date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,96.1,96.75,96.1,96.66,195600.0,57.5318,57.921,57.5318,57.8671,195600.0
2005-01-03 09:35:00,96.75,97.15,96.63,97.1,81600.0,57.921,58.1604,57.8491,58.1305,81600.0
2005-01-03 09:40:00,97.1,97.13,96.8,96.86,76900.0,58.1305,58.1484,57.9509,57.9868,76900.0
2005-01-03 09:45:00,96.86,97.13,96.84,96.84,40300.0,57.9868,58.1484,57.9748,57.9748,40300.0
2005-01-03 09:50:00,96.85,96.93,96.65,96.85,45600.0,57.9808,58.0287,57.8611,57.9808,45600.0
2005-01-03 09:55:00,96.82,96.96,96.74,96.96,40300.0,57.9629,58.0467,57.915,58.0467,40300.0
2005-01-03 10:00:00,96.95,97.04,96.65,96.69,51100.0,58.0407,58.0946,57.8611,57.885,51100.0
2005-01-03 10:05:00,96.73,96.74,96.41,96.42,45700.0,57.909,57.915,57.7174,57.7234,45700.0
2005-01-03 10:10:00,96.4,96.65,96.4,96.51,58300.0,57.7114,57.8611,57.7114,57.7773,58300.0
2005-01-03 10:15:00,96.47,96.5,96.26,96.33,53800.0,57.7533,57.7713,57.6276,57.6695,53800.0
2005-01-03 10:20:00,96.32,96.5,96.25,96.39,46100.0,57.6635,57.7713,57.6216,57.7054,46100.0
2005-01-03 10:25:00,96.35,96.43,96.25,96.3,39700.0,57.6815,57.7294,57.6216,57.6516,39700.0
2005-01-03 10:30:00,96.34,96.46,96.25,96.4,38000.0,57.6755,57.7473,57.6216,57.7114,38000.0
2005-01-03 10:35:00,96.37,96.38,96.19,96.27,53500.0,57.6935,57.6994,57.5857,57.6336,53500.0
2005-01-03 10:40:00,96.26,96.29,96.2,96.23,31800.0,57.6276,57.6456,57.5917,57.6096,31800.0
2005-01-03 10:45:00,96.2,96.2,96.11,96.2,44500.0,57.5917,57.5917,57.5378,57.5917,44500.0
2005-01-03 10:50:00,96.19,96.22,96.12,96.15,35700.0,57.5857,57.6037,57.5438,57.5618,35700.0
2005-01-03 10:55:00,96.16,96.16,96.06,96.13,20100.0,57.5677,57.5677,57.5079,57.5498,20100.0
2005-01-03 11:00:00,96.13,96.14,95.91,95.91,39200.0,57.5498,57.5558,57.4181,57.4181,39200.0
2005-01-03 11:05:00,95.9,95.98,95.79,95.79,40200.0,57.4121,57.46,57.3462,57.3462,40200.0
2005-01-03 11:10:00,95.79,96.05,95.75,95.77,55400.0,57.3462,57.5019,57.3223,57.3343,55400.0
2005-01-03 11:15:00,95.75,95.75,95.55,95.66,41900.0,57.3223,57.3223,57.2026,57.2684,41900.0
2005-01-03 11:20:00,95.6,95.66,95.45,95.5,76100.0,57.2325,57.2684,57.1427,57.1726,76100.0
2005-01-03 11:25:00,95.44,95.48,95.4,95.43,51700.0,57.1367,57.1606,57.1128,57.1307,51700.0
2005-01-03 11:30:00,95.43,95.5,95.38,95.49,46800.0,57.1307,57.1726,57.1008,57.1666,46800.0
2005-01-03 11:35:00,95.49,95.55,95.39,95.45,37000.0,57.1666,57.2026,57.1068,57.1427,37000.0
2005-01-03 11:40:00,95.45,95.47,95.4,95.46,27800.0,57.1427,57.1547,57.1128,57.1487,27800.0
2005-01-03 11:45:00,95.42,95.46,95.39,95.41,19700.0,57.1247,57.1487,57.1068,57.1187,19700.0
2005-01-03 11:50:00,95.4,95.4,95.26,95.27,40000.0,57.1128,57.1128,57.0289,57.0349,40000.0
2005-01-03 11:55:00,95.26,95.28,95.15,95.26,48800.0,57.0289,57.0409,56.9631,57.0289,48800.0
2005-01-03 12:00:00,95.22,95.22,94.85,94.92,46000.0,57.005,57.005,56.7835,56.8254,46000.0
2005-01-03 12:05:00,94.91,95.09,94.87,95.09,27900.0,56.8194,56.9272,56.7955,56.9272,27900.0
2005-01-03 12:10:00,95.09,95.09,95.05,95.08,23100.0,56.9272,56.9272,56.9032,56.9212,23100.0
2005-01-03 12:15:00,95.07,95.07,94.94,94.94,37300.0,56.9152,56.9152,56.8374,56.8374,37300.0
2005-01-03 12:20:00,94.92,95.02,94.9,94.96,18900.0,56.8254,56.8853,56.8134,56.8493,18900.0
2005-01-03 12:25:00,94.94,94.97,94.9,94.91,15400.0,56.8374,56.8553,56.8134,56.8194,15400.0
2005-01-03 12:30:00,94.94,94.99,94.91,94.99,16800.0,56.8374,56.8673,56.8194,56.8673,16800.0
2005-01-03 12:35:00,94.99,95.14,94.99,95.13,18900.0,56.8673,56.9571,56.8673,56.9511,18900.0
2005-01-03 12:40:00,95.12,95.18,95.11,95.17,19800.0,56.9451,56.981,56.9391,56.9751,19800.0
2005-01-03 12:45:00,95.17,95.37,95.15,95.35,16800.0,56.9751,57.0948,56.9631,57.0828,16800.0
2005-01-03 12:50:00,95.34,95.36,95.28,95.31,10800.0,57.0768,57.0888,57.0409,57.0589,10800.0
2005-01-03 12:55:00,95.31,95.49,95.28,95.47,22900.0,57.0589,57.1666,57.0409,57.1547,22900.0
2005-01-03 13:00:00,95.47,95.49,95.44,95.46,18100.0,57.1547,57.1666,57.1367,57.1487,18100.0
2005-01-03 13:05:00,95.45,95.45,95.18,95.2,25500.0,57.1427,57.1427,56.981,56.993,25500.0
2005-01-03 13:10:00,95.19,95.34,95.19,95.31,21000.0,56.987,57.0768,56.987,57.0589,21000.0
2005-01-03 13:15:00,95.31,95.42,95.31,95.36,20500.0,57.0589,57.1247,57.0589,57.0888,20500.0
2005-01-03 13:20:00,95.35,95.36,95.1,95.11,23600.0,57.0828,57.0888,56.9332,56.9391,23600.0
2005-01-03 13:25:00,95.12,95.15,94.95,94.96,37800.0,56.9451,56.9631,56.8434,56.8493,37800.0
2005-01-03 13:30:00,94.97,95.13,94.94,95.05,29200.0,56.8553,56.9511,56.8374,56.9032,29200.0
2005-01-03 13:35:00,95.05,95.13,94.96,95.1,20300.0,56.9032,56.9511,56.8493,56.9332,20300.0
2005-01-03 13:40:00,95.13,95.13,95.0,95.0,17500.0,56.9511,56.9511,56.8733,56.8733,17500.0
2005-01-03 13:45:00,95.01,95.03,94.95,94.98,16600.0,56.8793,56.8912,56.8434,56.8613,16600.0
2005-01-03 13:50:00,94.98,95.19,94.98,95.12,14400.0,56.8613,56.987,56.8613,56.9451,14400.0
2005-01-03 13:55:00,95.09,95.11,94.91,94.91,26700.0,56.9272,56.9391,56.8194,56.8194,26700.0
2005-01-03 14:00:00,94.93,95.0,94.86,94.9,40600.0,56.8314,56.8733,56.7895,56.8134,40600.0
2005-01-03 14:05:00,94.89,94.91,94.83,94.88,14200.0,56.8074,56.8194,56.7715,56.8014,14200.0
2005-01-03 14:10:00,94.85,94.99,94.85,94.99,26100.0,56.7835,56.8673,56.7835,56.8673,26100.0
2005-01-03 14:15:00,94.97,95.04,94.89,94.92,15000.0,56.8553,56.8972,56.8074,56.8254,15000.0
2005-01-03 14:20:00,94.94,95.04,94.93,94.97,9900.0,56.8374,56.8972,56.8314,56.8553,9900.0
2005-01-03 14:25:00,94.97,95.01,94.9,94.9,12300.0,56.8553,56.8793,56.8134,56.8134,12300.0
2005-01-03 14:30:00,94.9,95.12,94.89,95.09,18800.0,56.8134,56.9451,56.8074,56.9272,18800.0
2005-01-03 14:35:00,95.09,95.14,95.03,95.05,16900.0,56.9272,56.9571,56.8912,56.9032,16900.0
2005-01-03 14:40:00,95.05,95.1,94.95,94.96,17700.0,56.9032,56.9332,56.8434,56.8493,17700.0
2005-01-03 14:45:00,94.95,95.02,94.95,95.02,10700.0,56.8434,56.8853,56.8434,56.8853,10700.0
2005-01-03 14:50:00,95.02,95.13,94.99,95.01,30200.0,56.8853,56.9511,56.8673,56.8793,30200.0
2005-01-03 14:55:00,94.99,95.04,94.85,94.85,39800.0,56.8673,56.8972,56.7835,56.7835,39800.0
2005-01-03 15:00:00,94.85,94.88,94.8,94.87,44100.0,56.7835,56.8014,56.7536,56.7955,44100.0
2005-01-03 15:05:00,94.87,94.93,94.81,94.81,42800.0,56.7955,56.8314,56.7595,56.7595,42800.0
2005-01-03 15:10:00,94.82,94.94,94.8,94.89,32000.0,56.7655,56.8374,56.7536,56.8074,32000.0
2005-01-03 15:15:00,94.89,94.9,94.81,94.82,45400.0,56.8074,56.8134,56.7595,56.7655,45400.0
2005-01-03 15:20:00,94.82,94.97,94.82,94.95,43600.0,56.7655,56.8553,56.7655,56.8434,43600.0
2005-01-03 15:25:00,94.94,94.96,94.75,94.81,57000.0,56.8374,56.8493,56.7236,56.7595,57000.0
2005-01-03 15:30:00,94.81,94.89,94.77,94.8,43200.0,56.7595,56.8074,56.7356,56.7536,43200.0
2005-01-03 15:35:00,94.81,94.9,94.8,94.82,31900.0,56.7595,56.8134,56.7536,56.7655,31900.0
2005-01-03 15:40:00,94.82,94.85,94.8,94.8,34000.0,56.7655,56.7835,56.7536,56.7536,34000.0
2005-01-03 15:45:00,94.79,94.79,94.63,94.64,75800.0,56.7476,56.7476,56.6518,56.6578,75800.0
2005-01-03 15:50:00,94.64,94.66,94.54,94.54,101600.0,56.6578,56.6697,56.5979,56.5979,101600.0
2005-01-03 15:55:00,94.54,94.88,94.54,94.88,132400.0,56.5979,56.8014,56.5979,56.8014,132400.0
2005-01-04 09:30:00,96.05,96.3,95.87,96.19,163700.0,57.5019,57.6516,57.3941,57.5857,163700.0
2005-01-04 09:35:00,96.24,96.25,95.93,95.94,141200.0,57.6156,57.6216,57.43,57.436,141200.0
2005-01-04 09:40:00,95.94,96.0,95.51,95.55,109100.0,57.436,57.472,57.1786,57.2026,109100.0
2005-01-04 09:45:00,95.53,95.59,95.37,95.55,66400.0,57.1906,57.2265,57.0948,57.2026,66400.0
2005-01-04 09:50:00,95.59,95.74,95.57,95.7,73900.0,57.2265,57.3163,57.2145,57.2924,73900.0
2005-01-04 09:55:00,95.7,95.8,95.61,95.61,69300.0,57.2924,57.3522,57.2385,57.2385,69300.0
2005-01-04 10:00:00,95.62,95.87,95.55,95.84,210000.0,57.2445,57.3941,57.2026,57.3762,210000.0
2005-01-04 10:05:00,95.83,96.19,95.8,96.14,115300.0,57.3702,57.5857,57.3522,57.5558,115300.0
2005-01-04 10:10:00,96.14,96.15,95.89,95.96,96700.0,57.5558,57.5618,57.4061,57.448,96700.0
2005-01-04 10:15:00,95.96,96.05,95.82,95.93,74800.0,57.448,57.5019,57.3642,57.43,74800.0
2005-01-04 10:20:00,95.93,95.94,95.49,95.53,41300.0,57.43,57.436,57.1666,57.1906,41300.0
2005-01-04 10:25:00,95.53,95.56,95.32,95.54,64000.0,57.1906,57.2085,57.0649,57.1966,64000.0
2005-01-04 10:30:00,95.56,95.71,95.55,95.63,47400.0,57.2085,57.2983,57.2026,57.2504,47400.0
2005-01-04 10:35:00,95.65,95.65,95.53,95.54,54900.0,57.2624,57.2624,57.1906,57.1966,54900.0
2005-01-04 10:40:00,95.54,95.64,95.4,95.41,55500.0,57.1966,57.2564,57.1128,57.1187,55500.0
2005-01-04 10:45:00,95.46,95.54,95.3,95.4,34100.0,57.1487,57.1966,57.0529,57.1128,34100.0
2005-01-04 10:50:00,95.3,95.37,95.04,95.08,96700.0,57.0529,57.0948,56.8972,56.9212,96700.0
2005-01-04 10:55:00,95.07,95.25,95.03,95.18,53000.0,56.9152,57.023,56.8912,56.981,53000.0
2005-01-04 11:00:00,95.18,95.18,95.0,95.12,32800.0,56.981,56.981,56.8733,56.9451,32800.0
2005-01-04 11:05:00,95.08,95.14,95.01,95.09,40000.0,56.9212,56.9571,56.8793,56.9272,40000.0
2005-01-04 11:10:00,95.06,95.24,95.06,95.2,32300.0,56.9092,57.017,56.9092,56.993,32300.0
2005-01-04 11:15:00,95.2,95.36,95.19,95.28,57700.0,56.993,57.0888,56.987,57.0409,57700.0
2005-01-04 11:20:00,95.28,95.37,95.19,95.3,40800.0,57.0409,57.0948,56.987,57.0529,40800.0
2005-01-04 11:25:00,95.31,95.38,95.21,95.25,24000.0,57.0589,57.1008,56.999,57.023,24000.0
2005-01-04 11:30:00,95.25,95.43,95.25,95.43,63900.0,57.023,57.1307,57.023,57.1307,63900.0
2005-01-04 11:35:00,95.43,95.66,95.42,95.65,37500.0,57.1307,57.2684,57.1247,57.2624,37500.0
2005-01-04 11:40:00,95.66,95.78,95.65,95.73,55600.0,57.2684,57.3402,57.2624,57.3103,55600.0
2005-01-04 11:45:00,95.74,95.74,95.64,95.65,31400.0,57.3163,57.3163,57.2564,57.2624,31400.0
2005-01-04 11:50:00,95.65,95.66,95.43,95.51,19100.0,57.2624,57.2684,57.1307,57.1786,19100.0
2005-01-04 11:55:00,95.52,95.54,95.34,95.41,15700.0,57.1846,57.1966,57.0768,57.1187,15700.0
2005-01-04 12:00:00,95.41,95.41,95.33,95.33,32500.0,57.1187,57.1187,57.0708,57.0708,32500.0
2005-01-04 12:05:00,95.37,95.41,95.34,95.34,15500.0,57.0948,57.1187,57.0768,57.0768,15500.0
2005-01-04 12:10:00,95.34,95.34,95.22,95.22,41100.0,57.0768,57.0768,57.005,57.005,41100.0
2005-01-04 12:15:00,95.22,95.24,95.17,95.23,27700.0,57.005,57.017,56.9751,57.011,27700.0
2005-01-04 12:20:00,95.22,95.23,95.18,95.21,27000.0,57.005,57.011,56.981,56.999,27000.0
2005-01-04 12:25:00,95.2,95.2,95.02,95.09,38600.0,56.993,56.993,56.8853,56.9272,38600.0
2005-01-04 12:30:00,95.14,95.17,95.06,95.17,21500.0,56.9571,56.9751,56.9092,56.9751,21500.0
2005-01-04 12:35:00,95.17,95.23,95.02,95.02,38400.0,56.9751,57.011,56.8853,56.8853,38400.0
2005-01-04 12:40:00,95.02,95.03,94.77,94.77,25200.0,56.8853,56.8912,56.7356,56.7356,25200.0
2005-01-04 12:45:00,94.81,94.96,94.78,94.87,41900.0,56.7595,56.8493,56.7416,56.7955,41900.0
2005-01-04 12:50:00,94.87,94.87,94.61,94.64,37100.0,56.7955,56.7955,56.6398,56.6578,37100.0
2005-01-04 12:55:00,94.64,94.73,94.63,94.68,29900.0,56.6578,56.7116,56.6518,56.6817,29900.0
2005-01-04 13:00:00,94.65,94.79,94.64,94.69,46400.0,56.6638,56.7476,56.6578,56.6877,46400.0
2005-01-04 13:05:00,94.69,94.92,94.64,94.87,27500.0,56.6877,56.8254,56.6578,56.7955,27500.0
2005-01-04 13:10:00,94.89,94.98,94.87,94.9,14100.0,56.8074,56.8613,56.7955,56.8134,14100.0
2005-01-04 13:15:00,94.94,95.07,94.94,95.01,16000.0,56.8374,56.9152,56.8374,56.8793,16000.0
2005-01-04 13:20:00,95.01,95.01,94.92,94.95,15800.0,56.8793,56.8793,56.8254,56.8434,15800.0
2005-01-04 13:25:00,94.95,94.98,94.82,94.98,16200.0,56.8434,56.8613,56.7655,56.8613,16200.0
2005-01-04 13:30:00,94.97,95.02,94.89,94.91,9200.0,56.8553,56.8853,56.8074,56.8194,9200.0
2005-01-04 13:35:00,94.91,94.91,94.68,94.7,17800.0,56.8194,56.8194,56.6817,56.6937,17800.0
2005-01-04 13:40:00,94.71,94.81,94.7,94.71,12500.0,56.6997,56.7595,56.6937,56.6997,12500.0
2005-01-04 13:45:00,94.67,94.72,94.67,94.67,10000.0,56.6757,56.7057,56.6757,56.6757,10000.0
2005-01-04 13:50:00,94.66,94.74,94.6,94.63,29700.0,56.6697,56.7176,56.6338,56.6518,29700.0
2005-01-04 13:55:00,94.62,94.67,94.48,94.67,45000.0,56.6458,56.6757,56.562,56.6757,45000.0
2005-01-04 14:00:00,94.67,94.67,94.29,94.38,60800.0,56.6757,56.6757,56.4482,56.5021,60800.0
2005-01-04 14:05:00,94.39,94.41,94.03,94.2,68100.0,56.5081,56.5201,56.2926,56.3944,68100.0
2005-01-04 14:10:00,94.23,94.25,94.05,94.18,34000.0,56.4123,56.4243,56.3046,56.3824,34000.0
2005-01-04 14:15:00,94.18,94.18,93.85,94.07,64500.0,56.3824,56.3824,56.1848,56.3165,64500.0
2005-01-04 14:20:00,94.05,94.15,93.91,93.97,32600.0,56.3046,56.3644,56.2207,56.2567,32600.0
2005-01-04 14:25:00,93.95,94.0,93.76,93.83,39100.0,56.2447,56.2746,56.1309,56.1728,39100.0
2005-01-04 14:30:00,93.84,93.94,93.76,93.81,35100.0,56.1788,56.2387,56.1309,56.1609,35100.0
2005-01-04 14:35:00,93.82,93.83,93.51,93.57,42600.0,56.1669,56.1728,55.9813,56.0172,42600.0
2005-01-04 14:40:00,93.61,93.79,93.61,93.62,29900.0,56.0411,56.1489,56.0411,56.0471,29900.0
2005-01-04 14:45:00,93.56,93.65,93.33,93.51,44900.0,56.0112,56.0651,55.8735,55.9813,44900.0
2005-01-04 14:50:00,93.54,93.8,93.52,93.78,49800.0,55.9992,56.1549,55.9873,56.1429,49800.0
2005-01-04 14:55:00,93.83,94.08,93.83,93.98,40200.0,56.1728,56.3225,56.1728,56.2626,40200.0
2005-01-04 15:00:00,93.98,94.17,93.98,94.07,39300.0,56.2626,56.3764,56.2626,56.3165,39300.0
2005-01-04 15:05:00,94.06,94.47,94.06,94.35,46200.0,56.3105,56.556,56.3105,56.4842,46200.0
2005-01-04 15:10:00,94.34,94.5,94.3,94.36,49400.0,56.4782,56.574,56.4542,56.4901,49400.0
2005-01-04 15:15:00,94.36,94.48,94.34,94.35,29700.0,56.4901,56.562,56.4782,56.4842,29700.0
2005-01-04 15:20:00,94.35,94.35,94.1,94.19,51700.0,56.4842,56.4842,56.3345,56.3884,51700.0
2005-01-04 15:25:00,94.22,94.32,94.12,94.27,30200.0,56.4063,56.4662,56.3465,56.4363,30200.0
2005-01-04 15:30:00,94.23,94.25,94.14,94.2,34500.0,56.4123,56.4243,56.3584,56.3944,34500.0
2005-01-04 15:35:00,94.21,94.29,94.15,94.18,39600.0,56.4003,56.4482,56.3644,56.3824,39600.0
2005-01-04 15:40:00,94.22,94.23,94.14,94.21,23800.0,56.4063,56.4123,56.3584,56.4003,23800.0
2005-01-04 15:45:00,94.21,94.25,94.1,94.17,38600.0,56.4003,56.4243,56.3345,56.3764,38600.0
2005-01-04 15:50:00,94.17,94.2,94.02,94.08,59800.0,56.3764,56.3944,56.2866,56.3225,59800.0
2005-01-04 15:55:00,94.09,94.09,93.91,94.03,107200.0,56.3285,56.3285,56.2207,56.2926,107200.0
2005-01-05 09:30:00,94.25,94.45,94.25,94.45,73900.0,56.4243,56.544,56.4243,56.544,73900.0
2005-01-05 09:35:00,94.31,94.45,94.09,94.09,45700.0,56.4602,56.544,56.3285,56.3285,45700.0
2005-01-05 09:40:00,94.09,94.15,93.45,93.58,72400.0,56.3285,56.3644,55.9454,56.0232,72400.0
2005-01-05 09:45:00,93.72,94.02,93.55,94.02,67100.0,56.107,56.2866,56.0052,56.2866,67100.0
2005-01-05 09:50:00,94.06,94.24,93.98,94.07,76200.0,56.3105,56.4183,56.2626,56.3165,76200.0
2005-01-05 09:55:00,94.1,94.13,93.82,93.94,59500.0,56.3345,56.3524,56.1669,56.2387,59500.0
2005-01-05 10:00:00,93.94,94.11,93.79,93.95,89900.0,56.2387,56.3405,56.1489,56.2447,89900.0
2005-01-05 10:05:00,93.86,94.13,93.79,93.8,56500.0,56.1908,56.3524,56.1489,56.1549,56500.0
2005-01-05 10:10:00,93.8,94.01,93.77,93.93,73100.0,56.1549,56.2806,56.1369,56.2327,73100.0
2005-01-05 10:15:00,93.96,93.96,93.81,93.82,43000.0,56.2507,56.2507,56.1609,56.1669,43000.0
2005-01-05 10:20:00,93.82,93.82,93.62,93.68,51900.0,56.1669,56.1669,56.0471,56.083,51900.0
2005-01-05 10:25:00,93.7,93.7,93.56,93.64,34000.0,56.095,56.095,56.0112,56.0591,34000.0
2005-01-05 10:30:00,93.64,93.76,93.5,93.76,53100.0,56.0591,56.1309,55.9753,56.1309,53100.0
2005-01-05 10:35:00,93.75,93.76,93.3,93.44,56000.0,56.125,56.1309,55.8556,55.9394,56000.0
2005-01-05 10:40:00,93.53,93.61,93.49,93.5,29900.0,55.9933,56.0411,55.9693,55.9753,29900.0
2005-01-05 10:45:00,93.5,93.55,93.34,93.34,25700.0,55.9753,56.0052,55.8795,55.8795,25700.0
2005-01-05 10:50:00,93.26,93.49,93.26,93.42,37900.0,55.8316,55.9693,55.8316,55.9274,37900.0
2005-01-05 10:55:00,93.49,93.51,93.38,93.38,27800.0,55.9693,55.9813,55.9035,55.9035,27800.0
2005-01-05 11:00:00,93.38,93.5,93.34,93.43,42100.0,55.9035,55.9753,55.8795,55.9334,42100.0
2005-01-05 11:05:00,93.45,93.69,93.43,93.64,52300.0,55.9454,56.089,55.9334,56.0591,52300.0
2005-01-05 11:10:00,93.64,93.64,93.54,93.56,25400.0,56.0591,56.0591,55.9992,56.0112,25400.0
2005-01-05 11:15:00,93.6,93.66,93.54,93.58,27000.0,56.0352,56.0711,55.9992,56.0232,27000.0
2005-01-05 11:20:00,93.58,93.58,93.29,93.29,43200.0,56.0232,56.0232,55.8496,55.8496,43200.0
2005-01-05 11:25:00,93.29,93.43,93.18,93.43,39800.0,55.8496,55.9334,55.7837,55.9334,39800.0
2005-01-05 11:30:00,93.56,93.61,93.48,93.53,29400.0,56.0112,56.0411,55.9633,55.9933,29400.0
2005-01-05 11:35:00,93.53,93.54,93.39,93.39,21400.0,55.9933,55.9992,55.9094,55.9094,21400.0
2005-01-05 11:40:00,93.38,93.51,93.34,93.51,31400.0,55.9035,55.9813,55.8795,55.9813,31400.0
2005-01-05 11:45:00,93.51,93.72,93.46,93.72,29200.0,55.9813,56.107,55.9513,56.107,29200.0
2005-01-05 11:50:00,93.71,93.71,93.53,93.61,13000.0,56.101,56.101,55.9933,56.0411,13000.0
2005-01-05 11:55:00,93.58,93.66,93.55,93.65,19700.0,56.0232,56.0711,56.0052,56.0651,19700.0
2005-01-05 12:00:00,93.65,93.65,93.54,93.56,20900.0,56.0651,56.0651,55.9992,56.0112,20900.0
2005-01-05 12:05:00,93.58,93.63,93.46,93.49,13500.0,56.0232,56.0531,55.9513,55.9693,13500.0
2005-01-05 12:10:00,93.49,93.49,93.39,93.48,25600.0,55.9693,55.9693,55.9094,55.9633,25600.0
2005-01-05 12:15:00,93.54,93.63,93.51,93.51,11900.0,55.9992,56.0531,55.9813,55.9813,11900.0
2005-01-05 12:20:00,93.51,93.69,93.45,93.58,22100.0,55.9813,56.089,55.9454,56.0232,22100.0
2005-01-05 12:25:00,93.56,93.57,93.31,93.31,21000.0,56.0112,56.0172,55.8615,55.8615,21000.0
2005-01-05 12:30:00,93.3,93.38,93.28,93.28,20800.0,55.8556,55.9035,55.8436,55.8436,20800.0
2005-01-05 12:35:00,93.28,93.28,93.03,93.03,44200.0,55.8436,55.8436,55.6939,55.6939,44200.0
2005-01-05 12:40:00,93.03,93.3,93.03,93.24,22400.0,55.6939,55.8556,55.6939,55.8196,22400.0
2005-01-05 12:45:00,93.23,93.36,93.19,93.28,15700.0,55.8137,55.8915,55.7897,55.8436,15700.0
2005-01-05 12:50:00,93.33,93.44,93.29,93.44,14200.0,55.8735,55.9394,55.8496,55.9394,14200.0
2005-01-05 12:55:00,93.42,93.54,93.4,93.43,18300.0,55.9274,55.9992,55.9154,55.9334,18300.0
2005-01-05 13:00:00,93.43,93.57,93.38,93.57,15100.0,55.9334,56.0172,55.9035,56.0172,15100.0
2005-01-05 13:05:00,93.56,93.65,93.48,93.62,16800.0,56.0112,56.0651,55.9633,56.0471,16800.0
2005-01-05 13:10:00,93.58,93.6,93.4,93.46,13100.0,56.0232,56.0352,55.9154,55.9513,13100.0
2005-01-05 13:15:00,93.46,93.47,93.39,93.43,10000.0,55.9513,55.9573,55.9094,55.9334,10000.0
2005-01-05 13:20:00,93.44,93.69,93.44,93.66,23200.0,55.9394,56.089,55.9394,56.0711,23200.0
2005-01-05 13:25:00,93.68,93.7,93.51,93.67,21200.0,56.083,56.095,55.9813,56.0771,21200.0
2005-01-05 13:30:00,93.67,93.82,93.64,93.82,22000.0,56.0771,56.1669,56.0591,56.1669,22000.0
2005-01-05 13:35:00,93.82,93.83,93.69,93.69,22700.0,56.1669,56.1728,56.089,56.089,22700.0
2005-01-05 13:40:00,93.69,93.72,93.66,93.68,12100.0,56.089,56.107,56.0711,56.083,12100.0
2005-01-05 13:45:00,93.69,93.7,93.6,93.66,13900.0,56.089,56.095,56.0352,56.0711,13900.0
2005-01-05 13:50:00,93.68,93.73,93.6,93.63,17700.0,56.083,56.113,56.0352,56.0531,17700.0
2005-01-05 13:55:00,93.63,93.64,93.52,93.54,20200.0,56.0531,56.0591,55.9873,55.9992,20200.0
2005-01-05 14:00:00,93.55,93.58,93.48,93.52,16600.0,56.0052,56.0232,55.9633,55.9873,16600.0
2005-01-05 14:05:00,93.51,93.52,93.46,93.51,8700.0,55.9813,55.9873,55.9513,55.9813,8700.0
2005-01-05 14:10:00,93.51,93.57,93.39,93.45,25300.0,55.9813,56.0172,55.9094,55.9454,25300.0
2005-01-05 14:15:00,93.43,93.46,93.22,93.29,11400.0,55.9334,55.9513,55.8077,55.8496,11400.0
2005-01-05 14:20:00,93.29,93.4,93.24,93.38,18700.0,55.8496,55.9154,55.8196,55.9035,18700.0
2005-01-05 14:25:00,93.4,93.48,93.39,93.45,16600.0,55.9154,55.9633,55.9094,55.9454,16600.0
2005-01-05 14:30:00,93.46,93.61,93.37,93.61,17900.0,55.9513,56.0411,55.8975,56.0411,17900.0
2005-01-05 14:35:00,93.6,93.61,93.42,93.43,11800.0,56.0352,56.0411,55.9274,55.9334,11800.0
2005-01-05 14:40:00,93.46,93.46,93.25,93.26,15500.0,55.9513,55.9513,55.8256,55.8316,15500.0
2005-01-05 14:45:00,93.27,93.49,93.27,93.37,18900.0,55.8376,55.9693,55.8376,55.8975,18900.0
2005-01-05 14:50:00,93.33,93.34,93.19,93.26,40000.0,55.8735,55.8795,55.7897,55.8316,40000.0
2005-01-05 14:55:00,93.28,93.37,93.11,93.16,25600.0,55.8436,55.8975,55.7418,55.7717,25600.0
2005-01-05 15:00:00,93.14,93.31,93.06,93.07,32300.0,55.7598,55.8615,55.7119,55.7179,32300.0
2005-01-05 15:05:00,93.06,93.15,93.06,93.15,41400.0,55.7119,55.7658,55.7119,55.7658,41400.0
2005-01-05 15:10:00,93.15,93.3,93.13,93.25,61600.0,55.7658,55.8556,55.7538,55.8256,61600.0
2005-01-05 15:15:00,93.26,93.32,93.25,93.27,34400.0,55.8316,55.8675,55.8256,55.8376,34400.0
2005-01-05 15:20:00,93.27,93.27,93.11,93.13,44600.0,55.8376,55.8376,55.7418,55.7538,44600.0
2005-01-05 15:25:00,93.12,93.17,93.01,93.05,46100.0,55.7478,55.7777,55.6819,55.7059,46100.0
2005-01-05 15:30:00,93.04,93.04,92.83,92.9,67700.0,55.6999,55.6999,55.5742,55.6161,67700.0
2005-01-05 15:35:00,92.8,92.87,92.74,92.77,109100.0,55.5562,55.5981,55.5203,55.5383,109100.0
2005-01-05 15:40:00,92.77,92.8,92.67,92.69,55100.0,55.5383,55.5562,55.4784,55.4904,55100.0
2005-01-05 15:45:00,92.61,92.78,92.59,92.66,84000.0,55.4425,55.5443,55.4305,55.4724,84000.0
2005-01-05 15:50:00,92.67,92.7,92.59,92.59,61900.0,55.4784,55.4964,55.4305,55.4305,61900.0
2005-01-05 15:55:00,92.59,92.6,92.3,92.35,133900.0,55.4305,55.4365,55.2569,55.2868,133900.0
2005-01-06 09:30:00,92.4,92.84,92.4,92.65,96100.0,55.3168,55.5802,55.3168,55.4664,96100.0
2005-01-06 09:35:00,92.65,92.7,92.53,92.53,59900.0,55.4664,55.4964,55.3946,55.3946,59900.0
2005-01-06 09:40:00,92.55,92.6,92.22,92.22,63400.0,55.4066,55.4365,55.209,55.209,63400.0
2005-01-06 09:45:00,92.25,92.45,92.25,92.35,79100.0,55.227,55.3467,55.227,55.2868,79100.0
2005-01-06 09:50:00,92.35,92.7,92.35,92.6,63400.0,55.2868,55.4964,55.2868,55.4365,63400.0
2005-01-06 09:55:00,92.6,92.66,92.54,92.66,32900.0,55.4365,55.4724,55.4006,55.4724,32900.0
2005-01-06 10:00:00,92.66,92.66,92.48,92.52,33900.0,55.4724,55.4724,55.3647,55.3886,33900.0
2005-01-06 10:05:00,92.53,92.6,92.53,92.6,25400.0,55.3946,55.4365,55.3946,55.4365,25400.0
2005-01-06 10:10:00,92.6,92.83,92.59,92.8,75700.0,55.4365,55.5742,55.4305,55.5562,75700.0
2005-01-06 10:15:00,92.82,92.9,92.72,92.72,35200.0,55.5682,55.6161,55.5083,55.5083,35200.0
2005-01-06 10:20:00,92.67,92.8,92.64,92.78,44200.0,55.4784,55.5562,55.4604,55.5443,44200.0
2005-01-06 10:25:00,92.77,92.82,92.69,92.69,27100.0,55.5383,55.5682,55.4904,55.4904,27100.0
2005-01-06 10:30:00,92.67,92.76,92.51,92.72,32000.0,55.4784,55.5323,55.3826,55.5083,32000.0
2005-01-06 10:35:00,92.71,92.8,92.6,92.8,23800.0,55.5023,55.5562,55.4365,55.5562,23800.0
2005-01-06 10:40:00,92.77,92.83,92.67,92.83,38600.0,55.5383,55.5742,55.4784,55.5742,38600.0
2005-01-06 10:45:00,92.84,92.97,92.78,92.79,60200.0,55.5802,55.658,55.5443,55.5502,60200.0
2005-01-06 10:50:00,92.79,92.79,92.53,92.54,27200.0,55.5502,55.5502,55.3946,55.4006,27200.0
2005-01-06 10:55:00,92.54,92.68,92.53,92.61,34200.0,55.4006,55.4844,55.3946,55.4425,34200.0
2005-01-06 11:00:00,92.61,92.69,92.5,92.53,57100.0,55.4425,55.4904,55.3766,55.3946,57100.0
2005-01-06 11:05:00,92.54,92.8,92.54,92.79,44800.0,55.4006,55.5562,55.4006,55.5502,44800.0
2005-01-06 11:10:00,92.8,92.8,92.66,92.67,32300.0,55.5562,55.5562,55.4724,55.4784,32300.0
2005-01-06 11:15:00,92.68,92.75,92.66,92.71,22400.0,55.4844,55.5263,55.4724,55.5023,22400.0
2005-01-06 11:20:00,92.73,93.0,92.73,92.96,74900.0,55.5143,55.676,55.5143,55.652,74900.0
2005-01-06 11:25:00,92.96,93.09,92.93,93.09,70900.0,55.652,55.7298,55.6341,55.7298,70900.0
2005-01-06 11:30:00,93.15,93.48,93.15,93.48,108300.0,55.7658,55.9633,55.7658,55.9633,108300.0
2005-01-06 11:35:00,93.48,93.7,93.4,93.45,84200.0,55.9633,56.095,55.9154,55.9454,84200.0
2005-01-06 11:40:00,93.45,93.5,93.41,93.41,39700.0,55.9454,55.9753,55.9214,55.9214,39700.0
2005-01-06 11:45:00,93.42,93.71,93.41,93.71,65000.0,55.9274,56.101,55.9214,56.101,65000.0
2005-01-06 11:50:00,93.71,94.02,93.66,94.02,85000.0,56.101,56.2866,56.0711,56.2866,85000.0
2005-01-06 11:55:00,94.02,94.18,93.97,94.14,93000.0,56.2866,56.3824,56.2567,56.3584,93000.0
2005-01-06 12:00:00,94.14,94.48,94.04,94.45,74900.0,56.3584,56.562,56.2986,56.544,74900.0
2005-01-06 12:05:00,94.52,94.56,94.38,94.43,97200.0,56.5859,56.6099,56.5021,56.532,97200.0
2005-01-06 12:10:00,94.44,94.44,94.29,94.38,38500.0,56.538,56.538,56.4482,56.5021,38500.0
2005-01-06 12:15:00,94.38,94.39,94.27,94.33,27200.0,56.5021,56.5081,56.4363,56.4722,27200.0
2005-01-06 12:20:00,94.33,94.41,94.16,94.18,22100.0,56.4722,56.5201,56.3704,56.3824,22100.0
2005-01-06 12:25:00,94.18,94.39,94.18,94.3,24300.0,56.3824,56.5081,56.3824,56.4542,24300.0
2005-01-06 12:30:00,94.25,94.38,94.25,94.26,16400.0,56.4243,56.5021,56.4243,56.4303,16400.0
2005-01-06 12:35:00,94.28,94.28,94.22,94.23,7700.0,56.4422,56.4422,56.4063,56.4123,7700.0
2005-01-06 12:40:00,94.25,94.34,94.25,94.32,22700.0,56.4243,56.4782,56.4243,56.4662,22700.0
2005-01-06 12:45:00,94.3,94.32,94.27,94.31,8300.0,56.4542,56.4662,56.4363,56.4602,8300.0
2005-01-06 12:50:00,94.3,94.32,94.2,94.24,8200.0,56.4542,56.4662,56.3944,56.4183,8200.0
2005-01-06 12:55:00,94.24,94.24,94.02,94.03,27100.0,56.4183,56.4183,56.2866,56.2926,27100.0
2005-01-06 13:00:00,94.03,94.13,94.03,94.1,19900.0,56.2926,56.3524,56.2926,56.3345,19900.0
2005-01-06 13:05:00,94.08,94.08,93.84,93.87,27200.0,56.3225,56.3225,56.1788,56.1968,27200.0
2005-01-06 13:10:00,93.83,93.89,93.82,93.83,13100.0,56.1728,56.2088,56.1669,56.1728,13100.0
2005-01-06 13:15:00,93.83,93.97,93.83,93.95,23300.0,56.1728,56.2567,56.1728,56.2447,23300.0
2005-01-06 13:20:00,93.95,94.31,93.88,94.31,27000.0,56.2447,56.4602,56.2028,56.4602,27000.0
2005-01-06 13:25:00,94.31,94.34,94.14,94.24,24500.0,56.4602,56.4782,56.3584,56.4183,24500.0
2005-01-06 13:30:00,94.23,94.24,94.13,94.21,13500.0,56.4123,56.4183,56.3524,56.4003,13500.0
2005-01-06 13:35:00,94.15,94.3,94.12,94.25,11100.0,56.3644,56.4542,56.3465,56.4243,11100.0
2005-01-06 13:40:00,94.25,94.32,94.15,94.18,9100.0,56.4243,56.4662,56.3644,56.3824,9100.0
2005-01-06 13:45:00,94.15,94.43,94.15,94.36,16600.0,56.3644,56.532,56.3644,56.4901,16600.0
2005-01-06 13:50:00,94.24,94.5,94.24,94.35,33300.0,56.4183,56.574,56.4183,56.4842,33300.0
2005-01-06 13:55:00,94.3,94.39,94.08,94.2,15900.0,56.4542,56.5081,56.3225,56.3944,15900.0
2005-01-06 14:00:00,94.2,94.31,94.0,94.04,18200.0,56.3944,56.4602,56.2746,56.2986,18200.0
2005-01-06 14:05:00,94.03,94.09,93.95,93.99,19200.0,56.2926,56.3285,56.2447,56.2686,19200.0
2005-01-06 14:10:00,93.99,94.02,93.93,93.97,13900.0,56.2686,56.2866,56.2327,56.2567,13900.0
2005-01-06 14:15:00,93.98,94.05,93.96,93.98,19700.0,56.2626,56.3046,56.2507,56.2626,19700.0
2005-01-06 14:20:00,93.99,94.1,93.95,93.96,26300.0,56.2686,56.3345,56.2447,56.2507,26300.0
2005-01-06 14:25:00,93.96,93.97,93.87,93.92,9800.0,56.2507,56.2567,56.1968,56.2267,9800.0
2005-01-06 14:30:00,93.93,94.06,93.9,94.05,20400.0,56.2327,56.3105,56.2148,56.3046,20400.0
2005-01-06 14:35:00,94.06,94.07,93.98,94.02,13800.0,56.3105,56.3165,56.2626,56.2866,13800.0
2005-01-06 14:40:00,94.03,94.03,93.91,93.94,34100.0,56.2926,56.2926,56.2207,56.2387,34100.0
2005-01-06 14:45:00,93.94,94.02,93.94,94.0,19000.0,56.2387,56.2866,56.2387,56.2746,19000.0
2005-01-06 14:50:00,93.99,94.05,93.97,94.0,12000.0,56.2686,56.3046,56.2567,56.2746,12000.0
2005-01-06 14:55:00,93.99,94.0,93.76,93.85,29000.0,56.2686,56.2746,56.1309,56.1848,29000.0
2005-01-06 15:00:00,93.81,93.96,93.77,93.89,23100.0,56.1609,56.2507,56.1369,56.2088,23100.0
2005-01-06 15:05:00,93.82,94.0,93.7,93.94,32500.0,56.1669,56.2746,56.095,56.2387,32500.0
2005-01-06 15:10:00,93.98,93.98,93.91,93.91,20400.0,56.2626,56.2626,56.2207,56.2207,20400.0
2005-01-06 15:15:00,93.91,93.91,93.64,93.69,36200.0,56.2207,56.2207,56.0591,56.089,36200.0
2005-01-06 15:20:00,93.67,93.68,93.54,93.65,31000.0,56.0771,56.083,55.9992,56.0651,31000.0
2005-01-06 15:25:00,93.65,93.72,93.51,93.61,36900.0,56.0651,56.107,55.9813,56.0411,36900.0
2005-01-06 15:30:00,93.63,93.66,93.51,93.53,39700.0,56.0531,56.0711,55.9813,55.9933,39700.0
2005-01-06 15:35:00,93.52,93.6,93.49,93.49,44200.0,55.9873,56.0352,55.9693,55.9693,44200.0
2005-01-06 15:40:00,93.49,93.61,93.45,93.47,74100.0,55.9693,56.0411,55.9454,55.9573,74100.0
2005-01-06 15:45:00,93.47,93.5,93.44,93.44,42100.0,55.9573,55.9753,55.9394,55.9394,42100.0
2005-01-06 15:50:00,93.44,93.49,93.33,93.49,49900.0,55.9394,55.9693,55.8735,55.9693,49900.0
2005-01-06 15:55:00,93.5,93.64,93.48,93.54,95600.0,55.9753,56.0591,55.9633,55.9992,95600.0
2005-01-07 09:30:00,93.67,93.89,93.64,93.75,75600.0,56.0771,56.2088,56.0591,56.125,75600.0
2005-01-07 09:35:00,93.77,93.95,93.63,93.73,54700.0,56.1369,56.2447,56.0531,56.113,54700.0
2005-01-07 09:40:00,93.73,94.24,93.73,94.02,51000.0,56.113,56.4183,56.113,56.2866,51000.0
2005-01-07 09:45:00,94.03,94.3,94.0,94.21,43000.0,56.2926,56.4542,56.2746,56.4003,43000.0
2005-01-07 09:50:00,94.21,94.22,94.0,94.04,40500.0,56.4003,56.4063,56.2746,56.2986,40500.0
2005-01-07 09:55:00,94.03,94.03,93.81,93.84,58100.0,56.2926,56.2926,56.1609,56.1788,58100.0
2005-01-07 10:00:00,93.85,94.05,93.84,94.03,74400.0,56.1848,56.3046,56.1788,56.2926,74400.0
2005-01-07 10:05:00,94.03,94.06,93.83,93.84,52100.0,56.2926,56.3105,56.1728,56.1788,52100.0
2005-01-07 10:10:00,93.85,93.9,93.76,93.76,67500.0,56.1848,56.2148,56.1309,56.1309,67500.0
2005-01-07 10:15:00,93.76,93.94,93.75,93.94,61400.0,56.1309,56.2387,56.125,56.2387,61400.0
2005-01-07 10:20:00,93.95,94.0,93.9,93.93,54400.0,56.2447,56.2746,56.2148,56.2327,54400.0
2005-01-07 10:25:00,93.91,93.91,93.62,93.62,81500.0,56.2207,56.2207,56.0471,56.0471,81500.0
2005-01-07 10:30:00,93.63,93.7,93.56,93.56,44800.0,56.0531,56.095,56.0112,56.0112,44800.0
2005-01-07 10:35:00,93.56,93.81,93.4,93.45,108700.0,56.0112,56.1609,55.9154,55.9454,108700.0
2005-01-07 10:40:00,93.45,93.56,93.25,93.53,77400.0,55.9454,56.0112,55.8256,55.9933,77400.0
2005-01-07 10:45:00,93.51,93.73,93.51,93.52,43400.0,55.9813,56.113,55.9813,55.9873,43400.0
2005-01-07 10:50:00,93.53,93.75,93.5,93.75,36300.0,55.9933,56.125,55.9753,56.125,36300.0
2005-01-07 10:55:00,93.75,93.88,93.65,93.66,60300.0,56.125,56.2028,56.0651,56.0711,60300.0
2005-01-07 11:00:00,93.69,93.82,93.69,93.82,25100.0,56.089,56.1669,56.089,56.1669,25100.0
2005-01-07 11:05:00,93.82,93.83,93.75,93.76,29900.0,56.1669,56.1728,56.125,56.1309,29900.0
2005-01-07 11:10:00,93.76,93.84,93.74,93.76,52200.0,56.1309,56.1788,56.119,56.1309,52200.0
2005-01-07 11:15:00,93.77,93.79,93.63,93.67,26400.0,56.1369,56.1489,56.0531,56.0771,26400.0
2005-01-07 11:20:00,93.66,93.8,93.66,93.76,51300.0,56.0711,56.1549,56.0711,56.1309,51300.0
2005-01-07 11:25:00,93.77,93.87,93.74,93.74,49200.0,56.1369,56.1968,56.119,56.119,49200.0
2005-01-07 11:30:00,93.75,93.83,93.72,93.78,16100.0,56.125,56.1728,56.107,56.1429,16100.0
2005-01-07 11:35:00,93.77,93.8,93.75,93.78,75900.0,56.1369,56.1549,56.125,56.1429,75900.0
2005-01-07 11:40:00,93.79,93.8,93.78,93.79,12900.0,56.1489,56.1549,56.1429,56.1489,12900.0
2005-01-07 11:45:00,93.79,93.81,93.71,93.74,24600.0,56.1489,56.1609,56.101,56.119,24600.0
2005-01-07 11:50:00,93.73,93.79,93.73,93.75,28600.0,56.113,56.1489,56.113,56.125,28600.0
2005-01-07 11:55:00,93.75,93.75,93.62,93.71,18700.0,56.125,56.125,56.0471,56.101,18700.0
2005-01-07 12:00:00,93.71,93.72,93.56,93.57,8300.0,56.101,56.107,56.0112,56.0172,8300.0
2005-01-07 12:05:00,93.58,93.71,93.56,93.7,12700.0,56.0232,56.101,56.0112,56.095,12700.0
2005-01-07 12:10:00,93.7,93.75,93.7,93.71,17100.0,56.095,56.125,56.095,56.101,17100.0
2005-01-07 12:15:00,93.73,93.79,93.65,93.7,43200.0,56.113,56.1489,56.0651,56.095,43200.0
2005-01-07 12:20:00,93.72,93.82,93.66,93.79,20900.0,56.107,56.1669,56.0711,56.1489,20900.0
2005-01-07 12:25:00,93.8,93.8,93.71,93.79,14600.0,56.1549,56.1549,56.101,56.1489,14600.0
2005-01-07 12:30:00,93.8,93.87,93.72,93.8,42300.0,56.1549,56.1968,56.107,56.1549,42300.0
2005-01-07 12:35:00,93.8,93.84,93.64,93.64,37100.0,56.1549,56.1788,56.0591,56.0591,37100.0
2005-01-07 12:40:00,93.64,93.81,93.64,93.73,41400.0,56.0591,56.1609,56.0591,56.113,41400.0
2005-01-07 12:45:00,93.73,93.75,93.66,93.7,9300.0,56.113,56.125,56.0711,56.095,9300.0
2005-01-07 12:50:00,93.7,93.73,93.67,93.69,15200.0,56.095,56.113,56.0771,56.089,15200.0
2005-01-07 12:55:00,93.69,93.69,93.58,93.61,33300.0,56.089,56.089,56.0232,56.0411,33300.0
2005-01-07 13:00:00,93.61,93.72,93.61,93.66,14600.0,56.0411,56.107,56.0411,56.0711,14600.0
2005-01-07 13:05:00,93.66,93.66,93.57,93.62,16700.0,56.0711,56.0711,56.0172,56.0471,16700.0
2005-01-07 13:10:00,93.63,93.64,93.39,93.39,34000.0,56.0531,56.0591,55.9094,55.9094,34000.0
2005-01-07 13:15:00,93.42,93.5,93.42,93.5,12900.0,55.9274,55.9753,55.9274,55.9753,12900.0
2005-01-07 13:20:00,93.49,93.57,93.49,93.57,11700.0,55.9693,56.0172,55.9693,56.0172,11700.0
2005-01-07 13:25:00,93.55,93.67,93.54,93.67,10400.0,56.0052,56.0771,55.9992,56.0771,10400.0
2005-01-07 13:30:00,93.67,93.9,93.67,93.86,18500.0,56.0771,56.2148,56.0771,56.1908,18500.0
2005-01-07 13:35:00,93.88,93.88,93.75,93.75,25900.0,56.2028,56.2028,56.125,56.125,25900.0
2005-01-07 13:40:00,93.71,93.76,93.68,93.68,21500.0,56.101,56.1309,56.083,56.083,21500.0
2005-01-07 13:45:00,93.68,93.73,93.65,93.67,20600.0,56.083,56.113,56.0651,56.0771,20600.0
2005-01-07 13:50:00,93.69,93.7,93.63,93.64,16200.0,56.089,56.095,56.0531,56.0591,16200.0
2005-01-07 13:55:00,93.65,93.67,93.62,93.62,18700.0,56.0651,56.0771,56.0471,56.0471,18700.0
2005-01-07 14:00:00,93.63,93.68,93.59,93.6,23800.0,56.0531,56.083,56.0292,56.0352,23800.0
2005-01-07 14:05:00,93.59,93.64,93.48,93.48,21100.0,56.0292,56.0591,55.9633,55.9633,21100.0
2005-01-07 14:10:00,93.47,93.61,93.38,93.57,35500.0,55.9573,56.0411,55.9035,56.0172,35500.0
2005-01-07 14:15:00,93.56,93.6,93.53,93.56,9500.0,56.0112,56.0352,55.9933,56.0112,9500.0
2005-01-07 14:20:00,93.59,93.61,93.46,93.46,14400.0,56.0292,56.0411,55.9513,55.9513,14400.0
2005-01-07 14:25:00,93.48,93.59,93.48,93.53,17500.0,55.9633,56.0292,55.9633,55.9933,17500.0
2005-01-07 14:30:00,93.51,93.68,93.51,93.51,30400.0,55.9813,56.083,55.9813,55.9813,30400.0
2005-01-07 14:35:00,93.47,93.5,93.25,93.3,22100.0,55.9573,55.9753,55.8256,55.8556,22100.0
2005-01-07 14:40:00,93.36,93.44,93.28,93.3,22200.0,55.8915,55.9394,55.8436,55.8556,22200.0
2005-01-07 14:45:00,93.29,93.4,93.2,93.38,29300.0,55.8496,55.9154,55.7957,55.9035,29300.0
2005-01-07 14:50:00,93.38,93.52,93.38,93.52,31700.0,55.9035,55.9873,55.9035,55.9873,31700.0
2005-01-07 14:55:00,93.52,93.63,93.48,93.62,48100.0,55.9873,56.0531,55.9633,56.0471,48100.0
2005-01-07 15:00:00,93.63,93.7,93.56,93.6,25200.0,56.0531,56.095,56.0112,56.0352,25200.0
2005-01-07 15:05:00,93.58,93.67,93.53,93.53,24200.0,56.0232,56.0771,55.9933,55.9933,24200.0
2005-01-07 15:10:00,93.48,93.6,93.46,93.5,20000.0,55.9633,56.0352,55.9513,55.9753,20000.0
2005-01-07 15:15:00,93.49,93.54,93.44,93.54,36000.0,55.9693,55.9992,55.9394,55.9992,36000.0
2005-01-07 15:20:00,93.54,93.59,93.43,93.48,43700.0,55.9992,56.0292,55.9334,55.9633,43700.0
2005-01-07 15:25:00,93.5,93.5,93.4,93.43,30700.0,55.9753,55.9753,55.9154,55.9334,30700.0
2005-01-07 15:30:00,93.43,93.48,93.42,93.45,33600.0,55.9334,55.9633,55.9274,55.9454,33600.0
2005-01-07 15:35:00,93.46,93.49,93.41,93.43,30200.0,55.9513,55.9693,55.9214,55.9334,30200.0
2005-01-07 15:40:00,93.45,93.5,93.38,93.38,38500.0,55.9454,55.9753,55.9035,55.9035,38500.0
2005-01-07 15:45:00,93.39,93.41,93.28,93.3,33200.0,55.9094,55.9214,55.8436,55.8556,33200.0
2005-01-07 15:50:00,93.3,93.3,93.15,93.2,75900.0,55.8556,55.8556,55.7658,55.7957,75900.0
2005-01-07 15:55:00,93.21,93.31,93.21,93.27,84200.0,55.8017,55.8615,55.8017,55.8376,84200.0
2005-01-10 09:30:00,93.5,93.7,93.08,93.09,58500.0,55.9753,56.095,55.7239,55.7298,58500.0
2005-01-10 09:35:00,93.12,93.58,93.12,93.28,43900.0,55.7478,56.0232,55.7478,55.8436,43900.0
2005-01-10 09:40:00,93.23,93.23,93.03,93.08,45100.0,55.8137,55.8137,55.6939,55.7239,45100.0
2005-01-10 09:45:00,93.08,93.11,92.94,93.0,95500.0,55.7239,55.7418,55.64,55.676,95500.0
2005-01-10 09:50:00,93.01,93.24,92.93,93.18,28800.0,55.6819,55.8196,55.6341,55.7837,28800.0
2005-01-10 09:55:00,93.19,93.29,93.02,93.06,28500.0,55.7897,55.8496,55.6879,55.7119,28500.0
2005-01-10 10:00:00,93.06,93.08,92.88,92.88,39200.0,55.7119,55.7239,55.6041,55.6041,39200.0
2005-01-10 10:05:00,92.88,93.0,92.84,92.89,25400.0,55.6041,55.676,55.5802,55.6101,25400.0
2005-01-10 10:10:00,92.89,92.9,92.75,92.81,18200.0,55.6101,55.6161,55.5263,55.5622,18200.0
2005-01-10 10:15:00,92.79,93.0,92.79,92.89,53400.0,55.5502,55.676,55.5502,55.6101,53400.0
2005-01-10 10:20:00,92.89,92.98,92.68,92.73,45500.0,55.6101,55.664,55.4844,55.5143,45500.0
2005-01-10 10:25:00,92.73,92.82,92.71,92.82,26900.0,55.5143,55.5682,55.5023,55.5682,26900.0
2005-01-10 10:30:00,92.82,93.0,92.82,92.97,43400.0,55.5682,55.676,55.5682,55.658,43400.0
2005-01-10 10:35:00,92.96,92.96,92.78,92.94,22500.0,55.652,55.652,55.5443,55.64,22500.0
2005-01-10 10:40:00,92.94,93.05,92.93,93.04,81800.0,55.64,55.7059,55.6341,55.6999,81800.0
2005-01-10 10:45:00,93.04,93.08,92.95,93.01,14200.0,55.6999,55.7239,55.646,55.6819,14200.0
2005-01-10 10:50:00,93.0,93.0,92.95,92.97,12100.0,55.676,55.676,55.646,55.658,12100.0
2005-01-10 10:55:00,92.97,93.01,92.92,93.0,15100.0,55.658,55.6819,55.6281,55.676,15100.0
2005-01-10 11:00:00,93.0,93.0,92.95,92.95,9500.0,55.676,55.676,55.646,55.646,9500.0
2005-01-10 11:05:00,92.96,93.01,92.94,93.0,29800.0,55.652,55.6819,55.64,55.676,29800.0
2005-01-10 11:10:00,93.0,93.0,92.92,92.95,50600.0,55.676,55.676,55.6281,55.646,50600.0
2005-01-10 11:15:00,92.95,93.01,92.9,93.0,84200.0,55.646,55.6819,55.6161,55.676,84200.0
2005-01-10 11:20:00,92.98,93.01,92.95,92.95,131200.0,55.664,55.6819,55.646,55.646,131200.0
2005-01-10 11:25:00,92.94,93.01,92.93,92.95,28400.0,55.64,55.6819,55.6341,55.646,28400.0
2005-01-10 11:30:00,92.95,92.96,92.85,92.85,19100.0,55.646,55.652,55.5862,55.5862,19100.0
2005-01-10 11:35:00,92.86,92.87,92.83,92.84,14000.0,55.5921,55.5981,55.5742,55.5802,14000.0
2005-01-10 11:40:00,92.85,92.94,92.84,92.85,16700.0,55.5862,55.64,55.5802,55.5862,16700.0
2005-01-10 11:45:00,92.84,92.85,92.82,92.83,7300.0,55.5802,55.5862,55.5682,55.5742,7300.0
2005-01-10 11:50:00,92.83,92.9,92.83,92.86,16900.0,55.5742,55.6161,55.5742,55.5921,16900.0
2005-01-10 11:55:00,92.87,92.88,92.82,92.86,14400.0,55.5981,55.6041,55.5682,55.5921,14400.0
2005-01-10 12:00:00,92.86,92.98,92.85,92.94,7200.0,55.5921,55.664,55.5862,55.64,7200.0
2005-01-10 12:05:00,92.95,92.99,92.89,92.9,38500.0,55.646,55.67,55.6101,55.6161,38500.0
2005-01-10 12:10:00,92.9,92.99,92.8,92.97,16500.0,55.6161,55.67,55.5562,55.658,16500.0
2005-01-10 12:15:00,92.93,92.98,92.93,92.94,8700.0,55.6341,55.664,55.6341,55.64,8700.0
2005-01-10 12:20:00,92.93,93.0,92.92,93.0,12700.0,55.6341,55.676,55.6281,55.676,12700.0
2005-01-10 12:25:00,92.99,92.99,92.96,92.98,7500.0,55.67,55.67,55.652,55.664,7500.0
2005-01-10 12:30:00,92.98,92.99,92.91,92.95,7900.0,55.664,55.67,55.6221,55.646,7900.0
2005-01-10 12:35:00,92.96,93.0,92.94,92.94,15300.0,55.652,55.676,55.64,55.64,15300.0
2005-01-10 12:40:00,92.93,92.93,92.87,92.91,16900.0,55.6341,55.6341,55.5981,55.6221,16900.0
2005-01-10 12:45:00,92.9,93.0,92.86,92.98,27400.0,55.6161,55.676,55.5921,55.664,27400.0
2005-01-10 12:50:00,92.97,93.0,92.95,92.97,24700.0,55.658,55.676,55.646,55.658,24700.0
2005-01-10 12:55:00,92.99,93.0,92.95,92.99,10400.0,55.67,55.676,55.646,55.67,10400.0
2005-01-10 13:00:00,92.99,93.0,92.98,93.0,15200.0,55.67,55.676,55.664,55.676,15200.0
2005-01-10 13:05:00,92.99,93.0,92.99,92.99,12900.0,55.67,55.676,55.67,55.67,12900.0
2005-01-10 13:10:00,92.99,93.0,92.95,92.98,38600.0,55.67,55.676,55.646,55.664,38600.0
2005-01-10 13:15:00,92.98,93.0,92.95,92.97,41500.0,55.664,55.676,55.646,55.658,41500.0
2005-01-10 13:20:00,92.98,93.0,92.96,92.96,16800.0,55.664,55.676,55.652,55.652,16800.0
2005-01-10 13:25:00,92.97,92.99,92.94,92.94,17300.0,55.658,55.67,55.64,55.64,17300.0
2005-01-10 13:30:00,92.93,92.98,92.91,92.98,16200.0,55.6341,55.664,55.6221,55.664,16200.0
2005-01-10 13:35:00,92.98,92.98,92.89,92.93,8600.0,55.664,55.664,55.6101,55.6341,8600.0
2005-01-10 13:40:00,92.92,93.0,92.91,92.97,9400.0,55.6281,55.676,55.6221,55.658,9400.0
2005-01-10 13:45:00,92.97,93.0,92.94,92.98,8200.0,55.658,55.676,55.64,55.664,8200.0
2005-01-10 13:50:00,92.98,93.0,92.95,92.96,11000.0,55.664,55.676,55.646,55.652,11000.0
2005-01-10 13:55:00,92.97,92.99,92.94,92.98,6900.0,55.658,55.67,55.64,55.664,6900.0
2005-01-10 14:00:00,92.96,92.96,92.86,92.96,11200.0,55.652,55.652,55.5921,55.652,11200.0
2005-01-10 14:05:00,92.97,92.99,92.95,92.99,15800.0,55.658,55.67,55.646,55.67,15800.0
2005-01-10 14:10:00,92.99,93.0,92.91,93.0,36900.0,55.67,55.676,55.6221,55.676,36900.0
2005-01-10 14:15:00,92.97,93.0,92.93,93.0,16900.0,55.658,55.676,55.6341,55.676,16900.0
2005-01-10 14:20:00,93.0,93.2,92.99,93.12,45300.0,55.676,55.7957,55.67,55.7478,45300.0
2005-01-10 14:25:00,93.12,93.12,93.01,93.01,24100.0,55.7478,55.7478,55.6819,55.6819,24100.0
2005-01-10 14:30:00,93.0,93.03,92.95,92.97,18400.0,55.676,55.6939,55.646,55.658,18400.0
2005-01-10 14:35:00,92.98,92.98,92.9,92.97,13800.0,55.664,55.664,55.6161,55.658,13800.0
2005-01-10 14:40:00,92.97,92.97,92.91,92.96,14400.0,55.658,55.658,55.6221,55.652,14400.0
2005-01-10 14:45:00,92.98,93.0,92.95,92.99,31200.0,55.664,55.676,55.646,55.67,31200.0
2005-01-10 14:50:00,92.99,93.0,92.96,92.99,16800.0,55.67,55.676,55.652,55.67,16800.0
2005-01-10 14:55:00,92.99,93.0,92.96,92.96,15700.0,55.67,55.676,55.652,55.652,15700.0
2005-01-10 15:00:00,92.98,93.0,92.96,92.98,28600.0,55.664,55.676,55.652,55.664,28600.0
2005-01-10 15:05:00,93.0,93.0,92.91,92.97,25400.0,55.676,55.676,55.6221,55.658,25400.0
2005-01-10 15:10:00,92.97,93.0,92.92,92.98,16300.0,55.658,55.676,55.6281,55.664,16300.0
2005-01-10 15:15:00,92.99,92.99,92.85,92.89,25800.0,55.67,55.67,55.5862,55.6101,25800.0
2005-01-10 15:20:00,92.9,92.9,92.64,92.66,32200.0,55.6161,55.6161,55.4604,55.4724,32200.0
2005-01-10 15:25:00,92.64,92.69,92.62,92.68,22300.0,55.4604,55.4904,55.4485,55.4844,22300.0
2005-01-10 15:30:00,92.68,92.68,92.39,92.45,56900.0,55.4844,55.4844,55.3108,55.3467,56900.0
2005-01-10 15:35:00,92.43,92.56,92.43,92.53,54300.0,55.3347,55.4125,55.3347,55.3946,54300.0
2005-01-10 15:40:00,92.54,92.71,92.53,92.71,35800.0,55.4006,55.5023,55.3946,55.5023,35800.0
2005-01-10 15:45:00,92.71,92.77,92.69,92.69,106900.0,55.5023,55.5383,55.4904,55.4904,106900.0
2005-01-10 15:50:00,92.69,92.71,92.6,92.62,44300.0,55.4904,55.5023,55.4365,55.4485,44300.0
2005-01-10 15:55:00,92.62,92.62,92.53,92.53,79800.0,55.4485,55.4485,55.3946,55.3946,79800.0
2005-01-11 09:30:00,92.52,92.52,92.26,92.35,74400.0,55.3886,55.3886,55.2329,55.2868,74400.0
2005-01-11 09:35:00,92.31,92.31,92.02,92.25,43400.0,55.2629,55.2629,55.0893,55.227,43400.0
2005-01-11 09:40:00,92.26,92.32,92.19,92.21,42200.0,55.2329,55.2689,55.191,55.203,42200.0
2005-01-11 09:45:00,92.2,92.2,92.02,92.02,79400.0,55.197,55.197,55.0893,55.0893,79400.0
2005-01-11 09:50:00,92.03,92.05,91.89,92.04,71700.0,55.0953,55.1072,55.0114,55.1012,71700.0
2005-01-11 09:55:00,92.04,92.06,91.87,91.97,30200.0,55.1012,55.1132,54.9995,55.0593,30200.0
2005-01-11 10:00:00,91.98,91.99,91.8,91.86,69800.0,55.0653,55.0713,54.9576,54.9935,69800.0
2005-01-11 10:05:00,91.89,91.97,91.88,91.96,25300.0,55.0114,55.0593,55.0055,55.0533,25300.0
2005-01-11 10:10:00,91.96,92.0,91.84,91.87,47200.0,55.0533,55.0773,54.9815,54.9995,47200.0
2005-01-11 10:15:00,91.87,91.87,91.62,91.71,56100.0,54.9995,54.9995,54.8498,54.9037,56100.0
2005-01-11 10:20:00,91.72,92.0,91.72,91.88,48100.0,54.9097,55.0773,54.9097,55.0055,48100.0
2005-01-11 10:25:00,91.87,91.96,91.76,91.86,31700.0,54.9995,55.0533,54.9336,54.9935,31700.0
2005-01-11 10:30:00,91.87,91.91,91.81,91.89,39200.0,54.9995,55.0234,54.9635,55.0114,39200.0
2005-01-11 10:35:00,91.89,91.89,91.67,91.8,25000.0,55.0114,55.0114,54.8797,54.9576,25000.0
2005-01-11 10:40:00,91.78,91.8,91.69,91.76,129200.0,54.9456,54.9576,54.8917,54.9336,129200.0
2005-01-11 10:45:00,91.76,91.83,91.65,91.68,26800.0,54.9336,54.9755,54.8678,54.8857,26800.0
2005-01-11 10:50:00,91.66,91.69,91.61,91.68,20600.0,54.8737,54.8917,54.8438,54.8857,20600.0
2005-01-11 10:55:00,91.68,91.75,91.65,91.71,25800.0,54.8857,54.9276,54.8678,54.9037,25800.0
2005-01-11 11:00:00,91.72,91.72,91.59,91.59,33000.0,54.9097,54.9097,54.8318,54.8318,33000.0
2005-01-11 11:05:00,91.58,91.74,91.58,91.7,48900.0,54.8259,54.9216,54.8259,54.8977,48900.0
2005-01-11 11:10:00,91.7,91.72,91.65,91.67,21200.0,54.8977,54.9097,54.8678,54.8797,21200.0
2005-01-11 11:15:00,91.66,91.68,91.53,91.57,9900.0,54.8737,54.8857,54.7959,54.8199,9900.0
2005-01-11 11:20:00,91.54,91.6,91.5,91.6,37800.0,54.8019,54.8378,54.778,54.8378,37800.0
2005-01-11 11:25:00,91.6,91.62,91.57,91.62,12600.0,54.8378,54.8498,54.8199,54.8498,12600.0
2005-01-11 11:30:00,91.65,91.69,91.58,91.65,19300.0,54.8678,54.8917,54.8259,54.8678,19300.0
2005-01-11 11:35:00,91.66,91.72,91.64,91.66,18500.0,54.8737,54.9097,54.8618,54.8737,18500.0
2005-01-11 11:40:00,91.67,91.75,91.67,91.7,11700.0,54.8797,54.9276,54.8797,54.8977,11700.0
2005-01-11 11:45:00,91.74,91.8,91.69,91.69,13800.0,54.9216,54.9576,54.8917,54.8917,13800.0
2005-01-11 11:50:00,91.72,91.74,91.58,91.64,20300.0,54.9097,54.9216,54.8259,54.8618,20300.0
2005-01-11 11:55:00,91.63,91.74,91.61,91.74,10500.0,54.8558,54.9216,54.8438,54.9216,10500.0
2005-01-11 12:00:00,91.74,91.8,91.7,91.7,51000.0,54.9216,54.9576,54.8977,54.8977,51000.0
2005-01-11 12:05:00,91.71,91.71,91.65,91.68,23300.0,54.9037,54.9037,54.8678,54.8857,23300.0
2005-01-11 12:10:00,91.7,91.7,91.6,91.65,26400.0,54.8977,54.8977,54.8378,54.8678,26400.0
2005-01-11 12:15:00,91.65,91.67,91.6,91.63,35500.0,54.8678,54.8797,54.8378,54.8558,35500.0
2005-01-11 12:20:00,91.62,91.63,91.5,91.52,38900.0,54.8498,54.8558,54.778,54.7899,38900.0
2005-01-11 12:25:00,91.52,91.57,91.5,91.5,16300.0,54.7899,54.8199,54.778,54.778,16300.0
2005-01-11 12:30:00,91.51,91.63,91.47,91.58,18500.0,54.7839,54.8558,54.76,54.8259,18500.0
2005-01-11 12:35:00,91.61,91.61,91.51,91.56,9300.0,54.8438,54.8438,54.7839,54.8139,9300.0
2005-01-11 12:40:00,91.56,91.6,91.54,91.56,9100.0,54.8139,54.8378,54.8019,54.8139,9100.0
2005-01-11 12:45:00,91.57,91.59,91.41,91.41,16600.0,54.8199,54.8318,54.7241,54.7241,16600.0
2005-01-11 12:50:00,91.4,91.44,91.33,91.33,26900.0,54.7181,54.742,54.6762,54.6762,26900.0
2005-01-11 12:55:00,91.33,91.34,91.26,91.32,26900.0,54.6762,54.6822,54.6343,54.6702,26900.0
2005-01-11 13:00:00,91.31,91.32,91.18,91.18,31800.0,54.6642,54.6702,54.5864,54.5864,31800.0
2005-01-11 13:05:00,91.19,91.19,91.11,91.18,45000.0,54.5924,54.5924,54.5445,54.5864,45000.0
2005-01-11 13:10:00,91.18,91.38,91.18,91.34,23600.0,54.5864,54.7061,54.5864,54.6822,23600.0
2005-01-11 13:15:00,91.36,91.36,91.29,91.3,23300.0,54.6941,54.6941,54.6522,54.6582,23300.0
2005-01-11 13:20:00,91.31,91.7,91.28,91.64,44300.0,54.6642,54.8977,54.6463,54.8618,44300.0
2005-01-11 13:25:00,91.63,91.64,91.53,91.55,19900.0,54.8558,54.8618,54.7959,54.8079,19900.0
2005-01-11 13:30:00,91.56,91.66,91.56,91.58,24800.0,54.8139,54.8737,54.8139,54.8259,24800.0
2005-01-11 13:35:00,91.58,91.6,91.55,91.55,16700.0,54.8259,54.8378,54.8079,54.8079,16700.0
2005-01-11 13:40:00,91.54,91.55,91.5,91.55,19600.0,54.8019,54.8079,54.778,54.8079,19600.0
2005-01-11 13:45:00,91.56,91.62,91.53,91.62,11100.0,54.8139,54.8498,54.7959,54.8498,11100.0
2005-01-11 13:50:00,91.6,91.84,91.6,91.75,52300.0,54.8378,54.9815,54.8378,54.9276,52300.0
2005-01-11 13:55:00,91.72,91.73,91.6,91.63,25900.0,54.9097,54.9157,54.8378,54.8558,25900.0
2005-01-11 14:00:00,91.63,91.75,91.61,91.68,30900.0,54.8558,54.9276,54.8438,54.8857,30900.0
2005-01-11 14:05:00,91.69,91.79,91.65,91.78,42600.0,54.8917,54.9516,54.8678,54.9456,42600.0
2005-01-11 14:10:00,91.78,91.83,91.74,91.74,100600.0,54.9456,54.9755,54.9216,54.9216,100600.0
2005-01-11 14:15:00,91.74,91.74,91.7,91.7,11600.0,54.9216,54.9216,54.8977,54.8977,11600.0
2005-01-11 14:20:00,91.71,91.77,91.7,91.71,27400.0,54.9037,54.9396,54.8977,54.9037,27400.0
2005-01-11 14:25:00,91.7,91.8,91.69,91.69,55200.0,54.8977,54.9576,54.8917,54.8917,55200.0
2005-01-11 14:30:00,91.68,91.7,91.63,91.63,15400.0,54.8857,54.8977,54.8558,54.8558,15400.0
2005-01-11 14:35:00,91.61,91.61,91.5,91.58,26600.0,54.8438,54.8438,54.778,54.8259,26600.0
2005-01-11 14:40:00,91.58,91.69,91.58,91.65,24500.0,54.8259,54.8917,54.8259,54.8678,24500.0
2005-01-11 14:45:00,91.65,91.73,91.64,91.64,22600.0,54.8678,54.9157,54.8618,54.8618,22600.0
2005-01-11 14:50:00,91.66,91.66,91.6,91.61,32000.0,54.8737,54.8737,54.8378,54.8438,32000.0
2005-01-11 14:55:00,91.61,91.61,91.54,91.6,19800.0,54.8438,54.8438,54.8019,54.8378,19800.0
2005-01-11 15:00:00,91.6,91.61,91.53,91.61,29200.0,54.8378,54.8438,54.7959,54.8438,29200.0
2005-01-11 15:05:00,91.61,91.74,91.61,91.73,67100.0,54.8438,54.9216,54.8438,54.9157,67100.0
2005-01-11 15:10:00,91.74,91.74,91.64,91.69,24500.0,54.9216,54.9216,54.8618,54.8917,24500.0
2005-01-11 15:15:00,91.7,91.92,91.7,91.9,106600.0,54.8977,55.0294,54.8977,55.0174,106600.0
2005-01-11 15:20:00,91.9,91.92,91.81,91.85,51700.0,55.0174,55.0294,54.9635,54.9875,51700.0
2005-01-11 15:25:00,91.83,91.84,91.68,91.69,30500.0,54.9755,54.9815,54.8857,54.8917,30500.0
2005-01-11 15:30:00,91.69,91.74,91.61,91.7,48300.0,54.8917,54.9216,54.8438,54.8977,48300.0
2005-01-11 15:35:00,91.71,91.72,91.69,91.7,52900.0,54.9037,54.9097,54.8917,54.8977,52900.0
2005-01-11 15:40:00,91.7,91.7,91.65,91.65,28600.0,54.8977,54.8977,54.8678,54.8678,28600.0
2005-01-11 15:45:00,91.65,91.66,91.49,91.5,57000.0,54.8678,54.8737,54.772,54.778,57000.0
2005-01-11 15:50:00,91.48,91.49,91.41,91.45,61000.0,54.766,54.772,54.7241,54.748,61000.0
2005-01-11 15:55:00,91.45,91.46,91.31,91.33,56600.0,54.748,54.754,54.6642,54.6762,56600.0
2005-01-12 09:30:00,92.0,92.08,92.0,92.01,62500.0,55.0773,55.1252,55.0773,55.0833,62500.0
2005-01-12 09:35:00,92.08,92.22,92.06,92.2,84500.0,55.1252,55.209,55.1132,55.197,84500.0
2005-01-12 09:40:00,92.21,92.41,92.2,92.37,126200.0,55.203,55.3227,55.197,55.2988,126200.0
2005-01-12 09:45:00,92.36,92.36,91.75,91.76,44400.0,55.2928,55.2928,54.9276,54.9336,44400.0
2005-01-12 09:50:00,91.72,91.73,91.27,91.28,63500.0,54.9097,54.9157,54.6403,54.6463,63500.0
2005-01-12 09:55:00,91.28,91.54,91.27,91.52,71300.0,54.6463,54.8019,54.6403,54.7899,71300.0
2005-01-12 10:00:00,91.5,91.8,91.49,91.8,89400.0,54.778,54.9576,54.772,54.9576,89400.0
2005-01-12 10:05:00,91.79,92.05,91.79,92.03,60300.0,54.9516,55.1072,54.9516,55.0953,60300.0
2005-01-12 10:10:00,92.0,92.01,91.7,91.7,117100.0,55.0773,55.0833,54.8977,54.8977,117100.0
2005-01-12 10:15:00,91.7,91.81,91.7,91.7,87600.0,54.8977,54.9635,54.8977,54.8977,87600.0
2005-01-12 10:20:00,91.69,91.69,91.25,91.29,49700.0,54.8917,54.8917,54.6283,54.6522,49700.0
2005-01-12 10:25:00,91.3,91.33,91.1,91.18,56400.0,54.6582,54.6762,54.5385,54.5864,56400.0
2005-01-12 10:30:00,91.2,91.29,91.16,91.24,55700.0,54.5984,54.6522,54.5744,54.6223,55700.0
2005-01-12 10:35:00,91.25,91.3,91.0,91.0,85100.0,54.6283,54.6582,54.4786,54.4786,85100.0
2005-01-12 10:40:00,91.01,91.1,90.86,91.02,274100.0,54.4846,54.5385,54.3948,54.4906,274100.0
2005-01-12 10:45:00,91.01,91.09,90.9,90.9,101400.0,54.4846,54.5325,54.4188,54.4188,101400.0
2005-01-12 10:50:00,90.86,90.9,90.74,90.79,81700.0,54.3948,54.4188,54.323,54.3529,81700.0
2005-01-12 10:55:00,90.84,90.85,90.79,90.85,46400.0,54.3828,54.3888,54.3529,54.3888,46400.0
2005-01-12 11:00:00,90.85,90.85,90.74,90.82,30800.0,54.3888,54.3888,54.323,54.3709,30800.0
2005-01-12 11:05:00,90.83,90.95,90.76,90.89,26300.0,54.3769,54.4487,54.3349,54.4128,26300.0
2005-01-12 11:10:00,90.9,91.0,90.86,90.91,37600.0,54.4188,54.4786,54.3948,54.4247,37600.0
2005-01-12 11:15:00,90.91,90.95,90.89,90.95,153700.0,54.4247,54.4487,54.4128,54.4487,153700.0
2005-01-12 11:20:00,90.99,91.02,90.9,91.0,50400.0,54.4726,54.4906,54.4188,54.4786,50400.0
2005-01-12 11:25:00,91.0,91.08,90.93,91.03,36700.0,54.4786,54.5265,54.4367,54.4966,36700.0
2005-01-12 11:30:00,91.02,91.24,91.0,91.2,46500.0,54.4906,54.6223,54.4786,54.5984,46500.0
2005-01-12 11:35:00,91.22,91.58,91.21,91.55,77500.0,54.6103,54.8259,54.6043,54.8079,77500.0
2005-01-12 11:40:00,91.56,91.6,91.29,91.38,72700.0,54.8139,54.8378,54.6522,54.7061,72700.0
2005-01-12 11:45:00,91.4,91.7,91.39,91.4,62500.0,54.7181,54.8977,54.7121,54.7181,62500.0
2005-01-12 11:50:00,91.46,91.67,91.42,91.62,26000.0,54.754,54.8797,54.7301,54.8498,26000.0
2005-01-12 11:55:00,91.6,91.63,91.47,91.63,24100.0,54.8378,54.8558,54.76,54.8558,24100.0
2005-01-12 12:00:00,91.63,91.75,91.57,91.69,31800.0,54.8558,54.9276,54.8199,54.8917,31800.0
2005-01-12 12:05:00,91.71,91.76,91.66,91.67,17400.0,54.9037,54.9336,54.8737,54.8797,17400.0
2005-01-12 12:10:00,91.66,91.69,91.51,91.59,21600.0,54.8737,54.8917,54.7839,54.8318,21600.0
2005-01-12 12:15:00,91.57,91.7,91.53,91.58,28000.0,54.8199,54.8977,54.7959,54.8259,28000.0
2005-01-12 12:20:00,91.58,91.72,91.57,91.67,16200.0,54.8259,54.9097,54.8199,54.8797,16200.0
2005-01-12 12:25:00,91.76,91.91,91.73,91.83,29000.0,54.9336,55.0234,54.9157,54.9755,29000.0
2005-01-12 12:30:00,91.81,91.83,91.72,91.82,22600.0,54.9635,54.9755,54.9097,54.9695,22600.0
2005-01-12 12:35:00,91.81,91.81,91.63,91.68,14000.0,54.9635,54.9635,54.8558,54.8857,14000.0
2005-01-12 12:40:00,91.67,91.68,91.55,91.57,14200.0,54.8797,54.8857,54.8079,54.8199,14200.0
2005-01-12 12:45:00,91.59,91.62,91.58,91.6,16200.0,54.8318,54.8498,54.8259,54.8378,16200.0
2005-01-12 12:50:00,91.61,91.61,91.54,91.58,13000.0,54.8438,54.8438,54.8019,54.8259,13000.0
2005-01-12 12:55:00,91.58,91.58,91.41,91.43,20800.0,54.8259,54.8259,54.7241,54.7361,20800.0
2005-01-12 13:00:00,91.44,91.45,91.41,91.42,18400.0,54.742,54.748,54.7241,54.7301,18400.0
2005-01-12 13:05:00,91.42,91.42,91.37,91.37,18600.0,54.7301,54.7301,54.7001,54.7001,18600.0
2005-01-12 13:10:00,91.37,91.48,91.35,91.47,32200.0,54.7001,54.766,54.6882,54.76,32200.0
2005-01-12 13:15:00,91.47,91.5,91.44,91.44,10900.0,54.76,54.778,54.742,54.742,10900.0
2005-01-12 13:20:00,91.45,91.5,91.45,91.45,16700.0,54.748,54.778,54.748,54.748,16700.0
2005-01-12 13:25:00,91.45,91.51,91.45,91.49,18000.0,54.748,54.7839,54.748,54.772,18000.0
2005-01-12 13:30:00,91.5,91.55,91.46,91.55,32800.0,54.778,54.8079,54.754,54.8079,32800.0
2005-01-12 13:35:00,91.56,91.71,91.53,91.71,36600.0,54.8139,54.9037,54.7959,54.9037,36600.0
2005-01-12 13:40:00,91.75,91.78,91.65,91.65,21200.0,54.9276,54.9456,54.8678,54.8678,21200.0
2005-01-12 13:45:00,91.65,91.68,91.5,91.51,18300.0,54.8678,54.8857,54.778,54.7839,18300.0
2005-01-12 13:50:00,91.5,91.65,91.45,91.56,27200.0,54.778,54.8678,54.748,54.8139,27200.0
2005-01-12 13:55:00,91.57,91.72,91.57,91.68,10200.0,54.8199,54.9097,54.8199,54.8857,10200.0
2005-01-12 14:00:00,91.68,91.83,91.66,91.8,14000.0,54.8857,54.9755,54.8737,54.9576,14000.0
2005-01-12 14:05:00,91.77,91.8,91.65,91.75,41900.0,54.9396,54.9576,54.8678,54.9276,41900.0
2005-01-12 14:10:00,91.75,91.76,91.59,91.59,21100.0,54.9276,54.9336,54.8318,54.8318,21100.0
2005-01-12 14:15:00,91.59,91.77,91.59,91.74,51800.0,54.8318,54.9396,54.8318,54.9216,51800.0
2005-01-12 14:20:00,91.77,91.77,91.68,91.72,13300.0,54.9396,54.9396,54.8857,54.9097,13300.0
2005-01-12 14:25:00,91.7,91.77,91.6,91.64,20300.0,54.8977,54.9396,54.8378,54.8618,20300.0
2005-01-12 14:30:00,91.64,91.64,91.52,91.55,35100.0,54.8618,54.8618,54.7899,54.8079,35100.0
2005-01-12 14:35:00,91.55,91.56,91.45,91.46,40400.0,54.8079,54.8139,54.748,54.754,40400.0
2005-01-12 14:40:00,91.47,91.48,91.28,91.28,40400.0,54.76,54.766,54.6463,54.6463,40400.0
2005-01-12 14:45:00,91.28,91.39,91.28,91.34,29900.0,54.6463,54.7121,54.6463,54.6822,29900.0
2005-01-12 14:50:00,91.33,91.48,91.32,91.47,33600.0,54.6762,54.766,54.6702,54.76,33600.0
2005-01-12 14:55:00,91.47,91.49,91.29,91.29,21300.0,54.76,54.772,54.6522,54.6522,21300.0
2005-01-12 15:00:00,91.3,91.53,91.28,91.48,38400.0,54.6582,54.7959,54.6463,54.766,38400.0
2005-01-12 15:05:00,91.48,91.58,91.4,91.45,64000.0,54.766,54.8259,54.7181,54.748,64000.0
2005-01-12 15:10:00,91.52,91.56,91.41,91.5,25500.0,54.7899,54.8139,54.7241,54.778,25500.0
2005-01-12 15:15:00,91.5,91.6,91.43,91.49,24300.0,54.778,54.8378,54.7361,54.772,24300.0
2005-01-12 15:20:00,91.5,91.69,91.48,91.67,23800.0,54.778,54.8917,54.766,54.8797,23800.0
2005-01-12 15:25:00,91.69,91.84,91.69,91.8,59800.0,54.8917,54.9815,54.8917,54.9576,59800.0
2005-01-12 15:30:00,91.82,92.2,91.81,92.2,76300.0,54.9695,55.197,54.9635,55.197,76300.0
2005-01-12 15:35:00,92.2,92.3,92.15,92.28,82600.0,55.197,55.2569,55.1671,55.2449,82600.0
2005-01-12 15:40:00,92.27,92.5,92.27,92.41,89900.0,55.2389,55.3766,55.2389,55.3227,89900.0
2005-01-12 15:45:00,92.4,92.41,92.24,92.25,82200.0,55.3168,55.3227,55.221,55.227,82200.0
2005-01-12 15:50:00,92.26,92.32,92.25,92.32,61900.0,55.2329,55.2689,55.227,55.2689,61900.0
2005-01-12 15:55:00,92.31,92.44,92.31,92.43,114300.0,55.2629,55.3407,55.2629,55.3347,114300.0
2005-01-13 09:30:00,92.2,92.4,92.18,92.34,76700.0,55.197,55.3168,55.1851,55.2808,76700.0
2005-01-13 09:35:00,92.33,92.33,92.16,92.26,59600.0,55.2749,55.2749,55.1731,55.2329,59600.0
2005-01-13 09:40:00,92.25,92.68,92.22,92.53,50200.0,55.227,55.4844,55.209,55.3946,50200.0
2005-01-13 09:45:00,92.53,92.55,92.4,92.55,65000.0,55.3946,55.4066,55.3168,55.4066,65000.0
2005-01-13 09:50:00,92.54,92.57,92.41,92.49,62200.0,55.4006,55.4185,55.3227,55.3706,62200.0
2005-01-13 09:55:00,92.5,92.5,92.36,92.46,92300.0,55.3766,55.3766,55.2928,55.3527,92300.0
2005-01-13 10:00:00,92.45,92.46,92.29,92.36,34800.0,55.3467,55.3527,55.2509,55.2928,34800.0
2005-01-13 10:05:00,92.36,92.45,92.31,92.36,71900.0,55.2928,55.3467,55.2629,55.2928,71900.0
2005-01-13 10:10:00,92.33,92.56,92.31,92.39,31200.0,55.2749,55.4125,55.2629,55.3108,31200.0
2005-01-13 10:15:00,92.39,92.55,92.3,92.4,36300.0,55.3108,55.4066,55.2569,55.3168,36300.0
2005-01-13 10:20:00,92.37,92.5,92.33,92.4,29000.0,55.2988,55.3766,55.2749,55.3168,29000.0
2005-01-13 10:25:00,92.36,92.6,92.36,92.55,29900.0,55.2928,55.4365,55.2928,55.4066,29900.0
2005-01-13 10:30:00,92.55,92.6,92.38,92.46,37900.0,55.4066,55.4365,55.3048,55.3527,37900.0
2005-01-13 10:35:00,92.47,92.74,92.47,92.71,38900.0,55.3587,55.5203,55.3587,55.5023,38900.0
2005-01-13 10:40:00,92.7,92.72,92.58,92.66,30800.0,55.4964,55.5083,55.4245,55.4724,30800.0
2005-01-13 10:45:00,92.67,92.77,92.58,92.69,27900.0,55.4784,55.5383,55.4245,55.4904,27900.0
2005-01-13 10:50:00,92.71,92.75,92.53,92.64,38500.0,55.5023,55.5263,55.3946,55.4604,38500.0
2005-01-13 10:55:00,92.61,92.88,92.6,92.87,40400.0,55.4425,55.6041,55.4365,55.5981,40400.0
2005-01-13 11:00:00,92.87,92.94,92.78,92.84,33900.0,55.5981,55.64,55.5443,55.5802,33900.0
2005-01-13 11:05:00,92.82,93.04,92.76,93.03,31900.0,55.5682,55.6999,55.5323,55.6939,31900.0
2005-01-13 11:10:00,93.01,93.13,93.01,93.06,30000.0,55.6819,55.7538,55.6819,55.7119,30000.0
2005-01-13 11:15:00,93.05,93.07,92.96,93.05,180200.0,55.7059,55.7179,55.652,55.7059,180200.0
2005-01-13 11:20:00,93.06,93.13,93.03,93.09,65700.0,55.7119,55.7538,55.6939,55.7298,65700.0
2005-01-13 11:25:00,93.1,93.1,93.02,93.04,26800.0,55.7358,55.7358,55.6879,55.6999,26800.0
2005-01-13 11:30:00,93.05,93.06,92.95,92.98,87200.0,55.7059,55.7119,55.646,55.664,87200.0
2005-01-13 11:35:00,92.98,92.99,92.81,92.89,18000.0,55.664,55.67,55.5622,55.6101,18000.0
2005-01-13 11:40:00,92.88,92.88,92.73,92.83,29000.0,55.6041,55.6041,55.5143,55.5742,29000.0
2005-01-13 11:45:00,92.81,92.91,92.71,92.91,47500.0,55.5622,55.6221,55.5023,55.6221,47500.0
2005-01-13 11:50:00,92.9,92.96,92.84,92.95,14800.0,55.6161,55.652,55.5802,55.646,14800.0
2005-01-13 11:55:00,92.91,92.95,92.88,92.88,7300.0,55.6221,55.646,55.6041,55.6041,7300.0
2005-01-13 12:00:00,92.88,92.93,92.87,92.9,12900.0,55.6041,55.6341,55.5981,55.6161,12900.0
2005-01-13 12:05:00,92.89,92.9,92.86,92.87,20200.0,55.6101,55.6161,55.5921,55.5981,20200.0
2005-01-13 12:10:00,92.87,92.9,92.81,92.88,19900.0,55.5981,55.6161,55.5622,55.6041,19900.0
2005-01-13 12:15:00,92.87,92.88,92.79,92.83,46200.0,55.5981,55.6041,55.5502,55.5742,46200.0
2005-01-13 12:20:00,92.83,92.84,92.77,92.77,16600.0,55.5742,55.5802,55.5383,55.5383,16600.0
2005-01-13 12:25:00,92.77,92.78,92.72,92.72,12400.0,55.5383,55.5443,55.5083,55.5083,12400.0
2005-01-13 12:30:00,92.71,92.75,92.63,92.63,47100.0,55.5023,55.5263,55.4545,55.4545,47100.0
2005-01-13 12:35:00,92.64,92.64,92.58,92.59,18400.0,55.4604,55.4604,55.4245,55.4305,18400.0
2005-01-13 12:40:00,92.6,92.78,92.59,92.77,18800.0,55.4365,55.5443,55.4305,55.5383,18800.0
2005-01-13 12:45:00,92.79,92.84,92.73,92.73,50000.0,55.5502,55.5802,55.5143,55.5143,50000.0
2005-01-13 12:50:00,92.7,92.76,92.68,92.75,70000.0,55.4964,55.5323,55.4844,55.5263,70000.0
2005-01-13 12:55:00,92.73,92.84,92.73,92.79,35700.0,55.5143,55.5802,55.5143,55.5502,35700.0
2005-01-13 13:00:00,92.78,92.82,92.75,92.76,26400.0,55.5443,55.5682,55.5263,55.5323,26400.0
2005-01-13 13:05:00,92.77,92.8,92.74,92.75,10600.0,55.5383,55.5562,55.5203,55.5263,10600.0
2005-01-13 13:10:00,92.76,92.9,92.75,92.85,16100.0,55.5323,55.6161,55.5263,55.5862,16100.0
2005-01-13 13:15:00,92.86,92.89,92.83,92.88,8600.0,55.5921,55.6101,55.5742,55.6041,8600.0
2005-01-13 13:20:00,92.89,92.89,92.72,92.79,13400.0,55.6101,55.6101,55.5083,55.5502,13400.0
2005-01-13 13:25:00,92.8,92.8,92.7,92.71,11200.0,55.5562,55.5562,55.4964,55.5023,11200.0
2005-01-13 13:30:00,92.7,92.7,92.63,92.65,19100.0,55.4964,55.4964,55.4545,55.4664,19100.0
2005-01-13 13:35:00,92.68,92.77,92.68,92.74,6700.0,55.4844,55.5383,55.4844,55.5203,6700.0
2005-01-13 13:40:00,92.76,92.78,92.74,92.76,3800.0,55.5323,55.5443,55.5203,55.5323,3800.0
2005-01-13 13:45:00,92.77,92.95,92.77,92.89,15000.0,55.5383,55.646,55.5383,55.6101,15000.0
2005-01-13 13:50:00,92.89,92.89,92.83,92.87,11800.0,55.6101,55.6101,55.5742,55.5981,11800.0
2005-01-13 13:55:00,92.87,92.93,92.87,92.9,28300.0,55.5981,55.6341,55.5981,55.6161,28300.0
2005-01-13 14:00:00,92.85,92.96,92.85,92.95,58800.0,55.5862,55.652,55.5862,55.646,58800.0
2005-01-13 14:05:00,92.94,92.94,92.87,92.91,39600.0,55.64,55.64,55.5981,55.6221,39600.0
2005-01-13 14:10:00,92.91,92.92,92.86,92.92,16600.0,55.6221,55.6281,55.5921,55.6281,16600.0
2005-01-13 14:15:00,92.92,92.97,92.86,92.86,52100.0,55.6281,55.658,55.5921,55.5921,52100.0
2005-01-13 14:20:00,92.86,92.86,92.65,92.76,51300.0,55.5921,55.5921,55.4664,55.5323,51300.0
2005-01-13 14:25:00,92.77,92.85,92.76,92.81,21900.0,55.5383,55.5862,55.5323,55.5622,21900.0
2005-01-13 14:30:00,92.83,92.85,92.74,92.75,16100.0,55.5742,55.5862,55.5203,55.5263,16100.0
2005-01-13 14:35:00,92.75,92.79,92.68,92.79,22100.0,55.5263,55.5502,55.4844,55.5502,22100.0
2005-01-13 14:40:00,92.79,92.87,92.76,92.87,40900.0,55.5502,55.5981,55.5323,55.5981,40900.0
2005-01-13 14:45:00,92.86,92.92,92.85,92.92,13600.0,55.5921,55.6281,55.5862,55.6281,13600.0
2005-01-13 14:50:00,92.92,92.94,92.76,92.81,30400.0,55.6281,55.64,55.5323,55.5622,30400.0
2005-01-13 14:55:00,92.8,92.85,92.8,92.84,24800.0,55.5562,55.5862,55.5562,55.5802,24800.0
2005-01-13 15:00:00,92.84,92.88,92.81,92.86,43200.0,55.5802,55.6041,55.5622,55.5921,43200.0
2005-01-13 15:05:00,92.87,92.95,92.8,92.95,36900.0,55.5981,55.646,55.5562,55.646,36900.0
2005-01-13 15:10:00,92.96,93.1,92.95,93.02,26300.0,55.652,55.7358,55.646,55.6879,26300.0
2005-01-13 15:15:00,93.01,93.1,92.99,92.99,41200.0,55.6819,55.7358,55.67,55.67,41200.0
2005-01-13 15:20:00,92.98,92.98,92.86,92.93,78600.0,55.664,55.664,55.5921,55.6341,78600.0
2005-01-13 15:25:00,92.92,92.94,92.78,92.83,50200.0,55.6281,55.64,55.5443,55.5742,50200.0
2005-01-13 15:30:00,92.83,92.83,92.54,92.69,74600.0,55.5742,55.5742,55.4006,55.4904,74600.0
2005-01-13 15:35:00,92.69,92.73,92.58,92.7,51400.0,55.4904,55.5143,55.4245,55.4964,51400.0
2005-01-13 15:40:00,92.69,92.78,92.69,92.74,127700.0,55.4904,55.5443,55.4904,55.5203,127700.0
2005-01-13 15:45:00,92.74,92.75,92.69,92.7,82200.0,55.5203,55.5263,55.4904,55.4964,82200.0
2005-01-13 15:50:00,92.71,92.71,92.62,92.67,73800.0,55.5023,55.5023,55.4485,55.4784,73800.0
2005-01-13 15:55:00,92.66,92.78,92.66,92.78,84100.0,55.4724,55.5443,55.4724,55.5443,84100.0
2005-01-14 09:30:00,93.49,93.49,93.3,93.37,52800.0,55.9693,55.9693,55.8556,55.8975,52800.0
2005-01-14 09:35:00,93.35,93.36,93.2,93.21,31500.0,55.8855,55.8915,55.7957,55.8017,31500.0
2005-01-14 09:40:00,93.19,93.4,93.19,93.27,41800.0,55.7897,55.9154,55.7897,55.8376,41800.0
2005-01-14 09:45:00,93.28,93.28,93.11,93.21,23900.0,55.8436,55.8436,55.7418,55.8017,23900.0
2005-01-14 09:50:00,93.2,93.34,93.19,93.33,42200.0,55.7957,55.8795,55.7897,55.8735,42200.0
2005-01-14 09:55:00,93.33,93.35,93.22,93.24,25900.0,55.8735,55.8855,55.8077,55.8196,25900.0
2005-01-14 10:00:00,93.26,93.3,93.19,93.19,40400.0,55.8316,55.8556,55.7897,55.7897,40400.0
2005-01-14 10:05:00,93.2,93.2,92.99,92.99,38300.0,55.7957,55.7957,55.67,55.67,38300.0
2005-01-14 10:10:00,93.01,93.18,93.0,93.14,45000.0,55.6819,55.7837,55.676,55.7598,45000.0
2005-01-14 10:15:00,93.14,93.32,93.13,93.25,15200.0,55.7598,55.8675,55.7538,55.8256,15200.0
2005-01-14 10:20:00,93.24,93.29,93.11,93.11,12600.0,55.8196,55.8496,55.7418,55.7418,12600.0
2005-01-14 10:25:00,93.1,93.46,93.05,93.43,28900.0,55.7358,55.9513,55.7059,55.9334,28900.0
2005-01-14 10:30:00,93.42,93.5,93.35,93.5,47300.0,55.9274,55.9753,55.8855,55.9753,47300.0
2005-01-14 10:35:00,93.5,93.63,93.5,93.58,44200.0,55.9753,56.0531,55.9753,56.0232,44200.0
2005-01-14 10:40:00,93.59,93.59,93.4,93.42,38400.0,56.0292,56.0292,55.9154,55.9274,38400.0
2005-01-14 10:45:00,93.39,93.45,93.35,93.41,15600.0,55.9094,55.9454,55.8855,55.9214,15600.0
2005-01-14 10:50:00,93.42,93.51,93.4,93.47,16700.0,55.9274,55.9813,55.9154,55.9573,16700.0
2005-01-14 10:55:00,93.48,93.5,93.4,93.5,9800.0,55.9633,55.9753,55.9154,55.9753,9800.0
2005-01-14 11:00:00,93.51,93.53,93.51,93.53,10900.0,55.9813,55.9933,55.9813,55.9933,10900.0
2005-01-14 11:05:00,93.53,93.58,93.5,93.51,35800.0,55.9933,56.0232,55.9753,55.9813,35800.0
2005-01-14 11:10:00,93.51,93.52,93.46,93.46,16800.0,55.9813,55.9873,55.9513,55.9513,16800.0
2005-01-14 11:15:00,93.46,93.47,93.37,93.38,16600.0,55.9513,55.9573,55.8975,55.9035,16600.0
2005-01-14 11:20:00,93.41,93.43,93.4,93.43,11200.0,55.9214,55.9334,55.9154,55.9334,11200.0
2005-01-14 11:25:00,93.4,93.45,93.38,93.44,9100.0,55.9154,55.9454,55.9035,55.9394,9100.0
2005-01-14 11:30:00,93.45,93.46,93.36,93.37,18900.0,55.9454,55.9513,55.8915,55.8975,18900.0
2005-01-14 11:35:00,93.37,93.37,93.32,93.35,16800.0,55.8975,55.8975,55.8675,55.8855,16800.0
2005-01-14 11:40:00,93.36,93.36,93.15,93.3,23600.0,55.8915,55.8915,55.7658,55.8556,23600.0
2005-01-14 11:45:00,93.3,93.32,93.27,93.28,9200.0,55.8556,55.8675,55.8376,55.8436,9200.0
2005-01-14 11:50:00,93.28,93.29,93.21,93.24,17100.0,55.8436,55.8496,55.8017,55.8196,17100.0
2005-01-14 11:55:00,93.22,93.25,93.18,93.22,8200.0,55.8077,55.8256,55.7837,55.8077,8200.0
2005-01-14 12:00:00,93.23,93.36,93.23,93.36,13600.0,55.8137,55.8915,55.8137,55.8915,13600.0
2005-01-14 12:05:00,93.36,93.37,93.3,93.3,7900.0,55.8915,55.8975,55.8556,55.8556,7900.0
2005-01-14 12:10:00,93.31,93.31,93.27,93.28,4300.0,55.8615,55.8615,55.8376,55.8436,4300.0
2005-01-14 12:15:00,93.29,93.33,93.24,93.32,17700.0,55.8496,55.8735,55.8196,55.8675,17700.0
2005-01-14 12:20:00,93.33,93.37,93.33,93.37,21900.0,55.8735,55.8975,55.8735,55.8975,21900.0
2005-01-14 12:25:00,93.37,93.5,93.36,93.47,43600.0,55.8975,55.9753,55.8915,55.9573,43600.0
2005-01-14 12:30:00,93.48,93.57,93.48,93.52,50500.0,55.9633,56.0172,55.9633,55.9873,50500.0
2005-01-14 12:35:00,93.53,93.59,93.53,93.59,9500.0,55.9933,56.0292,55.9933,56.0292,9500.0
2005-01-14 12:40:00,93.6,93.61,93.51,93.54,16400.0,56.0352,56.0411,55.9813,55.9992,16400.0
2005-01-14 12:45:00,93.53,93.6,93.53,93.55,10000.0,55.9933,56.0352,55.9933,56.0052,10000.0
2005-01-14 12:50:00,93.56,93.58,93.55,93.58,4500.0,56.0112,56.0232,56.0052,56.0232,4500.0
2005-01-14 12:55:00,93.6,93.61,93.59,93.59,2900.0,56.0352,56.0411,56.0292,56.0292,2900.0
2005-01-14 13:00:00,93.6,93.6,93.55,93.58,18400.0,56.0352,56.0352,56.0052,56.0232,18400.0
2005-01-14 13:05:00,93.59,93.59,93.53,93.54,8200.0,56.0292,56.0292,55.9933,55.9992,8200.0
2005-01-14 13:10:00,93.54,93.58,93.5,93.55,13000.0,55.9992,56.0232,55.9753,56.0052,13000.0
2005-01-14 13:15:00,93.56,93.58,93.46,93.52,14500.0,56.0112,56.0232,55.9513,55.9873,14500.0
2005-01-14 13:20:00,93.52,93.55,93.51,93.52,8100.0,55.9873,56.0052,55.9813,55.9873,8100.0
2005-01-14 13:25:00,93.53,93.62,93.52,93.59,16200.0,55.9933,56.0471,55.9873,56.0292,16200.0
2005-01-14 13:30:00,93.58,93.59,93.56,93.57,8000.0,56.0232,56.0292,56.0112,56.0172,8000.0
2005-01-14 13:35:00,93.57,93.57,93.49,93.49,7700.0,56.0172,56.0172,55.9693,55.9693,7700.0
2005-01-14 13:40:00,93.49,93.53,93.48,93.53,10900.0,55.9693,55.9933,55.9633,55.9933,10900.0
2005-01-14 13:45:00,93.53,93.6,93.53,93.6,5900.0,55.9933,56.0352,55.9933,56.0352,5900.0
2005-01-14 13:50:00,93.6,93.6,93.57,93.58,6900.0,56.0352,56.0352,56.0172,56.0232,6900.0
2005-01-14 13:55:00,93.57,93.58,93.49,93.5,13600.0,56.0172,56.0232,55.9693,55.9753,13600.0
2005-01-14 14:00:00,93.49,93.56,93.49,93.56,12900.0,55.9693,56.0112,55.9693,56.0112,12900.0
2005-01-14 14:05:00,93.55,93.62,93.55,93.6,17900.0,56.0052,56.0471,56.0052,56.0352,17900.0
2005-01-14 14:10:00,93.59,93.64,93.54,93.57,23000.0,56.0292,56.0591,55.9992,56.0172,23000.0
2005-01-14 14:15:00,93.56,93.65,93.55,93.59,23000.0,56.0112,56.0651,56.0052,56.0292,23000.0
2005-01-14 14:20:00,93.59,93.68,93.59,93.64,15100.0,56.0292,56.083,56.0292,56.0591,15100.0
2005-01-14 14:25:00,93.65,93.77,93.65,93.72,17300.0,56.0651,56.1369,56.0651,56.107,17300.0
2005-01-14 14:30:00,93.72,93.74,93.7,93.74,13600.0,56.107,56.119,56.095,56.119,13600.0
2005-01-14 14:35:00,93.79,93.8,93.75,93.79,19700.0,56.1489,56.1549,56.125,56.1489,19700.0
2005-01-14 14:40:00,93.79,93.85,93.79,93.83,29100.0,56.1489,56.1848,56.1489,56.1728,29100.0
2005-01-14 14:45:00,93.83,93.85,93.79,93.79,10800.0,56.1728,56.1848,56.1489,56.1489,10800.0
2005-01-14 14:50:00,93.79,93.93,93.79,93.93,29000.0,56.1489,56.2327,56.1489,56.2327,29000.0
2005-01-14 14:55:00,93.94,94.03,93.93,94.0,28100.0,56.2387,56.2926,56.2327,56.2746,28100.0
2005-01-14 15:00:00,94.02,94.02,93.87,93.89,49400.0,56.2866,56.2866,56.1968,56.2088,49400.0
2005-01-14 15:05:00,93.87,93.88,93.82,93.88,24500.0,56.1968,56.2028,56.1669,56.2028,24500.0
2005-01-14 15:10:00,93.88,93.92,93.88,93.9,22200.0,56.2028,56.2267,56.2028,56.2148,22200.0
2005-01-14 15:15:00,93.92,94.0,93.92,93.98,31600.0,56.2267,56.2746,56.2267,56.2626,31600.0
2005-01-14 15:20:00,93.99,93.99,93.94,93.96,24600.0,56.2686,56.2686,56.2387,56.2507,24600.0
2005-01-14 15:25:00,93.96,93.97,93.93,93.95,25900.0,56.2507,56.2567,56.2327,56.2447,25900.0
2005-01-14 15:30:00,93.93,93.94,93.87,93.88,31800.0,56.2327,56.2387,56.1968,56.2028,31800.0
2005-01-14 15:35:00,93.88,93.89,93.85,93.88,44100.0,56.2028,56.2088,56.1848,56.2028,44100.0
2005-01-14 15:40:00,93.89,93.94,93.85,93.85,47200.0,56.2088,56.2387,56.1848,56.1848,47200.0
2005-01-14 15:45:00,93.85,93.85,93.76,93.8,37300.0,56.1848,56.1848,56.1309,56.1549,37300.0
2005-01-14 15:50:00,93.8,93.82,93.59,93.67,71700.0,56.1549,56.1669,56.0292,56.0771,71700.0
2005-01-14 15:55:00,93.67,93.8,93.65,93.78,78700.0,56.0771,56.1549,56.0651,56.1429,78700.0
2005-01-18 09:30:00,93.31,93.5,92.18,92.9,92700.0,56.1091,56.2233,55.4296,55.8625,92700.0
2005-01-18 09:35:00,92.93,92.96,92.71,92.75,74600.0,55.8806,55.8986,55.7483,55.7723,74600.0
2005-01-18 09:40:00,92.74,92.91,92.72,92.72,48400.0,55.7663,55.8685,55.7543,55.7543,48400.0
2005-01-18 09:45:00,92.72,92.87,92.71,92.86,44300.0,55.7543,55.8445,55.7483,55.8385,44300.0
2005-01-18 09:50:00,92.87,93.09,92.67,92.68,84900.0,55.8445,55.9768,55.7242,55.7302,84900.0
2005-01-18 09:55:00,92.67,92.67,92.3,92.38,74700.0,55.7242,55.7242,55.5017,55.5498,74700.0
2005-01-18 10:00:00,92.38,92.44,92.12,92.26,49200.0,55.5498,55.5859,55.3935,55.4777,49200.0
2005-01-18 10:05:00,92.26,92.32,92.22,92.23,30700.0,55.4777,55.5138,55.4536,55.4596,30700.0
2005-01-18 10:10:00,92.2,92.31,92.0,92.01,24500.0,55.4416,55.5077,55.3213,55.3274,24500.0
2005-01-18 10:15:00,91.99,92.12,91.9,92.0,29900.0,55.3153,55.3935,55.2612,55.3213,29900.0
2005-01-18 10:20:00,92.0,92.14,91.99,92.14,42900.0,55.3213,55.4055,55.3153,55.4055,42900.0
2005-01-18 10:25:00,92.15,92.39,92.14,92.34,44200.0,55.4115,55.5559,55.4055,55.5258,44200.0
2005-01-18 10:30:00,92.34,92.56,92.34,92.5,88100.0,55.5258,55.6581,55.5258,55.622,88100.0
2005-01-18 10:35:00,92.5,92.6,92.46,92.48,52600.0,55.622,55.6821,55.5979,55.61,52600.0
2005-01-18 10:40:00,92.48,92.77,92.48,92.65,40200.0,55.61,55.7844,55.61,55.7122,40200.0
2005-01-18 10:45:00,92.65,92.78,92.58,92.74,20200.0,55.7122,55.7904,55.6701,55.7663,20200.0
2005-01-18 10:50:00,92.72,92.99,92.72,92.79,21900.0,55.7543,55.9166,55.7543,55.7964,21900.0
2005-01-18 10:55:00,92.81,92.9,92.79,92.9,14200.0,55.8084,55.8625,55.7964,55.8625,14200.0
2005-01-18 11:00:00,92.9,93.0,92.9,92.96,24900.0,55.8625,55.9227,55.8625,55.8986,24900.0
2005-01-18 11:05:00,92.97,92.97,92.8,92.82,15400.0,55.9046,55.9046,55.8024,55.8144,15400.0
2005-01-18 11:10:00,92.82,92.83,92.72,92.83,19000.0,55.8144,55.8204,55.7543,55.8204,19000.0
2005-01-18 11:15:00,92.84,92.88,92.8,92.85,8600.0,55.8264,55.8505,55.8024,55.8325,8600.0
2005-01-18 11:20:00,92.86,93.1,92.86,93.06,12500.0,55.8385,55.9828,55.8385,55.9587,12500.0
2005-01-18 11:25:00,93.06,93.13,93.0,93.06,11300.0,55.9587,56.0008,55.9227,55.9587,11300.0
2005-01-18 11:30:00,93.06,93.2,93.06,93.12,19300.0,55.9587,56.0429,55.9587,55.9948,19300.0
2005-01-18 11:35:00,93.12,93.4,93.11,93.22,28300.0,55.9948,56.1632,55.9888,56.0549,28300.0
2005-01-18 11:40:00,93.21,93.31,93.17,93.21,23300.0,56.0489,56.1091,56.0249,56.0489,23300.0
2005-01-18 11:45:00,93.19,93.3,93.15,93.23,8200.0,56.0369,56.1031,56.0129,56.061,8200.0
2005-01-18 11:50:00,93.2,93.32,93.18,93.18,10500.0,56.0429,56.1151,56.0309,56.0309,10500.0
2005-01-18 11:55:00,93.15,93.16,93.09,93.09,5400.0,56.0129,56.0189,55.9768,55.9768,5400.0
2005-01-18 12:00:00,93.09,93.15,93.04,93.07,12100.0,55.9768,56.0129,55.9467,55.9647,12100.0
2005-01-18 12:05:00,93.07,93.22,93.07,93.2,10100.0,55.9647,56.0549,55.9647,56.0429,10100.0
2005-01-18 12:10:00,93.22,93.27,93.12,93.12,10100.0,56.0549,56.085,55.9948,55.9948,10100.0
2005-01-18 12:15:00,93.12,93.18,93.1,93.15,4200.0,55.9948,56.0309,55.9828,56.0129,4200.0
2005-01-18 12:20:00,93.15,93.23,93.15,93.16,9600.0,56.0129,56.061,56.0129,56.0189,9600.0
2005-01-18 12:25:00,93.16,93.25,93.16,93.16,5800.0,56.0189,56.073,56.0189,56.0189,5800.0
2005-01-18 12:30:00,93.16,93.17,93.12,93.15,5700.0,56.0189,56.0249,55.9948,56.0129,5700.0
2005-01-18 12:35:00,93.14,93.15,93.08,93.08,6000.0,56.0068,56.0129,55.9708,55.9708,6000.0
2005-01-18 12:40:00,93.08,93.24,93.08,93.2,12600.0,55.9708,56.067,55.9708,56.0429,12600.0
2005-01-18 12:45:00,93.22,93.22,93.11,93.12,7200.0,56.0549,56.0549,55.9888,55.9948,7200.0
2005-01-18 12:50:00,93.12,93.17,93.11,93.14,4000.0,55.9948,56.0249,55.9888,56.0068,4000.0
2005-01-18 12:55:00,93.13,93.14,93.13,93.14,13600.0,56.0008,56.0068,56.0008,56.0068,13600.0
2005-01-18 13:00:00,93.14,93.17,93.14,93.14,12600.0,56.0068,56.0249,56.0068,56.0068,12600.0
2005-01-18 13:05:00,93.14,93.14,93.05,93.07,11700.0,56.0068,56.0068,55.9527,55.9647,11700.0
2005-01-18 13:10:00,93.07,93.07,93.01,93.02,5800.0,55.9647,55.9647,55.9287,55.9347,5800.0
2005-01-18 13:15:00,93.01,93.03,92.98,93.01,15000.0,55.9287,55.9407,55.9106,55.9287,15000.0
2005-01-18 13:20:00,93.01,93.04,93.0,93.0,6600.0,55.9287,55.9467,55.9227,55.9227,6600.0
2005-01-18 13:25:00,93.01,93.05,93.01,93.02,10800.0,55.9287,55.9527,55.9287,55.9347,10800.0
2005-01-18 13:30:00,93.02,93.07,93.02,93.05,8100.0,55.9347,55.9647,55.9347,55.9527,8100.0
2005-01-18 13:35:00,93.05,93.05,93.02,93.05,6000.0,55.9527,55.9527,55.9347,55.9527,6000.0
2005-01-18 13:40:00,93.04,93.1,93.03,93.07,8900.0,55.9467,55.9828,55.9407,55.9647,8900.0
2005-01-18 13:45:00,93.08,93.17,93.0,93.01,24300.0,55.9708,56.0249,55.9227,55.9287,24300.0
2005-01-18 13:50:00,93.0,93.06,93.0,93.0,19700.0,55.9227,55.9587,55.9227,55.9227,19700.0
2005-01-18 13:55:00,93.01,93.05,92.99,93.05,22900.0,55.9287,55.9527,55.9166,55.9527,22900.0
2005-01-18 14:00:00,93.02,93.06,93.0,93.0,12500.0,55.9347,55.9587,55.9227,55.9227,12500.0
2005-01-18 14:05:00,93.0,93.0,92.84,92.89,47000.0,55.9227,55.9227,55.8264,55.8565,47000.0
2005-01-18 14:10:00,92.89,92.96,92.87,92.87,15700.0,55.8565,55.8986,55.8445,55.8445,15700.0
2005-01-18 14:15:00,92.86,92.9,92.76,92.89,21300.0,55.8385,55.8625,55.7783,55.8565,21300.0
2005-01-18 14:20:00,92.9,92.92,92.86,92.87,9100.0,55.8625,55.8746,55.8385,55.8445,9100.0
2005-01-18 14:25:00,92.85,92.87,92.82,92.86,13900.0,55.8325,55.8445,55.8144,55.8385,13900.0
2005-01-18 14:30:00,92.87,92.9,92.71,92.76,27100.0,55.8445,55.8625,55.7483,55.7783,27100.0
2005-01-18 14:35:00,92.75,92.75,92.47,92.48,52000.0,55.7723,55.7723,55.604,55.61,52000.0
2005-01-18 14:40:00,92.46,92.5,92.38,92.45,25600.0,55.5979,55.622,55.5498,55.5919,25600.0
2005-01-18 14:45:00,92.47,92.56,92.41,92.53,28200.0,55.604,55.6581,55.5679,55.64,28200.0
2005-01-18 14:50:00,92.53,92.61,92.51,92.58,21600.0,55.64,55.6881,55.628,55.6701,21600.0
2005-01-18 14:55:00,92.6,92.64,92.57,92.6,17700.0,55.6821,55.7062,55.6641,55.6821,17700.0
2005-01-18 15:00:00,92.6,92.64,92.52,92.64,30600.0,55.6821,55.7062,55.634,55.7062,30600.0
2005-01-18 15:05:00,92.69,92.69,92.5,92.52,51500.0,55.7362,55.7362,55.622,55.634,51500.0
2005-01-18 15:10:00,92.51,92.63,92.51,92.55,50000.0,55.628,55.7002,55.628,55.6521,50000.0
2005-01-18 15:15:00,92.55,92.74,92.55,92.7,27100.0,55.6521,55.7663,55.6521,55.7423,27100.0
2005-01-18 15:20:00,92.71,92.81,92.63,92.63,31200.0,55.7483,55.8084,55.7002,55.7002,31200.0
2005-01-18 15:25:00,92.64,92.74,92.64,92.7,31500.0,55.7062,55.7663,55.7062,55.7423,31500.0
2005-01-18 15:30:00,92.7,92.79,92.64,92.75,55600.0,55.7423,55.7964,55.7062,55.7723,55600.0
2005-01-18 15:35:00,92.74,92.76,92.61,92.62,25500.0,55.7663,55.7783,55.6881,55.6942,25500.0
2005-01-18 15:40:00,92.62,92.71,92.58,92.71,46300.0,55.6942,55.7483,55.6701,55.7483,46300.0
2005-01-18 15:45:00,92.71,92.75,92.67,92.7,44400.0,55.7483,55.7723,55.7242,55.7423,44400.0
2005-01-18 15:50:00,92.7,92.71,92.59,92.61,51200.0,55.7423,55.7483,55.6761,55.6881,51200.0
2005-01-18 15:55:00,92.62,92.65,92.57,92.64,90000.0,55.6942,55.7122,55.6641,55.7062,90000.0
2005-01-19 09:30:00,92.3,92.68,92.3,92.61,72900.0,55.5017,55.7302,55.5017,55.6881,72900.0
2005-01-19 09:35:00,92.57,92.57,92.38,92.38,44800.0,55.6641,55.6641,55.5498,55.5498,44800.0
2005-01-19 09:40:00,92.38,92.67,92.37,92.49,46800.0,55.5498,55.7242,55.5438,55.616,46800.0
2005-01-19 09:45:00,92.47,92.47,92.35,92.45,37900.0,55.604,55.604,55.5318,55.5919,37900.0
2005-01-19 09:50:00,92.43,92.49,92.35,92.38,40800.0,55.5799,55.616,55.5318,55.5498,40800.0
2005-01-19 09:55:00,92.39,92.4,92.3,92.33,57600.0,55.5559,55.5619,55.5017,55.5198,57600.0
2005-01-19 10:00:00,92.34,92.39,92.3,92.3,69700.0,55.5258,55.5559,55.5017,55.5017,69700.0
2005-01-19 10:05:00,92.3,92.35,92.2,92.33,29300.0,55.5017,55.5318,55.4416,55.5198,29300.0
2005-01-19 10:10:00,92.33,92.37,92.3,92.35,19700.0,55.5198,55.5438,55.5017,55.5318,19700.0
2005-01-19 10:15:00,92.31,92.34,92.15,92.16,63400.0,55.5077,55.5258,55.4115,55.4175,63400.0
2005-01-19 10:20:00,92.19,92.2,92.15,92.15,27700.0,55.4356,55.4416,55.4115,55.4115,27700.0
2005-01-19 10:25:00,92.16,92.18,92.0,92.07,72200.0,55.4175,55.4296,55.3213,55.3634,72200.0
2005-01-19 10:30:00,92.06,92.07,92.0,92.03,24200.0,55.3574,55.3634,55.3213,55.3394,24200.0
2005-01-19 10:35:00,92.03,92.14,92.0,92.1,36400.0,55.3394,55.4055,55.3213,55.3815,36400.0
2005-01-19 10:40:00,92.1,92.11,91.9,92.01,114700.0,55.3815,55.3875,55.2612,55.3274,114700.0
2005-01-19 10:45:00,92.01,92.08,91.98,92.02,46700.0,55.3274,55.3694,55.3093,55.3334,46700.0
2005-01-19 10:50:00,92.02,92.08,91.98,92.06,85700.0,55.3334,55.3694,55.3093,55.3574,85700.0
2005-01-19 10:55:00,92.09,92.12,92.01,92.06,18000.0,55.3755,55.3935,55.3274,55.3574,18000.0
2005-01-19 11:00:00,92.07,92.07,92.0,92.04,28200.0,55.3634,55.3634,55.3213,55.3454,28200.0
2005-01-19 11:05:00,92.04,92.05,92.0,92.05,35200.0,55.3454,55.3514,55.3213,55.3514,35200.0
2005-01-19 11:10:00,92.05,92.08,91.97,91.98,20400.0,55.3514,55.3694,55.3033,55.3093,20400.0
2005-01-19 11:15:00,91.98,92.04,91.98,92.04,12000.0,55.3093,55.3454,55.3093,55.3454,12000.0
2005-01-19 11:20:00,92.05,92.05,91.93,91.99,23600.0,55.3514,55.3514,55.2792,55.3153,23600.0
2005-01-19 11:25:00,91.99,92.02,91.96,92.02,46600.0,55.3153,55.3334,55.2973,55.3334,46600.0
2005-01-19 11:30:00,92.0,92.07,91.96,91.99,32900.0,55.3213,55.3634,55.2973,55.3153,32900.0
2005-01-19 11:35:00,92.0,92.07,91.98,92.0,19900.0,55.3213,55.3634,55.3093,55.3213,19900.0
2005-01-19 11:40:00,92.0,92.02,91.98,92.0,12400.0,55.3213,55.3334,55.3093,55.3213,12400.0
2005-01-19 11:45:00,92.0,92.02,91.96,92.0,17000.0,55.3213,55.3334,55.2973,55.3213,17000.0
2005-01-19 11:50:00,92.0,92.01,91.94,91.96,39100.0,55.3213,55.3274,55.2853,55.2973,39100.0
2005-01-19 11:55:00,91.95,92.0,91.93,91.94,18400.0,55.2913,55.3213,55.2792,55.2853,18400.0
2005-01-19 12:00:00,91.95,92.02,91.95,92.02,22000.0,55.2913,55.3334,55.2913,55.3334,22000.0
2005-01-19 12:05:00,92.0,92.0,91.9,91.95,30900.0,55.3213,55.3213,55.2612,55.2913,30900.0
2005-01-19 12:10:00,91.96,92.03,91.96,92.02,23000.0,55.2973,55.3394,55.2973,55.3334,23000.0
2005-01-19 12:15:00,92.01,92.03,91.99,92.02,21800.0,55.3274,55.3394,55.3153,55.3334,21800.0
2005-01-19 12:20:00,92.02,92.03,91.99,92.01,12000.0,55.3334,55.3394,55.3153,55.3274,12000.0
2005-01-19 12:25:00,92.02,92.03,91.92,91.98,26500.0,55.3334,55.3394,55.2732,55.3093,26500.0
2005-01-19 12:30:00,91.99,92.09,91.96,92.07,26400.0,55.3153,55.3755,55.2973,55.3634,26400.0
2005-01-19 12:35:00,92.07,92.1,92.06,92.09,8800.0,55.3634,55.3815,55.3574,55.3755,8800.0
2005-01-19 12:40:00,92.09,92.09,92.02,92.03,7500.0,55.3755,55.3755,55.3334,55.3394,7500.0
2005-01-19 12:45:00,92.04,92.05,92.0,92.02,20800.0,55.3454,55.3514,55.3213,55.3334,20800.0
2005-01-19 12:50:00,92.01,92.03,92.0,92.02,24700.0,55.3274,55.3394,55.3213,55.3334,24700.0
2005-01-19 12:55:00,92.02,92.02,92.0,92.02,16500.0,55.3334,55.3334,55.3213,55.3334,16500.0
2005-01-19 13:00:00,92.01,92.02,91.99,92.0,27000.0,55.3274,55.3334,55.3153,55.3213,27000.0
2005-01-19 13:05:00,92.01,92.01,91.99,92.0,10700.0,55.3274,55.3274,55.3153,55.3213,10700.0
2005-01-19 13:10:00,92.0,92.02,91.98,92.01,15500.0,55.3213,55.3334,55.3093,55.3274,15500.0
2005-01-19 13:15:00,92.01,92.05,92.01,92.05,24400.0,55.3274,55.3514,55.3274,55.3514,24400.0
2005-01-19 13:20:00,92.05,92.05,92.0,92.02,52600.0,55.3514,55.3514,55.3213,55.3334,52600.0
2005-01-19 13:25:00,92.02,92.04,92.01,92.04,11700.0,55.3334,55.3454,55.3274,55.3454,11700.0
2005-01-19 13:30:00,92.04,92.04,91.98,91.98,27400.0,55.3454,55.3454,55.3093,55.3093,27400.0
2005-01-19 13:35:00,91.98,92.0,91.94,92.0,26900.0,55.3093,55.3213,55.2853,55.3213,26900.0
2005-01-19 13:40:00,92.01,92.04,92.01,92.03,14100.0,55.3274,55.3454,55.3274,55.3394,14100.0
2005-01-19 13:45:00,92.02,92.04,91.98,91.98,15300.0,55.3334,55.3454,55.3093,55.3093,15300.0
2005-01-19 13:50:00,91.98,91.99,91.93,91.94,20900.0,55.3093,55.3153,55.2792,55.2853,20900.0
2005-01-19 13:55:00,91.96,91.99,91.96,91.99,8600.0,55.2973,55.3153,55.2973,55.3153,8600.0
2005-01-19 14:00:00,91.99,92.01,91.96,91.99,23200.0,55.3153,55.3274,55.2973,55.3153,23200.0
2005-01-19 14:05:00,91.99,92.0,91.93,91.98,32500.0,55.3153,55.3213,55.2792,55.3093,32500.0
2005-01-19 14:10:00,91.98,92.0,91.95,92.0,33000.0,55.3093,55.3213,55.2913,55.3213,33000.0
2005-01-19 14:15:00,92.0,92.0,91.95,91.98,21900.0,55.3213,55.3213,55.2913,55.3093,21900.0
2005-01-19 14:20:00,91.98,92.0,91.96,91.99,28600.0,55.3093,55.3213,55.2973,55.3153,28600.0
2005-01-19 14:25:00,91.99,91.99,91.9,91.99,159700.0,55.3153,55.3153,55.2612,55.3153,159700.0
2005-01-19 14:30:00,92.0,92.07,91.98,92.07,47100.0,55.3213,55.3634,55.3093,55.3634,47100.0
2005-01-19 14:35:00,92.08,92.08,91.99,92.03,17600.0,55.3694,55.3694,55.3153,55.3394,17600.0
2005-01-19 14:40:00,92.02,92.04,91.99,92.04,14300.0,55.3334,55.3454,55.3153,55.3454,14300.0
2005-01-19 14:45:00,92.04,92.05,91.98,92.02,16400.0,55.3454,55.3514,55.3093,55.3334,16400.0
2005-01-19 14:50:00,92.05,92.15,92.05,92.12,65900.0,55.3514,55.4115,55.3514,55.3935,65900.0
2005-01-19 14:55:00,92.14,92.31,92.09,92.31,36100.0,55.4055,55.5077,55.3755,55.5077,36100.0
2005-01-19 15:00:00,92.32,92.38,92.32,92.35,91800.0,55.5138,55.5498,55.5138,55.5318,91800.0
2005-01-19 15:05:00,92.35,92.46,92.34,92.38,105500.0,55.5318,55.5979,55.5258,55.5498,105500.0
2005-01-19 15:10:00,92.38,92.42,92.15,92.16,38100.0,55.5498,55.5739,55.4115,55.4175,38100.0
2005-01-19 15:15:00,92.15,92.24,92.13,92.15,41100.0,55.4115,55.4657,55.3995,55.4115,41100.0
2005-01-19 15:20:00,92.16,92.16,92.03,92.05,34400.0,55.4175,55.4175,55.3394,55.3514,34400.0
2005-01-19 15:25:00,92.04,92.04,91.84,91.84,27500.0,55.3454,55.3454,55.2251,55.2251,27500.0
2005-01-19 15:30:00,91.82,91.9,91.7,91.77,99200.0,55.2131,55.2612,55.1409,55.183,99200.0
2005-01-19 15:35:00,91.77,91.86,91.73,91.76,49600.0,55.183,55.2372,55.159,55.177,49600.0
2005-01-19 15:40:00,91.75,91.78,91.7,91.71,52200.0,55.171,55.189,55.1409,55.147,52200.0
2005-01-19 15:45:00,91.7,91.73,91.52,91.59,70100.0,55.1409,55.159,55.0327,55.0748,70100.0
2005-01-19 15:50:00,91.6,91.68,91.6,91.61,38300.0,55.0808,55.1289,55.0808,55.0868,38300.0
2005-01-19 15:55:00,91.62,91.62,91.5,91.51,49500.0,55.0928,55.0928,55.0207,55.0267,49500.0
2005-01-20 09:30:00,91.51,91.51,91.07,91.12,51200.0,55.0267,55.0267,54.7621,54.7922,51200.0
2005-01-20 09:35:00,91.13,91.45,91.13,91.44,34500.0,54.7982,54.9906,54.7982,54.9846,34500.0
2005-01-20 09:40:00,91.44,91.5,91.33,91.5,36500.0,54.9846,55.0207,54.9185,55.0207,36500.0
2005-01-20 09:45:00,91.56,91.56,91.1,91.14,39900.0,55.0568,55.0568,54.7802,54.8042,39900.0
2005-01-20 09:50:00,91.14,91.17,90.86,90.9,33100.0,54.8042,54.8222,54.6358,54.6599,33100.0
2005-01-20 09:55:00,90.9,91.15,90.89,91.13,70300.0,54.6599,54.8102,54.6539,54.7982,70300.0
2005-01-20 10:00:00,91.14,91.26,91.07,91.17,47000.0,54.8042,54.8764,54.7621,54.8222,47000.0
2005-01-20 10:05:00,91.16,91.16,90.98,91.07,37200.0,54.8162,54.8162,54.708,54.7621,37200.0
2005-01-20 10:10:00,91.07,91.33,91.07,91.27,56700.0,54.7621,54.9185,54.7621,54.8824,56700.0
2005-01-20 10:15:00,91.28,91.34,91.22,91.29,60200.0,54.8884,54.9245,54.8523,54.8944,60200.0
2005-01-20 10:20:00,91.34,91.5,91.18,91.18,33200.0,54.9245,55.0207,54.8283,54.8283,33200.0
2005-01-20 10:25:00,91.18,91.21,90.8,90.85,39400.0,54.8283,54.8463,54.5998,54.6298,39400.0
2005-01-20 10:30:00,90.83,90.9,90.71,90.83,59300.0,54.6178,54.6599,54.5456,54.6178,59300.0
2005-01-20 10:35:00,90.83,91.03,90.83,91.03,35300.0,54.6178,54.7381,54.6178,54.7381,35300.0
2005-01-20 10:40:00,90.99,91.06,90.85,90.86,26800.0,54.714,54.7561,54.6298,54.6358,26800.0
2005-01-20 10:45:00,90.86,90.98,90.86,90.95,14800.0,54.6358,54.708,54.6358,54.69,14800.0
2005-01-20 10:50:00,90.95,90.98,90.9,90.92,19500.0,54.69,54.708,54.6599,54.6719,19500.0
2005-01-20 10:55:00,90.91,90.98,90.86,90.87,14500.0,54.6659,54.708,54.6358,54.6418,14500.0
2005-01-20 11:00:00,90.89,90.99,90.86,90.9,27400.0,54.6539,54.714,54.6358,54.6599,27400.0
2005-01-20 11:05:00,90.9,91.06,90.9,90.99,31700.0,54.6599,54.7561,54.6599,54.714,31700.0
2005-01-20 11:10:00,90.99,91.0,90.9,90.97,13300.0,54.714,54.72,54.6599,54.702,13300.0
2005-01-20 11:15:00,90.98,91.0,90.92,90.95,11500.0,54.708,54.72,54.6719,54.69,11500.0
2005-01-20 11:20:00,90.97,90.97,90.86,90.89,10900.0,54.702,54.702,54.6358,54.6539,10900.0
2005-01-20 11:25:00,90.89,90.95,90.86,90.95,6800.0,54.6539,54.69,54.6358,54.69,6800.0
2005-01-20 11:30:00,90.95,90.95,90.88,90.94,14900.0,54.69,54.69,54.6479,54.6839,14900.0
2005-01-20 11:35:00,90.94,91.06,90.93,90.98,21500.0,54.6839,54.7561,54.6779,54.708,21500.0
2005-01-20 11:40:00,90.98,91.09,90.98,91.08,14400.0,54.708,54.7741,54.708,54.7681,14400.0
2005-01-20 11:45:00,91.06,91.12,90.94,91.02,38900.0,54.7561,54.7922,54.6839,54.732,38900.0
2005-01-20 11:50:00,91.02,91.07,90.95,91.01,25000.0,54.732,54.7621,54.69,54.726,25000.0
2005-01-20 11:55:00,90.98,91.04,90.93,90.98,20000.0,54.708,54.7441,54.6779,54.708,20000.0
2005-01-20 12:00:00,91.0,91.0,90.85,90.9,44300.0,54.72,54.72,54.6298,54.6599,44300.0
2005-01-20 12:05:00,90.91,90.92,90.86,90.89,69300.0,54.6659,54.6719,54.6358,54.6539,69300.0
2005-01-20 12:10:00,90.89,90.95,90.81,90.95,22000.0,54.6539,54.69,54.6058,54.69,22000.0
2005-01-20 12:15:00,90.9,90.95,90.84,90.9,12600.0,54.6599,54.69,54.6238,54.6599,12600.0
2005-01-20 12:20:00,90.92,90.94,90.76,90.78,9800.0,54.6719,54.6839,54.5757,54.5877,9800.0
2005-01-20 12:25:00,90.8,90.86,90.74,90.74,13900.0,54.5998,54.6358,54.5637,54.5637,13900.0
2005-01-20 12:30:00,90.75,90.77,90.74,90.76,22400.0,54.5697,54.5817,54.5637,54.5757,22400.0
2005-01-20 12:35:00,90.75,90.75,90.6,90.7,38000.0,54.5697,54.5697,54.4795,54.5396,38000.0
2005-01-20 12:40:00,90.7,90.7,90.54,90.58,55500.0,54.5396,54.5396,54.4434,54.4675,55500.0
2005-01-20 12:45:00,90.59,90.73,90.59,90.68,17300.0,54.4735,54.5577,54.4735,54.5276,17300.0
2005-01-20 12:50:00,90.69,90.7,90.66,90.67,13200.0,54.5336,54.5396,54.5156,54.5216,13200.0
2005-01-20 12:55:00,90.68,90.7,90.66,90.69,11400.0,54.5276,54.5396,54.5156,54.5336,11400.0
2005-01-20 13:00:00,90.69,90.83,90.66,90.78,47900.0,54.5336,54.6178,54.5156,54.5877,47900.0
2005-01-20 13:05:00,90.79,90.86,90.79,90.84,9400.0,54.5937,54.6358,54.5937,54.6238,9400.0
2005-01-20 13:10:00,90.83,90.83,90.58,90.61,40300.0,54.6178,54.6178,54.4675,54.4855,40300.0
2005-01-20 13:15:00,90.61,90.62,90.36,90.4,33600.0,54.4855,54.4915,54.3352,54.3592,33600.0
2005-01-20 13:20:00,90.4,90.44,90.35,90.38,32900.0,54.3592,54.3833,54.3292,54.3472,32900.0
2005-01-20 13:25:00,90.34,90.41,90.34,90.37,25200.0,54.3231,54.3652,54.3231,54.3412,25200.0
2005-01-20 13:30:00,90.34,90.45,90.34,90.42,15600.0,54.3231,54.3893,54.3231,54.3713,15600.0
2005-01-20 13:35:00,90.42,90.57,90.38,90.57,17900.0,54.3713,54.4615,54.3472,54.4615,17900.0
2005-01-20 13:40:00,90.59,90.59,90.47,90.47,24900.0,54.4735,54.4735,54.4013,54.4013,24900.0
2005-01-20 13:45:00,90.45,90.49,90.4,90.4,10500.0,54.3893,54.4133,54.3592,54.3592,10500.0
2005-01-20 13:50:00,90.39,90.39,90.19,90.19,37700.0,54.3532,54.3532,54.233,54.233,37700.0
2005-01-20 13:55:00,90.19,90.26,90.13,90.26,24300.0,54.233,54.275,54.1969,54.275,24300.0
2005-01-20 14:00:00,90.26,90.38,90.2,90.38,28900.0,54.275,54.3472,54.239,54.3472,28900.0
2005-01-20 14:05:00,90.37,90.43,90.25,90.39,25300.0,54.3412,54.3773,54.269,54.3532,25300.0
2005-01-20 14:10:00,90.39,90.55,90.39,90.45,34100.0,54.3532,54.4494,54.3532,54.3893,34100.0
2005-01-20 14:15:00,90.42,90.71,90.42,90.57,38500.0,54.3713,54.5456,54.3713,54.4615,38500.0
2005-01-20 14:20:00,90.54,90.59,90.41,90.47,23000.0,54.4434,54.4735,54.3652,54.4013,23000.0
2005-01-20 14:25:00,90.46,90.47,90.33,90.33,35700.0,54.3953,54.4013,54.3171,54.3171,35700.0
2005-01-20 14:30:00,90.34,90.48,90.32,90.43,19500.0,54.3231,54.4073,54.3111,54.3773,19500.0
2005-01-20 14:35:00,90.43,90.44,90.22,90.31,18600.0,54.3773,54.3833,54.251,54.3051,18600.0
2005-01-20 14:40:00,90.38,90.42,90.3,90.4,18000.0,54.3472,54.3713,54.2991,54.3592,18000.0
2005-01-20 14:45:00,90.39,90.42,90.29,90.4,36300.0,54.3532,54.3713,54.2931,54.3592,36300.0
2005-01-20 14:50:00,90.4,90.55,90.4,90.54,34900.0,54.3592,54.4494,54.3592,54.4434,34900.0
2005-01-20 14:55:00,90.54,90.54,90.33,90.39,28200.0,54.4434,54.4434,54.3171,54.3532,28200.0
2005-01-20 15:00:00,90.35,90.36,90.14,90.18,45800.0,54.3292,54.3352,54.2029,54.2269,45800.0
2005-01-20 15:05:00,90.18,90.25,90.16,90.25,30500.0,54.2269,54.269,54.2149,54.269,30500.0
2005-01-20 15:10:00,90.25,90.34,90.24,90.29,35000.0,54.269,54.3231,54.263,54.2931,35000.0
2005-01-20 15:15:00,90.3,90.31,90.14,90.16,29700.0,54.2991,54.3051,54.2029,54.2149,29700.0
2005-01-20 15:20:00,90.15,90.22,90.04,90.09,39700.0,54.2089,54.251,54.1428,54.1728,39700.0
2005-01-20 15:25:00,90.09,90.11,89.92,90.04,80800.0,54.1728,54.1848,54.0706,54.1428,80800.0
2005-01-20 15:30:00,90.03,90.19,90.01,90.13,36300.0,54.1367,54.233,54.1247,54.1969,36300.0
2005-01-20 15:35:00,90.14,90.24,90.13,90.2,47600.0,54.2029,54.263,54.1969,54.239,47600.0
2005-01-20 15:40:00,90.22,90.22,90.04,90.09,24100.0,54.251,54.251,54.1428,54.1728,24100.0
2005-01-20 15:45:00,90.09,90.19,90.04,90.13,40700.0,54.1728,54.233,54.1428,54.1969,40700.0
2005-01-20 15:50:00,90.14,90.2,90.1,90.1,55000.0,54.2029,54.239,54.1788,54.1788,55000.0
2005-01-20 15:55:00,90.1,90.11,90.0,90.05,70700.0,54.1788,54.1848,54.1187,54.1488,70700.0
2005-01-21 09:30:00,89.93,90.47,89.93,90.41,106600.0,54.0766,54.4013,54.0766,54.3652,106600.0
2005-01-21 09:35:00,90.37,90.41,90.23,90.37,28200.0,54.3412,54.3652,54.257,54.3412,28200.0
2005-01-21 09:40:00,90.38,90.38,90.15,90.21,34800.0,54.3472,54.3472,54.2089,54.245,34800.0
2005-01-21 09:45:00,90.19,90.2,90.0,90.04,45500.0,54.233,54.239,54.1187,54.1428,45500.0
2005-01-21 09:50:00,90.04,90.09,89.76,90.06,83100.0,54.1428,54.1728,53.9744,54.1548,83100.0
2005-01-21 09:55:00,90.05,90.45,90.05,90.42,56900.0,54.1488,54.3893,54.1488,54.3713,56900.0
2005-01-21 10:00:00,90.52,90.63,90.23,90.32,44400.0,54.4314,54.4975,54.257,54.3111,44400.0
2005-01-21 10:05:00,90.32,90.53,90.32,90.4,40900.0,54.3111,54.4374,54.3111,54.3592,40900.0
2005-01-21 10:10:00,90.43,90.43,90.2,90.36,36400.0,54.3773,54.3773,54.239,54.3352,36400.0
2005-01-21 10:15:00,90.35,90.64,90.34,90.55,47500.0,54.3292,54.5035,54.3231,54.4494,47500.0
2005-01-21 10:20:00,90.51,90.72,90.45,90.62,37000.0,54.4254,54.5516,54.3893,54.4915,37000.0
2005-01-21 10:25:00,90.63,90.9,90.62,90.87,55600.0,54.4975,54.6599,54.4915,54.6418,55600.0
2005-01-21 10:30:00,90.89,90.96,90.69,90.89,28100.0,54.6539,54.696,54.5336,54.6539,28100.0
2005-01-21 10:35:00,90.89,90.89,90.65,90.71,31000.0,54.6539,54.6539,54.5096,54.5456,31000.0
2005-01-21 10:40:00,90.71,90.83,90.71,90.83,35900.0,54.5456,54.6178,54.5456,54.6178,35900.0
2005-01-21 10:45:00,90.8,90.83,90.61,90.75,29900.0,54.5998,54.6178,54.4855,54.5697,29900.0
2005-01-21 10:50:00,90.72,90.72,90.48,90.48,12200.0,54.5516,54.5516,54.4073,54.4073,12200.0
2005-01-21 10:55:00,90.44,90.66,90.43,90.61,30500.0,54.3833,54.5156,54.3773,54.4855,30500.0
2005-01-21 11:00:00,90.58,90.59,90.41,90.5,13100.0,54.4675,54.4735,54.3652,54.4194,13100.0
2005-01-21 11:05:00,90.48,90.58,90.43,90.54,16500.0,54.4073,54.4675,54.3773,54.4434,16500.0
2005-01-21 11:10:00,90.54,90.59,90.5,90.52,21200.0,54.4434,54.4735,54.4194,54.4314,21200.0
2005-01-21 11:15:00,90.54,90.81,90.54,90.76,20200.0,54.4434,54.6058,54.4434,54.5757,20200.0
2005-01-21 11:20:00,90.77,90.84,90.7,90.77,16400.0,54.5817,54.6238,54.5396,54.5817,16400.0
2005-01-21 11:25:00,90.76,90.82,90.65,90.79,8600.0,54.5757,54.6118,54.5096,54.5937,8600.0
2005-01-21 11:30:00,90.74,90.76,90.61,90.64,8400.0,54.5637,54.5757,54.4855,54.5035,8400.0
2005-01-21 11:35:00,90.64,90.64,90.56,90.6,8600.0,54.5035,54.5035,54.4554,54.4795,8600.0
2005-01-21 11:40:00,90.6,90.66,90.59,90.62,8400.0,54.4795,54.5156,54.4735,54.4915,8400.0
2005-01-21 11:45:00,90.64,90.64,90.55,90.56,13000.0,54.5035,54.5035,54.4494,54.4554,13000.0
2005-01-21 11:50:00,90.56,90.73,90.55,90.66,14600.0,54.4554,54.5577,54.4494,54.5156,14600.0
2005-01-21 11:55:00,90.66,90.66,90.61,90.61,12200.0,54.5156,54.5156,54.4855,54.4855,12200.0
2005-01-21 12:00:00,90.61,90.62,90.45,90.49,14100.0,54.4855,54.4915,54.3893,54.4133,14100.0
2005-01-21 12:05:00,90.49,90.55,90.4,90.47,17200.0,54.4133,54.4494,54.3592,54.4013,17200.0
2005-01-21 12:10:00,90.48,90.48,90.35,90.4,9400.0,54.4073,54.4073,54.3292,54.3592,9400.0
2005-01-21 12:15:00,90.4,90.46,90.39,90.46,7700.0,54.3592,54.3953,54.3532,54.3953,7700.0
2005-01-21 12:20:00,90.45,90.45,90.33,90.33,6400.0,54.3893,54.3893,54.3171,54.3171,6400.0
2005-01-21 12:25:00,90.34,90.37,90.31,90.31,17400.0,54.3231,54.3412,54.3051,54.3051,17400.0
2005-01-21 12:30:00,90.29,90.31,90.27,90.28,14600.0,54.2931,54.3051,54.2811,54.2871,14600.0
2005-01-21 12:35:00,90.28,90.31,90.28,90.28,10200.0,54.2871,54.3051,54.2871,54.2871,10200.0
2005-01-21 12:40:00,90.28,90.29,90.24,90.25,37700.0,54.2871,54.2931,54.263,54.269,37700.0
2005-01-21 12:45:00,90.25,90.26,90.17,90.22,33800.0,54.269,54.275,54.2209,54.251,33800.0
2005-01-21 12:50:00,90.2,90.2,90.08,90.08,12200.0,54.239,54.239,54.1668,54.1668,12200.0
2005-01-21 12:55:00,90.07,90.08,89.94,89.95,54700.0,54.1608,54.1668,54.0826,54.0886,54700.0
2005-01-21 13:00:00,89.98,90.02,89.9,89.93,53700.0,54.1067,54.1307,54.0586,54.0766,53700.0
2005-01-21 13:05:00,89.94,89.96,89.75,89.75,76000.0,54.0826,54.0946,53.9684,53.9684,76000.0
2005-01-21 13:10:00,89.76,89.84,89.71,89.83,57500.0,53.9744,54.0225,53.9443,54.0165,57500.0
2005-01-21 13:15:00,89.81,89.87,89.77,89.82,44200.0,54.0044,54.0405,53.9804,54.0105,44200.0
2005-01-21 13:20:00,89.82,89.85,89.78,89.84,44200.0,54.0105,54.0285,53.9864,54.0225,44200.0
2005-01-21 13:25:00,89.82,89.82,89.65,89.74,45900.0,54.0105,54.0105,53.9082,53.9624,45900.0
2005-01-21 13:30:00,89.74,89.76,89.59,89.62,31000.0,53.9624,53.9744,53.8722,53.8902,31000.0
2005-01-21 13:35:00,89.63,89.64,89.5,89.55,95900.0,53.8962,53.9022,53.818,53.8481,95900.0
2005-01-21 13:40:00,89.59,89.59,89.13,89.28,76900.0,53.8722,53.8722,53.5956,53.6858,76900.0
2005-01-21 13:45:00,89.26,89.35,89.19,89.22,66300.0,53.6737,53.7278,53.6316,53.6497,66300.0
2005-01-21 13:50:00,89.22,89.32,89.09,89.32,57600.0,53.6497,53.7098,53.5715,53.7098,57600.0
2005-01-21 13:55:00,89.32,89.54,89.26,89.46,47300.0,53.7098,53.8421,53.6737,53.794,47300.0
2005-01-21 14:00:00,89.46,89.53,89.44,89.49,35800.0,53.794,53.8361,53.782,53.812,35800.0
2005-01-21 14:05:00,89.48,89.63,89.4,89.54,28500.0,53.806,53.8962,53.7579,53.8421,28500.0
2005-01-21 14:10:00,89.51,89.59,89.37,89.45,26900.0,53.8241,53.8722,53.7399,53.788,26900.0
2005-01-21 14:15:00,89.42,89.45,89.28,89.4,49200.0,53.7699,53.788,53.6858,53.7579,49200.0
2005-01-21 14:20:00,89.39,89.5,89.29,89.36,35100.0,53.7519,53.818,53.6918,53.7339,35100.0
2005-01-21 14:25:00,89.41,89.51,89.4,89.48,46900.0,53.7639,53.8241,53.7579,53.806,46900.0
2005-01-21 14:30:00,89.46,89.5,89.29,89.29,26600.0,53.794,53.818,53.6918,53.6918,26600.0
2005-01-21 14:35:00,89.26,89.33,89.25,89.25,15100.0,53.6737,53.7158,53.6677,53.6677,15100.0
2005-01-21 14:40:00,89.25,89.28,89.1,89.2,41300.0,53.6677,53.6858,53.5775,53.6376,41300.0
2005-01-21 14:45:00,89.17,89.23,89.04,89.04,24500.0,53.6196,53.6557,53.5414,53.5414,24500.0
2005-01-21 14:50:00,89.04,89.14,88.96,89.0,39800.0,53.5414,53.6016,53.4933,53.5174,39800.0
2005-01-21 14:55:00,89.02,89.04,88.8,88.91,79300.0,53.5294,53.5414,53.3971,53.4633,79300.0
2005-01-21 15:00:00,88.91,88.91,88.79,88.81,33700.0,53.4633,53.4633,53.3911,53.4031,33700.0
2005-01-21 15:05:00,88.84,88.93,88.83,88.83,63000.0,53.4212,53.4753,53.4152,53.4152,63000.0
2005-01-21 15:10:00,88.82,88.93,88.76,88.84,83800.0,53.4091,53.4753,53.3731,53.4212,83800.0
2005-01-21 15:15:00,88.89,88.9,88.84,88.87,41800.0,53.4512,53.4572,53.4212,53.4392,41800.0
2005-01-21 15:20:00,88.87,89.04,88.8,89.0,116800.0,53.4392,53.5414,53.3971,53.5174,116800.0
2005-01-21 15:25:00,88.99,89.15,88.95,89.03,126100.0,53.5114,53.6076,53.4873,53.5354,126100.0
2005-01-21 15:30:00,89.03,89.17,89.0,89.17,65300.0,53.5354,53.6196,53.5174,53.6196,65300.0
2005-01-21 15:35:00,89.16,89.22,89.14,89.22,34400.0,53.6136,53.6497,53.6016,53.6497,34400.0
2005-01-21 15:40:00,89.22,89.25,89.17,89.19,77800.0,53.6497,53.6677,53.6196,53.6316,77800.0
2005-01-21 15:45:00,89.18,89.27,89.18,89.24,58300.0,53.6256,53.6797,53.6256,53.6617,58300.0
2005-01-21 15:50:00,89.23,89.27,89.11,89.12,45900.0,53.6557,53.6797,53.5835,53.5895,45900.0
2005-01-21 15:55:00,89.12,89.23,89.12,89.21,99300.0,53.5895,53.6557,53.5895,53.6437,99300.0
2005-01-24 09:30:00,89.55,89.6,89.38,89.52,52400.0,53.8481,53.8782,53.7459,53.8301,52400.0
2005-01-24 09:35:00,89.55,89.73,89.55,89.65,36000.0,53.8481,53.9563,53.8481,53.9082,36000.0
2005-01-24 09:40:00,89.62,89.66,89.5,89.6,15800.0,53.8902,53.9143,53.818,53.8782,15800.0
2005-01-24 09:45:00,89.6,89.6,89.42,89.42,30900.0,53.8782,53.8782,53.7699,53.7699,30900.0
2005-01-24 09:50:00,89.38,89.42,89.18,89.4,23900.0,53.7459,53.7699,53.6256,53.7579,23900.0
2005-01-24 09:55:00,89.39,89.43,89.1,89.1,21800.0,53.7519,53.7759,53.5775,53.5775,21800.0
2005-01-24 10:00:00,89.1,89.17,89.01,89.15,41500.0,53.5775,53.6196,53.5234,53.6076,41500.0
2005-01-24 10:05:00,89.19,89.33,89.13,89.16,27700.0,53.6316,53.7158,53.5956,53.6136,27700.0
2005-01-24 10:10:00,89.15,89.31,89.12,89.24,24300.0,53.6076,53.7038,53.5895,53.6617,24300.0
2005-01-24 10:15:00,89.24,89.31,89.05,89.07,72700.0,53.6617,53.7038,53.5474,53.5595,72700.0
2005-01-24 10:20:00,89.06,89.1,88.96,89.02,47700.0,53.5535,53.5775,53.4933,53.5294,47700.0
2005-01-24 10:25:00,89.02,89.07,88.88,88.95,28800.0,53.5294,53.5595,53.4452,53.4873,28800.0
2005-01-24 10:30:00,88.94,89.27,88.91,89.1,65400.0,53.4813,53.6797,53.4633,53.5775,65400.0
2005-01-24 10:35:00,89.1,89.26,89.05,89.15,43300.0,53.5775,53.6737,53.5474,53.6076,43300.0
2005-01-24 10:40:00,89.11,89.24,89.07,89.2,14600.0,53.5835,53.6617,53.5595,53.6376,14600.0
2005-01-24 10:45:00,89.18,89.34,88.98,89.34,49900.0,53.6256,53.7218,53.5054,53.7218,49900.0
2005-01-24 10:50:00,89.33,89.33,89.09,89.1,47900.0,53.7158,53.7158,53.5715,53.5775,47900.0
2005-01-24 10:55:00,89.1,89.1,88.97,89.04,53700.0,53.5775,53.5775,53.4993,53.5414,53700.0
2005-01-24 11:00:00,89.02,89.17,88.99,89.06,27400.0,53.5294,53.6196,53.5114,53.5535,27400.0
2005-01-24 11:05:00,89.05,89.05,88.88,88.94,31400.0,53.5474,53.5474,53.4452,53.4813,31400.0
2005-01-24 11:10:00,88.96,88.98,88.83,88.84,27900.0,53.4933,53.5054,53.4152,53.4212,27900.0
2005-01-24 11:15:00,88.82,88.99,88.82,88.99,29000.0,53.4091,53.5114,53.4091,53.5114,29000.0
2005-01-24 11:20:00,88.99,89.05,88.94,89.04,48800.0,53.5114,53.5474,53.4813,53.5414,48800.0
2005-01-24 11:25:00,89.03,89.07,88.93,88.94,24200.0,53.5354,53.5595,53.4753,53.4813,24200.0
2005-01-24 11:30:00,88.93,89.08,88.93,89.08,21500.0,53.4753,53.5655,53.4753,53.5655,21500.0
2005-01-24 11:35:00,89.01,89.06,88.86,88.94,22400.0,53.5234,53.5535,53.4332,53.4813,22400.0
2005-01-24 11:40:00,88.91,88.92,88.76,88.76,30400.0,53.4633,53.4693,53.3731,53.3731,30400.0
2005-01-24 11:45:00,88.81,88.91,88.78,88.85,32200.0,53.4031,53.4633,53.3851,53.4272,32200.0
2005-01-24 11:50:00,88.86,88.96,88.84,88.88,22900.0,53.4332,53.4933,53.4212,53.4452,22900.0
2005-01-24 11:55:00,88.86,88.92,88.75,88.86,34300.0,53.4332,53.4693,53.3671,53.4332,34300.0
2005-01-24 12:00:00,88.85,88.89,88.77,88.8,69900.0,53.4272,53.4512,53.3791,53.3971,69900.0
2005-01-24 12:05:00,88.8,88.81,88.78,88.79,22800.0,53.3971,53.4031,53.3851,53.3911,22800.0
2005-01-24 12:10:00,88.79,88.84,88.65,88.84,55800.0,53.3911,53.4212,53.3069,53.4212,55800.0
2005-01-24 12:15:00,88.82,88.85,88.75,88.84,30600.0,53.4091,53.4272,53.3671,53.4212,30600.0
2005-01-24 12:20:00,88.83,88.86,88.5,88.63,40200.0,53.4152,53.4332,53.2167,53.2949,40200.0
2005-01-24 12:25:00,88.63,88.7,88.51,88.56,12200.0,53.2949,53.337,53.2227,53.2528,12200.0
2005-01-24 12:30:00,88.55,88.75,88.42,88.72,24700.0,53.2468,53.3671,53.1686,53.349,24700.0
2005-01-24 12:35:00,88.73,88.77,88.68,88.72,19100.0,53.355,53.3791,53.325,53.349,19100.0
2005-01-24 12:40:00,88.72,88.77,88.66,88.76,15400.0,53.349,53.3791,53.3129,53.3731,15400.0
2005-01-24 12:45:00,88.76,88.8,88.69,88.78,17700.0,53.3731,53.3971,53.331,53.3851,17700.0
2005-01-24 12:50:00,88.77,88.84,88.75,88.81,27900.0,53.3791,53.4212,53.3671,53.4031,27900.0
2005-01-24 12:55:00,88.8,88.8,88.7,88.7,16800.0,53.3971,53.3971,53.337,53.337,16800.0
2005-01-24 13:00:00,88.7,88.78,88.68,88.77,44000.0,53.337,53.3851,53.325,53.3791,44000.0
2005-01-24 13:05:00,88.77,88.89,88.72,88.75,11200.0,53.3791,53.4512,53.349,53.3671,11200.0
2005-01-24 13:10:00,88.76,88.91,88.76,88.91,14700.0,53.3731,53.4633,53.3731,53.4633,14700.0
2005-01-24 13:15:00,88.91,88.94,88.77,88.92,28900.0,53.4633,53.4813,53.3791,53.4693,28900.0
2005-01-24 13:20:00,88.94,88.97,88.81,88.81,29200.0,53.4813,53.4993,53.4031,53.4031,29200.0
2005-01-24 13:25:00,88.81,88.94,88.8,88.94,21000.0,53.4031,53.4813,53.3971,53.4813,21000.0
2005-01-24 13:30:00,88.93,88.93,88.78,88.88,13300.0,53.4753,53.4753,53.3851,53.4452,13300.0
2005-01-24 13:35:00,88.85,88.88,88.83,88.84,7100.0,53.4272,53.4452,53.4152,53.4212,7100.0
2005-01-24 13:40:00,88.84,88.86,88.8,88.85,9800.0,53.4212,53.4332,53.3971,53.4272,9800.0
2005-01-24 13:45:00,88.85,88.92,88.75,88.75,9300.0,53.4272,53.4693,53.3671,53.3671,9300.0
2005-01-24 13:50:00,88.75,88.82,88.72,88.76,17900.0,53.3671,53.4091,53.349,53.3731,17900.0
2005-01-24 13:55:00,88.73,88.76,88.62,88.65,16900.0,53.355,53.3731,53.2889,53.3069,16900.0
2005-01-24 14:00:00,88.69,88.81,88.66,88.77,40100.0,53.331,53.4031,53.3129,53.3791,40100.0
2005-01-24 14:05:00,88.77,88.82,88.73,88.82,17500.0,53.3791,53.4091,53.355,53.4091,17500.0
2005-01-24 14:10:00,88.83,88.85,88.76,88.76,20700.0,53.4152,53.4272,53.3731,53.3731,20700.0
2005-01-24 14:15:00,88.76,88.76,88.73,88.75,29900.0,53.3731,53.3731,53.355,53.3671,29900.0
2005-01-24 14:20:00,88.75,88.77,88.69,88.7,25900.0,53.3671,53.3791,53.331,53.337,25900.0
2005-01-24 14:25:00,88.69,88.7,88.55,88.56,31100.0,53.331,53.337,53.2468,53.2528,31100.0
2005-01-24 14:30:00,88.57,88.65,88.57,88.64,15200.0,53.2588,53.3069,53.2588,53.3009,15200.0
2005-01-24 14:35:00,88.64,88.71,88.53,88.66,75900.0,53.3009,53.343,53.2348,53.3129,75900.0
2005-01-24 14:40:00,88.67,88.67,88.57,88.64,12400.0,53.3189,53.3189,53.2588,53.3009,12400.0
2005-01-24 14:45:00,88.63,88.64,88.5,88.5,21900.0,53.2949,53.3009,53.2167,53.2167,21900.0
2005-01-24 14:50:00,88.5,88.5,88.34,88.35,22700.0,53.2167,53.2167,53.1205,53.1265,22700.0
2005-01-24 14:55:00,88.34,88.34,88.15,88.34,49800.0,53.1205,53.1205,53.0063,53.1205,49800.0
2005-01-24 15:00:00,88.31,88.5,88.3,88.45,29700.0,53.1025,53.2167,53.0965,53.1867,29700.0
2005-01-24 15:05:00,88.45,88.6,88.44,88.55,28300.0,53.1867,53.2769,53.1806,53.2468,28300.0
2005-01-24 15:10:00,88.55,88.55,88.4,88.47,31700.0,53.2468,53.2468,53.1566,53.1987,31700.0
2005-01-24 15:15:00,88.47,88.52,88.44,88.47,40200.0,53.1987,53.2287,53.1806,53.1987,40200.0
2005-01-24 15:20:00,88.46,88.47,88.28,88.28,35900.0,53.1927,53.1987,53.0844,53.0844,35900.0
2005-01-24 15:25:00,88.26,88.28,88.23,88.27,42000.0,53.0724,53.0844,53.0544,53.0784,42000.0
2005-01-24 15:30:00,88.28,88.35,88.17,88.19,55200.0,53.0844,53.1265,53.0183,53.0303,55200.0
2005-01-24 15:35:00,88.19,88.23,88.12,88.2,52000.0,53.0303,53.0544,52.9882,53.0363,52000.0
2005-01-24 15:40:00,88.2,88.32,88.2,88.29,64500.0,53.0363,53.1085,53.0363,53.0904,64500.0
2005-01-24 15:45:00,88.29,88.3,88.12,88.23,51200.0,53.0904,53.0965,52.9882,53.0544,51200.0
2005-01-24 15:50:00,88.23,88.25,88.21,88.22,45700.0,53.0544,53.0664,53.0423,53.0484,45700.0
2005-01-24 15:55:00,88.25,88.25,88.12,88.21,78900.0,53.0664,53.0664,52.9882,53.0423,78900.0
2005-01-25 09:30:00,88.74,89.0,88.13,88.88,62600.0,53.361,53.5174,52.9942,53.4452,62600.0
2005-01-25 09:35:00,88.91,89.3,88.91,89.15,54200.0,53.4633,53.6978,53.4633,53.6076,54200.0
2005-01-25 09:40:00,89.15,89.5,89.13,89.49,52800.0,53.6076,53.818,53.5956,53.812,52800.0
2005-01-25 09:45:00,89.5,89.66,89.31,89.49,70100.0,53.818,53.9143,53.7038,53.812,70100.0
2005-01-25 09:50:00,89.46,89.53,89.34,89.41,45900.0,53.794,53.8361,53.7218,53.7639,45900.0
2005-01-25 09:55:00,89.44,89.46,89.34,89.34,30200.0,53.782,53.794,53.7218,53.7218,30200.0
2005-01-25 10:00:00,89.34,89.59,89.23,89.28,117800.0,53.7218,53.8722,53.6557,53.6858,117800.0
2005-01-25 10:05:00,89.29,89.38,89.2,89.29,21700.0,53.6918,53.7459,53.6376,53.6918,21700.0
2005-01-25 10:10:00,89.31,89.56,89.3,89.48,38200.0,53.7038,53.8541,53.6978,53.806,38200.0
2005-01-25 10:15:00,89.48,89.62,89.36,89.48,37000.0,53.806,53.8902,53.7339,53.806,37000.0
2005-01-25 10:20:00,89.47,89.59,89.44,89.57,22100.0,53.8,53.8722,53.782,53.8601,22100.0
2005-01-25 10:25:00,89.6,89.7,89.57,89.63,34400.0,53.8782,53.9383,53.8601,53.8962,34400.0
2005-01-25 10:30:00,89.7,89.89,89.7,89.81,44400.0,53.9383,54.0526,53.9383,54.0044,44400.0
2005-01-25 10:35:00,89.87,89.94,89.83,89.92,45000.0,54.0405,54.0826,54.0165,54.0706,45000.0
2005-01-25 10:40:00,89.87,89.95,89.76,89.82,29900.0,54.0405,54.0886,53.9744,54.0105,29900.0
2005-01-25 10:45:00,89.82,89.83,89.77,89.77,12000.0,54.0105,54.0165,53.9804,53.9804,12000.0
2005-01-25 10:50:00,89.76,89.78,89.67,89.67,19700.0,53.9744,53.9864,53.9203,53.9203,19700.0
2005-01-25 10:55:00,89.69,89.71,89.61,89.67,8800.0,53.9323,53.9443,53.8842,53.9203,8800.0
2005-01-25 11:00:00,89.66,89.66,89.61,89.64,26600.0,53.9143,53.9143,53.8842,53.9022,26600.0
2005-01-25 11:05:00,89.64,89.64,89.59,89.6,31500.0,53.9022,53.9022,53.8722,53.8782,31500.0
2005-01-25 11:10:00,89.59,89.6,89.57,89.58,8600.0,53.8722,53.8782,53.8601,53.8661,8600.0
2005-01-25 11:15:00,89.57,89.57,89.53,89.54,67900.0,53.8601,53.8601,53.8361,53.8421,67900.0
2005-01-25 11:20:00,89.54,89.56,89.5,89.5,33000.0,53.8421,53.8541,53.818,53.818,33000.0
2005-01-25 11:25:00,89.51,89.6,89.5,89.55,27900.0,53.8241,53.8782,53.818,53.8481,27900.0
2005-01-25 11:30:00,89.56,89.6,89.5,89.53,25000.0,53.8541,53.8782,53.818,53.8361,25000.0
2005-01-25 11:35:00,89.52,89.53,89.48,89.48,18200.0,53.8301,53.8361,53.806,53.806,18200.0
2005-01-25 11:40:00,89.48,89.52,89.44,89.5,24000.0,53.806,53.8301,53.782,53.818,24000.0
2005-01-25 11:45:00,89.44,89.47,89.38,89.42,21300.0,53.782,53.8,53.7459,53.7699,21300.0
2005-01-25 11:50:00,89.41,89.42,89.3,89.35,27900.0,53.7639,53.7699,53.6978,53.7278,27900.0
2005-01-25 11:55:00,89.35,89.38,89.29,89.32,23800.0,53.7278,53.7459,53.6918,53.7098,23800.0
2005-01-25 12:00:00,89.31,89.37,89.3,89.36,31300.0,53.7038,53.7399,53.6978,53.7339,31300.0
2005-01-25 12:05:00,89.36,89.49,89.35,89.48,96800.0,53.7339,53.812,53.7278,53.806,96800.0
2005-01-25 12:10:00,89.49,89.51,89.45,89.5,38200.0,53.812,53.8241,53.788,53.818,38200.0
2005-01-25 12:15:00,89.51,89.57,89.48,89.57,16300.0,53.8241,53.8601,53.806,53.8601,16300.0
2005-01-25 12:20:00,89.57,89.64,89.55,89.63,12900.0,53.8601,53.9022,53.8481,53.8962,12900.0
2005-01-25 12:25:00,89.65,89.7,89.64,89.69,38300.0,53.9082,53.9383,53.9022,53.9323,38300.0
2005-01-25 12:30:00,89.69,89.82,89.69,89.76,47100.0,53.9323,54.0105,53.9323,53.9744,47100.0
2005-01-25 12:35:00,89.76,89.8,89.67,89.7,18900.0,53.9744,53.9984,53.9203,53.9383,18900.0
2005-01-25 12:40:00,89.71,89.79,89.71,89.73,18700.0,53.9443,53.9924,53.9443,53.9563,18700.0
2005-01-25 12:45:00,89.74,89.75,89.71,89.74,12700.0,53.9624,53.9684,53.9443,53.9624,12700.0
2005-01-25 12:50:00,89.72,89.81,89.71,89.77,20700.0,53.9503,54.0044,53.9443,53.9804,20700.0
2005-01-25 12:55:00,89.76,89.8,89.72,89.73,26500.0,53.9744,53.9984,53.9503,53.9563,26500.0
2005-01-25 13:00:00,89.73,89.92,89.71,89.82,20700.0,53.9563,54.0706,53.9443,54.0105,20700.0
2005-01-25 13:05:00,89.84,89.87,89.75,89.83,19000.0,54.0225,54.0405,53.9684,54.0165,19000.0
2005-01-25 13:10:00,89.84,89.88,89.82,89.87,16300.0,54.0225,54.0465,54.0105,54.0405,16300.0
2005-01-25 13:15:00,89.87,89.9,89.83,89.87,17900.0,54.0405,54.0586,54.0165,54.0405,17900.0
2005-01-25 13:20:00,89.88,89.95,89.87,89.93,41900.0,54.0465,54.0886,54.0405,54.0766,41900.0
2005-01-25 13:25:00,89.94,89.99,89.91,89.99,37900.0,54.0826,54.1127,54.0646,54.1127,37900.0
2005-01-25 13:30:00,89.99,90.04,89.9,89.9,63800.0,54.1127,54.1428,54.0586,54.0586,63800.0
2005-01-25 13:35:00,89.91,89.97,89.91,89.92,35200.0,54.0646,54.1007,54.0646,54.0706,35200.0
2005-01-25 13:40:00,89.93,89.96,89.93,89.95,34000.0,54.0766,54.0946,54.0766,54.0886,34000.0
2005-01-25 13:45:00,89.95,89.99,89.95,89.98,22200.0,54.0886,54.1127,54.0886,54.1067,22200.0
2005-01-25 13:50:00,89.99,90.04,89.95,89.95,31500.0,54.1127,54.1428,54.0886,54.0886,31500.0
2005-01-25 13:55:00,89.94,90.0,89.93,90.0,20100.0,54.0826,54.1187,54.0766,54.1187,20100.0
2005-01-25 14:00:00,90.0,90.12,90.0,90.04,17900.0,54.1187,54.1909,54.1187,54.1428,17900.0
2005-01-25 14:05:00,90.04,90.05,89.96,89.96,13200.0,54.1428,54.1488,54.0946,54.0946,13200.0
2005-01-25 14:10:00,89.96,90.05,89.95,90.01,23400.0,54.0946,54.1488,54.0886,54.1247,23400.0
2005-01-25 14:15:00,90.01,90.05,89.95,90.0,61200.0,54.1247,54.1488,54.0886,54.1187,61200.0
2005-01-25 14:20:00,90.0,90.0,89.84,89.88,37900.0,54.1187,54.1187,54.0225,54.0465,37900.0
2005-01-25 14:25:00,89.88,89.92,89.75,89.75,37000.0,54.0465,54.0706,53.9684,53.9684,37000.0
2005-01-25 14:30:00,89.75,89.88,89.73,89.88,28800.0,53.9684,54.0465,53.9563,54.0465,28800.0
2005-01-25 14:35:00,89.87,89.95,89.83,89.88,25000.0,54.0405,54.0886,54.0165,54.0465,25000.0
2005-01-25 14:40:00,89.89,89.92,89.87,89.91,13500.0,54.0526,54.0706,54.0405,54.0646,13500.0
2005-01-25 14:45:00,89.92,89.99,89.91,89.97,16500.0,54.0706,54.1127,54.0646,54.1007,16500.0
2005-01-25 14:50:00,89.98,90.0,89.9,89.95,16600.0,54.1067,54.1187,54.0586,54.0886,16600.0
2005-01-25 14:55:00,89.95,89.99,89.9,89.96,18000.0,54.0886,54.1127,54.0586,54.0946,18000.0
2005-01-25 15:00:00,89.99,90.02,89.9,89.94,34900.0,54.1127,54.1307,54.0586,54.0826,34900.0
2005-01-25 15:05:00,90.01,90.03,89.97,90.01,70400.0,54.1247,54.1367,54.1007,54.1247,70400.0
2005-01-25 15:10:00,90.0,90.04,89.99,90.0,43700.0,54.1187,54.1428,54.1127,54.1187,43700.0
2005-01-25 15:15:00,90.0,90.01,89.78,89.9,68400.0,54.1187,54.1247,53.9864,54.0586,68400.0
2005-01-25 15:20:00,89.94,89.99,89.88,89.97,53500.0,54.0826,54.1127,54.0465,54.1007,53500.0
2005-01-25 15:25:00,89.99,90.0,89.95,89.97,26000.0,54.1127,54.1187,54.0886,54.1007,26000.0
2005-01-25 15:30:00,89.96,90.01,89.95,90.0,55200.0,54.0946,54.1247,54.0886,54.1187,55200.0
2005-01-25 15:35:00,90.0,90.05,89.98,90.03,30900.0,54.1187,54.1488,54.1067,54.1367,30900.0
2005-01-25 15:40:00,90.04,90.04,89.97,89.97,89800.0,54.1428,54.1428,54.1007,54.1007,89800.0
2005-01-25 15:45:00,89.97,90.14,89.93,90.14,65300.0,54.1007,54.2029,54.0766,54.2029,65300.0
2005-01-25 15:50:00,90.15,90.25,90.15,90.19,63500.0,54.2089,54.269,54.2089,54.233,63500.0
2005-01-25 15:55:00,90.18,90.39,90.17,90.31,110400.0,54.2269,54.3532,54.2209,54.3051,110400.0
2005-01-26 09:30:00,90.5,91.09,89.9,91.04,123500.0,54.4194,54.7741,54.0586,54.7441,123500.0
2005-01-26 09:35:00,91.09,91.09,90.84,90.85,73200.0,54.7741,54.7741,54.6238,54.6298,73200.0
2005-01-26 09:40:00,90.85,90.97,90.78,90.89,85700.0,54.6298,54.702,54.5877,54.6539,85700.0
2005-01-26 09:45:00,90.88,91.0,90.86,91.0,54300.0,54.6479,54.72,54.6358,54.72,54300.0
2005-01-26 09:50:00,90.99,91.09,90.98,91.07,44200.0,54.714,54.7741,54.708,54.7621,44200.0
2005-01-26 09:55:00,91.02,91.23,91.0,91.1,64100.0,54.732,54.8583,54.72,54.7802,64100.0
2005-01-26 10:00:00,91.1,91.22,91.1,91.1,60300.0,54.7802,54.8523,54.7802,54.7802,60300.0
2005-01-26 10:05:00,91.1,91.35,91.07,91.31,50900.0,54.7802,54.9305,54.7621,54.9064,50900.0
2005-01-26 10:10:00,91.33,91.4,91.3,91.4,24700.0,54.9185,54.9605,54.9004,54.9605,24700.0
2005-01-26 10:15:00,91.4,91.64,91.37,91.47,58000.0,54.9605,55.1049,54.9425,55.0026,58000.0
2005-01-26 10:20:00,91.48,91.48,91.27,91.4,59300.0,55.0087,55.0087,54.8824,54.9605,59300.0
2005-01-26 10:25:00,91.39,91.4,91.2,91.22,34200.0,54.9545,54.9605,54.8403,54.8523,34200.0
2005-01-26 10:30:00,91.23,91.3,91.15,91.17,39400.0,54.8583,54.9004,54.8102,54.8222,39400.0
2005-01-26 10:35:00,91.19,91.25,91.15,91.22,41600.0,54.8343,54.8703,54.8102,54.8523,41600.0
2005-01-26 10:40:00,91.23,91.4,91.16,91.35,25000.0,54.8583,54.9605,54.8162,54.9305,25000.0
2005-01-26 10:45:00,91.34,91.35,91.3,91.3,9500.0,54.9245,54.9305,54.9004,54.9004,9500.0
2005-01-26 10:50:00,91.28,91.39,91.24,91.39,32000.0,54.8884,54.9545,54.8643,54.9545,32000.0
2005-01-26 10:55:00,91.32,91.4,91.28,91.39,17400.0,54.9124,54.9605,54.8884,54.9545,17400.0
2005-01-26 11:00:00,91.4,91.51,91.32,91.39,34900.0,54.9605,55.0267,54.9124,54.9545,34900.0
2005-01-26 11:05:00,91.37,91.52,91.36,91.43,44900.0,54.9425,55.0327,54.9365,54.9786,44900.0
2005-01-26 11:10:00,91.45,91.45,91.39,91.39,20200.0,54.9906,54.9906,54.9545,54.9545,20200.0
2005-01-26 11:15:00,91.39,91.4,91.26,91.26,12100.0,54.9545,54.9605,54.8764,54.8764,12100.0
2005-01-26 11:20:00,91.27,91.27,91.12,91.2,55000.0,54.8824,54.8824,54.7922,54.8403,55000.0
2005-01-26 11:25:00,91.21,91.29,91.16,91.18,23800.0,54.8463,54.8944,54.8162,54.8283,23800.0
2005-01-26 11:30:00,91.16,91.35,91.16,91.31,33700.0,54.8162,54.9305,54.8162,54.9064,33700.0
2005-01-26 11:35:00,91.33,91.42,91.29,91.39,57900.0,54.9185,54.9726,54.8944,54.9545,57900.0
2005-01-26 11:40:00,91.39,91.41,91.31,91.32,31500.0,54.9545,54.9666,54.9064,54.9124,31500.0
2005-01-26 11:45:00,91.31,91.33,91.18,91.28,26500.0,54.9064,54.9185,54.8283,54.8884,26500.0
2005-01-26 11:50:00,91.31,91.31,91.15,91.15,25400.0,54.9064,54.9064,54.8102,54.8102,25400.0
2005-01-26 11:55:00,91.15,91.24,91.14,91.21,20700.0,54.8102,54.8643,54.8042,54.8463,20700.0
2005-01-26 12:00:00,91.21,91.21,91.15,91.16,13600.0,54.8463,54.8463,54.8102,54.8162,13600.0
2005-01-26 12:05:00,91.16,91.16,91.11,91.11,21500.0,54.8162,54.8162,54.7862,54.7862,21500.0
2005-01-26 12:10:00,91.11,91.15,91.06,91.14,19900.0,54.7862,54.8102,54.7561,54.8042,19900.0
2005-01-26 12:15:00,91.13,91.13,91.1,91.11,9200.0,54.7982,54.7982,54.7802,54.7862,9200.0
2005-01-26 12:20:00,91.11,91.11,90.97,90.98,25300.0,54.7862,54.7862,54.702,54.708,25300.0
2005-01-26 12:25:00,90.97,91.02,90.9,90.9,15400.0,54.702,54.732,54.6599,54.6599,15400.0
2005-01-26 12:30:00,90.88,90.88,90.76,90.77,24600.0,54.6479,54.6479,54.5757,54.5817,24600.0
2005-01-26 12:35:00,90.75,90.77,90.67,90.69,28000.0,54.5697,54.5817,54.5216,54.5336,28000.0
2005-01-26 12:40:00,90.69,90.75,90.67,90.74,39800.0,54.5336,54.5697,54.5216,54.5637,39800.0
2005-01-26 12:45:00,90.7,90.73,90.63,90.7,22100.0,54.5396,54.5577,54.4975,54.5396,22100.0
2005-01-26 12:50:00,90.68,90.73,90.62,90.71,10500.0,54.5276,54.5577,54.4915,54.5456,10500.0
2005-01-26 12:55:00,90.71,90.71,90.6,90.61,10200.0,54.5456,54.5456,54.4795,54.4855,10200.0
2005-01-26 13:00:00,90.59,90.71,90.52,90.68,20900.0,54.4735,54.5456,54.4314,54.5276,20900.0
2005-01-26 13:05:00,90.68,90.87,90.68,90.77,20000.0,54.5276,54.6418,54.5276,54.5817,20000.0
2005-01-26 13:10:00,90.77,90.8,90.75,90.79,11400.0,54.5817,54.5998,54.5697,54.5937,11400.0
2005-01-26 13:15:00,90.77,90.87,90.76,90.86,23800.0,54.5817,54.6418,54.5757,54.6358,23800.0
2005-01-26 13:20:00,90.81,91.08,90.81,91.03,163200.0,54.6058,54.7681,54.6058,54.7381,163200.0
2005-01-26 13:25:00,91.03,91.07,90.99,91.06,21200.0,54.7381,54.7621,54.714,54.7561,21200.0
2005-01-26 13:30:00,91.06,91.15,91.01,91.14,29100.0,54.7561,54.8102,54.726,54.8042,29100.0
2005-01-26 13:35:00,91.1,91.14,91.08,91.1,15300.0,54.7802,54.8042,54.7681,54.7802,15300.0
2005-01-26 13:40:00,91.11,91.17,91.03,91.15,20200.0,54.7862,54.8222,54.7381,54.8102,20200.0
2005-01-26 13:45:00,91.17,91.2,91.14,91.15,13800.0,54.8222,54.8403,54.8042,54.8102,13800.0
2005-01-26 13:50:00,91.15,91.16,91.1,91.12,63500.0,54.8102,54.8162,54.7802,54.7922,63500.0
2005-01-26 13:55:00,91.12,91.15,91.1,91.11,12300.0,54.7922,54.8102,54.7802,54.7862,12300.0
2005-01-26 14:00:00,91.12,91.15,91.1,91.1,144000.0,54.7922,54.8102,54.7802,54.7802,144000.0
2005-01-26 14:05:00,91.1,91.14,91.1,91.11,25800.0,54.7802,54.8042,54.7802,54.7862,25800.0
2005-01-26 14:10:00,91.11,91.13,91.05,91.1,132200.0,54.7862,54.7982,54.7501,54.7802,132200.0
2005-01-26 14:15:00,91.1,91.12,91.0,91.0,23700.0,54.7802,54.7922,54.72,54.72,23700.0
2005-01-26 14:20:00,91.0,91.07,90.99,91.07,22500.0,54.72,54.7621,54.714,54.7621,22500.0
2005-01-26 14:25:00,91.06,91.07,90.92,90.92,10000.0,54.7561,54.7621,54.6719,54.6719,10000.0
2005-01-26 14:30:00,90.9,90.96,90.85,90.96,25300.0,54.6599,54.696,54.6298,54.696,25300.0
2005-01-26 14:35:00,90.95,91.01,90.9,90.9,35300.0,54.69,54.726,54.6599,54.6599,35300.0
2005-01-26 14:40:00,90.95,90.95,90.8,90.8,39800.0,54.69,54.69,54.5998,54.5998,39800.0
2005-01-26 14:45:00,90.79,90.94,90.77,90.91,31700.0,54.5937,54.6839,54.5817,54.6659,31700.0
2005-01-26 14:50:00,90.92,90.98,90.86,90.98,14100.0,54.6719,54.708,54.6358,54.708,14100.0
2005-01-26 14:55:00,90.98,91.05,90.98,91.04,15500.0,54.708,54.7501,54.708,54.7441,15500.0
2005-01-26 15:00:00,91.05,91.08,90.97,90.97,27900.0,54.7501,54.7681,54.702,54.702,27900.0
2005-01-26 15:05:00,90.98,91.08,90.98,91.06,18500.0,54.708,54.7681,54.708,54.7561,18500.0
2005-01-26 15:10:00,91.06,91.06,90.97,91.05,34200.0,54.7561,54.7561,54.702,54.7501,34200.0
2005-01-26 15:15:00,91.02,91.05,90.97,90.97,53700.0,54.732,54.7501,54.702,54.702,53700.0
2005-01-26 15:20:00,90.97,91.17,90.97,91.16,37300.0,54.702,54.8222,54.702,54.8162,37300.0
2005-01-26 15:25:00,91.15,91.2,91.0,91.01,46900.0,54.8102,54.8403,54.72,54.726,46900.0
2005-01-26 15:30:00,91.01,91.02,90.93,90.98,27300.0,54.726,54.732,54.6779,54.708,27300.0
2005-01-26 15:35:00,90.96,91.14,90.92,91.14,69900.0,54.696,54.8042,54.6719,54.8042,69900.0
2005-01-26 15:40:00,91.14,91.15,91.04,91.07,72400.0,54.8042,54.8102,54.7441,54.7621,72400.0
2005-01-26 15:45:00,91.1,91.3,91.09,91.3,60900.0,54.7802,54.9004,54.7741,54.9004,60900.0
2005-01-26 15:50:00,91.4,91.4,91.19,91.2,97900.0,54.9605,54.9605,54.8343,54.8403,97900.0
2005-01-26 15:55:00,91.19,91.21,91.13,91.15,70500.0,54.8343,54.8463,54.7982,54.8102,70500.0
2005-01-27 09:30:00,87.4,87.4,83.59,86.7,367100.0,52.5553,52.5553,50.2642,52.1343,367100.0
2005-01-27 09:35:00,86.85,87.2,86.61,86.81,398700.0,52.2245,52.435,52.0802,52.2005,398700.0
2005-01-27 09:40:00,86.81,87.25,86.66,87.01,338400.0,52.2005,52.4651,52.1103,52.3208,338400.0
2005-01-27 09:45:00,87.01,87.06,86.6,86.61,243100.0,52.3208,52.3508,52.0742,52.0802,243100.0
2005-01-27 09:50:00,86.61,87.04,86.6,86.98,427400.0,52.0802,52.3388,52.0742,52.3027,427400.0
2005-01-27 09:55:00,87.0,87.07,86.75,86.79,244300.0,52.3147,52.3568,52.1644,52.1885,244300.0
2005-01-27 10:00:00,86.9,87.85,86.75,87.6,261800.0,52.2546,52.8259,52.1644,52.6755,261800.0
2005-01-27 10:05:00,87.6,88.24,87.52,88.24,304300.0,52.6755,53.0604,52.6274,53.0604,304300.0
2005-01-27 10:10:00,88.0,88.24,87.87,87.9,231400.0,52.9161,53.0604,52.8379,52.8559,231400.0
2005-01-27 10:15:00,87.9,87.95,87.46,87.55,285900.0,52.8559,52.886,52.5914,52.6455,285900.0
2005-01-27 10:20:00,87.51,87.57,87.32,87.32,183500.0,52.6214,52.6575,52.5072,52.5072,183500.0
2005-01-27 10:25:00,87.3,87.35,86.93,87.0,147100.0,52.4951,52.5252,52.2727,52.3147,147100.0
2005-01-27 10:30:00,87.0,87.1,86.9,87.05,187100.0,52.3147,52.3749,52.2546,52.3448,187100.0
2005-01-27 10:35:00,87.06,87.35,86.99,87.35,224000.0,52.3508,52.5252,52.3087,52.5252,224000.0
2005-01-27 10:40:00,87.35,87.4,87.0,87.01,129800.0,52.5252,52.5553,52.3147,52.3208,129800.0
2005-01-27 10:45:00,87.01,87.04,86.89,86.99,135800.0,52.3208,52.3388,52.2486,52.3087,135800.0
2005-01-27 10:50:00,87.0,87.36,86.98,87.2,177100.0,52.3147,52.5312,52.3027,52.435,177100.0
2005-01-27 10:55:00,87.2,87.32,87.05,87.14,137400.0,52.435,52.5072,52.3448,52.3989,137400.0
2005-01-27 11:00:00,87.14,87.24,87.01,87.1,112900.0,52.3989,52.4591,52.3208,52.3749,112900.0
2005-01-27 11:05:00,87.07,87.25,87.04,87.23,93300.0,52.3568,52.4651,52.3388,52.453,93300.0
2005-01-27 11:10:00,87.24,87.5,87.1,87.45,120500.0,52.4591,52.6154,52.3749,52.5853,120500.0
2005-01-27 11:15:00,87.45,87.6,87.35,87.55,120900.0,52.5853,52.6755,52.5252,52.6455,120900.0
2005-01-27 11:20:00,87.55,87.75,87.4,87.53,106700.0,52.6455,52.7657,52.5553,52.6334,106700.0
2005-01-27 11:25:00,87.53,87.67,87.51,87.62,57500.0,52.6334,52.7176,52.6214,52.6876,57500.0
2005-01-27 11:30:00,87.66,87.72,87.58,87.65,62500.0,52.7116,52.7477,52.6635,52.7056,62500.0
2005-01-27 11:35:00,87.65,87.91,87.63,87.65,67400.0,52.7056,52.8619,52.6936,52.7056,67400.0
2005-01-27 11:40:00,87.64,87.64,87.2,87.35,114900.0,52.6996,52.6996,52.435,52.5252,114900.0
2005-01-27 11:45:00,87.32,87.35,87.05,87.15,98500.0,52.5072,52.5252,52.3448,52.4049,98500.0
2005-01-27 11:50:00,87.15,87.36,87.13,87.35,73600.0,52.4049,52.5312,52.3929,52.5252,73600.0
2005-01-27 11:55:00,87.34,87.37,87.25,87.25,83900.0,52.5192,52.5372,52.4651,52.4651,83900.0
2005-01-27 12:00:00,87.26,87.26,86.98,87.0,102400.0,52.4711,52.4711,52.3027,52.3147,102400.0
2005-01-27 12:05:00,87.0,87.07,86.8,86.87,140600.0,52.3147,52.3568,52.1945,52.2366,140600.0
2005-01-27 12:10:00,86.9,86.94,86.82,86.85,89700.0,52.2546,52.2787,52.2065,52.2245,89700.0
2005-01-27 12:15:00,86.85,86.85,86.72,86.72,100000.0,52.2245,52.2245,52.1464,52.1464,100000.0
2005-01-27 12:20:00,86.72,86.72,86.6,86.61,110000.0,52.1464,52.1464,52.0742,52.0802,110000.0
2005-01-27 12:25:00,86.6,86.69,86.5,86.56,184200.0,52.0742,52.1283,52.0141,52.0502,184200.0
2005-01-27 12:30:00,86.59,86.84,86.56,86.66,81700.0,52.0682,52.2185,52.0502,52.1103,81700.0
2005-01-27 12:35:00,86.69,86.69,86.54,86.55,90600.0,52.1283,52.1283,52.0381,52.0442,90600.0
2005-01-27 12:40:00,86.5,86.8,86.5,86.69,93800.0,52.0141,52.1945,52.0141,52.1283,93800.0
2005-01-27 12:45:00,86.7,86.86,86.6,86.73,96800.0,52.1343,52.2306,52.0742,52.1524,96800.0
2005-01-27 12:50:00,86.73,86.77,86.65,86.68,58100.0,52.1524,52.1764,52.1043,52.1223,58100.0
2005-01-27 12:55:00,86.68,86.73,86.57,86.57,50400.0,52.1223,52.1524,52.0562,52.0562,50400.0
2005-01-27 13:00:00,86.64,86.65,86.57,86.62,54000.0,52.0983,52.1043,52.0562,52.0862,54000.0
2005-01-27 13:05:00,86.6,86.68,86.56,86.68,37300.0,52.0742,52.1223,52.0502,52.1223,37300.0
2005-01-27 13:10:00,86.68,86.76,86.62,86.73,102100.0,52.1223,52.1704,52.0862,52.1524,102100.0
2005-01-27 13:15:00,86.74,86.91,86.67,86.9,59500.0,52.1584,52.2606,52.1163,52.2546,59500.0
2005-01-27 13:20:00,86.9,86.94,86.78,86.87,52100.0,52.2546,52.2787,52.1825,52.2366,52100.0
2005-01-27 13:25:00,86.86,86.88,86.76,86.81,34100.0,52.2306,52.2426,52.1704,52.2005,34100.0
2005-01-27 13:30:00,86.81,86.99,86.8,86.9,80000.0,52.2005,52.3087,52.1945,52.2546,80000.0
2005-01-27 13:35:00,86.9,86.91,86.85,86.89,90400.0,52.2546,52.2606,52.2245,52.2486,90400.0
2005-01-27 13:40:00,86.89,87.0,85.0,86.88,77900.0,52.2486,52.3147,51.1121,52.2426,77900.0
2005-01-27 13:45:00,86.89,86.92,86.68,86.69,62300.0,52.2486,52.2666,52.1223,52.1283,62300.0
2005-01-27 13:50:00,86.69,86.81,86.68,86.72,110500.0,52.1283,52.2005,52.1223,52.1464,110500.0
2005-01-27 13:55:00,86.73,86.85,86.7,86.79,98500.0,52.1524,52.2245,52.1343,52.1885,98500.0
2005-01-27 14:00:00,86.79,86.9,86.76,86.88,68900.0,52.1885,52.2546,52.1704,52.2426,68900.0
2005-01-27 14:05:00,86.88,86.89,86.76,86.76,47300.0,52.2426,52.2486,52.1704,52.1704,47300.0
2005-01-27 14:10:00,86.76,86.81,86.76,86.76,96800.0,52.1704,52.2005,52.1704,52.1704,96800.0
2005-01-27 14:15:00,86.76,86.87,86.75,86.8,92700.0,52.1704,52.2366,52.1644,52.1945,92700.0
2005-01-27 14:20:00,86.8,86.87,86.8,86.8,163200.0,52.1945,52.2366,52.1945,52.1945,163200.0
2005-01-27 14:25:00,86.8,86.89,86.77,86.86,88100.0,52.1945,52.2486,52.1764,52.2306,88100.0
2005-01-27 14:30:00,86.86,86.97,86.86,86.96,61800.0,52.2306,52.2967,52.2306,52.2907,61800.0
2005-01-27 14:35:00,86.95,86.96,86.84,86.84,73000.0,52.2847,52.2907,52.2185,52.2185,73000.0
2005-01-27 14:40:00,86.85,86.93,86.85,86.93,45300.0,52.2245,52.2727,52.2245,52.2727,45300.0
2005-01-27 14:45:00,86.92,87.09,86.91,87.05,117000.0,52.2666,52.3689,52.2606,52.3448,117000.0
2005-01-27 14:50:00,87.05,87.21,86.96,87.03,146400.0,52.3448,52.441,52.2907,52.3328,146400.0
2005-01-27 14:55:00,87.03,87.05,86.82,86.82,55400.0,52.3328,52.3448,52.2065,52.2065,55400.0
2005-01-27 15:00:00,86.82,86.94,86.81,86.89,62100.0,52.2065,52.2787,52.2005,52.2486,62100.0
2005-01-27 15:05:00,86.9,86.9,86.75,86.8,128200.0,52.2546,52.2546,52.1644,52.1945,128200.0
2005-01-27 15:10:00,86.81,86.83,86.79,86.83,152300.0,52.2005,52.2125,52.1885,52.2125,152300.0
2005-01-27 15:15:00,86.83,86.89,86.8,86.83,149500.0,52.2125,52.2486,52.1945,52.2125,149500.0
2005-01-27 15:20:00,86.82,86.85,86.72,86.79,212000.0,52.2065,52.2245,52.1464,52.1885,212000.0
2005-01-27 15:25:00,86.8,86.85,86.73,86.78,72800.0,52.1945,52.2245,52.1524,52.1825,72800.0
2005-01-27 15:30:00,86.77,86.95,86.76,86.9,123100.0,52.1764,52.2847,52.1704,52.2546,123100.0
2005-01-27 15:35:00,86.9,86.96,86.83,86.83,139600.0,52.2546,52.2907,52.2125,52.2125,139600.0
2005-01-27 15:40:00,86.83,86.85,86.75,86.8,260000.0,52.2125,52.2245,52.1644,52.1945,260000.0
2005-01-27 15:45:00,86.8,86.81,86.65,86.66,155600.0,52.1945,52.2005,52.1043,52.1103,155600.0
2005-01-27 15:50:00,86.65,86.7,86.5,86.51,237200.0,52.1043,52.1343,52.0141,52.0201,237200.0
2005-01-27 15:55:00,86.5,86.57,86.4,86.5,318800.0,52.0141,52.0562,51.954,52.0141,318800.0
2005-01-28 09:30:00,87.0,87.06,86.85,86.98,173300.0,52.3147,52.3508,52.2245,52.3027,173300.0
2005-01-28 09:35:00,87.0,87.5,86.95,87.2,156900.0,52.3147,52.6154,52.2847,52.435,156900.0
2005-01-28 09:40:00,87.35,87.36,87.2,87.25,184200.0,52.5252,52.5312,52.435,52.4651,184200.0
2005-01-28 09:45:00,87.25,87.64,87.25,87.62,140400.0,52.4651,52.6996,52.4651,52.6876,140400.0
2005-01-28 09:50:00,87.6,87.69,87.45,87.52,127200.0,52.6755,52.7297,52.5853,52.6274,127200.0
2005-01-28 09:55:00,87.52,87.55,87.2,87.47,91800.0,52.6274,52.6455,52.435,52.5974,91800.0
2005-01-28 10:00:00,87.47,87.78,87.47,87.78,91200.0,52.5974,52.7838,52.5974,52.7838,91200.0
2005-01-28 10:05:00,87.78,87.89,87.6,87.67,78600.0,52.7838,52.8499,52.6755,52.7176,78600.0
2005-01-28 10:10:00,87.67,87.7,87.6,87.61,34800.0,52.7176,52.7357,52.6755,52.6815,34800.0
2005-01-28 10:15:00,87.6,87.62,87.49,87.51,50600.0,52.6755,52.6876,52.6094,52.6214,50600.0
2005-01-28 10:20:00,87.5,87.72,87.5,87.7,67800.0,52.6154,52.7477,52.6154,52.7357,67800.0
2005-01-28 10:25:00,87.71,87.82,87.63,87.75,53000.0,52.7417,52.8078,52.6936,52.7657,53000.0
2005-01-28 10:30:00,87.73,87.95,87.72,87.94,97300.0,52.7537,52.886,52.7477,52.88,97300.0
2005-01-28 10:35:00,87.94,87.95,87.8,87.84,44700.0,52.88,52.886,52.7958,52.8199,44700.0
2005-01-28 10:40:00,87.83,87.95,87.83,87.91,29600.0,52.8138,52.886,52.8138,52.8619,29600.0
2005-01-28 10:45:00,87.91,87.91,87.69,87.7,76500.0,52.8619,52.8619,52.7297,52.7357,76500.0
2005-01-28 10:50:00,87.7,87.74,87.6,87.61,82100.0,52.7357,52.7597,52.6755,52.6815,82100.0
2005-01-28 10:55:00,87.6,87.7,87.6,87.65,44600.0,52.6755,52.7357,52.6755,52.7056,44600.0
2005-01-28 11:00:00,87.64,87.71,87.62,87.62,92600.0,52.6996,52.7417,52.6876,52.6876,92600.0
2005-01-28 11:05:00,87.63,87.71,87.6,87.71,61500.0,52.6936,52.7417,52.6755,52.7417,61500.0
2005-01-28 11:10:00,87.73,87.73,87.6,87.61,58300.0,52.7537,52.7537,52.6755,52.6815,58300.0
2005-01-28 11:15:00,87.6,87.66,87.56,87.58,97400.0,52.6755,52.7116,52.6515,52.6635,97400.0
2005-01-28 11:20:00,87.58,87.58,87.32,87.4,100200.0,52.6635,52.6635,52.5072,52.5553,100200.0
2005-01-28 11:25:00,87.4,87.42,87.22,87.4,60900.0,52.5553,52.5673,52.447,52.5553,60900.0
2005-01-28 11:30:00,87.4,87.4,87.33,87.38,31900.0,52.5553,52.5553,52.5132,52.5432,31900.0
2005-01-28 11:35:00,87.38,87.4,87.2,87.25,54500.0,52.5432,52.5553,52.435,52.4651,54500.0
2005-01-28 11:40:00,87.22,87.37,87.13,87.27,52000.0,52.447,52.5372,52.3929,52.4771,52000.0
2005-01-28 11:45:00,87.29,87.37,87.23,87.33,40100.0,52.4891,52.5372,52.453,52.5132,40100.0
2005-01-28 11:50:00,87.36,87.38,87.26,87.37,28300.0,52.5312,52.5432,52.4711,52.5372,28300.0
2005-01-28 11:55:00,87.37,87.5,87.37,87.48,45000.0,52.5372,52.6154,52.5372,52.6034,45000.0
2005-01-28 12:00:00,87.43,87.61,87.43,87.61,33700.0,52.5733,52.6815,52.5733,52.6815,33700.0
2005-01-28 12:05:00,87.61,87.64,87.57,87.61,24500.0,52.6815,52.6996,52.6575,52.6815,24500.0
2005-01-28 12:10:00,87.63,87.65,87.51,87.53,32100.0,52.6936,52.7056,52.6214,52.6334,32100.0
2005-01-28 12:15:00,87.53,87.57,87.44,87.51,23600.0,52.6334,52.6575,52.5793,52.6214,23600.0
2005-01-28 12:20:00,87.5,87.57,87.45,87.5,18700.0,52.6154,52.6575,52.5853,52.6154,18700.0
2005-01-28 12:25:00,87.5,87.53,87.5,87.51,25100.0,52.6154,52.6334,52.6154,52.6214,25100.0
2005-01-28 12:30:00,87.51,87.75,87.5,87.66,52500.0,52.6214,52.7657,52.6154,52.7116,52500.0
2005-01-28 12:35:00,87.64,87.75,87.59,87.68,23200.0,52.6996,52.7657,52.6695,52.7236,23200.0
2005-01-28 12:40:00,87.68,87.73,87.55,87.59,21900.0,52.7236,52.7537,52.6455,52.6695,21900.0
2005-01-28 12:45:00,87.57,87.65,87.54,87.65,15600.0,52.6575,52.7056,52.6395,52.7056,15600.0
2005-01-28 12:50:00,87.64,87.7,87.58,87.58,13500.0,52.6996,52.7357,52.6635,52.6635,13500.0
2005-01-28 12:55:00,87.56,87.66,87.55,87.66,16400.0,52.6515,52.7116,52.6455,52.7116,16400.0
2005-01-28 13:00:00,87.71,87.71,87.63,87.65,20000.0,52.7417,52.7417,52.6936,52.7056,20000.0
2005-01-28 13:05:00,87.64,87.72,87.62,87.65,18600.0,52.6996,52.7477,52.6876,52.7056,18600.0
2005-01-28 13:10:00,87.69,87.73,87.65,87.71,22000.0,52.7297,52.7537,52.7056,52.7417,22000.0
2005-01-28 13:15:00,87.72,87.78,87.71,87.75,24000.0,52.7477,52.7838,52.7417,52.7657,24000.0
2005-01-28 13:20:00,87.74,87.78,87.6,87.71,39100.0,52.7597,52.7838,52.6755,52.7417,39100.0
2005-01-28 13:25:00,87.72,87.78,87.71,87.77,31200.0,52.7477,52.7838,52.7417,52.7778,31200.0
2005-01-28 13:30:00,87.77,87.92,87.76,87.88,48700.0,52.7778,52.868,52.7717,52.8439,48700.0
2005-01-28 13:35:00,87.9,87.97,87.89,87.92,25200.0,52.8559,52.898,52.8499,52.868,25200.0
2005-01-28 13:40:00,87.91,87.96,87.87,87.96,33600.0,52.8619,52.892,52.8379,52.892,33600.0
2005-01-28 13:45:00,88.0,88.12,87.98,88.05,52400.0,52.9161,52.9882,52.904,52.9461,52400.0
2005-01-28 13:50:00,88.04,88.08,87.86,87.93,32100.0,52.9401,52.9642,52.8319,52.874,32100.0
2005-01-28 13:55:00,87.93,87.94,87.8,87.82,9500.0,52.874,52.88,52.7958,52.8078,9500.0
2005-01-28 14:00:00,87.82,87.85,87.75,87.75,49600.0,52.8078,52.8259,52.7657,52.7657,49600.0
2005-01-28 14:05:00,87.72,87.76,87.6,87.62,56900.0,52.7477,52.7717,52.6755,52.6876,56900.0
2005-01-28 14:10:00,87.63,87.72,87.62,87.68,40900.0,52.6936,52.7477,52.6876,52.7236,40900.0
2005-01-28 14:15:00,87.68,87.68,87.51,87.59,35800.0,52.7236,52.7236,52.6214,52.6695,35800.0
2005-01-28 14:20:00,87.54,87.58,87.52,87.58,20900.0,52.6395,52.6635,52.6274,52.6635,20900.0
2005-01-28 14:25:00,87.58,87.69,87.56,87.6,22700.0,52.6635,52.7297,52.6515,52.6755,22700.0
2005-01-28 14:30:00,87.59,87.65,87.51,87.61,19100.0,52.6695,52.7056,52.6214,52.6815,19100.0
2005-01-28 14:35:00,87.62,87.65,87.5,87.64,24700.0,52.6876,52.7056,52.6154,52.6996,24700.0
2005-01-28 14:40:00,87.65,87.65,87.53,87.61,30100.0,52.7056,52.7056,52.6334,52.6815,30100.0
2005-01-28 14:45:00,87.61,87.61,87.36,87.42,42000.0,52.6815,52.6815,52.5312,52.5673,42000.0
2005-01-28 14:50:00,87.42,87.49,87.4,87.43,44500.0,52.5673,52.6094,52.5553,52.5733,44500.0
2005-01-28 14:55:00,87.45,87.57,87.37,87.37,31500.0,52.5853,52.6575,52.5372,52.5372,31500.0
2005-01-28 15:00:00,87.37,87.47,87.29,87.41,36400.0,52.5372,52.5974,52.4891,52.5613,36400.0
2005-01-28 15:05:00,87.44,87.44,87.37,87.41,19300.0,52.5793,52.5793,52.5372,52.5613,19300.0
2005-01-28 15:10:00,87.42,87.55,87.38,87.4,31900.0,52.5673,52.6455,52.5432,52.5553,31900.0
2005-01-28 15:15:00,87.41,87.57,87.36,87.52,29300.0,52.5613,52.6575,52.5312,52.6274,29300.0
2005-01-28 15:20:00,87.52,87.55,87.4,87.42,29700.0,52.6274,52.6455,52.5553,52.5673,29700.0
2005-01-28 15:25:00,87.42,87.42,87.2,87.2,32400.0,52.5673,52.5673,52.435,52.435,32400.0
2005-01-28 15:30:00,87.27,87.36,87.24,87.34,47400.0,52.4771,52.5312,52.4591,52.5192,47400.0
2005-01-28 15:35:00,87.34,87.55,87.25,87.51,39600.0,52.5192,52.6455,52.4651,52.6214,39600.0
2005-01-28 15:40:00,87.49,87.65,87.49,87.55,62600.0,52.6094,52.7056,52.6094,52.6455,62600.0
2005-01-28 15:45:00,87.56,87.6,87.42,87.43,27400.0,52.6515,52.6755,52.5673,52.5733,27400.0
2005-01-28 15:50:00,87.43,87.5,87.37,87.42,61500.0,52.5733,52.6154,52.5372,52.5673,61500.0
2005-01-28 15:55:00,87.45,87.54,87.42,87.47,38100.0,52.5853,52.6395,52.5673,52.5974,38100.0
2005-01-31 09:30:00,88.0,88.54,88.0,88.54,105800.0,52.9161,53.2408,52.9161,53.2408,105800.0
2005-01-31 09:35:00,88.56,88.76,88.31,88.33,93500.0,53.2528,53.3731,53.1025,53.1145,93500.0
2005-01-31 09:40:00,88.33,88.33,88.03,88.03,63000.0,53.1145,53.1145,52.9341,52.9341,63000.0
2005-01-31 09:45:00,88.04,88.1,87.66,87.66,62900.0,52.9401,52.9762,52.7116,52.7116,62900.0
2005-01-31 09:50:00,87.66,87.76,87.66,87.7,91000.0,52.7116,52.7717,52.7116,52.7357,91000.0
2005-01-31 09:55:00,87.7,87.75,87.69,87.71,54700.0,52.7357,52.7657,52.7297,52.7417,54700.0
2005-01-31 10:00:00,87.71,88.36,87.71,88.25,73800.0,52.7417,53.1325,52.7417,53.0664,73800.0
2005-01-31 10:05:00,88.25,88.35,88.22,88.31,38200.0,53.0664,53.1265,53.0484,53.1025,38200.0
2005-01-31 10:10:00,88.26,88.36,88.2,88.35,28200.0,53.0724,53.1325,53.0363,53.1265,28200.0
2005-01-31 10:15:00,88.39,88.49,88.23,88.31,63200.0,53.1506,53.2107,53.0544,53.1025,63200.0
2005-01-31 10:20:00,88.31,88.44,88.29,88.34,25600.0,53.1025,53.1806,53.0904,53.1205,25600.0
2005-01-31 10:25:00,88.34,88.54,88.33,88.46,33600.0,53.1205,53.2408,53.1145,53.1927,33600.0
2005-01-31 10:30:00,88.47,88.55,88.39,88.45,28700.0,53.1987,53.2468,53.1506,53.1867,28700.0
2005-01-31 10:35:00,88.46,88.49,88.44,88.45,14700.0,53.1927,53.2107,53.1806,53.1867,14700.0
2005-01-31 10:40:00,88.45,88.59,88.45,88.55,35700.0,53.1867,53.2708,53.1867,53.2468,35700.0
2005-01-31 10:45:00,88.58,88.71,88.57,88.7,41500.0,53.2648,53.343,53.2588,53.337,41500.0
2005-01-31 10:50:00,88.69,88.69,88.37,88.59,19900.0,53.331,53.331,53.1386,53.2708,19900.0
2005-01-31 10:55:00,88.55,88.65,88.5,88.63,26200.0,53.2468,53.3069,53.2167,53.2949,26200.0
2005-01-31 11:00:00,88.63,88.65,88.55,88.59,38900.0,53.2949,53.3069,53.2468,53.2708,38900.0
2005-01-31 11:05:00,88.59,88.62,88.49,88.62,19100.0,53.2708,53.2889,53.2107,53.2889,19100.0
2005-01-31 11:10:00,88.59,88.62,88.52,88.62,39100.0,53.2708,53.2889,53.2287,53.2889,39100.0
2005-01-31 11:15:00,88.62,88.76,88.61,88.76,45100.0,53.2889,53.3731,53.2829,53.3731,45100.0
2005-01-31 11:20:00,88.76,88.83,88.75,88.82,43700.0,53.3731,53.4152,53.3671,53.4091,43700.0
2005-01-31 11:25:00,88.84,88.99,88.84,88.87,55000.0,53.4212,53.5114,53.4212,53.4392,55000.0
2005-01-31 11:30:00,88.85,88.99,88.85,88.97,38200.0,53.4272,53.5114,53.4272,53.4993,38200.0
2005-01-31 11:35:00,88.97,88.98,88.91,88.98,24900.0,53.4993,53.5054,53.4633,53.5054,24900.0
2005-01-31 11:40:00,88.95,88.98,88.92,88.96,9700.0,53.4873,53.5054,53.4693,53.4933,9700.0
2005-01-31 11:45:00,88.96,88.98,88.91,88.91,17500.0,53.4933,53.5054,53.4633,53.4633,17500.0
2005-01-31 11:50:00,88.91,88.93,88.86,88.86,17600.0,53.4633,53.4753,53.4332,53.4332,17600.0
2005-01-31 11:55:00,88.86,88.86,88.83,88.84,10000.0,53.4332,53.4332,53.4152,53.4212,10000.0
2005-01-31 12:00:00,88.85,88.93,88.79,88.93,32100.0,53.4272,53.4753,53.3911,53.4753,32100.0
2005-01-31 12:05:00,88.93,88.93,88.86,88.89,20200.0,53.4753,53.4753,53.4332,53.4512,20200.0
2005-01-31 12:10:00,88.88,89.0,88.88,88.96,19700.0,53.4452,53.5174,53.4452,53.4933,19700.0
2005-01-31 12:15:00,88.96,89.01,88.93,89.01,14400.0,53.4933,53.5234,53.4753,53.5234,14400.0
2005-01-31 12:20:00,89.02,89.19,89.0,89.15,52800.0,53.5294,53.6316,53.5174,53.6076,52800.0
2005-01-31 12:25:00,89.19,89.29,89.14,89.21,97900.0,53.6316,53.6918,53.6016,53.6437,97900.0
2005-01-31 12:30:00,89.18,89.22,89.16,89.18,26600.0,53.6256,53.6497,53.6136,53.6256,26600.0
2005-01-31 12:35:00,89.18,89.19,89.17,89.17,15000.0,53.6256,53.6316,53.6196,53.6196,15000.0
2005-01-31 12:40:00,89.18,89.31,89.18,89.29,87200.0,53.6256,53.7038,53.6256,53.6918,87200.0
2005-01-31 12:45:00,89.29,89.29,89.17,89.18,62400.0,53.6918,53.6918,53.6196,53.6256,62400.0
2005-01-31 12:50:00,89.17,89.32,89.14,89.29,29600.0,53.6196,53.7098,53.6016,53.6918,29600.0
2005-01-31 12:55:00,89.3,89.3,89.25,89.28,53800.0,53.6978,53.6978,53.6677,53.6858,53800.0
2005-01-31 13:00:00,89.27,89.28,89.21,89.23,55700.0,53.6797,53.6858,53.6437,53.6557,55700.0
2005-01-31 13:05:00,89.23,89.24,89.14,89.16,20500.0,53.6557,53.6617,53.6016,53.6136,20500.0
2005-01-31 13:10:00,89.16,89.21,89.16,89.21,11900.0,53.6136,53.6437,53.6136,53.6437,11900.0
2005-01-31 13:15:00,89.2,89.23,89.16,89.21,18000.0,53.6376,53.6557,53.6136,53.6437,18000.0
2005-01-31 13:20:00,89.21,89.23,89.21,89.23,12500.0,53.6437,53.6557,53.6437,53.6557,12500.0
2005-01-31 13:25:00,89.23,89.25,89.21,89.25,19500.0,53.6557,53.6677,53.6437,53.6677,19500.0
2005-01-31 13:30:00,89.25,89.27,89.24,89.24,13000.0,53.6677,53.6797,53.6617,53.6617,13000.0
2005-01-31 13:35:00,89.24,89.24,89.2,89.2,6600.0,53.6617,53.6617,53.6376,53.6376,6600.0
2005-01-31 13:40:00,89.23,89.31,89.23,89.3,12300.0,53.6557,53.7038,53.6557,53.6978,12300.0
2005-01-31 13:45:00,89.3,89.34,89.29,89.34,18700.0,53.6978,53.7218,53.6918,53.7218,18700.0
2005-01-31 13:50:00,89.33,89.35,89.28,89.31,25200.0,53.7158,53.7278,53.6858,53.7038,25200.0
2005-01-31 13:55:00,89.29,89.32,89.22,89.29,18800.0,53.6918,53.7098,53.6497,53.6918,18800.0
2005-01-31 14:00:00,89.28,89.28,89.2,89.2,7400.0,53.6858,53.6858,53.6376,53.6376,7400.0
2005-01-31 14:05:00,89.2,89.31,89.2,89.31,19800.0,53.6376,53.7038,53.6376,53.7038,19800.0
2005-01-31 14:10:00,89.31,89.44,89.3,89.32,21600.0,53.7038,53.782,53.6978,53.7098,21600.0
2005-01-31 14:15:00,89.32,89.49,89.31,89.32,50600.0,53.7098,53.812,53.7038,53.7098,50600.0
2005-01-31 14:20:00,89.32,89.39,89.24,89.39,25500.0,53.7098,53.7519,53.6617,53.7519,25500.0
2005-01-31 14:25:00,89.39,89.39,89.3,89.31,30700.0,53.7519,53.7519,53.6978,53.7038,30700.0
2005-01-31 14:30:00,89.31,89.49,89.29,89.41,29200.0,53.7038,53.812,53.6918,53.7639,29200.0
2005-01-31 14:35:00,89.42,89.55,89.41,89.55,29700.0,53.7699,53.8481,53.7639,53.8481,29700.0
2005-01-31 14:40:00,89.55,89.58,89.54,89.54,34000.0,53.8481,53.8661,53.8421,53.8421,34000.0
2005-01-31 14:45:00,89.55,89.59,89.55,89.57,19900.0,53.8481,53.8722,53.8481,53.8601,19900.0
2005-01-31 14:50:00,89.56,89.57,89.53,89.56,18300.0,53.8541,53.8601,53.8361,53.8541,18300.0
2005-01-31 14:55:00,89.58,89.65,89.43,89.43,19900.0,53.8661,53.9082,53.7759,53.7759,19900.0
2005-01-31 15:00:00,89.42,89.47,89.27,89.29,62200.0,53.7699,53.8,53.6797,53.6918,62200.0
2005-01-31 15:05:00,89.31,89.33,89.27,89.32,39000.0,53.7038,53.7158,53.6797,53.7098,39000.0
2005-01-31 15:10:00,89.32,89.32,89.26,89.29,53200.0,53.7098,53.7098,53.6737,53.6918,53200.0
2005-01-31 15:15:00,89.3,89.37,89.3,89.36,42600.0,53.6978,53.7399,53.6978,53.7339,42600.0
2005-01-31 15:20:00,89.36,89.36,89.07,89.07,1033100.0,53.7339,53.7339,53.5595,53.5595,1033100.0
2005-01-31 15:25:00,89.05,89.08,88.96,88.99,57100.0,53.5474,53.5655,53.4933,53.5114,57100.0
2005-01-31 15:30:00,88.99,89.08,88.89,89.05,73300.0,53.5114,53.5655,53.4512,53.5474,73300.0
2005-01-31 15:35:00,89.06,89.18,89.05,89.09,64400.0,53.5535,53.6256,53.5474,53.5715,64400.0
2005-01-31 15:40:00,89.16,89.25,89.12,89.22,122400.0,53.6136,53.6677,53.5895,53.6497,122400.0
2005-01-31 15:45:00,89.22,89.22,89.19,89.2,59200.0,53.6497,53.6497,53.6316,53.6376,59200.0
2005-01-31 15:50:00,89.2,89.21,89.09,89.1,58300.0,53.6376,53.6437,53.5715,53.5775,58300.0
2005-01-31 15:55:00,89.09,89.15,89.09,89.11,124500.0,53.5715,53.6076,53.5715,53.5835,124500.0
2005-02-01 09:30:00,89.6,89.74,89.55,89.59,73700.0,53.8782,53.9624,53.8481,53.8722,73700.0
2005-02-01 09:35:00,89.6,89.6,89.16,89.47,56900.0,53.8782,53.8782,53.6136,53.8,56900.0
2005-02-01 09:40:00,89.47,89.47,89.15,89.37,45700.0,53.8,53.8,53.6076,53.7399,45700.0
2005-02-01 09:45:00,89.39,89.49,89.32,89.48,61900.0,53.7519,53.812,53.7098,53.806,61900.0
2005-02-01 09:50:00,89.47,89.48,89.39,89.45,38400.0,53.8,53.806,53.7519,53.788,38400.0
2005-02-01 09:55:00,89.44,89.7,89.44,89.68,76000.0,53.782,53.9383,53.782,53.9263,76000.0
2005-02-01 10:00:00,89.68,89.78,89.5,89.57,92900.0,53.9263,53.9864,53.818,53.8601,92900.0
2005-02-01 10:05:00,89.58,89.67,89.39,89.39,32500.0,53.8661,53.9203,53.7519,53.7519,32500.0
2005-02-01 10:10:00,89.4,89.4,89.23,89.26,33100.0,53.7579,53.7579,53.6557,53.6737,33100.0
2005-02-01 10:15:00,89.28,89.28,89.19,89.25,31600.0,53.6858,53.6858,53.6316,53.6677,31600.0
2005-02-01 10:20:00,89.2,89.36,89.18,89.33,29000.0,53.6376,53.7339,53.6256,53.7158,29000.0
2005-02-01 10:25:00,89.33,89.49,89.33,89.49,24300.0,53.7158,53.812,53.7158,53.812,24300.0
2005-02-01 10:30:00,89.48,89.55,89.45,89.49,26300.0,53.806,53.8481,53.788,53.812,26300.0
2005-02-01 10:35:00,89.52,89.55,89.51,89.54,16700.0,53.8301,53.8481,53.8241,53.8421,16700.0
2005-02-01 10:40:00,89.54,89.54,89.48,89.49,15100.0,53.8421,53.8421,53.806,53.812,15100.0
2005-02-01 10:45:00,89.51,89.58,89.51,89.58,10400.0,53.8241,53.8661,53.8241,53.8661,10400.0
2005-02-01 10:50:00,89.6,89.6,89.44,89.45,16100.0,53.8782,53.8782,53.782,53.788,16100.0
2005-02-01 10:55:00,89.44,89.45,89.37,89.37,18500.0,53.782,53.788,53.7399,53.7399,18500.0
2005-02-01 11:00:00,89.37,89.44,89.35,89.39,28400.0,53.7399,53.782,53.7278,53.7519,28400.0
2005-02-01 11:05:00,89.39,89.42,89.3,89.3,12200.0,53.7519,53.7699,53.6978,53.6978,12200.0
2005-02-01 11:10:00,89.35,89.49,89.32,89.44,17300.0,53.7278,53.812,53.7098,53.782,17300.0
2005-02-01 11:15:00,89.44,89.51,89.43,89.51,23200.0,53.782,53.8241,53.7759,53.8241,23200.0
2005-02-01 11:20:00,89.52,89.53,89.43,89.49,10000.0,53.8301,53.8361,53.7759,53.812,10000.0
2005-02-01 11:25:00,89.5,89.5,89.4,89.47,26000.0,53.818,53.818,53.7579,53.8,26000.0
2005-02-01 11:30:00,89.47,89.55,89.46,89.52,34200.0,53.8,53.8481,53.794,53.8301,34200.0
2005-02-01 11:35:00,89.53,89.55,89.47,89.52,18900.0,53.8361,53.8481,53.8,53.8301,18900.0
2005-02-01 11:40:00,89.5,89.56,89.49,89.56,19400.0,53.818,53.8541,53.812,53.8541,19400.0
2005-02-01 11:45:00,89.65,89.71,89.55,89.7,26400.0,53.9082,53.9443,53.8481,53.9383,26400.0
2005-02-01 11:50:00,89.71,89.74,89.69,89.73,14100.0,53.9443,53.9624,53.9323,53.9563,14100.0
2005-02-01 11:55:00,89.71,89.81,89.71,89.81,41900.0,53.9443,54.0044,53.9443,54.0044,41900.0
2005-02-01 12:00:00,89.83,90.0,89.8,90.0,114400.0,54.0165,54.1187,53.9984,54.1187,114400.0
2005-02-01 12:05:00,90.0,90.05,89.95,90.05,37000.0,54.1187,54.1488,54.0886,54.1488,37000.0
2005-02-01 12:10:00,90.05,90.05,89.93,89.94,17300.0,54.1488,54.1488,54.0766,54.0826,17300.0
2005-02-01 12:15:00,89.91,89.92,89.73,89.81,18300.0,54.0646,54.0706,53.9563,54.0044,18300.0
2005-02-01 12:20:00,89.81,89.94,89.81,89.88,20100.0,54.0044,54.0826,54.0044,54.0465,20100.0
2005-02-01 12:25:00,89.89,89.9,89.85,89.85,15100.0,54.0526,54.0586,54.0285,54.0285,15100.0
2005-02-01 12:30:00,89.86,89.89,89.85,89.87,13600.0,54.0345,54.0526,54.0285,54.0405,13600.0
2005-02-01 12:35:00,89.88,89.88,89.74,89.75,22300.0,54.0465,54.0465,53.9624,53.9684,22300.0
2005-02-01 12:40:00,89.77,89.82,89.75,89.76,13300.0,53.9804,54.0105,53.9684,53.9744,13300.0
2005-02-01 12:45:00,89.76,89.78,89.75,89.75,35200.0,53.9744,53.9864,53.9684,53.9684,35200.0
2005-02-01 12:50:00,89.76,89.76,89.74,89.76,12800.0,53.9744,53.9744,53.9624,53.9744,12800.0
2005-02-01 12:55:00,89.79,89.82,89.75,89.78,63300.0,53.9924,54.0105,53.9684,53.9864,63300.0
2005-02-01 13:00:00,89.78,89.8,89.77,89.8,1700.0,53.9864,53.9984,53.9804,53.9984,1700.0
2005-02-01 13:05:00,89.77,89.81,89.76,89.81,5500.0,53.9804,54.0044,53.9744,54.0044,5500.0
2005-02-01 13:10:00,89.79,89.82,89.76,89.76,16200.0,53.9924,54.0105,53.9744,53.9744,16200.0
2005-02-01 13:15:00,89.78,89.78,89.75,89.76,17000.0,53.9864,53.9864,53.9684,53.9744,17000.0
2005-02-01 13:20:00,89.76,89.76,89.75,89.76,6200.0,53.9744,53.9744,53.9684,53.9744,6200.0
2005-02-01 13:25:00,89.76,89.84,89.74,89.81,30300.0,53.9744,54.0225,53.9624,54.0044,30300.0
2005-02-01 13:30:00,89.79,89.82,89.65,89.69,18700.0,53.9924,54.0105,53.9082,53.9323,18700.0
2005-02-01 13:35:00,89.72,89.76,89.69,89.76,12200.0,53.9503,53.9744,53.9323,53.9744,12200.0
2005-02-01 13:40:00,89.76,89.76,89.71,89.71,13600.0,53.9744,53.9744,53.9443,53.9443,13600.0
2005-02-01 13:45:00,89.71,89.81,89.68,89.79,22100.0,53.9443,54.0044,53.9263,53.9924,22100.0
2005-02-01 13:50:00,89.79,89.81,89.77,89.78,13600.0,53.9924,54.0044,53.9804,53.9864,13600.0
2005-02-01 13:55:00,89.79,89.81,89.78,89.81,7300.0,53.9924,54.0044,53.9864,54.0044,7300.0
2005-02-01 14:00:00,89.81,89.82,89.75,89.81,20200.0,54.0044,54.0105,53.9684,54.0044,20200.0
2005-02-01 14:05:00,89.82,89.91,89.78,89.91,19200.0,54.0105,54.0646,53.9864,54.0646,19200.0
2005-02-01 14:10:00,89.91,90.02,89.9,89.94,51500.0,54.0646,54.1307,54.0586,54.0826,51500.0
2005-02-01 14:15:00,89.94,89.99,89.92,89.94,19100.0,54.0826,54.1127,54.0706,54.0826,19100.0
2005-02-01 14:20:00,89.94,90.07,89.92,90.05,30300.0,54.0826,54.1608,54.0706,54.1488,30300.0
2005-02-01 14:25:00,90.04,90.09,90.01,90.06,14200.0,54.1428,54.1728,54.1247,54.1548,14200.0
2005-02-01 14:30:00,90.07,90.26,90.07,90.25,24100.0,54.1608,54.275,54.1608,54.269,24100.0
2005-02-01 14:35:00,90.26,90.48,90.21,90.48,39900.0,54.275,54.4073,54.245,54.4073,39900.0
2005-02-01 14:40:00,90.45,90.54,90.44,90.51,20600.0,54.3893,54.4434,54.3833,54.4254,20600.0
2005-02-01 14:45:00,90.49,90.5,90.29,90.34,45900.0,54.4133,54.4194,54.2931,54.3231,45900.0
2005-02-01 14:50:00,90.32,90.34,90.16,90.27,33800.0,54.3111,54.3231,54.2149,54.2811,33800.0
2005-02-01 14:55:00,90.26,90.27,90.16,90.19,19000.0,54.275,54.2811,54.2149,54.233,19000.0
2005-02-01 15:00:00,90.19,90.38,90.19,90.31,57400.0,54.233,54.3472,54.233,54.3051,57400.0
2005-02-01 15:05:00,90.31,90.31,90.02,90.07,58600.0,54.3051,54.3051,54.1307,54.1608,58600.0
2005-02-01 15:10:00,90.07,90.22,90.07,90.2,54000.0,54.1608,54.251,54.1608,54.239,54000.0
2005-02-01 15:15:00,90.2,90.24,90.18,90.22,28200.0,54.239,54.263,54.2269,54.251,28200.0
2005-02-01 15:20:00,90.21,90.24,90.21,90.21,9900.0,54.245,54.263,54.245,54.245,9900.0
2005-02-01 15:25:00,90.21,90.22,90.1,90.15,34200.0,54.245,54.251,54.1788,54.2089,34200.0
2005-02-01 15:30:00,90.13,90.13,90.0,90.06,54900.0,54.1969,54.1969,54.1187,54.1548,54900.0
2005-02-01 15:35:00,90.07,90.14,90.06,90.06,31300.0,54.1608,54.2029,54.1548,54.1548,31300.0
2005-02-01 15:40:00,90.06,90.08,89.98,90.03,29200.0,54.1548,54.1668,54.1067,54.1367,29200.0
2005-02-01 15:45:00,90.05,90.11,90.05,90.09,27100.0,54.1488,54.1848,54.1488,54.1728,27100.0
2005-02-01 15:50:00,90.1,90.12,90.07,90.09,34000.0,54.1788,54.1909,54.1608,54.1728,34000.0
2005-02-01 15:55:00,90.09,90.14,90.07,90.1,32100.0,54.1728,54.2029,54.1608,54.1788,32100.0
2005-02-02 09:30:00,90.09,90.09,89.6,89.66,135800.0,54.1728,54.1728,53.8782,53.9143,135800.0
2005-02-02 09:35:00,89.65,89.74,89.57,89.67,71500.0,53.9082,53.9624,53.8601,53.9203,71500.0
2005-02-02 09:40:00,89.68,90.1,89.68,89.94,99000.0,53.9263,54.1788,53.9263,54.0826,99000.0
2005-02-02 09:45:00,89.94,89.95,89.81,89.85,66600.0,54.0826,54.0886,54.0044,54.0285,66600.0
2005-02-02 09:50:00,89.85,89.85,89.75,89.83,84700.0,54.0285,54.0285,53.9684,54.0165,84700.0
2005-02-02 09:55:00,89.83,89.93,89.71,89.9,56700.0,54.0165,54.0766,53.9443,54.0586,56700.0
2005-02-02 10:00:00,89.89,89.99,89.8,89.84,52900.0,54.0526,54.1127,53.9984,54.0225,52900.0
2005-02-02 10:05:00,89.89,90.07,89.65,89.74,82500.0,54.0526,54.1608,53.9082,53.9624,82500.0
2005-02-02 10:10:00,89.74,89.91,89.58,89.91,51100.0,53.9624,54.0646,53.8661,54.0646,51100.0
2005-02-02 10:15:00,89.9,89.98,89.82,89.83,13700.0,54.0586,54.1067,54.0105,54.0165,13700.0
2005-02-02 10:20:00,89.85,90.07,89.82,90.07,28200.0,54.0285,54.1608,54.0105,54.1608,28200.0
2005-02-02 10:25:00,90.03,90.13,89.97,90.13,23500.0,54.1367,54.1969,54.1007,54.1969,23500.0
2005-02-02 10:30:00,90.1,90.41,90.1,90.41,42700.0,54.1788,54.3652,54.1788,54.3652,42700.0
2005-02-02 10:35:00,90.35,90.74,90.3,90.58,50100.0,54.3292,54.5637,54.2991,54.4675,50100.0
2005-02-02 10:40:00,90.57,90.76,90.53,90.74,59000.0,54.4615,54.5757,54.4374,54.5637,59000.0
2005-02-02 10:45:00,90.74,90.78,90.65,90.76,46200.0,54.5637,54.5877,54.5096,54.5757,46200.0
2005-02-02 10:50:00,90.73,90.9,90.72,90.73,46100.0,54.5577,54.6599,54.5516,54.5577,46100.0
2005-02-02 10:55:00,90.75,90.75,90.65,90.67,22300.0,54.5697,54.5697,54.5096,54.5216,22300.0
2005-02-02 11:00:00,90.67,90.67,90.54,90.63,25500.0,54.5216,54.5216,54.4434,54.4975,25500.0
2005-02-02 11:05:00,90.64,90.69,90.61,90.61,45700.0,54.5035,54.5336,54.4855,54.4855,45700.0
2005-02-02 11:10:00,90.61,90.76,90.61,90.72,25300.0,54.4855,54.5757,54.4855,54.5516,25300.0
2005-02-02 11:15:00,90.7,90.73,90.65,90.65,37700.0,54.5396,54.5577,54.5096,54.5096,37700.0
2005-02-02 11:20:00,90.66,90.9,90.66,90.85,34000.0,54.5156,54.6599,54.5156,54.6298,34000.0
2005-02-02 11:25:00,90.85,91.04,90.85,91.04,49600.0,54.6298,54.7441,54.6298,54.7441,49600.0
2005-02-02 11:30:00,91.08,91.15,90.85,90.9,41000.0,54.7681,54.8102,54.6298,54.6599,41000.0
2005-02-02 11:35:00,90.88,90.98,90.88,90.94,16500.0,54.6479,54.708,54.6479,54.6839,16500.0
2005-02-02 11:40:00,90.93,91.06,90.9,91.06,31800.0,54.6779,54.7561,54.6599,54.7561,31800.0
2005-02-02 11:45:00,91.09,91.13,90.97,91.0,29900.0,54.7741,54.7982,54.702,54.72,29900.0
2005-02-02 11:50:00,91.0,91.02,90.92,90.95,20400.0,54.72,54.732,54.6719,54.69,20400.0
2005-02-02 11:55:00,90.98,91.21,90.93,91.21,33400.0,54.708,54.8463,54.6779,54.8463,33400.0
2005-02-02 12:00:00,91.17,91.33,91.17,91.3,68200.0,54.8222,54.9185,54.8222,54.9004,68200.0
2005-02-02 12:05:00,91.28,91.3,91.12,91.16,35300.0,54.8884,54.9004,54.7922,54.8162,35300.0
2005-02-02 12:10:00,91.16,91.2,91.14,91.19,13000.0,54.8162,54.8403,54.8042,54.8343,13000.0
2005-02-02 12:15:00,91.19,91.21,91.09,91.12,23200.0,54.8343,54.8463,54.7741,54.7922,23200.0
2005-02-02 12:20:00,91.12,91.12,90.9,90.9,34100.0,54.7922,54.7922,54.6599,54.6599,34100.0
2005-02-02 12:25:00,90.9,90.91,90.66,90.66,33500.0,54.6599,54.6659,54.5156,54.5156,33500.0
2005-02-02 12:30:00,90.65,90.66,90.5,90.5,57800.0,54.5096,54.5156,54.4194,54.4194,57800.0
2005-02-02 12:35:00,90.49,90.68,90.49,90.68,24100.0,54.4133,54.5276,54.4133,54.5276,24100.0
2005-02-02 12:40:00,90.68,90.7,90.65,90.67,18900.0,54.5276,54.5396,54.5096,54.5216,18900.0
2005-02-02 12:45:00,90.68,90.68,90.57,90.64,14300.0,54.5276,54.5276,54.4615,54.5035,14300.0
2005-02-02 12:50:00,90.63,90.66,90.57,90.65,12500.0,54.4975,54.5156,54.4615,54.5096,12500.0
2005-02-02 12:55:00,90.68,90.7,90.6,90.69,20100.0,54.5276,54.5396,54.4795,54.5336,20100.0
2005-02-02 13:00:00,90.7,90.82,90.68,90.78,31200.0,54.5396,54.6118,54.5276,54.5877,31200.0
2005-02-02 13:05:00,90.79,90.81,90.64,90.64,10900.0,54.5937,54.6058,54.5035,54.5035,10900.0
2005-02-02 13:10:00,90.65,90.65,90.63,90.63,7900.0,54.5096,54.5096,54.4975,54.4975,7900.0
2005-02-02 13:15:00,90.64,90.64,90.62,90.63,11200.0,54.5035,54.5035,54.4915,54.4975,11200.0
2005-02-02 13:20:00,90.64,90.97,90.64,90.93,40700.0,54.5035,54.702,54.5035,54.6779,40700.0
2005-02-02 13:25:00,90.94,91.04,90.94,91.03,19500.0,54.6839,54.7441,54.6839,54.7381,19500.0
2005-02-02 13:30:00,91.03,91.09,91.02,91.07,18900.0,54.7381,54.7741,54.732,54.7621,18900.0
2005-02-02 13:35:00,91.06,91.08,91.02,91.08,18900.0,54.7561,54.7681,54.732,54.7681,18900.0
2005-02-02 13:40:00,91.05,91.09,91.05,91.08,6500.0,54.7501,54.7741,54.7501,54.7681,6500.0
2005-02-02 13:45:00,91.08,91.11,90.97,90.98,25700.0,54.7681,54.7862,54.702,54.708,25700.0
2005-02-02 13:50:00,90.96,91.08,90.92,91.03,9600.0,54.696,54.7681,54.6719,54.7381,9600.0
2005-02-02 13:55:00,91.03,91.16,91.03,91.13,17100.0,54.7381,54.8162,54.7381,54.7982,17100.0
2005-02-02 14:00:00,91.14,91.17,91.11,91.16,10000.0,54.8042,54.8222,54.7862,54.8162,10000.0
2005-02-02 14:05:00,91.16,91.3,91.16,91.29,24700.0,54.8162,54.9004,54.8162,54.8944,24700.0
2005-02-02 14:10:00,91.27,91.28,91.2,91.23,14800.0,54.8824,54.8884,54.8403,54.8583,14800.0
2005-02-02 14:15:00,91.23,91.23,91.09,91.16,34500.0,54.8583,54.8583,54.7741,54.8162,34500.0
2005-02-02 14:20:00,91.16,91.36,91.16,91.36,30500.0,54.8162,54.9365,54.8162,54.9365,30500.0
2005-02-02 14:25:00,91.41,91.45,91.35,91.4,54600.0,54.9666,54.9906,54.9305,54.9605,54600.0
2005-02-02 14:30:00,91.4,91.4,91.17,91.2,95200.0,54.9605,54.9605,54.8222,54.8403,95200.0
2005-02-02 14:35:00,91.14,91.26,91.07,91.22,48900.0,54.8042,54.8764,54.7621,54.8523,48900.0
2005-02-02 14:40:00,91.19,91.3,91.16,91.28,52000.0,54.8343,54.9004,54.8162,54.8884,52000.0
2005-02-02 14:45:00,91.28,91.42,91.28,91.35,65000.0,54.8884,54.9726,54.8884,54.9305,65000.0
2005-02-02 14:50:00,91.35,91.41,91.31,91.4,40100.0,54.9305,54.9666,54.9064,54.9605,40100.0
2005-02-02 14:55:00,91.4,91.43,91.36,91.38,54200.0,54.9605,54.9786,54.9365,54.9485,54200.0
2005-02-02 15:00:00,91.38,91.38,91.11,91.11,51000.0,54.9485,54.9485,54.7862,54.7862,51000.0
2005-02-02 15:05:00,91.11,91.23,91.11,91.18,52000.0,54.7862,54.8583,54.7862,54.8283,52000.0
2005-02-02 15:10:00,91.17,91.17,91.03,91.05,47100.0,54.8222,54.8222,54.7381,54.7501,47100.0
2005-02-02 15:15:00,91.05,91.06,90.94,90.95,88000.0,54.7501,54.7561,54.6839,54.69,88000.0
2005-02-02 15:20:00,90.94,90.97,90.88,90.89,50800.0,54.6839,54.702,54.6479,54.6539,50800.0
2005-02-02 15:25:00,90.87,90.88,90.7,90.72,105200.0,54.6418,54.6479,54.5396,54.5516,105200.0
2005-02-02 15:30:00,90.72,90.83,90.67,90.83,68500.0,54.5516,54.6178,54.5216,54.6178,68500.0
2005-02-02 15:35:00,90.83,90.83,90.75,90.8,76500.0,54.6178,54.6178,54.5697,54.5998,76500.0
2005-02-02 15:40:00,90.8,90.86,90.74,90.81,69000.0,54.5998,54.6358,54.5637,54.6058,69000.0
2005-02-02 15:45:00,90.81,90.93,90.81,90.9,45400.0,54.6058,54.6779,54.6058,54.6599,45400.0
2005-02-02 15:50:00,90.91,91.06,90.86,91.03,85800.0,54.6659,54.7561,54.6358,54.7381,85800.0
2005-02-02 15:55:00,91.03,91.07,91.0,91.01,61400.0,54.7381,54.7621,54.72,54.726,61400.0
2005-02-03 09:30:00,90.52,90.65,90.27,90.5,65200.0,54.4314,54.5096,54.2811,54.4194,65200.0
2005-02-03 09:35:00,90.5,90.94,90.47,90.89,39500.0,54.4194,54.6839,54.4013,54.6539,39500.0
2005-02-03 09:40:00,90.9,91.17,90.89,91.04,49100.0,54.6599,54.8222,54.6539,54.7441,49100.0
2005-02-03 09:45:00,91.04,91.17,90.89,90.91,47000.0,54.7441,54.8222,54.6539,54.6659,47000.0
2005-02-03 09:50:00,90.91,91.2,90.74,91.1,40700.0,54.6659,54.8403,54.5637,54.7802,40700.0
2005-02-03 09:55:00,91.11,91.33,91.11,91.25,43500.0,54.7862,54.9185,54.7862,54.8703,43500.0
2005-02-03 10:00:00,91.19,91.26,90.77,90.87,56300.0,54.8343,54.8764,54.5817,54.6418,56300.0
2005-02-03 10:05:00,90.95,90.95,90.74,90.74,19900.0,54.69,54.69,54.5637,54.5637,19900.0
2005-02-03 10:10:00,90.74,90.75,90.5,90.64,44000.0,54.5637,54.5697,54.4194,54.5035,44000.0
2005-02-03 10:15:00,90.63,90.73,90.54,90.73,32800.0,54.4975,54.5577,54.4434,54.5577,32800.0
2005-02-03 10:20:00,90.76,90.9,90.76,90.88,22100.0,54.5757,54.6599,54.5757,54.6479,22100.0
2005-02-03 10:25:00,90.84,90.92,90.84,90.85,44600.0,54.6238,54.6719,54.6238,54.6298,44600.0
2005-02-03 10:30:00,90.81,91.05,90.81,90.91,58800.0,54.6058,54.7501,54.6058,54.6659,58800.0
2005-02-03 10:35:00,90.92,91.01,90.84,90.96,24700.0,54.6719,54.726,54.6238,54.696,24700.0
2005-02-03 10:40:00,90.94,91.0,90.91,90.95,20400.0,54.6839,54.72,54.6659,54.69,20400.0
2005-02-03 10:45:00,90.95,90.98,90.9,90.91,13400.0,54.69,54.708,54.6599,54.6659,13400.0
2005-02-03 10:50:00,90.91,90.91,90.75,90.81,30800.0,54.6659,54.6659,54.5697,54.6058,30800.0
2005-02-03 10:55:00,90.81,90.85,90.69,90.73,29900.0,54.6058,54.6298,54.5336,54.5577,29900.0
2005-02-03 11:00:00,90.73,90.79,90.62,90.64,31500.0,54.5577,54.5937,54.4915,54.5035,31500.0
2005-02-03 11:05:00,90.63,90.79,90.63,90.75,25700.0,54.4975,54.5937,54.4975,54.5697,25700.0
2005-02-03 11:10:00,90.76,90.98,90.75,90.88,17600.0,54.5757,54.708,54.5697,54.6479,17600.0
2005-02-03 11:15:00,90.88,90.9,90.83,90.9,26900.0,54.6479,54.6599,54.6178,54.6599,26900.0
2005-02-03 11:20:00,90.86,90.89,90.82,90.82,21000.0,54.6358,54.6539,54.6118,54.6118,21000.0
2005-02-03 11:25:00,90.81,90.87,90.81,90.87,15200.0,54.6058,54.6418,54.6058,54.6418,15200.0
2005-02-03 11:30:00,90.85,90.9,90.84,90.85,13200.0,54.6298,54.6599,54.6238,54.6298,13200.0
2005-02-03 11:35:00,90.87,91.14,90.87,91.11,32900.0,54.6418,54.8042,54.6418,54.7862,32900.0
2005-02-03 11:40:00,91.15,91.25,91.15,91.25,31300.0,54.8102,54.8703,54.8102,54.8703,31300.0
2005-02-03 11:45:00,91.31,91.31,91.16,91.16,29900.0,54.9064,54.9064,54.8162,54.8162,29900.0
2005-02-03 11:50:00,91.16,91.23,91.15,91.16,40300.0,54.8162,54.8583,54.8102,54.8162,40300.0
2005-02-03 11:55:00,91.15,91.19,91.1,91.12,17400.0,54.8102,54.8343,54.7802,54.7922,17400.0
2005-02-03 12:00:00,91.12,91.18,91.11,91.12,22300.0,54.7922,54.8283,54.7862,54.7922,22300.0
2005-02-03 12:05:00,91.13,91.19,91.09,91.15,29500.0,54.7982,54.8343,54.7741,54.8102,29500.0
2005-02-03 12:10:00,91.15,91.17,91.05,91.14,15900.0,54.8102,54.8222,54.7501,54.8042,15900.0
2005-02-03 12:15:00,91.13,91.21,91.13,91.18,15700.0,54.7982,54.8463,54.7982,54.8283,15700.0
2005-02-03 12:20:00,91.18,91.28,91.18,91.2,33800.0,54.8283,54.8884,54.8283,54.8403,33800.0
2005-02-03 12:25:00,91.21,91.28,91.2,91.22,17800.0,54.8463,54.8884,54.8403,54.8523,17800.0
2005-02-03 12:30:00,91.22,91.31,91.22,91.26,15900.0,54.8523,54.9064,54.8523,54.8764,15900.0
2005-02-03 12:35:00,91.26,91.36,91.26,91.33,34700.0,54.8764,54.9365,54.8764,54.9185,34700.0
2005-02-03 12:40:00,91.33,91.35,91.18,91.21,26600.0,54.9185,54.9305,54.8283,54.8463,26600.0
2005-02-03 12:45:00,91.2,91.23,91.07,91.1,16000.0,54.8403,54.8583,54.7621,54.7802,16000.0
2005-02-03 12:50:00,91.08,91.17,91.05,91.13,28400.0,54.7681,54.8222,54.7501,54.7982,28400.0
2005-02-03 12:55:00,91.13,91.22,91.11,91.2,17700.0,54.7982,54.8523,54.7862,54.8403,17700.0
2005-02-03 13:00:00,91.2,91.31,91.2,91.27,19500.0,54.8403,54.9064,54.8403,54.8824,19500.0
2005-02-03 13:05:00,91.27,91.32,91.25,91.28,19100.0,54.8824,54.9124,54.8703,54.8884,19100.0
2005-02-03 13:10:00,91.26,91.33,91.26,91.3,13600.0,54.8764,54.9185,54.8764,54.9004,13600.0
2005-02-03 13:15:00,91.31,91.32,91.26,91.26,19400.0,54.9064,54.9124,54.8764,54.8764,19400.0
2005-02-03 13:20:00,91.27,91.32,91.22,91.28,16600.0,54.8824,54.9124,54.8523,54.8884,16600.0
2005-02-03 13:25:00,91.28,91.3,91.23,91.3,14700.0,54.8884,54.9004,54.8583,54.9004,14700.0
2005-02-03 13:30:00,91.31,91.42,91.31,91.38,35600.0,54.9064,54.9726,54.9064,54.9485,35600.0
2005-02-03 13:35:00,91.37,91.49,91.35,91.49,17800.0,54.9425,55.0147,54.9305,55.0147,17800.0
2005-02-03 13:40:00,91.47,91.49,91.29,91.34,31400.0,55.0026,55.0147,54.8944,54.9245,31400.0
2005-02-03 13:45:00,91.32,91.38,91.32,91.34,23400.0,54.9124,54.9485,54.9124,54.9245,23400.0
2005-02-03 13:50:00,91.34,91.41,91.33,91.4,27500.0,54.9245,54.9666,54.9185,54.9605,27500.0
2005-02-03 13:55:00,91.4,91.46,91.38,91.43,36900.0,54.9605,54.9966,54.9485,54.9786,36900.0
2005-02-03 14:00:00,91.43,91.5,91.41,91.47,52400.0,54.9786,55.0207,54.9666,55.0026,52400.0
2005-02-03 14:05:00,91.45,91.6,91.45,91.54,59700.0,54.9906,55.0808,54.9906,55.0447,59700.0
2005-02-03 14:10:00,91.53,91.55,91.48,91.51,20400.0,55.0387,55.0507,55.0087,55.0267,20400.0
2005-02-03 14:15:00,91.52,91.6,91.5,91.6,20300.0,55.0327,55.0808,55.0207,55.0808,20300.0
2005-02-03 14:20:00,91.64,91.74,91.62,91.7,41400.0,55.1049,55.165,55.0928,55.1409,41400.0
2005-02-03 14:25:00,91.71,91.78,91.64,91.64,30300.0,55.147,55.189,55.1049,55.1049,30300.0
2005-02-03 14:30:00,91.6,91.65,91.53,91.65,31200.0,55.0808,55.1109,55.0387,55.1109,31200.0
2005-02-03 14:35:00,91.66,91.73,91.65,91.7,28600.0,55.1169,55.159,55.1109,55.1409,28600.0
2005-02-03 14:40:00,91.7,91.72,91.56,91.67,40700.0,55.1409,55.153,55.0568,55.1229,40700.0
2005-02-03 14:45:00,91.68,91.73,91.67,91.73,35200.0,55.1289,55.159,55.1229,55.159,35200.0
2005-02-03 14:50:00,91.72,91.75,91.69,91.72,29200.0,55.153,55.171,55.1349,55.153,29200.0
2005-02-03 14:55:00,91.71,91.74,91.67,91.7,50000.0,55.147,55.165,55.1229,55.1409,50000.0
2005-02-03 15:00:00,91.7,91.71,91.58,91.6,33000.0,55.1409,55.147,55.0688,55.0808,33000.0
2005-02-03 15:05:00,91.59,91.62,91.57,91.59,43300.0,55.0748,55.0928,55.0628,55.0748,43300.0
2005-02-03 15:10:00,91.6,91.68,91.58,91.68,25600.0,55.0808,55.1289,55.0688,55.1289,25600.0
2005-02-03 15:15:00,91.68,91.75,91.66,91.68,30800.0,55.1289,55.171,55.1169,55.1289,30800.0
2005-02-03 15:20:00,91.69,91.72,91.66,91.71,49800.0,55.1349,55.153,55.1169,55.147,49800.0
2005-02-03 15:25:00,91.71,91.82,91.71,91.8,42500.0,55.147,55.2131,55.147,55.2011,42500.0
2005-02-03 15:30:00,91.81,91.9,91.81,91.9,61800.0,55.2071,55.2612,55.2071,55.2612,61800.0
2005-02-03 15:35:00,91.84,92.03,91.8,92.0,81800.0,55.2251,55.3394,55.2011,55.3213,81800.0
2005-02-03 15:40:00,92.0,92.02,91.83,91.87,59100.0,55.3213,55.3334,55.2191,55.2432,59100.0
2005-02-03 15:45:00,91.88,91.92,91.86,91.9,35200.0,55.2492,55.2732,55.2372,55.2612,35200.0
2005-02-03 15:50:00,91.91,91.96,91.84,91.93,52300.0,55.2672,55.2973,55.2251,55.2792,52300.0
2005-02-03 15:55:00,91.92,91.92,91.77,91.85,62400.0,55.2732,55.2732,55.183,55.2311,62400.0
2005-02-04 09:30:00,91.8,91.8,91.7,91.71,72400.0,55.2011,55.2011,55.1409,55.147,72400.0
2005-02-04 09:35:00,91.71,91.84,91.7,91.76,34200.0,55.147,55.2251,55.1409,55.177,34200.0
2005-02-04 09:40:00,91.73,91.82,91.7,91.75,65300.0,55.159,55.2131,55.1409,55.171,65300.0
2005-02-04 09:45:00,91.73,91.75,91.69,91.7,66200.0,55.159,55.171,55.1349,55.1409,66200.0
2005-02-04 09:50:00,91.7,91.83,91.63,91.8,58700.0,55.1409,55.2191,55.0988,55.2011,58700.0
2005-02-04 09:55:00,91.82,92.12,91.82,91.88,42600.0,55.2131,55.3935,55.2131,55.2492,42600.0
2005-02-04 10:00:00,91.88,92.19,91.88,92.08,58500.0,55.2492,55.4356,55.2492,55.3694,58500.0
2005-02-04 10:05:00,92.09,92.09,91.86,91.95,17700.0,55.3755,55.3755,55.2372,55.2913,17700.0
2005-02-04 10:10:00,91.95,91.95,91.76,91.82,29900.0,55.2913,55.2913,55.177,55.2131,29900.0
2005-02-04 10:15:00,91.79,92.09,91.79,92.09,20700.0,55.1951,55.3755,55.1951,55.3755,20700.0
2005-02-04 10:20:00,92.12,92.12,91.96,91.97,27500.0,55.3935,55.3935,55.2973,55.3033,27500.0
2005-02-04 10:25:00,91.97,91.97,91.9,91.96,11500.0,55.3033,55.3033,55.2612,55.2973,11500.0
2005-02-04 10:30:00,91.96,92.07,91.93,91.94,16900.0,55.2973,55.3634,55.2792,55.2853,16900.0
2005-02-04 10:35:00,91.9,91.91,91.76,91.76,23300.0,55.2612,55.2672,55.177,55.177,23300.0
2005-02-04 10:40:00,91.77,91.85,91.77,91.83,25600.0,55.183,55.2311,55.183,55.2191,25600.0
2005-02-04 10:45:00,91.8,91.8,91.7,91.71,45000.0,55.2011,55.2011,55.1409,55.147,45000.0
2005-02-04 10:50:00,91.71,91.8,91.69,91.69,40500.0,55.147,55.2011,55.1349,55.1349,40500.0
2005-02-04 10:55:00,91.69,91.8,91.69,91.77,30700.0,55.1349,55.2011,55.1349,55.183,30700.0
2005-02-04 11:00:00,91.78,91.93,91.78,91.92,38300.0,55.189,55.2792,55.189,55.2732,38300.0
2005-02-04 11:05:00,91.93,92.02,91.93,92.0,26400.0,55.2792,55.3334,55.2792,55.3213,26400.0
2005-02-04 11:10:00,92.0,92.02,91.84,91.88,24400.0,55.3213,55.3334,55.2251,55.2492,24400.0
2005-02-04 11:15:00,91.87,91.87,91.79,91.79,51200.0,55.2432,55.2432,55.1951,55.1951,51200.0
2005-02-04 11:20:00,91.8,91.8,91.71,91.71,35600.0,55.2011,55.2011,55.147,55.147,35600.0
2005-02-04 11:25:00,91.7,91.72,91.55,91.59,97700.0,55.1409,55.153,55.0507,55.0748,97700.0
2005-02-04 11:30:00,91.59,91.63,91.57,91.58,54500.0,55.0748,55.0988,55.0628,55.0688,54500.0
2005-02-04 11:35:00,91.58,91.58,91.5,91.56,74400.0,55.0688,55.0688,55.0207,55.0568,74400.0
2005-02-04 11:40:00,91.56,91.6,91.53,91.54,87400.0,55.0568,55.0808,55.0387,55.0447,87400.0
2005-02-04 11:45:00,91.54,91.58,91.53,91.55,29200.0,55.0447,55.0688,55.0387,55.0507,29200.0
2005-02-04 11:50:00,91.55,91.55,91.24,91.24,71200.0,55.0507,55.0507,54.8643,54.8643,71200.0
2005-02-04 11:55:00,91.28,91.28,91.0,91.0,84400.0,54.8884,54.8884,54.72,54.72,84400.0
2005-02-04 12:00:00,91.0,91.23,90.99,91.13,126700.0,54.72,54.8583,54.714,54.7982,126700.0
2005-02-04 12:05:00,91.14,91.32,91.11,91.28,28000.0,54.8042,54.9124,54.7862,54.8884,28000.0
2005-02-04 12:10:00,91.27,92.17,91.24,91.29,22400.0,54.8824,55.4236,54.8643,54.8944,22400.0
2005-02-04 12:15:00,91.29,91.3,91.26,91.27,14400.0,54.8944,54.9004,54.8764,54.8824,14400.0
2005-02-04 12:20:00,91.25,91.28,91.2,91.22,21000.0,54.8703,54.8884,54.8403,54.8523,21000.0
2005-02-04 12:25:00,91.22,91.26,91.21,91.21,20700.0,54.8523,54.8764,54.8463,54.8463,20700.0
2005-02-04 12:30:00,91.21,91.31,91.18,91.31,12300.0,54.8463,54.9064,54.8283,54.9064,12300.0
2005-02-04 12:35:00,91.31,91.38,91.29,91.35,14700.0,54.9064,54.9485,54.8944,54.9305,14700.0
2005-02-04 12:40:00,91.35,91.39,91.3,91.39,17500.0,54.9305,54.9545,54.9004,54.9545,17500.0
2005-02-04 12:45:00,91.38,91.51,91.38,91.51,21300.0,54.9485,55.0267,54.9485,55.0267,21300.0
2005-02-04 12:50:00,91.48,91.64,91.47,91.64,17600.0,55.0087,55.1049,55.0026,55.1049,17600.0
2005-02-04 12:55:00,91.63,91.71,91.6,91.7,18400.0,55.0988,55.147,55.0808,55.1409,18400.0
2005-02-04 13:00:00,91.71,91.79,91.71,91.75,31800.0,55.147,55.1951,55.147,55.171,31800.0
2005-02-04 13:05:00,91.75,91.75,91.7,91.7,9400.0,55.171,55.171,55.1409,55.1409,9400.0
2005-02-04 13:10:00,91.7,91.71,91.7,91.7,14100.0,55.1409,55.147,55.1409,55.1409,14100.0
2005-02-04 13:15:00,91.69,91.7,91.6,91.62,15800.0,55.1349,55.1409,55.0808,55.0928,15800.0
2005-02-04 13:20:00,91.61,91.62,91.56,91.57,10300.0,55.0868,55.0928,55.0568,55.0628,10300.0
2005-02-04 13:25:00,91.58,91.8,91.58,91.78,24100.0,55.0688,55.2011,55.0688,55.189,24100.0
2005-02-04 13:30:00,91.78,91.82,91.69,91.7,14600.0,55.189,55.2131,55.1349,55.1409,14600.0
2005-02-04 13:35:00,91.7,91.72,91.67,91.72,34200.0,55.1409,55.153,55.1229,55.153,34200.0
2005-02-04 13:40:00,91.76,91.9,91.73,91.74,39000.0,55.177,55.2612,55.159,55.165,39000.0
2005-02-04 13:45:00,91.74,91.88,91.74,91.81,30400.0,55.165,55.2492,55.165,55.2071,30400.0
2005-02-04 13:50:00,91.81,91.83,91.72,91.73,17600.0,55.2071,55.2191,55.153,55.159,17600.0
2005-02-04 13:55:00,91.74,91.85,91.7,91.85,30000.0,55.165,55.2311,55.1409,55.2311,30000.0
2005-02-04 14:00:00,91.85,91.91,91.75,91.77,51600.0,55.2311,55.2672,55.171,55.183,51600.0
2005-02-04 14:05:00,91.77,91.78,91.67,91.72,26000.0,55.183,55.189,55.1229,55.153,26000.0
2005-02-04 14:10:00,91.71,91.75,91.69,91.75,50800.0,55.147,55.171,55.1349,55.171,50800.0
2005-02-04 14:15:00,91.74,91.83,91.72,91.74,50800.0,55.165,55.2191,55.153,55.165,50800.0
2005-02-04 14:20:00,91.73,91.84,91.73,91.79,19100.0,55.159,55.2251,55.159,55.1951,19100.0
2005-02-04 14:25:00,91.8,91.8,91.68,91.74,17000.0,55.2011,55.2011,55.1289,55.165,17000.0
2005-02-04 14:30:00,91.74,91.84,91.74,91.77,33000.0,55.165,55.2251,55.165,55.183,33000.0
2005-02-04 14:35:00,91.73,91.74,91.6,91.67,32000.0,55.159,55.165,55.0808,55.1229,32000.0
2005-02-04 14:40:00,91.67,91.67,91.53,91.6,42400.0,55.1229,55.1229,55.0387,55.0808,42400.0
2005-02-04 14:45:00,91.61,91.61,91.5,91.5,30000.0,55.0868,55.0868,55.0207,55.0207,30000.0
2005-02-04 14:50:00,91.5,91.53,91.46,91.51,28400.0,55.0207,55.0387,54.9966,55.0267,28400.0
2005-02-04 14:55:00,91.51,91.57,91.48,91.51,23900.0,55.0267,55.0628,55.0087,55.0267,23900.0
2005-02-04 15:00:00,91.5,91.66,91.49,91.66,41800.0,55.0207,55.1169,55.0147,55.1169,41800.0
2005-02-04 15:05:00,91.65,91.67,91.51,91.55,17900.0,55.1109,55.1229,55.0267,55.0507,17900.0
2005-02-04 15:10:00,91.54,91.6,91.51,91.51,29900.0,55.0447,55.0808,55.0267,55.0267,29900.0
2005-02-04 15:15:00,91.51,91.55,91.49,91.52,34000.0,55.0267,55.0507,55.0147,55.0327,34000.0
2005-02-04 15:20:00,91.5,91.61,91.48,91.48,24200.0,55.0207,55.0868,55.0087,55.0087,24200.0
2005-02-04 15:25:00,91.48,91.78,91.48,91.77,33000.0,55.0087,55.189,55.0087,55.183,33000.0
2005-02-04 15:30:00,91.77,91.8,91.72,91.72,40200.0,55.183,55.2011,55.153,55.153,40200.0
2005-02-04 15:35:00,91.73,91.9,91.71,91.89,46500.0,55.159,55.2612,55.147,55.2552,46500.0
2005-02-04 15:40:00,91.89,91.91,91.85,91.91,48400.0,55.2552,55.2672,55.2311,55.2672,48400.0
2005-02-04 15:45:00,91.9,92.07,91.88,92.0,102300.0,55.2612,55.3634,55.2492,55.3213,102300.0
2005-02-04 15:50:00,91.99,91.99,91.84,91.91,58600.0,55.3153,55.3153,55.2251,55.2672,58600.0
2005-02-04 15:55:00,91.94,91.94,91.75,91.8,45400.0,55.2853,55.2853,55.171,55.2011,45400.0
2005-02-07 09:30:00,91.9,91.93,91.55,91.7,41400.0,55.2612,55.2792,55.0507,55.1409,41400.0
2005-02-07 09:35:00,91.68,91.9,91.39,91.4,34300.0,55.1289,55.2612,54.9545,54.9605,34300.0
2005-02-07 09:40:00,91.45,91.65,91.24,91.55,41700.0,54.9906,55.1109,54.8643,55.0507,41700.0
2005-02-07 09:45:00,91.64,91.79,91.56,91.73,36800.0,55.1049,55.1951,55.0568,55.159,36800.0
2005-02-07 09:50:00,91.71,91.75,91.67,91.73,17800.0,55.147,55.171,55.1229,55.159,17800.0
2005-02-07 09:55:00,91.74,91.75,91.45,91.5,39100.0,55.165,55.171,54.9906,55.0207,39100.0
2005-02-07 10:00:00,91.53,91.6,91.51,91.53,33700.0,55.0387,55.0808,55.0267,55.0387,33700.0
2005-02-07 10:05:00,91.53,91.62,91.52,91.59,25600.0,55.0387,55.0928,55.0327,55.0748,25600.0
2005-02-07 10:10:00,91.58,91.63,91.54,91.63,26900.0,55.0688,55.0988,55.0447,55.0988,26900.0
2005-02-07 10:15:00,91.64,91.64,91.53,91.64,19600.0,55.1049,55.1049,55.0387,55.1049,19600.0
2005-02-07 10:20:00,91.64,91.75,91.63,91.75,61300.0,55.1049,55.171,55.0988,55.171,61300.0
2005-02-07 10:25:00,91.79,91.91,91.78,91.8,28700.0,55.1951,55.2672,55.189,55.2011,28700.0
2005-02-07 10:30:00,91.78,91.78,91.64,91.66,22100.0,55.189,55.189,55.1049,55.1169,22100.0
2005-02-07 10:35:00,91.66,91.67,91.57,91.57,29700.0,55.1169,55.1229,55.0628,55.0628,29700.0
2005-02-07 10:40:00,91.58,91.58,91.47,91.53,24200.0,55.0688,55.0688,55.0026,55.0387,24200.0
2005-02-07 10:45:00,91.53,91.6,91.51,91.56,19600.0,55.0387,55.0808,55.0267,55.0568,19600.0
2005-02-07 10:50:00,91.55,91.6,91.54,91.59,15800.0,55.0507,55.0808,55.0447,55.0748,15800.0
2005-02-07 10:55:00,91.59,91.66,91.58,91.66,19900.0,55.0748,55.1169,55.0688,55.1169,19900.0
2005-02-07 11:00:00,91.67,91.8,91.67,91.75,25900.0,55.1229,55.2011,55.1229,55.171,25900.0
2005-02-07 11:05:00,91.76,91.8,91.71,91.72,12500.0,55.177,55.2011,55.147,55.153,12500.0
2005-02-07 11:10:00,91.73,91.85,91.73,91.81,24700.0,55.159,55.2311,55.159,55.2071,24700.0
2005-02-07 11:15:00,91.84,91.84,91.67,91.71,11500.0,55.2251,55.2251,55.1229,55.147,11500.0
2005-02-07 11:20:00,91.71,91.81,91.71,91.79,13000.0,55.147,55.2071,55.147,55.1951,13000.0
2005-02-07 11:25:00,91.78,91.79,91.7,91.75,12300.0,55.189,55.1951,55.1409,55.171,12300.0
2005-02-07 11:30:00,91.74,91.84,91.72,91.8,9800.0,55.165,55.2251,55.153,55.2011,9800.0
2005-02-07 11:35:00,91.8,91.81,91.73,91.73,14400.0,55.2011,55.2071,55.159,55.159,14400.0
2005-02-07 11:40:00,91.75,91.76,91.7,91.72,15200.0,55.171,55.177,55.1409,55.153,15200.0
2005-02-07 11:45:00,91.72,91.87,91.71,91.87,15300.0,55.153,55.2432,55.147,55.2432,15300.0
2005-02-07 11:50:00,91.86,92.09,91.75,92.04,54700.0,55.2372,55.3755,55.171,55.3454,54700.0
2005-02-07 11:55:00,92.04,92.19,92.04,92.09,48900.0,55.3454,55.4356,55.3454,55.3755,48900.0
2005-02-07 12:00:00,92.11,92.15,92.03,92.03,25900.0,55.3875,55.4115,55.3394,55.3394,25900.0
2005-02-07 12:05:00,92.02,92.09,92.02,92.09,29100.0,55.3334,55.3755,55.3334,55.3755,29100.0
2005-02-07 12:10:00,92.09,92.17,92.02,92.05,21200.0,55.3755,55.4236,55.3334,55.3514,21200.0
2005-02-07 12:15:00,92.08,92.08,91.9,91.95,17900.0,55.3694,55.3694,55.2612,55.2913,17900.0
2005-02-07 12:20:00,91.91,91.92,91.8,91.84,24900.0,55.2672,55.2732,55.2011,55.2251,24900.0
2005-02-07 12:25:00,91.81,91.99,91.81,91.99,13500.0,55.2071,55.3153,55.2071,55.3153,13500.0
2005-02-07 12:30:00,92.0,92.0,91.88,91.91,6700.0,55.3213,55.3213,55.2492,55.2672,6700.0
2005-02-07 12:35:00,91.91,91.91,91.88,91.89,3700.0,55.2672,55.2672,55.2492,55.2552,3700.0
2005-02-07 12:40:00,91.88,92.01,91.87,92.0,14800.0,55.2492,55.3274,55.2432,55.3213,14800.0
2005-02-07 12:45:00,91.98,92.0,91.96,91.96,5800.0,55.3093,55.3213,55.2973,55.2973,5800.0
2005-02-07 12:50:00,91.95,91.96,91.85,91.88,11000.0,55.2913,55.2973,55.2311,55.2492,11000.0
2005-02-07 12:55:00,91.88,92.0,91.87,91.91,11700.0,55.2492,55.3213,55.2432,55.2672,11700.0
2005-02-07 13:00:00,91.91,91.95,91.88,91.93,8000.0,55.2672,55.2913,55.2492,55.2792,8000.0
2005-02-07 13:05:00,91.93,91.99,91.88,91.95,14800.0,55.2792,55.3153,55.2492,55.2913,14800.0
2005-02-07 13:10:00,91.95,91.99,91.94,91.97,8700.0,55.2913,55.3153,55.2853,55.3033,8700.0
2005-02-07 13:15:00,91.96,91.96,91.82,91.86,12200.0,55.2973,55.2973,55.2131,55.2372,12200.0
2005-02-07 13:20:00,91.85,91.87,91.75,91.78,25200.0,55.2311,55.2432,55.171,55.189,25200.0
2005-02-07 13:25:00,91.76,91.77,91.74,91.75,4100.0,55.177,55.183,55.165,55.171,4100.0
2005-02-07 13:30:00,91.74,91.74,91.63,91.64,10900.0,55.165,55.165,55.0988,55.1049,10900.0
2005-02-07 13:35:00,91.65,91.67,91.64,91.67,9100.0,55.1109,55.1229,55.1049,55.1229,9100.0
2005-02-07 13:40:00,91.66,91.67,91.6,91.61,24500.0,55.1169,55.1229,55.0808,55.0868,24500.0
2005-02-07 13:45:00,91.61,91.61,91.52,91.53,19600.0,55.0868,55.0868,55.0327,55.0387,19600.0
2005-02-07 13:50:00,91.51,91.57,91.51,91.55,12100.0,55.0267,55.0628,55.0267,55.0507,12100.0
2005-02-07 13:55:00,91.54,91.56,91.5,91.52,8800.0,55.0447,55.0568,55.0207,55.0327,8800.0
2005-02-07 14:00:00,91.52,91.59,91.51,91.57,18900.0,55.0327,55.0748,55.0267,55.0628,18900.0
2005-02-07 14:05:00,91.58,91.6,91.5,91.51,88300.0,55.0688,55.0808,55.0207,55.0267,88300.0
2005-02-07 14:10:00,91.51,91.58,91.5,91.53,21100.0,55.0267,55.0688,55.0207,55.0387,21100.0
2005-02-07 14:15:00,91.54,91.55,91.5,91.51,8900.0,55.0447,55.0507,55.0207,55.0267,8900.0
2005-02-07 14:20:00,91.51,91.51,91.47,91.48,46300.0,55.0267,55.0267,55.0026,55.0087,46300.0
2005-02-07 14:25:00,91.48,91.49,91.45,91.45,7700.0,55.0087,55.0147,54.9906,54.9906,7700.0
2005-02-07 14:30:00,91.45,91.57,91.44,91.47,26200.0,54.9906,55.0628,54.9846,55.0026,26200.0
2005-02-07 14:35:00,91.46,91.47,91.31,91.31,33500.0,54.9966,55.0026,54.9064,54.9064,33500.0
2005-02-07 14:40:00,91.31,91.43,91.31,91.4,21400.0,54.9064,54.9786,54.9064,54.9605,21400.0
2005-02-07 14:45:00,91.41,91.42,91.38,91.39,10300.0,54.9666,54.9726,54.9485,54.9545,10300.0
2005-02-07 14:50:00,91.4,91.5,91.36,91.48,16000.0,54.9605,55.0207,54.9365,55.0087,16000.0
2005-02-07 14:55:00,91.52,91.53,91.44,91.45,16900.0,55.0327,55.0387,54.9846,54.9906,16900.0
2005-02-07 15:00:00,91.44,91.46,91.36,91.37,15200.0,54.9846,54.9966,54.9365,54.9425,15200.0
2005-02-07 15:05:00,91.37,91.5,91.37,91.44,21300.0,54.9425,55.0207,54.9425,54.9846,21300.0
2005-02-07 15:10:00,91.45,91.46,91.44,91.46,21000.0,54.9906,54.9966,54.9846,54.9966,21000.0
2005-02-07 15:15:00,91.46,91.48,91.41,91.47,26500.0,54.9966,55.0087,54.9666,55.0026,26500.0
2005-02-07 15:20:00,91.45,91.47,91.36,91.37,45700.0,54.9906,55.0026,54.9365,54.9425,45700.0
2005-02-07 15:25:00,91.37,91.5,91.36,91.47,22700.0,54.9425,55.0207,54.9365,55.0026,22700.0
2005-02-07 15:30:00,91.45,91.49,91.44,91.49,16200.0,54.9906,55.0147,54.9846,55.0147,16200.0
2005-02-07 15:35:00,91.49,91.54,91.4,91.41,28400.0,55.0147,55.0447,54.9605,54.9666,28400.0
2005-02-07 15:40:00,91.41,91.5,91.41,91.46,18600.0,54.9666,55.0207,54.9666,54.9966,18600.0
2005-02-07 15:45:00,91.45,91.45,91.29,91.3,32200.0,54.9906,54.9906,54.8944,54.9004,32200.0
2005-02-07 15:50:00,91.3,91.38,91.26,91.26,57800.0,54.9004,54.9485,54.8764,54.8764,57800.0
2005-02-07 15:55:00,91.26,91.36,91.25,91.36,63600.0,54.8764,54.9365,54.8703,54.9365,63600.0
2005-02-08 09:30:00,91.4,91.5,91.3,91.3,50300.0,54.9605,55.0207,54.9004,54.9004,50300.0
2005-02-08 09:35:00,91.31,91.35,91.11,91.3,81200.0,54.9064,54.9305,54.7862,54.9004,81200.0
2005-02-08 09:40:00,91.3,91.5,91.3,91.5,43700.0,54.9004,55.0207,54.9004,55.0207,43700.0
2005-02-08 09:45:00,91.5,91.73,91.48,91.69,31300.0,55.0207,55.159,55.0087,55.1349,31300.0
2005-02-08 09:50:00,91.64,91.68,91.48,91.54,32800.0,55.1049,55.1289,55.0087,55.0447,32800.0
2005-02-08 09:55:00,91.54,91.65,91.37,91.57,32300.0,55.0447,55.1109,54.9425,55.0628,32300.0
2005-02-08 10:00:00,91.6,91.63,91.44,91.45,17700.0,55.0808,55.0988,54.9846,54.9906,17700.0
2005-02-08 10:05:00,91.44,91.53,91.41,91.46,10500.0,54.9846,55.0387,54.9666,54.9966,10500.0
2005-02-08 10:10:00,91.46,91.54,91.44,91.49,14400.0,54.9966,55.0447,54.9846,55.0147,14400.0
2005-02-08 10:15:00,91.5,91.5,91.35,91.35,54000.0,55.0207,55.0207,54.9305,54.9305,54000.0
2005-02-08 10:20:00,91.35,91.42,91.35,91.4,50600.0,54.9305,54.9726,54.9305,54.9605,50600.0
2005-02-08 10:25:00,91.39,91.46,91.39,91.41,39400.0,54.9545,54.9966,54.9545,54.9666,39400.0
2005-02-08 10:30:00,91.41,91.65,91.4,91.58,33700.0,54.9666,55.1109,54.9605,55.0688,33700.0
2005-02-08 10:35:00,91.6,91.63,91.56,91.62,9900.0,55.0808,55.0988,55.0568,55.0928,9900.0
2005-02-08 10:40:00,91.64,91.82,91.64,91.78,37000.0,55.1049,55.2131,55.1049,55.189,37000.0
2005-02-08 10:45:00,91.76,91.78,91.6,91.6,18300.0,55.177,55.189,55.0808,55.0808,18300.0
2005-02-08 10:50:00,91.6,91.61,91.58,91.59,10200.0,55.0808,55.0868,55.0688,55.0748,10200.0
2005-02-08 10:55:00,91.58,91.58,91.51,91.54,18300.0,55.0688,55.0688,55.0267,55.0447,18300.0
2005-02-08 11:00:00,91.54,91.55,91.44,91.44,10100.0,55.0447,55.0507,54.9846,54.9846,10100.0
2005-02-08 11:05:00,91.44,91.44,91.28,91.29,15600.0,54.9846,54.9846,54.8884,54.8944,15600.0
2005-02-08 11:10:00,91.28,91.31,91.2,91.24,22400.0,54.8884,54.9064,54.8403,54.8643,22400.0
2005-02-08 11:15:00,91.22,91.26,91.1,91.1,18000.0,54.8523,54.8764,54.7802,54.7802,18000.0
2005-02-08 11:20:00,91.1,91.23,91.08,91.14,18600.0,54.7802,54.8583,54.7681,54.8042,18600.0
2005-02-08 11:25:00,91.14,91.18,91.04,91.05,26500.0,54.8042,54.8283,54.7441,54.7501,26500.0
2005-02-08 11:30:00,91.05,91.23,91.05,91.18,29300.0,54.7501,54.8583,54.7501,54.8283,29300.0
2005-02-08 11:35:00,91.19,91.2,91.18,91.19,14900.0,54.8343,54.8403,54.8283,54.8343,14900.0
2005-02-08 11:40:00,91.17,91.23,91.17,91.23,5400.0,54.8222,54.8583,54.8222,54.8583,5400.0
2005-02-08 11:45:00,91.22,91.25,91.06,91.06,20700.0,54.8523,54.8703,54.7561,54.7561,20700.0
2005-02-08 11:50:00,91.06,91.2,91.02,91.19,11600.0,54.7561,54.8403,54.732,54.8343,11600.0
2005-02-08 11:55:00,91.2,91.2,91.1,91.14,9300.0,54.8403,54.8403,54.7802,54.8042,9300.0
2005-02-08 12:00:00,91.12,91.12,91.01,91.06,8800.0,54.7922,54.7922,54.726,54.7561,8800.0
2005-02-08 12:05:00,91.07,91.09,91.0,91.06,16300.0,54.7621,54.7741,54.72,54.7561,16300.0
2005-02-08 12:10:00,91.05,91.06,90.65,90.65,57000.0,54.7501,54.7561,54.5096,54.5096,57000.0
2005-02-08 12:15:00,90.66,90.84,90.63,90.8,52800.0,54.5156,54.6238,54.4975,54.5998,52800.0
2005-02-08 12:20:00,90.79,90.8,90.69,90.79,58000.0,54.5937,54.5998,54.5336,54.5937,58000.0
2005-02-08 12:25:00,90.81,90.86,90.69,90.86,21900.0,54.6058,54.6358,54.5336,54.6358,21900.0
2005-02-08 12:30:00,90.9,90.99,90.88,90.97,24700.0,54.6599,54.714,54.6479,54.702,24700.0
2005-02-08 12:35:00,90.97,91.0,90.97,91.0,25200.0,54.702,54.72,54.702,54.72,25200.0
2005-02-08 12:40:00,91.0,91.05,90.99,91.03,29500.0,54.72,54.7501,54.714,54.7381,29500.0
2005-02-08 12:45:00,91.0,91.03,90.99,91.03,15600.0,54.72,54.7381,54.714,54.7381,15600.0
2005-02-08 12:50:00,91.0,91.1,90.98,91.04,16900.0,54.72,54.7802,54.708,54.7441,16900.0
2005-02-08 12:55:00,91.04,91.05,90.99,91.03,11800.0,54.7441,54.7501,54.714,54.7381,11800.0
2005-02-08 13:00:00,91.04,91.04,90.95,90.99,15400.0,54.7441,54.7441,54.69,54.714,15400.0
2005-02-08 13:05:00,90.97,91.16,90.96,91.16,10800.0,54.702,54.8162,54.696,54.8162,10800.0
2005-02-08 13:10:00,91.14,91.19,91.14,91.18,3400.0,54.8042,54.8343,54.8042,54.8283,3400.0
2005-02-08 13:15:00,91.18,91.24,91.13,91.22,12300.0,54.8283,54.8643,54.7982,54.8523,12300.0
2005-02-08 13:20:00,91.19,91.26,91.19,91.21,5200.0,54.8343,54.8764,54.8343,54.8463,5200.0
2005-02-08 13:25:00,91.21,91.25,91.21,91.21,6200.0,54.8463,54.8703,54.8463,54.8463,6200.0
2005-02-08 13:30:00,91.21,91.24,91.21,91.23,5300.0,54.8463,54.8643,54.8463,54.8583,5300.0
2005-02-08 13:35:00,91.23,91.24,91.21,91.24,1600.0,54.8583,54.8643,54.8463,54.8643,1600.0
2005-02-08 13:40:00,91.23,91.24,91.23,91.23,5200.0,54.8583,54.8643,54.8583,54.8583,5200.0
2005-02-08 13:45:00,91.23,91.24,91.15,91.2,11300.0,54.8583,54.8643,54.8102,54.8403,11300.0
2005-02-08 13:50:00,91.22,91.26,91.15,91.23,9500.0,54.8523,54.8764,54.8102,54.8583,9500.0
2005-02-08 13:55:00,91.24,91.34,91.23,91.33,19100.0,54.8643,54.9245,54.8583,54.9185,19100.0
2005-02-08 14:00:00,91.32,91.34,91.31,91.31,9000.0,54.9124,54.9245,54.9064,54.9064,9000.0
2005-02-08 14:05:00,91.3,91.34,91.3,91.33,11300.0,54.9004,54.9245,54.9004,54.9185,11300.0
2005-02-08 14:10:00,91.34,91.5,91.34,91.42,20500.0,54.9245,55.0207,54.9245,54.9726,20500.0
2005-02-08 14:15:00,91.42,91.47,91.41,91.43,11900.0,54.9726,55.0026,54.9666,54.9786,11900.0
2005-02-08 14:20:00,91.43,91.46,91.41,91.43,6200.0,54.9786,54.9966,54.9666,54.9786,6200.0
2005-02-08 14:25:00,91.43,91.44,91.37,91.37,9100.0,54.9786,54.9846,54.9425,54.9425,9100.0
2005-02-08 14:30:00,91.35,91.37,91.3,91.37,25200.0,54.9305,54.9425,54.9004,54.9425,25200.0
2005-02-08 14:35:00,91.33,91.46,91.31,91.45,6200.0,54.9185,54.9966,54.9064,54.9906,6200.0
2005-02-08 14:40:00,91.46,91.46,91.45,91.46,5000.0,54.9966,54.9966,54.9906,54.9966,5000.0
2005-02-08 14:45:00,91.41,91.41,91.3,91.35,10200.0,54.9666,54.9666,54.9004,54.9305,10200.0
2005-02-08 14:50:00,91.31,91.35,91.31,91.33,3400.0,54.9064,54.9305,54.9064,54.9185,3400.0
2005-02-08 14:55:00,91.32,91.45,91.3,91.45,18100.0,54.9124,54.9906,54.9004,54.9906,18100.0
2005-02-08 15:00:00,91.46,91.5,91.44,91.47,12500.0,54.9966,55.0207,54.9846,55.0026,12500.0
2005-02-08 15:05:00,91.44,91.46,91.39,91.46,12100.0,54.9846,54.9966,54.9545,54.9966,12100.0
2005-02-08 15:10:00,91.48,91.53,91.47,91.48,11900.0,55.0087,55.0387,55.0026,55.0087,11900.0
2005-02-08 15:15:00,91.49,91.51,91.44,91.46,9200.0,55.0147,55.0267,54.9846,54.9966,9200.0
2005-02-08 15:20:00,91.45,91.55,91.45,91.5,12300.0,54.9906,55.0507,54.9906,55.0207,12300.0
2005-02-08 15:25:00,91.49,91.52,91.46,91.49,11200.0,55.0147,55.0327,54.9966,55.0147,11200.0
2005-02-08 15:30:00,91.46,91.53,91.43,91.49,16500.0,54.9966,55.0387,54.9786,55.0147,16500.0
2005-02-08 15:35:00,91.49,91.56,91.48,91.56,24800.0,55.0147,55.0568,55.0087,55.0568,24800.0
2005-02-08 15:40:00,91.57,91.61,91.5,91.5,100300.0,55.0628,55.0868,55.0207,55.0207,100300.0
2005-02-08 15:45:00,91.5,91.52,91.45,91.49,36200.0,55.0207,55.0327,54.9906,55.0147,36200.0
2005-02-08 15:50:00,91.51,91.55,91.49,91.52,17800.0,55.0267,55.0507,55.0147,55.0327,17800.0
2005-02-08 15:55:00,91.51,91.52,91.47,91.48,28000.0,55.0267,55.0327,55.0026,55.0087,28000.0
2005-02-09 09:30:00,91.48,91.66,91.41,91.53,35800.0,55.0087,55.1169,54.9666,55.0387,35800.0
2005-02-09 09:35:00,91.45,91.7,91.33,91.69,13700.0,54.9906,55.1409,54.9185,55.1349,13700.0
2005-02-09 09:40:00,91.69,91.69,91.45,91.64,7500.0,55.1349,55.1349,54.9906,55.1049,7500.0
2005-02-09 09:45:00,91.64,91.86,91.5,91.81,46700.0,55.1049,55.2372,55.0207,55.2071,46700.0
2005-02-09 09:50:00,91.81,91.88,91.7,91.87,29100.0,55.2071,55.2492,55.1409,55.2432,29100.0
2005-02-09 09:55:00,91.8,91.9,91.75,91.9,14400.0,55.2011,55.2612,55.171,55.2612,14400.0
2005-02-09 10:00:00,91.9,91.99,91.72,91.76,20700.0,55.2612,55.3153,55.153,55.177,20700.0
2005-02-09 10:05:00,91.86,91.86,91.72,91.76,28600.0,55.2372,55.2372,55.153,55.177,28600.0
2005-02-09 10:10:00,91.76,91.77,91.01,91.04,48300.0,55.177,55.183,54.726,54.7441,48300.0
2005-02-09 10:15:00,91.05,91.2,91.04,91.05,28500.0,54.7501,54.8403,54.7441,54.7501,28500.0
2005-02-09 10:20:00,91.01,91.01,90.62,90.9,37200.0,54.726,54.726,54.4915,54.6599,37200.0
2005-02-09 10:25:00,90.92,91.13,90.88,91.04,28400.0,54.6719,54.7982,54.6479,54.7441,28400.0
2005-02-09 10:30:00,91.09,91.28,90.99,91.08,62700.0,54.7741,54.8884,54.714,54.7681,62700.0
2005-02-09 10:35:00,91.08,91.08,90.97,90.97,45500.0,54.7681,54.7681,54.702,54.702,45500.0
2005-02-09 10:40:00,90.96,90.96,90.84,90.85,47900.0,54.696,54.696,54.6238,54.6298,47900.0
2005-02-09 10:45:00,90.86,90.9,90.8,90.89,61700.0,54.6358,54.6599,54.5998,54.6539,61700.0
2005-02-09 10:50:00,90.88,90.93,90.83,90.84,27700.0,54.6479,54.6779,54.6178,54.6238,27700.0
2005-02-09 10:55:00,90.82,90.92,90.81,90.9,49700.0,54.6118,54.6719,54.6058,54.6599,49700.0
2005-02-09 11:00:00,90.9,90.93,90.84,90.86,19300.0,54.6599,54.6779,54.6238,54.6358,19300.0
2005-02-09 11:05:00,90.91,91.0,90.88,90.99,15700.0,54.6659,54.72,54.6479,54.714,15700.0
2005-02-09 11:10:00,90.99,91.04,90.97,91.02,22600.0,54.714,54.7441,54.702,54.732,22600.0
2005-02-09 11:15:00,91.03,91.23,91.02,91.23,11600.0,54.7381,54.8583,54.732,54.8583,11600.0
2005-02-09 11:20:00,91.21,91.28,91.21,91.28,11300.0,54.8463,54.8884,54.8463,54.8884,11300.0
2005-02-09 11:25:00,91.25,91.48,91.21,91.45,34300.0,54.8703,55.0087,54.8463,54.9906,34300.0
2005-02-09 11:30:00,91.43,91.51,91.43,91.48,21500.0,54.9786,55.0267,54.9786,55.0087,21500.0
2005-02-09 11:35:00,91.47,91.64,91.47,91.55,9500.0,55.0026,55.1049,55.0026,55.0507,9500.0
2005-02-09 11:40:00,91.54,91.55,91.38,91.52,22200.0,55.0447,55.0507,54.9485,55.0327,22200.0
2005-02-09 11:45:00,91.46,91.5,91.36,91.43,12800.0,54.9966,55.0207,54.9365,54.9786,12800.0
2005-02-09 11:50:00,91.38,91.54,91.38,91.54,10800.0,54.9485,55.0447,54.9485,55.0447,10800.0
2005-02-09 11:55:00,91.54,91.63,91.48,91.63,9700.0,55.0447,55.0988,55.0087,55.0988,9700.0
2005-02-09 12:00:00,91.63,91.63,91.4,91.4,17200.0,55.0988,55.0988,54.9605,54.9605,17200.0
2005-02-09 12:05:00,91.4,91.46,91.36,91.4,19600.0,54.9605,54.9966,54.9365,54.9605,19600.0
2005-02-09 12:10:00,91.39,91.42,91.36,91.42,8600.0,54.9545,54.9726,54.9365,54.9726,8600.0
2005-02-09 12:15:00,91.42,91.48,91.36,91.38,6800.0,54.9726,55.0087,54.9365,54.9485,6800.0
2005-02-09 12:20:00,91.43,91.46,91.39,91.42,5400.0,54.9786,54.9966,54.9545,54.9726,5400.0
2005-02-09 12:25:00,91.4,91.45,91.32,91.35,3100.0,54.9605,54.9906,54.9124,54.9305,3100.0
2005-02-09 12:30:00,91.34,91.35,91.34,91.35,12300.0,54.9245,54.9305,54.9245,54.9305,12300.0
2005-02-09 12:35:00,91.32,91.32,91.21,91.21,13500.0,54.9124,54.9124,54.8463,54.8463,13500.0
2005-02-09 12:40:00,91.22,91.31,91.21,91.24,12700.0,54.8523,54.9064,54.8463,54.8643,12700.0
2005-02-09 12:45:00,91.24,91.28,91.24,91.26,2600.0,54.8643,54.8884,54.8643,54.8764,2600.0
2005-02-09 12:50:00,91.24,91.24,91.23,91.24,5900.0,54.8643,54.8643,54.8583,54.8643,5900.0
2005-02-09 12:55:00,91.23,91.24,91.13,91.15,13400.0,54.8583,54.8643,54.7982,54.8102,13400.0
2005-02-09 13:00:00,91.12,91.13,91.03,91.04,5000.0,54.7922,54.7982,54.7381,54.7441,5000.0
2005-02-09 13:05:00,91.02,91.11,91.02,91.1,17700.0,54.732,54.7862,54.732,54.7802,17700.0
2005-02-09 13:10:00,91.11,91.18,91.11,91.18,6500.0,54.7862,54.8283,54.7862,54.8283,6500.0
2005-02-09 13:15:00,91.21,91.21,91.04,91.06,2000.0,54.8463,54.8463,54.7441,54.7561,2000.0
2005-02-09 13:20:00,91.04,91.11,91.02,91.11,8700.0,54.7441,54.7862,54.732,54.7862,8700.0
2005-02-09 13:25:00,91.11,91.13,91.06,91.09,9900.0,54.7862,54.7982,54.7561,54.7741,9900.0
2005-02-09 13:30:00,91.09,91.25,91.09,91.14,9200.0,54.7741,54.8703,54.7741,54.8042,9200.0
2005-02-09 13:35:00,91.14,91.19,91.02,91.02,9200.0,54.8042,54.8343,54.732,54.732,9200.0
2005-02-09 13:40:00,91.03,91.08,91.03,91.07,7000.0,54.7381,54.7681,54.7381,54.7621,7000.0
2005-02-09 13:45:00,91.08,91.1,91.03,91.07,5000.0,54.7681,54.7802,54.7381,54.7621,5000.0
2005-02-09 13:50:00,91.04,91.19,91.04,91.08,10600.0,54.7441,54.8343,54.7441,54.7681,10600.0
2005-02-09 13:55:00,91.07,91.1,91.02,91.06,13100.0,54.7621,54.7802,54.732,54.7561,13100.0
2005-02-09 14:00:00,91.06,91.13,91.0,91.0,41000.0,54.7561,54.7982,54.72,54.72,41000.0
2005-02-09 14:05:00,91.02,91.04,90.96,90.97,56500.0,54.732,54.7441,54.696,54.702,56500.0
2005-02-09 14:10:00,90.97,91.05,90.88,91.04,23400.0,54.702,54.7501,54.6479,54.7441,23400.0
2005-02-09 14:15:00,91.05,91.05,91.0,91.05,11600.0,54.7501,54.7501,54.72,54.7501,11600.0
2005-02-09 14:20:00,91.04,91.04,91.0,91.0,14300.0,54.7441,54.7441,54.72,54.72,14300.0
2005-02-09 14:25:00,91.0,91.04,90.98,91.0,87400.0,54.72,54.7441,54.708,54.72,87400.0
2005-02-09 14:30:00,91.01,91.01,90.94,90.98,6500.0,54.726,54.726,54.6839,54.708,6500.0
2005-02-09 14:35:00,90.97,90.99,90.93,90.93,16100.0,54.702,54.714,54.6779,54.6779,16100.0
2005-02-09 14:40:00,90.95,90.95,90.82,90.85,23600.0,54.69,54.69,54.6118,54.6298,23600.0
2005-02-09 14:45:00,90.86,90.87,90.83,90.87,14300.0,54.6358,54.6418,54.6178,54.6418,14300.0
2005-02-09 14:50:00,90.86,90.86,90.78,90.81,74000.0,54.6358,54.6358,54.5877,54.6058,74000.0
2005-02-09 14:55:00,90.82,90.84,90.8,90.82,18200.0,54.6118,54.6238,54.5998,54.6118,18200.0
2005-02-09 15:00:00,90.82,90.93,90.8,90.87,31600.0,54.6118,54.6779,54.5998,54.6418,31600.0
2005-02-09 15:05:00,90.87,90.87,90.8,90.81,35100.0,54.6418,54.6418,54.5998,54.6058,35100.0
2005-02-09 15:10:00,90.81,90.82,90.75,90.81,52800.0,54.6058,54.6118,54.5697,54.6058,52800.0
2005-02-09 15:15:00,90.81,90.93,90.81,90.89,28200.0,54.6058,54.6779,54.6058,54.6539,28200.0
2005-02-09 15:20:00,90.89,91.1,90.88,90.95,27300.0,54.6539,54.7802,54.6479,54.69,27300.0
2005-02-09 15:25:00,90.96,91.04,90.93,91.03,18800.0,54.696,54.7441,54.6779,54.7381,18800.0
2005-02-09 15:30:00,91.04,91.06,90.96,90.97,21200.0,54.7441,54.7561,54.696,54.702,21200.0
2005-02-09 15:35:00,90.98,91.02,90.86,90.87,18700.0,54.708,54.732,54.6358,54.6418,18700.0
2005-02-09 15:40:00,90.87,90.87,90.75,90.77,17900.0,54.6418,54.6418,54.5697,54.5817,17900.0
2005-02-09 15:45:00,90.77,90.84,90.73,90.75,25800.0,54.5817,54.6238,54.5577,54.5697,25800.0
2005-02-09 15:50:00,90.72,90.72,90.53,90.59,36000.0,54.5516,54.5516,54.4374,54.4735,36000.0
2005-02-09 15:55:00,90.59,90.68,90.5,90.63,85900.0,54.4735,54.5276,54.4194,54.4975,85900.0
2005-02-10 09:30:00,91.0,91.25,91.0,91.24,50700.0,54.72,54.8703,54.72,54.8643,50700.0
2005-02-10 09:35:00,91.2,91.23,90.94,91.0,19600.0,54.8403,54.8583,54.6839,54.72,19600.0
2005-02-10 09:40:00,91.01,91.1,91.01,91.03,28500.0,54.726,54.7802,54.726,54.7381,28500.0
2005-02-10 09:45:00,91.03,91.1,90.94,91.0,12700.0,54.7381,54.7802,54.6839,54.72,12700.0
2005-02-10 09:50:00,91.0,91.09,90.95,90.97,12300.0,54.72,54.7741,54.69,54.702,12300.0
2005-02-10 09:55:00,90.97,91.35,90.91,91.35,22500.0,54.702,54.9305,54.6659,54.9305,22500.0
2005-02-10 10:00:00,91.33,91.33,91.1,91.21,22100.0,54.9185,54.9185,54.7802,54.8463,22100.0
2005-02-10 10:05:00,91.24,91.35,91.12,91.21,23200.0,54.8643,54.9305,54.7922,54.8463,23200.0
2005-02-10 10:10:00,91.21,91.22,91.16,91.19,10300.0,54.8463,54.8523,54.8162,54.8343,10300.0
2005-02-10 10:15:00,91.19,91.48,91.16,91.42,34800.0,54.8343,55.0087,54.8162,54.9726,34800.0
2005-02-10 10:20:00,91.42,91.5,91.38,91.49,29600.0,54.9726,55.0207,54.9485,55.0147,29600.0
2005-02-10 10:25:00,91.49,91.65,91.44,91.47,28800.0,55.0147,55.1109,54.9846,55.0026,28800.0
2005-02-10 10:30:00,91.48,91.48,91.36,91.38,25800.0,55.0087,55.0087,54.9365,54.9485,25800.0
2005-02-10 10:35:00,91.4,91.46,91.26,91.4,22600.0,54.9605,54.9966,54.8764,54.9605,22600.0
2005-02-10 10:40:00,91.41,91.56,91.35,91.4,28900.0,54.9666,55.0568,54.9305,54.9605,28900.0
2005-02-10 10:45:00,91.39,91.39,91.2,91.27,26800.0,54.9545,54.9545,54.8403,54.8824,26800.0
2005-02-10 10:50:00,91.26,91.27,91.11,91.23,32400.0,54.8764,54.8824,54.7862,54.8583,32400.0
2005-02-10 10:55:00,91.15,91.22,91.15,91.22,8000.0,54.8102,54.8523,54.8102,54.8523,8000.0
2005-02-10 11:00:00,91.22,91.22,91.11,91.11,11500.0,54.8523,54.8523,54.7862,54.7862,11500.0
2005-02-10 11:05:00,91.09,91.25,91.03,91.25,29500.0,54.7741,54.8703,54.7381,54.8703,29500.0
2005-02-10 11:10:00,91.25,91.32,91.24,91.25,16700.0,54.8703,54.9124,54.8643,54.8703,16700.0
2005-02-10 11:15:00,91.25,91.36,91.23,91.36,27500.0,54.8703,54.9365,54.8583,54.9365,27500.0
2005-02-10 11:20:00,91.35,91.4,91.22,91.24,30000.0,54.9305,54.9605,54.8523,54.8643,30000.0
2005-02-10 11:25:00,91.25,91.56,91.24,91.48,24800.0,54.8703,55.0568,54.8643,55.0087,24800.0
2005-02-10 11:30:00,91.5,91.5,91.3,91.3,15500.0,55.0207,55.0207,54.9004,54.9004,15500.0
2005-02-10 11:35:00,91.3,91.3,91.22,91.22,6300.0,54.9004,54.9004,54.8523,54.8523,6300.0
2005-02-10 11:40:00,91.26,91.45,91.26,91.43,13100.0,54.8764,54.9906,54.8764,54.9786,13100.0
2005-02-10 11:45:00,91.43,91.5,91.42,91.43,10800.0,54.9786,55.0207,54.9726,54.9786,10800.0
2005-02-10 11:50:00,91.43,91.55,91.39,91.47,21900.0,54.9786,55.0507,54.9545,55.0026,21900.0
2005-02-10 11:55:00,91.49,91.49,91.42,91.45,13100.0,55.0147,55.0147,54.9726,54.9906,13100.0
2005-02-10 12:00:00,91.47,91.52,91.46,91.51,7000.0,55.0026,55.0327,54.9966,55.0267,7000.0
2005-02-10 12:05:00,91.52,91.52,91.46,91.49,9200.0,55.0327,55.0327,54.9966,55.0147,9200.0
2005-02-10 12:10:00,91.45,91.49,91.43,91.47,6600.0,54.9906,55.0147,54.9786,55.0026,6600.0
2005-02-10 12:15:00,91.46,91.51,91.44,91.44,5800.0,54.9966,55.0267,54.9846,54.9846,5800.0
2005-02-10 12:20:00,91.45,91.62,91.45,91.6,13800.0,54.9906,55.0928,54.9906,55.0808,13800.0
2005-02-10 12:25:00,91.61,91.78,91.61,91.77,26600.0,55.0868,55.189,55.0868,55.183,26600.0
2005-02-10 12:30:00,91.79,91.83,91.65,91.66,12200.0,55.1951,55.2191,55.1109,55.1169,12200.0
2005-02-10 12:35:00,91.66,91.67,91.63,91.64,4800.0,55.1169,55.1229,55.0988,55.1049,4800.0
2005-02-10 12:40:00,91.64,91.72,91.62,91.72,11900.0,55.1049,55.153,55.0928,55.153,11900.0
2005-02-10 12:45:00,91.72,91.74,91.68,91.68,7600.0,55.153,55.165,55.1289,55.1289,7600.0
2005-02-10 12:50:00,91.67,91.68,91.63,91.63,6100.0,55.1229,55.1289,55.0988,55.0988,6100.0
2005-02-10 12:55:00,91.6,91.61,91.58,91.6,3700.0,55.0808,55.0868,55.0688,55.0808,3700.0
2005-02-10 13:00:00,91.6,91.61,91.57,91.61,4600.0,55.0808,55.0868,55.0628,55.0868,4600.0
2005-02-10 13:05:00,91.61,91.62,91.4,91.43,13000.0,55.0868,55.0928,54.9605,54.9786,13000.0
2005-02-10 13:10:00,91.42,91.56,91.42,91.52,13000.0,54.9726,55.0568,54.9726,55.0327,13000.0
2005-02-10 13:15:00,91.52,91.53,91.51,91.52,2600.0,55.0327,55.0387,55.0267,55.0327,2600.0
2005-02-10 13:20:00,91.52,91.61,91.51,91.59,10400.0,55.0327,55.0868,55.0267,55.0748,10400.0
2005-02-10 13:25:00,91.59,91.87,91.59,91.86,33000.0,55.0748,55.2432,55.0748,55.2372,33000.0
2005-02-10 13:30:00,91.87,91.9,91.76,91.88,37100.0,55.2432,55.2612,55.177,55.2492,37100.0
2005-02-10 13:35:00,91.9,92.06,91.87,92.0,49600.0,55.2612,55.3574,55.2432,55.3213,49600.0
2005-02-10 13:40:00,92.01,92.01,91.9,91.96,15500.0,55.3274,55.3274,55.2612,55.2973,15500.0
2005-02-10 13:45:00,91.96,92.08,91.96,92.08,11500.0,55.2973,55.3694,55.2973,55.3694,11500.0
2005-02-10 13:50:00,92.05,92.13,92.03,92.06,29600.0,55.3514,55.3995,55.3394,55.3574,29600.0
2005-02-10 13:55:00,92.06,92.41,92.06,92.29,71500.0,55.3574,55.5679,55.3574,55.4957,71500.0
2005-02-10 14:00:00,92.26,92.3,92.05,92.05,24100.0,55.4777,55.5017,55.3514,55.3514,24100.0
2005-02-10 14:05:00,92.06,92.08,91.96,92.0,8100.0,55.3574,55.3694,55.2973,55.3213,8100.0
2005-02-10 14:10:00,92.0,92.05,91.98,92.03,8500.0,55.3213,55.3514,55.3093,55.3394,8500.0
2005-02-10 14:15:00,92.03,92.04,91.86,91.94,17600.0,55.3394,55.3454,55.2372,55.2853,17600.0
2005-02-10 14:20:00,91.97,92.04,91.97,91.99,23700.0,55.3033,55.3454,55.3033,55.3153,23700.0
2005-02-10 14:25:00,91.99,92.12,91.97,92.11,11200.0,55.3153,55.3935,55.3033,55.3875,11200.0
2005-02-10 14:30:00,92.12,92.12,91.99,92.04,8800.0,55.3935,55.3935,55.3153,55.3454,8800.0
2005-02-10 14:35:00,92.03,92.05,91.93,92.0,29100.0,55.3394,55.3514,55.2792,55.3213,29100.0
2005-02-10 14:40:00,92.0,92.0,91.87,91.89,12800.0,55.3213,55.3213,55.2432,55.2552,12800.0
2005-02-10 14:45:00,91.95,92.07,91.89,92.06,19700.0,55.2913,55.3634,55.2552,55.3574,19700.0
2005-02-10 14:50:00,92.06,92.23,92.04,92.05,28300.0,55.3574,55.4596,55.3454,55.3514,28300.0
2005-02-10 14:55:00,92.06,92.2,92.05,92.13,29800.0,55.3574,55.4416,55.3514,55.3995,29800.0
2005-02-10 15:00:00,92.13,92.14,92.09,92.14,17700.0,55.3995,55.4055,55.3755,55.4055,17700.0
2005-02-10 15:05:00,92.14,92.22,92.13,92.2,15900.0,55.4055,55.4536,55.3995,55.4416,15900.0
2005-02-10 15:10:00,92.18,92.2,92.1,92.11,24700.0,55.4296,55.4416,55.3815,55.3875,24700.0
2005-02-10 15:15:00,92.09,92.09,91.93,92.02,23400.0,55.3755,55.3755,55.2792,55.3334,23400.0
2005-02-10 15:20:00,92.0,92.18,92.0,92.1,18300.0,55.3213,55.4296,55.3213,55.3815,18300.0
2005-02-10 15:25:00,92.1,92.18,92.04,92.15,29000.0,55.3815,55.4296,55.3454,55.4115,29000.0
2005-02-10 15:30:00,92.16,92.18,92.08,92.1,20500.0,55.4175,55.4296,55.3694,55.3815,20500.0
2005-02-10 15:35:00,92.11,92.13,91.95,92.03,18500.0,55.3875,55.3995,55.2913,55.3394,18500.0
2005-02-10 15:40:00,92.0,92.03,91.88,91.91,13300.0,55.3213,55.3394,55.2492,55.2672,13300.0
2005-02-10 15:45:00,91.91,91.92,91.82,91.89,16600.0,55.2672,55.2732,55.2131,55.2552,16600.0
2005-02-10 15:50:00,91.88,92.09,91.87,92.01,34100.0,55.2492,55.3755,55.2432,55.3274,34100.0
2005-02-10 15:55:00,92.03,92.09,91.97,92.0,30000.0,55.3394,55.3755,55.3033,55.3213,30000.0
2005-02-11 09:30:00,92.3,92.3,92.1,92.2,43600.0,55.5017,55.5017,55.3815,55.4416,43600.0
2005-02-11 09:35:00,92.19,92.21,91.9,91.91,41500.0,55.4356,55.4476,55.2612,55.2672,41500.0
2005-02-11 09:40:00,91.9,92.15,91.9,92.1,36600.0,55.2612,55.4115,55.2612,55.3815,36600.0
2005-02-11 09:45:00,92.1,92.11,91.62,91.63,42800.0,55.3815,55.3875,55.0928,55.0988,42800.0
2005-02-11 09:50:00,91.62,92.05,91.62,92.0,18800.0,55.0928,55.3514,55.0928,55.3213,18800.0
2005-02-11 09:55:00,92.0,92.05,91.75,91.75,14000.0,55.3213,55.3514,55.171,55.171,14000.0
2005-02-11 10:00:00,91.77,91.91,91.7,91.7,23000.0,55.183,55.2672,55.1409,55.1409,23000.0
2005-02-11 10:05:00,91.71,91.71,91.5,91.59,26000.0,55.147,55.147,55.0207,55.0748,26000.0
2005-02-11 10:10:00,91.56,91.56,91.3,91.53,38500.0,55.0568,55.0568,54.9004,55.0387,38500.0
2005-02-11 10:15:00,91.51,91.75,91.51,91.75,26900.0,55.0267,55.171,55.0267,55.171,26900.0
2005-02-11 10:20:00,91.75,91.76,91.63,91.68,15500.0,55.171,55.177,55.0988,55.1289,15500.0
2005-02-11 10:25:00,91.7,91.85,91.68,91.81,11000.0,55.1409,55.2311,55.1289,55.2071,11000.0
2005-02-11 10:30:00,91.8,91.87,91.65,91.87,15400.0,55.2011,55.2432,55.1109,55.2432,15400.0
2005-02-11 10:35:00,91.85,91.89,91.72,91.8,17000.0,55.2311,55.2552,55.153,55.2011,17000.0
2005-02-11 10:40:00,91.8,91.86,91.59,91.63,15400.0,55.2011,55.2372,55.0748,55.0988,15400.0
2005-02-11 10:45:00,91.63,91.74,91.57,91.57,28100.0,55.0988,55.165,55.0628,55.0628,28100.0
2005-02-11 10:50:00,91.57,91.6,91.44,91.47,17500.0,55.0628,55.0808,54.9846,55.0026,17500.0
2005-02-11 10:55:00,91.47,91.55,91.47,91.51,12500.0,55.0026,55.0507,55.0026,55.0267,12500.0
2005-02-11 11:00:00,91.53,91.66,91.52,91.64,27000.0,55.0387,55.1169,55.0327,55.1049,27000.0
2005-02-11 11:05:00,91.62,91.8,91.62,91.71,38400.0,55.0928,55.2011,55.0928,55.147,38400.0
2005-02-11 11:10:00,91.72,91.99,91.72,91.91,62900.0,55.153,55.3153,55.153,55.2672,62900.0
2005-02-11 11:15:00,91.92,92.15,91.92,92.11,38800.0,55.2732,55.4115,55.2732,55.3875,38800.0
2005-02-11 11:20:00,92.11,92.12,92.03,92.06,45200.0,55.3875,55.3935,55.3394,55.3574,45200.0
2005-02-11 11:25:00,92.06,92.5,92.06,92.49,71400.0,55.3574,55.622,55.3574,55.616,71400.0
2005-02-11 11:30:00,92.55,92.65,92.43,92.57,57500.0,55.6521,55.7122,55.5799,55.6641,57500.0
2005-02-11 11:35:00,92.56,92.57,92.41,92.56,29900.0,55.6581,55.6641,55.5679,55.6581,29900.0
2005-02-11 11:40:00,92.56,92.57,92.25,92.38,32800.0,55.6581,55.6641,55.4717,55.5498,32800.0
2005-02-11 11:45:00,92.39,92.4,92.32,92.39,11500.0,55.5559,55.5619,55.5138,55.5559,11500.0
2005-02-11 11:50:00,92.39,92.39,92.25,92.38,16600.0,55.5559,55.5559,55.4717,55.5498,16600.0
2005-02-11 11:55:00,92.38,92.49,92.37,92.4,16800.0,55.5498,55.616,55.5438,55.5619,16800.0
2005-02-11 12:00:00,92.4,92.51,92.4,92.51,15300.0,55.5619,55.628,55.5619,55.628,15300.0
2005-02-11 12:05:00,92.51,92.51,92.43,92.44,26800.0,55.628,55.628,55.5799,55.5859,26800.0
2005-02-11 12:10:00,92.45,92.47,92.36,92.47,23200.0,55.5919,55.604,55.5378,55.604,23200.0
2005-02-11 12:15:00,92.45,92.45,92.36,92.39,12000.0,55.5919,55.5919,55.5378,55.5559,12000.0
2005-02-11 12:20:00,92.37,92.51,92.3,92.46,32200.0,55.5438,55.628,55.5017,55.5979,32200.0
2005-02-11 12:25:00,92.46,92.62,92.41,92.42,24300.0,55.5979,55.6942,55.5679,55.5739,24300.0
2005-02-11 12:30:00,92.41,92.47,92.36,92.41,18000.0,55.5679,55.604,55.5378,55.5679,18000.0
2005-02-11 12:35:00,92.41,92.55,92.36,92.46,25400.0,55.5679,55.6521,55.5378,55.5979,25400.0
2005-02-11 12:40:00,92.45,92.49,92.42,92.49,8000.0,55.5919,55.616,55.5739,55.616,8000.0
2005-02-11 12:45:00,92.48,92.48,92.34,92.38,19000.0,55.61,55.61,55.5258,55.5498,19000.0
2005-02-11 12:50:00,92.37,92.4,92.35,92.38,5500.0,55.5438,55.5619,55.5318,55.5498,5500.0
2005-02-11 12:55:00,92.38,92.46,92.38,92.42,10800.0,55.5498,55.5979,55.5498,55.5739,10800.0
2005-02-11 13:00:00,92.42,92.43,92.37,92.43,9900.0,55.5739,55.5799,55.5438,55.5799,9900.0
2005-02-11 13:05:00,92.38,92.38,92.24,92.28,22700.0,55.5498,55.5498,55.4657,55.4897,22700.0
2005-02-11 13:10:00,92.29,92.29,92.26,92.26,8700.0,55.4957,55.4957,55.4777,55.4777,8700.0
2005-02-11 13:15:00,92.27,92.4,92.26,92.28,33800.0,55.4837,55.5619,55.4777,55.4897,33800.0
2005-02-11 13:20:00,92.28,92.4,92.28,92.37,24400.0,55.4897,55.5619,55.4897,55.5438,24400.0
2005-02-11 13:25:00,92.35,92.45,92.35,92.42,9300.0,55.5318,55.5919,55.5318,55.5739,9300.0
2005-02-11 13:30:00,92.4,92.41,92.36,92.4,9000.0,55.5619,55.5679,55.5378,55.5619,9000.0
2005-02-11 13:35:00,92.39,92.5,92.35,92.46,9400.0,55.5559,55.622,55.5318,55.5979,9400.0
2005-02-11 13:40:00,92.45,92.49,92.36,92.36,11700.0,55.5919,55.616,55.5378,55.5378,11700.0
2005-02-11 13:45:00,92.37,92.43,92.36,92.43,7000.0,55.5438,55.5799,55.5378,55.5799,7000.0
2005-02-11 13:50:00,92.44,92.56,92.41,92.56,26100.0,55.5859,55.6581,55.5679,55.6581,26100.0
2005-02-11 13:55:00,92.57,92.8,92.56,92.75,176400.0,55.6641,55.8024,55.6581,55.7723,176400.0
2005-02-11 14:00:00,92.74,92.8,92.67,92.76,30900.0,55.7663,55.8024,55.7242,55.7783,30900.0
2005-02-11 14:05:00,92.76,92.8,92.75,92.76,31100.0,55.7783,55.8024,55.7723,55.7783,31100.0
2005-02-11 14:10:00,92.77,92.8,92.76,92.78,9300.0,55.7844,55.8024,55.7783,55.7904,9300.0
2005-02-11 14:15:00,92.78,92.85,92.77,92.81,20100.0,55.7904,55.8325,55.7844,55.8084,20100.0
2005-02-11 14:20:00,92.79,92.85,92.77,92.85,7400.0,55.7964,55.8325,55.7844,55.8325,7400.0
2005-02-11 14:25:00,92.83,92.92,92.8,92.91,23600.0,55.8204,55.8746,55.8024,55.8685,23600.0
2005-02-11 14:30:00,92.91,93.0,92.89,92.94,53100.0,55.8685,55.9227,55.8565,55.8866,53100.0
2005-02-11 14:35:00,92.93,93.04,92.9,93.04,24000.0,55.8806,55.9467,55.8625,55.9467,24000.0
2005-02-11 14:40:00,93.03,93.13,93.01,93.08,31400.0,55.9407,56.0008,55.9287,55.9708,31400.0
2005-02-11 14:45:00,93.09,93.16,93.06,93.06,21700.0,55.9768,56.0189,55.9587,55.9587,21700.0
2005-02-11 14:50:00,93.08,93.13,93.06,93.12,39900.0,55.9708,56.0008,55.9587,55.9948,39900.0
2005-02-11 14:55:00,93.12,93.13,93.0,93.0,22300.0,55.9948,56.0008,55.9227,55.9227,22300.0
2005-02-11 15:00:00,93.01,93.01,92.92,92.92,33800.0,55.9287,55.9287,55.8746,55.8746,33800.0
2005-02-11 15:05:00,92.93,92.93,92.88,92.89,15900.0,55.8806,55.8806,55.8505,55.8565,15900.0
2005-02-11 15:10:00,92.89,92.94,92.83,92.85,57600.0,55.8565,55.8866,55.8204,55.8325,57600.0
2005-02-11 15:15:00,92.85,93.0,92.66,92.77,102500.0,55.8325,55.9227,55.7182,55.7844,102500.0
2005-02-11 15:20:00,92.78,92.88,92.78,92.87,31200.0,55.7904,55.8505,55.7904,55.8445,31200.0
2005-02-11 15:25:00,92.88,92.9,92.69,92.76,36600.0,55.8505,55.8625,55.7362,55.7783,36600.0
2005-02-11 15:30:00,92.76,92.82,92.73,92.79,23400.0,55.7783,55.8144,55.7603,55.7964,23400.0
2005-02-11 15:35:00,92.78,92.78,92.68,92.72,16800.0,55.7904,55.7904,55.7302,55.7543,16800.0
2005-02-11 15:40:00,92.71,92.71,92.62,92.68,35900.0,55.7483,55.7483,55.6942,55.7302,35900.0
2005-02-11 15:45:00,92.68,92.8,92.68,92.79,27500.0,55.7302,55.8024,55.7302,55.7964,27500.0
2005-02-11 15:50:00,92.8,92.84,92.77,92.82,41900.0,55.8024,55.8264,55.7844,55.8144,41900.0
2005-02-11 15:55:00,92.84,92.85,92.7,92.76,68400.0,55.8264,55.8325,55.7423,55.7783,68400.0
2005-02-14 09:30:00,93.14,93.14,92.82,92.93,49500.0,56.0068,56.0068,55.8144,55.8806,49500.0
2005-02-14 09:35:00,92.94,93.13,92.85,93.03,16500.0,55.8866,56.0008,55.8325,55.9407,16500.0
2005-02-14 09:40:00,93.03,93.16,92.96,93.12,13100.0,55.9407,56.0189,55.8986,55.9948,13100.0
2005-02-14 09:45:00,93.11,93.19,93.0,93.14,26600.0,55.9888,56.0369,55.9227,56.0068,26600.0
2005-02-14 09:50:00,93.15,93.19,92.97,93.15,14600.0,56.0129,56.0369,55.9046,56.0129,14600.0
2005-02-14 09:55:00,93.11,93.11,92.87,92.9,13200.0,55.9888,55.9888,55.8445,55.8625,13200.0
2005-02-14 10:00:00,92.91,92.95,92.8,92.83,18100.0,55.8685,55.8926,55.8024,55.8204,18100.0
2005-02-14 10:05:00,92.81,92.9,92.81,92.9,11700.0,55.8084,55.8625,55.8084,55.8625,11700.0
2005-02-14 10:10:00,92.86,92.86,92.61,92.63,12000.0,55.8385,55.8385,55.6881,55.7002,12000.0
2005-02-14 10:15:00,92.68,92.81,92.54,92.69,12900.0,55.7302,55.8084,55.6461,55.7362,12900.0
2005-02-14 10:20:00,92.68,92.73,92.64,92.7,7000.0,55.7302,55.7603,55.7062,55.7423,7000.0
2005-02-14 10:25:00,92.7,92.75,92.67,92.75,12700.0,55.7423,55.7723,55.7242,55.7723,12700.0
2005-02-14 10:30:00,92.79,92.93,92.75,92.93,38700.0,55.7964,55.8806,55.7723,55.8806,38700.0
2005-02-14 10:35:00,92.93,92.98,92.8,92.8,20800.0,55.8806,55.9106,55.8024,55.8024,20800.0
2005-02-14 10:40:00,92.81,92.9,92.8,92.8,10700.0,55.8084,55.8625,55.8024,55.8024,10700.0
2005-02-14 10:45:00,92.81,92.82,92.71,92.76,9500.0,55.8084,55.8144,55.7483,55.7783,9500.0
2005-02-14 10:50:00,92.77,92.88,92.71,92.71,11000.0,55.7844,55.8505,55.7483,55.7483,11000.0
2005-02-14 10:55:00,92.73,92.84,92.71,92.83,4700.0,55.7603,55.8264,55.7483,55.8204,4700.0
2005-02-14 11:00:00,92.79,92.81,92.68,92.68,22400.0,55.7964,55.8084,55.7302,55.7302,22400.0
2005-02-14 11:05:00,92.69,92.69,92.56,92.64,18900.0,55.7362,55.7362,55.6581,55.7062,18900.0
2005-02-14 11:10:00,92.65,92.77,92.64,92.71,8600.0,55.7122,55.7844,55.7062,55.7483,8600.0
2005-02-14 11:15:00,92.72,92.72,92.5,92.64,19200.0,55.7543,55.7543,55.622,55.7062,19200.0
2005-02-14 11:20:00,92.66,92.72,92.65,92.7,6300.0,55.7182,55.7543,55.7122,55.7423,6300.0
2005-02-14 11:25:00,92.7,92.71,92.66,92.71,4400.0,55.7423,55.7483,55.7182,55.7483,4400.0
2005-02-14 11:30:00,92.71,92.71,92.53,92.56,7800.0,55.7483,55.7483,55.64,55.6581,7800.0
2005-02-14 11:35:00,92.56,92.62,92.55,92.62,5300.0,55.6581,55.6942,55.6521,55.6942,5300.0
2005-02-14 11:40:00,92.6,92.72,92.6,92.72,8300.0,55.6821,55.7543,55.6821,55.7543,8300.0
2005-02-14 11:45:00,92.71,92.71,92.57,92.57,4700.0,55.7483,55.7483,55.6641,55.6641,4700.0
2005-02-14 11:50:00,92.57,92.57,92.5,92.5,8000.0,55.6641,55.6641,55.622,55.622,8000.0
2005-02-14 11:55:00,92.51,92.51,92.46,92.51,5800.0,55.628,55.628,55.5979,55.628,5800.0
2005-02-14 12:00:00,92.5,92.5,92.4,92.43,10500.0,55.622,55.622,55.5619,55.5799,10500.0
2005-02-14 12:05:00,92.43,92.46,92.41,92.42,13100.0,55.5799,55.5979,55.5679,55.5739,13100.0
2005-02-14 12:10:00,92.43,92.44,92.41,92.42,5000.0,55.5799,55.5859,55.5679,55.5739,5000.0
2005-02-14 12:15:00,92.42,92.53,92.42,92.52,8100.0,55.5739,55.64,55.5739,55.634,8100.0
2005-02-14 12:20:00,92.53,92.55,92.44,92.48,6500.0,55.64,55.6521,55.5859,55.61,6500.0
2005-02-14 12:25:00,92.48,92.48,92.45,92.46,2500.0,55.61,55.61,55.5919,55.5979,2500.0
2005-02-14 12:30:00,92.47,92.47,92.4,92.43,11100.0,55.604,55.604,55.5619,55.5799,11100.0
2005-02-14 12:35:00,92.44,92.45,92.37,92.38,18500.0,55.5859,55.5919,55.5438,55.5498,18500.0
2005-02-14 12:40:00,92.37,92.45,92.37,92.45,7000.0,55.5438,55.5919,55.5438,55.5919,7000.0
2005-02-14 12:45:00,92.43,92.44,92.35,92.39,7600.0,55.5799,55.5859,55.5318,55.5559,7600.0
2005-02-14 12:50:00,92.36,92.42,92.36,92.42,3500.0,55.5378,55.5739,55.5378,55.5739,3500.0
2005-02-14 12:55:00,92.42,92.52,92.42,92.52,6200.0,55.5739,55.634,55.5739,55.634,6200.0
2005-02-14 13:00:00,92.5,92.54,92.44,92.44,16100.0,55.622,55.6461,55.5859,55.5859,16100.0
2005-02-14 13:05:00,92.45,92.48,92.43,92.43,13000.0,55.5919,55.61,55.5799,55.5799,13000.0
2005-02-14 13:10:00,92.44,92.44,92.4,92.41,4200.0,55.5859,55.5859,55.5619,55.5679,4200.0
2005-02-14 13:15:00,92.41,92.42,92.4,92.41,5200.0,55.5679,55.5739,55.5619,55.5679,5200.0
2005-02-14 13:20:00,92.41,92.45,92.4,92.41,15300.0,55.5679,55.5919,55.5619,55.5679,15300.0
2005-02-14 13:25:00,92.4,92.4,92.36,92.36,4200.0,55.5619,55.5619,55.5378,55.5378,4200.0
2005-02-14 13:30:00,92.35,92.35,92.26,92.26,11000.0,55.5318,55.5318,55.4777,55.4777,11000.0
2005-02-14 13:35:00,92.25,92.3,92.19,92.25,14000.0,55.4717,55.5017,55.4356,55.4717,14000.0
2005-02-14 13:40:00,92.24,92.24,92.18,92.22,6700.0,55.4657,55.4657,55.4296,55.4536,6700.0
2005-02-14 13:45:00,92.22,92.26,92.17,92.25,30500.0,55.4536,55.4777,55.4236,55.4717,30500.0
2005-02-14 13:50:00,92.25,92.31,92.24,92.25,20000.0,55.4717,55.5077,55.4657,55.4717,20000.0
2005-02-14 13:55:00,92.25,92.25,92.12,92.17,26400.0,55.4717,55.4717,55.3935,55.4236,26400.0
2005-02-14 14:00:00,92.13,92.14,91.93,92.01,22300.0,55.3995,55.4055,55.2792,55.3274,22300.0
2005-02-14 14:05:00,92.01,92.06,91.95,91.95,14800.0,55.3274,55.3574,55.2913,55.2913,14800.0
2005-02-14 14:10:00,91.93,92.01,91.87,91.92,50000.0,55.2792,55.3274,55.2432,55.2732,50000.0
2005-02-14 14:15:00,91.92,91.98,91.89,91.97,33200.0,55.2732,55.3093,55.2552,55.3033,33200.0
2005-02-14 14:20:00,91.93,91.98,91.91,91.92,15900.0,55.2792,55.3093,55.2672,55.2732,15900.0
2005-02-14 14:25:00,91.92,91.98,91.91,91.95,9200.0,55.2732,55.3093,55.2672,55.2913,9200.0
2005-02-14 14:30:00,91.96,92.07,91.96,92.05,12900.0,55.2973,55.3634,55.2973,55.3514,12900.0
2005-02-14 14:35:00,92.04,92.09,92.02,92.09,15200.0,55.3454,55.3755,55.3334,55.3755,15200.0
2005-02-14 14:40:00,92.09,92.09,92.0,92.0,99500.0,55.3755,55.3755,55.3213,55.3213,99500.0
2005-02-14 14:45:00,92.03,92.16,92.03,92.16,10100.0,55.3394,55.4175,55.3394,55.4175,10100.0
2005-02-14 14:50:00,92.16,92.2,92.14,92.17,6900.0,55.4175,55.4416,55.4055,55.4236,6900.0
2005-02-14 14:55:00,92.18,92.32,92.18,92.31,11000.0,55.4296,55.5138,55.4296,55.5077,11000.0
2005-02-14 15:00:00,92.29,92.29,92.19,92.27,8200.0,55.4957,55.4957,55.4356,55.4837,8200.0
2005-02-14 15:05:00,92.26,92.33,92.17,92.18,13700.0,55.4777,55.5198,55.4236,55.4296,13700.0
2005-02-14 15:10:00,92.18,92.29,92.16,92.26,10000.0,55.4296,55.4957,55.4175,55.4777,10000.0
2005-02-14 15:15:00,92.26,92.33,92.15,92.25,13700.0,55.4777,55.5198,55.4115,55.4717,13700.0
2005-02-14 15:20:00,92.25,92.25,92.1,92.17,6600.0,55.4717,55.4717,55.3815,55.4236,6600.0
2005-02-14 15:25:00,92.16,92.21,92.12,92.2,10500.0,55.4175,55.4476,55.3935,55.4416,10500.0
2005-02-14 15:30:00,92.21,92.27,92.17,92.27,16800.0,55.4476,55.4837,55.4236,55.4837,16800.0
2005-02-14 15:35:00,92.28,92.28,92.11,92.19,16400.0,55.4897,55.4897,55.3875,55.4356,16400.0
2005-02-14 15:40:00,92.2,92.4,92.2,92.38,15700.0,55.4416,55.5619,55.4416,55.5498,15700.0
2005-02-14 15:45:00,92.38,92.41,92.34,92.35,19200.0,55.5498,55.5679,55.5258,55.5318,19200.0
2005-02-14 15:50:00,92.35,92.36,92.28,92.36,33900.0,55.5318,55.5378,55.4897,55.5378,33900.0
2005-02-14 15:55:00,92.37,92.41,92.25,92.25,22700.0,55.5438,55.5679,55.4717,55.4717,22700.0
2005-02-15 09:30:00,92.02,92.02,91.41,91.59,154400.0,55.3334,55.3334,54.9666,55.0748,154400.0
2005-02-15 09:35:00,91.55,91.71,91.23,91.36,82900.0,55.0507,55.147,54.8583,54.9365,82900.0
2005-02-15 09:40:00,91.36,91.59,91.36,91.45,106700.0,54.9365,55.0748,54.9365,54.9906,106700.0
2005-02-15 09:45:00,91.45,91.7,91.43,91.54,74500.0,54.9906,55.1409,54.9786,55.0447,74500.0
2005-02-15 09:50:00,91.53,91.9,91.53,91.9,48000.0,55.0387,55.2612,55.0387,55.2612,48000.0
2005-02-15 09:55:00,91.92,92.22,91.92,92.12,64000.0,55.2732,55.4536,55.2732,55.3935,64000.0
2005-02-15 10:00:00,92.11,92.12,91.71,91.78,106300.0,55.3875,55.3935,55.147,55.189,106300.0
2005-02-15 10:05:00,91.8,91.95,91.8,91.87,32200.0,55.2011,55.2913,55.2011,55.2432,32200.0
2005-02-15 10:10:00,91.86,91.9,91.81,91.88,25700.0,55.2372,55.2612,55.2071,55.2492,25700.0
2005-02-15 10:15:00,91.88,91.93,91.83,91.92,39600.0,55.2492,55.2792,55.2191,55.2732,39600.0
2005-02-15 10:20:00,91.92,92.0,91.86,92.0,79100.0,55.2732,55.3213,55.2372,55.3213,79100.0
2005-02-15 10:25:00,91.97,92.11,91.97,92.07,14000.0,55.3033,55.3875,55.3033,55.3634,14000.0
2005-02-15 10:30:00,92.08,92.32,92.08,92.15,32200.0,55.3694,55.5138,55.3694,55.4115,32200.0
2005-02-15 10:35:00,92.17,92.35,92.17,92.23,47300.0,55.4236,55.5318,55.4236,55.4596,47300.0
2005-02-15 10:40:00,92.22,92.26,92.2,92.2,72400.0,55.4536,55.4777,55.4416,55.4416,72400.0
2005-02-15 10:45:00,92.24,92.31,92.11,92.31,48000.0,55.4657,55.5077,55.3875,55.5077,48000.0
2005-02-15 10:50:00,92.3,92.38,92.29,92.35,29200.0,55.5017,55.5498,55.4957,55.5318,29200.0
2005-02-15 10:55:00,92.33,92.58,92.31,92.45,47200.0,55.5198,55.6701,55.5077,55.5919,47200.0
2005-02-15 11:00:00,92.45,92.45,92.31,92.31,43700.0,55.5919,55.5919,55.5077,55.5077,43700.0
2005-02-15 11:05:00,92.33,92.44,92.32,92.36,40000.0,55.5198,55.5859,55.5138,55.5378,40000.0
2005-02-15 11:10:00,92.36,92.36,92.12,92.17,21700.0,55.5378,55.5378,55.3935,55.4236,21700.0
2005-02-15 11:15:00,92.16,92.17,92.05,92.05,19500.0,55.4175,55.4236,55.3514,55.3514,19500.0
2005-02-15 11:20:00,92.06,92.06,91.9,91.98,35500.0,55.3574,55.3574,55.2612,55.3093,35500.0
2005-02-15 11:25:00,91.97,91.97,91.86,91.89,20200.0,55.3033,55.3033,55.2372,55.2552,20200.0
2005-02-15 11:30:00,91.89,91.9,91.75,91.78,20300.0,55.2552,55.2612,55.171,55.189,20300.0
2005-02-15 11:35:00,91.78,91.78,91.69,91.71,90600.0,55.189,55.189,55.1349,55.147,90600.0
2005-02-15 11:40:00,91.71,91.72,91.67,91.67,31400.0,55.147,55.153,55.1229,55.1229,31400.0
2005-02-15 11:45:00,91.68,91.68,91.62,91.62,22300.0,55.1289,55.1289,55.0928,55.0928,22300.0
2005-02-15 11:50:00,91.63,91.63,91.42,91.43,119300.0,55.0988,55.0988,54.9726,54.9786,119300.0
2005-02-15 11:55:00,91.43,91.43,91.23,91.26,68100.0,54.9786,54.9786,54.8583,54.8764,68100.0
2005-02-15 12:00:00,91.25,91.3,91.12,91.27,87000.0,54.8703,54.9004,54.7922,54.8824,87000.0
2005-02-15 12:05:00,91.21,91.37,91.21,91.35,45600.0,54.8463,54.9425,54.8463,54.9305,45600.0
2005-02-15 12:10:00,91.34,91.42,91.33,91.41,20500.0,54.9245,54.9726,54.9185,54.9666,20500.0
2005-02-15 12:15:00,91.41,91.48,91.41,91.48,38500.0,54.9666,55.0087,54.9666,55.0087,38500.0
2005-02-15 12:20:00,91.48,91.5,91.33,91.33,43300.0,55.0087,55.0207,54.9185,54.9185,43300.0
2005-02-15 12:25:00,91.33,91.5,91.33,91.47,30000.0,54.9185,55.0207,54.9185,55.0026,30000.0
2005-02-15 12:30:00,91.49,91.58,91.49,91.58,19300.0,55.0147,55.0688,55.0147,55.0688,19300.0
2005-02-15 12:35:00,91.54,91.6,91.52,91.59,14800.0,55.0447,55.0808,55.0327,55.0748,14800.0
2005-02-15 12:40:00,91.6,91.6,91.52,91.59,16400.0,55.0808,55.0808,55.0327,55.0748,16400.0
2005-02-15 12:45:00,91.59,91.64,91.59,91.63,11800.0,55.0748,55.1049,55.0748,55.0988,11800.0
2005-02-15 12:50:00,91.63,91.63,91.59,91.62,6700.0,55.0988,55.0988,55.0748,55.0928,6700.0
2005-02-15 12:55:00,91.62,91.62,91.58,91.6,21400.0,55.0928,55.0928,55.0688,55.0808,21400.0
2005-02-15 13:00:00,91.59,91.67,91.56,91.67,18200.0,55.0748,55.1229,55.0568,55.1229,18200.0
2005-02-15 13:05:00,91.66,91.66,91.55,91.59,12000.0,55.1169,55.1169,55.0507,55.0748,12000.0
2005-02-15 13:10:00,91.6,91.6,91.53,91.53,11300.0,55.0808,55.0808,55.0387,55.0387,11300.0
2005-02-15 13:15:00,91.52,91.52,91.44,91.46,11600.0,55.0327,55.0327,54.9846,54.9966,11600.0
2005-02-15 13:20:00,91.43,91.47,91.39,91.46,10600.0,54.9786,55.0026,54.9545,54.9966,10600.0
2005-02-15 13:25:00,91.46,91.46,91.21,91.22,34900.0,54.9966,54.9966,54.8463,54.8523,34900.0
2005-02-15 13:30:00,91.23,91.31,91.19,91.3,29800.0,54.8583,54.9064,54.8343,54.9004,29800.0
2005-02-15 13:35:00,91.3,91.33,91.3,91.33,26700.0,54.9004,54.9185,54.9004,54.9185,26700.0
2005-02-15 13:40:00,91.33,91.34,91.3,91.3,17800.0,54.9185,54.9245,54.9004,54.9004,17800.0
2005-02-15 13:45:00,91.3,91.3,91.2,91.26,66000.0,54.9004,54.9004,54.8403,54.8764,66000.0
2005-02-15 13:50:00,91.31,91.38,91.3,91.35,14700.0,54.9064,54.9485,54.9004,54.9305,14700.0
2005-02-15 13:55:00,91.35,91.35,91.28,91.32,31600.0,54.9305,54.9305,54.8884,54.9124,31600.0
2005-02-15 14:00:00,91.32,91.33,91.27,91.31,21100.0,54.9124,54.9185,54.8824,54.9064,21100.0
2005-02-15 14:05:00,91.32,91.4,91.28,91.28,32300.0,54.9124,54.9605,54.8884,54.8884,32300.0
2005-02-15 14:10:00,91.28,91.28,91.22,91.26,27300.0,54.8884,54.8884,54.8523,54.8764,27300.0
2005-02-15 14:15:00,91.26,91.27,91.2,91.2,18300.0,54.8764,54.8824,54.8403,54.8403,18300.0
2005-02-15 14:20:00,91.19,91.25,91.15,91.18,29900.0,54.8343,54.8703,54.8102,54.8283,29900.0
2005-02-15 14:25:00,91.19,91.21,91.12,91.14,18700.0,54.8343,54.8463,54.7922,54.8042,18700.0
2005-02-15 14:30:00,91.14,91.15,91.1,91.11,43500.0,54.8042,54.8102,54.7802,54.7862,43500.0
2005-02-15 14:35:00,91.1,91.15,91.1,91.1,71100.0,54.7802,54.8102,54.7802,54.7802,71100.0
2005-02-15 14:40:00,91.1,91.1,90.98,91.04,49600.0,54.7802,54.7802,54.708,54.7441,49600.0
2005-02-15 14:45:00,91.05,91.14,91.0,91.08,26800.0,54.7501,54.8042,54.72,54.7681,26800.0
2005-02-15 14:50:00,91.08,91.12,91.07,91.12,23800.0,54.7681,54.7922,54.7621,54.7922,23800.0
2005-02-15 14:55:00,91.12,91.14,91.06,91.13,31800.0,54.7922,54.8042,54.7561,54.7982,31800.0
2005-02-15 15:00:00,91.13,91.13,91.03,91.07,40200.0,54.7982,54.7982,54.7381,54.7621,40200.0
2005-02-15 15:05:00,91.05,91.15,91.04,91.15,31900.0,54.7501,54.8102,54.7441,54.8102,31900.0
2005-02-15 15:10:00,91.15,91.33,91.15,91.31,38900.0,54.8102,54.9185,54.8102,54.9064,38900.0
2005-02-15 15:15:00,91.31,91.34,91.29,91.31,17300.0,54.9064,54.9245,54.8944,54.9064,17300.0
2005-02-15 15:20:00,91.32,91.4,91.32,91.4,14000.0,54.9124,54.9605,54.9124,54.9605,14000.0
2005-02-15 15:25:00,91.39,91.46,91.38,91.4,33500.0,54.9545,54.9966,54.9485,54.9605,33500.0
2005-02-15 15:30:00,91.4,91.59,91.39,91.58,33800.0,54.9605,55.0748,54.9545,55.0688,33800.0
2005-02-15 15:35:00,91.58,91.67,91.53,91.64,32000.0,55.0688,55.1229,55.0387,55.1049,32000.0
2005-02-15 15:40:00,91.64,91.65,91.56,91.57,41800.0,55.1049,55.1109,55.0568,55.0628,41800.0
2005-02-15 15:45:00,91.57,91.64,91.57,91.58,21700.0,55.0628,55.1049,55.0628,55.0688,21700.0
2005-02-15 15:50:00,91.58,91.58,91.5,91.5,40300.0,55.0688,55.0688,55.0207,55.0207,40300.0
2005-02-15 15:55:00,91.5,91.5,91.44,91.49,40100.0,55.0207,55.0207,54.9846,55.0147,40100.0
2005-02-16 09:30:00,91.25,91.49,91.25,91.45,60700.0,54.8703,55.0147,54.8703,54.9906,60700.0
2005-02-16 09:35:00,91.42,91.43,91.11,91.2,66500.0,54.9726,54.9786,54.7862,54.8403,66500.0
2005-02-16 09:40:00,91.19,91.45,91.19,91.42,34700.0,54.8343,54.9906,54.8343,54.9726,34700.0
2005-02-16 09:45:00,91.42,91.45,91.33,91.37,43300.0,54.9726,54.9906,54.9185,54.9425,43300.0
2005-02-16 09:50:00,91.37,91.37,91.29,91.3,22300.0,54.9425,54.9425,54.8944,54.9004,22300.0
2005-02-16 09:55:00,91.3,91.44,91.25,91.31,56300.0,54.9004,54.9846,54.8703,54.9064,56300.0
2005-02-16 10:00:00,91.4,91.57,91.3,91.43,58900.0,54.9605,55.0628,54.9004,54.9786,58900.0
2005-02-16 10:05:00,91.44,91.67,91.44,91.67,33100.0,54.9846,55.1229,54.9846,55.1229,33100.0
2005-02-16 10:10:00,91.68,92.5,91.68,91.8,72100.0,55.1289,55.622,55.1289,55.2011,72100.0
2005-02-16 10:15:00,91.79,92.0,91.79,91.99,28100.0,55.1951,55.3213,55.1951,55.3153,28100.0
2005-02-16 10:20:00,91.98,92.0,91.74,91.74,39100.0,55.3093,55.3213,55.165,55.165,39100.0
2005-02-16 10:25:00,91.74,91.83,91.66,91.83,32000.0,55.165,55.2191,55.1169,55.2191,32000.0
2005-02-16 10:30:00,91.85,91.91,91.79,91.87,14400.0,55.2311,55.2672,55.1951,55.2432,14400.0
2005-02-16 10:35:00,91.93,91.93,91.74,91.74,5700.0,55.2792,55.2792,55.165,55.165,5700.0
2005-02-16 10:40:00,91.8,91.9,91.75,91.82,21500.0,55.2011,55.2612,55.171,55.2131,21500.0
2005-02-16 10:45:00,91.8,91.89,91.77,91.89,11300.0,55.2011,55.2552,55.183,55.2552,11300.0
2005-02-16 10:50:00,91.87,91.9,91.67,91.8,17900.0,55.2432,55.2612,55.1229,55.2011,17900.0
2005-02-16 10:55:00,91.76,91.82,91.71,91.8,24700.0,55.177,55.2131,55.147,55.2011,24700.0
2005-02-16 11:00:00,91.8,91.8,91.75,91.75,17600.0,55.2011,55.2011,55.171,55.171,17600.0
2005-02-16 11:05:00,91.76,91.92,91.75,91.87,21400.0,55.177,55.2732,55.171,55.2432,21400.0
2005-02-16 11:10:00,91.88,91.96,91.88,91.91,16300.0,55.2492,55.2973,55.2492,55.2672,16300.0
2005-02-16 11:15:00,91.91,91.94,91.85,91.85,18200.0,55.2672,55.2853,55.2311,55.2311,18200.0
2005-02-16 11:20:00,91.85,91.87,91.81,91.86,10800.0,55.2311,55.2432,55.2071,55.2372,10800.0
2005-02-16 11:25:00,91.87,91.92,91.84,91.91,18300.0,55.2432,55.2732,55.2251,55.2672,18300.0
2005-02-16 11:30:00,91.92,91.92,91.85,91.86,14600.0,55.2732,55.2732,55.2311,55.2372,14600.0
2005-02-16 11:35:00,91.85,91.89,91.85,91.85,4600.0,55.2311,55.2552,55.2311,55.2311,4600.0
2005-02-16 11:40:00,91.85,91.85,91.83,91.84,7200.0,55.2311,55.2311,55.2191,55.2251,7200.0
2005-02-16 11:45:00,91.86,92.12,91.86,92.12,31400.0,55.2372,55.3935,55.2372,55.3935,31400.0
2005-02-16 11:50:00,92.11,92.12,91.96,91.96,9900.0,55.3875,55.3935,55.2973,55.2973,9900.0
2005-02-16 11:55:00,91.99,92.1,91.97,92.06,15100.0,55.3153,55.3815,55.3033,55.3574,15100.0
2005-02-16 12:00:00,92.05,92.06,91.88,91.88,13800.0,55.3514,55.3574,55.2492,55.2492,13800.0
2005-02-16 12:05:00,91.88,91.88,91.75,91.75,22100.0,55.2492,55.2492,55.171,55.171,22100.0
2005-02-16 12:10:00,91.76,91.77,91.75,91.75,20500.0,55.177,55.183,55.171,55.171,20500.0
2005-02-16 12:15:00,91.75,91.77,91.66,91.68,22800.0,55.171,55.183,55.1169,55.1289,22800.0
2005-02-16 12:20:00,91.69,91.76,91.66,91.76,3600.0,55.1349,55.177,55.1169,55.177,3600.0
2005-02-16 12:25:00,91.75,91.75,91.71,91.72,13100.0,55.171,55.171,55.147,55.153,13100.0
2005-02-16 12:30:00,91.74,91.75,91.72,91.75,8900.0,55.165,55.171,55.153,55.171,8900.0
2005-02-16 12:35:00,91.75,91.75,91.69,91.71,7700.0,55.171,55.171,55.1349,55.147,7700.0
2005-02-16 12:40:00,91.71,91.75,91.71,91.75,12500.0,55.147,55.171,55.147,55.171,12500.0
2005-02-16 12:45:00,91.75,91.75,91.71,91.73,23000.0,55.171,55.171,55.147,55.159,23000.0
2005-02-16 12:50:00,91.67,91.67,91.63,91.65,7600.0,55.1229,55.1229,55.0988,55.1109,7600.0
2005-02-16 12:55:00,91.65,91.69,91.6,91.6,5300.0,55.1109,55.1349,55.0808,55.0808,5300.0
2005-02-16 13:00:00,91.61,91.67,91.53,91.59,18500.0,55.0868,55.1229,55.0387,55.0748,18500.0
2005-02-16 13:05:00,91.59,91.71,91.57,91.65,12800.0,55.0748,55.147,55.0628,55.1109,12800.0
2005-02-16 13:10:00,91.66,91.66,91.6,91.66,6300.0,55.1169,55.1169,55.0808,55.1169,6300.0
2005-02-16 13:15:00,91.66,91.75,91.66,91.71,18700.0,55.1169,55.171,55.1169,55.147,18700.0
2005-02-16 13:20:00,91.72,91.84,91.69,91.81,40700.0,55.153,55.2251,55.1349,55.2071,40700.0
2005-02-16 13:25:00,91.82,91.84,91.78,91.78,4500.0,55.2131,55.2251,55.189,55.189,4500.0
2005-02-16 13:30:00,91.76,91.8,91.7,91.75,112500.0,55.177,55.2011,55.1409,55.171,112500.0
2005-02-16 13:35:00,91.75,91.82,91.74,91.8,44100.0,55.171,55.2131,55.165,55.2011,44100.0
2005-02-16 13:40:00,91.78,91.78,91.71,91.78,14200.0,55.189,55.189,55.147,55.189,14200.0
2005-02-16 13:45:00,91.77,91.82,91.72,91.82,24500.0,55.183,55.2131,55.153,55.2131,24500.0
2005-02-16 13:50:00,91.82,91.9,91.82,91.88,27500.0,55.2131,55.2612,55.2131,55.2492,27500.0
2005-02-16 13:55:00,91.89,92.02,91.89,91.95,20200.0,55.2552,55.3334,55.2552,55.2913,20200.0
2005-02-16 14:00:00,91.94,91.97,91.91,91.95,14100.0,55.2853,55.3033,55.2672,55.2913,14100.0
2005-02-16 14:05:00,91.95,92.07,91.95,92.04,31800.0,55.2913,55.3634,55.2913,55.3454,31800.0
2005-02-16 14:10:00,92.03,92.05,91.96,92.0,15100.0,55.3394,55.3514,55.2973,55.3213,15100.0
2005-02-16 14:15:00,91.99,92.06,91.99,92.06,7500.0,55.3153,55.3574,55.3153,55.3574,7500.0
2005-02-16 14:20:00,92.04,92.11,92.04,92.11,20100.0,55.3454,55.3875,55.3454,55.3875,20100.0
2005-02-16 14:25:00,92.11,92.12,92.03,92.1,15200.0,55.3875,55.3935,55.3394,55.3815,15200.0
2005-02-16 14:30:00,92.09,92.2,92.09,92.13,27000.0,55.3755,55.4416,55.3755,55.3995,27000.0
2005-02-16 14:35:00,92.14,92.18,92.1,92.1,12000.0,55.4055,55.4296,55.3815,55.3815,12000.0
2005-02-16 14:40:00,92.1,92.25,92.07,92.22,22400.0,55.3815,55.4717,55.3634,55.4536,22400.0
2005-02-16 14:45:00,92.22,92.36,92.21,92.23,34500.0,55.4536,55.5378,55.4476,55.4596,34500.0
2005-02-16 14:50:00,92.23,92.43,92.23,92.41,22800.0,55.4596,55.5799,55.4596,55.5679,22800.0
2005-02-16 14:55:00,92.43,92.61,92.35,92.61,82400.0,55.5799,55.6881,55.5318,55.6881,82400.0
2005-02-16 15:00:00,92.61,92.68,92.53,92.55,37000.0,55.6881,55.7302,55.64,55.6521,37000.0
2005-02-16 15:05:00,92.56,92.7,92.48,92.7,34100.0,55.6581,55.7423,55.61,55.7423,34100.0
2005-02-16 15:10:00,92.64,92.68,92.57,92.65,23700.0,55.7062,55.7302,55.6641,55.7122,23700.0
2005-02-16 15:15:00,92.64,92.65,92.56,92.63,33700.0,55.7062,55.7122,55.6581,55.7002,33700.0
2005-02-16 15:20:00,92.63,92.75,92.61,92.75,37700.0,55.7002,55.7723,55.6881,55.7723,37700.0
2005-02-16 15:25:00,92.73,92.82,92.68,92.8,29100.0,55.7603,55.8144,55.7302,55.8024,29100.0
2005-02-16 15:30:00,92.79,92.8,92.7,92.74,73900.0,55.7964,55.8024,55.7423,55.7663,73900.0
2005-02-16 15:35:00,92.74,92.75,92.66,92.68,36900.0,55.7663,55.7723,55.7182,55.7302,36900.0
2005-02-16 15:40:00,92.7,92.7,92.57,92.58,47600.0,55.7423,55.7423,55.6641,55.6701,47600.0
2005-02-16 15:45:00,92.58,92.6,92.54,92.6,88600.0,55.6701,55.6821,55.6461,55.6821,88600.0
2005-02-16 15:50:00,92.61,92.69,92.59,92.59,54100.0,55.6881,55.7362,55.6761,55.6761,54100.0
2005-02-16 15:55:00,92.58,92.59,92.51,92.51,37000.0,55.6701,55.6761,55.628,55.628,37000.0
2005-02-17 09:30:00,92.54,92.66,92.25,92.27,34000.0,55.6461,55.7182,55.4717,55.4837,34000.0
2005-02-17 09:35:00,92.27,92.38,92.26,92.31,14300.0,55.4837,55.5498,55.4777,55.5077,14300.0
2005-02-17 09:40:00,92.31,92.4,92.25,92.27,46300.0,55.5077,55.5619,55.4717,55.4837,46300.0
2005-02-17 09:45:00,92.31,92.47,92.2,92.39,19700.0,55.5077,55.604,55.4416,55.5559,19700.0
2005-02-17 09:50:00,92.38,92.74,92.32,92.66,21600.0,55.5498,55.7663,55.5138,55.7182,21600.0
2005-02-17 09:55:00,92.66,92.99,92.65,92.98,30400.0,55.7182,55.9166,55.7122,55.9106,30400.0
2005-02-17 10:00:00,93.0,93.04,92.56,92.62,48800.0,55.9227,55.9467,55.6581,55.6942,48800.0
2005-02-17 10:05:00,92.62,92.67,92.57,92.58,16600.0,55.6942,55.7242,55.6641,55.6701,16600.0
2005-02-17 10:10:00,92.57,92.58,92.24,92.35,81900.0,55.6641,55.6701,55.4657,55.5318,81900.0
2005-02-17 10:15:00,92.35,92.43,92.28,92.42,21000.0,55.5318,55.5799,55.4897,55.5739,21000.0
2005-02-17 10:20:00,92.42,92.45,92.32,92.36,58400.0,55.5739,55.5919,55.5138,55.5378,58400.0
2005-02-17 10:25:00,92.36,92.43,92.28,92.38,30600.0,55.5378,55.5799,55.4897,55.5498,30600.0
2005-02-17 10:30:00,92.35,92.37,92.02,92.11,43500.0,55.5318,55.5438,55.3334,55.3875,43500.0
2005-02-17 10:35:00,92.11,92.24,92.05,92.11,13200.0,55.3875,55.4657,55.3514,55.3875,13200.0
2005-02-17 10:40:00,92.12,92.15,92.01,92.01,16600.0,55.3935,55.4115,55.3274,55.3274,16600.0
2005-02-17 10:45:00,92.02,92.09,92.02,92.05,8200.0,55.3334,55.3755,55.3334,55.3514,8200.0
2005-02-17 10:50:00,92.05,92.16,92.05,92.09,31900.0,55.3514,55.4175,55.3514,55.3755,31900.0
2005-02-17 10:55:00,92.12,92.13,92.08,92.13,11400.0,55.3935,55.3995,55.3694,55.3995,11400.0
2005-02-17 11:00:00,92.14,92.3,92.07,92.25,44000.0,55.4055,55.5017,55.3634,55.4717,44000.0
2005-02-17 11:05:00,92.3,92.34,92.21,92.32,21800.0,55.5017,55.5258,55.4476,55.5138,21800.0
2005-02-17 11:10:00,92.35,92.36,92.24,92.27,15700.0,55.5318,55.5378,55.4657,55.4837,15700.0
2005-02-17 11:15:00,92.29,92.49,92.29,92.43,18900.0,55.4957,55.616,55.4957,55.5799,18900.0
2005-02-17 11:20:00,92.44,92.64,92.39,92.56,15900.0,55.5859,55.7062,55.5559,55.6581,15900.0
2005-02-17 11:25:00,92.54,92.59,92.53,92.54,11400.0,55.6461,55.6761,55.64,55.6461,11400.0
2005-02-17 11:30:00,92.54,92.58,92.53,92.54,13000.0,55.6461,55.6701,55.64,55.6461,13000.0
2005-02-17 11:35:00,92.58,92.6,92.51,92.51,7700.0,55.6701,55.6821,55.628,55.628,7700.0
2005-02-17 11:40:00,92.49,92.49,92.41,92.45,14400.0,55.616,55.616,55.5679,55.5919,14400.0
2005-02-17 11:45:00,92.41,92.45,92.41,92.45,7600.0,55.5679,55.5919,55.5679,55.5919,7600.0
2005-02-17 11:50:00,92.44,92.44,92.34,92.34,7200.0,55.5859,55.5859,55.5258,55.5258,7200.0
2005-02-17 11:55:00,92.34,92.34,92.28,92.3,15000.0,55.5258,55.5258,55.4897,55.5017,15000.0
2005-02-17 12:00:00,92.29,92.4,92.27,92.3,44400.0,55.4957,55.5619,55.4837,55.5017,44400.0
2005-02-17 12:05:00,92.32,92.33,92.15,92.19,9500.0,55.5138,55.5198,55.4115,55.4356,9500.0
2005-02-17 12:10:00,92.2,92.3,92.19,92.26,7900.0,55.4416,55.5017,55.4356,55.4777,7900.0
2005-02-17 12:15:00,92.26,92.31,92.26,92.3,2800.0,55.4777,55.5077,55.4777,55.5017,2800.0
2005-02-17 12:20:00,92.3,92.31,92.26,92.31,5200.0,55.5017,55.5077,55.4777,55.5077,5200.0
2005-02-17 12:25:00,92.29,92.34,92.29,92.33,9000.0,55.4957,55.5258,55.4957,55.5198,9000.0
2005-02-17 12:30:00,92.33,92.38,92.3,92.3,7900.0,55.5198,55.5498,55.5017,55.5017,7900.0
2005-02-17 12:35:00,92.3,92.32,92.3,92.32,11300.0,55.5017,55.5138,55.5017,55.5138,11300.0
2005-02-17 12:40:00,92.31,92.42,92.31,92.41,3900.0,55.5077,55.5739,55.5077,55.5679,3900.0
2005-02-17 12:45:00,92.41,92.41,92.35,92.35,4400.0,55.5679,55.5679,55.5318,55.5318,4400.0
2005-02-17 12:50:00,92.34,92.39,92.33,92.39,5200.0,55.5258,55.5559,55.5198,55.5559,5200.0
2005-02-17 12:55:00,92.4,92.46,92.34,92.45,6400.0,55.5619,55.5979,55.5258,55.5919,6400.0
2005-02-17 13:00:00,92.4,92.45,92.4,92.43,14200.0,55.5619,55.5919,55.5619,55.5799,14200.0
2005-02-17 13:05:00,92.4,92.47,92.35,92.36,12600.0,55.5619,55.604,55.5318,55.5378,12600.0
2005-02-17 13:10:00,92.36,92.36,92.32,92.34,8800.0,55.5378,55.5378,55.5138,55.5258,8800.0
2005-02-17 13:15:00,92.33,92.35,92.3,92.3,11500.0,55.5198,55.5318,55.5017,55.5017,11500.0
2005-02-17 13:20:00,92.3,92.3,92.25,92.28,26400.0,55.5017,55.5017,55.4717,55.4897,26400.0
2005-02-17 13:25:00,92.28,92.29,92.26,92.26,6000.0,55.4897,55.4957,55.4777,55.4777,6000.0
2005-02-17 13:30:00,92.26,92.39,92.23,92.25,10700.0,55.4777,55.5559,55.4596,55.4717,10700.0
2005-02-17 13:35:00,92.25,92.35,92.25,92.32,4500.0,55.4717,55.5318,55.4717,55.5138,4500.0
2005-02-17 13:40:00,92.33,92.33,92.29,92.32,5600.0,55.5198,55.5198,55.4957,55.5138,5600.0
2005-02-17 13:45:00,92.31,92.42,92.31,92.42,5700.0,55.5077,55.5739,55.5077,55.5739,5700.0
2005-02-17 13:50:00,92.44,92.5,92.42,92.5,35800.0,55.5859,55.622,55.5739,55.622,35800.0
2005-02-17 13:55:00,92.5,92.55,92.5,92.53,6400.0,55.622,55.6521,55.622,55.64,6400.0
2005-02-17 14:00:00,92.53,92.58,92.51,92.55,35800.0,55.64,55.6701,55.628,55.6521,35800.0
2005-02-17 14:05:00,92.55,92.55,92.35,92.37,8500.0,55.6521,55.6521,55.5318,55.5438,8500.0
2005-02-17 14:10:00,92.34,92.36,92.3,92.35,13800.0,55.5258,55.5378,55.5017,55.5318,13800.0
2005-02-17 14:15:00,92.34,92.5,92.33,92.47,20800.0,55.5258,55.622,55.5198,55.604,20800.0
2005-02-17 14:20:00,92.45,92.5,92.45,92.47,91200.0,55.5919,55.622,55.5919,55.604,91200.0
2005-02-17 14:25:00,92.48,92.48,92.46,92.48,3700.0,55.61,55.61,55.5979,55.61,3700.0
2005-02-17 14:30:00,92.48,92.5,92.46,92.47,7000.0,55.61,55.622,55.5979,55.604,7000.0
2005-02-17 14:35:00,92.47,92.47,92.4,92.41,22000.0,55.604,55.604,55.5619,55.5679,22000.0
2005-02-17 14:40:00,92.42,92.46,92.38,92.38,14400.0,55.5739,55.5979,55.5498,55.5498,14400.0
2005-02-17 14:45:00,92.39,92.39,92.09,92.16,23900.0,55.5559,55.5559,55.3755,55.4175,23900.0
2005-02-17 14:50:00,92.15,92.17,92.04,92.04,11400.0,55.4115,55.4236,55.3454,55.3454,11400.0
2005-02-17 14:55:00,92.06,92.12,91.89,92.01,26500.0,55.3574,55.3935,55.2552,55.3274,26500.0
2005-02-17 15:00:00,92.02,92.09,91.91,92.09,22600.0,55.3334,55.3755,55.2672,55.3755,22600.0
2005-02-17 15:05:00,92.09,92.13,92.07,92.09,13400.0,55.3755,55.3995,55.3634,55.3755,13400.0
2005-02-17 15:10:00,92.09,92.12,92.03,92.03,7100.0,55.3755,55.3935,55.3394,55.3394,7100.0
2005-02-17 15:15:00,92.02,92.11,91.97,92.11,23400.0,55.3334,55.3875,55.3033,55.3875,23400.0
2005-02-17 15:20:00,92.1,92.1,92.0,92.01,13300.0,55.3815,55.3815,55.3213,55.3274,13300.0
2005-02-17 15:25:00,92.01,92.04,91.91,91.97,16600.0,55.3274,55.3454,55.2672,55.3033,16600.0
2005-02-17 15:30:00,91.98,92.04,91.89,92.03,22200.0,55.3093,55.3454,55.2552,55.3394,22200.0
2005-02-17 15:35:00,92.05,92.11,92.0,92.11,21900.0,55.3514,55.3875,55.3213,55.3875,21900.0
2005-02-17 15:40:00,92.11,92.2,92.1,92.12,21300.0,55.3875,55.4416,55.3815,55.3935,21300.0
2005-02-17 15:45:00,92.12,92.12,91.91,91.91,13800.0,55.3935,55.3935,55.2672,55.2672,13800.0
2005-02-17 15:50:00,91.91,91.94,91.86,91.88,34800.0,55.2672,55.2853,55.2372,55.2492,34800.0
2005-02-17 15:55:00,91.87,91.95,91.71,91.73,36300.0,55.2432,55.2913,55.147,55.159,36300.0
2005-02-18 09:30:00,91.82,91.82,91.0,91.11,186100.0,55.2131,55.2131,54.72,54.7862,186100.0
2005-02-18 09:35:00,91.12,91.35,91.02,91.02,29200.0,54.7922,54.9305,54.732,54.732,29200.0
2005-02-18 09:40:00,91.05,91.45,91.05,91.45,40200.0,54.7501,54.9906,54.7501,54.9906,40200.0
2005-02-18 09:45:00,91.5,91.66,91.48,91.5,90700.0,55.0207,55.1169,55.0087,55.0207,90700.0
2005-02-18 09:50:00,91.48,91.65,91.38,91.65,29100.0,55.0087,55.1109,54.9485,55.1109,29100.0
2005-02-18 09:55:00,91.63,91.85,91.63,91.72,24400.0,55.0988,55.2311,55.0988,55.153,24400.0
2005-02-18 10:00:00,91.73,91.77,91.6,91.61,14800.0,55.159,55.183,55.0808,55.0868,14800.0
2005-02-18 10:05:00,91.6,91.6,91.45,91.51,35100.0,55.0808,55.0808,54.9906,55.0267,35100.0
2005-02-18 10:10:00,91.53,91.53,91.44,91.46,16600.0,55.0387,55.0387,54.9846,54.9966,16600.0
2005-02-18 10:15:00,91.46,91.5,91.45,91.48,16500.0,54.9966,55.0207,54.9906,55.0087,16500.0
2005-02-18 10:20:00,91.47,91.47,91.37,91.37,13800.0,55.0026,55.0026,54.9425,54.9425,13800.0
2005-02-18 10:25:00,91.36,91.41,91.27,91.39,11200.0,54.9365,54.9666,54.8824,54.9545,11200.0
2005-02-18 10:30:00,91.39,91.39,91.28,91.36,15700.0,54.9545,54.9545,54.8884,54.9365,15700.0
2005-02-18 10:35:00,91.33,91.36,91.31,91.31,12200.0,54.9185,54.9365,54.9064,54.9064,12200.0
2005-02-18 10:40:00,91.31,91.35,91.31,91.31,26700.0,54.9064,54.9305,54.9064,54.9064,26700.0
2005-02-18 10:45:00,91.31,91.4,91.3,91.36,30400.0,54.9064,54.9605,54.9004,54.9365,30400.0
2005-02-18 10:50:00,91.4,91.49,91.4,91.48,10700.0,54.9605,55.0147,54.9605,55.0087,10700.0
2005-02-18 10:55:00,91.49,91.51,91.47,91.47,23200.0,55.0147,55.0267,55.0026,55.0026,23200.0
2005-02-18 11:00:00,91.48,91.48,91.3,91.32,15100.0,55.0087,55.0087,54.9004,54.9124,15100.0
2005-02-18 11:05:00,91.31,91.42,91.3,91.42,17000.0,54.9064,54.9726,54.9004,54.9726,17000.0
2005-02-18 11:10:00,91.42,91.45,91.4,91.44,12600.0,54.9726,54.9906,54.9605,54.9846,12600.0
2005-02-18 11:15:00,91.44,91.5,91.37,91.39,20900.0,54.9846,55.0207,54.9425,54.9545,20900.0
2005-02-18 11:20:00,91.37,91.44,91.37,91.4,9700.0,54.9425,54.9846,54.9425,54.9605,9700.0
2005-02-18 11:25:00,91.41,91.48,91.41,91.45,8000.0,54.9666,55.0087,54.9666,54.9906,8000.0
2005-02-18 11:30:00,91.46,91.52,91.45,91.52,14400.0,54.9966,55.0327,54.9906,55.0327,14400.0
2005-02-18 11:35:00,91.52,91.52,91.44,91.44,13500.0,55.0327,55.0327,54.9846,54.9846,13500.0
2005-02-18 11:40:00,91.44,91.44,91.3,91.32,23800.0,54.9846,54.9846,54.9004,54.9124,23800.0
2005-02-18 11:45:00,91.31,91.34,91.3,91.32,24000.0,54.9064,54.9245,54.9004,54.9124,24000.0
2005-02-18 11:50:00,91.32,91.32,91.24,91.28,61900.0,54.9124,54.9124,54.8643,54.8884,61900.0
2005-02-18 11:55:00,91.28,91.31,91.18,91.18,14300.0,54.8884,54.9064,54.8283,54.8283,14300.0
2005-02-18 12:00:00,91.18,91.2,91.15,91.18,13200.0,54.8283,54.8403,54.8102,54.8283,13200.0
2005-02-18 12:05:00,91.18,91.21,91.05,91.09,36000.0,54.8283,54.8463,54.7501,54.7741,36000.0
2005-02-18 12:10:00,91.09,91.15,91.05,91.05,19900.0,54.7741,54.8102,54.7501,54.7501,19900.0
2005-02-18 12:15:00,91.03,91.28,90.96,90.98,27100.0,54.7381,54.8884,54.696,54.708,27100.0
2005-02-18 12:20:00,90.97,90.98,90.81,90.81,26000.0,54.702,54.708,54.6058,54.6058,26000.0
2005-02-18 12:25:00,90.81,90.83,90.72,90.79,54400.0,54.6058,54.6178,54.5516,54.5937,54400.0
2005-02-18 12:30:00,90.79,90.88,90.79,90.86,20500.0,54.5937,54.6479,54.5937,54.6358,20500.0
2005-02-18 12:35:00,90.87,90.95,90.87,90.9,15300.0,54.6418,54.69,54.6418,54.6599,15300.0
2005-02-18 12:40:00,90.91,90.91,90.77,90.77,24300.0,54.6659,54.6659,54.5817,54.5817,24300.0
2005-02-18 12:45:00,90.76,90.86,90.76,90.85,14300.0,54.5757,54.6358,54.5757,54.6298,14300.0
2005-02-18 12:50:00,90.83,90.91,90.79,90.88,19300.0,54.6178,54.6659,54.5937,54.6479,19300.0
2005-02-18 12:55:00,90.88,90.95,90.88,90.93,13700.0,54.6479,54.69,54.6479,54.6779,13700.0
2005-02-18 13:00:00,90.93,90.96,90.93,90.94,14000.0,54.6779,54.696,54.6779,54.6839,14000.0
2005-02-18 13:05:00,90.93,90.95,90.93,90.94,13400.0,54.6779,54.69,54.6779,54.6839,13400.0
2005-02-18 13:10:00,90.93,90.93,90.76,90.9,26900.0,54.6779,54.6779,54.5757,54.6599,26900.0
2005-02-18 13:15:00,90.91,90.93,90.91,90.91,6200.0,54.6659,54.6779,54.6659,54.6659,6200.0
2005-02-18 13:20:00,90.92,90.93,90.9,90.9,5200.0,54.6719,54.6779,54.6599,54.6599,5200.0
2005-02-18 13:25:00,90.93,90.98,90.91,90.98,17600.0,54.6779,54.708,54.6659,54.708,17600.0
2005-02-18 13:30:00,90.98,91.15,90.98,91.03,43300.0,54.708,54.8102,54.708,54.7381,43300.0
2005-02-18 13:35:00,91.02,91.04,91.0,91.01,10800.0,54.732,54.7441,54.72,54.726,10800.0
2005-02-18 13:40:00,91.02,91.04,91.0,91.04,33000.0,54.732,54.7441,54.72,54.7441,33000.0
2005-02-18 13:45:00,91.04,91.04,91.0,91.01,13700.0,54.7441,54.7441,54.72,54.726,13700.0
2005-02-18 13:50:00,91.01,91.03,91.0,91.02,16800.0,54.726,54.7381,54.72,54.732,16800.0
2005-02-18 13:55:00,91.03,91.03,91.0,91.01,4100.0,54.7381,54.7381,54.72,54.726,4100.0
2005-02-18 14:00:00,91.0,91.01,91.0,91.0,18500.0,54.72,54.726,54.72,54.72,18500.0
2005-02-18 14:05:00,91.01,91.12,90.99,91.0,19800.0,54.726,54.7922,54.714,54.72,19800.0
2005-02-18 14:10:00,90.97,91.0,90.92,91.0,29100.0,54.702,54.72,54.6719,54.72,29100.0
2005-02-18 14:15:00,91.0,91.0,90.95,90.99,21100.0,54.72,54.72,54.69,54.714,21100.0
2005-02-18 14:20:00,90.98,90.99,90.95,90.99,18600.0,54.708,54.714,54.69,54.714,18600.0
2005-02-18 14:25:00,90.97,90.99,90.95,90.99,17500.0,54.702,54.714,54.69,54.714,17500.0
2005-02-18 14:30:00,90.99,91.03,90.98,90.98,21700.0,54.714,54.7381,54.708,54.708,21700.0
2005-02-18 14:35:00,90.99,91.07,90.99,91.06,13600.0,54.714,54.7621,54.714,54.7561,13600.0
2005-02-18 14:40:00,91.06,91.13,91.05,91.06,16300.0,54.7561,54.7982,54.7501,54.7561,16300.0
2005-02-18 14:45:00,91.05,91.06,90.97,90.98,13600.0,54.7501,54.7561,54.702,54.708,13600.0
2005-02-18 14:50:00,90.99,91.03,90.92,90.93,18100.0,54.714,54.7381,54.6719,54.6779,18100.0
2005-02-18 14:55:00,90.93,90.97,90.86,90.86,19700.0,54.6779,54.702,54.6358,54.6358,19700.0
2005-02-18 15:00:00,90.86,90.87,90.85,90.85,6000.0,54.6358,54.6418,54.6298,54.6298,6000.0
2005-02-18 15:05:00,90.86,90.86,90.8,90.86,42800.0,54.6358,54.6358,54.5998,54.6358,42800.0
2005-02-18 15:10:00,90.87,91.05,90.87,90.92,16100.0,54.6418,54.7501,54.6418,54.6719,16100.0
2005-02-18 15:15:00,90.92,90.97,90.92,90.96,12400.0,54.6719,54.702,54.6719,54.696,12400.0
2005-02-18 15:20:00,90.98,91.0,90.9,90.92,24500.0,54.708,54.72,54.6599,54.6719,24500.0
2005-02-18 15:25:00,90.93,91.0,90.9,90.95,30000.0,54.6779,54.72,54.6599,54.69,30000.0
2005-02-18 15:30:00,90.97,91.0,90.96,90.98,11000.0,54.702,54.72,54.696,54.708,11000.0
2005-02-18 15:35:00,90.99,91.0,90.93,90.97,10600.0,54.714,54.72,54.6779,54.702,10600.0
2005-02-18 15:40:00,90.97,90.97,90.95,90.96,25900.0,54.702,54.702,54.69,54.696,25900.0
2005-02-18 15:45:00,90.96,91.05,90.96,91.01,52800.0,54.696,54.7501,54.696,54.726,52800.0
2005-02-18 15:50:00,91.04,91.05,90.9,90.9,41200.0,54.7441,54.7501,54.6599,54.6599,41200.0
2005-02-18 15:55:00,90.91,90.94,90.86,90.94,55600.0,54.6659,54.6839,54.6358,54.6839,55600.0
2005-02-22 09:30:00,90.61,90.89,90.51,90.74,58300.0,54.4855,54.6539,54.4254,54.5637,58300.0
2005-02-22 09:35:00,90.73,90.73,90.2,90.24,31500.0,54.5577,54.5577,54.239,54.263,31500.0
2005-02-22 09:40:00,90.22,90.25,89.83,89.96,77300.0,54.251,54.269,54.0165,54.0946,77300.0
2005-02-22 09:45:00,89.97,90.43,89.92,90.38,109400.0,54.1007,54.3773,54.0706,54.3472,109400.0
2005-02-22 09:50:00,90.42,90.43,90.2,90.28,29900.0,54.3713,54.3773,54.239,54.2871,29900.0
2005-02-22 09:55:00,90.27,90.37,90.21,90.28,41700.0,54.2811,54.3412,54.245,54.2871,41700.0
2005-02-22 10:00:00,90.29,90.37,90.26,90.31,30200.0,54.2931,54.3412,54.275,54.3051,30200.0
2005-02-22 10:05:00,90.31,90.48,90.25,90.42,29800.0,54.3051,54.4073,54.269,54.3713,29800.0
2005-02-22 10:10:00,90.39,90.65,90.34,90.58,17700.0,54.3532,54.5096,54.3231,54.4675,17700.0
2005-02-22 10:15:00,90.58,90.76,90.58,90.73,8900.0,54.4675,54.5757,54.4675,54.5577,8900.0
2005-02-22 10:20:00,90.73,90.99,90.73,90.98,22000.0,54.5577,54.714,54.5577,54.708,22000.0
2005-02-22 10:25:00,90.99,91.1,90.9,90.9,42400.0,54.714,54.7802,54.6599,54.6599,42400.0
2005-02-22 10:30:00,90.9,90.9,90.82,90.83,39900.0,54.6599,54.6599,54.6118,54.6178,39900.0
2005-02-22 10:35:00,90.83,91.09,90.82,91.0,64600.0,54.6178,54.7741,54.6118,54.72,64600.0
2005-02-22 10:40:00,91.02,91.13,90.91,91.13,22200.0,54.732,54.7982,54.6659,54.7982,22200.0
2005-02-22 10:45:00,91.13,91.38,91.12,91.36,44300.0,54.7982,54.9485,54.7922,54.9365,44300.0
2005-02-22 10:50:00,91.4,91.41,91.11,91.12,32600.0,54.9605,54.9666,54.7862,54.7922,32600.0
2005-02-22 10:55:00,91.11,91.11,91.0,91.05,13700.0,54.7862,54.7862,54.72,54.7501,13700.0
2005-02-22 11:00:00,91.05,91.06,90.98,91.02,16900.0,54.7501,54.7561,54.708,54.732,16900.0
2005-02-22 11:05:00,91.03,91.04,90.95,90.97,29300.0,54.7381,54.7441,54.69,54.702,29300.0
2005-02-22 11:10:00,90.97,90.98,90.7,90.71,24000.0,54.702,54.708,54.5396,54.5456,24000.0
2005-02-22 11:15:00,90.71,90.71,90.6,90.64,39900.0,54.5456,54.5456,54.4795,54.5035,39900.0
2005-02-22 11:20:00,90.64,90.7,90.64,90.65,24600.0,54.5035,54.5396,54.5035,54.5096,24600.0
2005-02-22 11:25:00,90.65,90.66,90.56,90.65,20600.0,54.5096,54.5156,54.4554,54.5096,20600.0
2005-02-22 11:30:00,90.59,90.65,90.58,90.61,39700.0,54.4735,54.5096,54.4675,54.4855,39700.0
2005-02-22 11:35:00,90.61,90.61,90.5,90.52,16200.0,54.4855,54.4855,54.4194,54.4314,16200.0
2005-02-22 11:40:00,90.51,90.59,90.51,90.58,12000.0,54.4254,54.4735,54.4254,54.4675,12000.0
2005-02-22 11:45:00,90.58,90.62,90.52,90.61,10400.0,54.4675,54.4915,54.4314,54.4855,10400.0
2005-02-22 11:50:00,90.6,90.6,90.45,90.53,14200.0,54.4795,54.4795,54.3893,54.4374,14200.0
2005-02-22 11:55:00,90.54,90.57,90.53,90.57,9700.0,54.4434,54.4615,54.4374,54.4615,9700.0
2005-02-22 12:00:00,90.59,90.69,90.56,90.67,26800.0,54.4735,54.5336,54.4554,54.5216,26800.0
2005-02-22 12:05:00,90.67,90.74,90.67,90.73,12300.0,54.5216,54.5637,54.5216,54.5577,12300.0
2005-02-22 12:10:00,90.71,90.72,90.63,90.63,26100.0,54.5456,54.5516,54.4975,54.4975,26100.0
2005-02-22 12:15:00,90.63,90.63,90.4,90.41,22300.0,54.4975,54.4975,54.3592,54.3652,22300.0
2005-02-22 12:20:00,90.4,90.44,90.25,90.36,34000.0,54.3592,54.3833,54.269,54.3352,34000.0
2005-02-22 12:25:00,90.31,90.33,90.24,90.29,35400.0,54.3051,54.3171,54.263,54.2931,35400.0
2005-02-22 12:30:00,90.28,90.35,90.23,90.25,44900.0,54.2871,54.3292,54.257,54.269,44900.0
2005-02-22 12:35:00,90.26,90.28,90.2,90.25,46200.0,54.275,54.2871,54.239,54.269,46200.0
2005-02-22 12:40:00,90.25,90.27,90.06,90.08,68300.0,54.269,54.2811,54.1548,54.1668,68300.0
2005-02-22 12:45:00,90.08,90.2,90.05,90.15,55100.0,54.1668,54.239,54.1488,54.2089,55100.0
2005-02-22 12:50:00,90.18,90.18,90.02,90.04,22100.0,54.2269,54.2269,54.1307,54.1428,22100.0
2005-02-22 12:55:00,90.04,90.1,90.03,90.07,7800.0,54.1428,54.1788,54.1367,54.1608,7800.0
2005-02-22 13:00:00,90.07,90.1,90.05,90.06,15100.0,54.1608,54.1788,54.1488,54.1548,15100.0
2005-02-22 13:05:00,90.05,90.09,90.05,90.07,22400.0,54.1488,54.1728,54.1488,54.1608,22400.0
2005-02-22 13:10:00,90.07,90.1,90.04,90.1,10500.0,54.1608,54.1788,54.1428,54.1788,10500.0
2005-02-22 13:15:00,90.11,90.13,90.09,90.1,6700.0,54.1848,54.1969,54.1728,54.1788,6700.0
2005-02-22 13:20:00,90.09,90.09,90.0,90.01,12300.0,54.1728,54.1728,54.1187,54.1247,12300.0
2005-02-22 13:25:00,90.01,90.05,90.01,90.03,5100.0,54.1247,54.1488,54.1247,54.1367,5100.0
2005-02-22 13:30:00,90.05,90.07,90.02,90.06,15200.0,54.1488,54.1608,54.1307,54.1548,15200.0
2005-02-22 13:35:00,90.04,90.06,90.0,90.03,25700.0,54.1428,54.1548,54.1187,54.1367,25700.0
2005-02-22 13:40:00,90.01,90.11,90.0,90.11,15800.0,54.1247,54.1848,54.1187,54.1848,15800.0
2005-02-22 13:45:00,90.1,90.11,90.05,90.06,21500.0,54.1788,54.1848,54.1488,54.1548,21500.0
2005-02-22 13:50:00,90.03,90.05,90.0,90.01,20400.0,54.1367,54.1488,54.1187,54.1247,20400.0
2005-02-22 13:55:00,90.01,90.05,90.0,90.05,40800.0,54.1247,54.1488,54.1187,54.1488,40800.0
2005-02-22 14:00:00,90.06,90.08,89.99,90.08,56800.0,54.1548,54.1668,54.1127,54.1668,56800.0
2005-02-22 14:05:00,90.07,90.07,89.92,89.94,27900.0,54.1608,54.1608,54.0706,54.0826,27900.0
2005-02-22 14:10:00,89.92,89.96,89.9,89.91,12100.0,54.0706,54.0946,54.0586,54.0646,12100.0
2005-02-22 14:15:00,89.9,89.91,89.72,89.73,51000.0,54.0586,54.0646,53.9503,53.9563,51000.0
2005-02-22 14:20:00,89.73,89.74,89.52,89.59,37700.0,53.9563,53.9624,53.8301,53.8722,37700.0
2005-02-22 14:25:00,89.58,89.68,89.53,89.66,27700.0,53.8661,53.9263,53.8361,53.9143,27700.0
2005-02-22 14:30:00,89.66,89.68,89.65,89.66,31400.0,53.9143,53.9263,53.9082,53.9143,31400.0
2005-02-22 14:35:00,89.65,89.65,89.61,89.61,14300.0,53.9082,53.9082,53.8842,53.8842,14300.0
2005-02-22 14:40:00,89.61,89.72,89.59,89.72,50100.0,53.8842,53.9503,53.8722,53.9503,50100.0
2005-02-22 14:45:00,89.73,89.79,89.71,89.78,25000.0,53.9563,53.9924,53.9443,53.9864,25000.0
2005-02-22 14:50:00,89.77,89.83,89.76,89.83,12200.0,53.9804,54.0165,53.9744,54.0165,12200.0
2005-02-22 14:55:00,89.83,89.86,89.82,89.85,17300.0,54.0165,54.0345,54.0105,54.0285,17300.0
2005-02-22 15:00:00,89.84,89.85,89.8,89.83,10400.0,54.0225,54.0285,53.9984,54.0165,10400.0
2005-02-22 15:05:00,89.83,89.83,89.77,89.79,11500.0,54.0165,54.0165,53.9804,53.9924,11500.0
2005-02-22 15:10:00,89.79,89.79,89.68,89.73,26600.0,53.9924,53.9924,53.9263,53.9563,26600.0
2005-02-22 15:15:00,89.73,89.74,89.52,89.55,39700.0,53.9563,53.9624,53.8301,53.8481,39700.0
2005-02-22 15:20:00,89.6,89.67,89.52,89.64,45800.0,53.8782,53.9203,53.8301,53.9022,45800.0
2005-02-22 15:25:00,89.63,89.63,89.45,89.46,28000.0,53.8962,53.8962,53.788,53.794,28000.0
2005-02-22 15:30:00,89.46,89.7,89.46,89.67,37100.0,53.794,53.9383,53.794,53.9203,37100.0
2005-02-22 15:35:00,89.66,89.74,89.65,89.71,51600.0,53.9143,53.9624,53.9082,53.9443,51600.0
2005-02-22 15:40:00,89.71,89.8,89.68,89.75,33900.0,53.9443,53.9984,53.9263,53.9684,33900.0
2005-02-22 15:45:00,89.75,89.78,89.54,89.59,41400.0,53.9684,53.9864,53.8421,53.8722,41400.0
2005-02-22 15:50:00,89.59,89.61,89.5,89.55,37700.0,53.8722,53.8842,53.818,53.8481,37700.0
2005-02-22 15:55:00,89.55,89.56,89.42,89.42,79000.0,53.8481,53.8541,53.7699,53.7699,79000.0
2005-02-23 09:30:00,89.91,89.99,89.82,89.84,60600.0,54.0646,54.1127,54.0105,54.0225,60600.0
2005-02-23 09:35:00,89.83,90.0,89.71,90.0,44000.0,54.0165,54.1187,53.9443,54.1187,44000.0
2005-02-23 09:40:00,89.99,90.14,89.83,89.98,31600.0,54.1127,54.2029,54.0165,54.1067,31600.0
2005-02-23 09:45:00,89.99,90.0,89.95,89.98,24900.0,54.1127,54.1187,54.0886,54.1067,24900.0
2005-02-23 09:50:00,89.97,90.15,89.88,89.88,67700.0,54.1007,54.2089,54.0465,54.0465,67700.0
2005-02-23 09:55:00,89.88,89.88,89.73,89.82,8800.0,54.0465,54.0465,53.9563,54.0105,8800.0
2005-02-23 10:00:00,89.8,89.85,89.65,89.65,22500.0,53.9984,54.0285,53.9082,53.9082,22500.0
2005-02-23 10:05:00,89.65,89.84,89.65,89.84,13100.0,53.9082,54.0225,53.9082,54.0225,13100.0
2005-02-23 10:10:00,89.84,89.89,89.7,89.82,16100.0,54.0225,54.0526,53.9383,54.0105,16100.0
2005-02-23 10:15:00,89.83,89.96,89.83,89.86,12200.0,54.0165,54.0946,54.0165,54.0345,12200.0
2005-02-23 10:20:00,89.92,90.0,89.89,89.97,20700.0,54.0706,54.1187,54.0526,54.1007,20700.0
2005-02-23 10:25:00,89.97,90.0,89.97,90.0,21200.0,54.1007,54.1187,54.1007,54.1187,21200.0
2005-02-23 10:30:00,90.0,90.25,89.99,90.22,43300.0,54.1187,54.269,54.1127,54.251,43300.0
2005-02-23 10:35:00,90.21,90.25,90.13,90.25,18000.0,54.245,54.269,54.1969,54.269,18000.0
2005-02-23 10:40:00,90.25,90.26,90.1,90.1,16500.0,54.269,54.275,54.1788,54.1788,16500.0
2005-02-23 10:45:00,90.11,90.15,90.01,90.01,20000.0,54.1848,54.2089,54.1247,54.1247,20000.0
2005-02-23 10:50:00,89.97,89.97,89.79,89.8,20000.0,54.1007,54.1007,53.9924,53.9984,20000.0
2005-02-23 10:55:00,89.8,90.0,89.8,89.98,15200.0,53.9984,54.1187,53.9984,54.1067,15200.0
2005-02-23 11:00:00,90.01,90.01,89.86,89.93,17800.0,54.1247,54.1247,54.0345,54.0766,17800.0
2005-02-23 11:05:00,89.93,90.12,89.91,90.1,17200.0,54.0766,54.1909,54.0646,54.1788,17200.0
2005-02-23 11:10:00,90.09,90.14,90.09,90.13,17300.0,54.1728,54.2029,54.1728,54.1969,17300.0
2005-02-23 11:15:00,90.15,90.3,90.15,90.25,53700.0,54.2089,54.2991,54.2089,54.269,53700.0
2005-02-23 11:20:00,90.24,90.5,90.24,90.46,52000.0,54.263,54.4194,54.263,54.3953,52000.0
2005-02-23 11:25:00,90.47,90.52,90.42,90.43,28100.0,54.4013,54.4314,54.3713,54.3773,28100.0
2005-02-23 11:30:00,90.44,90.6,90.44,90.5,19300.0,54.3833,54.4795,54.3833,54.4194,19300.0
2005-02-23 11:35:00,90.51,90.6,90.5,90.6,17600.0,54.4254,54.4795,54.4194,54.4795,17600.0
2005-02-23 11:40:00,90.61,90.68,90.58,90.68,25400.0,54.4855,54.5276,54.4675,54.5276,25400.0
2005-02-23 11:45:00,90.67,90.68,90.61,90.68,13700.0,54.5216,54.5276,54.4855,54.5276,13700.0
2005-02-23 11:50:00,90.68,90.68,90.62,90.64,19500.0,54.5276,54.5276,54.4915,54.5035,19500.0
2005-02-23 11:55:00,90.63,90.7,90.62,90.7,42200.0,54.4975,54.5396,54.4915,54.5396,42200.0
2005-02-23 12:00:00,90.7,90.75,90.7,90.72,21900.0,54.5396,54.5697,54.5396,54.5516,21900.0
2005-02-23 12:05:00,90.74,90.77,90.65,90.66,15200.0,54.5637,54.5817,54.5096,54.5156,15200.0
2005-02-23 12:10:00,90.67,90.67,90.48,90.53,11800.0,54.5216,54.5216,54.4073,54.4374,11800.0
2005-02-23 12:15:00,90.53,90.58,90.51,90.54,8100.0,54.4374,54.4675,54.4254,54.4434,8100.0
2005-02-23 12:20:00,90.54,90.57,90.47,90.47,5400.0,54.4434,54.4615,54.4013,54.4013,5400.0
2005-02-23 12:25:00,90.47,90.51,90.39,90.51,13200.0,54.4013,54.4254,54.3532,54.4254,13200.0
2005-02-23 12:30:00,90.5,90.51,90.44,90.45,4600.0,54.4194,54.4254,54.3833,54.3893,4600.0
2005-02-23 12:35:00,90.45,90.5,90.43,90.43,3900.0,54.3893,54.4194,54.3773,54.3773,3900.0
2005-02-23 12:40:00,90.42,90.42,90.38,90.39,6100.0,54.3713,54.3713,54.3472,54.3532,6100.0
2005-02-23 12:45:00,90.39,90.47,90.38,90.44,5500.0,54.3532,54.4013,54.3472,54.3833,5500.0
2005-02-23 12:50:00,90.45,90.45,90.43,90.44,2100.0,54.3893,54.3893,54.3773,54.3833,2100.0
2005-02-23 12:55:00,90.44,90.47,90.43,90.44,3700.0,54.3833,54.4013,54.3773,54.3833,3700.0
2005-02-23 13:00:00,90.46,90.48,90.45,90.47,6100.0,54.3953,54.4073,54.3893,54.4013,6100.0
2005-02-23 13:05:00,90.51,90.51,90.36,90.36,6500.0,54.4254,54.4254,54.3352,54.3352,6500.0
2005-02-23 13:10:00,90.36,90.36,90.27,90.27,9600.0,54.3352,54.3352,54.2811,54.2811,9600.0
2005-02-23 13:15:00,90.27,90.36,90.26,90.33,7200.0,54.2811,54.3352,54.275,54.3171,7200.0
2005-02-23 13:20:00,90.33,90.34,90.23,90.27,20400.0,54.3171,54.3231,54.257,54.2811,20400.0
2005-02-23 13:25:00,90.27,90.27,90.18,90.18,17200.0,54.2811,54.2811,54.2269,54.2269,17200.0
2005-02-23 13:30:00,90.19,90.29,90.19,90.28,13800.0,54.233,54.2931,54.233,54.2871,13800.0
2005-02-23 13:35:00,90.29,90.43,90.27,90.36,13000.0,54.2931,54.3773,54.2811,54.3352,13000.0
2005-02-23 13:40:00,90.35,90.35,90.26,90.3,15900.0,54.3292,54.3292,54.275,54.2991,15900.0
2005-02-23 13:45:00,90.33,90.45,90.33,90.45,14600.0,54.3171,54.3893,54.3171,54.3893,14600.0
2005-02-23 13:50:00,90.44,90.53,90.42,90.43,10900.0,54.3833,54.4374,54.3713,54.3773,10900.0
2005-02-23 13:55:00,90.43,90.46,90.38,90.41,10800.0,54.3773,54.3953,54.3472,54.3652,10800.0
2005-02-23 14:00:00,90.4,90.42,90.25,90.38,27500.0,54.3592,54.3713,54.269,54.3472,27500.0
2005-02-23 14:05:00,90.39,90.5,90.36,90.48,12100.0,54.3532,54.4194,54.3352,54.4073,12100.0
2005-02-23 14:10:00,90.47,90.47,90.16,90.24,13300.0,54.4013,54.4013,54.2149,54.263,13300.0
2005-02-23 14:15:00,90.24,90.33,90.14,90.3,18100.0,54.263,54.3171,54.2029,54.2991,18100.0
2005-02-23 14:20:00,90.3,90.37,90.25,90.25,12000.0,54.2991,54.3412,54.269,54.269,12000.0
2005-02-23 14:25:00,90.24,90.42,90.24,90.39,12600.0,54.263,54.3713,54.263,54.3532,12600.0
2005-02-23 14:30:00,90.37,90.4,90.32,90.38,14100.0,54.3412,54.3592,54.3111,54.3472,14100.0
2005-02-23 14:35:00,90.4,90.42,90.29,90.29,13100.0,54.3592,54.3713,54.2931,54.2931,13100.0
2005-02-23 14:40:00,90.3,90.3,90.18,90.23,17900.0,54.2991,54.2991,54.2269,54.257,17900.0
2005-02-23 14:45:00,90.21,90.28,90.2,90.28,8100.0,54.245,54.2871,54.239,54.2871,8100.0
2005-02-23 14:50:00,90.23,90.28,90.21,90.22,21000.0,54.257,54.2871,54.245,54.251,21000.0
2005-02-23 14:55:00,90.21,90.27,90.21,90.22,13000.0,54.245,54.2811,54.245,54.251,13000.0
2005-02-23 15:00:00,90.26,90.3,90.19,90.29,15200.0,54.275,54.2991,54.233,54.2931,15200.0
2005-02-23 15:05:00,90.29,90.35,90.24,90.31,18200.0,54.2931,54.3292,54.263,54.3051,18200.0
2005-02-23 15:10:00,90.31,90.41,90.26,90.31,25200.0,54.3051,54.3652,54.275,54.3051,25200.0
2005-02-23 15:15:00,90.31,90.45,90.31,90.44,15100.0,54.3051,54.3893,54.3051,54.3833,15100.0
2005-02-23 15:20:00,90.44,90.52,90.4,90.43,18800.0,54.3833,54.4314,54.3592,54.3773,18800.0
2005-02-23 15:25:00,90.42,90.48,90.38,90.47,16700.0,54.3713,54.4073,54.3472,54.4013,16700.0
2005-02-23 15:30:00,90.47,90.52,90.44,90.47,16500.0,54.4013,54.4314,54.3833,54.4013,16500.0
2005-02-23 15:35:00,90.45,90.59,90.45,90.5,24300.0,54.3893,54.4735,54.3893,54.4194,24300.0
2005-02-23 15:40:00,90.48,90.48,90.44,90.47,27900.0,54.4073,54.4073,54.3833,54.4013,27900.0
2005-02-23 15:45:00,90.47,90.63,90.47,90.58,51500.0,54.4013,54.4975,54.4013,54.4675,51500.0
2005-02-23 15:50:00,90.57,90.57,90.43,90.48,27500.0,54.4615,54.4615,54.3773,54.4073,27500.0
2005-02-23 15:55:00,90.48,90.49,90.4,90.44,31000.0,54.4073,54.4133,54.3592,54.3833,31000.0
2005-02-24 09:30:00,90.75,91.05,90.71,91.05,51600.0,54.5697,54.7501,54.5456,54.7501,51600.0
2005-02-24 09:35:00,91.11,91.17,90.91,91.07,53000.0,54.7862,54.8222,54.6659,54.7621,53000.0
2005-02-24 09:40:00,91.07,91.08,90.79,91.05,31900.0,54.7621,54.7681,54.5937,54.7501,31900.0
2005-02-24 09:45:00,91.04,91.39,90.94,91.2,65600.0,54.7441,54.9545,54.6839,54.8403,65600.0
2005-02-24 09:50:00,91.2,91.33,91.05,91.05,52200.0,54.8403,54.9185,54.7501,54.7501,52200.0
2005-02-24 09:55:00,91.14,91.2,91.08,91.08,30200.0,54.8042,54.8403,54.7681,54.7681,30200.0
2005-02-24 10:00:00,91.08,91.1,90.99,91.0,34600.0,54.7681,54.7802,54.714,54.72,34600.0
2005-02-24 10:05:00,90.99,91.06,90.97,91.02,23300.0,54.714,54.7561,54.702,54.732,23300.0
2005-02-24 10:10:00,91.03,91.07,90.88,91.03,24400.0,54.7381,54.7621,54.6479,54.7381,24400.0
2005-02-24 10:15:00,91.03,91.05,90.99,91.0,25600.0,54.7381,54.7501,54.714,54.72,25600.0
2005-02-24 10:20:00,91.0,91.08,90.96,91.06,54900.0,54.72,54.7681,54.696,54.7561,54900.0
2005-02-24 10:25:00,91.05,91.09,91.03,91.08,11000.0,54.7501,54.7741,54.7381,54.7681,11000.0
2005-02-24 10:30:00,91.08,91.7,91.08,91.67,64700.0,54.7681,55.1409,54.7681,55.1229,64700.0
2005-02-24 10:35:00,91.68,91.95,91.65,91.68,50100.0,55.1289,55.2913,55.1109,55.1289,50100.0
2005-02-24 10:40:00,91.68,91.73,91.6,91.68,19200.0,55.1289,55.159,55.0808,55.1289,19200.0
2005-02-24 10:45:00,91.68,91.73,91.46,91.49,20100.0,55.1289,55.159,54.9966,55.0147,20100.0
2005-02-24 10:50:00,91.5,91.65,91.42,91.53,14800.0,55.0207,55.1109,54.9726,55.0387,14800.0
2005-02-24 10:55:00,91.54,91.57,91.25,91.33,16900.0,55.0447,55.0628,54.8703,54.9185,16900.0
2005-02-24 11:00:00,91.26,91.3,91.16,91.22,29800.0,54.8764,54.9004,54.8162,54.8523,29800.0
2005-02-24 11:05:00,91.21,91.31,91.2,91.31,7500.0,54.8463,54.9064,54.8403,54.9064,7500.0
2005-02-24 11:10:00,91.29,91.29,91.17,91.18,8400.0,54.8944,54.8944,54.8222,54.8283,8400.0
2005-02-24 11:15:00,91.16,91.35,91.16,91.34,24500.0,54.8162,54.9305,54.8162,54.9245,24500.0
2005-02-24 11:20:00,91.33,91.47,91.25,91.47,33300.0,54.9185,55.0026,54.8703,55.0026,33300.0
2005-02-24 11:25:00,91.47,91.63,91.46,91.56,23800.0,55.0026,55.0988,54.9966,55.0568,23800.0
2005-02-24 11:30:00,91.54,91.59,91.45,91.54,11800.0,55.0447,55.0748,54.9906,55.0447,11800.0
2005-02-24 11:35:00,91.54,91.61,91.48,91.55,10400.0,55.0447,55.0868,55.0087,55.0507,10400.0
2005-02-24 11:40:00,91.59,91.59,91.52,91.53,5400.0,55.0748,55.0748,55.0327,55.0387,5400.0
2005-02-24 11:45:00,91.58,91.6,91.52,91.53,8900.0,55.0688,55.0808,55.0327,55.0387,8900.0
2005-02-24 11:50:00,91.51,91.51,91.42,91.44,8200.0,55.0267,55.0267,54.9726,54.9846,8200.0
2005-02-24 11:55:00,91.45,91.64,91.39,91.62,27300.0,54.9906,55.1049,54.9545,55.0928,27300.0
2005-02-24 12:00:00,91.64,91.64,91.43,91.43,11200.0,55.1049,55.1049,54.9786,54.9786,11200.0
2005-02-24 12:05:00,91.42,91.45,91.37,91.37,17500.0,54.9726,54.9906,54.9425,54.9425,17500.0
2005-02-24 12:10:00,91.35,91.35,91.22,91.25,11600.0,54.9305,54.9305,54.8523,54.8703,11600.0
2005-02-24 12:15:00,91.26,91.36,91.26,91.3,10100.0,54.8764,54.9365,54.8764,54.9004,10100.0
2005-02-24 12:20:00,91.28,91.47,91.22,91.33,17300.0,54.8884,55.0026,54.8523,54.9185,17300.0
2005-02-24 12:25:00,91.32,91.42,91.32,91.42,4300.0,54.9124,54.9726,54.9124,54.9726,4300.0
2005-02-24 12:30:00,91.43,91.47,91.34,91.35,5600.0,54.9786,55.0026,54.9245,54.9305,5600.0
2005-02-24 12:35:00,91.35,91.35,91.3,91.32,3800.0,54.9305,54.9305,54.9004,54.9124,3800.0
2005-02-24 12:40:00,91.31,91.46,91.3,91.46,8700.0,54.9064,54.9966,54.9004,54.9966,8700.0
2005-02-24 12:45:00,91.47,91.62,91.46,91.6,11900.0,55.0026,55.0928,54.9966,55.0808,11900.0
2005-02-24 12:50:00,91.6,91.6,91.55,91.58,11000.0,55.0808,55.0808,55.0507,55.0688,11000.0
2005-02-24 12:55:00,91.61,91.62,91.53,91.53,5700.0,55.0868,55.0928,55.0387,55.0387,5700.0
2005-02-24 13:00:00,91.55,91.67,91.55,91.67,12900.0,55.0507,55.1229,55.0507,55.1229,12900.0
2005-02-24 13:05:00,91.67,91.7,91.54,91.61,10400.0,55.1229,55.1409,55.0447,55.0868,10400.0
2005-02-24 13:10:00,91.62,91.66,91.58,91.6,6400.0,55.0928,55.1169,55.0688,55.0808,6400.0
2005-02-24 13:15:00,91.6,91.67,91.6,91.67,3200.0,55.0808,55.1229,55.0808,55.1229,3200.0
2005-02-24 13:20:00,91.66,91.8,91.66,91.8,17200.0,55.1169,55.2011,55.1169,55.2011,17200.0
2005-02-24 13:25:00,91.8,91.85,91.8,91.81,9400.0,55.2011,55.2311,55.2011,55.2071,9400.0
2005-02-24 13:30:00,91.82,91.84,91.78,91.84,6900.0,55.2131,55.2251,55.189,55.2251,6900.0
2005-02-24 13:35:00,91.85,91.99,91.85,91.89,27300.0,55.2311,55.3153,55.2311,55.2552,27300.0
2005-02-24 13:40:00,91.89,91.89,91.86,91.88,7200.0,55.2552,55.2552,55.2372,55.2492,7200.0
2005-02-24 13:45:00,91.88,91.97,91.88,91.95,8300.0,55.2492,55.3033,55.2492,55.2913,8300.0
2005-02-24 13:50:00,91.98,92.07,91.92,92.0,43200.0,55.3093,55.3634,55.2732,55.3213,43200.0
2005-02-24 13:55:00,92.0,92.15,92.0,92.15,24200.0,55.3213,55.4115,55.3213,55.4115,24200.0
2005-02-24 14:00:00,92.15,92.31,92.12,92.24,46500.0,55.4115,55.5077,55.3935,55.4657,46500.0
2005-02-24 14:05:00,92.23,92.25,92.12,92.25,27600.0,55.4596,55.4717,55.3935,55.4717,27600.0
2005-02-24 14:10:00,92.3,92.59,92.3,92.59,65100.0,55.5017,55.6761,55.5017,55.6761,65100.0
2005-02-24 14:15:00,92.54,92.76,92.54,92.74,61700.0,55.6461,55.7783,55.6461,55.7663,61700.0
2005-02-24 14:20:00,92.73,92.75,92.64,92.68,91100.0,55.7603,55.7723,55.7062,55.7302,91100.0
2005-02-24 14:25:00,92.72,92.84,92.67,92.7,33500.0,55.7543,55.8264,55.7242,55.7423,33500.0
2005-02-24 14:30:00,92.7,92.8,92.69,92.72,46400.0,55.7423,55.8024,55.7362,55.7543,46400.0
2005-02-24 14:35:00,92.73,92.74,92.59,92.64,37000.0,55.7603,55.7663,55.6761,55.7062,37000.0
2005-02-24 14:40:00,92.64,92.75,92.64,92.71,21800.0,55.7062,55.7723,55.7062,55.7483,21800.0
2005-02-24 14:45:00,92.7,92.7,92.62,92.62,23500.0,55.7423,55.7423,55.6942,55.6942,23500.0
2005-02-24 14:50:00,92.63,92.8,92.62,92.69,17300.0,55.7002,55.8024,55.6942,55.7362,17300.0
2005-02-24 14:55:00,92.69,92.77,92.57,92.7,19800.0,55.7362,55.7844,55.6641,55.7423,19800.0
2005-02-24 15:00:00,92.7,92.9,92.69,92.9,40000.0,55.7423,55.8625,55.7362,55.8625,40000.0
2005-02-24 15:05:00,92.95,92.99,92.84,92.87,29900.0,55.8926,55.9166,55.8264,55.8445,29900.0
2005-02-24 15:10:00,92.86,93.08,92.83,93.07,73800.0,55.8385,55.9708,55.8204,55.9647,73800.0
2005-02-24 15:15:00,93.07,93.14,93.0,93.04,32600.0,55.9647,56.0068,55.9227,55.9467,32600.0
2005-02-24 15:20:00,93.07,93.08,93.0,93.01,31600.0,55.9647,55.9708,55.9227,55.9287,31600.0
2005-02-24 15:25:00,93.01,93.05,92.94,92.95,20300.0,55.9287,55.9527,55.8866,55.8926,20300.0
2005-02-24 15:30:00,92.95,93.11,92.93,93.04,51100.0,55.8926,55.9888,55.8806,55.9467,51100.0
2005-02-24 15:35:00,93.04,93.3,93.04,93.28,88500.0,55.9467,56.1031,55.9467,56.091,88500.0
2005-02-24 15:40:00,93.28,93.37,93.18,93.37,34900.0,56.091,56.1451,56.0309,56.1451,34900.0
2005-02-24 15:45:00,93.36,93.38,93.23,93.27,51100.0,56.1391,56.1512,56.061,56.085,51100.0
2005-02-24 15:50:00,93.27,93.31,93.22,93.22,56200.0,56.085,56.1091,56.0549,56.0549,56200.0
2005-02-24 15:55:00,93.22,93.25,93.08,93.11,88700.0,56.0549,56.073,55.9708,55.9888,88700.0
2005-02-25 09:30:00,93.08,93.49,93.03,93.15,65900.0,55.9708,56.2173,55.9407,56.0129,65900.0
2005-02-25 09:35:00,93.09,93.1,92.75,92.78,40100.0,55.9768,55.9828,55.7723,55.7904,40100.0
2005-02-25 09:40:00,92.78,93.46,92.78,93.39,38700.0,55.7904,56.1993,55.7904,56.1572,38700.0
2005-02-25 09:45:00,93.45,93.46,93.18,93.19,30400.0,56.1933,56.1993,56.0309,56.0369,30400.0
2005-02-25 09:50:00,93.18,93.21,93.13,93.19,32000.0,56.0309,56.0489,56.0008,56.0369,32000.0
2005-02-25 09:55:00,93.19,93.35,93.19,93.35,31700.0,56.0369,56.1331,56.0369,56.1331,31700.0
2005-02-25 10:00:00,93.35,93.7,93.29,93.7,57100.0,56.1331,56.3436,56.097,56.3436,57100.0
2005-02-25 10:05:00,93.74,93.91,93.71,93.84,53100.0,56.3676,56.4699,56.3496,56.4278,53100.0
2005-02-25 10:10:00,93.85,94.05,93.84,93.95,56900.0,56.4338,56.554,56.4278,56.4939,56900.0
2005-02-25 10:15:00,93.95,94.14,93.9,94.05,36900.0,56.4939,56.6082,56.4638,56.554,36900.0
2005-02-25 10:20:00,94.05,94.12,94.04,94.1,32200.0,56.554,56.5961,56.548,56.5841,32200.0
2005-02-25 10:25:00,94.11,94.49,94.11,94.44,64200.0,56.5901,56.8186,56.5901,56.7886,64200.0
2005-02-25 10:30:00,94.44,94.5,94.33,94.35,85400.0,56.7886,56.8246,56.7224,56.7344,85400.0
2005-02-25 10:35:00,94.34,94.4,94.25,94.26,33500.0,56.7284,56.7645,56.6743,56.6803,33500.0
2005-02-25 10:40:00,94.27,94.38,94.27,94.36,20400.0,56.6863,56.7525,56.6863,56.7405,20400.0
2005-02-25 10:45:00,94.36,94.4,94.33,94.35,22400.0,56.7405,56.7645,56.7224,56.7344,22400.0
2005-02-25 10:50:00,94.35,94.47,94.32,94.47,33300.0,56.7344,56.8066,56.7164,56.8066,33300.0
2005-02-25 10:55:00,94.49,94.8,94.49,94.65,48200.0,56.8186,57.005,56.8186,56.9148,48200.0
2005-02-25 11:00:00,94.65,94.85,94.65,94.85,52000.0,56.9148,57.0351,56.9148,57.0351,52000.0
2005-02-25 11:05:00,94.9,94.93,94.81,94.91,104600.0,57.0652,57.0832,57.011,57.0712,104600.0
2005-02-25 11:10:00,94.92,94.97,94.89,94.97,64000.0,57.0772,57.1073,57.0591,57.1073,64000.0
2005-02-25 11:15:00,94.97,94.98,94.93,94.93,27800.0,57.1073,57.1133,57.0832,57.0832,27800.0
2005-02-25 11:20:00,94.94,95.0,94.92,94.94,31900.0,57.0892,57.1253,57.0772,57.0892,31900.0
2005-02-25 11:25:00,94.95,94.95,94.92,94.92,43300.0,57.0952,57.0952,57.0772,57.0772,43300.0
2005-02-25 11:30:00,94.93,95.0,94.93,94.99,42100.0,57.0832,57.1253,57.0832,57.1193,42100.0
2005-02-25 11:35:00,95.0,95.0,94.93,94.98,35900.0,57.1253,57.1253,57.0832,57.1133,35900.0
2005-02-25 11:40:00,94.98,94.99,94.81,94.94,47700.0,57.1133,57.1193,57.011,57.0892,47700.0
2005-02-25 11:45:00,94.93,94.96,94.91,94.95,11400.0,57.0832,57.1012,57.0712,57.0952,11400.0
2005-02-25 11:50:00,94.96,95.06,94.75,94.75,216100.0,57.1012,57.1614,56.975,56.975,216100.0
2005-02-25 11:55:00,94.81,94.95,94.68,94.7,53000.0,57.011,57.0952,56.9329,56.9449,53000.0
2005-02-25 12:00:00,94.69,94.81,94.53,94.74,36100.0,56.9389,57.011,56.8427,56.969,36100.0
2005-02-25 12:05:00,94.78,94.82,94.7,94.82,17500.0,56.993,57.0171,56.9449,57.0171,17500.0
2005-02-25 12:10:00,94.81,94.9,94.76,94.86,19300.0,57.011,57.0652,56.981,57.0411,19300.0
2005-02-25 12:15:00,94.89,94.9,94.85,94.9,17300.0,57.0591,57.0652,57.0351,57.0652,17300.0
2005-02-25 12:20:00,94.89,94.9,94.85,94.85,10100.0,57.0591,57.0652,57.0351,57.0351,10100.0
2005-02-25 12:25:00,94.85,94.9,94.71,94.9,44700.0,57.0351,57.0652,56.9509,57.0652,44700.0
2005-02-25 12:30:00,94.9,95.03,94.9,95.01,28500.0,57.0652,57.1433,57.0652,57.1313,28500.0
2005-02-25 12:35:00,95.01,95.04,94.92,95.0,27600.0,57.1313,57.1493,57.0772,57.1253,27600.0
2005-02-25 12:40:00,94.98,94.98,94.94,94.95,7700.0,57.1133,57.1133,57.0892,57.0952,7700.0
2005-02-25 12:45:00,94.95,94.95,94.85,94.9,11600.0,57.0952,57.0952,57.0351,57.0652,11600.0
2005-02-25 12:50:00,94.88,95.02,94.88,95.01,14500.0,57.0531,57.1373,57.0531,57.1313,14500.0
2005-02-25 12:55:00,95.01,95.04,94.97,95.0,20800.0,57.1313,57.1493,57.1073,57.1253,20800.0
2005-02-25 13:00:00,94.99,95.04,94.99,95.01,20300.0,57.1193,57.1493,57.1193,57.1313,20300.0
2005-02-25 13:05:00,95.02,95.04,94.98,95.02,33600.0,57.1373,57.1493,57.1133,57.1373,33600.0
2005-02-25 13:10:00,95.02,95.07,94.95,95.04,52400.0,57.1373,57.1674,57.0952,57.1493,52400.0
2005-02-25 13:15:00,95.04,95.04,94.97,94.99,10600.0,57.1493,57.1493,57.1073,57.1193,10600.0
2005-02-25 13:20:00,94.99,95.05,94.98,95.04,3000.0,57.1193,57.1554,57.1133,57.1493,3000.0
2005-02-25 13:25:00,95.04,95.05,94.9,94.97,19400.0,57.1493,57.1554,57.0652,57.1073,19400.0
2005-02-25 13:30:00,94.97,94.98,94.91,94.92,14000.0,57.1073,57.1133,57.0712,57.0772,14000.0
2005-02-25 13:35:00,94.93,94.96,94.81,94.88,22900.0,57.0832,57.1012,57.011,57.0531,22900.0
2005-02-25 13:40:00,94.88,94.94,94.83,94.86,19400.0,57.0531,57.0892,57.0231,57.0411,19400.0
2005-02-25 13:45:00,94.84,94.89,94.79,94.89,15300.0,57.0291,57.0591,56.999,57.0591,15300.0
2005-02-25 13:50:00,94.89,94.97,94.89,94.93,13500.0,57.0591,57.1073,57.0591,57.0832,13500.0
2005-02-25 13:55:00,94.93,94.97,94.92,94.96,10600.0,57.0832,57.1073,57.0772,57.1012,10600.0
2005-02-25 14:00:00,94.97,94.97,94.95,94.95,12100.0,57.1073,57.1073,57.0952,57.0952,12100.0
2005-02-25 14:05:00,94.97,94.97,94.92,94.95,17500.0,57.1073,57.1073,57.0772,57.0952,17500.0
2005-02-25 14:10:00,94.93,94.97,94.88,94.96,16500.0,57.0832,57.1073,57.0531,57.1012,16500.0
2005-02-25 14:15:00,94.96,94.97,94.94,94.96,30500.0,57.1012,57.1073,57.0892,57.1012,30500.0
2005-02-25 14:20:00,94.96,94.99,94.95,94.96,40200.0,57.1012,57.1193,57.0952,57.1012,40200.0
2005-02-25 14:25:00,94.96,94.96,94.88,94.9,10800.0,57.1012,57.1012,57.0531,57.0652,10800.0
2005-02-25 14:30:00,94.91,95.14,94.9,95.14,45300.0,57.0712,57.2095,57.0652,57.2095,45300.0
2005-02-25 14:35:00,95.15,95.27,95.0,95.01,83500.0,57.2155,57.2877,57.1253,57.1313,83500.0
2005-02-25 14:40:00,94.92,95.05,94.9,94.93,49200.0,57.0772,57.1554,57.0652,57.0832,49200.0
2005-02-25 14:45:00,94.93,94.93,94.79,94.82,28500.0,57.0832,57.0832,56.999,57.0171,28500.0
2005-02-25 14:50:00,94.83,94.99,94.83,94.98,11100.0,57.0231,57.1193,57.0231,57.1133,11100.0
2005-02-25 14:55:00,94.99,95.03,94.96,94.96,17100.0,57.1193,57.1433,57.1012,57.1012,17100.0
2005-02-25 15:00:00,94.95,94.95,94.92,94.92,27600.0,57.0952,57.0952,57.0772,57.0772,27600.0
2005-02-25 15:05:00,94.92,95.09,94.89,95.01,82200.0,57.0772,57.1794,57.0591,57.1313,82200.0
2005-02-25 15:10:00,95.01,95.07,94.99,95.03,40600.0,57.1313,57.1674,57.1193,57.1433,40600.0
2005-02-25 15:15:00,95.03,95.04,95.0,95.02,24700.0,57.1433,57.1493,57.1253,57.1373,24700.0
2005-02-25 15:20:00,95.02,95.07,94.91,95.06,44600.0,57.1373,57.1674,57.0712,57.1614,44600.0
2005-02-25 15:25:00,95.06,95.08,94.97,95.06,50100.0,57.1614,57.1734,57.1073,57.1614,50100.0
2005-02-25 15:30:00,95.05,95.25,95.01,95.07,39600.0,57.1554,57.2756,57.1313,57.1674,39600.0
2005-02-25 15:35:00,95.07,95.09,95.0,95.09,25400.0,57.1674,57.1794,57.1253,57.1794,25400.0
2005-02-25 15:40:00,95.1,95.29,95.09,95.2,35400.0,57.1854,57.2997,57.1794,57.2456,35400.0
2005-02-25 15:45:00,95.18,95.18,95.12,95.17,21400.0,57.2335,57.2335,57.1975,57.2275,21400.0
2005-02-25 15:50:00,95.17,95.22,95.1,95.1,59500.0,57.2275,57.2576,57.1854,57.1854,59500.0
2005-02-25 15:55:00,95.11,95.11,94.77,94.84,72500.0,57.1914,57.1914,56.987,57.0291,72500.0
2005-02-28 09:30:00,94.6,94.7,94.35,94.6,46100.0,56.8848,56.9449,56.7344,56.8848,46100.0
2005-02-28 09:35:00,94.61,94.95,94.41,94.75,43400.0,56.8908,57.0952,56.7705,56.975,43400.0
2005-02-28 09:40:00,94.79,95.17,94.79,95.17,41500.0,56.999,57.2275,56.999,57.2275,41500.0
2005-02-28 09:45:00,95.17,95.31,95.01,95.1,49000.0,57.2275,57.3117,57.1313,57.1854,49000.0
2005-02-28 09:50:00,95.14,95.25,94.93,95.15,28300.0,57.2095,57.2756,57.0832,57.2155,28300.0
2005-02-28 09:55:00,95.15,95.8,95.15,95.8,52700.0,57.2155,57.6063,57.2155,57.6063,52700.0
2005-02-28 10:00:00,95.79,96.1,95.73,96.08,130400.0,57.6003,57.7867,57.5643,57.7747,130400.0
2005-02-28 10:05:00,96.08,96.11,95.98,96.08,87200.0,57.7747,57.7928,57.7146,57.7747,87200.0
2005-02-28 10:10:00,96.01,96.24,96.01,96.09,78000.0,57.7326,57.8709,57.7326,57.7807,78000.0
2005-02-28 10:15:00,96.09,96.25,95.9,95.98,69600.0,57.7807,57.8769,57.6665,57.7146,69600.0
2005-02-28 10:20:00,96.0,96.01,95.82,95.92,37500.0,57.7266,57.7326,57.6184,57.6785,37500.0
2005-02-28 10:25:00,95.92,96.1,95.87,95.89,36700.0,57.6785,57.7867,57.6484,57.6605,36700.0
2005-02-28 10:30:00,95.95,95.95,95.83,95.9,44700.0,57.6965,57.6965,57.6244,57.6665,44700.0
2005-02-28 10:35:00,95.91,95.92,95.77,95.77,25400.0,57.6725,57.6785,57.5883,57.5883,25400.0
2005-02-28 10:40:00,95.77,95.77,95.3,95.3,69700.0,57.5883,57.5883,57.3057,57.3057,69700.0
2005-02-28 10:45:00,95.3,95.62,95.24,95.6,51300.0,57.3057,57.4981,57.2696,57.4861,51300.0
2005-02-28 10:50:00,95.5,95.61,95.49,95.53,35200.0,57.426,57.4921,57.4199,57.444,35200.0
2005-02-28 10:55:00,95.58,95.65,95.57,95.62,12600.0,57.4741,57.5162,57.468,57.4981,12600.0
2005-02-28 11:00:00,95.59,95.63,95.44,95.44,26800.0,57.4801,57.5041,57.3899,57.3899,26800.0
2005-02-28 11:05:00,95.38,95.43,95.16,95.19,57100.0,57.3538,57.3839,57.2215,57.2395,57100.0
2005-02-28 11:10:00,95.19,95.25,95.17,95.22,36500.0,57.2395,57.2756,57.2275,57.2576,36500.0
2005-02-28 11:15:00,95.25,95.31,95.23,95.31,44600.0,57.2756,57.3117,57.2636,57.3117,44600.0
2005-02-28 11:20:00,95.33,95.45,95.33,95.42,35100.0,57.3237,57.3959,57.3237,57.3778,35100.0
2005-02-28 11:25:00,95.42,95.42,95.24,95.26,22600.0,57.3778,57.3778,57.2696,57.2816,22600.0
2005-02-28 11:30:00,95.23,95.28,95.2,95.2,19700.0,57.2636,57.2937,57.2456,57.2456,19700.0
2005-02-28 11:35:00,95.21,95.29,95.16,95.25,25600.0,57.2516,57.2997,57.2215,57.2756,25600.0
2005-02-28 11:40:00,95.24,95.35,95.24,95.29,14200.0,57.2696,57.3358,57.2696,57.2997,14200.0
2005-02-28 11:45:00,95.28,95.28,95.02,95.12,50200.0,57.2937,57.2937,57.1373,57.1975,50200.0
2005-02-28 11:50:00,95.12,95.16,95.09,95.12,31100.0,57.1975,57.2215,57.1794,57.1975,31100.0
2005-02-28 11:55:00,95.12,95.12,95.05,95.09,31800.0,57.1975,57.1975,57.1554,57.1794,31800.0
2005-02-28 12:00:00,95.08,95.08,94.72,94.77,56400.0,57.1734,57.1734,56.9569,56.987,56400.0
2005-02-28 12:05:00,94.77,94.82,94.68,94.71,30100.0,56.987,57.0171,56.9329,56.9509,30100.0
2005-02-28 12:10:00,94.7,94.72,94.66,94.66,37600.0,56.9449,56.9569,56.9208,56.9208,37600.0
2005-02-28 12:15:00,94.62,94.66,94.53,94.66,61600.0,56.8968,56.9208,56.8427,56.9208,61600.0
2005-02-28 12:20:00,94.61,94.65,94.57,94.57,23700.0,56.8908,56.9148,56.8667,56.8667,23700.0
2005-02-28 12:25:00,94.6,94.6,94.42,94.44,35200.0,56.8848,56.8848,56.7765,56.7886,35200.0
2005-02-28 12:30:00,94.44,94.5,94.41,94.5,25800.0,56.7886,56.8246,56.7705,56.8246,25800.0
2005-02-28 12:35:00,94.5,94.57,94.45,94.47,15000.0,56.8246,56.8667,56.7946,56.8066,15000.0
2005-02-28 12:40:00,94.46,94.46,94.26,94.29,51900.0,56.8006,56.8006,56.6803,56.6984,51900.0
2005-02-28 12:45:00,94.27,94.45,94.27,94.33,45100.0,56.6863,56.7946,56.6863,56.7224,45100.0
2005-02-28 12:50:00,94.32,94.39,94.25,94.29,39500.0,56.7164,56.7585,56.6743,56.6984,39500.0
2005-02-28 12:55:00,94.29,94.4,94.27,94.4,18500.0,56.6984,56.7645,56.6863,56.7645,18500.0
2005-02-28 13:00:00,94.4,94.5,94.4,94.48,23500.0,56.7645,56.8246,56.7645,56.8126,23500.0
2005-02-28 13:05:00,94.49,94.49,94.28,94.36,34200.0,56.8186,56.8186,56.6923,56.7405,34200.0
2005-02-28 13:10:00,94.36,94.43,94.36,94.4,45400.0,56.7405,56.7825,56.7405,56.7645,45400.0
2005-02-28 13:15:00,94.4,94.48,94.33,94.42,24600.0,56.7645,56.8126,56.7224,56.7765,24600.0
2005-02-28 13:20:00,94.42,94.49,94.36,94.49,19500.0,56.7765,56.8186,56.7405,56.8186,19500.0
2005-02-28 13:25:00,94.44,94.46,94.41,94.41,11100.0,56.7886,56.8006,56.7705,56.7705,11100.0
2005-02-28 13:30:00,94.41,94.41,94.31,94.33,22000.0,56.7705,56.7705,56.7104,56.7224,22000.0
2005-02-28 13:35:00,94.34,94.35,94.17,94.18,14100.0,56.7284,56.7344,56.6262,56.6322,14100.0
2005-02-28 13:40:00,94.17,94.22,94.12,94.17,27500.0,56.6262,56.6563,56.5961,56.6262,27500.0
2005-02-28 13:45:00,94.13,94.38,94.12,94.25,24900.0,56.6021,56.7525,56.5961,56.6743,24900.0
2005-02-28 13:50:00,94.27,94.3,94.2,94.28,10900.0,56.6863,56.7044,56.6442,56.6923,10900.0
2005-02-28 13:55:00,94.27,94.27,94.2,94.2,16100.0,56.6863,56.6863,56.6442,56.6442,16100.0
2005-02-28 14:00:00,94.18,94.22,94.05,94.1,36800.0,56.6322,56.6563,56.554,56.5841,36800.0
2005-02-28 14:05:00,94.1,94.14,94.0,94.03,29900.0,56.5841,56.6082,56.524,56.542,29900.0
2005-02-28 14:10:00,94.03,94.03,93.86,93.95,43800.0,56.542,56.542,56.4398,56.4939,43800.0
2005-02-28 14:15:00,93.97,94.05,93.95,93.96,23100.0,56.5059,56.554,56.4939,56.4999,23100.0
2005-02-28 14:20:00,93.98,94.03,93.92,93.99,36900.0,56.5119,56.542,56.4759,56.518,36900.0
2005-02-28 14:25:00,93.98,94.12,93.98,94.09,11900.0,56.5119,56.5961,56.5119,56.5781,11900.0
2005-02-28 14:30:00,94.09,94.09,94.01,94.02,21400.0,56.5781,56.5781,56.53,56.536,21400.0
2005-02-28 14:35:00,94.02,94.23,94.02,94.23,39300.0,56.536,56.6623,56.536,56.6623,39300.0
2005-02-28 14:40:00,94.23,94.72,94.23,94.67,68100.0,56.6623,56.9569,56.6623,56.9269,68100.0
2005-02-28 14:45:00,94.7,94.73,94.64,94.71,27200.0,56.9449,56.9629,56.9088,56.9509,27200.0
2005-02-28 14:50:00,94.71,94.8,94.63,94.77,28600.0,56.9509,57.005,56.9028,56.987,28600.0
2005-02-28 14:55:00,94.75,94.8,94.69,94.72,24600.0,56.975,57.005,56.9389,56.9569,24600.0
2005-02-28 15:00:00,94.72,94.72,94.64,94.71,26100.0,56.9569,56.9569,56.9088,56.9509,26100.0
2005-02-28 15:05:00,94.71,94.9,94.7,94.82,50000.0,56.9509,57.0652,56.9449,57.0171,50000.0
2005-02-28 15:10:00,94.82,95.0,94.78,95.0,40900.0,57.0171,57.1253,56.993,57.1253,40900.0
2005-02-28 15:15:00,95.01,95.25,95.01,95.1,53200.0,57.1313,57.2756,57.1313,57.1854,53200.0
2005-02-28 15:20:00,95.1,95.21,95.03,95.14,31700.0,57.1854,57.2516,57.1433,57.2095,31700.0
2005-02-28 15:25:00,95.14,95.14,94.98,95.11,32100.0,57.2095,57.2095,57.1133,57.1914,32100.0
2005-02-28 15:30:00,95.1,95.36,95.06,95.32,49400.0,57.1854,57.3418,57.1614,57.3177,49400.0
2005-02-28 15:35:00,95.32,95.44,95.21,95.22,30200.0,57.3177,57.3899,57.2516,57.2576,30200.0
2005-02-28 15:40:00,95.24,95.44,95.24,95.36,32500.0,57.2696,57.3899,57.2696,57.3418,32500.0
2005-02-28 15:45:00,95.34,95.34,95.25,95.26,56500.0,57.3297,57.3297,57.2756,57.2816,56500.0
2005-02-28 15:50:00,95.26,95.27,95.17,95.27,96700.0,57.2816,57.2877,57.2275,57.2877,96700.0
2005-02-28 15:55:00,95.27,95.31,95.05,95.06,106000.0,57.2877,57.3117,57.1554,57.1614,106000.0
2005-03-01 09:30:00,94.97,94.98,94.51,94.84,66500.0,57.1073,57.1133,56.8306,57.0291,66500.0
2005-03-01 09:35:00,94.84,95.16,94.84,95.07,66700.0,57.0291,57.2215,57.0291,57.1674,66700.0
2005-03-01 09:40:00,95.15,95.64,95.15,95.27,55200.0,57.2155,57.5101,57.2155,57.2877,55200.0
2005-03-01 09:45:00,95.27,95.27,94.85,95.01,39300.0,57.2877,57.2877,57.0351,57.1313,39300.0
2005-03-01 09:50:00,95.02,95.04,94.5,94.63,46800.0,57.1373,57.1493,56.8246,56.9028,46800.0
2005-03-01 09:55:00,94.64,94.7,94.44,94.68,45100.0,56.9088,56.9449,56.7886,56.9329,45100.0
2005-03-01 10:00:00,94.69,94.9,94.5,94.87,48600.0,56.9389,57.0652,56.8246,57.0471,48600.0
2005-03-01 10:05:00,94.86,95.27,94.82,95.07,56700.0,57.0411,57.2877,57.0171,57.1674,56700.0
2005-03-01 10:10:00,95.08,95.24,95.05,95.14,27800.0,57.1734,57.2696,57.1554,57.2095,27800.0
2005-03-01 10:15:00,95.2,95.28,95.05,95.12,38800.0,57.2456,57.2937,57.1554,57.1975,38800.0
2005-03-01 10:20:00,95.12,95.16,94.92,94.98,24000.0,57.1975,57.2215,57.0772,57.1133,24000.0
2005-03-01 10:25:00,95.0,95.08,94.77,94.77,25600.0,57.1253,57.1734,56.987,56.987,25600.0
2005-03-01 10:30:00,94.79,95.02,94.78,94.9,29800.0,56.999,57.1373,56.993,57.0652,29800.0
2005-03-01 10:35:00,94.92,95.0,94.89,94.96,42000.0,57.0772,57.1253,57.0591,57.1012,42000.0
2005-03-01 10:40:00,94.97,95.17,94.87,95.13,37600.0,57.1073,57.2275,57.0471,57.2035,37600.0
2005-03-01 10:45:00,95.16,95.19,94.94,95.12,30500.0,57.2215,57.2395,57.0892,57.1975,30500.0
2005-03-01 10:50:00,95.16,95.2,95.04,95.11,24700.0,57.2215,57.2456,57.1493,57.1914,24700.0
2005-03-01 10:55:00,95.15,95.23,95.1,95.22,11700.0,57.2155,57.2636,57.1854,57.2576,11700.0
2005-03-01 11:00:00,95.22,95.67,95.02,95.67,82900.0,57.2576,57.5282,57.1373,57.5282,82900.0
2005-03-01 11:05:00,95.71,95.73,95.39,95.51,51400.0,57.5522,57.5643,57.3598,57.432,51400.0
2005-03-01 11:10:00,95.52,95.67,95.5,95.64,128000.0,57.438,57.5282,57.426,57.5101,128000.0
2005-03-01 11:15:00,95.65,95.81,95.61,95.81,146200.0,57.5162,57.6124,57.4921,57.6124,146200.0
2005-03-01 11:20:00,95.81,96.12,95.81,95.99,74700.0,57.6124,57.7988,57.6124,57.7206,74700.0
2005-03-01 11:25:00,96.0,96.21,95.9,96.1,104200.0,57.7266,57.8529,57.6665,57.7867,104200.0
2005-03-01 11:30:00,96.08,96.2,95.94,96.07,65000.0,57.7747,57.8469,57.6905,57.7687,65000.0
2005-03-01 11:35:00,96.07,96.08,95.9,95.91,30100.0,57.7687,57.7747,57.6665,57.6725,30100.0
2005-03-01 11:40:00,95.92,96.09,95.91,96.07,43700.0,57.6785,57.7807,57.6725,57.7687,43700.0
2005-03-01 11:45:00,96.06,96.13,95.9,96.13,49600.0,57.7627,57.8048,57.6665,57.8048,49600.0
2005-03-01 11:50:00,96.16,96.33,96.1,96.31,49200.0,57.8228,57.925,57.7867,57.913,49200.0
2005-03-01 11:55:00,96.31,96.5,96.31,96.5,66400.0,57.913,58.0273,57.913,58.0273,66400.0
2005-03-01 12:00:00,96.45,96.45,96.37,96.38,78800.0,57.9972,57.9972,57.9491,57.9551,78800.0
2005-03-01 12:05:00,96.41,96.53,96.38,96.49,67500.0,57.9732,58.0453,57.9551,58.0213,67500.0
2005-03-01 12:10:00,96.49,96.69,96.48,96.66,51300.0,58.0213,58.1415,58.0152,58.1235,51300.0
2005-03-01 12:15:00,96.68,96.95,96.68,96.85,75600.0,58.1355,58.2979,58.1355,58.2377,75600.0
2005-03-01 12:20:00,96.83,96.95,96.74,96.85,55600.0,58.2257,58.2979,58.1716,58.2377,55600.0
2005-03-01 12:25:00,96.85,97.09,96.82,97.06,100400.0,58.2377,58.3821,58.2197,58.364,100400.0
2005-03-01 12:30:00,97.03,97.1,96.87,96.9,46200.0,58.346,58.3881,58.2498,58.2678,46200.0
2005-03-01 12:35:00,96.91,96.97,96.75,96.79,52100.0,58.2738,58.3099,58.1776,58.2017,52100.0
2005-03-01 12:40:00,96.76,96.81,96.55,96.6,52900.0,58.1836,58.2137,58.0573,58.0874,52900.0
2005-03-01 12:45:00,96.6,96.62,96.42,96.51,22300.0,58.0874,58.0994,57.9792,58.0333,22300.0
2005-03-01 12:50:00,96.5,96.59,96.46,96.51,25600.0,58.0273,58.0814,58.0032,58.0333,25600.0
2005-03-01 12:55:00,96.51,96.62,96.39,96.4,22200.0,58.0333,58.0994,57.9611,57.9671,22200.0
2005-03-01 13:00:00,96.38,96.38,96.16,96.2,81100.0,57.9551,57.9551,57.8228,57.8469,81100.0
2005-03-01 13:05:00,96.19,96.5,96.17,96.45,35900.0,57.8409,58.0273,57.8288,57.9972,35900.0
2005-03-01 13:10:00,96.45,96.5,96.4,96.41,22600.0,57.9972,58.0273,57.9671,57.9732,22600.0
2005-03-01 13:15:00,96.41,96.41,96.16,96.17,54900.0,57.9732,57.9732,57.8228,57.8288,54900.0
2005-03-01 13:20:00,96.13,96.25,96.08,96.12,24300.0,57.8048,57.8769,57.7747,57.7988,24300.0
2005-03-01 13:25:00,96.09,96.09,95.68,95.8,75500.0,57.7807,57.7807,57.5342,57.6063,75500.0
2005-03-01 13:30:00,95.8,95.96,95.69,95.69,30200.0,57.6063,57.7026,57.5402,57.5402,30200.0
2005-03-01 13:35:00,95.7,95.89,95.66,95.88,79800.0,57.5462,57.6605,57.5222,57.6545,79800.0
2005-03-01 13:40:00,95.87,95.95,95.8,95.8,17900.0,57.6484,57.6965,57.6063,57.6063,17900.0
2005-03-01 13:45:00,95.8,95.9,95.74,95.8,56800.0,57.6063,57.6665,57.5703,57.6063,56800.0
2005-03-01 13:50:00,95.8,96.08,95.8,95.99,42600.0,57.6063,57.7747,57.6063,57.7206,42600.0
2005-03-01 13:55:00,95.93,96.09,95.93,95.97,15000.0,57.6845,57.7807,57.6845,57.7086,15000.0
2005-03-01 14:00:00,95.96,96.21,95.96,96.15,34600.0,57.7026,57.8529,57.7026,57.8168,34600.0
2005-03-01 14:05:00,96.15,96.15,96.04,96.08,15800.0,57.8168,57.8168,57.7507,57.7747,15800.0
2005-03-01 14:10:00,96.08,96.28,96.08,96.22,21700.0,57.7747,57.895,57.7747,57.8589,21700.0
2005-03-01 14:15:00,96.23,96.24,96.12,96.18,14300.0,57.8649,57.8709,57.7988,57.8349,14300.0
2005-03-01 14:20:00,96.2,96.21,96.12,96.17,20100.0,57.8469,57.8529,57.7988,57.8288,20100.0
2005-03-01 14:25:00,96.14,96.21,96.07,96.17,29400.0,57.8108,57.8529,57.7687,57.8288,29400.0
2005-03-01 14:30:00,96.18,96.35,96.14,96.35,29900.0,57.8349,57.9371,57.8108,57.9371,29900.0
2005-03-01 14:35:00,96.35,96.64,96.35,96.64,72400.0,57.9371,58.1115,57.9371,58.1115,72400.0
2005-03-01 14:40:00,96.64,96.79,96.5,96.75,69400.0,58.1115,58.2017,58.0273,58.1776,69400.0
2005-03-01 14:45:00,96.75,96.86,96.69,96.7,48200.0,58.1776,58.2437,58.1415,58.1475,48200.0
2005-03-01 14:50:00,96.71,96.86,96.7,96.75,46700.0,58.1535,58.2437,58.1475,58.1776,46700.0
2005-03-01 14:55:00,96.75,96.89,96.75,96.82,42500.0,58.1776,58.2618,58.1776,58.2197,42500.0
2005-03-01 15:00:00,96.82,96.94,96.82,96.93,38300.0,58.2197,58.2919,58.2197,58.2858,38300.0
2005-03-01 15:05:00,96.93,97.18,96.88,97.18,76900.0,58.2858,58.4362,58.2558,58.4362,76900.0
2005-03-01 15:10:00,97.19,97.4,97.12,97.39,164700.0,58.4422,58.5685,58.4001,58.5624,164700.0
2005-03-01 15:15:00,97.39,97.49,97.3,97.48,171300.0,58.5624,58.6226,58.5083,58.6166,171300.0
2005-03-01 15:20:00,97.45,97.48,97.23,97.41,86300.0,58.5985,58.6166,58.4662,58.5745,86300.0
2005-03-01 15:25:00,97.4,97.6,97.4,97.52,175000.0,58.5685,58.6887,58.5685,58.6406,175000.0
2005-03-01 15:30:00,97.54,97.59,97.42,97.43,65100.0,58.6526,58.6827,58.5805,58.5865,65100.0
2005-03-01 15:35:00,97.43,97.5,97.4,97.42,112100.0,58.5865,58.6286,58.5685,58.5805,112100.0
2005-03-01 15:40:00,97.4,97.45,97.4,97.42,67800.0,58.5685,58.5985,58.5685,58.5805,67800.0
2005-03-01 15:45:00,97.42,97.43,97.4,97.41,70100.0,58.5805,58.5865,58.5685,58.5745,70100.0
2005-03-01 15:50:00,97.41,97.41,97.38,97.38,148300.0,58.5745,58.5745,58.5564,58.5564,148300.0
2005-03-01 15:55:00,97.38,97.4,97.26,97.3,193500.0,58.5564,58.5685,58.4843,58.5083,193500.0
2005-03-02 09:30:00,96.63,97.13,96.62,96.94,103300.0,58.1054,58.4061,58.0994,58.2919,103300.0
2005-03-02 09:35:00,96.94,96.94,96.85,96.88,74200.0,58.2919,58.2919,58.2377,58.2558,74200.0
2005-03-02 09:40:00,96.91,97.1,96.87,96.96,66000.0,58.2738,58.3881,58.2498,58.3039,66000.0
2005-03-02 09:45:00,96.97,97.04,96.92,96.93,52100.0,58.3099,58.352,58.2798,58.2858,52100.0
2005-03-02 09:50:00,96.93,96.94,96.71,96.71,79500.0,58.2858,58.2919,58.1535,58.1535,79500.0
2005-03-02 09:55:00,96.71,96.71,96.63,96.67,53700.0,58.1535,58.1535,58.1054,58.1295,53700.0
2005-03-02 10:00:00,96.67,96.8,96.67,96.76,62800.0,58.1295,58.2077,58.1295,58.1836,62800.0
2005-03-02 10:05:00,96.76,96.8,96.71,96.79,46300.0,58.1836,58.2077,58.1535,58.2017,46300.0
2005-03-02 10:10:00,96.8,96.97,96.79,96.96,63200.0,58.2077,58.3099,58.2017,58.3039,63200.0
2005-03-02 10:15:00,96.97,96.99,96.93,96.95,31200.0,58.3099,58.3219,58.2858,58.2979,31200.0
2005-03-02 10:20:00,96.95,97.0,96.88,96.89,35400.0,58.2979,58.3279,58.2558,58.2618,35400.0
2005-03-02 10:25:00,96.88,96.91,96.84,96.88,40500.0,58.2558,58.2738,58.2317,58.2558,40500.0
2005-03-02 10:30:00,96.87,96.98,96.87,96.93,37700.0,58.2498,58.3159,58.2498,58.2858,37700.0
2005-03-02 10:35:00,96.93,96.98,96.78,96.78,52100.0,58.2858,58.3159,58.1956,58.1956,52100.0
2005-03-02 10:40:00,96.79,96.8,96.72,96.76,54300.0,58.2017,58.2077,58.1596,58.1836,54300.0
2005-03-02 10:45:00,96.75,96.83,96.74,96.77,55300.0,58.1776,58.2257,58.1716,58.1896,55300.0
2005-03-02 10:50:00,96.78,96.95,96.76,96.91,24300.0,58.1956,58.2979,58.1836,58.2738,24300.0
2005-03-02 10:55:00,96.92,97.17,96.92,97.17,58000.0,58.2798,58.4302,58.2798,58.4302,58000.0
2005-03-02 11:00:00,97.15,97.23,97.1,97.17,57400.0,58.4181,58.4662,58.3881,58.4302,57400.0
2005-03-02 11:05:00,97.17,97.4,97.08,97.4,46000.0,58.4302,58.5685,58.376,58.5685,46000.0
2005-03-02 11:10:00,97.4,97.45,97.34,97.36,115400.0,58.5685,58.5985,58.5324,58.5444,115400.0
2005-03-02 11:15:00,97.36,97.55,97.36,97.45,87600.0,58.5444,58.6587,58.5444,58.5985,87600.0
2005-03-02 11:20:00,97.46,97.48,97.34,97.36,42700.0,58.6045,58.6166,58.5324,58.5444,42700.0
2005-03-02 11:25:00,97.36,97.6,97.36,97.6,29300.0,58.5444,58.6887,58.5444,58.6887,29300.0
2005-03-02 11:30:00,97.6,97.65,97.45,97.63,48400.0,58.6887,58.7188,58.5985,58.7068,48400.0
2005-03-02 11:35:00,97.64,97.64,97.54,97.54,22700.0,58.7128,58.7128,58.6526,58.6526,22700.0
2005-03-02 11:40:00,97.52,97.53,97.45,97.49,14700.0,58.6406,58.6466,58.5985,58.6226,14700.0
2005-03-02 11:45:00,97.5,97.67,97.5,97.58,17900.0,58.6286,58.7308,58.6286,58.6767,17900.0
2005-03-02 11:50:00,97.58,97.75,97.57,97.74,20000.0,58.6767,58.7789,58.6707,58.7729,20000.0
2005-03-02 11:55:00,97.74,97.8,97.5,97.5,41200.0,58.7729,58.809,58.6286,58.6286,41200.0
2005-03-02 12:00:00,97.51,97.53,97.45,97.46,39200.0,58.6346,58.6466,58.5985,58.6045,39200.0
2005-03-02 12:05:00,97.47,97.47,97.4,97.41,49400.0,58.6106,58.6106,58.5685,58.5745,49400.0
2005-03-02 12:10:00,97.41,97.41,97.27,97.27,37900.0,58.5745,58.5745,58.4903,58.4903,37900.0
2005-03-02 12:15:00,97.3,97.3,97.17,97.25,29700.0,58.5083,58.5083,58.4302,58.4783,29700.0
2005-03-02 12:20:00,97.25,97.43,97.25,97.33,20600.0,58.4783,58.5865,58.4783,58.5264,20600.0
2005-03-02 12:25:00,97.33,97.45,97.33,97.45,10200.0,58.5264,58.5985,58.5264,58.5985,10200.0
2005-03-02 12:30:00,97.45,97.48,97.39,97.39,10300.0,58.5985,58.6166,58.5624,58.5624,10300.0
2005-03-02 12:35:00,97.38,97.44,97.38,97.4,15700.0,58.5564,58.5925,58.5564,58.5685,15700.0
2005-03-02 12:40:00,97.4,97.45,97.36,97.45,11100.0,58.5685,58.5985,58.5444,58.5985,11100.0
2005-03-02 12:45:00,97.45,97.58,97.44,97.57,16700.0,58.5985,58.6767,58.5925,58.6707,16700.0
2005-03-02 12:50:00,97.59,97.62,97.55,97.62,28100.0,58.6827,58.7008,58.6587,58.7008,28100.0
2005-03-02 12:55:00,97.62,97.64,97.59,97.63,16800.0,58.7008,58.7128,58.6827,58.7068,16800.0
2005-03-02 13:00:00,97.64,97.7,97.64,97.67,13300.0,58.7128,58.7489,58.7128,58.7308,13300.0
2005-03-02 13:05:00,97.67,97.67,97.57,97.61,21300.0,58.7308,58.7308,58.6707,58.6947,21300.0
2005-03-02 13:10:00,97.61,97.66,97.6,97.64,17800.0,58.6947,58.7248,58.6887,58.7128,17800.0
2005-03-02 13:15:00,97.64,97.65,97.55,97.55,27600.0,58.7128,58.7188,58.6587,58.6587,27600.0
2005-03-02 13:20:00,97.55,97.55,97.49,97.53,37400.0,58.6587,58.6587,58.6226,58.6466,37400.0
2005-03-02 13:25:00,97.54,97.57,97.5,97.51,35300.0,58.6526,58.6707,58.6286,58.6346,35300.0
2005-03-02 13:30:00,97.51,97.55,97.43,97.44,23000.0,58.6346,58.6587,58.5865,58.5925,23000.0
2005-03-02 13:35:00,97.44,97.5,97.42,97.46,22700.0,58.5925,58.6286,58.5805,58.6045,22700.0
2005-03-02 13:40:00,97.46,97.5,97.38,97.45,18300.0,58.6045,58.6286,58.5564,58.5985,18300.0
2005-03-02 13:45:00,97.43,97.47,97.4,97.4,25300.0,58.5865,58.6106,58.5685,58.5685,25300.0
2005-03-02 13:50:00,97.4,97.4,97.0,97.01,51600.0,58.5685,58.5685,58.3279,58.3339,51600.0
2005-03-02 13:55:00,97.0,97.3,96.99,97.25,39800.0,58.3279,58.5083,58.3219,58.4783,39800.0
2005-03-02 14:00:00,97.25,97.32,97.14,97.23,23700.0,58.4783,58.5204,58.4121,58.4662,23700.0
2005-03-02 14:05:00,97.23,97.23,97.1,97.1,49200.0,58.4662,58.4662,58.3881,58.3881,49200.0
2005-03-02 14:10:00,97.11,97.15,97.02,97.08,35800.0,58.3941,58.4181,58.34,58.376,35800.0
2005-03-02 14:15:00,97.09,97.1,97.02,97.07,39300.0,58.3821,58.3881,58.34,58.37,39300.0
2005-03-02 14:20:00,97.07,97.13,97.03,97.1,21500.0,58.37,58.4061,58.346,58.3881,21500.0
2005-03-02 14:25:00,97.1,97.21,97.05,97.09,29600.0,58.3881,58.4542,58.358,58.3821,29600.0
2005-03-02 14:30:00,97.11,97.2,97.05,97.06,18600.0,58.3941,58.4482,58.358,58.364,18600.0
2005-03-02 14:35:00,97.06,97.06,96.89,96.92,72300.0,58.364,58.364,58.2618,58.2798,72300.0
2005-03-02 14:40:00,96.92,96.92,96.76,96.76,50200.0,58.2798,58.2798,58.1836,58.1836,50200.0
2005-03-02 14:45:00,96.72,96.86,96.68,96.79,64600.0,58.1596,58.2437,58.1355,58.2017,64600.0
2005-03-02 14:50:00,96.78,96.89,96.76,96.87,20300.0,58.1956,58.2618,58.1836,58.2498,20300.0
2005-03-02 14:55:00,96.87,97.0,96.82,96.95,37600.0,58.2498,58.3279,58.2197,58.2979,37600.0
2005-03-02 15:00:00,96.96,97.1,96.96,97.02,56500.0,58.3039,58.3881,58.3039,58.34,56500.0
2005-03-02 15:05:00,97.07,97.08,96.95,97.0,57800.0,58.37,58.376,58.2979,58.3279,57800.0
2005-03-02 15:10:00,97.05,97.05,96.91,96.95,43900.0,58.358,58.358,58.2738,58.2979,43900.0
2005-03-02 15:15:00,96.94,96.97,96.89,96.89,16500.0,58.2919,58.3099,58.2618,58.2618,16500.0
2005-03-02 15:20:00,96.9,97.0,96.9,96.99,34200.0,58.2678,58.3279,58.2678,58.3219,34200.0
2005-03-02 15:25:00,96.99,97.03,96.98,97.0,115700.0,58.3219,58.346,58.3159,58.3279,115700.0
2005-03-02 15:30:00,97.01,97.09,96.97,97.08,31500.0,58.3339,58.3821,58.3099,58.376,31500.0
2005-03-02 15:35:00,97.09,97.09,96.98,96.98,29700.0,58.3821,58.3821,58.3159,58.3159,29700.0
2005-03-02 15:40:00,96.98,97.16,96.97,97.13,23400.0,58.3159,58.4241,58.3099,58.4061,23400.0
2005-03-02 15:45:00,97.14,97.2,97.12,97.13,29700.0,58.4121,58.4482,58.4001,58.4061,29700.0
2005-03-02 15:50:00,97.14,97.14,97.04,97.1,45000.0,58.4121,58.4121,58.352,58.3881,45000.0
2005-03-02 15:55:00,97.11,97.17,97.1,97.17,52200.0,58.3941,58.4302,58.3881,58.4302,52200.0
2005-03-03 09:30:00,97.17,97.17,96.91,97.06,65600.0,58.4302,58.4302,58.2738,58.364,65600.0
2005-03-03 09:35:00,97.08,97.08,96.83,96.86,41400.0,58.376,58.376,58.2257,58.2437,41400.0
2005-03-03 09:40:00,96.88,96.98,96.88,96.96,66800.0,58.2558,58.3159,58.2558,58.3039,66800.0
2005-03-03 09:45:00,96.97,97.09,96.96,97.09,55600.0,58.3099,58.3821,58.3039,58.3821,55600.0
2005-03-03 09:50:00,97.09,97.2,97.07,97.12,47800.0,58.3821,58.4482,58.37,58.4001,47800.0
2005-03-03 09:55:00,97.11,97.2,97.0,97.16,45600.0,58.3941,58.4482,58.3279,58.4241,45600.0
2005-03-03 10:00:00,97.12,97.31,97.03,97.04,49500.0,58.4001,58.5143,58.346,58.352,49500.0
2005-03-03 10:05:00,97.08,97.37,96.97,97.37,41000.0,58.376,58.5504,58.3099,58.5504,41000.0
2005-03-03 10:10:00,97.33,97.48,97.28,97.43,31100.0,58.5264,58.6166,58.4963,58.5865,31100.0
2005-03-03 10:15:00,97.4,97.54,97.39,97.5,34200.0,58.5685,58.6526,58.5624,58.6286,34200.0
2005-03-03 10:20:00,97.51,97.63,97.38,97.39,58200.0,58.6346,58.7068,58.5564,58.5624,58200.0
2005-03-03 10:25:00,97.38,97.53,97.28,97.28,68200.0,58.5564,58.6466,58.4963,58.4963,68200.0
2005-03-03 10:30:00,97.28,97.29,97.08,97.23,30900.0,58.4963,58.5023,58.376,58.4662,30900.0
2005-03-03 10:35:00,97.23,97.29,97.03,97.12,26200.0,58.4662,58.5023,58.346,58.4001,26200.0
2005-03-03 10:40:00,97.08,97.19,97.08,97.19,26500.0,58.376,58.4422,58.376,58.4422,26500.0
2005-03-03 10:45:00,97.19,97.34,97.04,97.28,37000.0,58.4422,58.5324,58.352,58.4963,37000.0
2005-03-03 10:50:00,97.34,97.48,97.27,97.42,37900.0,58.5324,58.6166,58.4903,58.5805,37900.0
2005-03-03 10:55:00,97.43,97.48,97.28,97.31,18400.0,58.5865,58.6166,58.4963,58.5143,18400.0
2005-03-03 11:00:00,97.32,97.32,97.07,97.07,34600.0,58.5204,58.5204,58.37,58.37,34600.0
2005-03-03 11:05:00,97.08,97.11,96.95,96.97,26400.0,58.376,58.3941,58.2979,58.3099,26400.0
2005-03-03 11:10:00,96.98,97.24,96.98,97.21,19600.0,58.3159,58.4722,58.3159,58.4542,19600.0
2005-03-03 11:15:00,97.18,97.23,97.12,97.14,20600.0,58.4362,58.4662,58.4001,58.4121,20600.0
2005-03-03 11:20:00,97.13,97.16,96.97,97.11,47600.0,58.4061,58.4241,58.3099,58.3941,47600.0
2005-03-03 11:25:00,97.12,97.12,97.0,97.08,13500.0,58.4001,58.4001,58.3279,58.376,13500.0
2005-03-03 11:30:00,97.09,97.13,96.85,96.85,49600.0,58.3821,58.4061,58.2377,58.2377,49600.0
2005-03-03 11:35:00,96.85,96.85,96.75,96.8,70600.0,58.2377,58.2377,58.1776,58.2077,70600.0
2005-03-03 11:40:00,96.81,96.89,96.81,96.84,67100.0,58.2137,58.2618,58.2137,58.2317,67100.0
2005-03-03 11:45:00,96.84,96.84,96.44,96.44,79100.0,58.2317,58.2317,57.9912,57.9912,79100.0
2005-03-03 11:50:00,96.44,96.59,96.42,96.49,42400.0,57.9912,58.0814,57.9792,58.0213,42400.0
2005-03-03 11:55:00,96.49,96.51,96.18,96.18,79500.0,58.0213,58.0333,57.8349,57.8349,79500.0
2005-03-03 12:00:00,96.19,96.36,96.19,96.29,29600.0,57.8409,57.9431,57.8409,57.901,29600.0
2005-03-03 12:05:00,96.29,96.48,96.29,96.38,22100.0,57.901,58.0152,57.901,57.9551,22100.0
2005-03-03 12:10:00,96.38,96.42,96.36,96.42,8000.0,57.9551,57.9792,57.9431,57.9792,8000.0
2005-03-03 12:15:00,96.42,96.49,96.39,96.49,6400.0,57.9792,58.0213,57.9611,58.0213,6400.0
2005-03-03 12:20:00,96.49,96.51,96.3,96.39,26200.0,58.0213,58.0333,57.907,57.9611,26200.0
2005-03-03 12:25:00,96.39,96.39,96.27,96.36,18600.0,57.9611,57.9611,57.889,57.9431,18600.0
2005-03-03 12:30:00,96.35,96.38,96.18,96.2,44000.0,57.9371,57.9551,57.8349,57.8469,44000.0
2005-03-03 12:35:00,96.19,96.21,96.17,96.17,9300.0,57.8409,57.8529,57.8288,57.8288,9300.0
2005-03-03 12:40:00,96.17,96.45,96.17,96.45,29800.0,57.8288,57.9972,57.8288,57.9972,29800.0
2005-03-03 12:45:00,96.42,96.43,96.35,96.36,9500.0,57.9792,57.9852,57.9371,57.9431,9500.0
2005-03-03 12:50:00,96.37,96.53,96.37,96.5,12600.0,57.9491,58.0453,57.9491,58.0273,12600.0
2005-03-03 12:55:00,96.5,96.69,96.5,96.65,17300.0,58.0273,58.1415,58.0273,58.1175,17300.0
2005-03-03 13:00:00,96.65,96.83,96.64,96.75,21200.0,58.1175,58.2257,58.1115,58.1776,21200.0
2005-03-03 13:05:00,96.74,96.94,96.7,96.86,34800.0,58.1716,58.2919,58.1475,58.2437,34800.0
2005-03-03 13:10:00,96.86,96.88,96.79,96.88,26600.0,58.2437,58.2558,58.2017,58.2558,26600.0
2005-03-03 13:15:00,96.89,96.96,96.84,96.85,21200.0,58.2618,58.3039,58.2317,58.2377,21200.0
2005-03-03 13:20:00,96.85,96.91,96.85,96.89,15700.0,58.2377,58.2738,58.2377,58.2618,15700.0
2005-03-03 13:25:00,96.87,96.87,96.7,96.7,16900.0,58.2498,58.2498,58.1475,58.1475,16900.0
2005-03-03 13:30:00,96.73,96.75,96.7,96.71,8000.0,58.1656,58.1776,58.1475,58.1535,8000.0
2005-03-03 13:35:00,96.69,96.72,96.67,96.72,11500.0,58.1415,58.1596,58.1295,58.1596,11500.0
2005-03-03 13:40:00,96.73,96.76,96.73,96.74,3700.0,58.1656,58.1836,58.1656,58.1716,3700.0
2005-03-03 13:45:00,96.71,96.71,96.65,96.66,7900.0,58.1535,58.1535,58.1175,58.1235,7900.0
2005-03-03 13:50:00,96.69,96.9,96.69,96.89,14600.0,58.1415,58.2678,58.1415,58.2618,14600.0
2005-03-03 13:55:00,96.89,97.0,96.86,96.89,22800.0,58.2618,58.3279,58.2437,58.2618,22800.0
2005-03-03 14:00:00,96.89,96.96,96.83,96.96,26400.0,58.2618,58.3039,58.2257,58.3039,26400.0
2005-03-03 14:05:00,96.96,97.16,96.94,97.14,23000.0,58.3039,58.4241,58.2919,58.4121,23000.0
2005-03-03 14:10:00,97.11,97.18,97.03,97.15,17600.0,58.3941,58.4362,58.346,58.4181,17600.0
2005-03-03 14:15:00,97.15,97.15,97.01,97.05,12000.0,58.4181,58.4181,58.3339,58.358,12000.0
2005-03-03 14:20:00,97.05,97.16,97.03,97.12,15100.0,58.358,58.4241,58.346,58.4001,15100.0
2005-03-03 14:25:00,97.12,97.3,97.1,97.3,17500.0,58.4001,58.5083,58.3881,58.5083,17500.0
2005-03-03 14:30:00,97.33,97.58,97.31,97.57,46300.0,58.5264,58.6767,58.5143,58.6707,46300.0
2005-03-03 14:35:00,97.57,97.6,97.5,97.55,35000.0,58.6707,58.6887,58.6286,58.6587,35000.0
2005-03-03 14:40:00,97.54,97.62,97.51,97.61,23300.0,58.6526,58.7008,58.6346,58.6947,23300.0
2005-03-03 14:45:00,97.61,97.85,97.4,97.79,62200.0,58.6947,58.8391,58.5685,58.803,62200.0
2005-03-03 14:50:00,97.78,97.79,97.63,97.71,22400.0,58.797,58.803,58.7068,58.7549,22400.0
2005-03-03 14:55:00,97.69,97.8,97.65,97.8,25200.0,58.7428,58.809,58.7188,58.809,25200.0
2005-03-03 15:00:00,97.78,97.78,97.7,97.71,20700.0,58.797,58.797,58.7489,58.7549,20700.0
2005-03-03 15:05:00,97.73,97.78,97.65,97.69,20700.0,58.7669,58.797,58.7188,58.7428,20700.0
2005-03-03 15:10:00,97.68,97.79,97.66,97.66,26300.0,58.7368,58.803,58.7248,58.7248,26300.0
2005-03-03 15:15:00,97.66,97.66,97.53,97.59,31400.0,58.7248,58.7248,58.6466,58.6827,31400.0
2005-03-03 15:20:00,97.59,97.62,97.55,97.56,18700.0,58.6827,58.7008,58.6587,58.6647,18700.0
2005-03-03 15:25:00,97.57,97.66,97.54,97.6,34500.0,58.6707,58.7248,58.6526,58.6887,34500.0
2005-03-03 15:30:00,97.63,97.63,97.47,97.48,20600.0,58.7068,58.7068,58.6106,58.6166,20600.0
2005-03-03 15:35:00,97.47,97.62,97.47,97.6,25100.0,58.6106,58.7008,58.6106,58.6887,25100.0
2005-03-03 15:40:00,97.6,97.71,97.6,97.68,23100.0,58.6887,58.7549,58.6887,58.7368,23100.0
2005-03-03 15:45:00,97.69,97.71,97.64,97.67,30400.0,58.7428,58.7549,58.7128,58.7308,30400.0
2005-03-03 15:50:00,97.67,97.68,97.56,97.57,33700.0,58.7308,58.7368,58.6647,58.6707,33700.0
2005-03-03 15:55:00,97.58,97.75,97.57,97.65,63400.0,58.6767,58.7789,58.6707,58.7188,63400.0
2005-03-04 09:30:00,97.85,97.86,97.55,97.6,109400.0,58.8391,58.8451,58.6587,58.6887,109400.0
2005-03-04 09:35:00,97.61,97.69,97.41,97.41,31400.0,58.6947,58.7428,58.5745,58.5745,31400.0
2005-03-04 09:40:00,97.4,97.45,97.25,97.37,59000.0,58.5685,58.5985,58.4783,58.5504,59000.0
2005-03-04 09:45:00,97.37,97.38,97.29,97.31,48800.0,58.5504,58.5564,58.5023,58.5143,48800.0
2005-03-04 09:50:00,97.34,97.41,97.25,97.3,101100.0,58.5324,58.5745,58.4783,58.5083,101100.0
2005-03-04 09:55:00,97.3,97.63,97.3,97.45,80200.0,58.5083,58.7068,58.5083,58.5985,80200.0
2005-03-04 10:00:00,97.45,97.6,97.44,97.6,93800.0,58.5985,58.6887,58.5925,58.6887,93800.0
2005-03-04 10:05:00,97.7,97.81,97.65,97.76,43700.0,58.7489,58.815,58.7188,58.7849,43700.0
2005-03-04 10:10:00,97.76,97.95,97.73,97.95,33700.0,58.7849,58.8992,58.7669,58.8992,33700.0
2005-03-04 10:15:00,97.95,98.0,97.93,97.96,105700.0,58.8992,58.9293,58.8872,58.9052,105700.0
2005-03-04 10:20:00,97.96,98.14,97.94,97.96,105700.0,58.9052,59.0134,58.8932,58.9052,105700.0
2005-03-04 10:25:00,97.96,98.1,97.83,98.1,44900.0,58.9052,58.9894,58.827,58.9894,44900.0
2005-03-04 10:30:00,98.1,98.45,98.1,98.43,67500.0,58.9894,59.1998,58.9894,59.1878,67500.0
2005-03-04 10:35:00,98.44,98.55,98.29,98.44,99400.0,59.1938,59.26,59.1036,59.1938,99400.0
2005-03-04 10:40:00,98.5,98.65,98.45,98.52,26700.0,59.2299,59.3201,59.1998,59.2419,26700.0
2005-03-04 10:45:00,98.55,98.7,98.52,98.7,29800.0,59.26,59.3502,59.2419,59.3502,29800.0
2005-03-04 10:50:00,98.7,98.7,98.51,98.52,61100.0,59.3502,59.3502,59.2359,59.2419,61100.0
2005-03-04 10:55:00,98.53,98.95,98.51,98.84,136400.0,59.248,59.5005,59.2359,59.4344,136400.0
2005-03-04 11:00:00,98.84,98.99,98.84,98.88,53400.0,59.4344,59.5246,59.4344,59.4584,53400.0
2005-03-04 11:05:00,98.87,98.95,98.84,98.89,58600.0,59.4524,59.5005,59.4344,59.4644,58600.0
2005-03-04 11:10:00,98.89,98.98,98.87,98.98,39100.0,59.4644,59.5185,59.4524,59.5185,39100.0
2005-03-04 11:15:00,98.99,99.23,98.94,99.23,154400.0,59.5246,59.6689,59.4945,59.6689,154400.0
2005-03-04 11:20:00,99.21,99.21,99.12,99.15,42900.0,59.6568,59.6568,59.6027,59.6208,42900.0
2005-03-04 11:25:00,99.14,99.28,99.09,99.28,75000.0,59.6148,59.6989,59.5847,59.6989,75000.0
2005-03-04 11:30:00,99.29,99.47,99.26,99.3,68600.0,59.705,59.8132,59.6869,59.711,68600.0
2005-03-04 11:35:00,99.3,99.34,99.15,99.18,40900.0,59.711,59.735,59.6208,59.6388,40900.0
2005-03-04 11:40:00,99.18,99.18,98.9,99.13,50000.0,59.6388,59.6388,59.4704,59.6087,50000.0
2005-03-04 11:45:00,99.14,99.32,99.13,99.31,43500.0,59.6148,59.723,59.6087,59.717,43500.0
2005-03-04 11:50:00,99.32,99.45,99.32,99.42,39700.0,59.723,59.8012,59.723,59.7831,39700.0
2005-03-04 11:55:00,99.44,99.5,99.29,99.29,68200.0,59.7952,59.8312,59.705,59.705,68200.0
2005-03-04 12:00:00,99.28,99.3,99.1,99.15,24000.0,59.6989,59.711,59.5907,59.6208,24000.0
2005-03-04 12:05:00,99.14,99.3,99.14,99.21,43000.0,59.6148,59.711,59.6148,59.6568,43000.0
2005-03-04 12:10:00,99.28,99.32,99.26,99.3,19800.0,59.6989,59.723,59.6869,59.711,19800.0
2005-03-04 12:15:00,99.31,99.62,99.31,99.57,86600.0,59.717,59.9034,59.717,59.8733,86600.0
2005-03-04 12:20:00,99.57,99.69,99.55,99.63,38800.0,59.8733,59.9455,59.8613,59.9094,38800.0
2005-03-04 12:25:00,99.66,99.7,99.59,99.6,45000.0,59.9274,59.9515,59.8853,59.8914,45000.0
2005-03-04 12:30:00,99.59,99.6,99.5,99.57,30300.0,59.8853,59.8914,59.8312,59.8733,30300.0
2005-03-04 12:35:00,99.57,99.63,99.55,99.61,38500.0,59.8733,59.9094,59.8613,59.8974,38500.0
2005-03-04 12:40:00,99.6,99.75,99.59,99.72,41500.0,59.8914,59.9816,59.8853,59.9635,41500.0
2005-03-04 12:45:00,99.73,99.8,99.73,99.74,45400.0,59.9695,60.0116,59.9695,59.9755,45400.0
2005-03-04 12:50:00,99.74,99.79,99.63,99.65,33800.0,59.9755,60.0056,59.9094,59.9214,33800.0
2005-03-04 12:55:00,99.65,99.65,99.51,99.56,18600.0,59.9214,59.9214,59.8372,59.8673,18600.0
2005-03-04 13:00:00,99.57,99.64,99.5,99.64,29300.0,59.8733,59.9154,59.8312,59.9154,29300.0
2005-03-04 13:05:00,99.64,99.64,99.53,99.56,21000.0,59.9154,59.9154,59.8493,59.8673,21000.0
2005-03-04 13:10:00,99.56,99.56,99.29,99.32,58400.0,59.8673,59.8673,59.705,59.723,58400.0
2005-03-04 13:15:00,99.31,99.35,99.26,99.31,33100.0,59.717,59.741,59.6869,59.717,33100.0
2005-03-04 13:20:00,99.32,99.42,99.3,99.34,20400.0,59.723,59.7831,59.711,59.735,20400.0
2005-03-04 13:25:00,99.34,99.45,99.31,99.4,69700.0,59.735,59.8012,59.717,59.7711,69700.0
2005-03-04 13:30:00,99.43,99.43,99.33,99.34,18200.0,59.7891,59.7891,59.729,59.735,18200.0
2005-03-04 13:35:00,99.34,99.41,99.34,99.41,19400.0,59.735,59.7771,59.735,59.7771,19400.0
2005-03-04 13:40:00,99.41,99.44,99.38,99.44,11400.0,59.7771,59.7952,59.7591,59.7952,11400.0
2005-03-04 13:45:00,99.44,99.45,99.42,99.43,13400.0,59.7952,59.8012,59.7831,59.7891,13400.0
2005-03-04 13:50:00,99.43,99.61,99.43,99.59,38400.0,59.7891,59.8974,59.7891,59.8853,38400.0
2005-03-04 13:55:00,99.59,99.63,99.54,99.6,28500.0,59.8853,59.9094,59.8553,59.8914,28500.0
2005-03-04 14:00:00,99.59,99.72,99.54,99.68,69900.0,59.8853,59.9635,59.8553,59.9395,69900.0
2005-03-04 14:05:00,99.69,99.81,99.69,99.8,91100.0,59.9455,60.0176,59.9455,60.0116,91100.0
2005-03-04 14:10:00,99.79,99.8,99.6,99.6,24500.0,60.0056,60.0116,59.8914,59.8914,24500.0
2005-03-04 14:15:00,99.6,99.64,99.53,99.55,22600.0,59.8914,59.9154,59.8493,59.8613,22600.0
2005-03-04 14:20:00,99.56,99.65,99.54,99.64,24100.0,59.8673,59.9214,59.8553,59.9154,24100.0
2005-03-04 14:25:00,99.63,99.66,99.59,99.59,20000.0,59.9094,59.9274,59.8853,59.8853,20000.0
2005-03-04 14:30:00,99.6,99.64,99.57,99.64,29900.0,59.8914,59.9154,59.8733,59.9154,29900.0
2005-03-04 14:35:00,99.64,99.65,99.55,99.6,29400.0,59.9154,59.9214,59.8613,59.8914,29400.0
2005-03-04 14:40:00,99.61,99.61,99.6,99.6,14100.0,59.8974,59.8974,59.8914,59.8914,14100.0
2005-03-04 14:45:00,99.61,99.69,99.59,99.67,20600.0,59.8974,59.9455,59.8853,59.9335,20600.0
2005-03-04 14:50:00,99.67,99.7,99.65,99.67,19500.0,59.9335,59.9515,59.9214,59.9335,19500.0
2005-03-04 14:55:00,99.66,99.73,99.66,99.73,36900.0,59.9274,59.9695,59.9274,59.9695,36900.0
2005-03-04 15:00:00,99.74,99.8,99.7,99.74,31300.0,59.9755,60.0116,59.9515,59.9755,31300.0
2005-03-04 15:05:00,99.74,99.82,99.72,99.78,52000.0,59.9755,60.0237,59.9635,59.9996,52000.0
2005-03-04 15:10:00,99.78,99.8,99.72,99.73,23800.0,59.9996,60.0116,59.9635,59.9695,23800.0
2005-03-04 15:15:00,99.73,99.78,99.7,99.71,43900.0,59.9695,59.9996,59.9515,59.9575,43900.0
2005-03-04 15:20:00,99.7,99.72,99.7,99.71,45700.0,59.9515,59.9635,59.9515,59.9575,45700.0
2005-03-04 15:25:00,99.71,99.8,99.7,99.77,40200.0,59.9575,60.0116,59.9515,59.9936,40200.0
2005-03-04 15:30:00,99.77,99.83,99.73,99.79,59500.0,59.9936,60.0297,59.9695,60.0056,59500.0
2005-03-04 15:35:00,99.8,99.88,99.76,99.8,52100.0,60.0116,60.0597,59.9876,60.0116,52100.0
2005-03-04 15:40:00,99.79,99.8,99.65,99.66,79600.0,60.0056,60.0116,59.9214,59.9274,79600.0
2005-03-04 15:45:00,99.66,99.78,99.64,99.67,62000.0,59.9274,59.9996,59.9154,59.9335,62000.0
2005-03-04 15:50:00,99.64,99.72,99.64,99.68,75600.0,59.9154,59.9635,59.9154,59.9395,75600.0
2005-03-04 15:55:00,99.7,99.88,99.68,99.88,77900.0,59.9515,60.0597,59.9395,60.0597,77900.0
2005-03-07 09:30:00,99.9,99.9,99.51,99.72,85600.0,60.0718,60.0718,59.8372,59.9635,85600.0
2005-03-07 09:35:00,99.62,99.63,99.45,99.56,36500.0,59.9034,59.9094,59.8012,59.8673,36500.0
2005-03-07 09:40:00,99.59,99.68,99.53,99.58,27900.0,59.8853,59.9395,59.8493,59.8793,27900.0
2005-03-07 09:45:00,99.58,99.64,98.93,99.01,55100.0,59.8793,59.9154,59.4885,59.5366,55100.0
2005-03-07 09:50:00,99.0,99.21,98.93,99.14,49400.0,59.5306,59.6568,59.4885,59.6148,49400.0
2005-03-07 09:55:00,99.14,99.38,99.14,99.25,41400.0,59.6148,59.7591,59.6148,59.6809,41400.0
2005-03-07 10:00:00,99.25,99.35,99.1,99.19,60300.0,59.6809,59.741,59.5907,59.6448,60300.0
2005-03-07 10:05:00,99.19,99.3,99.14,99.24,23800.0,59.6448,59.711,59.6148,59.6749,23800.0
2005-03-07 10:10:00,99.26,99.3,99.12,99.22,46100.0,59.6869,59.711,59.6027,59.6629,46100.0
2005-03-07 10:15:00,99.18,99.2,99.01,99.02,38200.0,59.6388,59.6508,59.5366,59.5426,38200.0
2005-03-07 10:20:00,99.02,99.07,98.92,99.07,58300.0,59.5426,59.5727,59.4825,59.5727,58300.0
2005-03-07 10:25:00,99.07,99.14,99.07,99.08,24400.0,59.5727,59.6148,59.5727,59.5787,24400.0
2005-03-07 10:30:00,99.08,99.09,98.98,99.04,49800.0,59.5787,59.5847,59.5185,59.5546,49800.0
2005-03-07 10:35:00,99.05,99.05,98.76,98.77,62000.0,59.5606,59.5606,59.3863,59.3923,62000.0
2005-03-07 10:40:00,98.77,98.86,98.73,98.86,35000.0,59.3923,59.4464,59.3682,59.4464,35000.0
2005-03-07 10:45:00,98.94,99.1,98.94,98.99,22600.0,59.4945,59.5907,59.4945,59.5246,22600.0
2005-03-07 10:50:00,98.97,98.99,98.75,98.77,26700.0,59.5125,59.5246,59.3802,59.3923,26700.0
2005-03-07 10:55:00,98.76,98.79,98.7,98.77,47900.0,59.3863,59.4043,59.3502,59.3923,47900.0
2005-03-07 11:00:00,98.72,98.86,98.72,98.85,112100.0,59.3622,59.4464,59.3622,59.4404,112100.0
2005-03-07 11:05:00,98.85,98.9,98.83,98.86,8200.0,59.4404,59.4704,59.4283,59.4464,8200.0
2005-03-07 11:10:00,98.86,99.0,98.85,98.96,17100.0,59.4464,59.5306,59.4404,59.5065,17100.0
2005-03-07 11:15:00,98.95,99.0,98.93,98.98,14100.0,59.5005,59.5306,59.4885,59.5185,14100.0
2005-03-07 11:20:00,98.99,99.16,98.95,99.1,19800.0,59.5246,59.6268,59.5005,59.5907,19800.0
2005-03-07 11:25:00,99.13,99.26,99.07,99.26,21700.0,59.6087,59.6869,59.5727,59.6869,21700.0
2005-03-07 11:30:00,99.26,99.27,99.13,99.16,35200.0,59.6869,59.6929,59.6087,59.6268,35200.0
2005-03-07 11:35:00,99.16,99.28,99.16,99.23,20100.0,59.6268,59.6989,59.6268,59.6689,20100.0
2005-03-07 11:40:00,99.23,99.27,99.19,99.26,16000.0,59.6689,59.6929,59.6448,59.6869,16000.0
2005-03-07 11:45:00,99.23,99.23,99.15,99.19,24300.0,59.6689,59.6689,59.6208,59.6448,24300.0
2005-03-07 11:50:00,99.2,99.2,99.08,99.11,14100.0,59.6508,59.6508,59.5787,59.5967,14100.0
2005-03-07 11:55:00,99.15,99.21,99.13,99.14,36800.0,59.6208,59.6568,59.6087,59.6148,36800.0
2005-03-07 12:00:00,99.15,99.18,99.1,99.1,16100.0,59.6208,59.6388,59.5907,59.5907,16100.0
2005-03-07 12:05:00,99.1,99.2,99.1,99.13,25900.0,59.5907,59.6508,59.5907,59.6087,25900.0
2005-03-07 12:10:00,99.1,99.2,98.95,98.95,25600.0,59.5907,59.6508,59.5005,59.5005,25600.0
2005-03-07 12:15:00,98.98,99.03,98.97,99.0,16500.0,59.5185,59.5486,59.5125,59.5306,16500.0
2005-03-07 12:20:00,99.01,99.05,98.95,99.05,22200.0,59.5366,59.5606,59.5005,59.5606,22200.0
2005-03-07 12:25:00,99.04,99.06,98.83,98.85,14900.0,59.5546,59.5666,59.4283,59.4404,14900.0
2005-03-07 12:30:00,98.85,98.93,98.84,98.87,15000.0,59.4404,59.4885,59.4344,59.4524,15000.0
2005-03-07 12:35:00,98.87,98.93,98.87,98.89,42400.0,59.4524,59.4885,59.4524,59.4644,42400.0
2005-03-07 12:40:00,98.88,98.88,98.78,98.8,25600.0,59.4584,59.4584,59.3983,59.4103,25600.0
2005-03-07 12:45:00,98.79,98.84,98.79,98.8,20200.0,59.4043,59.4344,59.4043,59.4103,20200.0
2005-03-07 12:50:00,98.78,98.79,98.74,98.76,28300.0,59.3983,59.4043,59.3742,59.3863,28300.0
2005-03-07 12:55:00,98.75,98.8,98.71,98.76,17500.0,59.3802,59.4103,59.3562,59.3863,17500.0
2005-03-07 13:00:00,98.75,98.8,98.75,98.8,15300.0,59.3802,59.4103,59.3802,59.4103,15300.0
2005-03-07 13:05:00,98.79,98.84,98.75,98.84,19800.0,59.4043,59.4344,59.3802,59.4344,19800.0
2005-03-07 13:10:00,98.84,98.84,98.78,98.8,10600.0,59.4344,59.4344,59.3983,59.4103,10600.0
2005-03-07 13:15:00,98.79,98.8,98.73,98.74,8600.0,59.4043,59.4103,59.3682,59.3742,8600.0
2005-03-07 13:20:00,98.74,98.78,98.74,98.78,13600.0,59.3742,59.3983,59.3742,59.3983,13600.0
2005-03-07 13:25:00,98.77,98.77,98.71,98.73,12200.0,59.3923,59.3923,59.3562,59.3682,12200.0
2005-03-07 13:30:00,98.72,98.86,98.72,98.86,10400.0,59.3622,59.4464,59.3622,59.4464,10400.0
2005-03-07 13:35:00,98.85,99.1,98.81,99.05,33700.0,59.4404,59.5907,59.4163,59.5606,33700.0
2005-03-07 13:40:00,99.05,99.19,99.05,99.17,19000.0,59.5606,59.6448,59.5606,59.6328,19000.0
2005-03-07 13:45:00,99.17,99.17,99.1,99.11,10000.0,59.6328,59.6328,59.5907,59.5967,10000.0
2005-03-07 13:50:00,99.12,99.26,99.01,99.08,31600.0,59.6027,59.6869,59.5366,59.5787,31600.0
2005-03-07 13:55:00,99.07,99.08,98.98,99.01,11700.0,59.5727,59.5787,59.5185,59.5366,11700.0
2005-03-07 14:00:00,99.0,99.03,98.99,99.0,36700.0,59.5306,59.5486,59.5246,59.5306,36700.0
2005-03-07 14:05:00,99.0,99.0,98.9,99.0,14100.0,59.5306,59.5306,59.4704,59.5306,14100.0
2005-03-07 14:10:00,98.97,99.01,98.97,98.99,10900.0,59.5125,59.5366,59.5125,59.5246,10900.0
2005-03-07 14:15:00,98.99,99.04,98.86,98.86,20900.0,59.5246,59.5546,59.4464,59.4464,20900.0
2005-03-07 14:20:00,98.86,98.87,98.69,98.7,20100.0,59.4464,59.4524,59.3442,59.3502,20100.0
2005-03-07 14:25:00,98.71,98.71,98.55,98.69,41200.0,59.3562,59.3562,59.26,59.3442,41200.0
2005-03-07 14:30:00,98.68,98.75,98.68,98.68,23900.0,59.3381,59.3802,59.3381,59.3381,23900.0
2005-03-07 14:35:00,98.69,98.75,98.66,98.75,41700.0,59.3442,59.3802,59.3261,59.3802,41700.0
2005-03-07 14:40:00,98.75,98.86,98.74,98.81,23100.0,59.3802,59.4464,59.3742,59.4163,23100.0
2005-03-07 14:45:00,98.81,98.91,98.8,98.87,19600.0,59.4163,59.4765,59.4103,59.4524,19600.0
2005-03-07 14:50:00,98.85,98.85,98.8,98.8,18200.0,59.4404,59.4404,59.4103,59.4103,18200.0
2005-03-07 14:55:00,98.8,98.8,98.7,98.78,16700.0,59.4103,59.4103,59.3502,59.3983,16700.0
2005-03-07 15:00:00,98.78,98.8,98.69,98.8,43800.0,59.3983,59.4103,59.3442,59.4103,43800.0
2005-03-07 15:05:00,98.8,98.9,98.75,98.75,29400.0,59.4103,59.4704,59.3802,59.3802,29400.0
2005-03-07 15:10:00,98.73,98.74,98.66,98.74,15500.0,59.3682,59.3742,59.3261,59.3742,15500.0
2005-03-07 15:15:00,98.75,98.92,98.73,98.91,18800.0,59.3802,59.4825,59.3682,59.4765,18800.0
2005-03-07 15:20:00,98.91,99.04,98.91,99.03,25900.0,59.4765,59.5546,59.4765,59.5486,25900.0
2005-03-07 15:25:00,99.05,99.12,99.02,99.05,20800.0,59.5606,59.6027,59.5426,59.5606,20800.0
2005-03-07 15:30:00,99.05,99.06,98.72,98.75,47300.0,59.5606,59.5666,59.3622,59.3802,47300.0
2005-03-07 15:35:00,98.75,98.85,98.73,98.85,42300.0,59.3802,59.4404,59.3682,59.4404,42300.0
2005-03-07 15:40:00,98.83,98.91,98.81,98.85,20900.0,59.4283,59.4765,59.4163,59.4404,20900.0
2005-03-07 15:45:00,98.85,98.9,98.83,98.87,37300.0,59.4404,59.4704,59.4283,59.4524,37300.0
2005-03-07 15:50:00,98.87,99.0,98.78,98.87,51800.0,59.4524,59.5306,59.3983,59.4524,51800.0
2005-03-07 15:55:00,98.87,98.92,98.86,98.89,51100.0,59.4524,59.4825,59.4464,59.4644,51100.0
2005-03-08 09:30:00,99.1,99.25,98.82,98.95,71100.0,59.5907,59.6809,59.4223,59.5005,71100.0
2005-03-08 09:35:00,98.96,99.1,98.76,99.0,33700.0,59.5065,59.5907,59.3863,59.5306,33700.0
2005-03-08 09:40:00,99.0,99.14,98.88,98.91,41500.0,59.5306,59.6148,59.4584,59.4765,41500.0
2005-03-08 09:45:00,98.81,98.9,98.69,98.71,33700.0,59.4163,59.4704,59.3442,59.3562,33700.0
2005-03-08 09:50:00,98.73,98.85,98.67,98.69,46000.0,59.3682,59.4404,59.3321,59.3442,46000.0
2005-03-08 09:55:00,98.68,99.0,98.68,98.92,23900.0,59.3381,59.5306,59.3381,59.4825,23900.0
2005-03-08 10:00:00,98.91,98.98,98.9,98.95,21800.0,59.4765,59.5185,59.4704,59.5005,21800.0
2005-03-08 10:05:00,98.93,98.93,98.58,98.64,44900.0,59.4885,59.4885,59.278,59.3141,44900.0
2005-03-08 10:10:00,98.63,98.79,98.59,98.79,17600.0,59.3081,59.4043,59.284,59.4043,17600.0
2005-03-08 10:15:00,98.81,98.94,98.81,98.94,17900.0,59.4163,59.4945,59.4163,59.4945,17900.0
2005-03-08 10:20:00,98.94,98.97,98.87,98.93,13600.0,59.4945,59.5125,59.4524,59.4885,13600.0
2005-03-08 10:25:00,98.93,98.95,98.79,98.82,41700.0,59.4885,59.5005,59.4043,59.4223,41700.0
2005-03-08 10:30:00,98.82,98.86,98.63,98.77,26400.0,59.4223,59.4464,59.3081,59.3923,26400.0
2005-03-08 10:35:00,98.73,98.73,98.4,98.44,38100.0,59.3682,59.3682,59.1698,59.1938,38100.0
2005-03-08 10:40:00,98.48,98.83,98.48,98.83,21300.0,59.2179,59.4283,59.2179,59.4283,21300.0
2005-03-08 10:45:00,98.85,98.94,98.79,98.81,22900.0,59.4404,59.4945,59.4043,59.4163,22900.0
2005-03-08 10:50:00,98.82,99.14,98.82,99.12,29700.0,59.4223,59.6148,59.4223,59.6027,29700.0
2005-03-08 10:55:00,99.12,99.12,99.0,99.06,30300.0,59.6027,59.6027,59.5306,59.5666,30300.0
2005-03-08 11:00:00,99.06,99.12,99.02,99.12,37100.0,59.5666,59.6027,59.5426,59.6027,37100.0
2005-03-08 11:05:00,99.14,99.14,99.09,99.1,38400.0,59.6148,59.6148,59.5847,59.5907,38400.0
2005-03-08 11:10:00,99.11,99.3,99.11,99.21,95100.0,59.5967,59.711,59.5967,59.6568,95100.0
2005-03-08 11:15:00,99.21,99.22,99.07,99.19,32000.0,59.6568,59.6629,59.5727,59.6448,32000.0
2005-03-08 11:20:00,99.17,99.2,99.05,99.1,24000.0,59.6328,59.6508,59.5606,59.5907,24000.0
2005-03-08 11:25:00,99.08,99.08,98.92,99.0,5600.0,59.5787,59.5787,59.4825,59.5306,5600.0
2005-03-08 11:30:00,98.98,99.0,98.92,99.0,13800.0,59.5185,59.5306,59.4825,59.5306,13800.0
2005-03-08 11:35:00,98.99,99.15,98.99,99.15,9900.0,59.5246,59.6208,59.5246,59.6208,9900.0
2005-03-08 11:40:00,99.12,99.19,99.07,99.15,10200.0,59.6027,59.6448,59.5727,59.6208,10200.0
2005-03-08 11:45:00,99.09,99.17,99.08,99.11,8100.0,59.5847,59.6328,59.5787,59.5967,8100.0
2005-03-08 11:50:00,99.1,99.2,99.1,99.17,16700.0,59.5907,59.6508,59.5907,59.6328,16700.0
2005-03-08 11:55:00,99.18,99.25,99.17,99.18,7900.0,59.6388,59.6809,59.6328,59.6388,7900.0
2005-03-08 12:00:00,99.18,99.23,99.05,99.05,14200.0,59.6388,59.6689,59.5606,59.5606,14200.0
2005-03-08 12:05:00,99.01,99.15,98.99,99.15,8900.0,59.5366,59.6208,59.5246,59.6208,8900.0
2005-03-08 12:10:00,99.15,99.18,99.12,99.12,38900.0,59.6208,59.6388,59.6027,59.6027,38900.0
2005-03-08 12:15:00,99.12,99.22,99.09,99.16,8500.0,59.6027,59.6629,59.5847,59.6268,8500.0
2005-03-08 12:20:00,99.15,99.42,99.15,99.42,13200.0,59.6208,59.7831,59.6208,59.7831,13200.0
2005-03-08 12:25:00,99.38,99.49,99.38,99.47,14600.0,59.7591,59.8252,59.7591,59.8132,14600.0
2005-03-08 12:30:00,99.46,99.53,99.4,99.43,24400.0,59.8072,59.8493,59.7711,59.7891,24400.0
2005-03-08 12:35:00,99.43,99.43,99.26,99.29,24300.0,59.7891,59.7891,59.6869,59.705,24300.0
2005-03-08 12:40:00,99.3,99.42,99.25,99.38,19200.0,59.711,59.7831,59.6809,59.7591,19200.0
2005-03-08 12:45:00,99.38,99.38,99.27,99.27,8300.0,59.7591,59.7591,59.6929,59.6929,8300.0
2005-03-08 12:50:00,99.31,99.37,99.27,99.35,21200.0,59.717,59.7531,59.6929,59.741,21200.0
2005-03-08 12:55:00,99.36,99.55,99.35,99.35,26100.0,59.747,59.8613,59.741,59.741,26100.0
2005-03-08 13:00:00,99.38,99.53,99.33,99.51,21400.0,59.7591,59.8493,59.729,59.8372,21400.0
2005-03-08 13:05:00,99.51,99.73,99.49,99.68,25500.0,59.8372,59.9695,59.8252,59.9395,25500.0
2005-03-08 13:10:00,99.63,99.67,99.6,99.66,13400.0,59.9094,59.9335,59.8914,59.9274,13400.0
2005-03-08 13:15:00,99.7,99.74,99.63,99.74,26100.0,59.9515,59.9755,59.9094,59.9755,26100.0
2005-03-08 13:20:00,99.73,99.75,99.64,99.67,13400.0,59.9695,59.9816,59.9154,59.9335,13400.0
2005-03-08 13:25:00,99.66,99.7,99.62,99.66,9200.0,59.9274,59.9515,59.9034,59.9274,9200.0
2005-03-08 13:30:00,99.66,99.7,99.55,99.69,10400.0,59.9274,59.9515,59.8613,59.9455,10400.0
2005-03-08 13:35:00,99.69,99.71,99.61,99.66,13200.0,59.9455,59.9575,59.8974,59.9274,13200.0
2005-03-08 13:40:00,99.66,99.77,99.55,99.55,45400.0,59.9274,59.9936,59.8613,59.8613,45400.0
2005-03-08 13:45:00,99.55,99.55,99.45,99.48,16200.0,59.8613,59.8613,59.8012,59.8192,16200.0
2005-03-08 13:50:00,99.45,99.45,99.2,99.25,43500.0,59.8012,59.8012,59.6508,59.6809,43500.0
2005-03-08 13:55:00,99.25,99.27,99.22,99.27,28700.0,59.6809,59.6929,59.6629,59.6929,28700.0
2005-03-08 14:00:00,99.25,99.26,99.05,99.25,38300.0,59.6809,59.6869,59.5606,59.6809,38300.0
2005-03-08 14:05:00,99.25,99.36,99.24,99.36,28300.0,59.6809,59.747,59.6749,59.747,28300.0
2005-03-08 14:10:00,99.35,99.42,99.29,99.34,28200.0,59.741,59.7831,59.705,59.735,28200.0
2005-03-08 14:15:00,99.33,99.4,99.22,99.38,26500.0,59.729,59.7711,59.6629,59.7591,26500.0
2005-03-08 14:20:00,99.38,99.51,99.38,99.5,27700.0,59.7591,59.8372,59.7591,59.8312,27700.0
2005-03-08 14:25:00,99.5,99.7,99.5,99.56,16400.0,59.8312,59.9515,59.8312,59.8673,16400.0
2005-03-08 14:30:00,99.57,99.7,99.51,99.51,35700.0,59.8733,59.9515,59.8372,59.8372,35700.0
2005-03-08 14:35:00,99.5,99.61,99.45,99.5,29400.0,59.8312,59.8974,59.8012,59.8312,29400.0
2005-03-08 14:40:00,99.49,99.49,99.37,99.38,22100.0,59.8252,59.8252,59.7531,59.7591,22100.0
2005-03-08 14:45:00,99.36,99.37,99.28,99.29,11100.0,59.747,59.7531,59.6989,59.705,11100.0
2005-03-08 14:50:00,99.29,99.3,99.17,99.18,20000.0,59.705,59.711,59.6328,59.6388,20000.0
2005-03-08 14:55:00,99.18,99.28,99.17,99.27,20900.0,59.6388,59.6989,59.6328,59.6929,20900.0
2005-03-08 15:00:00,99.27,99.31,99.2,99.25,76900.0,59.6929,59.717,59.6508,59.6809,76900.0
2005-03-08 15:05:00,99.25,99.25,99.17,99.25,24700.0,59.6809,59.6809,59.6328,59.6809,24700.0
2005-03-08 15:10:00,99.25,99.25,99.15,99.23,19500.0,59.6809,59.6809,59.6208,59.6689,19500.0
2005-03-08 15:15:00,99.23,99.25,99.12,99.25,77800.0,59.6689,59.6809,59.6027,59.6809,77800.0
2005-03-08 15:20:00,99.25,99.25,99.19,99.21,20600.0,59.6809,59.6809,59.6448,59.6568,20600.0
2005-03-08 15:25:00,99.22,99.25,99.16,99.22,15900.0,59.6629,59.6809,59.6268,59.6629,15900.0
2005-03-08 15:30:00,99.22,99.22,99.13,99.18,67100.0,59.6629,59.6629,59.6087,59.6388,67100.0
2005-03-08 15:35:00,99.18,99.18,98.9,99.0,85600.0,59.6388,59.6388,59.4704,59.5306,85600.0
2005-03-08 15:40:00,98.96,99.14,98.89,98.99,39400.0,59.5065,59.6148,59.4644,59.5246,39400.0
2005-03-08 15:45:00,99.0,99.16,98.93,99.16,76100.0,59.5306,59.6268,59.4885,59.6268,76100.0
2005-03-08 15:50:00,99.14,99.24,98.98,98.98,116400.0,59.6148,59.6749,59.5185,59.5185,116400.0
2005-03-08 15:55:00,98.99,99.03,98.96,98.98,56200.0,59.5246,59.5486,59.5065,59.5185,56200.0
2005-03-09 09:30:00,98.5,98.55,98.49,98.55,37600.0,59.2299,59.26,59.2239,59.26,37600.0
2005-03-09 09:35:00,98.51,98.56,98.25,98.33,51000.0,59.2359,59.266,59.0796,59.1277,51000.0
2005-03-09 09:40:00,98.33,98.55,98.0,98.12,47300.0,59.1277,59.26,58.9293,59.0014,47300.0
2005-03-09 09:45:00,98.0,98.56,98.0,98.05,31800.0,58.9293,59.266,58.9293,58.9593,31800.0
2005-03-09 09:50:00,98.06,98.52,97.95,98.03,35000.0,58.9653,59.2419,58.8992,58.9473,35000.0
2005-03-09 09:55:00,98.04,98.18,98.02,98.03,24600.0,58.9533,59.0375,58.9413,58.9473,24600.0
2005-03-09 10:00:00,98.01,98.2,97.95,98.12,29100.0,58.9353,59.0495,58.8992,59.0014,29100.0
2005-03-09 10:05:00,98.13,98.13,97.73,97.75,37700.0,59.0074,59.0074,58.7669,58.7789,37700.0
2005-03-09 10:10:00,97.75,97.75,97.62,97.73,84200.0,58.7789,58.7789,58.7008,58.7669,84200.0
2005-03-09 10:15:00,97.75,97.84,97.72,97.83,39300.0,58.7789,58.833,58.7609,58.827,39300.0
2005-03-09 10:20:00,97.86,98.0,97.8,97.98,77200.0,58.8451,58.9293,58.809,58.9172,77200.0
2005-03-09 10:25:00,97.96,98.0,97.93,98.0,45400.0,58.9052,58.9293,58.8872,58.9293,45400.0
2005-03-09 10:30:00,98.0,98.4,97.94,98.16,93200.0,58.9293,59.1698,58.8932,59.0255,93200.0
2005-03-09 10:35:00,98.15,98.35,98.14,98.25,57900.0,59.0194,59.1397,59.0134,59.0796,57900.0
2005-03-09 10:40:00,98.24,98.28,98.08,98.28,22400.0,59.0736,59.0976,58.9774,59.0976,22400.0
2005-03-09 10:45:00,98.26,98.54,98.21,98.54,32000.0,59.0856,59.254,59.0555,59.254,32000.0
2005-03-09 10:50:00,98.55,98.61,98.5,98.56,28300.0,59.26,59.2961,59.2299,59.266,28300.0
2005-03-09 10:55:00,98.56,98.56,98.34,98.36,23500.0,59.266,59.266,59.1337,59.1457,23500.0
2005-03-09 11:00:00,98.42,98.45,98.32,98.36,13800.0,59.1818,59.1998,59.1217,59.1457,13800.0
2005-03-09 11:05:00,98.36,98.42,98.2,98.22,51500.0,59.1457,59.1818,59.0495,59.0615,51500.0
2005-03-09 11:10:00,98.23,98.32,98.23,98.27,27000.0,59.0676,59.1217,59.0676,59.0916,27000.0
2005-03-09 11:15:00,98.26,98.27,98.09,98.18,23000.0,59.0856,59.0916,58.9834,59.0375,23000.0
2005-03-09 11:20:00,98.17,98.23,98.08,98.14,38500.0,59.0315,59.0676,58.9774,59.0134,38500.0
2005-03-09 11:25:00,98.15,98.18,98.03,98.05,17800.0,59.0194,59.0375,58.9473,58.9593,17800.0
2005-03-09 11:30:00,98.04,98.13,98.04,98.12,26200.0,58.9533,59.0074,58.9533,59.0014,26200.0
2005-03-09 11:35:00,98.13,98.21,98.1,98.2,12700.0,59.0074,59.0555,58.9894,59.0495,12700.0
2005-03-09 11:40:00,98.2,98.23,98.15,98.21,29800.0,59.0495,59.0676,59.0194,59.0555,29800.0
2005-03-09 11:45:00,98.21,98.21,98.14,98.16,10700.0,59.0555,59.0555,59.0134,59.0255,10700.0
2005-03-09 11:50:00,98.17,98.19,98.13,98.14,13800.0,59.0315,59.0435,59.0074,59.0134,13800.0
2005-03-09 11:55:00,98.13,98.15,97.95,97.96,25500.0,59.0074,59.0194,58.8992,58.9052,25500.0
2005-03-09 12:00:00,97.96,97.98,97.48,97.89,23400.0,58.9052,58.9172,58.6166,58.8631,23400.0
2005-03-09 12:05:00,97.88,98.02,97.87,98.01,10900.0,58.8571,58.9413,58.8511,58.9353,10900.0
2005-03-09 12:10:00,97.99,98.09,97.98,98.06,7000.0,58.9232,58.9834,58.9172,58.9653,7000.0
2005-03-09 12:15:00,98.07,98.07,97.94,97.97,30300.0,58.9713,58.9713,58.8932,58.9112,30300.0
2005-03-09 12:20:00,98.02,98.08,97.81,97.83,25300.0,58.9413,58.9774,58.815,58.827,25300.0
2005-03-09 12:25:00,97.83,97.95,97.79,97.9,18100.0,58.827,58.8992,58.803,58.8691,18100.0
2005-03-09 12:30:00,97.9,98.04,97.88,98.03,7300.0,58.8691,58.9533,58.8571,58.9473,7300.0
2005-03-09 12:35:00,98.01,98.01,97.85,97.87,23900.0,58.9353,58.9353,58.8391,58.8511,23900.0
2005-03-09 12:40:00,97.89,97.93,97.85,97.88,12600.0,58.8631,58.8872,58.8391,58.8571,12600.0
2005-03-09 12:45:00,97.9,98.03,97.9,97.99,7000.0,58.8691,58.9473,58.8691,58.9232,7000.0
2005-03-09 12:50:00,97.99,97.99,97.61,97.73,51700.0,58.9232,58.9232,58.6947,58.7669,51700.0
2005-03-09 12:55:00,97.75,97.8,97.5,97.51,52800.0,58.7789,58.809,58.6286,58.6346,52800.0
2005-03-09 13:00:00,97.52,97.67,97.51,97.6,35500.0,58.6406,58.7308,58.6346,58.6887,35500.0
2005-03-09 13:05:00,97.67,97.67,97.52,97.58,23700.0,58.7308,58.7308,58.6406,58.6767,23700.0
2005-03-09 13:10:00,97.56,97.63,97.56,97.6,30300.0,58.6647,58.7068,58.6647,58.6887,30300.0
2005-03-09 13:15:00,97.6,97.69,97.53,97.61,37600.0,58.6887,58.7428,58.6466,58.6947,37600.0
2005-03-09 13:20:00,97.7,97.7,97.64,97.64,14200.0,58.7489,58.7489,58.7128,58.7128,14200.0
2005-03-09 13:25:00,97.64,97.64,97.59,97.6,19000.0,58.7128,58.7128,58.6827,58.6887,19000.0
2005-03-09 13:30:00,97.6,97.68,97.56,97.64,25700.0,58.6887,58.7368,58.6647,58.7128,25700.0
2005-03-09 13:35:00,97.67,97.67,97.59,97.6,13600.0,58.7308,58.7308,58.6827,58.6887,13600.0
2005-03-09 13:40:00,97.61,97.62,97.55,97.58,13300.0,58.6947,58.7008,58.6587,58.6767,13300.0
2005-03-09 13:45:00,97.59,97.61,97.5,97.52,72600.0,58.6827,58.6947,58.6286,58.6406,72600.0
2005-03-09 13:50:00,97.52,97.55,97.43,97.52,18400.0,58.6406,58.6587,58.5865,58.6406,18400.0
2005-03-09 13:55:00,97.51,97.65,97.51,97.58,17600.0,58.6346,58.7188,58.6346,58.6767,17600.0
2005-03-09 14:00:00,97.6,97.76,97.6,97.6,41300.0,58.6887,58.7849,58.6887,58.6887,41300.0
2005-03-09 14:05:00,97.6,97.6,97.49,97.49,13500.0,58.6887,58.6887,58.6226,58.6226,13500.0
2005-03-09 14:10:00,97.49,97.55,97.41,97.41,14200.0,58.6226,58.6587,58.5745,58.5745,14200.0
2005-03-09 14:15:00,97.41,97.52,97.38,97.48,18000.0,58.5745,58.6406,58.5564,58.6166,18000.0
2005-03-09 14:20:00,97.51,97.59,97.48,97.52,17400.0,58.6346,58.6827,58.6166,58.6406,17400.0
2005-03-09 14:25:00,97.52,97.52,97.32,97.41,24000.0,58.6406,58.6406,58.5204,58.5745,24000.0
2005-03-09 14:30:00,97.41,97.5,97.33,97.35,26800.0,58.5745,58.6286,58.5264,58.5384,26800.0
2005-03-09 14:35:00,97.34,97.4,97.33,97.38,52200.0,58.5324,58.5685,58.5264,58.5564,52200.0
2005-03-09 14:40:00,97.39,97.41,97.34,97.38,49700.0,58.5624,58.5745,58.5324,58.5564,49700.0
2005-03-09 14:45:00,97.38,97.4,97.35,97.36,13100.0,58.5564,58.5685,58.5384,58.5444,13100.0
2005-03-09 14:50:00,97.36,97.4,97.34,97.4,11600.0,58.5444,58.5685,58.5324,58.5685,11600.0
2005-03-09 14:55:00,97.4,97.4,97.35,97.37,24100.0,58.5685,58.5685,58.5384,58.5504,24100.0
2005-03-09 15:00:00,97.37,97.4,97.33,97.35,26700.0,58.5504,58.5685,58.5264,58.5384,26700.0
2005-03-09 15:05:00,97.3,97.35,97.25,97.3,52500.0,58.5083,58.5384,58.4783,58.5083,52500.0
2005-03-09 15:10:00,97.3,97.35,97.16,97.17,34600.0,58.5083,58.5384,58.4241,58.4302,34600.0
2005-03-09 15:15:00,97.15,97.21,97.14,97.21,35600.0,58.4181,58.4542,58.4121,58.4542,35600.0
2005-03-09 15:20:00,97.22,97.22,97.09,97.13,58200.0,58.4602,58.4602,58.3821,58.4061,58200.0
2005-03-09 15:25:00,97.13,97.27,97.1,97.25,37900.0,58.4061,58.4903,58.3881,58.4783,37900.0
2005-03-09 15:30:00,97.26,97.3,97.13,97.14,47800.0,58.4843,58.5083,58.4061,58.4121,47800.0
2005-03-09 15:35:00,97.14,97.25,97.07,97.1,43000.0,58.4121,58.4783,58.37,58.3881,43000.0
2005-03-09 15:40:00,97.1,97.1,96.85,96.94,110000.0,58.3881,58.3881,58.2377,58.2919,110000.0
2005-03-09 15:45:00,96.94,96.95,96.75,96.8,106600.0,58.2919,58.2979,58.1776,58.2077,106600.0
2005-03-09 15:50:00,96.82,96.92,96.82,96.92,60900.0,58.2197,58.2798,58.2197,58.2798,60900.0
2005-03-09 15:55:00,96.92,96.99,96.86,96.88,49600.0,58.2798,58.3219,58.2437,58.2558,49600.0
2005-03-10 09:30:00,96.99,97.63,96.98,97.5,68700.0,58.3219,58.7068,58.3159,58.6286,68700.0
2005-03-10 09:35:00,97.57,97.72,97.33,97.33,43900.0,58.6707,58.7609,58.5264,58.5264,43900.0
2005-03-10 09:40:00,97.3,97.41,97.08,97.35,80500.0,58.5083,58.5745,58.376,58.5384,80500.0
2005-03-10 09:45:00,97.35,97.41,97.2,97.2,51000.0,58.5384,58.5745,58.4482,58.4482,51000.0
2005-03-10 09:50:00,97.2,97.2,97.01,97.09,73400.0,58.4482,58.4482,58.3339,58.3821,73400.0
2005-03-10 09:55:00,97.03,97.17,97.0,97.11,41500.0,58.346,58.4302,58.3279,58.3941,41500.0
2005-03-10 10:00:00,97.12,97.22,97.11,97.14,25800.0,58.4001,58.4602,58.3941,58.4121,25800.0
2005-03-10 10:05:00,97.11,97.18,97.05,97.09,24000.0,58.3941,58.4362,58.358,58.3821,24000.0
2005-03-10 10:10:00,97.11,97.12,96.99,97.0,28200.0,58.3941,58.4001,58.3219,58.3279,28200.0
2005-03-10 10:15:00,97.0,97.04,96.99,97.01,47600.0,58.3279,58.352,58.3219,58.3339,47600.0
2005-03-10 10:20:00,97.0,97.09,96.99,97.04,31300.0,58.3279,58.3821,58.3219,58.352,31300.0
2005-03-10 10:25:00,97.06,97.07,96.99,97.02,14000.0,58.364,58.37,58.3219,58.34,14000.0
2005-03-10 10:30:00,97.02,97.14,97.0,97.06,199300.0,58.34,58.4121,58.3279,58.364,199300.0
2005-03-10 10:35:00,97.05,97.06,96.87,96.94,65700.0,58.358,58.364,58.2498,58.2919,65700.0
2005-03-10 10:40:00,96.96,97.37,96.96,97.31,117500.0,58.3039,58.5504,58.3039,58.5143,117500.0
2005-03-10 10:45:00,97.31,97.35,97.12,97.12,49100.0,58.5143,58.5384,58.4001,58.4001,49100.0
2005-03-10 10:50:00,97.12,97.17,97.05,97.17,23000.0,58.4001,58.4302,58.358,58.4302,23000.0
2005-03-10 10:55:00,97.17,97.18,97.12,97.12,32700.0,58.4302,58.4362,58.4001,58.4001,32700.0
2005-03-10 11:00:00,97.12,97.2,97.12,97.14,39200.0,58.4001,58.4482,58.4001,58.4121,39200.0
2005-03-10 11:05:00,97.12,97.2,97.1,97.1,73400.0,58.4001,58.4482,58.3881,58.3881,73400.0
2005-03-10 11:10:00,97.11,97.12,96.88,96.89,89300.0,58.3941,58.4001,58.2558,58.2618,89300.0
2005-03-10 11:15:00,96.9,96.92,96.8,96.87,84700.0,58.2678,58.2798,58.2077,58.2498,84700.0
2005-03-10 11:20:00,96.86,96.86,96.8,96.81,27900.0,58.2437,58.2437,58.2077,58.2137,27900.0
2005-03-10 11:25:00,96.8,96.83,96.8,96.8,48800.0,58.2077,58.2257,58.2077,58.2077,48800.0
2005-03-10 11:30:00,96.8,96.89,96.8,96.84,23800.0,58.2077,58.2618,58.2077,58.2317,23800.0
2005-03-10 11:35:00,96.89,96.89,96.8,96.8,34000.0,58.2618,58.2618,58.2077,58.2077,34000.0
2005-03-10 11:40:00,96.8,96.87,96.77,96.84,50600.0,58.2077,58.2498,58.1896,58.2317,50600.0
2005-03-10 11:45:00,96.85,97.25,96.85,97.18,55700.0,58.2377,58.4783,58.2377,58.4362,55700.0
2005-03-10 11:50:00,97.18,97.25,97.06,97.12,39800.0,58.4362,58.4783,58.364,58.4001,39800.0
2005-03-10 11:55:00,97.08,97.2,97.08,97.16,15300.0,58.376,58.4482,58.376,58.4241,15300.0
2005-03-10 12:00:00,97.16,97.16,97.09,97.14,32200.0,58.4241,58.4241,58.3821,58.4121,32200.0
2005-03-10 12:05:00,97.13,97.24,97.11,97.24,31600.0,58.4061,58.4722,58.3941,58.4722,31600.0
2005-03-10 12:10:00,97.22,97.4,97.22,97.29,25800.0,58.4602,58.5685,58.4602,58.5023,25800.0
2005-03-10 12:15:00,97.28,97.47,97.25,97.47,16500.0,58.4963,58.6106,58.4783,58.6106,16500.0
2005-03-10 12:20:00,97.46,97.46,97.21,97.22,21300.0,58.6045,58.6045,58.4542,58.4602,21300.0
2005-03-10 12:25:00,97.2,97.35,97.13,97.35,17500.0,58.4482,58.5384,58.4061,58.5384,17500.0
2005-03-10 12:30:00,97.35,97.4,97.32,97.36,21700.0,58.5384,58.5685,58.5204,58.5444,21700.0
2005-03-10 12:35:00,97.38,97.43,97.38,97.42,9300.0,58.5564,58.5865,58.5564,58.5805,9300.0
2005-03-10 12:40:00,97.42,97.45,97.41,97.43,16900.0,58.5805,58.5985,58.5745,58.5865,16900.0
2005-03-10 12:45:00,97.44,97.44,97.38,97.4,22200.0,58.5925,58.5925,58.5564,58.5685,22200.0
2005-03-10 12:50:00,97.47,97.54,97.47,97.51,29500.0,58.6106,58.6526,58.6106,58.6346,29500.0
2005-03-10 12:55:00,97.53,97.87,97.53,97.87,33700.0,58.6466,58.8511,58.6466,58.8511,33700.0
2005-03-10 13:00:00,97.85,97.93,97.83,97.91,40800.0,58.8391,58.8872,58.827,58.8751,40800.0
2005-03-10 13:05:00,97.91,97.92,97.8,97.89,14200.0,58.8751,58.8811,58.809,58.8631,14200.0
2005-03-10 13:10:00,97.88,97.93,97.87,97.9,22500.0,58.8571,58.8872,58.8511,58.8691,22500.0
2005-03-10 13:15:00,97.91,97.91,97.8,97.86,26600.0,58.8751,58.8751,58.809,58.8451,26600.0
2005-03-10 13:20:00,97.86,97.92,97.86,97.9,27600.0,58.8451,58.8811,58.8451,58.8691,27600.0
2005-03-10 13:25:00,97.9,98.27,97.88,98.25,41900.0,58.8691,59.0916,58.8571,59.0796,41900.0
2005-03-10 13:30:00,98.22,98.6,98.22,98.54,96500.0,59.0615,59.29,59.0615,59.254,96500.0
2005-03-10 13:35:00,98.54,98.81,98.53,98.72,80500.0,59.254,59.4163,59.248,59.3622,80500.0
2005-03-10 13:40:00,98.73,98.85,98.72,98.8,35000.0,59.3682,59.4404,59.3622,59.4103,35000.0
2005-03-10 13:45:00,98.8,98.81,98.73,98.78,47800.0,59.4103,59.4163,59.3682,59.3983,47800.0
2005-03-10 13:50:00,98.78,98.96,98.74,98.85,63500.0,59.3983,59.5065,59.3742,59.4404,63500.0
2005-03-10 13:55:00,98.84,98.85,98.48,98.52,61500.0,59.4344,59.4404,59.2179,59.2419,61500.0
2005-03-10 14:00:00,98.55,98.56,98.38,98.38,13700.0,59.26,59.266,59.1578,59.1578,13700.0
2005-03-10 14:05:00,98.37,98.4,98.19,98.21,37900.0,59.1517,59.1698,59.0435,59.0555,37900.0
2005-03-10 14:10:00,98.2,98.21,97.75,97.75,58700.0,59.0495,59.0555,58.7789,58.7789,58700.0
2005-03-10 14:15:00,97.79,98.02,97.58,98.02,79100.0,58.803,58.9413,58.6767,58.9413,79100.0
2005-03-10 14:20:00,98.03,98.03,97.78,97.84,53600.0,58.9473,58.9473,58.797,58.833,53600.0
2005-03-10 14:25:00,97.84,97.9,97.68,97.76,41000.0,58.833,58.8691,58.7368,58.7849,41000.0
2005-03-10 14:30:00,97.77,97.88,97.7,97.71,61400.0,58.7909,58.8571,58.7489,58.7549,61400.0
2005-03-10 14:35:00,97.74,97.75,97.69,97.71,20200.0,58.7729,58.7789,58.7428,58.7549,20200.0
2005-03-10 14:40:00,97.71,97.82,97.69,97.72,25800.0,58.7549,58.821,58.7428,58.7609,25800.0
2005-03-10 14:45:00,97.72,97.92,97.69,97.86,29800.0,58.7609,58.8811,58.7428,58.8451,29800.0
2005-03-10 14:50:00,97.85,97.96,97.84,97.91,18000.0,58.8391,58.9052,58.833,58.8751,18000.0
2005-03-10 14:55:00,97.89,97.89,97.8,97.84,20700.0,58.8631,58.8631,58.809,58.833,20700.0
2005-03-10 15:00:00,97.86,97.95,97.8,97.95,13500.0,58.8451,58.8992,58.809,58.8992,13500.0
2005-03-10 15:05:00,97.93,97.93,97.7,97.75,50200.0,58.8872,58.8872,58.7489,58.7789,50200.0
2005-03-10 15:10:00,97.76,97.96,97.76,97.96,30000.0,58.7849,58.9052,58.7849,58.9052,30000.0
2005-03-10 15:15:00,97.99,98.01,97.83,97.83,40200.0,58.9232,58.9353,58.827,58.827,40200.0
2005-03-10 15:20:00,97.81,97.88,97.74,97.88,20800.0,58.815,58.8571,58.7729,58.8571,20800.0
2005-03-10 15:25:00,97.9,97.99,97.87,97.99,18800.0,58.8691,58.9232,58.8511,58.9232,18800.0
2005-03-10 15:30:00,97.99,98.09,97.91,97.94,46800.0,58.9232,58.9834,58.8751,58.8932,46800.0
2005-03-10 15:35:00,97.94,97.96,97.82,97.85,33600.0,58.8932,58.9052,58.821,58.8391,33600.0
2005-03-10 15:40:00,97.85,98.05,97.85,98.04,40000.0,58.8391,58.9593,58.8391,58.9533,40000.0
2005-03-10 15:45:00,98.04,98.05,98.0,98.0,37800.0,58.9533,58.9593,58.9293,58.9293,37800.0
2005-03-10 15:50:00,97.99,98.11,97.99,98.11,57100.0,58.9232,58.9954,58.9232,58.9954,57100.0
2005-03-10 15:55:00,98.11,98.16,98.1,98.16,57700.0,58.9954,59.0255,58.9894,59.0255,57700.0
2005-03-11 09:30:00,98.26,98.3,97.84,97.97,60500.0,59.0856,59.1096,58.833,58.9112,60500.0
2005-03-11 09:35:00,97.95,98.9,97.95,98.8,68400.0,58.8992,59.4704,58.8992,59.4103,68400.0
2005-03-11 09:40:00,98.9,98.92,98.84,98.84,68700.0,59.4704,59.4825,59.4344,59.4344,68700.0
2005-03-11 09:45:00,98.85,98.86,98.75,98.8,48100.0,59.4404,59.4464,59.3802,59.4103,48100.0
2005-03-11 09:50:00,98.8,99.0,98.79,98.96,89100.0,59.4103,59.5306,59.4043,59.5065,89100.0
2005-03-11 09:55:00,98.96,98.99,98.8,98.99,35800.0,59.5065,59.5246,59.4103,59.5246,35800.0
2005-03-11 10:00:00,98.99,99.36,98.99,99.31,40400.0,59.5246,59.747,59.5246,59.717,40400.0
2005-03-11 10:05:00,99.3,99.42,99.13,99.19,65100.0,59.711,59.7831,59.6087,59.6448,65100.0
2005-03-11 10:10:00,99.13,99.19,99.04,99.07,17900.0,59.6087,59.6448,59.5546,59.5727,17900.0
2005-03-11 10:15:00,99.05,99.06,98.87,98.99,75100.0,59.5606,59.5666,59.4524,59.5246,75100.0
2005-03-11 10:20:00,99.03,99.14,98.87,99.08,22000.0,59.5486,59.6148,59.4524,59.5787,22000.0
2005-03-11 10:25:00,99.06,99.1,98.95,98.95,20700.0,59.5666,59.5907,59.5005,59.5005,20700.0
2005-03-11 10:30:00,98.95,99.03,98.75,98.76,40600.0,59.5005,59.5486,59.3802,59.3863,40600.0
2005-03-11 10:35:00,98.77,98.77,98.51,98.7,51900.0,59.3923,59.3923,59.2359,59.3502,51900.0
2005-03-11 10:40:00,98.7,98.8,98.69,98.77,37200.0,59.3502,59.4103,59.3442,59.3923,37200.0
2005-03-11 10:45:00,98.76,98.86,98.73,98.84,30700.0,59.3863,59.4464,59.3682,59.4344,30700.0
2005-03-11 10:50:00,98.84,98.97,98.77,98.82,65300.0,59.4344,59.5125,59.3923,59.4223,65300.0
2005-03-11 10:55:00,98.84,98.85,98.58,98.64,55100.0,59.4344,59.4404,59.278,59.3141,55100.0
2005-03-11 11:00:00,98.6,98.7,98.52,98.66,18400.0,59.29,59.3502,59.2419,59.3261,18400.0
2005-03-11 11:05:00,98.65,98.81,98.65,98.8,29900.0,59.3201,59.4163,59.3201,59.4103,29900.0
2005-03-11 11:10:00,98.81,98.92,98.81,98.89,30400.0,59.4163,59.4825,59.4163,59.4644,30400.0
2005-03-11 11:15:00,98.91,99.12,98.9,99.12,17800.0,59.4765,59.6027,59.4704,59.6027,17800.0
2005-03-11 11:20:00,99.1,99.11,99.01,99.03,19300.0,59.5907,59.5967,59.5366,59.5486,19300.0
2005-03-11 11:25:00,99.03,99.09,98.98,99.03,19000.0,59.5486,59.5847,59.5185,59.5486,19000.0
2005-03-11 11:30:00,99.02,99.13,99.0,99.06,16400.0,59.5426,59.6087,59.5306,59.5666,16400.0
2005-03-11 11:35:00,99.06,99.18,99.04,99.08,11900.0,59.5666,59.6388,59.5546,59.5787,11900.0
2005-03-11 11:40:00,99.07,99.18,99.07,99.13,13200.0,59.5727,59.6388,59.5727,59.6087,13200.0
2005-03-11 11:45:00,99.16,99.17,99.08,99.08,9000.0,59.6268,59.6328,59.5787,59.5787,9000.0
2005-03-11 11:50:00,99.09,99.33,99.07,99.33,31100.0,59.5847,59.729,59.5727,59.729,31100.0
2005-03-11 11:55:00,99.33,99.35,99.23,99.23,17700.0,59.729,59.741,59.6689,59.6689,17700.0
2005-03-11 12:00:00,99.23,99.23,99.12,99.13,33000.0,59.6689,59.6689,59.6027,59.6087,33000.0
2005-03-11 12:05:00,99.13,99.19,99.12,99.12,12800.0,59.6087,59.6448,59.6027,59.6027,12800.0
2005-03-11 12:10:00,99.13,99.22,99.11,99.19,27000.0,59.6087,59.6629,59.5967,59.6448,27000.0
2005-03-11 12:15:00,99.18,99.19,99.06,99.07,11600.0,59.6388,59.6448,59.5666,59.5727,11600.0
2005-03-11 12:20:00,99.07,99.1,99.04,99.06,21100.0,59.5727,59.5907,59.5546,59.5666,21100.0
2005-03-11 12:25:00,99.05,99.15,98.99,99.07,19000.0,59.5606,59.6208,59.5246,59.5727,19000.0
2005-03-11 12:30:00,99.09,99.13,99.06,99.12,14200.0,59.5847,59.6087,59.5666,59.6027,14200.0
2005-03-11 12:35:00,99.12,99.2,99.12,99.15,7400.0,59.6027,59.6508,59.6027,59.6208,7400.0
2005-03-11 12:40:00,99.15,99.17,99.14,99.15,7200.0,59.6208,59.6328,59.6148,59.6208,7200.0
2005-03-11 12:45:00,99.15,99.33,99.14,99.33,21900.0,59.6208,59.729,59.6148,59.729,21900.0
2005-03-11 12:50:00,99.33,99.33,99.27,99.32,16700.0,59.729,59.729,59.6929,59.723,16700.0
2005-03-11 12:55:00,99.29,99.29,99.21,99.22,18000.0,59.705,59.705,59.6568,59.6629,18000.0
2005-03-11 13:00:00,99.23,99.31,99.23,99.31,14000.0,59.6689,59.717,59.6689,59.717,14000.0
2005-03-11 13:05:00,99.31,99.39,99.31,99.34,22100.0,59.717,59.7651,59.717,59.735,22100.0
2005-03-11 13:10:00,99.34,99.45,99.33,99.45,20400.0,59.735,59.8012,59.729,59.8012,20400.0
2005-03-11 13:15:00,99.45,99.48,99.41,99.47,16800.0,59.8012,59.8192,59.7771,59.8132,16800.0
2005-03-11 13:20:00,99.47,99.51,99.45,99.45,44600.0,59.8132,59.8372,59.8012,59.8012,44600.0
2005-03-11 13:25:00,99.46,99.58,99.46,99.55,23500.0,59.8072,59.8793,59.8072,59.8613,23500.0
2005-03-11 13:30:00,99.54,99.57,99.39,99.4,17200.0,59.8553,59.8733,59.7651,59.7711,17200.0
2005-03-11 13:35:00,99.4,99.46,99.39,99.46,11200.0,59.7711,59.8072,59.7651,59.8072,11200.0
2005-03-11 13:40:00,99.46,99.46,99.26,99.26,11800.0,59.8072,59.8072,59.6869,59.6869,11800.0
2005-03-11 13:45:00,99.25,99.29,99.06,99.1,72100.0,59.6809,59.705,59.5666,59.5907,72100.0
2005-03-11 13:50:00,99.05,99.33,98.96,99.26,46500.0,59.5606,59.729,59.5065,59.6869,46500.0
2005-03-11 13:55:00,99.26,99.26,99.12,99.13,21400.0,59.6869,59.6869,59.6027,59.6087,21400.0
2005-03-11 14:00:00,99.13,99.32,99.13,99.25,47100.0,59.6087,59.723,59.6087,59.6809,47100.0
2005-03-11 14:05:00,99.26,99.34,99.21,99.26,18200.0,59.6869,59.735,59.6568,59.6869,18200.0
2005-03-11 14:10:00,99.25,99.29,99.15,99.16,72400.0,59.6809,59.705,59.6208,59.6268,72400.0
2005-03-11 14:15:00,99.16,99.29,99.16,99.22,69900.0,59.6268,59.705,59.6268,59.6629,69900.0
2005-03-11 14:20:00,99.22,99.22,99.12,99.12,15500.0,59.6629,59.6629,59.6027,59.6027,15500.0
2005-03-11 14:25:00,99.12,99.16,99.07,99.1,25800.0,59.6027,59.6268,59.5727,59.5907,25800.0
2005-03-11 14:30:00,99.13,99.15,98.98,98.98,17300.0,59.6087,59.6208,59.5185,59.5185,17300.0
2005-03-11 14:35:00,98.99,99.05,98.92,98.95,31600.0,59.5246,59.5606,59.4825,59.5005,31600.0
2005-03-11 14:40:00,98.94,99.02,98.93,99.02,11700.0,59.4945,59.5426,59.4885,59.5426,11700.0
2005-03-11 14:45:00,99.01,99.01,98.95,98.95,9300.0,59.5366,59.5366,59.5005,59.5005,9300.0
2005-03-11 14:50:00,98.96,99.1,98.91,98.96,43400.0,59.5065,59.5907,59.4765,59.5065,43400.0
2005-03-11 14:55:00,98.94,99.06,98.86,98.99,42000.0,59.4945,59.5666,59.4464,59.5246,42000.0
2005-03-11 15:00:00,98.99,98.99,98.7,98.82,49600.0,59.5246,59.5246,59.3502,59.4223,49600.0
2005-03-11 15:05:00,98.82,98.89,98.74,98.78,36200.0,59.4223,59.4644,59.3742,59.3983,36200.0
2005-03-11 15:10:00,98.78,98.85,98.73,98.8,33800.0,59.3983,59.4404,59.3682,59.4103,33800.0
2005-03-11 15:15:00,98.79,98.84,98.76,98.8,36500.0,59.4043,59.4344,59.3863,59.4103,36500.0
2005-03-11 15:20:00,98.83,98.86,98.79,98.84,12600.0,59.4283,59.4464,59.4043,59.4344,12600.0
2005-03-11 15:25:00,98.84,98.87,98.76,98.8,20800.0,59.4344,59.4524,59.3863,59.4103,20800.0
2005-03-11 15:30:00,98.79,98.8,98.68,98.7,33800.0,59.4043,59.4103,59.3381,59.3502,33800.0
2005-03-11 15:35:00,98.7,98.92,98.7,98.92,33600.0,59.3502,59.4825,59.3502,59.4825,33600.0
2005-03-11 15:40:00,98.93,99.0,98.85,98.92,53000.0,59.4885,59.5306,59.4404,59.4825,53000.0
2005-03-11 15:45:00,98.93,99.18,98.92,99.03,48600.0,59.4885,59.6388,59.4825,59.5486,48600.0
2005-03-11 15:50:00,99.04,99.14,99.03,99.09,45600.0,59.5546,59.6148,59.5486,59.5847,45600.0
2005-03-11 15:55:00,99.08,99.12,98.92,99.0,71400.0,59.5787,59.6027,59.4825,59.5306,71400.0
2005-03-14 09:30:00,97.9,98.25,97.69,98.16,182200.0,58.8691,59.0796,58.7428,59.0255,182200.0
2005-03-14 09:35:00,98.15,98.23,97.9,97.93,75700.0,59.0194,59.0676,58.8691,58.8872,75700.0
2005-03-14 09:40:00,97.94,97.94,97.71,97.82,86000.0,58.8932,58.8932,58.7549,58.821,86000.0
2005-03-14 09:45:00,97.8,97.9,97.76,97.82,45900.0,58.809,58.8691,58.7849,58.821,45900.0
2005-03-14 09:50:00,97.88,97.96,97.5,97.5,67600.0,58.8571,58.9052,58.6286,58.6286,67600.0
2005-03-14 09:55:00,97.51,97.51,97.3,97.33,98400.0,58.6346,58.6346,58.5083,58.5264,98400.0
2005-03-14 10:00:00,97.33,97.51,97.32,97.49,50300.0,58.5264,58.6346,58.5204,58.6226,50300.0
2005-03-14 10:05:00,97.5,97.5,97.22,97.26,74000.0,58.6286,58.6286,58.4602,58.4843,74000.0
2005-03-14 10:10:00,97.24,97.36,97.15,97.16,49500.0,58.4722,58.5444,58.4181,58.4241,49500.0
2005-03-14 10:15:00,97.14,97.38,97.14,97.24,53500.0,58.4121,58.5564,58.4121,58.4722,53500.0
2005-03-14 10:20:00,97.25,97.28,97.03,97.04,47400.0,58.4783,58.4963,58.346,58.352,47400.0
2005-03-14 10:25:00,97.04,97.12,96.99,96.99,81300.0,58.352,58.4001,58.3219,58.3219,81300.0
2005-03-14 10:30:00,96.99,97.11,96.9,97.06,99800.0,58.3219,58.3941,58.2678,58.364,99800.0
2005-03-14 10:35:00,97.05,97.11,97.01,97.11,61200.0,58.358,58.3941,58.3339,58.3941,61200.0
2005-03-14 10:40:00,97.11,97.12,97.0,97.01,61700.0,58.3941,58.4001,58.3279,58.3339,61700.0
2005-03-14 10:45:00,97.0,97.1,96.99,97.09,59400.0,58.3279,58.3881,58.3219,58.3821,59400.0
2005-03-14 10:50:00,97.07,97.33,97.07,97.29,46400.0,58.37,58.5264,58.37,58.5023,46400.0
2005-03-14 10:55:00,97.29,97.3,97.09,97.22,44400.0,58.5023,58.5083,58.3821,58.4602,44400.0
2005-03-14 11:00:00,97.24,97.4,97.2,97.23,41200.0,58.4722,58.5685,58.4482,58.4662,41200.0
2005-03-14 11:05:00,97.24,97.24,97.05,97.18,22800.0,58.4722,58.4722,58.358,58.4362,22800.0
2005-03-14 11:10:00,97.18,97.24,97.07,97.11,21200.0,58.4362,58.4722,58.37,58.3941,21200.0
2005-03-14 11:15:00,97.11,97.16,96.99,97.16,49100.0,58.3941,58.4241,58.3219,58.4241,49100.0
2005-03-14 11:20:00,97.12,97.12,97.0,97.09,37000.0,58.4001,58.4001,58.3279,58.3821,37000.0
2005-03-14 11:25:00,97.09,97.14,97.04,97.06,47200.0,58.3821,58.4121,58.352,58.364,47200.0
2005-03-14 11:30:00,97.06,97.08,97.0,97.0,43700.0,58.364,58.376,58.3279,58.3279,43700.0
2005-03-14 11:35:00,97.0,97.06,96.97,96.97,39500.0,58.3279,58.364,58.3099,58.3099,39500.0
2005-03-14 11:40:00,96.97,97.03,96.89,96.93,76500.0,58.3099,58.346,58.2618,58.2858,76500.0
2005-03-14 11:45:00,96.98,97.1,96.9,96.92,49000.0,58.3159,58.3881,58.2678,58.2798,49000.0
2005-03-14 11:50:00,96.92,97.0,96.9,96.93,32800.0,58.2798,58.3279,58.2678,58.2858,32800.0
2005-03-14 11:55:00,96.92,96.93,96.82,96.89,68700.0,58.2798,58.2858,58.2197,58.2618,68700.0
2005-03-14 12:00:00,96.88,97.04,96.85,96.86,41600.0,58.2558,58.352,58.2377,58.2437,41600.0
2005-03-14 12:05:00,96.86,96.92,96.84,96.92,55000.0,58.2437,58.2798,58.2317,58.2798,55000.0
2005-03-14 12:10:00,96.91,96.91,96.79,96.86,49600.0,58.2738,58.2738,58.2017,58.2437,49600.0
2005-03-14 12:15:00,96.87,96.87,96.71,96.83,41500.0,58.2498,58.2498,58.1535,58.2257,41500.0
2005-03-14 12:20:00,96.83,96.89,96.8,96.84,19200.0,58.2257,58.2618,58.2077,58.2317,19200.0
2005-03-14 12:25:00,96.84,96.95,96.73,96.74,36200.0,58.2317,58.2979,58.1656,58.1716,36200.0
2005-03-14 12:30:00,96.74,96.87,96.72,96.85,26500.0,58.1716,58.2498,58.1596,58.2377,26500.0
2005-03-14 12:35:00,96.84,96.85,96.71,96.72,27100.0,58.2317,58.2377,58.1535,58.1596,27100.0
2005-03-14 12:40:00,96.72,96.8,96.72,96.77,30700.0,58.1596,58.2077,58.1596,58.1896,30700.0
2005-03-14 12:45:00,96.76,96.76,96.41,96.48,80200.0,58.1836,58.1836,57.9732,58.0152,80200.0
2005-03-14 12:50:00,96.48,96.62,96.48,96.5,32900.0,58.0152,58.0994,58.0152,58.0273,32900.0
2005-03-14 12:55:00,96.49,96.61,96.44,96.44,40500.0,58.0213,58.0934,57.9912,57.9912,40500.0
2005-03-14 13:00:00,96.44,96.47,96.35,96.36,55900.0,57.9912,58.0092,57.9371,57.9431,55900.0
2005-03-14 13:05:00,96.35,96.41,96.34,96.36,28800.0,57.9371,57.9732,57.9311,57.9431,28800.0
2005-03-14 13:10:00,96.37,96.37,96.26,96.26,41600.0,57.9491,57.9491,57.883,57.883,41600.0
2005-03-14 13:15:00,96.25,96.39,96.25,96.28,38400.0,57.8769,57.9611,57.8769,57.895,38400.0
2005-03-14 13:20:00,96.29,96.3,96.25,96.3,37200.0,57.901,57.907,57.8769,57.907,37200.0
2005-03-14 13:25:00,96.3,96.31,96.25,96.26,19900.0,57.907,57.913,57.8769,57.883,19900.0
2005-03-14 13:30:00,96.26,96.32,96.25,96.25,36200.0,57.883,57.919,57.8769,57.8769,36200.0
2005-03-14 13:35:00,96.25,96.39,96.18,96.35,54700.0,57.8769,57.9611,57.8349,57.9371,54700.0
2005-03-14 13:40:00,96.39,96.43,96.31,96.33,19100.0,57.9611,57.9852,57.913,57.925,19100.0
2005-03-14 13:45:00,96.33,96.56,96.32,96.48,22100.0,57.925,58.0634,57.919,58.0152,22100.0
2005-03-14 13:50:00,96.49,96.5,96.35,96.35,13300.0,58.0213,58.0273,57.9371,57.9371,13300.0
2005-03-14 13:55:00,96.36,96.43,96.3,96.38,16400.0,57.9431,57.9852,57.907,57.9551,16400.0
2005-03-14 14:00:00,96.38,96.48,96.31,96.44,20600.0,57.9551,58.0152,57.913,57.9912,20600.0
2005-03-14 14:05:00,96.47,96.62,96.47,96.51,22800.0,58.0092,58.0994,58.0092,58.0333,22800.0
2005-03-14 14:10:00,96.51,96.53,96.4,96.42,24700.0,58.0333,58.0453,57.9671,57.9792,24700.0
2005-03-14 14:15:00,96.43,96.43,96.25,96.26,16000.0,57.9852,57.9852,57.8769,57.883,16000.0
2005-03-14 14:20:00,96.25,96.34,96.25,96.34,13200.0,57.8769,57.9311,57.8769,57.9311,13200.0
2005-03-14 14:25:00,96.32,96.5,96.3,96.31,45400.0,57.919,58.0273,57.907,57.913,45400.0
2005-03-14 14:30:00,96.31,96.36,96.3,96.34,33000.0,57.913,57.9431,57.907,57.9311,33000.0
2005-03-14 14:35:00,96.32,96.47,96.32,96.43,17900.0,57.919,58.0092,57.919,57.9852,17900.0
2005-03-14 14:40:00,96.44,96.6,96.44,96.6,43800.0,57.9912,58.0874,57.9912,58.0874,43800.0
2005-03-14 14:45:00,96.59,96.7,96.59,96.65,38700.0,58.0814,58.1475,58.0814,58.1175,38700.0
2005-03-14 14:50:00,96.65,96.65,96.54,96.56,26200.0,58.1175,58.1175,58.0513,58.0634,26200.0
2005-03-14 14:55:00,96.56,96.56,96.52,96.54,33300.0,58.0634,58.0634,58.0393,58.0513,33300.0
2005-03-14 15:00:00,96.55,96.62,96.47,96.51,47700.0,58.0573,58.0994,58.0092,58.0333,47700.0
2005-03-14 15:05:00,96.51,96.52,96.5,96.5,28500.0,58.0333,58.0393,58.0273,58.0273,28500.0
2005-03-14 15:10:00,96.5,96.5,96.46,96.49,54300.0,58.0273,58.0273,58.0032,58.0213,54300.0
2005-03-14 15:15:00,96.49,96.54,96.48,96.52,25700.0,58.0213,58.0513,58.0152,58.0393,25700.0
2005-03-14 15:20:00,96.51,96.52,96.47,96.49,21400.0,58.0333,58.0393,58.0092,58.0213,21400.0
2005-03-14 15:25:00,96.49,96.66,96.49,96.65,40600.0,58.0213,58.1235,58.0213,58.1175,40600.0
2005-03-14 15:30:00,96.65,96.73,96.61,96.67,68400.0,58.1175,58.1656,58.0934,58.1295,68400.0
2005-03-14 15:35:00,96.69,96.97,96.69,96.87,98600.0,58.1415,58.3099,58.1415,58.2498,98600.0
2005-03-14 15:40:00,96.88,96.95,96.7,96.82,145700.0,58.2558,58.2979,58.1475,58.2197,145700.0
2005-03-14 15:45:00,96.77,96.82,96.68,96.68,71400.0,58.1896,58.2197,58.1355,58.1355,71400.0
2005-03-14 15:50:00,96.68,96.68,96.46,96.47,66700.0,58.1355,58.1355,58.0032,58.0092,66700.0
2005-03-14 15:55:00,96.53,96.66,96.5,96.54,63600.0,58.0453,58.1235,58.0273,58.0513,63600.0
2005-03-15 09:30:00,96.76,96.76,96.56,96.56,77900.0,58.1836,58.1836,58.0634,58.0634,77900.0
2005-03-15 09:35:00,96.57,96.65,96.41,96.5,72100.0,58.0694,58.1175,57.9732,58.0273,72100.0
2005-03-15 09:40:00,96.51,96.52,96.4,96.4,100800.0,58.0333,58.0393,57.9671,57.9671,100800.0
2005-03-15 09:45:00,96.42,96.47,96.3,96.37,56700.0,57.9792,58.0092,57.907,57.9491,56700.0
2005-03-15 09:50:00,96.37,96.5,96.33,96.48,84900.0,57.9491,58.0273,57.925,58.0152,84900.0
2005-03-15 09:55:00,96.49,96.77,96.49,96.65,90800.0,58.0213,58.1896,58.0213,58.1175,90800.0
2005-03-15 10:00:00,96.64,96.64,96.4,96.41,69700.0,58.1115,58.1115,57.9671,57.9732,69700.0
2005-03-15 10:05:00,96.41,96.56,96.41,96.55,77200.0,57.9732,58.0634,57.9732,58.0573,77200.0
2005-03-15 10:10:00,96.53,96.7,96.49,96.67,60900.0,58.0453,58.1475,58.0213,58.1295,60900.0
2005-03-15 10:15:00,96.66,96.7,96.63,96.7,24800.0,58.1235,58.1475,58.1054,58.1475,24800.0
2005-03-15 10:20:00,96.7,96.72,96.64,96.64,26000.0,58.1475,58.1596,58.1115,58.1115,26000.0
2005-03-15 10:25:00,96.65,96.84,96.6,96.82,44600.0,58.1175,58.2317,58.0874,58.2197,44600.0
2005-03-15 10:30:00,96.81,96.81,96.74,96.75,21500.0,58.2137,58.2137,58.1716,58.1776,21500.0
2005-03-15 10:35:00,96.76,96.89,96.76,96.86,29700.0,58.1836,58.2618,58.1836,58.2437,29700.0
2005-03-15 10:40:00,96.86,96.99,96.85,96.95,35600.0,58.2437,58.3219,58.2377,58.2979,35600.0
2005-03-15 10:45:00,96.94,97.17,96.94,97.14,24600.0,58.2919,58.4302,58.2919,58.4121,24600.0
2005-03-15 10:50:00,97.12,97.28,97.1,97.25,20300.0,58.4001,58.4963,58.3881,58.4783,20300.0
2005-03-15 10:55:00,97.23,97.29,97.21,97.24,21700.0,58.4662,58.5023,58.4542,58.4722,21700.0
2005-03-15 11:00:00,97.22,97.35,97.22,97.27,25500.0,58.4602,58.5384,58.4602,58.4903,25500.0
2005-03-15 11:05:00,97.28,97.3,97.16,97.16,16300.0,58.4963,58.5083,58.4241,58.4241,16300.0
2005-03-15 11:10:00,97.16,97.26,97.13,97.26,16600.0,58.4241,58.4843,58.4061,58.4843,16600.0
2005-03-15 11:15:00,97.26,97.3,97.22,97.24,16100.0,58.4843,58.5083,58.4602,58.4722,16100.0
2005-03-15 11:20:00,97.23,97.23,97.15,97.15,26900.0,58.4662,58.4662,58.4181,58.4181,26900.0
2005-03-15 11:25:00,97.14,97.2,97.14,97.19,21900.0,58.4121,58.4482,58.4121,58.4422,21900.0
2005-03-15 11:30:00,97.18,97.18,97.03,97.07,22000.0,58.4362,58.4362,58.346,58.37,22000.0
2005-03-15 11:35:00,97.06,97.06,96.72,96.72,24300.0,58.364,58.364,58.1596,58.1596,24300.0
2005-03-15 11:40:00,96.72,96.78,96.64,96.68,32900.0,58.1596,58.1956,58.1115,58.1355,32900.0
2005-03-15 11:45:00,96.69,96.75,96.59,96.69,87800.0,58.1415,58.1776,58.0814,58.1415,87800.0
2005-03-15 11:50:00,96.68,96.68,96.61,96.61,61000.0,58.1355,58.1355,58.0934,58.0934,61000.0
2005-03-15 11:55:00,96.62,96.65,96.58,96.59,38400.0,58.0994,58.1175,58.0754,58.0814,38400.0
2005-03-15 12:00:00,96.58,96.6,96.43,96.6,68700.0,58.0754,58.0874,57.9852,58.0874,68700.0
2005-03-15 12:05:00,96.6,96.61,96.53,96.56,18700.0,58.0874,58.0934,58.0453,58.0634,18700.0
2005-03-15 12:10:00,96.58,96.59,96.53,96.56,21700.0,58.0754,58.0814,58.0453,58.0634,21700.0
2005-03-15 12:15:00,96.56,96.6,96.54,96.55,19700.0,58.0634,58.0874,58.0513,58.0573,19700.0
2005-03-15 12:20:00,96.54,96.59,96.54,96.55,55800.0,58.0513,58.0814,58.0513,58.0573,55800.0
2005-03-15 12:25:00,96.55,96.58,96.55,96.58,10200.0,58.0573,58.0754,58.0573,58.0754,10200.0
2005-03-15 12:30:00,96.58,96.6,96.54,96.57,11900.0,58.0754,58.0874,58.0513,58.0694,11900.0
2005-03-15 12:35:00,96.57,96.58,96.51,96.58,12400.0,58.0694,58.0754,58.0333,58.0754,12400.0
2005-03-15 12:40:00,96.57,96.59,96.55,96.55,51300.0,58.0694,58.0814,58.0573,58.0573,51300.0
2005-03-15 12:45:00,96.56,96.7,96.56,96.67,17800.0,58.0634,58.1475,58.0634,58.1295,17800.0
2005-03-15 12:50:00,96.68,96.69,96.62,96.62,10700.0,58.1355,58.1415,58.0994,58.0994,10700.0
2005-03-15 12:55:00,96.6,96.63,96.58,96.6,16800.0,58.0874,58.1054,58.0754,58.0874,16800.0
2005-03-15 13:00:00,96.6,96.62,96.55,96.61,14900.0,58.0874,58.0994,58.0573,58.0934,14900.0
2005-03-15 13:05:00,96.61,96.64,96.51,96.52,40200.0,58.0934,58.1115,58.0333,58.0393,40200.0
2005-03-15 13:10:00,96.53,96.58,96.52,96.57,29400.0,58.0453,58.0754,58.0393,58.0694,29400.0
2005-03-15 13:15:00,96.57,96.57,96.51,96.55,8800.0,58.0694,58.0694,58.0333,58.0573,8800.0
2005-03-15 13:20:00,96.55,96.56,96.45,96.53,21200.0,58.0573,58.0634,57.9972,58.0453,21200.0
2005-03-15 13:25:00,96.53,96.54,96.49,96.53,17600.0,58.0453,58.0513,58.0213,58.0453,17600.0
2005-03-15 13:30:00,96.52,96.58,96.51,96.55,18400.0,58.0393,58.0754,58.0333,58.0573,18400.0
2005-03-15 13:35:00,96.54,96.6,96.53,96.53,12600.0,58.0513,58.0874,58.0453,58.0453,12600.0
2005-03-15 13:40:00,96.53,96.57,96.52,96.55,15700.0,58.0453,58.0694,58.0393,58.0573,15700.0
2005-03-15 13:45:00,96.56,96.57,96.5,96.52,20100.0,58.0634,58.0694,58.0273,58.0393,20100.0
2005-03-15 13:50:00,96.52,96.54,96.5,96.53,10800.0,58.0393,58.0513,58.0273,58.0453,10800.0
2005-03-15 13:55:00,96.54,96.6,96.51,96.58,12800.0,58.0513,58.0874,58.0333,58.0754,12800.0
2005-03-15 14:00:00,96.59,96.67,96.58,96.6,32200.0,58.0814,58.1295,58.0754,58.0874,32200.0
2005-03-15 14:05:00,96.62,96.62,96.55,96.55,10700.0,58.0994,58.0994,58.0573,58.0573,10700.0
2005-03-15 14:10:00,96.56,96.59,96.55,96.56,9000.0,58.0634,58.0814,58.0573,58.0634,9000.0
2005-03-15 14:15:00,96.56,96.57,96.51,96.53,17600.0,58.0634,58.0694,58.0333,58.0453,17600.0
2005-03-15 14:20:00,96.54,96.57,96.45,96.48,31300.0,58.0513,58.0694,57.9972,58.0152,31300.0
2005-03-15 14:25:00,96.45,96.49,96.37,96.48,14600.0,57.9972,58.0213,57.9491,58.0152,14600.0
2005-03-15 14:30:00,96.48,96.51,96.33,96.5,38600.0,58.0152,58.0333,57.925,58.0273,38600.0
2005-03-15 14:35:00,96.5,96.5,96.4,96.49,42100.0,58.0273,58.0273,57.9671,58.0213,42100.0
2005-03-15 14:40:00,96.49,96.61,96.46,96.47,21100.0,58.0213,58.0934,58.0032,58.0092,21100.0
2005-03-15 14:45:00,96.47,96.57,96.41,96.57,30600.0,58.0092,58.0694,57.9732,58.0694,30600.0
2005-03-15 14:50:00,96.57,96.6,96.51,96.56,26900.0,58.0694,58.0874,58.0333,58.0634,26900.0
2005-03-15 14:55:00,96.57,96.58,96.46,96.47,23900.0,58.0694,58.0754,58.0032,58.0092,23900.0
2005-03-15 15:00:00,96.48,96.56,96.48,96.49,19700.0,58.0152,58.0634,58.0152,58.0213,19700.0
2005-03-15 15:05:00,96.49,96.53,96.49,96.5,14600.0,58.0213,58.0453,58.0213,58.0273,14600.0
2005-03-15 15:10:00,96.48,96.54,96.4,96.49,33200.0,58.0152,58.0513,57.9671,58.0213,33200.0
2005-03-15 15:15:00,96.49,96.5,96.37,96.42,27600.0,58.0213,58.0273,57.9491,57.9792,27600.0
2005-03-15 15:20:00,96.42,96.52,96.41,96.52,44500.0,57.9792,58.0393,57.9732,58.0393,44500.0
2005-03-15 15:25:00,96.52,96.57,96.51,96.55,13500.0,58.0393,58.0694,58.0333,58.0573,13500.0
2005-03-15 15:30:00,96.55,96.64,96.5,96.63,48500.0,58.0573,58.1115,58.0273,58.1054,48500.0
2005-03-15 15:35:00,96.63,96.65,96.58,96.58,47700.0,58.1054,58.1175,58.0754,58.0754,47700.0
2005-03-15 15:40:00,96.58,96.68,96.55,96.68,60400.0,58.0754,58.1355,58.0573,58.1355,60400.0
2005-03-15 15:45:00,96.67,96.68,96.51,96.58,34100.0,58.1295,58.1355,58.0333,58.0754,34100.0
2005-03-15 15:50:00,96.58,96.64,96.57,96.61,33200.0,58.0754,58.1115,58.0694,58.0934,33200.0
2005-03-15 15:55:00,96.61,96.72,96.57,96.7,88400.0,58.0934,58.1596,58.0694,58.1475,88400.0
2005-03-16 09:30:00,96.75,97.26,96.7,97.19,96900.0,58.1776,58.4843,58.1475,58.4422,96900.0
2005-03-16 09:35:00,97.26,97.26,96.63,96.63,52000.0,58.4843,58.4843,58.1054,58.1054,52000.0
2005-03-16 09:40:00,96.64,96.86,96.35,96.35,33200.0,58.1115,58.2437,57.9371,57.9371,33200.0
2005-03-16 09:45:00,96.36,96.36,96.11,96.2,48600.0,57.9431,57.9431,57.7928,57.8469,48600.0
2005-03-16 09:50:00,96.2,96.54,96.2,96.39,28600.0,57.8469,58.0513,57.8469,57.9611,28600.0
2005-03-16 09:55:00,96.38,96.4,96.18,96.39,23200.0,57.9551,57.9671,57.8349,57.9611,23200.0
2005-03-16 10:00:00,96.37,96.49,96.35,96.41,26000.0,57.9491,58.0213,57.9371,57.9732,26000.0
2005-03-16 10:05:00,96.41,96.42,96.31,96.31,24500.0,57.9732,57.9792,57.913,57.913,24500.0
2005-03-16 10:10:00,96.32,96.32,96.2,96.3,32400.0,57.919,57.919,57.8469,57.907,32400.0
2005-03-16 10:15:00,96.3,96.31,96.06,96.11,34800.0,57.907,57.913,57.7627,57.7928,34800.0
2005-03-16 10:20:00,96.11,96.15,96.05,96.08,16200.0,57.7928,57.8168,57.7567,57.7747,16200.0
2005-03-16 10:25:00,96.13,96.28,96.13,96.25,11700.0,57.8048,57.895,57.8048,57.8769,11700.0
2005-03-16 10:30:00,96.23,96.25,96.06,96.13,20600.0,57.8649,57.8769,57.7627,57.8048,20600.0
2005-03-16 10:35:00,96.13,96.13,95.9,96.03,47200.0,57.8048,57.8048,57.6665,57.7447,47200.0
2005-03-16 10:40:00,96.02,96.02,95.76,95.8,35200.0,57.7386,57.7386,57.5823,57.6063,35200.0
2005-03-16 10:45:00,95.8,95.8,95.51,95.56,44700.0,57.6063,57.6063,57.432,57.462,44700.0
2005-03-16 10:50:00,95.65,95.87,95.6,95.79,24300.0,57.5162,57.6484,57.4861,57.6003,24300.0
2005-03-16 10:55:00,95.79,95.96,95.79,95.89,21700.0,57.6003,57.7026,57.6003,57.6605,21700.0
2005-03-16 11:00:00,95.86,95.98,95.85,95.91,18800.0,57.6424,57.7146,57.6364,57.6725,18800.0
2005-03-16 11:05:00,95.94,96.07,95.92,96.06,27800.0,57.6905,57.7687,57.6785,57.7627,27800.0
2005-03-16 11:10:00,96.07,96.11,95.98,96.01,17100.0,57.7687,57.7928,57.7146,57.7326,17100.0
2005-03-16 11:15:00,96.02,96.09,95.99,95.99,14100.0,57.7386,57.7807,57.7206,57.7206,14100.0
2005-03-16 11:20:00,96.02,96.02,95.88,95.98,27500.0,57.7386,57.7386,57.6545,57.7146,27500.0
2005-03-16 11:25:00,96.0,96.1,95.95,96.07,19100.0,57.7266,57.7867,57.6965,57.7687,19100.0
2005-03-16 11:30:00,96.09,96.3,96.09,96.26,18700.0,57.7807,57.907,57.7807,57.883,18700.0
2005-03-16 11:35:00,96.26,96.27,96.19,96.21,12500.0,57.883,57.889,57.8409,57.8529,12500.0
2005-03-16 11:40:00,96.22,96.28,96.11,96.16,13400.0,57.8589,57.895,57.7928,57.8228,13400.0
2005-03-16 11:45:00,96.16,96.24,96.15,96.24,9900.0,57.8228,57.8709,57.8168,57.8709,9900.0
2005-03-16 11:50:00,96.25,96.44,96.25,96.35,17000.0,57.8769,57.9912,57.8769,57.9371,17000.0
2005-03-16 11:55:00,96.31,96.37,96.31,96.33,17300.0,57.913,57.9491,57.913,57.925,17300.0
2005-03-16 12:00:00,96.31,96.32,96.25,96.31,8700.0,57.913,57.919,57.8769,57.913,8700.0
2005-03-16 12:05:00,96.3,96.31,96.19,96.23,11600.0,57.907,57.913,57.8409,57.8649,11600.0
2005-03-16 12:10:00,96.24,96.25,96.21,96.21,10200.0,57.8709,57.8769,57.8529,57.8529,10200.0
2005-03-16 12:15:00,96.19,96.36,96.15,96.34,17600.0,57.8409,57.9431,57.8168,57.9311,17600.0
2005-03-16 12:20:00,96.36,96.39,96.35,96.37,31400.0,57.9431,57.9611,57.9371,57.9491,31400.0
2005-03-16 12:25:00,96.37,96.38,96.34,96.35,14000.0,57.9491,57.9551,57.9311,57.9371,14000.0
2005-03-16 12:30:00,96.3,96.33,96.17,96.17,20200.0,57.907,57.925,57.8288,57.8288,20200.0
2005-03-16 12:35:00,96.2,96.37,96.16,96.37,23500.0,57.8469,57.9491,57.8228,57.9491,23500.0
2005-03-16 12:40:00,96.36,96.69,96.36,96.69,30900.0,57.9431,58.1415,57.9431,58.1415,30900.0
2005-03-16 12:45:00,96.69,96.71,96.62,96.63,16600.0,58.1415,58.1535,58.0994,58.1054,16600.0
2005-03-16 12:50:00,96.63,96.63,96.57,96.57,10800.0,58.1054,58.1054,58.0694,58.0694,10800.0
2005-03-16 12:55:00,96.58,96.81,96.58,96.81,16900.0,58.0754,58.2137,58.0754,58.2137,16900.0
2005-03-16 13:00:00,96.83,96.83,96.66,96.77,19700.0,58.2257,58.2257,58.1235,58.1896,19700.0
2005-03-16 13:05:00,96.77,96.8,96.64,96.64,17200.0,58.1896,58.2077,58.1115,58.1115,17200.0
2005-03-16 13:10:00,96.62,96.65,96.54,96.6,16900.0,58.0994,58.1175,58.0513,58.0874,16900.0
2005-03-16 13:15:00,96.6,96.72,96.6,96.72,9700.0,58.0874,58.1596,58.0874,58.1596,9700.0
2005-03-16 13:20:00,96.71,96.8,96.71,96.74,13700.0,58.1535,58.2077,58.1535,58.1716,13700.0
2005-03-16 13:25:00,96.76,96.78,96.67,96.67,14000.0,58.1836,58.1956,58.1295,58.1295,14000.0
2005-03-16 13:30:00,96.68,96.68,96.59,96.6,21800.0,58.1355,58.1355,58.0814,58.0874,21800.0
2005-03-16 13:35:00,96.6,96.67,96.58,96.63,16900.0,58.0874,58.1295,58.0754,58.1054,16900.0
2005-03-16 13:40:00,96.63,96.63,96.56,96.57,9700.0,58.1054,58.1054,58.0634,58.0694,9700.0
2005-03-16 13:45:00,96.57,96.63,96.56,96.56,12400.0,58.0694,58.1054,58.0634,58.0634,12400.0
2005-03-16 13:50:00,96.55,96.65,96.55,96.56,12400.0,58.0573,58.1175,58.0573,58.0634,12400.0
2005-03-16 13:55:00,96.56,96.59,96.55,96.57,18600.0,58.0634,58.0814,58.0573,58.0694,18600.0
2005-03-16 14:00:00,96.57,96.59,96.49,96.59,28600.0,58.0694,58.0814,58.0213,58.0814,28600.0
2005-03-16 14:05:00,96.58,96.61,96.55,96.6,40200.0,58.0754,58.0934,58.0573,58.0874,40200.0
2005-03-16 14:10:00,96.59,96.66,96.57,96.63,19400.0,58.0814,58.1235,58.0694,58.1054,19400.0
2005-03-16 14:15:00,96.64,96.75,96.61,96.75,20000.0,58.1115,58.1776,58.0934,58.1776,20000.0
2005-03-16 14:20:00,96.77,96.77,96.67,96.7,12900.0,58.1896,58.1896,58.1295,58.1475,12900.0
2005-03-16 14:25:00,96.7,96.7,96.64,96.69,14600.0,58.1475,58.1475,58.1115,58.1415,14600.0
2005-03-16 14:30:00,96.68,96.7,96.55,96.67,27700.0,58.1355,58.1475,58.0573,58.1295,27700.0
2005-03-16 14:35:00,96.68,96.71,96.56,96.65,23400.0,58.1355,58.1535,58.0634,58.1175,23400.0
2005-03-16 14:40:00,96.66,96.72,96.6,96.68,17800.0,58.1235,58.1596,58.0874,58.1355,17800.0
2005-03-16 14:45:00,96.67,96.7,96.63,96.63,17500.0,58.1295,58.1475,58.1054,58.1054,17500.0
2005-03-16 14:50:00,96.63,96.7,96.61,96.7,26700.0,58.1054,58.1475,58.0934,58.1475,26700.0
2005-03-16 14:55:00,96.7,96.7,96.49,96.52,34900.0,58.1475,58.1475,58.0213,58.0393,34900.0
2005-03-16 15:00:00,96.55,96.56,96.39,96.4,31900.0,58.0573,58.0634,57.9611,57.9671,31900.0
2005-03-16 15:05:00,96.38,96.38,96.24,96.28,62300.0,57.9551,57.9551,57.8709,57.895,62300.0
2005-03-16 15:10:00,96.34,96.34,96.25,96.26,40000.0,57.9311,57.9311,57.8769,57.883,40000.0
2005-03-16 15:15:00,96.26,96.28,96.19,96.19,34400.0,57.883,57.895,57.8409,57.8409,34400.0
2005-03-16 15:20:00,96.19,96.21,96.1,96.21,34100.0,57.8409,57.8529,57.7867,57.8529,34100.0
2005-03-16 15:25:00,96.21,96.26,96.16,96.25,29100.0,57.8529,57.883,57.8228,57.8769,29100.0
2005-03-16 15:30:00,96.24,96.27,96.15,96.26,43800.0,57.8709,57.889,57.8168,57.883,43800.0
2005-03-16 15:35:00,96.26,96.48,96.25,96.44,41600.0,57.883,58.0152,57.8769,57.9912,41600.0
2005-03-16 15:40:00,96.44,96.5,96.37,96.4,36800.0,57.9912,58.0273,57.9491,57.9671,36800.0
2005-03-16 15:45:00,96.4,96.41,96.27,96.27,47000.0,57.9671,57.9732,57.889,57.889,47000.0
2005-03-16 15:50:00,96.16,96.24,96.12,96.24,43700.0,57.8228,57.8709,57.7988,57.8709,43700.0
2005-03-16 15:55:00,96.22,96.38,96.22,96.28,59700.0,57.8589,57.9551,57.8589,57.895,59700.0
2005-03-17 09:30:00,96.4,96.54,96.4,96.54,49100.0,57.9671,58.0513,57.9671,58.0513,49100.0
2005-03-17 09:35:00,96.7,96.71,96.62,96.68,50200.0,58.1475,58.1535,58.0994,58.1355,50200.0
2005-03-17 09:40:00,96.68,96.68,96.47,96.47,43600.0,58.1355,58.1355,58.0092,58.0092,43600.0
2005-03-17 09:45:00,96.47,96.5,96.36,96.37,33900.0,58.0092,58.0273,57.9431,57.9491,33900.0
2005-03-17 09:50:00,96.37,96.49,96.37,96.49,15600.0,57.9491,58.0213,57.9491,58.0213,15600.0
2005-03-17 09:55:00,96.5,96.5,96.46,96.49,55200.0,58.0273,58.0273,58.0032,58.0213,55200.0
2005-03-17 10:00:00,96.49,96.56,96.46,96.56,70600.0,58.0213,58.0634,58.0032,58.0634,70600.0
2005-03-17 10:05:00,96.57,96.62,96.56,96.57,39200.0,58.0694,58.0994,58.0634,58.0694,39200.0
2005-03-17 10:10:00,96.58,96.58,96.49,96.5,29100.0,58.0754,58.0754,58.0213,58.0273,29100.0
2005-03-17 10:15:00,96.5,96.54,96.49,96.53,34700.0,58.0273,58.0513,58.0213,58.0453,34700.0
2005-03-17 10:20:00,96.53,96.63,96.49,96.63,33500.0,58.0453,58.1054,58.0213,58.1054,33500.0
2005-03-17 10:25:00,96.67,96.92,96.63,96.84,26000.0,58.1295,58.2798,58.1054,58.2317,26000.0
2005-03-17 10:30:00,96.8,96.91,96.79,96.91,25700.0,58.2077,58.2738,58.2017,58.2738,25700.0
2005-03-17 10:35:00,96.92,96.92,96.82,96.89,40100.0,58.2798,58.2798,58.2197,58.2618,40100.0
2005-03-17 10:40:00,96.9,96.9,96.77,96.85,24600.0,58.2678,58.2678,58.1896,58.2377,24600.0
2005-03-17 10:45:00,96.85,96.87,96.79,96.86,16200.0,58.2377,58.2498,58.2017,58.2437,16200.0
2005-03-17 10:50:00,96.91,97.14,96.89,97.1,37600.0,58.2738,58.4121,58.2618,58.3881,37600.0
2005-03-17 10:55:00,97.11,97.25,97.08,97.18,33200.0,58.3941,58.4783,58.376,58.4362,33200.0
2005-03-17 11:00:00,97.18,97.19,97.13,97.18,35100.0,58.4362,58.4422,58.4061,58.4362,35100.0
2005-03-17 11:05:00,97.16,97.2,97.06,97.2,67000.0,58.4241,58.4482,58.364,58.4482,67000.0
2005-03-17 11:10:00,97.2,97.2,97.06,97.06,24900.0,58.4482,58.4482,58.364,58.364,24900.0
2005-03-17 11:15:00,97.06,97.17,97.03,97.15,25200.0,58.364,58.4302,58.346,58.4181,25200.0
2005-03-17 11:20:00,97.14,97.16,97.08,97.1,6800.0,58.4121,58.4241,58.376,58.3881,6800.0
2005-03-17 11:25:00,97.1,97.1,97.0,97.01,10300.0,58.3881,58.3881,58.3279,58.3339,10300.0
2005-03-17 11:30:00,96.99,97.0,96.9,96.9,8400.0,58.3219,58.3279,58.2678,58.2678,8400.0
2005-03-17 11:35:00,96.9,96.92,96.87,96.9,8300.0,58.2678,58.2798,58.2498,58.2678,8300.0
2005-03-17 11:40:00,96.88,96.88,96.84,96.85,6500.0,58.2558,58.2558,58.2317,58.2377,6500.0
2005-03-17 11:45:00,96.86,96.93,96.86,96.93,12300.0,58.2437,58.2858,58.2437,58.2858,12300.0
2005-03-17 11:50:00,96.93,96.97,96.9,96.92,8400.0,58.2858,58.3099,58.2678,58.2798,8400.0
2005-03-17 11:55:00,96.91,96.92,96.81,96.82,8600.0,58.2738,58.2798,58.2137,58.2197,8600.0
2005-03-17 12:00:00,96.81,96.9,96.74,96.82,24100.0,58.2137,58.2678,58.1716,58.2197,24100.0
2005-03-17 12:05:00,96.81,96.84,96.74,96.74,8200.0,58.2137,58.2317,58.1716,58.1716,8200.0
2005-03-17 12:10:00,96.73,96.74,96.65,96.69,11300.0,58.1656,58.1716,58.1175,58.1415,11300.0
2005-03-17 12:15:00,96.69,96.9,96.69,96.9,21000.0,58.1415,58.2678,58.1415,58.2678,21000.0
2005-03-17 12:20:00,96.9,96.95,96.85,96.95,11300.0,58.2678,58.2979,58.2377,58.2979,11300.0
2005-03-17 12:25:00,96.95,97.07,96.94,97.07,9300.0,58.2979,58.37,58.2919,58.37,9300.0
2005-03-17 12:30:00,97.07,97.21,97.04,97.21,15600.0,58.37,58.4542,58.352,58.4542,15600.0
2005-03-17 12:35:00,97.19,97.21,97.08,97.14,11900.0,58.4422,58.4542,58.376,58.4121,11900.0
2005-03-17 12:40:00,97.14,97.14,97.0,97.01,10000.0,58.4121,58.4121,58.3279,58.3339,10000.0
2005-03-17 12:45:00,96.99,97.01,96.95,96.97,16800.0,58.3219,58.3339,58.2979,58.3099,16800.0
2005-03-17 12:50:00,96.96,96.97,96.94,96.95,4300.0,58.3039,58.3099,58.2919,58.2979,4300.0
2005-03-17 12:55:00,96.92,96.93,96.86,96.86,17800.0,58.2798,58.2858,58.2437,58.2437,17800.0
2005-03-17 13:00:00,96.86,96.88,96.82,96.88,18200.0,58.2437,58.2558,58.2197,58.2558,18200.0
2005-03-17 13:05:00,96.88,96.93,96.87,96.91,12500.0,58.2558,58.2858,58.2498,58.2738,12500.0
2005-03-17 13:10:00,96.92,96.92,96.81,96.85,22400.0,58.2798,58.2798,58.2137,58.2377,22400.0
2005-03-17 13:15:00,96.85,96.85,96.77,96.83,12900.0,58.2377,58.2377,58.1896,58.2257,12900.0
2005-03-17 13:20:00,96.84,96.88,96.83,96.88,7000.0,58.2317,58.2558,58.2257,58.2558,7000.0
2005-03-17 13:25:00,96.89,96.93,96.89,96.93,5200.0,58.2618,58.2858,58.2618,58.2858,5200.0
2005-03-17 13:30:00,96.93,97.02,96.93,97.02,14900.0,58.2858,58.34,58.2858,58.34,14900.0
2005-03-17 13:35:00,97.05,97.19,97.05,97.17,18100.0,58.358,58.4422,58.358,58.4302,18100.0
2005-03-17 13:40:00,97.17,97.17,97.11,97.13,4600.0,58.4302,58.4302,58.3941,58.4061,4600.0
2005-03-17 13:45:00,97.12,97.14,96.95,96.96,8100.0,58.4001,58.4121,58.2979,58.3039,8100.0
2005-03-17 13:50:00,96.94,96.98,96.75,96.77,20600.0,58.2919,58.3159,58.1776,58.1896,20600.0
2005-03-17 13:55:00,96.77,96.8,96.7,96.74,19700.0,58.1896,58.2077,58.1475,58.1716,19700.0
2005-03-17 14:00:00,96.74,96.74,96.63,96.71,40300.0,58.1716,58.1716,58.1054,58.1535,40300.0
2005-03-17 14:05:00,96.69,96.78,96.67,96.7,25900.0,58.1415,58.1956,58.1295,58.1475,25900.0
2005-03-17 14:10:00,96.69,96.79,96.65,96.79,11700.0,58.1415,58.2017,58.1175,58.2017,11700.0
2005-03-17 14:15:00,96.8,96.95,96.78,96.95,14900.0,58.2077,58.2979,58.1956,58.2979,14900.0
2005-03-17 14:20:00,96.96,97.0,96.93,96.97,18900.0,58.3039,58.3279,58.2858,58.3099,18900.0
2005-03-17 14:25:00,96.97,97.16,96.96,97.11,11800.0,58.3099,58.4241,58.3039,58.3941,11800.0
2005-03-17 14:30:00,97.12,97.16,97.1,97.16,13500.0,58.4001,58.4241,58.3881,58.4241,13500.0
2005-03-17 14:35:00,97.19,97.19,97.09,97.09,8300.0,58.4422,58.4422,58.3821,58.3821,8300.0
2005-03-17 14:40:00,97.09,97.13,97.08,97.12,21100.0,58.3821,58.4061,58.376,58.4001,21100.0
2005-03-17 14:45:00,97.12,97.16,97.02,97.02,27800.0,58.4001,58.4241,58.34,58.34,27800.0
2005-03-17 14:50:00,97.02,97.02,96.86,97.01,12200.0,58.34,58.34,58.2437,58.3339,12200.0
2005-03-17 14:55:00,97.01,97.01,96.96,96.97,7500.0,58.3339,58.3339,58.3039,58.3099,7500.0
2005-03-17 15:00:00,96.97,96.97,96.85,96.86,8600.0,58.3099,58.3099,58.2377,58.2437,8600.0
2005-03-17 15:05:00,96.84,97.0,96.83,97.0,27800.0,58.2317,58.3279,58.2257,58.3279,27800.0
2005-03-17 15:10:00,97.0,97.03,96.97,97.0,22300.0,58.3279,58.346,58.3099,58.3279,22300.0
2005-03-17 15:15:00,96.99,97.02,96.98,97.0,19300.0,58.3219,58.34,58.3159,58.3279,19300.0
2005-03-17 15:20:00,97.01,97.01,96.83,96.84,12100.0,58.3339,58.3339,58.2257,58.2317,12100.0
2005-03-17 15:25:00,96.84,96.87,96.79,96.83,22900.0,58.2317,58.2498,58.2017,58.2257,22900.0
2005-03-17 15:30:00,96.84,96.91,96.81,96.91,17200.0,58.2317,58.2738,58.2137,58.2738,17200.0
2005-03-17 15:35:00,96.92,96.95,96.91,96.93,9100.0,58.2798,58.2979,58.2738,58.2858,9100.0
2005-03-17 15:40:00,96.93,96.95,96.87,96.88,30400.0,58.2858,58.2979,58.2498,58.2558,30400.0
2005-03-17 15:45:00,96.89,96.95,96.89,96.91,22400.0,58.2618,58.2979,58.2618,58.2738,22400.0
2005-03-17 15:50:00,96.92,96.92,96.8,96.84,18600.0,58.2798,58.2798,58.2077,58.2317,18600.0
2005-03-17 15:55:00,96.83,96.89,96.79,96.89,29100.0,58.2257,58.2618,58.2017,58.2618,29100.0
2005-03-18 09:30:00,97.5,97.87,97.43,97.55,1202400.0,58.6286,58.8511,58.5865,58.6587,1202400.0
2005-03-18 09:35:00,97.56,97.57,97.27,97.46,42100.0,58.6647,58.6707,58.4903,58.6045,42100.0
2005-03-18 09:40:00,97.46,97.65,97.25,97.26,46700.0,58.6045,58.7188,58.4783,58.4843,46700.0
2005-03-18 09:45:00,97.26,97.4,97.23,97.35,43700.0,58.4843,58.5685,58.4662,58.5384,43700.0
2005-03-18 09:50:00,97.28,97.43,97.21,97.22,20400.0,58.4963,58.5865,58.4542,58.4602,20400.0
2005-03-18 09:55:00,97.2,97.36,97.13,97.31,39000.0,58.4482,58.5444,58.4061,58.5143,39000.0
2005-03-18 10:00:00,97.35,97.43,97.11,97.15,44900.0,58.5384,58.5865,58.3941,58.4181,44900.0
2005-03-18 10:05:00,97.26,97.31,97.13,97.21,26400.0,58.4843,58.5143,58.4061,58.4542,26400.0
2005-03-18 10:10:00,97.27,97.47,97.25,97.43,17800.0,58.4903,58.6106,58.4783,58.5865,17800.0
2005-03-18 10:15:00,97.4,97.41,97.11,97.19,19800.0,58.5685,58.5745,58.3941,58.4422,19800.0
2005-03-18 10:20:00,97.18,97.25,97.11,97.17,11500.0,58.4362,58.4783,58.3941,58.4302,11500.0
2005-03-18 10:25:00,97.18,97.21,97.1,97.21,12600.0,58.4362,58.4542,58.3881,58.4542,12600.0
2005-03-18 10:30:00,97.21,97.29,97.01,97.01,31200.0,58.4542,58.5023,58.3339,58.3339,31200.0
2005-03-18 10:35:00,97.04,97.16,97.0,97.1,39800.0,58.352,58.4241,58.3279,58.3881,39800.0
2005-03-18 10:40:00,97.1,97.23,97.06,97.23,37300.0,58.3881,58.4662,58.364,58.4662,37300.0
2005-03-18 10:45:00,97.23,97.28,97.09,97.18,40700.0,58.4662,58.4963,58.3821,58.4362,40700.0
2005-03-18 10:50:00,97.16,97.26,97.04,97.22,25600.0,58.4241,58.4843,58.352,58.4602,25600.0
2005-03-18 10:55:00,97.23,97.28,97.16,97.21,13200.0,58.4662,58.4963,58.4241,58.4542,13200.0
2005-03-18 11:00:00,97.23,97.6,97.23,97.55,39200.0,58.4662,58.6887,58.4662,58.6587,39200.0
2005-03-18 11:05:00,97.53,97.59,97.34,97.38,36900.0,58.6466,58.6827,58.5324,58.5564,36900.0
2005-03-18 11:10:00,97.39,97.46,97.24,97.24,22200.0,58.5624,58.6045,58.4722,58.4722,22200.0
2005-03-18 11:15:00,97.2,97.39,97.19,97.3,32200.0,58.4482,58.5624,58.4422,58.5083,32200.0
2005-03-18 11:20:00,97.31,97.52,97.3,97.45,46100.0,58.5143,58.6406,58.5083,58.5985,46100.0
2005-03-18 11:25:00,97.45,97.46,97.32,97.35,23400.0,58.5985,58.6045,58.5204,58.5384,23400.0
2005-03-18 11:30:00,97.37,97.41,97.08,97.13,21700.0,58.5504,58.5745,58.376,58.4061,21700.0
2005-03-18 11:35:00,97.12,97.21,97.03,97.16,46800.0,58.4001,58.4542,58.346,58.4241,46800.0
2005-03-18 11:40:00,97.17,97.17,97.07,97.1,33500.0,58.4302,58.4302,58.37,58.3881,33500.0
2005-03-18 11:45:00,97.1,97.12,96.99,97.01,50600.0,58.3881,58.4001,58.3219,58.3339,50600.0
2005-03-18 11:50:00,97.0,97.05,97.0,97.0,59900.0,58.3279,58.358,58.3279,58.3279,59900.0
2005-03-18 11:55:00,97.0,97.01,96.97,96.99,21600.0,58.3279,58.3339,58.3099,58.3219,21600.0
2005-03-18 12:00:00,96.99,97.04,96.87,96.87,17400.0,58.3219,58.352,58.2498,58.2498,17400.0
2005-03-18 12:05:00,96.86,96.88,96.72,96.76,24500.0,58.2437,58.2558,58.1596,58.1836,24500.0
2005-03-18 12:10:00,96.73,96.91,96.72,96.91,20600.0,58.1656,58.2738,58.1596,58.2738,20600.0
2005-03-18 12:15:00,96.91,96.98,96.9,96.9,21800.0,58.2738,58.3159,58.2678,58.2678,21800.0
2005-03-18 12:20:00,96.89,96.91,96.86,96.86,32900.0,58.2618,58.2738,58.2437,58.2437,32900.0
2005-03-18 12:25:00,96.84,96.84,96.77,96.78,42400.0,58.2317,58.2317,58.1896,58.1956,42400.0
2005-03-18 12:30:00,96.77,96.77,96.62,96.63,16900.0,58.1896,58.1896,58.0994,58.1054,16900.0
2005-03-18 12:35:00,96.63,96.68,96.6,96.63,26000.0,58.1054,58.1355,58.0874,58.1054,26000.0
2005-03-18 12:40:00,96.63,96.68,96.6,96.63,12100.0,58.1054,58.1355,58.0874,58.1054,12100.0
2005-03-18 12:45:00,96.63,96.63,96.6,96.6,29300.0,58.1054,58.1054,58.0874,58.0874,29300.0
2005-03-18 12:50:00,96.56,96.57,96.45,96.51,17200.0,58.0634,58.0694,57.9972,58.0333,17200.0
2005-03-18 12:55:00,96.46,96.47,96.38,96.39,9300.0,58.0032,58.0092,57.9551,57.9611,9300.0
2005-03-18 13:00:00,96.39,96.39,96.2,96.23,18900.0,57.9611,57.9611,57.8469,57.8649,18900.0
2005-03-18 13:05:00,96.21,96.35,96.1,96.24,53800.0,57.8529,57.9371,57.7867,57.8709,53800.0
2005-03-18 13:10:00,96.24,96.33,96.23,96.32,28800.0,57.8709,57.925,57.8649,57.919,28800.0
2005-03-18 13:15:00,96.33,96.34,96.26,96.3,19800.0,57.925,57.9311,57.883,57.907,19800.0
2005-03-18 13:20:00,96.29,96.4,96.29,96.32,29800.0,57.901,57.9671,57.901,57.919,29800.0
2005-03-18 13:25:00,96.29,96.29,96.17,96.24,24000.0,57.901,57.901,57.8288,57.8709,24000.0
2005-03-18 13:30:00,96.23,96.3,96.17,96.17,15300.0,57.8649,57.907,57.8288,57.8288,15300.0
2005-03-18 13:35:00,96.16,96.2,96.01,96.05,35100.0,57.8228,57.8469,57.7326,57.7567,35100.0
2005-03-18 13:40:00,96.05,96.05,95.92,95.93,41800.0,57.7567,57.7567,57.6785,57.6845,41800.0
2005-03-18 13:45:00,95.93,95.95,95.82,95.93,20700.0,57.6845,57.6965,57.6184,57.6845,20700.0
2005-03-18 13:50:00,95.92,95.97,95.87,95.87,32000.0,57.6785,57.7086,57.6484,57.6484,32000.0
2005-03-18 13:55:00,95.86,95.97,95.74,95.96,58700.0,57.6424,57.7086,57.5703,57.7026,58700.0
2005-03-18 14:00:00,95.96,96.14,95.95,96.1,40300.0,57.7026,57.8108,57.6965,57.7867,40300.0
2005-03-18 14:05:00,96.11,96.17,96.1,96.15,32400.0,57.7928,57.8288,57.7867,57.8168,32400.0
2005-03-18 14:10:00,96.18,96.18,96.08,96.12,19600.0,57.8349,57.8349,57.7747,57.7988,19600.0
2005-03-18 14:15:00,96.12,96.14,96.0,96.05,34300.0,57.7988,57.8108,57.7266,57.7567,34300.0
2005-03-18 14:20:00,96.04,96.14,96.04,96.14,13900.0,57.7507,57.8108,57.7507,57.8108,13900.0
2005-03-18 14:25:00,96.12,96.3,96.1,96.3,42000.0,57.7988,57.907,57.7867,57.907,42000.0
2005-03-18 14:30:00,96.31,96.5,96.31,96.4,54300.0,57.913,58.0273,57.913,57.9671,54300.0
2005-03-18 14:35:00,96.41,96.41,96.27,96.28,26300.0,57.9732,57.9732,57.889,57.895,26300.0
2005-03-18 14:40:00,96.29,96.29,96.19,96.23,27500.0,57.901,57.901,57.8409,57.8649,27500.0
2005-03-18 14:45:00,96.23,96.25,96.18,96.19,45800.0,57.8649,57.8769,57.8349,57.8409,45800.0
2005-03-18 14:50:00,96.17,96.17,95.97,96.01,24700.0,57.8288,57.8288,57.7086,57.7326,24700.0
2005-03-18 14:55:00,96.01,96.04,95.93,95.94,23300.0,57.7326,57.7507,57.6845,57.6905,23300.0
2005-03-18 15:00:00,95.93,95.98,95.62,95.7,40500.0,57.6845,57.7146,57.4981,57.5462,40500.0
2005-03-18 15:05:00,95.76,95.76,95.53,95.6,35600.0,57.5823,57.5823,57.444,57.4861,35600.0
2005-03-18 15:10:00,95.63,95.81,95.56,95.81,27600.0,57.5041,57.6124,57.462,57.6124,27600.0
2005-03-18 15:15:00,95.79,95.83,95.66,95.83,41300.0,57.6003,57.6244,57.5222,57.6244,41300.0
2005-03-18 15:20:00,95.83,95.91,95.53,95.82,35300.0,57.6244,57.6725,57.444,57.6184,35300.0
2005-03-18 15:25:00,95.8,95.82,95.68,95.76,30200.0,57.6063,57.6184,57.5342,57.5823,30200.0
2005-03-18 15:30:00,95.75,96.04,95.75,96.04,42100.0,57.5763,57.7507,57.5763,57.7507,42100.0
2005-03-18 15:35:00,96.04,96.04,95.93,95.98,40600.0,57.7507,57.7507,57.6845,57.7146,40600.0
2005-03-18 15:40:00,95.98,96.2,95.98,96.19,55900.0,57.7146,57.8469,57.7146,57.8409,55900.0
2005-03-18 15:45:00,96.2,96.28,96.1,96.17,77600.0,57.8469,57.895,57.7867,57.8288,77600.0
2005-03-18 15:50:00,96.16,96.46,96.16,96.42,92200.0,57.8228,58.0032,57.8228,57.9792,92200.0
2005-03-18 15:55:00,96.42,96.49,96.24,96.32,86200.0,57.9792,58.0213,57.8709,57.919,86200.0
2005-03-21 09:30:00,96.4,96.4,95.8,95.89,31700.0,57.9671,57.9671,57.6063,57.6605,31700.0
2005-03-21 09:35:00,95.92,96.75,95.92,96.75,25800.0,57.6785,58.1776,57.6785,58.1776,25800.0
2005-03-21 09:40:00,96.68,96.88,96.65,96.77,32000.0,58.1355,58.2558,58.1175,58.1896,32000.0
2005-03-21 09:45:00,96.62,96.88,96.6,96.86,25600.0,58.0994,58.2558,58.0874,58.2437,25600.0
2005-03-21 09:50:00,96.85,97.0,96.76,96.76,29800.0,58.2377,58.3279,58.1836,58.1836,29800.0
2005-03-21 09:55:00,96.8,96.86,96.63,96.63,18200.0,58.2077,58.2437,58.1054,58.1054,18200.0
2005-03-21 10:00:00,96.63,96.68,96.44,96.46,16100.0,58.1054,58.1355,57.9912,58.0032,16100.0
2005-03-21 10:05:00,96.51,96.51,96.28,96.32,14600.0,58.0333,58.0333,57.895,57.919,14600.0
2005-03-21 10:10:00,96.32,96.63,96.32,96.61,23500.0,57.919,58.1054,57.919,58.0934,23500.0
2005-03-21 10:15:00,96.59,96.99,96.59,96.96,89100.0,58.0814,58.3219,58.0814,58.3039,89100.0
2005-03-21 10:20:00,96.9,96.9,96.65,96.66,20900.0,58.2678,58.2678,58.1175,58.1235,20900.0
2005-03-21 10:25:00,96.63,96.67,96.49,96.66,33500.0,58.1054,58.1295,58.0213,58.1235,33500.0
2005-03-21 10:30:00,96.66,96.72,96.2,96.24,32700.0,58.1235,58.1596,57.8469,57.8709,32700.0
2005-03-21 10:35:00,96.21,96.44,96.21,96.25,25400.0,57.8529,57.9912,57.8529,57.8769,25400.0
2005-03-21 10:40:00,96.24,96.4,96.14,96.24,26700.0,57.8709,57.9671,57.8108,57.8709,26700.0
2005-03-21 10:45:00,96.24,96.33,96.2,96.33,19600.0,57.8709,57.925,57.8469,57.925,19600.0
2005-03-21 10:50:00,96.3,96.33,96.24,96.33,16500.0,57.907,57.925,57.8709,57.925,16500.0
2005-03-21 10:55:00,96.33,96.46,96.33,96.44,19400.0,57.925,58.0032,57.925,57.9912,19400.0
2005-03-21 11:00:00,96.45,96.58,96.45,96.56,19700.0,57.9972,58.0754,57.9972,58.0634,19700.0
2005-03-21 11:05:00,96.54,96.54,96.3,96.33,14800.0,58.0513,58.0513,57.907,57.925,14800.0
2005-03-21 11:10:00,96.25,96.28,96.0,96.14,15800.0,57.8769,57.895,57.7266,57.8108,15800.0
2005-03-21 11:15:00,96.13,96.34,96.13,96.29,17100.0,57.8048,57.9311,57.8048,57.901,17100.0
2005-03-21 11:20:00,96.32,96.46,96.32,96.38,12900.0,57.919,58.0032,57.919,57.9551,12900.0
2005-03-21 11:25:00,96.39,96.4,96.2,96.2,12000.0,57.9611,57.9671,57.8469,57.8469,12000.0
2005-03-21 11:30:00,96.21,96.38,96.21,96.36,13900.0,57.8529,57.9551,57.8529,57.9431,13900.0
2005-03-21 11:35:00,96.36,96.52,96.33,96.41,28400.0,57.9431,58.0393,57.925,57.9732,28400.0
2005-03-21 11:40:00,96.44,96.74,96.41,96.64,22900.0,57.9912,58.1716,57.9732,58.1115,22900.0
2005-03-21 11:45:00,96.63,96.64,96.54,96.6,8400.0,58.1054,58.1115,58.0513,58.0874,8400.0
2005-03-21 11:50:00,96.58,96.67,96.54,96.66,9000.0,58.0754,58.1295,58.0513,58.1235,9000.0
2005-03-21 11:55:00,96.66,96.68,96.49,96.56,8600.0,58.1235,58.1355,58.0213,58.0634,8600.0
2005-03-21 12:00:00,96.56,96.81,96.53,96.76,14800.0,58.0634,58.2137,58.0453,58.1836,14800.0
2005-03-21 12:05:00,96.77,96.86,96.72,96.86,12700.0,58.1896,58.2437,58.1596,58.2437,12700.0
2005-03-21 12:10:00,96.92,97.05,96.85,96.91,42100.0,58.2798,58.358,58.2377,58.2738,42100.0
2005-03-21 12:15:00,96.88,97.04,96.81,96.99,23300.0,58.2558,58.352,58.2137,58.3219,23300.0
2005-03-21 12:20:00,96.98,96.99,96.88,96.96,11400.0,58.3159,58.3219,58.2558,58.3039,11400.0
2005-03-21 12:25:00,96.95,97.03,96.95,96.96,13400.0,58.2979,58.346,58.2979,58.3039,13400.0
2005-03-21 12:30:00,96.96,97.0,96.82,96.88,15100.0,58.3039,58.3279,58.2197,58.2558,15100.0
2005-03-21 12:35:00,96.89,96.92,96.87,96.92,11100.0,58.2618,58.2798,58.2498,58.2798,11100.0
2005-03-21 12:40:00,96.92,96.93,96.9,96.91,9000.0,58.2798,58.2858,58.2678,58.2738,9000.0
2005-03-21 12:45:00,96.92,96.94,96.82,96.94,10300.0,58.2798,58.2919,58.2197,58.2919,10300.0
2005-03-21 12:50:00,96.93,96.98,96.8,96.84,16200.0,58.2858,58.3159,58.2077,58.2317,16200.0
2005-03-21 12:55:00,96.84,96.85,96.77,96.77,4700.0,58.2317,58.2377,58.1896,58.1896,4700.0
2005-03-21 13:00:00,96.77,96.82,96.76,96.77,8700.0,58.1896,58.2197,58.1836,58.1896,8700.0
2005-03-21 13:05:00,96.76,96.9,96.72,96.85,16100.0,58.1836,58.2678,58.1596,58.2377,16100.0
2005-03-21 13:10:00,96.85,96.9,96.82,96.85,11100.0,58.2377,58.2678,58.2197,58.2377,11100.0
2005-03-21 13:15:00,96.86,96.9,96.77,96.77,22000.0,58.2437,58.2678,58.1896,58.1896,22000.0
2005-03-21 13:20:00,96.78,96.78,96.58,96.62,11800.0,58.1956,58.1956,58.0754,58.0994,11800.0
2005-03-21 13:25:00,96.58,96.68,96.5,96.55,15200.0,58.0754,58.1355,58.0273,58.0573,15200.0
2005-03-21 13:30:00,96.53,96.7,96.52,96.67,12300.0,58.0453,58.1475,58.0393,58.1295,12300.0
2005-03-21 13:35:00,96.63,96.77,96.63,96.72,9600.0,58.1054,58.1896,58.1054,58.1596,9600.0
2005-03-21 13:40:00,96.72,96.84,96.72,96.84,5400.0,58.1596,58.2317,58.1596,58.2317,5400.0
2005-03-21 13:45:00,96.82,96.88,96.71,96.71,10200.0,58.2197,58.2558,58.1535,58.1535,10200.0
2005-03-21 13:50:00,96.7,96.8,96.69,96.8,11700.0,58.1475,58.2077,58.1415,58.2077,11700.0
2005-03-21 13:55:00,96.8,96.85,96.6,96.63,21600.0,58.2077,58.2377,58.0874,58.1054,21600.0
2005-03-21 14:00:00,96.65,96.65,96.52,96.53,10400.0,58.1175,58.1175,58.0393,58.0453,10400.0
2005-03-21 14:05:00,96.53,96.53,96.45,96.48,9400.0,58.0453,58.0453,57.9972,58.0152,9400.0
2005-03-21 14:10:00,96.48,96.49,96.35,96.36,8200.0,58.0152,58.0213,57.9371,57.9431,8200.0
2005-03-21 14:15:00,96.35,96.38,96.34,96.36,9400.0,57.9371,57.9551,57.9311,57.9431,9400.0
2005-03-21 14:20:00,96.36,96.37,95.98,96.0,45300.0,57.9431,57.9491,57.7146,57.7266,45300.0
2005-03-21 14:25:00,96.0,96.17,96.0,96.1,37700.0,57.7266,57.8288,57.7266,57.7867,37700.0
2005-03-21 14:30:00,96.1,96.42,96.05,96.32,27400.0,57.7867,57.9792,57.7567,57.919,27400.0
2005-03-21 14:35:00,96.32,96.47,96.25,96.31,27900.0,57.919,58.0092,57.8769,57.913,27900.0
2005-03-21 14:40:00,96.33,96.41,96.3,96.41,18500.0,57.925,57.9732,57.907,57.9732,18500.0
2005-03-21 14:45:00,96.4,96.4,96.27,96.35,13800.0,57.9671,57.9671,57.889,57.9371,13800.0
2005-03-21 14:50:00,96.34,96.35,96.23,96.27,11400.0,57.9311,57.9371,57.8649,57.889,11400.0
2005-03-21 14:55:00,96.27,96.39,96.22,96.39,14400.0,57.889,57.9611,57.8589,57.9611,14400.0
2005-03-21 15:00:00,96.39,96.55,96.37,96.48,43500.0,57.9611,58.0573,57.9491,58.0152,43500.0
2005-03-21 15:05:00,96.54,96.58,96.34,96.43,16000.0,58.0513,58.0754,57.9311,57.9852,16000.0
2005-03-21 15:10:00,96.42,96.42,96.2,96.31,18900.0,57.9792,57.9792,57.8469,57.913,18900.0
2005-03-21 15:15:00,96.31,96.38,96.29,96.32,12900.0,57.913,57.9551,57.901,57.919,12900.0
2005-03-21 15:20:00,96.34,96.59,96.34,96.59,37200.0,57.9311,58.0814,57.9311,58.0814,37200.0
2005-03-21 15:25:00,96.59,96.59,96.46,96.57,24400.0,58.0814,58.0814,58.0032,58.0694,24400.0
2005-03-21 15:30:00,96.57,96.57,96.38,96.44,22300.0,58.0694,58.0694,57.9551,57.9912,22300.0
2005-03-21 15:35:00,96.42,96.44,96.3,96.3,21900.0,57.9792,57.9912,57.907,57.907,21900.0
2005-03-21 15:40:00,96.3,96.31,96.01,96.07,40900.0,57.907,57.913,57.7326,57.7687,40900.0
2005-03-21 15:45:00,96.02,96.1,96.01,96.02,58600.0,57.7386,57.7867,57.7326,57.7386,58600.0
2005-03-21 15:50:00,96.02,96.17,96.01,96.08,37500.0,57.7386,57.8288,57.7326,57.7747,37500.0
2005-03-21 15:55:00,96.09,96.19,96.08,96.18,34300.0,57.7807,57.8409,57.7747,57.8349,34300.0
2005-03-22 09:35:00,96.55,96.88,96.38,96.55,72700.0,58.0573,58.2558,57.9551,58.0573,72700.0
2005-03-22 09:40:00,96.55,96.62,96.37,96.42,38900.0,58.0573,58.0994,57.9491,57.9792,38900.0
2005-03-22 09:45:00,96.4,96.42,96.0,96.01,34500.0,57.9671,57.9792,57.7266,57.7326,34500.0
2005-03-22 09:50:00,96.02,96.24,95.9,96.24,31600.0,57.7386,57.8709,57.6665,57.8709,31600.0
2005-03-22 09:55:00,96.3,96.33,96.24,96.29,22800.0,57.907,57.925,57.8709,57.901,22800.0
2005-03-22 10:00:00,96.28,96.28,95.95,96.05,38600.0,57.895,57.895,57.6965,57.7567,38600.0
2005-03-22 10:05:00,96.02,96.05,95.68,95.89,64700.0,57.7386,57.7567,57.5342,57.6605,64700.0
2005-03-22 10:10:00,95.9,96.01,95.9,95.9,18600.0,57.6665,57.7326,57.6665,57.6665,18600.0
2005-03-22 10:15:00,95.89,95.9,95.78,95.84,42400.0,57.6605,57.6665,57.5943,57.6304,42400.0
2005-03-22 10:20:00,95.85,96.12,95.8,96.08,79200.0,57.6364,57.7988,57.6063,57.7747,79200.0
2005-03-22 10:25:00,96.09,96.09,95.95,96.0,19500.0,57.7807,57.7807,57.6965,57.7266,19500.0
2005-03-22 10:30:00,96.01,96.07,95.97,96.07,20600.0,57.7326,57.7687,57.7086,57.7687,20600.0
2005-03-22 10:35:00,96.07,96.07,95.78,95.79,22800.0,57.7687,57.7687,57.5943,57.6003,22800.0
2005-03-22 10:40:00,95.8,95.88,95.72,95.76,22600.0,57.6063,57.6545,57.5582,57.5823,22600.0
2005-03-22 10:45:00,95.76,95.89,95.75,95.89,30400.0,57.5823,57.6605,57.5763,57.6605,30400.0
2005-03-22 10:50:00,95.89,95.91,95.82,95.91,16200.0,57.6605,57.6725,57.6184,57.6725,16200.0
2005-03-22 10:55:00,95.91,96.14,95.91,96.14,20900.0,57.6725,57.8108,57.6725,57.8108,20900.0
2005-03-22 11:00:00,96.14,96.18,96.03,96.03,16200.0,57.8108,57.8349,57.7447,57.7447,16200.0
2005-03-22 11:05:00,96.03,96.06,95.9,95.98,10600.0,57.7447,57.7627,57.6665,57.7146,10600.0
2005-03-22 11:10:00,95.95,95.99,95.94,95.97,8400.0,57.6965,57.7206,57.6905,57.7086,8400.0
2005-03-22 11:15:00,95.97,95.98,95.82,95.82,11000.0,57.7086,57.7146,57.6184,57.6184,11000.0
2005-03-22 11:20:00,95.83,95.89,95.83,95.84,9300.0,57.6244,57.6605,57.6244,57.6304,9300.0
2005-03-22 11:25:00,95.88,95.88,95.8,95.81,12400.0,57.6545,57.6545,57.6063,57.6124,12400.0
2005-03-22 11:30:00,95.8,95.88,95.8,95.84,15800.0,57.6063,57.6545,57.6063,57.6304,15800.0
2005-03-22 11:35:00,95.84,95.9,95.81,95.84,8100.0,57.6304,57.6665,57.6124,57.6304,8100.0
2005-03-22 11:40:00,95.84,95.92,95.82,95.87,8400.0,57.6304,57.6785,57.6184,57.6484,8400.0
2005-03-22 11:45:00,95.82,95.89,95.8,95.89,17800.0,57.6184,57.6605,57.6063,57.6605,17800.0
2005-03-22 11:50:00,95.89,95.94,95.89,95.92,9900.0,57.6605,57.6905,57.6605,57.6785,9900.0
2005-03-22 11:55:00,95.89,95.94,95.83,95.94,14300.0,57.6605,57.6905,57.6244,57.6905,14300.0
2005-03-22 12:00:00,95.92,96.03,95.92,96.02,21000.0,57.6785,57.7447,57.6785,57.7386,21000.0
2005-03-22 12:05:00,96.05,96.05,96.0,96.01,8800.0,57.7567,57.7567,57.7266,57.7326,8800.0
2005-03-22 12:10:00,96.01,96.03,96.0,96.01,8800.0,57.7326,57.7447,57.7266,57.7326,8800.0
2005-03-22 12:15:00,96.01,96.02,95.93,95.93,20100.0,57.7326,57.7386,57.6845,57.6845,20100.0
2005-03-22 12:20:00,95.94,95.97,95.89,95.94,12600.0,57.6905,57.7086,57.6605,57.6905,12600.0
2005-03-22 12:25:00,95.96,96.04,95.94,96.01,12600.0,57.7026,57.7507,57.6905,57.7326,12600.0
2005-03-22 12:30:00,95.98,96.03,95.95,96.03,20100.0,57.7146,57.7447,57.6965,57.7447,20100.0
2005-03-22 12:35:00,96.03,96.03,95.88,95.91,6400.0,57.7447,57.7447,57.6545,57.6725,6400.0
2005-03-22 12:40:00,95.88,95.92,95.88,95.92,10600.0,57.6545,57.6785,57.6545,57.6785,10600.0
2005-03-22 12:45:00,95.92,95.96,95.9,95.93,13800.0,57.6785,57.7026,57.6665,57.6845,13800.0
2005-03-22 12:50:00,95.93,95.93,95.85,95.9,9300.0,57.6845,57.6845,57.6364,57.6665,9300.0
2005-03-22 12:55:00,95.9,95.94,95.83,95.94,7900.0,57.6665,57.6905,57.6244,57.6905,7900.0
2005-03-22 13:00:00,95.94,95.97,95.88,95.88,12300.0,57.6905,57.7086,57.6545,57.6545,12300.0
2005-03-22 13:05:00,95.88,95.97,95.84,95.95,11100.0,57.6545,57.7086,57.6304,57.6965,11100.0
2005-03-22 13:10:00,95.94,95.97,95.92,95.95,9300.0,57.6905,57.7086,57.6785,57.6965,9300.0
2005-03-22 13:15:00,95.97,95.99,95.91,95.99,11300.0,57.7086,57.7206,57.6725,57.7206,11300.0
2005-03-22 13:20:00,95.99,96.02,95.95,96.01,17300.0,57.7206,57.7386,57.6965,57.7326,17300.0
2005-03-22 13:25:00,95.99,96.06,95.97,96.0,12100.0,57.7206,57.7627,57.7086,57.7266,12100.0
2005-03-22 13:30:00,96.0,96.02,95.95,95.98,13700.0,57.7266,57.7386,57.6965,57.7146,13700.0
2005-03-22 13:35:00,96.01,96.02,95.89,95.9,14700.0,57.7326,57.7386,57.6605,57.6665,14700.0
2005-03-22 13:40:00,95.9,95.97,95.88,95.97,12900.0,57.6665,57.7086,57.6545,57.7086,12900.0
2005-03-22 13:45:00,95.92,96.0,95.9,95.96,18700.0,57.6785,57.7266,57.6665,57.7026,18700.0
2005-03-22 13:50:00,95.94,95.96,95.83,95.84,19400.0,57.6905,57.7026,57.6244,57.6304,19400.0
2005-03-22 13:55:00,95.84,95.89,95.82,95.83,22300.0,57.6304,57.6605,57.6184,57.6244,22300.0
2005-03-22 14:00:00,95.83,95.84,95.8,95.82,15900.0,57.6244,57.6304,57.6063,57.6184,15900.0
2005-03-22 14:05:00,95.81,95.86,95.8,95.85,14000.0,57.6124,57.6424,57.6063,57.6364,14000.0
2005-03-22 14:10:00,95.85,95.9,95.85,95.87,15700.0,57.6364,57.6665,57.6364,57.6484,15700.0
2005-03-22 14:15:00,95.86,95.95,95.83,95.84,47200.0,57.6424,57.6965,57.6244,57.6304,47200.0
2005-03-22 14:20:00,95.84,95.84,95.23,95.24,74600.0,57.6304,57.6304,57.2636,57.2696,74600.0
2005-03-22 14:25:00,95.24,95.54,95.23,95.48,91700.0,57.2696,57.45,57.2636,57.4139,91700.0
2005-03-22 14:30:00,95.48,95.79,95.47,95.62,40400.0,57.4139,57.6003,57.4079,57.4981,40400.0
2005-03-22 14:35:00,95.62,95.62,95.28,95.33,35900.0,57.4981,57.4981,57.2937,57.3237,35900.0
2005-03-22 14:40:00,95.33,95.38,95.13,95.18,66100.0,57.3237,57.3538,57.2035,57.2335,66100.0
2005-03-22 14:45:00,95.15,95.21,94.62,94.8,86900.0,57.2155,57.2516,56.8968,57.005,86900.0
2005-03-22 14:50:00,94.81,95.27,94.81,95.24,38900.0,57.011,57.2877,57.011,57.2696,38900.0
2005-03-22 14:55:00,95.24,95.34,95.05,95.23,28900.0,57.2696,57.3297,57.1554,57.2636,28900.0
2005-03-22 15:00:00,95.26,95.34,95.15,95.34,32400.0,57.2816,57.3297,57.2155,57.3297,32400.0
2005-03-22 15:05:00,95.36,95.39,95.06,95.06,22600.0,57.3418,57.3598,57.1614,57.1614,22600.0
2005-03-22 15:10:00,95.05,95.24,94.97,95.07,57600.0,57.1554,57.2696,57.1073,57.1674,57600.0
2005-03-22 15:15:00,95.06,95.15,94.9,95.09,49900.0,57.1614,57.2155,57.0652,57.1794,49900.0
2005-03-22 15:20:00,95.09,95.21,95.05,95.18,40400.0,57.1794,57.2516,57.1554,57.2335,40400.0
2005-03-22 15:25:00,95.15,95.36,95.13,95.35,31100.0,57.2155,57.3418,57.2035,57.3358,31100.0
2005-03-22 15:30:00,95.33,95.39,95.23,95.24,35100.0,57.3237,57.3598,57.2636,57.2696,35100.0
2005-03-22 15:35:00,95.17,95.25,94.9,94.9,48800.0,57.2275,57.2756,57.0652,57.0652,48800.0
2005-03-22 15:40:00,94.9,94.94,94.79,94.81,46100.0,57.0652,57.0892,56.999,57.011,46100.0
2005-03-22 15:45:00,94.81,94.86,94.75,94.79,57500.0,57.011,57.0411,56.975,56.999,57500.0
2005-03-22 15:50:00,94.79,94.8,94.63,94.63,48300.0,56.999,57.005,56.9028,56.9028,48300.0
2005-03-22 15:55:00,94.61,94.8,94.56,94.72,74900.0,56.8908,57.005,56.8607,56.9569,74900.0
2005-03-23 09:30:00,94.77,94.98,94.71,94.93,78700.0,56.987,57.1133,56.9509,57.0832,78700.0
2005-03-23 09:35:00,94.92,94.92,94.35,94.35,28300.0,57.0772,57.0772,56.7344,56.7344,28300.0
2005-03-23 09:40:00,94.36,94.5,94.2,94.29,64500.0,56.7405,56.8246,56.6442,56.6984,64500.0
2005-03-23 09:45:00,94.29,94.3,93.92,93.93,81700.0,56.6984,56.7044,56.4759,56.4819,81700.0
2005-03-23 09:50:00,93.93,94.12,93.92,94.04,66200.0,56.4819,56.5961,56.4759,56.548,66200.0
2005-03-23 09:55:00,94.02,94.02,93.71,93.71,71700.0,56.536,56.536,56.3496,56.3496,71700.0
2005-03-23 10:00:00,93.71,93.72,93.55,93.59,68400.0,56.3496,56.3556,56.2534,56.2774,68400.0
2005-03-23 10:05:00,93.59,93.86,93.57,93.86,91300.0,56.2774,56.4398,56.2654,56.4398,91300.0
2005-03-23 10:10:00,93.9,94.09,93.89,93.93,40700.0,56.4638,56.5781,56.4578,56.4819,40700.0
2005-03-23 10:15:00,93.93,93.96,93.87,93.88,21600.0,56.4819,56.4999,56.4458,56.4518,21600.0
2005-03-23 10:20:00,93.91,93.92,93.81,93.85,37600.0,56.4699,56.4759,56.4097,56.4338,37600.0
2005-03-23 10:25:00,93.85,93.91,93.73,93.91,23000.0,56.4338,56.4699,56.3616,56.4699,23000.0
2005-03-23 10:30:00,93.91,94.04,93.76,93.77,37700.0,56.4699,56.548,56.3797,56.3857,37700.0
2005-03-23 10:35:00,93.74,93.78,93.65,93.66,20700.0,56.3676,56.3917,56.3135,56.3195,20700.0
2005-03-23 10:40:00,93.67,93.89,93.6,93.84,40900.0,56.3255,56.4578,56.2834,56.4278,40900.0
2005-03-23 10:45:00,93.84,93.84,93.58,93.65,29100.0,56.4278,56.4278,56.2714,56.3135,29100.0
2005-03-23 10:50:00,93.61,93.74,93.58,93.74,60900.0,56.2895,56.3676,56.2714,56.3676,60900.0
2005-03-23 10:55:00,93.74,93.92,93.69,93.85,54400.0,56.3676,56.4759,56.3376,56.4338,54400.0
2005-03-23 11:00:00,93.89,93.9,93.77,93.89,20200.0,56.4578,56.4638,56.3857,56.4578,20200.0
2005-03-23 11:05:00,93.9,94.06,93.9,94.06,20400.0,56.4638,56.5601,56.4638,56.5601,20400.0
2005-03-23 11:10:00,94.01,94.09,93.96,94.04,29900.0,56.53,56.5781,56.4999,56.548,29900.0
2005-03-23 11:15:00,94.05,94.12,94.05,94.11,18000.0,56.554,56.5961,56.554,56.5901,18000.0
2005-03-23 11:20:00,94.11,94.11,93.95,94.0,37500.0,56.5901,56.5901,56.4939,56.524,37500.0
2005-03-23 11:25:00,93.99,94.0,93.94,93.98,16400.0,56.518,56.524,56.4879,56.5119,16400.0
2005-03-23 11:30:00,93.99,93.99,93.8,93.8,16800.0,56.518,56.518,56.4037,56.4037,16800.0
2005-03-23 11:35:00,93.76,93.88,93.74,93.83,24400.0,56.3797,56.4518,56.3676,56.4218,24400.0
2005-03-23 11:40:00,93.83,93.83,93.75,93.75,12600.0,56.4218,56.4218,56.3736,56.3736,12600.0
2005-03-23 11:45:00,93.74,93.8,93.65,93.8,27800.0,56.3676,56.4037,56.3135,56.4037,27800.0
2005-03-23 11:50:00,93.8,93.8,93.53,93.55,38700.0,56.4037,56.4037,56.2414,56.2534,38700.0
2005-03-23 11:55:00,93.55,93.69,93.55,93.69,19900.0,56.2534,56.3376,56.2534,56.3376,19900.0
2005-03-23 12:00:00,93.7,93.79,93.69,93.75,26700.0,56.3436,56.3977,56.3376,56.3736,26700.0
2005-03-23 12:05:00,93.76,93.84,93.68,93.74,20200.0,56.3797,56.4278,56.3316,56.3676,20200.0
2005-03-23 12:10:00,93.78,93.99,93.76,93.92,39000.0,56.3917,56.518,56.3797,56.4759,39000.0
2005-03-23 12:15:00,93.92,94.0,93.9,93.98,20800.0,56.4759,56.524,56.4638,56.5119,20800.0
2005-03-23 12:20:00,93.98,94.0,93.87,93.87,7700.0,56.5119,56.524,56.4458,56.4458,7700.0
2005-03-23 12:25:00,93.86,93.86,93.77,93.78,17100.0,56.4398,56.4398,56.3857,56.3917,17100.0
2005-03-23 12:30:00,93.79,93.79,93.66,93.68,13000.0,56.3977,56.3977,56.3195,56.3316,13000.0
2005-03-23 12:35:00,93.68,93.71,93.61,93.69,21000.0,56.3316,56.3496,56.2895,56.3376,21000.0
2005-03-23 12:40:00,93.72,93.72,93.57,93.59,16600.0,56.3556,56.3556,56.2654,56.2774,16600.0
2005-03-23 12:45:00,93.6,93.61,93.53,93.57,11200.0,56.2834,56.2895,56.2414,56.2654,11200.0
2005-03-23 12:50:00,93.57,93.8,93.57,93.8,16900.0,56.2654,56.4037,56.2654,56.4037,16900.0
2005-03-23 12:55:00,93.77,93.82,93.69,93.7,12200.0,56.3857,56.4157,56.3376,56.3436,12200.0
2005-03-23 13:00:00,93.69,93.84,93.69,93.84,10800.0,56.3376,56.4278,56.3376,56.4278,10800.0
2005-03-23 13:05:00,93.85,93.92,93.8,93.86,20500.0,56.4338,56.4759,56.4037,56.4398,20500.0
2005-03-23 13:10:00,93.88,93.89,93.7,93.7,18500.0,56.4518,56.4578,56.3436,56.3436,18500.0
2005-03-23 13:15:00,93.7,93.7,93.6,93.6,13600.0,56.3436,56.3436,56.2834,56.2834,13600.0
2005-03-23 13:20:00,93.58,93.6,93.56,93.59,10600.0,56.2714,56.2834,56.2594,56.2774,10600.0
2005-03-23 13:25:00,93.57,93.62,93.55,93.57,18500.0,56.2654,56.2955,56.2534,56.2654,18500.0
2005-03-23 13:30:00,93.57,93.77,93.57,93.77,13900.0,56.2654,56.3857,56.2654,56.3857,13900.0
2005-03-23 13:35:00,93.78,93.88,93.78,93.88,9600.0,56.3917,56.4518,56.3917,56.4518,9600.0
2005-03-23 13:40:00,93.88,93.89,93.84,93.89,5500.0,56.4518,56.4578,56.4278,56.4578,5500.0
2005-03-23 13:45:00,93.91,94.03,93.89,93.92,39700.0,56.4699,56.542,56.4578,56.4759,39700.0
2005-03-23 13:50:00,93.87,93.99,93.87,93.97,9800.0,56.4458,56.518,56.4458,56.5059,9800.0
2005-03-23 13:55:00,93.97,94.0,93.94,94.0,5300.0,56.5059,56.524,56.4879,56.524,5300.0
2005-03-23 14:00:00,94.0,94.08,93.91,93.91,35000.0,56.524,56.5721,56.4699,56.4699,35000.0
2005-03-23 14:05:00,93.9,94.03,93.86,94.0,39900.0,56.4638,56.542,56.4398,56.524,39900.0
2005-03-23 14:10:00,93.99,94.02,93.77,93.83,23500.0,56.518,56.536,56.3857,56.4218,23500.0
2005-03-23 14:15:00,93.83,93.85,93.77,93.81,14000.0,56.4218,56.4338,56.3857,56.4097,14000.0
2005-03-23 14:20:00,93.81,93.83,93.76,93.82,15700.0,56.4097,56.4218,56.3797,56.4157,15700.0
2005-03-23 14:25:00,93.82,93.94,93.8,93.88,11700.0,56.4157,56.4879,56.4037,56.4518,11700.0
2005-03-23 14:30:00,93.87,93.91,93.81,93.83,16900.0,56.4458,56.4699,56.4097,56.4218,16900.0
2005-03-23 14:35:00,93.83,93.83,93.68,93.73,24200.0,56.4218,56.4218,56.3316,56.3616,24200.0
2005-03-23 14:40:00,93.74,93.89,93.71,93.82,19100.0,56.3676,56.4578,56.3496,56.4157,19100.0
2005-03-23 14:45:00,93.79,93.85,93.74,93.85,21600.0,56.3977,56.4338,56.3676,56.4338,21600.0
2005-03-23 14:50:00,93.82,93.83,93.72,93.76,28200.0,56.4157,56.4218,56.3556,56.3797,28200.0
2005-03-23 14:55:00,93.76,93.78,93.67,93.75,16200.0,56.3797,56.3917,56.3255,56.3736,16200.0
2005-03-23 15:00:00,93.75,93.76,93.69,93.69,14900.0,56.3736,56.3797,56.3376,56.3376,14900.0
2005-03-23 15:05:00,93.68,93.73,93.55,93.63,72700.0,56.3316,56.3616,56.2534,56.3015,72700.0
2005-03-23 15:10:00,93.64,93.81,93.62,93.75,29100.0,56.3075,56.4097,56.2955,56.3736,29100.0
2005-03-23 15:15:00,93.77,93.77,93.62,93.62,21000.0,56.3857,56.3857,56.2955,56.2955,21000.0
2005-03-23 15:20:00,93.6,93.64,93.58,93.59,22300.0,56.2834,56.3075,56.2714,56.2774,22300.0
2005-03-23 15:25:00,93.58,93.9,93.58,93.84,36700.0,56.2714,56.4638,56.2714,56.4278,36700.0
2005-03-23 15:30:00,93.84,93.86,93.71,93.82,32300.0,56.4278,56.4398,56.3496,56.4157,32300.0
2005-03-23 15:35:00,93.83,93.83,93.7,93.72,23400.0,56.4218,56.4218,56.3436,56.3556,23400.0
2005-03-23 15:40:00,93.72,93.85,93.7,93.79,17900.0,56.3556,56.4338,56.3436,56.3977,17900.0
2005-03-23 15:45:00,93.8,93.88,93.79,93.79,34200.0,56.4037,56.4518,56.3977,56.3977,34200.0
2005-03-23 15:50:00,93.79,93.8,93.63,93.64,35500.0,56.3977,56.4037,56.3015,56.3075,35500.0
2005-03-23 15:55:00,93.65,93.68,93.56,93.64,87800.0,56.3135,56.3316,56.2594,56.3075,87800.0
2005-03-24 09:30:00,93.85,94.22,93.69,93.99,77300.0,56.4338,56.6563,56.3376,56.518,77300.0
2005-03-24 09:35:00,93.99,94.13,93.9,94.02,53600.0,56.518,56.6021,56.4638,56.536,53600.0
2005-03-24 09:40:00,94.08,94.33,94.01,94.28,76800.0,56.5721,56.7224,56.53,56.6923,76800.0
2005-03-24 09:45:00,94.29,94.64,94.25,94.58,46200.0,56.6984,56.9088,56.6743,56.8727,46200.0
2005-03-24 09:50:00,94.55,94.6,94.41,94.45,44300.0,56.8547,56.8848,56.7705,56.7946,44300.0
2005-03-24 09:55:00,94.44,94.64,94.44,94.5,25500.0,56.7886,56.9088,56.7886,56.8246,25500.0
2005-03-24 10:00:00,94.55,94.74,94.51,94.63,20200.0,56.8547,56.969,56.8306,56.9028,20200.0
2005-03-24 10:05:00,94.6,94.67,94.48,94.53,40800.0,56.8848,56.9269,56.8126,56.8427,40800.0
2005-03-24 10:10:00,94.48,94.55,94.45,94.45,11900.0,56.8126,56.8547,56.7946,56.7946,11900.0
2005-03-24 10:15:00,94.47,94.52,94.4,94.48,36200.0,56.8066,56.8367,56.7645,56.8126,36200.0
2005-03-24 10:20:00,94.47,94.58,94.45,94.48,25800.0,56.8066,56.8727,56.7946,56.8126,25800.0
2005-03-24 10:25:00,94.46,94.46,94.26,94.29,42900.0,56.8006,56.8006,56.6803,56.6984,42900.0
2005-03-24 10:30:00,94.3,94.43,94.29,94.32,30900.0,56.7044,56.7825,56.6984,56.7164,30900.0
2005-03-24 10:35:00,94.33,94.47,94.25,94.3,18800.0,56.7224,56.8066,56.6743,56.7044,18800.0
2005-03-24 10:40:00,94.29,94.33,94.29,94.31,13500.0,56.6984,56.7224,56.6984,56.7104,13500.0
2005-03-24 10:45:00,94.28,94.28,94.15,94.15,26600.0,56.6923,56.6923,56.6142,56.6142,26600.0
2005-03-24 10:50:00,94.18,94.28,94.14,94.28,17300.0,56.6322,56.6923,56.6082,56.6923,17300.0
2005-03-24 10:55:00,94.28,94.3,94.22,94.29,16000.0,56.6923,56.7044,56.6563,56.6984,16000.0
2005-03-24 11:00:00,94.28,94.29,94.24,94.24,17800.0,56.6923,56.6984,56.6683,56.6683,17800.0
2005-03-24 11:05:00,94.24,94.25,93.97,94.0,33300.0,56.6683,56.6743,56.5059,56.524,33300.0
2005-03-24 11:10:00,93.98,94.07,93.94,94.05,11200.0,56.5119,56.5661,56.4879,56.554,11200.0
2005-03-24 11:15:00,94.05,94.05,93.92,93.93,8400.0,56.554,56.554,56.4759,56.4819,8400.0
2005-03-24 11:20:00,93.91,93.97,93.9,93.96,14100.0,56.4699,56.5059,56.4638,56.4999,14100.0
2005-03-24 11:25:00,93.96,94.07,93.96,94.0,11200.0,56.4999,56.5661,56.4999,56.524,11200.0
2005-03-24 11:30:00,93.96,94.05,93.93,93.96,19100.0,56.4999,56.554,56.4819,56.4999,19100.0
2005-03-24 11:35:00,94.04,94.04,93.97,93.99,17500.0,56.548,56.548,56.5059,56.518,17500.0
2005-03-24 11:40:00,93.98,94.04,93.98,94.01,6500.0,56.5119,56.548,56.5119,56.53,6500.0
2005-03-24 11:45:00,94.03,94.15,93.97,94.06,17000.0,56.542,56.6142,56.5059,56.5601,17000.0
2005-03-24 11:50:00,94.05,94.13,93.93,94.13,11400.0,56.554,56.6021,56.4819,56.6021,11400.0
2005-03-24 11:55:00,94.15,94.16,94.11,94.16,9200.0,56.6142,56.6202,56.5901,56.6202,9200.0
2005-03-24 12:00:00,94.16,94.28,94.16,94.28,14100.0,56.6202,56.6923,56.6202,56.6923,14100.0
2005-03-24 12:05:00,94.28,94.4,94.27,94.38,36300.0,56.6923,56.7645,56.6863,56.7525,36300.0
2005-03-24 12:10:00,94.38,94.46,94.28,94.28,20900.0,56.7525,56.8006,56.6923,56.6923,20900.0
2005-03-24 12:15:00,94.27,94.27,94.1,94.11,10200.0,56.6863,56.6863,56.5841,56.5901,10200.0
2005-03-24 12:20:00,94.11,94.18,94.11,94.17,22200.0,56.5901,56.6322,56.5901,56.6262,22200.0
2005-03-24 12:25:00,94.16,94.24,94.13,94.13,12600.0,56.6202,56.6683,56.6021,56.6021,12600.0
2005-03-24 12:30:00,94.11,94.23,94.1,94.21,14300.0,56.5901,56.6623,56.5841,56.6503,14300.0
2005-03-24 12:35:00,94.24,94.48,94.14,94.44,15300.0,56.6683,56.8126,56.6082,56.7886,15300.0
2005-03-24 12:40:00,94.44,94.44,94.34,94.37,21800.0,56.7886,56.7886,56.7284,56.7465,21800.0
2005-03-24 12:45:00,94.37,94.39,94.28,94.34,12200.0,56.7465,56.7585,56.6923,56.7284,12200.0
2005-03-24 12:50:00,94.34,94.36,94.27,94.27,10800.0,56.7284,56.7405,56.6863,56.6863,10800.0
2005-03-24 12:55:00,94.27,94.3,94.24,94.25,7500.0,56.6863,56.7044,56.6683,56.6743,7500.0
2005-03-24 13:00:00,94.25,94.26,94.19,94.19,6300.0,56.6743,56.6803,56.6382,56.6382,6300.0
2005-03-24 13:05:00,94.22,94.25,94.19,94.24,12100.0,56.6563,56.6743,56.6382,56.6683,12100.0
2005-03-24 13:10:00,94.24,94.27,94.2,94.2,6100.0,56.6683,56.6863,56.6442,56.6442,6100.0
2005-03-24 13:15:00,94.19,94.2,94.13,94.15,7800.0,56.6382,56.6442,56.6021,56.6142,7800.0
2005-03-24 13:20:00,94.13,94.2,94.13,94.14,6200.0,56.6021,56.6442,56.6021,56.6082,6200.0
2005-03-24 13:25:00,94.12,94.24,94.11,94.17,15600.0,56.5961,56.6683,56.5901,56.6262,15600.0
2005-03-24 13:30:00,94.16,94.22,94.16,94.19,11600.0,56.6202,56.6563,56.6202,56.6382,11600.0
2005-03-24 13:35:00,94.21,94.31,94.21,94.28,9500.0,56.6503,56.7104,56.6503,56.6923,9500.0
2005-03-24 13:40:00,94.28,94.28,94.23,94.24,5300.0,56.6923,56.6923,56.6623,56.6683,5300.0
2005-03-24 13:45:00,94.23,94.24,94.16,94.18,10900.0,56.6623,56.6683,56.6202,56.6322,10900.0
2005-03-24 13:50:00,94.18,94.18,94.05,94.08,8200.0,56.6322,56.6322,56.554,56.5721,8200.0
2005-03-24 13:55:00,94.11,94.16,94.05,94.16,11400.0,56.5901,56.6202,56.554,56.6202,11400.0
2005-03-24 14:00:00,94.15,94.15,94.05,94.11,16800.0,56.6142,56.6142,56.554,56.5901,16800.0
2005-03-24 14:05:00,94.12,94.16,94.06,94.16,21600.0,56.5961,56.6202,56.5601,56.6202,21600.0
2005-03-24 14:10:00,94.2,94.4,94.2,94.32,17900.0,56.6442,56.7645,56.6442,56.7164,17900.0
2005-03-24 14:15:00,94.32,94.4,94.3,94.36,9600.0,56.7164,56.7645,56.7044,56.7405,9600.0
2005-03-24 14:20:00,94.37,94.37,94.28,94.29,6400.0,56.7465,56.7465,56.6923,56.6984,6400.0
2005-03-24 14:25:00,94.29,94.33,94.27,94.28,10500.0,56.6984,56.7224,56.6863,56.6923,10500.0
2005-03-24 14:30:00,94.28,94.29,94.18,94.27,12100.0,56.6923,56.6984,56.6322,56.6863,12100.0
2005-03-24 14:35:00,94.26,94.31,94.2,94.2,16800.0,56.6803,56.7104,56.6442,56.6442,16800.0
2005-03-24 14:40:00,94.19,94.19,94.05,94.06,14200.0,56.6382,56.6382,56.554,56.5601,14200.0
2005-03-24 14:45:00,94.09,94.09,94.01,94.03,9100.0,56.5781,56.5781,56.53,56.542,9100.0
2005-03-24 14:50:00,94.04,94.04,93.95,94.0,13100.0,56.548,56.548,56.4939,56.524,13100.0
2005-03-24 14:55:00,94.0,94.11,94.0,94.08,9000.0,56.524,56.5901,56.524,56.5721,9000.0
2005-03-24 15:00:00,94.09,94.12,94.06,94.1,16100.0,56.5781,56.5961,56.5601,56.5841,16100.0
2005-03-24 15:05:00,94.06,94.06,93.81,93.81,22000.0,56.5601,56.5601,56.4097,56.4097,22000.0
2005-03-24 15:10:00,93.8,93.86,93.71,93.85,36500.0,56.4037,56.4398,56.3496,56.4338,36500.0
2005-03-24 15:15:00,93.87,93.9,93.79,93.82,20100.0,56.4458,56.4638,56.3977,56.4157,20100.0
2005-03-24 15:20:00,93.81,94.0,93.8,94.0,19000.0,56.4097,56.524,56.4037,56.524,19000.0
2005-03-24 15:25:00,93.99,94.09,93.94,93.94,13600.0,56.518,56.5781,56.4879,56.4879,13600.0
2005-03-24 15:30:00,93.94,93.97,93.84,93.93,18100.0,56.4879,56.5059,56.4278,56.4819,18100.0
2005-03-24 15:35:00,93.89,93.91,93.83,93.83,16500.0,56.4578,56.4699,56.4218,56.4218,16500.0
2005-03-24 15:40:00,93.81,94.01,93.74,93.97,45500.0,56.4097,56.53,56.3676,56.5059,45500.0
2005-03-24 15:45:00,93.96,94.0,93.9,93.91,18100.0,56.4999,56.524,56.4638,56.4699,18100.0
2005-03-24 15:50:00,93.92,93.94,93.82,93.85,41100.0,56.4759,56.4879,56.4157,56.4338,41100.0
2005-03-24 15:55:00,93.85,93.86,93.6,93.6,77700.0,56.4338,56.4398,56.2834,56.2834,77700.0
2005-03-28 09:30:00,93.59,93.87,93.58,93.73,51900.0,56.2774,56.4458,56.2714,56.3616,51900.0
2005-03-28 09:35:00,93.67,93.68,93.35,93.51,32900.0,56.3255,56.3316,56.1331,56.2293,32900.0
2005-03-28 09:40:00,93.51,93.53,93.22,93.25,34200.0,56.2293,56.2414,56.0549,56.073,34200.0
2005-03-28 09:45:00,93.25,93.25,93.02,93.19,68300.0,56.073,56.073,55.9347,56.0369,68300.0
2005-03-28 09:50:00,93.21,93.25,93.06,93.08,24400.0,56.0489,56.073,55.9587,55.9708,24400.0
2005-03-28 09:55:00,93.1,93.19,93.1,93.18,38700.0,55.9828,56.0369,55.9828,56.0309,38700.0
2005-03-28 10:00:00,93.15,93.22,93.12,93.13,29300.0,56.0129,56.0549,55.9948,56.0008,29300.0
2005-03-28 10:05:00,93.12,93.25,93.12,93.15,22400.0,55.9948,56.073,55.9948,56.0129,22400.0
2005-03-28 10:10:00,93.14,93.2,93.14,93.19,9400.0,56.0068,56.0429,56.0068,56.0369,9400.0
2005-03-28 10:15:00,93.17,93.2,93.05,93.08,28100.0,56.0249,56.0429,55.9527,55.9708,28100.0
2005-03-28 10:20:00,93.07,93.12,93.07,93.12,12800.0,55.9647,55.9948,55.9647,55.9948,12800.0
2005-03-28 10:25:00,93.15,93.15,93.08,93.13,15300.0,56.0129,56.0129,55.9708,56.0008,15300.0
2005-03-28 10:30:00,93.13,93.19,93.12,93.19,39200.0,56.0008,56.0369,55.9948,56.0369,39200.0
2005-03-28 10:35:00,93.2,93.31,93.13,93.27,26300.0,56.0429,56.1091,56.0008,56.085,26300.0
2005-03-28 10:40:00,93.26,93.33,93.22,93.29,18200.0,56.079,56.1211,56.0549,56.097,18200.0
2005-03-28 10:45:00,93.27,93.39,93.22,93.39,19500.0,56.085,56.1572,56.0549,56.1572,19500.0
2005-03-28 10:50:00,93.39,93.41,93.23,93.23,16900.0,56.1572,56.1692,56.061,56.061,16900.0
2005-03-28 10:55:00,93.23,93.29,93.19,93.25,12200.0,56.061,56.097,56.0369,56.073,12200.0
2005-03-28 11:00:00,93.26,93.32,93.2,93.28,16300.0,56.079,56.1151,56.0429,56.091,16300.0
2005-03-28 11:05:00,93.28,93.28,93.17,93.19,7500.0,56.091,56.091,56.0249,56.0369,7500.0
2005-03-28 11:10:00,93.19,93.31,93.17,93.25,13800.0,56.0369,56.1091,56.0249,56.073,13800.0
2005-03-28 11:15:00,93.25,93.34,93.24,93.3,23700.0,56.073,56.1271,56.067,56.1031,23700.0
2005-03-28 11:20:00,93.31,93.31,93.24,93.24,10400.0,56.1091,56.1091,56.067,56.067,10400.0
2005-03-28 11:25:00,93.25,93.3,93.2,93.27,16500.0,56.073,56.1031,56.0429,56.085,16500.0
2005-03-28 11:30:00,93.29,93.34,93.27,93.34,13000.0,56.097,56.1271,56.085,56.1271,13000.0
2005-03-28 11:35:00,93.34,93.34,93.24,93.28,12200.0,56.1271,56.1271,56.067,56.091,12200.0
2005-03-28 11:40:00,93.28,93.32,93.25,93.26,13500.0,56.091,56.1151,56.073,56.079,13500.0
2005-03-28 11:45:00,93.26,93.28,93.23,93.24,5600.0,56.079,56.091,56.061,56.067,5600.0
2005-03-28 11:50:00,93.24,93.24,93.19,93.2,9200.0,56.067,56.067,56.0369,56.0429,9200.0
2005-03-28 11:55:00,93.19,93.21,93.17,93.18,17400.0,56.0369,56.0489,56.0249,56.0309,17400.0
2005-03-28 12:00:00,93.17,93.22,93.14,93.14,15100.0,56.0249,56.0549,56.0068,56.0068,15100.0
2005-03-28 12:05:00,93.14,93.14,93.09,93.13,16900.0,56.0068,56.0068,55.9768,56.0008,16900.0
2005-03-28 12:10:00,93.12,93.25,93.08,93.2,36500.0,55.9948,56.073,55.9708,56.0429,36500.0
2005-03-28 12:15:00,93.2,93.2,93.11,93.12,13500.0,56.0429,56.0429,55.9888,55.9948,13500.0
2005-03-28 12:20:00,93.12,93.15,93.09,93.15,7900.0,55.9948,56.0129,55.9768,56.0129,7900.0
2005-03-28 12:25:00,93.12,93.15,93.12,93.15,30600.0,55.9948,56.0129,55.9948,56.0129,30600.0
2005-03-28 12:30:00,93.16,93.19,93.11,93.12,22700.0,56.0189,56.0369,55.9888,55.9948,22700.0
2005-03-28 12:35:00,93.14,93.2,93.13,93.2,9100.0,56.0068,56.0429,56.0008,56.0429,9100.0
2005-03-28 12:40:00,93.19,93.23,93.17,93.23,7300.0,56.0369,56.061,56.0249,56.061,7300.0
2005-03-28 12:45:00,93.22,93.27,93.21,93.26,10400.0,56.0549,56.085,56.0489,56.079,10400.0
2005-03-28 12:50:00,93.26,93.26,93.18,93.26,13400.0,56.079,56.079,56.0309,56.079,13400.0
2005-03-28 12:55:00,93.26,93.27,93.21,93.22,6100.0,56.079,56.085,56.0489,56.0549,6100.0
2005-03-28 13:00:00,93.23,93.34,93.23,93.33,15100.0,56.061,56.1271,56.061,56.1211,15100.0
2005-03-28 13:05:00,93.33,93.42,93.33,93.42,21000.0,56.1211,56.1752,56.1211,56.1752,21000.0
2005-03-28 13:10:00,93.41,93.52,93.39,93.52,25300.0,56.1692,56.2353,56.1572,56.2353,25300.0
2005-03-28 13:15:00,93.53,93.6,93.52,93.57,24100.0,56.2414,56.2834,56.2353,56.2654,24100.0
2005-03-28 13:20:00,93.62,93.63,93.56,93.61,21400.0,56.2955,56.3015,56.2594,56.2895,21400.0
2005-03-28 13:25:00,93.61,93.67,93.58,93.61,13500.0,56.2895,56.3255,56.2714,56.2895,13500.0
2005-03-28 13:30:00,93.6,93.77,93.56,93.75,40000.0,56.2834,56.3857,56.2594,56.3736,40000.0
2005-03-28 13:35:00,93.75,93.87,93.73,93.81,18100.0,56.3736,56.4458,56.3616,56.4097,18100.0
2005-03-28 13:40:00,93.84,93.94,93.84,93.92,27500.0,56.4278,56.4879,56.4278,56.4759,27500.0
2005-03-28 13:45:00,93.93,93.97,93.85,93.9,15400.0,56.4819,56.5059,56.4338,56.4638,15400.0
2005-03-28 13:50:00,93.86,93.92,93.85,93.9,11200.0,56.4398,56.4759,56.4338,56.4638,11200.0
2005-03-28 13:55:00,93.88,94.13,93.86,93.87,108700.0,56.4518,56.6021,56.4398,56.4458,108700.0
2005-03-28 14:00:00,93.86,93.87,93.79,93.8,16100.0,56.4398,56.4458,56.3977,56.4037,16100.0
2005-03-28 14:05:00,93.8,93.83,93.76,93.83,9300.0,56.4037,56.4218,56.3797,56.4218,9300.0
2005-03-28 14:10:00,93.83,93.92,93.83,93.91,15400.0,56.4218,56.4759,56.4218,56.4699,15400.0
2005-03-28 14:15:00,93.91,93.97,93.89,93.94,16100.0,56.4699,56.5059,56.4578,56.4879,16100.0
2005-03-28 14:20:00,93.94,93.97,93.94,93.96,19800.0,56.4879,56.5059,56.4879,56.4999,19800.0
2005-03-28 14:25:00,93.96,94.15,93.9,94.15,45900.0,56.4999,56.6142,56.4638,56.6142,45900.0
2005-03-28 14:30:00,94.15,94.22,94.1,94.22,39700.0,56.6142,56.6563,56.5841,56.6563,39700.0
2005-03-28 14:35:00,94.22,94.22,94.15,94.16,7900.0,56.6563,56.6563,56.6142,56.6202,7900.0
2005-03-28 14:40:00,94.16,94.27,94.15,94.27,45100.0,56.6202,56.6863,56.6142,56.6863,45100.0
2005-03-28 14:45:00,94.27,94.4,94.27,94.34,44300.0,56.6863,56.7645,56.6863,56.7284,44300.0
2005-03-28 14:50:00,94.34,94.41,94.33,94.38,24100.0,56.7284,56.7705,56.7224,56.7525,24100.0
2005-03-28 14:55:00,94.39,94.47,94.35,94.35,40500.0,56.7585,56.8066,56.7344,56.7344,40500.0
2005-03-28 15:00:00,94.36,94.4,94.33,94.34,16700.0,56.7405,56.7645,56.7224,56.7284,16700.0
2005-03-28 15:05:00,94.34,94.34,94.15,94.21,24300.0,56.7284,56.7284,56.6142,56.6503,24300.0
2005-03-28 15:10:00,94.21,94.22,94.12,94.17,19400.0,56.6503,56.6563,56.5961,56.6262,19400.0
2005-03-28 15:15:00,94.16,94.3,94.15,94.29,13600.0,56.6202,56.7044,56.6142,56.6984,13600.0
2005-03-28 15:20:00,94.29,94.41,94.29,94.4,40700.0,56.6984,56.7705,56.6984,56.7645,40700.0
2005-03-28 15:25:00,94.4,94.45,94.38,94.41,48800.0,56.7645,56.7946,56.7525,56.7705,48800.0
2005-03-28 15:30:00,94.41,94.45,94.38,94.43,36700.0,56.7705,56.7946,56.7525,56.7825,36700.0
2005-03-28 15:35:00,94.43,94.55,94.42,94.5,69100.0,56.7825,56.8547,56.7765,56.8246,69100.0
2005-03-28 15:40:00,94.51,94.51,94.46,94.47,45400.0,56.8306,56.8306,56.8006,56.8066,45400.0
2005-03-28 15:45:00,94.48,94.54,94.46,94.53,45400.0,56.8126,56.8487,56.8006,56.8427,45400.0
2005-03-28 15:50:00,94.53,94.55,94.39,94.4,50700.0,56.8427,56.8547,56.7585,56.7645,50700.0
2005-03-28 15:55:00,94.4,94.4,94.22,94.26,63100.0,56.7645,56.7645,56.6563,56.6803,63100.0
2005-03-29 09:30:00,93.4,94.0,92.77,92.77,144000.0,56.1632,56.524,55.7844,55.7844,144000.0
2005-03-29 09:35:00,92.74,93.22,92.73,93.22,81300.0,55.7663,56.0549,55.7603,56.0549,81300.0
2005-03-29 09:40:00,93.22,93.27,93.05,93.15,69100.0,56.0549,56.085,55.9527,56.0129,69100.0
2005-03-29 09:45:00,93.13,93.2,93.0,93.0,70900.0,56.0008,56.0429,55.9227,55.9227,70900.0
2005-03-29 09:50:00,93.01,93.01,92.52,92.52,125200.0,55.9287,55.9287,55.634,55.634,125200.0
2005-03-29 09:55:00,92.45,92.54,92.22,92.45,97600.0,55.5919,55.6461,55.4536,55.5919,97600.0
2005-03-29 10:00:00,92.42,92.66,92.28,92.51,125800.0,55.5739,55.7182,55.4897,55.628,125800.0
2005-03-29 10:05:00,92.49,92.65,92.42,92.47,85700.0,55.616,55.7122,55.5739,55.604,85700.0
2005-03-29 10:10:00,92.47,92.63,92.44,92.59,53000.0,55.604,55.7002,55.5859,55.6761,53000.0
2005-03-29 10:15:00,92.59,92.62,92.24,92.28,49200.0,55.6761,55.6942,55.4657,55.4897,49200.0
2005-03-29 10:20:00,92.26,92.35,92.09,92.31,76000.0,55.4777,55.5318,55.3755,55.5077,76000.0
2005-03-29 10:25:00,92.31,92.5,92.19,92.31,93200.0,55.5077,55.622,55.4356,55.5077,93200.0
2005-03-29 10:30:00,92.32,92.36,92.23,92.33,46000.0,55.5138,55.5378,55.4596,55.5198,46000.0
2005-03-29 10:35:00,92.32,92.38,92.14,92.14,60000.0,55.5138,55.5498,55.4055,55.4055,60000.0
2005-03-29 10:40:00,92.15,92.26,92.12,92.15,55400.0,55.4115,55.4777,55.3935,55.4115,55400.0
2005-03-29 10:45:00,92.14,92.21,92.05,92.2,64500.0,55.4055,55.4476,55.3514,55.4416,64500.0
2005-03-29 10:50:00,92.19,92.2,91.95,91.96,47000.0,55.4356,55.4416,55.2913,55.2973,47000.0
2005-03-29 10:55:00,91.82,92.09,91.82,92.08,91800.0,55.2131,55.3755,55.2131,55.3694,91800.0
2005-03-29 11:00:00,92.08,92.23,92.05,92.2,66600.0,55.3694,55.4596,55.3514,55.4416,66600.0
2005-03-29 11:05:00,92.17,92.22,91.97,92.02,53400.0,55.4236,55.4536,55.3033,55.3334,53400.0
2005-03-29 11:10:00,92.03,92.13,91.92,91.96,35000.0,55.3394,55.3995,55.2732,55.2973,35000.0
2005-03-29 11:15:00,91.96,92.1,91.93,92.06,43600.0,55.2973,55.3815,55.2792,55.3574,43600.0
2005-03-29 11:20:00,92.06,92.2,92.04,92.08,33700.0,55.3574,55.4416,55.3454,55.3694,33700.0
2005-03-29 11:25:00,92.08,92.12,92.02,92.08,23400.0,55.3694,55.3935,55.3334,55.3694,23400.0
2005-03-29 11:30:00,92.05,92.07,92.0,92.06,39300.0,55.3514,55.3634,55.3213,55.3574,39300.0
2005-03-29 11:35:00,92.06,92.22,92.06,92.21,31400.0,55.3574,55.4536,55.3574,55.4476,31400.0
2005-03-29 11:40:00,92.22,92.27,92.1,92.1,17800.0,55.4536,55.4837,55.3815,55.3815,17800.0
2005-03-29 11:45:00,92.07,92.1,91.91,91.94,39000.0,55.3634,55.3815,55.2672,55.2853,39000.0
2005-03-29 11:50:00,91.93,91.93,91.75,91.79,46200.0,55.2792,55.2792,55.171,55.1951,46200.0
2005-03-29 11:55:00,91.8,91.97,91.79,91.96,30200.0,55.2011,55.3033,55.1951,55.2973,30200.0
2005-03-29 12:00:00,91.95,91.95,91.85,91.91,24900.0,55.2913,55.2913,55.2311,55.2672,24900.0
2005-03-29 12:05:00,91.91,91.92,91.84,91.86,13500.0,55.2672,55.2732,55.2251,55.2372,13500.0
2005-03-29 12:10:00,91.86,91.9,91.78,91.83,16500.0,55.2372,55.2612,55.189,55.2191,16500.0
2005-03-29 12:15:00,91.8,91.8,91.7,91.8,42700.0,55.2011,55.2011,55.1409,55.2011,42700.0
2005-03-29 12:20:00,91.8,91.84,91.78,91.84,9600.0,55.2011,55.2251,55.189,55.2251,9600.0
2005-03-29 12:25:00,91.83,91.83,91.76,91.8,15300.0,55.2191,55.2191,55.177,55.2011,15300.0
2005-03-29 12:30:00,91.8,91.84,91.75,91.83,34300.0,55.2011,55.2251,55.171,55.2191,34300.0
2005-03-29 12:35:00,91.83,91.83,91.7,91.74,24000.0,55.2191,55.2191,55.1409,55.165,24000.0
2005-03-29 12:40:00,91.72,91.77,91.69,91.75,29500.0,55.153,55.183,55.1349,55.171,29500.0
2005-03-29 12:45:00,91.74,91.75,91.53,91.6,45700.0,55.165,55.171,55.0387,55.0808,45700.0
2005-03-29 12:50:00,91.6,91.64,91.43,91.45,61100.0,55.0808,55.1049,54.9786,54.9906,61100.0
2005-03-29 12:55:00,91.47,91.47,91.2,91.2,62900.0,55.0026,55.0026,54.8403,54.8403,62900.0
2005-03-29 13:00:00,91.22,91.23,91.07,91.17,58100.0,54.8523,54.8583,54.7621,54.8222,58100.0
2005-03-29 13:05:00,91.17,91.27,91.03,91.11,38000.0,54.8222,54.8824,54.7381,54.7862,38000.0
2005-03-29 13:10:00,91.11,91.17,91.01,91.03,33200.0,54.7862,54.8222,54.726,54.7381,33200.0
2005-03-29 13:15:00,91.03,91.03,90.6,90.61,129600.0,54.7381,54.7381,54.4795,54.4855,129600.0
2005-03-29 13:20:00,90.6,90.71,90.5,90.65,80400.0,54.4795,54.5456,54.4194,54.5096,80400.0
2005-03-29 13:25:00,90.65,90.87,90.6,90.82,49000.0,54.5096,54.6418,54.4795,54.6118,49000.0
2005-03-29 13:30:00,90.82,90.92,90.82,90.88,51500.0,54.6118,54.6719,54.6118,54.6479,51500.0
2005-03-29 13:35:00,90.89,90.91,90.82,90.82,42800.0,54.6539,54.6659,54.6118,54.6118,42800.0
2005-03-29 13:40:00,90.81,90.84,90.77,90.79,55100.0,54.6058,54.6238,54.5817,54.5937,55100.0
2005-03-29 13:45:00,90.79,90.8,90.58,90.58,48900.0,54.5937,54.5998,54.4675,54.4675,48900.0
2005-03-29 13:50:00,90.59,90.6,90.44,90.56,75200.0,54.4735,54.4795,54.3833,54.4554,75200.0
2005-03-29 13:55:00,90.55,90.55,90.3,90.35,63500.0,54.4494,54.4494,54.2991,54.3292,63500.0
2005-03-29 14:00:00,90.35,90.37,90.15,90.22,75700.0,54.3292,54.3412,54.2089,54.251,75700.0
2005-03-29 14:05:00,90.15,90.24,90.11,90.13,98500.0,54.2089,54.263,54.1848,54.1969,98500.0
2005-03-29 14:10:00,90.13,90.13,89.92,89.97,126400.0,54.1969,54.1969,54.0706,54.1007,126400.0
2005-03-29 14:15:00,89.98,90.2,89.93,89.98,99700.0,54.1067,54.239,54.0766,54.1067,99700.0
2005-03-29 14:20:00,89.96,90.07,89.85,89.85,93100.0,54.0946,54.1608,54.0285,54.0285,93100.0
2005-03-29 14:25:00,89.85,90.15,89.78,90.15,107300.0,54.0285,54.2089,53.9864,54.2089,107300.0
2005-03-29 14:30:00,90.16,90.25,90.1,90.18,88400.0,54.2149,54.269,54.1788,54.2269,88400.0
2005-03-29 14:35:00,90.13,90.28,90.13,90.17,78700.0,54.1969,54.2871,54.1969,54.2209,78700.0
2005-03-29 14:40:00,90.17,90.18,89.95,90.05,78700.0,54.2209,54.2269,54.0886,54.1488,78700.0
2005-03-29 14:45:00,90.05,90.31,89.97,90.29,67200.0,54.1488,54.3051,54.1007,54.2931,67200.0
2005-03-29 14:50:00,90.3,90.45,90.26,90.41,79200.0,54.2991,54.3893,54.275,54.3652,79200.0
2005-03-29 14:55:00,90.45,90.51,90.38,90.38,105900.0,54.3893,54.4254,54.3472,54.3472,105900.0
2005-03-29 15:00:00,90.43,90.43,90.17,90.17,86700.0,54.3773,54.3773,54.2209,54.2209,86700.0
2005-03-29 15:05:00,90.17,90.22,90.15,90.17,42500.0,54.2209,54.251,54.2089,54.2209,42500.0
2005-03-29 15:10:00,90.17,90.3,89.85,89.85,136500.0,54.2209,54.2991,54.0285,54.0285,136500.0
2005-03-29 15:15:00,89.86,90.0,89.61,89.95,252100.0,54.0345,54.1187,53.8842,54.0886,252100.0
2005-03-29 15:20:00,89.95,90.04,89.94,89.98,77000.0,54.0886,54.1428,54.0826,54.1067,77000.0
2005-03-29 15:25:00,89.99,90.0,89.77,89.86,78300.0,54.1127,54.1187,53.9804,54.0345,78300.0
2005-03-29 15:30:00,89.86,89.89,89.8,89.83,206200.0,54.0345,54.0526,53.9984,54.0165,206200.0
2005-03-29 15:35:00,89.83,89.95,89.82,89.93,118200.0,54.0165,54.0886,54.0105,54.0766,118200.0
2005-03-29 15:40:00,89.91,90.07,89.91,90.04,175200.0,54.0646,54.1608,54.0646,54.1428,175200.0
2005-03-29 15:45:00,90.02,90.05,89.75,89.82,162000.0,54.1307,54.1488,53.9684,54.0105,162000.0
2005-03-29 15:50:00,89.81,89.97,89.75,89.89,256700.0,54.0044,54.1007,53.9684,54.0526,256700.0
2005-03-29 15:55:00,89.9,89.94,89.81,89.84,258900.0,54.0586,54.0826,54.0044,54.0225,258900.0
2005-03-30 09:30:00,90.47,90.63,90.39,90.39,160600.0,54.4013,54.4975,54.3532,54.3532,160600.0
2005-03-30 09:35:00,90.39,90.75,90.39,90.59,87600.0,54.3532,54.5697,54.3532,54.4735,87600.0
2005-03-30 09:40:00,90.59,90.75,90.52,90.66,57500.0,54.4735,54.5697,54.4314,54.5156,57500.0
2005-03-30 09:45:00,90.63,90.76,90.5,90.75,60100.0,54.4975,54.5757,54.4194,54.5697,60100.0
2005-03-30 09:50:00,90.95,90.98,90.74,90.83,78600.0,54.69,54.708,54.5637,54.6178,78600.0
2005-03-30 09:55:00,90.85,91.1,90.73,91.04,112800.0,54.6298,54.7802,54.5577,54.7441,112800.0
2005-03-30 10:00:00,91.02,91.07,90.78,90.95,68500.0,54.732,54.7621,54.5877,54.69,68500.0
2005-03-30 10:05:00,90.95,91.04,90.93,91.04,102700.0,54.69,54.7441,54.6779,54.7441,102700.0
2005-03-30 10:10:00,91.07,91.07,90.83,90.83,67700.0,54.7621,54.7621,54.6178,54.6178,67700.0
2005-03-30 10:15:00,90.83,90.95,90.78,90.95,34500.0,54.6178,54.69,54.5877,54.69,34500.0
2005-03-30 10:20:00,90.95,91.18,90.95,91.03,70500.0,54.69,54.8283,54.69,54.7381,70500.0
2005-03-30 10:25:00,91.01,91.01,90.94,90.99,31200.0,54.726,54.726,54.6839,54.714,31200.0
2005-03-30 10:30:00,90.98,91.24,90.97,91.18,64600.0,54.708,54.8643,54.702,54.8283,64600.0
2005-03-30 10:35:00,91.18,91.5,91.18,91.5,84500.0,54.8283,55.0207,54.8283,55.0207,84500.0
2005-03-30 10:40:00,91.5,91.57,91.36,91.46,74400.0,55.0207,55.0628,54.9365,54.9966,74400.0
2005-03-30 10:45:00,91.46,91.56,91.33,91.41,51200.0,54.9966,55.0568,54.9185,54.9666,51200.0
2005-03-30 10:50:00,91.41,91.65,91.41,91.63,73600.0,54.9666,55.1109,54.9666,55.0988,73600.0
2005-03-30 10:55:00,91.63,91.63,91.5,91.52,38600.0,55.0988,55.0988,55.0207,55.0327,38600.0
2005-03-30 11:00:00,91.53,91.64,91.51,91.52,36400.0,55.0387,55.1049,55.0267,55.0327,36400.0
2005-03-30 11:05:00,91.5,91.53,91.43,91.44,29300.0,55.0207,55.0387,54.9786,54.9846,29300.0
2005-03-30 11:10:00,91.44,91.47,91.38,91.39,41200.0,54.9846,55.0026,54.9485,54.9545,41200.0
2005-03-30 11:15:00,91.39,91.65,91.38,91.65,52900.0,54.9545,55.1109,54.9485,55.1109,52900.0
2005-03-30 11:20:00,91.64,91.66,91.37,91.37,41000.0,55.1049,55.1169,54.9425,54.9425,41000.0
2005-03-30 11:25:00,91.37,91.41,91.31,91.39,77700.0,54.9425,54.9666,54.9064,54.9545,77700.0
2005-03-30 11:30:00,91.42,91.48,91.39,91.48,51900.0,54.9726,55.0087,54.9545,55.0087,51900.0
2005-03-30 11:35:00,91.48,91.49,91.42,91.44,31900.0,55.0087,55.0147,54.9726,54.9846,31900.0
2005-03-30 11:40:00,91.44,91.45,91.11,91.27,59600.0,54.9846,54.9906,54.7862,54.8824,59600.0
2005-03-30 11:45:00,91.31,91.37,91.25,91.3,60400.0,54.9064,54.9425,54.8703,54.9004,60400.0
2005-03-30 11:50:00,91.3,91.39,91.28,91.29,12300.0,54.9004,54.9545,54.8884,54.8944,12300.0
2005-03-30 11:55:00,91.29,91.36,91.25,91.32,31800.0,54.8944,54.9365,54.8703,54.9124,31800.0
2005-03-30 12:00:00,91.33,91.45,91.33,91.38,39500.0,54.9185,54.9906,54.9185,54.9485,39500.0
2005-03-30 12:05:00,91.37,91.38,91.28,91.3,28300.0,54.9425,54.9485,54.8884,54.9004,28300.0
2005-03-30 12:10:00,91.3,91.31,91.2,91.25,31900.0,54.9004,54.9064,54.8403,54.8703,31900.0
2005-03-30 12:15:00,91.26,91.36,91.25,91.36,28100.0,54.8764,54.9365,54.8703,54.9365,28100.0
2005-03-30 12:20:00,91.36,91.46,91.35,91.4,32300.0,54.9365,54.9966,54.9305,54.9605,32300.0
2005-03-30 12:25:00,91.4,91.52,91.4,91.47,35300.0,54.9605,55.0327,54.9605,55.0026,35300.0
2005-03-30 12:30:00,91.47,91.47,91.36,91.37,15000.0,55.0026,55.0026,54.9365,54.9425,15000.0
2005-03-30 12:35:00,91.35,91.39,91.19,91.22,9600.0,54.9305,54.9545,54.8343,54.8523,9600.0
2005-03-30 12:40:00,91.23,91.24,91.2,91.2,8900.0,54.8583,54.8643,54.8403,54.8403,8900.0
2005-03-30 12:45:00,91.2,91.28,91.16,91.24,29500.0,54.8403,54.8884,54.8162,54.8643,29500.0
2005-03-30 12:50:00,91.24,91.3,91.19,91.3,15500.0,54.8643,54.9004,54.8343,54.9004,15500.0
2005-03-30 12:55:00,91.31,91.31,91.13,91.15,12800.0,54.9064,54.9064,54.7982,54.8102,12800.0
2005-03-30 13:00:00,91.15,91.2,91.13,91.17,18900.0,54.8102,54.8403,54.7982,54.8222,18900.0
2005-03-30 13:05:00,91.18,91.19,91.16,91.17,24500.0,54.8283,54.8343,54.8162,54.8222,24500.0
2005-03-30 13:10:00,91.17,91.25,91.17,91.24,11400.0,54.8222,54.8703,54.8222,54.8643,11400.0
2005-03-30 13:15:00,91.24,91.25,91.19,91.2,15200.0,54.8643,54.8703,54.8343,54.8403,15200.0
2005-03-30 13:20:00,91.21,91.26,91.2,91.25,17200.0,54.8463,54.8764,54.8403,54.8703,17200.0
2005-03-30 13:25:00,91.25,91.28,91.2,91.22,53400.0,54.8703,54.8884,54.8403,54.8523,53400.0
2005-03-30 13:30:00,91.22,91.33,91.2,91.28,30200.0,54.8523,54.9185,54.8403,54.8884,30200.0
2005-03-30 13:35:00,91.29,91.3,91.12,91.12,11700.0,54.8944,54.9004,54.7922,54.7922,11700.0
2005-03-30 13:40:00,91.12,91.14,91.03,91.09,20200.0,54.7922,54.8042,54.7381,54.7741,20200.0
2005-03-30 13:45:00,91.05,91.05,90.95,90.95,42000.0,54.7501,54.7501,54.69,54.69,42000.0
2005-03-30 13:50:00,90.96,90.96,90.92,90.92,12800.0,54.696,54.696,54.6719,54.6719,12800.0
2005-03-30 13:55:00,90.93,91.14,90.88,91.08,28400.0,54.6779,54.8042,54.6479,54.7681,28400.0
2005-03-30 14:00:00,91.07,91.37,91.05,91.27,33600.0,54.7621,54.9425,54.7501,54.8824,33600.0
2005-03-30 14:05:00,91.27,91.32,91.08,91.12,32100.0,54.8824,54.9124,54.7681,54.7922,32100.0
2005-03-30 14:10:00,91.12,91.15,91.08,91.14,14400.0,54.7922,54.8102,54.7681,54.8042,14400.0
2005-03-30 14:15:00,91.15,91.22,90.9,90.96,44600.0,54.8102,54.8523,54.6599,54.696,44600.0
2005-03-30 14:20:00,90.96,90.96,90.75,90.76,42100.0,54.696,54.696,54.5697,54.5757,42100.0
2005-03-30 14:25:00,90.76,90.81,90.7,90.77,42900.0,54.5757,54.6058,54.5396,54.5817,42900.0
2005-03-30 14:30:00,90.77,91.01,90.77,90.97,23900.0,54.5817,54.726,54.5817,54.702,23900.0
2005-03-30 14:35:00,90.98,91.02,90.89,90.89,13000.0,54.708,54.732,54.6539,54.6539,13000.0
2005-03-30 14:40:00,90.85,90.86,90.78,90.81,25500.0,54.6298,54.6358,54.5877,54.6058,25500.0
2005-03-30 14:45:00,90.78,90.86,90.71,90.85,36400.0,54.5877,54.6358,54.5456,54.6298,36400.0
2005-03-30 14:50:00,90.85,90.88,90.82,90.83,20400.0,54.6298,54.6479,54.6118,54.6178,20400.0
2005-03-30 14:55:00,90.81,91.12,90.81,90.97,34200.0,54.6058,54.7922,54.6058,54.702,34200.0
2005-03-30 15:00:00,90.98,91.12,90.94,91.09,40600.0,54.708,54.7922,54.6839,54.7741,40600.0
2005-03-30 15:05:00,91.09,91.11,91.06,91.06,19500.0,54.7741,54.7862,54.7561,54.7561,19500.0
2005-03-30 15:10:00,91.05,91.25,91.01,91.03,25600.0,54.7501,54.8703,54.726,54.7381,25600.0
2005-03-30 15:15:00,91.04,91.12,91.03,91.09,15700.0,54.7441,54.7922,54.7381,54.7741,15700.0
2005-03-30 15:20:00,91.09,91.11,91.08,91.09,22900.0,54.7741,54.7862,54.7681,54.7741,22900.0
2005-03-30 15:25:00,91.09,91.13,91.07,91.07,19800.0,54.7741,54.7982,54.7621,54.7621,19800.0
2005-03-30 15:30:00,91.06,91.25,91.06,91.08,34400.0,54.7561,54.8703,54.7561,54.7681,34400.0
2005-03-30 15:35:00,91.09,91.29,91.07,91.27,44500.0,54.7741,54.8944,54.7621,54.8824,44500.0
2005-03-30 15:40:00,91.26,91.34,91.24,91.25,22300.0,54.8764,54.9245,54.8643,54.8703,22300.0
2005-03-30 15:45:00,91.24,91.72,91.21,91.54,43900.0,54.8643,55.153,54.8463,55.0447,43900.0
2005-03-30 15:50:00,91.5,91.54,91.42,91.45,55400.0,55.0207,55.0447,54.9726,54.9906,55400.0
2005-03-30 15:55:00,91.45,91.58,91.41,91.58,100200.0,54.9906,55.0688,54.9666,55.0688,100200.0
2005-03-31 09:30:00,91.5,92.05,91.5,91.94,81800.0,55.0207,55.3514,55.0207,55.2853,81800.0
2005-03-31 09:35:00,91.94,92.05,91.48,91.48,49300.0,55.2853,55.3514,55.0087,55.0087,49300.0
2005-03-31 09:40:00,91.48,91.54,91.25,91.54,53200.0,55.0087,55.0447,54.8703,55.0447,53200.0
2005-03-31 09:45:00,91.54,91.54,91.28,91.46,62100.0,55.0447,55.0447,54.8884,54.9966,62100.0
2005-03-31 09:50:00,91.46,91.46,91.13,91.3,35000.0,54.9966,54.9966,54.7982,54.9004,35000.0
2005-03-31 09:55:00,91.3,91.3,91.16,91.25,41300.0,54.9004,54.9004,54.8162,54.8703,41300.0
2005-03-31 10:00:00,91.27,91.28,90.85,90.85,64400.0,54.8824,54.8884,54.6298,54.6298,64400.0
2005-03-31 10:05:00,90.91,90.95,90.82,90.85,38200.0,54.6659,54.69,54.6118,54.6298,38200.0
2005-03-31 10:10:00,90.83,90.87,90.66,90.86,42200.0,54.6178,54.6418,54.5156,54.6358,42200.0
2005-03-31 10:15:00,90.87,91.17,90.77,91.15,36400.0,54.6418,54.8222,54.5817,54.8102,36400.0
2005-03-31 10:20:00,91.15,91.17,91.07,91.13,26000.0,54.8102,54.8222,54.7621,54.7982,26000.0
2005-03-31 10:25:00,91.14,91.4,91.14,91.39,30300.0,54.8042,54.9605,54.8042,54.9545,30300.0
2005-03-31 10:30:00,91.39,91.43,91.35,91.43,29500.0,54.9545,54.9786,54.9305,54.9786,29500.0
2005-03-31 10:35:00,91.43,91.52,91.42,91.48,44600.0,54.9786,55.0327,54.9726,55.0087,44600.0
2005-03-31 10:40:00,91.48,91.59,91.41,91.57,47100.0,55.0087,55.0748,54.9666,55.0628,47100.0
2005-03-31 10:45:00,91.57,91.65,91.51,91.57,28800.0,55.0628,55.1109,55.0267,55.0628,28800.0
2005-03-31 10:50:00,91.57,91.59,91.51,91.51,31500.0,55.0628,55.0748,55.0267,55.0267,31500.0
2005-03-31 10:55:00,91.48,91.56,91.38,91.54,32000.0,55.0087,55.0568,54.9485,55.0447,32000.0
2005-03-31 11:00:00,91.5,91.52,91.44,91.52,55600.0,55.0207,55.0327,54.9846,55.0327,55600.0
2005-03-31 11:05:00,91.51,91.66,91.51,91.58,38300.0,55.0267,55.1169,55.0267,55.0688,38300.0
2005-03-31 11:10:00,91.59,91.65,91.57,91.6,36800.0,55.0748,55.1109,55.0628,55.0808,36800.0
2005-03-31 11:15:00,91.59,91.77,91.59,91.77,52500.0,55.0748,55.183,55.0748,55.183,52500.0
2005-03-31 11:20:00,91.77,91.85,91.7,91.7,34700.0,55.183,55.2311,55.1409,55.1409,34700.0
2005-03-31 11:25:00,91.71,91.8,91.64,91.8,15500.0,55.147,55.2011,55.1049,55.2011,15500.0
2005-03-31 11:30:00,91.78,91.82,91.62,91.66,16300.0,55.189,55.2131,55.0928,55.1169,16300.0
2005-03-31 11:35:00,91.65,91.73,91.53,91.6,25500.0,55.1109,55.159,55.0387,55.0808,25500.0
2005-03-31 11:40:00,91.6,91.64,91.53,91.6,25600.0,55.0808,55.1049,55.0387,55.0808,25600.0
2005-03-31 11:45:00,91.6,91.71,91.56,91.67,30200.0,55.0808,55.147,55.0568,55.1229,30200.0
2005-03-31 11:50:00,91.66,91.7,91.64,91.64,20100.0,55.1169,55.1409,55.1049,55.1049,20100.0
2005-03-31 11:55:00,91.65,91.65,91.62,91.62,13100.0,55.1109,55.1109,55.0928,55.0928,13100.0
2005-03-31 12:00:00,91.62,91.64,91.52,91.53,20700.0,55.0928,55.1049,55.0327,55.0387,20700.0
2005-03-31 12:05:00,91.52,91.55,91.5,91.52,14200.0,55.0327,55.0507,55.0207,55.0327,14200.0
2005-03-31 12:10:00,91.53,91.62,91.48,91.48,19500.0,55.0387,55.0928,55.0087,55.0087,19500.0
2005-03-31 12:15:00,91.45,91.48,91.42,91.43,25500.0,54.9906,55.0087,54.9726,54.9786,25500.0
2005-03-31 12:20:00,91.43,91.5,91.43,91.49,12200.0,54.9786,55.0207,54.9786,55.0147,12200.0
2005-03-31 12:25:00,91.48,91.6,91.48,91.56,15000.0,55.0087,55.0808,55.0087,55.0568,15000.0
2005-03-31 12:30:00,91.56,91.6,91.47,91.55,12800.0,55.0568,55.0808,55.0026,55.0507,12800.0
2005-03-31 12:35:00,91.55,91.6,91.55,91.59,7700.0,55.0507,55.0808,55.0507,55.0748,7700.0
2005-03-31 12:40:00,91.59,91.65,91.58,91.6,10800.0,55.0748,55.1109,55.0688,55.0808,10800.0
2005-03-31 12:45:00,91.62,91.66,91.6,91.64,13800.0,55.0928,55.1169,55.0808,55.1049,13800.0
2005-03-31 12:50:00,91.66,91.68,91.63,91.64,7100.0,55.1169,55.1289,55.0988,55.1049,7100.0
2005-03-31 12:55:00,91.63,91.65,91.6,91.6,25600.0,55.0988,55.1109,55.0808,55.0808,25600.0
2005-03-31 13:00:00,91.62,91.62,91.52,91.53,12800.0,55.0928,55.0928,55.0327,55.0387,12800.0
2005-03-31 13:05:00,91.53,91.53,91.46,91.48,29000.0,55.0387,55.0387,54.9966,55.0087,29000.0
2005-03-31 13:10:00,91.48,91.5,91.46,91.48,34900.0,55.0087,55.0207,54.9966,55.0087,34900.0
2005-03-31 13:15:00,91.49,91.49,91.44,91.44,6200.0,55.0147,55.0147,54.9846,54.9846,6200.0
2005-03-31 13:20:00,91.44,91.47,91.42,91.43,6300.0,54.9846,55.0026,54.9726,54.9786,6300.0
2005-03-31 13:25:00,91.43,91.54,91.42,91.54,12200.0,54.9786,55.0447,54.9726,55.0447,12200.0
2005-03-31 13:30:00,91.54,91.65,91.54,91.59,22700.0,55.0447,55.1109,55.0447,55.0748,22700.0
2005-03-31 13:35:00,91.59,91.6,91.56,91.59,12000.0,55.0748,55.0808,55.0568,55.0748,12000.0
2005-03-31 13:40:00,91.58,91.58,91.47,91.47,4800.0,55.0688,55.0688,55.0026,55.0026,4800.0
2005-03-31 13:45:00,91.47,91.56,91.44,91.47,24900.0,55.0026,55.0568,54.9846,55.0026,24900.0
2005-03-31 13:50:00,91.43,91.48,91.34,91.34,10700.0,54.9786,55.0087,54.9245,54.9245,10700.0
2005-03-31 13:55:00,91.37,91.45,91.34,91.45,16200.0,54.9425,54.9906,54.9245,54.9906,16200.0
2005-03-31 14:00:00,91.47,91.49,91.38,91.38,6600.0,55.0026,55.0147,54.9485,54.9485,6600.0
2005-03-31 14:05:00,91.38,91.38,91.25,91.28,12200.0,54.9485,54.9485,54.8703,54.8884,12200.0
2005-03-31 14:10:00,91.28,91.45,91.25,91.43,19900.0,54.8884,54.9906,54.8703,54.9786,19900.0
2005-03-31 14:15:00,91.44,91.6,91.44,91.54,32400.0,54.9846,55.0808,54.9846,55.0447,32400.0
2005-03-31 14:20:00,91.54,91.54,91.46,91.5,13400.0,55.0447,55.0447,54.9966,55.0207,13400.0
2005-03-31 14:25:00,91.51,91.54,91.46,91.47,7500.0,55.0267,55.0447,54.9966,55.0026,7500.0
2005-03-31 14:30:00,91.47,91.63,91.47,91.63,18000.0,55.0026,55.0988,55.0026,55.0988,18000.0
2005-03-31 14:35:00,91.59,91.59,91.42,91.42,28100.0,55.0748,55.0748,54.9726,54.9726,28100.0
2005-03-31 14:40:00,91.43,91.43,91.32,91.4,29900.0,54.9786,54.9786,54.9124,54.9605,29900.0
2005-03-31 14:45:00,91.41,91.55,91.33,91.33,24800.0,54.9666,55.0507,54.9185,54.9185,24800.0
2005-03-31 14:50:00,91.33,91.38,91.23,91.38,27700.0,54.9185,54.9485,54.8583,54.9485,27700.0
2005-03-31 14:55:00,91.38,91.44,91.34,91.39,9300.0,54.9485,54.9846,54.9245,54.9545,9300.0
2005-03-31 15:00:00,91.4,91.45,91.35,91.39,17100.0,54.9605,54.9906,54.9305,54.9545,17100.0
2005-03-31 15:05:00,91.38,91.41,91.33,91.33,12300.0,54.9485,54.9666,54.9185,54.9185,12300.0
2005-03-31 15:10:00,91.33,91.49,91.32,91.47,10900.0,54.9185,55.0147,54.9124,55.0026,10900.0
2005-03-31 15:15:00,91.47,91.58,91.46,91.58,29500.0,55.0026,55.0688,54.9966,55.0688,29500.0
2005-03-31 15:20:00,91.59,91.78,91.59,91.76,49900.0,55.0748,55.189,55.0748,55.177,49900.0
2005-03-31 15:25:00,91.76,91.76,91.66,91.66,34100.0,55.177,55.177,55.1169,55.1169,34100.0
2005-03-31 15:30:00,91.6,91.63,91.44,91.44,26000.0,55.0808,55.0988,54.9846,54.9846,26000.0
2005-03-31 15:35:00,91.45,91.45,91.36,91.42,48400.0,54.9906,54.9906,54.9365,54.9726,48400.0
2005-03-31 15:40:00,91.42,91.52,91.4,91.48,32900.0,54.9726,55.0327,54.9605,55.0087,32900.0
2005-03-31 15:45:00,91.48,91.49,91.32,91.38,32400.0,55.0087,55.0147,54.9124,54.9485,32400.0
2005-03-31 15:50:00,91.38,91.43,91.36,91.4,22800.0,54.9485,54.9786,54.9365,54.9605,22800.0
2005-03-31 15:55:00,91.4,91.46,91.34,91.38,51700.0,54.9605,54.9966,54.9245,54.9485,51700.0
2005-04-01 09:30:00,92.0,92.01,91.7,91.75,121700.0,55.3213,55.3274,55.1409,55.171,121700.0
2005-04-01 09:35:00,91.75,91.95,91.75,91.76,76900.0,55.171,55.2913,55.171,55.177,76900.0
2005-04-01 09:40:00,91.76,91.82,91.75,91.79,39300.0,55.177,55.2131,55.171,55.1951,39300.0
2005-04-01 09:45:00,91.79,91.87,91.75,91.85,52800.0,55.1951,55.2432,55.171,55.2311,52800.0
2005-04-01 09:50:00,91.85,92.15,91.81,92.09,73700.0,55.2311,55.4115,55.2071,55.3755,73700.0
2005-04-01 09:55:00,92.08,92.25,91.91,91.92,47700.0,55.3694,55.4717,55.2672,55.2732,47700.0
2005-04-01 10:00:00,91.89,91.91,91.75,91.86,56400.0,55.2552,55.2672,55.171,55.2372,56400.0
2005-04-01 10:05:00,91.88,91.88,91.5,91.51,59200.0,55.2492,55.2492,55.0207,55.0267,59200.0
2005-04-01 10:10:00,91.51,91.51,91.34,91.45,42500.0,55.0267,55.0267,54.9245,54.9906,42500.0
2005-04-01 10:15:00,91.44,91.45,91.2,91.34,59900.0,54.9846,54.9906,54.8403,54.9245,59900.0
2005-04-01 10:20:00,91.35,91.35,91.01,91.02,44700.0,54.9305,54.9305,54.726,54.732,44700.0
2005-04-01 10:25:00,90.95,91.0,90.7,90.77,50900.0,54.69,54.72,54.5396,54.5817,50900.0
2005-04-01 10:30:00,90.79,91.19,90.79,91.11,53300.0,54.5937,54.8343,54.5937,54.7862,53300.0
2005-04-01 10:35:00,91.15,91.23,91.12,91.22,40100.0,54.8102,54.8583,54.7922,54.8523,40100.0
2005-04-01 10:40:00,91.21,91.24,91.13,91.13,40400.0,54.8463,54.8643,54.7982,54.7982,40400.0
2005-04-01 10:45:00,91.14,91.15,90.84,90.9,32200.0,54.8042,54.8102,54.6238,54.6599,32200.0
2005-04-01 10:50:00,90.91,91.09,90.9,90.95,51200.0,54.6659,54.7741,54.6599,54.69,51200.0
2005-04-01 10:55:00,90.96,90.97,90.51,90.53,57300.0,54.696,54.702,54.4254,54.4374,57300.0
2005-04-01 11:00:00,90.53,90.54,90.35,90.41,49100.0,54.4374,54.4434,54.3292,54.3652,49100.0
2005-04-01 11:05:00,90.44,90.5,90.42,90.47,42300.0,54.3833,54.4194,54.3713,54.4013,42300.0
2005-04-01 11:10:00,90.47,90.54,90.42,90.42,65100.0,54.4013,54.4434,54.3713,54.3713,65100.0
2005-04-01 11:15:00,90.39,90.5,90.33,90.44,24700.0,54.3532,54.4194,54.3171,54.3833,24700.0
2005-04-01 11:20:00,90.42,90.46,90.29,90.46,29700.0,54.3713,54.3953,54.2931,54.3953,29700.0
2005-04-01 11:25:00,90.45,90.69,90.41,90.69,26700.0,54.3893,54.5336,54.3652,54.5336,26700.0
2005-04-01 11:30:00,90.69,90.87,90.69,90.69,25400.0,54.5336,54.6418,54.5336,54.5336,25400.0
2005-04-01 11:35:00,90.7,90.72,90.63,90.64,22400.0,54.5396,54.5516,54.4975,54.5035,22400.0
2005-04-01 11:40:00,90.64,90.64,90.46,90.48,29700.0,54.5035,54.5035,54.3953,54.4073,29700.0
2005-04-01 11:45:00,90.47,90.62,90.44,90.6,30500.0,54.4013,54.4915,54.3833,54.4795,30500.0
2005-04-01 11:50:00,90.6,90.77,90.6,90.71,24500.0,54.4795,54.5817,54.4795,54.5456,24500.0
2005-04-01 11:55:00,90.71,90.72,90.64,90.64,35100.0,54.5456,54.5516,54.5035,54.5035,35100.0
2005-04-01 12:00:00,90.64,90.7,90.63,90.69,17300.0,54.5035,54.5396,54.4975,54.5336,17300.0
2005-04-01 12:05:00,90.69,90.69,90.58,90.58,81200.0,54.5336,54.5336,54.4675,54.4675,81200.0
2005-04-01 12:10:00,90.58,90.59,90.48,90.48,34600.0,54.4675,54.4735,54.4073,54.4073,34600.0
2005-04-01 12:15:00,90.46,90.46,90.38,90.4,37600.0,54.3953,54.3953,54.3472,54.3592,37600.0
2005-04-01 12:20:00,90.4,90.45,90.31,90.36,22100.0,54.3592,54.3893,54.3051,54.3352,22100.0
2005-04-01 12:25:00,90.37,90.41,90.31,90.4,9100.0,54.3412,54.3652,54.3051,54.3592,9100.0
2005-04-01 12:30:00,90.33,90.37,90.28,90.33,21200.0,54.3171,54.3412,54.2871,54.3171,21200.0
2005-04-01 12:35:00,90.34,90.39,90.19,90.39,28700.0,54.3231,54.3532,54.233,54.3532,28700.0
2005-04-01 12:40:00,90.37,90.45,90.37,90.4,39900.0,54.3412,54.3893,54.3412,54.3592,39900.0
2005-04-01 12:45:00,90.4,90.4,90.23,90.26,8200.0,54.3592,54.3592,54.257,54.275,8200.0
2005-04-01 12:50:00,90.24,90.27,90.17,90.19,25800.0,54.263,54.2811,54.2209,54.233,25800.0
2005-04-01 12:55:00,90.18,90.2,90.15,90.18,13000.0,54.2269,54.239,54.2089,54.2269,13000.0
2005-04-01 13:00:00,90.15,90.2,90.11,90.18,24400.0,54.2089,54.239,54.1848,54.2269,24400.0
2005-04-01 13:05:00,90.18,90.24,90.18,90.21,27600.0,54.2269,54.263,54.2269,54.245,27600.0
2005-04-01 13:10:00,90.21,90.21,90.16,90.16,9900.0,54.245,54.245,54.2149,54.2149,9900.0
2005-04-01 13:15:00,90.16,90.2,90.15,90.16,14500.0,54.2149,54.239,54.2089,54.2149,14500.0
2005-04-01 13:20:00,90.17,90.2,90.07,90.07,17200.0,54.2209,54.239,54.1608,54.1608,17200.0
2005-04-01 13:25:00,90.07,90.16,90.0,90.12,46700.0,54.1608,54.2149,54.1187,54.1909,46700.0
2005-04-01 13:30:00,90.12,90.14,89.99,89.99,49700.0,54.1909,54.2029,54.1127,54.1127,49700.0
2005-04-01 13:35:00,89.99,90.1,89.9,90.02,63700.0,54.1127,54.1788,54.0586,54.1307,63700.0
2005-04-01 13:40:00,90.04,90.15,90.01,90.15,25700.0,54.1428,54.2089,54.1247,54.2089,25700.0
2005-04-01 13:45:00,90.15,90.15,90.02,90.11,41900.0,54.2089,54.2089,54.1307,54.1848,41900.0
2005-04-01 13:50:00,90.11,90.17,89.99,90.12,67500.0,54.1848,54.2209,54.1127,54.1909,67500.0
2005-04-01 13:55:00,90.13,90.16,89.83,89.88,35200.0,54.1969,54.2149,54.0165,54.0465,35200.0
2005-04-01 14:00:00,89.89,90.06,89.88,90.06,19000.0,54.0526,54.1548,54.0465,54.1548,19000.0
2005-04-01 14:05:00,90.05,90.11,89.93,89.95,37500.0,54.1488,54.1848,54.0766,54.0886,37500.0
2005-04-01 14:10:00,89.94,90.06,89.93,90.03,26200.0,54.0826,54.1548,54.0766,54.1367,26200.0
2005-04-01 14:15:00,90.03,90.1,90.0,90.06,19800.0,54.1367,54.1788,54.1187,54.1548,19800.0
2005-04-01 14:20:00,90.05,90.06,89.95,89.98,19300.0,54.1488,54.1548,54.0886,54.1067,19300.0
2005-04-01 14:25:00,89.96,90.09,89.95,89.95,33200.0,54.0946,54.1728,54.0886,54.0886,33200.0
2005-04-01 14:30:00,89.91,90.1,89.91,90.07,24800.0,54.0646,54.1788,54.0646,54.1608,24800.0
2005-04-01 14:35:00,90.08,90.1,90.0,90.01,42200.0,54.1668,54.1788,54.1187,54.1247,42200.0
2005-04-01 14:40:00,90.01,90.09,89.9,89.9,34500.0,54.1247,54.1728,54.0586,54.0586,34500.0
2005-04-01 14:45:00,89.9,90.0,89.9,89.9,50800.0,54.0586,54.1187,54.0586,54.0586,50800.0
2005-04-01 14:50:00,89.9,90.01,89.9,89.9,30200.0,54.0586,54.1247,54.0586,54.0586,30200.0
2005-04-01 14:55:00,89.9,90.02,89.9,89.95,40300.0,54.0586,54.1307,54.0586,54.0886,40300.0
2005-04-01 15:00:00,89.94,90.07,89.92,90.07,30500.0,54.0826,54.1608,54.0706,54.1608,30500.0
2005-04-01 15:05:00,90.06,90.1,90.02,90.04,31000.0,54.1548,54.1788,54.1307,54.1428,31000.0
2005-04-01 15:10:00,90.05,90.18,90.05,90.18,65100.0,54.1488,54.2269,54.1488,54.2269,65100.0
2005-04-01 15:15:00,90.19,90.39,90.19,90.32,51900.0,54.233,54.3532,54.233,54.3111,51900.0
2005-04-01 15:20:00,90.33,90.34,90.22,90.22,33100.0,54.3171,54.3231,54.251,54.251,33100.0
2005-04-01 15:25:00,90.22,90.22,90.15,90.19,39900.0,54.251,54.251,54.2089,54.233,39900.0
2005-04-01 15:30:00,90.18,90.35,90.16,90.29,46900.0,54.2269,54.3292,54.2149,54.2931,46900.0
2005-04-01 15:35:00,90.28,90.29,90.11,90.12,36700.0,54.2871,54.2931,54.1848,54.1909,36700.0
2005-04-01 15:40:00,90.11,90.15,90.04,90.06,41900.0,54.1848,54.2089,54.1428,54.1548,41900.0
2005-04-01 15:45:00,90.07,90.31,90.07,90.2,52900.0,54.1608,54.3051,54.1608,54.239,52900.0
2005-04-01 15:50:00,90.2,90.3,90.13,90.14,40900.0,54.239,54.2991,54.1969,54.2029,40900.0
2005-04-01 15:55:00,90.14,90.18,90.05,90.14,87900.0,54.2029,54.2269,54.1488,54.2029,87900.0
2005-04-04 09:30:00,89.8,89.9,89.22,89.34,132400.0,53.9984,54.0586,53.6497,53.7218,132400.0
2005-04-04 09:35:00,89.34,89.5,89.07,89.46,54000.0,53.7218,53.818,53.5595,53.794,54000.0
2005-04-04 09:40:00,89.46,89.82,89.45,89.82,72600.0,53.794,54.0105,53.788,54.0105,72600.0
2005-04-04 09:45:00,89.84,89.95,89.8,89.8,99700.0,54.0225,54.0886,53.9984,53.9984,99700.0
2005-04-04 09:50:00,89.8,89.85,89.57,89.6,52900.0,53.9984,54.0285,53.8601,53.8782,52900.0
2005-04-04 09:55:00,89.61,89.63,89.39,89.5,45600.0,53.8842,53.8962,53.7519,53.818,45600.0
2005-04-04 10:00:00,89.51,89.6,89.38,89.57,42900.0,53.8241,53.8782,53.7459,53.8601,42900.0
2005-04-04 10:05:00,89.61,89.65,89.3,89.32,18900.0,53.8842,53.9082,53.6978,53.7098,18900.0
2005-04-04 10:10:00,89.32,89.5,89.31,89.5,22100.0,53.7098,53.818,53.7038,53.818,22100.0
2005-04-04 10:15:00,89.5,89.65,89.43,89.62,65800.0,53.818,53.9082,53.7759,53.8902,65800.0
2005-04-04 10:20:00,89.6,89.73,89.6,89.73,49800.0,53.8782,53.9563,53.8782,53.9563,49800.0
2005-04-04 10:25:00,89.73,89.79,89.6,89.61,30700.0,53.9563,53.9924,53.8782,53.8842,30700.0
2005-04-04 10:30:00,89.65,89.71,89.6,89.7,48900.0,53.9082,53.9443,53.8782,53.9383,48900.0
2005-04-04 10:35:00,89.69,89.77,89.67,89.76,26200.0,53.9323,53.9804,53.9203,53.9744,26200.0
2005-04-04 10:40:00,89.77,89.77,89.72,89.77,28000.0,53.9804,53.9804,53.9503,53.9804,28000.0
2005-04-04 10:45:00,89.77,89.83,89.73,89.81,30100.0,53.9804,54.0165,53.9563,54.0044,30100.0
2005-04-04 10:50:00,89.81,89.95,89.81,89.94,55100.0,54.0044,54.0886,54.0044,54.0826,55100.0
2005-04-04 10:55:00,89.94,90.01,89.92,90.01,44200.0,54.0826,54.1247,54.0706,54.1247,44200.0
2005-04-04 11:00:00,90.01,90.14,90.01,90.07,39100.0,54.1247,54.2029,54.1247,54.1608,39100.0
2005-04-04 11:05:00,90.07,90.17,90.0,90.09,32000.0,54.1608,54.2209,54.1187,54.1728,32000.0
2005-04-04 11:10:00,90.09,90.18,90.09,90.14,34900.0,54.1728,54.2269,54.1728,54.2029,34900.0
2005-04-04 11:15:00,90.15,90.17,90.06,90.07,90400.0,54.2089,54.2209,54.1548,54.1608,90400.0
2005-04-04 11:20:00,90.08,90.17,90.07,90.07,35700.0,54.1668,54.2209,54.1608,54.1608,35700.0
2005-04-04 11:25:00,90.08,90.21,90.08,90.15,24100.0,54.1668,54.245,54.1668,54.2089,24100.0
2005-04-04 11:30:00,90.15,90.19,90.13,90.15,25100.0,54.2089,54.233,54.1969,54.2089,25100.0
2005-04-04 11:35:00,90.15,90.25,90.15,90.22,31800.0,54.2089,54.269,54.2089,54.251,31800.0
2005-04-04 11:40:00,90.22,90.32,90.14,90.22,42900.0,54.251,54.3111,54.2029,54.251,42900.0
2005-04-04 11:45:00,90.21,90.25,90.15,90.22,25500.0,54.245,54.269,54.2089,54.251,25500.0
2005-04-04 11:50:00,90.22,90.37,90.19,90.34,24700.0,54.251,54.3412,54.233,54.3231,24700.0
2005-04-04 11:55:00,90.34,90.41,90.33,90.41,25200.0,54.3231,54.3652,54.3171,54.3652,25200.0
2005-04-04 12:00:00,90.4,90.59,90.38,90.58,26400.0,54.3592,54.4735,54.3472,54.4675,26400.0
2005-04-04 12:05:00,90.58,90.59,90.4,90.4,50700.0,54.4675,54.4735,54.3592,54.3592,50700.0
2005-04-04 12:10:00,90.39,90.4,90.33,90.37,32500.0,54.3532,54.3592,54.3171,54.3412,32500.0
2005-04-04 12:15:00,90.39,90.58,90.39,90.5,41900.0,54.3532,54.4675,54.3532,54.4194,41900.0
2005-04-04 12:20:00,90.5,90.5,90.41,90.41,8800.0,54.4194,54.4194,54.3652,54.3652,8800.0
2005-04-04 12:25:00,90.37,90.43,90.37,90.41,13000.0,54.3412,54.3773,54.3412,54.3652,13000.0
2005-04-04 12:30:00,90.4,90.45,90.35,90.44,18300.0,54.3592,54.3893,54.3292,54.3833,18300.0
2005-04-04 12:35:00,90.44,90.56,90.43,90.54,23900.0,54.3833,54.4554,54.3773,54.4434,23900.0
2005-04-04 12:40:00,90.54,90.54,90.41,90.43,7100.0,54.4434,54.4434,54.3652,54.3773,7100.0
2005-04-04 12:45:00,90.41,90.47,90.37,90.37,12900.0,54.3652,54.4013,54.3412,54.3412,12900.0
2005-04-04 12:50:00,90.35,90.38,90.24,90.24,8600.0,54.3292,54.3472,54.263,54.263,8600.0
2005-04-04 12:55:00,90.25,90.25,90.19,90.19,12300.0,54.269,54.269,54.233,54.233,12300.0
2005-04-04 13:00:00,90.21,90.22,90.15,90.18,20500.0,54.245,54.251,54.2089,54.2269,20500.0
2005-04-04 13:05:00,90.18,90.2,90.15,90.16,6100.0,54.2269,54.239,54.2089,54.2149,6100.0
2005-04-04 13:10:00,90.15,90.17,90.15,90.15,48600.0,54.2089,54.2209,54.2089,54.2089,48600.0
2005-04-04 13:15:00,90.15,90.2,90.15,90.15,27200.0,54.2089,54.239,54.2089,54.2089,27200.0
2005-04-04 13:20:00,90.15,90.21,90.15,90.15,19300.0,54.2089,54.245,54.2089,54.2089,19300.0
2005-04-04 13:25:00,90.15,90.21,90.15,90.19,27900.0,54.2089,54.245,54.2089,54.233,27900.0
2005-04-04 13:30:00,90.19,90.19,90.14,90.14,58800.0,54.233,54.233,54.2029,54.2029,58800.0
2005-04-04 13:35:00,90.14,90.15,90.04,90.05,61000.0,54.2029,54.2089,54.1428,54.1488,61000.0
2005-04-04 13:40:00,90.05,90.22,90.05,90.11,23200.0,54.1488,54.251,54.1488,54.1848,23200.0
2005-04-04 13:45:00,90.11,90.17,90.02,90.11,23400.0,54.1848,54.2209,54.1307,54.1848,23400.0
2005-04-04 13:50:00,90.14,90.22,90.07,90.16,23800.0,54.2029,54.251,54.1608,54.2149,23800.0
2005-04-04 13:55:00,90.2,90.49,90.2,90.49,18100.0,54.239,54.4133,54.239,54.4133,18100.0
2005-04-04 14:00:00,90.48,90.51,90.37,90.44,30400.0,54.4073,54.4254,54.3412,54.3833,30400.0
2005-04-04 14:05:00,90.43,90.54,90.43,90.54,21400.0,54.3773,54.4434,54.3773,54.4434,21400.0
2005-04-04 14:10:00,90.56,90.58,90.47,90.51,45700.0,54.4554,54.4675,54.4013,54.4254,45700.0
2005-04-04 14:15:00,90.5,90.52,90.36,90.48,22800.0,54.4194,54.4314,54.3352,54.4073,22800.0
2005-04-04 14:20:00,90.5,90.51,90.46,90.46,11200.0,54.4194,54.4254,54.3953,54.3953,11200.0
2005-04-04 14:25:00,90.45,90.59,90.41,90.58,41000.0,54.3893,54.4735,54.3652,54.4675,41000.0
2005-04-04 14:30:00,90.57,90.61,90.38,90.4,31000.0,54.4615,54.4855,54.3472,54.3592,31000.0
2005-04-04 14:35:00,90.4,90.46,90.36,90.43,40600.0,54.3592,54.3953,54.3352,54.3773,40600.0
2005-04-04 14:40:00,90.43,90.44,90.37,90.43,21500.0,54.3773,54.3833,54.3412,54.3773,21500.0
2005-04-04 14:45:00,90.41,90.42,90.23,90.3,50900.0,54.3652,54.3713,54.257,54.2991,50900.0
2005-04-04 14:50:00,90.31,90.4,90.28,90.37,44200.0,54.3051,54.3592,54.2871,54.3412,44200.0
2005-04-04 14:55:00,90.37,90.6,90.35,90.57,26300.0,54.3412,54.4795,54.3292,54.4615,26300.0
2005-04-04 15:00:00,90.53,90.62,90.49,90.6,24200.0,54.4374,54.4915,54.4133,54.4795,24200.0
2005-04-04 15:05:00,90.59,90.6,90.47,90.49,17600.0,54.4735,54.4795,54.4013,54.4133,17600.0
2005-04-04 15:10:00,90.45,90.53,90.45,90.5,19100.0,54.3893,54.4374,54.3893,54.4194,19100.0
2005-04-04 15:15:00,90.54,90.67,90.47,90.67,29700.0,54.4434,54.5216,54.4013,54.5216,29700.0
2005-04-04 15:20:00,90.65,90.73,90.59,90.73,14200.0,54.5096,54.5577,54.4735,54.5577,14200.0
2005-04-04 15:25:00,90.7,90.75,90.59,90.59,23400.0,54.5396,54.5697,54.4735,54.4735,23400.0
2005-04-04 15:30:00,90.62,90.65,90.51,90.53,27600.0,54.4915,54.5096,54.4254,54.4374,27600.0
2005-04-04 15:35:00,90.53,90.53,90.44,90.48,30000.0,54.4374,54.4374,54.3833,54.4073,30000.0
2005-04-04 15:40:00,90.48,90.51,90.35,90.39,37800.0,54.4073,54.4254,54.3292,54.3532,37800.0
2005-04-04 15:45:00,90.38,90.39,90.18,90.18,44700.0,54.3472,54.3532,54.2269,54.2269,44700.0
2005-04-04 15:50:00,90.18,90.22,89.97,90.01,81000.0,54.2269,54.251,54.1007,54.1247,81000.0
2005-04-04 15:55:00,90.01,90.2,90.0,90.19,118100.0,54.1247,54.239,54.1187,54.233,118100.0
2005-04-05 09:30:00,90.43,90.49,90.31,90.43,50300.0,54.3773,54.4133,54.3051,54.3773,50300.0
2005-04-05 09:35:00,90.41,90.46,90.13,90.2,34300.0,54.3652,54.3953,54.1969,54.239,34300.0
2005-04-05 09:40:00,90.13,90.37,90.1,90.1,49300.0,54.1969,54.3412,54.1788,54.1788,49300.0
2005-04-05 09:45:00,90.1,90.1,89.8,89.89,45700.0,54.1788,54.1788,53.9984,54.0526,45700.0
2005-04-05 09:50:00,89.89,89.95,89.45,89.47,58900.0,54.0526,54.0886,53.788,53.8,58900.0
2005-04-05 09:55:00,89.4,89.75,89.35,89.55,83300.0,53.7579,53.9684,53.7278,53.8481,83300.0
2005-04-05 10:00:00,89.58,89.65,89.42,89.63,53100.0,53.8661,53.9082,53.7699,53.8962,53100.0
2005-04-05 10:05:00,89.64,89.66,89.6,89.61,86600.0,53.9022,53.9143,53.8782,53.8842,86600.0
2005-04-05 10:10:00,89.6,89.6,89.4,89.46,71000.0,53.8782,53.8782,53.7579,53.794,71000.0
2005-04-05 10:15:00,89.46,89.67,89.46,89.64,101200.0,53.794,53.9203,53.794,53.9022,101200.0
2005-04-05 10:20:00,89.64,89.66,89.59,89.61,23000.0,53.9022,53.9143,53.8722,53.8842,23000.0
2005-04-05 10:25:00,89.62,89.65,89.51,89.59,37300.0,53.8902,53.9082,53.8241,53.8722,37300.0
2005-04-05 10:30:00,89.59,89.97,89.59,89.76,68500.0,53.8722,54.1007,53.8722,53.9744,68500.0
2005-04-05 10:35:00,89.84,89.88,89.73,89.76,27500.0,54.0225,54.0465,53.9563,53.9744,27500.0
2005-04-05 10:40:00,89.8,89.88,89.7,89.72,28900.0,53.9984,54.0465,53.9383,53.9503,28900.0
2005-04-05 10:45:00,89.72,89.88,89.7,89.8,26700.0,53.9503,54.0465,53.9383,53.9984,26700.0
2005-04-05 10:50:00,89.83,89.96,89.83,89.89,18400.0,54.0165,54.0946,54.0165,54.0526,18400.0
2005-04-05 10:55:00,89.89,89.95,89.8,89.81,13800.0,54.0526,54.0886,53.9984,54.0044,13800.0
2005-04-05 11:00:00,89.88,89.88,89.66,89.74,34800.0,54.0465,54.0465,53.9143,53.9624,34800.0
2005-04-05 11:05:00,89.73,89.76,89.6,89.63,20900.0,53.9563,53.9744,53.8782,53.8962,20900.0
2005-04-05 11:10:00,89.63,89.71,89.6,89.71,13100.0,53.8962,53.9443,53.8782,53.9443,13100.0
2005-04-05 11:15:00,89.68,89.72,89.63,89.63,16400.0,53.9263,53.9503,53.8962,53.8962,16400.0
2005-04-05 11:20:00,89.63,89.81,89.63,89.76,22800.0,53.8962,54.0044,53.8962,53.9744,22800.0
2005-04-05 11:25:00,89.76,90.03,89.75,90.03,42000.0,53.9744,54.1367,53.9684,54.1367,42000.0
2005-04-05 11:30:00,90.02,90.2,90.0,90.18,48400.0,54.1307,54.239,54.1187,54.2269,48400.0
2005-04-05 11:35:00,90.18,90.33,90.17,90.23,17500.0,54.2269,54.3171,54.2209,54.257,17500.0
2005-04-05 11:40:00,90.23,90.26,90.21,90.22,10700.0,54.257,54.275,54.245,54.251,10700.0
2005-04-05 11:45:00,90.22,90.22,90.05,90.05,9200.0,54.251,54.251,54.1488,54.1488,9200.0
2005-04-05 11:50:00,90.06,90.2,90.06,90.2,6500.0,54.1548,54.239,54.1548,54.239,6500.0
2005-04-05 11:55:00,90.2,90.23,90.0,90.05,39000.0,54.239,54.257,54.1187,54.1488,39000.0
2005-04-05 12:00:00,90.04,90.06,90.0,90.01,19800.0,54.1428,54.1548,54.1187,54.1247,19800.0
2005-04-05 12:05:00,90.01,90.09,90.0,90.07,11300.0,54.1247,54.1728,54.1187,54.1608,11300.0
2005-04-05 12:10:00,90.05,90.2,90.05,90.2,11400.0,54.1488,54.239,54.1488,54.239,11400.0
2005-04-05 12:15:00,90.2,90.22,90.14,90.16,8200.0,54.239,54.251,54.2029,54.2149,8200.0
2005-04-05 12:20:00,90.12,90.2,90.05,90.05,21100.0,54.1909,54.239,54.1488,54.1488,21100.0
2005-04-05 12:25:00,90.1,90.22,90.06,90.08,12400.0,54.1788,54.251,54.1548,54.1668,12400.0
2005-04-05 12:30:00,90.05,90.07,90.0,90.0,20300.0,54.1488,54.1608,54.1187,54.1187,20300.0
2005-04-05 12:35:00,90.0,90.07,90.0,90.04,6200.0,54.1187,54.1608,54.1187,54.1428,6200.0
2005-04-05 12:40:00,90.03,90.08,90.0,90.05,13700.0,54.1367,54.1668,54.1187,54.1488,13700.0
2005-04-05 12:45:00,90.03,90.13,90.01,90.11,8300.0,54.1367,54.1969,54.1247,54.1848,8300.0
2005-04-05 12:50:00,90.11,90.17,90.02,90.17,12100.0,54.1848,54.2209,54.1307,54.2209,12100.0
2005-04-05 12:55:00,90.14,90.15,90.0,90.01,10000.0,54.2029,54.2089,54.1187,54.1247,10000.0
2005-04-05 13:00:00,90.02,90.11,90.0,90.08,15300.0,54.1307,54.1848,54.1187,54.1668,15300.0
2005-04-05 13:05:00,90.07,90.1,90.03,90.07,7500.0,54.1608,54.1788,54.1367,54.1608,7500.0
2005-04-05 13:10:00,90.04,90.15,90.0,90.09,7800.0,54.1428,54.2089,54.1187,54.1728,7800.0
2005-04-05 13:15:00,90.06,90.1,90.05,90.05,7800.0,54.1548,54.1788,54.1488,54.1488,7800.0
2005-04-05 13:20:00,90.08,90.08,90.05,90.05,15100.0,54.1668,54.1668,54.1488,54.1488,15100.0
2005-04-05 13:25:00,90.05,90.11,90.05,90.08,17500.0,54.1488,54.1848,54.1488,54.1668,17500.0
2005-04-05 13:30:00,90.08,90.08,90.01,90.03,7300.0,54.1668,54.1668,54.1247,54.1367,7300.0
2005-04-05 13:35:00,90.03,90.04,90.0,90.03,14200.0,54.1367,54.1428,54.1187,54.1367,14200.0
2005-04-05 13:40:00,90.03,90.03,90.0,90.0,11800.0,54.1367,54.1367,54.1187,54.1187,11800.0
2005-04-05 13:45:00,90.01,90.1,90.0,90.09,17700.0,54.1247,54.1788,54.1187,54.1728,17700.0
2005-04-05 13:50:00,90.11,90.14,90.0,90.09,13400.0,54.1848,54.2029,54.1187,54.1728,13400.0
2005-04-05 13:55:00,90.09,90.22,90.07,90.1,15600.0,54.1728,54.251,54.1608,54.1788,15600.0
2005-04-05 14:00:00,90.09,90.22,90.0,90.05,24300.0,54.1728,54.251,54.1187,54.1488,24300.0
2005-04-05 14:05:00,90.09,90.11,90.01,90.04,16500.0,54.1728,54.1848,54.1247,54.1428,16500.0
2005-04-05 14:10:00,90.04,90.14,90.0,90.14,19700.0,54.1428,54.2029,54.1187,54.2029,19700.0
2005-04-05 14:15:00,90.14,90.22,90.0,90.14,88900.0,54.2029,54.251,54.1187,54.2029,88900.0
2005-04-05 14:20:00,90.17,90.2,90.01,90.2,22800.0,54.2209,54.239,54.1247,54.239,22800.0
2005-04-05 14:25:00,90.2,90.36,90.13,90.36,31300.0,54.239,54.3352,54.1969,54.3352,31300.0
2005-04-05 14:30:00,90.37,90.37,90.11,90.13,17400.0,54.3412,54.3412,54.1848,54.1969,17400.0
2005-04-05 14:35:00,90.13,90.3,90.12,90.23,22200.0,54.1969,54.2991,54.1909,54.257,22200.0
2005-04-05 14:40:00,90.23,90.31,90.11,90.17,22400.0,54.257,54.3051,54.1848,54.2209,22400.0
2005-04-05 14:45:00,90.15,90.34,90.12,90.33,25400.0,54.2089,54.3231,54.1909,54.3171,25400.0
2005-04-05 14:50:00,90.35,90.43,90.3,90.33,19900.0,54.3292,54.3773,54.2991,54.3171,19900.0
2005-04-05 14:55:00,90.32,90.35,90.3,90.31,41600.0,54.3111,54.3292,54.2991,54.3051,41600.0
2005-04-05 15:00:00,90.31,90.35,90.3,90.34,23800.0,54.3051,54.3292,54.2991,54.3231,23800.0
2005-04-05 15:05:00,90.34,90.43,90.31,90.39,27400.0,54.3231,54.3773,54.3051,54.3532,27400.0
2005-04-05 15:10:00,90.37,90.54,90.37,90.52,36800.0,54.3412,54.4434,54.3412,54.4314,36800.0
2005-04-05 15:15:00,90.52,90.54,90.5,90.5,29100.0,54.4314,54.4434,54.4194,54.4194,29100.0
2005-04-05 15:20:00,90.5,90.6,90.5,90.56,18000.0,54.4194,54.4795,54.4194,54.4554,18000.0
2005-04-05 15:25:00,90.56,90.56,90.5,90.52,15900.0,54.4554,54.4554,54.4194,54.4314,15900.0
2005-04-05 15:30:00,90.56,90.58,90.5,90.52,27000.0,54.4554,54.4675,54.4194,54.4314,27000.0
2005-04-05 15:35:00,90.51,90.52,90.5,90.5,24100.0,54.4254,54.4314,54.4194,54.4194,24100.0
2005-04-05 15:40:00,90.5,90.51,90.35,90.35,46100.0,54.4194,54.4254,54.3292,54.3292,46100.0
2005-04-05 15:45:00,90.36,90.47,90.36,90.39,49300.0,54.3352,54.4013,54.3352,54.3532,49300.0
2005-04-05 15:50:00,90.4,90.45,90.35,90.43,33800.0,54.3592,54.3893,54.3292,54.3773,33800.0
2005-04-05 15:55:00,90.43,90.43,90.35,90.38,33900.0,54.3773,54.3773,54.3292,54.3472,33900.0
2005-04-06 09:30:00,90.61,90.95,90.61,90.79,57300.0,54.4855,54.69,54.4855,54.5937,57300.0
2005-04-06 09:35:00,90.79,90.88,90.75,90.81,26300.0,54.5937,54.6479,54.5697,54.6058,26300.0
2005-04-06 09:40:00,90.81,90.86,90.73,90.83,30600.0,54.6058,54.6358,54.5577,54.6178,30600.0
2005-04-06 09:45:00,90.83,90.83,90.73,90.76,30000.0,54.6178,54.6178,54.5577,54.5757,30000.0
2005-04-06 09:50:00,90.74,90.81,90.72,90.75,23500.0,54.5637,54.6058,54.5516,54.5697,23500.0
2005-04-06 09:55:00,90.77,90.82,90.7,90.79,26100.0,54.5817,54.6118,54.5396,54.5937,26100.0
2005-04-06 10:00:00,90.76,90.82,90.7,90.82,15000.0,54.5757,54.6118,54.5396,54.6118,15000.0
2005-04-06 10:05:00,90.82,90.87,90.72,90.78,61000.0,54.6118,54.6418,54.5516,54.5877,61000.0
2005-04-06 10:10:00,90.78,90.95,90.78,90.84,29900.0,54.5877,54.69,54.5877,54.6238,29900.0
2005-04-06 10:15:00,90.85,90.95,90.85,90.93,32000.0,54.6298,54.69,54.6298,54.6779,32000.0
2005-04-06 10:20:00,90.93,90.95,90.85,90.9,33000.0,54.6779,54.69,54.6298,54.6599,33000.0
2005-04-06 10:25:00,90.85,90.95,90.82,90.93,14200.0,54.6298,54.69,54.6118,54.6779,14200.0
2005-04-06 10:30:00,90.92,90.96,90.8,90.8,74500.0,54.6719,54.696,54.5998,54.5998,74500.0
2005-04-06 10:35:00,90.8,90.83,90.72,90.81,42300.0,54.5998,54.6178,54.5516,54.6058,42300.0
2005-04-06 10:40:00,90.8,90.83,90.76,90.79,19400.0,54.5998,54.6178,54.5757,54.5937,19400.0
2005-04-06 10:45:00,90.77,90.95,90.77,90.87,31400.0,54.5817,54.69,54.5817,54.6418,31400.0
2005-04-06 10:50:00,90.85,90.85,90.77,90.84,19800.0,54.6298,54.6298,54.5817,54.6238,19800.0
2005-04-06 10:55:00,90.84,90.9,90.84,90.89,27400.0,54.6238,54.6599,54.6238,54.6539,27400.0
2005-04-06 11:00:00,90.9,90.93,90.87,90.93,31200.0,54.6599,54.6779,54.6418,54.6779,31200.0
2005-04-06 11:05:00,90.92,91.07,90.92,91.02,50600.0,54.6719,54.7621,54.6719,54.732,50600.0
2005-04-06 11:10:00,91.04,91.16,90.96,91.15,72200.0,54.7441,54.8162,54.696,54.8102,72200.0
2005-04-06 11:15:00,91.11,91.15,90.95,90.98,73000.0,54.7862,54.8102,54.69,54.708,73000.0
2005-04-06 11:20:00,90.98,91.02,90.85,90.9,23200.0,54.708,54.732,54.6298,54.6599,23200.0
2005-04-06 11:25:00,90.9,90.99,90.86,90.9,25300.0,54.6599,54.714,54.6358,54.6599,25300.0
2005-04-06 11:30:00,90.91,90.97,90.89,90.89,18900.0,54.6659,54.702,54.6539,54.6539,18900.0
2005-04-06 11:35:00,90.89,90.93,90.88,90.89,15700.0,54.6539,54.6779,54.6479,54.6539,15700.0
2005-04-06 11:40:00,90.89,90.91,90.81,90.83,28900.0,54.6539,54.6659,54.6058,54.6178,28900.0
2005-04-06 11:45:00,90.83,90.93,90.8,90.93,22500.0,54.6178,54.6779,54.5998,54.6779,22500.0
2005-04-06 11:50:00,90.93,91.04,90.93,91.01,13700.0,54.6779,54.7441,54.6779,54.726,13700.0
2005-04-06 11:55:00,91.02,91.04,91.0,91.01,35900.0,54.732,54.7441,54.72,54.726,35900.0
2005-04-06 12:00:00,91.01,91.05,91.0,91.01,24900.0,54.726,54.7501,54.72,54.726,24900.0
2005-04-06 12:05:00,91.01,91.08,91.0,91.05,20300.0,54.726,54.7681,54.72,54.7501,20300.0
2005-04-06 12:10:00,91.06,91.09,91.05,91.05,8400.0,54.7561,54.7741,54.7501,54.7501,8400.0
2005-04-06 12:15:00,91.06,91.07,91.0,91.04,16600.0,54.7561,54.7621,54.72,54.7441,16600.0
2005-04-06 12:20:00,91.01,91.1,91.0,91.1,30900.0,54.726,54.7802,54.72,54.7802,30900.0
2005-04-06 12:25:00,91.1,91.17,91.07,91.12,18000.0,54.7802,54.8222,54.7621,54.7922,18000.0
2005-04-06 12:30:00,91.12,91.21,91.11,91.2,22000.0,54.7922,54.8463,54.7862,54.8403,22000.0
2005-04-06 12:35:00,91.2,91.35,91.2,91.32,24700.0,54.8403,54.9305,54.8403,54.9124,24700.0
2005-04-06 12:40:00,91.32,91.32,91.24,91.3,19000.0,54.9124,54.9124,54.8643,54.9004,19000.0
2005-04-06 12:45:00,91.26,91.35,91.24,91.31,19300.0,54.8764,54.9305,54.8643,54.9064,19300.0
2005-04-06 12:50:00,91.3,91.31,91.27,91.28,32300.0,54.9004,54.9064,54.8824,54.8884,32300.0
2005-04-06 12:55:00,91.29,91.35,91.28,91.35,10000.0,54.8944,54.9305,54.8884,54.9305,10000.0
2005-04-06 13:00:00,91.34,91.46,91.34,91.42,41600.0,54.9245,54.9966,54.9245,54.9726,41600.0
2005-04-06 13:05:00,91.42,91.43,91.37,91.41,13500.0,54.9726,54.9786,54.9425,54.9666,13500.0
2005-04-06 13:10:00,91.41,91.56,91.41,91.54,47500.0,54.9666,55.0568,54.9666,55.0447,47500.0
2005-04-06 13:15:00,91.51,91.54,91.37,91.38,31300.0,55.0267,55.0447,54.9425,54.9485,31300.0
2005-04-06 13:20:00,91.37,91.43,91.3,91.3,18300.0,54.9425,54.9786,54.9004,54.9004,18300.0
2005-04-06 13:25:00,91.32,91.43,91.29,91.4,14400.0,54.9124,54.9786,54.8944,54.9605,14400.0
2005-04-06 13:30:00,91.4,91.4,91.28,91.28,10400.0,54.9605,54.9605,54.8884,54.8884,10400.0
2005-04-06 13:35:00,91.27,91.31,91.22,91.22,25000.0,54.8824,54.9064,54.8523,54.8523,25000.0
2005-04-06 13:40:00,91.2,91.36,91.2,91.36,10700.0,54.8403,54.9365,54.8403,54.9365,10700.0
2005-04-06 13:45:00,91.35,91.36,91.25,91.29,32400.0,54.9305,54.9365,54.8703,54.8944,32400.0
2005-04-06 13:50:00,91.27,91.29,91.21,91.25,24100.0,54.8824,54.8944,54.8463,54.8703,24100.0
2005-04-06 13:55:00,91.26,91.35,91.12,91.31,35100.0,54.8764,54.9305,54.7922,54.9064,35100.0
2005-04-06 14:00:00,91.3,91.31,91.16,91.3,24600.0,54.9004,54.9064,54.8162,54.9004,24600.0
2005-04-06 14:05:00,91.3,91.32,91.23,91.26,14100.0,54.9004,54.9124,54.8583,54.8764,14100.0
2005-04-06 14:10:00,91.26,91.33,91.19,91.3,17000.0,54.8764,54.9185,54.8343,54.9004,17000.0
2005-04-06 14:15:00,91.28,91.29,91.2,91.22,15200.0,54.8884,54.8944,54.8403,54.8523,15200.0
2005-04-06 14:20:00,91.23,91.23,91.19,91.23,8300.0,54.8583,54.8583,54.8343,54.8583,8300.0
2005-04-06 14:25:00,91.24,91.48,91.23,91.43,28400.0,54.8643,55.0087,54.8583,54.9786,28400.0
2005-04-06 14:30:00,91.4,91.42,91.23,91.23,26700.0,54.9605,54.9726,54.8583,54.8583,26700.0
2005-04-06 14:35:00,91.23,91.27,91.21,91.27,20800.0,54.8583,54.8824,54.8463,54.8824,20800.0
2005-04-06 14:40:00,91.27,91.27,91.19,91.22,14500.0,54.8824,54.8824,54.8343,54.8523,14500.0
2005-04-06 14:45:00,91.23,91.3,91.21,91.29,7500.0,54.8583,54.9004,54.8463,54.8944,7500.0
2005-04-06 14:50:00,91.29,91.36,91.29,91.36,8900.0,54.8944,54.9365,54.8944,54.9365,8900.0
2005-04-06 14:55:00,91.37,91.37,91.16,91.16,13200.0,54.9425,54.9425,54.8162,54.8162,13200.0
2005-04-06 15:00:00,91.17,91.3,91.17,91.27,30700.0,54.8222,54.9004,54.8222,54.8824,30700.0
2005-04-06 15:05:00,91.27,91.3,91.2,91.3,13100.0,54.8824,54.9004,54.8403,54.9004,13100.0
2005-04-06 15:10:00,91.3,91.3,91.25,91.28,13200.0,54.9004,54.9004,54.8703,54.8884,13200.0
2005-04-06 15:15:00,91.29,91.31,91.19,91.26,34900.0,54.8944,54.9064,54.8343,54.8764,34900.0
2005-04-06 15:20:00,91.26,91.33,91.24,91.33,48100.0,54.8764,54.9185,54.8643,54.9185,48100.0
2005-04-06 15:25:00,91.31,91.32,91.25,91.25,47500.0,54.9064,54.9124,54.8703,54.8703,47500.0
2005-04-06 15:30:00,91.25,91.28,91.19,91.27,80100.0,54.8703,54.8884,54.8343,54.8824,80100.0
2005-04-06 15:35:00,91.27,91.33,91.27,91.28,33300.0,54.8824,54.9185,54.8824,54.8884,33300.0
2005-04-06 15:40:00,91.27,91.34,91.25,91.27,37300.0,54.8824,54.9245,54.8703,54.8824,37300.0
2005-04-06 15:45:00,91.28,91.32,91.25,91.26,28200.0,54.8884,54.9124,54.8703,54.8764,28200.0
2005-04-06 15:50:00,91.26,91.38,91.18,91.34,51000.0,54.8764,54.9485,54.8283,54.9245,51000.0
2005-04-06 15:55:00,91.38,91.5,91.29,91.35,65500.0,54.9485,55.0207,54.8944,54.9305,65500.0
2005-04-07 09:30:00,91.3,91.3,90.92,91.02,75100.0,54.9004,54.9004,54.6719,54.732,75100.0
2005-04-07 09:35:00,91.02,91.2,90.9,91.07,29600.0,54.732,54.8403,54.6599,54.7621,29600.0
2005-04-07 09:40:00,91.1,91.2,90.99,91.09,37500.0,54.7802,54.8403,54.714,54.7741,37500.0
2005-04-07 09:45:00,91.17,91.26,91.06,91.2,47200.0,54.8222,54.8764,54.7561,54.8403,47200.0
2005-04-07 09:50:00,91.21,91.31,91.21,91.23,19100.0,54.8463,54.9064,54.8463,54.8583,19100.0
2005-04-07 09:55:00,91.24,91.41,91.05,91.17,23200.0,54.8643,54.9666,54.7501,54.8222,23200.0
2005-04-07 10:00:00,91.17,91.28,91.05,91.27,16500.0,54.8222,54.8884,54.7501,54.8824,16500.0
2005-04-07 10:05:00,91.26,91.26,91.11,91.24,20700.0,54.8764,54.8764,54.7862,54.8643,20700.0
2005-04-07 10:10:00,91.25,91.37,91.24,91.37,4100.0,54.8703,54.9425,54.8643,54.9425,4100.0
2005-04-07 10:15:00,91.35,91.4,91.33,91.34,6800.0,54.9305,54.9605,54.9185,54.9245,6800.0
2005-04-07 10:20:00,91.3,91.3,91.19,91.3,8400.0,54.9004,54.9004,54.8343,54.9004,8400.0
2005-04-07 10:25:00,91.31,91.34,91.26,91.29,5000.0,54.9064,54.9245,54.8764,54.8944,5000.0
2005-04-07 10:30:00,91.31,91.59,91.31,91.53,12200.0,54.9064,55.0748,54.9064,55.0387,12200.0
2005-04-07 10:35:00,91.47,91.47,91.3,91.44,14200.0,55.0026,55.0026,54.9004,54.9846,14200.0
2005-04-07 10:40:00,91.42,91.61,91.41,91.59,68600.0,54.9726,55.0868,54.9666,55.0748,68600.0
2005-04-07 10:45:00,91.59,91.86,91.59,91.79,21300.0,55.0748,55.2372,55.0748,55.1951,21300.0
2005-04-07 10:50:00,91.79,91.79,91.71,91.71,17500.0,55.1951,55.1951,55.147,55.147,17500.0
2005-04-07 10:55:00,91.7,91.71,91.63,91.63,8000.0,55.1409,55.147,55.0988,55.0988,8000.0
2005-04-07 11:00:00,91.64,91.65,91.49,91.54,15600.0,55.1049,55.1109,55.0147,55.0447,15600.0
2005-04-07 11:05:00,91.56,91.64,91.56,91.63,12100.0,55.0568,55.1049,55.0568,55.0988,12100.0
2005-04-07 11:10:00,91.68,91.7,91.56,91.56,9800.0,55.1289,55.1409,55.0568,55.0568,9800.0
2005-04-07 11:15:00,91.53,91.56,91.5,91.55,13700.0,55.0387,55.0568,55.0207,55.0507,13700.0
2005-04-07 11:20:00,91.56,91.63,91.56,91.6,14300.0,55.0568,55.0988,55.0568,55.0808,14300.0
2005-04-07 11:25:00,91.59,91.62,91.41,91.43,49800.0,55.0748,55.0928,54.9666,54.9786,49800.0
2005-04-07 11:30:00,91.43,91.43,91.33,91.36,17600.0,54.9786,54.9786,54.9185,54.9365,17600.0
2005-04-07 11:35:00,91.35,91.45,91.33,91.43,17400.0,54.9305,54.9906,54.9185,54.9786,17400.0
2005-04-07 11:40:00,91.44,91.5,91.38,91.39,48700.0,54.9846,55.0207,54.9485,54.9545,48700.0
2005-04-07 11:45:00,91.37,91.41,91.34,91.39,74000.0,54.9425,54.9666,54.9245,54.9545,74000.0
2005-04-07 11:50:00,91.34,91.42,91.3,91.36,10100.0,54.9245,54.9726,54.9004,54.9365,10100.0
2005-04-07 11:55:00,91.37,91.46,91.31,91.45,5200.0,54.9425,54.9966,54.9064,54.9906,5200.0
2005-04-07 12:00:00,91.45,91.45,91.35,91.39,8700.0,54.9906,54.9906,54.9305,54.9545,8700.0
2005-04-07 12:05:00,91.39,91.49,91.38,91.49,8800.0,54.9545,55.0147,54.9485,55.0147,8800.0
2005-04-07 12:10:00,91.47,91.49,91.35,91.43,10500.0,55.0026,55.0147,54.9305,54.9786,10500.0
2005-04-07 12:15:00,91.43,91.43,91.36,91.41,23600.0,54.9786,54.9786,54.9365,54.9666,23600.0
2005-04-07 12:20:00,91.38,91.44,91.38,91.44,24500.0,54.9485,54.9846,54.9485,54.9846,24500.0
2005-04-07 12:25:00,91.44,91.5,91.43,91.48,8900.0,54.9846,55.0207,54.9786,55.0087,8900.0
2005-04-07 12:30:00,91.49,91.52,91.42,91.49,22400.0,55.0147,55.0327,54.9726,55.0147,22400.0
2005-04-07 12:35:00,91.46,91.69,91.45,91.69,46200.0,54.9966,55.1349,54.9906,55.1349,46200.0
2005-04-07 12:40:00,91.73,91.73,91.57,91.57,29100.0,55.159,55.159,55.0628,55.0628,29100.0
2005-04-07 12:45:00,91.6,91.62,91.51,91.57,11400.0,55.0808,55.0928,55.0267,55.0628,11400.0
2005-04-07 12:50:00,91.58,91.58,91.54,91.56,2800.0,55.0688,55.0688,55.0447,55.0568,2800.0
2005-04-07 12:55:00,91.57,91.59,91.52,91.52,3800.0,55.0628,55.0748,55.0327,55.0327,3800.0
2005-04-07 13:00:00,91.51,91.51,91.42,91.45,5300.0,55.0267,55.0267,54.9726,54.9906,5300.0
2005-04-07 13:05:00,91.45,91.45,91.32,91.39,25100.0,54.9906,54.9906,54.9124,54.9545,25100.0
2005-04-07 13:10:00,91.39,91.5,91.38,91.39,17900.0,54.9545,55.0207,54.9485,54.9545,17900.0
2005-04-07 13:15:00,91.39,91.45,91.37,91.44,10600.0,54.9545,54.9906,54.9425,54.9846,10600.0
2005-04-07 13:20:00,91.43,91.47,91.34,91.4,20300.0,54.9786,55.0026,54.9245,54.9605,20300.0
2005-04-07 13:25:00,91.43,91.44,91.35,91.38,18100.0,54.9786,54.9846,54.9305,54.9485,18100.0
2005-04-07 13:30:00,91.38,91.44,91.37,91.42,65000.0,54.9485,54.9846,54.9425,54.9726,65000.0
2005-04-07 13:35:00,91.42,91.42,91.3,91.38,67800.0,54.9726,54.9726,54.9004,54.9485,67800.0
2005-04-07 13:40:00,91.35,91.4,91.3,91.39,100100.0,54.9305,54.9605,54.9004,54.9545,100100.0
2005-04-07 13:45:00,91.39,91.51,91.39,91.43,8800.0,54.9545,55.0267,54.9545,54.9786,8800.0
2005-04-07 13:50:00,91.37,91.5,91.35,91.5,12400.0,54.9425,55.0207,54.9305,55.0207,12400.0
2005-04-07 13:55:00,91.48,91.52,91.46,91.52,7500.0,55.0087,55.0327,54.9966,55.0327,7500.0
2005-04-07 14:00:00,91.52,91.57,91.43,91.5,6500.0,55.0327,55.0628,54.9786,55.0207,6500.0
2005-04-07 14:05:00,91.54,91.58,91.48,91.48,18200.0,55.0447,55.0688,55.0087,55.0087,18200.0
2005-04-07 14:10:00,91.49,91.5,91.4,91.4,26000.0,55.0147,55.0207,54.9605,54.9605,26000.0
2005-04-07 14:15:00,91.41,91.51,91.4,91.48,10000.0,54.9666,55.0267,54.9605,55.0087,10000.0
2005-04-07 14:20:00,91.47,91.51,91.4,91.41,9500.0,55.0026,55.0267,54.9605,54.9666,9500.0
2005-04-07 14:25:00,91.41,91.43,91.35,91.37,11900.0,54.9666,54.9786,54.9305,54.9425,11900.0
2005-04-07 14:30:00,91.37,91.48,91.36,91.48,31100.0,54.9425,55.0087,54.9365,55.0087,31100.0
2005-04-07 14:35:00,91.47,91.5,91.41,91.44,20900.0,55.0026,55.0207,54.9666,54.9846,20900.0
2005-04-07 14:40:00,91.42,91.46,91.39,91.44,10600.0,54.9726,54.9966,54.9545,54.9846,10600.0
2005-04-07 14:45:00,91.44,91.52,91.4,91.41,19700.0,54.9846,55.0327,54.9605,54.9666,19700.0
2005-04-07 14:50:00,91.42,91.49,91.41,91.47,4000.0,54.9726,55.0147,54.9666,55.0026,4000.0
2005-04-07 14:55:00,91.42,91.49,91.4,91.48,12200.0,54.9726,55.0147,54.9605,55.0087,12200.0
2005-04-07 15:00:00,91.47,91.6,91.42,91.43,22400.0,55.0026,55.0808,54.9726,54.9786,22400.0
2005-04-07 15:05:00,91.43,91.44,91.37,91.43,38800.0,54.9786,54.9846,54.9425,54.9786,38800.0
2005-04-07 15:10:00,91.42,91.5,91.42,91.5,18700.0,54.9726,55.0207,54.9726,55.0207,18700.0
2005-04-07 15:15:00,91.51,91.59,91.5,91.52,7300.0,55.0267,55.0748,55.0207,55.0327,7300.0
2005-04-07 15:20:00,91.51,91.56,91.43,91.52,11600.0,55.0267,55.0568,54.9786,55.0327,11600.0
2005-04-07 15:25:00,91.52,91.52,91.42,91.45,13200.0,55.0327,55.0327,54.9726,54.9906,13200.0
2005-04-07 15:30:00,91.45,91.6,91.43,91.6,7800.0,54.9906,55.0808,54.9786,55.0808,7800.0
2005-04-07 15:35:00,91.6,91.6,91.5,91.5,9100.0,55.0808,55.0808,55.0207,55.0207,9100.0
2005-04-07 15:40:00,91.5,91.55,91.41,91.47,32100.0,55.0207,55.0507,54.9666,55.0026,32100.0
2005-04-07 15:45:00,91.46,91.48,91.37,91.47,22300.0,54.9966,55.0087,54.9425,55.0026,22300.0
2005-04-07 15:50:00,91.42,91.51,91.42,91.51,19400.0,54.9726,55.0267,54.9726,55.0267,19400.0
2005-04-07 15:55:00,91.5,91.64,91.5,91.58,41900.0,55.0207,55.1049,55.0207,55.0688,41900.0
2005-04-08 09:30:00,91.98,92.0,91.73,91.73,36600.0,55.3093,55.3213,55.159,55.159,36600.0
2005-04-08 09:35:00,91.78,91.78,91.51,91.51,46400.0,55.189,55.189,55.0267,55.0267,46400.0
2005-04-08 09:40:00,91.48,91.64,91.4,91.6,28000.0,55.0087,55.1049,54.9605,55.0808,28000.0
2005-04-08 09:45:00,91.6,91.6,91.5,91.53,26800.0,55.0808,55.0808,55.0207,55.0387,26800.0
2005-04-08 09:50:00,91.52,91.59,91.51,91.54,11500.0,55.0327,55.0748,55.0267,55.0447,11500.0
2005-04-08 09:55:00,91.55,91.61,91.5,91.61,27100.0,55.0507,55.0868,55.0207,55.0868,27100.0
2005-04-08 10:00:00,91.62,91.75,91.53,91.55,13100.0,55.0928,55.171,55.0387,55.0507,13100.0
2005-04-08 10:05:00,91.55,91.58,91.5,91.53,26000.0,55.0507,55.0688,55.0207,55.0387,26000.0
2005-04-08 10:10:00,91.51,91.54,91.5,91.51,19100.0,55.0267,55.0447,55.0207,55.0267,19100.0
2005-04-08 10:15:00,91.51,91.61,91.51,91.6,10400.0,55.0267,55.0868,55.0267,55.0808,10400.0
2005-04-08 10:20:00,91.59,91.6,91.51,91.53,25600.0,55.0748,55.0808,55.0267,55.0387,25600.0
2005-04-08 10:25:00,91.54,91.56,91.4,91.41,44300.0,55.0447,55.0568,54.9605,54.9666,44300.0
2005-04-08 10:30:00,91.39,91.47,91.35,91.47,15400.0,54.9545,55.0026,54.9305,55.0026,15400.0
2005-04-08 10:35:00,91.42,91.42,91.29,91.41,21100.0,54.9726,54.9726,54.8944,54.9666,21100.0
2005-04-08 10:40:00,91.41,91.41,91.25,91.3,19700.0,54.9666,54.9666,54.8703,54.9004,19700.0
2005-04-08 10:45:00,91.27,91.3,91.14,91.21,30500.0,54.8824,54.9004,54.8042,54.8463,30500.0
2005-04-08 10:50:00,91.21,91.32,91.2,91.32,15300.0,54.8463,54.9124,54.8403,54.9124,15300.0
2005-04-08 10:55:00,91.32,91.49,91.31,91.49,14600.0,54.9124,55.0147,54.9064,55.0147,14600.0
2005-04-08 11:00:00,91.47,91.52,91.46,91.47,3700.0,55.0026,55.0327,54.9966,55.0026,3700.0
2005-04-08 11:05:00,91.44,91.44,91.27,91.27,12600.0,54.9846,54.9846,54.8824,54.8824,12600.0
2005-04-08 11:10:00,91.27,91.35,91.27,91.35,9200.0,54.8824,54.9305,54.8824,54.9305,9200.0
2005-04-08 11:15:00,91.35,91.37,91.22,91.22,10400.0,54.9305,54.9425,54.8523,54.8523,10400.0
2005-04-08 11:20:00,91.23,91.38,91.23,91.32,26400.0,54.8583,54.9485,54.8583,54.9124,26400.0
2005-04-08 11:25:00,91.3,91.32,91.23,91.23,14400.0,54.9004,54.9124,54.8583,54.8583,14400.0
2005-04-08 11:30:00,91.21,91.29,91.14,91.2,11700.0,54.8463,54.8944,54.8042,54.8403,11700.0
2005-04-08 11:35:00,91.2,91.26,91.14,91.14,18100.0,54.8403,54.8764,54.8042,54.8042,18100.0
2005-04-08 11:40:00,91.13,91.17,91.0,91.0,17600.0,54.7982,54.8222,54.72,54.72,17600.0
2005-04-08 11:45:00,90.99,91.12,90.99,91.12,25600.0,54.714,54.7922,54.714,54.7922,25600.0
2005-04-08 11:50:00,91.15,91.16,91.1,91.13,25100.0,54.8102,54.8162,54.7802,54.7982,25100.0
2005-04-08 11:55:00,91.12,91.16,91.12,91.16,9000.0,54.7922,54.8162,54.7922,54.8162,9000.0
2005-04-08 12:00:00,91.16,91.2,91.15,91.19,19300.0,54.8162,54.8403,54.8102,54.8343,19300.0
2005-04-08 12:05:00,91.2,91.28,91.19,91.2,7500.0,54.8403,54.8884,54.8343,54.8403,7500.0
2005-04-08 12:10:00,91.2,91.3,91.2,91.25,6200.0,54.8403,54.9004,54.8403,54.8703,6200.0
2005-04-08 12:15:00,91.26,91.26,91.17,91.2,7900.0,54.8764,54.8764,54.8222,54.8403,7900.0
2005-04-08 12:20:00,91.21,91.22,91.17,91.19,4100.0,54.8463,54.8523,54.8222,54.8343,4100.0
2005-04-08 12:25:00,91.19,91.3,91.19,91.28,7600.0,54.8343,54.9004,54.8343,54.8884,7600.0
2005-04-08 12:30:00,91.24,91.28,91.13,91.16,18200.0,54.8643,54.8884,54.7982,54.8162,18200.0
2005-04-08 12:35:00,91.16,91.17,91.1,91.13,41500.0,54.8162,54.8222,54.7802,54.7982,41500.0
2005-04-08 12:40:00,91.14,91.18,91.12,91.18,30200.0,54.8042,54.8283,54.7922,54.8283,30200.0
2005-04-08 12:45:00,91.15,91.2,91.1,91.1,15500.0,54.8102,54.8403,54.7802,54.7802,15500.0
2005-04-08 12:50:00,91.11,91.18,91.1,91.17,33600.0,54.7862,54.8283,54.7802,54.8222,33600.0
2005-04-08 12:55:00,91.17,91.26,91.1,91.17,42600.0,54.8222,54.8764,54.7802,54.8222,42600.0
2005-04-08 13:00:00,91.16,91.21,91.16,91.17,18100.0,54.8162,54.8463,54.8162,54.8222,18100.0
2005-04-08 13:05:00,91.2,91.26,91.2,91.24,6500.0,54.8403,54.8764,54.8403,54.8643,6500.0
2005-04-08 13:10:00,91.24,91.38,91.24,91.28,17200.0,54.8643,54.9485,54.8643,54.8884,17200.0
2005-04-08 13:15:00,91.28,91.32,91.18,91.23,33100.0,54.8884,54.9124,54.8283,54.8583,33100.0
2005-04-08 13:20:00,91.23,91.31,91.2,91.25,17000.0,54.8583,54.9064,54.8403,54.8703,17000.0
2005-04-08 13:25:00,91.25,91.3,91.2,91.29,15000.0,54.8703,54.9004,54.8403,54.8944,15000.0
2005-04-08 13:30:00,91.29,91.29,91.19,91.19,11900.0,54.8944,54.8944,54.8343,54.8343,11900.0
2005-04-08 13:35:00,91.2,91.33,91.2,91.3,16100.0,54.8403,54.9185,54.8403,54.9004,16100.0
2005-04-08 13:40:00,91.3,91.31,91.28,91.29,5200.0,54.9004,54.9064,54.8884,54.8944,5200.0
2005-04-08 13:45:00,91.29,91.29,91.2,91.24,12500.0,54.8944,54.8944,54.8403,54.8643,12500.0
2005-04-08 13:50:00,91.2,91.26,91.2,91.25,74500.0,54.8403,54.8764,54.8403,54.8703,74500.0
2005-04-08 13:55:00,91.24,91.3,91.22,91.22,13700.0,54.8643,54.9004,54.8523,54.8523,13700.0
2005-04-08 14:00:00,91.24,91.26,91.21,91.25,43300.0,54.8643,54.8764,54.8463,54.8703,43300.0
2005-04-08 14:05:00,91.24,91.25,91.02,91.17,93200.0,54.8643,54.8703,54.732,54.8222,93200.0
2005-04-08 14:10:00,91.17,91.22,91.14,91.22,12300.0,54.8222,54.8523,54.8042,54.8523,12300.0
2005-04-08 14:15:00,91.22,91.26,91.13,91.13,10900.0,54.8523,54.8764,54.7982,54.7982,10900.0
2005-04-08 14:20:00,91.16,91.17,91.11,91.14,28700.0,54.8162,54.8222,54.7862,54.8042,28700.0
2005-04-08 14:25:00,91.14,91.21,91.1,91.15,34200.0,54.8042,54.8463,54.7802,54.8102,34200.0
2005-04-08 14:30:00,91.14,91.18,91.1,91.15,27800.0,54.8042,54.8283,54.7802,54.8102,27800.0
2005-04-08 14:35:00,91.16,91.19,91.14,91.15,19800.0,54.8162,54.8343,54.8042,54.8102,19800.0
2005-04-08 14:40:00,91.14,91.16,91.11,91.13,22400.0,54.8042,54.8162,54.7862,54.7982,22400.0
2005-04-08 14:45:00,91.14,91.2,91.11,91.18,21600.0,54.8042,54.8403,54.7862,54.8283,21600.0
2005-04-08 14:50:00,91.19,91.19,91.12,91.12,9000.0,54.8343,54.8343,54.7922,54.7922,9000.0
2005-04-08 14:55:00,91.12,91.13,91.1,91.11,11300.0,54.7922,54.7982,54.7802,54.7862,11300.0
2005-04-08 15:00:00,91.11,91.11,91.0,91.06,26500.0,54.7862,54.7862,54.72,54.7561,26500.0
2005-04-08 15:05:00,91.05,91.05,91.01,91.02,10300.0,54.7501,54.7501,54.726,54.732,10300.0
2005-04-08 15:10:00,91.02,91.03,90.95,90.99,43500.0,54.732,54.7381,54.69,54.714,43500.0
2005-04-08 15:15:00,90.99,91.01,90.93,90.93,45600.0,54.714,54.726,54.6779,54.6779,45600.0
2005-04-08 15:20:00,90.93,90.95,90.87,90.93,18300.0,54.6779,54.69,54.6418,54.6779,18300.0
2005-04-08 15:25:00,90.93,90.94,90.9,90.92,12700.0,54.6779,54.6839,54.6599,54.6719,12700.0
2005-04-08 15:30:00,90.92,90.99,90.88,90.97,36400.0,54.6719,54.714,54.6479,54.702,36400.0
2005-04-08 15:35:00,90.98,90.99,90.93,90.94,21500.0,54.708,54.714,54.6779,54.6839,21500.0
2005-04-08 15:40:00,90.93,90.94,90.88,90.91,27900.0,54.6779,54.6839,54.6479,54.6659,27900.0
2005-04-08 15:45:00,90.91,90.95,90.88,90.94,21400.0,54.6659,54.69,54.6479,54.6839,21400.0
2005-04-08 15:50:00,90.94,90.95,90.9,90.94,11700.0,54.6839,54.69,54.6599,54.6839,11700.0
2005-04-08 15:55:00,90.93,90.94,90.65,90.65,64900.0,54.6779,54.6839,54.5096,54.5096,64900.0
2005-04-11 09:30:00,90.51,90.69,90.37,90.55,69100.0,54.4254,54.5336,54.3412,54.4494,69100.0
2005-04-11 09:35:00,90.59,90.81,90.38,90.8,50600.0,54.4735,54.6058,54.3472,54.5998,50600.0
2005-04-11 09:40:00,90.93,90.97,90.71,90.95,42400.0,54.6779,54.702,54.5456,54.69,42400.0
2005-04-11 09:45:00,90.96,90.96,90.75,90.88,45600.0,54.696,54.696,54.5697,54.6479,45600.0
2005-04-11 09:50:00,90.88,91.09,90.88,91.03,28400.0,54.6479,54.7741,54.6479,54.7381,28400.0
2005-04-11 09:55:00,91.01,91.13,91.0,91.04,26000.0,54.726,54.7982,54.72,54.7441,26000.0
2005-04-11 10:00:00,91.04,91.05,91.0,91.01,27600.0,54.7441,54.7501,54.72,54.726,27600.0
2005-04-11 10:05:00,91.0,91.06,90.99,91.06,26900.0,54.72,54.7561,54.714,54.7561,26900.0
2005-04-11 10:10:00,91.07,91.09,90.98,91.01,32500.0,54.7621,54.7741,54.708,54.726,32500.0
2005-04-11 10:15:00,90.99,91.03,90.84,90.85,16100.0,54.714,54.7381,54.6238,54.6298,16100.0
2005-04-11 10:20:00,90.85,90.97,90.73,90.96,38000.0,54.6298,54.702,54.5577,54.696,38000.0
2005-04-11 10:25:00,90.95,90.99,90.89,90.97,12900.0,54.69,54.714,54.6539,54.702,12900.0
2005-04-11 10:30:00,90.96,91.05,90.94,90.99,18000.0,54.696,54.7501,54.6839,54.714,18000.0
2005-04-11 10:35:00,90.99,91.09,90.9,90.91,17600.0,54.714,54.7741,54.6599,54.6659,17600.0
2005-04-11 10:40:00,90.91,90.91,90.86,90.88,11900.0,54.6659,54.6659,54.6358,54.6479,11900.0
2005-04-11 10:45:00,90.87,90.9,90.85,90.85,52100.0,54.6418,54.6599,54.6298,54.6298,52100.0
2005-04-11 10:50:00,90.85,90.85,90.61,90.64,29300.0,54.6298,54.6298,54.4855,54.5035,29300.0
2005-04-11 10:55:00,90.63,90.65,90.6,90.64,18500.0,54.4975,54.5096,54.4795,54.5035,18500.0
2005-04-11 11:00:00,90.62,90.68,90.6,90.68,51700.0,54.4915,54.5276,54.4795,54.5276,51700.0
2005-04-11 11:05:00,90.68,90.68,90.6,90.6,22900.0,54.5276,54.5276,54.4795,54.4795,22900.0
2005-04-11 11:10:00,90.6,90.61,90.59,90.59,19600.0,54.4795,54.4855,54.4735,54.4735,19600.0
2005-04-11 11:15:00,90.59,90.6,90.48,90.48,9100.0,54.4735,54.4795,54.4073,54.4073,9100.0
2005-04-11 11:20:00,90.48,90.54,90.4,90.51,11900.0,54.4073,54.4434,54.3592,54.4254,11900.0
2005-04-11 11:25:00,90.51,90.56,90.46,90.52,10700.0,54.4254,54.4554,54.3953,54.4314,10700.0
2005-04-11 11:30:00,90.54,90.54,90.43,90.51,14400.0,54.4434,54.4434,54.3773,54.4254,14400.0
2005-04-11 11:35:00,90.52,90.6,90.52,90.53,6300.0,54.4314,54.4795,54.4314,54.4374,6300.0
2005-04-11 11:40:00,90.54,90.56,90.51,90.51,4900.0,54.4434,54.4554,54.4254,54.4254,4900.0
2005-04-11 11:45:00,90.53,90.53,90.4,90.48,11100.0,54.4374,54.4374,54.3592,54.4073,11100.0
2005-04-11 11:50:00,90.53,90.57,90.48,90.5,3900.0,54.4374,54.4615,54.4073,54.4194,3900.0
2005-04-11 11:55:00,90.5,90.52,90.42,90.44,8800.0,54.4194,54.4314,54.3713,54.3833,8800.0
2005-04-11 12:00:00,90.44,90.65,90.41,90.57,14500.0,54.3833,54.5096,54.3652,54.4615,14500.0
2005-04-11 12:05:00,90.59,90.61,90.52,90.53,5000.0,54.4735,54.4855,54.4314,54.4374,5000.0
2005-04-11 12:10:00,90.53,90.63,90.53,90.6,5700.0,54.4374,54.4975,54.4374,54.4795,5700.0
2005-04-11 12:15:00,90.59,90.59,90.56,90.57,5100.0,54.4735,54.4735,54.4554,54.4615,5100.0
2005-04-11 12:20:00,90.55,90.55,90.49,90.49,5100.0,54.4494,54.4494,54.4133,54.4133,5100.0
2005-04-11 12:25:00,90.48,90.63,90.47,90.6,10000.0,54.4073,54.4975,54.4013,54.4795,10000.0
2005-04-11 12:30:00,90.57,90.64,90.56,90.63,9300.0,54.4615,54.5035,54.4554,54.4975,9300.0
2005-04-11 12:35:00,90.63,90.65,90.51,90.52,15500.0,54.4975,54.5096,54.4254,54.4314,15500.0
2005-04-11 12:40:00,90.51,90.52,90.48,90.49,5200.0,54.4254,54.4314,54.4073,54.4133,5200.0
2005-04-11 12:45:00,90.48,90.5,90.4,90.43,16000.0,54.4073,54.4194,54.3592,54.3773,16000.0
2005-04-11 12:50:00,90.43,90.45,90.4,90.42,27900.0,54.3773,54.3893,54.3592,54.3713,27900.0
2005-04-11 12:55:00,90.44,90.47,90.44,90.44,7900.0,54.3833,54.4013,54.3833,54.3833,7900.0
2005-04-11 13:00:00,90.44,90.47,90.4,90.47,9100.0,54.3833,54.4013,54.3592,54.4013,9100.0
2005-04-11 13:05:00,90.48,90.48,90.4,90.42,12600.0,54.4073,54.4073,54.3592,54.3713,12600.0
2005-04-11 13:10:00,90.4,90.43,90.39,90.41,16500.0,54.3592,54.3773,54.3532,54.3652,16500.0
2005-04-11 13:15:00,90.41,90.44,90.4,90.42,11700.0,54.3652,54.3833,54.3592,54.3713,11700.0
2005-04-11 13:20:00,90.43,90.46,90.4,90.45,12400.0,54.3773,54.3953,54.3592,54.3893,12400.0
2005-04-11 13:25:00,90.43,90.45,90.41,90.41,3300.0,54.3773,54.3893,54.3652,54.3652,3300.0
2005-04-11 13:30:00,90.42,90.5,90.4,90.46,9100.0,54.3713,54.4194,54.3592,54.3953,9100.0
2005-04-11 13:35:00,90.5,90.55,90.48,90.48,6800.0,54.4194,54.4494,54.4073,54.4073,6800.0
2005-04-11 13:40:00,90.49,90.52,90.45,90.45,4100.0,54.4133,54.4314,54.3893,54.3893,4100.0
2005-04-11 13:45:00,90.45,90.45,90.35,90.41,14800.0,54.3893,54.3893,54.3292,54.3652,14800.0
2005-04-11 13:50:00,90.43,90.43,90.33,90.33,10800.0,54.3773,54.3773,54.3171,54.3171,10800.0
2005-04-11 13:55:00,90.36,90.47,90.35,90.46,9600.0,54.3352,54.4013,54.3292,54.3953,9600.0
2005-04-11 14:00:00,90.44,90.47,90.4,90.4,7400.0,54.3833,54.4013,54.3592,54.3592,7400.0
2005-04-11 14:05:00,90.4,90.4,90.34,90.38,6100.0,54.3592,54.3592,54.3231,54.3472,6100.0
2005-04-11 14:10:00,90.4,90.4,90.3,90.37,38300.0,54.3592,54.3592,54.2991,54.3412,38300.0
2005-04-11 14:15:00,90.35,90.36,90.33,90.33,7600.0,54.3292,54.3352,54.3171,54.3171,7600.0
2005-04-11 14:20:00,90.34,90.43,90.34,90.42,9700.0,54.3231,54.3773,54.3231,54.3713,9700.0
2005-04-11 14:25:00,90.41,90.41,90.32,90.32,12300.0,54.3652,54.3652,54.3111,54.3111,12300.0
2005-04-11 14:30:00,90.33,90.44,90.33,90.36,19700.0,54.3171,54.3833,54.3171,54.3352,19700.0
2005-04-11 14:35:00,90.39,90.45,90.39,90.41,6000.0,54.3532,54.3893,54.3532,54.3652,6000.0
2005-04-11 14:40:00,90.41,90.54,90.4,90.42,14800.0,54.3652,54.4434,54.3592,54.3713,14800.0
2005-04-11 14:45:00,90.41,90.48,90.41,90.46,13300.0,54.3652,54.4073,54.3652,54.3953,13300.0
2005-04-11 14:50:00,90.47,90.5,90.41,90.41,9800.0,54.4013,54.4194,54.3652,54.3652,9800.0
2005-04-11 14:55:00,90.41,90.47,90.41,90.46,6400.0,54.3652,54.4013,54.3652,54.3953,6400.0
2005-04-11 15:00:00,90.48,90.51,90.42,90.42,60200.0,54.4073,54.4254,54.3713,54.3713,60200.0
2005-04-11 15:05:00,90.44,90.45,90.38,90.38,14500.0,54.3833,54.3893,54.3472,54.3472,14500.0
2005-04-11 15:10:00,90.35,90.37,90.33,90.35,13300.0,54.3292,54.3412,54.3171,54.3292,13300.0
2005-04-11 15:15:00,90.35,90.4,90.3,90.36,34100.0,54.3292,54.3592,54.2991,54.3352,34100.0
2005-04-11 15:20:00,90.35,90.36,90.29,90.33,28100.0,54.3292,54.3352,54.2931,54.3171,28100.0
2005-04-11 15:25:00,90.3,90.32,90.17,90.2,41900.0,54.2991,54.3111,54.2209,54.239,41900.0
2005-04-11 15:30:00,90.18,90.19,90.1,90.19,80200.0,54.2269,54.233,54.1788,54.233,80200.0
2005-04-11 15:35:00,90.19,90.23,90.17,90.17,40600.0,54.233,54.257,54.2209,54.2209,40600.0
2005-04-11 15:40:00,90.17,90.26,90.17,90.19,29100.0,54.2209,54.275,54.2209,54.233,29100.0
2005-04-11 15:45:00,90.2,90.21,90.09,90.1,58100.0,54.239,54.245,54.1728,54.1788,58100.0
2005-04-11 15:50:00,90.1,90.19,90.09,90.15,37600.0,54.1788,54.233,54.1728,54.2089,37600.0
2005-04-11 15:55:00,90.15,90.17,90.12,90.17,55700.0,54.2089,54.2209,54.1909,54.2209,55700.0
2005-04-12 09:30:00,90.17,90.49,90.1,90.49,58700.0,54.2209,54.4133,54.1788,54.4133,58700.0
2005-04-12 09:35:00,90.49,90.52,90.45,90.52,100400.0,54.4133,54.4314,54.3893,54.4314,100400.0
2005-04-12 09:40:00,90.52,90.55,90.05,90.07,42900.0,54.4314,54.4494,54.1488,54.1608,42900.0
2005-04-12 09:45:00,90.07,90.2,90.0,90.14,72100.0,54.1608,54.239,54.1187,54.2029,72100.0
2005-04-12 09:50:00,90.15,90.15,90.03,90.04,19100.0,54.2089,54.2089,54.1367,54.1428,19100.0
2005-04-12 09:55:00,90.03,90.03,89.99,90.0,60400.0,54.1367,54.1367,54.1127,54.1187,60400.0
2005-04-12 10:00:00,90.01,90.02,89.87,89.88,51500.0,54.1247,54.1307,54.0405,54.0465,51500.0
2005-04-12 10:05:00,89.88,89.94,89.7,89.71,35700.0,54.0465,54.0826,53.9383,53.9443,35700.0
2005-04-12 10:10:00,89.71,89.71,89.51,89.61,58200.0,53.9443,53.9443,53.8241,53.8842,58200.0
2005-04-12 10:15:00,89.6,89.77,89.59,89.77,57400.0,53.8782,53.9804,53.8722,53.9804,57400.0
2005-04-12 10:20:00,89.76,89.77,89.62,89.63,12000.0,53.9744,53.9804,53.8902,53.8962,12000.0
2005-04-12 10:25:00,89.61,89.67,89.6,89.64,25700.0,53.8842,53.9203,53.8782,53.9022,25700.0
2005-04-12 10:30:00,89.62,89.62,89.56,89.61,64300.0,53.8902,53.8902,53.8541,53.8842,64300.0
2005-04-12 10:35:00,89.61,89.62,89.5,89.5,34100.0,53.8842,53.8902,53.818,53.818,34100.0
2005-04-12 10:40:00,89.46,89.48,89.25,89.31,70700.0,53.794,53.806,53.6677,53.7038,70700.0
2005-04-12 10:45:00,89.31,89.48,89.27,89.3,53600.0,53.7038,53.806,53.6797,53.6978,53600.0
2005-04-12 10:50:00,89.3,89.35,89.16,89.27,40800.0,53.6978,53.7278,53.6136,53.6797,40800.0
2005-04-12 10:55:00,89.3,89.33,89.2,89.28,45900.0,53.6978,53.7158,53.6376,53.6858,45900.0
2005-04-12 11:00:00,89.28,89.46,89.28,89.35,45300.0,53.6858,53.794,53.6858,53.7278,45300.0
2005-04-12 11:05:00,89.35,89.38,89.34,89.35,17700.0,53.7278,53.7459,53.7218,53.7278,17700.0
2005-04-12 11:10:00,89.35,89.44,89.34,89.42,26200.0,53.7278,53.782,53.7218,53.7699,26200.0
2005-04-12 11:15:00,89.42,89.48,89.41,89.47,26900.0,53.7699,53.806,53.7639,53.8,26900.0
2005-04-12 11:20:00,89.48,89.63,89.4,89.59,50500.0,53.806,53.8962,53.7579,53.8722,50500.0
2005-04-12 11:25:00,89.6,89.65,89.57,89.64,10600.0,53.8782,53.9082,53.8601,53.9022,10600.0
2005-04-12 11:30:00,89.63,89.7,89.6,89.6,20200.0,53.8962,53.9383,53.8782,53.8782,20200.0
2005-04-12 11:35:00,89.6,89.8,89.6,89.8,18800.0,53.8782,53.9984,53.8782,53.9984,18800.0
2005-04-12 11:40:00,89.8,89.84,89.71,89.71,14700.0,53.9984,54.0225,53.9443,53.9443,14700.0
2005-04-12 11:45:00,89.71,89.77,89.69,89.77,14300.0,53.9443,53.9804,53.9323,53.9804,14300.0
2005-04-12 11:50:00,89.78,89.85,89.77,89.85,20900.0,53.9864,54.0285,53.9804,54.0285,20900.0
2005-04-12 11:55:00,89.84,89.84,89.74,89.84,11300.0,54.0225,54.0225,53.9624,54.0225,11300.0
2005-04-12 12:00:00,89.79,89.83,89.78,89.82,5800.0,53.9924,54.0165,53.9864,54.0105,5800.0
2005-04-12 12:05:00,89.81,89.84,89.81,89.84,10000.0,54.0044,54.0225,54.0044,54.0225,10000.0
2005-04-12 12:10:00,89.85,89.85,89.71,89.72,12000.0,54.0285,54.0285,53.9443,53.9503,12000.0
2005-04-12 12:15:00,89.7,89.71,89.66,89.67,17100.0,53.9383,53.9443,53.9143,53.9203,17100.0
2005-04-12 12:20:00,89.66,89.74,89.62,89.74,15600.0,53.9143,53.9624,53.8902,53.9624,15600.0
2005-04-12 12:25:00,89.74,89.78,89.72,89.77,11500.0,53.9624,53.9864,53.9503,53.9804,11500.0
2005-04-12 12:30:00,89.78,89.8,89.76,89.78,6800.0,53.9864,53.9984,53.9744,53.9864,6800.0
2005-04-12 12:35:00,89.79,89.81,89.78,89.81,5000.0,53.9924,54.0044,53.9864,54.0044,5000.0
2005-04-12 12:40:00,89.81,89.83,89.79,89.81,2400.0,54.0044,54.0165,53.9924,54.0044,2400.0
2005-04-12 12:45:00,89.83,89.85,89.81,89.85,10000.0,54.0165,54.0285,54.0044,54.0285,10000.0
2005-04-12 12:50:00,89.85,89.85,89.78,89.78,7100.0,54.0285,54.0285,53.9864,53.9864,7100.0
2005-04-12 12:55:00,89.79,89.79,89.75,89.75,5500.0,53.9924,53.9924,53.9684,53.9684,5500.0
2005-04-12 13:00:00,89.75,89.77,89.75,89.77,20300.0,53.9684,53.9804,53.9684,53.9804,20300.0
2005-04-12 13:05:00,89.77,89.78,89.75,89.75,8300.0,53.9804,53.9864,53.9684,53.9684,8300.0
2005-04-12 13:10:00,89.76,89.84,89.75,89.82,18100.0,53.9744,54.0225,53.9684,54.0105,18100.0
2005-04-12 13:15:00,89.82,89.83,89.78,89.78,4400.0,54.0105,54.0165,53.9864,53.9864,4400.0
2005-04-12 13:20:00,89.78,89.79,89.76,89.79,6200.0,53.9864,53.9924,53.9744,53.9924,6200.0
2005-04-12 13:25:00,89.79,89.81,89.76,89.76,10600.0,53.9924,54.0044,53.9744,53.9744,10600.0
2005-04-12 13:30:00,89.76,89.77,89.75,89.76,6900.0,53.9744,53.9804,53.9684,53.9744,6900.0
2005-04-12 13:35:00,89.76,89.8,89.75,89.77,19200.0,53.9744,53.9984,53.9684,53.9804,19200.0
2005-04-12 13:40:00,89.77,89.77,89.71,89.71,13000.0,53.9804,53.9804,53.9443,53.9443,13000.0
2005-04-12 13:45:00,89.7,89.71,89.61,89.63,18600.0,53.9383,53.9443,53.8842,53.8962,18600.0
2005-04-12 13:50:00,89.63,89.69,89.61,89.66,16000.0,53.8962,53.9323,53.8842,53.9143,16000.0
2005-04-12 13:55:00,89.65,89.69,89.65,89.68,5100.0,53.9082,53.9323,53.9082,53.9263,5100.0
2005-04-12 14:00:00,89.65,89.84,89.52,89.8,44400.0,53.9082,54.0225,53.8301,53.9984,44400.0
2005-04-12 14:05:00,89.82,89.82,89.59,89.73,27700.0,54.0105,54.0105,53.8722,53.9563,27700.0
2005-04-12 14:10:00,89.75,89.95,89.74,89.81,71300.0,53.9684,54.0886,53.9624,54.0044,71300.0
2005-04-12 14:15:00,89.8,90.01,89.76,89.97,65200.0,53.9984,54.1247,53.9744,54.1007,65200.0
2005-04-12 14:20:00,89.97,90.3,89.97,90.26,74100.0,54.1007,54.2991,54.1007,54.275,74100.0
2005-04-12 14:25:00,90.2,90.38,90.11,90.11,27200.0,54.239,54.3472,54.1848,54.1848,27200.0
2005-04-12 14:30:00,90.12,90.18,90.04,90.17,30400.0,54.1909,54.2269,54.1428,54.2209,30400.0
2005-04-12 14:35:00,90.19,90.3,90.16,90.3,12100.0,54.233,54.2991,54.2149,54.2991,12100.0
2005-04-12 14:40:00,90.31,90.4,90.06,90.31,38400.0,54.3051,54.3592,54.1548,54.3051,38400.0
2005-04-12 14:45:00,90.3,90.48,90.3,90.47,29300.0,54.2991,54.4073,54.2991,54.4013,29300.0
2005-04-12 14:50:00,90.47,90.55,90.45,90.48,32300.0,54.4013,54.4494,54.3893,54.4073,32300.0
2005-04-12 14:55:00,90.48,90.61,90.48,90.61,58000.0,54.4073,54.4855,54.4073,54.4855,58000.0
2005-04-12 15:00:00,90.62,90.97,90.61,90.88,47200.0,54.4915,54.702,54.4855,54.6479,47200.0
2005-04-12 15:05:00,90.86,90.86,90.67,90.76,35500.0,54.6358,54.6358,54.5216,54.5757,35500.0
2005-04-12 15:10:00,90.75,90.76,90.64,90.66,12000.0,54.5697,54.5757,54.5035,54.5156,12000.0
2005-04-12 15:15:00,90.66,90.95,90.66,90.93,36300.0,54.5156,54.69,54.5156,54.6779,36300.0
2005-04-12 15:20:00,90.96,91.04,90.92,91.04,42100.0,54.696,54.7441,54.6719,54.7441,42100.0
2005-04-12 15:25:00,91.05,91.11,91.03,91.09,54200.0,54.7501,54.7862,54.7381,54.7741,54200.0
2005-04-12 15:30:00,91.09,91.32,91.08,91.28,42000.0,54.7741,54.9124,54.7681,54.8884,42000.0
2005-04-12 15:35:00,91.28,91.46,91.28,91.39,28000.0,54.8884,54.9966,54.8884,54.9545,28000.0
2005-04-12 15:40:00,91.38,91.41,91.26,91.3,38200.0,54.9485,54.9666,54.8764,54.9004,38200.0
2005-04-12 15:45:00,91.25,91.35,91.25,91.26,51300.0,54.8703,54.9305,54.8703,54.8764,51300.0
2005-04-12 15:50:00,91.27,91.5,91.26,91.4,43800.0,54.8824,55.0207,54.8764,54.9605,43800.0
2005-04-12 15:55:00,91.41,91.42,91.29,91.32,45700.0,54.9666,54.9726,54.8944,54.9124,45700.0
2005-04-13 09:30:00,91.24,91.24,90.58,90.6,44600.0,54.8643,54.8643,54.4675,54.4795,44600.0
2005-04-13 09:35:00,90.5,90.64,90.43,90.51,32600.0,54.4194,54.5035,54.3773,54.4254,32600.0
2005-04-13 09:40:00,90.52,90.6,90.48,90.6,39300.0,54.4314,54.4795,54.4073,54.4795,39300.0
2005-04-13 09:45:00,90.61,90.7,90.56,90.68,25800.0,54.4855,54.5396,54.4554,54.5276,25800.0
2005-04-13 09:50:00,90.67,90.71,90.58,90.58,28100.0,54.5216,54.5456,54.4675,54.4675,28100.0
2005-04-13 09:55:00,90.58,90.66,90.5,90.51,51100.0,54.4675,54.5156,54.4194,54.4254,51100.0
2005-04-13 10:00:00,90.51,90.82,90.5,90.66,47000.0,54.4254,54.6118,54.4194,54.5156,47000.0
2005-04-13 10:05:00,90.7,90.7,90.61,90.63,14100.0,54.5396,54.5396,54.4855,54.4975,14100.0
2005-04-13 10:10:00,90.62,90.72,90.6,90.71,37300.0,54.4915,54.5516,54.4795,54.5456,37300.0
2005-04-13 10:15:00,90.71,90.72,90.67,90.7,5700.0,54.5456,54.5516,54.5216,54.5396,5700.0
2005-04-13 10:20:00,90.71,90.8,90.68,90.78,10200.0,54.5456,54.5998,54.5276,54.5877,10200.0
2005-04-13 10:25:00,90.78,90.79,90.69,90.72,7700.0,54.5877,54.5937,54.5336,54.5516,7700.0
2005-04-13 10:30:00,90.75,91.11,90.75,90.9,27000.0,54.5697,54.7862,54.5697,54.6599,27000.0
2005-04-13 10:35:00,90.85,90.85,90.6,90.71,22000.0,54.6298,54.6298,54.4795,54.5456,22000.0
2005-04-13 10:40:00,90.71,90.74,90.62,90.65,11400.0,54.5456,54.5637,54.4915,54.5096,11400.0
2005-04-13 10:45:00,90.62,90.65,90.5,90.54,40500.0,54.4915,54.5096,54.4194,54.4434,40500.0
2005-04-13 10:50:00,90.5,90.57,90.5,90.56,36900.0,54.4194,54.4615,54.4194,54.4554,36900.0
2005-04-13 10:55:00,90.56,90.63,90.56,90.61,9100.0,54.4554,54.4975,54.4554,54.4855,9100.0
2005-04-13 11:00:00,90.6,90.6,90.38,90.38,35100.0,54.4795,54.4795,54.3472,54.3472,35100.0
2005-04-13 11:05:00,90.36,90.44,90.35,90.4,55100.0,54.3352,54.3833,54.3292,54.3592,55100.0
2005-04-13 11:10:00,90.4,90.48,90.4,90.45,22300.0,54.3592,54.4073,54.3592,54.3893,22300.0
2005-04-13 11:15:00,90.46,90.52,90.42,90.42,12900.0,54.3953,54.4314,54.3713,54.3713,12900.0
2005-04-13 11:20:00,90.42,90.42,90.3,90.3,44900.0,54.3713,54.3713,54.2991,54.2991,44900.0
2005-04-13 11:25:00,90.31,90.39,90.28,90.39,19500.0,54.3051,54.3532,54.2871,54.3532,19500.0
2005-04-13 11:30:00,90.41,90.47,90.34,90.44,10200.0,54.3652,54.4013,54.3231,54.3833,10200.0
2005-04-13 11:35:00,90.44,90.61,90.44,90.6,16300.0,54.3833,54.4855,54.3833,54.4795,16300.0
2005-04-13 11:40:00,90.59,90.59,90.45,90.45,9500.0,54.4735,54.4735,54.3893,54.3893,9500.0
2005-04-13 11:45:00,90.48,90.63,90.48,90.63,25200.0,54.4073,54.4975,54.4073,54.4975,25200.0
2005-04-13 11:50:00,90.61,90.61,90.58,90.59,38700.0,54.4855,54.4855,54.4675,54.4735,38700.0
2005-04-13 11:55:00,90.59,90.59,90.44,90.44,30100.0,54.4735,54.4735,54.3833,54.3833,30100.0
2005-04-13 12:00:00,90.41,90.43,90.33,90.36,7700.0,54.3652,54.3773,54.3171,54.3352,7700.0
2005-04-13 12:05:00,90.36,90.37,90.31,90.36,27500.0,54.3352,54.3412,54.3051,54.3352,27500.0
2005-04-13 12:10:00,90.36,90.44,90.34,90.38,60200.0,54.3352,54.3833,54.3231,54.3472,60200.0
2005-04-13 12:15:00,90.34,90.43,90.34,90.42,23600.0,54.3231,54.3773,54.3231,54.3713,23600.0
2005-04-13 12:20:00,90.42,90.52,90.41,90.49,15700.0,54.3713,54.4314,54.3652,54.4133,15700.0
2005-04-13 12:25:00,90.49,90.56,90.48,90.5,20100.0,54.4133,54.4554,54.4073,54.4194,20100.0
2005-04-13 12:30:00,90.48,90.52,90.43,90.5,15800.0,54.4073,54.4314,54.3773,54.4194,15800.0
2005-04-13 12:35:00,90.52,90.55,90.47,90.47,15800.0,54.4314,54.4494,54.4013,54.4013,15800.0
2005-04-13 12:40:00,90.48,90.5,90.46,90.46,6400.0,54.4073,54.4194,54.3953,54.3953,6400.0
2005-04-13 12:45:00,90.45,90.46,90.4,90.45,19800.0,54.3893,54.3953,54.3592,54.3893,19800.0
2005-04-13 12:50:00,90.44,90.51,90.44,90.47,14400.0,54.3833,54.4254,54.3833,54.4013,14400.0
2005-04-13 12:55:00,90.5,90.58,90.46,90.48,5900.0,54.4194,54.4675,54.3953,54.4073,5900.0
2005-04-13 13:00:00,90.48,90.58,90.45,90.46,7000.0,54.4073,54.4675,54.3893,54.3953,7000.0
2005-04-13 13:05:00,90.46,90.46,90.4,90.4,9000.0,54.3953,54.3953,54.3592,54.3592,9000.0
2005-04-13 13:10:00,90.41,90.41,90.36,90.38,58400.0,54.3652,54.3652,54.3352,54.3472,58400.0
2005-04-13 13:15:00,90.38,90.44,90.35,90.39,16300.0,54.3472,54.3833,54.3292,54.3532,16300.0
2005-04-13 13:20:00,90.37,90.37,90.25,90.25,13900.0,54.3412,54.3412,54.269,54.269,13900.0
2005-04-13 13:25:00,90.21,90.22,90.15,90.2,16400.0,54.245,54.251,54.2089,54.239,16400.0
2005-04-13 13:30:00,90.2,90.2,90.11,90.17,19200.0,54.239,54.239,54.1848,54.2209,19200.0
2005-04-13 13:35:00,90.16,90.16,90.04,90.1,11400.0,54.2149,54.2149,54.1428,54.1788,11400.0
2005-04-13 13:40:00,90.1,90.11,90.03,90.03,18300.0,54.1788,54.1848,54.1367,54.1367,18300.0
2005-04-13 13:45:00,90.02,90.02,89.89,90.01,60600.0,54.1307,54.1307,54.0526,54.1247,60600.0
2005-04-13 13:50:00,90.02,90.02,89.77,89.79,32200.0,54.1307,54.1307,53.9804,53.9924,32200.0
2005-04-13 13:55:00,89.79,89.8,89.7,89.7,21600.0,53.9924,53.9984,53.9383,53.9383,21600.0
2005-04-13 14:00:00,89.7,89.75,89.43,89.55,102900.0,53.9383,53.9684,53.7759,53.8481,102900.0
2005-04-13 14:05:00,89.55,89.61,89.46,89.46,49700.0,53.8481,53.8842,53.794,53.794,49700.0
2005-04-13 14:10:00,89.43,89.44,89.21,89.32,40400.0,53.7759,53.782,53.6437,53.7098,40400.0
2005-04-13 14:15:00,89.28,89.33,89.19,89.2,47300.0,53.6858,53.7158,53.6316,53.6376,47300.0
2005-04-13 14:20:00,89.2,89.28,89.16,89.22,50800.0,53.6376,53.6858,53.6136,53.6497,50800.0
2005-04-13 14:25:00,89.25,89.27,88.84,88.95,95500.0,53.6677,53.6797,53.4212,53.4873,95500.0
2005-04-13 14:30:00,88.94,88.95,88.64,88.69,84600.0,53.4813,53.4873,53.3009,53.331,84600.0
2005-04-13 14:35:00,88.68,89.05,88.63,89.0,73300.0,53.325,53.5474,53.2949,53.5174,73300.0
2005-04-13 14:40:00,88.98,89.13,88.91,89.03,45800.0,53.5054,53.5956,53.4633,53.5354,45800.0
2005-04-13 14:45:00,89.05,89.08,88.86,88.86,28900.0,53.5474,53.5655,53.4332,53.4332,28900.0
2005-04-13 14:50:00,88.86,88.99,88.66,88.69,30200.0,53.4332,53.5114,53.3129,53.331,30200.0
2005-04-13 14:55:00,88.72,88.79,88.63,88.74,57500.0,53.349,53.3911,53.2949,53.361,57500.0
2005-04-13 15:00:00,88.7,88.7,88.51,88.58,46400.0,53.337,53.337,53.2227,53.2648,46400.0
2005-04-13 15:05:00,88.56,88.65,88.34,88.65,75400.0,53.2528,53.3069,53.1205,53.3069,75400.0
2005-04-13 15:10:00,88.65,88.65,88.5,88.65,84700.0,53.3069,53.3069,53.2167,53.3069,84700.0
2005-04-13 15:15:00,88.65,88.67,88.57,88.6,135000.0,53.3069,53.3189,53.2588,53.2769,135000.0
2005-04-13 15:20:00,88.59,88.6,88.45,88.45,141000.0,53.2708,53.2769,53.1867,53.1867,141000.0
2005-04-13 15:25:00,88.45,88.49,88.42,88.47,33200.0,53.1867,53.2107,53.1686,53.1987,33200.0
2005-04-13 15:30:00,88.47,88.49,88.42,88.49,51700.0,53.1987,53.2107,53.1686,53.2107,51700.0
2005-04-13 15:35:00,88.48,88.49,88.36,88.39,54500.0,53.2047,53.2107,53.1325,53.1506,54500.0
2005-04-13 15:40:00,88.38,88.48,88.37,88.48,88900.0,53.1446,53.2047,53.1386,53.2047,88900.0
2005-04-13 15:45:00,88.49,88.62,88.47,88.58,111000.0,53.2107,53.2889,53.1987,53.2648,111000.0
2005-04-13 15:50:00,88.57,88.59,88.42,88.44,92100.0,53.2588,53.2708,53.1686,53.1806,92100.0
2005-04-13 15:55:00,88.44,88.58,88.39,88.58,134600.0,53.1806,53.2648,53.1506,53.2648,134600.0
2005-04-14 09:30:00,88.59,89.0,88.51,88.51,68200.0,53.2708,53.5174,53.2227,53.2227,68200.0
2005-04-14 09:35:00,88.52,88.63,87.65,87.7,94100.0,53.2287,53.2949,52.7056,52.7357,94100.0
2005-04-14 09:40:00,87.7,88.26,87.7,88.24,65300.0,52.7357,53.0724,52.7357,53.0604,65300.0
2005-04-14 09:45:00,88.25,88.33,88.0,88.24,82400.0,53.0664,53.1145,52.9161,53.0604,82400.0
2005-04-14 09:50:00,88.24,88.37,88.13,88.18,50100.0,53.0604,53.1386,52.9942,53.0243,50100.0
2005-04-14 09:55:00,88.18,88.18,87.9,87.9,61100.0,53.0243,53.0243,52.8559,52.8559,61100.0
2005-04-14 10:00:00,87.9,87.93,87.76,87.83,49900.0,52.8559,52.874,52.7717,52.8138,49900.0
2005-04-14 10:05:00,87.83,87.84,87.65,87.65,38300.0,52.8138,52.8199,52.7056,52.7056,38300.0
2005-04-14 10:10:00,87.64,87.65,87.46,87.61,60900.0,52.6996,52.7056,52.5914,52.6815,60900.0
2005-04-14 10:15:00,87.62,87.62,87.54,87.57,78000.0,52.6876,52.6876,52.6395,52.6575,78000.0
2005-04-14 10:20:00,87.57,87.61,87.35,87.41,46000.0,52.6575,52.6815,52.5252,52.5613,46000.0
2005-04-14 10:25:00,87.42,87.48,87.29,87.36,39000.0,52.5673,52.6034,52.4891,52.5312,39000.0
2005-04-14 10:30:00,87.36,87.36,87.18,87.26,134500.0,52.5312,52.5312,52.423,52.4711,134500.0
2005-04-14 10:35:00,87.26,87.29,87.12,87.12,77300.0,52.4711,52.4891,52.3869,52.3869,77300.0
2005-04-14 10:40:00,87.12,87.27,87.12,87.18,56600.0,52.3869,52.4771,52.3869,52.423,56600.0
2005-04-14 10:45:00,87.19,87.19,86.95,86.97,200700.0,52.429,52.429,52.2847,52.2967,200700.0
2005-04-14 10:50:00,86.97,87.0,86.75,86.8,185500.0,52.2967,52.3147,52.1644,52.1945,185500.0
2005-04-14 10:55:00,86.8,86.96,86.7,86.9,56900.0,52.1945,52.2907,52.1343,52.2546,56900.0
2005-04-14 11:00:00,86.88,86.99,86.87,86.94,72400.0,52.2426,52.3087,52.2366,52.2787,72400.0
2005-04-14 11:05:00,86.95,87.3,86.95,87.28,87500.0,52.2847,52.4951,52.2847,52.4831,87500.0
2005-04-14 11:10:00,87.27,87.29,87.08,87.16,40100.0,52.4771,52.4891,52.3628,52.411,40100.0
2005-04-14 11:15:00,87.16,87.16,86.93,87.05,24200.0,52.411,52.411,52.2727,52.3448,24200.0
2005-04-14 11:20:00,87.08,87.08,86.9,86.9,22200.0,52.3628,52.3628,52.2546,52.2546,22200.0
2005-04-14 11:25:00,86.92,86.93,86.82,86.83,17900.0,52.2666,52.2727,52.2065,52.2125,17900.0
2005-04-14 11:30:00,86.83,86.84,86.66,86.69,72400.0,52.2125,52.2185,52.1103,52.1283,72400.0
2005-04-14 11:35:00,86.69,86.82,86.67,86.69,34700.0,52.1283,52.2065,52.1163,52.1283,34700.0
2005-04-14 11:40:00,86.61,86.64,86.5,86.5,48600.0,52.0802,52.0983,52.0141,52.0141,48600.0
2005-04-14 11:45:00,86.48,86.48,86.25,86.31,113600.0,52.0021,52.0021,51.8638,51.8998,113600.0
2005-04-14 11:50:00,86.3,86.31,86.13,86.13,38200.0,51.8938,51.8998,51.7916,51.7916,38200.0
2005-04-14 11:55:00,86.14,86.17,86.07,86.07,28300.0,51.7976,51.8156,51.7555,51.7555,28300.0
2005-04-14 12:00:00,86.07,86.29,86.05,86.22,108000.0,51.7555,51.8878,51.7435,51.8457,108000.0
2005-04-14 12:05:00,86.23,86.28,86.05,86.15,133900.0,51.8517,51.8818,51.7435,51.8036,133900.0
2005-04-14 12:10:00,86.15,86.18,86.08,86.1,35500.0,51.8036,51.8217,51.7615,51.7736,35500.0
2005-04-14 12:15:00,86.1,86.13,86.0,86.0,112300.0,51.7736,51.7916,51.7134,51.7134,112300.0
2005-04-14 12:20:00,86.0,86.01,85.82,85.87,60100.0,51.7134,51.7194,51.6052,51.6353,60100.0
2005-04-14 12:25:00,85.87,86.05,85.86,85.95,30100.0,51.6353,51.7435,51.6292,51.6834,30100.0
2005-04-14 12:30:00,85.96,86.25,85.96,86.23,43900.0,51.6894,51.8638,51.6894,51.8517,43900.0
2005-04-14 12:35:00,86.23,86.26,86.15,86.15,28000.0,51.8517,51.8698,51.8036,51.8036,28000.0
2005-04-14 12:40:00,86.12,86.15,86.0,86.03,35200.0,51.7856,51.8036,51.7134,51.7315,35200.0
2005-04-14 12:45:00,86.03,86.03,85.93,85.96,45500.0,51.7315,51.7315,51.6713,51.6894,45500.0
2005-04-14 12:50:00,85.96,86.0,85.93,85.93,51000.0,51.6894,51.7134,51.6713,51.6713,51000.0
2005-04-14 12:55:00,85.92,85.92,85.7,85.71,43800.0,51.6653,51.6653,51.533,51.539,43800.0
2005-04-14 13:00:00,85.71,85.72,85.64,85.68,46200.0,51.539,51.5451,51.4969,51.521,46200.0
2005-04-14 13:05:00,85.67,85.75,85.67,85.7,39300.0,51.515,51.5631,51.515,51.533,39300.0
2005-04-14 13:10:00,85.67,85.67,85.5,85.5,49600.0,51.515,51.515,51.4128,51.4128,49600.0
2005-04-14 13:15:00,85.49,85.5,85.33,85.49,88400.0,51.4068,51.4128,51.3105,51.4068,88400.0
2005-04-14 13:20:00,85.49,85.73,85.44,85.67,48100.0,51.4068,51.5511,51.3767,51.515,48100.0
2005-04-14 13:25:00,85.67,85.69,85.37,85.38,32000.0,51.515,51.527,51.3346,51.3406,32000.0
2005-04-14 13:30:00,85.37,85.66,85.37,85.47,75500.0,51.3346,51.509,51.3346,51.3947,75500.0
2005-04-14 13:35:00,85.46,85.64,85.37,85.59,91700.0,51.3887,51.4969,51.3346,51.4669,91700.0
2005-04-14 13:40:00,85.6,85.72,85.59,85.64,48500.0,51.4729,51.5451,51.4669,51.4969,48500.0
2005-04-14 13:45:00,85.63,85.63,85.54,85.56,14500.0,51.4909,51.4909,51.4368,51.4488,14500.0
2005-04-14 13:50:00,85.55,85.68,85.5,85.53,26700.0,51.4428,51.521,51.4128,51.4308,26700.0
2005-04-14 13:55:00,85.56,85.88,85.55,85.8,49400.0,51.4488,51.6413,51.4428,51.5932,49400.0
2005-04-14 14:00:00,85.79,85.8,85.65,85.75,47100.0,51.5871,51.5932,51.503,51.5631,47100.0
2005-04-14 14:05:00,85.75,85.84,85.72,85.83,39300.0,51.5631,51.6172,51.5451,51.6112,39300.0
2005-04-14 14:10:00,85.85,86.01,85.82,85.92,66400.0,51.6232,51.7194,51.6052,51.6653,66400.0
2005-04-14 14:15:00,85.94,86.15,85.91,86.1,67600.0,51.6773,51.8036,51.6593,51.7736,67600.0
2005-04-14 14:20:00,86.1,86.21,85.99,86.17,79800.0,51.7736,51.8397,51.7074,51.8156,79800.0
2005-04-14 14:25:00,86.17,86.25,86.03,86.24,63800.0,51.8156,51.8638,51.7315,51.8577,63800.0
2005-04-14 14:30:00,86.22,86.27,85.94,85.97,50700.0,51.8457,51.8758,51.6773,51.6954,50700.0
2005-04-14 14:35:00,85.96,86.03,85.85,86.03,29300.0,51.6894,51.7315,51.6232,51.7315,29300.0
2005-04-14 14:40:00,86.04,86.1,85.85,85.91,32000.0,51.7375,51.7736,51.6232,51.6593,32000.0
2005-04-14 14:45:00,85.92,86.1,85.91,86.06,40000.0,51.6653,51.7736,51.6593,51.7495,40000.0
2005-04-14 14:50:00,86.08,86.16,85.98,86.1,61200.0,51.7615,51.8096,51.7014,51.7736,61200.0
2005-04-14 14:55:00,86.08,86.13,86.0,86.05,36600.0,51.7615,51.7916,51.7134,51.7435,36600.0
2005-04-14 15:00:00,86.05,86.06,85.8,85.84,57800.0,51.7435,51.7495,51.5932,51.6172,57800.0
2005-04-14 15:05:00,85.84,85.84,85.71,85.72,35600.0,51.6172,51.6172,51.539,51.5451,35600.0
2005-04-14 15:10:00,85.71,85.78,85.69,85.78,43200.0,51.539,51.5811,51.527,51.5811,43200.0
2005-04-14 15:15:00,85.78,86.0,85.77,85.95,37800.0,51.5811,51.7134,51.5751,51.6834,37800.0
2005-04-14 15:20:00,85.93,85.97,85.69,85.7,43100.0,51.6713,51.6954,51.527,51.533,43100.0
2005-04-14 15:25:00,85.71,85.75,85.65,85.66,39000.0,51.539,51.5631,51.503,51.509,39000.0
2005-04-14 15:30:00,85.66,85.7,85.56,85.56,70400.0,51.509,51.533,51.4488,51.4488,70400.0
2005-04-14 15:35:00,85.55,85.58,85.43,85.43,53500.0,51.4428,51.4609,51.3707,51.3707,53500.0
2005-04-14 15:40:00,85.41,85.44,85.34,85.35,65000.0,51.3586,51.3767,51.3166,51.3226,65000.0
2005-04-14 15:45:00,85.34,85.4,85.3,85.35,64500.0,51.3166,51.3526,51.2925,51.3226,64500.0
2005-04-14 15:50:00,85.42,85.44,85.34,85.39,126500.0,51.3647,51.3767,51.3166,51.3466,126500.0
2005-04-14 15:55:00,85.39,85.43,85.3,85.32,115600.0,51.3466,51.3707,51.2925,51.3045,115600.0
2005-04-15 09:30:00,85.4,85.5,85.0,85.05,157500.0,51.3526,51.4128,51.1121,51.1422,157500.0
2005-04-15 09:35:00,85.0,85.02,84.4,84.41,110300.0,51.1121,51.1241,50.7513,50.7573,110300.0
2005-04-15 09:40:00,84.4,84.44,84.2,84.31,115300.0,50.7513,50.7754,50.6311,50.6972,115300.0
2005-04-15 09:45:00,84.26,84.84,84.24,84.75,115800.0,50.6671,51.0159,50.6551,50.9618,115800.0
2005-04-15 09:50:00,84.75,85.3,84.71,84.94,106600.0,50.9618,51.2925,50.9377,51.076,106600.0
2005-04-15 09:55:00,84.94,85.09,84.87,85.01,154800.0,51.076,51.1662,51.0339,51.1181,154800.0
2005-04-15 10:00:00,85.0,85.13,84.82,84.83,114200.0,51.1121,51.1903,51.0039,51.0099,114200.0
2005-04-15 10:05:00,84.88,85.0,84.77,84.81,55200.0,51.0399,51.1121,50.9738,50.9979,55200.0
2005-04-15 10:10:00,84.81,84.89,84.3,84.33,79200.0,50.9979,51.046,50.6912,50.7092,79200.0
2005-04-15 10:15:00,84.34,85.4,84.32,84.63,75900.0,50.7152,51.3526,50.7032,50.8896,75900.0
2005-04-15 10:20:00,84.66,84.86,84.38,84.77,61600.0,50.9077,51.0279,50.7393,50.9738,61600.0
2005-04-15 10:25:00,84.83,84.92,84.63,84.84,43900.0,51.0099,51.064,50.8896,51.0159,43900.0
2005-04-15 10:30:00,84.84,85.1,84.75,84.84,101600.0,51.0159,51.1722,50.9618,51.0159,101600.0
2005-04-15 10:35:00,84.86,84.86,84.6,84.73,67800.0,51.0279,51.0279,50.8716,50.9497,67800.0
2005-04-15 10:40:00,84.74,84.93,84.64,84.79,69100.0,50.9558,51.07,50.8956,50.9858,69100.0
2005-04-15 10:45:00,84.79,85.0,84.73,84.84,61300.0,50.9858,51.1121,50.9497,51.0159,61300.0
2005-04-15 10:50:00,84.82,85.05,84.8,84.95,52900.0,51.0039,51.1422,50.9918,51.082,52900.0
2005-04-15 10:55:00,84.96,85.1,84.92,85.08,74900.0,51.0881,51.1722,51.064,51.1602,74900.0
2005-04-15 11:00:00,85.08,85.08,84.85,84.98,61400.0,51.1602,51.1602,51.0219,51.1001,61400.0
2005-04-15 11:05:00,84.93,84.93,84.68,84.78,75500.0,51.07,51.07,50.9197,50.9798,75500.0
2005-04-15 11:10:00,84.79,84.88,84.65,84.81,74200.0,50.9858,51.0399,50.9016,50.9979,74200.0
2005-04-15 11:15:00,84.78,84.89,84.55,84.62,64100.0,50.9798,51.046,50.8415,50.8836,64100.0
2005-04-15 11:20:00,84.62,84.75,84.42,84.43,27600.0,50.8836,50.9618,50.7633,50.7694,27600.0
2005-04-15 11:25:00,84.48,84.51,84.35,84.39,40600.0,50.7994,50.8175,50.7212,50.7453,40600.0
2005-04-15 11:30:00,84.38,84.7,84.35,84.52,68100.0,50.7393,50.9317,50.7212,50.8235,68100.0
2005-04-15 11:35:00,84.5,84.5,84.25,84.36,44700.0,50.8114,50.8114,50.6611,50.7273,44700.0
2005-04-15 11:40:00,84.38,84.63,84.34,84.6,23600.0,50.7393,50.8896,50.7152,50.8716,23600.0
2005-04-15 11:45:00,84.59,84.59,84.31,84.31,23500.0,50.8656,50.8656,50.6972,50.6972,23500.0
2005-04-15 11:50:00,84.32,84.5,84.24,84.27,28200.0,50.7032,50.8114,50.6551,50.6731,28200.0
2005-04-15 11:55:00,84.21,84.37,84.15,84.36,30000.0,50.6371,50.7333,50.601,50.7273,30000.0
2005-04-15 12:00:00,84.37,84.39,84.05,84.13,44300.0,50.7333,50.7453,50.5409,50.589,44300.0
2005-04-15 12:05:00,84.15,84.33,84.15,84.25,66200.0,50.601,50.7092,50.601,50.6611,66200.0
2005-04-15 12:10:00,84.28,84.28,84.08,84.15,41100.0,50.6792,50.6792,50.5589,50.601,41100.0
2005-04-15 12:15:00,84.14,84.14,83.82,83.9,49700.0,50.595,50.595,50.4025,50.4507,49700.0
2005-04-15 12:20:00,83.89,83.94,83.7,83.71,55200.0,50.4446,50.4747,50.3304,50.3364,55200.0
2005-04-15 12:25:00,83.66,83.92,83.66,83.81,73300.0,50.3063,50.4627,50.3063,50.3965,73300.0
2005-04-15 12:30:00,83.82,83.97,83.77,83.87,33700.0,50.4025,50.4927,50.3725,50.4326,33700.0
2005-04-15 12:35:00,83.86,83.95,83.86,83.94,31900.0,50.4266,50.4807,50.4266,50.4747,31900.0
2005-04-15 12:40:00,83.92,83.94,83.88,83.89,24600.0,50.4627,50.4747,50.4386,50.4446,24600.0
2005-04-15 12:45:00,83.89,83.95,83.86,83.87,49900.0,50.4446,50.4807,50.4266,50.4326,49900.0
2005-04-15 12:50:00,83.89,83.89,83.55,83.57,66600.0,50.4446,50.4446,50.2402,50.2522,66600.0
2005-04-15 12:55:00,83.57,83.64,83.39,83.51,76900.0,50.2522,50.2943,50.144,50.2161,76900.0
2005-04-15 13:00:00,83.53,83.73,83.47,83.7,41700.0,50.2282,50.3484,50.1921,50.3304,41700.0
2005-04-15 13:05:00,83.69,83.93,83.65,83.93,106100.0,50.3244,50.4687,50.3003,50.4687,106100.0
2005-04-15 13:10:00,83.94,84.34,83.94,84.19,89400.0,50.4747,50.7152,50.4747,50.625,89400.0
2005-04-15 13:15:00,84.2,84.25,84.04,84.05,57200.0,50.6311,50.6611,50.5348,50.5409,57200.0
2005-04-15 13:20:00,84.05,84.1,84.05,84.09,83900.0,50.5409,50.5709,50.5409,50.5649,83900.0
2005-04-15 13:25:00,84.09,84.33,84.09,84.29,69100.0,50.5649,50.7092,50.5649,50.6852,69100.0
2005-04-15 13:30:00,84.29,84.34,84.23,84.32,38100.0,50.6852,50.7152,50.6491,50.7032,38100.0
2005-04-15 13:35:00,84.31,84.32,84.15,84.3,15300.0,50.6972,50.7032,50.601,50.6912,15300.0
2005-04-15 13:40:00,84.31,84.33,84.14,84.14,15700.0,50.6972,50.7092,50.595,50.595,15700.0
2005-04-15 13:45:00,84.14,84.14,84.01,84.07,15100.0,50.595,50.595,50.5168,50.5529,15100.0
2005-04-15 13:50:00,84.07,84.12,84.0,84.11,13700.0,50.5529,50.5829,50.5108,50.5769,13700.0
2005-04-15 13:55:00,84.1,84.1,83.84,83.9,13200.0,50.5709,50.5709,50.4146,50.4507,13200.0
2005-04-15 14:00:00,83.89,83.99,83.84,83.85,37300.0,50.4446,50.5048,50.4146,50.4206,37300.0
2005-04-15 14:05:00,83.86,83.98,83.82,83.98,33500.0,50.4266,50.4988,50.4025,50.4988,33500.0
2005-04-15 14:10:00,83.95,83.99,83.9,83.98,25900.0,50.4807,50.5048,50.4507,50.4988,25900.0
2005-04-15 14:15:00,83.97,84.07,83.97,84.04,45700.0,50.4927,50.5529,50.4927,50.5348,45700.0
2005-04-15 14:20:00,84.04,84.12,84.04,84.05,60200.0,50.5348,50.5829,50.5348,50.5409,60200.0
2005-04-15 14:25:00,84.06,84.09,83.87,83.88,47600.0,50.5469,50.5649,50.4326,50.4386,47600.0
2005-04-15 14:30:00,83.88,83.95,83.84,83.95,24300.0,50.4386,50.4807,50.4146,50.4807,24300.0
2005-04-15 14:35:00,83.95,83.95,83.75,83.83,44700.0,50.4807,50.4807,50.3605,50.4086,44700.0
2005-04-15 14:40:00,83.84,83.88,83.76,83.82,24000.0,50.4146,50.4386,50.3665,50.4025,24000.0
2005-04-15 14:45:00,83.83,83.97,83.79,83.9,37800.0,50.4086,50.4927,50.3845,50.4507,37800.0
2005-04-15 14:50:00,83.86,83.88,83.69,83.69,19600.0,50.4266,50.4386,50.3244,50.3244,19600.0
2005-04-15 14:55:00,83.71,84.01,83.66,84.0,27800.0,50.3364,50.5168,50.3063,50.5108,27800.0
2005-04-15 15:00:00,83.97,84.03,83.8,83.89,33500.0,50.4927,50.5288,50.3905,50.4446,33500.0
2005-04-15 15:05:00,83.89,83.97,83.7,83.77,38900.0,50.4446,50.4927,50.3304,50.3725,38900.0
2005-04-15 15:10:00,83.75,83.94,83.75,83.82,27600.0,50.3605,50.4747,50.3605,50.4025,27600.0
2005-04-15 15:15:00,83.79,83.8,83.69,83.77,37300.0,50.3845,50.3905,50.3244,50.3725,37300.0
2005-04-15 15:20:00,83.76,83.77,83.56,83.67,36100.0,50.3665,50.3725,50.2462,50.3124,36100.0
2005-04-15 15:25:00,83.66,83.69,83.6,83.64,42900.0,50.3063,50.3244,50.2703,50.2943,42900.0
2005-04-15 15:30:00,83.66,83.85,83.63,83.73,60300.0,50.3063,50.4206,50.2883,50.3484,60300.0
2005-04-15 15:35:00,83.73,83.76,83.54,83.63,64800.0,50.3484,50.3665,50.2342,50.2883,64800.0
2005-04-15 15:40:00,83.63,83.66,83.43,83.59,75400.0,50.2883,50.3063,50.168,50.2642,75400.0
2005-04-15 15:45:00,83.6,83.6,83.14,83.14,62100.0,50.2703,50.2703,49.9937,49.9937,62100.0
2005-04-15 15:50:00,83.15,83.85,82.92,83.32,131300.0,49.9997,50.4206,49.8614,50.1019,131300.0
2005-04-15 15:55:00,83.34,83.39,83.33,83.37,96700.0,50.1139,50.144,50.1079,50.132,96700.0
2005-04-18 09:30:00,83.64,83.95,83.55,83.56,63200.0,50.2943,50.4807,50.2402,50.2462,63200.0
2005-04-18 09:35:00,83.58,83.62,82.79,82.9,57300.0,50.2582,50.2823,49.7832,49.8493,57300.0
2005-04-18 09:40:00,82.84,83.27,82.61,83.25,82100.0,49.8133,50.0718,49.675,50.0598,82100.0
2005-04-18 09:45:00,83.25,83.39,83.02,83.02,79200.0,50.0598,50.144,49.9215,49.9215,79200.0
2005-04-18 09:50:00,83.1,83.8,83.09,83.61,52300.0,49.9696,50.3905,49.9636,50.2763,52300.0
2005-04-18 09:55:00,83.61,83.95,83.51,83.8,70400.0,50.2763,50.4807,50.2161,50.3905,70400.0
2005-04-18 10:00:00,83.81,84.43,83.76,84.4,76200.0,50.3965,50.7694,50.3665,50.7513,76200.0
2005-04-18 10:05:00,84.4,84.65,84.2,84.62,65800.0,50.7513,50.9016,50.6311,50.8836,65800.0
2005-04-18 10:10:00,84.64,84.76,84.44,84.51,69900.0,50.8956,50.9678,50.7754,50.8175,69900.0
2005-04-18 10:15:00,84.43,84.5,83.89,84.5,122100.0,50.7694,50.8114,50.4446,50.8114,122100.0
2005-04-18 10:20:00,84.48,84.48,84.06,84.09,54000.0,50.7994,50.7994,50.5469,50.5649,54000.0
2005-04-18 10:25:00,84.06,84.06,83.94,83.95,26000.0,50.5469,50.5469,50.4747,50.4807,26000.0
2005-04-18 10:30:00,83.97,84.02,83.63,83.66,49100.0,50.4927,50.5228,50.2883,50.3063,49100.0
2005-04-18 10:35:00,83.67,83.75,83.62,83.7,20900.0,50.3124,50.3605,50.2823,50.3304,20900.0
2005-04-18 10:40:00,83.67,83.79,83.48,83.48,43700.0,50.3124,50.3845,50.1981,50.1981,43700.0
2005-04-18 10:45:00,83.49,83.49,83.27,83.39,53300.0,50.2041,50.2041,50.0718,50.144,53300.0
2005-04-18 10:50:00,83.35,83.35,83.25,83.34,34200.0,50.1199,50.1199,50.0598,50.1139,34200.0
2005-04-18 10:55:00,83.34,83.54,83.31,83.39,58500.0,50.1139,50.2342,50.0959,50.144,58500.0
2005-04-18 11:00:00,83.38,83.57,83.33,83.42,65400.0,50.138,50.2522,50.1079,50.162,65400.0
2005-04-18 11:05:00,83.42,83.5,83.3,83.43,36100.0,50.162,50.2101,50.0899,50.168,36100.0
2005-04-18 11:10:00,83.44,83.59,83.29,83.29,21800.0,50.174,50.2642,50.0839,50.0839,21800.0
2005-04-18 11:15:00,83.29,83.35,83.2,83.34,22200.0,50.0839,50.1199,50.0297,50.1139,22200.0
2005-04-18 11:20:00,83.34,83.35,83.11,83.11,20200.0,50.1139,50.1199,49.9756,49.9756,20200.0
2005-04-18 11:25:00,83.1,83.16,82.99,83.07,51200.0,49.9696,50.0057,49.9035,49.9516,51200.0
2005-04-18 11:30:00,83.12,83.34,83.12,83.34,47700.0,49.9816,50.1139,49.9816,50.1139,47700.0
2005-04-18 11:35:00,83.35,83.41,83.14,83.23,26000.0,50.1199,50.156,49.9937,50.0478,26000.0
2005-04-18 11:40:00,83.22,83.25,83.02,83.02,20400.0,50.0418,50.0598,49.9215,49.9215,20400.0
2005-04-18 11:45:00,83.02,83.2,82.99,83.2,28500.0,49.9215,50.0297,49.9035,50.0297,28500.0
2005-04-18 11:50:00,83.2,83.2,83.12,83.2,30300.0,50.0297,50.0297,49.9816,50.0297,30300.0
2005-04-18 11:55:00,83.2,83.2,83.05,83.11,21600.0,50.0297,50.0297,49.9395,49.9756,21600.0
2005-04-18 12:00:00,83.1,83.2,83.07,83.19,12100.0,49.9696,50.0297,49.9516,50.0237,12100.0
2005-04-18 12:05:00,83.15,83.22,83.06,83.15,27800.0,49.9997,50.0418,49.9455,49.9997,27800.0
2005-04-18 12:10:00,83.17,83.25,83.07,83.2,37700.0,50.0117,50.0598,49.9516,50.0297,37700.0
2005-04-18 12:15:00,83.24,83.29,83.1,83.11,14000.0,50.0538,50.0839,49.9696,49.9756,14000.0
2005-04-18 12:20:00,83.11,83.2,83.03,83.2,17800.0,49.9756,50.0297,49.9275,50.0297,17800.0
2005-04-18 12:25:00,83.16,83.2,83.05,83.2,28400.0,50.0057,50.0297,49.9395,50.0297,28400.0
2005-04-18 12:30:00,83.2,83.27,83.16,83.2,15500.0,50.0297,50.0718,50.0057,50.0297,15500.0
2005-04-18 12:35:00,83.16,83.51,83.13,83.51,31800.0,50.0057,50.2161,49.9876,50.2161,31800.0
2005-04-18 12:40:00,83.54,83.7,83.48,83.59,23600.0,50.2342,50.3304,50.1981,50.2642,23600.0
2005-04-18 12:45:00,83.59,83.7,83.45,83.49,24700.0,50.2642,50.3304,50.1801,50.2041,24700.0
2005-04-18 12:50:00,83.5,83.85,83.45,83.84,24600.0,50.2101,50.4206,50.1801,50.4146,24600.0
2005-04-18 12:55:00,83.87,84.24,83.82,84.07,70500.0,50.4326,50.6551,50.4025,50.5529,70500.0
2005-04-18 13:00:00,84.08,84.16,84.0,84.04,47300.0,50.5589,50.607,50.5108,50.5348,47300.0
2005-04-18 13:05:00,84.04,84.15,84.02,84.02,26600.0,50.5348,50.601,50.5228,50.5228,26600.0
2005-04-18 13:10:00,84.02,84.16,83.85,83.86,38400.0,50.5228,50.607,50.4206,50.4266,38400.0
2005-04-18 13:15:00,83.87,83.9,83.66,83.76,20000.0,50.4326,50.4507,50.3063,50.3665,20000.0
2005-04-18 13:20:00,83.77,83.92,83.74,83.81,25400.0,50.3725,50.4627,50.3544,50.3965,25400.0
2005-04-18 13:25:00,83.85,83.91,83.77,83.8,16100.0,50.4206,50.4567,50.3725,50.3905,16100.0
2005-04-18 13:30:00,83.79,83.89,83.76,83.88,7500.0,50.3845,50.4446,50.3665,50.4386,7500.0
2005-04-18 13:35:00,83.89,83.9,83.75,83.79,30700.0,50.4446,50.4507,50.3605,50.3845,30700.0
2005-04-18 13:40:00,83.8,83.88,83.78,83.85,29700.0,50.3905,50.4386,50.3785,50.4206,29700.0
2005-04-18 13:45:00,83.84,83.91,83.81,83.88,5600.0,50.4146,50.4567,50.3965,50.4386,5600.0
2005-04-18 13:50:00,83.91,84.0,83.9,83.95,17400.0,50.4567,50.5108,50.4507,50.4807,17400.0
2005-04-18 13:55:00,83.94,84.14,83.94,84.06,22300.0,50.4747,50.595,50.4747,50.5469,22300.0
2005-04-18 14:00:00,84.06,84.07,83.95,84.07,39200.0,50.5469,50.5529,50.4807,50.5529,39200.0
2005-04-18 14:05:00,84.07,84.19,84.04,84.1,45000.0,50.5529,50.625,50.5348,50.5709,45000.0
2005-04-18 14:10:00,84.1,84.1,83.77,83.83,20700.0,50.5709,50.5709,50.3725,50.4086,20700.0
2005-04-18 14:15:00,83.82,83.91,83.71,83.76,15600.0,50.4025,50.4567,50.3364,50.3665,15600.0
2005-04-18 14:20:00,83.77,83.77,83.57,83.63,15700.0,50.3725,50.3725,50.2522,50.2883,15700.0
2005-04-18 14:25:00,83.63,83.77,83.5,83.51,30200.0,50.2883,50.3725,50.2101,50.2161,30200.0
2005-04-18 14:30:00,83.59,83.6,83.5,83.59,43700.0,50.2642,50.2703,50.2101,50.2642,43700.0
2005-04-18 14:35:00,83.59,83.65,83.56,83.65,82200.0,50.2642,50.3003,50.2462,50.3003,82200.0
2005-04-18 14:40:00,83.65,83.74,83.36,83.36,47000.0,50.3003,50.3544,50.1259,50.1259,47000.0
2005-04-18 14:45:00,83.37,83.57,83.37,83.43,20500.0,50.132,50.2522,50.132,50.168,20500.0
2005-04-18 14:50:00,83.46,83.55,83.42,83.48,21700.0,50.1861,50.2402,50.162,50.1981,21700.0
2005-04-18 14:55:00,83.48,83.58,83.47,83.53,29400.0,50.1981,50.2582,50.1921,50.2282,29400.0
2005-04-18 15:00:00,83.53,83.65,83.48,83.5,49700.0,50.2282,50.3003,50.1981,50.2101,49700.0
2005-04-18 15:05:00,83.52,83.53,83.38,83.44,40400.0,50.2222,50.2282,50.138,50.174,40400.0
2005-04-18 15:10:00,83.43,83.45,83.29,83.37,29400.0,50.168,50.1801,50.0839,50.132,29400.0
2005-04-18 15:15:00,83.39,83.52,83.37,83.43,42300.0,50.144,50.2222,50.132,50.168,42300.0
2005-04-18 15:20:00,83.45,83.58,83.44,83.51,49300.0,50.1801,50.2582,50.174,50.2161,49300.0
2005-04-18 15:25:00,83.52,83.62,83.45,83.55,36300.0,50.2222,50.2823,50.1801,50.2402,36300.0
2005-04-18 15:30:00,83.53,83.67,83.5,83.56,44500.0,50.2282,50.3124,50.2101,50.2462,44500.0
2005-04-18 15:35:00,83.57,83.57,83.34,83.45,34500.0,50.2522,50.2522,50.1139,50.1801,34500.0
2005-04-18 15:40:00,83.46,83.5,83.35,83.45,35300.0,50.1861,50.2101,50.1199,50.1801,35300.0
2005-04-18 15:45:00,83.45,83.58,83.45,83.5,59600.0,50.1801,50.2582,50.1801,50.2101,59600.0
2005-04-18 15:50:00,83.5,83.67,83.5,83.58,36200.0,50.2101,50.3124,50.2101,50.2582,36200.0
2005-04-18 15:55:00,83.57,83.64,83.52,83.56,98500.0,50.2522,50.2943,50.2222,50.2462,98500.0
2005-04-19 09:30:00,84.4,84.92,84.39,84.78,143100.0,50.7513,51.064,50.7453,50.9798,143100.0
2005-04-19 09:35:00,84.92,85.4,84.9,85.17,165800.0,51.064,51.3526,51.052,51.2143,165800.0
2005-04-19 09:40:00,85.17,85.35,85.08,85.35,91700.0,51.2143,51.3226,51.1602,51.3226,91700.0
2005-04-19 09:45:00,85.36,85.36,84.97,85.08,144500.0,51.3286,51.3286,51.0941,51.1602,144500.0
2005-04-19 09:50:00,85.13,85.2,85.04,85.09,87700.0,51.1903,51.2324,51.1362,51.1662,87700.0
2005-04-19 09:55:00,85.07,85.11,85.01,85.1,152800.0,51.1542,51.1783,51.1181,51.1722,152800.0
2005-04-19 10:00:00,85.1,85.15,85.06,85.06,86700.0,51.1722,51.2023,51.1482,51.1482,86700.0
2005-04-19 10:05:00,85.06,85.15,84.94,85.06,89800.0,51.1482,51.2023,51.076,51.1482,89800.0
2005-04-19 10:10:00,85.03,85.09,84.91,84.91,44300.0,51.1301,51.1662,51.058,51.058,44300.0
2005-04-19 10:15:00,84.92,84.99,84.85,84.91,55400.0,51.064,51.1061,51.0219,51.058,55400.0
2005-04-19 10:20:00,84.91,85.12,84.89,85.05,26100.0,51.058,51.1843,51.046,51.1422,26100.0
2005-04-19 10:25:00,85.04,85.28,85.02,85.2,52800.0,51.1362,51.2805,51.1241,51.2324,52800.0
2005-04-19 10:30:00,85.21,85.21,85.11,85.18,29100.0,51.2384,51.2384,51.1783,51.2203,29100.0
2005-04-19 10:35:00,85.16,85.18,85.08,85.15,33400.0,51.2083,51.2203,51.1602,51.2023,33400.0
2005-04-19 10:40:00,85.16,85.17,85.07,85.07,34300.0,51.2083,51.2143,51.1542,51.1542,34300.0
2005-04-19 10:45:00,85.08,85.12,85.0,85.0,64100.0,51.1602,51.1843,51.1121,51.1121,64100.0
2005-04-19 10:50:00,85.0,85.1,84.99,85.04,43300.0,51.1121,51.1722,51.1061,51.1362,43300.0
2005-04-19 10:55:00,85.06,85.1,85.03,85.03,17000.0,51.1482,51.1722,51.1301,51.1301,17000.0
2005-04-19 11:00:00,85.02,85.02,84.91,84.96,41100.0,51.1241,51.1241,51.058,51.0881,41100.0
2005-04-19 11:05:00,84.97,84.97,84.86,84.97,19000.0,51.0941,51.0941,51.0279,51.0941,19000.0
2005-04-19 11:10:00,84.95,85.04,84.89,85.02,21900.0,51.082,51.1362,51.046,51.1241,21900.0
2005-04-19 11:15:00,85.03,85.03,84.86,85.03,26200.0,51.1301,51.1301,51.0279,51.1301,26200.0
2005-04-19 11:20:00,85.0,85.03,84.96,84.97,17500.0,51.1121,51.1301,51.0881,51.0941,17500.0
2005-04-19 11:25:00,84.96,85.03,84.91,84.93,19200.0,51.0881,51.1301,51.058,51.07,19200.0
2005-04-19 11:30:00,84.94,84.95,84.83,84.87,27600.0,51.076,51.082,51.0099,51.0339,27600.0
2005-04-19 11:35:00,84.87,84.87,84.77,84.78,19000.0,51.0339,51.0339,50.9738,50.9798,19000.0
2005-04-19 11:40:00,84.78,84.82,84.73,84.8,17000.0,50.9798,51.0039,50.9497,50.9918,17000.0
2005-04-19 11:45:00,84.78,84.9,84.69,84.79,18600.0,50.9798,51.052,50.9257,50.9858,18600.0
2005-04-19 11:50:00,84.78,84.82,84.69,84.76,11000.0,50.9798,51.0039,50.9257,50.9678,11000.0
2005-04-19 11:55:00,84.77,84.98,84.77,84.98,17900.0,50.9738,51.1001,50.9738,51.1001,17900.0
2005-04-19 12:00:00,84.97,85.04,84.97,85.04,44100.0,51.0941,51.1362,51.0941,51.1362,44100.0
2005-04-19 12:05:00,85.05,85.15,84.99,85.07,24200.0,51.1422,51.2023,51.1061,51.1542,24200.0
2005-04-19 12:10:00,85.07,85.16,85.0,85.15,27000.0,51.1542,51.2083,51.1121,51.2023,27000.0
2005-04-19 12:15:00,85.15,85.3,85.15,85.23,28100.0,51.2023,51.2925,51.2023,51.2504,28100.0
2005-04-19 12:20:00,85.23,85.24,85.18,85.2,21300.0,51.2504,51.2564,51.2203,51.2324,21300.0
2005-04-19 12:25:00,85.23,85.32,85.22,85.32,47000.0,51.2504,51.3045,51.2444,51.3045,47000.0
2005-04-19 12:30:00,85.3,85.33,85.25,85.25,15300.0,51.2925,51.3105,51.2624,51.2624,15300.0
2005-04-19 12:35:00,85.28,85.3,85.25,85.25,7400.0,51.2805,51.2925,51.2624,51.2624,7400.0
2005-04-19 12:40:00,85.24,85.29,85.18,85.22,26400.0,51.2564,51.2865,51.2203,51.2444,26400.0
2005-04-19 12:45:00,85.19,85.19,85.03,85.07,11700.0,51.2264,51.2264,51.1301,51.1542,11700.0
2005-04-19 12:50:00,85.06,85.09,84.98,85.02,40400.0,51.1482,51.1662,51.1001,51.1241,40400.0
2005-04-19 12:55:00,85.02,85.16,85.0,85.08,24200.0,51.1241,51.2083,51.1121,51.1602,24200.0
2005-04-19 13:00:00,85.07,85.28,85.06,85.23,16000.0,51.1542,51.2805,51.1482,51.2504,16000.0
2005-04-19 13:05:00,85.28,85.29,85.06,85.1,13600.0,51.2805,51.2865,51.1482,51.1722,13600.0
2005-04-19 13:10:00,85.17,85.31,85.12,85.28,8300.0,51.2143,51.2985,51.1843,51.2805,8300.0
2005-04-19 13:15:00,85.28,85.28,85.19,85.24,18600.0,51.2805,51.2805,51.2264,51.2564,18600.0
2005-04-19 13:20:00,85.25,85.36,85.25,85.27,20600.0,51.2624,51.3286,51.2624,51.2745,20600.0
2005-04-19 13:25:00,85.26,85.32,85.17,85.26,52300.0,51.2684,51.3045,51.2143,51.2684,52300.0
2005-04-19 13:30:00,85.25,85.29,85.21,85.22,20100.0,51.2624,51.2865,51.2384,51.2444,20100.0
2005-04-19 13:35:00,85.21,85.23,85.16,85.16,17800.0,51.2384,51.2504,51.2083,51.2083,17800.0
2005-04-19 13:40:00,85.16,85.19,85.1,85.11,12500.0,51.2083,51.2264,51.1722,51.1783,12500.0
2005-04-19 13:45:00,85.11,85.35,85.1,85.34,16500.0,51.1783,51.3226,51.1722,51.3166,16500.0
2005-04-19 13:50:00,85.4,85.44,85.32,85.44,25500.0,51.3526,51.3767,51.3045,51.3767,25500.0
2005-04-19 13:55:00,85.42,85.58,85.42,85.58,36000.0,51.3647,51.4609,51.3647,51.4609,36000.0
2005-04-19 14:00:00,85.58,85.68,85.42,85.48,52200.0,51.4609,51.521,51.3647,51.4007,52200.0
2005-04-19 14:05:00,85.48,85.5,85.36,85.4,31300.0,51.4007,51.4128,51.3286,51.3526,31300.0
2005-04-19 14:10:00,85.41,85.41,85.24,85.27,24900.0,51.3586,51.3586,51.2564,51.2745,24900.0
2005-04-19 14:15:00,85.31,85.61,85.31,85.61,33900.0,51.2985,51.4789,51.2985,51.4789,33900.0
2005-04-19 14:20:00,85.65,85.67,85.42,85.42,78400.0,51.503,51.515,51.3647,51.3647,78400.0
2005-04-19 14:25:00,85.43,85.5,85.34,85.34,38100.0,51.3707,51.4128,51.3166,51.3166,38100.0
2005-04-19 14:30:00,85.34,85.45,85.28,85.28,49600.0,51.3166,51.3827,51.2805,51.2805,49600.0
2005-04-19 14:35:00,85.28,85.28,85.05,85.08,33300.0,51.2805,51.2805,51.1422,51.1602,33300.0
2005-04-19 14:40:00,85.09,85.15,85.02,85.07,40900.0,51.1662,51.2023,51.1241,51.1542,40900.0
2005-04-19 14:45:00,85.07,85.08,84.94,85.02,63400.0,51.1542,51.1602,51.076,51.1241,63400.0
2005-04-19 14:50:00,85.03,85.3,85.03,85.24,146400.0,51.1301,51.2925,51.1301,51.2564,146400.0
2005-04-19 14:55:00,85.22,85.36,85.22,85.35,32000.0,51.2444,51.3286,51.2444,51.3226,32000.0
2005-04-19 15:00:00,85.35,85.41,85.17,85.17,25300.0,51.3226,51.3586,51.2143,51.2143,25300.0
2005-04-19 15:05:00,85.14,85.17,85.05,85.11,33400.0,51.1963,51.2143,51.1422,51.1783,33400.0
2005-04-19 15:10:00,85.11,85.2,85.09,85.19,27100.0,51.1783,51.2324,51.1662,51.2264,27100.0
2005-04-19 15:15:00,85.19,85.25,85.17,85.25,27200.0,51.2264,51.2624,51.2143,51.2624,27200.0
2005-04-19 15:20:00,85.28,85.28,85.16,85.17,68000.0,51.2805,51.2805,51.2083,51.2143,68000.0
2005-04-19 15:25:00,85.18,85.24,85.11,85.24,36800.0,51.2203,51.2564,51.1783,51.2564,36800.0
2005-04-19 15:30:00,85.23,85.3,85.18,85.24,35900.0,51.2504,51.2925,51.2203,51.2564,35900.0
2005-04-19 15:35:00,85.25,85.27,85.13,85.15,41200.0,51.2624,51.2745,51.1903,51.2023,41200.0
2005-04-19 15:40:00,85.13,85.14,84.95,84.95,66900.0,51.1903,51.1963,51.082,51.082,66900.0
2005-04-19 15:45:00,84.95,85.07,84.93,85.02,43300.0,51.082,51.1542,51.07,51.1241,43300.0
2005-04-19 15:50:00,85.04,85.13,84.96,85.01,48100.0,51.1362,51.1903,51.0881,51.1181,48100.0
2005-04-19 15:55:00,85.01,85.2,84.92,84.94,89400.0,51.1181,51.2324,51.064,51.076,89400.0
2005-04-20 09:30:00,89.6,90.0,89.55,89.82,644000.0,53.8782,54.1187,53.8481,54.0105,644000.0
2005-04-20 09:35:00,89.8,89.81,89.3,89.36,336500.0,53.9984,54.0044,53.6978,53.7339,336500.0
2005-04-20 09:40:00,89.35,89.4,89.15,89.36,410900.0,53.7278,53.7579,53.6076,53.7339,410900.0
2005-04-20 09:45:00,89.39,89.51,88.91,89.25,447400.0,53.7519,53.8241,53.4633,53.6677,447400.0
2005-04-20 09:50:00,89.25,89.34,88.67,88.88,246300.0,53.6677,53.7218,53.3189,53.4452,246300.0
2005-04-20 09:55:00,88.88,89.0,88.26,88.26,372300.0,53.4452,53.5174,53.0724,53.0724,372300.0
2005-04-20 10:00:00,88.27,88.4,88.02,88.25,383700.0,53.0784,53.1566,52.9281,53.0664,383700.0
2005-04-20 10:05:00,88.31,88.55,88.14,88.55,223800.0,53.1025,53.2468,53.0002,53.2468,223800.0
2005-04-20 10:10:00,88.55,88.56,88.04,88.26,182300.0,53.2468,53.2528,52.9401,53.0724,182300.0
2005-04-20 10:15:00,88.26,88.41,88.12,88.17,141600.0,53.0724,53.1626,52.9882,53.0183,141600.0
2005-04-20 10:20:00,88.16,88.16,87.67,88.1,170100.0,53.0123,53.0123,52.7176,52.9762,170100.0
2005-04-20 10:25:00,88.12,88.2,87.93,87.97,157800.0,52.9882,53.0363,52.874,52.898,157800.0
2005-04-20 10:30:00,87.99,88.33,87.94,88.33,167400.0,52.91,53.1145,52.88,53.1145,167400.0
2005-04-20 10:35:00,88.33,88.83,88.28,88.8,117400.0,53.1145,53.4152,53.0844,53.3971,117400.0
2005-04-20 10:40:00,88.79,88.83,88.4,88.4,92700.0,53.3911,53.4152,53.1566,53.1566,92700.0
2005-04-20 10:45:00,88.39,88.49,88.31,88.47,52100.0,53.1506,53.2107,53.1025,53.1987,52100.0
2005-04-20 10:50:00,88.48,88.67,88.34,88.67,57300.0,53.2047,53.3189,53.1205,53.3189,57300.0
2005-04-20 10:55:00,88.67,88.9,88.58,88.9,72800.0,53.3189,53.4572,53.2648,53.4572,72800.0
2005-04-20 11:00:00,88.9,89.2,88.8,89.09,174400.0,53.4572,53.6376,53.3971,53.5715,174400.0
2005-04-20 11:05:00,89.09,89.09,88.86,88.9,88800.0,53.5715,53.5715,53.4332,53.4572,88800.0
2005-04-20 11:10:00,88.91,89.15,88.84,89.15,79700.0,53.4633,53.6076,53.4212,53.6076,79700.0
2005-04-20 11:15:00,89.15,89.3,89.1,89.28,77200.0,53.6076,53.6978,53.5775,53.6858,77200.0
2005-04-20 11:20:00,89.26,89.31,89.1,89.11,103500.0,53.6737,53.7038,53.5775,53.5835,103500.0
2005-04-20 11:25:00,89.1,89.19,89.03,89.09,124300.0,53.5775,53.6316,53.5354,53.5715,124300.0
2005-04-20 11:30:00,89.1,89.18,89.04,89.12,94000.0,53.5775,53.6256,53.5414,53.5895,94000.0
2005-04-20 11:35:00,89.13,89.31,89.09,89.26,51800.0,53.5956,53.7038,53.5715,53.6737,51800.0
2005-04-20 11:40:00,89.31,89.5,89.31,89.44,85600.0,53.7038,53.818,53.7038,53.782,85600.0
2005-04-20 11:45:00,89.48,89.49,89.34,89.45,54000.0,53.806,53.812,53.7218,53.788,54000.0
2005-04-20 11:50:00,89.45,89.65,89.43,89.54,93300.0,53.788,53.9082,53.7759,53.8421,93300.0
2005-04-20 11:55:00,89.52,89.7,89.46,89.68,38600.0,53.8301,53.9383,53.794,53.9263,38600.0
2005-04-20 12:00:00,89.68,89.68,89.39,89.53,52600.0,53.9263,53.9263,53.7519,53.8361,52600.0
2005-04-20 12:05:00,89.53,89.72,89.51,89.68,48700.0,53.8361,53.9503,53.8241,53.9263,48700.0
2005-04-20 12:10:00,89.7,89.72,89.5,89.56,34800.0,53.9383,53.9503,53.818,53.8541,34800.0
2005-04-20 12:15:00,89.54,89.59,89.35,89.4,53400.0,53.8421,53.8722,53.7278,53.7579,53400.0
2005-04-20 12:20:00,89.41,89.5,89.3,89.33,48900.0,53.7639,53.818,53.6978,53.7158,48900.0
2005-04-20 12:25:00,89.34,89.37,89.22,89.24,27900.0,53.7218,53.7399,53.6497,53.6617,27900.0
2005-04-20 12:30:00,89.23,89.45,89.18,89.33,47200.0,53.6557,53.788,53.6256,53.7158,47200.0
2005-04-20 12:35:00,89.33,89.33,89.07,89.12,30100.0,53.7158,53.7158,53.5595,53.5895,30100.0
2005-04-20 12:40:00,89.15,89.46,89.15,89.29,45700.0,53.6076,53.794,53.6076,53.6918,45700.0
2005-04-20 12:45:00,89.29,89.35,89.18,89.18,24700.0,53.6918,53.7278,53.6256,53.6256,24700.0
2005-04-20 12:50:00,89.17,89.2,88.65,88.73,92400.0,53.6196,53.6376,53.3069,53.355,92400.0
2005-04-20 12:55:00,88.73,89.0,88.7,89.0,79200.0,53.355,53.5174,53.337,53.5174,79200.0
2005-04-20 13:00:00,89.0,89.26,88.96,89.11,80600.0,53.5174,53.6737,53.4933,53.5835,80600.0
2005-04-20 13:05:00,89.11,89.16,89.04,89.06,44000.0,53.5835,53.6136,53.5414,53.5535,44000.0
2005-04-20 13:10:00,89.06,89.1,88.98,89.05,52200.0,53.5535,53.5775,53.5054,53.5474,52200.0
2005-04-20 13:15:00,89.04,89.05,88.8,88.98,44000.0,53.5414,53.5474,53.3971,53.5054,44000.0
2005-04-20 13:20:00,88.98,89.04,88.96,89.0,44500.0,53.5054,53.5414,53.4933,53.5174,44500.0
2005-04-20 13:25:00,89.0,89.05,88.95,89.01,103300.0,53.5174,53.5474,53.4873,53.5234,103300.0
2005-04-20 13:30:00,89.02,89.15,88.96,89.0,65800.0,53.5294,53.6076,53.4933,53.5174,65800.0
2005-04-20 13:35:00,89.0,89.1,88.97,89.02,46600.0,53.5174,53.5775,53.4993,53.5294,46600.0
2005-04-20 13:40:00,89.02,89.04,88.97,89.01,41100.0,53.5294,53.5414,53.4993,53.5234,41100.0
2005-04-20 13:45:00,89.03,89.35,89.03,89.22,74000.0,53.5354,53.7278,53.5354,53.6497,74000.0
2005-04-20 13:50:00,89.22,89.51,89.22,89.45,55000.0,53.6497,53.8241,53.6497,53.788,55000.0
2005-04-20 13:55:00,89.47,89.49,89.27,89.39,42600.0,53.8,53.812,53.6797,53.7519,42600.0
2005-04-20 14:00:00,89.4,89.4,89.06,89.06,74500.0,53.7579,53.7579,53.5535,53.5535,74500.0
2005-04-20 14:05:00,89.05,89.05,88.8,88.93,69600.0,53.5474,53.5474,53.3971,53.4753,69600.0
2005-04-20 14:10:00,88.9,89.04,88.81,89.04,53500.0,53.4572,53.5414,53.4031,53.5414,53500.0
2005-04-20 14:15:00,89.04,89.04,88.84,88.9,70800.0,53.5414,53.5414,53.4212,53.4572,70800.0
2005-04-20 14:20:00,88.89,88.92,88.78,88.8,25200.0,53.4512,53.4693,53.3851,53.3971,25200.0
2005-04-20 14:25:00,88.85,88.86,88.39,88.39,67400.0,53.4272,53.4332,53.1506,53.1506,67400.0
2005-04-20 14:30:00,88.35,88.4,88.12,88.38,83400.0,53.1265,53.1566,52.9882,53.1446,83400.0
2005-04-20 14:35:00,88.38,88.67,88.38,88.56,36200.0,53.1446,53.3189,53.1446,53.2528,36200.0
2005-04-20 14:40:00,88.57,88.6,88.4,88.41,53000.0,53.2588,53.2769,53.1566,53.1626,53000.0
2005-04-20 14:45:00,88.41,88.54,88.32,88.5,54400.0,53.1626,53.2408,53.1085,53.2167,54400.0
2005-04-20 14:50:00,88.5,88.5,88.23,88.39,42500.0,53.2167,53.2167,53.0544,53.1506,42500.0
2005-04-20 14:55:00,88.43,88.74,88.43,88.64,45500.0,53.1746,53.361,53.1746,53.3009,45500.0
2005-04-20 15:00:00,88.64,88.95,88.63,88.93,59000.0,53.3009,53.4873,53.2949,53.4753,59000.0
2005-04-20 15:05:00,88.95,88.96,88.44,88.58,72500.0,53.4873,53.4933,53.1806,53.2648,72500.0
2005-04-20 15:10:00,88.58,88.7,88.55,88.61,65500.0,53.2648,53.337,53.2468,53.2829,65500.0
2005-04-20 15:15:00,88.58,88.62,88.45,88.52,91300.0,53.2648,53.2889,53.1867,53.2287,91300.0
2005-04-20 15:20:00,88.52,88.53,88.19,88.21,47200.0,53.2287,53.2348,53.0303,53.0423,47200.0
2005-04-20 15:25:00,88.24,88.54,88.24,88.42,80300.0,53.0604,53.2408,53.0604,53.1686,80300.0
2005-04-20 15:30:00,88.43,88.43,88.24,88.25,58600.0,53.1746,53.1746,53.0604,53.0664,58600.0
2005-04-20 15:35:00,88.25,88.26,88.01,88.02,53100.0,53.0664,53.0724,52.9221,52.9281,53100.0
2005-04-20 15:40:00,88.02,88.04,87.75,87.85,104500.0,52.9281,52.9401,52.7657,52.8259,104500.0
2005-04-20 15:45:00,87.85,87.9,87.67,87.9,158400.0,52.8259,52.8559,52.7176,52.8559,158400.0
2005-04-20 15:50:00,87.95,88.06,87.88,88.01,151500.0,52.886,52.9521,52.8439,52.9221,151500.0
2005-04-20 15:55:00,88.0,88.06,87.98,88.02,204700.0,52.9161,52.9521,52.904,52.9281,204700.0
2005-04-21 09:30:00,88.3,88.3,87.6,87.6,247500.0,53.3392,53.3392,52.9164,52.9164,247500.0
2005-04-21 09:35:00,87.5,88.0,87.5,88.0,129300.0,52.856,53.158,52.856,53.158,129300.0
2005-04-21 09:40:00,88.01,88.38,87.95,88.2,173600.0,53.1641,53.3876,53.1278,53.2788,173600.0
2005-04-21 09:45:00,88.18,88.3,88.15,88.27,89000.0,53.2667,53.3392,53.2486,53.3211,89000.0
2005-04-21 09:50:00,88.27,88.9,88.27,88.9,168900.0,53.3211,53.7017,53.3211,53.7017,168900.0
2005-04-21 09:55:00,88.9,89.46,88.89,89.33,113100.0,53.7017,54.04,53.6956,53.9614,113100.0
2005-04-21 10:00:00,89.33,89.33,88.95,88.98,114000.0,53.9614,53.9614,53.7319,53.75,114000.0
2005-04-21 10:05:00,88.94,88.97,88.71,88.72,110500.0,53.7258,53.744,53.5869,53.5929,110500.0
2005-04-21 10:10:00,88.72,88.72,88.2,88.29,108300.0,53.5929,53.5929,53.2788,53.3332,108300.0
2005-04-21 10:15:00,88.29,88.3,88.02,88.15,127400.0,53.3332,53.3392,53.1701,53.2486,127400.0
2005-04-21 10:20:00,88.18,88.37,88.09,88.31,45200.0,53.2667,53.3815,53.2124,53.3453,45200.0
2005-04-21 10:25:00,88.29,88.5,88.21,88.38,66300.0,53.3332,53.46,53.2849,53.3876,66300.0
2005-04-21 10:30:00,88.37,88.69,88.36,88.59,49200.0,53.3815,53.5748,53.3755,53.5144,49200.0
2005-04-21 10:35:00,88.53,88.72,88.49,88.59,55900.0,53.4782,53.5929,53.454,53.5144,55900.0
2005-04-21 10:40:00,88.59,88.64,88.46,88.47,66500.0,53.5144,53.5446,53.4359,53.4419,66500.0
2005-04-21 10:45:00,88.46,88.5,88.2,88.23,64000.0,53.4359,53.46,53.2788,53.2969,64000.0
2005-04-21 10:50:00,88.21,88.4,88.2,88.39,46100.0,53.2849,53.3996,53.2788,53.3936,46100.0
2005-04-21 10:55:00,88.38,88.5,88.2,88.26,69700.0,53.3876,53.46,53.2788,53.3151,69700.0
2005-04-21 11:00:00,88.26,88.26,88.15,88.16,32500.0,53.3151,53.3151,53.2486,53.2547,32500.0
2005-04-21 11:05:00,88.17,88.22,88.1,88.1,57900.0,53.2607,53.2909,53.2184,53.2184,57900.0
2005-04-21 11:10:00,88.11,88.11,88.02,88.05,46700.0,53.2245,53.2245,53.1701,53.1882,46700.0
2005-04-21 11:15:00,88.07,88.08,88.0,88.0,73600.0,53.2003,53.2063,53.158,53.158,73600.0
2005-04-21 11:20:00,88.0,88.0,87.88,87.89,42500.0,53.158,53.158,53.0855,53.0916,42500.0
2005-04-21 11:25:00,87.9,88.09,87.87,88.08,85000.0,53.0976,53.2124,53.0795,53.2063,85000.0
2005-04-21 11:30:00,88.08,88.12,88.05,88.09,24300.0,53.2063,53.2305,53.1882,53.2124,24300.0
2005-04-21 11:35:00,88.09,88.32,88.09,88.3,40800.0,53.2124,53.3513,53.2124,53.3392,40800.0
2005-04-21 11:40:00,88.3,88.49,88.21,88.46,43600.0,53.3392,53.454,53.2849,53.4359,43600.0
2005-04-21 11:45:00,88.45,88.61,88.35,88.61,34000.0,53.4298,53.5265,53.3694,53.5265,34000.0
2005-04-21 11:50:00,88.63,88.72,88.43,88.43,75100.0,53.5386,53.5929,53.4178,53.4178,75100.0
2005-04-21 11:55:00,88.43,88.66,88.41,88.64,51000.0,53.4178,53.5567,53.4057,53.5446,51000.0
2005-04-21 12:00:00,88.66,89.06,88.64,88.96,65700.0,53.5567,53.7983,53.5446,53.7379,65700.0
2005-04-21 12:05:00,88.94,89.14,88.92,89.09,57800.0,53.7258,53.8466,53.7138,53.8164,57800.0
2005-04-21 12:10:00,89.09,89.33,89.06,89.32,60500.0,53.8164,53.9614,53.7983,53.9554,60500.0
2005-04-21 12:15:00,89.33,89.35,89.22,89.33,41900.0,53.9614,53.9735,53.895,53.9614,41900.0
2005-04-21 12:20:00,89.33,89.54,89.33,89.53,74000.0,53.9614,54.0883,53.9614,54.0822,74000.0
2005-04-21 12:25:00,89.54,89.63,89.32,89.36,37300.0,54.0883,54.1426,53.9554,53.9795,37300.0
2005-04-21 12:30:00,89.35,89.47,89.34,89.45,28700.0,53.9735,54.046,53.9675,54.0339,28700.0
2005-04-21 12:35:00,89.44,89.44,89.35,89.35,13200.0,54.0279,54.0279,53.9735,53.9735,13200.0
2005-04-21 12:40:00,89.35,89.41,89.33,89.41,17200.0,53.9735,54.0097,53.9614,54.0097,17200.0
2005-04-21 12:45:00,89.41,89.41,89.28,89.35,27200.0,54.0097,54.0097,53.9312,53.9735,27200.0
2005-04-21 12:50:00,89.36,89.36,89.09,89.1,43200.0,53.9795,53.9795,53.8164,53.8225,43200.0
2005-04-21 12:55:00,89.1,89.2,89.09,89.16,30400.0,53.8225,53.8829,53.8164,53.8587,30400.0
2005-04-21 13:00:00,89.2,89.26,89.19,89.23,33600.0,53.8829,53.9191,53.8769,53.901,33600.0
2005-04-21 13:05:00,89.25,89.31,89.23,89.31,28900.0,53.9131,53.9493,53.901,53.9493,28900.0
2005-04-21 13:10:00,89.31,89.42,89.3,89.34,23300.0,53.9493,54.0158,53.9433,53.9675,23300.0
2005-04-21 13:15:00,89.34,89.47,89.29,89.42,19100.0,53.9675,54.046,53.9373,54.0158,19100.0
2005-04-21 13:20:00,89.42,89.5,89.39,89.39,27100.0,54.0158,54.0641,53.9977,53.9977,27100.0
2005-04-21 13:25:00,89.39,89.39,89.25,89.25,39100.0,53.9977,53.9977,53.9131,53.9131,39100.0
2005-04-21 13:30:00,89.27,89.33,89.17,89.18,22200.0,53.9252,53.9614,53.8648,53.8708,22200.0
2005-04-21 13:35:00,89.19,89.29,89.09,89.18,64000.0,53.8769,53.9373,53.8164,53.8708,64000.0
2005-04-21 13:40:00,89.2,89.41,89.2,89.33,51600.0,53.8829,54.0097,53.8829,53.9614,51600.0
2005-04-21 13:45:00,89.33,89.49,89.31,89.35,26400.0,53.9614,54.0581,53.9493,53.9735,26400.0
2005-04-21 13:50:00,89.35,89.5,89.35,89.5,31200.0,53.9735,54.0641,53.9735,54.0641,31200.0
2005-04-21 13:55:00,89.5,89.61,89.49,89.57,35900.0,54.0641,54.1306,54.0581,54.1064,35900.0
2005-04-21 14:00:00,89.61,89.61,89.44,89.48,34900.0,54.1306,54.1306,54.0279,54.052,34900.0
2005-04-21 14:05:00,89.5,89.51,89.25,89.49,21300.0,54.0641,54.0702,53.9131,54.0581,21300.0
2005-04-21 14:10:00,89.5,89.63,89.5,89.63,26500.0,54.0641,54.1426,54.0641,54.1426,26500.0
2005-04-21 14:15:00,89.63,89.71,89.63,89.7,71600.0,54.1426,54.191,54.1426,54.1849,71600.0
2005-04-21 14:20:00,89.7,89.79,89.63,89.78,33100.0,54.1849,54.2393,54.1426,54.2333,33100.0
2005-04-21 14:25:00,89.77,89.9,89.74,89.84,71700.0,54.2272,54.3057,54.2091,54.2695,71700.0
2005-04-21 14:30:00,89.83,89.83,89.68,89.68,37800.0,54.2635,54.2635,54.1728,54.1728,37800.0
2005-04-21 14:35:00,89.67,89.72,89.53,89.62,32700.0,54.1668,54.197,54.0822,54.1366,32700.0
2005-04-21 14:40:00,89.62,89.71,89.61,89.65,23800.0,54.1366,54.191,54.1306,54.1547,23800.0
2005-04-21 14:45:00,89.65,89.71,89.63,89.7,24100.0,54.1547,54.191,54.1426,54.1849,24100.0
2005-04-21 14:50:00,89.69,89.76,89.68,89.76,16800.0,54.1789,54.2212,54.1728,54.2212,16800.0
2005-04-21 14:55:00,89.76,89.79,89.68,89.71,27000.0,54.2212,54.2393,54.1728,54.191,27000.0
2005-04-21 15:00:00,89.71,89.87,89.7,89.76,47500.0,54.191,54.2876,54.1849,54.2212,47500.0
2005-04-21 15:05:00,89.76,89.82,89.69,89.8,30700.0,54.2212,54.2574,54.1789,54.2453,30700.0
2005-04-21 15:10:00,89.81,89.87,89.74,89.78,41500.0,54.2514,54.2876,54.2091,54.2333,41500.0
2005-04-21 15:15:00,89.78,89.82,89.75,89.81,19300.0,54.2333,54.2574,54.2151,54.2514,19300.0
2005-04-21 15:20:00,89.81,89.87,89.67,89.76,34300.0,54.2514,54.2876,54.1668,54.2212,34300.0
2005-04-21 15:25:00,89.76,89.81,89.68,89.73,114800.0,54.2212,54.2514,54.1728,54.203,114800.0
2005-04-21 15:30:00,89.72,89.88,89.71,89.83,45100.0,54.197,54.2937,54.191,54.2635,45100.0
2005-04-21 15:35:00,89.83,89.84,89.68,89.7,34400.0,54.2635,54.2695,54.1728,54.1849,34400.0
2005-04-21 15:40:00,89.7,89.7,89.64,89.68,57300.0,54.1849,54.1849,54.1487,54.1728,57300.0
2005-04-21 15:45:00,89.66,89.72,89.63,89.69,77500.0,54.1608,54.197,54.1426,54.1789,77500.0
2005-04-21 15:50:00,89.69,89.69,89.63,89.66,66100.0,54.1789,54.1789,54.1426,54.1608,66100.0
2005-04-21 15:55:00,89.65,89.75,89.64,89.75,147700.0,54.1547,54.2151,54.1487,54.2151,147700.0
2005-04-22 09:30:00,89.66,89.66,89.29,89.4,79400.0,54.1608,54.1608,53.9373,54.0037,79400.0
2005-04-22 09:35:00,89.4,89.53,89.15,89.15,46900.0,54.0037,54.0822,53.8527,53.8527,46900.0
2005-04-22 09:40:00,89.16,89.16,88.95,89.08,45000.0,53.8587,53.8587,53.7319,53.8104,45000.0
2005-04-22 09:45:00,89.09,89.13,89.02,89.13,38500.0,53.8164,53.8406,53.7742,53.8406,38500.0
2005-04-22 09:50:00,89.13,89.4,89.0,89.34,54800.0,53.8406,54.0037,53.7621,53.9675,54800.0
2005-04-22 09:55:00,89.35,89.6,89.35,89.5,51500.0,53.9735,54.1245,53.9735,54.0641,51500.0
2005-04-22 10:00:00,89.5,89.58,89.35,89.35,36000.0,54.0641,54.1124,53.9735,53.9735,36000.0
2005-04-22 10:05:00,89.35,89.76,89.35,89.69,32200.0,53.9735,54.2212,53.9735,54.1789,32200.0
2005-04-22 10:10:00,89.68,89.74,89.54,89.62,42200.0,54.1728,54.2091,54.0883,54.1366,42200.0
2005-04-22 10:15:00,89.66,89.83,89.64,89.64,37800.0,54.1608,54.2635,54.1487,54.1487,37800.0
2005-04-22 10:20:00,89.65,89.65,89.48,89.49,35300.0,54.1547,54.1547,54.052,54.0581,35300.0
2005-04-22 10:25:00,89.53,89.83,89.49,89.8,22200.0,54.0822,54.2635,54.0581,54.2453,22200.0
2005-04-22 10:30:00,89.79,89.9,89.79,89.85,48200.0,54.2393,54.3057,54.2393,54.2755,48200.0
2005-04-22 10:35:00,89.86,89.99,89.86,89.92,35100.0,54.2816,54.3601,54.2816,54.3178,35100.0
2005-04-22 10:40:00,89.85,89.85,89.68,89.68,11000.0,54.2755,54.2755,54.1728,54.1728,11000.0
2005-04-22 10:45:00,89.68,89.79,89.64,89.78,14200.0,54.1728,54.2393,54.1487,54.2333,14200.0
2005-04-22 10:50:00,89.79,89.83,89.68,89.81,21100.0,54.2393,54.2635,54.1728,54.2514,21100.0
2005-04-22 10:55:00,89.8,89.95,89.8,89.95,10800.0,54.2453,54.3359,54.2453,54.3359,10800.0
2005-04-22 11:00:00,89.95,90.2,89.95,90.17,48500.0,54.3359,54.487,54.3359,54.4688,48500.0
2005-04-22 11:05:00,90.18,90.18,89.98,89.98,28000.0,54.4749,54.4749,54.3541,54.3541,28000.0
2005-04-22 11:10:00,90.05,90.13,90.02,90.05,43300.0,54.3964,54.4447,54.3782,54.3964,43300.0
2005-04-22 11:15:00,90.07,90.29,90.06,90.19,25400.0,54.4084,54.5413,54.4024,54.4809,25400.0
2005-04-22 11:20:00,90.19,90.25,90.17,90.17,30400.0,54.4809,54.5172,54.4688,54.4688,30400.0
2005-04-22 11:25:00,90.12,90.18,90.07,90.09,15100.0,54.4386,54.4749,54.4084,54.4205,15100.0
2005-04-22 11:30:00,90.18,90.18,90.08,90.09,34100.0,54.4749,54.4749,54.4145,54.4205,34100.0
2005-04-22 11:35:00,90.09,90.09,89.87,89.95,42900.0,54.4205,54.4205,54.2876,54.3359,42900.0
2005-04-22 11:40:00,89.95,89.96,89.8,89.84,26100.0,54.3359,54.342,54.2453,54.2695,26100.0
2005-04-22 11:45:00,89.81,89.93,89.81,89.89,18600.0,54.2514,54.3239,54.2514,54.2997,18600.0
2005-04-22 11:50:00,89.89,90.0,89.89,89.95,22900.0,54.2997,54.3661,54.2997,54.3359,22900.0
2005-04-22 11:55:00,89.92,89.92,89.82,89.86,21600.0,54.3178,54.3178,54.2574,54.2816,21600.0
2005-04-22 12:00:00,89.85,89.94,89.85,89.89,54900.0,54.2755,54.3299,54.2755,54.2997,54900.0
2005-04-22 12:05:00,89.89,89.9,89.68,89.69,45600.0,54.2997,54.3057,54.1728,54.1789,45600.0
2005-04-22 12:10:00,89.67,89.67,89.59,89.59,29200.0,54.1668,54.1668,54.1185,54.1185,29200.0
2005-04-22 12:15:00,89.59,89.69,89.58,89.65,13800.0,54.1185,54.1789,54.1124,54.1547,13800.0
2005-04-22 12:20:00,89.65,89.78,89.65,89.75,26000.0,54.1547,54.2333,54.1547,54.2151,26000.0
2005-04-22 12:25:00,89.72,89.77,89.71,89.75,26700.0,54.197,54.2272,54.191,54.2151,26700.0
2005-04-22 12:30:00,89.71,89.71,89.65,89.66,26600.0,54.191,54.191,54.1547,54.1608,26600.0
2005-04-22 12:35:00,89.68,89.71,89.65,89.71,11600.0,54.1728,54.191,54.1547,54.191,11600.0
2005-04-22 12:40:00,89.71,89.98,89.71,89.92,22800.0,54.191,54.3541,54.191,54.3178,22800.0
2005-04-22 12:45:00,89.95,90.0,89.91,90.0,44200.0,54.3359,54.3661,54.3118,54.3661,44200.0
2005-04-22 12:50:00,90.0,90.04,89.84,89.99,21100.0,54.3661,54.3903,54.2695,54.3601,21100.0
2005-04-22 12:55:00,89.99,90.04,89.97,90.0,20300.0,54.3601,54.3903,54.348,54.3661,20300.0
2005-04-22 13:00:00,90.0,90.03,89.98,90.0,28400.0,54.3661,54.3843,54.3541,54.3661,28400.0
2005-04-22 13:05:00,90.04,90.08,90.01,90.05,18400.0,54.3903,54.4145,54.3722,54.3964,18400.0
2005-04-22 13:10:00,90.06,90.06,89.93,89.97,17600.0,54.4024,54.4024,54.3239,54.348,17600.0
2005-04-22 13:15:00,89.97,90.0,89.95,89.96,11100.0,54.348,54.3661,54.3359,54.342,11100.0
2005-04-22 13:20:00,89.96,90.04,89.95,90.04,16500.0,54.342,54.3903,54.3359,54.3903,16500.0
2005-04-22 13:25:00,90.0,90.07,90.0,90.0,22000.0,54.3661,54.4084,54.3661,54.3661,22000.0
2005-04-22 13:30:00,90.0,90.08,90.0,90.06,23300.0,54.3661,54.4145,54.3661,54.4024,23300.0
2005-04-22 13:35:00,90.06,90.26,90.05,90.25,42100.0,54.4024,54.5232,54.3964,54.5172,42100.0
2005-04-22 13:40:00,90.26,90.34,90.26,90.31,16700.0,54.5232,54.5715,54.5232,54.5534,16700.0
2005-04-22 13:45:00,90.25,90.25,90.2,90.2,22000.0,54.5172,54.5172,54.487,54.487,22000.0
2005-04-22 13:50:00,90.19,90.24,90.17,90.24,19100.0,54.4809,54.5111,54.4688,54.5111,19100.0
2005-04-22 13:55:00,90.27,90.4,90.24,90.4,28700.0,54.5292,54.6078,54.5111,54.6078,28700.0
2005-04-22 14:00:00,90.38,90.38,90.28,90.29,18500.0,54.5957,54.5957,54.5353,54.5413,18500.0
2005-04-22 14:05:00,90.25,90.26,90.05,90.05,14200.0,54.5172,54.5232,54.3964,54.3964,14200.0
2005-04-22 14:10:00,90.06,90.06,89.87,89.93,37100.0,54.4024,54.4024,54.2876,54.3239,37100.0
2005-04-22 14:15:00,89.97,90.11,89.93,90.1,74500.0,54.348,54.4326,54.3239,54.4266,74500.0
2005-04-22 14:20:00,90.1,90.1,89.9,89.94,33800.0,54.4266,54.4266,54.3057,54.3299,33800.0
2005-04-22 14:25:00,89.94,90.08,89.92,90.08,31800.0,54.3299,54.4145,54.3178,54.4145,31800.0
2005-04-22 14:30:00,90.06,90.07,89.97,90.07,29800.0,54.4024,54.4084,54.348,54.4084,29800.0
2005-04-22 14:35:00,90.08,90.13,89.8,89.87,68600.0,54.4145,54.4447,54.2453,54.2876,68600.0
2005-04-22 14:40:00,89.89,89.9,89.76,89.76,55800.0,54.2997,54.3057,54.2212,54.2212,55800.0
2005-04-22 14:45:00,89.77,89.77,89.51,89.53,84500.0,54.2272,54.2272,54.0702,54.0822,84500.0
2005-04-22 14:50:00,89.53,89.78,89.53,89.64,35500.0,54.0822,54.2333,54.0822,54.1487,35500.0
2005-04-22 14:55:00,89.7,89.8,89.62,89.62,43200.0,54.1849,54.2453,54.1366,54.1366,43200.0
2005-04-22 15:00:00,89.62,89.78,89.6,89.65,61100.0,54.1366,54.2333,54.1245,54.1547,61100.0
2005-04-22 15:05:00,89.65,89.71,89.57,89.58,39300.0,54.1547,54.191,54.1064,54.1124,39300.0
2005-04-22 15:10:00,89.55,89.55,89.28,89.39,34600.0,54.0943,54.0943,53.9312,53.9977,34600.0
2005-04-22 15:15:00,89.38,89.43,89.31,89.38,71400.0,53.9916,54.0218,53.9493,53.9916,71400.0
2005-04-22 15:20:00,89.37,89.43,89.19,89.25,41000.0,53.9856,54.0218,53.8769,53.9131,41000.0
2005-04-22 15:25:00,89.25,89.26,88.92,88.93,88800.0,53.9131,53.9191,53.7138,53.7198,88800.0
2005-04-22 15:30:00,88.89,88.93,88.75,88.88,63500.0,53.6956,53.7198,53.6111,53.6896,63500.0
2005-04-22 15:35:00,88.87,89.42,88.87,89.28,85000.0,53.6836,54.0158,53.6836,53.9312,85000.0
2005-04-22 15:40:00,89.22,89.41,89.2,89.26,124700.0,53.895,54.0097,53.8829,53.9191,124700.0
2005-04-22 15:45:00,89.27,89.39,89.26,89.32,78500.0,53.9252,53.9977,53.9191,53.9554,78500.0
2005-04-22 15:50:00,89.32,89.56,89.19,89.56,109300.0,53.9554,54.1004,53.8769,54.1004,109300.0
2005-04-22 15:55:00,89.57,89.87,89.55,89.81,152200.0,54.1064,54.2876,54.0943,54.2514,152200.0
2005-04-25 09:35:00,90.4,90.44,90.34,90.35,29100.0,54.6078,54.6319,54.5715,54.5776,29100.0
2005-04-25 09:40:00,90.35,90.4,90.32,90.35,96100.0,54.5776,54.6078,54.5595,54.5776,96100.0
2005-04-25 09:45:00,90.3,90.37,90.1,90.23,50100.0,54.5474,54.5897,54.4266,54.5051,50100.0
2005-04-25 09:50:00,90.23,90.25,90.1,90.25,18600.0,54.5051,54.5172,54.4266,54.5172,18600.0
2005-04-25 09:55:00,90.26,90.28,90.16,90.2,27500.0,54.5232,54.5353,54.4628,54.487,27500.0
2005-04-25 10:00:00,90.17,90.24,90.09,90.14,37100.0,54.4688,54.5111,54.4205,54.4507,37100.0
2005-04-25 10:05:00,90.1,90.57,90.1,90.5,48700.0,54.4266,54.7105,54.4266,54.6682,48700.0
2005-04-25 10:10:00,90.5,90.69,90.5,90.61,48600.0,54.6682,54.783,54.6682,54.7346,48600.0
2005-04-25 10:15:00,90.61,90.7,90.39,90.55,46300.0,54.7346,54.789,54.6017,54.6984,46300.0
2005-04-25 10:20:00,90.59,90.69,90.5,90.5,15800.0,54.7225,54.783,54.6682,54.6682,15800.0
2005-04-25 10:25:00,90.5,90.63,90.46,90.55,11000.0,54.6682,54.7467,54.644,54.6984,11000.0
2005-04-25 10:30:00,90.56,90.65,90.51,90.55,24300.0,54.7044,54.7588,54.6742,54.6984,24300.0
2005-04-25 10:35:00,90.56,90.68,90.51,90.58,17800.0,54.7044,54.7769,54.6742,54.7165,17800.0
2005-04-25 10:40:00,90.58,90.65,90.56,90.58,14800.0,54.7165,54.7588,54.7044,54.7165,14800.0
2005-04-25 10:45:00,90.59,90.65,90.55,90.56,22400.0,54.7225,54.7588,54.6984,54.7044,22400.0
2005-04-25 10:50:00,90.56,90.56,90.41,90.56,34200.0,54.7044,54.7044,54.6138,54.7044,34200.0
2005-04-25 10:55:00,90.56,90.76,90.56,90.71,33700.0,54.7044,54.8252,54.7044,54.795,33700.0
2005-04-25 11:00:00,90.72,90.84,90.7,90.8,36600.0,54.8011,54.8736,54.789,54.8494,36600.0
2005-04-25 11:05:00,90.8,90.84,90.76,90.78,35000.0,54.8494,54.8736,54.8252,54.8373,35000.0
2005-04-25 11:10:00,90.78,90.85,90.74,90.74,31200.0,54.8373,54.8796,54.8132,54.8132,31200.0
2005-04-25 11:15:00,90.75,90.78,90.71,90.73,38700.0,54.8192,54.8373,54.795,54.8071,38700.0
2005-04-25 11:20:00,90.74,90.87,90.74,90.84,28100.0,54.8132,54.8917,54.8132,54.8736,28100.0
2005-04-25 11:25:00,90.85,90.98,90.84,90.92,39900.0,54.8796,54.9581,54.8736,54.9219,39900.0
2005-04-25 11:30:00,90.93,90.99,90.91,90.93,57400.0,54.9279,54.9642,54.9159,54.9279,57400.0
2005-04-25 11:35:00,90.93,90.97,90.8,90.92,40100.0,54.9279,54.9521,54.8494,54.9219,40100.0
2005-04-25 11:40:00,90.92,91.07,90.86,91.07,47400.0,54.9219,55.0125,54.8856,55.0125,47400.0
2005-04-25 11:45:00,91.07,91.31,91.07,91.26,63600.0,55.0125,55.1575,55.0125,55.1273,63600.0
2005-04-25 11:50:00,91.3,91.47,91.25,91.43,45900.0,55.1514,55.2541,55.1212,55.23,45900.0
2005-04-25 11:55:00,91.44,91.74,91.44,91.7,91200.0,55.236,55.4172,55.236,55.3931,91200.0
2005-04-25 12:00:00,91.7,91.73,91.5,91.53,75800.0,55.3931,55.4112,55.2723,55.2904,75800.0
2005-04-25 12:05:00,91.52,91.6,91.47,91.48,27100.0,55.2843,55.3327,55.2541,55.2602,27100.0
2005-04-25 12:10:00,91.48,91.49,91.42,91.45,20800.0,55.2602,55.2662,55.2239,55.242,20800.0
2005-04-25 12:15:00,91.4,91.42,91.34,91.38,24800.0,55.2118,55.2239,55.1756,55.1998,24800.0
2005-04-25 12:20:00,91.41,91.44,91.31,91.44,13100.0,55.2179,55.236,55.1575,55.236,13100.0
2005-04-25 12:25:00,91.44,91.59,91.44,91.57,20800.0,55.236,55.3266,55.236,55.3145,20800.0
2005-04-25 12:30:00,91.57,91.68,91.56,91.67,47800.0,55.3145,55.381,55.3085,55.3749,47800.0
2005-04-25 12:35:00,91.67,91.73,91.63,91.63,48600.0,55.3749,55.4112,55.3508,55.3508,48600.0
2005-04-25 12:40:00,91.64,91.65,91.6,91.61,38100.0,55.3568,55.3629,55.3327,55.3387,38100.0
2005-04-25 12:45:00,91.61,91.61,91.51,91.55,39900.0,55.3387,55.3387,55.2783,55.3025,39900.0
2005-04-25 12:50:00,91.54,91.63,91.53,91.6,26500.0,55.2964,55.3508,55.2904,55.3327,26500.0
2005-04-25 12:55:00,91.6,91.61,91.54,91.54,46300.0,55.3327,55.3387,55.2964,55.2964,46300.0
2005-04-25 13:00:00,91.54,91.55,91.41,91.44,46300.0,55.2964,55.3025,55.2179,55.236,46300.0
2005-04-25 13:05:00,91.44,91.47,91.39,91.45,32900.0,55.236,55.2541,55.2058,55.242,32900.0
2005-04-25 13:10:00,91.45,91.52,91.43,91.48,35800.0,55.242,55.2843,55.23,55.2602,35800.0
2005-04-25 13:15:00,91.47,91.47,91.41,91.41,5800.0,55.2541,55.2541,55.2179,55.2179,5800.0
2005-04-25 13:20:00,91.42,91.42,91.37,91.38,25400.0,55.2239,55.2239,55.1937,55.1998,25400.0
2005-04-25 13:25:00,91.39,91.39,91.36,91.36,9400.0,55.2058,55.2058,55.1877,55.1877,9400.0
2005-04-25 13:30:00,91.34,91.52,91.34,91.44,19400.0,55.1756,55.2843,55.1756,55.236,19400.0
2005-04-25 13:35:00,91.44,91.49,91.4,91.44,30200.0,55.236,55.2662,55.2118,55.236,30200.0
2005-04-25 13:40:00,91.46,91.5,91.35,91.36,23800.0,55.2481,55.2723,55.1816,55.1877,23800.0
2005-04-25 13:45:00,91.35,91.4,91.13,91.21,35100.0,55.1816,55.2118,55.0487,55.0971,35100.0
2005-04-25 13:50:00,91.22,91.22,91.1,91.12,15400.0,55.1031,55.1031,55.0306,55.0427,15400.0
2005-04-25 13:55:00,91.15,91.22,91.09,91.2,31300.0,55.0608,55.1031,55.0246,55.091,31300.0
2005-04-25 14:00:00,91.22,91.32,91.15,91.3,29800.0,55.1031,55.1635,55.0608,55.1514,29800.0
2005-04-25 14:05:00,91.32,91.4,91.24,91.24,31200.0,55.1635,55.2118,55.1152,55.1152,31200.0
2005-04-25 14:10:00,91.25,91.5,91.25,91.46,15400.0,55.1212,55.2723,55.1212,55.2481,15400.0
2005-04-25 14:15:00,91.46,91.51,91.43,91.44,10800.0,55.2481,55.2783,55.23,55.236,10800.0
2005-04-25 14:20:00,91.44,91.45,91.34,91.41,23100.0,55.236,55.242,55.1756,55.2179,23100.0
2005-04-25 14:25:00,91.42,91.48,91.41,91.45,18300.0,55.2239,55.2602,55.2179,55.242,18300.0
2005-04-25 14:30:00,91.47,91.52,91.43,91.49,23800.0,55.2541,55.2843,55.23,55.2662,23800.0
2005-04-25 14:35:00,91.49,91.54,91.38,91.4,34400.0,55.2662,55.2964,55.1998,55.2118,34400.0
2005-04-25 14:40:00,91.39,91.48,91.39,91.45,24800.0,55.2058,55.2602,55.2058,55.242,24800.0
2005-04-25 14:45:00,91.45,91.45,91.39,91.45,35400.0,55.242,55.242,55.2058,55.242,35400.0
2005-04-25 14:50:00,91.45,91.47,91.37,91.39,36500.0,55.242,55.2541,55.1937,55.2058,36500.0
2005-04-25 14:55:00,91.37,91.39,91.26,91.26,41400.0,55.1937,55.2058,55.1273,55.1273,41400.0
2005-04-25 15:00:00,91.26,91.27,91.04,91.04,59500.0,55.1273,55.1333,54.9944,54.9944,59500.0
2005-04-25 15:05:00,91.05,91.08,90.97,90.99,34400.0,55.0004,55.0185,54.9521,54.9642,34400.0
2005-04-25 15:10:00,91.0,91.01,90.95,90.95,33300.0,54.9702,54.9763,54.94,54.94,33300.0
2005-04-25 15:15:00,90.95,90.95,90.74,90.75,50500.0,54.94,54.94,54.8132,54.8192,50500.0
2005-04-25 15:20:00,90.75,90.84,90.69,90.8,52700.0,54.8192,54.8736,54.783,54.8494,52700.0
2005-04-25 15:25:00,90.8,91.03,90.8,90.93,45000.0,54.8494,54.9883,54.8494,54.9279,45000.0
2005-04-25 15:30:00,90.93,91.07,90.92,91.07,71100.0,54.9279,55.0125,54.9219,55.0125,71100.0
2005-04-25 15:35:00,91.07,91.08,90.88,90.88,36000.0,55.0125,55.0185,54.8977,54.8977,36000.0
2005-04-25 15:40:00,90.89,91.05,90.87,91.02,43800.0,54.9038,55.0004,54.8917,54.9823,43800.0
2005-04-25 15:45:00,91.0,91.1,90.99,91.1,42600.0,54.9702,55.0306,54.9642,55.0306,42600.0
2005-04-25 15:50:00,91.11,91.32,91.11,91.29,51100.0,55.0367,55.1635,55.0367,55.1454,51100.0
2005-04-25 15:55:00,91.3,91.35,91.14,91.15,59400.0,55.1514,55.1816,55.0548,55.0608,59400.0
2005-04-26 09:30:00,91.14,91.34,91.03,91.05,76400.0,55.0548,55.1756,54.9883,55.0004,76400.0
2005-04-26 09:35:00,91.03,91.08,90.52,90.65,79900.0,54.9883,55.0185,54.6803,54.7588,79900.0
2005-04-26 09:40:00,90.64,90.64,90.19,90.4,48300.0,54.7528,54.7528,54.4809,54.6078,48300.0
2005-04-26 09:45:00,90.43,90.48,90.3,90.4,70000.0,54.6259,54.6561,54.5474,54.6078,70000.0
2005-04-26 09:50:00,90.39,90.58,90.39,90.5,47500.0,54.6017,54.7165,54.6017,54.6682,47500.0
2005-04-26 09:55:00,90.51,90.68,90.46,90.52,40500.0,54.6742,54.7769,54.644,54.6803,40500.0
2005-04-26 10:00:00,90.52,90.66,90.34,90.39,71800.0,54.6803,54.7648,54.5715,54.6017,71800.0
2005-04-26 10:05:00,90.39,90.67,90.39,90.63,33700.0,54.6017,54.7709,54.6017,54.7467,33700.0
2005-04-26 10:10:00,90.62,90.82,90.57,90.76,36500.0,54.7407,54.8615,54.7105,54.8252,36500.0
2005-04-26 10:15:00,90.76,90.89,90.72,90.89,30800.0,54.8252,54.9038,54.8011,54.9038,30800.0
2005-04-26 10:20:00,90.85,90.88,90.58,90.58,72700.0,54.8796,54.8977,54.7165,54.7165,72700.0
2005-04-26 10:25:00,90.59,90.7,90.41,90.41,28400.0,54.7225,54.789,54.6138,54.6138,28400.0
2005-04-26 10:30:00,90.42,90.65,90.41,90.62,24800.0,54.6199,54.7588,54.6138,54.7407,24800.0
2005-04-26 10:35:00,90.62,90.75,90.45,90.57,44700.0,54.7407,54.8192,54.638,54.7105,44700.0
2005-04-26 10:40:00,90.57,90.63,90.51,90.53,17000.0,54.7105,54.7467,54.6742,54.6863,17000.0
2005-04-26 10:45:00,90.54,90.67,90.53,90.66,19400.0,54.6923,54.7709,54.6863,54.7648,19400.0
2005-04-26 10:50:00,90.68,90.9,90.68,90.87,16500.0,54.7769,54.9098,54.7769,54.8917,16500.0
2005-04-26 10:55:00,90.86,91.14,90.81,91.1,43200.0,54.8856,55.0548,54.8554,55.0306,43200.0
2005-04-26 11:00:00,91.12,91.12,90.8,90.8,44100.0,55.0427,55.0427,54.8494,54.8494,44100.0
2005-04-26 11:05:00,90.8,90.82,90.73,90.82,58800.0,54.8494,54.8615,54.8071,54.8615,58800.0
2005-04-26 11:10:00,90.82,90.84,90.7,90.73,23400.0,54.8615,54.8736,54.789,54.8071,23400.0
2005-04-26 11:15:00,90.73,90.76,90.57,90.65,29500.0,54.8071,54.8252,54.7105,54.7588,29500.0
2005-04-26 11:20:00,90.65,90.65,90.38,90.53,49200.0,54.7588,54.7588,54.5957,54.6863,49200.0
2005-04-26 11:25:00,90.54,90.58,90.46,90.51,21200.0,54.6923,54.7165,54.644,54.6742,21200.0
2005-04-26 11:30:00,90.53,90.58,90.4,90.52,17000.0,54.6863,54.7165,54.6078,54.6803,17000.0
2005-04-26 11:35:00,90.52,90.54,90.38,90.53,13600.0,54.6803,54.6923,54.5957,54.6863,13600.0
2005-04-26 11:40:00,90.53,90.61,90.46,90.61,14000.0,54.6863,54.7346,54.644,54.7346,14000.0
2005-04-26 11:45:00,90.61,90.64,90.39,90.39,16000.0,54.7346,54.7528,54.6017,54.6017,16000.0
2005-04-26 11:50:00,90.41,90.41,90.21,90.21,30400.0,54.6138,54.6138,54.493,54.493,30400.0
2005-04-26 11:55:00,90.22,90.26,90.06,90.06,24200.0,54.499,54.5232,54.4024,54.4024,24200.0
2005-04-26 12:00:00,90.08,90.24,90.06,90.22,26100.0,54.4145,54.5111,54.4024,54.499,26100.0
2005-04-26 12:05:00,90.22,90.23,90.18,90.19,12400.0,54.499,54.5051,54.4749,54.4809,12400.0
2005-04-26 12:10:00,90.19,90.19,90.05,90.09,14400.0,54.4809,54.4809,54.3964,54.4205,14400.0
2005-04-26 12:15:00,90.09,90.13,90.09,90.13,8400.0,54.4205,54.4447,54.4205,54.4447,8400.0
2005-04-26 12:20:00,90.13,90.17,90.1,90.1,10500.0,54.4447,54.4688,54.4266,54.4266,10500.0
2005-04-26 12:25:00,90.1,90.11,89.87,89.9,25300.0,54.4266,54.4326,54.2876,54.3057,25300.0
2005-04-26 12:30:00,89.9,89.97,89.83,89.95,25900.0,54.3057,54.348,54.2635,54.3359,25900.0
2005-04-26 12:35:00,89.94,90.02,89.82,89.89,28200.0,54.3299,54.3782,54.2574,54.2997,28200.0
2005-04-26 12:40:00,89.88,89.88,89.79,89.79,16800.0,54.2937,54.2937,54.2393,54.2393,16800.0
2005-04-26 12:45:00,89.79,89.82,89.79,89.81,21500.0,54.2393,54.2574,54.2393,54.2514,21500.0
2005-04-26 12:50:00,89.8,89.93,89.79,89.82,24600.0,54.2453,54.3239,54.2393,54.2574,24600.0
2005-04-26 12:55:00,89.82,89.82,89.61,89.68,22000.0,54.2574,54.2574,54.1306,54.1728,22000.0
2005-04-26 13:00:00,89.66,89.66,89.4,89.54,33000.0,54.1608,54.1608,54.0037,54.0883,33000.0
2005-04-26 13:05:00,89.54,89.66,89.45,89.45,34800.0,54.0883,54.1608,54.0339,54.0339,34800.0
2005-04-26 13:10:00,89.45,89.55,89.42,89.55,21400.0,54.0339,54.0943,54.0158,54.0943,21400.0
2005-04-26 13:15:00,89.56,89.7,89.56,89.6,16200.0,54.1004,54.1849,54.1004,54.1245,16200.0
2005-04-26 13:20:00,89.58,89.61,89.49,89.49,20900.0,54.1124,54.1306,54.0581,54.0581,20900.0
2005-04-26 13:25:00,89.5,89.55,89.33,89.37,75600.0,54.0641,54.0943,53.9614,53.9856,75600.0
2005-04-26 13:30:00,89.39,89.64,89.37,89.48,57600.0,53.9977,54.1487,53.9856,54.052,57600.0
2005-04-26 13:35:00,89.46,89.61,89.45,89.61,28100.0,54.04,54.1306,54.0339,54.1306,28100.0
2005-04-26 13:40:00,89.61,89.61,89.5,89.51,12800.0,54.1306,54.1306,54.0641,54.0702,12800.0
2005-04-26 13:45:00,89.51,89.65,89.5,89.65,30200.0,54.0702,54.1547,54.0641,54.1547,30200.0
2005-04-26 13:50:00,89.65,89.7,89.59,89.61,37300.0,54.1547,54.1849,54.1185,54.1306,37300.0
2005-04-26 13:55:00,89.63,89.75,89.63,89.72,22600.0,54.1426,54.2151,54.1426,54.197,22600.0
2005-04-26 14:00:00,89.7,89.76,89.63,89.64,27000.0,54.1849,54.2212,54.1426,54.1487,27000.0
2005-04-26 14:05:00,89.63,89.63,89.31,89.37,42600.0,54.1426,54.1426,53.9493,53.9856,42600.0
2005-04-26 14:10:00,89.36,89.44,89.3,89.36,20200.0,53.9795,54.0279,53.9433,53.9795,20200.0
2005-04-26 14:15:00,89.33,89.37,89.1,89.25,51300.0,53.9614,53.9856,53.8225,53.9131,51300.0
2005-04-26 14:20:00,89.29,89.3,88.94,88.95,45300.0,53.9373,53.9433,53.7258,53.7319,45300.0
2005-04-26 14:25:00,88.95,89.06,88.81,89.06,56100.0,53.7319,53.7983,53.6473,53.7983,56100.0
2005-04-26 14:30:00,89.07,89.16,88.94,89.15,47200.0,53.8044,53.8587,53.7258,53.8527,47200.0
2005-04-26 14:35:00,89.16,89.33,89.15,89.18,34600.0,53.8587,53.9614,53.8527,53.8708,34600.0
2005-04-26 14:40:00,89.16,89.23,89.02,89.03,32400.0,53.8587,53.901,53.7742,53.7802,32400.0
2005-04-26 14:45:00,89.01,89.16,88.98,88.98,20100.0,53.7681,53.8587,53.75,53.75,20100.0
2005-04-26 14:50:00,88.92,89.01,88.78,88.98,51300.0,53.7138,53.7681,53.6292,53.75,51300.0
2005-04-26 14:55:00,88.96,88.98,88.75,88.85,42500.0,53.7379,53.75,53.6111,53.6715,42500.0
2005-04-26 15:00:00,88.86,89.05,88.86,88.92,26600.0,53.6775,53.7923,53.6775,53.7138,26600.0
2005-04-26 15:05:00,88.91,89.09,88.89,89.03,29600.0,53.7077,53.8164,53.6956,53.7802,29600.0
2005-04-26 15:10:00,89.03,89.21,88.98,89.07,43700.0,53.7802,53.8889,53.75,53.8044,43700.0
2005-04-26 15:15:00,89.07,89.12,88.9,89.03,30300.0,53.8044,53.8346,53.7017,53.7802,30300.0
2005-04-26 15:20:00,89.03,89.2,89.03,89.09,52300.0,53.7802,53.8829,53.7802,53.8164,52300.0
2005-04-26 15:25:00,89.09,89.24,89.06,89.11,27400.0,53.8164,53.9071,53.7983,53.8285,27400.0
2005-04-26 15:30:00,89.16,89.16,88.98,89.0,39800.0,53.8587,53.8587,53.75,53.7621,39800.0
2005-04-26 15:35:00,89.0,89.1,88.97,89.0,44100.0,53.7621,53.8225,53.744,53.7621,44100.0
2005-04-26 15:40:00,89.0,89.02,88.79,88.95,60300.0,53.7621,53.7742,53.6352,53.7319,60300.0
2005-04-26 15:45:00,88.96,89.06,88.95,89.01,75300.0,53.7379,53.7983,53.7319,53.7681,75300.0
2005-04-26 15:50:00,89.02,89.02,88.8,88.95,61800.0,53.7742,53.7742,53.6413,53.7319,61800.0
2005-04-26 15:55:00,88.96,89.0,88.86,88.88,61900.0,53.7379,53.7621,53.6775,53.6896,61900.0
2005-04-27 09:30:00,88.47,88.47,87.45,87.45,91900.0,53.4419,53.4419,52.8258,52.8258,91900.0
2005-04-27 09:35:00,87.42,87.69,87.3,87.4,118200.0,52.8077,52.9708,52.7352,52.7956,118200.0
2005-04-27 09:40:00,87.4,87.4,87.19,87.25,123100.0,52.7956,52.7956,52.6687,52.705,123100.0
2005-04-27 09:45:00,87.24,87.35,87.15,87.16,126100.0,52.6989,52.7654,52.6446,52.6506,126100.0
2005-04-27 09:50:00,87.2,87.25,87.0,87.05,134200.0,52.6748,52.705,52.5539,52.5841,134200.0
2005-04-27 09:55:00,87.07,87.13,86.7,86.9,169300.0,52.5962,52.6325,52.3727,52.4935,169300.0
2005-04-27 10:00:00,86.95,86.96,86.77,86.91,64300.0,52.5237,52.5298,52.415,52.4996,64300.0
2005-04-27 10:05:00,86.89,86.91,86.75,86.82,45800.0,52.4875,52.4996,52.4029,52.4452,45800.0
2005-04-27 10:10:00,86.82,86.83,86.53,86.6,79000.0,52.4452,52.4513,52.27,52.3123,79000.0
2005-04-27 10:15:00,86.6,86.68,86.32,86.56,104300.0,52.3123,52.3606,52.1432,52.2882,104300.0
2005-04-27 10:20:00,86.55,86.58,86.35,86.38,59000.0,52.2821,52.3002,52.1613,52.1794,59000.0
2005-04-27 10:25:00,86.38,86.55,86.37,86.44,93700.0,52.1794,52.2821,52.1734,52.2157,93700.0
2005-04-27 10:30:00,86.44,86.65,86.35,86.64,136400.0,52.2157,52.3425,52.1613,52.3365,136400.0
2005-04-27 10:35:00,86.64,86.67,86.5,86.59,109800.0,52.3365,52.3546,52.2519,52.3063,109800.0
2005-04-27 10:40:00,86.55,86.61,86.45,86.5,72600.0,52.2821,52.3184,52.2217,52.2519,72600.0
2005-04-27 10:45:00,86.46,86.51,86.46,86.48,24500.0,52.2277,52.2579,52.2277,52.2398,24500.0
2005-04-27 10:50:00,86.45,86.5,86.45,86.48,26100.0,52.2217,52.2519,52.2217,52.2398,26100.0
2005-04-27 10:55:00,86.48,86.63,86.45,86.6,33500.0,52.2398,52.3304,52.2217,52.3123,33500.0
2005-04-27 11:00:00,86.61,86.85,86.61,86.8,90900.0,52.3184,52.4633,52.3184,52.4331,90900.0
2005-04-27 11:05:00,86.8,86.8,86.66,86.7,55800.0,52.4331,52.4331,52.3486,52.3727,55800.0
2005-04-27 11:10:00,86.69,86.73,86.65,86.65,25600.0,52.3667,52.3908,52.3425,52.3425,25600.0
2005-04-27 11:15:00,86.65,86.68,86.62,86.63,29900.0,52.3425,52.3606,52.3244,52.3304,29900.0
2005-04-27 11:20:00,86.63,86.8,86.63,86.8,46800.0,52.3304,52.4331,52.3304,52.4331,46800.0
2005-04-27 11:25:00,86.8,86.93,86.73,86.85,96400.0,52.4331,52.5117,52.3908,52.4633,96400.0
2005-04-27 11:30:00,86.84,87.18,86.8,87.17,86400.0,52.4573,52.6627,52.4331,52.6566,86400.0
2005-04-27 11:35:00,87.15,87.16,87.03,87.08,35800.0,52.6446,52.6506,52.5721,52.6023,35800.0
2005-04-27 11:40:00,87.09,87.11,87.0,87.09,25100.0,52.6083,52.6204,52.5539,52.6083,25100.0
2005-04-27 11:45:00,86.99,87.07,86.94,86.99,110500.0,52.5479,52.5962,52.5177,52.5479,110500.0
2005-04-27 11:50:00,87.02,87.19,87.01,87.18,27200.0,52.566,52.6687,52.56,52.6627,27200.0
2005-04-27 11:55:00,87.18,87.24,87.17,87.17,49600.0,52.6627,52.6989,52.6566,52.6566,49600.0
2005-04-27 12:00:00,87.18,87.55,87.13,87.52,68300.0,52.6627,52.8862,52.6325,52.8681,68300.0
2005-04-27 12:05:00,87.54,87.75,87.43,87.55,69800.0,52.8801,53.007,52.8137,52.8862,69800.0
2005-04-27 12:10:00,87.52,87.53,87.28,87.28,23900.0,52.8681,52.8741,52.7231,52.7231,23900.0
2005-04-27 12:15:00,87.28,87.32,87.11,87.11,27300.0,52.7231,52.7472,52.6204,52.6204,27300.0
2005-04-27 12:20:00,87.12,87.18,87.1,87.16,22500.0,52.6264,52.6627,52.6144,52.6506,22500.0
2005-04-27 12:25:00,87.15,87.2,87.12,87.16,20400.0,52.6446,52.6748,52.6264,52.6506,20400.0
2005-04-27 12:30:00,87.15,87.17,87.0,87.0,21900.0,52.6446,52.6566,52.5539,52.5539,21900.0
2005-04-27 12:35:00,87.01,87.16,87.01,87.16,12500.0,52.56,52.6506,52.56,52.6506,12500.0
2005-04-27 12:40:00,87.17,87.35,87.15,87.29,26200.0,52.6566,52.7654,52.6446,52.7291,26200.0
2005-04-27 12:45:00,87.28,87.31,87.05,87.05,18700.0,52.7231,52.7412,52.5841,52.5841,18700.0
2005-04-27 12:50:00,87.08,87.19,87.08,87.19,12500.0,52.6023,52.6687,52.6023,52.6687,12500.0
2005-04-27 12:55:00,87.17,87.4,87.16,87.4,33700.0,52.6566,52.7956,52.6506,52.7956,33700.0
2005-04-27 13:00:00,87.39,87.47,87.38,87.46,17600.0,52.7895,52.8379,52.7835,52.8318,17600.0
2005-04-27 13:05:00,87.48,87.7,87.45,87.7,21600.0,52.8439,52.9768,52.8258,52.9768,21600.0
2005-04-27 13:10:00,87.75,87.81,87.75,87.81,116900.0,53.007,53.0432,53.007,53.0432,116900.0
2005-04-27 13:15:00,87.87,87.87,87.7,87.76,61500.0,53.0795,53.0795,52.9768,53.013,61500.0
2005-04-27 13:20:00,87.72,87.79,87.55,87.55,21300.0,52.9889,53.0312,52.8862,52.8862,21300.0
2005-04-27 13:25:00,87.56,87.61,87.51,87.54,13500.0,52.8922,52.9224,52.862,52.8801,13500.0
2005-04-27 13:30:00,87.54,87.6,87.51,87.56,39900.0,52.8801,52.9164,52.862,52.8922,39900.0
2005-04-27 13:35:00,87.54,87.58,87.49,87.53,23400.0,52.8801,52.9043,52.8499,52.8741,23400.0
2005-04-27 13:40:00,87.53,87.6,87.44,87.47,21400.0,52.8741,52.9164,52.8197,52.8379,21400.0
2005-04-27 13:45:00,87.47,87.58,87.4,87.54,26800.0,52.8379,52.9043,52.7956,52.8801,26800.0
2005-04-27 13:50:00,87.54,87.69,87.5,87.68,28700.0,52.8801,52.9708,52.856,52.9647,28700.0
2005-04-27 13:55:00,87.68,87.8,87.68,87.69,21600.0,52.9647,53.0372,52.9647,52.9708,21600.0
2005-04-27 14:00:00,87.72,87.75,87.62,87.72,46900.0,52.9889,53.007,52.9285,52.9889,46900.0
2005-04-27 14:05:00,87.71,87.71,87.51,87.54,28200.0,52.9828,52.9828,52.862,52.8801,28200.0
2005-04-27 14:10:00,87.56,87.57,87.43,87.55,13400.0,52.8922,52.8983,52.8137,52.8862,13400.0
2005-04-27 14:15:00,87.56,87.6,87.45,87.54,28100.0,52.8922,52.9164,52.8258,52.8801,28100.0
2005-04-27 14:20:00,87.53,87.66,87.5,87.64,28100.0,52.8741,52.9526,52.856,52.9405,28100.0
2005-04-27 14:25:00,87.63,87.65,87.57,87.57,27100.0,52.9345,52.9466,52.8983,52.8983,27100.0
2005-04-27 14:30:00,87.57,87.68,87.55,87.66,16600.0,52.8983,52.9647,52.8862,52.9526,16600.0
2005-04-27 14:35:00,87.66,87.68,87.55,87.55,12300.0,52.9526,52.9647,52.8862,52.8862,12300.0
2005-04-27 14:40:00,87.53,87.62,87.43,87.51,26700.0,52.8741,52.9285,52.8137,52.862,26700.0
2005-04-27 14:45:00,87.52,87.58,87.49,87.57,15000.0,52.8681,52.9043,52.8499,52.8983,15000.0
2005-04-27 14:50:00,87.54,87.69,87.51,87.69,33500.0,52.8801,52.9708,52.862,52.9708,33500.0
2005-04-27 14:55:00,87.66,87.84,87.66,87.82,25500.0,52.9526,53.0614,52.9526,53.0493,25500.0
2005-04-27 15:00:00,87.83,88.06,87.83,87.88,34800.0,53.0553,53.1943,53.0553,53.0855,34800.0
2005-04-27 15:05:00,87.88,87.92,87.77,87.77,21400.0,53.0855,53.1097,53.0191,53.0191,21400.0
2005-04-27 15:10:00,87.78,87.98,87.73,87.97,36900.0,53.0251,53.1459,52.9949,53.1399,36900.0
2005-04-27 15:15:00,87.98,87.99,87.88,87.91,26100.0,53.1459,53.152,53.0855,53.1036,26100.0
2005-04-27 15:20:00,87.91,88.06,87.87,87.99,30900.0,53.1036,53.1943,53.0795,53.152,30900.0
2005-04-27 15:25:00,87.99,88.05,87.91,87.96,49100.0,53.152,53.1882,53.1036,53.1338,49100.0
2005-04-27 15:30:00,87.96,88.01,87.93,87.95,41400.0,53.1338,53.1641,53.1157,53.1278,41400.0
2005-04-27 15:35:00,87.94,88.01,87.88,87.88,61500.0,53.1218,53.1641,53.0855,53.0855,61500.0
2005-04-27 15:40:00,87.89,88.05,87.88,87.99,44700.0,53.0916,53.1882,53.0855,53.152,44700.0
2005-04-27 15:45:00,88.03,88.22,88.03,88.12,69600.0,53.1761,53.2909,53.1761,53.2305,69600.0
2005-04-27 15:50:00,88.12,88.21,88.09,88.16,62300.0,53.2305,53.2849,53.2124,53.2547,62300.0
2005-04-27 15:55:00,88.16,88.16,88.0,88.04,47400.0,53.2547,53.2547,53.158,53.1822,47400.0
2005-04-28 09:30:00,88.05,88.21,87.84,88.15,78100.0,53.1882,53.2849,53.0614,53.2486,78100.0
2005-04-28 09:35:00,88.18,88.28,88.1,88.11,31800.0,53.2667,53.3272,53.2184,53.2245,31800.0
2005-04-28 09:40:00,88.11,88.14,87.9,87.9,41900.0,53.2245,53.2426,53.0976,53.0976,41900.0
2005-04-28 09:45:00,87.9,87.9,87.41,87.42,72900.0,53.0976,53.0976,52.8016,52.8077,72900.0
2005-04-28 09:50:00,87.31,87.45,87.31,87.44,47800.0,52.7412,52.8258,52.7412,52.8197,47800.0
2005-04-28 09:55:00,87.44,87.64,87.3,87.64,36400.0,52.8197,52.9405,52.7352,52.9405,36400.0
2005-04-28 10:00:00,87.61,87.62,87.5,87.52,48800.0,52.9224,52.9285,52.856,52.8681,48800.0
2005-04-28 10:05:00,87.52,87.63,87.47,87.52,37500.0,52.8681,52.9345,52.8379,52.8681,37500.0
2005-04-28 10:10:00,87.53,87.7,87.52,87.68,26200.0,52.8741,52.9768,52.8681,52.9647,26200.0
2005-04-28 10:15:00,87.68,87.7,87.58,87.63,40000.0,52.9647,52.9768,52.9043,52.9345,40000.0
2005-04-28 10:20:00,87.68,87.9,87.62,87.85,45700.0,52.9647,53.0976,52.9285,53.0674,45700.0
2005-04-28 10:25:00,87.81,87.85,87.79,87.82,45300.0,53.0432,53.0674,53.0312,53.0493,45300.0
2005-04-28 10:30:00,87.83,88.09,87.83,87.91,62400.0,53.0553,53.2124,53.0553,53.1036,62400.0
2005-04-28 10:35:00,87.91,87.97,87.74,87.74,30800.0,53.1036,53.1399,53.001,53.001,30800.0
2005-04-28 10:40:00,87.73,87.76,87.64,87.73,21100.0,52.9949,53.013,52.9405,52.9949,21100.0
2005-04-28 10:45:00,87.65,87.82,87.62,87.82,14300.0,52.9466,53.0493,52.9285,53.0493,14300.0
2005-04-28 10:50:00,87.84,87.9,87.67,87.67,24800.0,53.0614,53.0976,52.9587,52.9587,24800.0
2005-04-28 10:55:00,87.65,87.79,87.65,87.66,32500.0,52.9466,53.0312,52.9466,52.9526,32500.0
2005-04-28 11:00:00,87.66,87.75,87.58,87.7,37200.0,52.9526,53.007,52.9043,52.9768,37200.0
2005-04-28 11:05:00,87.74,87.81,87.65,87.65,40200.0,53.001,53.0432,52.9466,52.9466,40200.0
2005-04-28 11:10:00,87.66,87.7,87.58,87.61,34000.0,52.9526,52.9768,52.9043,52.9224,34000.0
2005-04-28 11:15:00,87.61,87.75,87.55,87.75,68400.0,52.9224,53.007,52.8862,53.007,68400.0
2005-04-28 11:20:00,87.71,87.82,87.69,87.71,31300.0,52.9828,53.0493,52.9708,52.9828,31300.0
2005-04-28 11:25:00,87.69,87.7,87.57,87.59,15300.0,52.9708,52.9768,52.8983,52.9103,15300.0
2005-04-28 11:30:00,87.6,87.6,87.47,87.47,26700.0,52.9164,52.9164,52.8379,52.8379,26700.0
2005-04-28 11:35:00,87.45,87.5,87.42,87.47,29500.0,52.8258,52.856,52.8077,52.8379,29500.0
2005-04-28 11:40:00,87.47,87.5,87.42,87.42,19100.0,52.8379,52.856,52.8077,52.8077,19100.0
2005-04-28 11:45:00,87.42,87.53,87.42,87.46,33300.0,52.8077,52.8741,52.8077,52.8318,33300.0
2005-04-28 11:50:00,87.46,87.5,87.39,87.42,23000.0,52.8318,52.856,52.7895,52.8077,23000.0
2005-04-28 11:55:00,87.45,87.51,87.35,87.35,19100.0,52.8258,52.862,52.7654,52.7654,19100.0
2005-04-28 12:00:00,87.34,87.4,87.31,87.36,19400.0,52.7593,52.7956,52.7412,52.7714,19400.0
2005-04-28 12:05:00,87.35,87.35,87.27,87.29,14900.0,52.7654,52.7654,52.717,52.7291,14900.0
2005-04-28 12:10:00,87.25,87.31,87.2,87.31,25300.0,52.705,52.7412,52.6748,52.7412,25300.0
2005-04-28 12:15:00,87.31,87.41,87.3,87.36,19500.0,52.7412,52.8016,52.7352,52.7714,19500.0
2005-04-28 12:20:00,87.37,87.37,87.32,87.32,11100.0,52.7774,52.7774,52.7472,52.7472,11100.0
2005-04-28 12:25:00,87.32,87.43,87.32,87.43,19600.0,52.7472,52.8137,52.7472,52.8137,19600.0
2005-04-28 12:30:00,87.45,87.63,87.44,87.55,15600.0,52.8258,52.9345,52.8197,52.8862,15600.0
2005-04-28 12:35:00,87.54,87.65,87.53,87.65,7900.0,52.8801,52.9466,52.8741,52.9466,7900.0
2005-04-28 12:40:00,87.67,87.67,87.58,87.66,8500.0,52.9587,52.9587,52.9043,52.9526,8500.0
2005-04-28 12:45:00,87.66,87.7,87.5,87.5,17600.0,52.9526,52.9768,52.856,52.856,17600.0
2005-04-28 12:50:00,87.52,87.6,87.5,87.59,10800.0,52.8681,52.9164,52.856,52.9103,10800.0
2005-04-28 12:55:00,87.58,87.6,87.55,87.55,5700.0,52.9043,52.9164,52.8862,52.8862,5700.0
2005-04-28 13:00:00,87.53,87.53,87.45,87.45,10000.0,52.8741,52.8741,52.8258,52.8258,10000.0
2005-04-28 13:05:00,87.46,87.53,87.46,87.52,5300.0,52.8318,52.8741,52.8318,52.8681,5300.0
2005-04-28 13:10:00,87.52,87.59,87.51,87.57,14000.0,52.8681,52.9103,52.862,52.8983,14000.0
2005-04-28 13:15:00,87.57,87.57,87.45,87.45,12400.0,52.8983,52.8983,52.8258,52.8258,12400.0
2005-04-28 13:20:00,87.45,87.59,87.44,87.47,12800.0,52.8258,52.9103,52.8197,52.8379,12800.0
2005-04-28 13:25:00,87.46,87.48,87.44,87.48,9700.0,52.8318,52.8439,52.8197,52.8439,9700.0
2005-04-28 13:30:00,87.46,87.54,87.45,87.46,14300.0,52.8318,52.8801,52.8258,52.8318,14300.0
2005-04-28 13:35:00,87.46,87.51,87.4,87.46,37800.0,52.8318,52.862,52.7956,52.8318,37800.0
2005-04-28 13:40:00,87.46,87.58,87.43,87.44,23100.0,52.8318,52.9043,52.8137,52.8197,23100.0
2005-04-28 13:45:00,87.45,87.46,87.42,87.43,8100.0,52.8258,52.8318,52.8077,52.8137,8100.0
2005-04-28 13:50:00,87.43,87.45,87.39,87.4,12500.0,52.8137,52.8258,52.7895,52.7956,12500.0
2005-04-28 13:55:00,87.42,87.5,87.41,87.48,72200.0,52.8077,52.856,52.8016,52.8439,72200.0
2005-04-28 14:00:00,87.5,87.55,87.42,87.43,30400.0,52.856,52.8862,52.8077,52.8137,30400.0
2005-04-28 14:05:00,87.43,87.45,87.13,87.16,67700.0,52.8137,52.8258,52.6325,52.6506,67700.0
2005-04-28 14:10:00,87.18,87.28,87.16,87.23,27100.0,52.6627,52.7231,52.6506,52.6929,27100.0
2005-04-28 14:15:00,87.25,87.32,87.12,87.13,25700.0,52.705,52.7472,52.6264,52.6325,25700.0
2005-04-28 14:20:00,87.13,87.13,86.72,86.73,64100.0,52.6325,52.6325,52.3848,52.3908,64100.0
2005-04-28 14:25:00,86.72,86.8,86.61,86.69,55700.0,52.3848,52.4331,52.3184,52.3667,55700.0
2005-04-28 14:30:00,86.67,86.69,86.54,86.57,25100.0,52.3546,52.3667,52.2761,52.2942,25100.0
2005-04-28 14:35:00,86.57,86.75,86.56,86.73,24100.0,52.2942,52.4029,52.2882,52.3908,24100.0
2005-04-28 14:40:00,86.74,86.87,86.72,86.84,35200.0,52.3969,52.4754,52.3848,52.4573,35200.0
2005-04-28 14:45:00,86.83,86.83,86.54,86.54,20100.0,52.4513,52.4513,52.2761,52.2761,20100.0
2005-04-28 14:50:00,86.54,86.56,86.39,86.56,49600.0,52.2761,52.2882,52.1855,52.2882,49600.0
2005-04-28 14:55:00,86.58,86.69,86.56,86.65,48900.0,52.3002,52.3667,52.2882,52.3425,48900.0
2005-04-28 15:00:00,86.65,86.65,86.57,86.58,30900.0,52.3425,52.3425,52.2942,52.3002,30900.0
2005-04-28 15:05:00,86.6,86.65,86.54,86.59,19300.0,52.3123,52.3425,52.2761,52.3063,19300.0
2005-04-28 15:10:00,86.6,86.63,86.54,86.57,53100.0,52.3123,52.3304,52.2761,52.2942,53100.0
2005-04-28 15:15:00,86.57,86.7,86.54,86.7,65100.0,52.2942,52.3727,52.2761,52.3727,65100.0
2005-04-28 15:20:00,86.7,86.84,86.68,86.79,61000.0,52.3727,52.4573,52.3606,52.4271,61000.0
2005-04-28 15:25:00,86.8,86.86,86.77,86.77,84400.0,52.4331,52.4694,52.415,52.415,84400.0
2005-04-28 15:30:00,86.77,86.78,86.57,86.61,75600.0,52.415,52.421,52.2942,52.3184,75600.0
2005-04-28 15:35:00,86.59,86.6,86.46,86.54,50600.0,52.3063,52.3123,52.2277,52.2761,50600.0
2005-04-28 15:40:00,86.54,86.76,86.54,86.74,43300.0,52.2761,52.409,52.2761,52.3969,43300.0
2005-04-28 15:45:00,86.75,86.75,86.65,86.72,61500.0,52.4029,52.4029,52.3425,52.3848,61500.0
2005-04-28 15:50:00,86.72,86.91,86.72,86.8,117100.0,52.3848,52.4996,52.3848,52.4331,117100.0
2005-04-28 15:55:00,86.81,86.83,86.69,86.69,69600.0,52.4392,52.4513,52.3667,52.3667,69600.0
2005-04-29 09:30:00,87.6,87.65,87.38,87.6,78200.0,52.9164,52.9466,52.7835,52.9164,78200.0
2005-04-29 09:35:00,87.45,87.56,87.31,87.37,38300.0,52.8258,52.8922,52.7412,52.7774,38300.0
2005-04-29 09:40:00,87.37,87.58,87.33,87.41,37200.0,52.7774,52.9043,52.7533,52.8016,37200.0
2005-04-29 09:45:00,87.43,87.5,87.23,87.26,23300.0,52.8137,52.856,52.6929,52.711,23300.0
2005-04-29 09:50:00,87.25,87.49,87.13,87.13,35100.0,52.705,52.8499,52.6325,52.6325,35100.0
2005-04-29 09:55:00,87.13,87.33,87.0,87.31,47400.0,52.6325,52.7533,52.5539,52.7412,47400.0
2005-04-29 10:00:00,87.33,87.77,87.13,87.13,44300.0,52.7533,53.0191,52.6325,52.6325,44300.0
2005-04-29 10:05:00,87.12,87.12,86.86,87.02,45900.0,52.6264,52.6264,52.4694,52.566,45900.0
2005-04-29 10:10:00,87.03,87.11,86.7,86.71,27000.0,52.5721,52.6204,52.3727,52.3788,27000.0
2005-04-29 10:15:00,86.77,87.04,86.76,86.95,19100.0,52.415,52.5781,52.409,52.5237,19100.0
2005-04-29 10:20:00,86.94,87.0,86.74,86.76,10400.0,52.5177,52.5539,52.3969,52.409,10400.0
2005-04-29 10:25:00,86.75,86.75,86.5,86.61,17600.0,52.4029,52.4029,52.2519,52.3184,17600.0
2005-04-29 10:30:00,86.55,86.73,86.45,86.47,19200.0,52.2821,52.3908,52.2217,52.2338,19200.0
2005-04-29 10:35:00,86.46,86.52,86.27,86.48,26400.0,52.2277,52.264,52.113,52.2398,26400.0
2005-04-29 10:40:00,86.48,86.49,86.28,86.29,16700.0,52.2398,52.2459,52.119,52.1251,16700.0
2005-04-29 10:45:00,86.28,86.4,86.03,86.03,46600.0,52.119,52.1915,51.968,51.968,46600.0
2005-04-29 10:50:00,86.04,86.43,86.03,86.43,32700.0,51.974,52.2096,51.968,52.2096,32700.0
2005-04-29 10:55:00,86.45,86.58,86.4,86.58,27000.0,52.2217,52.3002,52.1915,52.3002,27000.0
2005-04-29 11:00:00,86.59,86.62,86.43,86.51,71200.0,52.3063,52.3244,52.2096,52.2579,71200.0
2005-04-29 11:05:00,86.51,87.0,86.44,86.97,60900.0,52.2579,52.5539,52.2157,52.5358,60900.0
2005-04-29 11:10:00,86.98,86.99,86.82,86.82,26300.0,52.5419,52.5479,52.4452,52.4452,26300.0
2005-04-29 11:15:00,86.81,86.95,86.67,86.79,30800.0,52.4392,52.5237,52.3546,52.4271,30800.0
2005-04-29 11:20:00,86.79,86.82,86.63,86.69,22500.0,52.4271,52.4452,52.3304,52.3667,22500.0
2005-04-29 11:25:00,86.68,86.95,86.64,86.95,10900.0,52.3606,52.5237,52.3365,52.5237,10900.0
2005-04-29 11:30:00,86.97,86.98,86.63,86.72,24100.0,52.5358,52.5419,52.3304,52.3848,24100.0
2005-04-29 11:35:00,86.7,86.83,86.69,86.83,15000.0,52.3727,52.4513,52.3667,52.4513,15000.0
2005-04-29 11:40:00,86.79,86.79,86.42,86.46,18300.0,52.4271,52.4271,52.2036,52.2277,18300.0
2005-04-29 11:45:00,86.46,86.62,86.45,86.56,15900.0,52.2277,52.3244,52.2217,52.2882,15900.0
2005-04-29 11:50:00,86.54,86.74,86.5,86.73,16600.0,52.2761,52.3969,52.2519,52.3908,16600.0
2005-04-29 11:55:00,86.73,86.91,86.72,86.86,19900.0,52.3908,52.4996,52.3848,52.4694,19900.0
2005-04-29 12:00:00,86.86,86.98,86.79,86.98,26700.0,52.4694,52.5419,52.4271,52.5419,26700.0
2005-04-29 12:05:00,86.98,86.98,86.8,86.81,36000.0,52.5419,52.5419,52.4331,52.4392,36000.0
2005-04-29 12:10:00,86.83,86.9,86.75,86.86,13100.0,52.4513,52.4935,52.4029,52.4694,13100.0
2005-04-29 12:15:00,86.85,86.95,86.59,86.59,19400.0,52.4633,52.5237,52.3063,52.3063,19400.0
2005-04-29 12:20:00,86.59,86.91,86.59,86.67,16100.0,52.3063,52.4996,52.3063,52.3546,16100.0
2005-04-29 12:25:00,86.67,86.67,86.38,86.42,21600.0,52.3546,52.3546,52.1794,52.2036,21600.0
2005-04-29 12:30:00,86.43,86.64,86.39,86.63,17700.0,52.2096,52.3365,52.1855,52.3304,17700.0
2005-04-29 12:35:00,86.63,86.63,86.57,86.63,22700.0,52.3304,52.3304,52.2942,52.3304,22700.0
2005-04-29 12:40:00,86.63,86.81,86.6,86.81,47100.0,52.3304,52.4392,52.3123,52.4392,47100.0
2005-04-29 12:45:00,86.81,86.85,86.74,86.75,12600.0,52.4392,52.4633,52.3969,52.4029,12600.0
2005-04-29 12:50:00,86.75,86.87,86.73,86.83,8700.0,52.4029,52.4754,52.3908,52.4513,8700.0
2005-04-29 12:55:00,86.87,86.9,86.78,86.84,18500.0,52.4754,52.4935,52.421,52.4573,18500.0
2005-04-29 13:00:00,86.78,86.93,86.75,86.8,21100.0,52.421,52.5117,52.4029,52.4331,21100.0
2005-04-29 13:05:00,86.79,86.9,86.78,86.78,40300.0,52.4271,52.4935,52.421,52.421,40300.0
2005-04-29 13:10:00,86.78,86.94,86.77,86.94,32900.0,52.421,52.5177,52.415,52.5177,32900.0
2005-04-29 13:15:00,86.9,87.1,86.84,87.08,25600.0,52.4935,52.6144,52.4573,52.6023,25600.0
2005-04-29 13:20:00,87.1,87.11,86.95,86.95,39500.0,52.6144,52.6204,52.5237,52.5237,39500.0
2005-04-29 13:25:00,86.95,87.06,86.95,87.06,43400.0,52.5237,52.5902,52.5237,52.5902,43400.0
2005-04-29 13:30:00,87.05,87.08,87.02,87.08,39200.0,52.5841,52.6023,52.566,52.6023,39200.0
2005-04-29 13:35:00,87.08,87.1,86.98,87.0,39200.0,52.6023,52.6144,52.5419,52.5539,39200.0
2005-04-29 13:40:00,86.97,87.06,86.96,87.0,22700.0,52.5358,52.5902,52.5298,52.5539,22700.0
2005-04-29 13:45:00,87.01,87.12,86.98,87.01,30000.0,52.56,52.6264,52.5419,52.56,30000.0
2005-04-29 13:50:00,87.01,87.11,86.91,86.99,25600.0,52.56,52.6204,52.4996,52.5479,25600.0
2005-04-29 13:55:00,86.97,86.97,86.88,86.91,47700.0,52.5358,52.5358,52.4815,52.4996,47700.0
2005-04-29 14:00:00,86.89,87.1,86.89,87.06,32200.0,52.4875,52.6144,52.4875,52.5902,32200.0
2005-04-29 14:05:00,87.06,87.06,86.95,86.98,18200.0,52.5902,52.5902,52.5237,52.5419,18200.0
2005-04-29 14:10:00,86.98,87.0,86.93,86.98,17200.0,52.5419,52.5539,52.5117,52.5419,17200.0
2005-04-29 14:15:00,87.01,87.04,86.89,86.9,16300.0,52.56,52.5781,52.4875,52.4935,16300.0
2005-04-29 14:20:00,86.87,87.19,86.86,87.14,31400.0,52.4754,52.6687,52.4694,52.6385,31400.0
2005-04-29 14:25:00,87.13,87.39,87.04,87.36,41100.0,52.6325,52.7895,52.5781,52.7714,41100.0
2005-04-29 14:30:00,87.39,87.65,87.25,87.55,69000.0,52.7895,52.9466,52.705,52.8862,69000.0
2005-04-29 14:35:00,87.55,87.96,87.51,87.9,59100.0,52.8862,53.1338,52.862,53.0976,59100.0
2005-04-29 14:40:00,87.88,87.88,87.61,87.73,51300.0,53.0855,53.0855,52.9224,52.9949,51300.0
2005-04-29 14:45:00,87.74,88.11,87.64,88.11,51100.0,53.001,53.2245,52.9405,53.2245,51100.0
2005-04-29 14:50:00,88.09,88.25,88.07,88.11,44400.0,53.2124,53.309,53.2003,53.2245,44400.0
2005-04-29 14:55:00,88.12,88.14,87.72,87.76,32300.0,53.2305,53.2426,52.9889,53.013,32300.0
2005-04-29 15:00:00,87.79,87.91,87.76,87.89,35000.0,53.0312,53.1036,53.013,53.0916,35000.0
2005-04-29 15:05:00,87.88,87.9,87.77,87.83,33300.0,53.0855,53.0976,53.0191,53.0553,33300.0
2005-04-29 15:10:00,87.81,87.9,87.77,87.79,22700.0,53.0432,53.0976,53.0191,53.0312,22700.0
2005-04-29 15:15:00,87.79,88.09,87.79,88.06,51500.0,53.0312,53.2124,53.0312,53.1943,51500.0
2005-04-29 15:20:00,88.04,88.06,87.85,87.87,37900.0,53.1822,53.1943,53.0674,53.0795,37900.0
2005-04-29 15:25:00,87.86,88.04,87.85,87.94,28200.0,53.0734,53.1822,53.0674,53.1218,28200.0
2005-04-29 15:30:00,87.96,87.99,87.78,87.78,32100.0,53.1338,53.152,53.0251,53.0251,32100.0
2005-04-29 15:35:00,87.78,87.86,87.74,87.76,24000.0,53.0251,53.0734,53.001,53.013,24000.0
2005-04-29 15:40:00,87.77,88.0,87.77,87.94,40600.0,53.0191,53.158,53.0191,53.1218,40600.0
2005-04-29 15:45:00,87.94,88.1,87.92,88.09,39200.0,53.1218,53.2184,53.1097,53.2124,39200.0
2005-04-29 15:50:00,88.09,88.13,87.86,87.86,55100.0,53.2124,53.2365,53.0734,53.0734,55100.0
2005-04-29 15:55:00,87.87,87.96,87.79,87.96,60000.0,53.0795,53.1338,53.0312,53.1338,60000.0
2005-05-02 09:30:00,88.22,88.43,88.0,88.0,43600.0,53.2909,53.4178,53.158,53.158,43600.0
2005-05-02 09:35:00,88.0,88.33,87.91,88.19,35200.0,53.158,53.3574,53.1036,53.2728,35200.0
2005-05-02 09:40:00,88.22,88.36,88.09,88.14,45500.0,53.2909,53.3755,53.2124,53.2426,45500.0
2005-05-02 09:45:00,88.15,88.16,87.74,87.91,62400.0,53.2486,53.2547,53.001,53.1036,62400.0
2005-05-02 09:50:00,87.91,88.05,87.89,87.94,36900.0,53.1036,53.1882,53.0916,53.1218,36900.0
2005-05-02 09:55:00,87.93,88.0,87.8,88.0,20300.0,53.1157,53.158,53.0372,53.158,20300.0
2005-05-02 10:00:00,87.99,88.28,87.96,88.2,79900.0,53.152,53.3272,53.1338,53.2788,79900.0
2005-05-02 10:05:00,88.16,88.2,87.98,88.13,50800.0,53.2547,53.2788,53.1459,53.2365,50800.0
2005-05-02 10:10:00,88.13,88.33,87.97,88.0,37100.0,53.2365,53.3574,53.1399,53.158,37100.0
2005-05-02 10:15:00,88.02,88.02,87.84,87.95,20800.0,53.1701,53.1701,53.0614,53.1278,20800.0
2005-05-02 10:20:00,87.99,88.17,87.99,88.06,23700.0,53.152,53.2607,53.152,53.1943,23700.0
2005-05-02 10:25:00,88.06,88.1,87.88,87.88,19100.0,53.1943,53.2184,53.0855,53.0855,19100.0
2005-05-02 10:30:00,87.86,87.92,87.81,87.9,22100.0,53.0734,53.1097,53.0432,53.0976,22100.0
2005-05-02 10:35:00,87.9,87.95,87.83,87.95,38700.0,53.0976,53.1278,53.0553,53.1278,38700.0
2005-05-02 10:40:00,87.94,88.12,87.89,88.12,13200.0,53.1218,53.2305,53.0916,53.2305,13200.0
2005-05-02 10:45:00,88.05,88.15,88.05,88.14,10200.0,53.1882,53.2486,53.1882,53.2426,10200.0
2005-05-02 10:50:00,88.12,88.15,88.07,88.15,22300.0,53.2305,53.2486,53.2003,53.2486,22300.0
2005-05-02 10:55:00,88.12,88.25,88.1,88.18,17300.0,53.2305,53.309,53.2184,53.2667,17300.0
2005-05-02 11:00:00,88.18,88.21,88.08,88.08,11000.0,53.2667,53.2849,53.2063,53.2063,11000.0
2005-05-02 11:05:00,88.09,88.09,88.0,88.03,15400.0,53.2124,53.2124,53.158,53.1761,15400.0
2005-05-02 11:10:00,88.03,88.03,87.98,88.0,34900.0,53.1761,53.1761,53.1459,53.158,34900.0
2005-05-02 11:15:00,88.0,88.03,87.8,87.8,27300.0,53.158,53.1761,53.0372,53.0372,27300.0
2005-05-02 11:20:00,87.81,87.86,87.81,87.83,10200.0,53.0432,53.0734,53.0432,53.0553,10200.0
2005-05-02 11:25:00,87.83,87.84,87.78,87.8,29000.0,53.0553,53.0614,53.0251,53.0372,29000.0
2005-05-02 11:30:00,87.78,87.85,87.68,87.69,10800.0,53.0251,53.0674,52.9647,52.9708,10800.0
2005-05-02 11:35:00,87.66,87.73,87.65,87.66,10200.0,52.9526,52.9949,52.9466,52.9526,10200.0
2005-05-02 11:40:00,87.64,87.71,87.51,87.65,19000.0,52.9405,52.9828,52.862,52.9466,19000.0
2005-05-02 11:45:00,87.66,87.73,87.6,87.68,3800.0,52.9526,52.9949,52.9164,52.9647,3800.0
2005-05-02 11:50:00,87.63,87.63,87.54,87.59,7400.0,52.9345,52.9345,52.8801,52.9103,7400.0
2005-05-02 11:55:00,87.61,87.88,87.59,87.85,18800.0,52.9224,53.0855,52.9103,53.0674,18800.0
2005-05-02 12:00:00,87.81,87.85,87.62,87.7,12000.0,53.0432,53.0674,52.9285,52.9768,12000.0
2005-05-02 12:05:00,87.71,87.71,87.65,87.68,7600.0,52.9828,52.9828,52.9466,52.9647,7600.0
2005-05-02 12:10:00,87.67,87.75,87.67,87.75,6100.0,52.9587,53.007,52.9587,53.007,6100.0
2005-05-02 12:15:00,87.76,87.86,87.76,87.85,9900.0,53.013,53.0734,53.013,53.0674,9900.0
2005-05-02 12:20:00,87.85,87.93,87.85,87.9,4400.0,53.0674,53.1157,53.0674,53.0976,4400.0
2005-05-02 12:25:00,87.91,88.03,87.9,87.98,8100.0,53.1036,53.1761,53.0976,53.1459,8100.0
2005-05-02 12:30:00,87.97,87.97,87.82,87.82,12200.0,53.1399,53.1399,53.0493,53.0493,12200.0
2005-05-02 12:35:00,87.78,87.81,87.78,87.81,8200.0,53.0251,53.0432,53.0251,53.0432,8200.0
2005-05-02 12:40:00,87.81,87.84,87.78,87.78,4000.0,53.0432,53.0614,53.0251,53.0251,4000.0
2005-05-02 12:45:00,87.78,87.8,87.72,87.78,8800.0,53.0251,53.0372,52.9889,53.0251,8800.0
2005-05-02 12:50:00,87.83,87.87,87.77,87.85,6000.0,53.0553,53.0795,53.0191,53.0674,6000.0
2005-05-02 12:55:00,87.88,87.9,87.85,87.89,11500.0,53.0855,53.0976,53.0674,53.0916,11500.0
2005-05-02 13:00:00,87.89,87.9,87.87,87.88,4600.0,53.0916,53.0976,53.0795,53.0855,4600.0
2005-05-02 13:05:00,87.88,87.95,87.87,87.92,7100.0,53.0855,53.1278,53.0795,53.1097,7100.0
2005-05-02 13:10:00,87.93,88.15,87.93,88.11,21900.0,53.1157,53.2486,53.1157,53.2245,21900.0
2005-05-02 13:15:00,88.11,88.11,87.88,87.89,19900.0,53.2245,53.2245,53.0855,53.0916,19900.0
2005-05-02 13:20:00,87.89,87.89,87.85,87.85,34600.0,53.0916,53.0916,53.0674,53.0674,34600.0
2005-05-02 13:25:00,87.87,87.87,87.76,87.82,7200.0,53.0795,53.0795,53.013,53.0493,7200.0
2005-05-02 13:30:00,87.82,87.83,87.71,87.71,30500.0,53.0493,53.0553,52.9828,52.9828,30500.0
2005-05-02 13:35:00,87.69,87.69,87.52,87.54,12200.0,52.9708,52.9708,52.8681,52.8801,12200.0
2005-05-02 13:40:00,87.55,87.65,87.55,87.56,17000.0,52.8862,52.9466,52.8862,52.8922,17000.0
2005-05-02 13:45:00,87.56,87.64,87.52,87.6,12700.0,52.8922,52.9405,52.8681,52.9164,12700.0
2005-05-02 13:50:00,87.59,87.7,87.59,87.7,14700.0,52.9103,52.9768,52.9103,52.9768,14700.0
2005-05-02 13:55:00,87.69,87.71,87.55,87.55,9600.0,52.9708,52.9828,52.8862,52.8862,9600.0
2005-05-02 14:00:00,87.56,87.6,87.33,87.39,41100.0,52.8922,52.9164,52.7533,52.7895,41100.0
2005-05-02 14:05:00,87.39,87.4,87.26,87.37,19500.0,52.7895,52.7956,52.711,52.7774,19500.0
2005-05-02 14:10:00,87.38,87.43,87.32,87.42,18900.0,52.7835,52.8137,52.7472,52.8077,18900.0
2005-05-02 14:15:00,87.42,87.49,87.42,87.47,10400.0,52.8077,52.8499,52.8077,52.8379,10400.0
2005-05-02 14:20:00,87.46,87.46,87.39,87.43,8100.0,52.8318,52.8318,52.7895,52.8137,8100.0
2005-05-02 14:25:00,87.45,87.55,87.4,87.43,17100.0,52.8258,52.8862,52.7956,52.8137,17100.0
2005-05-02 14:30:00,87.41,87.56,87.38,87.56,21100.0,52.8016,52.8922,52.7835,52.8922,21100.0
2005-05-02 14:35:00,87.57,87.94,87.57,87.94,29200.0,52.8983,53.1218,52.8983,53.1218,29200.0
2005-05-02 14:40:00,87.97,87.97,87.86,87.91,24200.0,53.1399,53.1399,53.0734,53.1036,24200.0
2005-05-02 14:45:00,87.9,88.0,87.81,87.89,27400.0,53.0976,53.158,53.0432,53.0916,27400.0
2005-05-02 14:50:00,87.91,87.92,87.78,87.81,22600.0,53.1036,53.1097,53.0251,53.0432,22600.0
2005-05-02 14:55:00,87.81,87.9,87.78,87.86,9100.0,53.0432,53.0976,53.0251,53.0734,9100.0
2005-05-02 15:00:00,87.85,87.85,87.75,87.76,10500.0,53.0674,53.0674,53.007,53.013,10500.0
2005-05-02 15:05:00,87.75,87.87,87.75,87.84,9900.0,53.007,53.0795,53.007,53.0614,9900.0
2005-05-02 15:10:00,87.81,87.98,87.73,87.97,14100.0,53.0432,53.1459,52.9949,53.1399,14100.0
2005-05-02 15:15:00,87.93,87.97,87.81,87.9,17800.0,53.1157,53.1399,53.0432,53.0976,17800.0
2005-05-02 15:20:00,87.95,88.1,87.9,88.03,45300.0,53.1278,53.2184,53.0976,53.1761,45300.0
2005-05-02 15:25:00,88.0,88.08,87.95,88.05,32400.0,53.158,53.2063,53.1278,53.1882,32400.0
2005-05-02 15:30:00,88.05,88.13,87.98,87.98,33500.0,53.1882,53.2365,53.1459,53.1459,33500.0
2005-05-02 15:35:00,88.0,88.02,87.98,88.0,17900.0,53.158,53.1701,53.1459,53.158,17900.0
2005-05-02 15:40:00,88.0,88.18,88.0,88.18,32600.0,53.158,53.2667,53.158,53.2667,32600.0
2005-05-02 15:45:00,88.19,88.3,88.18,88.29,33000.0,53.2728,53.3392,53.2667,53.3332,33000.0
2005-05-02 15:50:00,88.26,88.34,88.25,88.28,29000.0,53.3151,53.3634,53.309,53.3272,29000.0
2005-05-02 15:55:00,88.28,88.42,88.27,88.38,89100.0,53.3272,53.4117,53.3211,53.3876,89100.0
2005-05-03 09:30:00,88.4,88.65,87.75,87.76,51500.0,53.3996,53.5507,53.007,53.013,51500.0
2005-05-03 09:35:00,87.76,87.9,87.5,87.9,58400.0,53.013,53.0976,52.856,53.0976,58400.0
2005-05-03 09:40:00,87.85,88.12,87.8,87.95,58100.0,53.0674,53.2305,53.0372,53.1278,58100.0
2005-05-03 09:45:00,87.95,87.99,87.84,87.9,26600.0,53.1278,53.152,53.0614,53.0976,26600.0
2005-05-03 09:50:00,87.9,87.95,87.78,87.95,25600.0,53.0976,53.1278,53.0251,53.1278,25600.0
2005-05-03 09:55:00,87.94,88.23,87.94,88.12,33400.0,53.1218,53.2969,53.1218,53.2305,33400.0
2005-05-03 10:00:00,88.12,88.4,88.12,88.17,52900.0,53.2305,53.3996,53.2305,53.2607,52900.0
2005-05-03 10:05:00,88.18,88.18,87.91,87.96,18000.0,53.2667,53.2667,53.1036,53.1338,18000.0
2005-05-03 10:10:00,88.04,88.12,87.99,88.1,14900.0,53.1822,53.2305,53.152,53.2184,14900.0
2005-05-03 10:15:00,88.12,88.22,88.12,88.22,14200.0,53.2305,53.2909,53.2305,53.2909,14200.0
2005-05-03 10:20:00,88.24,88.24,88.08,88.14,36400.0,53.303,53.303,53.2063,53.2426,36400.0
2005-05-03 10:25:00,88.09,88.22,88.08,88.14,13700.0,53.2124,53.2909,53.2063,53.2426,13700.0
2005-05-03 10:30:00,88.11,88.19,88.07,88.14,18000.0,53.2245,53.2728,53.2003,53.2426,18000.0
2005-05-03 10:35:00,88.13,88.19,88.04,88.13,17800.0,53.2365,53.2728,53.1822,53.2365,17800.0
2005-05-03 10:40:00,88.12,88.17,87.98,88.02,27100.0,53.2305,53.2607,53.1459,53.1701,27100.0
2005-05-03 10:45:00,88.06,88.29,88.06,88.19,17700.0,53.1943,53.3332,53.1943,53.2728,17700.0
2005-05-03 10:50:00,88.2,88.2,88.03,88.04,9100.0,53.2788,53.2788,53.1761,53.1822,9100.0
2005-05-03 10:55:00,88.03,88.12,88.01,88.1,17000.0,53.1761,53.2305,53.1641,53.2184,17000.0
2005-05-03 11:00:00,88.11,88.13,88.08,88.08,10900.0,53.2245,53.2365,53.2063,53.2063,10900.0
2005-05-03 11:05:00,88.06,88.12,88.05,88.05,7900.0,53.1943,53.2305,53.1882,53.1882,7900.0
2005-05-03 11:10:00,88.07,88.15,88.04,88.04,13200.0,53.2003,53.2486,53.1822,53.1822,13200.0
2005-05-03 11:15:00,88.05,88.1,87.99,87.99,42700.0,53.1882,53.2184,53.152,53.152,42700.0
2005-05-03 11:20:00,87.97,88.01,87.88,87.88,21000.0,53.1399,53.1641,53.0855,53.0855,21000.0
2005-05-03 11:25:00,87.95,88.08,87.95,87.95,27700.0,53.1278,53.2063,53.1278,53.1278,27700.0
2005-05-03 11:30:00,87.95,87.96,87.87,87.95,11500.0,53.1278,53.1338,53.0795,53.1278,11500.0
2005-05-03 11:35:00,87.95,88.0,87.93,87.97,12400.0,53.1278,53.158,53.1157,53.1399,12400.0
2005-05-03 11:40:00,87.97,87.98,87.85,87.85,11300.0,53.1399,53.1459,53.0674,53.0674,11300.0
2005-05-03 11:45:00,87.88,87.92,87.85,87.85,8200.0,53.0855,53.1097,53.0674,53.0674,8200.0
2005-05-03 11:50:00,87.82,87.83,87.72,87.74,29100.0,53.0493,53.0553,52.9889,53.001,29100.0
2005-05-03 11:55:00,87.74,87.77,87.72,87.75,6300.0,53.001,53.0191,52.9889,53.007,6300.0
2005-05-03 12:00:00,87.75,87.78,87.55,87.65,20700.0,53.007,53.0251,52.8862,52.9466,20700.0
2005-05-03 12:05:00,87.65,87.67,87.63,87.64,6300.0,52.9466,52.9587,52.9345,52.9405,6300.0
2005-05-03 12:10:00,87.65,87.71,87.63,87.69,8300.0,52.9466,52.9828,52.9345,52.9708,8300.0
2005-05-03 12:15:00,87.66,87.79,87.66,87.79,4900.0,52.9526,53.0312,52.9526,53.0312,4900.0
2005-05-03 12:20:00,87.79,87.81,87.76,87.8,2700.0,53.0312,53.0432,53.013,53.0372,2700.0
2005-05-03 12:25:00,87.79,87.93,87.76,87.77,21700.0,53.0312,53.1157,53.013,53.0191,21700.0
2005-05-03 12:30:00,87.76,87.78,87.71,87.71,8000.0,53.013,53.0251,52.9828,52.9828,8000.0
2005-05-03 12:35:00,87.7,87.7,87.65,87.66,28900.0,52.9768,52.9768,52.9466,52.9526,28900.0
2005-05-03 12:40:00,87.66,87.8,87.65,87.77,21200.0,52.9526,53.0372,52.9466,53.0191,21200.0
2005-05-03 12:45:00,87.78,87.86,87.78,87.82,6400.0,53.0251,53.0734,53.0251,53.0493,6400.0
2005-05-03 12:50:00,87.83,87.86,87.79,87.82,14600.0,53.0553,53.0734,53.0312,53.0493,14600.0
2005-05-03 12:55:00,87.82,87.95,87.8,87.92,22300.0,53.0493,53.1278,53.0372,53.1097,22300.0
2005-05-03 13:00:00,87.92,87.96,87.87,87.9,19400.0,53.1097,53.1338,53.0795,53.0976,19400.0
2005-05-03 13:05:00,87.91,87.91,87.82,87.87,16900.0,53.1036,53.1036,53.0493,53.0795,16900.0
2005-05-03 13:10:00,87.88,87.92,87.87,87.9,19800.0,53.0855,53.1097,53.0795,53.0976,19800.0
2005-05-03 13:15:00,87.9,87.92,87.87,87.87,5000.0,53.0976,53.1097,53.0795,53.0795,5000.0
2005-05-03 13:20:00,87.86,87.88,87.84,87.84,5100.0,53.0734,53.0855,53.0614,53.0614,5100.0
2005-05-03 13:25:00,87.84,87.88,87.83,87.85,10300.0,53.0614,53.0855,53.0553,53.0674,10300.0
2005-05-03 13:30:00,87.85,87.86,87.79,87.81,13400.0,53.0674,53.0734,53.0312,53.0432,13400.0
2005-05-03 13:35:00,87.81,87.84,87.76,87.79,49600.0,53.0432,53.0614,53.013,53.0312,49600.0
2005-05-03 13:40:00,87.79,87.8,87.7,87.7,17400.0,53.0312,53.0372,52.9768,52.9768,17400.0
2005-05-03 13:45:00,87.71,87.71,87.66,87.69,35400.0,52.9828,52.9828,52.9526,52.9708,35400.0
2005-05-03 13:50:00,87.68,87.72,87.65,87.7,21100.0,52.9647,52.9889,52.9466,52.9768,21100.0
2005-05-03 13:55:00,87.71,87.77,87.69,87.74,9800.0,52.9828,53.0191,52.9708,53.001,9800.0
2005-05-03 14:00:00,87.73,87.78,87.73,87.73,6600.0,52.9949,53.0251,52.9949,52.9949,6600.0
2005-05-03 14:05:00,87.74,87.74,87.65,87.69,14500.0,53.001,53.001,52.9466,52.9708,14500.0
2005-05-03 14:10:00,87.66,87.9,87.66,87.8,16900.0,52.9526,53.0976,52.9526,53.0372,16900.0
2005-05-03 14:15:00,87.8,87.93,87.44,87.45,73800.0,53.0372,53.1157,52.8197,52.8258,73800.0
2005-05-03 14:20:00,87.45,87.95,87.31,87.8,68500.0,52.8258,53.1278,52.7412,53.0372,68500.0
2005-05-03 14:25:00,87.8,87.95,87.6,87.6,59700.0,53.0372,53.1278,52.9164,52.9164,59700.0
2005-05-03 14:30:00,87.58,88.0,87.5,88.0,83500.0,52.9043,53.158,52.856,53.158,83500.0
2005-05-03 14:35:00,88.0,88.3,87.95,88.25,76300.0,53.158,53.3392,53.1278,53.309,76300.0
2005-05-03 14:40:00,88.25,88.26,87.92,88.02,80400.0,53.309,53.3151,53.1097,53.1701,80400.0
2005-05-03 14:45:00,88.02,88.14,87.73,87.93,59700.0,53.1701,53.2426,52.9949,53.1157,59700.0
2005-05-03 14:50:00,87.93,88.08,87.76,88.06,65800.0,53.1157,53.2063,53.013,53.1943,65800.0
2005-05-03 14:55:00,88.06,88.15,87.93,87.97,68800.0,53.1943,53.2486,53.1157,53.1399,68800.0
2005-05-03 15:00:00,87.94,88.06,87.83,87.83,74200.0,53.1218,53.1943,53.0553,53.0553,74200.0
2005-05-03 15:05:00,87.81,87.81,87.23,87.5,70900.0,53.0432,53.0432,52.6929,52.856,70900.0
2005-05-03 15:10:00,87.48,87.7,87.42,87.66,60500.0,52.8439,52.9768,52.8077,52.9526,60500.0
2005-05-03 15:15:00,87.66,87.69,87.55,87.61,66400.0,52.9526,52.9708,52.8862,52.9224,66400.0
2005-05-03 15:20:00,87.61,87.83,87.6,87.7,45100.0,52.9224,53.0553,52.9164,52.9768,45100.0
2005-05-03 15:25:00,87.71,87.8,87.7,87.8,33700.0,52.9828,53.0372,52.9768,53.0372,33700.0
2005-05-03 15:30:00,87.78,87.78,87.65,87.68,77300.0,53.0251,53.0251,52.9466,52.9647,77300.0
2005-05-03 15:35:00,87.66,87.75,87.55,87.67,28800.0,52.9526,53.007,52.8862,52.9587,28800.0
2005-05-03 15:40:00,87.66,87.76,87.48,87.63,31900.0,52.9526,53.013,52.8439,52.9345,31900.0
2005-05-03 15:45:00,87.66,87.85,87.64,87.74,45500.0,52.9526,53.0674,52.9405,53.001,45500.0
2005-05-03 15:50:00,87.7,87.71,87.4,87.41,35900.0,52.9768,52.9828,52.7956,52.8016,35900.0
2005-05-03 15:55:00,87.37,87.68,87.22,87.55,148300.0,52.7774,52.9647,52.6868,52.8862,148300.0
2005-05-04 09:30:00,87.83,88.01,87.83,87.99,53800.0,53.0553,53.1641,53.0553,53.152,53800.0
2005-05-04 09:35:00,87.99,88.24,87.94,88.2,29300.0,53.152,53.303,53.1218,53.2788,29300.0
2005-05-04 09:40:00,88.18,88.46,88.18,88.42,40800.0,53.2667,53.4359,53.2667,53.4117,40800.0
2005-05-04 09:45:00,88.42,88.42,88.1,88.1,15200.0,53.4117,53.4117,53.2184,53.2184,15200.0
2005-05-04 09:50:00,88.06,88.19,88.0,88.03,22400.0,53.1943,53.2728,53.158,53.1761,22400.0
2005-05-04 09:55:00,88.04,88.09,88.0,88.04,77100.0,53.1822,53.2124,53.158,53.1822,77100.0
2005-05-04 10:00:00,88.04,88.33,88.04,88.15,54300.0,53.1822,53.3574,53.1822,53.2486,54300.0
2005-05-04 10:05:00,88.16,88.32,88.16,88.23,35300.0,53.2547,53.3513,53.2547,53.2969,35300.0
2005-05-04 10:10:00,88.23,88.44,88.23,88.31,32700.0,53.2969,53.4238,53.2969,53.3453,32700.0
2005-05-04 10:15:00,88.32,88.32,88.25,88.26,25300.0,53.3513,53.3513,53.309,53.3151,25300.0
2005-05-04 10:20:00,88.27,88.4,88.26,88.38,22900.0,53.3211,53.3996,53.3151,53.3876,22900.0
2005-05-04 10:25:00,88.39,88.5,88.31,88.46,10300.0,53.3936,53.46,53.3453,53.4359,10300.0
2005-05-04 10:30:00,88.47,88.91,88.46,88.87,37500.0,53.4419,53.7077,53.4359,53.6836,37500.0
2005-05-04 10:35:00,88.85,88.99,88.67,88.92,50100.0,53.6715,53.756,53.5627,53.7138,50100.0
2005-05-04 10:40:00,88.93,88.94,88.85,88.86,31800.0,53.7198,53.7258,53.6715,53.6775,31800.0
2005-05-04 10:45:00,88.86,88.95,88.85,88.87,26200.0,53.6775,53.7319,53.6715,53.6836,26200.0
2005-05-04 10:50:00,88.87,88.88,88.8,88.88,31700.0,53.6836,53.6896,53.6413,53.6896,31700.0
2005-05-04 10:55:00,88.9,88.93,88.83,88.93,17500.0,53.7017,53.7198,53.6594,53.7198,17500.0
2005-05-04 11:00:00,88.93,89.0,88.89,88.93,17600.0,53.7198,53.7621,53.6956,53.7198,17600.0
2005-05-04 11:05:00,88.92,88.95,88.71,88.74,19800.0,53.7138,53.7319,53.5869,53.605,19800.0
2005-05-04 11:10:00,88.78,88.79,88.55,88.57,15500.0,53.6292,53.6352,53.4902,53.5023,15500.0
2005-05-04 11:15:00,88.57,88.71,88.57,88.64,7100.0,53.5023,53.5869,53.5023,53.5446,7100.0
2005-05-04 11:20:00,88.64,88.64,88.55,88.58,16300.0,53.5446,53.5446,53.4902,53.5084,16300.0
2005-05-04 11:25:00,88.58,88.76,88.58,88.62,12300.0,53.5084,53.6171,53.5084,53.5325,12300.0
2005-05-04 11:30:00,88.66,88.72,88.61,88.71,15600.0,53.5567,53.5929,53.5265,53.5869,15600.0
2005-05-04 11:35:00,88.71,88.76,88.7,88.72,20800.0,53.5869,53.6171,53.5809,53.5929,20800.0
2005-05-04 11:40:00,88.75,88.83,88.72,88.78,8900.0,53.6111,53.6594,53.5929,53.6292,8900.0
2005-05-04 11:45:00,88.79,88.92,88.76,88.8,17300.0,53.6352,53.7138,53.6171,53.6413,17300.0
2005-05-04 11:50:00,88.76,88.8,88.7,88.73,19800.0,53.6171,53.6413,53.5809,53.599,19800.0
2005-05-04 11:55:00,88.73,88.74,88.7,88.72,13700.0,53.599,53.605,53.5809,53.5929,13700.0
2005-05-04 12:00:00,88.74,88.74,88.67,88.67,15300.0,53.605,53.605,53.5627,53.5627,15300.0
2005-05-04 12:05:00,88.68,88.77,88.66,88.7,8200.0,53.5688,53.6231,53.5567,53.5809,8200.0
2005-05-04 12:10:00,88.7,88.77,88.7,88.74,3300.0,53.5809,53.6231,53.5809,53.605,3300.0
2005-05-04 12:15:00,88.75,88.88,88.73,88.85,14200.0,53.6111,53.6896,53.599,53.6715,14200.0
2005-05-04 12:20:00,88.85,88.9,88.83,88.87,6100.0,53.6715,53.7017,53.6594,53.6836,6100.0
2005-05-04 12:25:00,88.88,88.92,88.88,88.92,14400.0,53.6896,53.7138,53.6896,53.7138,14400.0
2005-05-04 12:30:00,88.92,89.12,88.92,89.06,22300.0,53.7138,53.8346,53.7138,53.7983,22300.0
2005-05-04 12:35:00,89.06,89.2,89.06,89.19,24300.0,53.7983,53.8829,53.7983,53.8769,24300.0
2005-05-04 12:40:00,89.17,89.21,89.1,89.11,11500.0,53.8648,53.8889,53.8225,53.8285,11500.0
2005-05-04 12:45:00,89.07,89.07,89.03,89.06,5300.0,53.8044,53.8044,53.7802,53.7983,5300.0
2005-05-04 12:50:00,89.05,89.07,89.03,89.04,27700.0,53.7923,53.8044,53.7802,53.7862,27700.0
2005-05-04 12:55:00,89.01,89.16,89.01,89.13,10600.0,53.7681,53.8587,53.7681,53.8406,10600.0
2005-05-04 13:00:00,89.11,89.12,89.06,89.1,16300.0,53.8285,53.8346,53.7983,53.8225,16300.0
2005-05-04 13:05:00,89.09,89.09,89.04,89.07,10200.0,53.8164,53.8164,53.7862,53.8044,10200.0
2005-05-04 13:10:00,89.06,89.15,89.06,89.15,13300.0,53.7983,53.8527,53.7983,53.8527,13300.0
2005-05-04 13:15:00,89.15,89.16,89.1,89.1,10600.0,53.8527,53.8587,53.8225,53.8225,10600.0
2005-05-04 13:20:00,89.1,89.12,89.09,89.11,16100.0,53.8225,53.8346,53.8164,53.8285,16100.0
2005-05-04 13:25:00,89.1,89.11,89.07,89.11,6500.0,53.8225,53.8285,53.8044,53.8285,6500.0
2005-05-04 13:30:00,89.11,89.15,89.1,89.15,22200.0,53.8285,53.8527,53.8225,53.8527,22200.0
2005-05-04 13:35:00,89.11,89.12,89.05,89.09,16500.0,53.8285,53.8346,53.7923,53.8164,16500.0
2005-05-04 13:40:00,89.1,89.1,89.04,89.06,5000.0,53.8225,53.8225,53.7862,53.7983,5000.0
2005-05-04 13:45:00,89.08,89.28,89.08,89.23,20800.0,53.8104,53.9312,53.8104,53.901,20800.0
2005-05-04 13:50:00,89.18,89.57,89.17,89.57,23400.0,53.8708,54.1064,53.8648,54.1064,23400.0
2005-05-04 13:55:00,89.55,89.64,89.39,89.39,24600.0,54.0943,54.1487,53.9977,53.9977,24600.0
2005-05-04 14:00:00,89.39,89.55,89.31,89.36,20700.0,53.9977,54.0943,53.9493,53.9795,20700.0
2005-05-04 14:05:00,89.35,89.39,89.29,89.29,9000.0,53.9735,53.9977,53.9373,53.9373,9000.0
2005-05-04 14:10:00,89.31,89.41,89.3,89.37,15100.0,53.9493,54.0097,53.9433,53.9856,15100.0
2005-05-04 14:15:00,89.36,89.43,89.35,89.4,10000.0,53.9795,54.0218,53.9735,54.0037,10000.0
2005-05-04 14:20:00,89.4,89.46,89.38,89.38,27700.0,54.0037,54.04,53.9916,53.9916,27700.0
2005-05-04 14:25:00,89.39,89.39,89.32,89.39,32000.0,53.9977,53.9977,53.9554,53.9977,32000.0
2005-05-04 14:30:00,89.39,89.39,89.3,89.35,15400.0,53.9977,53.9977,53.9433,53.9735,15400.0
2005-05-04 14:35:00,89.35,89.38,89.34,89.37,13300.0,53.9735,53.9916,53.9675,53.9856,13300.0
2005-05-04 14:40:00,89.38,89.5,89.38,89.45,20900.0,53.9916,54.0641,53.9916,54.0339,20900.0
2005-05-04 14:45:00,89.46,89.61,89.45,89.46,17400.0,54.04,54.1306,54.0339,54.04,17400.0
2005-05-04 14:50:00,89.46,89.49,89.46,89.48,34500.0,54.04,54.0581,54.04,54.052,34500.0
2005-05-04 14:55:00,89.47,89.5,89.44,89.5,29700.0,54.046,54.0641,54.0279,54.0641,29700.0
2005-05-04 15:00:00,89.49,89.56,89.48,89.5,39900.0,54.0581,54.1004,54.052,54.0641,39900.0
2005-05-04 15:05:00,89.5,89.53,89.5,89.53,35300.0,54.0641,54.0822,54.0641,54.0822,35300.0
2005-05-04 15:10:00,89.52,89.57,89.49,89.55,36900.0,54.0762,54.1064,54.0581,54.0943,36900.0
2005-05-04 15:15:00,89.55,89.55,89.46,89.5,69300.0,54.0943,54.0943,54.04,54.0641,69300.0
2005-05-04 15:20:00,89.5,89.55,89.49,89.54,9300.0,54.0641,54.0943,54.0581,54.0883,9300.0
2005-05-04 15:25:00,89.54,89.55,89.5,89.51,20100.0,54.0883,54.0943,54.0641,54.0702,20100.0
2005-05-04 15:30:00,89.5,89.68,89.49,89.65,49100.0,54.0641,54.1728,54.0581,54.1547,49100.0
2005-05-04 15:35:00,89.66,89.66,89.54,89.55,29100.0,54.1608,54.1608,54.0883,54.0943,29100.0
2005-05-04 15:40:00,89.55,89.62,89.48,89.5,53800.0,54.0943,54.1366,54.052,54.0641,53800.0
2005-05-04 15:45:00,89.51,89.58,89.47,89.5,39800.0,54.0702,54.1124,54.046,54.0641,39800.0
2005-05-04 15:50:00,89.49,89.5,89.39,89.41,30900.0,54.0581,54.0641,53.9977,54.0097,30900.0
2005-05-04 15:55:00,89.41,89.45,89.39,89.42,38000.0,54.0097,54.0339,53.9977,54.0158,38000.0
2005-05-05 09:30:00,89.42,89.44,89.39,89.43,46900.0,54.0158,54.0279,53.9977,54.0218,46900.0
2005-05-05 09:35:00,89.42,89.52,89.4,89.46,33400.0,54.0158,54.0762,54.0037,54.04,33400.0
2005-05-05 09:40:00,89.5,89.75,89.5,89.65,18900.0,54.0641,54.2151,54.0641,54.1547,18900.0
2005-05-05 09:45:00,89.66,89.86,89.66,89.72,18100.0,54.1608,54.2816,54.1608,54.197,18100.0
2005-05-05 09:50:00,89.73,89.87,89.71,89.75,22400.0,54.203,54.2876,54.191,54.2151,22400.0
2005-05-05 09:55:00,89.75,89.98,89.75,89.97,25100.0,54.2151,54.3541,54.2151,54.348,25100.0
2005-05-05 10:00:00,89.98,90.15,89.95,90.03,62700.0,54.3541,54.4568,54.3359,54.3843,62700.0
2005-05-05 10:05:00,90.07,90.1,90.0,90.0,18300.0,54.4084,54.4266,54.3661,54.3661,18300.0
2005-05-05 10:10:00,90.0,90.05,89.99,90.02,34000.0,54.3661,54.3964,54.3601,54.3782,34000.0
2005-05-05 10:15:00,90.0,90.04,89.9,89.9,27300.0,54.3661,54.3903,54.3057,54.3057,27300.0
2005-05-05 10:20:00,89.9,89.91,89.85,89.9,37900.0,54.3057,54.3118,54.2755,54.3057,37900.0
2005-05-05 10:25:00,89.89,89.95,89.85,89.87,25200.0,54.2997,54.3359,54.2755,54.2876,25200.0
2005-05-05 10:30:00,89.88,89.95,89.85,89.91,76900.0,54.2937,54.3359,54.2755,54.3118,76900.0
2005-05-05 10:35:00,89.91,90.08,89.89,89.99,14200.0,54.3118,54.4145,54.2997,54.3601,14200.0
2005-05-05 10:40:00,89.95,90.1,89.95,90.03,11600.0,54.3359,54.4266,54.3359,54.3843,11600.0
2005-05-05 10:45:00,90.05,90.07,90.0,90.02,10800.0,54.3964,54.4084,54.3661,54.3782,10800.0
2005-05-05 10:50:00,90.02,90.05,90.0,90.01,17500.0,54.3782,54.3964,54.3661,54.3722,17500.0
2005-05-05 10:55:00,90.01,90.19,90.01,90.18,24400.0,54.3722,54.4809,54.3722,54.4749,24400.0
2005-05-05 11:00:00,90.18,90.19,90.01,90.01,13500.0,54.4749,54.4809,54.3722,54.3722,13500.0
2005-05-05 11:05:00,90.04,90.26,90.04,90.17,19300.0,54.3903,54.5232,54.3903,54.4688,19300.0
2005-05-05 11:10:00,90.16,90.26,90.14,90.2,23600.0,54.4628,54.5232,54.4507,54.487,23600.0
2005-05-05 11:15:00,90.2,90.2,90.0,90.03,16100.0,54.487,54.487,54.3661,54.3843,16100.0
2005-05-05 11:20:00,90.02,90.05,89.99,89.99,14200.0,54.3782,54.3964,54.3601,54.3601,14200.0
2005-05-05 11:25:00,89.99,90.0,89.88,89.92,18300.0,54.3601,54.3661,54.2937,54.3178,18300.0
2005-05-05 11:30:00,89.92,90.06,89.91,90.04,10600.0,54.3178,54.4024,54.3118,54.3903,10600.0
2005-05-05 11:35:00,90.05,90.05,90.0,90.0,17800.0,54.3964,54.3964,54.3661,54.3661,17800.0
2005-05-05 11:40:00,90.0,90.06,90.0,90.05,11300.0,54.3661,54.4024,54.3661,54.3964,11300.0
2005-05-05 11:45:00,90.06,90.09,90.04,90.06,8100.0,54.4024,54.4205,54.3903,54.4024,8100.0
2005-05-05 11:50:00,90.06,90.17,90.01,90.16,16200.0,54.4024,54.4688,54.3722,54.4628,16200.0
2005-05-05 11:55:00,90.15,90.15,90.08,90.11,3300.0,54.4568,54.4568,54.4145,54.4326,3300.0
2005-05-05 12:00:00,90.11,90.16,90.09,90.16,9400.0,54.4326,54.4628,54.4205,54.4628,9400.0
2005-05-05 12:05:00,90.16,90.18,90.15,90.15,8500.0,54.4628,54.4749,54.4568,54.4568,8500.0
2005-05-05 12:10:00,90.15,90.17,90.13,90.17,7700.0,54.4568,54.4688,54.4447,54.4688,7700.0
2005-05-05 12:15:00,90.17,90.21,90.09,90.2,8100.0,54.4688,54.493,54.4205,54.487,8100.0
2005-05-05 12:20:00,90.17,90.27,90.14,90.25,7100.0,54.4688,54.5292,54.4507,54.5172,7100.0
2005-05-05 12:25:00,90.26,90.26,90.11,90.15,12500.0,54.5232,54.5232,54.4326,54.4568,12500.0
2005-05-05 12:30:00,90.16,90.16,90.01,90.09,5900.0,54.4628,54.4628,54.3722,54.4205,5900.0
2005-05-05 12:35:00,90.08,90.1,90.0,90.01,17800.0,54.4145,54.4266,54.3661,54.3722,17800.0
2005-05-05 12:40:00,90.0,90.03,89.97,90.0,93000.0,54.3661,54.3843,54.348,54.3661,93000.0
2005-05-05 12:45:00,90.0,90.05,89.84,89.84,60300.0,54.3661,54.3964,54.2695,54.2695,60300.0
2005-05-05 12:50:00,89.85,90.02,89.69,90.02,27600.0,54.2755,54.3782,54.1789,54.3782,27600.0
2005-05-05 12:55:00,90.05,90.05,89.9,89.91,77200.0,54.3964,54.3964,54.3057,54.3118,77200.0
2005-05-05 13:00:00,89.91,89.92,89.54,89.73,77700.0,54.3118,54.3178,54.0883,54.203,77700.0
2005-05-05 13:05:00,89.73,89.82,89.63,89.77,23500.0,54.203,54.2574,54.1426,54.2272,23500.0
2005-05-05 13:10:00,89.77,89.8,89.61,89.62,17000.0,54.2272,54.2453,54.1306,54.1366,17000.0
2005-05-05 13:15:00,89.64,89.64,89.44,89.44,8900.0,54.1487,54.1487,54.0279,54.0279,8900.0
2005-05-05 13:20:00,89.38,89.49,89.3,89.45,24500.0,53.9916,54.0581,53.9433,54.0339,24500.0
2005-05-05 13:25:00,89.46,89.61,89.35,89.61,19400.0,54.04,54.1306,53.9735,54.1306,19400.0
2005-05-05 13:30:00,89.61,89.72,89.55,89.7,68300.0,54.1306,54.197,54.0943,54.1849,68300.0
2005-05-05 13:35:00,89.7,89.94,89.7,89.81,26500.0,54.1849,54.3299,54.1849,54.2514,26500.0
2005-05-05 13:40:00,89.82,89.95,89.72,89.95,17200.0,54.2574,54.3359,54.197,54.3359,17200.0
2005-05-05 13:45:00,89.93,89.95,89.75,89.9,28900.0,54.3239,54.3359,54.2151,54.3057,28900.0
2005-05-05 13:50:00,89.89,89.98,89.88,89.97,53100.0,54.2997,54.3541,54.2937,54.348,53100.0
2005-05-05 13:55:00,89.97,90.02,89.9,89.93,57300.0,54.348,54.3782,54.3057,54.3239,57300.0
2005-05-05 14:00:00,89.93,89.95,89.86,89.91,17700.0,54.3239,54.3359,54.2816,54.3118,17700.0
2005-05-05 14:05:00,89.91,89.91,89.86,89.86,28800.0,54.3118,54.3118,54.2816,54.2816,28800.0
2005-05-05 14:10:00,89.87,89.95,89.86,89.9,62400.0,54.2876,54.3359,54.2816,54.3057,62400.0
2005-05-05 14:15:00,89.9,89.92,89.85,89.85,7500.0,54.3057,54.3178,54.2755,54.2755,7500.0
2005-05-05 14:20:00,89.89,90.0,89.85,89.88,22200.0,54.2997,54.3661,54.2755,54.2937,22200.0
2005-05-05 14:25:00,89.88,89.92,89.82,89.82,27400.0,54.2937,54.3178,54.2574,54.2574,27400.0
2005-05-05 14:30:00,89.83,89.87,89.82,89.82,38700.0,54.2635,54.2876,54.2574,54.2574,38700.0
2005-05-05 14:35:00,89.83,89.83,89.71,89.72,60300.0,54.2635,54.2635,54.191,54.197,60300.0
2005-05-05 14:40:00,89.72,89.76,89.65,89.65,100000.0,54.197,54.2212,54.1547,54.1547,100000.0
2005-05-05 14:45:00,89.65,89.77,89.6,89.76,16500.0,54.1547,54.2272,54.1245,54.2212,16500.0
2005-05-05 14:50:00,89.77,89.77,89.69,89.7,35900.0,54.2272,54.2272,54.1789,54.1849,35900.0
2005-05-05 14:55:00,89.71,89.8,89.7,89.75,17800.0,54.191,54.2453,54.1849,54.2151,17800.0
2005-05-05 15:00:00,89.75,89.85,89.7,89.71,42300.0,54.2151,54.2755,54.1849,54.191,42300.0
2005-05-05 15:05:00,89.71,89.82,89.69,89.73,32400.0,54.191,54.2574,54.1789,54.203,32400.0
2005-05-05 15:10:00,89.73,89.95,89.73,89.82,31900.0,54.203,54.3359,54.203,54.2574,31900.0
2005-05-05 15:15:00,89.82,89.91,89.82,89.88,13500.0,54.2574,54.3118,54.2574,54.2937,13500.0
2005-05-05 15:20:00,89.88,89.88,89.73,89.74,16600.0,54.2937,54.2937,54.203,54.2091,16600.0
2005-05-05 15:25:00,89.74,89.8,89.7,89.7,17900.0,54.2091,54.2453,54.1849,54.1849,17900.0
2005-05-05 15:30:00,89.7,89.95,89.7,89.9,25500.0,54.1849,54.3359,54.1849,54.3057,25500.0
2005-05-05 15:35:00,89.92,90.02,89.86,89.87,25000.0,54.3178,54.3782,54.2816,54.2876,25000.0
2005-05-05 15:40:00,89.82,90.15,89.82,90.05,20300.0,54.2574,54.4568,54.2574,54.3964,20300.0
2005-05-05 15:45:00,90.05,90.05,89.99,90.0,39600.0,54.3964,54.3964,54.3601,54.3661,39600.0
2005-05-05 15:50:00,90.0,90.0,89.95,89.95,18500.0,54.3661,54.3661,54.3359,54.3359,18500.0
2005-05-05 15:55:00,89.95,89.95,89.85,89.92,30700.0,54.3359,54.3359,54.2755,54.3178,30700.0
2005-05-06 09:30:00,91.26,91.26,90.47,90.65,85300.0,55.1273,55.1273,54.6501,54.7588,85300.0
2005-05-06 09:35:00,90.65,90.7,90.54,90.6,22100.0,54.7588,54.789,54.6923,54.7286,22100.0
2005-05-06 09:40:00,90.6,90.85,90.59,90.7,27000.0,54.7286,54.8796,54.7225,54.789,27000.0
2005-05-06 09:45:00,90.7,90.88,90.55,90.57,28800.0,54.789,54.8977,54.6984,54.7105,28800.0
2005-05-06 09:50:00,90.59,90.95,90.57,90.81,34100.0,54.7225,54.94,54.7105,54.8554,34100.0
2005-05-06 09:55:00,90.86,90.95,90.59,90.95,84700.0,54.8856,54.94,54.7225,54.94,84700.0
2005-05-06 10:00:00,90.94,90.99,90.81,90.95,35400.0,54.934,54.9642,54.8554,54.94,35400.0
2005-05-06 10:05:00,90.95,91.2,90.93,91.11,60800.0,54.94,55.091,54.9279,55.0367,60800.0
2005-05-06 10:10:00,91.16,91.16,90.81,90.94,39300.0,55.0669,55.0669,54.8554,54.934,39300.0
2005-05-06 10:15:00,90.94,91.1,90.91,91.01,51400.0,54.934,55.0306,54.9159,54.9763,51400.0
2005-05-06 10:20:00,91.02,91.03,90.9,91.02,43200.0,54.9823,54.9883,54.9098,54.9823,43200.0
2005-05-06 10:25:00,91.02,91.1,90.99,91.02,50000.0,54.9823,55.0306,54.9642,54.9823,50000.0
2005-05-06 10:30:00,91.01,91.08,90.93,90.98,31900.0,54.9763,55.0185,54.9279,54.9581,31900.0
2005-05-06 10:35:00,90.99,90.99,90.84,90.85,18300.0,54.9642,54.9642,54.8736,54.8796,18300.0
2005-05-06 10:40:00,90.86,90.92,90.85,90.91,18700.0,54.8856,54.9219,54.8796,54.9159,18700.0
2005-05-06 10:45:00,90.9,90.93,90.82,90.84,30400.0,54.9098,54.9279,54.8615,54.8736,30400.0
2005-05-06 10:50:00,90.84,90.93,90.81,90.92,13800.0,54.8736,54.9279,54.8554,54.9219,13800.0
2005-05-06 10:55:00,90.92,91.07,90.9,91.07,25300.0,54.9219,55.0125,54.9098,55.0125,25300.0
2005-05-06 11:00:00,91.07,91.08,90.92,90.92,24500.0,55.0125,55.0185,54.9219,54.9219,24500.0
2005-05-06 11:05:00,90.9,90.92,90.84,90.89,11500.0,54.9098,54.9219,54.8736,54.9038,11500.0
2005-05-06 11:10:00,90.9,90.95,90.82,90.82,21200.0,54.9098,54.94,54.8615,54.8615,21200.0
2005-05-06 11:15:00,90.82,90.87,90.77,90.87,30100.0,54.8615,54.8917,54.8313,54.8917,30100.0
2005-05-06 11:20:00,90.87,90.95,90.83,90.92,21700.0,54.8917,54.94,54.8675,54.9219,21700.0
2005-05-06 11:25:00,90.9,90.98,90.77,90.78,17200.0,54.9098,54.9581,54.8313,54.8373,17200.0
2005-05-06 11:30:00,90.78,90.89,90.65,90.89,22600.0,54.8373,54.9038,54.7588,54.9038,22600.0
2005-05-06 11:35:00,90.88,90.97,90.82,90.86,17700.0,54.8977,54.9521,54.8615,54.8856,17700.0
2005-05-06 11:40:00,90.85,90.85,90.82,90.83,12700.0,54.8796,54.8796,54.8615,54.8675,12700.0
2005-05-06 11:45:00,90.82,90.85,90.8,90.84,39700.0,54.8615,54.8796,54.8494,54.8736,39700.0
2005-05-06 11:50:00,90.85,90.91,90.84,90.85,17200.0,54.8796,54.9159,54.8736,54.8796,17200.0
2005-05-06 11:55:00,90.82,90.86,90.8,90.83,29000.0,54.8615,54.8856,54.8494,54.8675,29000.0
2005-05-06 12:00:00,90.86,90.86,90.79,90.8,69900.0,54.8856,54.8856,54.8434,54.8494,69900.0
2005-05-06 12:05:00,90.79,90.85,90.69,90.69,32900.0,54.8434,54.8796,54.783,54.783,32900.0
2005-05-06 12:10:00,90.69,90.72,90.56,90.6,89100.0,54.783,54.8011,54.7044,54.7286,89100.0
2005-05-06 12:15:00,90.6,90.67,90.57,90.67,28000.0,54.7286,54.7709,54.7105,54.7709,28000.0
2005-05-06 12:20:00,90.69,90.69,90.54,90.59,13600.0,54.783,54.783,54.6923,54.7225,13600.0
2005-05-06 12:25:00,90.62,90.69,90.6,90.67,14500.0,54.7407,54.783,54.7286,54.7709,14500.0
2005-05-06 12:30:00,90.66,90.68,90.59,90.61,14000.0,54.7648,54.7769,54.7225,54.7346,14000.0
2005-05-06 12:35:00,90.65,90.68,90.5,90.51,15000.0,54.7588,54.7769,54.6682,54.6742,15000.0
2005-05-06 12:40:00,90.5,90.51,90.35,90.41,20300.0,54.6682,54.6742,54.5776,54.6138,20300.0
2005-05-06 12:45:00,90.39,90.41,90.34,90.36,11900.0,54.6017,54.6138,54.5715,54.5836,11900.0
2005-05-06 12:50:00,90.4,90.57,90.38,90.57,42100.0,54.6078,54.7105,54.5957,54.7105,42100.0
2005-05-06 12:55:00,90.59,90.71,90.59,90.71,16500.0,54.7225,54.795,54.7225,54.795,16500.0
2005-05-06 13:00:00,90.7,90.71,90.67,90.68,21900.0,54.789,54.795,54.7709,54.7769,21900.0
2005-05-06 13:05:00,90.67,90.67,90.57,90.63,28800.0,54.7709,54.7709,54.7105,54.7467,28800.0
2005-05-06 13:10:00,90.65,90.68,90.58,90.67,11000.0,54.7588,54.7769,54.7165,54.7709,11000.0
2005-05-06 13:15:00,90.66,90.71,90.65,90.68,15300.0,54.7648,54.795,54.7588,54.7769,15300.0
2005-05-06 13:20:00,90.68,90.68,90.66,90.68,8900.0,54.7769,54.7769,54.7648,54.7769,8900.0
2005-05-06 13:25:00,90.68,90.92,90.67,90.89,38300.0,54.7769,54.9219,54.7709,54.9038,38300.0
2005-05-06 13:30:00,90.9,90.9,90.78,90.82,9200.0,54.9098,54.9098,54.8373,54.8615,9200.0
2005-05-06 13:35:00,90.8,90.94,90.77,90.93,11400.0,54.8494,54.934,54.8313,54.9279,11400.0
2005-05-06 13:40:00,90.92,90.93,90.71,90.74,11200.0,54.9219,54.9279,54.795,54.8132,11200.0
2005-05-06 13:45:00,90.72,90.74,90.68,90.7,5300.0,54.8011,54.8132,54.7769,54.789,5300.0
2005-05-06 13:50:00,90.65,90.71,90.65,90.71,7200.0,54.7588,54.795,54.7588,54.795,7200.0
2005-05-06 13:55:00,90.72,90.76,90.71,90.71,9800.0,54.8011,54.8252,54.795,54.795,9800.0
2005-05-06 14:00:00,90.73,90.89,90.71,90.87,20500.0,54.8071,54.9038,54.795,54.8917,20500.0
2005-05-06 14:05:00,90.87,90.98,90.87,90.96,19700.0,54.8917,54.9581,54.8917,54.9461,19700.0
2005-05-06 14:10:00,90.97,90.97,90.89,90.93,11300.0,54.9521,54.9521,54.9038,54.9279,11300.0
2005-05-06 14:15:00,90.93,91.01,90.93,91.0,34000.0,54.9279,54.9763,54.9279,54.9702,34000.0
2005-05-06 14:20:00,90.97,90.97,90.82,90.87,19100.0,54.9521,54.9521,54.8615,54.8917,19100.0
2005-05-06 14:25:00,90.87,90.89,90.78,90.83,19100.0,54.8917,54.9038,54.8373,54.8675,19100.0
2005-05-06 14:30:00,90.84,90.84,90.77,90.78,12000.0,54.8736,54.8736,54.8313,54.8373,12000.0
2005-05-06 14:35:00,90.79,90.86,90.75,90.78,19300.0,54.8434,54.8856,54.8192,54.8373,19300.0
2005-05-06 14:40:00,90.79,90.81,90.66,90.66,21800.0,54.8434,54.8554,54.7648,54.7648,21800.0
2005-05-06 14:45:00,90.66,90.7,90.63,90.67,11400.0,54.7648,54.789,54.7467,54.7709,11400.0
2005-05-06 14:50:00,90.68,90.75,90.65,90.66,12200.0,54.7769,54.8192,54.7588,54.7648,12200.0
2005-05-06 14:55:00,90.66,90.73,90.65,90.73,14400.0,54.7648,54.8071,54.7588,54.8071,14400.0
2005-05-06 15:00:00,90.73,90.84,90.72,90.75,25800.0,54.8071,54.8736,54.8011,54.8192,25800.0
2005-05-06 15:05:00,90.74,90.74,90.59,90.63,24500.0,54.8132,54.8132,54.7225,54.7467,24500.0
2005-05-06 15:10:00,90.63,90.71,90.61,90.68,18200.0,54.7467,54.795,54.7346,54.7769,18200.0
2005-05-06 15:15:00,90.68,90.75,90.65,90.74,20100.0,54.7769,54.8192,54.7588,54.8132,20100.0
2005-05-06 15:20:00,90.75,90.75,90.69,90.69,17100.0,54.8192,54.8192,54.783,54.783,17100.0
2005-05-06 15:25:00,90.68,90.68,90.5,90.53,24600.0,54.7769,54.7769,54.6682,54.6863,24600.0
2005-05-06 15:30:00,90.52,90.55,90.5,90.54,17500.0,54.6803,54.6984,54.6682,54.6923,17500.0
2005-05-06 15:35:00,90.54,90.55,90.47,90.51,45200.0,54.6923,54.6984,54.6501,54.6742,45200.0
2005-05-06 15:40:00,90.51,90.52,90.44,90.44,35800.0,54.6742,54.6803,54.6319,54.6319,35800.0
2005-05-06 15:45:00,90.44,90.62,90.4,90.61,26700.0,54.6319,54.7407,54.6078,54.7346,26700.0
2005-05-06 15:50:00,90.61,90.63,90.41,90.41,39800.0,54.7346,54.7467,54.6138,54.6138,39800.0
2005-05-06 15:55:00,90.41,90.42,90.05,90.2,118800.0,54.6138,54.6199,54.3964,54.487,118800.0
2005-05-09 09:30:00,90.16,90.5,90.16,90.36,39200.0,54.4628,54.6682,54.4628,54.5836,39200.0
2005-05-09 09:35:00,90.37,90.47,90.25,90.47,23700.0,54.5897,54.6501,54.5172,54.6501,23700.0
2005-05-09 09:40:00,90.42,90.42,90.38,90.38,12700.0,54.6199,54.6199,54.5957,54.5957,12700.0
2005-05-09 09:45:00,90.39,90.53,90.38,90.51,41200.0,54.6017,54.6863,54.5957,54.6742,41200.0
2005-05-09 09:50:00,90.5,90.51,90.5,90.51,22800.0,54.6682,54.6742,54.6682,54.6742,22800.0
2005-05-09 09:55:00,90.51,90.62,90.5,90.62,52300.0,54.6742,54.7407,54.6682,54.7407,52300.0
2005-05-09 10:00:00,90.62,90.64,90.47,90.48,65900.0,54.7407,54.7528,54.6501,54.6561,65900.0
2005-05-09 10:05:00,90.42,90.57,90.35,90.35,22700.0,54.6199,54.7105,54.5776,54.5776,22700.0
2005-05-09 10:10:00,90.37,90.39,90.04,90.1,26900.0,54.5897,54.6017,54.3903,54.4266,26900.0
2005-05-09 10:15:00,90.1,90.2,90.09,90.15,10800.0,54.4266,54.487,54.4205,54.4568,10800.0
2005-05-09 10:20:00,90.12,90.23,90.1,90.18,10300.0,54.4386,54.5051,54.4266,54.4749,10300.0
2005-05-09 10:25:00,90.18,90.28,90.13,90.16,12400.0,54.4749,54.5353,54.4447,54.4628,12400.0
2005-05-09 10:30:00,90.16,90.25,90.15,90.25,16800.0,54.4628,54.5172,54.4568,54.5172,16800.0
2005-05-09 10:35:00,90.26,90.36,90.26,90.35,15800.0,54.5232,54.5836,54.5232,54.5776,15800.0
2005-05-09 10:40:00,90.35,90.35,90.3,90.31,16200.0,54.5776,54.5776,54.5474,54.5534,16200.0
2005-05-09 10:45:00,90.3,90.37,90.3,90.37,49300.0,54.5474,54.5897,54.5474,54.5897,49300.0
2005-05-09 10:50:00,90.38,90.38,90.3,90.31,29300.0,54.5957,54.5957,54.5474,54.5534,29300.0
2005-05-09 10:55:00,90.32,90.32,90.13,90.14,30600.0,54.5595,54.5595,54.4447,54.4507,30600.0
2005-05-09 11:00:00,90.14,90.17,90.04,90.08,22300.0,54.4507,54.4688,54.3903,54.4145,22300.0
2005-05-09 11:05:00,90.1,90.16,90.01,90.04,27100.0,54.4266,54.4628,54.3722,54.3903,27100.0
2005-05-09 11:10:00,90.05,90.06,89.99,89.99,23100.0,54.3964,54.4024,54.3601,54.3601,23100.0
2005-05-09 11:15:00,89.98,90.07,89.97,90.06,19000.0,54.3541,54.4084,54.348,54.4024,19000.0
2005-05-09 11:20:00,90.07,90.2,90.05,90.15,21800.0,54.4084,54.487,54.3964,54.4568,21800.0
2005-05-09 11:25:00,90.18,90.25,90.15,90.25,6700.0,54.4749,54.5172,54.4568,54.5172,6700.0
2005-05-09 11:30:00,90.28,90.62,90.19,90.45,25000.0,54.5353,54.7407,54.4809,54.638,25000.0
2005-05-09 11:35:00,90.45,90.58,90.45,90.55,24500.0,54.638,54.7165,54.638,54.6984,24500.0
2005-05-09 11:40:00,90.57,90.69,90.52,90.54,15800.0,54.7105,54.783,54.6803,54.6923,15800.0
2005-05-09 11:45:00,90.5,90.5,90.38,90.43,7000.0,54.6682,54.6682,54.5957,54.6259,7000.0
2005-05-09 11:50:00,90.43,90.43,90.34,90.34,4300.0,54.6259,54.6259,54.5715,54.5715,4300.0
2005-05-09 11:55:00,90.35,90.41,90.35,90.39,7600.0,54.5776,54.6138,54.5776,54.6017,7600.0
2005-05-09 12:00:00,90.36,90.38,90.23,90.24,9900.0,54.5836,54.5957,54.5051,54.5111,9900.0
2005-05-09 12:05:00,90.24,90.5,90.23,90.47,30200.0,54.5111,54.6682,54.5051,54.6501,30200.0
2005-05-09 12:10:00,90.46,90.7,90.46,90.68,13100.0,54.644,54.789,54.644,54.7769,13100.0
2005-05-09 12:15:00,90.66,90.66,90.48,90.5,4100.0,54.7648,54.7648,54.6561,54.6682,4100.0
2005-05-09 12:20:00,90.52,90.52,90.32,90.37,4700.0,54.6803,54.6803,54.5595,54.5897,4700.0
2005-05-09 12:25:00,90.38,90.4,90.32,90.4,11800.0,54.5957,54.6078,54.5595,54.6078,11800.0
2005-05-09 12:30:00,90.4,90.54,90.37,90.5,26500.0,54.6078,54.6923,54.5897,54.6682,26500.0
2005-05-09 12:35:00,90.5,90.5,90.46,90.46,3900.0,54.6682,54.6682,54.644,54.644,3900.0
2005-05-09 12:40:00,90.46,90.47,90.41,90.44,4500.0,54.644,54.6501,54.6138,54.6319,4500.0
2005-05-09 12:45:00,90.44,90.55,90.44,90.55,14900.0,54.6319,54.6984,54.6319,54.6984,14900.0
2005-05-09 12:50:00,90.5,90.52,90.5,90.5,3000.0,54.6682,54.6803,54.6682,54.6682,3000.0
2005-05-09 12:55:00,90.51,90.58,90.47,90.47,5100.0,54.6742,54.7165,54.6501,54.6501,5100.0
2005-05-09 13:00:00,90.47,90.51,90.47,90.5,5000.0,54.6501,54.6742,54.6501,54.6682,5000.0
2005-05-09 13:05:00,90.5,90.5,90.37,90.44,8000.0,54.6682,54.6682,54.5897,54.6319,8000.0
2005-05-09 13:10:00,90.43,90.44,90.37,90.37,3000.0,54.6259,54.6319,54.5897,54.5897,3000.0
2005-05-09 13:15:00,90.36,90.36,90.27,90.3,3800.0,54.5836,54.5836,54.5292,54.5474,3800.0
2005-05-09 13:20:00,90.29,90.37,90.29,90.37,6300.0,54.5413,54.5897,54.5413,54.5897,6300.0
2005-05-09 13:25:00,90.39,90.44,90.39,90.44,2800.0,54.6017,54.6319,54.6017,54.6319,2800.0
2005-05-09 13:30:00,90.47,90.48,90.42,90.42,9600.0,54.6501,54.6561,54.6199,54.6199,9600.0
2005-05-09 13:35:00,90.41,90.41,90.31,90.41,2700.0,54.6138,54.6138,54.5534,54.6138,2700.0
2005-05-09 13:40:00,90.43,90.6,90.43,90.52,8500.0,54.6259,54.7286,54.6259,54.6803,8500.0
2005-05-09 13:45:00,90.5,90.59,90.5,90.57,2300.0,54.6682,54.7225,54.6682,54.7105,2300.0
2005-05-09 13:50:00,90.55,90.57,90.5,90.5,3300.0,54.6984,54.7105,54.6682,54.6682,3300.0
2005-05-09 13:55:00,90.53,90.56,90.51,90.55,7600.0,54.6863,54.7044,54.6742,54.6984,7600.0
2005-05-09 14:00:00,90.54,90.54,90.35,90.36,9400.0,54.6923,54.6923,54.5776,54.5836,9400.0
2005-05-09 14:05:00,90.37,90.42,90.25,90.32,32100.0,54.5897,54.6199,54.5172,54.5595,32100.0
2005-05-09 14:10:00,90.32,90.32,90.21,90.28,7000.0,54.5595,54.5595,54.493,54.5353,7000.0
2005-05-09 14:15:00,90.28,90.35,90.21,90.24,22500.0,54.5353,54.5776,54.493,54.5111,22500.0
2005-05-09 14:20:00,90.26,90.32,90.2,90.21,7200.0,54.5232,54.5595,54.487,54.493,7200.0
2005-05-09 14:25:00,90.18,90.24,90.1,90.19,10300.0,54.4749,54.5111,54.4266,54.4809,10300.0
2005-05-09 14:30:00,90.18,90.22,90.14,90.22,7000.0,54.4749,54.499,54.4507,54.499,7000.0
2005-05-09 14:35:00,90.22,90.23,90.14,90.23,5800.0,54.499,54.5051,54.4507,54.5051,5800.0
2005-05-09 14:40:00,90.23,90.24,90.19,90.24,9900.0,54.5051,54.5111,54.4809,54.5111,9900.0
2005-05-09 14:45:00,90.25,90.29,90.19,90.26,17500.0,54.5172,54.5413,54.4809,54.5232,17500.0
2005-05-09 14:50:00,90.26,90.29,90.21,90.27,10200.0,54.5232,54.5413,54.493,54.5292,10200.0
2005-05-09 14:55:00,90.25,90.25,90.2,90.2,16500.0,54.5172,54.5172,54.487,54.487,16500.0
2005-05-09 15:00:00,90.2,90.25,90.15,90.16,15100.0,54.487,54.5172,54.4568,54.4628,15100.0
2005-05-09 15:05:00,90.16,90.21,90.05,90.07,12900.0,54.4628,54.493,54.3964,54.4084,12900.0
2005-05-09 15:10:00,90.07,90.08,89.99,90.05,19500.0,54.4084,54.4145,54.3601,54.3964,19500.0
2005-05-09 15:15:00,90.07,90.16,90.07,90.13,10900.0,54.4084,54.4628,54.4084,54.4447,10900.0
2005-05-09 15:20:00,90.13,90.13,90.08,90.09,13300.0,54.4447,54.4447,54.4145,54.4205,13300.0
2005-05-09 15:25:00,90.1,90.1,90.03,90.04,18700.0,54.4266,54.4266,54.3843,54.3903,18700.0
2005-05-09 15:30:00,90.04,90.25,90.04,90.22,36700.0,54.3903,54.5172,54.3903,54.499,36700.0
2005-05-09 15:35:00,90.22,90.22,90.14,90.15,38800.0,54.499,54.499,54.4507,54.4568,38800.0
2005-05-09 15:40:00,90.15,90.27,90.15,90.21,19200.0,54.4568,54.5292,54.4568,54.493,19200.0
2005-05-09 15:45:00,90.22,90.27,90.15,90.24,19900.0,54.499,54.5292,54.4568,54.5111,19900.0
2005-05-09 15:50:00,90.24,90.31,90.23,90.27,35900.0,54.5111,54.5534,54.5051,54.5292,35900.0
2005-05-09 15:55:00,90.3,90.36,90.23,90.35,42500.0,54.5474,54.5836,54.5051,54.5776,42500.0
2005-05-10 09:30:00,90.1,90.1,89.99,90.0,91100.0,54.4266,54.4266,54.3601,54.3661,91100.0
2005-05-10 09:35:00,90.0,90.01,89.55,89.92,78100.0,54.3661,54.3722,54.0943,54.3178,78100.0
2005-05-10 09:40:00,89.67,89.85,89.56,89.59,20400.0,54.1668,54.2755,54.1004,54.1185,20400.0
2005-05-10 09:45:00,89.59,89.83,89.59,89.69,24200.0,54.1185,54.2635,54.1185,54.1789,24200.0
2005-05-10 09:50:00,89.68,89.87,89.6,89.85,50600.0,54.1728,54.2876,54.1245,54.2755,50600.0
2005-05-10 09:55:00,89.84,89.88,89.7,89.71,22300.0,54.2695,54.2937,54.1849,54.191,22300.0
2005-05-10 10:00:00,89.69,89.75,89.57,89.71,31300.0,54.1789,54.2151,54.1064,54.191,31300.0
2005-05-10 10:05:00,89.71,89.75,89.64,89.68,23700.0,54.191,54.2151,54.1487,54.1728,23700.0
2005-05-10 10:10:00,89.8,89.8,89.64,89.74,28400.0,54.2453,54.2453,54.1487,54.2091,28400.0
2005-05-10 10:15:00,89.71,89.84,89.67,89.67,41300.0,54.191,54.2695,54.1668,54.1668,41300.0
2005-05-10 10:20:00,89.62,89.63,89.53,89.61,26200.0,54.1366,54.1426,54.0822,54.1306,26200.0
2005-05-10 10:25:00,89.6,89.85,89.6,89.83,27200.0,54.1245,54.2755,54.1245,54.2635,27200.0
2005-05-10 10:30:00,89.83,89.91,89.8,89.84,18800.0,54.2635,54.3118,54.2453,54.2695,18800.0
2005-05-10 10:35:00,89.83,89.92,89.77,89.8,16500.0,54.2635,54.3178,54.2272,54.2453,16500.0
2005-05-10 10:40:00,89.79,89.79,89.69,89.78,58100.0,54.2393,54.2393,54.1789,54.2333,58100.0
2005-05-10 10:45:00,89.79,89.79,89.73,89.75,9100.0,54.2393,54.2393,54.203,54.2151,9100.0
2005-05-10 10:50:00,89.74,89.75,89.67,89.73,14200.0,54.2091,54.2151,54.1668,54.203,14200.0
2005-05-10 10:55:00,89.7,89.82,89.64,89.82,16600.0,54.1849,54.2574,54.1487,54.2574,16600.0
2005-05-10 11:00:00,89.83,89.9,89.74,89.74,26900.0,54.2635,54.3057,54.2091,54.2091,26900.0
2005-05-10 11:05:00,89.74,89.97,89.73,89.92,22200.0,54.2091,54.348,54.203,54.3178,22200.0
2005-05-10 11:10:00,89.94,89.95,89.9,89.9,19400.0,54.3299,54.3359,54.3057,54.3057,19400.0
2005-05-10 11:15:00,89.91,89.92,89.9,89.9,14500.0,54.3118,54.3178,54.3057,54.3057,14500.0
2005-05-10 11:20:00,89.91,89.93,89.87,89.91,13300.0,54.3118,54.3239,54.2876,54.3118,13300.0
2005-05-10 11:25:00,89.9,89.9,89.76,89.8,22300.0,54.3057,54.3057,54.2212,54.2453,22300.0
2005-05-10 11:30:00,89.79,89.88,89.78,89.88,27800.0,54.2393,54.2937,54.2333,54.2937,27800.0
2005-05-10 11:35:00,89.88,89.88,89.84,89.85,13000.0,54.2937,54.2937,54.2695,54.2755,13000.0
2005-05-10 11:40:00,89.86,89.92,89.85,89.9,5400.0,54.2816,54.3178,54.2755,54.3057,5400.0
2005-05-10 11:45:00,89.9,89.9,89.75,89.77,12800.0,54.3057,54.3057,54.2151,54.2272,12800.0
2005-05-10 11:50:00,89.76,89.76,89.61,89.62,14300.0,54.2212,54.2212,54.1306,54.1366,14300.0
2005-05-10 11:55:00,89.61,89.68,89.56,89.65,12900.0,54.1306,54.1728,54.1004,54.1547,12900.0
2005-05-10 12:00:00,89.67,89.69,89.62,89.69,18100.0,54.1668,54.1789,54.1366,54.1789,18100.0
2005-05-10 12:05:00,89.7,89.74,89.66,89.68,16500.0,54.1849,54.2091,54.1608,54.1728,16500.0
2005-05-10 12:10:00,89.69,89.69,89.65,89.65,5700.0,54.1789,54.1789,54.1547,54.1547,5700.0
2005-05-10 12:15:00,89.65,89.66,89.54,89.6,17200.0,54.1547,54.1608,54.0883,54.1245,17200.0
2005-05-10 12:20:00,89.6,89.65,89.6,89.61,14200.0,54.1245,54.1547,54.1245,54.1306,14200.0
2005-05-10 12:25:00,89.61,89.63,89.54,89.61,8800.0,54.1306,54.1426,54.0883,54.1306,8800.0
2005-05-10 12:30:00,89.62,89.72,89.58,89.71,15000.0,54.1366,54.197,54.1124,54.191,15000.0
2005-05-10 12:35:00,89.69,89.69,89.6,89.65,6900.0,54.1789,54.1789,54.1245,54.1547,6900.0
2005-05-10 12:40:00,89.65,89.68,89.61,89.68,12500.0,54.1547,54.1728,54.1306,54.1728,12500.0
2005-05-10 12:45:00,89.68,89.9,89.68,89.89,29000.0,54.1728,54.3057,54.1728,54.2997,29000.0
2005-05-10 12:50:00,89.9,89.92,89.82,89.82,9200.0,54.3057,54.3178,54.2574,54.2574,9200.0
2005-05-10 12:55:00,89.8,89.95,89.79,89.86,11400.0,54.2453,54.3359,54.2393,54.2816,11400.0
2005-05-10 13:00:00,89.85,89.85,89.59,89.59,29100.0,54.2755,54.2755,54.1185,54.1185,29100.0
2005-05-10 13:05:00,89.59,89.62,89.55,89.6,29900.0,54.1185,54.1366,54.0943,54.1245,29900.0
2005-05-10 13:10:00,89.61,89.7,89.59,89.67,14900.0,54.1306,54.1849,54.1185,54.1668,14900.0
2005-05-10 13:15:00,89.67,89.76,89.67,89.75,7200.0,54.1668,54.2212,54.1668,54.2151,7200.0
2005-05-10 13:20:00,89.76,89.78,89.7,89.78,7700.0,54.2212,54.2333,54.1849,54.2333,7700.0
2005-05-10 13:25:00,89.79,89.9,89.75,89.84,16300.0,54.2393,54.3057,54.2151,54.2695,16300.0
2005-05-10 13:30:00,89.85,89.94,89.75,89.85,12700.0,54.2755,54.3299,54.2151,54.2755,12700.0
2005-05-10 13:35:00,89.84,89.87,89.8,89.87,5800.0,54.2695,54.2876,54.2453,54.2876,5800.0
2005-05-10 13:40:00,89.87,89.87,89.8,89.82,3900.0,54.2876,54.2876,54.2453,54.2574,3900.0
2005-05-10 13:45:00,89.82,89.82,89.74,89.76,5600.0,54.2574,54.2574,54.2091,54.2212,5600.0
2005-05-10 13:50:00,89.74,89.76,89.69,89.75,4300.0,54.2091,54.2212,54.1789,54.2151,4300.0
2005-05-10 13:55:00,89.74,89.88,89.72,89.88,11100.0,54.2091,54.2937,54.197,54.2937,11100.0
2005-05-10 14:00:00,89.88,90.05,89.8,89.8,33800.0,54.2937,54.3964,54.2453,54.2453,33800.0
2005-05-10 14:05:00,89.8,89.87,89.75,89.81,9700.0,54.2453,54.2876,54.2151,54.2514,9700.0
2005-05-10 14:10:00,89.81,89.88,89.72,89.88,10500.0,54.2514,54.2937,54.197,54.2937,10500.0
2005-05-10 14:15:00,89.87,89.92,89.81,89.83,11400.0,54.2876,54.3178,54.2514,54.2635,11400.0
2005-05-10 14:20:00,89.83,89.83,89.76,89.76,8900.0,54.2635,54.2635,54.2212,54.2212,8900.0
2005-05-10 14:25:00,89.76,89.8,89.68,89.8,16400.0,54.2212,54.2453,54.1728,54.2453,16400.0
2005-05-10 14:30:00,89.79,89.86,89.77,89.8,9800.0,54.2393,54.2816,54.2272,54.2453,9800.0
2005-05-10 14:35:00,89.81,89.83,89.7,89.7,60000.0,54.2514,54.2635,54.1849,54.1849,60000.0
2005-05-10 14:40:00,89.68,89.68,89.5,89.52,50800.0,54.1728,54.1728,54.0641,54.0762,50800.0
2005-05-10 14:45:00,89.52,89.6,89.5,89.51,28500.0,54.0762,54.1245,54.0641,54.0702,28500.0
2005-05-10 14:50:00,89.54,89.54,89.5,89.51,21700.0,54.0883,54.0883,54.0641,54.0702,21700.0
2005-05-10 14:55:00,89.51,89.59,89.5,89.5,34000.0,54.0702,54.1185,54.0641,54.0641,34000.0
2005-05-10 15:00:00,89.5,89.51,89.42,89.49,69100.0,54.0641,54.0702,54.0158,54.0581,69100.0
2005-05-10 15:05:00,89.49,89.49,89.35,89.37,20500.0,54.0581,54.0581,53.9735,53.9856,20500.0
2005-05-10 15:10:00,89.39,89.51,89.38,89.5,46800.0,53.9977,54.0702,53.9916,54.0641,46800.0
2005-05-10 15:15:00,89.51,89.53,89.5,89.5,54700.0,54.0702,54.0822,54.0641,54.0641,54700.0
2005-05-10 15:20:00,89.5,89.52,89.5,89.5,54400.0,54.0641,54.0762,54.0641,54.0641,54400.0
2005-05-10 15:25:00,89.5,89.68,89.49,89.64,32200.0,54.0641,54.1728,54.0581,54.1487,32200.0
2005-05-10 15:30:00,89.64,89.64,89.49,89.5,98700.0,54.1487,54.1487,54.0581,54.0641,98700.0
2005-05-10 15:35:00,89.49,89.58,89.49,89.55,19900.0,54.0581,54.1124,54.0581,54.0943,19900.0
2005-05-10 15:40:00,89.53,89.63,89.5,89.52,50000.0,54.0822,54.1426,54.0641,54.0762,50000.0
2005-05-10 15:45:00,89.52,89.75,89.5,89.67,36100.0,54.0762,54.2151,54.0641,54.1668,36100.0
2005-05-10 15:50:00,89.66,89.74,89.59,89.71,57900.0,54.1608,54.2091,54.1185,54.191,57900.0
2005-05-10 15:55:00,89.71,89.73,89.65,89.67,37000.0,54.191,54.203,54.1547,54.1668,37000.0
2005-05-11 09:30:00,89.8,90.14,89.8,90.04,36300.0,54.2453,54.4507,54.2453,54.3903,36300.0
2005-05-11 09:35:00,90.01,90.14,90.0,90.05,50900.0,54.3722,54.4507,54.3661,54.3964,50900.0
2005-05-11 09:40:00,90.0,90.15,90.0,90.02,22900.0,54.3661,54.4568,54.3661,54.3782,22900.0
2005-05-11 09:45:00,90.02,90.02,89.79,89.87,44000.0,54.3782,54.3782,54.2393,54.2876,44000.0
2005-05-11 09:50:00,89.85,89.9,89.75,89.76,23400.0,54.2755,54.3057,54.2151,54.2212,23400.0
2005-05-11 09:55:00,89.77,89.79,89.7,89.75,81100.0,54.2272,54.2393,54.1849,54.2151,81100.0
2005-05-11 10:00:00,89.71,89.8,89.65,89.7,21100.0,54.191,54.2453,54.1547,54.1849,21100.0
2005-05-11 10:05:00,89.69,89.76,89.59,89.59,13500.0,54.1789,54.2212,54.1185,54.1185,13500.0
2005-05-11 10:10:00,89.6,89.66,89.51,89.66,13100.0,54.1245,54.1608,54.0702,54.1608,13100.0
2005-05-11 10:15:00,89.63,89.63,89.48,89.52,79400.0,54.1426,54.1426,54.052,54.0762,79400.0
2005-05-11 10:20:00,89.52,89.68,89.5,89.65,23000.0,54.0762,54.1728,54.0641,54.1547,23000.0
2005-05-11 10:25:00,89.6,89.6,89.51,89.55,9800.0,54.1245,54.1245,54.0702,54.0943,9800.0
2005-05-11 10:30:00,89.6,89.91,89.52,89.52,27800.0,54.1245,54.3118,54.0762,54.0762,27800.0
2005-05-11 10:35:00,89.52,89.95,89.52,89.92,18200.0,54.0762,54.3359,54.0762,54.3178,18200.0
2005-05-11 10:40:00,89.88,89.92,89.65,89.76,19300.0,54.2937,54.3178,54.1547,54.2212,19300.0
2005-05-11 10:45:00,89.71,89.73,89.7,89.7,49900.0,54.191,54.203,54.1849,54.1849,49900.0
2005-05-11 10:50:00,89.68,89.77,89.5,89.5,40400.0,54.1728,54.2272,54.0641,54.0641,40400.0
2005-05-11 10:55:00,89.5,89.65,89.43,89.62,42000.0,54.0641,54.1547,54.0218,54.1366,42000.0
2005-05-11 11:00:00,89.56,89.61,89.42,89.44,11600.0,54.1004,54.1306,54.0158,54.0279,11600.0
2005-05-11 11:05:00,89.44,89.55,89.44,89.54,13300.0,54.0279,54.0943,54.0279,54.0883,13300.0
2005-05-11 11:10:00,89.56,89.6,89.34,89.44,17500.0,54.1004,54.1245,53.9675,54.0279,17500.0
2005-05-11 11:15:00,89.45,89.63,89.44,89.6,16400.0,54.0339,54.1426,54.0279,54.1245,16400.0
2005-05-11 11:20:00,89.59,89.59,89.49,89.51,4800.0,54.1185,54.1185,54.0581,54.0702,4800.0
2005-05-11 11:25:00,89.51,89.51,89.44,89.5,6400.0,54.0702,54.0702,54.0279,54.0641,6400.0
2005-05-11 11:30:00,89.51,89.64,89.5,89.64,15400.0,54.0702,54.1487,54.0641,54.1487,15400.0
2005-05-11 11:35:00,89.68,89.7,89.62,89.62,8500.0,54.1728,54.1849,54.1366,54.1366,8500.0
2005-05-11 11:40:00,89.6,89.6,89.55,89.55,14600.0,54.1245,54.1245,54.0943,54.0943,14600.0
2005-05-11 11:45:00,89.55,89.55,89.52,89.52,16600.0,54.0943,54.0943,54.0762,54.0762,16600.0
2005-05-11 11:50:00,89.51,89.51,89.41,89.41,17700.0,54.0702,54.0702,54.0097,54.0097,17700.0
2005-05-11 11:55:00,89.41,89.42,89.35,89.35,55600.0,54.0097,54.0158,53.9735,53.9735,55600.0
2005-05-11 12:00:00,89.35,89.41,89.34,89.41,10300.0,53.9735,54.0097,53.9675,54.0097,10300.0
2005-05-11 12:05:00,89.44,89.45,89.14,89.31,96100.0,54.0279,54.0339,53.8466,53.9493,96100.0
2005-05-11 12:10:00,89.22,89.48,89.1,89.48,39900.0,53.895,54.052,53.8225,54.052,39900.0
2005-05-11 12:15:00,89.55,89.7,89.5,89.63,16300.0,54.0943,54.1849,54.0641,54.1426,16300.0
2005-05-11 12:20:00,89.52,89.69,89.48,89.52,8600.0,54.0762,54.1789,54.052,54.0762,8600.0
2005-05-11 12:25:00,89.52,89.59,89.48,89.48,5600.0,54.0762,54.1185,54.052,54.052,5600.0
2005-05-11 12:30:00,89.48,89.54,89.4,89.4,6400.0,54.052,54.0883,54.0037,54.0037,6400.0
2005-05-11 12:35:00,89.4,89.4,89.36,89.36,4300.0,54.0037,54.0037,53.9795,53.9795,4300.0
2005-05-11 12:40:00,89.3,89.57,89.3,89.56,6400.0,53.9433,54.1064,53.9433,54.1004,6400.0
2005-05-11 12:45:00,89.6,89.62,89.42,89.45,8900.0,54.1245,54.1366,54.0158,54.0339,8900.0
2005-05-11 12:50:00,89.42,89.49,89.41,89.43,4000.0,54.0158,54.0581,54.0097,54.0218,4000.0
2005-05-11 12:55:00,89.45,89.52,89.43,89.49,5100.0,54.0339,54.0762,54.0218,54.0581,5100.0
2005-05-11 13:00:00,89.51,89.65,89.44,89.65,12300.0,54.0702,54.1547,54.0279,54.1547,12300.0
2005-05-11 13:05:00,89.65,89.92,89.65,89.88,30900.0,54.1547,54.3178,54.1547,54.2937,30900.0
2005-05-11 13:10:00,89.9,90.1,89.83,90.05,19400.0,54.3057,54.4266,54.2635,54.3964,19400.0
2005-05-11 13:15:00,90.07,90.19,89.93,89.94,42700.0,54.4084,54.4809,54.3239,54.3299,42700.0
2005-05-11 13:20:00,89.93,89.99,89.92,89.99,7500.0,54.3239,54.3601,54.3178,54.3601,7500.0
2005-05-11 13:25:00,90.0,90.0,89.94,89.97,4900.0,54.3661,54.3661,54.3299,54.348,4900.0
2005-05-11 13:30:00,89.97,90.09,89.93,90.02,14100.0,54.348,54.4205,54.3239,54.3782,14100.0
2005-05-11 13:35:00,90.02,90.03,89.97,90.0,17000.0,54.3782,54.3843,54.348,54.3661,17000.0
2005-05-11 13:40:00,90.0,90.01,89.91,89.94,7200.0,54.3661,54.3722,54.3118,54.3299,7200.0
2005-05-11 13:45:00,89.93,89.93,89.74,89.79,12500.0,54.3239,54.3239,54.2091,54.2393,12500.0
2005-05-11 13:50:00,89.78,89.78,89.68,89.77,10100.0,54.2333,54.2333,54.1728,54.2272,10100.0
2005-05-11 13:55:00,89.72,89.82,89.71,89.72,6100.0,54.197,54.2574,54.191,54.197,6100.0
2005-05-11 14:00:00,89.76,89.94,89.72,89.91,13100.0,54.2212,54.3299,54.197,54.3118,13100.0
2005-05-11 14:05:00,89.91,90.34,89.91,90.3,37500.0,54.3118,54.5715,54.3118,54.5474,37500.0
2005-05-11 14:10:00,90.32,90.49,90.3,90.36,44300.0,54.5595,54.6621,54.5474,54.5836,44300.0
2005-05-11 14:15:00,90.36,90.52,90.31,90.52,31700.0,54.5836,54.6803,54.5534,54.6803,31700.0
2005-05-11 14:20:00,90.53,90.69,90.45,90.48,50400.0,54.6863,54.783,54.638,54.6561,50400.0
2005-05-11 14:25:00,90.48,90.61,90.47,90.5,13200.0,54.6561,54.7346,54.6501,54.6682,13200.0
2005-05-11 14:30:00,90.49,90.53,90.42,90.53,22500.0,54.6621,54.6863,54.6199,54.6863,22500.0
2005-05-11 14:35:00,90.53,90.56,90.43,90.44,16100.0,54.6863,54.7044,54.6259,54.6319,16100.0
2005-05-11 14:40:00,90.45,90.6,90.45,90.6,23900.0,54.638,54.7286,54.638,54.7286,23900.0
2005-05-11 14:45:00,90.6,90.71,90.6,90.63,27900.0,54.7286,54.795,54.7286,54.7467,27900.0
2005-05-11 14:50:00,90.64,90.8,90.64,90.64,29100.0,54.7528,54.8494,54.7528,54.7528,29100.0
2005-05-11 14:55:00,90.65,90.7,90.6,90.62,31700.0,54.7588,54.789,54.7286,54.7407,31700.0
2005-05-11 15:00:00,90.62,90.81,90.62,90.76,92100.0,54.7407,54.8554,54.7407,54.8252,92100.0
2005-05-11 15:05:00,90.75,90.9,90.75,90.88,63000.0,54.8192,54.9098,54.8192,54.8977,63000.0
2005-05-11 15:10:00,90.9,91.13,90.9,90.96,72400.0,54.9098,55.0487,54.9098,54.9461,72400.0
2005-05-11 15:15:00,90.95,90.95,90.8,90.95,50800.0,54.94,54.94,54.8494,54.94,50800.0
2005-05-11 15:20:00,90.95,91.03,90.92,91.0,46900.0,54.94,54.9883,54.9219,54.9702,46900.0
2005-05-11 15:25:00,91.0,91.02,90.98,90.99,54500.0,54.9702,54.9823,54.9581,54.9642,54500.0
2005-05-11 15:30:00,90.99,91.1,90.92,91.04,40100.0,54.9642,55.0306,54.9219,54.9944,40100.0
2005-05-11 15:35:00,91.05,91.1,90.91,90.92,30600.0,55.0004,55.0306,54.9159,54.9219,30600.0
2005-05-11 15:40:00,90.92,90.95,90.82,90.84,30200.0,54.9219,54.94,54.8615,54.8736,30200.0
2005-05-11 15:45:00,90.83,90.96,90.77,90.95,83300.0,54.8675,54.9461,54.8313,54.94,83300.0
2005-05-11 15:50:00,90.95,90.95,90.9,90.94,43400.0,54.94,54.94,54.9098,54.934,43400.0
2005-05-11 15:55:00,90.95,90.99,90.81,90.82,43200.0,54.94,54.9642,54.8554,54.8615,43200.0
2005-05-12 09:30:00,90.95,90.95,90.7,90.78,30300.0,54.94,54.94,54.789,54.8373,30300.0
2005-05-12 09:35:00,90.79,90.97,90.78,90.94,27900.0,54.8434,54.9521,54.8373,54.934,27900.0
2005-05-12 09:40:00,90.94,91.3,90.94,91.01,46400.0,54.934,55.1514,54.934,54.9763,46400.0
2005-05-12 09:45:00,91.01,91.01,90.45,90.45,55700.0,54.9763,54.9763,54.638,54.638,55700.0
2005-05-12 09:50:00,90.37,90.5,90.1,90.1,83100.0,54.5897,54.6682,54.4266,54.4266,83100.0
2005-05-12 09:55:00,90.09,90.27,90.05,90.21,77700.0,54.4205,54.5292,54.3964,54.493,77700.0
2005-05-12 10:00:00,90.2,90.6,90.15,90.55,62500.0,54.487,54.7286,54.4568,54.6984,62500.0
2005-05-12 10:05:00,90.55,90.56,90.3,90.52,48700.0,54.6984,54.7044,54.5474,54.6803,48700.0
2005-05-12 10:10:00,90.5,90.8,90.48,90.8,35200.0,54.6682,54.8494,54.6561,54.8494,35200.0
2005-05-12 10:15:00,90.77,91.22,90.77,91.13,51900.0,54.8313,55.1031,54.8313,55.0487,51900.0
2005-05-12 10:20:00,91.21,91.25,91.09,91.15,48700.0,55.0971,55.1212,55.0246,55.0608,48700.0
2005-05-12 10:25:00,91.1,91.11,91.0,91.01,37000.0,55.0306,55.0367,54.9702,54.9763,37000.0
2005-05-12 10:30:00,91.0,91.06,91.0,91.01,62100.0,54.9702,55.0065,54.9702,54.9763,62100.0
2005-05-12 10:35:00,91.01,91.05,91.0,91.01,33100.0,54.9763,55.0004,54.9702,54.9763,33100.0
2005-05-12 10:40:00,91.0,91.01,90.98,91.01,89500.0,54.9702,54.9763,54.9581,54.9763,89500.0
2005-05-12 10:45:00,91.0,91.0,90.65,90.68,37700.0,54.9702,54.9702,54.7588,54.7769,37700.0
2005-05-12 10:50:00,90.67,90.83,90.62,90.72,37000.0,54.7709,54.8675,54.7407,54.8011,37000.0
2005-05-12 10:55:00,90.72,90.78,90.55,90.75,41400.0,54.8011,54.8373,54.6984,54.8192,41400.0
2005-05-12 11:00:00,90.73,90.78,90.59,90.67,42500.0,54.8071,54.8373,54.7225,54.7709,42500.0
2005-05-12 11:05:00,90.67,90.79,90.54,90.68,12000.0,54.7709,54.8434,54.6923,54.7769,12000.0
2005-05-12 11:10:00,90.68,90.72,90.55,90.71,17600.0,54.7769,54.8011,54.6984,54.795,17600.0
2005-05-12 11:15:00,90.71,90.71,90.59,90.71,19100.0,54.795,54.795,54.7225,54.795,19100.0
2005-05-12 11:20:00,90.71,91.05,90.69,90.85,43000.0,54.795,55.0004,54.783,54.8796,43000.0
2005-05-12 11:25:00,90.86,90.86,90.75,90.75,19200.0,54.8856,54.8856,54.8192,54.8192,19200.0
2005-05-12 11:30:00,90.75,90.83,90.72,90.73,12500.0,54.8192,54.8675,54.8011,54.8071,12500.0
2005-05-12 11:35:00,90.72,90.86,90.7,90.8,24100.0,54.8011,54.8856,54.789,54.8494,24100.0
2005-05-12 11:40:00,90.8,90.9,90.8,90.86,24200.0,54.8494,54.9098,54.8494,54.8856,24200.0
2005-05-12 11:45:00,90.85,90.85,90.69,90.8,36100.0,54.8796,54.8796,54.783,54.8494,36100.0
2005-05-12 11:50:00,90.8,90.9,90.77,90.9,39500.0,54.8494,54.9098,54.8313,54.9098,39500.0
2005-05-12 11:55:00,90.9,90.9,90.75,90.9,28500.0,54.9098,54.9098,54.8192,54.9098,28500.0
2005-05-12 12:00:00,90.9,91.06,90.85,90.85,11900.0,54.9098,55.0065,54.8796,54.8796,11900.0
2005-05-12 12:05:00,90.83,90.94,90.8,90.8,25500.0,54.8675,54.934,54.8494,54.8494,25500.0
2005-05-12 12:10:00,90.76,90.8,90.67,90.7,25600.0,54.8252,54.8494,54.7709,54.789,25600.0
2005-05-12 12:15:00,90.7,90.8,90.7,90.7,16600.0,54.789,54.8494,54.789,54.789,16600.0
2005-05-12 12:20:00,90.71,90.81,90.67,90.8,27500.0,54.795,54.8554,54.7709,54.8494,27500.0
2005-05-12 12:25:00,90.82,90.95,90.79,90.79,10900.0,54.8615,54.94,54.8434,54.8434,10900.0
2005-05-12 12:30:00,90.76,90.77,90.71,90.77,20400.0,54.8252,54.8313,54.795,54.8313,20400.0
2005-05-12 12:35:00,90.76,90.76,90.7,90.72,25700.0,54.8252,54.8252,54.789,54.8011,25700.0
2005-05-12 12:40:00,90.72,90.8,90.7,90.8,17800.0,54.8011,54.8494,54.789,54.8494,17800.0
2005-05-12 12:45:00,90.8,90.81,90.73,90.74,5000.0,54.8494,54.8554,54.8071,54.8132,5000.0
2005-05-12 12:50:00,90.74,90.84,90.74,90.83,10200.0,54.8132,54.8736,54.8132,54.8675,10200.0
2005-05-12 12:55:00,90.83,90.83,90.76,90.77,11600.0,54.8675,54.8675,54.8252,54.8313,11600.0
2005-05-12 13:00:00,90.75,90.83,90.73,90.73,20000.0,54.8192,54.8675,54.8071,54.8071,20000.0
2005-05-12 13:05:00,90.74,90.9,90.74,90.89,14300.0,54.8132,54.9098,54.8132,54.9038,14300.0
2005-05-12 13:10:00,90.88,90.89,90.74,90.8,10200.0,54.8977,54.9038,54.8132,54.8494,10200.0
2005-05-12 13:15:00,90.78,90.78,90.74,90.77,17600.0,54.8373,54.8373,54.8132,54.8313,17600.0
2005-05-12 13:20:00,90.76,90.81,90.75,90.76,19700.0,54.8252,54.8554,54.8192,54.8252,19700.0
2005-05-12 13:25:00,90.75,90.76,90.75,90.75,8800.0,54.8192,54.8252,54.8192,54.8192,8800.0
2005-05-12 13:30:00,90.75,90.8,90.74,90.78,40400.0,54.8192,54.8494,54.8132,54.8373,40400.0
2005-05-12 13:35:00,90.79,90.85,90.74,90.75,13400.0,54.8434,54.8796,54.8132,54.8192,13400.0
2005-05-12 13:40:00,90.75,90.76,90.7,90.7,99400.0,54.8192,54.8252,54.789,54.789,99400.0
2005-05-12 13:45:00,90.7,90.7,90.28,90.38,54300.0,54.789,54.789,54.5353,54.5957,54300.0
2005-05-12 13:50:00,90.38,90.53,90.38,90.45,18000.0,54.5957,54.6863,54.5957,54.638,18000.0
2005-05-12 13:55:00,90.41,90.42,90.25,90.34,36400.0,54.6138,54.6199,54.5172,54.5715,36400.0
2005-05-12 14:00:00,90.33,90.38,90.33,90.36,44000.0,54.5655,54.5957,54.5655,54.5836,44000.0
2005-05-12 14:05:00,90.37,90.43,90.19,90.19,47400.0,54.5897,54.6259,54.4809,54.4809,47400.0
2005-05-12 14:10:00,90.19,90.25,89.92,89.92,60600.0,54.4809,54.5172,54.3178,54.3178,60600.0
2005-05-12 14:15:00,89.93,89.96,89.77,89.8,81200.0,54.3239,54.342,54.2272,54.2453,81200.0
2005-05-12 14:20:00,89.8,89.82,89.59,89.71,46900.0,54.2453,54.2574,54.1185,54.191,46900.0
2005-05-12 14:25:00,89.71,89.77,89.46,89.55,34700.0,54.191,54.2272,54.04,54.0943,34700.0
2005-05-12 14:30:00,89.55,89.67,89.53,89.56,33600.0,54.0943,54.1668,54.0822,54.1004,33600.0
2005-05-12 14:35:00,89.57,89.7,89.56,89.67,32900.0,54.1064,54.1849,54.1004,54.1668,32900.0
2005-05-12 14:40:00,89.7,89.7,89.54,89.59,67400.0,54.1849,54.1849,54.0883,54.1185,67400.0
2005-05-12 14:45:00,89.59,89.69,89.55,89.68,86900.0,54.1185,54.1789,54.0943,54.1728,86900.0
2005-05-12 14:50:00,89.69,89.73,89.64,89.64,21800.0,54.1789,54.203,54.1487,54.1487,21800.0
2005-05-12 14:55:00,89.64,89.64,89.49,89.5,61200.0,54.1487,54.1487,54.0581,54.0641,61200.0
2005-05-12 15:00:00,89.5,89.5,89.42,89.42,22400.0,54.0641,54.0641,54.0158,54.0158,22400.0
2005-05-12 15:05:00,89.38,89.39,89.27,89.35,62200.0,53.9916,53.9977,53.9252,53.9735,62200.0
2005-05-12 15:10:00,89.36,89.36,89.2,89.21,71500.0,53.9795,53.9795,53.8829,53.8889,71500.0
2005-05-12 15:15:00,89.21,89.22,88.99,89.0,74100.0,53.8889,53.895,53.756,53.7621,74100.0
2005-05-12 15:20:00,89.01,89.15,88.87,89.13,78100.0,53.7681,53.8527,53.6836,53.8406,78100.0
2005-05-12 15:25:00,89.03,89.31,89.03,89.2,52100.0,53.7802,53.9493,53.7802,53.8829,52100.0
2005-05-12 15:30:00,89.2,89.31,89.15,89.18,88600.0,53.8829,53.9493,53.8527,53.8708,88600.0
2005-05-12 15:35:00,89.19,89.19,89.04,89.05,62400.0,53.8769,53.8769,53.7862,53.7923,62400.0
2005-05-12 15:40:00,89.05,89.22,89.04,89.16,68800.0,53.7923,53.895,53.7862,53.8587,68800.0
2005-05-12 15:45:00,89.15,89.15,89.02,89.07,62500.0,53.8527,53.8527,53.7742,53.8044,62500.0
2005-05-12 15:50:00,89.07,89.07,88.98,88.98,60500.0,53.8044,53.8044,53.75,53.75,60500.0
2005-05-12 15:55:00,88.96,88.97,88.8,88.83,125000.0,53.7379,53.744,53.6413,53.6594,125000.0
2005-05-13 09:30:00,89.0,89.25,89.0,89.1,64600.0,53.7621,53.9131,53.7621,53.8225,64600.0
2005-05-13 09:35:00,89.12,89.38,89.1,89.35,69100.0,53.8346,53.9916,53.8225,53.9735,69100.0
2005-05-13 09:40:00,89.4,89.4,89.25,89.32,55100.0,54.0037,54.0037,53.9131,53.9554,55100.0
2005-05-13 09:45:00,89.32,89.51,89.32,89.42,39400.0,53.9554,54.0702,53.9554,54.0158,39400.0
2005-05-13 09:50:00,89.41,89.41,88.8,88.8,32500.0,54.0097,54.0097,53.6413,53.6413,32500.0
2005-05-13 09:55:00,88.74,88.95,88.62,88.95,47600.0,53.605,53.7319,53.5325,53.7319,47600.0
2005-05-13 10:00:00,89.0,89.03,88.75,88.75,62900.0,53.7621,53.7802,53.6111,53.6111,62900.0
2005-05-13 10:05:00,88.76,89.08,88.75,89.08,44100.0,53.6171,53.8104,53.6111,53.8104,44100.0
2005-05-13 10:10:00,89.08,89.38,88.97,89.35,35000.0,53.8104,53.9916,53.744,53.9735,35000.0
2005-05-13 10:15:00,89.35,89.43,89.3,89.35,37700.0,53.9735,54.0218,53.9433,53.9735,37700.0
2005-05-13 10:20:00,89.34,89.36,89.22,89.26,27200.0,53.9675,53.9795,53.895,53.9191,27200.0
2005-05-13 10:25:00,89.26,89.37,89.25,89.25,32700.0,53.9191,53.9856,53.9131,53.9131,32700.0
2005-05-13 10:30:00,89.25,89.35,89.25,89.25,48100.0,53.9131,53.9735,53.9131,53.9131,48100.0
2005-05-13 10:35:00,89.26,89.47,89.25,89.47,58600.0,53.9191,54.046,53.9131,54.046,58600.0
2005-05-13 10:40:00,89.48,89.86,89.48,89.86,54100.0,54.052,54.2816,54.052,54.2816,54100.0
2005-05-13 10:45:00,89.86,89.91,89.68,89.76,40900.0,54.2816,54.3118,54.1728,54.2212,40900.0
2005-05-13 10:50:00,89.74,89.74,89.65,89.66,16700.0,54.2091,54.2091,54.1547,54.1608,16700.0
2005-05-13 10:55:00,89.65,89.78,89.6,89.78,44900.0,54.1547,54.2333,54.1245,54.2333,44900.0
2005-05-13 11:00:00,89.8,89.89,89.7,89.73,25900.0,54.2453,54.2997,54.1849,54.203,25900.0
2005-05-13 11:05:00,89.73,89.76,89.72,89.74,57100.0,54.203,54.2212,54.197,54.2091,57100.0
2005-05-13 11:10:00,89.73,89.75,89.72,89.75,20600.0,54.203,54.2151,54.197,54.2151,20600.0
2005-05-13 11:15:00,89.76,89.76,89.63,89.63,37600.0,54.2212,54.2212,54.1426,54.1426,37600.0
2005-05-13 11:20:00,89.63,89.76,89.63,89.76,16800.0,54.1426,54.2212,54.1426,54.2212,16800.0
2005-05-13 11:25:00,89.76,89.87,89.75,89.84,35800.0,54.2212,54.2876,54.2151,54.2695,35800.0
2005-05-13 11:30:00,89.81,89.82,89.73,89.74,15800.0,54.2514,54.2574,54.203,54.2091,15800.0
2005-05-13 11:35:00,89.73,89.8,89.68,89.8,6700.0,54.203,54.2453,54.1728,54.2453,6700.0
2005-05-13 11:40:00,89.8,89.82,89.75,89.76,17800.0,54.2453,54.2574,54.2151,54.2212,17800.0
2005-05-13 11:45:00,89.76,89.79,89.75,89.79,4100.0,54.2212,54.2393,54.2151,54.2393,4100.0
2005-05-13 11:50:00,89.79,89.91,89.78,89.88,20000.0,54.2393,54.3118,54.2333,54.2937,20000.0
2005-05-13 11:55:00,89.91,90.07,89.91,89.96,16100.0,54.3118,54.4084,54.3118,54.342,16100.0
2005-05-13 12:00:00,89.96,89.96,89.8,89.83,13300.0,54.342,54.342,54.2453,54.2635,13300.0
2005-05-13 12:05:00,89.84,89.84,89.79,89.82,10000.0,54.2695,54.2695,54.2393,54.2574,10000.0
2005-05-13 12:10:00,89.83,90.0,89.82,90.0,27600.0,54.2635,54.3661,54.2574,54.3661,27600.0
2005-05-13 12:15:00,90.0,90.08,89.98,90.07,21900.0,54.3661,54.4145,54.3541,54.4084,21900.0
2005-05-13 12:20:00,90.07,90.22,90.06,90.09,16400.0,54.4084,54.499,54.4024,54.4205,16400.0
2005-05-13 12:25:00,90.09,90.22,90.09,90.11,12900.0,54.4205,54.499,54.4205,54.4326,12900.0
2005-05-13 12:30:00,90.11,90.11,89.99,90.0,20200.0,54.4326,54.4326,54.3601,54.3661,20200.0
2005-05-13 12:35:00,90.0,90.01,90.0,90.0,33400.0,54.3661,54.3722,54.3661,54.3661,33400.0
2005-05-13 12:40:00,90.0,90.01,89.9,89.97,41200.0,54.3661,54.3722,54.3057,54.348,41200.0
2005-05-13 12:45:00,89.99,90.03,89.99,90.0,21200.0,54.3601,54.3843,54.3601,54.3661,21200.0
2005-05-13 12:50:00,90.0,90.01,90.0,90.01,21300.0,54.3661,54.3722,54.3661,54.3722,21300.0
2005-05-13 12:55:00,90.01,90.01,89.92,89.92,21500.0,54.3722,54.3722,54.3178,54.3178,21500.0
2005-05-13 13:00:00,89.92,89.97,89.89,89.89,14600.0,54.3178,54.348,54.2997,54.2997,14600.0
2005-05-13 13:05:00,89.9,89.94,89.88,89.93,6500.0,54.3057,54.3299,54.2937,54.3239,6500.0
2005-05-13 13:10:00,89.94,89.97,89.91,89.91,8700.0,54.3299,54.348,54.3118,54.3118,8700.0
2005-05-13 13:15:00,89.93,89.94,89.8,89.8,12100.0,54.3239,54.3299,54.2453,54.2453,12100.0
2005-05-13 13:20:00,89.8,89.81,89.6,89.6,30000.0,54.2453,54.2514,54.1245,54.1245,30000.0
2005-05-13 13:25:00,89.6,89.67,89.6,89.63,66100.0,54.1245,54.1668,54.1245,54.1426,66100.0
2005-05-13 13:30:00,89.63,89.64,89.48,89.57,32300.0,54.1426,54.1487,54.052,54.1064,32300.0
2005-05-13 13:35:00,89.51,89.61,89.45,89.61,17400.0,54.0702,54.1306,54.0339,54.1306,17400.0
2005-05-13 13:40:00,89.64,89.73,89.45,89.45,11800.0,54.1487,54.203,54.0339,54.0339,11800.0
2005-05-13 13:45:00,89.47,89.53,89.3,89.52,21300.0,54.046,54.0822,53.9433,54.0762,21300.0
2005-05-13 13:50:00,89.5,89.5,89.31,89.31,7800.0,54.0641,54.0641,53.9493,53.9493,7800.0
2005-05-13 13:55:00,89.3,89.34,89.13,89.32,57300.0,53.9433,53.9675,53.8406,53.9554,57300.0
2005-05-13 14:00:00,89.32,89.32,89.17,89.17,22600.0,53.9554,53.9554,53.8648,53.8648,22600.0
2005-05-13 14:05:00,89.17,89.19,89.11,89.12,29800.0,53.8648,53.8769,53.8285,53.8346,29800.0
2005-05-13 14:10:00,89.12,89.17,89.04,89.1,73700.0,53.8346,53.8648,53.7862,53.8225,73700.0
2005-05-13 14:15:00,89.09,89.11,88.91,89.08,78000.0,53.8164,53.8285,53.7077,53.8104,78000.0
2005-05-13 14:20:00,89.1,89.34,89.1,89.29,36800.0,53.8225,53.9675,53.8225,53.9373,36800.0
2005-05-13 14:25:00,89.29,89.29,89.23,89.24,14600.0,53.9373,53.9373,53.901,53.9071,14600.0
2005-05-13 14:30:00,89.23,89.23,88.94,88.99,29500.0,53.901,53.901,53.7258,53.756,29500.0
2005-05-13 14:35:00,88.98,88.98,88.68,88.8,54300.0,53.75,53.75,53.5688,53.6413,54300.0
2005-05-13 14:40:00,88.69,88.93,88.69,88.8,92700.0,53.5748,53.7198,53.5748,53.6413,92700.0
2005-05-13 14:45:00,88.8,88.8,88.54,88.62,92800.0,53.6413,53.6413,53.4842,53.5325,92800.0
2005-05-13 14:50:00,88.61,88.62,88.57,88.6,120900.0,53.5265,53.5325,53.5023,53.5205,120900.0
2005-05-13 14:55:00,88.61,88.66,88.55,88.61,58600.0,53.5265,53.5567,53.4902,53.5265,58600.0
2005-05-13 15:00:00,88.61,88.61,88.57,88.61,71700.0,53.5265,53.5265,53.5023,53.5265,71700.0
2005-05-13 15:05:00,88.6,88.64,88.6,88.64,71400.0,53.5205,53.5446,53.5205,53.5446,71400.0
2005-05-13 15:10:00,88.64,88.68,88.64,88.66,95000.0,53.5446,53.5688,53.5446,53.5567,95000.0
2005-05-13 15:15:00,88.66,88.75,88.61,88.75,89400.0,53.5567,53.6111,53.5265,53.6111,89400.0
2005-05-13 15:20:00,88.75,89.11,88.75,88.99,61400.0,53.6111,53.8285,53.6111,53.756,61400.0
2005-05-13 15:25:00,88.97,89.03,88.92,89.02,27500.0,53.744,53.7802,53.7138,53.7742,27500.0
2005-05-13 15:30:00,89.01,89.05,88.91,88.91,28900.0,53.7681,53.7923,53.7077,53.7077,28900.0
2005-05-13 15:35:00,88.92,89.07,88.88,89.02,64200.0,53.7138,53.8044,53.6896,53.7742,64200.0
2005-05-13 15:40:00,89.03,89.15,89.0,89.04,42700.0,53.7802,53.8527,53.7621,53.7862,42700.0
2005-05-13 15:45:00,89.04,89.22,89.04,89.21,84200.0,53.7862,53.895,53.7862,53.8889,84200.0
2005-05-13 15:50:00,89.21,89.25,89.11,89.11,36200.0,53.8889,53.9131,53.8285,53.8285,36200.0
2005-05-13 15:55:00,89.14,89.14,88.96,89.0,46900.0,53.8466,53.8466,53.7379,53.7621,46900.0
2005-05-16 09:30:00,89.01,89.05,88.7,88.99,86800.0,53.7681,53.7923,53.5809,53.756,86800.0
2005-05-16 09:35:00,89.01,89.4,89.01,89.2,16600.0,53.7681,54.0037,53.7681,53.8829,16600.0
2005-05-16 09:40:00,89.27,89.37,89.19,89.28,16900.0,53.9252,53.9856,53.8769,53.9312,16900.0
2005-05-16 09:45:00,89.33,89.5,89.2,89.2,38500.0,53.9614,54.0641,53.8829,53.8829,38500.0
2005-05-16 09:50:00,89.17,89.25,88.93,88.93,33100.0,53.8648,53.9131,53.7198,53.7198,33100.0
2005-05-16 09:55:00,88.93,88.94,88.8,88.91,19100.0,53.7198,53.7258,53.6413,53.7077,19100.0
2005-05-16 10:00:00,88.92,89.03,88.92,89.01,27700.0,53.7138,53.7802,53.7138,53.7681,27700.0
2005-05-16 10:05:00,89.01,89.05,88.95,88.99,29100.0,53.7681,53.7923,53.7319,53.756,29100.0
2005-05-16 10:10:00,89.0,89.1,88.96,89.05,12600.0,53.7621,53.8225,53.7379,53.7923,12600.0
2005-05-16 10:15:00,89.05,89.15,89.02,89.14,39500.0,53.7923,53.8527,53.7742,53.8466,39500.0
2005-05-16 10:20:00,89.18,89.22,89.12,89.2,16700.0,53.8708,53.895,53.8346,53.8829,16700.0
2005-05-16 10:25:00,89.18,89.18,89.12,89.13,41900.0,53.8708,53.8708,53.8346,53.8406,41900.0
2005-05-16 10:30:00,89.14,89.2,89.1,89.1,75600.0,53.8466,53.8829,53.8225,53.8225,75600.0
2005-05-16 10:35:00,89.1,89.18,89.07,89.16,11700.0,53.8225,53.8708,53.8044,53.8587,11700.0
2005-05-16 10:40:00,89.17,89.28,89.07,89.22,15000.0,53.8648,53.9312,53.8044,53.895,15000.0
2005-05-16 10:45:00,89.29,89.5,89.27,89.42,14200.0,53.9373,54.0641,53.9252,54.0158,14200.0
2005-05-16 10:50:00,89.41,89.5,89.37,89.42,10900.0,54.0097,54.0641,53.9856,54.0158,10900.0
2005-05-16 10:55:00,89.42,89.48,89.35,89.35,17700.0,54.0158,54.052,53.9735,53.9735,17700.0
2005-05-16 11:00:00,89.35,89.4,89.25,89.27,41300.0,53.9735,54.0037,53.9131,53.9252,41300.0
2005-05-16 11:05:00,89.26,89.3,89.23,89.29,13300.0,53.9191,53.9433,53.901,53.9373,13300.0
2005-05-16 11:10:00,89.34,89.41,89.25,89.27,9600.0,53.9675,54.0097,53.9131,53.9252,9600.0
2005-05-16 11:15:00,89.27,89.45,89.27,89.43,15200.0,53.9252,54.0339,53.9252,54.0218,15200.0
2005-05-16 11:20:00,89.44,89.44,89.38,89.38,15100.0,54.0279,54.0279,53.9916,53.9916,15100.0
2005-05-16 11:25:00,89.39,89.4,89.3,89.31,18800.0,53.9977,54.0037,53.9433,53.9493,18800.0
2005-05-16 11:30:00,89.31,89.44,89.3,89.39,8300.0,53.9493,54.0279,53.9433,53.9977,8300.0
2005-05-16 11:35:00,89.39,89.51,89.39,89.48,9300.0,53.9977,54.0702,53.9977,54.052,9300.0
2005-05-16 11:40:00,89.49,89.51,89.35,89.4,7900.0,54.0581,54.0702,53.9735,54.0037,7900.0
2005-05-16 11:45:00,89.44,89.44,89.38,89.4,7700.0,54.0279,54.0279,53.9916,54.0037,7700.0
2005-05-16 11:50:00,89.4,89.4,89.33,89.4,7100.0,54.0037,54.0037,53.9614,54.0037,7100.0
2005-05-16 11:55:00,89.4,89.55,89.4,89.52,11900.0,54.0037,54.0943,54.0037,54.0762,11900.0
2005-05-16 12:00:00,89.55,89.6,89.48,89.54,26700.0,54.0943,54.1245,54.052,54.0883,26700.0
2005-05-16 12:05:00,89.53,89.58,89.48,89.54,5500.0,54.0822,54.1124,54.052,54.0883,5500.0
2005-05-16 12:10:00,89.55,89.55,89.49,89.55,5900.0,54.0943,54.0943,54.0581,54.0943,5900.0
2005-05-16 12:15:00,89.54,89.54,89.52,89.54,3200.0,54.0883,54.0883,54.0762,54.0883,3200.0
2005-05-16 12:20:00,89.53,89.56,89.53,89.55,4200.0,54.0822,54.1004,54.0822,54.0943,4200.0
2005-05-16 12:25:00,89.55,89.56,89.54,89.56,7400.0,54.0943,54.1004,54.0883,54.1004,7400.0
2005-05-16 12:30:00,89.56,89.56,89.43,89.43,8500.0,54.1004,54.1004,54.0218,54.0218,8500.0
2005-05-16 12:35:00,89.43,89.44,89.33,89.38,13000.0,54.0218,54.0279,53.9614,53.9916,13000.0
2005-05-16 12:40:00,89.39,89.42,89.36,89.41,11000.0,53.9977,54.0158,53.9795,54.0097,11000.0
2005-05-16 12:45:00,89.38,89.55,89.38,89.49,9600.0,53.9916,54.0943,53.9916,54.0581,9600.0
2005-05-16 12:50:00,89.48,89.5,89.41,89.42,12800.0,54.052,54.0641,54.0097,54.0158,12800.0
2005-05-16 12:55:00,89.42,89.5,89.42,89.5,4700.0,54.0158,54.0641,54.0158,54.0641,4700.0
2005-05-16 13:00:00,89.49,89.5,89.4,89.4,6500.0,54.0581,54.0641,54.0037,54.0037,6500.0
2005-05-16 13:05:00,89.4,89.43,89.34,89.39,8900.0,54.0037,54.0218,53.9675,53.9977,8900.0
2005-05-16 13:10:00,89.35,89.38,89.31,89.31,8900.0,53.9735,53.9916,53.9493,53.9493,8900.0
2005-05-16 13:15:00,89.32,89.4,89.31,89.36,6400.0,53.9554,54.0037,53.9493,53.9795,6400.0
2005-05-16 13:20:00,89.37,89.53,89.35,89.5,18800.0,53.9856,54.0822,53.9735,54.0641,18800.0
2005-05-16 13:25:00,89.5,89.55,89.49,89.54,29800.0,54.0641,54.0943,54.0581,54.0883,29800.0
2005-05-16 13:30:00,89.54,89.59,89.4,89.4,30400.0,54.0883,54.1185,54.0037,54.0037,30400.0
2005-05-16 13:35:00,89.38,89.46,89.33,89.37,9300.0,53.9916,54.04,53.9614,53.9856,9300.0
2005-05-16 13:40:00,89.37,89.6,89.37,89.6,20000.0,53.9856,54.1245,53.9856,54.1245,20000.0
2005-05-16 13:45:00,89.6,89.76,89.6,89.74,46200.0,54.1245,54.2212,54.1245,54.2091,46200.0
2005-05-16 13:50:00,89.71,89.77,89.67,89.67,13200.0,54.191,54.2272,54.1668,54.1668,13200.0
2005-05-16 13:55:00,89.67,89.78,89.66,89.7,24900.0,54.1668,54.2333,54.1608,54.1849,24900.0
2005-05-16 14:00:00,89.71,89.8,89.64,89.75,17900.0,54.191,54.2453,54.1487,54.2151,17900.0
2005-05-16 14:05:00,89.75,89.79,89.6,89.62,12600.0,54.2151,54.2393,54.1245,54.1366,12600.0
2005-05-16 14:10:00,89.6,89.69,89.56,89.69,11200.0,54.1245,54.1789,54.1004,54.1789,11200.0
2005-05-16 14:15:00,89.65,89.71,89.63,89.69,12800.0,54.1547,54.191,54.1426,54.1789,12800.0
2005-05-16 14:20:00,89.69,89.7,89.67,89.69,14000.0,54.1789,54.1849,54.1668,54.1789,14000.0
2005-05-16 14:25:00,89.69,89.8,89.66,89.8,40100.0,54.1789,54.2453,54.1608,54.2453,40100.0
2005-05-16 14:30:00,89.8,89.89,89.79,89.84,16900.0,54.2453,54.2997,54.2393,54.2695,16900.0
2005-05-16 14:35:00,89.84,89.88,89.81,89.83,23000.0,54.2695,54.2937,54.2514,54.2635,23000.0
2005-05-16 14:40:00,89.81,89.89,89.81,89.83,12000.0,54.2514,54.2997,54.2514,54.2635,12000.0
2005-05-16 14:45:00,89.84,89.84,89.79,89.82,34000.0,54.2695,54.2695,54.2393,54.2574,34000.0
2005-05-16 14:50:00,89.82,89.9,89.79,89.84,21000.0,54.2574,54.3057,54.2393,54.2695,21000.0
2005-05-16 14:55:00,89.83,89.88,89.83,89.88,8100.0,54.2635,54.2937,54.2635,54.2937,8100.0
2005-05-16 15:00:00,89.87,89.94,89.84,89.94,24000.0,54.2876,54.3299,54.2695,54.3299,24000.0
2005-05-16 15:05:00,89.94,90.07,89.94,90.07,46800.0,54.3299,54.4084,54.3299,54.4084,46800.0
2005-05-16 15:10:00,90.02,90.19,90.02,90.07,27400.0,54.3782,54.4809,54.3782,54.4084,27400.0
2005-05-16 15:15:00,90.06,90.17,90.05,90.17,31600.0,54.4024,54.4688,54.3964,54.4688,31600.0
2005-05-16 15:20:00,90.17,90.38,90.17,90.27,59900.0,54.4688,54.5957,54.4688,54.5292,59900.0
2005-05-16 15:25:00,90.3,90.38,90.3,90.36,50500.0,54.5474,54.5957,54.5474,54.5836,50500.0
2005-05-16 15:30:00,90.36,90.45,90.35,90.43,45400.0,54.5836,54.638,54.5776,54.6259,45400.0
2005-05-16 15:35:00,90.43,90.52,90.43,90.46,48400.0,54.6259,54.6803,54.6259,54.644,48400.0
2005-05-16 15:40:00,90.46,90.46,90.31,90.41,41700.0,54.644,54.644,54.5534,54.6138,41700.0
2005-05-16 15:45:00,90.41,90.55,90.41,90.48,42500.0,54.6138,54.6984,54.6138,54.6561,42500.0
2005-05-16 15:50:00,90.48,90.55,90.4,90.45,46100.0,54.6561,54.6984,54.6078,54.638,46100.0
2005-05-16 15:55:00,90.45,90.5,90.4,90.4,55700.0,54.638,54.6682,54.6078,54.6078,55700.0
2005-05-17 09:30:00,90.63,90.78,90.62,90.78,65300.0,54.7467,54.8373,54.7407,54.8373,65300.0
2005-05-17 09:35:00,90.78,90.92,90.35,90.42,83900.0,54.8373,54.9219,54.5776,54.6199,83900.0
2005-05-17 09:40:00,90.38,90.96,90.38,90.93,54800.0,54.5957,54.9461,54.5957,54.9279,54800.0
2005-05-17 09:45:00,90.9,91.13,90.8,90.83,68000.0,54.9098,55.0487,54.8494,54.8675,68000.0
2005-05-17 09:50:00,90.84,91.04,90.81,90.83,23300.0,54.8736,54.9944,54.8554,54.8675,23300.0
2005-05-17 09:55:00,90.83,90.86,90.65,90.8,23000.0,54.8675,54.8856,54.7588,54.8494,23000.0
2005-05-17 10:00:00,90.81,90.81,90.5,90.51,50300.0,54.8554,54.8554,54.6682,54.6742,50300.0
2005-05-17 10:05:00,90.45,90.51,90.37,90.45,37900.0,54.638,54.6742,54.5897,54.638,37900.0
2005-05-17 10:10:00,90.45,90.49,90.35,90.45,53700.0,54.638,54.6621,54.5776,54.638,53700.0
2005-05-17 10:15:00,90.48,90.55,90.44,90.55,52600.0,54.6561,54.6984,54.6319,54.6984,52600.0
2005-05-17 10:20:00,90.5,90.59,90.49,90.57,29800.0,54.6682,54.7225,54.6621,54.7105,29800.0
2005-05-17 10:25:00,90.59,90.71,90.47,90.61,29500.0,54.7225,54.795,54.6501,54.7346,29500.0
2005-05-17 10:30:00,90.59,90.59,90.34,90.4,36400.0,54.7225,54.7225,54.5715,54.6078,36400.0
2005-05-17 10:35:00,90.56,90.56,90.44,90.48,9700.0,54.7044,54.7044,54.6319,54.6561,9700.0
2005-05-17 10:40:00,90.5,90.5,90.45,90.5,16800.0,54.6682,54.6682,54.638,54.6682,16800.0
2005-05-17 10:45:00,90.49,90.53,90.46,90.53,8600.0,54.6621,54.6863,54.644,54.6863,8600.0
2005-05-17 10:50:00,90.5,90.6,90.4,90.58,20700.0,54.6682,54.7286,54.6078,54.7165,20700.0
2005-05-17 10:55:00,90.59,90.6,90.46,90.47,10100.0,54.7225,54.7286,54.644,54.6501,10100.0
2005-05-17 11:00:00,90.47,90.57,90.47,90.54,21200.0,54.6501,54.7105,54.6501,54.6923,21200.0
2005-05-17 11:05:00,90.56,90.68,90.55,90.58,21000.0,54.7044,54.7769,54.6984,54.7165,21000.0
2005-05-17 11:10:00,90.58,90.58,90.5,90.57,12400.0,54.7165,54.7165,54.6682,54.7105,12400.0
2005-05-17 11:15:00,90.56,90.58,90.47,90.51,15600.0,54.7044,54.7165,54.6501,54.6742,15600.0
2005-05-17 11:20:00,90.51,90.62,90.51,90.6,19800.0,54.6742,54.7407,54.6742,54.7286,19800.0
2005-05-17 11:25:00,90.62,90.64,90.51,90.51,19200.0,54.7407,54.7528,54.6742,54.6742,19200.0
2005-05-17 11:30:00,90.51,90.55,90.49,90.52,27000.0,54.6742,54.6984,54.6621,54.6803,27000.0
2005-05-17 11:35:00,90.5,90.67,90.5,90.67,22900.0,54.6682,54.7709,54.6682,54.7709,22900.0
2005-05-17 11:40:00,90.68,90.68,90.52,90.68,24600.0,54.7769,54.7769,54.6803,54.7769,24600.0
2005-05-17 11:45:00,90.68,90.85,90.63,90.63,26900.0,54.7769,54.8796,54.7467,54.7467,26900.0
2005-05-17 11:50:00,90.66,90.66,90.61,90.61,15700.0,54.7648,54.7648,54.7346,54.7346,15700.0
2005-05-17 11:55:00,90.6,90.6,90.5,90.51,10600.0,54.7286,54.7286,54.6682,54.6742,10600.0
2005-05-17 12:00:00,90.5,90.51,90.4,90.41,24600.0,54.6682,54.6742,54.6078,54.6138,24600.0
2005-05-17 12:05:00,90.38,90.43,90.26,90.42,26800.0,54.5957,54.6259,54.5232,54.6199,26800.0
2005-05-17 12:10:00,90.42,90.42,90.31,90.32,8800.0,54.6199,54.6199,54.5534,54.5595,8800.0
2005-05-17 12:15:00,90.31,90.39,90.31,90.39,11500.0,54.5534,54.6017,54.5534,54.6017,11500.0
2005-05-17 12:20:00,90.39,90.58,90.38,90.57,15800.0,54.6017,54.7165,54.5957,54.7105,15800.0
2005-05-17 12:25:00,90.54,90.55,90.49,90.49,3200.0,54.6923,54.6984,54.6621,54.6621,3200.0
2005-05-17 12:30:00,90.48,90.49,90.41,90.42,9100.0,54.6561,54.6621,54.6138,54.6199,9100.0
2005-05-17 12:35:00,90.42,90.45,90.35,90.36,11300.0,54.6199,54.638,54.5776,54.5836,11300.0
2005-05-17 12:40:00,90.3,90.33,90.27,90.3,10400.0,54.5474,54.5655,54.5292,54.5474,10400.0
2005-05-17 12:45:00,90.29,90.36,90.29,90.34,11800.0,54.5413,54.5836,54.5413,54.5715,11800.0
2005-05-17 12:50:00,90.34,90.35,90.28,90.28,15100.0,54.5715,54.5776,54.5353,54.5353,15100.0
2005-05-17 12:55:00,90.28,90.31,90.25,90.25,11600.0,54.5353,54.5534,54.5172,54.5172,11600.0
2005-05-17 13:00:00,90.25,90.27,90.22,90.23,17500.0,54.5172,54.5292,54.499,54.5051,17500.0
2005-05-17 13:05:00,90.23,90.28,90.22,90.22,12700.0,54.5051,54.5353,54.499,54.499,12700.0
2005-05-17 13:10:00,90.22,90.23,90.12,90.15,20100.0,54.499,54.5051,54.4386,54.4568,20100.0
2005-05-17 13:15:00,90.13,90.35,90.1,90.32,16500.0,54.4447,54.5776,54.4266,54.5595,16500.0
2005-05-17 13:20:00,90.33,90.38,90.26,90.29,19000.0,54.5655,54.5957,54.5232,54.5413,19000.0
2005-05-17 13:25:00,90.31,90.31,90.22,90.28,4700.0,54.5534,54.5534,54.499,54.5353,4700.0
2005-05-17 13:30:00,90.3,90.37,90.3,90.3,5900.0,54.5474,54.5897,54.5474,54.5474,5900.0
2005-05-17 13:35:00,90.28,90.38,90.21,90.26,23500.0,54.5353,54.5957,54.493,54.5232,23500.0
2005-05-17 13:40:00,90.25,90.29,90.22,90.29,5600.0,54.5172,54.5413,54.499,54.5413,5600.0
2005-05-17 13:45:00,90.3,90.35,90.21,90.21,12000.0,54.5474,54.5776,54.493,54.493,12000.0
2005-05-17 13:50:00,90.18,90.28,90.11,90.27,10600.0,54.4749,54.5353,54.4326,54.5292,10600.0
2005-05-17 13:55:00,90.28,90.32,90.26,90.32,5200.0,54.5353,54.5595,54.5232,54.5595,5200.0
2005-05-17 14:00:00,90.31,90.31,90.19,90.2,8200.0,54.5534,54.5534,54.4809,54.487,8200.0
2005-05-17 14:05:00,90.18,90.29,90.15,90.27,5100.0,54.4749,54.5413,54.4568,54.5292,5100.0
2005-05-17 14:10:00,90.27,90.31,90.25,90.31,7800.0,54.5292,54.5534,54.5172,54.5534,7800.0
2005-05-17 14:15:00,90.3,90.46,90.3,90.36,36600.0,54.5474,54.644,54.5474,54.5836,36600.0
2005-05-17 14:20:00,90.33,90.33,90.24,90.25,7800.0,54.5655,54.5655,54.5111,54.5172,7800.0
2005-05-17 14:25:00,90.27,90.27,90.24,90.27,8700.0,54.5292,54.5292,54.5111,54.5292,8700.0
2005-05-17 14:30:00,90.28,90.5,90.28,90.42,61400.0,54.5353,54.6682,54.5353,54.6199,61400.0
2005-05-17 14:35:00,90.41,90.81,90.39,90.73,66500.0,54.6138,54.8554,54.6017,54.8071,66500.0
2005-05-17 14:40:00,90.8,91.19,90.71,91.1,45200.0,54.8494,55.085,54.795,55.0306,45200.0
2005-05-17 14:45:00,91.1,91.1,90.96,91.05,38000.0,55.0306,55.0306,54.9461,55.0004,38000.0
2005-05-17 14:50:00,91.05,91.32,91.03,91.15,37900.0,55.0004,55.1635,54.9883,55.0608,37900.0
2005-05-17 14:55:00,91.17,91.36,91.15,91.25,34100.0,55.0729,55.1877,55.0608,55.1212,34100.0
2005-05-17 15:00:00,91.26,91.28,91.12,91.15,33800.0,55.1273,55.1394,55.0427,55.0608,33800.0
2005-05-17 15:05:00,91.13,91.28,91.13,91.15,27100.0,55.0487,55.1394,55.0487,55.0608,27100.0
2005-05-17 15:10:00,91.15,91.2,91.05,91.2,18800.0,55.0608,55.091,55.0004,55.091,18800.0
2005-05-17 15:15:00,91.2,91.4,91.2,91.37,25900.0,55.091,55.2118,55.091,55.1937,25900.0
2005-05-17 15:20:00,91.38,91.39,91.26,91.26,21200.0,55.1998,55.2058,55.1273,55.1273,21200.0
2005-05-17 15:25:00,91.27,91.45,91.26,91.44,36500.0,55.1333,55.242,55.1273,55.236,36500.0
2005-05-17 15:30:00,91.46,91.68,91.46,91.65,68500.0,55.2481,55.381,55.2481,55.3629,68500.0
2005-05-17 15:35:00,91.65,91.92,91.65,91.92,84100.0,55.3629,55.526,55.3629,55.526,84100.0
2005-05-17 15:40:00,91.92,92.06,91.79,91.8,71900.0,55.526,55.6105,55.4474,55.4535,71900.0
2005-05-17 15:45:00,91.81,91.97,91.78,91.97,78800.0,55.4595,55.5562,55.4414,55.5562,78800.0
2005-05-17 15:50:00,91.95,91.97,91.84,91.89,57700.0,55.5441,55.5562,55.4776,55.5078,57700.0
2005-05-17 15:55:00,91.88,91.96,91.87,91.96,101400.0,55.5018,55.5501,55.4958,55.5501,101400.0
2005-05-18 09:30:00,92.0,92.5,92.0,92.3,130200.0,55.5743,55.8763,55.5743,55.7555,130200.0
2005-05-18 09:35:00,92.23,92.38,92.1,92.1,57400.0,55.7132,55.8038,55.6347,55.6347,57400.0
2005-05-18 09:40:00,92.06,92.44,92.06,92.31,67100.0,55.6105,55.8401,55.6105,55.7615,67100.0
2005-05-18 09:45:00,92.35,92.4,92.05,92.19,48400.0,55.7857,55.8159,55.6045,55.6891,48400.0
2005-05-18 09:50:00,92.21,92.35,92.21,92.3,55800.0,55.7011,55.7857,55.7011,55.7555,55800.0
2005-05-18 09:55:00,92.27,92.4,92.13,92.36,27300.0,55.7374,55.8159,55.6528,55.7917,27300.0
2005-05-18 10:00:00,92.36,92.5,92.29,92.46,30100.0,55.7917,55.8763,55.7495,55.8522,30100.0
2005-05-18 10:05:00,92.42,92.55,92.39,92.55,37600.0,55.828,55.9065,55.8099,55.9065,37600.0
2005-05-18 10:10:00,92.55,92.69,92.52,92.59,44700.0,55.9065,55.9911,55.8884,55.9307,44700.0
2005-05-18 10:15:00,92.59,92.65,92.51,92.54,18800.0,55.9307,55.9669,55.8824,55.9005,18800.0
2005-05-18 10:20:00,92.57,92.85,92.54,92.83,53600.0,55.9186,56.0877,55.9005,56.0757,53600.0
2005-05-18 10:25:00,92.83,92.88,92.79,92.84,28800.0,56.0757,56.1059,56.0515,56.0817,28800.0
2005-05-18 10:30:00,92.85,93.01,92.85,92.96,70000.0,56.0877,56.1844,56.0877,56.1542,70000.0
2005-05-18 10:35:00,92.93,92.94,92.75,92.75,36800.0,56.1361,56.1421,56.0273,56.0273,36800.0
2005-05-18 10:40:00,92.81,92.92,92.76,92.77,16900.0,56.0636,56.13,56.0334,56.0394,16900.0
2005-05-18 10:45:00,92.77,92.87,92.77,92.83,36800.0,56.0394,56.0998,56.0394,56.0757,36800.0
2005-05-18 10:50:00,92.81,92.97,92.81,92.91,20400.0,56.0636,56.1602,56.0636,56.124,20400.0
2005-05-18 10:55:00,92.88,93.05,92.88,93.05,31000.0,56.1059,56.2086,56.1059,56.2086,31000.0
2005-05-18 11:00:00,93.15,93.15,92.86,92.87,41000.0,56.269,56.269,56.0938,56.0998,41000.0
2005-05-18 11:05:00,92.87,92.91,92.82,92.86,35500.0,56.0998,56.124,56.0696,56.0938,35500.0
2005-05-18 11:10:00,92.86,92.9,92.82,92.82,10200.0,56.0938,56.1179,56.0696,56.0696,10200.0
2005-05-18 11:15:00,92.83,92.9,92.8,92.8,26100.0,56.0757,56.1179,56.0575,56.0575,26100.0
2005-05-18 11:20:00,92.84,92.89,92.75,92.75,20500.0,56.0817,56.1119,56.0273,56.0273,20500.0
2005-05-18 11:25:00,92.76,92.8,92.76,92.78,9400.0,56.0334,56.0575,56.0334,56.0455,9400.0
2005-05-18 11:30:00,92.79,92.82,92.77,92.79,5200.0,56.0515,56.0696,56.0394,56.0515,5200.0
2005-05-18 11:35:00,92.79,92.82,92.75,92.75,11200.0,56.0515,56.0696,56.0273,56.0273,11200.0
2005-05-18 11:40:00,92.76,92.79,92.6,92.69,12900.0,56.0334,56.0515,55.9367,55.9911,12900.0
2005-05-18 11:45:00,92.68,92.76,92.68,92.76,10300.0,55.9851,56.0334,55.9851,56.0334,10300.0
2005-05-18 11:50:00,92.76,93.0,92.76,93.0,27700.0,56.0334,56.1784,56.0334,56.1784,27700.0
2005-05-18 11:55:00,92.95,92.97,92.83,92.9,13100.0,56.1481,56.1602,56.0757,56.1179,13100.0
2005-05-18 12:00:00,92.89,93.1,92.89,93.08,14800.0,56.1119,56.2388,56.1119,56.2267,14800.0
2005-05-18 12:05:00,93.08,93.23,93.08,93.22,12900.0,56.2267,56.3173,56.2267,56.3112,12900.0
2005-05-18 12:10:00,93.25,93.66,93.21,93.56,48800.0,56.3294,56.577,56.3052,56.5166,48800.0
2005-05-18 12:15:00,93.56,93.87,93.54,93.84,33300.0,56.5166,56.7039,56.5046,56.6858,33300.0
2005-05-18 12:20:00,93.9,93.9,93.67,93.73,72200.0,56.722,56.722,56.5831,56.6193,72200.0
2005-05-18 12:25:00,93.74,93.77,93.69,93.74,36400.0,56.6254,56.6435,56.5952,56.6254,36400.0
2005-05-18 12:30:00,93.74,93.85,93.74,93.81,37300.0,56.6254,56.6918,56.6254,56.6676,37300.0
2005-05-18 12:35:00,93.81,93.84,93.81,93.82,16500.0,56.6676,56.6858,56.6676,56.6737,16500.0
2005-05-18 12:40:00,93.83,93.9,93.75,93.75,50600.0,56.6797,56.722,56.6314,56.6314,50600.0
2005-05-18 12:45:00,93.75,93.77,93.61,93.77,45000.0,56.6314,56.6435,56.5468,56.6435,45000.0
2005-05-18 12:50:00,93.78,93.9,93.76,93.9,26100.0,56.6495,56.722,56.6374,56.722,26100.0
2005-05-18 12:55:00,93.9,93.95,93.86,93.88,26300.0,56.722,56.7522,56.6979,56.7099,26300.0
2005-05-18 13:00:00,93.9,94.0,93.88,93.94,31100.0,56.722,56.7824,56.7099,56.7462,31100.0
2005-05-18 13:05:00,93.9,93.95,93.78,93.78,11500.0,56.722,56.7522,56.6495,56.6495,11500.0
2005-05-18 13:10:00,93.76,93.88,93.75,93.8,47700.0,56.6374,56.7099,56.6314,56.6616,47700.0
2005-05-18 13:15:00,93.8,93.8,93.62,93.7,27200.0,56.6616,56.6616,56.5529,56.6012,27200.0
2005-05-18 13:20:00,93.66,93.72,93.58,93.72,37200.0,56.577,56.6133,56.5287,56.6133,37200.0
2005-05-18 13:25:00,93.72,93.86,93.72,93.79,14700.0,56.6133,56.6979,56.6133,56.6556,14700.0
2005-05-18 13:30:00,93.8,93.82,93.64,93.64,18100.0,56.6616,56.6737,56.565,56.565,18100.0
2005-05-18 13:35:00,93.66,93.72,93.65,93.7,29100.0,56.577,56.6133,56.571,56.6012,29100.0
2005-05-18 13:40:00,93.69,93.82,93.39,93.56,25300.0,56.5952,56.6737,56.4139,56.5166,25300.0
2005-05-18 13:45:00,93.58,93.65,93.51,93.64,11800.0,56.5287,56.571,56.4864,56.565,11800.0
2005-05-18 13:50:00,93.67,93.67,93.47,93.5,8200.0,56.5831,56.5831,56.4623,56.4804,8200.0
2005-05-18 13:55:00,93.5,93.54,93.36,93.38,10200.0,56.4804,56.5046,56.3958,56.4079,10200.0
2005-05-18 14:00:00,93.39,93.72,93.33,93.72,34400.0,56.4139,56.6133,56.3777,56.6133,34400.0
2005-05-18 14:05:00,93.7,93.75,93.67,93.71,17300.0,56.6012,56.6314,56.5831,56.6072,17300.0
2005-05-18 14:10:00,93.73,93.83,93.73,93.77,10400.0,56.6193,56.6797,56.6193,56.6435,10400.0
2005-05-18 14:15:00,93.77,93.84,93.76,93.76,13300.0,56.6435,56.6858,56.6374,56.6374,13300.0
2005-05-18 14:20:00,93.76,93.8,93.72,93.77,9700.0,56.6374,56.6616,56.6133,56.6435,9700.0
2005-05-18 14:25:00,93.76,93.85,93.71,93.83,10800.0,56.6374,56.6918,56.6072,56.6797,10800.0
2005-05-18 14:30:00,93.82,93.82,93.69,93.76,19600.0,56.6737,56.6737,56.5952,56.6374,19600.0
2005-05-18 14:35:00,93.79,93.82,93.67,93.72,12400.0,56.6556,56.6737,56.5831,56.6133,12400.0
2005-05-18 14:40:00,93.72,93.94,93.69,93.93,15900.0,56.6133,56.7462,56.5952,56.7401,15900.0
2005-05-18 14:45:00,93.93,93.93,93.74,93.76,22000.0,56.7401,56.7401,56.6254,56.6374,22000.0
2005-05-18 14:50:00,93.74,93.92,93.71,93.8,19100.0,56.6254,56.7341,56.6072,56.6616,19100.0
2005-05-18 14:55:00,93.78,93.81,93.59,93.6,57300.0,56.6495,56.6676,56.5348,56.5408,57300.0
2005-05-18 15:00:00,93.55,93.65,93.39,93.65,52900.0,56.5106,56.571,56.4139,56.571,52900.0
2005-05-18 15:05:00,93.64,93.64,93.47,93.5,27200.0,56.565,56.565,56.4623,56.4804,27200.0
2005-05-18 15:10:00,93.47,93.54,93.47,93.5,31600.0,56.4623,56.5046,56.4623,56.4804,31600.0
2005-05-18 15:15:00,93.5,93.68,93.5,93.6,23600.0,56.4804,56.5891,56.4804,56.5408,23600.0
2005-05-18 15:20:00,93.6,93.63,93.59,93.61,21100.0,56.5408,56.5589,56.5348,56.5468,21100.0
2005-05-18 15:25:00,93.61,93.7,93.45,93.46,35200.0,56.5468,56.6012,56.4502,56.4562,35200.0
2005-05-18 15:30:00,93.45,93.48,93.44,93.47,41400.0,56.4502,56.4683,56.4441,56.4623,41400.0
2005-05-18 15:35:00,93.48,93.5,93.43,93.44,27000.0,56.4683,56.4804,56.4381,56.4441,27000.0
2005-05-18 15:40:00,93.45,93.62,93.45,93.47,39600.0,56.4502,56.5529,56.4502,56.4623,39600.0
2005-05-18 15:45:00,93.48,93.52,93.41,93.52,36800.0,56.4683,56.4925,56.426,56.4925,36800.0
2005-05-18 15:50:00,93.52,93.52,93.43,93.47,39700.0,56.4925,56.4925,56.4381,56.4623,39700.0
2005-05-18 15:55:00,93.46,93.49,93.41,93.47,38900.0,56.4562,56.4743,56.426,56.4623,38900.0
2005-05-19 09:30:00,93.49,93.7,93.33,93.41,52100.0,56.4743,56.6012,56.3777,56.426,52100.0
2005-05-19 09:35:00,93.42,93.42,92.95,93.37,43200.0,56.4321,56.4321,56.1481,56.4019,43200.0
2005-05-19 09:40:00,93.37,93.5,93.3,93.37,18800.0,56.4019,56.4804,56.3596,56.4019,18800.0
2005-05-19 09:45:00,93.36,93.39,93.25,93.25,20100.0,56.3958,56.4139,56.3294,56.3294,20100.0
2005-05-19 09:50:00,93.24,93.41,93.16,93.36,13700.0,56.3233,56.426,56.275,56.3958,13700.0
2005-05-19 09:55:00,93.33,93.5,93.24,93.46,29800.0,56.3777,56.4804,56.3233,56.4562,29800.0
2005-05-19 10:00:00,93.45,93.74,93.37,93.74,16800.0,56.4502,56.6254,56.4019,56.6254,16800.0
2005-05-19 10:05:00,93.75,93.76,93.65,93.75,29800.0,56.6314,56.6374,56.571,56.6314,29800.0
2005-05-19 10:10:00,93.74,93.8,93.66,93.69,13600.0,56.6254,56.6616,56.577,56.5952,13600.0
2005-05-19 10:15:00,93.69,93.7,93.32,93.35,41700.0,56.5952,56.6012,56.3717,56.3898,41700.0
2005-05-19 10:20:00,93.35,93.36,93.17,93.24,18100.0,56.3898,56.3958,56.281,56.3233,18100.0
2005-05-19 10:25:00,93.29,93.44,93.26,93.43,11300.0,56.3535,56.4441,56.3354,56.4381,11300.0
2005-05-19 10:30:00,93.42,93.43,93.23,93.31,19600.0,56.4321,56.4381,56.3173,56.3656,19600.0
2005-05-19 10:35:00,93.36,93.41,93.24,93.25,9300.0,56.3958,56.426,56.3233,56.3294,9300.0
2005-05-19 10:40:00,93.21,93.36,93.15,93.36,10100.0,56.3052,56.3958,56.269,56.3958,10100.0
2005-05-19 10:45:00,93.36,93.42,93.35,93.41,9000.0,56.3958,56.4321,56.3898,56.426,9000.0
2005-05-19 10:50:00,93.4,93.55,93.4,93.52,8800.0,56.42,56.5106,56.42,56.4925,8800.0
2005-05-19 10:55:00,93.52,93.72,93.52,93.57,22100.0,56.4925,56.6133,56.4925,56.5227,22100.0
2005-05-19 11:00:00,93.42,93.6,93.38,93.4,14400.0,56.4321,56.5408,56.4079,56.42,14400.0
2005-05-19 11:05:00,93.37,93.4,93.28,93.4,6300.0,56.4019,56.42,56.3475,56.42,6300.0
2005-05-19 11:10:00,93.4,93.78,93.4,93.76,19400.0,56.42,56.6495,56.42,56.6374,19400.0
2005-05-19 11:15:00,93.7,93.76,93.55,93.61,11400.0,56.6012,56.6374,56.5106,56.5468,11400.0
2005-05-19 11:20:00,93.61,93.62,93.5,93.51,15500.0,56.5468,56.5529,56.4804,56.4864,15500.0
2005-05-19 11:25:00,93.52,93.52,93.37,93.48,15600.0,56.4925,56.4925,56.4019,56.4683,15600.0
2005-05-19 11:30:00,93.47,93.5,93.4,93.45,22900.0,56.4623,56.4804,56.42,56.4502,22900.0
2005-05-19 11:35:00,93.45,93.55,93.45,93.55,20000.0,56.4502,56.5106,56.4502,56.5106,20000.0
2005-05-19 11:40:00,93.54,93.54,93.47,93.48,19300.0,56.5046,56.5046,56.4623,56.4683,19300.0
2005-05-19 11:45:00,93.48,93.5,93.4,93.43,42600.0,56.4683,56.4804,56.42,56.4381,42600.0
2005-05-19 11:50:00,93.43,93.43,93.36,93.41,12800.0,56.4381,56.4381,56.3958,56.426,12800.0
2005-05-19 11:55:00,93.42,93.49,93.4,93.4,14100.0,56.4321,56.4743,56.42,56.42,14100.0
2005-05-19 12:00:00,93.44,93.44,93.31,93.39,14800.0,56.4441,56.4441,56.3656,56.4139,14800.0
2005-05-19 12:05:00,93.38,93.39,93.15,93.39,37700.0,56.4079,56.4139,56.269,56.4139,37700.0
2005-05-19 12:10:00,93.41,93.42,93.32,93.42,20200.0,56.426,56.4321,56.3717,56.4321,20200.0
2005-05-19 12:15:00,93.39,93.39,93.32,93.35,4300.0,56.4139,56.4139,56.3717,56.3898,4300.0
2005-05-19 12:20:00,93.34,93.46,93.34,93.37,10100.0,56.3837,56.4562,56.3837,56.4019,10100.0
2005-05-19 12:25:00,93.37,93.37,93.29,93.3,4400.0,56.4019,56.4019,56.3535,56.3596,4400.0
2005-05-19 12:30:00,93.33,93.34,93.3,93.32,5200.0,56.3777,56.3837,56.3596,56.3717,5200.0
2005-05-19 12:35:00,93.3,93.31,93.24,93.28,10400.0,56.3596,56.3656,56.3233,56.3475,10400.0
2005-05-19 12:40:00,93.24,93.29,93.24,93.27,15500.0,56.3233,56.3535,56.3233,56.3415,15500.0
2005-05-19 12:45:00,93.27,93.27,93.24,93.26,4400.0,56.3415,56.3415,56.3233,56.3354,4400.0
2005-05-19 12:50:00,93.26,93.3,93.24,93.25,6900.0,56.3354,56.3596,56.3233,56.3294,6900.0
2005-05-19 12:55:00,93.25,93.39,93.24,93.36,7200.0,56.3294,56.4139,56.3233,56.3958,7200.0
2005-05-19 13:00:00,93.37,93.49,93.37,93.43,25900.0,56.4019,56.4743,56.4019,56.4381,25900.0
2005-05-19 13:05:00,93.38,93.41,93.33,93.41,3500.0,56.4079,56.426,56.3777,56.426,3500.0
2005-05-19 13:10:00,93.42,93.42,93.36,93.37,11200.0,56.4321,56.4321,56.3958,56.4019,11200.0
2005-05-19 13:15:00,93.37,93.39,93.32,93.36,5900.0,56.4019,56.4139,56.3717,56.3958,5900.0
2005-05-19 13:20:00,93.4,93.41,93.33,93.33,4600.0,56.42,56.426,56.3777,56.3777,4600.0
2005-05-19 13:25:00,93.29,93.3,93.24,93.25,9600.0,56.3535,56.3596,56.3233,56.3294,9600.0
2005-05-19 13:30:00,93.24,93.29,93.24,93.29,8100.0,56.3233,56.3535,56.3233,56.3535,8100.0
2005-05-19 13:35:00,93.29,93.3,93.24,93.24,5200.0,56.3535,56.3596,56.3233,56.3233,5200.0
2005-05-19 13:40:00,93.23,93.23,93.08,93.08,13500.0,56.3173,56.3173,56.2267,56.2267,13500.0
2005-05-19 13:45:00,93.1,93.1,92.89,92.89,7300.0,56.2388,56.2388,56.1119,56.1119,7300.0
2005-05-19 13:50:00,92.98,93.02,92.81,93.02,21300.0,56.1663,56.1904,56.0636,56.1904,21300.0
2005-05-19 13:55:00,93.02,93.13,93.02,93.1,9000.0,56.1904,56.2569,56.1904,56.2388,9000.0
2005-05-19 14:00:00,93.11,93.17,93.0,93.0,20400.0,56.2448,56.281,56.1784,56.1784,20400.0
2005-05-19 14:05:00,93.0,93.02,92.89,92.89,16700.0,56.1784,56.1904,56.1119,56.1119,16700.0
2005-05-19 14:10:00,92.91,92.97,92.91,92.92,10300.0,56.124,56.1602,56.124,56.13,10300.0
2005-05-19 14:15:00,92.92,92.95,92.87,92.94,16900.0,56.13,56.1481,56.0998,56.1421,16900.0
2005-05-19 14:20:00,92.94,92.99,92.91,92.98,8100.0,56.1421,56.1723,56.124,56.1663,8100.0
2005-05-19 14:25:00,92.99,93.25,92.98,93.2,33500.0,56.1723,56.3294,56.1663,56.2992,33500.0
2005-05-19 14:30:00,93.18,93.37,93.18,93.24,42300.0,56.2871,56.4019,56.2871,56.3233,42300.0
2005-05-19 14:35:00,93.22,93.22,93.03,93.07,11200.0,56.3112,56.3112,56.1965,56.2206,11200.0
2005-05-19 14:40:00,93.07,93.08,92.98,93.03,15000.0,56.2206,56.2267,56.1663,56.1965,15000.0
2005-05-19 14:45:00,93.04,93.16,92.8,93.12,25800.0,56.2025,56.275,56.0575,56.2508,25800.0
2005-05-19 14:50:00,93.16,93.25,93.15,93.19,16000.0,56.275,56.3294,56.269,56.2931,16000.0
2005-05-19 14:55:00,93.19,93.19,93.04,93.17,12200.0,56.2931,56.2931,56.2025,56.281,12200.0
2005-05-19 15:00:00,93.17,93.21,93.11,93.12,7100.0,56.281,56.3052,56.2448,56.2508,7100.0
2005-05-19 15:05:00,93.21,93.36,93.18,93.31,20700.0,56.3052,56.3958,56.2871,56.3656,20700.0
2005-05-19 15:10:00,93.3,93.32,93.15,93.23,7300.0,56.3596,56.3717,56.269,56.3173,7300.0
2005-05-19 15:15:00,93.23,93.37,93.22,93.36,14800.0,56.3173,56.4019,56.3112,56.3958,14800.0
2005-05-19 15:20:00,93.34,93.45,93.34,93.37,39200.0,56.3837,56.4502,56.3837,56.4019,39200.0
2005-05-19 15:25:00,93.33,93.42,93.33,93.41,14600.0,56.3777,56.4321,56.3777,56.426,14600.0
2005-05-19 15:30:00,93.41,93.57,93.41,93.57,20600.0,56.426,56.5227,56.426,56.5227,20600.0
2005-05-19 15:35:00,93.57,93.62,93.42,93.46,13200.0,56.5227,56.5529,56.4321,56.4562,13200.0
2005-05-19 15:40:00,93.46,93.56,93.46,93.56,17000.0,56.4562,56.5166,56.4562,56.5166,17000.0
2005-05-19 15:45:00,93.57,93.57,93.44,93.44,12500.0,56.5227,56.5227,56.4441,56.4441,12500.0
2005-05-19 15:50:00,93.45,93.45,93.34,93.37,19300.0,56.4502,56.4502,56.3837,56.4019,19300.0
2005-05-19 15:55:00,93.35,93.44,93.35,93.4,21800.0,56.3898,56.4441,56.3898,56.42,21800.0
2005-05-20 09:30:00,93.85,93.85,93.23,93.33,151700.0,56.6918,56.6918,56.3173,56.3777,151700.0
2005-05-20 09:35:00,93.3,93.33,93.15,93.3,22100.0,56.3596,56.3777,56.269,56.3596,22100.0
2005-05-20 09:40:00,93.25,93.27,92.9,93.01,21800.0,56.3294,56.3415,56.1179,56.1844,21800.0
2005-05-20 09:45:00,92.94,93.14,92.89,92.99,18200.0,56.1421,56.2629,56.1119,56.1723,18200.0
2005-05-20 09:50:00,93.02,93.07,92.75,92.82,14700.0,56.1904,56.2206,56.0273,56.0696,14700.0
2005-05-20 09:55:00,92.76,93.35,92.76,93.27,17000.0,56.0334,56.3898,56.0334,56.3415,17000.0
2005-05-20 10:00:00,93.25,93.39,93.17,93.19,11800.0,56.3294,56.4139,56.281,56.2931,11800.0
2005-05-20 10:05:00,93.19,93.37,93.19,93.35,11400.0,56.2931,56.4019,56.2931,56.3898,11400.0
2005-05-20 10:10:00,93.37,93.39,93.32,93.38,8000.0,56.4019,56.4139,56.3717,56.4079,8000.0
2005-05-20 10:15:00,93.38,93.39,93.25,93.25,21700.0,56.4079,56.4139,56.3294,56.3294,21700.0
2005-05-20 10:20:00,93.25,93.25,93.16,93.23,13900.0,56.3294,56.3294,56.275,56.3173,13900.0
2005-05-20 10:25:00,93.2,93.29,93.15,93.2,8400.0,56.2992,56.3535,56.269,56.2992,8400.0
2005-05-20 10:30:00,93.19,93.31,93.19,93.19,10800.0,56.2931,56.3656,56.2931,56.2931,10800.0
2005-05-20 10:35:00,93.19,93.23,93.12,93.14,17000.0,56.2931,56.3173,56.2508,56.2629,17000.0
2005-05-20 10:40:00,93.14,93.19,93.04,93.11,15000.0,56.2629,56.2931,56.2025,56.2448,15000.0
2005-05-20 10:45:00,93.1,93.3,93.1,93.2,14400.0,56.2388,56.3596,56.2388,56.2992,14400.0
2005-05-20 10:50:00,93.2,93.27,93.09,93.12,38600.0,56.2992,56.3415,56.2327,56.2508,38600.0
2005-05-20 10:55:00,93.12,93.16,93.05,93.09,22800.0,56.2508,56.275,56.2086,56.2327,22800.0
2005-05-20 11:00:00,93.07,93.16,93.02,93.02,43200.0,56.2206,56.275,56.1904,56.1904,43200.0
2005-05-20 11:05:00,93.02,93.1,93.02,93.04,34000.0,56.1904,56.2388,56.1904,56.2025,34000.0
2005-05-20 11:10:00,93.04,93.24,93.04,93.18,18300.0,56.2025,56.3233,56.2025,56.2871,18300.0
2005-05-20 11:15:00,93.18,93.3,93.17,93.27,35500.0,56.2871,56.3596,56.281,56.3415,35500.0
2005-05-20 11:20:00,93.22,93.3,93.11,93.11,18900.0,56.3112,56.3596,56.2448,56.2448,18900.0
2005-05-20 11:25:00,93.12,93.13,92.95,92.95,15600.0,56.2508,56.2569,56.1481,56.1481,15600.0
2005-05-20 11:30:00,92.95,93.0,92.7,92.78,39400.0,56.1481,56.1784,55.9971,56.0455,39400.0
2005-05-20 11:35:00,92.77,92.94,92.77,92.92,8700.0,56.0394,56.1421,56.0394,56.13,8700.0
2005-05-20 11:40:00,92.92,92.95,92.86,92.9,13200.0,56.13,56.1481,56.0938,56.1179,13200.0
2005-05-20 11:45:00,92.94,93.03,92.86,93.03,23800.0,56.1421,56.1965,56.0938,56.1965,23800.0
2005-05-20 11:50:00,93.02,93.04,92.94,92.94,8500.0,56.1904,56.2025,56.1421,56.1421,8500.0
2005-05-20 11:55:00,92.95,93.1,92.95,93.07,8400.0,56.1481,56.2388,56.1481,56.2206,8400.0
2005-05-20 12:00:00,93.07,93.07,92.97,92.98,3000.0,56.2206,56.2206,56.1602,56.1663,3000.0
2005-05-20 12:05:00,92.99,93.07,92.95,93.06,9100.0,56.1723,56.2206,56.1481,56.2146,9100.0
2005-05-20 12:10:00,93.12,93.13,92.93,92.95,6400.0,56.2508,56.2569,56.1361,56.1481,6400.0
2005-05-20 12:15:00,92.95,92.99,92.93,92.99,3700.0,56.1481,56.1723,56.1361,56.1723,3700.0
2005-05-20 12:20:00,93.0,93.3,93.0,93.28,14500.0,56.1784,56.3596,56.1784,56.3475,14500.0
2005-05-20 12:25:00,93.28,93.36,93.18,93.33,15100.0,56.3475,56.3958,56.2871,56.3777,15100.0
2005-05-20 12:30:00,93.32,93.36,93.2,93.36,11300.0,56.3717,56.3958,56.2992,56.3958,11300.0
2005-05-20 12:35:00,93.39,93.4,93.32,93.33,9300.0,56.4139,56.42,56.3717,56.3777,9300.0
2005-05-20 12:40:00,93.33,93.4,93.33,93.38,1900.0,56.3777,56.42,56.3777,56.4079,1900.0
2005-05-20 12:45:00,93.4,93.4,93.28,93.29,4100.0,56.42,56.42,56.3475,56.3535,4100.0
2005-05-20 12:50:00,93.29,93.54,93.29,93.54,14100.0,56.3535,56.5046,56.3535,56.5046,14100.0
2005-05-20 12:55:00,93.54,93.62,93.47,93.47,4300.0,56.5046,56.5529,56.4623,56.4623,4300.0
2005-05-20 13:00:00,93.48,93.57,93.48,93.57,3900.0,56.4683,56.5227,56.4683,56.5227,3900.0
2005-05-20 13:05:00,93.55,93.57,93.3,93.39,7200.0,56.5106,56.5227,56.3596,56.4139,7200.0
2005-05-20 13:10:00,93.39,93.47,93.39,93.47,1700.0,56.4139,56.4623,56.4139,56.4623,1700.0
2005-05-20 13:15:00,93.46,93.48,93.44,93.45,5000.0,56.4562,56.4683,56.4441,56.4502,5000.0
2005-05-20 13:20:00,93.44,93.45,93.28,93.32,13700.0,56.4441,56.4502,56.3475,56.3717,13700.0
2005-05-20 13:25:00,93.31,93.4,93.28,93.39,6400.0,56.3656,56.42,56.3475,56.4139,6400.0
2005-05-20 13:30:00,93.39,93.44,93.33,93.4,6300.0,56.4139,56.4441,56.3777,56.42,6300.0
2005-05-20 13:35:00,93.34,93.35,93.34,93.34,2100.0,56.3837,56.3898,56.3837,56.3837,2100.0
2005-05-20 13:40:00,93.34,93.35,93.29,93.35,5700.0,56.3837,56.3898,56.3535,56.3898,5700.0
2005-05-20 13:45:00,93.37,93.51,93.35,93.51,7200.0,56.4019,56.4864,56.3898,56.4864,7200.0
2005-05-20 13:50:00,93.55,93.65,93.38,93.38,9100.0,56.5106,56.571,56.4079,56.4079,9100.0
2005-05-20 13:55:00,93.38,93.38,93.28,93.34,4200.0,56.4079,56.4079,56.3475,56.3837,4200.0
2005-05-20 14:00:00,93.36,93.43,93.36,93.41,2800.0,56.3958,56.4381,56.3958,56.426,2800.0
2005-05-20 14:05:00,93.42,93.57,93.42,93.57,6800.0,56.4321,56.5227,56.4321,56.5227,6800.0
2005-05-20 14:10:00,93.56,93.74,93.56,93.64,16100.0,56.5166,56.6254,56.5166,56.565,16100.0
2005-05-20 14:15:00,93.63,93.63,93.4,93.45,26500.0,56.5589,56.5589,56.42,56.4502,26500.0
2005-05-20 14:20:00,93.45,93.67,93.44,93.59,11700.0,56.4502,56.5831,56.4441,56.5348,11700.0
2005-05-20 14:25:00,93.57,93.57,93.46,93.52,13500.0,56.5227,56.5227,56.4562,56.4925,13500.0
2005-05-20 14:30:00,93.52,93.67,93.52,93.65,15300.0,56.4925,56.5831,56.4925,56.571,15300.0
2005-05-20 14:35:00,93.65,93.71,93.64,93.71,16700.0,56.571,56.6072,56.565,56.6072,16700.0
2005-05-20 14:40:00,93.71,93.81,93.7,93.74,20800.0,56.6072,56.6676,56.6012,56.6254,20800.0
2005-05-20 14:45:00,93.76,93.76,93.54,93.58,15200.0,56.6374,56.6374,56.5046,56.5287,15200.0
2005-05-20 14:50:00,93.56,93.65,93.55,93.55,9200.0,56.5166,56.571,56.5106,56.5106,9200.0
2005-05-20 14:55:00,93.5,93.53,93.43,93.5,12800.0,56.4804,56.4985,56.4381,56.4804,12800.0
2005-05-20 15:00:00,93.49,93.5,93.33,93.38,14200.0,56.4743,56.4804,56.3777,56.4079,14200.0
2005-05-20 15:05:00,93.38,93.57,93.37,93.54,6900.0,56.4079,56.5227,56.4019,56.5046,6900.0
2005-05-20 15:10:00,93.55,93.56,93.41,93.45,12000.0,56.5106,56.5166,56.426,56.4502,12000.0
2005-05-20 15:15:00,93.45,93.45,93.36,93.37,7900.0,56.4502,56.4502,56.3958,56.4019,7900.0
2005-05-20 15:20:00,93.39,93.49,93.39,93.48,4400.0,56.4139,56.4743,56.4139,56.4683,4400.0
2005-05-20 15:25:00,93.49,93.57,93.49,93.55,11700.0,56.4743,56.5227,56.4743,56.5106,11700.0
2005-05-20 15:30:00,93.54,93.59,93.54,93.59,13000.0,56.5046,56.5348,56.5046,56.5348,13000.0
2005-05-20 15:35:00,93.6,93.62,93.55,93.55,8500.0,56.5408,56.5529,56.5106,56.5106,8500.0
2005-05-20 15:40:00,93.55,93.58,93.54,93.57,13500.0,56.5106,56.5287,56.5046,56.5227,13500.0
2005-05-20 15:45:00,93.58,93.6,93.36,93.45,18200.0,56.5287,56.5408,56.3958,56.4502,18200.0
2005-05-20 15:50:00,93.43,93.63,93.43,93.58,21900.0,56.4381,56.5589,56.4381,56.5287,21900.0
2005-05-20 15:55:00,93.58,93.71,93.58,93.62,51900.0,56.5287,56.6072,56.5287,56.5529,51900.0
2005-05-23 09:30:00,93.55,93.94,93.55,93.9,46100.0,56.5106,56.7462,56.5106,56.722,46100.0
2005-05-23 09:35:00,93.9,93.95,93.6,93.82,30300.0,56.722,56.7522,56.5408,56.6737,30300.0
2005-05-23 09:40:00,93.64,93.97,93.64,93.93,23300.0,56.565,56.7643,56.565,56.7401,23300.0
2005-05-23 09:45:00,93.96,94.25,93.89,94.01,64100.0,56.7583,56.9334,56.716,56.7885,64100.0
2005-05-23 09:50:00,93.99,94.0,93.94,93.96,20700.0,56.7764,56.7824,56.7462,56.7583,20700.0
2005-05-23 09:55:00,93.96,93.97,93.85,93.88,31000.0,56.7583,56.7643,56.6918,56.7099,31000.0
2005-05-23 10:00:00,93.87,94.01,93.82,93.9,33600.0,56.7039,56.7885,56.6737,56.722,33600.0
2005-05-23 10:05:00,93.9,93.99,93.9,93.92,9400.0,56.722,56.7764,56.722,56.7341,9400.0
2005-05-23 10:10:00,93.92,93.93,93.7,93.7,22400.0,56.7341,56.7401,56.6012,56.6012,22400.0
2005-05-23 10:15:00,93.7,93.9,93.69,93.9,23200.0,56.6012,56.722,56.5952,56.722,23200.0
2005-05-23 10:20:00,93.9,93.95,93.85,93.89,21600.0,56.722,56.7522,56.6918,56.716,21600.0
2005-05-23 10:25:00,93.89,93.89,93.86,93.87,6500.0,56.716,56.716,56.6979,56.7039,6500.0
2005-05-23 10:30:00,93.86,93.98,93.83,93.97,22900.0,56.6979,56.7703,56.6797,56.7643,22900.0
2005-05-23 10:35:00,93.93,94.05,93.9,93.98,17700.0,56.7401,56.8126,56.722,56.7703,17700.0
2005-05-23 10:40:00,93.98,94.02,93.97,93.97,9200.0,56.7703,56.7945,56.7643,56.7643,9200.0
2005-05-23 10:45:00,93.95,93.95,93.86,93.88,25600.0,56.7522,56.7522,56.6979,56.7099,25600.0
2005-05-23 10:50:00,93.88,93.91,93.86,93.89,25800.0,56.7099,56.7281,56.6979,56.716,25800.0
2005-05-23 10:55:00,93.89,93.89,93.79,93.79,6400.0,56.716,56.716,56.6556,56.6556,6400.0
2005-05-23 11:00:00,93.77,93.78,93.58,93.59,15600.0,56.6435,56.6495,56.5287,56.5348,15600.0
2005-05-23 11:05:00,93.59,93.63,93.58,93.63,16100.0,56.5348,56.5589,56.5287,56.5589,16100.0
2005-05-23 11:10:00,93.63,93.81,93.6,93.81,11700.0,56.5589,56.6676,56.5408,56.6676,11700.0
2005-05-23 11:15:00,93.8,93.9,93.8,93.89,7100.0,56.6616,56.722,56.6616,56.716,7100.0
2005-05-23 11:20:00,93.89,93.94,93.84,93.88,6900.0,56.716,56.7462,56.6858,56.7099,6900.0
2005-05-23 11:25:00,93.84,93.88,93.77,93.81,8100.0,56.6858,56.7099,56.6435,56.6676,8100.0
2005-05-23 11:30:00,93.83,93.84,93.75,93.75,10500.0,56.6797,56.6858,56.6314,56.6314,10500.0
2005-05-23 11:35:00,93.75,93.75,93.64,93.65,10800.0,56.6314,56.6314,56.565,56.571,10800.0
2005-05-23 11:40:00,93.66,93.72,93.62,93.62,11900.0,56.577,56.6133,56.5529,56.5529,11900.0
2005-05-23 11:45:00,93.64,93.75,93.64,93.68,10400.0,56.565,56.6314,56.565,56.5891,10400.0
2005-05-23 11:50:00,93.66,93.68,93.65,93.65,4500.0,56.577,56.5891,56.571,56.571,4500.0
2005-05-23 11:55:00,93.64,93.75,93.64,93.75,7500.0,56.565,56.6314,56.565,56.6314,7500.0
2005-05-23 12:00:00,93.77,93.91,93.77,93.91,10200.0,56.6435,56.7281,56.6435,56.7281,10200.0
2005-05-23 12:05:00,93.92,93.94,93.89,93.89,8800.0,56.7341,56.7462,56.716,56.716,8800.0
2005-05-23 12:10:00,93.89,93.98,93.8,93.92,12200.0,56.716,56.7703,56.6616,56.7341,12200.0
2005-05-23 12:15:00,93.91,93.96,93.84,93.93,8500.0,56.7281,56.7583,56.6858,56.7401,8500.0
2005-05-23 12:20:00,93.93,93.98,93.9,93.9,15000.0,56.7401,56.7703,56.722,56.722,15000.0
2005-05-23 12:25:00,93.9,93.96,93.88,93.93,9400.0,56.722,56.7583,56.7099,56.7401,9400.0
2005-05-23 12:30:00,93.94,94.0,93.94,94.0,8900.0,56.7462,56.7824,56.7462,56.7824,8900.0
2005-05-23 12:35:00,94.0,94.05,94.0,94.03,12500.0,56.7824,56.8126,56.7824,56.8005,12500.0
2005-05-23 12:40:00,94.01,94.01,93.95,93.97,4600.0,56.7885,56.7885,56.7522,56.7643,4600.0
2005-05-23 12:45:00,93.98,93.98,93.9,93.93,7600.0,56.7703,56.7703,56.722,56.7401,7600.0
2005-05-23 12:50:00,93.93,93.95,93.8,93.91,32200.0,56.7401,56.7522,56.6616,56.7281,32200.0
2005-05-23 12:55:00,93.92,94.03,93.9,94.02,5400.0,56.7341,56.8005,56.722,56.7945,5400.0
2005-05-23 13:00:00,94.02,94.09,94.02,94.05,9900.0,56.7945,56.8368,56.7945,56.8126,9900.0
2005-05-23 13:05:00,94.04,94.04,93.85,93.88,10200.0,56.8066,56.8066,56.6918,56.7099,10200.0
2005-05-23 13:10:00,93.89,93.95,93.86,93.9,6300.0,56.716,56.7522,56.6979,56.722,6300.0
2005-05-23 13:15:00,93.9,93.92,93.85,93.85,22700.0,56.722,56.7341,56.6918,56.6918,22700.0
2005-05-23 13:20:00,93.84,93.98,93.81,93.94,7800.0,56.6858,56.7703,56.6676,56.7462,7800.0
2005-05-23 13:25:00,93.93,93.95,93.88,93.88,6500.0,56.7401,56.7522,56.7099,56.7099,6500.0
2005-05-23 13:30:00,93.88,93.99,93.87,93.97,9900.0,56.7099,56.7764,56.7039,56.7643,9900.0
2005-05-23 13:35:00,93.96,93.97,93.92,93.94,10200.0,56.7583,56.7643,56.7341,56.7462,10200.0
2005-05-23 13:40:00,93.94,93.94,93.84,93.84,15600.0,56.7462,56.7462,56.6858,56.6858,15600.0
2005-05-23 13:45:00,93.85,93.89,93.8,93.84,11700.0,56.6918,56.716,56.6616,56.6858,11700.0
2005-05-23 13:50:00,93.79,93.87,93.79,93.87,6100.0,56.6556,56.7039,56.6556,56.7039,6100.0
2005-05-23 13:55:00,93.87,94.06,93.87,94.06,5300.0,56.7039,56.8187,56.7039,56.8187,5300.0
2005-05-23 14:00:00,94.04,94.06,93.92,93.94,12400.0,56.8066,56.8187,56.7341,56.7462,12400.0
2005-05-23 14:05:00,93.94,94.25,93.94,94.25,22400.0,56.7462,56.9334,56.7462,56.9334,22400.0
2005-05-23 14:10:00,94.25,94.3,94.22,94.22,12900.0,56.9334,56.9636,56.9153,56.9153,12900.0
2005-05-23 14:15:00,94.21,94.45,94.18,94.38,20900.0,56.9093,57.0543,56.8912,57.012,20900.0
2005-05-23 14:20:00,94.37,94.47,94.32,94.45,28400.0,57.0059,57.0663,56.9757,57.0543,28400.0
2005-05-23 14:25:00,94.48,94.55,94.44,94.45,12500.0,57.0724,57.1147,57.0482,57.0543,12500.0
2005-05-23 14:30:00,94.43,94.56,94.43,94.47,15300.0,57.0422,57.1207,57.0422,57.0663,15300.0
2005-05-23 14:35:00,94.46,94.6,94.4,94.5,18800.0,57.0603,57.1449,57.024,57.0845,18800.0
2005-05-23 14:40:00,94.5,94.56,94.47,94.5,12500.0,57.0845,57.1207,57.0663,57.0845,12500.0
2005-05-23 14:45:00,94.49,94.64,94.49,94.6,14400.0,57.0784,57.169,57.0784,57.1449,14400.0
2005-05-23 14:50:00,94.62,94.74,94.6,94.68,9400.0,57.1569,57.2294,57.1449,57.1932,9400.0
2005-05-23 14:55:00,94.69,94.72,94.55,94.56,14500.0,57.1992,57.2174,57.1147,57.1207,14500.0
2005-05-23 15:00:00,94.56,94.56,94.46,94.46,18500.0,57.1207,57.1207,57.0603,57.0603,18500.0
2005-05-23 15:05:00,94.46,94.5,94.44,94.48,14800.0,57.0603,57.0845,57.0482,57.0724,14800.0
2005-05-23 15:10:00,94.48,94.64,94.46,94.5,19800.0,57.0724,57.169,57.0603,57.0845,19800.0
2005-05-23 15:15:00,94.5,94.5,94.39,94.4,15800.0,57.0845,57.0845,57.018,57.024,15800.0
2005-05-23 15:20:00,94.42,94.47,94.27,94.3,22600.0,57.0361,57.0663,56.9455,56.9636,22600.0
2005-05-23 15:25:00,94.32,94.32,94.23,94.27,13800.0,56.9757,56.9757,56.9214,56.9455,13800.0
2005-05-23 15:30:00,94.27,94.46,94.27,94.43,22600.0,56.9455,57.0603,56.9455,57.0422,22600.0
2005-05-23 15:35:00,94.44,94.44,94.34,94.34,14000.0,57.0482,57.0482,56.9878,56.9878,14000.0
2005-05-23 15:40:00,94.33,94.33,94.15,94.17,22400.0,56.9818,56.9818,56.873,56.8851,22400.0
2005-05-23 15:45:00,94.16,94.17,93.99,93.99,27700.0,56.8791,56.8851,56.7764,56.7764,27700.0
2005-05-23 15:50:00,93.99,94.06,93.98,93.99,31200.0,56.7764,56.8187,56.7703,56.7764,31200.0
2005-05-23 15:55:00,93.99,94.1,93.95,94.1,35000.0,56.7764,56.8428,56.7522,56.8428,35000.0
2005-05-24 09:30:00,94.0,94.0,93.8,93.82,33200.0,56.7824,56.7824,56.6616,56.6737,33200.0
2005-05-24 09:35:00,93.83,93.83,93.53,93.57,21500.0,56.6797,56.6797,56.4985,56.5227,21500.0
2005-05-24 09:40:00,93.57,93.75,93.52,93.52,14400.0,56.5227,56.6314,56.4925,56.4925,14400.0
2005-05-24 09:45:00,93.51,93.68,93.45,93.68,23700.0,56.4864,56.5891,56.4502,56.5891,23700.0
2005-05-24 09:50:00,93.65,93.77,93.53,93.66,12800.0,56.571,56.6435,56.4985,56.577,12800.0
2005-05-24 09:55:00,93.66,93.7,93.51,93.56,19600.0,56.577,56.6012,56.4864,56.5166,19600.0
2005-05-24 10:00:00,93.5,93.51,93.2,93.25,39000.0,56.4804,56.4864,56.2992,56.3294,39000.0
2005-05-24 10:05:00,93.23,93.36,93.15,93.25,17300.0,56.3173,56.3958,56.269,56.3294,17300.0
2005-05-24 10:10:00,93.25,93.46,93.25,93.4,15800.0,56.3294,56.4562,56.3294,56.42,15800.0
2005-05-24 10:15:00,93.39,93.46,93.32,93.46,12900.0,56.4139,56.4562,56.3717,56.4562,12900.0
2005-05-24 10:20:00,93.5,93.5,93.28,93.35,17000.0,56.4804,56.4804,56.3475,56.3898,17000.0
2005-05-24 10:25:00,93.35,93.42,93.27,93.3,11700.0,56.3898,56.4321,56.3415,56.3596,11700.0
2005-05-24 10:30:00,93.32,93.41,93.3,93.39,21700.0,56.3717,56.426,56.3596,56.4139,21700.0
2005-05-24 10:35:00,93.38,93.85,93.2,93.85,27200.0,56.4079,56.6918,56.2992,56.6918,27200.0
2005-05-24 10:40:00,93.27,93.34,93.25,93.26,9100.0,56.3415,56.3837,56.3294,56.3354,9100.0
2005-05-24 10:45:00,93.27,93.34,93.24,93.28,5600.0,56.3415,56.3837,56.3233,56.3475,5600.0
2005-05-24 10:50:00,93.29,93.45,93.29,93.38,13800.0,56.3535,56.4502,56.3535,56.4079,13800.0
2005-05-24 10:55:00,93.35,93.36,93.29,93.3,9300.0,56.3898,56.3958,56.3535,56.3596,9300.0
2005-05-24 11:00:00,93.31,93.46,93.25,93.32,17500.0,56.3656,56.4562,56.3294,56.3717,17500.0
2005-05-24 11:05:00,93.31,93.59,93.3,93.41,25200.0,56.3656,56.5348,56.3596,56.426,25200.0
2005-05-24 11:10:00,93.47,93.51,93.44,93.5,8700.0,56.4623,56.4864,56.4441,56.4804,8700.0
2005-05-24 11:15:00,93.49,93.7,93.49,93.65,20300.0,56.4743,56.6012,56.4743,56.571,20300.0
2005-05-24 11:20:00,93.64,93.65,93.59,93.63,7400.0,56.565,56.571,56.5348,56.5589,7400.0
2005-05-24 11:25:00,93.63,93.63,93.5,93.5,5600.0,56.5589,56.5589,56.4804,56.4804,5600.0
2005-05-24 11:30:00,93.5,93.55,93.5,93.54,7000.0,56.4804,56.5106,56.4804,56.5046,7000.0
2005-05-24 11:35:00,93.55,93.55,93.49,93.49,9000.0,56.5106,56.5106,56.4743,56.4743,9000.0
2005-05-24 11:40:00,93.49,93.6,93.46,93.46,13900.0,56.4743,56.5408,56.4562,56.4562,13900.0
2005-05-24 11:45:00,93.46,93.57,93.46,93.57,6900.0,56.4562,56.5227,56.4562,56.5227,6900.0
2005-05-24 11:50:00,93.57,93.61,93.16,93.18,23100.0,56.5227,56.5468,56.275,56.2871,23100.0
2005-05-24 11:55:00,93.18,93.4,93.18,93.4,21200.0,56.2871,56.42,56.2871,56.42,21200.0
2005-05-24 12:00:00,93.39,93.47,93.32,93.46,8300.0,56.4139,56.4623,56.3717,56.4562,8300.0
2005-05-24 12:05:00,93.51,93.51,93.42,93.44,4700.0,56.4864,56.4864,56.4321,56.4441,4700.0
2005-05-24 12:10:00,93.44,93.45,93.34,93.34,6000.0,56.4441,56.4502,56.3837,56.3837,6000.0
2005-05-24 12:15:00,93.34,93.39,93.3,93.3,4400.0,56.3837,56.4139,56.3596,56.3596,4400.0
2005-05-24 12:20:00,93.3,93.31,93.28,93.3,9600.0,56.3596,56.3656,56.3475,56.3596,9600.0
2005-05-24 12:25:00,93.31,93.31,93.29,93.3,5800.0,56.3656,56.3656,56.3535,56.3596,5800.0
2005-05-24 12:30:00,93.3,93.43,93.28,93.42,9400.0,56.3596,56.4381,56.3475,56.4321,9400.0
2005-05-24 12:35:00,93.42,93.44,93.37,93.4,6400.0,56.4321,56.4441,56.4019,56.42,6400.0
2005-05-24 12:40:00,93.4,93.43,93.38,93.39,5300.0,56.42,56.4381,56.4079,56.4139,5300.0
2005-05-24 12:45:00,93.38,93.5,93.36,93.5,9600.0,56.4079,56.4804,56.3958,56.4804,9600.0
2005-05-24 12:50:00,93.51,93.51,93.51,93.51,1800.0,56.4864,56.4864,56.4864,56.4864,1800.0
2005-05-24 12:55:00,93.54,93.54,93.51,93.51,2400.0,56.5046,56.5046,56.4864,56.4864,2400.0
2005-05-24 13:00:00,93.51,93.53,93.42,93.52,7700.0,56.4864,56.4985,56.4321,56.4925,7700.0
2005-05-24 13:05:00,93.56,93.65,93.55,93.55,9200.0,56.5166,56.571,56.5106,56.5106,9200.0
2005-05-24 13:10:00,93.56,93.58,93.54,93.56,8400.0,56.5166,56.5287,56.5046,56.5166,8400.0
2005-05-24 13:15:00,93.55,93.58,93.47,93.49,13200.0,56.5106,56.5287,56.4623,56.4743,13200.0
2005-05-24 13:20:00,93.48,93.48,93.46,93.46,3900.0,56.4683,56.4683,56.4562,56.4562,3900.0
2005-05-24 13:25:00,93.45,93.57,93.45,93.57,7800.0,56.4502,56.5227,56.4502,56.5227,7800.0
2005-05-24 13:30:00,93.57,93.57,93.45,93.45,7400.0,56.5227,56.5227,56.4502,56.4502,7400.0
2005-05-24 13:35:00,93.47,93.63,93.47,93.6,4700.0,56.4623,56.5589,56.4623,56.5408,4700.0
2005-05-24 13:40:00,93.6,93.61,93.59,93.6,4100.0,56.5408,56.5468,56.5348,56.5408,4100.0
2005-05-24 13:45:00,93.61,93.64,93.61,93.61,7500.0,56.5468,56.565,56.5468,56.5468,7500.0
2005-05-24 13:50:00,93.59,93.61,93.53,93.61,6100.0,56.5348,56.5468,56.4985,56.5468,6100.0
2005-05-24 13:55:00,93.61,93.69,93.61,93.67,14800.0,56.5468,56.5952,56.5468,56.5831,14800.0
2005-05-24 14:00:00,93.68,93.85,93.53,93.53,25100.0,56.5891,56.6918,56.4985,56.4985,25100.0
2005-05-24 14:05:00,93.58,93.84,93.54,93.79,20200.0,56.5287,56.6858,56.5046,56.6556,20200.0
2005-05-24 14:10:00,93.79,93.8,93.54,93.69,27800.0,56.6556,56.6616,56.5046,56.5952,27800.0
2005-05-24 14:15:00,93.6,93.72,93.46,93.46,8700.0,56.5408,56.6133,56.4562,56.4562,8700.0
2005-05-24 14:20:00,93.46,93.73,93.46,93.73,15500.0,56.4562,56.6193,56.4562,56.6193,15500.0
2005-05-24 14:25:00,93.71,93.71,93.51,93.62,10100.0,56.6072,56.6072,56.4864,56.5529,10100.0
2005-05-24 14:30:00,93.63,93.67,93.5,93.55,15400.0,56.5589,56.5831,56.4804,56.5106,15400.0
2005-05-24 14:35:00,93.59,93.67,93.52,93.58,11200.0,56.5348,56.5831,56.4925,56.5287,11200.0
2005-05-24 14:40:00,93.56,93.57,93.4,93.57,19900.0,56.5166,56.5227,56.42,56.5227,19900.0
2005-05-24 14:45:00,93.5,93.54,93.47,93.51,11300.0,56.4804,56.5046,56.4623,56.4864,11300.0
2005-05-24 14:50:00,93.52,93.55,93.47,93.51,11600.0,56.4925,56.5106,56.4623,56.4864,11600.0
2005-05-24 14:55:00,93.51,93.62,93.47,93.59,12000.0,56.4864,56.5529,56.4623,56.5348,12000.0
2005-05-24 15:00:00,93.58,93.62,93.49,93.51,11100.0,56.5287,56.5529,56.4743,56.4864,11100.0
2005-05-24 15:05:00,93.5,93.62,93.47,93.62,10500.0,56.4804,56.5529,56.4623,56.5529,10500.0
2005-05-24 15:10:00,93.62,93.69,93.52,93.56,27400.0,56.5529,56.5952,56.4925,56.5166,27400.0
2005-05-24 15:15:00,93.53,93.59,93.47,93.48,8900.0,56.4985,56.5348,56.4623,56.4683,8900.0
2005-05-24 15:20:00,93.47,93.73,93.47,93.73,12700.0,56.4623,56.6193,56.4623,56.6193,12700.0
2005-05-24 15:25:00,93.71,93.87,93.63,93.85,13200.0,56.6072,56.7039,56.5589,56.6918,13200.0
2005-05-24 15:30:00,93.87,93.96,93.84,93.89,12800.0,56.7039,56.7583,56.6858,56.716,12800.0
2005-05-24 15:35:00,93.86,93.95,93.77,93.84,13400.0,56.6979,56.7522,56.6435,56.6858,13400.0
2005-05-24 15:40:00,93.84,93.84,93.67,93.67,9200.0,56.6858,56.6858,56.5831,56.5831,9200.0
2005-05-24 15:45:00,93.67,93.82,93.65,93.72,14600.0,56.5831,56.6737,56.571,56.6133,14600.0
2005-05-24 15:50:00,93.71,93.83,93.7,93.76,21200.0,56.6072,56.6797,56.6012,56.6374,21200.0
2005-05-24 15:55:00,93.77,93.81,93.71,93.81,21500.0,56.6435,56.6676,56.6072,56.6676,21500.0
2005-05-25 09:30:00,93.3,93.42,93.27,93.27,35000.0,56.3596,56.4321,56.3415,56.3415,35000.0
2005-05-25 09:35:00,93.27,93.3,93.1,93.11,25300.0,56.3415,56.3596,56.2388,56.2448,25300.0
2005-05-25 09:40:00,93.11,93.25,93.1,93.14,24800.0,56.2448,56.3294,56.2388,56.2629,24800.0
2005-05-25 09:45:00,93.13,93.13,92.96,93.0,24000.0,56.2569,56.2569,56.1542,56.1784,24000.0
2005-05-25 09:50:00,93.0,93.0,92.88,92.95,19800.0,56.1784,56.1784,56.1059,56.1481,19800.0
2005-05-25 09:55:00,92.93,92.93,92.74,92.77,33500.0,56.1361,56.1361,56.0213,56.0394,33500.0
2005-05-25 10:00:00,92.77,92.77,92.6,92.62,49300.0,56.0394,56.0394,55.9367,55.9488,49300.0
2005-05-25 10:05:00,92.62,92.63,92.39,92.52,50400.0,55.9488,55.9548,55.8099,55.8884,50400.0
2005-05-25 10:10:00,92.49,92.55,92.43,92.49,21800.0,55.8703,55.9065,55.834,55.8703,21800.0
2005-05-25 10:15:00,92.53,92.54,92.4,92.46,13100.0,55.8944,55.9005,55.8159,55.8522,13100.0
2005-05-25 10:20:00,92.45,92.46,92.12,92.13,55000.0,55.8461,55.8522,55.6468,55.6528,55000.0
2005-05-25 10:25:00,92.15,92.44,92.15,92.32,22500.0,55.6649,55.8401,55.6649,55.7676,22500.0
2005-05-25 10:30:00,92.41,92.45,92.15,92.44,24600.0,55.822,55.8461,55.6649,55.8401,24600.0
2005-05-25 10:35:00,92.44,92.66,92.4,92.59,15100.0,55.8401,55.973,55.8159,55.9307,15100.0
2005-05-25 10:40:00,92.6,92.73,92.52,92.68,19200.0,55.9367,56.0153,55.8884,55.9851,19200.0
2005-05-25 10:45:00,92.68,92.68,92.56,92.61,66900.0,55.9851,55.9851,55.9126,55.9428,66900.0
2005-05-25 10:50:00,92.58,92.63,92.54,92.63,10900.0,55.9246,55.9548,55.9005,55.9548,10900.0
2005-05-25 10:55:00,92.57,92.7,92.57,92.7,14300.0,55.9186,55.9971,55.9186,55.9971,14300.0
2005-05-25 11:00:00,92.7,92.7,92.56,92.56,36200.0,55.9971,55.9971,55.9126,55.9126,36200.0
2005-05-25 11:05:00,92.59,92.63,92.5,92.6,25900.0,55.9307,55.9548,55.8763,55.9367,25900.0
2005-05-25 11:10:00,92.62,92.65,92.54,92.54,9500.0,55.9488,55.9669,55.9005,55.9005,9500.0
2005-05-25 11:15:00,92.53,92.62,92.45,92.58,13300.0,55.8944,55.9488,55.8461,55.9246,13300.0
2005-05-25 11:20:00,92.58,92.59,92.57,92.59,7200.0,55.9246,55.9307,55.9186,55.9307,7200.0
2005-05-25 11:25:00,92.58,92.69,92.58,92.66,13300.0,55.9246,55.9911,55.9246,55.973,13300.0
2005-05-25 11:30:00,92.65,92.87,92.65,92.81,19400.0,55.9669,56.0998,55.9669,56.0636,19400.0
2005-05-25 11:35:00,92.81,92.83,92.62,92.76,58500.0,56.0636,56.0757,55.9488,56.0334,58500.0
2005-05-25 11:40:00,92.75,92.75,92.64,92.64,10700.0,56.0273,56.0273,55.9609,55.9609,10700.0
2005-05-25 11:45:00,92.64,92.66,92.56,92.56,11700.0,55.9609,55.973,55.9126,55.9126,11700.0
2005-05-25 11:50:00,92.56,92.57,92.49,92.57,9200.0,55.9126,55.9186,55.8703,55.9186,9200.0
2005-05-25 11:55:00,92.57,92.58,92.52,92.52,2900.0,55.9186,55.9246,55.8884,55.8884,2900.0
2005-05-25 12:00:00,92.51,92.51,92.36,92.37,20900.0,55.8824,55.8824,55.7917,55.7978,20900.0
2005-05-25 12:05:00,92.37,92.61,92.37,92.57,12800.0,55.7978,55.9428,55.7978,55.9186,12800.0
2005-05-25 12:10:00,92.56,92.56,92.48,92.56,13200.0,55.9126,55.9126,55.8642,55.9126,13200.0
2005-05-25 12:15:00,92.55,92.55,92.52,92.53,7800.0,55.9065,55.9065,55.8884,55.8944,7800.0
2005-05-25 12:20:00,92.54,92.55,92.45,92.47,7800.0,55.9005,55.9065,55.8461,55.8582,7800.0
2005-05-25 12:25:00,92.49,92.53,92.45,92.51,6100.0,55.8703,55.8944,55.8461,55.8824,6100.0
2005-05-25 12:30:00,92.51,92.57,92.5,92.57,15000.0,55.8824,55.9186,55.8763,55.9186,15000.0
2005-05-25 12:35:00,92.57,92.64,92.57,92.58,12500.0,55.9186,55.9609,55.9186,55.9246,12500.0
2005-05-25 12:40:00,92.58,92.72,92.55,92.7,15100.0,55.9246,56.0092,55.9065,55.9971,15100.0
2005-05-25 12:45:00,92.7,92.7,92.62,92.63,7000.0,55.9971,55.9971,55.9488,55.9548,7000.0
2005-05-25 12:50:00,92.62,92.62,92.47,92.47,6400.0,55.9488,55.9488,55.8582,55.8582,6400.0
2005-05-25 12:55:00,92.47,92.51,92.47,92.5,9500.0,55.8582,55.8824,55.8582,55.8763,9500.0
2005-05-25 13:00:00,92.48,92.53,92.47,92.52,6800.0,55.8642,55.8944,55.8582,55.8884,6800.0
2005-05-25 13:05:00,92.52,92.52,92.48,92.5,26400.0,55.8884,55.8884,55.8642,55.8763,26400.0
2005-05-25 13:10:00,92.5,92.52,92.41,92.41,20600.0,55.8763,55.8884,55.822,55.822,20600.0
2005-05-25 13:15:00,92.4,92.42,92.4,92.42,9900.0,55.8159,55.828,55.8159,55.828,9900.0
2005-05-25 13:20:00,92.41,92.44,92.4,92.4,35500.0,55.822,55.8401,55.8159,55.8159,35500.0
2005-05-25 13:25:00,92.4,92.41,92.25,92.25,11700.0,55.8159,55.822,55.7253,55.7253,11700.0
2005-05-25 13:30:00,92.25,92.38,92.25,92.37,21100.0,55.7253,55.8038,55.7253,55.7978,21100.0
2005-05-25 13:35:00,92.37,92.44,92.37,92.4,36100.0,55.7978,55.8401,55.7978,55.8159,36100.0
2005-05-25 13:40:00,92.4,92.55,92.39,92.52,14100.0,55.8159,55.9065,55.8099,55.8884,14100.0
2005-05-25 13:45:00,92.53,92.53,92.32,92.38,9900.0,55.8944,55.8944,55.7676,55.8038,9900.0
2005-05-25 13:50:00,92.36,92.4,92.34,92.4,8100.0,55.7917,55.8159,55.7797,55.8159,8100.0
2005-05-25 13:55:00,92.4,92.5,92.36,92.36,9700.0,55.8159,55.8763,55.7917,55.7917,9700.0
2005-05-25 14:00:00,92.35,92.43,92.35,92.4,16200.0,55.7857,55.834,55.7857,55.8159,16200.0
2005-05-25 14:05:00,92.4,92.61,92.4,92.58,20600.0,55.8159,55.9428,55.8159,55.9246,20600.0
2005-05-25 14:10:00,92.57,92.57,92.45,92.46,9100.0,55.9186,55.9186,55.8461,55.8522,9100.0
2005-05-25 14:15:00,92.44,92.45,92.39,92.39,17900.0,55.8401,55.8461,55.8099,55.8099,17900.0
2005-05-25 14:20:00,92.37,92.37,92.29,92.37,13700.0,55.7978,55.7978,55.7495,55.7978,13700.0
2005-05-25 14:25:00,92.37,92.5,92.36,92.5,17200.0,55.7978,55.8763,55.7917,55.8763,17200.0
2005-05-25 14:30:00,92.5,92.73,92.46,92.5,67400.0,55.8763,56.0153,55.8522,55.8763,67400.0
2005-05-25 14:35:00,92.5,92.51,92.38,92.43,18300.0,55.8763,55.8824,55.8038,55.834,18300.0
2005-05-25 14:40:00,92.43,92.56,92.4,92.51,36700.0,55.834,55.9126,55.8159,55.8824,36700.0
2005-05-25 14:45:00,92.51,92.53,92.42,92.53,16400.0,55.8824,55.8944,55.828,55.8944,16400.0
2005-05-25 14:50:00,92.54,92.54,92.5,92.52,8500.0,55.9005,55.9005,55.8763,55.8884,8500.0
2005-05-25 14:55:00,92.51,92.57,92.5,92.53,6800.0,55.8824,55.9186,55.8763,55.8944,6800.0
2005-05-25 15:00:00,92.57,92.57,92.39,92.39,18900.0,55.9186,55.9186,55.8099,55.8099,18900.0
2005-05-25 15:05:00,92.38,92.5,92.35,92.5,14200.0,55.8038,55.8763,55.7857,55.8763,14200.0
2005-05-25 15:10:00,92.5,92.68,92.5,92.56,28100.0,55.8763,55.9851,55.8763,55.9126,28100.0
2005-05-25 15:15:00,92.54,92.54,92.45,92.48,13400.0,55.9005,55.9005,55.8461,55.8642,13400.0
2005-05-25 15:20:00,92.44,92.5,92.43,92.48,14600.0,55.8401,55.8763,55.834,55.8642,14600.0
2005-05-25 15:25:00,92.47,92.49,92.39,92.45,10100.0,55.8582,55.8703,55.8099,55.8461,10100.0
2005-05-25 15:30:00,92.45,92.49,92.43,92.49,22700.0,55.8461,55.8703,55.834,55.8703,22700.0
2005-05-25 15:35:00,92.48,92.55,92.46,92.5,22000.0,55.8642,55.9065,55.8522,55.8763,22000.0
2005-05-25 15:40:00,92.5,92.5,92.37,92.38,24700.0,55.8763,55.8763,55.7978,55.8038,24700.0
2005-05-25 15:45:00,92.38,92.43,92.3,92.37,41400.0,55.8038,55.834,55.7555,55.7978,41400.0
2005-05-25 15:50:00,92.36,92.47,92.35,92.44,24800.0,55.7917,55.8582,55.7857,55.8401,24800.0
2005-05-25 15:55:00,92.42,92.45,92.38,92.41,42800.0,55.828,55.8461,55.8038,55.822,42800.0
2005-05-26 09:30:00,92.72,93.07,92.72,93.07,38400.0,56.0092,56.2206,56.0092,56.2206,38400.0
2005-05-26 09:35:00,93.06,93.45,93.06,93.33,28300.0,56.2146,56.4502,56.2146,56.3777,28300.0
2005-05-26 09:40:00,93.3,93.37,93.1,93.17,15300.0,56.3596,56.4019,56.2388,56.281,15300.0
2005-05-26 09:45:00,93.23,93.26,93.1,93.12,12500.0,56.3173,56.3354,56.2388,56.2508,12500.0
2005-05-26 09:50:00,93.09,93.18,93.0,93.12,8600.0,56.2327,56.2871,56.1784,56.2508,8600.0
2005-05-26 09:55:00,93.11,93.28,93.11,93.13,8900.0,56.2448,56.3475,56.2448,56.2569,8900.0
2005-05-26 10:00:00,93.2,93.24,93.18,93.22,9700.0,56.2992,56.3233,56.2871,56.3112,9700.0
2005-05-26 10:05:00,93.23,93.35,93.18,93.19,15000.0,56.3173,56.3898,56.2871,56.2931,15000.0
2005-05-26 10:10:00,93.2,93.25,93.2,93.24,21500.0,56.2992,56.3294,56.2992,56.3233,21500.0
2005-05-26 10:15:00,93.24,93.41,93.24,93.39,19600.0,56.3233,56.426,56.3233,56.4139,19600.0
2005-05-26 10:20:00,93.4,93.52,93.39,93.4,25000.0,56.42,56.4925,56.4139,56.42,25000.0
2005-05-26 10:25:00,93.4,93.59,93.35,93.47,10200.0,56.42,56.5348,56.3898,56.4623,10200.0
2005-05-26 10:30:00,93.5,93.5,93.35,93.39,17800.0,56.4804,56.4804,56.3898,56.4139,17800.0
2005-05-26 10:35:00,93.39,93.39,93.3,93.38,14000.0,56.4139,56.4139,56.3596,56.4079,14000.0
2005-05-26 10:40:00,93.39,93.44,93.36,93.38,21000.0,56.4139,56.4441,56.3958,56.4079,21000.0
2005-05-26 10:45:00,93.4,93.53,93.4,93.46,25600.0,56.42,56.4985,56.42,56.4562,25600.0
2005-05-26 10:50:00,93.47,93.54,93.42,93.53,11400.0,56.4623,56.5046,56.4321,56.4985,11400.0
2005-05-26 10:55:00,93.53,93.81,93.53,93.81,19700.0,56.4985,56.6676,56.4985,56.6676,19700.0
2005-05-26 11:00:00,93.84,93.87,93.8,93.8,22400.0,56.6858,56.7039,56.6616,56.6616,22400.0
2005-05-26 11:05:00,93.8,93.94,93.8,93.92,16000.0,56.6616,56.7462,56.6616,56.7341,16000.0
2005-05-26 11:10:00,93.92,93.97,93.9,93.9,24300.0,56.7341,56.7643,56.722,56.722,24300.0
2005-05-26 11:15:00,93.9,93.91,93.85,93.91,7600.0,56.722,56.7281,56.6918,56.7281,7600.0
2005-05-26 11:20:00,93.91,93.91,93.85,93.89,12600.0,56.7281,56.7281,56.6918,56.716,12600.0
2005-05-26 11:25:00,93.89,93.89,93.83,93.86,6000.0,56.716,56.716,56.6797,56.6979,6000.0
2005-05-26 11:30:00,93.87,93.87,93.82,93.82,6100.0,56.7039,56.7039,56.6737,56.6737,6100.0
2005-05-26 11:35:00,93.81,93.91,93.71,93.91,20800.0,56.6676,56.7281,56.6072,56.7281,20800.0
2005-05-26 11:40:00,93.91,93.92,93.86,93.86,9000.0,56.7281,56.7341,56.6979,56.6979,9000.0
2005-05-26 11:45:00,93.86,93.88,93.84,93.88,8900.0,56.6979,56.7099,56.6858,56.7099,8900.0
2005-05-26 11:50:00,93.89,93.98,93.88,93.98,19200.0,56.716,56.7703,56.7099,56.7703,19200.0
2005-05-26 11:55:00,93.99,94.0,93.95,93.96,15900.0,56.7764,56.7824,56.7522,56.7583,15900.0
2005-05-26 12:00:00,93.99,94.05,93.95,94.0,36200.0,56.7764,56.8126,56.7522,56.7824,36200.0
2005-05-26 12:05:00,93.97,94.08,93.88,94.0,9900.0,56.7643,56.8307,56.7099,56.7824,9900.0
2005-05-26 12:10:00,94.01,94.14,94.01,94.06,12200.0,56.7885,56.867,56.7885,56.8187,12200.0
2005-05-26 12:15:00,94.09,94.13,94.06,94.09,14200.0,56.8368,56.861,56.8187,56.8368,14200.0
2005-05-26 12:20:00,94.09,94.12,94.0,94.06,14200.0,56.8368,56.8549,56.7824,56.8187,14200.0
2005-05-26 12:25:00,94.07,94.2,94.07,94.1,12200.0,56.8247,56.9032,56.8247,56.8428,12200.0
2005-05-26 12:30:00,94.1,94.13,94.09,94.09,8400.0,56.8428,56.861,56.8368,56.8368,8400.0
2005-05-26 12:35:00,94.08,94.09,94.08,94.09,6900.0,56.8307,56.8368,56.8307,56.8368,6900.0
2005-05-26 12:40:00,94.09,94.13,94.09,94.12,7400.0,56.8368,56.861,56.8368,56.8549,7400.0
2005-05-26 12:45:00,94.13,94.16,94.13,94.15,8900.0,56.861,56.8791,56.861,56.873,8900.0
2005-05-26 12:50:00,94.15,94.16,94.13,94.16,8300.0,56.873,56.8791,56.861,56.8791,8300.0
2005-05-26 12:55:00,94.15,94.2,94.13,94.2,8300.0,56.873,56.9032,56.861,56.9032,8300.0
2005-05-26 13:00:00,94.2,94.24,94.2,94.23,8200.0,56.9032,56.9274,56.9032,56.9214,8200.0
2005-05-26 13:05:00,94.23,94.28,94.21,94.28,11100.0,56.9214,56.9516,56.9093,56.9516,11100.0
2005-05-26 13:10:00,94.28,94.28,94.23,94.24,7200.0,56.9516,56.9516,56.9214,56.9274,7200.0
2005-05-26 13:15:00,94.21,94.22,94.1,94.1,15000.0,56.9093,56.9153,56.8428,56.8428,15000.0
2005-05-26 13:20:00,94.1,94.13,94.03,94.08,23300.0,56.8428,56.861,56.8005,56.8307,23300.0
2005-05-26 13:25:00,94.05,94.08,94.04,94.05,6900.0,56.8126,56.8307,56.8066,56.8126,6900.0
2005-05-26 13:30:00,94.05,94.07,94.03,94.07,30500.0,56.8126,56.8247,56.8005,56.8247,30500.0
2005-05-26 13:35:00,94.07,94.24,94.07,94.24,9700.0,56.8247,56.9274,56.8247,56.9274,9700.0
2005-05-26 13:40:00,94.24,94.28,94.15,94.22,10400.0,56.9274,56.9516,56.873,56.9153,10400.0
2005-05-26 13:45:00,94.23,94.23,94.16,94.16,5000.0,56.9214,56.9214,56.8791,56.8791,5000.0
2005-05-26 13:50:00,94.17,94.17,94.13,94.14,16700.0,56.8851,56.8851,56.861,56.867,16700.0
2005-05-26 13:55:00,94.14,94.15,94.12,94.14,9700.0,56.867,56.873,56.8549,56.867,9700.0
2005-05-26 14:00:00,94.13,94.18,94.13,94.16,13500.0,56.861,56.8912,56.861,56.8791,13500.0
2005-05-26 14:05:00,94.2,94.23,94.12,94.18,21200.0,56.9032,56.9214,56.8549,56.8912,21200.0
2005-05-26 14:10:00,94.18,94.22,94.18,94.19,15500.0,56.8912,56.9153,56.8912,56.8972,15500.0
2005-05-26 14:15:00,94.18,94.23,94.16,94.2,19700.0,56.8912,56.9214,56.8791,56.9032,19700.0
2005-05-26 14:20:00,94.21,94.34,94.21,94.33,9800.0,56.9093,56.9878,56.9093,56.9818,9800.0
2005-05-26 14:25:00,94.3,94.35,94.23,94.32,6700.0,56.9636,56.9938,56.9214,56.9757,6700.0
2005-05-26 14:30:00,94.32,94.37,94.25,94.25,10700.0,56.9757,57.0059,56.9334,56.9334,10700.0
2005-05-26 14:35:00,94.25,94.25,94.15,94.21,13400.0,56.9334,56.9334,56.873,56.9093,13400.0
2005-05-26 14:40:00,94.2,94.2,94.13,94.13,28100.0,56.9032,56.9032,56.861,56.861,28100.0
2005-05-26 14:45:00,94.12,94.25,94.11,94.25,14800.0,56.8549,56.9334,56.8489,56.9334,14800.0
2005-05-26 14:50:00,94.22,94.27,94.18,94.19,19300.0,56.9153,56.9455,56.8912,56.8972,19300.0
2005-05-26 14:55:00,94.25,94.32,94.23,94.3,13300.0,56.9334,56.9757,56.9214,56.9636,13300.0
2005-05-26 15:00:00,94.3,94.41,94.29,94.4,15400.0,56.9636,57.0301,56.9576,57.024,15400.0
2005-05-26 15:05:00,94.34,94.38,94.25,94.35,14000.0,56.9878,57.012,56.9334,56.9938,14000.0
2005-05-26 15:10:00,94.35,94.4,94.35,94.36,12800.0,56.9938,57.024,56.9938,56.9999,12800.0
2005-05-26 15:15:00,94.38,94.42,94.26,94.31,15000.0,57.012,57.0361,56.9395,56.9697,15000.0
2005-05-26 15:20:00,94.32,94.45,94.28,94.41,10700.0,56.9757,57.0543,56.9516,57.0301,10700.0
2005-05-26 15:25:00,94.41,94.44,94.33,94.34,28500.0,57.0301,57.0482,56.9818,56.9878,28500.0
2005-05-26 15:30:00,94.34,94.39,94.29,94.39,17300.0,56.9878,57.018,56.9576,57.018,17300.0
2005-05-26 15:35:00,94.39,94.47,94.33,94.36,36800.0,57.018,57.0663,56.9818,56.9999,36800.0
2005-05-26 15:40:00,94.4,94.42,94.23,94.23,36400.0,57.024,57.0361,56.9214,56.9214,36400.0
2005-05-26 15:45:00,94.24,94.39,94.15,94.33,31000.0,56.9274,57.018,56.873,56.9818,31000.0
2005-05-26 15:50:00,94.32,94.44,94.19,94.36,49700.0,56.9757,57.0482,56.8972,56.9999,49700.0
2005-05-26 15:55:00,94.37,94.46,94.28,94.4,34000.0,57.0059,57.0603,56.9516,57.024,34000.0
2005-05-27 09:30:00,94.4,94.4,94.17,94.37,27200.0,57.024,57.024,56.8851,57.0059,27200.0
2005-05-27 09:35:00,94.37,94.38,94.21,94.23,11300.0,57.0059,57.012,56.9093,56.9214,11300.0
2005-05-27 09:40:00,94.24,94.29,93.9,93.94,22400.0,56.9274,56.9576,56.722,56.7462,22400.0
2005-05-27 09:45:00,93.92,94.08,93.92,94.03,24200.0,56.7341,56.8307,56.7341,56.8005,24200.0
2005-05-27 09:50:00,94.03,94.04,93.79,93.81,15500.0,56.8005,56.8066,56.6556,56.6676,15500.0
2005-05-27 09:55:00,93.85,93.99,93.76,93.82,19200.0,56.6918,56.7764,56.6374,56.6737,19200.0
2005-05-27 10:00:00,93.82,93.94,93.82,93.85,33400.0,56.6737,56.7462,56.6737,56.6918,33400.0
2005-05-27 10:05:00,93.86,93.9,93.78,93.9,9300.0,56.6979,56.722,56.6495,56.722,9300.0
2005-05-27 10:10:00,93.85,93.85,93.76,93.77,8300.0,56.6918,56.6918,56.6374,56.6435,8300.0
2005-05-27 10:15:00,93.77,93.93,93.77,93.9,25700.0,56.6435,56.7401,56.6435,56.722,25700.0
2005-05-27 10:20:00,93.9,93.92,93.9,93.9,18100.0,56.722,56.7341,56.722,56.722,18100.0
2005-05-27 10:25:00,93.9,93.94,93.9,93.92,11300.0,56.722,56.7462,56.722,56.7341,11300.0
2005-05-27 10:30:00,93.92,93.94,93.9,93.93,10500.0,56.7341,56.7462,56.722,56.7401,10500.0
2005-05-27 10:35:00,93.92,93.99,93.92,93.99,14100.0,56.7341,56.7764,56.7341,56.7764,14100.0
2005-05-27 10:40:00,94.0,94.0,93.91,93.91,7900.0,56.7824,56.7824,56.7281,56.7281,7900.0
2005-05-27 10:45:00,93.92,93.93,93.9,93.93,18600.0,56.7341,56.7401,56.722,56.7401,18600.0
2005-05-27 10:50:00,93.93,94.15,93.93,94.08,19800.0,56.7401,56.873,56.7401,56.8307,19800.0
2005-05-27 10:55:00,94.05,94.08,94.03,94.05,7100.0,56.8126,56.8307,56.8005,56.8126,7100.0
2005-05-27 11:00:00,94.06,94.08,94.04,94.06,10300.0,56.8187,56.8307,56.8066,56.8187,10300.0
2005-05-27 11:05:00,94.06,94.1,94.05,94.05,9000.0,56.8187,56.8428,56.8126,56.8126,9000.0
2005-05-27 11:10:00,94.04,94.04,93.97,93.97,4700.0,56.8066,56.8066,56.7643,56.7643,4700.0
2005-05-27 11:15:00,93.99,93.99,93.93,93.99,6800.0,56.7764,56.7764,56.7401,56.7764,6800.0
2005-05-27 11:20:00,93.98,94.02,93.96,94.01,3200.0,56.7703,56.7945,56.7583,56.7885,3200.0
2005-05-27 11:25:00,93.98,94.0,93.9,93.95,8600.0,56.7703,56.7824,56.722,56.7522,8600.0
2005-05-27 11:30:00,93.93,94.0,93.9,93.9,15700.0,56.7401,56.7824,56.722,56.722,15700.0
2005-05-27 11:35:00,93.91,93.95,93.9,93.9,7600.0,56.7281,56.7522,56.722,56.722,7600.0
2005-05-27 11:40:00,93.9,93.98,93.9,93.98,4600.0,56.722,56.7703,56.722,56.7703,4600.0
2005-05-27 11:45:00,93.98,94.0,93.9,93.91,7400.0,56.7703,56.7824,56.722,56.7281,7400.0
2005-05-27 11:50:00,93.92,93.95,93.9,93.94,3900.0,56.7341,56.7522,56.722,56.7462,3900.0
2005-05-27 11:55:00,93.94,93.99,93.93,93.96,10700.0,56.7462,56.7764,56.7401,56.7583,10700.0
2005-05-27 12:00:00,93.96,93.99,93.94,93.94,5400.0,56.7583,56.7764,56.7462,56.7462,5400.0
2005-05-27 12:05:00,93.95,93.97,93.9,93.9,8900.0,56.7522,56.7643,56.722,56.722,8900.0
2005-05-27 12:10:00,93.9,93.9,93.72,93.78,17600.0,56.722,56.722,56.6133,56.6495,17600.0
2005-05-27 12:15:00,93.78,93.82,93.77,93.82,6800.0,56.6495,56.6737,56.6435,56.6737,6800.0
2005-05-27 12:20:00,93.84,93.84,93.7,93.8,9700.0,56.6858,56.6858,56.6012,56.6616,9700.0
2005-05-27 12:25:00,93.75,93.75,93.6,93.68,10200.0,56.6314,56.6314,56.5408,56.5891,10200.0
2005-05-27 12:30:00,93.67,93.68,93.62,93.66,10400.0,56.5831,56.5891,56.5529,56.577,10400.0
2005-05-27 12:35:00,93.67,93.67,93.59,93.63,6800.0,56.5831,56.5831,56.5348,56.5589,6800.0
2005-05-27 12:40:00,93.62,93.68,93.61,93.68,6500.0,56.5529,56.5891,56.5468,56.5891,6500.0
2005-05-27 12:45:00,93.68,93.74,93.68,93.7,13100.0,56.5891,56.6254,56.5891,56.6012,13100.0
2005-05-27 12:50:00,93.71,93.73,93.7,93.71,6500.0,56.6072,56.6193,56.6012,56.6072,6500.0
2005-05-27 12:55:00,93.71,93.88,93.71,93.88,9300.0,56.6072,56.7099,56.6072,56.7099,9300.0
2005-05-27 13:00:00,93.88,93.89,93.81,93.89,11700.0,56.7099,56.716,56.6676,56.716,11700.0
2005-05-27 13:05:00,93.89,93.99,93.88,93.96,10700.0,56.716,56.7764,56.7099,56.7583,10700.0
2005-05-27 13:10:00,93.95,93.97,93.93,93.95,4700.0,56.7522,56.7643,56.7401,56.7522,4700.0
2005-05-27 13:15:00,93.94,94.07,93.94,94.07,12300.0,56.7462,56.8247,56.7462,56.8247,12300.0
2005-05-27 13:20:00,94.06,94.14,94.05,94.06,6400.0,56.8187,56.867,56.8126,56.8187,6400.0
2005-05-27 13:25:00,94.06,94.08,94.04,94.05,16400.0,56.8187,56.8307,56.8066,56.8126,16400.0
2005-05-27 13:30:00,94.06,94.12,94.02,94.12,12400.0,56.8187,56.8549,56.7945,56.8549,12400.0
2005-05-27 13:35:00,94.11,94.16,94.11,94.16,8600.0,56.8489,56.8791,56.8489,56.8791,8600.0
2005-05-27 13:40:00,94.16,94.17,94.16,94.17,7400.0,56.8791,56.8851,56.8791,56.8851,7400.0
2005-05-27 13:45:00,94.17,94.28,94.17,94.25,13200.0,56.8851,56.9516,56.8851,56.9334,13200.0
2005-05-27 13:50:00,94.25,94.27,94.22,94.25,7900.0,56.9334,56.9455,56.9153,56.9334,7900.0
2005-05-27 13:55:00,94.25,94.34,94.25,94.34,9100.0,56.9334,56.9878,56.9334,56.9878,9100.0
2005-05-27 14:00:00,94.34,94.38,94.34,94.38,13300.0,56.9878,57.012,56.9878,57.012,13300.0
2005-05-27 14:05:00,94.37,94.4,94.34,94.36,5800.0,57.0059,57.024,56.9878,56.9999,5800.0
2005-05-27 14:10:00,94.38,94.47,94.38,94.46,7000.0,57.012,57.0663,57.012,57.0603,7000.0
2005-05-27 14:15:00,94.43,94.47,94.4,94.47,7300.0,57.0422,57.0663,57.024,57.0663,7300.0
2005-05-27 14:20:00,94.48,94.49,94.4,94.42,8400.0,57.0724,57.0784,57.024,57.0361,8400.0
2005-05-27 14:25:00,94.42,94.5,94.42,94.5,18200.0,57.0361,57.0845,57.0361,57.0845,18200.0
2005-05-27 14:30:00,94.5,94.56,94.5,94.53,16000.0,57.0845,57.1207,57.0845,57.1026,16000.0
2005-05-27 14:35:00,94.53,94.55,94.51,94.51,7800.0,57.1026,57.1147,57.0905,57.0905,7800.0
2005-05-27 14:40:00,94.51,94.53,94.5,94.53,9600.0,57.0905,57.1026,57.0845,57.1026,9600.0
2005-05-27 14:45:00,94.54,94.54,94.5,94.51,8900.0,57.1086,57.1086,57.0845,57.0905,8900.0
2005-05-27 14:50:00,94.48,94.49,94.36,94.36,11900.0,57.0724,57.0784,56.9999,56.9999,11900.0
2005-05-27 14:55:00,94.37,94.37,94.21,94.27,12500.0,57.0059,57.0059,56.9093,56.9455,12500.0
2005-05-27 15:00:00,94.26,94.27,94.21,94.22,5300.0,56.9395,56.9455,56.9093,56.9153,5300.0
2005-05-27 15:05:00,94.23,94.23,94.13,94.14,9400.0,56.9214,56.9214,56.861,56.867,9400.0
2005-05-27 15:10:00,94.15,94.22,94.11,94.21,7700.0,56.873,56.9153,56.8489,56.9093,7700.0
2005-05-27 15:15:00,94.21,94.29,94.21,94.29,3400.0,56.9093,56.9576,56.9093,56.9576,3400.0
2005-05-27 15:20:00,94.29,94.34,94.29,94.32,9500.0,56.9576,56.9878,56.9576,56.9757,9500.0
2005-05-27 15:25:00,94.31,94.4,94.31,94.39,7800.0,56.9697,57.024,56.9697,57.018,7800.0
2005-05-27 15:30:00,94.4,94.4,94.35,94.36,5600.0,57.024,57.024,56.9938,56.9999,5600.0
2005-05-27 15:35:00,94.35,94.35,94.25,94.28,8300.0,56.9938,56.9938,56.9334,56.9516,8300.0
2005-05-27 15:40:00,94.28,94.37,94.26,94.3,11400.0,56.9516,57.0059,56.9395,56.9636,11400.0
2005-05-27 15:45:00,94.31,94.33,94.22,94.22,7900.0,56.9697,56.9818,56.9153,56.9153,7900.0
2005-05-27 15:50:00,94.19,94.28,94.1,94.26,20600.0,56.8972,56.9516,56.8428,56.9395,20600.0
2005-05-27 15:55:00,94.28,94.31,94.22,94.3,23700.0,56.9516,56.9697,56.9153,56.9636,23700.0
2005-05-31 09:30:00,94.32,94.37,94.16,94.26,36300.0,56.9757,57.0059,56.8791,56.9395,36300.0
2005-05-31 09:35:00,94.28,94.35,94.22,94.29,15000.0,56.9516,56.9938,56.9153,56.9576,15000.0
2005-05-31 09:40:00,94.23,94.28,94.09,94.12,20700.0,56.9214,56.9516,56.8368,56.8549,20700.0
2005-05-31 09:45:00,94.12,94.12,93.95,94.09,38800.0,56.8549,56.8549,56.7522,56.8368,38800.0
2005-05-31 09:50:00,94.09,94.09,94.0,94.01,11200.0,56.8368,56.8368,56.7824,56.7885,11200.0
2005-05-31 09:55:00,94.01,94.01,93.95,94.01,43500.0,56.7885,56.7885,56.7522,56.7885,43500.0
2005-05-31 10:00:00,94.0,94.11,94.0,94.01,55200.0,56.7824,56.8489,56.7824,56.7885,55200.0
2005-05-31 10:05:00,94.02,94.06,94.0,94.05,20800.0,56.7945,56.8187,56.7824,56.8126,20800.0
2005-05-31 10:10:00,94.05,94.05,93.95,93.98,40000.0,56.8126,56.8126,56.7522,56.7703,40000.0
2005-05-31 10:15:00,94.0,94.08,93.98,94.03,25900.0,56.7824,56.8307,56.7703,56.8005,25900.0
2005-05-31 10:20:00,94.01,94.08,94.0,94.03,20900.0,56.7885,56.8307,56.7824,56.8005,20900.0
2005-05-31 10:25:00,94.02,94.08,94.0,94.04,27600.0,56.7945,56.8307,56.7824,56.8066,27600.0
2005-05-31 10:30:00,94.04,94.04,94.0,94.02,28300.0,56.8066,56.8066,56.7824,56.7945,28300.0
2005-05-31 10:35:00,94.01,94.08,94.0,94.01,32400.0,56.7885,56.8307,56.7824,56.7885,32400.0
2005-05-31 10:40:00,94.01,94.05,94.0,94.03,21200.0,56.7885,56.8126,56.7824,56.8005,21200.0
2005-05-31 10:45:00,94.02,94.08,94.0,94.04,13600.0,56.7945,56.8307,56.7824,56.8066,13600.0
2005-05-31 10:50:00,94.03,94.05,94.02,94.04,6800.0,56.8005,56.8126,56.7945,56.8066,6800.0
2005-05-31 10:55:00,94.03,94.03,94.0,94.0,39400.0,56.8005,56.8005,56.7824,56.7824,39400.0
2005-05-31 11:00:00,94.0,94.01,93.85,93.85,47400.0,56.7824,56.7885,56.6918,56.6918,47400.0
2005-05-31 11:05:00,93.85,93.85,93.55,93.57,30000.0,56.6918,56.6918,56.5106,56.5227,30000.0
2005-05-31 11:10:00,93.61,93.77,93.56,93.77,17000.0,56.5468,56.6435,56.5166,56.6435,17000.0
2005-05-31 11:15:00,93.77,93.84,93.71,93.82,11000.0,56.6435,56.6858,56.6072,56.6737,11000.0
2005-05-31 11:20:00,93.82,93.83,93.7,93.78,30000.0,56.6737,56.6797,56.6012,56.6495,30000.0
2005-05-31 11:25:00,93.78,93.86,93.77,93.84,6500.0,56.6495,56.6979,56.6435,56.6858,6500.0
2005-05-31 11:30:00,93.84,93.84,93.77,93.77,10700.0,56.6858,56.6858,56.6435,56.6435,10700.0
2005-05-31 11:35:00,93.79,93.84,93.75,93.79,5800.0,56.6556,56.6858,56.6314,56.6556,5800.0
2005-05-31 11:40:00,93.81,93.84,93.79,93.8,7600.0,56.6676,56.6858,56.6556,56.6616,7600.0
2005-05-31 11:45:00,93.8,93.83,93.8,93.8,8800.0,56.6616,56.6797,56.6616,56.6616,8800.0
2005-05-31 11:50:00,93.82,93.82,93.79,93.8,21600.0,56.6737,56.6737,56.6556,56.6616,21600.0
2005-05-31 11:55:00,93.8,93.88,93.79,93.79,8500.0,56.6616,56.7099,56.6556,56.6556,8500.0
2005-05-31 12:00:00,93.76,93.76,93.72,93.72,9100.0,56.6374,56.6374,56.6133,56.6133,9100.0
2005-05-31 12:05:00,93.72,93.77,93.71,93.76,10900.0,56.6133,56.6435,56.6072,56.6374,10900.0
2005-05-31 12:10:00,93.75,93.93,93.75,93.75,15100.0,56.6314,56.7401,56.6314,56.6314,15100.0
2005-05-31 12:15:00,93.76,93.77,93.7,93.77,10700.0,56.6374,56.6435,56.6012,56.6435,10700.0
2005-05-31 12:20:00,93.72,93.78,93.7,93.75,5900.0,56.6133,56.6495,56.6012,56.6314,5900.0
2005-05-31 12:25:00,93.76,93.9,93.76,93.84,12700.0,56.6374,56.722,56.6374,56.6858,12700.0
2005-05-31 12:30:00,93.8,93.84,93.76,93.78,28100.0,56.6616,56.6858,56.6374,56.6495,28100.0
2005-05-31 12:35:00,93.77,93.81,93.7,93.7,8800.0,56.6435,56.6676,56.6012,56.6012,8800.0
2005-05-31 12:40:00,93.7,93.81,93.7,93.74,6300.0,56.6012,56.6676,56.6012,56.6254,6300.0
2005-05-31 12:45:00,93.78,93.82,93.74,93.82,3600.0,56.6495,56.6737,56.6254,56.6737,3600.0
2005-05-31 12:50:00,93.83,93.86,93.7,93.71,9900.0,56.6797,56.6979,56.6012,56.6072,9900.0
2005-05-31 12:55:00,93.72,93.8,93.7,93.8,9700.0,56.6133,56.6616,56.6012,56.6616,9700.0
2005-05-31 13:00:00,93.81,93.84,93.79,93.83,6600.0,56.6676,56.6858,56.6556,56.6797,6600.0
2005-05-31 13:05:00,93.85,93.85,93.7,93.77,6500.0,56.6918,56.6918,56.6012,56.6435,6500.0
2005-05-31 13:10:00,93.78,93.83,93.78,93.83,4500.0,56.6495,56.6797,56.6495,56.6797,4500.0
2005-05-31 13:15:00,93.82,93.84,93.81,93.83,4700.0,56.6737,56.6858,56.6676,56.6797,4700.0
2005-05-31 13:20:00,93.83,93.85,93.8,93.8,10300.0,56.6797,56.6918,56.6616,56.6616,10300.0
2005-05-31 13:25:00,93.8,93.81,93.8,93.8,6400.0,56.6616,56.6676,56.6616,56.6616,6400.0
2005-05-31 13:30:00,93.8,93.86,93.79,93.82,4200.0,56.6616,56.6979,56.6556,56.6737,4200.0
2005-05-31 13:35:00,93.86,93.91,93.86,93.88,5800.0,56.6979,56.7281,56.6979,56.7099,5800.0
2005-05-31 13:40:00,93.86,93.94,93.86,93.94,3400.0,56.6979,56.7462,56.6979,56.7462,3400.0
2005-05-31 13:45:00,93.94,93.94,93.92,93.92,8100.0,56.7462,56.7462,56.7341,56.7341,8100.0
2005-05-31 13:50:00,93.95,94.09,93.95,94.08,15800.0,56.7522,56.8368,56.7522,56.8307,15800.0
2005-05-31 13:55:00,94.04,94.05,93.98,93.98,5300.0,56.8066,56.8126,56.7703,56.7703,5300.0
2005-05-31 14:00:00,94.0,94.1,93.99,93.99,15000.0,56.7824,56.8428,56.7764,56.7764,15000.0
2005-05-31 14:05:00,94.0,94.07,94.0,94.07,17500.0,56.7824,56.8247,56.7824,56.8247,17500.0
2005-05-31 14:10:00,94.06,94.11,94.04,94.11,8800.0,56.8187,56.8489,56.8066,56.8489,8800.0
2005-05-31 14:15:00,94.11,94.2,94.11,94.2,4900.0,56.8489,56.9032,56.8489,56.9032,4900.0
2005-05-31 14:20:00,94.2,94.29,94.19,94.23,10000.0,56.9032,56.9576,56.8972,56.9214,10000.0
2005-05-31 14:25:00,94.23,94.23,94.17,94.22,19100.0,56.9214,56.9214,56.8851,56.9153,19100.0
2005-05-31 14:30:00,94.21,94.38,94.17,94.33,30900.0,56.9093,57.012,56.8851,56.9818,30900.0
2005-05-31 14:35:00,94.34,94.34,94.27,94.29,30400.0,56.9878,56.9878,56.9455,56.9576,30400.0
2005-05-31 14:40:00,94.3,94.43,94.26,94.29,24100.0,56.9636,57.0422,56.9395,56.9576,24100.0
2005-05-31 14:45:00,94.28,94.36,94.19,94.36,23000.0,56.9516,56.9999,56.8972,56.9999,23000.0
2005-05-31 14:50:00,94.37,94.47,94.37,94.47,19100.0,57.0059,57.0663,57.0059,57.0663,19100.0
2005-05-31 14:55:00,94.46,94.49,94.45,94.48,10100.0,57.0603,57.0784,57.0543,57.0724,10100.0
2005-05-31 15:00:00,94.47,94.61,94.47,94.61,22600.0,57.0663,57.1509,57.0663,57.1509,22600.0
2005-05-31 15:05:00,94.63,94.65,94.58,94.58,10600.0,57.163,57.1751,57.1328,57.1328,10600.0
2005-05-31 15:10:00,94.59,94.66,94.52,94.66,12300.0,57.1388,57.1811,57.0965,57.1811,12300.0
2005-05-31 15:15:00,94.71,94.9,94.71,94.82,51500.0,57.2113,57.3261,57.2113,57.2778,51500.0
2005-05-31 15:20:00,94.81,94.97,94.79,94.96,35700.0,57.2717,57.3684,57.2596,57.3623,35700.0
2005-05-31 15:25:00,94.96,94.97,94.78,94.79,39600.0,57.3623,57.3684,57.2536,57.2596,39600.0
2005-05-31 15:30:00,94.81,94.81,94.62,94.73,60700.0,57.2717,57.2717,57.1569,57.2234,60700.0
2005-05-31 15:35:00,94.73,94.75,94.5,94.53,29200.0,57.2234,57.2355,57.0845,57.1026,29200.0
2005-05-31 15:40:00,94.53,94.55,94.21,94.22,55400.0,57.1026,57.1147,56.9093,56.9153,55400.0
2005-05-31 15:45:00,94.2,94.26,94.17,94.23,62700.0,56.9032,56.9395,56.8851,56.9214,62700.0
2005-05-31 15:50:00,94.24,94.33,94.22,94.32,53800.0,56.9274,56.9818,56.9153,56.9757,53800.0
2005-05-31 15:55:00,94.32,94.32,94.17,94.19,70600.0,56.9757,56.9757,56.8851,56.8972,70600.0
2005-06-01 09:30:00,93.95,93.96,93.8,93.88,67600.0,56.7522,56.7583,56.6616,56.7099,67600.0
2005-06-01 09:35:00,93.9,94.47,93.9,94.28,22600.0,56.722,57.0663,56.722,56.9516,22600.0
2005-06-01 09:40:00,94.29,94.58,94.2,94.37,38600.0,56.9576,57.1328,56.9032,57.0059,38600.0
2005-06-01 09:45:00,94.42,94.42,94.18,94.39,46700.0,57.0361,57.0361,56.8912,57.018,46700.0
2005-06-01 09:50:00,94.39,94.52,94.37,94.38,14100.0,57.018,57.0965,57.0059,57.012,14100.0
2005-06-01 09:55:00,94.38,94.64,94.38,94.64,18400.0,57.012,57.169,57.012,57.169,18400.0
2005-06-01 10:00:00,94.64,94.95,94.58,94.9,56600.0,57.169,57.3563,57.1328,57.3261,56600.0
2005-06-01 10:05:00,94.91,95.02,94.89,94.96,143500.0,57.3321,57.3986,57.32,57.3623,143500.0
2005-06-01 10:10:00,94.9,95.0,94.7,95.0,87900.0,57.3261,57.3865,57.2053,57.3865,87900.0
2005-06-01 10:15:00,95.0,95.2,94.9,95.1,85200.0,57.3865,57.5073,57.3261,57.4469,85200.0
2005-06-01 10:20:00,95.23,95.47,95.16,95.34,37400.0,57.5254,57.6704,57.4831,57.5919,37400.0
2005-06-01 10:25:00,95.34,95.55,95.28,95.5,50900.0,57.5919,57.7187,57.5556,57.6885,50900.0
2005-06-01 10:30:00,95.56,95.97,95.56,95.96,78200.0,57.7248,57.9724,57.7248,57.9664,78200.0
2005-06-01 10:35:00,95.97,95.97,95.87,95.91,24300.0,57.9724,57.9724,57.912,57.9362,24300.0
2005-06-01 10:40:00,95.91,95.97,95.86,95.89,23300.0,57.9362,57.9724,57.906,57.9241,23300.0
2005-06-01 10:45:00,95.9,95.91,95.76,95.9,35700.0,57.9302,57.9362,57.8456,57.9302,35700.0
2005-06-01 10:50:00,95.92,95.96,95.73,95.8,18600.0,57.9422,57.9664,57.8275,57.8697,18600.0
2005-06-01 10:55:00,95.81,95.92,95.81,95.83,14600.0,57.8758,57.9422,57.8758,57.8879,14600.0
2005-06-01 11:00:00,95.82,95.89,95.7,95.89,20700.0,57.8818,57.9241,57.8093,57.9241,20700.0
2005-06-01 11:05:00,95.89,95.95,95.8,95.94,37000.0,57.9241,57.9604,57.8697,57.9543,37000.0
2005-06-01 11:10:00,95.94,96.17,95.9,96.09,66000.0,57.9543,58.0932,57.9302,58.0449,66000.0
2005-06-01 11:15:00,96.1,96.31,96.06,96.27,33100.0,58.051,58.1778,58.0268,58.1537,33100.0
2005-06-01 11:20:00,96.27,96.45,96.15,96.36,24700.0,58.1537,58.2624,58.0812,58.208,24700.0
2005-06-01 11:25:00,96.37,96.45,96.28,96.36,27000.0,58.2141,58.2624,58.1597,58.208,27000.0
2005-06-01 11:30:00,96.37,96.37,96.25,96.31,23700.0,58.2141,58.2141,58.1416,58.1778,23700.0
2005-06-01 11:35:00,96.31,96.44,96.3,96.41,19800.0,58.1778,58.2563,58.1718,58.2382,19800.0
2005-06-01 11:40:00,96.41,96.42,96.29,96.33,19400.0,58.2382,58.2443,58.1657,58.1899,19400.0
2005-06-01 11:45:00,96.23,96.34,96.2,96.24,30000.0,58.1295,58.1959,58.1114,58.1355,30000.0
2005-06-01 11:50:00,96.24,96.35,96.15,96.27,34500.0,58.1355,58.202,58.0812,58.1537,34500.0
2005-06-01 11:55:00,96.19,96.22,96.15,96.2,13900.0,58.1053,58.1235,58.0812,58.1114,13900.0
2005-06-01 12:00:00,96.19,96.19,96.02,96.02,27600.0,58.1053,58.1053,58.0026,58.0026,27600.0
2005-06-01 12:05:00,96.04,96.09,95.85,95.91,28400.0,58.0147,58.0449,57.8999,57.9362,28400.0
2005-06-01 12:10:00,95.88,95.95,95.7,95.78,32600.0,57.9181,57.9604,57.8093,57.8577,32600.0
2005-06-01 12:15:00,95.78,95.94,95.76,95.82,22000.0,57.8577,57.9543,57.8456,57.8818,22000.0
2005-06-01 12:20:00,95.84,95.98,95.8,95.98,23700.0,57.8939,57.9785,57.8697,57.9785,23700.0
2005-06-01 12:25:00,95.98,96.02,95.97,96.01,15500.0,57.9785,58.0026,57.9724,57.9966,15500.0
2005-06-01 12:30:00,96.03,96.23,96.01,96.2,23300.0,58.0087,58.1295,57.9966,58.1114,23300.0
2005-06-01 12:35:00,96.2,96.22,96.15,96.17,6200.0,58.1114,58.1235,58.0812,58.0932,6200.0
2005-06-01 12:40:00,96.15,96.19,96.05,96.05,26600.0,58.0812,58.1053,58.0208,58.0208,26600.0
2005-06-01 12:45:00,96.07,96.11,96.07,96.09,5500.0,58.0328,58.057,58.0328,58.0449,5500.0
2005-06-01 12:50:00,96.1,96.19,96.09,96.19,13600.0,58.051,58.1053,58.0449,58.1053,13600.0
2005-06-01 12:55:00,96.19,96.36,96.18,96.33,22900.0,58.1053,58.208,58.0993,58.1899,22900.0
2005-06-01 13:00:00,96.33,96.33,96.27,96.3,11700.0,58.1899,58.1899,58.1537,58.1718,11700.0
2005-06-01 13:05:00,96.31,96.39,96.29,96.3,20800.0,58.1778,58.2261,58.1657,58.1718,20800.0
2005-06-01 13:10:00,96.29,96.29,96.11,96.29,11100.0,58.1657,58.1657,58.057,58.1657,11100.0
2005-06-01 13:15:00,96.29,96.37,96.28,96.28,15400.0,58.1657,58.2141,58.1597,58.1597,15400.0
2005-06-01 13:20:00,96.28,96.28,96.24,96.25,25600.0,58.1597,58.1597,58.1355,58.1416,25600.0
2005-06-01 13:25:00,96.22,96.23,96.09,96.1,22000.0,58.1235,58.1295,58.0449,58.051,22000.0
2005-06-01 13:30:00,96.1,96.14,96.1,96.13,19100.0,58.051,58.0751,58.051,58.0691,19100.0
2005-06-01 13:35:00,96.13,96.18,96.1,96.1,42300.0,58.0691,58.0993,58.051,58.051,42300.0
2005-06-01 13:40:00,96.1,96.2,96.1,96.13,18200.0,58.051,58.1114,58.051,58.0691,18200.0
2005-06-01 13:45:00,96.12,96.16,96.1,96.16,24500.0,58.063,58.0872,58.051,58.0872,24500.0
2005-06-01 13:50:00,96.16,96.21,96.16,96.19,13200.0,58.0872,58.1174,58.0872,58.1053,13200.0
2005-06-01 13:55:00,96.19,96.44,96.18,96.41,18400.0,58.1053,58.2563,58.0993,58.2382,18400.0
2005-06-01 14:00:00,96.41,96.45,96.3,96.36,35500.0,58.2382,58.2624,58.1718,58.208,35500.0
2005-06-01 14:05:00,96.35,96.38,96.3,96.31,33900.0,58.202,58.2201,58.1718,58.1778,33900.0
2005-06-01 14:10:00,96.32,96.43,96.32,96.33,28000.0,58.1839,58.2503,58.1839,58.1899,28000.0
2005-06-01 14:15:00,96.33,96.46,96.33,96.43,51600.0,58.1899,58.2684,58.1899,58.2503,51600.0
2005-06-01 14:20:00,96.44,96.55,96.35,96.37,48800.0,58.2563,58.3228,58.202,58.2141,48800.0
2005-06-01 14:25:00,96.39,96.47,96.37,96.46,15300.0,58.2261,58.2745,58.2141,58.2684,15300.0
2005-06-01 14:30:00,96.47,96.53,96.39,96.41,26300.0,58.2745,58.3107,58.2261,58.2382,26300.0
2005-06-01 14:35:00,96.41,96.54,96.41,96.52,19800.0,58.2382,58.3168,58.2382,58.3047,19800.0
2005-06-01 14:40:00,96.52,96.52,95.91,95.95,39800.0,58.3047,58.3047,57.9362,57.9604,39800.0
2005-06-01 14:45:00,95.95,95.96,95.65,95.78,57400.0,57.9604,57.9664,57.7791,57.8577,57400.0
2005-06-01 14:50:00,95.78,95.89,95.68,95.81,37700.0,57.8577,57.9241,57.7973,57.8758,37700.0
2005-06-01 14:55:00,95.76,95.77,95.38,95.5,40000.0,57.8456,57.8516,57.616,57.6885,40000.0
2005-06-01 15:00:00,95.5,95.57,95.4,95.57,48900.0,57.6885,57.7308,57.6281,57.7308,48900.0
2005-06-01 15:05:00,95.57,95.63,95.36,95.36,28000.0,57.7308,57.7671,57.604,57.604,28000.0
2005-06-01 15:10:00,95.34,95.48,95.32,95.47,28900.0,57.5919,57.6764,57.5798,57.6704,28900.0
2005-06-01 15:15:00,95.47,95.48,95.25,95.46,19800.0,57.6704,57.6764,57.5375,57.6644,19800.0
2005-06-01 15:20:00,95.44,95.5,95.31,95.42,31500.0,57.6523,57.6885,57.5738,57.6402,31500.0
2005-06-01 15:25:00,95.39,95.45,95.3,95.3,26600.0,57.6221,57.6583,57.5677,57.5677,26600.0
2005-06-01 15:30:00,95.29,95.54,95.29,95.53,47700.0,57.5617,57.7127,57.5617,57.7066,47700.0
2005-06-01 15:35:00,95.52,95.57,95.35,95.37,45700.0,57.7006,57.7308,57.5979,57.61,45700.0
2005-06-01 15:40:00,95.42,95.5,95.37,95.5,25200.0,57.6402,57.6885,57.61,57.6885,25200.0
2005-06-01 15:45:00,95.49,95.52,95.45,95.47,19500.0,57.6825,57.7006,57.6583,57.6704,19500.0
2005-06-01 15:50:00,95.47,95.47,95.47,95.47,0.0,57.6704,57.6704,57.6704,57.6704,0.0
2005-06-01 15:55:00,95.47,95.47,95.47,95.47,0.0,57.6704,57.6704,57.6704,57.6704,0.0
2005-06-02 09:30:00,95.49,95.49,94.97,95.0,30600.0,57.6825,57.6825,57.3684,57.3865,30600.0
2005-06-02 09:35:00,94.99,95.21,94.9,95.13,25900.0,57.3804,57.5133,57.3261,57.465,25900.0
2005-06-02 09:40:00,95.13,95.24,95.04,95.04,22000.0,57.465,57.5315,57.4107,57.4107,22000.0
2005-06-02 09:45:00,95.07,95.19,94.9,94.96,15400.0,57.4288,57.5013,57.3261,57.3623,15400.0
2005-06-02 09:50:00,94.98,95.47,94.98,95.43,26100.0,57.3744,57.6704,57.3744,57.6462,26100.0
2005-06-02 09:55:00,95.45,95.58,95.35,95.43,28000.0,57.6583,57.7368,57.5979,57.6462,28000.0
2005-06-02 10:00:00,95.49,95.6,95.44,95.55,9400.0,57.6825,57.7489,57.6523,57.7187,9400.0
2005-06-02 10:05:00,95.55,95.55,95.1,95.13,16400.0,57.7187,57.7187,57.4469,57.465,16400.0
2005-06-02 10:10:00,95.14,95.26,95.1,95.26,11700.0,57.4711,57.5435,57.4469,57.5435,11700.0
2005-06-02 10:15:00,95.26,95.31,95.2,95.21,10500.0,57.5435,57.5738,57.5073,57.5133,10500.0
2005-06-02 10:20:00,95.22,95.35,95.2,95.29,20300.0,57.5194,57.5979,57.5073,57.5617,20300.0
2005-06-02 10:25:00,95.25,95.3,95.12,95.18,46100.0,57.5375,57.5677,57.459,57.4952,46100.0
2005-06-02 10:30:00,95.18,95.26,95.0,95.03,19500.0,57.4952,57.5435,57.3865,57.4046,19500.0
2005-06-02 10:35:00,95.08,95.11,95.02,95.06,16300.0,57.4348,57.4529,57.3986,57.4227,16300.0
2005-06-02 10:40:00,95.06,95.21,95.06,95.21,24300.0,57.4227,57.5133,57.4227,57.5133,24300.0
2005-06-02 10:45:00,95.23,95.3,95.18,95.18,39400.0,57.5254,57.5677,57.4952,57.4952,39400.0
2005-06-02 10:50:00,95.13,95.19,95.1,95.19,18100.0,57.465,57.5013,57.4469,57.5013,18100.0
2005-06-02 10:55:00,95.19,95.19,95.05,95.11,24900.0,57.5013,57.5013,57.4167,57.4529,24900.0
2005-06-02 11:00:00,95.11,95.11,95.04,95.05,18000.0,57.4529,57.4529,57.4107,57.4167,18000.0
2005-06-02 11:05:00,95.04,95.1,94.93,95.05,18000.0,57.4107,57.4469,57.3442,57.4167,18000.0
2005-06-02 11:10:00,95.05,95.13,95.0,95.09,13000.0,57.4167,57.465,57.3865,57.4409,13000.0
2005-06-02 11:15:00,95.11,95.12,95.05,95.09,57700.0,57.4529,57.459,57.4167,57.4409,57700.0
2005-06-02 11:20:00,95.09,95.17,95.08,95.1,33300.0,57.4409,57.4892,57.4348,57.4469,33300.0
2005-06-02 11:25:00,95.1,95.26,95.09,95.17,18300.0,57.4469,57.5435,57.4409,57.4892,18300.0
2005-06-02 11:30:00,95.16,95.26,95.15,95.2,19100.0,57.4831,57.5435,57.4771,57.5073,19100.0
2005-06-02 11:35:00,95.21,95.64,95.21,95.52,36500.0,57.5133,57.7731,57.5133,57.7006,36500.0
2005-06-02 11:40:00,95.52,95.63,95.34,95.34,20000.0,57.7006,57.7671,57.5919,57.5919,20000.0
2005-06-02 11:45:00,95.34,95.34,95.22,95.22,9900.0,57.5919,57.5919,57.5194,57.5194,9900.0
2005-06-02 11:50:00,95.26,95.35,95.26,95.34,9400.0,57.5435,57.5979,57.5435,57.5919,9400.0
2005-06-02 11:55:00,95.3,95.39,95.26,95.39,10500.0,57.5677,57.6221,57.5435,57.6221,10500.0
2005-06-02 12:00:00,95.34,95.5,95.33,95.46,8000.0,57.5919,57.6885,57.5858,57.6644,8000.0
2005-06-02 12:05:00,95.46,95.66,95.46,95.64,11900.0,57.6644,57.7852,57.6644,57.7731,11900.0
2005-06-02 12:10:00,95.65,95.67,95.62,95.62,12600.0,57.7791,57.7912,57.761,57.761,12600.0
2005-06-02 12:15:00,95.59,95.62,95.59,95.6,5300.0,57.7429,57.761,57.7429,57.7489,5300.0
2005-06-02 12:20:00,95.59,95.67,95.55,95.65,8400.0,57.7429,57.7912,57.7187,57.7791,8400.0
2005-06-02 12:25:00,95.67,95.7,95.64,95.65,6500.0,57.7912,57.8093,57.7731,57.7791,6500.0
2005-06-02 12:30:00,95.66,95.88,95.66,95.88,24900.0,57.7852,57.9181,57.7852,57.9181,24900.0
2005-06-02 12:35:00,95.92,95.93,95.88,95.92,24900.0,57.9422,57.9483,57.9181,57.9422,24900.0
2005-06-02 12:40:00,95.91,96.0,95.9,96.0,22000.0,57.9362,57.9906,57.9302,57.9906,22000.0
2005-06-02 12:45:00,95.98,95.99,95.77,95.77,12600.0,57.9785,57.9845,57.8516,57.8516,12600.0
2005-06-02 12:50:00,95.77,95.77,95.66,95.67,8500.0,57.8516,57.8516,57.7852,57.7912,8500.0
2005-06-02 12:55:00,95.66,95.67,95.55,95.59,6100.0,57.7852,57.7912,57.7187,57.7429,6100.0
2005-06-02 13:00:00,95.58,95.65,95.58,95.65,7200.0,57.7368,57.7791,57.7368,57.7791,7200.0
2005-06-02 13:05:00,95.65,95.67,95.63,95.64,14000.0,57.7791,57.7912,57.7671,57.7731,14000.0
2005-06-02 13:10:00,95.65,95.65,95.62,95.64,3300.0,57.7791,57.7791,57.761,57.7731,3300.0
2005-06-02 13:15:00,95.64,95.74,95.64,95.69,5400.0,57.7731,57.8335,57.7731,57.8033,5400.0
2005-06-02 13:20:00,95.69,95.69,95.6,95.6,11100.0,57.8033,57.8033,57.7489,57.7489,11100.0
2005-06-02 13:25:00,95.58,95.65,95.58,95.6,5300.0,57.7368,57.7791,57.7368,57.7489,5300.0
2005-06-02 13:30:00,95.6,95.61,95.59,95.59,8400.0,57.7489,57.755,57.7429,57.7429,8400.0
2005-06-02 13:35:00,95.58,95.58,95.53,95.54,8100.0,57.7368,57.7368,57.7066,57.7127,8100.0
2005-06-02 13:40:00,95.54,95.54,95.4,95.43,3700.0,57.7127,57.7127,57.6281,57.6462,3700.0
2005-06-02 13:45:00,95.44,95.45,95.41,95.44,8600.0,57.6523,57.6583,57.6342,57.6523,8600.0
2005-06-02 13:50:00,95.43,95.52,95.42,95.51,11300.0,57.6462,57.7006,57.6402,57.6946,11300.0
2005-06-02 13:55:00,95.5,95.51,95.44,95.44,12100.0,57.6885,57.6946,57.6523,57.6523,12100.0
2005-06-02 14:00:00,95.43,95.49,95.42,95.48,11700.0,57.6462,57.6825,57.6402,57.6764,11700.0
2005-06-02 14:05:00,95.49,95.49,95.42,95.42,14100.0,57.6825,57.6825,57.6402,57.6402,14100.0
2005-06-02 14:10:00,95.42,95.43,95.3,95.33,8600.0,57.6402,57.6462,57.5677,57.5858,8600.0
2005-06-02 14:15:00,95.35,95.44,95.35,95.42,8800.0,57.5979,57.6523,57.5979,57.6402,8800.0
2005-06-02 14:20:00,95.45,95.53,95.45,95.48,6700.0,57.6583,57.7066,57.6583,57.6764,6700.0
2005-06-02 14:25:00,95.47,95.62,95.47,95.62,11000.0,57.6704,57.761,57.6704,57.761,11000.0
2005-06-02 14:30:00,95.58,95.6,95.51,95.52,7900.0,57.7368,57.7489,57.6946,57.7006,7900.0
2005-06-02 14:35:00,95.54,95.58,95.47,95.47,7900.0,57.7127,57.7368,57.6704,57.6704,7900.0
2005-06-02 14:40:00,95.43,95.43,95.31,95.32,5600.0,57.6462,57.6462,57.5738,57.5798,5600.0
2005-06-02 14:45:00,95.31,95.31,95.25,95.25,6000.0,57.5738,57.5738,57.5375,57.5375,6000.0
2005-06-02 14:50:00,95.26,95.44,95.25,95.38,35400.0,57.5435,57.6523,57.5375,57.616,35400.0
2005-06-02 14:55:00,95.38,95.38,95.21,95.22,17100.0,57.616,57.616,57.5133,57.5194,17100.0
2005-06-02 15:00:00,95.22,95.28,95.21,95.27,14800.0,57.5194,57.5556,57.5133,57.5496,14800.0
2005-06-02 15:05:00,95.26,95.26,95.13,95.2,19100.0,57.5435,57.5435,57.465,57.5073,19100.0
2005-06-02 15:10:00,95.2,95.21,95.14,95.16,38400.0,57.5073,57.5133,57.4711,57.4831,38400.0
2005-06-02 15:15:00,95.16,95.21,95.15,95.16,11400.0,57.4831,57.5133,57.4771,57.4831,11400.0
2005-06-02 15:20:00,95.16,95.16,95.13,95.13,14700.0,57.4831,57.4831,57.465,57.465,14700.0
2005-06-02 15:25:00,95.16,95.24,95.15,95.2,10900.0,57.4831,57.5315,57.4771,57.5073,10900.0
2005-06-02 15:30:00,95.19,95.2,95.08,95.15,16300.0,57.5013,57.5073,57.4348,57.4771,16300.0
2005-06-02 15:35:00,95.14,95.19,95.12,95.19,11100.0,57.4711,57.5013,57.459,57.5013,11100.0
2005-06-02 15:40:00,95.19,95.2,95.15,95.2,19500.0,57.5013,57.5073,57.4771,57.5073,19500.0
2005-06-02 15:45:00,95.2,95.27,95.05,95.09,21300.0,57.5073,57.5496,57.4167,57.4409,21300.0
2005-06-02 15:50:00,95.09,95.09,95.06,95.08,38100.0,57.4409,57.4409,57.4227,57.4348,38100.0
2005-06-02 15:55:00,95.09,95.12,95.06,95.11,34100.0,57.4409,57.459,57.4227,57.4529,34100.0
2005-06-03 09:30:00,95.05,95.3,95.0,95.07,40500.0,57.4167,57.5677,57.3865,57.4288,40500.0
2005-06-03 09:35:00,95.04,95.29,95.04,95.2,28200.0,57.4107,57.5617,57.4107,57.5073,28200.0
2005-06-03 09:40:00,95.24,95.27,95.1,95.15,24300.0,57.5315,57.5496,57.4469,57.4771,24300.0
2005-06-03 09:45:00,95.19,95.6,95.14,95.28,48500.0,57.5013,57.7489,57.4711,57.5556,48500.0
2005-06-03 09:50:00,95.28,95.31,95.11,95.21,28000.0,57.5556,57.5738,57.4529,57.5133,28000.0
2005-06-03 09:55:00,95.22,95.22,95.05,95.1,24400.0,57.5194,57.5194,57.4167,57.4469,24400.0
2005-06-03 10:00:00,95.07,95.18,94.94,95.08,28800.0,57.4288,57.4952,57.3502,57.4348,28800.0
2005-06-03 10:05:00,95.02,95.03,94.86,94.86,29700.0,57.3986,57.4046,57.3019,57.3019,29700.0
2005-06-03 10:10:00,94.91,94.93,94.65,94.74,22900.0,57.3321,57.3442,57.1751,57.2294,22900.0
2005-06-03 10:15:00,94.74,94.75,94.65,94.66,21600.0,57.2294,57.2355,57.1751,57.1811,21600.0
2005-06-03 10:20:00,94.67,94.67,94.33,94.34,36000.0,57.1871,57.1871,56.9818,56.9878,36000.0
2005-06-03 10:25:00,94.32,94.75,94.29,94.34,35300.0,56.9757,57.2355,56.9576,56.9878,35300.0
2005-06-03 10:30:00,94.34,94.53,94.32,94.53,33500.0,56.9878,57.1026,56.9757,57.1026,33500.0
2005-06-03 10:35:00,94.56,94.68,94.45,94.45,20600.0,57.1207,57.1932,57.0543,57.0543,20600.0
2005-06-03 10:40:00,94.45,94.68,94.45,94.66,7300.0,57.0543,57.1932,57.0543,57.1811,7300.0
2005-06-03 10:45:00,94.66,94.67,94.58,94.59,12800.0,57.1811,57.1871,57.1328,57.1388,12800.0
2005-06-03 10:50:00,94.58,94.71,94.58,94.7,23300.0,57.1328,57.2113,57.1328,57.2053,23300.0
2005-06-03 10:55:00,94.7,94.82,94.7,94.72,16100.0,57.2053,57.2778,57.2053,57.2174,16100.0
2005-06-03 11:00:00,94.74,94.95,94.72,94.91,24300.0,57.2294,57.3563,57.2174,57.3321,24300.0
2005-06-03 11:05:00,94.9,94.9,94.83,94.88,10200.0,57.3261,57.3261,57.2838,57.314,10200.0
2005-06-03 11:10:00,94.88,94.98,94.88,94.9,15100.0,57.314,57.3744,57.314,57.3261,15100.0
2005-06-03 11:15:00,94.91,94.93,94.83,94.87,15200.0,57.3321,57.3442,57.2838,57.308,15200.0
2005-06-03 11:20:00,94.91,94.98,94.85,94.93,11500.0,57.3321,57.3744,57.2959,57.3442,11500.0
2005-06-03 11:25:00,94.92,94.95,94.92,94.94,12100.0,57.3382,57.3563,57.3382,57.3502,12100.0
2005-06-03 11:30:00,94.93,94.94,94.83,94.83,6700.0,57.3442,57.3502,57.2838,57.2838,6700.0
2005-06-03 11:35:00,94.83,94.83,94.64,94.67,19300.0,57.2838,57.2838,57.169,57.1871,19300.0
2005-06-03 11:40:00,94.67,94.72,94.6,94.7,13200.0,57.1871,57.2174,57.1449,57.2053,13200.0
2005-06-03 11:45:00,94.7,94.72,94.46,94.46,17300.0,57.2053,57.2174,57.0603,57.0603,17300.0
2005-06-03 11:50:00,94.46,94.48,94.2,94.31,34400.0,57.0603,57.0724,56.9032,56.9697,34400.0
2005-06-03 11:55:00,94.3,94.42,94.25,94.32,16400.0,56.9636,57.0361,56.9334,56.9757,16400.0
2005-06-03 12:00:00,94.32,94.34,94.24,94.25,15800.0,56.9757,56.9878,56.9274,56.9334,15800.0
2005-06-03 12:05:00,94.26,94.26,94.09,94.1,32500.0,56.9395,56.9395,56.8368,56.8428,32500.0
2005-06-03 12:10:00,94.09,94.12,93.85,93.96,37300.0,56.8368,56.8549,56.6918,56.7583,37300.0
2005-06-03 12:15:00,93.97,94.12,93.86,94.01,34700.0,56.7643,56.8549,56.6979,56.7885,34700.0
2005-06-03 12:20:00,93.98,94.01,93.9,93.95,7200.0,56.7703,56.7885,56.722,56.7522,7200.0
2005-06-03 12:25:00,93.95,93.99,93.92,93.95,9400.0,56.7522,56.7764,56.7341,56.7522,9400.0
2005-06-03 12:30:00,93.97,93.99,93.79,93.91,22400.0,56.7643,56.7764,56.6556,56.7281,22400.0
2005-06-03 12:35:00,93.91,94.11,93.85,94.11,30300.0,56.7281,56.8489,56.6918,56.8489,30300.0
2005-06-03 12:40:00,94.09,94.09,93.96,93.96,8500.0,56.8368,56.8368,56.7583,56.7583,8500.0
2005-06-03 12:45:00,93.96,93.98,93.92,93.96,11000.0,56.7583,56.7703,56.7341,56.7583,11000.0
2005-06-03 12:50:00,93.96,93.99,93.91,93.93,8500.0,56.7583,56.7764,56.7281,56.7401,8500.0
2005-06-03 12:55:00,93.93,93.98,93.92,93.98,11800.0,56.7401,56.7703,56.7341,56.7703,11800.0
2005-06-03 13:00:00,93.96,93.99,93.9,93.98,13400.0,56.7583,56.7764,56.722,56.7703,13400.0
2005-06-03 13:05:00,94.0,94.1,94.0,94.1,9300.0,56.7824,56.8428,56.7824,56.8428,9300.0
2005-06-03 13:10:00,94.13,94.24,94.1,94.13,8600.0,56.861,56.9274,56.8428,56.861,8600.0
2005-06-03 13:15:00,94.11,94.16,94.02,94.1,13400.0,56.8489,56.8791,56.7945,56.8428,13400.0
2005-06-03 13:20:00,94.1,94.1,94.04,94.04,7400.0,56.8428,56.8428,56.8066,56.8066,7400.0
2005-06-03 13:25:00,94.05,94.13,93.99,94.07,6600.0,56.8126,56.861,56.7764,56.8247,6600.0
2005-06-03 13:30:00,94.07,94.12,94.06,94.09,22400.0,56.8247,56.8549,56.8187,56.8368,22400.0
2005-06-03 13:35:00,94.08,94.1,94.05,94.06,20700.0,56.8307,56.8428,56.8126,56.8187,20700.0
2005-06-03 13:40:00,94.07,94.19,94.07,94.18,29600.0,56.8247,56.8972,56.8247,56.8912,29600.0
2005-06-03 13:45:00,94.19,94.24,94.11,94.15,11900.0,56.8972,56.9274,56.8489,56.873,11900.0
2005-06-03 13:50:00,94.14,94.16,94.08,94.1,9800.0,56.867,56.8791,56.8307,56.8428,9800.0
2005-06-03 13:55:00,94.08,94.08,94.04,94.05,4400.0,56.8307,56.8307,56.8066,56.8126,4400.0
2005-06-03 14:00:00,94.05,94.06,93.97,94.0,30000.0,56.8126,56.8187,56.7643,56.7824,30000.0
2005-06-03 14:05:00,93.96,93.98,93.94,93.98,10200.0,56.7583,56.7703,56.7462,56.7703,10200.0
2005-06-03 14:10:00,93.99,94.09,93.99,94.06,10500.0,56.7764,56.8368,56.7764,56.8187,10500.0
2005-06-03 14:15:00,94.05,94.19,94.05,94.19,16500.0,56.8126,56.8972,56.8126,56.8972,16500.0
2005-06-03 14:20:00,94.19,94.22,94.03,94.03,9300.0,56.8972,56.9153,56.8005,56.8005,9300.0
2005-06-03 14:25:00,94.04,94.1,93.95,93.99,12900.0,56.8066,56.8428,56.7522,56.7764,12900.0
2005-06-03 14:30:00,93.97,93.98,93.89,93.95,16300.0,56.7643,56.7703,56.716,56.7522,16300.0
2005-06-03 14:35:00,93.95,93.96,93.88,93.89,14200.0,56.7522,56.7583,56.7099,56.716,14200.0
2005-06-03 14:40:00,93.89,93.99,93.89,93.99,15800.0,56.716,56.7764,56.716,56.7764,15800.0
2005-06-03 14:45:00,93.99,93.99,93.83,93.94,10800.0,56.7764,56.7764,56.6797,56.7462,10800.0
2005-06-03 14:50:00,93.95,93.95,93.77,93.81,15500.0,56.7522,56.7522,56.6435,56.6676,15500.0
2005-06-03 14:55:00,93.81,93.99,93.81,93.99,11600.0,56.6676,56.7764,56.6676,56.7764,11600.0
2005-06-03 15:00:00,93.99,94.07,93.95,94.07,16400.0,56.7764,56.8247,56.7522,56.8247,16400.0
2005-06-03 15:05:00,94.09,94.17,94.09,94.15,28100.0,56.8368,56.8851,56.8368,56.873,28100.0
2005-06-03 15:10:00,94.15,94.23,94.1,94.12,22000.0,56.873,56.9214,56.8428,56.8549,22000.0
2005-06-03 15:15:00,94.12,94.2,93.96,94.19,13300.0,56.8549,56.9032,56.7583,56.8972,13300.0
2005-06-03 15:20:00,94.19,94.2,93.95,93.95,18500.0,56.8972,56.9032,56.7522,56.7522,18500.0
2005-06-03 15:25:00,93.96,94.0,93.83,93.91,14700.0,56.7583,56.7824,56.6797,56.7281,14700.0
2005-06-03 15:30:00,93.9,93.92,93.82,93.82,40300.0,56.722,56.7341,56.6737,56.6737,40300.0
2005-06-03 15:35:00,93.84,94.02,93.75,93.97,29000.0,56.6858,56.7945,56.6314,56.7643,29000.0
2005-06-03 15:40:00,93.96,94.07,93.92,94.07,29600.0,56.7583,56.8247,56.7341,56.8247,29600.0
2005-06-03 15:45:00,94.08,94.18,93.9,94.0,31400.0,56.8307,56.8912,56.722,56.7824,31400.0
2005-06-03 15:50:00,94.01,94.05,93.96,94.02,40200.0,56.7885,56.8126,56.7583,56.7945,40200.0
2005-06-03 15:55:00,94.03,94.1,93.99,94.01,43000.0,56.8005,56.8428,56.7764,56.7885,43000.0
2005-06-06 09:30:00,94.16,94.7,94.11,94.52,40000.0,56.8791,57.2053,56.8489,57.0965,40000.0
2005-06-06 09:35:00,94.46,94.5,94.24,94.25,21300.0,57.0603,57.0845,56.9274,56.9334,21300.0
2005-06-06 09:40:00,94.28,94.48,94.2,94.34,17100.0,56.9516,57.0724,56.9032,56.9878,17100.0
2005-06-06 09:45:00,94.31,94.43,94.17,94.4,12200.0,56.9697,57.0422,56.8851,57.024,12200.0
2005-06-06 09:50:00,94.39,94.46,94.37,94.43,15200.0,57.018,57.0603,57.0059,57.0422,15200.0
2005-06-06 09:55:00,94.42,94.7,94.29,94.63,13400.0,57.0361,57.2053,56.9576,57.163,13400.0
2005-06-06 10:00:00,94.63,94.69,94.54,94.54,8500.0,57.163,57.1992,57.1086,57.1086,8500.0
2005-06-06 10:05:00,94.51,94.53,94.3,94.3,4400.0,57.0905,57.1026,56.9636,56.9636,4400.0
2005-06-06 10:10:00,94.27,94.44,94.27,94.44,14300.0,56.9455,57.0482,56.9455,57.0482,14300.0
2005-06-06 10:15:00,94.4,94.5,94.34,94.5,11700.0,57.024,57.0845,56.9878,57.0845,11700.0
2005-06-06 10:20:00,94.5,94.5,94.3,94.47,12300.0,57.0845,57.0845,56.9636,57.0663,12300.0
2005-06-06 10:25:00,94.5,94.68,94.48,94.67,20200.0,57.0845,57.1932,57.0724,57.1871,20200.0
2005-06-06 10:30:00,94.67,94.68,94.61,94.65,13100.0,57.1871,57.1932,57.1509,57.1751,13100.0
2005-06-06 10:35:00,94.67,94.82,94.62,94.76,20700.0,57.1871,57.2778,57.1569,57.2415,20700.0
2005-06-06 10:40:00,94.75,94.92,94.64,94.87,20200.0,57.2355,57.3382,57.169,57.308,20200.0
2005-06-06 10:45:00,94.85,94.85,94.62,94.62,16700.0,57.2959,57.2959,57.1569,57.1569,16700.0
2005-06-06 10:50:00,94.62,94.62,94.36,94.41,36000.0,57.1569,57.1569,56.9999,57.0301,36000.0
2005-06-06 10:55:00,94.32,94.38,93.82,93.9,63200.0,56.9757,57.012,56.6737,56.722,63200.0
2005-06-06 11:00:00,93.9,94.14,93.9,94.14,11200.0,56.722,56.867,56.722,56.867,11200.0
2005-06-06 11:05:00,94.15,94.26,94.05,94.09,18000.0,56.873,56.9395,56.8126,56.8368,18000.0
2005-06-06 11:10:00,94.05,94.09,94.03,94.06,16900.0,56.8126,56.8368,56.8005,56.8187,16900.0
2005-06-06 11:15:00,94.06,94.09,94.05,94.08,26000.0,56.8187,56.8368,56.8126,56.8307,26000.0
2005-06-06 11:20:00,94.1,94.2,94.1,94.13,20400.0,56.8428,56.9032,56.8428,56.861,20400.0
2005-06-06 11:25:00,94.13,94.23,94.12,94.18,18800.0,56.861,56.9214,56.8549,56.8912,18800.0
2005-06-06 11:30:00,94.2,94.35,94.18,94.19,12600.0,56.9032,56.9938,56.8912,56.8972,12600.0
2005-06-06 11:35:00,94.2,94.2,94.12,94.13,6600.0,56.9032,56.9032,56.8549,56.861,6600.0
2005-06-06 11:40:00,94.12,94.13,94.11,94.13,6000.0,56.8549,56.861,56.8489,56.861,6000.0
2005-06-06 11:45:00,94.13,94.16,94.1,94.13,3500.0,56.861,56.8791,56.8428,56.861,3500.0
2005-06-06 11:50:00,94.14,94.15,94.11,94.12,2600.0,56.867,56.873,56.8489,56.8549,2600.0
2005-06-06 11:55:00,94.1,94.12,94.0,94.1,9600.0,56.8428,56.8549,56.7824,56.8428,9600.0
2005-06-06 12:00:00,94.1,94.31,94.1,94.29,10300.0,56.8428,56.9697,56.8428,56.9576,10300.0
2005-06-06 12:05:00,94.31,94.4,94.15,94.16,19300.0,56.9697,57.024,56.873,56.8791,19300.0
2005-06-06 12:10:00,94.15,94.24,94.13,94.21,4000.0,56.873,56.9274,56.861,56.9093,4000.0
2005-06-06 12:15:00,94.21,94.33,94.21,94.29,12600.0,56.9093,56.9818,56.9093,56.9576,12600.0
2005-06-06 12:20:00,94.29,94.3,94.27,94.27,9400.0,56.9576,56.9636,56.9455,56.9455,9400.0
2005-06-06 12:25:00,94.26,94.26,94.01,94.06,15400.0,56.9395,56.9395,56.7885,56.8187,15400.0
2005-06-06 12:30:00,94.07,94.08,94.02,94.08,3000.0,56.8247,56.8307,56.7945,56.8307,3000.0
2005-06-06 12:35:00,94.04,94.1,94.04,94.1,7200.0,56.8066,56.8428,56.8066,56.8428,7200.0
2005-06-06 12:40:00,94.11,94.24,94.11,94.2,4700.0,56.8489,56.9274,56.8489,56.9032,4700.0
2005-06-06 12:45:00,94.2,94.2,94.1,94.14,8000.0,56.9032,56.9032,56.8428,56.867,8000.0
2005-06-06 12:50:00,94.19,94.2,94.15,94.2,7500.0,56.8972,56.9032,56.873,56.9032,7500.0
2005-06-06 12:55:00,94.23,94.23,94.17,94.19,7300.0,56.9214,56.9214,56.8851,56.8972,7300.0
2005-06-06 13:00:00,94.19,94.22,94.13,94.13,10800.0,56.8972,56.9153,56.861,56.861,10800.0
2005-06-06 13:05:00,94.13,94.15,94.07,94.13,8900.0,56.861,56.873,56.8247,56.861,8900.0
2005-06-06 13:10:00,94.14,94.2,94.12,94.2,9800.0,56.867,56.9032,56.8549,56.9032,9800.0
2005-06-06 13:15:00,94.21,94.23,94.16,94.16,8100.0,56.9093,56.9214,56.8791,56.8791,8100.0
2005-06-06 13:20:00,94.15,94.2,94.1,94.15,8200.0,56.873,56.9032,56.8428,56.873,8200.0
2005-06-06 13:25:00,94.17,94.22,94.17,94.2,6100.0,56.8851,56.9153,56.8851,56.9032,6100.0
2005-06-06 13:30:00,94.19,94.19,94.13,94.16,2600.0,56.8972,56.8972,56.861,56.8791,2600.0
2005-06-06 13:35:00,94.14,94.18,94.14,94.17,3700.0,56.867,56.8912,56.867,56.8851,3700.0
2005-06-06 13:40:00,94.19,94.22,94.18,94.18,11200.0,56.8972,56.9153,56.8912,56.8912,11200.0
2005-06-06 13:45:00,94.19,94.23,94.13,94.23,23800.0,56.8972,56.9214,56.861,56.9214,23800.0
2005-06-06 13:50:00,94.23,94.23,94.16,94.16,7400.0,56.9214,56.9214,56.8791,56.8791,7400.0
2005-06-06 13:55:00,94.14,94.18,94.1,94.15,23600.0,56.867,56.8912,56.8428,56.873,23600.0
2005-06-06 14:00:00,94.12,94.16,94.12,94.15,23200.0,56.8549,56.8791,56.8549,56.873,23200.0
2005-06-06 14:05:00,94.17,94.21,94.05,94.05,30600.0,56.8851,56.9093,56.8126,56.8126,30600.0
2005-06-06 14:10:00,94.05,94.09,94.0,94.08,22000.0,56.8126,56.8368,56.7824,56.8307,22000.0
2005-06-06 14:15:00,94.09,94.1,94.04,94.07,14400.0,56.8368,56.8428,56.8066,56.8247,14400.0
2005-06-06 14:20:00,94.05,94.08,94.0,94.03,21100.0,56.8126,56.8307,56.7824,56.8005,21100.0
2005-06-06 14:25:00,94.05,94.1,94.04,94.04,10400.0,56.8126,56.8428,56.8066,56.8066,10400.0
2005-06-06 14:30:00,94.04,94.1,94.04,94.1,20500.0,56.8066,56.8428,56.8066,56.8428,20500.0
2005-06-06 14:35:00,94.1,94.13,94.08,94.1,16600.0,56.8428,56.861,56.8307,56.8428,16600.0
2005-06-06 14:40:00,94.11,94.11,93.99,93.99,20300.0,56.8489,56.8489,56.7764,56.7764,20300.0
2005-06-06 14:45:00,93.97,94.01,93.93,93.95,12700.0,56.7643,56.7885,56.7401,56.7522,12700.0
2005-06-06 14:50:00,93.97,94.1,93.96,94.05,20000.0,56.7643,56.8428,56.7583,56.8126,20000.0
2005-06-06 14:55:00,94.05,94.08,93.99,94.01,11100.0,56.8126,56.8307,56.7764,56.7885,11100.0
2005-06-06 15:00:00,94.01,94.05,93.98,93.99,16200.0,56.7885,56.8126,56.7703,56.7764,16200.0
2005-06-06 15:05:00,93.99,93.99,93.9,93.93,17200.0,56.7764,56.7764,56.722,56.7401,17200.0
2005-06-06 15:10:00,93.94,93.99,93.92,93.94,9900.0,56.7462,56.7764,56.7341,56.7462,9900.0
2005-06-06 15:15:00,93.96,94.02,93.95,94.02,12100.0,56.7583,56.7945,56.7522,56.7945,12100.0
2005-06-06 15:20:00,94.0,94.15,94.0,94.08,10900.0,56.7824,56.873,56.7824,56.8307,10900.0
2005-06-06 15:25:00,94.06,94.13,94.0,94.13,8200.0,56.8187,56.861,56.7824,56.861,8200.0
2005-06-06 15:30:00,94.14,94.23,94.14,94.15,10800.0,56.867,56.9214,56.867,56.873,10800.0
2005-06-06 15:35:00,94.14,94.15,94.04,94.11,23700.0,56.867,56.873,56.8066,56.8489,23700.0
2005-06-06 15:40:00,94.1,94.19,94.07,94.07,12000.0,56.8428,56.8972,56.8247,56.8247,12000.0
2005-06-06 15:45:00,94.06,94.29,94.06,94.23,20600.0,56.8187,56.9576,56.8187,56.9214,20600.0
2005-06-06 15:50:00,94.23,94.27,94.22,94.27,10900.0,56.9214,56.9455,56.9153,56.9455,10900.0
2005-06-06 15:55:00,94.26,94.27,94.19,94.2,30000.0,56.9395,56.9455,56.8972,56.9032,30000.0
2005-06-07 09:30:00,94.22,94.47,94.08,94.29,45600.0,56.9153,57.0663,56.8307,56.9576,45600.0
2005-06-07 09:35:00,94.33,94.58,94.33,94.47,26600.0,56.9818,57.1328,56.9818,57.0663,26600.0
2005-06-07 09:40:00,94.48,94.48,94.34,94.39,18300.0,57.0724,57.0724,56.9878,57.018,18300.0
2005-06-07 09:45:00,94.39,94.56,94.3,94.49,15400.0,57.018,57.1207,56.9636,57.0784,15400.0
2005-06-07 09:50:00,94.5,94.75,94.5,94.62,36800.0,57.0845,57.2355,57.0845,57.1569,36800.0
2005-06-07 09:55:00,94.62,94.69,94.4,94.55,36600.0,57.1569,57.1992,57.024,57.1147,36600.0
2005-06-07 10:00:00,94.55,94.7,94.2,94.59,20800.0,57.1147,57.2053,56.9032,57.1388,20800.0
2005-06-07 10:05:00,94.59,94.96,94.59,94.88,59600.0,57.1388,57.3623,57.1388,57.314,59600.0
2005-06-07 10:10:00,94.94,95.17,94.91,94.91,25800.0,57.3502,57.4892,57.3321,57.3321,25800.0
2005-06-07 10:15:00,94.95,95.0,94.89,94.97,16700.0,57.3563,57.3865,57.32,57.3684,16700.0
2005-06-07 10:20:00,94.96,95.25,94.92,95.25,20900.0,57.3623,57.5375,57.3382,57.5375,20900.0
2005-06-07 10:25:00,95.24,95.7,95.24,95.7,45300.0,57.5315,57.8093,57.5315,57.8093,45300.0
2005-06-07 10:30:00,95.7,95.85,95.67,95.67,33600.0,57.8093,57.8999,57.7912,57.7912,33600.0
2005-06-07 10:35:00,95.67,95.78,95.64,95.78,26100.0,57.7912,57.8577,57.7731,57.8577,26100.0
2005-06-07 10:40:00,95.78,95.81,95.73,95.78,20000.0,57.8577,57.8758,57.8275,57.8577,20000.0
2005-06-07 10:45:00,95.78,95.81,95.78,95.78,27600.0,57.8577,57.8758,57.8577,57.8577,27600.0
2005-06-07 10:50:00,95.79,95.8,95.73,95.8,13100.0,57.8637,57.8697,57.8275,57.8697,13100.0
2005-06-07 10:55:00,95.8,95.9,95.8,95.88,26200.0,57.8697,57.9302,57.8697,57.9181,26200.0
2005-06-07 11:00:00,95.88,95.88,95.77,95.8,14800.0,57.9181,57.9181,57.8516,57.8697,14800.0
2005-06-07 11:05:00,95.8,95.91,95.73,95.75,15900.0,57.8697,57.9362,57.8275,57.8395,15900.0
2005-06-07 11:10:00,95.75,95.83,95.6,95.64,27200.0,57.8395,57.8879,57.7489,57.7731,27200.0
2005-06-07 11:15:00,95.65,95.72,95.65,95.67,27100.0,57.7791,57.8214,57.7791,57.7912,27100.0
2005-06-07 11:20:00,95.67,95.69,95.62,95.62,18100.0,57.7912,57.8033,57.761,57.761,18100.0
2005-06-07 11:25:00,95.62,95.66,95.62,95.64,17800.0,57.761,57.7852,57.761,57.7731,17800.0
2005-06-07 11:30:00,95.65,95.69,95.63,95.64,16800.0,57.7791,57.8033,57.7671,57.7731,16800.0
2005-06-07 11:35:00,95.64,95.65,95.6,95.63,5300.0,57.7731,57.7791,57.7489,57.7671,5300.0
2005-06-07 11:40:00,95.6,95.61,95.5,95.52,8200.0,57.7489,57.755,57.6885,57.7006,8200.0
2005-06-07 11:45:00,95.5,95.65,95.48,95.62,13500.0,57.6885,57.7791,57.6764,57.761,13500.0
2005-06-07 11:50:00,95.6,95.69,95.58,95.66,23400.0,57.7489,57.8033,57.7368,57.7852,23400.0
2005-06-07 11:55:00,95.69,95.69,95.57,95.61,14300.0,57.8033,57.8033,57.7308,57.755,14300.0
2005-06-07 12:00:00,95.61,95.65,95.5,95.51,23000.0,57.755,57.7791,57.6885,57.6946,23000.0
2005-06-07 12:05:00,95.53,95.54,95.49,95.51,11900.0,57.7066,57.7127,57.6825,57.6946,11900.0
2005-06-07 12:10:00,95.55,95.65,95.55,95.63,10000.0,57.7187,57.7791,57.7187,57.7671,10000.0
2005-06-07 12:15:00,95.64,95.64,95.59,95.59,5500.0,57.7731,57.7731,57.7429,57.7429,5500.0
2005-06-07 12:20:00,95.58,95.58,95.5,95.53,3900.0,57.7368,57.7368,57.6885,57.7066,3900.0
2005-06-07 12:25:00,95.54,95.59,95.53,95.59,5600.0,57.7127,57.7429,57.7066,57.7429,5600.0
2005-06-07 12:30:00,95.58,95.6,95.54,95.6,7400.0,57.7368,57.7489,57.7127,57.7489,7400.0
2005-06-07 12:35:00,95.6,95.68,95.6,95.67,6600.0,57.7489,57.7973,57.7489,57.7912,6600.0
2005-06-07 12:40:00,95.65,95.7,95.64,95.7,5800.0,57.7791,57.8093,57.7731,57.8093,5800.0
2005-06-07 12:45:00,95.7,95.75,95.7,95.73,11300.0,57.8093,57.8395,57.8093,57.8275,11300.0
2005-06-07 12:50:00,95.72,95.72,95.69,95.7,4100.0,57.8214,57.8214,57.8033,57.8093,4100.0
2005-06-07 12:55:00,95.7,95.75,95.67,95.7,20500.0,57.8093,57.8395,57.7912,57.8093,20500.0
2005-06-07 13:00:00,95.68,95.71,95.61,95.62,6100.0,57.7973,57.8154,57.755,57.761,6100.0
2005-06-07 13:05:00,95.63,95.64,95.62,95.62,3300.0,57.7671,57.7731,57.761,57.761,3300.0
2005-06-07 13:10:00,95.62,95.66,95.53,95.53,7000.0,57.761,57.7852,57.7066,57.7066,7000.0
2005-06-07 13:15:00,95.54,95.58,95.5,95.58,8000.0,57.7127,57.7368,57.6885,57.7368,8000.0
2005-06-07 13:20:00,95.57,95.57,95.38,95.42,17000.0,57.7308,57.7308,57.616,57.6402,17000.0
2005-06-07 13:25:00,95.44,95.44,95.34,95.42,6100.0,57.6523,57.6523,57.5919,57.6402,6100.0
2005-06-07 13:30:00,95.44,95.48,95.3,95.31,16600.0,57.6523,57.6764,57.5677,57.5738,16600.0
2005-06-07 13:35:00,95.31,95.49,95.31,95.39,15900.0,57.5738,57.6825,57.5738,57.6221,15900.0
2005-06-07 13:40:00,95.39,95.39,95.2,95.29,27000.0,57.6221,57.6221,57.5073,57.5617,27000.0
2005-06-07 13:45:00,95.29,95.42,95.29,95.37,8600.0,57.5617,57.6402,57.5617,57.61,8600.0
2005-06-07 13:50:00,95.39,95.39,95.27,95.29,21500.0,57.6221,57.6221,57.5496,57.5617,21500.0
2005-06-07 13:55:00,95.29,95.37,95.29,95.32,8000.0,57.5617,57.61,57.5617,57.5798,8000.0
2005-06-07 14:00:00,95.32,95.33,95.07,95.14,11100.0,57.5798,57.5858,57.4288,57.4711,11100.0
2005-06-07 14:05:00,95.14,95.34,95.14,95.21,13300.0,57.4711,57.5919,57.4711,57.5133,13300.0
2005-06-07 14:10:00,95.16,95.16,94.68,94.85,52800.0,57.4831,57.4831,57.1932,57.2959,52800.0
2005-06-07 14:15:00,94.86,94.98,94.73,94.91,20700.0,57.3019,57.3744,57.2234,57.3321,20700.0
2005-06-07 14:20:00,94.9,94.91,94.69,94.89,32300.0,57.3261,57.3321,57.1992,57.32,32300.0
2005-06-07 14:25:00,94.94,94.99,94.82,94.87,14300.0,57.3502,57.3804,57.2778,57.308,14300.0
2005-06-07 14:30:00,94.91,95.08,94.91,95.04,17300.0,57.3321,57.4348,57.3321,57.4107,17300.0
2005-06-07 14:35:00,95.05,95.4,95.04,95.36,21300.0,57.4167,57.6281,57.4107,57.604,21300.0
2005-06-07 14:40:00,95.34,95.34,95.16,95.2,17100.0,57.5919,57.5919,57.4831,57.5073,17100.0
2005-06-07 14:45:00,95.22,95.24,95.04,95.13,16000.0,57.5194,57.5315,57.4107,57.465,16000.0
2005-06-07 14:50:00,95.14,95.33,95.14,95.29,16700.0,57.4711,57.5858,57.4711,57.5617,16700.0
2005-06-07 14:55:00,95.33,95.35,95.26,95.27,12200.0,57.5858,57.5979,57.5435,57.5496,12200.0
2005-06-07 15:00:00,95.28,95.35,95.03,95.12,13300.0,57.5556,57.5979,57.4046,57.459,13300.0
2005-06-07 15:05:00,95.11,95.11,94.99,94.99,30000.0,57.4529,57.4529,57.3804,57.3804,30000.0
2005-06-07 15:10:00,94.99,95.02,94.91,94.92,32300.0,57.3804,57.3986,57.3321,57.3382,32300.0
2005-06-07 15:15:00,94.92,94.95,94.87,94.93,45600.0,57.3382,57.3563,57.308,57.3442,45600.0
2005-06-07 15:20:00,94.92,95.02,94.85,94.92,42000.0,57.3382,57.3986,57.2959,57.3382,42000.0
2005-06-07 15:25:00,94.91,94.93,94.86,94.86,27200.0,57.3321,57.3442,57.3019,57.3019,27200.0
2005-06-07 15:30:00,94.85,94.87,94.69,94.74,36500.0,57.2959,57.308,57.1992,57.2294,36500.0
2005-06-07 15:35:00,94.72,94.77,94.67,94.71,41700.0,57.2174,57.2476,57.1871,57.2113,41700.0
2005-06-07 15:40:00,94.71,94.73,94.56,94.6,28900.0,57.2113,57.2234,57.1207,57.1449,28900.0
2005-06-07 15:45:00,94.6,94.68,94.59,94.64,19400.0,57.1449,57.1932,57.1388,57.169,19400.0
2005-06-07 15:50:00,94.65,94.65,94.5,94.55,22100.0,57.1751,57.1751,57.0845,57.1147,22100.0
2005-06-07 15:55:00,94.56,94.6,94.54,94.58,26400.0,57.1207,57.1449,57.1086,57.1328,26400.0
2005-06-08 09:30:00,96.0,96.34,95.67,96.34,132500.0,57.9906,58.1959,57.7912,58.1959,132500.0
2005-06-08 09:35:00,96.34,96.34,95.7,95.72,119300.0,58.1959,58.1959,57.8093,57.8214,119300.0
2005-06-08 09:40:00,95.72,95.87,95.51,95.87,68800.0,57.8214,57.912,57.6946,57.912,68800.0
2005-06-08 09:45:00,95.86,95.96,95.75,95.9,71700.0,57.906,57.9664,57.8395,57.9302,71700.0
2005-06-08 09:50:00,95.92,96.04,95.89,95.97,136400.0,57.9422,58.0147,57.9241,57.9724,136400.0
2005-06-08 09:55:00,95.97,96.1,95.91,95.99,64000.0,57.9724,58.051,57.9362,57.9845,64000.0
2005-06-08 10:00:00,95.99,95.99,95.63,95.68,25400.0,57.9845,57.9845,57.7671,57.7973,25400.0
2005-06-08 10:05:00,95.63,95.85,95.63,95.76,19100.0,57.7671,57.8999,57.7671,57.8456,19100.0
2005-06-08 10:10:00,95.76,95.78,95.63,95.63,21100.0,57.8456,57.8577,57.7671,57.7671,21100.0
2005-06-08 10:15:00,95.63,95.67,95.5,95.51,42500.0,57.7671,57.7912,57.6885,57.6946,42500.0
2005-06-08 10:20:00,95.52,95.7,95.5,95.7,39900.0,57.7006,57.8093,57.6885,57.8093,39900.0
2005-06-08 10:25:00,95.7,95.7,95.65,95.65,8000.0,57.8093,57.8093,57.7791,57.7791,8000.0
2005-06-08 10:30:00,95.61,95.66,95.53,95.66,58000.0,57.755,57.7852,57.7066,57.7852,58000.0
2005-06-08 10:35:00,95.66,95.67,95.55,95.64,32700.0,57.7852,57.7912,57.7187,57.7731,32700.0
2005-06-08 10:40:00,95.65,95.73,95.6,95.69,16700.0,57.7791,57.8275,57.7489,57.8033,16700.0
2005-06-08 10:45:00,95.69,95.79,95.68,95.68,27500.0,57.8033,57.8637,57.7973,57.7973,27500.0
2005-06-08 10:50:00,95.69,95.74,95.64,95.72,18900.0,57.8033,57.8335,57.7731,57.8214,18900.0
2005-06-08 10:55:00,95.72,95.82,95.72,95.8,51700.0,57.8214,57.8818,57.8214,57.8697,51700.0
2005-06-08 11:00:00,95.79,95.79,95.7,95.71,19400.0,57.8637,57.8637,57.8093,57.8154,19400.0
2005-06-08 11:05:00,95.72,95.75,95.69,95.7,20500.0,57.8214,57.8395,57.8033,57.8093,20500.0
2005-06-08 11:10:00,95.7,95.77,95.63,95.63,27400.0,57.8093,57.8516,57.7671,57.7671,27400.0
2005-06-08 11:15:00,95.63,95.69,95.59,95.66,22500.0,57.7671,57.8033,57.7429,57.7852,22500.0
2005-06-08 11:20:00,95.66,95.69,95.64,95.64,8700.0,57.7852,57.8033,57.7731,57.7731,8700.0
2005-06-08 11:25:00,95.65,95.74,95.65,95.73,15500.0,57.7791,57.8335,57.7791,57.8275,15500.0
2005-06-08 11:30:00,95.74,95.76,95.73,95.75,16300.0,57.8335,57.8456,57.8275,57.8395,16300.0
2005-06-08 11:35:00,95.76,95.77,95.74,95.75,30200.0,57.8456,57.8516,57.8335,57.8395,30200.0
2005-06-08 11:40:00,95.76,95.82,95.76,95.82,23100.0,57.8456,57.8818,57.8456,57.8818,23100.0
2005-06-08 11:45:00,95.8,95.95,95.8,95.91,46000.0,57.8697,57.9604,57.8697,57.9362,46000.0
2005-06-08 11:50:00,95.91,96.82,95.91,96.72,75500.0,57.9362,58.4859,57.9362,58.4255,75500.0
2005-06-08 11:55:00,96.74,96.9,96.08,96.35,325100.0,58.4376,58.5342,58.0389,58.202,325100.0
2005-06-08 12:00:00,96.35,96.49,96.2,96.25,206200.0,58.202,58.2866,58.1114,58.1416,206200.0
2005-06-08 12:05:00,96.27,96.33,96.0,96.01,64700.0,58.1537,58.1899,57.9906,57.9966,64700.0
2005-06-08 12:10:00,96.0,96.37,95.95,96.37,50800.0,57.9906,58.2141,57.9604,58.2141,50800.0
2005-06-08 12:15:00,96.35,96.56,96.35,96.46,65600.0,58.202,58.3288,58.202,58.2684,65600.0
2005-06-08 12:20:00,96.45,96.67,96.45,96.49,34500.0,58.2624,58.3953,58.2624,58.2866,34500.0
2005-06-08 12:25:00,96.49,96.6,96.45,96.51,29600.0,58.2866,58.353,58.2624,58.2986,29600.0
2005-06-08 12:30:00,96.47,96.49,96.31,96.34,30100.0,58.2745,58.2866,58.1778,58.1959,30100.0
2005-06-08 12:35:00,96.4,96.55,96.39,96.55,47700.0,58.2322,58.3228,58.2261,58.3228,47700.0
2005-06-08 12:40:00,96.56,96.77,96.56,96.69,93800.0,58.3288,58.4557,58.3288,58.4074,93800.0
2005-06-08 12:45:00,96.68,96.85,96.65,96.83,46100.0,58.4013,58.504,58.3832,58.4919,46100.0
2005-06-08 12:50:00,96.85,96.91,96.73,96.89,37000.0,58.504,58.5403,58.4315,58.5282,37000.0
2005-06-08 12:55:00,96.89,96.9,96.7,96.7,19800.0,58.5282,58.5342,58.4134,58.4134,19800.0
2005-06-08 13:00:00,96.71,96.9,96.64,96.87,31600.0,58.4194,58.5342,58.3772,58.5161,31600.0
2005-06-08 13:05:00,96.88,96.91,96.77,96.81,20400.0,58.5221,58.5403,58.4557,58.4799,20400.0
2005-06-08 13:10:00,96.81,96.81,96.65,96.69,37500.0,58.4799,58.4799,58.3832,58.4074,37500.0
2005-06-08 13:15:00,96.69,96.71,96.66,96.71,19900.0,58.4074,58.4194,58.3892,58.4194,19900.0
2005-06-08 13:20:00,96.7,96.75,96.69,96.74,9300.0,58.4134,58.4436,58.4074,58.4376,9300.0
2005-06-08 13:25:00,96.74,96.78,96.6,96.61,24300.0,58.4376,58.4617,58.353,58.359,24300.0
2005-06-08 13:30:00,96.61,96.61,96.55,96.6,16400.0,58.359,58.359,58.3228,58.353,16400.0
2005-06-08 13:35:00,96.58,96.6,96.58,96.6,15500.0,58.3409,58.353,58.3409,58.353,15500.0
2005-06-08 13:40:00,96.6,96.79,96.59,96.79,24100.0,58.353,58.4678,58.347,58.4678,24100.0
2005-06-08 13:45:00,96.77,96.8,96.55,96.66,27600.0,58.4557,58.4738,58.3228,58.3892,27600.0
2005-06-08 13:50:00,96.58,96.6,96.17,96.17,53200.0,58.3409,58.353,58.0932,58.0932,53200.0
2005-06-08 13:55:00,96.17,96.35,96.11,96.32,39000.0,58.0932,58.202,58.057,58.1839,39000.0
2005-06-08 14:00:00,96.31,96.33,96.09,96.09,27200.0,58.1778,58.1899,58.0449,58.0449,27200.0
2005-06-08 14:05:00,96.08,96.32,96.06,96.27,42800.0,58.0389,58.1839,58.0268,58.1537,42800.0
2005-06-08 14:10:00,96.27,96.28,96.0,96.1,46300.0,58.1537,58.1597,57.9906,58.051,46300.0
2005-06-08 14:15:00,96.08,96.14,96.01,96.09,43600.0,58.0389,58.0751,57.9966,58.0449,43600.0
2005-06-08 14:20:00,96.13,96.26,96.09,96.16,31200.0,58.0691,58.1476,58.0449,58.0872,31200.0
2005-06-08 14:25:00,96.16,96.19,96.07,96.13,23700.0,58.0872,58.1053,58.0328,58.0691,23700.0
2005-06-08 14:30:00,96.11,96.18,95.99,96.12,32100.0,58.057,58.0993,57.9845,58.063,32100.0
2005-06-08 14:35:00,96.12,96.2,96.12,96.19,12600.0,58.063,58.1114,58.063,58.1053,12600.0
2005-06-08 14:40:00,96.21,96.4,96.21,96.23,32900.0,58.1174,58.2322,58.1174,58.1295,32900.0
2005-06-08 14:45:00,96.25,96.26,96.1,96.12,28000.0,58.1416,58.1476,58.051,58.063,28000.0
2005-06-08 14:50:00,96.1,96.17,96.04,96.14,24300.0,58.051,58.0932,58.0147,58.0751,24300.0
2005-06-08 14:55:00,96.14,96.15,96.09,96.11,78500.0,58.0751,58.0812,58.0449,58.057,78500.0
2005-06-08 15:00:00,96.12,96.15,96.09,96.15,23600.0,58.063,58.0812,58.0449,58.0812,23600.0
2005-06-08 15:05:00,96.15,96.27,96.12,96.27,55200.0,58.0812,58.1537,58.063,58.1537,55200.0
2005-06-08 15:10:00,96.28,96.4,96.27,96.31,34500.0,58.1597,58.2322,58.1537,58.1778,34500.0
2005-06-08 15:15:00,96.31,96.54,96.3,96.51,40000.0,58.1778,58.3168,58.1718,58.2986,40000.0
2005-06-08 15:20:00,96.51,96.71,96.5,96.56,54900.0,58.2986,58.4194,58.2926,58.3288,54900.0
2005-06-08 15:25:00,96.59,96.65,96.46,96.5,59000.0,58.347,58.3832,58.2684,58.2926,59000.0
2005-06-08 15:30:00,96.49,96.5,96.42,96.45,45300.0,58.2866,58.2926,58.2443,58.2624,45300.0
2005-06-08 15:35:00,96.44,96.59,96.43,96.51,50900.0,58.2563,58.347,58.2503,58.2986,50900.0
2005-06-08 15:40:00,96.53,96.61,96.52,96.53,54900.0,58.3107,58.359,58.3047,58.3107,54900.0
2005-06-08 15:45:00,96.52,96.74,96.51,96.73,84900.0,58.3047,58.4376,58.2986,58.4315,84900.0
2005-06-08 15:50:00,96.72,96.81,96.7,96.73,102200.0,58.4255,58.4799,58.4134,58.4315,102200.0
2005-06-08 15:55:00,96.72,96.72,96.52,96.53,126700.0,58.4255,58.4255,58.3047,58.3107,126700.0
2005-06-09 09:30:00,96.95,96.95,96.8,96.88,93700.0,58.5644,58.5644,58.4738,58.5221,93700.0
2005-06-09 09:35:00,96.87,97.0,96.79,97.0,51500.0,58.5161,58.5946,58.4678,58.5946,51500.0
2005-06-09 09:40:00,96.97,97.43,96.97,97.38,136000.0,58.5765,58.8544,58.5765,58.8242,136000.0
2005-06-09 09:45:00,97.39,97.7,97.23,97.51,86800.0,58.8302,59.0175,58.7336,58.9027,86800.0
2005-06-09 09:50:00,97.52,97.61,97.36,97.42,72700.0,58.9087,58.9631,58.8121,58.8483,72700.0
2005-06-09 09:55:00,97.41,97.46,97.26,97.26,41700.0,58.8423,58.8725,58.7517,58.7517,41700.0
2005-06-09 10:00:00,97.28,97.4,96.9,97.31,89500.0,58.7638,58.8363,58.5342,58.7819,89500.0
2005-06-09 10:05:00,97.2,97.54,97.2,97.5,48700.0,58.7154,58.9208,58.7154,58.8967,48700.0
2005-06-09 10:10:00,97.5,97.51,97.16,97.24,43100.0,58.8967,58.9027,58.6913,58.7396,43100.0
2005-06-09 10:15:00,97.25,97.45,97.25,97.25,46600.0,58.7456,58.8665,58.7456,58.7456,46600.0
2005-06-09 10:20:00,97.26,97.45,97.26,97.41,45300.0,58.7517,58.8665,58.7517,58.8423,45300.0
2005-06-09 10:25:00,97.45,97.5,97.39,97.5,29500.0,58.8665,58.8967,58.8302,58.8967,29500.0
2005-06-09 10:30:00,97.5,97.5,97.42,97.5,27000.0,58.8967,58.8967,58.8483,58.8967,27000.0
2005-06-09 10:35:00,97.49,97.5,97.35,97.5,42700.0,58.8906,58.8967,58.8061,58.8967,42700.0
2005-06-09 10:40:00,97.5,97.69,97.49,97.65,57000.0,58.8967,59.0114,58.8906,58.9873,57000.0
2005-06-09 10:45:00,97.65,97.93,97.64,97.91,99400.0,58.9873,59.1564,58.9812,59.1443,99400.0
2005-06-09 10:50:00,97.92,98.01,97.82,97.87,107000.0,59.1504,59.2047,59.09,59.1202,107000.0
2005-06-09 10:55:00,97.9,97.93,97.87,97.89,35100.0,59.1383,59.1564,59.1202,59.1322,35100.0
2005-06-09 11:00:00,97.89,98.21,97.89,97.92,65100.0,59.1322,59.3255,59.1322,59.1504,65100.0
2005-06-09 11:05:00,97.92,98.04,97.9,97.98,35000.0,59.1504,59.2229,59.1383,59.1866,35000.0
2005-06-09 11:10:00,97.96,97.96,97.8,97.9,41600.0,59.1745,59.1745,59.0779,59.1383,41600.0
2005-06-09 11:15:00,97.9,97.93,97.84,97.85,16400.0,59.1383,59.1564,59.102,59.1081,16400.0
2005-06-09 11:20:00,97.85,97.88,97.83,97.88,22000.0,59.1081,59.1262,59.096,59.1262,22000.0
2005-06-09 11:25:00,97.88,97.92,97.8,97.8,21800.0,59.1262,59.1504,59.0779,59.0779,21800.0
2005-06-09 11:30:00,97.81,97.95,97.76,97.95,12000.0,59.0839,59.1685,59.0537,59.1685,12000.0
2005-06-09 11:35:00,97.95,98.17,97.93,98.06,28900.0,59.1685,59.3014,59.1564,59.2349,28900.0
2005-06-09 11:40:00,98.05,98.58,98.04,98.47,69900.0,59.2289,59.5491,59.2229,59.4826,69900.0
2005-06-09 11:45:00,98.46,98.46,98.28,98.29,13800.0,59.4766,59.4766,59.3678,59.3739,13800.0
2005-06-09 11:50:00,98.29,98.41,98.25,98.37,22000.0,59.3739,59.4464,59.3497,59.4222,22000.0
2005-06-09 11:55:00,98.38,98.42,98.27,98.39,20300.0,59.4282,59.4524,59.3618,59.4343,20300.0
2005-06-09 12:00:00,98.39,98.49,98.33,98.33,32600.0,59.4343,59.4947,59.398,59.398,32600.0
2005-06-09 12:05:00,98.25,98.28,98.13,98.16,21400.0,59.3497,59.3678,59.2772,59.2953,21400.0
2005-06-09 12:10:00,98.15,98.15,98.0,98.09,35700.0,59.2893,59.2893,59.1987,59.2531,35700.0
2005-06-09 12:15:00,98.05,98.1,97.89,97.92,28800.0,59.2289,59.2591,59.1322,59.1504,28800.0
2005-06-09 12:20:00,97.93,98.11,97.93,98.11,21000.0,59.1564,59.2651,59.1564,59.2651,21000.0
2005-06-09 12:25:00,98.12,98.26,97.9,97.91,71300.0,59.2712,59.3558,59.1383,59.1443,71300.0
2005-06-09 12:30:00,97.91,98.11,97.91,98.06,22300.0,59.1443,59.2651,59.1443,59.2349,22300.0
2005-06-09 12:35:00,98.08,98.18,97.99,98.06,31200.0,59.247,59.3074,59.1927,59.2349,31200.0
2005-06-09 12:40:00,98.07,98.07,98.01,98.02,8000.0,59.241,59.241,59.2047,59.2108,8000.0
2005-06-09 12:45:00,98.02,98.06,97.95,97.95,15200.0,59.2108,59.2349,59.1685,59.1685,15200.0
2005-06-09 12:50:00,97.96,98.0,97.93,98.0,11600.0,59.1745,59.1987,59.1564,59.1987,11600.0
2005-06-09 12:55:00,98.0,98.04,97.98,97.98,13200.0,59.1987,59.2229,59.1866,59.1866,13200.0
2005-06-09 13:00:00,97.96,97.96,97.9,97.91,11200.0,59.1745,59.1745,59.1383,59.1443,11200.0
2005-06-09 13:05:00,97.9,97.9,97.7,97.77,18200.0,59.1383,59.1383,59.0175,59.0598,18200.0
2005-06-09 13:10:00,97.77,97.78,97.63,97.63,18700.0,59.0598,59.0658,58.9752,58.9752,18700.0
2005-06-09 13:15:00,97.64,97.67,97.47,97.5,28500.0,58.9812,58.9994,58.8785,58.8967,28500.0
2005-06-09 13:20:00,97.5,97.5,97.2,97.27,40400.0,58.8967,58.8967,58.7154,58.7577,40400.0
2005-06-09 13:25:00,97.26,97.37,97.26,97.37,11200.0,58.7517,58.8181,58.7517,58.8181,11200.0
2005-06-09 13:30:00,97.37,97.37,97.34,97.36,5500.0,58.8181,58.8181,58.8,58.8121,5500.0
2005-06-09 13:35:00,97.35,97.51,97.35,97.41,23100.0,58.8061,58.9027,58.8061,58.8423,23100.0
2005-06-09 13:40:00,97.42,97.5,97.41,97.49,8200.0,58.8483,58.8967,58.8423,58.8906,8200.0
2005-06-09 13:45:00,97.5,97.5,97.38,97.39,9900.0,58.8967,58.8967,58.8242,58.8302,9900.0
2005-06-09 13:50:00,97.38,97.42,97.32,97.4,31000.0,58.8242,58.8483,58.7879,58.8363,31000.0
2005-06-09 13:55:00,97.41,97.52,97.41,97.51,24200.0,58.8423,58.9087,58.8423,58.9027,24200.0
2005-06-09 14:00:00,97.5,97.56,97.28,97.49,24800.0,58.8967,58.9329,58.7638,58.8906,24800.0
2005-06-09 14:05:00,97.49,97.55,97.48,97.5,13100.0,58.8906,58.9269,58.8846,58.8967,13100.0
2005-06-09 14:10:00,97.5,97.55,97.47,97.48,23700.0,58.8967,58.9269,58.8785,58.8846,23700.0
2005-06-09 14:15:00,97.48,97.53,97.47,97.52,14400.0,58.8846,58.9148,58.8785,58.9087,14400.0
2005-06-09 14:20:00,97.51,97.51,97.41,97.41,14900.0,58.9027,58.9027,58.8423,58.8423,14900.0
2005-06-09 14:25:00,97.4,97.46,97.34,97.39,23100.0,58.8363,58.8725,58.8,58.8302,23100.0
2005-06-09 14:30:00,97.41,97.43,97.29,97.42,25600.0,58.8423,58.8544,58.7698,58.8483,25600.0
2005-06-09 14:35:00,97.42,97.51,97.42,97.49,12800.0,58.8483,58.9027,58.8483,58.8906,12800.0
2005-06-09 14:40:00,97.5,97.58,97.46,97.5,21300.0,58.8967,58.945,58.8725,58.8967,21300.0
2005-06-09 14:45:00,97.51,97.57,97.45,97.45,16300.0,58.9027,58.9389,58.8665,58.8665,16300.0
2005-06-09 14:50:00,97.45,97.58,97.45,97.5,16900.0,58.8665,58.945,58.8665,58.8967,16900.0
2005-06-09 14:55:00,97.5,97.52,97.44,97.5,12800.0,58.8967,58.9087,58.8604,58.8967,12800.0
2005-06-09 15:00:00,97.5,97.55,97.45,97.55,25300.0,58.8967,58.9269,58.8665,58.9269,25300.0
2005-06-09 15:05:00,97.56,97.56,97.43,97.44,29100.0,58.9329,58.9329,58.8544,58.8604,29100.0
2005-06-09 15:10:00,97.44,97.46,97.4,97.42,15000.0,58.8604,58.8725,58.8363,58.8483,15000.0
2005-06-09 15:15:00,97.42,97.5,97.42,97.48,25600.0,58.8483,58.8967,58.8483,58.8846,25600.0
2005-06-09 15:20:00,97.48,97.52,97.45,97.45,62400.0,58.8846,58.9087,58.8665,58.8665,62400.0
2005-06-09 15:25:00,97.46,97.47,97.2,97.22,29800.0,58.8725,58.8785,58.7154,58.7275,29800.0
2005-06-09 15:30:00,97.22,97.33,97.22,97.31,25700.0,58.7275,58.794,58.7275,58.7819,25700.0
2005-06-09 15:35:00,97.31,97.37,97.3,97.37,21300.0,58.7819,58.8181,58.7758,58.8181,21300.0
2005-06-09 15:40:00,97.38,97.48,97.37,97.45,24900.0,58.8242,58.8846,58.8181,58.8665,24900.0
2005-06-09 15:45:00,97.45,97.48,97.4,97.4,25600.0,58.8665,58.8846,58.8363,58.8363,25600.0
2005-06-09 15:50:00,97.41,97.47,97.4,97.47,37900.0,58.8423,58.8785,58.8363,58.8785,37900.0
2005-06-09 15:55:00,97.47,97.5,97.47,97.5,36600.0,58.8785,58.8967,58.8785,58.8967,36600.0
2005-06-10 09:30:00,97.85,97.85,97.58,97.6,54200.0,59.1081,59.1081,58.945,58.9571,54200.0
2005-06-10 09:35:00,97.57,97.77,97.5,97.72,38100.0,58.9389,59.0598,58.8967,59.0296,38100.0
2005-06-10 09:40:00,97.71,98.05,97.67,98.0,69200.0,59.0235,59.2289,58.9994,59.1987,69200.0
2005-06-10 09:45:00,98.01,98.02,97.7,97.74,47300.0,59.2047,59.2108,59.0175,59.0416,47300.0
2005-06-10 09:50:00,97.78,97.78,97.71,97.75,37500.0,59.0658,59.0658,59.0235,59.0477,37500.0
2005-06-10 09:55:00,97.75,97.77,97.45,97.52,28600.0,59.0477,59.0598,58.8665,58.9087,28600.0
2005-06-10 10:00:00,97.52,97.6,97.42,97.6,15100.0,58.9087,58.9571,58.8483,58.9571,15100.0
2005-06-10 10:05:00,97.6,97.73,97.45,97.59,44100.0,58.9571,59.0356,58.8665,58.951,44100.0
2005-06-10 10:10:00,97.59,97.59,97.3,97.49,24700.0,58.951,58.951,58.7758,58.8906,24700.0
2005-06-10 10:15:00,97.5,97.6,97.2,97.24,39700.0,58.8967,58.9571,58.7154,58.7396,39700.0
2005-06-10 10:20:00,97.2,97.21,97.07,97.11,39600.0,58.7154,58.7215,58.6369,58.6611,39600.0
2005-06-10 10:25:00,97.13,97.25,97.04,97.05,27400.0,58.6732,58.7456,58.6188,58.6248,27400.0
2005-06-10 10:30:00,97.05,97.13,96.95,97.06,33100.0,58.6248,58.6732,58.5644,58.6309,33100.0
2005-06-10 10:35:00,97.06,97.15,97.0,97.15,12600.0,58.6309,58.6852,58.5946,58.6852,12600.0
2005-06-10 10:40:00,97.15,97.24,97.15,97.15,17600.0,58.6852,58.7396,58.6852,58.6852,17600.0
2005-06-10 10:45:00,97.15,97.17,97.02,97.16,16000.0,58.6852,58.6973,58.6067,58.6913,16000.0
2005-06-10 10:50:00,97.16,97.27,97.16,97.24,11900.0,58.6913,58.7577,58.6913,58.7396,11900.0
2005-06-10 10:55:00,97.25,97.3,97.18,97.21,32000.0,58.7456,58.7758,58.7034,58.7215,32000.0
2005-06-10 11:00:00,97.24,97.36,97.21,97.34,60500.0,58.7396,58.8121,58.7215,58.8,60500.0
2005-06-10 11:05:00,97.34,97.61,97.32,97.58,20900.0,58.8,58.9631,58.7879,58.945,20900.0
2005-06-10 11:10:00,97.58,97.67,97.56,97.67,11200.0,58.945,58.9994,58.9329,58.9994,11200.0
2005-06-10 11:15:00,97.66,97.67,97.53,97.56,10300.0,58.9933,58.9994,58.9148,58.9329,10300.0
2005-06-10 11:20:00,97.56,97.56,97.4,97.46,11600.0,58.9329,58.9329,58.8363,58.8725,11600.0
2005-06-10 11:25:00,97.46,97.5,97.46,97.49,35200.0,58.8725,58.8967,58.8725,58.8906,35200.0
2005-06-10 11:30:00,97.49,97.5,97.43,97.44,8400.0,58.8906,58.8967,58.8544,58.8604,8400.0
2005-06-10 11:35:00,97.44,97.53,97.44,97.49,17900.0,58.8604,58.9148,58.8604,58.8906,17900.0
2005-06-10 11:40:00,97.48,97.5,97.43,97.43,13100.0,58.8846,58.8967,58.8544,58.8544,13100.0
2005-06-10 11:45:00,97.43,97.5,97.43,97.45,26900.0,58.8544,58.8967,58.8544,58.8665,26900.0
2005-06-10 11:50:00,97.49,97.5,97.42,97.45,14500.0,58.8906,58.8967,58.8483,58.8665,14500.0
2005-06-10 11:55:00,97.46,97.47,97.29,97.29,11100.0,58.8725,58.8785,58.7698,58.7698,11100.0
2005-06-10 12:00:00,97.28,97.33,97.24,97.26,13100.0,58.7638,58.794,58.7396,58.7517,13100.0
2005-06-10 12:05:00,97.26,97.32,97.1,97.1,20100.0,58.7517,58.7879,58.655,58.655,20100.0
2005-06-10 12:10:00,97.1,97.17,97.06,97.17,16500.0,58.655,58.6973,58.6309,58.6973,16500.0
2005-06-10 12:15:00,97.13,97.19,96.99,97.05,55000.0,58.6732,58.7094,58.5886,58.6248,55000.0
2005-06-10 12:20:00,97.02,97.05,97.0,97.04,30500.0,58.6067,58.6248,58.5946,58.6188,30500.0
2005-06-10 12:25:00,97.05,97.08,96.98,96.99,5900.0,58.6248,58.643,58.5825,58.5886,5900.0
2005-06-10 12:30:00,97.03,97.11,97.03,97.08,9200.0,58.6127,58.6611,58.6127,58.643,9200.0
2005-06-10 12:35:00,97.08,97.13,97.04,97.05,7600.0,58.643,58.6732,58.6188,58.6248,7600.0
2005-06-10 12:40:00,96.98,97.01,96.85,96.9,13900.0,58.5825,58.6007,58.504,58.5342,13900.0
2005-06-10 12:45:00,96.9,96.96,96.9,96.95,4800.0,58.5342,58.5705,58.5342,58.5644,4800.0
2005-06-10 12:50:00,96.95,96.97,96.85,96.97,12900.0,58.5644,58.5765,58.504,58.5765,12900.0
2005-06-10 12:55:00,96.98,97.0,96.95,96.98,3600.0,58.5825,58.5946,58.5644,58.5825,3600.0
2005-06-10 13:00:00,96.96,96.96,96.85,96.93,8500.0,58.5705,58.5705,58.504,58.5523,8500.0
2005-06-10 13:05:00,96.89,96.93,96.85,96.89,33800.0,58.5282,58.5523,58.504,58.5282,33800.0
2005-06-10 13:10:00,96.88,97.0,96.88,96.95,10400.0,58.5221,58.5946,58.5221,58.5644,10400.0
2005-06-10 13:15:00,96.97,97.0,96.94,96.95,21500.0,58.5765,58.5946,58.5584,58.5644,21500.0
2005-06-10 13:20:00,96.94,96.95,96.85,96.88,16000.0,58.5584,58.5644,58.504,58.5221,16000.0
2005-06-10 13:25:00,96.87,96.88,96.8,96.8,15800.0,58.5161,58.5221,58.4738,58.4738,15800.0
2005-06-10 13:30:00,96.8,96.81,96.77,96.77,5900.0,58.4738,58.4799,58.4557,58.4557,5900.0
2005-06-10 13:35:00,96.77,96.77,96.74,96.75,27500.0,58.4557,58.4557,58.4376,58.4436,27500.0
2005-06-10 13:40:00,96.75,96.87,96.75,96.87,26500.0,58.4436,58.5161,58.4436,58.5161,26500.0
2005-06-10 13:45:00,96.87,96.87,96.79,96.8,39000.0,58.5161,58.5161,58.4678,58.4738,39000.0
2005-06-10 13:50:00,96.84,96.9,96.7,96.73,16000.0,58.498,58.5342,58.4134,58.4315,16000.0
2005-06-10 13:55:00,96.73,96.73,96.5,96.58,17300.0,58.4315,58.4315,58.2926,58.3409,17300.0
2005-06-10 14:00:00,96.58,96.65,96.56,96.58,17000.0,58.3409,58.3832,58.3288,58.3409,17000.0
2005-06-10 14:05:00,96.58,96.6,96.37,96.4,35300.0,58.3409,58.353,58.2141,58.2322,35300.0
2005-06-10 14:10:00,96.4,96.45,96.38,96.41,39200.0,58.2322,58.2624,58.2201,58.2382,39200.0
2005-06-10 14:15:00,96.41,96.46,96.41,96.46,13100.0,58.2382,58.2684,58.2382,58.2684,13100.0
2005-06-10 14:20:00,96.46,96.52,96.46,96.52,14100.0,58.2684,58.3047,58.2684,58.3047,14100.0
2005-06-10 14:25:00,96.54,96.56,96.41,96.43,25000.0,58.3168,58.3288,58.2382,58.2503,25000.0
2005-06-10 14:30:00,96.42,96.5,96.42,96.49,8600.0,58.2443,58.2926,58.2443,58.2866,8600.0
2005-06-10 14:35:00,96.49,96.54,96.48,96.54,11900.0,58.2866,58.3168,58.2805,58.3168,11900.0
2005-06-10 14:40:00,96.53,96.57,96.51,96.52,16700.0,58.3107,58.3349,58.2986,58.3047,16700.0
2005-06-10 14:45:00,96.51,96.51,96.38,96.39,20200.0,58.2986,58.2986,58.2201,58.2261,20200.0
2005-06-10 14:50:00,96.37,96.38,96.25,96.32,32000.0,58.2141,58.2201,58.1416,58.1839,32000.0
2005-06-10 14:55:00,96.32,96.51,96.32,96.42,20900.0,58.1839,58.2986,58.1839,58.2443,20900.0
2005-06-10 15:00:00,96.43,96.65,96.43,96.55,43900.0,58.2503,58.3832,58.2503,58.3228,43900.0
2005-06-10 15:05:00,96.55,96.61,96.54,96.57,36100.0,58.3228,58.359,58.3168,58.3349,36100.0
2005-06-10 15:10:00,96.57,96.86,96.56,96.79,39200.0,58.3349,58.5101,58.3288,58.4678,39200.0
2005-06-10 15:15:00,96.79,96.81,96.7,96.77,30400.0,58.4678,58.4799,58.4134,58.4557,30400.0
2005-06-10 15:20:00,96.74,96.75,96.64,96.69,34500.0,58.4376,58.4436,58.3772,58.4074,34500.0
2005-06-10 15:25:00,96.69,96.81,96.66,96.74,40700.0,58.4074,58.4799,58.3892,58.4376,40700.0
2005-06-10 15:30:00,96.73,96.83,96.72,96.8,36600.0,58.4315,58.4919,58.4255,58.4738,36600.0
2005-06-10 15:35:00,96.79,97.04,96.78,96.98,31600.0,58.4678,58.6188,58.4617,58.5825,31600.0
2005-06-10 15:40:00,96.98,97.06,96.95,96.98,40100.0,58.5825,58.6309,58.5644,58.5825,40100.0
2005-06-10 15:45:00,97.0,97.14,97.0,97.05,29100.0,58.5946,58.6792,58.5946,58.6248,29100.0
2005-06-10 15:50:00,97.02,97.05,96.95,97.03,28100.0,58.6067,58.6248,58.5644,58.6127,28100.0
2005-06-10 15:55:00,97.03,97.04,96.9,97.0,84800.0,58.6127,58.6188,58.5342,58.5946,84800.0
2005-06-13 09:30:00,97.05,97.24,97.03,97.18,44700.0,58.6248,58.7396,58.6127,58.7034,44700.0
2005-06-13 09:35:00,97.18,97.19,96.66,96.8,27100.0,58.7034,58.7094,58.3892,58.4738,27100.0
2005-06-13 09:40:00,96.82,97.07,96.8,97.03,12700.0,58.4859,58.6369,58.4738,58.6127,12700.0
2005-06-13 09:45:00,97.04,97.14,96.93,97.11,24800.0,58.6188,58.6792,58.5523,58.6611,24800.0
2005-06-13 09:50:00,97.1,97.38,97.1,97.36,18500.0,58.655,58.8242,58.655,58.8121,18500.0
2005-06-13 09:55:00,97.35,97.42,97.18,97.22,14700.0,58.8061,58.8483,58.7034,58.7275,14700.0
2005-06-13 10:00:00,97.17,97.48,97.17,97.45,20300.0,58.6973,58.8846,58.6973,58.8665,20300.0
2005-06-13 10:05:00,97.46,97.46,97.22,97.35,33900.0,58.8725,58.8725,58.7275,58.8061,33900.0
2005-06-13 10:10:00,97.35,97.35,97.24,97.26,11200.0,58.8061,58.8061,58.7396,58.7517,11200.0
2005-06-13 10:15:00,97.26,97.66,97.26,97.62,35200.0,58.7517,58.9933,58.7517,58.9691,35200.0
2005-06-13 10:20:00,97.61,97.71,97.58,97.66,22300.0,58.9631,59.0235,58.945,58.9933,22300.0
2005-06-13 10:25:00,97.67,97.68,97.49,97.5,22700.0,58.9994,59.0054,58.8906,58.8967,22700.0
2005-06-13 10:30:00,97.53,97.81,97.53,97.77,24600.0,58.9148,59.0839,58.9148,59.0598,24600.0
2005-06-13 10:35:00,97.72,97.97,97.72,97.91,33300.0,59.0296,59.1806,59.0296,59.1443,33300.0
2005-06-13 10:40:00,97.89,98.04,97.82,97.82,47600.0,59.1322,59.2229,59.09,59.09,47600.0
2005-06-13 10:45:00,97.86,98.08,97.86,98.08,21500.0,59.1141,59.247,59.1141,59.247,21500.0
2005-06-13 10:50:00,98.09,98.12,98.0,98.06,28100.0,59.2531,59.2712,59.1987,59.2349,28100.0
2005-06-13 10:55:00,98.08,98.17,98.07,98.17,24500.0,59.247,59.3014,59.241,59.3014,24500.0
2005-06-13 11:00:00,98.17,98.4,98.17,98.32,46900.0,59.3014,59.4403,59.3014,59.392,46900.0
2005-06-13 11:05:00,98.32,98.84,98.32,98.6,74500.0,59.392,59.7061,59.392,59.5611,74500.0
2005-06-13 11:10:00,98.65,98.76,98.6,98.72,49500.0,59.5913,59.6578,59.5611,59.6336,49500.0
2005-06-13 11:15:00,98.74,98.79,98.67,98.75,30300.0,59.6457,59.6759,59.6034,59.6517,30300.0
2005-06-13 11:20:00,98.75,98.88,98.72,98.88,27100.0,59.6517,59.7303,59.6336,59.7303,27100.0
2005-06-13 11:25:00,98.88,98.9,98.79,98.89,29700.0,59.7303,59.7424,59.6759,59.7363,29700.0
2005-06-13 11:30:00,98.9,98.96,98.81,98.94,26800.0,59.7424,59.7786,59.688,59.7665,26800.0
2005-06-13 11:35:00,98.94,98.99,98.91,98.94,27100.0,59.7665,59.7967,59.7484,59.7665,27100.0
2005-06-13 11:40:00,98.95,98.95,98.83,98.87,21600.0,59.7726,59.7726,59.7001,59.7242,21600.0
2005-06-13 11:45:00,98.89,99.05,98.86,99.0,81400.0,59.7363,59.833,59.7182,59.8028,81400.0
2005-06-13 11:50:00,99.0,99.02,98.82,98.88,49200.0,59.8028,59.8148,59.694,59.7303,49200.0
2005-06-13 11:55:00,98.79,98.8,98.55,98.74,28300.0,59.6759,59.6819,59.5309,59.6457,28300.0
2005-06-13 12:00:00,98.72,98.85,98.63,98.71,17700.0,59.6336,59.7122,59.5793,59.6276,17700.0
2005-06-13 12:05:00,98.7,98.72,98.49,98.5,25900.0,59.6215,59.6336,59.4947,59.5007,25900.0
2005-06-13 12:10:00,98.49,98.51,98.35,98.44,26200.0,59.4947,59.5068,59.4101,59.4645,26200.0
2005-06-13 12:15:00,98.43,98.44,98.26,98.3,12900.0,59.4584,59.4645,59.3558,59.3799,12900.0
2005-06-13 12:20:00,98.27,98.38,98.23,98.38,15600.0,59.3618,59.4282,59.3376,59.4282,15600.0
2005-06-13 12:25:00,98.38,98.4,98.33,98.4,8000.0,59.4282,59.4403,59.398,59.4403,8000.0
2005-06-13 12:30:00,98.4,98.44,98.4,98.4,9800.0,59.4403,59.4645,59.4403,59.4403,9800.0
2005-06-13 12:35:00,98.41,98.44,98.34,98.34,7600.0,59.4464,59.4645,59.4041,59.4041,7600.0
2005-06-13 12:40:00,98.32,98.32,98.15,98.2,21400.0,59.392,59.392,59.2893,59.3195,21400.0
2005-06-13 12:45:00,98.21,98.33,98.2,98.29,15400.0,59.3255,59.398,59.3195,59.3739,15400.0
2005-06-13 12:50:00,98.29,98.43,98.23,98.31,13300.0,59.3739,59.4584,59.3376,59.386,13300.0
2005-06-13 12:55:00,98.3,98.3,98.15,98.22,27500.0,59.3799,59.3799,59.2893,59.3316,27500.0
2005-06-13 13:00:00,98.22,98.27,98.19,98.25,3300.0,59.3316,59.3618,59.3135,59.3497,3300.0
2005-06-13 13:05:00,98.29,98.37,98.27,98.28,7900.0,59.3739,59.4222,59.3618,59.3678,7900.0
2005-06-13 13:10:00,98.3,98.3,98.25,98.28,3300.0,59.3799,59.3799,59.3497,59.3678,3300.0
2005-06-13 13:15:00,98.29,98.3,98.24,98.29,8700.0,59.3739,59.3799,59.3437,59.3739,8700.0
2005-06-13 13:20:00,98.3,98.33,98.28,98.29,4900.0,59.3799,59.398,59.3678,59.3739,4900.0
2005-06-13 13:25:00,98.31,98.44,98.28,98.44,9600.0,59.386,59.4645,59.3678,59.4645,9600.0
2005-06-13 13:30:00,98.44,98.44,98.28,98.29,9700.0,59.4645,59.4645,59.3678,59.3739,9700.0
2005-06-13 13:35:00,98.28,98.37,98.23,98.25,8800.0,59.3678,59.4222,59.3376,59.3497,8800.0
2005-06-13 13:40:00,98.23,98.38,98.18,98.27,10500.0,59.3376,59.4282,59.3074,59.3618,10500.0
2005-06-13 13:45:00,98.27,98.27,98.21,98.26,12100.0,59.3618,59.3618,59.3255,59.3558,12100.0
2005-06-13 13:50:00,98.25,98.25,98.08,98.21,19700.0,59.3497,59.3497,59.247,59.3255,19700.0
2005-06-13 13:55:00,98.21,98.22,98.04,98.06,23500.0,59.3255,59.3316,59.2229,59.2349,23500.0
2005-06-13 14:00:00,98.06,98.08,97.89,97.96,23800.0,59.2349,59.247,59.1322,59.1745,23800.0
2005-06-13 14:05:00,97.98,98.21,97.98,98.08,20400.0,59.1866,59.3255,59.1866,59.247,20400.0
2005-06-13 14:10:00,98.07,98.08,97.8,97.8,19500.0,59.241,59.247,59.0779,59.0779,19500.0
2005-06-13 14:15:00,97.81,98.0,97.8,97.89,35000.0,59.0839,59.1987,59.0779,59.1322,35000.0
2005-06-13 14:20:00,97.85,97.95,97.75,97.81,52100.0,59.1081,59.1685,59.0477,59.0839,52100.0
2005-06-13 14:25:00,97.81,97.89,97.65,97.65,23600.0,59.0839,59.1322,58.9873,58.9873,23600.0
2005-06-13 14:30:00,97.65,97.67,97.52,97.56,33800.0,58.9873,58.9994,58.9087,58.9329,33800.0
2005-06-13 14:35:00,97.53,97.65,97.49,97.53,38000.0,58.9148,58.9873,58.8906,58.9148,38000.0
2005-06-13 14:40:00,97.56,97.65,97.52,97.58,23500.0,58.9329,58.9873,58.9087,58.945,23500.0
2005-06-13 14:45:00,97.53,97.62,97.49,97.62,37900.0,58.9148,58.9691,58.8906,58.9691,37900.0
2005-06-13 14:50:00,97.61,97.69,97.6,97.69,29000.0,58.9631,59.0114,58.9571,59.0114,29000.0
2005-06-13 14:55:00,97.66,97.7,97.59,97.6,25300.0,58.9933,59.0175,58.951,58.9571,25300.0
2005-06-13 15:00:00,97.62,97.65,97.45,97.48,36600.0,58.9691,58.9873,58.8665,58.8846,36600.0
2005-06-13 15:05:00,97.47,97.58,97.4,97.58,36400.0,58.8785,58.945,58.8363,58.945,36400.0
2005-06-13 15:10:00,97.56,97.56,97.46,97.47,16000.0,58.9329,58.9329,58.8725,58.8785,16000.0
2005-06-13 15:15:00,97.47,97.48,97.25,97.36,63500.0,58.8785,58.8846,58.7456,58.8121,63500.0
2005-06-13 15:20:00,97.3,97.54,97.29,97.52,28400.0,58.7758,58.9208,58.7698,58.9087,28400.0
2005-06-13 15:25:00,97.52,97.54,97.41,97.48,21100.0,58.9087,58.9208,58.8423,58.8846,21100.0
2005-06-13 15:30:00,97.48,97.59,97.45,97.52,34600.0,58.8846,58.951,58.8665,58.9087,34600.0
2005-06-13 15:35:00,97.52,97.72,97.46,97.68,43800.0,58.9087,59.0296,58.8725,59.0054,43800.0
2005-06-13 15:40:00,97.67,97.73,97.55,97.55,16700.0,58.9994,59.0356,58.9269,58.9269,16700.0
2005-06-13 15:45:00,97.53,97.55,97.4,97.49,34800.0,58.9148,58.9269,58.8363,58.8906,34800.0
2005-06-13 15:50:00,97.49,97.71,97.49,97.65,48900.0,58.8906,59.0235,58.8906,58.9873,48900.0
2005-06-13 15:55:00,97.65,97.67,97.55,97.67,41300.0,58.9873,58.9994,58.9269,58.9994,41300.0
2005-06-14 09:30:00,97.6,97.85,97.58,97.76,34700.0,58.9571,59.1081,58.945,59.0537,34700.0
2005-06-14 09:35:00,97.84,97.85,97.7,97.82,22800.0,59.102,59.1081,59.0175,59.09,22800.0
2005-06-14 09:40:00,97.82,98.31,97.7,98.18,31600.0,59.09,59.386,59.0175,59.3074,31600.0
2005-06-14 09:45:00,98.18,98.4,98.15,98.33,36700.0,59.3074,59.4403,59.2893,59.398,36700.0
2005-06-14 09:50:00,98.24,98.26,98.02,98.13,21000.0,59.3437,59.3558,59.2108,59.2772,21000.0
2005-06-14 09:55:00,98.12,98.34,97.97,98.24,30500.0,59.2712,59.4041,59.1806,59.3437,30500.0
2005-06-14 10:00:00,98.35,98.35,98.04,98.15,16200.0,59.4101,59.4101,59.2229,59.2893,16200.0
2005-06-14 10:05:00,98.13,98.19,97.87,98.0,29200.0,59.2772,59.3135,59.1202,59.1987,29200.0
2005-06-14 10:10:00,98.0,98.09,97.94,98.0,52000.0,59.1987,59.2531,59.1625,59.1987,52000.0
2005-06-14 10:15:00,98.01,98.01,97.59,97.61,30000.0,59.2047,59.2047,58.951,58.9631,30000.0
2005-06-14 10:20:00,97.55,97.64,97.28,97.56,34900.0,58.9269,58.9812,58.7638,58.9329,34900.0
2005-06-14 10:25:00,97.52,97.71,97.52,97.71,15200.0,58.9087,59.0235,58.9087,59.0235,15200.0
2005-06-14 10:30:00,97.71,97.91,97.71,97.91,22800.0,59.0235,59.1443,59.0235,59.1443,22800.0
2005-06-14 10:35:00,97.89,98.05,97.85,98.05,18200.0,59.1322,59.2289,59.1081,59.2289,18200.0
2005-06-14 10:40:00,98.05,98.07,97.91,97.93,18400.0,59.2289,59.241,59.1443,59.1564,18400.0
2005-06-14 10:45:00,97.92,97.92,97.76,97.85,32000.0,59.1504,59.1504,59.0537,59.1081,32000.0
2005-06-14 10:50:00,97.85,98.02,97.8,97.99,27800.0,59.1081,59.2108,59.0779,59.1927,27800.0
2005-06-14 10:55:00,98.02,98.03,97.89,97.96,26000.0,59.2108,59.2168,59.1322,59.1745,26000.0
2005-06-14 11:00:00,97.96,98.07,97.95,98.04,27000.0,59.1745,59.241,59.1685,59.2229,27000.0
2005-06-14 11:05:00,98.04,98.23,98.04,98.17,19300.0,59.2229,59.3376,59.2229,59.3014,19300.0
2005-06-14 11:10:00,98.18,98.3,98.17,98.29,21500.0,59.3074,59.3799,59.3014,59.3739,21500.0
2005-06-14 11:15:00,98.29,98.35,98.21,98.29,24300.0,59.3739,59.4101,59.3255,59.3739,24300.0
2005-06-14 11:20:00,98.29,98.36,98.29,98.31,15500.0,59.3739,59.4162,59.3739,59.386,15500.0
2005-06-14 11:25:00,98.31,98.34,98.1,98.17,11600.0,59.386,59.4041,59.2591,59.3014,11600.0
2005-06-14 11:30:00,98.18,98.39,98.18,98.38,22100.0,59.3074,59.4343,59.3074,59.4282,22100.0
2005-06-14 11:35:00,98.39,98.53,98.38,98.52,26800.0,59.4343,59.5189,59.4282,59.5128,26800.0
2005-06-14 11:40:00,98.53,98.72,98.53,98.65,31900.0,59.5189,59.6336,59.5189,59.5913,31900.0
2005-06-14 11:45:00,98.65,98.79,98.64,98.79,22900.0,59.5913,59.6759,59.5853,59.6759,22900.0
2005-06-14 11:50:00,98.79,98.79,98.7,98.72,17200.0,59.6759,59.6759,59.6215,59.6336,17200.0
2005-06-14 11:55:00,98.71,98.75,98.55,98.72,30000.0,59.6276,59.6517,59.5309,59.6336,30000.0
2005-06-14 12:00:00,98.72,98.73,98.69,98.7,25700.0,59.6336,59.6397,59.6155,59.6215,25700.0
2005-06-14 12:05:00,98.7,98.7,98.59,98.62,14900.0,59.6215,59.6215,59.5551,59.5732,14900.0
2005-06-14 12:10:00,98.62,98.68,98.61,98.68,16100.0,59.5732,59.6095,59.5672,59.6095,16100.0
2005-06-14 12:15:00,98.68,98.69,98.65,98.65,15700.0,59.6095,59.6155,59.5913,59.5913,15700.0
2005-06-14 12:20:00,98.65,98.65,98.45,98.47,16500.0,59.5913,59.5913,59.4705,59.4826,16500.0
2005-06-14 12:25:00,98.47,98.49,98.3,98.32,35700.0,59.4826,59.4947,59.3799,59.392,35700.0
2005-06-14 12:30:00,98.32,98.38,98.3,98.38,15200.0,59.392,59.4282,59.3799,59.4282,15200.0
2005-06-14 12:35:00,98.39,98.39,98.27,98.3,9500.0,59.4343,59.4343,59.3618,59.3799,9500.0
2005-06-14 12:40:00,98.32,98.35,98.27,98.3,6500.0,59.392,59.4101,59.3618,59.3799,6500.0
2005-06-14 12:45:00,98.32,98.54,98.32,98.54,12000.0,59.392,59.5249,59.392,59.5249,12000.0
2005-06-14 12:50:00,98.6,98.6,98.5,98.53,12200.0,59.5611,59.5611,59.5007,59.5189,12200.0
2005-06-14 12:55:00,98.53,98.55,98.51,98.55,10600.0,59.5189,59.5309,59.5068,59.5309,10600.0
2005-06-14 13:00:00,98.56,98.56,98.3,98.37,20700.0,59.537,59.537,59.3799,59.4222,20700.0
2005-06-14 13:05:00,98.37,98.41,98.37,98.39,7300.0,59.4222,59.4464,59.4222,59.4343,7300.0
2005-06-14 13:10:00,98.38,98.42,98.27,98.38,18000.0,59.4282,59.4524,59.3618,59.4282,18000.0
2005-06-14 13:15:00,98.4,98.44,98.34,98.34,6500.0,59.4403,59.4645,59.4041,59.4041,6500.0
2005-06-14 13:20:00,98.33,98.4,98.33,98.38,15800.0,59.398,59.4403,59.398,59.4282,15800.0
2005-06-14 13:25:00,98.38,98.42,98.31,98.41,10800.0,59.4282,59.4524,59.386,59.4464,10800.0
2005-06-14 13:30:00,98.43,98.43,98.33,98.36,15300.0,59.4584,59.4584,59.398,59.4162,15300.0
2005-06-14 13:35:00,98.36,98.45,98.34,98.45,14800.0,59.4162,59.4705,59.4041,59.4705,14800.0
2005-06-14 13:40:00,98.46,98.54,98.43,98.48,27100.0,59.4766,59.5249,59.4584,59.4886,27100.0
2005-06-14 13:45:00,98.51,98.8,98.49,98.73,57000.0,59.5068,59.6819,59.4947,59.6397,57000.0
2005-06-14 13:50:00,98.73,98.73,98.67,98.67,9600.0,59.6397,59.6397,59.6034,59.6034,9600.0
2005-06-14 13:55:00,98.66,98.91,98.65,98.91,57000.0,59.5974,59.7484,59.5913,59.7484,57000.0
2005-06-14 14:00:00,98.9,98.91,98.65,98.73,49600.0,59.7424,59.7484,59.5913,59.6397,49600.0
2005-06-14 14:05:00,98.71,98.85,98.7,98.77,26500.0,59.6276,59.7122,59.6215,59.6638,26500.0
2005-06-14 14:10:00,98.77,98.77,98.68,98.69,23400.0,59.6638,59.6638,59.6095,59.6155,23400.0
2005-06-14 14:15:00,98.69,98.72,98.57,98.71,17800.0,59.6155,59.6336,59.543,59.6276,17800.0
2005-06-14 14:20:00,98.69,98.73,98.47,98.5,24000.0,59.6155,59.6397,59.4826,59.5007,24000.0
2005-06-14 14:25:00,98.5,98.58,98.4,98.57,39500.0,59.5007,59.5491,59.4403,59.543,39500.0
2005-06-14 14:30:00,98.59,98.6,98.42,98.59,18400.0,59.5551,59.5611,59.4524,59.5551,18400.0
2005-06-14 14:35:00,98.59,98.67,98.55,98.55,14500.0,59.5551,59.6034,59.5309,59.5309,14500.0
2005-06-14 14:40:00,98.51,98.58,98.46,98.51,15000.0,59.5068,59.5491,59.4766,59.5068,15000.0
2005-06-14 14:45:00,98.51,98.63,98.49,98.56,21600.0,59.5068,59.5793,59.4947,59.537,21600.0
2005-06-14 14:50:00,98.52,98.6,98.39,98.39,13400.0,59.5128,59.5611,59.4343,59.4343,13400.0
2005-06-14 14:55:00,98.38,98.53,98.38,98.53,15900.0,59.4282,59.5189,59.4282,59.5189,15900.0
2005-06-14 15:00:00,98.53,98.54,98.41,98.42,21100.0,59.5189,59.5249,59.4464,59.4524,21100.0
2005-06-14 15:05:00,98.42,98.57,98.42,98.45,28800.0,59.4524,59.543,59.4524,59.4705,28800.0
2005-06-14 15:10:00,98.45,98.53,98.41,98.42,17800.0,59.4705,59.5189,59.4464,59.4524,17800.0
2005-06-14 15:15:00,98.42,98.53,98.39,98.53,22000.0,59.4524,59.5189,59.4343,59.5189,22000.0
2005-06-14 15:20:00,98.52,98.66,98.45,98.53,31500.0,59.5128,59.5974,59.4705,59.5189,31500.0
2005-06-14 15:25:00,98.53,98.58,98.45,98.52,18700.0,59.5189,59.5491,59.4705,59.5128,18700.0
2005-06-14 15:30:00,98.52,98.61,98.4,98.43,27000.0,59.5128,59.5672,59.4403,59.4584,27000.0
2005-06-14 15:35:00,98.43,98.49,98.42,98.49,18600.0,59.4584,59.4947,59.4524,59.4947,18600.0
2005-06-14 15:40:00,98.49,98.61,98.42,98.5,27500.0,59.4947,59.5672,59.4524,59.5007,27500.0
2005-06-14 15:45:00,98.49,98.6,98.44,98.55,20500.0,59.4947,59.5611,59.4645,59.5309,20500.0
2005-06-14 15:50:00,98.54,98.65,98.51,98.58,44000.0,59.5249,59.5913,59.5068,59.5491,44000.0
2005-06-14 15:55:00,98.57,98.68,98.56,98.66,41300.0,59.543,59.6095,59.537,59.5974,41300.0
2005-06-15 09:30:00,98.58,98.93,98.55,98.84,61800.0,59.5491,59.7605,59.5309,59.7061,61800.0
2005-06-15 09:35:00,98.8,98.85,98.03,98.12,42500.0,59.6819,59.7122,59.2168,59.2712,42500.0
2005-06-15 09:40:00,98.11,98.68,98.11,98.61,36000.0,59.2651,59.6095,59.2651,59.5672,36000.0
2005-06-15 09:45:00,98.6,98.95,98.57,98.8,35800.0,59.5611,59.7726,59.543,59.6819,35800.0
2005-06-15 09:50:00,98.82,98.89,98.65,98.75,28300.0,59.694,59.7363,59.5913,59.6517,28300.0
2005-06-15 09:55:00,98.8,98.89,98.72,98.73,17400.0,59.6819,59.7363,59.6336,59.6397,17400.0
2005-06-15 10:00:00,98.73,98.77,98.57,98.62,35200.0,59.6397,59.6638,59.543,59.5732,35200.0
2005-06-15 10:05:00,98.63,98.65,98.51,98.55,31100.0,59.5793,59.5913,59.5068,59.5309,31100.0
2005-06-15 10:10:00,98.57,98.68,98.53,98.57,22200.0,59.543,59.6095,59.5189,59.543,22200.0
2005-06-15 10:15:00,98.58,98.65,98.54,98.55,14900.0,59.5491,59.5913,59.5249,59.5309,14900.0
2005-06-15 10:20:00,98.56,98.65,98.53,98.53,11500.0,59.537,59.5913,59.5189,59.5189,11500.0
2005-06-15 10:25:00,98.53,98.6,98.41,98.42,22000.0,59.5189,59.5611,59.4464,59.4524,22000.0
2005-06-15 10:30:00,98.41,98.41,98.04,98.08,53700.0,59.4464,59.4464,59.2229,59.247,53700.0
2005-06-15 10:35:00,98.08,98.27,98.08,98.12,23500.0,59.247,59.3618,59.247,59.2712,23500.0
2005-06-15 10:40:00,98.01,98.16,97.89,97.89,22700.0,59.2047,59.2953,59.1322,59.1322,22700.0
2005-06-15 10:45:00,97.92,97.92,97.6,97.82,45800.0,59.1504,59.1504,58.9571,59.09,45800.0
2005-06-15 10:50:00,97.95,98.1,97.7,97.79,29700.0,59.1685,59.2591,59.0175,59.0718,29700.0
2005-06-15 10:55:00,97.81,97.85,97.7,97.72,15900.0,59.0839,59.1081,59.0175,59.0296,15900.0
2005-06-15 11:00:00,97.7,97.7,97.38,97.6,38300.0,59.0175,59.0175,58.8242,58.9571,38300.0
2005-06-15 11:05:00,97.6,97.84,97.6,97.84,23200.0,58.9571,59.102,58.9571,59.102,23200.0
2005-06-15 11:10:00,97.81,97.86,97.61,97.7,27300.0,59.0839,59.1141,58.9631,59.0175,27300.0
2005-06-15 11:15:00,97.7,97.78,97.68,97.78,19100.0,59.0175,59.0658,59.0054,59.0658,19100.0
2005-06-15 11:20:00,97.78,97.91,97.78,97.9,12700.0,59.0658,59.1443,59.0658,59.1383,12700.0
2005-06-15 11:25:00,97.92,97.92,97.76,97.77,13400.0,59.1504,59.1504,59.0537,59.0598,13400.0
2005-06-15 11:30:00,97.76,97.81,97.76,97.81,15500.0,59.0537,59.0839,59.0537,59.0839,15500.0
2005-06-15 11:35:00,97.81,97.82,97.76,97.79,8400.0,59.0839,59.09,59.0537,59.0718,8400.0
2005-06-15 11:40:00,97.79,97.79,97.75,97.76,5900.0,59.0718,59.0718,59.0477,59.0537,5900.0
2005-06-15 11:45:00,97.76,97.76,97.71,97.75,30500.0,59.0537,59.0537,59.0235,59.0477,30500.0
2005-06-15 11:50:00,97.72,97.78,97.71,97.73,9700.0,59.0296,59.0658,59.0235,59.0356,9700.0
2005-06-15 11:55:00,97.74,97.75,97.6,97.66,16200.0,59.0416,59.0477,58.9571,58.9933,16200.0
2005-06-15 12:00:00,97.67,97.71,97.64,97.71,11500.0,58.9994,59.0235,58.9812,59.0235,11500.0
2005-06-15 12:05:00,97.71,97.8,97.67,97.77,16000.0,59.0235,59.0779,58.9994,59.0598,16000.0
2005-06-15 12:10:00,97.8,97.87,97.77,97.84,5400.0,59.0779,59.1202,59.0598,59.102,5400.0
2005-06-15 12:15:00,97.85,97.85,97.82,97.83,4800.0,59.1081,59.1081,59.09,59.096,4800.0
2005-06-15 12:20:00,97.83,97.84,97.8,97.84,14500.0,59.096,59.102,59.0779,59.102,14500.0
2005-06-15 12:25:00,97.84,97.87,97.78,97.78,3300.0,59.102,59.1202,59.0658,59.0658,3300.0
2005-06-15 12:30:00,97.77,98.04,97.74,98.03,21800.0,59.0598,59.2229,59.0416,59.2168,21800.0
2005-06-15 12:35:00,98.0,98.0,97.93,97.94,6500.0,59.1987,59.1987,59.1564,59.1625,6500.0
2005-06-15 12:40:00,97.94,97.97,97.91,97.97,12500.0,59.1625,59.1806,59.1443,59.1806,12500.0
2005-06-15 12:45:00,97.96,98.09,97.96,98.0,13000.0,59.1745,59.2531,59.1745,59.1987,13000.0
2005-06-15 12:50:00,97.99,97.99,97.85,97.85,22900.0,59.1927,59.1927,59.1081,59.1081,22900.0
2005-06-15 12:55:00,97.85,97.88,97.85,97.88,15500.0,59.1081,59.1262,59.1081,59.1262,15500.0
2005-06-15 13:00:00,97.87,97.91,97.87,97.9,5100.0,59.1202,59.1443,59.1202,59.1383,5100.0
2005-06-15 13:05:00,97.87,98.0,97.87,98.0,13700.0,59.1202,59.1987,59.1202,59.1987,13700.0
2005-06-15 13:10:00,97.97,97.99,97.89,97.89,13400.0,59.1806,59.1927,59.1322,59.1322,13400.0
2005-06-15 13:15:00,97.93,97.93,97.85,97.85,8900.0,59.1564,59.1564,59.1081,59.1081,8900.0
2005-06-15 13:20:00,97.85,97.85,97.7,97.77,16900.0,59.1081,59.1081,59.0175,59.0598,16900.0
2005-06-15 13:25:00,97.79,97.94,97.76,97.86,20700.0,59.0718,59.1625,59.0537,59.1141,20700.0
2005-06-15 13:30:00,97.9,97.92,97.83,97.84,13200.0,59.1383,59.1504,59.096,59.102,13200.0
2005-06-15 13:35:00,97.85,97.94,97.84,97.91,12700.0,59.1081,59.1625,59.102,59.1443,12700.0
2005-06-15 13:40:00,97.9,97.9,97.82,97.88,7900.0,59.1383,59.1383,59.09,59.1262,7900.0
2005-06-15 13:45:00,97.88,98.0,97.88,98.0,12700.0,59.1262,59.1987,59.1262,59.1987,12700.0
2005-06-15 13:50:00,98.0,98.08,97.99,98.08,5400.0,59.1987,59.247,59.1927,59.247,5400.0
2005-06-15 13:55:00,98.07,98.32,98.05,98.23,24300.0,59.241,59.392,59.2289,59.3376,24300.0
2005-06-15 14:00:00,98.23,98.36,98.18,98.24,40000.0,59.3376,59.4162,59.3074,59.3437,40000.0
2005-06-15 14:05:00,98.24,98.26,98.21,98.21,8400.0,59.3437,59.3558,59.3255,59.3255,8400.0
2005-06-15 14:10:00,98.21,98.22,98.1,98.12,6300.0,59.3255,59.3316,59.2591,59.2712,6300.0
2005-06-15 14:15:00,98.13,98.52,98.12,98.52,44600.0,59.2772,59.5128,59.2712,59.5128,44600.0
2005-06-15 14:20:00,98.46,98.47,98.12,98.2,21700.0,59.4766,59.4826,59.2712,59.3195,21700.0
2005-06-15 14:25:00,98.18,98.35,98.12,98.3,13700.0,59.3074,59.4101,59.2712,59.3799,13700.0
2005-06-15 14:30:00,98.3,98.34,98.22,98.29,9700.0,59.3799,59.4041,59.3316,59.3739,9700.0
2005-06-15 14:35:00,98.31,98.43,98.29,98.3,14400.0,59.386,59.4584,59.3739,59.3799,14400.0
2005-06-15 14:40:00,98.26,98.35,98.21,98.32,9100.0,59.3558,59.4101,59.3255,59.392,9100.0
2005-06-15 14:45:00,98.34,98.48,98.34,98.42,14200.0,59.4041,59.4886,59.4041,59.4524,14200.0
2005-06-15 14:50:00,98.45,98.55,98.4,98.41,15600.0,59.4705,59.5309,59.4403,59.4464,15600.0
2005-06-15 14:55:00,98.4,98.44,98.37,98.44,13900.0,59.4403,59.4645,59.4222,59.4645,13900.0
2005-06-15 15:00:00,98.44,98.48,98.38,98.38,22500.0,59.4645,59.4886,59.4282,59.4282,22500.0
2005-06-15 15:05:00,98.4,98.46,98.29,98.38,21200.0,59.4403,59.4766,59.3739,59.4282,21200.0
2005-06-15 15:10:00,98.4,98.53,98.4,98.53,15400.0,59.4403,59.5189,59.4403,59.5189,15400.0
2005-06-15 15:15:00,98.52,98.56,98.52,98.52,13300.0,59.5128,59.537,59.5128,59.5128,13300.0
2005-06-15 15:20:00,98.53,98.54,98.47,98.51,19700.0,59.5189,59.5249,59.4826,59.5068,19700.0
2005-06-15 15:25:00,98.53,98.64,98.5,98.64,13800.0,59.5189,59.5853,59.5007,59.5853,13800.0
2005-06-15 15:30:00,98.68,98.71,98.63,98.7,58800.0,59.6095,59.6276,59.5793,59.6215,58800.0
2005-06-15 15:35:00,98.7,98.73,98.64,98.7,53700.0,59.6215,59.6397,59.5853,59.6215,53700.0
2005-06-15 15:40:00,98.7,98.7,98.64,98.64,19700.0,59.6215,59.6215,59.5853,59.5853,19700.0
2005-06-15 15:45:00,98.64,98.64,98.49,98.52,23300.0,59.5853,59.5853,59.4947,59.5128,23300.0
2005-06-15 15:50:00,98.53,98.63,98.52,98.59,23600.0,59.5189,59.5793,59.5128,59.5551,23600.0
2005-06-15 15:55:00,98.58,98.59,98.58,98.59,21200.0,59.5491,59.5551,59.5491,59.5551,21200.0
2005-06-16 09:30:00,98.9,98.9,98.83,98.84,43200.0,59.7424,59.7424,59.7001,59.7061,43200.0
2005-06-16 09:35:00,98.82,98.82,98.39,98.4,39600.0,59.694,59.694,59.4343,59.4403,39600.0
2005-06-16 09:40:00,98.37,98.82,98.34,98.65,51600.0,59.4222,59.694,59.4041,59.5913,51600.0
2005-06-16 09:45:00,98.66,98.68,98.5,98.5,29000.0,59.5974,59.6095,59.5007,59.5007,29000.0
2005-06-16 09:50:00,98.51,98.55,98.5,98.54,27200.0,59.5068,59.5309,59.5007,59.5249,27200.0
2005-06-16 09:55:00,98.54,98.55,98.49,98.51,35800.0,59.5249,59.5309,59.4947,59.5068,35800.0
2005-06-16 10:00:00,98.51,98.55,98.5,98.53,37600.0,59.5068,59.5309,59.5007,59.5189,37600.0
2005-06-16 10:05:00,98.55,98.9,98.54,98.89,44100.0,59.5309,59.7424,59.5249,59.7363,44100.0
2005-06-16 10:10:00,98.89,99.05,98.81,99.04,27400.0,59.7363,59.833,59.688,59.8269,27400.0
2005-06-16 10:15:00,99.05,99.05,98.85,98.86,11600.0,59.833,59.833,59.7122,59.7182,11600.0
2005-06-16 10:20:00,98.85,98.86,98.75,98.78,7600.0,59.7122,59.7182,59.6517,59.6699,7600.0
2005-06-16 10:25:00,98.78,98.9,98.69,98.9,14900.0,59.6699,59.7424,59.6155,59.7424,14900.0
2005-06-16 10:30:00,98.9,98.95,98.86,98.87,11800.0,59.7424,59.7726,59.7182,59.7242,11800.0
2005-06-16 10:35:00,98.88,98.88,98.75,98.86,34300.0,59.7303,59.7303,59.6517,59.7182,34300.0
2005-06-16 10:40:00,98.86,99.05,98.8,99.05,25800.0,59.7182,59.833,59.6819,59.833,25800.0
2005-06-16 10:45:00,99.06,99.06,98.91,98.91,35600.0,59.839,59.839,59.7484,59.7484,35600.0
2005-06-16 10:50:00,98.91,98.91,98.79,98.8,25400.0,59.7484,59.7484,59.6759,59.6819,25400.0
2005-06-16 10:55:00,98.79,98.83,98.79,98.81,13900.0,59.6759,59.7001,59.6759,59.688,13900.0
2005-06-16 11:00:00,98.81,98.81,98.73,98.73,36100.0,59.688,59.688,59.6397,59.6397,36100.0
2005-06-16 11:05:00,98.73,98.87,98.73,98.84,89300.0,59.6397,59.7242,59.6397,59.7061,89300.0
2005-06-16 11:10:00,98.82,98.82,98.72,98.74,43000.0,59.694,59.694,59.6336,59.6457,43000.0
2005-06-16 11:15:00,98.73,98.78,98.67,98.68,35200.0,59.6397,59.6699,59.6034,59.6095,35200.0
2005-06-16 11:20:00,98.7,98.79,98.7,98.73,22000.0,59.6215,59.6759,59.6215,59.6397,22000.0
2005-06-16 11:25:00,98.72,98.73,98.7,98.7,9100.0,59.6336,59.6397,59.6215,59.6215,9100.0
2005-06-16 11:30:00,98.71,98.76,98.7,98.76,34800.0,59.6276,59.6578,59.6215,59.6578,34800.0
2005-06-16 11:35:00,98.76,98.76,98.7,98.71,18200.0,59.6578,59.6578,59.6215,59.6276,18200.0
2005-06-16 11:40:00,98.7,98.7,98.56,98.61,10300.0,59.6215,59.6215,59.537,59.5672,10300.0
2005-06-16 11:45:00,98.62,98.62,98.59,98.6,11600.0,59.5732,59.5732,59.5551,59.5611,11600.0
2005-06-16 11:50:00,98.6,98.6,98.58,98.6,11100.0,59.5611,59.5611,59.5491,59.5611,11100.0
2005-06-16 11:55:00,98.6,98.68,98.6,98.67,12100.0,59.5611,59.6095,59.5611,59.6034,12100.0
2005-06-16 12:00:00,98.63,98.67,98.49,98.5,30400.0,59.5793,59.6034,59.4947,59.5007,30400.0
2005-06-16 12:05:00,98.49,98.5,98.35,98.36,27100.0,59.4947,59.5007,59.4101,59.4162,27100.0
2005-06-16 12:10:00,98.33,98.33,98.0,98.12,56500.0,59.398,59.398,59.1987,59.2712,56500.0
2005-06-16 12:15:00,98.12,98.17,98.1,98.1,30200.0,59.2712,59.3014,59.2591,59.2591,30200.0
2005-06-16 12:20:00,98.09,98.09,97.94,98.05,27900.0,59.2531,59.2531,59.1625,59.2289,27900.0
2005-06-16 12:25:00,98.06,98.09,98.05,98.07,10000.0,59.2349,59.2531,59.2289,59.241,10000.0
2005-06-16 12:30:00,98.08,98.1,98.03,98.04,30800.0,59.247,59.2591,59.2168,59.2229,30800.0
2005-06-16 12:35:00,98.04,98.11,98.02,98.11,36000.0,59.2229,59.2651,59.2108,59.2651,36000.0
2005-06-16 12:40:00,98.08,98.08,98.0,98.0,22700.0,59.247,59.247,59.1987,59.1987,22700.0
2005-06-16 12:45:00,98.0,98.0,97.93,97.99,8400.0,59.1987,59.1987,59.1564,59.1927,8400.0
2005-06-16 12:50:00,97.98,97.98,97.83,97.94,16400.0,59.1866,59.1866,59.096,59.1625,16400.0
2005-06-16 12:55:00,97.95,97.97,97.92,97.94,8400.0,59.1685,59.1806,59.1504,59.1625,8400.0
2005-06-16 13:00:00,97.97,98.0,97.94,98.0,13700.0,59.1806,59.1987,59.1625,59.1987,13700.0
2005-06-16 13:05:00,98.0,98.0,97.97,97.98,11100.0,59.1987,59.1987,59.1806,59.1866,11100.0
2005-06-16 13:10:00,97.98,98.0,97.98,98.0,36000.0,59.1866,59.1987,59.1866,59.1987,36000.0
2005-06-16 13:15:00,98.02,98.05,98.01,98.04,35400.0,59.2108,59.2289,59.2047,59.2229,35400.0
2005-06-16 13:20:00,98.04,98.05,98.0,98.04,62800.0,59.2229,59.2289,59.1987,59.2229,62800.0
2005-06-16 13:25:00,98.04,98.04,97.94,98.02,37700.0,59.2229,59.2229,59.1625,59.2108,37700.0
2005-06-16 13:30:00,98.03,98.22,98.03,98.16,9800.0,59.2168,59.3316,59.2168,59.2953,9800.0
2005-06-16 13:35:00,98.16,98.24,98.14,98.21,8400.0,59.2953,59.3437,59.2833,59.3255,8400.0
2005-06-16 13:40:00,98.22,98.22,98.09,98.1,2900.0,59.3316,59.3316,59.2531,59.2591,2900.0
2005-06-16 13:45:00,98.08,98.09,98.0,98.01,11800.0,59.247,59.2531,59.1987,59.2047,11800.0
2005-06-16 13:50:00,97.99,98.0,97.95,97.98,30800.0,59.1927,59.1987,59.1685,59.1866,30800.0
2005-06-16 13:55:00,97.97,98.09,97.96,98.08,13900.0,59.1806,59.2531,59.1745,59.247,13900.0
2005-06-16 14:00:00,98.09,98.21,98.08,98.21,5400.0,59.2531,59.3255,59.247,59.3255,5400.0
2005-06-16 14:05:00,98.25,98.37,98.2,98.26,15400.0,59.3497,59.4222,59.3195,59.3558,15400.0
2005-06-16 14:10:00,98.31,98.31,98.15,98.19,12000.0,59.386,59.386,59.2893,59.3135,12000.0
2005-06-16 14:15:00,98.2,98.21,98.15,98.21,12100.0,59.3195,59.3255,59.2893,59.3255,12100.0
2005-06-16 14:20:00,98.21,98.41,98.18,98.34,22600.0,59.3255,59.4464,59.3074,59.4041,22600.0
2005-06-16 14:25:00,98.36,98.36,98.24,98.26,9800.0,59.4162,59.4162,59.3437,59.3558,9800.0
2005-06-16 14:30:00,98.25,98.26,98.17,98.17,19300.0,59.3497,59.3558,59.3014,59.3014,19300.0
2005-06-16 14:35:00,98.17,98.23,98.16,98.23,14100.0,59.3014,59.3376,59.2953,59.3376,14100.0
2005-06-16 14:40:00,98.23,98.3,98.21,98.24,19200.0,59.3376,59.3799,59.3255,59.3437,19200.0
2005-06-16 14:45:00,98.24,98.25,98.21,98.24,42700.0,59.3437,59.3497,59.3255,59.3437,42700.0
2005-06-16 14:50:00,98.25,98.28,98.24,98.28,26900.0,59.3497,59.3678,59.3437,59.3678,26900.0
2005-06-16 14:55:00,98.27,98.33,98.26,98.28,11000.0,59.3618,59.398,59.3558,59.3678,11000.0
2005-06-16 15:00:00,98.27,98.33,98.27,98.33,32900.0,59.3618,59.398,59.3618,59.398,32900.0
2005-06-16 15:05:00,98.32,98.4,98.27,98.4,59600.0,59.392,59.4403,59.3618,59.4403,59600.0
2005-06-16 15:10:00,98.4,98.44,98.38,98.44,40900.0,59.4403,59.4645,59.4282,59.4645,40900.0
2005-06-16 15:15:00,98.46,98.49,98.35,98.35,19700.0,59.4766,59.4947,59.4101,59.4101,19700.0
2005-06-16 15:20:00,98.34,98.34,98.28,98.3,11400.0,59.4041,59.4041,59.3678,59.3799,11400.0
2005-06-16 15:25:00,98.3,98.34,98.27,98.27,16900.0,59.3799,59.4041,59.3618,59.3618,16900.0
2005-06-16 15:30:00,98.28,98.3,98.26,98.29,49000.0,59.3678,59.3799,59.3558,59.3739,49000.0
2005-06-16 15:35:00,98.29,98.29,98.26,98.26,5300.0,59.3739,59.3739,59.3558,59.3558,5300.0
2005-06-16 15:40:00,98.26,98.27,98.21,98.25,31000.0,59.3558,59.3618,59.3255,59.3497,31000.0
2005-06-16 15:45:00,98.26,98.28,98.26,98.27,17900.0,59.3558,59.3678,59.3558,59.3618,17900.0
2005-06-16 15:50:00,98.27,98.38,98.27,98.3,23600.0,59.3618,59.4282,59.3618,59.3799,23600.0
2005-06-16 15:55:00,98.3,98.31,98.26,98.31,42100.0,59.3799,59.386,59.3558,59.386,42100.0
2005-06-17 09:30:00,99.0,99.0,98.7,98.77,734900.0,59.8028,59.8028,59.6215,59.6638,734900.0
2005-06-17 09:35:00,98.77,98.85,98.5,98.5,32600.0,59.6638,59.7122,59.5007,59.5007,32600.0
2005-06-17 09:40:00,98.52,98.85,98.52,98.7,34600.0,59.5128,59.7122,59.5128,59.6215,34600.0
2005-06-17 09:45:00,98.71,98.9,98.62,98.9,75300.0,59.6276,59.7424,59.5732,59.7424,75300.0
2005-06-17 09:50:00,98.9,99.3,98.9,99.01,62000.0,59.7424,59.984,59.7424,59.8088,62000.0
2005-06-17 09:55:00,99.01,99.16,98.85,99.05,43000.0,59.8088,59.8994,59.7122,59.833,43000.0
2005-06-17 10:00:00,99.09,99.49,99.06,99.31,54600.0,59.8571,60.0988,59.839,59.99,54600.0
2005-06-17 10:05:00,99.31,99.31,99.12,99.23,39300.0,59.99,59.99,59.8753,59.9417,39300.0
2005-06-17 10:10:00,99.21,99.38,99.21,99.3,41400.0,59.9296,60.0323,59.9296,59.984,41400.0
2005-06-17 10:15:00,99.28,99.3,99.22,99.28,59000.0,59.9719,59.984,59.9357,59.9719,59000.0
2005-06-17 10:20:00,99.2,99.28,99.2,99.26,50200.0,59.9236,59.9719,59.9236,59.9598,50200.0
2005-06-17 10:25:00,99.26,99.5,99.26,99.46,44100.0,59.9598,60.1048,59.9598,60.0806,44100.0
2005-06-17 10:30:00,99.41,99.5,99.4,99.46,21200.0,60.0504,60.1048,60.0444,60.0806,21200.0
2005-06-17 10:35:00,99.47,99.65,99.39,99.39,28300.0,60.0867,60.1954,60.0383,60.0383,28300.0
2005-06-17 10:40:00,99.4,99.44,99.39,99.44,20900.0,60.0444,60.0686,60.0383,60.0686,20900.0
2005-06-17 10:45:00,99.44,99.52,99.4,99.44,52300.0,60.0686,60.1169,60.0444,60.0686,52300.0
2005-06-17 10:50:00,99.45,99.55,99.34,99.41,45700.0,60.0746,60.135,60.0081,60.0504,45700.0
2005-06-17 10:55:00,99.41,99.46,99.39,99.45,47000.0,60.0504,60.0806,60.0383,60.0746,47000.0
2005-06-17 11:00:00,99.46,99.54,99.45,99.49,23200.0,60.0806,60.129,60.0746,60.0988,23200.0
2005-06-17 11:05:00,99.51,99.55,99.48,99.55,116200.0,60.1108,60.135,60.0927,60.135,116200.0
2005-06-17 11:10:00,99.55,99.57,99.55,99.56,10000.0,60.135,60.1471,60.135,60.141,10000.0
2005-06-17 11:15:00,99.56,99.62,99.55,99.61,45600.0,60.141,60.1773,60.135,60.1712,45600.0
2005-06-17 11:20:00,99.65,99.81,99.64,99.79,146100.0,60.1954,60.2921,60.1894,60.28,146100.0
2005-06-17 11:25:00,99.82,99.9,99.8,99.86,27300.0,60.2981,60.3464,60.286,60.3223,27300.0
2005-06-17 11:30:00,99.86,99.99,99.85,99.96,60800.0,60.3223,60.4008,60.3162,60.3827,60800.0
2005-06-17 11:35:00,99.96,100.09,99.95,99.98,363700.0,60.3827,60.4612,60.3766,60.3948,363700.0
2005-06-17 11:40:00,100.0,100.0,99.9,99.9,51500.0,60.4068,60.4068,60.3464,60.3464,51500.0
2005-06-17 11:45:00,99.86,99.86,99.48,99.51,73300.0,60.3223,60.3223,60.0927,60.1108,73300.0
2005-06-17 11:50:00,99.51,99.56,99.47,99.52,52600.0,60.1108,60.141,60.0867,60.1169,52600.0
2005-06-17 11:55:00,99.53,99.7,99.53,99.67,45200.0,60.1229,60.2256,60.1229,60.2075,45200.0
2005-06-17 12:00:00,99.65,99.68,99.5,99.58,21600.0,60.1954,60.2135,60.1048,60.1531,21600.0
2005-06-17 12:05:00,99.62,99.62,99.56,99.61,8600.0,60.1773,60.1773,60.141,60.1712,8600.0
2005-06-17 12:10:00,99.62,99.69,99.59,99.66,5500.0,60.1773,60.2196,60.1592,60.2014,5500.0
2005-06-17 12:15:00,99.67,99.8,99.67,99.72,12600.0,60.2075,60.286,60.2075,60.2377,12600.0
2005-06-17 12:20:00,99.71,99.76,99.62,99.64,13400.0,60.2317,60.2619,60.1773,60.1894,13400.0
2005-06-17 12:25:00,99.65,99.65,99.57,99.59,12300.0,60.1954,60.1954,60.1471,60.1592,12300.0
2005-06-17 12:30:00,99.6,99.79,99.59,99.64,17900.0,60.1652,60.28,60.1592,60.1894,17900.0
2005-06-17 12:35:00,99.65,99.79,99.64,99.79,12800.0,60.1954,60.28,60.1894,60.28,12800.0
2005-06-17 12:40:00,99.85,99.95,99.77,99.9,15000.0,60.3162,60.3766,60.2679,60.3464,15000.0
2005-06-17 12:45:00,99.9,99.93,99.84,99.89,9100.0,60.3464,60.3645,60.3102,60.3404,9100.0
2005-06-17 12:50:00,99.83,99.87,99.82,99.86,5400.0,60.3041,60.3283,60.2981,60.3223,5400.0
2005-06-17 12:55:00,99.87,99.93,99.86,99.86,9000.0,60.3283,60.3645,60.3223,60.3223,9000.0
2005-06-17 13:00:00,99.86,99.86,99.8,99.81,13700.0,60.3223,60.3223,60.286,60.2921,13700.0
2005-06-17 13:05:00,99.81,99.89,99.8,99.89,9800.0,60.2921,60.3404,60.286,60.3404,9800.0
2005-06-17 13:10:00,99.9,100.07,99.83,100.04,34700.0,60.3464,60.4491,60.3041,60.431,34700.0
2005-06-17 13:15:00,100.02,100.02,99.88,100.02,35500.0,60.4189,60.4189,60.3343,60.4189,35500.0
2005-06-17 13:20:00,100.02,100.18,100.0,100.17,23100.0,60.4189,60.5156,60.4068,60.5095,23100.0
2005-06-17 13:25:00,100.18,100.2,100.07,100.13,24100.0,60.5156,60.5276,60.4491,60.4854,24100.0
2005-06-17 13:30:00,100.1,100.14,100.0,100.06,17300.0,60.4672,60.4914,60.4068,60.4431,17300.0
2005-06-17 13:35:00,100.07,100.19,99.98,100.05,29300.0,60.4491,60.5216,60.3948,60.437,29300.0
2005-06-17 13:40:00,99.98,100.1,99.98,100.07,7700.0,60.3948,60.4672,60.3948,60.4491,7700.0
2005-06-17 13:45:00,100.07,100.14,100.04,100.08,13000.0,60.4491,60.4914,60.431,60.4552,13000.0
2005-06-17 13:50:00,100.09,100.22,100.07,100.19,18500.0,60.4612,60.5397,60.4491,60.5216,18500.0
2005-06-17 13:55:00,100.2,100.2,100.07,100.18,19200.0,60.5276,60.5276,60.4491,60.5156,19200.0
2005-06-17 14:00:00,100.18,100.2,100.05,100.2,17300.0,60.5156,60.5276,60.437,60.5276,17300.0
2005-06-17 14:05:00,100.19,100.43,100.19,100.34,33000.0,60.5216,60.6666,60.5216,60.6122,33000.0
2005-06-17 14:10:00,100.33,100.35,100.25,100.28,20600.0,60.6062,60.6183,60.5578,60.576,20600.0
2005-06-17 14:15:00,100.28,100.36,100.23,100.24,20300.0,60.576,60.6243,60.5458,60.5518,20300.0
2005-06-17 14:20:00,100.22,100.31,100.22,100.29,12800.0,60.5397,60.5941,60.5397,60.582,12800.0
2005-06-17 14:25:00,100.28,100.29,100.06,100.11,32300.0,60.576,60.582,60.4431,60.4733,32300.0
2005-06-17 14:30:00,100.13,100.13,99.98,100.01,24200.0,60.4854,60.4854,60.3948,60.4129,24200.0
2005-06-17 14:35:00,100.01,100.06,100.0,100.04,9500.0,60.4129,60.4431,60.4068,60.431,9500.0
2005-06-17 14:40:00,100.1,100.26,100.07,100.26,21600.0,60.4672,60.5639,60.4491,60.5639,21600.0
2005-06-17 14:45:00,100.24,100.28,100.1,100.18,26600.0,60.5518,60.576,60.4672,60.5156,26600.0
2005-06-17 14:50:00,100.18,100.31,100.17,100.21,11500.0,60.5156,60.5941,60.5095,60.5337,11500.0
2005-06-17 14:55:00,100.22,100.37,100.21,100.35,21100.0,60.5397,60.6303,60.5337,60.6183,21100.0
2005-06-17 15:00:00,100.3,100.48,100.25,100.43,26600.0,60.5881,60.6968,60.5578,60.6666,26600.0
2005-06-17 15:05:00,100.44,100.61,100.44,100.54,70200.0,60.6726,60.7753,60.6726,60.733,70200.0
2005-06-17 15:10:00,100.53,100.54,100.42,100.49,32400.0,60.727,60.733,60.6605,60.7028,32400.0
2005-06-17 15:15:00,100.48,100.51,100.33,100.38,42500.0,60.6968,60.7149,60.6062,60.6364,42500.0
2005-06-17 15:20:00,100.52,100.72,100.45,100.71,84700.0,60.7209,60.8418,60.6787,60.8357,84700.0
2005-06-17 15:25:00,100.71,100.84,100.66,100.67,50600.0,60.8357,60.9142,60.8055,60.8116,50600.0
2005-06-17 15:30:00,100.68,100.74,100.63,100.64,38500.0,60.8176,60.8538,60.7874,60.7934,38500.0
2005-06-17 15:35:00,100.64,100.65,100.48,100.49,25800.0,60.7934,60.7995,60.6968,60.7028,25800.0
2005-06-17 15:40:00,100.49,100.52,100.4,100.4,49900.0,60.7028,60.7209,60.6485,60.6485,49900.0
2005-06-17 15:45:00,100.4,100.47,100.35,100.45,42700.0,60.6485,60.6907,60.6183,60.6787,42700.0
2005-06-17 15:50:00,100.47,100.49,100.36,100.37,33800.0,60.6907,60.7028,60.6243,60.6303,33800.0
2005-06-17 15:55:00,100.37,100.39,100.27,100.29,68500.0,60.6303,60.6424,60.5699,60.582,68500.0
2005-06-20 09:30:00,100.0,100.15,99.95,99.96,97000.0,60.4068,60.4974,60.3766,60.3827,97000.0
2005-06-20 09:35:00,99.93,99.98,99.75,99.9,54700.0,60.3645,60.3948,60.2558,60.3464,54700.0
2005-06-20 09:40:00,99.89,99.89,99.7,99.73,47600.0,60.3404,60.3404,60.2256,60.2437,47600.0
2005-06-20 09:45:00,99.72,99.88,99.72,99.88,43200.0,60.2377,60.3343,60.2377,60.3343,43200.0
2005-06-20 09:50:00,99.87,100.02,99.87,99.95,27700.0,60.3283,60.4189,60.3283,60.3766,27700.0
2005-06-20 09:55:00,100.01,100.08,99.9,99.9,21500.0,60.4129,60.4552,60.3464,60.3464,21500.0
2005-06-20 10:00:00,99.88,99.97,99.81,99.87,27500.0,60.3343,60.3887,60.2921,60.3283,27500.0
2005-06-20 10:05:00,99.83,99.87,99.8,99.83,28600.0,60.3041,60.3283,60.286,60.3041,28600.0
2005-06-20 10:10:00,99.81,99.9,99.78,99.85,20800.0,60.2921,60.3464,60.2739,60.3162,20800.0
2005-06-20 10:15:00,99.83,99.92,99.75,99.91,22400.0,60.3041,60.3585,60.2558,60.3525,22400.0
2005-06-20 10:20:00,99.92,99.92,99.71,99.8,27200.0,60.3585,60.3585,60.2317,60.286,27200.0
2005-06-20 10:25:00,99.79,99.82,99.72,99.73,26300.0,60.28,60.2981,60.2377,60.2437,26300.0
2005-06-20 10:30:00,99.73,99.74,99.5,99.53,37600.0,60.2437,60.2498,60.1048,60.1229,37600.0
2005-06-20 10:35:00,99.54,100.05,99.54,100.0,40100.0,60.129,60.437,60.129,60.4068,40100.0
2005-06-20 10:40:00,100.0,100.1,99.93,99.93,19300.0,60.4068,60.4672,60.3645,60.3645,19300.0
2005-06-20 10:45:00,99.9,99.94,99.85,99.88,15800.0,60.3464,60.3706,60.3162,60.3343,15800.0
2005-06-20 10:50:00,99.88,99.88,99.7,99.72,17900.0,60.3343,60.3343,60.2256,60.2377,17900.0
2005-06-20 10:55:00,99.71,99.73,99.66,99.73,16500.0,60.2317,60.2437,60.2014,60.2437,16500.0
2005-06-20 11:00:00,99.74,99.81,99.57,99.75,45700.0,60.2498,60.2921,60.1471,60.2558,45700.0
2005-06-20 11:05:00,99.71,99.9,99.68,99.68,14000.0,60.2317,60.3464,60.2135,60.2135,14000.0
2005-06-20 11:10:00,99.7,99.7,99.59,99.63,52700.0,60.2256,60.2256,60.1592,60.1833,52700.0
2005-06-20 11:15:00,99.62,99.66,99.48,99.5,21300.0,60.1773,60.2014,60.0927,60.1048,21300.0
2005-06-20 11:20:00,99.51,99.58,99.5,99.58,13700.0,60.1108,60.1531,60.1048,60.1531,13700.0
2005-06-20 11:25:00,99.58,99.64,99.52,99.61,19800.0,60.1531,60.1894,60.1169,60.1712,19800.0
2005-06-20 11:30:00,99.56,99.63,99.55,99.61,9300.0,60.141,60.1833,60.135,60.1712,9300.0
2005-06-20 11:35:00,99.61,99.66,99.61,99.64,37400.0,60.1712,60.2014,60.1712,60.1894,37400.0
2005-06-20 11:40:00,99.62,99.62,99.53,99.57,13600.0,60.1773,60.1773,60.1229,60.1471,13600.0
2005-06-20 11:45:00,99.56,99.61,99.56,99.6,39700.0,60.141,60.1712,60.141,60.1652,39700.0
2005-06-20 11:50:00,99.59,99.63,99.59,99.6,10400.0,60.1592,60.1833,60.1592,60.1652,10400.0
2005-06-20 11:55:00,99.6,99.73,99.6,99.71,38900.0,60.1652,60.2437,60.1652,60.2317,38900.0
2005-06-20 12:00:00,99.72,99.83,99.72,99.77,31200.0,60.2377,60.3041,60.2377,60.2679,31200.0
2005-06-20 12:05:00,99.8,99.8,99.76,99.8,19400.0,60.286,60.286,60.2619,60.286,19400.0
2005-06-20 12:10:00,99.8,99.84,99.75,99.83,52900.0,60.286,60.3102,60.2558,60.3041,52900.0
2005-06-20 12:15:00,99.84,99.85,99.81,99.85,13100.0,60.3102,60.3162,60.2921,60.3162,13100.0
2005-06-20 12:20:00,99.83,99.88,99.81,99.85,14100.0,60.3041,60.3343,60.2921,60.3162,14100.0
2005-06-20 12:25:00,99.86,99.97,99.86,99.91,17000.0,60.3223,60.3887,60.3223,60.3525,17000.0
2005-06-20 12:30:00,99.93,99.98,99.9,99.95,31800.0,60.3645,60.3948,60.3464,60.3766,31800.0
2005-06-20 12:35:00,99.95,100.0,99.95,99.97,12000.0,60.3766,60.4068,60.3766,60.3887,12000.0
2005-06-20 12:40:00,99.97,99.98,99.92,99.95,17200.0,60.3887,60.3948,60.3585,60.3766,17200.0
2005-06-20 12:45:00,99.95,99.98,99.95,99.97,10400.0,60.3766,60.3948,60.3766,60.3887,10400.0
2005-06-20 12:50:00,99.97,100.05,99.95,99.95,45500.0,60.3887,60.437,60.3766,60.3766,45500.0
2005-06-20 12:55:00,99.97,99.98,99.92,99.98,12500.0,60.3887,60.3948,60.3585,60.3948,12500.0
2005-06-20 13:00:00,99.98,100.11,99.94,100.11,18800.0,60.3948,60.4733,60.3706,60.4733,18800.0
2005-06-20 13:05:00,100.1,100.23,100.1,100.2,20500.0,60.4672,60.5458,60.4672,60.5276,20500.0
2005-06-20 13:10:00,100.2,100.28,100.1,100.25,30200.0,60.5276,60.576,60.4672,60.5578,30200.0
2005-06-20 13:15:00,100.25,100.29,100.12,100.12,16100.0,60.5578,60.582,60.4793,60.4793,16100.0
2005-06-20 13:20:00,100.11,100.27,100.06,100.23,10500.0,60.4733,60.5699,60.4431,60.5458,10500.0
2005-06-20 13:25:00,100.19,100.26,100.19,100.25,11700.0,60.5216,60.5639,60.5216,60.5578,11700.0
2005-06-20 13:30:00,100.24,100.26,100.05,100.11,24300.0,60.5518,60.5639,60.437,60.4733,24300.0
2005-06-20 13:35:00,100.13,100.2,100.13,100.13,9800.0,60.4854,60.5276,60.4854,60.4854,9800.0
2005-06-20 13:40:00,100.21,100.36,100.12,100.23,15400.0,60.5337,60.6243,60.4793,60.5458,15400.0
2005-06-20 13:45:00,100.24,100.34,100.24,100.34,12100.0,60.5518,60.6122,60.5518,60.6122,12100.0
2005-06-20 13:50:00,100.35,100.36,100.3,100.35,8300.0,60.6183,60.6243,60.5881,60.6183,8300.0
2005-06-20 13:55:00,100.35,100.41,100.29,100.33,16700.0,60.6183,60.6545,60.582,60.6062,16700.0
2005-06-20 14:00:00,100.33,100.34,100.3,100.3,7500.0,60.6062,60.6122,60.5881,60.5881,7500.0
2005-06-20 14:05:00,100.3,100.36,100.19,100.24,16400.0,60.5881,60.6243,60.5216,60.5518,16400.0
2005-06-20 14:10:00,100.25,100.29,100.22,100.26,9600.0,60.5578,60.582,60.5397,60.5639,9600.0
2005-06-20 14:15:00,100.27,100.33,100.24,100.33,22500.0,60.5699,60.6062,60.5518,60.6062,22500.0
2005-06-20 14:20:00,100.35,100.43,100.35,100.38,21100.0,60.6183,60.6666,60.6183,60.6364,21100.0
2005-06-20 14:25:00,100.37,100.43,100.29,100.43,17000.0,60.6303,60.6666,60.582,60.6666,17000.0
2005-06-20 14:30:00,100.43,100.45,100.31,100.35,27900.0,60.6666,60.6787,60.5941,60.6183,27900.0
2005-06-20 14:35:00,100.34,100.6,100.34,100.41,34100.0,60.6122,60.7693,60.6122,60.6545,34100.0
2005-06-20 14:40:00,100.41,100.52,100.35,100.5,34500.0,60.6545,60.7209,60.6183,60.7089,34500.0
2005-06-20 14:45:00,100.51,100.62,100.51,100.56,26600.0,60.7149,60.7814,60.7149,60.7451,26600.0
2005-06-20 14:50:00,100.55,100.61,100.48,100.61,19500.0,60.7391,60.7753,60.6968,60.7753,19500.0
2005-06-20 14:55:00,100.61,100.72,100.52,100.7,21700.0,60.7753,60.8418,60.7209,60.8297,21700.0
2005-06-20 15:00:00,100.67,100.72,100.61,100.72,18400.0,60.8116,60.8418,60.7753,60.8418,18400.0
2005-06-20 15:05:00,100.69,101.08,100.69,101.08,65200.0,60.8236,61.0592,60.8236,61.0592,65200.0
2005-06-20 15:10:00,101.05,101.07,100.95,101.07,32700.0,61.0411,61.0532,60.9807,61.0532,32700.0
2005-06-20 15:15:00,101.04,101.22,101.0,101.14,33800.0,61.0351,61.1438,61.0109,61.0955,33800.0
2005-06-20 15:20:00,101.14,101.35,101.11,101.14,29300.0,61.0955,61.2223,61.0773,61.0955,29300.0
2005-06-20 15:25:00,101.15,101.27,101.08,101.25,26600.0,61.1015,61.174,61.0592,61.1619,26600.0
2005-06-20 15:30:00,101.24,101.27,101.21,101.25,34700.0,61.1559,61.174,61.1378,61.1619,34700.0
2005-06-20 15:35:00,101.26,101.29,101.18,101.18,37500.0,61.168,61.1861,61.1196,61.1196,37500.0
2005-06-20 15:40:00,101.19,101.21,101.08,101.11,43800.0,61.1257,61.1378,61.0592,61.0773,43800.0
2005-06-20 15:45:00,101.12,101.12,101.04,101.08,30500.0,61.0834,61.0834,61.0351,61.0592,30500.0
2005-06-20 15:50:00,101.07,101.07,100.8,100.82,49400.0,61.0532,61.0532,60.8901,60.9022,49400.0
2005-06-20 15:55:00,100.82,100.89,100.82,100.88,43500.0,60.9022,60.9445,60.9022,60.9384,43500.0
2005-06-21 09:30:00,101.2,101.3,101.14,101.3,60300.0,61.1317,61.1921,61.0955,61.1921,60300.0
2005-06-21 09:35:00,101.25,101.6,101.24,101.57,65300.0,61.1619,61.3733,61.1559,61.3552,65300.0
2005-06-21 09:40:00,101.58,101.92,101.55,101.86,56300.0,61.3613,61.5666,61.3431,61.5304,56300.0
2005-06-21 09:45:00,101.86,101.9,101.79,101.9,69700.0,61.5304,61.5546,61.4881,61.5546,69700.0
2005-06-21 09:50:00,101.89,102.22,101.85,102.06,54100.0,61.5485,61.7479,61.5244,61.6512,54100.0
2005-06-21 09:55:00,102.06,102.22,101.78,101.79,41900.0,61.6512,61.7479,61.4821,61.4881,41900.0
2005-06-21 10:00:00,101.78,101.79,101.64,101.72,55400.0,61.4821,61.4881,61.3975,61.4458,55400.0
2005-06-21 10:05:00,101.73,101.75,101.52,101.71,29400.0,61.4519,61.464,61.325,61.4398,29400.0
2005-06-21 10:10:00,101.72,101.95,101.65,101.93,26600.0,61.4458,61.5848,61.4035,61.5727,26600.0
2005-06-21 10:15:00,101.94,102.1,101.93,102.0,42600.0,61.5787,61.6754,61.5727,61.615,42600.0
2005-06-21 10:20:00,101.99,102.08,101.93,102.0,27200.0,61.6089,61.6633,61.5727,61.615,27200.0
2005-06-21 10:25:00,101.99,102.2,101.92,102.18,49300.0,61.6089,61.7358,61.5666,61.7237,49300.0
2005-06-21 10:30:00,102.17,102.33,102.07,102.1,62100.0,61.7177,61.8143,61.6573,61.6754,62100.0
2005-06-21 10:35:00,102.08,102.34,102.08,102.29,42900.0,61.6633,61.8204,61.6633,61.7901,42900.0
2005-06-21 10:40:00,102.33,102.62,102.33,102.62,77700.0,61.8143,61.9895,61.8143,61.9895,77700.0
2005-06-21 10:45:00,102.74,102.89,102.61,102.61,103800.0,62.062,62.1526,61.9834,61.9834,103800.0
2005-06-21 10:50:00,102.61,102.71,102.47,102.56,43700.0,61.9834,62.0439,61.8989,61.9532,43700.0
2005-06-21 10:55:00,102.55,102.73,102.53,102.72,38100.0,61.9472,62.0559,61.9351,62.0499,38100.0
2005-06-21 11:00:00,102.72,102.77,102.66,102.72,26000.0,62.0499,62.0801,62.0137,62.0499,26000.0
2005-06-21 11:05:00,102.7,102.8,102.64,102.76,53400.0,62.0378,62.0982,62.0016,62.0741,53400.0
2005-06-21 11:10:00,102.72,102.88,102.72,102.73,27200.0,62.0499,62.1465,62.0499,62.0559,27200.0
2005-06-21 11:15:00,102.73,102.86,102.62,102.69,31600.0,62.0559,62.1345,61.9895,62.0318,31600.0
2005-06-21 11:20:00,102.67,102.72,102.58,102.65,46800.0,62.0197,62.0499,61.9653,62.0076,46800.0
2005-06-21 11:25:00,102.65,102.65,102.51,102.53,36200.0,62.0076,62.0076,61.923,61.9351,36200.0
2005-06-21 11:30:00,102.49,102.56,102.48,102.54,33500.0,61.911,61.9532,61.9049,61.9412,33500.0
2005-06-21 11:35:00,102.59,102.82,102.56,102.82,29400.0,61.9714,62.1103,61.9532,62.1103,29400.0
2005-06-21 11:40:00,102.82,102.83,102.78,102.79,33200.0,62.1103,62.1163,62.0861,62.0922,33200.0
2005-06-21 11:45:00,102.82,102.88,102.72,102.81,24900.0,62.1103,62.1465,62.0499,62.1043,24900.0
2005-06-21 11:50:00,102.82,102.83,102.62,102.64,33500.0,62.1103,62.1163,61.9895,62.0016,33500.0
2005-06-21 11:55:00,102.64,102.7,102.64,102.69,26700.0,62.0016,62.0378,62.0016,62.0318,26700.0
2005-06-21 12:00:00,102.7,102.74,102.63,102.72,24200.0,62.0378,62.062,61.9955,62.0499,24200.0
2005-06-21 12:05:00,102.72,102.75,102.69,102.75,23600.0,62.0499,62.068,62.0318,62.068,23600.0
2005-06-21 12:10:00,102.75,102.92,102.75,102.92,19800.0,62.068,62.1707,62.068,62.1707,19800.0
2005-06-21 12:15:00,102.92,102.98,102.89,102.89,35000.0,62.1707,62.207,62.1526,62.1526,35000.0
2005-06-21 12:20:00,102.9,102.9,102.82,102.86,41900.0,62.1586,62.1586,62.1103,62.1345,41900.0
2005-06-21 12:25:00,102.85,102.85,102.67,102.67,25300.0,62.1284,62.1284,62.0197,62.0197,25300.0
2005-06-21 12:30:00,102.66,102.67,102.56,102.58,42600.0,62.0137,62.0197,61.9532,61.9653,42600.0
2005-06-21 12:35:00,102.58,102.59,102.52,102.55,30700.0,61.9653,61.9714,61.9291,61.9472,30700.0
2005-06-21 12:40:00,102.55,102.66,102.55,102.63,19500.0,61.9472,62.0137,61.9472,61.9955,19500.0
2005-06-21 12:45:00,102.6,102.66,102.6,102.66,27200.0,61.9774,62.0137,61.9774,62.0137,27200.0
2005-06-21 12:50:00,102.67,102.77,102.67,102.76,21900.0,62.0197,62.0801,62.0197,62.0741,21900.0
2005-06-21 12:55:00,102.76,102.77,102.6,102.61,20600.0,62.0741,62.0801,61.9774,61.9834,20600.0
2005-06-21 13:00:00,102.6,102.66,102.57,102.64,18400.0,61.9774,62.0137,61.9593,62.0016,18400.0
2005-06-21 13:05:00,102.63,102.68,102.63,102.66,13100.0,61.9955,62.0257,61.9955,62.0137,13100.0
2005-06-21 13:10:00,102.66,102.72,102.59,102.7,35000.0,62.0137,62.0499,61.9714,62.0378,35000.0
2005-06-21 13:15:00,102.71,102.73,102.58,102.65,25800.0,62.0439,62.0559,61.9653,62.0076,25800.0
2005-06-21 13:20:00,102.61,102.64,102.5,102.58,33100.0,61.9834,62.0016,61.917,61.9653,33100.0
2005-06-21 13:25:00,102.6,102.7,102.6,102.65,18700.0,61.9774,62.0378,61.9774,62.0076,18700.0
2005-06-21 13:30:00,102.65,102.65,102.6,102.64,15600.0,62.0076,62.0076,61.9774,62.0016,15600.0
2005-06-21 13:35:00,102.64,102.69,102.64,102.64,19100.0,62.0016,62.0318,62.0016,62.0016,19100.0
2005-06-21 13:40:00,102.64,102.86,102.64,102.81,23200.0,62.0016,62.1345,62.0016,62.1043,23200.0
2005-06-21 13:45:00,102.81,102.82,102.72,102.79,32700.0,62.1043,62.1103,62.0499,62.0922,32700.0
2005-06-21 13:50:00,102.79,102.85,102.73,102.74,21400.0,62.0922,62.1284,62.0559,62.062,21400.0
2005-06-21 13:55:00,102.74,102.75,102.7,102.72,38400.0,62.062,62.068,62.0378,62.0499,38400.0
2005-06-21 14:00:00,102.71,102.76,102.69,102.75,17400.0,62.0439,62.0741,62.0318,62.068,17400.0
2005-06-21 14:05:00,102.76,102.78,102.64,102.65,32600.0,62.0741,62.0861,62.0016,62.0076,32600.0
2005-06-21 14:10:00,102.65,102.8,102.65,102.76,40100.0,62.0076,62.0982,62.0076,62.0741,40100.0
2005-06-21 14:15:00,102.76,102.85,102.75,102.81,27100.0,62.0741,62.1284,62.068,62.1043,27100.0
2005-06-21 14:20:00,102.79,102.79,102.69,102.71,15900.0,62.0922,62.0922,62.0318,62.0439,15900.0
2005-06-21 14:25:00,102.72,102.74,102.65,102.65,45300.0,62.0499,62.062,62.0076,62.0076,45300.0
2005-06-21 14:30:00,102.65,102.74,102.64,102.65,43900.0,62.0076,62.062,62.0016,62.0076,43900.0
2005-06-21 14:35:00,102.66,102.66,102.55,102.6,42000.0,62.0137,62.0137,61.9472,61.9774,42000.0
2005-06-21 14:40:00,102.59,102.63,102.48,102.51,35800.0,61.9714,61.9955,61.9049,61.923,35800.0
2005-06-21 14:45:00,102.5,102.51,102.35,102.35,41400.0,61.917,61.923,61.8264,61.8264,41400.0
2005-06-21 14:50:00,102.35,102.36,102.12,102.15,46800.0,61.8264,61.8324,61.6875,61.7056,46800.0
2005-06-21 14:55:00,102.15,102.15,102.04,102.14,94800.0,61.7056,61.7056,61.6391,61.6995,94800.0
2005-06-21 15:00:00,102.15,102.15,101.79,101.93,52300.0,61.7056,61.7056,61.4881,61.5727,52300.0
2005-06-21 15:05:00,101.89,101.97,101.78,101.82,56100.0,61.5485,61.5968,61.4821,61.5062,56100.0
2005-06-21 15:10:00,101.81,101.82,101.55,101.56,38800.0,61.5002,61.5062,61.3431,61.3492,38800.0
2005-06-21 15:15:00,101.55,101.66,101.45,101.45,75200.0,61.3431,61.4096,61.2827,61.2827,75200.0
2005-06-21 15:20:00,101.45,101.67,101.39,101.65,55900.0,61.2827,61.4156,61.2465,61.4035,55900.0
2005-06-21 15:25:00,101.65,101.84,101.65,101.78,64000.0,61.4035,61.5183,61.4035,61.4821,64000.0
2005-06-21 15:30:00,101.75,102.05,101.75,102.02,63200.0,61.464,61.6452,61.464,61.627,63200.0
2005-06-21 15:35:00,102.05,102.28,102.04,102.28,86900.0,61.6452,61.7841,61.6391,61.7841,86900.0
2005-06-21 15:40:00,102.3,102.56,102.29,102.4,86900.0,61.7962,61.9532,61.7901,61.8566,86900.0
2005-06-21 15:45:00,102.38,102.42,102.13,102.19,71500.0,61.8445,61.8687,61.6935,61.7297,71500.0
2005-06-21 15:50:00,102.19,102.34,102.15,102.18,93800.0,61.7297,61.8204,61.7056,61.7237,93800.0
2005-06-21 15:55:00,102.18,102.3,102.18,102.19,81900.0,61.7237,61.7962,61.7237,61.7297,81900.0
2005-06-22 09:30:00,102.0,102.05,101.98,102.05,91400.0,61.615,61.6452,61.6029,61.6452,91400.0
2005-06-22 09:35:00,102.06,102.24,101.76,101.88,60900.0,61.6512,61.7599,61.47,61.5425,60900.0
2005-06-22 09:40:00,101.88,102.01,101.59,101.59,37400.0,61.5425,61.621,61.3673,61.3673,37400.0
2005-06-22 09:45:00,101.59,101.87,101.59,101.74,31600.0,61.3673,61.5364,61.3673,61.4579,31600.0
2005-06-22 09:50:00,101.71,101.99,101.71,101.92,26800.0,61.4398,61.6089,61.4398,61.5666,26800.0
2005-06-22 09:55:00,101.92,102.04,101.8,101.85,28500.0,61.5666,61.6391,61.4942,61.5244,28500.0
2005-06-22 10:00:00,101.84,101.85,101.73,101.77,27800.0,61.5183,61.5244,61.4519,61.476,27800.0
2005-06-22 10:05:00,101.79,101.84,101.72,101.77,21600.0,61.4881,61.5183,61.4458,61.476,21600.0
2005-06-22 10:10:00,101.8,101.86,101.73,101.74,18100.0,61.4942,61.5304,61.4519,61.4579,18100.0
2005-06-22 10:15:00,101.72,101.73,101.57,101.57,23700.0,61.4458,61.4519,61.3552,61.3552,23700.0
2005-06-22 10:20:00,101.56,101.87,101.55,101.77,28300.0,61.3492,61.5364,61.3431,61.476,28300.0
2005-06-22 10:25:00,101.77,101.83,101.74,101.78,28300.0,61.476,61.5123,61.4579,61.4821,28300.0
2005-06-22 10:30:00,101.78,102.0,101.63,102.0,47400.0,61.4821,61.615,61.3915,61.615,47400.0
2005-06-22 10:35:00,102.0,102.1,101.8,101.82,21100.0,61.615,61.6754,61.4942,61.5062,21100.0
2005-06-22 10:40:00,101.82,101.82,101.61,101.61,16000.0,61.5062,61.5062,61.3794,61.3794,16000.0
2005-06-22 10:45:00,101.6,101.8,101.55,101.62,38500.0,61.3733,61.4942,61.3431,61.3854,38500.0
2005-06-22 10:50:00,101.6,101.75,101.54,101.64,44200.0,61.3733,61.464,61.3371,61.3975,44200.0
2005-06-22 10:55:00,101.63,101.72,101.5,101.64,42000.0,61.3915,61.4458,61.3129,61.3975,42000.0
2005-06-22 11:00:00,101.62,101.81,101.59,101.68,25900.0,61.3854,61.5002,61.3673,61.4217,25900.0
2005-06-22 11:05:00,101.67,101.8,101.52,101.56,27800.0,61.4156,61.4942,61.325,61.3492,27800.0
2005-06-22 11:10:00,101.54,101.65,101.54,101.59,15800.0,61.3371,61.4035,61.3371,61.3673,15800.0
2005-06-22 11:15:00,101.57,101.6,101.56,101.57,8500.0,61.3552,61.3733,61.3492,61.3552,8500.0
2005-06-22 11:20:00,101.57,101.57,101.49,101.52,38400.0,61.3552,61.3552,61.3069,61.325,38400.0
2005-06-22 11:25:00,101.53,101.55,101.44,101.49,24300.0,61.3311,61.3431,61.2767,61.3069,24300.0
2005-06-22 11:30:00,101.54,101.54,101.34,101.42,16300.0,61.3371,61.3371,61.2163,61.2646,16300.0
2005-06-22 11:35:00,101.46,101.55,101.42,101.45,22400.0,61.2888,61.3431,61.2646,61.2827,22400.0
2005-06-22 11:40:00,101.43,101.43,101.24,101.26,17000.0,61.2706,61.2706,61.1559,61.168,17000.0
2005-06-22 11:45:00,101.28,101.4,101.26,101.32,16200.0,61.18,61.2525,61.168,61.2042,16200.0
2005-06-22 11:50:00,101.35,101.35,101.25,101.25,9800.0,61.2223,61.2223,61.1619,61.1619,9800.0
2005-06-22 11:55:00,101.26,101.32,101.25,101.32,16800.0,61.168,61.2042,61.1619,61.2042,16800.0
2005-06-22 12:00:00,101.36,101.38,101.28,101.33,11300.0,61.2284,61.2404,61.18,61.2102,11300.0
2005-06-22 12:05:00,101.33,101.34,101.3,101.3,8800.0,61.2102,61.2163,61.1921,61.1921,8800.0
2005-06-22 12:10:00,101.3,101.44,101.28,101.38,16500.0,61.1921,61.2767,61.18,61.2404,16500.0
2005-06-22 12:15:00,101.37,101.38,101.29,101.32,10600.0,61.2344,61.2404,61.1861,61.2042,10600.0
2005-06-22 12:20:00,101.33,101.35,101.29,101.29,12600.0,61.2102,61.2223,61.1861,61.1861,12600.0
2005-06-22 12:25:00,101.29,101.34,101.17,101.26,14800.0,61.1861,61.2163,61.1136,61.168,14800.0
2005-06-22 12:30:00,101.26,101.3,101.2,101.2,33400.0,61.168,61.1921,61.1317,61.1317,33400.0
2005-06-22 12:35:00,101.21,101.29,101.14,101.29,15700.0,61.1378,61.1861,61.0955,61.1861,15700.0
2005-06-22 12:40:00,101.29,101.31,101.28,101.29,14100.0,61.1861,61.1982,61.18,61.1861,14100.0
2005-06-22 12:45:00,101.27,101.39,101.27,101.39,13200.0,61.174,61.2465,61.174,61.2465,13200.0
2005-06-22 12:50:00,101.37,101.52,101.37,101.5,22400.0,61.2344,61.325,61.2344,61.3129,22400.0
2005-06-22 12:55:00,101.5,101.52,101.45,101.47,8800.0,61.3129,61.325,61.2827,61.2948,8800.0
2005-06-22 13:00:00,101.47,101.55,101.44,101.55,31100.0,61.2948,61.3431,61.2767,61.3431,31100.0
2005-06-22 13:05:00,101.52,101.52,101.4,101.4,16000.0,61.325,61.325,61.2525,61.2525,16000.0
2005-06-22 13:10:00,101.41,101.44,101.29,101.29,15000.0,61.2586,61.2767,61.1861,61.1861,15000.0
2005-06-22 13:15:00,101.33,101.37,101.33,101.35,14300.0,61.2102,61.2344,61.2102,61.2223,14300.0
2005-06-22 13:20:00,101.35,101.37,101.22,101.25,17200.0,61.2223,61.2344,61.1438,61.1619,17200.0
2005-06-22 13:25:00,101.2,101.23,101.14,101.15,7900.0,61.1317,61.1498,61.0955,61.1015,7900.0
2005-06-22 13:30:00,101.15,101.16,101.06,101.14,19200.0,61.1015,61.1076,61.0471,61.0955,19200.0
2005-06-22 13:35:00,101.15,101.19,100.94,100.94,25700.0,61.1015,61.1257,60.9747,60.9747,25700.0
2005-06-22 13:40:00,100.94,101.0,100.9,100.95,26800.0,60.9747,61.0109,60.9505,60.9807,26800.0
2005-06-22 13:45:00,100.95,101.0,100.9,100.98,11600.0,60.9807,61.0109,60.9505,60.9988,11600.0
2005-06-22 13:50:00,100.91,100.96,100.82,100.88,13300.0,60.9565,60.9867,60.9022,60.9384,13300.0
2005-06-22 13:55:00,100.88,100.88,100.63,100.86,39200.0,60.9384,60.9384,60.7874,60.9263,39200.0
2005-06-22 14:00:00,100.86,100.87,100.6,100.74,58100.0,60.9263,60.9324,60.7693,60.8538,58100.0
2005-06-22 14:05:00,100.75,100.8,100.6,100.68,29000.0,60.8599,60.8901,60.7693,60.8176,29000.0
2005-06-22 14:10:00,100.69,100.85,100.65,100.83,41000.0,60.8236,60.9203,60.7995,60.9082,41000.0
2005-06-22 14:15:00,100.83,100.84,100.77,100.8,26200.0,60.9082,60.9142,60.872,60.8901,26200.0
2005-06-22 14:20:00,100.79,100.87,100.65,100.73,32400.0,60.884,60.9324,60.7995,60.8478,32400.0
2005-06-22 14:25:00,100.73,100.83,100.73,100.82,19800.0,60.8478,60.9082,60.8478,60.9022,19800.0
2005-06-22 14:30:00,100.82,100.85,100.64,100.67,16000.0,60.9022,60.9203,60.7934,60.8116,16000.0
2005-06-22 14:35:00,100.69,100.72,100.65,100.65,10500.0,60.8236,60.8418,60.7995,60.7995,10500.0
2005-06-22 14:40:00,100.62,100.65,100.51,100.59,37400.0,60.7814,60.7995,60.7149,60.7632,37400.0
2005-06-22 14:45:00,100.58,100.61,100.5,100.56,19900.0,60.7572,60.7753,60.7089,60.7451,19900.0
2005-06-22 14:50:00,100.56,100.56,100.53,100.56,34300.0,60.7451,60.7451,60.727,60.7451,34300.0
2005-06-22 14:55:00,100.56,100.7,100.55,100.56,25400.0,60.7451,60.8297,60.7391,60.7451,25400.0
2005-06-22 15:00:00,100.56,100.8,100.56,100.79,29600.0,60.7451,60.8901,60.7451,60.884,29600.0
2005-06-22 15:05:00,100.78,100.78,100.59,100.69,19900.0,60.878,60.878,60.7632,60.8236,19900.0
2005-06-22 15:10:00,100.69,100.78,100.68,100.76,12400.0,60.8236,60.878,60.8176,60.8659,12400.0
2005-06-22 15:15:00,100.78,100.83,100.77,100.79,19300.0,60.878,60.9082,60.872,60.884,19300.0
2005-06-22 15:20:00,100.79,100.95,100.64,100.66,38800.0,60.884,60.9807,60.7934,60.8055,38800.0
2005-06-22 15:25:00,100.66,100.74,100.56,100.61,42600.0,60.8055,60.8538,60.7451,60.7753,42600.0
2005-06-22 15:30:00,100.61,100.9,100.56,100.73,42000.0,60.7753,60.9505,60.7451,60.8478,42000.0
2005-06-22 15:35:00,100.75,100.95,100.72,100.8,44700.0,60.8599,60.9807,60.8418,60.8901,44700.0
2005-06-22 15:40:00,100.8,100.8,100.6,100.69,41500.0,60.8901,60.8901,60.7693,60.8236,41500.0
2005-06-22 15:45:00,100.7,100.85,100.69,100.79,43400.0,60.8297,60.9203,60.8236,60.884,43400.0
2005-06-22 15:50:00,100.79,100.8,100.69,100.69,54000.0,60.884,60.8901,60.8236,60.8236,54000.0
2005-06-22 15:55:00,100.69,100.7,100.65,100.68,76500.0,60.8236,60.8297,60.7995,60.8176,76500.0
2005-06-23 09:30:00,100.5,100.5,100.5,100.5,100.0,60.7089,60.7089,60.7089,60.7089,100.0
2005-06-23 09:35:00,100.0,100.2,100.0,100.15,120400.0,60.4068,60.5276,60.4068,60.4974,120400.0
2005-06-23 09:40:00,100.15,100.33,100.11,100.11,44400.0,60.4974,60.6062,60.4733,60.4733,44400.0
2005-06-23 09:45:00,100.11,100.14,99.75,99.84,63800.0,60.4733,60.4914,60.2558,60.3102,63800.0
2005-06-23 09:50:00,99.83,99.88,99.62,99.66,56200.0,60.3041,60.3343,60.1773,60.2014,56200.0
2005-06-23 09:55:00,99.66,99.8,99.66,99.67,29500.0,60.2014,60.286,60.2014,60.2075,29500.0
2005-06-23 10:00:00,99.68,99.73,99.26,99.38,71400.0,60.2135,60.2437,59.9598,60.0323,71400.0
2005-06-23 10:05:00,99.34,99.97,99.32,99.97,89200.0,60.0081,60.3887,59.9961,60.3887,89200.0
2005-06-23 10:10:00,99.98,100.0,99.9,99.91,60400.0,60.3948,60.4068,60.3464,60.3525,60400.0
2005-06-23 10:15:00,99.91,99.91,99.73,99.85,31800.0,60.3525,60.3525,60.2437,60.3162,31800.0
2005-06-23 10:20:00,99.83,100.09,99.81,100.01,36800.0,60.3041,60.4612,60.2921,60.4129,36800.0
2005-06-23 10:25:00,99.98,100.09,99.95,99.99,22700.0,60.3948,60.4612,60.3766,60.4008,22700.0
2005-06-23 10:30:00,99.97,100.05,99.9,99.98,25500.0,60.3887,60.437,60.3464,60.3948,25500.0
2005-06-23 10:35:00,99.98,100.13,99.81,100.13,26000.0,60.3948,60.4854,60.2921,60.4854,26000.0
2005-06-23 10:40:00,100.1,100.18,100.01,100.03,29500.0,60.4672,60.5156,60.4129,60.425,29500.0
2005-06-23 10:45:00,100.03,100.04,99.84,99.84,11000.0,60.425,60.431,60.3102,60.3102,11000.0
2005-06-23 10:50:00,99.84,99.84,99.62,99.62,58300.0,60.3102,60.3102,60.1773,60.1773,58300.0
2005-06-23 10:55:00,99.63,99.77,99.61,99.75,46000.0,60.1833,60.2679,60.1712,60.2558,46000.0
2005-06-23 11:00:00,99.79,99.93,99.77,99.8,17200.0,60.28,60.3645,60.2679,60.286,17200.0
2005-06-23 11:05:00,99.8,100.0,99.73,100.0,40000.0,60.286,60.4068,60.2437,60.4068,40000.0
2005-06-23 11:10:00,99.98,100.0,99.84,99.89,16800.0,60.3948,60.4068,60.3102,60.3404,16800.0
2005-06-23 11:15:00,99.89,99.98,99.81,99.88,32100.0,60.3404,60.3948,60.2921,60.3343,32100.0
2005-06-23 11:20:00,99.87,100.0,99.85,99.92,29500.0,60.3283,60.4068,60.3162,60.3585,29500.0
2005-06-23 11:25:00,99.92,99.93,99.83,99.83,17800.0,60.3585,60.3645,60.3041,60.3041,17800.0
2005-06-23 11:30:00,99.83,99.88,99.81,99.83,17300.0,60.3041,60.3343,60.2921,60.3041,17300.0
2005-06-23 11:35:00,99.86,100.0,99.84,99.96,12800.0,60.3223,60.4068,60.3102,60.3827,12800.0
2005-06-23 11:40:00,99.95,99.96,99.8,99.8,9900.0,60.3766,60.3827,60.286,60.286,9900.0
2005-06-23 11:45:00,99.8,99.98,99.8,99.92,16700.0,60.286,60.3948,60.286,60.3585,16700.0
2005-06-23 11:50:00,99.93,100.0,99.89,99.94,13500.0,60.3645,60.4068,60.3404,60.3706,13500.0
2005-06-23 11:55:00,99.94,99.96,99.88,99.89,12300.0,60.3706,60.3827,60.3343,60.3404,12300.0
2005-06-23 12:00:00,99.89,99.9,99.81,99.87,14700.0,60.3404,60.3464,60.2921,60.3283,14700.0
2005-06-23 12:05:00,99.89,99.9,99.8,99.82,18600.0,60.3404,60.3464,60.286,60.2981,18600.0
2005-06-23 12:10:00,99.81,99.89,99.8,99.87,13900.0,60.2921,60.3404,60.286,60.3283,13900.0
2005-06-23 12:15:00,99.87,99.92,99.84,99.86,6000.0,60.3283,60.3585,60.3102,60.3223,6000.0
2005-06-23 12:20:00,99.86,99.87,99.83,99.85,11200.0,60.3223,60.3283,60.3041,60.3162,11200.0
2005-06-23 12:25:00,99.85,99.88,99.83,99.86,7700.0,60.3162,60.3343,60.3041,60.3223,7700.0
2005-06-23 12:30:00,99.86,99.86,99.8,99.82,9700.0,60.3223,60.3223,60.286,60.2981,9700.0
2005-06-23 12:35:00,99.81,99.9,99.8,99.85,11100.0,60.2921,60.3464,60.286,60.3162,11100.0
2005-06-23 12:40:00,99.84,99.86,99.81,99.83,9700.0,60.3102,60.3223,60.2921,60.3041,9700.0
2005-06-23 12:45:00,99.83,99.83,99.8,99.83,9500.0,60.3041,60.3041,60.286,60.3041,9500.0
2005-06-23 12:50:00,99.86,99.86,99.8,99.81,37100.0,60.3223,60.3223,60.286,60.2921,37100.0
2005-06-23 12:55:00,99.8,99.8,99.6,99.61,23500.0,60.286,60.286,60.1652,60.1712,23500.0
2005-06-23 13:00:00,99.6,99.64,99.57,99.64,28900.0,60.1652,60.1894,60.1471,60.1894,28900.0
2005-06-23 13:05:00,99.64,99.67,99.5,99.56,22100.0,60.1894,60.2075,60.1048,60.141,22100.0
2005-06-23 13:10:00,99.52,99.57,99.4,99.57,30600.0,60.1169,60.1471,60.0444,60.1471,30600.0
2005-06-23 13:15:00,99.55,99.57,99.49,99.51,32700.0,60.135,60.1471,60.0988,60.1108,32700.0
2005-06-23 13:20:00,99.53,99.62,99.52,99.53,23200.0,60.1229,60.1773,60.1169,60.1229,23200.0
2005-06-23 13:25:00,99.55,99.55,99.48,99.48,10100.0,60.135,60.135,60.0927,60.0927,10100.0
2005-06-23 13:30:00,99.5,99.57,99.4,99.52,19000.0,60.1048,60.1471,60.0444,60.1169,19000.0
2005-06-23 13:35:00,99.52,99.52,99.26,99.27,36400.0,60.1169,60.1169,59.9598,59.9659,36400.0
2005-06-23 13:40:00,99.27,99.27,99.01,99.1,81500.0,59.9659,59.9659,59.8088,59.8632,81500.0
2005-06-23 13:45:00,99.1,99.1,98.9,98.91,58400.0,59.8632,59.8632,59.7424,59.7484,58400.0
2005-06-23 13:50:00,98.9,98.94,98.86,98.91,83400.0,59.7424,59.7665,59.7182,59.7484,83400.0
2005-06-23 13:55:00,98.93,99.09,98.93,99.09,33900.0,59.7605,59.8571,59.7605,59.8571,33900.0
2005-06-23 14:00:00,99.09,99.25,99.03,99.17,62000.0,59.8571,59.9538,59.8209,59.9055,62000.0
2005-06-23 14:05:00,99.18,99.3,99.13,99.3,35500.0,59.9115,59.984,59.8813,59.984,35500.0
2005-06-23 14:10:00,99.3,99.34,99.23,99.28,28700.0,59.984,60.0081,59.9417,59.9719,28700.0
2005-06-23 14:15:00,99.29,99.58,99.28,99.56,16300.0,59.9779,60.1531,59.9719,60.141,16300.0
2005-06-23 14:20:00,99.57,99.63,99.48,99.51,49800.0,60.1471,60.1833,60.0927,60.1108,49800.0
2005-06-23 14:25:00,99.49,99.49,99.3,99.4,27300.0,60.0988,60.0988,59.984,60.0444,27300.0
2005-06-23 14:30:00,99.4,99.4,99.3,99.33,15400.0,60.0444,60.0444,59.984,60.0021,15400.0
2005-06-23 14:35:00,99.33,99.65,99.33,99.61,17900.0,60.0021,60.1954,60.0021,60.1712,17900.0
2005-06-23 14:40:00,99.59,99.6,99.41,99.51,21000.0,60.1592,60.1652,60.0504,60.1108,21000.0
2005-06-23 14:45:00,99.49,99.6,99.45,99.6,10700.0,60.0988,60.1652,60.0746,60.1652,10700.0
2005-06-23 14:50:00,99.67,99.71,99.38,99.41,46800.0,60.2075,60.2317,60.0323,60.0504,46800.0
2005-06-23 14:55:00,99.4,99.42,99.3,99.34,37400.0,60.0444,60.0565,59.984,60.0081,37400.0
2005-06-23 15:00:00,99.34,99.34,99.1,99.1,18700.0,60.0081,60.0081,59.8632,59.8632,18700.0
2005-06-23 15:05:00,99.1,99.11,98.62,98.78,56700.0,59.8632,59.8692,59.5732,59.6699,56700.0
2005-06-23 15:10:00,98.81,99.07,98.77,99.02,37000.0,59.688,59.845,59.6638,59.8148,37000.0
2005-06-23 15:15:00,99.03,99.21,98.99,99.15,44700.0,59.8209,59.9296,59.7967,59.8934,44700.0
2005-06-23 15:20:00,99.15,99.15,98.93,99.01,41300.0,59.8934,59.8934,59.7605,59.8088,41300.0
2005-06-23 15:25:00,99.01,99.01,98.67,98.68,52100.0,59.8088,59.8088,59.6034,59.6095,52100.0
2005-06-23 15:30:00,98.67,98.7,98.49,98.5,128200.0,59.6034,59.6215,59.4947,59.5007,128200.0
2005-06-23 15:35:00,98.5,98.58,98.38,98.58,90400.0,59.5007,59.5491,59.4282,59.5491,90400.0
2005-06-23 15:40:00,98.58,98.64,98.35,98.47,67000.0,59.5491,59.5853,59.4101,59.4826,67000.0
2005-06-23 15:45:00,98.48,98.54,98.38,98.44,80100.0,59.4886,59.5249,59.4282,59.4645,80100.0
2005-06-23 15:50:00,98.47,98.72,98.41,98.48,95700.0,59.4826,59.6336,59.4464,59.4886,95700.0
2005-06-23 15:55:00,98.49,98.49,98.4,98.41,54800.0,59.4947,59.4947,59.4403,59.4464,54800.0
2005-06-24 09:30:00,98.47,98.57,98.36,98.45,93800.0,59.4826,59.543,59.4162,59.4705,93800.0
2005-06-24 09:35:00,98.45,98.55,98.09,98.22,29300.0,59.4705,59.5309,59.2531,59.3316,29300.0
2005-06-24 09:40:00,98.2,98.3,97.87,98.3,70500.0,59.3195,59.3799,59.1202,59.3799,70500.0
2005-06-24 09:45:00,98.33,98.57,98.25,98.57,48400.0,59.398,59.543,59.3497,59.543,48400.0
2005-06-24 09:50:00,98.63,98.64,97.91,98.34,40500.0,59.5793,59.5853,59.1443,59.4041,40500.0
2005-06-24 09:55:00,98.39,98.55,98.36,98.44,28100.0,59.4343,59.5309,59.4162,59.4645,28100.0
2005-06-24 10:00:00,98.45,98.6,98.44,98.53,58800.0,59.4705,59.5611,59.4645,59.5189,58800.0
2005-06-24 10:05:00,98.53,98.56,98.28,98.4,31300.0,59.5189,59.537,59.3678,59.4403,31300.0
2005-06-24 10:10:00,98.4,98.47,98.1,98.2,34400.0,59.4403,59.4826,59.2591,59.3195,34400.0
2005-06-24 10:15:00,98.22,98.22,97.95,97.99,34800.0,59.3316,59.3316,59.1685,59.1927,34800.0
2005-06-24 10:20:00,97.98,98.09,97.96,98.05,41500.0,59.1866,59.2531,59.1745,59.2289,41500.0
2005-06-24 10:25:00,98.05,98.11,97.75,97.83,39200.0,59.2289,59.2651,59.0477,59.096,39200.0
2005-06-24 10:30:00,97.85,98.01,97.83,97.92,25800.0,59.1081,59.2047,59.096,59.1504,25800.0
2005-06-24 10:35:00,97.94,97.99,97.93,97.97,17900.0,59.1625,59.1927,59.1564,59.1806,17900.0
2005-06-24 10:40:00,97.97,98.22,97.97,98.13,35400.0,59.1806,59.3316,59.1806,59.2772,35400.0
2005-06-24 10:45:00,98.12,98.17,98.1,98.12,48000.0,59.2712,59.3014,59.2591,59.2712,48000.0
2005-06-24 10:50:00,98.15,98.25,98.13,98.17,68100.0,59.2893,59.3497,59.2772,59.3014,68100.0
2005-06-24 10:55:00,98.17,98.17,98.03,98.1,34300.0,59.3014,59.3014,59.2168,59.2591,34300.0
2005-06-24 11:00:00,98.1,98.22,98.07,98.2,43400.0,59.2591,59.3316,59.241,59.3195,43400.0
2005-06-24 11:05:00,98.2,98.39,98.19,98.35,30800.0,59.3195,59.4343,59.3135,59.4101,30800.0
2005-06-24 11:10:00,98.35,98.35,98.19,98.3,30600.0,59.4101,59.4101,59.3135,59.3799,30600.0
2005-06-24 11:15:00,98.3,98.34,98.07,98.1,32200.0,59.3799,59.4041,59.241,59.2591,32200.0
2005-06-24 11:20:00,98.1,98.1,97.99,98.0,19300.0,59.2591,59.2591,59.1927,59.1987,19300.0
2005-06-24 11:25:00,98.0,98.03,97.92,97.97,22300.0,59.1987,59.2168,59.1504,59.1806,22300.0
2005-06-24 11:30:00,97.98,97.99,97.9,97.96,27900.0,59.1866,59.1927,59.1383,59.1745,27900.0
2005-06-24 11:35:00,97.96,98.05,97.86,97.89,17800.0,59.1745,59.2289,59.1141,59.1322,17800.0
2005-06-24 11:40:00,97.89,97.98,97.87,97.94,26900.0,59.1322,59.1866,59.1202,59.1625,26900.0
2005-06-24 11:45:00,97.95,97.95,97.72,97.72,25300.0,59.1685,59.1685,59.0296,59.0296,25300.0
2005-06-24 11:50:00,97.7,97.71,97.63,97.63,24300.0,59.0175,59.0235,58.9752,58.9752,24300.0
2005-06-24 11:55:00,97.64,97.75,97.63,97.74,38700.0,58.9812,59.0477,58.9752,59.0416,38700.0
2005-06-24 12:00:00,97.74,97.83,97.65,97.67,46400.0,59.0416,59.096,58.9873,58.9994,46400.0
2005-06-24 12:05:00,97.64,97.65,97.47,97.49,47600.0,58.9812,58.9873,58.8785,58.8906,47600.0
2005-06-24 12:10:00,97.49,97.51,97.34,97.39,28500.0,58.8906,58.9027,58.8,58.8302,28500.0
2005-06-24 12:15:00,97.4,97.85,97.4,97.83,39200.0,58.8363,59.1081,58.8363,59.096,39200.0
2005-06-24 12:20:00,97.82,97.83,97.8,97.81,17800.0,59.09,59.096,59.0779,59.0839,17800.0
2005-06-24 12:25:00,97.77,97.77,97.57,97.61,17500.0,59.0598,59.0598,58.9389,58.9631,17500.0
2005-06-24 12:30:00,97.61,97.67,97.61,97.66,37900.0,58.9631,58.9994,58.9631,58.9933,37900.0
2005-06-24 12:35:00,97.66,97.67,97.64,97.67,20000.0,58.9933,58.9994,58.9812,58.9994,20000.0
2005-06-24 12:40:00,97.67,97.73,97.64,97.65,13000.0,58.9994,59.0356,58.9812,58.9873,13000.0
2005-06-24 12:45:00,97.65,97.65,97.56,97.56,12000.0,58.9873,58.9873,58.9329,58.9329,12000.0
2005-06-24 12:50:00,97.55,97.61,97.53,97.6,22000.0,58.9269,58.9631,58.9148,58.9571,22000.0
2005-06-24 12:55:00,97.61,97.74,97.52,97.53,10900.0,58.9631,59.0416,58.9087,58.9148,10900.0
2005-06-24 13:00:00,97.51,97.59,97.5,97.57,28300.0,58.9027,58.951,58.8967,58.9389,28300.0
2005-06-24 13:05:00,97.55,97.55,97.45,97.45,22300.0,58.9269,58.9269,58.8665,58.8665,22300.0
2005-06-24 13:10:00,97.46,97.46,97.4,97.43,26500.0,58.8725,58.8725,58.8363,58.8544,26500.0
2005-06-24 13:15:00,97.45,97.6,97.45,97.52,20600.0,58.8665,58.9571,58.8665,58.9087,20600.0
2005-06-24 13:20:00,97.53,97.56,97.52,97.56,16100.0,58.9148,58.9329,58.9087,58.9329,16100.0
2005-06-24 13:25:00,97.56,97.56,97.37,97.4,21700.0,58.9329,58.9329,58.8181,58.8363,21700.0
2005-06-24 13:30:00,97.4,97.45,97.22,97.22,22400.0,58.8363,58.8665,58.7275,58.7275,22400.0
2005-06-24 13:35:00,97.23,97.29,97.12,97.19,38600.0,58.7336,58.7698,58.6671,58.7094,38600.0
2005-06-24 13:40:00,97.19,97.25,97.16,97.19,34100.0,58.7094,58.7456,58.6913,58.7094,34100.0
2005-06-24 13:45:00,97.19,97.2,96.9,96.97,73100.0,58.7094,58.7154,58.5342,58.5765,73100.0
2005-06-24 13:50:00,96.99,97.19,96.99,97.07,32500.0,58.5886,58.7094,58.5886,58.6369,32500.0
2005-06-24 13:55:00,97.06,97.08,96.75,96.88,45700.0,58.6309,58.643,58.4436,58.5221,45700.0
2005-06-24 14:00:00,96.88,96.9,96.76,96.85,39900.0,58.5221,58.5342,58.4497,58.504,39900.0
2005-06-24 14:05:00,96.84,96.91,96.76,96.76,55100.0,58.498,58.5403,58.4497,58.4497,55100.0
2005-06-24 14:10:00,96.8,96.84,96.76,96.83,66000.0,58.4738,58.498,58.4497,58.4919,66000.0
2005-06-24 14:15:00,96.79,96.89,96.73,96.88,68800.0,58.4678,58.5282,58.4315,58.5221,68800.0
2005-06-24 14:20:00,96.88,96.88,96.76,96.77,19500.0,58.5221,58.5221,58.4497,58.4557,19500.0
2005-06-24 14:25:00,96.76,96.96,96.74,96.94,53500.0,58.4497,58.5705,58.4376,58.5584,53500.0
2005-06-24 14:30:00,96.93,97.0,96.93,96.95,20500.0,58.5523,58.5946,58.5523,58.5644,20500.0
2005-06-24 14:35:00,96.95,96.95,96.83,96.84,24600.0,58.5644,58.5644,58.4919,58.498,24600.0
2005-06-24 14:40:00,96.86,96.86,96.63,96.64,31200.0,58.5101,58.5101,58.3711,58.3772,31200.0
2005-06-24 14:45:00,96.64,96.77,96.62,96.77,32400.0,58.3772,58.4557,58.3651,58.4557,32400.0
2005-06-24 14:50:00,96.79,96.8,96.63,96.71,59500.0,58.4678,58.4738,58.3711,58.4194,59500.0
2005-06-24 14:55:00,96.72,96.87,96.63,96.78,49400.0,58.4255,58.5161,58.3711,58.4617,49400.0
2005-06-24 15:00:00,96.78,96.78,96.64,96.74,29600.0,58.4617,58.4617,58.3772,58.4376,29600.0
2005-06-24 15:05:00,96.75,96.76,96.58,96.6,35600.0,58.4436,58.4497,58.3409,58.353,35600.0
2005-06-24 15:10:00,96.59,96.63,96.4,96.61,67800.0,58.347,58.3711,58.2322,58.359,67800.0
2005-06-24 15:15:00,96.6,96.78,96.59,96.72,41600.0,58.353,58.4617,58.347,58.4255,41600.0
2005-06-24 15:20:00,96.72,96.79,96.66,96.78,27700.0,58.4255,58.4678,58.3892,58.4617,27700.0
2005-06-24 15:25:00,96.77,96.85,96.67,96.85,33100.0,58.4557,58.504,58.3953,58.504,33100.0
2005-06-24 15:30:00,96.9,96.96,96.8,96.95,74500.0,58.5342,58.5705,58.4738,58.5644,74500.0
2005-06-24 15:35:00,96.95,97.12,96.95,97.09,85100.0,58.5644,58.6671,58.5644,58.649,85100.0
2005-06-24 15:40:00,97.13,97.16,96.92,96.94,37700.0,58.6732,58.6913,58.5463,58.5584,37700.0
2005-06-24 15:45:00,96.94,97.03,96.85,97.0,53200.0,58.5584,58.6127,58.504,58.5946,53200.0
2005-06-24 15:50:00,97.01,97.02,96.93,96.95,64200.0,58.6007,58.6067,58.5523,58.5644,64200.0
2005-06-24 15:55:00,96.95,97.02,96.95,96.99,76900.0,58.5644,58.6067,58.5644,58.5886,76900.0
2005-06-27 09:30:00,96.86,97.33,96.83,97.22,68500.0,58.5101,58.794,58.4919,58.7275,68500.0
2005-06-27 09:35:00,97.19,97.5,96.91,97.5,59200.0,58.7094,58.8967,58.5403,58.8967,59200.0
2005-06-27 09:40:00,97.5,97.75,97.47,97.72,40300.0,58.8967,59.0477,58.8785,59.0296,40300.0
2005-06-27 09:45:00,97.72,97.8,97.64,97.72,46300.0,59.0296,59.0779,58.9812,59.0296,46300.0
2005-06-27 09:50:00,97.72,97.8,97.68,97.79,19000.0,59.0296,59.0779,59.0054,59.0718,19000.0
2005-06-27 09:55:00,97.8,98.0,97.72,97.77,30600.0,59.0779,59.1987,59.0296,59.0598,30600.0
2005-06-27 10:00:00,97.77,98.0,97.65,97.72,42800.0,59.0598,59.1987,58.9873,59.0296,42800.0
2005-06-27 10:05:00,97.72,97.77,97.61,97.61,18400.0,59.0296,59.0598,58.9631,58.9631,18400.0
2005-06-27 10:10:00,97.62,97.7,97.29,97.29,28300.0,58.9691,59.0175,58.7698,58.7698,28300.0
2005-06-27 10:15:00,97.24,97.7,97.24,97.7,23200.0,58.7396,59.0175,58.7396,59.0175,23200.0
2005-06-27 10:20:00,97.72,97.85,97.72,97.85,27800.0,59.0296,59.1081,59.0296,59.1081,27800.0
2005-06-27 10:25:00,97.85,97.95,97.84,97.88,27300.0,59.1081,59.1685,59.102,59.1262,27300.0
2005-06-27 10:30:00,97.86,97.9,97.77,97.78,33500.0,59.1141,59.1383,59.0598,59.0658,33500.0
2005-06-27 10:35:00,97.78,97.9,97.75,97.86,20000.0,59.0658,59.1383,59.0477,59.1141,20000.0
2005-06-27 10:40:00,97.86,97.86,97.7,97.7,27400.0,59.1141,59.1141,59.0175,59.0175,27400.0
2005-06-27 10:45:00,97.7,97.7,97.44,97.49,39200.0,59.0175,59.0175,58.8604,58.8906,39200.0
2005-06-27 10:50:00,97.53,97.53,97.35,97.35,29300.0,58.9148,58.9148,58.8061,58.8061,29300.0
2005-06-27 10:55:00,97.35,97.43,97.32,97.38,23900.0,58.8061,58.8544,58.7879,58.8242,23900.0
2005-06-27 11:00:00,97.39,97.39,97.26,97.36,31800.0,58.8302,58.8302,58.7517,58.8121,31800.0
2005-06-27 11:05:00,97.38,97.39,97.1,97.16,30500.0,58.8242,58.8302,58.655,58.6913,30500.0
2005-06-27 11:10:00,97.18,97.18,96.92,96.93,29500.0,58.7034,58.7034,58.5463,58.5523,29500.0
2005-06-27 11:15:00,96.93,97.35,96.92,97.35,34800.0,58.5523,58.8061,58.5463,58.8061,34800.0
2005-06-27 11:20:00,97.35,97.42,97.2,97.25,21900.0,58.8061,58.8483,58.7154,58.7456,21900.0
2005-06-27 11:25:00,97.26,97.43,97.25,97.32,10500.0,58.7517,58.8544,58.7456,58.7879,10500.0
2005-06-27 11:30:00,97.37,97.37,97.27,97.27,10300.0,58.8181,58.8181,58.7577,58.7577,10300.0
2005-06-27 11:35:00,97.27,97.29,96.96,97.05,21400.0,58.7577,58.7698,58.5705,58.6248,21400.0
2005-06-27 11:40:00,97.03,97.1,96.97,96.98,13700.0,58.6127,58.655,58.5765,58.5825,13700.0
2005-06-27 11:45:00,96.99,97.1,96.96,97.0,17000.0,58.5886,58.655,58.5705,58.5946,17000.0
2005-06-27 11:50:00,97.02,97.08,96.98,97.05,31200.0,58.6067,58.643,58.5825,58.6248,31200.0
2005-06-27 11:55:00,97.08,97.11,96.98,97.0,16600.0,58.643,58.6611,58.5825,58.5946,16600.0
2005-06-27 12:00:00,97.0,97.14,97.0,97.04,37400.0,58.5946,58.6792,58.5946,58.6188,37400.0
2005-06-27 12:05:00,97.06,97.25,97.03,97.19,17700.0,58.6309,58.7456,58.6127,58.7094,17700.0
2005-06-27 12:10:00,97.16,97.28,97.09,97.22,33600.0,58.6913,58.7638,58.649,58.7275,33600.0
2005-06-27 12:15:00,97.22,97.4,97.22,97.37,25100.0,58.7275,58.8363,58.7275,58.8181,25100.0
2005-06-27 12:20:00,97.31,97.43,97.31,97.33,9500.0,58.7819,58.8544,58.7819,58.794,9500.0
2005-06-27 12:25:00,97.34,97.43,97.34,97.37,9400.0,58.8,58.8544,58.8,58.8181,9400.0
2005-06-27 12:30:00,97.37,97.43,97.35,97.39,12300.0,58.8181,58.8544,58.8061,58.8302,12300.0
2005-06-27 12:35:00,97.38,97.4,97.27,97.3,10500.0,58.8242,58.8363,58.7577,58.7758,10500.0
2005-06-27 12:40:00,97.28,97.36,97.24,97.35,11500.0,58.7638,58.8121,58.7396,58.8061,11500.0
2005-06-27 12:45:00,97.33,97.36,97.21,97.23,8700.0,58.794,58.8121,58.7215,58.7336,8700.0
2005-06-27 12:50:00,97.22,97.22,97.03,97.07,13300.0,58.7275,58.7275,58.6127,58.6369,13300.0
2005-06-27 12:55:00,97.06,97.09,97.02,97.06,12900.0,58.6309,58.649,58.6067,58.6309,12900.0
2005-06-27 13:00:00,97.06,97.06,96.85,96.88,16800.0,58.6309,58.6309,58.504,58.5221,16800.0
2005-06-27 13:05:00,96.88,97.04,96.88,97.02,37600.0,58.5221,58.6188,58.5221,58.6067,37600.0
2005-06-27 13:10:00,97.01,97.02,96.94,96.99,8600.0,58.6007,58.6067,58.5584,58.5886,8600.0
2005-06-27 13:15:00,96.99,97.0,96.93,96.93,8300.0,58.5886,58.5946,58.5523,58.5523,8300.0
2005-06-27 13:20:00,96.92,97.01,96.92,97.01,41200.0,58.5463,58.6007,58.5463,58.6007,41200.0
2005-06-27 13:25:00,97.01,97.03,96.98,97.0,11300.0,58.6007,58.6127,58.5825,58.5946,11300.0
2005-06-27 13:30:00,97.01,97.05,96.94,96.96,20500.0,58.6007,58.6248,58.5584,58.5705,20500.0
2005-06-27 13:35:00,96.95,96.97,96.92,96.93,9000.0,58.5644,58.5765,58.5463,58.5523,9000.0
2005-06-27 13:40:00,96.95,96.97,96.67,96.67,18500.0,58.5644,58.5765,58.3953,58.3953,18500.0
2005-06-27 13:45:00,96.71,96.71,96.48,96.48,46400.0,58.4194,58.4194,58.2805,58.2805,46400.0
2005-06-27 13:50:00,96.44,96.56,96.38,96.38,37200.0,58.2563,58.3288,58.2201,58.2201,37200.0
2005-06-27 13:55:00,96.39,96.39,96.1,96.1,34500.0,58.2261,58.2261,58.051,58.051,34500.0
2005-06-27 14:00:00,96.02,96.35,96.02,96.35,42600.0,58.0026,58.202,58.0026,58.202,42600.0
2005-06-27 14:05:00,96.34,96.56,96.31,96.54,26000.0,58.1959,58.3288,58.1778,58.3168,26000.0
2005-06-27 14:10:00,96.5,96.61,96.45,96.51,18200.0,58.2926,58.359,58.2624,58.2986,18200.0
2005-06-27 14:15:00,96.55,96.74,96.55,96.72,15400.0,58.3228,58.4376,58.3228,58.4255,15400.0
2005-06-27 14:20:00,96.72,96.8,96.72,96.8,10600.0,58.4255,58.4738,58.4255,58.4738,10600.0
2005-06-27 14:25:00,96.8,96.81,96.75,96.8,12300.0,58.4738,58.4799,58.4436,58.4738,12300.0
2005-06-27 14:30:00,96.79,97.0,96.77,97.0,17900.0,58.4678,58.5946,58.4557,58.5946,17900.0
2005-06-27 14:35:00,97.0,97.0,96.8,96.8,14800.0,58.5946,58.5946,58.4738,58.4738,14800.0
2005-06-27 14:40:00,96.78,96.81,96.75,96.76,15300.0,58.4617,58.4799,58.4436,58.4497,15300.0
2005-06-27 14:45:00,96.75,96.95,96.75,96.87,12200.0,58.4436,58.5644,58.4436,58.5161,12200.0
2005-06-27 14:50:00,96.88,97.03,96.88,97.02,16500.0,58.5221,58.6127,58.5221,58.6067,16500.0
2005-06-27 14:55:00,97.04,97.04,96.91,96.92,7900.0,58.6188,58.6188,58.5403,58.5463,7900.0
2005-06-27 15:00:00,96.91,96.98,96.84,96.89,12300.0,58.5403,58.5825,58.498,58.5282,12300.0
2005-06-27 15:05:00,96.9,97.04,96.9,96.97,18700.0,58.5342,58.6188,58.5342,58.5765,18700.0
2005-06-27 15:10:00,97.01,97.09,96.99,97.0,19200.0,58.6007,58.649,58.5886,58.5946,19200.0
2005-06-27 15:15:00,97.0,97.23,97.0,97.23,26700.0,58.5946,58.7336,58.5946,58.7336,26700.0
2005-06-27 15:20:00,97.25,97.25,97.14,97.17,18900.0,58.7456,58.7456,58.6792,58.6973,18900.0
2005-06-27 15:25:00,97.18,97.23,97.09,97.09,24300.0,58.7034,58.7336,58.649,58.649,24300.0
2005-06-27 15:30:00,97.09,97.13,97.07,97.08,22200.0,58.649,58.6732,58.6369,58.643,22200.0
2005-06-27 15:35:00,97.08,97.14,97.06,97.13,22500.0,58.643,58.6792,58.6309,58.6732,22500.0
2005-06-27 15:40:00,97.14,97.14,97.02,97.02,17300.0,58.6792,58.6792,58.6067,58.6067,17300.0
2005-06-27 15:45:00,97.02,97.03,96.99,96.99,13500.0,58.6067,58.6127,58.5886,58.5886,13500.0
2005-06-27 15:50:00,97.0,97.05,96.99,96.99,21300.0,58.5946,58.6248,58.5886,58.5886,21300.0
2005-06-27 15:55:00,97.0,97.04,96.92,97.01,29200.0,58.5946,58.6188,58.5463,58.6007,29200.0
2005-06-28 09:30:00,97.25,97.25,97.04,97.09,99900.0,58.7456,58.7456,58.6188,58.649,99900.0
2005-06-28 09:35:00,97.09,97.4,97.09,97.38,38100.0,58.649,58.8363,58.649,58.8242,38100.0
2005-06-28 09:40:00,97.34,97.68,97.34,97.6,45000.0,58.8,59.0054,58.8,58.9571,45000.0
2005-06-28 09:45:00,97.57,97.62,97.5,97.62,58800.0,58.9389,58.9691,58.8967,58.9691,58800.0
2005-06-28 09:50:00,97.65,97.66,97.5,97.5,71700.0,58.9873,58.9933,58.8967,58.8967,71700.0
2005-06-28 09:55:00,97.49,97.55,97.38,97.55,68300.0,58.8906,58.9269,58.8242,58.9269,68300.0
2005-06-28 10:00:00,97.62,97.66,97.39,97.39,37900.0,58.9691,58.9933,58.8302,58.8302,37900.0
2005-06-28 10:05:00,97.35,97.55,97.35,97.5,35800.0,58.8061,58.9269,58.8061,58.8967,35800.0
2005-06-28 10:10:00,97.46,97.59,97.45,97.53,44100.0,58.8725,58.951,58.8665,58.9148,44100.0
2005-06-28 10:15:00,97.53,97.55,97.48,97.5,31700.0,58.9148,58.9269,58.8846,58.8967,31700.0
2005-06-28 10:20:00,97.5,97.65,97.46,97.57,39900.0,58.8967,58.9873,58.8725,58.9389,39900.0
2005-06-28 10:25:00,97.56,97.58,97.47,97.49,19000.0,58.9329,58.945,58.8785,58.8906,19000.0
2005-06-28 10:30:00,97.49,97.55,97.49,97.5,22600.0,58.8906,58.9269,58.8906,58.8967,22600.0
2005-06-28 10:35:00,97.51,97.55,97.48,97.55,27800.0,58.9027,58.9269,58.8846,58.9269,27800.0
2005-06-28 10:40:00,97.55,97.64,97.54,97.64,47700.0,58.9269,58.9812,58.9208,58.9812,47700.0
2005-06-28 10:45:00,97.63,97.82,97.63,97.74,76400.0,58.9752,59.09,58.9752,59.0416,76400.0
2005-06-28 10:50:00,97.74,97.77,97.71,97.72,33600.0,59.0416,59.0598,59.0235,59.0296,33600.0
2005-06-28 10:55:00,97.71,97.74,97.57,97.72,27000.0,59.0235,59.0416,58.9389,59.0296,27000.0
2005-06-28 11:00:00,97.73,97.73,97.24,97.25,173000.0,59.0356,59.0356,58.7396,58.7456,173000.0
2005-06-28 11:05:00,97.25,97.48,97.1,97.45,58300.0,58.7456,58.8846,58.655,58.8665,58300.0
2005-06-28 11:10:00,97.48,97.51,97.43,97.5,14700.0,58.8846,58.9027,58.8544,58.8967,14700.0
2005-06-28 11:15:00,97.51,97.54,97.49,97.51,15500.0,58.9027,58.9208,58.8906,58.9027,15500.0
2005-06-28 11:20:00,97.49,97.51,97.4,97.41,13200.0,58.8906,58.9027,58.8363,58.8423,13200.0
2005-06-28 11:25:00,97.42,97.53,97.42,97.51,18300.0,58.8483,58.9148,58.8483,58.9027,18300.0
2005-06-28 11:30:00,97.51,97.62,97.48,97.57,36100.0,58.9027,58.9691,58.8846,58.9389,36100.0
2005-06-28 11:35:00,97.57,97.62,97.46,97.51,81300.0,58.9389,58.9691,58.8725,58.9027,81300.0
2005-06-28 11:40:00,97.48,97.48,97.25,97.25,32000.0,58.8846,58.8846,58.7456,58.7456,32000.0
2005-06-28 11:45:00,97.25,97.43,97.23,97.43,14200.0,58.7456,58.8544,58.7336,58.8544,14200.0
2005-06-28 11:50:00,97.45,97.5,97.44,97.47,11300.0,58.8665,58.8967,58.8604,58.8785,11300.0
2005-06-28 11:55:00,97.49,97.59,97.49,97.58,12400.0,58.8906,58.951,58.8906,58.945,12400.0
2005-06-28 12:00:00,97.57,97.59,97.42,97.43,19300.0,58.9389,58.951,58.8483,58.8544,19300.0
2005-06-28 12:05:00,97.44,97.58,97.44,97.52,21900.0,58.8604,58.945,58.8604,58.9087,21900.0
2005-06-28 12:10:00,97.48,97.58,97.48,97.51,14300.0,58.8846,58.945,58.8846,58.9027,14300.0
2005-06-28 12:15:00,97.51,97.6,97.4,97.43,17000.0,58.9027,58.9571,58.8363,58.8544,17000.0
2005-06-28 12:20:00,97.43,97.55,97.4,97.54,15100.0,58.8544,58.9269,58.8363,58.9208,15100.0
2005-06-28 12:25:00,97.54,97.55,97.45,97.45,7800.0,58.9208,58.9269,58.8665,58.8665,7800.0
2005-06-28 12:30:00,97.46,97.55,97.46,97.52,13500.0,58.8725,58.9269,58.8725,58.9087,13500.0
2005-06-28 12:35:00,97.55,97.55,97.41,97.47,7000.0,58.9269,58.9269,58.8423,58.8785,7000.0
2005-06-28 12:40:00,97.45,97.46,97.37,97.46,16000.0,58.8665,58.8725,58.8181,58.8725,16000.0
2005-06-28 12:45:00,97.47,97.58,97.4,97.46,16600.0,58.8785,58.945,58.8363,58.8725,16600.0
2005-06-28 12:50:00,97.48,97.51,97.35,97.5,13000.0,58.8846,58.9027,58.8061,58.8967,13000.0
2005-06-28 12:55:00,97.5,97.54,97.5,97.51,6600.0,58.8967,58.9208,58.8967,58.9027,6600.0
2005-06-28 13:00:00,97.53,97.7,97.52,97.59,27200.0,58.9148,59.0175,58.9087,58.951,27200.0
2005-06-28 13:05:00,97.63,97.72,97.6,97.72,26400.0,58.9752,59.0296,58.9571,59.0296,26400.0
2005-06-28 13:10:00,97.74,97.8,97.7,97.77,235300.0,59.0416,59.0779,59.0175,59.0598,235300.0
2005-06-28 13:15:00,97.76,97.78,97.7,97.75,29900.0,59.0537,59.0658,59.0175,59.0477,29900.0
2005-06-28 13:20:00,97.76,97.85,97.7,97.85,30900.0,59.0537,59.1081,59.0175,59.1081,30900.0
2005-06-28 13:25:00,97.84,97.85,97.67,97.74,21200.0,59.102,59.1081,58.9994,59.0416,21200.0
2005-06-28 13:30:00,97.72,97.88,97.72,97.72,31600.0,59.0296,59.1262,59.0296,59.0296,31600.0
2005-06-28 13:35:00,97.73,97.76,97.65,97.65,19900.0,59.0356,59.0537,58.9873,58.9873,19900.0
2005-06-28 13:40:00,97.73,97.73,97.6,97.6,4700.0,59.0356,59.0356,58.9571,58.9571,4700.0
2005-06-28 13:45:00,97.58,97.84,97.58,97.76,21600.0,58.945,59.102,58.945,59.0537,21600.0
2005-06-28 13:50:00,97.75,97.82,97.73,97.75,25500.0,59.0477,59.09,59.0356,59.0477,25500.0
2005-06-28 13:55:00,97.75,97.77,97.6,97.65,12400.0,59.0477,59.0598,58.9571,58.9873,12400.0
2005-06-28 14:00:00,97.66,97.76,97.56,97.76,23000.0,58.9933,59.0537,58.9329,59.0537,23000.0
2005-06-28 14:05:00,97.77,97.77,97.56,97.63,10500.0,59.0598,59.0598,58.9329,58.9752,10500.0
2005-06-28 14:10:00,97.63,97.63,97.53,97.53,22100.0,58.9752,58.9752,58.9148,58.9148,22100.0
2005-06-28 14:15:00,97.53,97.53,97.46,97.47,6800.0,58.9148,58.9148,58.8725,58.8785,6800.0
2005-06-28 14:20:00,97.47,97.48,97.4,97.41,12600.0,58.8785,58.8846,58.8363,58.8423,12600.0
2005-06-28 14:25:00,97.4,97.49,97.4,97.49,11700.0,58.8363,58.8906,58.8363,58.8906,11700.0
2005-06-28 14:30:00,97.48,97.57,97.42,97.56,18500.0,58.8846,58.9389,58.8483,58.9329,18500.0
2005-06-28 14:35:00,97.57,97.61,97.5,97.59,27100.0,58.9389,58.9631,58.8967,58.951,27100.0
2005-06-28 14:40:00,97.59,97.79,97.59,97.75,34300.0,58.951,59.0718,58.951,59.0477,34300.0
2005-06-28 14:45:00,97.74,97.75,97.56,97.57,41100.0,59.0416,59.0477,58.9329,58.9389,41100.0
2005-06-28 14:50:00,97.59,97.74,97.58,97.69,22700.0,58.951,59.0416,58.945,59.0114,22700.0
2005-06-28 14:55:00,97.69,97.71,97.58,97.65,21900.0,59.0114,59.0235,58.945,58.9873,21900.0
2005-06-28 15:00:00,97.66,97.74,97.57,97.57,36900.0,58.9933,59.0416,58.9389,58.9389,36900.0
2005-06-28 15:05:00,97.57,97.74,97.56,97.74,27400.0,58.9389,59.0416,58.9329,59.0416,27400.0
2005-06-28 15:10:00,97.74,97.77,97.69,97.7,24700.0,59.0416,59.0598,59.0114,59.0175,24700.0
2005-06-28 15:15:00,97.7,97.76,97.69,97.7,33700.0,59.0175,59.0537,59.0114,59.0175,33700.0
2005-06-28 15:20:00,97.71,97.77,97.65,97.74,37800.0,59.0235,59.0598,58.9873,59.0416,37800.0
2005-06-28 15:25:00,97.75,97.89,97.75,97.89,21900.0,59.0477,59.1322,59.0477,59.1322,21900.0
2005-06-28 15:30:00,97.89,97.99,97.89,97.9,43700.0,59.1322,59.1927,59.1322,59.1383,43700.0
2005-06-28 15:35:00,97.9,97.91,97.89,97.91,30400.0,59.1383,59.1443,59.1322,59.1443,30400.0
2005-06-28 15:40:00,97.9,97.9,97.74,97.74,39900.0,59.1383,59.1383,59.0416,59.0416,39900.0
2005-06-28 15:45:00,97.75,97.75,97.68,97.68,44900.0,59.0477,59.0477,59.0054,59.0054,44900.0
2005-06-28 15:50:00,97.68,97.72,97.66,97.71,45700.0,59.0054,59.0296,58.9933,59.0235,45700.0
2005-06-28 15:55:00,97.71,97.72,97.68,97.71,48200.0,59.0235,59.0296,59.0054,59.0235,48200.0
2005-06-29 09:30:00,97.8,97.9,97.56,97.56,71500.0,59.0779,59.1383,58.9329,58.9329,71500.0
2005-06-29 09:35:00,97.54,97.56,97.11,97.28,31900.0,58.9208,58.9329,58.6611,58.7638,31900.0
2005-06-29 09:40:00,97.28,97.4,97.13,97.31,25600.0,58.7638,58.8363,58.6732,58.7819,25600.0
2005-06-29 09:45:00,97.27,97.64,97.27,97.51,122300.0,58.7577,58.9812,58.7577,58.9027,122300.0
2005-06-29 09:50:00,97.51,97.65,97.47,97.61,65900.0,58.9027,58.9873,58.8785,58.9631,65900.0
2005-06-29 09:55:00,97.59,97.59,97.34,97.43,20100.0,58.951,58.951,58.8,58.8544,20100.0
2005-06-29 10:00:00,97.43,97.65,97.43,97.63,27600.0,58.8544,58.9873,58.8544,58.9752,27600.0
2005-06-29 10:05:00,97.65,97.82,97.57,97.81,39800.0,58.9873,59.09,58.9389,59.0839,39800.0
2005-06-29 10:10:00,97.84,97.9,97.81,97.84,32600.0,59.102,59.1383,59.0839,59.102,32600.0
2005-06-29 10:15:00,97.85,98.17,97.75,98.1,46500.0,59.1081,59.3014,59.0477,59.2591,46500.0
2005-06-29 10:20:00,98.1,98.27,98.1,98.2,33100.0,59.2591,59.3618,59.2591,59.3195,33100.0
2005-06-29 10:25:00,98.17,98.23,98.03,98.2,33000.0,59.3014,59.3376,59.2168,59.3195,33000.0
2005-06-29 10:30:00,98.18,98.51,98.18,98.5,55000.0,59.3074,59.5068,59.3074,59.5007,55000.0
2005-06-29 10:35:00,98.51,98.55,98.13,98.25,27300.0,59.5068,59.5309,59.2772,59.3497,27300.0
2005-06-29 10:40:00,98.13,98.26,98.13,98.23,24500.0,59.2772,59.3558,59.2772,59.3376,24500.0
2005-06-29 10:45:00,98.26,98.34,98.21,98.34,22300.0,59.3558,59.4041,59.3255,59.4041,22300.0
2005-06-29 10:50:00,98.33,98.4,98.3,98.4,23800.0,59.398,59.4403,59.3799,59.4403,23800.0
2005-06-29 10:55:00,98.38,98.4,98.15,98.15,34300.0,59.4282,59.4403,59.2893,59.2893,34300.0
2005-06-29 11:00:00,98.11,98.14,98.0,98.0,81700.0,59.2651,59.2833,59.1987,59.1987,81700.0
2005-06-29 11:05:00,98.01,98.01,97.89,97.89,27100.0,59.2047,59.2047,59.1322,59.1322,27100.0
2005-06-29 11:10:00,97.88,97.88,97.66,97.66,34000.0,59.1262,59.1262,58.9933,58.9933,34000.0
2005-06-29 11:15:00,97.66,97.66,97.5,97.59,39400.0,58.9933,58.9933,58.8967,58.951,39400.0
2005-06-29 11:20:00,97.59,97.83,97.55,97.83,39900.0,58.951,59.096,58.9269,59.096,39900.0
2005-06-29 11:25:00,97.83,98.07,97.83,98.06,49600.0,59.096,59.241,59.096,59.2349,49600.0
2005-06-29 11:30:00,98.06,98.1,98.03,98.05,71400.0,59.2349,59.2591,59.2168,59.2289,71400.0
2005-06-29 11:35:00,98.04,98.04,97.93,97.97,44600.0,59.2229,59.2229,59.1564,59.1806,44600.0
2005-06-29 11:40:00,98.0,98.14,97.92,98.1,39200.0,59.1987,59.2833,59.1504,59.2591,39200.0
2005-06-29 11:45:00,98.1,98.15,98.05,98.1,29600.0,59.2591,59.2893,59.2289,59.2591,29600.0
2005-06-29 11:50:00,98.09,98.1,98.05,98.06,22200.0,59.2531,59.2591,59.2289,59.2349,22200.0
2005-06-29 11:55:00,98.07,98.07,97.98,98.02,11900.0,59.241,59.241,59.1866,59.2108,11900.0
2005-06-29 12:00:00,98.02,98.04,97.8,97.8,24800.0,59.2108,59.2229,59.0779,59.0779,24800.0
2005-06-29 12:05:00,97.8,97.86,97.79,97.85,15500.0,59.0779,59.1141,59.0718,59.1081,15500.0
2005-06-29 12:10:00,97.85,97.87,97.8,97.8,13700.0,59.1081,59.1202,59.0779,59.0779,13700.0
2005-06-29 12:15:00,97.79,97.89,97.79,97.86,13000.0,59.0718,59.1322,59.0718,59.1141,13000.0
2005-06-29 12:20:00,97.85,97.87,97.83,97.85,108600.0,59.1081,59.1202,59.096,59.1081,108600.0
2005-06-29 12:25:00,97.85,97.85,97.68,97.68,16000.0,59.1081,59.1081,59.0054,59.0054,16000.0
2005-06-29 12:30:00,97.68,97.68,97.5,97.51,40400.0,59.0054,59.0054,58.8967,58.9027,40400.0
2005-06-29 12:35:00,97.52,97.56,97.42,97.42,33300.0,58.9087,58.9329,58.8483,58.8483,33300.0
2005-06-29 12:40:00,97.42,97.5,97.42,97.5,21900.0,58.8483,58.8967,58.8483,58.8967,21900.0
2005-06-29 12:45:00,97.5,97.63,97.5,97.57,24500.0,58.8967,58.9752,58.8967,58.9389,24500.0
2005-06-29 12:50:00,97.57,97.6,97.49,97.51,13700.0,58.9389,58.9571,58.8906,58.9027,13700.0
2005-06-29 12:55:00,97.51,97.52,97.25,97.46,58100.0,58.9027,58.9087,58.7456,58.8725,58100.0
2005-06-29 13:00:00,97.48,97.5,97.31,97.34,19700.0,58.8846,58.8967,58.7819,58.8,19700.0
2005-06-29 13:05:00,97.34,97.55,97.33,97.49,25700.0,58.8,58.9269,58.794,58.8906,25700.0
2005-06-29 13:10:00,97.5,97.5,97.2,97.26,27400.0,58.8967,58.8967,58.7154,58.7517,27400.0
2005-06-29 13:15:00,97.26,97.35,97.18,97.3,34000.0,58.7517,58.8061,58.7034,58.7758,34000.0
2005-06-29 13:20:00,97.32,97.35,97.15,97.15,22000.0,58.7879,58.8061,58.6852,58.6852,22000.0
2005-06-29 13:25:00,97.14,97.25,97.14,97.17,16500.0,58.6792,58.7456,58.6792,58.6973,16500.0
2005-06-29 13:30:00,97.18,97.28,97.05,97.07,31400.0,58.7034,58.7638,58.6248,58.6369,31400.0
2005-06-29 13:35:00,97.06,97.07,96.87,96.98,42700.0,58.6309,58.6369,58.5161,58.5825,42700.0
2005-06-29 13:40:00,96.98,96.98,96.75,96.79,40800.0,58.5825,58.5825,58.4436,58.4678,40800.0
2005-06-29 13:45:00,96.78,96.9,96.7,96.74,38400.0,58.4617,58.5342,58.4134,58.4376,38400.0
2005-06-29 13:50:00,96.7,96.76,96.6,96.64,21700.0,58.4134,58.4497,58.353,58.3772,21700.0
2005-06-29 13:55:00,96.65,96.65,96.5,96.53,24500.0,58.3832,58.3832,58.2926,58.3107,24500.0
2005-06-29 14:00:00,96.5,96.69,96.5,96.64,52700.0,58.2926,58.4074,58.2926,58.3772,52700.0
2005-06-29 14:05:00,96.63,96.88,96.63,96.78,24600.0,58.3711,58.5221,58.3711,58.4617,24600.0
2005-06-29 14:10:00,96.79,96.93,96.78,96.92,17800.0,58.4678,58.5523,58.4617,58.5463,17800.0
2005-06-29 14:15:00,96.92,96.99,96.92,96.94,15300.0,58.5463,58.5886,58.5463,58.5584,15300.0
2005-06-29 14:20:00,96.96,96.98,96.84,96.98,17600.0,58.5705,58.5825,58.498,58.5825,17600.0
2005-06-29 14:25:00,97.0,97.02,96.97,97.01,17200.0,58.5946,58.6067,58.5765,58.6007,17200.0
2005-06-29 14:30:00,97.0,97.06,96.98,97.05,42500.0,58.5946,58.6309,58.5825,58.6248,42500.0
2005-06-29 14:35:00,97.05,97.1,97.04,97.09,32500.0,58.6248,58.655,58.6188,58.649,32500.0
2005-06-29 14:40:00,97.09,97.1,97.04,97.09,35000.0,58.649,58.655,58.6188,58.649,35000.0
2005-06-29 14:45:00,97.09,97.14,97.05,97.05,33800.0,58.649,58.6792,58.6248,58.6248,33800.0
2005-06-29 14:50:00,97.05,97.06,96.94,96.94,24500.0,58.6248,58.6309,58.5584,58.5584,24500.0
2005-06-29 14:55:00,96.9,96.91,96.8,96.86,19300.0,58.5342,58.5403,58.4738,58.5101,19300.0
2005-06-29 15:00:00,96.85,96.89,96.8,96.89,15800.0,58.504,58.5282,58.4738,58.5282,15800.0
2005-06-29 15:05:00,96.9,96.95,96.9,96.92,9500.0,58.5342,58.5644,58.5342,58.5463,9500.0
2005-06-29 15:10:00,96.92,96.92,96.77,96.83,23400.0,58.5463,58.5463,58.4557,58.4919,23400.0
2005-06-29 15:15:00,96.82,96.95,96.82,96.86,14600.0,58.4859,58.5644,58.4859,58.5101,14600.0
2005-06-29 15:20:00,96.86,96.86,96.76,96.76,15000.0,58.5101,58.5101,58.4497,58.4497,15000.0
2005-06-29 15:25:00,96.75,96.75,96.7,96.7,60700.0,58.4436,58.4436,58.4134,58.4134,60700.0
2005-06-29 15:30:00,96.69,96.8,96.69,96.78,44800.0,58.4074,58.4738,58.4074,58.4617,44800.0
2005-06-29 15:35:00,96.79,96.8,96.74,96.74,56600.0,58.4678,58.4738,58.4376,58.4376,56600.0
2005-06-29 15:40:00,96.75,96.75,96.7,96.7,67000.0,58.4436,58.4436,58.4134,58.4134,67000.0
2005-06-29 15:45:00,96.7,96.75,96.69,96.7,65500.0,58.4134,58.4436,58.4074,58.4134,65500.0
2005-06-29 15:50:00,96.7,96.7,96.67,96.69,62900.0,58.4134,58.4134,58.3953,58.4074,62900.0
2005-06-29 15:55:00,96.7,96.7,96.58,96.64,51500.0,58.4134,58.4134,58.3409,58.3772,51500.0
2005-06-30 09:30:00,96.3,96.54,96.28,96.54,76800.0,58.1718,58.3168,58.1597,58.3168,76800.0
2005-06-30 09:35:00,96.43,96.47,96.12,96.26,33000.0,58.2503,58.2745,58.063,58.1476,33000.0
2005-06-30 09:40:00,96.27,96.91,96.26,96.91,31200.0,58.1537,58.5403,58.1476,58.5403,31200.0
2005-06-30 09:45:00,96.94,97.03,96.72,96.72,52700.0,58.5584,58.6127,58.4255,58.4255,52700.0
2005-06-30 09:50:00,96.72,96.73,96.6,96.6,73100.0,58.4255,58.4315,58.353,58.353,73100.0
2005-06-30 09:55:00,96.6,96.67,96.54,96.67,97800.0,58.353,58.3953,58.3168,58.3953,97800.0
2005-06-30 10:00:00,96.7,96.7,96.6,96.61,41500.0,58.4134,58.4134,58.353,58.359,41500.0
2005-06-30 10:05:00,96.61,96.7,96.6,96.69,34400.0,58.359,58.4134,58.353,58.4074,34400.0
2005-06-30 10:10:00,96.69,96.69,96.6,96.6,14100.0,58.4074,58.4074,58.353,58.353,14100.0
2005-06-30 10:15:00,96.6,96.62,96.51,96.53,24900.0,58.353,58.3651,58.2986,58.3107,24900.0
2005-06-30 10:20:00,96.52,96.61,96.51,96.61,24000.0,58.3047,58.359,58.2986,58.359,24000.0
2005-06-30 10:25:00,96.61,96.61,96.57,96.57,15700.0,58.359,58.359,58.3349,58.3349,15700.0
2005-06-30 10:30:00,96.57,96.58,96.54,96.55,23200.0,58.3349,58.3409,58.3168,58.3228,23200.0
2005-06-30 10:35:00,96.51,96.6,96.5,96.6,12400.0,58.2986,58.353,58.2926,58.353,12400.0
2005-06-30 10:40:00,96.6,96.65,96.59,96.6,14400.0,58.353,58.3832,58.347,58.353,14400.0
2005-06-30 10:45:00,96.6,96.63,96.59,96.63,13600.0,58.353,58.3711,58.347,58.3711,13600.0
2005-06-30 10:50:00,96.61,96.62,96.52,96.55,10400.0,58.359,58.3651,58.3047,58.3228,10400.0
2005-06-30 10:55:00,96.55,96.58,96.49,96.5,15100.0,58.3228,58.3409,58.2866,58.2926,15100.0
2005-06-30 11:00:00,96.5,96.5,96.35,96.43,33200.0,58.2926,58.2926,58.202,58.2503,33200.0
2005-06-30 11:05:00,96.43,96.43,96.37,96.4,47800.0,58.2503,58.2503,58.2141,58.2322,47800.0
2005-06-30 11:10:00,96.38,96.39,96.34,96.36,13500.0,58.2201,58.2261,58.1959,58.208,13500.0
2005-06-30 11:15:00,96.35,96.35,96.31,96.33,109600.0,58.202,58.202,58.1778,58.1899,109600.0
2005-06-30 11:20:00,96.32,96.33,96.13,96.16,24400.0,58.1839,58.1899,58.0691,58.0872,24400.0
2005-06-30 11:25:00,96.16,96.17,96.08,96.14,48200.0,58.0872,58.0932,58.0389,58.0751,48200.0
2005-06-30 11:30:00,96.19,96.2,96.13,96.13,20000.0,58.1053,58.1114,58.0691,58.0691,20000.0
2005-06-30 11:35:00,96.12,96.13,96.01,96.01,26100.0,58.063,58.0691,57.9966,57.9966,26100.0
2005-06-30 11:40:00,96.01,96.01,95.8,95.92,51000.0,57.9966,57.9966,57.8697,57.9422,51000.0
2005-06-30 11:45:00,95.91,95.91,95.74,95.75,18200.0,57.9362,57.9362,57.8335,57.8395,18200.0
2005-06-30 11:50:00,95.78,95.91,95.75,95.91,16200.0,57.8577,57.9362,57.8395,57.9362,16200.0
2005-06-30 11:55:00,95.95,96.04,95.92,96.03,18400.0,57.9604,58.0147,57.9422,58.0087,18400.0
2005-06-30 12:00:00,96.03,96.05,96.0,96.01,22900.0,58.0087,58.0208,57.9906,57.9966,22900.0
2005-06-30 12:05:00,96.0,96.02,95.9,95.98,22100.0,57.9906,58.0026,57.9302,57.9785,22100.0
2005-06-30 12:10:00,95.98,96.06,95.98,96.02,17600.0,57.9785,58.0268,57.9785,58.0026,17600.0
2005-06-30 12:15:00,96.02,96.08,95.99,96.08,20200.0,58.0026,58.0389,57.9845,58.0389,20200.0
2005-06-30 12:20:00,96.09,96.2,96.06,96.2,29700.0,58.0449,58.1114,58.0268,58.1114,29700.0
2005-06-30 12:25:00,96.2,96.22,96.15,96.2,38900.0,58.1114,58.1235,58.0812,58.1114,38900.0
2005-06-30 12:30:00,96.2,96.24,96.18,96.23,26900.0,58.1114,58.1355,58.0993,58.1295,26900.0
2005-06-30 12:35:00,96.24,96.25,96.1,96.16,13700.0,58.1355,58.1416,58.051,58.0872,13700.0
2005-06-30 12:40:00,96.17,96.19,96.05,96.09,16600.0,58.0932,58.1053,58.0208,58.0449,16600.0
2005-06-30 12:45:00,96.1,96.15,96.1,96.13,29000.0,58.051,58.0812,58.051,58.0691,29000.0
2005-06-30 12:50:00,96.14,96.14,96.03,96.1,19500.0,58.0751,58.0751,58.0087,58.051,19500.0
2005-06-30 12:55:00,96.13,96.2,96.13,96.17,27800.0,58.0691,58.1114,58.0691,58.0932,27800.0
2005-06-30 13:00:00,96.17,96.17,96.12,96.14,12300.0,58.0932,58.0932,58.063,58.0751,12300.0
2005-06-30 13:05:00,96.14,96.2,96.14,96.18,21000.0,58.0751,58.1114,58.0751,58.0993,21000.0
2005-06-30 13:10:00,96.18,96.23,96.16,96.22,37200.0,58.0993,58.1295,58.0872,58.1235,37200.0
2005-06-30 13:15:00,96.2,96.24,96.16,96.2,18600.0,58.1114,58.1355,58.0872,58.1114,18600.0
2005-06-30 13:20:00,96.2,96.23,96.2,96.21,17100.0,58.1114,58.1295,58.1114,58.1174,17100.0
2005-06-30 13:25:00,96.23,96.25,96.19,96.24,27900.0,58.1295,58.1416,58.1053,58.1355,27900.0
2005-06-30 13:30:00,96.24,96.24,96.07,96.07,18000.0,58.1355,58.1355,58.0328,58.0328,18000.0
2005-06-30 13:35:00,96.07,96.12,96.05,96.1,11200.0,58.0328,58.063,58.0208,58.051,11200.0
2005-06-30 13:40:00,96.1,96.1,96.06,96.08,11500.0,58.051,58.051,58.0268,58.0389,11500.0
2005-06-30 13:45:00,96.08,96.14,96.08,96.12,11300.0,58.0389,58.0751,58.0389,58.063,11300.0
2005-06-30 13:50:00,96.12,96.29,96.12,96.24,27000.0,58.063,58.1657,58.063,58.1355,27000.0
2005-06-30 13:55:00,96.24,96.25,96.2,96.25,57300.0,58.1355,58.1416,58.1114,58.1416,57300.0
2005-06-30 14:00:00,96.29,96.3,96.22,96.25,27400.0,58.1657,58.1718,58.1235,58.1416,27400.0
2005-06-30 14:05:00,96.22,96.28,96.2,96.22,13500.0,58.1235,58.1597,58.1114,58.1235,13500.0
2005-06-30 14:10:00,96.21,96.21,96.15,96.17,33100.0,58.1174,58.1174,58.0812,58.0932,33100.0
2005-06-30 14:15:00,96.17,96.23,95.95,96.19,89400.0,58.0932,58.1295,57.9604,58.1053,89400.0
2005-06-30 14:20:00,96.16,96.2,95.74,95.89,71500.0,58.0872,58.1114,57.8335,57.9241,71500.0
2005-06-30 14:25:00,95.89,95.98,95.78,95.9,37400.0,57.9241,57.9785,57.8577,57.9302,37400.0
2005-06-30 14:30:00,95.93,95.99,95.67,95.67,74300.0,57.9483,57.9845,57.7912,57.7912,74300.0
2005-06-30 14:35:00,95.65,95.7,95.55,95.6,55200.0,57.7791,57.8093,57.7187,57.7489,55200.0
2005-06-30 14:40:00,95.59,95.78,95.55,95.72,44100.0,57.7429,57.8577,57.7187,57.8214,44100.0
2005-06-30 14:45:00,95.73,95.9,95.72,95.75,32100.0,57.8275,57.9302,57.8214,57.8395,32100.0
2005-06-30 14:50:00,95.79,95.81,95.69,95.73,27200.0,57.8637,57.8758,57.8033,57.8275,27200.0
2005-06-30 14:55:00,95.74,95.89,95.74,95.82,60100.0,57.8335,57.9241,57.8335,57.8818,60100.0
2005-06-30 15:00:00,95.83,95.9,95.78,95.87,33700.0,57.8879,57.9302,57.8577,57.912,33700.0
2005-06-30 15:05:00,95.88,95.88,95.69,95.77,31700.0,57.9181,57.9181,57.8033,57.8516,31700.0
2005-06-30 15:10:00,95.73,95.9,95.64,95.81,34100.0,57.8275,57.9302,57.7731,57.8758,34100.0
2005-06-30 15:15:00,95.81,95.94,95.76,95.91,25800.0,57.8758,57.9543,57.8456,57.9362,25800.0
2005-06-30 15:20:00,95.91,95.91,95.8,95.81,47400.0,57.9362,57.9362,57.8697,57.8758,47400.0
2005-06-30 15:25:00,95.8,95.81,95.7,95.77,70200.0,57.8697,57.8758,57.8093,57.8516,70200.0
2005-06-30 15:30:00,95.78,95.8,95.7,95.74,51700.0,57.8577,57.8697,57.8093,57.8335,51700.0
2005-06-30 15:35:00,95.74,95.77,95.5,95.65,67200.0,57.8335,57.8516,57.6885,57.7791,67200.0
2005-06-30 15:40:00,95.66,95.66,95.45,95.49,76400.0,57.7852,57.7852,57.6583,57.6825,76400.0
2005-06-30 15:45:00,95.5,95.53,95.29,95.3,87000.0,57.6885,57.7066,57.5617,57.5677,87000.0
2005-06-30 15:50:00,95.43,95.45,95.3,95.41,133400.0,57.6462,57.6583,57.5677,57.6342,133400.0
2005-06-30 15:55:00,95.41,95.41,95.28,95.35,121400.0,57.6342,57.6342,57.5556,57.5979,121400.0
2005-07-01 09:30:00,95.75,96.0,95.71,95.71,48800.0,57.8395,57.9906,57.8154,57.8154,48800.0
2005-07-01 09:35:00,95.71,95.71,95.55,95.66,13800.0,57.8154,57.8154,57.7187,57.7852,13800.0
2005-07-01 09:40:00,95.66,95.69,95.63,95.69,27700.0,57.7852,57.8033,57.7671,57.8033,27700.0
2005-07-01 09:45:00,95.68,95.79,95.67,95.67,21200.0,57.7973,57.8637,57.7912,57.7912,21200.0
2005-07-01 09:50:00,95.66,95.68,95.51,95.53,33900.0,57.7852,57.7973,57.6946,57.7066,33900.0
2005-07-01 09:55:00,95.53,95.85,95.53,95.72,16800.0,57.7066,57.8999,57.7066,57.8214,16800.0
2005-07-01 10:00:00,95.72,95.91,95.64,95.91,39300.0,57.8214,57.9362,57.7731,57.9362,39300.0
2005-07-01 10:05:00,95.93,96.0,95.92,95.92,60000.0,57.9483,57.9906,57.9422,57.9422,60000.0
2005-07-01 10:10:00,95.9,95.95,95.75,95.89,22200.0,57.9302,57.9604,57.8395,57.9241,22200.0
2005-07-01 10:15:00,95.88,95.89,95.71,95.82,13800.0,57.9181,57.9241,57.8154,57.8818,13800.0
2005-07-01 10:20:00,95.78,95.96,95.78,95.91,13400.0,57.8577,57.9664,57.8577,57.9362,13400.0
2005-07-01 10:25:00,95.91,96.0,95.8,96.0,26200.0,57.9362,57.9906,57.8697,57.9906,26200.0
2005-07-01 10:30:00,96.0,96.05,95.98,95.98,75800.0,57.9906,58.0208,57.9785,57.9785,75800.0
2005-07-01 10:35:00,95.97,96.0,95.94,96.0,43300.0,57.9724,57.9906,57.9543,57.9906,43300.0
2005-07-01 10:40:00,95.99,96.0,95.85,95.88,18600.0,57.9845,57.9906,57.8999,57.9181,18600.0
2005-07-01 10:45:00,95.86,95.97,95.8,95.94,20700.0,57.906,57.9724,57.8697,57.9543,20700.0
2005-07-01 10:50:00,95.94,95.98,95.9,95.9,19500.0,57.9543,57.9785,57.9302,57.9302,19500.0
2005-07-01 10:55:00,95.91,95.99,95.9,95.96,25100.0,57.9362,57.9845,57.9302,57.9664,25100.0
2005-07-01 11:00:00,95.98,96.0,95.89,95.91,34000.0,57.9785,57.9906,57.9241,57.9362,34000.0
2005-07-01 11:05:00,95.91,95.93,95.75,95.77,37100.0,57.9362,57.9483,57.8395,57.8516,37100.0
2005-07-01 11:10:00,95.77,95.9,95.77,95.89,12400.0,57.8516,57.9302,57.8516,57.9241,12400.0
2005-07-01 11:15:00,95.89,95.9,95.81,95.9,6600.0,57.9241,57.9302,57.8758,57.9302,6600.0
2005-07-01 11:20:00,95.9,96.0,95.89,95.95,24900.0,57.9302,57.9906,57.9241,57.9604,24900.0
2005-07-01 11:25:00,95.95,96.0,95.85,96.0,25500.0,57.9604,57.9906,57.8999,57.9906,25500.0
2005-07-01 11:30:00,95.99,96.0,95.94,95.95,9500.0,57.9845,57.9906,57.9543,57.9604,9500.0
2005-07-01 11:35:00,95.94,95.97,95.9,95.96,27400.0,57.9543,57.9724,57.9302,57.9664,27400.0
2005-07-01 11:40:00,95.96,96.0,95.92,95.93,16000.0,57.9664,57.9906,57.9422,57.9483,16000.0
2005-07-01 11:45:00,95.94,95.99,95.94,95.99,13000.0,57.9543,57.9845,57.9543,57.9845,13000.0
2005-07-01 11:50:00,95.98,96.0,95.91,95.99,39100.0,57.9785,57.9906,57.9362,57.9845,39100.0
2005-07-01 11:55:00,95.99,96.02,95.9,95.9,40000.0,57.9845,58.0026,57.9302,57.9302,40000.0
2005-07-01 12:00:00,95.94,95.97,95.9,95.94,9900.0,57.9543,57.9724,57.9302,57.9543,9900.0
2005-07-01 12:05:00,95.96,96.0,95.9,95.99,17400.0,57.9664,57.9906,57.9302,57.9845,17400.0
2005-07-01 12:10:00,95.99,96.0,95.93,95.99,30900.0,57.9845,57.9906,57.9483,57.9845,30900.0
2005-07-01 12:15:00,95.98,95.99,95.92,95.99,19700.0,57.9785,57.9845,57.9422,57.9845,19700.0
2005-07-01 12:20:00,95.99,96.0,95.92,95.92,23100.0,57.9845,57.9906,57.9422,57.9422,23100.0
2005-07-01 12:25:00,95.95,95.97,95.92,95.92,15700.0,57.9604,57.9724,57.9422,57.9422,15700.0
2005-07-01 12:30:00,95.91,95.94,95.86,95.94,20600.0,57.9362,57.9543,57.906,57.9543,20600.0
2005-07-01 12:35:00,95.94,96.01,95.94,95.99,47900.0,57.9543,57.9966,57.9543,57.9845,47900.0
2005-07-01 12:40:00,96.0,96.05,95.95,95.98,14300.0,57.9906,58.0208,57.9604,57.9785,14300.0
2005-07-01 12:45:00,95.99,96.05,95.94,95.99,8300.0,57.9845,58.0208,57.9543,57.9845,8300.0
2005-07-01 12:50:00,95.98,96.03,95.94,95.95,4300.0,57.9785,58.0087,57.9543,57.9604,4300.0
2005-07-01 12:55:00,95.99,96.1,95.98,96.03,12400.0,57.9845,58.051,57.9785,58.0087,12400.0
2005-07-01 13:00:00,96.05,96.05,95.9,96.05,14500.0,58.0208,58.0208,57.9302,58.0208,14500.0
2005-07-01 13:05:00,96.07,96.07,95.97,95.97,4700.0,58.0328,58.0328,57.9724,57.9724,4700.0
2005-07-01 13:10:00,96.0,96.07,95.98,96.07,8000.0,57.9906,58.0328,57.9785,58.0328,8000.0
2005-07-01 13:15:00,96.07,96.09,96.03,96.03,10200.0,58.0328,58.0449,58.0087,58.0087,10200.0
2005-07-01 13:20:00,96.05,96.05,96.01,96.02,72800.0,58.0208,58.0208,57.9966,58.0026,72800.0
2005-07-01 13:25:00,96.02,96.05,96.0,96.01,17600.0,58.0026,58.0208,57.9906,57.9966,17600.0
2005-07-01 13:30:00,96.01,96.04,95.9,96.0,30500.0,57.9966,58.0147,57.9302,57.9906,30500.0
2005-07-01 13:35:00,96.01,96.08,96.01,96.06,11000.0,57.9966,58.0389,57.9966,58.0268,11000.0
2005-07-01 13:40:00,96.05,96.05,96.0,96.02,12900.0,58.0208,58.0208,57.9906,58.0026,12900.0
2005-07-01 13:45:00,95.97,96.03,95.86,95.93,32500.0,57.9724,58.0087,57.906,57.9483,32500.0
2005-07-01 13:50:00,95.9,96.05,95.9,96.03,28700.0,57.9302,58.0208,57.9302,58.0087,28700.0
2005-07-01 13:55:00,96.03,96.04,95.96,96.0,36200.0,58.0087,58.0147,57.9664,57.9906,36200.0
2005-07-01 14:00:00,96.0,96.1,95.96,96.04,35600.0,57.9906,58.051,57.9664,58.0147,35600.0
2005-07-01 14:05:00,96.04,96.07,95.99,96.04,26100.0,58.0147,58.0328,57.9845,58.0147,26100.0
2005-07-01 14:10:00,96.04,96.04,95.99,95.99,25600.0,58.0147,58.0147,57.9845,57.9845,25600.0
2005-07-01 14:15:00,96.0,96.0,95.97,95.97,9200.0,57.9906,57.9906,57.9724,57.9724,9200.0
2005-07-01 14:20:00,95.96,96.01,95.96,95.99,12400.0,57.9664,57.9966,57.9664,57.9845,12400.0
2005-07-01 14:25:00,96.0,96.0,95.98,95.98,9100.0,57.9906,57.9906,57.9785,57.9785,9100.0
2005-07-01 14:30:00,95.99,96.01,95.98,96.0,4900.0,57.9845,57.9966,57.9785,57.9906,4900.0
2005-07-01 14:35:00,95.98,96.04,95.95,95.99,24600.0,57.9785,58.0147,57.9604,57.9845,24600.0
2005-07-01 14:40:00,96.0,96.0,95.98,96.0,36400.0,57.9906,57.9906,57.9785,57.9906,36400.0
2005-07-01 14:45:00,96.0,96.0,95.92,95.98,11400.0,57.9906,57.9906,57.9422,57.9785,11400.0
2005-07-01 14:50:00,95.96,96.0,95.96,95.99,13800.0,57.9664,57.9906,57.9664,57.9845,13800.0
2005-07-01 14:55:00,95.99,96.0,95.97,95.99,7900.0,57.9845,57.9906,57.9724,57.9845,7900.0
2005-07-01 15:00:00,95.98,96.0,95.75,95.83,18300.0,57.9785,57.9906,57.8395,57.8879,18300.0
2005-07-01 15:05:00,95.85,95.94,95.84,95.94,7900.0,57.8999,57.9543,57.8939,57.9543,7900.0
2005-07-01 15:10:00,95.89,95.95,95.89,95.9,7400.0,57.9241,57.9604,57.9241,57.9302,7400.0
2005-07-01 15:15:00,95.89,95.92,95.88,95.91,8400.0,57.9241,57.9422,57.9181,57.9362,8400.0
2005-07-01 15:20:00,95.91,95.94,95.91,95.93,20200.0,57.9362,57.9543,57.9362,57.9483,20200.0
2005-07-01 15:25:00,95.89,95.93,95.86,95.87,7800.0,57.9241,57.9483,57.906,57.912,7800.0
2005-07-01 15:30:00,95.87,95.92,95.86,95.89,23900.0,57.912,57.9422,57.906,57.9241,23900.0
2005-07-01 15:35:00,95.89,95.91,95.85,95.9,28900.0,57.9241,57.9362,57.8999,57.9302,28900.0
2005-07-01 15:40:00,95.9,95.95,95.89,95.93,34300.0,57.9302,57.9604,57.9241,57.9483,34300.0
2005-07-01 15:45:00,95.93,96.0,95.91,96.0,27600.0,57.9483,57.9906,57.9362,57.9906,27600.0
2005-07-01 15:50:00,95.98,96.0,95.93,95.94,73100.0,57.9785,57.9906,57.9483,57.9543,73100.0
2005-07-01 15:55:00,95.94,95.96,95.93,95.93,154500.0,57.9543,57.9664,57.9483,57.9483,154500.0
2005-07-05 09:30:00,95.85,95.85,95.57,95.58,36000.0,57.8999,57.8999,57.7308,57.7368,36000.0
2005-07-05 09:35:00,95.53,95.86,95.38,95.86,24300.0,57.7066,57.906,57.616,57.906,24300.0
2005-07-05 09:40:00,95.87,95.99,95.7,95.71,37600.0,57.912,57.9845,57.8093,57.8154,37600.0
2005-07-05 09:45:00,95.68,95.86,95.67,95.83,19000.0,57.7973,57.906,57.7912,57.8879,19000.0
2005-07-05 09:50:00,95.88,95.89,95.65,95.8,16800.0,57.9181,57.9241,57.7791,57.8697,16800.0
2005-07-05 09:55:00,95.79,95.81,95.74,95.74,44300.0,57.8637,57.8758,57.8335,57.8335,44300.0
2005-07-05 10:00:00,95.73,95.74,95.61,95.7,39100.0,57.8275,57.8335,57.755,57.8093,39100.0
2005-07-05 10:05:00,95.67,95.85,95.58,95.77,41600.0,57.7912,57.8999,57.7368,57.8516,41600.0
2005-07-05 10:10:00,95.78,95.91,95.78,95.9,30400.0,57.8577,57.9362,57.8577,57.9302,30400.0
2005-07-05 10:15:00,95.9,95.9,95.81,95.82,53500.0,57.9302,57.9302,57.8758,57.8818,53500.0
2005-07-05 10:20:00,95.82,95.92,95.76,95.88,33900.0,57.8818,57.9422,57.8456,57.9181,33900.0
2005-07-05 10:25:00,95.87,95.93,95.84,95.85,25600.0,57.912,57.9483,57.8939,57.8999,25600.0
2005-07-05 10:30:00,95.85,95.91,95.83,95.86,52000.0,57.8999,57.9362,57.8879,57.906,52000.0
2005-07-05 10:35:00,95.87,95.93,95.84,95.93,20300.0,57.912,57.9483,57.8939,57.9483,20300.0
2005-07-05 10:40:00,95.93,96.05,95.91,95.97,26900.0,57.9483,58.0208,57.9362,57.9724,26900.0
2005-07-05 10:45:00,95.97,96.0,95.89,95.97,20900.0,57.9724,57.9906,57.9241,57.9724,20900.0
2005-07-05 10:50:00,95.98,95.99,95.93,95.97,9000.0,57.9785,57.9845,57.9483,57.9724,9000.0
2005-07-05 10:55:00,95.95,96.05,95.94,96.0,29700.0,57.9604,58.0208,57.9543,57.9906,29700.0
2005-07-05 11:00:00,96.0,96.08,95.99,96.04,38700.0,57.9906,58.0389,57.9845,58.0147,38700.0
2005-07-05 11:05:00,96.04,96.11,96.04,96.11,8500.0,58.0147,58.057,58.0147,58.057,8500.0
2005-07-05 11:10:00,96.08,96.1,95.97,96.08,14500.0,58.0389,58.051,57.9724,58.0389,14500.0
2005-07-05 11:15:00,96.05,96.05,96.0,96.0,8400.0,58.0208,58.0208,57.9906,57.9906,8400.0
2005-07-05 11:20:00,96.0,96.02,95.98,96.0,8900.0,57.9906,58.0026,57.9785,57.9906,8900.0
2005-07-05 11:25:00,95.99,96.0,95.98,96.0,17000.0,57.9845,57.9906,57.9785,57.9906,17000.0
2005-07-05 11:30:00,96.0,96.0,95.9,95.9,19900.0,57.9906,57.9906,57.9302,57.9302,19900.0
2005-07-05 11:35:00,95.89,95.89,95.85,95.87,7200.0,57.9241,57.9241,57.8999,57.912,7200.0
2005-07-05 11:40:00,95.86,95.86,95.8,95.8,8700.0,57.906,57.906,57.8697,57.8697,8700.0
2005-07-05 11:45:00,95.8,95.81,95.75,95.81,18100.0,57.8697,57.8758,57.8395,57.8758,18100.0
2005-07-05 11:50:00,95.8,95.84,95.79,95.82,61900.0,57.8697,57.8939,57.8637,57.8818,61900.0
2005-07-05 11:55:00,95.82,95.82,95.79,95.8,15200.0,57.8818,57.8818,57.8637,57.8697,15200.0
2005-07-05 12:00:00,95.8,95.86,95.8,95.85,17000.0,57.8697,57.906,57.8697,57.8999,17000.0
2005-07-05 12:05:00,95.84,95.85,95.82,95.83,7300.0,57.8939,57.8999,57.8818,57.8879,7300.0
2005-07-05 12:10:00,95.84,95.84,95.81,95.84,9100.0,57.8939,57.8939,57.8758,57.8939,9100.0
2005-07-05 12:15:00,95.84,95.84,95.79,95.8,14200.0,57.8939,57.8939,57.8637,57.8697,14200.0
2005-07-05 12:20:00,95.8,95.82,95.74,95.74,90600.0,57.8697,57.8818,57.8335,57.8335,90600.0
2005-07-05 12:25:00,95.76,95.9,95.74,95.9,50200.0,57.8456,57.9302,57.8335,57.9302,50200.0
2005-07-05 12:30:00,95.9,95.95,95.88,95.93,33700.0,57.9302,57.9604,57.9181,57.9483,33700.0
2005-07-05 12:35:00,95.94,95.96,95.93,95.94,19200.0,57.9543,57.9664,57.9483,57.9543,19200.0
2005-07-05 12:40:00,95.95,95.95,95.93,95.95,13000.0,57.9604,57.9604,57.9483,57.9604,13000.0
2005-07-05 12:45:00,95.94,96.01,95.94,96.01,56700.0,57.9543,57.9966,57.9543,57.9966,56700.0
2005-07-05 12:50:00,96.01,96.1,96.01,96.04,41400.0,57.9966,58.051,57.9966,58.0147,41400.0
2005-07-05 12:55:00,96.04,96.05,96.0,96.05,11300.0,58.0147,58.0208,57.9906,58.0208,11300.0
2005-07-05 13:00:00,96.06,96.1,96.03,96.1,14100.0,58.0268,58.051,58.0087,58.051,14100.0
2005-07-05 13:05:00,96.1,96.1,95.99,95.99,9000.0,58.051,58.051,57.9845,57.9845,9000.0
2005-07-05 13:10:00,95.99,96.1,95.97,96.08,16000.0,57.9845,58.051,57.9724,58.0389,16000.0
2005-07-05 13:15:00,96.08,96.08,95.97,96.03,13300.0,58.0389,58.0389,57.9724,58.0087,13300.0
2005-07-05 13:20:00,96.04,96.08,96.04,96.05,19100.0,58.0147,58.0389,58.0147,58.0208,19100.0
2005-07-05 13:25:00,96.05,96.08,96.02,96.02,8300.0,58.0208,58.0389,58.0026,58.0026,8300.0
2005-07-05 13:30:00,96.01,96.01,95.94,95.95,12500.0,57.9966,57.9966,57.9543,57.9604,12500.0
2005-07-05 13:35:00,95.98,96.05,95.95,96.02,61200.0,57.9785,58.0208,57.9604,58.0026,61200.0
2005-07-05 13:40:00,96.02,96.05,96.02,96.03,26600.0,58.0026,58.0208,58.0026,58.0087,26600.0
2005-07-05 13:45:00,96.03,96.04,95.99,96.04,10100.0,58.0087,58.0147,57.9845,58.0147,10100.0
2005-07-05 13:50:00,96.05,96.05,96.03,96.03,7100.0,58.0208,58.0208,58.0087,58.0087,7100.0
2005-07-05 13:55:00,96.02,96.05,95.9,95.9,16400.0,58.0026,58.0208,57.9302,57.9302,16400.0
2005-07-05 14:00:00,95.91,96.05,95.87,96.05,8900.0,57.9362,58.0208,57.912,58.0208,8900.0
2005-07-05 14:05:00,96.05,96.05,96.0,96.01,12300.0,58.0208,58.0208,57.9906,57.9966,12300.0
2005-07-05 14:10:00,96.02,96.04,95.88,95.88,10500.0,58.0026,58.0147,57.9181,57.9181,10500.0
2005-07-05 14:15:00,95.86,95.94,95.79,95.9,20600.0,57.906,57.9543,57.8637,57.9302,20600.0
2005-07-05 14:20:00,95.91,95.98,95.89,95.94,7900.0,57.9362,57.9785,57.9241,57.9543,7900.0
2005-07-05 14:25:00,95.95,96.0,95.91,95.99,9200.0,57.9604,57.9906,57.9362,57.9845,9200.0
2005-07-05 14:30:00,95.99,96.09,95.96,96.08,32000.0,57.9845,58.0449,57.9664,58.0389,32000.0
2005-07-05 14:35:00,96.07,96.1,96.02,96.06,11200.0,58.0328,58.051,58.0026,58.0268,11200.0
2005-07-05 14:40:00,96.06,96.12,96.06,96.1,22600.0,58.0268,58.063,58.0268,58.051,22600.0
2005-07-05 14:45:00,96.09,96.29,96.07,96.23,36200.0,58.0449,58.1657,58.0328,58.1295,36200.0
2005-07-05 14:50:00,96.25,96.29,96.23,96.28,20800.0,58.1416,58.1657,58.1295,58.1597,20800.0
2005-07-05 14:55:00,96.29,96.3,96.15,96.26,15100.0,58.1657,58.1718,58.0812,58.1476,15100.0
2005-07-05 15:00:00,96.25,96.28,96.24,96.26,17300.0,58.1416,58.1597,58.1355,58.1476,17300.0
2005-07-05 15:05:00,96.28,96.28,96.17,96.19,12200.0,58.1597,58.1597,58.0932,58.1053,12200.0
2005-07-05 15:10:00,96.19,96.23,96.19,96.23,10900.0,58.1053,58.1295,58.1053,58.1295,10900.0
2005-07-05 15:15:00,96.23,96.23,96.19,96.23,14800.0,58.1295,58.1295,58.1053,58.1295,14800.0
2005-07-05 15:20:00,96.24,96.38,96.23,96.35,52300.0,58.1355,58.2201,58.1295,58.202,52300.0
2005-07-05 15:25:00,96.35,96.45,96.35,96.39,57800.0,58.202,58.2624,58.202,58.2261,57800.0
2005-07-05 15:30:00,96.39,96.42,96.37,96.42,30100.0,58.2261,58.2443,58.2141,58.2443,30100.0
2005-07-05 15:35:00,96.4,96.43,96.33,96.34,11300.0,58.2322,58.2503,58.1899,58.1959,11300.0
2005-07-05 15:40:00,96.33,96.36,96.3,96.35,18900.0,58.1899,58.208,58.1718,58.202,18900.0
2005-07-05 15:45:00,96.35,96.49,96.34,96.47,42700.0,58.202,58.2866,58.1959,58.2745,42700.0
2005-07-05 15:50:00,96.49,96.5,96.36,96.36,46000.0,58.2866,58.2926,58.208,58.208,46000.0
2005-07-05 15:55:00,96.36,96.36,96.15,96.21,140200.0,58.208,58.208,58.0812,58.1174,140200.0
2005-07-06 09:30:00,95.6,95.98,95.55,95.66,86700.0,57.7489,57.9785,57.7187,57.7852,86700.0
2005-07-06 09:35:00,95.65,95.68,95.45,95.68,49000.0,57.7791,57.7973,57.6583,57.7973,49000.0
2005-07-06 09:40:00,95.68,95.84,95.64,95.67,38500.0,57.7973,57.8939,57.7731,57.7912,38500.0
2005-07-06 09:45:00,95.67,95.76,95.59,95.66,64600.0,57.7912,57.8456,57.7429,57.7852,64600.0
2005-07-06 09:50:00,95.65,95.92,95.63,95.79,19900.0,57.7791,57.9422,57.7671,57.8637,19900.0
2005-07-06 09:55:00,95.86,95.86,95.69,95.82,22800.0,57.906,57.906,57.8033,57.8818,22800.0
2005-07-06 10:00:00,95.83,96.06,95.82,95.9,56700.0,57.8879,58.0268,57.8818,57.9302,56700.0
2005-07-06 10:05:00,95.92,96.05,95.92,95.99,28400.0,57.9422,58.0208,57.9422,57.9845,28400.0
2005-07-06 10:10:00,95.99,96.08,95.99,96.07,67900.0,57.9845,58.0389,57.9845,58.0328,67900.0
2005-07-06 10:15:00,96.07,96.08,95.95,95.95,24900.0,58.0328,58.0389,57.9604,57.9604,24900.0
2005-07-06 10:20:00,95.95,95.96,95.83,95.83,35000.0,57.9604,57.9664,57.8879,57.8879,35000.0
2005-07-06 10:25:00,95.83,95.83,95.74,95.78,34600.0,57.8879,57.8879,57.8335,57.8577,34600.0
2005-07-06 10:30:00,95.78,95.82,95.73,95.73,27700.0,57.8577,57.8818,57.8275,57.8275,27700.0
2005-07-06 10:35:00,95.73,95.8,95.72,95.8,17500.0,57.8275,57.8697,57.8214,57.8697,17500.0
2005-07-06 10:40:00,95.79,95.79,95.72,95.72,18500.0,57.8637,57.8637,57.8214,57.8214,18500.0
2005-07-06 10:45:00,95.72,95.8,95.72,95.79,13900.0,57.8214,57.8697,57.8214,57.8637,13900.0
2005-07-06 10:50:00,95.79,95.79,95.7,95.76,36600.0,57.8637,57.8637,57.8093,57.8456,36600.0
2005-07-06 10:55:00,95.77,95.77,95.72,95.72,10900.0,57.8516,57.8516,57.8214,57.8214,10900.0
2005-07-06 11:00:00,95.72,95.78,95.67,95.67,52600.0,57.8214,57.8577,57.7912,57.7912,52600.0
2005-07-06 11:05:00,95.65,95.72,95.64,95.7,20000.0,57.7791,57.8214,57.7731,57.8093,20000.0
2005-07-06 11:10:00,95.69,95.7,95.52,95.59,18800.0,57.8033,57.8093,57.7006,57.7429,18800.0
2005-07-06 11:15:00,95.6,95.69,95.59,95.65,20800.0,57.7489,57.8033,57.7429,57.7791,20800.0
2005-07-06 11:20:00,95.65,95.65,95.6,95.61,17600.0,57.7791,57.7791,57.7489,57.755,17600.0
2005-07-06 11:25:00,95.6,95.68,95.56,95.64,11400.0,57.7489,57.7973,57.7248,57.7731,11400.0
2005-07-06 11:30:00,95.64,95.71,95.64,95.7,11400.0,57.7731,57.8154,57.7731,57.8093,11400.0
2005-07-06 11:35:00,95.7,95.82,95.69,95.81,20100.0,57.8093,57.8818,57.8033,57.8758,20100.0
2005-07-06 11:40:00,95.81,95.81,95.74,95.74,10900.0,57.8758,57.8758,57.8335,57.8335,10900.0
2005-07-06 11:45:00,95.73,95.76,95.66,95.74,18400.0,57.8275,57.8456,57.7852,57.8335,18400.0
2005-07-06 11:50:00,95.73,95.78,95.73,95.77,20900.0,57.8275,57.8577,57.8275,57.8516,20900.0
2005-07-06 11:55:00,95.79,95.85,95.79,95.85,17700.0,57.8637,57.8999,57.8637,57.8999,17700.0
2005-07-06 12:00:00,95.84,95.84,95.73,95.75,35700.0,57.8939,57.8939,57.8275,57.8395,35700.0
2005-07-06 12:05:00,95.76,95.82,95.76,95.8,8300.0,57.8456,57.8818,57.8456,57.8697,8300.0
2005-07-06 12:10:00,95.8,95.8,95.76,95.8,7600.0,57.8697,57.8697,57.8456,57.8697,7600.0
2005-07-06 12:15:00,95.79,95.81,95.77,95.8,8300.0,57.8637,57.8758,57.8516,57.8697,8300.0
2005-07-06 12:20:00,95.8,95.82,95.66,95.66,13800.0,57.8697,57.8818,57.7852,57.7852,13800.0
2005-07-06 12:25:00,95.66,95.75,95.66,95.73,19800.0,57.7852,57.8395,57.7852,57.8275,19800.0
2005-07-06 12:30:00,95.73,95.74,95.61,95.67,23200.0,57.8275,57.8335,57.755,57.7912,23200.0
2005-07-06 12:35:00,95.7,95.73,95.68,95.73,21000.0,57.8093,57.8275,57.7973,57.8275,21000.0
2005-07-06 12:40:00,95.74,95.74,95.65,95.67,8600.0,57.8335,57.8335,57.7791,57.7912,8600.0
2005-07-06 12:45:00,95.66,95.67,95.58,95.67,30600.0,57.7852,57.7912,57.7368,57.7912,30600.0
2005-07-06 12:50:00,95.69,95.7,95.66,95.69,5600.0,57.8033,57.8093,57.7852,57.8033,5600.0
2005-07-06 12:55:00,95.68,95.68,95.51,95.53,14800.0,57.7973,57.7973,57.6946,57.7066,14800.0
2005-07-06 13:00:00,95.55,95.62,95.54,95.6,21700.0,57.7187,57.761,57.7127,57.7489,21700.0
2005-07-06 13:05:00,95.62,95.62,95.52,95.53,8600.0,57.761,57.761,57.7006,57.7066,8600.0
2005-07-06 13:10:00,95.51,95.52,95.45,95.52,28200.0,57.6946,57.7006,57.6583,57.7006,28200.0
2005-07-06 13:15:00,95.52,95.6,95.52,95.54,19900.0,57.7006,57.7489,57.7006,57.7127,19900.0
2005-07-06 13:20:00,95.54,95.56,95.53,95.55,14700.0,57.7127,57.7248,57.7066,57.7187,14700.0
2005-07-06 13:25:00,95.55,95.58,95.51,95.57,12200.0,57.7187,57.7368,57.6946,57.7308,12200.0
2005-07-06 13:30:00,95.57,95.65,95.54,95.55,6800.0,57.7308,57.7791,57.7127,57.7187,6800.0
2005-07-06 13:35:00,95.53,95.54,95.5,95.5,20000.0,57.7066,57.7127,57.6885,57.6885,20000.0
2005-07-06 13:40:00,95.49,95.51,95.46,95.49,13200.0,57.6825,57.6946,57.6644,57.6825,13200.0
2005-07-06 13:45:00,95.48,95.56,95.48,95.55,8700.0,57.6764,57.7248,57.6764,57.7187,8700.0
2005-07-06 13:50:00,95.51,95.62,95.47,95.56,33800.0,57.6946,57.761,57.6704,57.7248,33800.0
2005-07-06 13:55:00,95.54,95.58,95.46,95.51,9300.0,57.7127,57.7368,57.6644,57.6946,9300.0
2005-07-06 14:00:00,95.52,95.52,95.35,95.35,19500.0,57.7006,57.7006,57.5979,57.5979,19500.0
2005-07-06 14:05:00,95.36,95.36,95.25,95.3,23200.0,57.604,57.604,57.5375,57.5677,23200.0
2005-07-06 14:10:00,95.3,95.32,95.25,95.29,51100.0,57.5677,57.5798,57.5375,57.5617,51100.0
2005-07-06 14:15:00,95.3,95.33,95.24,95.26,16400.0,57.5677,57.5858,57.5315,57.5435,16400.0
2005-07-06 14:20:00,95.25,95.28,95.18,95.26,44800.0,57.5375,57.5556,57.4952,57.5435,44800.0
2005-07-06 14:25:00,95.24,95.26,95.1,95.15,101600.0,57.5315,57.5435,57.4469,57.4771,101600.0
2005-07-06 14:30:00,95.14,95.15,94.87,95.0,72200.0,57.4711,57.4771,57.308,57.3865,72200.0
2005-07-06 14:35:00,95.0,95.03,94.94,95.01,59200.0,57.3865,57.4046,57.3502,57.3925,59200.0
2005-07-06 14:40:00,95.01,95.02,94.97,94.99,28600.0,57.3925,57.3986,57.3684,57.3804,28600.0
2005-07-06 14:45:00,94.99,95.13,94.99,95.12,17900.0,57.3804,57.465,57.3804,57.459,17900.0
2005-07-06 14:50:00,95.11,95.13,95.08,95.08,20000.0,57.4529,57.465,57.4348,57.4348,20000.0
2005-07-06 14:55:00,95.07,95.07,94.9,94.94,26400.0,57.4288,57.4288,57.3261,57.3502,26400.0
2005-07-06 15:00:00,94.93,94.93,94.85,94.86,7800.0,57.3442,57.3442,57.2959,57.3019,7800.0
2005-07-06 15:05:00,94.85,94.95,94.85,94.93,25300.0,57.2959,57.3563,57.2959,57.3442,25300.0
2005-07-06 15:10:00,94.96,95.0,94.93,94.98,19700.0,57.3623,57.3865,57.3442,57.3744,19700.0
2005-07-06 15:15:00,94.98,95.11,94.98,95.07,37000.0,57.3744,57.4529,57.3744,57.4288,37000.0
2005-07-06 15:20:00,95.06,95.19,95.06,95.18,35800.0,57.4227,57.5013,57.4227,57.4952,35800.0
2005-07-06 15:25:00,95.18,95.32,95.15,95.32,51300.0,57.4952,57.5798,57.4771,57.5798,51300.0
2005-07-06 15:30:00,95.32,95.33,95.24,95.25,85300.0,57.5798,57.5858,57.5315,57.5375,85300.0
2005-07-06 15:35:00,95.26,95.35,95.26,95.3,60200.0,57.5435,57.5979,57.5435,57.5677,60200.0
2005-07-06 15:40:00,95.3,95.33,95.28,95.3,44000.0,57.5677,57.5858,57.5556,57.5677,44000.0
2005-07-06 15:45:00,95.33,95.4,95.28,95.36,53200.0,57.5858,57.6281,57.5556,57.604,53200.0
2005-07-06 15:50:00,95.4,95.47,95.35,95.35,79100.0,57.6281,57.6704,57.5979,57.5979,79100.0
2005-07-06 15:55:00,95.35,95.38,95.35,95.35,81200.0,57.5979,57.616,57.5979,57.5979,81200.0
2005-07-07 09:30:00,95.31,95.31,95.09,95.15,126800.0,57.5738,57.5738,57.4409,57.4771,126800.0
2005-07-07 09:35:00,95.16,95.23,95.0,95.23,113000.0,57.4831,57.5254,57.3865,57.5254,113000.0
2005-07-07 09:40:00,95.2,96.2,95.15,95.71,76100.0,57.5073,58.1114,57.4771,57.8154,76100.0
2005-07-07 09:45:00,95.71,96.41,95.71,96.41,96600.0,57.8154,58.2382,57.8154,58.2382,96600.0
2005-07-07 09:50:00,96.41,96.55,96.03,96.11,104400.0,58.2382,58.3228,58.0087,58.057,104400.0
2005-07-07 09:55:00,96.11,96.14,95.48,95.51,70100.0,58.057,58.0751,57.6764,57.6946,70100.0
2005-07-07 10:00:00,95.5,95.62,95.39,95.61,102700.0,57.6885,57.761,57.6221,57.755,102700.0
2005-07-07 10:05:00,95.61,95.65,95.55,95.65,67000.0,57.755,57.7791,57.7187,57.7791,67000.0
2005-07-07 10:10:00,95.65,95.82,95.62,95.78,70800.0,57.7791,57.8818,57.761,57.8577,70800.0
2005-07-07 10:15:00,95.77,95.8,95.69,95.73,23800.0,57.8516,57.8697,57.8033,57.8275,23800.0
2005-07-07 10:20:00,95.74,95.81,95.73,95.74,27600.0,57.8335,57.8758,57.8275,57.8335,27600.0
2005-07-07 10:25:00,95.73,95.77,95.59,95.61,24100.0,57.8275,57.8516,57.7429,57.755,24100.0
2005-07-07 10:30:00,95.62,95.72,95.55,95.55,31400.0,57.761,57.8214,57.7187,57.7187,31400.0
2005-07-07 10:35:00,95.57,95.59,95.5,95.51,15400.0,57.7308,57.7429,57.6885,57.6946,15400.0
2005-07-07 10:40:00,95.5,95.51,95.41,95.51,27200.0,57.6885,57.6946,57.6342,57.6946,27200.0
2005-07-07 10:45:00,95.5,95.51,95.4,95.47,33900.0,57.6885,57.6946,57.6281,57.6704,33900.0
2005-07-07 10:50:00,95.47,95.47,95.25,95.42,29900.0,57.6704,57.6704,57.5375,57.6402,29900.0
2005-07-07 10:55:00,95.4,95.42,95.25,95.36,46200.0,57.6281,57.6402,57.5375,57.604,46200.0
2005-07-07 11:00:00,95.33,95.34,95.17,95.32,32700.0,57.5858,57.5919,57.4892,57.5798,32700.0
2005-07-07 11:05:00,95.32,95.43,95.32,95.35,15200.0,57.5798,57.6462,57.5798,57.5979,15200.0
2005-07-07 11:10:00,95.33,95.55,95.31,95.55,20900.0,57.5858,57.7187,57.5738,57.7187,20900.0
2005-07-07 11:15:00,95.53,95.53,95.42,95.45,16200.0,57.7066,57.7066,57.6402,57.6583,16200.0
2005-07-07 11:20:00,95.45,95.8,95.45,95.69,33200.0,57.6583,57.8697,57.6583,57.8033,33200.0
2005-07-07 11:25:00,95.69,95.9,95.69,95.87,28600.0,57.8033,57.9302,57.8033,57.912,28600.0
2005-07-07 11:30:00,95.85,95.85,95.68,95.69,7000.0,57.8999,57.8999,57.7973,57.8033,7000.0
2005-07-07 11:35:00,95.7,95.8,95.68,95.8,7400.0,57.8093,57.8697,57.7973,57.8697,7400.0
2005-07-07 11:40:00,95.77,95.92,95.76,95.92,17400.0,57.8516,57.9422,57.8456,57.9422,17400.0
2005-07-07 11:45:00,95.91,95.91,95.7,95.79,11200.0,57.9362,57.9362,57.8093,57.8637,11200.0
2005-07-07 11:50:00,95.79,95.8,95.69,95.72,5300.0,57.8637,57.8697,57.8033,57.8214,5300.0
2005-07-07 11:55:00,95.74,96.0,95.69,95.99,21000.0,57.8335,57.9906,57.8033,57.9845,21000.0
2005-07-07 12:00:00,95.99,96.12,95.98,96.11,29700.0,57.9845,58.063,57.9785,58.057,29700.0
2005-07-07 12:05:00,96.12,96.2,96.03,96.17,29700.0,58.063,58.1114,58.0087,58.0932,29700.0
2005-07-07 12:10:00,96.17,96.46,96.15,96.4,20900.0,58.0932,58.2684,58.0812,58.2322,20900.0
2005-07-07 12:15:00,96.39,96.43,96.15,96.23,15400.0,58.2261,58.2503,58.0812,58.1295,15400.0
2005-07-07 12:20:00,96.23,96.41,96.23,96.31,12700.0,58.1295,58.2382,58.1295,58.1778,12700.0
2005-07-07 12:25:00,96.32,96.34,96.25,96.27,8400.0,58.1839,58.1959,58.1416,58.1537,8400.0
2005-07-07 12:30:00,96.27,96.28,96.06,96.06,16800.0,58.1537,58.1597,58.0268,58.0268,16800.0
2005-07-07 12:35:00,96.09,96.19,96.02,96.16,9800.0,58.0449,58.1053,58.0026,58.0872,9800.0
2005-07-07 12:40:00,96.18,96.34,96.15,96.15,10600.0,58.0993,58.1959,58.0812,58.0812,10600.0
2005-07-07 12:45:00,96.11,96.17,96.07,96.1,7600.0,58.057,58.0932,58.0328,58.051,7600.0
2005-07-07 12:50:00,96.1,96.1,95.98,95.99,16000.0,58.051,58.051,57.9785,57.9845,16000.0
2005-07-07 12:55:00,95.99,96.03,95.89,95.89,8400.0,57.9845,58.0087,57.9241,57.9241,8400.0
2005-07-07 13:00:00,95.93,95.98,95.89,95.95,11300.0,57.9483,57.9785,57.9241,57.9604,11300.0
2005-07-07 13:05:00,95.92,95.96,95.92,95.96,4100.0,57.9422,57.9664,57.9422,57.9664,4100.0
2005-07-07 13:10:00,95.96,96.01,95.96,95.98,37400.0,57.9664,57.9966,57.9664,57.9785,37400.0
2005-07-07 13:15:00,95.99,96.01,95.95,95.97,6400.0,57.9845,57.9966,57.9604,57.9724,6400.0
2005-07-07 13:20:00,95.96,95.96,95.87,95.87,7300.0,57.9664,57.9664,57.912,57.912,7300.0
2005-07-07 13:25:00,95.86,95.93,95.86,95.87,3900.0,57.906,57.9483,57.906,57.912,3900.0
2005-07-07 13:30:00,95.88,96.15,95.87,96.0,17300.0,57.9181,58.0812,57.912,57.9906,17300.0
2005-07-07 13:35:00,96.01,96.12,95.98,96.07,11500.0,57.9966,58.063,57.9785,58.0328,11500.0
2005-07-07 13:40:00,96.07,96.41,96.07,96.32,24700.0,58.0328,58.2382,58.0328,58.1839,24700.0
2005-07-07 13:45:00,96.31,96.33,96.22,96.3,10000.0,58.1778,58.1899,58.1235,58.1718,10000.0
2005-07-07 13:50:00,96.29,96.38,96.28,96.3,6400.0,58.1657,58.2201,58.1597,58.1718,6400.0
2005-07-07 13:55:00,96.27,96.44,96.27,96.32,21500.0,58.1537,58.2563,58.1537,58.1839,21500.0
2005-07-07 14:00:00,96.32,96.35,96.21,96.21,12600.0,58.1839,58.202,58.1174,58.1174,12600.0
2005-07-07 14:05:00,96.21,96.24,96.19,96.22,17300.0,58.1174,58.1355,58.1053,58.1235,17300.0
2005-07-07 14:10:00,96.2,96.2,96.04,96.04,11100.0,58.1114,58.1114,58.0147,58.0147,11100.0
2005-07-07 14:15:00,96.04,96.2,95.96,96.16,21700.0,58.0147,58.1114,57.9664,58.0872,21700.0
2005-07-07 14:20:00,96.16,96.35,96.13,96.3,11900.0,58.0872,58.202,58.0691,58.1718,11900.0
2005-07-07 14:25:00,96.3,96.32,96.22,96.25,16500.0,58.1718,58.1839,58.1235,58.1416,16500.0
2005-07-07 14:30:00,96.27,96.3,96.15,96.3,22300.0,58.1537,58.1718,58.0812,58.1718,22300.0
2005-07-07 14:35:00,96.3,96.36,96.28,96.34,25900.0,58.1718,58.208,58.1597,58.1959,25900.0
2005-07-07 14:40:00,96.33,96.36,96.24,96.25,16700.0,58.1899,58.208,58.1355,58.1416,16700.0
2005-07-07 14:45:00,96.25,96.25,96.09,96.15,30300.0,58.1416,58.1416,58.0449,58.0812,30300.0
2005-07-07 14:50:00,96.15,96.36,96.14,96.36,29000.0,58.0812,58.208,58.0751,58.208,29000.0
2005-07-07 14:55:00,96.35,96.45,96.35,96.42,50100.0,58.202,58.2624,58.202,58.2443,50100.0
2005-07-07 15:00:00,96.42,96.66,96.42,96.6,38500.0,58.2443,58.3892,58.2443,58.353,38500.0
2005-07-07 15:05:00,96.63,96.98,96.63,96.87,56500.0,58.3711,58.5825,58.3711,58.5161,56500.0
2005-07-07 15:10:00,96.88,97.07,96.88,97.04,55400.0,58.5221,58.6369,58.5221,58.6188,55400.0
2005-07-07 15:15:00,97.0,97.07,96.85,96.93,67200.0,58.5946,58.6369,58.504,58.5523,67200.0
2005-07-07 15:20:00,96.93,96.94,96.71,96.81,50900.0,58.5523,58.5584,58.4194,58.4799,50900.0
2005-07-07 15:25:00,96.81,96.82,96.69,96.75,18700.0,58.4799,58.4859,58.4074,58.4436,18700.0
2005-07-07 15:30:00,96.76,96.9,96.7,96.8,44700.0,58.4497,58.5342,58.4134,58.4738,44700.0
2005-07-07 15:35:00,96.8,96.81,96.71,96.73,20100.0,58.4738,58.4799,58.4194,58.4315,20100.0
2005-07-07 15:40:00,96.73,96.86,96.72,96.86,39100.0,58.4315,58.5101,58.4255,58.5101,39100.0
2005-07-07 15:45:00,96.84,97.39,96.82,97.3,82900.0,58.498,58.8302,58.4859,58.7758,82900.0
2005-07-07 15:50:00,97.28,97.49,97.11,97.43,103800.0,58.7638,58.8906,58.6611,58.8544,103800.0
2005-07-07 15:55:00,97.5,97.51,97.34,97.35,90000.0,58.8967,58.9027,58.8,58.8061,90000.0
2005-07-08 09:30:00,97.75,97.75,97.25,97.48,83500.0,59.0477,59.0477,58.7456,58.8846,83500.0
2005-07-08 09:35:00,97.48,97.75,97.48,97.68,63100.0,58.8846,59.0477,58.8846,59.0054,63100.0
2005-07-08 09:40:00,97.65,98.04,97.65,97.99,62700.0,58.9873,59.2229,58.9873,59.1927,62700.0
2005-07-08 09:45:00,98.0,98.18,97.99,98.18,37700.0,59.1987,59.3074,59.1927,59.3074,37700.0
2005-07-08 09:50:00,98.18,98.28,97.97,97.97,36400.0,59.3074,59.3678,59.1806,59.1806,36400.0
2005-07-08 09:55:00,97.99,98.18,97.81,97.82,44200.0,59.1927,59.3074,59.0839,59.09,44200.0
2005-07-08 10:00:00,97.82,98.13,97.81,97.94,29100.0,59.09,59.2772,59.0839,59.1625,29100.0
2005-07-08 10:05:00,97.97,98.12,97.97,98.05,26600.0,59.1806,59.2712,59.1806,59.2289,26600.0
2005-07-08 10:10:00,97.98,98.14,97.98,98.08,17900.0,59.1866,59.2833,59.1866,59.247,17900.0
2005-07-08 10:15:00,98.06,98.07,97.81,97.91,33900.0,59.2349,59.241,59.0839,59.1443,33900.0
2005-07-08 10:20:00,97.94,97.99,97.91,97.95,17700.0,59.1625,59.1927,59.1443,59.1685,17700.0
2005-07-08 10:25:00,97.94,98.05,97.91,98.01,15300.0,59.1625,59.2289,59.1443,59.2047,15300.0
2005-07-08 10:30:00,98.01,98.07,98.0,98.03,19600.0,59.2047,59.241,59.1987,59.2168,19600.0
2005-07-08 10:35:00,98.05,98.21,98.05,98.13,14300.0,59.2289,59.3255,59.2289,59.2772,14300.0
2005-07-08 10:40:00,98.14,98.14,98.03,98.09,17400.0,59.2833,59.2833,59.2168,59.2531,17400.0
2005-07-08 10:45:00,98.09,98.21,98.08,98.21,17900.0,59.2531,59.3255,59.247,59.3255,17900.0
2005-07-08 10:50:00,98.21,98.37,98.21,98.34,25700.0,59.3255,59.4222,59.3255,59.4041,25700.0
2005-07-08 10:55:00,98.35,98.35,98.15,98.18,23100.0,59.4101,59.4101,59.2893,59.3074,23100.0
2005-07-08 11:00:00,98.14,98.21,98.07,98.13,19400.0,59.2833,59.3255,59.241,59.2772,19400.0
2005-07-08 11:05:00,98.12,98.14,98.08,98.11,18800.0,59.2712,59.2833,59.247,59.2651,18800.0
2005-07-08 11:10:00,98.13,98.26,98.1,98.26,35700.0,59.2772,59.3558,59.2591,59.3558,35700.0
2005-07-08 11:15:00,98.26,98.26,98.13,98.15,21400.0,59.3558,59.3558,59.2772,59.2893,21400.0
2005-07-08 11:20:00,98.15,98.28,98.11,98.25,26800.0,59.2893,59.3678,59.2651,59.3497,26800.0
2005-07-08 11:25:00,98.25,98.39,98.2,98.35,25700.0,59.3497,59.4343,59.3195,59.4101,25700.0
2005-07-08 11:30:00,98.36,98.73,98.36,98.73,46100.0,59.4162,59.6397,59.4162,59.6397,46100.0
2005-07-08 11:35:00,98.72,98.78,98.68,98.68,27800.0,59.6336,59.6699,59.6095,59.6095,27800.0
2005-07-08 11:40:00,98.69,98.7,98.67,98.69,31000.0,59.6155,59.6215,59.6034,59.6155,31000.0
2005-07-08 11:45:00,98.69,98.7,98.63,98.63,35600.0,59.6155,59.6215,59.5793,59.5793,35600.0
2005-07-08 11:50:00,98.63,98.67,98.6,98.67,16100.0,59.5793,59.6034,59.5611,59.6034,16100.0
2005-07-08 11:55:00,98.64,98.8,98.64,98.79,19800.0,59.5853,59.6819,59.5853,59.6759,19800.0
2005-07-08 12:00:00,98.8,98.91,98.75,98.88,76000.0,59.6819,59.7484,59.6517,59.7303,76000.0
2005-07-08 12:05:00,98.89,98.92,98.86,98.89,35000.0,59.7363,59.7544,59.7182,59.7363,35000.0
2005-07-08 12:10:00,98.89,98.97,98.86,98.94,45600.0,59.7363,59.7846,59.7182,59.7665,45600.0
2005-07-08 12:15:00,98.94,98.95,98.92,98.95,27500.0,59.7665,59.7726,59.7544,59.7726,27500.0
2005-07-08 12:20:00,98.95,99.14,98.94,99.14,29900.0,59.7726,59.8873,59.7665,59.8873,29900.0
2005-07-08 12:25:00,99.14,99.21,99.12,99.13,43500.0,59.8873,59.9296,59.8753,59.8813,43500.0
2005-07-08 12:30:00,99.14,99.35,99.13,99.34,37300.0,59.8873,60.0142,59.8813,60.0081,37300.0
2005-07-08 12:35:00,99.31,99.32,99.2,99.2,19300.0,59.99,59.9961,59.9236,59.9236,19300.0
2005-07-08 12:40:00,99.2,99.27,99.19,99.24,17400.0,59.9236,59.9659,59.9175,59.9477,17400.0
2005-07-08 12:45:00,99.24,99.36,99.22,99.33,24400.0,59.9477,60.0202,59.9357,60.0021,24400.0
2005-07-08 12:50:00,99.32,99.33,99.27,99.29,27900.0,59.9961,60.0021,59.9659,59.9779,27900.0
2005-07-08 12:55:00,99.29,99.34,99.26,99.32,19700.0,59.9779,60.0081,59.9598,59.9961,19700.0
2005-07-08 13:00:00,99.33,99.43,99.33,99.41,25800.0,60.0021,60.0625,60.0021,60.0504,25800.0
2005-07-08 13:05:00,99.41,99.41,99.36,99.41,29600.0,60.0504,60.0504,60.0202,60.0504,29600.0
2005-07-08 13:10:00,99.41,99.41,99.33,99.34,15600.0,60.0504,60.0504,60.0021,60.0081,15600.0
2005-07-08 13:15:00,99.32,99.33,99.04,99.04,31100.0,59.9961,60.0021,59.8269,59.8269,31100.0
2005-07-08 13:20:00,99.04,99.13,99.04,99.13,25300.0,59.8269,59.8813,59.8269,59.8813,25300.0
2005-07-08 13:25:00,99.13,99.14,99.11,99.13,10700.0,59.8813,59.8873,59.8692,59.8813,10700.0
2005-07-08 13:30:00,99.14,99.16,99.08,99.08,19900.0,59.8873,59.8994,59.8511,59.8511,19900.0
2005-07-08 13:35:00,99.08,99.35,99.05,99.24,66800.0,59.8511,60.0142,59.833,59.9477,66800.0
2005-07-08 13:40:00,99.24,99.31,99.22,99.23,20500.0,59.9477,59.99,59.9357,59.9417,20500.0
2005-07-08 13:45:00,99.24,99.37,99.23,99.31,15300.0,59.9477,60.0263,59.9417,59.99,15300.0
2005-07-08 13:50:00,99.3,99.31,99.29,99.3,12600.0,59.984,59.99,59.9779,59.984,12600.0
2005-07-08 13:55:00,99.29,99.3,99.27,99.27,24200.0,59.9779,59.984,59.9659,59.9659,24200.0
2005-07-08 14:00:00,99.26,99.28,99.24,99.25,36700.0,59.9598,59.9719,59.9477,59.9538,36700.0
2005-07-08 14:05:00,99.25,99.33,99.24,99.3,28200.0,59.9538,60.0021,59.9477,59.984,28200.0
2005-07-08 14:10:00,99.28,99.29,99.24,99.24,21000.0,59.9719,59.9779,59.9477,59.9477,21000.0
2005-07-08 14:15:00,99.25,99.28,99.2,99.2,42600.0,59.9538,59.9719,59.9236,59.9236,42600.0
2005-07-08 14:20:00,99.19,99.2,99.15,99.15,20400.0,59.9175,59.9236,59.8934,59.8934,20400.0
2005-07-08 14:25:00,99.15,99.2,99.14,99.2,43100.0,59.8934,59.9236,59.8873,59.9236,43100.0
2005-07-08 14:30:00,99.2,99.28,99.19,99.22,44500.0,59.9236,59.9719,59.9175,59.9357,44500.0
2005-07-08 14:35:00,99.22,99.22,98.88,98.88,34700.0,59.9357,59.9357,59.7303,59.7303,34700.0
2005-07-08 14:40:00,98.89,98.89,98.81,98.85,26200.0,59.7363,59.7363,59.688,59.7122,26200.0
2005-07-08 14:45:00,98.85,98.9,98.79,98.8,23900.0,59.7122,59.7424,59.6759,59.6819,23900.0
2005-07-08 14:50:00,98.8,98.81,98.75,98.76,15000.0,59.6819,59.688,59.6517,59.6578,15000.0
2005-07-08 14:55:00,98.76,98.78,98.73,98.78,32900.0,59.6578,59.6699,59.6397,59.6699,32900.0
2005-07-08 15:00:00,98.78,98.88,98.78,98.87,26500.0,59.6699,59.7303,59.6699,59.7242,26500.0
2005-07-08 15:05:00,98.88,98.99,98.88,98.95,21800.0,59.7303,59.7967,59.7303,59.7726,21800.0
2005-07-08 15:10:00,98.91,98.93,98.73,98.74,35400.0,59.7484,59.7605,59.6397,59.6457,35400.0
2005-07-08 15:15:00,98.74,98.76,98.72,98.72,19900.0,59.6457,59.6578,59.6336,59.6336,19900.0
2005-07-08 15:20:00,98.72,98.8,98.72,98.76,28700.0,59.6336,59.6819,59.6336,59.6578,28700.0
2005-07-08 15:25:00,98.75,98.99,98.75,98.86,63000.0,59.6517,59.7967,59.6517,59.7182,63000.0
2005-07-08 15:30:00,98.87,98.88,98.76,98.8,100000.0,59.7242,59.7303,59.6578,59.6819,100000.0
2005-07-08 15:35:00,98.82,98.84,98.8,98.82,31900.0,59.694,59.7061,59.6819,59.694,31900.0
2005-07-08 15:40:00,98.81,98.82,98.71,98.74,30500.0,59.688,59.694,59.6276,59.6457,30500.0
2005-07-08 15:45:00,98.74,98.75,98.68,98.7,49200.0,59.6457,59.6517,59.6095,59.6215,49200.0
2005-07-08 15:50:00,98.71,98.76,98.67,98.76,92600.0,59.6276,59.6578,59.6034,59.6578,92600.0
2005-07-08 15:55:00,98.75,98.76,98.68,98.72,93300.0,59.6517,59.6578,59.6095,59.6336,93300.0
2005-07-11 09:30:00,99.43,99.47,99.27,99.34,123800.0,60.0625,60.0867,59.9659,60.0081,123800.0
2005-07-11 09:35:00,99.24,99.32,99.09,99.12,46000.0,59.9477,59.9961,59.8571,59.8753,46000.0
2005-07-11 09:40:00,99.12,99.21,99.1,99.2,49700.0,59.8753,59.9296,59.8632,59.9236,49700.0
2005-07-11 09:45:00,99.2,99.27,99.0,99.25,48000.0,59.9236,59.9659,59.8028,59.9538,48000.0
2005-07-11 09:50:00,99.23,99.3,99.23,99.23,39500.0,59.9417,59.984,59.9417,59.9417,39500.0
2005-07-11 09:55:00,99.23,99.23,98.99,98.99,40000.0,59.9417,59.9417,59.7967,59.7967,40000.0
2005-07-11 10:00:00,98.99,99.05,98.89,99.05,85800.0,59.7967,59.833,59.7363,59.833,85800.0
2005-07-11 10:05:00,99.05,99.13,98.96,98.99,15700.0,59.833,59.8813,59.7786,59.7967,15700.0
2005-07-11 10:10:00,98.97,99.01,98.85,98.85,18400.0,59.7846,59.8088,59.7122,59.7122,18400.0
2005-07-11 10:15:00,98.85,98.85,98.8,98.81,26900.0,59.7122,59.7122,59.6819,59.688,26900.0
2005-07-11 10:20:00,98.81,98.99,98.8,98.96,44300.0,59.688,59.7967,59.6819,59.7786,44300.0
2005-07-11 10:25:00,98.97,99.14,98.97,99.12,18100.0,59.7846,59.8873,59.7846,59.8753,18100.0
2005-07-11 10:30:00,99.12,99.13,98.97,98.99,24400.0,59.8753,59.8813,59.7846,59.7967,24400.0
2005-07-11 10:35:00,98.96,99.09,98.96,99.08,18400.0,59.7786,59.8571,59.7786,59.8511,18400.0
2005-07-11 10:40:00,99.08,99.44,99.08,99.38,29500.0,59.8511,60.0686,59.8511,60.0323,29500.0
2005-07-11 10:45:00,99.4,99.46,99.4,99.44,22800.0,60.0444,60.0806,60.0444,60.0686,22800.0
2005-07-11 10:50:00,99.44,99.66,99.44,99.58,32300.0,60.0686,60.2014,60.0686,60.1531,32300.0
2005-07-11 10:55:00,99.57,99.85,99.54,99.8,34500.0,60.1471,60.3162,60.129,60.286,34500.0
2005-07-11 11:00:00,99.81,99.81,99.6,99.61,15300.0,60.2921,60.2921,60.1652,60.1712,15300.0
2005-07-11 11:05:00,99.61,99.75,99.6,99.75,30800.0,60.1712,60.2558,60.1652,60.2558,30800.0
2005-07-11 11:10:00,99.74,99.93,99.74,99.93,22400.0,60.2498,60.3645,60.2498,60.3645,22400.0
2005-07-11 11:15:00,99.92,99.97,99.86,99.97,25400.0,60.3585,60.3887,60.3223,60.3887,25400.0
2005-07-11 11:20:00,99.97,100.15,99.94,100.11,57700.0,60.3887,60.4974,60.3706,60.4733,57700.0
2005-07-11 11:25:00,100.13,100.14,99.95,100.05,48000.0,60.4854,60.4914,60.3766,60.437,48000.0
2005-07-11 11:30:00,100.04,100.08,100.01,100.01,21700.0,60.431,60.4552,60.4129,60.4129,21700.0
2005-07-11 11:35:00,100.02,100.02,99.72,99.73,26800.0,60.4189,60.4189,60.2377,60.2437,26800.0
2005-07-11 11:40:00,99.75,99.92,99.75,99.91,11600.0,60.2558,60.3585,60.2558,60.3525,11600.0
2005-07-11 11:45:00,99.93,99.93,99.84,99.85,8700.0,60.3645,60.3645,60.3102,60.3162,8700.0
2005-07-11 11:50:00,99.85,99.87,99.82,99.83,13600.0,60.3162,60.3283,60.2981,60.3041,13600.0
2005-07-11 11:55:00,99.83,99.99,99.82,99.99,23300.0,60.3041,60.4008,60.2981,60.4008,23300.0
2005-07-11 12:00:00,99.99,100.0,99.97,99.99,20400.0,60.4008,60.4068,60.3887,60.4008,20400.0
2005-07-11 12:05:00,99.98,99.98,99.9,99.96,23200.0,60.3948,60.3948,60.3464,60.3827,23200.0
2005-07-11 12:10:00,99.95,100.06,99.95,100.06,10400.0,60.3766,60.4431,60.3766,60.4431,10400.0
2005-07-11 12:15:00,100.05,100.05,100.0,100.02,14600.0,60.437,60.437,60.4068,60.4189,14600.0
2005-07-11 12:20:00,100.02,100.02,99.99,100.02,8200.0,60.4189,60.4189,60.4008,60.4189,8200.0
2005-07-11 12:25:00,100.01,100.02,99.73,99.86,35500.0,60.4129,60.4189,60.2437,60.3223,35500.0
2005-07-11 12:30:00,99.87,99.98,99.86,99.97,15100.0,60.3283,60.3948,60.3223,60.3887,15100.0
2005-07-11 12:35:00,99.98,100.05,99.98,100.03,9200.0,60.3948,60.437,60.3948,60.425,9200.0
2005-07-11 12:40:00,100.03,100.03,99.97,100.02,9700.0,60.425,60.425,60.3887,60.4189,9700.0
2005-07-11 12:45:00,100.03,100.12,99.94,99.97,25000.0,60.425,60.4793,60.3706,60.3887,25000.0
2005-07-11 12:50:00,99.97,100.01,99.94,99.94,16600.0,60.3887,60.4129,60.3706,60.3706,16600.0
2005-07-11 12:55:00,99.94,99.96,99.88,99.91,25800.0,60.3706,60.3827,60.3343,60.3525,25800.0
2005-07-11 13:00:00,99.91,99.94,99.65,99.74,35700.0,60.3525,60.3706,60.1954,60.2498,35700.0
2005-07-11 13:05:00,99.72,99.73,99.5,99.6,21000.0,60.2377,60.2437,60.1048,60.1652,21000.0
2005-07-11 13:10:00,99.6,99.69,99.55,99.55,11700.0,60.1652,60.2196,60.135,60.135,11700.0
2005-07-11 13:15:00,99.56,99.56,99.51,99.53,12400.0,60.141,60.141,60.1108,60.1229,12400.0
2005-07-11 13:20:00,99.53,99.53,99.48,99.5,17700.0,60.1229,60.1229,60.0927,60.1048,17700.0
2005-07-11 13:25:00,99.5,99.51,99.44,99.45,22600.0,60.1048,60.1108,60.0686,60.0746,22600.0
2005-07-11 13:30:00,99.45,99.62,99.45,99.61,41600.0,60.0746,60.1773,60.0746,60.1712,41600.0
2005-07-11 13:35:00,99.61,99.66,99.61,99.65,18300.0,60.1712,60.2014,60.1712,60.1954,18300.0
2005-07-11 13:40:00,99.65,99.66,99.6,99.61,34200.0,60.1954,60.2014,60.1652,60.1712,34200.0
2005-07-11 13:45:00,99.6,99.6,99.34,99.35,25600.0,60.1652,60.1652,60.0081,60.0142,25600.0
2005-07-11 13:50:00,99.34,99.35,99.28,99.32,14100.0,60.0081,60.0142,59.9719,59.9961,14100.0
2005-07-11 13:55:00,99.31,99.38,99.25,99.35,19000.0,59.99,60.0323,59.9538,60.0142,19000.0
2005-07-11 14:00:00,99.36,99.47,99.36,99.44,22400.0,60.0202,60.0867,60.0202,60.0686,22400.0
2005-07-11 14:05:00,99.44,99.68,99.44,99.67,13700.0,60.0686,60.2135,60.0686,60.2075,13700.0
2005-07-11 14:10:00,99.67,99.67,99.57,99.58,10500.0,60.2075,60.2075,60.1471,60.1531,10500.0
2005-07-11 14:15:00,99.59,99.64,99.57,99.57,13900.0,60.1592,60.1894,60.1471,60.1471,13900.0
2005-07-11 14:20:00,99.57,99.58,99.44,99.47,32600.0,60.1471,60.1531,60.0686,60.0867,32600.0
2005-07-11 14:25:00,99.48,99.48,99.34,99.35,34900.0,60.0927,60.0927,60.0081,60.0142,34900.0
2005-07-11 14:30:00,99.36,99.44,99.31,99.4,19200.0,60.0202,60.0686,59.99,60.0444,19200.0
2005-07-11 14:35:00,99.4,99.7,99.4,99.7,12900.0,60.0444,60.2256,60.0444,60.2256,12900.0
2005-07-11 14:40:00,99.7,99.74,99.63,99.71,20200.0,60.2256,60.2498,60.1833,60.2317,20200.0
2005-07-11 14:45:00,99.7,99.7,99.48,99.53,18600.0,60.2256,60.2256,60.0927,60.1229,18600.0
2005-07-11 14:50:00,99.53,99.66,99.53,99.66,14500.0,60.1229,60.2014,60.1229,60.2014,14500.0
2005-07-11 14:55:00,99.66,99.69,99.61,99.61,18800.0,60.2014,60.2196,60.1712,60.1712,18800.0
2005-07-11 15:00:00,99.58,99.65,99.44,99.47,28900.0,60.1531,60.1954,60.0686,60.0867,28900.0
2005-07-11 15:05:00,99.49,99.5,99.45,99.49,16800.0,60.0988,60.1048,60.0746,60.0988,16800.0
2005-07-11 15:10:00,99.48,99.57,99.48,99.55,22900.0,60.0927,60.1471,60.0927,60.135,22900.0
2005-07-11 15:15:00,99.56,99.6,99.39,99.42,22500.0,60.141,60.1652,60.0383,60.0565,22500.0
2005-07-11 15:20:00,99.43,99.44,99.3,99.41,45600.0,60.0625,60.0686,59.984,60.0504,45600.0
2005-07-11 15:25:00,99.41,99.46,99.4,99.41,13000.0,60.0504,60.0806,60.0444,60.0504,13000.0
2005-07-11 15:30:00,99.41,99.61,99.37,99.56,39900.0,60.0504,60.1712,60.0263,60.141,39900.0
2005-07-11 15:35:00,99.56,99.79,99.51,99.79,20800.0,60.141,60.28,60.1108,60.28,20800.0
2005-07-11 15:40:00,99.79,99.93,99.73,99.89,27900.0,60.28,60.3645,60.2437,60.3404,27900.0
2005-07-11 15:45:00,99.9,99.91,99.83,99.86,34700.0,60.3464,60.3525,60.3041,60.3223,34700.0
2005-07-11 15:50:00,99.86,99.86,99.69,99.73,43100.0,60.3223,60.3223,60.2196,60.2437,43100.0
2005-07-11 15:55:00,99.73,99.94,99.71,99.89,68000.0,60.2437,60.3706,60.2317,60.3404,68000.0
2005-07-12 09:30:00,99.97,99.99,99.6,99.7,43500.0,60.3887,60.4008,60.1652,60.2256,43500.0
2005-07-12 09:35:00,99.68,99.78,99.46,99.52,40200.0,60.2135,60.2739,60.0806,60.1169,40200.0
2005-07-12 09:40:00,99.52,99.66,99.5,99.53,69200.0,60.1169,60.2014,60.1048,60.1229,69200.0
2005-07-12 09:45:00,99.52,99.6,99.3,99.4,32500.0,60.1169,60.1652,59.984,60.0444,32500.0
2005-07-12 09:50:00,99.41,99.62,99.34,99.61,16700.0,60.0504,60.1773,60.0081,60.1712,16700.0
2005-07-12 09:55:00,99.56,99.6,99.55,99.58,16600.0,60.141,60.1652,60.135,60.1531,16600.0
2005-07-12 10:00:00,99.58,99.58,99.4,99.44,40900.0,60.1531,60.1531,60.0444,60.0686,40900.0
2005-07-12 10:05:00,99.44,99.45,99.19,99.3,48700.0,60.0686,60.0746,59.9175,59.984,48700.0
2005-07-12 10:10:00,99.29,99.41,99.25,99.25,20300.0,59.9779,60.0504,59.9538,59.9538,20300.0
2005-07-12 10:15:00,99.25,99.28,99.11,99.21,57700.0,59.9538,59.9719,59.8692,59.9296,57700.0
2005-07-12 10:20:00,99.21,99.22,99.13,99.22,18100.0,59.9296,59.9357,59.8813,59.9357,18100.0
2005-07-12 10:25:00,99.24,99.29,99.22,99.29,22300.0,59.9477,59.9779,59.9357,59.9779,22300.0
2005-07-12 10:30:00,99.29,99.43,99.28,99.38,20800.0,59.9779,60.0625,59.9719,60.0323,20800.0
2005-07-12 10:35:00,99.37,99.42,99.25,99.25,15500.0,60.0263,60.0565,59.9538,59.9538,15500.0
2005-07-12 10:40:00,99.28,99.38,99.26,99.38,8200.0,59.9719,60.0323,59.9598,60.0323,8200.0
2005-07-12 10:45:00,99.42,99.52,99.15,99.28,21600.0,60.0565,60.1169,59.8934,59.9719,21600.0
2005-07-12 10:50:00,99.28,99.65,99.28,99.48,22600.0,59.9719,60.1954,59.9719,60.0927,22600.0
2005-07-12 10:55:00,99.46,99.6,99.44,99.6,7600.0,60.0806,60.1652,60.0686,60.1652,7600.0
2005-07-12 11:00:00,99.6,99.71,99.48,99.5,27600.0,60.1652,60.2317,60.0927,60.1048,27600.0
2005-07-12 11:05:00,99.5,99.55,99.42,99.55,17300.0,60.1048,60.135,60.0565,60.135,17300.0
2005-07-12 11:10:00,99.55,99.55,99.4,99.54,14800.0,60.135,60.135,60.0444,60.129,14800.0
2005-07-12 11:15:00,99.6,99.66,99.56,99.66,9600.0,60.1652,60.2014,60.141,60.2014,9600.0
2005-07-12 11:20:00,99.67,99.78,99.6,99.76,58200.0,60.2075,60.2739,60.1652,60.2619,58200.0
2005-07-12 11:25:00,99.82,99.82,99.56,99.63,25100.0,60.2981,60.2981,60.141,60.1833,25100.0
2005-07-12 11:30:00,99.63,99.65,99.52,99.62,18600.0,60.1833,60.1954,60.1169,60.1773,18600.0
2005-07-12 11:35:00,99.62,99.8,99.61,99.8,35100.0,60.1773,60.286,60.1712,60.286,35100.0
2005-07-12 11:40:00,99.8,99.8,99.56,99.59,21300.0,60.286,60.286,60.141,60.1592,21300.0
2005-07-12 11:45:00,99.59,99.59,99.47,99.51,30400.0,60.1592,60.1592,60.0867,60.1108,30400.0
2005-07-12 11:50:00,99.53,99.56,99.4,99.41,14700.0,60.1229,60.141,60.0444,60.0504,14700.0
2005-07-12 11:55:00,99.4,99.41,99.29,99.3,7800.0,60.0444,60.0504,59.9779,59.984,7800.0
2005-07-12 12:00:00,99.29,99.29,99.23,99.24,42100.0,59.9779,59.9779,59.9417,59.9477,42100.0
2005-07-12 12:05:00,99.25,99.25,99.19,99.2,41100.0,59.9538,59.9538,59.9175,59.9236,41100.0
2005-07-12 12:10:00,99.22,99.24,99.17,99.18,15300.0,59.9357,59.9477,59.9055,59.9115,15300.0
2005-07-12 12:15:00,99.18,99.21,99.13,99.19,27000.0,59.9115,59.9296,59.8813,59.9175,27000.0
2005-07-12 12:20:00,99.19,99.22,99.16,99.22,21500.0,59.9175,59.9357,59.8994,59.9357,21500.0
2005-07-12 12:25:00,99.22,99.22,99.18,99.21,22100.0,59.9357,59.9357,59.9115,59.9296,22100.0
2005-07-12 12:30:00,99.21,99.24,99.18,99.24,28200.0,59.9296,59.9477,59.9115,59.9477,28200.0
2005-07-12 12:35:00,99.24,99.34,99.24,99.34,24300.0,59.9477,60.0081,59.9477,60.0081,24300.0
2005-07-12 12:40:00,99.33,99.33,99.28,99.3,22600.0,60.0021,60.0021,59.9719,59.984,22600.0
2005-07-12 12:45:00,99.29,99.29,99.19,99.19,10000.0,59.9779,59.9779,59.9175,59.9175,10000.0
2005-07-12 12:50:00,99.19,99.2,99.04,99.04,36000.0,59.9175,59.9236,59.8269,59.8269,36000.0
2005-07-12 12:55:00,99.05,99.05,98.99,99.0,50700.0,59.833,59.833,59.7967,59.8028,50700.0
2005-07-12 13:00:00,99.02,99.02,98.85,98.85,23400.0,59.8148,59.8148,59.7122,59.7122,23400.0
2005-07-12 13:05:00,98.85,98.86,98.77,98.78,72100.0,59.7122,59.7182,59.6638,59.6699,72100.0
2005-07-12 13:10:00,98.78,98.82,98.46,98.47,64200.0,59.6699,59.694,59.4766,59.4826,64200.0
2005-07-12 13:15:00,98.47,98.61,98.43,98.45,111900.0,59.4826,59.5672,59.4584,59.4705,111900.0
2005-07-12 13:20:00,98.44,98.57,98.4,98.57,83200.0,59.4645,59.543,59.4403,59.543,83200.0
2005-07-12 13:25:00,98.54,98.56,98.43,98.43,88700.0,59.5249,59.537,59.4584,59.4584,88700.0
2005-07-12 13:30:00,98.43,98.54,98.42,98.51,115300.0,59.4584,59.5249,59.4524,59.5068,115300.0
2005-07-12 13:35:00,98.51,98.65,98.51,98.57,46900.0,59.5068,59.5913,59.5068,59.543,46900.0
2005-07-12 13:40:00,98.56,98.56,98.46,98.49,43300.0,59.537,59.537,59.4766,59.4947,43300.0
2005-07-12 13:45:00,98.48,98.61,98.48,98.56,35600.0,59.4886,59.5672,59.4886,59.537,35600.0
2005-07-12 13:50:00,98.55,98.73,98.55,98.63,71800.0,59.5309,59.6397,59.5309,59.5793,71800.0
2005-07-12 13:55:00,98.63,98.7,98.55,98.55,85200.0,59.5793,59.6215,59.5309,59.5309,85200.0
2005-07-12 14:00:00,98.54,98.77,98.51,98.77,63000.0,59.5249,59.6638,59.5068,59.6638,63000.0
2005-07-12 14:05:00,98.75,98.75,98.64,98.65,29300.0,59.6517,59.6517,59.5853,59.5913,29300.0
2005-07-12 14:10:00,98.65,98.85,98.65,98.85,95900.0,59.5913,59.7122,59.5913,59.7122,95900.0
2005-07-12 14:15:00,98.85,98.9,98.83,98.9,38700.0,59.7122,59.7424,59.7001,59.7424,38700.0
2005-07-12 14:20:00,98.9,99.0,98.87,98.96,66000.0,59.7424,59.8028,59.7242,59.7786,66000.0
2005-07-12 14:25:00,98.96,99.0,98.73,98.74,91600.0,59.7786,59.8028,59.6397,59.6457,91600.0
2005-07-12 14:30:00,98.7,98.84,98.7,98.78,78900.0,59.6215,59.7061,59.6215,59.6699,78900.0
2005-07-12 14:35:00,98.78,98.78,98.56,98.62,68300.0,59.6699,59.6699,59.537,59.5732,68300.0
2005-07-12 14:40:00,98.62,98.77,98.61,98.77,54800.0,59.5732,59.6638,59.5672,59.6638,54800.0
2005-07-12 14:45:00,98.75,98.84,98.69,98.84,90600.0,59.6517,59.7061,59.6155,59.7061,90600.0
2005-07-12 14:50:00,98.83,98.83,98.72,98.77,58000.0,59.7001,59.7001,59.6336,59.6638,58000.0
2005-07-12 14:55:00,98.78,98.92,98.75,98.87,33800.0,59.6699,59.7544,59.6517,59.7242,33800.0
2005-07-12 15:00:00,98.86,98.93,98.83,98.88,241600.0,59.7182,59.7605,59.7001,59.7303,241600.0
2005-07-12 15:05:00,98.88,99.09,98.85,99.0,57200.0,59.7303,59.8571,59.7122,59.8028,57200.0
2005-07-12 15:10:00,99.01,99.12,98.99,99.01,58200.0,59.8088,59.8753,59.7967,59.8088,58200.0
2005-07-12 15:15:00,99.01,99.09,99.0,99.07,24600.0,59.8088,59.8571,59.8028,59.845,24600.0
2005-07-12 15:20:00,99.05,99.06,98.92,98.92,23900.0,59.833,59.839,59.7544,59.7544,23900.0
2005-07-12 15:25:00,98.95,99.12,98.93,99.12,27400.0,59.7726,59.8753,59.7605,59.8753,27400.0
2005-07-12 15:30:00,99.12,99.12,98.85,98.94,33900.0,59.8753,59.8753,59.7122,59.7665,33900.0
2005-07-12 15:35:00,98.94,98.97,98.82,98.91,25400.0,59.7665,59.7846,59.694,59.7484,25400.0
2005-07-12 15:40:00,98.9,98.92,98.81,98.87,71100.0,59.7424,59.7544,59.688,59.7242,71100.0
2005-07-12 15:45:00,98.89,98.89,98.83,98.83,52100.0,59.7363,59.7363,59.7001,59.7001,52100.0
2005-07-12 15:50:00,98.84,98.9,98.79,98.8,219900.0,59.7061,59.7424,59.6759,59.6819,219900.0
2005-07-12 15:55:00,98.8,98.93,98.79,98.86,94000.0,59.6819,59.7605,59.6759,59.7182,94000.0
2005-07-13 09:30:00,98.96,99.06,98.91,98.96,144200.0,59.7786,59.839,59.7484,59.7786,144200.0
2005-07-13 09:35:00,98.95,99.05,98.95,99.01,60700.0,59.7726,59.833,59.7726,59.8088,60700.0
2005-07-13 09:40:00,99.02,99.06,99.0,99.03,91200.0,59.8148,59.839,59.8028,59.8209,91200.0
2005-07-13 09:45:00,99.04,99.3,99.03,99.3,78400.0,59.8269,59.984,59.8209,59.984,78400.0
2005-07-13 09:50:00,99.29,99.32,99.0,99.0,41600.0,59.9779,59.9961,59.8028,59.8028,41600.0
2005-07-13 09:55:00,99.0,99.0,98.62,98.69,55500.0,59.8028,59.8028,59.5732,59.6155,55500.0
2005-07-13 10:00:00,98.69,98.93,98.65,98.83,65700.0,59.6155,59.7605,59.5913,59.7001,65700.0
2005-07-13 10:05:00,98.84,98.95,98.67,98.68,59500.0,59.7061,59.7726,59.6034,59.6095,59500.0
2005-07-13 10:10:00,98.69,98.75,98.65,98.68,34800.0,59.6155,59.6517,59.5913,59.6095,34800.0
2005-07-13 10:15:00,98.71,98.77,98.68,98.72,53700.0,59.6276,59.6638,59.6095,59.6336,53700.0
2005-07-13 10:20:00,98.72,98.87,98.69,98.82,51600.0,59.6336,59.7242,59.6155,59.694,51600.0
2005-07-13 10:25:00,98.82,98.83,98.75,98.8,35000.0,59.694,59.7001,59.6517,59.6819,35000.0
2005-07-13 10:30:00,98.8,98.9,98.8,98.9,51000.0,59.6819,59.7424,59.6819,59.7424,51000.0
2005-07-13 10:35:00,98.9,98.93,98.69,98.71,96500.0,59.7424,59.7605,59.6155,59.6276,96500.0
2005-07-13 10:40:00,98.69,98.75,98.67,98.71,60500.0,59.6155,59.6517,59.6034,59.6276,60500.0
2005-07-13 10:45:00,98.72,98.8,98.71,98.76,75300.0,59.6336,59.6819,59.6276,59.6578,75300.0
2005-07-13 10:50:00,98.78,98.8,98.73,98.74,36100.0,59.6699,59.6819,59.6397,59.6457,36100.0
2005-07-13 10:55:00,98.74,98.82,98.74,98.77,49600.0,59.6457,59.694,59.6457,59.6638,49600.0
2005-07-13 11:00:00,98.77,98.84,98.77,98.82,40700.0,59.6638,59.7061,59.6638,59.694,40700.0
2005-07-13 11:05:00,98.81,98.95,98.8,98.92,27500.0,59.688,59.7726,59.6819,59.7544,27500.0
2005-07-13 11:10:00,98.91,98.96,98.89,98.92,157800.0,59.7484,59.7786,59.7363,59.7544,157800.0
2005-07-13 11:15:00,98.91,98.93,98.87,98.93,48700.0,59.7484,59.7605,59.7242,59.7605,48700.0
2005-07-13 11:20:00,98.93,98.98,98.92,98.94,28400.0,59.7605,59.7907,59.7544,59.7665,28400.0
2005-07-13 11:25:00,98.95,98.97,98.92,98.96,34600.0,59.7726,59.7846,59.7544,59.7786,34600.0
2005-07-13 11:30:00,98.96,98.98,98.94,98.97,31100.0,59.7786,59.7907,59.7665,59.7846,31100.0
2005-07-13 11:35:00,98.97,99.0,98.96,99.0,104800.0,59.7846,59.8028,59.7786,59.8028,104800.0
2005-07-13 11:40:00,99.0,99.05,98.98,99.02,126000.0,59.8028,59.833,59.7907,59.8148,126000.0
2005-07-13 11:45:00,99.04,99.05,98.98,98.99,31300.0,59.8269,59.833,59.7907,59.7967,31300.0
2005-07-13 11:50:00,98.98,98.99,98.89,98.89,35700.0,59.7907,59.7967,59.7363,59.7363,35700.0
2005-07-13 11:55:00,98.87,98.95,98.86,98.93,18700.0,59.7242,59.7726,59.7182,59.7605,18700.0
2005-07-13 12:00:00,98.93,99.05,98.89,98.99,50900.0,59.7605,59.833,59.7363,59.7967,50900.0
2005-07-13 12:05:00,99.0,99.01,98.99,99.01,19700.0,59.8028,59.8088,59.7967,59.8088,19700.0
2005-07-13 12:10:00,99.01,99.05,99.0,99.05,20400.0,59.8088,59.833,59.8028,59.833,20400.0
2005-07-13 12:15:00,99.06,99.1,99.05,99.1,15800.0,59.839,59.8632,59.833,59.8632,15800.0
2005-07-13 12:20:00,99.1,99.25,99.08,99.25,33100.0,59.8632,59.9538,59.8511,59.9538,33100.0
2005-07-13 12:25:00,99.2,99.46,99.2,99.39,82300.0,59.9236,60.0806,59.9236,60.0383,82300.0
2005-07-13 12:30:00,99.39,99.47,99.37,99.46,67700.0,60.0383,60.0867,60.0263,60.0806,67700.0
2005-07-13 12:35:00,99.46,99.47,99.37,99.38,91900.0,60.0806,60.0867,60.0263,60.0323,91900.0
2005-07-13 12:40:00,99.39,99.39,99.22,99.25,20000.0,60.0383,60.0383,59.9357,59.9538,20000.0
2005-07-13 12:45:00,99.24,99.32,99.18,99.19,33600.0,59.9477,59.9961,59.9115,59.9175,33600.0
2005-07-13 12:50:00,99.21,99.25,99.05,99.05,12600.0,59.9296,59.9538,59.833,59.833,12600.0
2005-07-13 12:55:00,99.04,99.08,99.0,99.04,24800.0,59.8269,59.8511,59.8028,59.8269,24800.0
2005-07-13 13:00:00,99.03,99.1,99.02,99.1,10000.0,59.8209,59.8632,59.8148,59.8632,10000.0
2005-07-13 13:05:00,99.1,99.2,99.09,99.18,17700.0,59.8632,59.9236,59.8571,59.9115,17700.0
2005-07-13 13:10:00,99.18,99.21,99.09,99.1,19100.0,59.9115,59.9296,59.8571,59.8632,19100.0
2005-07-13 13:15:00,99.08,99.13,99.05,99.11,28900.0,59.8511,59.8813,59.833,59.8692,28900.0
2005-07-13 13:20:00,99.11,99.17,99.11,99.17,32700.0,59.8692,59.9055,59.8692,59.9055,32700.0
2005-07-13 13:25:00,99.17,99.19,99.11,99.16,25000.0,59.9055,59.9175,59.8692,59.8994,25000.0
2005-07-13 13:30:00,99.17,99.18,99.12,99.13,17800.0,59.9055,59.9115,59.8753,59.8813,17800.0
2005-07-13 13:35:00,99.13,99.25,99.06,99.25,44100.0,59.8813,59.9538,59.839,59.9538,44100.0
2005-07-13 13:40:00,99.25,99.25,99.22,99.24,39800.0,59.9538,59.9538,59.9357,59.9477,39800.0
2005-07-13 13:45:00,99.24,99.24,99.17,99.19,82500.0,59.9477,59.9477,59.9055,59.9175,82500.0
2005-07-13 13:50:00,99.19,99.24,99.18,99.23,54700.0,59.9175,59.9477,59.9115,59.9417,54700.0
2005-07-13 13:55:00,99.23,99.23,99.21,99.22,29600.0,59.9417,59.9417,59.9296,59.9357,29600.0
2005-07-13 14:00:00,99.22,99.24,99.19,99.21,85300.0,59.9357,59.9477,59.9175,59.9296,85300.0
2005-07-13 14:05:00,99.21,99.22,99.17,99.17,13300.0,59.9296,59.9357,59.9055,59.9055,13300.0
2005-07-13 14:10:00,99.17,99.17,99.1,99.13,43500.0,59.9055,59.9055,59.8632,59.8813,43500.0
2005-07-13 14:15:00,99.13,99.17,99.06,99.15,110900.0,59.8813,59.9055,59.839,59.8934,110900.0
2005-07-13 14:20:00,99.2,99.22,99.17,99.19,104200.0,59.9236,59.9357,59.9055,59.9175,104200.0
2005-07-13 14:25:00,99.2,99.22,99.16,99.2,54700.0,59.9236,59.9357,59.8994,59.9236,54700.0
2005-07-13 14:30:00,99.2,99.22,99.17,99.2,56600.0,59.9236,59.9357,59.9055,59.9236,56600.0
2005-07-13 14:35:00,99.19,99.23,99.19,99.22,37500.0,59.9175,59.9417,59.9175,59.9357,37500.0
2005-07-13 14:40:00,99.22,99.23,99.22,99.23,38900.0,59.9357,59.9417,59.9357,59.9417,38900.0
2005-07-13 14:45:00,99.24,99.35,99.24,99.35,90900.0,59.9477,60.0142,59.9477,60.0142,90900.0
2005-07-13 14:50:00,99.34,99.44,99.34,99.42,72800.0,60.0081,60.0686,60.0081,60.0565,72800.0
2005-07-13 14:55:00,99.41,99.51,99.39,99.51,87800.0,60.0504,60.1108,60.0383,60.1108,87800.0
2005-07-13 15:00:00,99.5,99.52,99.44,99.46,64900.0,60.1048,60.1169,60.0686,60.0806,64900.0
2005-07-13 15:05:00,99.46,99.71,99.4,99.71,78700.0,60.0806,60.2317,60.0444,60.2317,78700.0
2005-07-13 15:10:00,99.75,99.82,99.74,99.76,102900.0,60.2558,60.2981,60.2498,60.2619,102900.0
2005-07-13 15:15:00,99.76,99.76,99.63,99.68,87300.0,60.2619,60.2619,60.1833,60.2135,87300.0
2005-07-13 15:20:00,99.67,99.68,99.44,99.44,84800.0,60.2075,60.2135,60.0686,60.0686,84800.0
2005-07-13 15:25:00,99.43,99.45,99.28,99.3,74900.0,60.0625,60.0746,59.9719,59.984,74900.0
2005-07-13 15:30:00,99.3,99.46,99.3,99.44,93500.0,59.984,60.0806,59.984,60.0686,93500.0
2005-07-13 15:35:00,99.41,99.8,99.38,99.77,169900.0,60.0504,60.286,60.0323,60.2679,169900.0
2005-07-13 15:40:00,99.8,99.82,99.47,99.51,143200.0,60.286,60.2981,60.0867,60.1108,143200.0
2005-07-13 15:45:00,99.51,99.54,99.45,99.45,130600.0,60.1108,60.129,60.0746,60.0746,130600.0
2005-07-13 15:50:00,99.45,99.5,99.39,99.5,172800.0,60.0746,60.1048,60.0383,60.1048,172800.0
2005-07-13 15:55:00,99.49,99.7,99.47,99.7,213600.0,60.0988,60.2256,60.0867,60.2256,213600.0
2005-07-14 09:30:00,50.2,50.43,50.18,50.43,271500.0,30.3242,30.4632,30.3121,30.4632,271500.0
2005-07-14 09:35:00,50.43,50.5,50.22,50.38,94400.0,30.4632,30.5054,30.3363,30.433,94400.0
2005-07-14 09:40:00,50.38,50.43,50.2,50.27,169100.0,30.433,30.4632,30.3242,30.3665,169100.0
2005-07-14 09:45:00,50.26,50.26,50.0,50.0,174900.0,30.3605,30.3605,30.2034,30.2034,174900.0
2005-07-14 09:50:00,49.99,50.0,49.5,49.86,252900.0,30.1974,30.2034,29.9014,30.1188,252900.0
2005-07-14 09:55:00,49.92,50.0,49.78,49.81,108500.0,30.1551,30.2034,30.0705,30.0886,108500.0
2005-07-14 10:00:00,49.8,49.91,49.76,49.9,84600.0,30.0826,30.149,30.0584,30.143,84600.0
2005-07-14 10:05:00,49.9,50.08,49.89,50.07,90800.0,30.143,30.2517,30.137,30.2457,90800.0
2005-07-14 10:10:00,50.08,50.11,50.04,50.1,74300.0,30.2517,30.2699,30.2276,30.2638,74300.0
2005-07-14 10:15:00,50.11,50.23,50.1,50.19,58700.0,30.2699,30.3424,30.2638,30.3182,58700.0
2005-07-14 10:20:00,50.21,50.33,50.17,50.26,58800.0,30.3303,30.4028,30.3061,30.3605,58800.0
2005-07-14 10:25:00,50.26,50.27,50.19,50.2,31800.0,30.3605,30.3665,30.3182,30.3242,31800.0
2005-07-14 10:30:00,50.2,50.35,50.19,50.22,49900.0,30.3242,30.4148,30.3182,30.3363,49900.0
2005-07-14 10:35:00,50.22,50.23,50.11,50.11,66600.0,30.3363,30.3424,30.2699,30.2699,66600.0
2005-07-14 10:40:00,50.1,50.19,50.1,50.16,62200.0,30.2638,30.3182,30.2638,30.3001,62200.0
2005-07-14 10:45:00,50.18,50.18,50.07,50.09,114200.0,30.3121,30.3121,30.2457,30.2578,114200.0
2005-07-14 10:50:00,50.09,50.14,50.06,50.08,52600.0,30.2578,30.288,30.2397,30.2517,52600.0
2005-07-14 10:55:00,50.07,50.18,50.02,50.17,38500.0,30.2457,30.3121,30.2155,30.3061,38500.0
2005-07-14 11:00:00,50.17,50.19,50.12,50.14,27200.0,30.3061,30.3182,30.2759,30.288,27200.0
2005-07-14 11:05:00,50.15,50.19,50.12,50.19,28000.0,30.294,30.3182,30.2759,30.3182,28000.0
2005-07-14 11:10:00,50.18,50.27,50.17,50.2,39300.0,30.3121,30.3665,30.3061,30.3242,39300.0
2005-07-14 11:15:00,50.21,50.24,50.19,50.23,33600.0,30.3303,30.3484,30.3182,30.3424,33600.0
2005-07-14 11:20:00,50.24,50.3,50.22,50.26,50600.0,30.3484,30.3846,30.3363,30.3605,50600.0
2005-07-14 11:25:00,50.26,50.27,50.23,50.25,33200.0,30.3605,30.3665,30.3424,30.3544,33200.0
2005-07-14 11:30:00,50.25,50.27,50.2,50.24,62800.0,30.3544,30.3665,30.3242,30.3484,62800.0
2005-07-14 11:35:00,50.25,50.35,50.25,50.3,28800.0,30.3544,30.4148,30.3544,30.3846,28800.0
2005-07-14 11:40:00,50.31,50.32,50.29,50.3,22900.0,30.3907,30.3967,30.3786,30.3846,22900.0
2005-07-14 11:45:00,50.3,50.42,50.29,50.42,67500.0,30.3846,30.4571,30.3786,30.4571,67500.0
2005-07-14 11:50:00,50.4,50.43,50.31,50.31,58700.0,30.445,30.4632,30.3907,30.3907,58700.0
2005-07-14 11:55:00,50.31,50.33,50.25,50.31,90700.0,30.3907,30.4028,30.3544,30.3907,90700.0
2005-07-14 12:00:00,50.3,50.37,50.3,50.36,127300.0,30.3846,30.4269,30.3846,30.4209,127300.0
2005-07-14 12:05:00,50.35,50.43,50.34,50.4,46600.0,30.4148,30.4632,30.4088,30.445,46600.0
2005-07-14 12:10:00,50.39,50.53,50.37,50.5,118300.0,30.439,30.5236,30.4269,30.5054,118300.0
2005-07-14 12:15:00,50.5,50.55,50.44,50.5,84600.0,30.5054,30.5357,30.4692,30.5054,84600.0
2005-07-14 12:20:00,50.49,50.52,50.45,50.45,43300.0,30.4994,30.5175,30.4752,30.4752,43300.0
2005-07-14 12:25:00,50.46,50.46,50.43,50.45,54600.0,30.4813,30.4813,30.4632,30.4752,54600.0
2005-07-14 12:30:00,50.45,50.5,50.45,50.45,63500.0,30.4752,30.5054,30.4752,30.4752,63500.0
2005-07-14 12:35:00,50.45,50.48,50.44,50.45,49800.0,30.4752,30.4934,30.4692,30.4752,49800.0
2005-07-14 12:40:00,50.45,50.5,50.45,50.5,45700.0,30.4752,30.5054,30.4752,30.5054,45700.0
2005-07-14 12:45:00,50.5,50.52,50.48,50.51,42700.0,30.5054,30.5175,30.4934,30.5115,42700.0
2005-07-14 12:50:00,50.52,50.59,50.5,50.56,76600.0,30.5175,30.5598,30.5054,30.5417,76600.0
2005-07-14 12:55:00,50.56,50.64,50.56,50.6,89700.0,30.5417,30.59,30.5417,30.5659,89700.0
2005-07-14 13:00:00,50.6,50.7,50.6,50.67,48500.0,30.5659,30.6263,30.5659,30.6081,48500.0
2005-07-14 13:05:00,50.67,50.74,50.67,50.72,51800.0,30.6081,30.6504,30.6081,30.6383,51800.0
2005-07-14 13:10:00,50.72,50.75,50.66,50.74,66800.0,30.6383,30.6565,30.6021,30.6504,66800.0
2005-07-14 13:15:00,50.75,50.76,50.62,50.63,59200.0,30.6565,30.6625,30.5779,30.584,59200.0
2005-07-14 13:20:00,50.64,50.7,50.63,50.7,57100.0,30.59,30.6263,30.584,30.6263,57100.0
2005-07-14 13:25:00,50.69,50.83,50.69,50.76,81900.0,30.6202,30.7048,30.6202,30.6625,81900.0
2005-07-14 13:30:00,50.79,50.82,50.75,50.76,107700.0,30.6806,30.6988,30.6565,30.6625,107700.0
2005-07-14 13:35:00,50.76,50.81,50.76,50.81,54400.0,30.6625,30.6927,30.6625,30.6927,54400.0
2005-07-14 13:40:00,50.81,50.83,50.76,50.79,73700.0,30.6927,30.7048,30.6625,30.6806,73700.0
2005-07-14 13:45:00,50.79,50.89,50.78,50.84,86100.0,30.6806,30.741,30.6746,30.7108,86100.0
2005-07-14 13:50:00,50.85,50.85,50.8,50.81,62400.0,30.7169,30.7169,30.6867,30.6927,62400.0
2005-07-14 13:55:00,50.8,50.85,50.73,50.83,113700.0,30.6867,30.7169,30.6444,30.7048,113700.0
2005-07-14 14:00:00,50.85,50.9,50.83,50.87,100000.0,30.7169,30.7471,30.7048,30.729,100000.0
2005-07-14 14:05:00,50.85,50.9,50.85,50.9,71500.0,30.7169,30.7471,30.7169,30.7471,71500.0
2005-07-14 14:10:00,50.9,50.98,50.89,50.96,107300.0,30.7471,30.7954,30.741,30.7833,107300.0
2005-07-14 14:15:00,50.96,51.0,50.87,50.87,170900.0,30.7833,30.8075,30.729,30.729,170900.0
2005-07-14 14:20:00,50.87,50.93,50.87,50.91,79000.0,30.729,30.7652,30.729,30.7531,79000.0
2005-07-14 14:25:00,50.91,50.92,50.87,50.88,50700.0,30.7531,30.7592,30.729,30.735,50700.0
2005-07-14 14:30:00,50.88,50.9,50.87,50.89,95500.0,30.735,30.7471,30.729,30.741,95500.0
2005-07-14 14:35:00,50.89,50.92,50.89,50.89,66800.0,30.741,30.7592,30.741,30.741,66800.0
2005-07-14 14:40:00,50.91,50.93,50.86,50.89,119600.0,30.7531,30.7652,30.7229,30.741,119600.0
2005-07-14 14:45:00,50.89,50.91,50.88,50.91,55500.0,30.741,30.7531,30.735,30.7531,55500.0
2005-07-14 14:50:00,50.91,50.94,50.79,50.93,64700.0,30.7531,30.7712,30.6806,30.7652,64700.0
2005-07-14 14:55:00,50.93,50.94,50.83,50.87,77200.0,30.7652,30.7712,30.7048,30.729,77200.0
2005-07-14 15:00:00,50.88,50.92,50.86,50.88,42000.0,30.735,30.7592,30.7229,30.735,42000.0
2005-07-14 15:05:00,50.89,50.95,50.84,50.93,88700.0,30.741,30.7773,30.7108,30.7652,88700.0
2005-07-14 15:10:00,50.91,50.94,50.88,50.88,55900.0,30.7531,30.7712,30.735,30.735,55900.0
2005-07-14 15:15:00,50.88,50.93,50.87,50.93,37400.0,30.735,30.7652,30.729,30.7652,37400.0
2005-07-14 15:20:00,50.92,50.93,50.89,50.93,53100.0,30.7592,30.7652,30.741,30.7652,53100.0
2005-07-14 15:25:00,50.93,50.94,50.87,50.9,95600.0,30.7652,30.7712,30.729,30.7471,95600.0
2005-07-14 15:30:00,50.9,51.04,50.9,51.0,138500.0,30.7471,30.8316,30.7471,30.8075,138500.0
2005-07-14 15:35:00,51.0,51.1,50.94,51.04,243800.0,30.8075,30.8679,30.7712,30.8316,243800.0
2005-07-14 15:40:00,51.05,51.07,50.98,51.01,185700.0,30.8377,30.8498,30.7954,30.8135,185700.0
2005-07-14 15:45:00,51.01,51.01,50.97,51.0,162600.0,30.8135,30.8135,30.7894,30.8075,162600.0
2005-07-14 15:50:00,51.01,51.04,50.93,50.93,151500.0,30.8135,30.8316,30.7652,30.7652,151500.0
2005-07-14 15:55:00,50.93,51.0,50.89,51.0,325100.0,30.7652,30.8075,30.741,30.8075,325100.0
2005-07-15 09:30:00,51.0,51.0,50.67,50.68,428700.0,30.8075,30.8075,30.6081,30.6142,428700.0
2005-07-15 09:35:00,50.68,50.77,50.49,50.6,119800.0,30.6142,30.6685,30.4994,30.5659,119800.0
2005-07-15 09:40:00,50.61,50.64,50.45,50.45,86800.0,30.5719,30.59,30.4752,30.4752,86800.0
2005-07-15 09:45:00,50.44,50.5,50.36,50.38,104800.0,30.4692,30.5054,30.4209,30.433,104800.0
2005-07-15 09:50:00,50.4,50.45,50.34,50.35,102200.0,30.445,30.4752,30.4088,30.4148,102200.0
2005-07-15 09:55:00,50.36,50.4,50.31,50.35,85400.0,30.4209,30.445,30.3907,30.4148,85400.0
2005-07-15 10:00:00,50.35,50.44,50.22,50.32,71900.0,30.4148,30.4692,30.3363,30.3967,71900.0
2005-07-15 10:05:00,50.32,50.46,50.32,50.46,67400.0,30.3967,30.4813,30.3967,30.4813,67400.0
2005-07-15 10:10:00,50.46,50.6,50.46,50.56,41500.0,30.4813,30.5659,30.4813,30.5417,41500.0
2005-07-15 10:15:00,50.56,50.56,50.44,50.47,51200.0,30.5417,30.5417,30.4692,30.4873,51200.0
2005-07-15 10:20:00,50.46,50.57,50.41,50.56,47900.0,30.4813,30.5477,30.4511,30.5417,47900.0
2005-07-15 10:25:00,50.56,50.57,50.55,50.57,21100.0,30.5417,30.5477,30.5357,30.5477,21100.0
2005-07-15 10:30:00,50.58,50.7,50.52,50.55,82400.0,30.5538,30.6263,30.5175,30.5357,82400.0
2005-07-15 10:35:00,50.55,50.57,50.5,50.5,33100.0,30.5357,30.5477,30.5054,30.5054,33100.0
2005-07-15 10:40:00,50.49,50.5,50.46,50.47,17300.0,30.4994,30.5054,30.4813,30.4873,17300.0
2005-07-15 10:45:00,50.47,50.48,50.43,50.44,59800.0,30.4873,30.4934,30.4632,30.4692,59800.0
2005-07-15 10:50:00,50.45,50.46,50.44,50.46,29800.0,30.4752,30.4813,30.4692,30.4813,29800.0
2005-07-15 10:55:00,50.45,50.46,50.41,50.42,28700.0,30.4752,30.4813,30.4511,30.4571,28700.0
2005-07-15 11:00:00,50.42,50.46,50.41,50.42,48300.0,30.4571,30.4813,30.4511,30.4571,48300.0
2005-07-15 11:05:00,50.41,50.48,50.4,50.48,22300.0,30.4511,30.4934,30.445,30.4934,22300.0
2005-07-15 11:10:00,50.48,50.49,50.43,50.45,37600.0,30.4934,30.4994,30.4632,30.4752,37600.0
2005-07-15 11:15:00,50.47,50.5,50.46,50.46,19600.0,30.4873,30.5054,30.4813,30.4813,19600.0
2005-07-15 11:20:00,50.46,50.53,50.46,50.5,111200.0,30.4813,30.5236,30.4813,30.5054,111200.0
2005-07-15 11:25:00,50.5,50.57,50.5,50.57,55600.0,30.5054,30.5477,30.5054,30.5477,55600.0
2005-07-15 11:30:00,50.57,50.57,50.46,50.47,84600.0,30.5477,30.5477,30.4813,30.4873,84600.0
2005-07-15 11:35:00,50.49,50.61,50.46,50.61,57100.0,30.4994,30.5719,30.4813,30.5719,57100.0
2005-07-15 11:40:00,50.61,50.62,50.52,50.53,18800.0,30.5719,30.5779,30.5175,30.5236,18800.0
2005-07-15 11:45:00,50.53,50.56,50.5,50.5,31700.0,30.5236,30.5417,30.5054,30.5054,31700.0
2005-07-15 11:50:00,50.51,50.52,50.49,50.51,37500.0,30.5115,30.5175,30.4994,30.5115,37500.0
2005-07-15 11:55:00,50.51,50.54,50.51,50.54,91600.0,30.5115,30.5296,30.5115,30.5296,91600.0
2005-07-15 12:00:00,50.54,50.58,50.5,50.52,100900.0,30.5296,30.5538,30.5054,30.5175,100900.0
2005-07-15 12:05:00,50.52,50.54,50.51,50.52,32300.0,30.5175,30.5296,30.5115,30.5175,32300.0
2005-07-15 12:10:00,50.52,50.52,50.46,50.48,26800.0,30.5175,30.5175,30.4813,30.4934,26800.0
2005-07-15 12:15:00,50.48,50.5,50.47,50.49,26000.0,30.4934,30.5054,30.4873,30.4994,26000.0
2005-07-15 12:20:00,50.49,50.52,50.49,50.52,64500.0,30.4994,30.5175,30.4994,30.5175,64500.0
2005-07-15 12:25:00,50.51,50.52,50.51,50.52,26700.0,30.5115,30.5175,30.5115,30.5175,26700.0
2005-07-15 12:30:00,50.52,50.55,50.52,50.55,68600.0,30.5175,30.5357,30.5175,30.5357,68600.0
2005-07-15 12:35:00,50.55,50.56,50.53,50.56,73900.0,30.5357,30.5417,30.5236,30.5417,73900.0
2005-07-15 12:40:00,50.56,50.56,50.5,50.5,34300.0,30.5417,30.5417,30.5054,30.5054,34300.0
2005-07-15 12:45:00,50.51,50.51,50.46,50.5,18300.0,30.5115,30.5115,30.4813,30.5054,18300.0
2005-07-15 12:50:00,50.5,50.52,50.49,50.52,18600.0,30.5054,30.5175,30.4994,30.5175,18600.0
2005-07-15 12:55:00,50.52,50.52,50.51,50.52,21100.0,30.5175,30.5175,30.5115,30.5175,21100.0
2005-07-15 13:00:00,50.52,50.56,50.51,50.56,29900.0,30.5175,30.5417,30.5115,30.5417,29900.0
2005-07-15 13:05:00,50.56,50.58,50.55,50.58,17000.0,30.5417,30.5538,30.5357,30.5538,17000.0
2005-07-15 13:10:00,50.57,50.62,50.57,50.59,29300.0,30.5477,30.5779,30.5477,30.5598,29300.0
2005-07-15 13:15:00,50.6,50.66,50.58,50.64,35500.0,30.5659,30.6021,30.5538,30.59,35500.0
2005-07-15 13:20:00,50.65,50.7,50.64,50.7,28700.0,30.5961,30.6263,30.59,30.6263,28700.0
2005-07-15 13:25:00,50.68,50.72,50.61,50.62,97600.0,30.6142,30.6383,30.5719,30.5779,97600.0
2005-07-15 13:30:00,50.62,50.63,50.54,50.56,41300.0,30.5779,30.584,30.5296,30.5417,41300.0
2005-07-15 13:35:00,50.55,50.59,50.55,50.58,35100.0,30.5357,30.5598,30.5357,30.5538,35100.0
2005-07-15 13:40:00,50.59,50.6,50.55,50.56,27500.0,30.5598,30.5659,30.5357,30.5417,27500.0
2005-07-15 13:45:00,50.56,50.56,50.52,50.54,21800.0,30.5417,30.5417,30.5175,30.5296,21800.0
2005-07-15 13:50:00,50.54,50.55,50.48,50.51,38100.0,30.5296,30.5357,30.4934,30.5115,38100.0
2005-07-15 13:55:00,50.51,50.53,50.48,50.52,120400.0,30.5115,30.5236,30.4934,30.5175,120400.0
2005-07-15 14:00:00,50.53,50.54,50.52,50.53,29000.0,30.5236,30.5296,30.5175,30.5236,29000.0
2005-07-15 14:05:00,50.52,50.57,50.52,50.57,41500.0,30.5175,30.5477,30.5175,30.5477,41500.0
2005-07-15 14:10:00,50.57,50.59,50.55,50.55,28300.0,30.5477,30.5598,30.5357,30.5357,28300.0
2005-07-15 14:15:00,50.56,50.6,50.55,50.58,53500.0,30.5417,30.5659,30.5357,30.5538,53500.0
2005-07-15 14:20:00,50.59,50.61,50.58,50.61,214900.0,30.5598,30.5719,30.5538,30.5719,214900.0
2005-07-15 14:25:00,50.61,50.61,50.56,50.58,55800.0,30.5719,30.5719,30.5417,30.5538,55800.0
2005-07-15 14:30:00,50.57,50.62,50.57,50.59,59800.0,30.5477,30.5779,30.5477,30.5598,59800.0
2005-07-15 14:35:00,50.59,50.62,50.56,50.57,79800.0,30.5598,30.5779,30.5417,30.5477,79800.0
2005-07-15 14:40:00,50.58,50.59,50.56,50.56,82800.0,30.5538,30.5598,30.5417,30.5417,82800.0
2005-07-15 14:45:00,50.57,50.58,50.55,50.58,39500.0,30.5477,30.5538,30.5357,30.5538,39500.0
2005-07-15 14:50:00,50.58,50.58,50.57,50.58,65600.0,30.5538,30.5538,30.5477,30.5538,65600.0
2005-07-15 14:55:00,50.58,50.6,50.56,50.57,82600.0,30.5538,30.5659,30.5417,30.5477,82600.0
2005-07-15 15:00:00,50.58,50.58,50.56,50.56,70200.0,30.5538,30.5538,30.5417,30.5417,70200.0
2005-07-15 15:05:00,50.57,50.58,50.56,50.56,36600.0,30.5477,30.5538,30.5417,30.5417,36600.0
2005-07-15 15:10:00,50.56,50.57,50.5,50.5,64700.0,30.5417,30.5477,30.5054,30.5054,64700.0
2005-07-15 15:15:00,50.51,50.51,50.44,50.45,99300.0,30.5115,30.5115,30.4692,30.4752,99300.0
2005-07-15 15:20:00,50.45,50.45,50.37,50.38,85900.0,30.4752,30.4752,30.4269,30.433,85900.0
2005-07-15 15:25:00,50.37,50.38,50.33,50.33,75200.0,30.4269,30.433,30.4028,30.4028,75200.0
2005-07-15 15:30:00,50.34,50.52,50.33,50.52,72800.0,30.4088,30.5175,30.4028,30.5175,72800.0
2005-07-15 15:35:00,50.52,50.54,50.47,50.47,65700.0,30.5175,30.5296,30.4873,30.4873,65700.0
2005-07-15 15:40:00,50.47,50.61,50.47,50.6,53400.0,30.4873,30.5719,30.4873,30.5659,53400.0
2005-07-15 15:45:00,50.61,50.66,50.6,50.63,62900.0,30.5719,30.6021,30.5659,30.584,62900.0
2005-07-15 15:50:00,50.63,50.7,50.61,50.69,71700.0,30.584,30.6263,30.5719,30.6202,71700.0
2005-07-15 15:55:00,50.7,50.75,50.69,50.71,89400.0,30.6263,30.6565,30.6202,30.6323,89400.0
2005-07-18 09:30:00,50.75,51.0,50.75,50.95,90400.0,30.6565,30.8075,30.6565,30.7773,90400.0
2005-07-18 09:35:00,50.95,51.0,50.89,50.89,56000.0,30.7773,30.8075,30.741,30.741,56000.0
2005-07-18 09:40:00,50.86,50.97,50.85,50.95,67800.0,30.7229,30.7894,30.7169,30.7773,67800.0
2005-07-18 09:45:00,50.95,50.95,50.75,50.9,59500.0,30.7773,30.7773,30.6565,30.7471,59500.0
2005-07-18 09:50:00,50.89,50.95,50.82,50.88,49500.0,30.741,30.7773,30.6988,30.735,49500.0
2005-07-18 09:55:00,50.83,50.93,50.77,50.88,24300.0,30.7048,30.7652,30.6685,30.735,24300.0
2005-07-18 10:00:00,50.88,50.9,50.72,50.86,28500.0,30.735,30.7471,30.6383,30.7229,28500.0
2005-07-18 10:05:00,50.86,50.9,50.71,50.89,43100.0,30.7229,30.7471,30.6323,30.741,43100.0
2005-07-18 10:10:00,50.89,51.03,50.89,51.01,90100.0,30.741,30.8256,30.741,30.8135,90100.0
2005-07-18 10:15:00,51.01,51.14,51.0,51.0,68400.0,30.8135,30.8921,30.8075,30.8075,68400.0
2005-07-18 10:20:00,51.0,51.15,50.98,51.14,40300.0,30.8075,30.8981,30.7954,30.8921,40300.0
2005-07-18 10:25:00,51.14,51.26,51.14,51.23,78000.0,30.8921,30.9645,30.8921,30.9464,78000.0
2005-07-18 10:30:00,51.24,51.4,51.22,51.24,47000.0,30.9525,31.0491,30.9404,30.9525,47000.0
2005-07-18 10:35:00,51.24,51.24,51.09,51.11,44400.0,30.9525,30.9525,30.8619,30.8739,44400.0
2005-07-18 10:40:00,51.12,51.25,51.12,51.21,51900.0,30.88,30.9585,30.88,30.9343,51900.0
2005-07-18 10:45:00,51.2,51.21,51.12,51.14,19700.0,30.9283,30.9343,30.88,30.8921,19700.0
2005-07-18 10:50:00,51.13,51.13,50.98,51.03,44800.0,30.886,30.886,30.7954,30.8256,44800.0
2005-07-18 10:55:00,51.02,51.09,51.01,51.01,22500.0,30.8196,30.8619,30.8135,30.8135,22500.0
2005-07-18 11:00:00,51.01,51.11,51.0,51.1,57600.0,30.8135,30.8739,30.8075,30.8679,57600.0
2005-07-18 11:05:00,51.1,51.23,51.1,51.1,22400.0,30.8679,30.9464,30.8679,30.8679,22400.0
2005-07-18 11:10:00,51.12,51.12,51.07,51.1,12700.0,30.88,30.88,30.8498,30.8679,12700.0
2005-07-18 11:15:00,51.11,51.15,51.08,51.08,25300.0,30.8739,30.8981,30.8558,30.8558,25300.0
2005-07-18 11:20:00,51.1,51.15,51.03,51.09,31800.0,30.8679,30.8981,30.8256,30.8619,31800.0
2005-07-18 11:25:00,51.09,51.17,51.08,51.16,29500.0,30.8619,30.9102,30.8558,30.9041,29500.0
2005-07-18 11:30:00,51.14,51.2,51.14,51.14,43600.0,30.8921,30.9283,30.8921,30.8921,43600.0
2005-07-18 11:35:00,51.14,51.16,51.08,51.15,27600.0,30.8921,30.9041,30.8558,30.8981,27600.0
2005-07-18 11:40:00,51.14,51.2,51.12,51.17,22600.0,30.8921,30.9283,30.88,30.9102,22600.0
2005-07-18 11:45:00,51.17,51.21,51.14,51.21,25700.0,30.9102,30.9343,30.8921,30.9343,25700.0
2005-07-18 11:50:00,51.21,51.21,51.11,51.12,22700.0,30.9343,30.9343,30.8739,30.88,22700.0
2005-07-18 11:55:00,51.13,51.2,51.13,51.19,48400.0,30.886,30.9283,30.886,30.9223,48400.0
2005-07-18 12:00:00,51.2,51.2,51.1,51.11,33300.0,30.9283,30.9283,30.8679,30.8739,33300.0
2005-07-18 12:05:00,51.11,51.11,50.96,51.02,53600.0,30.8739,30.8739,30.7833,30.8196,53600.0
2005-07-18 12:10:00,51.02,51.17,51.02,51.14,50500.0,30.8196,30.9102,30.8196,30.8921,50500.0
2005-07-18 12:15:00,51.12,51.18,51.11,51.14,15200.0,30.88,30.9162,30.8739,30.8921,15200.0
2005-07-18 12:20:00,51.14,51.2,51.1,51.18,40600.0,30.8921,30.9283,30.8679,30.9162,40600.0
2005-07-18 12:25:00,51.18,51.19,51.1,51.15,11600.0,30.9162,30.9223,30.8679,30.8981,11600.0
2005-07-18 12:30:00,51.15,51.18,51.12,51.12,12500.0,30.8981,30.9162,30.88,30.88,12500.0
2005-07-18 12:35:00,51.12,51.17,51.1,51.17,35900.0,30.88,30.9102,30.8679,30.9102,35900.0
2005-07-18 12:40:00,51.18,51.18,51.14,51.16,12000.0,30.9162,30.9162,30.8921,30.9041,12000.0
2005-07-18 12:45:00,51.16,51.2,51.14,51.14,21200.0,30.9041,30.9283,30.8921,30.8921,21200.0
2005-07-18 12:50:00,51.15,51.2,51.1,51.18,55500.0,30.8981,30.9283,30.8679,30.9162,55500.0
2005-07-18 12:55:00,51.17,51.23,51.17,51.23,11100.0,30.9102,30.9464,30.9102,30.9464,11100.0
2005-07-18 13:00:00,51.23,51.23,51.17,51.18,14200.0,30.9464,30.9464,30.9102,30.9162,14200.0
2005-07-18 13:05:00,51.17,51.18,51.05,51.05,23200.0,30.9102,30.9162,30.8377,30.8377,23200.0
2005-07-18 13:10:00,51.05,51.09,51.04,51.04,35700.0,30.8377,30.8619,30.8316,30.8316,35700.0
2005-07-18 13:15:00,51.04,51.05,50.99,51.02,87100.0,30.8316,30.8377,30.8014,30.8196,87100.0
2005-07-18 13:20:00,51.02,51.06,51.02,51.06,78100.0,30.8196,30.8437,30.8196,30.8437,78100.0
2005-07-18 13:25:00,51.06,51.13,51.05,51.06,131500.0,30.8437,30.886,30.8377,30.8437,131500.0
2005-07-18 13:30:00,51.06,51.2,51.05,51.19,45000.0,30.8437,30.9283,30.8377,30.9223,45000.0
2005-07-18 13:35:00,51.19,51.2,51.17,51.19,37700.0,30.9223,30.9283,30.9102,30.9223,37700.0
2005-07-18 13:40:00,51.19,51.3,51.19,51.22,51400.0,30.9223,30.9887,30.9223,30.9404,51400.0
2005-07-18 13:45:00,51.21,51.26,51.2,51.23,20400.0,30.9343,30.9645,30.9283,30.9464,20400.0
2005-07-18 13:50:00,51.24,51.29,51.22,51.27,25600.0,30.9525,30.9827,30.9404,30.9706,25600.0
2005-07-18 13:55:00,51.27,51.29,51.22,51.22,33400.0,30.9706,30.9827,30.9404,30.9404,33400.0
2005-07-18 14:00:00,51.22,51.23,51.2,51.2,36700.0,30.9404,30.9464,30.9283,30.9283,36700.0
2005-07-18 14:05:00,51.2,51.2,51.1,51.13,37600.0,30.9283,30.9283,30.8679,30.886,37600.0
2005-07-18 14:10:00,51.14,51.2,51.12,51.13,35500.0,30.8921,30.9283,30.88,30.886,35500.0
2005-07-18 14:15:00,51.13,51.17,51.12,51.13,35400.0,30.886,30.9102,30.88,30.886,35400.0
2005-07-18 14:20:00,51.13,51.16,51.11,51.13,32700.0,30.886,30.9041,30.8739,30.886,32700.0
2005-07-18 14:25:00,51.11,51.13,51.06,51.09,28100.0,30.8739,30.886,30.8437,30.8619,28100.0
2005-07-18 14:30:00,51.1,51.17,51.08,51.17,37300.0,30.8679,30.9102,30.8558,30.9102,37300.0
2005-07-18 14:35:00,51.17,51.2,51.17,51.2,30000.0,30.9102,30.9283,30.9102,30.9283,30000.0
2005-07-18 14:40:00,51.21,51.21,51.1,51.1,44100.0,30.9343,30.9343,30.8679,30.8679,44100.0
2005-07-18 14:45:00,51.1,51.14,51.08,51.08,35800.0,30.8679,30.8921,30.8558,30.8558,35800.0
2005-07-18 14:50:00,51.08,51.08,51.0,51.01,51000.0,30.8558,30.8558,30.8075,30.8135,51000.0
2005-07-18 14:55:00,51.01,51.11,50.99,51.07,36800.0,30.8135,30.8739,30.8014,30.8498,36800.0
2005-07-18 15:00:00,51.07,51.09,50.95,50.95,48600.0,30.8498,30.8619,30.7773,30.7773,48600.0
2005-07-18 15:05:00,50.91,51.08,50.91,50.96,37000.0,30.7531,30.8558,30.7531,30.7833,37000.0
2005-07-18 15:10:00,50.94,50.99,50.94,50.98,36200.0,30.7712,30.8014,30.7712,30.7954,36200.0
2005-07-18 15:15:00,50.98,51.03,50.98,50.99,75400.0,30.7954,30.8256,30.7954,30.8014,75400.0
2005-07-18 15:20:00,50.99,50.99,50.94,50.94,51500.0,30.8014,30.8014,30.7712,30.7712,51500.0
2005-07-18 15:25:00,50.93,50.94,50.88,50.89,64100.0,30.7652,30.7712,30.735,30.741,64100.0
2005-07-18 15:30:00,50.88,50.9,50.87,50.88,74400.0,30.735,30.7471,30.729,30.735,74400.0
2005-07-18 15:35:00,50.88,50.98,50.88,50.96,70600.0,30.735,30.7954,30.735,30.7833,70600.0
2005-07-18 15:40:00,50.95,50.96,50.88,50.9,52500.0,30.7773,30.7833,30.735,30.7471,52500.0
2005-07-18 15:45:00,50.9,50.96,50.89,50.91,54600.0,30.7471,30.7833,30.741,30.7531,54600.0
2005-07-18 15:50:00,50.91,50.92,50.9,50.91,40400.0,30.7531,30.7592,30.7471,30.7531,40400.0
2005-07-18 15:55:00,50.88,50.9,50.85,50.86,81800.0,30.735,30.7471,30.7169,30.7229,81800.0
2005-07-19 09:30:00,52.37,52.72,52.26,52.5,1226000.0,31.6351,31.8465,31.5686,31.7136,1226000.0
2005-07-19 09:35:00,52.55,53.0,52.5,52.8,428100.0,31.7438,32.0156,31.7136,31.8948,428100.0
2005-07-19 09:40:00,52.82,52.94,52.73,52.88,410600.0,31.9069,31.9794,31.8525,31.9431,410600.0
2005-07-19 09:45:00,52.88,52.9,52.65,52.68,295600.0,31.9431,31.9552,31.8042,31.8223,295600.0
2005-07-19 09:50:00,52.67,52.7,52.5,52.56,399800.0,31.8163,31.8344,31.7136,31.7498,399800.0
2005-07-19 09:55:00,52.56,52.62,52.43,52.58,355700.0,31.7498,31.7861,31.6713,31.7619,355700.0
2005-07-19 10:00:00,52.59,52.6,52.48,52.55,317900.0,31.768,31.774,31.7015,31.7438,317900.0
2005-07-19 10:05:00,52.53,52.79,52.53,52.79,321400.0,31.7317,31.8888,31.7317,31.8888,321400.0
2005-07-19 10:10:00,52.8,52.9,52.69,52.8,377500.0,31.8948,31.9552,31.8284,31.8948,377500.0
2005-07-19 10:15:00,52.8,52.9,52.8,52.85,242800.0,31.8948,31.9552,31.8948,31.925,242800.0
2005-07-19 10:20:00,52.85,52.85,52.7,52.77,167200.0,31.925,31.925,31.8344,31.8767,167200.0
2005-07-19 10:25:00,52.78,52.86,52.75,52.78,139400.0,31.8827,31.9311,31.8646,31.8827,139400.0
2005-07-19 10:30:00,52.81,52.82,52.66,52.81,173800.0,31.9008,31.9069,31.8102,31.9008,173800.0
2005-07-19 10:35:00,52.81,52.83,52.77,52.82,202800.0,31.9008,31.9129,31.8767,31.9069,202800.0
2005-07-19 10:40:00,52.82,52.92,52.81,52.86,134700.0,31.9069,31.9673,31.9008,31.9311,134700.0
2005-07-19 10:45:00,52.86,52.98,52.81,52.93,296400.0,31.9311,32.0035,31.9008,31.9733,296400.0
2005-07-19 10:50:00,52.88,52.92,52.82,52.84,142600.0,31.9431,31.9673,31.9069,31.919,142600.0
2005-07-19 10:55:00,52.85,52.85,52.78,52.78,123200.0,31.925,31.925,31.8827,31.8827,123200.0
2005-07-19 11:00:00,52.8,52.84,52.75,52.81,92300.0,31.8948,31.919,31.8646,31.9008,92300.0
2005-07-19 11:05:00,52.79,52.81,52.78,52.78,100900.0,31.8888,31.9008,31.8827,31.8827,100900.0
2005-07-19 11:10:00,52.79,52.79,52.72,52.74,134600.0,31.8888,31.8888,31.8465,31.8586,134600.0
2005-07-19 11:15:00,52.74,52.75,52.66,52.67,185900.0,31.8586,31.8646,31.8102,31.8163,185900.0
2005-07-19 11:20:00,52.67,52.74,52.6,52.6,140000.0,31.8163,31.8586,31.774,31.774,140000.0
2005-07-19 11:25:00,52.6,52.7,52.6,52.65,163900.0,31.774,31.8344,31.774,31.8042,163900.0
2005-07-19 11:30:00,52.65,52.66,52.58,52.6,84600.0,31.8042,31.8102,31.7619,31.774,84600.0
2005-07-19 11:35:00,52.6,52.64,52.59,52.61,306700.0,31.774,31.7982,31.768,31.78,306700.0
2005-07-19 11:40:00,52.61,52.64,52.6,52.63,75800.0,31.78,31.7982,31.774,31.7921,75800.0
2005-07-19 11:45:00,52.64,52.69,52.6,52.65,143500.0,31.7982,31.8284,31.774,31.8042,143500.0
2005-07-19 11:50:00,52.65,52.75,52.64,52.75,99600.0,31.8042,31.8646,31.7982,31.8646,99600.0
2005-07-19 11:55:00,52.76,52.79,52.75,52.75,52800.0,31.8706,31.8888,31.8646,31.8646,52800.0
2005-07-19 12:00:00,52.74,52.77,52.68,52.69,73800.0,31.8586,31.8767,31.8223,31.8284,73800.0
2005-07-19 12:05:00,52.68,52.72,52.65,52.68,92900.0,31.8223,31.8465,31.8042,31.8223,92900.0
2005-07-19 12:10:00,52.69,52.69,52.61,52.62,70700.0,31.8284,31.8284,31.78,31.7861,70700.0
2005-07-19 12:15:00,52.62,52.64,52.59,52.6,87500.0,31.7861,31.7982,31.768,31.774,87500.0
2005-07-19 12:20:00,52.59,52.7,52.55,52.64,67300.0,31.768,31.8344,31.7438,31.7982,67300.0
2005-07-19 12:25:00,52.65,52.7,52.64,52.69,44000.0,31.8042,31.8344,31.7982,31.8284,44000.0
2005-07-19 12:30:00,52.68,52.7,52.65,52.65,80300.0,31.8223,31.8344,31.8042,31.8042,80300.0
2005-07-19 12:35:00,52.66,52.7,52.62,52.65,81100.0,31.8102,31.8344,31.7861,31.8042,81100.0
2005-07-19 12:40:00,52.65,52.66,52.62,52.64,34900.0,31.8042,31.8102,31.7861,31.7982,34900.0
2005-07-19 12:45:00,52.63,52.67,52.62,52.64,60700.0,31.7921,31.8163,31.7861,31.7982,60700.0
2005-07-19 12:50:00,52.64,52.69,52.64,52.68,82600.0,31.7982,31.8284,31.7982,31.8223,82600.0
2005-07-19 12:55:00,52.68,52.7,52.62,52.69,45600.0,31.8223,31.8344,31.7861,31.8284,45600.0
2005-07-19 13:00:00,52.69,52.74,52.69,52.7,66300.0,31.8284,31.8586,31.8284,31.8344,66300.0
2005-07-19 13:05:00,52.7,52.72,52.67,52.7,97800.0,31.8344,31.8465,31.8163,31.8344,97800.0
2005-07-19 13:10:00,52.7,52.7,52.6,52.64,114400.0,31.8344,31.8344,31.774,31.7982,114400.0
2005-07-19 13:15:00,52.64,52.69,52.62,52.63,74400.0,31.7982,31.8284,31.7861,31.7921,74400.0
2005-07-19 13:20:00,52.64,52.69,52.62,52.64,65400.0,31.7982,31.8284,31.7861,31.7982,65400.0
2005-07-19 13:25:00,52.63,52.65,52.6,52.63,92000.0,31.7921,31.8042,31.774,31.7921,92000.0
2005-07-19 13:30:00,52.62,52.67,52.6,52.65,101500.0,31.7861,31.8163,31.774,31.8042,101500.0
2005-07-19 13:35:00,52.65,52.65,52.6,52.62,108100.0,31.8042,31.8042,31.774,31.7861,108100.0
2005-07-19 13:40:00,52.62,52.64,52.6,52.63,76900.0,31.7861,31.7982,31.774,31.7921,76900.0
2005-07-19 13:45:00,52.63,52.63,52.56,52.59,95800.0,31.7921,31.7921,31.7498,31.768,95800.0
2005-07-19 13:50:00,52.59,52.65,52.58,52.63,87500.0,31.768,31.8042,31.7619,31.7921,87500.0
2005-07-19 13:55:00,52.62,52.64,52.56,52.6,57700.0,31.7861,31.7982,31.7498,31.774,57700.0
2005-07-19 14:00:00,52.61,52.62,52.58,52.58,51900.0,31.78,31.7861,31.7619,31.7619,51900.0
2005-07-19 14:05:00,52.58,52.61,52.57,52.61,101800.0,31.7619,31.78,31.7559,31.78,101800.0
2005-07-19 14:10:00,52.62,52.77,52.6,52.67,294400.0,31.7861,31.8767,31.774,31.8163,294400.0
2005-07-19 14:15:00,52.68,52.7,52.64,52.66,105900.0,31.8223,31.8344,31.7982,31.8102,105900.0
2005-07-19 14:20:00,52.68,52.7,52.66,52.7,105300.0,31.8223,31.8344,31.8102,31.8344,105300.0
2005-07-19 14:25:00,52.68,52.69,52.68,52.69,95200.0,31.8223,31.8284,31.8223,31.8284,95200.0
2005-07-19 14:30:00,52.69,52.7,52.67,52.69,159200.0,31.8284,31.8344,31.8163,31.8284,159200.0
2005-07-19 14:35:00,52.68,52.7,52.68,52.69,235900.0,31.8223,31.8344,31.8223,31.8284,235900.0
2005-07-19 14:40:00,52.69,52.77,52.68,52.73,92900.0,31.8284,31.8767,31.8223,31.8525,92900.0
2005-07-19 14:45:00,52.73,52.77,52.7,52.76,59600.0,31.8525,31.8767,31.8344,31.8706,59600.0
2005-07-19 14:50:00,52.76,52.77,52.7,52.74,152800.0,31.8706,31.8767,31.8344,31.8586,152800.0
2005-07-19 14:55:00,52.74,52.75,52.69,52.75,129100.0,31.8586,31.8646,31.8284,31.8646,129100.0
2005-07-19 15:00:00,52.75,52.82,52.74,52.8,131800.0,31.8646,31.9069,31.8586,31.8948,131800.0
2005-07-19 15:05:00,52.8,52.85,52.79,52.83,102400.0,31.8948,31.925,31.8888,31.9129,102400.0
2005-07-19 15:10:00,52.81,52.9,52.8,52.86,129300.0,31.9008,31.9552,31.8948,31.9311,129300.0
2005-07-19 15:15:00,52.9,52.95,52.88,52.89,137200.0,31.9552,31.9854,31.9431,31.9492,137200.0
2005-07-19 15:20:00,52.9,52.93,52.85,52.91,106400.0,31.9552,31.9733,31.925,31.9613,106400.0
2005-07-19 15:25:00,52.91,52.97,52.9,52.94,164400.0,31.9613,31.9975,31.9552,31.9794,164400.0
2005-07-19 15:30:00,52.95,53.0,52.95,53.0,308500.0,31.9854,32.0156,31.9854,32.0156,308500.0
2005-07-19 15:35:00,53.0,53.09,52.96,53.07,169600.0,32.0156,32.07,31.9915,32.0579,169600.0
2005-07-19 15:40:00,53.06,53.06,53.01,53.05,132600.0,32.0519,32.0519,32.0217,32.0458,132600.0
2005-07-19 15:45:00,53.05,53.2,53.04,53.17,186700.0,32.0458,32.1364,32.0398,32.1183,186700.0
2005-07-19 15:50:00,53.17,53.25,53.16,53.24,216800.0,32.1183,32.1666,32.1123,32.1606,216800.0
2005-07-19 15:55:00,53.25,53.42,53.21,53.4,391200.0,32.1666,32.2693,32.1425,32.2572,391200.0
2005-07-20 09:30:00,53.09,53.09,52.86,52.94,308700.0,32.2207,32.2207,32.0811,32.1297,308700.0
2005-07-20 09:35:00,52.95,53.01,52.9,52.95,206400.0,32.1357,32.1721,32.1054,32.1357,206400.0
2005-07-20 09:40:00,52.95,52.99,52.93,52.94,136000.0,32.1357,32.16,32.1236,32.1297,136000.0
2005-07-20 09:45:00,52.94,52.96,52.85,52.9,113500.0,32.1297,32.1418,32.075,32.1054,113500.0
2005-07-20 09:50:00,52.93,52.93,52.84,52.86,132600.0,32.1236,32.1236,32.069,32.0811,132600.0
2005-07-20 09:55:00,52.86,52.97,52.85,52.97,108300.0,32.0811,32.1479,32.075,32.1479,108300.0
2005-07-20 10:00:00,52.97,53.0,52.85,52.87,200200.0,32.1479,32.1661,32.075,32.0872,200200.0
2005-07-20 10:05:00,52.87,52.97,52.85,52.86,62100.0,32.0872,32.1479,32.075,32.0811,62100.0
2005-07-20 10:10:00,52.86,52.86,52.69,52.73,85400.0,32.0811,32.0811,31.9779,32.0022,85400.0
2005-07-20 10:15:00,52.73,52.76,52.65,52.67,127100.0,32.0022,32.0204,31.9537,31.9658,127100.0
2005-07-20 10:20:00,52.71,52.79,52.65,52.7,91500.0,31.9901,32.0386,31.9537,31.984,91500.0
2005-07-20 10:25:00,52.71,52.75,52.64,52.7,103300.0,31.9901,32.0143,31.9476,31.984,103300.0
2005-07-20 10:30:00,52.7,52.76,52.67,52.74,150500.0,31.984,32.0204,31.9658,32.0083,150500.0
2005-07-20 10:35:00,52.73,52.82,52.72,52.75,69800.0,32.0022,32.0568,31.9961,32.0143,69800.0
2005-07-20 10:40:00,52.76,52.84,52.75,52.76,86100.0,32.0204,32.069,32.0143,32.0204,86100.0
2005-07-20 10:45:00,52.76,52.89,52.75,52.82,135500.0,32.0204,32.0993,32.0143,32.0568,135500.0
2005-07-20 10:50:00,52.82,52.85,52.76,52.77,50000.0,32.0568,32.075,32.0204,32.0265,50000.0
2005-07-20 10:55:00,52.77,52.77,52.7,52.7,101600.0,32.0265,32.0265,31.984,31.984,101600.0
2005-07-20 11:00:00,52.7,52.71,52.68,52.69,104700.0,31.984,31.9901,31.9719,31.9779,104700.0
2005-07-20 11:05:00,52.68,52.72,52.65,52.68,113300.0,31.9719,31.9961,31.9537,31.9719,113300.0
2005-07-20 11:10:00,52.69,52.71,52.66,52.68,58800.0,31.9779,31.9901,31.9597,31.9719,58800.0
2005-07-20 11:15:00,52.69,52.74,52.64,52.64,120800.0,31.9779,32.0083,31.9476,31.9476,120800.0
2005-07-20 11:20:00,52.64,52.67,52.64,52.65,268100.0,31.9476,31.9658,31.9476,31.9537,268100.0
2005-07-20 11:25:00,52.65,52.7,52.63,52.7,432500.0,31.9537,31.984,31.9415,31.984,432500.0
2005-07-20 11:30:00,52.7,52.75,52.63,52.74,99500.0,31.984,32.0143,31.9415,32.0083,99500.0
2005-07-20 11:35:00,52.74,52.75,52.68,52.69,97700.0,32.0083,32.0143,31.9719,31.9779,97700.0
2005-07-20 11:40:00,52.71,52.75,52.69,52.75,78000.0,31.9901,32.0143,31.9779,32.0143,78000.0
2005-07-20 11:45:00,52.75,52.8,52.75,52.8,192600.0,32.0143,32.0447,32.0143,32.0447,192600.0
2005-07-20 11:50:00,52.8,52.89,52.76,52.85,71200.0,32.0447,32.0993,32.0204,32.075,71200.0
2005-07-20 11:55:00,52.86,52.87,52.22,52.85,132100.0,32.0811,32.0872,31.6927,32.075,132100.0
2005-07-20 12:00:00,52.85,52.87,52.83,52.86,179300.0,32.075,32.0872,32.0629,32.0811,179300.0
2005-07-20 12:05:00,52.86,52.96,52.85,52.96,98800.0,32.0811,32.1418,32.075,32.1418,98800.0
2005-07-20 12:10:00,52.96,52.99,52.92,52.97,130300.0,32.1418,32.16,32.1175,32.1479,130300.0
2005-07-20 12:15:00,52.97,53.15,52.95,53.08,188500.0,32.1479,32.2571,32.1357,32.2146,188500.0
2005-07-20 12:20:00,53.06,53.09,52.99,53.01,145600.0,32.2025,32.2207,32.16,32.1721,145600.0
2005-07-20 12:25:00,53.01,53.06,53.0,53.01,59600.0,32.1721,32.2025,32.1661,32.1721,59600.0
2005-07-20 12:30:00,53.0,53.15,53.0,53.12,78800.0,32.1661,32.2571,32.1661,32.2389,78800.0
2005-07-20 12:35:00,53.12,53.12,53.01,53.05,107700.0,32.2389,32.2389,32.1721,32.1964,107700.0
2005-07-20 12:40:00,53.04,53.07,53.03,53.07,46200.0,32.1903,32.2086,32.1843,32.2086,46200.0
2005-07-20 12:45:00,53.07,53.09,53.04,53.05,73000.0,32.2086,32.2207,32.1903,32.1964,73000.0
2005-07-20 12:50:00,53.05,53.06,53.02,53.03,52800.0,32.1964,32.2025,32.1782,32.1843,52800.0
2005-07-20 12:55:00,53.02,53.07,53.01,53.06,30900.0,32.1782,32.2086,32.1721,32.2025,30900.0
2005-07-20 13:00:00,53.06,53.07,53.04,53.05,34500.0,32.2025,32.2086,32.1903,32.1964,34500.0
2005-07-20 13:05:00,53.05,53.14,53.04,53.11,59600.0,32.1964,32.251,32.1903,32.2328,59600.0
2005-07-20 13:10:00,53.12,53.14,53.07,53.11,72500.0,32.2389,32.251,32.2086,32.2328,72500.0
2005-07-20 13:15:00,53.1,53.14,53.08,53.1,97300.0,32.2268,32.251,32.2146,32.2268,97300.0
2005-07-20 13:20:00,53.1,53.17,52.89,53.15,306300.0,32.2268,32.2692,32.0993,32.2571,306300.0
2005-07-20 13:25:00,53.15,53.15,53.12,53.12,104700.0,32.2571,32.2571,32.2389,32.2389,104700.0
2005-07-20 13:30:00,53.13,53.16,53.12,53.13,76600.0,32.245,32.2632,32.2389,32.245,76600.0
2005-07-20 13:35:00,53.13,53.19,53.1,53.11,132500.0,32.245,32.2814,32.2268,32.2328,132500.0
2005-07-20 13:40:00,53.11,53.12,53.05,53.05,75100.0,32.2328,32.2389,32.1964,32.1964,75100.0
2005-07-20 13:45:00,53.06,53.09,53.03,53.07,110400.0,32.2025,32.2207,32.1843,32.2086,110400.0
2005-07-20 13:50:00,53.06,53.15,53.05,53.13,85500.0,32.2025,32.2571,32.1964,32.245,85500.0
2005-07-20 13:55:00,53.13,53.3,53.08,53.3,80800.0,32.245,32.3481,32.2146,32.3481,80800.0
2005-07-20 14:00:00,53.3,53.38,53.3,53.32,137700.0,32.3481,32.3967,32.3481,32.3603,137700.0
2005-07-20 14:05:00,53.33,53.36,53.2,53.27,119900.0,32.3663,32.3846,32.2875,32.3299,119900.0
2005-07-20 14:10:00,53.26,53.31,53.26,53.3,108700.0,32.3239,32.3542,32.3239,32.3481,108700.0
2005-07-20 14:15:00,53.3,53.4,53.29,53.33,135200.0,32.3481,32.4088,32.3421,32.3663,135200.0
2005-07-20 14:20:00,53.33,53.35,53.3,53.3,77300.0,32.3663,32.3785,32.3481,32.3481,77300.0
2005-07-20 14:25:00,53.3,53.32,53.29,53.32,82400.0,32.3481,32.3603,32.3421,32.3603,82400.0
2005-07-20 14:30:00,53.33,53.38,53.32,53.37,72900.0,32.3663,32.3967,32.3603,32.3906,72900.0
2005-07-20 14:35:00,53.37,53.47,53.36,53.45,98700.0,32.3906,32.4513,32.3846,32.4392,98700.0
2005-07-20 14:40:00,53.45,53.6,53.37,53.38,150600.0,32.4392,32.5302,32.3906,32.3967,150600.0
2005-07-20 14:45:00,53.38,53.46,53.38,53.45,44600.0,32.3967,32.4452,32.3967,32.4392,44600.0
2005-07-20 14:50:00,53.45,53.46,53.36,53.4,68600.0,32.4392,32.4452,32.3846,32.4088,68600.0
2005-07-20 14:55:00,53.39,53.39,53.29,53.3,63600.0,32.4028,32.4028,32.3421,32.3481,63600.0
2005-07-20 15:00:00,53.3,53.33,53.27,53.28,295400.0,32.3481,32.3663,32.3299,32.336,295400.0
2005-07-20 15:05:00,53.27,53.3,53.23,53.27,53000.0,32.3299,32.3481,32.3057,32.3299,53000.0
2005-07-20 15:10:00,53.27,53.31,53.25,53.26,41100.0,32.3299,32.3542,32.3178,32.3239,41100.0
2005-07-20 15:15:00,53.25,53.3,53.22,53.28,69300.0,32.3178,32.3481,32.2996,32.336,69300.0
2005-07-20 15:20:00,53.28,53.4,53.28,53.35,101700.0,32.336,32.4088,32.336,32.3785,101700.0
2005-07-20 15:25:00,53.35,53.35,53.22,53.26,112800.0,32.3785,32.3785,32.2996,32.3239,112800.0
2005-07-20 15:30:00,53.27,53.31,53.24,53.28,103300.0,32.3299,32.3542,32.3117,32.336,103300.0
2005-07-20 15:35:00,53.28,53.3,53.26,53.29,88700.0,32.336,32.3481,32.3239,32.3421,88700.0
2005-07-20 15:40:00,53.29,53.44,53.29,53.44,138500.0,32.3421,32.4331,32.3421,32.4331,138500.0
2005-07-20 15:45:00,53.4,53.51,53.4,53.41,184300.0,32.4088,32.4756,32.4088,32.4149,184300.0
2005-07-20 15:50:00,53.42,53.46,53.25,53.3,209200.0,32.421,32.4452,32.3178,32.3481,209200.0
2005-07-20 15:55:00,53.29,53.35,53.24,53.26,277300.0,32.3421,32.3785,32.3117,32.3239,277300.0
2005-07-21 09:30:00,53.27,53.45,52.5,52.8,545200.0,32.3299,32.4392,31.8626,32.0447,545200.0
2005-07-21 09:35:00,52.8,53.2,52.3,52.34,317600.0,32.0447,32.2875,31.7412,31.7655,317600.0
2005-07-21 09:40:00,52.35,52.79,52.33,52.7,246600.0,31.7716,32.0386,31.7594,31.984,246600.0
2005-07-21 09:45:00,52.7,53.15,52.69,53.15,230800.0,31.984,32.2571,31.9779,32.2571,230800.0
2005-07-21 09:50:00,53.1,53.15,52.97,53.05,203500.0,32.2268,32.2571,32.1479,32.1964,203500.0
2005-07-21 09:55:00,53.06,53.08,52.9,52.91,147000.0,32.2025,32.2146,32.1054,32.1114,147000.0
2005-07-21 10:00:00,52.92,52.93,52.8,52.84,123000.0,32.1175,32.1236,32.0447,32.069,123000.0
2005-07-21 10:05:00,52.84,53.05,52.83,53.01,121100.0,32.069,32.1964,32.0629,32.1721,121100.0
2005-07-21 10:10:00,53.02,53.05,52.85,52.85,111600.0,32.1782,32.1964,32.075,32.075,111600.0
2005-07-21 10:15:00,52.85,52.87,52.75,52.75,144000.0,32.075,32.0872,32.0143,32.0143,144000.0
2005-07-21 10:20:00,52.75,52.8,52.58,52.58,105800.0,32.0143,32.0447,31.9112,31.9112,105800.0
2005-07-21 10:25:00,52.58,52.71,52.5,52.62,145700.0,31.9112,31.9901,31.8626,31.9354,145700.0
2005-07-21 10:30:00,52.65,52.7,52.59,52.61,75300.0,31.9537,31.984,31.9172,31.9294,75300.0
2005-07-21 10:35:00,52.61,52.68,52.48,52.5,147100.0,31.9294,31.9719,31.8505,31.8626,147100.0
2005-07-21 10:40:00,52.5,52.57,52.4,52.44,159500.0,31.8626,31.9051,31.8019,31.8262,159500.0
2005-07-21 10:45:00,52.44,52.46,52.3,52.34,137000.0,31.8262,31.8383,31.7412,31.7655,137000.0
2005-07-21 10:50:00,52.33,52.38,52.3,52.37,132600.0,31.7594,31.7898,31.7412,31.7837,132600.0
2005-07-21 10:55:00,52.37,52.39,52.3,52.31,93500.0,31.7837,31.7959,31.7412,31.7473,93500.0
2005-07-21 11:00:00,52.3,52.32,52.22,52.31,118200.0,31.7412,31.7534,31.6927,31.7473,118200.0
2005-07-21 11:05:00,52.3,52.41,52.29,52.4,83000.0,31.7412,31.808,31.7352,31.8019,83000.0
2005-07-21 11:10:00,52.41,52.78,52.4,52.5,134600.0,31.808,32.0326,31.8019,31.8626,134600.0
2005-07-21 11:15:00,52.52,52.64,52.36,52.53,138300.0,31.8748,31.9476,31.7776,31.8808,138300.0
2005-07-21 11:20:00,52.54,52.68,52.54,52.57,75600.0,31.8869,31.9719,31.8869,31.9051,75600.0
2005-07-21 11:25:00,52.56,52.59,52.5,52.54,102900.0,31.899,31.9172,31.8626,31.8869,102900.0
2005-07-21 11:30:00,52.55,52.55,52.34,52.35,77000.0,31.893,31.893,31.7655,31.7716,77000.0
2005-07-21 11:35:00,52.35,52.35,52.27,52.28,63100.0,31.7716,31.7716,31.723,31.7291,63100.0
2005-07-21 11:40:00,52.29,52.29,52.25,52.26,69200.0,31.7352,31.7352,31.7109,31.717,69200.0
2005-07-21 11:45:00,52.28,52.35,52.27,52.3,100200.0,31.7291,31.7716,31.723,31.7412,100200.0
2005-07-21 11:50:00,52.3,52.48,52.3,52.44,62400.0,31.7412,31.8505,31.7412,31.8262,62400.0
2005-07-21 11:55:00,52.46,52.49,52.43,52.45,69700.0,31.8383,31.8565,31.8201,31.8323,69700.0
2005-07-21 12:00:00,52.44,52.45,52.41,52.41,53000.0,31.8262,31.8323,31.808,31.808,53000.0
2005-07-21 12:05:00,52.4,52.41,52.35,52.35,136000.0,31.8019,31.808,31.7716,31.7716,136000.0
2005-07-21 12:10:00,52.35,52.39,52.2,52.36,102500.0,31.7716,31.7959,31.6805,31.7776,102500.0
2005-07-21 12:15:00,52.36,52.44,52.28,52.34,78800.0,31.7776,31.8262,31.7291,31.7655,78800.0
2005-07-21 12:20:00,52.35,52.44,52.34,52.4,79800.0,31.7716,31.8262,31.7655,31.8019,79800.0
2005-07-21 12:25:00,52.4,52.41,52.34,52.39,85200.0,31.8019,31.808,31.7655,31.7959,85200.0
2005-07-21 12:30:00,52.39,52.5,52.39,52.45,87200.0,31.7959,31.8626,31.7959,31.8323,87200.0
2005-07-21 12:35:00,52.46,52.57,52.44,52.45,95900.0,31.8383,31.9051,31.8262,31.8323,95900.0
2005-07-21 12:40:00,52.45,52.47,52.39,52.42,49700.0,31.8323,31.8444,31.7959,31.8141,49700.0
2005-07-21 12:45:00,52.42,52.5,52.37,52.5,90900.0,31.8141,31.8626,31.7837,31.8626,90900.0
2005-07-21 12:50:00,52.46,52.56,52.46,52.48,139700.0,31.8383,31.899,31.8383,31.8505,139700.0
2005-07-21 12:55:00,52.48,52.55,52.45,52.52,72700.0,31.8505,31.893,31.8323,31.8748,72700.0
2005-07-21 13:00:00,52.53,52.67,52.51,52.61,158100.0,31.8808,31.9658,31.8687,31.9294,158100.0
2005-07-21 13:05:00,52.6,52.64,52.6,52.63,55800.0,31.9233,31.9476,31.9233,31.9415,55800.0
2005-07-21 13:10:00,52.61,52.63,52.5,52.52,48500.0,31.9294,31.9415,31.8626,31.8748,48500.0
2005-07-21 13:15:00,52.52,52.54,52.45,52.54,49000.0,31.8748,31.8869,31.8323,31.8869,49000.0
2005-07-21 13:20:00,52.54,52.66,52.52,52.55,26400.0,31.8869,31.9597,31.8748,31.893,26400.0
2005-07-21 13:25:00,52.54,52.58,52.5,52.5,39600.0,31.8869,31.9112,31.8626,31.8626,39600.0
2005-07-21 13:30:00,52.51,52.56,52.5,52.54,89500.0,31.8687,31.899,31.8626,31.8869,89500.0
2005-07-21 13:35:00,52.53,52.6,52.53,52.56,83500.0,31.8808,31.9233,31.8808,31.899,83500.0
2005-07-21 13:40:00,52.57,52.64,52.57,52.6,32400.0,31.9051,31.9476,31.9051,31.9233,32400.0
2005-07-21 13:45:00,52.6,52.65,52.55,52.61,32200.0,31.9233,31.9537,31.893,31.9294,32200.0
2005-07-21 13:50:00,52.61,52.64,52.59,52.63,26500.0,31.9294,31.9476,31.9172,31.9415,26500.0
2005-07-21 13:55:00,52.63,52.65,52.58,52.64,51500.0,31.9415,31.9537,31.9112,31.9476,51500.0
2005-07-21 14:00:00,52.64,52.66,52.54,52.56,95100.0,31.9476,31.9597,31.8869,31.899,95100.0
2005-07-21 14:05:00,52.55,52.62,52.55,52.58,19100.0,31.893,31.9354,31.893,31.9112,19100.0
2005-07-21 14:10:00,52.59,52.61,52.54,52.57,57200.0,31.9172,31.9294,31.8869,31.9051,57200.0
2005-07-21 14:15:00,52.57,52.67,52.56,52.67,57100.0,31.9051,31.9658,31.899,31.9658,57100.0
2005-07-21 14:20:00,52.68,52.8,52.63,52.67,37200.0,31.9719,32.0447,31.9415,31.9658,37200.0
2005-07-21 14:25:00,52.66,52.71,52.57,52.58,61200.0,31.9597,31.9901,31.9051,31.9112,61200.0
2005-07-21 14:30:00,52.57,52.61,52.48,52.5,78300.0,31.9051,31.9294,31.8505,31.8626,78300.0
2005-07-21 14:35:00,52.5,52.64,52.49,52.56,53700.0,31.8626,31.9476,31.8565,31.899,53700.0
2005-07-21 14:40:00,52.56,52.64,52.52,52.56,58200.0,31.899,31.9476,31.8748,31.899,58200.0
2005-07-21 14:45:00,52.57,52.57,52.49,52.53,43000.0,31.9051,31.9051,31.8565,31.8808,43000.0
2005-07-21 14:50:00,52.53,52.54,52.34,52.36,62600.0,31.8808,31.8869,31.7655,31.7776,62600.0
2005-07-21 14:55:00,52.38,52.43,52.3,52.38,73000.0,31.7898,31.8201,31.7412,31.7898,73000.0
2005-07-21 15:00:00,52.38,52.38,52.26,52.3,64500.0,31.7898,31.7898,31.717,31.7412,64500.0
2005-07-21 15:05:00,52.3,52.4,52.3,52.31,58300.0,31.7412,31.8019,31.7412,31.7473,58300.0
2005-07-21 15:10:00,52.31,52.41,52.31,52.4,66000.0,31.7473,31.808,31.7473,31.8019,66000.0
2005-07-21 15:15:00,52.39,52.43,52.35,52.42,61200.0,31.7959,31.8201,31.7716,31.8141,61200.0
2005-07-21 15:20:00,52.42,52.43,52.34,52.36,57000.0,31.8141,31.8201,31.7655,31.7776,57000.0
2005-07-21 15:25:00,52.36,52.4,52.35,52.4,75000.0,31.7776,31.8019,31.7716,31.8019,75000.0
2005-07-21 15:30:00,52.4,52.42,52.32,52.32,87400.0,31.8019,31.8141,31.7534,31.7534,87400.0
2005-07-21 15:35:00,52.31,52.33,52.25,52.27,87900.0,31.7473,31.7594,31.7109,31.723,87900.0
2005-07-21 15:40:00,52.26,52.29,52.24,52.26,99400.0,31.717,31.7352,31.7048,31.717,99400.0
2005-07-21 15:45:00,52.26,52.27,52.05,52.07,139600.0,31.717,31.723,31.5895,31.6016,139600.0
2005-07-21 15:50:00,52.05,52.31,52.05,52.24,190800.0,31.5895,31.7473,31.5895,31.7048,190800.0
2005-07-21 15:55:00,52.24,52.4,52.16,52.3,156400.0,31.7048,31.8019,31.6563,31.7412,156400.0
2005-07-22 09:30:00,52.75,52.8,52.6,52.66,194900.0,32.0143,32.0447,31.9233,31.9597,194900.0
2005-07-22 09:35:00,52.67,52.8,52.65,52.78,84900.0,31.9658,32.0447,31.9537,32.0326,84900.0
2005-07-22 09:40:00,52.8,52.82,52.76,52.82,51100.0,32.0447,32.0568,32.0204,32.0568,51100.0
2005-07-22 09:45:00,52.81,52.84,52.75,52.75,88300.0,32.0508,32.069,32.0143,32.0143,88300.0
2005-07-22 09:50:00,52.76,52.76,52.66,52.66,106900.0,32.0204,32.0204,31.9597,31.9597,106900.0
2005-07-22 09:55:00,52.66,52.67,52.6,52.62,107400.0,31.9597,31.9658,31.9233,31.9354,107400.0
2005-07-22 10:00:00,52.65,52.65,52.45,52.49,92900.0,31.9537,31.9537,31.8323,31.8565,92900.0
2005-07-22 10:05:00,52.49,52.56,52.45,52.47,92700.0,31.8565,31.899,31.8323,31.8444,92700.0
2005-07-22 10:10:00,52.48,52.48,52.3,52.35,381800.0,31.8505,31.8505,31.7412,31.7716,381800.0
2005-07-22 10:15:00,52.36,52.37,52.29,52.35,72000.0,31.7776,31.7837,31.7352,31.7716,72000.0
2005-07-22 10:20:00,52.34,52.46,52.34,52.43,46200.0,31.7655,31.8383,31.7655,31.8201,46200.0
2005-07-22 10:25:00,52.44,52.44,52.33,52.33,57300.0,31.8262,31.8262,31.7594,31.7594,57300.0
2005-07-22 10:30:00,52.38,52.38,52.25,52.26,128600.0,31.7898,31.7898,31.7109,31.717,128600.0
2005-07-22 10:35:00,52.26,52.36,52.16,52.36,114700.0,31.717,31.7776,31.6563,31.7776,114700.0
2005-07-22 10:40:00,52.35,52.38,52.3,52.3,44300.0,31.7716,31.7898,31.7412,31.7412,44300.0
2005-07-22 10:45:00,52.3,52.3,52.23,52.25,52500.0,31.7412,31.7412,31.6988,31.7109,52500.0
2005-07-22 10:50:00,52.25,52.26,52.1,52.11,109700.0,31.7109,31.717,31.6199,31.6259,109700.0
2005-07-22 10:55:00,52.1,52.12,52.03,52.04,44300.0,31.6199,31.632,31.5774,31.5834,44300.0
2005-07-22 11:00:00,52.05,52.11,52.02,52.06,62000.0,31.5895,31.6259,31.5713,31.5956,62000.0
2005-07-22 11:05:00,52.06,52.11,52.05,52.1,54500.0,31.5956,31.6259,31.5895,31.6199,54500.0
2005-07-22 11:10:00,52.11,52.21,52.09,52.21,31700.0,31.6259,31.6866,31.6138,31.6866,31700.0
2005-07-22 11:15:00,52.2,52.32,52.2,52.25,40400.0,31.6805,31.7534,31.6805,31.7109,40400.0
2005-07-22 11:20:00,52.25,52.27,52.1,52.13,27100.0,31.7109,31.723,31.6199,31.6381,27100.0
2005-07-22 11:25:00,52.1,52.15,52.06,52.12,31000.0,31.6199,31.6502,31.5956,31.632,31000.0
2005-07-22 11:30:00,52.13,52.14,52.04,52.1,44200.0,31.6381,31.6441,31.5834,31.6199,44200.0
2005-07-22 11:35:00,52.09,52.09,52.03,52.05,26300.0,31.6138,31.6138,31.5774,31.5895,26300.0
2005-07-22 11:40:00,52.04,52.12,52.04,52.1,40200.0,31.5834,31.632,31.5834,31.6199,40200.0
2005-07-22 11:45:00,52.1,52.15,52.08,52.13,56900.0,31.6199,31.6502,31.6077,31.6381,56900.0
2005-07-22 11:50:00,52.12,52.12,52.07,52.11,22500.0,31.632,31.632,31.6016,31.6259,22500.0
2005-07-22 11:55:00,52.11,52.13,52.05,52.06,29000.0,31.6259,31.6381,31.5895,31.5956,29000.0
2005-07-22 12:00:00,52.05,52.05,52.0,52.01,67300.0,31.5895,31.5895,31.5592,31.5652,67300.0
2005-07-22 12:05:00,52.0,52.01,51.91,51.99,82500.0,31.5592,31.5652,31.5045,31.5531,82500.0
2005-07-22 12:10:00,52.01,52.06,51.99,52.0,42700.0,31.5652,31.5956,31.5531,31.5592,42700.0
2005-07-22 12:15:00,51.99,51.99,51.95,51.97,44500.0,31.5531,31.5531,31.5288,31.541,44500.0
2005-07-22 12:20:00,51.97,51.97,51.88,51.88,52400.0,31.541,31.541,31.4863,31.4863,52400.0
2005-07-22 12:25:00,51.89,51.89,51.76,51.79,45600.0,31.4924,31.4924,31.4135,31.4317,45600.0
2005-07-22 12:30:00,51.8,51.91,51.8,51.91,52200.0,31.4378,31.5045,31.4378,31.5045,52200.0
2005-07-22 12:35:00,51.92,51.92,51.85,51.87,32500.0,31.5106,31.5106,31.4681,31.4803,32500.0
2005-07-22 12:40:00,51.82,51.93,51.8,51.86,98200.0,31.4499,31.5167,31.4378,31.4742,98200.0
2005-07-22 12:45:00,51.88,51.95,51.83,51.93,60600.0,31.4863,31.5288,31.456,31.5167,60600.0
2005-07-22 12:50:00,51.92,51.94,51.87,51.91,45900.0,31.5106,31.5227,31.4803,31.5045,45900.0
2005-07-22 12:55:00,51.91,51.91,51.86,51.9,52300.0,31.5045,31.5045,31.4742,31.4985,52300.0
2005-07-22 13:00:00,51.89,51.94,51.88,51.9,38700.0,31.4924,31.5227,31.4863,31.4985,38700.0
2005-07-22 13:05:00,51.89,51.98,51.85,51.97,45000.0,31.4924,31.547,31.4681,31.541,45000.0
2005-07-22 13:10:00,51.97,51.98,51.89,51.9,17000.0,31.541,31.547,31.4924,31.4985,17000.0
2005-07-22 13:15:00,51.9,51.95,51.89,51.91,42700.0,31.4985,31.5288,31.4924,31.5045,42700.0
2005-07-22 13:20:00,51.92,51.94,51.9,51.9,21200.0,31.5106,31.5227,31.4985,31.4985,21200.0
2005-07-22 13:25:00,51.9,51.94,51.86,51.86,27400.0,31.4985,31.5227,31.4742,31.4742,27400.0
2005-07-22 13:30:00,51.87,51.94,51.86,51.94,34900.0,31.4803,31.5227,31.4742,31.5227,34900.0
2005-07-22 13:35:00,51.93,52.0,51.93,52.0,39400.0,31.5167,31.5592,31.5167,31.5592,39400.0
2005-07-22 13:40:00,52.0,52.0,51.96,51.98,25100.0,31.5592,31.5592,31.5349,31.547,25100.0
2005-07-22 13:45:00,51.97,52.0,51.96,51.97,26100.0,31.541,31.5592,31.5349,31.541,26100.0
2005-07-22 13:50:00,51.98,52.08,51.97,52.04,43000.0,31.547,31.6077,31.541,31.5834,43000.0
2005-07-22 13:55:00,52.06,52.1,52.04,52.09,36600.0,31.5956,31.6199,31.5834,31.6138,36600.0
2005-07-22 14:00:00,52.09,52.13,52.01,52.12,31900.0,31.6138,31.6381,31.5652,31.632,31900.0
2005-07-22 14:05:00,52.12,52.13,52.1,52.11,37300.0,31.632,31.6381,31.6199,31.6259,37300.0
2005-07-22 14:10:00,52.11,52.15,52.09,52.14,38500.0,31.6259,31.6502,31.6138,31.6441,38500.0
2005-07-22 14:15:00,52.14,52.18,52.11,52.14,24900.0,31.6441,31.6684,31.6259,31.6441,24900.0
2005-07-22 14:20:00,52.14,52.15,52.1,52.15,40700.0,31.6441,31.6502,31.6199,31.6502,40700.0
2005-07-22 14:25:00,52.15,52.16,52.09,52.09,32400.0,31.6502,31.6563,31.6138,31.6138,32400.0
2005-07-22 14:30:00,52.11,52.13,52.07,52.12,54200.0,31.6259,31.6381,31.6016,31.632,54200.0
2005-07-22 14:35:00,52.11,52.18,52.11,52.18,42100.0,31.6259,31.6684,31.6259,31.6684,42100.0
2005-07-22 14:40:00,52.18,52.25,52.09,52.15,70900.0,31.6684,31.7109,31.6138,31.6502,70900.0
2005-07-22 14:45:00,52.16,52.31,52.15,52.19,79800.0,31.6563,31.7473,31.6502,31.6745,79800.0
2005-07-22 14:50:00,52.2,52.2,51.83,52.19,37100.0,31.6805,31.6805,31.456,31.6745,37100.0
2005-07-22 14:55:00,52.18,52.35,52.18,52.35,78800.0,31.6684,31.7716,31.6684,31.7716,78800.0
2005-07-22 15:00:00,52.36,52.36,52.3,52.33,66500.0,31.7776,31.7776,31.7412,31.7594,66500.0
2005-07-22 15:05:00,52.34,52.34,52.26,52.29,49600.0,31.7655,31.7655,31.717,31.7352,49600.0
2005-07-22 15:10:00,52.3,52.33,52.28,52.32,155200.0,31.7412,31.7594,31.7291,31.7534,155200.0
2005-07-22 15:15:00,52.33,52.35,52.26,52.29,61400.0,31.7594,31.7716,31.717,31.7352,61400.0
2005-07-22 15:20:00,52.29,52.36,52.29,52.35,41600.0,31.7352,31.7776,31.7352,31.7716,41600.0
2005-07-22 15:25:00,52.35,52.35,52.28,52.31,48300.0,31.7716,31.7716,31.7291,31.7473,48300.0
2005-07-22 15:30:00,52.31,52.31,52.22,52.27,37000.0,31.7473,31.7473,31.6927,31.723,37000.0
2005-07-22 15:35:00,52.27,52.29,52.23,52.29,72900.0,31.723,31.7352,31.6988,31.7352,72900.0
2005-07-22 15:40:00,52.29,52.4,52.29,52.37,78400.0,31.7352,31.8019,31.7352,31.7837,78400.0
2005-07-22 15:45:00,52.37,52.39,52.34,52.34,92700.0,31.7837,31.7959,31.7655,31.7655,92700.0
2005-07-22 15:50:00,52.34,52.36,52.27,52.31,58200.0,31.7655,31.7776,31.723,31.7473,58200.0
2005-07-22 15:55:00,52.3,52.4,52.27,52.38,98000.0,31.7412,31.8019,31.723,31.7898,98000.0
2005-07-25 09:30:00,52.55,52.6,52.5,52.55,223800.0,31.893,31.9233,31.8626,31.893,223800.0
2005-07-25 09:35:00,52.6,52.63,52.45,52.45,65900.0,31.9233,31.9415,31.8323,31.8323,65900.0
2005-07-25 09:40:00,52.48,52.48,52.41,52.46,62500.0,31.8505,31.8505,31.808,31.8383,62500.0
2005-07-25 09:45:00,52.47,52.67,52.42,52.58,73200.0,31.8444,31.9658,31.8141,31.9112,73200.0
2005-07-25 09:50:00,52.6,52.6,52.41,52.48,76100.0,31.9233,31.9233,31.808,31.8505,76100.0
2005-07-25 09:55:00,52.48,52.51,52.45,52.48,39900.0,31.8505,31.8687,31.8323,31.8505,39900.0
2005-07-25 10:00:00,52.48,52.53,52.43,52.47,43300.0,31.8505,31.8808,31.8201,31.8444,43300.0
2005-07-25 10:05:00,52.48,52.48,52.34,52.39,39700.0,31.8505,31.8505,31.7655,31.7959,39700.0
2005-07-25 10:10:00,52.37,52.41,52.32,52.41,42500.0,31.7837,31.808,31.7534,31.808,42500.0
2005-07-25 10:15:00,52.42,52.5,52.4,52.45,60000.0,31.8141,31.8626,31.8019,31.8323,60000.0
2005-07-25 10:20:00,52.45,52.49,52.41,52.49,56600.0,31.8323,31.8565,31.808,31.8565,56600.0
2005-07-25 10:25:00,52.49,52.49,52.45,52.47,86700.0,31.8565,31.8565,31.8323,31.8444,86700.0
2005-07-25 10:30:00,52.48,52.49,52.4,52.48,87100.0,31.8505,31.8565,31.8019,31.8505,87100.0
2005-07-25 10:35:00,52.47,52.51,52.45,52.47,90900.0,31.8444,31.8687,31.8323,31.8444,90900.0
2005-07-25 10:40:00,52.47,52.53,52.44,52.53,57400.0,31.8444,31.8808,31.8262,31.8808,57400.0
2005-07-25 10:45:00,52.53,52.57,52.45,52.51,46600.0,31.8808,31.9051,31.8323,31.8687,46600.0
2005-07-25 10:50:00,52.52,52.58,52.49,52.49,94700.0,31.8748,31.9112,31.8565,31.8565,94700.0
2005-07-25 10:55:00,52.49,52.52,52.47,52.5,38000.0,31.8565,31.8748,31.8444,31.8626,38000.0
2005-07-25 11:00:00,52.5,52.52,52.49,52.51,27900.0,31.8626,31.8748,31.8565,31.8687,27900.0
2005-07-25 11:05:00,52.51,52.51,52.43,52.48,41900.0,31.8687,31.8687,31.8201,31.8505,41900.0
2005-07-25 11:10:00,52.49,52.49,52.44,52.47,19000.0,31.8565,31.8565,31.8262,31.8444,19000.0
2005-07-25 11:15:00,52.48,52.5,52.4,52.44,24500.0,31.8505,31.8626,31.8019,31.8262,24500.0
2005-07-25 11:20:00,52.42,52.43,52.36,52.36,30300.0,31.8141,31.8201,31.7776,31.7776,30300.0
2005-07-25 11:25:00,52.37,52.38,52.31,52.35,29500.0,31.7837,31.7898,31.7473,31.7716,29500.0
2005-07-25 11:30:00,52.35,52.38,52.33,52.37,14500.0,31.7716,31.7898,31.7594,31.7837,14500.0
2005-07-25 11:35:00,52.37,52.38,52.34,52.37,26100.0,31.7837,31.7898,31.7655,31.7837,26100.0
2005-07-25 11:40:00,52.37,52.42,52.33,52.39,38100.0,31.7837,31.8141,31.7594,31.7959,38100.0
2005-07-25 11:45:00,52.39,52.41,52.38,52.4,24600.0,31.7959,31.808,31.7898,31.8019,24600.0
2005-07-25 11:50:00,52.39,52.39,52.25,52.26,45700.0,31.7959,31.7959,31.7109,31.717,45700.0
2005-07-25 11:55:00,52.29,52.33,52.25,52.32,53800.0,31.7352,31.7594,31.7109,31.7534,53800.0
2005-07-25 12:00:00,52.33,52.37,52.32,52.36,35400.0,31.7594,31.7837,31.7534,31.7776,35400.0
2005-07-25 12:05:00,52.36,52.37,52.34,52.34,33700.0,31.7776,31.7837,31.7655,31.7655,33700.0
2005-07-25 12:10:00,52.35,52.37,52.3,52.35,35100.0,31.7716,31.7837,31.7412,31.7716,35100.0
2005-07-25 12:15:00,52.36,52.37,52.29,52.31,18800.0,31.7776,31.7837,31.7352,31.7473,18800.0
2005-07-25 12:20:00,52.31,52.34,52.29,52.3,18900.0,31.7473,31.7655,31.7352,31.7412,18900.0
2005-07-25 12:25:00,52.29,52.36,52.26,52.32,41000.0,31.7352,31.7776,31.717,31.7534,41000.0
2005-07-25 12:30:00,52.32,52.32,52.27,52.29,30100.0,31.7534,31.7534,31.723,31.7352,30100.0
2005-07-25 12:35:00,52.29,52.29,52.2,52.2,20900.0,31.7352,31.7352,31.6805,31.6805,20900.0
2005-07-25 12:40:00,52.21,52.21,52.17,52.18,27400.0,31.6866,31.6866,31.6623,31.6684,27400.0
2005-07-25 12:45:00,52.18,52.2,52.13,52.15,20200.0,31.6684,31.6805,31.6381,31.6502,20200.0
2005-07-25 12:50:00,52.13,52.14,52.07,52.1,64800.0,31.6381,31.6441,31.6016,31.6199,64800.0
2005-07-25 12:55:00,52.1,52.1,52.0,52.0,53100.0,31.6199,31.6199,31.5592,31.5592,53100.0
2005-07-25 13:00:00,52.01,52.01,51.9,51.97,74800.0,31.5652,31.5652,31.4985,31.541,74800.0
2005-07-25 13:05:00,51.96,52.05,51.95,52.04,31400.0,31.5349,31.5895,31.5288,31.5834,31400.0
2005-07-25 13:10:00,52.0,52.1,51.98,52.06,21500.0,31.5592,31.6199,31.547,31.5956,21500.0
2005-07-25 13:15:00,52.05,52.17,52.04,52.15,35000.0,31.5895,31.6623,31.5834,31.6502,35000.0
2005-07-25 13:20:00,52.15,52.17,52.11,52.14,23000.0,31.6502,31.6623,31.6259,31.6441,23000.0
2005-07-25 13:25:00,52.15,52.17,52.14,52.17,25400.0,31.6502,31.6623,31.6441,31.6623,25400.0
2005-07-25 13:30:00,52.17,52.2,52.17,52.2,21500.0,31.6623,31.6805,31.6623,31.6805,21500.0
2005-07-25 13:35:00,52.21,52.27,52.1,52.19,40200.0,31.6866,31.723,31.6199,31.6745,40200.0
2005-07-25 13:40:00,52.2,52.2,52.17,52.18,26000.0,31.6805,31.6805,31.6623,31.6684,26000.0
2005-07-25 13:45:00,52.2,52.22,52.13,52.16,26100.0,31.6805,31.6927,31.6381,31.6563,26100.0
2005-07-25 13:50:00,52.16,52.16,52.12,52.12,21300.0,31.6563,31.6563,31.632,31.632,21300.0
2005-07-25 13:55:00,52.13,52.13,52.07,52.09,69400.0,31.6381,31.6381,31.6016,31.6138,69400.0
2005-07-25 14:00:00,52.09,52.09,52.03,52.04,29600.0,31.6138,31.6138,31.5774,31.5834,29600.0
2005-07-25 14:05:00,52.03,52.06,51.98,52.05,17400.0,31.5774,31.5956,31.547,31.5895,17400.0
2005-07-25 14:10:00,52.05,52.05,52.0,52.01,9100.0,31.5895,31.5895,31.5592,31.5652,9100.0
2005-07-25 14:15:00,52.01,52.07,52.0,52.03,30800.0,31.5652,31.6016,31.5592,31.5774,30800.0
2005-07-25 14:20:00,52.04,52.08,52.03,52.04,20500.0,31.5834,31.6077,31.5774,31.5834,20500.0
2005-07-25 14:25:00,52.04,52.06,51.97,51.98,20800.0,31.5834,31.5956,31.541,31.547,20800.0
2005-07-25 14:30:00,51.98,51.99,51.87,51.95,43700.0,31.547,31.5531,31.4803,31.5288,43700.0
2005-07-25 14:35:00,51.95,51.95,51.79,51.84,64900.0,31.5288,31.5288,31.4317,31.4621,64900.0
2005-07-25 14:40:00,51.85,51.92,51.84,51.89,39700.0,31.4681,31.5106,31.4621,31.4924,39700.0
2005-07-25 14:45:00,51.89,51.95,51.84,51.84,38800.0,31.4924,31.5288,31.4621,31.4621,38800.0
2005-07-25 14:50:00,51.84,51.85,51.8,51.83,39900.0,31.4621,31.4681,31.4378,31.456,39900.0
2005-07-25 14:55:00,51.83,51.86,51.75,51.78,85400.0,31.456,31.4742,31.4074,31.4256,85400.0
2005-07-25 15:00:00,51.77,51.79,51.71,51.72,35800.0,31.4196,31.4317,31.3832,31.3892,35800.0
2005-07-25 15:05:00,51.72,51.74,51.67,51.68,66700.0,31.3892,31.4014,31.3589,31.365,66700.0
2005-07-25 15:10:00,51.69,51.69,51.62,51.65,43700.0,31.371,31.371,31.3285,31.3467,43700.0
2005-07-25 15:15:00,51.65,51.73,51.65,51.7,70900.0,31.3467,31.3953,31.3467,31.3771,70900.0
2005-07-25 15:20:00,51.7,51.75,51.69,51.74,53900.0,31.3771,31.4074,31.371,31.4014,53900.0
2005-07-25 15:25:00,51.75,51.85,51.73,51.84,80200.0,31.4074,31.4681,31.3953,31.4621,80200.0
2005-07-25 15:30:00,51.84,51.91,51.79,51.91,57600.0,31.4621,31.5045,31.4317,31.5045,57600.0
2005-07-25 15:35:00,51.91,51.94,51.87,51.92,57600.0,31.5045,31.5227,31.4803,31.5106,57600.0
2005-07-25 15:40:00,51.93,51.96,51.92,51.93,50300.0,31.5167,31.5349,31.5106,31.5167,50300.0
2005-07-25 15:45:00,51.92,51.95,51.86,51.88,44600.0,31.5106,31.5288,31.4742,31.4863,44600.0
2005-07-25 15:50:00,51.88,51.94,51.87,51.9,62200.0,31.4863,31.5227,31.4803,31.4985,62200.0
2005-07-25 15:55:00,51.89,51.92,51.83,51.83,63100.0,31.4924,31.5106,31.456,31.456,63100.0
2005-07-26 09:30:00,52.0,52.23,51.84,52.07,135300.0,31.5592,31.6988,31.4621,31.6016,135300.0
2005-07-26 09:35:00,52.02,52.08,51.96,51.97,73800.0,31.5713,31.6077,31.5349,31.541,73800.0
2005-07-26 09:40:00,51.98,52.05,51.85,51.88,68900.0,31.547,31.5895,31.4681,31.4863,68900.0
2005-07-26 09:45:00,51.88,51.98,51.85,51.91,33600.0,31.4863,31.547,31.4681,31.5045,33600.0
2005-07-26 09:50:00,51.91,51.91,51.83,51.88,39400.0,31.5045,31.5045,31.456,31.4863,39400.0
2005-07-26 09:55:00,51.89,52.0,51.85,51.95,40300.0,31.4924,31.5592,31.4681,31.5288,40300.0
2005-07-26 10:00:00,51.95,51.96,51.8,51.8,43100.0,31.5288,31.5349,31.4378,31.4378,43100.0
2005-07-26 10:05:00,51.8,51.87,51.71,51.84,41400.0,31.4378,31.4803,31.3832,31.4621,41400.0
2005-07-26 10:10:00,51.84,51.94,51.84,51.86,52800.0,31.4621,31.5227,31.4621,31.4742,52800.0
2005-07-26 10:15:00,51.88,51.99,51.84,51.96,26000.0,31.4863,31.5531,31.4621,31.5349,26000.0
2005-07-26 10:20:00,51.96,51.96,51.9,51.93,22400.0,31.5349,31.5349,31.4985,31.5167,22400.0
2005-07-26 10:25:00,51.93,52.0,51.91,51.95,34900.0,31.5167,31.5592,31.5045,31.5288,34900.0
2005-07-26 10:30:00,52.0,52.03,51.92,51.92,74700.0,31.5592,31.5774,31.5106,31.5106,74700.0
2005-07-26 10:35:00,51.91,51.93,51.89,51.9,16500.0,31.5045,31.5167,31.4924,31.4985,16500.0
2005-07-26 10:40:00,51.93,51.93,51.8,51.85,21700.0,31.5167,31.5167,31.4378,31.4681,21700.0
2005-07-26 10:45:00,51.86,51.97,51.86,51.96,22100.0,31.4742,31.541,31.4742,31.5349,22100.0
2005-07-26 10:50:00,51.96,51.98,51.75,51.77,27600.0,31.5349,31.547,31.4074,31.4196,27600.0
2005-07-26 10:55:00,51.78,51.81,51.73,51.77,43000.0,31.4256,31.4439,31.3953,31.4196,43000.0
2005-07-26 11:00:00,51.78,51.8,51.76,51.78,23200.0,31.4256,31.4378,31.4135,31.4256,23200.0
2005-07-26 11:05:00,51.78,51.8,51.76,51.8,31400.0,31.4256,31.4378,31.4135,31.4378,31400.0
2005-07-26 11:10:00,51.79,51.81,51.75,51.75,24600.0,31.4317,31.4439,31.4074,31.4074,24600.0
2005-07-26 11:15:00,51.75,51.76,51.61,51.65,34700.0,31.4074,31.4135,31.3225,31.3467,34700.0
2005-07-26 11:20:00,51.63,51.69,51.62,51.66,22900.0,31.3346,31.371,31.3285,31.3528,22900.0
2005-07-26 11:25:00,51.65,51.67,51.62,51.65,27000.0,31.3467,31.3589,31.3285,31.3467,27000.0
2005-07-26 11:30:00,51.66,51.72,51.64,51.65,34800.0,31.3528,31.3892,31.3407,31.3467,34800.0
2005-07-26 11:35:00,51.65,51.77,51.64,51.76,18500.0,31.3467,31.4196,31.3407,31.4135,18500.0
2005-07-26 11:40:00,51.76,51.81,51.69,51.69,15800.0,31.4135,31.4439,31.371,31.371,15800.0
2005-07-26 11:45:00,51.69,51.78,51.67,51.71,21100.0,31.371,31.4256,31.3589,31.3832,21100.0
2005-07-26 11:50:00,51.73,51.75,51.67,51.7,62900.0,31.3953,31.4074,31.3589,31.3771,62900.0
2005-07-26 11:55:00,51.7,51.82,51.7,51.82,97200.0,31.3771,31.4499,31.3771,31.4499,97200.0
2005-07-26 12:00:00,51.8,51.83,51.76,51.76,34200.0,31.4378,31.456,31.4135,31.4135,34200.0
2005-07-26 12:05:00,51.75,51.8,51.67,51.78,17100.0,31.4074,31.4378,31.3589,31.4256,17100.0
2005-07-26 12:10:00,51.78,51.83,51.76,51.77,18300.0,31.4256,31.456,31.4135,31.4196,18300.0
2005-07-26 12:15:00,51.76,51.76,51.68,51.74,24000.0,31.4135,31.4135,31.365,31.4014,24000.0
2005-07-26 12:20:00,51.74,51.78,51.74,51.77,11300.0,31.4014,31.4256,31.4014,31.4196,11300.0
2005-07-26 12:25:00,51.77,51.78,51.71,51.75,25600.0,31.4196,31.4256,31.3832,31.4074,25600.0
2005-07-26 12:30:00,51.75,51.84,51.75,51.84,36000.0,31.4074,31.4621,31.4074,31.4621,36000.0
2005-07-26 12:35:00,51.85,51.87,51.75,51.76,16700.0,31.4681,31.4803,31.4074,31.4135,16700.0
2005-07-26 12:40:00,51.76,51.87,51.73,51.87,18000.0,31.4135,31.4803,31.3953,31.4803,18000.0
2005-07-26 12:45:00,51.89,51.98,51.86,51.9,27900.0,31.4924,31.547,31.4742,31.4985,27900.0
2005-07-26 12:50:00,51.88,51.88,51.83,51.86,9400.0,31.4863,31.4863,31.456,31.4742,9400.0
2005-07-26 12:55:00,51.87,51.87,51.83,51.85,7600.0,31.4803,31.4803,31.456,31.4681,7600.0
2005-07-26 13:00:00,51.85,51.9,51.83,51.89,18900.0,31.4681,31.4985,31.456,31.4924,18900.0
2005-07-26 13:05:00,51.89,51.9,51.87,51.88,13600.0,31.4924,31.4985,31.4803,31.4863,13600.0
2005-07-26 13:10:00,51.9,51.9,51.81,51.82,15300.0,31.4985,31.4985,31.4439,31.4499,15300.0
2005-07-26 13:15:00,51.84,51.85,51.8,51.84,15600.0,31.4621,31.4681,31.4378,31.4621,15600.0
2005-07-26 13:20:00,51.84,51.94,51.84,51.91,24000.0,31.4621,31.5227,31.4621,31.5045,24000.0
2005-07-26 13:25:00,51.91,51.96,51.9,51.9,19400.0,31.5045,31.5349,31.4985,31.4985,19400.0
2005-07-26 13:30:00,51.9,51.96,51.89,51.91,91400.0,31.4985,31.5349,31.4924,31.5045,91400.0
2005-07-26 13:35:00,51.94,51.98,51.91,51.98,14500.0,31.5227,31.547,31.5045,31.547,14500.0
2005-07-26 13:40:00,51.96,52.04,51.94,52.0,35700.0,31.5349,31.5834,31.5227,31.5592,35700.0
2005-07-26 13:45:00,52.01,52.06,51.96,51.96,41800.0,31.5652,31.5956,31.5349,31.5349,41800.0
2005-07-26 13:50:00,51.97,52.05,51.96,51.99,19900.0,31.541,31.5895,31.5349,31.5531,19900.0
2005-07-26 13:55:00,52.0,52.14,51.98,52.14,29500.0,31.5592,31.6441,31.547,31.6441,29500.0
2005-07-26 14:00:00,52.12,52.15,52.03,52.08,30500.0,31.632,31.6502,31.5774,31.6077,30500.0
2005-07-26 14:05:00,52.05,52.17,52.0,52.09,71300.0,31.5895,31.6623,31.5592,31.6138,71300.0
2005-07-26 14:10:00,52.09,52.12,52.06,52.09,20300.0,31.6138,31.632,31.5956,31.6138,20300.0
2005-07-26 14:15:00,52.08,52.15,52.07,52.11,17900.0,31.6077,31.6502,31.6016,31.6259,17900.0
2005-07-26 14:20:00,52.12,52.21,52.11,52.17,27600.0,31.632,31.6866,31.6259,31.6623,27600.0
2005-07-26 14:25:00,52.16,52.16,52.04,52.1,21400.0,31.6563,31.6563,31.5834,31.6199,21400.0
2005-07-26 14:30:00,52.1,52.1,51.99,52.05,11600.0,31.6199,31.6199,31.5531,31.5895,11600.0
2005-07-26 14:35:00,52.05,52.06,51.96,52.0,26400.0,31.5895,31.5956,31.5349,31.5592,26400.0
2005-07-26 14:40:00,52.0,52.0,51.97,51.99,28300.0,31.5592,31.5592,31.541,31.5531,28300.0
2005-07-26 14:45:00,51.99,52.0,51.95,51.95,35100.0,31.5531,31.5592,31.5288,31.5288,35100.0
2005-07-26 14:50:00,51.95,51.97,51.85,51.88,54300.0,31.5288,31.541,31.4681,31.4863,54300.0
2005-07-26 14:55:00,51.88,51.89,51.84,51.85,38300.0,31.4863,31.4924,31.4621,31.4681,38300.0
2005-07-26 15:00:00,51.86,51.86,51.77,51.83,48100.0,31.4742,31.4742,31.4196,31.456,48100.0
2005-07-26 15:05:00,51.83,51.87,51.78,51.85,55600.0,31.456,31.4803,31.4256,31.4681,55600.0
2005-07-26 15:10:00,51.84,51.87,51.81,51.81,19700.0,31.4621,31.4803,31.4439,31.4439,19700.0
2005-07-26 15:15:00,51.8,51.89,51.8,51.86,24300.0,31.4378,31.4924,31.4378,31.4742,24300.0
2005-07-26 15:20:00,51.91,51.91,51.82,51.83,26300.0,31.5045,31.5045,31.4499,31.456,26300.0
2005-07-26 15:25:00,51.83,51.84,51.8,51.82,22900.0,31.456,31.4621,31.4378,31.4499,22900.0
2005-07-26 15:30:00,51.82,51.91,51.82,51.86,44600.0,31.4499,31.5045,31.4499,31.4742,44600.0
2005-07-26 15:35:00,51.81,51.93,51.81,51.88,41700.0,31.4439,31.5167,31.4439,31.4863,41700.0
2005-07-26 15:40:00,51.86,51.88,51.8,51.81,38300.0,31.4742,31.4863,31.4378,31.4439,38300.0
2005-07-26 15:45:00,51.8,51.84,51.76,51.8,39200.0,31.4378,31.4621,31.4135,31.4378,39200.0
2005-07-26 15:50:00,51.8,51.87,51.76,51.83,45000.0,31.4378,31.4803,31.4135,31.456,45000.0
2005-07-26 15:55:00,51.82,51.82,51.76,51.81,45700.0,31.4499,31.4499,31.4135,31.4439,45700.0
2005-07-27 09:30:00,52.0,52.02,51.89,52.02,96500.0,31.5592,31.5713,31.4924,31.5713,96500.0
2005-07-27 09:35:00,52.01,52.06,51.96,52.0,33200.0,31.5652,31.5956,31.5349,31.5592,33200.0
2005-07-27 09:40:00,52.01,52.01,51.82,51.83,50400.0,31.5652,31.5652,31.4499,31.456,50400.0
2005-07-27 09:45:00,51.83,51.93,51.8,51.9,57700.0,31.456,31.5167,31.4378,31.4985,57700.0
2005-07-27 09:50:00,51.92,52.0,51.9,51.99,41400.0,31.5106,31.5592,31.4985,31.5531,41400.0
2005-07-27 09:55:00,51.99,51.99,51.84,51.85,23900.0,31.5531,31.5531,31.4621,31.4681,23900.0
2005-07-27 10:00:00,51.85,51.86,51.73,51.74,56500.0,31.4681,31.4742,31.3953,31.4014,56500.0
2005-07-27 10:05:00,51.73,51.77,51.72,51.72,32400.0,31.3953,31.4196,31.3892,31.3892,32400.0
2005-07-27 10:10:00,51.75,52.32,51.72,51.77,40100.0,31.4074,31.7534,31.3892,31.4196,40100.0
2005-07-27 10:15:00,51.77,51.77,51.62,51.63,39600.0,31.4196,31.4196,31.3285,31.3346,39600.0
2005-07-27 10:20:00,51.65,51.69,51.61,51.69,34600.0,31.3467,31.371,31.3225,31.371,34600.0
2005-07-27 10:25:00,51.69,51.71,51.67,51.7,28700.0,31.371,31.3832,31.3589,31.3771,28700.0
2005-07-27 10:30:00,51.7,51.71,51.67,51.69,34300.0,31.3771,31.3832,31.3589,31.371,34300.0
2005-07-27 10:35:00,51.7,51.93,51.69,51.91,46500.0,31.3771,31.5167,31.371,31.5045,46500.0
2005-07-27 10:40:00,51.92,51.92,51.87,51.89,34200.0,31.5106,31.5106,31.4803,31.4924,34200.0
2005-07-27 10:45:00,51.89,51.97,51.89,51.9,49600.0,31.4924,31.541,31.4924,31.4985,49600.0
2005-07-27 10:50:00,51.89,51.92,51.78,51.8,31900.0,31.4924,31.5106,31.4256,31.4378,31900.0
2005-07-27 10:55:00,51.78,51.87,51.77,51.85,44800.0,31.4256,31.4803,31.4196,31.4681,44800.0
2005-07-27 11:00:00,51.84,51.9,51.83,51.87,28200.0,31.4621,31.4985,31.456,31.4803,28200.0
2005-07-27 11:05:00,51.88,51.97,51.86,51.96,41600.0,31.4863,31.541,31.4742,31.5349,41600.0
2005-07-27 11:10:00,51.95,52.0,51.93,51.98,40700.0,31.5288,31.5592,31.5167,31.547,40700.0
2005-07-27 11:15:00,51.98,51.98,51.88,51.89,23800.0,31.547,31.547,31.4863,31.4924,23800.0
2005-07-27 11:20:00,51.89,51.96,51.88,51.96,21000.0,31.4924,31.5349,31.4863,31.5349,21000.0
2005-07-27 11:25:00,51.96,52.0,51.96,51.99,22700.0,31.5349,31.5592,31.5349,31.5531,22700.0
2005-07-27 11:30:00,51.98,51.98,51.87,51.88,24300.0,31.547,31.547,31.4803,31.4863,24300.0
2005-07-27 11:35:00,51.87,51.95,51.86,51.94,23200.0,31.4803,31.5288,31.4742,31.5227,23200.0
2005-07-27 11:40:00,51.93,51.95,51.92,51.93,13800.0,31.5167,31.5288,31.5106,31.5167,13800.0
2005-07-27 11:45:00,51.94,52.0,51.93,52.0,21700.0,31.5227,31.5592,31.5167,31.5592,21700.0
2005-07-27 11:50:00,51.99,52.0,51.97,52.0,24000.0,31.5531,31.5592,31.541,31.5592,24000.0
2005-07-27 11:55:00,52.0,52.02,51.99,52.02,27200.0,31.5592,31.5713,31.5531,31.5713,27200.0
2005-07-27 12:00:00,52.03,52.15,52.03,52.15,50400.0,31.5774,31.6502,31.5774,31.6502,50400.0
2005-07-27 12:05:00,52.15,52.3,52.15,52.3,83500.0,31.6502,31.7412,31.6502,31.7412,83500.0
2005-07-27 12:10:00,52.3,52.3,52.23,52.28,55000.0,31.7412,31.7412,31.6988,31.7291,55000.0
2005-07-27 12:15:00,52.28,52.31,52.26,52.3,38700.0,31.7291,31.7473,31.717,31.7412,38700.0
2005-07-27 12:20:00,52.3,52.3,52.24,52.24,19200.0,31.7412,31.7412,31.7048,31.7048,19200.0
2005-07-27 12:25:00,52.24,52.28,52.23,52.25,18500.0,31.7048,31.7291,31.6988,31.7109,18500.0
2005-07-27 12:30:00,52.24,52.27,52.22,52.26,21200.0,31.7048,31.723,31.6927,31.717,21200.0
2005-07-27 12:35:00,52.27,52.27,52.21,52.21,50500.0,31.723,31.723,31.6866,31.6866,50500.0
2005-07-27 12:40:00,52.22,52.22,52.16,52.22,94500.0,31.6927,31.6927,31.6563,31.6927,94500.0
2005-07-27 12:45:00,52.22,52.27,52.21,52.21,49100.0,31.6927,31.723,31.6866,31.6866,49100.0
2005-07-27 12:50:00,52.21,52.23,52.18,52.18,62100.0,31.6866,31.6988,31.6684,31.6684,62100.0
2005-07-27 12:55:00,52.17,52.2,52.13,52.14,30600.0,31.6623,31.6805,31.6381,31.6441,30600.0
2005-07-27 13:00:00,52.14,52.14,52.06,52.06,23800.0,31.6441,31.6441,31.5956,31.5956,23800.0
2005-07-27 13:05:00,52.06,52.06,51.72,51.88,100600.0,31.5956,31.5956,31.3892,31.4863,100600.0
2005-07-27 13:10:00,51.88,51.89,51.81,51.87,46200.0,31.4863,31.4924,31.4439,31.4803,46200.0
2005-07-27 13:15:00,51.86,51.87,51.76,51.79,40900.0,31.4742,31.4803,31.4135,31.4317,40900.0
2005-07-27 13:20:00,51.79,51.85,51.78,51.84,24200.0,31.4317,31.4681,31.4256,31.4621,24200.0
2005-07-27 13:25:00,51.85,51.91,51.84,51.89,36800.0,31.4681,31.5045,31.4621,31.4924,36800.0
2005-07-27 13:30:00,51.88,51.96,51.86,51.94,20700.0,31.4863,31.5349,31.4742,31.5227,20700.0
2005-07-27 13:35:00,51.95,51.98,51.94,51.98,34700.0,31.5288,31.547,31.5227,31.547,34700.0
2005-07-27 13:40:00,51.97,52.03,51.97,52.02,65000.0,31.541,31.5774,31.541,31.5713,65000.0
2005-07-27 13:45:00,52.02,52.02,51.88,51.88,24100.0,31.5713,31.5713,31.4863,31.4863,24100.0
2005-07-27 13:50:00,51.89,51.95,51.89,51.94,11100.0,31.4924,31.5288,31.4924,31.5227,11100.0
2005-07-27 13:55:00,51.93,52.02,51.92,52.0,45800.0,31.5167,31.5713,31.5106,31.5592,45800.0
2005-07-27 14:00:00,52.0,52.04,51.94,52.04,75000.0,31.5592,31.5834,31.5227,31.5834,75000.0
2005-07-27 14:05:00,52.03,52.06,51.99,52.05,26900.0,31.5774,31.5956,31.5531,31.5895,26900.0
2005-07-27 14:10:00,52.06,52.13,52.05,52.08,42700.0,31.5956,31.6381,31.5895,31.6077,42700.0
2005-07-27 14:15:00,52.1,52.17,52.08,52.17,66700.0,31.6199,31.6623,31.6077,31.6623,66700.0
2005-07-27 14:20:00,52.17,52.24,52.16,52.2,103600.0,31.6623,31.7048,31.6563,31.6805,103600.0
2005-07-27 14:25:00,52.2,52.3,52.2,52.3,50900.0,31.6805,31.7412,31.6805,31.7412,50900.0
2005-07-27 14:30:00,52.3,52.36,52.3,52.33,112200.0,31.7412,31.7776,31.7412,31.7594,112200.0
2005-07-27 14:35:00,52.34,52.43,52.33,52.39,390300.0,31.7655,31.8201,31.7594,31.7959,390300.0
2005-07-27 14:40:00,52.4,52.4,52.33,52.33,538700.0,31.8019,31.8019,31.7594,31.7594,538700.0
2005-07-27 14:45:00,52.35,52.37,52.32,52.35,50900.0,31.7716,31.7837,31.7534,31.7716,50900.0
2005-07-27 14:50:00,52.35,52.47,52.34,52.46,46400.0,31.7716,31.8444,31.7655,31.8383,46400.0
2005-07-27 14:55:00,52.44,52.5,52.43,52.47,156500.0,31.8262,31.8626,31.8201,31.8444,156500.0
2005-07-27 15:00:00,52.47,52.47,52.36,52.39,45300.0,31.8444,31.8444,31.7776,31.7959,45300.0
2005-07-27 15:05:00,52.39,52.4,52.35,52.38,33700.0,31.7959,31.8019,31.7716,31.7898,33700.0
2005-07-27 15:10:00,52.38,52.4,52.26,52.29,42300.0,31.7898,31.8019,31.717,31.7352,42300.0
2005-07-27 15:15:00,52.29,52.34,52.23,52.33,31300.0,31.7352,31.7655,31.6988,31.7594,31300.0
2005-07-27 15:20:00,52.36,52.4,52.33,52.4,35100.0,31.7776,31.8019,31.7594,31.8019,35100.0
2005-07-27 15:25:00,52.4,52.46,52.39,52.46,61500.0,31.8019,31.8383,31.7959,31.8383,61500.0
2005-07-27 15:30:00,52.45,52.51,52.43,52.43,70000.0,31.8323,31.8687,31.8201,31.8201,70000.0
2005-07-27 15:35:00,52.45,52.53,52.44,52.53,99400.0,31.8323,31.8808,31.8262,31.8808,99400.0
2005-07-27 15:40:00,52.53,52.6,52.52,52.6,101100.0,31.8808,31.9233,31.8748,31.9233,101100.0
2005-07-27 15:45:00,52.6,52.66,52.55,52.59,244400.0,31.9233,31.9597,31.893,31.9172,244400.0
2005-07-27 15:50:00,52.6,52.64,52.57,52.64,136500.0,31.9233,31.9476,31.9051,31.9476,136500.0
2005-07-27 15:55:00,52.64,52.75,52.63,52.69,437700.0,31.9476,32.0143,31.9415,31.9779,437700.0
2005-07-28 09:30:00,53.0,53.33,52.99,53.25,273100.0,32.1661,32.3663,32.16,32.3178,273100.0
2005-07-28 09:35:00,53.25,53.43,53.01,53.12,170800.0,32.3178,32.427,32.1721,32.2389,170800.0
2005-07-28 09:40:00,53.13,53.13,52.95,53.0,72800.0,32.245,32.245,32.1357,32.1661,72800.0
2005-07-28 09:45:00,53.03,53.13,52.83,52.86,91300.0,32.1843,32.245,32.0629,32.0811,91300.0
2005-07-28 09:50:00,52.86,52.95,52.85,52.94,82500.0,32.0811,32.1357,32.075,32.1297,82500.0
2005-07-28 09:55:00,52.94,53.0,52.92,52.97,77800.0,32.1297,32.1661,32.1175,32.1479,77800.0
2005-07-28 10:00:00,52.97,53.02,52.86,52.88,99700.0,32.1479,32.1782,32.0811,32.0932,99700.0
2005-07-28 10:05:00,52.86,52.9,52.8,52.9,72200.0,32.0811,32.1054,32.0447,32.1054,72200.0
2005-07-28 10:10:00,52.9,53.0,52.89,53.0,67500.0,32.1054,32.1661,32.0993,32.1661,67500.0
2005-07-28 10:15:00,53.0,53.02,52.95,53.01,72100.0,32.1661,32.1782,32.1357,32.1721,72100.0
2005-07-28 10:20:00,53.01,53.04,52.95,52.99,82900.0,32.1721,32.1903,32.1357,32.16,82900.0
2005-07-28 10:25:00,52.99,53.15,52.99,53.12,45900.0,32.16,32.2571,32.16,32.2389,45900.0
2005-07-28 10:30:00,53.12,53.14,53.09,53.11,59500.0,32.2389,32.251,32.2207,32.2328,59500.0
2005-07-28 10:35:00,53.11,53.19,53.1,53.19,36800.0,32.2328,32.2814,32.2268,32.2814,36800.0
2005-07-28 10:40:00,53.18,53.24,53.17,53.24,85600.0,32.2753,32.3117,32.2692,32.3117,85600.0
2005-07-28 10:45:00,53.24,53.25,53.21,53.25,44200.0,32.3117,32.3178,32.2935,32.3178,44200.0
2005-07-28 10:50:00,53.25,53.29,53.23,53.27,48500.0,32.3178,32.3421,32.3057,32.3299,48500.0
2005-07-28 10:55:00,53.27,53.29,53.25,53.25,28600.0,32.3299,32.3421,32.3178,32.3178,28600.0
2005-07-28 11:00:00,53.25,53.28,53.22,53.25,95400.0,32.3178,32.336,32.2996,32.3178,95400.0
2005-07-28 11:05:00,53.25,53.3,53.24,53.28,36700.0,32.3178,32.3481,32.3117,32.336,36700.0
2005-07-28 11:10:00,53.29,53.29,53.23,53.25,30500.0,32.3421,32.3421,32.3057,32.3178,30500.0
2005-07-28 11:15:00,53.25,53.32,53.24,53.3,37800.0,32.3178,32.3603,32.3117,32.3481,37800.0
2005-07-28 11:20:00,53.31,53.31,53.29,53.31,30500.0,32.3542,32.3542,32.3421,32.3542,30500.0
2005-07-28 11:25:00,53.31,53.38,53.3,53.35,41400.0,32.3542,32.3967,32.3481,32.3785,41400.0
2005-07-28 11:30:00,53.38,53.45,53.38,53.45,93400.0,32.3967,32.4392,32.3967,32.4392,93400.0
2005-07-28 11:35:00,53.45,53.46,53.4,53.4,76900.0,32.4392,32.4452,32.4088,32.4088,76900.0
2005-07-28 11:40:00,53.41,53.51,53.4,53.47,91700.0,32.4149,32.4756,32.4088,32.4513,91700.0
2005-07-28 11:45:00,53.47,53.51,53.45,53.51,52900.0,32.4513,32.4756,32.4392,32.4756,52900.0
2005-07-28 11:50:00,53.51,53.55,53.48,53.55,89000.0,32.4756,32.4999,32.4574,32.4999,89000.0
2005-07-28 11:55:00,53.56,53.7,53.55,53.63,98600.0,32.5059,32.5909,32.4999,32.5484,98600.0
2005-07-28 12:00:00,53.63,53.7,53.6,53.65,69900.0,32.5484,32.5909,32.5302,32.5606,69900.0
2005-07-28 12:05:00,53.65,53.71,53.61,53.68,129400.0,32.5606,32.597,32.5363,32.5788,129400.0
2005-07-28 12:10:00,53.69,53.89,53.69,53.81,104900.0,32.5848,32.7062,32.5848,32.6577,104900.0
2005-07-28 12:15:00,53.81,53.88,53.68,53.75,68700.0,32.6577,32.7001,32.5788,32.6213,68700.0
2005-07-28 12:20:00,53.74,53.77,53.68,53.68,42300.0,32.6152,32.6334,32.5788,32.5788,42300.0
2005-07-28 12:25:00,53.69,53.75,53.66,53.75,48400.0,32.5848,32.6213,32.5666,32.6213,48400.0
2005-07-28 12:30:00,53.75,53.95,53.74,53.94,164700.0,32.6213,32.7426,32.6152,32.7366,164700.0
2005-07-28 12:35:00,53.94,53.97,53.9,53.92,87000.0,32.7366,32.7548,32.7123,32.7244,87000.0
2005-07-28 12:40:00,53.92,54.03,53.92,54.0,224800.0,32.7244,32.7912,32.7244,32.773,224800.0
2005-07-28 12:45:00,54.0,54.02,54.0,54.01,124700.0,32.773,32.7851,32.773,32.779,124700.0
2005-07-28 12:50:00,54.01,54.03,53.98,53.99,130000.0,32.779,32.7912,32.7608,32.7669,130000.0
2005-07-28 12:55:00,53.98,53.99,53.91,53.92,42400.0,32.7608,32.7669,32.7184,32.7244,42400.0
2005-07-28 13:00:00,53.92,53.95,53.89,53.94,57600.0,32.7244,32.7426,32.7062,32.7366,57600.0
2005-07-28 13:05:00,53.95,54.02,53.95,54.02,116800.0,32.7426,32.7851,32.7426,32.7851,116800.0
2005-07-28 13:10:00,54.02,54.04,54.0,54.04,80500.0,32.7851,32.7973,32.773,32.7973,80500.0
2005-07-28 13:15:00,54.03,54.03,54.0,54.02,38800.0,32.7912,32.7912,32.773,32.7851,38800.0
2005-07-28 13:20:00,54.02,54.03,54.0,54.01,51000.0,32.7851,32.7912,32.773,32.779,51000.0
2005-07-28 13:25:00,54.02,54.1,53.97,54.09,87500.0,32.7851,32.8337,32.7548,32.8276,87500.0
2005-07-28 13:30:00,54.07,54.15,54.05,54.09,80500.0,32.8155,32.864,32.8033,32.8276,80500.0
2005-07-28 13:35:00,54.1,54.12,54.04,54.04,65700.0,32.8337,32.8458,32.7973,32.7973,65700.0
2005-07-28 13:40:00,54.05,54.05,54.02,54.02,52800.0,32.8033,32.8033,32.7851,32.7851,52800.0
2005-07-28 13:45:00,54.03,54.1,54.01,54.03,64800.0,32.7912,32.8337,32.779,32.7912,64800.0
2005-07-28 13:50:00,54.03,54.09,54.01,54.03,54900.0,32.7912,32.8276,32.779,32.7912,54900.0
2005-07-28 13:55:00,54.01,54.04,54.01,54.03,51300.0,32.779,32.7973,32.779,32.7912,51300.0
2005-07-28 14:00:00,54.03,54.03,54.02,54.03,65000.0,32.7912,32.7912,32.7851,32.7912,65000.0
2005-07-28 14:05:00,54.02,54.07,54.02,54.05,66700.0,32.7851,32.8155,32.7851,32.8033,66700.0
2005-07-28 14:10:00,54.05,54.09,54.05,54.09,40600.0,32.8033,32.8276,32.8033,32.8276,40600.0
2005-07-28 14:15:00,54.09,54.18,54.09,54.12,156100.0,32.8276,32.8822,32.8276,32.8458,156100.0
2005-07-28 14:20:00,54.11,54.15,54.08,54.1,135000.0,32.8397,32.864,32.8215,32.8337,135000.0
2005-07-28 14:25:00,54.11,54.12,54.07,54.1,34600.0,32.8397,32.8458,32.8155,32.8337,34600.0
2005-07-28 14:30:00,54.1,54.16,54.07,54.08,53400.0,32.8337,32.8701,32.8155,32.8215,53400.0
2005-07-28 14:35:00,54.08,54.08,54.03,54.05,37200.0,32.8215,32.8215,32.7912,32.8033,37200.0
2005-07-28 14:40:00,54.05,54.05,54.0,54.01,53900.0,32.8033,32.8033,32.773,32.779,53900.0
2005-07-28 14:45:00,54.01,54.16,54.0,54.14,84200.0,32.779,32.8701,32.773,32.8579,84200.0
2005-07-28 14:50:00,54.15,54.2,54.13,54.17,59700.0,32.864,32.8944,32.8519,32.8762,59700.0
2005-07-28 14:55:00,54.16,54.22,54.16,54.21,62900.0,32.8701,32.9065,32.8701,32.9004,62900.0
2005-07-28 15:00:00,54.22,54.25,54.2,54.22,84200.0,32.9065,32.9247,32.8944,32.9065,84200.0
2005-07-28 15:05:00,54.23,54.25,54.22,54.24,99900.0,32.9126,32.9247,32.9065,32.9186,99900.0
2005-07-28 15:10:00,54.24,54.34,54.23,54.3,121300.0,32.9186,32.9793,32.9126,32.955,121300.0
2005-07-28 15:15:00,54.3,54.38,54.29,54.37,163400.0,32.955,33.0036,32.949,32.9975,163400.0
2005-07-28 15:20:00,54.36,54.45,54.31,54.42,115800.0,32.9915,33.0461,32.9611,33.0279,115800.0
2005-07-28 15:25:00,54.42,54.51,54.35,54.49,176300.0,33.0279,33.0825,32.9854,33.0704,176300.0
2005-07-28 15:30:00,54.5,54.54,54.49,54.53,182400.0,33.0764,33.1007,33.0704,33.0946,182400.0
2005-07-28 15:35:00,54.55,54.6,54.51,54.59,225200.0,33.1068,33.1371,33.0825,33.1311,225200.0
2005-07-28 15:40:00,54.6,54.6,54.37,54.37,186800.0,33.1371,33.1371,32.9975,32.9975,186800.0
2005-07-28 15:45:00,54.36,54.5,54.15,54.15,130200.0,32.9915,33.0764,32.864,32.864,130200.0
2005-07-28 15:50:00,54.17,54.29,54.08,54.26,198000.0,32.8762,32.949,32.8215,32.9308,198000.0
2005-07-28 15:55:00,54.25,54.4,54.23,54.4,257300.0,32.9247,33.0157,32.9126,33.0157,257300.0
2005-07-29 09:30:00,54.05,54.14,54.05,54.05,130300.0,32.8033,32.8579,32.8033,32.8033,130300.0
2005-07-29 09:35:00,54.05,54.05,53.6,53.68,244100.0,32.8033,32.8033,32.5302,32.5788,244100.0
2005-07-29 09:40:00,53.68,53.97,53.68,53.89,99700.0,32.5788,32.7548,32.5788,32.7062,99700.0
2005-07-29 09:45:00,53.84,53.96,53.76,53.85,104800.0,32.6759,32.7487,32.6273,32.6819,104800.0
2005-07-29 09:50:00,53.86,53.93,53.85,53.87,67500.0,32.688,32.7305,32.6819,32.6941,67500.0
2005-07-29 09:55:00,53.88,53.97,53.8,53.87,66000.0,32.7001,32.7548,32.6516,32.6941,66000.0
2005-07-29 10:00:00,53.87,53.96,53.84,53.85,69500.0,32.6941,32.7487,32.6759,32.6819,69500.0
2005-07-29 10:05:00,53.87,53.93,53.82,53.82,43400.0,32.6941,32.7305,32.6637,32.6637,43400.0
2005-07-29 10:10:00,53.87,53.88,53.81,53.87,73800.0,32.6941,32.7001,32.6577,32.6941,73800.0
2005-07-29 10:15:00,53.87,53.87,53.82,53.86,61600.0,32.6941,32.6941,32.6637,32.688,61600.0
2005-07-29 10:20:00,53.86,53.88,53.82,53.86,52200.0,32.688,32.7001,32.6637,32.688,52200.0
2005-07-29 10:25:00,53.87,53.88,53.8,53.83,61400.0,32.6941,32.7001,32.6516,32.6698,61400.0
2005-07-29 10:30:00,53.81,53.81,53.74,53.74,134800.0,32.6577,32.6577,32.6152,32.6152,134800.0
2005-07-29 10:35:00,53.75,53.78,53.74,53.77,105600.0,32.6213,32.6395,32.6152,32.6334,105600.0
2005-07-29 10:40:00,53.76,53.76,53.61,53.67,68300.0,32.6273,32.6273,32.5363,32.5727,68300.0
2005-07-29 10:45:00,53.7,53.72,53.65,53.71,41600.0,32.5909,32.603,32.5606,32.597,41600.0
2005-07-29 10:50:00,53.7,53.72,53.6,53.68,59600.0,32.5909,32.603,32.5302,32.5788,59600.0
2005-07-29 10:55:00,53.68,53.74,53.66,53.7,26000.0,32.5788,32.6152,32.5666,32.5909,26000.0
2005-07-29 11:00:00,53.7,53.73,53.67,53.7,37300.0,32.5909,32.6091,32.5727,32.5909,37300.0
2005-07-29 11:05:00,53.69,53.73,53.68,53.7,21800.0,32.5848,32.6091,32.5788,32.5909,21800.0
2005-07-29 11:10:00,53.69,53.75,53.69,53.74,39900.0,32.5848,32.6213,32.5848,32.6152,39900.0
2005-07-29 11:15:00,53.75,53.84,53.74,53.8,42500.0,32.6213,32.6759,32.6152,32.6516,42500.0
2005-07-29 11:20:00,53.81,53.93,53.8,53.91,43400.0,32.6577,32.7305,32.6516,32.7184,43400.0
2005-07-29 11:25:00,53.93,53.93,53.88,53.9,59200.0,32.7305,32.7305,32.7001,32.7123,59200.0
2005-07-29 11:30:00,53.9,53.92,53.88,53.9,50800.0,32.7123,32.7244,32.7001,32.7123,50800.0
2005-07-29 11:35:00,53.9,53.91,53.83,53.83,173300.0,32.7123,32.7184,32.6698,32.6698,173300.0
2005-07-29 11:40:00,53.84,53.85,53.76,53.8,58500.0,32.6759,32.6819,32.6273,32.6516,58500.0
2005-07-29 11:45:00,53.81,53.81,53.75,53.75,40200.0,32.6577,32.6577,32.6213,32.6213,40200.0
2005-07-29 11:50:00,53.74,53.75,53.71,53.73,34600.0,32.6152,32.6213,32.597,32.6091,34600.0
2005-07-29 11:55:00,53.73,53.74,53.61,53.64,114200.0,32.6091,32.6152,32.5363,32.5545,114200.0
2005-07-29 12:00:00,53.63,53.64,53.48,53.5,147700.0,32.5484,32.5545,32.4574,32.4695,147700.0
2005-07-29 12:05:00,53.5,53.56,53.46,53.5,130400.0,32.4695,32.5059,32.4452,32.4695,130400.0
2005-07-29 12:10:00,53.5,53.5,53.38,53.4,89800.0,32.4695,32.4695,32.3967,32.4088,89800.0
2005-07-29 12:15:00,53.43,53.43,53.35,53.35,65600.0,32.427,32.427,32.3785,32.3785,65600.0
2005-07-29 12:20:00,53.35,53.43,53.35,53.39,52100.0,32.3785,32.427,32.3785,32.4028,52100.0
2005-07-29 12:25:00,53.35,53.45,53.35,53.36,57500.0,32.3785,32.4392,32.3785,32.3846,57500.0
2005-07-29 12:30:00,53.36,53.4,53.35,53.36,46600.0,32.3846,32.4088,32.3785,32.3846,46600.0
2005-07-29 12:35:00,53.35,53.44,53.35,53.44,40300.0,32.3785,32.4331,32.3785,32.4331,40300.0
2005-07-29 12:40:00,53.45,53.52,53.44,53.45,50800.0,32.4392,32.4817,32.4331,32.4392,50800.0
2005-07-29 12:45:00,53.45,53.51,53.43,53.46,33300.0,32.4392,32.4756,32.427,32.4452,33300.0
2005-07-29 12:50:00,53.46,53.49,53.43,53.49,38300.0,32.4452,32.4635,32.427,32.4635,38300.0
2005-07-29 12:55:00,53.45,53.48,53.4,53.48,38300.0,32.4392,32.4574,32.4088,32.4574,38300.0
2005-07-29 13:00:00,53.49,53.54,53.46,53.54,28600.0,32.4635,32.4938,32.4452,32.4938,28600.0
2005-07-29 13:05:00,53.58,53.59,53.52,53.53,28100.0,32.5181,32.5241,32.4817,32.4877,28100.0
2005-07-29 13:10:00,53.53,53.54,53.5,53.52,51500.0,32.4877,32.4938,32.4695,32.4817,51500.0
2005-07-29 13:15:00,53.52,53.57,53.52,53.57,30400.0,32.4817,32.512,32.4817,32.512,30400.0
2005-07-29 13:20:00,53.57,53.61,53.57,53.6,41700.0,32.512,32.5363,32.512,32.5302,41700.0
2005-07-29 13:25:00,53.6,53.65,53.58,53.64,47000.0,32.5302,32.5606,32.5181,32.5545,47000.0
2005-07-29 13:30:00,53.63,53.64,53.59,53.59,23300.0,32.5484,32.5545,32.5241,32.5241,23300.0
2005-07-29 13:35:00,53.59,53.6,53.55,53.56,84900.0,32.5241,32.5302,32.4999,32.5059,84900.0
2005-07-29 13:40:00,53.55,53.63,53.55,53.62,44600.0,32.4999,32.5484,32.4999,32.5424,44600.0
2005-07-29 13:45:00,53.63,53.63,53.62,53.63,16900.0,32.5484,32.5484,32.5424,32.5484,16900.0
2005-07-29 13:50:00,53.63,53.68,53.63,53.68,42000.0,32.5484,32.5788,32.5484,32.5788,42000.0
2005-07-29 13:55:00,53.69,53.79,53.69,53.79,33500.0,32.5848,32.6455,32.5848,32.6455,33500.0
2005-07-29 14:00:00,53.8,53.82,53.8,53.81,27800.0,32.6516,32.6637,32.6516,32.6577,27800.0
2005-07-29 14:05:00,53.82,53.95,53.79,53.94,136300.0,32.6637,32.7426,32.6455,32.7366,136300.0
2005-07-29 14:10:00,53.94,53.95,53.9,53.91,38800.0,32.7366,32.7426,32.7123,32.7184,38800.0
2005-07-29 14:15:00,53.9,53.91,53.87,53.89,85000.0,32.7123,32.7184,32.6941,32.7062,85000.0
2005-07-29 14:20:00,53.89,54.05,53.89,54.05,70900.0,32.7062,32.8033,32.7062,32.8033,70900.0
2005-07-29 14:25:00,54.05,54.15,54.04,54.15,58900.0,32.8033,32.864,32.7973,32.864,58900.0
2005-07-29 14:30:00,54.17,54.21,54.15,54.21,82100.0,32.8762,32.9004,32.864,32.9004,82100.0
2005-07-29 14:35:00,54.21,54.3,54.21,54.3,61000.0,32.9004,32.955,32.9004,32.955,61000.0
2005-07-29 14:40:00,54.31,54.33,54.28,54.32,131700.0,32.9611,32.9733,32.9429,32.9672,131700.0
2005-07-29 14:45:00,54.32,54.34,54.3,54.32,55500.0,32.9672,32.9793,32.955,32.9672,55500.0
2005-07-29 14:50:00,54.32,54.34,54.19,54.2,55200.0,32.9672,32.9793,32.8883,32.8944,55200.0
2005-07-29 14:55:00,54.19,54.2,54.15,54.15,35600.0,32.8883,32.8944,32.864,32.864,35600.0
2005-07-29 15:00:00,54.15,54.19,54.1,54.1,62900.0,32.864,32.8883,32.8337,32.8337,62900.0
2005-07-29 15:05:00,54.11,54.11,54.03,54.05,95400.0,32.8397,32.8397,32.7912,32.8033,95400.0
2005-07-29 15:10:00,54.04,54.05,54.0,54.04,37400.0,32.7973,32.8033,32.773,32.7973,37400.0
2005-07-29 15:15:00,54.04,54.04,53.92,53.95,82900.0,32.7973,32.7973,32.7244,32.7426,82900.0
2005-07-29 15:20:00,53.93,53.98,53.92,53.94,50300.0,32.7305,32.7608,32.7244,32.7366,50300.0
2005-07-29 15:25:00,53.95,53.96,53.9,53.92,51000.0,32.7426,32.7487,32.7123,32.7244,51000.0
2005-07-29 15:30:00,53.91,54.0,53.88,53.99,97200.0,32.7184,32.773,32.7001,32.7669,97200.0
2005-07-29 15:35:00,54.0,54.08,53.99,54.07,86100.0,32.773,32.8215,32.7669,32.8155,86100.0
2005-07-29 15:40:00,54.07,54.08,53.89,53.89,59900.0,32.8155,32.8215,32.7062,32.7062,59900.0
2005-07-29 15:45:00,53.89,53.94,53.88,53.92,56600.0,32.7062,32.7366,32.7001,32.7244,56600.0
2005-07-29 15:50:00,53.93,53.93,53.91,53.91,69600.0,32.7305,32.7305,32.7184,32.7184,69600.0
2005-07-29 15:55:00,53.91,53.94,53.85,53.94,123700.0,32.7184,32.7366,32.6819,32.7366,123700.0
2005-08-01 09:30:00,54.2,54.29,53.97,54.29,197200.0,32.8944,32.949,32.7548,32.949,197200.0
2005-08-01 09:35:00,54.31,54.35,54.11,54.27,50400.0,32.9611,32.9854,32.8397,32.9368,50400.0
2005-08-01 09:40:00,54.28,54.38,54.25,54.31,63300.0,32.9429,33.0036,32.9247,32.9611,63300.0
2005-08-01 09:45:00,54.3,54.4,54.3,54.39,48400.0,32.955,33.0157,32.955,33.0097,48400.0
2005-08-01 09:50:00,54.4,54.4,54.28,54.38,59600.0,33.0157,33.0157,32.9429,33.0036,59600.0
2005-08-01 09:55:00,54.38,54.39,54.2,54.31,38700.0,33.0036,33.0097,32.8944,32.9611,38700.0
2005-08-01 10:00:00,54.38,54.39,54.24,54.28,63900.0,33.0036,33.0097,32.9186,32.9429,63900.0
2005-08-01 10:05:00,54.26,54.28,54.05,54.13,44300.0,32.9308,32.9429,32.8033,32.8519,44300.0
2005-08-01 10:10:00,54.11,54.12,54.01,54.02,49800.0,32.8397,32.8458,32.779,32.7851,49800.0
2005-08-01 10:15:00,54.01,54.13,53.95,54.02,79700.0,32.779,32.8519,32.7426,32.7851,79700.0
2005-08-01 10:20:00,54.01,54.05,53.95,53.99,39300.0,32.779,32.8033,32.7426,32.7669,39300.0
2005-08-01 10:25:00,53.99,54.01,53.94,54.01,41500.0,32.7669,32.779,32.7366,32.779,41500.0
2005-08-01 10:30:00,54.03,54.06,53.93,53.93,24700.0,32.7912,32.8094,32.7305,32.7305,24700.0
2005-08-01 10:35:00,53.94,53.94,53.8,53.81,49000.0,32.7366,32.7366,32.6516,32.6577,49000.0
2005-08-01 10:40:00,53.81,53.87,53.8,53.82,55900.0,32.6577,32.6941,32.6516,32.6637,55900.0
2005-08-01 10:45:00,53.81,53.85,53.75,53.75,25000.0,32.6577,32.6819,32.6213,32.6213,25000.0
2005-08-01 10:50:00,53.75,53.93,53.75,53.92,32500.0,32.6213,32.7305,32.6213,32.7244,32500.0
2005-08-01 10:55:00,53.93,53.98,53.93,53.95,17800.0,32.7305,32.7608,32.7305,32.7426,17800.0
2005-08-01 11:00:00,53.95,53.97,53.87,53.89,18600.0,32.7426,32.7548,32.6941,32.7062,18600.0
2005-08-01 11:05:00,53.87,53.93,53.81,53.93,27500.0,32.6941,32.7305,32.6577,32.7305,27500.0
2005-08-01 11:10:00,53.92,54.0,53.89,53.89,54400.0,32.7244,32.773,32.7062,32.7062,54400.0
2005-08-01 11:15:00,53.9,54.0,53.9,54.0,19900.0,32.7123,32.773,32.7123,32.773,19900.0
2005-08-01 11:20:00,54.0,54.07,54.0,54.01,22200.0,32.773,32.8155,32.773,32.779,22200.0
2005-08-01 11:25:00,54.02,54.05,54.0,54.04,18700.0,32.7851,32.8033,32.773,32.7973,18700.0
2005-08-01 11:30:00,54.05,54.15,54.05,54.14,30900.0,32.8033,32.864,32.8033,32.8579,30900.0
2005-08-01 11:35:00,54.14,54.15,54.08,54.08,21300.0,32.8579,32.864,32.8215,32.8215,21300.0
2005-08-01 11:40:00,54.09,54.15,54.08,54.15,13400.0,32.8276,32.864,32.8215,32.864,13400.0
2005-08-01 11:45:00,54.15,54.17,54.11,54.15,32700.0,32.864,32.8762,32.8397,32.864,32700.0
2005-08-01 11:50:00,54.13,54.18,54.12,54.18,15600.0,32.8519,32.8822,32.8458,32.8822,15600.0
2005-08-01 11:55:00,54.17,54.2,54.15,54.19,25800.0,32.8762,32.8944,32.864,32.8883,25800.0
2005-08-01 12:00:00,54.19,54.25,54.15,54.23,85200.0,32.8883,32.9247,32.864,32.9126,85200.0
2005-08-01 12:05:00,54.23,54.23,54.2,54.2,9700.0,32.9126,32.9126,32.8944,32.8944,9700.0
2005-08-01 12:10:00,54.21,54.23,54.19,54.22,9400.0,32.9004,32.9126,32.8883,32.9065,9400.0
2005-08-01 12:15:00,54.21,54.27,54.21,54.24,12500.0,32.9004,32.9368,32.9004,32.9186,12500.0
2005-08-01 12:20:00,54.26,54.27,54.15,54.16,38400.0,32.9308,32.9368,32.864,32.8701,38400.0
2005-08-01 12:25:00,54.16,54.23,54.15,54.16,37100.0,32.8701,32.9126,32.864,32.8701,37100.0
2005-08-01 12:30:00,54.15,54.15,54.09,54.12,30300.0,32.864,32.864,32.8276,32.8458,30300.0
2005-08-01 12:35:00,54.11,54.15,54.08,54.12,22600.0,32.8397,32.864,32.8215,32.8458,22600.0
2005-08-01 12:40:00,54.11,54.12,54.09,54.09,16700.0,32.8397,32.8458,32.8276,32.8276,16700.0
2005-08-01 12:45:00,54.1,54.13,54.08,54.12,15700.0,32.8337,32.8519,32.8215,32.8458,15700.0
2005-08-01 12:50:00,54.12,54.15,54.09,54.12,16300.0,32.8458,32.864,32.8276,32.8458,16300.0
2005-08-01 12:55:00,54.13,54.16,54.07,54.14,13300.0,32.8519,32.8701,32.8155,32.8579,13300.0
2005-08-01 13:00:00,54.13,54.16,54.1,54.11,12200.0,32.8519,32.8701,32.8337,32.8397,12200.0
2005-08-01 13:05:00,54.1,54.12,54.0,54.0,27400.0,32.8337,32.8458,32.773,32.773,27400.0
2005-08-01 13:10:00,54.0,54.06,53.96,53.98,25700.0,32.773,32.8094,32.7487,32.7608,25700.0
2005-08-01 13:15:00,53.98,54.02,53.93,53.95,26100.0,32.7608,32.7851,32.7305,32.7426,26100.0
2005-08-01 13:20:00,53.96,54.04,53.95,54.04,43900.0,32.7487,32.7973,32.7426,32.7973,43900.0
2005-08-01 13:25:00,54.04,54.06,54.0,54.03,24400.0,32.7973,32.8094,32.773,32.7912,24400.0
2005-08-01 13:30:00,54.03,54.08,54.03,54.08,14900.0,32.7912,32.8215,32.7912,32.8215,14900.0
2005-08-01 13:35:00,54.07,54.14,54.07,54.12,11500.0,32.8155,32.8579,32.8155,32.8458,11500.0
2005-08-01 13:40:00,54.12,54.2,54.11,54.19,25800.0,32.8458,32.8944,32.8397,32.8883,25800.0
2005-08-01 13:45:00,54.19,54.19,54.16,54.19,28000.0,32.8883,32.8883,32.8701,32.8883,28000.0
2005-08-01 13:50:00,54.2,54.22,54.18,54.21,21100.0,32.8944,32.9065,32.8822,32.9004,21100.0
2005-08-01 13:55:00,54.22,54.23,54.2,54.21,41100.0,32.9065,32.9126,32.8944,32.9004,41100.0
2005-08-01 14:00:00,54.2,54.3,54.2,54.29,19500.0,32.8944,32.955,32.8944,32.949,19500.0
2005-08-01 14:05:00,54.28,54.31,54.26,54.3,28900.0,32.9429,32.9611,32.9308,32.955,28900.0
2005-08-01 14:10:00,54.31,54.43,54.3,54.43,59700.0,32.9611,33.0339,32.955,33.0339,59700.0
2005-08-01 14:15:00,54.42,54.45,54.3,54.35,72400.0,33.0279,33.0461,32.955,32.9854,72400.0
2005-08-01 14:20:00,54.36,54.36,54.31,54.33,24500.0,32.9915,32.9915,32.9611,32.9733,24500.0
2005-08-01 14:25:00,54.33,54.4,54.3,54.3,24100.0,32.9733,33.0157,32.955,32.955,24100.0
2005-08-01 14:30:00,54.31,54.38,54.3,54.31,33500.0,32.9611,33.0036,32.955,32.9611,33500.0
2005-08-01 14:35:00,54.31,54.35,54.3,54.3,23900.0,32.9611,32.9854,32.955,32.955,23900.0
2005-08-01 14:40:00,54.3,54.34,54.29,54.34,28700.0,32.955,32.9793,32.949,32.9793,28700.0
2005-08-01 14:45:00,54.3,54.31,54.26,54.28,38900.0,32.955,32.9611,32.9308,32.9429,38900.0
2005-08-01 14:50:00,54.28,54.3,54.27,54.3,19900.0,32.9429,32.955,32.9368,32.955,19900.0
2005-08-01 14:55:00,54.29,54.31,54.21,54.23,36000.0,32.949,32.9611,32.9004,32.9126,36000.0
2005-08-01 15:00:00,54.22,54.27,54.2,54.26,42800.0,32.9065,32.9368,32.8944,32.9308,42800.0
2005-08-01 15:05:00,54.27,54.28,54.25,54.27,30000.0,32.9368,32.9429,32.9247,32.9368,30000.0
2005-08-01 15:10:00,54.27,54.28,54.25,54.26,28600.0,32.9368,32.9429,32.9247,32.9308,28600.0
2005-08-01 15:15:00,54.26,54.27,54.2,54.21,42400.0,32.9308,32.9368,32.8944,32.9004,42400.0
2005-08-01 15:20:00,54.21,54.21,54.12,54.18,68500.0,32.9004,32.9004,32.8458,32.8822,68500.0
2005-08-01 15:25:00,54.19,54.22,54.15,54.18,39000.0,32.8883,32.9065,32.864,32.8822,39000.0
2005-08-01 15:30:00,54.18,54.21,54.18,54.2,34900.0,32.8822,32.9004,32.8822,32.8944,34900.0
2005-08-01 15:35:00,54.21,54.21,54.15,54.16,68500.0,32.9004,32.9004,32.864,32.8701,68500.0
2005-08-01 15:40:00,54.15,54.19,54.13,54.19,39800.0,32.864,32.8883,32.8519,32.8883,39800.0
2005-08-01 15:45:00,54.19,54.19,54.13,54.13,37700.0,32.8883,32.8883,32.8519,32.8519,37700.0
2005-08-01 15:50:00,54.13,54.14,54.05,54.07,55500.0,32.8519,32.8579,32.8033,32.8155,55500.0
2005-08-01 15:55:00,54.07,54.09,54.01,54.02,108500.0,32.8155,32.8276,32.779,32.7851,108500.0
2005-08-02 09:30:00,54.05,54.15,54.04,54.1,132000.0,32.8033,32.864,32.7973,32.8337,132000.0
2005-08-02 09:35:00,54.09,54.17,54.05,54.13,50600.0,32.8276,32.8762,32.8033,32.8519,50600.0
2005-08-02 09:40:00,54.13,54.16,54.08,54.09,33600.0,32.8519,32.8701,32.8215,32.8276,33600.0
2005-08-02 09:45:00,54.09,54.23,54.08,54.2,46100.0,32.8276,32.9126,32.8215,32.8944,46100.0
2005-08-02 09:50:00,54.22,54.22,54.14,54.15,31200.0,32.9065,32.9065,32.8579,32.864,31200.0
2005-08-02 09:55:00,54.15,54.25,54.15,54.24,33100.0,32.864,32.9247,32.864,32.9186,33100.0
2005-08-02 10:00:00,54.23,54.28,54.19,54.27,148600.0,32.9126,32.9429,32.8883,32.9368,148600.0
2005-08-02 10:05:00,54.25,54.32,54.25,54.3,29500.0,32.9247,32.9672,32.9247,32.955,29500.0
2005-08-02 10:10:00,54.3,54.36,54.22,54.24,42900.0,32.955,32.9915,32.9065,32.9186,42900.0
2005-08-02 10:15:00,54.24,54.35,54.24,54.29,36800.0,32.9186,32.9854,32.9186,32.949,36800.0
2005-08-02 10:20:00,54.3,54.3,54.29,54.3,24900.0,32.955,32.955,32.949,32.955,24900.0
2005-08-02 10:25:00,54.3,54.3,54.21,54.22,41300.0,32.955,32.955,32.9004,32.9065,41300.0
2005-08-02 10:30:00,54.22,54.39,54.22,54.34,36800.0,32.9065,33.0097,32.9065,32.9793,36800.0
2005-08-02 10:35:00,54.33,54.36,54.24,54.24,33700.0,32.9733,32.9915,32.9186,32.9186,33700.0
2005-08-02 10:40:00,54.24,54.38,54.2,54.29,28600.0,32.9186,33.0036,32.8944,32.949,28600.0
2005-08-02 10:45:00,54.27,54.32,54.24,54.29,44600.0,32.9368,32.9672,32.9186,32.949,44600.0
2005-08-02 10:50:00,54.3,54.32,54.28,54.32,42900.0,32.955,32.9672,32.9429,32.9672,42900.0
2005-08-02 10:55:00,54.31,54.4,54.27,54.3,51300.0,32.9611,33.0157,32.9368,32.955,51300.0
2005-08-02 11:00:00,54.28,54.34,54.26,54.33,38800.0,32.9429,32.9793,32.9308,32.9733,38800.0
2005-08-02 11:05:00,54.33,54.33,54.28,54.31,39600.0,32.9733,32.9733,32.9429,32.9611,39600.0
2005-08-02 11:10:00,54.33,54.37,54.31,54.36,27200.0,32.9733,32.9975,32.9611,32.9915,27200.0
2005-08-02 11:15:00,54.36,54.4,54.34,54.4,18000.0,32.9915,33.0157,32.9793,33.0157,18000.0
2005-08-02 11:20:00,54.4,54.42,54.36,54.38,22600.0,33.0157,33.0279,32.9915,33.0036,22600.0
2005-08-02 11:25:00,54.37,54.46,54.36,54.45,29600.0,32.9975,33.0522,32.9915,33.0461,29600.0
2005-08-02 11:30:00,54.45,54.46,54.42,54.45,37100.0,33.0461,33.0522,33.0279,33.0461,37100.0
2005-08-02 11:35:00,54.44,54.49,54.43,54.48,21100.0,33.04,33.0704,33.0339,33.0643,21100.0
2005-08-02 11:40:00,54.47,54.55,54.46,54.54,47600.0,33.0582,33.1068,33.0522,33.1007,47600.0
2005-08-02 11:45:00,54.53,54.56,54.47,54.48,18100.0,33.0946,33.1128,33.0582,33.0643,18100.0
2005-08-02 11:50:00,54.46,54.57,54.46,54.55,18900.0,33.0522,33.1189,33.0522,33.1068,18900.0
2005-08-02 11:55:00,54.56,54.57,54.46,54.48,13400.0,33.1128,33.1189,33.0522,33.0643,13400.0
2005-08-02 12:00:00,54.46,54.49,54.45,54.47,16500.0,33.0522,33.0704,33.0461,33.0582,16500.0
2005-08-02 12:05:00,54.46,54.49,54.42,54.43,20100.0,33.0522,33.0704,33.0279,33.0339,20100.0
2005-08-02 12:10:00,54.44,54.45,54.41,54.41,17200.0,33.04,33.0461,33.0218,33.0218,17200.0
2005-08-02 12:15:00,54.42,54.49,54.41,54.49,16900.0,33.0279,33.0704,33.0218,33.0704,16900.0
2005-08-02 12:20:00,54.5,54.54,54.49,54.52,13500.0,33.0764,33.1007,33.0704,33.0886,13500.0
2005-08-02 12:25:00,54.51,54.55,54.5,54.54,27800.0,33.0825,33.1068,33.0764,33.1007,27800.0
2005-08-02 12:30:00,54.54,54.55,54.52,54.52,8900.0,33.1007,33.1068,33.0886,33.0886,8900.0
2005-08-02 12:35:00,54.51,54.51,54.46,54.49,22300.0,33.0825,33.0825,33.0522,33.0704,22300.0
2005-08-02 12:40:00,54.49,54.53,54.46,54.5,23000.0,33.0704,33.0946,33.0522,33.0764,23000.0
2005-08-02 12:45:00,54.5,54.53,54.45,54.46,17100.0,33.0764,33.0946,33.0461,33.0522,17100.0
2005-08-02 12:50:00,54.46,54.46,54.4,54.41,30700.0,33.0522,33.0522,33.0157,33.0218,30700.0
2005-08-02 12:55:00,54.41,54.44,54.38,54.44,15800.0,33.0218,33.04,33.0036,33.04,15800.0
2005-08-02 13:00:00,54.43,54.44,54.3,54.3,25300.0,33.0339,33.04,32.955,32.955,25300.0
2005-08-02 13:05:00,54.31,54.32,54.27,54.27,13800.0,32.9611,32.9672,32.9368,32.9368,13800.0
2005-08-02 13:10:00,54.28,54.33,54.26,54.32,21200.0,32.9429,32.9733,32.9308,32.9672,21200.0
2005-08-02 13:15:00,54.31,54.31,54.23,54.27,52000.0,32.9611,32.9611,32.9126,32.9368,52000.0
2005-08-02 13:20:00,54.28,54.28,54.2,54.23,22700.0,32.9429,32.9429,32.8944,32.9126,22700.0
2005-08-02 13:25:00,54.23,54.23,54.16,54.16,32700.0,32.9126,32.9126,32.8701,32.8701,32700.0
2005-08-02 13:30:00,54.17,54.2,54.15,54.18,18200.0,32.8762,32.8944,32.864,32.8822,18200.0
2005-08-02 13:35:00,54.17,54.2,54.16,54.16,14800.0,32.8762,32.8944,32.8701,32.8701,14800.0
2005-08-02 13:40:00,54.17,54.17,54.12,54.12,26900.0,32.8762,32.8762,32.8458,32.8458,26900.0
2005-08-02 13:45:00,54.12,54.12,54.03,54.04,27400.0,32.8458,32.8458,32.7912,32.7973,27400.0
2005-08-02 13:50:00,54.03,54.04,53.97,53.98,46600.0,32.7912,32.7973,32.7548,32.7608,46600.0
2005-08-02 13:55:00,53.98,54.0,53.94,53.94,128800.0,32.7608,32.773,32.7366,32.7366,128800.0
2005-08-02 14:00:00,53.95,54.06,53.92,54.06,40300.0,32.7426,32.8094,32.7244,32.8094,40300.0
2005-08-02 14:05:00,54.06,54.14,54.01,54.01,28200.0,32.8094,32.8579,32.779,32.779,28200.0
2005-08-02 14:10:00,54.02,54.09,54.0,54.04,24300.0,32.7851,32.8276,32.773,32.7973,24300.0
2005-08-02 14:15:00,54.04,54.06,54.02,54.06,15800.0,32.7973,32.8094,32.7851,32.8094,15800.0
2005-08-02 14:20:00,54.06,54.08,54.0,54.01,26500.0,32.8094,32.8215,32.773,32.779,26500.0
2005-08-02 14:25:00,54.0,54.06,54.0,54.03,23600.0,32.773,32.8094,32.773,32.7912,23600.0
2005-08-02 14:30:00,54.03,54.09,54.0,54.09,43600.0,32.7912,32.8276,32.773,32.8276,43600.0
2005-08-02 14:35:00,54.07,54.13,54.07,54.11,29900.0,32.8155,32.8519,32.8155,32.8397,29900.0
2005-08-02 14:40:00,54.12,54.22,54.11,54.22,27400.0,32.8458,32.9065,32.8397,32.9065,27400.0
2005-08-02 14:45:00,54.2,54.33,54.2,54.32,100500.0,32.8944,32.9733,32.8944,32.9672,100500.0
2005-08-02 14:50:00,54.32,54.35,54.23,54.3,40300.0,32.9672,32.9854,32.9126,32.955,40300.0
2005-08-02 14:55:00,54.3,54.35,54.24,54.3,45600.0,32.955,32.9854,32.9186,32.955,45600.0
2005-08-02 15:00:00,54.31,54.34,54.3,54.31,51800.0,32.9611,32.9793,32.955,32.9611,51800.0
2005-08-02 15:05:00,54.31,54.37,54.31,54.32,29900.0,32.9611,32.9975,32.9611,32.9672,29900.0
2005-08-02 15:10:00,54.32,54.33,54.3,54.31,23100.0,32.9672,32.9733,32.955,32.9611,23100.0
2005-08-02 15:15:00,54.32,54.33,54.3,54.31,19400.0,32.9672,32.9733,32.955,32.9611,19400.0
2005-08-02 15:20:00,54.31,54.33,54.3,54.32,21100.0,32.9611,32.9733,32.955,32.9672,21100.0
2005-08-02 15:25:00,54.31,54.37,54.31,54.37,19500.0,32.9611,32.9975,32.9611,32.9975,19500.0
2005-08-02 15:30:00,54.36,54.37,54.32,54.32,36500.0,32.9915,32.9975,32.9672,32.9672,36500.0
2005-08-02 15:35:00,54.33,54.4,54.33,54.36,47100.0,32.9733,33.0157,32.9733,32.9915,47100.0
2005-08-02 15:40:00,54.36,54.43,54.36,54.43,32300.0,32.9915,33.0339,32.9915,33.0339,32300.0
2005-08-02 15:45:00,54.42,54.45,54.33,54.4,137500.0,33.0279,33.0461,32.9733,33.0157,137500.0
2005-08-02 15:50:00,54.41,54.43,54.39,54.43,87200.0,33.0218,33.0339,33.0097,33.0339,87200.0
2005-08-02 15:55:00,54.43,54.46,54.43,54.45,92100.0,33.0339,33.0522,33.0339,33.0461,92100.0
2005-08-03 09:30:00,54.23,54.24,53.99,54.0,119400.0,32.9126,32.9186,32.7669,32.773,119400.0
2005-08-03 09:35:00,54.01,54.15,53.98,54.13,57000.0,32.779,32.864,32.7608,32.8519,57000.0
2005-08-03 09:40:00,54.1,54.16,54.06,54.09,49700.0,32.8337,32.8701,32.8094,32.8276,49700.0
2005-08-03 09:45:00,54.09,54.1,54.0,54.09,42400.0,32.8276,32.8337,32.773,32.8276,42400.0
2005-08-03 09:50:00,54.1,54.13,54.09,54.12,20600.0,32.8337,32.8519,32.8276,32.8458,20600.0
2005-08-03 09:55:00,54.12,54.15,54.0,54.01,46000.0,32.8458,32.864,32.773,32.779,46000.0
2005-08-03 10:00:00,54.01,54.08,53.98,54.07,63000.0,32.779,32.8215,32.7608,32.8155,63000.0
2005-08-03 10:05:00,54.03,54.05,53.99,54.01,19500.0,32.7912,32.8033,32.7669,32.779,19500.0
2005-08-03 10:10:00,54.01,54.04,53.99,54.02,15500.0,32.779,32.7973,32.7669,32.7851,15500.0
2005-08-03 10:15:00,54.0,54.2,54.0,54.19,47200.0,32.773,32.8944,32.773,32.8883,47200.0
2005-08-03 10:20:00,54.19,54.2,54.18,54.2,56200.0,32.8883,32.8944,32.8822,32.8944,56200.0
2005-08-03 10:25:00,54.21,54.22,54.19,54.22,59600.0,32.9004,32.9065,32.8883,32.9065,59600.0
2005-08-03 10:30:00,54.21,54.22,54.1,54.11,36400.0,32.9004,32.9065,32.8337,32.8397,36400.0
2005-08-03 10:35:00,54.11,54.19,54.11,54.16,31000.0,32.8397,32.8883,32.8397,32.8701,31000.0
2005-08-03 10:40:00,54.15,54.25,54.14,54.25,19900.0,32.864,32.9247,32.8579,32.9247,19900.0
2005-08-03 10:45:00,54.25,54.3,54.23,54.24,20400.0,32.9247,32.955,32.9126,32.9186,20400.0
2005-08-03 10:50:00,54.25,54.25,54.19,54.23,35400.0,32.9247,32.9247,32.8883,32.9126,35400.0
2005-08-03 10:55:00,54.22,54.27,54.2,54.27,25200.0,32.9065,32.9368,32.8944,32.9368,25200.0
2005-08-03 11:00:00,54.26,54.27,54.21,54.21,40900.0,32.9308,32.9368,32.9004,32.9004,40900.0
2005-08-03 11:05:00,54.22,54.22,54.19,54.2,60400.0,32.9065,32.9065,32.8883,32.8944,60400.0
2005-08-03 11:10:00,54.2,54.25,54.19,54.25,23400.0,32.8944,32.9247,32.8883,32.9247,23400.0
2005-08-03 11:15:00,54.25,54.32,54.25,54.28,28900.0,32.9247,32.9672,32.9247,32.9429,28900.0
2005-08-03 11:20:00,54.28,54.31,54.27,54.3,12500.0,32.9429,32.9611,32.9368,32.955,12500.0
2005-08-03 11:25:00,54.3,54.37,54.28,54.35,36300.0,32.955,32.9975,32.9429,32.9854,36300.0
2005-08-03 11:30:00,54.35,54.4,54.34,54.37,36300.0,32.9854,33.0157,32.9793,32.9975,36300.0
2005-08-03 11:35:00,54.37,54.37,54.35,54.36,19700.0,32.9975,32.9975,32.9854,32.9915,19700.0
2005-08-03 11:40:00,54.36,54.39,54.35,54.39,25400.0,32.9915,33.0097,32.9854,33.0097,25400.0
2005-08-03 11:45:00,54.39,54.39,54.36,54.38,15700.0,33.0097,33.0097,32.9915,33.0036,15700.0
2005-08-03 11:50:00,54.36,54.38,54.36,54.37,93300.0,32.9915,33.0036,32.9915,32.9975,93300.0
2005-08-03 11:55:00,54.36,54.37,54.33,54.34,37500.0,32.9915,32.9975,32.9733,32.9793,37500.0
2005-08-03 12:00:00,54.34,54.37,54.34,54.36,20300.0,32.9793,32.9975,32.9793,32.9915,20300.0
2005-08-03 12:05:00,54.36,54.4,54.35,54.38,55000.0,32.9915,33.0157,32.9854,33.0036,55000.0
2005-08-03 12:10:00,54.38,54.4,54.35,54.39,86100.0,33.0036,33.0157,32.9854,33.0097,86100.0
2005-08-03 12:15:00,54.39,54.39,54.37,54.38,22300.0,33.0097,33.0097,32.9975,33.0036,22300.0
2005-08-03 12:20:00,54.38,54.38,54.35,54.38,60900.0,33.0036,33.0036,32.9854,33.0036,60900.0
2005-08-03 12:25:00,54.38,54.44,54.37,54.39,69100.0,33.0036,33.04,32.9975,33.0097,69100.0
2005-08-03 12:30:00,54.39,54.4,54.37,54.39,86300.0,33.0097,33.0157,32.9975,33.0097,86300.0
2005-08-03 12:35:00,54.38,54.42,54.38,54.39,33300.0,33.0036,33.0279,33.0036,33.0097,33300.0
2005-08-03 12:40:00,54.38,54.41,54.38,54.39,23300.0,33.0036,33.0218,33.0036,33.0097,23300.0
2005-08-03 12:45:00,54.4,54.42,54.39,54.42,19100.0,33.0157,33.0279,33.0097,33.0279,19100.0
2005-08-03 12:50:00,54.42,54.42,54.38,54.39,65700.0,33.0279,33.0279,33.0036,33.0097,65700.0
2005-08-03 12:55:00,54.4,54.41,54.38,54.39,92500.0,33.0157,33.0218,33.0036,33.0097,92500.0
2005-08-03 13:00:00,54.39,54.39,54.33,54.34,30300.0,33.0097,33.0097,32.9733,32.9793,30300.0
2005-08-03 13:05:00,54.34,54.37,54.33,54.36,12600.0,32.9793,32.9975,32.9733,32.9915,12600.0
2005-08-03 13:10:00,54.35,54.41,54.35,54.4,27600.0,32.9854,33.0218,32.9854,33.0157,27600.0
2005-08-03 13:15:00,54.4,54.41,54.38,54.39,14900.0,33.0157,33.0218,33.0036,33.0097,14900.0
2005-08-03 13:20:00,54.39,54.41,54.38,54.4,20400.0,33.0097,33.0218,33.0036,33.0157,20400.0
2005-08-03 13:25:00,54.4,54.41,54.38,54.4,32600.0,33.0157,33.0218,33.0036,33.0157,32600.0
2005-08-03 13:30:00,54.4,54.42,54.4,54.4,21500.0,33.0157,33.0279,33.0157,33.0157,21500.0
2005-08-03 13:35:00,54.41,54.41,54.4,54.4,19600.0,33.0218,33.0218,33.0157,33.0157,19600.0
2005-08-03 13:40:00,54.4,54.44,54.39,54.43,24600.0,33.0157,33.04,33.0097,33.0339,24600.0
2005-08-03 13:45:00,54.42,54.43,54.41,54.42,8100.0,33.0279,33.0339,33.0218,33.0279,8100.0
2005-08-03 13:50:00,54.42,54.46,54.4,54.4,11900.0,33.0279,33.0522,33.0157,33.0157,11900.0
2005-08-03 13:55:00,54.4,54.44,54.37,54.37,16000.0,33.0157,33.04,32.9975,32.9975,16000.0
2005-08-03 14:00:00,54.38,54.41,54.32,54.33,34300.0,33.0036,33.0218,32.9672,32.9733,34300.0
2005-08-03 14:05:00,54.35,54.37,54.32,54.35,14800.0,32.9854,32.9975,32.9672,32.9854,14800.0
2005-08-03 14:10:00,54.35,54.37,54.32,54.37,15700.0,32.9854,32.9975,32.9672,32.9975,15700.0
2005-08-03 14:15:00,54.36,54.42,54.36,54.36,16600.0,32.9915,33.0279,32.9915,32.9915,16600.0
2005-08-03 14:20:00,54.35,54.38,54.3,54.31,53600.0,32.9854,33.0036,32.955,32.9611,53600.0
2005-08-03 14:25:00,54.32,54.32,54.28,54.28,78800.0,32.9672,32.9672,32.9429,32.9429,78800.0
2005-08-03 14:30:00,54.3,54.31,54.26,54.27,15200.0,32.955,32.9611,32.9308,32.9368,15200.0
2005-08-03 14:35:00,54.26,54.29,54.25,54.26,29800.0,32.9308,32.949,32.9247,32.9308,29800.0
2005-08-03 14:40:00,54.26,54.28,54.25,54.25,67300.0,32.9308,32.9429,32.9247,32.9247,67300.0
2005-08-03 14:45:00,54.25,54.28,54.25,54.27,35100.0,32.9247,32.9429,32.9247,32.9368,35100.0
2005-08-03 14:50:00,54.27,54.28,54.19,54.22,44100.0,32.9368,32.9429,32.8883,32.9065,44100.0
2005-08-03 14:55:00,54.22,54.26,54.22,54.26,29800.0,32.9065,32.9308,32.9065,32.9308,29800.0
2005-08-03 15:00:00,54.26,54.26,54.24,54.26,22100.0,32.9308,32.9308,32.9186,32.9308,22100.0
2005-08-03 15:05:00,54.26,54.28,54.25,54.28,42000.0,32.9308,32.9429,32.9247,32.9429,42000.0
2005-08-03 15:10:00,54.26,54.32,54.25,54.3,29800.0,32.9308,32.9672,32.9247,32.955,29800.0
2005-08-03 15:15:00,54.29,54.3,54.26,54.28,45000.0,32.949,32.955,32.9308,32.9429,45000.0
2005-08-03 15:20:00,54.31,54.34,54.29,54.29,25800.0,32.9611,32.9793,32.949,32.949,25800.0
2005-08-03 15:25:00,54.29,54.31,54.28,54.3,28200.0,32.949,32.9611,32.9429,32.955,28200.0
2005-08-03 15:30:00,54.3,54.31,54.26,54.27,29200.0,32.955,32.9611,32.9308,32.9368,29200.0
2005-08-03 15:35:00,54.27,54.28,54.26,54.28,56000.0,32.9368,32.9429,32.9308,32.9429,56000.0
2005-08-03 15:40:00,54.28,54.36,54.28,54.35,35300.0,32.9429,32.9915,32.9429,32.9854,35300.0
2005-08-03 15:45:00,54.37,54.39,54.3,54.36,51700.0,32.9975,33.0097,32.955,32.9915,51700.0
2005-08-03 15:50:00,54.33,54.35,54.33,54.34,85000.0,32.9733,32.9854,32.9733,32.9793,85000.0
2005-08-03 15:55:00,54.34,54.4,54.33,54.39,67400.0,32.9793,33.0157,32.9733,33.0097,67400.0
2005-08-04 09:30:00,54.06,54.07,53.98,53.98,149000.0,32.8094,32.8155,32.7608,32.7608,149000.0
2005-08-04 09:35:00,53.99,54.17,53.9,54.14,89200.0,32.7669,32.8762,32.7123,32.8579,89200.0
2005-08-04 09:40:00,54.15,54.19,54.09,54.17,38200.0,32.864,32.8883,32.8276,32.8762,38200.0
2005-08-04 09:45:00,54.18,54.18,54.07,54.1,26100.0,32.8822,32.8822,32.8155,32.8337,26100.0
2005-08-04 09:50:00,54.11,54.23,54.1,54.23,44500.0,32.8397,32.9126,32.8337,32.9126,44500.0
2005-08-04 09:55:00,54.23,54.23,54.09,54.12,42200.0,32.9126,32.9126,32.8276,32.8458,42200.0
2005-08-04 10:00:00,54.13,54.14,54.09,54.14,57600.0,32.8519,32.8579,32.8276,32.8579,57600.0
2005-08-04 10:05:00,54.14,54.14,53.97,54.05,49200.0,32.8579,32.8579,32.7548,32.8033,49200.0
2005-08-04 10:10:00,54.04,54.1,53.96,54.08,37800.0,32.7973,32.8337,32.7487,32.8215,37800.0
2005-08-04 10:15:00,54.08,54.08,54.03,54.06,34200.0,32.8215,32.8215,32.7912,32.8094,34200.0
2005-08-04 10:20:00,54.07,54.08,54.01,54.06,34700.0,32.8155,32.8215,32.779,32.8094,34700.0
2005-08-04 10:25:00,54.05,54.11,54.05,54.1,17300.0,32.8033,32.8397,32.8033,32.8337,17300.0
2005-08-04 10:30:00,54.11,54.11,54.04,54.08,29900.0,32.8397,32.8397,32.7973,32.8215,29900.0
2005-08-04 10:35:00,54.06,54.1,54.05,54.09,15300.0,32.8094,32.8337,32.8033,32.8276,15300.0
2005-08-04 10:40:00,54.1,54.13,54.04,54.07,45300.0,32.8337,32.8519,32.7973,32.8155,45300.0
2005-08-04 10:45:00,54.07,54.12,54.07,54.09,24900.0,32.8155,32.8458,32.8155,32.8276,24900.0
2005-08-04 10:50:00,54.08,54.09,54.03,54.09,20000.0,32.8215,32.8276,32.7912,32.8276,20000.0
2005-08-04 10:55:00,54.08,54.1,54.05,54.09,16600.0,32.8215,32.8337,32.8033,32.8276,16600.0
2005-08-04 11:00:00,54.09,54.12,54.03,54.03,109700.0,32.8276,32.8458,32.7912,32.7912,109700.0
2005-08-04 11:05:00,54.07,54.08,54.0,54.0,38600.0,32.8155,32.8215,32.773,32.773,38600.0
2005-08-04 11:10:00,54.03,54.09,54.01,54.07,30200.0,32.7912,32.8276,32.779,32.8155,30200.0
2005-08-04 11:15:00,54.07,54.08,54.03,54.04,26400.0,32.8155,32.8215,32.7912,32.7973,26400.0
2005-08-04 11:20:00,54.05,54.06,54.04,54.05,11700.0,32.8033,32.8094,32.7973,32.8033,11700.0
2005-08-04 11:25:00,54.06,54.07,54.01,54.01,42900.0,32.8094,32.8155,32.779,32.779,42900.0
2005-08-04 11:30:00,54.02,54.06,54.01,54.04,114600.0,32.7851,32.8094,32.779,32.7973,114600.0
2005-08-04 11:35:00,54.05,54.07,54.0,54.07,165400.0,32.8033,32.8155,32.773,32.8155,165400.0
2005-08-04 11:40:00,54.08,54.08,54.01,54.01,24700.0,32.8215,32.8215,32.779,32.779,24700.0
2005-08-04 11:45:00,54.01,54.02,53.98,54.01,76300.0,32.779,32.7851,32.7608,32.779,76300.0
2005-08-04 11:50:00,54.01,54.01,53.97,53.97,11000.0,32.779,32.779,32.7548,32.7548,11000.0
2005-08-04 11:55:00,53.97,53.98,53.9,53.91,61200.0,32.7548,32.7608,32.7123,32.7184,61200.0
2005-08-04 12:00:00,53.91,53.93,53.77,53.81,77000.0,32.7184,32.7305,32.6334,32.6577,77000.0
2005-08-04 12:05:00,53.83,53.83,53.72,53.78,58800.0,32.6698,32.6698,32.603,32.6395,58800.0
2005-08-04 12:10:00,53.79,53.83,53.76,53.83,26800.0,32.6455,32.6698,32.6273,32.6698,26800.0
2005-08-04 12:15:00,53.83,53.86,53.81,53.85,29400.0,32.6698,32.688,32.6577,32.6819,29400.0
2005-08-04 12:20:00,53.84,53.85,53.81,53.83,23200.0,32.6759,32.6819,32.6577,32.6698,23200.0
2005-08-04 12:25:00,53.84,53.87,53.8,53.83,20500.0,32.6759,32.6941,32.6516,32.6698,20500.0
2005-08-04 12:30:00,53.86,53.91,53.83,53.88,33600.0,32.688,32.7184,32.6698,32.7001,33600.0
2005-08-04 12:35:00,53.88,53.91,53.88,53.9,14200.0,32.7001,32.7184,32.7001,32.7123,14200.0
2005-08-04 12:40:00,53.9,53.91,53.89,53.9,13600.0,32.7123,32.7184,32.7062,32.7123,13600.0
2005-08-04 12:45:00,53.9,53.94,53.89,53.94,22400.0,32.7123,32.7366,32.7062,32.7366,22400.0
2005-08-04 12:50:00,53.92,53.97,53.9,53.92,18000.0,32.7244,32.7548,32.7123,32.7244,18000.0
2005-08-04 12:55:00,53.92,53.99,53.9,53.93,23300.0,32.7244,32.7669,32.7123,32.7305,23300.0
2005-08-04 13:00:00,53.9,54.01,53.9,53.99,25200.0,32.7123,32.779,32.7123,32.7669,25200.0
2005-08-04 13:05:00,53.99,54.0,53.95,53.95,13400.0,32.7669,32.773,32.7426,32.7426,13400.0
2005-08-04 13:10:00,53.95,53.96,53.86,53.89,8800.0,32.7426,32.7487,32.688,32.7062,8800.0
2005-08-04 13:15:00,53.89,53.91,53.85,53.86,10000.0,32.7062,32.7184,32.6819,32.688,10000.0
2005-08-04 13:20:00,53.88,54.0,53.87,53.91,39900.0,32.7001,32.773,32.6941,32.7184,39900.0
2005-08-04 13:25:00,53.93,53.96,53.9,53.96,13200.0,32.7305,32.7487,32.7123,32.7487,13200.0
2005-08-04 13:30:00,53.97,53.97,53.89,53.91,32000.0,32.7548,32.7548,32.7062,32.7184,32000.0
2005-08-04 13:35:00,53.92,53.95,53.9,53.94,8500.0,32.7244,32.7426,32.7123,32.7366,8500.0
2005-08-04 13:40:00,53.95,54.03,53.94,54.02,12900.0,32.7426,32.7912,32.7366,32.7851,12900.0
2005-08-04 13:45:00,54.02,54.03,53.98,53.98,16600.0,32.7851,32.7912,32.7608,32.7608,16600.0
2005-08-04 13:50:00,53.99,53.99,53.95,53.95,9100.0,32.7669,32.7669,32.7426,32.7426,9100.0
2005-08-04 13:55:00,53.96,53.98,53.95,53.97,13800.0,32.7487,32.7608,32.7426,32.7548,13800.0
2005-08-04 14:00:00,53.98,54.04,53.97,54.03,11000.0,32.7608,32.7973,32.7548,32.7912,11000.0
2005-08-04 14:05:00,54.03,54.03,53.96,53.97,16400.0,32.7912,32.7912,32.7487,32.7548,16400.0
2005-08-04 14:10:00,53.97,53.97,53.95,53.96,16700.0,32.7548,32.7548,32.7426,32.7487,16700.0
2005-08-04 14:15:00,53.96,53.98,53.94,53.98,14700.0,32.7487,32.7608,32.7366,32.7608,14700.0
2005-08-04 14:20:00,53.98,54.0,53.96,53.97,11800.0,32.7608,32.773,32.7487,32.7548,11800.0
2005-08-04 14:25:00,53.98,54.01,53.98,54.0,10000.0,32.7608,32.779,32.7608,32.773,10000.0
2005-08-04 14:30:00,54.0,54.01,53.95,53.99,15300.0,32.773,32.779,32.7426,32.7669,15300.0
2005-08-04 14:35:00,53.98,54.05,53.97,54.03,25900.0,32.7608,32.8033,32.7548,32.7912,25900.0
2005-08-04 14:40:00,54.03,54.07,54.01,54.02,15200.0,32.7912,32.8155,32.779,32.7851,15200.0
2005-08-04 14:45:00,54.02,54.03,53.98,54.0,10700.0,32.7851,32.7912,32.7608,32.773,10700.0
2005-08-04 14:50:00,54.01,54.02,53.95,53.98,18000.0,32.779,32.7851,32.7426,32.7608,18000.0
2005-08-04 14:55:00,53.98,54.03,53.98,53.98,12100.0,32.7608,32.7912,32.7608,32.7608,12100.0
2005-08-04 15:00:00,54.0,54.04,53.98,54.01,35400.0,32.773,32.7973,32.7608,32.779,35400.0
2005-08-04 15:05:00,54.03,54.05,54.01,54.01,16100.0,32.7912,32.8033,32.779,32.779,16100.0
2005-08-04 15:10:00,54.01,54.05,53.96,53.96,42700.0,32.779,32.8033,32.7487,32.7487,42700.0
2005-08-04 15:15:00,53.97,53.99,53.95,53.99,9300.0,32.7548,32.7669,32.7426,32.7669,9300.0
2005-08-04 15:20:00,53.99,54.05,53.99,54.04,40700.0,32.7669,32.8033,32.7669,32.7973,40700.0
2005-08-04 15:25:00,54.04,54.06,54.02,54.06,21200.0,32.7973,32.8094,32.7851,32.8094,21200.0
2005-08-04 15:30:00,54.04,54.05,53.97,53.97,37800.0,32.7973,32.8033,32.7548,32.7548,37800.0
2005-08-04 15:35:00,53.97,54.01,53.96,53.99,27200.0,32.7548,32.779,32.7487,32.7669,27200.0
2005-08-04 15:40:00,53.99,54.05,53.99,54.03,37400.0,32.7669,32.8033,32.7669,32.7912,37400.0
2005-08-04 15:45:00,54.03,54.04,53.99,54.01,51300.0,32.7912,32.7973,32.7669,32.779,51300.0
2005-08-04 15:50:00,54.01,54.01,53.99,53.99,47500.0,32.779,32.779,32.7669,32.7669,47500.0
2005-08-04 15:55:00,53.99,54.0,53.98,53.98,52200.0,32.7669,32.773,32.7608,32.7608,52200.0
2005-08-05 09:30:00,54.0,54.01,53.93,53.96,117500.0,32.773,32.779,32.7305,32.7487,117500.0
2005-08-05 09:35:00,53.96,53.98,53.94,53.94,65900.0,32.7487,32.7608,32.7366,32.7366,65900.0
2005-08-05 09:40:00,53.93,54.1,53.93,54.06,65200.0,32.7305,32.8337,32.7305,32.8094,65200.0
2005-08-05 09:45:00,54.05,54.12,54.03,54.08,59400.0,32.8033,32.8458,32.7912,32.8215,59400.0
2005-08-05 09:50:00,54.08,54.15,54.0,54.03,71300.0,32.8215,32.864,32.773,32.7912,71300.0
2005-08-05 09:55:00,54.02,54.05,53.93,53.93,51800.0,32.7851,32.8033,32.7305,32.7305,51800.0
2005-08-05 10:00:00,53.93,53.94,53.8,53.8,129500.0,32.7305,32.7366,32.6516,32.6516,129500.0
2005-08-05 10:05:00,53.8,53.94,53.8,53.89,100000.0,32.6516,32.7366,32.6516,32.7062,100000.0
2005-08-05 10:10:00,53.89,54.03,53.87,54.03,41700.0,32.7062,32.7912,32.6941,32.7912,41700.0
2005-08-05 10:15:00,54.03,54.05,54.0,54.0,30600.0,32.7912,32.8033,32.773,32.773,30600.0
2005-08-05 10:20:00,54.01,54.02,53.98,54.0,56800.0,32.779,32.7851,32.7608,32.773,56800.0
2005-08-05 10:25:00,54.0,54.05,53.98,54.0,43500.0,32.773,32.8033,32.7608,32.773,43500.0
2005-08-05 10:30:00,53.99,54.03,53.98,54.01,19200.0,32.7669,32.7912,32.7608,32.779,19200.0
2005-08-05 10:35:00,54.01,54.01,53.9,53.95,54300.0,32.779,32.779,32.7123,32.7426,54300.0
2005-08-05 10:40:00,53.94,53.99,53.89,53.94,41800.0,32.7366,32.7669,32.7062,32.7366,41800.0
2005-08-05 10:45:00,53.93,53.97,53.91,53.93,23000.0,32.7305,32.7548,32.7184,32.7305,23000.0
2005-08-05 10:50:00,53.91,53.96,53.9,53.95,15300.0,32.7184,32.7487,32.7123,32.7426,15300.0
2005-08-05 10:55:00,53.95,53.97,53.95,53.95,10600.0,32.7426,32.7548,32.7426,32.7426,10600.0
2005-08-05 11:00:00,53.95,53.96,53.92,53.95,13300.0,32.7426,32.7487,32.7244,32.7426,13300.0
2005-08-05 11:05:00,53.93,53.96,53.92,53.92,12700.0,32.7305,32.7487,32.7244,32.7244,12700.0
2005-08-05 11:10:00,53.92,54.01,53.92,54.01,75400.0,32.7244,32.779,32.7244,32.779,75400.0
2005-08-05 11:15:00,54.0,54.01,53.96,53.96,23000.0,32.773,32.779,32.7487,32.7487,23000.0
2005-08-05 11:20:00,53.96,53.98,53.94,53.95,42400.0,32.7487,32.7608,32.7366,32.7426,42400.0
2005-08-05 11:25:00,53.96,53.96,53.83,53.89,46000.0,32.7487,32.7487,32.6698,32.7062,46000.0
2005-08-05 11:30:00,53.86,53.89,53.86,53.86,16200.0,32.688,32.7062,32.688,32.688,16200.0
2005-08-05 11:35:00,53.87,53.87,53.82,53.85,40500.0,32.6941,32.6941,32.6637,32.6819,40500.0
2005-08-05 11:40:00,53.85,53.86,53.83,53.83,13900.0,32.6819,32.688,32.6698,32.6698,13900.0
2005-08-05 11:45:00,53.83,53.84,53.8,53.81,19000.0,32.6698,32.6759,32.6516,32.6577,19000.0
2005-08-05 11:50:00,53.8,53.8,53.71,53.71,42700.0,32.6516,32.6516,32.597,32.597,42700.0
2005-08-05 11:55:00,53.71,53.71,53.65,53.67,51700.0,32.597,32.597,32.5606,32.5727,51700.0
2005-08-05 12:00:00,53.69,53.73,53.69,53.72,40800.0,32.5848,32.6091,32.5848,32.603,40800.0
2005-08-05 12:05:00,53.72,53.73,53.7,53.71,43000.0,32.603,32.6091,32.5909,32.597,43000.0
2005-08-05 12:10:00,53.7,53.71,53.69,53.71,53400.0,32.5909,32.597,32.5848,32.597,53400.0
2005-08-05 12:15:00,53.7,53.7,53.62,53.64,22800.0,32.5909,32.5909,32.5424,32.5545,22800.0
2005-08-05 12:20:00,53.63,53.63,53.52,53.52,27300.0,32.5484,32.5484,32.4817,32.4817,27300.0
2005-08-05 12:25:00,53.52,53.57,53.43,53.57,57400.0,32.4817,32.512,32.427,32.512,57400.0
2005-08-05 12:30:00,53.58,53.63,53.58,53.62,13000.0,32.5181,32.5484,32.5181,32.5424,13000.0
2005-08-05 12:35:00,53.62,53.65,53.61,53.64,21000.0,32.5424,32.5606,32.5363,32.5545,21000.0
2005-08-05 12:40:00,53.63,53.67,53.63,53.64,9600.0,32.5484,32.5727,32.5484,32.5545,9600.0
2005-08-05 12:45:00,53.64,53.64,53.6,53.62,17300.0,32.5545,32.5545,32.5302,32.5424,17300.0
2005-08-05 12:50:00,53.62,53.62,53.6,53.61,9500.0,32.5424,32.5424,32.5302,32.5363,9500.0
2005-08-05 12:55:00,53.6,53.64,53.6,53.63,15600.0,32.5302,32.5545,32.5302,32.5484,15600.0
2005-08-05 13:00:00,53.64,53.65,53.62,53.65,9600.0,32.5545,32.5606,32.5424,32.5606,9600.0
2005-08-05 13:05:00,53.65,53.66,53.62,53.65,11200.0,32.5606,32.5666,32.5424,32.5606,11200.0
2005-08-05 13:10:00,53.65,53.73,53.64,53.73,28600.0,32.5606,32.6091,32.5545,32.6091,28600.0
2005-08-05 13:15:00,53.73,53.74,53.68,53.68,30800.0,32.6091,32.6152,32.5788,32.5788,30800.0
2005-08-05 13:20:00,53.7,53.73,53.67,53.67,11100.0,32.5909,32.6091,32.5727,32.5727,11100.0
2005-08-05 13:25:00,53.69,53.73,53.65,53.72,11700.0,32.5848,32.6091,32.5606,32.603,11700.0
2005-08-05 13:30:00,53.72,53.73,53.71,53.73,10600.0,32.603,32.6091,32.597,32.6091,10600.0
2005-08-05 13:35:00,53.73,53.77,53.72,53.76,15300.0,32.6091,32.6334,32.603,32.6273,15300.0
2005-08-05 13:40:00,53.76,53.78,53.74,53.77,6500.0,32.6273,32.6395,32.6152,32.6334,6500.0
2005-08-05 13:45:00,53.76,53.77,53.66,53.68,17000.0,32.6273,32.6334,32.5666,32.5788,17000.0
2005-08-05 13:50:00,53.68,53.72,53.65,53.71,10300.0,32.5788,32.603,32.5606,32.597,10300.0
2005-08-05 13:55:00,53.71,53.71,53.64,53.64,10000.0,32.597,32.597,32.5545,32.5545,10000.0
2005-08-05 14:00:00,53.64,53.65,53.6,53.6,18000.0,32.5545,32.5606,32.5302,32.5302,18000.0
2005-08-05 14:05:00,53.6,53.61,53.54,53.54,21600.0,32.5302,32.5363,32.4938,32.4938,21600.0
2005-08-05 14:10:00,53.54,53.55,53.5,53.52,17200.0,32.4938,32.4999,32.4695,32.4817,17200.0
2005-08-05 14:15:00,53.51,53.56,53.51,53.53,9800.0,32.4756,32.5059,32.4756,32.4877,9800.0
2005-08-05 14:20:00,53.54,53.54,53.5,53.51,22200.0,32.4938,32.4938,32.4695,32.4756,22200.0
2005-08-05 14:25:00,53.52,53.54,53.51,53.54,11400.0,32.4817,32.4938,32.4756,32.4938,11400.0
2005-08-05 14:30:00,53.54,53.65,53.53,53.65,19600.0,32.4938,32.5606,32.4877,32.5606,19600.0
2005-08-05 14:35:00,53.65,53.65,53.6,53.62,29000.0,32.5606,32.5606,32.5302,32.5424,29000.0
2005-08-05 14:40:00,53.6,53.68,53.6,53.61,18900.0,32.5302,32.5788,32.5302,32.5363,18900.0
2005-08-05 14:45:00,53.62,53.63,53.55,53.56,16400.0,32.5424,32.5484,32.4999,32.5059,16400.0
2005-08-05 14:50:00,53.55,53.59,53.55,53.59,12000.0,32.4999,32.5241,32.4999,32.5241,12000.0
2005-08-05 14:55:00,53.59,53.59,53.51,53.54,13700.0,32.5241,32.5241,32.4756,32.4938,13700.0
2005-08-05 15:00:00,53.52,53.61,53.52,53.57,25200.0,32.4817,32.5363,32.4817,32.512,25200.0
2005-08-05 15:05:00,53.57,53.62,53.57,53.61,13600.0,32.512,32.5424,32.512,32.5363,13600.0
2005-08-05 15:10:00,53.61,53.64,53.57,53.62,14200.0,32.5363,32.5545,32.512,32.5424,14200.0
2005-08-05 15:15:00,53.61,53.62,53.57,53.57,15200.0,32.5363,32.5424,32.512,32.512,15200.0
2005-08-05 15:20:00,53.59,53.59,53.54,53.55,24100.0,32.5241,32.5241,32.4938,32.4999,24100.0
2005-08-05 15:25:00,53.55,53.59,53.5,53.59,89200.0,32.4999,32.5241,32.4695,32.5241,89200.0
2005-08-05 15:30:00,53.58,53.65,53.58,53.63,37300.0,32.5181,32.5606,32.5181,32.5484,37300.0
2005-08-05 15:35:00,53.65,53.74,53.64,53.71,36100.0,32.5606,32.6152,32.5545,32.597,36100.0
2005-08-05 15:40:00,53.69,53.73,53.67,53.69,36400.0,32.5848,32.6091,32.5727,32.5848,36400.0
2005-08-05 15:45:00,53.67,53.68,53.61,53.61,43000.0,32.5727,32.5788,32.5363,32.5363,43000.0
2005-08-05 15:50:00,53.61,53.64,53.57,53.64,35100.0,32.5363,32.5545,32.512,32.5545,35100.0
2005-08-05 15:55:00,53.61,53.68,53.61,53.62,26300.0,32.5363,32.5788,32.5363,32.5424,26300.0
2005-08-08 09:30:00,53.98,53.99,53.75,53.91,98100.0,32.7608,32.7669,32.6213,32.7184,98100.0
2005-08-08 09:35:00,54.0,54.1,54.0,54.01,50500.0,32.773,32.8337,32.773,32.779,50500.0
2005-08-08 09:40:00,54.02,54.11,53.99,54.04,57900.0,32.7851,32.8397,32.7669,32.7973,57900.0
2005-08-08 09:45:00,54.07,54.08,54.01,54.08,28300.0,32.8155,32.8215,32.779,32.8215,28300.0
2005-08-08 09:50:00,54.09,54.24,54.08,54.2,47400.0,32.8276,32.9186,32.8215,32.8944,47400.0
2005-08-08 09:55:00,54.18,54.24,54.08,54.11,60600.0,32.8822,32.9186,32.8215,32.8397,60600.0
2005-08-08 10:00:00,54.09,54.1,54.02,54.09,26400.0,32.8276,32.8337,32.7851,32.8276,26400.0
2005-08-08 10:05:00,54.06,54.08,53.91,53.91,26600.0,32.8094,32.8215,32.7184,32.7184,26600.0
2005-08-08 10:10:00,53.9,53.94,53.86,53.89,28000.0,32.7123,32.7366,32.688,32.7062,28000.0
2005-08-08 10:15:00,53.88,53.89,53.72,53.73,38600.0,32.7001,32.7062,32.603,32.6091,38600.0
2005-08-08 10:20:00,53.75,53.85,53.73,53.85,18600.0,32.6213,32.6819,32.6091,32.6819,18600.0
2005-08-08 10:25:00,53.85,53.93,53.82,53.9,28900.0,32.6819,32.7305,32.6637,32.7123,28900.0
2005-08-08 10:30:00,53.9,53.9,53.84,53.84,43900.0,32.7123,32.7123,32.6759,32.6759,43900.0
2005-08-08 10:35:00,53.85,53.85,53.8,53.82,41600.0,32.6819,32.6819,32.6516,32.6637,41600.0
2005-08-08 10:40:00,53.82,53.95,53.81,53.87,34100.0,32.6637,32.7426,32.6577,32.6941,34100.0
2005-08-08 10:45:00,53.87,53.91,53.82,53.83,36100.0,32.6941,32.7184,32.6637,32.6698,36100.0
2005-08-08 10:50:00,53.84,53.89,53.8,53.86,38700.0,32.6759,32.7062,32.6516,32.688,38700.0
2005-08-08 10:55:00,53.86,53.91,53.8,53.83,45700.0,32.688,32.7184,32.6516,32.6698,45700.0
2005-08-08 11:00:00,53.82,53.87,53.8,53.85,42200.0,32.6637,32.6941,32.6516,32.6819,42200.0
2005-08-08 11:05:00,53.83,53.91,53.83,53.87,22500.0,32.6698,32.7184,32.6698,32.6941,22500.0
2005-08-08 11:10:00,53.89,53.92,53.88,53.9,24400.0,32.7062,32.7244,32.7001,32.7123,24400.0
2005-08-08 11:15:00,53.9,53.92,53.87,53.91,12200.0,32.7123,32.7244,32.6941,32.7184,12200.0
2005-08-08 11:20:00,53.92,53.94,53.9,53.94,16500.0,32.7244,32.7366,32.7123,32.7366,16500.0
2005-08-08 11:25:00,53.95,53.97,53.92,53.96,12500.0,32.7426,32.7548,32.7244,32.7487,12500.0
2005-08-08 11:30:00,53.96,53.99,53.96,53.99,17200.0,32.7487,32.7669,32.7487,32.7669,17200.0
2005-08-08 11:35:00,53.98,54.02,53.97,54.01,22000.0,32.7608,32.7851,32.7548,32.779,22000.0
2005-08-08 11:40:00,54.0,54.01,53.93,53.95,22000.0,32.773,32.779,32.7305,32.7426,22000.0
2005-08-08 11:45:00,53.94,53.95,53.88,53.93,10500.0,32.7366,32.7426,32.7001,32.7305,10500.0
2005-08-08 11:50:00,53.94,53.95,53.92,53.94,9400.0,32.7366,32.7426,32.7244,32.7366,9400.0
2005-08-08 11:55:00,53.93,54.0,53.87,54.0,22300.0,32.7305,32.773,32.6941,32.773,22300.0
2005-08-08 12:00:00,53.99,54.0,53.96,53.96,8700.0,32.7669,32.773,32.7487,32.7487,8700.0
2005-08-08 12:05:00,53.97,53.97,53.89,53.89,6600.0,32.7548,32.7548,32.7062,32.7062,6600.0
2005-08-08 12:10:00,53.9,53.95,53.9,53.94,11600.0,32.7123,32.7426,32.7123,32.7366,11600.0
2005-08-08 12:15:00,53.94,53.95,53.88,53.93,14500.0,32.7366,32.7426,32.7001,32.7305,14500.0
2005-08-08 12:20:00,53.93,53.95,53.84,53.88,17500.0,32.7305,32.7426,32.6759,32.7001,17500.0
2005-08-08 12:25:00,53.88,53.88,53.85,53.86,9400.0,32.7001,32.7001,32.6819,32.688,9400.0
2005-08-08 12:30:00,53.87,53.92,53.85,53.92,30400.0,32.6941,32.7244,32.6819,32.7244,30400.0
2005-08-08 12:35:00,53.93,53.93,53.9,53.93,14400.0,32.7305,32.7305,32.7123,32.7305,14400.0
2005-08-08 12:40:00,53.93,53.93,53.9,53.91,7800.0,32.7305,32.7305,32.7123,32.7184,7800.0
2005-08-08 12:45:00,53.92,53.98,53.92,53.96,13000.0,32.7244,32.7608,32.7244,32.7487,13000.0
2005-08-08 12:50:00,53.95,53.97,53.91,53.95,22400.0,32.7426,32.7548,32.7184,32.7426,22400.0
2005-08-08 12:55:00,53.95,53.95,53.93,53.93,10700.0,32.7426,32.7426,32.7305,32.7305,10700.0
2005-08-08 13:00:00,53.94,53.95,53.89,53.94,18800.0,32.7366,32.7426,32.7062,32.7366,18800.0
2005-08-08 13:05:00,53.93,53.94,53.86,53.86,20000.0,32.7305,32.7366,32.688,32.688,20000.0
2005-08-08 13:10:00,53.85,53.86,53.75,53.83,28300.0,32.6819,32.688,32.6213,32.6698,28300.0
2005-08-08 13:15:00,53.83,53.83,53.77,53.81,14300.0,32.6698,32.6698,32.6334,32.6577,14300.0
2005-08-08 13:20:00,53.84,53.84,53.8,53.82,8500.0,32.6759,32.6759,32.6516,32.6637,8500.0
2005-08-08 13:25:00,53.82,53.83,53.79,53.81,7900.0,32.6637,32.6698,32.6455,32.6577,7900.0
2005-08-08 13:30:00,53.81,53.81,53.76,53.76,18900.0,32.6577,32.6577,32.6273,32.6273,18900.0
2005-08-08 13:35:00,53.77,53.77,53.75,53.75,14300.0,32.6334,32.6334,32.6213,32.6213,14300.0
2005-08-08 13:40:00,53.75,53.77,53.75,53.76,25900.0,32.6213,32.6334,32.6213,32.6273,25900.0
2005-08-08 13:45:00,53.76,53.79,53.75,53.77,21500.0,32.6273,32.6455,32.6213,32.6334,21500.0
2005-08-08 13:50:00,53.76,53.76,53.75,53.75,31600.0,32.6273,32.6273,32.6213,32.6213,31600.0
2005-08-08 13:55:00,53.75,53.8,53.71,53.77,55200.0,32.6213,32.6516,32.597,32.6334,55200.0
2005-08-08 14:00:00,53.78,53.8,53.77,53.79,6300.0,32.6395,32.6516,32.6334,32.6455,6300.0
2005-08-08 14:05:00,53.78,53.78,53.68,53.72,26700.0,32.6395,32.6395,32.5788,32.603,26700.0
2005-08-08 14:10:00,53.72,53.76,53.67,53.67,20400.0,32.603,32.6273,32.5727,32.5727,20400.0
2005-08-08 14:15:00,53.67,53.72,53.62,53.72,16500.0,32.5727,32.603,32.5424,32.603,16500.0
2005-08-08 14:20:00,53.7,53.73,53.69,53.7,16700.0,32.5909,32.6091,32.5848,32.5909,16700.0
2005-08-08 14:25:00,53.69,53.69,53.5,53.6,47000.0,32.5848,32.5848,32.4695,32.5302,47000.0
2005-08-08 14:30:00,53.6,53.65,53.53,53.54,30700.0,32.5302,32.5606,32.4877,32.4938,30700.0
2005-08-08 14:35:00,53.55,53.62,53.55,53.59,13500.0,32.4999,32.5424,32.4999,32.5241,13500.0
2005-08-08 14:40:00,53.6,53.63,53.53,53.53,11000.0,32.5302,32.5484,32.4877,32.4877,11000.0
2005-08-08 14:45:00,53.54,53.57,53.53,53.57,9800.0,32.4938,32.512,32.4877,32.512,9800.0
2005-08-08 14:50:00,53.55,53.65,53.55,53.63,19600.0,32.4999,32.5606,32.4999,32.5484,19600.0
2005-08-08 14:55:00,53.64,53.76,53.64,53.74,25100.0,32.5545,32.6273,32.5545,32.6152,25100.0
2005-08-08 15:00:00,53.75,53.75,53.69,53.73,23100.0,32.6213,32.6213,32.5848,32.6091,23100.0
2005-08-08 15:05:00,53.7,53.73,53.65,53.68,16300.0,32.5909,32.6091,32.5606,32.5788,16300.0
2005-08-08 15:10:00,53.67,53.72,53.67,53.69,11000.0,32.5727,32.603,32.5727,32.5848,11000.0
2005-08-08 15:15:00,53.68,53.71,53.62,53.63,24900.0,32.5788,32.597,32.5424,32.5484,24900.0
2005-08-08 15:20:00,53.63,53.64,53.6,53.61,15800.0,32.5484,32.5545,32.5302,32.5363,15800.0
2005-08-08 15:25:00,53.59,53.63,53.58,53.6,20500.0,32.5241,32.5484,32.5181,32.5302,20500.0
2005-08-08 15:30:00,53.61,53.7,53.6,53.67,32800.0,32.5363,32.5909,32.5302,32.5727,32800.0
2005-08-08 15:35:00,53.66,53.7,53.64,53.65,27400.0,32.5666,32.5909,32.5545,32.5606,27400.0
2005-08-08 15:40:00,53.65,53.68,53.61,53.65,40800.0,32.5606,32.5788,32.5363,32.5606,40800.0
2005-08-08 15:45:00,53.64,53.66,53.61,53.62,30000.0,32.5545,32.5666,32.5363,32.5424,30000.0
2005-08-08 15:50:00,53.6,53.66,53.6,53.65,31500.0,32.5302,32.5666,32.5302,32.5606,31500.0
2005-08-08 15:55:00,53.65,53.66,53.62,53.63,39300.0,32.5606,32.5666,32.5424,32.5484,39300.0
2005-08-09 09:30:00,54.0,54.11,53.67,54.08,102700.0,32.773,32.8397,32.5727,32.8215,102700.0
2005-08-09 09:35:00,54.0,54.08,53.94,54.07,17300.0,32.773,32.8215,32.7366,32.8155,17300.0
2005-08-09 09:40:00,54.01,54.11,54.01,54.1,26300.0,32.779,32.8397,32.779,32.8337,26300.0
2005-08-09 09:45:00,54.07,54.09,53.98,54.05,30300.0,32.8155,32.8276,32.7608,32.8033,30300.0
2005-08-09 09:50:00,54.03,54.04,53.93,54.0,30500.0,32.7912,32.7973,32.7305,32.773,30500.0
2005-08-09 09:55:00,54.0,54.06,54.0,54.03,16700.0,32.773,32.8094,32.773,32.7912,16700.0
2005-08-09 10:00:00,54.02,54.09,54.0,54.06,25100.0,32.7851,32.8276,32.773,32.8094,25100.0
2005-08-09 10:05:00,54.05,54.07,54.0,54.05,26100.0,32.8033,32.8155,32.773,32.8033,26100.0
2005-08-09 10:10:00,54.05,54.09,54.0,54.06,11500.0,32.8033,32.8276,32.773,32.8094,11500.0
2005-08-09 10:15:00,54.06,54.08,54.0,54.07,10900.0,32.8094,32.8215,32.773,32.8155,10900.0
2005-08-09 10:20:00,54.06,54.06,54.0,54.02,29100.0,32.8094,32.8094,32.773,32.7851,29100.0
2005-08-09 10:25:00,54.01,54.04,54.0,54.02,26100.0,32.779,32.7973,32.773,32.7851,26100.0
2005-08-09 10:30:00,54.02,54.07,54.0,54.07,39700.0,32.7851,32.8155,32.773,32.8155,39700.0
2005-08-09 10:35:00,54.08,54.1,54.03,54.04,43600.0,32.8215,32.8337,32.7912,32.7973,43600.0
2005-08-09 10:40:00,54.05,54.14,54.03,54.1,55700.0,32.8033,32.8579,32.7912,32.8337,55700.0
2005-08-09 10:45:00,54.08,54.1,54.02,54.07,42900.0,32.8215,32.8337,32.7851,32.8155,42900.0
2005-08-09 10:50:00,54.05,54.15,54.02,54.15,35800.0,32.8033,32.864,32.7851,32.864,35800.0
2005-08-09 10:55:00,54.15,54.15,54.07,54.14,25100.0,32.864,32.864,32.8155,32.8579,25100.0
2005-08-09 11:00:00,54.12,54.17,54.11,54.13,26800.0,32.8458,32.8762,32.8397,32.8519,26800.0
2005-08-09 11:05:00,54.11,54.15,54.11,54.15,19600.0,32.8397,32.864,32.8397,32.864,19600.0
2005-08-09 11:10:00,54.14,54.19,54.14,54.18,33700.0,32.8579,32.8883,32.8579,32.8822,33700.0
2005-08-09 11:15:00,54.18,54.19,54.15,54.19,25600.0,32.8822,32.8883,32.864,32.8883,25600.0
2005-08-09 11:20:00,54.16,54.2,54.14,54.14,28000.0,32.8701,32.8944,32.8579,32.8579,28000.0
2005-08-09 11:25:00,54.14,54.18,54.13,54.18,28000.0,32.8579,32.8822,32.8519,32.8822,28000.0
2005-08-09 11:30:00,54.16,54.2,54.16,54.2,24100.0,32.8701,32.8944,32.8701,32.8944,24100.0
2005-08-09 11:35:00,54.2,54.2,54.15,54.16,22600.0,32.8944,32.8944,32.864,32.8701,22600.0
2005-08-09 11:40:00,54.15,54.15,54.08,54.1,30600.0,32.864,32.864,32.8215,32.8337,30600.0
2005-08-09 11:45:00,54.09,54.13,54.09,54.13,12700.0,32.8276,32.8519,32.8276,32.8519,12700.0
2005-08-09 11:50:00,54.13,54.19,54.13,54.18,19100.0,32.8519,32.8883,32.8519,32.8822,19100.0
2005-08-09 11:55:00,54.17,54.2,54.16,54.2,56800.0,32.8762,32.8944,32.8701,32.8944,56800.0
2005-08-09 12:00:00,54.19,54.2,54.15,54.16,28200.0,32.8883,32.8944,32.864,32.8701,28200.0
2005-08-09 12:05:00,54.16,54.21,54.16,54.19,12600.0,32.8701,32.9004,32.8701,32.8883,12600.0
2005-08-09 12:10:00,54.19,54.24,54.18,54.24,14800.0,32.8883,32.9186,32.8822,32.9186,14800.0
2005-08-09 12:15:00,54.22,54.23,54.19,54.21,16300.0,32.9065,32.9126,32.8883,32.9004,16300.0
2005-08-09 12:20:00,54.2,54.22,54.19,54.21,9800.0,32.8944,32.9065,32.8883,32.9004,9800.0
2005-08-09 12:25:00,54.19,54.23,54.16,54.17,12200.0,32.8883,32.9126,32.8701,32.8762,12200.0
2005-08-09 12:30:00,54.17,54.21,54.17,54.21,7200.0,32.8762,32.9004,32.8762,32.9004,7200.0
2005-08-09 12:35:00,54.21,54.24,54.2,54.22,10600.0,32.9004,32.9186,32.8944,32.9065,10600.0
2005-08-09 12:40:00,54.21,54.25,54.21,54.21,10300.0,32.9004,32.9247,32.9004,32.9004,10300.0
2005-08-09 12:45:00,54.21,54.24,54.2,54.23,13400.0,32.9004,32.9186,32.8944,32.9126,13400.0
2005-08-09 12:50:00,54.22,54.25,54.21,54.22,10300.0,32.9065,32.9247,32.9004,32.9065,10300.0
2005-08-09 12:55:00,54.21,54.22,54.11,54.12,20200.0,32.9004,32.9065,32.8397,32.8458,20200.0
2005-08-09 13:00:00,54.11,54.13,54.1,54.11,5100.0,32.8397,32.8519,32.8337,32.8397,5100.0
2005-08-09 13:05:00,54.09,54.12,54.08,54.12,9500.0,32.8276,32.8458,32.8215,32.8458,9500.0
2005-08-09 13:10:00,54.09,54.11,54.05,54.06,41700.0,32.8276,32.8397,32.8033,32.8094,41700.0
2005-08-09 13:15:00,54.06,54.12,54.05,54.1,15000.0,32.8094,32.8458,32.8033,32.8337,15000.0
2005-08-09 13:20:00,54.08,54.14,54.08,54.08,26100.0,32.8215,32.8579,32.8215,32.8215,26100.0
2005-08-09 13:25:00,54.09,54.09,54.06,54.06,7000.0,32.8276,32.8276,32.8094,32.8094,7000.0
2005-08-09 13:30:00,54.07,54.07,54.0,54.01,18500.0,32.8155,32.8155,32.773,32.779,18500.0
2005-08-09 13:35:00,54.0,54.07,54.0,54.05,23200.0,32.773,32.8155,32.773,32.8033,23200.0
2005-08-09 13:40:00,54.06,54.13,54.05,54.11,23100.0,32.8094,32.8519,32.8033,32.8397,23100.0
2005-08-09 13:45:00,54.09,54.13,54.09,54.11,13900.0,32.8276,32.8519,32.8276,32.8397,13900.0
2005-08-09 13:50:00,54.1,54.1,54.08,54.1,9200.0,32.8337,32.8337,32.8215,32.8337,9200.0
2005-08-09 13:55:00,54.09,54.16,54.09,54.13,21300.0,32.8276,32.8701,32.8276,32.8519,21300.0
2005-08-09 14:00:00,54.12,54.13,54.08,54.09,23900.0,32.8458,32.8519,32.8215,32.8276,23900.0
2005-08-09 14:05:00,54.09,54.17,54.08,54.16,23400.0,32.8276,32.8762,32.8215,32.8701,23400.0
2005-08-09 14:10:00,54.16,54.19,54.15,54.16,26700.0,32.8701,32.8883,32.864,32.8701,26700.0
2005-08-09 14:15:00,54.15,54.24,54.12,54.19,58500.0,32.864,32.9186,32.8458,32.8883,58500.0
2005-08-09 14:20:00,54.19,54.25,54.14,54.17,33200.0,32.8883,32.9247,32.8579,32.8762,33200.0
2005-08-09 14:25:00,54.16,54.26,54.16,54.26,43800.0,32.8701,32.9308,32.8701,32.9308,43800.0
2005-08-09 14:30:00,54.24,54.4,54.24,54.33,70400.0,32.9186,33.0157,32.9186,32.9733,70400.0
2005-08-09 14:35:00,54.32,54.34,54.25,54.33,34900.0,32.9672,32.9793,32.9247,32.9733,34900.0
2005-08-09 14:40:00,54.3,54.34,54.26,54.26,24700.0,32.955,32.9793,32.9308,32.9308,24700.0
2005-08-09 14:45:00,54.25,54.34,54.25,54.3,30600.0,32.9247,32.9793,32.9247,32.955,30600.0
2005-08-09 14:50:00,54.29,54.33,54.25,54.27,42000.0,32.949,32.9733,32.9247,32.9368,42000.0
2005-08-09 14:55:00,54.27,54.28,54.2,54.24,32900.0,32.9368,32.9429,32.8944,32.9186,32900.0
2005-08-09 15:00:00,54.24,54.26,54.21,54.21,17000.0,32.9186,32.9308,32.9004,32.9004,17000.0
2005-08-09 15:05:00,54.21,54.3,54.21,54.21,28200.0,32.9004,32.955,32.9004,32.9004,28200.0
2005-08-09 15:10:00,54.21,54.24,54.14,54.14,21100.0,32.9004,32.9186,32.8579,32.8579,21100.0
2005-08-09 15:15:00,54.14,54.18,54.05,54.13,31600.0,32.8579,32.8822,32.8033,32.8519,31600.0
2005-08-09 15:20:00,54.11,54.14,54.08,54.08,35900.0,32.8397,32.8579,32.8215,32.8215,35900.0
2005-08-09 15:25:00,54.09,54.1,54.03,54.04,29300.0,32.8276,32.8337,32.7912,32.7973,29300.0
2005-08-09 15:30:00,54.04,54.14,54.0,54.14,29800.0,32.7973,32.8579,32.773,32.8579,29800.0
2005-08-09 15:35:00,54.13,54.14,54.11,54.13,25100.0,32.8519,32.8579,32.8397,32.8519,25100.0
2005-08-09 15:40:00,54.13,54.22,54.11,54.22,54000.0,32.8519,32.9065,32.8397,32.9065,54000.0
2005-08-09 15:45:00,54.21,54.3,54.19,54.29,49100.0,32.9004,32.955,32.8883,32.949,49100.0
2005-08-09 15:50:00,54.28,54.33,54.28,54.32,55400.0,32.9429,32.9733,32.9429,32.9672,55400.0
2005-08-09 15:55:00,54.32,54.33,54.29,54.33,47200.0,32.9672,32.9733,32.949,32.9733,47200.0
2005-08-10 09:30:00,54.63,54.65,54.56,54.62,151900.0,33.1553,33.1675,33.1128,33.1493,151900.0
2005-08-10 09:35:00,54.62,54.81,54.59,54.8,79700.0,33.1493,33.2646,33.1311,33.2585,79700.0
2005-08-10 09:40:00,54.8,54.9,54.78,54.89,97700.0,33.2585,33.3192,33.2464,33.3131,97700.0
2005-08-10 09:45:00,54.89,54.89,54.76,54.77,88000.0,33.3131,33.3131,33.2342,33.2403,88000.0
2005-08-10 09:50:00,54.76,54.85,54.76,54.83,44600.0,33.2342,33.2888,33.2342,33.2767,44600.0
2005-08-10 09:55:00,54.84,54.97,54.81,54.95,110900.0,33.2828,33.3617,33.2646,33.3495,110900.0
2005-08-10 10:00:00,54.97,54.99,54.91,54.94,60200.0,33.3617,33.3738,33.3253,33.3435,60200.0
2005-08-10 10:05:00,54.95,54.97,54.92,54.97,34000.0,33.3495,33.3617,33.3313,33.3617,34000.0
2005-08-10 10:10:00,54.98,55.0,54.93,54.98,130700.0,33.3677,33.3799,33.3374,33.3677,130700.0
2005-08-10 10:15:00,54.98,54.99,54.87,54.9,40300.0,33.3677,33.3738,33.301,33.3192,40300.0
2005-08-10 10:20:00,54.91,55.0,54.9,54.99,43400.0,33.3253,33.3799,33.3192,33.3738,43400.0
2005-08-10 10:25:00,55.0,55.0,54.95,54.98,34700.0,33.3799,33.3799,33.3495,33.3677,34700.0
2005-08-10 10:30:00,54.98,55.01,54.96,54.96,153300.0,33.3677,33.386,33.3556,33.3556,153300.0
2005-08-10 10:35:00,54.97,55.01,54.93,55.01,104600.0,33.3617,33.386,33.3374,33.386,104600.0
2005-08-10 10:40:00,55.0,55.17,54.99,55.02,198600.0,33.3799,33.4831,33.3738,33.392,198600.0
2005-08-10 10:45:00,55.02,55.29,55.0,55.27,51800.0,33.392,33.5559,33.3799,33.5437,51800.0
2005-08-10 10:50:00,55.27,55.35,55.19,55.22,39100.0,33.5437,33.5923,33.4952,33.5134,39100.0
2005-08-10 10:55:00,55.22,55.27,55.17,55.27,38800.0,33.5134,33.5437,33.4831,33.5437,38800.0
2005-08-10 11:00:00,55.27,55.4,55.27,55.39,56000.0,33.5437,33.6226,33.5437,33.6166,56000.0
2005-08-10 11:05:00,55.39,55.4,55.31,55.37,45600.0,33.6166,33.6226,33.568,33.6044,45600.0
2005-08-10 11:10:00,55.37,55.46,55.37,55.45,39000.0,33.6044,33.6591,33.6044,33.653,39000.0
2005-08-10 11:15:00,55.46,55.47,55.37,55.39,61200.0,33.6591,33.6651,33.6044,33.6166,61200.0
2005-08-10 11:20:00,55.4,55.48,55.38,55.48,38400.0,33.6226,33.6712,33.6105,33.6712,38400.0
2005-08-10 11:25:00,55.48,55.5,55.44,55.5,93800.0,33.6712,33.6833,33.6469,33.6833,93800.0
2005-08-10 11:30:00,55.49,55.51,55.47,55.51,34900.0,33.6773,33.6894,33.6651,33.6894,34900.0
2005-08-10 11:35:00,55.52,55.58,55.49,55.57,57300.0,33.6955,33.7319,33.6773,33.7258,57300.0
2005-08-10 11:40:00,55.55,55.57,55.5,55.56,55900.0,33.7137,33.7258,33.6833,33.7198,55900.0
2005-08-10 11:45:00,55.55,55.56,55.49,55.5,89600.0,33.7137,33.7198,33.6773,33.6833,89600.0
2005-08-10 11:50:00,55.49,55.5,55.48,55.5,49200.0,33.6773,33.6833,33.6712,33.6833,49200.0
2005-08-10 11:55:00,55.48,55.5,55.44,55.48,30900.0,33.6712,33.6833,33.6469,33.6712,30900.0
2005-08-10 12:00:00,55.5,55.51,55.48,55.5,51700.0,33.6833,33.6894,33.6712,33.6833,51700.0
2005-08-10 12:05:00,55.51,55.55,55.5,55.54,31600.0,33.6894,33.7137,33.6833,33.7076,31600.0
2005-08-10 12:10:00,55.52,55.59,55.52,55.59,19900.0,33.6955,33.738,33.6955,33.738,19900.0
2005-08-10 12:15:00,55.59,55.59,55.52,55.52,72100.0,33.738,33.738,33.6955,33.6955,72100.0
2005-08-10 12:20:00,55.52,55.52,55.44,55.47,37300.0,33.6955,33.6955,33.6469,33.6651,37300.0
2005-08-10 12:25:00,55.47,55.52,55.46,55.49,24200.0,33.6651,33.6955,33.6591,33.6773,24200.0
2005-08-10 12:30:00,55.49,55.5,55.32,55.36,62200.0,33.6773,33.6833,33.5741,33.5984,62200.0
2005-08-10 12:35:00,55.38,55.38,55.09,55.26,80800.0,33.6105,33.6105,33.4345,33.5377,80800.0
2005-08-10 12:40:00,55.27,55.29,55.17,55.23,57600.0,33.5437,33.5559,33.4831,33.5195,57600.0
2005-08-10 12:45:00,55.2,55.3,55.17,55.28,57700.0,33.5013,33.562,33.4831,33.5498,57700.0
2005-08-10 12:50:00,55.27,55.36,55.23,55.36,43800.0,33.5437,33.5984,33.5195,33.5984,43800.0
2005-08-10 12:55:00,55.35,55.36,55.16,55.25,46500.0,33.5923,33.5984,33.477,33.5316,46500.0
2005-08-10 13:00:00,55.25,55.25,55.17,55.21,15400.0,33.5316,33.5316,33.4831,33.5073,15400.0
2005-08-10 13:05:00,55.21,55.29,55.21,55.27,25800.0,33.5073,33.5559,33.5073,33.5437,25800.0
2005-08-10 13:10:00,55.27,55.28,55.16,55.22,27700.0,33.5437,33.5498,33.477,33.5134,27700.0
2005-08-10 13:15:00,55.22,55.37,55.21,55.36,34700.0,33.5134,33.6044,33.5073,33.5984,34700.0
2005-08-10 13:20:00,55.37,55.42,55.34,55.38,31600.0,33.6044,33.6348,33.5862,33.6105,31600.0
2005-08-10 13:25:00,55.38,55.38,55.26,55.35,27700.0,33.6105,33.6105,33.5377,33.5923,27700.0
2005-08-10 13:30:00,55.35,55.37,55.31,55.31,27300.0,33.5923,33.6044,33.568,33.568,27300.0
2005-08-10 13:35:00,55.29,55.33,55.19,55.23,28600.0,33.5559,33.5802,33.4952,33.5195,28600.0
2005-08-10 13:40:00,55.23,55.23,55.15,55.19,30500.0,33.5195,33.5195,33.4709,33.4952,30500.0
2005-08-10 13:45:00,55.19,55.21,55.02,55.06,56500.0,33.4952,33.5073,33.392,33.4163,56500.0
2005-08-10 13:50:00,55.07,55.13,55.0,55.06,77800.0,33.4224,33.4588,33.3799,33.4163,77800.0
2005-08-10 13:55:00,55.09,55.2,54.98,55.2,53600.0,33.4345,33.5013,33.3677,33.5013,53600.0
2005-08-10 14:00:00,55.2,55.22,55.1,55.14,33200.0,33.5013,33.5134,33.4406,33.4649,33200.0
2005-08-10 14:05:00,55.14,55.18,55.12,55.12,27900.0,33.4649,33.4891,33.4527,33.4527,27900.0
2005-08-10 14:10:00,55.12,55.12,55.03,55.09,41200.0,33.4527,33.4527,33.3981,33.4345,41200.0
2005-08-10 14:15:00,55.07,55.15,55.06,55.13,15700.0,33.4224,33.4709,33.4163,33.4588,15700.0
2005-08-10 14:20:00,55.13,55.16,55.03,55.03,26800.0,33.4588,33.477,33.3981,33.3981,26800.0
2005-08-10 14:25:00,55.03,55.1,55.0,55.06,39400.0,33.3981,33.4406,33.3799,33.4163,39400.0
2005-08-10 14:30:00,55.06,55.09,54.94,54.96,36000.0,33.4163,33.4345,33.3435,33.3556,36000.0
2005-08-10 14:35:00,54.97,55.04,54.95,55.0,47800.0,33.3617,33.4042,33.3495,33.3799,47800.0
2005-08-10 14:40:00,55.0,55.04,55.0,55.03,45000.0,33.3799,33.4042,33.3799,33.3981,45000.0
2005-08-10 14:45:00,55.05,55.09,55.0,55.01,44700.0,33.4102,33.4345,33.3799,33.386,44700.0
2005-08-10 14:50:00,55.01,55.05,55.0,55.02,31600.0,33.386,33.4102,33.3799,33.392,31600.0
2005-08-10 14:55:00,55.03,55.03,54.99,55.0,18200.0,33.3981,33.3981,33.3738,33.3799,18200.0
2005-08-10 15:00:00,55.01,55.02,54.92,54.93,52200.0,33.386,33.392,33.3313,33.3374,52200.0
2005-08-10 15:05:00,54.93,54.98,54.9,54.96,37700.0,33.3374,33.3677,33.3192,33.3556,37700.0
2005-08-10 15:10:00,54.96,54.98,54.84,54.86,47800.0,33.3556,33.3677,33.2828,33.2949,47800.0
2005-08-10 15:15:00,54.86,54.88,54.73,54.82,68300.0,33.2949,33.3071,33.216,33.2706,68300.0
2005-08-10 15:20:00,54.83,54.86,54.8,54.83,54100.0,33.2767,33.2949,33.2585,33.2767,54100.0
2005-08-10 15:25:00,54.84,54.88,54.78,54.83,51300.0,33.2828,33.3071,33.2464,33.2767,51300.0
2005-08-10 15:30:00,54.84,54.89,54.82,54.86,104500.0,33.2828,33.3131,33.2706,33.2949,104500.0
2005-08-10 15:35:00,54.86,54.89,54.85,54.85,49000.0,33.2949,33.3131,33.2888,33.2888,49000.0
2005-08-10 15:40:00,54.86,54.88,54.83,54.88,47000.0,33.2949,33.3071,33.2767,33.3071,47000.0
2005-08-10 15:45:00,54.89,54.95,54.86,54.95,39700.0,33.3131,33.3495,33.2949,33.3495,39700.0
2005-08-10 15:50:00,54.95,55.0,54.94,54.96,55500.0,33.3495,33.3799,33.3435,33.3556,55500.0
2005-08-10 15:55:00,54.96,54.99,54.94,54.99,53900.0,33.3556,33.3738,33.3435,33.3738,53900.0
2005-08-11 09:30:00,55.15,55.2,55.0,55.01,87000.0,33.4709,33.5013,33.3799,33.386,87000.0
2005-08-11 09:35:00,55.0,55.13,55.0,55.13,41800.0,33.3799,33.4588,33.3799,33.4588,41800.0
2005-08-11 09:40:00,55.14,55.28,55.1,55.25,23900.0,33.4649,33.5498,33.4406,33.5316,23900.0
2005-08-11 09:45:00,55.25,55.28,55.17,55.18,56300.0,33.5316,33.5498,33.4831,33.4891,56300.0
2005-08-11 09:50:00,55.16,55.19,55.01,55.01,37200.0,33.477,33.4952,33.386,33.386,37200.0
2005-08-11 09:55:00,55.01,55.05,54.88,55.0,48600.0,33.386,33.4102,33.3071,33.3799,48600.0
2005-08-11 10:00:00,54.99,55.17,54.95,54.99,43600.0,33.3738,33.4831,33.3495,33.3738,43600.0
2005-08-11 10:05:00,54.95,54.95,54.85,54.89,40200.0,33.3495,33.3495,33.2888,33.3131,40200.0
2005-08-11 10:10:00,54.9,54.9,54.83,54.83,46800.0,33.3192,33.3192,33.2767,33.2767,46800.0
2005-08-11 10:15:00,54.84,54.99,54.83,54.99,40600.0,33.2828,33.3738,33.2767,33.3738,40600.0
2005-08-11 10:20:00,54.99,54.99,54.92,54.94,35800.0,33.3738,33.3738,33.3313,33.3435,35800.0
2005-08-11 10:25:00,54.93,55.14,54.91,55.07,69000.0,33.3374,33.4649,33.3253,33.4224,69000.0
2005-08-11 10:30:00,55.07,55.07,54.99,54.99,36400.0,33.4224,33.4224,33.3738,33.3738,36400.0
2005-08-11 10:35:00,54.99,54.99,54.9,54.91,60900.0,33.3738,33.3738,33.3192,33.3253,60900.0
2005-08-11 10:40:00,54.91,54.95,54.9,54.91,48600.0,33.3253,33.3495,33.3192,33.3253,48600.0
2005-08-11 10:45:00,54.92,54.92,54.87,54.92,28300.0,33.3313,33.3313,33.301,33.3313,28300.0
2005-08-11 10:50:00,54.91,55.04,54.91,55.02,28400.0,33.3253,33.4042,33.3253,33.392,28400.0
2005-08-11 10:55:00,55.01,55.18,54.98,55.17,97700.0,33.386,33.4891,33.3677,33.4831,97700.0
2005-08-11 11:00:00,55.18,55.2,55.1,55.12,33600.0,33.4891,33.5013,33.4406,33.4527,33600.0
2005-08-11 11:05:00,55.12,55.13,55.07,55.09,27400.0,33.4527,33.4588,33.4224,33.4345,27400.0
2005-08-11 11:10:00,55.09,55.12,55.02,55.12,44300.0,33.4345,33.4527,33.392,33.4527,44300.0
2005-08-11 11:15:00,55.12,55.19,55.1,55.19,38900.0,33.4527,33.4952,33.4406,33.4952,38900.0
2005-08-11 11:20:00,55.18,55.21,55.16,55.19,22000.0,33.4891,33.5073,33.477,33.4952,22000.0
2005-08-11 11:25:00,55.18,55.2,55.12,55.15,32100.0,33.4891,33.5013,33.4527,33.4709,32100.0
2005-08-11 11:30:00,55.15,55.21,55.07,55.1,25800.0,33.4709,33.5073,33.4224,33.4406,25800.0
2005-08-11 11:35:00,55.03,55.09,55.01,55.08,15800.0,33.3981,33.4345,33.386,33.4284,15800.0
2005-08-11 11:40:00,55.08,55.2,55.08,55.19,27800.0,33.4284,33.5013,33.4284,33.4952,27800.0
2005-08-11 11:45:00,55.19,55.24,55.14,55.16,42700.0,33.4952,33.5255,33.4649,33.477,42700.0
2005-08-11 11:50:00,55.16,55.22,55.15,55.19,23000.0,33.477,33.5134,33.4709,33.4952,23000.0
2005-08-11 11:55:00,55.19,55.2,55.15,55.16,10500.0,33.4952,33.5013,33.4709,33.477,10500.0
2005-08-11 12:00:00,55.14,55.19,55.1,55.17,20100.0,33.4649,33.4952,33.4406,33.4831,20100.0
2005-08-11 12:05:00,55.15,55.17,55.1,55.11,9000.0,33.4709,33.4831,33.4406,33.4466,9000.0
2005-08-11 12:10:00,55.11,55.12,55.05,55.05,15200.0,33.4466,33.4527,33.4102,33.4102,15200.0
2005-08-11 12:15:00,55.03,55.04,54.89,54.91,43600.0,33.3981,33.4042,33.3131,33.3253,43600.0
2005-08-11 12:20:00,54.9,54.96,54.89,54.96,9100.0,33.3192,33.3556,33.3131,33.3556,9100.0
2005-08-11 12:25:00,54.96,55.01,54.92,54.96,73500.0,33.3556,33.386,33.3313,33.3556,73500.0
2005-08-11 12:30:00,54.96,55.0,54.92,54.93,9900.0,33.3556,33.3799,33.3313,33.3374,9900.0
2005-08-11 12:35:00,54.94,55.01,54.94,55.0,13600.0,33.3435,33.386,33.3435,33.3799,13600.0
2005-08-11 12:40:00,55.0,55.07,54.96,55.03,13300.0,33.3799,33.4224,33.3556,33.3981,13300.0
2005-08-11 12:45:00,55.02,55.05,55.01,55.04,8000.0,33.392,33.4102,33.386,33.4042,8000.0
2005-08-11 12:50:00,55.04,55.1,55.04,55.07,16500.0,33.4042,33.4406,33.4042,33.4224,16500.0
2005-08-11 12:55:00,55.08,55.12,55.07,55.12,22900.0,33.4284,33.4527,33.4224,33.4527,22900.0
2005-08-11 13:00:00,55.12,55.2,55.1,55.15,40000.0,33.4527,33.5013,33.4406,33.4709,40000.0
2005-08-11 13:05:00,55.15,55.22,55.14,55.2,21500.0,33.4709,33.5134,33.4649,33.5013,21500.0
2005-08-11 13:10:00,55.2,55.22,55.17,55.17,9400.0,33.5013,33.5134,33.4831,33.4831,9400.0
2005-08-11 13:15:00,55.18,55.18,55.15,55.17,9600.0,33.4891,33.4891,33.4709,33.4831,9600.0
2005-08-11 13:20:00,55.16,55.2,55.14,55.2,17800.0,33.477,33.5013,33.4649,33.5013,17800.0
2005-08-11 13:25:00,55.19,55.23,55.19,55.21,11100.0,33.4952,33.5195,33.4952,33.5073,11100.0
2005-08-11 13:30:00,55.2,55.21,55.15,55.16,22100.0,33.5013,33.5073,33.4709,33.477,22100.0
2005-08-11 13:35:00,55.16,55.16,55.11,55.15,27400.0,33.477,33.477,33.4466,33.4709,27400.0
2005-08-11 13:40:00,55.15,55.17,55.05,55.13,33700.0,33.4709,33.4831,33.4102,33.4588,33700.0
2005-08-11 13:45:00,55.13,55.2,55.12,55.15,27500.0,33.4588,33.5013,33.4527,33.4709,27500.0
2005-08-11 13:50:00,55.14,55.17,55.13,55.15,12500.0,33.4649,33.4831,33.4588,33.4709,12500.0
2005-08-11 13:55:00,55.17,55.23,55.17,55.21,35000.0,33.4831,33.5195,33.4831,33.5073,35000.0
2005-08-11 14:00:00,55.21,55.3,55.2,55.24,42900.0,33.5073,33.562,33.5013,33.5255,42900.0
2005-08-11 14:05:00,55.24,55.33,55.22,55.33,20500.0,33.5255,33.5802,33.5134,33.5802,20500.0
2005-08-11 14:10:00,55.32,55.32,55.14,55.15,48800.0,33.5741,33.5741,33.4649,33.4709,48800.0
2005-08-11 14:15:00,55.15,55.22,55.14,55.21,30700.0,33.4709,33.5134,33.4649,33.5073,30700.0
2005-08-11 14:20:00,55.21,55.22,55.12,55.14,26500.0,33.5073,33.5134,33.4527,33.4649,26500.0
2005-08-11 14:25:00,55.16,55.24,55.13,55.2,50000.0,33.477,33.5255,33.4588,33.5013,50000.0
2005-08-11 14:30:00,55.2,55.25,55.15,55.22,26900.0,33.5013,33.5316,33.4709,33.5134,26900.0
2005-08-11 14:35:00,55.24,55.25,55.19,55.24,20400.0,33.5255,33.5316,33.4952,33.5255,20400.0
2005-08-11 14:40:00,55.24,55.3,55.22,55.28,20500.0,33.5255,33.562,33.5134,33.5498,20500.0
2005-08-11 14:45:00,55.28,55.36,55.28,55.36,30800.0,33.5498,33.5984,33.5498,33.5984,30800.0
2005-08-11 14:50:00,55.34,55.43,55.32,55.38,32200.0,33.5862,33.6409,33.5741,33.6105,32200.0
2005-08-11 14:55:00,55.37,55.4,55.32,55.33,30800.0,33.6044,33.6226,33.5741,33.5802,30800.0
2005-08-11 15:00:00,55.33,55.34,55.25,55.25,27400.0,33.5802,33.5862,33.5316,33.5316,27400.0
2005-08-11 15:05:00,55.26,55.3,55.24,55.28,30300.0,33.5377,33.562,33.5255,33.5498,30300.0
2005-08-11 15:10:00,55.27,55.35,55.21,55.34,28700.0,33.5437,33.5923,33.5073,33.5862,28700.0
2005-08-11 15:15:00,55.33,55.5,55.33,55.43,45600.0,33.5802,33.6833,33.5802,33.6409,45600.0
2005-08-11 15:20:00,55.44,55.45,55.42,55.44,34800.0,33.6469,33.653,33.6348,33.6469,34800.0
2005-08-11 15:25:00,55.43,55.45,55.39,55.41,38400.0,33.6409,33.653,33.6166,33.6287,38400.0
2005-08-11 15:30:00,55.41,55.45,55.39,55.42,25000.0,33.6287,33.653,33.6166,33.6348,25000.0
2005-08-11 15:35:00,55.42,55.49,55.4,55.4,63700.0,33.6348,33.6773,33.6226,33.6226,63700.0
2005-08-11 15:40:00,55.41,55.45,55.38,55.39,107700.0,33.6287,33.653,33.6105,33.6166,107700.0
2005-08-11 15:45:00,55.39,55.4,55.38,55.4,36000.0,33.6166,33.6226,33.6105,33.6226,36000.0
2005-08-11 15:50:00,55.39,55.49,55.39,55.39,49600.0,33.6166,33.6773,33.6166,33.6166,49600.0
2005-08-11 15:55:00,55.4,55.49,55.39,55.49,51100.0,33.6226,33.6773,33.6166,33.6773,51100.0
2005-08-12 09:30:00,55.36,55.37,55.13,55.13,111400.0,33.5984,33.6044,33.4588,33.4588,111400.0
2005-08-12 09:35:00,55.13,55.21,55.01,55.08,53000.0,33.4588,33.5073,33.386,33.4284,53000.0
2005-08-12 09:40:00,55.08,55.15,55.05,55.15,39200.0,33.4284,33.4709,33.4102,33.4709,39200.0
2005-08-12 09:45:00,55.18,55.24,55.03,55.03,71500.0,33.4891,33.5255,33.3981,33.3981,71500.0
2005-08-12 09:50:00,55.04,55.22,55.04,55.19,47400.0,33.4042,33.5134,33.4042,33.4952,47400.0
2005-08-12 09:55:00,55.16,55.19,55.11,55.12,29600.0,33.477,33.4952,33.4466,33.4527,29600.0
2005-08-12 10:00:00,55.09,55.17,55.06,55.14,28500.0,33.4345,33.4831,33.4163,33.4649,28500.0
2005-08-12 10:05:00,55.14,55.15,55.01,55.04,19300.0,33.4649,33.4709,33.386,33.4042,19300.0
2005-08-12 10:10:00,55.03,55.13,55.03,55.04,18600.0,33.3981,33.4588,33.3981,33.4042,18600.0
2005-08-12 10:15:00,55.03,55.04,54.98,54.98,33800.0,33.3981,33.4042,33.3677,33.3677,33800.0
2005-08-12 10:20:00,54.95,55.05,54.94,55.02,22200.0,33.3495,33.4102,33.3435,33.392,22200.0
2005-08-12 10:25:00,55.01,55.07,54.99,55.03,37400.0,33.386,33.4224,33.3738,33.3981,37400.0
2005-08-12 10:30:00,55.02,55.02,54.94,54.99,51700.0,33.392,33.392,33.3435,33.3738,51700.0
2005-08-12 10:35:00,54.99,54.99,54.92,54.97,48700.0,33.3738,33.3738,33.3313,33.3617,48700.0
2005-08-12 10:40:00,54.97,54.99,54.91,54.93,48500.0,33.3617,33.3738,33.3253,33.3374,48500.0
2005-08-12 10:45:00,54.93,54.99,54.93,54.99,16100.0,33.3374,33.3738,33.3374,33.3738,16100.0
2005-08-12 10:50:00,54.99,54.99,54.97,54.99,15200.0,33.3738,33.3738,33.3617,33.3738,15200.0
2005-08-12 10:55:00,54.98,54.99,54.96,54.96,14200.0,33.3677,33.3738,33.3556,33.3556,14200.0
2005-08-12 11:00:00,54.97,55.12,54.96,55.12,20200.0,33.3617,33.4527,33.3556,33.4527,20200.0
2005-08-12 11:05:00,55.13,55.13,55.06,55.12,19400.0,33.4588,33.4588,33.4163,33.4527,19400.0
2005-08-12 11:10:00,55.1,55.15,55.08,55.12,11900.0,33.4406,33.4709,33.4284,33.4527,11900.0
2005-08-12 11:15:00,55.13,55.14,55.03,55.03,13900.0,33.4588,33.4649,33.3981,33.3981,13900.0
2005-08-12 11:20:00,55.04,55.04,54.99,55.0,20000.0,33.4042,33.4042,33.3738,33.3799,20000.0
2005-08-12 11:25:00,54.98,54.99,54.94,54.95,14100.0,33.3677,33.3738,33.3435,33.3495,14100.0
2005-08-12 11:30:00,54.94,55.03,54.93,54.98,60400.0,33.3435,33.3981,33.3374,33.3677,60400.0
2005-08-12 11:35:00,55.0,55.0,54.92,54.96,17600.0,33.3799,33.3799,33.3313,33.3556,17600.0
2005-08-12 11:40:00,54.96,55.0,54.9,54.91,62600.0,33.3556,33.3799,33.3192,33.3253,62600.0
2005-08-12 11:45:00,54.91,54.91,54.84,54.84,60900.0,33.3253,33.3253,33.2828,33.2828,60900.0
2005-08-12 11:50:00,54.8,54.85,54.78,54.82,53400.0,33.2585,33.2888,33.2464,33.2706,53400.0
2005-08-12 11:55:00,54.82,54.91,54.8,54.9,39200.0,33.2706,33.3253,33.2585,33.3192,39200.0
2005-08-12 12:00:00,54.91,54.91,54.8,54.82,32900.0,33.3253,33.3253,33.2585,33.2706,32900.0
2005-08-12 12:05:00,54.82,54.82,54.8,54.8,22100.0,33.2706,33.2706,33.2585,33.2585,22100.0
2005-08-12 12:10:00,54.8,54.81,54.78,54.78,20000.0,33.2585,33.2646,33.2464,33.2464,20000.0
2005-08-12 12:15:00,54.77,54.78,54.7,54.7,29400.0,33.2403,33.2464,33.1978,33.1978,29400.0
2005-08-12 12:20:00,54.7,54.72,54.68,54.68,9100.0,33.1978,33.2099,33.1857,33.1857,9100.0
2005-08-12 12:25:00,54.68,54.68,54.61,54.62,29700.0,33.1857,33.1857,33.1432,33.1493,29700.0
2005-08-12 12:30:00,54.63,54.67,54.63,54.67,9400.0,33.1553,33.1796,33.1553,33.1796,9400.0
2005-08-12 12:35:00,54.67,54.67,54.57,54.6,41700.0,33.1796,33.1796,33.1189,33.1371,41700.0
2005-08-12 12:40:00,54.58,54.6,54.53,54.58,30800.0,33.125,33.1371,33.0946,33.125,30800.0
2005-08-12 12:45:00,54.58,54.66,54.57,54.59,23800.0,33.125,33.1735,33.1189,33.1311,23800.0
2005-08-12 12:50:00,54.58,54.59,54.5,54.55,26900.0,33.125,33.1311,33.0764,33.1068,26900.0
2005-08-12 12:55:00,54.53,54.66,54.53,54.61,17600.0,33.0946,33.1735,33.0946,33.1432,17600.0
2005-08-12 13:00:00,54.61,54.67,54.61,54.64,10000.0,33.1432,33.1796,33.1432,33.1614,10000.0
2005-08-12 13:05:00,54.65,54.7,54.65,54.68,13800.0,33.1675,33.1978,33.1675,33.1857,13800.0
2005-08-12 13:10:00,54.68,54.83,54.68,54.82,13600.0,33.1857,33.2767,33.1857,33.2706,13600.0
2005-08-12 13:15:00,54.8,54.83,54.75,54.8,13700.0,33.2585,33.2767,33.2282,33.2585,13700.0
2005-08-12 13:20:00,54.82,54.83,54.76,54.79,9400.0,33.2706,33.2767,33.2342,33.2524,9400.0
2005-08-12 13:25:00,54.79,54.8,54.74,54.75,9700.0,33.2524,33.2585,33.2221,33.2282,9700.0
2005-08-12 13:30:00,54.75,54.76,54.68,54.69,12200.0,33.2282,33.2342,33.1857,33.1917,12200.0
2005-08-12 13:35:00,54.69,54.69,54.64,54.69,12100.0,33.1917,33.1917,33.1614,33.1917,12100.0
2005-08-12 13:40:00,54.67,54.69,54.62,54.64,10700.0,33.1796,33.1917,33.1493,33.1614,10700.0
2005-08-12 13:45:00,54.62,54.65,54.62,54.63,3200.0,33.1493,33.1675,33.1493,33.1553,3200.0
2005-08-12 13:50:00,54.62,54.77,54.61,54.74,29900.0,33.1493,33.2403,33.1432,33.2221,29900.0
2005-08-12 13:55:00,54.74,54.79,54.73,54.73,7700.0,33.2221,33.2524,33.216,33.216,7700.0
2005-08-12 14:00:00,54.72,54.83,54.72,54.77,25500.0,33.2099,33.2767,33.2099,33.2403,25500.0
2005-08-12 14:05:00,54.77,54.88,54.77,54.86,20400.0,33.2403,33.3071,33.2403,33.2949,20400.0
2005-08-12 14:10:00,54.84,54.86,54.79,54.79,11800.0,33.2828,33.2949,33.2524,33.2524,11800.0
2005-08-12 14:15:00,54.78,54.79,54.74,54.77,13300.0,33.2464,33.2524,33.2221,33.2403,13300.0
2005-08-12 14:20:00,54.79,54.98,54.79,54.85,26600.0,33.2524,33.3677,33.2524,33.2888,26600.0
2005-08-12 14:25:00,54.86,54.93,54.85,54.9,16600.0,33.2949,33.3374,33.2888,33.3192,16600.0
2005-08-12 14:30:00,54.9,54.9,54.85,54.9,14800.0,33.3192,33.3192,33.2888,33.3192,14800.0
2005-08-12 14:35:00,54.87,54.93,54.87,54.93,16600.0,33.301,33.3374,33.301,33.3374,16600.0
2005-08-12 14:40:00,54.92,54.94,54.86,54.88,13800.0,33.3313,33.3435,33.2949,33.3071,13800.0
2005-08-12 14:45:00,54.88,54.9,54.87,54.87,9600.0,33.3071,33.3192,33.301,33.301,9600.0
2005-08-12 14:50:00,54.87,54.89,54.81,54.81,15300.0,33.301,33.3131,33.2646,33.2646,15300.0
2005-08-12 14:55:00,54.8,54.85,54.8,54.8,10500.0,33.2585,33.2888,33.2585,33.2585,10500.0
2005-08-12 15:00:00,54.82,54.85,54.8,54.85,11900.0,33.2706,33.2888,33.2585,33.2888,11900.0
2005-08-12 15:05:00,54.84,54.86,54.83,54.83,12800.0,33.2828,33.2949,33.2767,33.2767,12800.0
2005-08-12 15:10:00,54.83,54.88,54.81,54.87,15600.0,33.2767,33.3071,33.2646,33.301,15600.0
2005-08-12 15:15:00,54.86,54.86,54.83,54.85,10300.0,33.2949,33.2949,33.2767,33.2888,10300.0
2005-08-12 15:20:00,54.84,54.99,54.82,54.93,63700.0,33.2828,33.3738,33.2706,33.3374,63700.0
2005-08-12 15:25:00,54.93,54.99,54.58,54.96,84200.0,33.3374,33.3738,33.125,33.3556,84200.0
2005-08-12 15:30:00,54.95,55.0,54.95,54.95,65700.0,33.3495,33.3799,33.3495,33.3495,65700.0
2005-08-12 15:35:00,54.95,54.96,54.92,54.92,54500.0,33.3495,33.3556,33.3313,33.3313,54500.0
2005-08-12 15:40:00,54.92,54.96,54.89,54.91,51100.0,33.3313,33.3556,33.3131,33.3253,51100.0
2005-08-12 15:45:00,54.9,54.9,54.83,54.84,68700.0,33.3192,33.3192,33.2767,33.2828,68700.0
2005-08-12 15:50:00,54.84,54.85,54.82,54.85,50500.0,33.2828,33.2888,33.2706,33.2888,50500.0
2005-08-12 15:55:00,54.85,54.86,54.79,54.82,120200.0,33.2888,33.2949,33.2524,33.2706,120200.0
2005-08-15 09:30:00,55.21,55.21,54.81,55.1,73300.0,33.5073,33.5073,33.2646,33.4406,73300.0
2005-08-15 09:35:00,55.16,55.2,55.02,55.1,37900.0,33.477,33.5013,33.392,33.4406,37900.0
2005-08-15 09:40:00,55.1,55.11,55.0,55.01,29800.0,33.4406,33.4466,33.3799,33.386,29800.0
2005-08-15 09:45:00,55.02,55.02,54.82,54.95,58600.0,33.392,33.392,33.2706,33.3495,58600.0
2005-08-15 09:50:00,54.95,54.96,54.85,54.86,32900.0,33.3495,33.3556,33.2888,33.2949,32900.0
2005-08-15 09:55:00,54.86,54.99,54.85,54.97,29000.0,33.2949,33.3738,33.2888,33.3617,29000.0
2005-08-15 10:00:00,54.96,54.97,54.88,54.88,35500.0,33.3556,33.3617,33.3071,33.3071,35500.0
2005-08-15 10:05:00,54.88,54.9,54.72,54.79,54400.0,33.3071,33.3192,33.2099,33.2524,54400.0
2005-08-15 10:10:00,54.79,54.81,54.71,54.76,33100.0,33.2524,33.2646,33.2039,33.2342,33100.0
2005-08-15 10:15:00,54.77,54.77,54.63,54.66,23400.0,33.2403,33.2403,33.1553,33.1735,23400.0
2005-08-15 10:20:00,54.65,54.67,54.63,54.63,37500.0,33.1675,33.1796,33.1553,33.1553,37500.0
2005-08-15 10:25:00,54.63,54.64,54.56,54.6,31200.0,33.1553,33.1614,33.1128,33.1371,31200.0
2005-08-15 10:30:00,54.6,54.66,54.6,54.64,22900.0,33.1371,33.1735,33.1371,33.1614,22900.0
2005-08-15 10:35:00,54.62,54.72,54.6,54.7,23300.0,33.1493,33.2099,33.1371,33.1978,23300.0
2005-08-15 10:40:00,54.72,54.8,54.72,54.75,15800.0,33.2099,33.2585,33.2099,33.2282,15800.0
2005-08-15 10:45:00,54.74,54.76,54.71,54.73,7300.0,33.2221,33.2342,33.2039,33.216,7300.0
2005-08-15 10:50:00,54.73,54.76,54.7,54.76,12200.0,33.216,33.2342,33.1978,33.2342,12200.0
2005-08-15 10:55:00,54.76,54.78,54.73,54.75,14800.0,33.2342,33.2464,33.216,33.2282,14800.0
2005-08-15 11:00:00,54.76,54.85,54.76,54.81,11800.0,33.2342,33.2888,33.2342,33.2646,11800.0
2005-08-15 11:05:00,54.81,54.83,54.79,54.81,7300.0,33.2646,33.2767,33.2524,33.2646,7300.0
2005-08-15 11:10:00,54.81,54.81,54.76,54.77,10000.0,33.2646,33.2646,33.2342,33.2403,10000.0
2005-08-15 11:15:00,54.76,54.78,54.74,54.77,12100.0,33.2342,33.2464,33.2221,33.2403,12100.0
2005-08-15 11:20:00,54.77,54.79,54.76,54.78,8100.0,33.2403,33.2524,33.2342,33.2464,8100.0
2005-08-15 11:25:00,54.78,54.79,54.73,54.75,17000.0,33.2464,33.2524,33.216,33.2282,17000.0
2005-08-15 11:30:00,54.75,54.76,54.71,54.71,12800.0,33.2282,33.2342,33.2039,33.2039,12800.0
2005-08-15 11:35:00,54.73,54.78,54.71,54.78,16700.0,33.216,33.2464,33.2039,33.2464,16700.0
2005-08-15 11:40:00,54.79,54.79,54.7,54.73,21700.0,33.2524,33.2524,33.1978,33.216,21700.0
2005-08-15 11:45:00,54.73,54.8,54.71,54.79,17100.0,33.216,33.2585,33.2039,33.2524,17100.0
2005-08-15 11:50:00,54.8,54.86,54.76,54.8,14600.0,33.2585,33.2949,33.2342,33.2585,14600.0
2005-08-15 11:55:00,54.81,54.84,54.79,54.79,13900.0,33.2646,33.2828,33.2524,33.2524,13900.0
2005-08-15 12:00:00,54.79,54.8,54.76,54.79,6800.0,33.2524,33.2585,33.2342,33.2524,6800.0
2005-08-15 12:05:00,54.8,54.81,54.77,54.78,9400.0,33.2585,33.2646,33.2403,33.2464,9400.0
2005-08-15 12:10:00,54.79,54.9,54.79,54.89,13500.0,33.2524,33.3192,33.2524,33.3131,13500.0
2005-08-15 12:15:00,54.89,54.98,54.89,54.95,17200.0,33.3131,33.3677,33.3131,33.3495,17200.0
2005-08-15 12:20:00,54.95,55.04,54.93,55.04,15600.0,33.3495,33.4042,33.3374,33.4042,15600.0
2005-08-15 12:25:00,55.01,55.12,55.01,55.1,19900.0,33.386,33.4527,33.386,33.4406,19900.0
2005-08-15 12:30:00,55.09,55.17,55.08,55.12,21400.0,33.4345,33.4831,33.4284,33.4527,21400.0
2005-08-15 12:35:00,55.1,55.13,55.07,55.11,14400.0,33.4406,33.4588,33.4224,33.4466,14400.0
2005-08-15 12:40:00,55.11,55.14,55.11,55.13,16100.0,33.4466,33.4649,33.4466,33.4588,16100.0
2005-08-15 12:45:00,55.13,55.13,55.05,55.07,14400.0,33.4588,33.4588,33.4102,33.4224,14400.0
2005-08-15 12:50:00,55.04,55.12,55.03,55.1,12000.0,33.4042,33.4527,33.3981,33.4406,12000.0
2005-08-15 12:55:00,55.1,55.11,55.05,55.06,8200.0,33.4406,33.4466,33.4102,33.4163,8200.0
2005-08-15 13:00:00,55.05,55.14,55.04,55.1,13600.0,33.4102,33.4649,33.4042,33.4406,13600.0
2005-08-15 13:05:00,55.13,55.16,55.13,55.15,13900.0,33.4588,33.477,33.4588,33.4709,13900.0
2005-08-15 13:10:00,55.16,55.21,55.16,55.18,11200.0,33.477,33.5073,33.477,33.4891,11200.0
2005-08-15 13:15:00,55.19,55.27,55.19,55.26,21800.0,33.4952,33.5437,33.4952,33.5377,21800.0
2005-08-15 13:20:00,55.27,55.35,55.24,55.33,32500.0,33.5437,33.5923,33.5255,33.5802,32500.0
2005-08-15 13:25:00,55.31,55.36,55.3,55.33,20800.0,33.568,33.5984,33.562,33.5802,20800.0
2005-08-15 13:30:00,55.33,55.35,55.26,55.32,22000.0,33.5802,33.5923,33.5377,33.5741,22000.0
2005-08-15 13:35:00,55.31,55.31,55.18,55.21,16600.0,33.568,33.568,33.4891,33.5073,16600.0
2005-08-15 13:40:00,55.2,55.2,55.16,55.18,17500.0,33.5013,33.5013,33.477,33.4891,17500.0
2005-08-15 13:45:00,55.18,55.25,55.15,55.25,48400.0,33.4891,33.5316,33.4709,33.5316,48400.0
2005-08-15 13:50:00,55.25,55.3,55.21,55.24,13700.0,33.5316,33.562,33.5073,33.5255,13700.0
2005-08-15 13:55:00,55.24,55.25,55.19,55.21,8000.0,33.5255,33.5316,33.4952,33.5073,8000.0
2005-08-15 14:00:00,55.2,55.24,55.16,55.24,12600.0,33.5013,33.5255,33.477,33.5255,12600.0
2005-08-15 14:05:00,55.24,55.26,55.18,55.19,10400.0,33.5255,33.5377,33.4891,33.4952,10400.0
2005-08-15 14:10:00,55.18,55.22,55.17,55.2,9500.0,33.4891,33.5134,33.4831,33.5013,9500.0
2005-08-15 14:15:00,55.2,55.2,55.1,55.12,20700.0,33.5013,33.5013,33.4406,33.4527,20700.0
2005-08-15 14:20:00,55.11,55.13,55.09,55.1,7700.0,33.4466,33.4588,33.4345,33.4406,7700.0
2005-08-15 14:25:00,55.09,55.14,55.09,55.14,10800.0,33.4345,33.4649,33.4345,33.4649,10800.0
2005-08-15 14:30:00,55.14,55.15,55.09,55.09,10500.0,33.4649,33.4709,33.4345,33.4345,10500.0
2005-08-15 14:35:00,55.09,55.15,55.08,55.14,12400.0,33.4345,33.4709,33.4284,33.4649,12400.0
2005-08-15 14:40:00,55.14,55.16,55.09,55.12,29400.0,33.4649,33.477,33.4345,33.4527,29400.0
2005-08-15 14:45:00,55.12,55.15,55.07,55.14,20500.0,33.4527,33.4709,33.4224,33.4649,20500.0
2005-08-15 14:50:00,55.17,55.23,55.14,55.21,18800.0,33.4831,33.5195,33.4649,33.5073,18800.0
2005-08-15 14:55:00,55.21,55.25,55.19,55.24,9900.0,33.5073,33.5316,33.4952,33.5255,9900.0
2005-08-15 15:00:00,55.23,55.27,55.15,55.15,23500.0,33.5195,33.5437,33.4709,33.4709,23500.0
2005-08-15 15:05:00,55.18,55.2,55.14,55.15,14100.0,33.4891,33.5013,33.4649,33.4709,14100.0
2005-08-15 15:10:00,55.14,55.15,55.12,55.12,10500.0,33.4649,33.4709,33.4527,33.4527,10500.0
2005-08-15 15:15:00,55.13,55.21,55.09,55.21,21200.0,33.4588,33.5073,33.4345,33.5073,21200.0
2005-08-15 15:20:00,55.21,55.23,55.19,55.21,17700.0,33.5073,33.5195,33.4952,33.5073,17700.0
2005-08-15 15:25:00,55.21,55.23,55.17,55.21,22900.0,33.5073,33.5195,33.4831,33.5073,22900.0
2005-08-15 15:30:00,55.23,55.27,55.21,55.21,31100.0,33.5195,33.5437,33.5073,33.5073,31100.0
2005-08-15 15:35:00,55.21,55.24,55.18,55.18,23600.0,33.5073,33.5255,33.4891,33.4891,23600.0
2005-08-15 15:40:00,55.19,55.26,55.19,55.24,42900.0,33.4952,33.5377,33.4952,33.5255,42900.0
2005-08-15 15:45:00,55.24,55.27,55.24,55.26,43600.0,33.5255,33.5437,33.5255,33.5377,43600.0
2005-08-15 15:50:00,55.25,55.3,55.23,55.29,40100.0,33.5316,33.562,33.5195,33.5559,40100.0
2005-08-15 15:55:00,55.29,55.3,55.21,55.21,66400.0,33.5559,33.562,33.5073,33.5073,66400.0
2005-08-16 09:30:00,54.4,54.4,54.4,54.4,100.0,33.0157,33.0157,33.0157,33.0157,100.0
2005-08-16 09:35:00,54.74,54.9,54.12,54.44,297500.0,33.2221,33.3192,32.8458,33.04,297500.0
2005-08-16 09:40:00,54.41,54.5,54.24,54.34,231800.0,33.0218,33.0764,32.9186,32.9793,231800.0
2005-08-16 09:45:00,54.34,54.64,54.26,54.55,119300.0,32.9793,33.1614,32.9308,33.1068,119300.0
2005-08-16 09:50:00,54.5,54.54,54.3,54.34,83500.0,33.0764,33.1007,32.955,32.9793,83500.0
2005-08-16 09:55:00,54.33,54.46,54.27,54.39,87400.0,32.9733,33.0522,32.9368,33.0097,87400.0
2005-08-16 10:00:00,54.4,54.62,54.38,54.52,105000.0,33.0157,33.1493,33.0036,33.0886,105000.0
2005-08-16 10:05:00,54.52,54.73,54.52,54.7,62000.0,33.0886,33.216,33.0886,33.1978,62000.0
2005-08-16 10:10:00,54.7,54.82,54.67,54.76,57100.0,33.1978,33.2706,33.1796,33.2342,57100.0
2005-08-16 10:15:00,54.75,54.83,54.56,54.59,84600.0,33.2282,33.2767,33.1128,33.1311,84600.0
2005-08-16 10:20:00,54.61,54.62,54.44,54.49,74000.0,33.1432,33.1493,33.04,33.0704,74000.0
2005-08-16 10:25:00,54.5,54.53,54.49,54.52,49000.0,33.0764,33.0946,33.0704,33.0886,49000.0
2005-08-16 10:30:00,54.52,54.52,54.43,54.47,64800.0,33.0886,33.0886,33.0339,33.0582,64800.0
2005-08-16 10:35:00,54.47,54.47,54.38,54.39,75700.0,33.0582,33.0582,33.0036,33.0097,75700.0
2005-08-16 10:40:00,54.38,54.38,54.17,54.2,72800.0,33.0036,33.0036,32.8762,32.8944,72800.0
2005-08-16 10:45:00,54.2,54.25,54.13,54.15,54000.0,32.8944,32.9247,32.8519,32.864,54000.0
2005-08-16 10:50:00,54.15,54.2,54.11,54.18,42400.0,32.864,32.8944,32.8397,32.8822,42400.0
2005-08-16 10:55:00,54.19,54.19,54.05,54.07,90700.0,32.8883,32.8883,32.8033,32.8155,90700.0
2005-08-16 11:00:00,54.07,54.1,54.06,54.07,37500.0,32.8155,32.8337,32.8094,32.8155,37500.0
2005-08-16 11:05:00,54.06,54.08,54.04,54.08,41200.0,32.8094,32.8215,32.7973,32.8215,41200.0
2005-08-16 11:10:00,54.06,54.19,54.06,54.12,86600.0,32.8094,32.8883,32.8094,32.8458,86600.0
2005-08-16 11:15:00,54.13,54.22,54.11,54.21,51000.0,32.8519,32.9065,32.8397,32.9004,51000.0
2005-08-16 11:20:00,54.21,54.22,54.18,54.21,57400.0,32.9004,32.9065,32.8822,32.9004,57400.0
2005-08-16 11:25:00,54.22,54.22,54.09,54.13,40100.0,32.9065,32.9065,32.8276,32.8519,40100.0
2005-08-16 11:30:00,54.13,54.15,54.09,54.14,52700.0,32.8519,32.864,32.8276,32.8579,52700.0
2005-08-16 11:35:00,54.14,54.18,54.12,54.18,46000.0,32.8579,32.8822,32.8458,32.8822,46000.0
2005-08-16 11:40:00,54.18,54.23,54.15,54.15,25000.0,32.8822,32.9126,32.864,32.864,25000.0
2005-08-16 11:45:00,54.15,54.16,54.09,54.09,13000.0,32.864,32.8701,32.8276,32.8276,13000.0
2005-08-16 11:50:00,54.08,54.08,54.02,54.04,21900.0,32.8215,32.8215,32.7851,32.7973,21900.0
2005-08-16 11:55:00,54.04,54.04,53.9,53.99,108500.0,32.7973,32.7973,32.7123,32.7669,108500.0
2005-08-16 12:00:00,53.98,54.0,53.87,53.87,42700.0,32.7608,32.773,32.6941,32.6941,42700.0
2005-08-16 12:05:00,53.88,53.92,53.83,53.9,55000.0,32.7001,32.7244,32.6698,32.7123,55000.0
2005-08-16 12:10:00,53.92,54.0,53.9,54.0,36300.0,32.7244,32.773,32.7123,32.773,36300.0
2005-08-16 12:15:00,53.99,54.0,53.93,53.99,21600.0,32.7669,32.773,32.7305,32.7669,21600.0
2005-08-16 12:20:00,53.99,54.0,53.87,53.88,74700.0,32.7669,32.773,32.6941,32.7001,74700.0
2005-08-16 12:25:00,53.88,53.95,53.87,53.94,31400.0,32.7001,32.7426,32.6941,32.7366,31400.0
2005-08-16 12:30:00,53.96,54.03,53.96,54.02,33000.0,32.7487,32.7912,32.7487,32.7851,33000.0
2005-08-16 12:35:00,54.02,54.03,54.01,54.02,22100.0,32.7851,32.7912,32.779,32.7851,22100.0
2005-08-16 12:40:00,54.02,54.03,53.97,54.03,30300.0,32.7851,32.7912,32.7548,32.7912,30300.0
2005-08-16 12:45:00,54.02,54.09,54.0,54.04,30800.0,32.7851,32.8276,32.773,32.7973,30800.0
2005-08-16 12:50:00,54.03,54.05,53.99,54.04,27600.0,32.7912,32.8033,32.7669,32.7973,27600.0
2005-08-16 12:55:00,54.04,54.1,54.03,54.1,35400.0,32.7973,32.8337,32.7912,32.8337,35400.0
2005-08-16 13:00:00,54.09,54.12,54.07,54.11,24300.0,32.8276,32.8458,32.8155,32.8397,24300.0
2005-08-16 13:05:00,54.11,54.14,54.09,54.09,21500.0,32.8397,32.8579,32.8276,32.8276,21500.0
2005-08-16 13:10:00,54.1,54.13,54.09,54.11,22000.0,32.8337,32.8519,32.8276,32.8397,22000.0
2005-08-16 13:15:00,54.1,54.14,54.09,54.12,14000.0,32.8337,32.8579,32.8276,32.8458,14000.0
2005-08-16 13:20:00,54.12,54.12,54.03,54.1,19700.0,32.8458,32.8458,32.7912,32.8337,19700.0
2005-08-16 13:25:00,54.09,54.09,54.02,54.05,11300.0,32.8276,32.8276,32.7851,32.8033,11300.0
2005-08-16 13:30:00,54.04,54.04,54.0,54.0,20200.0,32.7973,32.7973,32.773,32.773,20200.0
2005-08-16 13:35:00,54.01,54.01,53.92,53.93,46200.0,32.779,32.779,32.7244,32.7305,46200.0
2005-08-16 13:40:00,53.93,53.95,53.9,53.91,26000.0,32.7305,32.7426,32.7123,32.7184,26000.0
2005-08-16 13:45:00,53.9,53.91,53.82,53.83,78200.0,32.7123,32.7184,32.6637,32.6698,78200.0
2005-08-16 13:50:00,53.83,53.86,53.82,53.85,34500.0,32.6698,32.688,32.6637,32.6819,34500.0
2005-08-16 13:55:00,53.85,53.85,53.74,53.75,48100.0,32.6819,32.6819,32.6152,32.6213,48100.0
2005-08-16 14:00:00,53.75,53.81,53.75,53.81,45100.0,32.6213,32.6577,32.6213,32.6577,45100.0
2005-08-16 14:05:00,53.81,53.81,53.72,53.75,57200.0,32.6577,32.6577,32.603,32.6213,57200.0
2005-08-16 14:10:00,53.76,53.8,53.71,53.75,96100.0,32.6273,32.6516,32.597,32.6213,96100.0
2005-08-16 14:15:00,53.76,53.76,53.71,53.72,40800.0,32.6273,32.6273,32.597,32.603,40800.0
2005-08-16 14:20:00,53.73,53.79,53.7,53.77,90900.0,32.6091,32.6455,32.5909,32.6334,90900.0
2005-08-16 14:25:00,53.75,53.79,53.7,53.75,85800.0,32.6213,32.6455,32.5909,32.6213,85800.0
2005-08-16 14:30:00,53.75,53.85,53.75,53.84,46300.0,32.6213,32.6819,32.6213,32.6759,46300.0
2005-08-16 14:35:00,53.83,53.89,53.8,53.89,39400.0,32.6698,32.7062,32.6516,32.7062,39400.0
2005-08-16 14:40:00,53.9,53.91,53.81,53.82,39000.0,32.7123,32.7184,32.6577,32.6637,39000.0
2005-08-16 14:45:00,53.83,53.86,53.8,53.81,32800.0,32.6698,32.688,32.6516,32.6577,32800.0
2005-08-16 14:50:00,53.8,53.89,53.79,53.87,56300.0,32.6516,32.7062,32.6455,32.6941,56300.0
2005-08-16 14:55:00,53.87,54.01,53.85,53.95,53200.0,32.6941,32.779,32.6819,32.7426,53200.0
2005-08-16 15:00:00,53.96,54.0,53.94,53.95,35200.0,32.7487,32.773,32.7366,32.7426,35200.0
2005-08-16 15:05:00,53.95,54.0,53.95,53.99,56400.0,32.7426,32.773,32.7426,32.7669,56400.0
2005-08-16 15:10:00,53.99,53.99,53.9,53.93,31900.0,32.7669,32.7669,32.7123,32.7305,31900.0
2005-08-16 15:15:00,53.92,53.92,53.88,53.88,53600.0,32.7244,32.7244,32.7001,32.7001,53600.0
2005-08-16 15:20:00,53.88,53.89,53.64,53.68,79200.0,32.7001,32.7062,32.5545,32.5788,79200.0
2005-08-16 15:25:00,53.68,53.74,53.67,53.72,49200.0,32.5788,32.6152,32.5727,32.603,49200.0
2005-08-16 15:30:00,53.7,53.74,53.66,53.67,68000.0,32.5909,32.6152,32.5666,32.5727,68000.0
2005-08-16 15:35:00,53.66,53.68,53.64,53.65,101600.0,32.5666,32.5788,32.5545,32.5606,101600.0
2005-08-16 15:40:00,53.66,53.74,53.65,53.7,78800.0,32.5666,32.6152,32.5606,32.5909,78800.0
2005-08-16 15:45:00,53.7,53.72,53.64,53.67,86200.0,32.5909,32.603,32.5545,32.5727,86200.0
2005-08-16 15:50:00,53.66,53.68,53.62,53.63,125300.0,32.5666,32.5788,32.5424,32.5484,125300.0
2005-08-16 15:55:00,53.64,53.69,53.61,53.61,176500.0,32.5545,32.5848,32.5363,32.5363,176500.0
2005-08-17 09:30:00,53.6,53.81,53.57,53.72,93200.0,32.5302,32.6577,32.512,32.603,93200.0
2005-08-17 09:35:00,53.7,53.72,53.25,53.27,74600.0,32.5909,32.603,32.3178,32.3299,74600.0
2005-08-17 09:40:00,53.24,53.48,53.24,53.29,78000.0,32.3117,32.4574,32.3117,32.3421,78000.0
2005-08-17 09:45:00,53.3,53.31,53.27,53.3,47300.0,32.3481,32.3542,32.3299,32.3481,47300.0
2005-08-17 09:50:00,53.31,53.4,53.3,53.3,45500.0,32.3542,32.4088,32.3481,32.3481,45500.0
2005-08-17 09:55:00,53.3,53.47,53.28,53.46,69100.0,32.3481,32.4513,32.336,32.4452,69100.0
2005-08-17 10:00:00,53.46,53.62,53.46,53.5,49900.0,32.4452,32.5424,32.4452,32.4695,49900.0
2005-08-17 10:05:00,53.5,53.53,53.43,53.53,28500.0,32.4695,32.4877,32.427,32.4877,28500.0
2005-08-17 10:10:00,53.53,53.55,53.42,53.52,34600.0,32.4877,32.4999,32.421,32.4817,34600.0
2005-08-17 10:15:00,53.51,53.58,53.45,53.54,32400.0,32.4756,32.5181,32.4392,32.4938,32400.0
2005-08-17 10:20:00,53.53,53.59,53.51,53.57,20000.0,32.4877,32.5241,32.4756,32.512,20000.0
2005-08-17 10:25:00,53.57,53.61,53.57,53.59,35100.0,32.512,32.5363,32.512,32.5241,35100.0
2005-08-17 10:30:00,53.57,53.61,53.38,53.5,54900.0,32.512,32.5363,32.3967,32.4695,54900.0
2005-08-17 10:35:00,53.5,53.57,53.43,53.56,19700.0,32.4695,32.512,32.427,32.5059,19700.0
2005-08-17 10:40:00,53.56,53.62,53.54,53.58,26700.0,32.5059,32.5424,32.4938,32.5181,26700.0
2005-08-17 10:45:00,53.57,53.61,53.54,53.55,34600.0,32.512,32.5363,32.4938,32.4999,34600.0
2005-08-17 10:50:00,53.55,53.67,53.54,53.67,19500.0,32.4999,32.5727,32.4938,32.5727,19500.0
2005-08-17 10:55:00,53.68,53.77,53.61,53.64,21500.0,32.5788,32.6334,32.5363,32.5545,21500.0
2005-08-17 11:00:00,53.64,53.78,53.64,53.74,31200.0,32.5545,32.6395,32.5545,32.6152,31200.0
2005-08-17 11:05:00,53.74,53.76,53.7,53.7,17600.0,32.6152,32.6273,32.5909,32.5909,17600.0
2005-08-17 11:10:00,53.66,53.82,53.65,53.82,20400.0,32.5666,32.6637,32.5606,32.6637,20400.0
2005-08-17 11:15:00,53.82,53.85,53.79,53.81,17200.0,32.6637,32.6819,32.6455,32.6577,17200.0
2005-08-17 11:20:00,53.8,53.83,53.75,53.81,18500.0,32.6516,32.6698,32.6213,32.6577,18500.0
2005-08-17 11:25:00,53.82,53.84,53.79,53.81,18300.0,32.6637,32.6759,32.6455,32.6577,18300.0
2005-08-17 11:30:00,53.8,53.81,53.7,53.7,20100.0,32.6516,32.6577,32.5909,32.5909,20100.0
2005-08-17 11:35:00,53.7,53.71,53.61,53.61,21300.0,32.5909,32.597,32.5363,32.5363,21300.0
2005-08-17 11:40:00,53.61,53.65,53.6,53.6,41500.0,32.5363,32.5606,32.5302,32.5302,41500.0
2005-08-17 11:45:00,53.6,53.63,53.58,53.63,16600.0,32.5302,32.5484,32.5181,32.5484,16600.0
2005-08-17 11:50:00,53.62,53.66,53.62,53.65,8400.0,32.5424,32.5666,32.5424,32.5606,8400.0
2005-08-17 11:55:00,53.66,53.68,53.59,53.6,16200.0,32.5666,32.5788,32.5241,32.5302,16200.0
2005-08-17 12:00:00,53.6,53.63,53.55,53.55,14200.0,32.5302,32.5484,32.4999,32.4999,14200.0
2005-08-17 12:05:00,53.56,53.64,53.55,53.6,17500.0,32.5059,32.5545,32.4999,32.5302,17500.0
2005-08-17 12:10:00,53.59,53.64,53.57,53.61,15800.0,32.5241,32.5545,32.512,32.5363,15800.0
2005-08-17 12:15:00,53.61,53.68,53.61,53.62,37300.0,32.5363,32.5788,32.5363,32.5424,37300.0
2005-08-17 12:20:00,53.62,53.62,53.54,53.57,63000.0,32.5424,32.5424,32.4938,32.512,63000.0
2005-08-17 12:25:00,53.6,53.6,53.55,53.55,14100.0,32.5302,32.5302,32.4999,32.4999,14100.0
2005-08-17 12:30:00,53.55,53.62,53.54,53.59,53900.0,32.4999,32.5424,32.4938,32.5241,53900.0
2005-08-17 12:35:00,53.59,53.71,53.59,53.71,21800.0,32.5241,32.597,32.5241,32.597,21800.0
2005-08-17 12:40:00,53.7,53.75,53.68,53.74,10900.0,32.5909,32.6213,32.5788,32.6152,10900.0
2005-08-17 12:45:00,53.75,53.75,53.67,53.67,13400.0,32.6213,32.6213,32.5727,32.5727,13400.0
2005-08-17 12:50:00,53.67,53.67,53.62,53.64,14900.0,32.5727,32.5727,32.5424,32.5545,14900.0
2005-08-17 12:55:00,53.63,53.64,53.63,53.64,17000.0,32.5484,32.5545,32.5484,32.5545,17000.0
2005-08-17 13:00:00,53.63,53.73,53.63,53.68,33800.0,32.5484,32.6091,32.5484,32.5788,33800.0
2005-08-17 13:05:00,53.69,53.69,53.66,53.66,3300.0,32.5848,32.5848,32.5666,32.5666,3300.0
2005-08-17 13:10:00,53.66,53.67,53.63,53.64,13900.0,32.5666,32.5727,32.5484,32.5545,13900.0
2005-08-17 13:15:00,53.64,53.69,53.63,53.67,9600.0,32.5545,32.5848,32.5484,32.5727,9600.0
2005-08-17 13:20:00,53.67,53.75,53.67,53.72,19700.0,32.5727,32.6213,32.5727,32.603,19700.0
2005-08-17 13:25:00,53.73,53.74,53.7,53.71,9300.0,32.6091,32.6152,32.5909,32.597,9300.0
2005-08-17 13:30:00,53.73,53.75,53.69,53.71,21300.0,32.6091,32.6213,32.5848,32.597,21300.0
2005-08-17 13:35:00,53.71,53.73,53.7,53.72,7500.0,32.597,32.6091,32.5909,32.603,7500.0
2005-08-17 13:40:00,53.72,53.72,53.68,53.69,9300.0,32.603,32.603,32.5788,32.5848,9300.0
2005-08-17 13:45:00,53.69,53.71,53.68,53.71,11000.0,32.5848,32.597,32.5788,32.597,11000.0
2005-08-17 13:50:00,53.71,53.71,53.66,53.68,9700.0,32.597,32.597,32.5666,32.5788,9700.0
2005-08-17 13:55:00,53.68,53.69,53.65,53.68,21800.0,32.5788,32.5848,32.5606,32.5788,21800.0
2005-08-17 14:00:00,53.68,53.71,53.64,53.66,21500.0,32.5788,32.597,32.5545,32.5666,21500.0
2005-08-17 14:05:00,53.66,53.66,53.56,53.6,21300.0,32.5666,32.5666,32.5059,32.5302,21300.0
2005-08-17 14:10:00,53.59,53.65,53.55,53.65,16700.0,32.5241,32.5606,32.4999,32.5606,16700.0
2005-08-17 14:15:00,53.65,53.69,53.65,53.69,32900.0,32.5606,32.5848,32.5606,32.5848,32900.0
2005-08-17 14:20:00,53.69,53.71,53.64,53.7,35400.0,32.5848,32.597,32.5545,32.5909,35400.0
2005-08-17 14:25:00,53.7,53.76,53.7,53.7,18500.0,32.5909,32.6273,32.5909,32.5909,18500.0
2005-08-17 14:30:00,53.71,53.75,53.71,53.74,15800.0,32.597,32.6213,32.597,32.6152,15800.0
2005-08-17 14:35:00,53.75,53.75,53.7,53.72,22400.0,32.6213,32.6213,32.5909,32.603,22400.0
2005-08-17 14:40:00,53.72,53.73,53.55,53.56,26900.0,32.603,32.6091,32.4999,32.5059,26900.0
2005-08-17 14:45:00,53.56,53.6,53.55,53.58,14400.0,32.5059,32.5302,32.4999,32.5181,14400.0
2005-08-17 14:50:00,53.57,53.6,53.5,53.6,34200.0,32.512,32.5302,32.4695,32.5302,34200.0
2005-08-17 14:55:00,53.6,53.61,53.5,53.51,31900.0,32.5302,32.5363,32.4695,32.4756,31900.0
2005-08-17 15:00:00,53.51,53.61,53.49,53.6,61200.0,32.4756,32.5363,32.4635,32.5302,61200.0
2005-08-17 15:05:00,53.61,53.61,53.54,53.61,22100.0,32.5363,32.5363,32.4938,32.5363,22100.0
2005-08-17 15:10:00,53.59,53.61,53.55,53.61,25300.0,32.5241,32.5363,32.4999,32.5363,25300.0
2005-08-17 15:15:00,53.59,53.64,53.55,53.55,26400.0,32.5241,32.5545,32.4999,32.4999,26400.0
2005-08-17 15:20:00,53.55,53.56,53.55,53.56,22300.0,32.4999,32.5059,32.4999,32.5059,22300.0
2005-08-17 15:25:00,53.56,53.57,53.47,53.52,35100.0,32.5059,32.512,32.4513,32.4817,35100.0
2005-08-17 15:30:00,53.51,53.55,53.51,53.55,29600.0,32.4756,32.4999,32.4756,32.4999,29600.0
2005-08-17 15:35:00,53.55,53.59,53.52,53.53,41000.0,32.4999,32.5241,32.4817,32.4877,41000.0
2005-08-17 15:40:00,53.53,53.53,53.5,53.5,49300.0,32.4877,32.4877,32.4695,32.4695,49300.0
2005-08-17 15:45:00,53.51,53.51,53.45,53.47,21600.0,32.4756,32.4756,32.4392,32.4513,21600.0
2005-08-17 15:50:00,53.47,53.47,53.43,53.44,27300.0,32.4513,32.4513,32.427,32.4331,27300.0
2005-08-17 15:55:00,53.45,53.45,53.4,53.43,49600.0,32.4392,32.4392,32.4088,32.427,49600.0
2005-08-18 09:30:00,53.35,53.37,53.0,53.0,80400.0,32.3785,32.3906,32.1661,32.1661,80400.0
2005-08-18 09:35:00,53.0,53.01,52.81,52.93,136400.0,32.1661,32.1721,32.0508,32.1236,136400.0
2005-08-18 09:40:00,52.94,53.03,52.86,52.97,69300.0,32.1297,32.1843,32.0811,32.1479,69300.0
2005-08-18 09:45:00,52.99,53.13,52.98,53.04,39700.0,32.16,32.245,32.1539,32.1903,39700.0
2005-08-18 09:50:00,53.01,53.01,52.85,52.89,22600.0,32.1721,32.1721,32.075,32.0993,22600.0
2005-08-18 09:55:00,52.9,53.07,52.88,53.02,28800.0,32.1054,32.2086,32.0932,32.1782,28800.0
2005-08-18 10:00:00,53.01,53.02,52.82,52.82,39700.0,32.1721,32.1782,32.0568,32.0568,39700.0
2005-08-18 10:05:00,52.83,52.87,52.8,52.81,79000.0,32.0629,32.0872,32.0447,32.0508,79000.0
2005-08-18 10:10:00,52.81,52.86,52.74,52.76,103800.0,32.0508,32.0811,32.0083,32.0204,103800.0
2005-08-18 10:15:00,52.75,52.86,52.7,52.81,54800.0,32.0143,32.0811,31.984,32.0508,54800.0
2005-08-18 10:20:00,52.81,53.05,52.76,53.0,39400.0,32.0508,32.1964,32.0204,32.1661,39400.0
2005-08-18 10:25:00,53.04,53.07,52.99,53.03,28200.0,32.1903,32.2086,32.16,32.1843,28200.0
2005-08-18 10:30:00,53.04,53.12,53.03,53.08,42500.0,32.1903,32.2389,32.1843,32.2146,42500.0
2005-08-18 10:35:00,53.08,53.1,53.0,53.02,33500.0,32.2146,32.2268,32.1661,32.1782,33500.0
2005-08-18 10:40:00,53.03,53.14,53.0,53.11,27500.0,32.1843,32.251,32.1661,32.2328,27500.0
2005-08-18 10:45:00,53.12,53.15,53.06,53.07,20900.0,32.2389,32.2571,32.2025,32.2086,20900.0
2005-08-18 10:50:00,53.04,53.08,52.95,52.97,23000.0,32.1903,32.2146,32.1357,32.1479,23000.0
2005-08-18 10:55:00,52.97,52.99,52.93,52.99,20100.0,32.1479,32.16,32.1236,32.16,20100.0
2005-08-18 11:00:00,52.98,53.06,52.89,52.95,50300.0,32.1539,32.2025,32.0993,32.1357,50300.0
2005-08-18 11:05:00,52.95,53.08,52.95,53.0,27300.0,32.1357,32.2146,32.1357,32.1661,27300.0
2005-08-18 11:10:00,53.01,53.09,53.0,53.06,25400.0,32.1721,32.2207,32.1661,32.2025,25400.0
2005-08-18 11:15:00,53.06,53.17,53.05,53.15,36200.0,32.2025,32.2692,32.1964,32.2571,36200.0
2005-08-18 11:20:00,53.15,53.16,53.09,53.1,22300.0,32.2571,32.2632,32.2207,32.2268,22300.0
2005-08-18 11:25:00,53.1,53.14,53.08,53.08,16600.0,32.2268,32.251,32.2146,32.2146,16600.0
2005-08-18 11:30:00,53.08,53.1,53.05,53.05,23200.0,32.2146,32.2268,32.1964,32.1964,23200.0
2005-08-18 11:35:00,53.03,53.06,52.98,53.0,32900.0,32.1843,32.2025,32.1539,32.1661,32900.0
2005-08-18 11:40:00,53.0,53.06,52.93,52.93,22900.0,32.1661,32.2025,32.1236,32.1236,22900.0
2005-08-18 11:45:00,52.92,52.93,52.89,52.9,21300.0,32.1175,32.1236,32.0993,32.1054,21300.0
2005-08-18 11:50:00,52.9,52.9,52.86,52.89,54400.0,32.1054,32.1054,32.0811,32.0993,54400.0
2005-08-18 11:55:00,52.89,52.9,52.8,52.83,23400.0,32.0993,32.1054,32.0447,32.0629,23400.0
2005-08-18 12:00:00,52.83,53.0,52.79,52.92,60400.0,32.0629,32.1661,32.0386,32.1175,60400.0
2005-08-18 12:05:00,52.93,53.0,52.92,52.95,16900.0,32.1236,32.1661,32.1175,32.1357,16900.0
2005-08-18 12:10:00,52.96,53.0,52.93,52.98,18700.0,32.1418,32.1661,32.1236,32.1539,18700.0
2005-08-18 12:15:00,52.97,53.0,52.95,53.0,22800.0,32.1479,32.1661,32.1357,32.1661,22800.0
2005-08-18 12:20:00,52.99,53.0,52.97,52.99,18100.0,32.16,32.1661,32.1479,32.16,18100.0
2005-08-18 12:25:00,52.99,53.02,52.95,53.0,26600.0,32.16,32.1782,32.1357,32.1661,26600.0
2005-08-18 12:30:00,53.0,53.06,53.0,53.03,23400.0,32.1661,32.2025,32.1661,32.1843,23400.0
2005-08-18 12:35:00,53.03,53.1,53.02,53.09,21700.0,32.1843,32.2268,32.1782,32.2207,21700.0
2005-08-18 12:40:00,53.09,53.11,53.04,53.06,20400.0,32.2207,32.2328,32.1903,32.2025,20400.0
2005-08-18 12:45:00,53.04,53.08,53.04,53.07,12100.0,32.1903,32.2146,32.1903,32.2086,12100.0
2005-08-18 12:50:00,53.06,53.06,53.04,53.06,12000.0,32.2025,32.2025,32.1903,32.2025,12000.0
2005-08-18 12:55:00,53.06,53.09,53.05,53.09,13500.0,32.2025,32.2207,32.1964,32.2207,13500.0
2005-08-18 13:00:00,53.09,53.1,53.09,53.09,8800.0,32.2207,32.2268,32.2207,32.2207,8800.0
2005-08-18 13:05:00,53.1,53.13,53.09,53.09,13100.0,32.2268,32.245,32.2207,32.2207,13100.0
2005-08-18 13:10:00,53.1,53.1,53.06,53.08,11400.0,32.2268,32.2268,32.2025,32.2146,11400.0
2005-08-18 13:15:00,53.08,53.14,53.08,53.12,34800.0,32.2146,32.251,32.2146,32.2389,34800.0
2005-08-18 13:20:00,53.11,53.24,53.11,53.21,39100.0,32.2328,32.3117,32.2328,32.2935,39100.0
2005-08-18 13:25:00,53.21,53.38,53.2,53.38,27600.0,32.2935,32.3967,32.2875,32.3967,27600.0
2005-08-18 13:30:00,53.37,53.4,53.32,53.34,46900.0,32.3906,32.4088,32.3603,32.3724,46900.0
2005-08-18 13:35:00,53.34,53.37,53.26,53.27,28800.0,32.3724,32.3906,32.3239,32.3299,28800.0
2005-08-18 13:40:00,53.27,53.35,53.26,53.32,16000.0,32.3299,32.3785,32.3239,32.3603,16000.0
2005-08-18 13:45:00,53.32,53.37,53.31,53.31,20400.0,32.3603,32.3906,32.3542,32.3542,20400.0
2005-08-18 13:50:00,53.3,53.32,53.28,53.31,13600.0,32.3481,32.3603,32.336,32.3542,13600.0
2005-08-18 13:55:00,53.31,53.36,53.31,53.31,18400.0,32.3542,32.3846,32.3542,32.3542,18400.0
2005-08-18 14:00:00,53.31,53.31,53.25,53.25,8000.0,32.3542,32.3542,32.3178,32.3178,8000.0
2005-08-18 14:05:00,53.25,53.29,53.2,53.29,12400.0,32.3178,32.3421,32.2875,32.3421,12400.0
2005-08-18 14:10:00,53.28,53.29,53.26,53.27,9000.0,32.336,32.3421,32.3239,32.3299,9000.0
2005-08-18 14:15:00,53.27,53.28,53.22,53.22,9800.0,32.3299,32.336,32.2996,32.2996,9800.0
2005-08-18 14:20:00,53.22,53.22,53.14,53.15,10300.0,32.2996,32.2996,32.251,32.2571,10300.0
2005-08-18 14:25:00,53.15,53.18,53.1,53.1,32200.0,32.2571,32.2753,32.2268,32.2268,32200.0
2005-08-18 14:30:00,53.11,53.11,53.07,53.08,37500.0,32.2328,32.2328,32.2086,32.2146,37500.0
2005-08-18 14:35:00,53.08,53.19,53.08,53.13,65500.0,32.2146,32.2814,32.2146,32.245,65500.0
2005-08-18 14:40:00,53.14,53.17,53.14,53.16,25200.0,32.251,32.2692,32.251,32.2632,25200.0
2005-08-18 14:45:00,53.16,53.17,53.07,53.12,28800.0,32.2632,32.2692,32.2086,32.2389,28800.0
2005-08-18 14:50:00,53.1,53.11,53.07,53.11,20500.0,32.2268,32.2328,32.2086,32.2328,20500.0
2005-08-18 14:55:00,53.11,53.12,53.09,53.1,17500.0,32.2328,32.2389,32.2207,32.2268,17500.0
2005-08-18 15:00:00,53.09,53.16,53.05,53.09,37800.0,32.2207,32.2632,32.1964,32.2207,37800.0
2005-08-18 15:05:00,53.09,53.12,53.06,53.07,28900.0,32.2207,32.2389,32.2025,32.2086,28900.0
2005-08-18 15:10:00,53.08,53.11,53.04,53.05,25100.0,32.2146,32.2328,32.1903,32.1964,25100.0
2005-08-18 15:15:00,53.05,53.05,52.96,53.01,32400.0,32.1964,32.1964,32.1418,32.1721,32400.0
2005-08-18 15:20:00,53.02,53.05,52.98,53.05,27000.0,32.1782,32.1964,32.1539,32.1964,27000.0
2005-08-18 15:25:00,53.06,53.11,53.04,53.08,30800.0,32.2025,32.2328,32.1903,32.2146,30800.0
2005-08-18 15:30:00,53.08,53.13,53.05,53.05,35200.0,32.2146,32.245,32.1964,32.1964,35200.0
2005-08-18 15:35:00,53.06,53.09,53.02,53.05,31800.0,32.2025,32.2207,32.1782,32.1964,31800.0
2005-08-18 15:40:00,53.05,53.11,53.05,53.11,37600.0,32.1964,32.2328,32.1964,32.2328,37600.0
2005-08-18 15:45:00,53.11,53.31,53.11,53.28,43100.0,32.2328,32.3542,32.2328,32.336,43100.0
2005-08-18 15:50:00,53.28,53.29,53.12,53.15,81600.0,32.336,32.3421,32.2389,32.2571,81600.0
2005-08-18 15:55:00,53.15,53.15,53.09,53.13,65700.0,32.2571,32.2571,32.2207,32.245,65700.0
2005-08-19 09:30:00,53.4,53.41,53.29,53.35,250000.0,32.4088,32.4149,32.3421,32.3785,250000.0
2005-08-19 09:35:00,53.35,53.36,53.27,53.3,45800.0,32.3785,32.3846,32.3299,32.3481,45800.0
2005-08-19 09:40:00,53.29,53.31,53.14,53.3,29700.0,32.3421,32.3542,32.251,32.3481,29700.0
2005-08-19 09:45:00,53.38,53.4,53.29,53.4,33500.0,32.3967,32.4088,32.3421,32.4088,33500.0
2005-08-19 09:50:00,53.37,53.67,53.37,53.62,64600.0,32.3906,32.5727,32.3906,32.5424,64600.0
2005-08-19 09:55:00,53.63,53.72,53.6,53.71,29200.0,32.5484,32.603,32.5302,32.597,29200.0
2005-08-19 10:00:00,53.71,53.76,53.68,53.68,46000.0,32.597,32.6273,32.5788,32.5788,46000.0
2005-08-19 10:05:00,53.66,53.92,53.66,53.91,57200.0,32.5666,32.7244,32.5666,32.7184,57200.0
2005-08-19 10:10:00,53.9,54.18,53.9,54.13,101500.0,32.7123,32.8822,32.7123,32.8519,101500.0
2005-08-19 10:15:00,54.17,54.31,54.13,54.28,106000.0,32.8762,32.9611,32.8519,32.9429,106000.0
2005-08-19 10:20:00,54.28,54.41,54.15,54.17,72500.0,32.9429,33.0218,32.864,32.8762,72500.0
2005-08-19 10:25:00,54.2,54.47,54.16,54.41,103000.0,32.8944,33.0582,32.8701,33.0218,103000.0
2005-08-19 10:30:00,54.41,54.95,54.41,54.67,271600.0,33.0218,33.3495,33.0218,33.1796,271600.0
2005-08-19 10:35:00,54.69,54.8,54.6,54.8,120800.0,33.1917,33.2585,33.1371,33.2585,120800.0
2005-08-19 10:40:00,54.8,54.82,54.66,54.75,126500.0,33.2585,33.2706,33.1735,33.2282,126500.0
2005-08-19 10:45:00,54.73,54.8,54.69,54.73,84300.0,33.216,33.2585,33.1917,33.216,84300.0
2005-08-19 10:50:00,54.74,54.76,54.64,54.64,50100.0,33.2221,33.2342,33.1614,33.1614,50100.0
2005-08-19 10:55:00,54.65,54.66,54.57,54.59,84300.0,33.1675,33.1735,33.1189,33.1311,84300.0
2005-08-19 11:00:00,54.59,54.7,54.58,54.6,85500.0,33.1311,33.1978,33.125,33.1371,85500.0
2005-08-19 11:05:00,54.68,54.75,54.63,54.64,112300.0,33.1857,33.2282,33.1553,33.1614,112300.0
2005-08-19 11:10:00,54.64,54.72,54.63,54.71,49500.0,33.1614,33.2099,33.1553,33.2039,49500.0
2005-08-19 11:15:00,54.71,54.73,54.68,54.7,25000.0,33.2039,33.216,33.1857,33.1978,25000.0
2005-08-19 11:20:00,54.7,54.78,54.69,54.71,40200.0,33.1978,33.2464,33.1917,33.2039,40200.0
2005-08-19 11:25:00,54.71,54.75,54.66,54.7,33600.0,33.2039,33.2282,33.1735,33.1978,33600.0
2005-08-19 11:30:00,54.7,54.75,54.67,54.69,36000.0,33.1978,33.2282,33.1796,33.1917,36000.0
2005-08-19 11:35:00,54.68,54.7,54.64,54.68,38500.0,33.1857,33.1978,33.1614,33.1857,38500.0
2005-08-19 11:40:00,54.68,54.79,54.67,54.77,27200.0,33.1857,33.2524,33.1796,33.2403,27200.0
2005-08-19 11:45:00,54.79,54.79,54.69,54.71,19300.0,33.2524,33.2524,33.1917,33.2039,19300.0
2005-08-19 11:50:00,54.7,54.78,54.7,54.73,19000.0,33.1978,33.2464,33.1978,33.216,19000.0
2005-08-19 11:55:00,54.74,54.75,54.67,54.7,32600.0,33.2221,33.2282,33.1796,33.1978,32600.0
2005-08-19 12:00:00,54.69,54.74,54.65,54.66,25600.0,33.1917,33.2221,33.1675,33.1735,25600.0
2005-08-19 12:05:00,54.67,54.71,54.65,54.71,18700.0,33.1796,33.2039,33.1675,33.2039,18700.0
2005-08-19 12:10:00,54.71,54.76,54.7,54.75,31000.0,33.2039,33.2342,33.1978,33.2282,31000.0
2005-08-19 12:15:00,54.75,54.76,54.72,54.75,46600.0,33.2282,33.2342,33.2099,33.2282,46600.0
2005-08-19 12:20:00,54.75,54.77,54.73,54.77,23600.0,33.2282,33.2403,33.216,33.2403,23600.0
2005-08-19 12:25:00,54.77,54.8,54.75,54.75,23000.0,33.2403,33.2585,33.2282,33.2282,23000.0
2005-08-19 12:30:00,54.75,54.75,54.68,54.74,48000.0,33.2282,33.2282,33.1857,33.2221,48000.0
2005-08-19 12:35:00,54.72,54.8,54.72,54.76,45600.0,33.2099,33.2585,33.2099,33.2342,45600.0
2005-08-19 12:40:00,54.77,54.78,54.76,54.78,8900.0,33.2403,33.2464,33.2342,33.2464,8900.0
2005-08-19 12:45:00,54.77,54.79,54.76,54.77,22400.0,33.2403,33.2524,33.2342,33.2403,22400.0
2005-08-19 12:50:00,54.77,54.77,54.75,54.75,38600.0,33.2403,33.2403,33.2282,33.2282,38600.0
2005-08-19 12:55:00,54.75,54.78,54.75,54.78,25800.0,33.2282,33.2464,33.2282,33.2464,25800.0
2005-08-19 13:00:00,54.78,54.78,54.75,54.76,16300.0,33.2464,33.2464,33.2282,33.2342,16300.0
2005-08-19 13:05:00,54.76,54.8,54.76,54.79,24500.0,33.2342,33.2585,33.2342,33.2524,24500.0
2005-08-19 13:10:00,54.79,54.8,54.75,54.76,33900.0,33.2524,33.2585,33.2282,33.2342,33900.0
2005-08-19 13:15:00,54.76,54.76,54.68,54.69,69000.0,33.2342,33.2342,33.1857,33.1917,69000.0
2005-08-19 13:20:00,54.69,54.73,54.68,54.7,24100.0,33.1917,33.216,33.1857,33.1978,24100.0
2005-08-19 13:25:00,54.7,54.71,54.68,54.7,17400.0,33.1978,33.2039,33.1857,33.1978,17400.0
2005-08-19 13:30:00,54.7,54.77,54.7,54.77,47400.0,33.1978,33.2403,33.1978,33.2403,47400.0
2005-08-19 13:35:00,54.76,54.85,54.76,54.83,38400.0,33.2342,33.2888,33.2342,33.2767,38400.0
2005-08-19 13:40:00,54.83,54.88,54.81,54.83,32400.0,33.2767,33.3071,33.2646,33.2767,32400.0
2005-08-19 13:45:00,54.83,54.84,54.75,54.78,30400.0,33.2767,33.2828,33.2282,33.2464,30400.0
2005-08-19 13:50:00,54.79,54.85,54.77,54.82,19400.0,33.2524,33.2888,33.2403,33.2706,19400.0
2005-08-19 13:55:00,54.84,54.88,54.81,54.87,22400.0,33.2828,33.3071,33.2646,33.301,22400.0
2005-08-19 14:00:00,54.88,54.88,54.83,54.85,24000.0,33.3071,33.3071,33.2767,33.2888,24000.0
2005-08-19 14:05:00,54.86,54.93,54.84,54.84,21900.0,33.2949,33.3374,33.2828,33.2828,21900.0
2005-08-19 14:10:00,54.82,54.82,54.76,54.8,38800.0,33.2706,33.2706,33.2342,33.2585,38800.0
2005-08-19 14:15:00,54.8,54.83,54.8,54.8,22300.0,33.2585,33.2767,33.2585,33.2585,22300.0
2005-08-19 14:20:00,54.81,54.86,54.8,54.84,28100.0,33.2646,33.2949,33.2585,33.2828,28100.0
2005-08-19 14:25:00,54.84,54.85,54.78,54.79,22000.0,33.2828,33.2888,33.2464,33.2524,22000.0
2005-08-19 14:30:00,54.79,54.88,54.79,54.85,43900.0,33.2524,33.3071,33.2524,33.2888,43900.0
2005-08-19 14:35:00,54.88,54.88,54.84,54.84,30000.0,33.3071,33.3071,33.2828,33.2828,30000.0
2005-08-19 14:40:00,54.83,54.85,54.78,54.85,31100.0,33.2767,33.2888,33.2464,33.2888,31100.0
2005-08-19 14:45:00,54.85,54.87,54.75,54.81,33200.0,33.2888,33.301,33.2282,33.2646,33200.0
2005-08-19 14:50:00,54.82,54.83,54.76,54.8,39000.0,33.2706,33.2767,33.2342,33.2585,39000.0
2005-08-19 14:55:00,54.8,54.81,54.75,54.76,34200.0,33.2585,33.2646,33.2282,33.2342,34200.0
2005-08-19 15:00:00,54.75,54.8,54.75,54.77,37400.0,33.2282,33.2585,33.2282,33.2403,37400.0
2005-08-19 15:05:00,54.76,54.77,54.75,54.77,42000.0,33.2342,33.2403,33.2282,33.2403,42000.0
2005-08-19 15:10:00,54.77,54.83,54.74,54.82,66200.0,33.2403,33.2767,33.2221,33.2706,66200.0
2005-08-19 15:15:00,54.84,54.84,54.77,54.78,23900.0,33.2828,33.2828,33.2403,33.2464,23900.0
2005-08-19 15:20:00,54.77,54.78,54.75,54.75,34900.0,33.2403,33.2464,33.2282,33.2282,34900.0
2005-08-19 15:25:00,54.76,54.83,54.75,54.83,36200.0,33.2342,33.2767,33.2282,33.2767,36200.0
2005-08-19 15:30:00,54.82,54.86,54.82,54.83,36800.0,33.2706,33.2949,33.2706,33.2767,36800.0
2005-08-19 15:35:00,54.83,54.84,54.78,54.79,28600.0,33.2767,33.2828,33.2464,33.2524,28600.0
2005-08-19 15:40:00,54.78,54.8,54.76,54.77,36800.0,33.2464,33.2585,33.2342,33.2403,36800.0
2005-08-19 15:45:00,54.77,54.77,54.76,54.77,40300.0,33.2403,33.2403,33.2342,33.2403,40300.0
2005-08-19 15:50:00,54.77,54.77,54.74,54.76,128700.0,33.2403,33.2403,33.2221,33.2342,128700.0
2005-08-19 15:55:00,54.75,54.79,54.75,54.79,140600.0,33.2282,33.2524,33.2282,33.2524,140600.0
2005-08-22 09:30:00,55.0,55.2,55.0,55.2,167400.0,33.3799,33.5013,33.3799,33.5013,167400.0
2005-08-22 09:35:00,55.2,55.22,55.13,55.17,77500.0,33.5013,33.5134,33.4588,33.4831,77500.0
2005-08-22 09:40:00,55.17,55.35,55.16,55.35,77400.0,33.4831,33.5923,33.477,33.5923,77400.0
2005-08-22 09:45:00,55.35,55.5,55.31,55.31,57300.0,33.5923,33.6833,33.568,33.568,57300.0
2005-08-22 09:50:00,55.32,55.32,55.1,55.15,102900.0,33.5741,33.5741,33.4406,33.4709,102900.0
2005-08-22 09:55:00,55.15,55.16,55.04,55.1,41300.0,33.4709,33.477,33.4042,33.4406,41300.0
2005-08-22 10:00:00,55.1,55.31,55.1,55.23,64700.0,33.4406,33.568,33.4406,33.5195,64700.0
2005-08-22 10:05:00,55.22,55.22,55.09,55.11,53200.0,33.5134,33.5134,33.4345,33.4466,53200.0
2005-08-22 10:10:00,55.11,55.25,55.1,55.25,52000.0,33.4466,33.5316,33.4406,33.5316,52000.0
2005-08-22 10:15:00,55.25,55.27,55.2,55.27,39500.0,33.5316,33.5437,33.5013,33.5437,39500.0
2005-08-22 10:20:00,55.26,55.27,55.18,55.25,21200.0,33.5377,33.5437,33.4891,33.5316,21200.0
2005-08-22 10:25:00,55.21,55.27,55.1,55.23,36500.0,33.5073,33.5437,33.4406,33.5195,36500.0
2005-08-22 10:30:00,55.2,55.21,55.14,55.15,31300.0,33.5013,33.5073,33.4649,33.4709,31300.0
2005-08-22 10:35:00,55.15,55.18,55.1,55.13,41400.0,33.4709,33.4891,33.4406,33.4588,41400.0
2005-08-22 10:40:00,55.15,55.16,55.1,55.1,55000.0,33.4709,33.477,33.4406,33.4406,55000.0
2005-08-22 10:45:00,55.11,55.13,55.06,55.1,171400.0,33.4466,33.4588,33.4163,33.4406,171400.0
2005-08-22 10:50:00,55.11,55.17,55.05,55.08,31100.0,33.4466,33.4831,33.4102,33.4284,31100.0
2005-08-22 10:55:00,55.08,55.16,55.08,55.16,26000.0,33.4284,33.477,33.4284,33.477,26000.0
2005-08-22 11:00:00,55.16,55.21,55.15,55.16,38400.0,33.477,33.5073,33.4709,33.477,38400.0
2005-08-22 11:05:00,55.18,55.19,55.13,55.16,43000.0,33.4891,33.4952,33.4588,33.477,43000.0
2005-08-22 11:10:00,55.16,55.16,55.13,55.13,59900.0,33.477,33.477,33.4588,33.4588,59900.0
2005-08-22 11:15:00,55.14,55.2,55.1,55.12,32900.0,33.4649,33.5013,33.4406,33.4527,32900.0
2005-08-22 11:20:00,55.12,55.14,55.11,55.14,37000.0,33.4527,33.4649,33.4466,33.4649,37000.0
2005-08-22 11:25:00,55.14,55.19,55.09,55.1,31800.0,33.4649,33.4952,33.4345,33.4406,31800.0
2005-08-22 11:30:00,55.09,55.1,55.05,55.1,40300.0,33.4345,33.4406,33.4102,33.4406,40300.0
2005-08-22 11:35:00,55.07,55.08,55.04,55.05,28800.0,33.4224,33.4284,33.4042,33.4102,28800.0
2005-08-22 11:40:00,55.05,55.15,55.04,55.12,29100.0,33.4102,33.4709,33.4042,33.4527,29100.0
2005-08-22 11:45:00,55.12,55.12,55.06,55.08,17400.0,33.4527,33.4527,33.4163,33.4284,17400.0
2005-08-22 11:50:00,55.08,55.09,54.97,55.0,50600.0,33.4284,33.4345,33.3617,33.3799,50600.0
2005-08-22 11:55:00,55.0,55.02,55.0,55.01,76900.0,33.3799,33.392,33.3799,33.386,76900.0
2005-08-22 12:00:00,55.02,55.03,54.97,55.0,42800.0,33.392,33.3981,33.3617,33.3799,42800.0
2005-08-22 12:05:00,55.0,55.03,55.0,55.03,62700.0,33.3799,33.3981,33.3799,33.3981,62700.0
2005-08-22 12:10:00,55.03,55.03,55.0,55.0,40200.0,33.3981,33.3981,33.3799,33.3799,40200.0
2005-08-22 12:15:00,55.01,55.03,55.0,55.02,26500.0,33.386,33.3981,33.3799,33.392,26500.0
2005-08-22 12:20:00,55.0,55.03,55.0,55.01,24300.0,33.3799,33.3981,33.3799,33.386,24300.0
2005-08-22 12:25:00,55.0,55.02,54.97,55.02,70100.0,33.3799,33.392,33.3617,33.392,70100.0
2005-08-22 12:30:00,55.02,55.02,55.0,55.0,52900.0,33.392,33.392,33.3799,33.3799,52900.0
2005-08-22 12:35:00,55.0,55.01,54.81,54.86,85800.0,33.3799,33.386,33.2646,33.2949,85800.0
2005-08-22 12:40:00,54.84,54.86,54.7,54.75,81700.0,33.2828,33.2949,33.1978,33.2282,81700.0
2005-08-22 12:45:00,54.76,54.82,54.76,54.8,26000.0,33.2342,33.2706,33.2342,33.2585,26000.0
2005-08-22 12:50:00,54.8,54.81,54.75,54.81,12700.0,33.2585,33.2646,33.2282,33.2646,12700.0
2005-08-22 12:55:00,54.81,54.81,54.78,54.81,11800.0,33.2646,33.2646,33.2464,33.2646,11800.0
2005-08-22 13:00:00,54.8,54.81,54.78,54.79,13500.0,33.2585,33.2646,33.2464,33.2524,13500.0
2005-08-22 13:05:00,54.78,54.79,54.72,54.73,25100.0,33.2464,33.2524,33.2099,33.216,25100.0
2005-08-22 13:10:00,54.73,54.73,54.63,54.7,29200.0,33.216,33.216,33.1553,33.1978,29200.0
2005-08-22 13:15:00,54.7,54.76,54.6,54.63,38200.0,33.1978,33.2342,33.1371,33.1553,38200.0
2005-08-22 13:20:00,54.63,54.69,54.61,54.68,25900.0,33.1553,33.1917,33.1432,33.1857,25900.0
2005-08-22 13:25:00,54.68,54.82,54.65,54.82,23400.0,33.1857,33.2706,33.1675,33.2706,23400.0
2005-08-22 13:30:00,54.79,54.82,54.73,54.73,13900.0,33.2524,33.2706,33.216,33.216,13900.0
2005-08-22 13:35:00,54.72,54.74,54.69,54.73,12800.0,33.2099,33.2221,33.1917,33.216,12800.0
2005-08-22 13:40:00,54.73,54.75,54.71,54.75,15200.0,33.216,33.2282,33.2039,33.2282,15200.0
2005-08-22 13:45:00,54.76,54.83,54.76,54.77,17700.0,33.2342,33.2767,33.2342,33.2403,17700.0
2005-08-22 13:50:00,54.78,54.84,54.78,54.84,11000.0,33.2464,33.2828,33.2464,33.2828,11000.0
2005-08-22 13:55:00,54.84,54.9,54.82,54.86,21200.0,33.2828,33.3192,33.2706,33.2949,21200.0
2005-08-22 14:00:00,54.85,54.87,54.77,54.79,29900.0,33.2888,33.301,33.2403,33.2524,29900.0
2005-08-22 14:05:00,54.77,54.78,54.76,54.78,11400.0,33.2403,33.2464,33.2342,33.2464,11400.0
2005-08-22 14:10:00,54.78,54.9,54.78,54.89,24700.0,33.2464,33.3192,33.2464,33.3131,24700.0
2005-08-22 14:15:00,54.89,54.94,54.86,54.91,31000.0,33.3131,33.3435,33.2949,33.3253,31000.0
2005-08-22 14:20:00,54.9,54.96,54.89,54.9,23900.0,33.3192,33.3556,33.3131,33.3192,23900.0
2005-08-22 14:25:00,54.9,55.03,54.84,54.94,38800.0,33.3192,33.3981,33.2828,33.3435,38800.0
2005-08-22 14:30:00,54.94,54.95,54.86,54.88,14600.0,33.3435,33.3495,33.2949,33.3071,14600.0
2005-08-22 14:35:00,54.87,54.98,54.86,54.88,37800.0,33.301,33.3677,33.2949,33.3071,37800.0
2005-08-22 14:40:00,54.9,54.93,54.88,54.89,11800.0,33.3192,33.3374,33.3071,33.3131,11800.0
2005-08-22 14:45:00,54.89,54.97,54.88,54.95,36400.0,33.3131,33.3617,33.3071,33.3495,36400.0
2005-08-22 14:50:00,54.97,54.97,54.89,54.94,34900.0,33.3617,33.3617,33.3131,33.3435,34900.0
2005-08-22 14:55:00,54.91,54.91,54.85,54.86,23000.0,33.3253,33.3253,33.2888,33.2949,23000.0
2005-08-22 15:00:00,54.86,54.9,54.83,54.83,32900.0,33.2949,33.3192,33.2767,33.2767,32900.0
2005-08-22 15:05:00,54.82,54.84,54.75,54.78,94300.0,33.2706,33.2828,33.2282,33.2464,94300.0
2005-08-22 15:10:00,54.78,54.78,54.67,54.69,47300.0,33.2464,33.2464,33.1796,33.1917,47300.0
2005-08-22 15:15:00,54.7,54.7,54.62,54.65,28400.0,33.1978,33.1978,33.1493,33.1675,28400.0
2005-08-22 15:20:00,54.65,54.65,54.57,54.58,42300.0,33.1675,33.1675,33.1189,33.125,42300.0
2005-08-22 15:25:00,54.58,54.64,54.54,54.62,28800.0,33.125,33.1614,33.1007,33.1493,28800.0
2005-08-22 15:30:00,54.61,54.7,54.61,54.65,41000.0,33.1432,33.1978,33.1432,33.1675,41000.0
2005-08-22 15:35:00,54.66,54.72,54.65,54.71,17100.0,33.1735,33.2099,33.1675,33.2039,17100.0
2005-08-22 15:40:00,54.71,54.78,54.67,54.77,33700.0,33.2039,33.2464,33.1796,33.2403,33700.0
2005-08-22 15:45:00,54.77,54.79,54.72,54.79,24400.0,33.2403,33.2524,33.2099,33.2524,24400.0
2005-08-22 15:50:00,54.78,54.85,54.78,54.83,29200.0,33.2464,33.2888,33.2464,33.2767,29200.0
2005-08-22 15:55:00,54.84,54.84,54.79,54.81,48200.0,33.2828,33.2828,33.2524,33.2646,48200.0
2005-08-23 09:30:00,54.85,54.99,54.8,54.91,71700.0,33.2888,33.3738,33.2585,33.3253,71700.0
2005-08-23 09:35:00,54.86,54.92,54.82,54.82,19900.0,33.2949,33.3313,33.2706,33.2706,19900.0
2005-08-23 09:40:00,54.82,54.9,54.66,54.88,39900.0,33.2706,33.3192,33.1735,33.3071,39900.0
2005-08-23 09:45:00,54.88,54.88,54.59,54.75,39100.0,33.3071,33.3071,33.1311,33.2282,39100.0
2005-08-23 09:50:00,54.74,54.85,54.74,54.84,26100.0,33.2221,33.2888,33.2221,33.2828,26100.0
2005-08-23 09:55:00,54.84,54.87,54.7,54.75,39600.0,33.2828,33.301,33.1978,33.2282,39600.0
2005-08-23 10:00:00,54.75,54.82,54.63,54.82,39100.0,33.2282,33.2706,33.1553,33.2706,39100.0
2005-08-23 10:05:00,54.86,54.95,54.8,54.89,32200.0,33.2949,33.3495,33.2585,33.3131,32200.0
2005-08-23 10:10:00,54.89,54.9,54.8,54.9,31000.0,33.3131,33.3192,33.2585,33.3192,31000.0
2005-08-23 10:15:00,54.9,54.97,54.84,54.93,31900.0,33.3192,33.3617,33.2828,33.3374,31900.0
2005-08-23 10:20:00,54.9,55.12,54.89,55.12,40100.0,33.3192,33.4527,33.3131,33.4527,40100.0
2005-08-23 10:25:00,55.12,55.15,54.92,54.94,35900.0,33.4527,33.4709,33.3313,33.3435,35900.0
2005-08-23 10:30:00,54.97,55.08,54.84,55.08,26500.0,33.3617,33.4284,33.2828,33.4284,26500.0
2005-08-23 10:35:00,55.1,55.17,54.95,54.95,45000.0,33.4406,33.4831,33.3495,33.3495,45000.0
2005-08-23 10:40:00,54.94,54.99,54.89,54.99,29600.0,33.3435,33.3738,33.3131,33.3738,29600.0
2005-08-23 10:45:00,54.94,54.97,54.88,54.91,28100.0,33.3435,33.3617,33.3071,33.3253,28100.0
2005-08-23 10:50:00,54.9,54.96,54.89,54.89,23000.0,33.3192,33.3556,33.3131,33.3131,23000.0
2005-08-23 10:55:00,54.85,54.89,54.79,54.82,13000.0,33.2888,33.3131,33.2524,33.2706,13000.0
2005-08-23 11:00:00,54.82,54.83,54.67,54.72,22500.0,33.2706,33.2767,33.1796,33.2099,22500.0
2005-08-23 11:05:00,54.71,54.72,54.62,54.7,27000.0,33.2039,33.2099,33.1493,33.1978,27000.0
2005-08-23 11:10:00,54.71,54.73,54.67,54.69,9400.0,33.2039,33.216,33.1796,33.1917,9400.0
2005-08-23 11:15:00,54.7,54.78,54.69,54.78,23400.0,33.1978,33.2464,33.1917,33.2464,23400.0
2005-08-23 11:20:00,54.78,54.83,54.77,54.82,21200.0,33.2464,33.2767,33.2403,33.2706,21200.0
2005-08-23 11:25:00,54.81,54.91,54.8,54.91,24500.0,33.2646,33.3253,33.2585,33.3253,24500.0
2005-08-23 11:30:00,54.89,54.97,54.89,54.9,18800.0,33.3131,33.3617,33.3131,33.3192,18800.0
2005-08-23 11:35:00,54.9,54.91,54.82,54.82,22700.0,33.3192,33.3253,33.2706,33.2706,22700.0
2005-08-23 11:40:00,54.82,54.83,54.72,54.73,26800.0,33.2706,33.2767,33.2099,33.216,26800.0
2005-08-23 11:45:00,54.72,54.93,54.72,54.74,44800.0,33.2099,33.3374,33.2099,33.2221,44800.0
2005-08-23 11:50:00,54.74,54.77,54.72,54.72,20400.0,33.2221,33.2403,33.2099,33.2099,20400.0
2005-08-23 11:55:00,54.72,54.73,54.61,54.61,21400.0,33.2099,33.216,33.1432,33.1432,21400.0
2005-08-23 12:00:00,54.61,54.61,54.46,54.46,43300.0,33.1432,33.1432,33.0522,33.0522,43300.0
2005-08-23 12:05:00,54.43,54.44,54.31,54.42,34600.0,33.0339,33.04,32.9611,33.0279,34600.0
2005-08-23 12:10:00,54.44,54.44,54.26,54.36,46500.0,33.04,33.04,32.9308,32.9915,46500.0
2005-08-23 12:15:00,54.36,54.43,54.33,54.33,33300.0,32.9915,33.0339,32.9733,32.9733,33300.0
2005-08-23 12:20:00,54.34,54.35,54.3,54.3,31400.0,32.9793,32.9854,32.955,32.955,31400.0
2005-08-23 12:25:00,54.31,54.41,54.31,54.4,21100.0,32.9611,33.0218,32.9611,33.0157,21100.0
2005-08-23 12:30:00,54.4,54.53,54.4,54.53,41900.0,33.0157,33.0946,33.0157,33.0946,41900.0
2005-08-23 12:35:00,54.51,54.55,54.49,54.54,15300.0,33.0825,33.1068,33.0704,33.1007,15300.0
2005-08-23 12:40:00,54.55,54.61,54.55,54.6,34400.0,33.1068,33.1432,33.1068,33.1371,34400.0
2005-08-23 12:45:00,54.56,54.62,54.56,54.62,8200.0,33.1128,33.1493,33.1128,33.1493,8200.0
2005-08-23 12:50:00,54.65,54.65,54.61,54.62,23900.0,33.1675,33.1675,33.1432,33.1493,23900.0
2005-08-23 12:55:00,54.63,54.68,54.59,54.67,19600.0,33.1553,33.1857,33.1311,33.1796,19600.0
2005-08-23 13:00:00,54.65,54.75,54.65,54.71,20200.0,33.1675,33.2282,33.1675,33.2039,20200.0
2005-08-23 13:05:00,54.71,54.72,54.66,54.66,26300.0,33.2039,33.2099,33.1735,33.1735,26300.0
2005-08-23 13:10:00,54.67,54.68,54.6,54.6,18400.0,33.1796,33.1857,33.1371,33.1371,18400.0
2005-08-23 13:15:00,54.6,54.6,54.54,54.6,16000.0,33.1371,33.1371,33.1007,33.1371,16000.0
2005-08-23 13:20:00,54.57,54.6,54.53,54.53,8000.0,33.1189,33.1371,33.0946,33.0946,8000.0
2005-08-23 13:25:00,54.54,54.59,54.54,54.59,6700.0,33.1007,33.1311,33.1007,33.1311,6700.0
2005-08-23 13:30:00,54.58,54.6,54.57,54.58,10900.0,33.125,33.1371,33.1189,33.125,10900.0
2005-08-23 13:35:00,54.59,54.6,54.56,54.56,3400.0,33.1311,33.1371,33.1128,33.1128,3400.0
2005-08-23 13:40:00,54.56,54.69,54.53,54.66,17200.0,33.1128,33.1917,33.0946,33.1735,17200.0
2005-08-23 13:45:00,54.66,54.73,54.65,54.73,16900.0,33.1735,33.216,33.1675,33.216,16900.0
2005-08-23 13:50:00,54.72,54.72,54.63,54.7,109400.0,33.2099,33.2099,33.1553,33.1978,109400.0
2005-08-23 13:55:00,54.69,54.74,54.69,54.71,9900.0,33.1917,33.2221,33.1917,33.2039,9900.0
2005-08-23 14:00:00,54.7,54.74,54.7,54.7,7900.0,33.1978,33.2221,33.1978,33.1978,7900.0
2005-08-23 14:05:00,54.7,54.78,54.69,54.75,20600.0,33.1978,33.2464,33.1917,33.2282,20600.0
2005-08-23 14:10:00,54.76,54.77,54.74,54.77,12900.0,33.2342,33.2403,33.2221,33.2403,12900.0
2005-08-23 14:15:00,54.77,54.81,54.77,54.81,17600.0,33.2403,33.2646,33.2403,33.2646,17600.0
2005-08-23 14:20:00,54.81,54.9,54.81,54.87,36800.0,33.2646,33.3192,33.2646,33.301,36800.0
2005-08-23 14:25:00,54.89,54.96,54.88,54.92,34800.0,33.3131,33.3556,33.3071,33.3313,34800.0
2005-08-23 14:30:00,54.92,54.93,54.89,54.93,10700.0,33.3313,33.3374,33.3131,33.3374,10700.0
2005-08-23 14:35:00,54.93,55.03,54.93,55.0,39800.0,33.3374,33.3981,33.3374,33.3799,39800.0
2005-08-23 14:40:00,55.0,55.01,54.93,54.95,65000.0,33.3799,33.386,33.3374,33.3495,65000.0
2005-08-23 14:45:00,54.95,54.95,54.87,54.87,39700.0,33.3495,33.3495,33.301,33.301,39700.0
2005-08-23 14:50:00,54.87,54.95,54.85,54.94,39400.0,33.301,33.3495,33.2888,33.3435,39400.0
2005-08-23 14:55:00,54.95,54.97,54.92,54.97,26000.0,33.3495,33.3617,33.3313,33.3617,26000.0
2005-08-23 15:00:00,54.96,54.97,54.9,54.96,14200.0,33.3556,33.3617,33.3192,33.3556,14200.0
2005-08-23 15:05:00,54.96,54.96,54.81,54.85,30100.0,33.3556,33.3556,33.2646,33.2888,30100.0
2005-08-23 15:10:00,54.86,54.9,54.83,54.84,18000.0,33.2949,33.3192,33.2767,33.2828,18000.0
2005-08-23 15:15:00,54.84,54.85,54.7,54.7,28300.0,33.2828,33.2888,33.1978,33.1978,28300.0
2005-08-23 15:20:00,54.7,54.82,54.68,54.8,28700.0,33.1978,33.2706,33.1857,33.2585,28700.0
2005-08-23 15:25:00,54.81,54.81,54.72,54.72,31400.0,33.2646,33.2646,33.2099,33.2099,31400.0
2005-08-23 15:30:00,54.71,54.78,54.68,54.75,35400.0,33.2039,33.2464,33.1857,33.2282,35400.0
2005-08-23 15:35:00,54.76,54.77,54.72,54.72,22200.0,33.2342,33.2403,33.2099,33.2099,22200.0
2005-08-23 15:40:00,54.72,54.74,54.66,54.73,36200.0,33.2099,33.2221,33.1735,33.216,36200.0
2005-08-23 15:45:00,54.72,54.74,54.69,54.71,35800.0,33.2099,33.2221,33.1917,33.2039,35800.0
2005-08-23 15:50:00,54.71,54.79,54.71,54.75,47700.0,33.2039,33.2524,33.2039,33.2282,47700.0
2005-08-23 15:55:00,54.76,54.76,54.7,54.72,36100.0,33.2342,33.2342,33.1978,33.2099,36100.0
2005-08-24 09:30:00,54.6,54.61,54.41,54.44,85500.0,33.1371,33.1432,33.0218,33.04,85500.0
2005-08-24 09:35:00,54.4,54.41,53.97,53.98,112200.0,33.0157,33.0218,32.7548,32.7608,112200.0
2005-08-24 09:40:00,54.0,54.01,53.78,53.78,117400.0,32.773,32.779,32.6395,32.6395,117400.0
2005-08-24 09:45:00,53.78,53.95,53.77,53.95,132000.0,32.6395,32.7426,32.6334,32.7426,132000.0
2005-08-24 09:50:00,53.95,54.21,53.95,54.2,96900.0,32.7426,32.9004,32.7426,32.8944,96900.0
2005-08-24 09:55:00,54.21,54.21,54.09,54.21,38800.0,32.9004,32.9004,32.8276,32.9004,38800.0
2005-08-24 10:00:00,54.18,54.29,54.18,54.23,34100.0,32.8822,32.949,32.8822,32.9126,34100.0
2005-08-24 10:05:00,54.23,54.32,54.23,54.3,40600.0,32.9126,32.9672,32.9126,32.955,40600.0
2005-08-24 10:10:00,54.31,54.36,54.1,54.14,32300.0,32.9611,32.9915,32.8337,32.8579,32300.0
2005-08-24 10:15:00,54.12,54.21,54.05,54.2,33200.0,32.8458,32.9004,32.8033,32.8944,33200.0
2005-08-24 10:20:00,54.2,54.27,54.2,54.21,12000.0,32.8944,32.9368,32.8944,32.9004,12000.0
2005-08-24 10:25:00,54.21,54.24,54.13,54.21,23100.0,32.9004,32.9186,32.8519,32.9004,23100.0
2005-08-24 10:30:00,54.21,54.38,54.18,54.34,79000.0,32.9004,33.0036,32.8822,32.9793,79000.0
2005-08-24 10:35:00,54.34,54.48,54.34,54.43,58300.0,32.9793,33.0643,32.9793,33.0339,58300.0
2005-08-24 10:40:00,54.44,54.44,54.34,54.34,120000.0,33.04,33.04,32.9793,32.9793,120000.0
2005-08-24 10:45:00,54.35,54.41,54.31,54.32,47300.0,32.9854,33.0218,32.9611,32.9672,47300.0
2005-08-24 10:50:00,54.32,54.32,54.1,54.11,33900.0,32.9672,32.9672,32.8337,32.8397,33900.0
2005-08-24 10:55:00,54.12,54.13,54.08,54.09,35400.0,32.8458,32.8519,32.8215,32.8276,35400.0
2005-08-24 11:00:00,54.09,54.13,54.09,54.1,28100.0,32.8276,32.8519,32.8276,32.8337,28100.0
2005-08-24 11:05:00,54.09,54.1,54.01,54.03,32300.0,32.8276,32.8337,32.779,32.7912,32300.0
2005-08-24 11:10:00,54.02,54.09,54.0,54.09,30400.0,32.7851,32.8276,32.773,32.8276,30400.0
2005-08-24 11:15:00,54.08,54.1,54.05,54.08,9700.0,32.8215,32.8337,32.8033,32.8215,9700.0
2005-08-24 11:20:00,54.08,54.16,54.08,54.15,16500.0,32.8215,32.8701,32.8215,32.864,16500.0
2005-08-24 11:25:00,54.16,54.17,54.09,54.09,7600.0,32.8701,32.8762,32.8276,32.8276,7600.0
2005-08-24 11:30:00,54.12,54.12,54.05,54.08,20800.0,32.8458,32.8458,32.8033,32.8215,20800.0
2005-08-24 11:35:00,54.08,54.13,54.07,54.09,15000.0,32.8215,32.8519,32.8155,32.8276,15000.0
2005-08-24 11:40:00,54.09,54.13,54.02,54.02,23100.0,32.8276,32.8519,32.7851,32.7851,23100.0
2005-08-24 11:45:00,54.01,54.05,54.0,54.04,30600.0,32.779,32.8033,32.773,32.7973,30600.0
2005-08-24 11:50:00,54.02,54.04,54.0,54.01,43000.0,32.7851,32.7973,32.773,32.779,43000.0
2005-08-24 11:55:00,54.0,54.11,54.0,54.04,40400.0,32.773,32.8397,32.773,32.7973,40400.0
2005-08-24 12:00:00,54.03,54.04,54.0,54.02,38700.0,32.7912,32.7973,32.773,32.7851,38700.0
2005-08-24 12:05:00,54.01,54.03,54.0,54.03,30500.0,32.779,32.7912,32.773,32.7912,30500.0
2005-08-24 12:10:00,54.02,54.05,53.98,53.99,25100.0,32.7851,32.8033,32.7608,32.7669,25100.0
2005-08-24 12:15:00,54.0,54.01,53.98,54.01,11100.0,32.773,32.779,32.7608,32.779,11100.0
2005-08-24 12:20:00,54.01,54.03,54.01,54.01,10600.0,32.779,32.7912,32.779,32.779,10600.0
2005-08-24 12:25:00,54.0,54.14,54.0,54.1,33000.0,32.773,32.8579,32.773,32.8337,33000.0
2005-08-24 12:30:00,54.1,54.12,54.05,54.05,16900.0,32.8337,32.8458,32.8033,32.8033,16900.0
2005-08-24 12:35:00,54.05,54.08,54.05,54.05,5600.0,32.8033,32.8215,32.8033,32.8033,5600.0
2005-08-24 12:40:00,54.06,54.1,54.05,54.1,46600.0,32.8094,32.8337,32.8033,32.8337,46600.0
2005-08-24 12:45:00,54.09,54.12,54.09,54.1,20100.0,32.8276,32.8458,32.8276,32.8337,20100.0
2005-08-24 12:50:00,54.1,54.13,54.07,54.13,16500.0,32.8337,32.8519,32.8155,32.8519,16500.0
2005-08-24 12:55:00,54.13,54.14,54.08,54.1,11900.0,32.8519,32.8579,32.8215,32.8337,11900.0
2005-08-24 13:00:00,54.11,54.11,54.02,54.03,23000.0,32.8397,32.8397,32.7851,32.7912,23000.0
2005-08-24 13:05:00,54.03,54.1,54.02,54.08,25300.0,32.7912,32.8337,32.7851,32.8215,25300.0
2005-08-24 13:10:00,54.08,54.1,54.06,54.09,19800.0,32.8215,32.8337,32.8094,32.8276,19800.0
2005-08-24 13:15:00,54.09,54.1,54.04,54.07,26600.0,32.8276,32.8337,32.7973,32.8155,26600.0
2005-08-24 13:20:00,54.06,54.06,54.03,54.06,13700.0,32.8094,32.8094,32.7912,32.8094,13700.0
2005-08-24 13:25:00,54.07,54.08,54.06,54.07,8600.0,32.8155,32.8215,32.8094,32.8155,8600.0
2005-08-24 13:30:00,54.08,54.1,54.03,54.07,26500.0,32.8215,32.8337,32.7912,32.8155,26500.0
2005-08-24 13:35:00,54.08,54.13,54.07,54.09,20400.0,32.8215,32.8519,32.8155,32.8276,20400.0
2005-08-24 13:40:00,54.09,54.12,54.08,54.12,52700.0,32.8276,32.8458,32.8215,32.8458,52700.0
2005-08-24 13:45:00,54.1,54.11,54.06,54.06,13100.0,32.8337,32.8397,32.8094,32.8094,13100.0
2005-08-24 13:50:00,54.06,54.07,53.93,53.93,49900.0,32.8094,32.8155,32.7305,32.7305,49900.0
2005-08-24 13:55:00,53.91,53.95,53.91,53.94,30900.0,32.7184,32.7426,32.7184,32.7366,30900.0
2005-08-24 14:00:00,53.93,53.94,53.89,53.89,17100.0,32.7305,32.7366,32.7062,32.7062,17100.0
2005-08-24 14:05:00,53.9,53.92,53.9,53.91,31700.0,32.7123,32.7244,32.7123,32.7184,31700.0
2005-08-24 14:10:00,53.91,53.91,53.87,53.88,13500.0,32.7184,32.7184,32.6941,32.7001,13500.0
2005-08-24 14:15:00,53.88,53.88,53.8,53.81,44400.0,32.7001,32.7001,32.6516,32.6577,44400.0
2005-08-24 14:20:00,53.81,53.81,53.62,53.67,55900.0,32.6577,32.6577,32.5424,32.5727,55900.0
2005-08-24 14:25:00,53.67,53.71,53.64,53.69,22500.0,32.5727,32.597,32.5545,32.5848,22500.0
2005-08-24 14:30:00,53.69,53.69,53.53,53.54,52100.0,32.5848,32.5848,32.4877,32.4938,52100.0
2005-08-24 14:35:00,53.56,53.56,53.53,53.53,57100.0,32.5059,32.5059,32.4877,32.4877,57100.0
2005-08-24 14:40:00,53.54,53.59,53.46,53.58,54800.0,32.4938,32.5241,32.4452,32.5181,54800.0
2005-08-24 14:45:00,53.58,53.58,53.48,53.54,54600.0,32.5181,32.5181,32.4574,32.4938,54600.0
2005-08-24 14:50:00,53.54,53.54,53.5,53.53,40000.0,32.4938,32.4938,32.4695,32.4877,40000.0
2005-08-24 14:55:00,53.53,53.54,53.4,53.42,72600.0,32.4877,32.4938,32.4088,32.421,72600.0
2005-08-24 15:00:00,53.43,53.43,53.14,53.21,96900.0,32.427,32.427,32.251,32.2935,96900.0
2005-08-24 15:05:00,53.22,53.35,53.2,53.22,100600.0,32.2996,32.3785,32.2875,32.2996,100600.0
2005-08-24 15:10:00,53.21,53.21,53.02,53.05,75600.0,32.2935,32.2935,32.1782,32.1964,75600.0
2005-08-24 15:15:00,53.03,53.18,53.01,53.17,76800.0,32.1843,32.2753,32.1721,32.2692,76800.0
2005-08-24 15:20:00,53.18,53.28,53.16,53.2,91000.0,32.2753,32.336,32.2632,32.2875,91000.0
2005-08-24 15:25:00,53.24,53.25,53.15,53.18,66000.0,32.3117,32.3178,32.2571,32.2753,66000.0
2005-08-24 15:30:00,53.15,53.23,53.14,53.22,72300.0,32.2571,32.3057,32.251,32.2996,72300.0
2005-08-24 15:35:00,53.22,53.38,53.22,53.35,100900.0,32.2996,32.3967,32.2996,32.3785,100900.0
2005-08-24 15:40:00,53.35,53.37,53.26,53.36,67300.0,32.3785,32.3906,32.3239,32.3846,67300.0
2005-08-24 15:45:00,53.37,53.37,53.24,53.32,116300.0,32.3906,32.3906,32.3117,32.3603,116300.0
2005-08-24 15:50:00,53.32,53.33,53.29,53.31,94600.0,32.3603,32.3663,32.3421,32.3542,94600.0
2005-08-24 15:55:00,53.31,53.34,53.27,53.28,108500.0,32.3542,32.3724,32.3299,32.336,108500.0
2005-08-25 09:30:00,53.22,53.58,53.22,53.49,89400.0,32.2996,32.5181,32.2996,32.4635,89400.0
2005-08-25 09:35:00,53.48,53.54,53.44,53.52,43700.0,32.4574,32.4938,32.4331,32.4817,43700.0
2005-08-25 09:40:00,53.52,53.66,53.49,53.5,48700.0,32.4817,32.5666,32.4635,32.4695,48700.0
2005-08-25 09:45:00,53.5,53.5,53.4,53.45,47500.0,32.4695,32.4695,32.4088,32.4392,47500.0
2005-08-25 09:50:00,53.46,53.49,53.35,53.36,60600.0,32.4452,32.4635,32.3785,32.3846,60600.0
2005-08-25 09:55:00,53.37,53.37,53.2,53.25,38900.0,32.3906,32.3906,32.2875,32.3178,38900.0
2005-08-25 10:00:00,53.25,53.38,53.24,53.38,30900.0,32.3178,32.3967,32.3117,32.3967,30900.0
2005-08-25 10:05:00,53.38,53.48,53.32,53.47,48500.0,32.3967,32.4574,32.3603,32.4513,48500.0
2005-08-25 10:10:00,53.46,53.47,53.39,53.45,29800.0,32.4452,32.4513,32.4028,32.4392,29800.0
2005-08-25 10:15:00,53.47,53.65,53.46,53.64,67300.0,32.4513,32.5606,32.4452,32.5545,67300.0
2005-08-25 10:20:00,53.64,53.73,53.62,53.73,39900.0,32.5545,32.6091,32.5424,32.6091,39900.0
2005-08-25 10:25:00,53.73,53.84,53.73,53.84,38000.0,32.6091,32.6759,32.6091,32.6759,38000.0
2005-08-25 10:30:00,53.84,53.97,53.83,53.95,36800.0,32.6759,32.7548,32.6698,32.7426,36800.0
2005-08-25 10:35:00,53.95,53.95,53.8,53.86,40000.0,32.7426,32.7426,32.6516,32.688,40000.0
2005-08-25 10:40:00,53.86,53.9,53.81,53.89,27300.0,32.688,32.7123,32.6577,32.7062,27300.0
2005-08-25 10:45:00,53.89,53.97,53.84,53.93,42500.0,32.7062,32.7548,32.6759,32.7305,42500.0
2005-08-25 10:50:00,53.92,53.99,53.92,53.97,38200.0,32.7244,32.7669,32.7244,32.7548,38200.0
2005-08-25 10:55:00,53.97,53.98,53.92,53.94,20100.0,32.7548,32.7608,32.7244,32.7366,20100.0
2005-08-25 11:00:00,53.92,53.99,53.9,53.99,34700.0,32.7244,32.7669,32.7123,32.7669,34700.0
2005-08-25 11:05:00,53.99,54.0,53.92,53.95,85200.0,32.7669,32.773,32.7244,32.7426,85200.0
2005-08-25 11:10:00,53.95,54.0,53.95,54.0,35100.0,32.7426,32.773,32.7426,32.773,35100.0
2005-08-25 11:15:00,54.0,54.04,53.91,53.94,75200.0,32.773,32.7973,32.7184,32.7366,75200.0
2005-08-25 11:20:00,53.93,53.93,53.86,53.87,33700.0,32.7305,32.7305,32.688,32.6941,33700.0
2005-08-25 11:25:00,53.87,53.89,53.83,53.83,19100.0,32.6941,32.7062,32.6698,32.6698,19100.0
2005-08-25 11:30:00,53.83,53.83,53.7,53.7,28400.0,32.6698,32.6698,32.5909,32.5909,28400.0
2005-08-25 11:35:00,53.71,53.76,53.7,53.71,18500.0,32.597,32.6273,32.5909,32.597,18500.0
2005-08-25 11:40:00,53.71,53.72,53.63,53.64,20300.0,32.597,32.603,32.5484,32.5545,20300.0
2005-08-25 11:45:00,53.63,53.74,53.6,53.74,20300.0,32.5484,32.6152,32.5302,32.6152,20300.0
2005-08-25 11:50:00,53.76,53.83,53.75,53.8,25800.0,32.6273,32.6698,32.6213,32.6516,25800.0
2005-08-25 11:55:00,53.79,53.81,53.78,53.81,9500.0,32.6455,32.6577,32.6395,32.6577,9500.0
2005-08-25 12:00:00,53.8,53.81,53.77,53.79,17200.0,32.6516,32.6577,32.6334,32.6455,17200.0
2005-08-25 12:05:00,53.79,53.82,53.77,53.78,22300.0,32.6455,32.6637,32.6334,32.6395,22300.0
2005-08-25 12:10:00,53.77,53.77,53.72,53.73,21100.0,32.6334,32.6334,32.603,32.6091,21100.0
2005-08-25 12:15:00,53.74,53.76,53.72,53.72,11900.0,32.6152,32.6273,32.603,32.603,11900.0
2005-08-25 12:20:00,53.72,53.73,53.64,53.66,30700.0,32.603,32.6091,32.5545,32.5666,30700.0
2005-08-25 12:25:00,53.65,53.67,53.57,53.59,13700.0,32.5606,32.5727,32.512,32.5241,13700.0
2005-08-25 12:30:00,53.59,53.59,53.54,53.59,27000.0,32.5241,32.5241,32.4938,32.5241,27000.0
2005-08-25 12:35:00,53.58,53.58,53.47,53.47,27600.0,32.5181,32.5181,32.4513,32.4513,27600.0
2005-08-25 12:40:00,53.47,53.47,53.41,53.42,34000.0,32.4513,32.4513,32.4149,32.421,34000.0
2005-08-25 12:45:00,53.43,53.44,53.4,53.43,27400.0,32.427,32.4331,32.4088,32.427,27400.0
2005-08-25 12:50:00,53.42,53.47,53.42,53.46,20700.0,32.421,32.4513,32.421,32.4452,20700.0
2005-08-25 12:55:00,53.46,53.46,53.38,53.38,27700.0,32.4452,32.4452,32.3967,32.3967,27700.0
2005-08-25 13:00:00,53.39,53.44,53.37,53.44,18400.0,32.4028,32.4331,32.3906,32.4331,18400.0
2005-08-25 13:05:00,53.43,53.46,53.41,53.45,12400.0,32.427,32.4452,32.4149,32.4392,12400.0
2005-08-25 13:10:00,53.46,53.46,53.33,53.33,33400.0,32.4452,32.4452,32.3663,32.3663,33400.0
2005-08-25 13:15:00,53.33,53.33,53.26,53.28,45000.0,32.3663,32.3663,32.3239,32.336,45000.0
2005-08-25 13:20:00,53.29,53.37,53.28,53.33,15300.0,32.3421,32.3906,32.336,32.3663,15300.0
2005-08-25 13:25:00,53.35,53.46,53.35,53.41,26700.0,32.3785,32.4452,32.3785,32.4149,26700.0
2005-08-25 13:30:00,53.4,53.49,53.4,53.48,17700.0,32.4088,32.4635,32.4088,32.4574,17700.0
2005-08-25 13:35:00,53.47,53.47,53.33,53.33,16200.0,32.4513,32.4513,32.3663,32.3663,16200.0
2005-08-25 13:40:00,53.33,53.38,53.25,53.37,34100.0,32.3663,32.3967,32.3178,32.3906,34100.0
2005-08-25 13:45:00,53.37,53.43,53.36,53.36,9000.0,32.3906,32.427,32.3846,32.3846,9000.0
2005-08-25 13:50:00,53.36,53.37,53.33,53.33,12200.0,32.3846,32.3906,32.3663,32.3663,12200.0
2005-08-25 13:55:00,53.33,53.38,53.29,53.38,23500.0,32.3663,32.3967,32.3421,32.3967,23500.0
2005-08-25 14:00:00,53.34,53.34,53.25,53.34,28300.0,32.3724,32.3724,32.3178,32.3724,28300.0
2005-08-25 14:05:00,53.35,53.41,53.35,53.37,23800.0,32.3785,32.4149,32.3785,32.3906,23800.0
2005-08-25 14:10:00,53.37,53.37,53.3,53.31,24100.0,32.3906,32.3906,32.3481,32.3542,24100.0
2005-08-25 14:15:00,53.32,53.44,53.31,53.44,26000.0,32.3603,32.4331,32.3542,32.4331,26000.0
2005-08-25 14:20:00,53.44,53.57,53.43,53.53,46400.0,32.4331,32.512,32.427,32.4877,46400.0
2005-08-25 14:25:00,53.53,53.54,53.46,53.54,27700.0,32.4877,32.4938,32.4452,32.4938,27700.0
2005-08-25 14:30:00,53.55,53.62,53.55,53.57,32700.0,32.4999,32.5424,32.4999,32.512,32700.0
2005-08-25 14:35:00,53.57,53.57,53.46,53.47,23300.0,32.512,32.512,32.4452,32.4513,23300.0
2005-08-25 14:40:00,53.47,53.53,53.47,53.49,18500.0,32.4513,32.4877,32.4513,32.4635,18500.0
2005-08-25 14:45:00,53.49,53.57,53.49,53.55,23200.0,32.4635,32.512,32.4635,32.4999,23200.0
2005-08-25 14:50:00,53.56,53.56,53.54,53.56,19700.0,32.5059,32.5059,32.4938,32.5059,19700.0
2005-08-25 14:55:00,53.56,53.6,53.54,53.6,61300.0,32.5059,32.5302,32.4938,32.5302,61300.0
2005-08-25 15:00:00,53.6,53.61,53.53,53.53,25900.0,32.5302,32.5363,32.4877,32.4877,25900.0
2005-08-25 15:05:00,53.53,53.54,53.42,53.43,27400.0,32.4877,32.4938,32.421,32.427,27400.0
2005-08-25 15:10:00,53.42,53.43,53.38,53.39,36000.0,32.421,32.427,32.3967,32.4028,36000.0
2005-08-25 15:15:00,53.38,53.44,53.38,53.42,28800.0,32.3967,32.4331,32.3967,32.421,28800.0
2005-08-25 15:20:00,53.41,53.43,53.36,53.36,34300.0,32.4149,32.427,32.3846,32.3846,34300.0
2005-08-25 15:25:00,53.36,53.37,53.27,53.29,67500.0,32.3846,32.3906,32.3299,32.3421,67500.0
2005-08-25 15:30:00,53.28,53.29,53.26,53.28,37400.0,32.336,32.3421,32.3239,32.336,37400.0
2005-08-25 15:35:00,53.28,53.3,53.27,53.27,39300.0,32.336,32.3481,32.3299,32.3299,39300.0
2005-08-25 15:40:00,53.28,53.3,53.25,53.28,49400.0,32.336,32.3481,32.3178,32.336,49400.0
2005-08-25 15:45:00,53.3,53.46,53.3,53.43,56100.0,32.3481,32.4452,32.3481,32.427,56100.0
2005-08-25 15:50:00,53.42,53.43,53.4,53.42,57600.0,32.421,32.427,32.4088,32.421,57600.0
2005-08-25 15:55:00,53.42,53.43,53.4,53.42,85500.0,32.421,32.427,32.4088,32.421,85500.0
2005-08-26 09:30:00,53.9,53.99,53.8,53.89,157700.0,32.7123,32.7669,32.6516,32.7062,157700.0
2005-08-26 09:35:00,53.89,53.96,53.82,53.83,58500.0,32.7062,32.7487,32.6637,32.6698,58500.0
2005-08-26 09:40:00,53.83,53.83,53.65,53.75,34100.0,32.6698,32.6698,32.5606,32.6213,34100.0
2005-08-26 09:45:00,53.75,53.75,53.45,53.48,62400.0,32.6213,32.6213,32.4392,32.4574,62400.0
2005-08-26 09:50:00,53.47,53.65,53.45,53.52,49700.0,32.4513,32.5606,32.4392,32.4817,49700.0
2005-08-26 09:55:00,53.5,53.76,53.5,53.76,32900.0,32.4695,32.6273,32.4695,32.6273,32900.0
2005-08-26 10:00:00,53.72,53.85,53.64,53.64,52500.0,32.603,32.6819,32.5545,32.5545,52500.0
2005-08-26 10:05:00,53.64,53.78,53.63,53.71,60100.0,32.5545,32.6395,32.5484,32.597,60100.0
2005-08-26 10:10:00,53.69,53.74,53.61,53.65,41500.0,32.5848,32.6152,32.5363,32.5606,41500.0
2005-08-26 10:15:00,53.65,53.75,53.65,53.67,39000.0,32.5606,32.6213,32.5606,32.5727,39000.0
2005-08-26 10:20:00,53.66,53.69,53.56,53.59,38100.0,32.5666,32.5848,32.5059,32.5241,38100.0
2005-08-26 10:25:00,53.6,53.65,53.53,53.65,14900.0,32.5302,32.5606,32.4877,32.5606,14900.0
2005-08-26 10:30:00,53.62,53.72,53.61,53.72,15200.0,32.5424,32.603,32.5363,32.603,15200.0
2005-08-26 10:35:00,53.75,53.78,53.69,53.75,23900.0,32.6213,32.6395,32.5848,32.6213,23900.0
2005-08-26 10:40:00,53.73,53.75,53.55,53.55,27400.0,32.6091,32.6213,32.4999,32.4999,27400.0
2005-08-26 10:45:00,53.55,53.64,53.55,53.58,49700.0,32.4999,32.5545,32.4999,32.5181,49700.0
2005-08-26 10:50:00,53.59,53.65,53.41,53.41,32800.0,32.5241,32.5606,32.4149,32.4149,32800.0
2005-08-26 10:55:00,53.41,53.55,53.4,53.55,27300.0,32.4149,32.4999,32.4088,32.4999,27300.0
2005-08-26 11:00:00,53.54,53.57,53.54,53.54,18800.0,32.4938,32.512,32.4938,32.4938,18800.0
2005-08-26 11:05:00,53.56,53.61,53.54,53.55,24500.0,32.5059,32.5363,32.4938,32.4999,24500.0
2005-08-26 11:10:00,53.55,53.61,53.55,53.61,34000.0,32.4999,32.5363,32.4999,32.5363,34000.0
2005-08-26 11:15:00,53.59,53.61,53.53,53.56,16300.0,32.5241,32.5363,32.4877,32.5059,16300.0
2005-08-26 11:20:00,53.54,53.56,53.52,53.52,19000.0,32.4938,32.5059,32.4817,32.4817,19000.0
2005-08-26 11:25:00,53.52,53.52,53.5,53.5,31000.0,32.4817,32.4817,32.4695,32.4695,31000.0
2005-08-26 11:30:00,53.48,53.51,53.46,53.46,113200.0,32.4574,32.4756,32.4452,32.4452,113200.0
2005-08-26 11:35:00,53.46,53.5,53.35,53.38,25500.0,32.4452,32.4695,32.3785,32.3967,25500.0
2005-08-26 11:40:00,53.4,53.41,53.28,53.33,43000.0,32.4088,32.4149,32.336,32.3663,43000.0
2005-08-26 11:45:00,53.31,53.31,53.25,53.27,15400.0,32.3542,32.3542,32.3178,32.3299,15400.0
2005-08-26 11:50:00,53.25,53.31,53.25,53.3,23300.0,32.3178,32.3542,32.3178,32.3481,23300.0
2005-08-26 11:55:00,53.29,53.32,53.27,53.27,8300.0,32.3421,32.3603,32.3299,32.3299,8300.0
2005-08-26 12:00:00,53.27,53.4,53.27,53.4,30700.0,32.3299,32.4088,32.3299,32.4088,30700.0
2005-08-26 12:05:00,53.39,53.4,53.38,53.38,15800.0,32.4028,32.4088,32.3967,32.3967,15800.0
2005-08-26 12:10:00,53.38,53.4,53.38,53.4,18100.0,32.3967,32.4088,32.3967,32.4088,18100.0
2005-08-26 12:15:00,53.39,53.4,53.37,53.39,15100.0,32.4028,32.4088,32.3906,32.4028,15100.0
2005-08-26 12:20:00,53.37,53.4,53.29,53.29,10800.0,32.3906,32.4088,32.3421,32.3421,10800.0
2005-08-26 12:25:00,53.3,53.32,53.3,53.32,11700.0,32.3481,32.3603,32.3481,32.3603,11700.0
2005-08-26 12:30:00,53.32,53.32,53.26,53.27,15800.0,32.3603,32.3603,32.3239,32.3299,15800.0
2005-08-26 12:35:00,53.26,53.33,53.25,53.28,19300.0,32.3239,32.3663,32.3178,32.336,19300.0
2005-08-26 12:40:00,53.26,53.28,53.24,53.28,14500.0,32.3239,32.336,32.3117,32.336,14500.0
2005-08-26 12:45:00,53.28,53.33,53.24,53.25,24600.0,32.336,32.3663,32.3117,32.3178,24600.0
2005-08-26 12:50:00,53.24,53.25,53.17,53.17,13400.0,32.3117,32.3178,32.2692,32.2692,13400.0
2005-08-26 12:55:00,53.16,53.2,53.14,53.14,11000.0,32.2632,32.2875,32.251,32.251,11000.0
2005-08-26 13:00:00,53.14,53.26,53.14,53.22,18400.0,32.251,32.3239,32.251,32.2996,18400.0
2005-08-26 13:05:00,53.18,53.22,53.15,53.2,33200.0,32.2753,32.2996,32.2571,32.2875,33200.0
2005-08-26 13:10:00,53.2,53.21,53.15,53.18,36200.0,32.2875,32.2935,32.2571,32.2753,36200.0
2005-08-26 13:15:00,53.17,53.25,53.15,53.24,38000.0,32.2692,32.3178,32.2571,32.3117,38000.0
2005-08-26 13:20:00,53.24,53.25,53.19,53.22,30300.0,32.3117,32.3178,32.2814,32.2996,30300.0
2005-08-26 13:25:00,53.2,53.31,53.2,53.28,31100.0,32.2875,32.3542,32.2875,32.336,31100.0
2005-08-26 13:30:00,53.27,53.35,53.27,53.33,13000.0,32.3299,32.3785,32.3299,32.3663,13000.0
2005-08-26 13:35:00,53.33,53.34,53.3,53.32,16300.0,32.3663,32.3724,32.3481,32.3603,16300.0
2005-08-26 13:40:00,53.32,53.45,53.31,53.42,12400.0,32.3603,32.4392,32.3542,32.421,12400.0
2005-08-26 13:45:00,53.41,53.44,53.39,53.43,20500.0,32.4149,32.4331,32.4028,32.427,20500.0
2005-08-26 13:50:00,53.41,53.44,53.37,53.37,10400.0,32.4149,32.4331,32.3906,32.3906,10400.0
2005-08-26 13:55:00,53.38,53.4,53.37,53.4,24500.0,32.3967,32.4088,32.3906,32.4088,24500.0
2005-08-26 14:00:00,53.4,53.42,53.37,53.39,45200.0,32.4088,32.421,32.3906,32.4028,45200.0
2005-08-26 14:05:00,53.39,53.4,53.37,53.38,20600.0,32.4028,32.4088,32.3906,32.3967,20600.0
2005-08-26 14:10:00,53.39,53.39,53.3,53.3,45200.0,32.4028,32.4028,32.3481,32.3481,45200.0
2005-08-26 14:15:00,53.3,53.31,53.27,53.3,15200.0,32.3481,32.3542,32.3299,32.3481,15200.0
2005-08-26 14:20:00,53.28,53.45,53.27,53.42,73200.0,32.336,32.4392,32.3299,32.421,73200.0
2005-08-26 14:25:00,53.42,53.67,53.42,53.61,65600.0,32.421,32.5727,32.421,32.5363,65600.0
2005-08-26 14:30:00,53.61,53.65,53.56,53.6,33900.0,32.5363,32.5606,32.5059,32.5302,33900.0
2005-08-26 14:35:00,53.58,53.62,53.53,53.59,52300.0,32.5181,32.5424,32.4877,32.5241,52300.0
2005-08-26 14:40:00,53.58,53.68,53.57,53.68,18800.0,32.5181,32.5788,32.512,32.5788,18800.0
2005-08-26 14:45:00,53.68,53.73,53.67,53.69,15300.0,32.5788,32.6091,32.5727,32.5848,15300.0
2005-08-26 14:50:00,53.68,53.71,53.65,53.7,17900.0,32.5788,32.597,32.5606,32.5909,17900.0
2005-08-26 14:55:00,53.7,53.72,53.64,53.65,50500.0,32.5909,32.603,32.5545,32.5606,50500.0
2005-08-26 15:00:00,53.65,53.69,53.61,53.65,31400.0,32.5606,32.5848,32.5363,32.5606,31400.0
2005-08-26 15:05:00,53.66,53.7,53.63,53.7,17500.0,32.5666,32.5909,32.5484,32.5909,17500.0
2005-08-26 15:10:00,53.7,53.7,53.67,53.68,10100.0,32.5909,32.5909,32.5727,32.5788,10100.0
2005-08-26 15:15:00,53.69,53.69,53.59,53.62,18800.0,32.5848,32.5848,32.5241,32.5424,18800.0
2005-08-26 15:20:00,53.61,53.64,53.58,53.64,30900.0,32.5363,32.5545,32.5181,32.5545,30900.0
2005-08-26 15:25:00,53.64,53.67,53.61,53.65,34600.0,32.5545,32.5727,32.5363,32.5606,34600.0
2005-08-26 15:30:00,53.65,53.67,53.58,53.58,33800.0,32.5606,32.5727,32.5181,32.5181,33800.0
2005-08-26 15:35:00,53.57,53.62,53.57,53.61,19700.0,32.512,32.5424,32.512,32.5363,19700.0
2005-08-26 15:40:00,53.61,53.62,53.57,53.61,48000.0,32.5363,32.5424,32.512,32.5363,48000.0
2005-08-26 15:45:00,53.59,53.59,53.48,53.56,30100.0,32.5241,32.5241,32.4574,32.5059,30100.0
2005-08-26 15:50:00,53.55,53.56,53.53,53.56,35600.0,32.4999,32.5059,32.4877,32.5059,35600.0
2005-08-26 15:55:00,53.55,53.57,53.48,53.48,90900.0,32.4999,32.512,32.4574,32.4574,90900.0
2005-08-29 09:30:00,53.15,53.46,53.12,53.12,69700.0,32.2571,32.4452,32.2389,32.2389,69700.0
2005-08-29 09:35:00,53.13,53.23,53.08,53.2,73200.0,32.245,32.3057,32.2146,32.2875,73200.0
2005-08-29 09:40:00,53.2,53.3,53.12,53.18,50700.0,32.2875,32.3481,32.2389,32.2753,50700.0
2005-08-29 09:45:00,53.18,53.19,53.1,53.15,34800.0,32.2753,32.2814,32.2268,32.2571,34800.0
2005-08-29 09:50:00,53.15,53.17,53.09,53.13,70400.0,32.2571,32.2692,32.2207,32.245,70400.0
2005-08-29 09:55:00,53.12,53.19,53.07,53.08,58300.0,32.2389,32.2814,32.2086,32.2146,58300.0
2005-08-29 10:00:00,53.07,53.24,53.05,53.24,83500.0,32.2086,32.3117,32.1964,32.3117,83500.0
2005-08-29 10:05:00,53.2,53.35,53.2,53.34,31800.0,32.2875,32.3785,32.2875,32.3724,31800.0
2005-08-29 10:10:00,53.35,53.66,53.35,53.65,53600.0,32.3785,32.5666,32.3785,32.5606,53600.0
2005-08-29 10:15:00,53.66,53.9,53.64,53.77,58700.0,32.5666,32.7123,32.5545,32.6334,58700.0
2005-08-29 10:20:00,53.78,53.78,53.65,53.77,34000.0,32.6395,32.6395,32.5606,32.6334,34000.0
2005-08-29 10:25:00,53.74,53.76,53.72,53.75,26400.0,32.6152,32.6273,32.603,32.6213,26400.0
2005-08-29 10:30:00,53.75,53.76,53.14,53.68,25600.0,32.6213,32.6273,32.251,32.5788,25600.0
2005-08-29 10:35:00,53.69,53.76,53.65,53.76,28100.0,32.5848,32.6273,32.5606,32.6273,28100.0
2005-08-29 10:40:00,53.76,53.77,53.66,53.67,37200.0,32.6273,32.6334,32.5666,32.5727,37200.0
2005-08-29 10:45:00,53.68,53.68,53.62,53.62,63200.0,32.5788,32.5788,32.5424,32.5424,63200.0
2005-08-29 10:50:00,53.62,53.62,53.54,53.56,8900.0,32.5424,32.5424,32.4938,32.5059,8900.0
2005-08-29 10:55:00,53.55,53.6,53.48,53.6,25600.0,32.4999,32.5302,32.4574,32.5302,25600.0
2005-08-29 11:00:00,53.6,53.61,53.56,53.56,24000.0,32.5302,32.5363,32.5059,32.5059,24000.0
2005-08-29 11:05:00,53.54,53.57,53.54,53.55,18000.0,32.4938,32.512,32.4938,32.4999,18000.0
2005-08-29 11:10:00,53.55,53.55,53.49,53.49,28300.0,32.4999,32.4999,32.4635,32.4635,28300.0
2005-08-29 11:15:00,53.5,53.5,53.48,53.48,9700.0,32.4695,32.4695,32.4574,32.4574,9700.0
2005-08-29 11:20:00,53.48,53.5,53.4,53.41,30700.0,32.4574,32.4695,32.4088,32.4149,30700.0
2005-08-29 11:25:00,53.41,53.41,53.32,53.33,27800.0,32.4149,32.4149,32.3603,32.3663,27800.0
2005-08-29 11:30:00,53.33,53.39,53.33,53.39,36100.0,32.3663,32.4028,32.3663,32.4028,36100.0
2005-08-29 11:35:00,53.38,53.43,53.38,53.43,52200.0,32.3967,32.427,32.3967,32.427,52200.0
2005-08-29 11:40:00,53.43,53.47,53.39,53.43,21500.0,32.427,32.4513,32.4028,32.427,21500.0
2005-08-29 11:45:00,53.43,53.43,53.37,53.39,20400.0,32.427,32.427,32.3906,32.4028,20400.0
2005-08-29 11:50:00,53.4,53.45,53.4,53.42,15700.0,32.4088,32.4392,32.4088,32.421,15700.0
2005-08-29 11:55:00,53.41,53.42,53.35,53.35,11000.0,32.4149,32.421,32.3785,32.3785,11000.0
2005-08-29 12:00:00,53.35,53.37,53.31,53.31,11800.0,32.3785,32.3906,32.3542,32.3542,11800.0
2005-08-29 12:05:00,53.3,53.3,53.22,53.27,27100.0,32.3481,32.3481,32.2996,32.3299,27100.0
2005-08-29 12:10:00,53.25,53.33,53.23,53.33,11100.0,32.3178,32.3663,32.3057,32.3663,11100.0
2005-08-29 12:15:00,53.33,53.37,53.29,53.29,18800.0,32.3663,32.3906,32.3421,32.3421,18800.0
2005-08-29 12:20:00,53.28,53.36,53.28,53.36,9100.0,32.336,32.3846,32.336,32.3846,9100.0
2005-08-29 12:25:00,53.36,53.41,53.36,53.39,15900.0,32.3846,32.4149,32.3846,32.4028,15900.0
2005-08-29 12:30:00,53.39,53.4,53.35,53.35,9000.0,32.4028,32.4088,32.3785,32.3785,9000.0
2005-08-29 12:35:00,53.38,53.42,53.34,53.42,9900.0,32.3967,32.421,32.3724,32.421,9900.0
2005-08-29 12:40:00,53.43,53.44,53.36,53.43,10300.0,32.427,32.4331,32.3846,32.427,10300.0
2005-08-29 12:45:00,53.44,53.44,53.38,53.38,4600.0,32.4331,32.4331,32.3967,32.3967,4600.0
2005-08-29 12:50:00,53.38,53.38,53.31,53.31,8100.0,32.3967,32.3967,32.3542,32.3542,8100.0
2005-08-29 12:55:00,53.34,53.37,53.33,53.37,8400.0,32.3724,32.3906,32.3663,32.3906,8400.0
2005-08-29 13:00:00,53.35,53.5,53.35,53.45,28600.0,32.3785,32.4695,32.3785,32.4392,28600.0
2005-08-29 13:05:00,53.45,53.55,53.45,53.55,17500.0,32.4392,32.4999,32.4392,32.4999,17500.0
2005-08-29 13:10:00,53.56,53.58,53.49,53.5,14000.0,32.5059,32.5181,32.4635,32.4695,14000.0
2005-08-29 13:15:00,53.48,53.5,53.39,53.4,48300.0,32.4574,32.4695,32.4028,32.4088,48300.0
2005-08-29 13:20:00,53.4,53.48,53.39,53.47,30700.0,32.4088,32.4574,32.4028,32.4513,30700.0
2005-08-29 13:25:00,53.47,53.47,53.43,53.45,9000.0,32.4513,32.4513,32.427,32.4392,9000.0
2005-08-29 13:30:00,53.46,53.47,53.4,53.44,15600.0,32.4452,32.4513,32.4088,32.4331,15600.0
2005-08-29 13:35:00,53.46,53.48,53.42,53.47,7600.0,32.4452,32.4574,32.421,32.4513,7600.0
2005-08-29 13:40:00,53.46,53.5,53.46,53.47,29300.0,32.4452,32.4695,32.4452,32.4513,29300.0
2005-08-29 13:45:00,53.47,53.53,53.45,53.5,61200.0,32.4513,32.4877,32.4392,32.4695,61200.0
2005-08-29 13:50:00,53.48,53.6,53.47,53.53,25800.0,32.4574,32.5302,32.4513,32.4877,25800.0
2005-08-29 13:55:00,53.52,53.55,53.48,53.55,11500.0,32.4817,32.4999,32.4574,32.4999,11500.0
2005-08-29 14:00:00,53.55,53.57,53.42,53.42,19200.0,32.4999,32.512,32.421,32.421,19200.0
2005-08-29 14:05:00,53.42,53.5,53.41,53.49,15300.0,32.421,32.4695,32.4149,32.4635,15300.0
2005-08-29 14:10:00,53.49,53.54,53.49,53.53,21100.0,32.4635,32.4938,32.4635,32.4877,21100.0
2005-08-29 14:15:00,53.54,53.54,53.48,53.49,28000.0,32.4938,32.4938,32.4574,32.4635,28000.0
2005-08-29 14:20:00,53.49,53.49,53.41,53.41,19100.0,32.4635,32.4635,32.4149,32.4149,19100.0
2005-08-29 14:25:00,53.41,53.42,53.39,53.41,56100.0,32.4149,32.421,32.4028,32.4149,56100.0
2005-08-29 14:30:00,53.4,53.4,53.32,53.37,21300.0,32.4088,32.4088,32.3603,32.3906,21300.0
2005-08-29 14:35:00,53.35,53.46,53.35,53.42,21100.0,32.3785,32.4452,32.3785,32.421,21100.0
2005-08-29 14:40:00,53.47,53.53,53.47,53.5,20100.0,32.4513,32.4877,32.4513,32.4695,20100.0
2005-08-29 14:45:00,53.5,53.51,53.47,53.48,7200.0,32.4695,32.4756,32.4513,32.4574,7200.0
2005-08-29 14:50:00,53.48,53.49,53.45,53.49,8900.0,32.4574,32.4635,32.4392,32.4635,8900.0
2005-08-29 14:55:00,53.48,53.52,53.48,53.48,15600.0,32.4574,32.4817,32.4574,32.4574,15600.0
2005-08-29 15:00:00,53.49,53.59,53.46,53.55,25600.0,32.4635,32.5241,32.4452,32.4999,25600.0
2005-08-29 15:05:00,53.58,53.72,53.55,53.68,61900.0,32.5181,32.603,32.4999,32.5788,61900.0
2005-08-29 15:10:00,53.66,53.67,53.64,53.65,18500.0,32.5666,32.5727,32.5545,32.5606,18500.0
2005-08-29 15:15:00,53.66,53.74,53.66,53.73,35900.0,32.5666,32.6152,32.5666,32.6091,35900.0
2005-08-29 15:20:00,53.74,53.75,53.7,53.75,22100.0,32.6152,32.6213,32.5909,32.6213,22100.0
2005-08-29 15:25:00,53.75,53.78,53.75,53.77,62600.0,32.6213,32.6395,32.6213,32.6334,62600.0
2005-08-29 15:30:00,53.77,53.77,53.73,53.75,50400.0,32.6334,32.6334,32.6091,32.6213,50400.0
2005-08-29 15:35:00,53.74,53.75,53.69,53.69,15800.0,32.6152,32.6213,32.5848,32.5848,15800.0
2005-08-29 15:40:00,53.69,53.69,53.64,53.64,31700.0,32.5848,32.5848,32.5545,32.5545,31700.0
2005-08-29 15:45:00,53.65,53.69,53.63,53.66,20900.0,32.5606,32.5848,32.5484,32.5666,20900.0
2005-08-29 15:50:00,53.66,53.68,53.64,53.65,32100.0,32.5666,32.5788,32.5545,32.5606,32100.0
2005-08-29 15:55:00,53.64,53.68,53.63,53.67,40100.0,32.5545,32.5788,32.5484,32.5727,40100.0
2005-08-30 09:30:00,53.4,53.57,53.37,53.53,52400.0,32.4088,32.512,32.3906,32.4877,52400.0
2005-08-30 09:35:00,53.51,53.51,53.33,53.34,15900.0,32.4756,32.4756,32.3663,32.3724,15900.0
2005-08-30 09:40:00,53.35,53.56,53.25,53.25,35800.0,32.3785,32.5059,32.3178,32.3178,35800.0
2005-08-30 09:45:00,53.25,53.28,53.11,53.16,27300.0,32.3178,32.336,32.2328,32.2632,27300.0
2005-08-30 09:50:00,53.16,53.28,53.16,53.17,30700.0,32.2632,32.336,32.2632,32.2692,30700.0
2005-08-30 09:55:00,53.18,53.18,53.12,53.12,25700.0,32.2753,32.2753,32.2389,32.2389,25700.0
2005-08-30 10:00:00,53.15,53.47,53.13,53.47,56200.0,32.2571,32.4513,32.245,32.4513,56200.0
2005-08-30 10:05:00,53.48,53.5,53.35,53.36,69000.0,32.4574,32.4695,32.3785,32.3846,69000.0
2005-08-30 10:10:00,53.37,53.5,53.26,53.39,26400.0,32.3906,32.4695,32.3239,32.4028,26400.0
2005-08-30 10:15:00,53.39,53.4,53.25,53.26,14700.0,32.4028,32.4088,32.3178,32.3239,14700.0
2005-08-30 10:20:00,53.24,53.33,53.19,53.23,14300.0,32.3117,32.3663,32.2814,32.3057,14300.0
2005-08-30 10:25:00,53.2,53.34,53.19,53.34,16500.0,32.2875,32.3724,32.2814,32.3724,16500.0
2005-08-30 10:30:00,53.33,53.33,53.2,53.31,26300.0,32.3663,32.3663,32.2875,32.3542,26300.0
2005-08-30 10:35:00,53.31,53.34,53.18,53.21,19400.0,32.3542,32.3724,32.2753,32.2935,19400.0
2005-08-30 10:40:00,53.22,53.29,53.14,53.18,30000.0,32.2996,32.3421,32.251,32.2753,30000.0
2005-08-30 10:45:00,53.19,53.26,53.11,53.14,39300.0,32.2814,32.3239,32.2328,32.251,39300.0
2005-08-30 10:50:00,53.14,53.26,53.13,53.23,12200.0,32.251,32.3239,32.245,32.3057,12200.0
2005-08-30 10:55:00,53.22,53.26,53.17,53.2,18500.0,32.2996,32.3239,32.2692,32.2875,18500.0
2005-08-30 11:00:00,53.21,53.24,53.15,53.15,12900.0,32.2935,32.3117,32.2571,32.2571,12900.0
2005-08-30 11:05:00,53.15,53.22,53.07,53.07,23100.0,32.2571,32.2996,32.2086,32.2086,23100.0
2005-08-30 11:10:00,53.07,53.12,53.01,53.08,31200.0,32.2086,32.2389,32.1721,32.2146,31200.0
2005-08-30 11:15:00,53.08,53.1,53.01,53.05,85700.0,32.2146,32.2268,32.1721,32.1964,85700.0
2005-08-30 11:20:00,53.05,53.1,52.99,53.07,59600.0,32.1964,32.2268,32.16,32.2086,59600.0
2005-08-30 11:25:00,53.08,53.13,53.05,53.09,31800.0,32.2146,32.245,32.1964,32.2207,31800.0
2005-08-30 11:30:00,53.1,53.1,53.02,53.06,42900.0,32.2268,32.2268,32.1782,32.2025,42900.0
2005-08-30 11:35:00,53.06,53.1,53.01,53.07,34800.0,32.2025,32.2268,32.1721,32.2086,34800.0
2005-08-30 11:40:00,53.1,53.1,52.99,53.01,30700.0,32.2268,32.2268,32.16,32.1721,30700.0
2005-08-30 11:45:00,53.0,53.03,52.96,53.01,13500.0,32.1661,32.1843,32.1418,32.1721,13500.0
2005-08-30 11:50:00,53.01,53.02,52.98,52.99,21000.0,32.1721,32.1782,32.1539,32.16,21000.0
2005-08-30 11:55:00,52.99,53.0,52.94,52.96,41600.0,32.16,32.1661,32.1297,32.1418,41600.0
2005-08-30 12:00:00,52.96,53.06,52.95,53.06,23000.0,32.1418,32.2025,32.1357,32.2025,23000.0
2005-08-30 12:05:00,53.06,53.11,53.05,53.1,21600.0,32.2025,32.2328,32.1964,32.2268,21600.0
2005-08-30 12:10:00,53.11,53.2,53.11,53.16,25100.0,32.2328,32.2875,32.2328,32.2632,25100.0
2005-08-30 12:15:00,53.18,53.25,53.1,53.18,28200.0,32.2753,32.3178,32.2268,32.2753,28200.0
2005-08-30 12:20:00,53.19,53.3,53.19,53.3,23500.0,32.2814,32.3481,32.2814,32.3481,23500.0
2005-08-30 12:25:00,53.31,53.38,53.3,53.35,28900.0,32.3542,32.3967,32.3481,32.3785,28900.0
2005-08-30 12:30:00,53.36,53.44,53.36,53.43,19800.0,32.3846,32.4331,32.3846,32.427,19800.0
2005-08-30 12:35:00,53.41,53.44,53.38,53.43,13000.0,32.4149,32.4331,32.3967,32.427,13000.0
2005-08-30 12:40:00,53.41,53.41,53.3,53.33,10600.0,32.4149,32.4149,32.3481,32.3663,10600.0
2005-08-30 12:45:00,53.34,53.41,53.31,53.41,13800.0,32.3724,32.4149,32.3542,32.4149,13800.0
2005-08-30 12:50:00,53.41,53.41,53.32,53.34,6500.0,32.4149,32.4149,32.3603,32.3724,6500.0
2005-08-30 12:55:00,53.35,53.42,53.34,53.37,17600.0,32.3785,32.421,32.3724,32.3906,17600.0
2005-08-30 13:00:00,53.37,53.38,53.32,53.38,8900.0,32.3906,32.3967,32.3603,32.3967,8900.0
2005-08-30 13:05:00,53.38,53.42,53.38,53.4,20100.0,32.3967,32.421,32.3967,32.4088,20100.0
2005-08-30 13:10:00,53.41,53.42,53.38,53.41,23900.0,32.4149,32.421,32.3967,32.4149,23900.0
2005-08-30 13:15:00,53.41,53.44,53.39,53.44,18300.0,32.4149,32.4331,32.4028,32.4331,18300.0
2005-08-30 13:20:00,53.44,53.46,53.42,53.43,26700.0,32.4331,32.4452,32.421,32.427,26700.0
2005-08-30 13:25:00,53.42,53.44,53.38,53.44,18300.0,32.421,32.4331,32.3967,32.4331,18300.0
2005-08-30 13:30:00,53.43,53.49,53.42,53.48,12700.0,32.427,32.4635,32.421,32.4574,12700.0
2005-08-30 13:35:00,53.48,53.71,53.44,53.69,71000.0,32.4574,32.597,32.4331,32.5848,71000.0
2005-08-30 13:40:00,53.7,53.91,53.66,53.87,70700.0,32.5909,32.7184,32.5666,32.6941,70700.0
2005-08-30 13:45:00,53.88,53.9,53.8,53.81,62900.0,32.7001,32.7123,32.6516,32.6577,62900.0
2005-08-30 13:50:00,53.81,53.84,53.8,53.83,45800.0,32.6577,32.6759,32.6516,32.6698,45800.0
2005-08-30 13:55:00,53.82,53.82,53.75,53.75,23500.0,32.6637,32.6637,32.6213,32.6213,23500.0
2005-08-30 14:00:00,53.72,53.76,53.52,53.58,35600.0,32.603,32.6273,32.4817,32.5181,35600.0
2005-08-30 14:05:00,53.56,53.63,53.47,53.61,37900.0,32.5059,32.5484,32.4513,32.5363,37900.0
2005-08-30 14:10:00,53.59,53.59,53.43,53.43,13100.0,32.5241,32.5241,32.427,32.427,13100.0
2005-08-30 14:15:00,53.43,53.43,53.29,53.39,26500.0,32.427,32.427,32.3421,32.4028,26500.0
2005-08-30 14:20:00,53.39,53.49,53.38,53.38,19100.0,32.4028,32.4635,32.3967,32.3967,19100.0
2005-08-30 14:25:00,53.39,53.42,53.35,53.41,16100.0,32.4028,32.421,32.3785,32.4149,16100.0
2005-08-30 14:30:00,53.41,53.45,53.35,53.41,12600.0,32.4149,32.4392,32.3785,32.4149,12600.0
2005-08-30 14:35:00,53.43,53.5,53.39,53.46,25800.0,32.427,32.4695,32.4028,32.4452,25800.0
2005-08-30 14:40:00,53.45,53.48,53.42,53.45,34200.0,32.4392,32.4574,32.421,32.4392,34200.0
2005-08-30 14:45:00,53.45,53.48,53.36,53.38,49400.0,32.4392,32.4574,32.3846,32.3967,49400.0
2005-08-30 14:50:00,53.38,53.38,53.31,53.31,41500.0,32.3967,32.3967,32.3542,32.3542,41500.0
2005-08-30 14:55:00,53.33,53.34,53.26,53.28,29000.0,32.3663,32.3724,32.3239,32.336,29000.0
2005-08-30 15:00:00,53.27,53.31,53.22,53.26,39900.0,32.3299,32.3542,32.2996,32.3239,39900.0
2005-08-30 15:05:00,53.26,53.33,53.25,53.33,14800.0,32.3239,32.3663,32.3178,32.3663,14800.0
2005-08-30 15:10:00,53.34,53.4,53.3,53.31,28500.0,32.3724,32.4088,32.3481,32.3542,28500.0
2005-08-30 15:15:00,53.3,53.35,53.3,53.31,36400.0,32.3481,32.3785,32.3481,32.3542,36400.0
2005-08-30 15:20:00,53.36,53.41,53.3,53.31,50500.0,32.3846,32.4149,32.3481,32.3542,50500.0
2005-08-30 15:25:00,53.3,53.33,53.27,53.32,34900.0,32.3481,32.3663,32.3299,32.3603,34900.0
2005-08-30 15:30:00,53.32,53.56,53.32,53.56,52100.0,32.3603,32.5059,32.3603,32.5059,52100.0
2005-08-30 15:35:00,53.61,53.65,53.5,53.64,65900.0,32.5363,32.5606,32.4695,32.5545,65900.0
2005-08-30 15:40:00,53.64,53.77,53.61,53.76,97100.0,32.5545,32.6334,32.5363,32.6273,97100.0
2005-08-30 15:45:00,53.76,53.8,53.68,53.69,71500.0,32.6273,32.6516,32.5788,32.5848,71500.0
2005-08-30 15:50:00,53.69,53.77,53.65,53.72,51000.0,32.5848,32.6334,32.5606,32.603,51000.0
2005-08-30 15:55:00,53.72,53.76,53.7,53.75,110200.0,32.603,32.6273,32.5909,32.6213,110200.0
2005-08-31 09:30:00,54.11,54.17,54.02,54.11,110700.0,32.8397,32.8762,32.7851,32.8397,110700.0
2005-08-31 09:35:00,54.16,54.16,54.1,54.1,108200.0,32.8701,32.8701,32.8337,32.8337,108200.0
2005-08-31 09:40:00,54.11,54.25,54.1,54.22,184900.0,32.8397,32.9247,32.8337,32.9065,184900.0
2005-08-31 09:45:00,54.22,54.32,54.19,54.28,145800.0,32.9065,32.9672,32.8883,32.9429,145800.0
2005-08-31 09:50:00,54.31,54.6,54.31,54.58,74900.0,32.9611,33.1371,32.9611,33.125,74900.0
2005-08-31 09:55:00,54.65,54.7,54.13,54.13,170200.0,33.1675,33.1978,32.8519,32.8519,170200.0
2005-08-31 10:00:00,54.14,54.42,54.08,54.4,118000.0,32.8579,33.0279,32.8215,33.0157,118000.0
2005-08-31 10:05:00,54.4,54.4,54.01,54.01,61900.0,33.0157,33.0157,32.779,32.779,61900.0
2005-08-31 10:10:00,54.0,54.07,53.88,54.07,82300.0,32.773,32.8155,32.7001,32.8155,82300.0
2005-08-31 10:15:00,54.07,54.2,54.0,54.01,62800.0,32.8155,32.8944,32.773,32.779,62800.0
2005-08-31 10:20:00,54.02,54.09,53.91,53.97,91800.0,32.7851,32.8276,32.7184,32.7548,91800.0
2005-08-31 10:25:00,53.97,54.02,53.95,53.96,62800.0,32.7548,32.7851,32.7426,32.7487,62800.0
2005-08-31 10:30:00,53.96,54.0,53.9,54.0,120300.0,32.7487,32.773,32.7123,32.773,120300.0
2005-08-31 10:35:00,54.02,54.12,53.93,54.1,54500.0,32.7851,32.8458,32.7305,32.8337,54500.0
2005-08-31 10:40:00,54.12,54.19,53.95,54.01,50100.0,32.8458,32.8883,32.7426,32.779,50100.0
2005-08-31 10:45:00,54.01,54.08,53.99,54.02,45600.0,32.779,32.8215,32.7669,32.7851,45600.0
2005-08-31 10:50:00,54.03,54.14,54.0,54.14,65900.0,32.7912,32.8579,32.773,32.8579,65900.0
2005-08-31 10:55:00,54.14,54.27,54.08,54.2,54100.0,32.8579,32.9368,32.8215,32.8944,54100.0
2005-08-31 11:00:00,54.24,54.32,54.21,54.26,157100.0,32.9186,32.9672,32.9004,32.9308,157100.0
2005-08-31 11:05:00,54.26,54.44,54.25,54.3,47500.0,32.9308,33.04,32.9247,32.955,47500.0
2005-08-31 11:10:00,54.3,54.38,54.28,54.33,35600.0,32.955,33.0036,32.9429,32.9733,35600.0
2005-08-31 11:15:00,54.33,54.5,54.33,54.5,52000.0,32.9733,33.0764,32.9733,33.0764,52000.0
2005-08-31 11:20:00,54.51,54.66,54.51,54.66,100700.0,33.0825,33.1735,33.0825,33.1735,100700.0
2005-08-31 11:25:00,54.66,54.8,54.65,54.79,120500.0,33.1735,33.2585,33.1675,33.2524,120500.0
2005-08-31 11:30:00,54.77,54.79,54.63,54.63,33300.0,33.2403,33.2524,33.1553,33.1553,33300.0
2005-08-31 11:35:00,54.65,54.69,54.61,54.66,36000.0,33.1675,33.1917,33.1432,33.1735,36000.0
2005-08-31 11:40:00,54.66,54.82,54.65,54.78,35700.0,33.1735,33.2706,33.1675,33.2464,35700.0
2005-08-31 11:45:00,54.75,54.77,54.69,54.69,126300.0,33.2282,33.2403,33.1917,33.1917,126300.0
2005-08-31 11:50:00,54.7,54.74,54.68,54.72,137200.0,33.1978,33.2221,33.1857,33.2099,137200.0
2005-08-31 11:55:00,54.73,54.73,54.66,54.69,33900.0,33.216,33.216,33.1735,33.1917,33900.0
2005-08-31 12:00:00,54.7,54.73,54.69,54.72,63400.0,33.1978,33.216,33.1917,33.2099,63400.0
2005-08-31 12:05:00,54.71,54.72,54.64,54.69,72600.0,33.2039,33.2099,33.1614,33.1917,72600.0
2005-08-31 12:10:00,54.7,54.7,54.6,54.61,38800.0,33.1978,33.1978,33.1371,33.1432,38800.0
2005-08-31 12:15:00,54.6,54.66,54.58,54.66,28300.0,33.1371,33.1735,33.125,33.1735,28300.0
2005-08-31 12:20:00,54.64,54.71,54.57,54.71,25800.0,33.1614,33.2039,33.1189,33.2039,25800.0
2005-08-31 12:25:00,54.7,54.72,54.6,54.64,55300.0,33.1978,33.2099,33.1371,33.1614,55300.0
2005-08-31 12:30:00,54.64,54.73,54.63,54.73,19600.0,33.1614,33.216,33.1553,33.216,19600.0
2005-08-31 12:35:00,54.71,54.77,54.71,54.74,32400.0,33.2039,33.2403,33.2039,33.2221,32400.0
2005-08-31 12:40:00,54.74,54.74,54.65,54.68,20100.0,33.2221,33.2221,33.1675,33.1857,20100.0
2005-08-31 12:45:00,54.68,54.73,54.67,54.73,23500.0,33.1857,33.216,33.1796,33.216,23500.0
2005-08-31 12:50:00,54.73,54.95,54.72,54.88,101100.0,33.216,33.3495,33.2099,33.3071,101100.0
2005-08-31 12:55:00,54.88,54.91,54.85,54.89,24700.0,33.3071,33.3253,33.2888,33.3131,24700.0
2005-08-31 13:00:00,54.9,55.0,54.86,55.0,160400.0,33.3192,33.3799,33.2949,33.3799,160400.0
2005-08-31 13:05:00,55.0,55.23,55.0,55.23,111700.0,33.3799,33.5195,33.3799,33.5195,111700.0
2005-08-31 13:10:00,55.24,55.45,55.21,55.38,136700.0,33.5255,33.653,33.5073,33.6105,136700.0
2005-08-31 13:15:00,55.38,55.45,55.3,55.42,164400.0,33.6105,33.653,33.562,33.6348,164400.0
2005-08-31 13:20:00,55.42,55.43,55.33,55.34,32900.0,33.6348,33.6409,33.5802,33.5862,32900.0
2005-08-31 13:25:00,55.34,55.35,55.29,55.33,23200.0,33.5862,33.5923,33.5559,33.5802,23200.0
2005-08-31 13:30:00,55.33,55.34,55.23,55.23,53400.0,33.5802,33.5862,33.5195,33.5195,53400.0
2005-08-31 13:35:00,55.21,55.28,55.15,55.18,34900.0,33.5073,33.5498,33.4709,33.4891,34900.0
2005-08-31 13:40:00,55.17,55.2,55.12,55.15,50700.0,33.4831,33.5013,33.4527,33.4709,50700.0
2005-08-31 13:45:00,55.15,55.16,54.98,55.05,62400.0,33.4709,33.477,33.3677,33.4102,62400.0
2005-08-31 13:50:00,55.05,55.18,55.02,55.18,61900.0,33.4102,33.4891,33.392,33.4891,61900.0
2005-08-31 13:55:00,55.17,55.2,55.08,55.1,64300.0,33.4831,33.5013,33.4284,33.4406,64300.0
2005-08-31 14:00:00,55.1,55.11,55.01,55.03,43900.0,33.4406,33.4466,33.386,33.3981,43900.0
2005-08-31 14:05:00,55.03,55.05,54.96,55.0,38400.0,33.3981,33.4102,33.3556,33.3799,38400.0
2005-08-31 14:10:00,55.01,55.13,55.01,55.07,49500.0,33.386,33.4588,33.386,33.4224,49500.0
2005-08-31 14:15:00,55.09,55.11,55.02,55.1,38000.0,33.4345,33.4466,33.392,33.4406,38000.0
2005-08-31 14:20:00,55.09,55.13,55.02,55.03,44900.0,33.4345,33.4588,33.392,33.3981,44900.0
2005-08-31 14:25:00,55.01,55.11,55.0,55.07,48800.0,33.386,33.4466,33.3799,33.4224,48800.0
2005-08-31 14:30:00,55.07,55.13,55.01,55.03,46700.0,33.4224,33.4588,33.386,33.3981,46700.0
2005-08-31 14:35:00,55.02,55.13,54.98,55.09,39000.0,33.392,33.4588,33.3677,33.4345,39000.0
2005-08-31 14:40:00,55.08,55.18,55.05,55.16,24000.0,33.4284,33.4891,33.4102,33.477,24000.0
2005-08-31 14:45:00,55.15,55.25,55.14,55.25,70100.0,33.4709,33.5316,33.4649,33.5316,70100.0
2005-08-31 14:50:00,55.25,55.32,55.2,55.27,36300.0,33.5316,33.5741,33.5013,33.5437,36300.0
2005-08-31 14:55:00,55.3,55.5,55.28,55.5,100200.0,33.562,33.6833,33.5498,33.6833,100200.0
2005-08-31 15:00:00,55.5,55.55,55.44,55.46,53400.0,33.6833,33.7137,33.6469,33.6591,53400.0
2005-08-31 15:05:00,55.48,55.6,55.44,55.58,66800.0,33.6712,33.744,33.6469,33.7319,66800.0
2005-08-31 15:10:00,55.57,55.63,55.5,55.54,70500.0,33.7258,33.7622,33.6833,33.7076,70500.0
2005-08-31 15:15:00,55.55,55.65,55.53,55.57,65300.0,33.7137,33.7744,33.7015,33.7258,65300.0
2005-08-31 15:20:00,55.58,55.58,55.52,55.52,41400.0,33.7319,33.7319,33.6955,33.6955,41400.0
2005-08-31 15:25:00,55.51,55.55,55.44,55.55,105400.0,33.6894,33.7137,33.6469,33.7137,105400.0
2005-08-31 15:30:00,55.56,55.58,55.5,55.56,72700.0,33.7198,33.7319,33.6833,33.7198,72700.0
2005-08-31 15:35:00,55.56,55.57,55.46,55.47,83500.0,33.7198,33.7258,33.6591,33.6651,83500.0
2005-08-31 15:40:00,55.47,55.56,55.33,55.56,106100.0,33.6651,33.7198,33.5802,33.7198,106100.0
2005-08-31 15:45:00,55.56,55.57,55.43,55.47,76900.0,33.7198,33.7258,33.6409,33.6651,76900.0
2005-08-31 15:50:00,55.48,55.49,55.46,55.46,110500.0,33.6712,33.6773,33.6591,33.6591,110500.0
2005-08-31 15:55:00,55.46,55.55,55.43,55.54,103000.0,33.6591,33.7137,33.6409,33.7076,103000.0
2005-09-01 09:30:00,55.97,55.98,55.8,55.94,228100.0,33.9686,33.9747,33.8654,33.9504,228100.0
2005-09-01 09:35:00,55.87,56.0,55.87,56.0,171100.0,33.9079,33.9868,33.9079,33.9868,171100.0
2005-09-01 09:40:00,56.0,56.5,55.99,56.41,245000.0,33.9868,34.2902,33.9807,34.2356,245000.0
2005-09-01 09:45:00,56.37,56.81,56.36,56.75,158000.0,34.2113,34.4784,34.2053,34.442,158000.0
2005-09-01 09:50:00,56.72,56.78,56.5,56.65,137000.0,34.4238,34.4602,34.2902,34.3813,137000.0
2005-09-01 09:55:00,56.67,56.76,56.6,56.62,129300.0,34.3934,34.448,34.3509,34.3631,129300.0
2005-09-01 10:00:00,56.61,56.62,56.48,56.55,129900.0,34.357,34.3631,34.2781,34.3206,129900.0
2005-09-01 10:05:00,56.55,56.55,56.36,56.37,118000.0,34.3206,34.3206,34.2053,34.2113,118000.0
2005-09-01 10:10:00,56.37,56.44,56.2,56.24,116300.0,34.2113,34.2538,34.1082,34.1324,116300.0
2005-09-01 10:15:00,56.22,56.23,55.87,56.12,70800.0,34.1203,34.1264,33.9079,34.0596,70800.0
2005-09-01 10:20:00,56.12,56.15,56.0,56.15,91400.0,34.0596,34.0778,33.9868,34.0778,91400.0
2005-09-01 10:25:00,56.15,56.15,55.96,56.0,66500.0,34.0778,34.0778,33.9625,33.9868,66500.0
2005-09-01 10:30:00,56.0,56.04,55.96,55.97,76200.0,33.9868,34.0111,33.9625,33.9686,76200.0
2005-09-01 10:35:00,55.96,56.11,55.95,56.11,82700.0,33.9625,34.0536,33.9564,34.0536,82700.0
2005-09-01 10:40:00,56.11,56.14,56.08,56.12,79300.0,34.0536,34.0718,34.0353,34.0596,79300.0
2005-09-01 10:45:00,56.11,56.17,56.01,56.02,81000.0,34.0536,34.09,33.9929,33.9989,81000.0
2005-09-01 10:50:00,56.0,56.02,55.93,56.02,76400.0,33.9868,33.9989,33.9443,33.9989,76400.0
2005-09-01 10:55:00,56.0,56.12,56.0,56.1,39500.0,33.9868,34.0596,33.9868,34.0475,39500.0
2005-09-01 11:00:00,56.09,56.15,56.06,56.15,95400.0,34.0414,34.0778,34.0232,34.0778,95400.0
2005-09-01 11:05:00,56.15,56.2,56.11,56.17,35900.0,34.0778,34.1082,34.0536,34.09,35900.0
2005-09-01 11:10:00,56.17,56.26,56.16,56.22,119300.0,34.09,34.1446,34.0839,34.1203,119300.0
2005-09-01 11:15:00,56.21,56.21,56.15,56.16,95500.0,34.1142,34.1142,34.0778,34.0839,95500.0
2005-09-01 11:20:00,56.16,56.34,56.15,56.32,93100.0,34.0839,34.1931,34.0778,34.181,93100.0
2005-09-01 11:25:00,56.33,56.35,56.27,56.35,44500.0,34.1871,34.1992,34.1507,34.1992,44500.0
2005-09-01 11:30:00,56.34,56.44,56.3,56.34,80100.0,34.1931,34.2538,34.1689,34.1931,80100.0
2005-09-01 11:35:00,56.35,56.5,56.25,56.48,61600.0,34.1992,34.2902,34.1385,34.2781,61600.0
2005-09-01 11:40:00,56.49,56.65,56.49,56.62,101700.0,34.2842,34.3813,34.2842,34.3631,101700.0
2005-09-01 11:45:00,56.61,56.62,56.53,56.53,41500.0,34.357,34.3631,34.3085,34.3085,41500.0
2005-09-01 11:50:00,56.54,56.59,56.49,56.57,60000.0,34.3145,34.3449,34.2842,34.3327,60000.0
2005-09-01 11:55:00,56.59,56.74,56.59,56.67,47700.0,34.3449,34.4359,34.3449,34.3934,47700.0
2005-09-01 12:00:00,56.66,56.72,56.59,56.68,45500.0,34.3873,34.4238,34.3449,34.3995,45500.0
2005-09-01 12:05:00,56.68,56.76,56.68,56.75,56800.0,34.3995,34.448,34.3995,34.442,56800.0
2005-09-01 12:10:00,56.75,56.88,56.73,56.75,61400.0,34.442,34.5209,34.4298,34.442,61400.0
2005-09-01 12:15:00,56.75,56.84,56.69,56.69,34300.0,34.442,34.4966,34.4056,34.4056,34300.0
2005-09-01 12:20:00,56.69,56.7,56.64,56.67,31000.0,34.4056,34.4116,34.3752,34.3934,31000.0
2005-09-01 12:25:00,56.68,56.71,56.67,56.69,61300.0,34.3995,34.4177,34.3934,34.4056,61300.0
2005-09-01 12:30:00,56.69,56.73,56.59,56.63,71100.0,34.4056,34.4298,34.3449,34.3691,71100.0
2005-09-01 12:35:00,56.62,56.64,56.58,56.61,76000.0,34.3631,34.3752,34.3388,34.357,76000.0
2005-09-01 12:40:00,56.62,56.65,56.56,56.57,41900.0,34.3631,34.3813,34.3267,34.3327,41900.0
2005-09-01 12:45:00,56.56,56.56,56.5,56.5,34300.0,34.3267,34.3267,34.2902,34.2902,34300.0
2005-09-01 12:50:00,56.51,56.51,56.4,56.4,79600.0,34.2963,34.2963,34.2296,34.2296,79600.0
2005-09-01 12:55:00,56.4,56.44,56.27,56.36,43900.0,34.2296,34.2538,34.1507,34.2053,43900.0
2005-09-01 13:00:00,56.36,56.42,56.36,56.41,42300.0,34.2053,34.2417,34.2053,34.2356,42300.0
2005-09-01 13:05:00,56.4,56.5,56.39,56.43,61600.0,34.2296,34.2902,34.2235,34.2478,61600.0
2005-09-01 13:10:00,56.42,56.54,56.42,56.52,81400.0,34.2417,34.3145,34.2417,34.3024,81400.0
2005-09-01 13:15:00,56.52,56.54,56.5,56.53,20300.0,34.3024,34.3145,34.2902,34.3085,20300.0
2005-09-01 13:20:00,56.52,56.53,56.5,56.53,106400.0,34.3024,34.3085,34.2902,34.3085,106400.0
2005-09-01 13:25:00,56.51,56.6,56.51,56.6,39500.0,34.2963,34.3509,34.2963,34.3509,39500.0
2005-09-01 13:30:00,56.6,56.65,56.55,56.61,52100.0,34.3509,34.3813,34.3206,34.357,52100.0
2005-09-01 13:35:00,56.62,56.74,56.61,56.69,36400.0,34.3631,34.4359,34.357,34.4056,36400.0
2005-09-01 13:40:00,56.7,56.7,56.58,56.66,39400.0,34.4116,34.4116,34.3388,34.3873,39400.0
2005-09-01 13:45:00,56.66,56.67,56.59,56.6,44600.0,34.3873,34.3934,34.3449,34.3509,44600.0
2005-09-01 13:50:00,56.61,56.61,56.51,56.58,50900.0,34.357,34.357,34.2963,34.3388,50900.0
2005-09-01 13:55:00,56.56,56.65,56.56,56.65,39400.0,34.3267,34.3813,34.3267,34.3813,39400.0
2005-09-01 14:00:00,56.64,56.64,56.5,56.5,63300.0,34.3752,34.3752,34.2902,34.2902,63300.0
2005-09-01 14:05:00,56.51,56.55,56.45,56.53,77900.0,34.2963,34.3206,34.2599,34.3085,77900.0
2005-09-01 14:10:00,56.54,56.69,56.51,56.58,58500.0,34.3145,34.4056,34.2963,34.3388,58500.0
2005-09-01 14:15:00,56.58,56.61,56.51,56.51,24400.0,34.3388,34.357,34.2963,34.2963,24400.0
2005-09-01 14:20:00,56.51,56.7,56.5,56.64,46800.0,34.2963,34.4116,34.2902,34.3752,46800.0
2005-09-01 14:25:00,56.64,56.67,56.6,56.66,33300.0,34.3752,34.3934,34.3509,34.3873,33300.0
2005-09-01 14:30:00,56.66,56.83,56.63,56.81,50200.0,34.3873,34.4905,34.3691,34.4784,50200.0
2005-09-01 14:35:00,56.78,56.84,56.75,56.82,75400.0,34.4602,34.4966,34.442,34.4845,75400.0
2005-09-01 14:40:00,56.83,56.92,56.8,56.81,80700.0,34.4905,34.5451,34.4723,34.4784,80700.0
2005-09-01 14:45:00,56.81,56.82,56.73,56.74,61200.0,34.4784,34.4845,34.4298,34.4359,61200.0
2005-09-01 14:50:00,56.74,56.85,56.68,56.85,39200.0,34.4359,34.5027,34.3995,34.5027,39200.0
2005-09-01 14:55:00,56.82,56.85,56.6,56.65,59300.0,34.4845,34.5027,34.3509,34.3813,59300.0
2005-09-01 15:00:00,56.65,56.78,56.63,56.69,48300.0,34.3813,34.4602,34.3691,34.4056,48300.0
2005-09-01 15:05:00,56.7,56.74,56.66,56.7,34500.0,34.4116,34.4359,34.3873,34.4116,34500.0
2005-09-01 15:10:00,56.72,56.87,56.72,56.86,66900.0,34.4238,34.5148,34.4238,34.5087,66900.0
2005-09-01 15:15:00,56.85,57.0,56.85,56.96,123300.0,34.5027,34.5937,34.5027,34.5694,123300.0
2005-09-01 15:20:00,56.96,56.97,56.93,56.95,70900.0,34.5694,34.5755,34.5512,34.5634,70900.0
2005-09-01 15:25:00,56.95,56.98,56.9,56.95,80000.0,34.5634,34.5816,34.533,34.5634,80000.0
2005-09-01 15:30:00,56.94,56.98,56.91,56.91,79900.0,34.5573,34.5816,34.5391,34.5391,79900.0
2005-09-01 15:35:00,56.91,56.92,56.87,56.9,168800.0,34.5391,34.5451,34.5148,34.533,168800.0
2005-09-01 15:40:00,56.89,56.97,56.89,56.96,96900.0,34.5269,34.5755,34.5269,34.5694,96900.0
2005-09-01 15:45:00,56.96,56.96,56.89,56.92,132400.0,34.5694,34.5694,34.5269,34.5451,132400.0
2005-09-01 15:50:00,56.92,56.92,56.87,56.9,123900.0,34.5451,34.5451,34.5148,34.533,123900.0
2005-09-01 15:55:00,56.89,56.93,56.88,56.93,177500.0,34.5269,34.5512,34.5209,34.5512,177500.0
2005-09-02 09:30:00,57.2,57.25,57.0,57.23,253800.0,34.7151,34.7454,34.5937,34.7333,253800.0
2005-09-02 09:35:00,57.23,57.28,57.2,57.23,66900.0,34.7333,34.7636,34.7151,34.7333,66900.0
2005-09-02 09:40:00,57.21,57.45,57.17,57.32,91600.0,34.7211,34.8668,34.6969,34.7879,91600.0
2005-09-02 09:45:00,57.28,57.44,57.22,57.44,62000.0,34.7636,34.8607,34.7272,34.8607,62000.0
2005-09-02 09:50:00,57.43,57.44,57.27,57.41,84200.0,34.8547,34.8607,34.7576,34.8425,84200.0
2005-09-02 09:55:00,57.41,57.9,57.41,57.85,185700.0,34.8425,35.1399,34.8425,35.1096,185700.0
2005-09-02 10:00:00,57.86,57.95,57.72,57.95,164700.0,35.1156,35.1703,35.0307,35.1703,164700.0
2005-09-02 10:05:00,57.95,57.99,57.92,57.96,102800.0,35.1703,35.1945,35.1521,35.1763,102800.0
2005-09-02 10:10:00,57.97,58.25,57.96,58.08,329100.0,35.1824,35.3523,35.1763,35.2492,329100.0
2005-09-02 10:15:00,58.06,58.08,57.83,57.84,130300.0,35.237,35.2492,35.0974,35.1035,130300.0
2005-09-02 10:20:00,57.85,57.95,57.8,57.84,114800.0,35.1096,35.1703,35.0792,35.1035,114800.0
2005-09-02 10:25:00,57.85,57.88,57.82,57.84,60700.0,35.1096,35.1278,35.0914,35.1035,60700.0
2005-09-02 10:30:00,57.84,57.84,57.73,57.74,102600.0,35.1035,35.1035,35.0367,35.0428,102600.0
2005-09-02 10:35:00,57.75,57.8,57.72,57.78,146400.0,35.0489,35.0792,35.0307,35.0671,146400.0
2005-09-02 10:40:00,57.75,57.79,57.71,57.76,63200.0,35.0489,35.0732,35.0246,35.0549,63200.0
2005-09-02 10:45:00,57.76,57.76,57.67,57.7,61800.0,35.0549,35.0549,35.0003,35.0185,61800.0
2005-09-02 10:50:00,57.72,57.91,57.7,57.89,53400.0,35.0307,35.146,35.0185,35.1338,53400.0
2005-09-02 10:55:00,57.89,57.89,57.76,57.84,61900.0,35.1338,35.1338,35.0549,35.1035,61900.0
2005-09-02 11:00:00,57.85,58.06,57.85,58.06,74900.0,35.1096,35.237,35.1096,35.237,74900.0
2005-09-02 11:05:00,58.06,58.08,57.88,57.9,64800.0,35.237,35.2492,35.1278,35.1399,64800.0
2005-09-02 11:10:00,57.89,57.93,57.8,57.84,41400.0,35.1338,35.1581,35.0792,35.1035,41400.0
2005-09-02 11:15:00,57.84,57.89,57.81,57.83,49200.0,35.1035,35.1338,35.0853,35.0974,49200.0
2005-09-02 11:20:00,57.83,57.87,57.75,57.81,60800.0,35.0974,35.1217,35.0489,35.0853,60800.0
2005-09-02 11:25:00,57.8,57.94,57.8,57.92,61100.0,35.0792,35.1642,35.0792,35.1521,61100.0
2005-09-02 11:30:00,57.92,57.95,57.83,57.87,88900.0,35.1521,35.1703,35.0974,35.1217,88900.0
2005-09-02 11:35:00,57.87,57.88,57.82,57.83,115100.0,35.1217,35.1278,35.0914,35.0974,115100.0
2005-09-02 11:40:00,57.84,57.85,57.78,57.79,128900.0,35.1035,35.1096,35.0671,35.0732,128900.0
2005-09-02 11:45:00,57.79,57.94,57.78,57.91,83100.0,35.0732,35.1642,35.0671,35.146,83100.0
2005-09-02 11:50:00,57.93,57.93,57.81,57.81,40400.0,35.1581,35.1581,35.0853,35.0853,40400.0
2005-09-02 11:55:00,57.82,57.91,57.8,57.9,36300.0,35.0914,35.146,35.0792,35.1399,36300.0
2005-09-02 12:00:00,57.9,57.94,57.89,57.94,55400.0,35.1399,35.1642,35.1338,35.1642,55400.0
2005-09-02 12:05:00,57.94,57.99,57.92,57.95,46600.0,35.1642,35.1945,35.1521,35.1703,46600.0
2005-09-02 12:10:00,57.95,58.0,57.88,57.93,86700.0,35.1703,35.2006,35.1278,35.1581,86700.0
2005-09-02 12:15:00,57.93,58.0,57.93,57.99,21000.0,35.1581,35.2006,35.1581,35.1945,21000.0
2005-09-02 12:20:00,58.0,58.08,57.98,58.06,69500.0,35.2006,35.2492,35.1885,35.237,69500.0
2005-09-02 12:25:00,58.08,58.28,58.05,58.24,123700.0,35.2492,35.3705,35.231,35.3463,123700.0
2005-09-02 12:30:00,58.25,58.48,58.25,58.48,105900.0,35.3523,35.4919,35.3523,35.4919,105900.0
2005-09-02 12:35:00,58.46,58.48,58.17,58.19,171700.0,35.4798,35.4919,35.3038,35.3159,171700.0
2005-09-02 12:40:00,58.2,58.27,57.97,58.14,161700.0,35.322,35.3645,35.1824,35.2856,161700.0
2005-09-02 12:45:00,58.15,58.32,58.0,58.32,100600.0,35.2916,35.3948,35.2006,35.3948,100600.0
2005-09-02 12:50:00,58.32,58.33,58.03,58.29,86600.0,35.3948,35.4009,35.2188,35.3766,86600.0
2005-09-02 12:55:00,58.29,58.37,58.27,58.36,38500.0,35.3766,35.4252,35.3645,35.4191,38500.0
2005-09-02 13:00:00,58.37,58.37,58.31,58.32,50000.0,35.4252,35.4252,35.3887,35.3948,50000.0
2005-09-02 13:05:00,58.31,58.35,58.3,58.31,39400.0,35.3887,35.413,35.3827,35.3887,39400.0
2005-09-02 13:10:00,58.3,58.34,58.3,58.34,33800.0,35.3827,35.407,35.3827,35.407,33800.0
2005-09-02 13:15:00,58.36,58.41,58.34,58.41,32800.0,35.4191,35.4494,35.407,35.4494,32800.0
2005-09-02 13:20:00,58.41,58.47,58.39,58.42,64400.0,35.4494,35.4859,35.4373,35.4555,64400.0
2005-09-02 13:25:00,58.42,58.42,58.36,58.42,33200.0,35.4555,35.4555,35.4191,35.4555,33200.0
2005-09-02 13:30:00,58.42,58.44,58.34,58.37,56900.0,35.4555,35.4676,35.407,35.4252,56900.0
2005-09-02 13:35:00,58.37,58.59,58.37,58.49,24000.0,35.4252,35.5587,35.4252,35.498,24000.0
2005-09-02 13:40:00,58.49,58.6,58.47,58.54,108300.0,35.498,35.5647,35.4859,35.5283,108300.0
2005-09-02 13:45:00,58.55,58.66,58.54,58.64,139200.0,35.5344,35.6012,35.5283,35.589,139200.0
2005-09-02 13:50:00,58.65,58.79,58.63,58.78,87300.0,35.5951,35.6801,35.583,35.674,87300.0
2005-09-02 13:55:00,58.74,58.8,58.42,58.63,93900.0,35.6497,35.6861,35.4555,35.583,93900.0
2005-09-02 14:00:00,58.64,58.7,58.61,58.64,51800.0,35.589,35.6254,35.5708,35.589,51800.0
2005-09-02 14:05:00,58.64,58.74,58.6,58.69,72200.0,35.589,35.6497,35.5647,35.6194,72200.0
2005-09-02 14:10:00,58.69,58.77,58.68,58.77,58600.0,35.6194,35.6679,35.6133,35.6679,58600.0
2005-09-02 14:15:00,58.78,58.8,58.71,58.72,82900.0,35.674,35.6861,35.6315,35.6376,82900.0
2005-09-02 14:20:00,58.72,58.72,58.49,58.5,78000.0,35.6376,35.6376,35.498,35.5041,78000.0
2005-09-02 14:25:00,58.51,58.53,58.46,58.49,48600.0,35.5101,35.5223,35.4798,35.498,48600.0
2005-09-02 14:30:00,58.49,58.52,58.42,58.47,61900.0,35.498,35.5162,35.4555,35.4859,61900.0
2005-09-02 14:35:00,58.47,58.47,58.36,58.39,47100.0,35.4859,35.4859,35.4191,35.4373,47100.0
2005-09-02 14:40:00,58.4,58.5,58.31,58.48,96800.0,35.4434,35.5041,35.3887,35.4919,96800.0
2005-09-02 14:45:00,58.48,58.48,58.4,58.4,55800.0,35.4919,35.4919,35.4434,35.4434,55800.0
2005-09-02 14:50:00,58.4,58.49,58.37,58.45,39500.0,35.4434,35.498,35.4252,35.4737,39500.0
2005-09-02 14:55:00,58.45,58.56,58.45,58.51,90600.0,35.4737,35.5405,35.4737,35.5101,90600.0
2005-09-02 15:00:00,58.51,58.65,58.51,58.65,101700.0,35.5101,35.5951,35.5101,35.5951,101700.0
2005-09-02 15:05:00,58.65,58.68,58.62,58.63,38900.0,35.5951,35.6133,35.5769,35.583,38900.0
2005-09-02 15:10:00,58.62,58.7,58.62,58.65,83100.0,35.5769,35.6254,35.5769,35.5951,83100.0
2005-09-02 15:15:00,58.65,58.65,58.59,58.6,82400.0,35.5951,35.5951,35.5587,35.5647,82400.0
2005-09-02 15:20:00,58.61,58.63,58.6,58.62,40900.0,35.5708,35.583,35.5647,35.5769,40900.0
2005-09-02 15:25:00,58.62,58.62,58.54,58.59,55100.0,35.5769,35.5769,35.5283,35.5587,55100.0
2005-09-02 15:30:00,58.59,58.59,58.49,58.5,51700.0,35.5587,35.5587,35.498,35.5041,51700.0
2005-09-02 15:35:00,58.51,58.51,58.45,58.46,109300.0,35.5101,35.5101,35.4737,35.4798,109300.0
2005-09-02 15:40:00,58.46,58.48,58.42,58.44,115900.0,35.4798,35.4919,35.4555,35.4676,115900.0
2005-09-02 15:45:00,58.45,58.45,58.35,58.37,111000.0,35.4737,35.4737,35.413,35.4252,111000.0
2005-09-02 15:50:00,58.36,58.39,58.3,58.33,161500.0,35.4191,35.4373,35.3827,35.4009,161500.0
2005-09-02 15:55:00,58.36,58.36,58.21,58.24,193600.0,35.4191,35.4191,35.3281,35.3463,193600.0
2005-09-06 09:30:00,57.78,58.25,57.71,57.96,518400.0,35.0671,35.3523,35.0246,35.1763,518400.0
2005-09-06 09:35:00,57.95,58.18,57.8,57.85,451700.0,35.1703,35.3098,35.0792,35.1096,451700.0
2005-09-06 09:40:00,57.81,58.25,57.66,57.75,344800.0,35.0853,35.3523,34.9943,35.0489,344800.0
2005-09-06 09:45:00,57.75,57.86,57.7,57.71,317200.0,35.0489,35.1156,35.0185,35.0246,317200.0
2005-09-06 09:50:00,57.71,57.72,57.5,57.54,173400.0,35.0246,35.0307,34.8972,34.9214,173400.0
2005-09-06 09:55:00,57.54,57.62,57.45,57.57,138700.0,34.9214,34.97,34.8668,34.9396,138700.0
2005-09-06 10:00:00,57.6,57.92,57.54,57.77,132400.0,34.9578,35.1521,34.9214,35.061,132400.0
2005-09-06 10:05:00,57.75,57.85,57.7,57.81,110800.0,35.0489,35.1096,35.0185,35.0853,110800.0
2005-09-06 10:10:00,57.82,57.88,57.75,57.75,64400.0,35.0914,35.1278,35.0489,35.0489,64400.0
2005-09-06 10:15:00,57.76,57.85,57.75,57.83,140600.0,35.0549,35.1096,35.0489,35.0974,140600.0
2005-09-06 10:20:00,57.86,57.93,57.85,57.93,102500.0,35.1156,35.1581,35.1096,35.1581,102500.0
2005-09-06 10:25:00,57.93,57.99,57.91,57.99,47800.0,35.1581,35.1945,35.146,35.1945,47800.0
2005-09-06 10:30:00,57.98,58.0,57.97,57.99,241900.0,35.1885,35.2006,35.1824,35.1945,241900.0
2005-09-06 10:35:00,57.99,57.99,57.88,57.88,65200.0,35.1945,35.1945,35.1278,35.1278,65200.0
2005-09-06 10:40:00,57.89,57.91,57.8,57.9,157700.0,35.1338,35.146,35.0792,35.1399,157700.0
2005-09-06 10:45:00,57.87,57.96,57.85,57.93,54600.0,35.1217,35.1763,35.1096,35.1581,54600.0
2005-09-06 10:50:00,57.93,57.93,57.84,57.91,36900.0,35.1581,35.1581,35.1035,35.146,36900.0
2005-09-06 10:55:00,57.9,57.95,57.89,57.94,100800.0,35.1399,35.1703,35.1338,35.1642,100800.0
2005-09-06 11:00:00,57.94,57.95,57.9,57.9,65000.0,35.1642,35.1703,35.1399,35.1399,65000.0
2005-09-06 11:05:00,57.91,57.95,57.89,57.93,31900.0,35.146,35.1703,35.1338,35.1581,31900.0
2005-09-06 11:10:00,57.94,57.94,57.9,57.9,34100.0,35.1642,35.1642,35.1399,35.1399,34100.0
2005-09-06 11:15:00,57.91,58.0,57.9,57.97,28300.0,35.146,35.2006,35.1399,35.1824,28300.0
2005-09-06 11:20:00,57.99,58.1,57.97,58.0,307200.0,35.1945,35.2613,35.1824,35.2006,307200.0
2005-09-06 11:25:00,57.99,58.0,57.98,58.0,38700.0,35.1945,35.2006,35.1885,35.2006,38700.0
2005-09-06 11:30:00,58.0,58.07,57.99,58.03,110900.0,35.2006,35.2431,35.1945,35.2188,110900.0
2005-09-06 11:35:00,58.03,58.03,58.01,58.02,57700.0,35.2188,35.2188,35.2067,35.2127,57700.0
2005-09-06 11:40:00,58.02,58.03,57.97,58.01,45900.0,35.2127,35.2188,35.1824,35.2067,45900.0
2005-09-06 11:45:00,58.03,58.1,58.03,58.1,26700.0,35.2188,35.2613,35.2188,35.2613,26700.0
2005-09-06 11:50:00,58.08,58.15,58.05,58.15,88800.0,35.2492,35.2916,35.231,35.2916,88800.0
2005-09-06 11:55:00,58.13,58.19,58.12,58.16,68100.0,35.2795,35.3159,35.2734,35.2977,68100.0
2005-09-06 12:00:00,58.17,58.36,58.17,58.35,79700.0,35.3038,35.4191,35.3038,35.413,79700.0
2005-09-06 12:05:00,58.35,58.35,58.28,58.29,71400.0,35.413,35.413,35.3705,35.3766,71400.0
2005-09-06 12:10:00,58.29,58.4,58.28,58.4,63200.0,35.3766,35.4434,35.3705,35.4434,63200.0
2005-09-06 12:15:00,58.4,58.61,58.38,58.6,116900.0,35.4434,35.5708,35.4312,35.5647,116900.0
2005-09-06 12:20:00,58.6,58.74,58.57,58.72,79400.0,35.5647,35.6497,35.5465,35.6376,79400.0
2005-09-06 12:25:00,58.72,58.74,58.59,58.62,85900.0,35.6376,35.6497,35.5587,35.5769,85900.0
2005-09-06 12:30:00,58.62,58.81,58.61,58.7,81800.0,35.5769,35.6922,35.5708,35.6254,81800.0
2005-09-06 12:35:00,58.71,58.75,58.66,58.67,39800.0,35.6315,35.6558,35.6012,35.6072,39800.0
2005-09-06 12:40:00,58.67,58.67,58.5,58.54,55000.0,35.6072,35.6072,35.5041,35.5283,55000.0
2005-09-06 12:45:00,58.54,58.55,58.46,58.5,98200.0,35.5283,35.5344,35.4798,35.5041,98200.0
2005-09-06 12:50:00,58.5,58.57,58.48,58.53,104400.0,35.5041,35.5465,35.4919,35.5223,104400.0
2005-09-06 12:55:00,58.54,58.54,58.43,58.45,291900.0,35.5283,35.5283,35.4616,35.4737,291900.0
2005-09-06 13:00:00,58.45,58.5,58.45,58.48,46400.0,35.4737,35.5041,35.4737,35.4919,46400.0
2005-09-06 13:05:00,58.47,58.49,58.43,58.43,44400.0,35.4859,35.498,35.4616,35.4616,44400.0
2005-09-06 13:10:00,58.43,58.48,58.4,58.45,83300.0,35.4616,35.4919,35.4434,35.4737,83300.0
2005-09-06 13:15:00,58.45,58.46,58.43,58.45,27100.0,35.4737,35.4798,35.4616,35.4737,27100.0
2005-09-06 13:20:00,58.45,58.45,58.33,58.33,46500.0,35.4737,35.4737,35.4009,35.4009,46500.0
2005-09-06 13:25:00,58.32,58.35,58.13,58.15,58500.0,35.3948,35.413,35.2795,35.2916,58500.0
2005-09-06 13:30:00,58.12,58.16,58.1,58.16,63600.0,35.2734,35.2977,35.2613,35.2977,63600.0
2005-09-06 13:35:00,58.16,58.26,58.14,58.26,34700.0,35.2977,35.3584,35.2856,35.3584,34700.0
2005-09-06 13:40:00,58.26,58.3,58.26,58.28,36200.0,35.3584,35.3827,35.3584,35.3705,36200.0
2005-09-06 13:45:00,58.28,58.28,58.25,58.25,26000.0,35.3705,35.3705,35.3523,35.3523,26000.0
2005-09-06 13:50:00,58.25,58.26,58.13,58.23,62200.0,35.3523,35.3584,35.2795,35.3402,62200.0
2005-09-06 13:55:00,58.22,58.23,58.16,58.17,35500.0,35.3341,35.3402,35.2977,35.3038,35500.0
2005-09-06 14:00:00,58.2,58.35,58.2,58.35,42700.0,35.322,35.413,35.322,35.413,42700.0
2005-09-06 14:05:00,58.35,58.4,58.19,58.2,29900.0,35.413,35.4434,35.3159,35.322,29900.0
2005-09-06 14:10:00,58.2,58.26,58.1,58.1,46400.0,35.322,35.3584,35.2613,35.2613,46400.0
2005-09-06 14:15:00,58.11,58.17,58.0,58.01,69300.0,35.2674,35.3038,35.2006,35.2067,69300.0
2005-09-06 14:20:00,58.0,58.03,57.96,57.97,74000.0,35.2006,35.2188,35.1763,35.1824,74000.0
2005-09-06 14:25:00,57.96,58.05,57.96,58.04,33500.0,35.1763,35.231,35.1763,35.2249,33500.0
2005-09-06 14:30:00,58.05,58.06,58.02,58.02,103500.0,35.231,35.237,35.2127,35.2127,103500.0
2005-09-06 14:35:00,58.03,58.03,57.96,57.98,23900.0,35.2188,35.2188,35.1763,35.1885,23900.0
2005-09-06 14:40:00,57.96,58.02,57.96,58.01,37500.0,35.1763,35.2127,35.1763,35.2067,37500.0
2005-09-06 14:45:00,58.01,58.07,58.01,58.07,49500.0,35.2067,35.2431,35.2067,35.2431,49500.0
2005-09-06 14:50:00,58.06,58.11,58.06,58.1,147100.0,35.237,35.2674,35.237,35.2613,147100.0
2005-09-06 14:55:00,58.08,58.17,58.08,58.17,53800.0,35.2492,35.3038,35.2492,35.3038,53800.0
2005-09-06 15:00:00,58.2,58.34,58.19,58.32,88200.0,35.322,35.407,35.3159,35.3948,88200.0
2005-09-06 15:05:00,58.29,58.32,58.24,58.26,50400.0,35.3766,35.3948,35.3463,35.3584,50400.0
2005-09-06 15:10:00,58.26,58.33,58.26,58.33,47200.0,35.3584,35.4009,35.3584,35.4009,47200.0
2005-09-06 15:15:00,58.33,58.4,58.33,58.39,64300.0,35.4009,35.4434,35.4009,35.4373,64300.0
2005-09-06 15:20:00,58.39,58.42,58.38,58.41,79000.0,35.4373,35.4555,35.4312,35.4494,79000.0
2005-09-06 15:25:00,58.41,58.42,58.35,58.35,48600.0,35.4494,35.4555,35.413,35.413,48600.0
2005-09-06 15:30:00,58.32,58.4,58.27,58.4,77500.0,35.3948,35.4434,35.3645,35.4434,77500.0
2005-09-06 15:35:00,58.39,58.4,58.34,58.36,82800.0,35.4373,35.4434,35.407,35.4191,82800.0
2005-09-06 15:40:00,58.36,58.36,58.3,58.31,77400.0,35.4191,35.4191,35.3827,35.3887,77400.0
2005-09-06 15:45:00,58.3,58.38,58.25,58.37,139200.0,35.3827,35.4312,35.3523,35.4252,139200.0
2005-09-06 15:50:00,58.36,58.37,58.33,58.36,103500.0,35.4191,35.4252,35.4009,35.4191,103500.0
2005-09-06 15:55:00,58.37,58.51,58.34,58.51,139800.0,35.4252,35.5101,35.407,35.5101,139800.0
2005-09-07 09:30:00,58.95,58.95,58.64,58.67,216300.0,35.7772,35.7772,35.589,35.6072,216300.0
2005-09-07 09:35:00,58.64,58.69,58.57,58.69,172300.0,35.589,35.6194,35.5465,35.6194,172300.0
2005-09-07 09:40:00,58.67,58.8,58.67,58.68,139700.0,35.6072,35.6861,35.6072,35.6133,139700.0
2005-09-07 09:45:00,58.68,58.75,58.6,58.7,143600.0,35.6133,35.6558,35.5647,35.6254,143600.0
2005-09-07 09:50:00,58.69,58.7,58.62,58.63,107300.0,35.6194,35.6254,35.5769,35.583,107300.0
2005-09-07 09:55:00,58.6,58.61,58.55,58.6,187400.0,35.5647,35.5708,35.5344,35.5647,187400.0
2005-09-07 10:00:00,58.6,58.68,58.58,58.62,131400.0,35.5647,35.6133,35.5526,35.5769,131400.0
2005-09-07 10:05:00,58.59,58.67,58.56,58.59,74600.0,35.5587,35.6072,35.5405,35.5587,74600.0
2005-09-07 10:10:00,58.6,58.68,58.54,58.55,44100.0,35.5647,35.6133,35.5283,35.5344,44100.0
2005-09-07 10:15:00,58.58,58.6,58.48,58.54,96300.0,35.5526,35.5647,35.4919,35.5283,96300.0
2005-09-07 10:20:00,58.54,58.62,58.53,58.6,58400.0,35.5283,35.5769,35.5223,35.5647,58400.0
2005-09-07 10:25:00,58.6,58.61,58.51,58.54,39300.0,35.5647,35.5708,35.5101,35.5283,39300.0
2005-09-07 10:30:00,58.52,58.54,58.51,58.52,36900.0,35.5162,35.5283,35.5101,35.5162,36900.0
2005-09-07 10:35:00,58.51,58.52,58.5,58.5,167100.0,35.5101,35.5162,35.5041,35.5041,167100.0
2005-09-07 10:40:00,58.5,58.6,58.5,58.56,35600.0,35.5041,35.5647,35.5041,35.5405,35600.0
2005-09-07 10:45:00,58.57,58.57,58.5,58.5,106100.0,35.5465,35.5465,35.5041,35.5041,106100.0
2005-09-07 10:50:00,58.5,58.54,58.5,58.52,95300.0,35.5041,35.5283,35.5041,35.5162,95300.0
2005-09-07 10:55:00,58.51,58.53,58.5,58.52,39300.0,35.5101,35.5223,35.5041,35.5162,39300.0
2005-09-07 11:00:00,58.53,58.65,58.51,58.62,75100.0,35.5223,35.5951,35.5101,35.5769,75100.0
2005-09-07 11:05:00,58.61,58.65,58.58,58.64,45000.0,35.5708,35.5951,35.5526,35.589,45000.0
2005-09-07 11:10:00,58.63,58.64,58.57,58.62,30100.0,35.583,35.589,35.5465,35.5769,30100.0
2005-09-07 11:15:00,58.62,58.72,58.61,58.65,39400.0,35.5769,35.6376,35.5708,35.5951,39400.0
2005-09-07 11:20:00,58.67,58.85,58.65,58.85,111400.0,35.6072,35.7165,35.5951,35.7165,111400.0
2005-09-07 11:25:00,58.85,58.9,58.81,58.81,71400.0,35.7165,35.7468,35.6922,35.6922,71400.0
2005-09-07 11:30:00,58.8,58.8,58.76,58.77,26400.0,35.6861,35.6861,35.6619,35.6679,26400.0
2005-09-07 11:35:00,58.77,58.78,58.75,58.77,22500.0,35.6679,35.674,35.6558,35.6679,22500.0
2005-09-07 11:40:00,58.76,58.79,58.73,58.78,34700.0,35.6619,35.6801,35.6436,35.674,34700.0
2005-09-07 11:45:00,58.78,58.8,58.78,58.8,37200.0,35.674,35.6861,35.674,35.6861,37200.0
2005-09-07 11:50:00,58.79,58.81,58.76,58.8,27200.0,35.6801,35.6922,35.6619,35.6861,27200.0
2005-09-07 11:55:00,58.79,58.81,58.72,58.72,29600.0,35.6801,35.6922,35.6376,35.6376,29600.0
2005-09-07 12:00:00,58.7,58.76,58.7,58.74,28000.0,35.6254,35.6619,35.6254,35.6497,28000.0
2005-09-07 12:05:00,58.74,58.77,58.66,58.75,22500.0,35.6497,35.6679,35.6012,35.6558,22500.0
2005-09-07 12:10:00,58.76,58.81,58.74,58.81,24900.0,35.6619,35.6922,35.6497,35.6922,24900.0
2005-09-07 12:15:00,58.81,58.87,58.81,58.86,23500.0,35.6922,35.7286,35.6922,35.7225,23500.0
2005-09-07 12:20:00,58.86,58.86,58.81,58.84,20000.0,35.7225,35.7225,35.6922,35.7104,20000.0
2005-09-07 12:25:00,58.82,58.85,58.82,58.83,13000.0,35.6983,35.7165,35.6983,35.7043,13000.0
2005-09-07 12:30:00,58.83,58.86,58.81,58.86,43800.0,35.7043,35.7225,35.6922,35.7225,43800.0
2005-09-07 12:35:00,58.86,58.9,58.84,58.86,38400.0,35.7225,35.7468,35.7104,35.7225,38400.0
2005-09-07 12:40:00,58.86,58.88,58.81,58.81,28200.0,35.7225,35.7347,35.6922,35.6922,28200.0
2005-09-07 12:45:00,58.81,58.81,58.76,58.79,53700.0,35.6922,35.6922,35.6619,35.6801,53700.0
2005-09-07 12:50:00,58.78,58.8,58.69,58.7,57300.0,35.674,35.6861,35.6194,35.6254,57300.0
2005-09-07 12:55:00,58.69,58.71,58.65,58.69,46800.0,35.6194,35.6315,35.5951,35.6194,46800.0
2005-09-07 13:00:00,58.69,58.71,58.66,58.69,56100.0,35.6194,35.6315,35.6012,35.6194,56100.0
2005-09-07 13:05:00,58.7,58.73,58.66,58.69,39200.0,35.6254,35.6436,35.6012,35.6194,39200.0
2005-09-07 13:10:00,58.69,58.75,58.67,58.69,66200.0,35.6194,35.6558,35.6072,35.6194,66200.0
2005-09-07 13:15:00,58.69,58.79,58.68,58.77,59900.0,35.6194,35.6801,35.6133,35.6679,59900.0
2005-09-07 13:20:00,58.77,58.8,58.76,58.79,77100.0,35.6679,35.6861,35.6619,35.6801,77100.0
2005-09-07 13:25:00,58.8,58.8,58.69,58.75,32300.0,35.6861,35.6861,35.6194,35.6558,32300.0
2005-09-07 13:30:00,58.77,58.8,58.73,58.75,22800.0,35.6679,35.6861,35.6436,35.6558,22800.0
2005-09-07 13:35:00,58.75,58.77,58.72,58.76,12000.0,35.6558,35.6679,35.6376,35.6619,12000.0
2005-09-07 13:40:00,58.77,58.8,58.74,58.76,15200.0,35.6679,35.6861,35.6497,35.6619,15200.0
2005-09-07 13:45:00,58.76,58.77,58.75,58.76,20300.0,35.6619,35.6679,35.6558,35.6619,20300.0
2005-09-07 13:50:00,58.76,58.82,58.75,58.81,22800.0,35.6619,35.6983,35.6558,35.6922,22800.0
2005-09-07 13:55:00,58.82,58.88,58.79,58.86,25900.0,35.6983,35.7347,35.6801,35.7225,25900.0
2005-09-07 14:00:00,58.83,58.89,58.81,58.87,43400.0,35.7043,35.7408,35.6922,35.7286,43400.0
2005-09-07 14:05:00,58.88,58.98,58.88,58.89,81100.0,35.7347,35.7954,35.7347,35.7408,81100.0
2005-09-07 14:10:00,58.89,58.94,58.87,58.92,24800.0,35.7408,35.7711,35.7286,35.759,24800.0
2005-09-07 14:15:00,58.92,58.99,58.91,58.98,52900.0,35.759,35.8014,35.7529,35.7954,52900.0
2005-09-07 14:20:00,58.98,59.0,58.95,59.0,225500.0,35.7954,35.8075,35.7772,35.8075,225500.0
2005-09-07 14:25:00,59.0,59.04,58.94,58.95,95700.0,35.8075,35.8318,35.7711,35.7772,95700.0
2005-09-07 14:30:00,58.95,59.02,58.95,58.96,38500.0,35.7772,35.8197,35.7772,35.7832,38500.0
2005-09-07 14:35:00,58.95,58.96,58.92,58.92,22000.0,35.7772,35.7832,35.759,35.759,22000.0
2005-09-07 14:40:00,58.93,58.97,58.9,58.97,67100.0,35.765,35.7893,35.7468,35.7893,67100.0
2005-09-07 14:45:00,58.99,59.01,58.94,58.97,33200.0,35.8014,35.8136,35.7711,35.7893,33200.0
2005-09-07 14:50:00,58.97,59.06,58.96,59.05,66900.0,35.7893,35.8439,35.7832,35.8379,66900.0
2005-09-07 14:55:00,59.06,59.13,59.04,59.1,59900.0,35.8439,35.8864,35.8318,35.8682,59900.0
2005-09-07 15:00:00,59.09,59.12,58.96,58.99,57300.0,35.8621,35.8803,35.7832,35.8014,57300.0
2005-09-07 15:05:00,58.98,59.04,58.95,59.02,40000.0,35.7954,35.8318,35.7772,35.8197,40000.0
2005-09-07 15:10:00,59.02,59.12,59.01,59.1,52800.0,35.8197,35.8803,35.8136,35.8682,52800.0
2005-09-07 15:15:00,59.1,59.11,59.05,59.08,29900.0,35.8682,35.8743,35.8379,35.8561,29900.0
2005-09-07 15:20:00,59.07,59.08,59.06,59.08,32900.0,35.85,35.8561,35.8439,35.8561,32900.0
2005-09-07 15:25:00,59.07,59.1,59.03,59.07,65000.0,35.85,35.8682,35.8257,35.85,65000.0
2005-09-07 15:30:00,59.08,59.08,58.99,58.99,38100.0,35.8561,35.8561,35.8014,35.8014,38100.0
2005-09-07 15:35:00,59.0,59.0,58.96,58.97,61100.0,35.8075,35.8075,35.7832,35.7893,61100.0
2005-09-07 15:40:00,58.97,59.04,58.97,59.02,66200.0,35.7893,35.8318,35.7893,35.8197,66200.0
2005-09-07 15:45:00,59.02,59.02,58.99,59.01,92400.0,35.8197,35.8197,35.8014,35.8136,92400.0
2005-09-07 15:50:00,59.02,59.04,59.0,59.03,110000.0,35.8197,35.8318,35.8075,35.8257,110000.0
2005-09-07 15:55:00,59.03,59.08,59.02,59.07,111000.0,35.8257,35.8561,35.8197,35.85,111000.0
2005-09-08 09:30:00,59.0,59.0,59.0,59.0,0.0,35.8075,35.8075,35.8075,35.8075,0.0
2005-09-08 09:35:00,58.2,58.62,58.02,58.58,397800.0,35.322,35.5769,35.2127,35.5526,397800.0
2005-09-08 09:40:00,58.53,58.62,58.44,58.44,88900.0,35.5223,35.5769,35.4676,35.4676,88900.0
2005-09-08 09:45:00,58.49,58.58,58.34,58.35,41700.0,35.498,35.5526,35.407,35.413,41700.0
2005-09-08 09:50:00,58.35,58.51,58.28,58.43,97700.0,35.413,35.5101,35.3705,35.4616,97700.0
2005-09-08 09:55:00,58.48,58.52,58.42,58.47,50400.0,35.4919,35.5162,35.4555,35.4859,50400.0
2005-09-08 10:00:00,58.45,58.55,58.44,58.55,41400.0,35.4737,35.5344,35.4676,35.5344,41400.0
2005-09-08 10:05:00,58.55,58.57,58.46,58.56,50800.0,35.5344,35.5465,35.4798,35.5405,50800.0
2005-09-08 10:10:00,58.56,58.75,58.56,58.64,70700.0,35.5405,35.6558,35.5405,35.589,70700.0
2005-09-08 10:15:00,58.64,58.73,58.64,58.69,28700.0,35.589,35.6436,35.589,35.6194,28700.0
2005-09-08 10:20:00,58.69,58.78,58.66,58.78,51400.0,35.6194,35.674,35.6012,35.674,51400.0
2005-09-08 10:25:00,58.76,58.9,58.76,58.88,57600.0,35.6619,35.7468,35.6619,35.7347,57600.0
2005-09-08 10:30:00,58.88,59.2,58.87,59.16,126100.0,35.7347,35.9289,35.7286,35.9046,126100.0
2005-09-08 10:35:00,59.16,59.23,59.14,59.19,99500.0,35.9046,35.9471,35.8925,35.9228,99500.0
2005-09-08 10:40:00,59.19,59.2,59.03,59.04,75000.0,35.9228,35.9289,35.8257,35.8318,75000.0
2005-09-08 10:45:00,59.03,59.04,58.9,58.9,58000.0,35.8257,35.8318,35.7468,35.7468,58000.0
2005-09-08 10:50:00,58.89,58.89,58.75,58.75,54400.0,35.7408,35.7408,35.6558,35.6558,54400.0
2005-09-08 10:55:00,58.75,58.76,58.61,58.62,43100.0,35.6558,35.6619,35.5708,35.5769,43100.0
2005-09-08 11:00:00,58.61,58.64,58.55,58.56,72800.0,35.5708,35.589,35.5344,35.5405,72800.0
2005-09-08 11:05:00,58.56,58.64,58.54,58.62,42700.0,35.5405,35.589,35.5283,35.5769,42700.0
2005-09-08 11:10:00,58.63,58.66,58.53,58.54,66700.0,35.583,35.6012,35.5223,35.5283,66700.0
2005-09-08 11:15:00,58.54,58.54,58.46,58.47,34100.0,35.5283,35.5283,35.4798,35.4859,34100.0
2005-09-08 11:20:00,58.47,58.48,58.45,58.47,35500.0,35.4859,35.4919,35.4737,35.4859,35500.0
2005-09-08 11:25:00,58.5,58.6,58.45,58.52,44000.0,35.5041,35.5647,35.4737,35.5162,44000.0
2005-09-08 11:30:00,58.5,58.52,58.43,58.52,40100.0,35.5041,35.5162,35.4616,35.5162,40100.0
2005-09-08 11:35:00,58.52,58.52,58.44,58.44,20800.0,35.5162,35.5162,35.4676,35.4676,20800.0
2005-09-08 11:40:00,58.47,58.5,58.42,58.49,25300.0,35.4859,35.5041,35.4555,35.498,25300.0
2005-09-08 11:45:00,58.5,58.57,58.48,58.54,27400.0,35.5041,35.5465,35.4919,35.5283,27400.0
2005-09-08 11:50:00,58.52,58.56,58.5,58.56,39800.0,35.5162,35.5405,35.5041,35.5405,39800.0
2005-09-08 11:55:00,58.55,58.66,58.55,58.65,51600.0,35.5344,35.6012,35.5344,35.5951,51600.0
2005-09-08 12:00:00,58.66,58.66,58.61,58.63,24600.0,35.6012,35.6012,35.5708,35.583,24600.0
2005-09-08 12:05:00,58.62,58.69,58.58,58.68,44500.0,35.5769,35.6194,35.5526,35.6133,44500.0
2005-09-08 12:10:00,58.67,58.73,58.67,58.72,41100.0,35.6072,35.6436,35.6072,35.6376,41100.0
2005-09-08 12:15:00,58.7,58.78,58.7,58.78,39400.0,35.6254,35.674,35.6254,35.674,39400.0
2005-09-08 12:20:00,58.77,58.84,58.77,58.81,25800.0,35.6679,35.7104,35.6679,35.6922,25800.0
2005-09-08 12:25:00,58.81,58.83,58.8,58.83,11600.0,35.6922,35.7043,35.6861,35.7043,11600.0
2005-09-08 12:30:00,58.83,58.83,58.75,58.76,77800.0,35.7043,35.7043,35.6558,35.6619,77800.0
2005-09-08 12:35:00,58.75,58.82,58.75,58.82,19700.0,35.6558,35.6983,35.6558,35.6983,19700.0
2005-09-08 12:40:00,58.81,58.82,58.78,58.79,28400.0,35.6922,35.6983,35.674,35.6801,28400.0
2005-09-08 12:45:00,58.79,58.8,58.75,58.8,19500.0,35.6801,35.6861,35.6558,35.6861,19500.0
2005-09-08 12:50:00,58.79,58.8,58.75,58.75,12900.0,35.6801,35.6861,35.6558,35.6558,12900.0
2005-09-08 12:55:00,58.75,58.75,58.67,58.69,18200.0,35.6558,35.6558,35.6072,35.6194,18200.0
2005-09-08 13:00:00,58.68,58.69,58.62,58.64,9000.0,35.6133,35.6194,35.5769,35.589,9000.0
2005-09-08 13:05:00,58.63,58.63,58.57,58.58,15600.0,35.583,35.583,35.5465,35.5526,15600.0
2005-09-08 13:10:00,58.59,58.6,58.51,58.52,38900.0,35.5587,35.5647,35.5101,35.5162,38900.0
2005-09-08 13:15:00,58.52,58.6,58.5,58.5,42400.0,35.5162,35.5647,35.5041,35.5041,42400.0
2005-09-08 13:20:00,58.5,58.51,58.41,58.41,22900.0,35.5041,35.5101,35.4494,35.4494,22900.0
2005-09-08 13:25:00,58.42,58.46,58.41,58.46,23300.0,35.4555,35.4798,35.4494,35.4798,23300.0
2005-09-08 13:30:00,58.47,58.48,58.43,58.48,21400.0,35.4859,35.4919,35.4616,35.4919,21400.0
2005-09-08 13:35:00,58.48,58.48,58.43,58.45,16900.0,35.4919,35.4919,35.4616,35.4737,16900.0
2005-09-08 13:40:00,58.48,58.5,58.46,58.5,31900.0,35.4919,35.5041,35.4798,35.5041,31900.0
2005-09-08 13:45:00,58.5,58.5,58.42,58.43,19200.0,35.5041,35.5041,35.4555,35.4616,19200.0
2005-09-08 13:50:00,58.44,58.44,58.39,58.42,62100.0,35.4676,35.4676,35.4373,35.4555,62100.0
2005-09-08 13:55:00,58.42,58.47,58.4,58.47,22700.0,35.4555,35.4859,35.4434,35.4859,22700.0
2005-09-08 14:00:00,58.47,58.49,58.45,58.45,24400.0,35.4859,35.498,35.4737,35.4737,24400.0
2005-09-08 14:05:00,58.48,58.49,58.44,58.45,41300.0,35.4919,35.498,35.4676,35.4737,41300.0
2005-09-08 14:10:00,58.41,58.45,58.38,58.39,11800.0,35.4494,35.4737,35.4312,35.4373,11800.0
2005-09-08 14:15:00,58.39,58.4,58.32,58.33,65600.0,35.4373,35.4434,35.3948,35.4009,65600.0
2005-09-08 14:20:00,58.33,58.37,58.27,58.3,37500.0,35.4009,35.4252,35.3645,35.3827,37500.0
2005-09-08 14:25:00,58.3,58.31,58.21,58.21,42700.0,35.3827,35.3887,35.3281,35.3281,42700.0
2005-09-08 14:30:00,58.24,58.31,58.22,58.31,29700.0,35.3463,35.3887,35.3341,35.3887,29700.0
2005-09-08 14:35:00,58.3,58.34,58.25,58.25,29300.0,35.3827,35.407,35.3523,35.3523,29300.0
2005-09-08 14:40:00,58.23,58.24,58.17,58.23,41700.0,35.3402,35.3463,35.3038,35.3402,41700.0
2005-09-08 14:45:00,58.23,58.25,58.16,58.16,78500.0,35.3402,35.3523,35.2977,35.2977,78500.0
2005-09-08 14:50:00,58.15,58.16,58.1,58.1,50200.0,35.2916,35.2977,35.2613,35.2613,50200.0
2005-09-08 14:55:00,58.1,58.14,57.93,57.97,130800.0,35.2613,35.2856,35.1581,35.1824,130800.0
2005-09-08 15:00:00,57.97,58.03,57.88,57.99,94200.0,35.1824,35.2188,35.1278,35.1945,94200.0
2005-09-08 15:05:00,57.99,58.06,57.97,58.06,24300.0,35.1945,35.237,35.1824,35.237,24300.0
2005-09-08 15:10:00,58.07,58.1,58.0,58.01,36100.0,35.2431,35.2613,35.2006,35.2067,36100.0
2005-09-08 15:15:00,58.01,58.04,58.0,58.02,37200.0,35.2067,35.2249,35.2006,35.2127,37200.0
2005-09-08 15:20:00,58.02,58.05,58.01,58.03,29100.0,35.2127,35.231,35.2067,35.2188,29100.0
2005-09-08 15:25:00,58.04,58.11,58.04,58.1,26200.0,35.2249,35.2674,35.2249,35.2613,26200.0
2005-09-08 15:30:00,58.1,58.2,58.1,58.19,53000.0,35.2613,35.322,35.2613,35.3159,53000.0
2005-09-08 15:35:00,58.19,58.3,58.16,58.28,50600.0,35.3159,35.3827,35.2977,35.3705,50600.0
2005-09-08 15:40:00,58.28,58.29,58.23,58.27,65400.0,35.3705,35.3766,35.3402,35.3645,65400.0
2005-09-08 15:45:00,58.27,58.35,58.25,58.33,73900.0,35.3645,35.413,35.3523,35.4009,73900.0
2005-09-08 15:50:00,58.32,58.33,58.3,58.3,51600.0,35.3948,35.4009,35.3827,35.3827,51600.0
2005-09-08 15:55:00,58.31,58.34,58.3,58.31,70500.0,35.3887,35.407,35.3827,35.3887,70500.0
2005-09-09 09:30:00,58.75,58.81,58.71,58.8,102200.0,35.6558,35.6922,35.6315,35.6861,102200.0
2005-09-09 09:35:00,58.81,58.84,58.62,58.69,36300.0,35.6922,35.7104,35.5769,35.6194,36300.0
2005-09-09 09:40:00,58.62,58.72,58.57,58.65,54000.0,35.5769,35.6376,35.5465,35.5951,54000.0
2005-09-09 09:45:00,58.65,58.65,58.53,58.6,51000.0,35.5951,35.5951,35.5223,35.5647,51000.0
2005-09-09 09:50:00,58.6,58.6,58.41,58.41,51200.0,35.5647,35.5647,35.4494,35.4494,51200.0
2005-09-09 09:55:00,58.41,58.71,58.41,58.7,31900.0,35.4494,35.6315,35.4494,35.6254,31900.0
2005-09-09 10:00:00,58.7,58.75,58.67,58.68,35000.0,35.6254,35.6558,35.6072,35.6133,35000.0
2005-09-09 10:05:00,58.67,58.79,58.67,58.78,33400.0,35.6072,35.6801,35.6072,35.674,33400.0
2005-09-09 10:10:00,58.74,58.85,58.73,58.84,38900.0,35.6497,35.7165,35.6436,35.7104,38900.0
2005-09-09 10:15:00,58.85,58.86,58.75,58.8,31700.0,35.7165,35.7225,35.6558,35.6861,31700.0
2005-09-09 10:20:00,58.8,58.81,58.77,58.77,24100.0,35.6861,35.6922,35.6679,35.6679,24100.0
2005-09-09 10:25:00,58.77,58.77,58.68,58.73,27400.0,35.6679,35.6679,35.6133,35.6436,27400.0
2005-09-09 10:30:00,58.73,58.79,58.7,58.78,19000.0,35.6436,35.6801,35.6254,35.674,19000.0
2005-09-09 10:35:00,58.79,58.82,58.72,58.73,48900.0,35.6801,35.6983,35.6376,35.6436,48900.0
2005-09-09 10:40:00,58.73,58.74,58.63,58.63,37100.0,35.6436,35.6497,35.583,35.583,37100.0
2005-09-09 10:45:00,58.64,58.64,58.59,58.59,29300.0,35.589,35.589,35.5587,35.5587,29300.0
2005-09-09 10:50:00,58.59,58.63,58.55,58.55,31400.0,35.5587,35.583,35.5344,35.5344,31400.0
2005-09-09 10:55:00,58.53,58.54,58.52,58.54,28300.0,35.5223,35.5283,35.5162,35.5283,28300.0
2005-09-09 11:00:00,58.53,58.58,58.51,58.58,33000.0,35.5223,35.5526,35.5101,35.5526,33000.0
2005-09-09 11:05:00,58.58,58.61,58.57,58.61,13600.0,35.5526,35.5708,35.5465,35.5708,13600.0
2005-09-09 11:10:00,58.61,58.65,58.56,58.56,22700.0,35.5708,35.5951,35.5405,35.5405,22700.0
2005-09-09 11:15:00,58.56,58.65,58.56,58.63,28300.0,35.5405,35.5951,35.5405,35.583,28300.0
2005-09-09 11:20:00,58.63,58.7,58.63,58.67,25600.0,35.583,35.6254,35.583,35.6072,25600.0
2005-09-09 11:25:00,58.67,58.67,58.62,58.62,27700.0,35.6072,35.6072,35.5769,35.5769,27700.0
2005-09-09 11:30:00,58.62,58.62,58.52,58.52,33900.0,35.5769,35.5769,35.5162,35.5162,33900.0
2005-09-09 11:35:00,58.54,58.56,58.51,58.52,19500.0,35.5283,35.5405,35.5101,35.5162,19500.0
2005-09-09 11:40:00,58.52,58.57,58.47,58.56,47100.0,35.5162,35.5465,35.4859,35.5405,47100.0
2005-09-09 11:45:00,58.56,58.56,58.45,58.46,28500.0,35.5405,35.5405,35.4737,35.4798,28500.0
2005-09-09 11:50:00,58.46,58.5,58.46,58.5,26200.0,35.4798,35.5041,35.4798,35.5041,26200.0
2005-09-09 11:55:00,58.51,58.53,58.5,58.53,16300.0,35.5101,35.5223,35.5041,35.5223,16300.0
2005-09-09 12:00:00,58.53,58.57,58.51,58.54,25700.0,35.5223,35.5465,35.5101,35.5283,25700.0
2005-09-09 12:05:00,58.55,58.55,58.48,58.53,15700.0,35.5344,35.5344,35.4919,35.5223,15700.0
2005-09-09 12:10:00,58.54,58.62,58.54,58.6,31900.0,35.5283,35.5769,35.5283,35.5647,31900.0
2005-09-09 12:15:00,58.6,58.62,58.57,58.59,28400.0,35.5647,35.5769,35.5465,35.5587,28400.0
2005-09-09 12:20:00,58.6,58.64,58.56,58.63,20700.0,35.5647,35.589,35.5405,35.583,20700.0
2005-09-09 12:25:00,58.65,58.68,58.62,58.63,27300.0,35.5951,35.6133,35.5769,35.583,27300.0
2005-09-09 12:30:00,58.63,58.68,58.62,58.68,19300.0,35.583,35.6133,35.5769,35.6133,19300.0
2005-09-09 12:35:00,58.66,58.7,58.63,58.64,16700.0,35.6012,35.6254,35.583,35.589,16700.0
2005-09-09 12:40:00,58.64,58.65,58.62,58.63,8000.0,35.589,35.5951,35.5769,35.583,8000.0
2005-09-09 12:45:00,58.63,58.63,58.59,58.59,9200.0,35.583,35.583,35.5587,35.5587,9200.0
2005-09-09 12:50:00,58.61,58.61,58.59,58.61,7100.0,35.5708,35.5708,35.5587,35.5708,7100.0
2005-09-09 12:55:00,58.61,58.62,58.59,58.59,9800.0,35.5708,35.5769,35.5587,35.5587,9800.0
2005-09-09 13:00:00,58.6,58.63,58.59,58.62,15400.0,35.5647,35.583,35.5587,35.5769,15400.0
2005-09-09 13:05:00,58.63,58.63,58.58,58.59,12300.0,35.583,35.583,35.5526,35.5587,12300.0
2005-09-09 13:10:00,58.6,58.67,58.6,58.67,23300.0,35.5647,35.6072,35.5647,35.6072,23300.0
2005-09-09 13:15:00,58.66,58.68,58.63,58.65,25300.0,35.6012,35.6133,35.583,35.5951,25300.0
2005-09-09 13:20:00,58.65,58.68,58.64,58.68,32500.0,35.5951,35.6133,35.589,35.6133,32500.0
2005-09-09 13:25:00,58.67,58.69,58.65,58.67,12600.0,35.6072,35.6194,35.5951,35.6072,12600.0
2005-09-09 13:30:00,58.67,58.68,58.65,58.68,25400.0,35.6072,35.6133,35.5951,35.6133,25400.0
2005-09-09 13:35:00,58.68,58.72,58.66,58.71,24400.0,35.6133,35.6376,35.6012,35.6315,24400.0
2005-09-09 13:40:00,58.71,58.83,58.71,58.8,21200.0,35.6315,35.7043,35.6315,35.6861,21200.0
2005-09-09 13:45:00,58.8,58.93,58.8,58.91,39300.0,35.6861,35.765,35.6861,35.7529,39300.0
2005-09-09 13:50:00,58.91,58.95,58.87,58.88,24900.0,35.7529,35.7772,35.7286,35.7347,24900.0
2005-09-09 13:55:00,58.89,58.9,58.73,58.76,49300.0,35.7408,35.7468,35.6436,35.6619,49300.0
2005-09-09 14:00:00,58.75,58.79,58.75,58.75,17700.0,35.6558,35.6801,35.6558,35.6558,17700.0
2005-09-09 14:05:00,58.76,58.76,58.62,58.62,27300.0,35.6619,35.6619,35.5769,35.5769,27300.0
2005-09-09 14:10:00,58.6,58.63,58.56,58.62,34800.0,35.5647,35.583,35.5405,35.5769,34800.0
2005-09-09 14:15:00,58.62,58.62,58.55,58.56,20300.0,35.5769,35.5769,35.5344,35.5405,20300.0
2005-09-09 14:20:00,58.55,58.6,58.54,58.59,32200.0,35.5344,35.5647,35.5283,35.5587,32200.0
2005-09-09 14:25:00,58.59,58.59,58.54,58.55,23500.0,35.5587,35.5587,35.5283,35.5344,23500.0
2005-09-09 14:30:00,58.56,58.56,58.48,58.51,38700.0,35.5405,35.5405,35.4919,35.5101,38700.0
2005-09-09 14:35:00,58.52,58.61,58.52,58.57,23100.0,35.5162,35.5708,35.5162,35.5465,23100.0
2005-09-09 14:40:00,58.59,58.61,58.58,58.6,17300.0,35.5587,35.5708,35.5526,35.5647,17300.0
2005-09-09 14:45:00,58.61,58.67,58.6,58.63,18100.0,35.5708,35.6072,35.5647,35.583,18100.0
2005-09-09 14:50:00,58.64,58.64,58.59,58.6,13100.0,35.589,35.589,35.5587,35.5647,13100.0
2005-09-09 14:55:00,58.6,58.63,58.59,58.62,99000.0,35.5647,35.583,35.5587,35.5769,99000.0
2005-09-09 15:00:00,58.63,58.66,58.6,58.62,15200.0,35.583,35.6012,35.5647,35.5769,15200.0
2005-09-09 15:05:00,58.62,58.65,58.62,58.62,14200.0,35.5769,35.5951,35.5769,35.5769,14200.0
2005-09-09 15:10:00,58.62,58.64,58.6,58.63,49300.0,35.5769,35.589,35.5647,35.583,49300.0
2005-09-09 15:15:00,58.62,58.64,58.59,58.64,30800.0,35.5769,35.589,35.5587,35.589,30800.0
2005-09-09 15:20:00,58.64,58.69,58.63,58.68,25000.0,35.589,35.6194,35.583,35.6133,25000.0
2005-09-09 15:25:00,58.68,58.82,58.67,58.82,25700.0,35.6133,35.6983,35.6072,35.6983,25700.0
2005-09-09 15:30:00,58.82,58.86,58.78,58.85,33900.0,35.6983,35.7225,35.674,35.7165,33900.0
2005-09-09 15:35:00,58.85,58.89,58.84,58.87,61100.0,35.7165,35.7408,35.7104,35.7286,61100.0
2005-09-09 15:40:00,58.89,58.92,58.87,58.89,48400.0,35.7408,35.759,35.7286,35.7408,48400.0
2005-09-09 15:45:00,58.89,58.91,58.84,58.86,65400.0,35.7408,35.7529,35.7104,35.7225,65400.0
2005-09-09 15:50:00,58.87,58.9,58.86,58.88,45900.0,35.7286,35.7468,35.7225,35.7347,45900.0
2005-09-09 15:55:00,58.89,58.89,58.78,58.82,104700.0,35.7408,35.7408,35.674,35.6983,104700.0
2005-09-12 09:30:00,58.95,59.0,58.92,58.93,104800.0,35.7772,35.8075,35.759,35.765,104800.0
2005-09-12 09:35:00,58.93,58.98,58.75,58.89,52700.0,35.765,35.7954,35.6558,35.7408,52700.0
2005-09-12 09:40:00,58.79,58.92,58.76,58.8,33400.0,35.6801,35.759,35.6619,35.6861,33400.0
2005-09-12 09:45:00,58.8,58.95,58.8,58.88,32800.0,35.6861,35.7772,35.6861,35.7347,32800.0
2005-09-12 09:50:00,58.86,58.98,58.82,58.97,62300.0,35.7225,35.7954,35.6983,35.7893,62300.0
2005-09-12 09:55:00,58.98,58.98,58.84,58.91,28300.0,35.7954,35.7954,35.7104,35.7529,28300.0
2005-09-12 10:00:00,58.91,58.95,58.86,58.9,26300.0,35.7529,35.7772,35.7225,35.7468,26300.0
2005-09-12 10:05:00,58.9,58.95,58.85,58.9,29900.0,35.7468,35.7772,35.7165,35.7468,29900.0
2005-09-12 10:10:00,58.89,58.98,58.86,58.92,18000.0,35.7408,35.7954,35.7225,35.759,18000.0
2005-09-12 10:15:00,58.92,58.94,58.87,58.87,19600.0,35.759,35.7711,35.7286,35.7286,19600.0
2005-09-12 10:20:00,58.87,58.89,58.84,58.88,16000.0,35.7286,35.7408,35.7104,35.7347,16000.0
2005-09-12 10:25:00,58.89,58.95,58.87,58.9,18300.0,35.7408,35.7772,35.7286,35.7468,18300.0
2005-09-12 10:30:00,58.91,58.91,58.82,58.86,25700.0,35.7529,35.7529,35.6983,35.7225,25700.0
2005-09-12 10:35:00,58.88,58.98,58.86,58.97,29700.0,35.7347,35.7954,35.7225,35.7893,29700.0
2005-09-12 10:40:00,58.98,59.06,58.96,59.0,70600.0,35.7954,35.8439,35.7832,35.8075,70600.0
2005-09-12 10:45:00,58.99,59.12,58.99,59.1,78200.0,35.8014,35.8803,35.8014,35.8682,78200.0
2005-09-12 10:50:00,59.13,59.19,59.09,59.1,30800.0,35.8864,35.9228,35.8621,35.8682,30800.0
2005-09-12 10:55:00,59.13,59.15,59.06,59.07,12900.0,35.8864,35.8985,35.8439,35.85,12900.0
2005-09-12 11:00:00,59.06,59.07,58.95,58.95,15100.0,35.8439,35.85,35.7772,35.7772,15100.0
2005-09-12 11:05:00,58.95,58.96,58.89,58.96,28600.0,35.7772,35.7832,35.7408,35.7832,28600.0
2005-09-12 11:10:00,58.96,59.04,58.96,59.04,18100.0,35.7832,35.8318,35.7832,35.8318,18100.0
2005-09-12 11:15:00,59.06,59.07,59.01,59.02,15000.0,35.8439,35.85,35.8136,35.8197,15000.0
2005-09-12 11:20:00,59.03,59.06,59.02,59.03,16100.0,35.8257,35.8439,35.8197,35.8257,16100.0
2005-09-12 11:25:00,59.04,59.15,59.0,59.01,31600.0,35.8318,35.8985,35.8075,35.8136,31600.0
2005-09-12 11:30:00,59.01,59.01,58.96,59.0,22100.0,35.8136,35.8136,35.7832,35.8075,22100.0
2005-09-12 11:35:00,59.0,59.03,58.99,59.0,31300.0,35.8075,35.8257,35.8014,35.8075,31300.0
2005-09-12 11:40:00,59.0,59.01,58.95,58.97,17700.0,35.8075,35.8136,35.7772,35.7893,17700.0
2005-09-12 11:45:00,58.96,58.96,58.94,58.94,8900.0,35.7832,35.7832,35.7711,35.7711,8900.0
2005-09-12 11:50:00,58.94,58.95,58.93,58.94,17100.0,35.7711,35.7772,35.765,35.7711,17100.0
2005-09-12 11:55:00,58.93,58.98,58.93,58.97,36100.0,35.765,35.7954,35.765,35.7893,36100.0
2005-09-12 12:00:00,58.96,59.05,58.95,59.05,17600.0,35.7832,35.8379,35.7772,35.8379,17600.0
2005-09-12 12:05:00,59.06,59.13,59.05,59.06,27200.0,35.8439,35.8864,35.8379,35.8439,27200.0
2005-09-12 12:10:00,59.08,59.17,59.07,59.17,17500.0,35.8561,35.9107,35.85,35.9107,17500.0
2005-09-12 12:15:00,59.17,59.19,59.14,59.18,34600.0,35.9107,35.9228,35.8925,35.9168,34600.0
2005-09-12 12:20:00,59.18,59.18,59.1,59.16,25500.0,35.9168,35.9168,35.8682,35.9046,25500.0
2005-09-12 12:25:00,59.17,59.22,59.15,59.2,40700.0,35.9107,35.941,35.8985,35.9289,40700.0
2005-09-12 12:30:00,59.2,59.21,59.09,59.15,25300.0,35.9289,35.935,35.8621,35.8985,25300.0
2005-09-12 12:35:00,59.16,59.18,59.15,59.17,8600.0,35.9046,35.9168,35.8985,35.9107,8600.0
2005-09-12 12:40:00,59.17,59.17,59.13,59.15,13000.0,35.9107,35.9107,35.8864,35.8985,13000.0
2005-09-12 12:45:00,59.14,59.2,59.14,59.19,21300.0,35.8925,35.9289,35.8925,35.9228,21300.0
2005-09-12 12:50:00,59.2,59.2,59.14,59.14,34400.0,35.9289,35.9289,35.8925,35.8925,34400.0
2005-09-12 12:55:00,59.14,59.15,59.11,59.14,11200.0,35.8925,35.8985,35.8743,35.8925,11200.0
2005-09-12 13:00:00,59.13,59.14,59.11,59.13,21800.0,35.8864,35.8925,35.8743,35.8864,21800.0
2005-09-12 13:05:00,59.14,59.16,59.12,59.15,10300.0,35.8925,35.9046,35.8803,35.8985,10300.0
2005-09-12 13:10:00,59.16,59.16,59.1,59.14,19900.0,35.9046,35.9046,35.8682,35.8925,19900.0
2005-09-12 13:15:00,59.13,59.14,59.11,59.13,23200.0,35.8864,35.8925,35.8743,35.8864,23200.0
2005-09-12 13:20:00,59.13,59.14,59.12,59.12,11100.0,35.8864,35.8925,35.8803,35.8803,11100.0
2005-09-12 13:25:00,59.12,59.12,59.03,59.05,45800.0,35.8803,35.8803,35.8257,35.8379,45800.0
2005-09-12 13:30:00,59.05,59.05,59.0,59.02,28900.0,35.8379,35.8379,35.8075,35.8197,28900.0
2005-09-12 13:35:00,59.02,59.07,59.0,59.05,15500.0,35.8197,35.85,35.8075,35.8379,15500.0
2005-09-12 13:40:00,59.05,59.05,59.02,59.03,6700.0,35.8379,35.8379,35.8197,35.8257,6700.0
2005-09-12 13:45:00,59.02,59.09,59.0,59.07,25100.0,35.8197,35.8621,35.8075,35.85,25100.0
2005-09-12 13:50:00,59.09,59.09,59.05,59.05,18600.0,35.8621,35.8621,35.8379,35.8379,18600.0
2005-09-12 13:55:00,59.04,59.04,58.97,58.97,43800.0,35.8318,35.8318,35.7893,35.7893,43800.0
2005-09-12 14:00:00,58.96,59.07,58.91,59.06,29100.0,35.7832,35.85,35.7529,35.8439,29100.0
2005-09-12 14:05:00,59.05,59.09,59.02,59.08,27300.0,35.8379,35.8621,35.8197,35.8561,27300.0
2005-09-12 14:10:00,59.07,59.13,59.05,59.1,25600.0,35.85,35.8864,35.8379,35.8682,25600.0
2005-09-12 14:15:00,59.1,59.1,58.99,59.06,23100.0,35.8682,35.8682,35.8014,35.8439,23100.0
2005-09-12 14:20:00,59.06,59.09,59.06,59.08,15400.0,35.8439,35.8621,35.8439,35.8561,15400.0
2005-09-12 14:25:00,59.08,59.1,59.03,59.07,23200.0,35.8561,35.8682,35.8257,35.85,23200.0
2005-09-12 14:30:00,59.07,59.15,59.07,59.15,10100.0,35.85,35.8985,35.85,35.8985,10100.0
2005-09-12 14:35:00,59.15,59.17,59.1,59.15,18300.0,35.8985,35.9107,35.8682,35.8985,18300.0
2005-09-12 14:40:00,59.14,59.19,59.1,59.11,12400.0,35.8925,35.9228,35.8682,35.8743,12400.0
2005-09-12 14:45:00,59.13,59.23,59.11,59.21,32100.0,35.8864,35.9471,35.8743,35.935,32100.0
2005-09-12 14:50:00,59.2,59.21,59.17,59.19,16500.0,35.9289,35.935,35.9107,35.9228,16500.0
2005-09-12 14:55:00,59.2,59.21,59.16,59.18,20900.0,35.9289,35.935,35.9046,35.9168,20900.0
2005-09-12 15:00:00,59.2,59.2,59.17,59.17,28500.0,35.9289,35.9289,35.9107,35.9107,28500.0
2005-09-12 15:05:00,59.18,59.19,59.17,59.19,64300.0,35.9168,35.9228,35.9107,35.9228,64300.0
2005-09-12 15:10:00,59.18,59.23,59.05,59.18,55100.0,35.9168,35.9471,35.8379,35.9168,55100.0
2005-09-12 15:15:00,59.19,59.29,59.18,59.23,66800.0,35.9228,35.9835,35.9168,35.9471,66800.0
2005-09-12 15:20:00,59.22,59.23,59.2,59.2,35900.0,35.941,35.9471,35.9289,35.9289,35900.0
2005-09-12 15:25:00,59.2,59.28,59.17,59.28,54700.0,35.9289,35.9774,35.9107,35.9774,54700.0
2005-09-12 15:30:00,59.27,59.28,59.15,59.17,42700.0,35.9714,35.9774,35.8985,35.9107,42700.0
2005-09-12 15:35:00,59.18,59.23,59.16,59.21,34100.0,35.9168,35.9471,35.9046,35.935,34100.0
2005-09-12 15:40:00,59.2,59.23,59.19,59.22,32100.0,35.9289,35.9471,35.9228,35.941,32100.0
2005-09-12 15:45:00,59.21,59.23,59.2,59.23,47100.0,35.935,35.9471,35.9289,35.9471,47100.0
2005-09-12 15:50:00,59.23,59.27,59.16,59.16,34800.0,35.9471,35.9714,35.9046,35.9046,34800.0
2005-09-12 15:55:00,59.2,59.23,59.18,59.23,79500.0,35.9289,35.9471,35.9168,35.9471,79500.0
2005-09-13 09:30:00,59.32,59.32,59.11,59.11,147000.0,36.0017,36.0017,35.8743,35.8743,147000.0
2005-09-13 09:35:00,59.06,59.11,58.89,58.96,48400.0,35.8439,35.8743,35.7408,35.7832,48400.0
2005-09-13 09:40:00,59.0,59.1,58.9,59.1,42500.0,35.8075,35.8682,35.7468,35.8682,42500.0
2005-09-13 09:45:00,59.11,59.21,59.06,59.19,29600.0,35.8743,35.935,35.8439,35.9228,29600.0
2005-09-13 09:50:00,59.19,59.25,59.05,59.12,40400.0,35.9228,35.9592,35.8379,35.8803,40400.0
2005-09-13 09:55:00,59.14,59.26,59.13,59.21,36800.0,35.8925,35.9653,35.8864,35.935,36800.0
2005-09-13 10:00:00,59.18,59.24,59.11,59.13,19400.0,35.9168,35.9532,35.8743,35.8864,19400.0
2005-09-13 10:05:00,59.17,59.31,59.15,59.31,24600.0,35.9107,35.9957,35.8985,35.9957,24600.0
2005-09-13 10:10:00,59.34,59.47,59.3,59.44,52000.0,36.0139,36.0928,35.9896,36.0746,52000.0
2005-09-13 10:15:00,59.47,59.51,59.4,59.4,46800.0,36.0928,36.117,36.0503,36.0503,46800.0
2005-09-13 10:20:00,59.41,59.41,59.33,59.35,47600.0,36.0563,36.0563,36.0078,36.0199,47600.0
2005-09-13 10:25:00,59.34,59.34,59.25,59.28,25400.0,36.0139,36.0139,35.9592,35.9774,25400.0
2005-09-13 10:30:00,59.28,59.28,59.19,59.2,40600.0,35.9774,35.9774,35.9228,35.9289,40600.0
2005-09-13 10:35:00,59.17,59.18,59.1,59.17,29300.0,35.9107,35.9168,35.8682,35.9107,29300.0
2005-09-13 10:40:00,59.17,59.45,59.16,59.22,73900.0,35.9107,36.0806,35.9046,35.941,73900.0
2005-09-13 10:45:00,59.22,59.22,59.11,59.15,50900.0,35.941,35.941,35.8743,35.8985,50900.0
2005-09-13 10:50:00,59.16,59.16,59.06,59.07,43800.0,35.9046,35.9046,35.8439,35.85,43800.0
2005-09-13 10:55:00,59.06,59.07,59.05,59.06,63900.0,35.8439,35.85,35.8379,35.8439,63900.0
2005-09-13 11:00:00,59.06,59.08,59.05,59.05,48400.0,35.8439,35.8561,35.8379,35.8379,48400.0
2005-09-13 11:05:00,59.05,59.05,58.94,58.96,60100.0,35.8379,35.8379,35.7711,35.7832,60100.0
2005-09-13 11:10:00,58.96,59.05,58.92,59.05,47400.0,35.7832,35.8379,35.759,35.8379,47400.0
2005-09-13 11:15:00,59.02,59.1,59.02,59.09,28700.0,35.8197,35.8682,35.8197,35.8621,28700.0
2005-09-13 11:20:00,59.08,59.17,59.08,59.17,29200.0,35.8561,35.9107,35.8561,35.9107,29200.0
2005-09-13 11:25:00,59.16,59.16,59.13,59.15,68800.0,35.9046,35.9046,35.8864,35.8985,68800.0
2005-09-13 11:30:00,59.15,59.21,59.12,59.2,14500.0,35.8985,35.935,35.8803,35.9289,14500.0
2005-09-13 11:35:00,59.21,59.33,59.21,59.29,63400.0,35.935,36.0078,35.935,35.9835,63400.0
2005-09-13 11:40:00,59.27,59.29,59.2,59.2,7300.0,35.9714,35.9835,35.9289,35.9289,7300.0
2005-09-13 11:45:00,59.2,59.21,59.13,59.15,17000.0,35.9289,35.935,35.8864,35.8985,17000.0
2005-09-13 11:50:00,59.14,59.15,59.12,59.13,21100.0,35.8925,35.8985,35.8803,35.8864,21100.0
2005-09-13 11:55:00,59.12,59.22,59.12,59.18,18300.0,35.8803,35.941,35.8803,35.9168,18300.0
2005-09-13 12:00:00,59.2,59.21,59.13,59.15,23700.0,35.9289,35.935,35.8864,35.8985,23700.0
2005-09-13 12:05:00,59.16,59.23,59.13,59.2,19100.0,35.9046,35.9471,35.8864,35.9289,19100.0
2005-09-13 12:10:00,59.19,59.25,59.14,59.25,15800.0,35.9228,35.9592,35.8925,35.9592,15800.0
2005-09-13 12:15:00,59.25,59.26,59.24,59.24,11600.0,35.9592,35.9653,35.9532,35.9532,11600.0
2005-09-13 12:20:00,59.25,59.37,59.24,59.37,15900.0,35.9592,36.0321,35.9532,36.0321,15900.0
2005-09-13 12:25:00,59.36,59.36,59.31,59.32,9400.0,36.026,36.026,35.9957,36.0017,9400.0
2005-09-13 12:30:00,59.33,59.36,59.32,59.34,30300.0,36.0078,36.026,36.0017,36.0139,30300.0
2005-09-13 12:35:00,59.34,59.38,59.34,59.37,8100.0,36.0139,36.0381,36.0139,36.0321,8100.0
2005-09-13 12:40:00,59.37,59.45,59.37,59.45,38400.0,36.0321,36.0806,36.0321,36.0806,38400.0
2005-09-13 12:45:00,59.46,59.5,59.4,59.49,44500.0,36.0867,36.111,36.0503,36.1049,44500.0
2005-09-13 12:50:00,59.49,59.62,59.49,59.59,54000.0,36.1049,36.1838,36.1049,36.1656,54000.0
2005-09-13 12:55:00,59.62,59.68,59.55,59.68,48000.0,36.1838,36.2202,36.1413,36.2202,48000.0
2005-09-13 13:00:00,59.67,59.69,59.58,59.59,37800.0,36.2141,36.2263,36.1595,36.1656,37800.0
2005-09-13 13:05:00,59.56,59.58,59.51,59.56,47700.0,36.1474,36.1595,36.117,36.1474,47700.0
2005-09-13 13:10:00,59.57,59.57,59.52,59.56,13100.0,36.1534,36.1534,36.1231,36.1474,13100.0
2005-09-13 13:15:00,59.55,59.56,59.53,59.54,13300.0,36.1413,36.1474,36.1292,36.1352,13300.0
2005-09-13 13:20:00,59.53,59.56,59.5,59.55,26300.0,36.1292,36.1474,36.111,36.1413,26300.0
2005-09-13 13:25:00,59.54,59.54,59.52,59.53,35700.0,36.1352,36.1352,36.1231,36.1292,35700.0
2005-09-13 13:30:00,59.53,59.57,59.52,59.57,31100.0,36.1292,36.1534,36.1231,36.1534,31100.0
2005-09-13 13:35:00,59.57,59.73,59.57,59.7,40100.0,36.1534,36.2506,36.1534,36.2323,40100.0
2005-09-13 13:40:00,59.72,59.73,59.67,59.71,44300.0,36.2445,36.2506,36.2141,36.2384,44300.0
2005-09-13 13:45:00,59.71,59.73,59.65,59.66,28700.0,36.2384,36.2506,36.202,36.2081,28700.0
2005-09-13 13:50:00,59.66,59.67,59.59,59.67,27400.0,36.2081,36.2141,36.1656,36.2141,27400.0
2005-09-13 13:55:00,59.66,59.73,59.66,59.72,9000.0,36.2081,36.2506,36.2081,36.2445,9000.0
2005-09-13 14:00:00,59.72,59.73,59.61,59.63,21200.0,36.2445,36.2506,36.1777,36.1899,21200.0
2005-09-13 14:05:00,59.63,59.75,59.63,59.72,48700.0,36.1899,36.2627,36.1899,36.2445,48700.0
2005-09-13 14:10:00,59.72,59.82,59.7,59.82,72900.0,36.2445,36.3052,36.2323,36.3052,72900.0
2005-09-13 14:15:00,59.83,59.88,59.78,59.85,61100.0,36.3112,36.3416,36.2809,36.3234,61100.0
2005-09-13 14:20:00,59.85,59.87,59.81,59.82,49400.0,36.3234,36.3355,36.2991,36.3052,49400.0
2005-09-13 14:25:00,59.82,59.87,59.79,59.83,35200.0,36.3052,36.3355,36.287,36.3112,35200.0
2005-09-13 14:30:00,59.83,59.88,59.8,59.84,55000.0,36.3112,36.3416,36.293,36.3173,55000.0
2005-09-13 14:35:00,59.83,59.86,59.82,59.85,15800.0,36.3112,36.3295,36.3052,36.3234,15800.0
2005-09-13 14:40:00,59.84,59.85,59.8,59.81,13800.0,36.3173,36.3234,36.293,36.2991,13800.0
2005-09-13 14:45:00,59.83,59.84,59.81,59.82,12600.0,36.3112,36.3173,36.2991,36.3052,12600.0
2005-09-13 14:50:00,59.82,59.83,59.72,59.73,37300.0,36.3052,36.3112,36.2445,36.2506,37300.0
2005-09-13 14:55:00,59.74,59.79,59.73,59.77,26500.0,36.2566,36.287,36.2506,36.2748,26500.0
2005-09-13 15:00:00,59.77,59.78,59.71,59.76,24500.0,36.2748,36.2809,36.2384,36.2688,24500.0
2005-09-13 15:05:00,59.76,59.76,59.67,59.69,24100.0,36.2688,36.2688,36.2141,36.2263,24100.0
2005-09-13 15:10:00,59.68,59.7,59.62,59.7,43300.0,36.2202,36.2323,36.1838,36.2323,43300.0
2005-09-13 15:15:00,59.71,59.71,59.59,59.6,30000.0,36.2384,36.2384,36.1656,36.1717,30000.0
2005-09-13 15:20:00,59.6,59.6,59.48,59.51,63000.0,36.1717,36.1717,36.0988,36.117,63000.0
2005-09-13 15:25:00,59.52,59.54,59.49,59.51,55700.0,36.1231,36.1352,36.1049,36.117,55700.0
2005-09-13 15:30:00,59.51,59.55,59.43,59.55,69600.0,36.117,36.1413,36.0685,36.1413,69600.0
2005-09-13 15:35:00,59.55,59.55,59.45,59.45,43400.0,36.1413,36.1413,36.0806,36.0806,43400.0
2005-09-13 15:40:00,59.45,59.46,59.35,59.38,103100.0,36.0806,36.0867,36.0199,36.0381,103100.0
2005-09-13 15:45:00,59.37,59.38,59.36,59.38,84400.0,36.0321,36.0381,36.026,36.0381,84400.0
2005-09-13 15:50:00,59.38,59.45,59.37,59.41,93900.0,36.0381,36.0806,36.0321,36.0563,93900.0
2005-09-13 15:55:00,59.42,59.42,59.36,59.4,104300.0,36.0624,36.0624,36.026,36.0503,104300.0
2005-09-14 09:30:00,59.4,59.59,59.39,59.59,83400.0,36.0503,36.1656,36.0442,36.1656,83400.0
2005-09-14 09:35:00,59.57,59.58,59.3,59.33,28900.0,36.1534,36.1595,35.9896,36.0078,28900.0
2005-09-14 09:40:00,59.27,59.29,59.06,59.06,57300.0,35.9714,35.9835,35.8439,35.8439,57300.0
2005-09-14 09:45:00,59.08,59.1,59.0,59.08,57900.0,35.8561,35.8682,35.8075,35.8561,57900.0
2005-09-14 09:50:00,59.09,59.18,59.06,59.06,29300.0,35.8621,35.9168,35.8439,35.8439,29300.0
2005-09-14 09:55:00,59.06,59.08,58.72,58.78,86600.0,35.8439,35.8561,35.6376,35.674,86600.0
2005-09-14 10:00:00,58.78,58.86,58.73,58.82,41500.0,35.674,35.7225,35.6436,35.6983,41500.0
2005-09-14 10:05:00,58.83,58.83,58.72,58.75,28300.0,35.7043,35.7043,35.6376,35.6558,28300.0
2005-09-14 10:10:00,58.76,58.79,58.72,58.74,73400.0,35.6619,35.6801,35.6376,35.6497,73400.0
2005-09-14 10:15:00,58.76,58.76,58.68,58.72,68100.0,35.6619,35.6619,35.6133,35.6376,68100.0
2005-09-14 10:20:00,58.72,58.74,58.67,58.68,21600.0,35.6376,35.6497,35.6072,35.6133,21600.0
2005-09-14 10:25:00,58.68,58.7,58.5,58.57,41700.0,35.6133,35.6254,35.5041,35.5465,41700.0
2005-09-14 10:30:00,58.56,58.78,58.51,58.67,46600.0,35.5405,35.674,35.5101,35.6072,46600.0
2005-09-14 10:35:00,58.68,58.73,58.65,58.65,26600.0,35.6133,35.6436,35.5951,35.5951,26600.0
2005-09-14 10:40:00,58.67,58.82,58.67,58.77,82400.0,35.6072,35.6983,35.6072,35.6679,82400.0
2005-09-14 10:45:00,58.78,58.79,58.66,58.66,30800.0,35.674,35.6801,35.6012,35.6012,30800.0
2005-09-14 10:50:00,58.65,58.72,58.61,58.64,30700.0,35.5951,35.6376,35.5708,35.589,30700.0
2005-09-14 10:55:00,58.63,58.63,58.5,58.52,34300.0,35.583,35.583,35.5041,35.5162,34300.0
2005-09-14 11:00:00,58.52,58.59,58.5,58.53,35900.0,35.5162,35.5587,35.5041,35.5223,35900.0
2005-09-14 11:05:00,58.53,58.71,58.53,58.65,43600.0,35.5223,35.6315,35.5223,35.5951,43600.0
2005-09-14 11:10:00,58.65,58.67,58.62,58.64,30600.0,35.5951,35.6072,35.5769,35.589,30600.0
2005-09-14 11:15:00,58.63,58.63,58.55,58.59,32800.0,35.583,35.583,35.5344,35.5587,32800.0
2005-09-14 11:20:00,58.57,58.65,58.55,58.64,24500.0,35.5465,35.5951,35.5344,35.589,24500.0
2005-09-14 11:25:00,58.65,58.71,58.64,58.7,63200.0,35.5951,35.6315,35.589,35.6254,63200.0
2005-09-14 11:30:00,58.7,58.71,58.69,58.71,65600.0,35.6254,35.6315,35.6194,35.6315,65600.0
2005-09-14 11:35:00,58.71,58.82,58.7,58.81,38700.0,35.6315,35.6983,35.6254,35.6922,38700.0
2005-09-14 11:40:00,58.81,58.82,58.79,58.8,39200.0,35.6922,35.6983,35.6801,35.6861,39200.0
2005-09-14 11:45:00,58.79,58.8,58.78,58.79,38300.0,35.6801,35.6861,35.674,35.6801,38300.0
2005-09-14 11:50:00,58.78,58.79,58.75,58.77,18300.0,35.674,35.6801,35.6558,35.6679,18300.0
2005-09-14 11:55:00,58.77,58.77,58.75,58.75,16900.0,35.6679,35.6679,35.6558,35.6558,16900.0
2005-09-14 12:00:00,58.76,58.77,58.75,58.76,23900.0,35.6619,35.6679,35.6558,35.6619,23900.0
2005-09-14 12:05:00,58.76,58.8,58.75,58.79,26000.0,35.6619,35.6861,35.6558,35.6801,26000.0
2005-09-14 12:10:00,58.79,58.8,58.78,58.8,84000.0,35.6801,35.6861,35.674,35.6861,84000.0
2005-09-14 12:15:00,58.8,58.8,58.78,58.79,97200.0,35.6861,35.6861,35.674,35.6801,97200.0
2005-09-14 12:20:00,58.78,58.82,58.78,58.79,17200.0,35.674,35.6983,35.674,35.6801,17200.0
2005-09-14 12:25:00,58.78,58.8,58.72,58.76,26100.0,35.674,35.6861,35.6376,35.6619,26100.0
2005-09-14 12:30:00,58.77,58.79,58.72,58.73,30300.0,35.6679,35.6801,35.6376,35.6436,30300.0
2005-09-14 12:35:00,58.71,58.73,58.71,58.72,15700.0,35.6315,35.6436,35.6315,35.6376,15700.0
2005-09-14 12:40:00,58.72,58.74,58.68,58.74,15400.0,35.6376,35.6497,35.6133,35.6497,15400.0
2005-09-14 12:45:00,58.74,58.74,58.68,58.68,14000.0,35.6497,35.6497,35.6133,35.6133,14000.0
2005-09-14 12:50:00,58.66,58.66,58.6,58.65,16400.0,35.6012,35.6012,35.5647,35.5951,16400.0
2005-09-14 12:55:00,58.66,58.7,58.66,58.7,13300.0,35.6012,35.6254,35.6012,35.6254,13300.0
2005-09-14 13:00:00,58.71,58.75,58.7,58.75,21600.0,35.6315,35.6558,35.6254,35.6558,21600.0
2005-09-14 13:05:00,58.75,58.8,58.75,58.76,21800.0,35.6558,35.6861,35.6558,35.6619,21800.0
2005-09-14 13:10:00,58.76,58.77,58.7,58.71,12600.0,35.6619,35.6679,35.6254,35.6315,12600.0
2005-09-14 13:15:00,58.7,58.74,58.7,58.74,9900.0,35.6254,35.6497,35.6254,35.6497,9900.0
2005-09-14 13:20:00,58.74,58.74,58.67,58.7,10900.0,35.6497,35.6497,35.6072,35.6254,10900.0
2005-09-14 13:25:00,58.7,58.72,58.7,58.72,9100.0,35.6254,35.6376,35.6254,35.6376,9100.0
2005-09-14 13:30:00,58.72,58.72,58.61,58.63,20500.0,35.6376,35.6376,35.5708,35.583,20500.0
2005-09-14 13:35:00,58.64,58.64,58.6,58.62,17300.0,35.589,35.589,35.5647,35.5769,17300.0
2005-09-14 13:40:00,58.62,58.68,58.59,58.68,55300.0,35.5769,35.6133,35.5587,35.6133,55300.0
2005-09-14 13:45:00,58.7,58.7,58.6,58.6,15200.0,35.6254,35.6254,35.5647,35.5647,15200.0
2005-09-14 13:50:00,58.6,58.61,58.55,58.55,26600.0,35.5647,35.5708,35.5344,35.5344,26600.0
2005-09-14 13:55:00,58.55,58.61,58.51,58.6,16000.0,35.5344,35.5708,35.5101,35.5647,16000.0
2005-09-14 14:00:00,58.6,58.63,58.6,58.62,16400.0,35.5647,35.583,35.5647,35.5769,16400.0
2005-09-14 14:05:00,58.62,58.62,58.56,58.59,14100.0,35.5769,35.5769,35.5405,35.5587,14100.0
2005-09-14 14:10:00,58.59,58.59,58.5,58.51,18200.0,35.5587,35.5587,35.5041,35.5101,18200.0
2005-09-14 14:15:00,58.5,58.51,58.32,58.35,45300.0,35.5041,35.5101,35.3948,35.413,45300.0
2005-09-14 14:20:00,58.35,58.4,58.26,58.33,75900.0,35.413,35.4434,35.3584,35.4009,75900.0
2005-09-14 14:25:00,58.33,58.35,58.28,58.33,21700.0,35.4009,35.413,35.3705,35.4009,21700.0
2005-09-14 14:30:00,58.32,58.35,58.3,58.35,49200.0,35.3948,35.413,35.3827,35.413,49200.0
2005-09-14 14:35:00,58.35,58.4,58.33,58.34,64800.0,35.413,35.4434,35.4009,35.407,64800.0
2005-09-14 14:40:00,58.33,58.34,58.18,58.18,54800.0,35.4009,35.407,35.3098,35.3098,54800.0
2005-09-14 14:45:00,58.23,58.29,58.16,58.29,25500.0,35.3402,35.3766,35.2977,35.3766,25500.0
2005-09-14 14:50:00,58.29,58.36,58.28,58.34,25400.0,35.3766,35.4191,35.3705,35.407,25400.0
2005-09-14 14:55:00,58.34,58.34,58.26,58.27,19300.0,35.407,35.407,35.3584,35.3645,19300.0
2005-09-14 15:00:00,58.26,58.26,58.2,58.22,46900.0,35.3584,35.3584,35.322,35.3341,46900.0
2005-09-14 15:05:00,58.23,58.3,58.23,58.3,21700.0,35.3402,35.3827,35.3402,35.3827,21700.0
2005-09-14 15:10:00,58.28,58.3,58.2,58.29,30500.0,35.3705,35.3827,35.322,35.3766,30500.0
2005-09-14 15:15:00,58.29,58.32,58.22,58.23,25000.0,35.3766,35.3948,35.3341,35.3402,25000.0
2005-09-14 15:20:00,58.23,58.24,58.21,58.22,21300.0,35.3402,35.3463,35.3281,35.3341,21300.0
2005-09-14 15:25:00,58.21,58.23,58.2,58.2,50400.0,35.3281,35.3402,35.322,35.322,50400.0
2005-09-14 15:30:00,58.2,58.25,58.2,58.23,18700.0,35.322,35.3523,35.322,35.3402,18700.0
2005-09-14 15:35:00,58.24,58.3,58.23,58.26,57900.0,35.3463,35.3827,35.3402,35.3584,57900.0
2005-09-14 15:40:00,58.26,58.37,58.26,58.37,33400.0,35.3584,35.4252,35.3584,35.4252,33400.0
2005-09-14 15:45:00,58.37,58.45,58.37,58.37,37900.0,35.4252,35.4737,35.4252,35.4252,37900.0
2005-09-14 15:50:00,58.37,58.42,58.32,58.39,45600.0,35.4252,35.4555,35.3948,35.4373,45600.0
2005-09-14 15:55:00,58.4,58.4,58.26,58.29,86900.0,35.4434,35.4434,35.3584,35.3766,86900.0
2005-09-15 09:30:00,58.33,58.53,58.33,58.44,110800.0,35.4009,35.5223,35.4009,35.4676,110800.0
2005-09-15 09:35:00,58.44,58.5,58.35,58.37,40300.0,35.4676,35.5041,35.413,35.4252,40300.0
2005-09-15 09:40:00,58.41,58.47,58.33,58.33,61600.0,35.4494,35.4859,35.4009,35.4009,61600.0
2005-09-15 09:45:00,58.33,58.33,58.12,58.16,57300.0,35.4009,35.4009,35.2734,35.2977,57300.0
2005-09-15 09:50:00,58.17,58.18,57.83,57.94,100800.0,35.3038,35.3098,35.0974,35.1642,100800.0
2005-09-15 09:55:00,57.93,58.02,57.93,58.0,124900.0,35.1581,35.2127,35.1581,35.2006,124900.0
2005-09-15 10:00:00,58.0,58.0,57.95,57.96,49700.0,35.2006,35.2006,35.1703,35.1763,49700.0
2005-09-15 10:05:00,57.97,57.97,57.82,57.86,64800.0,35.1824,35.1824,35.0914,35.1156,64800.0
2005-09-15 10:10:00,57.86,57.86,57.74,57.76,103200.0,35.1156,35.1156,35.0428,35.0549,103200.0
2005-09-15 10:15:00,57.75,57.76,57.65,57.72,101300.0,35.0489,35.0549,34.9882,35.0307,101300.0
2005-09-15 10:20:00,57.71,57.72,57.63,57.72,41600.0,35.0246,35.0307,34.976,35.0307,41600.0
2005-09-15 10:25:00,57.75,57.76,57.63,57.65,42000.0,35.0489,35.0549,34.976,34.9882,42000.0
2005-09-15 10:30:00,57.65,57.7,57.64,57.67,65200.0,34.9882,35.0185,34.9821,35.0003,65200.0
2005-09-15 10:35:00,57.67,57.8,57.67,57.74,93400.0,35.0003,35.0792,35.0003,35.0428,93400.0
2005-09-15 10:40:00,57.74,57.85,57.73,57.8,52200.0,35.0428,35.1096,35.0367,35.0792,52200.0
2005-09-15 10:45:00,57.79,57.9,57.79,57.81,26000.0,35.0732,35.1399,35.0732,35.0853,26000.0
2005-09-15 10:50:00,57.83,57.97,57.82,57.96,41900.0,35.0974,35.1824,35.0914,35.1763,41900.0
2005-09-15 10:55:00,57.97,58.0,57.81,57.84,44900.0,35.1824,35.2006,35.0853,35.1035,44900.0
2005-09-15 11:00:00,57.83,57.9,57.8,57.89,35000.0,35.0974,35.1399,35.0792,35.1338,35000.0
2005-09-15 11:05:00,57.85,57.94,57.82,57.89,23900.0,35.1096,35.1642,35.0914,35.1338,23900.0
2005-09-15 11:10:00,57.89,57.9,57.83,57.83,14000.0,35.1338,35.1399,35.0974,35.0974,14000.0
2005-09-15 11:15:00,57.84,57.84,57.8,57.82,31300.0,35.1035,35.1035,35.0792,35.0914,31300.0
2005-09-15 11:20:00,57.82,57.9,57.81,57.89,40600.0,35.0914,35.1399,35.0853,35.1338,40600.0
2005-09-15 11:25:00,57.89,57.91,57.83,57.87,28700.0,35.1338,35.146,35.0974,35.1217,28700.0
2005-09-15 11:30:00,57.87,57.95,57.82,57.9,20400.0,35.1217,35.1703,35.0914,35.1399,20400.0
2005-09-15 11:35:00,57.92,57.93,57.89,57.91,31200.0,35.1521,35.1581,35.1338,35.146,31200.0
2005-09-15 11:40:00,57.89,58.1,57.89,58.08,65400.0,35.1338,35.2613,35.1338,35.2492,65400.0
2005-09-15 11:45:00,58.11,58.11,57.98,58.0,10500.0,35.2674,35.2674,35.1885,35.2006,10500.0
2005-09-15 11:50:00,58.01,58.04,57.99,58.04,19400.0,35.2067,35.2249,35.1945,35.2249,19400.0
2005-09-15 11:55:00,58.04,58.08,57.85,57.85,12800.0,35.2249,35.2492,35.1096,35.1096,12800.0
2005-09-15 12:00:00,57.88,57.88,57.78,57.79,87800.0,35.1278,35.1278,35.0671,35.0732,87800.0
2005-09-15 12:05:00,57.79,57.8,57.6,57.6,91000.0,35.0732,35.0792,34.9578,34.9578,91000.0
2005-09-15 12:10:00,57.61,57.65,57.6,57.65,101900.0,34.9639,34.9882,34.9578,34.9882,101900.0
2005-09-15 12:15:00,57.65,57.73,57.64,57.7,30800.0,34.9882,35.0367,34.9821,35.0185,30800.0
2005-09-15 12:20:00,57.72,57.77,57.62,57.66,17900.0,35.0307,35.061,34.97,34.9943,17900.0
2005-09-15 12:25:00,57.64,57.67,57.6,57.62,43600.0,34.9821,35.0003,34.9578,34.97,43600.0
2005-09-15 12:30:00,57.62,57.63,57.59,57.61,36600.0,34.97,34.976,34.9518,34.9639,36600.0
2005-09-15 12:35:00,57.61,57.65,57.55,57.57,27800.0,34.9639,34.9882,34.9275,34.9396,27800.0
2005-09-15 12:40:00,57.53,57.59,57.41,57.42,134900.0,34.9154,34.9518,34.8425,34.8486,134900.0
2005-09-15 12:45:00,57.41,57.48,57.36,57.44,46100.0,34.8425,34.885,34.8122,34.8607,46100.0
2005-09-15 12:50:00,57.44,57.49,57.41,57.49,16600.0,34.8607,34.8911,34.8425,34.8911,16600.0
2005-09-15 12:55:00,57.49,57.55,57.48,57.55,20800.0,34.8911,34.9275,34.885,34.9275,20800.0
2005-09-15 13:00:00,57.55,57.55,57.5,57.53,41600.0,34.9275,34.9275,34.8972,34.9154,41600.0
2005-09-15 13:05:00,57.52,57.77,57.52,57.77,62600.0,34.9093,35.061,34.9093,35.061,62600.0
2005-09-15 13:10:00,57.77,57.86,57.73,57.73,35300.0,35.061,35.1156,35.0367,35.0367,35300.0
2005-09-15 13:15:00,57.73,57.81,57.71,57.79,39900.0,35.0367,35.0853,35.0246,35.0732,39900.0
2005-09-15 13:20:00,57.78,57.84,57.76,57.81,24300.0,35.0671,35.1035,35.0549,35.0853,24300.0
2005-09-15 13:25:00,57.8,57.86,57.71,57.74,20600.0,35.0792,35.1156,35.0246,35.0428,20600.0
2005-09-15 13:30:00,57.74,57.8,57.74,57.78,23700.0,35.0428,35.0792,35.0428,35.0671,23700.0
2005-09-15 13:35:00,57.78,57.84,57.78,57.83,25700.0,35.0671,35.1035,35.0671,35.0974,25700.0
2005-09-15 13:40:00,57.81,57.85,57.76,57.79,21400.0,35.0853,35.1096,35.0549,35.0732,21400.0
2005-09-15 13:45:00,57.8,57.8,57.75,57.78,19100.0,35.0792,35.0792,35.0489,35.0671,19100.0
2005-09-15 13:50:00,57.78,57.89,57.78,57.83,27200.0,35.0671,35.1338,35.0671,35.0974,27200.0
2005-09-15 13:55:00,57.79,57.81,57.74,57.75,17600.0,35.0732,35.0853,35.0428,35.0489,17600.0
2005-09-15 14:00:00,57.73,57.73,57.64,57.67,14900.0,35.0367,35.0367,34.9821,35.0003,14900.0
2005-09-15 14:05:00,57.67,57.67,57.61,57.63,47000.0,35.0003,35.0003,34.9639,34.976,47000.0
2005-09-15 14:10:00,57.63,57.68,57.63,57.65,14400.0,34.976,35.0064,34.976,34.9882,14400.0
2005-09-15 14:15:00,57.64,57.72,57.6,57.71,35800.0,34.9821,35.0307,34.9578,35.0246,35800.0
2005-09-15 14:20:00,57.72,57.75,57.67,57.68,54300.0,35.0307,35.0489,35.0003,35.0064,54300.0
2005-09-15 14:25:00,57.67,57.74,57.67,57.73,15500.0,35.0003,35.0428,35.0003,35.0367,15500.0
2005-09-15 14:30:00,57.73,57.8,57.67,57.79,18900.0,35.0367,35.0792,35.0003,35.0732,18900.0
2005-09-15 14:35:00,57.79,57.8,57.66,57.69,21800.0,35.0732,35.0792,34.9943,35.0125,21800.0
2005-09-15 14:40:00,57.68,57.77,57.67,57.73,15700.0,35.0064,35.061,35.0003,35.0367,15700.0
2005-09-15 14:45:00,57.73,57.78,57.71,57.72,23600.0,35.0367,35.0671,35.0246,35.0307,23600.0
2005-09-15 14:50:00,57.72,57.8,57.72,57.79,20200.0,35.0307,35.0792,35.0307,35.0732,20200.0
2005-09-15 14:55:00,57.79,57.84,57.78,57.83,41900.0,35.0732,35.1035,35.0671,35.0974,41900.0
2005-09-15 15:00:00,57.82,57.9,57.81,57.87,28900.0,35.0914,35.1399,35.0853,35.1217,28900.0
2005-09-15 15:05:00,57.87,57.87,57.76,57.79,21700.0,35.1217,35.1217,35.0549,35.0732,21700.0
2005-09-15 15:10:00,57.79,57.86,57.78,57.8,23700.0,35.0732,35.1156,35.0671,35.0792,23700.0
2005-09-15 15:15:00,57.8,57.85,57.76,57.8,18400.0,35.0792,35.1096,35.0549,35.0792,18400.0
2005-09-15 15:20:00,57.79,57.82,57.79,57.8,23900.0,35.0732,35.0914,35.0732,35.0792,23900.0
2005-09-15 15:25:00,57.8,57.84,57.72,57.79,22700.0,35.0792,35.1035,35.0307,35.0732,22700.0
2005-09-15 15:30:00,57.79,57.8,57.64,57.72,28800.0,35.0732,35.0792,34.9821,35.0307,28800.0
2005-09-15 15:35:00,57.72,57.78,57.66,57.78,29600.0,35.0307,35.0671,34.9943,35.0671,29600.0
2005-09-15 15:40:00,57.78,57.84,57.78,57.79,28900.0,35.0671,35.1035,35.0671,35.0732,28900.0
2005-09-15 15:45:00,57.79,57.83,57.76,57.77,41000.0,35.0732,35.0974,35.0549,35.061,41000.0
2005-09-15 15:50:00,57.75,57.82,57.71,57.75,67000.0,35.0489,35.0914,35.0246,35.0489,67000.0
2005-09-15 15:55:00,57.74,57.82,57.69,57.7,96300.0,35.0428,35.0914,35.0125,35.0185,96300.0
2005-09-16 09:30:00,58.0,58.16,57.92,58.11,1202700.0,35.2006,35.2977,35.1521,35.2674,1202700.0
2005-09-16 09:35:00,58.15,58.17,58.04,58.05,95200.0,35.2916,35.3038,35.2249,35.231,95200.0
2005-09-16 09:40:00,58.05,58.05,57.91,57.91,46600.0,35.231,35.231,35.146,35.146,46600.0
2005-09-16 09:45:00,57.92,58.06,57.92,57.97,47900.0,35.1521,35.237,35.1521,35.1824,47900.0
2005-09-16 09:50:00,57.97,57.97,57.75,57.84,42000.0,35.1824,35.1824,35.0489,35.1035,42000.0
2005-09-16 09:55:00,57.85,57.9,57.8,57.85,86300.0,35.1096,35.1399,35.0792,35.1096,86300.0
2005-09-16 10:00:00,57.87,57.96,57.81,57.87,39300.0,35.1217,35.1763,35.0853,35.1217,39300.0
2005-09-16 10:05:00,57.86,57.93,57.86,57.91,30900.0,35.1156,35.1581,35.1156,35.146,30900.0
2005-09-16 10:10:00,57.9,57.9,57.8,57.8,59900.0,35.1399,35.1399,35.0792,35.0792,59900.0
2005-09-16 10:15:00,57.81,57.83,57.77,57.77,124700.0,35.0853,35.0974,35.061,35.061,124700.0
2005-09-16 10:20:00,57.78,57.82,57.75,57.75,30100.0,35.0671,35.0914,35.0489,35.0489,30100.0
2005-09-16 10:25:00,57.75,57.75,57.64,57.64,22900.0,35.0489,35.0489,34.9821,34.9821,22900.0
2005-09-16 10:30:00,57.63,57.66,57.53,57.54,38400.0,34.976,34.9943,34.9154,34.9214,38400.0
2005-09-16 10:35:00,57.52,57.6,57.47,57.52,68900.0,34.9093,34.9578,34.8789,34.9093,68900.0
2005-09-16 10:40:00,57.54,57.55,57.43,57.47,30900.0,34.9214,34.9275,34.8547,34.8789,30900.0
2005-09-16 10:45:00,57.45,57.51,57.4,57.5,37600.0,34.8668,34.9032,34.8365,34.8972,37600.0
2005-09-16 10:50:00,57.5,57.65,57.5,57.63,43500.0,34.8972,34.9882,34.8972,34.976,43500.0
2005-09-16 10:55:00,57.63,57.65,57.55,57.55,19300.0,34.976,34.9882,34.9275,34.9275,19300.0
2005-09-16 11:00:00,57.56,57.57,57.44,57.52,57100.0,34.9336,34.9396,34.8607,34.9093,57100.0
2005-09-16 11:05:00,57.52,57.52,57.44,57.46,42000.0,34.9093,34.9093,34.8607,34.8729,42000.0
2005-09-16 11:10:00,57.44,57.44,57.35,57.35,31100.0,34.8607,34.8607,34.8061,34.8061,31100.0
2005-09-16 11:15:00,57.3,57.37,57.2,57.37,100700.0,34.7758,34.8183,34.7151,34.8183,100700.0
2005-09-16 11:20:00,57.37,57.37,57.3,57.3,28100.0,34.8183,34.8183,34.7758,34.7758,28100.0
2005-09-16 11:25:00,57.3,57.33,57.3,57.32,37700.0,34.7758,34.794,34.7758,34.7879,37700.0
2005-09-16 11:30:00,57.32,57.32,57.3,57.3,57000.0,34.7879,34.7879,34.7758,34.7758,57000.0
2005-09-16 11:35:00,57.3,57.31,57.28,57.28,53700.0,34.7758,34.7818,34.7636,34.7636,53700.0
2005-09-16 11:40:00,57.3,57.35,57.28,57.31,37000.0,34.7758,34.8061,34.7636,34.7818,37000.0
2005-09-16 11:45:00,57.31,57.43,57.31,57.43,34000.0,34.7818,34.8547,34.7818,34.8547,34000.0
2005-09-16 11:50:00,57.44,57.45,57.35,57.39,35300.0,34.8607,34.8668,34.8061,34.8304,35300.0
2005-09-16 11:55:00,57.4,57.41,57.3,57.3,23400.0,34.8365,34.8425,34.7758,34.7758,23400.0
2005-09-16 12:00:00,57.31,57.33,57.23,57.23,22800.0,34.7818,34.794,34.7333,34.7333,22800.0
2005-09-16 12:05:00,57.24,57.24,57.18,57.2,31100.0,34.7394,34.7394,34.7029,34.7151,31100.0
2005-09-16 12:10:00,57.21,57.21,57.16,57.16,91700.0,34.7211,34.7211,34.6908,34.6908,91700.0
2005-09-16 12:15:00,57.17,57.17,57.08,57.14,47500.0,34.6969,34.6969,34.6423,34.6787,47500.0
2005-09-16 12:20:00,57.16,57.27,57.14,57.23,20000.0,34.6908,34.7576,34.6787,34.7333,20000.0
2005-09-16 12:25:00,57.23,57.3,57.22,57.3,10300.0,34.7333,34.7758,34.7272,34.7758,10300.0
2005-09-16 12:30:00,57.3,57.31,57.28,57.29,16100.0,34.7758,34.7818,34.7636,34.7697,16100.0
2005-09-16 12:35:00,57.29,57.36,57.28,57.33,21300.0,34.7697,34.8122,34.7636,34.794,21300.0
2005-09-16 12:40:00,57.34,57.49,57.33,57.4,26300.0,34.8,34.8911,34.794,34.8365,26300.0
2005-09-16 12:45:00,57.41,57.42,57.39,57.4,27000.0,34.8425,34.8486,34.8304,34.8365,27000.0
2005-09-16 12:50:00,57.41,57.43,57.31,57.33,22600.0,34.8425,34.8547,34.7818,34.794,22600.0
2005-09-16 12:55:00,57.34,57.4,57.33,57.39,21600.0,34.8,34.8365,34.794,34.8304,21600.0
2005-09-16 13:00:00,57.41,57.44,57.37,57.42,13000.0,34.8425,34.8607,34.8183,34.8486,13000.0
2005-09-16 13:05:00,57.43,57.45,57.41,57.42,12900.0,34.8547,34.8668,34.8425,34.8486,12900.0
2005-09-16 13:10:00,57.43,57.45,57.4,57.4,10300.0,34.8547,34.8668,34.8365,34.8365,10300.0
2005-09-16 13:15:00,57.4,57.47,57.4,57.45,17600.0,34.8365,34.8789,34.8365,34.8668,17600.0
2005-09-16 13:20:00,57.45,57.49,57.45,57.46,16100.0,34.8668,34.8911,34.8668,34.8729,16100.0
2005-09-16 13:25:00,57.46,57.48,57.39,57.41,15500.0,34.8729,34.885,34.8304,34.8425,15500.0
2005-09-16 13:30:00,57.4,57.45,57.4,57.44,11600.0,34.8365,34.8668,34.8365,34.8607,11600.0
2005-09-16 13:35:00,57.44,57.45,57.32,57.33,21100.0,34.8607,34.8668,34.7879,34.794,21100.0
2005-09-16 13:40:00,57.33,57.5,57.32,57.48,39400.0,34.794,34.8972,34.7879,34.885,39400.0
2005-09-16 13:45:00,57.47,57.5,57.41,57.49,19200.0,34.8789,34.8972,34.8425,34.8911,19200.0
2005-09-16 13:50:00,57.48,57.5,57.38,57.4,37400.0,34.885,34.8972,34.8243,34.8365,37400.0
2005-09-16 13:55:00,57.41,57.43,57.4,57.43,17900.0,34.8425,34.8547,34.8365,34.8547,17900.0
2005-09-16 14:00:00,57.42,57.58,57.42,57.5,47400.0,34.8486,34.9457,34.8486,34.8972,47400.0
2005-09-16 14:05:00,57.5,57.5,57.42,57.48,17000.0,34.8972,34.8972,34.8486,34.885,17000.0
2005-09-16 14:10:00,57.46,57.48,57.37,57.37,29500.0,34.8729,34.885,34.8183,34.8183,29500.0
2005-09-16 14:15:00,57.38,57.4,57.35,57.39,39500.0,34.8243,34.8365,34.8061,34.8304,39500.0
2005-09-16 14:20:00,57.39,57.46,57.37,57.46,16400.0,34.8304,34.8729,34.8183,34.8729,16400.0
2005-09-16 14:25:00,57.46,57.48,57.44,57.44,25800.0,34.8729,34.885,34.8607,34.8607,25800.0
2005-09-16 14:30:00,57.45,57.48,57.43,57.44,21400.0,34.8668,34.885,34.8547,34.8607,21400.0
2005-09-16 14:35:00,57.44,57.48,57.4,57.45,24500.0,34.8607,34.885,34.8365,34.8668,24500.0
2005-09-16 14:40:00,57.49,57.49,57.4,57.41,21700.0,34.8911,34.8911,34.8365,34.8425,21700.0
2005-09-16 14:45:00,57.4,57.42,57.38,57.38,43200.0,34.8365,34.8486,34.8243,34.8243,43200.0
2005-09-16 14:50:00,57.38,57.42,57.36,57.37,30900.0,34.8243,34.8486,34.8122,34.8183,30900.0
2005-09-16 14:55:00,57.38,57.4,57.3,57.33,105200.0,34.8243,34.8365,34.7758,34.794,105200.0
2005-09-16 15:00:00,57.32,57.41,57.32,57.41,67000.0,34.7879,34.8425,34.7879,34.8425,67000.0
2005-09-16 15:05:00,57.42,57.43,57.39,57.39,64000.0,34.8486,34.8547,34.8304,34.8304,64000.0
2005-09-16 15:10:00,57.4,57.43,57.39,57.41,45900.0,34.8365,34.8547,34.8304,34.8425,45900.0
2005-09-16 15:15:00,57.4,57.41,57.36,57.41,79000.0,34.8365,34.8425,34.8122,34.8425,79000.0
2005-09-16 15:20:00,57.42,57.6,57.42,57.6,53000.0,34.8486,34.9578,34.8486,34.9578,53000.0
2005-09-16 15:25:00,57.59,57.62,57.56,57.56,41300.0,34.9518,34.97,34.9336,34.9336,41300.0
2005-09-16 15:30:00,57.57,57.62,57.55,57.59,77300.0,34.9396,34.97,34.9275,34.9518,77300.0
2005-09-16 15:35:00,57.61,57.64,57.59,57.6,44900.0,34.9639,34.9821,34.9518,34.9578,44900.0
2005-09-16 15:40:00,57.58,57.63,57.58,57.62,74900.0,34.9457,34.976,34.9457,34.97,74900.0
2005-09-16 15:45:00,57.63,57.67,57.63,57.64,49100.0,34.976,35.0003,34.976,34.9821,49100.0
2005-09-16 15:50:00,57.65,57.66,57.62,57.64,61400.0,34.9882,34.9943,34.97,34.9821,61400.0
2005-09-16 15:55:00,57.64,57.74,57.61,57.72,108200.0,34.9821,35.0428,34.9639,35.0307,108200.0
2005-09-19 09:30:00,57.7,57.77,57.63,57.74,83000.0,35.0185,35.061,34.976,35.0428,83000.0
2005-09-19 09:35:00,57.8,57.85,57.66,57.85,25700.0,35.0792,35.1096,34.9943,35.1096,25700.0
2005-09-19 09:40:00,57.85,57.89,57.7,57.89,42700.0,35.1096,35.1338,35.0185,35.1338,42700.0
2005-09-19 09:45:00,57.87,57.9,57.75,57.9,44700.0,35.1217,35.1399,35.0489,35.1399,44700.0
2005-09-19 09:50:00,57.92,58.12,57.7,57.8,66200.0,35.1521,35.2734,35.0185,35.0792,66200.0
2005-09-19 09:55:00,57.79,57.79,57.58,57.62,30600.0,35.0732,35.0732,34.9457,34.97,30600.0
2005-09-19 10:00:00,57.63,57.71,57.59,57.59,31400.0,34.976,35.0246,34.9518,34.9518,31400.0
2005-09-19 10:05:00,57.59,57.59,57.46,57.52,38100.0,34.9518,34.9518,34.8729,34.9093,38100.0
2005-09-19 10:10:00,57.52,57.84,57.52,57.68,41900.0,34.9093,35.1035,34.9093,35.0064,41900.0
2005-09-19 10:15:00,57.68,57.68,57.55,57.58,23300.0,35.0064,35.0064,34.9275,34.9457,23300.0
2005-09-19 10:20:00,57.58,57.64,57.45,57.45,19000.0,34.9457,34.9821,34.8668,34.8668,19000.0
2005-09-19 10:25:00,57.46,57.53,57.4,57.53,28500.0,34.8729,34.9154,34.8365,34.9154,28500.0
2005-09-19 10:30:00,57.53,57.53,57.43,57.46,24800.0,34.9154,34.9154,34.8547,34.8729,24800.0
2005-09-19 10:35:00,57.46,57.55,57.43,57.52,18400.0,34.8729,34.9275,34.8547,34.9093,18400.0
2005-09-19 10:40:00,57.53,57.63,57.47,57.57,23800.0,34.9154,34.976,34.8789,34.9396,23800.0
2005-09-19 10:45:00,57.62,57.63,57.55,57.56,24400.0,34.97,34.976,34.9275,34.9336,24400.0
2005-09-19 10:50:00,57.56,57.56,57.45,57.48,66300.0,34.9336,34.9336,34.8668,34.885,66300.0
2005-09-19 10:55:00,57.46,57.47,57.3,57.3,37000.0,34.8729,34.8789,34.7758,34.7758,37000.0
2005-09-19 11:00:00,57.3,57.4,57.26,57.36,22900.0,34.7758,34.8365,34.7515,34.8122,22900.0
2005-09-19 11:05:00,57.35,57.35,57.23,57.26,24000.0,34.8061,34.8061,34.7333,34.7515,24000.0
2005-09-19 11:10:00,57.24,57.25,57.17,57.17,23500.0,34.7394,34.7454,34.6969,34.6969,23500.0
2005-09-19 11:15:00,57.19,57.3,57.14,57.18,27200.0,34.709,34.7758,34.6787,34.7029,27200.0
2005-09-19 11:20:00,57.19,57.24,57.14,57.22,18200.0,34.709,34.7394,34.6787,34.7272,18200.0
2005-09-19 11:25:00,57.23,57.82,57.21,57.22,30300.0,34.7333,35.0914,34.7211,34.7272,30300.0
2005-09-19 11:30:00,57.21,57.22,57.06,57.09,22500.0,34.7211,34.7272,34.6301,34.6483,22500.0
2005-09-19 11:35:00,57.07,57.08,56.82,56.97,110400.0,34.6362,34.6423,34.4845,34.5755,110400.0
2005-09-19 11:40:00,56.97,57.1,56.95,57.07,107200.0,34.5755,34.6544,34.5634,34.6362,107200.0
2005-09-19 11:45:00,57.09,57.09,56.97,56.97,43400.0,34.6483,34.6483,34.5755,34.5755,43400.0
2005-09-19 11:50:00,56.98,57.0,56.92,56.95,44300.0,34.5816,34.5937,34.5451,34.5634,44300.0
2005-09-19 11:55:00,56.95,56.95,56.9,56.9,15700.0,34.5634,34.5634,34.533,34.533,15700.0
2005-09-19 12:00:00,56.92,56.94,56.85,56.9,54100.0,34.5451,34.5573,34.5027,34.533,54100.0
2005-09-19 12:05:00,56.91,56.99,56.91,56.98,19400.0,34.5391,34.5876,34.5391,34.5816,19400.0
2005-09-19 12:10:00,56.99,57.0,56.94,56.99,112800.0,34.5876,34.5937,34.5573,34.5876,112800.0
2005-09-19 12:15:00,57.0,57.0,56.96,56.98,20000.0,34.5937,34.5937,34.5694,34.5816,20000.0
2005-09-19 12:20:00,56.98,56.98,56.91,56.94,46900.0,34.5816,34.5816,34.5391,34.5573,46900.0
2005-09-19 12:25:00,56.94,56.96,56.9,56.93,35300.0,34.5573,34.5694,34.533,34.5512,35300.0
2005-09-19 12:30:00,56.94,56.98,56.91,56.98,22200.0,34.5573,34.5816,34.5391,34.5816,22200.0
2005-09-19 12:35:00,56.98,56.99,56.96,56.97,22700.0,34.5816,34.5876,34.5694,34.5755,22700.0
2005-09-19 12:40:00,56.98,57.0,56.96,57.0,9800.0,34.5816,34.5937,34.5694,34.5937,9800.0
2005-09-19 12:45:00,56.99,57.0,56.97,56.99,24300.0,34.5876,34.5937,34.5755,34.5876,24300.0
2005-09-19 12:50:00,56.98,57.15,56.98,57.11,53700.0,34.5816,34.6847,34.5816,34.6605,53700.0
2005-09-19 12:55:00,57.11,57.14,57.08,57.08,23100.0,34.6605,34.6787,34.6423,34.6423,23100.0
2005-09-19 13:00:00,57.09,57.14,57.08,57.1,19800.0,34.6483,34.6787,34.6423,34.6544,19800.0
2005-09-19 13:05:00,57.09,57.1,57.01,57.05,17700.0,34.6483,34.6544,34.5998,34.624,17700.0
2005-09-19 13:10:00,57.0,57.03,56.95,56.95,57000.0,34.5937,34.6119,34.5634,34.5634,57000.0
2005-09-19 13:15:00,56.96,56.99,56.95,56.98,12800.0,34.5694,34.5876,34.5634,34.5816,12800.0
2005-09-19 13:20:00,56.96,57.0,56.94,56.98,32300.0,34.5694,34.5937,34.5573,34.5816,32300.0
2005-09-19 13:25:00,56.97,56.99,56.95,56.97,28500.0,34.5755,34.5876,34.5634,34.5755,28500.0
2005-09-19 13:30:00,56.95,57.0,56.95,56.98,17100.0,34.5634,34.5937,34.5634,34.5816,17100.0
2005-09-19 13:35:00,56.99,57.0,56.96,56.97,21400.0,34.5876,34.5937,34.5694,34.5755,21400.0
2005-09-19 13:40:00,56.98,57.0,56.94,56.97,19100.0,34.5816,34.5937,34.5573,34.5755,19100.0
2005-09-19 13:45:00,56.98,56.99,56.9,56.9,27100.0,34.5816,34.5876,34.533,34.533,27100.0
2005-09-19 13:50:00,56.9,56.98,56.89,56.98,19900.0,34.533,34.5816,34.5269,34.5816,19900.0
2005-09-19 13:55:00,56.96,56.99,56.94,56.98,14100.0,34.5694,34.5876,34.5573,34.5816,14100.0
2005-09-19 14:00:00,56.98,57.01,56.97,56.97,29700.0,34.5816,34.5998,34.5755,34.5755,29700.0
2005-09-19 14:05:00,56.97,56.98,56.9,56.94,14500.0,34.5755,34.5816,34.533,34.5573,14500.0
2005-09-19 14:10:00,56.94,56.95,56.88,56.93,37300.0,34.5573,34.5634,34.5209,34.5512,37300.0
2005-09-19 14:15:00,56.94,56.94,56.83,56.85,24700.0,34.5573,34.5573,34.4905,34.5027,24700.0
2005-09-19 14:20:00,56.85,56.85,56.74,56.76,90800.0,34.5027,34.5027,34.4359,34.448,90800.0
2005-09-19 14:25:00,56.75,56.81,56.64,56.77,45000.0,34.442,34.4784,34.3752,34.4541,45000.0
2005-09-19 14:30:00,56.76,56.81,56.75,56.79,32900.0,34.448,34.4784,34.442,34.4662,32900.0
2005-09-19 14:35:00,56.8,56.87,56.77,56.86,71500.0,34.4723,34.5148,34.4541,34.5087,71500.0
2005-09-19 14:40:00,56.87,56.9,56.85,56.89,35900.0,34.5148,34.533,34.5027,34.5269,35900.0
2005-09-19 14:45:00,56.87,56.9,56.86,56.88,34600.0,34.5148,34.533,34.5087,34.5209,34600.0
2005-09-19 14:50:00,56.87,56.93,56.86,56.93,62100.0,34.5148,34.5512,34.5087,34.5512,62100.0
2005-09-19 14:55:00,56.94,57.0,56.92,57.0,37100.0,34.5573,34.5937,34.5451,34.5937,37100.0
2005-09-19 15:00:00,56.99,57.01,56.97,56.99,38900.0,34.5876,34.5998,34.5755,34.5876,38900.0
2005-09-19 15:05:00,56.99,56.99,56.97,56.98,25000.0,34.5876,34.5876,34.5755,34.5816,25000.0
2005-09-19 15:10:00,56.98,56.98,56.94,56.95,41800.0,34.5816,34.5816,34.5573,34.5634,41800.0
2005-09-19 15:15:00,56.94,56.95,56.93,56.94,40700.0,34.5573,34.5634,34.5512,34.5573,40700.0
2005-09-19 15:20:00,56.95,56.96,56.9,56.9,34000.0,34.5634,34.5694,34.533,34.533,34000.0
2005-09-19 15:25:00,56.92,56.93,56.87,56.89,34800.0,34.5451,34.5512,34.5148,34.5269,34800.0
2005-09-19 15:30:00,56.9,56.94,56.87,56.91,43200.0,34.533,34.5573,34.5148,34.5391,43200.0
2005-09-19 15:35:00,56.9,56.98,56.89,56.98,68700.0,34.533,34.5816,34.5269,34.5816,68700.0
2005-09-19 15:40:00,56.98,57.11,56.98,57.02,233400.0,34.5816,34.6605,34.5816,34.6058,233400.0
2005-09-19 15:45:00,57.03,57.03,56.95,56.98,93800.0,34.6119,34.6119,34.5634,34.5816,93800.0
2005-09-19 15:50:00,56.97,57.0,56.88,56.88,107600.0,34.5755,34.5937,34.5209,34.5209,107600.0
2005-09-19 15:55:00,56.88,57.01,56.88,57.0,94100.0,34.5209,34.5998,34.5209,34.5937,94100.0
2005-09-20 09:30:00,57.45,57.45,57.26,57.4,103500.0,34.8668,34.8668,34.7515,34.8365,103500.0
2005-09-20 09:35:00,57.39,57.6,57.39,57.55,190200.0,34.8304,34.9578,34.8304,34.9275,190200.0
2005-09-20 09:40:00,57.55,57.65,57.45,57.56,53700.0,34.9275,34.9882,34.8668,34.9336,53700.0
2005-09-20 09:45:00,57.56,57.58,57.49,57.5,92100.0,34.9336,34.9457,34.8911,34.8972,92100.0
2005-09-20 09:50:00,57.5,57.51,57.43,57.5,22200.0,34.8972,34.9032,34.8547,34.8972,22200.0
2005-09-20 09:55:00,57.5,57.56,57.45,57.47,92600.0,34.8972,34.9336,34.8668,34.8789,92600.0
2005-09-20 10:00:00,57.48,57.51,57.41,57.44,63000.0,34.885,34.9032,34.8425,34.8607,63000.0
2005-09-20 10:05:00,57.43,57.51,57.43,57.5,53400.0,34.8547,34.9032,34.8547,34.8972,53400.0
2005-09-20 10:10:00,57.49,57.62,57.48,57.61,74300.0,34.8911,34.97,34.885,34.9639,74300.0
2005-09-20 10:15:00,57.62,57.82,57.61,57.78,55500.0,34.97,35.0914,34.9639,35.0671,55500.0
2005-09-20 10:20:00,57.78,57.78,57.66,57.69,57000.0,35.0671,35.0671,34.9943,35.0125,57000.0
2005-09-20 10:25:00,57.69,57.7,57.56,57.6,32400.0,35.0125,35.0185,34.9336,34.9578,32400.0
2005-09-20 10:30:00,57.6,57.6,57.56,57.58,16000.0,34.9578,34.9578,34.9336,34.9457,16000.0
2005-09-20 10:35:00,57.58,57.59,57.52,57.53,44600.0,34.9457,34.9518,34.9093,34.9154,44600.0
2005-09-20 10:40:00,57.53,57.6,57.52,57.6,33000.0,34.9154,34.9578,34.9093,34.9578,33000.0
2005-09-20 10:45:00,57.61,57.7,57.59,57.69,45700.0,34.9639,35.0185,34.9518,35.0125,45700.0
2005-09-20 10:50:00,57.69,57.7,57.6,57.61,28300.0,35.0125,35.0185,34.9578,34.9639,28300.0
2005-09-20 10:55:00,57.61,57.61,57.54,57.55,24100.0,34.9639,34.9639,34.9214,34.9275,24100.0
2005-09-20 11:00:00,57.55,57.61,57.5,57.55,145200.0,34.9275,34.9639,34.8972,34.9275,145200.0
2005-09-20 11:05:00,57.54,57.63,57.53,57.63,16500.0,34.9214,34.976,34.9154,34.976,16500.0
2005-09-20 11:10:00,57.63,57.68,57.62,57.63,19000.0,34.976,35.0064,34.97,34.976,19000.0
2005-09-20 11:15:00,57.62,57.63,57.48,57.5,34100.0,34.97,34.976,34.885,34.8972,34100.0
2005-09-20 11:20:00,57.5,57.51,57.42,57.43,35000.0,34.8972,34.9032,34.8486,34.8547,35000.0
2005-09-20 11:25:00,57.44,57.62,57.43,57.62,23900.0,34.8607,34.97,34.8547,34.97,23900.0
2005-09-20 11:30:00,57.63,57.63,57.57,57.6,23000.0,34.976,34.976,34.9396,34.9578,23000.0
2005-09-20 11:35:00,57.61,57.67,57.59,57.65,25800.0,34.9639,35.0003,34.9518,34.9882,25800.0
2005-09-20 11:40:00,57.65,57.68,57.65,57.66,19700.0,34.9882,35.0064,34.9882,34.9943,19700.0
2005-09-20 11:45:00,57.66,57.67,57.61,57.62,14600.0,34.9943,35.0003,34.9639,34.97,14600.0
2005-09-20 11:50:00,57.61,57.61,57.5,57.53,32400.0,34.9639,34.9639,34.8972,34.9154,32400.0
2005-09-20 11:55:00,57.52,57.54,57.51,57.52,22300.0,34.9093,34.9214,34.9032,34.9093,22300.0
2005-09-20 12:00:00,57.5,57.55,57.5,57.54,13900.0,34.8972,34.9275,34.8972,34.9214,13900.0
2005-09-20 12:05:00,57.54,57.55,57.51,57.53,13600.0,34.9214,34.9275,34.9032,34.9154,13600.0
2005-09-20 12:10:00,57.55,57.55,57.5,57.5,26100.0,34.9275,34.9275,34.8972,34.8972,26100.0
2005-09-20 12:15:00,57.5,57.51,57.43,57.43,31700.0,34.8972,34.9032,34.8547,34.8547,31700.0
2005-09-20 12:20:00,57.43,57.46,57.42,57.43,23900.0,34.8547,34.8729,34.8486,34.8547,23900.0
2005-09-20 12:25:00,57.43,57.43,57.41,57.41,32700.0,34.8547,34.8547,34.8425,34.8425,32700.0
2005-09-20 12:30:00,57.4,57.43,57.4,57.43,16500.0,34.8365,34.8547,34.8365,34.8547,16500.0
2005-09-20 12:35:00,57.44,57.47,57.42,57.46,22800.0,34.8607,34.8789,34.8486,34.8729,22800.0
2005-09-20 12:40:00,57.46,57.47,57.42,57.42,14100.0,34.8729,34.8789,34.8486,34.8486,14100.0
2005-09-20 12:45:00,57.42,57.43,57.41,57.43,11800.0,34.8486,34.8547,34.8425,34.8547,11800.0
2005-09-20 12:50:00,57.42,57.44,57.42,57.43,26800.0,34.8486,34.8607,34.8486,34.8547,26800.0
2005-09-20 12:55:00,57.43,57.43,57.4,57.43,12000.0,34.8547,34.8547,34.8365,34.8547,12000.0
2005-09-20 13:00:00,57.43,57.46,57.42,57.43,15300.0,34.8547,34.8729,34.8486,34.8547,15300.0
2005-09-20 13:05:00,57.43,57.44,57.4,57.42,9900.0,34.8547,34.8607,34.8365,34.8486,9900.0
2005-09-20 13:10:00,57.42,57.42,57.4,57.41,16200.0,34.8486,34.8486,34.8365,34.8425,16200.0
2005-09-20 13:15:00,57.41,57.41,57.32,57.38,69800.0,34.8425,34.8425,34.7879,34.8243,69800.0
2005-09-20 13:20:00,57.36,57.4,57.36,57.4,11500.0,34.8122,34.8365,34.8122,34.8365,11500.0
2005-09-20 13:25:00,57.4,57.41,57.39,57.39,13200.0,34.8365,34.8425,34.8304,34.8304,13200.0
2005-09-20 13:30:00,57.39,57.4,57.37,57.39,22200.0,34.8304,34.8365,34.8183,34.8304,22200.0
2005-09-20 13:35:00,57.39,57.4,57.36,57.4,13900.0,34.8304,34.8365,34.8122,34.8365,13900.0
2005-09-20 13:40:00,57.4,57.41,57.3,57.3,29000.0,34.8365,34.8425,34.7758,34.7758,29000.0
2005-09-20 13:45:00,57.3,57.38,57.29,57.33,31800.0,34.7758,34.8243,34.7697,34.794,31800.0
2005-09-20 13:50:00,57.31,57.33,57.23,57.24,18000.0,34.7818,34.794,34.7333,34.7394,18000.0
2005-09-20 13:55:00,57.24,57.24,57.0,57.1,103200.0,34.7394,34.7394,34.5937,34.6544,103200.0
2005-09-20 14:00:00,57.09,57.15,57.04,57.12,37700.0,34.6483,34.6847,34.618,34.6665,37700.0
2005-09-20 14:05:00,57.13,57.17,57.1,57.17,31100.0,34.6726,34.6969,34.6544,34.6969,31100.0
2005-09-20 14:10:00,57.14,57.4,57.14,57.36,38400.0,34.6787,34.8365,34.6787,34.8122,38400.0
2005-09-20 14:15:00,57.33,57.36,57.08,57.23,42700.0,34.794,34.8122,34.6423,34.7333,42700.0
2005-09-20 14:20:00,57.24,57.24,57.0,57.01,60600.0,34.7394,34.7394,34.5937,34.5998,60600.0
2005-09-20 14:25:00,57.0,57.13,57.0,57.12,84300.0,34.5937,34.6726,34.5937,34.6665,84300.0
2005-09-20 14:30:00,57.12,57.3,57.12,57.21,24800.0,34.6665,34.7758,34.6665,34.7211,24800.0
2005-09-20 14:35:00,57.2,57.3,57.07,57.07,38600.0,34.7151,34.7758,34.6362,34.6362,38600.0
2005-09-20 14:40:00,57.06,57.25,57.06,57.14,38100.0,34.6301,34.7454,34.6301,34.6787,38100.0
2005-09-20 14:45:00,57.12,57.12,56.88,56.95,131600.0,34.6665,34.6665,34.5209,34.5634,131600.0
2005-09-20 14:50:00,56.95,57.02,56.88,56.97,93700.0,34.5634,34.6058,34.5209,34.5755,93700.0
2005-09-20 14:55:00,56.94,56.97,56.9,56.92,73900.0,34.5573,34.5755,34.533,34.5451,73900.0
2005-09-20 15:00:00,56.92,56.95,56.82,56.82,95800.0,34.5451,34.5634,34.4845,34.4845,95800.0
2005-09-20 15:05:00,56.8,56.84,56.69,56.79,112700.0,34.4723,34.4966,34.4056,34.4662,112700.0
2005-09-20 15:10:00,56.77,56.85,56.77,56.8,40300.0,34.4541,34.5027,34.4541,34.4723,40300.0
2005-09-20 15:15:00,56.83,56.83,56.7,56.73,33200.0,34.4905,34.4905,34.4116,34.4298,33200.0
2005-09-20 15:20:00,56.74,56.81,56.74,56.79,20500.0,34.4359,34.4784,34.4359,34.4662,20500.0
2005-09-20 15:25:00,56.8,56.89,56.78,56.89,32800.0,34.4723,34.5269,34.4602,34.5269,32800.0
2005-09-20 15:30:00,56.89,56.91,56.78,56.79,33900.0,34.5269,34.5391,34.4602,34.4662,33900.0
2005-09-20 15:35:00,56.79,56.83,56.73,56.79,58200.0,34.4662,34.4905,34.4298,34.4662,58200.0
2005-09-20 15:40:00,56.79,56.81,56.76,56.77,59700.0,34.4662,34.4784,34.448,34.4541,59700.0
2005-09-20 15:45:00,56.76,56.78,56.72,56.77,67700.0,34.448,34.4602,34.4238,34.4541,67700.0
2005-09-20 15:50:00,56.78,56.83,56.77,56.82,59700.0,34.4602,34.4905,34.4541,34.4845,59700.0
2005-09-20 15:55:00,56.82,56.84,56.8,56.82,70900.0,34.4845,34.4966,34.4723,34.4845,70900.0
2005-09-21 09:30:00,56.7,56.93,56.62,56.71,114100.0,34.4116,34.5512,34.3631,34.4177,114100.0
2005-09-21 09:35:00,56.7,56.73,56.61,56.68,47300.0,34.4116,34.4298,34.357,34.3995,47300.0
2005-09-21 09:40:00,56.68,56.7,56.49,56.5,47500.0,34.3995,34.4116,34.2842,34.2902,47500.0
2005-09-21 09:45:00,56.4,56.55,56.38,56.47,71100.0,34.2296,34.3206,34.2174,34.272,71100.0
2005-09-21 09:50:00,56.47,56.5,56.43,56.47,93700.0,34.272,34.2902,34.2478,34.272,93700.0
2005-09-21 09:55:00,56.49,56.5,56.36,56.49,29000.0,34.2842,34.2902,34.2053,34.2842,29000.0
2005-09-21 10:00:00,56.49,56.7,56.49,56.55,69000.0,34.2842,34.4116,34.2842,34.3206,69000.0
2005-09-21 10:05:00,56.55,56.56,56.5,56.54,35500.0,34.3206,34.3267,34.2902,34.3145,35500.0
2005-09-21 10:10:00,56.54,56.55,56.5,56.54,70600.0,34.3145,34.3206,34.2902,34.3145,70600.0
2005-09-21 10:15:00,56.53,56.68,56.53,56.63,44800.0,34.3085,34.3995,34.3085,34.3691,44800.0
2005-09-21 10:20:00,56.62,56.71,56.58,56.58,33800.0,34.3631,34.4177,34.3388,34.3388,33800.0
2005-09-21 10:25:00,56.58,56.6,56.56,56.6,31500.0,34.3388,34.3509,34.3267,34.3509,31500.0
2005-09-21 10:30:00,56.6,56.91,56.6,56.91,45100.0,34.3509,34.5391,34.3509,34.5391,45100.0
2005-09-21 10:35:00,56.91,56.96,56.8,56.94,45000.0,34.5391,34.5694,34.4723,34.5573,45000.0
2005-09-21 10:40:00,56.95,57.17,56.94,57.11,58100.0,34.5634,34.6969,34.5573,34.6605,58100.0
2005-09-21 10:45:00,57.11,57.12,56.99,57.02,43400.0,34.6605,34.6665,34.5876,34.6058,43400.0
2005-09-21 10:50:00,57.02,57.09,56.99,57.09,40600.0,34.6058,34.6483,34.5876,34.6483,40600.0
2005-09-21 10:55:00,57.11,57.18,57.08,57.13,32800.0,34.6605,34.7029,34.6423,34.6726,32800.0
2005-09-21 11:00:00,57.13,57.2,57.11,57.12,58700.0,34.6726,34.7151,34.6605,34.6665,58700.0
2005-09-21 11:05:00,57.12,57.15,57.11,57.13,32600.0,34.6665,34.6847,34.6605,34.6726,32600.0
2005-09-21 11:10:00,57.13,57.13,57.04,57.04,23900.0,34.6726,34.6726,34.618,34.618,23900.0
2005-09-21 11:15:00,57.03,57.03,56.94,56.98,68000.0,34.6119,34.6119,34.5573,34.5816,68000.0
2005-09-21 11:20:00,56.97,56.98,56.83,56.9,32300.0,34.5755,34.5816,34.4905,34.533,32300.0
2005-09-21 11:25:00,56.88,56.91,56.73,56.73,24200.0,34.5209,34.5391,34.4298,34.4298,24200.0
2005-09-21 11:30:00,56.73,56.74,56.65,56.66,86600.0,34.4298,34.4359,34.3813,34.3873,86600.0
2005-09-21 11:35:00,56.66,56.7,56.63,56.65,56000.0,34.3873,34.4116,34.3691,34.3813,56000.0
2005-09-21 11:40:00,56.65,56.67,56.61,56.64,45500.0,34.3813,34.3934,34.357,34.3752,45500.0
2005-09-21 11:45:00,56.64,56.66,56.61,56.63,21200.0,34.3752,34.3873,34.357,34.3691,21200.0
2005-09-21 11:50:00,56.63,56.75,56.63,56.72,17500.0,34.3691,34.442,34.3691,34.4238,17500.0
2005-09-21 11:55:00,56.71,56.74,56.7,56.7,15000.0,34.4177,34.4359,34.4116,34.4116,15000.0
2005-09-21 12:00:00,56.7,56.72,56.67,56.72,32300.0,34.4116,34.4238,34.3934,34.4238,32300.0
2005-09-21 12:05:00,56.72,56.84,56.72,56.83,28900.0,34.4238,34.4966,34.4238,34.4905,28900.0
2005-09-21 12:10:00,56.82,56.91,56.82,56.9,44400.0,34.4845,34.5391,34.4845,34.533,44400.0
2005-09-21 12:15:00,56.87,56.93,56.85,56.9,62400.0,34.5148,34.5512,34.5027,34.533,62400.0
2005-09-21 12:20:00,56.91,56.93,56.88,56.89,29500.0,34.5391,34.5512,34.5209,34.5269,29500.0
2005-09-21 12:25:00,56.9,56.91,56.89,56.9,33500.0,34.533,34.5391,34.5269,34.533,33500.0
2005-09-21 12:30:00,56.9,56.91,56.84,56.84,9700.0,34.533,34.5391,34.4966,34.4966,9700.0
2005-09-21 12:35:00,56.83,56.85,56.83,56.85,13400.0,34.4905,34.5027,34.4905,34.5027,13400.0
2005-09-21 12:40:00,56.84,56.89,56.83,56.89,31200.0,34.4966,34.5269,34.4905,34.5269,31200.0
2005-09-21 12:45:00,56.89,56.94,56.85,56.94,32600.0,34.5269,34.5573,34.5027,34.5573,32600.0
2005-09-21 12:50:00,56.93,57.04,56.93,57.04,50300.0,34.5512,34.618,34.5512,34.618,50300.0
2005-09-21 12:55:00,57.04,57.06,56.98,57.01,19500.0,34.618,34.6301,34.5816,34.5998,19500.0
2005-09-21 13:00:00,57.01,57.11,57.01,57.1,26500.0,34.5998,34.6605,34.5998,34.6544,26500.0
2005-09-21 13:05:00,57.1,57.17,57.09,57.09,34600.0,34.6544,34.6969,34.6483,34.6483,34600.0
2005-09-21 13:10:00,57.09,57.1,57.02,57.03,38500.0,34.6483,34.6544,34.6058,34.6119,38500.0
2005-09-21 13:15:00,57.03,57.04,56.98,56.99,29100.0,34.6119,34.618,34.5816,34.5876,29100.0
2005-09-21 13:20:00,56.98,57.0,56.92,56.94,59200.0,34.5816,34.5937,34.5451,34.5573,59200.0
2005-09-21 13:25:00,56.93,56.98,56.93,56.97,27800.0,34.5512,34.5816,34.5512,34.5755,27800.0
2005-09-21 13:30:00,56.97,56.99,56.96,56.99,25300.0,34.5755,34.5876,34.5694,34.5876,25300.0
2005-09-21 13:35:00,56.96,57.0,56.88,56.9,30800.0,34.5694,34.5937,34.5209,34.533,30800.0
2005-09-21 13:40:00,56.9,56.9,56.83,56.84,28400.0,34.533,34.533,34.4905,34.4966,28400.0
2005-09-21 13:45:00,56.85,56.86,56.82,56.82,24600.0,34.5027,34.5087,34.4845,34.4845,24600.0
2005-09-21 13:50:00,56.83,56.83,56.7,56.7,68600.0,34.4905,34.4905,34.4116,34.4116,68600.0
2005-09-21 13:55:00,56.7,56.84,56.68,56.83,69200.0,34.4116,34.4966,34.3995,34.4905,69200.0
2005-09-21 14:00:00,56.83,56.88,56.8,56.82,46400.0,34.4905,34.5209,34.4723,34.4845,46400.0
2005-09-21 14:05:00,56.82,56.9,56.78,56.88,71100.0,34.4845,34.533,34.4602,34.5209,71100.0
2005-09-21 14:10:00,56.88,56.92,56.88,56.91,47800.0,34.5209,34.5451,34.5209,34.5391,47800.0
2005-09-21 14:15:00,56.91,57.03,56.9,57.03,46200.0,34.5391,34.6119,34.533,34.6119,46200.0
2005-09-21 14:20:00,57.03,57.12,57.02,57.11,39500.0,34.6119,34.6665,34.6058,34.6605,39500.0
2005-09-21 14:25:00,57.12,57.14,57.05,57.05,23900.0,34.6665,34.6787,34.624,34.624,23900.0
2005-09-21 14:30:00,57.06,57.09,57.05,57.07,27100.0,34.6301,34.6483,34.624,34.6362,27100.0
2005-09-21 14:35:00,57.08,57.2,57.08,57.18,29500.0,34.6423,34.7151,34.6423,34.7029,29500.0
2005-09-21 14:40:00,57.17,57.29,57.16,57.26,35900.0,34.6969,34.7697,34.6908,34.7515,35900.0
2005-09-21 14:45:00,57.29,57.41,57.26,57.41,51800.0,34.7697,34.8425,34.7515,34.8425,51800.0
2005-09-21 14:50:00,57.42,57.58,57.4,57.56,124800.0,34.8486,34.9457,34.8365,34.9336,124800.0
2005-09-21 14:55:00,57.55,57.58,57.48,57.48,91000.0,34.9275,34.9457,34.885,34.885,91000.0
2005-09-21 15:00:00,57.48,57.49,57.41,57.42,59300.0,34.885,34.8911,34.8425,34.8486,59300.0
2005-09-21 15:05:00,57.41,57.41,57.28,57.31,45500.0,34.8425,34.8425,34.7636,34.7818,45500.0
2005-09-21 15:10:00,57.32,57.42,57.29,57.32,41300.0,34.7879,34.8486,34.7697,34.7879,41300.0
2005-09-21 15:15:00,57.31,57.34,57.25,57.28,39300.0,34.7818,34.8,34.7454,34.7636,39300.0
2005-09-21 15:20:00,57.29,57.33,57.25,57.26,45400.0,34.7697,34.794,34.7454,34.7515,45400.0
2005-09-21 15:25:00,57.26,57.3,57.19,57.2,88000.0,34.7515,34.7758,34.709,34.7151,88000.0
2005-09-21 15:30:00,57.19,57.19,57.04,57.1,83400.0,34.709,34.709,34.618,34.6544,83400.0
2005-09-21 15:35:00,57.09,57.15,57.06,57.12,91600.0,34.6483,34.6847,34.6301,34.6665,91600.0
2005-09-21 15:40:00,57.12,57.2,57.12,57.2,92900.0,34.6665,34.7151,34.6665,34.7151,92900.0
2005-09-21 15:45:00,57.19,57.2,57.13,57.14,87700.0,34.709,34.7151,34.6726,34.6787,87700.0
2005-09-21 15:50:00,57.14,57.14,57.11,57.14,71300.0,34.6787,34.6787,34.6605,34.6787,71300.0
2005-09-21 15:55:00,57.14,57.15,57.07,57.07,107800.0,34.6787,34.6847,34.6362,34.6362,107800.0
2005-09-22 09:30:00,58.0,58.2,57.93,58.16,236700.0,35.2006,35.322,35.1581,35.2977,236700.0
2005-09-22 09:35:00,58.12,58.12,57.9,57.93,82500.0,35.2734,35.2734,35.1399,35.1581,82500.0
2005-09-22 09:40:00,57.91,57.99,57.78,57.99,80200.0,35.146,35.1945,35.0671,35.1945,80200.0
2005-09-22 09:45:00,57.98,58.15,57.92,58.15,59800.0,35.1885,35.2916,35.1521,35.2916,59800.0
2005-09-22 09:50:00,58.14,58.19,57.98,58.04,46000.0,35.2856,35.3159,35.1885,35.2249,46000.0
2005-09-22 09:55:00,58.02,58.2,58.0,58.15,68600.0,35.2127,35.322,35.2006,35.2916,68600.0
2005-09-22 10:00:00,58.18,58.6,58.16,58.46,150700.0,35.3098,35.5647,35.2977,35.4798,150700.0
2005-09-22 10:05:00,58.45,58.49,58.42,58.43,75100.0,35.4737,35.498,35.4555,35.4616,75100.0
2005-09-22 10:10:00,58.43,58.58,58.4,58.53,114400.0,35.4616,35.5526,35.4434,35.5223,114400.0
2005-09-22 10:15:00,58.48,58.53,58.23,58.24,68200.0,35.4919,35.5223,35.3402,35.3463,68200.0
2005-09-22 10:20:00,58.2,58.31,58.15,58.28,47600.0,35.322,35.3887,35.2916,35.3705,47600.0
2005-09-22 10:25:00,58.27,58.28,58.2,58.26,39800.0,35.3645,35.3705,35.322,35.3584,39800.0
2005-09-22 10:30:00,58.27,58.34,58.24,58.26,73000.0,35.3645,35.407,35.3463,35.3584,73000.0
2005-09-22 10:35:00,58.26,58.32,58.25,58.31,53700.0,35.3584,35.3948,35.3523,35.3887,53700.0
2005-09-22 10:40:00,58.3,58.32,58.2,58.25,73200.0,35.3827,35.3948,35.322,35.3523,73200.0
2005-09-22 10:45:00,58.25,58.26,58.2,58.21,66800.0,35.3523,35.3584,35.322,35.3281,66800.0
2005-09-22 10:50:00,58.2,58.22,58.17,58.18,68200.0,35.322,35.3341,35.3038,35.3098,68200.0
2005-09-22 10:55:00,58.18,58.23,58.17,58.19,81000.0,35.3098,35.3402,35.3038,35.3159,81000.0
2005-09-22 11:00:00,58.2,58.27,58.12,58.12,57100.0,35.322,35.3645,35.2734,35.2734,57100.0
2005-09-22 11:05:00,58.12,58.13,58.09,58.09,42400.0,35.2734,35.2795,35.2552,35.2552,42400.0
2005-09-22 11:10:00,58.1,58.1,58.02,58.05,39700.0,35.2613,35.2613,35.2127,35.231,39700.0
2005-09-22 11:15:00,58.05,58.08,58.03,58.06,63600.0,35.231,35.2492,35.2188,35.237,63600.0
2005-09-22 11:20:00,58.06,58.06,58.01,58.04,64300.0,35.237,35.237,35.2067,35.2249,64300.0
2005-09-22 11:25:00,58.04,58.04,57.99,58.02,75100.0,35.2249,35.2249,35.1945,35.2127,75100.0
2005-09-22 11:30:00,58.02,58.02,57.87,57.9,82700.0,35.2127,35.2127,35.1217,35.1399,82700.0
2005-09-22 11:35:00,57.87,57.87,57.8,57.84,21300.0,35.1217,35.1217,35.0792,35.1035,21300.0
2005-09-22 11:40:00,57.84,57.86,57.8,57.86,32100.0,35.1035,35.1156,35.0792,35.1156,32100.0
2005-09-22 11:45:00,57.86,57.9,57.84,57.9,32900.0,35.1156,35.1399,35.1035,35.1399,32900.0
2005-09-22 11:50:00,57.9,57.99,57.89,57.97,26800.0,35.1399,35.1945,35.1338,35.1824,26800.0
2005-09-22 11:55:00,57.97,58.02,57.94,57.95,27000.0,35.1824,35.2127,35.1642,35.1703,27000.0
2005-09-22 12:00:00,57.95,57.96,57.9,57.91,33600.0,35.1703,35.1763,35.1399,35.146,33600.0
2005-09-22 12:05:00,57.91,57.95,57.9,57.93,28000.0,35.146,35.1703,35.1399,35.1581,28000.0
2005-09-22 12:10:00,57.93,57.94,57.9,57.94,15200.0,35.1581,35.1642,35.1399,35.1642,15200.0
2005-09-22 12:15:00,57.93,57.93,57.91,57.91,15400.0,35.1581,35.1581,35.146,35.146,15400.0
2005-09-22 12:20:00,57.91,57.91,57.87,57.88,37000.0,35.146,35.146,35.1217,35.1278,37000.0
2005-09-22 12:25:00,57.88,57.92,57.84,57.91,97500.0,35.1278,35.1521,35.1035,35.146,97500.0
2005-09-22 12:30:00,57.93,57.94,57.9,57.92,26000.0,35.1581,35.1642,35.1399,35.1521,26000.0
2005-09-22 12:35:00,57.92,58.03,57.92,57.94,44000.0,35.1521,35.2188,35.1521,35.1642,44000.0
2005-09-22 12:40:00,57.93,57.93,57.89,57.9,45500.0,35.1581,35.1581,35.1338,35.1399,45500.0
2005-09-22 12:45:00,57.9,57.95,57.89,57.92,24300.0,35.1399,35.1703,35.1338,35.1521,24300.0
2005-09-22 12:50:00,57.91,57.91,57.89,57.9,39500.0,35.146,35.146,35.1338,35.1399,39500.0
2005-09-22 12:55:00,57.89,57.92,57.88,57.91,34700.0,35.1338,35.1521,35.1278,35.146,34700.0
2005-09-22 13:00:00,57.91,57.92,57.87,57.88,17100.0,35.146,35.1521,35.1217,35.1278,17100.0
2005-09-22 13:05:00,57.88,57.88,57.85,57.85,17900.0,35.1278,35.1278,35.1096,35.1096,17900.0
2005-09-22 13:10:00,57.86,57.89,57.83,57.88,40400.0,35.1156,35.1338,35.0974,35.1278,40400.0
2005-09-22 13:15:00,57.85,57.9,57.83,57.87,47200.0,35.1096,35.1399,35.0974,35.1217,47200.0
2005-09-22 13:20:00,57.89,57.89,57.83,57.86,28900.0,35.1338,35.1338,35.0974,35.1156,28900.0
2005-09-22 13:25:00,57.85,57.85,57.8,57.81,37700.0,35.1096,35.1096,35.0792,35.0853,37700.0
2005-09-22 13:30:00,57.8,57.84,57.8,57.83,17100.0,35.0792,35.1035,35.0792,35.0974,17100.0
2005-09-22 13:35:00,57.83,57.89,57.81,57.89,26000.0,35.0974,35.1338,35.0853,35.1338,26000.0
2005-09-22 13:40:00,57.88,57.99,57.87,57.92,126400.0,35.1278,35.1945,35.1217,35.1521,126400.0
2005-09-22 13:45:00,57.92,57.96,57.89,57.89,127900.0,35.1521,35.1763,35.1338,35.1338,127900.0
2005-09-22 13:50:00,57.9,57.97,57.9,57.95,57800.0,35.1399,35.1824,35.1399,35.1703,57800.0
2005-09-22 13:55:00,57.92,58.0,57.92,57.99,46800.0,35.1521,35.2006,35.1521,35.1945,46800.0
2005-09-22 14:00:00,57.98,57.98,57.92,57.96,59500.0,35.1885,35.1885,35.1521,35.1763,59500.0
2005-09-22 14:05:00,57.95,57.99,57.91,57.92,34900.0,35.1703,35.1945,35.146,35.1521,34900.0
2005-09-22 14:10:00,57.92,57.98,57.84,57.86,35400.0,35.1521,35.1885,35.1035,35.1156,35400.0
2005-09-22 14:15:00,57.86,57.87,57.81,57.83,17300.0,35.1156,35.1217,35.0853,35.0974,17300.0
2005-09-22 14:20:00,57.83,57.88,57.81,57.85,25600.0,35.0974,35.1278,35.0853,35.1096,25600.0
2005-09-22 14:25:00,57.83,57.88,57.8,57.8,19200.0,35.0974,35.1278,35.0792,35.0792,19200.0
2005-09-22 14:30:00,57.8,57.85,57.8,57.83,29200.0,35.0792,35.1096,35.0792,35.0974,29200.0
2005-09-22 14:35:00,57.83,57.83,57.8,57.8,27200.0,35.0974,35.0974,35.0792,35.0792,27200.0
2005-09-22 14:40:00,57.8,57.9,57.8,57.88,42500.0,35.0792,35.1399,35.0792,35.1278,42500.0
2005-09-22 14:45:00,57.87,57.89,57.85,57.85,13500.0,35.1217,35.1338,35.1096,35.1096,13500.0
2005-09-22 14:50:00,57.84,57.89,57.82,57.89,28700.0,35.1035,35.1338,35.0914,35.1338,28700.0
2005-09-22 14:55:00,57.89,57.91,57.84,57.88,58700.0,35.1338,35.146,35.1035,35.1278,58700.0
2005-09-22 15:00:00,57.89,58.07,57.88,58.06,34400.0,35.1338,35.2431,35.1278,35.237,34400.0
2005-09-22 15:05:00,58.07,58.07,57.97,58.01,66800.0,35.2431,35.2431,35.1824,35.2067,66800.0
2005-09-22 15:10:00,58.01,58.03,57.96,57.98,27500.0,35.2067,35.2188,35.1763,35.1885,27500.0
2005-09-22 15:15:00,57.97,58.09,57.97,58.02,42100.0,35.1824,35.2552,35.1824,35.2127,42100.0
2005-09-22 15:20:00,58.02,58.11,58.01,58.1,60900.0,35.2127,35.2674,35.2067,35.2613,60900.0
2005-09-22 15:25:00,58.1,58.2,58.1,58.2,33100.0,35.2613,35.322,35.2613,35.322,33100.0
2005-09-22 15:30:00,58.16,58.17,58.07,58.14,62000.0,35.2977,35.3038,35.2431,35.2856,62000.0
2005-09-22 15:35:00,58.14,58.19,58.11,58.11,76400.0,35.2856,35.3159,35.2674,35.2674,76400.0
2005-09-22 15:40:00,58.12,58.13,58.03,58.05,80000.0,35.2734,35.2795,35.2188,35.231,80000.0
2005-09-22 15:45:00,58.05,58.1,58.01,58.02,37900.0,35.231,35.2613,35.2067,35.2127,37900.0
2005-09-22 15:50:00,58.02,58.13,58.0,58.11,53400.0,35.2127,35.2795,35.2006,35.2674,53400.0
2005-09-22 15:55:00,58.12,58.13,58.0,58.0,75700.0,35.2734,35.2795,35.2006,35.2006,75700.0
2005-09-23 09:30:00,58.38,58.44,58.29,58.35,99900.0,35.4312,35.4676,35.3766,35.413,99900.0
2005-09-23 09:35:00,58.3,58.32,58.23,58.32,53200.0,35.3827,35.3948,35.3402,35.3948,53200.0
2005-09-23 09:40:00,58.31,58.32,58.22,58.27,57900.0,35.3887,35.3948,35.3341,35.3645,57900.0
2005-09-23 09:45:00,58.3,58.52,58.3,58.33,53600.0,35.3827,35.5162,35.3827,35.4009,53600.0
2005-09-23 09:50:00,58.33,58.33,58.27,58.31,85200.0,35.4009,35.4009,35.3645,35.3887,85200.0
2005-09-23 09:55:00,58.31,58.35,58.26,58.31,134900.0,35.3887,35.413,35.3584,35.3887,134900.0
2005-09-23 10:00:00,58.28,58.31,58.24,58.3,52500.0,35.3705,35.3887,35.3463,35.3827,52500.0
2005-09-23 10:05:00,58.3,58.39,58.19,58.27,53600.0,35.3827,35.4373,35.3159,35.3645,53600.0
2005-09-23 10:10:00,58.27,58.31,58.23,58.28,53300.0,35.3645,35.3887,35.3402,35.3705,53300.0
2005-09-23 10:15:00,58.27,58.27,58.15,58.22,39400.0,35.3645,35.3645,35.2916,35.3341,39400.0
2005-09-23 10:20:00,58.24,58.41,58.24,58.38,39400.0,35.3463,35.4494,35.3463,35.4312,39400.0
2005-09-23 10:25:00,58.4,58.57,58.39,58.56,67600.0,35.4434,35.5465,35.4373,35.5405,67600.0
2005-09-23 10:30:00,58.56,58.57,58.49,58.49,50200.0,35.5405,35.5465,35.498,35.498,50200.0
2005-09-23 10:35:00,58.42,58.45,58.4,58.45,32500.0,35.4555,35.4737,35.4434,35.4737,32500.0
2005-09-23 10:40:00,58.44,58.51,58.44,58.45,26400.0,35.4676,35.5101,35.4676,35.4737,26400.0
2005-09-23 10:45:00,58.48,58.48,58.33,58.35,25600.0,35.4919,35.4919,35.4009,35.413,25600.0
2005-09-23 10:50:00,58.35,58.4,58.35,58.4,32600.0,35.413,35.4434,35.413,35.4434,32600.0
2005-09-23 10:55:00,58.4,58.58,58.39,58.51,35900.0,35.4434,35.5526,35.4373,35.5101,35900.0
2005-09-23 11:00:00,58.52,58.65,58.51,58.63,69000.0,35.5162,35.5951,35.5101,35.583,69000.0
2005-09-23 11:05:00,58.6,58.6,58.53,58.56,40200.0,35.5647,35.5647,35.5223,35.5405,40200.0
2005-09-23 11:10:00,58.56,58.69,58.55,58.69,32900.0,35.5405,35.6194,35.5344,35.6194,32900.0
2005-09-23 11:15:00,58.69,58.7,58.65,58.7,18300.0,35.6194,35.6254,35.5951,35.6254,18300.0
2005-09-23 11:20:00,58.68,58.69,58.63,58.63,25400.0,35.6133,35.6194,35.583,35.583,25400.0
2005-09-23 11:25:00,58.65,58.65,58.55,58.6,42100.0,35.5951,35.5951,35.5344,35.5647,42100.0
2005-09-23 11:30:00,58.58,58.6,58.53,58.54,29600.0,35.5526,35.5647,35.5223,35.5283,29600.0
2005-09-23 11:35:00,58.54,58.54,58.45,58.46,45000.0,35.5283,35.5283,35.4737,35.4798,45000.0
2005-09-23 11:40:00,58.47,58.53,58.46,58.53,30700.0,35.4859,35.5223,35.4798,35.5223,30700.0
2005-09-23 11:45:00,58.52,58.57,58.49,58.56,19200.0,35.5162,35.5465,35.498,35.5405,19200.0
2005-09-23 11:50:00,58.57,58.67,58.57,58.65,21200.0,35.5465,35.6072,35.5465,35.5951,21200.0
2005-09-23 11:55:00,58.62,58.63,58.59,58.59,9600.0,35.5769,35.583,35.5587,35.5587,9600.0
2005-09-23 12:00:00,58.59,58.6,58.54,58.54,23600.0,35.5587,35.5647,35.5283,35.5283,23600.0
2005-09-23 12:05:00,58.53,58.53,58.5,58.53,21300.0,35.5223,35.5223,35.5041,35.5223,21300.0
2005-09-23 12:10:00,58.53,58.53,58.51,58.52,14600.0,35.5223,35.5223,35.5101,35.5162,14600.0
2005-09-23 12:15:00,58.52,58.55,58.52,58.55,9200.0,35.5162,35.5344,35.5162,35.5344,9200.0
2005-09-23 12:20:00,58.55,58.61,58.55,58.61,18300.0,35.5344,35.5708,35.5344,35.5708,18300.0
2005-09-23 12:25:00,58.61,58.61,58.56,58.57,18700.0,35.5708,35.5708,35.5405,35.5465,18700.0
2005-09-23 12:30:00,58.57,58.58,58.52,58.56,27500.0,35.5465,35.5526,35.5162,35.5405,27500.0
2005-09-23 12:35:00,58.54,58.58,58.52,58.54,17800.0,35.5283,35.5526,35.5162,35.5283,17800.0
2005-09-23 12:40:00,58.54,58.65,58.53,58.63,30200.0,35.5283,35.5951,35.5223,35.583,30200.0
2005-09-23 12:45:00,58.63,58.63,58.6,58.61,10700.0,35.583,35.583,35.5647,35.5708,10700.0
2005-09-23 12:50:00,58.62,58.62,58.54,58.54,14700.0,35.5769,35.5769,35.5283,35.5283,14700.0
2005-09-23 12:55:00,58.56,58.59,58.54,58.59,11800.0,35.5405,35.5587,35.5283,35.5587,11800.0
2005-09-23 13:00:00,58.59,58.63,58.59,58.62,12000.0,35.5587,35.583,35.5587,35.5769,12000.0
2005-09-23 13:05:00,58.62,58.68,58.62,58.68,14800.0,35.5769,35.6133,35.5769,35.6133,14800.0
2005-09-23 13:10:00,58.68,58.72,58.61,58.65,27100.0,35.6133,35.6376,35.5708,35.5951,27100.0
2005-09-23 13:15:00,58.65,58.66,58.64,58.64,12200.0,35.5951,35.6012,35.589,35.589,12200.0
2005-09-23 13:20:00,58.65,58.72,58.64,58.71,12200.0,35.5951,35.6376,35.589,35.6315,12200.0
2005-09-23 13:25:00,58.7,58.73,58.65,58.65,18700.0,35.6254,35.6436,35.5951,35.5951,18700.0
2005-09-23 13:30:00,58.66,58.73,58.65,58.73,22300.0,35.6012,35.6436,35.5951,35.6436,22300.0
2005-09-23 13:35:00,58.73,58.85,58.71,58.85,43600.0,35.6436,35.7165,35.6315,35.7165,43600.0
2005-09-23 13:40:00,58.85,58.97,58.85,58.95,53400.0,35.7165,35.7893,35.7165,35.7772,53400.0
2005-09-23 13:45:00,58.95,58.98,58.91,58.94,57500.0,35.7772,35.7954,35.7529,35.7711,57500.0
2005-09-23 13:50:00,58.92,59.04,58.92,59.01,75300.0,35.759,35.8318,35.759,35.8136,75300.0
2005-09-23 13:55:00,59.02,59.06,58.98,59.06,58500.0,35.8197,35.8439,35.7954,35.8439,58500.0
2005-09-23 14:00:00,59.05,59.1,58.94,59.0,30600.0,35.8379,35.8682,35.7711,35.8075,30600.0
2005-09-23 14:05:00,58.98,59.01,58.94,58.99,33900.0,35.7954,35.8136,35.7711,35.8014,33900.0
2005-09-23 14:10:00,58.99,59.01,58.96,58.97,26300.0,35.8014,35.8136,35.7832,35.7893,26300.0
2005-09-23 14:15:00,58.97,58.97,58.86,58.9,29700.0,35.7893,35.7893,35.7225,35.7468,29700.0
2005-09-23 14:20:00,58.9,59.03,58.9,59.03,28000.0,35.7468,35.8257,35.7468,35.8257,28000.0
2005-09-23 14:25:00,59.03,59.07,59.02,59.02,31500.0,35.8257,35.85,35.8197,35.8197,31500.0
2005-09-23 14:30:00,59.02,59.03,59.01,59.01,41300.0,35.8197,35.8257,35.8136,35.8136,41300.0
2005-09-23 14:35:00,59.01,59.03,59.0,59.03,35300.0,35.8136,35.8257,35.8075,35.8257,35300.0
2005-09-23 14:40:00,58.99,59.03,58.97,58.98,23700.0,35.8014,35.8257,35.7893,35.7954,23700.0
2005-09-23 14:45:00,58.98,58.98,58.92,58.95,13800.0,35.7954,35.7954,35.759,35.7772,13800.0
2005-09-23 14:50:00,58.95,58.96,58.93,58.96,24400.0,35.7772,35.7832,35.765,35.7832,24400.0
2005-09-23 14:55:00,58.96,58.98,58.95,58.95,36200.0,35.7832,35.7954,35.7772,35.7772,36200.0
2005-09-23 15:00:00,58.95,58.96,58.85,58.85,45700.0,35.7772,35.7832,35.7165,35.7165,45700.0
2005-09-23 15:05:00,58.86,58.89,58.85,58.89,32400.0,35.7225,35.7408,35.7165,35.7408,32400.0
2005-09-23 15:10:00,58.89,58.94,58.85,58.85,27200.0,35.7408,35.7711,35.7165,35.7165,27200.0
2005-09-23 15:15:00,58.86,58.92,58.79,58.91,42200.0,35.7225,35.759,35.6801,35.7529,42200.0
2005-09-23 15:20:00,58.92,58.93,58.9,58.93,29400.0,35.759,35.765,35.7468,35.765,29400.0
2005-09-23 15:25:00,58.93,58.97,58.92,58.97,45600.0,35.765,35.7893,35.759,35.7893,45600.0
2005-09-23 15:30:00,58.97,58.99,58.95,58.96,55200.0,35.7893,35.8014,35.7772,35.7832,55200.0
2005-09-23 15:35:00,58.96,58.98,58.95,58.97,43500.0,35.7832,35.7954,35.7772,35.7893,43500.0
2005-09-23 15:40:00,58.98,59.0,58.94,58.98,76800.0,35.7954,35.8075,35.7711,35.7954,76800.0
2005-09-23 15:45:00,58.98,59.01,58.97,58.99,83700.0,35.7954,35.8136,35.7893,35.8014,83700.0
2005-09-23 15:50:00,59.0,59.0,58.88,58.98,101800.0,35.8075,35.8075,35.7347,35.7954,101800.0
2005-09-23 15:55:00,58.99,59.0,58.92,58.92,84500.0,35.8014,35.8075,35.759,35.759,84500.0
2005-09-26 09:30:00,58.4,58.5,58.25,58.25,900.0,35.4434,35.5041,35.3523,35.3523,900.0
2005-09-26 09:35:00,58.3,58.51,58.26,58.5,307900.0,35.3827,35.5101,35.3584,35.5041,307900.0
2005-09-26 09:40:00,58.46,58.55,58.25,58.25,185800.0,35.4798,35.5344,35.3523,35.3523,185800.0
2005-09-26 09:45:00,58.25,58.31,58.05,58.05,229200.0,35.3523,35.3887,35.231,35.231,229200.0
2005-09-26 09:50:00,58.04,58.11,57.95,57.95,183200.0,35.2249,35.2674,35.1703,35.1703,183200.0
2005-09-26 09:55:00,57.95,58.05,57.87,57.94,140000.0,35.1703,35.231,35.1217,35.1642,140000.0
2005-09-26 10:00:00,57.9,58.1,57.9,58.1,84300.0,35.1399,35.2613,35.1399,35.2613,84300.0
2005-09-26 10:05:00,58.07,58.14,58.0,58.0,75400.0,35.2431,35.2856,35.2006,35.2006,75400.0
2005-09-26 10:10:00,58.01,58.12,58.01,58.06,53800.0,35.2067,35.2734,35.2067,35.237,53800.0
2005-09-26 10:15:00,58.07,58.18,58.01,58.01,53400.0,35.2431,35.3098,35.2067,35.2067,53400.0
2005-09-26 10:20:00,58.01,58.02,57.98,57.99,89100.0,35.2067,35.2127,35.1885,35.1945,89100.0
2005-09-26 10:25:00,57.99,58.0,57.91,57.98,57700.0,35.1945,35.2006,35.146,35.1885,57700.0
2005-09-26 10:30:00,57.97,58.0,57.94,57.94,40700.0,35.1824,35.2006,35.1642,35.1642,40700.0
2005-09-26 10:35:00,57.95,57.95,57.87,57.87,39000.0,35.1703,35.1703,35.1217,35.1217,39000.0
2005-09-26 10:40:00,57.88,57.88,57.75,57.77,106300.0,35.1278,35.1278,35.0489,35.061,106300.0
2005-09-26 10:45:00,57.77,57.8,57.6,57.63,77300.0,35.061,35.0792,34.9578,34.976,77300.0
2005-09-26 10:50:00,57.63,57.73,57.59,57.72,73700.0,34.976,35.0367,34.9518,35.0307,73700.0
2005-09-26 10:55:00,57.73,57.77,57.69,57.77,42200.0,35.0367,35.061,35.0125,35.061,42200.0
2005-09-26 11:00:00,57.78,57.79,57.68,57.69,55900.0,35.0671,35.0732,35.0064,35.0125,55900.0
2005-09-26 11:05:00,57.68,57.69,57.61,57.67,47700.0,35.0064,35.0125,34.9639,35.0003,47700.0
2005-09-26 11:10:00,57.67,57.72,57.65,57.71,26500.0,35.0003,35.0307,34.9882,35.0246,26500.0
2005-09-26 11:15:00,57.71,57.75,57.69,57.74,36900.0,35.0246,35.0489,35.0125,35.0428,36900.0
2005-09-26 11:20:00,57.74,57.75,57.72,57.75,28800.0,35.0428,35.0489,35.0307,35.0489,28800.0
2005-09-26 11:25:00,57.74,57.75,57.7,57.71,50800.0,35.0428,35.0489,35.0185,35.0246,50800.0
2005-09-26 11:30:00,57.7,57.74,57.63,57.74,29700.0,35.0185,35.0428,34.976,35.0428,29700.0
2005-09-26 11:35:00,57.74,57.79,57.68,57.79,25900.0,35.0428,35.0732,35.0064,35.0732,25900.0
2005-09-26 11:40:00,57.79,58.4,57.79,57.95,53700.0,35.0732,35.4434,35.0732,35.1703,53700.0
2005-09-26 11:45:00,57.95,58.05,57.93,58.0,75400.0,35.1703,35.231,35.1581,35.2006,75400.0
2005-09-26 11:50:00,58.0,58.0,57.97,57.99,90900.0,35.2006,35.2006,35.1824,35.1945,90900.0
2005-09-26 11:55:00,57.99,58.06,57.98,58.06,71000.0,35.1945,35.237,35.1885,35.237,71000.0
2005-09-26 12:00:00,58.05,58.15,58.05,58.1,105600.0,35.231,35.2916,35.231,35.2613,105600.0
2005-09-26 12:05:00,58.11,58.16,58.08,58.15,69100.0,35.2674,35.2977,35.2492,35.2916,69100.0
2005-09-26 12:10:00,58.16,58.21,58.15,58.2,43100.0,35.2977,35.3281,35.2916,35.322,43100.0
2005-09-26 12:15:00,58.21,58.23,58.14,58.14,36300.0,35.3281,35.3402,35.2856,35.2856,36300.0
2005-09-26 12:20:00,58.15,58.15,57.96,57.96,33300.0,35.2916,35.2916,35.1763,35.1763,33300.0
2005-09-26 12:25:00,57.95,57.98,57.95,57.97,19300.0,35.1703,35.1885,35.1703,35.1824,19300.0
2005-09-26 12:30:00,57.97,57.98,57.92,57.92,24300.0,35.1824,35.1885,35.1521,35.1521,24300.0
2005-09-26 12:35:00,57.93,57.97,57.92,57.95,18600.0,35.1581,35.1824,35.1521,35.1703,18600.0
2005-09-26 12:40:00,57.96,57.96,57.95,57.96,18200.0,35.1763,35.1763,35.1703,35.1763,18200.0
2005-09-26 12:45:00,57.95,57.96,57.88,57.89,31900.0,35.1703,35.1763,35.1278,35.1338,31900.0
2005-09-26 12:50:00,57.9,58.0,57.87,58.0,31800.0,35.1399,35.2006,35.1217,35.2006,31800.0
2005-09-26 12:55:00,58.01,58.1,58.0,58.1,27700.0,35.2067,35.2613,35.2006,35.2613,27700.0
2005-09-26 13:00:00,58.1,58.14,58.09,58.11,27400.0,35.2613,35.2856,35.2552,35.2674,27400.0
2005-09-26 13:05:00,58.07,58.1,58.0,58.02,35200.0,35.2431,35.2613,35.2006,35.2127,35200.0
2005-09-26 13:10:00,58.0,58.01,57.93,58.0,26100.0,35.2006,35.2067,35.1581,35.2006,26100.0
2005-09-26 13:15:00,57.98,58.05,57.97,57.98,24800.0,35.1885,35.231,35.1824,35.1885,24800.0
2005-09-26 13:20:00,58.0,58.0,57.86,57.88,20100.0,35.2006,35.2006,35.1156,35.1278,20100.0
2005-09-26 13:25:00,57.88,58.0,57.86,58.0,24200.0,35.1278,35.2006,35.1156,35.2006,24200.0
2005-09-26 13:30:00,58.0,58.03,57.98,58.0,38800.0,35.2006,35.2188,35.1885,35.2006,38800.0
2005-09-26 13:35:00,58.0,58.04,57.94,58.03,33900.0,35.2006,35.2249,35.1642,35.2188,33900.0
2005-09-26 13:40:00,58.04,58.16,58.04,58.11,31200.0,35.2249,35.2977,35.2249,35.2674,31200.0
2005-09-26 13:45:00,58.11,58.2,58.09,58.2,29200.0,35.2674,35.322,35.2552,35.322,29200.0
2005-09-26 13:50:00,58.2,58.3,58.2,58.2,36600.0,35.322,35.3827,35.322,35.322,36600.0
2005-09-26 13:55:00,58.21,58.3,58.19,58.3,43600.0,35.3281,35.3827,35.3159,35.3827,43600.0
2005-09-26 14:00:00,58.3,58.34,58.24,58.27,56300.0,35.3827,35.407,35.3463,35.3645,56300.0
2005-09-26 14:05:00,58.27,58.27,58.2,58.25,34000.0,35.3645,35.3645,35.322,35.3523,34000.0
2005-09-26 14:10:00,58.25,58.31,58.2,58.25,48700.0,35.3523,35.3887,35.322,35.3523,48700.0
2005-09-26 14:15:00,58.25,58.25,58.09,58.13,45500.0,35.3523,35.3523,35.2552,35.2795,45500.0
2005-09-26 14:20:00,58.12,58.13,58.08,58.12,56700.0,35.2734,35.2795,35.2492,35.2734,56700.0
2005-09-26 14:25:00,58.12,58.25,58.1,58.24,21100.0,35.2734,35.3523,35.2613,35.3463,21100.0
2005-09-26 14:30:00,58.24,58.25,58.19,58.24,59900.0,35.3463,35.3523,35.3159,35.3463,59900.0
2005-09-26 14:35:00,58.25,58.29,58.21,58.29,36700.0,35.3523,35.3766,35.3281,35.3766,36700.0
2005-09-26 14:40:00,58.28,58.28,58.06,58.1,33400.0,35.3705,35.3705,35.237,35.2613,33400.0
2005-09-26 14:45:00,58.1,58.1,58.05,58.09,39500.0,35.2613,35.2613,35.231,35.2552,39500.0
2005-09-26 14:50:00,58.09,58.17,58.05,58.13,32800.0,35.2552,35.3038,35.231,35.2795,32800.0
2005-09-26 14:55:00,58.14,58.16,58.12,58.13,34400.0,35.2856,35.2977,35.2734,35.2795,34400.0
2005-09-26 15:00:00,58.12,58.17,58.11,58.15,40600.0,35.2734,35.3038,35.2674,35.2916,40600.0
2005-09-26 15:05:00,58.14,58.22,58.14,58.19,50500.0,35.2856,35.3341,35.2856,35.3159,50500.0
2005-09-26 15:10:00,58.2,58.24,58.19,58.24,56800.0,35.322,35.3463,35.3159,35.3463,56800.0
2005-09-26 15:15:00,58.24,58.25,58.17,58.2,34200.0,35.3463,35.3523,35.3038,35.322,34200.0
2005-09-26 15:20:00,58.19,58.2,58.15,58.18,52200.0,35.3159,35.322,35.2916,35.3098,52200.0
2005-09-26 15:25:00,58.18,58.3,58.17,58.2,61500.0,35.3098,35.3827,35.3038,35.322,61500.0
2005-09-26 15:30:00,58.2,58.29,58.17,58.29,38000.0,35.322,35.3766,35.3038,35.3766,38000.0
2005-09-26 15:35:00,58.29,58.38,58.28,58.29,52300.0,35.3766,35.4312,35.3705,35.3766,52300.0
2005-09-26 15:40:00,58.29,58.44,58.28,58.44,72700.0,35.3766,35.4676,35.3705,35.4676,72700.0
2005-09-26 15:45:00,58.44,58.49,58.4,58.46,107300.0,35.4676,35.498,35.4434,35.4798,107300.0
2005-09-26 15:50:00,58.46,58.47,58.44,58.45,72900.0,35.4798,35.4859,35.4676,35.4737,72900.0
2005-09-26 15:55:00,58.44,58.46,58.4,58.41,123600.0,35.4676,35.4798,35.4434,35.4494,123600.0
2005-09-27 09:30:00,58.4,58.43,58.35,58.4,101300.0,35.4434,35.4616,35.413,35.4434,101300.0
2005-09-27 09:35:00,58.4,58.42,58.3,58.3,37400.0,35.4434,35.4555,35.3827,35.3827,37400.0
2005-09-27 09:40:00,58.31,58.48,58.3,58.48,41000.0,35.3887,35.4919,35.3827,35.4919,41000.0
2005-09-27 09:45:00,58.48,58.5,58.41,58.41,57500.0,35.4919,35.5041,35.4494,35.4494,57500.0
2005-09-27 09:50:00,58.42,58.64,58.4,58.62,58600.0,35.4555,35.589,35.4434,35.5769,58600.0
2005-09-27 09:55:00,58.63,58.64,58.37,58.4,37700.0,35.583,35.589,35.4252,35.4434,37700.0
2005-09-27 10:00:00,58.39,58.39,58.15,58.15,76400.0,35.4373,35.4373,35.2916,35.2916,76400.0
2005-09-27 10:05:00,58.16,58.2,58.11,58.11,63400.0,35.2977,35.322,35.2674,35.2674,63400.0
2005-09-27 10:10:00,58.11,58.22,58.1,58.11,75700.0,35.2674,35.3341,35.2613,35.2674,75700.0
2005-09-27 10:15:00,58.11,58.17,58.11,58.15,41100.0,35.2674,35.3038,35.2674,35.2916,41100.0
2005-09-27 10:20:00,58.15,58.18,58.03,58.03,77700.0,35.2916,35.3098,35.2188,35.2188,77700.0
2005-09-27 10:25:00,58.03,58.14,58.02,58.06,43000.0,35.2188,35.2856,35.2127,35.237,43000.0
2005-09-27 10:30:00,58.06,58.13,58.02,58.03,48500.0,35.237,35.2795,35.2127,35.2188,48500.0
2005-09-27 10:35:00,58.03,58.12,58.03,58.06,42600.0,35.2188,35.2734,35.2188,35.237,42600.0
2005-09-27 10:40:00,58.05,58.1,58.02,58.03,33500.0,35.231,35.2613,35.2127,35.2188,33500.0
2005-09-27 10:45:00,58.04,58.05,57.98,57.99,24800.0,35.2249,35.231,35.1885,35.1945,24800.0
2005-09-27 10:50:00,57.99,58.04,57.9,58.03,39800.0,35.1945,35.2249,35.1399,35.2188,39800.0
2005-09-27 10:55:00,58.03,58.17,58.03,58.14,16900.0,35.2188,35.3038,35.2188,35.2856,16900.0
2005-09-27 11:00:00,58.13,58.19,58.12,58.17,15800.0,35.2795,35.3159,35.2734,35.3038,15800.0
2005-09-27 11:05:00,58.17,58.22,58.14,58.22,13900.0,35.3038,35.3341,35.2856,35.3341,13900.0
2005-09-27 11:10:00,58.21,58.29,58.21,58.21,26000.0,35.3281,35.3766,35.3281,35.3281,26000.0
2005-09-27 11:15:00,58.21,58.21,58.05,58.07,35600.0,35.3281,35.3281,35.231,35.2431,35600.0
2005-09-27 11:20:00,58.07,58.18,58.06,58.15,17200.0,35.2431,35.3098,35.237,35.2916,17200.0
2005-09-27 11:25:00,58.16,58.23,58.13,58.16,17000.0,35.2977,35.3402,35.2795,35.2977,17000.0
2005-09-27 11:30:00,58.16,58.19,58.08,58.12,21100.0,35.2977,35.3159,35.2492,35.2734,21100.0
2005-09-27 11:35:00,58.13,58.16,58.1,58.15,121700.0,35.2795,35.2977,35.2613,35.2916,121700.0
2005-09-27 11:40:00,58.16,58.19,58.15,58.17,39200.0,35.2977,35.3159,35.2916,35.3038,39200.0
2005-09-27 11:45:00,58.18,58.18,58.15,58.16,41400.0,35.3098,35.3098,35.2916,35.2977,41400.0
2005-09-27 11:50:00,58.16,58.17,58.15,58.15,49400.0,35.2977,35.3038,35.2916,35.2916,49400.0
2005-09-27 11:55:00,58.15,58.19,58.15,58.17,25900.0,35.2916,35.3159,35.2916,35.3038,25900.0
2005-09-27 12:00:00,58.18,58.27,58.15,58.26,133200.0,35.3098,35.3645,35.2916,35.3584,133200.0
2005-09-27 12:05:00,58.26,58.28,58.08,58.1,16700.0,35.3584,35.3705,35.2492,35.2613,16700.0
2005-09-27 12:10:00,58.1,58.15,58.1,58.12,43500.0,35.2613,35.2916,35.2613,35.2734,43500.0
2005-09-27 12:15:00,58.14,58.21,58.13,58.2,14100.0,35.2856,35.3281,35.2795,35.322,14100.0
2005-09-27 12:20:00,58.19,58.2,58.13,58.16,16000.0,35.3159,35.322,35.2795,35.2977,16000.0
2005-09-27 12:25:00,58.16,58.17,58.15,58.16,10500.0,35.2977,35.3038,35.2916,35.2977,10500.0
2005-09-27 12:30:00,58.15,58.16,58.14,58.16,44400.0,35.2916,35.2977,35.2856,35.2977,44400.0
2005-09-27 12:35:00,58.16,58.16,58.13,58.15,143900.0,35.2977,35.2977,35.2795,35.2916,143900.0
2005-09-27 12:40:00,58.15,58.15,58.08,58.13,23400.0,35.2916,35.2916,35.2492,35.2795,23400.0
2005-09-27 12:45:00,58.14,58.17,58.12,58.17,22300.0,35.2856,35.3038,35.2734,35.3038,22300.0
2005-09-27 12:50:00,58.17,58.17,58.12,58.12,10200.0,35.3038,35.3038,35.2734,35.2734,10200.0
2005-09-27 12:55:00,58.12,58.12,58.05,58.06,19500.0,35.2734,35.2734,35.231,35.237,19500.0
2005-09-27 13:00:00,58.05,58.06,58.0,58.01,17200.0,35.231,35.237,35.2006,35.2067,17200.0
2005-09-27 13:05:00,57.98,58.0,57.95,57.99,20400.0,35.1885,35.2006,35.1703,35.1945,20400.0
2005-09-27 13:10:00,58.0,58.0,57.95,57.95,8200.0,35.2006,35.2006,35.1703,35.1703,8200.0
2005-09-27 13:15:00,57.95,58.0,57.9,57.98,16100.0,35.1703,35.2006,35.1399,35.1885,16100.0
2005-09-27 13:20:00,57.98,57.98,57.91,57.92,25000.0,35.1885,35.1885,35.146,35.1521,25000.0
2005-09-27 13:25:00,57.92,58.02,57.92,58.0,24200.0,35.1521,35.2127,35.1521,35.2006,24200.0
2005-09-27 13:30:00,58.0,58.04,57.95,57.95,30700.0,35.2006,35.2249,35.1703,35.1703,30700.0
2005-09-27 13:35:00,57.97,58.12,57.97,58.1,34200.0,35.1824,35.2734,35.1824,35.2613,34200.0
2005-09-27 13:40:00,58.1,58.13,58.1,58.12,21400.0,35.2613,35.2795,35.2613,35.2734,21400.0
2005-09-27 13:45:00,58.12,58.25,58.12,58.25,30000.0,35.2734,35.3523,35.2734,35.3523,30000.0
2005-09-27 13:50:00,58.26,58.6,58.26,58.57,44600.0,35.3584,35.5647,35.3584,35.5465,44600.0
2005-09-27 13:55:00,58.56,58.57,58.49,58.5,51400.0,35.5405,35.5465,35.498,35.5041,51400.0
2005-09-27 14:00:00,58.5,58.61,58.47,58.54,55600.0,35.5041,35.5708,35.4859,35.5283,55600.0
2005-09-27 14:05:00,58.54,58.56,58.49,58.56,22600.0,35.5283,35.5405,35.498,35.5405,22600.0
2005-09-27 14:10:00,58.56,58.58,58.52,58.57,20500.0,35.5405,35.5526,35.5162,35.5465,20500.0
2005-09-27 14:15:00,58.57,58.58,58.5,58.51,32500.0,35.5465,35.5526,35.5041,35.5101,32500.0
2005-09-27 14:20:00,58.51,58.55,58.44,58.46,15600.0,35.5101,35.5344,35.4676,35.4798,15600.0
2005-09-27 14:25:00,58.46,58.54,58.44,58.54,14800.0,35.4798,35.5283,35.4676,35.5283,14800.0
2005-09-27 14:30:00,58.54,58.56,58.48,58.53,29800.0,35.5283,35.5405,35.4919,35.5223,29800.0
2005-09-27 14:35:00,58.54,58.58,58.48,58.56,20800.0,35.5283,35.5526,35.4919,35.5405,20800.0
2005-09-27 14:40:00,58.57,58.6,58.56,58.59,18300.0,35.5465,35.5647,35.5405,35.5587,18300.0
2005-09-27 14:45:00,58.59,58.77,58.54,58.68,90700.0,35.5587,35.6679,35.5283,35.6133,90700.0
2005-09-27 14:50:00,58.64,58.73,58.6,58.72,22200.0,35.589,35.6436,35.5647,35.6376,22200.0
2005-09-27 14:55:00,58.72,58.87,58.68,58.78,49100.0,35.6376,35.7286,35.6133,35.674,49100.0
2005-09-27 15:00:00,58.78,58.87,58.78,58.83,69200.0,35.674,35.7286,35.674,35.7043,69200.0
2005-09-27 15:05:00,58.82,58.84,58.81,58.83,31700.0,35.6983,35.7104,35.6922,35.7043,31700.0
2005-09-27 15:10:00,58.83,58.97,58.83,58.91,39200.0,35.7043,35.7893,35.7043,35.7529,39200.0
2005-09-27 15:15:00,58.9,58.91,58.88,58.88,17900.0,35.7468,35.7529,35.7347,35.7347,17900.0
2005-09-27 15:20:00,58.88,58.89,58.84,58.84,17900.0,35.7347,35.7408,35.7104,35.7104,17900.0
2005-09-27 15:25:00,58.83,58.89,58.83,58.84,40000.0,35.7043,35.7408,35.7043,35.7104,40000.0
2005-09-27 15:30:00,58.84,58.85,58.74,58.79,54200.0,35.7104,35.7165,35.6497,35.6801,54200.0
2005-09-27 15:35:00,58.79,58.8,58.66,58.66,23400.0,35.6801,35.6861,35.6012,35.6012,23400.0
2005-09-27 15:40:00,58.66,58.68,58.58,58.6,32500.0,35.6012,35.6133,35.5526,35.5647,32500.0
2005-09-27 15:45:00,58.6,58.73,58.59,58.73,41000.0,35.5647,35.6436,35.5587,35.6436,41000.0
2005-09-27 15:50:00,58.74,58.8,58.73,58.77,76200.0,35.6497,35.6861,35.6436,35.6679,76200.0
2005-09-27 15:55:00,58.78,58.78,58.68,58.68,51400.0,35.674,35.674,35.6133,35.6133,51400.0
2005-09-28 09:30:00,59.46,59.56,58.7,58.78,146100.0,36.0867,36.1474,35.6254,35.674,146100.0
2005-09-28 09:35:00,58.74,58.85,58.65,58.65,38600.0,35.6497,35.7165,35.5951,35.5951,38600.0
2005-09-28 09:40:00,58.66,58.7,58.5,58.51,31700.0,35.6012,35.6254,35.5041,35.5101,31700.0
2005-09-28 09:45:00,58.51,58.54,58.41,58.48,45700.0,35.5101,35.5283,35.4494,35.4919,45700.0
2005-09-28 09:50:00,58.53,58.53,58.35,58.35,55200.0,35.5223,35.5223,35.413,35.413,55200.0
2005-09-28 09:55:00,58.35,58.35,58.21,58.32,55300.0,35.413,35.413,35.3281,35.3948,55300.0
2005-09-28 10:00:00,58.31,58.32,58.1,58.12,46000.0,35.3887,35.3948,35.2613,35.2734,46000.0
2005-09-28 10:05:00,58.12,58.15,58.09,58.09,53900.0,35.2734,35.2916,35.2552,35.2552,53900.0
2005-09-28 10:10:00,58.02,58.05,57.84,57.86,79400.0,35.2127,35.231,35.1035,35.1156,79400.0
2005-09-28 10:15:00,57.85,57.86,57.77,57.77,45400.0,35.1096,35.1156,35.061,35.061,45400.0
2005-09-28 10:20:00,57.75,57.85,57.73,57.79,53700.0,35.0489,35.1096,35.0367,35.0732,53700.0
2005-09-28 10:25:00,57.8,57.82,57.68,57.68,64200.0,35.0792,35.0914,35.0064,35.0064,64200.0
2005-09-28 10:30:00,57.68,57.85,57.67,57.82,72200.0,35.0064,35.1096,35.0003,35.0914,72200.0
2005-09-28 10:35:00,57.81,57.82,57.7,57.72,48600.0,35.0853,35.0914,35.0185,35.0307,48600.0
2005-09-28 10:40:00,57.72,57.75,57.64,57.65,71100.0,35.0307,35.0489,34.9821,34.9882,71100.0
2005-09-28 10:45:00,57.65,57.89,57.65,57.8,77200.0,34.9882,35.1338,34.9882,35.0792,77200.0
2005-09-28 10:50:00,57.8,57.91,57.8,57.86,125900.0,35.0792,35.146,35.0792,35.1156,125900.0
2005-09-28 10:55:00,57.85,58.01,57.85,58.01,77000.0,35.1096,35.2067,35.1096,35.2067,77000.0
2005-09-28 11:00:00,58.01,58.16,57.98,58.08,60900.0,35.2067,35.2977,35.1885,35.2492,60900.0
2005-09-28 11:05:00,58.08,58.08,58.03,58.08,25400.0,35.2492,35.2492,35.2188,35.2492,25400.0
2005-09-28 11:10:00,58.07,58.1,58.06,58.08,13300.0,35.2431,35.2613,35.237,35.2492,13300.0
2005-09-28 11:15:00,58.05,58.05,57.93,57.95,29100.0,35.231,35.231,35.1581,35.1703,29100.0
2005-09-28 11:20:00,57.96,57.96,57.94,57.95,25100.0,35.1763,35.1763,35.1642,35.1703,25100.0
2005-09-28 11:25:00,57.95,58.0,57.94,57.95,36900.0,35.1703,35.2006,35.1642,35.1703,36900.0
2005-09-28 11:30:00,57.95,57.96,57.92,57.94,22700.0,35.1703,35.1763,35.1521,35.1642,22700.0
2005-09-28 11:35:00,57.94,57.95,57.89,57.89,38500.0,35.1642,35.1703,35.1338,35.1338,38500.0
2005-09-28 11:40:00,57.89,57.89,57.78,57.78,29500.0,35.1338,35.1338,35.0671,35.0671,29500.0
2005-09-28 11:45:00,57.81,57.81,57.66,57.68,36800.0,35.0853,35.0853,34.9943,35.0064,36800.0
2005-09-28 11:50:00,57.68,57.77,57.66,57.75,51700.0,35.0064,35.061,34.9943,35.0489,51700.0
2005-09-28 11:55:00,57.75,57.75,57.65,57.65,44000.0,35.0489,35.0489,34.9882,34.9882,44000.0
2005-09-28 12:00:00,57.65,57.7,57.65,57.65,27600.0,34.9882,35.0185,34.9882,34.9882,27600.0
2005-09-28 12:05:00,57.65,57.65,57.51,57.51,34700.0,34.9882,34.9882,34.9032,34.9032,34700.0
2005-09-28 12:10:00,57.52,57.52,57.44,57.51,55200.0,34.9093,34.9093,34.8607,34.9032,55200.0
2005-09-28 12:15:00,57.52,57.55,57.46,57.48,31900.0,34.9093,34.9275,34.8729,34.885,31900.0
2005-09-28 12:20:00,57.48,57.58,57.45,57.58,66800.0,34.885,34.9457,34.8668,34.9457,66800.0
2005-09-28 12:25:00,57.56,57.57,57.54,57.56,12100.0,34.9336,34.9396,34.9214,34.9336,12100.0
2005-09-28 12:30:00,57.57,57.62,57.56,57.62,24600.0,34.9396,34.97,34.9336,34.97,24600.0
2005-09-28 12:35:00,57.61,57.61,57.56,57.57,45600.0,34.9639,34.9639,34.9336,34.9396,45600.0
2005-09-28 12:40:00,57.56,57.58,57.52,57.52,35800.0,34.9336,34.9457,34.9093,34.9093,35800.0
2005-09-28 12:45:00,57.52,57.58,57.52,57.58,20300.0,34.9093,34.9457,34.9093,34.9457,20300.0
2005-09-28 12:50:00,57.6,57.63,57.57,57.62,17900.0,34.9578,34.976,34.9396,34.97,17900.0
2005-09-28 12:55:00,57.6,57.61,57.57,57.59,14400.0,34.9578,34.9639,34.9396,34.9518,14400.0
2005-09-28 13:00:00,57.59,57.59,57.5,57.5,21300.0,34.9518,34.9518,34.8972,34.8972,21300.0
2005-09-28 13:05:00,57.49,57.5,57.35,57.35,38300.0,34.8911,34.8972,34.8061,34.8061,38300.0
2005-09-28 13:10:00,57.35,57.4,57.33,57.35,31000.0,34.8061,34.8365,34.794,34.8061,31000.0
2005-09-28 13:15:00,57.34,57.42,57.34,57.4,21900.0,34.8,34.8486,34.8,34.8365,21900.0
2005-09-28 13:20:00,57.38,57.47,57.33,57.35,51600.0,34.8243,34.8789,34.794,34.8061,51600.0
2005-09-28 13:25:00,57.35,57.35,57.32,57.33,33900.0,34.8061,34.8061,34.7879,34.794,33900.0
2005-09-28 13:30:00,57.32,57.33,57.11,57.17,63600.0,34.7879,34.794,34.6605,34.6969,63600.0
2005-09-28 13:35:00,57.17,57.21,57.12,57.17,53800.0,34.6969,34.7211,34.6665,34.6969,53800.0
2005-09-28 13:40:00,57.17,57.19,57.11,57.11,25300.0,34.6969,34.709,34.6605,34.6605,25300.0
2005-09-28 13:45:00,57.12,57.12,57.0,57.03,64100.0,34.6665,34.6665,34.5937,34.6119,64100.0
2005-09-28 13:50:00,57.02,57.1,57.02,57.06,52000.0,34.6058,34.6544,34.6058,34.6301,52000.0
2005-09-28 13:55:00,57.05,57.05,57.01,57.02,34500.0,34.624,34.624,34.5998,34.6058,34500.0
2005-09-28 14:00:00,57.01,57.07,57.01,57.06,46300.0,34.5998,34.6362,34.5998,34.6301,46300.0
2005-09-28 14:05:00,57.05,57.08,57.05,57.07,73300.0,34.624,34.6423,34.624,34.6362,73300.0
2005-09-28 14:10:00,57.07,57.2,57.06,57.09,44700.0,34.6362,34.7151,34.6301,34.6483,44700.0
2005-09-28 14:15:00,57.09,57.14,57.09,57.13,33600.0,34.6483,34.6787,34.6483,34.6726,33600.0
2005-09-28 14:20:00,57.13,57.26,57.12,57.26,41900.0,34.6726,34.7515,34.6665,34.7515,41900.0
2005-09-28 14:25:00,57.25,57.26,57.18,57.2,59500.0,34.7454,34.7515,34.7029,34.7151,59500.0
2005-09-28 14:30:00,57.2,57.23,57.18,57.21,60200.0,34.7151,34.7333,34.7029,34.7211,60200.0
2005-09-28 14:35:00,57.21,57.25,57.21,57.25,34100.0,34.7211,34.7454,34.7211,34.7454,34100.0
2005-09-28 14:40:00,57.24,57.43,57.24,57.33,38100.0,34.7394,34.8547,34.7394,34.794,38100.0
2005-09-28 14:45:00,57.33,57.36,57.3,57.36,43600.0,34.794,34.8122,34.7758,34.8122,43600.0
2005-09-28 14:50:00,57.36,57.36,57.32,57.35,19800.0,34.8122,34.8122,34.7879,34.8061,19800.0
2005-09-28 14:55:00,57.34,57.44,57.34,57.39,70200.0,34.8,34.8607,34.8,34.8304,70200.0
2005-09-28 15:00:00,57.39,57.49,57.36,57.45,62400.0,34.8304,34.8911,34.8122,34.8668,62400.0
2005-09-28 15:05:00,57.44,57.47,57.4,57.41,35300.0,34.8607,34.8789,34.8365,34.8425,35300.0
2005-09-28 15:10:00,57.43,57.52,57.4,57.5,46600.0,34.8547,34.9093,34.8365,34.8972,46600.0
2005-09-28 15:15:00,57.53,57.63,57.52,57.56,73700.0,34.9154,34.976,34.9093,34.9336,73700.0
2005-09-28 15:20:00,57.57,57.57,57.45,57.45,60600.0,34.9396,34.9396,34.8668,34.8668,60600.0
2005-09-28 15:25:00,57.44,57.48,57.43,57.48,35600.0,34.8607,34.885,34.8547,34.885,35600.0
2005-09-28 15:30:00,57.46,57.6,57.45,57.6,45300.0,34.8729,34.9578,34.8668,34.9578,45300.0
2005-09-28 15:35:00,57.6,57.65,57.59,57.62,92500.0,34.9578,34.9882,34.9518,34.97,92500.0
2005-09-28 15:40:00,57.63,57.65,57.54,57.65,84700.0,34.976,34.9882,34.9214,34.9882,84700.0
2005-09-28 15:45:00,57.64,57.65,57.61,57.63,38500.0,34.9821,34.9882,34.9639,34.976,38500.0
2005-09-28 15:50:00,57.63,57.63,57.6,57.6,62600.0,34.976,34.976,34.9578,34.9578,62600.0
2005-09-28 15:55:00,57.61,57.61,57.55,57.57,86600.0,34.9639,34.9639,34.9275,34.9396,86600.0
2005-09-29 09:30:00,57.56,57.65,57.55,57.64,124500.0,34.9336,34.9882,34.9275,34.9821,124500.0
2005-09-29 09:35:00,57.69,57.9,57.66,57.67,56100.0,35.0125,35.1399,34.9943,35.0003,56100.0
2005-09-29 09:40:00,57.67,57.74,57.57,57.57,84600.0,35.0003,35.0428,34.9396,34.9396,84600.0
2005-09-29 09:45:00,57.56,57.56,57.27,57.31,53000.0,34.9336,34.9336,34.7576,34.7818,53000.0
2005-09-29 09:50:00,57.3,57.47,57.3,57.45,50800.0,34.7758,34.8789,34.7758,34.8668,50800.0
2005-09-29 09:55:00,57.46,57.64,57.46,57.62,27800.0,34.8729,34.9821,34.8729,34.97,27800.0
2005-09-29 10:00:00,57.61,57.81,57.58,57.78,50600.0,34.9639,35.0853,34.9457,35.0671,50600.0
2005-09-29 10:05:00,57.78,57.79,57.69,57.75,46500.0,35.0671,35.0732,35.0125,35.0489,46500.0
2005-09-29 10:10:00,57.74,57.75,57.71,57.74,46000.0,35.0428,35.0489,35.0246,35.0428,46000.0
2005-09-29 10:15:00,57.74,57.79,57.74,57.78,26300.0,35.0428,35.0732,35.0428,35.0671,26300.0
2005-09-29 10:20:00,57.78,57.81,57.78,57.79,42100.0,35.0671,35.0853,35.0671,35.0732,42100.0
2005-09-29 10:25:00,57.8,58.0,57.79,57.98,84800.0,35.0792,35.2006,35.0732,35.1885,84800.0
2005-09-29 10:30:00,57.99,58.0,57.83,57.88,41800.0,35.1945,35.2006,35.0974,35.1278,41800.0
2005-09-29 10:35:00,57.87,58.04,57.87,57.98,36000.0,35.1217,35.2249,35.1217,35.1885,36000.0
2005-09-29 10:40:00,57.98,58.09,57.95,58.09,20500.0,35.1885,35.2552,35.1703,35.2552,20500.0
2005-09-29 10:45:00,58.09,58.11,57.97,57.98,45100.0,35.2552,35.2674,35.1824,35.1885,45100.0
2005-09-29 10:50:00,57.98,57.99,57.9,57.91,18300.0,35.1885,35.1945,35.1399,35.146,18300.0
2005-09-29 10:55:00,57.9,57.9,57.7,57.74,17000.0,35.1399,35.1399,35.0185,35.0428,17000.0
2005-09-29 11:00:00,57.7,57.71,57.6,57.65,37700.0,35.0185,35.0246,34.9578,34.9882,37700.0
2005-09-29 11:05:00,57.65,57.67,57.59,57.61,29800.0,34.9882,35.0003,34.9518,34.9639,29800.0
2005-09-29 11:10:00,57.6,57.61,57.51,57.52,25400.0,34.9578,34.9639,34.9032,34.9093,25400.0
2005-09-29 11:15:00,57.51,57.52,57.39,57.49,48100.0,34.9032,34.9093,34.8304,34.8911,48100.0
2005-09-29 11:20:00,57.47,57.55,57.47,57.55,45700.0,34.8789,34.9275,34.8789,34.9275,45700.0
2005-09-29 11:25:00,57.54,57.59,57.51,57.56,36000.0,34.9214,34.9518,34.9032,34.9336,36000.0
2005-09-29 11:30:00,57.59,57.65,57.57,57.6,28600.0,34.9518,34.9882,34.9396,34.9578,28600.0
2005-09-29 11:35:00,57.59,57.6,57.57,57.59,22600.0,34.9518,34.9578,34.9396,34.9518,22600.0
2005-09-29 11:40:00,57.6,57.7,57.6,57.6,16700.0,34.9578,35.0185,34.9578,34.9578,16700.0
2005-09-29 11:45:00,57.61,57.71,57.6,57.69,27200.0,34.9639,35.0246,34.9578,35.0125,27200.0
2005-09-29 11:50:00,57.7,57.99,57.7,57.8,53600.0,35.0185,35.1945,35.0185,35.0792,53600.0
2005-09-29 11:55:00,57.79,57.85,57.77,57.82,28100.0,35.0732,35.1096,35.061,35.0914,28100.0
2005-09-29 12:00:00,57.82,57.93,57.82,57.93,20900.0,35.0914,35.1581,35.0914,35.1581,20900.0
2005-09-29 12:05:00,57.93,57.94,57.86,57.89,22900.0,35.1581,35.1642,35.1156,35.1338,22900.0
2005-09-29 12:10:00,57.89,57.91,57.87,57.87,17100.0,35.1338,35.146,35.1217,35.1217,17100.0
2005-09-29 12:15:00,57.87,57.88,57.77,57.79,42000.0,35.1217,35.1278,35.061,35.0732,42000.0
2005-09-29 12:20:00,57.8,57.84,57.79,57.8,33000.0,35.0792,35.1035,35.0732,35.0792,33000.0
2005-09-29 12:25:00,57.81,57.82,57.79,57.8,27000.0,35.0853,35.0914,35.0732,35.0792,27000.0
2005-09-29 12:30:00,57.8,57.8,57.72,57.77,11400.0,35.0792,35.0792,35.0307,35.061,11400.0
2005-09-29 12:35:00,57.8,57.86,57.8,57.82,20600.0,35.0792,35.1156,35.0792,35.0914,20600.0
2005-09-29 12:40:00,57.84,57.91,57.8,57.9,11900.0,35.1035,35.146,35.0792,35.1399,11900.0
2005-09-29 12:45:00,57.9,57.9,57.83,57.85,8300.0,35.1399,35.1399,35.0974,35.1096,8300.0
2005-09-29 12:50:00,57.84,57.88,57.83,57.86,12100.0,35.1035,35.1278,35.0974,35.1156,12100.0
2005-09-29 12:55:00,57.85,57.86,57.83,57.85,10600.0,35.1096,35.1156,35.0974,35.1096,10600.0
2005-09-29 13:00:00,57.85,57.9,57.83,57.88,16600.0,35.1096,35.1399,35.0974,35.1278,16600.0
2005-09-29 13:05:00,57.89,57.91,57.83,57.84,12500.0,35.1338,35.146,35.0974,35.1035,12500.0
2005-09-29 13:10:00,57.83,57.9,57.81,57.9,14800.0,35.0974,35.1399,35.0853,35.1399,14800.0
2005-09-29 13:15:00,57.9,57.93,57.87,57.92,40600.0,35.1399,35.1581,35.1217,35.1521,40600.0
2005-09-29 13:20:00,57.91,57.91,57.85,57.86,22100.0,35.146,35.146,35.1096,35.1156,22100.0
2005-09-29 13:25:00,57.86,57.86,57.8,57.81,13800.0,35.1156,35.1156,35.0792,35.0853,13800.0
2005-09-29 13:30:00,57.81,57.85,57.78,57.81,31200.0,35.0853,35.1096,35.0671,35.0853,31200.0
2005-09-29 13:35:00,57.82,57.82,57.68,57.71,21800.0,35.0914,35.0914,35.0064,35.0246,21800.0
2005-09-29 13:40:00,57.73,57.77,57.72,57.76,14200.0,35.0367,35.061,35.0307,35.0549,14200.0
2005-09-29 13:45:00,57.76,57.8,57.74,57.78,20500.0,35.0549,35.0792,35.0428,35.0671,20500.0
2005-09-29 13:50:00,57.78,57.78,57.71,57.77,29100.0,35.0671,35.0671,35.0246,35.061,29100.0
2005-09-29 13:55:00,57.77,57.78,57.71,57.76,12400.0,35.061,35.0671,35.0246,35.0549,12400.0
2005-09-29 14:00:00,57.76,58.0,57.75,57.91,53500.0,35.0549,35.2006,35.0489,35.146,53500.0
2005-09-29 14:05:00,57.92,57.95,57.85,57.93,37300.0,35.1521,35.1703,35.1096,35.1581,37300.0
2005-09-29 14:10:00,57.91,57.95,57.87,57.89,32200.0,35.146,35.1703,35.1217,35.1338,32200.0
2005-09-29 14:15:00,57.88,57.9,57.85,57.89,16700.0,35.1278,35.1399,35.1096,35.1338,16700.0
2005-09-29 14:20:00,57.89,57.95,57.85,57.88,39800.0,35.1338,35.1703,35.1096,35.1278,39800.0
2005-09-29 14:25:00,57.88,57.91,57.84,57.89,20900.0,35.1278,35.146,35.1035,35.1338,20900.0
2005-09-29 14:30:00,57.9,57.95,57.88,57.91,31600.0,35.1399,35.1703,35.1278,35.146,31600.0
2005-09-29 14:35:00,57.93,57.94,57.9,57.91,14000.0,35.1581,35.1642,35.1399,35.146,14000.0
2005-09-29 14:40:00,57.91,58.0,57.9,57.96,80900.0,35.146,35.2006,35.1399,35.1763,80900.0
2005-09-29 14:45:00,57.96,58.05,57.96,58.04,36600.0,35.1763,35.231,35.1763,35.2249,36600.0
2005-09-29 14:50:00,58.03,58.11,58.03,58.11,54300.0,35.2188,35.2674,35.2188,35.2674,54300.0
2005-09-29 14:55:00,58.1,58.22,58.08,58.2,88600.0,35.2613,35.3341,35.2492,35.322,88600.0
2005-09-29 15:00:00,58.2,58.22,58.2,58.21,51200.0,35.322,35.3341,35.322,35.3281,51200.0
2005-09-29 15:05:00,58.2,58.22,58.14,58.15,56900.0,35.322,35.3341,35.2856,35.2916,56900.0
2005-09-29 15:10:00,58.14,58.15,58.11,58.14,43600.0,35.2856,35.2916,35.2674,35.2856,43600.0
2005-09-29 15:15:00,58.14,58.16,58.13,58.16,64800.0,35.2856,35.2977,35.2795,35.2977,64800.0
2005-09-29 15:20:00,58.16,58.24,58.15,58.2,40500.0,35.2977,35.3463,35.2916,35.322,40500.0
2005-09-29 15:25:00,58.2,58.2,58.08,58.11,67400.0,35.322,35.322,35.2492,35.2674,67400.0
2005-09-29 15:30:00,58.11,58.11,58.03,58.05,40100.0,35.2674,35.2674,35.2188,35.231,40100.0
2005-09-29 15:35:00,58.04,58.06,58.03,58.03,47900.0,35.2249,35.237,35.2188,35.2188,47900.0
2005-09-29 15:40:00,58.04,58.04,57.96,57.96,86500.0,35.2249,35.2249,35.1763,35.1763,86500.0
2005-09-29 15:45:00,57.95,57.97,57.89,57.92,68900.0,35.1703,35.1824,35.1338,35.1521,68900.0
2005-09-29 15:50:00,57.92,57.99,57.91,57.97,75400.0,35.1521,35.1945,35.146,35.1824,75400.0
2005-09-29 15:55:00,57.97,58.05,57.95,58.03,91900.0,35.1824,35.231,35.1703,35.2188,91900.0
2005-09-30 09:30:00,58.28,58.39,58.22,58.39,174800.0,35.3705,35.4373,35.3341,35.4373,174800.0
2005-09-30 09:35:00,58.4,58.43,58.01,58.15,54500.0,35.4434,35.4616,35.2067,35.2916,54500.0
2005-09-30 09:40:00,58.14,58.33,58.13,58.2,42600.0,35.2856,35.4009,35.2795,35.322,42600.0
2005-09-30 09:45:00,58.22,58.4,58.13,58.4,37900.0,35.3341,35.4434,35.2795,35.4434,37900.0
2005-09-30 09:50:00,58.4,58.4,58.19,58.35,23300.0,35.4434,35.4434,35.3159,35.413,23300.0
2005-09-30 09:55:00,58.34,58.5,58.29,58.49,52100.0,35.407,35.5041,35.3766,35.498,52100.0
2005-09-30 10:00:00,58.49,58.56,58.17,58.25,49300.0,35.498,35.5405,35.3038,35.3523,49300.0
2005-09-30 10:05:00,58.26,58.6,58.26,58.53,37300.0,35.3584,35.5647,35.3584,35.5223,37300.0
2005-09-30 10:10:00,58.6,58.6,58.47,58.51,54200.0,35.5647,35.5647,35.4859,35.5101,54200.0
2005-09-30 10:15:00,58.51,58.57,58.51,58.57,48700.0,35.5101,35.5465,35.5101,35.5465,48700.0
2005-09-30 10:20:00,58.57,58.75,58.57,58.75,32900.0,35.5465,35.6558,35.5465,35.6558,32900.0
2005-09-30 10:25:00,58.76,58.77,58.65,58.72,36400.0,35.6619,35.6679,35.5951,35.6376,36400.0
2005-09-30 10:30:00,58.75,58.95,58.73,58.92,40100.0,35.6558,35.7772,35.6436,35.759,40100.0
2005-09-30 10:35:00,58.97,58.97,58.81,58.81,55800.0,35.7893,35.7893,35.6922,35.6922,55800.0
2005-09-30 10:40:00,58.81,58.81,58.67,58.76,40900.0,35.6922,35.6922,35.6072,35.6619,40900.0
2005-09-30 10:45:00,58.79,58.89,58.77,58.8,34300.0,35.6801,35.7408,35.6679,35.6861,34300.0
2005-09-30 10:50:00,58.8,59.0,58.8,58.92,74900.0,35.6861,35.8075,35.6861,35.759,74900.0
2005-09-30 10:55:00,58.92,58.95,58.9,58.9,31000.0,35.759,35.7772,35.7468,35.7468,31000.0
2005-09-30 11:00:00,58.9,58.92,58.81,58.9,32800.0,35.7468,35.759,35.6922,35.7468,32800.0
2005-09-30 11:05:00,58.92,58.95,58.9,58.95,23400.0,35.759,35.7772,35.7468,35.7772,23400.0
2005-09-30 11:10:00,58.96,58.99,58.94,58.94,33700.0,35.7832,35.8014,35.7711,35.7711,33700.0
2005-09-30 11:15:00,58.94,58.96,58.88,58.9,35000.0,35.7711,35.7832,35.7347,35.7468,35000.0
2005-09-30 11:20:00,58.89,58.9,58.77,58.78,21100.0,35.7408,35.7468,35.6679,35.674,21100.0
2005-09-30 11:25:00,58.78,58.79,58.72,58.79,23400.0,35.674,35.6801,35.6376,35.6801,23400.0
2005-09-30 11:30:00,58.79,58.86,58.79,58.86,25100.0,35.6801,35.7225,35.6801,35.7225,25100.0
2005-09-30 11:35:00,58.86,58.87,58.78,58.8,19800.0,35.7225,35.7286,35.674,35.6861,19800.0
2005-09-30 11:40:00,58.82,58.86,58.79,58.84,92000.0,35.6983,35.7225,35.6801,35.7104,92000.0
2005-09-30 11:45:00,58.85,58.86,58.75,58.8,27800.0,35.7165,35.7225,35.6558,35.6861,27800.0
2005-09-30 11:50:00,58.82,58.82,58.78,58.79,42600.0,35.6983,35.6983,35.674,35.6801,42600.0
2005-09-30 11:55:00,58.78,58.78,58.7,58.74,24100.0,35.674,35.674,35.6254,35.6497,24100.0
2005-09-30 12:00:00,58.74,58.77,58.73,58.76,12700.0,35.6497,35.6679,35.6436,35.6619,12700.0
2005-09-30 12:05:00,58.76,58.87,58.76,58.85,16200.0,35.6619,35.7286,35.6619,35.7165,16200.0
2005-09-30 12:10:00,58.85,58.85,58.83,58.83,123500.0,35.7165,35.7165,35.7043,35.7043,123500.0
2005-09-30 12:15:00,58.83,58.9,58.82,58.87,58200.0,35.7043,35.7468,35.6983,35.7286,58200.0
2005-09-30 12:20:00,58.87,58.92,58.85,58.91,17600.0,35.7286,35.759,35.7165,35.7529,17600.0
2005-09-30 12:25:00,58.91,58.91,58.86,58.9,16500.0,35.7529,35.7529,35.7225,35.7468,16500.0
2005-09-30 12:30:00,58.87,58.88,58.85,58.87,16200.0,35.7286,35.7347,35.7165,35.7286,16200.0
2005-09-30 12:35:00,58.86,58.94,58.86,58.94,16200.0,35.7225,35.7711,35.7225,35.7711,16200.0
2005-09-30 12:40:00,58.94,58.95,58.92,58.92,25000.0,35.7711,35.7772,35.759,35.759,25000.0
2005-09-30 12:45:00,58.93,58.93,58.86,58.86,6100.0,35.765,35.765,35.7225,35.7225,6100.0
2005-09-30 12:50:00,58.87,58.97,58.87,58.96,40700.0,35.7286,35.7893,35.7286,35.7832,40700.0
2005-09-30 12:55:00,58.96,58.99,58.95,58.95,21800.0,35.7832,35.8014,35.7772,35.7772,21800.0
2005-09-30 13:00:00,58.95,58.99,58.95,58.96,31700.0,35.7772,35.8014,35.7772,35.7832,31700.0
2005-09-30 13:05:00,58.97,59.02,58.96,59.02,165600.0,35.7893,35.8197,35.7832,35.8197,165600.0
2005-09-30 13:10:00,59.0,59.14,59.0,59.1,64500.0,35.8075,35.8925,35.8075,35.8682,64500.0
2005-09-30 13:15:00,59.09,59.11,59.0,59.03,27700.0,35.8621,35.8743,35.8075,35.8257,27700.0
2005-09-30 13:20:00,59.02,59.05,58.95,58.95,47000.0,35.8197,35.8379,35.7772,35.7772,47000.0
2005-09-30 13:25:00,58.95,58.98,58.9,58.91,35400.0,35.7772,35.7954,35.7468,35.7529,35400.0
2005-09-30 13:30:00,58.91,58.98,58.9,58.97,27200.0,35.7529,35.7954,35.7468,35.7893,27200.0
2005-09-30 13:35:00,58.97,58.97,58.95,58.96,25900.0,35.7893,35.7893,35.7772,35.7832,25900.0
2005-09-30 13:40:00,58.97,59.0,58.96,59.0,55300.0,35.7893,35.8075,35.7832,35.8075,55300.0
2005-09-30 13:45:00,58.98,59.0,58.95,58.95,20300.0,35.7954,35.8075,35.7772,35.7772,20300.0
2005-09-30 13:50:00,58.96,58.97,58.87,58.9,27700.0,35.7832,35.7893,35.7286,35.7468,27700.0
2005-09-30 13:55:00,58.89,58.92,58.88,58.9,13100.0,35.7408,35.759,35.7347,35.7468,13100.0
2005-09-30 14:00:00,58.9,58.94,58.9,58.94,45700.0,35.7468,35.7711,35.7468,35.7711,45700.0
2005-09-30 14:05:00,58.95,58.97,58.91,58.97,48000.0,35.7772,35.7893,35.7529,35.7893,48000.0
2005-09-30 14:10:00,58.97,58.97,58.91,58.93,29800.0,35.7893,35.7893,35.7529,35.765,29800.0
2005-09-30 14:15:00,58.91,58.93,58.9,58.91,28100.0,35.7529,35.765,35.7468,35.7529,28100.0
2005-09-30 14:20:00,58.91,58.93,58.9,58.92,41000.0,35.7529,35.765,35.7468,35.759,41000.0
2005-09-30 14:25:00,58.95,58.95,58.9,58.95,44200.0,35.7772,35.7772,35.7468,35.7772,44200.0
2005-09-30 14:30:00,58.95,58.95,58.92,58.93,38600.0,35.7772,35.7772,35.759,35.765,38600.0
2005-09-30 14:35:00,58.92,58.98,58.92,58.92,37100.0,35.759,35.7954,35.759,35.759,37100.0
2005-09-30 14:40:00,58.92,58.98,58.92,58.97,46500.0,35.759,35.7954,35.759,35.7893,46500.0
2005-09-30 14:45:00,58.97,58.99,58.96,58.96,22700.0,35.7893,35.8014,35.7832,35.7832,22700.0
2005-09-30 14:50:00,58.96,59.0,58.92,58.94,56100.0,35.7832,35.8075,35.759,35.7711,56100.0
2005-09-30 14:55:00,58.93,58.97,58.86,58.87,42600.0,35.765,35.7893,35.7225,35.7286,42600.0
2005-09-30 15:00:00,58.89,58.89,58.85,58.87,29800.0,35.7408,35.7408,35.7165,35.7286,29800.0
2005-09-30 15:05:00,58.87,58.9,58.87,58.87,33600.0,35.7286,35.7468,35.7286,35.7286,33600.0
2005-09-30 15:10:00,58.88,58.88,58.76,58.78,47300.0,35.7347,35.7347,35.6619,35.674,47300.0
2005-09-30 15:15:00,58.78,58.82,58.75,58.8,67800.0,35.674,35.6983,35.6558,35.6861,67800.0
2005-09-30 15:20:00,58.79,58.79,58.67,58.7,54200.0,35.6801,35.6801,35.6072,35.6254,54200.0
2005-09-30 15:25:00,58.7,58.71,58.65,58.7,42000.0,35.6254,35.6315,35.5951,35.6254,42000.0
2005-09-30 15:30:00,58.71,58.72,58.5,58.54,66200.0,35.6315,35.6376,35.5041,35.5283,66200.0
2005-09-30 15:35:00,58.55,58.63,58.53,58.53,32400.0,35.5344,35.583,35.5223,35.5223,32400.0
2005-09-30 15:40:00,58.53,58.59,58.5,58.51,79900.0,35.5223,35.5587,35.5041,35.5101,79900.0
2005-09-30 15:45:00,58.51,58.53,58.5,58.52,60300.0,35.5101,35.5223,35.5041,35.5162,60300.0
2005-09-30 15:50:00,58.51,58.7,58.51,58.69,92100.0,35.5101,35.6254,35.5101,35.6194,92100.0
2005-09-30 15:55:00,58.69,58.78,58.68,58.78,218400.0,35.6194,35.674,35.6133,35.674,218400.0
2005-10-03 09:30:00,58.76,58.93,58.75,58.81,192600.0,35.6619,35.765,35.6558,35.6922,192600.0
2005-10-03 09:35:00,58.8,58.88,58.74,58.8,21000.0,35.6861,35.7347,35.6497,35.6861,21000.0
2005-10-03 09:40:00,58.8,58.98,58.8,58.98,28900.0,35.6861,35.7954,35.6861,35.7954,28900.0
2005-10-03 09:45:00,58.98,59.23,58.92,59.19,28900.0,35.7954,35.9471,35.759,35.9228,28900.0
2005-10-03 09:50:00,59.19,59.19,58.97,58.98,41900.0,35.9228,35.9228,35.7893,35.7954,41900.0
2005-10-03 09:55:00,59.0,59.04,58.93,58.93,40100.0,35.8075,35.8318,35.765,35.765,40100.0
2005-10-03 10:00:00,58.94,59.07,58.88,58.91,48000.0,35.7711,35.85,35.7347,35.7529,48000.0
2005-10-03 10:05:00,58.89,58.89,58.78,58.78,74500.0,35.7408,35.7408,35.674,35.674,74500.0
2005-10-03 10:10:00,58.8,58.8,58.63,58.63,100500.0,35.6861,35.6861,35.583,35.583,100500.0
2005-10-03 10:15:00,58.63,58.65,58.55,58.64,51000.0,35.583,35.5951,35.5344,35.589,51000.0
2005-10-03 10:20:00,58.65,58.74,58.6,58.68,32700.0,35.5951,35.6497,35.5647,35.6133,32700.0
2005-10-03 10:25:00,58.68,58.91,58.61,58.86,63400.0,35.6133,35.7529,35.5708,35.7225,63400.0
2005-10-03 10:30:00,58.9,59.0,58.83,58.83,46000.0,35.7468,35.8075,35.7043,35.7043,46000.0
2005-10-03 10:35:00,58.83,58.85,58.79,58.83,29200.0,35.7043,35.7165,35.6801,35.7043,29200.0
2005-10-03 10:40:00,58.83,58.89,58.75,58.82,27500.0,35.7043,35.7408,35.6558,35.6983,27500.0
2005-10-03 10:45:00,58.82,58.83,58.69,58.69,29100.0,35.6983,35.7043,35.6194,35.6194,29100.0
2005-10-03 10:50:00,58.72,58.81,58.72,58.76,16300.0,35.6376,35.6922,35.6376,35.6619,16300.0
2005-10-03 10:55:00,58.76,58.76,58.57,58.57,29900.0,35.6619,35.6619,35.5465,35.5465,29900.0
2005-10-03 11:00:00,58.58,58.75,58.56,58.75,32800.0,35.5526,35.6558,35.5405,35.6558,32800.0
2005-10-03 11:05:00,58.76,58.85,58.76,58.78,21400.0,35.6619,35.7165,35.6619,35.674,21400.0
2005-10-03 11:10:00,58.78,58.81,58.78,58.8,11500.0,35.674,35.6922,35.674,35.6861,11500.0
2005-10-03 11:15:00,58.81,58.97,58.78,58.97,39800.0,35.6922,35.7893,35.674,35.7893,39800.0
2005-10-03 11:20:00,58.98,59.04,58.97,59.01,44000.0,35.7954,35.8318,35.7893,35.8136,44000.0
2005-10-03 11:25:00,59.01,59.08,59.01,59.07,24900.0,35.8136,35.8561,35.8136,35.85,24900.0
2005-10-03 11:30:00,59.08,59.08,58.98,59.04,22100.0,35.8561,35.8561,35.7954,35.8318,22100.0
2005-10-03 11:35:00,59.04,59.1,59.02,59.1,26200.0,35.8318,35.8682,35.8197,35.8682,26200.0
2005-10-03 11:40:00,59.07,59.08,58.99,59.0,17300.0,35.85,35.8561,35.8014,35.8075,17300.0
2005-10-03 11:45:00,59.01,59.01,58.97,58.99,11700.0,35.8136,35.8136,35.7893,35.8014,11700.0
2005-10-03 11:50:00,58.99,59.01,58.99,59.0,6100.0,35.8014,35.8136,35.8014,35.8075,6100.0
2005-10-03 11:55:00,59.01,59.1,59.0,59.07,14000.0,35.8136,35.8682,35.8075,35.85,14000.0
2005-10-03 12:00:00,59.07,59.08,59.0,59.05,19400.0,35.85,35.8561,35.8075,35.8379,19400.0
2005-10-03 12:05:00,59.06,59.09,59.04,59.09,12200.0,35.8439,35.8621,35.8318,35.8621,12200.0
2005-10-03 12:10:00,59.09,59.13,59.06,59.12,30900.0,35.8621,35.8864,35.8439,35.8803,30900.0
2005-10-03 12:15:00,59.12,59.12,59.02,59.09,28900.0,35.8803,35.8803,35.8197,35.8621,28900.0
2005-10-03 12:20:00,59.09,59.12,59.05,59.1,26000.0,35.8621,35.8803,35.8379,35.8682,26000.0
2005-10-03 12:25:00,59.1,59.12,59.08,59.09,9200.0,35.8682,35.8803,35.8561,35.8621,9200.0
2005-10-03 12:30:00,59.09,59.11,59.09,59.1,5300.0,35.8621,35.8743,35.8621,35.8682,5300.0
2005-10-03 12:35:00,59.1,59.11,59.02,59.04,22400.0,35.8682,35.8743,35.8197,35.8318,22400.0
2005-10-03 12:40:00,59.04,59.07,59.03,59.07,16000.0,35.8318,35.85,35.8257,35.85,16000.0
2005-10-03 12:45:00,59.07,59.07,59.02,59.05,29400.0,35.85,35.85,35.8197,35.8379,29400.0
2005-10-03 12:50:00,59.06,59.07,59.04,59.05,27800.0,35.8439,35.85,35.8318,35.8379,27800.0
2005-10-03 12:55:00,59.05,59.05,59.02,59.03,31600.0,35.8379,35.8379,35.8197,35.8257,31600.0
2005-10-03 13:00:00,59.03,59.05,59.03,59.05,15500.0,35.8257,35.8379,35.8257,35.8379,15500.0
2005-10-03 13:05:00,59.05,59.2,59.05,59.16,65200.0,35.8379,35.9289,35.8379,35.9046,65200.0
2005-10-03 13:10:00,59.2,59.23,59.18,59.18,44100.0,35.9289,35.9471,35.9168,35.9168,44100.0
2005-10-03 13:15:00,59.2,59.2,59.15,59.16,38700.0,35.9289,35.9289,35.8985,35.9046,38700.0
2005-10-03 13:20:00,59.17,59.17,59.05,59.08,39000.0,35.9107,35.9107,35.8379,35.8561,39000.0
2005-10-03 13:25:00,59.04,59.09,58.98,59.0,605100.0,35.8318,35.8621,35.7954,35.8075,605100.0
2005-10-03 13:30:00,59.0,59.05,58.98,59.04,30900.0,35.8075,35.8379,35.7954,35.8318,30900.0
2005-10-03 13:35:00,59.01,59.05,58.98,58.98,23400.0,35.8136,35.8379,35.7954,35.7954,23400.0
2005-10-03 13:40:00,58.99,59.07,58.98,59.07,16600.0,35.8014,35.85,35.7954,35.85,16600.0
2005-10-03 13:45:00,59.07,59.09,59.04,59.04,21400.0,35.85,35.8621,35.8318,35.8318,21400.0
2005-10-03 13:50:00,59.05,59.08,59.04,59.05,21300.0,35.8379,35.8561,35.8318,35.8379,21300.0
2005-10-03 13:55:00,59.05,59.14,58.94,58.94,30300.0,35.8379,35.8925,35.7711,35.7711,30300.0
2005-10-03 14:00:00,58.94,59.01,58.91,58.96,29100.0,35.7711,35.8136,35.7529,35.7832,29100.0
2005-10-03 14:05:00,58.94,58.94,58.9,58.91,10600.0,35.7711,35.7711,35.7468,35.7529,10600.0
2005-10-03 14:10:00,58.91,58.91,58.85,58.86,24700.0,35.7529,35.7529,35.7165,35.7225,24700.0
2005-10-03 14:15:00,58.85,58.86,58.81,58.82,12800.0,35.7165,35.7225,35.6922,35.6983,12800.0
2005-10-03 14:20:00,58.81,58.83,58.74,58.77,25500.0,35.6922,35.7043,35.6497,35.6679,25500.0
2005-10-03 14:25:00,58.77,58.83,58.77,58.79,26400.0,35.6679,35.7043,35.6679,35.6801,26400.0
2005-10-03 14:30:00,58.8,58.83,58.79,58.8,25600.0,35.6861,35.7043,35.6801,35.6861,25600.0
2005-10-03 14:35:00,58.8,58.81,58.76,58.78,38500.0,35.6861,35.6922,35.6619,35.674,38500.0
2005-10-03 14:40:00,58.79,58.81,58.76,58.77,41700.0,35.6801,35.6922,35.6619,35.6679,41700.0
2005-10-03 14:45:00,58.77,58.87,58.75,58.78,32500.0,35.6679,35.7286,35.6558,35.674,32500.0
2005-10-03 14:50:00,58.8,58.84,58.76,58.79,19800.0,35.6861,35.7104,35.6619,35.6801,19800.0
2005-10-03 14:55:00,58.79,58.81,58.74,58.75,22900.0,35.6801,35.6922,35.6497,35.6558,22900.0
2005-10-03 15:00:00,58.75,58.8,58.75,58.8,27400.0,35.6558,35.6861,35.6558,35.6861,27400.0
2005-10-03 15:05:00,58.8,58.94,58.8,58.84,41700.0,35.6861,35.7711,35.6861,35.7104,41700.0
2005-10-03 15:10:00,58.81,58.82,58.78,58.81,34000.0,35.6922,35.6983,35.674,35.6922,34000.0
2005-10-03 15:15:00,58.8,58.81,58.8,58.81,29900.0,35.6861,35.6922,35.6861,35.6922,29900.0
2005-10-03 15:20:00,58.81,58.93,58.81,58.91,24000.0,35.6922,35.765,35.6922,35.7529,24000.0
2005-10-03 15:25:00,58.9,58.91,58.79,58.83,24100.0,35.7468,35.7529,35.6801,35.7043,24100.0
2005-10-03 15:30:00,58.82,58.89,58.82,58.87,43100.0,35.6983,35.7408,35.6983,35.7286,43100.0
2005-10-03 15:35:00,58.87,59.08,58.87,59.02,36200.0,35.7286,35.8561,35.7286,35.8197,36200.0
2005-10-03 15:40:00,59.03,59.04,59.0,59.03,26100.0,35.8257,35.8318,35.8075,35.8257,26100.0
2005-10-03 15:45:00,59.03,59.03,58.94,58.98,37500.0,35.8257,35.8257,35.7711,35.7954,37500.0
2005-10-03 15:50:00,58.98,59.09,58.97,59.02,33500.0,35.7954,35.8621,35.7893,35.8197,33500.0
2005-10-03 15:55:00,59.02,59.03,59.0,59.0,49500.0,35.8197,35.8257,35.8075,35.8075,49500.0
2005-10-04 09:30:00,58.9,58.98,58.73,58.75,132500.0,35.7468,35.7954,35.6436,35.6558,132500.0
2005-10-04 09:35:00,58.75,58.88,58.72,58.87,29100.0,35.6558,35.7347,35.6376,35.7286,29100.0
2005-10-04 09:40:00,58.87,58.98,58.83,58.89,42100.0,35.7286,35.7954,35.7043,35.7408,42100.0
2005-10-04 09:45:00,58.87,59.1,58.8,59.1,59000.0,35.7286,35.8682,35.6861,35.8682,59000.0
2005-10-04 09:50:00,59.1,59.34,59.08,59.34,67500.0,35.8682,36.0139,35.8561,36.0139,67500.0
2005-10-04 09:55:00,59.32,59.47,59.3,59.35,75700.0,36.0017,36.0928,35.9896,36.0199,75700.0
2005-10-04 10:00:00,59.38,59.47,59.34,59.41,71000.0,36.0381,36.0928,36.0139,36.0563,71000.0
2005-10-04 10:05:00,59.41,59.55,59.4,59.51,68900.0,36.0563,36.1413,36.0503,36.117,68900.0
2005-10-04 10:10:00,59.51,59.65,59.5,59.65,67500.0,36.117,36.202,36.111,36.202,67500.0
2005-10-04 10:15:00,59.64,59.74,59.61,59.65,37200.0,36.1959,36.2566,36.1777,36.202,37200.0
2005-10-04 10:20:00,59.65,59.66,59.55,59.65,62200.0,36.202,36.2081,36.1413,36.202,62200.0
2005-10-04 10:25:00,59.65,59.75,59.64,59.75,75800.0,36.202,36.2627,36.1959,36.2627,75800.0
2005-10-04 10:30:00,59.75,59.81,59.71,59.81,62700.0,36.2627,36.2991,36.2384,36.2991,62700.0
2005-10-04 10:35:00,59.81,59.83,59.76,59.8,52800.0,36.2991,36.3112,36.2688,36.293,52800.0
2005-10-04 10:40:00,59.8,59.8,59.75,59.77,40400.0,36.293,36.293,36.2627,36.2748,40400.0
2005-10-04 10:45:00,59.79,59.8,59.77,59.8,54500.0,36.287,36.293,36.2748,36.293,54500.0
2005-10-04 10:50:00,59.8,59.84,59.77,59.83,40500.0,36.293,36.3173,36.2748,36.3112,40500.0
2005-10-04 10:55:00,59.81,59.84,59.75,59.75,35700.0,36.2991,36.3173,36.2627,36.2627,35700.0
2005-10-04 11:00:00,59.75,59.75,59.59,59.73,49800.0,36.2627,36.2627,36.1656,36.2506,49800.0
2005-10-04 11:05:00,59.72,59.74,59.6,59.6,50000.0,36.2445,36.2566,36.1717,36.1717,50000.0
2005-10-04 11:10:00,59.6,59.61,59.47,59.54,58100.0,36.1717,36.1777,36.0928,36.1352,58100.0
2005-10-04 11:15:00,59.55,59.57,59.45,59.45,19700.0,36.1413,36.1534,36.0806,36.0806,19700.0
2005-10-04 11:20:00,59.46,59.52,59.45,59.5,26400.0,36.0867,36.1231,36.0806,36.111,26400.0
2005-10-04 11:25:00,59.51,59.58,59.49,59.55,53400.0,36.117,36.1595,36.1049,36.1413,53400.0
2005-10-04 11:30:00,59.58,59.71,59.56,59.65,27100.0,36.1595,36.2384,36.1474,36.202,27100.0
2005-10-04 11:35:00,59.65,59.66,59.6,59.63,26200.0,36.202,36.2081,36.1717,36.1899,26200.0
2005-10-04 11:40:00,59.65,59.66,59.56,59.6,32500.0,36.202,36.2081,36.1474,36.1717,32500.0
2005-10-04 11:45:00,59.6,59.6,59.57,59.6,15500.0,36.1717,36.1717,36.1534,36.1717,15500.0
2005-10-04 11:50:00,59.59,59.67,59.58,59.6,14700.0,36.1656,36.2141,36.1595,36.1717,14700.0
2005-10-04 11:55:00,59.62,59.78,59.62,59.77,31600.0,36.1838,36.2809,36.1838,36.2748,31600.0
2005-10-04 12:00:00,59.77,59.77,59.69,59.74,15000.0,36.2748,36.2748,36.2263,36.2566,15000.0
2005-10-04 12:05:00,59.75,59.75,59.65,59.65,10700.0,36.2627,36.2627,36.202,36.202,10700.0
2005-10-04 12:10:00,59.66,59.72,59.64,59.72,14500.0,36.2081,36.2445,36.1959,36.2445,14500.0
2005-10-04 12:15:00,59.7,59.72,59.68,59.72,9200.0,36.2323,36.2445,36.2202,36.2445,9200.0
2005-10-04 12:20:00,59.69,59.72,59.67,59.67,11500.0,36.2263,36.2445,36.2141,36.2141,11500.0
2005-10-04 12:25:00,59.67,59.69,59.66,59.66,276200.0,36.2141,36.2263,36.2081,36.2081,276200.0
2005-10-04 12:30:00,59.66,59.67,59.63,59.64,26700.0,36.2081,36.2141,36.1899,36.1959,26700.0
2005-10-04 12:35:00,59.63,59.63,59.54,59.56,15200.0,36.1899,36.1899,36.1352,36.1474,15200.0
2005-10-04 12:40:00,59.57,59.59,59.54,59.56,8700.0,36.1534,36.1656,36.1352,36.1474,8700.0
2005-10-04 12:45:00,59.56,59.56,59.52,59.52,7000.0,36.1474,36.1474,36.1231,36.1231,7000.0
2005-10-04 12:50:00,59.52,59.52,59.42,59.42,19000.0,36.1231,36.1231,36.0624,36.0624,19000.0
2005-10-04 12:55:00,59.42,59.43,59.4,59.41,30800.0,36.0624,36.0685,36.0503,36.0563,30800.0
2005-10-04 13:00:00,59.38,59.47,59.37,59.47,28300.0,36.0381,36.0928,36.0321,36.0928,28300.0
2005-10-04 13:05:00,59.48,59.5,59.45,59.46,15300.0,36.0988,36.111,36.0806,36.0867,15300.0
2005-10-04 13:10:00,59.46,59.46,59.27,59.29,36100.0,36.0867,36.0867,35.9714,35.9835,36100.0
2005-10-04 13:15:00,59.28,59.34,59.21,59.21,32900.0,35.9774,36.0139,35.935,35.935,32900.0
2005-10-04 13:20:00,59.2,59.23,59.18,59.18,21100.0,35.9289,35.9471,35.9168,35.9168,21100.0
2005-10-04 13:25:00,59.15,59.15,59.07,59.1,29200.0,35.8985,35.8985,35.85,35.8682,29200.0
2005-10-04 13:30:00,59.1,59.1,58.99,59.03,37500.0,35.8682,35.8682,35.8014,35.8257,37500.0
2005-10-04 13:35:00,59.02,59.02,58.92,58.93,47800.0,35.8197,35.8197,35.759,35.765,47800.0
2005-10-04 13:40:00,58.93,58.93,58.85,58.9,27600.0,35.765,35.765,35.7165,35.7468,27600.0
2005-10-04 13:45:00,58.9,58.94,58.88,58.88,25200.0,35.7468,35.7711,35.7347,35.7347,25200.0
2005-10-04 13:50:00,58.88,58.89,58.79,58.84,34700.0,35.7347,35.7408,35.6801,35.7104,34700.0
2005-10-04 13:55:00,58.84,58.87,58.8,58.86,21600.0,35.7104,35.7286,35.6861,35.7225,21600.0
2005-10-04 14:00:00,58.85,58.93,58.79,58.9,28100.0,35.7165,35.765,35.6801,35.7468,28100.0
2005-10-04 14:05:00,58.9,59.0,58.9,58.96,17600.0,35.7468,35.8075,35.7468,35.7832,17600.0
2005-10-04 14:10:00,58.95,58.99,58.86,58.86,19100.0,35.7772,35.8014,35.7225,35.7225,19100.0
2005-10-04 14:15:00,58.85,58.95,58.85,58.93,24800.0,35.7165,35.7772,35.7165,35.765,24800.0
2005-10-04 14:20:00,58.94,58.95,58.88,58.88,23800.0,35.7711,35.7772,35.7347,35.7347,23800.0
2005-10-04 14:25:00,58.87,58.89,58.61,58.75,49700.0,35.7286,35.7408,35.5708,35.6558,49700.0
2005-10-04 14:30:00,58.75,58.82,58.71,58.77,27800.0,35.6558,35.6983,35.6315,35.6679,27800.0
2005-10-04 14:35:00,58.75,58.79,58.65,58.74,39600.0,35.6558,35.6801,35.5951,35.6497,39600.0
2005-10-04 14:40:00,58.75,58.76,58.72,58.76,22900.0,35.6558,35.6619,35.6376,35.6619,22900.0
2005-10-04 14:45:00,58.75,58.75,58.68,58.69,16800.0,35.6558,35.6558,35.6133,35.6194,16800.0
2005-10-04 14:50:00,58.68,58.71,58.66,58.67,15800.0,35.6133,35.6315,35.6012,35.6072,15800.0
2005-10-04 14:55:00,58.67,58.67,58.39,58.41,62800.0,35.6072,35.6072,35.4373,35.4494,62800.0
2005-10-04 15:00:00,58.39,58.5,58.35,58.49,47500.0,35.4373,35.5041,35.413,35.498,47500.0
2005-10-04 15:05:00,58.5,58.55,58.46,58.46,36800.0,35.5041,35.5344,35.4798,35.4798,36800.0
2005-10-04 15:10:00,58.46,58.46,58.36,58.4,36400.0,35.4798,35.4798,35.4191,35.4434,36400.0
2005-10-04 15:15:00,58.4,58.42,58.21,58.27,68300.0,35.4434,35.4555,35.3281,35.3645,68300.0
2005-10-04 15:20:00,58.27,58.3,58.24,58.26,81600.0,35.3645,35.3827,35.3463,35.3584,81600.0
2005-10-04 15:25:00,58.26,58.28,58.23,58.23,65600.0,35.3584,35.3705,35.3402,35.3402,65600.0
2005-10-04 15:30:00,58.24,58.24,58.18,58.18,116800.0,35.3463,35.3463,35.3098,35.3098,116800.0
2005-10-04 15:35:00,58.18,58.21,58.12,58.12,58900.0,35.3098,35.3281,35.2734,35.2734,58900.0
2005-10-04 15:40:00,58.12,58.16,58.02,58.02,59100.0,35.2734,35.2977,35.2127,35.2127,59100.0
2005-10-04 15:45:00,58.02,58.08,58.01,58.03,66700.0,35.2127,35.2492,35.2067,35.2188,66700.0
2005-10-04 15:50:00,58.05,58.05,57.8,57.8,78400.0,35.231,35.231,35.0792,35.0792,78400.0
2005-10-04 15:55:00,57.8,58.0,57.75,57.79,172300.0,35.0792,35.2006,35.0489,35.0732,172300.0
2005-10-05 09:30:00,57.9,57.9,57.9,57.9,0.0,35.1399,35.1399,35.1399,35.1399,0.0
2005-10-05 09:35:00,56.8,57.66,56.75,56.9,266000.0,34.4723,34.9943,34.442,34.533,266000.0
2005-10-05 09:40:00,56.89,57.24,56.85,56.98,199200.0,34.5269,34.7394,34.5027,34.5816,199200.0
2005-10-05 09:45:00,56.98,57.25,56.97,57.05,124400.0,34.5816,34.7454,34.5755,34.624,124400.0
2005-10-05 09:50:00,57.0,57.11,56.9,56.9,93300.0,34.5937,34.6605,34.533,34.533,93300.0
2005-10-05 09:55:00,56.87,56.95,56.81,56.85,72600.0,34.5148,34.5634,34.4784,34.5027,72600.0
2005-10-05 10:00:00,56.84,56.86,56.6,56.65,156700.0,34.4966,34.5087,34.3509,34.3813,156700.0
2005-10-05 10:05:00,56.6,56.65,56.45,56.51,154900.0,34.3509,34.3813,34.2599,34.2963,154900.0
2005-10-05 10:10:00,56.51,56.75,56.49,56.75,87500.0,34.2963,34.442,34.2842,34.442,87500.0
2005-10-05 10:15:00,56.75,56.8,56.63,56.66,66700.0,34.442,34.4723,34.3691,34.3873,66700.0
2005-10-05 10:20:00,56.69,56.72,56.52,56.58,88200.0,34.4056,34.4238,34.3024,34.3388,88200.0
2005-10-05 10:25:00,56.58,56.7,56.57,56.67,75200.0,34.3388,34.4116,34.3327,34.3934,75200.0
2005-10-05 10:30:00,56.66,56.76,56.61,56.73,98000.0,34.3873,34.448,34.357,34.4298,98000.0
2005-10-05 10:35:00,56.71,56.97,56.71,56.92,41000.0,34.4177,34.5755,34.4177,34.5451,41000.0
2005-10-05 10:40:00,56.93,56.93,56.84,56.84,43300.0,34.5512,34.5512,34.4966,34.4966,43300.0
2005-10-05 10:45:00,56.85,56.88,56.8,56.85,70900.0,34.5027,34.5209,34.4723,34.5027,70900.0
2005-10-05 10:50:00,56.85,56.93,56.85,56.91,45600.0,34.5027,34.5512,34.5027,34.5391,45600.0
2005-10-05 10:55:00,56.91,56.91,56.79,56.8,53800.0,34.5391,34.5391,34.4662,34.4723,53800.0
2005-10-05 11:00:00,56.79,56.84,56.78,56.78,35100.0,34.4662,34.4966,34.4602,34.4602,35100.0
2005-10-05 11:05:00,56.79,56.85,56.74,56.85,34800.0,34.4662,34.5027,34.4359,34.5027,34800.0
2005-10-05 11:10:00,56.85,56.9,56.82,56.89,32900.0,34.5027,34.533,34.4845,34.5269,32900.0
2005-10-05 11:15:00,56.88,57.09,56.88,57.08,32300.0,34.5209,34.6483,34.5209,34.6423,32300.0
2005-10-05 11:20:00,57.08,57.1,57.05,57.05,50000.0,34.6423,34.6544,34.624,34.624,50000.0
2005-10-05 11:25:00,57.04,57.05,56.8,56.8,41300.0,34.618,34.624,34.4723,34.4723,41300.0
2005-10-05 11:30:00,56.75,56.84,56.6,56.65,70100.0,34.442,34.4966,34.3509,34.3813,70100.0
2005-10-05 11:35:00,56.64,56.71,56.62,56.68,69700.0,34.3752,34.4177,34.3631,34.3995,69700.0
2005-10-05 11:40:00,56.68,56.77,56.66,56.72,56300.0,34.3995,34.4541,34.3873,34.4238,56300.0
2005-10-05 11:45:00,56.72,56.74,56.68,56.7,22000.0,34.4238,34.4359,34.3995,34.4116,22000.0
2005-10-05 11:50:00,56.7,56.72,56.6,56.63,55600.0,34.4116,34.4238,34.3509,34.3691,55600.0
2005-10-05 11:55:00,56.63,56.66,56.56,56.6,63400.0,34.3691,34.3873,34.3267,34.3509,63400.0
2005-10-05 12:00:00,56.6,56.6,56.49,56.51,56800.0,34.3509,34.3509,34.2842,34.2963,56800.0
2005-10-05 12:05:00,56.52,56.6,56.51,56.51,50500.0,34.3024,34.3509,34.2963,34.2963,50500.0
2005-10-05 12:10:00,56.52,56.6,56.51,56.53,26400.0,34.3024,34.3509,34.2963,34.3085,26400.0
2005-10-05 12:15:00,56.54,56.65,56.54,56.65,48000.0,34.3145,34.3813,34.3145,34.3813,48000.0
2005-10-05 12:20:00,56.65,56.7,56.6,56.64,43600.0,34.3813,34.4116,34.3509,34.3752,43600.0
2005-10-05 12:25:00,56.64,56.67,56.63,56.65,20000.0,34.3752,34.3934,34.3691,34.3813,20000.0
2005-10-05 12:30:00,56.65,56.81,56.65,56.78,36200.0,34.3813,34.4784,34.3813,34.4602,36200.0
2005-10-05 12:35:00,56.79,56.81,56.74,56.74,18700.0,34.4662,34.4784,34.4359,34.4359,18700.0
2005-10-05 12:40:00,56.71,56.82,56.71,56.82,19000.0,34.4177,34.4845,34.4177,34.4845,19000.0
2005-10-05 12:45:00,56.83,56.94,56.82,56.93,18700.0,34.4905,34.5573,34.4845,34.5512,18700.0
2005-10-05 12:50:00,56.92,56.94,56.8,56.82,19400.0,34.5451,34.5573,34.4723,34.4845,19400.0
2005-10-05 12:55:00,56.82,56.84,56.79,56.83,8700.0,34.4845,34.4966,34.4662,34.4905,8700.0
2005-10-05 13:00:00,56.83,56.9,56.8,56.8,71800.0,34.4905,34.533,34.4723,34.4723,71800.0
2005-10-05 13:05:00,56.8,56.81,56.75,56.76,7900.0,34.4723,34.4784,34.442,34.448,7900.0
2005-10-05 13:10:00,56.76,56.77,56.66,56.72,17700.0,34.448,34.4541,34.3873,34.4238,17700.0
2005-10-05 13:15:00,56.72,56.75,56.67,56.75,17500.0,34.4238,34.442,34.3934,34.442,17500.0
2005-10-05 13:20:00,56.75,56.92,56.75,56.92,41400.0,34.442,34.5451,34.442,34.5451,41400.0
2005-10-05 13:25:00,56.93,56.95,56.86,56.87,18800.0,34.5512,34.5634,34.5087,34.5148,18800.0
2005-10-05 13:30:00,56.87,56.95,56.87,56.89,30700.0,34.5148,34.5634,34.5148,34.5269,30700.0
2005-10-05 13:35:00,56.91,56.95,56.87,56.87,36800.0,34.5391,34.5634,34.5148,34.5148,36800.0
2005-10-05 13:40:00,56.87,56.87,56.7,56.74,21300.0,34.5148,34.5148,34.4116,34.4359,21300.0
2005-10-05 13:45:00,56.74,56.78,56.65,56.72,21800.0,34.4359,34.4602,34.3813,34.4238,21800.0
2005-10-05 13:50:00,56.72,56.73,56.68,56.69,8000.0,34.4238,34.4298,34.3995,34.4056,8000.0
2005-10-05 13:55:00,56.69,56.69,56.58,56.63,45900.0,34.4056,34.4056,34.3388,34.3691,45900.0
2005-10-05 14:00:00,56.62,56.68,56.6,56.65,24600.0,34.3631,34.3995,34.3509,34.3813,24600.0
2005-10-05 14:05:00,56.66,56.7,56.64,56.67,14400.0,34.3873,34.4116,34.3752,34.3934,14400.0
2005-10-05 14:10:00,56.67,56.8,56.65,56.8,24300.0,34.3934,34.4723,34.3813,34.4723,24300.0
2005-10-05 14:15:00,56.82,56.9,56.81,56.85,38000.0,34.4845,34.533,34.4784,34.5027,38000.0
2005-10-05 14:20:00,56.85,56.97,56.85,56.97,27400.0,34.5027,34.5755,34.5027,34.5755,27400.0
2005-10-05 14:25:00,56.99,57.0,56.89,56.91,34500.0,34.5876,34.5937,34.5269,34.5391,34500.0
2005-10-05 14:30:00,56.9,56.94,56.79,56.81,49600.0,34.533,34.5573,34.4662,34.4784,49600.0
2005-10-05 14:35:00,56.81,56.84,56.75,56.77,87200.0,34.4784,34.4966,34.442,34.4541,87200.0
2005-10-05 14:40:00,56.8,56.88,56.8,56.86,18500.0,34.4723,34.5209,34.4723,34.5087,18500.0
2005-10-05 14:45:00,56.87,56.96,56.78,56.85,48600.0,34.5148,34.5694,34.4602,34.5027,48600.0
2005-10-05 14:50:00,56.85,56.98,56.85,56.9,34600.0,34.5027,34.5816,34.5027,34.533,34600.0
2005-10-05 14:55:00,56.89,56.91,56.79,56.8,35200.0,34.5269,34.5391,34.4662,34.4723,35200.0
2005-10-05 15:00:00,56.8,56.84,56.73,56.84,24100.0,34.4723,34.4966,34.4298,34.4966,24100.0
2005-10-05 15:05:00,56.84,56.89,56.84,56.87,94600.0,34.4966,34.5269,34.4966,34.5148,94600.0
2005-10-05 15:10:00,56.85,56.91,56.81,56.84,44700.0,34.5027,34.5391,34.4784,34.4966,44700.0
2005-10-05 15:15:00,56.84,56.87,56.77,56.77,26200.0,34.4966,34.5148,34.4541,34.4541,26200.0
2005-10-05 15:20:00,56.78,56.79,56.63,56.65,76800.0,34.4602,34.4662,34.3691,34.3813,76800.0
2005-10-05 15:25:00,56.65,56.73,56.62,56.66,60100.0,34.3813,34.4298,34.3631,34.3873,60100.0
2005-10-05 15:30:00,56.66,56.67,56.55,56.56,94600.0,34.3873,34.3934,34.3206,34.3267,94600.0
2005-10-05 15:35:00,56.55,56.57,56.45,56.49,72100.0,34.3206,34.3327,34.2599,34.2842,72100.0
2005-10-05 15:40:00,56.49,56.53,56.34,56.35,98400.0,34.2842,34.3085,34.1931,34.1992,98400.0
2005-10-05 15:45:00,56.35,56.38,56.21,56.29,149600.0,34.1992,34.2174,34.1142,34.1628,149600.0
2005-10-05 15:50:00,56.3,56.35,56.25,56.25,97700.0,34.1689,34.1992,34.1385,34.1385,97700.0
2005-10-05 15:55:00,56.25,56.29,56.21,56.24,138500.0,34.1385,34.1628,34.1142,34.1324,138500.0
2005-10-06 09:30:00,56.35,56.35,55.81,55.85,101900.0,34.1992,34.1992,33.8715,33.8958,101900.0
2005-10-06 09:35:00,55.85,55.92,55.45,55.6,230000.0,33.8958,33.9382,33.653,33.744,230000.0
2005-10-06 09:40:00,55.61,55.66,55.25,55.25,97500.0,33.7501,33.7804,33.5316,33.5316,97500.0
2005-10-06 09:45:00,55.18,55.35,55.12,55.23,119700.0,33.4891,33.5923,33.4527,33.5195,119700.0
2005-10-06 09:50:00,55.2,55.23,54.5,54.89,123100.0,33.5013,33.5195,33.0764,33.3131,123100.0
2005-10-06 09:55:00,54.9,56.35,54.7,54.91,346800.0,33.3192,34.1992,33.1978,33.3253,346800.0
2005-10-06 10:00:00,54.94,55.19,54.92,55.18,129200.0,33.3435,33.4952,33.3313,33.4891,129200.0
2005-10-06 10:05:00,55.17,55.25,55.1,55.14,106300.0,33.4831,33.5316,33.4406,33.4649,106300.0
2005-10-06 10:10:00,55.1,55.36,55.1,55.35,77600.0,33.4406,33.5984,33.4406,33.5923,77600.0
2005-10-06 10:15:00,55.36,55.36,55.29,55.35,80500.0,33.5984,33.5984,33.5559,33.5923,80500.0
2005-10-06 10:20:00,55.36,55.52,55.28,55.44,40900.0,33.5984,33.6955,33.5498,33.6469,40900.0
2005-10-06 10:25:00,55.44,55.5,55.41,55.5,34600.0,33.6469,33.6833,33.6287,33.6833,34600.0
2005-10-06 10:30:00,55.49,55.59,55.41,55.45,84300.0,33.6773,33.738,33.6287,33.653,84300.0
2005-10-06 10:35:00,55.42,55.44,55.3,55.35,56500.0,33.6348,33.6469,33.562,33.5923,56500.0
2005-10-06 10:40:00,55.36,55.48,55.36,55.47,54400.0,33.5984,33.6712,33.5984,33.6651,54400.0
2005-10-06 10:45:00,55.43,55.46,55.29,55.35,56100.0,33.6409,33.6591,33.5559,33.5923,56100.0
2005-10-06 10:50:00,55.33,55.34,55.25,55.25,74300.0,33.5802,33.5862,33.5316,33.5316,74300.0
2005-10-06 10:55:00,55.26,55.31,55.24,55.26,57600.0,33.5377,33.568,33.5255,33.5377,57600.0
2005-10-06 11:00:00,55.27,55.3,55.2,55.2,32500.0,33.5437,33.562,33.5013,33.5013,32500.0
2005-10-06 11:05:00,55.2,55.3,55.19,55.22,79700.0,33.5013,33.562,33.4952,33.5134,79700.0
2005-10-06 11:10:00,55.23,55.3,55.2,55.28,50400.0,33.5195,33.562,33.5013,33.5498,50400.0
2005-10-06 11:15:00,55.3,55.47,55.29,55.45,77000.0,33.562,33.6651,33.5559,33.653,77000.0
2005-10-06 11:20:00,55.43,55.49,55.42,55.47,31600.0,33.6409,33.6773,33.6348,33.6651,31600.0
2005-10-06 11:25:00,55.46,55.46,55.39,55.39,27800.0,33.6591,33.6591,33.6166,33.6166,27800.0
2005-10-06 11:30:00,55.38,55.42,55.36,55.4,403000.0,33.6105,33.6348,33.5984,33.6226,403000.0
2005-10-06 11:35:00,55.4,55.43,55.39,55.4,24600.0,33.6226,33.6409,33.6166,33.6226,24600.0
2005-10-06 11:40:00,55.41,55.42,55.36,55.37,38500.0,33.6287,33.6348,33.5984,33.6044,38500.0
2005-10-06 11:45:00,55.39,55.43,55.39,55.42,45100.0,33.6166,33.6409,33.6166,33.6348,45100.0
2005-10-06 11:50:00,55.42,55.43,55.41,55.41,19600.0,33.6348,33.6409,33.6287,33.6287,19600.0
2005-10-06 11:55:00,55.41,55.42,55.35,55.4,43200.0,33.6287,33.6348,33.5923,33.6226,43200.0
2005-10-06 12:00:00,55.41,55.41,55.38,55.39,36200.0,33.6287,33.6287,33.6105,33.6166,36200.0
2005-10-06 12:05:00,55.4,55.4,55.35,55.39,69200.0,33.6226,33.6226,33.5923,33.6166,69200.0
2005-10-06 12:10:00,55.39,55.4,55.33,55.37,38600.0,33.6166,33.6226,33.5802,33.6044,38600.0
2005-10-06 12:15:00,55.38,55.46,55.38,55.43,60600.0,33.6105,33.6591,33.6105,33.6409,60600.0
2005-10-06 12:20:00,55.41,55.57,55.41,55.57,60600.0,33.6287,33.7258,33.6287,33.7258,60600.0
2005-10-06 12:25:00,55.58,55.62,55.47,55.52,36500.0,33.7319,33.7562,33.6651,33.6955,36500.0
2005-10-06 12:30:00,55.52,55.55,55.4,55.49,42000.0,33.6955,33.7137,33.6226,33.6773,42000.0
2005-10-06 12:35:00,55.5,55.54,55.42,55.44,43900.0,33.6833,33.7076,33.6348,33.6469,43900.0
2005-10-06 12:40:00,55.44,55.55,55.42,55.54,75900.0,33.6469,33.7137,33.6348,33.7076,75900.0
2005-10-06 12:45:00,55.54,55.55,55.5,55.51,84300.0,33.7076,33.7137,33.6833,33.6894,84300.0
2005-10-06 12:50:00,55.5,55.55,55.48,55.52,36600.0,33.6833,33.7137,33.6712,33.6955,36600.0
2005-10-06 12:55:00,55.52,55.52,55.48,55.5,55900.0,33.6955,33.6955,33.6712,33.6833,55900.0
2005-10-06 13:00:00,55.5,55.53,55.49,55.52,104800.0,33.6833,33.7015,33.6773,33.6955,104800.0
2005-10-06 13:05:00,55.52,55.59,55.5,55.55,36100.0,33.6955,33.738,33.6833,33.7137,36100.0
2005-10-06 13:10:00,55.55,55.69,55.54,55.6,39000.0,33.7137,33.7986,33.7076,33.744,39000.0
2005-10-06 13:15:00,55.59,55.6,55.52,55.54,24700.0,33.738,33.744,33.6955,33.7076,24700.0
2005-10-06 13:20:00,55.54,55.55,55.4,55.4,19800.0,33.7076,33.7137,33.6226,33.6226,19800.0
2005-10-06 13:25:00,55.4,55.51,55.39,55.5,36000.0,33.6226,33.6894,33.6166,33.6833,36000.0
2005-10-06 13:30:00,55.5,55.55,55.5,55.53,53700.0,33.6833,33.7137,33.6833,33.7015,53700.0
2005-10-06 13:35:00,55.51,55.55,55.5,55.52,26500.0,33.6894,33.7137,33.6833,33.6955,26500.0
2005-10-06 13:40:00,55.52,55.52,55.5,55.51,17500.0,33.6955,33.6955,33.6833,33.6894,17500.0
2005-10-06 13:45:00,55.51,55.52,55.45,55.47,106900.0,33.6894,33.6955,33.653,33.6651,106900.0
2005-10-06 13:50:00,55.47,55.47,55.32,55.33,40600.0,33.6651,33.6651,33.5741,33.5802,40600.0
2005-10-06 13:55:00,55.33,55.35,55.31,55.34,31400.0,33.5802,33.5923,33.568,33.5862,31400.0
2005-10-06 14:00:00,55.33,55.38,55.15,55.2,142800.0,33.5802,33.6105,33.4709,33.5013,142800.0
2005-10-06 14:05:00,55.2,55.32,55.19,55.27,55600.0,33.5013,33.5741,33.4952,33.5437,55600.0
2005-10-06 14:10:00,55.27,55.32,55.25,55.27,17500.0,33.5437,33.5741,33.5316,33.5437,17500.0
2005-10-06 14:15:00,55.27,55.34,55.25,55.32,19700.0,33.5437,33.5862,33.5316,33.5741,19700.0
2005-10-06 14:20:00,55.33,55.35,55.31,55.35,55900.0,33.5802,33.5923,33.568,33.5923,55900.0
2005-10-06 14:25:00,55.36,55.42,55.36,55.4,36000.0,33.5984,33.6348,33.5984,33.6226,36000.0
2005-10-06 14:30:00,55.42,55.42,55.35,55.39,26600.0,33.6348,33.6348,33.5923,33.6166,26600.0
2005-10-06 14:35:00,55.39,55.42,55.35,55.41,35500.0,33.6166,33.6348,33.5923,33.6287,35500.0
2005-10-06 14:40:00,55.42,55.43,55.35,55.38,40600.0,33.6348,33.6409,33.5923,33.6105,40600.0
2005-10-06 14:45:00,55.38,55.42,55.37,55.39,37500.0,33.6105,33.6348,33.6044,33.6166,37500.0
2005-10-06 14:50:00,55.42,55.44,55.35,55.44,91700.0,33.6348,33.6469,33.5923,33.6469,91700.0
2005-10-06 14:55:00,55.44,55.44,55.36,55.4,42800.0,33.6469,33.6469,33.5984,33.6226,42800.0
2005-10-06 15:00:00,55.38,55.39,55.3,55.38,66900.0,33.6105,33.6166,33.562,33.6105,66900.0
2005-10-06 15:05:00,55.37,55.38,55.22,55.23,56900.0,33.6044,33.6105,33.5134,33.5195,56900.0
2005-10-06 15:10:00,55.24,55.31,55.23,55.28,70000.0,33.5255,33.568,33.5195,33.5498,70000.0
2005-10-06 15:15:00,55.29,55.33,55.25,55.26,47600.0,33.5559,33.5802,33.5316,33.5377,47600.0
2005-10-06 15:20:00,55.26,55.27,55.14,55.16,174600.0,33.5377,33.5437,33.4649,33.477,174600.0
2005-10-06 15:25:00,55.16,55.18,55.12,55.12,51400.0,33.477,33.4891,33.4527,33.4527,51400.0
2005-10-06 15:30:00,55.12,55.13,54.95,54.96,174900.0,33.4527,33.4588,33.3495,33.3556,174900.0
2005-10-06 15:35:00,54.97,54.97,54.81,54.88,84300.0,33.3617,33.3617,33.2646,33.3071,84300.0
2005-10-06 15:40:00,54.88,54.96,54.86,54.94,109400.0,33.3071,33.3556,33.2949,33.3435,109400.0
2005-10-06 15:45:00,54.94,55.18,54.93,55.18,150200.0,33.3435,33.4891,33.3374,33.4891,150200.0
2005-10-06 15:50:00,55.18,55.36,55.09,55.22,166100.0,33.4891,33.5984,33.4345,33.5134,166100.0
2005-10-06 15:55:00,55.23,55.26,55.14,55.25,150200.0,33.5195,33.5377,33.4649,33.5316,150200.0
2005-10-07 09:30:00,55.52,55.62,55.5,55.62,110200.0,33.6955,33.7562,33.6833,33.7562,110200.0
2005-10-07 09:35:00,55.61,55.95,55.6,55.88,117200.0,33.7501,33.9564,33.744,33.914,117200.0
2005-10-07 09:40:00,55.97,56.23,55.94,56.18,120300.0,33.9686,34.1264,33.9504,34.096,120300.0
2005-10-07 09:45:00,56.17,56.2,56.03,56.1,106800.0,34.09,34.1082,34.005,34.0475,106800.0
2005-10-07 09:50:00,56.1,56.19,55.99,56.05,76900.0,34.0475,34.1021,33.9807,34.0171,76900.0
2005-10-07 09:55:00,56.04,56.24,56.04,56.24,54000.0,34.0111,34.1324,34.0111,34.1324,54000.0
2005-10-07 10:00:00,56.25,56.43,56.16,56.43,73100.0,34.1385,34.2478,34.0839,34.2478,73100.0
2005-10-07 10:05:00,56.43,56.47,56.09,56.17,63400.0,34.2478,34.272,34.0414,34.09,63400.0
2005-10-07 10:10:00,56.18,56.18,56.05,56.06,50200.0,34.096,34.096,34.0171,34.0232,50200.0
2005-10-07 10:15:00,56.06,56.1,55.94,55.94,67200.0,34.0232,34.0475,33.9504,33.9504,67200.0
2005-10-07 10:20:00,55.94,56.03,55.8,56.03,51100.0,33.9504,34.005,33.8654,34.005,51100.0
2005-10-07 10:25:00,56.0,56.08,55.84,55.88,49800.0,33.9868,34.0353,33.8897,33.914,49800.0
2005-10-07 10:30:00,55.87,55.9,55.81,55.87,53900.0,33.9079,33.9261,33.8715,33.9079,53900.0
2005-10-07 10:35:00,55.88,55.99,55.87,55.93,39700.0,33.914,33.9807,33.9079,33.9443,39700.0
2005-10-07 10:40:00,55.93,56.08,55.92,55.95,64600.0,33.9443,34.0353,33.9382,33.9564,64600.0
2005-10-07 10:45:00,55.95,56.0,55.89,55.98,85200.0,33.9564,33.9868,33.92,33.9747,85200.0
2005-10-07 10:50:00,55.97,56.16,55.89,56.09,84200.0,33.9686,34.0839,33.92,34.0414,84200.0
2005-10-07 10:55:00,56.1,56.12,56.04,56.07,52900.0,34.0475,34.0596,34.0111,34.0293,52900.0
2005-10-07 11:00:00,56.07,56.09,55.98,56.02,64100.0,34.0293,34.0414,33.9747,33.9989,64100.0
2005-10-07 11:05:00,56.04,56.08,56.0,56.0,42200.0,34.0111,34.0353,33.9868,33.9868,42200.0
2005-10-07 11:10:00,56.0,56.07,56.0,56.02,25400.0,33.9868,34.0293,33.9868,33.9989,25400.0
2005-10-07 11:15:00,56.02,56.07,56.0,56.01,17100.0,33.9989,34.0293,33.9868,33.9929,17100.0
2005-10-07 11:20:00,56.01,56.1,56.01,56.1,33100.0,33.9929,34.0475,33.9929,34.0475,33100.0
2005-10-07 11:25:00,56.1,56.2,56.1,56.18,48300.0,34.0475,34.1082,34.0475,34.096,48300.0
2005-10-07 11:30:00,56.16,56.19,56.12,56.17,9700.0,34.0839,34.1021,34.0596,34.09,9700.0
2005-10-07 11:35:00,56.22,56.22,56.18,56.2,29100.0,34.1203,34.1203,34.096,34.1082,29100.0
2005-10-07 11:40:00,56.2,56.26,56.19,56.24,48000.0,34.1082,34.1446,34.1021,34.1324,48000.0
2005-10-07 11:45:00,56.25,56.25,56.16,56.17,14100.0,34.1385,34.1385,34.0839,34.09,14100.0
2005-10-07 11:50:00,56.17,56.32,56.11,56.32,20100.0,34.09,34.181,34.0536,34.181,20100.0
2005-10-07 11:55:00,56.32,56.39,56.27,56.27,28800.0,34.181,34.2235,34.1507,34.1507,28800.0
2005-10-07 12:00:00,56.28,56.46,56.26,56.43,17900.0,34.1567,34.266,34.1446,34.2478,17900.0
2005-10-07 12:05:00,56.44,56.44,56.34,56.36,14900.0,34.2538,34.2538,34.1931,34.2053,14900.0
2005-10-07 12:10:00,56.38,56.4,56.32,56.33,25500.0,34.2174,34.2296,34.181,34.1871,25500.0
2005-10-07 12:15:00,56.33,56.37,56.32,56.35,25600.0,34.1871,34.2113,34.181,34.1992,25600.0
2005-10-07 12:20:00,56.35,56.35,56.21,56.31,21000.0,34.1992,34.1992,34.1142,34.1749,21000.0
2005-10-07 12:25:00,56.32,56.38,56.32,56.38,20400.0,34.181,34.2174,34.181,34.2174,20400.0
2005-10-07 12:30:00,56.37,56.38,56.26,56.3,17000.0,34.2113,34.2174,34.1446,34.1689,17000.0
2005-10-07 12:35:00,56.29,56.32,56.27,56.3,13300.0,34.1628,34.181,34.1507,34.1689,13300.0
2005-10-07 12:40:00,56.29,56.32,56.28,56.31,24800.0,34.1628,34.181,34.1567,34.1749,24800.0
2005-10-07 12:45:00,56.31,56.32,56.29,56.31,14200.0,34.1749,34.181,34.1628,34.1749,14200.0
2005-10-07 12:50:00,56.3,56.31,56.27,56.3,11200.0,34.1689,34.1749,34.1507,34.1689,11200.0
2005-10-07 12:55:00,56.28,56.32,56.25,56.29,22900.0,34.1567,34.181,34.1385,34.1628,22900.0
2005-10-07 13:00:00,56.29,56.32,56.27,56.32,12800.0,34.1628,34.181,34.1507,34.181,12800.0
2005-10-07 13:05:00,56.32,56.33,56.31,56.33,10800.0,34.181,34.1871,34.1749,34.1871,10800.0
2005-10-07 13:10:00,56.34,56.4,56.33,56.38,56600.0,34.1931,34.2296,34.1871,34.2174,56600.0
2005-10-07 13:15:00,56.38,56.4,56.34,56.4,20800.0,34.2174,34.2296,34.1931,34.2296,20800.0
2005-10-07 13:20:00,56.39,56.41,56.37,56.41,31400.0,34.2235,34.2356,34.2113,34.2356,31400.0
2005-10-07 13:25:00,56.41,56.46,56.4,56.45,42500.0,34.2356,34.266,34.2296,34.2599,42500.0
2005-10-07 13:30:00,56.45,56.54,56.45,56.5,43600.0,34.2599,34.3145,34.2599,34.2902,43600.0
2005-10-07 13:35:00,56.5,56.54,56.5,56.51,20000.0,34.2902,34.3145,34.2902,34.2963,20000.0
2005-10-07 13:40:00,56.51,56.51,56.5,56.5,12600.0,34.2963,34.2963,34.2902,34.2902,12600.0
2005-10-07 13:45:00,56.49,56.52,56.49,56.49,36000.0,34.2842,34.3024,34.2842,34.2842,36000.0
2005-10-07 13:50:00,56.5,56.5,56.3,56.3,20600.0,34.2902,34.2902,34.1689,34.1689,20600.0
2005-10-07 13:55:00,56.3,56.35,56.29,56.35,39400.0,34.1689,34.1992,34.1628,34.1992,39400.0
2005-10-07 14:00:00,56.35,56.44,56.35,56.43,21000.0,34.1992,34.2538,34.1992,34.2478,21000.0
2005-10-07 14:05:00,56.42,56.42,56.25,56.32,35400.0,34.2417,34.2417,34.1385,34.181,35400.0
2005-10-07 14:10:00,56.35,56.43,56.35,56.43,18900.0,34.1992,34.2478,34.1992,34.2478,18900.0
2005-10-07 14:15:00,56.43,56.5,56.36,56.5,46900.0,34.2478,34.2902,34.2053,34.2902,46900.0
2005-10-07 14:20:00,56.51,56.57,56.46,56.56,58400.0,34.2963,34.3327,34.266,34.3267,58400.0
2005-10-07 14:25:00,56.57,56.68,56.57,56.63,63900.0,34.3327,34.3995,34.3327,34.3691,63900.0
2005-10-07 14:30:00,56.63,56.68,56.62,56.65,38500.0,34.3691,34.3995,34.3631,34.3813,38500.0
2005-10-07 14:35:00,56.65,56.79,56.64,56.79,46500.0,34.3813,34.4662,34.3752,34.4662,46500.0
2005-10-07 14:40:00,56.8,56.81,56.68,56.75,58500.0,34.4723,34.4784,34.3995,34.442,58500.0
2005-10-07 14:45:00,56.76,56.83,56.73,56.79,45900.0,34.448,34.4905,34.4298,34.4662,45900.0
2005-10-07 14:50:00,56.8,56.9,56.7,56.76,49100.0,34.4723,34.533,34.4116,34.448,49100.0
2005-10-07 14:55:00,56.76,56.79,56.74,56.76,24900.0,34.448,34.4662,34.4359,34.448,24900.0
2005-10-07 15:00:00,56.75,56.76,56.71,56.74,36500.0,34.442,34.448,34.4177,34.4359,36500.0
2005-10-07 15:05:00,56.74,56.75,56.66,56.72,49700.0,34.4359,34.442,34.3873,34.4238,49700.0
2005-10-07 15:10:00,56.72,56.72,56.64,56.68,28800.0,34.4238,34.4238,34.3752,34.3995,28800.0
2005-10-07 15:15:00,56.69,56.74,56.68,56.74,27900.0,34.4056,34.4359,34.3995,34.4359,27900.0
2005-10-07 15:20:00,56.73,56.77,56.68,56.73,45000.0,34.4298,34.4541,34.3995,34.4298,45000.0
2005-10-07 15:25:00,56.73,56.73,56.67,56.71,30100.0,34.4298,34.4298,34.3934,34.4177,30100.0
2005-10-07 15:30:00,56.72,56.74,56.64,56.64,40000.0,34.4238,34.4359,34.3752,34.3752,40000.0
2005-10-07 15:35:00,56.66,56.66,56.6,56.6,38300.0,34.3873,34.3873,34.3509,34.3509,38300.0
2005-10-07 15:40:00,56.59,56.63,56.56,56.57,54600.0,34.3449,34.3691,34.3267,34.3327,54600.0
2005-10-07 15:45:00,56.57,56.62,56.54,56.59,97100.0,34.3327,34.3631,34.3145,34.3449,97100.0
2005-10-07 15:50:00,56.59,56.61,56.56,56.59,70200.0,34.3449,34.357,34.3267,34.3449,70200.0
2005-10-07 15:55:00,56.58,56.6,56.5,56.59,179700.0,34.3388,34.3509,34.2902,34.3449,179700.0
2005-10-10 09:30:00,56.55,56.8,56.4,56.56,54800.0,34.3206,34.4723,34.2296,34.3267,54800.0
2005-10-10 09:35:00,56.56,56.59,56.41,56.51,38700.0,34.3267,34.3449,34.2356,34.2963,38700.0
2005-10-10 09:40:00,56.47,56.59,56.41,56.59,36700.0,34.272,34.3449,34.2356,34.3449,36700.0
2005-10-10 09:45:00,56.59,56.68,56.58,56.61,43900.0,34.3449,34.3995,34.3388,34.357,43900.0
2005-10-10 09:50:00,56.61,56.61,56.56,56.58,80500.0,34.357,34.357,34.3267,34.3388,80500.0
2005-10-10 09:55:00,56.59,56.59,56.38,56.47,33300.0,34.3449,34.3449,34.2174,34.272,33300.0
2005-10-10 10:00:00,56.47,56.52,56.39,56.49,96600.0,34.272,34.3024,34.2235,34.2842,96600.0
2005-10-10 10:05:00,56.47,56.58,56.47,56.55,32200.0,34.272,34.3388,34.272,34.3206,32200.0
2005-10-10 10:10:00,56.53,56.53,56.4,56.46,52500.0,34.3085,34.3085,34.2296,34.266,52500.0
2005-10-10 10:15:00,56.46,56.52,56.42,56.43,25700.0,34.266,34.3024,34.2417,34.2478,25700.0
2005-10-10 10:20:00,56.42,56.51,56.42,56.47,31700.0,34.2417,34.2963,34.2417,34.272,31700.0
2005-10-10 10:25:00,56.45,56.46,56.4,56.4,24900.0,34.2599,34.266,34.2296,34.2296,24900.0
2005-10-10 10:30:00,56.4,56.44,56.4,56.42,38300.0,34.2296,34.2538,34.2296,34.2417,38300.0
2005-10-10 10:35:00,56.41,56.43,56.4,56.41,98900.0,34.2356,34.2478,34.2296,34.2356,98900.0
2005-10-10 10:40:00,56.41,56.41,56.36,56.38,75700.0,34.2356,34.2356,34.2053,34.2174,75700.0
2005-10-10 10:45:00,56.38,56.44,56.23,56.23,31600.0,34.2174,34.2538,34.1264,34.1264,31600.0
2005-10-10 10:50:00,56.23,56.24,56.07,56.07,29100.0,34.1264,34.1324,34.0293,34.0293,29100.0
2005-10-10 10:55:00,56.05,56.13,56.0,56.1,34000.0,34.0171,34.0657,33.9868,34.0475,34000.0
2005-10-10 11:00:00,56.1,56.26,56.1,56.22,76200.0,34.0475,34.1446,34.0475,34.1203,76200.0
2005-10-10 11:05:00,56.22,56.25,56.17,56.22,27300.0,34.1203,34.1385,34.09,34.1203,27300.0
2005-10-10 11:10:00,56.22,56.24,56.09,56.11,9900.0,34.1203,34.1324,34.0414,34.0536,9900.0
2005-10-10 11:15:00,56.1,56.13,56.0,56.0,33600.0,34.0475,34.0657,33.9868,33.9868,33600.0
2005-10-10 11:20:00,56.0,56.08,56.0,56.08,27900.0,33.9868,34.0353,33.9868,34.0353,27900.0
2005-10-10 11:25:00,56.07,56.09,56.04,56.09,34700.0,34.0293,34.0414,34.0111,34.0414,34700.0
2005-10-10 11:30:00,56.09,56.13,55.99,55.99,23800.0,34.0414,34.0657,33.9807,33.9807,23800.0
2005-10-10 11:35:00,55.93,55.93,55.78,55.79,30900.0,33.9443,33.9443,33.8533,33.8593,30900.0
2005-10-10 11:40:00,55.8,55.84,55.73,55.78,44300.0,33.8654,33.8897,33.8229,33.8533,44300.0
2005-10-10 11:45:00,55.8,55.82,55.66,55.67,27500.0,33.8654,33.8775,33.7804,33.7865,27500.0
2005-10-10 11:50:00,55.71,55.72,55.62,55.63,32300.0,33.8108,33.8169,33.7562,33.7622,32300.0
2005-10-10 11:55:00,55.66,55.72,55.64,55.72,10700.0,33.7804,33.8169,33.7683,33.8169,10700.0
2005-10-10 12:00:00,55.72,55.84,55.72,55.78,30700.0,33.8169,33.8897,33.8169,33.8533,30700.0
2005-10-10 12:05:00,55.78,55.8,55.73,55.8,20200.0,33.8533,33.8654,33.8229,33.8654,20200.0
2005-10-10 12:10:00,55.78,55.78,55.71,55.76,7600.0,33.8533,33.8533,33.8108,33.8411,7600.0
2005-10-10 12:15:00,55.76,55.77,55.74,55.74,10800.0,33.8411,33.8472,33.829,33.829,10800.0
2005-10-10 12:20:00,55.74,55.8,55.74,55.79,27800.0,33.829,33.8654,33.829,33.8593,27800.0
2005-10-10 12:25:00,55.76,55.76,55.7,55.76,110900.0,33.8411,33.8411,33.8047,33.8411,110900.0
2005-10-10 12:30:00,55.77,55.84,55.76,55.83,20000.0,33.8472,33.8897,33.8411,33.8836,20000.0
2005-10-10 12:35:00,55.84,55.88,55.8,55.87,40600.0,33.8897,33.914,33.8654,33.9079,40600.0
2005-10-10 12:40:00,55.86,55.86,55.75,55.77,13200.0,33.9018,33.9018,33.8351,33.8472,13200.0
2005-10-10 12:45:00,55.78,55.81,55.73,55.76,25700.0,33.8533,33.8715,33.8229,33.8411,25700.0
2005-10-10 12:50:00,55.76,55.98,55.76,55.89,50900.0,33.8411,33.9747,33.8411,33.92,50900.0
2005-10-10 12:55:00,55.88,55.89,55.8,55.85,19500.0,33.914,33.92,33.8654,33.8958,19500.0
2005-10-10 13:00:00,55.86,55.91,55.86,55.9,34800.0,33.9018,33.9322,33.9018,33.9261,34800.0
2005-10-10 13:05:00,55.9,55.91,55.9,55.91,16600.0,33.9261,33.9322,33.9261,33.9322,16600.0
2005-10-10 13:10:00,55.91,55.92,55.9,55.9,36700.0,33.9322,33.9382,33.9261,33.9261,36700.0
2005-10-10 13:15:00,55.9,55.95,55.89,55.92,12000.0,33.9261,33.9564,33.92,33.9382,12000.0
2005-10-10 13:20:00,55.91,55.99,55.86,55.96,19000.0,33.9322,33.9807,33.9018,33.9625,19000.0
2005-10-10 13:25:00,55.95,55.96,55.9,55.9,9500.0,33.9564,33.9625,33.9261,33.9261,9500.0
2005-10-10 13:30:00,55.88,55.99,55.85,55.99,25700.0,33.914,33.9807,33.8958,33.9807,25700.0
2005-10-10 13:35:00,55.96,55.99,55.87,55.87,14900.0,33.9625,33.9807,33.9079,33.9079,14900.0
2005-10-10 13:40:00,55.86,55.87,55.76,55.82,22300.0,33.9018,33.9079,33.8411,33.8775,22300.0
2005-10-10 13:45:00,55.8,55.82,55.67,55.68,25100.0,33.8654,33.8775,33.7865,33.7926,25100.0
2005-10-10 13:50:00,55.69,55.69,55.61,55.64,22500.0,33.7986,33.7986,33.7501,33.7683,22500.0
2005-10-10 13:55:00,55.65,55.73,55.65,55.73,43500.0,33.7744,33.8229,33.7744,33.8229,43500.0
2005-10-10 14:00:00,55.73,55.74,55.67,55.68,25300.0,33.8229,33.829,33.7865,33.7926,25300.0
2005-10-10 14:05:00,55.69,55.7,55.62,55.63,21200.0,33.7986,33.8047,33.7562,33.7622,21200.0
2005-10-10 14:10:00,55.62,55.63,55.59,55.6,25800.0,33.7562,33.7622,33.738,33.744,25800.0
2005-10-10 14:15:00,55.6,55.61,55.44,55.44,27000.0,33.744,33.7501,33.6469,33.6469,27000.0
2005-10-10 14:20:00,55.46,55.49,55.28,55.33,72000.0,33.6591,33.6773,33.5498,33.5802,72000.0
2005-10-10 14:25:00,55.32,55.35,55.28,55.29,60800.0,33.5741,33.5923,33.5498,33.5559,60800.0
2005-10-10 14:30:00,55.3,55.36,55.3,55.35,25900.0,33.562,33.5984,33.562,33.5923,25900.0
2005-10-10 14:35:00,55.34,55.38,55.31,55.31,18800.0,33.5862,33.6105,33.568,33.568,18800.0
2005-10-10 14:40:00,55.27,55.32,55.2,55.23,47300.0,33.5437,33.5741,33.5013,33.5195,47300.0
2005-10-10 14:45:00,55.24,55.25,55.1,55.11,76300.0,33.5255,33.5316,33.4406,33.4466,76300.0
2005-10-10 14:50:00,55.11,55.26,55.08,55.21,59400.0,33.4466,33.5377,33.4284,33.5073,59400.0
2005-10-10 14:55:00,55.21,55.36,55.21,55.26,58400.0,33.5073,33.5984,33.5073,33.5377,58400.0
2005-10-10 15:00:00,55.26,55.38,55.25,55.37,58200.0,33.5377,33.6105,33.5316,33.6044,58200.0
2005-10-10 15:05:00,55.37,55.44,55.36,55.37,32500.0,33.6044,33.6469,33.5984,33.6044,32500.0
2005-10-10 15:10:00,55.37,55.47,55.35,55.47,74600.0,33.6044,33.6651,33.5923,33.6651,74600.0
2005-10-10 15:15:00,55.46,55.5,55.45,55.49,85500.0,33.6591,33.6833,33.653,33.6773,85500.0
2005-10-10 15:20:00,55.5,55.58,55.49,55.58,26400.0,33.6833,33.7319,33.6773,33.7319,26400.0
2005-10-10 15:25:00,55.59,55.67,55.54,55.65,58600.0,33.738,33.7865,33.7076,33.7744,58600.0
2005-10-10 15:30:00,55.65,55.66,55.59,55.64,110300.0,33.7744,33.7804,33.738,33.7683,110300.0
2005-10-10 15:35:00,55.65,55.79,55.62,55.77,96200.0,33.7744,33.8593,33.7562,33.8472,96200.0
2005-10-10 15:40:00,55.77,55.77,55.7,55.74,71200.0,33.8472,33.8472,33.8047,33.829,71200.0
2005-10-10 15:45:00,55.74,55.78,55.69,55.7,42200.0,33.829,33.8533,33.7986,33.8047,42200.0
2005-10-10 15:50:00,55.7,55.7,55.59,55.59,73400.0,33.8047,33.8047,33.738,33.738,73400.0
2005-10-10 15:55:00,55.59,55.62,55.56,55.61,80600.0,33.738,33.7562,33.7198,33.7501,80600.0
2005-10-11 09:30:00,55.86,56.04,55.86,56.0,98100.0,33.9018,34.0111,33.9018,33.9868,98100.0
2005-10-11 09:35:00,56.0,56.3,55.98,56.26,54200.0,33.9868,34.1689,33.9747,34.1446,54200.0
2005-10-11 09:40:00,56.25,56.25,56.13,56.16,35500.0,34.1385,34.1385,34.0657,34.0839,35500.0
2005-10-11 09:45:00,56.17,56.31,56.15,56.26,43200.0,34.09,34.1749,34.0778,34.1446,43200.0
2005-10-11 09:50:00,56.26,56.4,56.17,56.31,37900.0,34.1446,34.2296,34.09,34.1749,37900.0
2005-10-11 09:55:00,56.35,56.35,56.24,56.32,40900.0,34.1992,34.1992,34.1324,34.181,40900.0
2005-10-11 10:00:00,56.33,56.36,56.16,56.34,63400.0,34.1871,34.2053,34.0839,34.1931,63400.0
2005-10-11 10:05:00,56.35,56.54,56.35,56.35,44900.0,34.1992,34.3145,34.1992,34.1992,44900.0
2005-10-11 10:10:00,56.36,56.38,56.32,56.33,16600.0,34.2053,34.2174,34.181,34.1871,16600.0
2005-10-11 10:15:00,56.34,56.34,56.2,56.25,14800.0,34.1931,34.1931,34.1082,34.1385,14800.0
2005-10-11 10:20:00,56.25,56.31,56.24,56.28,25400.0,34.1385,34.1749,34.1324,34.1567,25400.0
2005-10-11 10:25:00,56.3,56.44,56.3,56.41,29800.0,34.1689,34.2538,34.1689,34.2356,29800.0
2005-10-11 10:30:00,56.41,56.45,56.38,56.39,18100.0,34.2356,34.2599,34.2174,34.2235,18100.0
2005-10-11 10:35:00,56.39,56.39,56.31,56.31,20300.0,34.2235,34.2235,34.1749,34.1749,20300.0
2005-10-11 10:40:00,56.31,56.35,56.16,56.16,20600.0,34.1749,34.1992,34.0839,34.0839,20600.0
2005-10-11 10:45:00,56.17,56.3,56.17,56.24,29600.0,34.09,34.1689,34.09,34.1324,29600.0
2005-10-11 10:50:00,56.27,56.28,56.1,56.11,35400.0,34.1507,34.1567,34.0475,34.0536,35400.0
2005-10-11 10:55:00,56.14,56.18,56.1,56.14,39700.0,34.0718,34.096,34.0475,34.0718,39700.0
2005-10-11 11:00:00,56.13,56.16,56.1,56.11,31900.0,34.0657,34.0839,34.0475,34.0536,31900.0
2005-10-11 11:05:00,56.11,56.22,56.1,56.16,35000.0,34.0536,34.1203,34.0475,34.0839,35000.0
2005-10-11 11:10:00,56.19,56.2,56.12,56.14,25400.0,34.1021,34.1082,34.0596,34.0718,25400.0
2005-10-11 11:15:00,56.13,56.2,56.1,56.13,37800.0,34.0657,34.1082,34.0475,34.0657,37800.0
2005-10-11 11:20:00,56.13,56.13,56.1,56.11,14100.0,34.0657,34.0657,34.0475,34.0536,14100.0
2005-10-11 11:25:00,56.1,56.11,56.09,56.1,65200.0,34.0475,34.0536,34.0414,34.0475,65200.0
2005-10-11 11:30:00,56.1,56.11,56.06,56.1,28900.0,34.0475,34.0536,34.0232,34.0475,28900.0
2005-10-11 11:35:00,56.1,56.11,56.0,56.0,46000.0,34.0475,34.0536,33.9868,33.9868,46000.0
2005-10-11 11:40:00,55.99,56.09,55.99,56.03,36100.0,33.9807,34.0414,33.9807,34.005,36100.0
2005-10-11 11:45:00,56.02,56.08,55.97,55.97,13800.0,33.9989,34.0353,33.9686,33.9686,13800.0
2005-10-11 11:50:00,56.02,56.11,56.0,56.08,19400.0,33.9989,34.0536,33.9868,34.0353,19400.0
2005-10-11 11:55:00,56.08,56.18,56.05,56.18,29300.0,34.0353,34.096,34.0171,34.096,29300.0
2005-10-11 12:00:00,56.15,56.15,56.08,56.1,23000.0,34.0778,34.0778,34.0353,34.0475,23000.0
2005-10-11 12:05:00,56.08,56.11,56.08,56.09,22600.0,34.0353,34.0536,34.0353,34.0414,22600.0
2005-10-11 12:10:00,56.09,56.1,56.03,56.07,47100.0,34.0414,34.0475,34.005,34.0293,47100.0
2005-10-11 12:15:00,56.06,56.09,56.0,56.02,38900.0,34.0232,34.0414,33.9868,33.9989,38900.0
2005-10-11 12:20:00,56.01,56.05,56.0,56.05,46800.0,33.9929,34.0171,33.9868,34.0171,46800.0
2005-10-11 12:25:00,56.05,56.05,56.0,56.05,67300.0,34.0171,34.0171,33.9868,34.0171,67300.0
2005-10-11 12:30:00,56.04,56.05,55.99,56.02,58100.0,34.0111,34.0171,33.9807,33.9989,58100.0
2005-10-11 12:35:00,56.01,56.1,56.01,56.09,28200.0,33.9929,34.0475,33.9929,34.0414,28200.0
2005-10-11 12:40:00,56.09,56.13,56.07,56.12,19900.0,34.0414,34.0657,34.0293,34.0596,19900.0
2005-10-11 12:45:00,56.12,56.2,56.12,56.18,19500.0,34.0596,34.1082,34.0596,34.096,19500.0
2005-10-11 12:50:00,56.2,56.22,56.15,56.22,19600.0,34.1082,34.1203,34.0778,34.1203,19600.0
2005-10-11 12:55:00,56.22,56.25,56.19,56.23,5800.0,34.1203,34.1385,34.1021,34.1264,5800.0
2005-10-11 13:00:00,56.25,56.26,56.21,56.25,16100.0,34.1385,34.1446,34.1142,34.1385,16100.0
2005-10-11 13:05:00,56.25,56.25,56.2,56.25,12600.0,34.1385,34.1385,34.1082,34.1385,12600.0
2005-10-11 13:10:00,56.26,56.26,56.21,56.21,29400.0,34.1446,34.1446,34.1142,34.1142,29400.0
2005-10-11 13:15:00,56.22,56.22,56.13,56.14,95700.0,34.1203,34.1203,34.0657,34.0718,95700.0
2005-10-11 13:20:00,56.14,56.14,56.05,56.06,11800.0,34.0718,34.0718,34.0171,34.0232,11800.0
2005-10-11 13:25:00,56.07,56.11,56.05,56.05,14400.0,34.0293,34.0536,34.0171,34.0171,14400.0
2005-10-11 13:30:00,56.04,56.06,55.97,56.05,138500.0,34.0111,34.0232,33.9686,34.0171,138500.0
2005-10-11 13:35:00,56.06,56.11,56.04,56.05,23000.0,34.0232,34.0536,34.0111,34.0171,23000.0
2005-10-11 13:40:00,56.02,56.03,55.91,55.94,18300.0,33.9989,34.005,33.9322,33.9504,18300.0
2005-10-11 13:45:00,55.94,56.01,55.91,55.99,32500.0,33.9504,33.9929,33.9322,33.9807,32500.0
2005-10-11 13:50:00,55.98,55.98,55.91,55.91,9100.0,33.9747,33.9747,33.9322,33.9322,9100.0
2005-10-11 13:55:00,55.9,55.9,55.76,55.86,47800.0,33.9261,33.9261,33.8411,33.9018,47800.0
2005-10-11 14:00:00,55.86,55.87,55.7,55.7,37800.0,33.9018,33.9079,33.8047,33.8047,37800.0
2005-10-11 14:05:00,55.7,55.76,55.58,55.73,63900.0,33.8047,33.8411,33.7319,33.8229,63900.0
2005-10-11 14:10:00,55.73,56.06,55.73,56.03,75600.0,33.8229,34.0232,33.8229,34.005,75600.0
2005-10-11 14:15:00,56.03,56.16,55.98,56.11,65900.0,34.005,34.0839,33.9747,34.0536,65900.0
2005-10-11 14:20:00,56.11,56.19,56.11,56.16,29200.0,34.0536,34.1021,34.0536,34.0839,29200.0
2005-10-11 14:25:00,56.15,56.2,56.15,56.17,43700.0,34.0778,34.1082,34.0778,34.09,43700.0
2005-10-11 14:30:00,56.16,56.18,56.1,56.17,45800.0,34.0839,34.096,34.0475,34.09,45800.0
2005-10-11 14:35:00,56.16,56.18,56.11,56.11,16600.0,34.0839,34.096,34.0536,34.0536,16600.0
2005-10-11 14:40:00,56.12,56.12,55.97,56.07,64200.0,34.0596,34.0596,33.9686,34.0293,64200.0
2005-10-11 14:45:00,56.07,56.07,56.01,56.02,14500.0,34.0293,34.0293,33.9929,33.9989,14500.0
2005-10-11 14:50:00,56.03,56.1,55.96,56.0,21300.0,34.005,34.0475,33.9625,33.9868,21300.0
2005-10-11 14:55:00,56.03,56.05,55.8,55.85,36800.0,34.005,34.0171,33.8654,33.8958,36800.0
2005-10-11 15:00:00,55.9,55.94,55.83,55.84,25900.0,33.9261,33.9504,33.8836,33.8897,25900.0
2005-10-11 15:05:00,55.85,55.88,55.76,55.76,32200.0,33.8958,33.914,33.8411,33.8411,32200.0
2005-10-11 15:10:00,55.76,55.81,55.72,55.78,32900.0,33.8411,33.8715,33.8169,33.8533,32900.0
2005-10-11 15:15:00,55.78,55.8,55.74,55.79,133700.0,33.8533,33.8654,33.829,33.8593,133700.0
2005-10-11 15:20:00,55.78,55.78,55.62,55.65,59200.0,33.8533,33.8533,33.7562,33.7744,59200.0
2005-10-11 15:25:00,55.64,55.75,55.6,55.6,53000.0,33.7683,33.8351,33.744,33.744,53000.0
2005-10-11 15:30:00,55.62,55.62,55.53,55.56,66700.0,33.7562,33.7562,33.7015,33.7198,66700.0
2005-10-11 15:35:00,55.56,55.65,55.56,55.6,49200.0,33.7198,33.7744,33.7198,33.744,49200.0
2005-10-11 15:40:00,55.6,55.62,55.52,55.62,159100.0,33.744,33.7562,33.6955,33.7562,159100.0
2005-10-11 15:45:00,55.61,55.71,55.56,55.57,77700.0,33.7501,33.8108,33.7198,33.7258,77700.0
2005-10-11 15:50:00,55.57,55.58,55.5,55.55,57500.0,33.7258,33.7319,33.6833,33.7137,57500.0
2005-10-11 15:55:00,55.55,55.62,55.55,55.61,55400.0,33.7137,33.7562,33.7137,33.7501,55400.0
2005-10-12 09:30:00,55.65,55.76,55.56,55.75,91900.0,33.7744,33.8411,33.7198,33.8351,91900.0
2005-10-12 09:35:00,55.75,55.98,55.75,55.91,42500.0,33.8351,33.9747,33.8351,33.9322,42500.0
2005-10-12 09:40:00,55.91,56.0,55.8,55.82,61000.0,33.9322,33.9868,33.8654,33.8775,61000.0
2005-10-12 09:45:00,55.81,55.98,55.8,55.93,66200.0,33.8715,33.9747,33.8654,33.9443,66200.0
2005-10-12 09:50:00,55.93,56.0,55.93,55.98,78300.0,33.9443,33.9868,33.9443,33.9747,78300.0
2005-10-12 09:55:00,55.97,56.16,55.96,56.12,102900.0,33.9686,34.0839,33.9625,34.0596,102900.0
2005-10-12 10:00:00,56.16,56.23,56.13,56.17,47300.0,34.0839,34.1264,34.0657,34.09,47300.0
2005-10-12 10:05:00,56.17,56.17,55.85,55.86,35400.0,34.09,34.09,33.8958,33.9018,35400.0
2005-10-12 10:10:00,55.86,56.11,55.85,56.05,46900.0,33.9018,34.0536,33.8958,34.0171,46900.0
2005-10-12 10:15:00,56.06,56.2,56.04,56.14,48900.0,34.0232,34.1082,34.0111,34.0718,48900.0
2005-10-12 10:20:00,56.1,56.11,55.95,55.97,27300.0,34.0475,34.0536,33.9564,33.9686,27300.0
2005-10-12 10:25:00,55.96,56.06,55.92,55.99,26900.0,33.9625,34.0232,33.9382,33.9807,26900.0
2005-10-12 10:30:00,56.01,56.03,55.85,55.89,22700.0,33.9929,34.005,33.8958,33.92,22700.0
2005-10-12 10:35:00,55.89,55.89,55.8,55.8,32400.0,33.92,33.92,33.8654,33.8654,32400.0
2005-10-12 10:40:00,55.8,55.84,55.8,55.8,34300.0,33.8654,33.8897,33.8654,33.8654,34300.0
2005-10-12 10:45:00,55.8,55.95,55.8,55.91,64000.0,33.8654,33.9564,33.8654,33.9322,64000.0
2005-10-12 10:50:00,55.91,55.91,55.78,55.8,70800.0,33.9322,33.9322,33.8533,33.8654,70800.0
2005-10-12 10:55:00,55.8,55.85,55.79,55.81,90400.0,33.8654,33.8958,33.8593,33.8715,90400.0
2005-10-12 11:00:00,55.85,55.85,55.68,55.75,16900.0,33.8958,33.8958,33.7926,33.8351,16900.0
2005-10-12 11:05:00,55.75,55.8,55.74,55.8,41500.0,33.8351,33.8654,33.829,33.8654,41500.0
2005-10-12 11:10:00,55.8,55.89,55.77,55.83,81700.0,33.8654,33.92,33.8472,33.8836,81700.0
2005-10-12 11:15:00,55.83,55.83,55.69,55.81,60100.0,33.8836,33.8836,33.7986,33.8715,60100.0
2005-10-12 11:20:00,55.79,55.8,55.73,55.73,142300.0,33.8593,33.8654,33.8229,33.8229,142300.0
2005-10-12 11:25:00,55.72,55.75,55.68,55.7,34900.0,33.8169,33.8351,33.7926,33.8047,34900.0
2005-10-12 11:30:00,55.71,55.74,55.65,55.73,45900.0,33.8108,33.829,33.7744,33.8229,45900.0
2005-10-12 11:35:00,55.73,55.74,55.6,55.66,34000.0,33.8229,33.829,33.744,33.7804,34000.0
2005-10-12 11:40:00,55.66,55.66,55.55,55.55,108500.0,33.7804,33.7804,33.7137,33.7137,108500.0
2005-10-12 11:45:00,55.53,55.53,55.35,55.38,37400.0,33.7015,33.7015,33.5923,33.6105,37400.0
2005-10-12 11:50:00,55.38,55.43,55.2,55.22,32800.0,33.6105,33.6409,33.5013,33.5134,32800.0
2005-10-12 11:55:00,55.23,55.25,55.03,55.04,55300.0,33.5195,33.5316,33.3981,33.4042,55300.0
2005-10-12 12:00:00,55.04,55.04,54.9,55.02,75700.0,33.4042,33.4042,33.3192,33.392,75700.0
2005-10-12 12:05:00,55.02,55.09,55.0,55.07,42400.0,33.392,33.4345,33.3799,33.4224,42400.0
2005-10-12 12:10:00,55.08,55.16,55.08,55.12,90500.0,33.4284,33.477,33.4284,33.4527,90500.0
2005-10-12 12:15:00,55.12,55.27,55.12,55.17,55800.0,33.4527,33.5437,33.4527,33.4831,55800.0
2005-10-12 12:20:00,55.18,55.18,55.09,55.09,79900.0,33.4891,33.4891,33.4345,33.4345,79900.0
2005-10-12 12:25:00,55.07,55.08,55.02,55.05,13300.0,33.4224,33.4284,33.392,33.4102,13300.0
2005-10-12 12:30:00,55.05,55.15,55.04,55.08,25300.0,33.4102,33.4709,33.4042,33.4284,25300.0
2005-10-12 12:35:00,55.08,55.11,55.06,55.08,14500.0,33.4284,33.4466,33.4163,33.4284,14500.0
2005-10-12 12:40:00,55.07,55.08,55.04,55.06,8500.0,33.4224,33.4284,33.4042,33.4163,8500.0
2005-10-12 12:45:00,55.04,55.05,54.8,54.81,140900.0,33.4042,33.4102,33.2585,33.2646,140900.0
2005-10-12 12:50:00,55.0,55.0,54.76,54.83,41400.0,33.3799,33.3799,33.2342,33.2767,41400.0
2005-10-12 12:55:00,54.82,54.9,54.82,54.85,25600.0,33.2706,33.3192,33.2706,33.2888,25600.0
2005-10-12 13:00:00,54.85,54.85,54.6,54.64,84600.0,33.2888,33.2888,33.1371,33.1614,84600.0
2005-10-12 13:05:00,54.64,54.81,54.63,54.81,141400.0,33.1614,33.2646,33.1553,33.2646,141400.0
2005-10-12 13:10:00,54.81,54.85,54.77,54.85,46400.0,33.2646,33.2888,33.2403,33.2888,46400.0
2005-10-12 13:15:00,54.86,54.95,54.84,54.95,38100.0,33.2949,33.3495,33.2828,33.3495,38100.0
2005-10-12 13:20:00,54.91,55.0,54.86,54.99,34100.0,33.3253,33.3799,33.2949,33.3738,34100.0
2005-10-12 13:25:00,54.99,55.11,54.94,55.02,34600.0,33.3738,33.4466,33.3435,33.392,34600.0
2005-10-12 13:30:00,55.01,55.02,54.85,54.9,23000.0,33.386,33.392,33.2888,33.3192,23000.0
2005-10-12 13:35:00,54.9,55.08,54.9,55.05,17200.0,33.3192,33.4284,33.3192,33.4102,17200.0
2005-10-12 13:40:00,55.05,55.05,54.83,54.83,21100.0,33.4102,33.4102,33.2767,33.2767,21100.0
2005-10-12 13:45:00,54.81,54.83,54.73,54.78,25800.0,33.2646,33.2767,33.216,33.2464,25800.0
2005-10-12 13:50:00,54.76,54.77,54.7,54.71,26400.0,33.2342,33.2403,33.1978,33.2039,26400.0
2005-10-12 13:55:00,54.7,54.73,54.68,54.69,33600.0,33.1978,33.216,33.1857,33.1917,33600.0
2005-10-12 14:00:00,54.69,54.8,54.65,54.73,115500.0,33.1917,33.2585,33.1675,33.216,115500.0
2005-10-12 14:05:00,54.74,54.77,54.66,54.67,37800.0,33.2221,33.2403,33.1735,33.1796,37800.0
2005-10-12 14:10:00,54.68,54.69,54.5,54.5,82900.0,33.1857,33.1917,33.0764,33.0764,82900.0
2005-10-12 14:15:00,54.51,54.6,54.49,54.57,72300.0,33.0825,33.1371,33.0704,33.1189,72300.0
2005-10-12 14:20:00,54.6,54.6,54.5,54.57,69500.0,33.1371,33.1371,33.0764,33.1189,69500.0
2005-10-12 14:25:00,54.57,54.74,54.5,54.74,155500.0,33.1189,33.2221,33.0764,33.2221,155500.0
2005-10-12 14:30:00,54.74,54.77,54.66,54.7,44300.0,33.2221,33.2403,33.1735,33.1978,44300.0
2005-10-12 14:35:00,54.68,54.75,54.68,54.73,34400.0,33.1857,33.2282,33.1857,33.216,34400.0
2005-10-12 14:40:00,54.72,54.8,54.65,54.75,46000.0,33.2099,33.2585,33.1675,33.2282,46000.0
2005-10-12 14:45:00,54.73,54.74,54.68,54.68,90700.0,33.216,33.2221,33.1857,33.1857,90700.0
2005-10-12 14:50:00,54.7,54.74,54.65,54.68,144900.0,33.1978,33.2221,33.1675,33.1857,144900.0
2005-10-12 14:55:00,54.68,54.71,54.63,54.67,51300.0,33.1857,33.2039,33.1553,33.1796,51300.0
2005-10-12 15:00:00,54.66,54.74,54.61,54.73,56000.0,33.1735,33.2221,33.1432,33.216,56000.0
2005-10-12 15:05:00,54.73,54.81,54.73,54.76,47400.0,33.216,33.2646,33.216,33.2342,47400.0
2005-10-12 15:10:00,54.76,54.79,54.76,54.78,36200.0,33.2342,33.2524,33.2342,33.2464,36200.0
2005-10-12 15:15:00,54.77,54.8,54.73,54.8,50300.0,33.2403,33.2585,33.216,33.2585,50300.0
2005-10-12 15:20:00,54.79,55.0,54.79,54.99,51800.0,33.2524,33.3799,33.2524,33.3738,51800.0
2005-10-12 15:25:00,55.02,55.06,54.94,55.02,45800.0,33.392,33.4163,33.3435,33.392,45800.0
2005-10-12 15:30:00,54.98,55.02,54.95,54.95,61100.0,33.3677,33.392,33.3495,33.3495,61100.0
2005-10-12 15:35:00,54.95,54.96,54.89,54.9,61500.0,33.3495,33.3556,33.3131,33.3192,61500.0
2005-10-12 15:40:00,54.89,54.92,54.87,54.9,98200.0,33.3131,33.3313,33.301,33.3192,98200.0
2005-10-12 15:45:00,54.88,54.94,54.87,54.9,115700.0,33.3071,33.3435,33.301,33.3192,115700.0
2005-10-12 15:50:00,54.85,54.91,54.84,54.88,154800.0,33.2888,33.3253,33.2828,33.3071,154800.0
2005-10-12 15:55:00,54.87,54.92,54.79,54.79,402100.0,33.301,33.3313,33.2524,33.2524,402100.0
2005-10-13 09:30:00,54.56,54.57,54.48,54.49,136400.0,33.1128,33.1189,33.0643,33.0704,136400.0
2005-10-13 09:35:00,54.49,54.88,54.49,54.88,45300.0,33.0704,33.3071,33.0704,33.3071,45300.0
2005-10-13 09:40:00,54.88,54.9,54.75,54.8,310800.0,33.3071,33.3192,33.2282,33.2585,310800.0
2005-10-13 09:45:00,54.79,54.8,54.67,54.68,39200.0,33.2524,33.2585,33.1796,33.1857,39200.0
2005-10-13 09:50:00,54.67,54.67,54.44,54.54,30900.0,33.1796,33.1796,33.04,33.1007,30900.0
2005-10-13 09:55:00,54.55,54.96,54.55,54.94,41800.0,33.1068,33.3556,33.1068,33.3435,41800.0
2005-10-13 10:00:00,54.94,54.95,54.71,54.75,31200.0,33.3435,33.3495,33.2039,33.2282,31200.0
2005-10-13 10:05:00,54.74,54.86,54.74,54.79,50300.0,33.2221,33.2949,33.2221,33.2524,50300.0
2005-10-13 10:10:00,54.79,54.8,54.71,54.72,31300.0,33.2524,33.2585,33.2039,33.2099,31300.0
2005-10-13 10:15:00,54.72,54.74,54.7,54.7,250200.0,33.2099,33.2221,33.1978,33.1978,250200.0
2005-10-13 10:20:00,54.7,54.71,54.51,54.51,58700.0,33.1978,33.2039,33.0825,33.0825,58700.0
2005-10-13 10:25:00,54.5,54.66,54.48,54.66,64100.0,33.0764,33.1735,33.0643,33.1735,64100.0
2005-10-13 10:30:00,54.66,54.75,54.58,54.68,177800.0,33.1735,33.2282,33.125,33.1857,177800.0
2005-10-13 10:35:00,54.68,54.84,54.68,54.81,55400.0,33.1857,33.2828,33.1857,33.2646,55400.0
2005-10-13 10:40:00,54.81,54.88,54.78,54.84,52600.0,33.2646,33.3071,33.2464,33.2828,52600.0
2005-10-13 10:45:00,54.82,54.83,54.69,54.71,28000.0,33.2706,33.2767,33.1917,33.2039,28000.0
2005-10-13 10:50:00,54.69,54.69,54.63,54.65,37000.0,33.1917,33.1917,33.1553,33.1675,37000.0
2005-10-13 10:55:00,54.63,54.65,54.59,54.61,79800.0,33.1553,33.1675,33.1311,33.1432,79800.0
2005-10-13 11:00:00,54.61,54.64,54.55,54.55,71100.0,33.1432,33.1614,33.1068,33.1068,71100.0
2005-10-13 11:05:00,54.57,54.63,54.51,54.52,65600.0,33.1189,33.1553,33.0825,33.0886,65600.0
2005-10-13 11:10:00,54.53,54.56,54.51,54.54,28100.0,33.0946,33.1128,33.0825,33.1007,28100.0
2005-10-13 11:15:00,54.54,54.56,54.5,54.5,255600.0,33.1007,33.1128,33.0764,33.0764,255600.0
2005-10-13 11:20:00,54.47,54.49,54.28,54.32,45600.0,33.0582,33.0704,32.9429,32.9672,45600.0
2005-10-13 11:25:00,54.38,54.49,54.32,54.48,196900.0,33.0036,33.0704,32.9672,33.0643,196900.0
2005-10-13 11:30:00,54.48,54.48,54.33,54.43,31700.0,33.0643,33.0643,32.9733,33.0339,31700.0
2005-10-13 11:35:00,54.4,54.41,54.25,54.31,38200.0,33.0157,33.0218,32.9247,32.9611,38200.0
2005-10-13 11:40:00,54.32,54.33,54.21,54.21,29800.0,32.9672,32.9733,32.9004,32.9004,29800.0
2005-10-13 11:45:00,54.21,54.24,54.05,54.13,103100.0,32.9004,32.9186,32.8033,32.8519,103100.0
2005-10-13 11:50:00,54.11,54.21,54.11,54.14,23000.0,32.8397,32.9004,32.8397,32.8579,23000.0
2005-10-13 11:55:00,54.12,54.12,53.71,53.85,139600.0,32.8458,32.8458,32.597,32.6819,139600.0
2005-10-13 12:00:00,53.85,53.85,53.56,53.74,120100.0,32.6819,32.6819,32.5059,32.6152,120100.0
2005-10-13 12:05:00,53.75,53.85,53.7,53.75,59500.0,32.6213,32.6819,32.5909,32.6213,59500.0
2005-10-13 12:10:00,53.76,53.93,53.75,53.87,132400.0,32.6273,32.7305,32.6213,32.6941,132400.0
2005-10-13 12:15:00,53.87,53.87,53.6,53.72,90600.0,32.6941,32.6941,32.5302,32.603,90600.0
2005-10-13 12:20:00,53.71,53.79,53.5,53.53,51000.0,32.597,32.6455,32.4695,32.4877,51000.0
2005-10-13 12:25:00,53.57,53.79,53.5,53.78,51400.0,32.512,32.6455,32.4695,32.6395,51400.0
2005-10-13 12:30:00,53.79,53.97,53.76,53.97,130500.0,32.6455,32.7548,32.6273,32.7548,130500.0
2005-10-13 12:35:00,53.95,53.97,53.89,53.9,29200.0,32.7426,32.7548,32.7062,32.7123,29200.0
2005-10-13 12:40:00,53.89,53.94,53.87,53.91,75000.0,32.7062,32.7366,32.6941,32.7184,75000.0
2005-10-13 12:45:00,53.92,53.97,53.9,53.97,45100.0,32.7244,32.7548,32.7123,32.7548,45100.0
2005-10-13 12:50:00,53.97,53.97,53.88,53.93,60500.0,32.7548,32.7548,32.7001,32.7305,60500.0
2005-10-13 12:55:00,53.92,54.03,53.9,54.0,43900.0,32.7244,32.7912,32.7123,32.773,43900.0
2005-10-13 13:00:00,53.99,54.01,53.85,53.85,88700.0,32.7669,32.779,32.6819,32.6819,88700.0
2005-10-13 13:05:00,53.85,53.88,53.82,53.82,15400.0,32.6819,32.7001,32.6637,32.6637,15400.0
2005-10-13 13:10:00,53.85,53.88,53.78,53.88,20100.0,32.6819,32.7001,32.6395,32.7001,20100.0
2005-10-13 13:15:00,53.87,53.9,53.81,53.81,38300.0,32.6941,32.7123,32.6577,32.6577,38300.0
2005-10-13 13:20:00,53.81,53.81,53.73,53.74,17800.0,32.6577,32.6577,32.6091,32.6152,17800.0
2005-10-13 13:25:00,53.74,53.79,53.7,53.71,30700.0,32.6152,32.6455,32.5909,32.597,30700.0
2005-10-13 13:30:00,53.7,53.73,53.65,53.65,34300.0,32.5909,32.6091,32.5606,32.5606,34300.0
2005-10-13 13:35:00,53.65,53.65,53.59,53.59,46700.0,32.5606,32.5606,32.5241,32.5241,46700.0
2005-10-13 13:40:00,53.6,53.6,53.41,53.45,40900.0,32.5302,32.5302,32.4149,32.4392,40900.0
2005-10-13 13:45:00,53.45,53.48,53.28,53.46,138600.0,32.4392,32.4574,32.336,32.4452,138600.0
2005-10-13 13:50:00,53.48,53.66,53.47,53.65,54300.0,32.4574,32.5666,32.4513,32.5606,54300.0
2005-10-13 13:55:00,53.65,53.68,53.59,53.67,66200.0,32.5606,32.5788,32.5241,32.5727,66200.0
2005-10-13 14:00:00,53.66,53.81,53.65,53.79,46800.0,32.5666,32.6577,32.5606,32.6455,46800.0
2005-10-13 14:05:00,53.8,53.87,53.79,53.81,57900.0,32.6516,32.6941,32.6455,32.6577,57900.0
2005-10-13 14:10:00,53.81,53.85,53.75,53.82,55000.0,32.6577,32.6819,32.6213,32.6637,55000.0
2005-10-13 14:15:00,53.84,54.07,53.83,54.01,70900.0,32.6759,32.8155,32.6698,32.779,70900.0
2005-10-13 14:20:00,54.0,54.22,53.97,54.17,63600.0,32.773,32.9065,32.7548,32.8762,63600.0
2005-10-13 14:25:00,54.12,54.22,54.03,54.03,91900.0,32.8458,32.9065,32.7912,32.7912,91900.0
2005-10-13 14:30:00,54.09,54.23,54.03,54.16,75700.0,32.8276,32.9126,32.7912,32.8701,75700.0
2005-10-13 14:35:00,54.19,54.33,54.12,54.15,53600.0,32.8883,32.9733,32.8458,32.864,53600.0
2005-10-13 14:40:00,54.15,54.18,53.76,54.0,31100.0,32.864,32.8822,32.6273,32.773,31100.0
2005-10-13 14:45:00,54.01,54.11,53.98,54.01,73400.0,32.779,32.8397,32.7608,32.779,73400.0
2005-10-13 14:50:00,54.01,54.01,53.88,53.97,39600.0,32.779,32.779,32.7001,32.7548,39600.0
2005-10-13 14:55:00,53.96,53.97,53.88,53.88,38600.0,32.7487,32.7548,32.7001,32.7001,38600.0
2005-10-13 15:00:00,53.91,54.14,53.9,54.14,98400.0,32.7184,32.8579,32.7123,32.8579,98400.0
2005-10-13 15:05:00,54.14,54.24,54.14,54.16,46900.0,32.8579,32.9186,32.8579,32.8701,46900.0
2005-10-13 15:10:00,54.09,54.15,54.04,54.06,54700.0,32.8276,32.864,32.7973,32.8094,54700.0
2005-10-13 15:15:00,54.07,54.07,54.01,54.07,35400.0,32.8155,32.8155,32.779,32.8155,35400.0
2005-10-13 15:20:00,54.07,54.07,54.02,54.06,30600.0,32.8155,32.8155,32.7851,32.8094,30600.0
2005-10-13 15:25:00,54.05,54.07,54.0,54.01,93500.0,32.8033,32.8155,32.773,32.779,93500.0
2005-10-13 15:30:00,54.04,54.05,54.0,54.03,44000.0,32.7973,32.8033,32.773,32.7912,44000.0
2005-10-13 15:35:00,54.03,54.08,54.0,54.03,51500.0,32.7912,32.8215,32.773,32.7912,51500.0
2005-10-13 15:40:00,54.03,54.06,54.0,54.04,37000.0,32.7912,32.8094,32.773,32.7973,37000.0
2005-10-13 15:45:00,54.06,54.16,54.04,54.07,192800.0,32.8094,32.8701,32.7973,32.8155,192800.0
2005-10-13 15:50:00,54.08,54.14,54.03,54.03,72500.0,32.8215,32.8579,32.7912,32.7912,72500.0
2005-10-13 15:55:00,54.04,54.06,54.0,54.0,74400.0,32.7973,32.8094,32.773,32.773,74400.0
2005-10-14 09:30:00,54.4,54.7,54.38,54.69,78100.0,33.0157,33.1978,33.0036,33.1917,78100.0
2005-10-14 09:35:00,54.74,54.86,54.58,54.73,76400.0,33.2221,33.2949,33.125,33.216,76400.0
2005-10-14 09:40:00,54.69,54.91,54.67,54.81,38600.0,33.1917,33.3253,33.1796,33.2646,38600.0
2005-10-14 09:45:00,54.8,54.8,54.61,54.79,67400.0,33.2585,33.2585,33.1432,33.2524,67400.0
2005-10-14 09:50:00,54.79,54.85,54.75,54.8,80500.0,33.2524,33.2888,33.2282,33.2585,80500.0
2005-10-14 09:55:00,54.8,54.8,54.71,54.72,56400.0,33.2585,33.2585,33.2039,33.2099,56400.0
2005-10-14 10:00:00,54.74,54.76,54.71,54.73,65600.0,33.2221,33.2342,33.2039,33.216,65600.0
2005-10-14 10:05:00,54.73,54.75,54.67,54.67,55100.0,33.216,33.2282,33.1796,33.1796,55100.0
2005-10-14 10:10:00,54.66,54.73,54.63,54.7,33900.0,33.1735,33.216,33.1553,33.1978,33900.0
2005-10-14 10:15:00,54.7,54.73,54.6,54.64,145100.0,33.1978,33.216,33.1371,33.1614,145100.0
2005-10-14 10:20:00,54.64,54.7,54.6,54.65,143600.0,33.1614,33.1978,33.1371,33.1675,143600.0
2005-10-14 10:25:00,54.64,54.67,54.47,54.47,28600.0,33.1614,33.1796,33.0582,33.0582,28600.0
2005-10-14 10:30:00,54.48,54.52,54.4,54.48,148800.0,33.0643,33.0886,33.0157,33.0643,148800.0
2005-10-14 10:35:00,54.47,54.53,54.47,54.5,60800.0,33.0582,33.0946,33.0582,33.0764,60800.0
2005-10-14 10:40:00,54.49,54.5,54.45,54.49,76000.0,33.0704,33.0764,33.0461,33.0704,76000.0
2005-10-14 10:45:00,54.49,54.5,54.45,54.5,52700.0,33.0704,33.0764,33.0461,33.0764,52700.0
2005-10-14 10:50:00,54.5,54.5,54.42,54.48,27100.0,33.0764,33.0764,33.0279,33.0643,27100.0
2005-10-14 10:55:00,54.47,54.47,54.35,54.38,21200.0,33.0582,33.0582,32.9854,33.0036,21200.0
2005-10-14 11:00:00,54.38,54.5,54.35,54.39,33800.0,33.0036,33.0764,32.9854,33.0097,33800.0
2005-10-14 11:05:00,54.39,54.48,54.38,54.45,22800.0,33.0097,33.0643,33.0036,33.0461,22800.0
2005-10-14 11:10:00,54.45,54.47,54.38,54.41,14900.0,33.0461,33.0582,33.0036,33.0218,14900.0
2005-10-14 11:15:00,54.42,54.54,54.42,54.52,101900.0,33.0279,33.1007,33.0279,33.0886,101900.0
2005-10-14 11:20:00,54.52,54.53,54.4,54.4,26900.0,33.0886,33.0946,33.0157,33.0157,26900.0
2005-10-14 11:25:00,54.4,54.4,54.34,54.39,28100.0,33.0157,33.0157,32.9793,33.0097,28100.0
2005-10-14 11:30:00,54.39,54.43,54.38,54.41,8200.0,33.0097,33.0339,33.0036,33.0218,8200.0
2005-10-14 11:35:00,54.41,54.55,54.4,54.55,127200.0,33.0218,33.1068,33.0157,33.1068,127200.0
2005-10-14 11:40:00,54.6,54.67,54.55,54.66,20500.0,33.1371,33.1796,33.1068,33.1735,20500.0
2005-10-14 11:45:00,54.66,54.7,54.64,54.69,58000.0,33.1735,33.1978,33.1614,33.1917,58000.0
2005-10-14 11:50:00,54.67,54.7,54.61,54.65,26400.0,33.1796,33.1978,33.1432,33.1675,26400.0
2005-10-14 11:55:00,54.64,54.68,54.59,54.59,39700.0,33.1614,33.1857,33.1311,33.1311,39700.0
2005-10-14 12:00:00,54.6,54.65,54.6,54.63,36000.0,33.1371,33.1675,33.1371,33.1553,36000.0
2005-10-14 12:05:00,54.65,54.7,54.61,54.7,33500.0,33.1675,33.1978,33.1432,33.1978,33500.0
2005-10-14 12:10:00,54.69,54.74,54.66,54.71,59600.0,33.1917,33.2221,33.1735,33.2039,59600.0
2005-10-14 12:15:00,54.69,54.75,54.67,54.73,24700.0,33.1917,33.2282,33.1796,33.216,24700.0
2005-10-14 12:20:00,54.73,54.75,54.68,54.73,29700.0,33.216,33.2282,33.1857,33.216,29700.0
2005-10-14 12:25:00,54.73,54.74,54.69,54.69,16800.0,33.216,33.2221,33.1917,33.1917,16800.0
2005-10-14 12:30:00,54.7,54.7,54.68,54.69,25900.0,33.1978,33.1978,33.1857,33.1917,25900.0
2005-10-14 12:35:00,54.7,54.72,54.69,54.71,42700.0,33.1978,33.2099,33.1917,33.2039,42700.0
2005-10-14 12:40:00,54.72,54.73,54.66,54.67,63600.0,33.2099,33.216,33.1735,33.1796,63600.0
2005-10-14 12:45:00,54.67,54.73,54.66,54.69,25200.0,33.1796,33.216,33.1735,33.1917,25200.0
2005-10-14 12:50:00,54.7,54.7,54.6,54.6,13200.0,33.1978,33.1978,33.1371,33.1371,13200.0
2005-10-14 12:55:00,54.64,54.64,54.55,54.59,30000.0,33.1614,33.1614,33.1068,33.1311,30000.0
2005-10-14 13:00:00,54.6,54.64,54.59,54.62,19400.0,33.1371,33.1614,33.1311,33.1493,19400.0
2005-10-14 13:05:00,54.62,54.62,54.54,54.58,15700.0,33.1493,33.1493,33.1007,33.125,15700.0
2005-10-14 13:10:00,54.57,54.66,54.57,54.65,12500.0,33.1189,33.1735,33.1189,33.1675,12500.0
2005-10-14 13:15:00,54.64,54.64,54.54,54.58,37600.0,33.1614,33.1614,33.1007,33.125,37600.0
2005-10-14 13:20:00,54.55,54.58,54.45,54.49,53800.0,33.1068,33.125,33.0461,33.0704,53800.0
2005-10-14 13:25:00,54.5,54.51,54.47,54.48,34700.0,33.0764,33.0825,33.0582,33.0643,34700.0
2005-10-14 13:30:00,54.49,54.5,54.42,54.47,45300.0,33.0704,33.0764,33.0279,33.0582,45300.0
2005-10-14 13:35:00,54.48,54.49,54.45,54.48,17800.0,33.0643,33.0704,33.0461,33.0643,17800.0
2005-10-14 13:40:00,54.47,54.53,54.45,54.46,77600.0,33.0582,33.0946,33.0461,33.0522,77600.0
2005-10-14 13:45:00,54.46,54.5,54.4,54.47,88000.0,33.0522,33.0764,33.0157,33.0582,88000.0
2005-10-14 13:50:00,54.46,54.51,54.44,54.45,18600.0,33.0522,33.0825,33.04,33.0461,18600.0
2005-10-14 13:55:00,54.46,54.54,54.46,54.53,32100.0,33.0522,33.1007,33.0522,33.0946,32100.0
2005-10-14 14:00:00,54.52,54.53,54.44,54.44,21600.0,33.0886,33.0946,33.04,33.04,21600.0
2005-10-14 14:05:00,54.44,54.44,54.4,54.42,17400.0,33.04,33.04,33.0157,33.0279,17400.0
2005-10-14 14:10:00,54.42,54.48,54.41,54.47,35200.0,33.0279,33.0643,33.0218,33.0582,35200.0
2005-10-14 14:15:00,54.47,54.48,54.41,54.46,24800.0,33.0582,33.0643,33.0218,33.0522,24800.0
2005-10-14 14:20:00,54.45,54.48,54.44,54.46,8200.0,33.0461,33.0643,33.04,33.0522,8200.0
2005-10-14 14:25:00,54.47,54.47,54.45,54.46,16000.0,33.0582,33.0582,33.0461,33.0522,16000.0
2005-10-14 14:30:00,54.46,54.48,54.43,54.45,25300.0,33.0522,33.0643,33.0339,33.0461,25300.0
2005-10-14 14:35:00,54.46,54.5,54.46,54.5,25700.0,33.0522,33.0764,33.0522,33.0764,25700.0
2005-10-14 14:40:00,54.49,54.5,54.48,54.5,15500.0,33.0704,33.0764,33.0643,33.0764,15500.0
2005-10-14 14:45:00,54.49,54.5,54.45,54.47,16300.0,33.0704,33.0764,33.0461,33.0582,16300.0
2005-10-14 14:50:00,54.48,54.58,54.48,54.57,72400.0,33.0643,33.125,33.0643,33.1189,72400.0
2005-10-14 14:55:00,54.57,54.61,54.53,54.55,47500.0,33.1189,33.1432,33.0946,33.1068,47500.0
2005-10-14 15:00:00,54.55,54.7,54.55,54.64,37800.0,33.1068,33.1978,33.1068,33.1614,37800.0
2005-10-14 15:05:00,54.65,54.66,54.61,54.63,17300.0,33.1675,33.1735,33.1432,33.1553,17300.0
2005-10-14 15:10:00,54.64,54.66,54.57,54.58,80800.0,33.1614,33.1735,33.1189,33.125,80800.0
2005-10-14 15:15:00,54.58,54.65,54.58,54.65,16400.0,33.125,33.1675,33.125,33.1675,16400.0
2005-10-14 15:20:00,54.65,54.68,54.59,54.68,275900.0,33.1675,33.1857,33.1311,33.1857,275900.0
2005-10-14 15:25:00,54.68,54.69,54.63,54.63,24900.0,33.1857,33.1917,33.1553,33.1553,24900.0
2005-10-14 15:30:00,54.62,54.7,54.62,54.7,29500.0,33.1493,33.1978,33.1493,33.1978,29500.0
2005-10-14 15:35:00,54.7,54.79,54.69,54.73,63700.0,33.1978,33.2524,33.1917,33.216,63700.0
2005-10-14 15:40:00,54.73,54.74,54.69,54.71,356600.0,33.216,33.2221,33.1917,33.2039,356600.0
2005-10-14 15:45:00,54.71,54.71,54.7,54.71,58200.0,33.2039,33.2039,33.1978,33.2039,58200.0
2005-10-14 15:50:00,54.71,54.72,54.69,54.71,61100.0,33.2039,33.2099,33.1917,33.2039,61100.0
2005-10-14 15:55:00,54.71,54.8,54.69,54.78,165200.0,33.2039,33.2585,33.1917,33.2464,165200.0
2005-10-17 09:30:00,55.2,55.3,55.15,55.16,102500.0,33.5013,33.562,33.4709,33.477,102500.0
2005-10-17 09:35:00,55.15,55.2,55.07,55.15,36100.0,33.4709,33.5013,33.4224,33.4709,36100.0
2005-10-17 09:40:00,55.18,55.39,55.15,55.2,65600.0,33.4891,33.6166,33.4709,33.5013,65600.0
2005-10-17 09:45:00,55.19,55.25,54.95,55.25,41600.0,33.4952,33.5316,33.3495,33.5316,41600.0
2005-10-17 09:50:00,55.25,55.3,55.12,55.2,85900.0,33.5316,33.562,33.4527,33.5013,85900.0
2005-10-17 09:55:00,55.2,55.3,55.18,55.23,58500.0,33.5013,33.562,33.4891,33.5195,58500.0
2005-10-17 10:00:00,55.23,55.26,54.99,55.01,58700.0,33.5195,33.5377,33.3738,33.386,58700.0
2005-10-17 10:05:00,55.05,55.11,54.96,55.1,28500.0,33.4102,33.4466,33.3556,33.4406,28500.0
2005-10-17 10:10:00,55.09,55.18,55.03,55.14,39800.0,33.4345,33.4891,33.3981,33.4649,39800.0
2005-10-17 10:15:00,55.15,55.19,55.1,55.12,23200.0,33.4709,33.4952,33.4406,33.4527,23200.0
2005-10-17 10:20:00,55.11,55.18,54.99,55.0,29300.0,33.4466,33.4891,33.3738,33.3799,29300.0
2005-10-17 10:25:00,55.0,55.01,54.88,54.97,27800.0,33.3799,33.386,33.3071,33.3617,27800.0
2005-10-17 10:30:00,54.97,55.05,54.97,54.99,15800.0,33.3617,33.4102,33.3617,33.3738,15800.0
2005-10-17 10:35:00,55.02,55.03,54.86,54.94,90400.0,33.392,33.3981,33.2949,33.3435,90400.0
2005-10-17 10:40:00,54.96,54.96,54.8,54.83,25500.0,33.3556,33.3556,33.2585,33.2767,25500.0
2005-10-17 10:45:00,54.83,54.85,54.79,54.8,13000.0,33.2767,33.2888,33.2524,33.2585,13000.0
2005-10-17 10:50:00,54.8,54.88,54.8,54.87,20400.0,33.2585,33.3071,33.2585,33.301,20400.0
2005-10-17 10:55:00,54.87,54.97,54.87,54.96,13300.0,33.301,33.3617,33.301,33.3556,13300.0
2005-10-17 11:00:00,54.97,55.0,54.96,54.99,202400.0,33.3617,33.3799,33.3556,33.3738,202400.0
2005-10-17 11:05:00,54.99,55.0,54.92,54.95,40500.0,33.3738,33.3799,33.3313,33.3495,40500.0
2005-10-17 11:10:00,54.95,55.0,54.94,54.96,33100.0,33.3495,33.3799,33.3435,33.3556,33100.0
2005-10-17 11:15:00,54.94,55.0,54.94,54.95,20700.0,33.3435,33.3799,33.3435,33.3495,20700.0
2005-10-17 11:20:00,54.96,54.96,54.9,54.91,13900.0,33.3556,33.3556,33.3192,33.3253,13900.0
2005-10-17 11:25:00,54.91,54.96,54.91,54.93,120500.0,33.3253,33.3556,33.3253,33.3374,120500.0
2005-10-17 11:30:00,54.93,54.93,54.88,54.88,21300.0,33.3374,33.3374,33.3071,33.3071,21300.0
2005-10-17 11:35:00,54.88,54.89,54.85,54.85,8300.0,33.3071,33.3131,33.2888,33.2888,8300.0
2005-10-17 11:40:00,54.86,54.87,54.85,54.85,13300.0,33.2949,33.301,33.2888,33.2888,13300.0
2005-10-17 11:45:00,54.85,54.91,54.83,54.9,59600.0,33.2888,33.3253,33.2767,33.3192,59600.0
2005-10-17 11:50:00,54.9,54.9,54.65,54.7,40400.0,33.3192,33.3192,33.1675,33.1978,40400.0
2005-10-17 11:55:00,54.71,54.78,54.66,54.78,22000.0,33.2039,33.2464,33.1735,33.2464,22000.0
2005-10-17 12:00:00,54.78,54.78,54.7,54.76,27300.0,33.2464,33.2464,33.1978,33.2342,27300.0
2005-10-17 12:05:00,54.76,54.76,54.66,54.68,40100.0,33.2342,33.2342,33.1735,33.1857,40100.0
2005-10-17 12:10:00,54.69,54.7,54.64,54.7,18700.0,33.1917,33.1978,33.1614,33.1978,18700.0
2005-10-17 12:15:00,54.7,54.76,54.61,54.75,25100.0,33.1978,33.2342,33.1432,33.2282,25100.0
2005-10-17 12:20:00,54.75,54.79,54.68,54.68,12400.0,33.2282,33.2524,33.1857,33.1857,12400.0
2005-10-17 12:25:00,54.66,54.68,54.62,54.65,33800.0,33.1735,33.1857,33.1493,33.1675,33800.0
2005-10-17 12:30:00,54.65,54.68,54.6,54.63,38000.0,33.1675,33.1857,33.1371,33.1553,38000.0
2005-10-17 12:35:00,54.62,54.62,54.58,54.6,12400.0,33.1493,33.1493,33.125,33.1371,12400.0
2005-10-17 12:40:00,54.6,54.6,54.49,54.5,34200.0,33.1371,33.1371,33.0704,33.0764,34200.0
2005-10-17 12:45:00,54.51,54.55,54.49,54.55,36700.0,33.0825,33.1068,33.0704,33.1068,36700.0
2005-10-17 12:50:00,54.55,54.56,54.5,54.55,24600.0,33.1068,33.1128,33.0764,33.1068,24600.0
2005-10-17 12:55:00,54.53,54.53,54.49,54.49,18700.0,33.0946,33.0946,33.0704,33.0704,18700.0
2005-10-17 13:00:00,54.5,54.54,54.47,54.53,39200.0,33.0764,33.1007,33.0582,33.0946,39200.0
2005-10-17 13:05:00,54.52,54.59,54.52,54.59,33700.0,33.0886,33.1311,33.0886,33.1311,33700.0
2005-10-17 13:10:00,54.58,54.63,54.56,54.62,23200.0,33.125,33.1553,33.1128,33.1493,23200.0
2005-10-17 13:15:00,54.62,54.65,54.58,54.6,15500.0,33.1493,33.1675,33.125,33.1371,15500.0
2005-10-17 13:20:00,54.61,54.68,54.6,54.68,8400.0,33.1432,33.1857,33.1371,33.1857,8400.0
2005-10-17 13:25:00,54.71,54.71,54.67,54.68,9700.0,33.2039,33.2039,33.1796,33.1857,9700.0
2005-10-17 13:30:00,54.68,54.68,54.64,54.65,12000.0,33.1857,33.1857,33.1614,33.1675,12000.0
2005-10-17 13:35:00,54.65,54.68,54.65,54.68,4900.0,33.1675,33.1857,33.1675,33.1857,4900.0
2005-10-17 13:40:00,54.69,54.72,54.68,54.71,41800.0,33.1917,33.2099,33.1857,33.2039,41800.0
2005-10-17 13:45:00,54.72,54.8,54.72,54.79,26200.0,33.2099,33.2585,33.2099,33.2524,26200.0
2005-10-17 13:50:00,54.79,54.9,54.79,54.9,24900.0,33.2524,33.3192,33.2524,33.3192,24900.0
2005-10-17 13:55:00,54.9,54.95,54.9,54.9,29700.0,33.3192,33.3495,33.3192,33.3192,29700.0
2005-10-17 14:00:00,54.91,54.91,54.83,54.88,18900.0,33.3253,33.3253,33.2767,33.3071,18900.0
2005-10-17 14:05:00,54.86,54.88,54.81,54.81,6200.0,33.2949,33.3071,33.2646,33.2646,6200.0
2005-10-17 14:10:00,54.81,54.93,54.81,54.93,12500.0,33.2646,33.3374,33.2646,33.3374,12500.0
2005-10-17 14:15:00,54.93,54.95,54.9,54.9,34800.0,33.3374,33.3495,33.3192,33.3192,34800.0
2005-10-17 14:20:00,54.89,54.91,54.87,54.87,21600.0,33.3131,33.3253,33.301,33.301,21600.0
2005-10-17 14:25:00,54.87,54.89,54.83,54.88,10700.0,33.301,33.3131,33.2767,33.3071,10700.0
2005-10-17 14:30:00,54.88,54.88,54.81,54.85,14400.0,33.3071,33.3071,33.2646,33.2888,14400.0
2005-10-17 14:35:00,54.87,54.88,54.83,54.87,13900.0,33.301,33.3071,33.2767,33.301,13900.0
2005-10-17 14:40:00,54.87,54.98,54.87,54.92,21600.0,33.301,33.3677,33.301,33.3313,21600.0
2005-10-17 14:45:00,54.95,54.96,54.82,54.86,27800.0,33.3495,33.3556,33.2706,33.2949,27800.0
2005-10-17 14:50:00,54.82,54.95,54.82,54.95,9500.0,33.2706,33.3495,33.2706,33.3495,9500.0
2005-10-17 14:55:00,54.95,54.95,54.85,54.93,15600.0,33.3495,33.3495,33.2888,33.3374,15600.0
2005-10-17 15:00:00,54.93,55.06,54.93,55.06,26700.0,33.3374,33.4163,33.3374,33.4163,26700.0
2005-10-17 15:05:00,55.05,55.06,54.97,55.01,14200.0,33.4102,33.4163,33.3617,33.386,14200.0
2005-10-17 15:10:00,55.01,55.06,55.0,55.05,42600.0,33.386,33.4163,33.3799,33.4102,42600.0
2005-10-17 15:15:00,55.05,55.12,55.05,55.06,32900.0,33.4102,33.4527,33.4102,33.4163,32900.0
2005-10-17 15:20:00,55.03,55.07,54.99,55.03,28000.0,33.3981,33.4224,33.3738,33.3981,28000.0
2005-10-17 15:25:00,55.03,55.11,55.02,55.05,19000.0,33.3981,33.4466,33.392,33.4102,19000.0
2005-10-17 15:30:00,55.09,55.12,55.04,55.04,40200.0,33.4345,33.4527,33.4042,33.4042,40200.0
2005-10-17 15:35:00,55.04,55.08,54.99,55.0,554400.0,33.4042,33.4284,33.3738,33.3799,554400.0
2005-10-17 15:40:00,55.0,55.01,54.98,55.0,102900.0,33.3799,33.386,33.3677,33.3799,102900.0
2005-10-17 15:45:00,55.0,55.04,54.96,55.0,67600.0,33.3799,33.4042,33.3556,33.3799,67600.0
2005-10-17 15:50:00,54.99,55.03,54.98,55.01,47700.0,33.3738,33.3981,33.3677,33.386,47700.0
2005-10-17 15:55:00,55.02,55.02,54.99,55.01,47600.0,33.392,33.392,33.3738,33.386,47600.0
2005-10-18 09:30:00,54.87,54.88,54.77,54.77,93200.0,33.301,33.3071,33.2403,33.2403,93200.0
2005-10-18 09:35:00,54.77,54.77,54.6,54.6,39800.0,33.2403,33.2403,33.1371,33.1371,39800.0
2005-10-18 09:40:00,54.58,54.58,54.41,54.44,36200.0,33.125,33.125,33.0218,33.04,36200.0
2005-10-18 09:45:00,54.44,54.5,54.44,54.5,51600.0,33.04,33.0764,33.04,33.0764,51600.0
2005-10-18 09:50:00,54.5,54.6,54.49,54.49,63500.0,33.0764,33.1371,33.0704,33.0704,63500.0
2005-10-18 09:55:00,54.49,54.55,54.45,54.46,72100.0,33.0704,33.1068,33.0461,33.0522,72100.0
2005-10-18 10:00:00,54.5,54.55,54.47,54.55,61100.0,33.0764,33.1068,33.0582,33.1068,61100.0
2005-10-18 10:05:00,54.55,54.55,54.52,54.55,47900.0,33.1068,33.1068,33.0886,33.1068,47900.0
2005-10-18 10:10:00,54.55,54.57,54.53,54.55,39900.0,33.1068,33.1189,33.0946,33.1068,39900.0
2005-10-18 10:15:00,54.55,54.61,54.55,54.6,37900.0,33.1068,33.1432,33.1068,33.1371,37900.0
2005-10-18 10:20:00,54.61,54.71,54.6,54.65,54400.0,33.1432,33.2039,33.1371,33.1675,54400.0
2005-10-18 10:25:00,54.65,54.65,54.6,54.6,23000.0,33.1675,33.1675,33.1371,33.1371,23000.0
2005-10-18 10:30:00,54.6,54.61,54.55,54.6,100400.0,33.1371,33.1432,33.1068,33.1371,100400.0
2005-10-18 10:35:00,54.56,54.6,54.45,54.47,31100.0,33.1128,33.1371,33.0461,33.0582,31100.0
2005-10-18 10:40:00,54.47,54.49,54.43,54.48,40000.0,33.0582,33.0704,33.0339,33.0643,40000.0
2005-10-18 10:45:00,54.48,54.53,54.47,54.51,103400.0,33.0643,33.0946,33.0582,33.0825,103400.0
2005-10-18 10:50:00,54.5,54.54,54.5,54.53,34100.0,33.0764,33.1007,33.0764,33.0946,34100.0
2005-10-18 10:55:00,54.54,54.57,54.54,54.56,5500.0,33.1007,33.1189,33.1007,33.1128,5500.0
2005-10-18 11:00:00,54.56,54.61,54.55,54.6,25100.0,33.1128,33.1432,33.1068,33.1371,25100.0
2005-10-18 11:05:00,54.61,54.65,54.6,54.61,20600.0,33.1432,33.1675,33.1371,33.1432,20600.0
2005-10-18 11:10:00,54.63,54.63,54.54,54.59,23500.0,33.1553,33.1553,33.1007,33.1311,23500.0
2005-10-18 11:15:00,54.59,54.66,54.59,54.62,52500.0,33.1311,33.1735,33.1311,33.1493,52500.0
2005-10-18 11:20:00,54.63,54.65,54.6,54.6,164300.0,33.1553,33.1675,33.1371,33.1371,164300.0
2005-10-18 11:25:00,54.61,54.61,54.47,54.47,21000.0,33.1432,33.1432,33.0582,33.0582,21000.0
2005-10-18 11:30:00,54.47,54.53,54.47,54.5,24300.0,33.0582,33.0946,33.0582,33.0764,24300.0
2005-10-18 11:35:00,54.5,54.52,54.5,54.51,54600.0,33.0764,33.0886,33.0764,33.0825,54600.0
2005-10-18 11:40:00,54.51,54.54,54.5,54.51,17800.0,33.0825,33.1007,33.0764,33.0825,17800.0
2005-10-18 11:45:00,54.52,54.55,54.5,54.52,22600.0,33.0886,33.1068,33.0764,33.0886,22600.0
2005-10-18 11:50:00,54.52,54.53,54.5,54.5,12400.0,33.0886,33.0946,33.0764,33.0764,12400.0
2005-10-18 11:55:00,54.5,54.51,54.48,54.48,87400.0,33.0764,33.0825,33.0643,33.0643,87400.0
2005-10-18 12:00:00,54.48,54.53,54.45,54.51,24800.0,33.0643,33.0946,33.0461,33.0825,24800.0
2005-10-18 12:05:00,54.51,54.53,54.49,54.5,15400.0,33.0825,33.0946,33.0704,33.0764,15400.0
2005-10-18 12:10:00,54.5,54.55,54.5,54.54,13100.0,33.0764,33.1068,33.0764,33.1007,13100.0
2005-10-18 12:15:00,54.56,54.56,54.5,54.5,7600.0,33.1128,33.1128,33.0764,33.0764,7600.0
2005-10-18 12:20:00,54.51,54.54,54.5,54.53,4500.0,33.0825,33.1007,33.0764,33.0946,4500.0
2005-10-18 12:25:00,54.53,54.53,54.46,54.46,8600.0,33.0946,33.0946,33.0522,33.0522,8600.0
2005-10-18 12:30:00,54.46,54.48,54.45,54.47,15400.0,33.0522,33.0643,33.0461,33.0582,15400.0
2005-10-18 12:35:00,54.48,54.49,54.43,54.49,17800.0,33.0643,33.0704,33.0339,33.0704,17800.0
2005-10-18 12:40:00,54.49,54.5,54.47,54.5,9900.0,33.0704,33.0764,33.0582,33.0764,9900.0
2005-10-18 12:45:00,54.5,54.51,54.29,54.3,24100.0,33.0764,33.0825,32.949,32.955,24100.0
2005-10-18 12:50:00,54.3,54.44,54.3,54.43,22500.0,32.955,33.04,32.955,33.0339,22500.0
2005-10-18 12:55:00,54.42,54.42,54.34,54.35,6400.0,33.0279,33.0279,32.9793,32.9854,6400.0
2005-10-18 13:00:00,54.35,54.43,54.35,54.4,31000.0,32.9854,33.0339,32.9854,33.0157,31000.0
2005-10-18 13:05:00,54.41,54.53,54.4,54.48,62500.0,33.0218,33.0946,33.0157,33.0643,62500.0
2005-10-18 13:10:00,54.48,54.55,54.48,54.55,5000.0,33.0643,33.1068,33.0643,33.1068,5000.0
2005-10-18 13:15:00,54.55,54.57,54.43,54.49,13600.0,33.1068,33.1189,33.0339,33.0704,13600.0
2005-10-18 13:20:00,54.5,54.52,54.4,54.46,18600.0,33.0764,33.0886,33.0157,33.0522,18600.0
2005-10-18 13:25:00,54.47,54.56,54.46,54.51,11800.0,33.0582,33.1128,33.0522,33.0825,11800.0
2005-10-18 13:30:00,54.51,54.51,54.4,54.45,21900.0,33.0825,33.0825,33.0157,33.0461,21900.0
2005-10-18 13:35:00,54.45,54.45,54.4,54.41,25100.0,33.0461,33.0461,33.0157,33.0218,25100.0
2005-10-18 13:40:00,54.41,54.53,54.4,54.52,22900.0,33.0218,33.0946,33.0157,33.0886,22900.0
2005-10-18 13:45:00,54.51,54.51,54.44,54.45,7400.0,33.0825,33.0825,33.04,33.0461,7400.0
2005-10-18 13:50:00,54.45,54.47,54.4,54.44,13400.0,33.0461,33.0582,33.0157,33.04,13400.0
2005-10-18 13:55:00,54.44,54.45,54.4,54.4,17200.0,33.04,33.0461,33.0157,33.0157,17200.0
2005-10-18 14:00:00,54.41,54.47,54.4,54.44,41200.0,33.0218,33.0582,33.0157,33.04,41200.0
2005-10-18 14:05:00,54.44,54.48,54.4,54.44,24800.0,33.04,33.0643,33.0157,33.04,24800.0
2005-10-18 14:10:00,54.44,54.48,54.42,54.47,13000.0,33.04,33.0643,33.0279,33.0582,13000.0
2005-10-18 14:15:00,54.47,54.48,54.41,54.42,7200.0,33.0582,33.0643,33.0218,33.0279,7200.0
2005-10-18 14:20:00,54.41,54.43,54.4,54.42,10600.0,33.0218,33.0339,33.0157,33.0279,10600.0
2005-10-18 14:25:00,54.42,54.43,54.4,54.43,265500.0,33.0279,33.0339,33.0157,33.0339,265500.0
2005-10-18 14:30:00,54.44,54.51,54.4,54.43,10800.0,33.04,33.0825,33.0157,33.0339,10800.0
2005-10-18 14:35:00,54.44,54.44,54.36,54.37,16000.0,33.04,33.04,32.9915,32.9975,16000.0
2005-10-18 14:40:00,54.37,54.37,54.25,54.27,74000.0,32.9975,32.9975,32.9247,32.9368,74000.0
2005-10-18 14:45:00,54.27,54.28,54.22,54.22,40100.0,32.9368,32.9429,32.9065,32.9065,40100.0
2005-10-18 14:50:00,54.22,54.23,54.14,54.14,23000.0,32.9065,32.9126,32.8579,32.8579,23000.0
2005-10-18 14:55:00,54.14,54.15,54.08,54.12,25500.0,32.8579,32.864,32.8215,32.8458,25500.0
2005-10-18 15:00:00,54.12,54.12,54.05,54.09,41600.0,32.8458,32.8458,32.8033,32.8276,41600.0
2005-10-18 15:05:00,54.1,54.1,54.02,54.02,26800.0,32.8337,32.8337,32.7851,32.7851,26800.0
2005-10-18 15:10:00,54.03,54.03,53.95,54.03,45000.0,32.7912,32.7912,32.7426,32.7912,45000.0
2005-10-18 15:15:00,54.03,54.13,54.03,54.07,76700.0,32.7912,32.8519,32.7912,32.8155,76700.0
2005-10-18 15:20:00,54.1,54.15,54.09,54.12,23900.0,32.8337,32.864,32.8276,32.8458,23900.0
2005-10-18 15:25:00,54.12,54.14,54.1,54.11,293400.0,32.8458,32.8579,32.8337,32.8397,293400.0
2005-10-18 15:30:00,54.12,54.13,54.07,54.09,50900.0,32.8458,32.8519,32.8155,32.8276,50900.0
2005-10-18 15:35:00,54.09,54.09,54.02,54.02,44100.0,32.8276,32.8276,32.7851,32.7851,44100.0
2005-10-18 15:40:00,54.02,54.03,53.98,54.02,49200.0,32.7851,32.7912,32.7608,32.7851,49200.0
2005-10-18 15:45:00,54.02,54.07,53.96,54.07,301800.0,32.7851,32.8155,32.7487,32.8155,301800.0
2005-10-18 15:50:00,54.07,54.13,54.07,54.09,34800.0,32.8155,32.8519,32.8155,32.8276,34800.0
2005-10-18 15:55:00,54.08,54.09,54.0,54.0,50000.0,32.8215,32.8276,32.773,32.773,50000.0
2005-10-19 09:30:00,53.97,54.0,53.92,54.0,103000.0,32.7548,32.773,32.7244,32.773,103000.0
2005-10-19 09:35:00,53.98,54.07,53.95,53.99,56300.0,32.7608,32.8155,32.7426,32.7669,56300.0
2005-10-19 09:40:00,53.99,54.0,53.92,53.93,57300.0,32.7669,32.773,32.7244,32.7305,57300.0
2005-10-19 09:45:00,53.9,53.91,53.74,53.76,36700.0,32.7123,32.7184,32.6152,32.6273,36700.0
2005-10-19 09:50:00,53.73,53.76,53.5,53.6,91600.0,32.6091,32.6273,32.4695,32.5302,91600.0
2005-10-19 09:55:00,53.6,53.79,53.59,53.65,56300.0,32.5302,32.6455,32.5241,32.5606,56300.0
2005-10-19 10:00:00,53.64,53.7,53.6,53.62,70900.0,32.5545,32.5909,32.5302,32.5424,70900.0
2005-10-19 10:05:00,53.62,53.76,53.54,53.72,39500.0,32.5424,32.6273,32.4938,32.603,39500.0
2005-10-19 10:10:00,53.72,53.78,53.49,53.49,27300.0,32.603,32.6395,32.4635,32.4635,27300.0
2005-10-19 10:15:00,53.49,53.7,53.47,53.63,23000.0,32.4635,32.5909,32.4513,32.5484,23000.0
2005-10-19 10:20:00,53.63,53.63,53.33,53.35,48100.0,32.5484,32.5484,32.3663,32.3785,48100.0
2005-10-19 10:25:00,53.33,53.58,53.33,53.55,56800.0,32.3663,32.5181,32.3663,32.4999,56800.0
2005-10-19 10:30:00,53.56,53.75,53.56,53.71,46800.0,32.5059,32.6213,32.5059,32.597,46800.0
2005-10-19 10:35:00,53.71,53.81,53.65,53.81,65800.0,32.597,32.6577,32.5606,32.6577,65800.0
2005-10-19 10:40:00,53.81,53.95,53.77,53.89,39400.0,32.6577,32.7426,32.6334,32.7062,39400.0
2005-10-19 10:45:00,53.87,53.89,53.71,53.82,39700.0,32.6941,32.7062,32.597,32.6637,39700.0
2005-10-19 10:50:00,53.78,53.84,53.75,53.79,52400.0,32.6395,32.6759,32.6213,32.6455,52400.0
2005-10-19 10:55:00,53.8,53.82,53.77,53.78,8100.0,32.6516,32.6637,32.6334,32.6395,8100.0
2005-10-19 11:00:00,53.78,53.78,53.65,53.73,19400.0,32.6395,32.6395,32.5606,32.6091,19400.0
2005-10-19 11:05:00,53.75,53.75,53.57,53.59,27100.0,32.6213,32.6213,32.512,32.5241,27100.0
2005-10-19 11:10:00,53.59,53.67,53.58,53.61,24000.0,32.5241,32.5727,32.5181,32.5363,24000.0
2005-10-19 11:15:00,53.6,53.72,53.59,53.63,10400.0,32.5302,32.603,32.5241,32.5484,10400.0
2005-10-19 11:20:00,53.6,53.66,53.5,53.5,14900.0,32.5302,32.5666,32.4695,32.4695,14900.0
2005-10-19 11:25:00,53.5,53.64,53.48,53.62,20800.0,32.4695,32.5545,32.4574,32.5424,20800.0
2005-10-19 11:30:00,53.65,53.79,53.65,53.77,23100.0,32.5606,32.6455,32.5606,32.6334,23100.0
2005-10-19 11:35:00,53.78,53.78,53.65,53.7,12200.0,32.6395,32.6395,32.5606,32.5909,12200.0
2005-10-19 11:40:00,53.7,53.71,53.65,53.69,10400.0,32.5909,32.597,32.5606,32.5848,10400.0
2005-10-19 11:45:00,53.68,53.74,53.68,53.71,19200.0,32.5788,32.6152,32.5788,32.597,19200.0
2005-10-19 11:50:00,53.71,53.76,53.69,53.71,16300.0,32.597,32.6273,32.5848,32.597,16300.0
2005-10-19 11:55:00,53.69,53.71,53.66,53.67,25900.0,32.5848,32.597,32.5666,32.5727,25900.0
2005-10-19 12:00:00,53.67,53.7,53.67,53.68,19100.0,32.5727,32.5909,32.5727,32.5788,19100.0
2005-10-19 12:05:00,53.68,53.71,53.64,53.64,40700.0,32.5788,32.597,32.5545,32.5545,40700.0
2005-10-19 12:10:00,53.64,53.7,53.6,53.63,29900.0,32.5545,32.5909,32.5302,32.5484,29900.0
2005-10-19 12:15:00,53.63,53.63,53.52,53.6,15300.0,32.5484,32.5484,32.4817,32.5302,15300.0
2005-10-19 12:20:00,53.61,53.7,53.61,53.63,19100.0,32.5363,32.5909,32.5363,32.5484,19100.0
2005-10-19 12:25:00,53.64,53.7,53.64,53.7,9300.0,32.5545,32.5909,32.5545,32.5909,9300.0
2005-10-19 12:30:00,53.7,53.85,53.69,53.85,36300.0,32.5909,32.6819,32.5848,32.6819,36300.0
2005-10-19 12:35:00,53.87,53.9,53.84,53.9,27200.0,32.6941,32.7123,32.6759,32.7123,27200.0
2005-10-19 12:40:00,53.91,53.95,53.87,53.88,18100.0,32.7184,32.7426,32.6941,32.7001,18100.0
2005-10-19 12:45:00,53.87,53.87,53.7,53.77,13600.0,32.6941,32.6941,32.5909,32.6334,13600.0
2005-10-19 12:50:00,53.79,53.81,53.7,53.75,9600.0,32.6455,32.6577,32.5909,32.6213,9600.0
2005-10-19 12:55:00,53.75,53.81,53.75,53.8,36900.0,32.6213,32.6577,32.6213,32.6516,36900.0
2005-10-19 13:00:00,53.8,53.8,53.71,53.73,17300.0,32.6516,32.6516,32.597,32.6091,17300.0
2005-10-19 13:05:00,53.73,53.78,53.67,53.78,30600.0,32.6091,32.6395,32.5727,32.6395,30600.0
2005-10-19 13:10:00,53.78,53.86,53.78,53.86,20400.0,32.6395,32.688,32.6395,32.688,20400.0
2005-10-19 13:15:00,53.88,53.99,53.88,53.92,36200.0,32.7001,32.7669,32.7001,32.7244,36200.0
2005-10-19 13:20:00,53.92,54.0,53.92,53.97,47500.0,32.7244,32.773,32.7244,32.7548,47500.0
2005-10-19 13:25:00,53.97,53.97,53.85,53.9,24800.0,32.7548,32.7548,32.6819,32.7123,24800.0
2005-10-19 13:30:00,53.88,54.0,53.88,53.97,19600.0,32.7001,32.773,32.7001,32.7548,19600.0
2005-10-19 13:35:00,53.97,54.1,53.97,54.02,69600.0,32.7548,32.8337,32.7548,32.7851,69600.0
2005-10-19 13:40:00,54.03,54.12,54.03,54.06,34500.0,32.7912,32.8458,32.7912,32.8094,34500.0
2005-10-19 13:45:00,54.07,54.18,54.06,54.11,42500.0,32.8155,32.8822,32.8094,32.8397,42500.0
2005-10-19 13:50:00,54.11,54.11,54.06,54.07,4000.0,32.8397,32.8397,32.8094,32.8155,4000.0
2005-10-19 13:55:00,54.08,54.14,54.03,54.11,26100.0,32.8215,32.8579,32.7912,32.8397,26100.0
2005-10-19 14:00:00,54.11,54.39,54.08,54.31,45700.0,32.8397,33.0097,32.8215,32.9611,45700.0
2005-10-19 14:05:00,54.32,54.48,54.3,54.41,26200.0,32.9672,33.0643,32.955,33.0218,26200.0
2005-10-19 14:10:00,54.41,54.43,54.24,54.28,30000.0,33.0218,33.0339,32.9186,32.9429,30000.0
2005-10-19 14:15:00,54.3,54.35,54.28,54.31,53100.0,32.955,32.9854,32.9429,32.9611,53100.0
2005-10-19 14:20:00,54.34,54.34,54.25,54.27,13800.0,32.9793,32.9793,32.9247,32.9368,13800.0
2005-10-19 14:25:00,54.28,54.36,54.26,54.36,30100.0,32.9429,32.9915,32.9308,32.9915,30100.0
2005-10-19 14:30:00,54.4,54.46,54.37,54.37,53000.0,33.0157,33.0522,32.9975,32.9975,53000.0
2005-10-19 14:35:00,54.38,54.48,54.35,54.47,32600.0,33.0036,33.0643,32.9854,33.0582,32600.0
2005-10-19 14:40:00,54.46,54.48,54.4,54.43,20200.0,33.0522,33.0643,33.0157,33.0339,20200.0
2005-10-19 14:45:00,54.43,54.53,54.43,54.5,27700.0,33.0339,33.0946,33.0339,33.0764,27700.0
2005-10-19 14:50:00,54.5,54.66,54.5,54.64,41000.0,33.0764,33.1735,33.0764,33.1614,41000.0
2005-10-19 14:55:00,54.64,54.83,54.63,54.73,117800.0,33.1614,33.2767,33.1553,33.216,117800.0
2005-10-19 15:00:00,54.74,54.75,54.68,54.71,43100.0,33.2221,33.2282,33.1857,33.2039,43100.0
2005-10-19 15:05:00,54.73,54.81,54.72,54.76,24200.0,33.216,33.2646,33.2099,33.2342,24200.0
2005-10-19 15:10:00,54.77,54.78,54.72,54.72,30500.0,33.2403,33.2464,33.2099,33.2099,30500.0
2005-10-19 15:15:00,54.71,54.71,54.62,54.68,28000.0,33.2039,33.2039,33.1493,33.1857,28000.0
2005-10-19 15:20:00,54.67,54.75,54.65,54.75,39200.0,33.1796,33.2282,33.1675,33.2282,39200.0
2005-10-19 15:25:00,54.77,54.77,54.7,54.72,18200.0,33.2403,33.2403,33.1978,33.2099,18200.0
2005-10-19 15:30:00,54.73,54.84,54.72,54.82,51800.0,33.216,33.2828,33.2099,33.2706,51800.0
2005-10-19 15:35:00,54.82,54.95,54.8,54.95,69600.0,33.2706,33.3495,33.2585,33.3495,69600.0
2005-10-19 15:40:00,54.95,55.15,54.92,55.15,108200.0,33.3495,33.4709,33.3313,33.4709,108200.0
2005-10-19 15:45:00,55.11,55.39,55.11,55.31,137000.0,33.4466,33.6166,33.4466,33.568,137000.0
2005-10-19 15:50:00,55.31,55.39,55.29,55.36,107100.0,33.568,33.6166,33.5559,33.5984,107100.0
2005-10-19 15:55:00,55.36,55.45,55.36,55.43,96700.0,33.5984,33.653,33.5984,33.6409,96700.0
2005-10-20 09:30:00,55.18,55.18,55.0,55.11,65400.0,33.6441,33.6441,33.5343,33.6014,65400.0
2005-10-20 09:35:00,55.11,56.5,55.04,55.24,44600.0,33.6014,34.4489,33.5587,33.6807,44600.0
2005-10-20 09:40:00,55.24,55.6,55.24,55.6,54100.0,33.6807,33.9002,33.6807,33.9002,54100.0
2005-10-20 09:45:00,55.6,55.83,55.6,55.81,106000.0,33.9002,34.0404,33.9002,34.0282,106000.0
2005-10-20 09:50:00,55.81,55.83,55.53,55.57,72000.0,34.0282,34.0404,33.8575,33.8819,72000.0
2005-10-20 09:55:00,55.57,55.57,55.32,55.37,101400.0,33.8819,33.8819,33.7294,33.7599,101400.0
2005-10-20 10:00:00,55.38,55.58,55.1,55.1,46500.0,33.766,33.888,33.5953,33.5953,46500.0
2005-10-20 10:05:00,55.1,55.11,54.85,55.06,40900.0,33.5953,33.6014,33.4429,33.5709,40900.0
2005-10-20 10:10:00,55.06,55.07,54.94,54.98,32600.0,33.5709,33.577,33.4978,33.5221,32600.0
2005-10-20 10:15:00,54.98,55.2,54.98,55.17,29700.0,33.5221,33.6563,33.5221,33.638,29700.0
2005-10-20 10:20:00,55.17,55.17,55.0,55.15,61800.0,33.638,33.638,33.5343,33.6258,61800.0
2005-10-20 10:25:00,55.18,55.23,55.01,55.01,16400.0,33.6441,33.6746,33.5404,33.5404,16400.0
2005-10-20 10:30:00,55.0,55.01,54.89,55.0,48300.0,33.5343,33.5404,33.4673,33.5343,48300.0
2005-10-20 10:35:00,55.0,55.17,54.95,55.14,63800.0,33.5343,33.638,33.5038,33.6197,63800.0
2005-10-20 10:40:00,55.13,55.2,55.05,55.16,16900.0,33.6136,33.6563,33.5648,33.6319,16900.0
2005-10-20 10:45:00,55.16,55.27,55.12,55.26,29500.0,33.6319,33.699,33.6075,33.6929,29500.0
2005-10-20 10:50:00,55.26,55.44,55.25,55.41,54500.0,33.6929,33.8026,33.6868,33.7843,54500.0
2005-10-20 10:55:00,55.4,55.4,55.31,55.33,31300.0,33.7782,33.7782,33.7233,33.7355,31300.0
2005-10-20 11:00:00,55.31,55.36,55.2,55.23,37500.0,33.7233,33.7538,33.6563,33.6746,37500.0
2005-10-20 11:05:00,55.23,55.27,55.22,55.26,16800.0,33.6746,33.699,33.6685,33.6929,16800.0
2005-10-20 11:10:00,55.26,55.41,55.16,55.28,48900.0,33.6929,33.7843,33.6319,33.7051,48900.0
2005-10-20 11:15:00,55.27,55.38,55.15,55.35,31500.0,33.699,33.766,33.6258,33.7477,31500.0
2005-10-20 11:20:00,55.36,55.48,55.33,55.48,28600.0,33.7538,33.827,33.7355,33.827,28600.0
2005-10-20 11:25:00,55.48,55.78,55.48,55.71,29900.0,33.827,34.0099,33.827,33.9672,29900.0
2005-10-20 11:30:00,55.72,55.72,55.57,55.57,21400.0,33.9733,33.9733,33.8819,33.8819,21400.0
2005-10-20 11:35:00,55.58,55.78,55.56,55.74,40300.0,33.888,34.0099,33.8758,33.9855,40300.0
2005-10-20 11:40:00,55.74,55.74,55.59,55.59,18600.0,33.9855,33.9855,33.8941,33.8941,18600.0
2005-10-20 11:45:00,55.6,55.61,55.54,55.6,22700.0,33.9002,33.9063,33.8636,33.9002,22700.0
2005-10-20 11:50:00,55.6,55.61,55.36,55.36,16600.0,33.9002,33.9063,33.7538,33.7538,16600.0
2005-10-20 11:55:00,55.36,55.36,55.24,55.28,28200.0,33.7538,33.7538,33.6807,33.7051,28200.0
2005-10-20 12:00:00,55.27,55.51,55.27,55.45,49300.0,33.699,33.8453,33.699,33.8087,49300.0
2005-10-20 12:05:00,55.45,55.45,55.3,55.3,19900.0,33.8087,33.8087,33.7172,33.7172,19900.0
2005-10-20 12:10:00,55.31,55.36,55.25,55.33,47100.0,33.7233,33.7538,33.6868,33.7355,47100.0
2005-10-20 12:15:00,55.33,55.41,55.31,55.4,14300.0,33.7355,33.7843,33.7233,33.7782,14300.0
2005-10-20 12:20:00,55.39,55.41,55.28,55.36,21800.0,33.7721,33.7843,33.7051,33.7538,21800.0
2005-10-20 12:25:00,55.36,55.44,55.36,55.42,15600.0,33.7538,33.8026,33.7538,33.7904,15600.0
2005-10-20 12:30:00,55.41,55.41,55.28,55.34,25400.0,33.7843,33.7843,33.7051,33.7416,25400.0
2005-10-20 12:35:00,55.34,55.34,55.18,55.25,19300.0,33.7416,33.7416,33.6441,33.6868,19300.0
2005-10-20 12:40:00,55.26,55.26,55.04,55.08,42300.0,33.6929,33.6929,33.5587,33.5831,42300.0
2005-10-20 12:45:00,55.09,55.09,54.94,54.94,27200.0,33.5892,33.5892,33.4978,33.4978,27200.0
2005-10-20 12:50:00,54.9,54.94,54.74,54.76,76700.0,33.4734,33.4978,33.3758,33.388,76700.0
2005-10-20 12:55:00,54.76,54.81,54.75,54.81,11400.0,33.388,33.4185,33.3819,33.4185,11400.0
2005-10-20 13:00:00,54.81,54.99,54.81,54.97,20200.0,33.4185,33.5282,33.4185,33.516,20200.0
2005-10-20 13:05:00,54.97,55.05,54.91,55.04,19600.0,33.516,33.5648,33.4795,33.5587,19600.0
2005-10-20 13:10:00,55.0,55.0,54.87,54.88,10500.0,33.5343,33.5343,33.4551,33.4612,10500.0
2005-10-20 13:15:00,54.88,54.97,54.84,54.96,22700.0,33.4612,33.516,33.4368,33.5099,22700.0
2005-10-20 13:20:00,54.91,54.96,54.9,54.9,15000.0,33.4795,33.5099,33.4734,33.4734,15000.0
2005-10-20 13:25:00,54.92,54.92,54.81,54.87,28000.0,33.4856,33.4856,33.4185,33.4551,28000.0
2005-10-20 13:30:00,54.86,54.93,54.86,54.89,16200.0,33.449,33.4917,33.449,33.4673,16200.0
2005-10-20 13:35:00,54.91,54.99,54.86,54.94,51600.0,33.4795,33.5282,33.449,33.4978,51600.0
2005-10-20 13:40:00,54.97,54.98,54.87,54.95,37100.0,33.516,33.5221,33.4551,33.5038,37100.0
2005-10-20 13:45:00,54.96,54.96,54.86,54.89,15500.0,33.5099,33.5099,33.449,33.4673,15500.0
2005-10-20 13:50:00,54.87,54.96,54.85,54.96,13000.0,33.4551,33.5099,33.4429,33.5099,13000.0
2005-10-20 13:55:00,54.96,54.97,54.77,54.77,14600.0,33.5099,33.516,33.3941,33.3941,14600.0
2005-10-20 14:00:00,54.75,54.88,54.7,54.88,13300.0,33.3819,33.4612,33.3514,33.4612,13300.0
2005-10-20 14:05:00,54.88,54.93,54.8,54.86,10300.0,33.4612,33.4917,33.4124,33.449,10300.0
2005-10-20 14:10:00,54.86,54.87,54.69,54.7,16800.0,33.449,33.4551,33.3453,33.3514,16800.0
2005-10-20 14:15:00,54.7,54.71,54.63,54.71,27600.0,33.3514,33.3575,33.3087,33.3575,27600.0
2005-10-20 14:20:00,54.68,54.7,54.51,54.51,41700.0,33.3392,33.3514,33.2356,33.2356,41700.0
2005-10-20 14:25:00,54.51,54.65,54.5,54.6,25200.0,33.2356,33.3209,33.2295,33.2904,25200.0
2005-10-20 14:30:00,54.6,54.65,54.55,54.59,34900.0,33.2904,33.3209,33.26,33.2844,34900.0
2005-10-20 14:35:00,54.58,54.58,54.35,54.35,50300.0,33.2783,33.2783,33.138,33.138,50300.0
2005-10-20 14:40:00,54.35,54.36,54.2,54.29,67000.0,33.138,33.1441,33.0466,33.1014,67000.0
2005-10-20 14:45:00,54.29,54.31,54.2,54.2,59100.0,33.1014,33.1136,33.0466,33.0466,59100.0
2005-10-20 14:50:00,54.17,54.25,54.15,54.24,24200.0,33.0283,33.077,33.0161,33.071,24200.0
2005-10-20 14:55:00,54.22,54.24,54.11,54.19,52900.0,33.0588,33.071,32.9917,33.0405,52900.0
2005-10-20 15:00:00,54.15,54.32,54.15,54.27,82900.0,33.0161,33.1197,33.0161,33.0892,82900.0
2005-10-20 15:05:00,54.26,54.32,54.23,54.25,40900.0,33.0831,33.1197,33.0649,33.077,40900.0
2005-10-20 15:10:00,54.25,54.26,54.1,54.12,76500.0,33.077,33.0831,32.9856,32.9978,76500.0
2005-10-20 15:15:00,54.13,54.22,54.09,54.21,34200.0,33.0039,33.0588,32.9795,33.0527,34200.0
2005-10-20 15:20:00,54.15,54.26,53.85,53.85,142700.0,33.0161,33.0831,32.8332,32.8332,142700.0
2005-10-20 15:25:00,53.85,53.85,53.65,53.66,124500.0,32.8332,32.8332,32.7112,32.7173,124500.0
2005-10-20 15:30:00,53.66,54.05,53.5,54.0,109100.0,32.7173,32.9551,32.6198,32.9246,109100.0
2005-10-20 15:35:00,54.0,54.1,53.9,53.93,102100.0,32.9246,32.9856,32.8636,32.8819,102100.0
2005-10-20 15:40:00,53.92,53.92,53.61,53.67,118900.0,32.8758,32.8758,32.6868,32.7234,118900.0
2005-10-20 15:45:00,53.65,53.66,53.39,53.53,175700.0,32.7112,32.7173,32.5527,32.6381,175700.0
2005-10-20 15:50:00,53.53,53.92,53.5,53.92,155700.0,32.6381,32.8758,32.6198,32.8758,155700.0
2005-10-20 15:55:00,53.91,54.2,53.9,54.0,207000.0,32.8697,33.0466,32.8636,32.9246,207000.0
2005-10-21 09:30:00,49.4,49.41,48.27,48.33,44100.0,30.1199,30.126,29.431,29.4675,44100.0
2005-10-21 09:35:00,48.41,50.37,48.35,49.55,34100.0,29.5163,30.7114,29.4797,30.2114,34100.0
2005-10-21 09:40:00,49.55,50.7,49.47,49.56,2398400.0,30.2114,30.9126,30.1626,30.2175,2398400.0
2005-10-21 09:45:00,49.52,50.0,49.25,49.5,961400.0,30.1931,30.4858,30.0285,30.1809,961400.0
2005-10-21 09:50:00,49.46,49.5,49.25,49.26,800200.0,30.1565,30.1809,30.0285,30.0346,800200.0
2005-10-21 09:55:00,49.26,49.5,49.05,49.34,840700.0,30.0346,30.1809,29.9065,30.0833,840700.0
2005-10-21 10:00:00,49.39,49.57,49.15,49.38,509300.0,30.1138,30.2236,29.9675,30.1077,509300.0
2005-10-21 10:05:00,49.39,49.49,49.3,49.3,468300.0,30.1138,30.1748,30.059,30.059,468300.0
2005-10-21 10:10:00,49.31,49.34,49.14,49.27,453000.0,30.0651,30.0833,29.9614,30.0407,453000.0
2005-10-21 10:15:00,49.23,49.46,49.12,49.35,501500.0,30.0163,30.1565,29.9492,30.0894,501500.0
2005-10-21 10:20:00,49.36,49.38,49.15,49.21,306300.0,30.0955,30.1077,29.9675,30.0041,306300.0
2005-10-21 10:25:00,49.19,49.4,49.13,49.3,405000.0,29.9919,30.1199,29.9553,30.059,405000.0
2005-10-21 10:30:00,49.3,49.35,49.15,49.16,245400.0,30.059,30.0894,29.9675,29.9736,245400.0
2005-10-21 10:35:00,49.16,49.25,49.07,49.16,356200.0,29.9736,30.0285,29.9187,29.9736,356200.0
2005-10-21 10:40:00,49.2,49.3,49.08,49.11,259300.0,29.998,30.059,29.9248,29.9431,259300.0
2005-10-21 10:45:00,49.11,49.11,48.85,48.9,354700.0,29.9431,29.9431,29.7846,29.8151,354700.0
2005-10-21 10:50:00,48.88,49.45,48.5,48.56,554900.0,29.8029,30.1504,29.5712,29.6078,554900.0
2005-10-21 10:55:00,48.62,49.05,48.27,48.45,735800.0,29.6444,29.9065,29.431,29.5407,735800.0
2005-10-21 11:00:00,48.45,48.66,48.38,48.4,397800.0,29.5407,29.6687,29.498,29.5102,397800.0
2005-10-21 11:05:00,48.45,48.7,48.4,48.58,370200.0,29.5407,29.6931,29.5102,29.62,370200.0
2005-10-21 11:10:00,48.6,48.65,48.45,48.54,475200.0,29.6322,29.6626,29.5407,29.5956,475200.0
2005-10-21 11:15:00,48.53,48.53,48.33,48.34,355900.0,29.5895,29.5895,29.4675,29.4736,355900.0
2005-10-21 11:20:00,48.35,48.4,48.25,48.27,641900.0,29.4797,29.5102,29.4188,29.431,641900.0
2005-10-21 11:25:00,48.27,48.52,48.27,48.5,386300.0,29.431,29.5834,29.431,29.5712,386300.0
2005-10-21 11:30:00,48.5,48.7,48.49,48.69,259900.0,29.5712,29.6931,29.5651,29.687,259900.0
2005-10-21 11:35:00,48.66,48.7,48.55,48.61,446400.0,29.6687,29.6931,29.6017,29.6383,446400.0
2005-10-21 11:40:00,48.6,48.65,48.52,48.53,395100.0,29.6322,29.6626,29.5834,29.5895,395100.0
2005-10-21 11:45:00,48.55,48.9,48.5,48.76,252800.0,29.6017,29.8151,29.5712,29.7297,252800.0
2005-10-21 11:50:00,48.76,49.0,48.68,48.69,260000.0,29.7297,29.876,29.6809,29.687,260000.0
2005-10-21 11:55:00,48.68,48.69,48.6,48.65,298700.0,29.6809,29.687,29.6322,29.6626,298700.0
2005-10-21 12:00:00,48.63,48.76,48.61,48.71,217600.0,29.6504,29.7297,29.6383,29.6992,217600.0
2005-10-21 12:05:00,48.7,48.8,48.69,48.73,401000.0,29.6931,29.7541,29.687,29.7114,401000.0
2005-10-21 12:10:00,48.74,48.94,48.72,48.86,270800.0,29.7175,29.8395,29.7053,29.7907,270800.0
2005-10-21 12:15:00,48.86,48.98,48.85,48.92,440800.0,29.7907,29.8638,29.7846,29.8273,440800.0
2005-10-21 12:20:00,48.91,49.01,48.89,48.91,373300.0,29.8212,29.8821,29.809,29.8212,373300.0
2005-10-21 12:25:00,48.92,48.92,48.8,48.88,196200.0,29.8273,29.8273,29.7541,29.8029,196200.0
2005-10-21 12:30:00,48.88,49.0,48.88,48.95,227800.0,29.8029,29.876,29.8029,29.8456,227800.0
2005-10-21 12:35:00,48.96,49.2,48.93,49.17,298800.0,29.8517,29.998,29.8334,29.9797,298800.0
2005-10-21 12:40:00,49.15,49.2,49.0,49.04,224700.0,29.9675,29.998,29.876,29.9004,224700.0
2005-10-21 12:45:00,49.04,49.09,49.0,49.07,262800.0,29.9004,29.9309,29.876,29.9187,262800.0
2005-10-21 12:50:00,49.06,49.2,49.05,49.19,215600.0,29.9126,29.998,29.9065,29.9919,215600.0
2005-10-21 12:55:00,49.19,49.53,49.18,49.49,329100.0,29.9919,30.1992,29.9858,30.1748,329100.0
2005-10-21 13:00:00,49.49,49.54,49.22,49.29,230500.0,30.1748,30.2053,30.0102,30.0529,230500.0
2005-10-21 13:05:00,49.3,49.34,49.2,49.22,129100.0,30.059,30.0833,29.998,30.0102,129100.0
2005-10-21 13:10:00,49.24,49.26,49.05,49.17,150300.0,30.0224,30.0346,29.9065,29.9797,150300.0
2005-10-21 13:15:00,49.16,49.18,49.1,49.15,67600.0,29.9736,29.9858,29.937,29.9675,67600.0
2005-10-21 13:20:00,49.1,49.15,49.03,49.03,164600.0,29.937,29.9675,29.8943,29.8943,164600.0
2005-10-21 13:25:00,49.03,49.04,48.93,48.96,188700.0,29.8943,29.9004,29.8334,29.8517,188700.0
2005-10-21 13:30:00,48.97,49.15,48.96,49.04,163300.0,29.8578,29.9675,29.8517,29.9004,163300.0
2005-10-21 13:35:00,49.0,49.15,49.0,49.07,100500.0,29.876,29.9675,29.876,29.9187,100500.0
2005-10-21 13:40:00,49.08,49.15,48.96,49.1,86600.0,29.9248,29.9675,29.8517,29.937,86600.0
2005-10-21 13:45:00,49.11,49.2,48.98,49.19,205900.0,29.9431,29.998,29.8638,29.9919,205900.0
2005-10-21 13:50:00,49.15,49.17,49.04,49.11,89100.0,29.9675,29.9797,29.9004,29.9431,89100.0
2005-10-21 13:55:00,49.1,49.2,49.09,49.15,80200.0,29.937,29.998,29.9309,29.9675,80200.0
2005-10-21 14:00:00,49.15,49.17,49.1,49.16,85700.0,29.9675,29.9797,29.937,29.9736,85700.0
2005-10-21 14:05:00,49.16,49.16,49.04,49.06,153000.0,29.9736,29.9736,29.9004,29.9126,153000.0
2005-10-21 14:10:00,49.06,49.07,49.01,49.01,184000.0,29.9126,29.9187,29.8821,29.8821,184000.0
2005-10-21 14:15:00,49.01,49.05,48.99,49.02,203000.0,29.8821,29.9065,29.8699,29.8882,203000.0
2005-10-21 14:20:00,49.04,49.07,49.01,49.02,271200.0,29.9004,29.9187,29.8821,29.8882,271200.0
2005-10-21 14:25:00,49.02,49.07,49.0,49.06,345700.0,29.8882,29.9187,29.876,29.9126,345700.0
2005-10-21 14:30:00,49.06,49.06,49.01,49.04,202300.0,29.9126,29.9126,29.8821,29.9004,202300.0
2005-10-21 14:35:00,49.04,49.1,48.96,48.97,110400.0,29.9004,29.937,29.8517,29.8578,110400.0
2005-10-21 14:40:00,49.0,49.01,48.89,48.99,378500.0,29.876,29.8821,29.809,29.8699,378500.0
2005-10-21 14:45:00,48.99,49.02,48.93,49.02,215200.0,29.8699,29.8882,29.8334,29.8882,215200.0
2005-10-21 14:50:00,49.01,49.02,48.95,48.96,205900.0,29.8821,29.8882,29.8456,29.8517,205900.0
2005-10-21 14:55:00,48.96,49.04,48.93,49.01,183600.0,29.8517,29.9004,29.8334,29.8821,183600.0
2005-10-21 15:00:00,49.0,49.06,48.99,48.99,142300.0,29.876,29.9126,29.8699,29.8699,142300.0
2005-10-21 15:05:00,48.99,49.0,48.82,48.84,149500.0,29.8699,29.876,29.7663,29.7785,149500.0
2005-10-21 15:10:00,48.85,48.97,48.8,48.88,221400.0,29.7846,29.8578,29.7541,29.8029,221400.0
2005-10-21 15:15:00,48.88,48.93,48.86,48.92,226100.0,29.8029,29.8334,29.7907,29.8273,226100.0
2005-10-21 15:20:00,48.92,48.92,48.86,48.9,143900.0,29.8273,29.8273,29.7907,29.8151,143900.0
2005-10-21 15:25:00,48.9,48.95,48.88,48.95,281800.0,29.8151,29.8456,29.8029,29.8456,281800.0
2005-10-21 15:30:00,48.95,49.05,48.94,49.0,166100.0,29.8456,29.9065,29.8395,29.876,166100.0
2005-10-21 15:35:00,49.01,49.01,49.0,49.01,307200.0,29.8821,29.8821,29.876,29.8821,307200.0
2005-10-21 15:40:00,49.0,49.01,48.9,48.92,242600.0,29.876,29.8821,29.8151,29.8273,242600.0
2005-10-21 15:45:00,48.91,49.0,48.86,48.87,400100.0,29.8212,29.876,29.7907,29.7968,400100.0
2005-10-21 15:50:00,48.87,48.97,48.86,48.93,475400.0,29.7968,29.8578,29.7907,29.8334,475400.0
2005-10-21 15:55:00,48.92,49.0,48.89,48.98,366200.0,29.8273,29.876,29.809,29.8638,366200.0
2005-10-24 09:30:00,49.5,49.7,49.45,49.53,377300.0,30.1809,30.3028,30.1504,30.1992,377300.0
2005-10-24 09:35:00,49.53,49.7,49.5,49.64,145600.0,30.1992,30.3028,30.1809,30.2663,145600.0
2005-10-24 09:40:00,49.64,49.65,49.54,49.6,233800.0,30.2663,30.2724,30.2053,30.2419,233800.0
2005-10-24 09:45:00,49.59,49.65,49.53,49.6,145800.0,30.2358,30.2724,30.1992,30.2419,145800.0
2005-10-24 09:50:00,49.6,49.85,49.6,49.79,108300.0,30.2419,30.3943,30.2419,30.3577,108300.0
2005-10-24 09:55:00,49.77,49.78,49.7,49.71,160000.0,30.3455,30.3516,30.3028,30.3089,160000.0
2005-10-24 10:00:00,49.71,49.74,49.63,49.73,154800.0,30.3089,30.3272,30.2602,30.3211,154800.0
2005-10-24 10:05:00,49.7,49.73,49.6,49.61,220100.0,30.3028,30.3211,30.2419,30.248,220100.0
2005-10-24 10:10:00,49.65,49.68,49.56,49.63,96600.0,30.2724,30.2906,30.2175,30.2602,96600.0
2005-10-24 10:15:00,49.62,49.66,49.6,49.65,88800.0,30.2541,30.2785,30.2419,30.2724,88800.0
2005-10-24 10:20:00,49.65,49.71,49.62,49.7,153300.0,30.2724,30.3089,30.2541,30.3028,153300.0
2005-10-24 10:25:00,49.71,49.95,49.7,49.79,96100.0,30.3089,30.4553,30.3028,30.3577,96100.0
2005-10-24 10:30:00,49.79,49.99,49.71,49.93,106500.0,30.3577,30.4797,30.3089,30.4431,106500.0
2005-10-24 10:35:00,49.92,49.98,49.8,49.96,121300.0,30.437,30.4736,30.3638,30.4614,121300.0
2005-10-24 10:40:00,49.93,50.0,49.73,49.78,121700.0,30.4431,30.4858,30.3211,30.3516,121700.0
2005-10-24 10:45:00,49.76,49.78,49.67,49.73,93100.0,30.3394,30.3516,30.2846,30.3211,93100.0
2005-10-24 10:50:00,49.7,49.78,49.65,49.73,60600.0,30.3028,30.3516,30.2724,30.3211,60600.0
2005-10-24 10:55:00,49.72,49.79,49.66,49.67,93700.0,30.315,30.3577,30.2785,30.2846,93700.0
2005-10-24 11:00:00,49.68,49.78,49.66,49.73,123800.0,30.2906,30.3516,30.2785,30.3211,123800.0
2005-10-24 11:05:00,49.72,49.81,49.71,49.8,97000.0,30.315,30.3699,30.3089,30.3638,97000.0
2005-10-24 11:10:00,49.79,49.85,49.72,49.8,70600.0,30.3577,30.3943,30.315,30.3638,70600.0
2005-10-24 11:15:00,49.81,49.91,49.81,49.85,100200.0,30.3699,30.4309,30.3699,30.3943,100200.0
2005-10-24 11:20:00,49.85,49.9,49.83,49.85,123100.0,30.3943,30.4248,30.3821,30.3943,123100.0
2005-10-24 11:25:00,49.85,49.92,49.8,49.86,116900.0,30.3943,30.437,30.3638,30.4004,116900.0
2005-10-24 11:30:00,49.83,49.98,49.83,49.95,91400.0,30.3821,30.4736,30.3821,30.4553,91400.0
2005-10-24 11:35:00,49.95,49.97,49.93,49.96,134400.0,30.4553,30.4675,30.4431,30.4614,134400.0
2005-10-24 11:40:00,49.96,49.98,49.94,49.97,221800.0,30.4614,30.4736,30.4492,30.4675,221800.0
2005-10-24 11:45:00,49.97,49.98,49.95,49.95,75800.0,30.4675,30.4736,30.4553,30.4553,75800.0
2005-10-24 11:50:00,49.98,49.99,49.9,49.97,179300.0,30.4736,30.4797,30.4248,30.4675,179300.0
2005-10-24 11:55:00,49.97,49.97,49.89,49.91,115300.0,30.4675,30.4675,30.4187,30.4309,115300.0
2005-10-24 12:00:00,49.93,49.95,49.9,49.95,67000.0,30.4431,30.4553,30.4248,30.4553,67000.0
2005-10-24 12:05:00,49.95,50.16,49.95,50.08,279700.0,30.4553,30.5833,30.4553,30.5345,279700.0
2005-10-24 12:10:00,50.11,50.11,50.01,50.01,112700.0,30.5528,30.5528,30.4919,30.4919,112700.0
2005-10-24 12:15:00,50.02,50.09,50.0,50.0,48200.0,30.498,30.5406,30.4858,30.4858,48200.0
2005-10-24 12:20:00,50.0,50.16,50.0,50.15,62700.0,30.4858,30.5833,30.4858,30.5772,62700.0
2005-10-24 12:25:00,50.15,50.17,50.1,50.15,90300.0,30.5772,30.5894,30.5467,30.5772,90300.0
2005-10-24 12:30:00,50.16,50.17,50.08,50.09,100300.0,30.5833,30.5894,30.5345,30.5406,100300.0
2005-10-24 12:35:00,50.09,50.1,50.07,50.08,81300.0,30.5406,30.5467,30.5284,30.5345,81300.0
2005-10-24 12:40:00,50.08,50.15,50.07,50.11,140000.0,30.5345,30.5772,30.5284,30.5528,140000.0
2005-10-24 12:45:00,50.11,50.12,50.02,50.03,39900.0,30.5528,30.5589,30.498,30.5041,39900.0
2005-10-24 12:50:00,50.01,50.03,49.95,49.97,52000.0,30.4919,30.5041,30.4553,30.4675,52000.0
2005-10-24 12:55:00,49.97,50.04,49.96,50.0,57400.0,30.4675,30.5101,30.4614,30.4858,57400.0
2005-10-24 13:00:00,50.01,50.02,49.96,49.98,53500.0,30.4919,30.498,30.4614,30.4736,53500.0
2005-10-24 13:05:00,49.97,50.07,49.95,50.04,82900.0,30.4675,30.5284,30.4553,30.5101,82900.0
2005-10-24 13:10:00,50.02,50.05,49.95,49.99,51200.0,30.498,30.5162,30.4553,30.4797,51200.0
2005-10-24 13:15:00,49.99,50.0,49.78,49.96,45700.0,30.4797,30.4858,30.3516,30.4614,45700.0
2005-10-24 13:20:00,49.96,50.0,49.96,50.0,67900.0,30.4614,30.4858,30.4614,30.4858,67900.0
2005-10-24 13:25:00,50.0,50.02,49.97,50.0,96700.0,30.4858,30.498,30.4675,30.4858,96700.0
2005-10-24 13:30:00,50.0,50.29,50.0,50.28,107200.0,30.4858,30.6626,30.4858,30.6565,107200.0
2005-10-24 13:35:00,50.24,50.28,50.2,50.2,132800.0,30.6321,30.6565,30.6077,30.6077,132800.0
2005-10-24 13:40:00,50.21,50.21,50.13,50.14,50900.0,30.6138,30.6138,30.565,30.5711,50900.0
2005-10-24 13:45:00,50.29,50.29,50.08,50.13,58600.0,30.6626,30.6626,30.5345,30.565,58600.0
2005-10-24 13:50:00,50.13,50.25,50.13,50.15,42800.0,30.565,30.6382,30.565,30.5772,42800.0
2005-10-24 13:55:00,50.15,50.27,50.15,50.23,73700.0,30.5772,30.6504,30.5772,30.626,73700.0
2005-10-24 14:00:00,50.23,50.25,50.2,50.24,40500.0,30.626,30.6382,30.6077,30.6321,40500.0
2005-10-24 14:05:00,50.24,50.29,50.22,50.29,54500.0,30.6321,30.6626,30.6199,30.6626,54500.0
2005-10-24 14:10:00,50.29,50.3,50.22,50.23,87300.0,30.6626,30.6687,30.6199,30.626,87300.0
2005-10-24 14:15:00,50.23,50.23,50.19,50.21,47400.0,30.626,30.626,30.6016,30.6138,47400.0
2005-10-24 14:20:00,50.2,50.23,50.18,50.18,36800.0,30.6077,30.626,30.5955,30.5955,36800.0
2005-10-24 14:25:00,50.18,50.19,50.08,50.08,58800.0,30.5955,30.6016,30.5345,30.5345,58800.0
2005-10-24 14:30:00,50.09,50.12,50.04,50.1,69000.0,30.5406,30.5589,30.5101,30.5467,69000.0
2005-10-24 14:35:00,50.07,50.19,50.07,50.15,73700.0,30.5284,30.6016,30.5284,30.5772,73700.0
2005-10-24 14:40:00,50.15,50.2,50.12,50.18,62800.0,30.5772,30.6077,30.5589,30.5955,62800.0
2005-10-24 14:45:00,50.17,50.2,50.13,50.16,54900.0,30.5894,30.6077,30.565,30.5833,54900.0
2005-10-24 14:50:00,50.15,50.17,50.1,50.16,73300.0,30.5772,30.5894,30.5467,30.5833,73300.0
2005-10-24 14:55:00,50.16,50.2,50.14,50.19,81700.0,30.5833,30.6077,30.5711,30.6016,81700.0
2005-10-24 15:00:00,50.19,50.29,50.19,50.25,155600.0,30.6016,30.6626,30.6016,30.6382,155600.0
2005-10-24 15:05:00,50.25,50.25,50.18,50.21,108800.0,30.6382,30.6382,30.5955,30.6138,108800.0
2005-10-24 15:10:00,50.2,50.26,50.2,50.24,84100.0,30.6077,30.6443,30.6077,30.6321,84100.0
2005-10-24 15:15:00,50.24,50.29,50.23,50.28,97500.0,30.6321,30.6626,30.626,30.6565,97500.0
2005-10-24 15:20:00,50.29,50.33,50.22,50.25,99700.0,30.6626,30.687,30.6199,30.6382,99700.0
2005-10-24 15:25:00,50.24,50.25,50.21,50.23,55100.0,30.6321,30.6382,30.6138,30.626,55100.0
2005-10-24 15:30:00,50.23,50.3,50.22,50.29,161400.0,30.626,30.6687,30.6199,30.6626,161400.0
2005-10-24 15:35:00,50.28,50.3,50.05,50.29,169700.0,30.6565,30.6687,30.5162,30.6626,169700.0
2005-10-24 15:40:00,50.29,50.35,50.28,50.3,145600.0,30.6626,30.6992,30.6565,30.6687,145600.0
2005-10-24 15:45:00,50.3,50.33,50.29,50.32,185700.0,30.6687,30.687,30.6626,30.6809,185700.0
2005-10-24 15:50:00,50.31,50.33,50.29,50.29,163800.0,30.6748,30.687,30.6626,30.6626,163800.0
2005-10-24 15:55:00,50.29,50.35,50.29,50.34,157600.0,30.6626,30.6992,30.6626,30.6931,157600.0
2005-10-25 09:30:00,50.43,50.47,50.23,50.24,149800.0,30.7479,30.7723,30.626,30.6321,149800.0
2005-10-25 09:35:00,50.24,50.3,50.1,50.12,128900.0,30.6321,30.6687,30.5467,30.5589,128900.0
2005-10-25 09:40:00,50.14,50.17,50.03,50.04,134200.0,30.5711,30.5894,30.5041,30.5101,134200.0
2005-10-25 09:45:00,50.04,50.06,49.98,50.03,142500.0,30.5101,30.5223,30.4736,30.5041,142500.0
2005-10-25 09:50:00,50.03,50.33,50.03,50.21,155500.0,30.5041,30.687,30.5041,30.6138,155500.0
2005-10-25 09:55:00,50.2,50.27,50.2,50.21,103400.0,30.6077,30.6504,30.6077,30.6138,103400.0
2005-10-25 10:00:00,50.2,50.25,50.07,50.22,114700.0,30.6077,30.6382,30.5284,30.6199,114700.0
2005-10-25 10:05:00,50.22,50.26,50.11,50.12,95300.0,30.6199,30.6443,30.5528,30.5589,95300.0
2005-10-25 10:10:00,50.12,50.16,50.09,50.15,126000.0,30.5589,30.5833,30.5406,30.5772,126000.0
2005-10-25 10:15:00,50.12,50.23,50.1,50.19,95200.0,30.5589,30.626,30.5467,30.6016,95200.0
2005-10-25 10:20:00,50.19,50.24,50.17,50.22,35300.0,30.6016,30.6321,30.5894,30.6199,35300.0
2005-10-25 10:25:00,50.22,50.56,50.22,50.54,81000.0,30.6199,30.8272,30.6199,30.815,81000.0
2005-10-25 10:30:00,50.51,50.62,50.49,50.55,131600.0,30.7967,30.8638,30.7845,30.8211,131600.0
2005-10-25 10:35:00,50.55,50.56,50.41,50.45,68300.0,30.8211,30.8272,30.7357,30.7601,68300.0
2005-10-25 10:40:00,50.45,50.45,50.36,50.36,39700.0,30.7601,30.7601,30.7053,30.7053,39700.0
2005-10-25 10:45:00,50.37,50.37,50.27,50.28,54500.0,30.7114,30.7114,30.6504,30.6565,54500.0
2005-10-25 10:50:00,50.27,50.28,50.19,50.23,43900.0,30.6504,30.6565,30.6016,30.626,43900.0
2005-10-25 10:55:00,50.22,50.23,50.17,50.23,60000.0,30.6199,30.626,30.5894,30.626,60000.0
2005-10-25 11:00:00,50.23,50.28,50.21,50.23,98600.0,30.626,30.6565,30.6138,30.626,98600.0
2005-10-25 11:05:00,50.24,50.25,50.19,50.19,75200.0,30.6321,30.6382,30.6016,30.6016,75200.0
2005-10-25 11:10:00,50.2,50.21,50.19,50.2,75400.0,30.6077,30.6138,30.6016,30.6077,75400.0
2005-10-25 11:15:00,50.2,50.22,50.19,50.2,90800.0,30.6077,30.6199,30.6016,30.6077,90800.0
2005-10-25 11:20:00,50.19,50.21,50.18,50.2,110700.0,30.6016,30.6138,30.5955,30.6077,110700.0
2005-10-25 11:25:00,50.19,50.25,50.17,50.22,128200.0,30.6016,30.6382,30.5894,30.6199,128200.0
2005-10-25 11:30:00,50.22,50.22,50.18,50.19,93200.0,30.6199,30.6199,30.5955,30.6016,93200.0
2005-10-25 11:35:00,50.2,50.25,50.19,50.25,102400.0,30.6077,30.6382,30.6016,30.6382,102400.0
2005-10-25 11:40:00,50.25,50.31,50.25,50.29,55700.0,30.6382,30.6748,30.6382,30.6626,55700.0
2005-10-25 11:45:00,50.29,50.38,50.27,50.29,69100.0,30.6626,30.7175,30.6504,30.6626,69100.0
2005-10-25 11:50:00,50.29,50.29,50.22,50.23,25800.0,30.6626,30.6626,30.6199,30.626,25800.0
2005-10-25 11:55:00,50.23,50.23,50.21,50.21,20900.0,30.626,30.626,30.6138,30.6138,20900.0
2005-10-25 12:00:00,50.21,50.22,50.2,50.2,33200.0,30.6138,30.6199,30.6077,30.6077,33200.0
2005-10-25 12:05:00,50.21,50.21,50.18,50.19,39400.0,30.6138,30.6138,30.5955,30.6016,39400.0
2005-10-25 12:10:00,50.19,50.24,50.18,50.22,64200.0,30.6016,30.6321,30.5955,30.6199,64200.0
2005-10-25 12:15:00,50.23,50.23,50.19,50.22,71800.0,30.626,30.626,30.6016,30.6199,71800.0
2005-10-25 12:20:00,50.21,50.23,50.18,50.19,33000.0,30.6138,30.626,30.5955,30.6016,33000.0
2005-10-25 12:25:00,50.2,50.23,50.17,50.22,89100.0,30.6077,30.626,30.5894,30.6199,89100.0
2005-10-25 12:30:00,50.22,50.23,50.21,50.22,14600.0,30.6199,30.626,30.6138,30.6199,14600.0
2005-10-25 12:35:00,50.21,50.22,50.19,50.19,31300.0,30.6138,30.6199,30.6016,30.6016,31300.0
2005-10-25 12:40:00,50.18,50.21,50.17,50.17,81700.0,30.5955,30.6138,30.5894,30.5894,81700.0
2005-10-25 12:45:00,50.18,50.18,50.15,50.17,26100.0,30.5955,30.5955,30.5772,30.5894,26100.0
2005-10-25 12:50:00,50.17,50.2,50.15,50.18,51700.0,30.5894,30.6077,30.5772,30.5955,51700.0
2005-10-25 12:55:00,50.18,50.21,50.18,50.2,110600.0,30.5955,30.6138,30.5955,30.6077,110600.0
2005-10-25 13:00:00,50.2,50.21,50.15,50.17,73000.0,30.6077,30.6138,30.5772,30.5894,73000.0
2005-10-25 13:05:00,50.16,50.17,50.11,50.13,72800.0,30.5833,30.5894,30.5528,30.565,72800.0
2005-10-25 13:10:00,50.13,50.14,50.08,50.09,47400.0,30.565,30.5711,30.5345,30.5406,47400.0
2005-10-25 13:15:00,50.09,50.12,50.09,50.12,79800.0,30.5406,30.5589,30.5406,30.5589,79800.0
2005-10-25 13:20:00,50.12,50.16,50.11,50.16,66700.0,30.5589,30.5833,30.5528,30.5833,66700.0
2005-10-25 13:25:00,50.16,50.18,50.15,50.18,38100.0,30.5833,30.5955,30.5772,30.5955,38100.0
2005-10-25 13:30:00,50.17,50.19,50.14,50.17,72700.0,30.5894,30.6016,30.5711,30.5894,72700.0
2005-10-25 13:35:00,50.17,50.17,50.09,50.12,53100.0,30.5894,30.5894,30.5406,30.5589,53100.0
2005-10-25 13:40:00,50.12,50.15,50.09,50.11,77600.0,30.5589,30.5772,30.5406,30.5528,77600.0
2005-10-25 13:45:00,50.11,50.14,50.09,50.11,43200.0,30.5528,30.5711,30.5406,30.5528,43200.0
2005-10-25 13:50:00,50.11,50.19,50.09,50.16,52500.0,30.5528,30.6016,30.5406,30.5833,52500.0
2005-10-25 13:55:00,50.17,50.18,50.13,50.18,55500.0,30.5894,30.5955,30.565,30.5955,55500.0
2005-10-25 14:00:00,50.16,50.19,50.13,50.18,79000.0,30.5833,30.6016,30.565,30.5955,79000.0
2005-10-25 14:05:00,50.18,50.18,50.11,50.16,43700.0,30.5955,30.5955,30.5528,30.5833,43700.0
2005-10-25 14:10:00,50.17,50.18,50.13,50.13,77900.0,30.5894,30.5955,30.565,30.565,77900.0
2005-10-25 14:15:00,50.13,50.14,50.11,50.12,36400.0,30.565,30.5711,30.5528,30.5589,36400.0
2005-10-25 14:20:00,50.12,50.13,50.02,50.08,49100.0,30.5589,30.565,30.498,30.5345,49100.0
2005-10-25 14:25:00,50.06,50.07,49.99,50.04,43600.0,30.5223,30.5284,30.4797,30.5101,43600.0
2005-10-25 14:30:00,50.03,50.07,49.98,50.06,143600.0,30.5041,30.5284,30.4736,30.5223,143600.0
2005-10-25 14:35:00,50.07,50.15,50.05,50.13,50500.0,30.5284,30.5772,30.5162,30.565,50500.0
2005-10-25 14:40:00,50.12,50.12,50.04,50.05,43900.0,30.5589,30.5589,30.5101,30.5162,43900.0
2005-10-25 14:45:00,50.06,50.08,50.03,50.04,67400.0,30.5223,30.5345,30.5041,30.5101,67400.0
2005-10-25 14:50:00,50.04,50.11,50.04,50.1,72500.0,30.5101,30.5528,30.5101,30.5467,72500.0
2005-10-25 14:55:00,50.1,50.1,50.02,50.1,103500.0,30.5467,30.5467,30.498,30.5467,103500.0
2005-10-25 15:00:00,50.1,50.14,50.08,50.13,106100.0,30.5467,30.5711,30.5345,30.565,106100.0
2005-10-25 15:05:00,50.13,50.13,50.06,50.11,79100.0,30.565,30.565,30.5223,30.5528,79100.0
2005-10-25 15:10:00,50.11,50.15,50.09,50.14,151600.0,30.5528,30.5772,30.5406,30.5711,151600.0
2005-10-25 15:15:00,50.13,50.14,50.06,50.11,76400.0,30.565,30.5711,30.5223,30.5528,76400.0
2005-10-25 15:20:00,50.1,50.2,50.09,50.19,72400.0,30.5467,30.6077,30.5406,30.6016,72400.0
2005-10-25 15:25:00,50.18,50.29,50.17,50.24,118400.0,30.5955,30.6626,30.5894,30.6321,118400.0
2005-10-25 15:30:00,50.24,50.24,50.17,50.2,125600.0,30.6321,30.6321,30.5894,30.6077,125600.0
2005-10-25 15:35:00,50.22,50.26,50.18,50.24,105300.0,30.6199,30.6443,30.5955,30.6321,105300.0
2005-10-25 15:40:00,50.27,50.29,50.2,50.26,117200.0,30.6504,30.6626,30.6077,30.6443,117200.0
2005-10-25 15:45:00,50.25,50.34,50.25,50.31,98000.0,30.6382,30.6931,30.6382,30.6748,98000.0
2005-10-25 15:50:00,50.31,50.32,50.21,50.22,98300.0,30.6748,30.6809,30.6138,30.6199,98300.0
2005-10-25 15:55:00,50.22,50.3,50.21,50.29,74400.0,30.6199,30.6687,30.6138,30.6626,74400.0
2005-10-26 09:30:00,50.3,50.35,50.29,50.29,120600.0,30.6687,30.6992,30.6626,30.6626,120600.0
2005-10-26 09:35:00,50.29,50.29,49.96,50.09,135700.0,30.6626,30.6626,30.4614,30.5406,135700.0
2005-10-26 09:40:00,50.08,50.2,50.08,50.19,66600.0,30.5345,30.6077,30.5345,30.6016,66600.0
2005-10-26 09:45:00,50.19,50.27,50.19,50.22,46000.0,30.6016,30.6504,30.6016,30.6199,46000.0
2005-10-26 09:50:00,50.21,50.49,50.21,50.42,52900.0,30.6138,30.7845,30.6138,30.7418,52900.0
2005-10-26 09:55:00,50.42,50.5,50.29,50.35,56700.0,30.7418,30.7906,30.6626,30.6992,56700.0
2005-10-26 10:00:00,50.4,50.55,50.36,50.45,102200.0,30.7296,30.8211,30.7053,30.7601,102200.0
2005-10-26 10:05:00,50.45,50.65,50.42,50.61,76000.0,30.7601,30.8821,30.7418,30.8577,76000.0
2005-10-26 10:10:00,50.6,50.75,50.6,50.67,65200.0,30.8516,30.943,30.8516,30.8943,65200.0
2005-10-26 10:15:00,50.74,50.85,50.7,50.83,37200.0,30.9369,31.004,30.9126,30.9918,37200.0
2005-10-26 10:20:00,50.83,50.95,50.83,50.95,68900.0,30.9918,31.065,30.9918,31.065,68900.0
2005-10-26 10:25:00,50.95,51.0,50.95,50.98,124500.0,31.065,31.0955,31.065,31.0833,124500.0
2005-10-26 10:30:00,50.96,51.01,50.95,50.99,88200.0,31.0711,31.1016,31.065,31.0894,88200.0
2005-10-26 10:35:00,50.99,51.01,50.95,50.96,75000.0,31.0894,31.1016,31.065,31.0711,75000.0
2005-10-26 10:40:00,50.96,50.98,50.92,50.97,39000.0,31.0711,31.0833,31.0467,31.0772,39000.0
2005-10-26 10:45:00,50.97,50.97,50.85,50.87,32300.0,31.0772,31.0772,31.004,31.0162,32300.0
2005-10-26 10:50:00,50.86,51.01,50.86,51.01,62700.0,31.0101,31.1016,31.0101,31.1016,62700.0
2005-10-26 10:55:00,51.0,51.02,50.99,51.02,54000.0,31.0955,31.1077,31.0894,31.1077,54000.0
2005-10-26 11:00:00,51.02,51.15,51.0,51.05,47800.0,31.1077,31.1869,31.0955,31.126,47800.0
2005-10-26 11:05:00,51.05,51.05,50.94,50.94,128400.0,31.126,31.126,31.0589,31.0589,128400.0
2005-10-26 11:10:00,50.93,51.09,50.93,51.0,47400.0,31.0528,31.1503,31.0528,31.0955,47400.0
2005-10-26 11:15:00,51.0,51.06,50.99,51.03,91400.0,31.0955,31.1321,31.0894,31.1138,91400.0
2005-10-26 11:20:00,51.02,51.03,51.0,51.0,25000.0,31.1077,31.1138,31.0955,31.0955,25000.0
2005-10-26 11:25:00,51.0,51.09,50.99,50.99,186000.0,31.0955,31.1503,31.0894,31.0894,186000.0
2005-10-26 11:30:00,50.99,51.03,50.95,51.03,84500.0,31.0894,31.1138,31.065,31.1138,84500.0
2005-10-26 11:35:00,51.01,51.05,50.96,50.97,43200.0,31.1016,31.126,31.0711,31.0772,43200.0
2005-10-26 11:40:00,50.99,51.01,50.97,50.98,26300.0,31.0894,31.1016,31.0772,31.0833,26300.0
2005-10-26 11:45:00,50.97,50.99,50.91,50.92,30200.0,31.0772,31.0894,31.0406,31.0467,30200.0
2005-10-26 11:50:00,50.91,51.0,50.91,50.99,37100.0,31.0406,31.0955,31.0406,31.0894,37100.0
2005-10-26 11:55:00,50.98,50.98,50.85,50.9,45700.0,31.0833,31.0833,31.004,31.0345,45700.0
2005-10-26 12:00:00,50.87,50.95,50.81,50.83,37200.0,31.0162,31.065,30.9796,30.9918,37200.0
2005-10-26 12:05:00,50.84,50.92,50.84,50.87,33400.0,30.9979,31.0467,30.9979,31.0162,33400.0
2005-10-26 12:10:00,50.87,50.95,50.87,50.9,149200.0,31.0162,31.065,31.0162,31.0345,149200.0
2005-10-26 12:15:00,50.92,50.98,50.9,50.98,29500.0,31.0467,31.0833,31.0345,31.0833,29500.0
2005-10-26 12:20:00,50.98,51.0,50.95,50.97,35400.0,31.0833,31.0955,31.065,31.0772,35400.0
2005-10-26 12:25:00,50.97,50.99,50.95,50.97,16800.0,31.0772,31.0894,31.065,31.0772,16800.0
2005-10-26 12:30:00,50.97,51.03,50.96,51.03,43900.0,31.0772,31.1138,31.0711,31.1138,43900.0
2005-10-26 12:35:00,51.03,51.03,50.91,50.91,42500.0,31.1138,31.1138,31.0406,31.0406,42500.0
2005-10-26 12:40:00,50.9,50.94,50.89,50.89,29200.0,31.0345,31.0589,31.0284,31.0284,29200.0
2005-10-26 12:45:00,50.89,51.0,50.89,50.98,32200.0,31.0284,31.0955,31.0284,31.0833,32200.0
2005-10-26 12:50:00,50.96,50.98,50.93,50.93,44000.0,31.0711,31.0833,31.0528,31.0528,44000.0
2005-10-26 12:55:00,50.93,50.94,50.9,50.93,17700.0,31.0528,31.0589,31.0345,31.0528,17700.0
2005-10-26 13:00:00,50.92,50.95,50.89,50.89,23700.0,31.0467,31.065,31.0284,31.0284,23700.0
2005-10-26 13:05:00,50.91,50.97,50.9,50.91,30500.0,31.0406,31.0772,31.0345,31.0406,30500.0
2005-10-26 13:10:00,50.9,50.97,50.88,50.88,33200.0,31.0345,31.0772,31.0223,31.0223,33200.0
2005-10-26 13:15:00,50.89,50.93,50.88,50.89,25000.0,31.0284,31.0528,31.0223,31.0284,25000.0
2005-10-26 13:20:00,50.88,50.98,50.85,50.95,42600.0,31.0223,31.0833,31.004,31.065,42600.0
2005-10-26 13:25:00,50.95,51.02,50.9,51.02,163600.0,31.065,31.1077,31.0345,31.1077,163600.0
2005-10-26 13:30:00,51.02,51.03,50.92,50.92,46500.0,31.1077,31.1138,31.0467,31.0467,46500.0
2005-10-26 13:35:00,50.92,50.96,50.87,50.87,41800.0,31.0467,31.0711,31.0162,31.0162,41800.0
2005-10-26 13:40:00,50.87,50.88,50.81,50.86,34600.0,31.0162,31.0223,30.9796,31.0101,34600.0
2005-10-26 13:45:00,50.86,50.91,50.81,50.81,44300.0,31.0101,31.0406,30.9796,30.9796,44300.0
2005-10-26 13:50:00,50.81,50.92,50.81,50.92,41100.0,30.9796,31.0467,30.9796,31.0467,41100.0
2005-10-26 13:55:00,50.92,50.99,50.91,50.96,37600.0,31.0467,31.0894,31.0406,31.0711,37600.0
2005-10-26 14:00:00,50.97,51.05,50.92,50.99,57900.0,31.0772,31.126,31.0467,31.0894,57900.0
2005-10-26 14:05:00,51.02,51.03,50.91,50.95,32500.0,31.1077,31.1138,31.0406,31.065,32500.0
2005-10-26 14:10:00,50.95,51.02,50.91,50.91,33000.0,31.065,31.1077,31.0406,31.0406,33000.0
2005-10-26 14:15:00,50.92,50.94,50.87,50.91,36900.0,31.0467,31.0589,31.0162,31.0406,36900.0
2005-10-26 14:20:00,50.9,51.01,50.9,50.92,41200.0,31.0345,31.1016,31.0345,31.0467,41200.0
2005-10-26 14:25:00,50.92,50.96,50.9,50.92,28300.0,31.0467,31.0711,31.0345,31.0467,28300.0
2005-10-26 14:30:00,50.91,50.94,50.85,50.87,37500.0,31.0406,31.0589,31.004,31.0162,37500.0
2005-10-26 14:35:00,50.86,50.89,50.8,50.87,40200.0,31.0101,31.0284,30.9735,31.0162,40200.0
2005-10-26 14:40:00,50.85,50.85,50.81,50.85,23100.0,31.004,31.004,30.9796,31.004,23100.0
2005-10-26 14:45:00,50.84,50.89,50.84,50.89,27000.0,30.9979,31.0284,30.9979,31.0284,27000.0
2005-10-26 14:50:00,50.87,50.9,50.86,50.87,46500.0,31.0162,31.0345,31.0101,31.0162,46500.0
2005-10-26 14:55:00,50.87,50.97,50.86,50.92,43700.0,31.0162,31.0772,31.0101,31.0467,43700.0
2005-10-26 15:00:00,50.91,50.92,50.85,50.91,45400.0,31.0406,31.0467,31.004,31.0406,45400.0
2005-10-26 15:05:00,50.91,50.96,50.9,50.95,49800.0,31.0406,31.0711,31.0345,31.065,49800.0
2005-10-26 15:10:00,50.95,50.97,50.92,50.97,33500.0,31.065,31.0772,31.0467,31.0772,33500.0
2005-10-26 15:15:00,50.97,51.0,50.95,51.0,57700.0,31.0772,31.0955,31.065,31.0955,57700.0
2005-10-26 15:20:00,51.0,51.05,50.98,50.99,57100.0,31.0955,31.126,31.0833,31.0894,57100.0
2005-10-26 15:25:00,50.99,51.0,50.82,50.84,82300.0,31.0894,31.0955,30.9857,30.9979,82300.0
2005-10-26 15:30:00,50.83,50.84,50.79,50.79,128300.0,30.9918,30.9979,30.9674,30.9674,128300.0
2005-10-26 15:35:00,50.79,50.81,50.74,50.76,84900.0,30.9674,30.9796,30.9369,30.9491,84900.0
2005-10-26 15:40:00,50.76,50.77,50.63,50.64,57900.0,30.9491,30.9552,30.8699,30.876,57900.0
2005-10-26 15:45:00,50.65,50.81,50.65,50.81,122600.0,30.8821,30.9796,30.8821,30.9796,122600.0
2005-10-26 15:50:00,50.8,50.81,50.72,50.74,56500.0,30.9735,30.9796,30.9248,30.9369,56500.0
2005-10-26 15:55:00,50.74,50.74,50.56,50.57,80200.0,30.9369,30.9369,30.8272,30.8333,80200.0
2005-10-27 09:30:00,50.45,50.6,50.3,50.57,142800.0,30.7601,30.8516,30.6687,30.8333,142800.0
2005-10-27 09:35:00,50.59,50.6,50.32,50.32,44800.0,30.8455,30.8516,30.6809,30.6809,44800.0
2005-10-27 09:40:00,50.33,50.33,50.25,50.25,45000.0,30.687,30.687,30.6382,30.6382,45000.0
2005-10-27 09:45:00,50.26,50.27,50.15,50.23,111800.0,30.6443,30.6504,30.5772,30.626,111800.0
2005-10-27 09:50:00,50.3,50.35,50.23,50.31,78500.0,30.6687,30.6992,30.626,30.6748,78500.0
2005-10-27 09:55:00,50.32,50.32,50.21,50.21,76900.0,30.6809,30.6809,30.6138,30.6138,76900.0
2005-10-27 10:00:00,50.23,50.23,49.96,49.97,121300.0,30.626,30.626,30.4614,30.4675,121300.0
2005-10-27 10:05:00,49.97,50.08,49.96,50.06,99200.0,30.4675,30.5345,30.4614,30.5223,99200.0
2005-10-27 10:10:00,50.05,50.06,50.01,50.02,47600.0,30.5162,30.5223,30.4919,30.498,47600.0
2005-10-27 10:15:00,50.02,50.05,50.0,50.05,77700.0,30.498,30.5162,30.4858,30.5162,77700.0
2005-10-27 10:20:00,50.05,50.05,49.99,50.0,137900.0,30.5162,30.5162,30.4797,30.4858,137900.0
2005-10-27 10:25:00,50.0,50.01,49.94,49.96,45600.0,30.4858,30.4919,30.4492,30.4614,45600.0
2005-10-27 10:30:00,49.96,50.06,49.96,50.01,45500.0,30.4614,30.5223,30.4614,30.4919,45500.0
2005-10-27 10:35:00,50.01,50.09,50.01,50.02,62500.0,30.4919,30.5406,30.4919,30.498,62500.0
2005-10-27 10:40:00,50.01,50.05,49.99,50.03,43100.0,30.4919,30.5162,30.4797,30.5041,43100.0
2005-10-27 10:45:00,50.04,50.04,49.93,49.95,105100.0,30.5101,30.5101,30.4431,30.4553,105100.0
2005-10-27 10:50:00,49.94,49.94,49.9,49.92,74100.0,30.4492,30.4492,30.4248,30.437,74100.0
2005-10-27 10:55:00,49.91,49.95,49.87,49.88,120200.0,30.4309,30.4553,30.4065,30.4126,120200.0
2005-10-27 11:00:00,49.87,49.99,49.83,49.95,59000.0,30.4065,30.4797,30.3821,30.4553,59000.0
2005-10-27 11:05:00,49.94,49.98,49.93,49.98,46400.0,30.4492,30.4736,30.4431,30.4736,46400.0
2005-10-27 11:10:00,49.97,50.0,49.94,50.0,52800.0,30.4675,30.4858,30.4492,30.4858,52800.0
2005-10-27 11:15:00,50.0,50.06,49.98,50.04,43500.0,30.4858,30.5223,30.4736,30.5101,43500.0
2005-10-27 11:20:00,50.05,50.05,49.92,49.96,73700.0,30.5162,30.5162,30.437,30.4614,73700.0
2005-10-27 11:25:00,49.96,50.03,49.95,50.03,21800.0,30.4614,30.5041,30.4553,30.5041,21800.0
2005-10-27 11:30:00,50.01,50.03,49.9,49.9,29700.0,30.4919,30.5041,30.4248,30.4248,29700.0
2005-10-27 11:35:00,49.9,49.91,49.88,49.88,19300.0,30.4248,30.4309,30.4126,30.4126,19300.0
2005-10-27 11:40:00,49.89,49.89,49.86,49.86,32600.0,30.4187,30.4187,30.4004,30.4004,32600.0
2005-10-27 11:45:00,49.87,49.88,49.85,49.86,51000.0,30.4065,30.4126,30.3943,30.4004,51000.0
2005-10-27 11:50:00,49.85,49.9,49.85,49.87,64500.0,30.3943,30.4248,30.3943,30.4065,64500.0
2005-10-27 11:55:00,49.86,49.9,49.85,49.86,34000.0,30.4004,30.4248,30.3943,30.4004,34000.0
2005-10-27 12:00:00,49.87,49.93,49.85,49.92,45800.0,30.4065,30.4431,30.3943,30.437,45800.0
2005-10-27 12:05:00,49.9,49.97,49.88,49.95,26600.0,30.4248,30.4675,30.4126,30.4553,26600.0
2005-10-27 12:10:00,49.96,49.96,49.85,49.86,27300.0,30.4614,30.4614,30.3943,30.4004,27300.0
2005-10-27 12:15:00,49.85,49.86,49.85,49.86,44500.0,30.3943,30.4004,30.3943,30.4004,44500.0
2005-10-27 12:20:00,49.86,49.86,49.85,49.86,25400.0,30.4004,30.4004,30.3943,30.4004,25400.0
2005-10-27 12:25:00,49.86,49.87,49.85,49.86,23300.0,30.4004,30.4065,30.3943,30.4004,23300.0
2005-10-27 12:30:00,49.86,49.86,49.85,49.85,41500.0,30.4004,30.4004,30.3943,30.3943,41500.0
2005-10-27 12:35:00,49.86,49.88,49.85,49.86,127500.0,30.4004,30.4126,30.3943,30.4004,127500.0
2005-10-27 12:40:00,49.86,49.88,49.85,49.86,36000.0,30.4004,30.4126,30.3943,30.4004,36000.0
2005-10-27 12:45:00,49.86,49.86,49.82,49.84,68300.0,30.4004,30.4004,30.376,30.3882,68300.0
2005-10-27 12:50:00,49.85,49.85,49.81,49.83,24900.0,30.3943,30.3943,30.3699,30.3821,24900.0
2005-10-27 12:55:00,49.85,49.94,49.85,49.91,24800.0,30.3943,30.4492,30.3943,30.4309,24800.0
2005-10-27 13:00:00,49.94,49.94,49.86,49.92,27600.0,30.4492,30.4492,30.4004,30.437,27600.0
2005-10-27 13:05:00,49.91,49.94,49.9,49.93,40600.0,30.4309,30.4492,30.4248,30.4431,40600.0
2005-10-27 13:10:00,49.93,49.94,49.89,49.9,94900.0,30.4431,30.4492,30.4187,30.4248,94900.0
2005-10-27 13:15:00,49.9,49.9,49.82,49.82,67900.0,30.4248,30.4248,30.376,30.376,67900.0
2005-10-27 13:20:00,49.82,49.87,49.8,49.86,61800.0,30.376,30.4065,30.3638,30.4004,61800.0
2005-10-27 13:25:00,49.87,49.87,49.81,49.81,24700.0,30.4065,30.4065,30.3699,30.3699,24700.0
2005-10-27 13:30:00,49.81,49.81,49.79,49.81,57300.0,30.3699,30.3699,30.3577,30.3699,57300.0
2005-10-27 13:35:00,49.81,49.86,49.8,49.84,29600.0,30.3699,30.4004,30.3638,30.3882,29600.0
2005-10-27 13:40:00,49.84,49.84,49.77,49.8,139400.0,30.3882,30.3882,30.3455,30.3638,139400.0
2005-10-27 13:45:00,49.79,49.8,49.76,49.76,32400.0,30.3577,30.3638,30.3394,30.3394,32400.0
2005-10-27 13:50:00,49.77,49.81,49.77,49.81,38400.0,30.3455,30.3699,30.3455,30.3699,38400.0
2005-10-27 13:55:00,49.8,49.84,49.8,49.84,39100.0,30.3638,30.3882,30.3638,30.3882,39100.0
2005-10-27 14:00:00,49.84,49.84,49.8,49.81,29200.0,30.3882,30.3882,30.3638,30.3699,29200.0
2005-10-27 14:05:00,49.8,49.84,49.79,49.83,30100.0,30.3638,30.3882,30.3577,30.3821,30100.0
2005-10-27 14:10:00,49.82,49.85,49.8,49.8,25500.0,30.376,30.3943,30.3638,30.3638,25500.0
2005-10-27 14:15:00,49.81,49.81,49.8,49.8,23100.0,30.3699,30.3699,30.3638,30.3638,23100.0
2005-10-27 14:20:00,49.81,49.81,49.8,49.8,24700.0,30.3699,30.3699,30.3638,30.3638,24700.0
2005-10-27 14:25:00,49.81,49.85,49.8,49.85,42800.0,30.3699,30.3943,30.3638,30.3943,42800.0
2005-10-27 14:30:00,49.85,49.87,49.81,49.86,24900.0,30.3943,30.4065,30.3699,30.4004,24900.0
2005-10-27 14:35:00,49.86,49.87,49.82,49.84,24800.0,30.4004,30.4065,30.376,30.3882,24800.0
2005-10-27 14:40:00,49.85,49.85,49.81,49.83,25900.0,30.3943,30.3943,30.3699,30.3821,25900.0
2005-10-27 14:45:00,49.82,49.82,49.8,49.8,17700.0,30.376,30.376,30.3638,30.3638,17700.0
2005-10-27 14:50:00,49.81,49.81,49.79,49.79,62300.0,30.3699,30.3699,30.3577,30.3577,62300.0
2005-10-27 14:55:00,49.79,49.81,49.75,49.76,134900.0,30.3577,30.3699,30.3333,30.3394,134900.0
2005-10-27 15:00:00,49.76,49.81,49.76,49.8,128400.0,30.3394,30.3699,30.3394,30.3638,128400.0
2005-10-27 15:05:00,49.8,49.83,49.79,49.81,62700.0,30.3638,30.3821,30.3577,30.3699,62700.0
2005-10-27 15:10:00,49.8,49.82,49.78,49.81,46000.0,30.3638,30.376,30.3516,30.3699,46000.0
2005-10-27 15:15:00,49.8,49.81,49.79,49.8,174100.0,30.3638,30.3699,30.3577,30.3638,174100.0
2005-10-27 15:20:00,49.81,49.88,49.8,49.87,69700.0,30.3699,30.4126,30.3638,30.4065,69700.0
2005-10-27 15:25:00,49.87,49.89,49.8,49.83,137200.0,30.4065,30.4187,30.3638,30.3821,137200.0
2005-10-27 15:30:00,49.83,49.89,49.83,49.89,160800.0,30.3821,30.4187,30.3821,30.4187,160800.0
2005-10-27 15:35:00,49.89,49.94,49.88,49.94,67600.0,30.4187,30.4492,30.4126,30.4492,67600.0
2005-10-27 15:40:00,49.93,50.0,49.93,49.97,180100.0,30.4431,30.4858,30.4431,30.4675,180100.0
2005-10-27 15:45:00,49.97,50.02,49.97,50.01,104600.0,30.4675,30.498,30.4675,30.4919,104600.0
2005-10-27 15:50:00,50.0,50.05,50.0,50.05,162900.0,30.4858,30.5162,30.4858,30.5162,162900.0
2005-10-27 15:55:00,50.05,50.06,49.9,49.9,106700.0,30.5162,30.5223,30.4248,30.4248,106700.0
2005-10-28 09:30:00,50.15,50.25,50.14,50.2,90700.0,30.5772,30.6382,30.5711,30.6077,90700.0
2005-10-28 09:35:00,50.19,50.2,50.0,50.03,47300.0,30.6016,30.6077,30.4858,30.5041,47300.0
2005-10-28 09:40:00,50.03,50.25,50.03,50.1,66500.0,30.5041,30.6382,30.5041,30.5467,66500.0
2005-10-28 09:45:00,50.1,50.1,49.97,49.99,42000.0,30.5467,30.5467,30.4675,30.4797,42000.0
2005-10-28 09:50:00,49.99,50.03,49.93,49.95,69600.0,30.4797,30.5041,30.4431,30.4553,69600.0
2005-10-28 09:55:00,49.95,50.0,49.93,49.95,41600.0,30.4553,30.4858,30.4431,30.4553,41600.0
2005-10-28 10:00:00,49.95,49.98,49.86,49.88,83200.0,30.4553,30.4736,30.4004,30.4126,83200.0
2005-10-28 10:05:00,49.91,49.93,49.87,49.9,89400.0,30.4309,30.4431,30.4065,30.4248,89400.0
2005-10-28 10:10:00,49.88,49.91,49.81,49.85,33600.0,30.4126,30.4309,30.3699,30.3943,33600.0
2005-10-28 10:15:00,49.84,49.92,49.82,49.87,33600.0,30.3882,30.437,30.376,30.4065,33600.0
2005-10-28 10:20:00,49.89,49.89,49.84,49.85,23400.0,30.4187,30.4187,30.3882,30.3943,23400.0
2005-10-28 10:25:00,49.87,49.91,49.85,49.89,33900.0,30.4065,30.4309,30.3943,30.4187,33900.0
2005-10-28 10:30:00,49.91,49.92,49.86,49.87,35700.0,30.4309,30.437,30.4004,30.4065,35700.0
2005-10-28 10:35:00,49.86,49.94,49.85,49.94,20800.0,30.4004,30.4492,30.3943,30.4492,20800.0
2005-10-28 10:40:00,49.94,49.96,49.93,49.94,16500.0,30.4492,30.4614,30.4431,30.4492,16500.0
2005-10-28 10:45:00,49.93,49.99,49.92,49.99,23500.0,30.4431,30.4797,30.437,30.4797,23500.0
2005-10-28 10:50:00,50.0,50.09,49.99,50.07,45300.0,30.4858,30.5406,30.4797,30.5284,45300.0
2005-10-28 10:55:00,50.08,50.12,50.03,50.06,76700.0,30.5345,30.5589,30.5041,30.5223,76700.0
2005-10-28 11:00:00,50.06,50.06,50.03,50.04,23200.0,30.5223,30.5223,30.5041,30.5101,23200.0
2005-10-28 11:05:00,50.03,50.05,50.01,50.03,21700.0,30.5041,30.5162,30.4919,30.5041,21700.0
2005-10-28 11:10:00,50.01,50.09,50.01,50.09,41800.0,30.4919,30.5406,30.4919,30.5406,41800.0
2005-10-28 11:15:00,50.09,50.11,50.04,50.08,31300.0,30.5406,30.5528,30.5101,30.5345,31300.0
2005-10-28 11:20:00,50.08,50.08,49.98,49.98,47500.0,30.5345,30.5345,30.4736,30.4736,47500.0
2005-10-28 11:25:00,49.98,50.01,49.95,49.99,39500.0,30.4736,30.4919,30.4553,30.4797,39500.0
2005-10-28 11:30:00,50.01,50.03,49.98,49.98,94300.0,30.4919,30.5041,30.4736,30.4736,94300.0
2005-10-28 11:35:00,49.98,50.0,49.96,49.98,15800.0,30.4736,30.4858,30.4614,30.4736,15800.0
2005-10-28 11:40:00,49.97,49.99,49.95,49.97,25600.0,30.4675,30.4797,30.4553,30.4675,25600.0
2005-10-28 11:45:00,49.96,50.05,49.95,50.05,35100.0,30.4614,30.5162,30.4553,30.5162,35100.0
2005-10-28 11:50:00,50.02,50.09,50.02,50.04,34800.0,30.498,30.5406,30.498,30.5101,34800.0
2005-10-28 11:55:00,50.05,50.15,50.04,50.15,51200.0,30.5162,30.5772,30.5101,30.5772,51200.0
2005-10-28 12:00:00,50.14,50.24,50.14,50.22,35100.0,30.5711,30.6321,30.5711,30.6199,35100.0
2005-10-28 12:05:00,50.23,50.28,50.23,50.25,41000.0,30.626,30.6565,30.626,30.6382,41000.0
2005-10-28 12:10:00,50.26,50.3,50.25,50.25,24100.0,30.6443,30.6687,30.6382,30.6382,24100.0
2005-10-28 12:15:00,50.25,50.26,50.22,50.26,30600.0,30.6382,30.6443,30.6199,30.6443,30600.0
2005-10-28 12:20:00,50.25,50.27,50.24,50.25,24100.0,30.6382,30.6504,30.6321,30.6382,24100.0
2005-10-28 12:25:00,50.25,50.26,50.23,50.23,19000.0,30.6382,30.6443,30.626,30.626,19000.0
2005-10-28 12:30:00,50.24,50.28,50.24,50.26,13200.0,30.6321,30.6565,30.6321,30.6443,13200.0
2005-10-28 12:35:00,50.26,50.28,50.24,50.27,47700.0,30.6443,30.6565,30.6321,30.6504,47700.0
2005-10-28 12:40:00,50.27,50.3,50.24,50.29,37100.0,30.6504,30.6687,30.6321,30.6626,37100.0
2005-10-28 12:45:00,50.29,50.33,50.28,50.32,35400.0,30.6626,30.687,30.6565,30.6809,35400.0
2005-10-28 12:50:00,50.32,50.36,50.31,50.36,22400.0,30.6809,30.7053,30.6748,30.7053,22400.0
2005-10-28 12:55:00,50.37,50.43,50.37,50.42,37600.0,30.7114,30.7479,30.7114,30.7418,37600.0
2005-10-28 13:00:00,50.43,50.46,50.39,50.4,54000.0,30.7479,30.7662,30.7235,30.7296,54000.0
2005-10-28 13:05:00,50.4,50.51,50.38,50.5,44800.0,30.7296,30.7967,30.7175,30.7906,44800.0
2005-10-28 13:10:00,50.5,50.59,50.5,50.53,35300.0,30.7906,30.8455,30.7906,30.8089,35300.0
2005-10-28 13:15:00,50.55,50.56,50.52,50.56,16200.0,30.8211,30.8272,30.8028,30.8272,16200.0
2005-10-28 13:20:00,50.57,50.74,50.55,50.74,62700.0,30.8333,30.9369,30.8211,30.9369,62700.0
2005-10-28 13:25:00,50.73,50.89,50.73,50.84,68700.0,30.9309,31.0284,30.9309,30.9979,68700.0
2005-10-28 13:30:00,50.84,50.88,50.79,50.82,53800.0,30.9979,31.0223,30.9674,30.9857,53800.0
2005-10-28 13:35:00,50.81,51.02,50.81,51.01,140100.0,30.9796,31.1077,30.9796,31.1016,140100.0
2005-10-28 13:40:00,51.03,51.15,51.01,51.07,84200.0,31.1138,31.1869,31.1016,31.1382,84200.0
2005-10-28 13:45:00,51.13,51.13,50.95,50.97,106100.0,31.1747,31.1747,31.065,31.0772,106100.0
2005-10-28 13:50:00,51.0,51.04,50.94,50.95,81200.0,31.0955,31.1199,31.0589,31.065,81200.0
2005-10-28 13:55:00,50.93,50.97,50.88,50.89,85400.0,31.0528,31.0772,31.0223,31.0284,85400.0
2005-10-28 14:00:00,50.89,51.05,50.89,51.03,141400.0,31.0284,31.126,31.0284,31.1138,141400.0
2005-10-28 14:05:00,51.05,51.14,50.99,51.14,69100.0,31.126,31.1808,31.0894,31.1808,69100.0
2005-10-28 14:10:00,51.12,51.2,51.12,51.15,46800.0,31.1686,31.2174,31.1686,31.1869,46800.0
2005-10-28 14:15:00,51.14,51.15,51.08,51.1,26000.0,31.1808,31.1869,31.1443,31.1564,26000.0
2005-10-28 14:20:00,51.1,51.24,51.09,51.23,32900.0,31.1564,31.2418,31.1503,31.2357,32900.0
2005-10-28 14:25:00,51.24,51.29,51.2,51.25,136000.0,31.2418,31.2723,31.2174,31.2479,136000.0
2005-10-28 14:30:00,51.26,51.28,51.22,51.24,42200.0,31.254,31.2662,31.2296,31.2418,42200.0
2005-10-28 14:35:00,51.23,51.24,51.17,51.18,29600.0,31.2357,31.2418,31.1991,31.2052,29600.0
2005-10-28 14:40:00,51.17,51.19,51.15,51.18,25900.0,31.1991,31.2113,31.1869,31.2052,25900.0
2005-10-28 14:45:00,51.18,51.29,51.18,51.25,53600.0,31.2052,31.2723,31.2052,31.2479,53600.0
2005-10-28 14:50:00,51.25,51.32,51.22,51.29,39800.0,31.2479,31.2906,31.2296,31.2723,39800.0
2005-10-28 14:55:00,51.29,51.31,51.26,51.27,43200.0,31.2723,31.2845,31.254,31.2601,43200.0
2005-10-28 15:00:00,51.28,51.35,51.26,51.35,55500.0,31.2662,31.3089,31.254,31.3089,55500.0
2005-10-28 15:05:00,51.35,51.36,51.26,51.27,36300.0,31.3089,31.315,31.254,31.2601,36300.0
2005-10-28 15:10:00,51.27,51.27,51.22,51.22,34800.0,31.2601,31.2601,31.2296,31.2296,34800.0
2005-10-28 15:15:00,51.22,51.22,51.2,51.2,29500.0,31.2296,31.2296,31.2174,31.2174,29500.0
2005-10-28 15:20:00,51.2,51.21,51.16,51.19,49200.0,31.2174,31.2235,31.193,31.2113,49200.0
2005-10-28 15:25:00,51.19,51.19,51.11,51.11,36600.0,31.2113,31.2113,31.1625,31.1625,36600.0
2005-10-28 15:30:00,51.1,51.11,51.03,51.04,83400.0,31.1564,31.1625,31.1138,31.1199,83400.0
2005-10-28 15:35:00,51.03,51.15,51.02,51.14,88000.0,31.1138,31.1869,31.1077,31.1808,88000.0
2005-10-28 15:40:00,51.14,51.25,51.13,51.16,69700.0,31.1808,31.2479,31.1747,31.193,69700.0
2005-10-28 15:45:00,51.15,51.16,51.0,51.12,129100.0,31.1869,31.193,31.0955,31.1686,129100.0
2005-10-28 15:50:00,51.12,51.12,51.1,51.1,82300.0,31.1686,31.1686,31.1564,31.1564,82300.0
2005-10-28 15:55:00,51.1,51.1,51.0,51.03,150100.0,31.1564,31.1564,31.0955,31.1138,150100.0
2005-10-31 09:30:00,52.0,52.0,51.7,51.7,282300.0,31.7052,31.7052,31.5223,31.5223,282300.0
2005-10-31 09:35:00,51.72,51.84,51.68,51.79,76700.0,31.5345,31.6076,31.5101,31.5771,76700.0
2005-10-31 09:40:00,51.81,51.95,51.77,51.86,103400.0,31.5893,31.6747,31.565,31.6198,103400.0
2005-10-31 09:45:00,51.87,52.0,51.85,51.99,149100.0,31.6259,31.7052,31.6137,31.6991,149100.0
2005-10-31 09:50:00,51.98,52.11,51.94,52.11,77300.0,31.693,31.7723,31.6686,31.7723,77300.0
2005-10-31 09:55:00,52.06,52.15,52.05,52.14,83000.0,31.7418,31.7966,31.7357,31.7905,83000.0
2005-10-31 10:00:00,52.14,52.24,52.14,52.2,117200.0,31.7905,31.8515,31.7905,31.8271,117200.0
2005-10-31 10:05:00,52.2,52.21,52.0,52.02,78100.0,31.8271,31.8332,31.7052,31.7174,78100.0
2005-10-31 10:10:00,52.03,52.13,52.01,52.13,152700.0,31.7235,31.7845,31.7113,31.7845,152700.0
2005-10-31 10:15:00,52.12,52.19,52.12,52.19,85200.0,31.7784,31.821,31.7784,31.821,85200.0
2005-10-31 10:20:00,52.17,52.43,52.17,52.39,131000.0,31.8088,31.9674,31.8088,31.943,131000.0
2005-10-31 10:25:00,52.45,52.73,52.4,52.68,101500.0,31.9796,32.1503,31.9491,32.1198,101500.0
2005-10-31 10:30:00,52.68,52.8,52.61,52.61,70500.0,32.1198,32.193,32.0771,32.0771,70500.0
2005-10-31 10:35:00,52.63,52.63,52.28,52.3,56900.0,32.0893,32.0893,31.8759,31.8881,56900.0
2005-10-31 10:40:00,52.3,52.45,52.29,52.44,69100.0,31.8881,31.9796,31.882,31.9735,69100.0
2005-10-31 10:45:00,52.42,52.45,52.31,52.32,48200.0,31.9613,31.9796,31.8942,31.9003,48200.0
2005-10-31 10:50:00,52.32,52.33,52.12,52.14,57200.0,31.9003,31.9064,31.7784,31.7905,57200.0
2005-10-31 10:55:00,52.13,52.23,52.09,52.2,156300.0,31.7845,31.8454,31.7601,31.8271,156300.0
2005-10-31 11:00:00,52.19,52.19,52.07,52.07,45100.0,31.821,31.821,31.7479,31.7479,45100.0
2005-10-31 11:05:00,52.08,52.12,52.06,52.1,44800.0,31.754,31.7784,31.7418,31.7662,44800.0
2005-10-31 11:10:00,52.1,52.15,52.1,52.12,28400.0,31.7662,31.7966,31.7662,31.7784,28400.0
2005-10-31 11:15:00,52.13,52.3,52.11,52.29,61500.0,31.7845,31.8881,31.7723,31.882,61500.0
2005-10-31 11:20:00,52.29,52.62,52.29,52.52,92900.0,31.882,32.0832,31.882,32.0222,92900.0
2005-10-31 11:25:00,52.55,52.56,52.51,52.53,47800.0,32.0405,32.0466,32.0161,32.0283,47800.0
2005-10-31 11:30:00,52.53,52.6,52.52,52.59,39300.0,32.0283,32.071,32.0222,32.0649,39300.0
2005-10-31 11:35:00,52.59,52.63,52.54,52.55,67300.0,32.0649,32.0893,32.0344,32.0405,67300.0
2005-10-31 11:40:00,52.55,52.56,52.5,52.52,47600.0,32.0405,32.0466,32.01,32.0222,47600.0
2005-10-31 11:45:00,52.51,52.58,52.5,52.56,99500.0,32.0161,32.0588,32.01,32.0466,99500.0
2005-10-31 11:50:00,52.56,52.57,52.51,52.51,131900.0,32.0466,32.0527,32.0161,32.0161,131900.0
2005-10-31 11:55:00,52.51,52.55,52.5,52.53,124500.0,32.0161,32.0405,32.01,32.0283,124500.0
2005-10-31 12:00:00,52.53,52.55,52.51,52.52,37100.0,32.0283,32.0405,32.0161,32.0222,37100.0
2005-10-31 12:05:00,52.51,52.67,52.51,52.64,78700.0,32.0161,32.1137,32.0161,32.0954,78700.0
2005-10-31 12:10:00,52.64,52.65,52.51,52.52,30900.0,32.0954,32.1015,32.0161,32.0222,30900.0
2005-10-31 12:15:00,52.51,52.56,52.5,52.51,50400.0,32.0161,32.0466,32.01,32.0161,50400.0
2005-10-31 12:20:00,52.52,52.52,52.5,52.52,35900.0,32.0222,32.0222,32.01,32.0222,35900.0
2005-10-31 12:25:00,52.52,52.52,52.46,52.46,29800.0,32.0222,32.0222,31.9857,31.9857,29800.0
2005-10-31 12:30:00,52.46,52.47,52.34,52.39,47000.0,31.9857,31.9918,31.9125,31.943,47000.0
2005-10-31 12:35:00,52.37,52.41,52.35,52.41,35100.0,31.9308,31.9552,31.9186,31.9552,35100.0
2005-10-31 12:40:00,52.4,52.42,52.4,52.4,51400.0,31.9491,31.9613,31.9491,31.9491,51400.0
2005-10-31 12:45:00,52.41,52.48,52.4,52.46,45400.0,31.9552,31.9979,31.9491,31.9857,45400.0
2005-10-31 12:50:00,52.47,52.58,52.47,52.58,41700.0,31.9918,32.0588,31.9918,32.0588,41700.0
2005-10-31 12:55:00,52.58,52.64,52.54,52.58,45200.0,32.0588,32.0954,32.0344,32.0588,45200.0
2005-10-31 13:00:00,52.58,52.59,52.52,52.54,26700.0,32.0588,32.0649,32.0222,32.0344,26700.0
2005-10-31 13:05:00,52.54,52.61,52.54,52.61,53400.0,32.0344,32.0771,32.0344,32.0771,53400.0
2005-10-31 13:10:00,52.61,52.66,52.6,52.62,50600.0,32.0771,32.1076,32.071,32.0832,50600.0
2005-10-31 13:15:00,52.62,52.68,52.61,52.61,55900.0,32.0832,32.1198,32.0771,32.0771,55900.0
2005-10-31 13:20:00,52.61,52.61,52.52,52.52,30100.0,32.0771,32.0771,32.0222,32.0222,30100.0
2005-10-31 13:25:00,52.52,52.53,52.51,52.52,39400.0,32.0222,32.0283,32.0161,32.0222,39400.0
2005-10-31 13:30:00,52.53,52.53,52.48,52.5,36500.0,32.0283,32.0283,31.9979,32.01,36500.0
2005-10-31 13:35:00,52.5,52.5,52.48,52.48,40800.0,32.01,32.01,31.9979,31.9979,40800.0
2005-10-31 13:40:00,52.49,52.49,52.4,52.4,41800.0,32.0039,32.0039,31.9491,31.9491,41800.0
2005-10-31 13:45:00,52.4,52.41,52.38,52.41,119000.0,31.9491,31.9552,31.9369,31.9552,119000.0
2005-10-31 13:50:00,52.42,52.43,52.36,52.38,47900.0,31.9613,31.9674,31.9247,31.9369,47900.0
2005-10-31 13:55:00,52.38,52.41,52.37,52.41,42500.0,31.9369,31.9552,31.9308,31.9552,42500.0
2005-10-31 14:00:00,52.41,52.48,52.4,52.42,42100.0,31.9552,31.9979,31.9491,31.9613,42100.0
2005-10-31 14:05:00,52.42,52.51,52.41,52.51,53600.0,31.9613,32.0161,31.9552,32.0161,53600.0
2005-10-31 14:10:00,52.51,52.52,52.41,52.43,44800.0,32.0161,32.0222,31.9552,31.9674,44800.0
2005-10-31 14:15:00,52.43,52.46,52.4,52.4,32600.0,31.9674,31.9857,31.9491,31.9491,32600.0
2005-10-31 14:20:00,52.4,52.43,52.38,52.4,36900.0,31.9491,31.9674,31.9369,31.9491,36900.0
2005-10-31 14:25:00,52.4,52.5,52.4,52.5,54500.0,31.9491,32.01,31.9491,32.01,54500.0
2005-10-31 14:30:00,52.49,52.52,52.44,52.46,22800.0,32.0039,32.0222,31.9735,31.9857,22800.0
2005-10-31 14:35:00,52.46,52.5,52.46,52.48,56700.0,31.9857,32.01,31.9857,31.9979,56700.0
2005-10-31 14:40:00,52.47,52.54,52.47,52.51,49300.0,31.9918,32.0344,31.9918,32.0161,49300.0
2005-10-31 14:45:00,52.51,52.6,52.51,52.56,62000.0,32.0161,32.071,32.0161,32.0466,62000.0
2005-10-31 14:50:00,52.57,52.62,52.54,52.62,52300.0,32.0527,32.0832,32.0344,32.0832,52300.0
2005-10-31 14:55:00,52.62,52.67,52.58,52.58,122400.0,32.0832,32.1137,32.0588,32.0588,122400.0
2005-10-31 15:00:00,52.59,52.65,52.58,52.61,95400.0,32.0649,32.1015,32.0588,32.0771,95400.0
2005-10-31 15:05:00,52.61,52.73,52.56,52.71,76500.0,32.0771,32.1503,32.0466,32.1381,76500.0
2005-10-31 15:10:00,52.69,52.82,52.69,52.79,94000.0,32.1259,32.2052,32.1259,32.1869,94000.0
2005-10-31 15:15:00,52.79,53.02,52.79,53.02,172700.0,32.1869,32.3271,32.1869,32.3271,172700.0
2005-10-31 15:20:00,53.01,53.15,52.88,52.88,211100.0,32.321,32.4064,32.2417,32.2417,211100.0
2005-10-31 15:25:00,52.89,53.09,52.88,53.02,125900.0,32.2478,32.3698,32.2417,32.3271,125900.0
2005-10-31 15:30:00,53.02,53.05,52.98,53.01,128000.0,32.3271,32.3454,32.3027,32.321,128000.0
2005-10-31 15:35:00,53.01,53.04,52.94,52.98,126200.0,32.321,32.3393,32.2783,32.3027,126200.0
2005-10-31 15:40:00,52.97,53.06,52.97,52.99,155200.0,32.2966,32.3515,32.2966,32.3088,155200.0
2005-10-31 15:45:00,52.99,53.0,52.76,52.77,145500.0,32.3088,32.3149,32.1686,32.1747,145500.0
2005-10-31 15:50:00,52.76,52.78,52.68,52.69,212700.0,32.1686,32.1808,32.1198,32.1259,212700.0
2005-10-31 15:55:00,52.69,52.69,52.58,52.58,225400.0,32.1259,32.1259,32.0588,32.0588,225400.0
2005-11-01 09:30:00,52.6,52.9,52.6,52.83,193600.0,32.071,32.2539,32.071,32.2113,193600.0
2005-11-01 09:35:00,52.83,53.01,52.79,53.01,119700.0,32.2113,32.321,32.1869,32.321,119700.0
2005-11-01 09:40:00,53.01,53.03,52.96,53.01,189200.0,32.321,32.3332,32.2905,32.321,189200.0
2005-11-01 09:45:00,53.01,53.1,53.0,53.01,396000.0,32.321,32.3759,32.3149,32.321,396000.0
2005-11-01 09:50:00,53.01,53.1,53.01,53.08,84300.0,32.321,32.3759,32.321,32.3637,84300.0
2005-11-01 09:55:00,53.07,53.18,53.0,53.0,83200.0,32.3576,32.4247,32.3149,32.3149,83200.0
2005-11-01 10:00:00,53.0,53.01,52.97,52.99,148600.0,32.3149,32.321,32.2966,32.3088,148600.0
2005-11-01 10:05:00,53.0,53.05,52.99,53.03,109400.0,32.3149,32.3454,32.3088,32.3332,109400.0
2005-11-01 10:10:00,53.03,53.03,52.99,53.0,142200.0,32.3332,32.3332,32.3088,32.3149,142200.0
2005-11-01 10:15:00,53.0,53.01,52.99,53.01,38000.0,32.3149,32.321,32.3088,32.321,38000.0
2005-11-01 10:20:00,53.0,53.06,52.94,53.06,147500.0,32.3149,32.3515,32.2783,32.3515,147500.0
2005-11-01 10:25:00,53.05,53.06,52.98,53.0,112500.0,32.3454,32.3515,32.3027,32.3149,112500.0
2005-11-01 10:30:00,53.0,53.0,52.9,52.9,110700.0,32.3149,32.3149,32.2539,32.2539,110700.0
2005-11-01 10:35:00,52.9,52.91,52.8,52.81,94000.0,32.2539,32.26,32.193,32.1991,94000.0
2005-11-01 10:40:00,52.8,52.82,52.75,52.8,221900.0,32.193,32.2052,32.1625,32.193,221900.0
2005-11-01 10:45:00,52.81,52.81,52.75,52.78,129000.0,32.1991,32.1991,32.1625,32.1808,129000.0
2005-11-01 10:50:00,52.8,52.85,52.8,52.82,40200.0,32.193,32.2234,32.193,32.2052,40200.0
2005-11-01 10:55:00,52.82,52.83,52.82,52.83,38700.0,32.2052,32.2113,32.2052,32.2113,38700.0
2005-11-01 11:00:00,52.81,52.84,52.79,52.79,220600.0,32.1991,32.2173,32.1869,32.1869,220600.0
2005-11-01 11:05:00,52.79,52.79,52.64,52.65,53100.0,32.1869,32.1869,32.0954,32.1015,53100.0
2005-11-01 11:10:00,52.63,52.7,52.56,52.62,182900.0,32.0893,32.132,32.0466,32.0832,182900.0
2005-11-01 11:15:00,52.61,52.8,52.6,52.8,92000.0,32.0771,32.193,32.071,32.193,92000.0
2005-11-01 11:20:00,52.8,52.8,52.77,52.79,23100.0,32.193,32.193,32.1747,32.1869,23100.0
2005-11-01 11:25:00,52.79,52.86,52.76,52.84,61800.0,32.1869,32.2295,32.1686,32.2173,61800.0
2005-11-01 11:30:00,52.83,52.85,52.72,52.72,28600.0,32.2113,32.2234,32.1442,32.1442,28600.0
2005-11-01 11:35:00,52.74,52.74,52.7,52.71,30500.0,32.1564,32.1564,32.132,32.1381,30500.0
2005-11-01 11:40:00,52.69,52.72,52.64,52.64,140500.0,32.1259,32.1442,32.0954,32.0954,140500.0
2005-11-01 11:45:00,52.64,52.7,52.6,52.6,114500.0,32.0954,32.132,32.071,32.071,114500.0
2005-11-01 11:50:00,52.6,52.61,52.53,52.55,99100.0,32.071,32.0771,32.0283,32.0405,99100.0
2005-11-01 11:55:00,52.55,52.69,52.53,52.65,145000.0,32.0405,32.1259,32.0283,32.1015,145000.0
2005-11-01 12:00:00,52.66,52.73,52.63,52.64,30100.0,32.1076,32.1503,32.0893,32.0954,30100.0
2005-11-01 12:05:00,52.65,52.7,52.64,52.7,61700.0,32.1015,32.132,32.0954,32.132,61700.0
2005-11-01 12:10:00,52.7,52.7,52.67,52.7,33100.0,32.132,32.132,32.1137,32.132,33100.0
2005-11-01 12:15:00,52.7,52.7,52.66,52.67,35700.0,32.132,32.132,32.1076,32.1137,35700.0
2005-11-01 12:20:00,52.67,52.68,52.62,52.65,25400.0,32.1137,32.1198,32.0832,32.1015,25400.0
2005-11-01 12:25:00,52.64,52.64,52.6,52.6,121200.0,32.0954,32.0954,32.071,32.071,121200.0
2005-11-01 12:30:00,52.6,52.61,52.55,52.57,58900.0,32.071,32.0771,32.0405,32.0527,58900.0
2005-11-01 12:35:00,52.57,52.58,52.53,52.57,24700.0,32.0527,32.0588,32.0283,32.0527,24700.0
2005-11-01 12:40:00,52.56,52.61,52.55,52.6,26800.0,32.0466,32.0771,32.0405,32.071,26800.0
2005-11-01 12:45:00,52.59,52.6,52.52,52.52,14700.0,32.0649,32.071,32.0222,32.0222,14700.0
2005-11-01 12:50:00,52.52,52.52,52.5,52.51,39800.0,32.0222,32.0222,32.01,32.0161,39800.0
2005-11-01 12:55:00,52.51,52.56,52.51,52.56,87700.0,32.0161,32.0466,32.0161,32.0466,87700.0
2005-11-01 13:00:00,52.56,52.56,52.54,52.55,58900.0,32.0466,32.0466,32.0344,32.0405,58900.0
2005-11-01 13:05:00,52.54,52.55,52.51,52.53,23800.0,32.0344,32.0405,32.0161,32.0283,23800.0
2005-11-01 13:10:00,52.52,52.53,52.5,52.51,20400.0,32.0222,32.0283,32.01,32.0161,20400.0
2005-11-01 13:15:00,52.5,52.63,52.46,52.62,97600.0,32.01,32.0893,31.9857,32.0832,97600.0
2005-11-01 13:20:00,52.61,52.61,52.5,52.57,31200.0,32.0771,32.0771,32.01,32.0527,31200.0
2005-11-01 13:25:00,52.57,52.57,52.48,52.48,40300.0,32.0527,32.0527,31.9979,31.9979,40300.0
2005-11-01 13:30:00,52.47,52.47,52.36,52.37,40100.0,31.9918,31.9918,31.9247,31.9308,40100.0
2005-11-01 13:35:00,52.36,52.42,52.35,52.42,35200.0,31.9247,31.9613,31.9186,31.9613,35200.0
2005-11-01 13:40:00,52.42,52.42,52.37,52.4,32200.0,31.9613,31.9613,31.9308,31.9491,32200.0
2005-11-01 13:45:00,52.4,52.47,52.36,52.4,18000.0,31.9491,31.9918,31.9247,31.9491,18000.0
2005-11-01 13:50:00,52.4,52.4,52.39,52.39,12700.0,31.9491,31.9491,31.943,31.943,12700.0
2005-11-01 13:55:00,52.39,52.42,52.37,52.42,142100.0,31.943,31.9613,31.9308,31.9613,142100.0
2005-11-01 14:00:00,52.42,52.49,52.41,52.46,30000.0,31.9613,32.0039,31.9552,31.9857,30000.0
2005-11-01 14:05:00,52.43,52.54,52.42,52.52,40900.0,31.9674,32.0344,31.9613,32.0222,40900.0
2005-11-01 14:10:00,52.52,52.6,52.45,52.58,32800.0,32.0222,32.071,31.9796,32.0588,32800.0
2005-11-01 14:15:00,52.56,52.69,52.55,52.69,47300.0,32.0466,32.1259,32.0405,32.1259,47300.0
2005-11-01 14:20:00,52.7,52.95,52.68,52.87,93600.0,32.132,32.2844,32.1198,32.2356,93600.0
2005-11-01 14:25:00,52.88,52.9,52.78,52.79,89200.0,32.2417,32.2539,32.1808,32.1869,89200.0
2005-11-01 14:30:00,52.79,52.82,52.74,52.75,132200.0,32.1869,32.2052,32.1564,32.1625,132200.0
2005-11-01 14:35:00,52.75,52.81,52.64,52.67,45500.0,32.1625,32.1991,32.0954,32.1137,45500.0
2005-11-01 14:40:00,52.67,52.67,52.62,52.66,47500.0,32.1137,32.1137,32.0832,32.1076,47500.0
2005-11-01 14:45:00,52.65,52.66,52.59,52.62,47700.0,32.1015,32.1076,32.0649,32.0832,47700.0
2005-11-01 14:50:00,52.61,52.71,52.6,52.7,31200.0,32.0771,32.1381,32.071,32.132,31200.0
2005-11-01 14:55:00,52.7,52.74,52.66,52.66,32300.0,32.132,32.1564,32.1076,32.1076,32300.0
2005-11-01 15:00:00,52.64,52.74,52.56,52.73,60400.0,32.0954,32.1564,32.0466,32.1503,60400.0
2005-11-01 15:05:00,52.73,52.73,52.6,52.62,40900.0,32.1503,32.1503,32.071,32.0832,40900.0
2005-11-01 15:10:00,52.62,52.69,52.59,52.65,54400.0,32.0832,32.1259,32.0649,32.1015,54400.0
2005-11-01 15:15:00,52.64,52.66,52.61,52.61,31300.0,32.0954,32.1076,32.0771,32.0771,31300.0
2005-11-01 15:20:00,52.62,52.76,52.61,52.76,47900.0,32.0832,32.1686,32.0771,32.1686,47900.0
2005-11-01 15:25:00,52.75,52.75,52.71,52.72,48400.0,32.1625,32.1625,32.1381,32.1442,48400.0
2005-11-01 15:30:00,52.73,52.8,52.73,52.76,62000.0,32.1503,32.193,32.1503,32.1686,62000.0
2005-11-01 15:35:00,52.77,52.79,52.74,52.74,49000.0,32.1747,32.1869,32.1564,32.1564,49000.0
2005-11-01 15:40:00,52.75,52.82,52.61,52.75,69500.0,32.1625,32.2052,32.0771,32.1625,69500.0
2005-11-01 15:45:00,52.73,52.88,52.73,52.85,146000.0,32.1503,32.2417,32.1503,32.2234,146000.0
2005-11-01 15:50:00,52.85,52.86,52.8,52.81,128800.0,32.2234,32.2295,32.193,32.1991,128800.0
2005-11-01 15:55:00,52.81,52.81,52.69,52.71,143200.0,32.1991,32.1991,32.1259,32.1381,143200.0
2005-11-02 09:30:00,52.85,52.9,52.81,52.84,102900.0,32.2234,32.2539,32.1991,32.2173,102900.0
2005-11-02 09:35:00,52.84,52.89,52.83,52.86,42100.0,32.2173,32.2478,32.2113,32.2295,42100.0
2005-11-02 09:40:00,52.86,53.14,52.86,53.14,30900.0,32.2295,32.4003,32.2295,32.4003,30900.0
2005-11-02 09:45:00,53.09,53.12,53.05,53.09,97700.0,32.3698,32.3881,32.3454,32.3698,97700.0
2005-11-02 09:50:00,53.05,53.08,52.93,52.98,63000.0,32.3454,32.3637,32.2722,32.3027,63000.0
2005-11-02 09:55:00,53.0,53.0,52.93,52.97,45800.0,32.3149,32.3149,32.2722,32.2966,45800.0
2005-11-02 10:00:00,52.97,53.02,52.97,52.99,78400.0,32.2966,32.3271,32.2966,32.3088,78400.0
2005-11-02 10:05:00,53.0,53.05,52.95,53.05,45100.0,32.3149,32.3454,32.2844,32.3454,45100.0
2005-11-02 10:10:00,53.03,53.19,52.97,53.12,71800.0,32.3332,32.4308,32.2966,32.3881,71800.0
2005-11-02 10:15:00,53.12,53.14,53.1,53.11,63900.0,32.3881,32.4003,32.3759,32.382,63900.0
2005-11-02 10:20:00,53.1,53.18,53.07,53.18,51700.0,32.3759,32.4247,32.3576,32.4247,51700.0
2005-11-02 10:25:00,53.18,53.2,53.15,53.15,31600.0,32.4247,32.4368,32.4064,32.4064,31600.0
2005-11-02 10:30:00,53.17,53.35,53.17,53.25,72300.0,32.4186,32.5283,32.4186,32.4673,72300.0
2005-11-02 10:35:00,53.25,53.33,53.23,53.29,50800.0,32.4673,32.5161,32.4551,32.4917,50800.0
2005-11-02 10:40:00,53.29,53.4,53.28,53.4,87700.0,32.4917,32.5588,32.4856,32.5588,87700.0
2005-11-02 10:45:00,53.4,53.5,53.38,53.48,54600.0,32.5588,32.6198,32.5466,32.6076,54600.0
2005-11-02 10:50:00,53.47,53.48,53.4,53.48,33500.0,32.6015,32.6076,32.5588,32.6076,33500.0
2005-11-02 10:55:00,53.48,53.48,53.41,53.41,32900.0,32.6076,32.6076,32.5649,32.5649,32900.0
2005-11-02 11:00:00,53.42,53.58,53.42,53.58,41300.0,32.571,32.6685,32.571,32.6685,41300.0
2005-11-02 11:05:00,53.58,53.61,53.56,53.61,74900.0,32.6685,32.6868,32.6563,32.6868,74900.0
2005-11-02 11:10:00,53.6,53.74,53.6,53.7,54900.0,32.6807,32.7661,32.6807,32.7417,54900.0
2005-11-02 11:15:00,53.71,53.8,53.7,53.79,63900.0,32.7478,32.8027,32.7417,32.7966,63900.0
2005-11-02 11:20:00,53.79,53.81,53.59,53.68,68900.0,32.7966,32.8088,32.6746,32.7295,68900.0
2005-11-02 11:25:00,53.68,53.77,53.67,53.75,36300.0,32.7295,32.7844,32.7234,32.7722,36300.0
2005-11-02 11:30:00,53.76,53.8,53.75,53.79,40200.0,32.7783,32.8027,32.7722,32.7966,40200.0
2005-11-02 11:35:00,53.8,53.8,53.68,53.69,41900.0,32.8027,32.8027,32.7295,32.7356,41900.0
2005-11-02 11:40:00,53.66,53.69,53.62,53.68,46100.0,32.7173,32.7356,32.6929,32.7295,46100.0
2005-11-02 11:45:00,53.65,53.65,53.5,53.5,28700.0,32.7112,32.7112,32.6198,32.6198,28700.0
2005-11-02 11:50:00,53.5,53.54,53.48,53.52,22400.0,32.6198,32.6442,32.6076,32.632,22400.0
2005-11-02 11:55:00,53.53,53.6,53.53,53.55,26600.0,32.6381,32.6807,32.6381,32.6502,26600.0
2005-11-02 12:00:00,53.55,53.56,53.43,53.43,24100.0,32.6502,32.6563,32.5771,32.5771,24100.0
2005-11-02 12:05:00,53.42,53.5,53.4,53.49,38600.0,32.571,32.6198,32.5588,32.6137,38600.0
2005-11-02 12:10:00,53.49,53.57,53.49,53.57,24700.0,32.6137,32.6624,32.6137,32.6624,24700.0
2005-11-02 12:15:00,53.57,53.65,53.57,53.65,43900.0,32.6624,32.7112,32.6624,32.7112,43900.0
2005-11-02 12:20:00,53.65,53.67,53.61,53.66,57500.0,32.7112,32.7234,32.6868,32.7173,57500.0
2005-11-02 12:25:00,53.65,53.74,53.65,53.73,107700.0,32.7112,32.7661,32.7112,32.76,107700.0
2005-11-02 12:30:00,53.73,53.74,53.7,53.7,36800.0,32.76,32.7661,32.7417,32.7417,36800.0
2005-11-02 12:35:00,53.7,53.76,53.67,53.76,49800.0,32.7417,32.7783,32.7234,32.7783,49800.0
2005-11-02 12:40:00,53.76,53.76,53.72,53.74,23100.0,32.7783,32.7783,32.7539,32.7661,23100.0
2005-11-02 12:45:00,53.74,53.91,53.74,53.88,50800.0,32.7661,32.8697,32.7661,32.8515,50800.0
2005-11-02 12:50:00,53.92,53.98,53.89,53.92,55200.0,32.8758,32.9124,32.8576,32.8758,55200.0
2005-11-02 12:55:00,53.92,54.02,53.91,53.97,42400.0,32.8758,32.9368,32.8697,32.9063,42400.0
2005-11-02 13:00:00,53.98,54.0,53.95,53.98,67900.0,32.9124,32.9246,32.8941,32.9124,67900.0
2005-11-02 13:05:00,53.98,53.99,53.96,53.96,21500.0,32.9124,32.9185,32.9002,32.9002,21500.0
2005-11-02 13:10:00,53.96,53.99,53.95,53.97,22800.0,32.9002,32.9185,32.8941,32.9063,22800.0
2005-11-02 13:15:00,53.97,53.97,53.91,53.92,56700.0,32.9063,32.9063,32.8697,32.8758,56700.0
2005-11-02 13:20:00,53.92,53.96,53.91,53.91,22600.0,32.8758,32.9002,32.8697,32.8697,22600.0
2005-11-02 13:25:00,53.92,53.93,53.89,53.91,29500.0,32.8758,32.8819,32.8576,32.8697,29500.0
2005-11-02 13:30:00,53.91,53.92,53.89,53.89,19600.0,32.8697,32.8758,32.8576,32.8576,19600.0
2005-11-02 13:35:00,53.89,53.89,53.82,53.83,25600.0,32.8576,32.8576,32.8149,32.821,25600.0
2005-11-02 13:40:00,53.83,53.88,53.78,53.87,50900.0,32.821,32.8515,32.7905,32.8454,50900.0
2005-11-02 13:45:00,53.87,53.89,53.86,53.86,18300.0,32.8454,32.8576,32.8393,32.8393,18300.0
2005-11-02 13:50:00,53.85,53.88,53.82,53.88,23000.0,32.8332,32.8515,32.8149,32.8515,23000.0
2005-11-02 13:55:00,53.88,53.89,53.88,53.88,16500.0,32.8515,32.8576,32.8515,32.8515,16500.0
2005-11-02 14:00:00,53.89,53.98,53.89,53.97,70500.0,32.8576,32.9124,32.8576,32.9063,70500.0
2005-11-02 14:05:00,53.96,53.97,53.88,53.88,22400.0,32.9002,32.9063,32.8515,32.8515,22400.0
2005-11-02 14:10:00,53.88,53.95,53.81,53.81,35800.0,32.8515,32.8941,32.8088,32.8088,35800.0
2005-11-02 14:15:00,53.82,53.94,53.78,53.9,28700.0,32.8149,32.888,32.7905,32.8636,28700.0
2005-11-02 14:20:00,53.92,53.93,53.91,53.93,29000.0,32.8758,32.8819,32.8697,32.8819,29000.0
2005-11-02 14:25:00,53.94,53.97,53.93,53.96,73700.0,32.888,32.9063,32.8819,32.9002,73700.0
2005-11-02 14:30:00,53.96,53.97,53.92,53.92,27700.0,32.9002,32.9063,32.8758,32.8758,27700.0
2005-11-02 14:35:00,53.93,53.94,53.89,53.9,24000.0,32.8819,32.888,32.8576,32.8636,24000.0
2005-11-02 14:40:00,53.9,53.9,53.85,53.9,37900.0,32.8636,32.8636,32.8332,32.8636,37900.0
2005-11-02 14:45:00,53.89,53.93,53.86,53.87,68400.0,32.8576,32.8819,32.8393,32.8454,68400.0
2005-11-02 14:50:00,53.86,53.86,53.79,53.79,40600.0,32.8393,32.8393,32.7966,32.7966,40600.0
2005-11-02 14:55:00,53.79,53.81,53.69,53.7,63400.0,32.7966,32.8088,32.7356,32.7417,63400.0
2005-11-02 15:00:00,53.71,53.73,53.63,53.66,129300.0,32.7478,32.76,32.699,32.7173,129300.0
2005-11-02 15:05:00,53.65,53.75,53.65,53.73,51000.0,32.7112,32.7722,32.7112,32.76,51000.0
2005-11-02 15:10:00,53.74,53.79,53.72,53.73,58500.0,32.7661,32.7966,32.7539,32.76,58500.0
2005-11-02 15:15:00,53.73,53.73,53.71,53.72,33500.0,32.76,32.76,32.7478,32.7539,33500.0
2005-11-02 15:20:00,53.72,53.8,53.71,53.79,85800.0,32.7539,32.8027,32.7478,32.7966,85800.0
2005-11-02 15:25:00,53.79,53.8,53.76,53.79,59300.0,32.7966,32.8027,32.7783,32.7966,59300.0
2005-11-02 15:30:00,53.8,53.82,53.78,53.8,75100.0,32.8027,32.8149,32.7905,32.8027,75100.0
2005-11-02 15:35:00,53.8,53.8,53.69,53.69,91500.0,32.8027,32.8027,32.7356,32.7356,91500.0
2005-11-02 15:40:00,53.7,53.72,53.65,53.66,96400.0,32.7417,32.7539,32.7112,32.7173,96400.0
2005-11-02 15:45:00,53.65,53.8,53.65,53.8,105900.0,32.7112,32.8027,32.7112,32.8027,105900.0
2005-11-02 15:50:00,53.79,53.83,53.77,53.78,103000.0,32.7966,32.821,32.7844,32.7905,103000.0
2005-11-02 15:55:00,53.78,53.78,53.67,53.7,97300.0,32.7905,32.7905,32.7234,32.7417,97300.0
2005-11-03 09:30:00,54.1,54.29,54.04,54.29,140600.0,32.9856,33.1014,32.949,33.1014,140600.0
2005-11-03 09:35:00,54.26,54.27,54.0,54.12,51500.0,33.0831,33.0892,32.9246,32.9978,51500.0
2005-11-03 09:40:00,54.11,54.12,54.01,54.07,92500.0,32.9917,32.9978,32.9307,32.9673,92500.0
2005-11-03 09:45:00,54.06,54.29,54.06,54.28,72600.0,32.9612,33.1014,32.9612,33.0953,72600.0
2005-11-03 09:50:00,54.3,54.5,54.29,54.5,68200.0,33.1075,33.2295,33.1014,33.2295,68200.0
2005-11-03 09:55:00,54.5,54.51,54.2,54.24,220500.0,33.2295,33.2356,33.0466,33.071,220500.0
2005-11-03 10:00:00,54.22,54.46,54.22,54.28,96200.0,33.0588,33.2051,33.0588,33.0953,96200.0
2005-11-03 10:05:00,54.29,54.29,54.13,54.16,393600.0,33.1014,33.1014,33.0039,33.0222,393600.0
2005-11-03 10:10:00,54.16,54.17,54.03,54.09,57700.0,33.0222,33.0283,32.9429,32.9795,57700.0
2005-11-03 10:15:00,54.09,54.25,54.08,54.19,98900.0,32.9795,33.077,32.9734,33.0405,98900.0
2005-11-03 10:20:00,54.19,54.33,54.17,54.33,106600.0,33.0405,33.1258,33.0283,33.1258,106600.0
2005-11-03 10:25:00,54.33,54.36,54.21,54.36,61200.0,33.1258,33.1441,33.0527,33.1441,61200.0
2005-11-03 10:30:00,54.37,54.38,54.3,54.32,46500.0,33.1502,33.1563,33.1075,33.1197,46500.0
2005-11-03 10:35:00,54.33,54.38,54.19,54.21,102900.0,33.1258,33.1563,33.0405,33.0527,102900.0
2005-11-03 10:40:00,54.21,54.26,54.2,54.23,50900.0,33.0527,33.0831,33.0466,33.0649,50900.0
2005-11-03 10:45:00,54.23,54.23,54.09,54.1,54100.0,33.0649,33.0649,32.9795,32.9856,54100.0
2005-11-03 10:50:00,54.09,54.17,54.09,54.16,106500.0,32.9795,33.0283,32.9795,33.0222,106500.0
2005-11-03 10:55:00,54.16,54.21,54.13,54.18,67300.0,33.0222,33.0527,33.0039,33.0344,67300.0
2005-11-03 11:00:00,54.18,54.18,54.07,54.12,37600.0,33.0344,33.0344,32.9673,32.9978,37600.0
2005-11-03 11:05:00,54.12,54.17,54.11,54.16,71600.0,32.9978,33.0283,32.9917,33.0222,71600.0
2005-11-03 11:10:00,54.17,54.19,54.15,54.16,34500.0,33.0283,33.0405,33.0161,33.0222,34500.0
2005-11-03 11:15:00,54.15,54.19,54.15,54.18,69700.0,33.0161,33.0405,33.0161,33.0344,69700.0
2005-11-03 11:20:00,54.18,54.23,54.17,54.22,113100.0,33.0344,33.0649,33.0283,33.0588,113100.0
2005-11-03 11:25:00,54.25,54.27,54.23,54.26,60500.0,33.077,33.0892,33.0649,33.0831,60500.0
2005-11-03 11:30:00,54.25,54.28,54.23,54.25,86700.0,33.077,33.0953,33.0649,33.077,86700.0
2005-11-03 11:35:00,54.26,54.27,54.24,54.25,27100.0,33.0831,33.0892,33.071,33.077,27100.0
2005-11-03 11:40:00,54.25,54.29,54.24,54.27,43900.0,33.077,33.1014,33.071,33.0892,43900.0
2005-11-03 11:45:00,54.27,54.28,54.25,54.25,18700.0,33.0892,33.0953,33.077,33.077,18700.0
2005-11-03 11:50:00,54.25,54.27,54.22,54.25,29000.0,33.077,33.0892,33.0588,33.077,29000.0
2005-11-03 11:55:00,54.25,54.26,54.21,54.24,40000.0,33.077,33.0831,33.0527,33.071,40000.0
2005-11-03 12:00:00,54.23,54.26,54.18,54.24,63100.0,33.0649,33.0831,33.0344,33.071,63100.0
2005-11-03 12:05:00,54.22,54.29,54.22,54.27,33400.0,33.0588,33.1014,33.0588,33.0892,33400.0
2005-11-03 12:10:00,54.26,54.33,54.21,54.26,35700.0,33.0831,33.1258,33.0527,33.0831,35700.0
2005-11-03 12:15:00,54.25,54.31,54.19,54.27,32700.0,33.077,33.1136,33.0405,33.0892,32700.0
2005-11-03 12:20:00,54.27,54.28,54.16,54.22,26500.0,33.0892,33.0953,33.0222,33.0588,26500.0
2005-11-03 12:25:00,54.25,54.29,54.2,54.2,72800.0,33.077,33.1014,33.0466,33.0466,72800.0
2005-11-03 12:30:00,54.21,54.25,54.2,54.24,35000.0,33.0527,33.077,33.0466,33.071,35000.0
2005-11-03 12:35:00,54.24,54.24,54.16,54.17,25300.0,33.071,33.071,33.0222,33.0283,25300.0
2005-11-03 12:40:00,54.17,54.18,54.15,54.16,35500.0,33.0283,33.0344,33.0161,33.0222,35500.0
2005-11-03 12:45:00,54.15,54.15,54.11,54.12,12600.0,33.0161,33.0161,32.9917,32.9978,12600.0
2005-11-03 12:50:00,54.05,54.11,54.04,54.08,113600.0,32.9551,32.9917,32.949,32.9734,113600.0
2005-11-03 12:55:00,54.1,54.19,54.07,54.15,123800.0,32.9856,33.0405,32.9673,33.0161,123800.0
2005-11-03 13:00:00,54.14,54.16,54.11,54.14,96800.0,33.01,33.0222,32.9917,33.01,96800.0
2005-11-03 13:05:00,54.16,54.2,54.15,54.18,33000.0,33.0222,33.0466,33.0161,33.0344,33000.0
2005-11-03 13:10:00,54.19,54.2,54.1,54.1,39800.0,33.0405,33.0466,32.9856,32.9856,39800.0
2005-11-03 13:15:00,54.1,54.14,54.1,54.13,103200.0,32.9856,33.01,32.9856,33.0039,103200.0
2005-11-03 13:20:00,54.11,54.15,54.06,54.1,63000.0,32.9917,33.0161,32.9612,32.9856,63000.0
2005-11-03 13:25:00,54.11,54.13,54.09,54.1,89800.0,32.9917,33.0039,32.9795,32.9856,89800.0
2005-11-03 13:30:00,54.1,54.13,54.09,54.13,36800.0,32.9856,33.0039,32.9795,33.0039,36800.0
2005-11-03 13:35:00,54.12,54.13,54.1,54.11,94400.0,32.9978,33.0039,32.9856,32.9917,94400.0
2005-11-03 13:40:00,54.1,54.15,54.1,54.13,44800.0,32.9856,33.0161,32.9856,33.0039,44800.0
2005-11-03 13:45:00,54.12,54.13,54.07,54.08,70100.0,32.9978,33.0039,32.9673,32.9734,70100.0
2005-11-03 13:50:00,54.08,54.08,53.99,54.0,66800.0,32.9734,32.9734,32.9185,32.9246,66800.0
2005-11-03 13:55:00,54.0,54.0,53.93,53.95,119900.0,32.9246,32.9246,32.8819,32.8941,119900.0
2005-11-03 14:00:00,53.94,53.99,53.91,53.95,121900.0,32.888,32.9185,32.8697,32.8941,121900.0
2005-11-03 14:05:00,53.95,53.98,53.92,53.98,34100.0,32.8941,32.9124,32.8758,32.9124,34100.0
2005-11-03 14:10:00,53.98,53.99,53.95,53.96,61000.0,32.9124,32.9185,32.8941,32.9002,61000.0
2005-11-03 14:15:00,53.95,53.99,53.95,53.97,76200.0,32.8941,32.9185,32.8941,32.9063,76200.0
2005-11-03 14:20:00,53.97,54.0,53.96,53.99,37600.0,32.9063,32.9246,32.9002,32.9185,37600.0
2005-11-03 14:25:00,53.99,53.99,53.95,53.96,71700.0,32.9185,32.9185,32.8941,32.9002,71700.0
2005-11-03 14:30:00,53.95,53.98,53.94,53.96,156500.0,32.8941,32.9124,32.888,32.9002,156500.0
2005-11-03 14:35:00,53.96,53.98,53.92,53.93,68200.0,32.9002,32.9124,32.8758,32.8819,68200.0
2005-11-03 14:40:00,53.9,53.94,53.63,53.67,99200.0,32.8636,32.888,32.699,32.7234,99200.0
2005-11-03 14:45:00,53.68,53.7,53.61,53.64,144500.0,32.7295,32.7417,32.6868,32.7051,144500.0
2005-11-03 14:50:00,53.64,53.71,53.64,53.68,187000.0,32.7051,32.7478,32.7051,32.7295,187000.0
2005-11-03 14:55:00,53.68,53.75,53.67,53.75,58200.0,32.7295,32.7722,32.7234,32.7722,58200.0
2005-11-03 15:00:00,53.74,53.74,53.69,53.7,121600.0,32.7661,32.7661,32.7356,32.7417,121600.0
2005-11-03 15:05:00,53.7,53.71,53.69,53.7,122900.0,32.7417,32.7478,32.7356,32.7417,122900.0
2005-11-03 15:10:00,53.7,53.7,53.6,53.62,63500.0,32.7417,32.7417,32.6807,32.6929,63500.0
2005-11-03 15:15:00,53.63,53.63,53.56,53.57,55400.0,32.699,32.699,32.6563,32.6624,55400.0
2005-11-03 15:20:00,53.55,53.56,53.45,53.52,87100.0,32.6502,32.6563,32.5893,32.632,87100.0
2005-11-03 15:25:00,53.52,53.62,53.52,53.61,48700.0,32.632,32.6929,32.632,32.6868,48700.0
2005-11-03 15:30:00,53.61,53.61,53.47,53.48,49500.0,32.6868,32.6868,32.6015,32.6076,49500.0
2005-11-03 15:35:00,53.49,53.49,53.45,53.46,58600.0,32.6137,32.6137,32.5893,32.5954,58600.0
2005-11-03 15:40:00,53.45,53.49,53.45,53.47,85800.0,32.5893,32.6137,32.5893,32.6015,85800.0
2005-11-03 15:45:00,53.47,53.56,53.46,53.54,86300.0,32.6015,32.6563,32.5954,32.6442,86300.0
2005-11-03 15:50:00,53.54,53.56,53.51,53.52,58000.0,32.6442,32.6563,32.6259,32.632,58000.0
2005-11-03 15:55:00,53.52,53.55,53.5,53.53,98700.0,32.632,32.6502,32.6198,32.6381,98700.0
2005-11-04 09:30:00,53.76,53.91,53.7,53.85,83500.0,32.7783,32.8697,32.7417,32.8332,83500.0
2005-11-04 09:35:00,53.86,53.86,53.74,53.77,80600.0,32.8393,32.8393,32.7661,32.7844,80600.0
2005-11-04 09:40:00,53.81,53.92,53.69,53.73,64700.0,32.8088,32.8758,32.7356,32.76,64700.0
2005-11-04 09:45:00,53.7,53.87,53.67,53.84,24400.0,32.7417,32.8454,32.7234,32.8271,24400.0
2005-11-04 09:50:00,53.83,53.88,53.8,53.8,50400.0,32.821,32.8515,32.8027,32.8027,50400.0
2005-11-04 09:55:00,53.79,53.9,53.74,53.89,42800.0,32.7966,32.8636,32.7661,32.8576,42800.0
2005-11-04 10:00:00,53.88,53.94,53.76,53.76,26200.0,32.8515,32.888,32.7783,32.7783,26200.0
2005-11-04 10:05:00,53.77,53.81,53.76,53.77,24400.0,32.7844,32.8088,32.7783,32.7844,24400.0
2005-11-04 10:10:00,53.76,53.78,53.73,53.74,36000.0,32.7783,32.7905,32.76,32.7661,36000.0
2005-11-04 10:15:00,53.73,53.74,53.7,53.71,77200.0,32.76,32.7661,32.7417,32.7478,77200.0
2005-11-04 10:20:00,53.71,53.74,53.7,53.73,50500.0,32.7478,32.7661,32.7417,32.76,50500.0
2005-11-04 10:25:00,53.73,53.76,53.71,53.72,34300.0,32.76,32.7783,32.7478,32.7539,34300.0
2005-11-04 10:30:00,53.72,53.73,53.66,53.66,37500.0,32.7539,32.76,32.7173,32.7173,37500.0
2005-11-04 10:35:00,53.67,53.67,53.58,53.59,29800.0,32.7234,32.7234,32.6685,32.6746,29800.0
2005-11-04 10:40:00,53.58,53.59,53.54,53.54,68800.0,32.6685,32.6746,32.6442,32.6442,68800.0
2005-11-04 10:45:00,53.55,53.56,53.51,53.52,21000.0,32.6502,32.6563,32.6259,32.632,21000.0
2005-11-04 10:50:00,53.51,53.51,53.46,53.48,88500.0,32.6259,32.6259,32.5954,32.6076,88500.0
2005-11-04 10:55:00,53.47,53.5,53.46,53.48,72400.0,32.6015,32.6198,32.5954,32.6076,72400.0
2005-11-04 11:00:00,53.47,53.5,53.45,53.45,116900.0,32.6015,32.6198,32.5893,32.5893,116900.0
2005-11-04 11:05:00,53.45,53.46,53.43,53.43,21500.0,32.5893,32.5954,32.5771,32.5771,21500.0
2005-11-04 11:10:00,53.42,53.43,53.4,53.4,34500.0,32.571,32.5771,32.5588,32.5588,34500.0
2005-11-04 11:15:00,53.41,53.44,53.4,53.43,45300.0,32.5649,32.5832,32.5588,32.5771,45300.0
2005-11-04 11:20:00,53.42,53.46,53.42,53.46,25900.0,32.571,32.5954,32.571,32.5954,25900.0
2005-11-04 11:25:00,53.46,53.52,53.45,53.49,33200.0,32.5954,32.632,32.5893,32.6137,33200.0
2005-11-04 11:30:00,53.48,53.52,53.47,53.5,59700.0,32.6076,32.632,32.6015,32.6198,59700.0
2005-11-04 11:35:00,53.5,53.5,53.45,53.46,23200.0,32.6198,32.6198,32.5893,32.5954,23200.0
2005-11-04 11:40:00,53.46,53.47,53.44,53.46,51100.0,32.5954,32.6015,32.5832,32.5954,51100.0
2005-11-04 11:45:00,53.46,53.57,53.45,53.51,26700.0,32.5954,32.6624,32.5893,32.6259,26700.0
2005-11-04 11:50:00,53.49,53.51,53.48,53.49,12200.0,32.6137,32.6259,32.6076,32.6137,12200.0
2005-11-04 11:55:00,53.49,53.51,53.48,53.49,29000.0,32.6137,32.6259,32.6076,32.6137,29000.0
2005-11-04 12:00:00,53.49,53.51,53.46,53.48,23900.0,32.6137,32.6259,32.5954,32.6076,23900.0
2005-11-04 12:05:00,53.48,53.48,53.45,53.45,17200.0,32.6076,32.6076,32.5893,32.5893,17200.0
2005-11-04 12:10:00,53.45,53.52,53.44,53.52,56600.0,32.5893,32.632,32.5832,32.632,56600.0
2005-11-04 12:15:00,53.51,53.55,53.51,53.52,17600.0,32.6259,32.6502,32.6259,32.632,17600.0
2005-11-04 12:20:00,53.52,53.52,53.43,53.45,50100.0,32.632,32.632,32.5771,32.5893,50100.0
2005-11-04 12:25:00,53.46,53.46,53.44,53.44,16500.0,32.5954,32.5954,32.5832,32.5832,16500.0
2005-11-04 12:30:00,53.44,53.48,53.43,53.48,15300.0,32.5832,32.6076,32.5771,32.6076,15300.0
2005-11-04 12:35:00,53.47,53.52,53.47,53.51,44900.0,32.6015,32.632,32.6015,32.6259,44900.0
2005-11-04 12:40:00,53.51,53.55,53.5,53.54,20300.0,32.6259,32.6502,32.6198,32.6442,20300.0
2005-11-04 12:45:00,53.55,53.55,53.5,53.51,24300.0,32.6502,32.6502,32.6198,32.6259,24300.0
2005-11-04 12:50:00,53.52,53.53,53.48,53.49,84900.0,32.632,32.6381,32.6076,32.6137,84900.0
2005-11-04 12:55:00,53.5,53.5,53.48,53.49,10900.0,32.6198,32.6198,32.6076,32.6137,10900.0
2005-11-04 13:00:00,53.48,53.5,53.48,53.5,35100.0,32.6076,32.6198,32.6076,32.6198,35100.0
2005-11-04 13:05:00,53.49,53.51,53.48,53.51,31100.0,32.6137,32.6259,32.6076,32.6259,31100.0
2005-11-04 13:10:00,53.51,53.51,53.45,53.47,38700.0,32.6259,32.6259,32.5893,32.6015,38700.0
2005-11-04 13:15:00,53.47,53.51,53.44,53.49,15800.0,32.6015,32.6259,32.5832,32.6137,15800.0
2005-11-04 13:20:00,53.5,53.5,53.45,53.45,8800.0,32.6198,32.6198,32.5893,32.5893,8800.0
2005-11-04 13:25:00,53.45,53.46,53.43,53.44,30000.0,32.5893,32.5954,32.5771,32.5832,30000.0
2005-11-04 13:30:00,53.44,53.46,53.41,53.46,24400.0,32.5832,32.5954,32.5649,32.5954,24400.0
2005-11-04 13:35:00,53.46,53.46,53.43,53.43,14700.0,32.5954,32.5954,32.5771,32.5771,14700.0
2005-11-04 13:40:00,53.44,53.44,53.41,53.43,11000.0,32.5832,32.5832,32.5649,32.5771,11000.0
2005-11-04 13:45:00,53.43,53.48,53.41,53.48,44400.0,32.5771,32.6076,32.5649,32.6076,44400.0
2005-11-04 13:50:00,53.47,53.51,53.45,53.5,26000.0,32.6015,32.6259,32.5893,32.6198,26000.0
2005-11-04 13:55:00,53.49,53.5,53.43,53.45,32400.0,32.6137,32.6198,32.5771,32.5893,32400.0
2005-11-04 14:00:00,53.44,53.49,53.43,53.47,28800.0,32.5832,32.6137,32.5771,32.6015,28800.0
2005-11-04 14:05:00,53.49,53.53,53.48,53.53,40100.0,32.6137,32.6381,32.6076,32.6381,40100.0
2005-11-04 14:10:00,53.52,53.53,53.44,53.46,34600.0,32.632,32.6381,32.5832,32.5954,34600.0
2005-11-04 14:15:00,53.45,53.5,53.43,53.5,25000.0,32.5893,32.6198,32.5771,32.6198,25000.0
2005-11-04 14:20:00,53.5,53.54,53.47,53.51,29900.0,32.6198,32.6442,32.6015,32.6259,29900.0
2005-11-04 14:25:00,53.53,53.54,53.48,53.49,16600.0,32.6381,32.6442,32.6076,32.6137,16600.0
2005-11-04 14:30:00,53.48,53.48,53.45,53.45,23000.0,32.6076,32.6076,32.5893,32.5893,23000.0
2005-11-04 14:35:00,53.45,53.49,53.45,53.48,25800.0,32.5893,32.6137,32.5893,32.6076,25800.0
2005-11-04 14:40:00,53.47,53.48,53.45,53.46,47800.0,32.6015,32.6076,32.5893,32.5954,47800.0
2005-11-04 14:45:00,53.45,53.48,53.45,53.46,27900.0,32.5893,32.6076,32.5893,32.5954,27900.0
2005-11-04 14:50:00,53.45,53.5,53.45,53.46,49300.0,32.5893,32.6198,32.5893,32.5954,49300.0
2005-11-04 14:55:00,53.46,53.5,53.45,53.45,21400.0,32.5954,32.6198,32.5893,32.5893,21400.0
2005-11-04 15:00:00,53.45,53.46,53.43,53.45,17500.0,32.5893,32.5954,32.5771,32.5893,17500.0
2005-11-04 15:05:00,53.45,53.45,53.44,53.45,18600.0,32.5893,32.5893,32.5832,32.5893,18600.0
2005-11-04 15:10:00,53.45,53.49,53.44,53.49,44800.0,32.5893,32.6137,32.5832,32.6137,44800.0
2005-11-04 15:15:00,53.48,53.48,53.45,53.48,14600.0,32.6076,32.6076,32.5893,32.6076,14600.0
2005-11-04 15:20:00,53.47,53.48,53.4,53.42,54400.0,32.6015,32.6076,32.5588,32.571,54400.0
2005-11-04 15:25:00,53.44,53.47,53.41,53.45,36400.0,32.5832,32.6015,32.5649,32.5893,36400.0
2005-11-04 15:30:00,53.45,53.45,53.41,53.42,25300.0,32.5893,32.5893,32.5649,32.571,25300.0
2005-11-04 15:35:00,53.42,53.46,53.41,53.46,89300.0,32.571,32.5954,32.5649,32.5954,89300.0
2005-11-04 15:40:00,53.46,53.55,53.45,53.54,75500.0,32.5954,32.6502,32.5893,32.6442,75500.0
2005-11-04 15:45:00,53.54,53.56,53.5,53.52,61700.0,32.6442,32.6563,32.6198,32.632,61700.0
2005-11-04 15:50:00,53.52,53.55,53.49,53.49,64800.0,32.632,32.6502,32.6137,32.6137,64800.0
2005-11-04 15:55:00,53.5,53.52,53.47,53.49,60100.0,32.6198,32.632,32.6015,32.6137,60100.0
2005-11-07 09:30:00,53.75,53.75,53.54,53.68,60200.0,32.7722,32.7722,32.6442,32.7295,60200.0
2005-11-07 09:35:00,53.68,54.01,53.68,54.01,38200.0,32.7295,32.9307,32.7295,32.9307,38200.0
2005-11-07 09:40:00,54.03,54.03,53.75,53.75,25300.0,32.9429,32.9429,32.7722,32.7722,25300.0
2005-11-07 09:45:00,53.75,53.85,53.7,53.73,31400.0,32.7722,32.8332,32.7417,32.76,31400.0
2005-11-07 09:50:00,53.71,53.83,53.71,53.8,16200.0,32.7478,32.821,32.7478,32.8027,16200.0
2005-11-07 09:55:00,53.8,53.8,53.74,53.75,22500.0,32.8027,32.8027,32.7661,32.7722,22500.0
2005-11-07 10:00:00,53.75,53.82,53.75,53.8,44200.0,32.7722,32.8149,32.7722,32.8027,44200.0
2005-11-07 10:05:00,53.8,53.81,53.74,53.76,25500.0,32.8027,32.8088,32.7661,32.7783,25500.0
2005-11-07 10:10:00,53.75,53.8,53.59,53.59,46200.0,32.7722,32.8027,32.6746,32.6746,46200.0
2005-11-07 10:15:00,53.59,53.59,53.54,53.54,26500.0,32.6746,32.6746,32.6442,32.6442,26500.0
2005-11-07 10:20:00,53.53,53.53,53.4,53.47,71500.0,32.6381,32.6381,32.5588,32.6015,71500.0
2005-11-07 10:25:00,53.49,53.52,53.45,53.45,63200.0,32.6137,32.632,32.5893,32.5893,63200.0
2005-11-07 10:30:00,53.45,53.46,53.41,53.46,24900.0,32.5893,32.5954,32.5649,32.5954,24900.0
2005-11-07 10:35:00,53.45,53.6,53.45,53.56,49400.0,32.5893,32.6807,32.5893,32.6563,49400.0
2005-11-07 10:40:00,53.58,53.58,53.53,53.55,19600.0,32.6685,32.6685,32.6381,32.6502,19600.0
2005-11-07 10:45:00,53.55,53.67,53.54,53.62,37800.0,32.6502,32.7234,32.6442,32.6929,37800.0
2005-11-07 10:50:00,53.62,53.75,53.62,53.74,48100.0,32.6929,32.7722,32.6929,32.7661,48100.0
2005-11-07 10:55:00,53.75,53.76,53.73,53.75,35200.0,32.7722,32.7783,32.76,32.7722,35200.0
2005-11-07 11:00:00,53.75,53.85,53.74,53.81,45600.0,32.7722,32.8332,32.7661,32.8088,45600.0
2005-11-07 11:05:00,53.82,53.85,53.81,53.82,20700.0,32.8149,32.8332,32.8088,32.8149,20700.0
2005-11-07 11:10:00,53.82,53.82,53.7,53.76,35000.0,32.8149,32.8149,32.7417,32.7783,35000.0
2005-11-07 11:15:00,53.76,53.77,53.69,53.69,20200.0,32.7783,32.7844,32.7356,32.7356,20200.0
2005-11-07 11:20:00,53.7,53.7,53.61,53.66,15900.0,32.7417,32.7417,32.6868,32.7173,15900.0
2005-11-07 11:25:00,53.66,53.74,53.63,53.74,24500.0,32.7173,32.7661,32.699,32.7661,24500.0
2005-11-07 11:30:00,53.74,53.74,53.7,53.74,34000.0,32.7661,32.7661,32.7417,32.7661,34000.0
2005-11-07 11:35:00,53.74,53.76,53.72,53.75,15200.0,32.7661,32.7783,32.7539,32.7722,15200.0
2005-11-07 11:40:00,53.75,53.77,53.74,53.76,29000.0,32.7722,32.7844,32.7661,32.7783,29000.0
2005-11-07 11:45:00,53.76,53.78,53.75,53.76,21100.0,32.7783,32.7905,32.7722,32.7783,21100.0
2005-11-07 11:50:00,53.76,53.84,53.76,53.83,53000.0,32.7783,32.8271,32.7783,32.821,53000.0
2005-11-07 11:55:00,53.83,53.83,53.77,53.77,18000.0,32.821,32.821,32.7844,32.7844,18000.0
2005-11-07 12:00:00,53.77,53.87,53.77,53.87,22700.0,32.7844,32.8454,32.7844,32.8454,22700.0
2005-11-07 12:05:00,53.88,53.92,53.86,53.91,24700.0,32.8515,32.8758,32.8393,32.8697,24700.0
2005-11-07 12:10:00,53.92,53.95,53.88,53.95,23500.0,32.8758,32.8941,32.8515,32.8941,23500.0
2005-11-07 12:15:00,53.95,54.0,53.94,54.0,24200.0,32.8941,32.9246,32.888,32.9246,24200.0
2005-11-07 12:20:00,54.0,54.19,53.98,54.18,72200.0,32.9246,33.0405,32.9124,33.0344,72200.0
2005-11-07 12:25:00,54.19,54.19,54.11,54.11,34200.0,33.0405,33.0405,32.9917,32.9917,34200.0
2005-11-07 12:30:00,54.1,54.12,54.06,54.07,30400.0,32.9856,32.9978,32.9612,32.9673,30400.0
2005-11-07 12:35:00,54.05,54.06,53.99,54.05,29500.0,32.9551,32.9612,32.9185,32.9551,29500.0
2005-11-07 12:40:00,54.06,54.11,54.05,54.11,29300.0,32.9612,32.9917,32.9551,32.9917,29300.0
2005-11-07 12:45:00,54.12,54.12,54.06,54.1,35200.0,32.9978,32.9978,32.9612,32.9856,35200.0
2005-11-07 12:50:00,54.1,54.17,54.1,54.15,60500.0,32.9856,33.0283,32.9856,33.0161,60500.0
2005-11-07 12:55:00,54.16,54.3,54.16,54.28,38700.0,33.0222,33.1075,33.0222,33.0953,38700.0
2005-11-07 13:00:00,54.28,54.35,54.28,54.3,45100.0,33.0953,33.138,33.0953,33.1075,45100.0
2005-11-07 13:05:00,54.31,54.31,54.23,54.24,21600.0,33.1136,33.1136,33.0649,33.071,21600.0
2005-11-07 13:10:00,54.24,54.31,54.22,54.25,10500.0,33.071,33.1136,33.0588,33.077,10500.0
2005-11-07 13:15:00,54.26,54.27,54.17,54.18,15700.0,33.0831,33.0892,33.0283,33.0344,15700.0
2005-11-07 13:20:00,54.2,54.28,54.19,54.28,11100.0,33.0466,33.0953,33.0405,33.0953,11100.0
2005-11-07 13:25:00,54.28,54.28,53.97,54.27,21200.0,33.0953,33.0953,32.9063,33.0892,21200.0
2005-11-07 13:30:00,54.27,54.28,54.26,54.27,18000.0,33.0892,33.0953,33.0831,33.0892,18000.0
2005-11-07 13:35:00,54.27,54.4,54.26,54.36,42000.0,33.0892,33.1685,33.0831,33.1441,42000.0
2005-11-07 13:40:00,54.36,54.4,54.35,54.36,37900.0,33.1441,33.1685,33.138,33.1441,37900.0
2005-11-07 13:45:00,54.36,54.43,54.35,54.41,26000.0,33.1441,33.1868,33.138,33.1746,26000.0
2005-11-07 13:50:00,54.41,54.47,54.4,54.45,31200.0,33.1746,33.2112,33.1685,33.199,31200.0
2005-11-07 13:55:00,54.43,54.43,54.37,54.38,24100.0,33.1868,33.1868,33.1502,33.1563,24100.0
2005-11-07 14:00:00,54.39,54.39,54.26,54.29,82300.0,33.1624,33.1624,33.0831,33.1014,82300.0
2005-11-07 14:05:00,54.29,54.41,54.28,54.41,31700.0,33.1014,33.1746,33.0953,33.1746,31700.0
2005-11-07 14:10:00,54.42,54.5,54.38,54.46,48600.0,33.1807,33.2295,33.1563,33.2051,48600.0
2005-11-07 14:15:00,54.49,54.56,54.45,54.54,46600.0,33.2234,33.2661,33.199,33.2539,46600.0
2005-11-07 14:20:00,54.54,54.56,54.49,54.51,27700.0,33.2539,33.2661,33.2234,33.2356,27700.0
2005-11-07 14:25:00,54.5,54.6,54.48,54.58,39500.0,33.2295,33.2904,33.2173,33.2783,39500.0
2005-11-07 14:30:00,54.59,54.64,54.54,54.58,51500.0,33.2844,33.3148,33.2539,33.2783,51500.0
2005-11-07 14:35:00,54.57,54.65,54.55,54.65,53200.0,33.2722,33.3209,33.26,33.3209,53200.0
2005-11-07 14:40:00,54.65,54.66,54.56,54.56,29800.0,33.3209,33.327,33.2661,33.2661,29800.0
2005-11-07 14:45:00,54.58,54.61,54.53,54.55,53100.0,33.2783,33.2965,33.2478,33.26,53100.0
2005-11-07 14:50:00,54.54,54.59,54.5,54.56,37100.0,33.2539,33.2844,33.2295,33.2661,37100.0
2005-11-07 14:55:00,54.53,54.53,54.44,54.45,29900.0,33.2478,33.2478,33.1929,33.199,29900.0
2005-11-07 15:00:00,54.46,54.5,54.45,54.45,23500.0,33.2051,33.2295,33.199,33.199,23500.0
2005-11-07 15:05:00,54.46,54.52,54.45,54.47,38100.0,33.2051,33.2417,33.199,33.2112,38100.0
2005-11-07 15:10:00,54.47,54.47,54.38,54.39,29700.0,33.2112,33.2112,33.1563,33.1624,29700.0
2005-11-07 15:15:00,54.39,54.39,54.3,54.31,69100.0,33.1624,33.1624,33.1075,33.1136,69100.0
2005-11-07 15:20:00,54.3,54.3,54.2,54.28,70400.0,33.1075,33.1075,33.0466,33.0953,70400.0
2005-11-07 15:25:00,54.25,54.26,54.15,54.17,76300.0,33.077,33.0831,33.0161,33.0283,76300.0
2005-11-07 15:30:00,54.18,54.23,54.17,54.23,79100.0,33.0344,33.0649,33.0283,33.0649,79100.0
2005-11-07 15:35:00,54.22,54.23,54.14,54.17,59900.0,33.0588,33.0649,33.01,33.0283,59900.0
2005-11-07 15:40:00,54.16,54.25,54.15,54.22,46600.0,33.0222,33.077,33.0161,33.0588,46600.0
2005-11-07 15:45:00,54.22,54.22,54.18,54.22,49200.0,33.0588,33.0588,33.0344,33.0588,49200.0
2005-11-07 15:50:00,54.21,54.28,54.2,54.28,53700.0,33.0527,33.0953,33.0466,33.0953,53700.0
2005-11-07 15:55:00,54.26,54.28,54.23,54.24,67400.0,33.0831,33.0953,33.0649,33.071,67400.0
2005-11-08 09:30:00,54.25,54.27,54.02,54.11,175000.0,33.077,33.0892,32.9368,32.9917,175000.0
2005-11-08 09:35:00,54.1,54.24,54.08,54.08,64100.0,32.9856,33.071,32.9734,32.9734,64100.0
2005-11-08 09:40:00,54.09,54.09,53.93,53.96,111500.0,32.9795,32.9795,32.8819,32.9002,111500.0
2005-11-08 09:45:00,53.94,53.99,53.91,53.95,51700.0,32.888,32.9185,32.8697,32.8941,51700.0
2005-11-08 09:50:00,53.99,54.04,53.8,53.8,41800.0,32.9185,32.949,32.8027,32.8027,41800.0
2005-11-08 09:55:00,53.81,53.9,53.78,53.82,39400.0,32.8088,32.8636,32.7905,32.8149,39400.0
2005-11-08 10:00:00,53.81,53.81,53.73,53.77,57000.0,32.8088,32.8088,32.76,32.7844,57000.0
2005-11-08 10:05:00,53.79,53.92,53.79,53.86,29600.0,32.7966,32.8758,32.7966,32.8393,29600.0
2005-11-08 10:10:00,53.87,53.93,53.79,53.93,33700.0,32.8454,32.8819,32.7966,32.8819,33700.0
2005-11-08 10:15:00,53.92,53.99,53.91,53.92,25600.0,32.8758,32.9185,32.8697,32.8758,25600.0
2005-11-08 10:20:00,53.92,54.04,53.89,54.04,39200.0,32.8758,32.949,32.8576,32.949,39200.0
2005-11-08 10:25:00,54.04,54.14,54.04,54.14,29300.0,32.949,33.01,32.949,33.01,29300.0
2005-11-08 10:30:00,54.15,54.29,54.13,54.14,59800.0,33.0161,33.1014,33.0039,33.01,59800.0
2005-11-08 10:35:00,54.14,54.15,54.11,54.12,30800.0,33.01,33.0161,32.9917,32.9978,30800.0
2005-11-08 10:40:00,54.13,54.2,54.11,54.16,27700.0,33.0039,33.0466,32.9917,33.0222,27700.0
2005-11-08 10:45:00,54.16,54.16,54.11,54.11,13800.0,33.0222,33.0222,32.9917,32.9917,13800.0
2005-11-08 10:50:00,54.1,54.21,54.1,54.2,22000.0,32.9856,33.0527,32.9856,33.0466,22000.0
2005-11-08 10:55:00,54.19,54.19,54.07,54.07,25100.0,33.0405,33.0405,32.9673,32.9673,25100.0
2005-11-08 11:00:00,54.06,54.2,54.06,54.2,25100.0,32.9612,33.0466,32.9612,33.0466,25100.0
2005-11-08 11:05:00,54.19,54.23,54.14,54.22,36500.0,33.0405,33.0649,33.01,33.0588,36500.0
2005-11-08 11:10:00,54.23,54.29,54.23,54.28,43000.0,33.0649,33.1014,33.0649,33.0953,43000.0
2005-11-08 11:15:00,54.29,54.36,54.28,54.36,25700.0,33.1014,33.1441,33.0953,33.1441,25700.0
2005-11-08 11:20:00,54.36,54.43,54.3,54.36,53700.0,33.1441,33.1868,33.1075,33.1441,53700.0
2005-11-08 11:25:00,54.34,54.4,54.31,54.37,21400.0,33.1319,33.1685,33.1136,33.1502,21400.0
2005-11-08 11:30:00,54.37,54.41,54.34,54.4,25100.0,33.1502,33.1746,33.1319,33.1685,25100.0
2005-11-08 11:35:00,54.4,54.45,54.39,54.43,32200.0,33.1685,33.199,33.1624,33.1868,32200.0
2005-11-08 11:40:00,54.44,54.65,54.41,54.62,70800.0,33.1929,33.3209,33.1746,33.3026,70800.0
2005-11-08 11:45:00,54.63,54.64,54.53,54.64,57400.0,33.3087,33.3148,33.2478,33.3148,57400.0
2005-11-08 11:50:00,54.64,54.69,54.59,54.62,33200.0,33.3148,33.3453,33.2844,33.3026,33200.0
2005-11-08 11:55:00,54.62,54.66,54.62,54.66,19900.0,33.3026,33.327,33.3026,33.327,19900.0
2005-11-08 12:00:00,54.66,54.66,54.61,54.62,36900.0,33.327,33.327,33.2965,33.3026,36900.0
2005-11-08 12:05:00,54.61,54.62,54.58,54.58,45700.0,33.2965,33.3026,33.2783,33.2783,45700.0
2005-11-08 12:10:00,54.59,54.61,54.53,54.61,24200.0,33.2844,33.2965,33.2478,33.2965,24200.0
2005-11-08 12:15:00,54.6,54.62,54.57,54.61,38200.0,33.2904,33.3026,33.2722,33.2965,38200.0
2005-11-08 12:20:00,54.61,54.64,54.6,54.64,15100.0,33.2965,33.3148,33.2904,33.3148,15100.0
2005-11-08 12:25:00,54.64,54.65,54.61,54.64,27600.0,33.3148,33.3209,33.2965,33.3148,27600.0
2005-11-08 12:30:00,54.64,54.67,54.61,54.63,27600.0,33.3148,33.3331,33.2965,33.3087,27600.0
2005-11-08 12:35:00,54.64,54.64,54.6,54.63,15800.0,33.3148,33.3148,33.2904,33.3087,15800.0
2005-11-08 12:40:00,54.61,54.62,54.58,54.6,44300.0,33.2965,33.3026,33.2783,33.2904,44300.0
2005-11-08 12:45:00,54.6,54.6,54.57,54.59,14200.0,33.2904,33.2904,33.2722,33.2844,14200.0
2005-11-08 12:50:00,54.59,54.59,54.5,54.53,23900.0,33.2844,33.2844,33.2295,33.2478,23900.0
2005-11-08 12:55:00,54.52,54.6,54.48,54.6,28000.0,33.2417,33.2904,33.2173,33.2904,28000.0
2005-11-08 13:00:00,54.6,54.6,54.45,54.47,49800.0,33.2904,33.2904,33.199,33.2112,49800.0
2005-11-08 13:05:00,54.46,54.49,54.45,54.45,40900.0,33.2051,33.2234,33.199,33.199,40900.0
2005-11-08 13:10:00,54.45,54.45,54.39,54.39,59700.0,33.199,33.199,33.1624,33.1624,59700.0
2005-11-08 13:15:00,54.4,54.4,54.32,54.37,35700.0,33.1685,33.1685,33.1197,33.1502,35700.0
2005-11-08 13:20:00,54.37,54.39,54.3,54.35,54300.0,33.1502,33.1624,33.1075,33.138,54300.0
2005-11-08 13:25:00,54.36,54.4,54.36,54.39,32200.0,33.1441,33.1685,33.1441,33.1624,32200.0
2005-11-08 13:30:00,54.39,54.45,54.37,54.37,131400.0,33.1624,33.199,33.1502,33.1502,131400.0
2005-11-08 13:35:00,54.37,54.38,54.34,54.35,22200.0,33.1502,33.1563,33.1319,33.138,22200.0
2005-11-08 13:40:00,54.36,54.4,54.36,54.4,26400.0,33.1441,33.1685,33.1441,33.1685,26400.0
2005-11-08 13:45:00,54.4,54.42,54.32,54.36,36000.0,33.1685,33.1807,33.1197,33.1441,36000.0
2005-11-08 13:50:00,54.34,54.38,54.32,54.36,35600.0,33.1319,33.1563,33.1197,33.1441,35600.0
2005-11-08 13:55:00,54.36,54.38,54.33,54.35,47200.0,33.1441,33.1563,33.1258,33.138,47200.0
2005-11-08 14:00:00,54.35,54.36,54.33,54.36,31300.0,33.138,33.1441,33.1258,33.1441,31300.0
2005-11-08 14:05:00,54.34,54.45,54.34,54.42,37000.0,33.1319,33.199,33.1319,33.1807,37000.0
2005-11-08 14:10:00,54.4,54.4,54.35,54.38,90300.0,33.1685,33.1685,33.138,33.1563,90300.0
2005-11-08 14:15:00,54.41,54.41,54.36,54.4,48600.0,33.1746,33.1746,33.1441,33.1685,48600.0
2005-11-08 14:20:00,54.41,54.48,54.4,54.45,29300.0,33.1746,33.2173,33.1685,33.199,29300.0
2005-11-08 14:25:00,54.45,54.45,54.42,54.43,27600.0,33.199,33.199,33.1807,33.1868,27600.0
2005-11-08 14:30:00,54.43,54.45,54.41,54.42,58000.0,33.1868,33.199,33.1746,33.1807,58000.0
2005-11-08 14:35:00,54.42,54.45,54.4,54.45,197100.0,33.1807,33.199,33.1685,33.199,197100.0
2005-11-08 14:40:00,54.43,54.44,54.39,54.44,24400.0,33.1868,33.1929,33.1624,33.1929,24400.0
2005-11-08 14:45:00,54.44,54.44,54.39,54.43,20700.0,33.1929,33.1929,33.1624,33.1868,20700.0
2005-11-08 14:50:00,54.43,54.43,54.26,54.28,29700.0,33.1868,33.1868,33.0831,33.0953,29700.0
2005-11-08 14:55:00,54.26,54.39,54.26,54.34,32100.0,33.0831,33.1624,33.0831,33.1319,32100.0
2005-11-08 15:00:00,54.34,54.44,54.34,54.37,29500.0,33.1319,33.1929,33.1319,33.1502,29500.0
2005-11-08 15:05:00,54.36,54.36,54.33,54.35,13500.0,33.1441,33.1441,33.1258,33.138,13500.0
2005-11-08 15:10:00,54.35,54.39,54.33,54.38,31100.0,33.138,33.1624,33.1258,33.1563,31100.0
2005-11-08 15:15:00,54.39,54.39,54.36,54.38,21400.0,33.1624,33.1624,33.1441,33.1563,21400.0
2005-11-08 15:20:00,54.38,54.4,54.36,54.39,17600.0,33.1563,33.1685,33.1441,33.1624,17600.0
2005-11-08 15:25:00,54.39,54.4,54.37,54.39,32300.0,33.1624,33.1685,33.1502,33.1624,32300.0
2005-11-08 15:30:00,54.39,54.39,54.35,54.39,30300.0,33.1624,33.1624,33.138,33.1624,30300.0
2005-11-08 15:35:00,54.39,54.39,54.36,54.36,29500.0,33.1624,33.1624,33.1441,33.1441,29500.0
2005-11-08 15:40:00,54.36,54.37,54.29,54.29,42700.0,33.1441,33.1502,33.1014,33.1014,42700.0
2005-11-08 15:45:00,54.28,54.31,54.23,54.24,54000.0,33.0953,33.1136,33.0649,33.071,54000.0
2005-11-08 15:50:00,54.24,54.25,54.22,54.22,48000.0,33.071,33.077,33.0588,33.0588,48000.0
2005-11-08 15:55:00,54.22,54.27,54.19,54.27,257100.0,33.0588,33.0892,33.0405,33.0892,257100.0
2005-11-09 09:30:00,54.26,54.3,54.2,54.21,168500.0,33.0831,33.1075,33.0466,33.0527,168500.0
2005-11-09 09:35:00,54.21,54.31,54.19,54.26,36100.0,33.0527,33.1136,33.0405,33.0831,36100.0
2005-11-09 09:40:00,54.25,54.36,54.2,54.21,66300.0,33.077,33.1441,33.0466,33.0527,66300.0
2005-11-09 09:45:00,54.2,54.24,54.19,54.24,73800.0,33.0466,33.071,33.0405,33.071,73800.0
2005-11-09 09:50:00,54.24,54.24,54.13,54.15,27500.0,33.071,33.071,33.0039,33.0161,27500.0
2005-11-09 09:55:00,54.15,54.2,54.14,54.16,57500.0,33.0161,33.0466,33.01,33.0222,57500.0
2005-11-09 10:00:00,54.16,54.18,54.15,54.16,26000.0,33.0222,33.0344,33.0161,33.0222,26000.0
2005-11-09 10:05:00,54.16,54.19,54.15,54.15,52700.0,33.0222,33.0405,33.0161,33.0161,52700.0
2005-11-09 10:10:00,54.15,54.17,54.14,54.17,47100.0,33.0161,33.0283,33.01,33.0283,47100.0
2005-11-09 10:15:00,54.17,54.19,54.11,54.11,22500.0,33.0283,33.0405,32.9917,32.9917,22500.0
2005-11-09 10:20:00,54.11,54.12,54.1,54.1,49800.0,32.9917,32.9978,32.9856,32.9856,49800.0
2005-11-09 10:25:00,54.1,54.12,54.02,54.02,69900.0,32.9856,32.9978,32.9368,32.9368,69900.0
2005-11-09 10:30:00,54.03,54.06,54.02,54.04,60400.0,32.9429,32.9612,32.9368,32.949,60400.0
2005-11-09 10:35:00,54.05,54.11,54.04,54.08,29200.0,32.9551,32.9917,32.949,32.9734,29200.0
2005-11-09 10:40:00,54.08,54.09,54.08,54.08,11800.0,32.9734,32.9795,32.9734,32.9734,11800.0
2005-11-09 10:45:00,54.09,54.12,54.09,54.12,33200.0,32.9795,32.9978,32.9795,32.9978,33200.0
2005-11-09 10:50:00,54.12,54.12,54.08,54.09,26800.0,32.9978,32.9978,32.9734,32.9795,26800.0
2005-11-09 10:55:00,54.08,54.08,54.02,54.03,30300.0,32.9734,32.9734,32.9368,32.9429,30300.0
2005-11-09 11:00:00,54.02,54.03,53.95,53.95,46000.0,32.9368,32.9429,32.8941,32.8941,46000.0
2005-11-09 11:05:00,53.95,53.96,53.93,53.94,28700.0,32.8941,32.9002,32.8819,32.888,28700.0
2005-11-09 11:10:00,53.95,53.95,53.88,53.88,24100.0,32.8941,32.8941,32.8515,32.8515,24100.0
2005-11-09 11:15:00,53.89,53.89,53.85,53.88,24100.0,32.8576,32.8576,32.8332,32.8515,24100.0
2005-11-09 11:20:00,53.88,53.97,53.88,53.96,103000.0,32.8515,32.9063,32.8515,32.9002,103000.0
2005-11-09 11:25:00,53.95,54.0,53.95,53.96,107500.0,32.8941,32.9246,32.8941,32.9002,107500.0
2005-11-09 11:30:00,53.96,54.02,53.96,54.0,28700.0,32.9002,32.9368,32.9002,32.9246,28700.0
2005-11-09 11:35:00,54.0,54.0,53.94,53.97,64600.0,32.9246,32.9246,32.888,32.9063,64600.0
2005-11-09 11:40:00,53.97,53.98,53.91,53.93,29900.0,32.9063,32.9124,32.8697,32.8819,29900.0
2005-11-09 11:45:00,53.95,53.95,53.91,53.92,21700.0,32.8941,32.8941,32.8697,32.8758,21700.0
2005-11-09 11:50:00,53.92,53.96,53.91,53.95,24400.0,32.8758,32.9002,32.8697,32.8941,24400.0
2005-11-09 11:55:00,53.93,53.98,53.92,53.98,19100.0,32.8819,32.9124,32.8758,32.9124,19100.0
2005-11-09 12:00:00,53.98,54.0,53.95,53.99,19300.0,32.9124,32.9246,32.8941,32.9185,19300.0
2005-11-09 12:05:00,53.99,54.08,53.99,54.06,46900.0,32.9185,32.9734,32.9185,32.9612,46900.0
2005-11-09 12:10:00,54.09,54.1,54.05,54.07,20300.0,32.9795,32.9856,32.9551,32.9673,20300.0
2005-11-09 12:15:00,54.08,54.13,54.03,54.1,17200.0,32.9734,33.0039,32.9429,32.9856,17200.0
2005-11-09 12:20:00,54.09,54.42,54.09,54.42,35700.0,32.9795,33.1807,32.9795,33.1807,35700.0
2005-11-09 12:25:00,54.42,54.5,54.37,54.5,47000.0,33.1807,33.2295,33.1502,33.2295,47000.0
2005-11-09 12:30:00,54.48,54.5,54.45,54.49,18000.0,33.2173,33.2295,33.199,33.2234,18000.0
2005-11-09 12:35:00,54.49,54.54,54.49,54.54,28000.0,33.2234,33.2539,33.2234,33.2539,28000.0
2005-11-09 12:40:00,54.53,54.54,54.51,54.53,47300.0,33.2478,33.2539,33.2356,33.2478,47300.0
2005-11-09 12:45:00,54.53,54.53,54.48,54.48,21400.0,33.2478,33.2478,33.2173,33.2173,21400.0
2005-11-09 12:50:00,54.49,54.51,54.46,54.48,68500.0,33.2234,33.2356,33.2051,33.2173,68500.0
2005-11-09 12:55:00,54.49,54.5,54.45,54.46,18100.0,33.2234,33.2295,33.199,33.2051,18100.0
2005-11-09 13:00:00,54.46,54.5,54.45,54.45,20000.0,33.2051,33.2295,33.199,33.199,20000.0
2005-11-09 13:05:00,54.46,54.47,54.43,54.44,13100.0,33.2051,33.2112,33.1868,33.1929,13100.0
2005-11-09 13:10:00,54.45,54.47,54.43,54.46,19100.0,33.199,33.2112,33.1868,33.2051,19100.0
2005-11-09 13:15:00,54.45,54.46,54.39,54.45,17800.0,33.199,33.2051,33.1624,33.199,17800.0
2005-11-09 13:20:00,54.42,54.5,54.42,54.5,21800.0,33.1807,33.2295,33.1807,33.2295,21800.0
2005-11-09 13:25:00,54.5,54.51,54.48,54.51,7500.0,33.2295,33.2356,33.2173,33.2356,7500.0
2005-11-09 13:30:00,54.51,54.53,54.5,54.53,19300.0,33.2356,33.2478,33.2295,33.2478,19300.0
2005-11-09 13:35:00,54.54,54.54,54.52,54.52,10300.0,33.2539,33.2539,33.2417,33.2417,10300.0
2005-11-09 13:40:00,54.52,54.52,54.46,54.46,9300.0,33.2417,33.2417,33.2051,33.2051,9300.0
2005-11-09 13:45:00,54.47,54.47,54.42,54.43,14500.0,33.2112,33.2112,33.1807,33.1868,14500.0
2005-11-09 13:50:00,54.43,54.43,54.35,54.36,26300.0,33.1868,33.1868,33.138,33.1441,26300.0
2005-11-09 13:55:00,54.36,54.37,54.3,54.34,19200.0,33.1441,33.1502,33.1075,33.1319,19200.0
2005-11-09 14:00:00,54.31,54.34,54.29,54.32,11900.0,33.1136,33.1319,33.1014,33.1197,11900.0
2005-11-09 14:05:00,54.32,54.32,54.29,54.32,18100.0,33.1197,33.1197,33.1014,33.1197,18100.0
2005-11-09 14:10:00,54.3,54.32,54.27,54.29,21100.0,33.1075,33.1197,33.0892,33.1014,21100.0
2005-11-09 14:15:00,54.29,54.36,54.29,54.31,23900.0,33.1014,33.1441,33.1014,33.1136,23900.0
2005-11-09 14:20:00,54.31,54.32,54.23,54.25,14100.0,33.1136,33.1197,33.0649,33.077,14100.0
2005-11-09 14:25:00,54.24,54.24,54.2,54.24,20200.0,33.071,33.071,33.0466,33.071,20200.0
2005-11-09 14:30:00,54.21,54.3,54.2,54.24,27300.0,33.0527,33.1075,33.0466,33.071,27300.0
2005-11-09 14:35:00,54.25,54.26,54.22,54.25,21700.0,33.077,33.0831,33.0588,33.077,21700.0
2005-11-09 14:40:00,54.25,54.25,54.12,54.12,20000.0,33.077,33.077,32.9978,32.9978,20000.0
2005-11-09 14:45:00,54.14,54.15,54.09,54.12,54400.0,33.01,33.0161,32.9795,32.9978,54400.0
2005-11-09 14:50:00,54.1,54.12,54.04,54.1,40000.0,32.9856,32.9978,32.949,32.9856,40000.0
2005-11-09 14:55:00,54.09,54.09,54.01,54.06,14700.0,32.9795,32.9795,32.9307,32.9612,14700.0
2005-11-09 15:00:00,54.06,54.13,54.05,54.11,26700.0,32.9612,33.0039,32.9551,32.9917,26700.0
2005-11-09 15:05:00,54.11,54.22,54.11,54.15,23800.0,32.9917,33.0588,32.9917,33.0161,23800.0
2005-11-09 15:10:00,54.15,54.16,54.13,54.14,35900.0,33.0161,33.0222,33.0039,33.01,35900.0
2005-11-09 15:15:00,54.13,54.23,54.12,54.21,23500.0,33.0039,33.0649,32.9978,33.0527,23500.0
2005-11-09 15:20:00,54.22,54.28,54.2,54.22,43100.0,33.0588,33.0953,33.0466,33.0588,43100.0
2005-11-09 15:25:00,54.22,54.25,54.22,54.24,24500.0,33.0588,33.077,33.0588,33.071,24500.0
2005-11-09 15:30:00,54.24,54.28,54.21,54.25,29400.0,33.071,33.0953,33.0527,33.077,29400.0
2005-11-09 15:35:00,54.25,54.26,54.19,54.19,44800.0,33.077,33.0831,33.0405,33.0405,44800.0
2005-11-09 15:40:00,54.18,54.2,54.17,54.18,55500.0,33.0344,33.0466,33.0283,33.0344,55500.0
2005-11-09 15:45:00,54.19,54.19,54.12,54.13,32000.0,33.0405,33.0405,32.9978,33.0039,32000.0
2005-11-09 15:50:00,54.13,54.13,54.07,54.09,42900.0,33.0039,33.0039,32.9673,32.9795,42900.0
2005-11-09 15:55:00,54.08,54.11,54.05,54.1,69900.0,32.9734,32.9917,32.9551,32.9856,69900.0
2005-11-10 09:30:00,53.93,54.0,53.82,53.85,73500.0,32.8819,32.9246,32.8149,32.8332,73500.0
2005-11-10 09:35:00,53.84,53.95,53.83,53.92,30500.0,32.8271,32.8941,32.821,32.8758,30500.0
2005-11-10 09:40:00,53.92,54.1,53.92,54.04,33800.0,32.8758,32.9856,32.8758,32.949,33800.0
2005-11-10 09:45:00,54.04,54.18,54.0,54.0,31200.0,32.949,33.0344,32.9246,32.9246,31200.0
2005-11-10 09:50:00,54.0,54.05,54.0,54.01,25600.0,32.9246,32.9551,32.9246,32.9307,25600.0
2005-11-10 09:55:00,54.01,54.12,54.01,54.08,15000.0,32.9307,32.9978,32.9307,32.9734,15000.0
2005-11-10 10:00:00,54.06,54.06,54.0,54.0,25000.0,32.9612,32.9612,32.9246,32.9246,25000.0
2005-11-10 10:05:00,54.01,54.05,54.0,54.0,43200.0,32.9307,32.9551,32.9246,32.9246,43200.0
2005-11-10 10:10:00,54.0,54.02,53.97,54.0,44200.0,32.9246,32.9368,32.9063,32.9246,44200.0
2005-11-10 10:15:00,53.99,54.01,53.96,54.0,109500.0,32.9185,32.9307,32.9002,32.9246,109500.0
2005-11-10 10:20:00,54.0,54.11,54.0,54.1,55100.0,32.9246,32.9917,32.9246,32.9856,55100.0
2005-11-10 10:25:00,54.11,54.16,54.04,54.04,54200.0,32.9917,33.0222,32.949,32.949,54200.0
2005-11-10 10:30:00,54.04,54.07,54.0,54.01,50200.0,32.949,32.9673,32.9246,32.9307,50200.0
2005-11-10 10:35:00,54.02,54.02,54.0,54.0,47700.0,32.9368,32.9368,32.9246,32.9246,47700.0
2005-11-10 10:40:00,54.0,54.01,53.96,53.96,66300.0,32.9246,32.9307,32.9002,32.9002,66300.0
2005-11-10 10:45:00,53.97,53.97,53.9,53.9,27300.0,32.9063,32.9063,32.8636,32.8636,27300.0
2005-11-10 10:50:00,53.9,54.02,53.9,54.01,56500.0,32.8636,32.9368,32.8636,32.9307,56500.0
2005-11-10 10:55:00,54.0,54.11,54.0,54.11,43900.0,32.9246,32.9917,32.9246,32.9917,43900.0
2005-11-10 11:00:00,54.13,54.17,54.02,54.02,57000.0,33.0039,33.0283,32.9368,32.9368,57000.0
2005-11-10 11:05:00,54.04,54.08,54.02,54.07,31900.0,32.949,32.9734,32.9368,32.9673,31900.0
2005-11-10 11:10:00,54.07,54.07,53.99,54.03,19900.0,32.9673,32.9673,32.9185,32.9429,19900.0
2005-11-10 11:15:00,54.03,54.08,54.02,54.02,26500.0,32.9429,32.9734,32.9368,32.9368,26500.0
2005-11-10 11:20:00,54.03,54.06,54.02,54.04,8400.0,32.9429,32.9612,32.9368,32.949,8400.0
2005-11-10 11:25:00,54.04,54.05,54.03,54.04,13000.0,32.949,32.9551,32.9429,32.949,13000.0
2005-11-10 11:30:00,54.03,54.06,54.02,54.02,18900.0,32.9429,32.9612,32.9368,32.9368,18900.0
2005-11-10 11:35:00,54.03,54.06,54.0,54.0,38500.0,32.9429,32.9612,32.9246,32.9246,38500.0
2005-11-10 11:40:00,54.0,54.04,54.0,54.01,16400.0,32.9246,32.949,32.9246,32.9307,16400.0
2005-11-10 11:45:00,54.02,54.03,53.99,54.02,40600.0,32.9368,32.9429,32.9185,32.9368,40600.0
2005-11-10 11:50:00,54.01,54.04,54.0,54.02,61000.0,32.9307,32.949,32.9246,32.9368,61000.0
2005-11-10 11:55:00,54.02,54.07,54.01,54.07,28200.0,32.9368,32.9673,32.9307,32.9673,28200.0
2005-11-10 12:00:00,54.06,54.06,54.0,54.0,42900.0,32.9612,32.9612,32.9246,32.9246,42900.0
2005-11-10 12:05:00,54.0,54.04,54.0,54.01,9800.0,32.9246,32.949,32.9246,32.9307,9800.0
2005-11-10 12:10:00,54.0,54.02,54.0,54.02,14400.0,32.9246,32.9368,32.9246,32.9368,14400.0
2005-11-10 12:15:00,54.02,54.04,54.0,54.0,20400.0,32.9368,32.949,32.9246,32.9246,20400.0
2005-11-10 12:20:00,54.0,54.03,54.0,54.03,15700.0,32.9246,32.9429,32.9246,32.9429,15700.0
2005-11-10 12:25:00,54.03,54.08,54.01,54.04,23600.0,32.9429,32.9734,32.9307,32.949,23600.0
2005-11-10 12:30:00,54.05,54.08,54.02,54.07,13700.0,32.9551,32.9734,32.9368,32.9673,13700.0
2005-11-10 12:35:00,54.06,54.07,54.01,54.03,12200.0,32.9612,32.9673,32.9307,32.9429,12200.0
2005-11-10 12:40:00,54.02,54.04,54.01,54.02,7000.0,32.9368,32.949,32.9307,32.9368,7000.0
2005-11-10 12:45:00,54.02,54.05,54.01,54.05,7900.0,32.9368,32.9551,32.9307,32.9551,7900.0
2005-11-10 12:50:00,54.03,54.05,54.01,54.02,8400.0,32.9429,32.9551,32.9307,32.9368,8400.0
2005-11-10 12:55:00,54.01,54.05,54.0,54.0,20500.0,32.9307,32.9551,32.9246,32.9246,20500.0
2005-11-10 13:00:00,54.0,54.1,53.99,54.1,258600.0,32.9246,32.9856,32.9185,32.9856,258600.0
2005-11-10 13:05:00,54.1,54.11,54.06,54.1,20900.0,32.9856,32.9917,32.9612,32.9856,20900.0
2005-11-10 13:10:00,54.09,54.1,54.05,54.06,14600.0,32.9795,32.9856,32.9551,32.9612,14600.0
2005-11-10 13:15:00,54.08,54.1,54.04,54.06,24300.0,32.9734,32.9856,32.949,32.9612,24300.0
2005-11-10 13:20:00,54.06,54.06,54.01,54.01,10100.0,32.9612,32.9612,32.9307,32.9307,10100.0
2005-11-10 13:25:00,54.02,54.08,54.01,54.05,13000.0,32.9368,32.9734,32.9307,32.9551,13000.0
2005-11-10 13:30:00,54.06,54.11,54.04,54.09,30400.0,32.9612,32.9917,32.949,32.9795,30400.0
2005-11-10 13:35:00,54.1,54.26,54.1,54.25,46900.0,32.9856,33.0831,32.9856,33.077,46900.0
2005-11-10 13:40:00,54.26,54.4,54.26,54.38,45900.0,33.0831,33.1685,33.0831,33.1563,45900.0
2005-11-10 13:45:00,54.38,54.49,54.3,54.35,45400.0,33.1563,33.2234,33.1075,33.138,45400.0
2005-11-10 13:50:00,54.35,54.61,54.34,54.61,34700.0,33.138,33.2965,33.1319,33.2965,34700.0
2005-11-10 13:55:00,54.6,54.71,54.6,54.68,45900.0,33.2904,33.3575,33.2904,33.3392,45900.0
2005-11-10 14:00:00,54.69,54.72,54.65,54.7,31600.0,33.3453,33.3636,33.3209,33.3514,31600.0
2005-11-10 14:05:00,54.71,54.9,54.71,54.87,47500.0,33.3575,33.4734,33.3575,33.4551,47500.0
2005-11-10 14:10:00,54.86,54.91,54.86,54.91,40500.0,33.449,33.4795,33.449,33.4795,40500.0
2005-11-10 14:15:00,54.91,54.91,54.88,54.9,40700.0,33.4795,33.4795,33.4612,33.4734,40700.0
2005-11-10 14:20:00,54.9,54.91,54.79,54.82,20800.0,33.4734,33.4795,33.4063,33.4246,20800.0
2005-11-10 14:25:00,54.82,54.83,54.77,54.8,42300.0,33.4246,33.4307,33.3941,33.4124,42300.0
2005-11-10 14:30:00,54.81,54.89,54.74,54.76,29100.0,33.4185,33.4673,33.3758,33.388,29100.0
2005-11-10 14:35:00,54.76,54.78,54.68,54.69,24600.0,33.388,33.4002,33.3392,33.3453,24600.0
2005-11-10 14:40:00,54.71,54.71,54.65,54.65,15900.0,33.3575,33.3575,33.3209,33.3209,15900.0
2005-11-10 14:45:00,54.66,54.73,54.63,54.73,27900.0,33.327,33.3697,33.3087,33.3697,27900.0
2005-11-10 14:50:00,54.74,54.75,54.7,54.72,19300.0,33.3758,33.3819,33.3514,33.3636,19300.0
2005-11-10 14:55:00,54.72,54.89,54.72,54.87,43600.0,33.3636,33.4673,33.3636,33.4551,43600.0
2005-11-10 15:00:00,54.87,54.9,54.81,54.83,22500.0,33.4551,33.4734,33.4185,33.4307,22500.0
2005-11-10 15:05:00,54.83,54.87,54.8,54.81,27200.0,33.4307,33.4551,33.4124,33.4185,27200.0
2005-11-10 15:10:00,54.8,54.81,54.73,54.75,28600.0,33.4124,33.4185,33.3697,33.3819,28600.0
2005-11-10 15:15:00,54.74,54.78,54.72,54.76,30200.0,33.3758,33.4002,33.3636,33.388,30200.0
2005-11-10 15:20:00,54.76,54.77,54.68,54.68,40300.0,33.388,33.3941,33.3392,33.3392,40300.0
2005-11-10 15:25:00,54.68,54.76,54.68,54.76,34300.0,33.3392,33.388,33.3392,33.388,34300.0
2005-11-10 15:30:00,54.75,54.82,54.75,54.8,33200.0,33.3819,33.4246,33.3819,33.4124,33200.0
2005-11-10 15:35:00,54.8,54.86,54.78,54.79,28200.0,33.4124,33.449,33.4002,33.4063,28200.0
2005-11-10 15:40:00,54.81,54.86,54.8,54.81,31200.0,33.4185,33.449,33.4124,33.4185,31200.0
2005-11-10 15:45:00,54.81,54.87,54.75,54.76,53200.0,33.4185,33.4551,33.3819,33.388,53200.0
2005-11-10 15:50:00,54.76,54.77,54.74,54.75,65500.0,33.388,33.3941,33.3758,33.3819,65500.0
2005-11-10 15:55:00,54.76,54.77,54.68,54.7,95600.0,33.388,33.3941,33.3392,33.3514,95600.0
2005-11-11 09:30:00,54.82,54.82,54.66,54.67,66300.0,33.4246,33.4246,33.327,33.3331,66300.0
2005-11-11 09:35:00,54.65,54.83,54.64,54.83,21800.0,33.3209,33.4307,33.3148,33.4307,21800.0
2005-11-11 09:40:00,54.82,54.82,54.45,54.45,43100.0,33.4246,33.4246,33.199,33.199,43100.0
2005-11-11 09:45:00,54.45,54.46,54.35,54.36,39000.0,33.199,33.2051,33.138,33.1441,39000.0
2005-11-11 09:50:00,54.33,54.42,54.29,54.41,53500.0,33.1258,33.1807,33.1014,33.1746,53500.0
2005-11-11 09:55:00,54.42,54.63,54.41,54.62,32200.0,33.1807,33.3087,33.1746,33.3026,32200.0
2005-11-11 10:00:00,54.62,54.62,54.42,54.45,36100.0,33.3026,33.3026,33.1807,33.199,36100.0
2005-11-11 10:05:00,54.45,54.45,54.28,54.32,44900.0,33.199,33.199,33.0953,33.1197,44900.0
2005-11-11 10:10:00,54.31,54.38,54.28,54.38,30200.0,33.1136,33.1563,33.0953,33.1563,30200.0
2005-11-11 10:15:00,54.38,54.55,54.38,54.54,34800.0,33.1563,33.26,33.1563,33.2539,34800.0
2005-11-11 10:20:00,54.55,54.56,54.42,54.43,28000.0,33.26,33.2661,33.1807,33.1868,28000.0
2005-11-11 10:25:00,54.44,54.44,54.39,54.42,27600.0,33.1929,33.1929,33.1624,33.1807,27600.0
2005-11-11 10:30:00,54.41,54.53,54.4,54.51,29100.0,33.1746,33.2478,33.1685,33.2356,29100.0
2005-11-11 10:35:00,54.51,54.54,54.5,54.5,22200.0,33.2356,33.2539,33.2295,33.2295,22200.0
2005-11-11 10:40:00,54.5,54.51,54.49,54.51,25100.0,33.2295,33.2356,33.2234,33.2356,25100.0
2005-11-11 10:45:00,54.5,54.52,54.5,54.52,13900.0,33.2295,33.2417,33.2295,33.2417,13900.0
2005-11-11 10:50:00,54.51,54.53,54.5,54.52,15000.0,33.2356,33.2478,33.2295,33.2417,15000.0
2005-11-11 10:55:00,54.51,54.59,54.5,54.58,15800.0,33.2356,33.2844,33.2295,33.2783,15800.0
2005-11-11 11:00:00,54.58,54.59,54.55,54.55,24600.0,33.2783,33.2844,33.26,33.26,24600.0
2005-11-11 11:05:00,54.55,54.58,54.55,54.58,16000.0,33.26,33.2783,33.26,33.2783,16000.0
2005-11-11 11:10:00,54.6,54.64,54.59,54.6,19900.0,33.2904,33.3148,33.2844,33.2904,19900.0
2005-11-11 11:15:00,54.6,54.63,54.59,54.59,16900.0,33.2904,33.3087,33.2844,33.2844,16900.0
2005-11-11 11:20:00,54.59,54.62,54.58,54.59,13700.0,33.2844,33.3026,33.2783,33.2844,13700.0
2005-11-11 11:25:00,54.6,54.65,54.59,54.65,14000.0,33.2904,33.3209,33.2844,33.3209,14000.0
2005-11-11 11:30:00,54.65,54.7,54.65,54.7,15100.0,33.3209,33.3514,33.3209,33.3514,15100.0
2005-11-11 11:35:00,54.7,54.8,54.7,54.8,15300.0,33.3514,33.4124,33.3514,33.4124,15300.0
2005-11-11 11:40:00,54.8,54.82,54.74,54.74,14900.0,33.4124,33.4246,33.3758,33.3758,14900.0
2005-11-11 11:45:00,54.72,54.74,54.7,54.74,12500.0,33.3636,33.3758,33.3514,33.3758,12500.0
2005-11-11 11:50:00,54.75,54.79,54.74,54.77,12200.0,33.3819,33.4063,33.3758,33.3941,12200.0
2005-11-11 11:55:00,54.78,54.78,54.76,54.78,20600.0,33.4002,33.4002,33.388,33.4002,20600.0
2005-11-11 12:00:00,54.77,54.78,54.63,54.63,30800.0,33.3941,33.4002,33.3087,33.3087,30800.0
2005-11-11 12:05:00,54.65,54.75,54.65,54.74,19700.0,33.3209,33.3819,33.3209,33.3758,19700.0
2005-11-11 12:10:00,54.74,54.79,54.73,54.79,14300.0,33.3758,33.4063,33.3697,33.4063,14300.0
2005-11-11 12:15:00,54.79,54.81,54.78,54.8,17700.0,33.4063,33.4185,33.4002,33.4124,17700.0
2005-11-11 12:20:00,54.81,54.83,54.79,54.79,7400.0,33.4185,33.4307,33.4063,33.4063,7400.0
2005-11-11 12:25:00,54.79,54.79,54.77,54.78,25000.0,33.4063,33.4063,33.3941,33.4002,25000.0
2005-11-11 12:30:00,54.78,54.78,54.76,54.77,13000.0,33.4002,33.4002,33.388,33.3941,13000.0
2005-11-11 12:35:00,54.77,54.78,54.76,54.77,6200.0,33.3941,33.4002,33.388,33.3941,6200.0
2005-11-11 12:40:00,54.77,54.82,54.77,54.79,21900.0,33.3941,33.4246,33.3941,33.4063,21900.0
2005-11-11 12:45:00,54.8,54.83,54.8,54.83,21100.0,33.4124,33.4307,33.4124,33.4307,21100.0
2005-11-11 12:50:00,54.83,54.83,54.79,54.81,26000.0,33.4307,33.4307,33.4063,33.4185,26000.0
2005-11-11 12:55:00,54.81,54.82,54.76,54.77,10200.0,33.4185,33.4246,33.388,33.3941,10200.0
2005-11-11 13:00:00,54.76,54.78,54.75,54.75,11600.0,33.388,33.4002,33.3819,33.3819,11600.0
2005-11-11 13:05:00,54.75,54.86,54.75,54.83,39300.0,33.3819,33.449,33.3819,33.4307,39300.0
2005-11-11 13:10:00,54.82,54.91,54.82,54.91,7200.0,33.4246,33.4795,33.4246,33.4795,7200.0
2005-11-11 13:15:00,54.91,54.93,54.89,54.89,9100.0,33.4795,33.4917,33.4673,33.4673,9100.0
2005-11-11 13:20:00,54.87,54.92,54.8,54.92,18200.0,33.4551,33.4856,33.4124,33.4856,18200.0
2005-11-11 13:25:00,54.93,54.94,54.91,54.91,9500.0,33.4917,33.4978,33.4795,33.4795,9500.0
2005-11-11 13:30:00,54.9,54.93,54.9,54.92,9600.0,33.4734,33.4917,33.4734,33.4856,9600.0
2005-11-11 13:35:00,54.92,54.93,54.87,54.88,6000.0,33.4856,33.4917,33.4551,33.4612,6000.0
2005-11-11 13:40:00,54.88,54.89,54.86,54.86,9800.0,33.4612,33.4673,33.449,33.449,9800.0
2005-11-11 13:45:00,54.86,54.87,54.86,54.86,7400.0,33.449,33.4551,33.449,33.449,7400.0
2005-11-11 13:50:00,54.85,54.88,54.84,54.86,15900.0,33.4429,33.4612,33.4368,33.449,15900.0
2005-11-11 13:55:00,54.88,54.92,54.87,54.92,9800.0,33.4612,33.4856,33.4551,33.4856,9800.0
2005-11-11 14:00:00,54.92,54.97,54.92,54.94,16700.0,33.4856,33.516,33.4856,33.4978,16700.0
2005-11-11 14:05:00,54.95,54.95,54.93,54.93,11400.0,33.5038,33.5038,33.4917,33.4917,11400.0
2005-11-11 14:10:00,54.93,54.95,54.93,54.94,8300.0,33.4917,33.5038,33.4917,33.4978,8300.0
2005-11-11 14:15:00,54.94,54.98,54.92,54.95,23900.0,33.4978,33.5221,33.4856,33.5038,23900.0
2005-11-11 14:20:00,54.95,54.98,54.92,54.96,9800.0,33.5038,33.5221,33.4856,33.5099,9800.0
2005-11-11 14:25:00,54.96,54.96,54.94,54.94,26500.0,33.5099,33.5099,33.4978,33.4978,26500.0
2005-11-11 14:30:00,54.95,54.97,54.9,54.97,72600.0,33.5038,33.516,33.4734,33.516,72600.0
2005-11-11 14:35:00,54.97,54.97,54.95,54.97,10500.0,33.516,33.516,33.5038,33.516,10500.0
2005-11-11 14:40:00,54.97,54.98,54.91,54.94,21300.0,33.516,33.5221,33.4795,33.4978,21300.0
2005-11-11 14:45:00,54.94,54.95,54.82,54.82,12500.0,33.4978,33.5038,33.4246,33.4246,12500.0
2005-11-11 14:50:00,54.82,54.88,54.78,54.81,21000.0,33.4246,33.4612,33.4002,33.4185,21000.0
2005-11-11 14:55:00,54.82,54.87,54.81,54.82,8500.0,33.4246,33.4551,33.4185,33.4246,8500.0
2005-11-11 15:00:00,54.83,54.83,54.81,54.81,8900.0,33.4307,33.4307,33.4185,33.4185,8900.0
2005-11-11 15:05:00,54.81,54.88,54.81,54.84,25300.0,33.4185,33.4612,33.4185,33.4368,25300.0
2005-11-11 15:10:00,54.84,54.89,54.8,54.83,10900.0,33.4368,33.4673,33.4124,33.4307,10900.0
2005-11-11 15:15:00,54.83,54.84,54.8,54.81,11300.0,33.4307,33.4368,33.4124,33.4185,11300.0
2005-11-11 15:20:00,54.81,54.85,54.81,54.84,14900.0,33.4185,33.4429,33.4185,33.4368,14900.0
2005-11-11 15:25:00,54.85,54.88,54.81,54.88,24900.0,33.4429,33.4612,33.4185,33.4612,24900.0
2005-11-11 15:30:00,54.87,54.9,54.85,54.9,21800.0,33.4551,33.4734,33.4429,33.4734,21800.0
2005-11-11 15:35:00,54.9,54.91,54.87,54.9,33500.0,33.4734,33.4795,33.4551,33.4734,33500.0
2005-11-11 15:40:00,54.92,54.98,54.91,54.97,38200.0,33.4856,33.5221,33.4795,33.516,38200.0
2005-11-11 15:45:00,54.98,54.99,54.91,54.97,50200.0,33.5221,33.5282,33.4795,33.516,50200.0
2005-11-11 15:50:00,54.96,54.99,54.87,54.88,53700.0,33.5099,33.5282,33.4551,33.4612,53700.0
2005-11-11 15:55:00,54.88,54.9,54.82,54.86,56200.0,33.4612,33.4734,33.4246,33.449,56200.0
2005-11-14 09:30:00,54.8,54.81,54.62,54.74,224600.0,33.4124,33.4185,33.3026,33.3758,224600.0
2005-11-14 09:35:00,54.65,54.85,54.65,54.8,21500.0,33.3209,33.4429,33.3209,33.4124,21500.0
2005-11-14 09:40:00,54.78,54.89,54.7,54.81,19800.0,33.4002,33.4673,33.3514,33.4185,19800.0
2005-11-14 09:45:00,54.81,54.85,54.73,54.77,13700.0,33.4185,33.4429,33.3697,33.3941,13700.0
2005-11-14 09:50:00,54.73,54.79,54.71,54.71,9500.0,33.3697,33.4063,33.3575,33.3575,9500.0
2005-11-14 09:55:00,54.72,54.74,54.7,54.74,17200.0,33.3636,33.3758,33.3514,33.3758,17200.0
2005-11-14 10:00:00,54.78,54.86,54.76,54.76,20600.0,33.4002,33.449,33.388,33.388,20600.0
2005-11-14 10:05:00,54.81,54.83,54.75,54.82,13000.0,33.4185,33.4307,33.3819,33.4246,13000.0
2005-11-14 10:10:00,54.83,54.97,54.82,54.97,17900.0,33.4307,33.516,33.4246,33.516,17900.0
2005-11-14 10:15:00,54.95,54.98,54.89,54.91,32200.0,33.5038,33.5221,33.4673,33.4795,32200.0
2005-11-14 10:20:00,54.92,54.97,54.85,54.85,16900.0,33.4856,33.516,33.4429,33.4429,16900.0
2005-11-14 10:25:00,54.82,54.83,54.7,54.72,24800.0,33.4246,33.4307,33.3514,33.3636,24800.0
2005-11-14 10:30:00,54.7,54.79,54.7,54.78,18800.0,33.3514,33.4063,33.3514,33.4002,18800.0
2005-11-14 10:35:00,54.78,54.82,54.72,54.75,24200.0,33.4002,33.4246,33.3636,33.3819,24200.0
2005-11-14 10:40:00,54.76,54.84,54.76,54.84,12900.0,33.388,33.4368,33.388,33.4368,12900.0
2005-11-14 10:45:00,54.84,54.87,54.83,54.86,20200.0,33.4368,33.4551,33.4307,33.449,20200.0
2005-11-14 10:50:00,54.86,54.87,54.82,54.84,46600.0,33.449,33.4551,33.4246,33.4368,46600.0
2005-11-14 10:55:00,54.86,54.86,54.81,54.81,20500.0,33.449,33.449,33.4185,33.4185,20500.0
2005-11-14 11:00:00,54.8,54.88,54.79,54.88,31400.0,33.4124,33.4612,33.4063,33.4612,31400.0
2005-11-14 11:05:00,54.88,54.93,54.86,54.93,19900.0,33.4612,33.4917,33.449,33.4917,19900.0
2005-11-14 11:10:00,54.93,54.98,54.9,54.98,15200.0,33.4917,33.5221,33.4734,33.5221,15200.0
2005-11-14 11:15:00,54.98,54.99,54.94,54.96,32500.0,33.5221,33.5282,33.4978,33.5099,32500.0
2005-11-14 11:20:00,54.96,54.99,54.96,54.99,64500.0,33.5099,33.5282,33.5099,33.5282,64500.0
2005-11-14 11:25:00,54.99,55.09,54.98,55.06,159900.0,33.5282,33.5892,33.5221,33.5709,159900.0
2005-11-14 11:30:00,55.07,55.07,55.0,55.02,41900.0,33.577,33.577,33.5343,33.5465,41900.0
2005-11-14 11:35:00,55.02,55.04,54.99,55.0,63000.0,33.5465,33.5587,33.5282,33.5343,63000.0
2005-11-14 11:40:00,55.0,55.0,54.91,54.98,28200.0,33.5343,33.5343,33.4795,33.5221,28200.0
2005-11-14 11:45:00,54.98,55.02,54.97,55.0,61800.0,33.5221,33.5465,33.516,33.5343,61800.0
2005-11-14 11:50:00,55.0,55.06,54.97,55.06,26100.0,33.5343,33.5709,33.516,33.5709,26100.0
2005-11-14 11:55:00,55.07,55.08,55.05,55.06,22700.0,33.577,33.5831,33.5648,33.5709,22700.0
2005-11-14 12:00:00,55.06,55.07,55.02,55.07,43800.0,33.5709,33.577,33.5465,33.577,43800.0
2005-11-14 12:05:00,55.06,55.1,55.05,55.07,20200.0,33.5709,33.5953,33.5648,33.577,20200.0
2005-11-14 12:10:00,55.08,55.2,55.08,55.14,66000.0,33.5831,33.6563,33.5831,33.6197,66000.0
2005-11-14 12:15:00,55.14,55.14,55.0,55.12,26900.0,33.6197,33.6197,33.5343,33.6075,26900.0
2005-11-14 12:20:00,55.13,55.14,55.12,55.13,18000.0,33.6136,33.6197,33.6075,33.6136,18000.0
2005-11-14 12:25:00,55.14,55.14,55.11,55.14,11300.0,33.6197,33.6197,33.6014,33.6197,11300.0
2005-11-14 12:30:00,55.14,55.16,55.13,55.16,6100.0,33.6197,33.6319,33.6136,33.6319,6100.0
2005-11-14 12:35:00,55.15,55.18,55.15,55.18,9600.0,33.6258,33.6441,33.6258,33.6441,9600.0
2005-11-14 12:40:00,55.18,55.23,55.17,55.22,30100.0,33.6441,33.6746,33.638,33.6685,30100.0
2005-11-14 12:45:00,55.22,55.29,55.21,55.27,39000.0,33.6685,33.7112,33.6624,33.699,39000.0
2005-11-14 12:50:00,55.27,55.35,55.26,55.32,55200.0,33.699,33.7477,33.6929,33.7294,55200.0
2005-11-14 12:55:00,55.32,55.4,55.26,55.3,58000.0,33.7294,33.7782,33.6929,33.7172,58000.0
2005-11-14 13:00:00,55.31,55.32,55.25,55.27,58900.0,33.7233,33.7294,33.6868,33.699,58900.0
2005-11-14 13:05:00,55.27,55.29,55.27,55.29,14500.0,33.699,33.7112,33.699,33.7112,14500.0
2005-11-14 13:10:00,55.29,55.31,55.27,55.27,48100.0,33.7112,33.7233,33.699,33.699,48100.0
2005-11-14 13:15:00,55.28,55.32,55.27,55.29,10700.0,33.7051,33.7294,33.699,33.7112,10700.0
2005-11-14 13:20:00,55.3,55.33,55.26,55.3,55100.0,33.7172,33.7355,33.6929,33.7172,55100.0
2005-11-14 13:25:00,55.31,55.33,55.3,55.33,46600.0,33.7233,33.7355,33.7172,33.7355,46600.0
2005-11-14 13:30:00,55.33,55.35,55.32,55.33,9800.0,33.7355,33.7477,33.7294,33.7355,9800.0
2005-11-14 13:35:00,55.34,55.34,55.33,55.34,33600.0,33.7416,33.7416,33.7355,33.7416,33600.0
2005-11-14 13:40:00,55.34,55.4,55.34,55.4,37300.0,33.7416,33.7782,33.7416,33.7782,37300.0
2005-11-14 13:45:00,55.4,55.47,55.39,55.47,26700.0,33.7782,33.8209,33.7721,33.8209,26700.0
2005-11-14 13:50:00,55.47,55.47,55.44,55.47,28400.0,33.8209,33.8209,33.8026,33.8209,28400.0
2005-11-14 13:55:00,55.47,55.49,55.44,55.47,14900.0,33.8209,33.8331,33.8026,33.8209,14900.0
2005-11-14 14:00:00,55.47,55.48,55.4,55.42,32900.0,33.8209,33.827,33.7782,33.7904,32900.0
2005-11-14 14:05:00,55.41,55.43,55.4,55.4,13100.0,33.7843,33.7965,33.7782,33.7782,13100.0
2005-11-14 14:10:00,55.4,55.4,55.34,55.34,13800.0,33.7782,33.7782,33.7416,33.7416,13800.0
2005-11-14 14:15:00,55.34,55.34,55.31,55.31,21300.0,33.7416,33.7416,33.7233,33.7233,21300.0
2005-11-14 14:20:00,55.32,55.36,55.32,55.36,28900.0,33.7294,33.7538,33.7294,33.7538,28900.0
2005-11-14 14:25:00,55.35,55.4,55.35,55.38,16700.0,33.7477,33.7782,33.7477,33.766,16700.0
2005-11-14 14:30:00,55.39,55.43,55.38,55.41,15200.0,33.7721,33.7965,33.766,33.7843,15200.0
2005-11-14 14:35:00,55.42,55.45,55.42,55.42,15600.0,33.7904,33.8087,33.7904,33.7904,15600.0
2005-11-14 14:40:00,55.42,55.45,55.42,55.45,64200.0,33.7904,33.8087,33.7904,33.8087,64200.0
2005-11-14 14:45:00,55.46,55.47,55.42,55.45,43700.0,33.8148,33.8209,33.7904,33.8087,43700.0
2005-11-14 14:50:00,55.45,55.46,55.44,55.45,42400.0,33.8087,33.8148,33.8026,33.8087,42400.0
2005-11-14 14:55:00,55.45,55.47,55.42,55.46,32600.0,33.8087,33.8209,33.7904,33.8148,32600.0
2005-11-14 15:00:00,55.47,55.47,55.43,55.45,56300.0,33.8209,33.8209,33.7965,33.8087,56300.0
2005-11-14 15:05:00,55.46,55.48,55.46,55.47,49800.0,33.8148,33.827,33.8148,33.8209,49800.0
2005-11-14 15:10:00,55.47,55.47,55.39,55.41,83700.0,33.8209,33.8209,33.7721,33.7843,83700.0
2005-11-14 15:15:00,55.41,55.44,55.4,55.42,35800.0,33.7843,33.8026,33.7782,33.7904,35800.0
2005-11-14 15:20:00,55.42,55.46,55.4,55.4,52600.0,33.7904,33.8148,33.7782,33.7782,52600.0
2005-11-14 15:25:00,55.4,55.4,55.32,55.32,35000.0,33.7782,33.7782,33.7294,33.7294,35000.0
2005-11-14 15:30:00,55.33,55.4,55.32,55.38,62400.0,33.7355,33.7782,33.7294,33.766,62400.0
2005-11-14 15:35:00,55.38,55.46,55.38,55.46,74300.0,33.766,33.8148,33.766,33.8148,74300.0
2005-11-14 15:40:00,55.45,55.47,55.32,55.36,36300.0,33.8087,33.8209,33.7294,33.7538,36300.0
2005-11-14 15:45:00,55.37,55.46,55.37,55.45,39400.0,33.7599,33.8148,33.7599,33.8087,39400.0
2005-11-14 15:50:00,55.45,55.49,55.43,55.44,87100.0,33.8087,33.8331,33.7965,33.8026,87100.0
2005-11-14 15:55:00,55.44,55.49,55.43,55.48,98300.0,33.8026,33.8331,33.7965,33.827,98300.0
2005-11-15 09:30:00,55.4,55.45,55.38,55.45,88300.0,33.7782,33.8087,33.766,33.8087,88300.0
2005-11-15 09:35:00,55.46,55.58,55.46,55.52,44700.0,33.8148,33.888,33.8148,33.8514,44700.0
2005-11-15 09:40:00,55.49,55.53,55.45,55.52,78200.0,33.8331,33.8575,33.8087,33.8514,78200.0
2005-11-15 09:45:00,55.52,55.58,55.48,55.54,58400.0,33.8514,33.888,33.827,33.8636,58400.0
2005-11-15 09:50:00,55.52,55.52,55.48,55.5,68000.0,33.8514,33.8514,33.827,33.8392,68000.0
2005-11-15 09:55:00,55.49,55.53,55.46,55.48,106400.0,33.8331,33.8575,33.8148,33.827,106400.0
2005-11-15 10:00:00,55.48,55.52,55.45,55.48,49700.0,33.827,33.8514,33.8087,33.827,49700.0
2005-11-15 10:05:00,55.46,55.49,55.46,55.47,28500.0,33.8148,33.8331,33.8148,33.8209,28500.0
2005-11-15 10:10:00,55.46,55.48,55.45,55.46,16300.0,33.8148,33.827,33.8087,33.8148,16300.0
2005-11-15 10:15:00,55.46,55.49,55.45,55.49,37900.0,33.8148,33.8331,33.8087,33.8331,37900.0
2005-11-15 10:20:00,55.51,55.75,55.5,55.64,28300.0,33.8453,33.9916,33.8392,33.9246,28300.0
2005-11-15 10:25:00,55.63,55.63,55.48,55.49,14000.0,33.9185,33.9185,33.827,33.8331,14000.0
2005-11-15 10:30:00,55.48,55.58,55.47,55.58,24700.0,33.827,33.888,33.8209,33.888,24700.0
2005-11-15 10:35:00,55.6,55.67,55.54,55.54,18900.0,33.9002,33.9428,33.8636,33.8636,18900.0
2005-11-15 10:40:00,55.55,55.58,55.5,55.58,159900.0,33.8697,33.888,33.8392,33.888,159900.0
2005-11-15 10:45:00,55.57,55.66,55.53,55.63,23800.0,33.8819,33.9367,33.8575,33.9185,23800.0
2005-11-15 10:50:00,55.63,55.72,55.61,55.72,27800.0,33.9185,33.9733,33.9063,33.9733,27800.0
2005-11-15 10:55:00,55.72,55.77,55.7,55.73,53100.0,33.9733,34.0038,33.9611,33.9794,53100.0
2005-11-15 11:00:00,55.73,55.75,55.72,55.72,30000.0,33.9794,33.9916,33.9733,33.9733,30000.0
2005-11-15 11:05:00,55.72,55.72,55.66,55.67,19500.0,33.9733,33.9733,33.9367,33.9428,19500.0
2005-11-15 11:10:00,55.67,55.71,55.65,55.69,36600.0,33.9428,33.9672,33.9306,33.955,36600.0
2005-11-15 11:15:00,55.68,55.71,55.66,55.68,22400.0,33.9489,33.9672,33.9367,33.9489,22400.0
2005-11-15 11:20:00,55.68,55.72,55.67,55.69,22500.0,33.9489,33.9733,33.9428,33.955,22500.0
2005-11-15 11:25:00,55.67,55.75,55.65,55.71,28100.0,33.9428,33.9916,33.9306,33.9672,28100.0
2005-11-15 11:30:00,55.72,55.73,55.65,55.69,23700.0,33.9733,33.9794,33.9306,33.955,23700.0
2005-11-15 11:35:00,55.69,55.73,55.67,55.7,14400.0,33.955,33.9794,33.9428,33.9611,14400.0
2005-11-15 11:40:00,55.7,55.8,55.7,55.78,56400.0,33.9611,34.0221,33.9611,34.0099,56400.0
2005-11-15 11:45:00,55.77,55.77,55.75,55.75,47500.0,34.0038,34.0038,33.9916,33.9916,47500.0
2005-11-15 11:50:00,55.75,55.77,55.74,55.77,52500.0,33.9916,34.0038,33.9855,34.0038,52500.0
2005-11-15 11:55:00,55.76,55.78,55.75,55.77,22000.0,33.9977,34.0099,33.9916,34.0038,22000.0
2005-11-15 12:00:00,55.76,55.79,55.75,55.75,22500.0,33.9977,34.016,33.9916,33.9916,22500.0
2005-11-15 12:05:00,55.76,55.78,55.75,55.76,96100.0,33.9977,34.0099,33.9916,33.9977,96100.0
2005-11-15 12:10:00,55.75,55.78,55.75,55.76,15300.0,33.9916,34.0099,33.9916,33.9977,15300.0
2005-11-15 12:15:00,55.76,55.85,55.76,55.85,27300.0,33.9977,34.0526,33.9977,34.0526,27300.0
2005-11-15 12:20:00,55.85,55.85,55.75,55.76,24900.0,34.0526,34.0526,33.9916,33.9977,24900.0
2005-11-15 12:25:00,55.76,55.78,55.75,55.76,18200.0,33.9977,34.0099,33.9916,33.9977,18200.0
2005-11-15 12:30:00,55.76,55.8,55.76,55.78,14900.0,33.9977,34.0221,33.9977,34.0099,14900.0
2005-11-15 12:35:00,55.78,55.79,55.76,55.76,8500.0,34.0099,34.016,33.9977,33.9977,8500.0
2005-11-15 12:40:00,55.76,55.79,55.76,55.77,12300.0,33.9977,34.016,33.9977,34.0038,12300.0
2005-11-15 12:45:00,55.78,55.81,55.76,55.77,12600.0,34.0099,34.0282,33.9977,34.0038,12600.0
2005-11-15 12:50:00,55.78,55.8,55.77,55.8,7200.0,34.0099,34.0221,34.0038,34.0221,7200.0
2005-11-15 12:55:00,55.8,55.83,55.78,55.79,21100.0,34.0221,34.0404,34.0099,34.016,21100.0
2005-11-15 13:00:00,55.79,55.83,55.78,55.8,17500.0,34.016,34.0404,34.0099,34.0221,17500.0
2005-11-15 13:05:00,55.8,55.83,55.78,55.81,30500.0,34.0221,34.0404,34.0099,34.0282,30500.0
2005-11-15 13:10:00,55.81,55.82,55.8,55.82,28400.0,34.0282,34.0343,34.0221,34.0343,28400.0
2005-11-15 13:15:00,55.83,55.91,55.82,55.91,50500.0,34.0404,34.0892,34.0343,34.0892,50500.0
2005-11-15 13:20:00,55.9,55.92,55.89,55.92,20100.0,34.0831,34.0953,34.077,34.0953,20100.0
2005-11-15 13:25:00,55.91,55.93,55.91,55.92,15200.0,34.0892,34.1014,34.0892,34.0953,15200.0
2005-11-15 13:30:00,55.92,55.96,55.89,55.92,58700.0,34.0953,34.1197,34.077,34.0953,58700.0
2005-11-15 13:35:00,55.91,55.95,55.9,55.93,23000.0,34.0892,34.1136,34.0831,34.1014,23000.0
2005-11-15 13:40:00,55.93,55.94,55.84,55.85,43800.0,34.1014,34.1075,34.0465,34.0526,43800.0
2005-11-15 13:45:00,55.85,55.85,55.8,55.81,37500.0,34.0526,34.0526,34.0221,34.0282,37500.0
2005-11-15 13:50:00,55.81,55.89,55.79,55.89,16400.0,34.0282,34.077,34.016,34.077,16400.0
2005-11-15 13:55:00,55.88,55.92,55.85,55.92,43500.0,34.0709,34.0953,34.0526,34.0953,43500.0
2005-11-15 14:00:00,55.92,55.92,55.88,55.89,82100.0,34.0953,34.0953,34.0709,34.077,82100.0
2005-11-15 14:05:00,55.9,55.9,55.86,55.88,39700.0,34.0831,34.0831,34.0587,34.0709,39700.0
2005-11-15 14:10:00,55.88,55.92,55.85,55.88,91900.0,34.0709,34.0953,34.0526,34.0709,91900.0
2005-11-15 14:15:00,55.87,55.91,55.87,55.9,125400.0,34.0648,34.0892,34.0648,34.0831,125400.0
2005-11-15 14:20:00,55.9,55.91,55.88,55.91,51600.0,34.0831,34.0892,34.0709,34.0892,51600.0
2005-11-15 14:25:00,55.91,55.95,55.89,55.89,41400.0,34.0892,34.1136,34.077,34.077,41400.0
2005-11-15 14:30:00,55.89,55.93,55.85,55.86,86300.0,34.077,34.1014,34.0526,34.0587,86300.0
2005-11-15 14:35:00,55.87,55.91,55.86,55.9,72500.0,34.0648,34.0892,34.0587,34.0831,72500.0
2005-11-15 14:40:00,55.9,55.91,55.89,55.9,32900.0,34.0831,34.0892,34.077,34.0831,32900.0
2005-11-15 14:45:00,55.9,55.95,55.9,55.92,40300.0,34.0831,34.1136,34.0831,34.0953,40300.0
2005-11-15 14:50:00,55.91,55.91,55.87,55.89,59300.0,34.0892,34.0892,34.0648,34.077,59300.0
2005-11-15 14:55:00,55.89,55.92,55.88,55.89,107200.0,34.077,34.0953,34.0709,34.077,107200.0
2005-11-15 15:00:00,55.88,55.93,55.88,55.9,96500.0,34.0709,34.1014,34.0709,34.0831,96500.0
2005-11-15 15:05:00,55.9,55.9,55.84,55.86,38000.0,34.0831,34.0831,34.0465,34.0587,38000.0
2005-11-15 15:10:00,55.86,55.9,55.86,55.9,35700.0,34.0587,34.0831,34.0587,34.0831,35700.0
2005-11-15 15:15:00,55.89,55.9,55.83,55.83,32800.0,34.077,34.0831,34.0404,34.0404,32800.0
2005-11-15 15:20:00,55.82,55.88,55.82,55.85,66900.0,34.0343,34.0709,34.0343,34.0526,66900.0
2005-11-15 15:25:00,55.86,55.86,55.78,55.8,51800.0,34.0587,34.0587,34.0099,34.0221,51800.0
2005-11-15 15:30:00,55.8,55.86,55.75,55.8,84100.0,34.0221,34.0587,33.9916,34.0221,84100.0
2005-11-15 15:35:00,55.81,55.81,55.79,55.8,53400.0,34.0282,34.0282,34.016,34.0221,53400.0
2005-11-15 15:40:00,55.8,55.83,55.79,55.81,112500.0,34.0221,34.0404,34.016,34.0282,112500.0
2005-11-15 15:45:00,55.81,55.84,55.8,55.83,67600.0,34.0282,34.0465,34.0221,34.0404,67600.0
2005-11-15 15:50:00,55.83,55.88,55.78,55.88,129400.0,34.0404,34.0709,34.0099,34.0709,129400.0
2005-11-15 15:55:00,55.88,55.93,55.86,55.89,126800.0,34.0709,34.1014,34.0587,34.077,126800.0
2005-11-16 09:30:00,55.9,56.1,55.9,56.09,154000.0,34.0831,34.205,34.0831,34.1989,154000.0
2005-11-16 09:35:00,56.08,56.2,56.05,56.16,31200.0,34.1928,34.266,34.1745,34.2416,31200.0
2005-11-16 09:40:00,56.19,56.22,55.9,56.03,37100.0,34.2599,34.2782,34.0831,34.1623,37100.0
2005-11-16 09:45:00,56.03,56.07,55.95,56.07,59700.0,34.1623,34.1867,34.1136,34.1867,59700.0
2005-11-16 09:50:00,56.05,56.19,55.92,56.01,50100.0,34.1745,34.2599,34.0953,34.1501,50100.0
2005-11-16 09:55:00,56.01,56.01,55.93,55.95,18900.0,34.1501,34.1501,34.1014,34.1136,18900.0
2005-11-16 10:00:00,55.96,56.14,55.95,56.14,42200.0,34.1197,34.2294,34.1136,34.2294,42200.0
2005-11-16 10:05:00,56.14,56.2,56.1,56.14,69600.0,34.2294,34.266,34.205,34.2294,69600.0
2005-11-16 10:10:00,56.16,56.3,56.16,56.29,74000.0,34.2416,34.327,34.2416,34.3209,74000.0
2005-11-16 10:15:00,56.3,56.4,56.29,56.4,82600.0,34.327,34.3879,34.3209,34.3879,82600.0
2005-11-16 10:20:00,56.42,56.45,56.36,56.39,51500.0,34.4001,34.4184,34.3635,34.3818,51500.0
2005-11-16 10:25:00,56.37,56.43,56.36,56.39,25800.0,34.3696,34.4062,34.3635,34.3818,25800.0
2005-11-16 10:30:00,56.38,56.45,56.26,56.26,143000.0,34.3757,34.4184,34.3026,34.3026,143000.0
2005-11-16 10:35:00,56.29,56.29,56.25,56.25,102800.0,34.3209,34.3209,34.2965,34.2965,102800.0
2005-11-16 10:40:00,56.24,56.27,56.24,56.26,30000.0,34.2904,34.3087,34.2904,34.3026,30000.0
2005-11-16 10:45:00,56.27,56.36,56.26,56.35,137500.0,34.3087,34.3635,34.3026,34.3575,137500.0
2005-11-16 10:50:00,56.36,56.47,56.36,56.47,27400.0,34.3635,34.4306,34.3635,34.4306,27400.0
2005-11-16 10:55:00,56.5,56.56,56.46,56.54,40400.0,34.4489,34.4855,34.4245,34.4733,40400.0
2005-11-16 11:00:00,56.55,56.59,56.55,56.58,48300.0,34.4794,34.5038,34.4794,34.4977,48300.0
2005-11-16 11:05:00,56.59,56.64,56.56,56.63,43100.0,34.5038,34.5343,34.4855,34.5282,43100.0
2005-11-16 11:10:00,56.62,56.64,56.52,56.54,46900.0,34.5221,34.5343,34.4611,34.4733,46900.0
2005-11-16 11:15:00,56.56,56.63,56.54,56.6,76400.0,34.4855,34.5282,34.4733,34.5099,76400.0
2005-11-16 11:20:00,56.62,56.71,56.62,56.65,70500.0,34.5221,34.5769,34.5221,34.5404,70500.0
2005-11-16 11:25:00,56.64,56.7,56.63,56.7,63100.0,34.5343,34.5709,34.5282,34.5709,63100.0
2005-11-16 11:30:00,56.73,56.8,56.73,56.8,68200.0,34.5891,34.6318,34.5891,34.6318,68200.0
2005-11-16 11:35:00,56.8,56.85,56.79,56.85,64700.0,34.6318,34.6623,34.6257,34.6623,64700.0
2005-11-16 11:40:00,56.85,56.96,56.75,56.94,111000.0,34.6623,34.7294,34.6013,34.7172,111000.0
2005-11-16 11:45:00,56.94,57.0,56.93,56.99,96500.0,34.7172,34.7538,34.7111,34.7477,96500.0
2005-11-16 11:50:00,57.0,57.15,56.99,57.04,41400.0,34.7538,34.8452,34.7477,34.7782,41400.0
2005-11-16 11:55:00,57.15,57.26,57.04,57.25,85000.0,34.8452,34.9123,34.7782,34.9062,85000.0
2005-11-16 12:00:00,57.25,57.26,57.1,57.1,67800.0,34.9062,34.9123,34.8147,34.8147,67800.0
2005-11-16 12:05:00,57.1,57.11,57.05,57.07,39100.0,34.8147,34.8208,34.7843,34.7964,39100.0
2005-11-16 12:10:00,57.07,57.11,57.05,57.1,32500.0,34.7964,34.8208,34.7843,34.8147,32500.0
2005-11-16 12:15:00,57.11,57.14,57.11,57.13,27800.0,34.8208,34.8391,34.8208,34.833,27800.0
2005-11-16 12:20:00,57.13,57.18,57.13,57.17,57700.0,34.833,34.8635,34.833,34.8574,57700.0
2005-11-16 12:25:00,57.18,57.21,57.17,57.2,50400.0,34.8635,34.8818,34.8574,34.8757,50400.0
2005-11-16 12:30:00,57.21,57.21,57.15,57.17,42000.0,34.8818,34.8818,34.8452,34.8574,42000.0
2005-11-16 12:35:00,57.17,57.17,57.13,57.15,35500.0,34.8574,34.8574,34.833,34.8452,35500.0
2005-11-16 12:40:00,57.15,57.21,57.15,57.18,34500.0,34.8452,34.8818,34.8452,34.8635,34500.0
2005-11-16 12:45:00,57.19,57.19,57.11,57.11,25400.0,34.8696,34.8696,34.8208,34.8208,25400.0
2005-11-16 12:50:00,57.11,57.12,57.05,57.1,31900.0,34.8208,34.8269,34.7843,34.8147,31900.0
2005-11-16 12:55:00,57.09,57.1,57.04,57.04,24500.0,34.8086,34.8147,34.7782,34.7782,24500.0
2005-11-16 13:00:00,57.05,57.05,56.88,56.88,39300.0,34.7843,34.7843,34.6806,34.6806,39300.0
2005-11-16 13:05:00,56.88,56.89,56.77,56.8,34700.0,34.6806,34.6867,34.6135,34.6318,34700.0
2005-11-16 13:10:00,56.8,56.81,56.73,56.75,31500.0,34.6318,34.6379,34.5891,34.6013,31500.0
2005-11-16 13:15:00,56.74,56.77,56.72,56.77,33500.0,34.5952,34.6135,34.583,34.6135,33500.0
2005-11-16 13:20:00,56.77,56.77,56.67,56.77,42100.0,34.6135,34.6135,34.5526,34.6135,42100.0
2005-11-16 13:25:00,56.76,56.82,56.75,56.8,35200.0,34.6074,34.644,34.6013,34.6318,35200.0
2005-11-16 13:30:00,56.79,56.8,56.73,56.73,23100.0,34.6257,34.6318,34.5891,34.5891,23100.0
2005-11-16 13:35:00,56.74,56.75,56.71,56.75,35300.0,34.5952,34.6013,34.5769,34.6013,35300.0
2005-11-16 13:40:00,56.75,56.75,56.71,56.73,34500.0,34.6013,34.6013,34.5769,34.5891,34500.0
2005-11-16 13:45:00,56.73,56.79,56.73,56.79,33400.0,34.5891,34.6257,34.5891,34.6257,33400.0
2005-11-16 13:50:00,56.78,56.81,56.76,56.76,36800.0,34.6196,34.6379,34.6074,34.6074,36800.0
2005-11-16 13:55:00,56.76,56.78,56.75,56.78,32800.0,34.6074,34.6196,34.6013,34.6196,32800.0
2005-11-16 14:00:00,56.78,56.78,56.74,56.75,31300.0,34.6196,34.6196,34.5952,34.6013,31300.0
2005-11-16 14:05:00,56.74,56.76,56.72,56.75,92900.0,34.5952,34.6074,34.583,34.6013,92900.0
2005-11-16 14:10:00,56.75,56.79,56.74,56.78,27700.0,34.6013,34.6257,34.5952,34.6196,27700.0
2005-11-16 14:15:00,56.78,56.79,56.75,56.78,21400.0,34.6196,34.6257,34.6013,34.6196,21400.0
2005-11-16 14:20:00,56.78,56.84,56.77,56.77,24400.0,34.6196,34.6562,34.6135,34.6135,24400.0
2005-11-16 14:25:00,56.78,56.81,56.76,56.79,24400.0,34.6196,34.6379,34.6074,34.6257,24400.0
2005-11-16 14:30:00,56.79,56.83,56.78,56.83,24200.0,34.6257,34.6501,34.6196,34.6501,24200.0
2005-11-16 14:35:00,56.83,56.86,56.78,56.83,42900.0,34.6501,34.6684,34.6196,34.6501,42900.0
2005-11-16 14:40:00,56.83,56.89,56.77,56.78,31800.0,34.6501,34.6867,34.6135,34.6196,31800.0
2005-11-16 14:45:00,56.78,56.83,56.76,56.83,34200.0,34.6196,34.6501,34.6074,34.6501,34200.0
2005-11-16 14:50:00,56.84,56.85,56.8,56.8,38000.0,34.6562,34.6623,34.6318,34.6318,38000.0
2005-11-16 14:55:00,56.79,56.87,56.79,56.85,48300.0,34.6257,34.6745,34.6257,34.6623,48300.0
2005-11-16 15:00:00,56.85,56.85,56.77,56.77,37400.0,34.6623,34.6623,34.6135,34.6135,37400.0
2005-11-16 15:05:00,56.77,56.8,56.75,56.78,28000.0,34.6135,34.6318,34.6013,34.6196,28000.0
2005-11-16 15:10:00,56.77,56.79,56.75,56.75,19300.0,34.6135,34.6257,34.6013,34.6013,19300.0
2005-11-16 15:15:00,56.75,56.83,56.74,56.83,55700.0,34.6013,34.6501,34.5952,34.6501,55700.0
2005-11-16 15:20:00,56.83,56.83,56.75,56.77,44300.0,34.6501,34.6501,34.6013,34.6135,44300.0
2005-11-16 15:25:00,56.77,56.77,56.75,56.76,37100.0,34.6135,34.6135,34.6013,34.6074,37100.0
2005-11-16 15:30:00,56.77,56.78,56.72,56.74,52700.0,34.6135,34.6196,34.583,34.5952,52700.0
2005-11-16 15:35:00,56.72,56.75,56.67,56.69,78600.0,34.583,34.6013,34.5526,34.5648,78600.0
2005-11-16 15:40:00,56.69,56.7,56.67,56.69,91000.0,34.5648,34.5709,34.5526,34.5648,91000.0
2005-11-16 15:45:00,56.69,56.75,56.68,56.74,82300.0,34.5648,34.6013,34.5587,34.5952,82300.0
2005-11-16 15:50:00,56.74,56.75,56.68,56.7,111700.0,34.5952,34.6013,34.5587,34.5709,111700.0
2005-11-16 15:55:00,56.7,56.72,56.69,56.72,149900.0,34.5709,34.583,34.5648,34.583,149900.0
2005-11-17 09:30:00,56.98,57.0,56.9,56.91,119700.0,34.7416,34.7538,34.6928,34.6989,119700.0
2005-11-17 09:35:00,56.9,56.99,56.83,56.83,306700.0,34.6928,34.7477,34.6501,34.6501,306700.0
2005-11-17 09:40:00,56.83,56.95,56.82,56.9,55400.0,34.6501,34.7233,34.644,34.6928,55400.0
2005-11-17 09:45:00,56.9,57.09,56.89,56.94,49900.0,34.6928,34.8086,34.6867,34.7172,49900.0
2005-11-17 09:50:00,56.94,56.99,56.94,56.96,77000.0,34.7172,34.7477,34.7172,34.7294,77000.0
2005-11-17 09:55:00,56.96,56.96,56.77,56.79,82400.0,34.7294,34.7294,34.6135,34.6257,82400.0
2005-11-17 10:00:00,56.79,56.85,56.74,56.74,61200.0,34.6257,34.6623,34.5952,34.5952,61200.0
2005-11-17 10:05:00,56.73,56.91,56.73,56.89,43600.0,34.5891,34.6989,34.5891,34.6867,43600.0
2005-11-17 10:10:00,56.89,56.94,56.86,56.92,25100.0,34.6867,34.7172,34.6684,34.705,25100.0
2005-11-17 10:15:00,56.92,56.97,56.89,56.92,23300.0,34.705,34.7355,34.6867,34.705,23300.0
2005-11-17 10:20:00,56.9,56.92,56.85,56.88,78300.0,34.6928,34.705,34.6623,34.6806,78300.0
2005-11-17 10:25:00,56.89,56.92,56.86,56.92,23900.0,34.6867,34.705,34.6684,34.705,23900.0
2005-11-17 10:30:00,56.91,56.91,56.85,56.87,30100.0,34.6989,34.6989,34.6623,34.6745,30100.0
2005-11-17 10:35:00,56.86,56.86,56.74,56.78,60100.0,34.6684,34.6684,34.5952,34.6196,60100.0
2005-11-17 10:40:00,56.78,56.81,56.77,56.81,16600.0,34.6196,34.6379,34.6135,34.6379,16600.0
2005-11-17 10:45:00,56.83,56.85,56.82,56.83,23000.0,34.6501,34.6623,34.644,34.6501,23000.0
2005-11-17 10:50:00,56.83,56.83,56.77,56.83,29400.0,34.6501,34.6501,34.6135,34.6501,29400.0
2005-11-17 10:55:00,56.83,56.85,56.82,56.84,24400.0,34.6501,34.6623,34.644,34.6562,24400.0
2005-11-17 11:00:00,56.84,56.84,56.76,56.79,31200.0,34.6562,34.6562,34.6074,34.6257,31200.0
2005-11-17 11:05:00,56.79,56.8,56.75,56.78,66200.0,34.6257,34.6318,34.6013,34.6196,66200.0
2005-11-17 11:10:00,56.78,56.8,56.75,56.79,11200.0,34.6196,34.6318,34.6013,34.6257,11200.0
2005-11-17 11:15:00,56.79,56.8,56.77,56.79,14800.0,34.6257,34.6318,34.6135,34.6257,14800.0
2005-11-17 11:20:00,56.79,56.82,56.7,56.71,38900.0,34.6257,34.644,34.5709,34.5769,38900.0
2005-11-17 11:25:00,56.71,56.71,56.65,56.65,33300.0,34.5769,34.5769,34.5404,34.5404,33300.0
2005-11-17 11:30:00,56.64,56.65,56.58,56.65,58700.0,34.5343,34.5404,34.4977,34.5404,58700.0
2005-11-17 11:35:00,56.65,56.67,56.65,56.67,111100.0,34.5404,34.5526,34.5404,34.5526,111100.0
2005-11-17 11:40:00,56.67,56.75,56.67,56.73,54900.0,34.5526,34.6013,34.5526,34.5891,54900.0
2005-11-17 11:45:00,56.73,56.74,56.7,56.72,22800.0,34.5891,34.5952,34.5709,34.583,22800.0
2005-11-17 11:50:00,56.74,56.76,56.73,56.74,72000.0,34.5952,34.6074,34.5891,34.5952,72000.0
2005-11-17 11:55:00,56.74,56.77,56.74,56.75,32100.0,34.5952,34.6135,34.5952,34.6013,32100.0
2005-11-17 12:00:00,56.75,56.81,56.73,56.79,205200.0,34.6013,34.6379,34.5891,34.6257,205200.0
2005-11-17 12:05:00,56.79,56.81,56.77,56.8,29600.0,34.6257,34.6379,34.6135,34.6318,29600.0
2005-11-17 12:10:00,56.8,56.8,56.75,56.77,59000.0,34.6318,34.6318,34.6013,34.6135,59000.0
2005-11-17 12:15:00,56.77,56.77,56.74,56.74,41100.0,34.6135,34.6135,34.5952,34.5952,41100.0
2005-11-17 12:20:00,56.74,56.75,56.73,56.73,20200.0,34.5952,34.6013,34.5891,34.5891,20200.0
2005-11-17 12:25:00,56.73,56.78,56.7,56.77,74900.0,34.5891,34.6196,34.5709,34.6135,74900.0
2005-11-17 12:30:00,56.77,56.78,56.7,56.7,36800.0,34.6135,34.6196,34.5709,34.5709,36800.0
2005-11-17 12:35:00,56.71,56.72,56.7,56.71,26900.0,34.5769,34.583,34.5709,34.5769,26900.0
2005-11-17 12:40:00,56.7,56.75,56.7,56.74,25200.0,34.5709,34.6013,34.5709,34.5952,25200.0
2005-11-17 12:45:00,56.73,56.74,56.71,56.71,22500.0,34.5891,34.5952,34.5769,34.5769,22500.0
2005-11-17 12:50:00,56.72,56.78,56.7,56.76,42300.0,34.583,34.6196,34.5709,34.6074,42300.0
2005-11-17 12:55:00,56.75,56.75,56.7,56.72,25300.0,34.6013,34.6013,34.5709,34.583,25300.0
2005-11-17 13:00:00,56.72,56.74,56.7,56.7,25800.0,34.583,34.5952,34.5709,34.5709,25800.0
2005-11-17 13:05:00,56.71,56.73,56.7,56.73,15500.0,34.5769,34.5891,34.5709,34.5891,15500.0
2005-11-17 13:10:00,56.72,56.72,56.69,56.7,30400.0,34.583,34.583,34.5648,34.5709,30400.0
2005-11-17 13:15:00,56.7,56.75,56.7,56.74,33000.0,34.5709,34.6013,34.5709,34.5952,33000.0
2005-11-17 13:20:00,56.75,56.75,56.73,56.73,15000.0,34.6013,34.6013,34.5891,34.5891,15000.0
2005-11-17 13:25:00,56.73,56.74,56.7,56.71,24500.0,34.5891,34.5952,34.5709,34.5769,24500.0
2005-11-17 13:30:00,56.71,56.75,56.71,56.74,17700.0,34.5769,34.6013,34.5769,34.5952,17700.0
2005-11-17 13:35:00,56.74,56.76,56.74,56.76,63200.0,34.5952,34.6074,34.5952,34.6074,63200.0
2005-11-17 13:40:00,56.76,56.84,56.76,56.83,19100.0,34.6074,34.6562,34.6074,34.6501,19100.0
2005-11-17 13:45:00,56.83,56.84,56.78,56.79,16100.0,34.6501,34.6562,34.6196,34.6257,16100.0
2005-11-17 13:50:00,56.79,56.85,56.78,56.84,22400.0,34.6257,34.6623,34.6196,34.6562,22400.0
2005-11-17 13:55:00,56.84,56.85,56.82,56.85,35000.0,34.6562,34.6623,34.644,34.6623,35000.0
2005-11-17 14:00:00,56.84,56.85,56.81,56.82,16000.0,34.6562,34.6623,34.6379,34.644,16000.0
2005-11-17 14:05:00,56.82,56.82,56.79,56.79,9700.0,34.644,34.644,34.6257,34.6257,9700.0
2005-11-17 14:10:00,56.79,56.85,56.79,56.85,51200.0,34.6257,34.6623,34.6257,34.6623,51200.0
2005-11-17 14:15:00,56.84,56.85,56.84,56.85,42500.0,34.6562,34.6623,34.6562,34.6623,42500.0
2005-11-17 14:20:00,56.85,56.95,56.84,56.94,97500.0,34.6623,34.7233,34.6562,34.7172,97500.0
2005-11-17 14:25:00,56.94,57.06,56.94,57.05,76600.0,34.7172,34.7903,34.7172,34.7843,76600.0
2005-11-17 14:30:00,57.05,57.1,57.02,57.1,55500.0,34.7843,34.8147,34.766,34.8147,55500.0
2005-11-17 14:35:00,57.1,57.12,57.07,57.07,33600.0,34.8147,34.8269,34.7964,34.7964,33600.0
2005-11-17 14:40:00,57.05,57.08,56.99,57.0,56500.0,34.7843,34.8025,34.7477,34.7538,56500.0
2005-11-17 14:45:00,57.0,57.03,56.99,57.02,58700.0,34.7538,34.7721,34.7477,34.766,58700.0
2005-11-17 14:50:00,57.02,57.02,56.96,56.96,20100.0,34.766,34.766,34.7294,34.7294,20100.0
2005-11-17 14:55:00,56.96,57.03,56.96,57.01,22000.0,34.7294,34.7721,34.7294,34.7599,22000.0
2005-11-17 15:00:00,57.01,57.05,57.0,57.05,59000.0,34.7599,34.7843,34.7538,34.7843,59000.0
2005-11-17 15:05:00,57.06,57.06,56.96,56.98,51900.0,34.7903,34.7903,34.7294,34.7416,51900.0
2005-11-17 15:10:00,56.98,57.06,56.98,57.03,24200.0,34.7416,34.7903,34.7416,34.7721,24200.0
2005-11-17 15:15:00,57.03,57.11,57.03,57.08,37900.0,34.7721,34.8208,34.7721,34.8025,37900.0
2005-11-17 15:20:00,57.08,57.09,57.05,57.05,54400.0,34.8025,34.8086,34.7843,34.7843,54400.0
2005-11-17 15:25:00,57.05,57.08,57.04,57.06,43600.0,34.7843,34.8025,34.7782,34.7903,43600.0
2005-11-17 15:30:00,57.06,57.06,57.03,57.05,51700.0,34.7903,34.7903,34.7721,34.7843,51700.0
2005-11-17 15:35:00,57.04,57.11,57.04,57.11,43600.0,34.7782,34.8208,34.7782,34.8208,43600.0
2005-11-17 15:40:00,57.12,57.3,57.12,57.3,90100.0,34.8269,34.9367,34.8269,34.9367,90100.0
2005-11-17 15:45:00,57.3,57.41,57.27,57.41,139300.0,34.9367,35.0037,34.9184,35.0037,139300.0
2005-11-17 15:50:00,57.42,57.5,57.4,57.48,184200.0,35.0098,35.0586,34.9977,35.0464,184200.0
2005-11-17 15:55:00,57.48,57.5,57.46,57.46,205600.0,35.0464,35.0586,35.0342,35.0342,205600.0
2005-11-18 09:30:00,58.0,58.0,57.54,57.61,649100.0,35.3635,35.3635,35.083,35.1257,649100.0
2005-11-18 09:35:00,57.52,57.59,57.15,57.16,128500.0,35.0708,35.1135,34.8452,34.8513,128500.0
2005-11-18 09:40:00,57.16,57.43,57.15,57.34,76600.0,34.8513,35.0159,34.8452,34.9611,76600.0
2005-11-18 09:45:00,57.34,57.35,57.15,57.23,48700.0,34.9611,34.9672,34.8452,34.894,48700.0
2005-11-18 09:50:00,57.22,57.36,57.04,57.17,40300.0,34.8879,34.9733,34.7782,34.8574,40300.0
2005-11-18 09:55:00,57.18,57.23,57.11,57.2,36300.0,34.8635,34.894,34.8208,34.8757,36300.0
2005-11-18 10:00:00,57.19,57.37,57.17,57.22,37000.0,34.8696,34.9794,34.8574,34.8879,37000.0
2005-11-18 10:05:00,57.25,57.28,57.17,57.17,65700.0,34.9062,34.9245,34.8574,34.8574,65700.0
2005-11-18 10:10:00,57.17,57.19,57.12,57.12,31700.0,34.8574,34.8696,34.8269,34.8269,31700.0
2005-11-18 10:15:00,57.12,57.12,57.04,57.08,38300.0,34.8269,34.8269,34.7782,34.8025,38300.0
2005-11-18 10:20:00,57.08,57.12,57.07,57.11,36000.0,34.8025,34.8269,34.7964,34.8208,36000.0
2005-11-18 10:25:00,57.11,57.24,57.1,57.21,35800.0,34.8208,34.9001,34.8147,34.8818,35800.0
2005-11-18 10:30:00,57.2,57.25,57.2,57.24,26200.0,34.8757,34.9062,34.8757,34.9001,26200.0
2005-11-18 10:35:00,57.22,57.25,57.2,57.2,41500.0,34.8879,34.9062,34.8757,34.8757,41500.0
2005-11-18 10:40:00,57.19,57.21,57.05,57.19,54100.0,34.8696,34.8818,34.7843,34.8696,54100.0
2005-11-18 10:45:00,57.19,57.19,57.1,57.11,33100.0,34.8696,34.8696,34.8147,34.8208,33100.0
2005-11-18 10:50:00,57.12,57.15,57.1,57.12,22400.0,34.8269,34.8452,34.8147,34.8269,22400.0
2005-11-18 10:55:00,57.13,57.15,57.08,57.11,23600.0,34.833,34.8452,34.8025,34.8208,23600.0
2005-11-18 11:00:00,57.14,57.14,57.07,57.08,298900.0,34.8391,34.8391,34.7964,34.8025,298900.0
2005-11-18 11:05:00,57.07,57.07,57.02,57.04,37500.0,34.7964,34.7964,34.766,34.7782,37500.0
2005-11-18 11:10:00,57.04,57.16,57.04,57.16,24200.0,34.7782,34.8513,34.7782,34.8513,24200.0
2005-11-18 11:15:00,57.15,57.25,57.15,57.21,30700.0,34.8452,34.9062,34.8452,34.8818,30700.0
2005-11-18 11:20:00,57.21,57.24,57.12,57.12,22000.0,34.8818,34.9001,34.8269,34.8269,22000.0
2005-11-18 11:25:00,57.13,57.18,57.11,57.12,22100.0,34.833,34.8635,34.8208,34.8269,22100.0
2005-11-18 11:30:00,57.12,57.16,57.07,57.11,96000.0,34.8269,34.8513,34.7964,34.8208,96000.0
2005-11-18 11:35:00,57.1,57.1,57.03,57.05,29700.0,34.8147,34.8147,34.7721,34.7843,29700.0
2005-11-18 11:40:00,57.05,57.08,57.01,57.07,27000.0,34.7843,34.8025,34.7599,34.7964,27000.0
2005-11-18 11:45:00,57.06,57.06,57.0,57.02,22800.0,34.7903,34.7903,34.7538,34.766,22800.0
2005-11-18 11:50:00,57.02,57.03,57.0,57.01,45600.0,34.766,34.7721,34.7538,34.7599,45600.0
2005-11-18 11:55:00,57.01,57.03,57.0,57.01,31500.0,34.7599,34.7721,34.7538,34.7599,31500.0
2005-11-18 12:00:00,57.01,57.01,56.97,56.97,43300.0,34.7599,34.7599,34.7355,34.7355,43300.0
2005-11-18 12:05:00,56.99,57.01,56.97,57.01,19700.0,34.7477,34.7599,34.7355,34.7599,19700.0
2005-11-18 12:10:00,57.01,57.02,56.97,56.97,25300.0,34.7599,34.766,34.7355,34.7355,25300.0
2005-11-18 12:15:00,56.98,57.03,56.98,57.01,23400.0,34.7416,34.7721,34.7416,34.7599,23400.0
2005-11-18 12:20:00,56.99,57.0,56.96,56.99,27000.0,34.7477,34.7538,34.7294,34.7477,27000.0
2005-11-18 12:25:00,56.99,57.0,56.97,56.97,19300.0,34.7477,34.7538,34.7355,34.7355,19300.0
2005-11-18 12:30:00,56.98,57.0,56.95,56.95,21500.0,34.7416,34.7538,34.7233,34.7233,21500.0
2005-11-18 12:35:00,56.95,56.97,56.93,56.96,32800.0,34.7233,34.7355,34.7111,34.7294,32800.0
2005-11-18 12:40:00,56.96,57.02,56.96,56.96,38600.0,34.7294,34.766,34.7294,34.7294,38600.0
2005-11-18 12:45:00,56.97,56.97,56.87,56.96,38400.0,34.7355,34.7355,34.6745,34.7294,38400.0
2005-11-18 12:50:00,56.96,56.96,56.91,56.92,15100.0,34.7294,34.7294,34.6989,34.705,15100.0
2005-11-18 12:55:00,56.9,56.96,56.9,56.95,18700.0,34.6928,34.7294,34.6928,34.7233,18700.0
2005-11-18 13:00:00,56.95,56.98,56.95,56.96,12200.0,34.7233,34.7416,34.7233,34.7294,12200.0
2005-11-18 13:05:00,56.96,56.97,56.95,56.96,19000.0,34.7294,34.7355,34.7233,34.7294,19000.0
2005-11-18 13:10:00,56.96,56.96,56.94,56.95,24300.0,34.7294,34.7294,34.7172,34.7233,24300.0
2005-11-18 13:15:00,56.95,56.95,56.93,56.95,47500.0,34.7233,34.7233,34.7111,34.7233,47500.0
2005-11-18 13:20:00,56.96,56.96,56.95,56.96,12800.0,34.7294,34.7294,34.7233,34.7294,12800.0
2005-11-18 13:25:00,56.95,56.96,56.95,56.95,12300.0,34.7233,34.7294,34.7233,34.7233,12300.0
2005-11-18 13:30:00,56.95,56.98,56.95,56.96,19300.0,34.7233,34.7416,34.7233,34.7294,19300.0
2005-11-18 13:35:00,56.97,57.01,56.96,56.96,43800.0,34.7355,34.7599,34.7294,34.7294,43800.0
2005-11-18 13:40:00,56.97,56.97,56.94,56.94,15000.0,34.7355,34.7355,34.7172,34.7172,15000.0
2005-11-18 13:45:00,56.95,56.97,56.94,56.97,20600.0,34.7233,34.7355,34.7172,34.7355,20600.0
2005-11-18 13:50:00,56.98,56.99,56.97,56.98,25900.0,34.7416,34.7477,34.7355,34.7416,25900.0
2005-11-18 13:55:00,56.98,56.99,56.95,56.95,42400.0,34.7416,34.7477,34.7233,34.7233,42400.0
2005-11-18 14:00:00,56.95,56.97,56.94,56.95,19000.0,34.7233,34.7355,34.7172,34.7233,19000.0
2005-11-18 14:05:00,56.95,56.96,56.9,56.92,63100.0,34.7233,34.7294,34.6928,34.705,63100.0
2005-11-18 14:10:00,56.91,56.96,56.91,56.95,24900.0,34.6989,34.7294,34.6989,34.7233,24900.0
2005-11-18 14:15:00,56.95,56.98,56.95,56.96,30700.0,34.7233,34.7416,34.7233,34.7294,30700.0
2005-11-18 14:20:00,56.95,56.97,56.93,56.96,43600.0,34.7233,34.7355,34.7111,34.7294,43600.0
2005-11-18 14:25:00,56.95,56.96,56.9,56.92,41600.0,34.7233,34.7294,34.6928,34.705,41600.0
2005-11-18 14:30:00,56.92,56.99,56.91,56.98,27900.0,34.705,34.7477,34.6989,34.7416,27900.0
2005-11-18 14:35:00,56.99,57.04,56.99,57.0,75000.0,34.7477,34.7782,34.7477,34.7538,75000.0
2005-11-18 14:40:00,57.03,57.04,56.97,56.99,38000.0,34.7721,34.7782,34.7355,34.7477,38000.0
2005-11-18 14:45:00,56.97,57.0,56.92,56.96,37700.0,34.7355,34.7538,34.705,34.7294,37700.0
2005-11-18 14:50:00,56.97,57.0,56.97,57.0,51200.0,34.7355,34.7538,34.7355,34.7538,51200.0
2005-11-18 14:55:00,57.0,57.0,56.96,56.98,24100.0,34.7538,34.7538,34.7294,34.7416,24100.0
2005-11-18 15:00:00,56.99,57.03,56.98,57.03,15700.0,34.7477,34.7721,34.7416,34.7721,15700.0
2005-11-18 15:05:00,57.04,57.14,57.04,57.13,26300.0,34.7782,34.8391,34.7782,34.833,26300.0
2005-11-18 15:10:00,57.13,57.14,57.09,57.13,37900.0,34.833,34.8391,34.8086,34.833,37900.0
2005-11-18 15:15:00,57.13,57.18,57.13,57.16,20200.0,34.833,34.8635,34.833,34.8513,20200.0
2005-11-18 15:20:00,57.16,57.16,57.1,57.1,18400.0,34.8513,34.8513,34.8147,34.8147,18400.0
2005-11-18 15:25:00,57.1,57.11,57.02,57.05,32500.0,34.8147,34.8208,34.766,34.7843,32500.0
2005-11-18 15:30:00,57.04,57.11,57.04,57.1,20000.0,34.7782,34.8208,34.7782,34.8147,20000.0
2005-11-18 15:35:00,57.1,57.14,57.09,57.13,21300.0,34.8147,34.8391,34.8086,34.833,21300.0
2005-11-18 15:40:00,57.12,57.31,57.12,57.31,43100.0,34.8269,34.9428,34.8269,34.9428,43100.0
2005-11-18 15:45:00,57.31,57.31,57.27,57.27,53900.0,34.9428,34.9428,34.9184,34.9184,53900.0
2005-11-18 15:50:00,57.28,57.3,57.27,57.27,41000.0,34.9245,34.9367,34.9184,34.9184,41000.0
2005-11-18 15:55:00,57.28,57.36,57.24,57.28,114000.0,34.9245,34.9733,34.9001,34.9245,114000.0
2005-11-21 09:30:00,57.1,57.16,57.01,57.02,87100.0,34.8147,34.8513,34.7599,34.766,87100.0
2005-11-21 09:35:00,57.03,57.1,57.0,57.05,44300.0,34.7721,34.8147,34.7538,34.7843,44300.0
2005-11-21 09:40:00,57.06,57.13,57.04,57.04,45200.0,34.7903,34.833,34.7782,34.7782,45200.0
2005-11-21 09:45:00,57.04,57.1,56.88,56.91,45200.0,34.7782,34.8147,34.6806,34.6989,45200.0
2005-11-21 09:50:00,56.9,56.93,56.7,56.7,31900.0,34.6928,34.7111,34.5709,34.5709,31900.0
2005-11-21 09:55:00,56.69,56.91,56.69,56.9,25600.0,34.5648,34.6989,34.5648,34.6928,25600.0
2005-11-21 10:00:00,56.9,56.99,56.88,56.91,37800.0,34.6928,34.7477,34.6806,34.6989,37800.0
2005-11-21 10:05:00,56.8,56.95,56.8,56.95,38800.0,34.6318,34.7233,34.6318,34.7233,38800.0
2005-11-21 10:10:00,56.91,57.0,56.91,56.95,27700.0,34.6989,34.7538,34.6989,34.7233,27700.0
2005-11-21 10:15:00,56.95,56.96,56.82,56.84,30300.0,34.7233,34.7294,34.644,34.6562,30300.0
2005-11-21 10:20:00,56.84,56.86,56.8,56.81,31600.0,34.6562,34.6684,34.6318,34.6379,31600.0
2005-11-21 10:25:00,56.74,56.85,56.74,56.84,27500.0,34.5952,34.6623,34.5952,34.6562,27500.0
2005-11-21 10:30:00,56.85,56.91,56.84,56.91,33600.0,34.6623,34.6989,34.6562,34.6989,33600.0
2005-11-21 10:35:00,56.91,56.99,56.91,56.95,34900.0,34.6989,34.7477,34.6989,34.7233,34900.0
2005-11-21 10:40:00,56.95,57.0,56.95,57.0,15600.0,34.7233,34.7538,34.7233,34.7538,15600.0
2005-11-21 10:45:00,57.02,57.13,57.02,57.05,18700.0,34.766,34.833,34.766,34.7843,18700.0
2005-11-21 10:50:00,57.05,57.14,57.01,57.09,29200.0,34.7843,34.8391,34.7599,34.8086,29200.0
2005-11-21 10:55:00,57.08,57.12,57.03,57.09,15600.0,34.8025,34.8269,34.7721,34.8086,15600.0
2005-11-21 11:00:00,57.09,57.12,57.0,57.01,22800.0,34.8086,34.8269,34.7538,34.7599,22800.0
2005-11-21 11:05:00,57.0,57.05,56.99,57.0,15900.0,34.7538,34.7843,34.7477,34.7538,15900.0
2005-11-21 11:10:00,57.0,57.05,56.95,56.95,14300.0,34.7538,34.7843,34.7233,34.7233,14300.0
2005-11-21 11:15:00,56.95,57.02,56.95,56.96,39500.0,34.7233,34.766,34.7233,34.7294,39500.0
2005-11-21 11:20:00,56.96,57.04,56.96,57.01,15900.0,34.7294,34.7782,34.7294,34.7599,15900.0
2005-11-21 11:25:00,57.01,57.03,56.99,57.0,11100.0,34.7599,34.7721,34.7477,34.7538,11100.0
2005-11-21 11:30:00,56.99,57.03,56.96,56.97,13700.0,34.7477,34.7721,34.7294,34.7355,13700.0
2005-11-21 11:35:00,56.99,56.99,56.95,56.95,44000.0,34.7477,34.7477,34.7233,34.7233,44000.0
2005-11-21 11:40:00,56.95,57.01,56.95,57.01,54700.0,34.7233,34.7599,34.7233,34.7599,54700.0
2005-11-21 11:45:00,56.98,57.02,56.95,57.01,24100.0,34.7416,34.766,34.7233,34.7599,24100.0
2005-11-21 11:50:00,56.99,57.04,56.95,56.96,21000.0,34.7477,34.7782,34.7233,34.7294,21000.0
2005-11-21 11:55:00,56.95,56.98,56.95,56.95,50300.0,34.7233,34.7416,34.7233,34.7233,50300.0
2005-11-21 12:00:00,56.96,56.96,56.87,56.92,21200.0,34.7294,34.7294,34.6745,34.705,21200.0
2005-11-21 12:05:00,56.91,56.99,56.91,56.96,17000.0,34.6989,34.7477,34.6989,34.7294,17000.0
2005-11-21 12:10:00,56.95,57.03,56.95,57.03,19900.0,34.7233,34.7721,34.7233,34.7721,19900.0
2005-11-21 12:15:00,57.02,57.02,56.97,57.0,12300.0,34.766,34.766,34.7355,34.7538,12300.0
2005-11-21 12:20:00,57.0,57.05,56.99,57.04,107200.0,34.7538,34.7843,34.7477,34.7782,107200.0
2005-11-21 12:25:00,57.05,57.1,57.02,57.09,30700.0,34.7843,34.8147,34.766,34.8086,30700.0
2005-11-21 12:30:00,57.1,57.16,57.08,57.09,16800.0,34.8147,34.8513,34.8025,34.8086,16800.0
2005-11-21 12:35:00,57.09,57.11,57.05,57.05,8900.0,34.8086,34.8208,34.7843,34.7843,8900.0
2005-11-21 12:40:00,57.04,57.07,56.99,57.06,22100.0,34.7782,34.7964,34.7477,34.7903,22100.0
2005-11-21 12:45:00,57.07,57.11,57.05,57.11,40200.0,34.7964,34.8208,34.7843,34.8208,40200.0
2005-11-21 12:50:00,57.09,57.1,57.02,57.05,12200.0,34.8086,34.8147,34.766,34.7843,12200.0
2005-11-21 12:55:00,57.06,57.18,57.05,57.12,41200.0,34.7903,34.8635,34.7843,34.8269,41200.0
2005-11-21 13:00:00,57.12,57.16,57.1,57.1,11100.0,34.8269,34.8513,34.8147,34.8147,11100.0
2005-11-21 13:05:00,57.1,57.18,57.08,57.13,17000.0,34.8147,34.8635,34.8025,34.833,17000.0
2005-11-21 13:10:00,57.12,57.18,57.12,57.17,15600.0,34.8269,34.8635,34.8269,34.8574,15600.0
2005-11-21 13:15:00,57.18,57.22,57.13,57.2,9100.0,34.8635,34.8879,34.833,34.8757,9100.0
2005-11-21 13:20:00,57.2,57.3,57.2,57.29,14500.0,34.8757,34.9367,34.8757,34.9306,14500.0
2005-11-21 13:25:00,57.29,57.31,57.26,57.27,26000.0,34.9306,34.9428,34.9123,34.9184,26000.0
2005-11-21 13:30:00,57.31,57.35,57.29,57.32,11500.0,34.9428,34.9672,34.9306,34.9489,11500.0
2005-11-21 13:35:00,57.32,57.38,57.31,57.37,35000.0,34.9489,34.9855,34.9428,34.9794,35000.0
2005-11-21 13:40:00,57.37,57.43,57.34,57.34,21900.0,34.9794,35.0159,34.9611,34.9611,21900.0
2005-11-21 13:45:00,57.33,57.35,57.31,57.32,15600.0,34.955,34.9672,34.9428,34.9489,15600.0
2005-11-21 13:50:00,57.32,57.41,57.29,57.4,21100.0,34.9489,35.0037,34.9306,34.9977,21100.0
2005-11-21 13:55:00,57.4,57.5,57.39,57.46,27300.0,34.9977,35.0586,34.9916,35.0342,27300.0
2005-11-21 14:00:00,57.46,57.5,57.45,57.47,30600.0,35.0342,35.0586,35.0281,35.0403,30600.0
2005-11-21 14:05:00,57.48,57.58,57.48,57.57,20400.0,35.0464,35.1074,35.0464,35.1013,20400.0
2005-11-21 14:10:00,57.57,57.65,57.57,57.63,30200.0,35.1013,35.1501,35.1013,35.1379,30200.0
2005-11-21 14:15:00,57.64,57.64,57.57,57.59,20100.0,35.144,35.144,35.1013,35.1135,20100.0
2005-11-21 14:20:00,57.59,57.65,57.58,57.65,53000.0,35.1135,35.1501,35.1074,35.1501,53000.0
2005-11-21 14:25:00,57.65,57.7,57.63,57.69,24200.0,35.1501,35.1806,35.1379,35.1745,24200.0
2005-11-21 14:30:00,57.68,57.7,57.66,57.67,15800.0,35.1684,35.1806,35.1562,35.1623,15800.0
2005-11-21 14:35:00,57.68,57.77,57.6,57.62,38400.0,35.1684,35.2232,35.1196,35.1318,38400.0
2005-11-21 14:40:00,57.64,57.69,57.61,57.65,27800.0,35.144,35.1745,35.1257,35.1501,27800.0
2005-11-21 14:45:00,57.66,57.75,57.65,57.75,26500.0,35.1562,35.2111,35.1501,35.2111,26500.0
2005-11-21 14:50:00,57.7,57.7,57.66,57.69,31900.0,35.1806,35.1806,35.1562,35.1745,31900.0
2005-11-21 14:55:00,57.69,57.78,57.69,57.75,23200.0,35.1745,35.2293,35.1745,35.2111,23200.0
2005-11-21 15:00:00,57.76,57.77,57.72,57.73,26200.0,35.2171,35.2232,35.1928,35.1989,26200.0
2005-11-21 15:05:00,57.74,57.74,57.71,57.73,24300.0,35.205,35.205,35.1867,35.1989,24300.0
2005-11-21 15:10:00,57.73,57.8,57.72,57.78,33700.0,35.1989,35.2415,35.1928,35.2293,33700.0
2005-11-21 15:15:00,57.78,57.79,57.74,57.75,35200.0,35.2293,35.2354,35.205,35.2111,35200.0
2005-11-21 15:20:00,57.74,57.76,57.72,57.75,21800.0,35.205,35.2171,35.1928,35.2111,21800.0
2005-11-21 15:25:00,57.75,57.76,57.73,57.74,31600.0,35.2111,35.2171,35.1989,35.205,31600.0
2005-11-21 15:30:00,57.75,57.75,57.6,57.69,57300.0,35.2111,35.2111,35.1196,35.1745,57300.0
2005-11-21 15:35:00,57.73,57.79,57.7,57.77,69000.0,35.1989,35.2354,35.1806,35.2232,69000.0
2005-11-21 15:40:00,57.77,57.81,57.77,57.79,109700.0,35.2232,35.2476,35.2232,35.2354,109700.0
2005-11-21 15:45:00,57.8,57.8,57.78,57.79,63200.0,35.2415,35.2415,35.2293,35.2354,63200.0
2005-11-21 15:50:00,57.79,57.8,57.77,57.8,80200.0,35.2354,35.2415,35.2232,35.2415,80200.0
2005-11-21 15:55:00,57.79,57.8,57.74,57.74,85500.0,35.2354,35.2415,35.205,35.205,85500.0
2005-11-22 09:30:00,57.71,57.71,57.44,57.63,161100.0,35.1867,35.1867,35.022,35.1379,161100.0
2005-11-22 09:35:00,57.68,57.68,57.48,57.59,73300.0,35.1684,35.1684,35.0464,35.1135,73300.0
2005-11-22 09:40:00,57.58,57.59,57.43,57.54,45500.0,35.1074,35.1135,35.0159,35.083,45500.0
2005-11-22 09:45:00,57.55,57.68,57.54,57.59,36200.0,35.0891,35.1684,35.083,35.1135,36200.0
2005-11-22 09:50:00,57.59,57.72,57.55,57.6,40700.0,35.1135,35.1928,35.0891,35.1196,40700.0
2005-11-22 09:55:00,57.6,57.71,57.57,57.58,45700.0,35.1196,35.1867,35.1013,35.1074,45700.0
2005-11-22 10:00:00,57.58,57.7,57.58,57.67,31500.0,35.1074,35.1806,35.1074,35.1623,31500.0
2005-11-22 10:05:00,57.66,57.68,57.58,57.58,14500.0,35.1562,35.1684,35.1074,35.1074,14500.0
2005-11-22 10:10:00,57.58,57.6,57.52,57.52,18100.0,35.1074,35.1196,35.0708,35.0708,18100.0
2005-11-22 10:15:00,57.53,57.53,57.4,57.44,30600.0,35.0769,35.0769,34.9977,35.022,30600.0
2005-11-22 10:20:00,57.45,57.51,57.45,57.46,22500.0,35.0281,35.0647,35.0281,35.0342,22500.0
2005-11-22 10:25:00,57.46,57.55,57.45,57.55,30100.0,35.0342,35.0891,35.0281,35.0891,30100.0
2005-11-22 10:30:00,57.55,57.68,57.53,57.68,51800.0,35.0891,35.1684,35.0769,35.1684,51800.0
2005-11-22 10:35:00,57.68,57.73,57.67,57.71,51400.0,35.1684,35.1989,35.1623,35.1867,51400.0
2005-11-22 10:40:00,57.7,57.72,57.69,57.72,32600.0,35.1806,35.1928,35.1745,35.1928,32600.0
2005-11-22 10:45:00,57.72,57.96,57.72,57.78,75700.0,35.1928,35.3391,35.1928,35.2293,75700.0
2005-11-22 10:50:00,57.78,57.81,57.63,57.64,51400.0,35.2293,35.2476,35.1379,35.144,51400.0
2005-11-22 10:55:00,57.65,57.68,57.61,57.61,16400.0,35.1501,35.1684,35.1257,35.1257,16400.0
2005-11-22 11:00:00,57.61,57.68,57.6,57.61,39600.0,35.1257,35.1684,35.1196,35.1257,39600.0
2005-11-22 11:05:00,57.61,57.65,57.6,57.63,28900.0,35.1257,35.1501,35.1196,35.1379,28900.0
2005-11-22 11:10:00,57.65,57.7,57.62,57.65,18600.0,35.1501,35.1806,35.1318,35.1501,18600.0
2005-11-22 11:15:00,57.64,57.65,57.59,57.59,20600.0,35.144,35.1501,35.1135,35.1135,20600.0
2005-11-22 11:20:00,57.6,57.6,57.53,57.53,27900.0,35.1196,35.1196,35.0769,35.0769,27900.0
2005-11-22 11:25:00,57.54,57.65,57.5,57.56,13500.0,35.083,35.1501,35.0586,35.0952,13500.0
2005-11-22 11:30:00,57.57,57.6,57.55,57.6,16400.0,35.1013,35.1196,35.0891,35.1196,16400.0
2005-11-22 11:35:00,57.6,57.64,57.6,57.64,8100.0,35.1196,35.144,35.1196,35.144,8100.0
2005-11-22 11:40:00,57.65,57.72,57.64,57.66,22000.0,35.1501,35.1928,35.144,35.1562,22000.0
2005-11-22 11:45:00,57.66,57.7,57.62,57.7,10100.0,35.1562,35.1806,35.1318,35.1806,10100.0
2005-11-22 11:50:00,57.7,57.77,57.7,57.77,26400.0,35.1806,35.2232,35.1806,35.2232,26400.0
2005-11-22 11:55:00,57.76,57.84,57.76,57.81,28800.0,35.2171,35.2659,35.2171,35.2476,28800.0
2005-11-22 12:00:00,57.81,57.89,57.81,57.86,27500.0,35.2476,35.2964,35.2476,35.2781,27500.0
2005-11-22 12:05:00,57.85,57.89,57.82,57.88,22800.0,35.272,35.2964,35.2537,35.2903,22800.0
2005-11-22 12:10:00,57.89,57.99,57.87,57.98,36100.0,35.2964,35.3574,35.2842,35.3513,36100.0
2005-11-22 12:15:00,57.97,58.07,57.97,58.0,54000.0,35.3452,35.4062,35.3452,35.3635,54000.0
2005-11-22 12:20:00,58.0,58.01,57.94,57.94,27700.0,35.3635,35.3696,35.3269,35.3269,27700.0
2005-11-22 12:25:00,57.95,57.97,57.89,57.96,16200.0,35.333,35.3452,35.2964,35.3391,16200.0
2005-11-22 12:30:00,57.96,57.96,57.83,57.83,11100.0,35.3391,35.3391,35.2598,35.2598,11100.0
2005-11-22 12:35:00,57.82,57.83,57.77,57.82,20100.0,35.2537,35.2598,35.2232,35.2537,20100.0
2005-11-22 12:40:00,57.8,57.9,57.78,57.9,27900.0,35.2415,35.3025,35.2293,35.3025,27900.0
2005-11-22 12:45:00,57.88,57.88,57.71,57.75,42200.0,35.2903,35.2903,35.1867,35.2111,42200.0
2005-11-22 12:50:00,57.75,57.87,57.75,57.86,16900.0,35.2111,35.2842,35.2111,35.2781,16900.0
2005-11-22 12:55:00,57.85,57.89,57.85,57.89,8100.0,35.272,35.2964,35.272,35.2964,8100.0
2005-11-22 13:00:00,57.89,58.02,57.89,58.02,28900.0,35.2964,35.3757,35.2964,35.3757,28900.0
2005-11-22 13:05:00,58.02,58.09,58.02,58.08,19800.0,35.3757,35.4184,35.3757,35.4123,19800.0
2005-11-22 13:10:00,58.07,58.07,58.0,58.02,12200.0,35.4062,35.4062,35.3635,35.3757,12200.0
2005-11-22 13:15:00,58.0,58.0,57.91,57.91,7900.0,35.3635,35.3635,35.3086,35.3086,7900.0
2005-11-22 13:20:00,57.91,57.92,57.9,57.91,14000.0,35.3086,35.3147,35.3025,35.3086,14000.0
2005-11-22 13:25:00,57.9,58.02,57.9,58.02,15700.0,35.3025,35.3757,35.3025,35.3757,15700.0
2005-11-22 13:30:00,58.02,58.02,57.93,57.93,12900.0,35.3757,35.3757,35.3208,35.3208,12900.0
2005-11-22 13:35:00,57.93,57.97,57.93,57.97,6700.0,35.3208,35.3452,35.3208,35.3452,6700.0
2005-11-22 13:40:00,57.95,57.96,57.93,57.94,7500.0,35.333,35.3391,35.3208,35.3269,7500.0
2005-11-22 13:45:00,57.94,57.97,57.93,57.97,9800.0,35.3269,35.3452,35.3208,35.3452,9800.0
2005-11-22 13:50:00,57.98,57.99,57.97,57.98,23800.0,35.3513,35.3574,35.3452,35.3513,23800.0
2005-11-22 13:55:00,57.98,57.99,57.97,57.97,23100.0,35.3513,35.3574,35.3452,35.3452,23100.0
2005-11-22 14:00:00,57.97,58.1,57.96,58.1,46800.0,35.3452,35.4245,35.3391,35.4245,46800.0
2005-11-22 14:05:00,58.1,58.4,58.08,58.4,72500.0,35.4245,35.6074,35.4123,35.6074,72500.0
2005-11-22 14:10:00,58.4,58.42,58.32,58.32,39100.0,35.6074,35.6196,35.5586,35.5586,39100.0
2005-11-22 14:15:00,58.31,58.39,58.25,58.39,34400.0,35.5525,35.6013,35.5159,35.6013,34400.0
2005-11-22 14:20:00,58.37,58.44,58.37,58.42,13500.0,35.5891,35.6318,35.5891,35.6196,13500.0
2005-11-22 14:25:00,58.43,58.47,58.33,58.36,17300.0,35.6257,35.65,35.5647,35.583,17300.0
2005-11-22 14:30:00,58.37,58.46,58.36,58.44,60300.0,35.5891,35.6439,35.583,35.6318,60300.0
2005-11-22 14:35:00,58.45,58.49,58.41,58.47,140300.0,35.6379,35.6622,35.6135,35.65,140300.0
2005-11-22 14:40:00,58.47,58.47,58.43,58.44,27100.0,35.65,35.65,35.6257,35.6318,27100.0
2005-11-22 14:45:00,58.45,58.6,58.44,58.55,83500.0,35.6379,35.7293,35.6318,35.6988,83500.0
2005-11-22 14:50:00,58.55,58.72,58.52,58.72,56700.0,35.6988,35.8025,35.6805,35.8025,56700.0
2005-11-22 14:55:00,58.73,58.78,58.6,58.75,57300.0,35.8086,35.8391,35.7293,35.8208,57300.0
2005-11-22 15:00:00,58.75,58.86,58.73,58.74,41400.0,35.8208,35.8878,35.8086,35.8147,41400.0
2005-11-22 15:05:00,58.74,58.87,58.74,58.83,31400.0,35.8147,35.8939,35.8147,35.8695,31400.0
2005-11-22 15:10:00,58.83,58.9,58.83,58.86,45300.0,35.8695,35.9122,35.8695,35.8878,45300.0
2005-11-22 15:15:00,58.86,58.86,58.71,58.73,64300.0,35.8878,35.8878,35.7964,35.8086,64300.0
2005-11-22 15:20:00,58.73,58.75,58.69,58.7,54800.0,35.8086,35.8208,35.7842,35.7903,54800.0
2005-11-22 15:25:00,58.69,58.76,58.68,58.76,34400.0,35.7842,35.8269,35.7781,35.8269,34400.0
2005-11-22 15:30:00,58.77,58.81,58.72,58.72,50600.0,35.833,35.8573,35.8025,35.8025,50600.0
2005-11-22 15:35:00,58.72,58.73,58.61,58.62,53100.0,35.8025,35.8086,35.7354,35.7415,53100.0
2005-11-22 15:40:00,58.61,58.66,58.61,58.65,53700.0,35.7354,35.7659,35.7354,35.7598,53700.0
2005-11-22 15:45:00,58.65,58.72,58.65,58.65,56700.0,35.7598,35.8025,35.7598,35.7598,56700.0
2005-11-22 15:50:00,58.66,58.68,58.6,58.65,97300.0,35.7659,35.7781,35.7293,35.7598,97300.0
2005-11-22 15:55:00,58.63,58.76,58.62,58.76,103200.0,35.7476,35.8269,35.7415,35.8269,103200.0
2005-11-23 09:30:00,58.6,58.61,58.11,58.15,110700.0,35.7293,35.7354,35.4305,35.4549,110700.0
2005-11-23 09:35:00,58.14,58.14,57.9,58.08,62500.0,35.4488,35.4488,35.3025,35.4123,62500.0
2005-11-23 09:40:00,58.05,58.2,58.0,58.04,38700.0,35.394,35.4854,35.3635,35.3879,38700.0
2005-11-23 09:45:00,58.05,58.13,57.91,57.93,43600.0,35.394,35.4427,35.3086,35.3208,43600.0
2005-11-23 09:50:00,57.94,58.03,57.91,58.0,40300.0,35.3269,35.3818,35.3086,35.3635,40300.0
2005-11-23 09:55:00,58.0,58.12,58.0,58.05,40000.0,35.3635,35.4366,35.3635,35.394,40000.0
2005-11-23 10:00:00,58.02,58.08,58.0,58.08,43500.0,35.3757,35.4123,35.3635,35.4123,43500.0
2005-11-23 10:05:00,58.06,58.3,58.05,58.3,32800.0,35.4001,35.5464,35.394,35.5464,32800.0
2005-11-23 10:10:00,58.29,58.29,58.15,58.19,42100.0,35.5403,35.5403,35.4549,35.4793,42100.0
2005-11-23 10:15:00,58.18,58.49,58.18,58.29,67000.0,35.4732,35.6622,35.4732,35.5403,67000.0
2005-11-23 10:20:00,58.28,58.28,58.17,58.24,29000.0,35.5342,35.5342,35.4671,35.5098,29000.0
2005-11-23 10:25:00,58.22,58.27,58.21,58.27,14300.0,35.4976,35.5281,35.4915,35.5281,14300.0
2005-11-23 10:30:00,58.24,58.43,58.23,58.42,34700.0,35.5098,35.6257,35.5037,35.6196,34700.0
2005-11-23 10:35:00,58.41,58.42,58.3,58.3,14300.0,35.6135,35.6196,35.5464,35.5464,14300.0
2005-11-23 10:40:00,58.31,58.32,58.26,58.26,5800.0,35.5525,35.5586,35.522,35.522,5800.0
2005-11-23 10:45:00,58.26,58.3,58.24,58.29,23400.0,35.522,35.5464,35.5098,35.5403,23400.0
2005-11-23 10:50:00,58.3,58.3,58.26,58.28,10100.0,35.5464,35.5464,35.522,35.5342,10100.0
2005-11-23 10:55:00,58.26,58.26,58.18,58.18,25500.0,35.522,35.522,35.4732,35.4732,25500.0
2005-11-23 11:00:00,58.17,58.17,58.04,58.04,36900.0,35.4671,35.4671,35.3879,35.3879,36900.0
2005-11-23 11:05:00,58.04,58.08,57.95,57.98,79700.0,35.3879,35.4123,35.333,35.3513,79700.0
2005-11-23 11:10:00,57.98,57.99,57.9,57.91,53400.0,35.3513,35.3574,35.3025,35.3086,53400.0
2005-11-23 11:15:00,57.91,57.92,57.88,57.89,55800.0,35.3086,35.3147,35.2903,35.2964,55800.0
2005-11-23 11:20:00,57.89,57.9,57.86,57.9,38900.0,35.2964,35.3025,35.2781,35.3025,38900.0
2005-11-23 11:25:00,57.9,57.97,57.89,57.95,138200.0,35.3025,35.3452,35.2964,35.333,138200.0
2005-11-23 11:30:00,57.97,58.02,57.94,58.02,34800.0,35.3452,35.3757,35.3269,35.3757,34800.0
2005-11-23 11:35:00,58.03,58.14,58.02,58.07,35700.0,35.3818,35.4488,35.3757,35.4062,35700.0
2005-11-23 11:40:00,58.06,58.08,58.02,58.03,25600.0,35.4001,35.4123,35.3757,35.3818,25600.0
2005-11-23 11:45:00,58.04,58.07,58.03,58.05,27700.0,35.3879,35.4062,35.3818,35.394,27700.0
2005-11-23 11:50:00,58.07,58.13,58.06,58.13,32700.0,35.4062,35.4427,35.4001,35.4427,32700.0
2005-11-23 11:55:00,58.12,58.14,58.11,58.13,18700.0,35.4366,35.4488,35.4305,35.4427,18700.0
2005-11-23 12:00:00,58.14,58.17,58.13,58.17,18700.0,35.4488,35.4671,35.4427,35.4671,18700.0
2005-11-23 12:05:00,58.16,58.17,58.06,58.07,19800.0,35.461,35.4671,35.4001,35.4062,19800.0
2005-11-23 12:10:00,58.06,58.06,58.0,58.04,17500.0,35.4001,35.4001,35.3635,35.3879,17500.0
2005-11-23 12:15:00,58.04,58.07,58.04,58.05,30600.0,35.3879,35.4062,35.3879,35.394,30600.0
2005-11-23 12:20:00,58.03,58.04,57.93,57.93,19900.0,35.3818,35.3879,35.3208,35.3208,19900.0
2005-11-23 12:25:00,57.9,58.0,57.9,57.99,26200.0,35.3025,35.3635,35.3025,35.3574,26200.0
2005-11-23 12:30:00,58.0,58.1,57.98,58.09,71000.0,35.3635,35.4245,35.3513,35.4184,71000.0
2005-11-23 12:35:00,58.05,58.05,58.03,58.04,20600.0,35.394,35.394,35.3818,35.3879,20600.0
2005-11-23 12:40:00,58.03,58.1,58.0,58.1,58400.0,35.3818,35.4245,35.3635,35.4245,58400.0
2005-11-23 12:45:00,58.08,58.24,58.07,58.16,31100.0,35.4123,35.5098,35.4062,35.461,31100.0
2005-11-23 12:50:00,58.15,58.16,58.12,58.13,14700.0,35.4549,35.461,35.4366,35.4427,14700.0
2005-11-23 12:55:00,58.12,58.13,58.07,58.09,16800.0,35.4366,35.4427,35.4062,35.4184,16800.0
2005-11-23 13:00:00,58.1,58.11,58.07,58.1,22400.0,35.4245,35.4305,35.4062,35.4245,22400.0
2005-11-23 13:05:00,58.1,58.1,58.05,58.05,5700.0,35.4245,35.4245,35.394,35.394,5700.0
2005-11-23 13:10:00,58.05,58.09,58.04,58.09,16900.0,35.394,35.4184,35.3879,35.4184,16900.0
2005-11-23 13:15:00,58.09,58.1,58.06,58.06,10600.0,35.4184,35.4245,35.4001,35.4001,10600.0
2005-11-23 13:20:00,58.06,58.07,58.05,58.05,5600.0,35.4001,35.4062,35.394,35.394,5600.0
2005-11-23 13:25:00,58.04,58.04,58.0,58.01,5500.0,35.3879,35.3879,35.3635,35.3696,5500.0
2005-11-23 13:30:00,58.0,58.04,57.99,58.02,54200.0,35.3635,35.3879,35.3574,35.3757,54200.0
2005-11-23 13:35:00,58.01,58.02,57.98,57.98,17300.0,35.3696,35.3757,35.3513,35.3513,17300.0
2005-11-23 13:40:00,57.97,57.98,57.95,57.98,13200.0,35.3452,35.3513,35.333,35.3513,13200.0
2005-11-23 13:45:00,57.98,57.98,57.93,57.94,15700.0,35.3513,35.3513,35.3208,35.3269,15700.0
2005-11-23 13:50:00,57.93,58.03,57.92,58.0,32400.0,35.3208,35.3818,35.3147,35.3635,32400.0
2005-11-23 13:55:00,58.0,58.02,57.98,57.99,16200.0,35.3635,35.3757,35.3513,35.3574,16200.0
2005-11-23 14:00:00,57.99,58.0,57.96,57.97,12200.0,35.3574,35.3635,35.3391,35.3452,12200.0
2005-11-23 14:05:00,57.98,57.99,57.91,57.95,28500.0,35.3513,35.3574,35.3086,35.333,28500.0
2005-11-23 14:10:00,57.93,57.98,57.93,57.97,8700.0,35.3208,35.3513,35.3208,35.3452,8700.0
2005-11-23 14:15:00,57.97,57.98,57.97,57.97,8600.0,35.3452,35.3513,35.3452,35.3452,8600.0
2005-11-23 14:20:00,57.98,58.0,57.95,57.99,50500.0,35.3513,35.3635,35.333,35.3574,50500.0
2005-11-23 14:25:00,58.0,58.03,57.99,58.02,32800.0,35.3635,35.3818,35.3574,35.3757,32800.0
2005-11-23 14:30:00,58.04,58.04,58.03,58.03,15300.0,35.3879,35.3879,35.3818,35.3818,15300.0
2005-11-23 14:35:00,58.03,58.03,58.0,58.02,12200.0,35.3818,35.3818,35.3635,35.3757,12200.0
2005-11-23 14:40:00,58.02,58.07,58.02,58.07,14600.0,35.3757,35.4062,35.3757,35.4062,14600.0
2005-11-23 14:45:00,58.07,58.17,58.06,58.17,28900.0,35.4062,35.4671,35.4001,35.4671,28900.0
2005-11-23 14:50:00,58.18,58.19,58.15,58.18,33000.0,35.4732,35.4793,35.4549,35.4732,33000.0
2005-11-23 14:55:00,58.19,58.19,58.15,58.16,19600.0,35.4793,35.4793,35.4549,35.461,19600.0
2005-11-23 15:00:00,58.15,58.16,58.11,58.11,25900.0,35.4549,35.461,35.4305,35.4305,25900.0
2005-11-23 15:05:00,58.12,58.13,58.1,58.12,19100.0,35.4366,35.4427,35.4245,35.4366,19100.0
2005-11-23 15:10:00,58.11,58.11,58.01,58.06,44300.0,35.4305,35.4305,35.3696,35.4001,44300.0
2005-11-23 15:15:00,58.04,58.07,58.0,58.02,26800.0,35.3879,35.4062,35.3635,35.3757,26800.0
2005-11-23 15:20:00,58.02,58.18,58.02,58.14,23600.0,35.3757,35.4732,35.3757,35.4488,23600.0
2005-11-23 15:25:00,58.16,58.16,58.1,58.1,20200.0,35.461,35.461,35.4245,35.4245,20200.0
2005-11-23 15:30:00,58.1,58.19,58.1,58.15,23200.0,35.4245,35.4793,35.4245,35.4549,23200.0
2005-11-23 15:35:00,58.16,58.17,58.05,58.1,37200.0,35.461,35.4671,35.394,35.4245,37200.0
2005-11-23 15:40:00,58.11,58.19,58.07,58.13,27100.0,35.4305,35.4793,35.4062,35.4427,27100.0
2005-11-23 15:45:00,58.12,58.14,58.01,58.01,48400.0,35.4366,35.4488,35.3696,35.3696,48400.0
2005-11-23 15:50:00,58.02,58.11,58.0,58.04,55000.0,35.3757,35.4305,35.3635,35.3879,55000.0
2005-11-23 15:55:00,58.03,58.06,58.03,58.06,50600.0,35.3818,35.4001,35.3818,35.4001,50600.0
2005-11-25 09:30:00,58.02,58.21,58.01,58.2,78900.0,35.3757,35.4915,35.3696,35.4854,78900.0
2005-11-25 09:35:00,58.15,58.3,58.14,58.27,17600.0,35.4549,35.5464,35.4488,35.5281,17600.0
2005-11-25 09:40:00,58.27,58.48,58.26,58.39,38500.0,35.5281,35.6561,35.522,35.6013,38500.0
2005-11-25 09:45:00,58.4,58.4,58.29,58.3,22700.0,35.6074,35.6074,35.5403,35.5464,22700.0
2005-11-25 09:50:00,58.29,58.37,58.29,58.34,16100.0,35.5403,35.5891,35.5403,35.5708,16100.0
2005-11-25 09:55:00,58.34,58.39,58.32,58.38,16500.0,35.5708,35.6013,35.5586,35.5952,16500.0
2005-11-25 10:00:00,58.38,58.43,58.36,58.36,17400.0,35.5952,35.6257,35.583,35.583,17400.0
2005-11-25 10:05:00,58.33,58.4,58.33,58.38,8800.0,35.5647,35.6074,35.5647,35.5952,8800.0
2005-11-25 10:10:00,58.37,58.43,58.36,58.42,11900.0,35.5891,35.6257,35.583,35.6196,11900.0
2005-11-25 10:15:00,58.43,58.47,58.29,58.38,23800.0,35.6257,35.65,35.5403,35.5952,23800.0
2005-11-25 10:20:00,58.34,58.38,58.31,58.37,23100.0,35.5708,35.5952,35.5525,35.5891,23100.0
2005-11-25 10:25:00,58.36,58.37,58.3,58.31,14500.0,35.583,35.5891,35.5464,35.5525,14500.0
2005-11-25 10:30:00,58.3,58.32,58.22,58.26,9400.0,35.5464,35.5586,35.4976,35.522,9400.0
2005-11-25 10:35:00,58.26,58.26,58.18,58.2,9900.0,35.522,35.522,35.4732,35.4854,9900.0
2005-11-25 10:40:00,58.18,58.18,58.14,58.18,13400.0,35.4732,35.4732,35.4488,35.4732,13400.0
2005-11-25 10:45:00,58.16,58.19,58.1,58.19,18200.0,35.461,35.4793,35.4245,35.4793,18200.0
2005-11-25 10:50:00,58.16,58.2,58.1,58.1,9600.0,35.461,35.4854,35.4245,35.4245,9600.0
2005-11-25 10:55:00,58.1,58.1,58.04,58.07,17000.0,35.4245,35.4245,35.3879,35.4062,17000.0
2005-11-25 11:00:00,58.05,58.09,58.03,58.03,11400.0,35.394,35.4184,35.3818,35.3818,11400.0
2005-11-25 11:05:00,58.06,58.06,58.03,58.06,8900.0,35.4001,35.4001,35.3818,35.4001,8900.0
2005-11-25 11:10:00,58.06,58.1,58.05,58.1,8900.0,35.4001,35.4245,35.394,35.4245,8900.0
2005-11-25 11:15:00,58.09,58.11,58.08,58.11,8000.0,35.4184,35.4305,35.4123,35.4305,8000.0
2005-11-25 11:20:00,58.11,58.14,58.08,58.11,6900.0,35.4305,35.4488,35.4123,35.4305,6900.0
2005-11-25 11:25:00,58.13,58.15,58.1,58.13,3900.0,35.4427,35.4549,35.4245,35.4427,3900.0
2005-11-25 11:30:00,58.12,58.15,58.09,58.13,10200.0,35.4366,35.4549,35.4184,35.4427,10200.0
2005-11-25 11:35:00,58.12,58.14,58.1,58.11,7500.0,35.4366,35.4488,35.4245,35.4305,7500.0
2005-11-25 11:40:00,58.1,58.11,58.07,58.08,9300.0,35.4245,35.4305,35.4062,35.4123,9300.0
2005-11-25 11:45:00,58.08,58.13,58.07,58.11,10200.0,35.4123,35.4427,35.4062,35.4305,10200.0
2005-11-25 11:50:00,58.11,58.13,58.11,58.12,6900.0,35.4305,35.4427,35.4305,35.4366,6900.0
2005-11-25 11:55:00,58.12,58.14,58.12,58.13,13100.0,35.4366,35.4488,35.4366,35.4427,13100.0
2005-11-25 12:00:00,58.12,58.13,58.11,58.13,6800.0,35.4366,35.4427,35.4305,35.4427,6800.0
2005-11-25 12:05:00,58.13,58.15,58.13,58.14,6000.0,35.4427,35.4549,35.4427,35.4488,6000.0
2005-11-25 12:10:00,58.14,58.15,58.11,58.13,6800.0,35.4488,35.4549,35.4305,35.4427,6800.0
2005-11-25 12:15:00,58.14,58.15,58.12,58.15,11100.0,35.4488,35.4549,35.4366,35.4549,11100.0
2005-11-25 12:20:00,58.14,58.15,58.12,58.15,22900.0,35.4488,35.4549,35.4366,35.4549,22900.0
2005-11-25 12:25:00,58.15,58.15,58.14,58.14,5700.0,35.4549,35.4549,35.4488,35.4488,5700.0
2005-11-25 12:30:00,58.15,58.15,58.0,58.0,30700.0,35.4549,35.4549,35.3635,35.3635,30700.0
2005-11-25 12:35:00,58.0,58.03,57.99,58.01,52800.0,35.3635,35.3818,35.3574,35.3696,52800.0
2005-11-25 12:40:00,58.01,58.02,57.95,57.99,43300.0,35.3696,35.3757,35.333,35.3574,43300.0
2005-11-25 12:45:00,58.0,58.0,57.9,57.9,33400.0,35.3635,35.3635,35.3025,35.3025,33400.0
2005-11-25 12:50:00,57.91,57.93,57.89,57.93,32700.0,35.3086,35.3208,35.2964,35.3208,32700.0
2005-11-25 12:55:00,57.93,58.02,57.93,57.98,38100.0,35.3208,35.3757,35.3208,35.3513,38100.0
2005-11-25 13:00:00,57.95,57.95,57.95,57.95,39300.0,35.333,35.333,35.333,35.333,39300.0
2005-11-25 13:05:00,57.85,57.85,57.85,57.85,300.0,35.272,35.272,35.272,35.272,300.0
2005-11-25 13:10:00,57.85,57.85,57.85,57.85,0.0,35.272,35.272,35.272,35.272,0.0
2005-11-25 13:15:00,57.85,57.85,57.85,57.85,0.0,35.272,35.272,35.272,35.272,0.0
2005-11-25 13:20:00,57.85,57.85,57.85,57.85,0.0,35.272,35.272,35.272,35.272,0.0
2005-11-25 13:25:00,57.85,57.85,57.85,57.85,0.0,35.272,35.272,35.272,35.272,0.0
2005-11-25 13:30:00,57.95,57.95,57.95,57.95,200.0,35.333,35.333,35.333,35.333,200.0
2005-11-25 13:35:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 13:40:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 13:45:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 13:50:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 13:55:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:00:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:05:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:10:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:15:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:20:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:25:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:30:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:35:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:40:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:45:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:50:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 14:55:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:00:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:05:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:10:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:15:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:20:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:25:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:30:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:35:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:40:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:45:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:50:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-25 15:55:00,57.95,57.95,57.95,57.95,0.0,35.333,35.333,35.333,35.333,0.0
2005-11-28 09:30:00,57.98,58.15,57.93,58.15,90400.0,35.3513,35.4549,35.3208,35.4549,90400.0
2005-11-28 09:35:00,58.15,58.15,57.93,58.12,30100.0,35.4549,35.4549,35.3208,35.4366,30100.0
2005-11-28 09:40:00,58.09,58.22,58.0,58.15,35300.0,35.4184,35.4976,35.3635,35.4549,35300.0
2005-11-28 09:45:00,58.08,58.18,58.01,58.15,31600.0,35.4123,35.4732,35.3696,35.4549,31600.0
2005-11-28 09:50:00,58.13,58.17,58.09,58.11,21700.0,35.4427,35.4671,35.4184,35.4305,21700.0
2005-11-28 09:55:00,58.11,58.14,57.77,57.77,32600.0,35.4305,35.4488,35.2232,35.2232,32600.0
2005-11-28 10:00:00,57.77,57.81,57.76,57.76,61200.0,35.2232,35.2476,35.2171,35.2171,61200.0
2005-11-28 10:05:00,57.75,57.75,57.59,57.6,87400.0,35.2111,35.2111,35.1135,35.1196,87400.0
2005-11-28 10:10:00,57.6,57.63,57.4,57.46,58700.0,35.1196,35.1379,34.9977,35.0342,58700.0
2005-11-28 10:15:00,57.46,57.47,57.41,57.42,19800.0,35.0342,35.0403,35.0037,35.0098,19800.0
2005-11-28 10:20:00,57.42,57.51,57.42,57.49,19500.0,35.0098,35.0647,35.0098,35.0525,19500.0
2005-11-28 10:25:00,57.49,57.49,57.12,57.2,47700.0,35.0525,35.0525,34.8269,34.8757,47700.0
2005-11-28 10:30:00,57.2,57.3,57.2,57.21,25700.0,34.8757,34.9367,34.8757,34.8818,25700.0
2005-11-28 10:35:00,57.22,57.4,57.21,57.4,18500.0,34.8879,34.9977,34.8818,34.9977,18500.0
2005-11-28 10:40:00,57.38,57.5,57.35,57.44,40300.0,34.9855,35.0586,34.9672,35.022,40300.0
2005-11-28 10:45:00,57.44,57.45,57.34,57.4,28800.0,35.022,35.0281,34.9611,34.9977,28800.0
2005-11-28 10:50:00,57.4,57.59,57.38,57.55,40100.0,34.9977,35.1135,34.9855,35.0891,40100.0
2005-11-28 10:55:00,57.62,57.63,57.58,57.62,13700.0,35.1318,35.1379,35.1074,35.1318,13700.0
2005-11-28 11:00:00,57.6,57.65,57.58,57.59,18700.0,35.1196,35.1501,35.1074,35.1135,18700.0
2005-11-28 11:05:00,57.58,57.63,57.57,57.62,10900.0,35.1074,35.1379,35.1013,35.1318,10900.0
2005-11-28 11:10:00,57.64,57.65,57.59,57.65,20800.0,35.144,35.1501,35.1135,35.1501,20800.0
2005-11-28 11:15:00,57.64,57.7,57.64,57.68,18700.0,35.144,35.1806,35.144,35.1684,18700.0
2005-11-28 11:20:00,57.69,57.72,57.62,57.62,23600.0,35.1745,35.1928,35.1318,35.1318,23600.0
2005-11-28 11:25:00,57.63,57.63,57.59,57.6,17900.0,35.1379,35.1379,35.1135,35.1196,17900.0
2005-11-28 11:30:00,57.59,57.71,57.59,57.71,17500.0,35.1135,35.1867,35.1135,35.1867,17500.0
2005-11-28 11:35:00,57.72,57.8,57.71,57.77,22300.0,35.1928,35.2415,35.1867,35.2232,22300.0
2005-11-28 11:40:00,57.77,57.79,57.74,57.76,14600.0,35.2232,35.2354,35.205,35.2171,14600.0
2005-11-28 11:45:00,57.77,57.8,57.76,57.78,21300.0,35.2232,35.2415,35.2171,35.2293,21300.0
2005-11-28 11:50:00,57.77,57.89,57.74,57.84,41600.0,35.2232,35.2964,35.205,35.2659,41600.0
2005-11-28 11:55:00,57.84,57.91,57.8,57.8,56100.0,35.2659,35.3086,35.2415,35.2415,56100.0
2005-11-28 12:00:00,57.82,57.82,57.69,57.7,28700.0,35.2537,35.2537,35.1745,35.1806,28700.0
2005-11-28 12:05:00,57.71,57.71,57.68,57.69,13000.0,35.1867,35.1867,35.1684,35.1745,13000.0
2005-11-28 12:10:00,57.71,57.8,57.7,57.78,8600.0,35.1867,35.2415,35.1806,35.2293,8600.0
2005-11-28 12:15:00,57.78,57.79,57.77,57.77,13300.0,35.2293,35.2354,35.2232,35.2232,13300.0
2005-11-28 12:20:00,57.76,57.77,57.68,57.68,16900.0,35.2171,35.2232,35.1684,35.1684,16900.0
2005-11-28 12:25:00,57.69,57.73,57.68,57.7,22900.0,35.1745,35.1989,35.1684,35.1806,22900.0
2005-11-28 12:30:00,57.7,57.73,57.67,57.67,19900.0,35.1806,35.1989,35.1623,35.1623,19900.0
2005-11-28 12:35:00,57.66,57.66,57.61,57.62,8800.0,35.1562,35.1562,35.1257,35.1318,8800.0
2005-11-28 12:40:00,57.62,57.67,57.61,57.66,9500.0,35.1318,35.1623,35.1257,35.1562,9500.0
2005-11-28 12:45:00,57.66,57.67,57.61,57.61,14200.0,35.1562,35.1623,35.1257,35.1257,14200.0
2005-11-28 12:50:00,57.61,57.65,57.61,57.62,10300.0,35.1257,35.1501,35.1257,35.1318,10300.0
2005-11-28 12:55:00,57.63,57.68,57.58,57.6,19400.0,35.1379,35.1684,35.1074,35.1196,19400.0
2005-11-28 13:00:00,57.61,57.62,57.52,57.58,30000.0,35.1257,35.1318,35.0708,35.1074,30000.0
2005-11-28 13:05:00,57.56,57.6,57.52,57.52,20400.0,35.0952,35.1196,35.0708,35.0708,20400.0
2005-11-28 13:10:00,57.52,57.52,57.44,57.51,20000.0,35.0708,35.0708,35.022,35.0647,20000.0
2005-11-28 13:15:00,57.48,57.51,57.44,57.46,76700.0,35.0464,35.0647,35.022,35.0342,76700.0
2005-11-28 13:20:00,57.49,57.5,57.47,57.5,23200.0,35.0525,35.0586,35.0403,35.0586,23200.0
2005-11-28 13:25:00,57.49,57.57,57.48,57.52,23900.0,35.0525,35.1013,35.0464,35.0708,23900.0
2005-11-28 13:30:00,57.55,57.55,57.37,57.38,33900.0,35.0891,35.0891,34.9794,34.9855,33900.0
2005-11-28 13:35:00,57.4,57.45,57.4,57.44,11100.0,34.9977,35.0281,34.9977,35.022,11100.0
2005-11-28 13:40:00,57.44,57.49,57.43,57.48,16800.0,35.022,35.0525,35.0159,35.0464,16800.0
2005-11-28 13:45:00,57.47,57.47,57.39,57.41,16100.0,35.0403,35.0403,34.9916,35.0037,16100.0
2005-11-28 13:50:00,57.37,57.4,57.34,57.39,27900.0,34.9794,34.9977,34.9611,34.9916,27900.0
2005-11-28 13:55:00,57.4,57.43,57.39,57.42,12500.0,34.9977,35.0159,34.9916,35.0098,12500.0
2005-11-28 14:00:00,57.41,57.41,57.37,57.4,14500.0,35.0037,35.0037,34.9794,34.9977,14500.0
2005-11-28 14:05:00,57.4,57.4,57.36,57.37,19300.0,34.9977,34.9977,34.9733,34.9794,19300.0
2005-11-28 14:10:00,57.38,57.42,57.36,57.4,14800.0,34.9855,35.0098,34.9733,34.9977,14800.0
2005-11-28 14:15:00,57.4,57.4,57.35,57.35,25700.0,34.9977,34.9977,34.9672,34.9672,25700.0
2005-11-28 14:20:00,57.34,57.35,57.3,57.31,15200.0,34.9611,34.9672,34.9367,34.9428,15200.0
2005-11-28 14:25:00,57.32,57.37,57.32,57.35,34700.0,34.9489,34.9794,34.9489,34.9672,34700.0
2005-11-28 14:30:00,57.31,57.34,57.26,57.26,20500.0,34.9428,34.9611,34.9123,34.9123,20500.0
2005-11-28 14:35:00,57.26,57.34,57.21,57.3,28900.0,34.9123,34.9611,34.8818,34.9367,28900.0
2005-11-28 14:40:00,57.3,57.38,57.3,57.38,15300.0,34.9367,34.9855,34.9367,34.9855,15300.0
2005-11-28 14:45:00,57.38,57.38,57.35,57.38,16800.0,34.9855,34.9855,34.9672,34.9855,16800.0
2005-11-28 14:50:00,57.4,57.46,57.39,57.46,19300.0,34.9977,35.0342,34.9916,35.0342,19300.0
2005-11-28 14:55:00,57.45,57.48,57.43,57.44,19700.0,35.0281,35.0464,35.0159,35.022,19700.0
2005-11-28 15:00:00,57.45,57.5,57.42,57.48,16400.0,35.0281,35.0586,35.0098,35.0464,16400.0
2005-11-28 15:05:00,57.46,57.57,57.46,57.57,16300.0,35.0342,35.1013,35.0342,35.1013,16300.0
2005-11-28 15:10:00,57.58,57.62,57.54,57.54,26400.0,35.1074,35.1318,35.083,35.083,26400.0
2005-11-28 15:15:00,57.56,57.56,57.49,57.5,23900.0,35.0952,35.0952,35.0525,35.0586,23900.0
2005-11-28 15:20:00,57.51,57.51,57.44,57.49,29500.0,35.0647,35.0647,35.022,35.0525,29500.0
2005-11-28 15:25:00,57.5,57.56,57.49,57.56,26700.0,35.0586,35.0952,35.0525,35.0952,26700.0
2005-11-28 15:30:00,57.56,57.58,57.54,57.58,19600.0,35.0952,35.1074,35.083,35.1074,19600.0
2005-11-28 15:35:00,57.58,57.6,57.51,57.54,33200.0,35.1074,35.1196,35.0647,35.083,33200.0
2005-11-28 15:40:00,57.53,57.56,57.5,57.53,28500.0,35.0769,35.0952,35.0586,35.0769,28500.0
2005-11-28 15:45:00,57.53,57.54,57.46,57.46,29000.0,35.0769,35.083,35.0342,35.0342,29000.0
2005-11-28 15:50:00,57.46,57.47,57.44,57.47,60400.0,35.0342,35.0403,35.022,35.0403,60400.0
2005-11-28 15:55:00,57.47,57.5,57.47,57.49,41100.0,35.0403,35.0586,35.0403,35.0525,41100.0
2005-11-29 09:30:00,57.45,57.72,57.4,57.42,193900.0,35.0281,35.1928,34.9977,35.0098,193900.0
2005-11-29 09:35:00,57.44,57.53,57.41,57.48,20900.0,35.022,35.0769,35.0037,35.0464,20900.0
2005-11-29 09:40:00,57.48,57.5,57.38,57.46,27400.0,35.0464,35.0586,34.9855,35.0342,27400.0
2005-11-29 09:45:00,57.47,57.56,57.4,57.47,29300.0,35.0403,35.0952,34.9977,35.0403,29300.0
2005-11-29 09:50:00,57.49,57.5,57.41,57.5,40000.0,35.0525,35.0586,35.0037,35.0586,40000.0
2005-11-29 09:55:00,57.49,57.58,57.47,57.52,37500.0,35.0525,35.1074,35.0403,35.0708,37500.0
2005-11-29 10:00:00,57.52,57.66,57.51,57.6,83400.0,35.0708,35.1562,35.0647,35.1196,83400.0
2005-11-29 10:05:00,57.56,57.59,57.5,57.54,66200.0,35.0952,35.1135,35.0586,35.083,66200.0
2005-11-29 10:10:00,57.54,57.63,57.54,57.62,73800.0,35.083,35.1379,35.083,35.1318,73800.0
2005-11-29 10:15:00,57.61,57.7,57.61,57.7,58800.0,35.1257,35.1806,35.1257,35.1806,58800.0
2005-11-29 10:20:00,57.7,57.79,57.69,57.72,61500.0,35.1806,35.2354,35.1745,35.1928,61500.0
2005-11-29 10:25:00,57.75,57.79,57.72,57.75,25400.0,35.2111,35.2354,35.1928,35.2111,25400.0
2005-11-29 10:30:00,57.79,57.79,57.74,57.75,38600.0,35.2354,35.2354,35.205,35.2111,38600.0
2005-11-29 10:35:00,57.73,57.8,57.72,57.79,38500.0,35.1989,35.2415,35.1928,35.2354,38500.0
2005-11-29 10:40:00,57.79,57.8,57.77,57.77,24900.0,35.2354,35.2415,35.2232,35.2232,24900.0
2005-11-29 10:45:00,57.76,57.76,57.69,57.69,35400.0,35.2171,35.2171,35.1745,35.1745,35400.0
2005-11-29 10:50:00,57.69,57.79,57.69,57.79,54600.0,35.1745,35.2354,35.1745,35.2354,54600.0
2005-11-29 10:55:00,57.79,57.8,57.76,57.76,14200.0,35.2354,35.2415,35.2171,35.2171,14200.0
2005-11-29 11:00:00,57.76,57.79,57.72,57.75,22100.0,35.2171,35.2354,35.1928,35.2111,22100.0
2005-11-29 11:05:00,57.77,57.8,57.68,57.68,35700.0,35.2232,35.2415,35.1684,35.1684,35700.0
2005-11-29 11:10:00,57.68,57.69,57.59,57.61,31900.0,35.1684,35.1745,35.1135,35.1257,31900.0
2005-11-29 11:15:00,57.61,57.67,57.6,57.67,125100.0,35.1257,35.1623,35.1196,35.1623,125100.0
2005-11-29 11:20:00,57.67,57.74,57.67,57.69,235100.0,35.1623,35.205,35.1623,35.1745,235100.0
2005-11-29 11:25:00,57.7,57.71,57.67,57.68,21000.0,35.1806,35.1867,35.1623,35.1684,21000.0
2005-11-29 11:30:00,57.69,57.71,57.65,57.7,31800.0,35.1745,35.1867,35.1501,35.1806,31800.0
2005-11-29 11:35:00,57.68,57.7,57.67,57.69,17300.0,35.1684,35.1806,35.1623,35.1745,17300.0
2005-11-29 11:40:00,57.69,57.7,57.67,57.67,16300.0,35.1745,35.1806,35.1623,35.1623,16300.0
2005-11-29 11:45:00,57.65,57.67,57.6,57.6,16100.0,35.1501,35.1623,35.1196,35.1196,16100.0
2005-11-29 11:50:00,57.6,57.62,57.55,57.55,22300.0,35.1196,35.1318,35.0891,35.0891,22300.0
2005-11-29 11:55:00,57.52,57.56,57.47,57.49,33700.0,35.0708,35.0952,35.0403,35.0525,33700.0
2005-11-29 12:00:00,57.49,57.49,57.43,57.43,20500.0,35.0525,35.0525,35.0159,35.0159,20500.0
2005-11-29 12:05:00,57.42,57.46,57.41,57.41,21500.0,35.0098,35.0342,35.0037,35.0037,21500.0
2005-11-29 12:10:00,57.41,57.42,57.36,57.38,18100.0,35.0037,35.0098,34.9733,34.9855,18100.0
2005-11-29 12:15:00,57.37,57.49,57.29,57.3,21800.0,34.9794,35.0525,34.9306,34.9367,21800.0
2005-11-29 12:20:00,57.29,57.35,57.29,57.35,14400.0,34.9306,34.9672,34.9306,34.9672,14400.0
2005-11-29 12:25:00,57.34,57.34,57.31,57.33,16900.0,34.9611,34.9611,34.9428,34.955,16900.0
2005-11-29 12:30:00,57.25,57.29,57.2,57.2,42200.0,34.9062,34.9306,34.8757,34.8757,42200.0
2005-11-29 12:35:00,57.2,57.21,57.19,57.21,18500.0,34.8757,34.8818,34.8696,34.8818,18500.0
2005-11-29 12:40:00,57.2,57.22,57.18,57.18,19300.0,34.8757,34.8879,34.8635,34.8635,19300.0
2005-11-29 12:45:00,57.2,57.22,57.18,57.18,17000.0,34.8757,34.8879,34.8635,34.8635,17000.0
2005-11-29 12:50:00,57.19,57.19,57.04,57.09,18500.0,34.8696,34.8696,34.7782,34.8086,18500.0
2005-11-29 12:55:00,57.1,57.12,57.0,57.05,76300.0,34.8147,34.8269,34.7538,34.7843,76300.0
2005-11-29 13:00:00,57.05,57.09,56.94,56.99,79600.0,34.7843,34.8086,34.7172,34.7477,79600.0
2005-11-29 13:05:00,56.99,57.01,56.98,57.0,38000.0,34.7477,34.7599,34.7416,34.7538,38000.0
2005-11-29 13:10:00,56.98,57.04,56.97,57.04,143600.0,34.7416,34.7782,34.7355,34.7782,143600.0
2005-11-29 13:15:00,57.03,57.13,57.03,57.13,18000.0,34.7721,34.833,34.7721,34.833,18000.0
2005-11-29 13:20:00,57.12,57.18,57.12,57.15,13000.0,34.8269,34.8635,34.8269,34.8452,13000.0
2005-11-29 13:25:00,57.15,57.15,57.08,57.09,32300.0,34.8452,34.8452,34.8025,34.8086,32300.0
2005-11-29 13:30:00,57.09,57.11,57.08,57.1,18400.0,34.8086,34.8208,34.8025,34.8147,18400.0
2005-11-29 13:35:00,57.1,57.1,57.08,57.1,27200.0,34.8147,34.8147,34.8025,34.8147,27200.0
2005-11-29 13:40:00,57.1,57.16,57.09,57.15,28700.0,34.8147,34.8513,34.8086,34.8452,28700.0
2005-11-29 13:45:00,57.14,57.15,57.12,57.12,47600.0,34.8391,34.8452,34.8269,34.8269,47600.0
2005-11-29 13:50:00,57.12,57.17,57.09,57.11,97400.0,34.8269,34.8574,34.8086,34.8208,97400.0
2005-11-29 13:55:00,57.11,57.28,57.11,57.26,47000.0,34.8208,34.9245,34.8208,34.9123,47000.0
2005-11-29 14:00:00,57.27,57.35,57.27,57.28,27300.0,34.9184,34.9672,34.9184,34.9245,27300.0
2005-11-29 14:05:00,57.29,57.3,57.24,57.25,23000.0,34.9306,34.9367,34.9001,34.9062,23000.0
2005-11-29 14:10:00,57.24,57.24,57.16,57.19,30100.0,34.9001,34.9001,34.8513,34.8696,30100.0
2005-11-29 14:15:00,57.19,57.22,57.15,57.17,21600.0,34.8696,34.8879,34.8452,34.8574,21600.0
2005-11-29 14:20:00,57.17,57.18,57.14,57.15,12600.0,34.8574,34.8635,34.8391,34.8452,12600.0
2005-11-29 14:25:00,57.15,57.16,57.12,57.12,9700.0,34.8452,34.8513,34.8269,34.8269,9700.0
2005-11-29 14:30:00,57.11,57.2,57.1,57.2,27900.0,34.8208,34.8757,34.8147,34.8757,27900.0
2005-11-29 14:35:00,57.19,57.22,57.17,57.18,24000.0,34.8696,34.8879,34.8574,34.8635,24000.0
2005-11-29 14:40:00,57.18,57.32,57.18,57.3,30800.0,34.8635,34.9489,34.8635,34.9367,30800.0
2005-11-29 14:45:00,57.3,57.4,57.3,57.4,44300.0,34.9367,34.9977,34.9367,34.9977,44300.0
2005-11-29 14:50:00,57.38,57.4,57.35,57.35,20900.0,34.9855,34.9977,34.9672,34.9672,20900.0
2005-11-29 14:55:00,57.35,57.38,57.35,57.38,17800.0,34.9672,34.9855,34.9672,34.9855,17800.0
2005-11-29 15:00:00,57.38,57.38,57.32,57.33,16800.0,34.9855,34.9855,34.9489,34.955,16800.0
2005-11-29 15:05:00,57.33,57.35,57.25,57.32,31300.0,34.955,34.9672,34.9062,34.9489,31300.0
2005-11-29 15:10:00,57.32,57.34,57.28,57.3,31000.0,34.9489,34.9611,34.9245,34.9367,31000.0
2005-11-29 15:15:00,57.29,57.31,57.25,57.28,38900.0,34.9306,34.9428,34.9062,34.9245,38900.0
2005-11-29 15:20:00,57.27,57.28,57.2,57.22,32400.0,34.9184,34.9245,34.8757,34.8879,32400.0
2005-11-29 15:25:00,57.22,57.25,57.21,57.24,40800.0,34.8879,34.9062,34.8818,34.9001,40800.0
2005-11-29 15:30:00,57.24,57.29,57.2,57.21,63800.0,34.9001,34.9306,34.8757,34.8818,63800.0
2005-11-29 15:35:00,57.21,57.22,57.18,57.19,31500.0,34.8818,34.8879,34.8635,34.8696,31500.0
2005-11-29 15:40:00,57.18,57.19,57.16,57.18,34000.0,34.8635,34.8696,34.8513,34.8635,34000.0
2005-11-29 15:45:00,57.19,57.19,57.12,57.13,43000.0,34.8696,34.8696,34.8269,34.833,43000.0
2005-11-29 15:50:00,57.13,57.21,57.12,57.19,53800.0,34.833,34.8818,34.8269,34.8696,53800.0
2005-11-29 15:55:00,57.18,57.2,57.13,57.15,43500.0,34.8635,34.8757,34.833,34.8452,43500.0
2005-11-30 09:30:00,57.25,57.36,57.2,57.33,90100.0,34.9062,34.9733,34.8757,34.955,90100.0
2005-11-30 09:35:00,57.35,57.71,57.33,57.67,34100.0,34.9672,35.1867,34.955,35.1623,34100.0
2005-11-30 09:40:00,57.66,57.68,57.59,57.61,28200.0,35.1562,35.1684,35.1135,35.1257,28200.0
2005-11-30 09:45:00,57.62,57.64,57.45,57.55,36800.0,35.1318,35.144,35.0281,35.0891,36800.0
2005-11-30 09:50:00,57.54,57.54,57.29,57.45,39400.0,35.083,35.083,34.9306,35.0281,39400.0
2005-11-30 09:55:00,57.4,57.55,57.4,57.45,38000.0,34.9977,35.0891,34.9977,35.0281,38000.0
2005-11-30 10:00:00,57.47,57.52,57.32,57.46,58800.0,35.0403,35.0708,34.9489,35.0342,58800.0
2005-11-30 10:05:00,57.46,57.5,57.39,57.39,29100.0,35.0342,35.0586,34.9916,34.9916,29100.0
2005-11-30 10:10:00,57.38,57.38,57.25,57.38,32300.0,34.9855,34.9855,34.9062,34.9855,32300.0
2005-11-30 10:15:00,57.35,57.38,57.33,57.36,15600.0,34.9672,34.9855,34.955,34.9733,15600.0
2005-11-30 10:20:00,57.38,57.57,57.36,57.54,34900.0,34.9855,35.1013,34.9733,35.083,34900.0
2005-11-30 10:25:00,57.54,57.66,57.54,57.59,18500.0,35.083,35.1562,35.083,35.1135,18500.0
2005-11-30 10:30:00,57.55,57.68,57.55,57.62,44800.0,35.0891,35.1684,35.0891,35.1318,44800.0
2005-11-30 10:35:00,57.64,57.64,57.53,57.53,17200.0,35.144,35.144,35.0769,35.0769,17200.0
2005-11-30 10:40:00,57.55,57.62,57.54,57.6,6700.0,35.0891,35.1318,35.083,35.1196,6700.0
2005-11-30 10:45:00,57.59,57.65,57.55,57.55,14300.0,35.1135,35.1501,35.0891,35.0891,14300.0
2005-11-30 10:50:00,57.55,57.7,57.55,57.7,36500.0,35.0891,35.1806,35.0891,35.1806,36500.0
2005-11-30 10:55:00,57.7,57.75,57.62,57.63,27000.0,35.1806,35.2111,35.1318,35.1379,27000.0
2005-11-30 11:00:00,57.64,57.72,57.63,57.64,43800.0,35.144,35.1928,35.1379,35.144,43800.0
2005-11-30 11:05:00,57.65,57.81,57.63,57.79,27900.0,35.1501,35.2476,35.1379,35.2354,27900.0
2005-11-30 11:10:00,57.78,57.85,57.78,57.85,23800.0,35.2293,35.272,35.2293,35.272,23800.0
2005-11-30 11:15:00,57.86,57.9,57.85,57.86,12100.0,35.2781,35.3025,35.272,35.2781,12100.0
2005-11-30 11:20:00,57.87,57.95,57.86,57.92,36800.0,35.2842,35.333,35.2781,35.3147,36800.0
2005-11-30 11:25:00,57.91,57.98,57.91,57.93,27400.0,35.3086,35.3513,35.3086,35.3208,27400.0
2005-11-30 11:30:00,57.93,57.97,57.87,57.87,24300.0,35.3208,35.3452,35.2842,35.2842,24300.0
2005-11-30 11:35:00,57.88,57.88,57.75,57.84,36000.0,35.2903,35.2903,35.2111,35.2659,36000.0
2005-11-30 11:40:00,57.83,57.85,57.74,57.74,24100.0,35.2598,35.272,35.205,35.205,24100.0
2005-11-30 11:45:00,57.73,57.74,57.62,57.68,21600.0,35.1989,35.205,35.1318,35.1684,21600.0
2005-11-30 11:50:00,57.67,57.71,57.64,57.67,15800.0,35.1623,35.1867,35.144,35.1623,15800.0
2005-11-30 11:55:00,57.68,57.8,57.66,57.79,20400.0,35.1684,35.2415,35.1562,35.2354,20400.0
2005-11-30 12:00:00,57.79,57.82,57.77,57.77,14500.0,35.2354,35.2537,35.2232,35.2232,14500.0
2005-11-30 12:05:00,57.78,57.9,57.78,57.89,18100.0,35.2293,35.3025,35.2293,35.2964,18100.0
2005-11-30 12:10:00,57.88,57.99,57.88,57.88,18700.0,35.2903,35.3574,35.2903,35.2903,18700.0
2005-11-30 12:15:00,57.87,57.9,57.75,57.85,31000.0,35.2842,35.3025,35.2111,35.272,31000.0
2005-11-30 12:20:00,57.84,57.89,57.83,57.88,12900.0,35.2659,35.2964,35.2598,35.2903,12900.0
2005-11-30 12:25:00,57.89,57.89,57.79,57.79,11300.0,35.2964,35.2964,35.2354,35.2354,11300.0
2005-11-30 12:30:00,57.77,57.79,57.69,57.79,26100.0,35.2232,35.2354,35.1745,35.2354,26100.0
2005-11-30 12:35:00,57.77,57.79,57.66,57.69,25900.0,35.2232,35.2354,35.1562,35.1745,25900.0
2005-11-30 12:40:00,57.68,57.71,57.62,57.68,19600.0,35.1684,35.1867,35.1318,35.1684,19600.0
2005-11-30 12:45:00,57.67,57.74,57.65,57.74,23300.0,35.1623,35.205,35.1501,35.205,23300.0
2005-11-30 12:50:00,57.69,57.7,57.66,57.69,13800.0,35.1745,35.1806,35.1562,35.1745,13800.0
2005-11-30 12:55:00,57.71,57.77,57.71,57.74,13300.0,35.1867,35.2232,35.1867,35.205,13300.0
2005-11-30 13:00:00,57.73,57.74,57.65,57.73,23800.0,35.1989,35.205,35.1501,35.1989,23800.0
2005-11-30 13:05:00,57.73,57.81,57.73,57.77,18500.0,35.1989,35.2476,35.1989,35.2232,18500.0
2005-11-30 13:10:00,57.76,57.76,57.73,57.73,8900.0,35.2171,35.2171,35.1989,35.1989,8900.0
2005-11-30 13:15:00,57.73,57.73,57.62,57.63,19500.0,35.1989,35.1989,35.1318,35.1379,19500.0
2005-11-30 13:20:00,57.62,57.64,57.6,57.63,31800.0,35.1318,35.144,35.1196,35.1379,31800.0
2005-11-30 13:25:00,57.63,57.69,57.61,57.66,21900.0,35.1379,35.1745,35.1257,35.1562,21900.0
2005-11-30 13:30:00,57.64,57.65,57.6,57.62,27500.0,35.144,35.1501,35.1196,35.1318,27500.0
2005-11-30 13:35:00,57.63,57.73,57.62,57.73,33300.0,35.1379,35.1989,35.1318,35.1989,33300.0
2005-11-30 13:40:00,57.71,57.74,57.62,57.64,25100.0,35.1867,35.205,35.1318,35.144,25100.0
2005-11-30 13:45:00,57.64,57.66,57.62,57.66,20800.0,35.144,35.1562,35.1318,35.1562,20800.0
2005-11-30 13:50:00,57.64,57.66,57.61,57.63,19600.0,35.144,35.1562,35.1257,35.1379,19600.0
2005-11-30 13:55:00,57.63,57.63,57.48,57.54,52500.0,35.1379,35.1379,35.0464,35.083,52500.0
2005-11-30 14:00:00,57.53,57.7,57.51,57.69,24600.0,35.0769,35.1806,35.0647,35.1745,24600.0
2005-11-30 14:05:00,57.69,57.7,57.56,57.62,35700.0,35.1745,35.1806,35.0952,35.1318,35700.0
2005-11-30 14:10:00,57.62,57.67,57.57,57.57,36700.0,35.1318,35.1623,35.1013,35.1013,36700.0
2005-11-30 14:15:00,57.57,57.62,57.55,57.57,24200.0,35.1013,35.1318,35.0891,35.1013,24200.0
2005-11-30 14:20:00,57.55,57.67,57.55,57.67,28500.0,35.0891,35.1623,35.0891,35.1623,28500.0
2005-11-30 14:25:00,57.67,57.71,57.65,57.66,16200.0,35.1623,35.1867,35.1501,35.1562,16200.0
2005-11-30 14:30:00,57.66,57.69,57.62,57.64,12400.0,35.1562,35.1745,35.1318,35.144,12400.0
2005-11-30 14:35:00,57.65,57.74,57.64,57.74,30700.0,35.1501,35.205,35.144,35.205,30700.0
2005-11-30 14:40:00,57.74,57.78,57.71,57.71,23800.0,35.205,35.2293,35.1867,35.1867,23800.0
2005-11-30 14:45:00,57.72,57.84,57.68,57.84,34500.0,35.1928,35.2659,35.1684,35.2659,34500.0
2005-11-30 14:50:00,57.82,57.98,57.78,57.83,29700.0,35.2537,35.3513,35.2293,35.2598,29700.0
2005-11-30 14:55:00,57.83,57.94,57.82,57.93,30100.0,35.2598,35.3269,35.2537,35.3208,30100.0
2005-11-30 15:00:00,57.91,57.96,57.86,57.87,36700.0,35.3086,35.3391,35.2781,35.2842,36700.0
2005-11-30 15:05:00,57.87,57.9,57.81,57.89,25600.0,35.2842,35.3025,35.2476,35.2964,25600.0
2005-11-30 15:10:00,57.89,57.95,57.89,57.9,31400.0,35.2964,35.333,35.2964,35.3025,31400.0
2005-11-30 15:15:00,57.89,57.89,57.84,57.87,25000.0,35.2964,35.2964,35.2659,35.2842,25000.0
2005-11-30 15:20:00,57.86,57.93,57.85,57.9,20900.0,35.2781,35.3208,35.272,35.3025,20900.0
2005-11-30 15:25:00,57.89,57.94,57.87,57.94,54500.0,35.2964,35.3269,35.2842,35.3269,54500.0
2005-11-30 15:30:00,57.94,57.97,57.92,57.93,38800.0,35.3269,35.3452,35.3147,35.3208,38800.0
2005-11-30 15:35:00,57.95,57.95,57.88,57.89,57700.0,35.333,35.333,35.2903,35.2964,57700.0
2005-11-30 15:40:00,57.88,57.89,57.81,57.82,44400.0,35.2903,35.2964,35.2476,35.2537,44400.0
2005-11-30 15:45:00,57.82,57.83,57.77,57.8,103000.0,35.2537,35.2598,35.2232,35.2415,103000.0
2005-11-30 15:50:00,57.81,57.81,57.67,57.71,57600.0,35.2476,35.2476,35.1623,35.1867,57600.0
2005-11-30 15:55:00,57.71,57.77,57.71,57.76,73200.0,35.1867,35.2232,35.1867,35.2171,73200.0
2005-12-01 09:30:00,58.0,58.0,57.85,57.97,121800.0,35.3635,35.3635,35.272,35.3452,121800.0
2005-12-01 09:35:00,57.9,57.96,57.87,57.91,66200.0,35.3025,35.3391,35.2842,35.3086,66200.0
2005-12-01 09:40:00,57.92,57.95,57.84,57.87,37000.0,35.3147,35.333,35.2659,35.2842,37000.0
2005-12-01 09:45:00,57.85,58.04,57.85,57.96,50900.0,35.272,35.3879,35.272,35.3391,50900.0
2005-12-01 09:50:00,57.92,58.02,57.92,57.97,37300.0,35.3147,35.3757,35.3147,35.3452,37300.0
2005-12-01 09:55:00,57.97,58.01,57.95,58.0,36200.0,35.3452,35.3696,35.333,35.3635,36200.0
2005-12-01 10:00:00,58.0,58.1,57.97,58.02,23000.0,35.3635,35.4245,35.3452,35.3757,23000.0
2005-12-01 10:05:00,58.04,58.1,58.04,58.1,18600.0,35.3879,35.4245,35.3879,35.4245,18600.0
2005-12-01 10:10:00,58.1,58.16,58.07,58.07,28200.0,35.4245,35.461,35.4062,35.4062,28200.0
2005-12-01 10:15:00,58.06,58.13,58.06,58.11,21100.0,35.4001,35.4427,35.4001,35.4305,21100.0
2005-12-01 10:20:00,58.12,58.15,58.03,58.04,29900.0,35.4366,35.4549,35.3818,35.3879,29900.0
2005-12-01 10:25:00,58.04,58.08,58.01,58.06,17800.0,35.3879,35.4123,35.3696,35.4001,17800.0
2005-12-01 10:30:00,58.05,58.12,58.03,58.12,20200.0,35.394,35.4366,35.3818,35.4366,20200.0
2005-12-01 10:35:00,58.09,58.15,58.08,58.14,16200.0,35.4184,35.4549,35.4123,35.4488,16200.0
2005-12-01 10:40:00,58.12,58.13,58.06,58.08,19300.0,35.4366,35.4427,35.4001,35.4123,19300.0
2005-12-01 10:45:00,58.08,58.15,58.0,58.01,17600.0,35.4123,35.4549,35.3635,35.3696,17600.0
2005-12-01 10:50:00,58.0,58.03,57.98,58.0,58300.0,35.3635,35.3818,35.3513,35.3635,58300.0
2005-12-01 10:55:00,58.01,58.1,58.0,58.06,21700.0,35.3696,35.4245,35.3635,35.4001,21700.0
2005-12-01 11:00:00,58.07,58.1,58.02,58.09,30000.0,35.4062,35.4245,35.3757,35.4184,30000.0
2005-12-01 11:05:00,58.08,58.13,58.03,58.13,28300.0,35.4123,35.4427,35.3818,35.4427,28300.0
2005-12-01 11:10:00,58.13,58.22,58.13,58.22,42200.0,35.4427,35.4976,35.4427,35.4976,42200.0
2005-12-01 11:15:00,58.22,58.25,58.2,58.22,44800.0,35.4976,35.5159,35.4854,35.4976,44800.0
2005-12-01 11:20:00,58.22,58.23,58.2,58.21,32800.0,35.4976,35.5037,35.4854,35.4915,32800.0
2005-12-01 11:25:00,58.2,58.21,58.18,58.19,16300.0,35.4854,35.4915,35.4732,35.4793,16300.0
2005-12-01 11:30:00,58.2,58.25,58.2,58.24,38400.0,35.4854,35.5159,35.4854,35.5098,38400.0
2005-12-01 11:35:00,58.23,58.24,58.16,58.18,18300.0,35.5037,35.5098,35.461,35.4732,18300.0
2005-12-01 11:40:00,58.19,58.2,58.17,58.2,40100.0,35.4793,35.4854,35.4671,35.4854,40100.0
2005-12-01 11:45:00,58.2,58.2,58.18,58.2,25500.0,35.4854,35.4854,35.4732,35.4854,25500.0
2005-12-01 11:50:00,58.2,58.21,58.17,58.21,42700.0,35.4854,35.4915,35.4671,35.4915,42700.0
2005-12-01 11:55:00,58.19,58.2,58.16,58.2,55900.0,35.4793,35.4854,35.461,35.4854,55900.0
2005-12-01 12:00:00,58.2,58.2,58.14,58.15,21400.0,35.4854,35.4854,35.4488,35.4549,21400.0
2005-12-01 12:05:00,58.14,58.19,58.12,58.15,16800.0,35.4488,35.4793,35.4366,35.4549,16800.0
2005-12-01 12:10:00,58.15,58.24,58.15,58.24,36500.0,35.4549,35.5098,35.4549,35.5098,36500.0
2005-12-01 12:15:00,58.24,58.3,58.23,58.3,44200.0,35.5098,35.5464,35.5037,35.5464,44200.0
2005-12-01 12:20:00,58.31,58.4,58.3,58.4,46300.0,35.5525,35.6074,35.5464,35.6074,46300.0
2005-12-01 12:25:00,58.4,58.4,58.38,58.39,10200.0,35.6074,35.6074,35.5952,35.6013,10200.0
2005-12-01 12:30:00,58.39,58.4,58.34,58.36,12400.0,35.6013,35.6074,35.5708,35.583,12400.0
2005-12-01 12:35:00,58.36,58.44,58.33,58.43,19400.0,35.583,35.6318,35.5647,35.6257,19400.0
2005-12-01 12:40:00,58.43,58.46,58.42,58.45,18200.0,35.6257,35.6439,35.6196,35.6379,18200.0
2005-12-01 12:45:00,58.45,58.48,58.42,58.45,16900.0,35.6379,35.6561,35.6196,35.6379,16900.0
2005-12-01 12:50:00,58.44,58.49,58.42,58.48,22300.0,35.6318,35.6622,35.6196,35.6561,22300.0
2005-12-01 12:55:00,58.43,58.45,58.41,58.45,12700.0,35.6257,35.6379,35.6135,35.6379,12700.0
2005-12-01 13:00:00,58.46,58.47,58.42,58.44,14000.0,35.6439,35.65,35.6196,35.6318,14000.0
2005-12-01 13:05:00,58.42,58.51,58.39,58.5,61100.0,35.6196,35.6744,35.6013,35.6683,61100.0
2005-12-01 13:10:00,58.51,58.62,58.51,58.61,17600.0,35.6744,35.7415,35.6744,35.7354,17600.0
2005-12-01 13:15:00,58.61,58.61,58.55,58.55,14800.0,35.7354,35.7354,35.6988,35.6988,14800.0
2005-12-01 13:20:00,58.55,58.6,58.54,58.6,23800.0,35.6988,35.7293,35.6927,35.7293,23800.0
2005-12-01 13:25:00,58.58,58.71,58.58,58.71,19800.0,35.7171,35.7964,35.7171,35.7964,19800.0
2005-12-01 13:30:00,58.72,58.79,58.72,58.77,39200.0,35.8025,35.8452,35.8025,35.833,39200.0
2005-12-01 13:35:00,58.77,58.78,58.72,58.77,60900.0,35.833,35.8391,35.8025,35.833,60900.0
2005-12-01 13:40:00,58.76,58.77,58.71,58.71,12900.0,35.8269,35.833,35.7964,35.7964,12900.0
2005-12-01 13:45:00,58.71,58.71,58.66,58.69,27800.0,35.7964,35.7964,35.7659,35.7842,27800.0
2005-12-01 13:50:00,58.66,58.75,58.66,58.7,22000.0,35.7659,35.8208,35.7659,35.7903,22000.0
2005-12-01 13:55:00,58.68,58.71,58.63,58.67,17900.0,35.7781,35.7964,35.7476,35.772,17900.0
2005-12-01 14:00:00,58.67,58.68,58.59,58.61,20800.0,35.772,35.7781,35.7232,35.7354,20800.0
2005-12-01 14:05:00,58.61,58.73,58.6,58.69,14600.0,35.7354,35.8086,35.7293,35.7842,14600.0
2005-12-01 14:10:00,58.69,58.73,58.68,58.68,20200.0,35.7842,35.8086,35.7781,35.7781,20200.0
2005-12-01 14:15:00,58.68,58.69,58.56,58.6,22500.0,35.7781,35.7842,35.7049,35.7293,22500.0
2005-12-01 14:20:00,58.6,58.69,58.6,58.69,13600.0,35.7293,35.7842,35.7293,35.7842,13600.0
2005-12-01 14:25:00,58.69,58.79,58.69,58.77,18800.0,35.7842,35.8452,35.7842,35.833,18800.0
2005-12-01 14:30:00,58.78,58.83,58.77,58.77,20400.0,35.8391,35.8695,35.833,35.833,20400.0
2005-12-01 14:35:00,58.77,58.78,58.75,58.76,26700.0,35.833,35.8391,35.8208,35.8269,26700.0
2005-12-01 14:40:00,58.76,58.9,58.76,58.87,47500.0,35.8269,35.9122,35.8269,35.8939,47500.0
2005-12-01 14:45:00,58.89,58.9,58.79,58.81,19500.0,35.9061,35.9122,35.8452,35.8573,19500.0
2005-12-01 14:50:00,58.81,58.86,58.8,58.85,30200.0,35.8573,35.8878,35.8513,35.8817,30200.0
2005-12-01 14:55:00,58.85,58.86,58.8,58.8,25100.0,35.8817,35.8878,35.8513,35.8513,25100.0
2005-12-01 15:00:00,58.81,58.86,58.79,58.86,64300.0,35.8573,35.8878,35.8452,35.8878,64300.0
2005-12-01 15:05:00,58.87,58.88,58.83,58.85,14600.0,35.8939,35.9,35.8695,35.8817,14600.0
2005-12-01 15:10:00,58.85,58.91,58.85,58.91,76500.0,35.8817,35.9183,35.8817,35.9183,76500.0
2005-12-01 15:15:00,58.9,58.92,58.83,58.91,75000.0,35.9122,35.9244,35.8695,35.9183,75000.0
2005-12-01 15:20:00,58.9,58.91,58.89,58.91,55700.0,35.9122,35.9183,35.9061,35.9183,55700.0
2005-12-01 15:25:00,58.91,58.96,58.89,58.96,70000.0,35.9183,35.9488,35.9061,35.9488,70000.0
2005-12-01 15:30:00,58.95,58.98,58.9,58.97,49200.0,35.9427,35.961,35.9122,35.9549,49200.0
2005-12-01 15:35:00,58.96,58.99,58.95,58.96,58300.0,35.9488,35.9671,35.9427,35.9488,58300.0
2005-12-01 15:40:00,58.97,58.99,58.93,58.98,99100.0,35.9549,35.9671,35.9305,35.961,99100.0
2005-12-01 15:45:00,58.98,59.02,58.95,59.01,169000.0,35.961,35.9854,35.9427,35.9793,169000.0
2005-12-01 15:50:00,58.99,59.03,58.97,58.99,74800.0,35.9671,35.9915,35.9549,35.9671,74800.0
2005-12-01 15:55:00,58.99,59.02,58.98,59.0,98300.0,35.9671,35.9854,35.961,35.9732,98300.0
2005-12-02 09:30:00,58.9,58.91,58.75,58.82,106900.0,35.9122,35.9183,35.8208,35.8634,106900.0
2005-12-02 09:35:00,58.9,58.9,58.8,58.81,27800.0,35.9122,35.9122,35.8513,35.8573,27800.0
2005-12-02 09:40:00,58.81,58.81,58.67,58.67,45300.0,35.8573,35.8573,35.772,35.772,45300.0
2005-12-02 09:45:00,58.68,58.95,58.68,58.92,78000.0,35.7781,35.9427,35.7781,35.9244,78000.0
2005-12-02 09:50:00,58.91,58.93,58.86,58.93,36300.0,35.9183,35.9305,35.8878,35.9305,36300.0
2005-12-02 09:55:00,58.93,59.18,58.92,59.17,47800.0,35.9305,36.0829,35.9244,36.0768,47800.0
2005-12-02 10:00:00,59.18,59.31,59.12,59.3,63100.0,36.0829,36.1622,36.0464,36.1561,63100.0
2005-12-02 10:05:00,59.31,59.39,59.25,59.36,77200.0,36.1622,36.211,36.1256,36.1927,77200.0
2005-12-02 10:10:00,59.3,59.37,59.3,59.37,30900.0,36.1561,36.1988,36.1561,36.1988,30900.0
2005-12-02 10:15:00,59.37,59.37,59.33,59.34,47300.0,36.1988,36.1988,36.1744,36.1805,47300.0
2005-12-02 10:20:00,59.35,59.39,59.31,59.34,28000.0,36.1866,36.211,36.1622,36.1805,28000.0
2005-12-02 10:25:00,59.33,59.4,59.33,59.4,24100.0,36.1744,36.2171,36.1744,36.2171,24100.0
2005-12-02 10:30:00,59.39,59.45,59.38,59.41,43700.0,36.211,36.2476,36.2049,36.2232,43700.0
2005-12-02 10:35:00,59.41,59.42,59.3,59.3,14300.0,36.2232,36.2293,36.1561,36.1561,14300.0
2005-12-02 10:40:00,59.31,59.35,59.3,59.34,17800.0,36.1622,36.1866,36.1561,36.1805,17800.0
2005-12-02 10:45:00,59.34,59.45,59.34,59.37,31200.0,36.1805,36.2476,36.1805,36.1988,31200.0
2005-12-02 10:50:00,59.36,59.39,59.32,59.32,26400.0,36.1927,36.211,36.1683,36.1683,26400.0
2005-12-02 10:55:00,59.32,59.32,59.17,59.21,42300.0,36.1683,36.1683,36.0768,36.1012,42300.0
2005-12-02 11:00:00,59.21,59.29,59.21,59.25,54200.0,36.1012,36.15,36.1012,36.1256,54200.0
2005-12-02 11:05:00,59.25,59.25,59.11,59.12,25500.0,36.1256,36.1256,36.0403,36.0464,25500.0
2005-12-02 11:10:00,59.11,59.11,58.91,59.0,42400.0,36.0403,36.0403,35.9183,35.9732,42400.0
2005-12-02 11:15:00,58.99,59.23,58.97,59.09,51200.0,35.9671,36.1134,35.9549,36.0281,51200.0
2005-12-02 11:20:00,59.09,59.09,59.03,59.06,28800.0,36.0281,36.0281,35.9915,36.0098,28800.0
2005-12-02 11:25:00,59.06,59.15,59.06,59.12,25900.0,36.0098,36.0647,36.0098,36.0464,25900.0
2005-12-02 11:30:00,59.15,59.15,59.09,59.11,31400.0,36.0647,36.0647,36.0281,36.0403,31400.0
2005-12-02 11:35:00,59.13,59.13,58.95,58.95,29100.0,36.0525,36.0525,35.9427,35.9427,29100.0
2005-12-02 11:40:00,58.96,59.0,58.87,58.87,35600.0,35.9488,35.9732,35.8939,35.8939,35600.0
2005-12-02 11:45:00,58.86,58.86,58.79,58.79,35600.0,35.8878,35.8878,35.8452,35.8452,35600.0
2005-12-02 11:50:00,58.79,58.84,58.77,58.82,35700.0,35.8452,35.8756,35.833,35.8634,35700.0
2005-12-02 11:55:00,58.82,58.86,58.82,58.83,22200.0,35.8634,35.8878,35.8634,35.8695,22200.0
2005-12-02 12:00:00,58.84,58.91,58.83,58.91,21700.0,35.8756,35.9183,35.8695,35.9183,21700.0
2005-12-02 12:05:00,58.92,58.92,58.87,58.87,11600.0,35.9244,35.9244,35.8939,35.8939,11600.0
2005-12-02 12:10:00,58.87,58.87,58.83,58.83,48100.0,35.8939,35.8939,35.8695,35.8695,48100.0
2005-12-02 12:15:00,58.82,58.83,58.71,58.71,26200.0,35.8634,35.8695,35.7964,35.7964,26200.0
2005-12-02 12:20:00,58.71,58.71,58.68,58.7,25100.0,35.7964,35.7964,35.7781,35.7903,25100.0
2005-12-02 12:25:00,58.68,58.68,58.62,58.65,21800.0,35.7781,35.7781,35.7415,35.7598,21800.0
2005-12-02 12:30:00,58.65,58.65,58.52,58.53,40100.0,35.7598,35.7598,35.6805,35.6866,40100.0
2005-12-02 12:35:00,58.52,58.53,58.44,58.44,11000.0,35.6805,35.6866,35.6318,35.6318,11000.0
2005-12-02 12:40:00,58.44,58.5,58.4,58.5,46200.0,35.6318,35.6683,35.6074,35.6683,46200.0
2005-12-02 12:45:00,58.5,58.53,58.5,58.52,33700.0,35.6683,35.6866,35.6683,35.6805,33700.0
2005-12-02 12:50:00,58.52,58.52,58.5,58.5,27400.0,35.6805,35.6805,35.6683,35.6683,27400.0
2005-12-02 12:55:00,58.5,58.54,58.5,58.53,26000.0,35.6683,35.6927,35.6683,35.6866,26000.0
2005-12-02 13:00:00,58.54,58.55,58.5,58.54,26600.0,35.6927,35.6988,35.6683,35.6927,26600.0
2005-12-02 13:05:00,58.54,58.55,58.53,58.55,7200.0,35.6927,35.6988,35.6866,35.6988,7200.0
2005-12-02 13:10:00,58.55,58.58,58.54,58.57,40800.0,35.6988,35.7171,35.6927,35.711,40800.0
2005-12-02 13:15:00,58.57,58.57,58.52,58.52,12700.0,35.711,35.711,35.6805,35.6805,12700.0
2005-12-02 13:20:00,58.53,58.54,58.5,58.51,8500.0,35.6866,35.6927,35.6683,35.6744,8500.0
2005-12-02 13:25:00,58.5,58.53,58.5,58.51,29900.0,35.6683,35.6866,35.6683,35.6744,29900.0
2005-12-02 13:30:00,58.51,58.51,58.5,58.5,26800.0,35.6744,35.6744,35.6683,35.6683,26800.0
2005-12-02 13:35:00,58.5,58.52,58.5,58.51,6800.0,35.6683,35.6805,35.6683,35.6744,6800.0
2005-12-02 13:40:00,58.51,58.55,58.51,58.54,16600.0,35.6744,35.6988,35.6744,35.6927,16600.0
2005-12-02 13:45:00,58.52,58.61,58.52,58.6,60700.0,35.6805,35.7354,35.6805,35.7293,60700.0
2005-12-02 13:50:00,58.61,58.64,58.6,58.6,14400.0,35.7354,35.7537,35.7293,35.7293,14400.0
2005-12-02 13:55:00,58.61,58.63,58.58,58.6,11500.0,35.7354,35.7476,35.7171,35.7293,11500.0
2005-12-02 14:00:00,58.62,58.62,58.56,58.57,6400.0,35.7415,35.7415,35.7049,35.711,6400.0
2005-12-02 14:05:00,58.57,58.57,58.52,58.54,16500.0,35.711,35.711,35.6805,35.6927,16500.0
2005-12-02 14:10:00,58.58,58.58,58.5,58.52,14700.0,35.7171,35.7171,35.6683,35.6805,14700.0
2005-12-02 14:15:00,58.52,58.54,58.51,58.53,7700.0,35.6805,35.6927,35.6744,35.6866,7700.0
2005-12-02 14:20:00,58.52,58.54,58.51,58.52,7500.0,35.6805,35.6927,35.6744,35.6805,7500.0
2005-12-02 14:25:00,58.53,58.56,58.52,58.55,23100.0,35.6866,35.7049,35.6805,35.6988,23100.0
2005-12-02 14:30:00,58.55,58.63,58.55,58.57,16000.0,35.6988,35.7476,35.6988,35.711,16000.0
2005-12-02 14:35:00,58.58,58.6,58.55,58.55,7900.0,35.7171,35.7293,35.6988,35.6988,7900.0
2005-12-02 14:40:00,58.55,58.55,58.5,58.51,19500.0,35.6988,35.6988,35.6683,35.6744,19500.0
2005-12-02 14:45:00,58.51,58.58,58.51,58.58,15000.0,35.6744,35.7171,35.6744,35.7171,15000.0
2005-12-02 14:50:00,58.58,58.58,58.53,58.53,8800.0,35.7171,35.7171,35.6866,35.6866,8800.0
2005-12-02 14:55:00,58.54,58.54,58.51,58.51,5700.0,35.6927,35.6927,35.6744,35.6744,5700.0
2005-12-02 15:00:00,58.51,58.52,58.5,58.5,11000.0,35.6744,35.6805,35.6683,35.6683,11000.0
2005-12-02 15:05:00,58.5,58.54,58.5,58.53,8900.0,35.6683,35.6927,35.6683,35.6866,8900.0
2005-12-02 15:10:00,58.53,58.61,58.52,58.55,24200.0,35.6866,35.7354,35.6805,35.6988,24200.0
2005-12-02 15:15:00,58.55,58.57,58.5,58.54,14500.0,35.6988,35.711,35.6683,35.6927,14500.0
2005-12-02 15:20:00,58.56,58.66,58.56,58.66,20400.0,35.7049,35.7659,35.7049,35.7659,20400.0
2005-12-02 15:25:00,58.67,58.75,58.65,58.74,8100.0,35.772,35.8208,35.7598,35.8147,8100.0
2005-12-02 15:30:00,58.74,58.77,58.73,58.75,11500.0,35.8147,35.833,35.8086,35.8208,11500.0
2005-12-02 15:35:00,58.75,58.84,58.75,58.84,12900.0,35.8208,35.8756,35.8208,35.8756,12900.0
2005-12-02 15:40:00,58.85,58.9,58.8,58.8,22200.0,35.8817,35.9122,35.8513,35.8513,22200.0
2005-12-02 15:45:00,58.82,58.84,58.78,58.78,16600.0,35.8634,35.8756,35.8391,35.8391,16600.0
2005-12-02 15:50:00,58.79,58.81,58.77,58.79,35500.0,35.8452,35.8573,35.833,35.8452,35500.0
2005-12-02 15:55:00,58.79,58.82,58.77,58.79,37400.0,35.8452,35.8634,35.833,35.8452,37400.0
2005-12-05 09:30:00,58.65,59.05,58.64,59.05,70700.0,35.7598,36.0037,35.7537,36.0037,70700.0
2005-12-05 09:35:00,59.06,59.14,59.01,59.04,49300.0,36.0098,36.0586,35.9793,35.9976,49300.0
2005-12-05 09:40:00,59.08,59.1,58.74,58.75,75700.0,36.022,36.0342,35.8147,35.8208,75700.0
2005-12-05 09:45:00,58.75,58.86,58.73,58.83,103900.0,35.8208,35.8878,35.8086,35.8695,103900.0
2005-12-05 09:50:00,58.84,59.01,58.84,58.98,428500.0,35.8756,35.9793,35.8756,35.961,428500.0
2005-12-05 09:55:00,58.98,58.98,58.73,58.79,26100.0,35.961,35.961,35.8086,35.8452,26100.0
2005-12-05 10:00:00,58.73,58.85,58.73,58.82,32400.0,35.8086,35.8817,35.8086,35.8634,32400.0
2005-12-05 10:05:00,58.8,58.8,58.64,58.64,58300.0,35.8513,35.8513,35.7537,35.7537,58300.0
2005-12-05 10:10:00,58.63,58.63,58.24,58.3,56000.0,35.7476,35.7476,35.5098,35.5464,56000.0
2005-12-05 10:15:00,58.29,58.3,57.88,58.01,149600.0,35.5403,35.5464,35.2903,35.3696,149600.0
2005-12-05 10:20:00,58.04,58.08,57.85,58.02,76500.0,35.3879,35.4123,35.272,35.3757,76500.0
2005-12-05 10:25:00,58.02,58.06,57.97,58.01,29200.0,35.3757,35.4001,35.3452,35.3696,29200.0
2005-12-05 10:30:00,58.01,58.01,57.82,57.84,62000.0,35.3696,35.3696,35.2537,35.2659,62000.0
2005-12-05 10:35:00,57.84,58.01,57.84,57.97,43500.0,35.2659,35.3696,35.2659,35.3452,43500.0
2005-12-05 10:40:00,57.97,58.01,57.95,57.95,62800.0,35.3452,35.3696,35.333,35.333,62800.0
2005-12-05 10:45:00,57.95,58.0,57.95,57.99,23600.0,35.333,35.3635,35.333,35.3574,23600.0
2005-12-05 10:50:00,57.99,58.05,57.95,58.05,56000.0,35.3574,35.394,35.333,35.394,56000.0
2005-12-05 10:55:00,58.05,58.1,58.01,58.04,41700.0,35.394,35.4245,35.3696,35.3879,41700.0
2005-12-05 11:00:00,58.07,58.13,58.01,58.13,32600.0,35.4062,35.4427,35.3696,35.4427,32600.0
2005-12-05 11:05:00,58.12,58.21,58.12,58.2,18600.0,35.4366,35.4915,35.4366,35.4854,18600.0
2005-12-05 11:10:00,58.18,58.2,58.15,58.18,22600.0,35.4732,35.4854,35.4549,35.4732,22600.0
2005-12-05 11:15:00,58.19,58.2,58.04,58.1,21300.0,35.4793,35.4854,35.3879,35.4245,21300.0
2005-12-05 11:20:00,58.11,58.17,58.04,58.17,22300.0,35.4305,35.4671,35.3879,35.4671,22300.0
2005-12-05 11:25:00,58.16,58.27,58.16,58.23,18700.0,35.461,35.5281,35.461,35.5037,18700.0
2005-12-05 11:30:00,58.24,58.3,58.21,58.25,13900.0,35.5098,35.5464,35.4915,35.5159,13900.0
2005-12-05 11:35:00,58.26,58.32,58.25,58.3,17500.0,35.522,35.5586,35.5159,35.5464,17500.0
2005-12-05 11:40:00,58.32,58.32,58.26,58.26,11300.0,35.5586,35.5586,35.522,35.522,11300.0
2005-12-05 11:45:00,58.29,58.34,58.27,58.3,70300.0,35.5403,35.5708,35.5281,35.5464,70300.0
2005-12-05 11:50:00,58.33,58.34,58.27,58.3,18300.0,35.5647,35.5708,35.5281,35.5464,18300.0
2005-12-05 11:55:00,58.3,58.31,58.12,58.14,20100.0,35.5464,35.5525,35.4366,35.4488,20100.0
2005-12-05 12:00:00,58.13,58.14,58.0,58.01,19800.0,35.4427,35.4488,35.3635,35.3696,19800.0
2005-12-05 12:05:00,58.01,58.01,57.92,57.93,21600.0,35.3696,35.3696,35.3147,35.3208,21600.0
2005-12-05 12:10:00,57.93,58.01,57.91,58.0,40100.0,35.3208,35.3696,35.3086,35.3635,40100.0
2005-12-05 12:15:00,58.0,58.08,57.97,58.03,11500.0,35.3635,35.4123,35.3452,35.3818,11500.0
2005-12-05 12:20:00,58.03,58.04,57.96,58.02,15000.0,35.3818,35.3879,35.3391,35.3757,15000.0
2005-12-05 12:25:00,57.96,58.07,57.96,58.02,12500.0,35.3391,35.4062,35.3391,35.3757,12500.0
2005-12-05 12:30:00,58.05,58.13,58.03,58.12,23400.0,35.394,35.4427,35.3818,35.4366,23400.0
2005-12-05 12:35:00,58.12,58.3,58.12,58.2,42600.0,35.4366,35.5464,35.4366,35.4854,42600.0
2005-12-05 12:40:00,58.21,58.27,58.21,58.23,19200.0,35.4915,35.5281,35.4915,35.5037,19200.0
2005-12-05 12:45:00,58.23,58.26,58.15,58.15,15400.0,35.5037,35.522,35.4549,35.4549,15400.0
2005-12-05 12:50:00,58.16,58.27,58.15,58.27,7500.0,35.461,35.5281,35.4549,35.5281,7500.0
2005-12-05 12:55:00,58.24,58.32,58.24,58.31,8400.0,35.5098,35.5586,35.5098,35.5525,8400.0
2005-12-05 13:00:00,58.28,58.29,58.12,58.16,16500.0,35.5342,35.5403,35.4366,35.461,16500.0
2005-12-05 13:05:00,58.16,58.22,58.12,58.2,9300.0,35.461,35.4976,35.4366,35.4854,9300.0
2005-12-05 13:10:00,58.23,58.25,58.14,58.19,13200.0,35.5037,35.5159,35.4488,35.4793,13200.0
2005-12-05 13:15:00,58.21,58.21,58.16,58.19,7400.0,35.4915,35.4915,35.461,35.4793,7400.0
2005-12-05 13:20:00,58.19,58.28,58.19,58.27,7700.0,35.4793,35.5342,35.4793,35.5281,7700.0
2005-12-05 13:25:00,58.28,58.39,58.27,58.39,18700.0,35.5342,35.6013,35.5281,35.6013,18700.0
2005-12-05 13:30:00,58.36,58.4,58.32,58.37,12500.0,35.583,35.6074,35.5586,35.5891,12500.0
2005-12-05 13:35:00,58.36,58.48,58.33,58.47,10200.0,35.583,35.6561,35.5647,35.65,10200.0
2005-12-05 13:40:00,58.46,58.46,58.31,58.32,18300.0,35.6439,35.6439,35.5525,35.5586,18300.0
2005-12-05 13:45:00,58.32,58.37,58.29,58.35,14200.0,35.5586,35.5891,35.5403,35.5769,14200.0
2005-12-05 13:50:00,58.33,58.33,58.18,58.18,13000.0,35.5647,35.5647,35.4732,35.4732,13000.0
2005-12-05 13:55:00,58.18,58.3,58.18,58.3,7900.0,35.4732,35.5464,35.4732,35.5464,7900.0
2005-12-05 14:00:00,58.28,58.32,58.25,58.26,9500.0,35.5342,35.5586,35.5159,35.522,9500.0
2005-12-05 14:05:00,58.27,58.3,58.17,58.2,15400.0,35.5281,35.5464,35.4671,35.4854,15400.0
2005-12-05 14:10:00,58.19,58.24,58.18,58.18,11100.0,35.4793,35.5098,35.4732,35.4732,11100.0
2005-12-05 14:15:00,58.16,58.26,58.16,58.26,12800.0,35.461,35.522,35.461,35.522,12800.0
2005-12-05 14:20:00,58.28,58.3,58.25,58.27,11700.0,35.5342,35.5464,35.5159,35.5281,11700.0
2005-12-05 14:25:00,58.3,58.3,58.26,58.29,10000.0,35.5464,35.5464,35.522,35.5403,10000.0
2005-12-05 14:30:00,58.29,58.32,58.28,58.29,17000.0,35.5403,35.5586,35.5342,35.5403,17000.0
2005-12-05 14:35:00,58.29,58.41,58.28,58.39,28600.0,35.5403,35.6135,35.5342,35.6013,28600.0
2005-12-05 14:40:00,58.39,58.42,58.33,58.41,18100.0,35.6013,35.6196,35.5647,35.6135,18100.0
2005-12-05 14:45:00,58.37,58.42,58.31,58.36,17100.0,35.5891,35.6196,35.5525,35.583,17100.0
2005-12-05 14:50:00,58.35,58.37,58.29,58.3,20200.0,35.5769,35.5891,35.5403,35.5464,20200.0
2005-12-05 14:55:00,58.29,58.33,58.27,58.33,124600.0,35.5403,35.5647,35.5281,35.5647,124600.0
2005-12-05 15:00:00,58.33,58.33,58.27,58.3,34700.0,35.5647,35.5647,35.5281,35.5464,34700.0
2005-12-05 15:05:00,58.3,58.3,58.24,58.27,9300.0,35.5464,35.5464,35.5098,35.5281,9300.0
2005-12-05 15:10:00,58.27,58.32,58.27,58.3,37500.0,35.5281,35.5586,35.5281,35.5464,37500.0
2005-12-05 15:15:00,58.3,58.35,58.29,58.33,40800.0,35.5464,35.5769,35.5403,35.5647,40800.0
2005-12-05 15:20:00,58.34,58.35,58.3,58.35,79600.0,35.5708,35.5769,35.5464,35.5769,79600.0
2005-12-05 15:25:00,58.35,58.35,58.3,58.34,52000.0,35.5769,35.5769,35.5464,35.5708,52000.0
2005-12-05 15:30:00,58.33,58.35,58.33,58.35,56300.0,35.5647,35.5769,35.5647,35.5769,56300.0
2005-12-05 15:35:00,58.35,58.5,58.34,58.5,66500.0,35.5769,35.6683,35.5708,35.6683,66500.0
2005-12-05 15:40:00,58.5,58.5,58.47,58.48,27500.0,35.6683,35.6683,35.65,35.6561,27500.0
2005-12-05 15:45:00,58.48,58.49,58.38,58.4,35800.0,35.6561,35.6622,35.5952,35.6074,35800.0
2005-12-05 15:50:00,58.39,58.39,58.34,58.37,54000.0,35.6013,35.6013,35.5708,35.5891,54000.0
2005-12-05 15:55:00,58.37,58.39,58.35,58.35,116900.0,35.5891,35.6013,35.5769,35.5769,116900.0
2005-12-06 09:30:00,58.25,58.32,58.25,58.28,107700.0,35.5159,35.5586,35.5159,35.5342,107700.0
2005-12-06 09:35:00,58.3,58.38,58.15,58.16,35400.0,35.5464,35.5952,35.4549,35.461,35400.0
2005-12-06 09:40:00,58.16,58.36,58.09,58.09,19300.0,35.461,35.583,35.4184,35.4184,19300.0
2005-12-06 09:45:00,58.1,58.14,57.99,58.12,37600.0,35.4245,35.4488,35.3574,35.4366,37600.0
2005-12-06 09:50:00,58.13,58.27,58.12,58.26,56400.0,35.4427,35.5281,35.4366,35.522,56400.0
2005-12-06 09:55:00,58.32,58.39,58.32,58.35,75600.0,35.5586,35.6013,35.5586,35.5769,75600.0
2005-12-06 10:00:00,58.35,58.35,58.27,58.32,84400.0,35.5769,35.5769,35.5281,35.5586,84400.0
2005-12-06 10:05:00,58.31,58.4,58.31,58.4,97600.0,35.5525,35.6074,35.5525,35.6074,97600.0
2005-12-06 10:10:00,58.4,58.42,58.36,58.37,57500.0,35.6074,35.6196,35.583,35.5891,57500.0
2005-12-06 10:15:00,58.37,58.45,58.37,58.45,81600.0,35.5891,35.6379,35.5891,35.6379,81600.0
2005-12-06 10:20:00,58.48,58.6,58.44,58.59,130600.0,35.6561,35.7293,35.6318,35.7232,130600.0
2005-12-06 10:25:00,58.57,58.68,58.5,58.68,31100.0,35.711,35.7781,35.6683,35.7781,31100.0
2005-12-06 10:30:00,58.68,58.69,58.64,58.67,19100.0,35.7781,35.7842,35.7537,35.772,19100.0
2005-12-06 10:35:00,58.67,58.73,58.67,58.73,10000.0,35.772,35.8086,35.772,35.8086,10000.0
2005-12-06 10:40:00,58.73,58.77,58.65,58.66,28500.0,35.8086,35.833,35.7598,35.7659,28500.0
2005-12-06 10:45:00,58.64,58.68,58.59,58.68,13100.0,35.7537,35.7781,35.7232,35.7781,13100.0
2005-12-06 10:50:00,58.68,58.69,58.6,58.62,12500.0,35.7781,35.7842,35.7293,35.7415,12500.0
2005-12-06 10:55:00,58.64,58.75,58.62,58.75,11900.0,35.7537,35.8208,35.7415,35.8208,11900.0
2005-12-06 11:00:00,58.75,58.8,58.73,58.79,14300.0,35.8208,35.8513,35.8086,35.8452,14300.0
2005-12-06 11:05:00,58.78,58.78,58.73,58.73,18000.0,35.8391,35.8391,35.8086,35.8086,18000.0
2005-12-06 11:10:00,58.71,58.71,58.6,58.67,26600.0,35.7964,35.7964,35.7293,35.772,26600.0
2005-12-06 11:15:00,58.68,58.68,58.64,58.65,14400.0,35.7781,35.7781,35.7537,35.7598,14400.0
2005-12-06 11:20:00,58.64,58.67,58.62,58.67,15400.0,35.7537,35.772,35.7415,35.772,15400.0
2005-12-06 11:25:00,58.68,58.7,58.63,58.64,24700.0,35.7781,35.7903,35.7476,35.7537,24700.0
2005-12-06 11:30:00,58.64,58.65,58.62,58.62,22000.0,35.7537,35.7598,35.7415,35.7415,22000.0
2005-12-06 11:35:00,58.62,58.63,58.61,58.61,20700.0,35.7415,35.7476,35.7354,35.7354,20700.0
2005-12-06 11:40:00,58.61,58.62,58.6,58.61,23200.0,35.7354,35.7415,35.7293,35.7354,23200.0
2005-12-06 11:45:00,58.61,58.64,58.58,58.6,40500.0,35.7354,35.7537,35.7171,35.7293,40500.0
2005-12-06 11:50:00,58.6,58.75,58.6,58.72,29900.0,35.7293,35.8208,35.7293,35.8025,29900.0
2005-12-06 11:55:00,58.73,58.73,58.71,58.72,7900.0,35.8086,35.8086,35.7964,35.8025,7900.0
2005-12-06 12:00:00,58.72,58.78,58.72,58.76,14200.0,35.8025,35.8391,35.8025,35.8269,14200.0
2005-12-06 12:05:00,58.77,58.79,58.73,58.79,15300.0,35.833,35.8452,35.8086,35.8452,15300.0
2005-12-06 12:10:00,58.79,58.9,58.78,58.88,28600.0,35.8452,35.9122,35.8391,35.9,28600.0
2005-12-06 12:15:00,58.88,58.99,58.82,58.95,23500.0,35.9,35.9671,35.8634,35.9427,23500.0
2005-12-06 12:20:00,58.99,59.0,58.95,58.98,44000.0,35.9671,35.9732,35.9427,35.961,44000.0
2005-12-06 12:25:00,58.98,59.05,58.96,59.05,40600.0,35.961,36.0037,35.9488,36.0037,40600.0
2005-12-06 12:30:00,59.05,59.08,59.04,59.07,23000.0,36.0037,36.022,35.9976,36.0159,23000.0
2005-12-06 12:35:00,59.07,59.11,59.06,59.09,15300.0,36.0159,36.0403,36.0098,36.0281,15300.0
2005-12-06 12:40:00,59.09,59.1,59.07,59.1,12400.0,36.0281,36.0342,36.0159,36.0342,12400.0
2005-12-06 12:45:00,59.1,59.11,59.05,59.05,20100.0,36.0342,36.0403,36.0037,36.0037,20100.0
2005-12-06 12:50:00,59.06,59.08,59.04,59.05,11100.0,36.0098,36.022,35.9976,36.0037,11100.0
2005-12-06 12:55:00,59.05,59.05,58.99,58.99,37700.0,36.0037,36.0037,35.9671,35.9671,37700.0
2005-12-06 13:00:00,59.0,59.02,58.97,59.0,28900.0,35.9732,35.9854,35.9549,35.9732,28900.0
2005-12-06 13:05:00,59.0,59.03,59.0,59.03,9200.0,35.9732,35.9915,35.9732,35.9915,9200.0
2005-12-06 13:10:00,59.03,59.07,59.02,59.03,15000.0,35.9915,36.0159,35.9854,35.9915,15000.0
2005-12-06 13:15:00,59.02,59.09,59.01,59.09,13100.0,35.9854,36.0281,35.9793,36.0281,13100.0
2005-12-06 13:20:00,59.08,59.13,59.06,59.13,16600.0,36.022,36.0525,36.0098,36.0525,16600.0
2005-12-06 13:25:00,59.13,59.14,59.09,59.11,7900.0,36.0525,36.0586,36.0281,36.0403,7900.0
2005-12-06 13:30:00,59.12,59.17,59.12,59.17,15900.0,36.0464,36.0768,36.0464,36.0768,15900.0
2005-12-06 13:35:00,59.18,59.22,59.17,59.21,27700.0,36.0829,36.1073,36.0768,36.1012,27700.0
2005-12-06 13:40:00,59.21,59.22,59.09,59.1,31000.0,36.1012,36.1073,36.0281,36.0342,31000.0
2005-12-06 13:45:00,59.09,59.2,59.09,59.18,23500.0,36.0281,36.0951,36.0281,36.0829,23500.0
2005-12-06 13:50:00,59.18,59.18,59.13,59.13,8200.0,36.0829,36.0829,36.0525,36.0525,8200.0
2005-12-06 13:55:00,59.13,59.22,59.12,59.22,11400.0,36.0525,36.1073,36.0464,36.1073,11400.0
2005-12-06 14:00:00,59.22,59.26,59.17,59.25,39000.0,36.1073,36.1317,36.0768,36.1256,39000.0
2005-12-06 14:05:00,59.25,59.26,59.16,59.17,17800.0,36.1256,36.1317,36.0707,36.0768,17800.0
2005-12-06 14:10:00,59.17,59.25,59.17,59.25,18300.0,36.0768,36.1256,36.0768,36.1256,18300.0
2005-12-06 14:15:00,59.25,59.29,59.21,59.23,26400.0,36.1256,36.15,36.1012,36.1134,26400.0
2005-12-06 14:20:00,59.23,59.25,59.19,59.19,12500.0,36.1134,36.1256,36.089,36.089,12500.0
2005-12-06 14:25:00,59.2,59.24,59.17,59.19,19500.0,36.0951,36.1195,36.0768,36.089,19500.0
2005-12-06 14:30:00,59.19,59.19,59.16,59.17,6300.0,36.089,36.089,36.0707,36.0768,6300.0
2005-12-06 14:35:00,59.17,59.19,59.15,59.15,13100.0,36.0768,36.089,36.0647,36.0647,13100.0
2005-12-06 14:40:00,59.15,59.24,59.14,59.2,17200.0,36.0647,36.1195,36.0586,36.0951,17200.0
2005-12-06 14:45:00,59.2,59.21,59.19,59.2,10100.0,36.0951,36.1012,36.089,36.0951,10100.0
2005-12-06 14:50:00,59.21,59.25,59.18,59.19,20500.0,36.1012,36.1256,36.0829,36.089,20500.0
2005-12-06 14:55:00,59.19,59.19,59.1,59.14,19300.0,36.089,36.089,36.0342,36.0586,19300.0
2005-12-06 15:00:00,59.14,59.17,59.14,59.16,15400.0,36.0586,36.0768,36.0586,36.0707,15400.0
2005-12-06 15:05:00,59.15,59.21,59.07,59.1,86400.0,36.0647,36.1012,36.0159,36.0342,86400.0
2005-12-06 15:10:00,59.1,59.1,58.95,58.95,52400.0,36.0342,36.0342,35.9427,35.9427,52400.0
2005-12-06 15:15:00,58.95,59.05,58.95,58.98,77300.0,35.9427,36.0037,35.9427,35.961,77300.0
2005-12-06 15:20:00,59.0,59.02,58.98,59.01,26900.0,35.9732,35.9854,35.961,35.9793,26900.0
2005-12-06 15:25:00,59.01,59.04,59.0,59.03,49100.0,35.9793,35.9976,35.9732,35.9915,49100.0
2005-12-06 15:30:00,59.02,59.05,59.01,59.03,56100.0,35.9854,36.0037,35.9793,35.9915,56100.0
2005-12-06 15:35:00,59.03,59.04,58.75,58.79,55800.0,35.9915,35.9976,35.8208,35.8452,55800.0
2005-12-06 15:40:00,58.81,58.83,58.75,58.81,44300.0,35.8573,35.8695,35.8208,35.8573,44300.0
2005-12-06 15:45:00,58.82,58.82,58.78,58.81,75500.0,35.8634,35.8634,35.8391,35.8573,75500.0
2005-12-06 15:50:00,58.81,58.86,58.8,58.85,87500.0,35.8573,35.8878,35.8513,35.8817,87500.0
2005-12-06 15:55:00,58.84,58.84,58.7,58.78,76600.0,35.8756,35.8756,35.7903,35.8391,76600.0
2005-12-07 09:30:00,58.8,58.85,58.45,58.49,58100.0,35.8513,35.8817,35.6379,35.6622,58100.0
2005-12-07 09:35:00,58.41,58.52,58.25,58.52,47800.0,35.6135,35.6805,35.5159,35.6805,47800.0
2005-12-07 09:40:00,58.5,58.77,58.5,58.51,43900.0,35.6683,35.833,35.6683,35.6744,43900.0
2005-12-07 09:45:00,58.5,58.57,58.4,58.56,51600.0,35.6683,35.711,35.6074,35.7049,51600.0
2005-12-07 09:50:00,58.51,58.71,58.51,58.71,21600.0,35.6744,35.7964,35.6744,35.7964,21600.0
2005-12-07 09:55:00,58.75,58.75,58.66,58.67,29700.0,35.8208,35.8208,35.7659,35.772,29700.0
2005-12-07 10:00:00,58.67,58.67,58.56,58.56,25100.0,35.772,35.772,35.7049,35.7049,25100.0
2005-12-07 10:05:00,58.56,58.56,58.52,58.55,27200.0,35.7049,35.7049,35.6805,35.6988,27200.0
2005-12-07 10:10:00,58.54,58.59,58.53,58.58,28500.0,35.6927,35.7232,35.6866,35.7171,28500.0
2005-12-07 10:15:00,58.58,58.62,58.54,58.6,31000.0,35.7171,35.7415,35.6927,35.7293,31000.0
2005-12-07 10:20:00,58.61,58.63,58.61,58.61,13900.0,35.7354,35.7476,35.7354,35.7354,13900.0
2005-12-07 10:25:00,58.62,58.62,58.61,58.62,23200.0,35.7415,35.7415,35.7354,35.7415,23200.0
2005-12-07 10:30:00,58.62,58.82,58.62,58.74,48700.0,35.7415,35.8634,35.7415,35.8147,48700.0
2005-12-07 10:35:00,58.74,59.0,58.74,59.0,52900.0,35.8147,35.9732,35.8147,35.9732,52900.0
2005-12-07 10:40:00,59.0,59.08,58.97,59.04,46800.0,35.9732,36.022,35.9549,35.9976,46800.0
2005-12-07 10:45:00,59.03,59.05,58.9,58.9,54200.0,35.9915,36.0037,35.9122,35.9122,54200.0
2005-12-07 10:50:00,58.89,58.91,58.74,58.76,36900.0,35.9061,35.9183,35.8147,35.8269,36900.0
2005-12-07 10:55:00,58.76,58.79,58.55,58.55,19600.0,35.8269,35.8452,35.6988,35.6988,19600.0
2005-12-07 11:00:00,58.54,58.59,58.41,58.42,25900.0,35.6927,35.7232,35.6135,35.6196,25900.0
2005-12-07 11:05:00,58.42,58.55,58.36,58.55,53400.0,35.6196,35.6988,35.583,35.6988,53400.0
2005-12-07 11:10:00,58.54,58.55,58.44,58.44,87000.0,35.6927,35.6988,35.6318,35.6318,87000.0
2005-12-07 11:15:00,58.44,58.44,58.35,58.38,30400.0,35.6318,35.6318,35.5769,35.5952,30400.0
2005-12-07 11:20:00,58.31,58.42,58.31,58.39,26800.0,35.5525,35.6196,35.5525,35.6013,26800.0
2005-12-07 11:25:00,58.4,58.4,58.33,58.35,20000.0,35.6074,35.6074,35.5647,35.5769,20000.0
2005-12-07 11:30:00,58.34,58.66,58.32,58.35,46000.0,35.5708,35.7659,35.5586,35.5769,46000.0
2005-12-07 11:35:00,58.35,58.37,58.33,58.33,51000.0,35.5769,35.5891,35.5647,35.5647,51000.0
2005-12-07 11:40:00,58.34,58.35,58.32,58.33,15500.0,35.5708,35.5769,35.5586,35.5647,15500.0
2005-12-07 11:45:00,58.32,58.32,58.26,58.26,24600.0,35.5586,35.5586,35.522,35.522,24600.0
2005-12-07 11:50:00,58.27,58.27,58.22,58.22,48100.0,35.5281,35.5281,35.4976,35.4976,48100.0
2005-12-07 11:55:00,58.21,58.22,58.13,58.13,28900.0,35.4915,35.4976,35.4427,35.4427,28900.0
2005-12-07 12:00:00,58.1,58.19,58.1,58.18,45200.0,35.4245,35.4793,35.4245,35.4732,45200.0
2005-12-07 12:05:00,58.17,58.19,58.07,58.11,59600.0,35.4671,35.4793,35.4062,35.4305,59600.0
2005-12-07 12:10:00,58.12,58.14,57.89,57.98,49600.0,35.4366,35.4488,35.2964,35.3513,49600.0
2005-12-07 12:15:00,57.94,58.02,57.93,58.01,21700.0,35.3269,35.3757,35.3208,35.3696,21700.0
2005-12-07 12:20:00,58.02,58.04,58.01,58.03,12300.0,35.3757,35.3879,35.3696,35.3818,12300.0
2005-12-07 12:25:00,58.03,58.1,58.03,58.1,38400.0,35.3818,35.4245,35.3818,35.4245,38400.0
2005-12-07 12:30:00,58.1,58.13,58.09,58.1,10200.0,35.4245,35.4427,35.4184,35.4245,10200.0
2005-12-07 12:35:00,58.09,58.09,58.06,58.08,36000.0,35.4184,35.4184,35.4001,35.4123,36000.0
2005-12-07 12:40:00,58.08,58.1,58.07,58.1,14000.0,35.4123,35.4245,35.4062,35.4245,14000.0
2005-12-07 12:45:00,58.1,58.14,58.09,58.14,82000.0,35.4245,35.4488,35.4184,35.4488,82000.0
2005-12-07 12:50:00,58.13,58.17,58.12,58.14,12700.0,35.4427,35.4671,35.4366,35.4488,12700.0
2005-12-07 12:55:00,58.15,58.15,58.13,58.15,7400.0,35.4549,35.4549,35.4427,35.4549,7400.0
2005-12-07 13:00:00,58.14,58.25,58.14,58.21,21900.0,35.4488,35.5159,35.4488,35.4915,21900.0
2005-12-07 13:05:00,58.22,58.3,58.22,58.28,33000.0,35.4976,35.5464,35.4976,35.5342,33000.0
2005-12-07 13:10:00,58.27,58.29,58.27,58.28,9800.0,35.5281,35.5403,35.5281,35.5342,9800.0
2005-12-07 13:15:00,58.29,58.3,58.28,58.3,12300.0,35.5403,35.5464,35.5342,35.5464,12300.0
2005-12-07 13:20:00,58.3,58.3,58.25,58.27,10300.0,35.5464,35.5464,35.5159,35.5281,10300.0
2005-12-07 13:25:00,58.26,58.26,58.13,58.17,13900.0,35.522,35.522,35.4427,35.4671,13900.0
2005-12-07 13:30:00,58.13,58.15,57.95,57.95,63900.0,35.4427,35.4549,35.333,35.333,63900.0
2005-12-07 13:35:00,57.94,57.95,57.89,57.92,36300.0,35.3269,35.333,35.2964,35.3147,36300.0
2005-12-07 13:40:00,57.92,57.94,57.85,57.89,34300.0,35.3147,35.3269,35.272,35.2964,34300.0
2005-12-07 13:45:00,57.94,57.99,57.93,57.98,19400.0,35.3269,35.3574,35.3208,35.3513,19400.0
2005-12-07 13:50:00,57.97,58.0,57.82,57.9,26800.0,35.3452,35.3635,35.2537,35.3025,26800.0
2005-12-07 13:55:00,57.9,57.9,57.73,57.73,30900.0,35.3025,35.3025,35.1989,35.1989,30900.0
2005-12-07 14:00:00,57.75,57.75,57.5,57.53,52200.0,35.2111,35.2111,35.0586,35.0769,52200.0
2005-12-07 14:05:00,57.54,57.73,57.54,57.73,32200.0,35.083,35.1989,35.083,35.1989,32200.0
2005-12-07 14:10:00,57.73,57.8,57.73,57.77,23600.0,35.1989,35.2415,35.1989,35.2232,23600.0
2005-12-07 14:15:00,57.78,57.8,57.75,57.75,19700.0,35.2293,35.2415,35.2111,35.2111,19700.0
2005-12-07 14:20:00,57.76,57.76,57.75,57.76,63000.0,35.2171,35.2171,35.2111,35.2171,63000.0
2005-12-07 14:25:00,57.76,57.77,57.71,57.75,27800.0,35.2171,35.2232,35.1867,35.2111,27800.0
2005-12-07 14:30:00,57.75,57.81,57.67,57.77,40900.0,35.2111,35.2476,35.1623,35.2232,40900.0
2005-12-07 14:35:00,57.77,57.85,57.74,57.85,21900.0,35.2232,35.272,35.205,35.272,21900.0
2005-12-07 14:40:00,57.85,57.86,57.7,57.7,26100.0,35.272,35.2781,35.1806,35.1806,26100.0
2005-12-07 14:45:00,57.71,57.75,57.66,57.7,23600.0,35.1867,35.2111,35.1562,35.1806,23600.0
2005-12-07 14:50:00,57.7,57.73,57.69,57.69,14300.0,35.1806,35.1989,35.1745,35.1745,14300.0
2005-12-07 14:55:00,57.7,57.71,57.65,57.66,27000.0,35.1806,35.1867,35.1501,35.1562,27000.0
2005-12-07 15:00:00,57.65,57.68,57.64,57.68,55400.0,35.1501,35.1684,35.144,35.1684,55400.0
2005-12-07 15:05:00,57.68,57.73,57.68,57.72,55300.0,35.1684,35.1989,35.1684,35.1928,55300.0
2005-12-07 15:10:00,57.71,57.73,57.7,57.7,56300.0,35.1867,35.1989,35.1806,35.1806,56300.0
2005-12-07 15:15:00,57.7,57.74,57.65,57.68,34400.0,35.1806,35.205,35.1501,35.1684,34400.0
2005-12-07 15:20:00,57.69,57.75,57.67,57.75,22000.0,35.1745,35.2111,35.1623,35.2111,22000.0
2005-12-07 15:25:00,57.75,57.77,57.74,57.74,31000.0,35.2111,35.2232,35.205,35.205,31000.0
2005-12-07 15:30:00,57.74,57.74,57.68,57.68,34300.0,35.205,35.205,35.1684,35.1684,34300.0
2005-12-07 15:35:00,57.68,57.7,57.6,57.63,69800.0,35.1684,35.1806,35.1196,35.1379,69800.0
2005-12-07 15:40:00,57.63,57.67,57.63,57.67,90300.0,35.1379,35.1623,35.1379,35.1623,90300.0
2005-12-07 15:45:00,57.68,57.75,57.66,57.75,95000.0,35.1684,35.2111,35.1562,35.2111,95000.0
2005-12-07 15:50:00,57.75,57.8,57.75,57.8,86900.0,35.2111,35.2415,35.2111,35.2415,86900.0
2005-12-07 15:55:00,57.8,57.8,57.77,57.78,102500.0,35.2415,35.2415,35.2232,35.2293,102500.0
2005-12-08 09:30:00,57.63,57.67,57.59,57.61,92600.0,35.1379,35.1623,35.1135,35.1257,92600.0
2005-12-08 09:35:00,57.61,57.62,57.28,57.31,46600.0,35.1257,35.1318,34.9245,34.9428,46600.0
2005-12-08 09:40:00,57.32,57.39,57.28,57.38,58600.0,34.9489,34.9916,34.9245,34.9855,58600.0
2005-12-08 09:45:00,57.32,57.42,57.32,57.37,38700.0,34.9489,35.0098,34.9489,34.9794,38700.0
2005-12-08 09:50:00,57.37,57.46,57.15,57.16,61700.0,34.9794,35.0342,34.8452,34.8513,61700.0
2005-12-08 09:55:00,57.17,57.21,57.1,57.14,41000.0,34.8574,34.8818,34.8147,34.8391,41000.0
2005-12-08 10:00:00,57.14,57.39,57.11,57.39,45300.0,34.8391,34.9916,34.8208,34.9916,45300.0
2005-12-08 10:05:00,57.42,57.46,57.34,57.42,17200.0,35.0098,35.0342,34.9611,35.0098,17200.0
2005-12-08 10:10:00,57.43,57.44,57.31,57.34,21700.0,35.0159,35.022,34.9428,34.9611,21700.0
2005-12-08 10:15:00,57.35,57.41,57.34,57.41,24300.0,34.9672,35.0037,34.9611,35.0037,24300.0
2005-12-08 10:20:00,57.42,57.55,57.41,57.51,24700.0,35.0098,35.0891,35.0037,35.0647,24700.0
2005-12-08 10:25:00,57.5,57.52,57.44,57.45,77000.0,35.0586,35.0708,35.022,35.0281,77000.0
2005-12-08 10:30:00,57.42,57.52,57.42,57.48,32800.0,35.0098,35.0708,35.0098,35.0464,32800.0
2005-12-08 10:35:00,57.49,57.51,57.45,57.48,37100.0,35.0525,35.0647,35.0281,35.0464,37100.0
2005-12-08 10:40:00,57.49,57.73,57.49,57.73,23200.0,35.0525,35.1989,35.0525,35.1989,23200.0
2005-12-08 10:45:00,57.73,57.98,57.59,57.97,57400.0,35.1989,35.3513,35.1135,35.3452,57400.0
2005-12-08 10:50:00,57.96,57.98,57.81,57.81,61100.0,35.3391,35.3513,35.2476,35.2476,61100.0
2005-12-08 10:55:00,57.84,57.94,57.76,57.86,31800.0,35.2659,35.3269,35.2171,35.2781,31800.0
2005-12-08 11:00:00,57.94,58.0,57.93,57.99,33200.0,35.3269,35.3635,35.3208,35.3574,33200.0
2005-12-08 11:05:00,57.99,58.14,57.99,58.13,42700.0,35.3574,35.4488,35.3574,35.4427,42700.0
2005-12-08 11:10:00,58.13,58.13,58.02,58.05,23700.0,35.4427,35.4427,35.3757,35.394,23700.0
2005-12-08 11:15:00,58.05,58.08,58.03,58.05,16800.0,35.394,35.4123,35.3818,35.394,16800.0
2005-12-08 11:20:00,58.05,58.09,58.0,58.05,22300.0,35.394,35.4184,35.3635,35.394,22300.0
2005-12-08 11:25:00,58.04,58.04,57.94,57.98,22100.0,35.3879,35.3879,35.3269,35.3513,22100.0
2005-12-08 11:30:00,58.01,58.1,58.01,58.05,29800.0,35.3696,35.4245,35.3696,35.394,29800.0
2005-12-08 11:35:00,58.05,58.13,58.04,58.13,40000.0,35.394,35.4427,35.3879,35.4427,40000.0
2005-12-08 11:40:00,58.14,58.19,58.12,58.18,36000.0,35.4488,35.4793,35.4366,35.4732,36000.0
2005-12-08 11:45:00,58.16,58.18,58.05,58.07,17200.0,35.461,35.4732,35.394,35.4062,17200.0
2005-12-08 11:50:00,58.07,58.09,57.99,58.02,23300.0,35.4062,35.4184,35.3574,35.3757,23300.0
2005-12-08 11:55:00,58.01,58.12,58.0,58.11,20000.0,35.3696,35.4366,35.3635,35.4305,20000.0
2005-12-08 12:00:00,58.09,58.09,58.03,58.03,24900.0,35.4184,35.4184,35.3818,35.3818,24900.0
2005-12-08 12:05:00,58.03,58.03,58.02,58.02,16900.0,35.3818,35.3818,35.3757,35.3757,16900.0
2005-12-08 12:10:00,58.02,58.02,57.94,57.94,28000.0,35.3757,35.3757,35.3269,35.3269,28000.0
2005-12-08 12:15:00,57.94,57.97,57.87,57.95,37500.0,35.3269,35.3452,35.2842,35.333,37500.0
2005-12-08 12:20:00,57.92,57.94,57.88,57.9,15000.0,35.3147,35.3269,35.2903,35.3025,15000.0
2005-12-08 12:25:00,57.9,57.9,57.76,57.76,18400.0,35.3025,35.3025,35.2171,35.2171,18400.0
2005-12-08 12:30:00,57.76,57.82,57.75,57.82,15000.0,35.2171,35.2537,35.2111,35.2537,15000.0
2005-12-08 12:35:00,57.81,57.88,57.8,57.85,23000.0,35.2476,35.2903,35.2415,35.272,23000.0
2005-12-08 12:40:00,57.87,57.95,57.82,57.91,26500.0,35.2842,35.333,35.2537,35.3086,26500.0
2005-12-08 12:45:00,57.91,57.96,57.84,57.96,37300.0,35.3086,35.3391,35.2659,35.3391,37300.0
2005-12-08 12:50:00,57.94,57.94,57.88,57.93,11700.0,35.3269,35.3269,35.2903,35.3208,11700.0
2005-12-08 12:55:00,57.91,57.92,57.83,57.83,14500.0,35.3086,35.3147,35.2598,35.2598,14500.0
2005-12-08 13:00:00,57.83,57.85,57.7,57.75,23400.0,35.2598,35.272,35.1806,35.2111,23400.0
2005-12-08 13:05:00,57.72,57.75,57.57,57.57,16600.0,35.1928,35.2111,35.1013,35.1013,16600.0
2005-12-08 13:10:00,57.57,57.6,57.5,57.6,24700.0,35.1013,35.1196,35.0586,35.1196,24700.0
2005-12-08 13:15:00,57.57,57.62,57.53,57.56,18600.0,35.1013,35.1318,35.0769,35.0952,18600.0
2005-12-08 13:20:00,57.56,57.58,57.48,57.58,18800.0,35.0952,35.1074,35.0464,35.1074,18800.0
2005-12-08 13:25:00,57.59,57.59,57.53,57.54,11100.0,35.1135,35.1135,35.0769,35.083,11100.0
2005-12-08 13:30:00,57.53,57.68,57.49,57.68,26000.0,35.0769,35.1684,35.0525,35.1684,26000.0
2005-12-08 13:35:00,57.67,57.68,57.61,57.62,16100.0,35.1623,35.1684,35.1257,35.1318,16100.0
2005-12-08 13:40:00,57.62,57.68,57.54,57.66,20500.0,35.1318,35.1684,35.083,35.1562,20500.0
2005-12-08 13:45:00,57.66,57.68,57.61,57.63,39300.0,35.1562,35.1684,35.1257,35.1379,39300.0
2005-12-08 13:50:00,57.59,57.64,57.54,57.63,16500.0,35.1135,35.144,35.083,35.1379,16500.0
2005-12-08 13:55:00,57.65,57.68,57.59,57.66,16700.0,35.1501,35.1684,35.1135,35.1562,16700.0
2005-12-08 14:00:00,57.63,57.65,57.56,57.6,15000.0,35.1379,35.1501,35.0952,35.1196,15000.0
2005-12-08 14:05:00,57.6,57.65,57.56,57.63,18800.0,35.1196,35.1501,35.0952,35.1379,18800.0
2005-12-08 14:10:00,57.63,57.63,57.45,57.46,22700.0,35.1379,35.1379,35.0281,35.0342,22700.0
2005-12-08 14:15:00,57.45,57.5,57.27,57.33,30300.0,35.0281,35.0586,34.9184,34.955,30300.0
2005-12-08 14:20:00,57.33,57.34,57.23,57.31,56700.0,34.955,34.9611,34.894,34.9428,56700.0
2005-12-08 14:25:00,57.3,57.3,57.21,57.28,22000.0,34.9367,34.9367,34.8818,34.9245,22000.0
2005-12-08 14:30:00,57.28,57.29,57.13,57.29,47300.0,34.9245,34.9306,34.833,34.9306,47300.0
2005-12-08 14:35:00,57.29,57.29,57.16,57.2,20600.0,34.9306,34.9306,34.8513,34.8757,20600.0
2005-12-08 14:40:00,57.13,57.18,57.11,57.17,69100.0,34.833,34.8635,34.8208,34.8574,69100.0
2005-12-08 14:45:00,57.17,57.18,57.1,57.11,33100.0,34.8574,34.8635,34.8147,34.8208,33100.0
2005-12-08 14:50:00,57.1,57.19,57.07,57.18,54100.0,34.8147,34.8696,34.7964,34.8635,54100.0
2005-12-08 14:55:00,57.18,57.23,57.14,57.22,59000.0,34.8635,34.894,34.8391,34.8879,59000.0
2005-12-08 15:00:00,57.22,57.38,57.21,57.32,33100.0,34.8879,34.9855,34.8818,34.9489,33100.0
2005-12-08 15:05:00,57.33,57.36,57.23,57.33,31900.0,34.955,34.9733,34.894,34.955,31900.0
2005-12-08 15:10:00,57.31,57.33,57.25,57.28,45400.0,34.9428,34.955,34.9062,34.9245,45400.0
2005-12-08 15:15:00,57.28,57.3,57.23,57.3,44200.0,34.9245,34.9367,34.894,34.9367,44200.0
2005-12-08 15:20:00,57.3,57.32,57.27,57.32,35700.0,34.9367,34.9489,34.9184,34.9489,35700.0
2005-12-08 15:25:00,57.32,57.36,57.28,57.28,37900.0,34.9489,34.9733,34.9245,34.9245,37900.0
2005-12-08 15:30:00,57.27,57.39,57.27,57.39,19600.0,34.9184,34.9916,34.9184,34.9916,19600.0
2005-12-08 15:35:00,57.38,57.42,57.31,57.34,30200.0,34.9855,35.0098,34.9428,34.9611,30200.0
2005-12-08 15:40:00,57.35,57.42,57.3,57.39,47000.0,34.9672,35.0098,34.9367,34.9916,47000.0
2005-12-08 15:45:00,57.4,57.43,57.39,57.4,62900.0,34.9977,35.0159,34.9916,34.9977,62900.0
2005-12-08 15:50:00,57.41,57.42,57.35,57.36,49800.0,35.0037,35.0098,34.9672,34.9733,49800.0
2005-12-08 15:55:00,57.37,57.37,57.27,57.35,90300.0,34.9794,34.9794,34.9184,34.9672,90300.0
2005-12-09 09:30:00,57.59,57.75,57.41,57.75,67600.0,35.1135,35.2111,35.0037,35.2111,67600.0
2005-12-09 09:35:00,57.72,57.79,57.55,57.55,12800.0,35.1928,35.2354,35.0891,35.0891,12800.0
2005-12-09 09:40:00,57.53,57.77,57.49,57.67,36200.0,35.0769,35.2232,35.0525,35.1623,36200.0
2005-12-09 09:45:00,57.67,57.77,57.52,57.69,37600.0,35.1623,35.2232,35.0708,35.1745,37600.0
2005-12-09 09:50:00,57.68,57.76,57.52,57.66,25400.0,35.1684,35.2171,35.0708,35.1562,25400.0
2005-12-09 09:55:00,57.66,57.75,57.58,57.66,23100.0,35.1562,35.2111,35.1074,35.1562,23100.0
2005-12-09 10:00:00,57.66,57.7,57.45,57.52,38400.0,35.1562,35.1806,35.0281,35.0708,38400.0
2005-12-09 10:05:00,57.54,57.56,57.39,57.5,35400.0,35.083,35.0952,34.9916,35.0586,35400.0
2005-12-09 10:10:00,57.57,57.65,57.54,57.6,26500.0,35.1013,35.1501,35.083,35.1196,26500.0
2005-12-09 10:15:00,57.58,57.69,57.57,57.57,23200.0,35.1074,35.1745,35.1013,35.1013,23200.0
2005-12-09 10:20:00,57.52,57.57,57.41,57.42,21000.0,35.0708,35.1013,35.0037,35.0098,21000.0
2005-12-09 10:25:00,57.42,57.45,57.37,57.4,17500.0,35.0098,35.0281,34.9794,34.9977,17500.0
2005-12-09 10:30:00,57.38,57.4,57.31,57.32,29500.0,34.9855,34.9977,34.9428,34.9489,29500.0
2005-12-09 10:35:00,57.32,57.49,57.32,57.47,12100.0,34.9489,35.0525,34.9489,35.0403,12100.0
2005-12-09 10:40:00,57.42,57.51,57.42,57.49,19800.0,35.0098,35.0647,35.0098,35.0525,19800.0
2005-12-09 10:45:00,57.42,57.65,57.41,57.62,22500.0,35.0098,35.1501,35.0037,35.1318,22500.0
2005-12-09 10:50:00,57.58,57.58,57.51,57.54,20100.0,35.1074,35.1074,35.0647,35.083,20100.0
2005-12-09 10:55:00,57.55,57.59,57.52,57.52,17900.0,35.0891,35.1135,35.0708,35.0708,17900.0
2005-12-09 11:00:00,57.48,57.59,57.46,57.59,28900.0,35.0464,35.1135,35.0342,35.1135,28900.0
2005-12-09 11:05:00,57.58,57.71,57.56,57.68,29900.0,35.1074,35.1867,35.0952,35.1684,29900.0
2005-12-09 11:10:00,57.67,57.7,57.59,57.68,27400.0,35.1623,35.1806,35.1135,35.1684,27400.0
2005-12-09 11:15:00,57.68,57.74,57.68,57.72,15700.0,35.1684,35.205,35.1684,35.1928,15700.0
2005-12-09 11:20:00,57.7,57.7,57.59,57.61,12600.0,35.1806,35.1806,35.1135,35.1257,12600.0
2005-12-09 11:25:00,57.63,57.66,57.63,57.65,11400.0,35.1379,35.1562,35.1379,35.1501,11400.0
2005-12-09 11:30:00,57.65,57.72,57.6,57.7,18000.0,35.1501,35.1928,35.1196,35.1806,18000.0
2005-12-09 11:35:00,57.7,57.82,57.7,57.82,19900.0,35.1806,35.2537,35.1806,35.2537,19900.0
2005-12-09 11:40:00,57.82,57.84,57.65,57.72,33500.0,35.2537,35.2659,35.1501,35.1928,33500.0
2005-12-09 11:45:00,57.7,57.72,57.67,57.72,8300.0,35.1806,35.1928,35.1623,35.1928,8300.0
2005-12-09 11:50:00,57.72,57.73,57.62,57.62,13000.0,35.1928,35.1989,35.1318,35.1318,13000.0
2005-12-09 11:55:00,57.6,57.62,57.44,57.47,19600.0,35.1196,35.1318,35.022,35.0403,19600.0
2005-12-09 12:00:00,57.44,57.5,57.43,57.45,10400.0,35.022,35.0586,35.0159,35.0281,10400.0
2005-12-09 12:05:00,57.43,57.45,57.4,57.42,23600.0,35.0159,35.0281,34.9977,35.0098,23600.0
2005-12-09 12:10:00,57.42,57.49,57.4,57.43,78900.0,35.0098,35.0525,34.9977,35.0159,78900.0
2005-12-09 12:15:00,57.43,57.44,57.39,57.44,13600.0,35.0159,35.022,34.9916,35.022,13600.0
2005-12-09 12:20:00,57.44,57.48,57.42,57.45,9600.0,35.022,35.0464,35.0098,35.0281,9600.0
2005-12-09 12:25:00,57.46,57.46,57.41,57.41,8400.0,35.0342,35.0342,35.0037,35.0037,8400.0
2005-12-09 12:30:00,57.41,57.47,57.4,57.43,16000.0,35.0037,35.0403,34.9977,35.0159,16000.0
2005-12-09 12:35:00,57.43,57.43,57.4,57.43,12900.0,35.0159,35.0159,34.9977,35.0159,12900.0
2005-12-09 12:40:00,57.44,57.44,57.39,57.41,8200.0,35.022,35.022,34.9916,35.0037,8200.0
2005-12-09 12:45:00,57.43,57.45,57.39,57.41,25300.0,35.0159,35.0281,34.9916,35.0037,25300.0
2005-12-09 12:50:00,57.4,57.46,57.4,57.41,34400.0,34.9977,35.0342,34.9977,35.0037,34400.0
2005-12-09 12:55:00,57.41,57.51,57.4,57.46,20300.0,35.0037,35.0647,34.9977,35.0342,20300.0
2005-12-09 13:00:00,57.48,57.57,57.47,57.48,13500.0,35.0464,35.1013,35.0403,35.0464,13500.0
2005-12-09 13:05:00,57.48,57.5,57.41,57.5,14000.0,35.0464,35.0586,35.0037,35.0586,14000.0
2005-12-09 13:10:00,57.48,57.54,57.47,57.52,9500.0,35.0464,35.083,35.0403,35.0708,9500.0
2005-12-09 13:15:00,57.48,57.54,57.47,57.54,9300.0,35.0464,35.083,35.0403,35.083,9300.0
2005-12-09 13:20:00,57.52,57.53,57.5,57.53,14600.0,35.0708,35.0769,35.0586,35.0769,14600.0
2005-12-09 13:25:00,57.54,57.62,57.54,57.59,9400.0,35.083,35.1318,35.083,35.1135,9400.0
2005-12-09 13:30:00,57.59,57.78,57.59,57.75,29600.0,35.1135,35.2293,35.1135,35.2111,29600.0
2005-12-09 13:35:00,57.77,57.85,57.76,57.84,18800.0,35.2232,35.272,35.2171,35.2659,18800.0
2005-12-09 13:40:00,57.85,57.88,57.8,57.81,19700.0,35.272,35.2903,35.2415,35.2476,19700.0
2005-12-09 13:45:00,57.85,57.95,57.84,57.91,32100.0,35.272,35.333,35.2659,35.3086,32100.0
2005-12-09 13:50:00,57.9,57.96,57.88,57.96,20800.0,35.3025,35.3391,35.2903,35.3391,20800.0
2005-12-09 13:55:00,57.96,57.97,57.93,57.93,29500.0,35.3391,35.3452,35.3208,35.3208,29500.0
2005-12-09 14:00:00,57.91,57.99,57.9,57.99,17600.0,35.3086,35.3574,35.3025,35.3574,17600.0
2005-12-09 14:05:00,57.99,57.99,57.93,57.96,19500.0,35.3574,35.3574,35.3208,35.3391,19500.0
2005-12-09 14:10:00,57.96,57.98,57.92,57.97,15400.0,35.3391,35.3513,35.3147,35.3452,15400.0
2005-12-09 14:15:00,57.98,58.1,57.97,58.1,36700.0,35.3513,35.4245,35.3452,35.4245,36700.0
2005-12-09 14:20:00,58.1,58.2,58.1,58.19,38000.0,35.4245,35.4854,35.4245,35.4793,38000.0
2005-12-09 14:25:00,58.19,58.25,58.14,58.23,30000.0,35.4793,35.5159,35.4488,35.5037,30000.0
2005-12-09 14:30:00,58.3,58.3,58.24,58.25,48600.0,35.5464,35.5464,35.5098,35.5159,48600.0
2005-12-09 14:35:00,58.24,58.26,58.14,58.14,30600.0,35.5098,35.522,35.4488,35.4488,30600.0
2005-12-09 14:40:00,58.15,58.22,58.14,58.2,17700.0,35.4549,35.4976,35.4488,35.4854,17700.0
2005-12-09 14:45:00,58.2,58.31,58.2,58.3,49400.0,35.4854,35.5525,35.4854,35.5464,49400.0
2005-12-09 14:50:00,58.3,58.38,58.3,58.35,34600.0,35.5464,35.5952,35.5464,35.5769,34600.0
2005-12-09 14:55:00,58.37,58.41,58.25,58.25,22300.0,35.5891,35.6135,35.5159,35.5159,22300.0
2005-12-09 15:00:00,58.25,58.26,58.16,58.16,27400.0,35.5159,35.522,35.461,35.461,27400.0
2005-12-09 15:05:00,58.2,58.29,58.17,58.23,50300.0,35.4854,35.5403,35.4671,35.5037,50300.0
2005-12-09 15:10:00,58.24,58.31,58.23,58.29,11400.0,35.5098,35.5525,35.5037,35.5403,11400.0
2005-12-09 15:15:00,58.28,58.38,58.23,58.37,42500.0,35.5342,35.5952,35.5037,35.5891,42500.0
2005-12-09 15:20:00,58.37,58.41,58.31,58.4,52500.0,35.5891,35.6135,35.5525,35.6074,52500.0
2005-12-09 15:25:00,58.39,58.39,58.25,58.27,41800.0,35.6013,35.6013,35.5159,35.5281,41800.0
2005-12-09 15:30:00,58.27,58.27,58.2,58.2,43200.0,35.5281,35.5281,35.4854,35.4854,43200.0
2005-12-09 15:35:00,58.2,58.22,58.11,58.12,41000.0,35.4854,35.4976,35.4305,35.4366,41000.0
2005-12-09 15:40:00,58.11,58.22,58.11,58.21,68500.0,35.4305,35.4976,35.4305,35.4915,68500.0
2005-12-09 15:45:00,58.21,58.22,58.15,58.15,43000.0,35.4915,35.4976,35.4549,35.4549,43000.0
2005-12-09 15:50:00,58.15,58.17,58.11,58.16,64300.0,35.4549,35.4671,35.4305,35.461,64300.0
2005-12-09 15:55:00,58.16,58.19,58.09,58.09,81700.0,35.461,35.4793,35.4184,35.4184,81700.0
2005-12-12 09:30:00,58.02,58.4,58.0,58.35,87700.0,35.3757,35.6074,35.3635,35.5769,87700.0
2005-12-12 09:35:00,58.33,58.39,58.13,58.31,17700.0,35.5647,35.6013,35.4427,35.5525,17700.0
2005-12-12 09:40:00,58.35,58.5,58.22,58.5,23900.0,35.5769,35.6683,35.4976,35.6683,23900.0
2005-12-12 09:45:00,58.5,58.54,58.41,58.47,19200.0,35.6683,35.6927,35.6135,35.65,19200.0
2005-12-12 09:50:00,58.48,58.51,58.41,58.42,16000.0,35.6561,35.6744,35.6135,35.6196,16000.0
2005-12-12 09:55:00,58.42,58.52,58.4,58.41,24000.0,35.6196,35.6805,35.6074,35.6135,24000.0
2005-12-12 10:00:00,58.42,58.45,58.2,58.23,59900.0,35.6196,35.6379,35.4854,35.5037,59900.0
2005-12-12 10:05:00,58.26,58.33,58.22,58.3,16700.0,35.522,35.5647,35.4976,35.5464,16700.0
2005-12-12 10:10:00,58.32,58.33,58.25,58.33,13200.0,35.5586,35.5647,35.5159,35.5647,13200.0
2005-12-12 10:15:00,58.33,58.37,58.29,58.37,28200.0,35.5647,35.5891,35.5403,35.5891,28200.0
2005-12-12 10:20:00,58.39,58.4,58.32,58.36,15700.0,35.6013,35.6074,35.5586,35.583,15700.0
2005-12-12 10:25:00,58.36,58.43,58.36,58.41,8000.0,35.583,35.6257,35.583,35.6135,8000.0
2005-12-12 10:30:00,58.41,58.41,58.25,58.29,12900.0,35.6135,35.6135,35.5159,35.5403,12900.0
2005-12-12 10:35:00,58.29,58.29,58.12,58.22,16800.0,35.5403,35.5403,35.4366,35.4976,16800.0
2005-12-12 10:40:00,58.22,58.24,58.01,58.02,25000.0,35.4976,35.5098,35.3696,35.3757,25000.0
2005-12-12 10:45:00,58.03,58.13,58.03,58.12,9400.0,35.3818,35.4427,35.3818,35.4366,9400.0
2005-12-12 10:50:00,58.11,58.23,58.11,58.16,16600.0,35.4305,35.5037,35.4305,35.461,16600.0
2005-12-12 10:55:00,58.19,58.19,58.09,58.14,17200.0,35.4793,35.4793,35.4184,35.4488,17200.0
2005-12-12 11:00:00,58.15,58.19,58.14,58.16,14100.0,35.4549,35.4793,35.4488,35.461,14100.0
2005-12-12 11:05:00,58.16,58.18,58.15,58.16,19800.0,35.461,35.4732,35.4549,35.461,19800.0
2005-12-12 11:10:00,58.16,58.28,58.16,58.26,17800.0,35.461,35.5342,35.461,35.522,17800.0
2005-12-12 11:15:00,58.25,58.27,58.15,58.16,17700.0,35.5159,35.5281,35.4549,35.461,17700.0
2005-12-12 11:20:00,58.15,58.19,58.15,58.19,13100.0,35.4549,35.4793,35.4549,35.4793,13100.0
2005-12-12 11:25:00,58.19,58.2,58.15,58.16,9700.0,35.4793,35.4854,35.4549,35.461,9700.0
2005-12-12 11:30:00,58.16,58.32,58.15,58.28,26300.0,35.461,35.5586,35.4549,35.5342,26300.0
2005-12-12 11:35:00,58.3,58.31,58.29,58.3,9500.0,35.5464,35.5525,35.5403,35.5464,9500.0
2005-12-12 11:40:00,58.3,58.32,58.3,58.3,12700.0,35.5464,35.5586,35.5464,35.5464,12700.0
2005-12-12 11:45:00,58.3,58.32,58.27,58.27,11400.0,35.5464,35.5586,35.5281,35.5281,11400.0
2005-12-12 11:50:00,58.26,58.26,58.2,58.2,12900.0,35.522,35.522,35.4854,35.4854,12900.0
2005-12-12 11:55:00,58.22,58.24,58.2,58.22,10500.0,35.4976,35.5098,35.4854,35.4976,10500.0
2005-12-12 12:00:00,58.22,58.24,58.2,58.2,10700.0,35.4976,35.5098,35.4854,35.4854,10700.0
2005-12-12 12:05:00,58.2,58.21,58.1,58.14,30600.0,35.4854,35.4915,35.4245,35.4488,30600.0
2005-12-12 12:10:00,58.14,58.17,58.11,58.17,8600.0,35.4488,35.4671,35.4305,35.4671,8600.0
2005-12-12 12:15:00,58.17,58.18,58.17,58.18,9800.0,35.4671,35.4732,35.4671,35.4732,9800.0
2005-12-12 12:20:00,58.18,58.2,58.16,58.17,10500.0,35.4732,35.4854,35.461,35.4671,10500.0
2005-12-12 12:25:00,58.16,58.17,58.15,58.16,8600.0,35.461,35.4671,35.4549,35.461,8600.0
2005-12-12 12:30:00,58.15,58.18,58.15,58.16,41100.0,35.4549,35.4732,35.4549,35.461,41100.0
2005-12-12 12:35:00,58.17,58.19,58.15,58.18,9700.0,35.4671,35.4793,35.4549,35.4732,9700.0
2005-12-12 12:40:00,58.15,58.18,58.15,58.16,17300.0,35.4549,35.4732,35.4549,35.461,17300.0
2005-12-12 12:45:00,58.14,58.15,58.1,58.13,6000.0,35.4488,35.4549,35.4245,35.4427,6000.0
2005-12-12 12:50:00,58.12,58.13,58.05,58.08,15700.0,35.4366,35.4427,35.394,35.4123,15700.0
2005-12-12 12:55:00,58.08,58.13,58.08,58.11,5900.0,35.4123,35.4427,35.4123,35.4305,5900.0
2005-12-12 13:00:00,58.11,58.12,58.0,58.0,18200.0,35.4305,35.4366,35.3635,35.3635,18200.0
2005-12-12 13:05:00,58.02,58.03,58.0,58.02,17400.0,35.3757,35.3818,35.3635,35.3757,17400.0
2005-12-12 13:10:00,58.02,58.08,58.02,58.07,11800.0,35.3757,35.4123,35.3757,35.4062,11800.0
2005-12-12 13:15:00,58.06,58.09,58.06,58.07,13500.0,35.4001,35.4184,35.4001,35.4062,13500.0
2005-12-12 13:20:00,58.07,58.08,58.06,58.07,8300.0,35.4062,35.4123,35.4001,35.4062,8300.0
2005-12-12 13:25:00,58.08,58.09,58.05,58.08,10800.0,35.4123,35.4184,35.394,35.4123,10800.0
2005-12-12 13:30:00,58.08,58.14,58.07,58.14,11800.0,35.4123,35.4488,35.4062,35.4488,11800.0
2005-12-12 13:35:00,58.11,58.12,58.0,58.05,31800.0,35.4305,35.4366,35.3635,35.394,31800.0
2005-12-12 13:40:00,58.07,58.14,58.04,58.11,19400.0,35.4062,35.4488,35.3879,35.4305,19400.0
2005-12-12 13:45:00,58.12,58.12,58.07,58.09,11100.0,35.4366,35.4366,35.4062,35.4184,11100.0
2005-12-12 13:50:00,58.09,58.09,58.03,58.03,8800.0,35.4184,35.4184,35.3818,35.3818,8800.0
2005-12-12 13:55:00,58.03,58.14,58.03,58.14,25700.0,35.3818,35.4488,35.3818,35.4488,25700.0
2005-12-12 14:00:00,58.15,58.19,58.14,58.18,16500.0,35.4549,35.4793,35.4488,35.4732,16500.0
2005-12-12 14:05:00,58.19,58.2,58.16,58.2,8700.0,35.4793,35.4854,35.461,35.4854,8700.0
2005-12-12 14:10:00,58.2,58.25,58.2,58.22,12200.0,35.4854,35.5159,35.4854,35.4976,12200.0
2005-12-12 14:15:00,58.18,58.2,58.07,58.13,8900.0,35.4732,35.4854,35.4062,35.4427,8900.0
2005-12-12 14:20:00,58.14,58.14,58.1,58.14,4000.0,35.4488,35.4488,35.4245,35.4488,4000.0
2005-12-12 14:25:00,58.15,58.19,58.13,58.16,12800.0,35.4549,35.4793,35.4427,35.461,12800.0
2005-12-12 14:30:00,58.16,58.17,58.1,58.17,5100.0,35.461,35.4671,35.4245,35.4671,5100.0
2005-12-12 14:35:00,58.15,58.25,58.11,58.22,11100.0,35.4549,35.5159,35.4305,35.4976,11100.0
2005-12-12 14:40:00,58.22,58.25,58.19,58.19,4000.0,35.4976,35.5159,35.4793,35.4793,4000.0
2005-12-12 14:45:00,58.17,58.28,58.17,58.24,13200.0,35.4671,35.5342,35.4671,35.5098,13200.0
2005-12-12 14:50:00,58.24,58.26,58.2,58.23,12000.0,35.5098,35.522,35.4854,35.5037,12000.0
2005-12-12 14:55:00,58.2,58.22,58.13,58.14,7700.0,35.4854,35.4976,35.4427,35.4488,7700.0
2005-12-12 15:00:00,58.15,58.22,58.13,58.2,11000.0,35.4549,35.4976,35.4427,35.4854,11000.0
2005-12-12 15:05:00,58.2,58.24,58.15,58.16,10600.0,35.4854,35.5098,35.4549,35.461,10600.0
2005-12-12 15:10:00,58.15,58.2,58.11,58.19,11400.0,35.4549,35.4854,35.4305,35.4793,11400.0
2005-12-12 15:15:00,58.19,58.27,58.18,58.22,9700.0,35.4793,35.5281,35.4732,35.4976,9700.0
2005-12-12 15:20:00,58.21,58.22,58.17,58.19,14200.0,35.4915,35.4976,35.4671,35.4793,14200.0
2005-12-12 15:25:00,58.19,58.25,58.18,58.2,17000.0,35.4793,35.5159,35.4732,35.4854,17000.0
2005-12-12 15:30:00,58.2,58.24,58.16,58.18,22000.0,35.4854,35.5098,35.461,35.4732,22000.0
2005-12-12 15:35:00,58.17,58.19,58.1,58.11,15400.0,35.4671,35.4793,35.4245,35.4305,15400.0
2005-12-12 15:40:00,58.11,58.16,58.11,58.16,16300.0,35.4305,35.461,35.4305,35.461,16300.0
2005-12-12 15:45:00,58.16,58.18,58.13,58.13,16400.0,35.461,35.4732,35.4427,35.4427,16400.0
2005-12-12 15:50:00,58.12,58.15,58.08,58.1,28400.0,35.4366,35.4549,35.4123,35.4245,28400.0
2005-12-12 15:55:00,58.1,58.16,58.04,58.05,69200.0,35.4245,35.461,35.3879,35.394,69200.0
2005-12-13 09:30:00,57.93,58.2,57.9,58.2,53200.0,35.3208,35.4854,35.3025,35.4854,53200.0
2005-12-13 09:35:00,58.2,58.25,57.82,57.99,28200.0,35.4854,35.5159,35.2537,35.3574,28200.0
2005-12-13 09:40:00,57.95,58.14,57.8,58.13,17700.0,35.333,35.4488,35.2415,35.4427,17700.0
2005-12-13 09:45:00,58.17,58.35,58.17,58.32,21000.0,35.4671,35.5769,35.4671,35.5586,21000.0
2005-12-13 09:50:00,58.23,58.26,58.18,58.22,9000.0,35.5037,35.522,35.4732,35.4976,9000.0
2005-12-13 09:55:00,58.23,58.23,58.0,58.04,12900.0,35.5037,35.5037,35.3635,35.3879,12900.0
2005-12-13 10:00:00,58.04,58.12,58.03,58.12,10800.0,35.3879,35.4366,35.3818,35.4366,10800.0
2005-12-13 10:05:00,58.12,58.15,58.07,58.14,11500.0,35.4366,35.4549,35.4062,35.4488,11500.0
2005-12-13 10:10:00,58.11,58.16,58.07,58.13,10100.0,35.4305,35.461,35.4062,35.4427,10100.0
2005-12-13 10:15:00,58.15,58.32,58.13,58.32,17200.0,35.4549,35.5586,35.4427,35.5586,17200.0
2005-12-13 10:20:00,58.31,58.34,58.22,58.3,22300.0,35.5525,35.5708,35.4976,35.5464,22300.0
2005-12-13 10:25:00,58.31,58.31,58.21,58.21,17600.0,35.5525,35.5525,35.4915,35.4915,17600.0
2005-12-13 10:30:00,58.21,58.22,58.08,58.11,13900.0,35.4915,35.4976,35.4123,35.4305,13900.0
2005-12-13 10:35:00,58.11,58.22,58.08,58.22,18800.0,35.4305,35.4976,35.4123,35.4976,18800.0
2005-12-13 10:40:00,58.22,58.27,58.19,58.25,27500.0,35.4976,35.5281,35.4793,35.5159,27500.0
2005-12-13 10:45:00,58.26,58.52,58.26,58.52,34000.0,35.522,35.6805,35.522,35.6805,34000.0
2005-12-13 10:50:00,58.52,58.53,58.45,58.5,28000.0,35.6805,35.6866,35.6379,35.6683,28000.0
2005-12-13 10:55:00,58.5,58.59,58.5,58.55,36600.0,35.6683,35.7232,35.6683,35.6988,36600.0
2005-12-13 11:00:00,58.55,58.56,58.53,58.56,28000.0,35.6988,35.7049,35.6866,35.7049,28000.0
2005-12-13 11:05:00,58.54,58.67,58.54,58.64,29900.0,35.6927,35.772,35.6927,35.7537,29900.0
2005-12-13 11:10:00,58.63,58.63,58.6,58.63,20200.0,35.7476,35.7476,35.7293,35.7476,20200.0
2005-12-13 11:15:00,58.63,58.64,58.61,58.62,16600.0,35.7476,35.7537,35.7354,35.7415,16600.0
2005-12-13 11:20:00,58.63,58.64,58.61,58.62,17200.0,35.7476,35.7537,35.7354,35.7415,17200.0
2005-12-13 11:25:00,58.62,58.74,58.62,58.73,35900.0,35.7415,35.8147,35.7415,35.8086,35900.0
2005-12-13 11:30:00,58.73,58.75,58.69,58.73,11700.0,35.8086,35.8208,35.7842,35.8086,11700.0
2005-12-13 11:35:00,58.72,58.72,58.62,58.66,11900.0,35.8025,35.8025,35.7415,35.7659,11900.0
2005-12-13 11:40:00,58.66,58.7,58.63,58.69,10900.0,35.7659,35.7903,35.7476,35.7842,10900.0
2005-12-13 11:45:00,58.7,58.87,58.7,58.87,24900.0,35.7903,35.8939,35.7903,35.8939,24900.0
2005-12-13 11:50:00,58.9,59.08,58.9,59.08,92000.0,35.9122,36.022,35.9122,36.022,92000.0
2005-12-13 11:55:00,59.07,59.1,59.05,59.1,38900.0,36.0159,36.0342,36.0037,36.0342,38900.0
2005-12-13 12:00:00,59.11,59.25,59.11,59.2,111400.0,36.0403,36.1256,36.0403,36.0951,111400.0
2005-12-13 12:05:00,59.19,59.26,59.18,59.26,32300.0,36.089,36.1317,36.0829,36.1317,32300.0
2005-12-13 12:10:00,59.25,59.33,59.25,59.28,65200.0,36.1256,36.1744,36.1256,36.1439,65200.0
2005-12-13 12:15:00,59.27,59.29,59.06,59.16,79600.0,36.1378,36.15,36.0098,36.0707,79600.0
2005-12-13 12:20:00,59.16,59.16,59.04,59.08,23500.0,36.0707,36.0707,35.9976,36.022,23500.0
2005-12-13 12:25:00,59.08,59.08,59.05,59.06,19900.0,36.022,36.022,36.0037,36.0098,19900.0
2005-12-13 12:30:00,59.05,59.07,59.04,59.05,11900.0,36.0037,36.0159,35.9976,36.0037,11900.0
2005-12-13 12:35:00,59.04,59.05,59.02,59.03,15300.0,35.9976,36.0037,35.9854,35.9915,15300.0
2005-12-13 12:40:00,59.03,59.05,59.02,59.05,16700.0,35.9915,36.0037,35.9854,36.0037,16700.0
2005-12-13 12:45:00,59.04,59.09,59.04,59.06,14700.0,35.9976,36.0281,35.9976,36.0098,14700.0
2005-12-13 12:50:00,59.06,59.06,58.95,58.96,17800.0,36.0098,36.0098,35.9427,35.9488,17800.0
2005-12-13 12:55:00,58.95,59.03,58.95,59.02,16600.0,35.9427,35.9915,35.9427,35.9854,16600.0
2005-12-13 13:00:00,59.03,59.03,59.01,59.01,7400.0,35.9915,35.9915,35.9793,35.9793,7400.0
2005-12-13 13:05:00,59.02,59.11,59.0,59.08,28400.0,35.9854,36.0403,35.9732,36.022,28400.0
2005-12-13 13:10:00,59.07,59.09,59.0,59.01,30400.0,36.0159,36.0281,35.9732,35.9793,30400.0
2005-12-13 13:15:00,59.01,59.01,58.98,58.99,11600.0,35.9793,35.9793,35.961,35.9671,11600.0
2005-12-13 13:20:00,58.99,59.0,58.98,58.99,12800.0,35.9671,35.9732,35.961,35.9671,12800.0
2005-12-13 13:25:00,58.98,59.03,58.98,59.03,10200.0,35.961,35.9915,35.961,35.9915,10200.0
2005-12-13 13:30:00,59.03,59.04,59.03,59.03,13400.0,35.9915,35.9976,35.9915,35.9915,13400.0
2005-12-13 13:35:00,59.03,59.07,59.01,59.06,19300.0,35.9915,36.0159,35.9793,36.0098,19300.0
2005-12-13 13:40:00,59.07,59.07,59.05,59.06,12700.0,36.0159,36.0159,36.0037,36.0098,12700.0
2005-12-13 13:45:00,59.06,59.06,58.97,58.97,12800.0,36.0098,36.0098,35.9549,35.9549,12800.0
2005-12-13 13:50:00,58.97,58.99,58.94,58.96,28400.0,35.9549,35.9671,35.9366,35.9488,28400.0
2005-12-13 13:55:00,58.97,58.97,58.94,58.94,10900.0,35.9549,35.9549,35.9366,35.9366,10900.0
2005-12-13 14:00:00,58.95,58.95,58.86,58.86,19300.0,35.9427,35.9427,35.8878,35.8878,19300.0
2005-12-13 14:05:00,58.86,58.91,58.86,58.9,12600.0,35.8878,35.9183,35.8878,35.9122,12600.0
2005-12-13 14:10:00,58.9,59.11,58.85,59.03,34700.0,35.9122,36.0403,35.8817,35.9915,34700.0
2005-12-13 14:15:00,59.04,59.13,58.91,59.13,62600.0,35.9976,36.0525,35.9183,36.0525,62600.0
2005-12-13 14:20:00,59.18,59.42,59.12,59.3,137900.0,36.0829,36.2293,36.0464,36.1561,137900.0
2005-12-13 14:25:00,59.27,59.27,59.12,59.23,33200.0,36.1378,36.1378,36.0464,36.1134,33200.0
2005-12-13 14:30:00,59.21,59.3,59.18,59.24,35600.0,36.1012,36.1561,36.0829,36.1195,35600.0
2005-12-13 14:35:00,59.22,59.22,59.14,59.15,48700.0,36.1073,36.1073,36.0586,36.0647,48700.0
2005-12-13 14:40:00,59.15,59.3,59.15,59.28,67400.0,36.0647,36.1561,36.0647,36.1439,67400.0
2005-12-13 14:45:00,59.28,59.28,59.18,59.18,32700.0,36.1439,36.1439,36.0829,36.0829,32700.0
2005-12-13 14:50:00,59.19,59.29,59.09,59.29,85700.0,36.089,36.15,36.0281,36.15,85700.0
2005-12-13 14:55:00,59.28,59.35,59.19,59.29,39300.0,36.1439,36.1866,36.089,36.15,39300.0
2005-12-13 15:00:00,59.28,59.28,59.12,59.19,23100.0,36.1439,36.1439,36.0464,36.089,23100.0
2005-12-13 15:05:00,59.2,59.27,59.12,59.14,49900.0,36.0951,36.1378,36.0464,36.0586,49900.0
2005-12-13 15:10:00,59.14,59.19,59.1,59.19,29300.0,36.0586,36.089,36.0342,36.089,29300.0
2005-12-13 15:15:00,59.19,59.21,59.12,59.2,55800.0,36.089,36.1012,36.0464,36.0951,55800.0
2005-12-13 15:20:00,59.19,59.25,59.18,59.21,75500.0,36.089,36.1256,36.0829,36.1012,75500.0
2005-12-13 15:25:00,59.19,59.23,59.05,59.07,39500.0,36.089,36.1134,36.0037,36.0159,39500.0
2005-12-13 15:30:00,59.08,59.12,58.97,58.97,54400.0,36.022,36.0464,35.9549,35.9549,54400.0
2005-12-13 15:35:00,58.98,59.0,58.95,58.95,32800.0,35.961,35.9732,35.9427,35.9427,32800.0
2005-12-13 15:40:00,58.96,59.06,58.95,58.96,50400.0,35.9488,36.0098,35.9427,35.9488,50400.0
2005-12-13 15:45:00,58.96,58.99,58.89,58.97,63400.0,35.9488,35.9671,35.9061,35.9549,63400.0
2005-12-13 15:50:00,58.97,59.0,58.89,58.9,43300.0,35.9549,35.9732,35.9061,35.9122,43300.0
2005-12-13 15:55:00,58.9,58.95,58.87,58.95,60800.0,35.9122,35.9427,35.8939,35.9427,60800.0
2005-12-14 09:30:00,58.73,58.9,58.72,58.87,74600.0,35.8086,35.9122,35.8025,35.8939,74600.0
2005-12-14 09:35:00,58.89,58.89,58.5,58.7,36300.0,35.9061,35.9061,35.6683,35.7903,36300.0
2005-12-14 09:40:00,58.7,58.89,58.68,58.76,36800.0,35.7903,35.9061,35.7781,35.8269,36800.0
2005-12-14 09:45:00,58.78,58.79,58.6,58.67,32700.0,35.8391,35.8452,35.7293,35.772,32700.0
2005-12-14 09:50:00,58.68,58.75,58.66,58.66,27500.0,35.7781,35.8208,35.7659,35.7659,27500.0
2005-12-14 09:55:00,58.65,58.7,58.6,58.62,34000.0,35.7598,35.7903,35.7293,35.7415,34000.0
2005-12-14 10:00:00,58.63,58.69,58.62,58.66,28300.0,35.7476,35.7842,35.7415,35.7659,28300.0
2005-12-14 10:05:00,58.65,58.66,58.58,58.64,45200.0,35.7598,35.7659,35.7171,35.7537,45200.0
2005-12-14 10:10:00,58.64,58.81,58.64,58.72,26100.0,35.7537,35.8573,35.7537,35.8025,26100.0
2005-12-14 10:15:00,58.72,58.73,58.6,58.6,17400.0,35.8025,35.8086,35.7293,35.7293,17400.0
2005-12-14 10:20:00,58.6,58.65,58.58,58.62,34100.0,35.7293,35.7598,35.7171,35.7415,34100.0
2005-12-14 10:25:00,58.61,58.76,58.61,58.72,20900.0,35.7354,35.8269,35.7354,35.8025,20900.0
2005-12-14 10:30:00,58.72,58.8,58.68,58.8,43700.0,35.8025,35.8513,35.7781,35.8513,43700.0
2005-12-14 10:35:00,58.8,59.0,58.8,58.83,35800.0,35.8513,35.9732,35.8513,35.8695,35800.0
2005-12-14 10:40:00,58.81,58.81,58.65,58.78,29600.0,35.8573,35.8573,35.7598,35.8391,29600.0
2005-12-14 10:45:00,58.78,58.78,58.67,58.68,25200.0,35.8391,35.8391,35.772,35.7781,25200.0
2005-12-14 10:50:00,58.68,58.68,58.57,58.57,26500.0,35.7781,35.7781,35.711,35.711,26500.0
2005-12-14 10:55:00,58.56,58.56,58.45,58.45,59400.0,35.7049,35.7049,35.6379,35.6379,59400.0
2005-12-14 11:00:00,58.5,58.5,58.36,58.44,24900.0,35.6683,35.6683,35.583,35.6318,24900.0
2005-12-14 11:05:00,58.44,58.45,58.35,58.37,33200.0,35.6318,35.6379,35.5769,35.5891,33200.0
2005-12-14 11:10:00,58.37,58.43,58.37,58.38,16300.0,35.5891,35.6257,35.5891,35.5952,16300.0
2005-12-14 11:15:00,58.39,58.39,58.25,58.25,28200.0,35.6013,35.6013,35.5159,35.5159,28200.0
2005-12-14 11:20:00,58.25,58.36,58.17,58.32,37400.0,35.5159,35.583,35.4671,35.5586,37400.0
2005-12-14 11:25:00,58.33,58.34,58.3,58.34,19000.0,35.5647,35.5708,35.5464,35.5708,19000.0
2005-12-14 11:30:00,58.34,58.34,58.1,58.12,38300.0,35.5708,35.5708,35.4245,35.4366,38300.0
2005-12-14 11:35:00,58.15,58.2,58.12,58.13,35700.0,35.4549,35.4854,35.4366,35.4427,35700.0
2005-12-14 11:40:00,58.13,58.2,58.13,58.2,22100.0,35.4427,35.4854,35.4427,35.4854,22100.0
2005-12-14 11:45:00,58.2,58.27,58.2,58.26,14300.0,35.4854,35.5281,35.4854,35.522,14300.0
2005-12-14 11:50:00,58.23,58.3,58.18,58.21,31100.0,35.5037,35.5464,35.4732,35.4915,31100.0
2005-12-14 11:55:00,58.22,58.23,58.19,58.22,16900.0,35.4976,35.5037,35.4793,35.4976,16900.0
2005-12-14 12:00:00,58.2,58.25,58.19,58.21,35500.0,35.4854,35.5159,35.4793,35.4915,35500.0
2005-12-14 12:05:00,58.21,58.27,58.2,58.21,23100.0,35.4915,35.5281,35.4854,35.4915,23100.0
2005-12-14 12:10:00,58.22,58.25,58.22,58.24,19800.0,35.4976,35.5159,35.4976,35.5098,19800.0
2005-12-14 12:15:00,58.26,58.33,58.26,58.31,12700.0,35.522,35.5647,35.522,35.5525,12700.0
2005-12-14 12:20:00,58.32,58.32,58.29,58.31,12100.0,35.5586,35.5586,35.5403,35.5525,12100.0
2005-12-14 12:25:00,58.31,58.32,58.23,58.24,61100.0,35.5525,35.5586,35.5037,35.5098,61100.0
2005-12-14 12:30:00,58.25,58.31,58.25,58.31,34000.0,35.5159,35.5525,35.5159,35.5525,34000.0
2005-12-14 12:35:00,58.31,58.32,58.28,58.28,6900.0,35.5525,35.5586,35.5342,35.5342,6900.0
2005-12-14 12:40:00,58.28,58.29,58.24,58.25,10100.0,35.5342,35.5403,35.5098,35.5159,10100.0
2005-12-14 12:45:00,58.24,58.24,58.19,58.19,10900.0,35.5098,35.5098,35.4793,35.4793,10900.0
2005-12-14 12:50:00,58.19,58.2,58.14,58.17,15400.0,35.4793,35.4854,35.4488,35.4671,15400.0
2005-12-14 12:55:00,58.18,58.25,58.17,58.24,34900.0,35.4732,35.5159,35.4671,35.5098,34900.0
2005-12-14 13:00:00,58.24,58.25,58.24,58.25,15100.0,35.5098,35.5159,35.5098,35.5159,15100.0
2005-12-14 13:05:00,58.25,58.25,58.22,58.25,19500.0,35.5159,35.5159,35.4976,35.5159,19500.0
2005-12-14 13:10:00,58.26,58.3,58.25,58.29,29400.0,35.522,35.5464,35.5159,35.5403,29400.0
2005-12-14 13:15:00,58.29,58.29,58.27,58.28,7800.0,35.5403,35.5403,35.5281,35.5342,7800.0
2005-12-14 13:20:00,58.28,58.34,58.27,58.34,17900.0,35.5342,35.5708,35.5281,35.5708,17900.0
2005-12-14 13:25:00,58.34,58.4,58.34,58.4,31000.0,35.5708,35.6074,35.5708,35.6074,31000.0
2005-12-14 13:30:00,58.38,58.4,58.35,58.37,34500.0,35.5952,35.6074,35.5769,35.5891,34500.0
2005-12-14 13:35:00,58.38,58.51,58.38,58.51,10500.0,35.5952,35.6744,35.5952,35.6744,10500.0
2005-12-14 13:40:00,58.49,58.6,58.49,58.56,22900.0,35.6622,35.7293,35.6622,35.7049,22900.0
2005-12-14 13:45:00,58.56,58.64,58.56,58.58,48000.0,35.7049,35.7537,35.7049,35.7171,48000.0
2005-12-14 13:50:00,58.59,58.7,58.58,58.63,46900.0,35.7232,35.7903,35.7171,35.7476,46900.0
2005-12-14 13:55:00,58.62,58.63,58.57,58.58,18000.0,35.7415,35.7476,35.711,35.7171,18000.0
2005-12-14 14:00:00,58.57,58.6,58.54,58.55,37300.0,35.711,35.7293,35.6927,35.6988,37300.0
2005-12-14 14:05:00,58.55,58.57,58.53,58.54,32700.0,35.6988,35.711,35.6866,35.6927,32700.0
2005-12-14 14:10:00,58.53,58.56,58.5,58.56,22300.0,35.6866,35.7049,35.6683,35.7049,22300.0
2005-12-14 14:15:00,58.57,58.63,58.53,58.63,10700.0,35.711,35.7476,35.6866,35.7476,10700.0
2005-12-14 14:20:00,58.6,58.72,58.6,58.72,8300.0,35.7293,35.8025,35.7293,35.8025,8300.0
2005-12-14 14:25:00,58.73,58.79,58.73,58.78,13500.0,35.8086,35.8452,35.8086,35.8391,13500.0
2005-12-14 14:30:00,58.78,58.8,58.7,58.7,19300.0,35.8391,35.8513,35.7903,35.7903,19300.0
2005-12-14 14:35:00,58.69,58.69,58.64,58.65,12500.0,35.7842,35.7842,35.7537,35.7598,12500.0
2005-12-14 14:40:00,58.68,58.68,58.63,58.64,17000.0,35.7781,35.7781,35.7476,35.7537,17000.0
2005-12-14 14:45:00,58.63,58.64,58.55,58.55,18600.0,35.7476,35.7537,35.6988,35.6988,18600.0
2005-12-14 14:50:00,58.56,58.63,58.56,58.59,22700.0,35.7049,35.7476,35.7049,35.7232,22700.0
2005-12-14 14:55:00,58.59,58.68,58.58,58.66,18200.0,35.7232,35.7781,35.7171,35.7659,18200.0
2005-12-14 15:00:00,58.67,58.69,58.67,58.68,10600.0,35.772,35.7842,35.772,35.7781,10600.0
2005-12-14 15:05:00,58.69,58.74,58.68,58.7,25400.0,35.7842,35.8147,35.7781,35.7903,25400.0
2005-12-14 15:10:00,58.7,58.73,58.69,58.73,20200.0,35.7903,35.8086,35.7842,35.8086,20200.0
2005-12-14 15:15:00,58.73,58.76,58.73,58.76,29200.0,35.8086,35.8269,35.8086,35.8269,29200.0
2005-12-14 15:20:00,58.75,58.78,58.74,58.78,20400.0,35.8208,35.8391,35.8147,35.8391,20400.0
2005-12-14 15:25:00,58.78,58.82,58.77,58.77,28000.0,35.8391,35.8634,35.833,35.833,28000.0
2005-12-14 15:30:00,58.76,58.77,58.75,58.76,167400.0,35.8269,35.833,35.8208,35.8269,167400.0
2005-12-14 15:35:00,58.76,58.89,58.76,58.82,23900.0,35.8269,35.9061,35.8269,35.8634,23900.0
2005-12-14 15:40:00,58.82,58.84,58.81,58.81,43800.0,35.8634,35.8756,35.8573,35.8573,43800.0
2005-12-14 15:45:00,58.81,58.87,58.81,58.87,44400.0,35.8573,35.8939,35.8573,35.8939,44400.0
2005-12-14 15:50:00,58.87,58.87,58.81,58.84,76400.0,35.8939,35.8939,35.8573,35.8756,76400.0
2005-12-14 15:55:00,58.83,58.83,58.76,58.76,42200.0,35.8695,35.8695,35.8269,35.8269,42200.0
2005-12-15 09:30:00,59.05,59.14,58.9,59.14,122400.0,36.0037,36.0586,35.9122,36.0586,122400.0
2005-12-15 09:35:00,59.15,59.31,59.13,59.25,55300.0,36.0647,36.1622,36.0525,36.1256,55300.0
2005-12-15 09:40:00,59.25,59.39,59.23,59.36,40900.0,36.1256,36.211,36.1134,36.1927,40900.0
2005-12-15 09:45:00,59.31,59.38,59.19,59.27,55700.0,36.1622,36.2049,36.089,36.1378,55700.0
2005-12-15 09:50:00,59.26,59.36,59.24,59.32,58500.0,36.1317,36.1927,36.1195,36.1683,58500.0
2005-12-15 09:55:00,59.3,59.31,59.17,59.2,30000.0,36.1561,36.1622,36.0768,36.0951,30000.0
2005-12-15 10:00:00,59.2,59.45,59.16,59.21,84200.0,36.0951,36.2476,36.0707,36.1012,84200.0
2005-12-15 10:05:00,59.26,59.33,59.2,59.22,46900.0,36.1317,36.1744,36.0951,36.1073,46900.0
2005-12-15 10:10:00,59.21,59.26,59.14,59.15,79200.0,36.1012,36.1317,36.0586,36.0647,79200.0
2005-12-15 10:15:00,59.16,59.3,59.1,59.27,55600.0,36.0707,36.1561,36.0342,36.1378,55600.0
2005-12-15 10:20:00,59.27,59.28,59.02,59.03,21200.0,36.1378,36.1439,35.9854,35.9915,21200.0
2005-12-15 10:25:00,59.04,59.07,59.02,59.02,19100.0,35.9976,36.0159,35.9854,35.9854,19100.0
2005-12-15 10:30:00,59.03,59.2,58.89,59.17,64100.0,35.9915,36.0951,35.9061,36.0768,64100.0
2005-12-15 10:35:00,59.16,59.18,59.08,59.11,41000.0,36.0707,36.0829,36.022,36.0403,41000.0
2005-12-15 10:40:00,59.12,59.43,59.11,59.43,152900.0,36.0464,36.2354,36.0403,36.2354,152900.0
2005-12-15 10:45:00,59.43,59.43,59.33,59.36,33900.0,36.2354,36.2354,36.1744,36.1927,33900.0
2005-12-15 10:50:00,59.36,59.43,59.35,59.39,18900.0,36.1927,36.2354,36.1866,36.211,18900.0
2005-12-15 10:55:00,59.4,59.44,59.37,59.44,12900.0,36.2171,36.2415,36.1988,36.2415,12900.0
2005-12-15 11:00:00,59.45,59.5,59.26,59.27,68300.0,36.2476,36.2781,36.1317,36.1378,68300.0
2005-12-15 11:05:00,59.3,59.3,59.17,59.25,28500.0,36.1561,36.1561,36.0768,36.1256,28500.0
2005-12-15 11:10:00,59.25,59.26,59.16,59.18,25500.0,36.1256,36.1317,36.0707,36.0829,25500.0
2005-12-15 11:15:00,59.19,59.39,59.16,59.39,18000.0,36.089,36.211,36.0707,36.211,18000.0
2005-12-15 11:20:00,59.38,59.39,59.21,59.25,16200.0,36.2049,36.211,36.1012,36.1256,16200.0
2005-12-15 11:25:00,59.29,59.29,59.17,59.2,19800.0,36.15,36.15,36.0768,36.0951,19800.0
2005-12-15 11:30:00,59.2,59.21,59.09,59.16,15100.0,36.0951,36.1012,36.0281,36.0707,15100.0
2005-12-15 11:35:00,59.16,59.23,59.16,59.21,17400.0,36.0707,36.1134,36.0707,36.1012,17400.0
2005-12-15 11:40:00,59.21,59.21,59.11,59.14,11000.0,36.1012,36.1012,36.0403,36.0586,11000.0
2005-12-15 11:45:00,59.15,59.2,59.11,59.13,16500.0,36.0647,36.0951,36.0403,36.0525,16500.0
2005-12-15 11:50:00,59.12,59.16,59.1,59.12,17300.0,36.0464,36.0707,36.0342,36.0464,17300.0
2005-12-15 11:55:00,59.12,59.18,59.1,59.18,13300.0,36.0464,36.0829,36.0342,36.0829,13300.0
2005-12-15 12:00:00,59.16,59.23,59.1,59.1,15100.0,36.0707,36.1134,36.0342,36.0342,15100.0
2005-12-15 12:05:00,59.12,59.24,59.09,59.21,13100.0,36.0464,36.1195,36.0281,36.1012,13100.0
2005-12-15 12:10:00,59.23,59.23,59.05,59.05,14500.0,36.1134,36.1134,36.0037,36.0037,14500.0
2005-12-15 12:15:00,59.05,59.05,58.92,58.96,21700.0,36.0037,36.0037,35.9244,35.9488,21700.0
2005-12-15 12:20:00,58.96,59.06,58.96,59.0,18000.0,35.9488,36.0098,35.9488,35.9732,18000.0
2005-12-15 12:25:00,59.01,59.01,58.96,59.0,7500.0,35.9793,35.9793,35.9488,35.9732,7500.0
2005-12-15 12:30:00,59.0,59.0,58.91,58.96,12300.0,35.9732,35.9732,35.9183,35.9488,12300.0
2005-12-15 12:35:00,58.95,58.96,58.91,58.93,7500.0,35.9427,35.9488,35.9183,35.9305,7500.0
2005-12-15 12:40:00,58.91,59.01,58.84,58.86,23600.0,35.9183,35.9793,35.8756,35.8878,23600.0
2005-12-15 12:45:00,58.88,58.91,58.87,58.89,5100.0,35.9,35.9183,35.8939,35.9061,5100.0
2005-12-15 12:50:00,58.93,58.96,58.93,58.94,2100.0,35.9305,35.9488,35.9305,35.9366,2100.0
2005-12-15 12:55:00,58.94,58.98,58.93,58.98,7500.0,35.9366,35.961,35.9305,35.961,7500.0
2005-12-15 13:00:00,58.95,58.98,58.95,58.97,5500.0,35.9427,35.961,35.9427,35.9549,5500.0
2005-12-15 13:05:00,58.97,58.97,58.87,58.88,15700.0,35.9549,35.9549,35.8939,35.9,15700.0
2005-12-15 13:10:00,58.88,58.91,58.87,58.89,7600.0,35.9,35.9183,35.8939,35.9061,7600.0
2005-12-15 13:15:00,58.89,58.91,58.86,58.91,11900.0,35.9061,35.9183,35.8878,35.9183,11900.0
2005-12-15 13:20:00,58.92,58.94,58.91,58.93,8800.0,35.9244,35.9366,35.9183,35.9305,8800.0
2005-12-15 13:25:00,58.94,58.96,58.94,58.95,45000.0,35.9366,35.9488,35.9366,35.9427,45000.0
2005-12-15 13:30:00,58.96,58.99,58.96,58.98,7600.0,35.9488,35.9671,35.9488,35.961,7600.0
2005-12-15 13:35:00,58.97,59.08,58.97,59.04,21200.0,35.9549,36.022,35.9549,35.9976,21200.0
2005-12-15 13:40:00,59.03,59.06,59.03,59.05,2800.0,35.9915,36.0098,35.9915,36.0037,2800.0
2005-12-15 13:45:00,59.04,59.08,59.03,59.07,18600.0,35.9976,36.022,35.9915,36.0159,18600.0
2005-12-15 13:50:00,59.06,59.1,59.01,59.01,31100.0,36.0098,36.0342,35.9793,35.9793,31100.0
2005-12-15 13:55:00,59.01,59.15,59.01,59.12,75600.0,35.9793,36.0647,35.9793,36.0464,75600.0
2005-12-15 14:00:00,59.13,59.17,59.05,59.09,17600.0,36.0525,36.0768,36.0037,36.0281,17600.0
2005-12-15 14:05:00,59.09,59.12,59.05,59.12,13200.0,36.0281,36.0464,36.0037,36.0464,13200.0
2005-12-15 14:10:00,59.1,59.11,59.0,59.01,21500.0,36.0342,36.0403,35.9732,35.9793,21500.0
2005-12-15 14:15:00,59.02,59.05,58.98,58.98,15900.0,35.9854,36.0037,35.961,35.961,15900.0
2005-12-15 14:20:00,58.99,59.03,58.96,59.0,16600.0,35.9671,35.9915,35.9488,35.9732,16600.0
2005-12-15 14:25:00,59.0,59.01,58.96,58.97,8700.0,35.9732,35.9793,35.9488,35.9549,8700.0
2005-12-15 14:30:00,58.98,59.0,58.96,58.96,8700.0,35.961,35.9732,35.9488,35.9488,8700.0
2005-12-15 14:35:00,58.97,59.01,58.95,58.99,16800.0,35.9549,35.9793,35.9427,35.9671,16800.0
2005-12-15 14:40:00,58.97,59.03,58.97,58.99,16400.0,35.9549,35.9915,35.9549,35.9671,16400.0
2005-12-15 14:45:00,58.97,59.01,58.92,58.93,13600.0,35.9549,35.9793,35.9244,35.9305,13600.0
2005-12-15 14:50:00,58.92,58.93,58.79,58.8,21100.0,35.9244,35.9305,35.8452,35.8513,21100.0
2005-12-15 14:55:00,58.82,58.82,58.77,58.81,15200.0,35.8634,35.8634,35.833,35.8573,15200.0
2005-12-15 15:00:00,58.78,58.79,58.71,58.75,30400.0,35.8391,35.8452,35.7964,35.8208,30400.0
2005-12-15 15:05:00,58.76,58.82,58.74,58.75,16400.0,35.8269,35.8634,35.8147,35.8208,16400.0
2005-12-15 15:10:00,58.76,58.77,58.7,58.74,12800.0,35.8269,35.833,35.7903,35.8147,12800.0
2005-12-15 15:15:00,58.74,58.74,58.68,58.68,14000.0,35.8147,35.8147,35.7781,35.7781,14000.0
2005-12-15 15:20:00,58.68,58.84,58.68,58.81,37500.0,35.7781,35.8756,35.7781,35.8573,37500.0
2005-12-15 15:25:00,58.81,58.82,58.7,58.72,40100.0,35.8573,35.8634,35.7903,35.8025,40100.0
2005-12-15 15:30:00,58.72,58.79,58.72,58.76,14000.0,35.8025,35.8452,35.8025,35.8269,14000.0
2005-12-15 15:35:00,58.76,58.78,58.74,58.74,14600.0,35.8269,35.8391,35.8147,35.8147,14600.0
2005-12-15 15:40:00,58.74,58.81,58.74,58.78,28900.0,35.8147,35.8573,35.8147,35.8391,28900.0
2005-12-15 15:45:00,58.79,58.81,58.66,58.66,31800.0,35.8452,35.8573,35.7659,35.7659,31800.0
2005-12-15 15:50:00,58.66,58.69,58.63,58.63,58000.0,35.7659,35.7842,35.7476,35.7476,58000.0
2005-12-15 15:55:00,58.63,58.73,58.62,58.73,88700.0,35.7476,35.8086,35.7415,35.8086,88700.0
2005-12-16 09:30:00,59.0,59.13,59.0,59.05,1290200.0,35.9732,36.0525,35.9732,36.0037,1290200.0
2005-12-16 09:35:00,59.07,59.08,58.88,58.91,48900.0,36.0159,36.022,35.9,35.9183,48900.0
2005-12-16 09:40:00,58.91,59.1,58.82,59.04,53600.0,35.9183,36.0342,35.8634,35.9976,53600.0
2005-12-16 09:45:00,59.04,59.17,59.02,59.1,65700.0,35.9976,36.0768,35.9854,36.0342,65700.0
2005-12-16 09:50:00,59.09,59.15,59.08,59.12,50100.0,36.0281,36.0647,36.022,36.0464,50100.0
2005-12-16 09:55:00,59.12,59.2,59.1,59.2,21300.0,36.0464,36.0951,36.0342,36.0951,21300.0
2005-12-16 10:00:00,59.19,59.3,59.19,59.3,60200.0,36.089,36.1561,36.089,36.1561,60200.0
2005-12-16 10:05:00,59.3,59.4,59.29,59.32,59300.0,36.1561,36.2171,36.15,36.1683,59300.0
2005-12-16 10:10:00,59.3,59.36,59.2,59.24,108100.0,36.1561,36.1927,36.0951,36.1195,108100.0
2005-12-16 10:15:00,59.21,59.38,59.21,59.38,37000.0,36.1012,36.2049,36.1012,36.2049,37000.0
2005-12-16 10:20:00,59.37,59.46,59.37,59.44,51400.0,36.1988,36.2537,36.1988,36.2415,51400.0
2005-12-16 10:25:00,59.44,59.5,59.43,59.5,141400.0,36.2415,36.2781,36.2354,36.2781,141400.0
2005-12-16 10:30:00,59.48,59.49,59.33,59.33,63700.0,36.2659,36.272,36.1744,36.1744,63700.0
2005-12-16 10:35:00,59.35,59.41,59.31,59.34,30100.0,36.1866,36.2232,36.1622,36.1805,30100.0
2005-12-16 10:40:00,59.33,59.42,59.33,59.38,27400.0,36.1744,36.2293,36.1744,36.2049,27400.0
2005-12-16 10:45:00,59.38,59.45,59.34,59.43,19300.0,36.2049,36.2476,36.1805,36.2354,19300.0
2005-12-16 10:50:00,59.4,59.42,59.35,59.38,16000.0,36.2171,36.2293,36.1866,36.2049,16000.0
2005-12-16 10:55:00,59.38,59.41,59.25,59.34,41700.0,36.2049,36.2232,36.1256,36.1805,41700.0
2005-12-16 11:00:00,59.34,59.39,59.28,59.29,17000.0,36.1805,36.211,36.1439,36.15,17000.0
2005-12-16 11:05:00,59.31,59.31,59.29,59.3,14300.0,36.1622,36.1622,36.15,36.1561,14300.0
2005-12-16 11:10:00,59.3,59.44,59.27,59.37,22200.0,36.1561,36.2415,36.1378,36.1988,22200.0
2005-12-16 11:15:00,59.37,59.4,59.35,59.4,16700.0,36.1988,36.2171,36.1866,36.2171,16700.0
2005-12-16 11:20:00,59.38,59.39,59.3,59.3,22300.0,36.2049,36.211,36.1561,36.1561,22300.0
2005-12-16 11:25:00,59.3,59.35,59.27,59.28,27900.0,36.1561,36.1866,36.1378,36.1439,27900.0
2005-12-16 11:30:00,59.27,59.28,59.15,59.24,16600.0,36.1378,36.1439,36.0647,36.1195,16600.0
2005-12-16 11:35:00,59.25,59.29,59.24,59.29,18200.0,36.1256,36.15,36.1195,36.15,18200.0
2005-12-16 11:40:00,59.28,59.3,59.28,59.3,94200.0,36.1439,36.1561,36.1439,36.1561,94200.0
2005-12-16 11:45:00,59.29,59.35,59.21,59.3,156400.0,36.15,36.1866,36.1012,36.1561,156400.0
2005-12-16 11:50:00,59.28,59.32,59.24,59.31,36800.0,36.1439,36.1683,36.1195,36.1622,36800.0
2005-12-16 11:55:00,59.31,59.35,59.28,59.3,15900.0,36.1622,36.1866,36.1439,36.1561,15900.0
2005-12-16 12:00:00,59.29,59.37,59.28,59.36,12200.0,36.15,36.1988,36.1439,36.1927,12200.0
2005-12-16 12:05:00,59.36,59.4,59.35,59.39,23400.0,36.1927,36.2171,36.1866,36.211,23400.0
2005-12-16 12:10:00,59.38,59.43,59.38,59.43,17700.0,36.2049,36.2354,36.2049,36.2354,17700.0
2005-12-16 12:15:00,59.41,59.46,59.41,59.46,20000.0,36.2232,36.2537,36.2232,36.2537,20000.0
2005-12-16 12:20:00,59.46,59.5,59.44,59.44,82900.0,36.2537,36.2781,36.2415,36.2415,82900.0
2005-12-16 12:25:00,59.45,59.5,59.42,59.43,42800.0,36.2476,36.2781,36.2293,36.2354,42800.0
2005-12-16 12:30:00,59.42,59.48,59.4,59.44,41900.0,36.2293,36.2659,36.2171,36.2415,41900.0
2005-12-16 12:35:00,59.44,59.48,59.4,59.48,27900.0,36.2415,36.2659,36.2171,36.2659,27900.0
2005-12-16 12:40:00,59.47,59.5,59.46,59.5,13800.0,36.2598,36.2781,36.2537,36.2781,13800.0
2005-12-16 12:45:00,59.49,59.51,59.48,59.49,33800.0,36.272,36.2842,36.2659,36.272,33800.0
2005-12-16 12:50:00,59.48,59.55,59.48,59.53,41800.0,36.2659,36.3085,36.2659,36.2963,41800.0
2005-12-16 12:55:00,59.54,59.56,59.54,59.56,12300.0,36.3024,36.3146,36.3024,36.3146,12300.0
2005-12-16 13:00:00,59.56,59.57,59.5,59.57,40500.0,36.3146,36.3207,36.2781,36.3207,40500.0
2005-12-16 13:05:00,59.55,59.57,59.51,59.51,9500.0,36.3085,36.3207,36.2842,36.2842,9500.0
2005-12-16 13:10:00,59.51,59.54,59.49,59.53,12200.0,36.2842,36.3024,36.272,36.2963,12200.0
2005-12-16 13:15:00,59.54,59.63,59.54,59.56,77300.0,36.3024,36.3573,36.3024,36.3146,77300.0
2005-12-16 13:20:00,59.55,59.55,59.46,59.5,24100.0,36.3085,36.3085,36.2537,36.2781,24100.0
2005-12-16 13:25:00,59.5,59.57,59.5,59.55,9900.0,36.2781,36.3207,36.2781,36.3085,9900.0
2005-12-16 13:30:00,59.55,59.55,59.53,59.53,13800.0,36.3085,36.3085,36.2963,36.2963,13800.0
2005-12-16 13:35:00,59.54,59.67,59.54,59.66,30400.0,36.3024,36.3817,36.3024,36.3756,30400.0
2005-12-16 13:40:00,59.66,59.68,59.64,59.64,19700.0,36.3756,36.3878,36.3634,36.3634,19700.0
2005-12-16 13:45:00,59.65,59.7,59.65,59.69,24600.0,36.3695,36.4,36.3695,36.3939,24600.0
2005-12-16 13:50:00,59.69,59.75,59.67,59.75,29300.0,36.3939,36.4305,36.3817,36.4305,29300.0
2005-12-16 13:55:00,59.74,59.75,59.72,59.74,17900.0,36.4244,36.4305,36.4122,36.4244,17900.0
2005-12-16 14:00:00,59.73,59.74,59.69,59.69,15200.0,36.4183,36.4244,36.3939,36.3939,15200.0
2005-12-16 14:05:00,59.69,59.73,59.66,59.71,20900.0,36.3939,36.4183,36.3756,36.4061,20900.0
2005-12-16 14:10:00,59.71,59.71,59.63,59.63,10900.0,36.4061,36.4061,36.3573,36.3573,10900.0
2005-12-16 14:15:00,59.59,59.6,59.55,59.58,19700.0,36.3329,36.339,36.3085,36.3268,19700.0
2005-12-16 14:20:00,59.57,59.62,59.55,59.62,12100.0,36.3207,36.3512,36.3085,36.3512,12100.0
2005-12-16 14:25:00,59.65,59.66,59.61,59.61,14500.0,36.3695,36.3756,36.3451,36.3451,14500.0
2005-12-16 14:30:00,59.65,59.67,59.61,59.67,15300.0,36.3695,36.3817,36.3451,36.3817,15300.0
2005-12-16 14:35:00,59.67,59.74,59.66,59.73,25000.0,36.3817,36.4244,36.3756,36.4183,25000.0
2005-12-16 14:40:00,59.72,59.74,59.68,59.7,31900.0,36.4122,36.4244,36.3878,36.4,31900.0
2005-12-16 14:45:00,59.71,59.71,59.68,59.68,14300.0,36.4061,36.4061,36.3878,36.3878,14300.0
2005-12-16 14:50:00,59.68,59.68,59.55,59.57,21400.0,36.3878,36.3878,36.3085,36.3207,21400.0
2005-12-16 14:55:00,59.58,59.6,59.55,59.56,17600.0,36.3268,36.339,36.3085,36.3146,17600.0
2005-12-16 15:00:00,59.56,59.56,59.4,59.49,45900.0,36.3146,36.3146,36.2171,36.272,45900.0
2005-12-16 15:05:00,59.49,59.62,59.49,59.62,28000.0,36.272,36.3512,36.272,36.3512,28000.0
2005-12-16 15:10:00,59.62,59.65,59.61,59.63,27400.0,36.3512,36.3695,36.3451,36.3573,27400.0
2005-12-16 15:15:00,59.63,59.64,59.53,59.55,21400.0,36.3573,36.3634,36.2963,36.3085,21400.0
2005-12-16 15:20:00,59.52,59.54,59.49,59.49,14900.0,36.2902,36.3024,36.272,36.272,14900.0
2005-12-16 15:25:00,59.49,59.55,59.49,59.55,30600.0,36.272,36.3085,36.272,36.3085,30600.0
2005-12-16 15:30:00,59.55,59.63,59.54,59.54,80400.0,36.3085,36.3573,36.3024,36.3024,80400.0
2005-12-16 15:35:00,59.55,59.58,59.51,59.53,38700.0,36.3085,36.3268,36.2842,36.2963,38700.0
2005-12-16 15:40:00,59.56,59.59,59.54,59.59,50900.0,36.3146,36.3329,36.3024,36.3329,50900.0
2005-12-16 15:45:00,59.58,59.59,59.56,59.57,64800.0,36.3268,36.3329,36.3146,36.3207,64800.0
2005-12-16 15:50:00,59.57,59.6,59.56,59.57,76300.0,36.3207,36.339,36.3146,36.3207,76300.0
2005-12-16 15:55:00,59.58,59.64,59.56,59.63,128200.0,36.3268,36.3634,36.3146,36.3573,128200.0
2005-12-19 09:30:00,58.65,59.0,58.64,58.77,138100.0,35.7598,35.9732,35.7537,35.833,138100.0
2005-12-19 09:35:00,58.77,58.9,58.65,58.81,95900.0,35.833,35.9122,35.7598,35.8573,95900.0
2005-12-19 09:40:00,58.75,58.91,58.65,58.7,49000.0,35.8208,35.9183,35.7598,35.7903,49000.0
2005-12-19 09:45:00,58.7,58.75,58.6,58.64,131500.0,35.7903,35.8208,35.7293,35.7537,131500.0
2005-12-19 09:50:00,58.64,58.65,58.54,58.54,57000.0,35.7537,35.7598,35.6927,35.6927,57000.0
2005-12-19 09:55:00,58.54,58.54,58.4,58.4,64500.0,35.6927,35.6927,35.6074,35.6074,64500.0
2005-12-19 10:00:00,58.41,58.65,58.41,58.62,51600.0,35.6135,35.7598,35.6135,35.7415,51600.0
2005-12-19 10:05:00,58.62,58.65,58.5,58.53,26000.0,35.7415,35.7598,35.6683,35.6866,26000.0
2005-12-19 10:10:00,58.53,58.55,58.43,58.44,28400.0,35.6866,35.6988,35.6257,35.6318,28400.0
2005-12-19 10:15:00,58.44,58.61,58.44,58.57,79100.0,35.6318,35.7354,35.6318,35.711,79100.0
2005-12-19 10:20:00,58.58,58.58,58.46,58.51,37400.0,35.7171,35.7171,35.6439,35.6744,37400.0
2005-12-19 10:25:00,58.51,58.51,58.47,58.47,72900.0,35.6744,35.6744,35.65,35.65,72900.0
2005-12-19 10:30:00,58.48,58.48,58.24,58.26,67400.0,35.6561,35.6561,35.5098,35.522,67400.0
2005-12-19 10:35:00,58.26,58.27,58.2,58.22,47500.0,35.522,35.5281,35.4854,35.4976,47500.0
2005-12-19 10:40:00,58.22,58.22,58.13,58.14,69300.0,35.4976,35.4976,35.4427,35.4488,69300.0
2005-12-19 10:45:00,58.11,58.12,58.02,58.05,68000.0,35.4305,35.4366,35.3757,35.394,68000.0
2005-12-19 10:50:00,58.05,58.05,57.84,57.87,81500.0,35.394,35.394,35.2659,35.2842,81500.0
2005-12-19 10:55:00,57.87,57.92,57.82,57.88,58200.0,35.2842,35.3147,35.2537,35.2903,58200.0
2005-12-19 11:00:00,57.88,57.88,57.8,57.82,50200.0,35.2903,35.2903,35.2415,35.2537,50200.0
2005-12-19 11:05:00,57.81,57.82,57.68,57.69,83600.0,35.2476,35.2537,35.1684,35.1745,83600.0
2005-12-19 11:10:00,57.63,57.7,57.62,57.67,72700.0,35.1379,35.1806,35.1318,35.1623,72700.0
2005-12-19 11:15:00,57.67,57.74,57.66,57.69,89400.0,35.1623,35.205,35.1562,35.1745,89400.0
2005-12-19 11:20:00,57.69,57.72,57.67,57.72,49700.0,35.1745,35.1928,35.1623,35.1928,49700.0
2005-12-19 11:25:00,57.74,57.78,57.7,57.78,95800.0,35.205,35.2293,35.1806,35.2293,95800.0
2005-12-19 11:30:00,57.78,57.88,57.77,57.87,76000.0,35.2293,35.2903,35.2232,35.2842,76000.0
2005-12-19 11:35:00,57.87,57.88,57.81,57.83,47900.0,35.2842,35.2903,35.2476,35.2598,47900.0
2005-12-19 11:40:00,57.83,57.84,57.77,57.77,43300.0,35.2598,35.2659,35.2232,35.2232,43300.0
2005-12-19 11:45:00,57.77,57.78,57.64,57.65,48400.0,35.2232,35.2293,35.144,35.1501,48400.0
2005-12-19 11:50:00,57.64,57.64,57.5,57.5,41300.0,35.144,35.144,35.0586,35.0586,41300.0
2005-12-19 11:55:00,57.5,57.5,57.15,57.15,313700.0,35.0586,35.0586,34.8452,34.8452,313700.0
2005-12-19 12:00:00,57.16,57.29,57.15,57.24,140300.0,34.8513,34.9306,34.8452,34.9001,140300.0
2005-12-19 12:05:00,57.24,57.35,57.18,57.31,95900.0,34.9001,34.9672,34.8635,34.9428,95900.0
2005-12-19 12:10:00,57.32,57.47,57.29,57.44,136000.0,34.9489,35.0403,34.9306,35.022,136000.0
2005-12-19 12:15:00,57.45,57.45,57.37,57.42,36600.0,35.0281,35.0281,34.9794,35.0098,36600.0
2005-12-19 12:20:00,57.42,57.55,57.42,57.44,68700.0,35.0098,35.0891,35.0098,35.022,68700.0
2005-12-19 12:25:00,57.44,57.45,57.36,57.4,33600.0,35.022,35.0281,34.9733,34.9977,33600.0
2005-12-19 12:30:00,57.4,57.4,57.3,57.34,39300.0,34.9977,34.9977,34.9367,34.9611,39300.0
2005-12-19 12:35:00,57.34,57.37,57.25,57.37,56100.0,34.9611,34.9794,34.9062,34.9794,56100.0
2005-12-19 12:40:00,57.38,57.42,57.34,57.34,53300.0,34.9855,35.0098,34.9611,34.9611,53300.0
2005-12-19 12:45:00,57.36,57.4,57.36,57.4,16800.0,34.9733,34.9977,34.9733,34.9977,16800.0
2005-12-19 12:50:00,57.4,57.44,57.4,57.41,22900.0,34.9977,35.022,34.9977,35.0037,22900.0
2005-12-19 12:55:00,57.42,57.47,57.42,57.47,13600.0,35.0098,35.0403,35.0098,35.0403,13600.0
2005-12-19 13:00:00,57.47,57.47,57.25,57.28,52500.0,35.0403,35.0403,34.9062,34.9245,52500.0
2005-12-19 13:05:00,57.3,57.3,57.0,57.07,113200.0,34.9367,34.9367,34.7538,34.7964,113200.0
2005-12-19 13:10:00,57.08,57.09,57.02,57.06,69700.0,34.8025,34.8086,34.766,34.7903,69700.0
2005-12-19 13:15:00,57.07,57.16,57.06,57.16,96100.0,34.7964,34.8513,34.7903,34.8513,96100.0
2005-12-19 13:20:00,57.16,57.33,57.15,57.33,42600.0,34.8513,34.955,34.8452,34.955,42600.0
2005-12-19 13:25:00,57.33,57.38,57.32,57.36,45800.0,34.955,34.9855,34.9489,34.9733,45800.0
2005-12-19 13:30:00,57.37,57.38,57.24,57.28,40400.0,34.9794,34.9855,34.9001,34.9245,40400.0
2005-12-19 13:35:00,57.29,57.32,57.26,57.26,19600.0,34.9306,34.9489,34.9123,34.9123,19600.0
2005-12-19 13:40:00,57.26,57.26,57.07,57.08,34600.0,34.9123,34.9123,34.7964,34.8025,34600.0
2005-12-19 13:45:00,57.07,57.08,57.01,57.02,68000.0,34.7964,34.8025,34.7599,34.766,68000.0
2005-12-19 13:50:00,57.03,57.03,56.87,56.95,105200.0,34.7721,34.7721,34.6745,34.7233,105200.0
2005-12-19 13:55:00,56.95,57.06,56.86,57.05,65900.0,34.7233,34.7903,34.6684,34.7843,65900.0
2005-12-19 14:00:00,57.0,57.0,56.93,56.93,60100.0,34.7538,34.7538,34.7111,34.7111,60100.0
2005-12-19 14:05:00,56.95,57.12,56.95,57.11,29800.0,34.7233,34.8269,34.7233,34.8208,29800.0
2005-12-19 14:10:00,57.12,57.17,57.01,57.07,57400.0,34.8269,34.8574,34.7599,34.7964,57400.0
2005-12-19 14:15:00,57.04,57.13,56.96,56.97,52000.0,34.7782,34.833,34.7294,34.7355,52000.0
2005-12-19 14:20:00,56.97,57.07,56.95,56.99,29800.0,34.7355,34.7964,34.7233,34.7477,29800.0
2005-12-19 14:25:00,56.99,56.99,56.8,56.8,54000.0,34.7477,34.7477,34.6318,34.6318,54000.0
2005-12-19 14:30:00,56.84,57.08,56.83,57.07,86600.0,34.6562,34.8025,34.6501,34.7964,86600.0
2005-12-19 14:35:00,57.03,57.03,56.95,56.99,36900.0,34.7721,34.7721,34.7233,34.7477,36900.0
2005-12-19 14:40:00,56.99,56.99,56.87,56.88,53000.0,34.7477,34.7477,34.6745,34.6806,53000.0
2005-12-19 14:45:00,56.85,56.88,56.82,56.82,45000.0,34.6623,34.6806,34.644,34.644,45000.0
2005-12-19 14:50:00,56.82,56.83,56.79,56.79,42500.0,34.644,34.6501,34.6257,34.6257,42500.0
2005-12-19 14:55:00,56.79,56.8,56.75,56.78,97300.0,34.6257,34.6318,34.6013,34.6196,97300.0
2005-12-19 15:00:00,56.78,56.8,56.66,56.66,69200.0,34.6196,34.6318,34.5465,34.5465,69200.0
2005-12-19 15:05:00,56.66,56.69,56.53,56.55,83900.0,34.5465,34.5648,34.4672,34.4794,83900.0
2005-12-19 15:10:00,56.54,56.63,56.36,56.6,129100.0,34.4733,34.5282,34.3635,34.5099,129100.0
2005-12-19 15:15:00,56.6,56.79,56.6,56.78,116000.0,34.5099,34.6257,34.5099,34.6196,116000.0
2005-12-19 15:20:00,56.78,56.84,56.66,56.81,57600.0,34.6196,34.6562,34.5465,34.6379,57600.0
2005-12-19 15:25:00,56.81,56.83,56.76,56.76,68100.0,34.6379,34.6501,34.6074,34.6074,68100.0
2005-12-19 15:30:00,56.75,56.81,56.71,56.79,70300.0,34.6013,34.6379,34.5769,34.6257,70300.0
2005-12-19 15:35:00,56.79,56.81,56.73,56.78,64500.0,34.6257,34.6379,34.5891,34.6196,64500.0
2005-12-19 15:40:00,56.86,56.98,56.82,56.98,147500.0,34.6684,34.7416,34.644,34.7416,147500.0
2005-12-19 15:45:00,56.98,57.1,56.95,57.0,118300.0,34.7416,34.8147,34.7233,34.7538,118300.0
2005-12-19 15:50:00,56.99,57.01,56.83,56.91,107200.0,34.7477,34.7599,34.6501,34.6989,107200.0
2005-12-19 15:55:00,56.92,56.99,56.86,56.86,140000.0,34.705,34.7477,34.6684,34.6684,140000.0
2005-12-20 09:30:00,57.0,57.3,56.99,57.15,165600.0,34.7538,34.9367,34.7477,34.8452,165600.0
2005-12-20 09:35:00,57.18,57.45,57.18,57.45,89400.0,34.8635,35.0281,34.8635,35.0281,89400.0
2005-12-20 09:40:00,57.45,57.47,57.11,57.12,77400.0,35.0281,35.0403,34.8208,34.8269,77400.0
2005-12-20 09:45:00,57.15,57.42,57.13,57.4,52300.0,34.8452,35.0098,34.833,34.9977,52300.0
2005-12-20 09:50:00,57.43,57.57,57.39,57.41,72200.0,35.0159,35.1013,34.9916,35.0037,72200.0
2005-12-20 09:55:00,57.41,57.7,57.4,57.68,76200.0,35.0037,35.1806,34.9977,35.1684,76200.0
2005-12-20 10:00:00,57.67,57.67,57.51,57.56,46400.0,35.1623,35.1623,35.0647,35.0952,46400.0
2005-12-20 10:05:00,57.56,57.61,57.52,57.59,35700.0,35.0952,35.1257,35.0708,35.1135,35700.0
2005-12-20 10:10:00,57.59,57.59,57.37,57.39,54900.0,35.1135,35.1135,34.9794,34.9916,54900.0
2005-12-20 10:15:00,57.39,57.41,57.33,57.41,38900.0,34.9916,35.0037,34.955,35.0037,38900.0
2005-12-20 10:20:00,57.42,57.53,57.39,57.45,46900.0,35.0098,35.0769,34.9916,35.0281,46900.0
2005-12-20 10:25:00,57.48,57.49,57.35,57.35,26800.0,35.0464,35.0525,34.9672,34.9672,26800.0
2005-12-20 10:30:00,57.3,57.36,57.3,57.35,30300.0,34.9367,34.9733,34.9367,34.9672,30300.0
2005-12-20 10:35:00,57.35,57.51,57.33,57.51,26700.0,34.9672,35.0647,34.955,35.0647,26700.0
2005-12-20 10:40:00,57.51,57.51,57.36,57.41,201800.0,35.0647,35.0647,34.9733,35.0037,201800.0
2005-12-20 10:45:00,57.41,57.47,57.41,57.45,17300.0,35.0037,35.0403,35.0037,35.0281,17300.0
2005-12-20 10:50:00,57.45,57.55,57.44,57.55,21000.0,35.0281,35.0891,35.022,35.0891,21000.0
2005-12-20 10:55:00,57.55,57.64,57.55,57.62,33400.0,35.0891,35.144,35.0891,35.1318,33400.0
2005-12-20 11:00:00,57.62,57.69,57.62,57.66,27800.0,35.1318,35.1745,35.1318,35.1562,27800.0
2005-12-20 11:05:00,57.66,57.69,57.61,57.64,36100.0,35.1562,35.1745,35.1257,35.144,36100.0
2005-12-20 11:10:00,57.64,57.68,57.58,57.59,141600.0,35.144,35.1684,35.1074,35.1135,141600.0
2005-12-20 11:15:00,57.58,57.6,57.55,57.6,38800.0,35.1074,35.1196,35.0891,35.1196,38800.0
2005-12-20 11:20:00,57.6,57.62,57.55,57.56,16200.0,35.1196,35.1318,35.0891,35.0952,16200.0
2005-12-20 11:25:00,57.57,57.59,57.57,57.58,22400.0,35.1013,35.1135,35.1013,35.1074,22400.0
2005-12-20 11:30:00,57.58,57.7,57.57,57.69,52000.0,35.1074,35.1806,35.1013,35.1745,52000.0
2005-12-20 11:35:00,57.69,57.72,57.68,57.72,58800.0,35.1745,35.1928,35.1684,35.1928,58800.0
2005-12-20 11:40:00,57.72,57.72,57.66,57.67,23700.0,35.1928,35.1928,35.1562,35.1623,23700.0
2005-12-20 11:45:00,57.67,57.7,57.66,57.67,20800.0,35.1623,35.1806,35.1562,35.1623,20800.0
2005-12-20 11:50:00,57.67,57.68,57.55,57.58,44400.0,35.1623,35.1684,35.0891,35.1074,44400.0
2005-12-20 11:55:00,57.56,57.56,57.53,57.54,52000.0,35.0952,35.0952,35.0769,35.083,52000.0
2005-12-20 12:00:00,57.54,57.6,57.53,57.54,33400.0,35.083,35.1196,35.0769,35.083,33400.0
2005-12-20 12:05:00,57.54,57.6,57.53,57.55,44700.0,35.083,35.1196,35.0769,35.0891,44700.0
2005-12-20 12:10:00,57.56,57.57,57.51,57.54,33700.0,35.0952,35.1013,35.0647,35.083,33700.0
2005-12-20 12:15:00,57.55,57.56,57.54,57.56,17700.0,35.0891,35.0952,35.083,35.0952,17700.0
2005-12-20 12:20:00,57.56,57.6,57.55,57.6,67900.0,35.0952,35.1196,35.0891,35.1196,67900.0
2005-12-20 12:25:00,57.58,57.6,57.56,57.57,12000.0,35.1074,35.1196,35.0952,35.1013,12000.0
2005-12-20 12:30:00,57.58,57.59,57.57,57.58,9500.0,35.1074,35.1135,35.1013,35.1074,9500.0
2005-12-20 12:35:00,57.58,57.61,57.57,57.61,28200.0,35.1074,35.1257,35.1013,35.1257,28200.0
2005-12-20 12:40:00,57.62,57.65,57.61,57.65,14700.0,35.1318,35.1501,35.1257,35.1501,14700.0
2005-12-20 12:45:00,57.64,57.65,57.46,57.47,17100.0,35.144,35.1501,35.0342,35.0403,17100.0
2005-12-20 12:50:00,57.47,57.56,57.45,57.5,33400.0,35.0403,35.0952,35.0281,35.0586,33400.0
2005-12-20 12:55:00,57.52,57.6,57.51,57.6,27400.0,35.0708,35.1196,35.0647,35.1196,27400.0
2005-12-20 13:00:00,57.6,57.63,57.56,57.62,26500.0,35.1196,35.1379,35.0952,35.1318,26500.0
2005-12-20 13:05:00,57.62,57.64,57.57,57.57,26100.0,35.1318,35.144,35.1013,35.1013,26100.0
2005-12-20 13:10:00,57.56,57.6,57.56,57.59,10500.0,35.0952,35.1196,35.0952,35.1135,10500.0
2005-12-20 13:15:00,57.58,57.58,57.5,57.51,37400.0,35.1074,35.1074,35.0586,35.0647,37400.0
2005-12-20 13:20:00,57.5,57.51,57.39,57.49,30500.0,35.0586,35.0647,34.9916,35.0525,30500.0
2005-12-20 13:25:00,57.47,57.57,57.46,57.57,53200.0,35.0403,35.1013,35.0342,35.1013,53200.0
2005-12-20 13:30:00,57.57,57.6,57.54,57.54,15900.0,35.1013,35.1196,35.083,35.083,15900.0
2005-12-20 13:35:00,57.54,57.54,57.52,57.53,20900.0,35.083,35.083,35.0708,35.0769,20900.0
2005-12-20 13:40:00,57.52,57.53,57.48,57.48,33600.0,35.0708,35.0769,35.0464,35.0464,33600.0
2005-12-20 13:45:00,57.49,57.53,57.47,57.51,17600.0,35.0525,35.0769,35.0403,35.0647,17600.0
2005-12-20 13:50:00,57.51,57.53,57.46,57.46,21200.0,35.0647,35.0769,35.0342,35.0342,21200.0
2005-12-20 13:55:00,57.45,57.5,57.45,57.5,29200.0,35.0281,35.0586,35.0281,35.0586,29200.0
2005-12-20 14:00:00,57.5,57.51,57.4,57.42,28400.0,35.0586,35.0647,34.9977,35.0098,28400.0
2005-12-20 14:05:00,57.42,57.43,57.31,57.34,25400.0,35.0098,35.0159,34.9428,34.9611,25400.0
2005-12-20 14:10:00,57.33,57.35,57.27,57.28,27200.0,34.955,34.9672,34.9184,34.9245,27200.0
2005-12-20 14:15:00,57.27,57.33,57.25,57.32,35900.0,34.9184,34.955,34.9062,34.9489,35900.0
2005-12-20 14:20:00,57.32,57.43,57.32,57.35,27800.0,34.9489,35.0159,34.9489,34.9672,27800.0
2005-12-20 14:25:00,57.35,57.35,57.3,57.34,19300.0,34.9672,34.9672,34.9367,34.9611,19300.0
2005-12-20 14:30:00,57.35,57.38,57.33,57.37,25100.0,34.9672,34.9855,34.955,34.9794,25100.0
2005-12-20 14:35:00,57.38,57.38,57.3,57.32,27700.0,34.9855,34.9855,34.9367,34.9489,27700.0
2005-12-20 14:40:00,57.32,57.39,57.32,57.33,18300.0,34.9489,34.9916,34.9489,34.955,18300.0
2005-12-20 14:45:00,57.33,57.34,57.3,57.31,26400.0,34.955,34.9611,34.9367,34.9428,26400.0
2005-12-20 14:50:00,57.31,57.31,57.17,57.18,24300.0,34.9428,34.9428,34.8574,34.8635,24300.0
2005-12-20 14:55:00,57.18,57.18,57.13,57.17,30000.0,34.8635,34.8635,34.833,34.8574,30000.0
2005-12-20 15:00:00,57.17,57.18,57.12,57.12,36700.0,34.8574,34.8635,34.8269,34.8269,36700.0
2005-12-20 15:05:00,57.13,57.13,57.05,57.05,51900.0,34.833,34.833,34.7843,34.7843,51900.0
2005-12-20 15:10:00,57.01,57.01,56.96,56.98,46600.0,34.7599,34.7599,34.7294,34.7416,46600.0
2005-12-20 15:15:00,56.97,56.99,56.96,56.96,20400.0,34.7355,34.7477,34.7294,34.7294,20400.0
2005-12-20 15:20:00,56.96,56.97,56.84,56.85,41200.0,34.7294,34.7355,34.6562,34.6623,41200.0
2005-12-20 15:25:00,56.85,56.86,56.7,56.74,90900.0,34.6623,34.6684,34.5709,34.5952,90900.0
2005-12-20 15:30:00,56.74,56.77,56.7,56.76,47900.0,34.5952,34.6135,34.5709,34.6074,47900.0
2005-12-20 15:35:00,56.77,56.79,56.74,56.77,55600.0,34.6135,34.6257,34.5952,34.6135,55600.0
2005-12-20 15:40:00,56.78,56.78,56.75,56.76,57600.0,34.6196,34.6196,34.6013,34.6074,57600.0
2005-12-20 15:45:00,56.69,56.73,56.64,56.67,78800.0,34.5648,34.5891,34.5343,34.5526,78800.0
2005-12-20 15:50:00,56.7,56.7,56.58,56.6,123800.0,34.5709,34.5709,34.4977,34.5099,123800.0
2005-12-20 15:55:00,56.59,56.71,56.59,56.7,99500.0,34.5038,34.5769,34.5038,34.5709,99500.0
2005-12-21 09:30:00,57.1,57.1,57.1,57.1,89000.0,34.8147,34.8147,34.8147,34.8147,89000.0
2005-12-21 09:35:00,57.1,57.31,57.05,57.05,53000.0,34.8147,34.9428,34.7843,34.7843,53000.0
2005-12-21 09:40:00,57.05,57.41,57.01,57.36,50100.0,34.7843,35.0037,34.7599,34.9733,50100.0
2005-12-21 09:45:00,57.4,57.48,57.23,57.24,45600.0,34.9977,35.0464,34.894,34.9001,45600.0
2005-12-21 09:50:00,57.23,57.38,57.23,57.35,38500.0,34.894,34.9855,34.894,34.9672,38500.0
2005-12-21 09:55:00,57.33,57.35,57.27,57.34,19300.0,34.955,34.9672,34.9184,34.9611,19300.0
2005-12-21 10:00:00,57.36,57.4,57.32,57.35,26000.0,34.9733,34.9977,34.9489,34.9672,26000.0
2005-12-21 10:05:00,57.36,57.36,57.23,57.32,30600.0,34.9733,34.9733,34.894,34.9489,30600.0
2005-12-21 10:10:00,57.25,57.33,57.16,57.21,52400.0,34.9062,34.955,34.8513,34.8818,52400.0
2005-12-21 10:15:00,57.22,57.37,57.22,57.37,24300.0,34.8879,34.9794,34.8879,34.9794,24300.0
2005-12-21 10:20:00,57.37,57.49,57.3,57.45,21500.0,34.9794,35.0525,34.9367,35.0281,21500.0
2005-12-21 10:25:00,57.48,57.67,57.48,57.63,59400.0,35.0464,35.1623,35.0464,35.1379,59400.0
2005-12-21 10:30:00,57.68,57.68,57.56,57.58,20900.0,35.1684,35.1684,35.0952,35.1074,20900.0
2005-12-21 10:35:00,57.59,57.67,57.59,57.62,27000.0,35.1135,35.1623,35.1135,35.1318,27000.0
2005-12-21 10:40:00,57.63,57.63,57.5,57.53,29000.0,35.1379,35.1379,35.0586,35.0769,29000.0
2005-12-21 10:45:00,57.53,57.64,57.51,57.61,26700.0,35.0769,35.144,35.0647,35.1257,26700.0
2005-12-21 10:50:00,57.61,57.62,57.55,57.58,66800.0,35.1257,35.1318,35.0891,35.1074,66800.0
2005-12-21 10:55:00,57.58,57.59,57.54,57.55,36000.0,35.1074,35.1135,35.083,35.0891,36000.0
2005-12-21 11:00:00,57.56,57.57,57.51,57.55,23300.0,35.0952,35.1013,35.0647,35.0891,23300.0
2005-12-21 11:05:00,57.55,57.67,57.54,57.67,48200.0,35.0891,35.1623,35.083,35.1623,48200.0
2005-12-21 11:10:00,57.67,57.74,57.65,57.74,34900.0,35.1623,35.205,35.1501,35.205,34900.0
2005-12-21 11:15:00,57.74,57.74,57.68,57.68,31900.0,35.205,35.205,35.1684,35.1684,31900.0
2005-12-21 11:20:00,57.69,57.71,57.66,57.66,46000.0,35.1745,35.1867,35.1562,35.1562,46000.0
2005-12-21 11:25:00,57.68,57.69,57.55,57.63,47000.0,35.1684,35.1745,35.0891,35.1379,47000.0
2005-12-21 11:30:00,57.63,57.68,57.54,57.68,70000.0,35.1379,35.1684,35.083,35.1684,70000.0
2005-12-21 11:35:00,57.68,57.69,57.59,57.61,24200.0,35.1684,35.1745,35.1135,35.1257,24200.0
2005-12-21 11:40:00,57.61,57.67,57.56,57.57,30000.0,35.1257,35.1623,35.0952,35.1013,30000.0
2005-12-21 11:45:00,57.58,57.62,57.55,57.56,27800.0,35.1074,35.1318,35.0891,35.0952,27800.0
2005-12-21 11:50:00,57.57,57.62,57.56,57.6,18700.0,35.1013,35.1318,35.0952,35.1196,18700.0
2005-12-21 11:55:00,57.59,57.62,57.59,57.6,31700.0,35.1135,35.1318,35.1135,35.1196,31700.0
2005-12-21 12:00:00,57.59,57.66,57.59,57.62,31300.0,35.1135,35.1562,35.1135,35.1318,31300.0
2005-12-21 12:05:00,57.62,57.63,57.59,57.62,20200.0,35.1318,35.1379,35.1135,35.1318,20200.0
2005-12-21 12:10:00,57.61,57.63,57.58,57.59,27100.0,35.1257,35.1379,35.1074,35.1135,27100.0
2005-12-21 12:15:00,57.6,57.64,57.57,57.64,37900.0,35.1196,35.144,35.1013,35.144,37900.0
2005-12-21 12:20:00,57.63,57.63,57.58,57.62,31300.0,35.1379,35.1379,35.1074,35.1318,31300.0
2005-12-21 12:25:00,57.63,57.66,57.61,57.61,19300.0,35.1379,35.1562,35.1257,35.1257,19300.0
2005-12-21 12:30:00,57.61,57.64,57.6,57.62,67900.0,35.1257,35.144,35.1196,35.1318,67900.0
2005-12-21 12:35:00,57.62,57.68,57.62,57.67,23600.0,35.1318,35.1684,35.1318,35.1623,23600.0
2005-12-21 12:40:00,57.68,57.69,57.63,57.65,29700.0,35.1684,35.1745,35.1379,35.1501,29700.0
2005-12-21 12:45:00,57.65,57.65,57.62,57.63,27500.0,35.1501,35.1501,35.1318,35.1379,27500.0
2005-12-21 12:50:00,57.63,57.64,57.6,57.62,23100.0,35.1379,35.144,35.1196,35.1318,23100.0
2005-12-21 12:55:00,57.62,57.64,57.57,57.61,29600.0,35.1318,35.144,35.1013,35.1257,29600.0
2005-12-21 13:00:00,57.63,57.63,57.61,57.61,13400.0,35.1379,35.1379,35.1257,35.1257,13400.0
2005-12-21 13:05:00,57.61,57.61,57.56,57.56,15900.0,35.1257,35.1257,35.0952,35.0952,15900.0
2005-12-21 13:10:00,57.57,57.57,57.51,57.52,17800.0,35.1013,35.1013,35.0647,35.0708,17800.0
2005-12-21 13:15:00,57.52,57.52,57.4,57.41,23700.0,35.0708,35.0708,34.9977,35.0037,23700.0
2005-12-21 13:20:00,57.4,57.42,57.31,57.36,41400.0,34.9977,35.0098,34.9428,34.9733,41400.0
2005-12-21 13:25:00,57.36,57.36,57.17,57.18,33000.0,34.9733,34.9733,34.8574,34.8635,33000.0
2005-12-21 13:30:00,57.18,57.23,57.01,57.05,52500.0,34.8635,34.894,34.7599,34.7843,52500.0
2005-12-21 13:35:00,57.05,57.14,57.05,57.09,24800.0,34.7843,34.8391,34.7843,34.8086,24800.0
2005-12-21 13:40:00,57.08,57.08,56.95,56.97,46800.0,34.8025,34.8025,34.7233,34.7355,46800.0
2005-12-21 13:45:00,56.96,57.08,56.96,57.0,84700.0,34.7294,34.8025,34.7294,34.7538,84700.0
2005-12-21 13:50:00,57.0,57.03,56.97,57.0,31300.0,34.7538,34.7721,34.7355,34.7538,31300.0
2005-12-21 13:55:00,57.0,57.04,56.95,56.95,36400.0,34.7538,34.7782,34.7233,34.7233,36400.0
2005-12-21 14:00:00,56.95,57.05,56.94,57.02,39600.0,34.7233,34.7843,34.7172,34.766,39600.0
2005-12-21 14:05:00,57.02,57.02,56.99,56.99,25800.0,34.766,34.766,34.7477,34.7477,25800.0
2005-12-21 14:10:00,56.99,57.0,56.96,56.99,26500.0,34.7477,34.7538,34.7294,34.7477,26500.0
2005-12-21 14:15:00,56.98,57.05,56.97,57.05,32500.0,34.7416,34.7843,34.7355,34.7843,32500.0
2005-12-21 14:20:00,57.05,57.08,57.02,57.04,22100.0,34.7843,34.8025,34.766,34.7782,22100.0
2005-12-21 14:25:00,57.03,57.07,57.03,57.06,38000.0,34.7721,34.7964,34.7721,34.7903,38000.0
2005-12-21 14:30:00,57.06,57.11,57.02,57.02,49900.0,34.7903,34.8208,34.766,34.766,49900.0
2005-12-21 14:35:00,57.02,57.03,57.0,57.03,15800.0,34.766,34.7721,34.7538,34.7721,15800.0
2005-12-21 14:40:00,57.02,57.03,56.89,56.98,26700.0,34.766,34.7721,34.6867,34.7416,26700.0
2005-12-21 14:45:00,56.98,57.0,56.93,56.99,60100.0,34.7416,34.7538,34.7111,34.7477,60100.0
2005-12-21 14:50:00,56.98,56.98,56.86,56.9,39900.0,34.7416,34.7416,34.6684,34.6928,39900.0
2005-12-21 14:55:00,56.88,56.9,56.81,56.87,37100.0,34.6806,34.6928,34.6379,34.6745,37100.0
2005-12-21 15:00:00,56.86,56.86,56.76,56.86,40400.0,34.6684,34.6684,34.6074,34.6684,40400.0
2005-12-21 15:05:00,56.86,56.9,56.85,56.88,34100.0,34.6684,34.6928,34.6623,34.6806,34100.0
2005-12-21 15:10:00,56.89,56.9,56.85,56.87,17000.0,34.6867,34.6928,34.6623,34.6745,17000.0
2005-12-21 15:15:00,56.87,56.93,56.86,56.93,33100.0,34.6745,34.7111,34.6684,34.7111,33100.0
2005-12-21 15:20:00,56.92,56.93,56.89,56.92,30300.0,34.705,34.7111,34.6867,34.705,30300.0
2005-12-21 15:25:00,56.91,56.92,56.85,56.87,29800.0,34.6989,34.705,34.6623,34.6745,29800.0
2005-12-21 15:30:00,56.87,56.9,56.87,56.87,23000.0,34.6745,34.6928,34.6745,34.6745,23000.0
2005-12-21 15:35:00,56.86,57.0,56.84,56.96,39800.0,34.6684,34.7538,34.6562,34.7294,39800.0
2005-12-21 15:40:00,56.95,56.99,56.89,56.99,35900.0,34.7233,34.7477,34.6867,34.7477,35900.0
2005-12-21 15:45:00,57.0,57.17,57.0,57.17,34500.0,34.7538,34.8574,34.7538,34.8574,34500.0
2005-12-21 15:50:00,57.17,57.18,57.1,57.14,58500.0,34.8574,34.8635,34.8147,34.8391,58500.0
2005-12-21 15:55:00,57.15,57.15,57.09,57.11,56300.0,34.8452,34.8452,34.8086,34.8208,56300.0
2005-12-22 09:30:00,57.4,57.6,57.33,57.6,99400.0,34.9977,35.1196,34.955,35.1196,99400.0
2005-12-22 09:35:00,57.63,57.7,57.51,57.61,26200.0,35.1379,35.1806,35.0647,35.1257,26200.0
2005-12-22 09:40:00,57.59,57.77,57.59,57.74,35400.0,35.1135,35.2232,35.1135,35.205,35400.0
2005-12-22 09:45:00,57.73,57.73,57.6,57.65,26600.0,35.1989,35.1989,35.1196,35.1501,26600.0
2005-12-22 09:50:00,57.65,57.89,57.64,57.88,72300.0,35.1501,35.2964,35.144,35.2903,72300.0
2005-12-22 09:55:00,57.89,58.08,57.87,58.07,59300.0,35.2964,35.4123,35.2842,35.4062,59300.0
2005-12-22 10:00:00,58.08,58.25,58.08,58.19,66900.0,35.4123,35.5159,35.4123,35.4793,66900.0
2005-12-22 10:05:00,58.2,58.26,58.18,58.23,48400.0,35.4854,35.522,35.4732,35.5037,48400.0
2005-12-22 10:10:00,58.23,58.24,58.1,58.12,50000.0,35.5037,35.5098,35.4245,35.4366,50000.0
2005-12-22 10:15:00,58.13,58.13,58.07,58.12,56300.0,35.4427,35.4427,35.4062,35.4366,56300.0
2005-12-22 10:20:00,58.12,58.15,58.09,58.15,28800.0,35.4366,35.4549,35.4184,35.4549,28800.0
2005-12-22 10:25:00,58.15,58.25,58.1,58.25,39600.0,35.4549,35.5159,35.4245,35.5159,39600.0
2005-12-22 10:30:00,58.25,58.31,58.23,58.31,35700.0,35.5159,35.5525,35.5037,35.5525,35700.0
2005-12-22 10:35:00,58.32,58.44,58.32,58.43,48300.0,35.5586,35.6318,35.5586,35.6257,48300.0
2005-12-22 10:40:00,58.44,58.55,58.38,58.49,54800.0,35.6318,35.6988,35.5952,35.6622,54800.0
2005-12-22 10:45:00,58.48,58.49,58.35,58.35,44000.0,35.6561,35.6622,35.5769,35.5769,44000.0
2005-12-22 10:50:00,58.35,58.56,58.35,58.54,68600.0,35.5769,35.7049,35.5769,35.6927,68600.0
2005-12-22 10:55:00,58.54,58.69,58.54,58.68,43100.0,35.6927,35.7842,35.6927,35.7781,43100.0
2005-12-22 11:00:00,58.67,58.71,58.6,58.62,33100.0,35.772,35.7964,35.7293,35.7415,33100.0
2005-12-22 11:05:00,58.62,58.63,58.56,58.6,39200.0,35.7415,35.7476,35.7049,35.7293,39200.0
2005-12-22 11:10:00,58.65,58.68,58.6,58.63,44600.0,35.7598,35.7781,35.7293,35.7476,44600.0
2005-12-22 11:15:00,58.63,58.7,58.35,58.61,66300.0,35.7476,35.7903,35.5769,35.7354,66300.0
2005-12-22 11:20:00,58.62,58.64,58.5,58.54,28200.0,35.7415,35.7537,35.6683,35.6927,28200.0
2005-12-22 11:25:00,58.52,58.59,58.52,58.57,51900.0,35.6805,35.7232,35.6805,35.711,51900.0
2005-12-22 11:30:00,58.56,58.6,58.56,58.58,25700.0,35.7049,35.7293,35.7049,35.7171,25700.0
2005-12-22 11:35:00,58.58,58.59,58.49,58.51,41300.0,35.7171,35.7232,35.6622,35.6744,41300.0
2005-12-22 11:40:00,58.5,58.53,58.49,58.52,46800.0,35.6683,35.6866,35.6622,35.6805,46800.0
2005-12-22 11:45:00,58.53,58.58,58.53,58.56,19400.0,35.6866,35.7171,35.6866,35.7049,19400.0
2005-12-22 11:50:00,58.56,58.56,58.44,58.5,87800.0,35.7049,35.7049,35.6318,35.6683,87800.0
2005-12-22 11:55:00,58.5,58.55,58.47,58.5,40000.0,35.6683,35.6988,35.65,35.6683,40000.0
2005-12-22 12:00:00,58.5,58.5,58.47,58.47,18600.0,35.6683,35.6683,35.65,35.65,18600.0
2005-12-22 12:05:00,58.48,58.5,58.41,58.43,23600.0,35.6561,35.6683,35.6135,35.6257,23600.0
2005-12-22 12:10:00,58.43,58.44,58.28,58.33,37600.0,35.6257,35.6318,35.5342,35.5647,37600.0
2005-12-22 12:15:00,58.32,58.34,58.3,58.3,27900.0,35.5586,35.5708,35.5464,35.5464,27900.0
2005-12-22 12:20:00,58.29,58.49,58.28,58.48,26100.0,35.5403,35.6622,35.5342,35.6561,26100.0
2005-12-22 12:25:00,58.49,58.49,58.35,58.4,28500.0,35.6622,35.6622,35.5769,35.6074,28500.0
2005-12-22 12:30:00,58.35,58.42,58.33,58.4,34800.0,35.5769,35.6196,35.5647,35.6074,34800.0
2005-12-22 12:35:00,58.4,58.47,58.4,58.47,34000.0,35.6074,35.65,35.6074,35.65,34000.0
2005-12-22 12:40:00,58.47,58.47,58.41,58.44,11300.0,35.65,35.65,35.6135,35.6318,11300.0
2005-12-22 12:45:00,58.45,58.45,58.42,58.44,11300.0,35.6379,35.6379,35.6196,35.6318,11300.0
2005-12-22 12:50:00,58.45,58.45,58.41,58.43,11900.0,35.6379,35.6379,35.6135,35.6257,11900.0
2005-12-22 12:55:00,58.42,58.45,58.4,58.43,31500.0,35.6196,35.6379,35.6074,35.6257,31500.0
2005-12-22 13:00:00,58.42,58.47,58.41,58.42,17200.0,35.6196,35.65,35.6135,35.6196,17200.0
2005-12-22 13:05:00,58.43,58.45,58.41,58.43,14900.0,35.6257,35.6379,35.6135,35.6257,14900.0
2005-12-22 13:10:00,58.43,58.44,58.42,58.44,12300.0,35.6257,35.6318,35.6196,35.6318,12300.0
2005-12-22 13:15:00,58.43,58.44,58.4,58.44,37400.0,35.6257,35.6318,35.6074,35.6318,37400.0
2005-12-22 13:20:00,58.44,58.45,58.39,58.39,13400.0,35.6318,35.6379,35.6013,35.6013,13400.0
2005-12-22 13:25:00,58.39,58.4,58.36,58.4,12900.0,35.6013,35.6074,35.583,35.6074,12900.0
2005-12-22 13:30:00,58.39,58.41,58.37,58.41,13800.0,35.6013,35.6135,35.5891,35.6135,13800.0
2005-12-22 13:35:00,58.4,58.42,58.38,58.39,13600.0,35.6074,35.6196,35.5952,35.6013,13600.0
2005-12-22 13:40:00,58.39,58.47,58.39,58.41,33200.0,35.6013,35.65,35.6013,35.6135,33200.0
2005-12-22 13:45:00,58.41,58.43,58.37,58.4,11700.0,35.6135,35.6257,35.5891,35.6074,11700.0
2005-12-22 13:50:00,58.41,58.44,58.3,58.36,32200.0,35.6135,35.6318,35.5464,35.583,32200.0
2005-12-22 13:55:00,58.36,58.43,58.34,58.38,22700.0,35.583,35.6257,35.5708,35.5952,22700.0
2005-12-22 14:00:00,58.38,58.39,58.36,58.38,12500.0,35.5952,35.6013,35.583,35.5952,12500.0
2005-12-22 14:05:00,58.37,58.4,58.37,58.4,23400.0,35.5891,35.6074,35.5891,35.6074,23400.0
2005-12-22 14:10:00,58.4,58.41,58.38,58.39,63400.0,35.6074,35.6135,35.5952,35.6013,63400.0
2005-12-22 14:15:00,58.38,58.38,58.29,58.3,26200.0,35.5952,35.5952,35.5403,35.5464,26200.0
2005-12-22 14:20:00,58.31,58.4,58.3,58.36,25000.0,35.5525,35.6074,35.5464,35.583,25000.0
2005-12-22 14:25:00,58.35,58.41,58.34,58.39,24300.0,35.5769,35.6135,35.5708,35.6013,24300.0
2005-12-22 14:30:00,58.38,58.38,58.29,58.33,17700.0,35.5952,35.5952,35.5403,35.5647,17700.0
2005-12-22 14:35:00,58.33,58.34,58.29,58.3,16000.0,35.5647,35.5708,35.5403,35.5464,16000.0
2005-12-22 14:40:00,58.3,58.31,58.29,58.29,22200.0,35.5464,35.5525,35.5403,35.5403,22200.0
2005-12-22 14:45:00,58.3,58.34,58.27,58.32,39700.0,35.5464,35.5708,35.5281,35.5586,39700.0
2005-12-22 14:50:00,58.33,58.42,58.33,58.37,21700.0,35.5647,35.6196,35.5647,35.5891,21700.0
2005-12-22 14:55:00,58.36,58.43,58.36,58.4,42800.0,35.583,35.6257,35.583,35.6074,42800.0
2005-12-22 15:00:00,58.4,58.45,58.37,58.4,47400.0,35.6074,35.6379,35.5891,35.6074,47400.0
2005-12-22 15:05:00,58.39,58.41,58.35,58.39,32400.0,35.6013,35.6135,35.5769,35.6013,32400.0
2005-12-22 15:10:00,58.39,58.47,58.39,58.44,60100.0,35.6013,35.65,35.6013,35.6318,60100.0
2005-12-22 15:15:00,58.42,58.43,58.36,58.36,32400.0,35.6196,35.6257,35.583,35.583,32400.0
2005-12-22 15:20:00,58.37,58.47,58.37,58.44,58100.0,35.5891,35.65,35.5891,35.6318,58100.0
2005-12-22 15:25:00,58.44,58.45,58.41,58.42,30700.0,35.6318,35.6379,35.6135,35.6196,30700.0
2005-12-22 15:30:00,58.41,58.42,58.38,58.4,37400.0,35.6135,35.6196,35.5952,35.6074,37400.0
2005-12-22 15:35:00,58.4,58.5,58.39,58.47,101100.0,35.6074,35.6683,35.6013,35.65,101100.0
2005-12-22 15:40:00,58.47,58.47,58.39,58.39,54100.0,35.65,35.65,35.6013,35.6013,54100.0
2005-12-22 15:45:00,58.4,58.42,58.38,58.38,75700.0,35.6074,35.6196,35.5952,35.5952,75700.0
2005-12-22 15:50:00,58.38,58.44,58.36,58.42,105300.0,35.5952,35.6318,35.583,35.6196,105300.0
2005-12-22 15:55:00,58.42,58.46,58.39,58.46,87400.0,35.6196,35.6439,35.6013,35.6439,87400.0
2005-12-23 09:30:00,58.46,58.71,58.44,58.46,90500.0,35.6439,35.7964,35.6318,35.6439,90500.0
2005-12-23 09:35:00,58.51,58.58,58.46,58.47,14900.0,35.6744,35.7171,35.6439,35.65,14900.0
2005-12-23 09:40:00,58.46,58.54,58.44,58.45,25600.0,35.6439,35.6927,35.6318,35.6379,25600.0
2005-12-23 09:45:00,58.47,58.64,58.43,58.6,29900.0,35.65,35.7537,35.6257,35.7293,29900.0
2005-12-23 09:50:00,58.6,58.65,58.54,58.6,12800.0,35.7293,35.7598,35.6927,35.7293,12800.0
2005-12-23 09:55:00,58.6,58.61,58.46,58.6,14500.0,35.7293,35.7354,35.6439,35.7293,14500.0
2005-12-23 10:00:00,58.58,58.6,58.4,58.4,25200.0,35.7171,35.7293,35.6074,35.6074,25200.0
2005-12-23 10:05:00,58.4,58.41,58.24,58.26,55200.0,35.6074,35.6135,35.5098,35.522,55200.0
2005-12-23 10:10:00,58.29,58.48,58.27,58.48,16000.0,35.5403,35.6561,35.5281,35.6561,16000.0
2005-12-23 10:15:00,58.48,58.5,58.45,58.47,26300.0,35.6561,35.6683,35.6379,35.65,26300.0
2005-12-23 10:20:00,58.47,58.55,58.47,58.53,8700.0,35.65,35.6988,35.65,35.6866,8700.0
2005-12-23 10:25:00,58.53,58.55,58.5,58.5,12300.0,35.6866,35.6988,35.6683,35.6683,12300.0
2005-12-23 10:30:00,58.48,58.48,58.26,58.32,30300.0,35.6561,35.6561,35.522,35.5586,30300.0
2005-12-23 10:35:00,58.31,58.37,58.31,58.31,17500.0,35.5525,35.5891,35.5525,35.5525,17500.0
2005-12-23 10:40:00,58.31,58.32,58.27,58.31,10300.0,35.5525,35.5586,35.5281,35.5525,10300.0
2005-12-23 10:45:00,58.32,58.36,58.32,58.35,15100.0,35.5586,35.583,35.5586,35.5769,15100.0
2005-12-23 10:50:00,58.36,58.37,58.33,58.34,12000.0,35.583,35.5891,35.5647,35.5708,12000.0
2005-12-23 10:55:00,58.33,58.4,58.31,58.37,18600.0,35.5647,35.6074,35.5525,35.5891,18600.0
2005-12-23 11:00:00,58.37,58.42,58.36,58.42,12800.0,35.5891,35.6196,35.583,35.6196,12800.0
2005-12-23 11:05:00,58.42,58.42,58.38,58.38,4700.0,35.6196,35.6196,35.5952,35.5952,4700.0
2005-12-23 11:10:00,58.38,58.4,58.37,58.38,17900.0,35.5952,35.6074,35.5891,35.5952,17900.0
2005-12-23 11:15:00,58.38,58.48,58.38,58.47,17400.0,35.5952,35.6561,35.5952,35.65,17400.0
2005-12-23 11:20:00,58.48,58.53,58.47,58.53,12700.0,35.6561,35.6866,35.65,35.6866,12700.0
2005-12-23 11:25:00,58.53,58.55,58.48,58.48,15000.0,35.6866,35.6988,35.6561,35.6561,15000.0
2005-12-23 11:30:00,58.48,58.5,58.43,58.44,21800.0,35.6561,35.6683,35.6257,35.6318,21800.0
2005-12-23 11:35:00,58.43,58.51,58.43,58.51,18200.0,35.6257,35.6744,35.6257,35.6744,18200.0
2005-12-23 11:40:00,58.51,58.53,58.49,58.51,7900.0,35.6744,35.6866,35.6622,35.6744,7900.0
2005-12-23 11:45:00,58.51,58.51,58.44,58.44,8600.0,35.6744,35.6744,35.6318,35.6318,8600.0
2005-12-23 11:50:00,58.44,58.54,58.43,58.51,9700.0,35.6318,35.6927,35.6257,35.6744,9700.0
2005-12-23 11:55:00,58.51,58.54,58.49,58.53,10200.0,35.6744,35.6927,35.6622,35.6866,10200.0
2005-12-23 12:00:00,58.54,58.55,58.45,58.45,13600.0,35.6927,35.6988,35.6379,35.6379,13600.0
2005-12-23 12:05:00,58.43,58.5,58.43,58.45,7000.0,35.6257,35.6683,35.6257,35.6379,7000.0
2005-12-23 12:10:00,58.46,58.47,58.41,58.43,10200.0,35.6439,35.65,35.6135,35.6257,10200.0
2005-12-23 12:15:00,58.43,58.48,58.42,58.44,15000.0,35.6257,35.6561,35.6196,35.6318,15000.0
2005-12-23 12:20:00,58.44,58.51,58.44,58.46,10900.0,35.6318,35.6744,35.6318,35.6439,10900.0
2005-12-23 12:25:00,58.5,58.5,58.46,58.49,8700.0,35.6683,35.6683,35.6439,35.6622,8700.0
2005-12-23 12:30:00,58.48,58.5,58.47,58.48,6700.0,35.6561,35.6683,35.65,35.6561,6700.0
2005-12-23 12:35:00,58.48,58.58,58.47,58.56,8800.0,35.6561,35.7171,35.65,35.7049,8800.0
2005-12-23 12:40:00,58.56,58.65,58.55,58.64,12100.0,35.7049,35.7598,35.6988,35.7537,12100.0
2005-12-23 12:45:00,58.64,58.65,58.61,58.65,3500.0,35.7537,35.7598,35.7354,35.7598,3500.0
2005-12-23 12:50:00,58.65,58.7,58.65,58.7,17700.0,35.7598,35.7903,35.7598,35.7903,17700.0
2005-12-23 12:55:00,58.7,58.74,58.68,58.7,14800.0,35.7903,35.8147,35.7781,35.7903,14800.0
2005-12-23 13:00:00,58.7,58.77,58.7,58.77,11200.0,35.7903,35.833,35.7903,35.833,11200.0
2005-12-23 13:05:00,58.77,58.79,58.75,58.78,9700.0,35.833,35.8452,35.8208,35.8391,9700.0
2005-12-23 13:10:00,58.78,58.79,58.75,58.75,2200.0,35.8391,35.8452,35.8208,35.8208,2200.0
2005-12-23 13:15:00,58.75,58.84,58.75,58.84,26500.0,35.8208,35.8756,35.8208,35.8756,26500.0
2005-12-23 13:20:00,58.84,58.85,58.82,58.82,9900.0,35.8756,35.8817,35.8634,35.8634,9900.0
2005-12-23 13:25:00,58.82,58.83,58.75,58.83,15600.0,35.8634,35.8695,35.8208,35.8695,15600.0
2005-12-23 13:30:00,58.8,58.84,58.76,58.78,24500.0,35.8513,35.8756,35.8269,35.8391,24500.0
2005-12-23 13:35:00,58.76,58.76,58.57,58.57,14400.0,35.8269,35.8269,35.711,35.711,14400.0
2005-12-23 13:40:00,58.58,58.59,58.56,58.56,15600.0,35.7171,35.7232,35.7049,35.7049,15600.0
2005-12-23 13:45:00,58.57,58.59,58.55,58.58,4500.0,35.711,35.7232,35.6988,35.7171,4500.0
2005-12-23 13:50:00,58.57,58.58,58.55,58.58,12700.0,35.711,35.7171,35.6988,35.7171,12700.0
2005-12-23 13:55:00,58.57,58.6,58.57,58.58,3100.0,35.711,35.7293,35.711,35.7171,3100.0
2005-12-23 14:00:00,58.57,58.6,58.54,58.54,11100.0,35.711,35.7293,35.6927,35.6927,11100.0
2005-12-23 14:05:00,58.54,58.57,58.53,58.55,17200.0,35.6927,35.711,35.6866,35.6988,17200.0
2005-12-23 14:10:00,58.55,58.6,58.55,58.56,15600.0,35.6988,35.7293,35.6988,35.7049,15600.0
2005-12-23 14:15:00,58.56,58.57,58.51,58.52,12700.0,35.7049,35.711,35.6744,35.6805,12700.0
2005-12-23 14:20:00,58.53,58.57,58.53,58.54,8900.0,35.6866,35.711,35.6866,35.6927,8900.0
2005-12-23 14:25:00,58.53,58.53,58.51,58.51,3800.0,35.6866,35.6866,35.6744,35.6744,3800.0
2005-12-23 14:30:00,58.51,58.55,58.51,58.53,5400.0,35.6744,35.6988,35.6744,35.6866,5400.0
2005-12-23 14:35:00,58.53,58.54,58.51,58.53,7500.0,35.6866,35.6927,35.6744,35.6866,7500.0
2005-12-23 14:40:00,58.53,58.55,58.52,58.53,2000.0,35.6866,35.6988,35.6805,35.6866,2000.0
2005-12-23 14:45:00,58.55,58.61,58.53,58.53,11700.0,35.6988,35.7354,35.6866,35.6866,11700.0
2005-12-23 14:50:00,58.52,58.59,58.52,58.59,6800.0,35.6805,35.7232,35.6805,35.7232,6800.0
2005-12-23 14:55:00,58.58,58.58,58.53,58.57,8100.0,35.7171,35.7171,35.6866,35.711,8100.0
2005-12-23 15:00:00,58.56,58.58,58.55,58.58,7100.0,35.7049,35.7171,35.6988,35.7171,7100.0
2005-12-23 15:05:00,58.58,58.58,58.53,58.57,18400.0,35.7171,35.7171,35.6866,35.711,18400.0
2005-12-23 15:10:00,58.56,58.6,58.55,58.57,11800.0,35.7049,35.7293,35.6988,35.711,11800.0
2005-12-23 15:15:00,58.56,58.57,58.5,58.52,34200.0,35.7049,35.711,35.6683,35.6805,34200.0
2005-12-23 15:20:00,58.53,58.57,58.52,58.56,14800.0,35.6866,35.711,35.6805,35.7049,14800.0
2005-12-23 15:25:00,58.55,58.56,58.51,58.53,19000.0,35.6988,35.7049,35.6744,35.6866,19000.0
2005-12-23 15:30:00,58.55,58.55,58.51,58.51,14500.0,35.6988,35.6988,35.6744,35.6744,14500.0
2005-12-23 15:35:00,58.51,58.52,58.5,58.51,17800.0,35.6744,35.6805,35.6683,35.6744,17800.0
2005-12-23 15:40:00,58.5,58.51,58.5,58.5,12400.0,35.6683,35.6744,35.6683,35.6683,12400.0
2005-12-23 15:45:00,58.51,58.52,58.5,58.51,18100.0,35.6744,35.6805,35.6683,35.6744,18100.0
2005-12-23 15:50:00,58.5,58.51,58.48,58.51,48800.0,35.6683,35.6744,35.6561,35.6744,48800.0
2005-12-23 15:55:00,58.52,58.58,58.51,58.56,45200.0,35.6805,35.7171,35.6744,35.7049,45200.0
2005-12-27 09:30:00,58.52,59.08,58.51,59.08,92300.0,35.6805,36.022,35.6744,36.022,92300.0
2005-12-27 09:35:00,59.08,59.19,59.05,59.13,54400.0,36.022,36.089,36.0037,36.0525,54400.0
2005-12-27 09:40:00,59.12,59.19,59.1,59.14,27200.0,36.0464,36.089,36.0342,36.0586,27200.0
2005-12-27 09:45:00,59.14,59.27,59.13,59.24,65100.0,36.0586,36.1378,36.0525,36.1195,65100.0
2005-12-27 09:50:00,59.24,59.39,59.24,59.3,54000.0,36.1195,36.211,36.1195,36.1561,54000.0
2005-12-27 09:55:00,59.26,59.29,59.16,59.18,34800.0,36.1317,36.15,36.0707,36.0829,34800.0
2005-12-27 10:00:00,59.21,59.22,59.14,59.17,22400.0,36.1012,36.1073,36.0586,36.0768,22400.0
2005-12-27 10:05:00,59.17,59.2,59.1,59.12,29100.0,36.0768,36.0951,36.0342,36.0464,29100.0
2005-12-27 10:10:00,59.12,59.12,59.1,59.12,18000.0,36.0464,36.0464,36.0342,36.0464,18000.0
2005-12-27 10:15:00,59.13,59.16,59.11,59.15,9000.0,36.0525,36.0707,36.0403,36.0647,9000.0
2005-12-27 10:20:00,59.15,59.16,59.08,59.11,18300.0,36.0647,36.0707,36.022,36.0403,18300.0
2005-12-27 10:25:00,59.12,59.12,59.04,59.07,27000.0,36.0464,36.0464,35.9976,36.0159,27000.0
2005-12-27 10:30:00,59.07,59.09,59.06,59.09,21100.0,36.0159,36.0281,36.0098,36.0281,21100.0
2005-12-27 10:35:00,59.08,59.08,59.05,59.07,12300.0,36.022,36.022,36.0037,36.0159,12300.0
2005-12-27 10:40:00,59.07,59.12,59.07,59.1,12300.0,36.0159,36.0464,36.0159,36.0342,12300.0
2005-12-27 10:45:00,59.07,59.14,59.06,59.06,18300.0,36.0159,36.0586,36.0098,36.0098,18300.0
2005-12-27 10:50:00,59.05,59.07,59.04,59.07,17900.0,36.0037,36.0159,35.9976,36.0159,17900.0
2005-12-27 10:55:00,59.06,59.07,59.05,59.05,8700.0,36.0098,36.0159,36.0037,36.0037,8700.0
2005-12-27 11:00:00,59.05,59.12,59.04,59.06,28400.0,36.0037,36.0464,35.9976,36.0098,28400.0
2005-12-27 11:05:00,59.06,59.07,59.05,59.06,14100.0,36.0098,36.0159,36.0037,36.0098,14100.0
2005-12-27 11:10:00,59.06,59.1,59.06,59.09,15500.0,36.0098,36.0342,36.0098,36.0281,15500.0
2005-12-27 11:15:00,59.09,59.16,59.09,59.13,21500.0,36.0281,36.0707,36.0281,36.0525,21500.0
2005-12-27 11:20:00,59.14,59.14,59.03,59.05,17800.0,36.0586,36.0586,35.9915,36.0037,17800.0
2005-12-27 11:25:00,59.06,59.09,59.04,59.09,25300.0,36.0098,36.0281,35.9976,36.0281,25300.0
2005-12-27 11:30:00,59.09,59.09,58.97,58.99,52200.0,36.0281,36.0281,35.9549,35.9671,52200.0
2005-12-27 11:35:00,58.99,58.99,58.93,58.97,33100.0,35.9671,35.9671,35.9305,35.9549,33100.0
2005-12-27 11:40:00,58.98,58.99,58.91,58.95,19100.0,35.961,35.9671,35.9183,35.9427,19100.0
2005-12-27 11:45:00,58.95,58.95,58.8,58.82,34100.0,35.9427,35.9427,35.8513,35.8634,34100.0
2005-12-27 11:50:00,58.83,58.94,58.83,58.87,24100.0,35.8695,35.9366,35.8695,35.8939,24100.0
2005-12-27 11:55:00,58.87,58.91,58.76,58.78,31200.0,35.8939,35.9183,35.8269,35.8391,31200.0
2005-12-27 12:00:00,58.78,58.78,58.64,58.66,27400.0,35.8391,35.8391,35.7537,35.7659,27400.0
2005-12-27 12:05:00,58.66,58.78,58.66,58.75,14800.0,35.7659,35.8391,35.7659,35.8208,14800.0
2005-12-27 12:10:00,58.74,58.74,58.58,58.61,41100.0,35.8147,35.8147,35.7171,35.7354,41100.0
2005-12-27 12:15:00,58.61,58.62,58.55,58.55,27100.0,35.7354,35.7415,35.6988,35.6988,27100.0
2005-12-27 12:20:00,58.54,58.58,58.51,58.53,17900.0,35.6927,35.7171,35.6744,35.6866,17900.0
2005-12-27 12:25:00,58.52,58.55,58.46,58.54,33600.0,35.6805,35.6988,35.6439,35.6927,33600.0
2005-12-27 12:30:00,58.53,58.55,58.49,58.54,22200.0,35.6866,35.6988,35.6622,35.6927,22200.0
2005-12-27 12:35:00,58.54,58.58,58.54,58.55,17600.0,35.6927,35.7171,35.6927,35.6988,17600.0
2005-12-27 12:40:00,58.56,58.56,58.5,58.53,12000.0,35.7049,35.7049,35.6683,35.6866,12000.0
2005-12-27 12:45:00,58.52,58.55,58.52,58.55,13900.0,35.6805,35.6988,35.6805,35.6988,13900.0
2005-12-27 12:50:00,58.56,58.56,58.47,58.49,21100.0,35.7049,35.7049,35.65,35.6622,21100.0
2005-12-27 12:55:00,58.48,58.52,58.42,58.43,38500.0,35.6561,35.6805,35.6196,35.6257,38500.0
2005-12-27 13:00:00,58.43,58.43,58.35,58.37,27300.0,35.6257,35.6257,35.5769,35.5891,27300.0
2005-12-27 13:05:00,58.38,58.41,58.36,58.41,12100.0,35.5952,35.6135,35.583,35.6135,12100.0
2005-12-27 13:10:00,58.41,58.41,58.38,58.4,17600.0,35.6135,35.6135,35.5952,35.6074,17600.0
2005-12-27 13:15:00,58.39,58.44,58.3,58.36,32800.0,35.6013,35.6318,35.5464,35.583,32800.0
2005-12-27 13:20:00,58.37,58.37,58.06,58.1,64900.0,35.5891,35.5891,35.4001,35.4245,64900.0
2005-12-27 13:25:00,58.11,58.15,58.1,58.1,14500.0,35.4305,35.4549,35.4245,35.4245,14500.0
2005-12-27 13:30:00,58.13,58.13,58.05,58.08,21000.0,35.4427,35.4427,35.394,35.4123,21000.0
2005-12-27 13:35:00,58.06,58.16,58.03,58.16,14800.0,35.4001,35.461,35.3818,35.461,14800.0
2005-12-27 13:40:00,58.15,58.16,58.11,58.16,6600.0,35.4549,35.461,35.4305,35.461,6600.0
2005-12-27 13:45:00,58.12,58.16,58.11,58.16,19000.0,35.4366,35.461,35.4305,35.461,19000.0
2005-12-27 13:50:00,58.14,58.14,58.02,58.06,26500.0,35.4488,35.4488,35.3757,35.4001,26500.0
2005-12-27 13:55:00,58.03,58.08,58.02,58.08,12700.0,35.3818,35.4123,35.3757,35.4123,12700.0
2005-12-27 14:00:00,58.05,58.2,58.04,58.18,28900.0,35.394,35.4854,35.3879,35.4732,28900.0
2005-12-27 14:05:00,58.2,58.21,58.11,58.21,16100.0,35.4854,35.4915,35.4305,35.4915,16100.0
2005-12-27 14:10:00,58.19,58.24,58.17,58.22,17000.0,35.4793,35.5098,35.4671,35.4976,17000.0
2005-12-27 14:15:00,58.22,58.28,58.22,58.27,19600.0,35.4976,35.5342,35.4976,35.5281,19600.0
2005-12-27 14:20:00,58.26,58.3,58.21,58.23,8400.0,35.522,35.5464,35.4915,35.5037,8400.0
2005-12-27 14:25:00,58.23,58.3,58.19,58.3,13900.0,35.5037,35.5464,35.4793,35.5464,13900.0
2005-12-27 14:30:00,58.32,58.33,58.19,58.21,21600.0,35.5586,35.5647,35.4793,35.4915,21600.0
2005-12-27 14:35:00,58.22,58.25,58.18,58.25,25100.0,35.4976,35.5159,35.4732,35.5159,25100.0
2005-12-27 14:40:00,58.25,58.27,58.21,58.24,24500.0,35.5159,35.5281,35.4915,35.5098,24500.0
2005-12-27 14:45:00,58.23,58.24,58.19,58.22,9000.0,35.5037,35.5098,35.4793,35.4976,9000.0
2005-12-27 14:50:00,58.22,58.26,58.22,58.26,11900.0,35.4976,35.522,35.4976,35.522,11900.0
2005-12-27 14:55:00,58.26,58.26,58.16,58.24,15400.0,35.522,35.522,35.461,35.5098,15400.0
2005-12-27 15:00:00,58.24,58.24,58.2,58.2,20500.0,35.5098,35.5098,35.4854,35.4854,20500.0
2005-12-27 15:05:00,58.21,58.21,58.16,58.17,28000.0,35.4915,35.4915,35.461,35.4671,28000.0
2005-12-27 15:10:00,58.16,58.17,58.14,58.15,34000.0,35.461,35.4671,35.4488,35.4549,34000.0
2005-12-27 15:15:00,58.15,58.18,58.13,58.14,27300.0,35.4549,35.4732,35.4427,35.4488,27300.0
2005-12-27 15:20:00,58.14,58.16,58.13,58.15,21300.0,35.4488,35.461,35.4427,35.4549,21300.0
2005-12-27 15:25:00,58.15,58.15,58.1,58.12,24400.0,35.4549,35.4549,35.4245,35.4366,24400.0
2005-12-27 15:30:00,58.12,58.12,58.1,58.1,21500.0,35.4366,35.4366,35.4245,35.4245,21500.0
2005-12-27 15:35:00,58.1,58.12,58.06,58.07,42700.0,35.4245,35.4366,35.4001,35.4062,42700.0
2005-12-27 15:40:00,58.07,58.07,58.02,58.04,27100.0,35.4062,35.4062,35.3757,35.3879,27100.0
2005-12-27 15:45:00,58.04,58.04,57.9,57.92,65400.0,35.3879,35.3879,35.3025,35.3147,65400.0
2005-12-27 15:50:00,57.92,57.94,57.88,57.92,59400.0,35.3147,35.3269,35.2903,35.3147,59400.0
2005-12-27 15:55:00,57.92,58.0,57.91,57.93,58200.0,35.3147,35.3635,35.3086,35.3208,58200.0
2005-12-28 09:30:00,58.05,58.19,58.05,58.14,77300.0,35.394,35.4793,35.394,35.4488,77300.0
2005-12-28 09:35:00,58.14,58.19,57.98,58.16,51400.0,35.4488,35.4793,35.3513,35.461,51400.0
2005-12-28 09:40:00,58.15,58.16,57.87,58.08,68900.0,35.4549,35.461,35.2842,35.4123,68900.0
2005-12-28 09:45:00,58.07,58.09,57.87,58.01,62000.0,35.4062,35.4184,35.2842,35.3696,62000.0
2005-12-28 09:50:00,58.02,58.05,57.95,58.05,18600.0,35.3757,35.394,35.333,35.394,18600.0
2005-12-28 09:55:00,58.08,58.08,57.93,57.98,23700.0,35.4123,35.4123,35.3208,35.3513,23700.0
2005-12-28 10:00:00,57.98,58.12,57.94,57.95,42600.0,35.3513,35.4366,35.3269,35.333,42600.0
2005-12-28 10:05:00,57.95,57.95,57.71,57.73,60600.0,35.333,35.333,35.1867,35.1989,60600.0
2005-12-28 10:10:00,57.78,57.9,57.74,57.86,23100.0,35.2293,35.3025,35.205,35.2781,23100.0
2005-12-28 10:15:00,57.87,57.88,57.75,57.75,25800.0,35.2842,35.2903,35.2111,35.2111,25800.0
2005-12-28 10:20:00,57.7,57.72,57.67,57.7,25500.0,35.1806,35.1928,35.1623,35.1806,25500.0
2005-12-28 10:25:00,57.7,57.7,57.55,57.6,30600.0,35.1806,35.1806,35.0891,35.1196,30600.0
2005-12-28 10:30:00,57.6,57.64,57.57,57.6,29900.0,35.1196,35.144,35.1013,35.1196,29900.0
2005-12-28 10:35:00,57.62,57.65,57.6,57.62,23300.0,35.1318,35.1501,35.1196,35.1318,23300.0
2005-12-28 10:40:00,57.62,57.7,57.62,57.67,24400.0,35.1318,35.1806,35.1318,35.1623,24400.0
2005-12-28 10:45:00,57.67,57.68,57.57,57.59,22100.0,35.1623,35.1684,35.1013,35.1135,22100.0
2005-12-28 10:50:00,57.6,57.64,57.59,57.64,18200.0,35.1196,35.144,35.1135,35.144,18200.0
2005-12-28 10:55:00,57.64,57.66,57.59,57.6,24800.0,35.144,35.1562,35.1135,35.1196,24800.0
2005-12-28 11:00:00,57.6,57.62,57.59,57.61,16200.0,35.1196,35.1318,35.1135,35.1257,16200.0
2005-12-28 11:05:00,57.62,57.65,57.6,57.64,5900.0,35.1318,35.1501,35.1196,35.144,5900.0
2005-12-28 11:10:00,57.64,57.65,57.62,57.64,18000.0,35.144,35.1501,35.1318,35.144,18000.0
2005-12-28 11:15:00,57.64,57.64,57.56,57.62,11400.0,35.144,35.144,35.0952,35.1318,11400.0
2005-12-28 11:20:00,57.62,57.69,57.62,57.69,17300.0,35.1318,35.1745,35.1318,35.1745,17300.0
2005-12-28 11:25:00,57.7,57.7,57.68,57.69,23300.0,35.1806,35.1806,35.1684,35.1745,23300.0
2005-12-28 11:30:00,57.68,57.78,57.68,57.73,28800.0,35.1684,35.2293,35.1684,35.1989,28800.0
2005-12-28 11:35:00,57.74,57.84,57.68,57.83,8800.0,35.205,35.2659,35.1684,35.2598,8800.0
2005-12-28 11:40:00,57.82,57.86,57.77,57.77,16300.0,35.2537,35.2781,35.2232,35.2232,16300.0
2005-12-28 11:45:00,57.77,57.79,57.71,57.71,21700.0,35.2232,35.2354,35.1867,35.1867,21700.0
2005-12-28 11:50:00,57.74,57.75,57.68,57.7,47200.0,35.205,35.2111,35.1684,35.1806,47200.0
2005-12-28 11:55:00,57.69,57.69,57.67,57.68,5100.0,35.1745,35.1745,35.1623,35.1684,5100.0
2005-12-28 12:00:00,57.69,57.69,57.62,57.62,37800.0,35.1745,35.1745,35.1318,35.1318,37800.0
2005-12-28 12:05:00,57.66,57.66,57.59,57.6,16700.0,35.1562,35.1562,35.1135,35.1196,16700.0
2005-12-28 12:10:00,57.6,57.6,57.56,57.56,20600.0,35.1196,35.1196,35.0952,35.0952,20600.0
2005-12-28 12:15:00,57.58,57.58,57.56,57.58,23700.0,35.1074,35.1074,35.0952,35.1074,23700.0
2005-12-28 12:20:00,57.58,57.63,57.57,57.62,25900.0,35.1074,35.1379,35.1013,35.1318,25900.0
2005-12-28 12:25:00,57.65,57.68,57.6,57.63,11300.0,35.1501,35.1684,35.1196,35.1379,11300.0
2005-12-28 12:30:00,57.65,57.66,57.61,57.65,4100.0,35.1501,35.1562,35.1257,35.1501,4100.0
2005-12-28 12:35:00,57.65,57.65,57.62,57.64,38700.0,35.1501,35.1501,35.1318,35.144,38700.0
2005-12-28 12:40:00,57.64,57.65,57.61,57.63,17500.0,35.144,35.1501,35.1257,35.1379,17500.0
2005-12-28 12:45:00,57.65,57.65,57.6,57.62,15300.0,35.1501,35.1501,35.1196,35.1318,15300.0
2005-12-28 12:50:00,57.63,57.64,57.6,57.6,27600.0,35.1379,35.144,35.1196,35.1196,27600.0
2005-12-28 12:55:00,57.63,57.64,57.6,57.63,14100.0,35.1379,35.144,35.1196,35.1379,14100.0
2005-12-28 13:00:00,57.64,57.64,57.62,57.62,4300.0,35.144,35.144,35.1318,35.1318,4300.0
2005-12-28 13:05:00,57.63,57.64,57.62,57.62,7200.0,35.1379,35.144,35.1318,35.1318,7200.0
2005-12-28 13:10:00,57.63,57.63,57.6,57.6,13400.0,35.1379,35.1379,35.1196,35.1196,13400.0
2005-12-28 13:15:00,57.6,57.6,57.57,57.6,16000.0,35.1196,35.1196,35.1013,35.1196,16000.0
2005-12-28 13:20:00,57.61,57.62,57.55,57.57,24500.0,35.1257,35.1318,35.0891,35.1013,24500.0
2005-12-28 13:25:00,57.57,57.59,57.51,57.53,22800.0,35.1013,35.1135,35.0647,35.0769,22800.0
2005-12-28 13:30:00,57.54,57.59,57.54,57.59,10000.0,35.083,35.1135,35.083,35.1135,10000.0
2005-12-28 13:35:00,57.59,57.64,57.57,57.64,9400.0,35.1135,35.144,35.1013,35.144,9400.0
2005-12-28 13:40:00,57.64,57.68,57.57,57.62,19300.0,35.144,35.1684,35.1013,35.1318,19300.0
2005-12-28 13:45:00,57.64,57.64,57.52,57.54,45400.0,35.144,35.144,35.0708,35.083,45400.0
2005-12-28 13:50:00,57.55,57.55,57.41,57.41,49000.0,35.0891,35.0891,35.0037,35.0037,49000.0
2005-12-28 13:55:00,57.43,57.52,57.37,57.45,42900.0,35.0159,35.0708,34.9794,35.0281,42900.0
2005-12-28 14:00:00,57.47,57.47,57.43,57.46,34900.0,35.0403,35.0403,35.0159,35.0342,34900.0
2005-12-28 14:05:00,57.45,57.49,57.39,57.44,45300.0,35.0281,35.0525,34.9916,35.022,45300.0
2005-12-28 14:10:00,57.45,57.47,57.41,57.47,27200.0,35.0281,35.0403,35.0037,35.0403,27200.0
2005-12-28 14:15:00,57.48,57.55,57.45,57.54,13800.0,35.0464,35.0891,35.0281,35.083,13800.0
2005-12-28 14:20:00,57.55,57.59,57.5,57.55,55600.0,35.0891,35.1135,35.0586,35.0891,55600.0
2005-12-28 14:25:00,57.55,57.67,57.55,57.67,41200.0,35.0891,35.1623,35.0891,35.1623,41200.0
2005-12-28 14:30:00,57.67,57.8,57.64,57.76,70200.0,35.1623,35.2415,35.144,35.2171,70200.0
2005-12-28 14:35:00,57.76,57.82,57.71,57.71,20100.0,35.2171,35.2537,35.1867,35.1867,20100.0
2005-12-28 14:40:00,57.71,57.71,57.61,57.65,20900.0,35.1867,35.1867,35.1257,35.1501,20900.0
2005-12-28 14:45:00,57.66,57.69,57.63,57.68,23100.0,35.1562,35.1745,35.1379,35.1684,23100.0
2005-12-28 14:50:00,57.69,57.74,57.66,57.74,25400.0,35.1745,35.205,35.1562,35.205,25400.0
2005-12-28 14:55:00,57.75,57.75,57.68,57.7,14500.0,35.2111,35.2111,35.1684,35.1806,14500.0
2005-12-28 15:00:00,57.69,57.71,57.63,57.64,22500.0,35.1745,35.1867,35.1379,35.144,22500.0
2005-12-28 15:05:00,57.64,57.66,57.61,57.66,14800.0,35.144,35.1562,35.1257,35.1562,14800.0
2005-12-28 15:10:00,57.69,57.69,57.65,57.69,9600.0,35.1745,35.1745,35.1501,35.1745,9600.0
2005-12-28 15:15:00,57.69,57.77,57.69,57.77,24600.0,35.1745,35.2232,35.1745,35.2232,24600.0
2005-12-28 15:20:00,57.76,57.83,57.75,57.82,30300.0,35.2171,35.2598,35.2111,35.2537,30300.0
2005-12-28 15:25:00,57.86,57.86,57.8,57.83,39100.0,35.2781,35.2781,35.2415,35.2598,39100.0
2005-12-28 15:30:00,57.83,57.93,57.8,57.91,45700.0,35.2598,35.3208,35.2415,35.3086,45700.0
2005-12-28 15:35:00,57.92,57.94,57.82,57.87,32100.0,35.3147,35.3269,35.2537,35.2842,32100.0
2005-12-28 15:40:00,57.86,57.93,57.86,57.92,32000.0,35.2781,35.3208,35.2781,35.3147,32000.0
2005-12-28 15:45:00,57.92,57.92,57.88,57.88,39700.0,35.3147,35.3147,35.2903,35.2903,39700.0
2005-12-28 15:50:00,57.89,57.91,57.86,57.87,32400.0,35.2964,35.3086,35.2781,35.2842,32400.0
2005-12-28 15:55:00,57.87,57.87,57.8,57.8,55800.0,35.2842,35.2842,35.2415,35.2415,55800.0
2005-12-29 09:30:00,57.9,58.09,57.88,58.09,53200.0,35.3025,35.4184,35.2903,35.4184,53200.0
2005-12-29 09:35:00,57.96,58.16,57.96,58.16,13300.0,35.3391,35.461,35.3391,35.461,13300.0
2005-12-29 09:40:00,58.17,58.35,58.12,58.21,30100.0,35.4671,35.5769,35.4366,35.4915,30100.0
2005-12-29 09:45:00,58.2,58.29,58.13,58.27,19100.0,35.4854,35.5403,35.4427,35.5281,19100.0
2005-12-29 09:50:00,58.27,58.3,58.2,58.22,21200.0,35.5281,35.5464,35.4854,35.4976,21200.0
2005-12-29 09:55:00,58.25,58.3,58.23,58.28,29700.0,35.5159,35.5464,35.5037,35.5342,29700.0
2005-12-29 10:00:00,58.26,58.3,58.09,58.13,24600.0,35.522,35.5464,35.4184,35.4427,24600.0
2005-12-29 10:05:00,58.11,58.22,58.1,58.21,9600.0,35.4305,35.4976,35.4245,35.4915,9600.0
2005-12-29 10:10:00,58.22,58.3,58.15,58.3,30900.0,35.4976,35.5464,35.4549,35.5464,30900.0
2005-12-29 10:15:00,58.3,58.4,58.27,58.4,31400.0,35.5464,35.6074,35.5281,35.6074,31400.0
2005-12-29 10:20:00,58.36,58.42,58.36,58.41,10700.0,35.583,35.6196,35.583,35.6135,10700.0
2005-12-29 10:25:00,58.4,58.4,58.35,58.38,9300.0,35.6074,35.6074,35.5769,35.5952,9300.0
2005-12-29 10:30:00,58.4,58.41,58.26,58.29,18700.0,35.6074,35.6135,35.522,35.5403,18700.0
2005-12-29 10:35:00,58.29,58.43,58.29,58.4,22500.0,35.5403,35.6257,35.5403,35.6074,22500.0
2005-12-29 10:40:00,58.31,58.38,58.28,58.33,32000.0,35.5525,35.5952,35.5342,35.5647,32000.0
2005-12-29 10:45:00,58.34,58.42,58.33,58.42,23200.0,35.5708,35.6196,35.5647,35.6196,23200.0
2005-12-29 10:50:00,58.42,58.45,58.38,58.42,10600.0,35.6196,35.6379,35.5952,35.6196,10600.0
2005-12-29 10:55:00,58.42,58.5,58.4,58.5,19300.0,35.6196,35.6683,35.6074,35.6683,19300.0
2005-12-29 11:00:00,58.51,58.66,58.5,58.62,34600.0,35.6744,35.7659,35.6683,35.7415,34600.0
2005-12-29 11:05:00,58.63,58.79,58.59,58.76,53500.0,35.7476,35.8452,35.7232,35.8269,53500.0
2005-12-29 11:10:00,58.76,58.79,58.68,58.76,21300.0,35.8269,35.8452,35.7781,35.8269,21300.0
2005-12-29 11:15:00,58.76,58.76,58.68,58.75,24500.0,35.8269,35.8269,35.7781,35.8208,24500.0
2005-12-29 11:20:00,58.75,58.77,58.74,58.75,23000.0,35.8208,35.833,35.8147,35.8208,23000.0
2005-12-29 11:25:00,58.74,58.78,58.74,58.78,11800.0,35.8147,35.8391,35.8147,35.8391,11800.0
2005-12-29 11:30:00,58.78,58.78,58.68,58.68,7800.0,35.8391,35.8391,35.7781,35.7781,7800.0
2005-12-29 11:35:00,58.67,58.68,58.56,58.56,21500.0,35.772,35.7781,35.7049,35.7049,21500.0
2005-12-29 11:40:00,58.56,58.56,58.43,58.49,52600.0,35.7049,35.7049,35.6257,35.6622,52600.0
2005-12-29 11:45:00,58.49,58.58,58.49,58.53,10800.0,35.6622,35.7171,35.6622,35.6866,10800.0
2005-12-29 11:50:00,58.53,58.56,58.47,58.47,12500.0,35.6866,35.7049,35.65,35.65,12500.0
2005-12-29 11:55:00,58.45,58.53,58.44,58.45,18600.0,35.6379,35.6866,35.6318,35.6379,18600.0
2005-12-29 12:00:00,58.49,58.49,58.35,58.35,32400.0,35.6622,35.6622,35.5769,35.5769,32400.0
2005-12-29 12:05:00,58.4,58.41,58.36,58.41,13300.0,35.6074,35.6135,35.583,35.6135,13300.0
2005-12-29 12:10:00,58.41,58.44,58.38,58.42,3400.0,35.6135,35.6318,35.5952,35.6196,3400.0
2005-12-29 12:15:00,58.42,58.42,58.32,58.36,22000.0,35.6196,35.6196,35.5586,35.583,22000.0
2005-12-29 12:20:00,58.36,58.37,58.34,58.35,7700.0,35.583,35.5891,35.5708,35.5769,7700.0
2005-12-29 12:25:00,58.35,58.36,58.31,58.31,11600.0,35.5769,35.583,35.5525,35.5525,11600.0
2005-12-29 12:30:00,58.31,58.35,58.3,58.32,15000.0,35.5525,35.5769,35.5464,35.5586,15000.0
2005-12-29 12:35:00,58.36,58.39,58.34,58.39,6300.0,35.583,35.6013,35.5708,35.6013,6300.0
2005-12-29 12:40:00,58.36,58.38,58.35,58.36,4900.0,35.583,35.5952,35.5769,35.583,4900.0
2005-12-29 12:45:00,58.36,58.42,58.36,58.41,9900.0,35.583,35.6196,35.583,35.6135,9900.0
2005-12-29 12:50:00,58.38,58.41,58.36,58.39,29100.0,35.5952,35.6135,35.583,35.6013,29100.0
2005-12-29 12:55:00,58.39,58.41,58.37,58.41,2500.0,35.6013,35.6135,35.5891,35.6135,2500.0
2005-12-29 13:00:00,58.41,58.49,58.4,58.46,12300.0,35.6135,35.6622,35.6074,35.6439,12300.0
2005-12-29 13:05:00,58.46,58.46,58.4,58.41,5200.0,35.6439,35.6439,35.6074,35.6135,5200.0
2005-12-29 13:10:00,58.41,58.42,58.4,58.41,10600.0,35.6135,35.6196,35.6074,35.6135,10600.0
2005-12-29 13:15:00,58.42,58.51,58.42,58.51,25300.0,35.6196,35.6744,35.6196,35.6744,25300.0
2005-12-29 13:20:00,58.49,58.5,58.48,58.5,7500.0,35.6622,35.6683,35.6561,35.6683,7500.0
2005-12-29 13:25:00,58.5,58.52,58.49,58.5,17300.0,35.6683,35.6805,35.6622,35.6683,17300.0
2005-12-29 13:30:00,58.51,58.51,58.49,58.49,13100.0,35.6744,35.6744,35.6622,35.6622,13100.0
2005-12-29 13:35:00,58.5,58.51,58.49,58.5,21000.0,35.6683,35.6744,35.6622,35.6683,21000.0
2005-12-29 13:40:00,58.5,58.51,58.5,58.5,4500.0,35.6683,35.6744,35.6683,35.6683,4500.0
2005-12-29 13:45:00,58.51,58.51,58.5,58.51,7400.0,35.6744,35.6744,35.6683,35.6744,7400.0
2005-12-29 13:50:00,58.51,58.52,58.5,58.5,13200.0,35.6744,35.6805,35.6683,35.6683,13200.0
2005-12-29 13:55:00,58.48,58.51,58.48,58.49,5700.0,35.6561,35.6744,35.6561,35.6622,5700.0
2005-12-29 14:00:00,58.49,58.5,58.46,58.48,4500.0,35.6622,35.6683,35.6439,35.6561,4500.0
2005-12-29 14:05:00,58.49,58.51,58.47,58.5,9600.0,35.6622,35.6744,35.65,35.6683,9600.0
2005-12-29 14:10:00,58.51,58.61,58.51,58.6,9800.0,35.6744,35.7354,35.6744,35.7293,9800.0
2005-12-29 14:15:00,58.6,58.63,58.55,58.58,10800.0,35.7293,35.7476,35.6988,35.7171,10800.0
2005-12-29 14:20:00,58.59,58.59,58.55,58.56,2800.0,35.7232,35.7232,35.6988,35.7049,2800.0
2005-12-29 14:25:00,58.54,58.59,58.54,58.58,5800.0,35.6927,35.7232,35.6927,35.7171,5800.0
2005-12-29 14:30:00,58.57,58.57,58.53,58.53,4700.0,35.711,35.711,35.6866,35.6866,4700.0
2005-12-29 14:35:00,58.51,58.53,58.48,58.49,8100.0,35.6744,35.6866,35.6561,35.6622,8100.0
2005-12-29 14:40:00,58.5,58.53,58.49,58.49,11600.0,35.6683,35.6866,35.6622,35.6622,11600.0
2005-12-29 14:45:00,58.49,58.5,58.43,58.48,14100.0,35.6622,35.6683,35.6257,35.6561,14100.0
2005-12-29 14:50:00,58.5,58.58,58.44,58.48,16800.0,35.6683,35.7171,35.6318,35.6561,16800.0
2005-12-29 14:55:00,58.48,58.5,58.46,58.46,10200.0,35.6561,35.6683,35.6439,35.6439,10200.0
2005-12-29 15:00:00,58.47,58.47,58.45,58.46,7400.0,35.65,35.65,35.6379,35.6439,7400.0
2005-12-29 15:05:00,58.46,58.46,58.35,58.36,24400.0,35.6439,35.6439,35.5769,35.583,24400.0
2005-12-29 15:10:00,58.35,58.37,58.28,58.3,51000.0,35.5769,35.5891,35.5342,35.5464,51000.0
2005-12-29 15:15:00,58.32,58.32,58.19,58.22,62900.0,35.5586,35.5586,35.4793,35.4976,62900.0
2005-12-29 15:20:00,58.22,58.23,58.13,58.18,26000.0,35.4976,35.5037,35.4427,35.4732,26000.0
2005-12-29 15:25:00,58.17,58.19,58.13,58.17,28200.0,35.4671,35.4793,35.4427,35.4671,28200.0
2005-12-29 15:30:00,58.19,58.19,58.09,58.11,16800.0,35.4793,35.4793,35.4184,35.4305,16800.0
2005-12-29 15:35:00,58.12,58.18,58.1,58.15,47000.0,35.4366,35.4732,35.4245,35.4549,47000.0
2005-12-29 15:40:00,58.14,58.15,58.11,58.13,67600.0,35.4488,35.4549,35.4305,35.4427,67600.0
2005-12-29 15:45:00,58.12,58.2,58.11,58.19,32000.0,35.4366,35.4854,35.4305,35.4793,32000.0
2005-12-29 15:50:00,58.19,58.22,58.15,58.15,24200.0,35.4793,35.4976,35.4549,35.4549,24200.0
2005-12-29 15:55:00,58.15,58.18,58.1,58.13,37600.0,35.4549,35.4732,35.4245,35.4427,37600.0
2005-12-30 09:30:00,57.85,57.9,57.8,57.88,59000.0,35.272,35.3025,35.2415,35.2903,59000.0
2005-12-30 09:35:00,57.81,57.82,57.63,57.74,18300.0,35.2476,35.2537,35.1379,35.205,18300.0
2005-12-30 09:40:00,57.75,57.9,57.75,57.87,13700.0,35.2111,35.3025,35.2111,35.2842,13700.0
2005-12-30 09:45:00,57.88,57.9,57.71,57.76,28400.0,35.2903,35.3025,35.1867,35.2171,28400.0
2005-12-30 09:50:00,57.73,57.77,57.72,57.74,11900.0,35.1989,35.2232,35.1928,35.205,11900.0
2005-12-30 09:55:00,57.74,57.83,57.73,57.77,25500.0,35.205,35.2598,35.1989,35.2232,25500.0
2005-12-30 10:00:00,57.77,57.83,57.74,57.74,22200.0,35.2232,35.2598,35.205,35.205,22200.0
2005-12-30 10:05:00,57.74,57.76,57.73,57.74,12100.0,35.205,35.2171,35.1989,35.205,12100.0
2005-12-30 10:10:00,57.74,57.75,57.61,57.69,21700.0,35.205,35.2111,35.1257,35.1745,21700.0
2005-12-30 10:15:00,57.69,57.73,57.69,57.71,16900.0,35.1745,35.1989,35.1745,35.1867,16900.0
2005-12-30 10:20:00,57.71,57.72,57.64,57.71,19900.0,35.1867,35.1928,35.144,35.1867,19900.0
2005-12-30 10:25:00,57.71,57.8,57.71,57.77,14100.0,35.1867,35.2415,35.1867,35.2232,14100.0
2005-12-30 10:30:00,57.77,57.87,57.74,57.87,19600.0,35.2232,35.2842,35.205,35.2842,19600.0
2005-12-30 10:35:00,57.87,57.96,57.87,57.94,14600.0,35.2842,35.3391,35.2842,35.3269,14600.0
2005-12-30 10:40:00,57.94,57.95,57.83,57.83,29600.0,35.3269,35.333,35.2598,35.2598,29600.0
2005-12-30 10:45:00,57.81,57.82,57.76,57.79,9100.0,35.2476,35.2537,35.2171,35.2354,9100.0
2005-12-30 10:50:00,57.78,57.84,57.7,57.7,33200.0,35.2293,35.2659,35.1806,35.1806,33200.0
2005-12-30 10:55:00,57.7,57.7,57.64,57.67,18000.0,35.1806,35.1806,35.144,35.1623,18000.0
2005-12-30 11:00:00,57.65,57.66,57.61,57.62,29400.0,35.1501,35.1562,35.1257,35.1318,29400.0
2005-12-30 11:05:00,57.63,57.65,57.6,57.64,19100.0,35.1379,35.1501,35.1196,35.144,19100.0
2005-12-30 11:10:00,57.6,57.63,57.58,57.6,19500.0,35.1196,35.1379,35.1074,35.1196,19500.0
2005-12-30 11:15:00,57.6,57.61,57.58,57.6,34000.0,35.1196,35.1257,35.1074,35.1196,34000.0
2005-12-30 11:20:00,57.61,57.65,57.58,57.58,18100.0,35.1257,35.1501,35.1074,35.1074,18100.0
2005-12-30 11:25:00,57.57,57.66,57.57,57.63,18800.0,35.1013,35.1562,35.1013,35.1379,18800.0
2005-12-30 11:30:00,57.63,57.63,57.62,57.63,12100.0,35.1379,35.1379,35.1318,35.1379,12100.0
2005-12-30 11:35:00,57.64,57.66,57.62,57.64,9100.0,35.144,35.1562,35.1318,35.144,9100.0
2005-12-30 11:40:00,57.65,57.66,57.64,57.65,12600.0,35.1501,35.1562,35.144,35.1501,12600.0
2005-12-30 11:45:00,57.64,57.65,57.63,57.64,9000.0,35.144,35.1501,35.1379,35.144,9000.0
2005-12-30 11:50:00,57.65,57.66,57.63,57.64,9400.0,35.1501,35.1562,35.1379,35.144,9400.0
2005-12-30 11:55:00,57.64,57.67,57.64,57.67,12600.0,35.144,35.1623,35.144,35.1623,12600.0
2005-12-30 12:00:00,57.66,57.67,57.65,57.67,41300.0,35.1562,35.1623,35.1501,35.1623,41300.0
2005-12-30 12:05:00,57.66,57.69,57.65,57.66,21600.0,35.1562,35.1745,35.1501,35.1562,21600.0
2005-12-30 12:10:00,57.66,57.71,57.66,57.71,25000.0,35.1562,35.1867,35.1562,35.1867,25000.0
2005-12-30 12:15:00,57.71,57.81,57.7,57.8,26400.0,35.1867,35.2476,35.1806,35.2415,26400.0
2005-12-30 12:20:00,57.79,57.81,57.77,57.77,19400.0,35.2354,35.2476,35.2232,35.2232,19400.0
2005-12-30 12:25:00,57.77,57.8,57.77,57.8,9500.0,35.2232,35.2415,35.2232,35.2415,9500.0
2005-12-30 12:30:00,57.8,57.8,57.79,57.8,11800.0,35.2415,35.2415,35.2354,35.2415,11800.0
2005-12-30 12:35:00,57.8,57.83,57.79,57.81,9600.0,35.2415,35.2598,35.2354,35.2476,9600.0
2005-12-30 12:40:00,57.81,57.82,57.77,57.77,12500.0,35.2476,35.2537,35.2232,35.2232,12500.0
2005-12-30 12:45:00,57.78,57.81,57.69,57.69,45300.0,35.2293,35.2476,35.1745,35.1745,45300.0
2005-12-30 12:50:00,57.72,57.73,57.7,57.71,12400.0,35.1928,35.1989,35.1806,35.1867,12400.0
2005-12-30 12:55:00,57.71,57.74,57.7,57.7,17000.0,35.1867,35.205,35.1806,35.1806,17000.0
2005-12-30 13:00:00,57.67,57.69,57.65,57.67,9900.0,35.1623,35.1745,35.1501,35.1623,9900.0
2005-12-30 13:05:00,57.69,57.71,57.62,57.7,10600.0,35.1745,35.1867,35.1318,35.1806,10600.0
2005-12-30 13:10:00,57.71,57.71,57.7,57.71,2900.0,35.1867,35.1867,35.1806,35.1867,2900.0
2005-12-30 13:15:00,57.71,57.73,57.7,57.7,8300.0,35.1867,35.1989,35.1806,35.1806,8300.0
2005-12-30 13:20:00,57.69,57.73,57.61,57.62,39000.0,35.1745,35.1989,35.1257,35.1318,39000.0
2005-12-30 13:25:00,57.62,57.65,57.6,57.64,45100.0,35.1318,35.1501,35.1196,35.144,45100.0
2005-12-30 13:30:00,57.64,57.65,57.63,57.65,5800.0,35.144,35.1501,35.1379,35.1501,5800.0
2005-12-30 13:35:00,57.64,57.67,57.63,57.66,11400.0,35.144,35.1623,35.1379,35.1562,11400.0
2005-12-30 13:40:00,57.66,57.67,57.63,57.67,10700.0,35.1562,35.1623,35.1379,35.1623,10700.0
2005-12-30 13:45:00,57.67,57.72,57.67,57.71,13000.0,35.1623,35.1928,35.1623,35.1867,13000.0
2005-12-30 13:50:00,57.71,57.72,57.65,57.67,22400.0,35.1867,35.1928,35.1501,35.1623,22400.0
2005-12-30 13:55:00,57.68,57.7,57.68,57.7,2900.0,35.1684,35.1806,35.1684,35.1806,2900.0
2005-12-30 14:00:00,57.69,57.71,57.68,57.68,5900.0,35.1745,35.1867,35.1684,35.1684,5900.0
2005-12-30 14:05:00,57.69,57.79,57.69,57.76,16800.0,35.1745,35.2354,35.1745,35.2171,16800.0
2005-12-30 14:10:00,57.77,57.83,57.76,57.81,17600.0,35.2232,35.2598,35.2171,35.2476,17600.0
2005-12-30 14:15:00,57.82,57.82,57.8,57.8,23000.0,35.2537,35.2537,35.2415,35.2415,23000.0
2005-12-30 14:20:00,57.8,57.87,57.8,57.86,27400.0,35.2415,35.2842,35.2415,35.2781,27400.0
2005-12-30 14:25:00,57.85,57.86,57.81,57.81,7500.0,35.272,35.2781,35.2476,35.2476,7500.0
2005-12-30 14:30:00,57.8,57.81,57.75,57.78,22200.0,35.2415,35.2476,35.2111,35.2293,22200.0
2005-12-30 14:35:00,57.79,57.79,57.75,57.79,14400.0,35.2354,35.2354,35.2111,35.2354,14400.0
2005-12-30 14:40:00,57.79,57.79,57.75,57.79,12500.0,35.2354,35.2354,35.2111,35.2354,12500.0
2005-12-30 14:45:00,57.79,57.79,57.77,57.77,8900.0,35.2354,35.2354,35.2232,35.2232,8900.0
2005-12-30 14:50:00,57.77,57.82,57.76,57.82,25400.0,35.2232,35.2537,35.2171,35.2537,25400.0
2005-12-30 14:55:00,57.8,57.86,57.8,57.84,11900.0,35.2415,35.2781,35.2415,35.2659,11900.0
2005-12-30 15:00:00,57.83,57.84,57.81,57.83,16800.0,35.2598,35.2659,35.2476,35.2598,16800.0
2005-12-30 15:05:00,57.83,57.84,57.78,57.78,17400.0,35.2598,35.2659,35.2293,35.2293,17400.0
2005-12-30 15:10:00,57.78,57.87,57.76,57.87,24700.0,35.2293,35.2842,35.2171,35.2842,24700.0
2005-12-30 15:15:00,57.87,57.88,57.84,57.88,23300.0,35.2842,35.2903,35.2659,35.2903,23300.0
2005-12-30 15:20:00,57.88,57.89,57.85,57.89,13300.0,35.2903,35.2964,35.272,35.2964,13300.0
2005-12-30 15:25:00,57.89,58.0,57.89,57.99,44500.0,35.2964,35.3635,35.2964,35.3574,44500.0
2005-12-30 15:30:00,58.0,58.02,57.96,58.0,45500.0,35.3635,35.3757,35.3391,35.3635,45500.0
2005-12-30 15:35:00,57.99,58.05,57.97,58.05,26800.0,35.3574,35.394,35.3452,35.394,26800.0
2005-12-30 15:40:00,58.04,58.1,57.98,58.02,51100.0,35.3879,35.4245,35.3513,35.3757,51100.0
2005-12-30 15:45:00,58.02,58.04,58.0,58.02,38300.0,35.3757,35.3879,35.3635,35.3757,38300.0
2005-12-30 15:50:00,58.03,58.03,57.9,57.91,51300.0,35.3818,35.3818,35.3025,35.3086,51300.0
2005-12-30 15:55:00,57.91,57.94,57.78,57.79,149200.0,35.3086,35.3269,35.2293,35.2354,149200.0
2006-01-03 09:30:00,57.87,57.98,57.82,57.87,92500.0,35.2842,35.3513,35.2537,35.2842,92500.0
2006-01-03 09:35:00,57.9,57.96,57.84,57.86,68400.0,35.3025,35.3391,35.2659,35.2781,68400.0
2006-01-03 09:40:00,57.85,57.93,57.77,57.91,43200.0,35.272,35.3208,35.2232,35.3086,43200.0
2006-01-03 09:45:00,57.88,57.93,57.81,57.87,35100.0,35.2903,35.3208,35.2476,35.2842,35100.0
2006-01-03 09:50:00,57.8,57.9,57.71,57.75,33400.0,35.2415,35.3025,35.1867,35.2111,33400.0
2006-01-03 09:55:00,57.75,57.8,57.69,57.73,28300.0,35.2111,35.2415,35.1745,35.1989,28300.0
2006-01-03 10:00:00,57.73,57.73,57.4,57.41,71000.0,35.1989,35.1989,34.9977,35.0037,71000.0
2006-01-03 10:05:00,57.41,57.51,57.4,57.43,57500.0,35.0037,35.0647,34.9977,35.0159,57500.0
2006-01-03 10:10:00,57.43,57.48,57.41,57.45,64200.0,35.0159,35.0464,35.0037,35.0281,64200.0
2006-01-03 10:15:00,57.43,57.46,57.3,57.35,40300.0,35.0159,35.0342,34.9367,34.9672,40300.0
2006-01-03 10:20:00,57.32,57.39,57.2,57.3,66900.0,34.9489,34.9916,34.8757,34.9367,66900.0
2006-01-03 10:25:00,57.27,57.29,57.15,57.16,40900.0,34.9184,34.9306,34.8452,34.8513,40900.0
2006-01-03 10:30:00,57.16,57.19,57.05,57.07,31700.0,34.8513,34.8696,34.7843,34.7964,31700.0
2006-01-03 10:35:00,57.07,57.13,57.05,57.12,40300.0,34.7964,34.833,34.7843,34.8269,40300.0
2006-01-03 10:40:00,57.12,57.32,57.12,57.29,31700.0,34.8269,34.9489,34.8269,34.9306,31700.0
2006-01-03 10:45:00,57.29,57.3,57.18,57.29,23200.0,34.9306,34.9367,34.8635,34.9306,23200.0
2006-01-03 10:50:00,57.3,57.33,57.17,57.18,32500.0,34.9367,34.955,34.8574,34.8635,32500.0
2006-01-03 10:55:00,57.18,57.22,57.12,57.22,19400.0,34.8635,34.8879,34.8269,34.8879,19400.0
2006-01-03 11:00:00,57.22,57.35,57.22,57.25,38200.0,34.8879,34.9672,34.8879,34.9062,38200.0
2006-01-03 11:05:00,57.24,57.25,57.15,57.25,21700.0,34.9001,34.9062,34.8452,34.9062,21700.0
2006-01-03 11:10:00,57.26,57.38,57.25,57.37,33700.0,34.9123,34.9855,34.9062,34.9794,33700.0
2006-01-03 11:15:00,57.37,57.48,57.37,57.4,58000.0,34.9794,35.0464,34.9794,34.9977,58000.0
2006-01-03 11:20:00,57.4,57.45,57.39,57.45,15100.0,34.9977,35.0281,34.9916,35.0281,15100.0
2006-01-03 11:25:00,57.45,57.45,57.38,57.4,11100.0,35.0281,35.0281,34.9855,34.9977,11100.0
2006-01-03 11:30:00,57.41,57.43,57.38,57.39,12600.0,35.0037,35.0159,34.9855,34.9916,12600.0
2006-01-03 11:35:00,57.4,57.4,57.33,57.39,14600.0,34.9977,34.9977,34.955,34.9916,14600.0
2006-01-03 11:40:00,57.4,57.44,57.36,57.39,22700.0,34.9977,35.022,34.9733,34.9916,22700.0
2006-01-03 11:45:00,57.38,57.39,57.32,57.35,11900.0,34.9855,34.9916,34.9489,34.9672,11900.0
2006-01-03 11:50:00,57.35,57.37,57.3,57.3,31500.0,34.9672,34.9794,34.9367,34.9367,31500.0
2006-01-03 11:55:00,57.28,57.4,57.27,57.36,27400.0,34.9245,34.9977,34.9184,34.9733,27400.0
2006-01-03 12:00:00,57.36,57.4,57.28,57.3,27500.0,34.9733,34.9977,34.9245,34.9367,27500.0
2006-01-03 12:05:00,57.3,57.35,57.3,57.34,11500.0,34.9367,34.9672,34.9367,34.9611,11500.0
2006-01-03 12:10:00,57.35,57.36,57.16,57.35,38300.0,34.9672,34.9733,34.8513,34.9672,38300.0
2006-01-03 12:15:00,57.35,57.36,57.28,57.29,14300.0,34.9672,34.9733,34.9245,34.9306,14300.0
2006-01-03 12:20:00,57.3,57.32,57.26,57.31,8900.0,34.9367,34.9489,34.9123,34.9428,8900.0
2006-01-03 12:25:00,57.32,57.4,57.31,57.39,24100.0,34.9489,34.9977,34.9428,34.9916,24100.0
2006-01-03 12:30:00,57.36,57.36,57.28,57.3,23800.0,34.9733,34.9733,34.9245,34.9367,23800.0
2006-01-03 12:35:00,57.31,57.4,57.28,57.36,13400.0,34.9428,34.9977,34.9245,34.9733,13400.0
2006-01-03 12:40:00,57.37,57.37,57.3,57.36,10300.0,34.9794,34.9794,34.9367,34.9733,10300.0
2006-01-03 12:45:00,57.36,57.39,57.33,57.39,36700.0,34.9733,34.9916,34.955,34.9916,36700.0
2006-01-03 12:50:00,57.42,57.5,57.38,57.49,32000.0,35.0098,35.0586,34.9855,35.0525,32000.0
2006-01-03 12:55:00,57.49,57.5,57.38,57.4,22000.0,35.0525,35.0586,34.9855,34.9977,22000.0
2006-01-03 13:00:00,57.4,57.45,57.4,57.44,32700.0,34.9977,35.0281,34.9977,35.022,32700.0
2006-01-03 13:05:00,57.45,57.45,57.43,57.43,24700.0,35.0281,35.0281,35.0159,35.0159,24700.0
2006-01-03 13:10:00,57.45,57.45,57.38,57.4,11300.0,35.0281,35.0281,34.9855,34.9977,11300.0
2006-01-03 13:15:00,57.41,57.45,57.41,57.45,17300.0,35.0037,35.0281,35.0037,35.0281,17300.0
2006-01-03 13:20:00,57.45,57.45,57.34,57.4,27000.0,35.0281,35.0281,34.9611,34.9977,27000.0
2006-01-03 13:25:00,57.4,57.4,57.39,57.4,27000.0,34.9977,34.9977,34.9916,34.9977,27000.0
2006-01-03 13:30:00,57.38,57.42,57.36,57.42,7400.0,34.9855,35.0098,34.9733,35.0098,7400.0
2006-01-03 13:35:00,57.38,57.38,57.28,57.36,23300.0,34.9855,34.9855,34.9245,34.9733,23300.0
2006-01-03 13:40:00,57.38,57.42,57.37,57.39,9300.0,34.9855,35.0098,34.9794,34.9916,9300.0
2006-01-03 13:45:00,57.39,57.42,57.38,57.38,15400.0,34.9916,35.0098,34.9855,34.9855,15400.0
2006-01-03 13:50:00,57.39,57.39,57.35,57.36,7400.0,34.9916,34.9916,34.9672,34.9733,7400.0
2006-01-03 13:55:00,57.37,57.37,57.25,57.25,28100.0,34.9794,34.9794,34.9062,34.9062,28100.0
2006-01-03 14:00:00,57.28,57.5,57.25,57.5,65900.0,34.9245,35.0586,34.9062,35.0586,65900.0
2006-01-03 14:05:00,57.49,57.61,57.4,57.6,170500.0,35.0525,35.1257,34.9977,35.1196,170500.0
2006-01-03 14:10:00,57.64,57.8,57.54,57.69,66400.0,35.144,35.2415,35.083,35.1745,66400.0
2006-01-03 14:15:00,57.68,57.71,57.51,57.71,153200.0,35.1684,35.1867,35.0647,35.1867,153200.0
2006-01-03 14:20:00,57.7,57.7,57.51,57.54,104500.0,35.1806,35.1806,35.0647,35.083,104500.0
2006-01-03 14:25:00,57.54,57.7,57.51,57.7,60200.0,35.083,35.1806,35.0647,35.1806,60200.0
2006-01-03 14:30:00,57.7,57.79,57.65,57.79,82500.0,35.1806,35.2354,35.1501,35.2354,82500.0
2006-01-03 14:35:00,57.79,57.85,57.71,57.75,46700.0,35.2354,35.272,35.1867,35.2111,46700.0
2006-01-03 14:40:00,57.75,57.77,57.72,57.77,52500.0,35.2111,35.2232,35.1928,35.2232,52500.0
2006-01-03 14:45:00,57.77,57.8,57.72,57.8,32800.0,35.2232,35.2415,35.1928,35.2415,32800.0
2006-01-03 14:50:00,57.8,57.86,57.75,57.82,46100.0,35.2415,35.2781,35.2111,35.2537,46100.0
2006-01-03 14:55:00,57.8,57.85,57.78,57.83,35900.0,35.2415,35.272,35.2293,35.2598,35900.0
2006-01-03 15:00:00,57.85,58.0,57.83,58.0,188300.0,35.272,35.3635,35.2598,35.3635,188300.0
2006-01-03 15:05:00,58.0,58.07,57.98,58.05,73700.0,35.3635,35.4062,35.3513,35.394,73700.0
2006-01-03 15:10:00,58.05,58.11,57.98,58.01,48500.0,35.394,35.4305,35.3513,35.3696,48500.0
2006-01-03 15:15:00,58.02,58.11,58.02,58.1,44200.0,35.3757,35.4305,35.3757,35.4245,44200.0
2006-01-03 15:20:00,58.09,58.1,58.03,58.03,38400.0,35.4184,35.4245,35.3818,35.3818,38400.0
2006-01-03 15:25:00,58.03,58.09,58.0,58.07,42800.0,35.3818,35.4184,35.3635,35.4062,42800.0
2006-01-03 15:30:00,58.08,58.11,58.05,58.05,141300.0,35.4123,35.4305,35.394,35.394,141300.0
2006-01-03 15:35:00,58.05,58.05,57.98,58.04,38900.0,35.394,35.394,35.3513,35.3879,38900.0
2006-01-03 15:40:00,58.04,58.05,57.89,57.9,71500.0,35.3879,35.394,35.2964,35.3025,71500.0
2006-01-03 15:45:00,57.95,57.95,57.77,57.82,93400.0,35.333,35.333,35.2232,35.2537,93400.0
2006-01-03 15:50:00,57.84,57.84,57.68,57.72,110900.0,35.2659,35.2659,35.1684,35.1928,110900.0
2006-01-03 15:55:00,57.71,57.81,57.68,57.78,106600.0,35.1867,35.2476,35.1684,35.2293,106600.0
2006-01-04 09:30:00,57.95,58.0,57.75,57.82,75400.0,35.333,35.3635,35.2111,35.2537,75400.0
2006-01-04 09:35:00,58.0,58.25,57.7,57.81,114700.0,35.3635,35.5159,35.1806,35.2476,114700.0
2006-01-04 09:40:00,57.78,57.88,57.68,57.8,112600.0,35.2293,35.2903,35.1684,35.2415,112600.0
2006-01-04 09:45:00,57.81,57.88,57.74,57.75,78800.0,35.2476,35.2903,35.205,35.2111,78800.0
2006-01-04 09:50:00,57.76,57.76,57.56,57.56,26000.0,35.2171,35.2171,35.0952,35.0952,26000.0
2006-01-04 09:55:00,57.55,57.72,57.55,57.68,36900.0,35.0891,35.1928,35.0891,35.1684,36900.0
2006-01-04 10:00:00,57.71,57.8,57.65,57.75,49700.0,35.1867,35.2415,35.1501,35.2111,49700.0
2006-01-04 10:05:00,57.75,57.76,57.67,57.71,37200.0,35.2111,35.2171,35.1623,35.1867,37200.0
2006-01-04 10:10:00,57.72,57.72,57.62,57.63,35100.0,35.1928,35.1928,35.1318,35.1379,35100.0
2006-01-04 10:15:00,57.67,57.75,57.67,57.75,21200.0,35.1623,35.2111,35.1623,35.2111,21200.0
2006-01-04 10:20:00,57.7,57.8,57.7,57.8,44600.0,35.1806,35.2415,35.1806,35.2415,44600.0
2006-01-04 10:25:00,57.8,57.85,57.76,57.78,32800.0,35.2415,35.272,35.2171,35.2293,32800.0
2006-01-04 10:30:00,57.76,57.82,57.73,57.82,24100.0,35.2171,35.2537,35.1989,35.2537,24100.0
2006-01-04 10:35:00,57.82,57.82,57.73,57.78,27000.0,35.2537,35.2537,35.1989,35.2293,27000.0
2006-01-04 10:40:00,57.79,57.79,57.69,57.75,40400.0,35.2354,35.2354,35.1745,35.2111,40400.0
2006-01-04 10:45:00,57.74,57.77,57.69,57.74,31800.0,35.205,35.2232,35.1745,35.205,31800.0
2006-01-04 10:50:00,57.74,57.78,57.7,57.75,34000.0,35.205,35.2293,35.1806,35.2111,34000.0
2006-01-04 10:55:00,57.77,57.8,57.74,57.8,78700.0,35.2232,35.2415,35.205,35.2415,78700.0
2006-01-04 11:00:00,57.8,57.95,57.75,57.95,57700.0,35.2415,35.333,35.2111,35.333,57700.0
2006-01-04 11:05:00,57.93,57.94,57.8,57.84,39800.0,35.3208,35.3269,35.2415,35.2659,39800.0
2006-01-04 11:10:00,57.82,57.83,57.68,57.73,40000.0,35.2537,35.2598,35.1684,35.1989,40000.0
2006-01-04 11:15:00,57.73,57.73,57.69,57.69,43600.0,35.1989,35.1989,35.1745,35.1745,43600.0
2006-01-04 11:20:00,57.69,57.78,57.69,57.77,65800.0,35.1745,35.2293,35.1745,35.2232,65800.0
2006-01-04 11:25:00,57.75,57.76,57.65,57.66,87100.0,35.2111,35.2171,35.1501,35.1562,87100.0
2006-01-04 11:30:00,57.66,57.75,57.65,57.7,54800.0,35.1562,35.2111,35.1501,35.1806,54800.0
2006-01-04 11:35:00,57.7,57.76,57.7,57.76,49800.0,35.1806,35.2171,35.1806,35.2171,49800.0
2006-01-04 11:40:00,57.75,57.92,57.75,57.92,56200.0,35.2111,35.3147,35.2111,35.3147,56200.0
2006-01-04 11:45:00,57.93,58.04,57.89,58.02,49500.0,35.3208,35.3879,35.2964,35.3757,49500.0
2006-01-04 11:50:00,58.03,58.1,58.03,58.06,34400.0,35.3818,35.4245,35.3818,35.4001,34400.0
2006-01-04 11:55:00,58.07,58.1,58.02,58.1,26000.0,35.4062,35.4245,35.3757,35.4245,26000.0
2006-01-04 12:00:00,58.1,58.16,58.08,58.14,28100.0,35.4245,35.461,35.4123,35.4488,28100.0
2006-01-04 12:05:00,58.15,58.4,58.14,58.39,71100.0,35.4549,35.6074,35.4488,35.6013,71100.0
2006-01-04 12:10:00,58.37,58.47,58.33,58.43,118100.0,35.5891,35.65,35.5647,35.6257,118100.0
2006-01-04 12:15:00,58.43,58.46,58.4,58.43,55000.0,35.6257,35.6439,35.6074,35.6257,55000.0
2006-01-04 12:20:00,58.43,58.43,58.28,58.36,71400.0,35.6257,35.6257,35.5342,35.583,71400.0
2006-01-04 12:25:00,58.34,58.43,58.34,58.36,49000.0,35.5708,35.6257,35.5708,35.583,49000.0
2006-01-04 12:30:00,58.37,58.39,58.27,58.34,37800.0,35.5891,35.6013,35.5281,35.5708,37800.0
2006-01-04 12:35:00,58.33,58.43,58.32,58.43,23300.0,35.5647,35.6257,35.5586,35.6257,23300.0
2006-01-04 12:40:00,58.43,58.5,58.43,58.48,22500.0,35.6257,35.6683,35.6257,35.6561,22500.0
2006-01-04 12:45:00,58.48,58.52,58.43,58.44,47400.0,35.6561,35.6805,35.6257,35.6318,47400.0
2006-01-04 12:50:00,58.44,58.5,58.35,58.42,33900.0,35.6318,35.6683,35.5769,35.6196,33900.0
2006-01-04 12:55:00,58.45,58.47,58.44,58.45,11900.0,35.6379,35.65,35.6318,35.6379,11900.0
2006-01-04 13:00:00,58.45,58.46,58.38,58.44,31000.0,35.6379,35.6439,35.5952,35.6318,31000.0
2006-01-04 13:05:00,58.42,58.53,58.42,58.52,24700.0,35.6196,35.6866,35.6196,35.6805,24700.0
2006-01-04 13:10:00,58.52,58.52,58.44,58.47,21200.0,35.6805,35.6805,35.6318,35.65,21200.0
2006-01-04 13:15:00,58.47,58.62,58.47,58.61,64700.0,35.65,35.7415,35.65,35.7354,64700.0
2006-01-04 13:20:00,58.62,58.67,58.6,58.67,49700.0,35.7415,35.772,35.7293,35.772,49700.0
2006-01-04 13:25:00,58.65,58.79,58.64,58.71,72400.0,35.7598,35.8452,35.7537,35.7964,72400.0
2006-01-04 13:30:00,58.72,58.84,58.69,58.8,116100.0,35.8025,35.8756,35.7842,35.8513,116100.0
2006-01-04 13:35:00,58.79,58.8,58.73,58.75,57200.0,35.8452,35.8513,35.8086,35.8208,57200.0
2006-01-04 13:40:00,58.75,58.89,58.74,58.89,51300.0,35.8208,35.9061,35.8147,35.9061,51300.0
2006-01-04 13:45:00,58.89,58.97,58.89,58.97,89800.0,35.9061,35.9549,35.9061,35.9549,89800.0
2006-01-04 13:50:00,58.97,59.06,58.97,59.02,126200.0,35.9549,36.0098,35.9549,35.9854,126200.0
2006-01-04 13:55:00,59.03,59.09,59.02,59.05,40700.0,35.9915,36.0281,35.9854,36.0037,40700.0
2006-01-04 14:00:00,59.06,59.07,59.0,59.01,34700.0,36.0098,36.0159,35.9732,35.9793,34700.0
2006-01-04 14:05:00,59.0,59.01,58.84,58.85,63600.0,35.9732,35.9793,35.8756,35.8817,63600.0
2006-01-04 14:10:00,58.84,58.85,58.72,58.75,58400.0,35.8756,35.8817,35.8025,35.8208,58400.0
2006-01-04 14:15:00,58.74,58.93,58.72,58.92,86600.0,35.8147,35.9305,35.8025,35.9244,86600.0
2006-01-04 14:20:00,58.93,59.0,58.88,58.9,56600.0,35.9305,35.9732,35.9,35.9122,56600.0
2006-01-04 14:25:00,58.88,58.97,58.84,58.93,42800.0,35.9,35.9549,35.8756,35.9305,42800.0
2006-01-04 14:30:00,58.93,58.93,58.84,58.85,29900.0,35.9305,35.9305,35.8756,35.8817,29900.0
2006-01-04 14:35:00,58.85,58.9,58.83,58.9,36400.0,35.8817,35.9122,35.8695,35.9122,36400.0
2006-01-04 14:40:00,58.9,58.99,58.85,58.93,53500.0,35.9122,35.9671,35.8817,35.9305,53500.0
2006-01-04 14:45:00,58.94,58.97,58.93,58.96,30800.0,35.9366,35.9549,35.9305,35.9488,30800.0
2006-01-04 14:50:00,58.96,58.97,58.91,58.96,42200.0,35.9488,35.9549,35.9183,35.9488,42200.0
2006-01-04 14:55:00,58.94,58.95,58.88,58.93,35100.0,35.9366,35.9427,35.9,35.9305,35100.0
2006-01-04 15:00:00,58.92,58.93,58.87,58.89,48500.0,35.9244,35.9305,35.8939,35.9061,48500.0
2006-01-04 15:05:00,58.9,59.01,58.9,59.01,56800.0,35.9122,35.9793,35.9122,35.9793,56800.0
2006-01-04 15:10:00,59.01,59.04,59.0,59.0,29000.0,35.9793,35.9976,35.9732,35.9732,29000.0
2006-01-04 15:15:00,59.0,59.01,59.0,59.01,37600.0,35.9732,35.9793,35.9732,35.9793,37600.0
2006-01-04 15:20:00,59.01,59.1,59.0,59.04,44600.0,35.9793,36.0342,35.9732,35.9976,44600.0
2006-01-04 15:25:00,59.04,59.24,59.03,59.17,67400.0,35.9976,36.1195,35.9915,36.0768,67400.0
2006-01-04 15:30:00,59.15,59.22,59.1,59.14,65100.0,36.0647,36.1073,36.0342,36.0586,65100.0
2006-01-04 15:35:00,59.14,59.17,59.09,59.09,65100.0,36.0586,36.0768,36.0281,36.0281,65100.0
2006-01-04 15:40:00,59.1,59.16,59.02,59.13,78600.0,36.0342,36.0707,35.9854,36.0525,78600.0
2006-01-04 15:45:00,59.13,59.19,59.07,59.19,103800.0,36.0525,36.089,36.0159,36.089,103800.0
2006-01-04 15:50:00,59.18,59.27,59.18,59.27,122000.0,36.0829,36.1378,36.0829,36.1378,122000.0
2006-01-04 15:55:00,59.28,59.43,59.26,59.31,178100.0,36.1439,36.2354,36.1317,36.1622,178100.0
2006-01-05 09:30:00,59.02,59.2,59.0,59.08,121000.0,35.9854,36.0951,35.9732,36.022,121000.0
2006-01-05 09:35:00,59.11,59.2,59.05,59.19,70100.0,36.0403,36.0951,36.0037,36.089,70100.0
2006-01-05 09:40:00,59.17,59.28,59.1,59.19,41800.0,36.0768,36.1439,36.0342,36.089,41800.0
2006-01-05 09:45:00,59.2,59.35,59.13,59.33,42100.0,36.0951,36.1866,36.0525,36.1744,42100.0
2006-01-05 09:50:00,59.3,59.34,59.17,59.17,50200.0,36.1561,36.1805,36.0768,36.0768,50200.0
2006-01-05 09:55:00,59.19,59.26,59.16,59.26,72200.0,36.089,36.1317,36.0707,36.1317,72200.0
2006-01-05 10:00:00,59.3,59.45,59.27,59.41,82900.0,36.1561,36.2476,36.1378,36.2232,82900.0
2006-01-05 10:05:00,59.4,59.7,59.4,59.67,156200.0,36.2171,36.4,36.2171,36.3817,156200.0
2006-01-05 10:10:00,59.67,59.85,59.55,59.83,125700.0,36.3817,36.4915,36.3085,36.4793,125700.0
2006-01-05 10:15:00,59.83,59.86,59.67,59.83,93300.0,36.4793,36.4976,36.3817,36.4793,93300.0
2006-01-05 10:20:00,59.83,59.85,59.68,59.79,72300.0,36.4793,36.4915,36.3878,36.4549,72300.0
2006-01-05 10:25:00,59.78,59.78,59.7,59.75,40500.0,36.4488,36.4488,36.4,36.4305,40500.0
2006-01-05 10:30:00,59.73,59.81,59.7,59.79,71000.0,36.4183,36.4671,36.4,36.4549,71000.0
2006-01-05 10:35:00,59.77,59.79,59.58,59.59,118700.0,36.4427,36.4549,36.3268,36.3329,118700.0
2006-01-05 10:40:00,59.57,59.68,59.55,59.65,92400.0,36.3207,36.3878,36.3085,36.3695,92400.0
2006-01-05 10:45:00,59.65,59.65,59.5,59.64,48400.0,36.3695,36.3695,36.2781,36.3634,48400.0
2006-01-05 10:50:00,59.63,59.68,59.52,59.53,26500.0,36.3573,36.3878,36.2902,36.2963,26500.0
2006-01-05 10:55:00,59.55,59.55,59.44,59.48,36400.0,36.3085,36.3085,36.2415,36.2659,36400.0
2006-01-05 11:00:00,59.49,59.49,59.42,59.48,49200.0,36.272,36.272,36.2293,36.2659,49200.0
2006-01-05 11:05:00,59.47,59.53,59.46,59.51,39600.0,36.2598,36.2963,36.2537,36.2842,39600.0
2006-01-05 11:10:00,59.51,59.58,59.42,59.58,42200.0,36.2842,36.3268,36.2293,36.3268,42200.0
2006-01-05 11:15:00,59.57,59.69,59.54,59.63,41900.0,36.3207,36.3939,36.3024,36.3573,41900.0
2006-01-05 11:20:00,59.62,59.62,59.47,59.58,33000.0,36.3512,36.3512,36.2598,36.3268,33000.0
2006-01-05 11:25:00,59.58,59.58,59.5,59.52,45500.0,36.3268,36.3268,36.2781,36.2902,45500.0
2006-01-05 11:30:00,59.51,59.56,59.5,59.53,50900.0,36.2842,36.3146,36.2781,36.2963,50900.0
2006-01-05 11:35:00,59.52,59.6,59.52,59.57,35300.0,36.2902,36.339,36.2902,36.3207,35300.0
2006-01-05 11:40:00,59.56,59.65,59.56,59.56,24900.0,36.3146,36.3695,36.3146,36.3146,24900.0
2006-01-05 11:45:00,59.57,59.6,59.51,59.59,27100.0,36.3207,36.339,36.2842,36.3329,27100.0
2006-01-05 11:50:00,59.59,59.63,59.59,59.62,28500.0,36.3329,36.3573,36.3329,36.3512,28500.0
2006-01-05 11:55:00,59.61,59.67,59.61,59.63,34200.0,36.3451,36.3817,36.3451,36.3573,34200.0
2006-01-05 12:00:00,59.64,59.65,59.6,59.64,27300.0,36.3634,36.3695,36.339,36.3634,27300.0
2006-01-05 12:05:00,59.64,59.67,59.6,59.62,85900.0,36.3634,36.3817,36.339,36.3512,85900.0
2006-01-05 12:10:00,59.62,59.62,59.54,59.58,83800.0,36.3512,36.3512,36.3024,36.3268,83800.0
2006-01-05 12:15:00,59.55,59.56,59.48,59.53,18400.0,36.3085,36.3146,36.2659,36.2963,18400.0
2006-01-05 12:20:00,59.52,59.56,59.51,59.51,9900.0,36.2902,36.3146,36.2842,36.2842,9900.0
2006-01-05 12:25:00,59.51,59.52,59.49,59.52,81300.0,36.2842,36.2902,36.272,36.2902,81300.0
2006-01-05 12:30:00,59.52,59.52,59.49,59.51,77900.0,36.2902,36.2902,36.272,36.2842,77900.0
2006-01-05 12:35:00,59.51,59.57,59.5,59.55,26700.0,36.2842,36.3207,36.2781,36.3085,26700.0
2006-01-05 12:40:00,59.52,59.54,59.5,59.5,27000.0,36.2902,36.3024,36.2781,36.2781,27000.0
2006-01-05 12:45:00,59.5,59.51,59.43,59.44,30800.0,36.2781,36.2842,36.2354,36.2415,30800.0
2006-01-05 12:50:00,59.46,59.5,59.41,59.5,22000.0,36.2537,36.2781,36.2232,36.2781,22000.0
2006-01-05 12:55:00,59.49,59.53,59.4,59.42,16100.0,36.272,36.2963,36.2171,36.2293,16100.0
2006-01-05 13:00:00,59.45,59.51,59.42,59.5,19900.0,36.2476,36.2842,36.2293,36.2781,19900.0
2006-01-05 13:05:00,59.49,59.62,59.43,59.59,29800.0,36.272,36.3512,36.2354,36.3329,29800.0
2006-01-05 13:10:00,59.64,59.64,59.53,59.56,15300.0,36.3634,36.3634,36.2963,36.3146,15300.0
2006-01-05 13:15:00,59.56,59.6,59.52,59.52,135000.0,36.3146,36.339,36.2902,36.2902,135000.0
2006-01-05 13:20:00,59.52,59.53,59.48,59.48,34300.0,36.2902,36.2963,36.2659,36.2659,34300.0
2006-01-05 13:25:00,59.47,59.48,59.4,59.43,9700.0,36.2598,36.2659,36.2171,36.2354,9700.0
2006-01-05 13:30:00,59.44,59.49,59.4,59.46,120800.0,36.2415,36.272,36.2171,36.2537,120800.0
2006-01-05 13:35:00,59.46,59.55,59.46,59.53,40700.0,36.2537,36.3085,36.2537,36.2963,40700.0
2006-01-05 13:40:00,59.53,59.57,59.51,59.52,33800.0,36.2963,36.3207,36.2842,36.2902,33800.0
2006-01-05 13:45:00,59.51,59.53,59.48,59.48,19900.0,36.2842,36.2963,36.2659,36.2659,19900.0
2006-01-05 13:50:00,59.47,59.49,59.42,59.49,18700.0,36.2598,36.272,36.2293,36.272,18700.0
2006-01-05 13:55:00,59.49,59.49,59.41,59.43,19500.0,36.272,36.272,36.2232,36.2354,19500.0
2006-01-05 14:00:00,59.44,59.44,59.35,59.4,35700.0,36.2415,36.2415,36.1866,36.2171,35700.0
2006-01-05 14:05:00,59.4,59.4,59.31,59.36,31900.0,36.2171,36.2171,36.1622,36.1927,31900.0
2006-01-05 14:10:00,59.37,59.41,59.36,59.41,48200.0,36.1988,36.2232,36.1927,36.2232,48200.0
2006-01-05 14:15:00,59.41,59.44,59.4,59.41,16700.0,36.2232,36.2415,36.2171,36.2232,16700.0
2006-01-05 14:20:00,59.41,59.41,59.29,59.29,24600.0,36.2232,36.2232,36.15,36.15,24600.0
2006-01-05 14:25:00,59.29,59.4,59.26,59.28,178300.0,36.15,36.2171,36.1317,36.1439,178300.0
2006-01-05 14:30:00,59.29,59.39,59.28,59.34,28400.0,36.15,36.211,36.1439,36.1805,28400.0
2006-01-05 14:35:00,59.34,59.35,59.26,59.28,47900.0,36.1805,36.1866,36.1317,36.1439,47900.0
2006-01-05 14:40:00,59.28,59.3,59.26,59.26,44500.0,36.1439,36.1561,36.1317,36.1317,44500.0
2006-01-05 14:45:00,59.26,59.32,59.22,59.26,61500.0,36.1317,36.1683,36.1073,36.1317,61500.0
2006-01-05 14:50:00,59.24,59.28,59.21,59.21,35800.0,36.1195,36.1439,36.1012,36.1012,35800.0
2006-01-05 14:55:00,59.26,59.27,59.21,59.21,57200.0,36.1317,36.1378,36.1012,36.1012,57200.0
2006-01-05 15:00:00,59.23,59.3,59.2,59.3,63300.0,36.1134,36.1561,36.0951,36.1561,63300.0
2006-01-05 15:05:00,59.3,59.32,59.24,59.28,80500.0,36.1561,36.1683,36.1195,36.1439,80500.0
2006-01-05 15:10:00,59.29,59.29,59.2,59.21,37100.0,36.15,36.15,36.0951,36.1012,37100.0
2006-01-05 15:15:00,59.2,59.3,59.2,59.3,140700.0,36.0951,36.1561,36.0951,36.1561,140700.0
2006-01-05 15:20:00,59.29,59.3,59.21,59.27,22800.0,36.15,36.1561,36.1012,36.1378,22800.0
2006-01-05 15:25:00,59.27,59.3,59.2,59.24,21000.0,36.1378,36.1561,36.0951,36.1195,21000.0
2006-01-05 15:30:00,59.25,59.26,59.2,59.25,23900.0,36.1256,36.1317,36.0951,36.1256,23900.0
2006-01-05 15:35:00,59.25,59.25,59.15,59.19,34000.0,36.1256,36.1256,36.0647,36.089,34000.0
2006-01-05 15:40:00,59.18,59.19,59.09,59.16,53500.0,36.0829,36.089,36.0281,36.0707,53500.0
2006-01-05 15:45:00,59.15,59.21,59.14,59.16,52800.0,36.0647,36.1012,36.0586,36.0707,52800.0
2006-01-05 15:50:00,59.16,59.3,59.16,59.26,66500.0,36.0707,36.1561,36.0707,36.1317,66500.0
2006-01-05 15:55:00,59.25,59.3,59.23,59.25,115300.0,36.1256,36.1561,36.1134,36.1256,115300.0
2006-01-06 09:30:00,59.47,59.69,59.46,59.59,113500.0,36.2598,36.3939,36.2537,36.3329,113500.0
2006-01-06 09:35:00,59.59,59.79,59.38,59.76,57000.0,36.3329,36.4549,36.2049,36.4366,57000.0
2006-01-06 09:40:00,59.75,59.8,59.62,59.74,47900.0,36.4305,36.461,36.3512,36.4244,47900.0
2006-01-06 09:45:00,59.74,59.83,59.74,59.83,43900.0,36.4244,36.4793,36.4244,36.4793,43900.0
2006-01-06 09:50:00,59.85,59.95,59.85,59.9,171700.0,36.4915,36.5524,36.4915,36.5219,171700.0
2006-01-06 09:55:00,59.92,59.97,59.9,59.96,66500.0,36.5341,36.5646,36.5219,36.5585,66500.0
2006-01-06 10:00:00,59.93,59.96,59.9,59.92,88400.0,36.5402,36.5585,36.5219,36.5341,88400.0
2006-01-06 10:05:00,59.92,60.0,59.92,60.0,415000.0,36.5341,36.5829,36.5341,36.5829,415000.0
2006-01-06 10:10:00,60.0,60.18,59.98,60.1,469800.0,36.5829,36.6927,36.5707,36.6439,469800.0
2006-01-06 10:15:00,60.11,60.38,60.09,60.28,156800.0,36.65,36.8146,36.6378,36.7536,156800.0
2006-01-06 10:20:00,60.28,60.28,60.02,60.06,92600.0,36.7536,36.7536,36.5951,36.6195,92600.0
2006-01-06 10:25:00,60.05,60.19,60.03,60.07,66000.0,36.6134,36.6988,36.6012,36.6256,66000.0
2006-01-06 10:30:00,60.07,60.2,60.04,60.19,55800.0,36.6256,36.7049,36.6073,36.6988,55800.0
2006-01-06 10:35:00,60.19,60.3,60.11,60.18,57300.0,36.6988,36.7658,36.65,36.6927,57300.0
2006-01-06 10:40:00,60.19,60.28,60.18,60.25,45000.0,36.6988,36.7536,36.6927,36.7353,45000.0
2006-01-06 10:45:00,60.23,60.25,60.14,60.22,86800.0,36.7231,36.7353,36.6683,36.717,86800.0
2006-01-06 10:50:00,60.23,60.23,60.11,60.13,34100.0,36.7231,36.7231,36.65,36.6622,34100.0
2006-01-06 10:55:00,60.12,60.14,60.05,60.12,35900.0,36.6561,36.6683,36.6134,36.6561,35900.0
2006-01-06 11:00:00,60.11,60.13,60.0,60.01,139100.0,36.65,36.6622,36.5829,36.589,139100.0
2006-01-06 11:05:00,60.02,60.13,60.01,60.05,20700.0,36.5951,36.6622,36.589,36.6134,20700.0
2006-01-06 11:10:00,60.04,60.15,60.0,60.13,38800.0,36.6073,36.6744,36.5829,36.6622,38800.0
2006-01-06 11:15:00,60.14,60.25,60.12,60.25,47500.0,36.6683,36.7353,36.6561,36.7353,47500.0
2006-01-06 11:20:00,60.25,60.3,60.21,60.28,43600.0,36.7353,36.7658,36.711,36.7536,43600.0
2006-01-06 11:25:00,60.28,60.33,60.22,60.32,46000.0,36.7536,36.7841,36.717,36.778,46000.0
2006-01-06 11:30:00,60.31,60.32,60.24,60.32,23000.0,36.7719,36.778,36.7292,36.778,23000.0
2006-01-06 11:35:00,60.32,60.4,60.31,60.4,66300.0,36.778,36.8268,36.7719,36.8268,66300.0
2006-01-06 11:40:00,60.39,60.4,60.28,60.34,40700.0,36.8207,36.8268,36.7536,36.7902,40700.0
2006-01-06 11:45:00,60.34,60.37,60.32,60.35,24800.0,36.7902,36.8085,36.778,36.7963,24800.0
2006-01-06 11:50:00,60.35,60.37,60.25,60.33,38300.0,36.7963,36.8085,36.7353,36.7841,38300.0
2006-01-06 11:55:00,60.33,60.42,60.33,60.38,26900.0,36.7841,36.839,36.7841,36.8146,26900.0
2006-01-06 12:00:00,60.39,60.48,60.39,60.48,67100.0,36.8207,36.8756,36.8207,36.8756,67100.0
2006-01-06 12:05:00,60.49,60.5,60.4,60.44,104900.0,36.8817,36.8878,36.8268,36.8512,104900.0
2006-01-06 12:10:00,60.4,60.5,60.31,60.41,56900.0,36.8268,36.8878,36.7719,36.8329,56900.0
2006-01-06 12:15:00,60.41,60.5,60.37,60.42,33500.0,36.8329,36.8878,36.8085,36.839,33500.0
2006-01-06 12:20:00,60.43,60.58,60.42,60.58,39300.0,36.8451,36.9365,36.839,36.9365,39300.0
2006-01-06 12:25:00,60.57,60.66,60.55,60.61,66000.0,36.9304,36.9853,36.9183,36.9548,66000.0
2006-01-06 12:30:00,60.61,60.74,60.58,60.7,61600.0,36.9548,37.0341,36.9365,37.0097,61600.0
2006-01-06 12:35:00,60.68,60.76,60.61,60.66,43700.0,36.9975,37.0463,36.9548,36.9853,43700.0
2006-01-06 12:40:00,60.67,60.7,60.57,60.59,43100.0,36.9914,37.0097,36.9304,36.9426,43100.0
2006-01-06 12:45:00,60.6,60.62,60.44,60.45,34700.0,36.9487,36.9609,36.8512,36.8573,34700.0
2006-01-06 12:50:00,60.46,60.47,60.3,60.4,40200.0,36.8634,36.8695,36.7658,36.8268,40200.0
2006-01-06 12:55:00,60.4,60.43,60.35,60.4,30200.0,36.8268,36.8451,36.7963,36.8268,30200.0
2006-01-06 13:00:00,60.4,60.42,60.27,60.42,45100.0,36.8268,36.839,36.7475,36.839,45100.0
2006-01-06 13:05:00,60.42,60.5,60.36,60.37,34300.0,36.839,36.8878,36.8024,36.8085,34300.0
2006-01-06 13:10:00,60.38,60.44,60.32,60.39,27100.0,36.8146,36.8512,36.778,36.8207,27100.0
2006-01-06 13:15:00,60.43,60.45,60.33,60.38,22700.0,36.8451,36.8573,36.7841,36.8146,22700.0
2006-01-06 13:20:00,60.38,60.46,60.31,60.41,45200.0,36.8146,36.8634,36.7719,36.8329,45200.0
2006-01-06 13:25:00,60.41,60.42,60.35,60.39,29800.0,36.8329,36.839,36.7963,36.8207,29800.0
2006-01-06 13:30:00,60.4,60.41,60.32,60.32,31400.0,36.8268,36.8329,36.778,36.778,31400.0
2006-01-06 13:35:00,60.33,60.44,60.33,60.39,27400.0,36.7841,36.8512,36.7841,36.8207,27400.0
2006-01-06 13:40:00,60.39,60.42,60.38,60.42,15300.0,36.8207,36.839,36.8146,36.839,15300.0
2006-01-06 13:45:00,60.44,60.51,60.42,60.48,35800.0,36.8512,36.8939,36.839,36.8756,35800.0
2006-01-06 13:50:00,60.48,60.65,60.48,60.64,49700.0,36.8756,36.9792,36.8756,36.9731,49700.0
2006-01-06 13:55:00,60.63,60.65,60.54,60.57,69200.0,36.967,36.9792,36.9122,36.9304,69200.0
2006-01-06 14:00:00,60.6,60.6,60.54,60.56,55400.0,36.9487,36.9487,36.9122,36.9244,55400.0
2006-01-06 14:05:00,60.55,60.65,60.52,60.63,56300.0,36.9183,36.9792,36.9,36.967,56300.0
2006-01-06 14:10:00,60.61,60.63,60.51,60.59,43000.0,36.9548,36.967,36.8939,36.9426,43000.0
2006-01-06 14:15:00,60.58,60.63,60.41,60.45,77700.0,36.9365,36.967,36.8329,36.8573,77700.0
2006-01-06 14:20:00,60.45,60.51,60.41,60.44,37500.0,36.8573,36.8939,36.8329,36.8512,37500.0
2006-01-06 14:25:00,60.47,60.5,60.45,60.48,32900.0,36.8695,36.8878,36.8573,36.8756,32900.0
2006-01-06 14:30:00,60.48,60.5,60.38,60.49,44900.0,36.8756,36.8878,36.8146,36.8817,44900.0
2006-01-06 14:35:00,60.49,60.57,60.42,60.57,77000.0,36.8817,36.9304,36.839,36.9304,77000.0
2006-01-06 14:40:00,60.57,60.57,60.46,60.5,63100.0,36.9304,36.9304,36.8634,36.8878,63100.0
2006-01-06 14:45:00,60.51,60.66,60.5,60.66,49700.0,36.8939,36.9853,36.8878,36.9853,49700.0
2006-01-06 14:50:00,60.65,60.65,60.49,60.54,68800.0,36.9792,36.9792,36.8817,36.9122,68800.0
2006-01-06 14:55:00,60.54,60.6,60.54,60.6,45400.0,36.9122,36.9487,36.9122,36.9487,45400.0
2006-01-06 15:00:00,60.6,60.65,60.59,60.64,57600.0,36.9487,36.9792,36.9426,36.9731,57600.0
2006-01-06 15:05:00,60.64,60.67,60.55,60.55,80500.0,36.9731,36.9914,36.9183,36.9183,80500.0
2006-01-06 15:10:00,60.55,60.6,60.51,60.58,78200.0,36.9183,36.9487,36.8939,36.9365,78200.0
2006-01-06 15:15:00,60.6,60.65,60.57,60.62,43600.0,36.9487,36.9792,36.9304,36.9609,43600.0
2006-01-06 15:20:00,60.62,60.68,60.62,60.64,132400.0,36.9609,36.9975,36.9609,36.9731,132400.0
2006-01-06 15:25:00,60.65,60.67,60.6,60.6,89900.0,36.9792,36.9914,36.9487,36.9487,89900.0
2006-01-06 15:30:00,60.6,60.64,60.59,60.61,62800.0,36.9487,36.9731,36.9426,36.9548,62800.0
2006-01-06 15:35:00,60.61,60.64,60.54,60.55,76900.0,36.9548,36.9731,36.9122,36.9183,76900.0
2006-01-06 15:40:00,60.56,60.6,60.53,60.59,56100.0,36.9244,36.9487,36.9061,36.9426,56100.0
2006-01-06 15:45:00,60.6,60.6,60.4,60.41,88100.0,36.9487,36.9487,36.8268,36.8329,88100.0
2006-01-06 15:50:00,60.4,60.4,60.28,60.35,140800.0,36.8268,36.8268,36.7536,36.7963,140800.0
2006-01-06 15:55:00,60.34,60.48,60.32,60.45,175200.0,36.7902,36.8756,36.778,36.8573,175200.0
2006-01-09 09:30:00,60.45,61.0,60.45,60.6,247100.0,36.8573,37.1926,36.8573,36.9487,247100.0
2006-01-09 09:35:00,60.51,60.72,60.51,60.69,47400.0,36.8939,37.0219,36.8939,37.0036,47400.0
2006-01-09 09:40:00,60.69,60.8,60.66,60.73,32400.0,37.0036,37.0707,36.9853,37.028,32400.0
2006-01-09 09:45:00,60.71,60.95,60.68,60.9,52000.0,37.0158,37.1621,36.9975,37.1317,52000.0
2006-01-09 09:50:00,60.91,60.92,60.74,60.85,31300.0,37.1378,37.1438,37.0341,37.1012,31300.0
2006-01-09 09:55:00,60.84,61.16,60.84,61.16,111000.0,37.0951,37.2902,37.0951,37.2902,111000.0
2006-01-09 10:00:00,61.15,61.48,61.15,61.46,143300.0,37.2841,37.4853,37.2841,37.4731,143300.0
2006-01-09 10:05:00,61.46,61.5,61.2,61.41,158500.0,37.4731,37.4975,37.3146,37.4426,158500.0
2006-01-09 10:10:00,61.42,61.43,61.39,61.39,272600.0,37.4487,37.4548,37.4304,37.4304,272600.0
2006-01-09 10:15:00,61.39,61.51,61.39,61.45,85600.0,37.4304,37.5036,37.4304,37.467,85600.0
2006-01-09 10:20:00,61.46,61.46,61.23,61.38,31900.0,37.4731,37.4731,37.3329,37.4243,31900.0
2006-01-09 10:25:00,61.38,61.45,61.33,61.34,37800.0,37.4243,37.467,37.3938,37.3999,37800.0
2006-01-09 10:30:00,61.34,61.43,61.32,61.4,47600.0,37.3999,37.4548,37.3877,37.4365,47600.0
2006-01-09 10:35:00,61.44,61.45,61.35,61.36,36700.0,37.4609,37.467,37.406,37.4121,36700.0
2006-01-09 10:40:00,61.39,61.42,61.26,61.29,38800.0,37.4304,37.4487,37.3512,37.3694,38800.0
2006-01-09 10:45:00,61.27,61.32,61.12,61.18,35200.0,37.3572,37.3877,37.2658,37.3024,35200.0
2006-01-09 10:50:00,61.15,61.16,60.95,61.0,106400.0,37.2841,37.2902,37.1621,37.1926,106400.0
2006-01-09 10:55:00,61.01,61.05,60.99,61.0,70800.0,37.1987,37.2231,37.1865,37.1926,70800.0
2006-01-09 11:00:00,61.01,61.06,60.95,60.96,151800.0,37.1987,37.2292,37.1621,37.1682,151800.0
2006-01-09 11:05:00,60.96,61.0,60.86,61.0,51700.0,37.1682,37.1926,37.1073,37.1926,51700.0
2006-01-09 11:10:00,61.0,61.03,60.92,60.97,30700.0,37.1926,37.2109,37.1438,37.1743,30700.0
2006-01-09 11:15:00,60.98,60.98,60.91,60.93,25400.0,37.1804,37.1804,37.1378,37.1499,25400.0
2006-01-09 11:20:00,60.91,61.02,60.9,60.95,26900.0,37.1378,37.2048,37.1317,37.1621,26900.0
2006-01-09 11:25:00,60.96,61.06,60.93,61.0,44500.0,37.1682,37.2292,37.1499,37.1926,44500.0
2006-01-09 11:30:00,60.99,61.0,60.95,60.98,26600.0,37.1865,37.1926,37.1621,37.1804,26600.0
2006-01-09 11:35:00,60.99,61.01,60.95,60.98,36200.0,37.1865,37.1987,37.1621,37.1804,36200.0
2006-01-09 11:40:00,60.97,61.01,60.94,60.99,13400.0,37.1743,37.1987,37.156,37.1865,13400.0
2006-01-09 11:45:00,60.99,61.0,60.8,60.9,32800.0,37.1865,37.1926,37.0707,37.1317,32800.0
2006-01-09 11:50:00,60.92,61.03,60.92,61.01,21700.0,37.1438,37.2109,37.1438,37.1987,21700.0
2006-01-09 11:55:00,61.0,61.1,61.0,61.1,21000.0,37.1926,37.2536,37.1926,37.2536,21000.0
2006-01-09 12:00:00,61.08,61.08,61.0,61.04,37800.0,37.2414,37.2414,37.1926,37.217,37800.0
2006-01-09 12:05:00,61.03,61.13,61.0,61.13,23900.0,37.2109,37.2719,37.1926,37.2719,23900.0
2006-01-09 12:10:00,61.13,61.2,61.13,61.14,31100.0,37.2719,37.3146,37.2719,37.278,31100.0
2006-01-09 12:15:00,61.15,61.2,61.03,61.18,60400.0,37.2841,37.3146,37.2109,37.3024,60400.0
2006-01-09 12:20:00,61.18,61.19,61.09,61.1,33600.0,37.3024,37.3085,37.2475,37.2536,33600.0
2006-01-09 12:25:00,61.1,61.14,61.05,61.06,20200.0,37.2536,37.278,37.2231,37.2292,20200.0
2006-01-09 12:30:00,61.05,61.09,61.0,61.06,72300.0,37.2231,37.2475,37.1926,37.2292,72300.0
2006-01-09 12:35:00,61.07,61.22,61.06,61.21,24100.0,37.2353,37.3268,37.2292,37.3207,24100.0
2006-01-09 12:40:00,61.21,61.35,61.19,61.34,73700.0,37.3207,37.406,37.3085,37.3999,73700.0
2006-01-09 12:45:00,61.34,61.37,61.3,61.35,76000.0,37.3999,37.4182,37.3755,37.406,76000.0
2006-01-09 12:50:00,61.36,61.36,61.29,61.3,44700.0,37.4121,37.4121,37.3694,37.3755,44700.0
2006-01-09 12:55:00,61.3,61.36,61.3,61.34,55300.0,37.3755,37.4121,37.3755,37.3999,55300.0
2006-01-09 13:00:00,61.35,61.36,61.31,61.36,32900.0,37.406,37.4121,37.3816,37.4121,32900.0
2006-01-09 13:05:00,61.35,61.38,61.31,61.34,27900.0,37.406,37.4243,37.3816,37.3999,27900.0
2006-01-09 13:10:00,61.33,61.4,61.31,61.33,70900.0,37.3938,37.4365,37.3816,37.3938,70900.0
2006-01-09 13:15:00,61.32,61.4,61.32,61.4,25300.0,37.3877,37.4365,37.3877,37.4365,25300.0
2006-01-09 13:20:00,61.39,61.48,61.39,61.43,61200.0,37.4304,37.4853,37.4304,37.4548,61200.0
2006-01-09 13:25:00,61.43,61.43,61.35,61.41,17100.0,37.4548,37.4548,37.406,37.4426,17100.0
2006-01-09 13:30:00,61.4,61.42,61.38,61.41,23500.0,37.4365,37.4487,37.4243,37.4426,23500.0
2006-01-09 13:35:00,61.42,61.58,61.4,61.55,46800.0,37.4487,37.5463,37.4365,37.528,46800.0
2006-01-09 13:40:00,61.55,61.56,61.5,61.52,58500.0,37.528,37.5341,37.4975,37.5097,58500.0
2006-01-09 13:45:00,61.52,61.65,61.52,61.57,47300.0,37.5097,37.5889,37.5097,37.5402,47300.0
2006-01-09 13:50:00,61.58,61.68,61.49,61.56,38700.0,37.5463,37.6072,37.4914,37.5341,38700.0
2006-01-09 13:55:00,61.59,61.59,61.5,61.54,40800.0,37.5524,37.5524,37.4975,37.5219,40800.0
2006-01-09 14:00:00,61.53,61.55,61.44,61.44,25600.0,37.5158,37.528,37.4609,37.4609,25600.0
2006-01-09 14:05:00,61.45,61.53,61.44,61.51,19600.0,37.467,37.5158,37.4609,37.5036,19600.0
2006-01-09 14:10:00,61.5,61.56,61.5,61.55,29600.0,37.4975,37.5341,37.4975,37.528,29600.0
2006-01-09 14:15:00,61.55,61.55,61.47,61.48,21600.0,37.528,37.528,37.4792,37.4853,21600.0
2006-01-09 14:20:00,61.48,61.49,61.32,61.39,42200.0,37.4853,37.4914,37.3877,37.4304,42200.0
2006-01-09 14:25:00,61.38,61.38,61.28,61.33,41100.0,37.4243,37.4243,37.3633,37.3938,41100.0
2006-01-09 14:30:00,61.33,61.36,61.3,61.34,40800.0,37.3938,37.4121,37.3755,37.3999,40800.0
2006-01-09 14:35:00,61.34,61.38,61.29,61.34,43900.0,37.3999,37.4243,37.3694,37.3999,43900.0
2006-01-09 14:40:00,61.34,61.41,61.3,61.38,69200.0,37.3999,37.4426,37.3755,37.4243,69200.0
2006-01-09 14:45:00,61.37,61.37,61.26,61.3,65600.0,37.4182,37.4182,37.3512,37.3755,65600.0
2006-01-09 14:50:00,61.32,61.35,61.3,61.35,26400.0,37.3877,37.406,37.3755,37.406,26400.0
2006-01-09 14:55:00,61.34,61.36,61.3,61.33,40000.0,37.3999,37.4121,37.3755,37.3938,40000.0
2006-01-09 15:00:00,61.33,61.4,61.29,61.4,37500.0,37.3938,37.4365,37.3694,37.4365,37500.0
2006-01-09 15:05:00,61.4,61.49,61.38,61.44,67800.0,37.4365,37.4914,37.4243,37.4609,67800.0
2006-01-09 15:10:00,61.44,61.62,61.39,61.39,48400.0,37.4609,37.5706,37.4304,37.4304,48400.0
2006-01-09 15:15:00,61.39,61.44,61.38,61.38,47600.0,37.4304,37.4609,37.4243,37.4243,47600.0
2006-01-09 15:20:00,61.38,61.39,61.36,61.37,37800.0,37.4243,37.4304,37.4121,37.4182,37800.0
2006-01-09 15:25:00,61.37,61.38,61.28,61.32,36500.0,37.4182,37.4243,37.3633,37.3877,36500.0
2006-01-09 15:30:00,61.3,61.44,61.3,61.43,40200.0,37.3755,37.4609,37.3755,37.4548,40200.0
2006-01-09 15:35:00,61.44,61.5,61.44,61.48,65800.0,37.4609,37.4975,37.4609,37.4853,65800.0
2006-01-09 15:40:00,61.47,61.55,61.47,61.54,77900.0,37.4792,37.528,37.4792,37.5219,77900.0
2006-01-09 15:45:00,61.54,61.54,61.46,61.46,77500.0,37.5219,37.5219,37.4731,37.4731,77500.0
2006-01-09 15:50:00,61.46,61.55,61.42,61.49,87500.0,37.4731,37.528,37.4487,37.4914,87500.0
2006-01-09 15:55:00,61.49,61.55,61.42,61.55,110300.0,37.4914,37.528,37.4487,37.528,110300.0
2006-01-10 09:30:00,61.35,61.5,61.3,61.45,176000.0,37.406,37.4975,37.3755,37.467,176000.0
2006-01-10 09:35:00,61.45,61.52,61.26,61.26,63800.0,37.467,37.5097,37.3512,37.3512,63800.0
2006-01-10 09:40:00,61.28,61.34,61.08,61.15,46300.0,37.3633,37.3999,37.2414,37.2841,46300.0
2006-01-10 09:45:00,61.17,61.2,61.06,61.2,52100.0,37.2963,37.3146,37.2292,37.3146,52100.0
2006-01-10 09:50:00,61.2,61.34,61.03,61.1,62200.0,37.3146,37.3999,37.2109,37.2536,62200.0
2006-01-10 09:55:00,61.03,61.11,61.0,61.07,49600.0,37.2109,37.2597,37.1926,37.2353,49600.0
2006-01-10 10:00:00,61.09,61.32,61.09,61.32,80500.0,37.2475,37.3877,37.2475,37.3877,80500.0
2006-01-10 10:05:00,61.3,61.33,61.14,61.14,40500.0,37.3755,37.3938,37.278,37.278,40500.0
2006-01-10 10:10:00,61.17,61.18,60.99,60.99,69500.0,37.2963,37.3024,37.1865,37.1865,69500.0
2006-01-10 10:15:00,60.99,61.05,60.9,60.91,74200.0,37.1865,37.2231,37.1317,37.1378,74200.0
2006-01-10 10:20:00,60.93,61.09,60.86,61.09,44400.0,37.1499,37.2475,37.1073,37.2475,44400.0
2006-01-10 10:25:00,61.12,61.12,60.91,60.94,27700.0,37.2658,37.2658,37.1378,37.156,27700.0
2006-01-10 10:30:00,60.91,60.96,60.88,60.92,43200.0,37.1378,37.1682,37.1195,37.1438,43200.0
2006-01-10 10:35:00,60.91,60.99,60.91,60.93,38700.0,37.1378,37.1865,37.1378,37.1499,38700.0
2006-01-10 10:40:00,60.93,61.0,60.81,60.86,90300.0,37.1499,37.1926,37.0768,37.1073,90300.0
2006-01-10 10:45:00,60.81,60.99,60.81,60.99,48700.0,37.0768,37.1865,37.0768,37.1865,48700.0
2006-01-10 10:50:00,60.99,61.1,60.99,61.04,45600.0,37.1865,37.2536,37.1865,37.217,45600.0
2006-01-10 10:55:00,61.04,61.1,61.03,61.1,24000.0,37.217,37.2536,37.2109,37.2536,24000.0
2006-01-10 11:00:00,61.1,61.11,60.93,60.93,37400.0,37.2536,37.2597,37.1499,37.1499,37400.0
2006-01-10 11:05:00,60.85,60.91,60.75,60.75,83900.0,37.1012,37.1378,37.0402,37.0402,83900.0
2006-01-10 11:10:00,60.76,60.77,60.65,60.69,48800.0,37.0463,37.0524,36.9792,37.0036,48800.0
2006-01-10 11:15:00,60.69,60.78,60.68,60.74,39800.0,37.0036,37.0585,36.9975,37.0341,39800.0
2006-01-10 11:20:00,60.73,60.78,60.72,60.75,16500.0,37.028,37.0585,37.0219,37.0402,16500.0
2006-01-10 11:25:00,60.75,60.75,60.65,60.69,41500.0,37.0402,37.0402,36.9792,37.0036,41500.0
2006-01-10 11:30:00,60.7,60.72,60.64,60.65,19000.0,37.0097,37.0219,36.9731,36.9792,19000.0
2006-01-10 11:35:00,60.65,60.85,60.65,60.84,41100.0,36.9792,37.1012,36.9792,37.0951,41100.0
2006-01-10 11:40:00,60.85,60.9,60.82,60.87,45400.0,37.1012,37.1317,37.0829,37.1134,45400.0
2006-01-10 11:45:00,60.88,60.9,60.86,60.9,38200.0,37.1195,37.1317,37.1073,37.1317,38200.0
2006-01-10 11:50:00,60.9,60.96,60.9,60.93,69200.0,37.1317,37.1682,37.1317,37.1499,69200.0
2006-01-10 11:55:00,60.91,60.91,60.83,60.88,26000.0,37.1378,37.1378,37.089,37.1195,26000.0
2006-01-10 12:00:00,60.88,60.9,60.87,60.87,26300.0,37.1195,37.1317,37.1134,37.1134,26300.0
2006-01-10 12:05:00,60.87,60.9,60.85,60.9,16800.0,37.1134,37.1317,37.1012,37.1317,16800.0
2006-01-10 12:10:00,60.9,60.9,60.86,60.9,24800.0,37.1317,37.1317,37.1073,37.1317,24800.0
2006-01-10 12:15:00,60.9,60.91,60.88,60.9,43800.0,37.1317,37.1378,37.1195,37.1317,43800.0
2006-01-10 12:20:00,60.91,60.91,60.76,60.77,44200.0,37.1378,37.1378,37.0463,37.0524,44200.0
2006-01-10 12:25:00,60.77,60.78,60.71,60.77,23200.0,37.0524,37.0585,37.0158,37.0524,23200.0
2006-01-10 12:30:00,60.76,60.77,60.71,60.71,18000.0,37.0463,37.0524,37.0158,37.0158,18000.0
2006-01-10 12:35:00,60.72,60.82,60.72,60.81,27100.0,37.0219,37.0829,37.0219,37.0768,27100.0
2006-01-10 12:40:00,60.81,60.87,60.8,60.83,34100.0,37.0768,37.1134,37.0707,37.089,34100.0
2006-01-10 12:45:00,60.87,60.87,60.7,60.73,19300.0,37.1134,37.1134,37.0097,37.028,19300.0
2006-01-10 12:50:00,60.76,60.89,60.76,60.89,24400.0,37.0463,37.1256,37.0463,37.1256,24400.0
2006-01-10 12:55:00,60.9,60.91,60.87,60.89,8100.0,37.1317,37.1378,37.1134,37.1256,8100.0
2006-01-10 13:00:00,60.91,60.99,60.91,60.98,29700.0,37.1378,37.1865,37.1378,37.1804,29700.0
2006-01-10 13:05:00,60.99,61.03,60.99,61.03,23400.0,37.1865,37.2109,37.1865,37.2109,23400.0
2006-01-10 13:10:00,61.02,61.07,60.99,61.07,21600.0,37.2048,37.2353,37.1865,37.2353,21600.0
2006-01-10 13:15:00,61.07,61.09,61.07,61.07,42900.0,37.2353,37.2475,37.2353,37.2353,42900.0
2006-01-10 13:20:00,61.08,61.09,61.05,61.08,26300.0,37.2414,37.2475,37.2231,37.2414,26300.0
2006-01-10 13:25:00,61.08,61.17,61.08,61.16,19400.0,37.2414,37.2963,37.2414,37.2902,19400.0
2006-01-10 13:30:00,61.16,61.16,61.11,61.11,30200.0,37.2902,37.2902,37.2597,37.2597,30200.0
2006-01-10 13:35:00,61.12,61.13,61.11,61.13,12400.0,37.2658,37.2719,37.2597,37.2719,12400.0
2006-01-10 13:40:00,61.12,61.13,61.1,61.13,15800.0,37.2658,37.2719,37.2536,37.2719,15800.0
2006-01-10 13:45:00,61.12,61.14,61.1,61.12,58600.0,37.2658,37.278,37.2536,37.2658,58600.0
2006-01-10 13:50:00,61.12,61.21,61.1,61.21,34100.0,37.2658,37.3207,37.2536,37.3207,34100.0
2006-01-10 13:55:00,61.19,61.19,61.05,61.15,36200.0,37.3085,37.3085,37.2231,37.2841,36200.0
2006-01-10 14:00:00,61.13,61.14,61.04,61.09,14000.0,37.2719,37.278,37.217,37.2475,14000.0
2006-01-10 14:05:00,61.09,61.11,61.07,61.07,15200.0,37.2475,37.2597,37.2353,37.2353,15200.0
2006-01-10 14:10:00,61.08,61.1,61.03,61.06,37000.0,37.2414,37.2536,37.2109,37.2292,37000.0
2006-01-10 14:15:00,61.06,61.06,61.0,61.03,34200.0,37.2292,37.2292,37.1926,37.2109,34200.0
2006-01-10 14:20:00,61.04,61.09,61.0,61.09,31200.0,37.217,37.2475,37.1926,37.2475,31200.0
2006-01-10 14:25:00,61.07,61.07,60.9,60.91,29100.0,37.2353,37.2353,37.1317,37.1378,29100.0
2006-01-10 14:30:00,60.91,60.92,60.88,60.92,35300.0,37.1378,37.1438,37.1195,37.1438,35300.0
2006-01-10 14:35:00,60.92,60.92,60.88,60.9,23600.0,37.1438,37.1438,37.1195,37.1317,23600.0
2006-01-10 14:40:00,60.9,60.93,60.88,60.92,46000.0,37.1317,37.1499,37.1195,37.1438,46000.0
2006-01-10 14:45:00,60.92,61.01,60.9,61.01,23400.0,37.1438,37.1987,37.1317,37.1987,23400.0
2006-01-10 14:50:00,61.0,61.04,60.95,61.02,19200.0,37.1926,37.217,37.1621,37.2048,19200.0
2006-01-10 14:55:00,61.03,61.09,60.99,61.0,27500.0,37.2109,37.2475,37.1865,37.1926,27500.0
2006-01-10 15:00:00,61.0,61.08,61.0,61.08,14600.0,37.1926,37.2414,37.1926,37.2414,14600.0
2006-01-10 15:05:00,61.07,61.08,61.01,61.07,18800.0,37.2353,37.2414,37.1987,37.2353,18800.0
2006-01-10 15:10:00,61.03,61.08,60.96,61.08,21700.0,37.2109,37.2414,37.1682,37.2414,21700.0
2006-01-10 15:15:00,61.08,61.17,61.07,61.17,19300.0,37.2414,37.2963,37.2353,37.2963,19300.0
2006-01-10 15:20:00,61.16,61.25,61.12,61.22,24200.0,37.2902,37.3451,37.2658,37.3268,24200.0
2006-01-10 15:25:00,61.2,61.23,61.15,61.23,23600.0,37.3146,37.3329,37.2841,37.3329,23600.0
2006-01-10 15:30:00,61.22,61.28,61.17,61.25,32800.0,37.3268,37.3633,37.2963,37.3451,32800.0
2006-01-10 15:35:00,61.24,61.28,61.22,61.28,27300.0,37.339,37.3633,37.3268,37.3633,27300.0
2006-01-10 15:40:00,61.28,61.29,61.25,61.29,41500.0,37.3633,37.3694,37.3451,37.3694,41500.0
2006-01-10 15:45:00,61.28,61.35,61.22,61.23,73000.0,37.3633,37.406,37.3268,37.3329,73000.0
2006-01-10 15:50:00,61.22,61.27,61.16,61.25,58100.0,37.3268,37.3572,37.2902,37.3451,58100.0
2006-01-10 15:55:00,61.25,61.32,61.23,61.27,55500.0,37.3451,37.3877,37.3329,37.3572,55500.0
2006-01-11 09:30:00,60.87,61.1,60.7,60.9,161300.0,37.1134,37.2536,37.0097,37.1317,161300.0
2006-01-11 09:35:00,60.9,61.2,60.82,61.19,79300.0,37.1317,37.3146,37.0829,37.3085,79300.0
2006-01-11 09:40:00,61.2,61.3,61.13,61.18,50700.0,37.3146,37.3755,37.2719,37.3024,50700.0
2006-01-11 09:45:00,61.18,61.18,60.81,60.84,58200.0,37.3024,37.3024,37.0768,37.0951,58200.0
2006-01-11 09:50:00,60.82,60.91,60.8,60.82,32300.0,37.0829,37.1378,37.0707,37.0829,32300.0
2006-01-11 09:55:00,60.82,61.01,60.77,60.79,44300.0,37.0829,37.1987,37.0524,37.0646,44300.0
2006-01-11 10:00:00,60.84,60.9,60.77,60.89,30700.0,37.0951,37.1317,37.0524,37.1256,30700.0
2006-01-11 10:05:00,60.95,60.97,60.85,60.86,34700.0,37.1621,37.1743,37.1012,37.1073,34700.0
2006-01-11 10:10:00,60.83,60.96,60.82,60.95,24600.0,37.089,37.1682,37.0829,37.1621,24600.0
2006-01-11 10:15:00,60.95,61.18,60.95,61.16,27800.0,37.1621,37.3024,37.1621,37.2902,27800.0
2006-01-11 10:20:00,61.16,61.24,61.15,61.18,38000.0,37.2902,37.339,37.2841,37.3024,38000.0
2006-01-11 10:25:00,61.17,61.27,61.11,61.26,35600.0,37.2963,37.3572,37.2597,37.3512,35600.0
2006-01-11 10:30:00,61.27,61.28,61.14,61.16,37300.0,37.3572,37.3633,37.278,37.2902,37300.0
2006-01-11 10:35:00,61.17,61.31,61.16,61.29,36600.0,37.2963,37.3816,37.2902,37.3694,36600.0
2006-01-11 10:40:00,61.29,61.31,61.25,61.3,35900.0,37.3694,37.3816,37.3451,37.3755,35900.0
2006-01-11 10:45:00,61.29,61.3,61.19,61.21,29700.0,37.3694,37.3755,37.3085,37.3207,29700.0
2006-01-11 10:50:00,61.21,61.22,61.05,61.16,31000.0,37.3207,37.3268,37.2231,37.2902,31000.0
2006-01-11 10:55:00,61.16,61.2,61.04,61.05,55700.0,37.2902,37.3146,37.217,37.2231,55700.0
2006-01-11 11:00:00,61.07,61.09,61.02,61.06,32200.0,37.2353,37.2475,37.2048,37.2292,32200.0
2006-01-11 11:05:00,61.06,61.1,61.03,61.1,24200.0,37.2292,37.2536,37.2109,37.2536,24200.0
2006-01-11 11:10:00,61.07,61.08,60.94,60.97,25600.0,37.2353,37.2414,37.156,37.1743,25600.0
2006-01-11 11:15:00,60.97,61.06,60.95,61.03,19600.0,37.1743,37.2292,37.1621,37.2109,19600.0
2006-01-11 11:20:00,61.02,61.06,61.0,61.05,28000.0,37.2048,37.2292,37.1926,37.2231,28000.0
2006-01-11 11:25:00,61.04,61.09,61.0,61.08,18100.0,37.217,37.2475,37.1926,37.2414,18100.0
2006-01-11 11:30:00,61.08,61.09,61.0,61.03,17400.0,37.2414,37.2475,37.1926,37.2109,17400.0
2006-01-11 11:35:00,61.02,61.1,61.0,61.1,31000.0,37.2048,37.2536,37.1926,37.2536,31000.0
2006-01-11 11:40:00,61.09,61.17,61.09,61.17,51000.0,37.2475,37.2963,37.2475,37.2963,51000.0
2006-01-11 11:45:00,61.18,61.21,61.15,61.15,19600.0,37.3024,37.3207,37.2841,37.2841,19600.0
2006-01-11 11:50:00,61.16,61.18,61.13,61.17,25200.0,37.2902,37.3024,37.2719,37.2963,25200.0
2006-01-11 11:55:00,61.17,61.26,61.16,61.23,33700.0,37.2963,37.3512,37.2902,37.3329,33700.0
2006-01-11 12:00:00,61.24,61.27,61.21,61.26,33200.0,37.339,37.3572,37.3207,37.3512,33200.0
2006-01-11 12:05:00,61.27,61.29,61.24,61.25,20900.0,37.3572,37.3694,37.339,37.3451,20900.0
2006-01-11 12:10:00,61.24,61.28,61.23,61.28,21900.0,37.339,37.3633,37.3329,37.3633,21900.0
2006-01-11 12:15:00,61.27,61.32,61.26,61.3,17800.0,37.3572,37.3877,37.3512,37.3755,17800.0
2006-01-11 12:20:00,61.3,61.47,61.29,61.47,42800.0,37.3755,37.4792,37.3694,37.4792,42800.0
2006-01-11 12:25:00,61.49,61.64,61.47,61.55,80300.0,37.4914,37.5828,37.4792,37.528,80300.0
2006-01-11 12:30:00,61.54,61.54,61.49,61.5,20900.0,37.5219,37.5219,37.4914,37.4975,20900.0
2006-01-11 12:35:00,61.5,61.56,61.48,61.54,28400.0,37.4975,37.5341,37.4853,37.5219,28400.0
2006-01-11 12:40:00,61.54,61.55,61.49,61.54,23200.0,37.5219,37.528,37.4914,37.5219,23200.0
2006-01-11 12:45:00,61.54,61.64,61.54,61.61,21400.0,37.5219,37.5828,37.5219,37.5646,21400.0
2006-01-11 12:50:00,61.6,61.61,61.56,61.59,26900.0,37.5585,37.5646,37.5341,37.5524,26900.0
2006-01-11 12:55:00,61.57,61.6,61.57,61.59,59400.0,37.5402,37.5585,37.5402,37.5524,59400.0
2006-01-11 13:00:00,61.59,61.6,61.46,61.48,25700.0,37.5524,37.5585,37.4731,37.4853,25700.0
2006-01-11 13:05:00,61.47,61.52,61.37,61.37,16400.0,37.4792,37.5097,37.4182,37.4182,16400.0
2006-01-11 13:10:00,61.38,61.4,61.3,61.3,25800.0,37.4243,37.4365,37.3755,37.3755,25800.0
2006-01-11 13:15:00,61.31,61.35,61.21,61.34,27200.0,37.3816,37.406,37.3207,37.3999,27200.0
2006-01-11 13:20:00,61.34,61.36,61.33,61.35,11700.0,37.3999,37.4121,37.3938,37.406,11700.0
2006-01-11 13:25:00,61.34,61.36,61.18,61.23,21600.0,37.3999,37.4121,37.3024,37.3329,21600.0
2006-01-11 13:30:00,61.23,61.33,61.23,61.25,24900.0,37.3329,37.3938,37.3329,37.3451,24900.0
2006-01-11 13:35:00,61.24,61.32,61.23,61.3,15000.0,37.339,37.3877,37.3329,37.3755,15000.0
2006-01-11 13:40:00,61.31,61.34,61.27,61.28,19400.0,37.3816,37.3999,37.3572,37.3633,19400.0
2006-01-11 13:45:00,61.29,61.33,61.25,61.29,19000.0,37.3694,37.3938,37.3451,37.3694,19000.0
2006-01-11 13:50:00,61.28,61.32,61.25,61.26,85900.0,37.3633,37.3877,37.3451,37.3512,85900.0
2006-01-11 13:55:00,61.25,61.31,61.21,61.31,24300.0,37.3451,37.3816,37.3207,37.3816,24300.0
2006-01-11 14:00:00,61.31,61.33,61.27,61.28,26100.0,37.3816,37.3938,37.3572,37.3633,26100.0
2006-01-11 14:05:00,61.28,61.35,61.28,61.35,40900.0,37.3633,37.406,37.3633,37.406,40900.0
2006-01-11 14:10:00,61.35,61.37,61.29,61.29,28800.0,37.406,37.4182,37.3694,37.3694,28800.0
2006-01-11 14:15:00,61.28,61.31,61.26,61.3,15500.0,37.3633,37.3816,37.3512,37.3755,15500.0
2006-01-11 14:20:00,61.3,61.32,61.22,61.3,27800.0,37.3755,37.3877,37.3268,37.3755,27800.0
2006-01-11 14:25:00,61.29,61.3,61.25,61.26,18100.0,37.3694,37.3755,37.3451,37.3512,18100.0
2006-01-11 14:30:00,61.26,61.28,61.26,61.28,10000.0,37.3512,37.3633,37.3512,37.3633,10000.0
2006-01-11 14:35:00,61.27,61.44,61.27,61.44,28700.0,37.3572,37.4609,37.3572,37.4609,28700.0
2006-01-11 14:40:00,61.45,61.46,61.42,61.42,23000.0,37.467,37.4731,37.4487,37.4487,23000.0
2006-01-11 14:45:00,61.4,61.43,61.37,61.37,16100.0,37.4365,37.4548,37.4182,37.4182,16100.0
2006-01-11 14:50:00,61.37,61.4,61.33,61.38,35400.0,37.4182,37.4365,37.3938,37.4243,35400.0
2006-01-11 14:55:00,61.36,61.48,61.36,61.46,16600.0,37.4121,37.4853,37.4121,37.4731,16600.0
2006-01-11 15:00:00,61.47,61.48,61.46,61.46,23300.0,37.4792,37.4853,37.4731,37.4731,23300.0
2006-01-11 15:05:00,61.46,61.47,61.42,61.46,15600.0,37.4731,37.4792,37.4487,37.4731,15600.0
2006-01-11 15:10:00,61.47,61.47,61.37,61.4,13800.0,37.4792,37.4792,37.4182,37.4365,13800.0
2006-01-11 15:15:00,61.4,61.41,61.31,61.31,24800.0,37.4365,37.4426,37.3816,37.3816,24800.0
2006-01-11 15:20:00,61.31,61.43,61.25,61.41,33000.0,37.3816,37.4548,37.3451,37.4426,33000.0
2006-01-11 15:25:00,61.41,61.47,61.39,61.4,27300.0,37.4426,37.4792,37.4304,37.4365,27300.0
2006-01-11 15:30:00,61.4,61.44,61.37,61.44,44300.0,37.4365,37.4609,37.4182,37.4609,44300.0
2006-01-11 15:35:00,61.43,61.45,61.4,61.43,30500.0,37.4548,37.467,37.4365,37.4548,30500.0
2006-01-11 15:40:00,61.44,61.49,61.43,61.48,38400.0,37.4609,37.4914,37.4548,37.4853,38400.0
2006-01-11 15:45:00,61.48,61.48,61.41,61.42,35800.0,37.4853,37.4853,37.4426,37.4487,35800.0
2006-01-11 15:50:00,61.43,61.43,61.36,61.37,34200.0,37.4548,37.4548,37.4121,37.4182,34200.0
2006-01-11 15:55:00,61.37,61.4,61.33,61.4,57200.0,37.4182,37.4365,37.3938,37.4365,57200.0
2006-01-12 09:30:00,61.23,61.3,61.2,61.22,114500.0,37.3329,37.3755,37.3146,37.3268,114500.0
2006-01-12 09:35:00,61.25,61.3,61.2,61.29,45800.0,37.3451,37.3755,37.3146,37.3694,45800.0
2006-01-12 09:40:00,61.28,61.45,61.28,61.35,74900.0,37.3633,37.467,37.3633,37.406,74900.0
2006-01-12 09:45:00,61.36,61.44,61.11,61.43,68200.0,37.4121,37.4609,37.2597,37.4548,68200.0
2006-01-12 09:50:00,61.43,62.0,61.43,62.0,132600.0,37.4548,37.8023,37.4548,37.8023,132600.0
2006-01-12 09:55:00,61.98,62.18,61.98,62.15,276200.0,37.7901,37.9121,37.7901,37.8938,276200.0
2006-01-12 10:00:00,62.13,62.16,61.94,62.05,120900.0,37.8816,37.8999,37.7658,37.8328,120900.0
2006-01-12 10:05:00,62.05,62.5,62.03,62.5,156200.0,37.8328,38.1072,37.8206,38.1072,156200.0
2006-01-12 10:10:00,62.5,62.66,62.43,62.56,135400.0,38.1072,38.2048,38.0645,38.1438,135400.0
2006-01-12 10:15:00,62.56,62.59,62.38,62.38,131100.0,38.1438,38.1621,38.034,38.034,131100.0
2006-01-12 10:20:00,62.39,62.41,62.3,62.31,89900.0,38.0401,38.0523,37.9853,37.9914,89900.0
2006-01-12 10:25:00,62.31,62.44,62.3,62.44,80900.0,37.9914,38.0706,37.9853,38.0706,80900.0
2006-01-12 10:30:00,62.44,62.47,62.29,62.29,68900.0,38.0706,38.0889,37.9792,37.9792,68900.0
2006-01-12 10:35:00,62.3,62.3,62.22,62.28,43200.0,37.9853,37.9853,37.9365,37.9731,43200.0
2006-01-12 10:40:00,62.27,62.28,62.22,62.25,40700.0,37.967,37.9731,37.9365,37.9548,40700.0
2006-01-12 10:45:00,62.26,62.44,62.26,62.38,110100.0,37.9609,38.0706,37.9609,38.034,110100.0
2006-01-12 10:50:00,62.39,62.49,62.38,62.48,77500.0,38.0401,38.1011,38.034,38.095,77500.0
2006-01-12 10:55:00,62.48,62.53,62.32,62.38,95900.0,38.095,38.1255,37.9974,38.034,95900.0
2006-01-12 11:00:00,62.39,62.49,62.34,62.46,28400.0,38.0401,38.1011,38.0096,38.0828,28400.0
2006-01-12 11:05:00,62.46,62.47,62.35,62.45,30700.0,38.0828,38.0889,38.0157,38.0767,30700.0
2006-01-12 11:10:00,62.45,62.48,62.37,62.42,34000.0,38.0767,38.095,38.0279,38.0584,34000.0
2006-01-12 11:15:00,62.46,62.6,62.43,62.49,41000.0,38.0828,38.1682,38.0645,38.1011,41000.0
2006-01-12 11:20:00,62.49,62.49,62.34,62.34,36700.0,38.1011,38.1011,38.0096,38.0096,36700.0
2006-01-12 11:25:00,62.33,62.33,62.13,62.19,62700.0,38.0035,38.0035,37.8816,37.9182,62700.0
2006-01-12 11:30:00,62.2,62.38,62.19,62.37,33600.0,37.9243,38.034,37.9182,38.0279,33600.0
2006-01-12 11:35:00,62.37,62.37,62.34,62.35,23600.0,38.0279,38.0279,38.0096,38.0157,23600.0
2006-01-12 11:40:00,62.35,62.44,62.34,62.35,27300.0,38.0157,38.0706,38.0096,38.0157,27300.0
2006-01-12 11:45:00,62.38,62.42,62.23,62.42,32600.0,38.034,38.0584,37.9426,38.0584,32600.0
2006-01-12 11:50:00,62.42,62.46,62.41,62.43,38500.0,38.0584,38.0828,38.0523,38.0645,38500.0
2006-01-12 11:55:00,62.43,62.47,62.42,62.46,37700.0,38.0645,38.0889,38.0584,38.0828,37700.0
2006-01-12 12:00:00,62.45,62.49,62.42,62.49,23300.0,38.0767,38.1011,38.0584,38.1011,23300.0
2006-01-12 12:05:00,62.49,62.49,62.43,62.44,32300.0,38.1011,38.1011,38.0645,38.0706,32300.0
2006-01-12 12:10:00,62.44,62.45,62.35,62.38,17500.0,38.0706,38.0767,38.0157,38.034,17500.0
2006-01-12 12:15:00,62.39,62.49,62.38,62.48,28200.0,38.0401,38.1011,38.034,38.095,28200.0
2006-01-12 12:20:00,62.49,62.63,62.48,62.59,47200.0,38.1011,38.1865,38.095,38.1621,47200.0
2006-01-12 12:25:00,62.59,62.59,62.42,62.48,25600.0,38.1621,38.1621,38.0584,38.095,25600.0
2006-01-12 12:30:00,62.49,62.5,62.48,62.49,32900.0,38.1011,38.1072,38.095,38.1011,32900.0
2006-01-12 12:35:00,62.47,62.47,62.37,62.42,22200.0,38.0889,38.0889,38.0279,38.0584,22200.0
2006-01-12 12:40:00,62.42,62.56,62.42,62.55,82400.0,38.0584,38.1438,38.0584,38.1377,82400.0
2006-01-12 12:45:00,62.55,62.6,62.52,62.6,27000.0,38.1377,38.1682,38.1194,38.1682,27000.0
2006-01-12 12:50:00,62.59,62.6,62.47,62.48,35200.0,38.1621,38.1682,38.0889,38.095,35200.0
2006-01-12 12:55:00,62.49,62.51,62.47,62.49,39700.0,38.1011,38.1133,38.0889,38.1011,39700.0
2006-01-12 13:00:00,62.48,62.51,62.42,62.46,25300.0,38.095,38.1133,38.0584,38.0828,25300.0
2006-01-12 13:05:00,62.46,62.47,62.31,62.31,28300.0,38.0828,38.0889,37.9914,37.9914,28300.0
2006-01-12 13:10:00,62.31,62.34,62.29,62.32,29200.0,37.9914,38.0096,37.9792,37.9974,29200.0
2006-01-12 13:15:00,62.31,62.38,62.31,62.36,21000.0,37.9914,38.034,37.9914,38.0218,21000.0
2006-01-12 13:20:00,62.36,62.38,62.35,62.38,9500.0,38.0218,38.034,38.0157,38.034,9500.0
2006-01-12 13:25:00,62.4,62.41,62.35,62.41,32600.0,38.0462,38.0523,38.0157,38.0523,32600.0
2006-01-12 13:30:00,62.41,62.42,62.39,62.4,21900.0,38.0523,38.0584,38.0401,38.0462,21900.0
2006-01-12 13:35:00,62.4,62.42,62.39,62.42,18500.0,38.0462,38.0584,38.0401,38.0584,18500.0
2006-01-12 13:40:00,62.41,62.48,62.41,62.45,16000.0,38.0523,38.095,38.0523,38.0767,16000.0
2006-01-12 13:45:00,62.44,62.44,62.34,62.35,25300.0,38.0706,38.0706,38.0096,38.0157,25300.0
2006-01-12 13:50:00,62.35,62.36,62.21,62.21,26200.0,38.0157,38.0218,37.9304,37.9304,26200.0
2006-01-12 13:55:00,62.2,62.21,62.13,62.18,44200.0,37.9243,37.9304,37.8816,37.9121,44200.0
2006-01-12 14:00:00,62.17,62.22,62.16,62.22,28200.0,37.906,37.9365,37.8999,37.9365,28200.0
2006-01-12 14:05:00,62.25,62.25,62.09,62.18,37300.0,37.9548,37.9548,37.8572,37.9121,37300.0
2006-01-12 14:10:00,62.18,62.18,62.06,62.08,24400.0,37.9121,37.9121,37.8389,37.8511,24400.0
2006-01-12 14:15:00,62.08,62.19,62.07,62.19,35000.0,37.8511,37.9182,37.845,37.9182,35000.0
2006-01-12 14:20:00,62.19,62.2,62.05,62.07,34000.0,37.9182,37.9243,37.8328,37.845,34000.0
2006-01-12 14:25:00,62.07,62.15,62.05,62.05,23900.0,37.845,37.8938,37.8328,37.8328,23900.0
2006-01-12 14:30:00,62.06,62.09,61.94,62.0,63800.0,37.8389,37.8572,37.7658,37.8023,63800.0
2006-01-12 14:35:00,62.0,62.06,62.0,62.06,30400.0,37.8023,37.8389,37.8023,37.8389,30400.0
2006-01-12 14:40:00,62.05,62.07,62.03,62.03,25300.0,37.8328,37.845,37.8206,37.8206,25300.0
2006-01-12 14:45:00,62.03,62.04,61.96,62.01,34400.0,37.8206,37.8267,37.778,37.8084,34400.0
2006-01-12 14:50:00,62.0,62.07,62.0,62.01,26100.0,37.8023,37.845,37.8023,37.8084,26100.0
2006-01-12 14:55:00,62.01,62.03,61.94,61.99,25200.0,37.8084,37.8206,37.7658,37.7962,25200.0
2006-01-12 15:00:00,61.99,62.08,61.98,62.08,49500.0,37.7962,37.8511,37.7901,37.8511,49500.0
2006-01-12 15:05:00,62.08,62.16,62.08,62.16,28000.0,37.8511,37.8999,37.8511,37.8999,28000.0
2006-01-12 15:10:00,62.16,62.23,62.14,62.14,36300.0,37.8999,37.9426,37.8877,37.8877,36300.0
2006-01-12 15:15:00,62.14,62.14,62.05,62.1,33700.0,37.8877,37.8877,37.8328,37.8633,33700.0
2006-01-12 15:20:00,62.1,62.13,62.04,62.12,43100.0,37.8633,37.8816,37.8267,37.8755,43100.0
2006-01-12 15:25:00,62.11,62.13,62.0,62.06,51900.0,37.8694,37.8816,37.8023,37.8389,51900.0
2006-01-12 15:30:00,62.06,62.37,62.05,62.25,121400.0,37.8389,38.0279,37.8328,37.9548,121400.0
2006-01-12 15:35:00,62.22,62.35,62.07,62.09,111500.0,37.9365,38.0157,37.845,37.8572,111500.0
2006-01-12 15:40:00,62.07,62.11,62.03,62.06,64000.0,37.845,37.8694,37.8206,37.8389,64000.0
2006-01-12 15:45:00,62.06,62.1,62.03,62.1,54800.0,37.8389,37.8633,37.8206,37.8633,54800.0
2006-01-12 15:50:00,62.1,62.11,62.07,62.1,55600.0,37.8633,37.8694,37.845,37.8633,55600.0
2006-01-12 15:55:00,62.1,62.18,62.1,62.17,74700.0,37.8633,37.9121,37.8633,37.906,74700.0
2006-01-13 09:30:00,62.02,62.2,62.02,62.18,93400.0,37.8145,37.9243,37.8145,37.9121,93400.0
2006-01-13 09:35:00,62.19,62.32,62.15,62.32,39500.0,37.9182,37.9974,37.8938,37.9974,39500.0
2006-01-13 09:40:00,62.32,62.4,62.15,62.19,43600.0,37.9974,38.0462,37.8938,37.9182,43600.0
2006-01-13 09:45:00,62.19,62.25,61.87,61.91,23300.0,37.9182,37.9548,37.7231,37.7475,23300.0
2006-01-13 09:50:00,61.91,62.04,61.9,62.01,24300.0,37.7475,37.8267,37.7414,37.8084,24300.0
2006-01-13 09:55:00,62.0,62.09,61.91,61.97,24600.0,37.8023,37.8572,37.7475,37.784,24600.0
2006-01-13 10:00:00,61.97,62.02,61.92,61.99,19500.0,37.784,37.8145,37.7536,37.7962,19500.0
2006-01-13 10:05:00,61.99,62.02,61.92,62.01,51000.0,37.7962,37.8145,37.7536,37.8084,51000.0
2006-01-13 10:10:00,62.01,62.11,62.0,62.05,16300.0,37.8084,37.8694,37.8023,37.8328,16300.0
2006-01-13 10:15:00,62.05,62.1,62.01,62.09,16400.0,37.8328,37.8633,37.8084,37.8572,16400.0
2006-01-13 10:20:00,62.07,62.12,61.91,62.03,27500.0,37.845,37.8755,37.7475,37.8206,27500.0
2006-01-13 10:25:00,62.01,62.04,61.95,62.03,21300.0,37.8084,37.8267,37.7719,37.8206,21300.0
2006-01-13 10:30:00,62.01,62.04,61.95,62.01,28200.0,37.8084,37.8267,37.7719,37.8084,28200.0
2006-01-13 10:35:00,62.01,62.16,62.01,62.13,30500.0,37.8084,37.8999,37.8084,37.8816,30500.0
2006-01-13 10:40:00,62.09,62.12,61.98,62.01,17000.0,37.8572,37.8755,37.7901,37.8084,17000.0
2006-01-13 10:45:00,62.0,62.01,61.94,61.98,14700.0,37.8023,37.8084,37.7658,37.7901,14700.0
2006-01-13 10:50:00,61.97,62.03,61.94,62.03,16500.0,37.784,37.8206,37.7658,37.8206,16500.0
2006-01-13 10:55:00,62.03,62.13,62.02,62.07,12700.0,37.8206,37.8816,37.8145,37.845,12700.0
2006-01-13 11:00:00,62.05,62.05,61.98,62.01,23100.0,37.8328,37.8328,37.7901,37.8084,23100.0
2006-01-13 11:05:00,62.01,62.1,62.0,62.07,8900.0,37.8084,37.8633,37.8023,37.845,8900.0
2006-01-13 11:10:00,62.05,62.19,62.05,62.19,30900.0,37.8328,37.9182,37.8328,37.9182,30900.0
2006-01-13 11:15:00,62.19,62.24,62.18,62.24,25200.0,37.9182,37.9487,37.9121,37.9487,25200.0
2006-01-13 11:20:00,62.24,62.28,62.23,62.27,17500.0,37.9487,37.9731,37.9426,37.967,17500.0
2006-01-13 11:25:00,62.28,62.29,62.27,62.29,18500.0,37.9731,37.9792,37.967,37.9792,18500.0
2006-01-13 11:30:00,62.29,62.41,62.28,62.38,36200.0,37.9792,38.0523,37.9731,38.034,36200.0
2006-01-13 11:35:00,62.38,62.49,62.36,62.44,32500.0,38.034,38.1011,38.0218,38.0706,32500.0
2006-01-13 11:40:00,62.44,62.48,62.44,62.45,20700.0,38.0706,38.095,38.0706,38.0767,20700.0
2006-01-13 11:45:00,62.44,62.46,62.38,62.39,22900.0,38.0706,38.0828,38.034,38.0401,22900.0
2006-01-13 11:50:00,62.4,62.4,62.25,62.29,18000.0,38.0462,38.0462,37.9548,37.9792,18000.0
2006-01-13 11:55:00,62.27,62.28,62.2,62.26,16900.0,37.967,37.9731,37.9243,37.9609,16900.0
2006-01-13 12:00:00,62.27,62.32,62.27,62.32,13600.0,37.967,37.9974,37.967,37.9974,13600.0
2006-01-13 12:05:00,62.32,62.33,62.27,62.3,23600.0,37.9974,38.0035,37.967,37.9853,23600.0
2006-01-13 12:10:00,62.3,62.39,62.28,62.38,20300.0,37.9853,38.0401,37.9731,38.034,20300.0
2006-01-13 12:15:00,62.38,62.38,62.3,62.32,19100.0,38.034,38.034,37.9853,37.9974,19100.0
2006-01-13 12:20:00,62.33,62.37,62.3,62.31,18500.0,38.0035,38.0279,37.9853,37.9914,18500.0
2006-01-13 12:25:00,62.31,62.31,62.29,62.3,13200.0,37.9914,37.9914,37.9792,37.9853,13200.0
2006-01-13 12:30:00,62.29,62.33,62.29,62.32,17800.0,37.9792,38.0035,37.9792,37.9974,17800.0
2006-01-13 12:35:00,62.32,62.32,62.27,62.28,20100.0,37.9974,37.9974,37.967,37.9731,20100.0
2006-01-13 12:40:00,62.28,62.28,62.2,62.21,33700.0,37.9731,37.9731,37.9243,37.9304,33700.0
2006-01-13 12:45:00,62.21,62.22,62.05,62.07,32700.0,37.9304,37.9365,37.8328,37.845,32700.0
2006-01-13 12:50:00,62.06,62.17,62.06,62.16,20300.0,37.8389,37.906,37.8389,37.8999,20300.0
2006-01-13 12:55:00,62.16,62.21,62.16,62.18,17200.0,37.8999,37.9304,37.8999,37.9121,17200.0
2006-01-13 13:00:00,62.18,62.28,62.18,62.23,16100.0,37.9121,37.9731,37.9121,37.9426,16100.0
2006-01-13 13:05:00,62.23,62.31,62.21,62.3,19400.0,37.9426,37.9914,37.9304,37.9853,19400.0
2006-01-13 13:10:00,62.31,62.31,62.26,62.29,26800.0,37.9914,37.9914,37.9609,37.9792,26800.0
2006-01-13 13:15:00,62.28,62.28,62.25,62.26,14200.0,37.9731,37.9731,37.9548,37.9609,14200.0
2006-01-13 13:20:00,62.26,62.3,62.26,62.28,17600.0,37.9609,37.9853,37.9609,37.9731,17600.0
2006-01-13 13:25:00,62.27,62.32,62.27,62.29,16100.0,37.967,37.9974,37.967,37.9792,16100.0
2006-01-13 13:30:00,62.29,62.29,62.26,62.27,17300.0,37.9792,37.9792,37.9609,37.967,17300.0
2006-01-13 13:35:00,62.26,62.26,62.09,62.18,26900.0,37.9609,37.9609,37.8572,37.9121,26900.0
2006-01-13 13:40:00,62.2,62.26,62.19,62.25,20800.0,37.9243,37.9609,37.9182,37.9548,20800.0
2006-01-13 13:45:00,62.25,62.26,62.15,62.16,12500.0,37.9548,37.9609,37.8938,37.8999,12500.0
2006-01-13 13:50:00,62.16,62.17,62.12,62.16,13900.0,37.8999,37.906,37.8755,37.8999,13900.0
2006-01-13 13:55:00,62.18,62.26,62.18,62.25,6000.0,37.9121,37.9609,37.9121,37.9548,6000.0
2006-01-13 14:00:00,62.25,62.27,62.24,62.24,16000.0,37.9548,37.967,37.9487,37.9487,16000.0
2006-01-13 14:05:00,62.25,62.31,62.23,62.28,11700.0,37.9548,37.9914,37.9426,37.9731,11700.0
2006-01-13 14:10:00,62.29,62.29,62.1,62.1,23000.0,37.9792,37.9792,37.8633,37.8633,23000.0
2006-01-13 14:15:00,62.09,62.3,62.09,62.24,38700.0,37.8572,37.9853,37.8572,37.9487,38700.0
2006-01-13 14:20:00,62.24,62.3,62.23,62.3,6000.0,37.9487,37.9853,37.9426,37.9853,6000.0
2006-01-13 14:25:00,62.29,62.3,62.14,62.15,15600.0,37.9792,37.9853,37.8877,37.8938,15600.0
2006-01-13 14:30:00,62.16,62.16,62.14,62.15,16100.0,37.8999,37.8999,37.8877,37.8938,16100.0
2006-01-13 14:35:00,62.16,62.27,62.15,62.27,22100.0,37.8999,37.967,37.8938,37.967,22100.0
2006-01-13 14:40:00,62.27,62.35,62.27,62.31,12900.0,37.967,38.0157,37.967,37.9914,12900.0
2006-01-13 14:45:00,62.31,62.33,62.29,62.29,18400.0,37.9914,38.0035,37.9792,37.9792,18400.0
2006-01-13 14:50:00,62.29,62.33,62.27,62.33,23500.0,37.9792,38.0035,37.967,38.0035,23500.0
2006-01-13 14:55:00,62.33,62.34,62.27,62.31,14200.0,38.0035,38.0096,37.967,37.9914,14200.0
2006-01-13 15:00:00,62.31,62.36,62.3,62.32,15100.0,37.9914,38.0218,37.9853,37.9974,15100.0
2006-01-13 15:05:00,62.32,62.35,62.29,62.35,16700.0,37.9974,38.0157,37.9792,38.0157,16700.0
2006-01-13 15:10:00,62.34,62.39,62.34,62.36,18100.0,38.0096,38.0401,38.0096,38.0218,18100.0
2006-01-13 15:15:00,62.36,62.36,62.34,62.36,13400.0,38.0218,38.0218,38.0096,38.0218,13400.0
2006-01-13 15:20:00,62.36,62.38,62.32,62.32,22500.0,38.0218,38.034,37.9974,37.9974,22500.0
2006-01-13 15:25:00,62.33,62.38,62.25,62.36,36600.0,38.0035,38.034,37.9548,38.0218,36600.0
2006-01-13 15:30:00,62.35,62.36,62.31,62.32,17200.0,38.0157,38.0218,37.9914,37.9974,17200.0
2006-01-13 15:35:00,62.32,62.39,62.32,62.32,24200.0,37.9974,38.0401,37.9974,37.9974,24200.0
2006-01-13 15:40:00,62.33,62.4,62.32,62.37,34800.0,38.0035,38.0462,37.9974,38.0279,34800.0
2006-01-13 15:45:00,62.35,62.37,62.32,62.36,37700.0,38.0157,38.0279,37.9974,38.0218,37700.0
2006-01-13 15:50:00,62.37,62.37,62.32,62.35,47500.0,38.0279,38.0279,37.9974,38.0157,47500.0
2006-01-13 15:55:00,62.36,62.41,62.35,62.37,43500.0,38.0218,38.0523,38.0157,38.0279,43500.0
2006-01-17 09:30:00,61.69,62.1,61.69,62.04,197600.0,37.6133,37.8633,37.6133,37.8267,197600.0
2006-01-17 09:35:00,62.06,62.1,61.85,62.03,122400.0,37.8389,37.8633,37.7109,37.8206,122400.0
2006-01-17 09:40:00,62.03,62.07,61.93,61.97,45500.0,37.8206,37.845,37.7597,37.784,45500.0
2006-01-17 09:45:00,61.95,62.25,61.95,62.25,82100.0,37.7719,37.9548,37.7719,37.9548,82100.0
2006-01-17 09:50:00,62.25,62.3,62.25,62.25,77300.0,37.9548,37.9853,37.9548,37.9548,77300.0
2006-01-17 09:55:00,62.25,62.27,62.2,62.24,50200.0,37.9548,37.967,37.9243,37.9487,50200.0
2006-01-17 10:00:00,62.24,62.28,62.2,62.26,90600.0,37.9487,37.9731,37.9243,37.9609,90600.0
2006-01-17 10:05:00,62.26,62.46,62.24,62.46,78100.0,37.9609,38.0828,37.9487,38.0828,78100.0
2006-01-17 10:10:00,62.42,62.5,62.39,62.48,57000.0,38.0584,38.1072,38.0401,38.095,57000.0
2006-01-17 10:15:00,62.48,62.48,62.26,62.31,51600.0,38.095,38.095,37.9609,37.9914,51600.0
2006-01-17 10:20:00,62.31,62.32,62.22,62.31,22200.0,37.9914,37.9974,37.9365,37.9914,22200.0
2006-01-17 10:25:00,62.31,62.35,62.25,62.31,43000.0,37.9914,38.0157,37.9548,37.9914,43000.0
2006-01-17 10:30:00,62.33,62.33,62.27,62.29,21200.0,38.0035,38.0035,37.967,37.9792,21200.0
2006-01-17 10:35:00,62.29,62.33,62.16,62.17,40300.0,37.9792,38.0035,37.8999,37.906,40300.0
2006-01-17 10:40:00,62.17,62.23,62.14,62.21,33300.0,37.906,37.9426,37.8877,37.9304,33300.0
2006-01-17 10:45:00,62.21,62.21,62.14,62.19,63600.0,37.9304,37.9304,37.8877,37.9182,63600.0
2006-01-17 10:50:00,62.16,62.19,62.12,62.15,27000.0,37.8999,37.9182,37.8755,37.8938,27000.0
2006-01-17 10:55:00,62.15,62.27,62.14,62.25,29100.0,37.8938,37.967,37.8877,37.9548,29100.0
2006-01-17 11:00:00,62.29,62.31,62.23,62.31,35200.0,37.9792,37.9914,37.9426,37.9914,35200.0
2006-01-17 11:05:00,62.31,62.44,62.3,62.44,43600.0,37.9914,38.0706,37.9853,38.0706,43600.0
2006-01-17 11:10:00,62.44,62.55,62.39,62.47,53400.0,38.0706,38.1377,38.0401,38.0889,53400.0
2006-01-17 11:15:00,62.46,62.51,62.44,62.51,28400.0,38.0828,38.1133,38.0706,38.1133,28400.0
2006-01-17 11:20:00,62.51,62.56,62.49,62.5,23400.0,38.1133,38.1438,38.1011,38.1072,23400.0
2006-01-17 11:25:00,62.49,62.53,62.43,62.44,41000.0,38.1011,38.1255,38.0645,38.0706,41000.0
2006-01-17 11:30:00,62.44,62.48,62.39,62.39,21900.0,38.0706,38.095,38.0401,38.0401,21900.0
2006-01-17 11:35:00,62.4,62.5,62.38,62.5,34500.0,38.0462,38.1072,38.034,38.1072,34500.0
2006-01-17 11:40:00,62.5,62.51,62.45,62.48,43300.0,38.1072,38.1133,38.0767,38.095,43300.0
2006-01-17 11:45:00,62.5,62.6,62.5,62.51,46300.0,38.1072,38.1682,38.1072,38.1133,46300.0
2006-01-17 11:50:00,62.51,62.53,62.49,62.49,15000.0,38.1133,38.1255,38.1011,38.1011,15000.0
2006-01-17 11:55:00,62.49,62.51,62.44,62.5,18300.0,38.1011,38.1133,38.0706,38.1072,18300.0
2006-01-17 12:00:00,62.51,62.56,62.5,62.5,28700.0,38.1133,38.1438,38.1072,38.1072,28700.0
2006-01-17 12:05:00,62.5,62.54,62.46,62.53,40800.0,38.1072,38.1316,38.0828,38.1255,40800.0
2006-01-17 12:10:00,62.53,62.54,62.5,62.54,21600.0,38.1255,38.1316,38.1072,38.1316,21600.0
2006-01-17 12:15:00,62.54,62.54,62.48,62.49,36100.0,38.1316,38.1316,38.095,38.1011,36100.0
2006-01-17 12:20:00,62.49,62.49,62.32,62.37,42100.0,38.1011,38.1011,37.9974,38.0279,42100.0
2006-01-17 12:25:00,62.41,62.43,62.34,62.36,22900.0,38.0523,38.0645,38.0096,38.0218,22900.0
2006-01-17 12:30:00,62.35,62.44,62.3,62.41,26800.0,38.0157,38.0706,37.9853,38.0523,26800.0
2006-01-17 12:35:00,62.41,62.43,62.38,62.38,14300.0,38.0523,38.0645,38.034,38.034,14300.0
2006-01-17 12:40:00,62.37,62.43,62.37,62.43,18400.0,38.0279,38.0645,38.0279,38.0645,18400.0
2006-01-17 12:45:00,62.43,62.44,62.34,62.43,12100.0,38.0645,38.0706,38.0096,38.0645,12100.0
2006-01-17 12:50:00,62.43,62.45,62.4,62.4,28900.0,38.0645,38.0767,38.0462,38.0462,28900.0
2006-01-17 12:55:00,62.39,62.43,62.36,62.37,13100.0,38.0401,38.0645,38.0218,38.0279,13100.0
2006-01-17 13:00:00,62.4,62.41,62.36,62.36,21000.0,38.0462,38.0523,38.0218,38.0218,21000.0
2006-01-17 13:05:00,62.35,62.45,62.34,62.4,21000.0,38.0157,38.0767,38.0096,38.0462,21000.0
2006-01-17 13:10:00,62.4,62.4,62.31,62.37,14100.0,38.0462,38.0462,37.9914,38.0279,14100.0
2006-01-17 13:15:00,62.38,62.39,62.25,62.29,17800.0,38.034,38.0401,37.9548,37.9792,17800.0
2006-01-17 13:20:00,62.28,62.33,62.27,62.27,24900.0,37.9731,38.0035,37.967,37.967,24900.0
2006-01-17 13:25:00,62.26,62.35,62.24,62.35,21000.0,37.9609,38.0157,37.9487,38.0157,21000.0
2006-01-17 13:30:00,62.34,62.37,62.34,62.37,14400.0,38.0096,38.0279,38.0096,38.0279,14400.0
2006-01-17 13:35:00,62.37,62.41,62.36,62.4,14000.0,38.0279,38.0523,38.0218,38.0462,14000.0
2006-01-17 13:40:00,62.4,62.55,62.4,62.54,38500.0,38.0462,38.1377,38.0462,38.1316,38500.0
2006-01-17 13:45:00,62.54,62.54,62.4,62.4,49200.0,38.1316,38.1316,38.0462,38.0462,49200.0
2006-01-17 13:50:00,62.4,62.44,62.39,62.42,17900.0,38.0462,38.0706,38.0401,38.0584,17900.0
2006-01-17 13:55:00,62.42,62.55,62.42,62.48,40100.0,38.0584,38.1377,38.0584,38.095,40100.0
2006-01-17 14:00:00,62.49,62.57,62.49,62.53,28200.0,38.1011,38.1499,38.1011,38.1255,28200.0
2006-01-17 14:05:00,62.52,62.59,62.51,62.59,34600.0,38.1194,38.1621,38.1133,38.1621,34600.0
2006-01-17 14:10:00,62.59,62.59,62.56,62.58,34000.0,38.1621,38.1621,38.1438,38.156,34000.0
2006-01-17 14:15:00,62.58,62.6,62.55,62.6,32600.0,38.156,38.1682,38.1377,38.1682,32600.0
2006-01-17 14:20:00,62.6,62.6,62.57,62.57,19300.0,38.1682,38.1682,38.1499,38.1499,19300.0
2006-01-17 14:25:00,62.58,62.63,62.57,62.58,49700.0,38.156,38.1865,38.1499,38.156,49700.0
2006-01-17 14:30:00,62.58,62.6,62.47,62.47,60500.0,38.156,38.1682,38.0889,38.0889,60500.0
2006-01-17 14:35:00,62.48,62.51,62.41,62.51,36700.0,38.095,38.1133,38.0523,38.1133,36700.0
2006-01-17 14:40:00,62.51,62.52,62.47,62.52,12000.0,38.1133,38.1194,38.0889,38.1194,12000.0
2006-01-17 14:45:00,62.51,62.56,62.51,62.56,12400.0,38.1133,38.1438,38.1133,38.1438,12400.0
2006-01-17 14:50:00,62.56,62.61,61.69,62.57,29200.0,38.1438,38.1743,37.6133,38.1499,29200.0
2006-01-17 14:55:00,62.59,62.63,62.48,62.62,23800.0,38.1621,38.1865,38.095,38.1804,23800.0
2006-01-17 15:00:00,62.62,62.73,62.59,62.7,45000.0,38.1804,38.2474,38.1621,38.2291,45000.0
2006-01-17 15:05:00,62.69,62.84,62.69,62.84,51800.0,38.223,38.3145,38.223,38.3145,51800.0
2006-01-17 15:10:00,62.86,62.98,62.85,62.96,123400.0,38.3267,38.3999,38.3206,38.3877,123400.0
2006-01-17 15:15:00,62.96,62.97,62.82,62.84,23100.0,38.3877,38.3938,38.3023,38.3145,23100.0
2006-01-17 15:20:00,62.84,62.88,62.83,62.87,26600.0,38.3145,38.3389,38.3084,38.3328,26600.0
2006-01-17 15:25:00,62.86,62.95,62.84,62.94,45700.0,38.3267,38.3816,38.3145,38.3755,45700.0
2006-01-17 15:30:00,62.95,63.0,62.93,62.99,63800.0,38.3816,38.4121,38.3694,38.406,63800.0
2006-01-17 15:35:00,62.98,63.15,62.97,63.07,113500.0,38.3999,38.5035,38.3938,38.4547,113500.0
2006-01-17 15:40:00,63.06,63.08,62.97,62.98,84500.0,38.4486,38.4608,38.3938,38.3999,84500.0
2006-01-17 15:45:00,62.97,63.02,62.97,63.0,64100.0,38.3938,38.4243,38.3938,38.4121,64100.0
2006-01-17 15:50:00,62.99,63.08,62.99,63.08,89800.0,38.406,38.4608,38.406,38.4608,89800.0
2006-01-17 15:55:00,63.07,63.1,63.0,63.05,165200.0,38.4547,38.473,38.4121,38.4425,165200.0
2006-01-18 09:30:00,62.36,62.72,62.31,62.33,156500.0,38.1743,38.3947,38.1437,38.156,156500.0
2006-01-18 09:35:00,62.36,62.67,62.14,62.18,176100.0,38.1743,38.3641,38.0397,38.0642,176100.0
2006-01-18 09:40:00,62.22,62.48,62.2,62.45,62100.0,38.0886,38.2478,38.0764,38.2294,62100.0
2006-01-18 09:45:00,62.49,62.53,62.38,62.38,84200.0,38.2539,38.2784,38.1866,38.1866,84200.0
2006-01-18 09:50:00,62.38,62.48,62.34,62.35,50000.0,38.1866,38.2478,38.1621,38.1682,50000.0
2006-01-18 09:55:00,62.34,62.35,62.21,62.26,62500.0,38.1621,38.1682,38.0825,38.1131,62500.0
2006-01-18 10:00:00,62.25,62.26,62.15,62.21,54800.0,38.107,38.1131,38.0458,38.0825,54800.0
2006-01-18 10:05:00,62.2,62.27,62.16,62.25,51600.0,38.0764,38.1192,38.0519,38.107,51600.0
2006-01-18 10:10:00,62.25,62.25,62.05,62.19,59800.0,38.107,38.107,37.9846,38.0703,59800.0
2006-01-18 10:15:00,62.19,62.19,62.05,62.12,37100.0,38.0703,38.0703,37.9846,38.0274,37100.0
2006-01-18 10:20:00,62.12,62.25,62.12,62.2,53000.0,38.0274,38.107,38.0274,38.0764,53000.0
2006-01-18 10:25:00,62.19,62.21,62.13,62.14,72200.0,38.0703,38.0825,38.0335,38.0397,72200.0
2006-01-18 10:30:00,62.14,62.14,62.0,62.0,88400.0,38.0397,38.0397,37.954,37.954,88400.0
2006-01-18 10:35:00,62.0,62.01,61.9,61.91,59300.0,37.954,37.9601,37.8927,37.8989,59300.0
2006-01-18 10:40:00,61.95,61.99,61.92,61.98,28100.0,37.9234,37.9478,37.905,37.9417,28100.0
2006-01-18 10:45:00,61.95,61.99,61.92,61.96,24100.0,37.9234,37.9478,37.905,37.9295,24100.0
2006-01-18 10:50:00,61.94,61.97,61.93,61.97,29600.0,37.9172,37.9356,37.9111,37.9356,29600.0
2006-01-18 10:55:00,61.96,61.97,61.9,61.9,33300.0,37.9295,37.9356,37.8927,37.8927,33300.0
2006-01-18 11:00:00,61.91,61.91,61.8,61.8,48700.0,37.8989,37.8989,37.8315,37.8315,48700.0
2006-01-18 11:05:00,61.81,61.81,61.7,61.72,57600.0,37.8377,37.8377,37.7703,37.7826,57600.0
2006-01-18 11:10:00,61.73,61.8,61.7,61.8,54100.0,37.7887,37.8315,37.7703,37.8315,54100.0
2006-01-18 11:15:00,61.8,61.83,61.78,61.83,66300.0,37.8315,37.8499,37.8193,37.8499,66300.0
2006-01-18 11:20:00,61.82,62.02,61.82,62.01,37700.0,37.8438,37.9662,37.8438,37.9601,37700.0
2006-01-18 11:25:00,62.01,62.08,62.01,62.08,44500.0,37.9601,38.0029,37.9601,38.0029,44500.0
2006-01-18 11:30:00,62.08,62.18,62.04,62.05,50100.0,38.0029,38.0642,37.9784,37.9846,50100.0
2006-01-18 11:35:00,62.04,62.08,62.02,62.06,40900.0,37.9784,38.0029,37.9662,37.9907,40900.0
2006-01-18 11:40:00,62.06,62.06,61.99,62.0,147500.0,37.9907,37.9907,37.9478,37.954,147500.0
2006-01-18 11:45:00,61.99,62.0,61.92,61.94,33800.0,37.9478,37.954,37.905,37.9172,33800.0
2006-01-18 11:50:00,61.93,61.93,61.77,61.78,71500.0,37.9111,37.9111,37.8132,37.8193,71500.0
2006-01-18 11:55:00,61.79,61.9,61.79,61.88,40000.0,37.8254,37.8927,37.8254,37.8805,40000.0
2006-01-18 12:00:00,61.88,61.89,61.8,61.82,24500.0,37.8805,37.8866,37.8315,37.8438,24500.0
2006-01-18 12:05:00,61.82,61.88,61.81,61.88,23100.0,37.8438,37.8805,37.8377,37.8805,23100.0
2006-01-18 12:10:00,61.88,61.93,61.81,61.84,28800.0,37.8805,37.9111,37.8377,37.856,28800.0
2006-01-18 12:15:00,61.85,61.85,61.81,61.82,21600.0,37.8621,37.8621,37.8377,37.8438,21600.0
2006-01-18 12:20:00,61.81,61.9,61.81,61.86,51300.0,37.8377,37.8927,37.8377,37.8683,51300.0
2006-01-18 12:25:00,61.87,61.9,61.85,61.9,17400.0,37.8744,37.8927,37.8621,37.8927,17400.0
2006-01-18 12:30:00,61.9,61.94,61.89,61.91,23600.0,37.8927,37.9172,37.8866,37.8989,23600.0
2006-01-18 12:35:00,61.9,61.91,61.87,61.89,36200.0,37.8927,37.8989,37.8744,37.8866,36200.0
2006-01-18 12:40:00,61.89,61.95,61.88,61.93,16000.0,37.8866,37.9234,37.8805,37.9111,16000.0
2006-01-18 12:45:00,61.93,61.93,61.88,61.9,9800.0,37.9111,37.9111,37.8805,37.8927,9800.0
2006-01-18 12:50:00,61.89,61.95,61.86,61.95,20300.0,37.8866,37.9234,37.8683,37.9234,20300.0
2006-01-18 12:55:00,61.95,62.02,61.86,61.9,67200.0,37.9234,37.9662,37.8683,37.8927,67200.0
2006-01-18 13:00:00,61.9,61.99,61.86,61.96,15600.0,37.8927,37.9478,37.8683,37.9295,15600.0
2006-01-18 13:05:00,61.97,61.98,61.89,61.9,14500.0,37.9356,37.9417,37.8866,37.8927,14500.0
2006-01-18 13:10:00,61.93,61.93,61.81,61.9,83000.0,37.9111,37.9111,37.8377,37.8927,83000.0
2006-01-18 13:15:00,61.91,61.91,61.82,61.82,15400.0,37.8989,37.8989,37.8438,37.8438,15400.0
2006-01-18 13:20:00,61.82,61.85,61.76,61.78,40700.0,37.8438,37.8621,37.807,37.8193,40700.0
2006-01-18 13:25:00,61.78,61.78,61.73,61.74,25600.0,37.8193,37.8193,37.7887,37.7948,25600.0
2006-01-18 13:30:00,61.73,61.77,61.72,61.75,53100.0,37.7887,37.8132,37.7826,37.8009,53100.0
2006-01-18 13:35:00,61.79,61.8,61.72,61.75,25600.0,37.8254,37.8315,37.7826,37.8009,25600.0
2006-01-18 13:40:00,61.76,61.78,61.72,61.76,25800.0,37.807,37.8193,37.7826,37.807,25800.0
2006-01-18 13:45:00,61.77,61.85,61.76,61.79,19000.0,37.8132,37.8621,37.807,37.8254,19000.0
2006-01-18 13:50:00,61.79,61.8,61.75,61.79,22600.0,37.8254,37.8315,37.8009,37.8254,22600.0
2006-01-18 13:55:00,61.78,61.86,61.77,61.82,22300.0,37.8193,37.8683,37.8132,37.8438,22300.0
2006-01-18 14:00:00,61.82,61.92,61.79,61.9,32100.0,37.8438,37.905,37.8254,37.8927,32100.0
2006-01-18 14:05:00,61.91,61.96,61.85,61.88,49700.0,37.8989,37.9295,37.8621,37.8805,49700.0
2006-01-18 14:10:00,61.86,61.88,61.86,61.88,24300.0,37.8683,37.8805,37.8683,37.8805,24300.0
2006-01-18 14:15:00,61.89,62.01,61.88,61.97,49400.0,37.8866,37.9601,37.8805,37.9356,49400.0
2006-01-18 14:20:00,61.97,62.0,61.84,61.88,46000.0,37.9356,37.954,37.856,37.8805,46000.0
2006-01-18 14:25:00,61.89,62.0,61.89,62.0,28000.0,37.8866,37.954,37.8866,37.954,28000.0
2006-01-18 14:30:00,62.0,62.01,61.96,61.97,24000.0,37.954,37.9601,37.9295,37.9356,24000.0
2006-01-18 14:35:00,61.96,61.98,61.9,61.92,24900.0,37.9295,37.9417,37.8927,37.905,24900.0
2006-01-18 14:40:00,61.91,61.93,61.81,61.81,43400.0,37.8989,37.9111,37.8377,37.8377,43400.0
2006-01-18 14:45:00,61.81,61.87,61.8,61.86,16300.0,37.8377,37.8744,37.8315,37.8683,16300.0
2006-01-18 14:50:00,61.87,61.87,61.8,61.83,30300.0,37.8744,37.8744,37.8315,37.8499,30300.0
2006-01-18 14:55:00,61.83,61.86,61.8,61.85,19600.0,37.8499,37.8683,37.8315,37.8621,19600.0
2006-01-18 15:00:00,61.85,61.89,61.8,61.81,14600.0,37.8621,37.8866,37.8315,37.8377,14600.0
2006-01-18 15:05:00,61.82,61.9,61.8,61.89,25400.0,37.8438,37.8927,37.8315,37.8866,25400.0
2006-01-18 15:10:00,61.89,61.96,61.85,61.93,29900.0,37.8866,37.9295,37.8621,37.9111,29900.0
2006-01-18 15:15:00,61.93,61.95,61.92,61.94,26100.0,37.9111,37.9234,37.905,37.9172,26100.0
2006-01-18 15:20:00,61.94,61.99,61.93,61.99,19800.0,37.9172,37.9478,37.9111,37.9478,19800.0
2006-01-18 15:25:00,62.0,62.09,61.99,62.06,40700.0,37.954,38.0091,37.9478,37.9907,40700.0
2006-01-18 15:30:00,62.06,62.06,61.98,61.98,39100.0,37.9907,37.9907,37.9417,37.9417,39100.0
2006-01-18 15:35:00,61.98,61.98,61.9,61.92,83500.0,37.9417,37.9417,37.8927,37.905,83500.0
2006-01-18 15:40:00,61.92,61.93,61.9,61.9,46800.0,37.905,37.9111,37.8927,37.8927,46800.0
2006-01-18 15:45:00,61.9,61.94,61.9,61.91,94800.0,37.8927,37.9172,37.8927,37.8989,94800.0
2006-01-18 15:50:00,61.91,61.93,61.83,61.83,95600.0,37.8989,37.9111,37.8499,37.8499,95600.0
2006-01-18 15:55:00,61.83,61.87,61.8,61.86,96300.0,37.8499,37.8744,37.8315,37.8683,96300.0
2006-01-19 09:30:00,62.05,62.21,61.9,61.98,111900.0,37.9846,38.0825,37.8927,37.9417,111900.0
2006-01-19 09:35:00,61.95,62.26,61.95,62.01,47500.0,37.9234,38.1131,37.9234,37.9601,47500.0
2006-01-19 09:40:00,62.01,62.28,61.99,62.28,31700.0,37.9601,38.1254,37.9478,38.1254,31700.0
2006-01-19 09:45:00,62.27,62.4,62.18,62.4,27400.0,38.1192,38.1988,38.0642,38.1988,27400.0
2006-01-19 09:50:00,62.38,62.44,62.19,62.31,25300.0,38.1866,38.2233,38.0703,38.1437,25300.0
2006-01-19 09:55:00,62.28,62.36,62.18,62.36,33700.0,38.1254,38.1743,38.0642,38.1743,33700.0
2006-01-19 10:00:00,62.36,62.47,62.22,62.3,21500.0,38.1743,38.2417,38.0886,38.1376,21500.0
2006-01-19 10:05:00,62.26,62.41,62.19,62.3,24300.0,38.1131,38.2049,38.0703,38.1376,24300.0
2006-01-19 10:10:00,62.27,62.32,62.07,62.12,26000.0,38.1192,38.1499,37.9968,38.0274,26000.0
2006-01-19 10:15:00,62.16,62.22,62.07,62.17,39300.0,38.0519,38.0886,37.9968,38.058,39300.0
2006-01-19 10:20:00,62.12,62.16,62.08,62.09,9400.0,38.0274,38.0519,38.0029,38.0091,9400.0
2006-01-19 10:25:00,62.09,62.15,62.08,62.1,16100.0,38.0091,38.0458,38.0029,38.0152,16100.0
2006-01-19 10:30:00,62.12,62.24,62.06,62.07,33500.0,38.0274,38.1009,37.9907,37.9968,33500.0
2006-01-19 10:35:00,62.07,62.11,62.02,62.03,23000.0,37.9968,38.0213,37.9662,37.9723,23000.0
2006-01-19 10:40:00,62.03,62.05,62.01,62.03,24400.0,37.9723,37.9846,37.9601,37.9723,24400.0
2006-01-19 10:45:00,62.03,62.11,62.02,62.02,27600.0,37.9723,38.0213,37.9662,37.9662,27600.0
2006-01-19 10:50:00,62.02,62.12,62.02,62.04,25600.0,37.9662,38.0274,37.9662,37.9784,25600.0
2006-01-19 10:55:00,62.04,62.05,62.0,62.05,44400.0,37.9784,37.9846,37.954,37.9846,44400.0
2006-01-19 11:00:00,62.04,62.05,62.0,62.04,17600.0,37.9784,37.9846,37.954,37.9784,17600.0
2006-01-19 11:05:00,62.04,62.09,62.01,62.03,14500.0,37.9784,38.0091,37.9601,37.9723,14500.0
2006-01-19 11:10:00,62.03,62.05,62.01,62.02,12800.0,37.9723,37.9846,37.9601,37.9662,12800.0
2006-01-19 11:15:00,62.02,62.02,61.96,62.0,52900.0,37.9662,37.9662,37.9295,37.954,52900.0
2006-01-19 11:20:00,61.99,62.0,61.95,61.99,13200.0,37.9478,37.954,37.9234,37.9478,13200.0
2006-01-19 11:25:00,61.99,62.06,61.96,62.04,29600.0,37.9478,37.9907,37.9295,37.9784,29600.0
2006-01-19 11:30:00,62.04,62.1,62.0,62.08,15300.0,37.9784,38.0152,37.954,38.0029,15300.0
2006-01-19 11:35:00,62.08,62.1,62.06,62.06,22900.0,38.0029,38.0152,37.9907,37.9907,22900.0
2006-01-19 11:40:00,62.06,62.08,62.02,62.04,24100.0,37.9907,38.0029,37.9662,37.9784,24100.0
2006-01-19 11:45:00,62.04,62.19,62.03,62.18,73900.0,37.9784,38.0703,37.9723,38.0642,73900.0
2006-01-19 11:50:00,62.18,62.28,62.14,62.19,28400.0,38.0642,38.1254,38.0397,38.0703,28400.0
2006-01-19 11:55:00,62.23,62.24,62.18,62.19,18200.0,38.0948,38.1009,38.0642,38.0703,18200.0
2006-01-19 12:00:00,62.18,62.23,62.11,62.23,39200.0,38.0642,38.0948,38.0213,38.0948,39200.0
2006-01-19 12:05:00,62.22,62.25,62.2,62.24,55000.0,38.0886,38.107,38.0764,38.1009,55000.0
2006-01-19 12:10:00,62.24,62.24,62.16,62.17,7900.0,38.1009,38.1009,38.0519,38.058,7900.0
2006-01-19 12:15:00,62.18,62.27,62.16,62.26,71000.0,38.0642,38.1192,38.0519,38.1131,71000.0
2006-01-19 12:20:00,62.27,62.34,62.25,62.31,9900.0,38.1192,38.1621,38.107,38.1437,9900.0
2006-01-19 12:25:00,62.32,62.41,62.3,62.41,14400.0,38.1499,38.2049,38.1376,38.2049,14400.0
2006-01-19 12:30:00,62.41,62.42,62.37,62.38,13700.0,38.2049,38.2111,38.1805,38.1866,13700.0
2006-01-19 12:35:00,62.38,62.38,62.32,62.36,15500.0,38.1866,38.1866,38.1499,38.1743,15500.0
2006-01-19 12:40:00,62.37,62.47,62.37,62.46,31900.0,38.1805,38.2417,38.1805,38.2356,31900.0
2006-01-19 12:45:00,62.46,62.48,62.43,62.48,13000.0,38.2356,38.2478,38.2172,38.2478,13000.0
2006-01-19 12:50:00,62.48,62.65,62.47,62.65,23900.0,38.2478,38.3519,38.2417,38.3519,23900.0
2006-01-19 12:55:00,62.66,62.66,62.55,62.56,12200.0,38.358,38.358,38.2907,38.2968,12200.0
2006-01-19 13:00:00,62.56,62.71,62.52,62.67,17300.0,38.2968,38.3886,38.2723,38.3641,17300.0
2006-01-19 13:05:00,62.67,62.85,62.66,62.81,55900.0,38.3641,38.4743,38.358,38.4498,55900.0
2006-01-19 13:10:00,62.8,62.86,62.78,62.86,19300.0,38.4437,38.4804,38.4314,38.4804,19300.0
2006-01-19 13:15:00,62.88,62.88,62.77,62.84,26300.0,38.4927,38.4927,38.4253,38.4682,26300.0
2006-01-19 13:20:00,62.81,62.89,62.79,62.89,31100.0,38.4498,38.4988,38.4376,38.4988,31100.0
2006-01-19 13:25:00,62.86,62.89,62.8,62.83,15100.0,38.4804,38.4988,38.4437,38.4621,15100.0
2006-01-19 13:30:00,62.84,62.86,62.83,62.86,7700.0,38.4682,38.4804,38.4621,38.4804,7700.0
2006-01-19 13:35:00,62.85,62.88,62.81,62.84,13900.0,38.4743,38.4927,38.4498,38.4682,13900.0
2006-01-19 13:40:00,62.84,62.93,62.83,62.92,30800.0,38.4682,38.5233,38.4621,38.5172,30800.0
2006-01-19 13:45:00,62.92,63.0,62.92,62.97,22200.0,38.5172,38.5661,38.5172,38.5478,22200.0
2006-01-19 13:50:00,62.97,62.98,62.92,62.94,12000.0,38.5478,38.5539,38.5172,38.5294,12000.0
2006-01-19 13:55:00,62.95,62.95,62.87,62.87,21600.0,38.5355,38.5355,38.4865,38.4865,21600.0
2006-01-19 14:00:00,62.87,62.89,62.85,62.85,24400.0,38.4865,38.4988,38.4743,38.4743,24400.0
2006-01-19 14:05:00,62.84,62.84,62.72,62.75,31000.0,38.4682,38.4682,38.3947,38.4131,31000.0
2006-01-19 14:10:00,62.76,62.78,62.75,62.76,8500.0,38.4192,38.4314,38.4131,38.4192,8500.0
2006-01-19 14:15:00,62.76,62.83,62.75,62.81,24300.0,38.4192,38.4621,38.4131,38.4498,24300.0
2006-01-19 14:20:00,62.81,62.81,62.67,62.67,18400.0,38.4498,38.4498,38.3641,38.3641,18400.0
2006-01-19 14:25:00,62.66,62.69,62.62,62.64,17600.0,38.358,38.3764,38.3335,38.3457,17600.0
2006-01-19 14:30:00,62.64,62.64,62.54,62.56,22100.0,38.3457,38.3457,38.2845,38.2968,22100.0
2006-01-19 14:35:00,62.56,62.62,62.56,62.62,18300.0,38.2968,38.3335,38.2968,38.3335,18300.0
2006-01-19 14:40:00,62.62,62.62,62.51,62.51,27800.0,38.3335,38.3335,38.2662,38.2662,27800.0
2006-01-19 14:45:00,62.51,62.51,62.32,62.42,72200.0,38.2662,38.2662,38.1499,38.2111,72200.0
2006-01-19 14:50:00,62.43,62.52,62.43,62.48,26300.0,38.2172,38.2723,38.2172,38.2478,26300.0
2006-01-19 14:55:00,62.49,62.67,62.49,62.56,31400.0,38.2539,38.3641,38.2539,38.2968,31400.0
2006-01-19 15:00:00,62.56,62.6,62.5,62.51,29600.0,38.2968,38.3213,38.26,38.2662,29600.0
2006-01-19 15:05:00,62.5,62.51,62.39,62.42,47900.0,38.26,38.2662,38.1927,38.2111,47900.0
2006-01-19 15:10:00,62.42,62.53,62.35,62.53,30300.0,38.2111,38.2784,38.1682,38.2784,30300.0
2006-01-19 15:15:00,62.53,62.53,62.44,62.5,18800.0,38.2784,38.2784,38.2233,38.26,18800.0
2006-01-19 15:20:00,62.51,62.56,62.47,62.55,43900.0,38.2662,38.2968,38.2417,38.2907,43900.0
2006-01-19 15:25:00,62.53,62.57,62.52,62.52,19300.0,38.2784,38.3029,38.2723,38.2723,19300.0
2006-01-19 15:30:00,62.53,62.55,62.5,62.5,35700.0,38.2784,38.2907,38.26,38.26,35700.0
2006-01-19 15:35:00,62.51,62.6,62.5,62.59,36000.0,38.2662,38.3213,38.26,38.3151,36000.0
2006-01-19 15:40:00,62.59,62.63,62.56,62.6,35100.0,38.3151,38.3396,38.2968,38.3213,35100.0
2006-01-19 15:45:00,62.6,62.61,62.53,62.53,35900.0,38.3213,38.3274,38.2784,38.2784,35900.0
2006-01-19 15:50:00,62.53,62.54,62.5,62.5,41300.0,38.2784,38.2845,38.26,38.26,41300.0
2006-01-19 15:55:00,62.51,62.51,62.44,62.44,82400.0,38.2662,38.2662,38.2233,38.2233,82400.0
2006-01-20 09:30:00,62.51,62.51,62.34,62.38,453200.0,38.2662,38.2662,38.1621,38.1866,453200.0
2006-01-20 09:35:00,62.37,62.37,62.09,62.09,35200.0,38.1805,38.1805,38.0091,38.0091,35200.0
2006-01-20 09:40:00,62.13,62.28,62.09,62.24,64600.0,38.0335,38.1254,38.0091,38.1009,64600.0
2006-01-20 09:45:00,62.22,62.23,61.98,62.0,90000.0,38.0886,38.0948,37.9417,37.954,90000.0
2006-01-20 09:50:00,62.0,62.01,61.82,61.82,52700.0,37.954,37.9601,37.8438,37.8438,52700.0
2006-01-20 09:55:00,61.84,61.92,61.8,61.8,68900.0,37.856,37.905,37.8315,37.8315,68900.0
2006-01-20 10:00:00,61.8,61.8,61.5,61.7,61600.0,37.8315,37.8315,37.6479,37.7703,61600.0
2006-01-20 10:05:00,61.7,61.76,61.62,61.76,26500.0,37.7703,37.807,37.7213,37.807,26500.0
2006-01-20 10:10:00,61.78,61.8,61.55,61.56,34000.0,37.8193,37.8315,37.6785,37.6846,34000.0
2006-01-20 10:15:00,61.54,61.75,61.52,61.68,44500.0,37.6724,37.8009,37.6601,37.7581,44500.0
2006-01-20 10:20:00,61.64,61.8,61.63,61.8,45100.0,37.7336,37.8315,37.7275,37.8315,45100.0
2006-01-20 10:25:00,61.79,61.81,61.7,61.7,88700.0,37.8254,37.8377,37.7703,37.7703,88700.0
2006-01-20 10:30:00,61.71,61.71,61.64,61.67,89100.0,37.7764,37.7764,37.7336,37.7519,89100.0
2006-01-20 10:35:00,61.67,61.68,61.62,61.63,52900.0,37.7519,37.7581,37.7213,37.7275,52900.0
2006-01-20 10:40:00,61.64,61.65,61.55,61.55,30500.0,37.7336,37.7397,37.6785,37.6785,30500.0
2006-01-20 10:45:00,61.55,61.7,61.54,61.62,44600.0,37.6785,37.7703,37.6724,37.7213,44600.0
2006-01-20 10:50:00,61.61,61.61,61.36,61.49,66400.0,37.7152,37.7152,37.5622,37.6418,66400.0
2006-01-20 10:55:00,61.5,61.54,61.41,61.41,65700.0,37.6479,37.6724,37.5928,37.5928,65700.0
2006-01-20 11:00:00,61.41,61.52,61.35,61.5,46500.0,37.5928,37.6601,37.5561,37.6479,46500.0
2006-01-20 11:05:00,61.49,61.49,61.37,61.41,32600.0,37.6418,37.6418,37.5683,37.5928,32600.0
2006-01-20 11:10:00,61.42,61.45,61.34,61.45,43800.0,37.5989,37.6173,37.5499,37.6173,43800.0
2006-01-20 11:15:00,61.44,61.45,61.35,61.37,68900.0,37.6112,37.6173,37.5561,37.5683,68900.0
2006-01-20 11:20:00,61.35,61.41,61.25,61.39,88500.0,37.5561,37.5928,37.4948,37.5805,88500.0
2006-01-20 11:25:00,61.39,61.55,61.38,61.51,24500.0,37.5805,37.6785,37.5744,37.654,24500.0
2006-01-20 11:30:00,61.51,61.51,61.38,61.39,48300.0,37.654,37.654,37.5744,37.5805,48300.0
2006-01-20 11:35:00,61.39,61.45,61.27,61.42,55700.0,37.5805,37.6173,37.5071,37.5989,55700.0
2006-01-20 11:40:00,61.4,61.41,61.26,61.36,37900.0,37.5867,37.5928,37.501,37.5622,37900.0
2006-01-20 11:45:00,61.36,61.44,61.25,61.26,55400.0,37.5622,37.6112,37.4948,37.501,55400.0
2006-01-20 11:50:00,61.26,61.31,61.2,61.2,108400.0,37.501,37.5316,37.4642,37.4642,108400.0
2006-01-20 11:55:00,61.2,61.24,61.15,61.18,43500.0,37.4642,37.4887,37.4336,37.452,43500.0
2006-01-20 12:00:00,61.18,61.28,61.18,61.23,28000.0,37.452,37.5132,37.452,37.4826,28000.0
2006-01-20 12:05:00,61.23,61.29,61.16,61.23,27400.0,37.4826,37.5193,37.4397,37.4826,27400.0
2006-01-20 12:10:00,61.21,61.23,61.07,61.12,56100.0,37.4704,37.4826,37.3847,37.4153,56100.0
2006-01-20 12:15:00,61.14,61.2,61.09,61.17,10100.0,37.4275,37.4642,37.3969,37.4459,10100.0
2006-01-20 12:20:00,61.17,61.32,61.17,61.29,29100.0,37.4459,37.5377,37.4459,37.5193,29100.0
2006-01-20 12:25:00,61.34,61.35,61.27,61.35,16000.0,37.5499,37.5561,37.5071,37.5561,16000.0
2006-01-20 12:30:00,61.35,61.35,61.27,61.29,17100.0,37.5561,37.5561,37.5071,37.5193,17100.0
2006-01-20 12:35:00,61.29,61.3,61.24,61.25,25200.0,37.5193,37.5255,37.4887,37.4948,25200.0
2006-01-20 12:40:00,61.25,61.25,61.08,61.08,25500.0,37.4948,37.4948,37.3908,37.3908,25500.0
2006-01-20 12:45:00,61.08,61.09,60.99,61.04,79300.0,37.3908,37.3969,37.3357,37.3663,79300.0
2006-01-20 12:50:00,61.03,61.1,61.02,61.1,25300.0,37.3602,37.403,37.354,37.403,25300.0
2006-01-20 12:55:00,61.09,61.12,61.0,61.11,46100.0,37.3969,37.4153,37.3418,37.4091,46100.0
2006-01-20 13:00:00,61.14,61.15,60.95,60.95,23200.0,37.4275,37.4336,37.3112,37.3112,23200.0
2006-01-20 13:05:00,60.96,61.08,60.93,60.95,29700.0,37.3173,37.3908,37.299,37.3112,29700.0
2006-01-20 13:10:00,60.95,61.04,60.9,61.02,33200.0,37.3112,37.3663,37.2806,37.354,33200.0
2006-01-20 13:15:00,61.02,61.04,60.86,60.87,28300.0,37.354,37.3663,37.2561,37.2622,28300.0
2006-01-20 13:20:00,60.91,60.91,60.79,60.85,46400.0,37.2867,37.2867,37.2132,37.25,46400.0
2006-01-20 13:25:00,60.85,60.93,60.85,60.9,63500.0,37.25,37.299,37.25,37.2806,63500.0
2006-01-20 13:30:00,60.92,60.93,60.76,60.9,51600.0,37.2928,37.299,37.1949,37.2806,51600.0
2006-01-20 13:35:00,60.89,61.0,60.86,60.98,8700.0,37.2745,37.3418,37.2561,37.3296,8700.0
2006-01-20 13:40:00,60.98,60.98,60.9,60.95,25800.0,37.3296,37.3296,37.2806,37.3112,25800.0
2006-01-20 13:45:00,60.95,60.98,60.84,60.86,25600.0,37.3112,37.3296,37.2439,37.2561,25600.0
2006-01-20 13:50:00,60.89,60.89,60.81,60.81,19000.0,37.2745,37.2745,37.2255,37.2255,19000.0
2006-01-20 13:55:00,60.81,60.82,60.67,60.71,63400.0,37.2255,37.2316,37.1398,37.1643,63400.0
2006-01-20 14:00:00,60.68,60.71,60.63,60.7,24800.0,37.1459,37.1643,37.1153,37.1582,24800.0
2006-01-20 14:05:00,60.7,60.81,60.7,60.8,39200.0,37.1582,37.2255,37.1582,37.2194,39200.0
2006-01-20 14:10:00,60.8,60.91,60.73,60.91,30000.0,37.2194,37.2867,37.1765,37.2867,30000.0
2006-01-20 14:15:00,60.91,60.96,60.83,60.85,34400.0,37.2867,37.3173,37.2377,37.25,34400.0
2006-01-20 14:20:00,60.85,60.95,60.8,60.93,55800.0,37.25,37.3112,37.2194,37.299,55800.0
2006-01-20 14:25:00,60.93,61.01,60.93,61.0,40900.0,37.299,37.3479,37.299,37.3418,40900.0
2006-01-20 14:30:00,61.0,61.0,60.94,60.96,54100.0,37.3418,37.3418,37.3051,37.3173,54100.0
2006-01-20 14:35:00,60.95,60.97,60.9,60.93,15100.0,37.3112,37.3234,37.2806,37.299,15100.0
2006-01-20 14:40:00,60.93,60.97,60.86,60.92,31400.0,37.299,37.3234,37.2561,37.2928,31400.0
2006-01-20 14:45:00,60.93,61.0,60.93,61.0,66500.0,37.299,37.3418,37.299,37.3418,66500.0
2006-01-20 14:50:00,61.01,61.01,60.82,60.89,36000.0,37.3479,37.3479,37.2316,37.2745,36000.0
2006-01-20 14:55:00,60.89,60.89,60.75,60.8,24900.0,37.2745,37.2745,37.1888,37.2194,24900.0
2006-01-20 15:00:00,60.81,60.94,60.79,60.85,35700.0,37.2255,37.3051,37.2132,37.25,35700.0
2006-01-20 15:05:00,60.86,60.95,60.84,60.94,30600.0,37.2561,37.3112,37.2439,37.3051,30600.0
2006-01-20 15:10:00,60.95,60.97,60.81,60.87,50700.0,37.3112,37.3234,37.2255,37.2622,50700.0
2006-01-20 15:15:00,60.87,60.87,60.76,60.8,83000.0,37.2622,37.2622,37.1949,37.2194,83000.0
2006-01-20 15:20:00,60.8,60.87,60.74,60.74,40200.0,37.2194,37.2622,37.1826,37.1826,40200.0
2006-01-20 15:25:00,60.7,60.8,60.66,60.74,54100.0,37.1582,37.2194,37.1337,37.1826,54100.0
2006-01-20 15:30:00,60.71,60.83,60.66,60.67,61000.0,37.1643,37.2377,37.1337,37.1398,61000.0
2006-01-20 15:35:00,60.7,60.78,60.66,60.71,53800.0,37.1582,37.2071,37.1337,37.1643,53800.0
2006-01-20 15:40:00,60.7,60.72,60.58,60.6,92500.0,37.1582,37.1704,37.0847,37.0969,92500.0
2006-01-20 15:45:00,60.59,60.67,60.48,60.65,164700.0,37.0908,37.1398,37.0235,37.1275,164700.0
2006-01-20 15:50:00,60.64,60.87,60.64,60.81,80500.0,37.1214,37.2622,37.1214,37.2255,80500.0
2006-01-20 15:55:00,60.81,60.82,60.76,60.82,132000.0,37.2255,37.2316,37.1949,37.2316,132000.0
2006-01-23 09:30:00,60.75,60.76,60.61,60.64,86600.0,37.1888,37.1949,37.1031,37.1214,86600.0
2006-01-23 09:35:00,60.64,60.64,60.26,60.35,85100.0,37.1214,37.1214,36.8888,36.9439,85100.0
2006-01-23 09:40:00,60.34,60.54,60.34,60.5,39700.0,36.9378,37.0602,36.9378,37.0357,39700.0
2006-01-23 09:45:00,60.51,60.52,60.31,60.49,53400.0,37.0418,37.048,36.9194,37.0296,53400.0
2006-01-23 09:50:00,60.54,60.64,60.51,60.64,27000.0,37.0602,37.1214,37.0418,37.1214,27000.0
2006-01-23 09:55:00,60.63,60.64,60.5,60.5,37500.0,37.1153,37.1214,37.0357,37.0357,37500.0
2006-01-23 10:00:00,60.49,60.52,60.37,60.42,63500.0,37.0296,37.048,36.9561,36.9867,63500.0
2006-01-23 10:05:00,60.41,60.5,60.38,60.5,35400.0,36.9806,37.0357,36.9623,37.0357,35400.0
2006-01-23 10:10:00,60.5,60.63,60.5,60.52,37300.0,37.0357,37.1153,37.0357,37.048,37300.0
2006-01-23 10:15:00,60.51,60.54,60.31,60.36,32800.0,37.0418,37.0602,36.9194,36.95,32800.0
2006-01-23 10:20:00,60.36,60.47,60.32,60.42,45300.0,36.95,37.0174,36.9255,36.9867,45300.0
2006-01-23 10:25:00,60.39,60.64,60.39,60.56,66700.0,36.9684,37.1214,36.9684,37.0725,66700.0
2006-01-23 10:30:00,60.57,60.58,60.36,60.36,88600.0,37.0786,37.0847,36.95,36.95,88600.0
2006-01-23 10:35:00,60.37,60.5,60.37,60.48,31200.0,36.9561,37.0357,36.9561,37.0235,31200.0
2006-01-23 10:40:00,60.46,60.5,60.39,60.5,31700.0,37.0112,37.0357,36.9684,37.0357,31700.0
2006-01-23 10:45:00,60.5,60.59,60.49,60.52,29500.0,37.0357,37.0908,37.0296,37.048,29500.0
2006-01-23 10:50:00,60.53,60.56,60.52,60.56,26600.0,37.0541,37.0725,37.048,37.0725,26600.0
2006-01-23 10:55:00,60.56,60.62,60.53,60.6,34800.0,37.0725,37.1092,37.0541,37.0969,34800.0
2006-01-23 11:00:00,60.6,60.65,60.59,60.6,28200.0,37.0969,37.1275,37.0908,37.0969,28200.0
2006-01-23 11:05:00,60.61,60.73,60.6,60.68,30500.0,37.1031,37.1765,37.0969,37.1459,30500.0
2006-01-23 11:10:00,60.66,60.76,60.64,60.74,45700.0,37.1337,37.1949,37.1214,37.1826,45700.0
2006-01-23 11:15:00,60.74,60.77,60.7,60.75,16900.0,37.1826,37.201,37.1582,37.1888,16900.0
2006-01-23 11:20:00,60.75,60.75,60.7,60.74,16000.0,37.1888,37.1888,37.1582,37.1826,16000.0
2006-01-23 11:25:00,60.74,60.78,60.72,60.78,19700.0,37.1826,37.2071,37.1704,37.2071,19700.0
2006-01-23 11:30:00,60.73,60.98,60.73,60.98,71100.0,37.1765,37.3296,37.1765,37.3296,71100.0
2006-01-23 11:35:00,60.98,61.09,60.96,61.05,38800.0,37.3296,37.3969,37.3173,37.3724,38800.0
2006-01-23 11:40:00,61.05,61.2,61.05,61.15,29200.0,37.3724,37.4642,37.3724,37.4336,29200.0
2006-01-23 11:45:00,61.16,61.19,61.09,61.13,17900.0,37.4397,37.4581,37.3969,37.4214,17900.0
2006-01-23 11:50:00,61.11,61.15,61.05,61.11,21000.0,37.4091,37.4336,37.3724,37.4091,21000.0
2006-01-23 11:55:00,61.11,61.11,61.02,61.05,19900.0,37.4091,37.4091,37.354,37.3724,19900.0
2006-01-23 12:00:00,61.06,61.1,60.91,60.97,31600.0,37.3785,37.403,37.2867,37.3234,31600.0
2006-01-23 12:05:00,60.95,60.99,60.91,60.93,15200.0,37.3112,37.3357,37.2867,37.299,15200.0
2006-01-23 12:10:00,60.93,60.96,60.87,60.96,30600.0,37.299,37.3173,37.2622,37.3173,30600.0
2006-01-23 12:15:00,60.96,60.96,60.83,60.86,21300.0,37.3173,37.3173,37.2377,37.2561,21300.0
2006-01-23 12:20:00,60.85,60.86,60.8,60.8,16600.0,37.25,37.2561,37.2194,37.2194,16600.0
2006-01-23 12:25:00,60.79,60.85,60.78,60.84,27500.0,37.2132,37.25,37.2071,37.2439,27500.0
2006-01-23 12:30:00,60.83,60.93,60.83,60.93,17800.0,37.2377,37.299,37.2377,37.299,17800.0
2006-01-23 12:35:00,60.96,60.96,60.83,60.87,17200.0,37.3173,37.3173,37.2377,37.2622,17200.0
2006-01-23 12:40:00,60.87,60.88,60.68,60.7,56500.0,37.2622,37.2683,37.1459,37.1582,56500.0
2006-01-23 12:45:00,60.7,60.7,60.52,60.53,48800.0,37.1582,37.1582,37.048,37.0541,48800.0
2006-01-23 12:50:00,60.53,60.74,60.51,60.7,21700.0,37.0541,37.1826,37.0418,37.1582,21700.0
2006-01-23 12:55:00,60.73,60.76,60.66,60.66,13900.0,37.1765,37.1949,37.1337,37.1337,13900.0
2006-01-23 13:00:00,60.64,60.8,60.64,60.8,13400.0,37.1214,37.2194,37.1214,37.2194,13400.0
2006-01-23 13:05:00,60.83,60.86,60.8,60.85,10600.0,37.2377,37.2561,37.2194,37.25,10600.0
2006-01-23 13:10:00,60.85,60.94,60.85,60.92,12600.0,37.25,37.3051,37.25,37.2928,12600.0
2006-01-23 13:15:00,60.92,60.96,60.89,60.93,12300.0,37.2928,37.3173,37.2745,37.299,12300.0
2006-01-23 13:20:00,60.92,61.06,60.92,61.04,22700.0,37.2928,37.3785,37.2928,37.3663,22700.0
2006-01-23 13:25:00,61.04,61.2,61.04,61.2,23100.0,37.3663,37.4642,37.3663,37.4642,23100.0
2006-01-23 13:30:00,61.2,61.3,61.2,61.29,11300.0,37.4642,37.5255,37.4642,37.5193,11300.0
2006-01-23 13:35:00,61.29,61.29,61.11,61.11,14100.0,37.5193,37.5193,37.4091,37.4091,14100.0
2006-01-23 13:40:00,61.06,61.07,61.01,61.04,16500.0,37.3785,37.3847,37.3479,37.3663,16500.0
2006-01-23 13:45:00,61.04,61.18,61.03,61.13,20400.0,37.3663,37.452,37.3602,37.4214,20400.0
2006-01-23 13:50:00,61.12,61.12,60.97,61.01,25000.0,37.4153,37.4153,37.3234,37.3479,25000.0
2006-01-23 13:55:00,61.03,61.05,60.91,61.0,21300.0,37.3602,37.3724,37.2867,37.3418,21300.0
2006-01-23 14:00:00,60.98,61.1,60.95,61.1,14100.0,37.3296,37.403,37.3112,37.403,14100.0
2006-01-23 14:05:00,61.1,61.13,61.05,61.09,12100.0,37.403,37.4214,37.3724,37.3969,12100.0
2006-01-23 14:10:00,61.07,61.07,60.87,60.9,31600.0,37.3847,37.3847,37.2622,37.2806,31600.0
2006-01-23 14:15:00,60.9,60.91,60.79,60.9,19600.0,37.2806,37.2867,37.2132,37.2806,19600.0
2006-01-23 14:20:00,60.86,60.99,60.86,60.99,16200.0,37.2561,37.3357,37.2561,37.3357,16200.0
2006-01-23 14:25:00,60.99,60.99,60.82,60.92,17900.0,37.3357,37.3357,37.2316,37.2928,17900.0
2006-01-23 14:30:00,60.91,61.0,60.89,61.0,14100.0,37.2867,37.3418,37.2745,37.3418,14100.0
2006-01-23 14:35:00,60.98,60.98,60.8,60.9,43900.0,37.3296,37.3296,37.2194,37.2806,43900.0
2006-01-23 14:40:00,60.9,61.0,60.89,61.0,5400.0,37.2806,37.3418,37.2745,37.3418,5400.0
2006-01-23 14:45:00,61.0,61.05,60.96,61.02,10800.0,37.3418,37.3724,37.3173,37.354,10800.0
2006-01-23 14:50:00,61.01,61.15,60.98,60.98,35800.0,37.3479,37.4336,37.3296,37.3296,35800.0
2006-01-23 14:55:00,60.99,61.17,60.97,61.17,27300.0,37.3357,37.4459,37.3234,37.4459,27300.0
2006-01-23 15:00:00,61.19,61.24,61.17,61.24,27600.0,37.4581,37.4887,37.4459,37.4887,27600.0
2006-01-23 15:05:00,61.24,61.32,61.22,61.26,19000.0,37.4887,37.5377,37.4765,37.501,19000.0
2006-01-23 15:10:00,61.25,61.28,61.15,61.17,34100.0,37.4948,37.5132,37.4336,37.4459,34100.0
2006-01-23 15:15:00,61.2,61.35,61.18,61.34,23400.0,37.4642,37.5561,37.452,37.5499,23400.0
2006-01-23 15:20:00,61.37,61.44,61.31,61.33,33200.0,37.5683,37.6112,37.5316,37.5438,33200.0
2006-01-23 15:25:00,61.32,61.34,61.25,61.27,33700.0,37.5377,37.5499,37.4948,37.5071,33700.0
2006-01-23 15:30:00,61.3,61.34,61.25,61.29,14400.0,37.5255,37.5499,37.4948,37.5193,14400.0
2006-01-23 15:35:00,61.28,61.29,61.25,61.26,25700.0,37.5132,37.5193,37.4948,37.501,25700.0
2006-01-23 15:40:00,61.26,61.26,61.0,61.02,58300.0,37.501,37.501,37.3418,37.354,58300.0
2006-01-23 15:45:00,61.02,61.19,61.02,61.13,52100.0,37.354,37.4581,37.354,37.4214,52100.0
2006-01-23 15:50:00,61.13,61.13,60.9,61.02,48900.0,37.4214,37.4214,37.2806,37.354,48900.0
2006-01-23 15:55:00,61.01,61.03,60.93,61.0,83700.0,37.3479,37.3602,37.299,37.3418,83700.0
2006-01-24 09:30:00,60.79,61.13,60.75,61.13,140700.0,37.2132,37.4214,37.1888,37.4214,140700.0
2006-01-24 09:35:00,61.13,61.6,61.12,61.57,63900.0,37.4214,37.7091,37.4153,37.6907,63900.0
2006-01-24 09:40:00,61.57,61.7,61.46,61.65,55500.0,37.6907,37.7703,37.6234,37.7397,55500.0
2006-01-24 09:45:00,61.65,61.7,61.6,61.66,48600.0,37.7397,37.7703,37.7091,37.7458,48600.0
2006-01-24 09:50:00,61.66,61.8,61.64,61.75,36800.0,37.7458,37.8315,37.7336,37.8009,36800.0
2006-01-24 09:55:00,61.72,61.8,61.62,61.66,32200.0,37.7826,37.8315,37.7213,37.7458,32200.0
2006-01-24 10:00:00,61.66,61.7,61.62,61.68,29900.0,37.7458,37.7703,37.7213,37.7581,29900.0
2006-01-24 10:05:00,61.66,61.68,61.6,61.63,25200.0,37.7458,37.7581,37.7091,37.7275,25200.0
2006-01-24 10:10:00,61.62,61.7,61.61,61.68,25300.0,37.7213,37.7703,37.7152,37.7581,25300.0
2006-01-24 10:15:00,61.68,61.74,61.64,61.74,50600.0,37.7581,37.7948,37.7336,37.7948,50600.0
2006-01-24 10:20:00,61.74,61.86,61.64,61.64,60700.0,37.7948,37.8683,37.7336,37.7336,60700.0
2006-01-24 10:25:00,61.61,61.65,61.57,61.62,96000.0,37.7152,37.7397,37.6907,37.7213,96000.0
2006-01-24 10:30:00,61.65,61.65,61.52,61.54,30000.0,37.7397,37.7397,37.6601,37.6724,30000.0
2006-01-24 10:35:00,61.54,61.59,61.52,61.54,33100.0,37.6724,37.703,37.6601,37.6724,33100.0
2006-01-24 10:40:00,61.52,61.65,61.49,61.6,88900.0,37.6601,37.7397,37.6418,37.7091,88900.0
2006-01-24 10:45:00,61.61,61.61,61.47,61.47,23500.0,37.7152,37.7152,37.6295,37.6295,23500.0
2006-01-24 10:50:00,61.47,61.59,61.3,61.33,42100.0,37.6295,37.703,37.5255,37.5438,42100.0
2006-01-24 10:55:00,61.27,61.42,61.21,61.28,66100.0,37.5071,37.5989,37.4704,37.5132,66100.0
2006-01-24 11:00:00,61.26,61.3,61.1,61.11,52800.0,37.501,37.5255,37.403,37.4091,52800.0
2006-01-24 11:05:00,61.11,61.27,61.09,61.17,48200.0,37.4091,37.5071,37.3969,37.4459,48200.0
2006-01-24 11:10:00,61.17,61.21,61.01,61.05,73600.0,37.4459,37.4704,37.3479,37.3724,73600.0
2006-01-24 11:15:00,61.05,61.12,61.0,61.12,23000.0,37.3724,37.4153,37.3418,37.4153,23000.0
2006-01-24 11:20:00,61.12,61.26,61.11,61.25,45400.0,37.4153,37.501,37.4091,37.4948,45400.0
2006-01-24 11:25:00,61.23,61.32,61.23,61.28,44900.0,37.4826,37.5377,37.4826,37.5132,44900.0
2006-01-24 11:30:00,61.28,61.33,61.24,61.26,22700.0,37.5132,37.5438,37.4887,37.501,22700.0
2006-01-24 11:35:00,61.29,61.3,61.24,61.27,12500.0,37.5193,37.5255,37.4887,37.5071,12500.0
2006-01-24 11:40:00,61.28,61.32,61.19,61.31,28600.0,37.5132,37.5377,37.4581,37.5316,28600.0
2006-01-24 11:45:00,61.32,61.39,61.3,61.35,20100.0,37.5377,37.5805,37.5255,37.5561,20100.0
2006-01-24 11:50:00,61.35,61.36,61.28,61.29,27900.0,37.5561,37.5622,37.5132,37.5193,27900.0
2006-01-24 11:55:00,61.29,61.3,61.15,61.19,19500.0,37.5193,37.5255,37.4336,37.4581,19500.0
2006-01-24 12:00:00,61.18,61.21,61.16,61.18,33700.0,37.452,37.4704,37.4397,37.452,33700.0
2006-01-24 12:05:00,61.18,61.24,61.15,61.23,36200.0,37.452,37.4887,37.4336,37.4826,36200.0
2006-01-24 12:10:00,61.23,61.29,61.17,61.19,24800.0,37.4826,37.5193,37.4459,37.4581,24800.0
2006-01-24 12:15:00,61.19,61.19,61.0,61.02,39100.0,37.4581,37.4581,37.3418,37.354,39100.0
2006-01-24 12:20:00,61.02,61.08,60.94,61.07,38700.0,37.354,37.3908,37.3051,37.3847,38700.0
2006-01-24 12:25:00,61.07,61.07,61.0,61.01,17500.0,37.3847,37.3847,37.3418,37.3479,17500.0
2006-01-24 12:30:00,61.01,61.01,60.97,61.01,29200.0,37.3479,37.3479,37.3234,37.3479,29200.0
2006-01-24 12:35:00,61.01,61.07,60.99,61.06,21900.0,37.3479,37.3847,37.3357,37.3785,21900.0
2006-01-24 12:40:00,61.06,61.11,61.02,61.11,14100.0,37.3785,37.4091,37.354,37.4091,14100.0
2006-01-24 12:45:00,61.1,61.15,61.06,61.06,19000.0,37.403,37.4336,37.3785,37.3785,19000.0
2006-01-24 12:50:00,61.06,61.29,61.06,61.26,40100.0,37.3785,37.5193,37.3785,37.501,40100.0
2006-01-24 12:55:00,61.25,61.25,61.16,61.18,25900.0,37.4948,37.4948,37.4397,37.452,25900.0
2006-01-24 13:00:00,61.17,61.21,61.12,61.2,17200.0,37.4459,37.4704,37.4153,37.4642,17200.0
2006-01-24 13:05:00,61.21,61.21,61.09,61.12,22800.0,37.4704,37.4704,37.3969,37.4153,22800.0
2006-01-24 13:10:00,61.11,61.23,61.1,61.18,12900.0,37.4091,37.4826,37.403,37.452,12900.0
2006-01-24 13:15:00,61.18,61.25,61.16,61.25,11000.0,37.452,37.4948,37.4397,37.4948,11000.0
2006-01-24 13:20:00,61.25,61.25,61.19,61.19,18500.0,37.4948,37.4948,37.4581,37.4581,18500.0
2006-01-24 13:25:00,61.19,61.2,61.17,61.2,23900.0,37.4581,37.4642,37.4459,37.4642,23900.0
2006-01-24 13:30:00,61.2,61.29,61.19,61.23,27700.0,37.4642,37.5193,37.4581,37.4826,27700.0
2006-01-24 13:35:00,61.23,61.33,61.2,61.29,33900.0,37.4826,37.5438,37.4642,37.5193,33900.0
2006-01-24 13:40:00,61.28,61.3,61.19,61.3,18100.0,37.5132,37.5255,37.4581,37.5255,18100.0
2006-01-24 13:45:00,61.3,61.3,61.18,61.3,15500.0,37.5255,37.5255,37.452,37.5255,15500.0
2006-01-24 13:50:00,61.29,61.34,61.28,61.33,49000.0,37.5193,37.5499,37.5132,37.5438,49000.0
2006-01-24 13:55:00,61.32,61.6,61.29,61.56,51200.0,37.5377,37.7091,37.5193,37.6846,51200.0
2006-01-24 14:00:00,61.54,61.67,61.53,61.66,65200.0,37.6724,37.7519,37.6662,37.7458,65200.0
2006-01-24 14:05:00,61.64,61.75,61.64,61.69,104500.0,37.7336,37.8009,37.7336,37.7642,104500.0
2006-01-24 14:10:00,61.69,61.75,61.65,61.71,54600.0,37.7642,37.8009,37.7397,37.7764,54600.0
2006-01-24 14:15:00,61.7,61.75,61.64,61.67,37900.0,37.7703,37.8009,37.7336,37.7519,37900.0
2006-01-24 14:20:00,61.66,61.7,61.64,61.65,39500.0,37.7458,37.7703,37.7336,37.7397,39500.0
2006-01-24 14:25:00,61.65,61.7,61.54,61.67,47600.0,37.7397,37.7703,37.6724,37.7519,47600.0
2006-01-24 14:30:00,61.66,61.68,61.6,61.64,38200.0,37.7458,37.7581,37.7091,37.7336,38200.0
2006-01-24 14:35:00,61.64,61.7,61.62,61.68,56000.0,37.7336,37.7703,37.7213,37.7581,56000.0
2006-01-24 14:40:00,61.67,61.67,61.6,61.63,33100.0,37.7519,37.7519,37.7091,37.7275,33100.0
2006-01-24 14:45:00,61.63,61.63,61.52,61.58,23000.0,37.7275,37.7275,37.6601,37.6969,23000.0
2006-01-24 14:50:00,61.58,61.67,61.5,61.55,42100.0,37.6969,37.7519,37.6479,37.6785,42100.0
2006-01-24 14:55:00,61.55,61.57,61.5,61.5,23400.0,37.6785,37.6907,37.6479,37.6479,23400.0
2006-01-24 15:00:00,61.5,61.55,61.48,61.51,34200.0,37.6479,37.6785,37.6356,37.654,34200.0
2006-01-24 15:05:00,61.5,61.59,61.37,61.38,46300.0,37.6479,37.703,37.5683,37.5744,46300.0
2006-01-24 15:10:00,61.37,61.41,61.28,61.41,35900.0,37.5683,37.5928,37.5132,37.5928,35900.0
2006-01-24 15:15:00,61.39,61.4,61.31,61.32,37500.0,37.5805,37.5867,37.5316,37.5377,37500.0
2006-01-24 15:20:00,61.35,61.56,61.35,61.53,65400.0,37.5561,37.6846,37.5561,37.6662,65400.0
2006-01-24 15:25:00,61.54,61.55,61.51,61.53,33000.0,37.6724,37.6785,37.654,37.6662,33000.0
2006-01-24 15:30:00,61.53,61.65,61.53,61.53,38700.0,37.6662,37.7397,37.6662,37.6662,38700.0
2006-01-24 15:35:00,61.53,61.64,61.51,61.61,58000.0,37.6662,37.7336,37.654,37.7152,58000.0
2006-01-24 15:40:00,61.6,61.61,61.49,61.52,45000.0,37.7091,37.7152,37.6418,37.6601,45000.0
2006-01-24 15:45:00,61.52,61.53,61.42,61.45,46900.0,37.6601,37.6662,37.5989,37.6173,46900.0
2006-01-24 15:50:00,61.44,61.5,61.44,61.47,50700.0,37.6112,37.6479,37.6112,37.6295,50700.0
2006-01-24 15:55:00,61.46,61.47,61.34,61.4,92300.0,37.6234,37.6295,37.5499,37.5867,92300.0
2006-01-25 09:30:00,61.5,61.66,61.45,61.56,94200.0,37.6479,37.7458,37.6173,37.6846,94200.0
2006-01-25 09:35:00,61.56,61.69,61.35,61.68,61100.0,37.6846,37.7642,37.5561,37.7581,61100.0
2006-01-25 09:40:00,61.67,61.68,61.42,61.49,58400.0,37.7519,37.7581,37.5989,37.6418,58400.0
2006-01-25 09:45:00,61.49,61.62,61.47,61.56,22200.0,37.6418,37.7213,37.6295,37.6846,22200.0
2006-01-25 09:50:00,61.56,61.65,61.47,61.61,65300.0,37.6846,37.7397,37.6295,37.7152,65300.0
2006-01-25 09:55:00,61.61,61.7,61.6,61.67,50700.0,37.7152,37.7703,37.7091,37.7519,50700.0
2006-01-25 10:00:00,61.68,61.77,61.62,61.72,73900.0,37.7581,37.8132,37.7213,37.7826,73900.0
2006-01-25 10:05:00,61.74,61.74,61.69,61.72,49200.0,37.7948,37.7948,37.7642,37.7826,49200.0
2006-01-25 10:10:00,61.72,61.73,61.4,61.45,72100.0,37.7826,37.7887,37.5867,37.6173,72100.0
2006-01-25 10:15:00,61.4,61.65,61.4,61.65,39900.0,37.5867,37.7397,37.5867,37.7397,39900.0
2006-01-25 10:20:00,61.66,61.69,61.19,61.2,53800.0,37.7458,37.7642,37.4581,37.4642,53800.0
2006-01-25 10:25:00,61.15,61.66,61.11,61.64,72800.0,37.4336,37.7458,37.4091,37.7336,72800.0
2006-01-25 10:30:00,61.63,61.64,61.41,61.42,48600.0,37.7275,37.7336,37.5928,37.5989,48600.0
2006-01-25 10:35:00,61.42,61.85,61.42,61.85,77200.0,37.5989,37.8621,37.5989,37.8621,77200.0
2006-01-25 10:40:00,61.85,61.91,61.79,61.81,72000.0,37.8621,37.8989,37.8254,37.8377,72000.0
2006-01-25 10:45:00,61.81,61.91,61.77,61.91,61900.0,37.8377,37.8989,37.8132,37.8989,61900.0
2006-01-25 10:50:00,61.9,62.0,61.9,61.91,46500.0,37.8927,37.954,37.8927,37.8989,46500.0
2006-01-25 10:55:00,61.92,62.27,61.9,62.25,57900.0,37.905,38.1192,37.8927,38.107,57900.0
2006-01-25 11:00:00,62.23,62.86,62.23,62.86,152900.0,38.0948,38.4804,38.0948,38.4804,152900.0
2006-01-25 11:05:00,62.86,62.95,62.63,62.64,154000.0,38.4804,38.5355,38.3396,38.3457,154000.0
2006-01-25 11:10:00,62.63,62.78,62.63,62.77,68700.0,38.3396,38.4314,38.3396,38.4253,68700.0
2006-01-25 11:15:00,62.78,63.21,62.78,63.18,133400.0,38.4314,38.6947,38.4314,38.6763,133400.0
2006-01-25 11:20:00,63.18,63.25,63.11,63.18,119700.0,38.6763,38.7192,38.6335,38.6763,119700.0
2006-01-25 11:25:00,63.19,63.2,63.07,63.16,87500.0,38.6824,38.6886,38.609,38.6641,87500.0
2006-01-25 11:30:00,63.15,63.16,63.02,63.02,115400.0,38.6579,38.6641,38.5784,38.5784,115400.0
2006-01-25 11:35:00,63.01,63.05,62.81,62.95,73300.0,38.5722,38.5967,38.4498,38.5355,73300.0
2006-01-25 11:40:00,62.94,63.12,62.94,63.06,45800.0,38.5294,38.6396,38.5294,38.6029,45800.0
2006-01-25 11:45:00,63.05,63.05,62.88,62.88,57900.0,38.5967,38.5967,38.4927,38.4927,57900.0
2006-01-25 11:50:00,62.88,62.88,62.69,62.83,47100.0,38.4927,38.4927,38.3764,38.4621,47100.0
2006-01-25 11:55:00,62.83,62.84,62.71,62.79,45200.0,38.4621,38.4682,38.3886,38.4376,45200.0
2006-01-25 12:00:00,62.8,62.87,62.76,62.81,50400.0,38.4437,38.4865,38.4192,38.4498,50400.0
2006-01-25 12:05:00,62.82,62.82,62.7,62.78,64000.0,38.4559,38.4559,38.3825,38.4314,64000.0
2006-01-25 12:10:00,62.78,62.85,62.76,62.8,42800.0,38.4314,38.4743,38.4192,38.4437,42800.0
2006-01-25 12:15:00,62.78,62.86,62.73,62.81,47500.0,38.4314,38.4804,38.4008,38.4498,47500.0
2006-01-25 12:20:00,62.81,62.85,62.79,62.8,43500.0,38.4498,38.4743,38.4376,38.4437,43500.0
2006-01-25 12:25:00,62.78,62.78,62.63,62.72,55900.0,38.4314,38.4314,38.3396,38.3947,55900.0
2006-01-25 12:30:00,62.77,62.89,62.73,62.89,75800.0,38.4253,38.4988,38.4008,38.4988,75800.0
2006-01-25 12:35:00,62.89,62.94,62.81,62.85,24200.0,38.4988,38.5294,38.4498,38.4743,24200.0
2006-01-25 12:40:00,62.86,62.93,62.75,62.78,26000.0,38.4804,38.5233,38.4131,38.4314,26000.0
2006-01-25 12:45:00,62.77,62.94,62.77,62.82,34100.0,38.4253,38.5294,38.4253,38.4559,34100.0
2006-01-25 12:50:00,62.82,62.89,62.73,62.8,27600.0,38.4559,38.4988,38.4008,38.4437,27600.0
2006-01-25 12:55:00,62.8,62.9,62.8,62.9,25400.0,38.4437,38.5049,38.4437,38.5049,25400.0
2006-01-25 13:00:00,62.9,62.91,62.75,62.78,26000.0,38.5049,38.511,38.4131,38.4314,26000.0
2006-01-25 13:05:00,62.78,62.93,62.73,62.78,32700.0,38.4314,38.5233,38.4008,38.4314,32700.0
2006-01-25 13:10:00,62.79,62.94,62.79,62.86,29900.0,38.4376,38.5294,38.4376,38.4804,29900.0
2006-01-25 13:15:00,62.86,62.93,62.78,62.82,34800.0,38.4804,38.5233,38.4314,38.4559,34800.0
2006-01-25 13:20:00,62.87,62.99,62.82,62.85,44300.0,38.4865,38.56,38.4559,38.4743,44300.0
2006-01-25 13:25:00,62.86,62.89,62.8,62.86,20000.0,38.4804,38.4988,38.4437,38.4804,20000.0
2006-01-25 13:30:00,62.88,62.9,62.79,62.8,20800.0,38.4927,38.5049,38.4376,38.4437,20800.0
2006-01-25 13:35:00,62.8,62.9,62.8,62.87,20600.0,38.4437,38.5049,38.4437,38.4865,20600.0
2006-01-25 13:40:00,62.85,62.91,62.83,62.83,37800.0,38.4743,38.511,38.4621,38.4621,37800.0
2006-01-25 13:45:00,62.8,62.87,62.74,62.77,31100.0,38.4437,38.4865,38.407,38.4253,31100.0
2006-01-25 13:50:00,62.76,62.77,62.7,62.71,24300.0,38.4192,38.4253,38.3825,38.3886,24300.0
2006-01-25 13:55:00,62.71,62.84,62.68,62.83,47900.0,38.3886,38.4682,38.3702,38.4621,47900.0
2006-01-25 14:00:00,62.82,62.86,62.7,62.81,29300.0,38.4559,38.4804,38.3825,38.4498,29300.0
2006-01-25 14:05:00,62.73,62.75,62.51,62.6,58800.0,38.4008,38.4131,38.2662,38.3213,58800.0
2006-01-25 14:10:00,62.59,62.63,62.38,62.46,53800.0,38.3151,38.3396,38.1866,38.2356,53800.0
2006-01-25 14:15:00,62.47,62.54,62.45,62.49,33700.0,38.2417,38.2845,38.2294,38.2539,33700.0
2006-01-25 14:20:00,62.48,62.62,62.48,62.54,69600.0,38.2478,38.3335,38.2478,38.2845,69600.0
2006-01-25 14:25:00,62.54,62.61,62.29,62.3,46800.0,38.2845,38.3274,38.1315,38.1376,46800.0
2006-01-25 14:30:00,62.3,62.31,62.12,62.12,72800.0,38.1376,38.1437,38.0274,38.0274,72800.0
2006-01-25 14:35:00,62.12,62.22,62.11,62.22,58200.0,38.0274,38.0886,38.0213,38.0886,58200.0
2006-01-25 14:40:00,62.21,62.32,62.05,62.25,54100.0,38.0825,38.1499,37.9846,38.107,54100.0
2006-01-25 14:45:00,62.25,62.25,62.0,62.01,66500.0,38.107,38.107,37.954,37.9601,66500.0
2006-01-25 14:50:00,62.02,62.12,61.92,61.95,93000.0,37.9662,38.0274,37.905,37.9234,93000.0
2006-01-25 14:55:00,61.95,61.95,61.7,61.81,67000.0,37.9234,37.9234,37.7703,37.8377,67000.0
2006-01-25 15:00:00,61.82,61.89,61.75,61.8,71500.0,37.8438,37.8866,37.8009,37.8315,71500.0
2006-01-25 15:05:00,61.8,61.87,61.73,61.79,47800.0,37.8315,37.8744,37.7887,37.8254,47800.0
2006-01-25 15:10:00,61.8,62.06,61.8,62.05,75600.0,37.8315,37.9907,37.8315,37.9846,75600.0
2006-01-25 15:15:00,62.06,62.06,61.88,61.91,30800.0,37.9907,37.9907,37.8805,37.8989,30800.0
2006-01-25 15:20:00,61.91,61.95,61.85,61.92,45900.0,37.8989,37.9234,37.8621,37.905,45900.0
2006-01-25 15:25:00,61.92,62.03,61.87,61.94,64100.0,37.905,37.9723,37.8744,37.9172,64100.0
2006-01-25 15:30:00,61.93,61.97,61.84,61.91,35700.0,37.9111,37.9356,37.856,37.8989,35700.0
2006-01-25 15:35:00,61.92,62.04,61.91,62.04,55800.0,37.905,37.9784,37.8989,37.9784,55800.0
2006-01-25 15:40:00,62.04,62.19,62.01,62.13,90000.0,37.9784,38.0703,37.9601,38.0335,90000.0
2006-01-25 15:45:00,62.13,62.25,62.06,62.06,71700.0,38.0335,38.107,37.9907,37.9907,71700.0
2006-01-25 15:50:00,62.0,62.1,61.99,62.09,116500.0,37.954,38.0152,37.9478,38.0091,116500.0
2006-01-25 15:55:00,62.09,62.18,62.08,62.11,102000.0,38.0091,38.0642,38.0029,38.0213,102000.0
2006-01-26 09:30:00,63.3,63.36,62.67,63.28,465000.0,38.7498,38.7865,38.3641,38.7375,465000.0
2006-01-26 09:35:00,63.3,63.41,62.99,63.0,334700.0,38.7498,38.8171,38.56,38.5661,334700.0
2006-01-26 09:40:00,63.0,63.26,62.99,63.26,188900.0,38.5661,38.7253,38.56,38.7253,188900.0
2006-01-26 09:45:00,63.26,63.42,63.08,63.13,246200.0,38.7253,38.8232,38.6151,38.6457,246200.0
2006-01-26 09:50:00,63.15,63.61,63.14,63.6,246300.0,38.6579,38.9395,38.6518,38.9334,246300.0
2006-01-26 09:55:00,63.6,63.63,63.4,63.5,188600.0,38.9334,38.9518,38.811,38.8722,188600.0
2006-01-26 10:00:00,63.5,63.61,63.45,63.55,240500.0,38.8722,38.9395,38.8416,38.9028,240500.0
2006-01-26 10:05:00,63.58,64.0,63.54,63.8,256800.0,38.9212,39.1783,38.8967,39.0559,256800.0
2006-01-26 10:10:00,63.8,63.82,63.61,63.65,225600.0,39.0559,39.0681,38.9395,38.964,225600.0
2006-01-26 10:15:00,63.65,63.65,63.2,63.29,272600.0,38.964,38.964,38.6886,38.7436,272600.0
2006-01-26 10:20:00,63.28,63.41,63.25,63.25,143200.0,38.7375,38.8171,38.7192,38.7192,143200.0
2006-01-26 10:25:00,63.26,63.26,62.99,62.99,144400.0,38.7253,38.7253,38.56,38.56,144400.0
2006-01-26 10:30:00,63.0,63.06,62.84,62.84,229200.0,38.5661,38.6029,38.4682,38.4682,229200.0
2006-01-26 10:35:00,62.84,62.86,62.3,62.44,209600.0,38.4682,38.4804,38.1376,38.2233,209600.0
2006-01-26 10:40:00,62.45,63.0,62.45,62.85,161800.0,38.2294,38.5661,38.2294,38.4743,161800.0
2006-01-26 10:45:00,62.84,63.19,62.8,63.15,161200.0,38.4682,38.6824,38.4437,38.6579,161200.0
2006-01-26 10:50:00,63.18,63.19,62.95,62.99,105000.0,38.6763,38.6824,38.5355,38.56,105000.0
2006-01-26 10:55:00,62.98,63.17,62.95,63.06,113200.0,38.5539,38.6702,38.5355,38.6029,113200.0
2006-01-26 11:00:00,63.06,63.1,62.95,63.0,67400.0,38.6029,38.6273,38.5355,38.5661,67400.0
2006-01-26 11:05:00,63.0,63.07,62.81,62.83,100300.0,38.5661,38.609,38.4498,38.4621,100300.0
2006-01-26 11:10:00,62.83,62.9,62.7,62.87,64900.0,38.4621,38.5049,38.3825,38.4865,64900.0
2006-01-26 11:15:00,62.86,63.0,62.85,62.95,71700.0,38.4804,38.5661,38.4743,38.5355,71700.0
2006-01-26 11:20:00,63.0,63.08,62.99,63.04,64200.0,38.5661,38.6151,38.56,38.5906,64200.0
2006-01-26 11:25:00,63.04,63.11,63.01,63.1,73700.0,38.5906,38.6335,38.5722,38.6273,73700.0
2006-01-26 11:30:00,63.1,63.17,63.02,63.15,61600.0,38.6273,38.6702,38.5784,38.6579,61600.0
2006-01-26 11:35:00,63.15,63.25,63.1,63.25,66800.0,38.6579,38.7192,38.6273,38.7192,66800.0
2006-01-26 11:40:00,63.25,63.39,63.24,63.35,82800.0,38.7192,38.8049,38.713,38.7804,82800.0
2006-01-26 11:45:00,63.35,63.38,63.32,63.34,98700.0,38.7804,38.7987,38.762,38.7743,98700.0
2006-01-26 11:50:00,63.34,63.57,63.34,63.53,116600.0,38.7743,38.9151,38.7743,38.8906,116600.0
2006-01-26 11:55:00,63.51,63.7,63.47,63.53,103800.0,38.8783,38.9946,38.8538,38.8906,103800.0
2006-01-26 12:00:00,63.53,63.75,63.52,63.71,125400.0,38.8906,39.0252,38.8844,39.0008,125400.0
2006-01-26 12:05:00,63.72,63.91,63.7,63.87,110700.0,39.0069,39.1232,38.9946,39.0987,110700.0
2006-01-26 12:10:00,63.86,63.98,63.86,63.95,148300.0,39.0926,39.166,39.0926,39.1477,148300.0
2006-01-26 12:15:00,63.97,64.2,63.89,64.0,188400.0,39.1599,39.3007,39.1109,39.1783,188400.0
2006-01-26 12:20:00,64.0,64.4,63.99,64.38,111900.0,39.1783,39.4231,39.1722,39.4109,111900.0
2006-01-26 12:25:00,64.36,64.4,64.31,64.39,119400.0,39.3987,39.4231,39.3681,39.417,119400.0
2006-01-26 12:30:00,64.4,64.64,64.38,64.55,105700.0,39.4231,39.5701,39.4109,39.515,105700.0
2006-01-26 12:35:00,64.55,64.67,64.46,64.58,91600.0,39.515,39.5884,39.4599,39.5333,91600.0
2006-01-26 12:40:00,64.58,64.65,64.45,64.45,51900.0,39.5333,39.5762,39.4538,39.4538,51900.0
2006-01-26 12:45:00,64.45,64.52,64.44,64.52,58200.0,39.4538,39.4966,39.4476,39.4966,58200.0
2006-01-26 12:50:00,64.52,64.52,64.38,64.4,165400.0,39.4966,39.4966,39.4109,39.4231,165400.0
2006-01-26 12:55:00,64.4,64.4,64.2,64.32,59200.0,39.4231,39.4231,39.3007,39.3742,59200.0
2006-01-26 13:00:00,64.34,64.35,64.14,64.18,164900.0,39.3864,39.3925,39.264,39.2885,164900.0
2006-01-26 13:05:00,64.19,64.33,64.18,64.3,90800.0,39.2946,39.3803,39.2885,39.3619,90800.0
2006-01-26 13:10:00,64.31,64.43,64.3,64.39,42900.0,39.3681,39.4415,39.3619,39.417,42900.0
2006-01-26 13:15:00,64.4,64.5,64.39,64.47,35400.0,39.4231,39.4844,39.417,39.466,35400.0
2006-01-26 13:20:00,64.47,64.65,64.44,64.54,61300.0,39.466,39.5762,39.4476,39.5089,61300.0
2006-01-26 13:25:00,64.5,64.54,64.29,64.36,28400.0,39.4844,39.5089,39.3558,39.3987,28400.0
2006-01-26 13:30:00,64.38,64.5,64.29,64.32,32100.0,39.4109,39.4844,39.3558,39.3742,32100.0
2006-01-26 13:35:00,64.26,64.41,64.22,64.33,47600.0,39.3374,39.4293,39.313,39.3803,47600.0
2006-01-26 13:40:00,64.34,64.45,64.27,64.37,32700.0,39.3864,39.4538,39.3436,39.4048,32700.0
2006-01-26 13:45:00,64.38,64.46,64.27,64.29,36400.0,39.4109,39.4599,39.3436,39.3558,36400.0
2006-01-26 13:50:00,64.29,64.38,64.2,64.21,54300.0,39.3558,39.4109,39.3007,39.3068,54300.0
2006-01-26 13:55:00,64.2,64.5,64.2,64.49,63800.0,39.3007,39.4844,39.3007,39.4782,63800.0
2006-01-26 14:00:00,64.49,64.58,64.44,64.58,60500.0,39.4782,39.5333,39.4476,39.5333,60500.0
2006-01-26 14:05:00,64.47,64.7,64.47,64.7,94000.0,39.466,39.6068,39.466,39.6068,94000.0
2006-01-26 14:10:00,64.7,64.73,64.55,64.73,99900.0,39.6068,39.6252,39.515,39.6252,99900.0
2006-01-26 14:15:00,64.75,64.93,64.73,64.86,123000.0,39.6374,39.7476,39.6252,39.7047,123000.0
2006-01-26 14:20:00,64.89,64.97,64.89,64.95,110000.0,39.7231,39.7721,39.7231,39.7598,110000.0
2006-01-26 14:25:00,64.95,65.1,64.62,64.66,441600.0,39.7598,39.8517,39.5578,39.5823,441600.0
2006-01-26 14:30:00,64.68,64.91,64.61,64.85,81000.0,39.5946,39.7354,39.5517,39.6986,81000.0
2006-01-26 14:35:00,64.85,65.07,64.76,64.96,84100.0,39.6986,39.8333,39.6435,39.766,84100.0
2006-01-26 14:40:00,64.93,65.08,64.89,65.05,101800.0,39.7476,39.8394,39.7231,39.8211,101800.0
2006-01-26 14:45:00,65.06,65.18,64.97,65.11,137300.0,39.8272,39.9006,39.7721,39.8578,137300.0
2006-01-26 14:50:00,65.17,65.17,64.97,65.04,103900.0,39.8945,39.8945,39.7721,39.8149,103900.0
2006-01-26 14:55:00,65.04,65.09,64.91,64.94,45700.0,39.8149,39.8455,39.7354,39.7537,45700.0
2006-01-26 15:00:00,64.94,65.08,64.8,65.03,97600.0,39.7537,39.8394,39.668,39.8088,97600.0
2006-01-26 15:05:00,65.01,65.06,64.9,64.92,55300.0,39.7966,39.8272,39.7292,39.7415,55300.0
2006-01-26 15:10:00,64.93,65.0,64.87,64.95,72200.0,39.7476,39.7904,39.7109,39.7598,72200.0
2006-01-26 15:15:00,64.96,65.02,64.94,64.99,105200.0,39.766,39.8027,39.7537,39.7843,105200.0
2006-01-26 15:20:00,65.01,65.05,64.93,65.04,65300.0,39.7966,39.8211,39.7476,39.8149,65300.0
2006-01-26 15:25:00,65.03,65.37,65.03,65.31,213700.0,39.8088,40.0169,39.8088,39.9802,213700.0
2006-01-26 15:30:00,65.31,65.44,65.26,65.39,134000.0,39.9802,40.0598,39.9496,40.0292,134000.0
2006-01-26 15:35:00,65.38,65.39,65.16,65.19,128700.0,40.0231,40.0292,39.8884,39.9068,128700.0
2006-01-26 15:40:00,65.2,65.35,65.18,65.29,98800.0,39.9129,40.0047,39.9006,39.968,98800.0
2006-01-26 15:45:00,65.28,65.28,65.03,65.16,186000.0,39.9618,39.9618,39.8088,39.8884,186000.0
2006-01-26 15:50:00,65.18,65.23,65.01,65.01,186200.0,39.9006,39.9312,39.7966,39.7966,186200.0
2006-01-26 15:55:00,65.06,65.17,65.05,65.14,152900.0,39.8272,39.8945,39.8211,39.8761,152900.0
2006-01-27 09:30:00,65.9,66.0,65.41,65.47,207100.0,40.3414,40.4026,40.0414,40.0782,207100.0
2006-01-27 09:35:00,65.47,65.61,65.15,65.61,115700.0,40.0782,40.1639,39.8823,40.1639,115700.0
2006-01-27 09:40:00,65.69,66.25,65.61,66.11,93500.0,40.2128,40.5556,40.1639,40.4699,93500.0
2006-01-27 09:45:00,66.11,66.4,66.0,66.3,261400.0,40.4699,40.6475,40.4026,40.5863,261400.0
2006-01-27 09:50:00,66.4,66.62,66.26,66.4,175900.0,40.6475,40.7821,40.5618,40.6475,175900.0
2006-01-27 09:55:00,66.41,66.46,66.15,66.17,81500.0,40.6536,40.6842,40.4944,40.5067,81500.0
2006-01-27 10:00:00,66.17,66.7,66.17,66.63,120200.0,40.5067,40.8311,40.5067,40.7883,120200.0
2006-01-27 10:05:00,66.59,67.06,66.57,66.97,159200.0,40.7638,41.0515,40.7515,40.9964,159200.0
2006-01-27 10:10:00,66.95,67.09,66.85,66.86,150900.0,40.9842,41.0699,40.9229,40.9291,150900.0
2006-01-27 10:15:00,66.86,66.89,66.48,66.56,105000.0,40.9291,40.9474,40.6964,40.7454,105000.0
2006-01-27 10:20:00,66.55,66.69,66.31,66.69,75400.0,40.7393,40.825,40.5924,40.825,75400.0
2006-01-27 10:25:00,66.74,66.92,66.6,66.75,79700.0,40.8556,40.9658,40.7699,40.8617,79700.0
2006-01-27 10:30:00,66.74,66.82,66.5,66.5,141700.0,40.8556,40.9046,40.7087,40.7087,141700.0
2006-01-27 10:35:00,66.5,66.55,66.44,66.54,119200.0,40.7087,40.7393,40.672,40.7332,119200.0
2006-01-27 10:40:00,66.52,66.69,66.52,66.64,121300.0,40.7209,40.825,40.7209,40.7944,121300.0
2006-01-27 10:45:00,66.64,66.67,66.57,66.63,115000.0,40.7944,40.8128,40.7515,40.7883,115000.0
2006-01-27 10:50:00,66.63,66.65,66.54,66.54,113000.0,40.7883,40.8005,40.7332,40.7332,113000.0
2006-01-27 10:55:00,66.54,66.59,66.52,66.52,50200.0,40.7332,40.7638,40.7209,40.7209,50200.0
2006-01-27 11:00:00,66.5,66.6,66.48,66.59,63000.0,40.7087,40.7699,40.6964,40.7638,63000.0
2006-01-27 11:05:00,66.6,66.68,66.58,66.65,90000.0,40.7699,40.8189,40.7577,40.8005,90000.0
2006-01-27 11:10:00,66.65,66.8,66.65,66.77,66700.0,40.8005,40.8923,40.8005,40.874,66700.0
2006-01-27 11:15:00,66.73,66.81,66.66,66.77,61300.0,40.8495,40.8985,40.8066,40.874,61300.0
2006-01-27 11:20:00,66.77,66.8,66.67,66.68,60300.0,40.874,40.8923,40.8128,40.8189,60300.0
2006-01-27 11:25:00,66.69,66.85,66.68,66.85,60400.0,40.825,40.9229,40.8189,40.9229,60400.0
2006-01-27 11:30:00,66.83,66.97,66.8,66.96,59000.0,40.9107,40.9964,40.8923,40.9903,59000.0
2006-01-27 11:35:00,66.96,66.99,66.94,66.95,67100.0,40.9903,41.0086,40.978,40.9842,67100.0
2006-01-27 11:40:00,66.93,66.95,66.82,66.95,54500.0,40.9719,40.9842,40.9046,40.9842,54500.0
2006-01-27 11:45:00,66.95,66.97,66.87,66.94,43900.0,40.9842,40.9964,40.9352,40.978,43900.0
2006-01-27 11:50:00,66.94,67.4,66.94,67.18,109200.0,40.978,41.2596,40.978,41.125,109200.0
2006-01-27 11:55:00,67.15,67.32,67.12,67.13,84100.0,41.1066,41.2107,41.0882,41.0943,84100.0
2006-01-27 12:00:00,67.13,67.31,67.07,67.3,90400.0,41.0943,41.2045,41.0576,41.1984,90400.0
2006-01-27 12:05:00,67.3,67.4,67.27,67.32,142200.0,41.1984,41.2596,41.18,41.2107,142200.0
2006-01-27 12:10:00,67.32,67.35,67.29,67.33,100600.0,41.2107,41.229,41.1923,41.2168,100600.0
2006-01-27 12:15:00,67.33,67.4,67.25,67.29,81400.0,41.2168,41.2596,41.1678,41.1923,81400.0
2006-01-27 12:20:00,67.29,67.31,67.18,67.26,74300.0,41.1923,41.2045,41.125,41.1739,74300.0
2006-01-27 12:25:00,67.26,67.26,67.05,67.14,38000.0,41.1739,41.1739,41.0454,41.1005,38000.0
2006-01-27 12:30:00,67.14,67.16,67.12,67.15,46000.0,41.1005,41.1127,41.0882,41.1066,46000.0
2006-01-27 12:35:00,67.15,67.2,67.14,67.2,34000.0,41.1066,41.1372,41.1005,41.1372,34000.0
2006-01-27 12:40:00,67.2,67.2,67.07,67.1,58500.0,41.1372,41.1372,41.0576,41.076,58500.0
2006-01-27 12:45:00,67.09,67.18,67.08,67.14,33200.0,41.0699,41.125,41.0637,41.1005,33200.0
2006-01-27 12:50:00,67.14,67.18,67.1,67.14,51600.0,41.1005,41.125,41.076,41.1005,51600.0
2006-01-27 12:55:00,67.14,67.19,67.13,67.17,47400.0,41.1005,41.1311,41.0943,41.1188,47400.0
2006-01-27 13:00:00,67.17,67.26,67.12,67.24,241100.0,41.1188,41.1739,41.0882,41.1617,241100.0
2006-01-27 13:05:00,67.24,67.26,67.16,67.19,64400.0,41.1617,41.1739,41.1127,41.1311,64400.0
2006-01-27 13:10:00,67.19,67.2,67.07,67.12,111600.0,41.1311,41.1372,41.0576,41.0882,111600.0
2006-01-27 13:15:00,67.13,67.15,67.02,67.09,72900.0,41.0943,41.1066,41.027,41.0699,72900.0
2006-01-27 13:20:00,67.09,67.2,67.08,67.12,94600.0,41.0699,41.1372,41.0637,41.0882,94600.0
2006-01-27 13:25:00,67.07,67.2,67.07,67.2,24300.0,41.0576,41.1372,41.0576,41.1372,24300.0
2006-01-27 13:30:00,67.19,67.22,67.13,67.13,58500.0,41.1311,41.1494,41.0943,41.0943,58500.0
2006-01-27 13:35:00,67.13,67.15,67.06,67.06,68600.0,41.0943,41.1066,41.0515,41.0515,68600.0
2006-01-27 13:40:00,67.06,67.06,66.9,67.02,62100.0,41.0515,41.0515,40.9536,41.027,62100.0
2006-01-27 13:45:00,67.02,67.16,66.99,67.0,34800.0,41.027,41.1127,41.0086,41.0148,34800.0
2006-01-27 13:50:00,66.99,67.14,66.98,67.14,54500.0,41.0086,41.1005,41.0025,41.1005,54500.0
2006-01-27 13:55:00,67.14,67.27,67.13,67.17,56900.0,41.1005,41.18,41.0943,41.1188,56900.0
2006-01-27 14:00:00,67.17,67.3,67.16,67.3,120700.0,41.1188,41.1984,41.1127,41.1984,120700.0
2006-01-27 14:05:00,67.3,67.49,67.3,67.45,75900.0,41.1984,41.3147,41.1984,41.2902,75900.0
2006-01-27 14:10:00,67.46,67.69,67.44,67.64,116000.0,41.2964,41.4372,41.2841,41.4065,116000.0
2006-01-27 14:15:00,67.65,67.8,67.62,67.68,90000.0,41.4127,41.5045,41.3943,41.431,90000.0
2006-01-27 14:20:00,67.69,67.7,67.5,67.51,151100.0,41.4372,41.4433,41.3208,41.327,151100.0
2006-01-27 14:25:00,67.51,67.67,67.51,67.58,62800.0,41.327,41.4249,41.327,41.3698,62800.0
2006-01-27 14:30:00,67.56,67.56,67.41,67.52,58700.0,41.3576,41.3576,41.2658,41.3331,58700.0
2006-01-27 14:35:00,67.53,67.53,67.28,67.38,77200.0,41.3392,41.3392,41.1862,41.2474,77200.0
2006-01-27 14:40:00,67.39,67.56,67.39,67.5,79100.0,41.2535,41.3576,41.2535,41.3208,79100.0
2006-01-27 14:45:00,67.49,67.49,67.38,67.44,98800.0,41.3147,41.3147,41.2474,41.2841,98800.0
2006-01-27 14:50:00,67.44,67.49,67.38,67.48,81600.0,41.2841,41.3147,41.2474,41.3086,81600.0
2006-01-27 14:55:00,67.48,67.68,67.46,67.65,83400.0,41.3086,41.431,41.2964,41.4127,83400.0
2006-01-27 15:00:00,67.66,67.7,67.58,67.61,86300.0,41.4188,41.4433,41.3698,41.3882,86300.0
2006-01-27 15:05:00,67.61,67.73,67.6,67.64,124800.0,41.3882,41.4616,41.3821,41.4065,124800.0
2006-01-27 15:10:00,67.65,67.76,67.64,67.74,60900.0,41.4127,41.48,41.4065,41.4678,60900.0
2006-01-27 15:15:00,67.74,68.0,67.74,68.0,126600.0,41.4678,41.6269,41.4678,41.6269,126600.0
2006-01-27 15:20:00,68.0,68.27,67.99,68.21,123900.0,41.6269,41.7922,41.6208,41.7555,123900.0
2006-01-27 15:25:00,68.22,68.34,68.18,68.2,145200.0,41.7616,41.8351,41.7371,41.7494,145200.0
2006-01-27 15:30:00,68.18,68.37,68.16,68.23,91600.0,41.7371,41.8534,41.7249,41.7677,91600.0
2006-01-27 15:35:00,68.23,68.25,67.9,67.92,146600.0,41.7677,41.78,41.5657,41.578,146600.0
2006-01-27 15:40:00,67.92,68.0,67.65,67.7,131000.0,41.578,41.6269,41.4127,41.4433,131000.0
2006-01-27 15:45:00,67.7,67.73,67.66,67.72,121300.0,41.4433,41.4616,41.4188,41.4555,121300.0
2006-01-27 15:50:00,67.72,67.8,67.68,67.8,129900.0,41.4555,41.5045,41.431,41.5045,129900.0
2006-01-27 15:55:00,67.8,67.84,67.46,67.55,182000.0,41.5045,41.529,41.2964,41.3515,182000.0
2006-01-30 09:30:00,66.53,67.53,66.5,67.2,229800.0,40.7271,41.3392,40.7087,41.1372,229800.0
2006-01-30 09:35:00,67.13,67.79,67.13,67.79,131000.0,41.0943,41.4984,41.0943,41.4984,131000.0
2006-01-30 09:40:00,67.75,68.12,67.74,67.89,146800.0,41.4739,41.7004,41.4678,41.5596,146800.0
2006-01-30 09:45:00,67.76,67.9,67.62,67.83,95400.0,41.48,41.5657,41.3943,41.5229,95400.0
2006-01-30 09:50:00,67.83,67.85,67.48,67.85,73100.0,41.5229,41.5351,41.3086,41.5351,73100.0
2006-01-30 09:55:00,67.86,67.97,67.46,67.46,55700.0,41.5412,41.6086,41.2964,41.2964,55700.0
2006-01-30 10:00:00,67.47,67.68,67.42,67.44,77100.0,41.3025,41.431,41.2719,41.2841,77100.0
2006-01-30 10:05:00,67.44,67.61,67.27,67.35,102100.0,41.2841,41.3882,41.18,41.229,102100.0
2006-01-30 10:10:00,67.35,67.37,67.23,67.34,55600.0,41.229,41.2413,41.1556,41.2229,55600.0
2006-01-30 10:15:00,67.31,67.35,67.3,67.31,139900.0,41.2045,41.229,41.1984,41.2045,139900.0
2006-01-30 10:20:00,67.3,67.41,67.2,67.41,58300.0,41.1984,41.2658,41.1372,41.2658,58300.0
2006-01-30 10:25:00,67.43,67.59,67.43,67.47,56000.0,41.278,41.3759,41.278,41.3025,56000.0
2006-01-30 10:30:00,67.48,67.52,67.37,67.5,57200.0,41.3086,41.3331,41.2413,41.3208,57200.0
2006-01-30 10:35:00,67.5,67.55,67.31,67.33,42300.0,41.3208,41.3515,41.2045,41.2168,42300.0
2006-01-30 10:40:00,67.33,67.5,67.33,67.5,34700.0,41.2168,41.3208,41.2168,41.3208,34700.0
2006-01-30 10:45:00,67.47,67.48,67.35,67.38,23900.0,41.3025,41.3086,41.229,41.2474,23900.0
2006-01-30 10:50:00,67.39,67.5,67.39,67.49,23100.0,41.2535,41.3208,41.2535,41.3147,23100.0
2006-01-30 10:55:00,67.48,67.48,67.26,67.31,56400.0,41.3086,41.3086,41.1739,41.2045,56400.0
2006-01-30 11:00:00,67.32,67.4,67.2,67.38,33000.0,41.2107,41.2596,41.1372,41.2474,33000.0
2006-01-30 11:05:00,67.39,67.43,67.16,67.26,67800.0,41.2535,41.278,41.1127,41.1739,67800.0
2006-01-30 11:10:00,67.27,67.27,67.17,67.22,89700.0,41.18,41.18,41.1188,41.1494,89700.0
2006-01-30 11:15:00,67.22,67.22,67.01,67.08,44400.0,41.1494,41.1494,41.0209,41.0637,44400.0
2006-01-30 11:20:00,67.09,67.1,67.02,67.07,53000.0,41.0699,41.076,41.027,41.0576,53000.0
2006-01-30 11:25:00,67.08,67.25,67.05,67.23,53500.0,41.0637,41.1678,41.0454,41.1556,53500.0
2006-01-30 11:30:00,67.25,67.42,67.25,67.41,34800.0,41.1678,41.2719,41.1678,41.2658,34800.0
2006-01-30 11:35:00,67.4,67.49,67.39,67.49,125500.0,41.2596,41.3147,41.2535,41.3147,125500.0
2006-01-30 11:40:00,67.49,67.58,67.49,67.54,37900.0,41.3147,41.3698,41.3147,41.3453,37900.0
2006-01-30 11:45:00,67.55,67.78,67.55,67.76,192300.0,41.3515,41.4923,41.3515,41.48,192300.0
2006-01-30 11:50:00,67.77,67.78,67.48,67.48,57700.0,41.4861,41.4923,41.3086,41.3086,57700.0
2006-01-30 11:55:00,67.48,67.48,67.2,67.23,56900.0,41.3086,41.3086,41.1372,41.1556,56900.0
2006-01-30 12:00:00,67.21,67.3,67.21,67.22,40900.0,41.1433,41.1984,41.1433,41.1494,40900.0
2006-01-30 12:05:00,67.21,67.25,67.08,67.25,67200.0,41.1433,41.1678,41.0637,41.1678,67200.0
2006-01-30 12:10:00,67.25,67.37,67.25,67.36,31300.0,41.1678,41.2413,41.1678,41.2351,31300.0
2006-01-30 12:15:00,67.36,67.5,67.35,67.49,53200.0,41.2351,41.3208,41.229,41.3147,53200.0
2006-01-30 12:20:00,67.5,67.57,67.45,67.53,66000.0,41.3208,41.3637,41.2902,41.3392,66000.0
2006-01-30 12:25:00,67.49,67.51,67.4,67.41,19600.0,41.3147,41.327,41.2596,41.2658,19600.0
2006-01-30 12:30:00,67.4,67.49,67.4,67.48,13000.0,41.2596,41.3147,41.2596,41.3086,13000.0
2006-01-30 12:35:00,67.48,67.51,67.47,67.47,80300.0,41.3086,41.327,41.3025,41.3025,80300.0
2006-01-30 12:40:00,67.48,67.5,67.39,67.5,21600.0,41.3086,41.3208,41.2535,41.3208,21600.0
2006-01-30 12:45:00,67.49,67.51,67.42,67.46,33300.0,41.3147,41.327,41.2719,41.2964,33300.0
2006-01-30 12:50:00,67.45,67.46,67.33,67.36,25400.0,41.2902,41.2964,41.2168,41.2351,25400.0
2006-01-30 12:55:00,67.35,67.45,67.35,67.45,19900.0,41.229,41.2902,41.229,41.2902,19900.0
2006-01-30 13:00:00,67.44,67.46,67.38,67.39,33700.0,41.2841,41.2964,41.2474,41.2535,33700.0
2006-01-30 13:05:00,67.39,67.39,67.27,67.33,31500.0,41.2535,41.2535,41.18,41.2168,31500.0
2006-01-30 13:10:00,67.3,67.35,67.3,67.35,10200.0,41.1984,41.229,41.1984,41.229,10200.0
2006-01-30 13:15:00,67.34,67.37,67.3,67.3,29900.0,41.2229,41.2413,41.1984,41.1984,29900.0
2006-01-30 13:20:00,67.3,67.3,67.15,67.2,26200.0,41.1984,41.1984,41.1066,41.1372,26200.0
2006-01-30 13:25:00,67.2,67.2,67.11,67.12,39200.0,41.1372,41.1372,41.0821,41.0882,39200.0
2006-01-30 13:30:00,67.12,67.13,66.86,66.94,80500.0,41.0882,41.0943,40.9291,40.978,80500.0
2006-01-30 13:35:00,66.93,66.95,66.9,66.9,28700.0,40.9719,40.9842,40.9536,40.9536,28700.0
2006-01-30 13:40:00,66.9,67.07,66.9,67.05,56000.0,40.9536,41.0576,40.9536,41.0454,56000.0
2006-01-30 13:45:00,67.03,67.15,67.02,67.04,40400.0,41.0331,41.1066,41.027,41.0393,40400.0
2006-01-30 13:50:00,67.05,67.24,67.05,67.21,25700.0,41.0454,41.1617,41.0454,41.1433,25700.0
2006-01-30 13:55:00,67.21,67.21,66.99,67.0,28900.0,41.1433,41.1433,41.0086,41.0148,28900.0
2006-01-30 14:00:00,67.01,67.03,66.97,67.0,33400.0,41.0209,41.0331,40.9964,41.0148,33400.0
2006-01-30 14:05:00,66.99,67.0,66.88,66.94,28000.0,41.0086,41.0148,40.9413,40.978,28000.0
2006-01-30 14:10:00,66.95,66.95,66.76,66.86,42800.0,40.9842,40.9842,40.8678,40.9291,42800.0
2006-01-30 14:15:00,66.84,66.94,66.84,66.92,25000.0,40.9168,40.978,40.9168,40.9658,25000.0
2006-01-30 14:20:00,66.9,66.93,66.84,66.89,32600.0,40.9536,40.9719,40.9168,40.9474,32600.0
2006-01-30 14:25:00,66.9,67.03,66.86,67.01,27000.0,40.9536,41.0331,40.9291,41.0209,27000.0
2006-01-30 14:30:00,66.99,67.02,66.95,66.98,22400.0,41.0086,41.027,40.9842,41.0025,22400.0
2006-01-30 14:35:00,66.98,67.05,66.98,67.03,54200.0,41.0025,41.0454,41.0025,41.0331,54200.0
2006-01-30 14:40:00,67.03,67.04,66.86,66.87,42800.0,41.0331,41.0393,40.9291,40.9352,42800.0
2006-01-30 14:45:00,66.87,66.92,66.85,66.86,113700.0,40.9352,40.9658,40.9229,40.9291,113700.0
2006-01-30 14:50:00,66.85,66.86,66.77,66.79,47800.0,40.9229,40.9291,40.874,40.8862,47800.0
2006-01-30 14:55:00,66.79,66.84,66.78,66.82,67000.0,40.8862,40.9168,40.8801,40.9046,67000.0
2006-01-30 15:00:00,66.81,66.82,66.68,66.75,60700.0,40.8985,40.9046,40.8189,40.8617,60700.0
2006-01-30 15:05:00,66.75,66.78,66.72,66.76,79700.0,40.8617,40.8801,40.8434,40.8678,79700.0
2006-01-30 15:10:00,66.76,66.78,66.67,66.68,44800.0,40.8678,40.8801,40.8128,40.8189,44800.0
2006-01-30 15:15:00,66.68,66.69,66.53,66.58,84600.0,40.8189,40.825,40.7271,40.7577,84600.0
2006-01-30 15:20:00,66.59,66.65,66.55,66.6,62200.0,40.7638,40.8005,40.7393,40.7699,62200.0
2006-01-30 15:25:00,66.6,66.61,66.32,66.4,218100.0,40.7699,40.776,40.5985,40.6475,218100.0
2006-01-30 15:30:00,66.39,66.56,66.34,66.55,112300.0,40.6413,40.7454,40.6107,40.7393,112300.0
2006-01-30 15:35:00,66.56,66.82,66.56,66.82,169300.0,40.7454,40.9046,40.7454,40.9046,169300.0
2006-01-30 15:40:00,66.81,66.88,66.72,66.85,94700.0,40.8985,40.9413,40.8434,40.9229,94700.0
2006-01-30 15:45:00,66.85,67.0,66.85,66.97,76400.0,40.9229,41.0148,40.9229,40.9964,76400.0
2006-01-30 15:50:00,66.97,67.07,66.96,67.04,109100.0,40.9964,41.0576,40.9903,41.0393,109100.0
2006-01-30 15:55:00,67.04,67.09,67.01,67.09,116800.0,41.0393,41.0699,41.0209,41.0699,116800.0
2006-01-31 09:30:00,67.0,67.01,66.84,66.88,143600.0,41.0148,41.0209,40.9168,40.9413,143600.0
2006-01-31 09:35:00,66.86,66.98,66.85,66.97,61900.0,40.9291,41.0025,40.9229,40.9964,61900.0
2006-01-31 09:40:00,66.97,66.98,66.86,66.92,81700.0,40.9964,41.0025,40.9291,40.9658,81700.0
2006-01-31 09:45:00,66.92,66.99,66.83,66.97,49200.0,40.9658,41.0086,40.9107,40.9964,49200.0
2006-01-31 09:50:00,66.97,67.26,66.97,67.21,76100.0,40.9964,41.1739,40.9964,41.1433,76100.0
2006-01-31 09:55:00,67.2,67.22,67.04,67.05,49700.0,41.1372,41.1494,41.0393,41.0454,49700.0
2006-01-31 10:00:00,67.11,67.12,66.76,66.84,140700.0,41.0821,41.0882,40.8678,40.9168,140700.0
2006-01-31 10:05:00,66.84,66.95,66.83,66.88,67100.0,40.9168,40.9842,40.9107,40.9413,67100.0
2006-01-31 10:10:00,66.9,66.91,66.82,66.86,51700.0,40.9536,40.9597,40.9046,40.9291,51700.0
2006-01-31 10:15:00,66.87,66.87,66.8,66.81,48500.0,40.9352,40.9352,40.8923,40.8985,48500.0
2006-01-31 10:20:00,66.81,66.83,66.79,66.8,183000.0,40.8985,40.9107,40.8862,40.8923,183000.0
2006-01-31 10:25:00,66.8,66.84,66.79,66.84,152200.0,40.8923,40.9168,40.8862,40.9168,152200.0
2006-01-31 10:30:00,66.84,66.85,66.77,66.79,103100.0,40.9168,40.9229,40.874,40.8862,103100.0
2006-01-31 10:35:00,66.79,66.8,66.77,66.78,92600.0,40.8862,40.8923,40.874,40.8801,92600.0
2006-01-31 10:40:00,66.79,66.8,66.69,66.71,76500.0,40.8862,40.8923,40.825,40.8372,76500.0
2006-01-31 10:45:00,66.7,66.75,66.65,66.75,57000.0,40.8311,40.8617,40.8005,40.8617,57000.0
2006-01-31 10:50:00,66.75,66.84,66.75,66.81,47500.0,40.8617,40.9168,40.8617,40.8985,47500.0
2006-01-31 10:55:00,66.81,66.82,66.75,66.8,53600.0,40.8985,40.9046,40.8617,40.8923,53600.0
2006-01-31 11:00:00,66.8,66.8,66.73,66.74,26500.0,40.8923,40.8923,40.8495,40.8556,26500.0
2006-01-31 11:05:00,66.74,66.81,66.64,66.8,68300.0,40.8556,40.8985,40.7944,40.8923,68300.0
2006-01-31 11:10:00,66.8,66.85,66.79,66.8,50800.0,40.8923,40.9229,40.8862,40.8923,50800.0
2006-01-31 11:15:00,66.79,66.86,66.76,66.83,45800.0,40.8862,40.9291,40.8678,40.9107,45800.0
2006-01-31 11:20:00,66.82,66.85,66.82,66.83,69700.0,40.9046,40.9229,40.9046,40.9107,69700.0
2006-01-31 11:25:00,66.83,66.85,66.8,66.84,74600.0,40.9107,40.9229,40.8923,40.9168,74600.0
2006-01-31 11:30:00,66.84,66.84,66.76,66.79,29200.0,40.9168,40.9168,40.8678,40.8862,29200.0
2006-01-31 11:35:00,66.8,66.81,66.74,66.77,60900.0,40.8923,40.8985,40.8556,40.874,60900.0
2006-01-31 11:40:00,66.75,66.8,66.69,66.8,99700.0,40.8617,40.8923,40.825,40.8923,99700.0
2006-01-31 11:45:00,66.79,66.8,66.75,66.77,118500.0,40.8862,40.8923,40.8617,40.874,118500.0
2006-01-31 11:50:00,66.77,66.79,66.75,66.75,46000.0,40.874,40.8862,40.8617,40.8617,46000.0
2006-01-31 11:55:00,66.77,66.77,66.74,66.76,38800.0,40.874,40.874,40.8556,40.8678,38800.0
2006-01-31 12:00:00,66.78,66.8,66.75,66.75,119000.0,40.8801,40.8923,40.8617,40.8617,119000.0
2006-01-31 12:05:00,66.75,66.77,66.71,66.74,31900.0,40.8617,40.874,40.8372,40.8556,31900.0
2006-01-31 12:10:00,66.8,66.8,66.68,66.72,181100.0,40.8923,40.8923,40.8189,40.8434,181100.0
2006-01-31 12:15:00,66.69,66.75,66.67,66.75,22200.0,40.825,40.8617,40.8128,40.8617,22200.0
2006-01-31 12:20:00,66.75,66.75,66.67,66.74,23500.0,40.8617,40.8617,40.8128,40.8556,23500.0
2006-01-31 12:25:00,66.74,66.79,66.66,66.75,57500.0,40.8556,40.8862,40.8066,40.8617,57500.0
2006-01-31 12:30:00,66.76,66.8,66.74,66.79,26500.0,40.8678,40.8923,40.8556,40.8862,26500.0
2006-01-31 12:35:00,66.78,66.83,66.75,66.8,32400.0,40.8801,40.9107,40.8617,40.8923,32400.0
2006-01-31 12:40:00,66.82,66.85,66.75,66.8,49800.0,40.9046,40.9229,40.8617,40.8923,49800.0
2006-01-31 12:45:00,66.83,66.88,66.81,66.88,19900.0,40.9107,40.9413,40.8985,40.9413,19900.0
2006-01-31 12:50:00,66.88,66.88,66.81,66.84,27000.0,40.9413,40.9413,40.8985,40.9168,27000.0
2006-01-31 12:55:00,66.84,66.91,66.84,66.9,46800.0,40.9168,40.9597,40.9168,40.9536,46800.0
2006-01-31 13:00:00,66.9,66.9,66.8,66.81,32300.0,40.9536,40.9536,40.8923,40.8985,32300.0
2006-01-31 13:05:00,66.79,66.87,66.7,66.86,58300.0,40.8862,40.9352,40.8311,40.9291,58300.0
2006-01-31 13:10:00,66.87,66.87,66.8,66.83,35100.0,40.9352,40.9352,40.8923,40.9107,35100.0
2006-01-31 13:15:00,66.83,66.87,66.83,66.85,9900.0,40.9107,40.9352,40.9107,40.9229,9900.0
2006-01-31 13:20:00,66.85,66.86,66.82,66.86,14200.0,40.9229,40.9291,40.9046,40.9291,14200.0
2006-01-31 13:25:00,66.86,66.87,66.73,66.87,44900.0,40.9291,40.9352,40.8495,40.9352,44900.0
2006-01-31 13:30:00,66.87,66.98,66.86,66.98,57700.0,40.9352,41.0025,40.9291,41.0025,57700.0
2006-01-31 13:35:00,66.99,67.14,66.99,67.03,46100.0,41.0086,41.1005,41.0086,41.0331,46100.0
2006-01-31 13:40:00,67.04,67.1,66.97,67.08,112000.0,41.0393,41.076,40.9964,41.0637,112000.0
2006-01-31 13:45:00,67.09,67.23,67.09,67.23,49100.0,41.0699,41.1556,41.0699,41.1556,49100.0
2006-01-31 13:50:00,67.23,67.34,67.18,67.2,41100.0,41.1556,41.2229,41.125,41.1372,41100.0
2006-01-31 13:55:00,67.21,67.46,67.21,67.34,32600.0,41.1433,41.2964,41.1433,41.2229,32600.0
2006-01-31 14:00:00,67.34,67.51,67.34,67.35,85500.0,41.2229,41.327,41.2229,41.229,85500.0
2006-01-31 14:05:00,67.36,67.4,67.25,67.28,21800.0,41.2351,41.2596,41.1678,41.1862,21800.0
2006-01-31 14:10:00,67.28,67.4,67.16,67.39,31100.0,41.1862,41.2596,41.1127,41.2535,31100.0
2006-01-31 14:15:00,67.35,67.67,67.28,67.57,110300.0,41.229,41.4249,41.1862,41.3637,110300.0
2006-01-31 14:20:00,67.57,67.59,67.03,67.08,114300.0,41.3637,41.3759,41.0331,41.0637,114300.0
2006-01-31 14:25:00,67.08,67.46,67.05,67.31,88600.0,41.0637,41.2964,41.0454,41.2045,88600.0
2006-01-31 14:30:00,67.32,67.54,67.22,67.44,62100.0,41.2107,41.3453,41.1494,41.2841,62100.0
2006-01-31 14:35:00,67.44,67.58,67.29,67.44,36100.0,41.2841,41.3698,41.1923,41.2841,36100.0
2006-01-31 14:40:00,67.44,67.47,67.28,67.31,51200.0,41.2841,41.3025,41.1862,41.2045,51200.0
2006-01-31 14:45:00,67.33,67.49,67.28,67.32,26000.0,41.2168,41.3147,41.1862,41.2107,26000.0
2006-01-31 14:50:00,67.3,67.42,67.21,67.35,42100.0,41.1984,41.2719,41.1433,41.229,42100.0
2006-01-31 14:55:00,67.36,67.56,67.31,67.56,49000.0,41.2351,41.3576,41.2045,41.3576,49000.0
2006-01-31 15:00:00,67.56,67.72,67.54,67.57,48300.0,41.3576,41.4555,41.3453,41.3637,48300.0
2006-01-31 15:05:00,67.55,67.64,67.55,67.6,63400.0,41.3515,41.4065,41.3515,41.3821,63400.0
2006-01-31 15:10:00,67.61,67.69,67.6,67.66,41900.0,41.3882,41.4372,41.3821,41.4188,41900.0
2006-01-31 15:15:00,67.64,67.85,67.64,67.81,62200.0,41.4065,41.5351,41.4065,41.5106,62200.0
2006-01-31 15:20:00,67.81,67.93,67.8,67.83,76800.0,41.5106,41.5841,41.5045,41.5229,76800.0
2006-01-31 15:25:00,67.83,67.99,67.83,67.93,74400.0,41.5229,41.6208,41.5229,41.5841,74400.0
2006-01-31 15:30:00,67.95,68.1,67.9,68.0,126200.0,41.5963,41.6881,41.5657,41.6269,126200.0
2006-01-31 15:35:00,68.0,68.17,67.99,67.99,92700.0,41.6269,41.731,41.6208,41.6208,92700.0
2006-01-31 15:40:00,68.07,68.1,67.85,67.89,110100.0,41.6698,41.6881,41.5351,41.5596,110100.0
2006-01-31 15:45:00,67.89,68.01,67.89,67.94,111500.0,41.5596,41.633,41.5596,41.5902,111500.0
2006-01-31 15:50:00,67.94,68.0,67.9,67.98,130400.0,41.5902,41.6269,41.5657,41.6147,130400.0
2006-01-31 15:55:00,68.0,68.0,67.89,67.89,113400.0,41.6269,41.6269,41.5596,41.5596,113400.0
2006-02-01 09:30:00,68.1,68.11,67.94,68.04,227000.0,41.6881,41.6943,41.5902,41.6514,227000.0
2006-02-01 09:35:00,68.02,68.19,68.02,68.14,89900.0,41.6392,41.7432,41.6392,41.7126,89900.0
2006-02-01 09:40:00,68.14,68.22,68.03,68.03,84200.0,41.7126,41.7616,41.6453,41.6453,84200.0
2006-02-01 09:45:00,68.1,68.25,68.04,68.25,127300.0,41.6881,41.78,41.6514,41.78,127300.0
2006-02-01 09:50:00,68.23,68.25,67.9,68.17,84100.0,41.7677,41.78,41.5657,41.731,84100.0
2006-02-01 09:55:00,68.17,68.3,68.17,68.29,56300.0,41.731,41.8106,41.731,41.8045,56300.0
2006-02-01 10:00:00,68.29,68.5,68.01,68.45,110900.0,41.8045,41.933,41.633,41.9024,110900.0
2006-02-01 10:05:00,68.41,68.64,68.38,68.55,87400.0,41.8779,42.0187,41.8595,41.9636,87400.0
2006-02-01 10:10:00,68.55,68.77,68.55,68.77,81800.0,41.9636,42.0983,41.9636,42.0983,81800.0
2006-02-01 10:15:00,68.76,68.9,68.67,68.83,65000.0,42.0922,42.1779,42.0371,42.135,65000.0
2006-02-01 10:20:00,68.8,68.95,68.8,68.92,86500.0,42.1167,42.2085,42.1167,42.1901,86500.0
2006-02-01 10:25:00,68.93,68.93,68.64,68.69,74700.0,42.1962,42.1962,42.0187,42.0493,74700.0
2006-02-01 10:30:00,68.69,68.89,68.64,68.85,53600.0,42.0493,42.1717,42.0187,42.1473,53600.0
2006-02-01 10:35:00,68.85,68.87,68.68,68.69,77300.0,42.1473,42.1595,42.0432,42.0493,77300.0
2006-02-01 10:40:00,68.67,68.72,68.58,68.72,61800.0,42.0371,42.0677,41.982,42.0677,61800.0
2006-02-01 10:45:00,68.72,68.72,68.49,68.51,43600.0,42.0677,42.0677,41.9269,41.9391,43600.0
2006-02-01 10:50:00,68.51,68.61,68.5,68.56,47700.0,41.9391,42.0003,41.933,41.9697,47700.0
2006-02-01 10:55:00,68.49,68.66,68.49,68.53,38200.0,41.9269,42.031,41.9269,41.9514,38200.0
2006-02-01 11:00:00,68.53,68.83,68.53,68.83,52200.0,41.9514,42.135,41.9514,42.135,52200.0
2006-02-01 11:05:00,68.84,68.85,68.67,68.72,64200.0,42.1411,42.1473,42.0371,42.0677,64200.0
2006-02-01 11:10:00,68.72,68.81,68.6,68.62,39800.0,42.0677,42.1228,41.9942,42.0065,39800.0
2006-02-01 11:15:00,68.6,68.66,68.52,68.65,42300.0,41.9942,42.031,41.9453,42.0248,42300.0
2006-02-01 11:20:00,68.63,68.67,68.55,68.62,40600.0,42.0126,42.0371,41.9636,42.0065,40600.0
2006-02-01 11:25:00,68.64,68.74,68.58,68.74,51700.0,42.0187,42.0799,41.982,42.0799,51700.0
2006-02-01 11:30:00,68.73,68.73,68.7,68.71,23100.0,42.0738,42.0738,42.0554,42.0616,23100.0
2006-02-01 11:35:00,68.7,68.73,68.67,68.72,54400.0,42.0554,42.0738,42.0371,42.0677,54400.0
2006-02-01 11:40:00,68.72,68.74,68.69,68.72,38800.0,42.0677,42.0799,42.0493,42.0677,38800.0
2006-02-01 11:45:00,68.72,68.73,68.58,68.65,25200.0,42.0677,42.0738,41.982,42.0248,25200.0
2006-02-01 11:50:00,68.66,68.84,68.63,68.81,56400.0,42.031,42.1411,42.0126,42.1228,56400.0
2006-02-01 11:55:00,68.8,68.86,68.64,68.64,35000.0,42.1167,42.1534,42.0187,42.0187,35000.0
2006-02-01 12:00:00,68.65,68.86,68.65,68.78,37900.0,42.0248,42.1534,42.0248,42.1044,37900.0
2006-02-01 12:05:00,68.81,68.83,68.75,68.81,26900.0,42.1228,42.135,42.086,42.1228,26900.0
2006-02-01 12:10:00,68.83,68.83,68.7,68.74,44200.0,42.135,42.135,42.0554,42.0799,44200.0
2006-02-01 12:15:00,68.72,68.77,68.64,68.65,53800.0,42.0677,42.0983,42.0187,42.0248,53800.0
2006-02-01 12:20:00,68.68,68.78,68.67,68.77,20900.0,42.0432,42.1044,42.0371,42.0983,20900.0
2006-02-01 12:25:00,68.78,68.84,68.73,68.83,28600.0,42.1044,42.1411,42.0738,42.135,28600.0
2006-02-01 12:30:00,68.84,68.99,68.84,68.95,80200.0,42.1411,42.233,42.1411,42.2085,80200.0
2006-02-01 12:35:00,68.96,68.96,68.9,68.94,32100.0,42.2146,42.2146,42.1779,42.2024,32100.0
2006-02-01 12:40:00,68.94,68.94,68.78,68.82,46000.0,42.2024,42.2024,42.1044,42.1289,46000.0
2006-02-01 12:45:00,68.84,68.91,68.81,68.82,27700.0,42.1411,42.184,42.1228,42.1289,27700.0
2006-02-01 12:50:00,68.82,68.87,68.79,68.82,18900.0,42.1289,42.1595,42.1105,42.1289,18900.0
2006-02-01 12:55:00,68.81,68.93,68.8,68.89,13000.0,42.1228,42.1962,42.1167,42.1717,13000.0
2006-02-01 13:00:00,68.89,68.89,68.8,68.8,28600.0,42.1717,42.1717,42.1167,42.1167,28600.0
2006-02-01 13:05:00,68.8,68.8,68.73,68.77,41100.0,42.1167,42.1167,42.0738,42.0983,41100.0
2006-02-01 13:10:00,68.73,68.74,68.67,68.68,39700.0,42.0738,42.0799,42.0371,42.0432,39700.0
2006-02-01 13:15:00,68.67,68.68,68.53,68.56,48900.0,42.0371,42.0432,41.9514,41.9697,48900.0
2006-02-01 13:20:00,68.56,68.68,68.54,68.68,36000.0,41.9697,42.0432,41.9575,42.0432,36000.0
2006-02-01 13:25:00,68.71,68.73,68.55,68.7,35800.0,42.0616,42.0738,41.9636,42.0554,35800.0
2006-02-01 13:30:00,68.7,68.7,68.52,68.56,23800.0,42.0554,42.0554,41.9453,41.9697,23800.0
2006-02-01 13:35:00,68.55,68.6,68.5,68.51,33400.0,41.9636,41.9942,41.933,41.9391,33400.0
2006-02-01 13:40:00,68.51,68.52,68.35,68.48,39700.0,41.9391,41.9453,41.8412,41.9208,39700.0
2006-02-01 13:45:00,68.46,68.51,68.45,68.51,47200.0,41.9085,41.9391,41.9024,41.9391,47200.0
2006-02-01 13:50:00,68.51,68.62,68.48,68.62,22100.0,41.9391,42.0065,41.9208,42.0065,22100.0
2006-02-01 13:55:00,68.63,68.66,68.59,68.59,37600.0,42.0126,42.031,41.9881,41.9881,37600.0
2006-02-01 14:00:00,68.59,68.78,68.56,68.72,33900.0,41.9881,42.1044,41.9697,42.0677,33900.0
2006-02-01 14:05:00,68.71,68.79,68.7,68.79,18100.0,42.0616,42.1105,42.0554,42.1105,18100.0
2006-02-01 14:10:00,68.83,68.84,68.74,68.78,30600.0,42.135,42.1411,42.0799,42.1044,30600.0
2006-02-01 14:15:00,68.79,68.83,68.76,68.8,23400.0,42.1105,42.135,42.0922,42.1167,23400.0
2006-02-01 14:20:00,68.8,68.8,68.58,68.66,30900.0,42.1167,42.1167,41.982,42.031,30900.0
2006-02-01 14:25:00,68.67,68.71,68.64,68.67,27400.0,42.0371,42.0616,42.0187,42.0371,27400.0
2006-02-01 14:30:00,68.68,68.85,68.68,68.76,61400.0,42.0432,42.1473,42.0432,42.0922,61400.0
2006-02-01 14:35:00,68.77,68.92,68.77,68.91,65100.0,42.0983,42.1901,42.0983,42.184,65100.0
2006-02-01 14:40:00,68.9,68.91,68.73,68.79,47900.0,42.1779,42.184,42.0738,42.1105,47900.0
2006-02-01 14:45:00,68.78,68.86,68.76,68.85,43700.0,42.1044,42.1534,42.0922,42.1473,43700.0
2006-02-01 14:50:00,68.85,68.95,68.78,68.91,65700.0,42.1473,42.2085,42.1044,42.184,65700.0
2006-02-01 14:55:00,68.91,68.92,68.79,68.85,29700.0,42.184,42.1901,42.1105,42.1473,29700.0
2006-02-01 15:00:00,68.89,68.94,68.88,68.93,38800.0,42.1717,42.2024,42.1656,42.1962,38800.0
2006-02-01 15:05:00,68.93,69.0,68.92,68.97,68100.0,42.1962,42.2391,42.1901,42.2207,68100.0
2006-02-01 15:10:00,68.99,69.07,68.97,69.05,173300.0,42.233,42.2819,42.2207,42.2697,173300.0
2006-02-01 15:15:00,69.06,69.19,68.99,69.18,88000.0,42.2758,42.3554,42.233,42.3493,88000.0
2006-02-01 15:20:00,69.15,69.19,69.11,69.13,120800.0,42.3309,42.3554,42.3064,42.3187,120800.0
2006-02-01 15:25:00,69.13,69.15,68.88,68.95,75300.0,42.3187,42.3309,42.1656,42.2085,75300.0
2006-02-01 15:30:00,68.95,69.22,68.94,69.11,88100.0,42.2085,42.3738,42.2024,42.3064,88100.0
2006-02-01 15:35:00,69.11,69.15,69.09,69.11,103000.0,42.3064,42.3309,42.2942,42.3064,103000.0
2006-02-01 15:40:00,69.11,69.34,69.09,69.25,111600.0,42.3064,42.4472,42.2942,42.3921,111600.0
2006-02-01 15:45:00,69.25,69.3,69.15,69.18,79900.0,42.3921,42.4227,42.3309,42.3493,79900.0
2006-02-01 15:50:00,69.17,69.3,69.16,69.23,102600.0,42.3432,42.4227,42.337,42.3799,102600.0
2006-02-01 15:55:00,69.2,69.31,69.13,69.23,184400.0,42.3615,42.4289,42.3187,42.3799,184400.0
2006-02-02 09:30:00,68.75,68.96,68.71,68.91,133200.0,42.086,42.2146,42.0616,42.184,133200.0
2006-02-02 09:35:00,68.91,68.98,68.87,68.87,79300.0,42.184,42.2268,42.1595,42.1595,79300.0
2006-02-02 09:40:00,68.87,68.87,68.76,68.84,36800.0,42.1595,42.1595,42.0922,42.1411,36800.0
2006-02-02 09:45:00,68.85,68.97,68.7,68.89,51900.0,42.1473,42.2207,42.0554,42.1717,51900.0
2006-02-02 09:50:00,68.89,69.1,68.87,69.0,72200.0,42.1717,42.3003,42.1595,42.2391,72200.0
2006-02-02 09:55:00,68.99,69.01,68.82,68.83,37200.0,42.233,42.2452,42.1289,42.135,37200.0
2006-02-02 10:00:00,68.82,68.98,68.75,68.9,29600.0,42.1289,42.2268,42.086,42.1779,29600.0
2006-02-02 10:05:00,68.89,68.97,68.87,68.94,49200.0,42.1717,42.2207,42.1595,42.2024,49200.0
2006-02-02 10:10:00,68.93,68.97,68.85,68.85,33600.0,42.1962,42.2207,42.1473,42.1473,33600.0
2006-02-02 10:15:00,68.85,68.94,68.76,68.9,39400.0,42.1473,42.2024,42.0922,42.1779,39400.0
2006-02-02 10:20:00,68.9,69.04,68.82,68.92,48600.0,42.1779,42.2636,42.1289,42.1901,48600.0
2006-02-02 10:25:00,68.9,69.02,68.8,68.8,37500.0,42.1779,42.2513,42.1167,42.1167,37500.0
2006-02-02 10:30:00,68.8,68.87,68.68,68.84,65800.0,42.1167,42.1595,42.0432,42.1411,65800.0
2006-02-02 10:35:00,68.83,68.84,68.6,68.6,69900.0,42.135,42.1411,41.9942,41.9942,69900.0
2006-02-02 10:40:00,68.6,68.6,68.36,68.36,107900.0,41.9942,41.9942,41.8473,41.8473,107900.0
2006-02-02 10:45:00,68.39,68.62,68.39,68.51,49300.0,41.8657,42.0065,41.8657,41.9391,49300.0
2006-02-02 10:50:00,68.51,68.63,68.46,68.63,95500.0,41.9391,42.0126,41.9085,42.0126,95500.0
2006-02-02 10:55:00,68.63,68.63,68.5,68.51,44900.0,42.0126,42.0126,41.933,41.9391,44900.0
2006-02-02 11:00:00,68.51,68.56,68.46,68.51,77700.0,41.9391,41.9697,41.9085,41.9391,77700.0
2006-02-02 11:05:00,68.51,68.51,68.35,68.38,77400.0,41.9391,41.9391,41.8412,41.8595,77400.0
2006-02-02 11:10:00,68.37,68.54,68.35,68.49,45200.0,41.8534,41.9575,41.8412,41.9269,45200.0
2006-02-02 11:15:00,68.49,68.5,68.43,68.45,57200.0,41.9269,41.933,41.8902,41.9024,57200.0
2006-02-02 11:20:00,68.46,68.48,68.41,68.46,71800.0,41.9085,41.9208,41.8779,41.9085,71800.0
2006-02-02 11:25:00,68.46,68.46,68.36,68.4,159300.0,41.9085,41.9085,41.8473,41.8718,159300.0
2006-02-02 11:30:00,68.4,68.46,68.25,68.27,140400.0,41.8718,41.9085,41.78,41.7922,140400.0
2006-02-02 11:35:00,68.28,68.46,68.19,68.2,47400.0,41.7983,41.9085,41.7432,41.7494,47400.0
2006-02-02 11:40:00,68.21,68.24,68.18,68.18,50500.0,41.7555,41.7738,41.7371,41.7371,50500.0
2006-02-02 11:45:00,68.18,68.18,68.08,68.12,55400.0,41.7371,41.7371,41.6759,41.7004,55400.0
2006-02-02 11:50:00,68.12,68.13,68.03,68.05,48000.0,41.7004,41.7065,41.6453,41.6575,48000.0
2006-02-02 11:55:00,68.06,68.07,68.0,68.04,86300.0,41.6637,41.6698,41.6269,41.6514,86300.0
2006-02-02 12:00:00,68.05,68.13,68.01,68.12,48100.0,41.6575,41.7065,41.633,41.7004,48100.0
2006-02-02 12:05:00,68.15,68.26,68.06,68.13,59500.0,41.7188,41.7861,41.6637,41.7065,59500.0
2006-02-02 12:10:00,68.13,68.21,68.09,68.12,53600.0,41.7065,41.7555,41.682,41.7004,53600.0
2006-02-02 12:15:00,68.12,68.15,68.09,68.13,129700.0,41.7004,41.7188,41.682,41.7065,129700.0
2006-02-02 12:20:00,68.13,68.13,68.06,68.08,33300.0,41.7065,41.7065,41.6637,41.6759,33300.0
2006-02-02 12:25:00,68.07,68.09,68.0,68.03,113400.0,41.6698,41.682,41.6269,41.6453,113400.0
2006-02-02 12:30:00,68.04,68.06,67.99,68.02,35100.0,41.6514,41.6637,41.6208,41.6392,35100.0
2006-02-02 12:35:00,68.02,68.21,68.02,68.21,34300.0,41.6392,41.7555,41.6392,41.7555,34300.0
2006-02-02 12:40:00,68.2,68.27,68.18,68.25,39900.0,41.7494,41.7922,41.7371,41.78,39900.0
2006-02-02 12:45:00,68.25,68.28,68.23,68.23,13400.0,41.78,41.7983,41.7677,41.7677,13400.0
2006-02-02 12:50:00,68.24,68.28,68.21,68.21,44300.0,41.7738,41.7983,41.7555,41.7555,44300.0
2006-02-02 12:55:00,68.21,68.21,68.1,68.1,30100.0,41.7555,41.7555,41.6881,41.6881,30100.0
2006-02-02 13:00:00,68.09,68.22,68.07,68.15,32400.0,41.682,41.7616,41.6698,41.7188,32400.0
2006-02-02 13:05:00,68.12,68.17,68.1,68.11,9400.0,41.7004,41.731,41.6881,41.6943,9400.0
2006-02-02 13:10:00,68.12,68.21,68.12,68.17,25000.0,41.7004,41.7555,41.7004,41.731,25000.0
2006-02-02 13:15:00,68.08,68.13,68.0,68.0,45200.0,41.6759,41.7065,41.6269,41.6269,45200.0
2006-02-02 13:20:00,68.01,68.23,68.01,68.21,31400.0,41.633,41.7677,41.633,41.7555,31400.0
2006-02-02 13:25:00,68.21,68.23,68.01,68.02,29500.0,41.7555,41.7677,41.633,41.6392,29500.0
2006-02-02 13:30:00,68.06,68.11,67.99,68.0,36900.0,41.6637,41.6943,41.6208,41.6269,36900.0
2006-02-02 13:35:00,68.0,68.12,67.99,68.12,60800.0,41.6269,41.7004,41.6208,41.7004,60800.0
2006-02-02 13:40:00,68.13,68.13,67.99,68.03,21200.0,41.7065,41.7065,41.6208,41.6453,21200.0
2006-02-02 13:45:00,68.04,68.11,68.04,68.07,16000.0,41.6514,41.6943,41.6514,41.6698,16000.0
2006-02-02 13:50:00,68.07,68.14,68.07,68.12,23100.0,41.6698,41.7126,41.6698,41.7004,23100.0
2006-02-02 13:55:00,68.12,68.12,67.99,68.05,21700.0,41.7004,41.7004,41.6208,41.6575,21700.0
2006-02-02 14:00:00,68.05,68.17,68.01,68.14,28800.0,41.6575,41.731,41.633,41.7126,28800.0
2006-02-02 14:05:00,68.15,68.15,68.04,68.08,24000.0,41.7188,41.7188,41.6514,41.6759,24000.0
2006-02-02 14:10:00,68.1,68.22,68.1,68.1,40400.0,41.6881,41.7616,41.6881,41.6881,40400.0
2006-02-02 14:15:00,68.08,68.15,68.05,68.1,63800.0,41.6759,41.7188,41.6575,41.6881,63800.0
2006-02-02 14:20:00,68.1,68.14,68.05,68.09,54300.0,41.6881,41.7126,41.6575,41.682,54300.0
2006-02-02 14:25:00,68.05,68.12,68.05,68.09,60600.0,41.6575,41.7004,41.6575,41.682,60600.0
2006-02-02 14:30:00,68.1,68.24,68.1,68.21,48600.0,41.6881,41.7738,41.6881,41.7555,48600.0
2006-02-02 14:35:00,68.2,68.26,68.13,68.24,46000.0,41.7494,41.7861,41.7065,41.7738,46000.0
2006-02-02 14:40:00,68.23,68.24,68.18,68.19,21800.0,41.7677,41.7738,41.7371,41.7432,21800.0
2006-02-02 14:45:00,68.19,68.2,68.14,68.16,67900.0,41.7432,41.7494,41.7126,41.7249,67900.0
2006-02-02 14:50:00,68.15,68.16,68.13,68.14,48100.0,41.7188,41.7249,41.7065,41.7126,48100.0
2006-02-02 14:55:00,68.14,68.18,68.11,68.12,40400.0,41.7126,41.7371,41.6943,41.7004,40400.0
2006-02-02 15:00:00,68.11,68.18,68.1,68.17,61900.0,41.6943,41.7371,41.6881,41.731,61900.0
2006-02-02 15:05:00,68.18,68.23,68.13,68.19,79200.0,41.7371,41.7677,41.7065,41.7432,79200.0
2006-02-02 15:10:00,68.2,68.21,68.15,68.17,50700.0,41.7494,41.7555,41.7188,41.731,50700.0
2006-02-02 15:15:00,68.16,68.21,68.15,68.17,43500.0,41.7249,41.7555,41.7188,41.731,43500.0
2006-02-02 15:20:00,68.17,68.2,68.15,68.2,40400.0,41.731,41.7494,41.7188,41.7494,40400.0
2006-02-02 15:25:00,68.19,68.28,68.18,68.28,37300.0,41.7432,41.7983,41.7371,41.7983,37300.0
2006-02-02 15:30:00,68.29,68.34,68.27,68.33,91000.0,41.8045,41.8351,41.7922,41.8289,91000.0
2006-02-02 15:35:00,68.33,68.38,68.31,68.37,54400.0,41.8289,41.8595,41.8167,41.8534,54400.0
2006-02-02 15:40:00,68.38,68.39,68.32,68.33,80700.0,41.8595,41.8657,41.8228,41.8289,80700.0
2006-02-02 15:45:00,68.32,68.35,68.3,68.34,48800.0,41.8228,41.8412,41.8106,41.8351,48800.0
2006-02-02 15:50:00,68.34,68.35,68.29,68.29,53200.0,41.8351,41.8412,41.8045,41.8045,53200.0
2006-02-02 15:55:00,68.3,68.36,68.29,68.35,137600.0,41.8106,41.8473,41.8045,41.8412,137600.0
2006-02-03 09:30:00,68.2,68.21,68.06,68.11,108300.0,41.7494,41.7555,41.6637,41.6943,108300.0
2006-02-03 09:35:00,68.17,68.25,68.08,68.19,32500.0,41.731,41.78,41.6759,41.7432,32500.0
2006-02-03 09:40:00,68.19,68.24,68.1,68.12,60000.0,41.7432,41.7738,41.6881,41.7004,60000.0
2006-02-03 09:45:00,68.14,68.16,68.1,68.11,83600.0,41.7126,41.7249,41.6881,41.6943,83600.0
2006-02-03 09:50:00,68.11,68.15,68.05,68.05,111400.0,41.6943,41.7188,41.6575,41.6575,111400.0
2006-02-03 09:55:00,68.06,68.06,67.9,67.91,78900.0,41.6637,41.6637,41.5657,41.5718,78900.0
2006-02-03 10:00:00,67.91,67.96,67.75,67.96,74000.0,41.5718,41.6024,41.4739,41.6024,74000.0
2006-02-03 10:05:00,67.98,68.04,67.92,67.92,56800.0,41.6147,41.6514,41.578,41.578,56800.0
2006-02-03 10:10:00,67.92,68.05,67.92,67.99,111500.0,41.578,41.6575,41.578,41.6208,111500.0
2006-02-03 10:15:00,67.99,68.04,67.95,67.99,42600.0,41.6208,41.6514,41.5963,41.6208,42600.0
2006-02-03 10:20:00,67.99,68.0,67.91,67.95,37600.0,41.6208,41.6269,41.5718,41.5963,37600.0
2006-02-03 10:25:00,67.96,68.01,67.92,67.93,68100.0,41.6024,41.633,41.578,41.5841,68100.0
2006-02-03 10:30:00,67.93,68.01,67.93,67.95,30900.0,41.5841,41.633,41.5841,41.5963,30900.0
2006-02-03 10:35:00,67.95,68.1,67.94,68.07,30300.0,41.5963,41.6881,41.5902,41.6698,30300.0
2006-02-03 10:40:00,68.07,68.1,67.98,68.01,41100.0,41.6698,41.6881,41.6147,41.633,41100.0
2006-02-03 10:45:00,68.04,68.35,68.04,68.23,45000.0,41.6514,41.8412,41.6514,41.7677,45000.0
2006-02-03 10:50:00,68.22,68.32,68.18,68.3,27300.0,41.7616,41.8228,41.7371,41.8106,27300.0
2006-02-03 10:55:00,68.31,68.31,68.24,68.24,22400.0,41.8167,41.8167,41.7738,41.7738,22400.0
2006-02-03 11:00:00,68.21,68.25,68.15,68.15,17900.0,41.7555,41.78,41.7188,41.7188,17900.0
2006-02-03 11:05:00,68.15,68.23,68.12,68.23,23000.0,41.7188,41.7677,41.7004,41.7677,23000.0
2006-02-03 11:10:00,68.23,68.28,68.15,68.15,22900.0,41.7677,41.7983,41.7188,41.7188,22900.0
2006-02-03 11:15:00,68.16,68.16,68.03,68.12,23300.0,41.7249,41.7249,41.6453,41.7004,23300.0
2006-02-03 11:20:00,68.13,68.25,68.09,68.09,21800.0,41.7065,41.78,41.682,41.682,21800.0
2006-02-03 11:25:00,68.11,68.14,68.09,68.14,30200.0,41.6943,41.7126,41.682,41.7126,30200.0
2006-02-03 11:30:00,68.14,68.16,68.09,68.1,32100.0,41.7126,41.7249,41.682,41.6881,32100.0
2006-02-03 11:35:00,68.1,68.32,68.09,68.31,61300.0,41.6881,41.8228,41.682,41.8167,61300.0
2006-02-03 11:40:00,68.31,68.46,68.3,68.3,49400.0,41.8167,41.9085,41.8106,41.8106,49400.0
2006-02-03 11:45:00,68.31,68.4,68.27,68.36,27400.0,41.8167,41.8718,41.7922,41.8473,27400.0
2006-02-03 11:50:00,68.35,68.37,68.25,68.25,57600.0,41.8412,41.8534,41.78,41.78,57600.0
2006-02-03 11:55:00,68.25,68.26,68.16,68.17,26600.0,41.78,41.7861,41.7249,41.731,26600.0
2006-02-03 12:00:00,68.18,68.18,68.12,68.15,32900.0,41.7371,41.7371,41.7004,41.7188,32900.0
2006-02-03 12:05:00,68.15,68.3,68.15,68.27,53200.0,41.7188,41.8106,41.7188,41.7922,53200.0
2006-02-03 12:10:00,68.27,68.29,68.15,68.22,67800.0,41.7922,41.8045,41.7188,41.7616,67800.0
2006-02-03 12:15:00,68.2,68.26,68.2,68.25,13400.0,41.7494,41.7861,41.7494,41.78,13400.0
2006-02-03 12:20:00,68.24,68.3,68.24,68.27,49700.0,41.7738,41.8106,41.7738,41.7922,49700.0
2006-02-03 12:25:00,68.24,68.27,68.15,68.27,25900.0,41.7738,41.7922,41.7188,41.7922,25900.0
2006-02-03 12:30:00,68.26,68.28,68.23,68.24,11600.0,41.7861,41.7983,41.7677,41.7738,11600.0
2006-02-03 12:35:00,68.26,68.3,68.21,68.24,19300.0,41.7861,41.8106,41.7555,41.7738,19300.0
2006-02-03 12:40:00,68.24,68.24,68.17,68.24,12000.0,41.7738,41.7738,41.731,41.7738,12000.0
2006-02-03 12:45:00,68.22,68.35,68.22,68.35,16700.0,41.7616,41.8412,41.7616,41.8412,16700.0
2006-02-03 12:50:00,68.34,68.38,68.34,68.38,20800.0,41.8351,41.8595,41.8351,41.8595,20800.0
2006-02-03 12:55:00,68.39,68.47,68.27,68.31,48700.0,41.8657,41.9146,41.7922,41.8167,48700.0
2006-02-03 13:00:00,68.32,68.42,68.32,68.42,27800.0,41.8228,41.884,41.8228,41.884,27800.0
2006-02-03 13:05:00,68.41,68.47,68.38,68.41,27900.0,41.8779,41.9146,41.8595,41.8779,27900.0
2006-02-03 13:10:00,68.43,68.5,68.42,68.5,19900.0,41.8902,41.933,41.884,41.933,19900.0
2006-02-03 13:15:00,68.5,68.73,68.5,68.61,73500.0,41.933,42.0738,41.933,42.0003,73500.0
2006-02-03 13:20:00,68.61,68.85,68.59,68.76,41000.0,42.0003,42.1473,41.9881,42.0922,41000.0
2006-02-03 13:25:00,68.76,68.81,68.65,68.81,30900.0,42.0922,42.1228,42.0248,42.1228,30900.0
2006-02-03 13:30:00,68.8,68.86,68.79,68.85,34600.0,42.1167,42.1534,42.1105,42.1473,34600.0
2006-02-03 13:35:00,68.85,68.96,68.82,68.95,41500.0,42.1473,42.2146,42.1289,42.2085,41500.0
2006-02-03 13:40:00,68.95,68.97,68.91,68.91,30500.0,42.2085,42.2207,42.184,42.184,30500.0
2006-02-03 13:45:00,68.91,68.91,68.81,68.86,20700.0,42.184,42.184,42.1228,42.1534,20700.0
2006-02-03 13:50:00,68.84,68.91,68.83,68.85,12200.0,42.1411,42.184,42.135,42.1473,12200.0
2006-02-03 13:55:00,68.85,68.86,68.77,68.81,26800.0,42.1473,42.1534,42.0983,42.1228,26800.0
2006-02-03 14:00:00,68.82,68.84,68.73,68.81,29900.0,42.1289,42.1411,42.0738,42.1228,29900.0
2006-02-03 14:05:00,68.8,68.82,68.74,68.74,51200.0,42.1167,42.1289,42.0799,42.0799,51200.0
2006-02-03 14:10:00,68.75,68.75,68.52,68.59,37000.0,42.086,42.086,41.9453,41.9881,37000.0
2006-02-03 14:15:00,68.6,68.69,68.48,68.64,33200.0,41.9942,42.0493,41.9208,42.0187,33200.0
2006-02-03 14:20:00,68.61,68.7,68.6,68.68,26300.0,42.0003,42.0554,41.9942,42.0432,26300.0
2006-02-03 14:25:00,68.68,68.72,68.63,68.64,26400.0,42.0432,42.0677,42.0126,42.0187,26400.0
2006-02-03 14:30:00,68.63,68.69,68.55,68.66,25200.0,42.0126,42.0493,41.9636,42.031,25200.0
2006-02-03 14:35:00,68.66,68.67,68.63,68.65,20000.0,42.031,42.0371,42.0126,42.0248,20000.0
2006-02-03 14:40:00,68.65,68.71,68.55,68.59,32800.0,42.0248,42.0616,41.9636,41.9881,32800.0
2006-02-03 14:45:00,68.6,68.7,68.55,68.7,20600.0,41.9942,42.0554,41.9636,42.0554,20600.0
2006-02-03 14:50:00,68.7,68.7,68.56,68.58,22800.0,42.0554,42.0554,41.9697,41.982,22800.0
2006-02-03 14:55:00,68.59,68.59,68.54,68.54,9900.0,41.9881,41.9881,41.9575,41.9575,9900.0
2006-02-03 15:00:00,68.55,68.67,68.45,68.47,31900.0,41.9636,42.0371,41.9024,41.9146,31900.0
2006-02-03 15:05:00,68.53,68.79,68.53,68.75,32100.0,41.9514,42.1105,41.9514,42.086,32100.0
2006-02-03 15:10:00,68.74,68.74,68.59,68.59,19200.0,42.0799,42.0799,41.9881,41.9881,19200.0
2006-02-03 15:15:00,68.6,68.6,68.44,68.54,134500.0,41.9942,41.9942,41.8963,41.9575,134500.0
2006-02-03 15:20:00,68.54,68.55,68.33,68.33,44700.0,41.9575,41.9636,41.8289,41.8289,44700.0
2006-02-03 15:25:00,68.32,68.37,68.31,68.31,39800.0,41.8228,41.8534,41.8167,41.8167,39800.0
2006-02-03 15:30:00,68.3,68.3,68.05,68.07,65900.0,41.8106,41.8106,41.6575,41.6698,65900.0
2006-02-03 15:35:00,68.08,68.33,68.05,68.2,52400.0,41.6759,41.8289,41.6575,41.7494,52400.0
2006-02-03 15:40:00,68.2,68.24,68.11,68.14,42700.0,41.7494,41.7738,41.6943,41.7126,42700.0
2006-02-03 15:45:00,68.15,68.22,68.14,68.18,34300.0,41.7188,41.7616,41.7126,41.7371,34300.0
2006-02-03 15:50:00,68.18,68.19,68.0,68.06,64000.0,41.7371,41.7432,41.6269,41.6637,64000.0
2006-02-03 15:55:00,68.06,68.2,68.05,68.14,49100.0,41.6637,41.7494,41.6575,41.7126,49100.0
2006-02-06 09:30:00,68.5,68.5,68.18,68.28,96900.0,41.933,41.933,41.7371,41.7983,96900.0
2006-02-06 09:35:00,68.28,68.57,68.27,68.51,48300.0,41.7983,41.9759,41.7922,41.9391,48300.0
2006-02-06 09:40:00,68.5,68.52,68.26,68.27,43400.0,41.933,41.9453,41.7861,41.7922,43400.0
2006-02-06 09:45:00,68.13,68.37,68.13,68.36,79700.0,41.7065,41.8534,41.7065,41.8473,79700.0
2006-02-06 09:50:00,68.37,68.43,68.33,68.38,23900.0,41.8534,41.8902,41.8289,41.8595,23900.0
2006-02-06 09:55:00,68.35,68.37,68.11,68.29,46600.0,41.8412,41.8534,41.6943,41.8045,46600.0
2006-02-06 10:00:00,68.3,68.53,68.3,68.53,26300.0,41.8106,41.9514,41.8106,41.9514,26300.0
2006-02-06 10:05:00,68.5,68.6,68.42,68.42,49700.0,41.933,41.9942,41.884,41.884,49700.0
2006-02-06 10:10:00,68.4,68.55,68.39,68.42,32600.0,41.8718,41.9636,41.8657,41.884,32600.0
2006-02-06 10:15:00,68.4,68.47,68.35,68.39,54100.0,41.8718,41.9146,41.8412,41.8657,54100.0
2006-02-06 10:20:00,68.39,68.47,68.37,68.43,31600.0,41.8657,41.9146,41.8534,41.8902,31600.0
2006-02-06 10:25:00,68.43,68.43,68.26,68.26,39000.0,41.8902,41.8902,41.7861,41.7861,39000.0
2006-02-06 10:30:00,68.26,68.33,68.25,68.28,124700.0,41.7861,41.8289,41.78,41.7983,124700.0
2006-02-06 10:35:00,68.29,68.37,68.23,68.34,56600.0,41.8045,41.8534,41.7677,41.8351,56600.0
2006-02-06 10:40:00,68.36,68.39,68.18,68.25,67800.0,41.8473,41.8657,41.7371,41.78,67800.0
2006-02-06 10:45:00,68.25,68.27,68.2,68.24,24300.0,41.78,41.7922,41.7494,41.7738,24300.0
2006-02-06 10:50:00,68.24,68.26,68.17,68.19,42400.0,41.7738,41.7861,41.731,41.7432,42400.0
2006-02-06 10:55:00,68.19,68.24,68.18,68.24,21700.0,41.7432,41.7738,41.7371,41.7738,21700.0
2006-02-06 11:00:00,68.24,68.26,68.23,68.25,35100.0,41.7738,41.7861,41.7677,41.78,35100.0
2006-02-06 11:05:00,68.25,68.26,68.2,68.21,36700.0,41.78,41.7861,41.7494,41.7555,36700.0
2006-02-06 11:10:00,68.21,68.25,68.21,68.22,30400.0,41.7555,41.78,41.7555,41.7616,30400.0
2006-02-06 11:15:00,68.21,68.21,68.11,68.14,39600.0,41.7555,41.7555,41.6943,41.7126,39600.0
2006-02-06 11:20:00,68.14,68.15,68.1,68.11,65800.0,41.7126,41.7188,41.6881,41.6943,65800.0
2006-02-06 11:25:00,68.12,68.14,68.05,68.05,39900.0,41.7004,41.7126,41.6575,41.6575,39900.0
2006-02-06 11:30:00,68.05,68.11,68.05,68.11,30600.0,41.6575,41.6943,41.6575,41.6943,30600.0
2006-02-06 11:35:00,68.12,68.16,68.11,68.16,83600.0,41.7004,41.7249,41.6943,41.7249,83600.0
2006-02-06 11:40:00,68.15,68.19,68.1,68.12,45600.0,41.7188,41.7432,41.6881,41.7004,45600.0
2006-02-06 11:45:00,68.13,68.16,68.11,68.13,19900.0,41.7065,41.7249,41.6943,41.7065,19900.0
2006-02-06 11:50:00,68.14,68.2,68.1,68.12,58900.0,41.7126,41.7494,41.6881,41.7004,58900.0
2006-02-06 11:55:00,68.12,68.17,68.1,68.17,15400.0,41.7004,41.731,41.6881,41.731,15400.0
2006-02-06 12:00:00,68.18,68.19,68.11,68.14,26600.0,41.7371,41.7432,41.6943,41.7126,26600.0
2006-02-06 12:05:00,68.14,68.15,68.0,68.05,48500.0,41.7126,41.7188,41.6269,41.6575,48500.0
2006-02-06 12:10:00,68.06,68.1,68.03,68.09,22600.0,41.6637,41.6881,41.6453,41.682,22600.0
2006-02-06 12:15:00,68.07,68.09,68.03,68.04,39600.0,41.6698,41.682,41.6453,41.6514,39600.0
2006-02-06 12:20:00,68.04,68.07,68.02,68.05,24500.0,41.6514,41.6698,41.6392,41.6575,24500.0
2006-02-06 12:25:00,68.05,68.06,68.02,68.05,43800.0,41.6575,41.6637,41.6392,41.6575,43800.0
2006-02-06 12:30:00,68.04,68.07,68.03,68.07,15700.0,41.6514,41.6698,41.6453,41.6698,15700.0
2006-02-06 12:35:00,68.07,68.1,68.07,68.09,19300.0,41.6698,41.6881,41.6698,41.682,19300.0
2006-02-06 12:40:00,68.09,68.16,68.09,68.15,51000.0,41.682,41.7249,41.682,41.7188,51000.0
2006-02-06 12:45:00,68.15,68.22,68.15,68.18,63100.0,41.7188,41.7616,41.7188,41.7371,63100.0
2006-02-06 12:50:00,68.19,68.23,68.18,68.23,14300.0,41.7432,41.7677,41.7371,41.7677,14300.0
2006-02-06 12:55:00,68.21,68.23,68.11,68.11,52400.0,41.7555,41.7677,41.6943,41.6943,52400.0
2006-02-06 13:00:00,68.11,68.2,68.1,68.2,16600.0,41.6943,41.7494,41.6881,41.7494,16600.0
2006-02-06 13:05:00,68.2,68.2,68.14,68.17,20400.0,41.7494,41.7494,41.7126,41.731,20400.0
2006-02-06 13:10:00,68.18,68.2,68.18,68.19,29800.0,41.7371,41.7494,41.7371,41.7432,29800.0
2006-02-06 13:15:00,68.16,68.22,68.14,68.22,45100.0,41.7249,41.7616,41.7126,41.7616,45100.0
2006-02-06 13:20:00,68.23,68.25,68.2,68.22,47400.0,41.7677,41.78,41.7494,41.7616,47400.0
2006-02-06 13:25:00,68.22,68.24,68.16,68.17,28000.0,41.7616,41.7738,41.7249,41.731,28000.0
2006-02-06 13:30:00,68.16,68.21,68.16,68.21,23800.0,41.7249,41.7555,41.7249,41.7555,23800.0
2006-02-06 13:35:00,68.21,68.23,68.14,68.16,16800.0,41.7555,41.7677,41.7126,41.7249,16800.0
2006-02-06 13:40:00,68.16,68.17,68.13,68.17,12900.0,41.7249,41.731,41.7065,41.731,12900.0
2006-02-06 13:45:00,68.18,68.23,68.18,68.21,17700.0,41.7371,41.7677,41.7371,41.7555,17700.0
2006-02-06 13:50:00,68.2,68.2,68.04,68.11,26600.0,41.7494,41.7494,41.6514,41.6943,26600.0
2006-02-06 13:55:00,68.11,68.11,68.01,68.06,39300.0,41.6943,41.6943,41.633,41.6637,39300.0
2006-02-06 14:00:00,68.07,68.07,68.0,68.0,165000.0,41.6698,41.6698,41.6269,41.6269,165000.0
2006-02-06 14:05:00,68.01,68.12,68.0,68.06,34900.0,41.633,41.7004,41.6269,41.6637,34900.0
2006-02-06 14:10:00,68.06,68.16,68.05,68.16,41500.0,41.6637,41.7249,41.6575,41.7249,41500.0
2006-02-06 14:15:00,68.16,68.17,68.1,68.11,45800.0,41.7249,41.731,41.6881,41.6943,45800.0
2006-02-06 14:20:00,68.11,68.25,68.11,68.24,32300.0,41.6943,41.78,41.6943,41.7738,32300.0
2006-02-06 14:25:00,68.25,68.34,68.25,68.34,25800.0,41.78,41.8351,41.78,41.8351,25800.0
2006-02-06 14:30:00,68.35,68.48,68.31,68.39,49500.0,41.8412,41.9208,41.8167,41.8657,49500.0
2006-02-06 14:35:00,68.4,68.47,68.32,68.47,24800.0,41.8718,41.9146,41.8228,41.9146,24800.0
2006-02-06 14:40:00,68.47,68.47,68.36,68.46,30400.0,41.9146,41.9146,41.8473,41.9085,30400.0
2006-02-06 14:45:00,68.46,68.58,68.43,68.47,41400.0,41.9085,41.982,41.8902,41.9146,41400.0
2006-02-06 14:50:00,68.47,68.6,68.47,68.5,47700.0,41.9146,41.9942,41.9146,41.933,47700.0
2006-02-06 14:55:00,68.49,68.5,68.39,68.4,42800.0,41.9269,41.933,41.8657,41.8718,42800.0
2006-02-06 15:00:00,68.38,68.5,68.38,68.47,84900.0,41.8595,41.933,41.8595,41.9146,84900.0
2006-02-06 15:05:00,68.47,68.63,68.47,68.62,48500.0,41.9146,42.0126,41.9146,42.0065,48500.0
2006-02-06 15:10:00,68.6,68.82,68.59,68.73,89600.0,41.9942,42.1289,41.9881,42.0738,89600.0
2006-02-06 15:15:00,68.71,68.73,68.59,68.64,41900.0,42.0616,42.0738,41.9881,42.0187,41900.0
2006-02-06 15:20:00,68.64,68.7,68.62,68.68,33900.0,42.0187,42.0554,42.0065,42.0432,33900.0
2006-02-06 15:25:00,68.68,68.7,68.62,68.66,34600.0,42.0432,42.0554,42.0065,42.031,34600.0
2006-02-06 15:30:00,68.66,68.67,68.5,68.57,59700.0,42.031,42.0371,41.933,41.9759,59700.0
2006-02-06 15:35:00,68.57,68.66,68.55,68.55,29300.0,41.9759,42.031,41.9636,41.9636,29300.0
2006-02-06 15:40:00,68.56,68.78,68.55,68.75,48500.0,41.9697,42.1044,41.9636,42.086,48500.0
2006-02-06 15:45:00,68.75,68.8,68.68,68.69,40200.0,42.086,42.1167,42.0432,42.0493,40200.0
2006-02-06 15:50:00,68.7,68.8,68.68,68.78,46600.0,42.0554,42.1167,42.0432,42.1044,46600.0
2006-02-06 15:55:00,68.77,68.77,68.66,68.69,83100.0,42.0983,42.0983,42.031,42.0493,83100.0
2006-02-07 09:30:00,68.3,68.34,68.09,68.27,102900.0,41.8106,41.8351,41.682,41.7922,102900.0
2006-02-07 09:35:00,68.25,68.25,68.05,68.07,56400.0,41.78,41.78,41.6575,41.6698,56400.0
2006-02-07 09:40:00,68.08,68.22,68.01,68.1,45000.0,41.6759,41.7616,41.633,41.6881,45000.0
2006-02-07 09:45:00,68.09,68.13,67.96,67.99,127500.0,41.682,41.7065,41.6024,41.6208,127500.0
2006-02-07 09:50:00,68.0,68.16,67.92,68.02,62800.0,41.6269,41.7249,41.578,41.6392,62800.0
2006-02-07 09:55:00,68.02,68.02,67.73,67.74,74500.0,41.6392,41.6392,41.4616,41.4678,74500.0
2006-02-07 10:00:00,67.72,67.97,67.71,67.85,78900.0,41.4555,41.6086,41.4494,41.5351,78900.0
2006-02-07 10:05:00,67.85,67.99,67.85,67.98,36900.0,41.5351,41.6208,41.5351,41.6147,36900.0
2006-02-07 10:10:00,67.99,68.01,67.93,67.96,46200.0,41.6208,41.633,41.5841,41.6024,46200.0
2006-02-07 10:15:00,67.93,68.0,67.85,67.88,174900.0,41.5841,41.6269,41.5351,41.5535,174900.0
2006-02-07 10:20:00,67.87,67.87,67.7,67.7,64800.0,41.5473,41.5473,41.4433,41.4433,64800.0
2006-02-07 10:25:00,67.65,67.65,67.43,67.62,82400.0,41.4127,41.4127,41.278,41.3943,82400.0
2006-02-07 10:30:00,67.58,67.69,67.53,67.66,34200.0,41.3698,41.4372,41.3392,41.4188,34200.0
2006-02-07 10:35:00,67.67,67.74,67.6,67.6,50800.0,41.4249,41.4678,41.3821,41.3821,50800.0
2006-02-07 10:40:00,67.6,67.65,67.59,67.61,119300.0,41.3821,41.4127,41.3759,41.3882,119300.0
2006-02-07 10:45:00,67.61,67.62,67.55,67.56,71700.0,41.3882,41.3943,41.3515,41.3576,71700.0
2006-02-07 10:50:00,67.5,67.58,67.39,67.45,66000.0,41.3208,41.3698,41.2535,41.2902,66000.0
2006-02-07 10:55:00,67.46,67.6,67.45,67.6,32100.0,41.2964,41.3821,41.2902,41.3821,32100.0
2006-02-07 11:00:00,67.59,67.84,67.59,67.71,82700.0,41.3759,41.529,41.3759,41.4494,82700.0
2006-02-07 11:05:00,67.71,67.8,67.7,67.77,131000.0,41.4494,41.5045,41.4433,41.4861,131000.0
2006-02-07 11:10:00,67.78,67.86,67.7,67.7,35900.0,41.4923,41.5412,41.4433,41.4433,35900.0
2006-02-07 11:15:00,67.7,67.74,67.65,67.73,22900.0,41.4433,41.4678,41.4127,41.4616,22900.0
2006-02-07 11:20:00,67.74,67.95,67.74,67.83,47900.0,41.4678,41.5963,41.4678,41.5229,47900.0
2006-02-07 11:25:00,67.8,67.84,67.78,67.8,147800.0,41.5045,41.529,41.4923,41.5045,147800.0
2006-02-07 11:30:00,67.8,67.84,67.76,67.8,107900.0,41.5045,41.529,41.48,41.5045,107900.0
2006-02-07 11:35:00,67.8,67.83,67.79,67.8,22400.0,41.5045,41.5229,41.4984,41.5045,22400.0
2006-02-07 11:40:00,67.79,67.81,67.79,67.8,34100.0,41.4984,41.5106,41.4984,41.5045,34100.0
2006-02-07 11:45:00,67.81,67.92,67.81,67.87,42800.0,41.5106,41.578,41.5106,41.5473,42800.0
2006-02-07 11:50:00,67.87,67.89,67.81,67.88,29800.0,41.5473,41.5596,41.5106,41.5535,29800.0
2006-02-07 11:55:00,67.88,67.95,67.87,67.89,20500.0,41.5535,41.5963,41.5473,41.5596,20500.0
2006-02-07 12:00:00,67.86,67.93,67.86,67.93,14600.0,41.5412,41.5841,41.5412,41.5841,14600.0
2006-02-07 12:05:00,67.94,67.96,67.84,67.84,15000.0,41.5902,41.6024,41.529,41.529,15000.0
2006-02-07 12:10:00,67.84,67.86,67.8,67.81,34600.0,41.529,41.5412,41.5045,41.5106,34600.0
2006-02-07 12:15:00,67.8,67.81,67.73,67.77,56400.0,41.5045,41.5106,41.4616,41.4861,56400.0
2006-02-07 12:20:00,67.79,67.8,67.65,67.65,19300.0,41.4984,41.5045,41.4127,41.4127,19300.0
2006-02-07 12:25:00,67.65,67.65,67.61,67.61,17800.0,41.4127,41.4127,41.3882,41.3882,17800.0
2006-02-07 12:30:00,67.61,67.61,67.4,67.44,185800.0,41.3882,41.3882,41.2596,41.2841,185800.0
2006-02-07 12:35:00,67.44,67.44,67.4,67.4,54800.0,41.2841,41.2841,41.2596,41.2596,54800.0
2006-02-07 12:40:00,67.4,67.42,67.33,67.33,128800.0,41.2596,41.2719,41.2168,41.2168,128800.0
2006-02-07 12:45:00,67.33,67.4,67.33,67.4,70500.0,41.2168,41.2596,41.2168,41.2596,70500.0
2006-02-07 12:50:00,67.4,67.43,67.33,67.33,23600.0,41.2596,41.278,41.2168,41.2168,23600.0
2006-02-07 12:55:00,67.3,67.34,67.29,67.34,39000.0,41.1984,41.2229,41.1923,41.2229,39000.0
2006-02-07 13:00:00,67.34,67.35,67.19,67.19,21500.0,41.2229,41.229,41.1311,41.1311,21500.0
2006-02-07 13:05:00,67.2,67.2,67.06,67.07,91500.0,41.1372,41.1372,41.0515,41.0576,91500.0
2006-02-07 13:10:00,67.07,67.09,66.94,67.08,179700.0,41.0576,41.0699,40.978,41.0637,179700.0
2006-02-07 13:15:00,67.08,67.17,67.07,67.12,46900.0,41.0637,41.1188,41.0576,41.0882,46900.0
2006-02-07 13:20:00,67.12,67.12,66.93,67.05,97200.0,41.0882,41.0882,40.9719,41.0454,97200.0
2006-02-07 13:25:00,67.06,67.13,67.03,67.12,121200.0,41.0515,41.0943,41.0331,41.0882,121200.0
2006-02-07 13:30:00,67.13,67.24,67.1,67.17,42000.0,41.0943,41.1617,41.076,41.1188,42000.0
2006-02-07 13:35:00,67.17,67.24,67.11,67.14,38900.0,41.1188,41.1617,41.0821,41.1005,38900.0
2006-02-07 13:40:00,67.12,67.15,67.06,67.08,25200.0,41.0882,41.1066,41.0515,41.0637,25200.0
2006-02-07 13:45:00,67.07,67.14,67.05,67.06,37700.0,41.0576,41.1005,41.0454,41.0515,37700.0
2006-02-07 13:50:00,67.07,67.11,66.97,67.06,36300.0,41.0576,41.0821,40.9964,41.0515,36300.0
2006-02-07 13:55:00,67.05,67.2,67.05,67.2,27700.0,41.0454,41.1372,41.0454,41.1372,27700.0
2006-02-07 14:00:00,67.2,67.27,67.13,67.23,48100.0,41.1372,41.18,41.0943,41.1556,48100.0
2006-02-07 14:05:00,67.22,67.29,67.2,67.22,21100.0,41.1494,41.1923,41.1372,41.1494,21100.0
2006-02-07 14:10:00,67.21,67.27,67.15,67.21,35400.0,41.1433,41.18,41.1066,41.1433,35400.0
2006-02-07 14:15:00,67.23,67.25,67.08,67.1,25300.0,41.1556,41.1678,41.0637,41.076,25300.0
2006-02-07 14:20:00,67.08,67.15,67.04,67.14,36600.0,41.0637,41.1066,41.0393,41.1005,36600.0
2006-02-07 14:25:00,67.15,67.32,67.12,67.3,68000.0,41.1066,41.2107,41.0882,41.1984,68000.0
2006-02-07 14:30:00,67.31,67.31,67.21,67.24,27900.0,41.2045,41.2045,41.1433,41.1617,27900.0
2006-02-07 14:35:00,67.25,67.33,67.2,67.23,28300.0,41.1678,41.2168,41.1372,41.1556,28300.0
2006-02-07 14:40:00,67.22,67.27,67.21,67.26,22200.0,41.1494,41.18,41.1433,41.1739,22200.0
2006-02-07 14:45:00,67.25,67.3,67.13,67.26,52300.0,41.1678,41.1984,41.0943,41.1739,52300.0
2006-02-07 14:50:00,67.25,67.28,67.19,67.19,46500.0,41.1678,41.1862,41.1311,41.1311,46500.0
2006-02-07 14:55:00,67.19,67.27,67.1,67.1,59700.0,41.1311,41.18,41.076,41.076,59700.0
2006-02-07 15:00:00,67.1,67.2,66.99,66.99,67300.0,41.076,41.1372,41.0086,41.0086,67300.0
2006-02-07 15:05:00,66.99,67.06,66.97,66.98,40100.0,41.0086,41.0515,40.9964,41.0025,40100.0
2006-02-07 15:10:00,66.99,67.15,66.99,67.11,70400.0,41.0086,41.1066,41.0086,41.0821,70400.0
2006-02-07 15:15:00,67.1,67.14,67.02,67.12,87600.0,41.076,41.1005,41.027,41.0882,87600.0
2006-02-07 15:20:00,67.14,67.2,67.1,67.18,39300.0,41.1005,41.1372,41.076,41.125,39300.0
2006-02-07 15:25:00,67.21,67.23,67.11,67.15,32600.0,41.1433,41.1556,41.0821,41.1066,32600.0
2006-02-07 15:30:00,67.14,67.17,67.1,67.1,92000.0,41.1005,41.1188,41.076,41.076,92000.0
2006-02-07 15:35:00,67.11,67.15,67.0,67.14,56300.0,41.0821,41.1066,41.0148,41.1005,56300.0
2006-02-07 15:40:00,67.15,67.24,67.13,67.23,37600.0,41.1066,41.1617,41.0943,41.1556,37600.0
2006-02-07 15:45:00,67.23,67.26,67.17,67.21,55300.0,41.1556,41.1739,41.1188,41.1433,55300.0
2006-02-07 15:50:00,67.2,67.22,67.17,67.19,46400.0,41.1372,41.1494,41.1188,41.1311,46400.0
2006-02-07 15:55:00,67.19,67.2,67.15,67.16,98700.0,41.1311,41.1372,41.1066,41.1127,98700.0
2006-02-08 09:30:00,67.75,67.75,67.5,67.54,159500.0,41.4739,41.4739,41.3208,41.3453,159500.0
2006-02-08 09:35:00,67.54,67.87,67.53,67.67,57800.0,41.3453,41.5473,41.3392,41.4249,57800.0
2006-02-08 09:40:00,67.66,67.68,67.36,67.37,58800.0,41.4188,41.431,41.2351,41.2413,58800.0
2006-02-08 09:45:00,67.37,67.62,67.36,67.62,173300.0,41.2413,41.3943,41.2351,41.3943,173300.0
2006-02-08 09:50:00,67.63,67.69,67.44,67.53,61000.0,41.4004,41.4372,41.2841,41.3392,61000.0
2006-02-08 09:55:00,67.53,67.83,67.52,67.8,46200.0,41.3392,41.5229,41.3331,41.5045,46200.0
2006-02-08 10:00:00,67.8,67.86,67.7,67.8,40000.0,41.5045,41.5412,41.4433,41.5045,40000.0
2006-02-08 10:05:00,67.8,67.81,67.77,67.79,44700.0,41.5045,41.5106,41.4861,41.4984,44700.0
2006-02-08 10:10:00,67.78,68.0,67.78,67.93,91400.0,41.4923,41.6269,41.4923,41.5841,91400.0
2006-02-08 10:15:00,67.93,67.93,67.76,67.8,45200.0,41.5841,41.5841,41.48,41.5045,45200.0
2006-02-08 10:20:00,67.8,67.85,67.78,67.85,50800.0,41.5045,41.5351,41.4923,41.5351,50800.0
2006-02-08 10:25:00,67.85,68.0,67.84,68.0,64900.0,41.5351,41.6269,41.529,41.6269,64900.0
2006-02-08 10:30:00,68.0,68.29,67.99,68.14,70100.0,41.6269,41.8045,41.6208,41.7126,70100.0
2006-02-08 10:35:00,68.15,68.22,68.1,68.15,36200.0,41.7188,41.7616,41.6881,41.7188,36200.0
2006-02-08 10:40:00,68.18,68.28,68.17,68.28,89400.0,41.7371,41.7983,41.731,41.7983,89400.0
2006-02-08 10:45:00,68.33,68.47,68.28,68.44,77000.0,41.8289,41.9146,41.7983,41.8963,77000.0
2006-02-08 10:50:00,68.43,68.45,68.1,68.23,47000.0,41.8902,41.9024,41.6881,41.7677,47000.0
2006-02-08 10:55:00,68.23,68.23,68.1,68.1,14300.0,41.7677,41.7677,41.6881,41.6881,14300.0
2006-02-08 11:00:00,68.1,68.12,68.1,68.1,28300.0,41.6881,41.7004,41.6881,41.6881,28300.0
2006-02-08 11:05:00,68.05,68.06,68.02,68.03,24100.0,41.6575,41.6637,41.6392,41.6453,24100.0
2006-02-08 11:10:00,68.02,68.13,68.01,68.07,30100.0,41.6392,41.7065,41.633,41.6698,30100.0
2006-02-08 11:15:00,68.07,68.1,68.06,68.06,13100.0,41.6698,41.6881,41.6637,41.6637,13100.0
2006-02-08 11:20:00,68.06,68.06,68.0,68.01,42700.0,41.6637,41.6637,41.6269,41.633,42700.0
2006-02-08 11:25:00,68.01,68.13,68.0,68.05,31300.0,41.633,41.7065,41.6269,41.6575,31300.0
2006-02-08 11:30:00,68.03,68.13,68.01,68.04,47300.0,41.6453,41.7065,41.633,41.6514,47300.0
2006-02-08 11:35:00,68.03,68.07,68.0,68.05,38900.0,41.6453,41.6698,41.6269,41.6575,38900.0
2006-02-08 11:40:00,68.04,68.07,68.01,68.01,18300.0,41.6514,41.6698,41.633,41.633,18300.0
2006-02-08 11:45:00,68.0,68.06,68.0,68.04,23200.0,41.6269,41.6637,41.6269,41.6514,23200.0
2006-02-08 11:50:00,68.06,68.06,68.0,68.0,28500.0,41.6637,41.6637,41.6269,41.6269,28500.0
2006-02-08 11:55:00,68.0,68.01,67.99,67.99,81700.0,41.6269,41.633,41.6208,41.6208,81700.0
2006-02-08 12:00:00,68.0,68.09,67.99,68.09,31900.0,41.6269,41.682,41.6208,41.682,31900.0
2006-02-08 12:05:00,68.09,68.12,68.07,68.08,17800.0,41.682,41.7004,41.6698,41.6759,17800.0
2006-02-08 12:10:00,68.08,68.13,68.07,68.11,22700.0,41.6759,41.7065,41.6698,41.6943,22700.0
2006-02-08 12:15:00,68.11,68.15,68.06,68.14,19600.0,41.6943,41.7188,41.6637,41.7126,19600.0
2006-02-08 12:20:00,68.14,68.32,68.14,68.14,48500.0,41.7126,41.8228,41.7126,41.7126,48500.0
2006-02-08 12:25:00,68.11,68.2,68.11,68.19,13900.0,41.6943,41.7494,41.6943,41.7432,13900.0
2006-02-08 12:30:00,68.19,68.23,68.19,68.21,13400.0,41.7432,41.7677,41.7432,41.7555,13400.0
2006-02-08 12:35:00,68.22,68.37,68.22,68.37,29800.0,41.7616,41.8534,41.7616,41.8534,29800.0
2006-02-08 12:40:00,68.37,68.38,68.31,68.36,28400.0,41.8534,41.8595,41.8167,41.8473,28400.0
2006-02-08 12:45:00,68.36,68.55,68.35,68.48,58100.0,41.8473,41.9636,41.8412,41.9208,58100.0
2006-02-08 12:50:00,68.48,68.55,68.48,68.55,38600.0,41.9208,41.9636,41.9208,41.9636,38600.0
2006-02-08 12:55:00,68.56,68.67,68.56,68.66,52800.0,41.9697,42.0371,41.9697,42.031,52800.0
2006-02-08 13:00:00,68.66,68.67,68.59,68.62,30900.0,42.031,42.0371,41.9881,42.0065,30900.0
2006-02-08 13:05:00,68.62,68.62,68.5,68.5,31300.0,42.0065,42.0065,41.933,41.933,31300.0
2006-02-08 13:10:00,68.5,68.58,68.5,68.55,28900.0,41.933,41.982,41.933,41.9636,28900.0
2006-02-08 13:15:00,68.55,68.55,68.46,68.46,17400.0,41.9636,41.9636,41.9085,41.9085,17400.0
2006-02-08 13:20:00,68.45,68.45,68.37,68.39,26000.0,41.9024,41.9024,41.8534,41.8657,26000.0
2006-02-08 13:25:00,68.38,68.39,68.3,68.31,13500.0,41.8595,41.8657,41.8106,41.8167,13500.0
2006-02-08 13:30:00,68.31,68.4,68.29,68.3,19000.0,41.8167,41.8718,41.8045,41.8106,19000.0
2006-02-08 13:35:00,68.29,68.36,68.28,68.36,29500.0,41.8045,41.8473,41.7983,41.8473,29500.0
2006-02-08 13:40:00,68.36,68.49,68.36,68.47,34700.0,41.8473,41.9269,41.8473,41.9146,34700.0
2006-02-08 13:45:00,68.47,68.56,68.47,68.55,19900.0,41.9146,41.9697,41.9146,41.9636,19900.0
2006-02-08 13:50:00,68.55,68.56,68.49,68.49,23400.0,41.9636,41.9697,41.9269,41.9269,23400.0
2006-02-08 13:55:00,68.48,68.49,68.42,68.43,32700.0,41.9208,41.9269,41.884,41.8902,32700.0
2006-02-08 14:00:00,68.44,68.57,68.43,68.55,25300.0,41.8963,41.9759,41.8902,41.9636,25300.0
2006-02-08 14:05:00,68.55,68.57,68.54,68.55,31000.0,41.9636,41.9759,41.9575,41.9636,31000.0
2006-02-08 14:10:00,68.54,68.54,68.47,68.48,21400.0,41.9575,41.9575,41.9146,41.9208,21400.0
2006-02-08 14:15:00,68.47,68.49,68.44,68.46,28100.0,41.9146,41.9269,41.8963,41.9085,28100.0
2006-02-08 14:20:00,68.45,68.6,68.45,68.59,25500.0,41.9024,41.9942,41.9024,41.9881,25500.0
2006-02-08 14:25:00,68.58,68.62,68.51,68.51,18500.0,41.982,42.0065,41.9391,41.9391,18500.0
2006-02-08 14:30:00,68.5,68.5,68.43,68.46,23700.0,41.933,41.933,41.8902,41.9085,23700.0
2006-02-08 14:35:00,68.45,68.47,68.44,68.45,18000.0,41.9024,41.9146,41.8963,41.9024,18000.0
2006-02-08 14:40:00,68.45,68.46,68.35,68.4,30300.0,41.9024,41.9085,41.8412,41.8718,30300.0
2006-02-08 14:45:00,68.41,68.41,68.31,68.33,27100.0,41.8779,41.8779,41.8167,41.8289,27100.0
2006-02-08 14:50:00,68.34,68.39,68.31,68.33,22800.0,41.8351,41.8657,41.8167,41.8289,22800.0
2006-02-08 14:55:00,68.33,68.41,68.32,68.41,20000.0,41.8289,41.8779,41.8228,41.8779,20000.0
2006-02-08 15:00:00,68.43,68.52,68.36,68.45,59100.0,41.8902,41.9453,41.8473,41.9024,59100.0
2006-02-08 15:05:00,68.45,68.52,68.42,68.5,82800.0,41.9024,41.9453,41.884,41.933,82800.0
2006-02-08 15:10:00,68.5,68.52,68.43,68.46,18500.0,41.933,41.9453,41.8902,41.9085,18500.0
2006-02-08 15:15:00,68.46,68.64,68.45,68.55,101200.0,41.9085,42.0187,41.9024,41.9636,101200.0
2006-02-08 15:20:00,68.55,68.67,68.52,68.59,32700.0,41.9636,42.0371,41.9453,41.9881,32700.0
2006-02-08 15:25:00,68.57,68.61,68.52,68.58,27900.0,41.9759,42.0003,41.9453,41.982,27900.0
2006-02-08 15:30:00,68.58,68.6,68.57,68.58,56900.0,41.982,41.9942,41.9759,41.982,56900.0
2006-02-08 15:35:00,68.58,68.7,68.58,68.67,57300.0,41.982,42.0554,41.982,42.0371,57300.0
2006-02-08 15:40:00,68.67,68.88,68.67,68.88,116700.0,42.0371,42.1656,42.0371,42.1656,116700.0
2006-02-08 15:45:00,68.88,68.89,68.83,68.83,55400.0,42.1656,42.1717,42.135,42.135,55400.0
2006-02-08 15:50:00,68.83,68.84,68.8,68.82,58100.0,42.135,42.1411,42.1167,42.1289,58100.0
2006-02-08 15:55:00,68.82,68.83,68.8,68.81,76400.0,42.1289,42.135,42.1167,42.1228,76400.0
2006-02-09 09:30:00,69.0,69.0,68.41,68.5,110800.0,42.2391,42.2391,41.8779,41.933,110800.0
2006-02-09 09:35:00,68.5,68.81,68.41,68.69,65100.0,41.933,42.1228,41.8779,42.0493,65100.0
2006-02-09 09:40:00,68.7,68.7,68.57,68.63,61200.0,42.0554,42.0554,41.9759,42.0126,61200.0
2006-02-09 09:45:00,68.62,68.71,68.6,68.68,63900.0,42.0065,42.0616,41.9942,42.0432,63900.0
2006-02-09 09:50:00,68.68,68.7,68.6,68.69,81900.0,42.0432,42.0554,41.9942,42.0493,81900.0
2006-02-09 09:55:00,68.7,68.74,68.61,68.74,36800.0,42.0554,42.0799,42.0003,42.0799,36800.0
2006-02-09 10:00:00,68.74,68.91,68.74,68.91,77100.0,42.0799,42.184,42.0799,42.184,77100.0
2006-02-09 10:05:00,68.91,68.99,68.85,68.98,84600.0,42.184,42.233,42.1473,42.2268,84600.0
2006-02-09 10:10:00,68.98,69.2,68.98,69.12,102900.0,42.2268,42.3615,42.2268,42.3125,102900.0
2006-02-09 10:15:00,69.12,69.22,69.1,69.2,37900.0,42.3125,42.3738,42.3003,42.3615,37900.0
2006-02-09 10:20:00,69.19,69.75,69.19,69.53,117500.0,42.3554,42.6982,42.3554,42.5635,117500.0
2006-02-09 10:25:00,69.49,69.74,69.36,69.48,110200.0,42.539,42.6921,42.4595,42.5329,110200.0
2006-02-09 10:30:00,69.5,69.55,69.37,69.39,100700.0,42.5452,42.5758,42.4656,42.4778,100700.0
2006-02-09 10:35:00,69.37,69.5,69.03,69.05,92700.0,42.4656,42.5452,42.2575,42.2697,92700.0
2006-02-09 10:40:00,69.04,69.19,69.02,69.12,54800.0,42.2636,42.3554,42.2513,42.3125,54800.0
2006-02-09 10:45:00,69.12,69.16,68.99,69.01,41600.0,42.3125,42.337,42.233,42.2452,41600.0
2006-02-09 10:50:00,69.0,69.06,68.8,69.06,52100.0,42.2391,42.2758,42.1167,42.2758,52100.0
2006-02-09 10:55:00,69.1,69.11,69.05,69.09,50200.0,42.3003,42.3064,42.2697,42.2942,50200.0
2006-02-09 11:00:00,69.07,69.07,68.97,68.99,21800.0,42.2819,42.2819,42.2207,42.233,21800.0
2006-02-09 11:05:00,68.99,68.99,68.93,68.94,30000.0,42.233,42.233,42.1962,42.2024,30000.0
2006-02-09 11:10:00,68.93,68.97,68.9,68.97,24500.0,42.1962,42.2207,42.1779,42.2207,24500.0
2006-02-09 11:15:00,68.96,68.98,68.93,68.97,18600.0,42.2146,42.2268,42.1962,42.2207,18600.0
2006-02-09 11:20:00,68.98,69.2,68.97,69.17,113800.0,42.2268,42.3615,42.2207,42.3432,113800.0
2006-02-09 11:25:00,69.19,69.24,69.17,69.23,35700.0,42.3554,42.386,42.3432,42.3799,35700.0
2006-02-09 11:30:00,69.23,69.24,69.03,69.03,44500.0,42.3799,42.386,42.2575,42.2575,44500.0
2006-02-09 11:35:00,69.04,69.14,69.04,69.12,17900.0,42.2636,42.3248,42.2636,42.3125,17900.0
2006-02-09 11:40:00,69.12,69.22,69.12,69.19,32800.0,42.3125,42.3738,42.3125,42.3554,32800.0
2006-02-09 11:45:00,69.19,69.23,69.13,69.2,30500.0,42.3554,42.3799,42.3187,42.3615,30500.0
2006-02-09 11:50:00,69.21,69.21,69.14,69.14,18200.0,42.3676,42.3676,42.3248,42.3248,18200.0
2006-02-09 11:55:00,69.16,69.17,69.13,69.16,9300.0,42.337,42.3432,42.3187,42.337,9300.0
2006-02-09 12:00:00,69.17,69.23,69.16,69.17,15100.0,42.3432,42.3799,42.337,42.3432,15100.0
2006-02-09 12:05:00,69.15,69.22,69.07,69.11,25100.0,42.3309,42.3738,42.2819,42.3064,25100.0
2006-02-09 12:10:00,69.11,69.16,69.09,69.14,22700.0,42.3064,42.337,42.2942,42.3248,22700.0
2006-02-09 12:15:00,69.14,69.19,69.14,69.14,11900.0,42.3248,42.3554,42.3248,42.3248,11900.0
2006-02-09 12:20:00,69.13,69.17,69.1,69.15,29900.0,42.3187,42.3432,42.3003,42.3309,29900.0
2006-02-09 12:25:00,69.13,69.16,69.1,69.16,7200.0,42.3187,42.337,42.3003,42.337,7200.0
2006-02-09 12:30:00,69.16,69.16,69.05,69.06,16400.0,42.337,42.337,42.2697,42.2758,16400.0
2006-02-09 12:35:00,69.06,69.1,69.0,69.1,34100.0,42.2758,42.3003,42.2391,42.3003,34100.0
2006-02-09 12:40:00,69.1,69.16,69.09,69.11,23400.0,42.3003,42.337,42.2942,42.3064,23400.0
2006-02-09 12:45:00,69.11,69.15,69.11,69.13,16400.0,42.3064,42.3309,42.3064,42.3187,16400.0
2006-02-09 12:50:00,69.12,69.12,69.07,69.07,30700.0,42.3125,42.3125,42.2819,42.2819,30700.0
2006-02-09 12:55:00,69.05,69.09,69.0,69.01,24800.0,42.2697,42.2942,42.2391,42.2452,24800.0
2006-02-09 13:00:00,69.01,69.22,69.0,69.15,48200.0,42.2452,42.3738,42.2391,42.3309,48200.0
2006-02-09 13:05:00,69.17,69.22,69.12,69.12,20300.0,42.3432,42.3738,42.3125,42.3125,20300.0
2006-02-09 13:10:00,69.12,69.12,69.02,69.08,22100.0,42.3125,42.3125,42.2513,42.2881,22100.0
2006-02-09 13:15:00,69.07,69.07,68.93,68.93,18400.0,42.2819,42.2819,42.1962,42.1962,18400.0
2006-02-09 13:20:00,68.91,68.91,68.83,68.9,37000.0,42.184,42.184,42.135,42.1779,37000.0
2006-02-09 13:25:00,68.9,68.98,68.9,68.94,25800.0,42.1779,42.2268,42.1779,42.2024,25800.0
2006-02-09 13:30:00,68.94,69.02,68.92,69.02,27600.0,42.2024,42.2513,42.1901,42.2513,27600.0
2006-02-09 13:35:00,69.04,69.06,68.88,68.89,19900.0,42.2636,42.2758,42.1656,42.1717,19900.0
2006-02-09 13:40:00,68.89,68.97,68.88,68.88,33100.0,42.1717,42.2207,42.1656,42.1656,33100.0
2006-02-09 13:45:00,68.88,68.88,68.81,68.81,26200.0,42.1656,42.1656,42.1228,42.1228,26200.0
2006-02-09 13:50:00,68.8,68.9,68.64,68.9,46200.0,42.1167,42.1779,42.0187,42.1779,46200.0
2006-02-09 13:55:00,68.91,68.92,68.9,68.9,54600.0,42.184,42.1901,42.1779,42.1779,54600.0
2006-02-09 14:00:00,68.9,68.91,68.9,68.91,38800.0,42.1779,42.184,42.1779,42.184,38800.0
2006-02-09 14:05:00,68.9,68.91,68.89,68.9,48100.0,42.1779,42.184,42.1717,42.1779,48100.0
2006-02-09 14:10:00,68.89,68.9,68.66,68.81,79400.0,42.1717,42.1779,42.031,42.1228,79400.0
2006-02-09 14:15:00,68.82,68.85,68.78,68.78,19600.0,42.1289,42.1473,42.1044,42.1044,19600.0
2006-02-09 14:20:00,68.76,68.82,68.72,68.82,23400.0,42.0922,42.1289,42.0677,42.1289,23400.0
2006-02-09 14:25:00,68.82,68.83,68.8,68.81,24500.0,42.1289,42.135,42.1167,42.1228,24500.0
2006-02-09 14:30:00,68.8,68.91,68.8,68.86,22100.0,42.1167,42.184,42.1167,42.1534,22100.0
2006-02-09 14:35:00,68.87,68.9,68.85,68.9,27200.0,42.1595,42.1779,42.1473,42.1779,27200.0
2006-02-09 14:40:00,68.9,68.92,68.85,68.86,28400.0,42.1779,42.1901,42.1473,42.1534,28400.0
2006-02-09 14:45:00,68.86,68.97,68.86,68.97,23500.0,42.1534,42.2207,42.1534,42.2207,23500.0
2006-02-09 14:50:00,68.96,68.97,68.89,68.95,15100.0,42.2146,42.2207,42.1717,42.2085,15100.0
2006-02-09 14:55:00,68.96,68.99,68.92,68.98,26200.0,42.2146,42.233,42.1901,42.2268,26200.0
2006-02-09 15:00:00,68.97,68.98,68.79,68.8,34400.0,42.2207,42.2268,42.1105,42.1167,34400.0
2006-02-09 15:05:00,68.79,68.81,68.7,68.77,46600.0,42.1105,42.1228,42.0554,42.0983,46600.0
2006-02-09 15:10:00,68.74,68.81,68.7,68.74,47300.0,42.0799,42.1228,42.0554,42.0799,47300.0
2006-02-09 15:15:00,68.74,68.74,68.68,68.68,27000.0,42.0799,42.0799,42.0432,42.0432,27000.0
2006-02-09 15:20:00,68.68,68.71,68.68,68.71,19900.0,42.0432,42.0616,42.0432,42.0616,19900.0
2006-02-09 15:25:00,68.7,68.71,68.5,68.5,113700.0,42.0554,42.0616,41.933,41.933,113700.0
2006-02-09 15:30:00,68.5,68.53,68.4,68.44,73000.0,41.933,41.9514,41.8718,41.8963,73000.0
2006-02-09 15:35:00,68.44,68.47,68.38,68.44,54900.0,41.8963,41.9146,41.8595,41.8963,54900.0
2006-02-09 15:40:00,68.43,68.45,68.36,68.38,79500.0,41.8902,41.9024,41.8473,41.8595,79500.0
2006-02-09 15:45:00,68.38,68.41,68.25,68.25,56800.0,41.8595,41.8779,41.78,41.78,56800.0
2006-02-09 15:50:00,68.25,68.43,68.23,68.38,67100.0,41.78,41.8902,41.7677,41.8595,67100.0
2006-02-09 15:55:00,68.39,68.46,68.32,68.39,70100.0,41.8657,41.9085,41.8228,41.8657,70100.0
2006-02-10 09:30:00,68.15,68.21,68.0,68.08,88200.0,41.7188,41.7555,41.6269,41.6759,88200.0
2006-02-10 09:35:00,68.13,68.26,68.05,68.09,31200.0,41.7065,41.7861,41.6575,41.682,31200.0
2006-02-10 09:40:00,68.08,68.23,68.05,68.16,30900.0,41.6759,41.7677,41.6575,41.7249,30900.0
2006-02-10 09:45:00,68.17,68.5,68.06,68.45,59000.0,41.731,41.933,41.6637,41.9024,59000.0
2006-02-10 09:50:00,68.45,68.76,68.45,68.76,28200.0,41.9024,42.0922,41.9024,42.0922,28200.0
2006-02-10 09:55:00,68.75,68.87,68.39,68.41,33300.0,42.086,42.1595,41.8657,41.8779,33300.0
2006-02-10 10:00:00,68.27,68.46,68.27,68.44,30200.0,41.7922,41.9085,41.7922,41.8963,30200.0
2006-02-10 10:05:00,68.4,68.52,68.4,68.49,23500.0,41.8718,41.9453,41.8718,41.9269,23500.0
2006-02-10 10:10:00,68.5,68.5,68.29,68.33,33900.0,41.933,41.933,41.8045,41.8289,33900.0
2006-02-10 10:15:00,68.35,68.36,68.24,68.25,18100.0,41.8412,41.8473,41.7738,41.78,18100.0
2006-02-10 10:20:00,68.24,68.42,68.21,68.36,70000.0,41.7738,41.884,41.7555,41.8473,70000.0
2006-02-10 10:25:00,68.36,68.41,68.2,68.23,104600.0,41.8473,41.8779,41.7494,41.7677,104600.0
2006-02-10 10:30:00,68.23,68.24,68.14,68.17,163900.0,41.7677,41.7738,41.7126,41.731,163900.0
2006-02-10 10:35:00,68.15,68.2,68.05,68.05,49100.0,41.7188,41.7494,41.6575,41.6575,49100.0
2006-02-10 10:40:00,68.04,68.15,67.88,67.91,177200.0,41.6514,41.7188,41.5535,41.5718,177200.0
2006-02-10 10:45:00,67.9,67.9,67.8,67.82,46400.0,41.5657,41.5657,41.5045,41.5167,46400.0
2006-02-10 10:50:00,67.81,68.01,67.8,67.98,34100.0,41.5106,41.633,41.5045,41.6147,34100.0
2006-02-10 10:55:00,67.98,67.98,67.88,67.88,59700.0,41.6147,41.6147,41.5535,41.5535,59700.0
2006-02-10 11:00:00,67.88,67.9,67.8,67.89,45300.0,41.5535,41.5657,41.5045,41.5596,45300.0
2006-02-10 11:05:00,67.89,67.94,67.85,67.92,81500.0,41.5596,41.5902,41.5351,41.578,81500.0
2006-02-10 11:10:00,67.94,67.95,67.84,67.84,42700.0,41.5902,41.5963,41.529,41.529,42700.0
2006-02-10 11:15:00,67.85,67.94,67.83,67.9,20600.0,41.5351,41.5902,41.5229,41.5657,20600.0
2006-02-10 11:20:00,67.89,67.95,67.87,67.93,25800.0,41.5596,41.5963,41.5473,41.5841,25800.0
2006-02-10 11:25:00,67.93,67.94,67.85,67.85,28100.0,41.5841,41.5902,41.5351,41.5351,28100.0
2006-02-10 11:30:00,67.86,67.98,67.85,67.87,25700.0,41.5412,41.6147,41.5351,41.5473,25700.0
2006-02-10 11:35:00,67.87,67.94,67.85,67.94,47600.0,41.5473,41.5902,41.5351,41.5902,47600.0
2006-02-10 11:40:00,67.95,68.1,67.95,68.06,43800.0,41.5963,41.6881,41.5963,41.6637,43800.0
2006-02-10 11:45:00,68.05,68.06,68.04,68.04,63000.0,41.6575,41.6637,41.6514,41.6514,63000.0
2006-02-10 11:50:00,68.05,68.05,67.99,67.99,29800.0,41.6575,41.6575,41.6208,41.6208,29800.0
2006-02-10 11:55:00,67.99,68.0,67.84,67.84,20300.0,41.6208,41.6269,41.529,41.529,20300.0
2006-02-10 12:00:00,67.83,67.84,67.79,67.8,96500.0,41.5229,41.529,41.4984,41.5045,96500.0
2006-02-10 12:05:00,67.8,67.95,67.78,67.89,78400.0,41.5045,41.5963,41.4923,41.5596,78400.0
2006-02-10 12:10:00,67.89,68.14,67.89,68.11,25800.0,41.5596,41.7126,41.5596,41.6943,25800.0
2006-02-10 12:15:00,68.11,68.11,68.03,68.08,12900.0,41.6943,41.6943,41.6453,41.6759,12900.0
2006-02-10 12:20:00,68.1,68.34,68.1,68.33,42800.0,41.6881,41.8351,41.6881,41.8289,42800.0
2006-02-10 12:25:00,68.34,68.34,68.26,68.27,26600.0,41.8351,41.8351,41.7861,41.7922,26600.0
2006-02-10 12:30:00,68.3,68.34,68.29,68.33,9900.0,41.8106,41.8351,41.8045,41.8289,9900.0
2006-02-10 12:35:00,68.33,68.45,68.33,68.38,27200.0,41.8289,41.9024,41.8289,41.8595,27200.0
2006-02-10 12:40:00,68.38,68.38,68.25,68.29,19500.0,41.8595,41.8595,41.78,41.8045,19500.0
2006-02-10 12:45:00,68.28,68.28,68.25,68.26,12800.0,41.7983,41.7983,41.78,41.7861,12800.0
2006-02-10 12:50:00,68.26,68.27,68.18,68.18,17800.0,41.7861,41.7922,41.7371,41.7371,17800.0
2006-02-10 12:55:00,68.17,68.17,67.95,68.1,59500.0,41.731,41.731,41.5963,41.6881,59500.0
2006-02-10 13:00:00,68.13,68.19,68.09,68.18,12400.0,41.7065,41.7432,41.682,41.7371,12400.0
2006-02-10 13:05:00,68.18,68.18,68.07,68.12,12800.0,41.7371,41.7371,41.6698,41.7004,12800.0
2006-02-10 13:10:00,68.12,68.24,68.12,68.22,20000.0,41.7004,41.7738,41.7004,41.7616,20000.0
2006-02-10 13:15:00,68.22,68.22,68.11,68.16,11800.0,41.7616,41.7616,41.6943,41.7249,11800.0
2006-02-10 13:20:00,68.17,68.21,68.08,68.09,16800.0,41.731,41.7555,41.6759,41.682,16800.0
2006-02-10 13:25:00,68.09,68.09,68.0,68.05,26700.0,41.682,41.682,41.6269,41.6575,26700.0
2006-02-10 13:30:00,68.04,68.15,68.02,68.14,23900.0,41.6514,41.7188,41.6392,41.7126,23900.0
2006-02-10 13:35:00,68.15,68.24,68.14,68.24,20400.0,41.7188,41.7738,41.7126,41.7738,20400.0
2006-02-10 13:40:00,68.24,68.24,68.02,68.07,19700.0,41.7738,41.7738,41.6392,41.6698,19700.0
2006-02-10 13:45:00,68.08,68.15,68.03,68.06,11600.0,41.6759,41.7188,41.6453,41.6637,11600.0
2006-02-10 13:50:00,68.08,68.16,68.01,68.07,11300.0,41.6759,41.7249,41.633,41.6698,11300.0
2006-02-10 13:55:00,68.07,68.16,68.07,68.15,28100.0,41.6698,41.7249,41.6698,41.7188,28100.0
2006-02-10 14:00:00,68.14,68.17,68.11,68.12,19100.0,41.7126,41.731,41.6943,41.7004,19100.0
2006-02-10 14:05:00,68.13,68.44,68.12,68.4,56900.0,41.7065,41.8963,41.7004,41.8718,56900.0
2006-02-10 14:10:00,68.39,68.42,68.37,68.41,31800.0,41.8657,41.884,41.8534,41.8779,31800.0
2006-02-10 14:15:00,68.41,68.45,68.38,68.39,21400.0,41.8779,41.9024,41.8595,41.8657,21400.0
2006-02-10 14:20:00,68.39,68.44,68.39,68.43,32300.0,41.8657,41.8963,41.8657,41.8902,32300.0
2006-02-10 14:25:00,68.43,68.5,68.43,68.45,43900.0,41.8902,41.933,41.8902,41.9024,43900.0
2006-02-10 14:30:00,68.46,68.52,68.45,68.52,19900.0,41.9085,41.9453,41.9024,41.9453,19900.0
2006-02-10 14:35:00,68.51,68.75,68.51,68.75,28300.0,41.9391,42.086,41.9391,42.086,28300.0
2006-02-10 14:40:00,68.75,68.77,68.67,68.69,27800.0,42.086,42.0983,42.0371,42.0493,27800.0
2006-02-10 14:45:00,68.69,68.78,68.67,68.7,19500.0,42.0493,42.1044,42.0371,42.0554,19500.0
2006-02-10 14:50:00,68.71,68.81,68.71,68.76,31800.0,42.0616,42.1228,42.0616,42.0922,31800.0
2006-02-10 14:55:00,68.76,68.82,68.76,68.8,23300.0,42.0922,42.1289,42.0922,42.1167,23300.0
2006-02-10 15:00:00,68.81,68.85,68.77,68.79,21900.0,42.1228,42.1473,42.0983,42.1105,21900.0
2006-02-10 15:05:00,68.78,68.82,68.72,68.79,37700.0,42.1044,42.1289,42.0677,42.1105,37700.0
2006-02-10 15:10:00,68.8,68.82,68.7,68.72,21200.0,42.1167,42.1289,42.0554,42.0677,21200.0
2006-02-10 15:15:00,68.81,68.84,68.75,68.79,38600.0,42.1228,42.1411,42.086,42.1105,38600.0
2006-02-10 15:20:00,68.79,68.85,68.71,68.74,33900.0,42.1105,42.1473,42.0616,42.0799,33900.0
2006-02-10 15:25:00,68.72,68.73,68.65,68.73,28100.0,42.0677,42.0738,42.0248,42.0738,28100.0
2006-02-10 15:30:00,68.7,68.72,68.66,68.66,28500.0,42.0554,42.0677,42.031,42.031,28500.0
2006-02-10 15:35:00,68.66,68.68,68.64,68.64,24300.0,42.031,42.0432,42.0187,42.0187,24300.0
2006-02-10 15:40:00,68.64,68.67,68.62,68.67,50800.0,42.0187,42.0371,42.0065,42.0371,50800.0
2006-02-10 15:45:00,68.67,68.74,68.66,68.69,49900.0,42.0371,42.0799,42.031,42.0493,49900.0
2006-02-10 15:50:00,68.69,68.79,68.69,68.76,42100.0,42.0493,42.1105,42.0493,42.0922,42100.0
2006-02-10 15:55:00,68.76,68.76,68.69,68.69,61100.0,42.0922,42.0922,42.0493,42.0493,61100.0
2006-02-13 09:30:00,68.3,68.5,68.24,68.5,95400.0,41.8106,41.933,41.7738,41.933,95400.0
2006-02-13 09:35:00,68.47,68.64,68.47,68.57,37700.0,41.9146,42.0187,41.9146,41.9759,37700.0
2006-02-13 09:40:00,68.57,68.6,68.4,68.5,51200.0,41.9759,41.9942,41.8718,41.933,51200.0
2006-02-13 09:45:00,68.5,68.7,68.46,68.62,69500.0,41.933,42.0554,41.9085,42.0065,69500.0
2006-02-13 09:50:00,68.61,68.75,68.49,68.66,34700.0,42.0003,42.086,41.9269,42.031,34700.0
2006-02-13 09:55:00,68.63,68.75,68.63,68.73,24300.0,42.0126,42.086,42.0126,42.0738,24300.0
2006-02-13 10:00:00,68.71,68.74,68.63,68.72,16300.0,42.0616,42.0799,42.0126,42.0677,16300.0
2006-02-13 10:05:00,68.72,68.74,68.66,68.71,22100.0,42.0677,42.0799,42.031,42.0616,22100.0
2006-02-13 10:10:00,68.73,68.99,68.73,68.97,37300.0,42.0738,42.233,42.0738,42.2207,37300.0
2006-02-13 10:15:00,68.96,68.99,68.83,68.83,27100.0,42.2146,42.233,42.135,42.135,27100.0
2006-02-13 10:20:00,68.83,68.91,68.74,68.8,42200.0,42.135,42.184,42.0799,42.1167,42200.0
2006-02-13 10:25:00,68.77,68.78,68.61,68.62,24600.0,42.0983,42.1044,42.0003,42.0065,24600.0
2006-02-13 10:30:00,68.62,68.68,68.51,68.57,37100.0,42.0065,42.0432,41.9391,41.9759,37100.0
2006-02-13 10:35:00,68.58,68.66,68.54,68.55,29000.0,41.982,42.031,41.9575,41.9636,29000.0
2006-02-13 10:40:00,68.53,68.63,68.52,68.59,34200.0,41.9514,42.0126,41.9453,41.9881,34200.0
2006-02-13 10:45:00,68.58,68.73,68.58,68.71,12900.0,41.982,42.0738,41.982,42.0616,12900.0
2006-02-13 10:50:00,68.73,68.95,68.73,68.92,27500.0,42.0738,42.2085,42.0738,42.1901,27500.0
2006-02-13 10:55:00,68.92,68.93,68.86,68.89,14200.0,42.1901,42.1962,42.1534,42.1717,14200.0
2006-02-13 11:00:00,68.92,68.97,68.86,68.96,39500.0,42.1901,42.2207,42.1534,42.2146,39500.0
2006-02-13 11:05:00,68.94,69.0,68.94,68.99,40000.0,42.2024,42.2391,42.2024,42.233,40000.0
2006-02-13 11:10:00,68.99,69.06,68.94,69.03,21500.0,42.233,42.2758,42.2024,42.2575,21500.0
2006-02-13 11:15:00,69.03,69.06,68.95,68.96,16600.0,42.2575,42.2758,42.2085,42.2146,16600.0
2006-02-13 11:20:00,69.0,69.0,68.94,68.95,7700.0,42.2391,42.2391,42.2024,42.2085,7700.0
2006-02-13 11:25:00,68.93,68.94,68.75,68.77,45100.0,42.1962,42.2024,42.086,42.0983,45100.0
2006-02-13 11:30:00,68.78,68.78,68.6,68.66,70500.0,42.1044,42.1044,41.9942,42.031,70500.0
2006-02-13 11:35:00,68.67,68.73,68.64,68.64,13600.0,42.0371,42.0738,42.0187,42.0187,13600.0
2006-02-13 11:40:00,68.65,68.75,68.64,68.74,16900.0,42.0248,42.086,42.0187,42.0799,16900.0
2006-02-13 11:45:00,68.74,68.74,68.72,68.72,14100.0,42.0799,42.0799,42.0677,42.0677,14100.0
2006-02-13 11:50:00,68.71,68.72,68.68,68.69,9100.0,42.0616,42.0677,42.0432,42.0493,9100.0
2006-02-13 11:55:00,68.69,68.69,68.64,68.64,11100.0,42.0493,42.0493,42.0187,42.0187,11100.0
2006-02-13 12:00:00,68.63,68.65,68.56,68.59,23300.0,42.0126,42.0248,41.9697,41.9881,23300.0
2006-02-13 12:05:00,68.59,68.62,68.59,68.61,6300.0,41.9881,42.0065,41.9881,42.0003,6300.0
2006-02-13 12:10:00,68.61,68.62,68.59,68.61,16500.0,42.0003,42.0065,41.9881,42.0003,16500.0
2006-02-13 12:15:00,68.62,68.63,68.59,68.6,12100.0,42.0065,42.0126,41.9881,41.9942,12100.0
2006-02-13 12:20:00,68.62,68.64,68.6,68.6,15100.0,42.0065,42.0187,41.9942,41.9942,15100.0
2006-02-13 12:25:00,68.61,68.62,68.6,68.61,21300.0,42.0003,42.0065,41.9942,42.0003,21300.0
2006-02-13 12:30:00,68.6,68.62,68.56,68.57,11700.0,41.9942,42.0065,41.9697,41.9759,11700.0
2006-02-13 12:35:00,68.57,68.57,68.4,68.41,32700.0,41.9759,41.9759,41.8718,41.8779,32700.0
2006-02-13 12:40:00,68.4,68.4,68.33,68.33,18600.0,41.8718,41.8718,41.8289,41.8289,18600.0
2006-02-13 12:45:00,68.32,68.37,68.31,68.35,24200.0,41.8228,41.8534,41.8167,41.8412,24200.0
2006-02-13 12:50:00,68.34,68.35,68.32,68.34,20400.0,41.8351,41.8412,41.8228,41.8351,20400.0
2006-02-13 12:55:00,68.33,68.33,68.15,68.23,30800.0,41.8289,41.8289,41.7188,41.7677,30800.0
2006-02-13 13:00:00,68.23,68.28,68.23,68.25,19000.0,41.7677,41.7983,41.7677,41.78,19000.0
2006-02-13 13:05:00,68.25,68.38,68.25,68.26,25100.0,41.78,41.8595,41.78,41.7861,25100.0
2006-02-13 13:10:00,68.25,68.27,68.21,68.24,23500.0,41.78,41.7922,41.7555,41.7738,23500.0
2006-02-13 13:15:00,68.24,68.25,68.2,68.21,51600.0,41.7738,41.78,41.7494,41.7555,51600.0
2006-02-13 13:20:00,68.21,68.26,68.2,68.23,42500.0,41.7555,41.7861,41.7494,41.7677,42500.0
2006-02-13 13:25:00,68.23,68.23,68.2,68.21,16300.0,41.7677,41.7677,41.7494,41.7555,16300.0
2006-02-13 13:30:00,68.21,68.29,68.19,68.21,67100.0,41.7555,41.8045,41.7432,41.7555,67100.0
2006-02-13 13:35:00,68.2,68.28,68.15,68.17,120800.0,41.7494,41.7983,41.7188,41.731,120800.0
2006-02-13 13:40:00,68.17,68.25,68.14,68.21,20500.0,41.731,41.78,41.7126,41.7555,20500.0
2006-02-13 13:45:00,68.21,68.21,68.12,68.13,42800.0,41.7555,41.7555,41.7004,41.7065,42800.0
2006-02-13 13:50:00,68.13,68.13,68.08,68.08,16500.0,41.7065,41.7065,41.6759,41.6759,16500.0
2006-02-13 13:55:00,68.08,68.08,68.04,68.04,49700.0,41.6759,41.6759,41.6514,41.6514,49700.0
2006-02-13 14:00:00,68.04,68.06,68.04,68.04,97600.0,41.6514,41.6637,41.6514,41.6514,97600.0
2006-02-13 14:05:00,68.05,68.09,68.01,68.06,63700.0,41.6575,41.682,41.633,41.6637,63700.0
2006-02-13 14:10:00,68.06,68.1,67.98,68.0,46600.0,41.6637,41.6881,41.6147,41.6269,46600.0
2006-02-13 14:15:00,68.01,68.14,68.0,68.14,28000.0,41.633,41.7126,41.6269,41.7126,28000.0
2006-02-13 14:20:00,68.14,68.17,68.12,68.12,22100.0,41.7126,41.731,41.7004,41.7004,22100.0
2006-02-13 14:25:00,68.11,68.11,68.02,68.03,13000.0,41.6943,41.6943,41.6392,41.6453,13000.0
2006-02-13 14:30:00,68.02,68.05,68.02,68.05,33400.0,41.6392,41.6575,41.6392,41.6575,33400.0
2006-02-13 14:35:00,68.07,68.13,68.06,68.06,32600.0,41.6698,41.7065,41.6637,41.6637,32600.0
2006-02-13 14:40:00,68.06,68.11,68.05,68.1,27800.0,41.6637,41.6943,41.6575,41.6881,27800.0
2006-02-13 14:45:00,68.1,68.11,68.0,68.01,27900.0,41.6881,41.6943,41.6269,41.633,27900.0
2006-02-13 14:50:00,68.01,68.03,67.92,67.93,43900.0,41.633,41.6453,41.578,41.5841,43900.0
2006-02-13 14:55:00,67.94,67.97,67.88,67.97,32200.0,41.5902,41.6086,41.5535,41.6086,32200.0
2006-02-13 15:00:00,67.97,68.02,67.95,68.02,25400.0,41.6086,41.6392,41.5963,41.6392,25400.0
2006-02-13 15:05:00,68.03,68.06,68.0,68.04,19000.0,41.6453,41.6637,41.6269,41.6514,19000.0
2006-02-13 15:10:00,68.04,68.05,67.95,68.0,37100.0,41.6514,41.6575,41.5963,41.6269,37100.0
2006-02-13 15:15:00,68.0,68.12,68.0,68.12,58700.0,41.6269,41.7004,41.6269,41.7004,58700.0
2006-02-13 15:20:00,68.11,68.16,68.1,68.16,25000.0,41.6943,41.7249,41.6881,41.7249,25000.0
2006-02-13 15:25:00,68.16,68.17,68.14,68.15,28700.0,41.7249,41.731,41.7126,41.7188,28700.0
2006-02-13 15:30:00,68.15,68.31,68.14,68.28,30000.0,41.7188,41.8167,41.7126,41.7983,30000.0
2006-02-13 15:35:00,68.28,68.4,68.27,68.39,41000.0,41.7983,41.8718,41.7922,41.8657,41000.0
2006-02-13 15:40:00,68.39,68.44,68.36,68.41,51400.0,41.8657,41.8963,41.8473,41.8779,51400.0
2006-02-13 15:45:00,68.41,68.47,68.35,68.44,37600.0,41.8779,41.9146,41.8412,41.8963,37600.0
2006-02-13 15:50:00,68.44,68.6,68.44,68.58,55900.0,41.8963,41.9942,41.8963,41.982,55900.0
2006-02-13 15:55:00,68.59,68.65,68.57,68.64,113200.0,41.9881,42.0248,41.9759,42.0187,113200.0
2006-02-14 09:30:00,69.0,69.16,68.8,68.9,108700.0,42.2391,42.337,42.1167,42.1779,108700.0
2006-02-14 09:35:00,68.9,69.0,68.76,68.8,39600.0,42.1779,42.2391,42.0922,42.1167,39600.0
2006-02-14 09:40:00,68.8,68.9,68.64,68.64,63200.0,42.1167,42.1779,42.0187,42.0187,63200.0
2006-02-14 09:45:00,68.63,68.65,68.23,68.4,152900.0,42.0126,42.0248,41.7677,41.8718,152900.0
2006-02-14 09:50:00,68.4,68.4,68.29,68.4,76700.0,41.8718,41.8718,41.8045,41.8718,76700.0
2006-02-14 09:55:00,68.4,68.92,68.38,68.91,85600.0,41.8718,42.1901,41.8595,42.184,85600.0
2006-02-14 10:00:00,68.89,68.92,68.6,68.65,39300.0,42.1717,42.1901,41.9942,42.0248,39300.0
2006-02-14 10:05:00,68.62,68.76,68.62,68.74,38300.0,42.0065,42.0922,42.0065,42.0799,38300.0
2006-02-14 10:10:00,68.73,68.8,68.73,68.76,47200.0,42.0738,42.1167,42.0738,42.0922,47200.0
2006-02-14 10:15:00,68.77,68.84,68.74,68.75,46500.0,42.0983,42.1411,42.0799,42.086,46500.0
2006-02-14 10:20:00,68.75,68.79,68.62,68.73,52800.0,42.086,42.1105,42.0065,42.0738,52800.0
2006-02-14 10:25:00,68.7,68.79,68.7,68.76,40300.0,42.0554,42.1105,42.0554,42.0922,40300.0
2006-02-14 10:30:00,68.76,68.78,68.71,68.71,42500.0,42.0922,42.1044,42.0616,42.0616,42500.0
2006-02-14 10:35:00,68.71,68.75,68.54,68.72,40600.0,42.0616,42.086,41.9575,42.0677,40600.0
2006-02-14 10:40:00,68.74,68.96,68.73,68.86,63100.0,42.0799,42.2146,42.0738,42.1534,63100.0
2006-02-14 10:45:00,68.91,69.0,68.88,68.99,43900.0,42.184,42.2391,42.1656,42.233,43900.0
2006-02-14 10:50:00,68.99,69.25,68.97,69.25,43800.0,42.233,42.3921,42.2207,42.3921,43800.0
2006-02-14 10:55:00,69.23,69.26,69.1,69.25,42400.0,42.3799,42.3982,42.3003,42.3921,42400.0
2006-02-14 11:00:00,69.26,69.47,69.24,69.42,74700.0,42.3982,42.5268,42.386,42.4962,74700.0
2006-02-14 11:05:00,69.43,69.43,69.29,69.3,50000.0,42.5023,42.5023,42.4166,42.4227,50000.0
2006-02-14 11:10:00,69.32,69.51,69.29,69.48,72700.0,42.435,42.5513,42.4166,42.5329,72700.0
2006-02-14 11:15:00,69.52,69.61,69.42,69.56,47000.0,42.5574,42.6125,42.4962,42.5819,47000.0
2006-02-14 11:20:00,69.55,69.69,69.55,69.69,56400.0,42.5758,42.6615,42.5758,42.6615,56400.0
2006-02-14 11:25:00,69.68,69.72,69.52,69.6,91800.0,42.6554,42.6798,42.5574,42.6064,91800.0
2006-02-14 11:30:00,69.6,69.74,69.6,69.71,71600.0,42.6064,42.6921,42.6064,42.6737,71600.0
2006-02-14 11:35:00,69.7,69.74,69.7,69.73,43000.0,42.6676,42.6921,42.6676,42.686,43000.0
2006-02-14 11:40:00,69.73,69.73,69.69,69.72,33700.0,42.686,42.686,42.6615,42.6798,33700.0
2006-02-14 11:45:00,69.71,69.73,69.7,69.71,51700.0,42.6737,42.686,42.6676,42.6737,51700.0
2006-02-14 11:50:00,69.71,69.93,69.7,69.87,149800.0,42.6737,42.8084,42.6676,42.7717,149800.0
2006-02-14 11:55:00,69.87,69.95,69.87,69.91,76700.0,42.7717,42.8206,42.7717,42.7962,76700.0
2006-02-14 12:00:00,69.94,69.95,69.83,69.9,45100.0,42.8145,42.8206,42.7472,42.79,45100.0
2006-02-14 12:05:00,69.91,69.97,69.88,69.94,55800.0,42.7962,42.8329,42.7778,42.8145,55800.0
2006-02-14 12:10:00,69.94,69.95,69.82,69.85,27400.0,42.8145,42.8206,42.7411,42.7594,27400.0
2006-02-14 12:15:00,69.85,69.93,69.84,69.89,33000.0,42.7594,42.8084,42.7533,42.7839,33000.0
2006-02-14 12:20:00,69.89,69.91,69.87,69.88,15100.0,42.7839,42.7962,42.7717,42.7778,15100.0
2006-02-14 12:25:00,69.89,69.95,69.86,69.9,18700.0,42.7839,42.8206,42.7655,42.79,18700.0
2006-02-14 12:30:00,69.91,69.92,69.8,69.82,26000.0,42.7962,42.8023,42.7288,42.7411,26000.0
2006-02-14 12:35:00,69.82,69.85,69.79,69.8,24600.0,42.7411,42.7594,42.7227,42.7288,24600.0
2006-02-14 12:40:00,69.8,69.92,69.8,69.91,27200.0,42.7288,42.8023,42.7288,42.7962,27200.0
2006-02-14 12:45:00,69.91,69.93,69.75,69.77,25700.0,42.7962,42.8084,42.6982,42.7105,25700.0
2006-02-14 12:50:00,69.77,69.78,69.56,69.63,52200.0,42.7105,42.7166,42.5819,42.6247,52200.0
2006-02-14 12:55:00,69.58,69.7,69.51,69.69,23100.0,42.5941,42.6676,42.5513,42.6615,23100.0
2006-02-14 13:00:00,69.7,69.77,69.7,69.7,15400.0,42.6676,42.7105,42.6676,42.6676,15400.0
2006-02-14 13:05:00,69.71,69.8,69.68,69.78,17800.0,42.6737,42.7288,42.6554,42.7166,17800.0
2006-02-14 13:10:00,69.8,69.9,69.8,69.89,22800.0,42.7288,42.79,42.7288,42.7839,22800.0
2006-02-14 13:15:00,69.89,69.95,69.73,69.73,89700.0,42.7839,42.8206,42.686,42.686,89700.0
2006-02-14 13:20:00,69.73,69.82,69.73,69.77,22300.0,42.686,42.7411,42.686,42.7105,22300.0
2006-02-14 13:25:00,69.77,69.78,69.72,69.78,23600.0,42.7105,42.7166,42.6798,42.7166,23600.0
2006-02-14 13:30:00,69.77,69.89,69.77,69.79,23700.0,42.7105,42.7839,42.7105,42.7227,23700.0
2006-02-14 13:35:00,69.8,69.8,69.75,69.78,16200.0,42.7288,42.7288,42.6982,42.7166,16200.0
2006-02-14 13:40:00,69.78,69.87,69.78,69.87,14300.0,42.7166,42.7717,42.7166,42.7717,14300.0
2006-02-14 13:45:00,69.9,69.92,69.79,69.8,19600.0,42.79,42.8023,42.7227,42.7288,19600.0
2006-02-14 13:50:00,69.81,69.87,69.78,69.85,23100.0,42.7349,42.7717,42.7166,42.7594,23100.0
2006-02-14 13:55:00,69.76,69.84,69.74,69.74,21900.0,42.7043,42.7533,42.6921,42.6921,21900.0
2006-02-14 14:00:00,69.74,69.86,69.71,69.86,22000.0,42.6921,42.7655,42.6737,42.7655,22000.0
2006-02-14 14:05:00,69.85,69.95,69.85,69.95,129900.0,42.7594,42.8206,42.7594,42.8206,129900.0
2006-02-14 14:10:00,69.94,69.99,69.94,69.96,70500.0,42.8145,42.8451,42.8145,42.8268,70500.0
2006-02-14 14:15:00,69.96,70.02,69.95,69.99,168000.0,42.8268,42.8635,42.8206,42.8451,168000.0
2006-02-14 14:20:00,70.0,70.01,69.89,69.98,138100.0,42.8512,42.8574,42.7839,42.839,138100.0
2006-02-14 14:25:00,69.99,70.13,69.99,70.04,124900.0,42.8451,42.9308,42.8451,42.8757,124900.0
2006-02-14 14:30:00,70.05,70.27,70.03,70.21,74000.0,42.8819,43.0165,42.8696,42.9798,74000.0
2006-02-14 14:35:00,70.21,70.22,70.12,70.12,83000.0,42.9798,42.9859,42.9247,42.9247,83000.0
2006-02-14 14:40:00,70.14,70.25,70.11,70.22,42600.0,42.937,43.0043,42.9186,42.9859,42600.0
2006-02-14 14:45:00,70.22,70.32,70.22,70.32,62300.0,42.9859,43.0471,42.9859,43.0471,62300.0
2006-02-14 14:50:00,70.31,70.37,70.18,70.21,80000.0,43.041,43.0777,42.9614,42.9798,80000.0
2006-02-14 14:55:00,70.21,70.28,70.21,70.24,34800.0,42.9798,43.0227,42.9798,42.9982,34800.0
2006-02-14 15:00:00,70.25,70.37,70.25,70.35,67300.0,43.0043,43.0777,43.0043,43.0655,67300.0
2006-02-14 15:05:00,70.36,70.41,70.18,70.2,52300.0,43.0716,43.1022,42.9614,42.9737,52300.0
2006-02-14 15:10:00,70.21,70.22,70.12,70.14,66100.0,42.9798,42.9859,42.9247,42.937,66100.0
2006-02-14 15:15:00,70.13,70.23,70.09,70.2,48100.0,42.9308,42.992,42.9063,42.9737,48100.0
2006-02-14 15:20:00,70.2,70.29,70.2,70.23,27300.0,42.9737,43.0288,42.9737,42.992,27300.0
2006-02-14 15:25:00,70.23,70.3,70.22,70.29,49400.0,42.992,43.0349,42.9859,43.0288,49400.0
2006-02-14 15:30:00,70.29,70.33,70.24,70.25,49300.0,43.0288,43.0533,42.9982,43.0043,49300.0
2006-02-14 15:35:00,70.26,70.3,70.25,70.25,39000.0,43.0104,43.0349,43.0043,43.0043,39000.0
2006-02-14 15:40:00,70.26,70.32,70.24,70.27,53900.0,43.0104,43.0471,42.9982,43.0165,53900.0
2006-02-14 15:45:00,70.27,70.28,70.2,70.22,54200.0,43.0165,43.0227,42.9737,42.9859,54200.0
2006-02-14 15:50:00,70.21,70.22,70.13,70.14,114200.0,42.9798,42.9859,42.9308,42.937,114200.0
2006-02-14 15:55:00,70.13,70.28,70.08,70.23,179700.0,42.9308,43.0227,42.9002,42.992,179700.0
2006-02-15 09:30:00,69.93,70.22,69.9,70.22,97500.0,42.8084,42.9859,42.79,42.9859,97500.0
2006-02-15 09:35:00,70.2,70.25,70.07,70.12,33500.0,42.9737,43.0043,42.8941,42.9247,33500.0
2006-02-15 09:40:00,70.13,70.22,70.0,70.0,28100.0,42.9308,42.9859,42.8512,42.8512,28100.0
2006-02-15 09:45:00,70.0,70.4,69.94,70.33,89400.0,42.8512,43.0961,42.8145,43.0533,89400.0
2006-02-15 09:50:00,70.33,70.33,70.11,70.25,44000.0,43.0533,43.0533,42.9186,43.0043,44000.0
2006-02-15 09:55:00,70.26,70.29,70.13,70.25,24200.0,43.0104,43.0288,42.9308,43.0043,24200.0
2006-02-15 10:00:00,70.24,70.25,70.06,70.17,53100.0,42.9982,43.0043,42.888,42.9553,53100.0
2006-02-15 10:05:00,70.17,70.94,70.17,70.85,108700.0,42.9553,43.4267,42.9553,43.3716,108700.0
2006-02-15 10:10:00,70.9,70.99,70.81,70.94,96600.0,43.4022,43.4573,43.3471,43.4267,96600.0
2006-02-15 10:15:00,70.97,70.98,70.9,70.95,55000.0,43.445,43.4512,43.4022,43.4328,55000.0
2006-02-15 10:20:00,70.95,71.03,70.83,70.92,135300.0,43.4328,43.4818,43.3593,43.4144,135300.0
2006-02-15 10:25:00,70.92,70.93,70.67,70.71,65500.0,43.4144,43.4206,43.2614,43.2859,65500.0
2006-02-15 10:30:00,70.75,70.81,70.72,70.76,86800.0,43.3104,43.3471,43.292,43.3165,86800.0
2006-02-15 10:35:00,70.81,70.88,70.58,70.71,65000.0,43.3471,43.3899,43.2063,43.2859,65000.0
2006-02-15 10:40:00,70.71,70.85,70.71,70.84,90200.0,43.2859,43.3716,43.2859,43.3655,90200.0
2006-02-15 10:45:00,70.83,70.87,70.83,70.85,88600.0,43.3593,43.3838,43.3593,43.3716,88600.0
2006-02-15 10:50:00,70.84,70.94,70.84,70.91,61200.0,43.3655,43.4267,43.3655,43.4083,61200.0
2006-02-15 10:55:00,70.95,70.95,70.85,70.91,89500.0,43.4328,43.4328,43.3716,43.4083,89500.0
2006-02-15 11:00:00,70.9,70.91,70.76,70.77,78900.0,43.4022,43.4083,43.3165,43.3226,78900.0
2006-02-15 11:05:00,70.77,70.8,70.68,70.75,26800.0,43.3226,43.341,43.2675,43.3104,26800.0
2006-02-15 11:10:00,70.75,70.81,70.65,70.81,54700.0,43.3104,43.3471,43.2492,43.3471,54700.0
2006-02-15 11:15:00,70.72,70.79,70.68,70.74,59100.0,43.292,43.3349,43.2675,43.3042,59100.0
2006-02-15 11:20:00,70.8,70.84,70.75,70.78,29200.0,43.341,43.3655,43.3104,43.3287,29200.0
2006-02-15 11:25:00,70.79,70.83,70.74,70.74,42000.0,43.3349,43.3593,43.3042,43.3042,42000.0
2006-02-15 11:30:00,70.74,70.83,70.65,70.66,43100.0,43.3042,43.3593,43.2492,43.2553,43100.0
2006-02-15 11:35:00,70.66,70.69,70.48,70.68,85200.0,43.2553,43.2736,43.1451,43.2675,85200.0
2006-02-15 11:40:00,70.57,70.68,70.57,70.59,64900.0,43.2002,43.2675,43.2002,43.2124,64900.0
2006-02-15 11:45:00,70.6,70.6,70.56,70.59,23400.0,43.2185,43.2185,43.1941,43.2124,23400.0
2006-02-15 11:50:00,70.59,70.74,70.59,70.74,277000.0,43.2124,43.3042,43.2124,43.3042,277000.0
2006-02-15 11:55:00,70.74,70.82,70.7,70.82,24000.0,43.3042,43.3532,43.2798,43.3532,24000.0
2006-02-15 12:00:00,70.82,70.82,70.63,70.63,27000.0,43.3532,43.3532,43.2369,43.2369,27000.0
2006-02-15 12:05:00,70.67,70.74,70.64,70.74,33300.0,43.2614,43.3042,43.243,43.3042,33300.0
2006-02-15 12:10:00,70.73,70.91,70.72,70.76,45000.0,43.2981,43.4083,43.292,43.3165,45000.0
2006-02-15 12:15:00,70.75,70.76,70.62,70.65,38900.0,43.3104,43.3165,43.2308,43.2492,38900.0
2006-02-15 12:20:00,70.64,70.72,70.64,70.71,18600.0,43.243,43.292,43.243,43.2859,18600.0
2006-02-15 12:25:00,70.74,70.83,70.74,70.79,21500.0,43.3042,43.3593,43.3042,43.3349,21500.0
2006-02-15 12:30:00,70.79,70.79,70.73,70.73,36500.0,43.3349,43.3349,43.2981,43.2981,36500.0
2006-02-15 12:35:00,70.73,70.74,70.68,70.68,53000.0,43.2981,43.3042,43.2675,43.2675,53000.0
2006-02-15 12:40:00,70.67,70.67,70.6,70.6,26500.0,43.2614,43.2614,43.2185,43.2185,26500.0
2006-02-15 12:45:00,70.61,70.69,70.59,70.67,58300.0,43.2247,43.2736,43.2124,43.2614,58300.0
2006-02-15 12:50:00,70.64,70.8,70.64,70.79,38400.0,43.243,43.341,43.243,43.3349,38400.0
2006-02-15 12:55:00,70.8,70.92,70.78,70.91,44000.0,43.341,43.4144,43.3287,43.4083,44000.0
2006-02-15 13:00:00,70.91,71.06,70.91,71.06,82400.0,43.4083,43.5001,43.4083,43.5001,82400.0
2006-02-15 13:05:00,71.06,71.12,71.0,71.03,24100.0,43.5001,43.5369,43.4634,43.4818,24100.0
2006-02-15 13:10:00,71.03,71.15,71.03,71.08,26500.0,43.4818,43.5552,43.4818,43.5124,26500.0
2006-02-15 13:15:00,71.08,71.17,71.05,71.17,16100.0,43.5124,43.5675,43.494,43.5675,16100.0
2006-02-15 13:20:00,71.17,71.21,71.12,71.13,33900.0,43.5675,43.592,43.5369,43.543,33900.0
2006-02-15 13:25:00,71.14,71.14,70.91,70.91,28500.0,43.5491,43.5491,43.4083,43.4083,28500.0
2006-02-15 13:30:00,70.91,70.92,70.87,70.87,25900.0,43.4083,43.4144,43.3838,43.3838,25900.0
2006-02-15 13:35:00,70.87,70.88,70.74,70.76,25300.0,43.3838,43.3899,43.3042,43.3165,25300.0
2006-02-15 13:40:00,70.76,70.94,70.74,70.94,55900.0,43.3165,43.4267,43.3042,43.4267,55900.0
2006-02-15 13:45:00,70.93,70.98,70.86,70.88,20100.0,43.4206,43.4512,43.3777,43.3899,20100.0
2006-02-15 13:50:00,70.92,71.1,70.92,71.08,37400.0,43.4144,43.5246,43.4144,43.5124,37400.0
2006-02-15 13:55:00,71.1,71.2,71.09,71.13,33800.0,43.5246,43.5858,43.5185,43.543,33800.0
2006-02-15 14:00:00,71.12,71.12,71.06,71.09,24000.0,43.5369,43.5369,43.5001,43.5185,24000.0
2006-02-15 14:05:00,71.1,71.18,71.05,71.1,25900.0,43.5246,43.5736,43.494,43.5246,25900.0
2006-02-15 14:10:00,71.17,71.19,71.08,71.08,30700.0,43.5675,43.5797,43.5124,43.5124,30700.0
2006-02-15 14:15:00,71.1,71.18,71.05,71.18,15300.0,43.5246,43.5736,43.494,43.5736,15300.0
2006-02-15 14:20:00,71.18,71.33,71.18,71.33,35300.0,43.5736,43.6654,43.5736,43.6654,35300.0
2006-02-15 14:25:00,71.31,71.47,71.28,71.43,53500.0,43.6532,43.7511,43.6348,43.7266,53500.0
2006-02-15 14:30:00,71.44,71.5,71.42,71.48,39200.0,43.7328,43.7695,43.7205,43.7572,39200.0
2006-02-15 14:35:00,71.47,71.61,71.47,71.55,64700.0,43.7511,43.8368,43.7511,43.8001,64700.0
2006-02-15 14:40:00,71.56,71.65,71.53,71.6,48100.0,43.8062,43.8613,43.7879,43.8307,48100.0
2006-02-15 14:45:00,71.61,71.61,71.48,71.48,32400.0,43.8368,43.8368,43.7572,43.7572,32400.0
2006-02-15 14:50:00,71.47,71.47,71.39,71.41,26300.0,43.7511,43.7511,43.7022,43.7144,26300.0
2006-02-15 14:55:00,71.41,71.44,71.36,71.44,41700.0,43.7144,43.7328,43.6838,43.7328,41700.0
2006-02-15 15:00:00,71.42,71.43,71.16,71.17,53300.0,43.7205,43.7266,43.5614,43.5675,53300.0
2006-02-15 15:05:00,71.16,71.27,71.16,71.24,38700.0,43.5614,43.6287,43.5614,43.6103,38700.0
2006-02-15 15:10:00,71.23,71.25,71.15,71.23,40100.0,43.6042,43.6164,43.5552,43.6042,40100.0
2006-02-15 15:15:00,71.25,71.31,71.23,71.3,65600.0,43.6164,43.6532,43.6042,43.6471,65600.0
2006-02-15 15:20:00,71.29,71.33,71.21,71.31,42000.0,43.6409,43.6654,43.592,43.6532,42000.0
2006-02-15 15:25:00,71.33,71.43,71.31,71.32,34100.0,43.6654,43.7266,43.6532,43.6593,34100.0
2006-02-15 15:30:00,71.32,71.4,71.3,71.39,55400.0,43.6593,43.7083,43.6471,43.7022,55400.0
2006-02-15 15:35:00,71.39,71.39,71.34,71.38,49900.0,43.7022,43.7022,43.6715,43.696,49900.0
2006-02-15 15:40:00,71.37,71.4,71.36,71.39,65100.0,43.6899,43.7083,43.6838,43.7022,65100.0
2006-02-15 15:45:00,71.4,71.53,71.39,71.53,93100.0,43.7083,43.7879,43.7022,43.7879,93100.0
2006-02-15 15:50:00,71.53,71.59,71.5,71.58,96500.0,43.7879,43.8246,43.7695,43.8185,96500.0
2006-02-15 15:55:00,71.58,71.61,71.56,71.6,112200.0,43.8185,43.8368,43.8062,43.8307,112200.0
2006-02-16 09:30:00,71.79,71.8,71.74,71.77,110000.0,43.947,43.9531,43.9164,43.9348,110000.0
2006-02-16 09:35:00,71.78,71.9,71.78,71.9,55600.0,43.9409,44.0144,43.9409,44.0144,55600.0
2006-02-16 09:40:00,71.9,71.92,71.81,71.85,52300.0,44.0144,44.0266,43.9593,43.9837,52300.0
2006-02-16 09:45:00,71.85,71.9,71.8,71.8,60000.0,43.9837,44.0144,43.9531,43.9531,60000.0
2006-02-16 09:50:00,71.8,71.89,71.8,71.88,64900.0,43.9531,44.0082,43.9531,44.0021,64900.0
2006-02-16 09:55:00,71.89,71.94,71.81,71.82,45900.0,44.0082,44.0388,43.9593,43.9654,45900.0
2006-02-16 10:00:00,71.83,71.92,71.83,71.91,37900.0,43.9715,44.0266,43.9715,44.0205,37900.0
2006-02-16 10:05:00,71.91,71.96,71.89,71.96,45200.0,44.0205,44.0511,44.0082,44.0511,45200.0
2006-02-16 10:10:00,71.96,71.99,71.96,71.99,37300.0,44.0511,44.0694,44.0511,44.0694,37300.0
2006-02-16 10:15:00,71.99,71.99,71.89,71.94,48000.0,44.0694,44.0694,44.0082,44.0388,48000.0
2006-02-16 10:20:00,71.94,71.95,71.91,71.93,58800.0,44.0388,44.045,44.0205,44.0327,58800.0
2006-02-16 10:25:00,71.93,71.95,71.9,71.93,46400.0,44.0327,44.045,44.0144,44.0327,46400.0
2006-02-16 10:30:00,71.93,71.97,71.85,71.85,32600.0,44.0327,44.0572,43.9837,43.9837,32600.0
2006-02-16 10:35:00,71.86,71.86,71.82,71.83,48300.0,43.9899,43.9899,43.9654,43.9715,48300.0
2006-02-16 10:40:00,71.83,71.85,71.82,71.84,90200.0,43.9715,43.9837,43.9654,43.9776,90200.0
2006-02-16 10:45:00,71.83,71.94,71.81,71.89,33100.0,43.9715,44.0388,43.9593,44.0082,33100.0
2006-02-16 10:50:00,71.9,71.95,71.84,71.84,27500.0,44.0144,44.045,43.9776,43.9776,27500.0
2006-02-16 10:55:00,71.84,71.85,71.81,71.83,24900.0,43.9776,43.9837,43.9593,43.9715,24900.0
2006-02-16 11:00:00,71.83,71.85,71.65,71.79,135100.0,43.9715,43.9837,43.8613,43.947,135100.0
2006-02-16 11:05:00,71.78,71.79,71.71,71.76,14100.0,43.9409,43.947,43.898,43.9287,14100.0
2006-02-16 11:10:00,71.77,71.77,71.6,71.61,25600.0,43.9348,43.9348,43.8307,43.8368,25600.0
2006-02-16 11:15:00,71.6,71.67,71.5,71.67,62000.0,43.8307,43.8736,43.7695,43.8736,62000.0
2006-02-16 11:20:00,71.67,71.7,71.52,71.59,73300.0,43.8736,43.8919,43.7817,43.8246,73300.0
2006-02-16 11:25:00,71.57,71.63,71.56,71.6,14400.0,43.8123,43.8491,43.8062,43.8307,14400.0
2006-02-16 11:30:00,71.6,71.65,71.59,71.64,47200.0,43.8307,43.8613,43.8246,43.8552,47200.0
2006-02-16 11:35:00,71.65,71.72,71.64,71.66,25100.0,43.8613,43.9042,43.8552,43.8674,25100.0
2006-02-16 11:40:00,71.66,71.7,71.64,71.69,16500.0,43.8674,43.8919,43.8552,43.8858,16500.0
2006-02-16 11:45:00,71.69,71.77,71.69,71.77,19600.0,43.8858,43.9348,43.8858,43.9348,19600.0
2006-02-16 11:50:00,71.77,71.8,71.7,71.7,23300.0,43.9348,43.9531,43.8919,43.8919,23300.0
2006-02-16 11:55:00,71.71,71.74,71.7,71.72,11800.0,43.898,43.9164,43.8919,43.9042,11800.0
2006-02-16 12:00:00,71.71,71.79,71.67,71.77,46500.0,43.898,43.947,43.8736,43.9348,46500.0
2006-02-16 12:05:00,71.78,71.81,71.71,71.78,21300.0,43.9409,43.9593,43.898,43.9409,21300.0
2006-02-16 12:10:00,71.77,71.9,71.74,71.77,23900.0,43.9348,44.0144,43.9164,43.9348,23900.0
2006-02-16 12:15:00,71.78,71.82,71.75,71.81,12500.0,43.9409,43.9654,43.9225,43.9593,12500.0
2006-02-16 12:20:00,71.81,71.88,71.8,71.83,17100.0,43.9593,44.0021,43.9531,43.9715,17100.0
2006-02-16 12:25:00,71.83,71.83,71.74,71.81,12100.0,43.9715,43.9715,43.9164,43.9593,12100.0
2006-02-16 12:30:00,71.82,71.83,71.75,71.79,15700.0,43.9654,43.9715,43.9225,43.947,15700.0
2006-02-16 12:35:00,71.76,71.81,71.71,71.76,21300.0,43.9287,43.9593,43.898,43.9287,21300.0
2006-02-16 12:40:00,71.73,71.81,71.73,71.8,25600.0,43.9103,43.9593,43.9103,43.9531,25600.0
2006-02-16 12:45:00,71.77,71.83,71.75,71.75,13500.0,43.9348,43.9715,43.9225,43.9225,13500.0
2006-02-16 12:50:00,71.76,71.77,71.7,71.72,17500.0,43.9287,43.9348,43.8919,43.9042,17500.0
2006-02-16 12:55:00,71.72,71.72,71.7,71.71,22500.0,43.9042,43.9042,43.8919,43.898,22500.0
2006-02-16 13:00:00,71.71,71.78,71.71,71.77,21100.0,43.898,43.9409,43.898,43.9348,21100.0
2006-02-16 13:05:00,71.77,71.77,71.7,71.7,16700.0,43.9348,43.9348,43.8919,43.8919,16700.0
2006-02-16 13:10:00,71.7,71.74,71.7,71.72,18900.0,43.8919,43.9164,43.8919,43.9042,18900.0
2006-02-16 13:15:00,71.72,71.72,71.7,71.7,17100.0,43.9042,43.9042,43.8919,43.8919,17100.0
2006-02-16 13:20:00,71.72,71.74,71.7,71.72,20100.0,43.9042,43.9164,43.8919,43.9042,20100.0
2006-02-16 13:25:00,71.72,71.73,71.69,71.71,49300.0,43.9042,43.9103,43.8858,43.898,49300.0
2006-02-16 13:30:00,71.71,71.76,71.7,71.75,33000.0,43.898,43.9287,43.8919,43.9225,33000.0
2006-02-16 13:35:00,71.75,71.75,71.71,71.71,20700.0,43.9225,43.9225,43.898,43.898,20700.0
2006-02-16 13:40:00,71.72,71.73,71.66,71.67,18700.0,43.9042,43.9103,43.8674,43.8736,18700.0
2006-02-16 13:45:00,71.66,71.66,71.55,71.65,21200.0,43.8674,43.8674,43.8001,43.8613,21200.0
2006-02-16 13:50:00,71.62,71.64,71.55,71.56,35100.0,43.8429,43.8552,43.8001,43.8062,35100.0
2006-02-16 13:55:00,71.59,71.65,71.42,71.5,92000.0,43.8246,43.8613,43.7205,43.7695,92000.0
2006-02-16 14:00:00,71.5,71.7,71.5,71.61,34400.0,43.7695,43.8919,43.7695,43.8368,34400.0
2006-02-16 14:05:00,71.64,71.64,71.54,71.56,25100.0,43.8552,43.8552,43.794,43.8062,25100.0
2006-02-16 14:10:00,71.54,71.56,71.49,71.49,31200.0,43.794,43.8062,43.7634,43.7634,31200.0
2006-02-16 14:15:00,71.49,71.54,71.48,71.52,36500.0,43.7634,43.794,43.7572,43.7817,36500.0
2006-02-16 14:20:00,71.52,71.52,71.46,71.49,15000.0,43.7817,43.7817,43.745,43.7634,15000.0
2006-02-16 14:25:00,71.5,71.54,71.49,71.51,18800.0,43.7695,43.794,43.7634,43.7756,18800.0
2006-02-16 14:30:00,71.51,71.51,71.4,71.42,27300.0,43.7756,43.7756,43.7083,43.7205,27300.0
2006-02-16 14:35:00,71.42,71.45,71.39,71.44,44000.0,43.7205,43.7389,43.7022,43.7328,44000.0
2006-02-16 14:40:00,71.44,71.45,71.4,71.4,12800.0,43.7328,43.7389,43.7083,43.7083,12800.0
2006-02-16 14:45:00,71.41,71.41,71.39,71.41,62400.0,43.7144,43.7144,43.7022,43.7144,62400.0
2006-02-16 14:50:00,71.41,71.44,71.41,71.43,21600.0,43.7144,43.7328,43.7144,43.7266,21600.0
2006-02-16 14:55:00,71.44,71.5,71.41,71.49,34700.0,43.7328,43.7695,43.7144,43.7634,34700.0
2006-02-16 15:00:00,71.49,71.55,71.41,71.43,42900.0,43.7634,43.8001,43.7144,43.7266,42900.0
2006-02-16 15:05:00,71.45,71.54,71.43,71.51,31700.0,43.7389,43.794,43.7266,43.7756,31700.0
2006-02-16 15:10:00,71.52,71.54,71.48,71.51,20800.0,43.7817,43.794,43.7572,43.7756,20800.0
2006-02-16 15:15:00,71.5,71.52,71.49,71.52,25100.0,43.7695,43.7817,43.7634,43.7817,25100.0
2006-02-16 15:20:00,71.55,71.56,71.49,71.5,23000.0,43.8001,43.8062,43.7634,43.7695,23000.0
2006-02-16 15:25:00,71.49,71.5,71.44,71.47,32500.0,43.7634,43.7695,43.7328,43.7511,32500.0
2006-02-16 15:30:00,71.46,71.64,71.45,71.59,70300.0,43.745,43.8552,43.7389,43.8246,70300.0
2006-02-16 15:35:00,71.59,71.68,71.56,71.67,72200.0,43.8246,43.8797,43.8062,43.8736,72200.0
2006-02-16 15:40:00,71.68,71.77,71.67,71.76,91400.0,43.8797,43.9348,43.8736,43.9287,91400.0
2006-02-16 15:45:00,71.77,71.77,71.64,71.67,85200.0,43.9348,43.9348,43.8552,43.8736,85200.0
2006-02-16 15:50:00,71.67,71.72,71.67,71.7,40800.0,43.8736,43.9042,43.8736,43.8919,40800.0
2006-02-16 15:55:00,71.72,72.0,71.71,71.95,228900.0,43.9042,44.0756,43.898,44.045,228900.0
2006-02-17 09:30:00,72.0,72.07,71.71,71.71,458200.0,44.0756,44.1184,43.898,43.898,458200.0
2006-02-17 09:35:00,71.75,71.97,71.71,71.87,54500.0,43.9225,44.0572,43.898,43.996,54500.0
2006-02-17 09:40:00,71.87,71.97,71.81,71.92,28400.0,43.996,44.0572,43.9593,44.0266,28400.0
2006-02-17 09:45:00,71.95,72.0,71.71,71.89,54700.0,44.045,44.0756,43.898,44.0082,54700.0
2006-02-17 09:50:00,71.97,71.99,71.83,71.9,22800.0,44.0572,44.0694,43.9715,44.0144,22800.0
2006-02-17 09:55:00,71.93,71.98,71.91,71.94,24100.0,44.0327,44.0633,44.0205,44.0388,24100.0
2006-02-17 10:00:00,71.94,71.97,71.92,71.97,68700.0,44.0388,44.0572,44.0266,44.0572,68700.0
2006-02-17 10:05:00,71.97,72.0,71.94,71.96,104700.0,44.0572,44.0756,44.0388,44.0511,104700.0
2006-02-17 10:10:00,71.97,72.18,71.97,72.17,243800.0,44.0572,44.1858,44.0572,44.1796,243800.0
2006-02-17 10:15:00,72.17,72.21,72.15,72.2,82800.0,44.1796,44.2041,44.1674,44.198,82800.0
2006-02-17 10:20:00,72.17,72.25,72.03,72.04,90200.0,44.1796,44.2286,44.0939,44.1001,90200.0
2006-02-17 10:25:00,72.04,72.04,71.95,72.0,101700.0,44.1001,44.1001,44.045,44.0756,101700.0
2006-02-17 10:30:00,72.0,72.03,71.95,71.95,39100.0,44.0756,44.0939,44.045,44.045,39100.0
2006-02-17 10:35:00,71.97,71.97,71.93,71.94,56800.0,44.0572,44.0572,44.0327,44.0388,56800.0
2006-02-17 10:40:00,71.94,71.94,71.91,71.91,44200.0,44.0388,44.0388,44.0205,44.0205,44200.0
2006-02-17 10:45:00,71.92,71.92,71.89,71.92,74800.0,44.0266,44.0266,44.0082,44.0266,74800.0
2006-02-17 10:50:00,71.91,71.94,71.9,71.94,47100.0,44.0205,44.0388,44.0144,44.0388,47100.0
2006-02-17 10:55:00,71.94,71.94,71.9,71.91,20600.0,44.0388,44.0388,44.0144,44.0205,20600.0
2006-02-17 11:00:00,71.92,72.03,71.92,71.98,72500.0,44.0266,44.0939,44.0266,44.0633,72500.0
2006-02-17 11:05:00,71.97,72.04,71.96,72.03,40400.0,44.0572,44.1001,44.0511,44.0939,40400.0
2006-02-17 11:10:00,72.03,72.05,72.0,72.03,42300.0,44.0939,44.1062,44.0756,44.0939,42300.0
2006-02-17 11:15:00,72.02,72.1,72.02,72.03,40700.0,44.0878,44.1368,44.0878,44.0939,40700.0
2006-02-17 11:20:00,72.03,72.03,71.93,71.95,32100.0,44.0939,44.0939,44.0327,44.045,32100.0
2006-02-17 11:25:00,71.94,72.11,71.94,72.1,37000.0,44.0388,44.1429,44.0388,44.1368,37000.0
2006-02-17 11:30:00,72.11,72.21,72.11,72.2,51000.0,44.1429,44.2041,44.1429,44.198,51000.0
2006-02-17 11:35:00,72.19,72.22,72.1,72.22,50000.0,44.1919,44.2102,44.1368,44.2102,50000.0
2006-02-17 11:40:00,72.22,72.23,72.17,72.18,74400.0,44.2102,44.2164,44.1796,44.1858,74400.0
2006-02-17 11:45:00,72.17,72.18,72.05,72.06,57900.0,44.1796,44.1858,44.1062,44.1123,57900.0
2006-02-17 11:50:00,72.06,72.08,72.03,72.03,38300.0,44.1123,44.1245,44.0939,44.0939,38300.0
2006-02-17 11:55:00,72.03,72.03,71.95,71.98,25700.0,44.0939,44.0939,44.045,44.0633,25700.0
2006-02-17 12:00:00,71.99,72.07,71.92,71.95,41400.0,44.0694,44.1184,44.0266,44.045,41400.0
2006-02-17 12:05:00,71.93,71.97,71.92,71.97,63900.0,44.0327,44.0572,44.0266,44.0572,63900.0
2006-02-17 12:10:00,71.97,71.98,71.94,71.96,21000.0,44.0572,44.0633,44.0388,44.0511,21000.0
2006-02-17 12:15:00,71.96,71.97,71.94,71.97,12400.0,44.0511,44.0572,44.0388,44.0572,12400.0
2006-02-17 12:20:00,71.97,71.98,71.89,71.91,90400.0,44.0572,44.0633,44.0082,44.0205,90400.0
2006-02-17 12:25:00,71.91,71.93,71.81,71.84,55900.0,44.0205,44.0327,43.9593,43.9776,55900.0
2006-02-17 12:30:00,71.85,71.89,71.84,71.87,64500.0,43.9837,44.0082,43.9776,43.996,64500.0
2006-02-17 12:35:00,71.86,71.9,71.84,71.85,16900.0,43.9899,44.0144,43.9776,43.9837,16900.0
2006-02-17 12:40:00,71.86,71.96,71.86,71.93,24900.0,43.9899,44.0511,43.9899,44.0327,24900.0
2006-02-17 12:45:00,71.93,71.94,71.9,71.91,10300.0,44.0327,44.0388,44.0144,44.0205,10300.0
2006-02-17 12:50:00,71.92,71.93,71.87,71.87,23100.0,44.0266,44.0327,43.996,43.996,23100.0
2006-02-17 12:55:00,71.91,71.95,71.87,71.94,9200.0,44.0205,44.045,43.996,44.0388,9200.0
2006-02-17 13:00:00,71.94,71.96,71.92,71.96,20900.0,44.0388,44.0511,44.0266,44.0511,20900.0
2006-02-17 13:05:00,71.97,72.0,71.96,71.97,21000.0,44.0572,44.0756,44.0511,44.0572,21000.0
2006-02-17 13:10:00,71.97,71.97,71.94,71.96,15700.0,44.0572,44.0572,44.0388,44.0511,15700.0
2006-02-17 13:15:00,71.98,72.05,71.96,72.05,38100.0,44.0633,44.1062,44.0511,44.1062,38100.0
2006-02-17 13:20:00,72.04,72.07,72.04,72.05,6600.0,44.1001,44.1184,44.1001,44.1062,6600.0
2006-02-17 13:25:00,72.05,72.05,72.03,72.04,10500.0,44.1062,44.1062,44.0939,44.1001,10500.0
2006-02-17 13:30:00,72.03,72.04,72.0,72.03,15700.0,44.0939,44.1001,44.0756,44.0939,15700.0
2006-02-17 13:35:00,72.03,72.11,72.03,72.11,17400.0,44.0939,44.1429,44.0939,44.1429,17400.0
2006-02-17 13:40:00,72.12,72.22,72.11,72.19,17100.0,44.149,44.2102,44.1429,44.1919,17100.0
2006-02-17 13:45:00,72.18,72.24,72.18,72.23,16800.0,44.1858,44.2225,44.1858,44.2164,16800.0
2006-02-17 13:50:00,72.21,72.28,72.21,72.28,27200.0,44.2041,44.247,44.2041,44.247,27200.0
2006-02-17 13:55:00,72.28,72.33,72.27,72.3,31200.0,44.247,44.2776,44.2409,44.2592,31200.0
2006-02-17 14:00:00,72.31,72.33,72.12,72.12,19400.0,44.2653,44.2776,44.149,44.149,19400.0
2006-02-17 14:05:00,72.12,72.31,72.12,72.31,18100.0,44.149,44.2653,44.149,44.2653,18100.0
2006-02-17 14:10:00,72.3,72.32,72.26,72.28,13300.0,44.2592,44.2715,44.2347,44.247,13300.0
2006-02-17 14:15:00,72.29,72.37,72.29,72.35,51200.0,44.2531,44.3021,44.2531,44.2898,51200.0
2006-02-17 14:20:00,72.34,72.35,72.31,72.32,19500.0,44.2837,44.2898,44.2653,44.2715,19500.0
2006-02-17 14:25:00,72.34,72.39,72.32,72.33,24900.0,44.2837,44.3143,44.2715,44.2776,24900.0
2006-02-17 14:30:00,72.33,72.33,72.25,72.28,20200.0,44.2776,44.2776,44.2286,44.247,20200.0
2006-02-17 14:35:00,72.28,72.35,72.27,72.34,16200.0,44.247,44.2898,44.2409,44.2837,16200.0
2006-02-17 14:40:00,72.35,72.35,72.29,72.31,21900.0,44.2898,44.2898,44.2531,44.2653,21900.0
2006-02-17 14:45:00,72.31,72.32,72.26,72.26,23100.0,44.2653,44.2715,44.2347,44.2347,23100.0
2006-02-17 14:50:00,72.27,72.27,72.23,72.24,53000.0,44.2409,44.2409,44.2164,44.2225,53000.0
2006-02-17 14:55:00,72.24,72.25,72.2,72.2,36600.0,44.2225,44.2286,44.198,44.198,36600.0
2006-02-17 15:00:00,72.21,72.21,72.17,72.17,30100.0,44.2041,44.2041,44.1796,44.1796,30100.0
2006-02-17 15:05:00,72.18,72.18,72.16,72.16,128600.0,44.1858,44.1858,44.1735,44.1735,128600.0
2006-02-17 15:10:00,72.16,72.17,72.02,72.02,68000.0,44.1735,44.1796,44.0878,44.0878,68000.0
2006-02-17 15:15:00,72.02,72.35,71.95,72.01,64300.0,44.0878,44.2898,44.045,44.0817,64300.0
2006-02-17 15:20:00,72.0,72.01,71.95,71.96,136200.0,44.0756,44.0817,44.045,44.0511,136200.0
2006-02-17 15:25:00,71.96,71.98,71.93,71.95,25700.0,44.0511,44.0633,44.0327,44.045,25700.0
2006-02-17 15:30:00,71.95,71.97,71.94,71.97,30800.0,44.045,44.0572,44.0388,44.0572,30800.0
2006-02-17 15:35:00,71.97,72.0,71.96,71.98,33700.0,44.0572,44.0756,44.0511,44.0633,33700.0
2006-02-17 15:40:00,71.99,72.01,71.99,72.01,48300.0,44.0694,44.0817,44.0694,44.0817,48300.0
2006-02-17 15:45:00,72.01,72.04,71.99,72.03,47400.0,44.0817,44.1001,44.0694,44.0939,47400.0
2006-02-17 15:50:00,72.03,72.09,72.0,72.04,38400.0,44.0939,44.1307,44.0756,44.1001,38400.0
2006-02-17 15:55:00,72.03,72.08,72.03,72.05,48400.0,44.0939,44.1245,44.0939,44.1062,48400.0
2006-02-21 09:30:00,72.0,72.1,71.7,71.7,198600.0,44.0756,44.1368,43.8919,43.8919,198600.0
2006-02-21 09:35:00,71.71,71.9,71.68,71.86,53000.0,43.898,44.0144,43.8797,43.9899,53000.0
2006-02-21 09:40:00,71.86,72.02,71.86,72.02,77900.0,43.9899,44.0878,43.9899,44.0878,77900.0
2006-02-21 09:45:00,72.02,72.26,72.0,72.01,71200.0,44.0878,44.2347,44.0756,44.0817,71200.0
2006-02-21 09:50:00,72.01,72.07,71.97,72.07,63800.0,44.0817,44.1184,44.0572,44.1184,63800.0
2006-02-21 09:55:00,72.07,72.29,72.07,72.15,44100.0,44.1184,44.2531,44.1184,44.1674,44100.0
2006-02-21 10:00:00,72.13,72.27,72.12,72.25,46300.0,44.1552,44.2409,44.149,44.2286,46300.0
2006-02-21 10:05:00,72.27,72.55,72.27,72.45,29800.0,44.2409,44.4123,44.2409,44.351,29800.0
2006-02-21 10:10:00,72.43,72.51,72.24,72.26,51600.0,44.3388,44.3878,44.2225,44.2347,51600.0
2006-02-21 10:15:00,72.28,72.39,72.25,72.33,40100.0,44.247,44.3143,44.2286,44.2776,40100.0
2006-02-21 10:20:00,72.33,72.37,72.25,72.34,85500.0,44.2776,44.3021,44.2286,44.2837,85500.0
2006-02-21 10:25:00,72.34,72.36,72.15,72.21,53500.0,44.2837,44.2959,44.1674,44.2041,53500.0
2006-02-21 10:30:00,72.21,72.34,72.19,72.25,33600.0,44.2041,44.2837,44.1919,44.2286,33600.0
2006-02-21 10:35:00,72.25,72.35,72.22,72.35,43700.0,44.2286,44.2898,44.2102,44.2898,43700.0
2006-02-21 10:40:00,72.34,72.36,72.28,72.32,18900.0,44.2837,44.2959,44.247,44.2715,18900.0
2006-02-21 10:45:00,72.32,72.4,72.25,72.29,58200.0,44.2715,44.3204,44.2286,44.2531,58200.0
2006-02-21 10:50:00,72.3,72.51,72.29,72.43,35100.0,44.2592,44.3878,44.2531,44.3388,35100.0
2006-02-21 10:55:00,72.41,72.43,72.32,72.38,17800.0,44.3266,44.3388,44.2715,44.3082,17800.0
2006-02-21 11:00:00,72.38,72.49,72.38,72.4,31400.0,44.3082,44.3755,44.3082,44.3204,31400.0
2006-02-21 11:05:00,72.4,72.45,72.4,72.41,23100.0,44.3204,44.351,44.3204,44.3266,23100.0
2006-02-21 11:10:00,72.4,72.47,72.38,72.44,28200.0,44.3204,44.3633,44.3082,44.3449,28200.0
2006-02-21 11:15:00,72.45,72.79,72.43,72.77,120800.0,44.351,44.5592,44.3388,44.5469,120800.0
2006-02-21 11:20:00,72.77,72.77,72.6,72.62,33800.0,44.5469,44.5469,44.4429,44.4551,33800.0
2006-02-21 11:25:00,72.62,72.62,72.56,72.57,27900.0,44.4551,44.4551,44.4184,44.4245,27900.0
2006-02-21 11:30:00,72.57,72.62,72.51,72.61,31400.0,44.4245,44.4551,44.3878,44.449,31400.0
2006-02-21 11:35:00,72.63,72.66,72.59,72.65,23800.0,44.4612,44.4796,44.4367,44.4735,23800.0
2006-02-21 11:40:00,72.64,72.65,72.6,72.63,35300.0,44.4674,44.4735,44.4429,44.4612,35300.0
2006-02-21 11:45:00,72.64,72.75,72.63,72.73,16600.0,44.4674,44.5347,44.4612,44.5224,16600.0
2006-02-21 11:50:00,72.72,72.72,72.68,72.7,24500.0,44.5163,44.5163,44.4918,44.5041,24500.0
2006-02-21 11:55:00,72.68,72.69,72.65,72.66,37100.0,44.4918,44.498,44.4735,44.4796,37100.0
2006-02-21 12:00:00,72.66,72.71,72.61,72.61,46600.0,44.4796,44.5102,44.449,44.449,46600.0
2006-02-21 12:05:00,72.62,72.68,72.61,72.67,20700.0,44.4551,44.4918,44.449,44.4857,20700.0
2006-02-21 12:10:00,72.68,72.71,72.66,72.67,28300.0,44.4918,44.5102,44.4796,44.4857,28300.0
2006-02-21 12:15:00,72.66,72.68,72.6,72.63,30300.0,44.4796,44.4918,44.4429,44.4612,30300.0
2006-02-21 12:20:00,72.6,72.67,72.59,72.67,28100.0,44.4429,44.4857,44.4367,44.4857,28100.0
2006-02-21 12:25:00,72.67,72.69,72.62,72.63,37800.0,44.4857,44.498,44.4551,44.4612,37800.0
2006-02-21 12:30:00,72.63,72.63,72.51,72.54,37600.0,44.4612,44.4612,44.3878,44.4061,37600.0
2006-02-21 12:35:00,72.54,72.6,72.53,72.59,19600.0,44.4061,44.4429,44.4,44.4367,19600.0
2006-02-21 12:40:00,72.6,72.7,72.58,72.7,26000.0,44.4429,44.5041,44.4306,44.5041,26000.0
2006-02-21 12:45:00,72.7,72.72,72.63,72.63,19500.0,44.5041,44.5163,44.4612,44.4612,19500.0
2006-02-21 12:50:00,72.63,72.65,72.6,72.61,14200.0,44.4612,44.4735,44.4429,44.449,14200.0
2006-02-21 12:55:00,72.61,72.61,72.46,72.46,46700.0,44.449,44.449,44.3572,44.3572,46700.0
2006-02-21 13:00:00,72.46,72.54,72.46,72.54,15100.0,44.3572,44.4061,44.3572,44.4061,15100.0
2006-02-21 13:05:00,72.55,72.61,72.54,72.54,29900.0,44.4123,44.449,44.4061,44.4061,29900.0
2006-02-21 13:10:00,72.58,72.59,72.53,72.54,23500.0,44.4306,44.4367,44.4,44.4061,23500.0
2006-02-21 13:15:00,72.51,72.54,72.46,72.47,30000.0,44.3878,44.4061,44.3572,44.3633,30000.0
2006-02-21 13:20:00,72.46,72.54,72.4,72.54,31400.0,44.3572,44.4061,44.3204,44.4061,31400.0
2006-02-21 13:25:00,72.54,72.56,72.5,72.55,15300.0,44.4061,44.4184,44.3816,44.4123,15300.0
2006-02-21 13:30:00,72.54,72.58,72.51,72.57,34700.0,44.4061,44.4306,44.3878,44.4245,34700.0
2006-02-21 13:35:00,72.57,72.69,72.56,72.68,35100.0,44.4245,44.498,44.4184,44.4918,35100.0
2006-02-21 13:40:00,72.69,72.71,72.64,72.65,14400.0,44.498,44.5102,44.4674,44.4735,14400.0
2006-02-21 13:45:00,72.65,72.68,72.63,72.68,20300.0,44.4735,44.4918,44.4612,44.4918,20300.0
2006-02-21 13:50:00,72.69,72.7,72.64,72.66,19100.0,44.498,44.5041,44.4674,44.4796,19100.0
2006-02-21 13:55:00,72.66,72.7,72.63,72.64,24400.0,44.4796,44.5041,44.4612,44.4674,24400.0
2006-02-21 14:00:00,72.59,72.73,72.59,72.66,55800.0,44.4367,44.5224,44.4367,44.4796,55800.0
2006-02-21 14:05:00,72.67,72.67,72.54,72.55,40100.0,44.4857,44.4857,44.4061,44.4123,40100.0
2006-02-21 14:10:00,72.55,72.6,72.48,72.49,20900.0,44.4123,44.4429,44.3694,44.3755,20900.0
2006-02-21 14:15:00,72.48,72.5,72.4,72.44,39000.0,44.3694,44.3816,44.3204,44.3449,39000.0
2006-02-21 14:20:00,72.42,72.53,72.36,72.48,61100.0,44.3327,44.4,44.2959,44.3694,61100.0
2006-02-21 14:25:00,72.46,72.51,72.38,72.49,45600.0,44.3572,44.3878,44.3082,44.3755,45600.0
2006-02-21 14:30:00,72.5,72.56,72.5,72.52,18700.0,44.3816,44.4184,44.3816,44.3939,18700.0
2006-02-21 14:35:00,72.52,72.54,72.46,72.5,21500.0,44.3939,44.4061,44.3572,44.3816,21500.0
2006-02-21 14:40:00,72.53,72.57,72.43,72.51,22700.0,44.4,44.4245,44.3388,44.3878,22700.0
2006-02-21 14:45:00,72.49,72.5,72.42,72.45,22600.0,44.3755,44.3816,44.3327,44.351,22600.0
2006-02-21 14:50:00,72.48,72.51,72.42,72.42,29800.0,44.3694,44.3878,44.3327,44.3327,29800.0
2006-02-21 14:55:00,72.43,72.55,72.43,72.51,34100.0,44.3388,44.4123,44.3388,44.3878,34100.0
2006-02-21 15:00:00,72.52,72.52,72.35,72.36,52100.0,44.3939,44.3939,44.2898,44.2959,52100.0
2006-02-21 15:05:00,72.36,72.53,72.35,72.5,83100.0,44.2959,44.4,44.2898,44.3816,83100.0
2006-02-21 15:10:00,72.5,72.55,72.34,72.41,136000.0,44.3816,44.4123,44.2837,44.3266,136000.0
2006-02-21 15:15:00,72.4,72.45,72.36,72.39,43700.0,44.3204,44.351,44.2959,44.3143,43700.0
2006-02-21 15:20:00,72.39,72.5,72.39,72.46,57300.0,44.3143,44.3816,44.3143,44.3572,57300.0
2006-02-21 15:25:00,72.46,72.59,72.46,72.46,36400.0,44.3572,44.4367,44.3572,44.3572,36400.0
2006-02-21 15:30:00,72.46,72.49,72.43,72.47,28900.0,44.3572,44.3755,44.3388,44.3633,28900.0
2006-02-21 15:35:00,72.47,72.53,72.45,72.46,30000.0,44.3633,44.4,44.351,44.3572,30000.0
2006-02-21 15:40:00,72.46,72.52,72.44,72.44,62000.0,44.3572,44.3939,44.3449,44.3449,62000.0
2006-02-21 15:45:00,72.45,72.58,72.43,72.58,55500.0,44.351,44.4306,44.3388,44.4306,55500.0
2006-02-21 15:50:00,72.57,72.57,72.5,72.53,64400.0,44.4245,44.4245,44.3816,44.4,64400.0
2006-02-21 15:55:00,72.53,72.57,72.46,72.49,75200.0,44.4,44.4245,44.3572,44.3755,75200.0
2006-02-22 09:30:00,72.59,72.95,72.55,72.61,3500.0,44.4367,44.6571,44.4123,44.449,3500.0
2006-02-22 09:35:00,72.6,72.75,72.54,72.73,226700.0,44.4429,44.5347,44.4061,44.5224,226700.0
2006-02-22 09:40:00,72.71,72.9,72.7,72.85,111600.0,44.5102,44.6265,44.5041,44.5959,111600.0
2006-02-22 09:45:00,72.85,72.9,72.83,72.89,122300.0,44.5959,44.6265,44.5837,44.6204,122300.0
2006-02-22 09:50:00,72.9,73.0,72.7,72.99,75800.0,44.6265,44.6877,44.5041,44.6816,75800.0
2006-02-22 09:55:00,72.99,73.14,72.96,73.14,89900.0,44.6816,44.7734,44.6632,44.7734,89900.0
2006-02-22 10:00:00,73.14,73.44,73.08,73.31,121300.0,44.7734,44.9571,44.7367,44.8775,121300.0
2006-02-22 10:05:00,73.31,73.5,73.31,73.5,63400.0,44.8775,44.9938,44.8775,44.9938,63400.0
2006-02-22 10:10:00,73.49,73.6,73.37,73.6,63100.0,44.9877,45.055,44.9142,45.055,63100.0
2006-02-22 10:15:00,73.6,73.61,73.52,73.55,73100.0,45.055,45.0611,45.0061,45.0244,73100.0
2006-02-22 10:20:00,73.55,73.72,73.53,73.7,65500.0,45.0244,45.1285,45.0122,45.1162,65500.0
2006-02-22 10:25:00,73.68,73.72,73.45,73.47,102800.0,45.104,45.1285,44.9632,44.9754,102800.0
2006-02-22 10:30:00,73.47,73.6,73.46,73.5,40700.0,44.9754,45.055,44.9693,44.9938,40700.0
2006-02-22 10:35:00,73.5,73.52,73.38,73.39,52900.0,44.9938,45.0061,44.9204,44.9265,52900.0
2006-02-22 10:40:00,73.39,73.39,73.12,73.19,50400.0,44.9265,44.9265,44.7612,44.804,50400.0
2006-02-22 10:45:00,73.19,73.2,73.05,73.06,121800.0,44.804,44.8102,44.7183,44.7245,121800.0
2006-02-22 10:50:00,73.06,73.16,73.05,73.15,39500.0,44.7245,44.7857,44.7183,44.7796,39500.0
2006-02-22 10:55:00,73.15,73.28,73.15,73.16,55900.0,44.7796,44.8591,44.7796,44.7857,55900.0
2006-02-22 11:00:00,73.16,73.25,73.13,73.23,39700.0,44.7857,44.8408,44.7673,44.8285,39700.0
2006-02-22 11:05:00,73.25,73.27,73.18,73.21,32400.0,44.8408,44.853,44.7979,44.8163,32400.0
2006-02-22 11:10:00,73.21,73.3,73.17,73.24,51000.0,44.8163,44.8714,44.7918,44.8346,51000.0
2006-02-22 11:15:00,73.23,73.36,73.21,73.34,44900.0,44.8285,44.9081,44.8163,44.8959,44900.0
2006-02-22 11:20:00,73.34,73.42,73.32,73.36,79100.0,44.8959,44.9448,44.8836,44.9081,79100.0
2006-02-22 11:25:00,73.37,73.53,73.36,73.45,46100.0,44.9142,45.0122,44.9081,44.9632,46100.0
2006-02-22 11:30:00,73.46,73.47,73.37,73.42,59900.0,44.9693,44.9754,44.9142,44.9448,59900.0
2006-02-22 11:35:00,73.4,73.42,73.3,73.39,60900.0,44.9326,44.9448,44.8714,44.9265,60900.0
2006-02-22 11:40:00,73.39,73.41,73.3,73.31,33400.0,44.9265,44.9387,44.8714,44.8775,33400.0
2006-02-22 11:45:00,73.31,73.35,73.3,73.34,184600.0,44.8775,44.902,44.8714,44.8959,184600.0
2006-02-22 11:50:00,73.34,73.35,73.3,73.32,40700.0,44.8959,44.902,44.8714,44.8836,40700.0
2006-02-22 11:55:00,73.31,73.35,73.3,73.3,188200.0,44.8775,44.902,44.8714,44.8714,188200.0
2006-02-22 12:00:00,73.31,73.34,73.27,73.3,30500.0,44.8775,44.8959,44.853,44.8714,30500.0
2006-02-22 12:05:00,73.3,73.43,73.3,73.41,24700.0,44.8714,44.951,44.8714,44.9387,24700.0
2006-02-22 12:10:00,73.41,73.45,73.39,73.41,49500.0,44.9387,44.9632,44.9265,44.9387,49500.0
2006-02-22 12:15:00,73.41,73.5,73.4,73.45,42700.0,44.9387,44.9938,44.9326,44.9632,42700.0
2006-02-22 12:20:00,73.45,73.55,73.45,73.55,23700.0,44.9632,45.0244,44.9632,45.0244,23700.0
2006-02-22 12:25:00,73.55,73.6,73.47,73.55,24800.0,45.0244,45.055,44.9754,45.0244,24800.0
2006-02-22 12:30:00,73.59,73.73,73.55,73.7,51000.0,45.0489,45.1346,45.0244,45.1162,51000.0
2006-02-22 12:35:00,73.69,73.73,73.66,73.69,71300.0,45.1101,45.1346,45.0918,45.1101,71300.0
2006-02-22 12:40:00,73.7,73.7,73.59,73.61,24500.0,45.1162,45.1162,45.0489,45.0611,24500.0
2006-02-22 12:45:00,73.61,73.67,73.61,73.65,20000.0,45.0611,45.0979,45.0611,45.0856,20000.0
2006-02-22 12:50:00,73.64,73.68,73.58,73.59,37300.0,45.0795,45.104,45.0428,45.0489,37300.0
2006-02-22 12:55:00,73.59,73.65,73.59,73.6,30900.0,45.0489,45.0856,45.0489,45.055,30900.0
2006-02-22 13:00:00,73.6,73.64,73.58,73.6,23600.0,45.055,45.0795,45.0428,45.055,23600.0
2006-02-22 13:05:00,73.6,73.66,73.56,73.56,32200.0,45.055,45.0918,45.0305,45.0305,32200.0
2006-02-22 13:10:00,73.59,73.59,73.48,73.48,31100.0,45.0489,45.0489,44.9816,44.9816,31100.0
2006-02-22 13:15:00,73.5,73.54,73.48,73.52,34900.0,44.9938,45.0183,44.9816,45.0061,34900.0
2006-02-22 13:20:00,73.53,73.63,73.52,73.53,61700.0,45.0122,45.0734,45.0061,45.0122,61700.0
2006-02-22 13:25:00,73.54,73.59,73.48,73.55,25700.0,45.0183,45.0489,44.9816,45.0244,25700.0
2006-02-22 13:30:00,73.58,73.59,73.45,73.45,86400.0,45.0428,45.0489,44.9632,44.9632,86400.0
2006-02-22 13:35:00,73.44,73.45,73.4,73.4,72900.0,44.9571,44.9632,44.9326,44.9326,72900.0
2006-02-22 13:40:00,73.4,73.4,73.28,73.31,70600.0,44.9326,44.9326,44.8591,44.8775,70600.0
2006-02-22 13:45:00,73.31,73.42,73.31,73.35,29900.0,44.8775,44.9448,44.8775,44.902,29900.0
2006-02-22 13:50:00,73.39,73.42,73.37,73.39,78700.0,44.9265,44.9448,44.9142,44.9265,78700.0
2006-02-22 13:55:00,73.39,73.44,73.37,73.43,21900.0,44.9265,44.9571,44.9142,44.951,21900.0
2006-02-22 14:00:00,73.43,73.45,73.41,73.41,26700.0,44.951,44.9632,44.9387,44.9387,26700.0
2006-02-22 14:05:00,73.41,73.41,73.36,73.39,37500.0,44.9387,44.9387,44.9081,44.9265,37500.0
2006-02-22 14:10:00,73.4,73.45,73.4,73.41,67500.0,44.9326,44.9632,44.9326,44.9387,67500.0
2006-02-22 14:15:00,73.41,73.45,73.4,73.44,31800.0,44.9387,44.9632,44.9326,44.9571,31800.0
2006-02-22 14:20:00,73.45,73.48,73.42,73.43,32700.0,44.9632,44.9816,44.9448,44.951,32700.0
2006-02-22 14:25:00,73.44,73.45,73.4,73.4,45700.0,44.9571,44.9632,44.9326,44.9326,45700.0
2006-02-22 14:30:00,73.41,73.45,73.37,73.37,105600.0,44.9387,44.9632,44.9142,44.9142,105600.0
2006-02-22 14:35:00,73.37,73.37,73.29,73.29,79900.0,44.9142,44.9142,44.8653,44.8653,79900.0
2006-02-22 14:40:00,73.3,73.41,73.29,73.39,102200.0,44.8714,44.9387,44.8653,44.9265,102200.0
2006-02-22 14:45:00,73.39,73.42,73.33,73.33,44700.0,44.9265,44.9448,44.8897,44.8897,44700.0
2006-02-22 14:50:00,73.34,73.4,73.33,73.38,28000.0,44.8959,44.9326,44.8897,44.9204,28000.0
2006-02-22 14:55:00,73.37,73.38,73.26,73.29,175900.0,44.9142,44.9204,44.8469,44.8653,175900.0
2006-02-22 15:00:00,73.32,73.32,73.23,73.26,108600.0,44.8836,44.8836,44.8285,44.8469,108600.0
2006-02-22 15:05:00,73.26,73.31,73.23,73.24,44300.0,44.8469,44.8775,44.8285,44.8346,44300.0
2006-02-22 15:10:00,73.24,73.24,73.2,73.22,51400.0,44.8346,44.8346,44.8102,44.8224,51400.0
2006-02-22 15:15:00,73.24,73.29,73.22,73.29,78500.0,44.8346,44.8653,44.8224,44.8653,78500.0
2006-02-22 15:20:00,73.28,73.29,73.2,73.23,57100.0,44.8591,44.8653,44.8102,44.8285,57100.0
2006-02-22 15:25:00,73.23,73.23,73.16,73.17,97100.0,44.8285,44.8285,44.7857,44.7918,97100.0
2006-02-22 15:30:00,73.17,73.28,73.16,73.24,191700.0,44.7918,44.8591,44.7857,44.8346,191700.0
2006-02-22 15:35:00,73.24,73.25,73.21,73.24,212200.0,44.8346,44.8408,44.8163,44.8346,212200.0
2006-02-22 15:40:00,73.24,73.3,73.23,73.26,110600.0,44.8346,44.8714,44.8285,44.8469,110600.0
2006-02-22 15:45:00,73.27,73.29,73.19,73.2,98000.0,44.853,44.8653,44.804,44.8102,98000.0
2006-02-22 15:50:00,73.2,73.21,73.14,73.14,65900.0,44.8102,44.8163,44.7734,44.7734,65900.0
2006-02-22 15:55:00,73.13,73.2,73.07,73.14,120900.0,44.7673,44.8102,44.7306,44.7734,120900.0
2006-02-23 09:30:00,73.07,73.08,72.8,72.82,124600.0,44.7306,44.7367,44.5653,44.5775,124600.0
2006-02-23 09:35:00,72.82,73.06,72.65,72.72,131900.0,44.5775,44.7245,44.4735,44.5163,131900.0
2006-02-23 09:40:00,72.67,72.7,72.5,72.61,87300.0,44.4857,44.5041,44.3816,44.449,87300.0
2006-02-23 09:45:00,72.6,72.62,72.25,72.39,147400.0,44.4429,44.4551,44.2286,44.3143,147400.0
2006-02-23 09:50:00,72.4,72.56,72.35,72.4,96200.0,44.3204,44.4184,44.2898,44.3204,96200.0
2006-02-23 09:55:00,72.4,72.48,72.3,72.31,108100.0,44.3204,44.3694,44.2592,44.2653,108100.0
2006-02-23 10:00:00,72.27,72.27,71.9,72.2,190200.0,44.2409,44.2409,44.0144,44.198,190200.0
2006-02-23 10:05:00,72.24,72.36,72.1,72.2,74800.0,44.2225,44.2959,44.1368,44.198,74800.0
2006-02-23 10:10:00,72.21,72.4,72.19,72.38,62400.0,44.2041,44.3204,44.1919,44.3082,62400.0
2006-02-23 10:15:00,72.4,72.55,72.39,72.5,57200.0,44.3204,44.4123,44.3143,44.3816,57200.0
2006-02-23 10:20:00,72.49,72.5,72.35,72.39,74500.0,44.3755,44.3816,44.2898,44.3143,74500.0
2006-02-23 10:25:00,72.4,72.5,72.4,72.5,61500.0,44.3204,44.3816,44.3204,44.3816,61500.0
2006-02-23 10:30:00,72.5,72.54,72.3,72.4,58400.0,44.3816,44.4061,44.2592,44.3204,58400.0
2006-02-23 10:35:00,72.4,72.55,72.37,72.49,57500.0,44.3204,44.4123,44.3021,44.3755,57500.0
2006-02-23 10:40:00,72.49,72.51,72.38,72.41,49000.0,44.3755,44.3878,44.3082,44.3266,49000.0
2006-02-23 10:45:00,72.42,72.64,72.41,72.56,47300.0,44.3327,44.4674,44.3266,44.4184,47300.0
2006-02-23 10:50:00,72.56,72.57,72.5,72.54,59200.0,44.4184,44.4245,44.3816,44.4061,59200.0
2006-02-23 10:55:00,72.53,72.56,72.38,72.39,84100.0,44.4,44.4184,44.3082,44.3143,84100.0
2006-02-23 11:00:00,72.42,72.49,72.4,72.44,34100.0,44.3327,44.3755,44.3204,44.3449,34100.0
2006-02-23 11:05:00,72.42,72.48,72.37,72.44,92500.0,44.3327,44.3694,44.3021,44.3449,92500.0
2006-02-23 11:10:00,72.41,72.57,72.41,72.55,25800.0,44.3266,44.4245,44.3266,44.4123,25800.0
2006-02-23 11:15:00,72.55,72.55,72.4,72.41,59900.0,44.4123,44.4123,44.3204,44.3266,59900.0
2006-02-23 11:20:00,72.44,72.52,72.44,72.51,46500.0,44.3449,44.3939,44.3449,44.3878,46500.0
2006-02-23 11:25:00,72.51,72.76,72.51,72.71,90900.0,44.3878,44.5408,44.3878,44.5102,90900.0
2006-02-23 11:30:00,72.68,72.78,72.68,72.71,28200.0,44.4918,44.5531,44.4918,44.5102,28200.0
2006-02-23 11:35:00,72.73,72.75,72.7,72.72,61200.0,44.5224,44.5347,44.5041,44.5163,61200.0
2006-02-23 11:40:00,72.71,72.76,72.7,72.73,83500.0,44.5102,44.5408,44.5041,44.5224,83500.0
2006-02-23 11:45:00,72.74,72.74,72.55,72.68,35900.0,44.5286,44.5286,44.4123,44.4918,35900.0
2006-02-23 11:50:00,72.68,72.68,72.62,72.63,15600.0,44.4918,44.4918,44.4551,44.4612,15600.0
2006-02-23 11:55:00,72.62,72.66,72.56,72.63,28800.0,44.4551,44.4796,44.4184,44.4612,28800.0
2006-02-23 12:00:00,72.63,72.75,72.56,72.75,67400.0,44.4612,44.5347,44.4184,44.5347,67400.0
2006-02-23 12:05:00,72.75,72.81,72.71,72.81,23800.0,44.5347,44.5714,44.5102,44.5714,23800.0
2006-02-23 12:10:00,72.81,72.85,72.75,72.75,48000.0,44.5714,44.5959,44.5347,44.5347,48000.0
2006-02-23 12:15:00,72.74,72.8,72.68,72.76,25900.0,44.5286,44.5653,44.4918,44.5408,25900.0
2006-02-23 12:20:00,72.78,72.84,72.75,72.82,29300.0,44.5531,44.5898,44.5347,44.5775,29300.0
2006-02-23 12:25:00,72.82,72.84,72.81,72.82,26800.0,44.5775,44.5898,44.5714,44.5775,26800.0
2006-02-23 12:30:00,72.82,72.9,72.82,72.84,84100.0,44.5775,44.6265,44.5775,44.5898,84100.0
2006-02-23 12:35:00,72.86,72.93,72.79,72.86,55100.0,44.602,44.6449,44.5592,44.602,55100.0
2006-02-23 12:40:00,72.86,72.9,72.77,72.78,70700.0,44.602,44.6265,44.5469,44.5531,70700.0
2006-02-23 12:45:00,72.78,72.84,72.72,72.77,29200.0,44.5531,44.5898,44.5163,44.5469,29200.0
2006-02-23 12:50:00,72.77,72.87,72.73,72.87,39700.0,44.5469,44.6081,44.5224,44.6081,39700.0
2006-02-23 12:55:00,72.87,72.98,72.87,72.95,26500.0,44.6081,44.6755,44.6081,44.6571,26500.0
2006-02-23 13:00:00,72.96,73.09,72.94,73.01,30200.0,44.6632,44.7428,44.651,44.6939,30200.0
2006-02-23 13:05:00,73.02,73.05,72.98,72.98,13100.0,44.7,44.7183,44.6755,44.6755,13100.0
2006-02-23 13:10:00,72.96,72.99,72.96,72.97,8300.0,44.6632,44.6816,44.6632,44.6694,8300.0
2006-02-23 13:15:00,72.96,72.98,72.91,72.91,27200.0,44.6632,44.6755,44.6326,44.6326,27200.0
2006-02-23 13:20:00,72.9,72.94,72.84,72.86,31400.0,44.6265,44.651,44.5898,44.602,31400.0
2006-02-23 13:25:00,72.8,72.91,72.8,72.91,22600.0,44.5653,44.6326,44.5653,44.6326,22600.0
2006-02-23 13:30:00,72.8,72.89,72.8,72.85,28600.0,44.5653,44.6204,44.5653,44.5959,28600.0
2006-02-23 13:35:00,72.83,72.85,72.76,72.77,18100.0,44.5837,44.5959,44.5408,44.5469,18100.0
2006-02-23 13:40:00,72.78,72.79,72.72,72.73,28900.0,44.5531,44.5592,44.5163,44.5224,28900.0
2006-02-23 13:45:00,72.73,72.76,72.71,72.71,29000.0,44.5224,44.5408,44.5102,44.5102,29000.0
2006-02-23 13:50:00,72.72,72.72,72.61,72.62,27500.0,44.5163,44.5163,44.449,44.4551,27500.0
2006-02-23 13:55:00,72.62,72.62,72.58,72.62,34000.0,44.4551,44.4551,44.4306,44.4551,34000.0
2006-02-23 14:00:00,72.66,72.7,72.6,72.7,30500.0,44.4796,44.5041,44.4429,44.5041,30500.0
2006-02-23 14:05:00,72.71,72.73,72.64,72.65,22900.0,44.5102,44.5224,44.4674,44.4735,22900.0
2006-02-23 14:10:00,72.65,72.65,72.55,72.58,93300.0,44.4735,44.4735,44.4123,44.4306,93300.0
2006-02-23 14:15:00,72.58,72.6,72.49,72.5,46700.0,44.4306,44.4429,44.3755,44.3816,46700.0
2006-02-23 14:20:00,72.49,72.5,72.35,72.5,91400.0,44.3755,44.3816,44.2898,44.3816,91400.0
2006-02-23 14:25:00,72.5,72.51,72.37,72.42,102900.0,44.3816,44.3878,44.3021,44.3327,102900.0
2006-02-23 14:30:00,72.43,72.43,72.38,72.39,33300.0,44.3388,44.3388,44.3082,44.3143,33300.0
2006-02-23 14:35:00,72.39,72.53,72.39,72.45,52100.0,44.3143,44.4,44.3143,44.351,52100.0
2006-02-23 14:40:00,72.46,72.53,72.41,72.53,44300.0,44.3572,44.4,44.3266,44.4,44300.0
2006-02-23 14:45:00,72.53,72.6,72.5,72.59,36700.0,44.4,44.4429,44.3816,44.4367,36700.0
2006-02-23 14:50:00,72.6,72.7,72.55,72.55,51400.0,44.4429,44.5041,44.4123,44.4123,51400.0
2006-02-23 14:55:00,72.54,72.58,72.46,72.58,53700.0,44.4061,44.4306,44.3572,44.4306,53700.0
2006-02-23 15:00:00,72.58,72.59,72.5,72.58,22500.0,44.4306,44.4367,44.3816,44.4306,22500.0
2006-02-23 15:05:00,72.58,72.6,72.52,72.53,33600.0,44.4306,44.4429,44.3939,44.4,33600.0
2006-02-23 15:10:00,72.53,72.57,72.51,72.57,47200.0,44.4,44.4245,44.3878,44.4245,47200.0
2006-02-23 15:15:00,72.58,72.65,72.53,72.53,42800.0,44.4306,44.4735,44.4,44.4,42800.0
2006-02-23 15:20:00,72.54,72.6,72.52,72.6,64300.0,44.4061,44.4429,44.3939,44.4429,64300.0
2006-02-23 15:25:00,72.6,72.6,72.52,72.57,25000.0,44.4429,44.4429,44.3939,44.4245,25000.0
2006-02-23 15:30:00,72.58,72.61,72.57,72.61,53100.0,44.4306,44.449,44.4245,44.449,53100.0
2006-02-23 15:35:00,72.61,72.61,72.47,72.5,32600.0,44.449,44.449,44.3633,44.3816,32600.0
2006-02-23 15:40:00,72.51,72.51,72.36,72.39,116400.0,44.3878,44.3878,44.2959,44.3143,116400.0
2006-02-23 15:45:00,72.39,72.41,72.3,72.32,131000.0,44.3143,44.3266,44.2592,44.2715,131000.0
2006-02-23 15:50:00,72.31,72.41,72.31,72.39,68500.0,44.2653,44.3266,44.2653,44.3143,68500.0
2006-02-23 15:55:00,72.38,72.47,72.35,72.38,96700.0,44.3082,44.3633,44.2898,44.3082,96700.0
2006-02-24 09:30:00,72.5,72.5,72.17,72.17,112400.0,44.3816,44.3816,44.1796,44.1796,112400.0
2006-02-24 09:35:00,72.15,72.24,71.82,72.02,160100.0,44.1674,44.2225,43.9654,44.0878,160100.0
2006-02-24 09:40:00,72.09,72.2,72.04,72.17,46800.0,44.1307,44.198,44.1001,44.1796,46800.0
2006-02-24 09:45:00,72.17,72.43,72.1,72.23,80900.0,44.1796,44.3388,44.1368,44.2164,80900.0
2006-02-24 09:50:00,72.22,72.25,72.13,72.21,29700.0,44.2102,44.2286,44.1552,44.2041,29700.0
2006-02-24 09:55:00,72.23,72.23,72.04,72.14,92500.0,44.2164,44.2164,44.1001,44.1613,92500.0
2006-02-24 10:00:00,72.15,72.18,72.12,72.16,27800.0,44.1674,44.1858,44.149,44.1735,27800.0
2006-02-24 10:05:00,72.17,72.17,72.09,72.15,34900.0,44.1796,44.1796,44.1307,44.1674,34900.0
2006-02-24 10:10:00,72.17,72.22,72.09,72.12,96000.0,44.1796,44.2102,44.1307,44.149,96000.0
2006-02-24 10:15:00,72.13,72.2,72.07,72.09,38500.0,44.1552,44.198,44.1184,44.1307,38500.0
2006-02-24 10:20:00,72.09,72.11,72.04,72.05,34600.0,44.1307,44.1429,44.1001,44.1062,34600.0
2006-02-24 10:25:00,72.06,72.07,71.94,72.01,56900.0,44.1123,44.1184,44.0388,44.0817,56900.0
2006-02-24 10:30:00,72.0,72.03,71.9,71.9,28800.0,44.0756,44.0939,44.0144,44.0144,28800.0
2006-02-24 10:35:00,71.91,71.92,71.78,71.85,126200.0,44.0205,44.0266,43.9409,43.9837,126200.0
2006-02-24 10:40:00,71.85,71.93,71.77,71.84,46200.0,43.9837,44.0327,43.9348,43.9776,46200.0
2006-02-24 10:45:00,71.84,71.9,71.77,71.86,47700.0,43.9776,44.0144,43.9348,43.9899,47700.0
2006-02-24 10:50:00,71.86,71.86,71.76,71.84,46600.0,43.9899,43.9899,43.9287,43.9776,46600.0
2006-02-24 10:55:00,71.84,71.88,71.77,71.88,32400.0,43.9776,44.0021,43.9348,44.0021,32400.0
2006-02-24 11:00:00,71.86,71.9,71.86,71.9,63400.0,43.9899,44.0144,43.9899,44.0144,63400.0
2006-02-24 11:05:00,71.9,72.01,71.86,72.0,73000.0,44.0144,44.0817,43.9899,44.0756,73000.0
2006-02-24 11:10:00,72.0,72.07,72.0,72.06,26200.0,44.0756,44.1184,44.0756,44.1123,26200.0
2006-02-24 11:15:00,72.08,72.1,72.0,72.04,11900.0,44.1245,44.1368,44.0756,44.1001,11900.0
2006-02-24 11:20:00,72.05,72.17,72.04,72.16,15200.0,44.1062,44.1796,44.1001,44.1735,15200.0
2006-02-24 11:25:00,72.17,72.33,72.17,72.22,24900.0,44.1796,44.2776,44.1796,44.2102,24900.0
2006-02-24 11:30:00,72.25,72.27,72.1,72.22,18500.0,44.2286,44.2409,44.1368,44.2102,18500.0
2006-02-24 11:35:00,72.19,72.3,72.19,72.26,32900.0,44.1919,44.2592,44.1919,44.2347,32900.0
2006-02-24 11:40:00,72.25,72.25,72.09,72.14,18000.0,44.2286,44.2286,44.1307,44.1613,18000.0
2006-02-24 11:45:00,72.14,72.14,72.05,72.1,12600.0,44.1613,44.1613,44.1062,44.1368,12600.0
2006-02-24 11:50:00,72.09,72.12,72.08,72.08,10100.0,44.1307,44.149,44.1245,44.1245,10100.0
2006-02-24 11:55:00,72.06,72.2,72.04,72.19,18100.0,44.1123,44.198,44.1001,44.1919,18100.0
2006-02-24 12:00:00,72.22,72.26,72.17,72.26,27600.0,44.2102,44.2347,44.1796,44.2347,27600.0
2006-02-24 12:05:00,72.24,72.29,72.24,72.29,17200.0,44.2225,44.2531,44.2225,44.2531,17200.0
2006-02-24 12:10:00,72.29,72.32,72.29,72.31,25700.0,44.2531,44.2715,44.2531,44.2653,25700.0
2006-02-24 12:15:00,72.31,72.34,72.31,72.32,17500.0,44.2653,44.2837,44.2653,44.2715,17500.0
2006-02-24 12:20:00,72.33,72.36,72.31,72.32,28400.0,44.2776,44.2959,44.2653,44.2715,28400.0
2006-02-24 12:25:00,72.33,72.36,72.25,72.27,16400.0,44.2776,44.2959,44.2286,44.2409,16400.0
2006-02-24 12:30:00,72.29,72.29,72.2,72.27,17800.0,44.2531,44.2531,44.198,44.2409,17800.0
2006-02-24 12:35:00,72.27,72.28,72.22,72.27,32400.0,44.2409,44.247,44.2102,44.2409,32400.0
2006-02-24 12:40:00,72.27,72.36,72.26,72.32,25000.0,44.2409,44.2959,44.2347,44.2715,25000.0
2006-02-24 12:45:00,72.31,72.32,72.23,72.24,12900.0,44.2653,44.2715,44.2164,44.2225,12900.0
2006-02-24 12:50:00,72.24,72.24,72.16,72.19,18100.0,44.2225,44.2225,44.1735,44.1919,18100.0
2006-02-24 12:55:00,72.19,72.26,72.16,72.26,19200.0,44.1919,44.2347,44.1735,44.2347,19200.0
2006-02-24 13:00:00,72.25,72.31,72.12,72.17,24700.0,44.2286,44.2653,44.149,44.1796,24700.0
2006-02-24 13:05:00,72.14,72.2,72.11,72.2,17300.0,44.1613,44.198,44.1429,44.198,17300.0
2006-02-24 13:10:00,72.16,72.18,72.1,72.17,15600.0,44.1735,44.1858,44.1368,44.1796,15600.0
2006-02-24 13:15:00,72.18,72.18,72.12,72.15,12500.0,44.1858,44.1858,44.149,44.1674,12500.0
2006-02-24 13:20:00,72.18,72.22,72.15,72.22,14100.0,44.1858,44.2102,44.1674,44.2102,14100.0
2006-02-24 13:25:00,72.22,72.3,72.14,72.21,13100.0,44.2102,44.2592,44.1613,44.2041,13100.0
2006-02-24 13:30:00,72.22,72.22,72.12,72.17,6700.0,44.2102,44.2102,44.149,44.1796,6700.0
2006-02-24 13:35:00,72.16,72.2,72.14,72.2,12600.0,44.1735,44.198,44.1613,44.198,12600.0
2006-02-24 13:40:00,72.22,72.22,72.08,72.11,19500.0,44.2102,44.2102,44.1245,44.1429,19500.0
2006-02-24 13:45:00,72.1,72.15,72.06,72.13,17100.0,44.1368,44.1674,44.1123,44.1552,17100.0
2006-02-24 13:50:00,72.13,72.2,72.12,72.2,9400.0,44.1552,44.198,44.149,44.198,9400.0
2006-02-24 13:55:00,72.2,72.21,72.15,72.17,19400.0,44.198,44.2041,44.1674,44.1796,19400.0
2006-02-24 14:00:00,72.18,72.29,72.18,72.27,24200.0,44.1858,44.2531,44.1858,44.2409,24200.0
2006-02-24 14:05:00,72.29,72.38,72.26,72.36,17600.0,44.2531,44.3082,44.2347,44.2959,17600.0
2006-02-24 14:10:00,72.35,72.41,72.35,72.36,27600.0,44.2898,44.3266,44.2898,44.2959,27600.0
2006-02-24 14:15:00,72.36,72.36,72.33,72.34,14100.0,44.2959,44.2959,44.2776,44.2837,14100.0
2006-02-24 14:20:00,72.35,72.48,72.35,72.48,19200.0,44.2898,44.3694,44.2898,44.3694,19200.0
2006-02-24 14:25:00,72.49,72.56,72.44,72.56,46900.0,44.3755,44.4184,44.3449,44.4184,46900.0
2006-02-24 14:30:00,72.56,72.65,72.54,72.65,32700.0,44.4184,44.4735,44.4061,44.4735,32700.0
2006-02-24 14:35:00,72.63,72.66,72.6,72.61,24400.0,44.4612,44.4796,44.4429,44.449,24400.0
2006-02-24 14:40:00,72.61,72.77,72.61,72.77,30300.0,44.449,44.5469,44.449,44.5469,30300.0
2006-02-24 14:45:00,72.78,72.78,72.72,72.74,14800.0,44.5531,44.5531,44.5163,44.5286,14800.0
2006-02-24 14:50:00,72.74,72.81,72.71,72.78,27900.0,44.5286,44.5714,44.5102,44.5531,27900.0
2006-02-24 14:55:00,72.78,72.86,72.77,72.86,14900.0,44.5531,44.602,44.5469,44.602,14900.0
2006-02-24 15:00:00,72.85,72.92,72.76,72.79,32700.0,44.5959,44.6388,44.5408,44.5592,32700.0
2006-02-24 15:05:00,72.77,72.83,72.77,72.8,18800.0,44.5469,44.5837,44.5469,44.5653,18800.0
2006-02-24 15:10:00,72.79,72.79,72.75,72.75,25800.0,44.5592,44.5592,44.5347,44.5347,25800.0
2006-02-24 15:15:00,72.75,72.76,72.6,72.64,41100.0,44.5347,44.5408,44.4429,44.4674,41100.0
2006-02-24 15:20:00,72.64,72.66,72.57,72.63,24900.0,44.4674,44.4796,44.4245,44.4612,24900.0
2006-02-24 15:25:00,72.63,72.68,72.6,72.68,14400.0,44.4612,44.4918,44.4429,44.4918,14400.0
2006-02-24 15:30:00,72.68,72.69,72.5,72.57,65400.0,44.4918,44.498,44.3816,44.4245,65400.0
2006-02-24 15:35:00,72.57,72.63,72.52,72.62,26200.0,44.4245,44.4612,44.3939,44.4551,26200.0
2006-02-24 15:40:00,72.63,72.78,72.62,72.78,44000.0,44.4612,44.5531,44.4551,44.5531,44000.0
2006-02-24 15:45:00,72.78,72.79,72.65,72.69,49800.0,44.5531,44.5592,44.4735,44.498,49800.0
2006-02-24 15:50:00,72.69,72.7,72.62,72.66,30800.0,44.498,44.5041,44.4551,44.4796,30800.0
2006-02-24 15:55:00,72.66,72.71,72.65,72.7,54400.0,44.4796,44.5102,44.4735,44.5041,54400.0
2006-02-27 09:30:00,73.3,73.36,73.0,73.25,178200.0,44.8714,44.9081,44.6877,44.8408,178200.0
2006-02-27 09:35:00,73.3,73.74,73.3,73.66,74300.0,44.8714,45.1407,44.8714,45.0918,74300.0
2006-02-27 09:40:00,73.65,73.89,73.65,73.89,137300.0,45.0856,45.2326,45.0856,45.2326,137300.0
2006-02-27 09:45:00,73.89,73.99,73.89,73.94,76700.0,45.2326,45.2938,45.2326,45.2632,76700.0
2006-02-27 09:50:00,73.94,73.95,73.73,73.85,67700.0,45.2632,45.2693,45.1346,45.2081,67700.0
2006-02-27 09:55:00,73.85,73.88,73.8,73.85,48200.0,45.2081,45.2264,45.1775,45.2081,48200.0
2006-02-27 10:00:00,73.86,73.98,73.78,73.81,69800.0,45.2142,45.2876,45.1652,45.1836,69800.0
2006-02-27 10:05:00,73.8,73.8,73.55,73.55,87500.0,45.1775,45.1775,45.0244,45.0244,87500.0
2006-02-27 10:10:00,73.55,73.65,73.52,73.55,39400.0,45.0244,45.0856,45.0061,45.0244,39400.0
2006-02-27 10:15:00,73.56,73.56,73.35,73.4,87300.0,45.0305,45.0305,44.902,44.9326,87300.0
2006-02-27 10:20:00,73.41,73.43,73.17,73.31,150500.0,44.9387,44.951,44.7918,44.8775,150500.0
2006-02-27 10:25:00,73.36,73.5,73.35,73.47,33300.0,44.9081,44.9938,44.902,44.9754,33300.0
2006-02-27 10:30:00,73.49,73.6,73.43,73.52,64500.0,44.9877,45.055,44.951,45.0061,64500.0
2006-02-27 10:35:00,73.51,73.58,73.47,73.57,107200.0,44.9999,45.0428,44.9754,45.0367,107200.0
2006-02-27 10:40:00,73.58,73.64,73.5,73.5,24900.0,45.0428,45.0795,44.9938,44.9938,24900.0
2006-02-27 10:45:00,73.54,73.54,73.41,73.41,13600.0,45.0183,45.0183,44.9387,44.9387,13600.0
2006-02-27 10:50:00,73.41,73.43,73.33,73.34,39200.0,44.9387,44.951,44.8897,44.8959,39200.0
2006-02-27 10:55:00,73.34,73.35,73.3,73.3,43100.0,44.8959,44.902,44.8714,44.8714,43100.0
2006-02-27 11:00:00,73.3,73.39,73.3,73.37,30900.0,44.8714,44.9265,44.8714,44.9142,30900.0
2006-02-27 11:05:00,73.36,73.39,73.34,73.37,20100.0,44.9081,44.9265,44.8959,44.9142,20100.0
2006-02-27 11:10:00,73.36,73.44,73.36,73.43,22700.0,44.9081,44.9571,44.9081,44.951,22700.0
2006-02-27 11:15:00,73.46,73.46,73.34,73.41,40000.0,44.9693,44.9693,44.8959,44.9387,40000.0
2006-02-27 11:20:00,73.43,73.45,73.39,73.43,29500.0,44.951,44.9632,44.9265,44.951,29500.0
2006-02-27 11:25:00,73.45,73.61,73.45,73.61,20800.0,44.9632,45.0611,44.9632,45.0611,20800.0
2006-02-27 11:30:00,73.61,73.61,73.46,73.48,21200.0,45.0611,45.0611,44.9693,44.9816,21200.0
2006-02-27 11:35:00,73.52,73.56,73.48,73.48,21400.0,45.0061,45.0305,44.9816,44.9816,21400.0
2006-02-27 11:40:00,73.49,73.49,73.35,73.41,33100.0,44.9877,44.9877,44.902,44.9387,33100.0
2006-02-27 11:45:00,73.41,73.41,73.31,73.32,36600.0,44.9387,44.9387,44.8775,44.8836,36600.0
2006-02-27 11:50:00,73.31,73.34,73.31,73.34,24600.0,44.8775,44.8959,44.8775,44.8959,24600.0
2006-02-27 11:55:00,73.34,73.34,73.3,73.32,13400.0,44.8959,44.8959,44.8714,44.8836,13400.0
2006-02-27 12:00:00,73.31,73.34,73.29,73.33,108300.0,44.8775,44.8959,44.8653,44.8897,108300.0
2006-02-27 12:05:00,73.33,73.5,73.33,73.49,22200.0,44.8897,44.9938,44.8897,44.9877,22200.0
2006-02-27 12:10:00,73.48,73.5,73.35,73.37,21000.0,44.9816,44.9938,44.902,44.9142,21000.0
2006-02-27 12:15:00,73.37,73.41,73.32,73.35,29600.0,44.9142,44.9387,44.8836,44.902,29600.0
2006-02-27 12:20:00,73.34,73.41,73.33,73.33,20700.0,44.8959,44.9387,44.8897,44.8897,20700.0
2006-02-27 12:25:00,73.34,73.39,73.3,73.33,28600.0,44.8959,44.9265,44.8714,44.8897,28600.0
2006-02-27 12:30:00,73.33,73.34,73.26,73.27,33200.0,44.8897,44.8959,44.8469,44.853,33200.0
2006-02-27 12:35:00,73.26,73.31,73.26,73.28,13300.0,44.8469,44.8775,44.8469,44.8591,13300.0
2006-02-27 12:40:00,73.28,73.28,73.19,73.22,63100.0,44.8591,44.8591,44.804,44.8224,63100.0
2006-02-27 12:45:00,73.24,73.25,73.17,73.23,41600.0,44.8346,44.8408,44.7918,44.8285,41600.0
2006-02-27 12:50:00,73.23,73.28,73.22,73.23,9200.0,44.8285,44.8591,44.8224,44.8285,9200.0
2006-02-27 12:55:00,73.24,73.26,73.23,73.25,10300.0,44.8346,44.8469,44.8285,44.8408,10300.0
2006-02-27 13:00:00,73.25,73.26,73.23,73.25,10000.0,44.8408,44.8469,44.8285,44.8408,10000.0
2006-02-27 13:05:00,73.24,73.27,73.24,73.26,8400.0,44.8346,44.853,44.8346,44.8469,8400.0
2006-02-27 13:10:00,73.26,73.28,73.25,73.28,8300.0,44.8469,44.8591,44.8408,44.8591,8300.0
2006-02-27 13:15:00,73.28,73.3,73.25,73.3,7700.0,44.8591,44.8714,44.8408,44.8714,7700.0
2006-02-27 13:20:00,73.3,73.31,73.25,73.28,18900.0,44.8714,44.8775,44.8408,44.8591,18900.0
2006-02-27 13:25:00,73.28,73.31,73.26,73.3,18800.0,44.8591,44.8775,44.8469,44.8714,18800.0
2006-02-27 13:30:00,73.3,73.34,73.3,73.33,12000.0,44.8714,44.8959,44.8714,44.8897,12000.0
2006-02-27 13:35:00,73.33,73.35,73.32,73.34,10600.0,44.8897,44.902,44.8836,44.8959,10600.0
2006-02-27 13:40:00,73.34,73.47,73.34,73.47,28200.0,44.8959,44.9754,44.8959,44.9754,28200.0
2006-02-27 13:45:00,73.47,73.52,73.47,73.51,36800.0,44.9754,45.0061,44.9754,44.9999,36800.0
2006-02-27 13:50:00,73.51,73.51,73.44,73.49,24800.0,44.9999,44.9999,44.9571,44.9877,24800.0
2006-02-27 13:55:00,73.48,73.5,73.47,73.5,16200.0,44.9816,44.9938,44.9754,44.9938,16200.0
2006-02-27 14:00:00,73.5,73.57,73.45,73.45,31500.0,44.9938,45.0367,44.9632,44.9632,31500.0
2006-02-27 14:05:00,73.42,73.43,73.39,73.4,28100.0,44.9448,44.951,44.9265,44.9326,28100.0
2006-02-27 14:10:00,73.4,73.43,73.4,73.4,39400.0,44.9326,44.951,44.9326,44.9326,39400.0
2006-02-27 14:15:00,73.4,73.43,73.4,73.41,20400.0,44.9326,44.951,44.9326,44.9387,20400.0
2006-02-27 14:20:00,73.4,73.47,73.4,73.47,21300.0,44.9326,44.9754,44.9326,44.9754,21300.0
2006-02-27 14:25:00,73.46,73.53,73.43,73.52,10800.0,44.9693,45.0122,44.951,45.0061,10800.0
2006-02-27 14:30:00,73.51,73.59,73.51,73.58,27800.0,44.9999,45.0489,44.9999,45.0428,27800.0
2006-02-27 14:35:00,73.57,73.59,73.53,73.55,17600.0,45.0367,45.0489,45.0122,45.0244,17600.0
2006-02-27 14:40:00,73.54,73.59,73.51,73.57,23100.0,45.0183,45.0489,44.9999,45.0367,23100.0
2006-02-27 14:45:00,73.56,73.6,73.56,73.6,22300.0,45.0305,45.055,45.0305,45.055,22300.0
2006-02-27 14:50:00,73.6,73.61,73.55,73.56,21300.0,45.055,45.0611,45.0244,45.0305,21300.0
2006-02-27 14:55:00,73.56,73.79,73.56,73.78,41100.0,45.0305,45.1713,45.0305,45.1652,41100.0
2006-02-27 15:00:00,73.78,73.85,73.64,73.67,41800.0,45.1652,45.2081,45.0795,45.0979,41800.0
2006-02-27 15:05:00,73.67,73.68,73.6,73.61,33100.0,45.0979,45.104,45.055,45.0611,33100.0
2006-02-27 15:10:00,73.61,73.65,73.57,73.58,17800.0,45.0611,45.0856,45.0367,45.0428,17800.0
2006-02-27 15:15:00,73.58,73.61,73.58,73.59,14700.0,45.0428,45.0611,45.0428,45.0489,14700.0
2006-02-27 15:20:00,73.58,73.62,73.56,73.62,29000.0,45.0428,45.0673,45.0305,45.0673,29000.0
2006-02-27 15:25:00,73.61,73.72,73.6,73.7,30100.0,45.0611,45.1285,45.055,45.1162,30100.0
2006-02-27 15:30:00,73.7,73.78,73.7,73.72,32500.0,45.1162,45.1652,45.1162,45.1285,32500.0
2006-02-27 15:35:00,73.71,73.71,73.61,73.61,43200.0,45.1224,45.1224,45.0611,45.0611,43200.0
2006-02-27 15:40:00,73.61,73.67,73.55,73.63,32400.0,45.0611,45.0979,45.0244,45.0734,32400.0
2006-02-27 15:45:00,73.62,73.63,73.53,73.58,52600.0,45.0673,45.0734,45.0122,45.0428,52600.0
2006-02-27 15:50:00,73.57,73.58,73.43,73.43,68000.0,45.0367,45.0428,44.951,44.951,68000.0
2006-02-27 15:55:00,73.44,73.5,73.39,73.5,128400.0,44.9571,44.9938,44.9265,44.9938,128400.0
2006-02-28 09:30:00,73.1,73.13,72.95,72.95,141100.0,44.7489,44.7673,44.6571,44.6571,141100.0
2006-02-28 09:35:00,72.96,73.36,72.93,73.23,75400.0,44.6632,44.9081,44.6449,44.8285,75400.0
2006-02-28 09:40:00,73.21,73.33,73.14,73.2,63400.0,44.8163,44.8897,44.7734,44.8102,63400.0
2006-02-28 09:45:00,73.2,73.32,73.2,73.24,39800.0,44.8102,44.8836,44.8102,44.8346,39800.0
2006-02-28 09:50:00,73.22,73.22,73.07,73.08,50900.0,44.8224,44.8224,44.7306,44.7367,50900.0
2006-02-28 09:55:00,73.07,73.18,73.04,73.11,35200.0,44.7306,44.7979,44.7122,44.7551,35200.0
2006-02-28 10:00:00,73.1,73.11,73.02,73.02,41900.0,44.7489,44.7551,44.7,44.7,41900.0
2006-02-28 10:05:00,73.02,73.02,72.89,72.9,133700.0,44.7,44.7,44.6204,44.6265,133700.0
2006-02-28 10:10:00,72.9,72.99,72.87,72.89,89100.0,44.6265,44.6816,44.6081,44.6204,89100.0
2006-02-28 10:15:00,72.89,72.99,72.88,72.96,34200.0,44.6204,44.6816,44.6143,44.6632,34200.0
2006-02-28 10:20:00,72.97,73.0,72.94,72.99,26700.0,44.6694,44.6877,44.651,44.6816,26700.0
2006-02-28 10:25:00,72.99,73.0,72.9,72.9,40000.0,44.6816,44.6877,44.6265,44.6265,40000.0
2006-02-28 10:30:00,72.9,72.93,72.9,72.9,62500.0,44.6265,44.6449,44.6265,44.6265,62500.0
2006-02-28 10:35:00,72.9,72.94,72.85,72.87,174500.0,44.6265,44.651,44.5959,44.6081,174500.0
2006-02-28 10:40:00,72.85,72.94,72.73,72.84,105500.0,44.5959,44.651,44.5224,44.5898,105500.0
2006-02-28 10:45:00,72.79,72.83,72.7,72.78,60100.0,44.5592,44.5837,44.5041,44.5531,60100.0
2006-02-28 10:50:00,72.75,72.85,72.75,72.8,34200.0,44.5347,44.5959,44.5347,44.5653,34200.0
2006-02-28 10:55:00,72.84,72.86,72.67,72.67,42300.0,44.5898,44.602,44.4857,44.4857,42300.0
2006-02-28 11:00:00,72.67,72.75,72.59,72.65,89700.0,44.4857,44.5347,44.4367,44.4735,89700.0
2006-02-28 11:05:00,72.69,72.76,72.67,72.75,37700.0,44.498,44.5408,44.4857,44.5347,37700.0
2006-02-28 11:10:00,72.75,72.78,72.68,72.78,62500.0,44.5347,44.5531,44.4918,44.5531,62500.0
2006-02-28 11:15:00,72.8,72.8,72.73,72.75,53700.0,44.5653,44.5653,44.5224,44.5347,53700.0
2006-02-28 11:20:00,72.72,72.77,72.7,72.77,27400.0,44.5163,44.5469,44.5041,44.5469,27400.0
2006-02-28 11:25:00,72.77,72.8,72.71,72.71,45500.0,44.5469,44.5653,44.5102,44.5102,45500.0
2006-02-28 11:30:00,72.7,72.81,72.67,72.76,32100.0,44.5041,44.5714,44.4857,44.5408,32100.0
2006-02-28 11:35:00,72.74,72.74,72.65,72.68,21600.0,44.5286,44.5286,44.4735,44.4918,21600.0
2006-02-28 11:40:00,72.68,72.71,72.65,72.65,35000.0,44.4918,44.5102,44.4735,44.4735,35000.0
2006-02-28 11:45:00,72.65,72.75,72.63,72.75,38300.0,44.4735,44.5347,44.4612,44.5347,38300.0
2006-02-28 11:50:00,72.75,72.82,72.75,72.78,27200.0,44.5347,44.5775,44.5347,44.5531,27200.0
2006-02-28 11:55:00,72.79,72.84,72.78,72.84,29100.0,44.5592,44.5898,44.5531,44.5898,29100.0
2006-02-28 12:00:00,72.84,72.84,72.67,72.68,83000.0,44.5898,44.5898,44.4857,44.4918,83000.0
2006-02-28 12:05:00,72.69,72.77,72.67,72.75,37400.0,44.498,44.5469,44.4857,44.5347,37400.0
2006-02-28 12:10:00,72.76,72.8,72.7,72.71,42200.0,44.5408,44.5653,44.5041,44.5102,42200.0
2006-02-28 12:15:00,72.74,72.78,72.71,72.77,21300.0,44.5286,44.5531,44.5102,44.5469,21300.0
2006-02-28 12:20:00,72.77,72.77,72.73,72.75,66600.0,44.5469,44.5469,44.5224,44.5347,66600.0
2006-02-28 12:25:00,72.75,72.77,72.68,72.73,34100.0,44.5347,44.5469,44.4918,44.5224,34100.0
2006-02-28 12:30:00,72.7,72.78,72.61,72.63,39300.0,44.5041,44.5531,44.449,44.4612,39300.0
2006-02-28 12:35:00,72.63,72.7,72.61,72.66,26000.0,44.4612,44.5041,44.449,44.4796,26000.0
2006-02-28 12:40:00,72.66,72.73,72.65,72.65,42800.0,44.4796,44.5224,44.4735,44.4735,42800.0
2006-02-28 12:45:00,72.65,72.65,72.6,72.61,124200.0,44.4735,44.4735,44.4429,44.449,124200.0
2006-02-28 12:50:00,72.6,72.61,72.5,72.55,69800.0,44.4429,44.449,44.3816,44.4123,69800.0
2006-02-28 12:55:00,72.52,72.59,72.42,72.42,63300.0,44.3939,44.4367,44.3327,44.3327,63300.0
2006-02-28 13:00:00,72.43,72.56,72.4,72.56,63600.0,44.3388,44.4184,44.3204,44.4184,63600.0
2006-02-28 13:05:00,72.55,72.67,72.5,72.5,46600.0,44.4123,44.4857,44.3816,44.3816,46600.0
2006-02-28 13:10:00,72.5,72.51,72.45,72.46,13600.0,44.3816,44.3878,44.351,44.3572,13600.0
2006-02-28 13:15:00,72.45,72.52,72.41,72.42,40300.0,44.351,44.3939,44.3266,44.3327,40300.0
2006-02-28 13:20:00,72.43,72.46,72.41,72.44,18300.0,44.3388,44.3572,44.3266,44.3449,18300.0
2006-02-28 13:25:00,72.44,72.53,72.44,72.52,46100.0,44.3449,44.4,44.3449,44.3939,46100.0
2006-02-28 13:30:00,72.55,72.72,72.52,72.72,54200.0,44.4123,44.5163,44.3939,44.5163,54200.0
2006-02-28 13:35:00,72.68,72.72,72.57,72.57,22400.0,44.4918,44.5163,44.4245,44.4245,22400.0
2006-02-28 13:40:00,72.56,72.56,72.4,72.41,35700.0,44.4184,44.4184,44.3204,44.3266,35700.0
2006-02-28 13:45:00,72.41,72.49,72.41,72.42,52000.0,44.3266,44.3755,44.3266,44.3327,52000.0
2006-02-28 13:50:00,72.44,72.53,72.44,72.51,27700.0,44.3449,44.4,44.3449,44.3878,27700.0
2006-02-28 13:55:00,72.51,72.52,72.44,72.47,43400.0,44.3878,44.3939,44.3449,44.3633,43400.0
2006-02-28 14:00:00,72.48,72.5,72.41,72.5,41600.0,44.3694,44.3816,44.3266,44.3816,41600.0
2006-02-28 14:05:00,72.49,72.55,72.48,72.55,20200.0,44.3755,44.4123,44.3694,44.4123,20200.0
2006-02-28 14:10:00,72.55,72.56,72.42,72.43,18900.0,44.4123,44.4184,44.3327,44.3388,18900.0
2006-02-28 14:15:00,72.43,72.5,72.42,72.45,19900.0,44.3388,44.3816,44.3327,44.351,19900.0
2006-02-28 14:20:00,72.45,72.51,72.41,72.51,17200.0,44.351,44.3878,44.3266,44.3878,17200.0
2006-02-28 14:25:00,72.53,72.54,72.48,72.51,17000.0,44.4,44.4061,44.3694,44.3878,17000.0
2006-02-28 14:30:00,72.51,72.52,72.4,72.46,30800.0,44.3878,44.3939,44.3204,44.3572,30800.0
2006-02-28 14:35:00,72.43,72.5,72.41,72.44,56800.0,44.3388,44.3816,44.3266,44.3449,56800.0
2006-02-28 14:40:00,72.45,72.59,72.44,72.58,40200.0,44.351,44.4367,44.3449,44.4306,40200.0
2006-02-28 14:45:00,72.58,72.6,72.52,72.58,41500.0,44.4306,44.4429,44.3939,44.4306,41500.0
2006-02-28 14:50:00,72.56,72.67,72.53,72.61,52000.0,44.4184,44.4857,44.4,44.449,52000.0
2006-02-28 14:55:00,72.61,72.66,72.61,72.64,29600.0,44.449,44.4796,44.449,44.4674,29600.0
2006-02-28 15:00:00,72.64,72.78,72.64,72.68,77700.0,44.4674,44.5531,44.4674,44.4918,77700.0
2006-02-28 15:05:00,72.68,72.7,72.59,72.6,66600.0,44.4918,44.5041,44.4367,44.4429,66600.0
2006-02-28 15:10:00,72.62,72.66,72.6,72.66,40100.0,44.4551,44.4796,44.4429,44.4796,40100.0
2006-02-28 15:15:00,72.64,72.94,72.64,72.9,74000.0,44.4674,44.651,44.4674,44.6265,74000.0
2006-02-28 15:20:00,72.9,72.9,72.73,72.89,71300.0,44.6265,44.6265,44.5224,44.6204,71300.0
2006-02-28 15:25:00,72.92,73.04,72.91,73.04,42400.0,44.6388,44.7122,44.6326,44.7122,42400.0
2006-02-28 15:30:00,73.03,73.14,72.98,73.13,68100.0,44.7061,44.7734,44.6755,44.7673,68100.0
2006-02-28 15:35:00,73.13,73.13,73.04,73.06,49900.0,44.7673,44.7673,44.7122,44.7245,49900.0
2006-02-28 15:40:00,73.07,73.25,73.07,73.25,57200.0,44.7306,44.8408,44.7306,44.8408,57200.0
2006-02-28 15:45:00,73.25,73.25,73.02,73.07,54400.0,44.8408,44.8408,44.7,44.7306,54400.0
2006-02-28 15:50:00,73.06,73.12,73.01,73.11,58100.0,44.7245,44.7612,44.6939,44.7551,58100.0
2006-02-28 15:55:00,73.11,73.29,73.07,73.09,105200.0,44.7551,44.8653,44.7306,44.7428,105200.0
2006-03-01 09:30:00,73.13,73.2,73.0,73.18,83800.0,44.7673,44.8102,44.6877,44.7979,83800.0
2006-03-01 09:35:00,73.09,73.16,72.95,73.0,68800.0,44.7428,44.7857,44.6571,44.6877,68800.0
2006-03-01 09:40:00,72.98,73.44,72.95,73.37,190800.0,44.6755,44.9571,44.6571,44.9142,190800.0
2006-03-01 09:45:00,73.37,73.58,73.29,73.34,61400.0,44.9142,45.0428,44.8653,44.8959,61400.0
2006-03-01 09:50:00,73.34,73.41,73.19,73.36,69400.0,44.8959,44.9387,44.804,44.9081,69400.0
2006-03-01 09:55:00,73.38,73.6,73.37,73.53,74600.0,44.9204,45.055,44.9142,45.0122,74600.0
2006-03-01 10:00:00,73.53,73.62,73.4,73.44,105100.0,45.0122,45.0673,44.9326,44.9571,105100.0
2006-03-01 10:05:00,73.44,73.66,73.41,73.54,21500.0,44.9571,45.0918,44.9387,45.0183,21500.0
2006-03-01 10:10:00,73.52,73.6,73.44,73.44,31400.0,45.0061,45.055,44.9571,44.9571,31400.0
2006-03-01 10:15:00,73.46,73.5,73.27,73.31,31800.0,44.9693,44.9938,44.853,44.8775,31800.0
2006-03-01 10:20:00,73.31,73.44,73.27,73.43,96400.0,44.8775,44.9571,44.853,44.951,96400.0
2006-03-01 10:25:00,73.43,73.43,73.38,73.42,84100.0,44.951,44.951,44.9204,44.9448,84100.0
2006-03-01 10:30:00,73.41,73.49,73.37,73.39,126300.0,44.9387,44.9877,44.9142,44.9265,126300.0
2006-03-01 10:35:00,73.36,73.5,73.3,73.46,34300.0,44.9081,44.9938,44.8714,44.9693,34300.0
2006-03-01 10:40:00,73.46,73.63,73.44,73.62,38800.0,44.9693,45.0734,44.9571,45.0673,38800.0
2006-03-01 10:45:00,73.65,73.75,73.6,73.75,48300.0,45.0856,45.1469,45.055,45.1469,48300.0
2006-03-01 10:50:00,73.82,73.93,73.76,73.85,65700.0,45.1897,45.257,45.153,45.2081,65700.0
2006-03-01 10:55:00,73.84,73.84,73.7,73.73,40300.0,45.2019,45.2019,45.1162,45.1346,40300.0
2006-03-01 11:00:00,73.73,73.8,73.68,73.68,16700.0,45.1346,45.1775,45.104,45.104,16700.0
2006-03-01 11:05:00,73.68,73.69,73.53,73.53,32800.0,45.104,45.1101,45.0122,45.0122,32800.0
2006-03-01 11:10:00,73.53,73.74,73.44,73.74,41000.0,45.0122,45.1407,44.9571,45.1407,41000.0
2006-03-01 11:15:00,73.72,73.87,73.72,73.85,31000.0,45.1285,45.2203,45.1285,45.2081,31000.0
2006-03-01 11:20:00,73.85,73.85,73.76,73.82,19600.0,45.2081,45.2081,45.153,45.1897,19600.0
2006-03-01 11:25:00,73.82,74.01,73.81,73.99,131700.0,45.1897,45.306,45.1836,45.2938,131700.0
2006-03-01 11:30:00,73.99,74.15,73.77,74.05,53100.0,45.2938,45.3917,45.1591,45.3305,53100.0
2006-03-01 11:35:00,74.1,74.2,74.01,74.09,52300.0,45.3611,45.4223,45.306,45.355,52300.0
2006-03-01 11:40:00,74.09,74.11,74.0,74.01,78300.0,45.355,45.3672,45.2999,45.306,78300.0
2006-03-01 11:45:00,74.0,74.04,73.98,74.01,28600.0,45.2999,45.3244,45.2876,45.306,28600.0
2006-03-01 11:50:00,74.02,74.17,74.02,74.17,33900.0,45.3121,45.404,45.3121,45.404,33900.0
2006-03-01 11:55:00,74.18,74.34,74.15,74.3,70500.0,45.4101,45.508,45.3917,45.4835,70500.0
2006-03-01 12:00:00,74.3,74.48,74.3,74.45,84900.0,45.4835,45.5937,45.4835,45.5754,84900.0
2006-03-01 12:05:00,74.45,74.46,74.33,74.37,98500.0,45.5754,45.5815,45.5019,45.5264,98500.0
2006-03-01 12:10:00,74.35,74.39,74.32,74.34,29600.0,45.5141,45.5386,45.4958,45.508,29600.0
2006-03-01 12:15:00,74.34,74.35,74.3,74.35,64700.0,45.508,45.5141,45.4835,45.5141,64700.0
2006-03-01 12:20:00,74.35,74.48,74.35,74.44,64100.0,45.5141,45.5937,45.5141,45.5692,64100.0
2006-03-01 12:25:00,74.42,74.42,74.35,74.37,36200.0,45.557,45.557,45.5141,45.5264,36200.0
2006-03-01 12:30:00,74.37,74.49,74.36,74.49,41600.0,45.5264,45.5998,45.5203,45.5998,41600.0
2006-03-01 12:35:00,74.49,74.65,74.49,74.59,83000.0,45.5998,45.6978,45.5998,45.6611,83000.0
2006-03-01 12:40:00,74.59,74.72,74.59,74.68,64800.0,45.6611,45.7406,45.6611,45.7162,64800.0
2006-03-01 12:45:00,74.72,74.75,74.67,74.75,38300.0,45.7406,45.759,45.71,45.759,38300.0
2006-03-01 12:50:00,74.75,74.76,74.75,74.76,65000.0,45.759,45.7651,45.759,45.7651,65000.0
2006-03-01 12:55:00,74.76,74.79,74.73,74.79,41300.0,45.7651,45.7835,45.7468,45.7835,41300.0
2006-03-01 13:00:00,74.79,74.85,74.78,74.83,31300.0,45.7835,45.8202,45.7774,45.808,31300.0
2006-03-01 13:05:00,74.82,74.85,74.71,74.72,32600.0,45.8019,45.8202,45.7345,45.7406,32600.0
2006-03-01 13:10:00,74.73,74.76,74.69,74.74,25500.0,45.7468,45.7651,45.7223,45.7529,25500.0
2006-03-01 13:15:00,74.75,74.78,74.74,74.78,31900.0,45.759,45.7774,45.7529,45.7774,31900.0
2006-03-01 13:20:00,74.79,74.93,74.79,74.93,67400.0,45.7835,45.8692,45.7835,45.8692,67400.0
2006-03-01 13:25:00,74.92,74.93,74.88,74.91,30600.0,45.8631,45.8692,45.8386,45.857,30600.0
2006-03-01 13:30:00,74.92,74.94,74.89,74.9,19300.0,45.8631,45.8753,45.8447,45.8508,19300.0
2006-03-01 13:35:00,74.89,74.92,74.78,74.8,29200.0,45.8447,45.8631,45.7774,45.7896,29200.0
2006-03-01 13:40:00,74.81,74.81,74.6,74.66,44100.0,45.7957,45.7957,45.6672,45.7039,44100.0
2006-03-01 13:45:00,74.66,74.68,74.64,74.67,22900.0,45.7039,45.7162,45.6917,45.71,22900.0
2006-03-01 13:50:00,74.67,74.67,74.43,74.43,56000.0,45.71,45.71,45.5631,45.5631,56000.0
2006-03-01 13:55:00,74.46,74.54,74.46,74.5,26600.0,45.5815,45.6305,45.5815,45.606,26600.0
2006-03-01 14:00:00,74.51,74.57,74.5,74.57,41800.0,45.6121,45.6488,45.606,45.6488,41800.0
2006-03-01 14:05:00,74.57,74.67,74.55,74.61,26100.0,45.6488,45.71,45.6366,45.6733,26100.0
2006-03-01 14:10:00,74.63,74.64,74.55,74.56,20900.0,45.6856,45.6917,45.6366,45.6427,20900.0
2006-03-01 14:15:00,74.56,74.59,74.48,74.52,41700.0,45.6427,45.6611,45.5937,45.6182,41700.0
2006-03-01 14:20:00,74.53,74.56,74.51,74.54,31600.0,45.6243,45.6427,45.6121,45.6305,31600.0
2006-03-01 14:25:00,74.54,74.54,74.48,74.5,45400.0,45.6305,45.6305,45.5937,45.606,45400.0
2006-03-01 14:30:00,74.52,74.54,74.47,74.5,48800.0,45.6182,45.6305,45.5876,45.606,48800.0
2006-03-01 14:35:00,74.5,74.6,74.47,74.53,43400.0,45.606,45.6672,45.5876,45.6243,43400.0
2006-03-01 14:40:00,74.54,74.64,74.53,74.63,23600.0,45.6305,45.6917,45.6243,45.6856,23600.0
2006-03-01 14:45:00,74.63,74.76,74.63,74.75,25500.0,45.6856,45.7651,45.6856,45.759,25500.0
2006-03-01 14:50:00,74.75,74.83,74.75,74.83,21400.0,45.759,45.808,45.759,45.808,21400.0
2006-03-01 14:55:00,74.81,74.83,74.76,74.78,25700.0,45.7957,45.808,45.7651,45.7774,25700.0
2006-03-01 15:00:00,74.76,74.79,74.76,74.78,17200.0,45.7651,45.7835,45.7651,45.7774,17200.0
2006-03-01 15:05:00,74.77,74.81,74.75,74.75,27600.0,45.7713,45.7957,45.759,45.759,27600.0
2006-03-01 15:10:00,74.76,74.78,74.73,74.73,69600.0,45.7651,45.7774,45.7468,45.7468,69600.0
2006-03-01 15:15:00,74.72,74.75,74.72,74.75,24500.0,45.7406,45.759,45.7406,45.759,24500.0
2006-03-01 15:20:00,74.75,74.75,74.61,74.67,50600.0,45.759,45.759,45.6733,45.71,50600.0
2006-03-01 15:25:00,74.68,74.7,74.55,74.59,20900.0,45.7162,45.7284,45.6366,45.6611,20900.0
2006-03-01 15:30:00,74.59,74.66,74.55,74.64,39800.0,45.6611,45.7039,45.6366,45.6917,39800.0
2006-03-01 15:35:00,74.63,74.64,74.58,74.61,34700.0,45.6856,45.6917,45.6549,45.6733,34700.0
2006-03-01 15:40:00,74.62,74.62,74.5,74.51,39400.0,45.6794,45.6794,45.606,45.6121,39400.0
2006-03-01 15:45:00,74.5,74.51,74.42,74.42,98600.0,45.606,45.6121,45.557,45.557,98600.0
2006-03-01 15:50:00,74.42,74.43,74.35,74.36,66600.0,45.557,45.5631,45.5141,45.5203,66600.0
2006-03-01 15:55:00,74.36,74.42,74.3,74.4,126700.0,45.5203,45.557,45.4835,45.5448,126700.0
2006-03-02 09:30:00,74.14,74.15,73.9,73.99,109100.0,45.3856,45.3917,45.2387,45.2938,109100.0
2006-03-02 09:35:00,74.0,74.19,73.98,74.13,36600.0,45.2999,45.4162,45.2876,45.3795,36600.0
2006-03-02 09:40:00,74.13,74.18,74.06,74.17,25600.0,45.3795,45.4101,45.3366,45.404,25600.0
2006-03-02 09:45:00,74.17,74.2,74.02,74.1,51400.0,45.404,45.4223,45.3121,45.3611,51400.0
2006-03-02 09:50:00,74.1,74.24,74.03,74.09,76000.0,45.3611,45.4468,45.3183,45.355,76000.0
2006-03-02 09:55:00,74.1,74.16,74.0,74.0,40200.0,45.3611,45.3978,45.2999,45.2999,40200.0
2006-03-02 10:00:00,74.0,74.04,73.91,74.04,37900.0,45.2999,45.3244,45.2448,45.3244,37900.0
2006-03-02 10:05:00,74.04,74.16,74.0,74.1,19500.0,45.3244,45.3978,45.2999,45.3611,19500.0
2006-03-02 10:10:00,74.11,74.12,74.03,74.05,32400.0,45.3672,45.3734,45.3183,45.3305,32400.0
2006-03-02 10:15:00,74.04,74.13,74.0,74.0,83400.0,45.3244,45.3795,45.2999,45.2999,83400.0
2006-03-02 10:20:00,74.0,74.05,73.9,73.91,33500.0,45.2999,45.3305,45.2387,45.2448,33500.0
2006-03-02 10:25:00,73.91,74.06,73.91,74.05,28400.0,45.2448,45.3366,45.2448,45.3305,28400.0
2006-03-02 10:30:00,74.03,74.04,73.9,73.92,36200.0,45.3183,45.3244,45.2387,45.2509,36200.0
2006-03-02 10:35:00,73.92,73.94,73.89,73.91,60200.0,45.2509,45.2632,45.2326,45.2448,60200.0
2006-03-02 10:40:00,73.92,74.2,73.9,74.18,38800.0,45.2509,45.4223,45.2387,45.4101,38800.0
2006-03-02 10:45:00,74.17,74.49,74.16,74.42,68300.0,45.404,45.5998,45.3978,45.557,68300.0
2006-03-02 10:50:00,74.42,74.42,74.25,74.39,19900.0,45.557,45.557,45.4529,45.5386,19900.0
2006-03-02 10:55:00,74.39,74.43,74.32,74.32,14200.0,45.5386,45.5631,45.4958,45.4958,14200.0
2006-03-02 11:00:00,74.32,74.5,74.32,74.49,13300.0,45.4958,45.606,45.4958,45.5998,13300.0
2006-03-02 11:05:00,74.53,74.62,74.44,74.61,46400.0,45.6243,45.6794,45.5692,45.6733,46400.0
2006-03-02 11:10:00,74.61,74.61,74.4,74.41,27000.0,45.6733,45.6733,45.5448,45.5509,27000.0
2006-03-02 11:15:00,74.41,74.45,74.27,74.34,14800.0,45.5509,45.5754,45.4652,45.508,14800.0
2006-03-02 11:20:00,74.35,74.35,74.17,74.2,29300.0,45.5141,45.5141,45.404,45.4223,29300.0
2006-03-02 11:25:00,74.2,74.26,74.15,74.18,29800.0,45.4223,45.4591,45.3917,45.4101,29800.0
2006-03-02 11:30:00,74.19,74.26,74.16,74.18,49000.0,45.4162,45.4591,45.3978,45.4101,49000.0
2006-03-02 11:35:00,74.19,74.27,74.11,74.11,19300.0,45.4162,45.4652,45.3672,45.3672,19300.0
2006-03-02 11:40:00,74.12,74.12,74.02,74.09,17700.0,45.3734,45.3734,45.3121,45.355,17700.0
2006-03-02 11:45:00,74.06,74.1,74.01,74.01,12900.0,45.3366,45.3611,45.306,45.306,12900.0
2006-03-02 11:50:00,74.0,74.05,74.0,74.02,19200.0,45.2999,45.3305,45.2999,45.3121,19200.0
2006-03-02 11:55:00,74.02,74.14,74.02,74.11,13200.0,45.3121,45.3856,45.3121,45.3672,13200.0
2006-03-02 12:00:00,74.09,74.11,74.06,74.07,9500.0,45.355,45.3672,45.3366,45.3427,9500.0
2006-03-02 12:05:00,74.07,74.07,73.99,74.01,32900.0,45.3427,45.3427,45.2938,45.306,32900.0
2006-03-02 12:10:00,74.01,74.05,74.01,74.03,12000.0,45.306,45.3305,45.306,45.3183,12000.0
2006-03-02 12:15:00,74.03,74.03,73.97,73.97,74400.0,45.3183,45.3183,45.2815,45.2815,74400.0
2006-03-02 12:20:00,73.94,74.0,73.9,73.95,18400.0,45.2632,45.2999,45.2387,45.2693,18400.0
2006-03-02 12:25:00,73.95,74.0,73.91,73.92,31700.0,45.2693,45.2999,45.2448,45.2509,31700.0
2006-03-02 12:30:00,73.92,73.94,73.85,73.86,45100.0,45.2509,45.2632,45.2081,45.2142,45100.0
2006-03-02 12:35:00,73.86,73.9,73.86,73.87,23000.0,45.2142,45.2387,45.2142,45.2203,23000.0
2006-03-02 12:40:00,73.86,73.91,73.86,73.91,14100.0,45.2142,45.2448,45.2142,45.2448,14100.0
2006-03-02 12:45:00,73.9,74.06,73.9,74.02,20100.0,45.2387,45.3366,45.2387,45.3121,20100.0
2006-03-02 12:50:00,74.02,74.03,73.98,73.98,9400.0,45.3121,45.3183,45.2876,45.2876,9400.0
2006-03-02 12:55:00,73.98,74.01,73.97,73.98,14500.0,45.2876,45.306,45.2815,45.2876,14500.0
2006-03-02 13:00:00,73.98,73.98,73.86,73.95,11700.0,45.2876,45.2876,45.2142,45.2693,11700.0
2006-03-02 13:05:00,73.98,74.02,73.9,73.95,10100.0,45.2876,45.3121,45.2387,45.2693,10100.0
2006-03-02 13:10:00,73.93,74.0,73.92,73.95,11100.0,45.257,45.2999,45.2509,45.2693,11100.0
2006-03-02 13:15:00,73.92,73.93,73.85,73.87,20800.0,45.2509,45.257,45.2081,45.2203,20800.0
2006-03-02 13:20:00,73.86,73.92,73.85,73.89,20500.0,45.2142,45.2509,45.2081,45.2326,20500.0
2006-03-02 13:25:00,73.88,73.92,73.85,73.88,13700.0,45.2264,45.2509,45.2081,45.2264,13700.0
2006-03-02 13:30:00,73.88,73.99,73.87,73.88,12800.0,45.2264,45.2938,45.2203,45.2264,12800.0
2006-03-02 13:35:00,73.88,74.03,73.85,73.85,22900.0,45.2264,45.3183,45.2081,45.2081,22900.0
2006-03-02 13:40:00,73.86,73.92,73.82,73.82,47900.0,45.2142,45.2509,45.1897,45.1897,47900.0
2006-03-02 13:45:00,73.83,73.94,73.81,73.92,14200.0,45.1958,45.2632,45.1836,45.2509,14200.0
2006-03-02 13:50:00,73.93,74.02,73.93,74.02,19600.0,45.257,45.3121,45.257,45.3121,19600.0
2006-03-02 13:55:00,74.02,74.07,74.01,74.05,23800.0,45.3121,45.3427,45.306,45.3305,23800.0
2006-03-02 14:00:00,74.05,74.1,74.02,74.07,31600.0,45.3305,45.3611,45.3121,45.3427,31600.0
2006-03-02 14:05:00,74.05,74.07,73.91,73.94,27600.0,45.3305,45.3427,45.2448,45.2632,27600.0
2006-03-02 14:10:00,73.93,74.07,73.91,73.92,18900.0,45.257,45.3427,45.2448,45.2509,18900.0
2006-03-02 14:15:00,73.93,74.12,73.93,74.11,15800.0,45.257,45.3734,45.257,45.3672,15800.0
2006-03-02 14:20:00,74.12,74.14,74.03,74.09,25300.0,45.3734,45.3856,45.3183,45.355,25300.0
2006-03-02 14:25:00,74.1,74.18,74.07,74.14,21000.0,45.3611,45.4101,45.3427,45.3856,21000.0
2006-03-02 14:30:00,74.16,74.26,74.12,74.16,15500.0,45.3978,45.4591,45.3734,45.3978,15500.0
2006-03-02 14:35:00,74.13,74.16,74.07,74.14,15000.0,45.3795,45.3978,45.3427,45.3856,15000.0
2006-03-02 14:40:00,74.13,74.24,74.12,74.19,13400.0,45.3795,45.4468,45.3734,45.4162,13400.0
2006-03-02 14:45:00,74.19,74.26,74.13,74.26,13800.0,45.4162,45.4591,45.3795,45.4591,13800.0
2006-03-02 14:50:00,74.26,74.28,74.21,74.22,13700.0,45.4591,45.4713,45.4284,45.4346,13700.0
2006-03-02 14:55:00,74.23,74.26,74.17,74.25,19300.0,45.4407,45.4591,45.404,45.4529,19300.0
2006-03-02 15:00:00,74.26,74.4,74.24,74.34,22700.0,45.4591,45.5448,45.4468,45.508,22700.0
2006-03-02 15:05:00,74.35,74.38,74.34,74.38,7100.0,45.5141,45.5325,45.508,45.5325,7100.0
2006-03-02 15:10:00,74.38,74.55,74.37,74.47,30600.0,45.5325,45.6366,45.5264,45.5876,30600.0
2006-03-02 15:15:00,74.47,74.58,74.45,74.45,25400.0,45.5876,45.6549,45.5754,45.5754,25400.0
2006-03-02 15:20:00,74.45,74.51,74.44,74.48,27100.0,45.5754,45.6121,45.5692,45.5937,27100.0
2006-03-02 15:25:00,74.5,74.6,74.39,74.42,28200.0,45.606,45.6672,45.5386,45.557,28200.0
2006-03-02 15:30:00,74.42,74.45,74.37,74.41,23900.0,45.557,45.5754,45.5264,45.5509,23900.0
2006-03-02 15:35:00,74.41,74.42,74.37,74.42,16100.0,45.5509,45.557,45.5264,45.557,16100.0
2006-03-02 15:40:00,74.43,74.43,74.4,74.4,19100.0,45.5631,45.5631,45.5448,45.5448,19100.0
2006-03-02 15:45:00,74.41,74.42,74.34,74.35,21300.0,45.5509,45.557,45.508,45.5141,21300.0
2006-03-02 15:50:00,74.34,74.4,74.32,74.39,21900.0,45.508,45.5448,45.4958,45.5386,21900.0
2006-03-02 15:55:00,74.38,74.4,74.34,74.38,41900.0,45.5325,45.5448,45.508,45.5325,41900.0
2006-03-03 09:30:00,74.35,74.35,74.11,74.13,83000.0,45.5141,45.5141,45.3672,45.3795,83000.0
2006-03-03 09:35:00,74.14,74.4,74.13,74.29,26900.0,45.3856,45.5448,45.3795,45.4774,26900.0
2006-03-03 09:40:00,74.29,74.35,74.21,74.21,26800.0,45.4774,45.5141,45.4284,45.4284,26800.0
2006-03-03 09:45:00,74.21,74.3,74.21,74.25,39500.0,45.4284,45.4835,45.4284,45.4529,39500.0
2006-03-03 09:50:00,74.25,74.35,74.22,74.33,55500.0,45.4529,45.5141,45.4346,45.5019,55500.0
2006-03-03 09:55:00,74.33,74.37,74.25,74.3,25400.0,45.5019,45.5264,45.4529,45.4835,25400.0
2006-03-03 10:00:00,74.29,74.35,74.25,74.3,40400.0,45.4774,45.5141,45.4529,45.4835,40400.0
2006-03-03 10:05:00,74.3,74.38,74.29,74.29,31100.0,45.4835,45.5325,45.4774,45.4774,31100.0
2006-03-03 10:10:00,74.3,74.32,74.23,74.32,36500.0,45.4835,45.4958,45.4407,45.4958,36500.0
2006-03-03 10:15:00,74.33,74.35,74.29,74.33,55500.0,45.5019,45.5141,45.4774,45.5019,55500.0
2006-03-03 10:20:00,74.34,74.61,74.34,74.58,50400.0,45.508,45.6733,45.508,45.6549,50400.0
2006-03-03 10:25:00,74.57,74.78,74.56,74.73,43300.0,45.6488,45.7774,45.6427,45.7468,43300.0
2006-03-03 10:30:00,74.73,74.82,74.73,74.73,46300.0,45.7468,45.8019,45.7468,45.7468,46300.0
2006-03-03 10:35:00,74.72,74.74,74.63,74.72,27500.0,45.7406,45.7529,45.6856,45.7406,27500.0
2006-03-03 10:40:00,74.73,74.83,74.72,74.77,24400.0,45.7468,45.808,45.7406,45.7713,24400.0
2006-03-03 10:45:00,74.76,74.76,74.63,74.66,23500.0,45.7651,45.7651,45.6856,45.7039,23500.0
2006-03-03 10:50:00,74.63,74.64,74.42,74.44,39600.0,45.6856,45.6917,45.557,45.5692,39600.0
2006-03-03 10:55:00,74.44,74.55,74.44,74.5,27900.0,45.5692,45.6366,45.5692,45.606,27900.0
2006-03-03 11:00:00,74.5,74.54,74.42,74.51,32100.0,45.606,45.6305,45.557,45.6121,32100.0
2006-03-03 11:05:00,74.52,74.59,74.49,74.53,22800.0,45.6182,45.6611,45.5998,45.6243,22800.0
2006-03-03 11:10:00,74.54,74.57,74.41,74.54,25800.0,45.6305,45.6488,45.5509,45.6305,25800.0
2006-03-03 11:15:00,74.53,74.55,74.42,74.45,15400.0,45.6243,45.6366,45.557,45.5754,15400.0
2006-03-03 11:20:00,74.46,74.53,74.44,74.53,21900.0,45.5815,45.6243,45.5692,45.6243,21900.0
2006-03-03 11:25:00,74.54,74.59,74.44,74.48,16300.0,45.6305,45.6611,45.5692,45.5937,16300.0
2006-03-03 11:30:00,74.48,74.54,74.37,74.45,24900.0,45.5937,45.6305,45.5264,45.5754,24900.0
2006-03-03 11:35:00,74.47,74.5,74.42,74.48,19000.0,45.5876,45.606,45.557,45.5937,19000.0
2006-03-03 11:40:00,74.48,74.51,74.41,74.49,12900.0,45.5937,45.6121,45.5509,45.5998,12900.0
2006-03-03 11:45:00,74.49,74.62,74.49,74.56,20100.0,45.5998,45.6794,45.5998,45.6427,20100.0
2006-03-03 11:50:00,74.56,74.62,74.53,74.55,12600.0,45.6427,45.6794,45.6243,45.6366,12600.0
2006-03-03 11:55:00,74.56,74.66,74.55,74.61,9700.0,45.6427,45.7039,45.6366,45.6733,9700.0
2006-03-03 12:00:00,74.63,74.74,74.62,74.7,11900.0,45.6856,45.7529,45.6794,45.7284,11900.0
2006-03-03 12:05:00,74.7,74.73,74.6,74.64,17100.0,45.7284,45.7468,45.6672,45.6917,17100.0
2006-03-03 12:10:00,74.61,74.66,74.5,74.61,16200.0,45.6733,45.7039,45.606,45.6733,16200.0
2006-03-03 12:15:00,74.6,74.61,74.53,74.55,10300.0,45.6672,45.6733,45.6243,45.6366,10300.0
2006-03-03 12:20:00,74.54,74.83,74.52,74.77,36900.0,45.6305,45.808,45.6182,45.7713,36900.0
2006-03-03 12:25:00,74.78,74.96,74.73,74.9,39200.0,45.7774,45.8876,45.7468,45.8508,39200.0
2006-03-03 12:30:00,74.93,74.93,74.83,74.86,23300.0,45.8692,45.8692,45.808,45.8263,23300.0
2006-03-03 12:35:00,74.92,74.95,74.85,74.95,26700.0,45.8631,45.8814,45.8202,45.8814,26700.0
2006-03-03 12:40:00,74.94,74.98,74.9,74.94,99300.0,45.8753,45.8998,45.8508,45.8753,99300.0
2006-03-03 12:45:00,74.94,74.96,74.91,74.95,14100.0,45.8753,45.8876,45.857,45.8814,14100.0
2006-03-03 12:50:00,74.96,74.96,74.89,74.91,17300.0,45.8876,45.8876,45.8447,45.857,17300.0
2006-03-03 12:55:00,74.91,74.97,74.9,74.96,33800.0,45.857,45.8937,45.8508,45.8876,33800.0
2006-03-03 13:00:00,74.95,74.96,74.49,74.86,9000.0,45.8814,45.8876,45.5998,45.8263,9000.0
2006-03-03 13:05:00,74.86,74.94,74.83,74.91,9100.0,45.8263,45.8753,45.808,45.857,9100.0
2006-03-03 13:10:00,74.86,74.91,74.8,74.88,44400.0,45.8263,45.857,45.7896,45.8386,44400.0
2006-03-03 13:15:00,74.84,74.95,74.78,74.87,11500.0,45.8141,45.8814,45.7774,45.8325,11500.0
2006-03-03 13:20:00,74.87,74.96,74.83,74.95,10700.0,45.8325,45.8876,45.808,45.8814,10700.0
2006-03-03 13:25:00,74.96,75.0,74.95,74.99,71800.0,45.8876,45.9121,45.8814,45.9059,71800.0
2006-03-03 13:30:00,74.99,75.0,74.97,75.0,129300.0,45.9059,45.9121,45.8937,45.9121,129300.0
2006-03-03 13:35:00,75.0,75.05,74.96,74.97,198600.0,45.9121,45.9427,45.8876,45.8937,198600.0
2006-03-03 13:40:00,74.99,75.1,74.83,75.04,139900.0,45.9059,45.9733,45.808,45.9365,139900.0
2006-03-03 13:45:00,75.09,75.19,75.02,75.19,61000.0,45.9671,46.0284,45.9243,46.0284,61000.0
2006-03-03 13:50:00,75.19,75.25,75.1,75.25,51300.0,46.0284,46.0651,45.9733,46.0651,51300.0
2006-03-03 13:55:00,75.25,75.32,75.18,75.2,36100.0,46.0651,46.1079,46.0222,46.0345,36100.0
2006-03-03 14:00:00,75.2,75.33,75.16,75.33,32000.0,46.0345,46.1141,46.01,46.1141,32000.0
2006-03-03 14:05:00,75.31,75.37,75.24,75.28,27400.0,46.1018,46.1386,46.059,46.0835,27400.0
2006-03-03 14:10:00,75.29,75.41,75.28,75.37,33000.0,46.0896,46.163,46.0835,46.1386,33000.0
2006-03-03 14:15:00,75.37,75.43,75.36,75.4,42600.0,46.1386,46.1753,46.1324,46.1569,42600.0
2006-03-03 14:20:00,75.4,75.43,75.38,75.42,29900.0,46.1569,46.1753,46.1447,46.1692,29900.0
2006-03-03 14:25:00,75.42,75.48,75.42,75.46,21900.0,46.1692,46.2059,46.1692,46.1936,21900.0
2006-03-03 14:30:00,75.46,75.46,75.38,75.38,23900.0,46.1936,46.1936,46.1447,46.1447,23900.0
2006-03-03 14:35:00,75.38,75.5,75.32,75.45,66300.0,46.1447,46.2181,46.1079,46.1875,66300.0
2006-03-03 14:40:00,75.45,75.49,75.35,75.45,17900.0,46.1875,46.212,46.1263,46.1875,17900.0
2006-03-03 14:45:00,75.46,75.46,75.29,75.33,23600.0,46.1936,46.1936,46.0896,46.1141,23600.0
2006-03-03 14:50:00,75.36,75.5,75.34,75.47,21200.0,46.1324,46.2181,46.1202,46.1998,21200.0
2006-03-03 14:55:00,75.46,75.47,75.4,75.41,16400.0,46.1936,46.1998,46.1569,46.163,16400.0
2006-03-03 15:00:00,75.41,75.41,75.2,75.2,27300.0,46.163,46.163,46.0345,46.0345,27300.0
2006-03-03 15:05:00,75.2,75.25,75.04,75.11,41500.0,46.0345,46.0651,45.9365,45.9794,41500.0
2006-03-03 15:10:00,75.11,75.24,75.08,75.22,22800.0,45.9794,46.059,45.961,46.0467,22800.0
2006-03-03 15:15:00,75.19,75.19,74.81,74.93,50300.0,46.0284,46.0284,45.7957,45.8692,50300.0
2006-03-03 15:20:00,74.95,74.96,74.77,74.94,39200.0,45.8814,45.8876,45.7713,45.8753,39200.0
2006-03-03 15:25:00,74.93,75.03,74.8,75.0,42000.0,45.8692,45.9304,45.7896,45.9121,42000.0
2006-03-03 15:30:00,75.0,75.1,74.87,74.87,51800.0,45.9121,45.9733,45.8325,45.8325,51800.0
2006-03-03 15:35:00,74.87,74.87,74.85,74.86,51400.0,45.8325,45.8325,45.8202,45.8263,51400.0
2006-03-03 15:40:00,74.86,74.91,74.72,74.74,103300.0,45.8263,45.857,45.7406,45.7529,103300.0
2006-03-03 15:45:00,74.75,74.79,74.57,74.7,102500.0,45.759,45.7835,45.6488,45.7284,102500.0
2006-03-03 15:50:00,74.69,74.78,74.64,74.69,63900.0,45.7223,45.7774,45.6917,45.7223,63900.0
2006-03-03 15:55:00,74.71,74.73,74.63,74.63,75500.0,45.7345,45.7468,45.6856,45.6856,75500.0
2006-03-06 09:30:00,74.63,74.71,74.61,74.71,100900.0,45.6856,45.7345,45.6733,45.7345,100900.0
2006-03-06 09:35:00,74.74,74.88,74.69,74.7,36900.0,45.7529,45.8386,45.7223,45.7284,36900.0
2006-03-06 09:40:00,74.74,74.75,74.58,74.7,110700.0,45.7529,45.759,45.6549,45.7284,110700.0
2006-03-06 09:45:00,74.69,74.69,74.6,74.62,27600.0,45.7223,45.7223,45.6672,45.6794,27600.0
2006-03-06 09:50:00,74.61,74.61,74.51,74.56,44600.0,45.6733,45.6733,45.6121,45.6427,44600.0
2006-03-06 09:55:00,74.56,74.57,74.51,74.56,19700.0,45.6427,45.6488,45.6121,45.6427,19700.0
2006-03-06 10:00:00,74.54,74.67,74.52,74.59,31100.0,45.6305,45.71,45.6182,45.6611,31100.0
2006-03-06 10:05:00,74.59,74.64,74.52,74.55,24900.0,45.6611,45.6917,45.6182,45.6366,24900.0
2006-03-06 10:10:00,74.56,74.73,74.56,74.69,26700.0,45.6427,45.7468,45.6427,45.7223,26700.0
2006-03-06 10:15:00,74.69,74.74,74.58,74.7,23900.0,45.7223,45.7529,45.6549,45.7284,23900.0
2006-03-06 10:20:00,74.71,74.71,74.56,74.59,15000.0,45.7345,45.7345,45.6427,45.6611,15000.0
2006-03-06 10:25:00,74.59,74.65,74.55,74.62,19000.0,45.6611,45.6978,45.6366,45.6794,19000.0
2006-03-06 10:30:00,74.65,74.66,74.63,74.64,37900.0,45.6978,45.7039,45.6856,45.6917,37900.0
2006-03-06 10:35:00,74.63,74.64,74.59,74.6,114900.0,45.6856,45.6917,45.6611,45.6672,114900.0
2006-03-06 10:40:00,74.6,74.61,74.55,74.56,123400.0,45.6672,45.6733,45.6366,45.6427,123400.0
2006-03-06 10:45:00,74.56,74.6,74.55,74.57,23200.0,45.6427,45.6672,45.6366,45.6488,23200.0
2006-03-06 10:50:00,74.57,74.57,74.5,74.51,47400.0,45.6488,45.6488,45.606,45.6121,47400.0
2006-03-06 10:55:00,74.51,74.56,74.48,74.55,34200.0,45.6121,45.6427,45.5937,45.6366,34200.0
2006-03-06 11:00:00,74.55,74.56,74.48,74.51,63400.0,45.6366,45.6427,45.5937,45.6121,63400.0
2006-03-06 11:05:00,74.51,74.55,74.45,74.46,42500.0,45.6121,45.6366,45.5754,45.5815,42500.0
2006-03-06 11:10:00,74.46,74.48,74.43,74.44,73300.0,45.5815,45.5937,45.5631,45.5692,73300.0
2006-03-06 11:15:00,74.44,74.44,74.33,74.35,61100.0,45.5692,45.5692,45.5019,45.5141,61100.0
2006-03-06 11:20:00,74.35,74.4,74.35,74.38,13500.0,45.5141,45.5448,45.5141,45.5325,13500.0
2006-03-06 11:25:00,74.38,74.39,74.14,74.15,29300.0,45.5325,45.5386,45.3856,45.3917,29300.0
2006-03-06 11:30:00,74.15,74.21,73.95,74.14,149300.0,45.3917,45.4284,45.2693,45.3856,149300.0
2006-03-06 11:35:00,74.14,74.22,74.07,74.13,41700.0,45.3856,45.4346,45.3427,45.3795,41700.0
2006-03-06 11:40:00,74.13,74.15,74.08,74.11,43100.0,45.3795,45.3917,45.3489,45.3672,43100.0
2006-03-06 11:45:00,74.11,74.17,74.09,74.13,69400.0,45.3672,45.404,45.355,45.3795,69400.0
2006-03-06 11:50:00,74.13,74.16,74.05,74.06,21800.0,45.3795,45.3978,45.3305,45.3366,21800.0
2006-03-06 11:55:00,74.06,74.06,74.03,74.04,10200.0,45.3366,45.3366,45.3183,45.3244,10200.0
2006-03-06 12:00:00,74.04,74.04,74.01,74.01,28600.0,45.3244,45.3244,45.306,45.306,28600.0
2006-03-06 12:05:00,74.02,74.02,73.75,73.77,155800.0,45.3121,45.3121,45.1469,45.1591,155800.0
2006-03-06 12:10:00,73.77,73.84,73.77,73.81,21200.0,45.1591,45.2019,45.1591,45.1836,21200.0
2006-03-06 12:15:00,73.81,73.94,73.81,73.83,45300.0,45.1836,45.2632,45.1836,45.1958,45300.0
2006-03-06 12:20:00,73.83,73.85,73.8,73.81,21000.0,45.1958,45.2081,45.1775,45.1836,21000.0
2006-03-06 12:25:00,73.81,73.84,73.8,73.81,26300.0,45.1836,45.2019,45.1775,45.1836,26300.0
2006-03-06 12:30:00,73.8,73.82,73.79,73.8,62100.0,45.1775,45.1897,45.1713,45.1775,62100.0
2006-03-06 12:35:00,73.79,73.8,73.7,73.7,50200.0,45.1713,45.1775,45.1162,45.1162,50200.0
2006-03-06 12:40:00,73.71,73.73,73.69,73.7,56400.0,45.1224,45.1346,45.1101,45.1162,56400.0
2006-03-06 12:45:00,73.71,73.71,73.65,73.69,46500.0,45.1224,45.1224,45.0856,45.1101,46500.0
2006-03-06 12:50:00,73.69,73.78,73.69,73.72,32500.0,45.1101,45.1652,45.1101,45.1285,32500.0
2006-03-06 12:55:00,73.73,73.76,73.69,73.71,15200.0,45.1346,45.153,45.1101,45.1224,15200.0
2006-03-06 13:00:00,73.7,73.75,73.7,73.74,18200.0,45.1162,45.1469,45.1162,45.1407,18200.0
2006-03-06 13:05:00,73.75,73.82,73.66,73.66,27700.0,45.1469,45.1897,45.0918,45.0918,27700.0
2006-03-06 13:10:00,73.67,73.71,73.65,73.67,27500.0,45.0979,45.1224,45.0856,45.0979,27500.0
2006-03-06 13:15:00,73.67,73.68,73.63,73.64,35900.0,45.0979,45.104,45.0734,45.0795,35900.0
2006-03-06 13:20:00,73.64,73.64,73.5,73.52,33200.0,45.0795,45.0795,44.9938,45.0061,33200.0
2006-03-06 13:25:00,73.52,73.53,73.24,73.3,125400.0,45.0061,45.0122,44.8346,44.8714,125400.0
2006-03-06 13:30:00,73.3,73.32,72.55,73.02,220800.0,44.8714,44.8836,44.4123,44.7,220800.0
2006-03-06 13:35:00,73.02,73.07,72.9,73.0,148100.0,44.7,44.7306,44.6265,44.6877,148100.0
2006-03-06 13:40:00,73.0,73.1,72.89,72.9,179300.0,44.6877,44.7489,44.6204,44.6265,179300.0
2006-03-06 13:45:00,72.9,72.9,72.64,72.66,104700.0,44.6265,44.6265,44.4674,44.4796,104700.0
2006-03-06 13:50:00,72.66,72.79,72.65,72.72,99300.0,44.4796,44.5592,44.4735,44.5163,99300.0
2006-03-06 13:55:00,72.74,72.85,72.65,72.79,146300.0,44.5286,44.5959,44.4735,44.5592,146300.0
2006-03-06 14:00:00,72.79,72.87,72.71,72.81,56900.0,44.5592,44.6081,44.5102,44.5714,56900.0
2006-03-06 14:05:00,72.82,72.82,72.55,72.62,149500.0,44.5775,44.5775,44.4123,44.4551,149500.0
2006-03-06 14:10:00,72.61,72.7,72.6,72.68,69300.0,44.449,44.5041,44.4429,44.4918,69300.0
2006-03-06 14:15:00,72.66,72.82,72.66,72.76,61700.0,44.4796,44.5775,44.4796,44.5408,61700.0
2006-03-06 14:20:00,72.77,72.77,72.56,72.62,67800.0,44.5469,44.5469,44.4184,44.4551,67800.0
2006-03-06 14:25:00,72.61,72.65,72.51,72.51,113600.0,44.449,44.4735,44.3878,44.3878,113600.0
2006-03-06 14:30:00,72.52,72.73,72.5,72.68,73000.0,44.3939,44.5224,44.3816,44.4918,73000.0
2006-03-06 14:35:00,72.68,72.72,72.68,72.71,119300.0,44.4918,44.5163,44.4918,44.5102,119300.0
2006-03-06 14:40:00,72.71,72.72,72.61,72.67,101400.0,44.5102,44.5163,44.449,44.4857,101400.0
2006-03-06 14:45:00,72.66,72.68,72.6,72.68,42300.0,44.4796,44.4918,44.4429,44.4918,42300.0
2006-03-06 14:50:00,72.68,72.7,72.6,72.6,47100.0,44.4918,44.5041,44.4429,44.4429,47100.0
2006-03-06 14:55:00,72.6,72.67,72.59,72.66,94400.0,44.4429,44.4857,44.4367,44.4796,94400.0
2006-03-06 15:00:00,72.66,72.79,72.65,72.73,102000.0,44.4796,44.5592,44.4735,44.5224,102000.0
2006-03-06 15:05:00,72.72,72.74,72.68,72.74,44300.0,44.5163,44.5286,44.4918,44.5286,44300.0
2006-03-06 15:10:00,72.73,72.78,72.72,72.78,56900.0,44.5224,44.5531,44.5163,44.5531,56900.0
2006-03-06 15:15:00,72.78,73.0,72.78,72.97,84600.0,44.5531,44.6877,44.5531,44.6694,84600.0
2006-03-06 15:20:00,72.99,73.12,72.98,73.11,86300.0,44.6816,44.7612,44.6755,44.7551,86300.0
2006-03-06 15:25:00,73.12,73.34,73.12,73.3,84300.0,44.7612,44.8959,44.7612,44.8714,84300.0
2006-03-06 15:30:00,73.31,73.36,73.27,73.3,228000.0,44.8775,44.9081,44.853,44.8714,228000.0
2006-03-06 15:35:00,73.3,73.37,73.29,73.3,112600.0,44.8714,44.9142,44.8653,44.8714,112600.0
2006-03-06 15:40:00,73.3,73.32,73.23,73.23,54300.0,44.8714,44.8836,44.8285,44.8285,54300.0
2006-03-06 15:45:00,73.23,73.32,73.22,73.25,130900.0,44.8285,44.8836,44.8224,44.8408,130900.0
2006-03-06 15:50:00,73.24,73.25,73.13,73.16,70400.0,44.8346,44.8408,44.7673,44.7857,70400.0
2006-03-06 15:55:00,73.16,73.27,73.14,73.27,79300.0,44.7857,44.853,44.7734,44.853,79300.0
2006-03-07 09:30:00,73.01,73.02,72.79,72.95,188100.0,44.6939,44.7,44.5592,44.6571,188100.0
2006-03-07 09:35:00,72.95,73.34,72.95,73.19,83300.0,44.6571,44.8959,44.6571,44.804,83300.0
2006-03-07 09:40:00,73.21,73.4,73.16,73.27,109900.0,44.8163,44.9326,44.7857,44.853,109900.0
2006-03-07 09:45:00,73.29,73.44,73.19,73.24,98400.0,44.8653,44.9571,44.804,44.8346,98400.0
2006-03-07 09:50:00,73.24,73.39,73.23,73.28,56400.0,44.8346,44.9265,44.8285,44.8591,56400.0
2006-03-07 09:55:00,73.27,73.27,73.14,73.14,30300.0,44.853,44.853,44.7734,44.7734,30300.0
2006-03-07 10:00:00,73.14,73.37,73.14,73.15,44500.0,44.7734,44.9142,44.7734,44.7796,44500.0
2006-03-07 10:05:00,73.19,73.35,73.17,73.18,79400.0,44.804,44.902,44.7918,44.7979,79400.0
2006-03-07 10:10:00,73.17,73.69,73.16,73.63,68400.0,44.7918,45.1101,44.7857,45.0734,68400.0
2006-03-07 10:15:00,73.73,73.9,73.66,73.87,117100.0,45.1346,45.2387,45.0918,45.2203,117100.0
2006-03-07 10:20:00,73.85,74.02,73.85,73.97,88800.0,45.2081,45.3121,45.2081,45.2815,88800.0
2006-03-07 10:25:00,73.98,73.98,73.76,73.94,48000.0,45.2876,45.2876,45.153,45.2632,48000.0
2006-03-07 10:30:00,73.98,73.99,73.88,73.9,38100.0,45.2876,45.2938,45.2264,45.2387,38100.0
2006-03-07 10:35:00,73.9,73.98,73.79,73.79,63900.0,45.2387,45.2876,45.1713,45.1713,63900.0
2006-03-07 10:40:00,73.77,73.82,73.69,73.8,36000.0,45.1591,45.1897,45.1101,45.1775,36000.0
2006-03-07 10:45:00,73.79,73.79,73.62,73.64,37900.0,45.1713,45.1713,45.0673,45.0795,37900.0
2006-03-07 10:50:00,73.63,73.73,73.56,73.67,29700.0,45.0734,45.1346,45.0305,45.0979,29700.0
2006-03-07 10:55:00,73.67,73.67,73.46,73.46,30400.0,45.0979,45.0979,44.9693,44.9693,30400.0
2006-03-07 11:00:00,73.4,73.49,73.35,73.37,57900.0,44.9326,44.9877,44.902,44.9142,57900.0
2006-03-07 11:05:00,73.36,73.56,73.35,73.52,58700.0,44.9081,45.0305,44.902,45.0061,58700.0
2006-03-07 11:10:00,73.52,73.56,73.42,73.42,72100.0,45.0061,45.0305,44.9448,44.9448,72100.0
2006-03-07 11:15:00,73.42,73.5,73.42,73.43,40800.0,44.9448,44.9938,44.9448,44.951,40800.0
2006-03-07 11:20:00,73.41,73.46,73.4,73.43,38800.0,44.9387,44.9693,44.9326,44.951,38800.0
2006-03-07 11:25:00,73.45,73.58,73.4,73.56,44700.0,44.9632,45.0428,44.9326,45.0305,44700.0
2006-03-07 11:30:00,73.55,73.59,73.48,73.52,22500.0,45.0244,45.0489,44.9816,45.0061,22500.0
2006-03-07 11:35:00,73.51,73.54,73.5,73.54,42500.0,44.9999,45.0183,44.9938,45.0183,42500.0
2006-03-07 11:40:00,73.54,73.55,73.49,73.49,50200.0,45.0183,45.0244,44.9877,44.9877,50200.0
2006-03-07 11:45:00,73.49,73.56,73.37,73.38,67900.0,44.9877,45.0305,44.9142,44.9204,67900.0
2006-03-07 11:50:00,73.37,73.39,73.35,73.35,30900.0,44.9142,44.9265,44.902,44.902,30900.0
2006-03-07 11:55:00,73.36,73.4,73.29,73.3,78900.0,44.9081,44.9326,44.8653,44.8714,78900.0
2006-03-07 12:00:00,73.28,73.45,73.27,73.43,18800.0,44.8591,44.9632,44.853,44.951,18800.0
2006-03-07 12:05:00,73.4,73.44,73.33,73.33,13800.0,44.9326,44.9571,44.8897,44.8897,13800.0
2006-03-07 12:10:00,73.33,73.33,73.26,73.27,11500.0,44.8897,44.8897,44.8469,44.853,11500.0
2006-03-07 12:15:00,73.27,73.27,73.2,73.23,61100.0,44.853,44.853,44.8102,44.8285,61100.0
2006-03-07 12:20:00,73.22,73.22,73.19,73.2,31000.0,44.8224,44.8224,44.804,44.8102,31000.0
2006-03-07 12:25:00,73.19,73.2,73.03,73.03,97200.0,44.804,44.8102,44.7061,44.7061,97200.0
2006-03-07 12:30:00,73.04,73.06,73.02,73.03,43300.0,44.7122,44.7245,44.7,44.7061,43300.0
2006-03-07 12:35:00,73.03,73.08,73.0,73.01,37400.0,44.7061,44.7367,44.6877,44.6939,37400.0
2006-03-07 12:40:00,73.01,73.01,72.99,72.99,87300.0,44.6939,44.6939,44.6816,44.6816,87300.0
2006-03-07 12:45:00,72.99,72.99,72.85,72.85,47900.0,44.6816,44.6816,44.5959,44.5959,47900.0
2006-03-07 12:50:00,72.85,72.88,72.8,72.81,42500.0,44.5959,44.6143,44.5653,44.5714,42500.0
2006-03-07 12:55:00,72.8,72.87,72.78,72.78,60500.0,44.5653,44.6081,44.5531,44.5531,60500.0
2006-03-07 13:00:00,72.78,72.79,72.73,72.74,25000.0,44.5531,44.5592,44.5224,44.5286,25000.0
2006-03-07 13:05:00,72.73,72.74,72.56,72.59,121900.0,44.5224,44.5286,44.4184,44.4367,121900.0
2006-03-07 13:10:00,72.59,72.59,72.39,72.39,77400.0,44.4367,44.4367,44.3143,44.3143,77400.0
2006-03-07 13:15:00,72.42,72.49,72.33,72.49,72200.0,44.3327,44.3755,44.2776,44.3755,72200.0
2006-03-07 13:20:00,72.49,72.56,72.39,72.39,34300.0,44.3755,44.4184,44.3143,44.3143,34300.0
2006-03-07 13:25:00,72.41,72.42,72.21,72.27,142700.0,44.3266,44.3327,44.2041,44.2409,142700.0
2006-03-07 13:30:00,72.27,72.34,72.26,72.34,54600.0,44.2409,44.2837,44.2347,44.2837,54600.0
2006-03-07 13:35:00,72.35,72.37,72.25,72.26,36800.0,44.2898,44.3021,44.2286,44.2347,36800.0
2006-03-07 13:40:00,72.26,72.35,72.26,72.31,48200.0,44.2347,44.2898,44.2347,44.2653,48200.0
2006-03-07 13:45:00,72.33,72.48,72.33,72.41,37000.0,44.2776,44.3694,44.2776,44.3266,37000.0
2006-03-07 13:50:00,72.42,72.58,72.42,72.58,141900.0,44.3327,44.4306,44.3327,44.4306,141900.0
2006-03-07 13:55:00,72.56,72.66,72.55,72.56,59700.0,44.4184,44.4796,44.4123,44.4184,59700.0
2006-03-07 14:00:00,72.56,72.56,72.42,72.43,32500.0,44.4184,44.4184,44.3327,44.3388,32500.0
2006-03-07 14:05:00,72.43,72.58,72.43,72.54,83900.0,44.3388,44.4306,44.3388,44.4061,83900.0
2006-03-07 14:10:00,72.54,72.55,72.49,72.49,214300.0,44.4061,44.4123,44.3755,44.3755,214300.0
2006-03-07 14:15:00,72.49,72.49,72.4,72.4,34600.0,44.3755,44.3755,44.3204,44.3204,34600.0
2006-03-07 14:20:00,72.4,72.7,72.4,72.53,100300.0,44.3204,44.5041,44.3204,44.4,100300.0
2006-03-07 14:25:00,72.52,72.53,72.4,72.45,118000.0,44.3939,44.4,44.3204,44.351,118000.0
2006-03-07 14:30:00,72.44,72.46,72.43,72.43,64900.0,44.3449,44.3572,44.3388,44.3388,64900.0
2006-03-07 14:35:00,72.42,72.45,72.3,72.42,51500.0,44.3327,44.351,44.2592,44.3327,51500.0
2006-03-07 14:40:00,72.42,72.55,72.4,72.53,20800.0,44.3327,44.4123,44.3204,44.4,20800.0
2006-03-07 14:45:00,72.53,72.61,72.51,72.61,59600.0,44.4,44.449,44.3878,44.449,59600.0
2006-03-07 14:50:00,72.63,72.73,72.61,72.73,28400.0,44.4612,44.5224,44.449,44.5224,28400.0
2006-03-07 14:55:00,72.75,72.86,72.73,72.81,46000.0,44.5347,44.602,44.5224,44.5714,46000.0
2006-03-07 15:00:00,72.81,72.89,72.8,72.87,57000.0,44.5714,44.6204,44.5653,44.6081,57000.0
2006-03-07 15:05:00,72.87,72.94,72.86,72.88,26600.0,44.6081,44.651,44.602,44.6143,26600.0
2006-03-07 15:10:00,72.88,72.92,72.82,72.87,40700.0,44.6143,44.6388,44.5775,44.6081,40700.0
2006-03-07 15:15:00,72.87,72.87,72.8,72.8,39700.0,44.6081,44.6081,44.5653,44.5653,39700.0
2006-03-07 15:20:00,72.8,73.01,72.79,73.0,69600.0,44.5653,44.6939,44.5592,44.6877,69600.0
2006-03-07 15:25:00,73.0,73.01,72.87,72.92,33800.0,44.6877,44.6939,44.6081,44.6388,33800.0
2006-03-07 15:30:00,72.92,73.03,72.89,72.89,41400.0,44.6388,44.7061,44.6204,44.6204,41400.0
2006-03-07 15:35:00,72.88,72.9,72.8,72.88,100400.0,44.6143,44.6265,44.5653,44.6143,100400.0
2006-03-07 15:40:00,72.88,73.05,72.87,72.92,171200.0,44.6143,44.7183,44.6081,44.6388,171200.0
2006-03-07 15:45:00,72.94,72.97,72.89,72.95,43200.0,44.651,44.6694,44.6204,44.6571,43200.0
2006-03-07 15:50:00,72.95,73.01,72.9,73.0,93400.0,44.6571,44.6939,44.6265,44.6877,93400.0
2006-03-07 15:55:00,73.0,73.01,72.94,73.0,110100.0,44.6877,44.6939,44.651,44.6877,110100.0
2006-03-08 09:30:00,73.04,73.05,72.56,72.58,123100.0,44.7122,44.7183,44.4184,44.4306,123100.0
2006-03-08 09:35:00,72.55,72.56,72.24,72.27,181900.0,44.4123,44.4184,44.2225,44.2409,181900.0
2006-03-08 09:40:00,72.25,72.31,72.0,72.11,161700.0,44.2286,44.2653,44.0756,44.1429,161700.0
2006-03-08 09:45:00,72.18,72.23,72.0,72.17,134900.0,44.1858,44.2164,44.0756,44.1796,134900.0
2006-03-08 09:50:00,72.16,72.33,72.16,72.2,111200.0,44.1735,44.2776,44.1735,44.198,111200.0
2006-03-08 09:55:00,72.2,72.2,72.06,72.14,104500.0,44.198,44.198,44.1123,44.1613,104500.0
2006-03-08 10:00:00,72.13,72.14,72.02,72.1,87900.0,44.1552,44.1613,44.0878,44.1368,87900.0
2006-03-08 10:05:00,72.1,72.15,72.05,72.11,134600.0,44.1368,44.1674,44.1062,44.1429,134600.0
2006-03-08 10:10:00,72.09,72.16,72.04,72.13,49200.0,44.1307,44.1735,44.1001,44.1552,49200.0
2006-03-08 10:15:00,72.12,72.12,72.03,72.04,39600.0,44.149,44.149,44.0939,44.1001,39600.0
2006-03-08 10:20:00,72.04,72.04,71.76,71.87,145600.0,44.1001,44.1001,43.9287,43.996,145600.0
2006-03-08 10:25:00,71.88,71.98,71.8,71.8,124000.0,44.0021,44.0633,43.9531,43.9531,124000.0
2006-03-08 10:30:00,71.81,72.11,71.79,72.01,81600.0,43.9593,44.1429,43.947,44.0817,81600.0
2006-03-08 10:35:00,72.0,72.2,71.99,72.06,67200.0,44.0756,44.198,44.0694,44.1123,67200.0
2006-03-08 10:40:00,72.04,72.06,72.0,72.03,28800.0,44.1001,44.1123,44.0756,44.0939,28800.0
2006-03-08 10:45:00,72.0,72.01,71.84,71.86,61200.0,44.0756,44.0817,43.9776,43.9899,61200.0
2006-03-08 10:50:00,71.85,71.93,71.83,71.86,34400.0,43.9837,44.0327,43.9715,43.9899,34400.0
2006-03-08 10:55:00,71.86,71.87,71.8,71.8,96000.0,43.9899,43.996,43.9531,43.9531,96000.0
2006-03-08 11:00:00,71.8,71.82,71.57,71.57,86400.0,43.9531,43.9654,43.8123,43.8123,86400.0
2006-03-08 11:05:00,71.55,71.56,71.41,71.5,151100.0,43.8001,43.8062,43.7144,43.7695,151100.0
2006-03-08 11:10:00,71.5,71.53,71.36,71.47,151400.0,43.7695,43.7879,43.6838,43.7511,151400.0
2006-03-08 11:15:00,71.46,71.61,71.46,71.46,78300.0,43.745,43.8368,43.745,43.745,78300.0
2006-03-08 11:20:00,71.46,71.53,71.41,71.44,72600.0,43.745,43.7879,43.7144,43.7328,72600.0
2006-03-08 11:25:00,71.44,71.5,71.25,71.26,73400.0,43.7328,43.7695,43.6164,43.6226,73400.0
2006-03-08 11:30:00,71.26,71.27,70.77,71.05,520600.0,43.6226,43.6287,43.3226,43.494,520600.0
2006-03-08 11:35:00,71.03,71.08,70.8,70.81,166000.0,43.4818,43.5124,43.341,43.3471,166000.0
2006-03-08 11:40:00,70.81,70.99,70.8,70.97,61000.0,43.3471,43.4573,43.341,43.445,61000.0
2006-03-08 11:45:00,70.98,70.98,70.75,70.75,96600.0,43.4512,43.4512,43.3104,43.3104,96600.0
2006-03-08 11:50:00,70.75,70.75,70.56,70.58,99200.0,43.3104,43.3104,43.1941,43.2063,99200.0
2006-03-08 11:55:00,70.6,70.6,70.34,70.45,108700.0,43.2185,43.2185,43.0594,43.1267,108700.0
2006-03-08 12:00:00,70.45,70.82,70.45,70.52,76300.0,43.1267,43.3532,43.1267,43.1696,76300.0
2006-03-08 12:05:00,70.52,70.82,70.42,70.82,219300.0,43.1696,43.3532,43.1084,43.3532,219300.0
2006-03-08 12:10:00,70.81,70.81,70.61,70.8,101100.0,43.3471,43.3471,43.2247,43.341,101100.0
2006-03-08 12:15:00,70.82,70.94,70.63,70.93,80400.0,43.3532,43.4267,43.2369,43.4206,80400.0
2006-03-08 12:20:00,70.93,70.96,70.81,70.96,36600.0,43.4206,43.4389,43.3471,43.4389,36600.0
2006-03-08 12:25:00,70.94,71.12,70.93,71.1,86400.0,43.4267,43.5369,43.4206,43.5246,86400.0
2006-03-08 12:30:00,71.1,71.15,71.0,71.15,72700.0,43.5246,43.5552,43.4634,43.5552,72700.0
2006-03-08 12:35:00,71.15,71.22,71.04,71.04,63000.0,43.5552,43.5981,43.4879,43.4879,63000.0
2006-03-08 12:40:00,71.04,71.14,71.03,71.14,50200.0,43.4879,43.5491,43.4818,43.5491,50200.0
2006-03-08 12:45:00,71.14,71.22,71.14,71.14,64700.0,43.5491,43.5981,43.5491,43.5491,64700.0
2006-03-08 12:50:00,71.13,71.32,71.13,71.28,45700.0,43.543,43.6593,43.543,43.6348,45700.0
2006-03-08 12:55:00,71.32,71.47,71.28,71.39,82000.0,43.6593,43.7511,43.6348,43.7022,82000.0
2006-03-08 13:00:00,71.38,71.53,71.37,71.52,93200.0,43.696,43.7879,43.6899,43.7817,93200.0
2006-03-08 13:05:00,71.53,71.53,71.4,71.42,89800.0,43.7879,43.7879,43.7083,43.7205,89800.0
2006-03-08 13:10:00,71.4,71.42,71.33,71.38,91600.0,43.7083,43.7205,43.6654,43.696,91600.0
2006-03-08 13:15:00,71.38,71.38,71.2,71.31,47400.0,43.696,43.696,43.5858,43.6532,47400.0
2006-03-08 13:20:00,71.31,71.39,71.31,71.39,31500.0,43.6532,43.7022,43.6532,43.7022,31500.0
2006-03-08 13:25:00,71.39,71.45,71.37,71.43,44300.0,43.7022,43.7389,43.6899,43.7266,44300.0
2006-03-08 13:30:00,71.42,71.46,71.35,71.37,30800.0,43.7205,43.745,43.6777,43.6899,30800.0
2006-03-08 13:35:00,71.37,71.37,71.3,71.36,37400.0,43.6899,43.6899,43.6471,43.6838,37400.0
2006-03-08 13:40:00,71.35,71.36,71.16,71.16,31400.0,43.6777,43.6838,43.5614,43.5614,31400.0
2006-03-08 13:45:00,71.14,71.14,71.04,71.05,186200.0,43.5491,43.5491,43.4879,43.494,186200.0
2006-03-08 13:50:00,71.05,71.1,71.05,71.07,27400.0,43.494,43.5246,43.494,43.5063,27400.0
2006-03-08 13:55:00,71.09,71.1,71.03,71.05,130900.0,43.5185,43.5246,43.4818,43.494,130900.0
2006-03-08 14:00:00,71.03,71.06,71.0,71.05,135400.0,43.4818,43.5001,43.4634,43.494,135400.0
2006-03-08 14:05:00,71.05,71.32,71.05,71.31,105600.0,43.494,43.6593,43.494,43.6532,105600.0
2006-03-08 14:10:00,71.31,71.47,71.28,71.4,83700.0,43.6532,43.7511,43.6348,43.7083,83700.0
2006-03-08 14:15:00,71.4,71.4,71.2,71.38,51000.0,43.7083,43.7083,43.5858,43.696,51000.0
2006-03-08 14:20:00,71.38,71.49,71.38,71.49,52400.0,43.696,43.7634,43.696,43.7634,52400.0
2006-03-08 14:25:00,71.5,71.6,71.48,71.57,65100.0,43.7695,43.8307,43.7572,43.8123,65100.0
2006-03-08 14:30:00,71.58,72.07,71.55,71.96,93700.0,43.8185,44.1184,43.8001,44.0511,93700.0
2006-03-08 14:35:00,71.97,72.2,71.95,72.05,127800.0,44.0572,44.198,44.045,44.1062,127800.0
2006-03-08 14:40:00,72.05,72.19,72.04,72.19,99600.0,44.1062,44.1919,44.1001,44.1919,99600.0
2006-03-08 14:45:00,72.2,72.42,72.11,72.2,92400.0,44.198,44.3327,44.1429,44.198,92400.0
2006-03-08 14:50:00,72.18,72.25,72.1,72.2,87200.0,44.1858,44.2286,44.1368,44.198,87200.0
2006-03-08 14:55:00,72.2,72.3,72.2,72.21,58400.0,44.198,44.2592,44.198,44.2041,58400.0
2006-03-08 15:00:00,72.21,72.36,72.21,72.36,33200.0,44.2041,44.2959,44.2041,44.2959,33200.0
2006-03-08 15:05:00,72.36,72.4,72.33,72.4,67500.0,44.2959,44.3204,44.2776,44.3204,67500.0
2006-03-08 15:10:00,72.4,72.59,72.4,72.45,117800.0,44.3204,44.4367,44.3204,44.351,117800.0
2006-03-08 15:15:00,72.45,72.46,72.36,72.43,68300.0,44.351,44.3572,44.2959,44.3388,68300.0
2006-03-08 15:20:00,72.42,72.46,72.42,72.45,50200.0,44.3327,44.3572,44.3327,44.351,50200.0
2006-03-08 15:25:00,72.46,72.59,72.44,72.57,60300.0,44.3572,44.4367,44.3449,44.4245,60300.0
2006-03-08 15:30:00,72.56,72.57,72.49,72.5,41200.0,44.4184,44.4245,44.3755,44.3816,41200.0
2006-03-08 15:35:00,72.49,72.51,72.42,72.45,38700.0,44.3755,44.3878,44.3327,44.351,38700.0
2006-03-08 15:40:00,72.44,72.61,72.44,72.57,108100.0,44.3449,44.449,44.3449,44.4245,108100.0
2006-03-08 15:45:00,72.57,72.59,72.49,72.49,60100.0,44.4245,44.4367,44.3755,44.3755,60100.0
2006-03-08 15:50:00,72.49,72.52,72.45,72.46,108000.0,44.3755,44.3939,44.351,44.3572,108000.0
2006-03-08 15:55:00,72.47,72.58,72.39,72.39,100800.0,44.3633,44.4306,44.3143,44.3143,100800.0
2006-03-09 09:30:00,72.43,72.52,72.1,72.11,101600.0,44.3388,44.3939,44.1368,44.1429,101600.0
2006-03-09 09:35:00,72.11,72.2,71.8,71.81,96900.0,44.1429,44.198,43.9531,43.9593,96900.0
2006-03-09 09:40:00,71.8,71.92,71.6,71.76,99900.0,43.9531,44.0266,43.8307,43.9287,99900.0
2006-03-09 09:45:00,71.77,71.97,71.7,71.9,87500.0,43.9348,44.0572,43.8919,44.0144,87500.0
2006-03-09 09:50:00,71.91,72.0,71.81,71.83,64600.0,44.0205,44.0756,43.9593,43.9715,64600.0
2006-03-09 09:55:00,71.85,72.09,71.83,72.02,87300.0,43.9837,44.1307,43.9715,44.0878,87300.0
2006-03-09 10:00:00,72.04,72.09,71.87,71.91,57900.0,44.1001,44.1307,43.996,44.0205,57900.0
2006-03-09 10:05:00,71.9,71.96,71.84,71.85,59000.0,44.0144,44.0511,43.9776,43.9837,59000.0
2006-03-09 10:10:00,71.85,71.88,71.79,71.86,117800.0,43.9837,44.0021,43.947,43.9899,117800.0
2006-03-09 10:15:00,71.82,71.94,71.81,71.93,93200.0,43.9654,44.0388,43.9593,44.0327,93200.0
2006-03-09 10:20:00,71.93,71.95,71.8,71.84,89700.0,44.0327,44.045,43.9531,43.9776,89700.0
2006-03-09 10:25:00,71.84,71.84,71.63,71.75,49200.0,43.9776,43.9776,43.8491,43.9225,49200.0
2006-03-09 10:30:00,71.72,71.84,71.71,71.78,65200.0,43.9042,43.9776,43.898,43.9409,65200.0
2006-03-09 10:35:00,71.77,71.82,71.75,71.78,37900.0,43.9348,43.9654,43.9225,43.9409,37900.0
2006-03-09 10:40:00,71.79,71.8,71.73,71.73,55500.0,43.947,43.9531,43.9103,43.9103,55500.0
2006-03-09 10:45:00,71.73,71.73,71.63,71.71,60000.0,43.9103,43.9103,43.8491,43.898,60000.0
2006-03-09 10:50:00,71.71,71.71,71.63,71.63,55600.0,43.898,43.898,43.8491,43.8491,55600.0
2006-03-09 10:55:00,71.61,71.73,71.58,71.6,91100.0,43.8368,43.9103,43.8185,43.8307,91100.0
2006-03-09 11:00:00,71.6,71.62,71.53,71.53,161700.0,43.8307,43.8429,43.7879,43.7879,161700.0
2006-03-09 11:05:00,71.52,71.65,71.52,71.6,39500.0,43.7817,43.8613,43.7817,43.8307,39500.0
2006-03-09 11:10:00,71.62,71.71,71.58,71.71,61500.0,43.8429,43.898,43.8185,43.898,61500.0
2006-03-09 11:15:00,71.71,71.8,71.71,71.78,43200.0,43.898,43.9531,43.898,43.9409,43200.0
2006-03-09 11:20:00,71.78,71.78,71.63,71.65,57100.0,43.9409,43.9409,43.8491,43.8613,57100.0
2006-03-09 11:25:00,71.64,71.68,71.61,71.62,34600.0,43.8552,43.8797,43.8368,43.8429,34600.0
2006-03-09 11:30:00,71.62,71.65,71.59,71.65,168800.0,43.8429,43.8613,43.8246,43.8613,168800.0
2006-03-09 11:35:00,71.65,71.65,71.62,71.64,44600.0,43.8613,43.8613,43.8429,43.8552,44600.0
2006-03-09 11:40:00,71.63,71.63,71.58,71.62,20600.0,43.8491,43.8491,43.8185,43.8429,20600.0
2006-03-09 11:45:00,71.62,71.65,71.6,71.63,52700.0,43.8429,43.8613,43.8307,43.8491,52700.0
2006-03-09 11:50:00,71.63,71.63,71.55,71.56,34800.0,43.8491,43.8491,43.8001,43.8062,34800.0
2006-03-09 11:55:00,71.56,71.56,71.36,71.43,120100.0,43.8062,43.8062,43.6838,43.7266,120100.0
2006-03-09 12:00:00,71.44,71.44,71.34,71.37,139300.0,43.7328,43.7328,43.6715,43.6899,139300.0
2006-03-09 12:05:00,71.37,71.39,71.28,71.39,32900.0,43.6899,43.7022,43.6348,43.7022,32900.0
2006-03-09 12:10:00,71.37,71.38,71.25,71.28,32800.0,43.6899,43.696,43.6164,43.6348,32800.0
2006-03-09 12:15:00,71.28,71.35,71.26,71.32,36100.0,43.6348,43.6777,43.6226,43.6593,36100.0
2006-03-09 12:20:00,71.32,71.4,71.26,71.38,33300.0,43.6593,43.7083,43.6226,43.696,33300.0
2006-03-09 12:25:00,71.4,71.5,71.39,71.49,17400.0,43.7083,43.7695,43.7022,43.7634,17400.0
2006-03-09 12:30:00,71.49,71.49,71.35,71.37,24600.0,43.7634,43.7634,43.6777,43.6899,24600.0
2006-03-09 12:35:00,71.38,71.46,71.37,71.42,33900.0,43.696,43.745,43.6899,43.7205,33900.0
2006-03-09 12:40:00,71.42,71.46,71.38,71.4,16700.0,43.7205,43.745,43.696,43.7083,16700.0
2006-03-09 12:45:00,71.41,71.42,71.37,71.38,33300.0,43.7144,43.7205,43.6899,43.696,33300.0
2006-03-09 12:50:00,71.39,71.4,71.39,71.4,73600.0,43.7022,43.7083,43.7022,43.7083,73600.0
2006-03-09 12:55:00,71.4,71.4,71.3,71.32,26900.0,43.7083,43.7083,43.6471,43.6593,26900.0
2006-03-09 13:00:00,71.31,71.33,71.26,71.26,43600.0,43.6532,43.6654,43.6226,43.6226,43600.0
2006-03-09 13:05:00,71.25,71.37,71.25,71.35,23800.0,43.6164,43.6899,43.6164,43.6777,23800.0
2006-03-09 13:10:00,71.37,71.37,71.26,71.28,38800.0,43.6899,43.6899,43.6226,43.6348,38800.0
2006-03-09 13:15:00,71.28,71.39,71.26,71.37,45200.0,43.6348,43.7022,43.6226,43.6899,45200.0
2006-03-09 13:20:00,71.38,71.38,71.27,71.28,17600.0,43.696,43.696,43.6287,43.6348,17600.0
2006-03-09 13:25:00,71.27,71.33,71.25,71.33,14200.0,43.6287,43.6654,43.6164,43.6654,14200.0
2006-03-09 13:30:00,71.34,71.36,71.3,71.3,17800.0,43.6715,43.6838,43.6471,43.6471,17800.0
2006-03-09 13:35:00,71.3,71.34,71.28,71.34,21400.0,43.6471,43.6715,43.6348,43.6715,21400.0
2006-03-09 13:40:00,71.31,71.44,71.31,71.44,20400.0,43.6532,43.7328,43.6532,43.7328,20400.0
2006-03-09 13:45:00,71.42,71.45,71.38,71.39,87000.0,43.7205,43.7389,43.696,43.7022,87000.0
2006-03-09 13:50:00,71.39,71.42,71.36,71.39,28100.0,43.7022,43.7205,43.6838,43.7022,28100.0
2006-03-09 13:55:00,71.38,71.42,71.35,71.38,28200.0,43.696,43.7205,43.6777,43.696,28200.0
2006-03-09 14:00:00,71.39,71.46,71.38,71.45,116900.0,43.7022,43.745,43.696,43.7389,116900.0
2006-03-09 14:05:00,71.45,71.69,71.45,71.68,93000.0,43.7389,43.8858,43.7389,43.8797,93000.0
2006-03-09 14:10:00,71.68,71.82,71.66,71.8,70600.0,43.8797,43.9654,43.8674,43.9531,70600.0
2006-03-09 14:15:00,71.78,71.81,71.55,71.55,56700.0,43.9409,43.9593,43.8001,43.8001,56700.0
2006-03-09 14:20:00,71.56,71.7,71.47,71.49,68400.0,43.8062,43.8919,43.7511,43.7634,68400.0
2006-03-09 14:25:00,71.49,71.55,71.41,71.42,260400.0,43.7634,43.8001,43.7144,43.7205,260400.0
2006-03-09 14:30:00,71.41,71.6,71.38,71.58,56500.0,43.7144,43.8307,43.696,43.8185,56500.0
2006-03-09 14:35:00,71.58,71.59,71.47,71.53,34200.0,43.8185,43.8246,43.7511,43.7879,34200.0
2006-03-09 14:40:00,71.5,71.56,71.37,71.38,33900.0,43.7695,43.8062,43.6899,43.696,33900.0
2006-03-09 14:45:00,71.38,71.42,71.32,71.42,26000.0,43.696,43.7205,43.6593,43.7205,26000.0
2006-03-09 14:50:00,71.41,71.5,71.41,71.5,25700.0,43.7144,43.7695,43.7144,43.7695,25700.0
2006-03-09 14:55:00,71.5,71.51,71.46,71.5,130800.0,43.7695,43.7756,43.745,43.7695,130800.0
2006-03-09 15:00:00,71.5,71.5,71.4,71.4,24800.0,43.7695,43.7695,43.7083,43.7083,24800.0
2006-03-09 15:05:00,71.4,71.44,71.4,71.41,33300.0,43.7083,43.7328,43.7083,43.7144,33300.0
2006-03-09 15:10:00,71.41,71.41,71.4,71.4,33500.0,43.7144,43.7144,43.7083,43.7083,33500.0
2006-03-09 15:15:00,71.41,71.44,71.39,71.39,50500.0,43.7144,43.7328,43.7022,43.7022,50500.0
2006-03-09 15:20:00,71.43,71.46,71.4,71.45,31400.0,43.7266,43.745,43.7083,43.7389,31400.0
2006-03-09 15:25:00,71.45,71.49,71.44,71.44,39700.0,43.7389,43.7634,43.7328,43.7328,39700.0
2006-03-09 15:30:00,71.44,71.5,71.44,71.47,121800.0,43.7328,43.7695,43.7328,43.7511,121800.0
2006-03-09 15:35:00,71.45,71.47,71.37,71.47,38400.0,43.7389,43.7511,43.6899,43.7511,38400.0
2006-03-09 15:40:00,71.47,71.47,71.35,71.37,40800.0,43.7511,43.7511,43.6777,43.6899,40800.0
2006-03-09 15:45:00,71.38,71.45,71.35,71.44,81000.0,43.696,43.7389,43.6777,43.7328,81000.0
2006-03-09 15:50:00,71.44,71.44,71.33,71.38,61300.0,43.7328,43.7328,43.6654,43.696,61300.0
2006-03-09 15:55:00,71.37,71.4,71.34,71.34,100500.0,43.6899,43.7083,43.6715,43.6715,100500.0
2006-03-10 09:30:00,71.35,71.35,71.13,71.25,202200.0,43.6777,43.6777,43.543,43.6164,202200.0
2006-03-10 09:35:00,71.25,71.3,71.05,71.07,72700.0,43.6164,43.6471,43.494,43.5063,72700.0
2006-03-10 09:40:00,71.05,71.08,70.9,71.04,89800.0,43.494,43.5124,43.4022,43.4879,89800.0
2006-03-10 09:45:00,71.03,71.37,70.97,71.22,262100.0,43.4818,43.6899,43.445,43.5981,262100.0
2006-03-10 09:50:00,71.15,71.36,71.15,71.2,94000.0,43.5552,43.6838,43.5552,43.5858,94000.0
2006-03-10 09:55:00,71.19,71.23,71.01,71.05,146700.0,43.5797,43.6042,43.4695,43.494,146700.0
2006-03-10 10:00:00,71.04,71.08,70.96,71.0,163800.0,43.4879,43.5124,43.4389,43.4634,163800.0
2006-03-10 10:05:00,71.0,71.08,70.9,71.08,57500.0,43.4634,43.5124,43.4022,43.5124,57500.0
2006-03-10 10:10:00,71.08,71.13,70.97,71.07,59000.0,43.5124,43.543,43.445,43.5063,59000.0
2006-03-10 10:15:00,71.05,71.15,70.99,71.14,48100.0,43.494,43.5552,43.4573,43.5491,48100.0
2006-03-10 10:20:00,71.13,71.4,71.13,71.37,117000.0,43.543,43.7083,43.543,43.6899,117000.0
2006-03-10 10:25:00,71.36,71.6,71.36,71.53,48700.0,43.6838,43.8307,43.6838,43.7879,48700.0
2006-03-10 10:30:00,71.53,71.55,71.46,71.5,58200.0,43.7879,43.8001,43.745,43.7695,58200.0
2006-03-10 10:35:00,71.5,71.54,71.45,71.5,113400.0,43.7695,43.794,43.7389,43.7695,113400.0
2006-03-10 10:40:00,71.5,71.51,71.48,71.49,75900.0,43.7695,43.7756,43.7572,43.7634,75900.0
2006-03-10 10:45:00,71.48,71.5,71.45,71.49,66600.0,43.7572,43.7695,43.7389,43.7634,66600.0
2006-03-10 10:50:00,71.5,71.5,71.47,71.48,44500.0,43.7695,43.7695,43.7511,43.7572,44500.0
2006-03-10 10:55:00,71.48,71.48,71.45,71.47,116300.0,43.7572,43.7572,43.7389,43.7511,116300.0
2006-03-10 11:00:00,71.5,71.54,71.48,71.52,59000.0,43.7695,43.794,43.7572,43.7817,59000.0
2006-03-10 11:05:00,71.52,71.53,71.47,71.47,24000.0,43.7817,43.7879,43.7511,43.7511,24000.0
2006-03-10 11:10:00,71.47,71.5,71.46,71.49,20300.0,43.7511,43.7695,43.745,43.7634,20300.0
2006-03-10 11:15:00,71.49,71.51,71.45,71.45,37700.0,43.7634,43.7756,43.7389,43.7389,37700.0
2006-03-10 11:20:00,71.45,71.55,71.42,71.54,127600.0,43.7389,43.8001,43.7205,43.794,127600.0
2006-03-10 11:25:00,71.55,71.8,71.55,71.8,38900.0,43.8001,43.9531,43.8001,43.9531,38900.0
2006-03-10 11:30:00,71.8,71.89,71.79,71.87,31600.0,43.9531,44.0082,43.947,43.996,31600.0
2006-03-10 11:35:00,71.87,71.91,71.85,71.9,73900.0,43.996,44.0205,43.9837,44.0144,73900.0
2006-03-10 11:40:00,71.89,71.99,71.89,71.96,48200.0,44.0082,44.0694,44.0082,44.0511,48200.0
2006-03-10 11:45:00,71.97,72.01,71.92,71.95,103900.0,44.0572,44.0817,44.0266,44.045,103900.0
2006-03-10 11:50:00,71.94,71.94,71.85,71.87,35700.0,44.0388,44.0388,43.9837,43.996,35700.0
2006-03-10 11:55:00,71.87,71.87,71.84,71.84,52000.0,43.996,43.996,43.9776,43.9776,52000.0
2006-03-10 12:00:00,71.84,71.86,71.77,71.78,78600.0,43.9776,43.9899,43.9348,43.9409,78600.0
2006-03-10 12:05:00,71.79,71.83,71.65,71.65,48200.0,43.947,43.9715,43.8613,43.8613,48200.0
2006-03-10 12:10:00,71.6,71.65,71.49,71.51,40300.0,43.8307,43.8613,43.7634,43.7756,40300.0
2006-03-10 12:15:00,71.52,71.53,71.47,71.53,16300.0,43.7817,43.7879,43.7511,43.7879,16300.0
2006-03-10 12:20:00,71.51,71.59,71.51,71.54,13500.0,43.7756,43.8246,43.7756,43.794,13500.0
2006-03-10 12:25:00,71.53,71.54,71.42,71.45,14400.0,43.7879,43.794,43.7205,43.7389,14400.0
2006-03-10 12:30:00,71.45,71.49,71.44,71.48,24700.0,43.7389,43.7634,43.7328,43.7572,24700.0
2006-03-10 12:35:00,71.49,71.5,71.48,71.5,55500.0,43.7634,43.7695,43.7572,43.7695,55500.0
2006-03-10 12:40:00,71.5,71.5,71.44,71.5,26700.0,43.7695,43.7695,43.7328,43.7695,26700.0
2006-03-10 12:45:00,71.5,71.5,71.29,71.31,28600.0,43.7695,43.7695,43.6409,43.6532,28600.0
2006-03-10 12:50:00,71.33,71.42,71.33,71.4,24800.0,43.6654,43.7205,43.6654,43.7083,24800.0
2006-03-10 12:55:00,71.4,71.42,71.35,71.38,22500.0,43.7083,43.7205,43.6777,43.696,22500.0
2006-03-10 13:00:00,71.4,71.42,71.36,71.38,29700.0,43.7083,43.7205,43.6838,43.696,29700.0
2006-03-10 13:05:00,71.38,71.48,71.38,71.47,22200.0,43.696,43.7572,43.696,43.7511,22200.0
2006-03-10 13:10:00,71.47,71.48,71.36,71.37,37400.0,43.7511,43.7572,43.6838,43.6899,37400.0
2006-03-10 13:15:00,71.36,71.39,71.35,71.37,30700.0,43.6838,43.7022,43.6777,43.6899,30700.0
2006-03-10 13:20:00,71.37,71.38,71.31,71.31,20800.0,43.6899,43.696,43.6532,43.6532,20800.0
2006-03-10 13:25:00,71.31,71.33,71.18,71.19,78800.0,43.6532,43.6654,43.5736,43.5797,78800.0
2006-03-10 13:30:00,71.19,71.19,70.9,70.94,48400.0,43.5797,43.5797,43.4022,43.4267,48400.0
2006-03-10 13:35:00,70.93,70.99,70.9,70.96,100600.0,43.4206,43.4573,43.4022,43.4389,100600.0
2006-03-10 13:40:00,70.97,70.97,70.81,70.81,125100.0,43.445,43.445,43.3471,43.3471,125100.0
2006-03-10 13:45:00,70.8,70.86,70.74,70.79,66800.0,43.341,43.3777,43.3042,43.3349,66800.0
2006-03-10 13:50:00,70.8,70.89,70.78,70.87,38700.0,43.341,43.3961,43.3287,43.3838,38700.0
2006-03-10 13:55:00,70.87,70.89,70.85,70.87,46100.0,43.3838,43.3961,43.3716,43.3838,46100.0
2006-03-10 14:00:00,70.86,70.99,70.85,70.99,55700.0,43.3777,43.4573,43.3716,43.4573,55700.0
2006-03-10 14:05:00,70.99,71.02,70.95,70.97,56200.0,43.4573,43.4757,43.4328,43.445,56200.0
2006-03-10 14:10:00,70.98,71.01,70.98,70.99,14800.0,43.4512,43.4695,43.4512,43.4573,14800.0
2006-03-10 14:15:00,70.99,71.0,70.97,71.0,44000.0,43.4573,43.4634,43.445,43.4634,44000.0
2006-03-10 14:20:00,71.0,71.0,70.97,71.0,24900.0,43.4634,43.4634,43.445,43.4634,24900.0
2006-03-10 14:25:00,71.0,71.0,70.9,70.9,34500.0,43.4634,43.4634,43.4022,43.4022,34500.0
2006-03-10 14:30:00,70.91,70.93,70.89,70.93,27900.0,43.4083,43.4206,43.3961,43.4206,27900.0
2006-03-10 14:35:00,70.94,71.0,70.92,70.99,239900.0,43.4267,43.4634,43.4144,43.4573,239900.0
2006-03-10 14:40:00,71.0,71.0,70.86,70.94,50000.0,43.4634,43.4634,43.3777,43.4267,50000.0
2006-03-10 14:45:00,70.94,71.0,70.85,70.85,51400.0,43.4267,43.4634,43.3716,43.3716,51400.0
2006-03-10 14:50:00,70.87,70.94,70.85,70.93,34700.0,43.3838,43.4267,43.3716,43.4206,34700.0
2006-03-10 14:55:00,70.94,70.97,70.85,70.88,43700.0,43.4267,43.445,43.3716,43.3899,43700.0
2006-03-10 15:00:00,70.87,70.95,70.85,70.89,31000.0,43.3838,43.4328,43.3716,43.3961,31000.0
2006-03-10 15:05:00,70.88,70.88,70.8,70.85,137700.0,43.3899,43.3899,43.341,43.3716,137700.0
2006-03-10 15:10:00,70.87,70.87,70.39,70.5,57100.0,43.3838,43.3838,43.09,43.1573,57100.0
2006-03-10 15:15:00,70.5,70.68,70.38,70.5,211200.0,43.1573,43.2675,43.0839,43.1573,211200.0
2006-03-10 15:20:00,70.49,70.62,70.48,70.62,154400.0,43.1512,43.2308,43.1451,43.2308,154400.0
2006-03-10 15:25:00,70.62,70.75,70.6,70.73,181400.0,43.2308,43.3104,43.2185,43.2981,181400.0
2006-03-10 15:30:00,70.74,70.85,70.74,70.76,101800.0,43.3042,43.3716,43.3042,43.3165,101800.0
2006-03-10 15:35:00,70.77,70.97,70.75,70.85,87600.0,43.3226,43.445,43.3104,43.3716,87600.0
2006-03-10 15:40:00,70.85,70.85,70.74,70.74,81800.0,43.3716,43.3716,43.3042,43.3042,81800.0
2006-03-10 15:45:00,70.74,70.84,70.7,70.7,138600.0,43.3042,43.3655,43.2798,43.2798,138600.0
2006-03-10 15:50:00,70.7,70.85,70.53,70.85,116800.0,43.2798,43.3716,43.1757,43.3716,116800.0
2006-03-10 15:55:00,70.85,70.94,70.83,70.93,173000.0,43.3716,43.4267,43.3593,43.4206,173000.0
2006-03-13 09:30:00,71.45,71.64,71.41,71.61,74700.0,43.7389,43.8552,43.7144,43.8368,74700.0
2006-03-13 09:35:00,71.45,71.75,71.45,71.7,84400.0,43.7389,43.9225,43.7389,43.8919,84400.0
2006-03-13 09:40:00,71.69,71.72,71.44,71.45,87300.0,43.8858,43.9042,43.7328,43.7389,87300.0
2006-03-13 09:45:00,71.44,71.51,71.4,71.4,50800.0,43.7328,43.7756,43.7083,43.7083,50800.0
2006-03-13 09:50:00,71.4,71.4,71.05,71.07,31300.0,43.7083,43.7083,43.494,43.5063,31300.0
2006-03-13 09:55:00,71.08,71.09,71.03,71.04,143900.0,43.5124,43.5185,43.4818,43.4879,143900.0
2006-03-13 10:00:00,71.05,71.2,71.0,71.2,73400.0,43.494,43.5858,43.4634,43.5858,73400.0
2006-03-13 10:05:00,71.18,71.25,71.16,71.22,31200.0,43.5736,43.6164,43.5614,43.5981,31200.0
2006-03-13 10:10:00,71.23,71.31,71.14,71.19,46200.0,43.6042,43.6532,43.5491,43.5797,46200.0
2006-03-13 10:15:00,71.18,71.28,71.17,71.26,145900.0,43.5736,43.6348,43.5675,43.6226,145900.0
2006-03-13 10:20:00,71.27,71.33,71.2,71.21,43200.0,43.6287,43.6654,43.5858,43.592,43200.0
2006-03-13 10:25:00,71.23,71.29,71.07,71.12,39200.0,43.6042,43.6409,43.5063,43.5369,39200.0
2006-03-13 10:30:00,71.1,71.38,71.1,71.23,33100.0,43.5246,43.696,43.5246,43.6042,33100.0
2006-03-13 10:35:00,71.24,71.33,71.1,71.16,60600.0,43.6103,43.6654,43.5246,43.5614,60600.0
2006-03-13 10:40:00,71.15,71.15,71.04,71.06,38000.0,43.5552,43.5552,43.4879,43.5001,38000.0
2006-03-13 10:45:00,71.06,71.12,71.04,71.09,71100.0,43.5001,43.5369,43.4879,43.5185,71100.0
2006-03-13 10:50:00,71.1,71.19,71.1,71.14,45500.0,43.5246,43.5797,43.5246,43.5491,45500.0
2006-03-13 10:55:00,71.14,71.16,71.12,71.12,21900.0,43.5491,43.5614,43.5369,43.5369,21900.0
2006-03-13 11:00:00,71.12,71.19,71.1,71.18,103800.0,43.5369,43.5797,43.5246,43.5736,103800.0
2006-03-13 11:05:00,71.19,71.21,71.08,71.21,40600.0,43.5797,43.592,43.5124,43.592,40600.0
2006-03-13 11:10:00,71.24,71.28,71.23,71.24,43200.0,43.6103,43.6348,43.6042,43.6103,43200.0
2006-03-13 11:15:00,71.25,71.28,71.23,71.28,39000.0,43.6164,43.6348,43.6042,43.6348,39000.0
2006-03-13 11:20:00,71.27,71.32,71.24,71.3,45600.0,43.6287,43.6593,43.6103,43.6471,45600.0
2006-03-13 11:25:00,71.3,71.36,71.18,71.36,30300.0,43.6471,43.6838,43.5736,43.6838,30300.0
2006-03-13 11:30:00,71.37,71.5,71.21,71.45,21700.0,43.6899,43.7695,43.592,43.7389,21700.0
2006-03-13 11:35:00,71.46,71.47,71.39,71.4,29900.0,43.745,43.7511,43.7022,43.7083,29900.0
2006-03-13 11:40:00,71.39,71.43,71.38,71.43,18600.0,43.7022,43.7266,43.696,43.7266,18600.0
2006-03-13 11:45:00,71.42,71.51,71.26,71.51,19000.0,43.7205,43.7756,43.6226,43.7756,19000.0
2006-03-13 11:50:00,71.54,71.54,71.38,71.4,21800.0,43.794,43.794,43.696,43.7083,21800.0
2006-03-13 11:55:00,71.38,71.38,71.15,71.19,79300.0,43.696,43.696,43.5552,43.5797,79300.0
2006-03-13 12:00:00,71.17,71.2,71.12,71.14,13400.0,43.5675,43.5858,43.5369,43.5491,13400.0
2006-03-13 12:05:00,71.13,71.14,71.09,71.13,20000.0,43.543,43.5491,43.5185,43.543,20000.0
2006-03-13 12:10:00,71.14,71.14,71.08,71.14,37700.0,43.5491,43.5491,43.5124,43.5491,37700.0
2006-03-13 12:15:00,71.12,71.23,71.12,71.2,11200.0,43.5369,43.6042,43.5369,43.5858,11200.0
2006-03-13 12:20:00,71.21,71.21,71.13,71.14,12200.0,43.592,43.592,43.543,43.5491,12200.0
2006-03-13 12:25:00,71.13,71.24,71.13,71.21,9000.0,43.543,43.6103,43.543,43.592,9000.0
2006-03-13 12:30:00,71.21,71.21,71.12,71.17,18300.0,43.592,43.592,43.5369,43.5675,18300.0
2006-03-13 12:35:00,71.18,71.25,71.18,71.24,14500.0,43.5736,43.6164,43.5736,43.6103,14500.0
2006-03-13 12:40:00,71.24,71.24,71.16,71.17,10400.0,43.6103,43.6103,43.5614,43.5675,10400.0
2006-03-13 12:45:00,71.17,71.22,71.17,71.17,11500.0,43.5675,43.5981,43.5675,43.5675,11500.0
2006-03-13 12:50:00,71.17,71.17,71.09,71.17,12800.0,43.5675,43.5675,43.5185,43.5675,12800.0
2006-03-13 12:55:00,71.17,71.22,71.14,71.18,14000.0,43.5675,43.5981,43.5491,43.5736,14000.0
2006-03-13 13:00:00,71.17,71.19,71.11,71.16,20500.0,43.5675,43.5797,43.5307,43.5614,20500.0
2006-03-13 13:05:00,71.16,71.16,71.06,71.07,70500.0,43.5614,43.5614,43.5001,43.5063,70500.0
2006-03-13 13:10:00,71.07,71.08,70.88,70.89,29200.0,43.5063,43.5124,43.3899,43.3961,29200.0
2006-03-13 13:15:00,70.89,70.96,70.79,70.96,26200.0,43.3961,43.4389,43.3349,43.4389,26200.0
2006-03-13 13:20:00,70.93,71.0,70.9,71.0,24500.0,43.4206,43.4634,43.4022,43.4634,24500.0
2006-03-13 13:25:00,71.0,71.08,70.98,71.01,75400.0,43.4634,43.5124,43.4512,43.4695,75400.0
2006-03-13 13:30:00,70.99,71.09,70.98,70.98,31500.0,43.4573,43.5185,43.4512,43.4512,31500.0
2006-03-13 13:35:00,70.99,71.02,70.97,70.99,24200.0,43.4573,43.4757,43.445,43.4573,24200.0
2006-03-13 13:40:00,71.0,71.03,70.96,71.02,16700.0,43.4634,43.4818,43.4389,43.4757,16700.0
2006-03-13 13:45:00,71.0,71.02,70.94,71.02,18400.0,43.4634,43.4757,43.4267,43.4757,18400.0
2006-03-13 13:50:00,71.04,71.15,71.02,71.12,14200.0,43.4879,43.5552,43.4757,43.5369,14200.0
2006-03-13 13:55:00,71.11,71.14,71.05,71.12,28200.0,43.5307,43.5491,43.494,43.5369,28200.0
2006-03-13 14:00:00,71.13,71.24,71.12,71.23,31900.0,43.543,43.6103,43.5369,43.6042,31900.0
2006-03-13 14:05:00,71.22,71.28,71.21,71.26,48600.0,43.5981,43.6348,43.592,43.6226,48600.0
2006-03-13 14:10:00,71.25,71.29,71.22,71.22,20500.0,43.6164,43.6409,43.5981,43.5981,20500.0
2006-03-13 14:15:00,71.22,71.22,71.1,71.1,20300.0,43.5981,43.5981,43.5246,43.5246,20300.0
2006-03-13 14:20:00,71.1,71.17,71.09,71.16,27000.0,43.5246,43.5675,43.5185,43.5614,27000.0
2006-03-13 14:25:00,71.16,71.17,71.1,71.1,28400.0,43.5614,43.5675,43.5246,43.5246,28400.0
2006-03-13 14:30:00,71.1,71.11,70.99,71.0,113100.0,43.5246,43.5307,43.4573,43.4634,113100.0
2006-03-13 14:35:00,71.0,71.02,70.93,70.94,48300.0,43.4634,43.4757,43.4206,43.4267,48300.0
2006-03-13 14:40:00,70.95,70.98,70.91,70.91,34700.0,43.4328,43.4512,43.4083,43.4083,34700.0
2006-03-13 14:45:00,70.9,70.92,70.83,70.85,16800.0,43.4022,43.4144,43.3593,43.3716,16800.0
2006-03-13 14:50:00,70.84,70.9,70.8,70.87,22100.0,43.3655,43.4022,43.341,43.3838,22100.0
2006-03-13 14:55:00,70.87,70.91,70.83,70.85,50800.0,43.3838,43.4083,43.3593,43.3716,50800.0
2006-03-13 15:00:00,70.85,70.97,70.85,70.95,30500.0,43.3716,43.445,43.3716,43.4328,30500.0
2006-03-13 15:05:00,70.94,70.98,70.91,70.91,46000.0,43.4267,43.4512,43.4083,43.4083,46000.0
2006-03-13 15:10:00,70.89,71.0,70.88,70.94,74900.0,43.3961,43.4634,43.3899,43.4267,74900.0
2006-03-13 15:15:00,70.94,70.97,70.9,70.95,28200.0,43.4267,43.445,43.4022,43.4328,28200.0
2006-03-13 15:20:00,70.96,70.97,70.84,70.87,34000.0,43.4389,43.445,43.3655,43.3838,34000.0
2006-03-13 15:25:00,70.87,70.88,70.79,70.87,34100.0,43.3838,43.3899,43.3349,43.3838,34100.0
2006-03-13 15:30:00,70.86,70.88,70.8,70.82,31300.0,43.3777,43.3899,43.341,43.3532,31300.0
2006-03-13 15:35:00,70.82,71.0,70.81,70.99,100300.0,43.3532,43.4634,43.3471,43.4573,100300.0
2006-03-13 15:40:00,70.99,71.0,70.95,71.0,55200.0,43.4573,43.4634,43.4328,43.4634,55200.0
2006-03-13 15:45:00,71.0,71.01,70.98,70.99,102100.0,43.4634,43.4695,43.4512,43.4573,102100.0
2006-03-13 15:50:00,71.0,71.0,70.97,71.0,60500.0,43.4634,43.4634,43.445,43.4634,60500.0
2006-03-13 15:55:00,70.99,71.0,70.97,71.0,98000.0,43.4573,43.4634,43.445,43.4634,98000.0
2006-03-14 09:30:00,71.0,71.25,71.0,71.22,81000.0,43.4634,43.6164,43.4634,43.5981,81000.0
2006-03-14 09:35:00,71.22,71.41,71.15,71.24,59900.0,43.5981,43.7144,43.5552,43.6103,59900.0
2006-03-14 09:40:00,71.31,71.32,71.07,71.24,51000.0,43.6532,43.6593,43.5063,43.6103,51000.0
2006-03-14 09:45:00,71.27,71.38,71.21,71.26,62800.0,43.6287,43.696,43.592,43.6226,62800.0
2006-03-14 09:50:00,71.26,71.56,71.26,71.54,80700.0,43.6226,43.8062,43.6226,43.794,80700.0
2006-03-14 09:55:00,71.56,71.58,71.45,71.52,139400.0,43.8062,43.8185,43.7389,43.7817,139400.0
2006-03-14 10:00:00,71.53,71.54,71.3,71.3,74100.0,43.7879,43.794,43.6471,43.6471,74100.0
2006-03-14 10:05:00,71.35,71.35,71.27,71.33,101500.0,43.6777,43.6777,43.6287,43.6654,101500.0
2006-03-14 10:10:00,71.33,71.34,71.3,71.32,17400.0,43.6654,43.6715,43.6471,43.6593,17400.0
2006-03-14 10:15:00,71.32,71.34,71.3,71.32,51700.0,43.6593,43.6715,43.6471,43.6593,51700.0
2006-03-14 10:20:00,71.32,71.36,71.24,71.27,62500.0,43.6593,43.6838,43.6103,43.6287,62500.0
2006-03-14 10:25:00,71.25,71.31,71.25,71.29,40700.0,43.6164,43.6532,43.6164,43.6409,40700.0
2006-03-14 10:30:00,71.29,71.3,71.27,71.3,45600.0,43.6409,43.6471,43.6287,43.6471,45600.0
2006-03-14 10:35:00,71.3,71.34,71.29,71.3,53100.0,43.6471,43.6715,43.6409,43.6471,53100.0
2006-03-14 10:40:00,71.3,71.34,71.27,71.3,56900.0,43.6471,43.6715,43.6287,43.6471,56900.0
2006-03-14 10:45:00,71.29,71.38,71.29,71.3,43900.0,43.6409,43.696,43.6409,43.6471,43900.0
2006-03-14 10:50:00,71.3,71.35,71.29,71.33,13400.0,43.6471,43.6777,43.6409,43.6654,13400.0
2006-03-14 10:55:00,71.34,71.39,71.33,71.37,24300.0,43.6715,43.7022,43.6654,43.6899,24300.0
2006-03-14 11:00:00,71.37,71.37,71.31,71.33,18100.0,43.6899,43.6899,43.6532,43.6654,18100.0
2006-03-14 11:05:00,71.31,71.37,71.31,71.35,27300.0,43.6532,43.6899,43.6532,43.6777,27300.0
2006-03-14 11:10:00,71.36,71.36,71.27,71.29,16600.0,43.6838,43.6838,43.6287,43.6409,16600.0
2006-03-14 11:15:00,71.3,71.32,71.26,71.28,24300.0,43.6471,43.6593,43.6226,43.6348,24300.0
2006-03-14 11:20:00,71.28,71.31,71.27,71.3,32500.0,43.6348,43.6532,43.6287,43.6471,32500.0
2006-03-14 11:25:00,71.3,71.31,71.17,71.24,41600.0,43.6471,43.6532,43.5675,43.6103,41600.0
2006-03-14 11:30:00,71.24,71.32,71.23,71.32,42400.0,43.6103,43.6593,43.6042,43.6593,42400.0
2006-03-14 11:35:00,71.33,71.39,71.27,71.36,38500.0,43.6654,43.7022,43.6287,43.6838,38500.0
2006-03-14 11:40:00,71.38,71.39,71.33,71.35,45300.0,43.696,43.7022,43.6654,43.6777,45300.0
2006-03-14 11:45:00,71.35,71.36,71.31,71.32,17700.0,43.6777,43.6838,43.6532,43.6593,17700.0
2006-03-14 11:50:00,71.31,71.38,71.31,71.35,18600.0,43.6532,43.696,43.6532,43.6777,18600.0
2006-03-14 11:55:00,71.35,71.42,71.32,71.4,47900.0,43.6777,43.7205,43.6593,43.7083,47900.0
2006-03-14 12:00:00,71.4,71.52,71.39,71.49,97700.0,43.7083,43.7817,43.7022,43.7634,97700.0
2006-03-14 12:05:00,71.49,71.52,71.42,71.48,19500.0,43.7634,43.7817,43.7205,43.7572,19500.0
2006-03-14 12:10:00,71.49,71.57,71.47,71.57,19800.0,43.7634,43.8123,43.7511,43.8123,19800.0
2006-03-14 12:15:00,71.58,71.61,71.57,71.61,19400.0,43.8185,43.8368,43.8123,43.8368,19400.0
2006-03-14 12:20:00,71.62,71.75,71.62,71.75,50900.0,43.8429,43.9225,43.8429,43.9225,50900.0
2006-03-14 12:25:00,71.74,71.82,71.74,71.78,41900.0,43.9164,43.9654,43.9164,43.9409,41900.0
2006-03-14 12:30:00,71.79,71.79,71.66,71.69,28500.0,43.947,43.947,43.8674,43.8858,28500.0
2006-03-14 12:35:00,71.69,71.7,71.65,71.68,14400.0,43.8858,43.8919,43.8613,43.8797,14400.0
2006-03-14 12:40:00,71.68,71.7,71.61,71.61,15000.0,43.8797,43.8919,43.8368,43.8368,15000.0
2006-03-14 12:45:00,71.64,71.64,71.53,71.6,20000.0,43.8552,43.8552,43.7879,43.8307,20000.0
2006-03-14 12:50:00,71.6,71.64,71.57,71.62,36200.0,43.8307,43.8552,43.8123,43.8429,36200.0
2006-03-14 12:55:00,71.62,71.63,71.56,71.6,57900.0,43.8429,43.8491,43.8062,43.8307,57900.0
2006-03-14 13:00:00,71.6,71.63,71.6,71.63,8800.0,43.8307,43.8491,43.8307,43.8491,8800.0
2006-03-14 13:05:00,71.63,71.78,71.63,71.76,51500.0,43.8491,43.9409,43.8491,43.9287,51500.0
2006-03-14 13:10:00,71.76,71.96,71.75,71.94,108300.0,43.9287,44.0511,43.9225,44.0388,108300.0
2006-03-14 13:15:00,71.93,72.19,71.91,72.19,79800.0,44.0327,44.1919,44.0205,44.1919,79800.0
2006-03-14 13:20:00,72.19,72.28,72.14,72.18,55300.0,44.1919,44.247,44.1613,44.1858,55300.0
2006-03-14 13:25:00,72.18,72.22,72.16,72.17,35600.0,44.1858,44.2102,44.1735,44.1796,35600.0
2006-03-14 13:30:00,72.18,72.24,72.16,72.22,31100.0,44.1858,44.2225,44.1735,44.2102,31100.0
2006-03-14 13:35:00,72.19,72.25,72.11,72.13,43400.0,44.1919,44.2286,44.1429,44.1552,43400.0
2006-03-14 13:40:00,72.12,72.12,72.05,72.08,30100.0,44.149,44.149,44.1062,44.1245,30100.0
2006-03-14 13:45:00,72.08,72.12,72.04,72.09,32200.0,44.1245,44.149,44.1001,44.1307,32200.0
2006-03-14 13:50:00,72.1,72.15,72.08,72.12,109800.0,44.1368,44.1674,44.1245,44.149,109800.0
2006-03-14 13:55:00,72.12,72.12,72.0,72.04,33100.0,44.149,44.149,44.0756,44.1001,33100.0
2006-03-14 14:00:00,72.04,72.1,72.04,72.08,26200.0,44.1001,44.1368,44.1001,44.1245,26200.0
2006-03-14 14:05:00,72.08,72.15,72.0,72.03,17300.0,44.1245,44.1674,44.0756,44.0939,17300.0
2006-03-14 14:10:00,72.03,72.15,71.99,72.0,36900.0,44.0939,44.1674,44.0694,44.0756,36900.0
2006-03-14 14:15:00,72.0,72.15,71.99,72.02,32000.0,44.0756,44.1674,44.0694,44.0878,32000.0
2006-03-14 14:20:00,72.02,72.06,72.0,72.04,69900.0,44.0878,44.1123,44.0756,44.1001,69900.0
2006-03-14 14:25:00,72.04,72.07,72.02,72.05,101400.0,44.1001,44.1184,44.0878,44.1062,101400.0
2006-03-14 14:30:00,72.07,72.1,72.02,72.09,38000.0,44.1184,44.1368,44.0878,44.1307,38000.0
2006-03-14 14:35:00,72.1,72.11,72.08,72.11,42800.0,44.1368,44.1429,44.1245,44.1429,42800.0
2006-03-14 14:40:00,72.11,72.14,72.05,72.05,50700.0,44.1429,44.1613,44.1062,44.1062,50700.0
2006-03-14 14:45:00,72.06,72.12,72.06,72.12,23900.0,44.1123,44.149,44.1123,44.149,23900.0
2006-03-14 14:50:00,72.12,72.12,72.1,72.11,28700.0,44.149,44.149,44.1368,44.1429,28700.0
2006-03-14 14:55:00,72.11,72.14,72.1,72.13,62300.0,44.1429,44.1613,44.1368,44.1552,62300.0
2006-03-14 15:00:00,72.11,72.15,72.1,72.14,71200.0,44.1429,44.1674,44.1368,44.1613,71200.0
2006-03-14 15:05:00,72.15,72.15,72.07,72.13,57700.0,44.1674,44.1674,44.1184,44.1552,57700.0
2006-03-14 15:10:00,72.12,72.13,72.11,72.12,19200.0,44.149,44.1552,44.1429,44.149,19200.0
2006-03-14 15:15:00,72.11,72.13,72.04,72.04,31300.0,44.1429,44.1552,44.1001,44.1001,31300.0
2006-03-14 15:20:00,72.05,72.08,71.98,71.99,42900.0,44.1062,44.1245,44.0633,44.0694,42900.0
2006-03-14 15:25:00,71.98,72.0,71.96,71.98,72700.0,44.0633,44.0756,44.0511,44.0633,72700.0
2006-03-14 15:30:00,71.98,72.04,71.97,71.98,70400.0,44.0633,44.1001,44.0572,44.0633,70400.0
2006-03-14 15:35:00,71.98,71.98,71.89,71.89,68600.0,44.0633,44.0633,44.0082,44.0082,68600.0
2006-03-14 15:40:00,71.89,71.98,71.84,71.92,87000.0,44.0082,44.0633,43.9776,44.0266,87000.0
2006-03-14 15:45:00,71.9,71.94,71.9,71.92,96200.0,44.0144,44.0388,44.0144,44.0266,96200.0
2006-03-14 15:50:00,71.92,72.0,71.92,72.0,68500.0,44.0266,44.0756,44.0266,44.0756,68500.0
2006-03-14 15:55:00,71.99,72.0,71.95,71.97,101500.0,44.0694,44.0756,44.045,44.0572,101500.0
2006-03-15 09:30:00,72.11,72.12,72.0,72.01,102000.0,44.1429,44.149,44.0756,44.0817,102000.0
2006-03-15 09:35:00,72.0,72.15,71.94,72.12,85700.0,44.0756,44.1674,44.0388,44.149,85700.0
2006-03-15 09:40:00,72.15,72.43,72.11,72.39,71000.0,44.1674,44.3388,44.1429,44.3143,71000.0
2006-03-15 09:45:00,72.41,72.41,72.2,72.28,76400.0,44.3266,44.3266,44.198,44.247,76400.0
2006-03-15 09:50:00,72.28,72.31,72.25,72.29,130100.0,44.247,44.2653,44.2286,44.2531,130100.0
2006-03-15 09:55:00,72.28,72.4,72.28,72.4,88800.0,44.247,44.3204,44.247,44.3204,88800.0
2006-03-15 10:00:00,72.4,72.68,72.39,72.65,116100.0,44.3204,44.4918,44.3143,44.4735,116100.0
2006-03-15 10:05:00,72.66,72.66,72.44,72.63,37400.0,44.4796,44.4796,44.3449,44.4612,37400.0
2006-03-15 10:10:00,72.61,72.88,72.6,72.88,56100.0,44.449,44.6143,44.4429,44.6143,56100.0
2006-03-15 10:15:00,72.85,72.88,72.7,72.79,59300.0,44.5959,44.6143,44.5041,44.5592,59300.0
2006-03-15 10:20:00,72.78,72.78,72.51,72.51,67700.0,44.5531,44.5531,44.3878,44.3878,67700.0
2006-03-15 10:25:00,72.52,72.68,72.52,72.66,47600.0,44.3939,44.4918,44.3939,44.4796,47600.0
2006-03-15 10:30:00,72.66,72.76,72.64,72.73,103200.0,44.4796,44.5408,44.4674,44.5224,103200.0
2006-03-15 10:35:00,72.72,72.95,72.69,72.93,88300.0,44.5163,44.6571,44.498,44.6449,88300.0
2006-03-15 10:40:00,72.94,73.24,72.94,73.16,152100.0,44.651,44.8346,44.651,44.7857,152100.0
2006-03-15 10:45:00,73.17,73.18,72.92,72.93,53100.0,44.7918,44.7979,44.6388,44.6449,53100.0
2006-03-15 10:50:00,72.9,72.91,72.66,72.67,41900.0,44.6265,44.6326,44.4796,44.4857,41900.0
2006-03-15 10:55:00,72.67,72.77,72.66,72.67,32500.0,44.4857,44.5469,44.4796,44.4857,32500.0
2006-03-15 11:00:00,72.67,72.72,72.57,72.72,47500.0,44.4857,44.5163,44.4245,44.5163,47500.0
2006-03-15 11:05:00,72.72,72.76,72.65,72.71,28400.0,44.5163,44.5408,44.4735,44.5102,28400.0
2006-03-15 11:10:00,72.7,72.71,72.59,72.7,49400.0,44.5041,44.5102,44.4367,44.5041,49400.0
2006-03-15 11:15:00,72.7,72.9,72.7,72.85,43100.0,44.5041,44.6265,44.5041,44.5959,43100.0
2006-03-15 11:20:00,72.85,72.91,72.84,72.86,26300.0,44.5959,44.6326,44.5898,44.602,26300.0
2006-03-15 11:25:00,72.86,73.09,72.86,73.08,46700.0,44.602,44.7428,44.602,44.7367,46700.0
2006-03-15 11:30:00,73.07,73.12,73.0,73.12,71300.0,44.7306,44.7612,44.6877,44.7612,71300.0
2006-03-15 11:35:00,73.13,73.17,73.1,73.13,35100.0,44.7673,44.7918,44.7489,44.7673,35100.0
2006-03-15 11:40:00,73.15,73.15,72.97,72.98,49200.0,44.7796,44.7796,44.6694,44.6755,49200.0
2006-03-15 11:45:00,72.98,73.0,72.82,72.88,31300.0,44.6755,44.6877,44.5775,44.6143,31300.0
2006-03-15 11:50:00,72.88,73.04,72.88,72.98,22000.0,44.6143,44.7122,44.6143,44.6755,22000.0
2006-03-15 11:55:00,72.95,73.1,72.95,73.07,44300.0,44.6571,44.7489,44.6571,44.7306,44300.0
2006-03-15 12:00:00,73.07,73.07,73.03,73.05,18300.0,44.7306,44.7306,44.7061,44.7183,18300.0
2006-03-15 12:05:00,73.05,73.13,73.03,73.13,23100.0,44.7183,44.7673,44.7061,44.7673,23100.0
2006-03-15 12:10:00,73.14,73.18,73.13,73.17,18000.0,44.7734,44.7979,44.7673,44.7918,18000.0
2006-03-15 12:15:00,73.15,73.21,73.15,73.18,15200.0,44.7796,44.8163,44.7796,44.7979,15200.0
2006-03-15 12:20:00,73.16,73.2,73.13,73.14,34100.0,44.7857,44.8102,44.7673,44.7734,34100.0
2006-03-15 12:25:00,73.14,73.15,73.08,73.1,34600.0,44.7734,44.7796,44.7367,44.7489,34600.0
2006-03-15 12:30:00,73.1,73.18,73.05,73.15,24600.0,44.7489,44.7979,44.7183,44.7796,24600.0
2006-03-15 12:35:00,73.15,73.16,73.09,73.14,19600.0,44.7796,44.7857,44.7428,44.7734,19600.0
2006-03-15 12:40:00,73.14,73.15,73.05,73.13,68900.0,44.7734,44.7796,44.7183,44.7673,68900.0
2006-03-15 12:45:00,73.13,73.17,73.1,73.12,23300.0,44.7673,44.7918,44.7489,44.7612,23300.0
2006-03-15 12:50:00,73.12,73.13,73.06,73.07,27800.0,44.7612,44.7673,44.7245,44.7306,27800.0
2006-03-15 12:55:00,73.06,73.06,72.9,72.91,23200.0,44.7245,44.7245,44.6265,44.6326,23200.0
2006-03-15 13:00:00,72.88,72.91,72.83,72.84,26300.0,44.6143,44.6326,44.5837,44.5898,26300.0
2006-03-15 13:05:00,72.84,72.95,72.81,72.83,32500.0,44.5898,44.6571,44.5714,44.5837,32500.0
2006-03-15 13:10:00,72.82,72.84,72.81,72.83,11300.0,44.5775,44.5898,44.5714,44.5837,11300.0
2006-03-15 13:15:00,72.82,72.94,72.81,72.89,32400.0,44.5775,44.651,44.5714,44.6204,32400.0
2006-03-15 13:20:00,72.88,72.91,72.82,72.82,47700.0,44.6143,44.6326,44.5775,44.5775,47700.0
2006-03-15 13:25:00,72.81,72.86,72.78,72.78,16900.0,44.5714,44.602,44.5531,44.5531,16900.0
2006-03-15 13:30:00,72.77,72.82,72.67,72.75,36300.0,44.5469,44.5775,44.4857,44.5347,36300.0
2006-03-15 13:35:00,72.73,72.74,72.7,72.71,38000.0,44.5224,44.5286,44.5041,44.5102,38000.0
2006-03-15 13:40:00,72.74,72.82,72.7,72.77,23500.0,44.5286,44.5775,44.5041,44.5469,23500.0
2006-03-15 13:45:00,72.77,72.81,72.74,72.81,26600.0,44.5469,44.5714,44.5286,44.5714,26600.0
2006-03-15 13:50:00,72.84,72.96,72.79,72.93,31600.0,44.5898,44.6632,44.5592,44.6449,31600.0
2006-03-15 13:55:00,72.93,73.07,72.93,72.97,28200.0,44.6449,44.7306,44.6449,44.6694,28200.0
2006-03-15 14:00:00,72.97,73.01,72.87,72.99,30500.0,44.6694,44.6939,44.6081,44.6816,30500.0
2006-03-15 14:05:00,72.98,73.2,72.96,73.2,39300.0,44.6755,44.8102,44.6632,44.8102,39300.0
2006-03-15 14:10:00,73.18,73.55,73.18,73.5,89900.0,44.7979,45.0244,44.7979,44.9938,89900.0
2006-03-15 14:15:00,73.5,73.84,73.46,73.82,103600.0,44.9938,45.2019,44.9693,45.1897,103600.0
2006-03-15 14:20:00,73.79,73.81,73.68,73.76,70400.0,45.1713,45.1836,45.104,45.153,70400.0
2006-03-15 14:25:00,73.76,73.78,73.7,73.75,72600.0,45.153,45.1652,45.1162,45.1469,72600.0
2006-03-15 14:30:00,73.75,73.89,73.72,73.85,114500.0,45.1469,45.2326,45.1285,45.2081,114500.0
2006-03-15 14:35:00,73.85,74.14,73.82,74.04,132500.0,45.2081,45.3856,45.1897,45.3244,132500.0
2006-03-15 14:40:00,74.04,74.21,73.93,74.2,144600.0,45.3244,45.4284,45.257,45.4223,144600.0
2006-03-15 14:45:00,74.19,74.32,74.13,74.19,114200.0,45.4162,45.4958,45.3795,45.4162,114200.0
2006-03-15 14:50:00,74.18,74.22,74.13,74.2,81800.0,45.4101,45.4346,45.3795,45.4223,81800.0
2006-03-15 14:55:00,74.2,74.26,74.16,74.21,76700.0,45.4223,45.4591,45.3978,45.4284,76700.0
2006-03-15 15:00:00,74.21,74.5,74.2,74.41,123900.0,45.4284,45.606,45.4223,45.5509,123900.0
2006-03-15 15:05:00,74.39,74.41,74.28,74.29,101200.0,45.5386,45.5509,45.4713,45.4774,101200.0
2006-03-15 15:10:00,74.29,74.5,74.28,74.43,90600.0,45.4774,45.606,45.4713,45.5631,90600.0
2006-03-15 15:15:00,74.44,74.56,74.4,74.56,79400.0,45.5692,45.6427,45.5448,45.6427,79400.0
2006-03-15 15:20:00,74.56,74.63,74.5,74.55,136200.0,45.6427,45.6856,45.606,45.6366,136200.0
2006-03-15 15:25:00,74.55,74.7,74.53,74.54,76600.0,45.6366,45.7284,45.6243,45.6305,76600.0
2006-03-15 15:30:00,74.51,74.55,74.47,74.5,71900.0,45.6121,45.6366,45.5876,45.606,71900.0
2006-03-15 15:35:00,74.5,74.59,74.49,74.51,94800.0,45.606,45.6611,45.5998,45.6121,94800.0
2006-03-15 15:40:00,74.5,74.51,74.3,74.36,113200.0,45.606,45.6121,45.4835,45.5203,113200.0
2006-03-15 15:45:00,74.35,74.37,74.14,74.18,128100.0,45.5141,45.5264,45.3856,45.4101,128100.0
2006-03-15 15:50:00,74.18,74.3,74.05,74.3,192400.0,45.4101,45.4835,45.3305,45.4835,192400.0
2006-03-15 15:55:00,74.31,74.41,74.3,74.33,143300.0,45.4897,45.5509,45.4835,45.5019,143300.0
2006-03-16 09:30:00,74.93,74.95,74.63,74.78,221700.0,45.8692,45.8814,45.6856,45.7774,221700.0
2006-03-16 09:35:00,74.76,74.89,74.58,74.58,103700.0,45.7651,45.8447,45.6549,45.6549,103700.0
2006-03-16 09:40:00,74.6,74.64,74.38,74.41,147700.0,45.6672,45.6917,45.5325,45.5509,147700.0
2006-03-16 09:45:00,74.41,74.63,74.41,74.5,294400.0,45.5509,45.6856,45.5509,45.606,294400.0
2006-03-16 09:50:00,74.51,74.57,74.45,74.52,68100.0,45.6121,45.6488,45.5754,45.6182,68100.0
2006-03-16 09:55:00,74.5,74.63,74.5,74.62,49800.0,45.606,45.6856,45.606,45.6794,49800.0
2006-03-16 10:00:00,74.62,74.87,74.59,74.82,170500.0,45.6794,45.8325,45.6611,45.8019,170500.0
2006-03-16 10:05:00,74.85,74.88,74.74,74.85,75100.0,45.8202,45.8386,45.7529,45.8202,75100.0
2006-03-16 10:10:00,74.85,74.99,74.8,74.87,72800.0,45.8202,45.9059,45.7896,45.8325,72800.0
2006-03-16 10:15:00,74.87,75.17,74.87,75.16,139700.0,45.8325,46.0161,45.8325,46.01,139700.0
2006-03-16 10:20:00,75.16,75.18,74.89,74.89,180700.0,46.01,46.0222,45.8447,45.8447,180700.0
2006-03-16 10:25:00,74.89,74.91,74.7,74.7,87700.0,45.8447,45.857,45.7284,45.7284,87700.0
2006-03-16 10:30:00,74.7,74.97,74.67,74.97,98800.0,45.7284,45.8937,45.71,45.8937,98800.0
2006-03-16 10:35:00,74.98,75.04,74.9,74.94,92000.0,45.8998,45.9365,45.8508,45.8753,92000.0
2006-03-16 10:40:00,74.91,74.93,74.75,74.75,58600.0,45.857,45.8692,45.759,45.759,58600.0
2006-03-16 10:45:00,74.74,74.91,74.71,74.91,81900.0,45.7529,45.857,45.7345,45.857,81900.0
2006-03-16 10:50:00,74.9,75.0,74.9,74.94,162000.0,45.8508,45.9121,45.8508,45.8753,162000.0
2006-03-16 10:55:00,74.93,74.93,74.83,74.85,36500.0,45.8692,45.8692,45.808,45.8202,36500.0
2006-03-16 11:00:00,74.86,74.86,74.71,74.72,64400.0,45.8263,45.8263,45.7345,45.7406,64400.0
2006-03-16 11:05:00,74.72,74.81,74.72,74.79,95100.0,45.7406,45.7957,45.7406,45.7835,95100.0
2006-03-16 11:10:00,74.82,74.9,74.79,74.9,81100.0,45.8019,45.8508,45.7835,45.8508,81100.0
2006-03-16 11:15:00,74.9,74.94,74.8,74.87,79100.0,45.8508,45.8753,45.7896,45.8325,79100.0
2006-03-16 11:20:00,74.87,74.98,74.86,74.98,45800.0,45.8325,45.8998,45.8263,45.8998,45800.0
2006-03-16 11:25:00,74.98,75.0,74.87,75.0,84300.0,45.8998,45.9121,45.8325,45.9121,84300.0
2006-03-16 11:30:00,75.03,75.18,75.0,75.08,64100.0,45.9304,46.0222,45.9121,45.961,64100.0
2006-03-16 11:35:00,75.07,75.08,74.97,75.0,146500.0,45.9549,45.961,45.8937,45.9121,146500.0
2006-03-16 11:40:00,75.0,75.05,74.93,75.04,35100.0,45.9121,45.9427,45.8692,45.9365,35100.0
2006-03-16 11:45:00,75.04,75.04,74.88,74.92,21400.0,45.9365,45.9365,45.8386,45.8631,21400.0
2006-03-16 11:50:00,74.92,74.96,74.92,74.93,20000.0,45.8631,45.8876,45.8631,45.8692,20000.0
2006-03-16 11:55:00,74.93,74.99,74.91,74.96,28300.0,45.8692,45.9059,45.857,45.8876,28300.0
2006-03-16 12:00:00,74.97,74.98,74.93,74.95,45800.0,45.8937,45.8998,45.8692,45.8814,45800.0
2006-03-16 12:05:00,74.95,75.07,74.94,75.07,123500.0,45.8814,45.9549,45.8753,45.9549,123500.0
2006-03-16 12:10:00,75.07,75.15,75.02,75.15,33700.0,45.9549,46.0039,45.9243,46.0039,33700.0
2006-03-16 12:15:00,75.14,75.15,75.08,75.08,21700.0,45.9978,46.0039,45.961,45.961,21700.0
2006-03-16 12:20:00,75.08,75.2,75.05,75.2,42400.0,45.961,46.0345,45.9427,46.0345,42400.0
2006-03-16 12:25:00,75.2,75.3,75.2,75.25,61500.0,46.0345,46.0957,46.0345,46.0651,61500.0
2006-03-16 12:30:00,75.24,75.3,75.09,75.22,46900.0,46.059,46.0957,45.9671,46.0467,46900.0
2006-03-16 12:35:00,75.22,75.36,75.22,75.36,48400.0,46.0467,46.1324,46.0467,46.1324,48400.0
2006-03-16 12:40:00,75.36,75.39,75.31,75.33,41200.0,46.1324,46.1508,46.1018,46.1141,41200.0
2006-03-16 12:45:00,75.32,75.37,75.3,75.32,29600.0,46.1079,46.1386,46.0957,46.1079,29600.0
2006-03-16 12:50:00,75.33,75.34,75.27,75.3,35700.0,46.1141,46.1202,46.0773,46.0957,35700.0
2006-03-16 12:55:00,75.3,75.35,75.3,75.31,57600.0,46.0957,46.1263,46.0957,46.1018,57600.0
2006-03-16 13:00:00,75.29,75.31,75.19,75.24,34000.0,46.0896,46.1018,46.0284,46.059,34000.0
2006-03-16 13:05:00,75.25,75.34,75.2,75.27,32400.0,46.0651,46.1202,46.0345,46.0773,32400.0
2006-03-16 13:10:00,75.26,75.26,74.91,74.96,59000.0,46.0712,46.0712,45.857,45.8876,59000.0
2006-03-16 13:15:00,74.96,75.12,74.96,74.99,75200.0,45.8876,45.9855,45.8876,45.9059,75200.0
2006-03-16 13:20:00,75.0,75.1,74.93,75.1,41400.0,45.9121,45.9733,45.8692,45.9733,41400.0
2006-03-16 13:25:00,75.11,75.13,75.04,75.09,28700.0,45.9794,45.9916,45.9365,45.9671,28700.0
2006-03-16 13:30:00,75.1,75.11,75.06,75.11,16700.0,45.9733,45.9794,45.9488,45.9794,16700.0
2006-03-16 13:35:00,75.1,75.26,75.1,75.25,43100.0,45.9733,46.0712,45.9733,46.0651,43100.0
2006-03-16 13:40:00,75.24,75.25,75.12,75.16,32000.0,46.059,46.0651,45.9855,46.01,32000.0
2006-03-16 13:45:00,75.13,75.18,75.05,75.05,22200.0,45.9916,46.0222,45.9427,45.9427,22200.0
2006-03-16 13:50:00,75.06,75.11,74.98,74.99,45200.0,45.9488,45.9794,45.8998,45.9059,45200.0
2006-03-16 13:55:00,75.0,75.11,74.98,74.99,30400.0,45.9121,45.9794,45.8998,45.9059,30400.0
2006-03-16 14:00:00,74.97,75.03,74.97,75.0,46000.0,45.8937,45.9304,45.8937,45.9121,46000.0
2006-03-16 14:05:00,75.0,75.09,74.99,75.02,142800.0,45.9121,45.9671,45.9059,45.9243,142800.0
2006-03-16 14:10:00,75.02,75.1,75.0,75.03,18500.0,45.9243,45.9733,45.9121,45.9304,18500.0
2006-03-16 14:15:00,75.02,75.02,74.95,75.0,43200.0,45.9243,45.9243,45.8814,45.9121,43200.0
2006-03-16 14:20:00,75.02,75.07,75.01,75.04,34100.0,45.9243,45.9549,45.9182,45.9365,34100.0
2006-03-16 14:25:00,75.04,75.11,75.02,75.11,33900.0,45.9365,45.9794,45.9243,45.9794,33900.0
2006-03-16 14:30:00,75.14,75.15,75.08,75.08,42700.0,45.9978,46.0039,45.961,45.961,42700.0
2006-03-16 14:35:00,75.08,75.14,75.05,75.12,32200.0,45.961,45.9978,45.9427,45.9855,32200.0
2006-03-16 14:40:00,75.11,75.12,74.95,74.98,44700.0,45.9794,45.9855,45.8814,45.8998,44700.0
2006-03-16 14:45:00,74.98,75.01,74.7,74.8,40800.0,45.8998,45.9182,45.7284,45.7896,40800.0
2006-03-16 14:50:00,74.81,74.86,74.78,74.79,48100.0,45.7957,45.8263,45.7774,45.7835,48100.0
2006-03-16 14:55:00,74.79,74.82,74.75,74.78,81800.0,45.7835,45.8019,45.759,45.7774,81800.0
2006-03-16 15:00:00,74.76,74.86,74.75,74.84,44900.0,45.7651,45.8263,45.759,45.8141,44900.0
2006-03-16 15:05:00,74.85,74.9,74.83,74.87,44600.0,45.8202,45.8508,45.808,45.8325,44600.0
2006-03-16 15:10:00,74.88,74.93,74.86,74.9,33900.0,45.8386,45.8692,45.8263,45.8508,33900.0
2006-03-16 15:15:00,74.89,74.93,74.75,74.82,58600.0,45.8447,45.8692,45.759,45.8019,58600.0
2006-03-16 15:20:00,74.83,74.83,74.75,74.79,41800.0,45.808,45.808,45.759,45.7835,41800.0
2006-03-16 15:25:00,74.78,74.79,74.75,74.76,80400.0,45.7774,45.7835,45.759,45.7651,80400.0
2006-03-16 15:30:00,74.76,74.79,74.74,74.76,88500.0,45.7651,45.7835,45.7529,45.7651,88500.0
2006-03-16 15:35:00,74.77,74.89,74.77,74.88,36600.0,45.7713,45.8447,45.7713,45.8386,36600.0
2006-03-16 15:40:00,74.87,74.88,74.75,74.77,40000.0,45.8325,45.8386,45.759,45.7713,40000.0
2006-03-16 15:45:00,74.76,74.85,74.75,74.76,81100.0,45.7651,45.8202,45.759,45.7651,81100.0
2006-03-16 15:50:00,74.76,74.89,74.76,74.87,193800.0,45.7651,45.8447,45.7651,45.8325,193800.0
2006-03-16 15:55:00,74.87,74.93,74.82,74.87,173200.0,45.8325,45.8692,45.8019,45.8325,173200.0
2006-03-17 09:30:00,75.58,75.78,75.5,75.78,2038700.0,46.2671,46.3895,46.2181,46.3895,2038700.0
2006-03-17 09:35:00,75.75,75.78,75.54,75.56,124300.0,46.3712,46.3895,46.2426,46.2549,124300.0
2006-03-17 09:40:00,75.55,75.56,75.39,75.54,114900.0,46.2487,46.2549,46.1508,46.2426,114900.0
2006-03-17 09:45:00,75.55,75.55,75.3,75.3,103700.0,46.2487,46.2487,46.0957,46.0957,103700.0
2006-03-17 09:50:00,75.3,75.38,75.25,75.38,82100.0,46.0957,46.1447,46.0651,46.1447,82100.0
2006-03-17 09:55:00,75.4,75.43,75.3,75.41,148200.0,46.1569,46.1753,46.0957,46.163,148200.0
2006-03-17 10:00:00,75.42,75.42,75.33,75.36,77800.0,46.1692,46.1692,46.1141,46.1324,77800.0
2006-03-17 10:05:00,75.35,75.54,75.34,75.43,125600.0,46.1263,46.2426,46.1202,46.1753,125600.0
2006-03-17 10:10:00,75.42,75.47,75.35,75.36,44900.0,46.1692,46.1998,46.1263,46.1324,44900.0
2006-03-17 10:15:00,75.36,75.45,75.34,75.38,67100.0,46.1324,46.1875,46.1202,46.1447,67100.0
2006-03-17 10:20:00,75.38,75.46,75.3,75.43,42600.0,46.1447,46.1936,46.0957,46.1753,42600.0
2006-03-17 10:25:00,75.43,75.47,75.41,75.45,45000.0,46.1753,46.1998,46.163,46.1875,45000.0
2006-03-17 10:30:00,75.47,75.5,75.39,75.39,36500.0,46.1998,46.2181,46.1508,46.1508,36500.0
2006-03-17 10:35:00,75.4,75.41,75.33,75.33,57300.0,46.1569,46.163,46.1141,46.1141,57300.0
2006-03-17 10:40:00,75.33,75.91,75.33,75.45,75300.0,46.1141,46.4691,46.1141,46.1875,75300.0
2006-03-17 10:45:00,75.43,75.47,75.38,75.38,36300.0,46.1753,46.1998,46.1447,46.1447,36300.0
2006-03-17 10:50:00,75.37,75.42,75.35,75.39,45300.0,46.1386,46.1692,46.1263,46.1508,45300.0
2006-03-17 10:55:00,75.4,75.4,75.34,75.38,40200.0,46.1569,46.1569,46.1202,46.1447,40200.0
2006-03-17 11:00:00,75.36,75.4,75.33,75.36,62300.0,46.1324,46.1569,46.1141,46.1324,62300.0
2006-03-17 11:05:00,75.35,75.38,75.34,75.37,68500.0,46.1263,46.1447,46.1202,46.1386,68500.0
2006-03-17 11:10:00,75.39,75.52,75.35,75.51,38200.0,46.1508,46.2304,46.1263,46.2243,38200.0
2006-03-17 11:15:00,75.51,75.54,75.47,75.49,54200.0,46.2243,46.2426,46.1998,46.212,54200.0
2006-03-17 11:20:00,75.5,75.54,75.4,75.43,76900.0,46.2181,46.2426,46.1569,46.1753,76900.0
2006-03-17 11:25:00,75.41,75.48,75.38,75.46,32200.0,46.163,46.2059,46.1447,46.1936,32200.0
2006-03-17 11:30:00,75.46,75.5,75.44,75.5,77900.0,46.1936,46.2181,46.1814,46.2181,77900.0
2006-03-17 11:35:00,75.49,75.52,75.47,75.52,56700.0,46.212,46.2304,46.1998,46.2304,56700.0
2006-03-17 11:40:00,75.53,75.59,75.5,75.57,86500.0,46.2365,46.2732,46.2181,46.261,86500.0
2006-03-17 11:45:00,75.57,75.59,75.53,75.54,27100.0,46.261,46.2732,46.2365,46.2426,27100.0
2006-03-17 11:50:00,75.57,75.58,75.54,75.58,24000.0,46.261,46.2671,46.2426,46.2671,24000.0
2006-03-17 11:55:00,75.58,75.59,75.53,75.55,25200.0,46.2671,46.2732,46.2365,46.2487,25200.0
2006-03-17 12:00:00,75.57,75.58,75.48,75.49,36700.0,46.261,46.2671,46.2059,46.212,36700.0
2006-03-17 12:05:00,75.5,75.5,75.43,75.46,46100.0,46.2181,46.2181,46.1753,46.1936,46100.0
2006-03-17 12:10:00,75.46,75.5,75.45,75.47,19100.0,46.1936,46.2181,46.1875,46.1998,19100.0
2006-03-17 12:15:00,75.48,75.49,75.27,75.37,76200.0,46.2059,46.212,46.0773,46.1386,76200.0
2006-03-17 12:20:00,75.39,75.47,75.39,75.46,28000.0,46.1508,46.1998,46.1508,46.1936,28000.0
2006-03-17 12:25:00,75.47,75.48,74.45,75.48,59200.0,46.1998,46.2059,45.5754,46.2059,59200.0
2006-03-17 12:30:00,75.48,75.53,75.48,75.53,70700.0,46.2059,46.2365,46.2059,46.2365,70700.0
2006-03-17 12:35:00,75.53,75.55,75.5,75.53,38700.0,46.2365,46.2487,46.2181,46.2365,38700.0
2006-03-17 12:40:00,75.54,75.54,75.51,75.51,42600.0,46.2426,46.2426,46.2243,46.2243,42600.0
2006-03-17 12:45:00,75.51,75.52,75.4,75.43,45000.0,46.2243,46.2304,46.1569,46.1753,45000.0
2006-03-17 12:50:00,75.42,75.49,75.42,75.49,25800.0,46.1692,46.212,46.1692,46.212,25800.0
2006-03-17 12:55:00,75.49,75.5,75.48,75.49,40700.0,46.212,46.2181,46.2059,46.212,40700.0
2006-03-17 13:00:00,75.49,75.5,75.48,75.48,29200.0,46.212,46.2181,46.2059,46.2059,29200.0
2006-03-17 13:05:00,75.49,75.5,75.46,75.48,19400.0,46.212,46.2181,46.1936,46.2059,19400.0
2006-03-17 13:10:00,75.49,75.49,75.4,75.41,79600.0,46.212,46.212,46.1569,46.163,79600.0
2006-03-17 13:15:00,75.43,75.44,75.41,75.42,13100.0,46.1753,46.1814,46.163,46.1692,13100.0
2006-03-17 13:20:00,75.43,75.45,75.31,75.32,83000.0,46.1753,46.1875,46.1018,46.1079,83000.0
2006-03-17 13:25:00,75.32,75.38,75.29,75.37,39300.0,46.1079,46.1447,46.0896,46.1386,39300.0
2006-03-17 13:30:00,75.36,75.37,75.32,75.33,49800.0,46.1324,46.1386,46.1079,46.1141,49800.0
2006-03-17 13:35:00,75.34,75.4,75.34,75.4,21500.0,46.1202,46.1569,46.1202,46.1569,21500.0
2006-03-17 13:40:00,75.4,75.47,75.39,75.4,38000.0,46.1569,46.1998,46.1508,46.1569,38000.0
2006-03-17 13:45:00,75.4,75.48,75.39,75.48,20000.0,46.1569,46.2059,46.1508,46.2059,20000.0
2006-03-17 13:50:00,75.48,75.49,75.47,75.48,20900.0,46.2059,46.212,46.1998,46.2059,20900.0
2006-03-17 13:55:00,75.47,75.48,75.39,75.41,38200.0,46.1998,46.2059,46.1508,46.163,38200.0
2006-03-17 14:00:00,75.41,75.5,75.41,75.48,35200.0,46.163,46.2181,46.163,46.2059,35200.0
2006-03-17 14:05:00,75.47,75.5,75.46,75.48,22100.0,46.1998,46.2181,46.1936,46.2059,22100.0
2006-03-17 14:10:00,75.47,75.48,75.46,75.48,23600.0,46.1998,46.2059,46.1936,46.2059,23600.0
2006-03-17 14:15:00,75.47,75.5,75.47,75.49,39500.0,46.1998,46.2181,46.1998,46.212,39500.0
2006-03-17 14:20:00,75.5,75.57,75.49,75.57,19600.0,46.2181,46.261,46.212,46.261,19600.0
2006-03-17 14:25:00,75.57,75.59,75.56,75.59,28400.0,46.261,46.2732,46.2549,46.2732,28400.0
2006-03-17 14:30:00,75.57,75.61,75.57,75.59,97400.0,46.261,46.2855,46.261,46.2732,97400.0
2006-03-17 14:35:00,75.6,75.69,75.6,75.68,41900.0,46.2793,46.3344,46.2793,46.3283,41900.0
2006-03-17 14:40:00,75.67,75.7,75.63,75.67,41500.0,46.3222,46.3406,46.2977,46.3222,41500.0
2006-03-17 14:45:00,75.67,75.7,75.57,75.6,48600.0,46.3222,46.3406,46.261,46.2793,48600.0
2006-03-17 14:50:00,75.62,75.64,75.53,75.62,47200.0,46.2916,46.3038,46.2365,46.2916,47200.0
2006-03-17 14:55:00,75.64,75.65,75.57,75.57,46000.0,46.3038,46.31,46.261,46.261,46000.0
2006-03-17 15:00:00,75.57,75.65,75.57,75.6,37600.0,46.261,46.31,46.261,46.2793,37600.0
2006-03-17 15:05:00,75.6,75.65,75.58,75.63,55900.0,46.2793,46.31,46.2671,46.2977,55900.0
2006-03-17 15:10:00,75.61,75.67,75.6,75.66,27200.0,46.2855,46.3222,46.2793,46.3161,27200.0
2006-03-17 15:15:00,75.66,75.76,75.65,75.76,78500.0,46.3161,46.3773,46.31,46.3773,78500.0
2006-03-17 15:20:00,75.76,75.83,75.76,75.81,76900.0,46.3773,46.4201,46.3773,46.4079,76900.0
2006-03-17 15:25:00,75.8,75.86,75.75,75.86,72000.0,46.4018,46.4385,46.3712,46.4385,72000.0
2006-03-17 15:30:00,75.75,76.05,75.75,76.01,149100.0,46.3712,46.5548,46.3712,46.5303,149100.0
2006-03-17 15:35:00,76.01,76.01,75.93,75.94,73100.0,46.5303,46.5303,46.4814,46.4875,73100.0
2006-03-17 15:40:00,75.93,75.95,75.9,75.94,100100.0,46.4814,46.4936,46.463,46.4875,100100.0
2006-03-17 15:45:00,75.94,76.03,75.94,76.03,69000.0,46.4875,46.5426,46.4875,46.5426,69000.0
2006-03-17 15:50:00,76.04,76.26,76.03,76.25,165900.0,46.5487,46.6834,46.5426,46.6773,165900.0
2006-03-17 15:55:00,76.25,76.35,76.2,76.23,222300.0,46.6773,46.7385,46.6466,46.665,222300.0
2006-03-20 09:30:00,76.88,76.88,76.7,76.88,151200.0,47.0629,47.0629,46.9527,47.0629,151200.0
2006-03-20 09:35:00,76.9,76.94,76.75,76.94,104600.0,47.0752,47.0996,46.9833,47.0996,104600.0
2006-03-20 09:40:00,76.9,77.06,76.9,77.0,198700.0,47.0752,47.1731,47.0752,47.1364,198700.0
2006-03-20 09:45:00,77.07,77.11,76.95,77.0,174500.0,47.1792,47.2037,47.1058,47.1364,174500.0
2006-03-20 09:50:00,77.0,77.04,76.91,76.98,64900.0,47.1364,47.1609,47.0813,47.1241,64900.0
2006-03-20 09:55:00,76.93,77.07,76.93,76.98,114100.0,47.0935,47.1792,47.0935,47.1241,114100.0
2006-03-20 10:00:00,76.98,76.98,76.82,76.82,56600.0,47.1241,47.1241,47.0262,47.0262,56600.0
2006-03-20 10:05:00,76.85,76.88,76.82,76.82,79700.0,47.0445,47.0629,47.0262,47.0262,79700.0
2006-03-20 10:10:00,76.82,76.89,76.81,76.87,44600.0,47.0262,47.069,47.0201,47.0568,44600.0
2006-03-20 10:15:00,76.87,76.88,76.83,76.87,36700.0,47.0568,47.0629,47.0323,47.0568,36700.0
2006-03-20 10:20:00,76.86,76.97,76.86,76.9,45600.0,47.0507,47.118,47.0507,47.0752,45600.0
2006-03-20 10:25:00,76.91,76.91,76.7,76.7,63400.0,47.0813,47.0813,46.9527,46.9527,63400.0
2006-03-20 10:30:00,76.71,76.72,76.62,76.63,68500.0,46.9588,46.965,46.9038,46.9099,68500.0
2006-03-20 10:35:00,76.64,76.66,76.55,76.61,93100.0,46.916,46.9282,46.8609,46.8976,93100.0
2006-03-20 10:40:00,76.62,76.65,76.52,76.52,42600.0,46.9038,46.9221,46.8425,46.8425,42600.0
2006-03-20 10:45:00,76.51,76.51,76.23,76.25,112400.0,46.8364,46.8364,46.665,46.6773,112400.0
2006-03-20 10:50:00,76.24,76.31,76.1,76.21,74200.0,46.6711,46.714,46.5854,46.6528,74200.0
2006-03-20 10:55:00,76.22,76.43,76.11,76.41,40000.0,46.6589,46.7874,46.5915,46.7752,40000.0
2006-03-20 11:00:00,76.4,76.52,76.31,76.37,40600.0,46.7691,46.8425,46.714,46.7507,40600.0
2006-03-20 11:05:00,76.37,76.39,76.33,76.38,40600.0,46.7507,46.763,46.7262,46.7568,40600.0
2006-03-20 11:10:00,76.36,76.43,76.24,76.26,38100.0,46.7446,46.7874,46.6711,46.6834,38100.0
2006-03-20 11:15:00,76.28,76.31,76.22,76.22,61400.0,46.6956,46.714,46.6589,46.6589,61400.0
2006-03-20 11:20:00,76.22,76.22,76.11,76.14,40300.0,46.6589,46.6589,46.5915,46.6099,40300.0
2006-03-20 11:25:00,76.14,76.24,76.13,76.2,31100.0,46.6099,46.6711,46.6038,46.6466,31100.0
2006-03-20 11:30:00,76.2,76.35,76.2,76.26,46900.0,46.6466,46.7385,46.6466,46.6834,46900.0
2006-03-20 11:35:00,76.26,76.35,76.21,76.25,33600.0,46.6834,46.7385,46.6528,46.6773,33600.0
2006-03-20 11:40:00,76.25,76.26,76.2,76.24,31300.0,46.6773,46.6834,46.6466,46.6711,31300.0
2006-03-20 11:45:00,76.22,76.23,76.1,76.15,53400.0,46.6589,46.665,46.5854,46.616,53400.0
2006-03-20 11:50:00,76.15,76.23,76.14,76.15,46800.0,46.616,46.665,46.6099,46.616,46800.0
2006-03-20 11:55:00,76.16,76.16,76.04,76.04,45400.0,46.6222,46.6222,46.5487,46.5487,45400.0
2006-03-20 12:00:00,76.05,76.05,75.94,76.0,72400.0,46.5548,46.5548,46.4875,46.5242,72400.0
2006-03-20 12:05:00,76.01,76.02,75.91,75.93,40900.0,46.5303,46.5365,46.4691,46.4814,40900.0
2006-03-20 12:10:00,75.93,75.95,75.9,75.9,41500.0,46.4814,46.4936,46.463,46.463,41500.0
2006-03-20 12:15:00,75.91,75.98,75.9,75.92,38400.0,46.4691,46.512,46.463,46.4752,38400.0
2006-03-20 12:20:00,75.92,76.0,75.9,75.92,36000.0,46.4752,46.5242,46.463,46.4752,36000.0
2006-03-20 12:25:00,75.92,75.98,75.91,75.98,14400.0,46.4752,46.512,46.4691,46.512,14400.0
2006-03-20 12:30:00,75.96,76.04,75.95,76.03,52100.0,46.4997,46.5487,46.4936,46.5426,52100.0
2006-03-20 12:35:00,76.05,76.11,76.03,76.07,28800.0,46.5548,46.5915,46.5426,46.5671,28800.0
2006-03-20 12:40:00,76.07,76.09,76.07,76.08,20500.0,46.5671,46.5793,46.5671,46.5732,20500.0
2006-03-20 12:45:00,76.08,76.1,75.95,76.04,36600.0,46.5732,46.5854,46.4936,46.5487,36600.0
2006-03-20 12:50:00,76.03,76.04,75.93,76.01,15600.0,46.5426,46.5487,46.4814,46.5303,15600.0
2006-03-20 12:55:00,76.01,76.07,76.0,76.05,41700.0,46.5303,46.5671,46.5242,46.5548,41700.0
2006-03-20 13:00:00,76.04,76.06,75.95,75.98,16400.0,46.5487,46.5609,46.4936,46.512,16400.0
2006-03-20 13:05:00,75.98,76.02,75.98,76.02,21300.0,46.512,46.5365,46.512,46.5365,21300.0
2006-03-20 13:10:00,76.02,76.07,76.0,76.05,21200.0,46.5365,46.5671,46.5242,46.5548,21200.0
2006-03-20 13:15:00,76.06,76.06,76.04,76.06,15100.0,46.5609,46.5609,46.5487,46.5609,15100.0
2006-03-20 13:20:00,76.05,76.05,76.01,76.05,13900.0,46.5548,46.5548,46.5303,46.5548,13900.0
2006-03-20 13:25:00,76.05,76.06,76.01,76.06,29500.0,46.5548,46.5609,46.5303,46.5609,29500.0
2006-03-20 13:30:00,76.03,76.04,75.96,75.96,23200.0,46.5426,46.5487,46.4997,46.4997,23200.0
2006-03-20 13:35:00,75.96,75.97,75.91,75.94,30900.0,46.4997,46.5058,46.4691,46.4875,30900.0
2006-03-20 13:40:00,75.94,75.98,75.91,75.91,25300.0,46.4875,46.512,46.4691,46.4691,25300.0
2006-03-20 13:45:00,75.91,75.97,75.91,75.94,31300.0,46.4691,46.5058,46.4691,46.4875,31300.0
2006-03-20 13:50:00,75.96,76.01,75.91,75.91,22100.0,46.4997,46.5303,46.4691,46.4691,22100.0
2006-03-20 13:55:00,75.91,76.0,75.9,75.98,70400.0,46.4691,46.5242,46.463,46.512,70400.0
2006-03-20 14:00:00,75.99,76.11,75.94,76.05,39900.0,46.5181,46.5915,46.4875,46.5548,39900.0
2006-03-20 14:05:00,76.04,76.07,76.03,76.03,15000.0,46.5487,46.5671,46.5426,46.5426,15000.0
2006-03-20 14:10:00,76.03,76.03,75.86,75.86,63200.0,46.5426,46.5426,46.4385,46.4385,63200.0
2006-03-20 14:15:00,75.86,75.86,75.79,75.86,44000.0,46.4385,46.4385,46.3957,46.4385,44000.0
2006-03-20 14:20:00,75.86,75.88,75.8,75.8,38800.0,46.4385,46.4508,46.4018,46.4018,38800.0
2006-03-20 14:25:00,75.81,75.9,75.79,75.84,30400.0,46.4079,46.463,46.3957,46.4263,30400.0
2006-03-20 14:30:00,75.83,75.83,75.72,75.75,69000.0,46.4201,46.4201,46.3528,46.3712,69000.0
2006-03-20 14:35:00,75.74,75.77,75.68,75.68,66000.0,46.3651,46.3834,46.3283,46.3283,66000.0
2006-03-20 14:40:00,75.68,75.74,75.67,75.7,27500.0,46.3283,46.3651,46.3222,46.3406,27500.0
2006-03-20 14:45:00,75.7,75.77,75.67,75.75,32300.0,46.3406,46.3834,46.3222,46.3712,32300.0
2006-03-20 14:50:00,75.76,75.77,75.72,75.72,28800.0,46.3773,46.3834,46.3528,46.3528,28800.0
2006-03-20 14:55:00,75.72,75.73,75.63,75.65,20900.0,46.3528,46.3589,46.2977,46.31,20900.0
2006-03-20 15:00:00,75.65,75.74,75.65,75.7,42100.0,46.31,46.3651,46.31,46.3406,42100.0
2006-03-20 15:05:00,75.7,75.89,75.69,75.89,40600.0,46.3406,46.4569,46.3344,46.4569,40600.0
2006-03-20 15:10:00,75.9,75.9,75.81,75.84,15200.0,46.463,46.463,46.4079,46.4263,15200.0
2006-03-20 15:15:00,75.84,75.84,75.75,75.8,36600.0,46.4263,46.4263,46.3712,46.4018,36600.0
2006-03-20 15:20:00,75.79,75.83,75.71,75.82,46000.0,46.3957,46.4201,46.3467,46.414,46000.0
2006-03-20 15:25:00,75.82,75.83,75.75,75.75,17600.0,46.414,46.4201,46.3712,46.3712,17600.0
2006-03-20 15:30:00,75.76,76.0,75.74,76.0,36900.0,46.3773,46.5242,46.3651,46.5242,36900.0
2006-03-20 15:35:00,76.0,76.04,75.76,75.77,81300.0,46.5242,46.5487,46.3773,46.3834,81300.0
2006-03-20 15:40:00,75.77,75.95,75.77,75.94,45300.0,46.3834,46.4936,46.3834,46.4875,45300.0
2006-03-20 15:45:00,75.94,75.95,75.79,75.8,50200.0,46.4875,46.4936,46.3957,46.4018,50200.0
2006-03-20 15:50:00,75.8,75.91,75.79,75.83,50800.0,46.4018,46.4691,46.3957,46.4201,50800.0
2006-03-20 15:55:00,75.82,75.97,75.82,75.91,80200.0,46.414,46.5058,46.414,46.4691,80200.0
2006-03-21 09:30:00,75.9,76.02,75.7,75.8,108300.0,46.463,46.5365,46.3406,46.4018,108300.0
2006-03-21 09:35:00,75.75,75.76,75.38,75.54,60800.0,46.3712,46.3773,46.1447,46.2426,60800.0
2006-03-21 09:40:00,75.56,75.63,75.43,75.55,62600.0,46.2549,46.2977,46.1753,46.2487,62600.0
2006-03-21 09:45:00,75.55,75.55,75.29,75.33,59300.0,46.2487,46.2487,46.0896,46.1141,59300.0
2006-03-21 09:50:00,75.35,75.48,75.32,75.32,218200.0,46.1263,46.2059,46.1079,46.1079,218200.0
2006-03-21 09:55:00,75.34,75.52,75.34,75.42,94000.0,46.1202,46.2304,46.1202,46.1692,94000.0
2006-03-21 10:00:00,75.45,75.49,75.3,75.45,40200.0,46.1875,46.212,46.0957,46.1875,40200.0
2006-03-21 10:05:00,75.44,75.44,75.36,75.38,17200.0,46.1814,46.1814,46.1324,46.1447,17200.0
2006-03-21 10:10:00,75.37,75.39,75.3,75.3,25100.0,46.1386,46.1508,46.0957,46.0957,25100.0
2006-03-21 10:15:00,75.31,75.38,75.3,75.38,30500.0,46.1018,46.1447,46.0957,46.1447,30500.0
2006-03-21 10:20:00,75.37,75.37,75.3,75.35,56900.0,46.1386,46.1386,46.0957,46.1263,56900.0
2006-03-21 10:25:00,75.32,75.38,75.31,75.35,27700.0,46.1079,46.1447,46.1018,46.1263,27700.0
2006-03-21 10:30:00,75.37,75.57,75.37,75.45,41400.0,46.1386,46.261,46.1386,46.1875,41400.0
2006-03-21 10:35:00,75.43,75.46,75.36,75.41,31900.0,46.1753,46.1936,46.1324,46.163,31900.0
2006-03-21 10:40:00,75.41,75.57,75.4,75.46,48700.0,46.163,46.261,46.1569,46.1936,48700.0
2006-03-21 10:45:00,75.45,75.46,75.36,75.4,18100.0,46.1875,46.1936,46.1324,46.1569,18100.0
2006-03-21 10:50:00,75.41,75.41,75.35,75.41,18700.0,46.163,46.163,46.1263,46.163,18700.0
2006-03-21 10:55:00,75.39,75.45,75.37,75.39,19000.0,46.1508,46.1875,46.1386,46.1508,19000.0
2006-03-21 11:00:00,75.36,75.54,75.36,75.47,27300.0,46.1324,46.2426,46.1324,46.1998,27300.0
2006-03-21 11:05:00,75.47,75.57,75.46,75.57,27300.0,46.1998,46.261,46.1936,46.261,27300.0
2006-03-21 11:10:00,75.57,75.61,75.46,75.58,26400.0,46.261,46.2855,46.1936,46.2671,26400.0
2006-03-21 11:15:00,75.59,75.6,75.47,75.48,20500.0,46.2732,46.2793,46.1998,46.2059,20500.0
2006-03-21 11:20:00,75.5,75.67,75.49,75.67,26900.0,46.2181,46.3222,46.212,46.3222,26900.0
2006-03-21 11:25:00,75.64,75.92,75.64,75.82,43600.0,46.3038,46.4752,46.3038,46.414,43600.0
2006-03-21 11:30:00,75.82,76.08,75.8,76.08,32800.0,46.414,46.5732,46.4018,46.5732,32800.0
2006-03-21 11:35:00,76.02,76.1,75.95,76.05,60000.0,46.5365,46.5854,46.4936,46.5548,60000.0
2006-03-21 11:40:00,76.06,76.27,76.01,76.18,53700.0,46.5609,46.6895,46.5303,46.6344,53700.0
2006-03-21 11:45:00,76.17,76.27,76.1,76.12,75800.0,46.6283,46.6895,46.5854,46.5977,75800.0
2006-03-21 11:50:00,76.12,76.12,76.06,76.07,23900.0,46.5977,46.5977,46.5609,46.5671,23900.0
2006-03-21 11:55:00,76.07,76.09,76.0,76.0,59100.0,46.5671,46.5793,46.5242,46.5242,59100.0
2006-03-21 12:00:00,76.02,76.1,75.93,76.06,43500.0,46.5365,46.5854,46.4814,46.5609,43500.0
2006-03-21 12:05:00,76.06,76.06,75.89,75.96,47500.0,46.5609,46.5609,46.4569,46.4997,47500.0
2006-03-21 12:10:00,75.97,75.99,75.95,75.97,47500.0,46.5058,46.5181,46.4936,46.5058,47500.0
2006-03-21 12:15:00,75.97,75.99,75.93,75.95,19900.0,46.5058,46.5181,46.4814,46.4936,19900.0
2006-03-21 12:20:00,75.95,75.96,75.9,75.91,27800.0,46.4936,46.4997,46.463,46.4691,27800.0
2006-03-21 12:25:00,75.92,75.94,75.92,75.94,19000.0,46.4752,46.4875,46.4752,46.4875,19000.0
2006-03-21 12:30:00,75.95,75.95,75.93,75.95,27400.0,46.4936,46.4936,46.4814,46.4936,27400.0
2006-03-21 12:35:00,75.95,75.96,75.94,75.95,34800.0,46.4936,46.4997,46.4875,46.4936,34800.0
2006-03-21 12:40:00,75.95,75.96,75.85,75.93,30400.0,46.4936,46.4997,46.4324,46.4814,30400.0
2006-03-21 12:45:00,75.94,75.95,75.89,75.93,37200.0,46.4875,46.4936,46.4569,46.4814,37200.0
2006-03-21 12:50:00,75.93,76.0,75.92,75.92,68200.0,46.4814,46.5242,46.4752,46.4752,68200.0
2006-03-21 12:55:00,75.91,75.93,75.86,75.91,24100.0,46.4691,46.4814,46.4385,46.4691,24100.0
2006-03-21 13:00:00,75.91,75.98,75.83,75.97,25800.0,46.4691,46.512,46.4201,46.5058,25800.0
2006-03-21 13:05:00,75.97,76.04,75.94,76.0,62300.0,46.5058,46.5487,46.4875,46.5242,62300.0
2006-03-21 13:10:00,76.0,76.01,75.92,75.96,10800.0,46.5242,46.5303,46.4752,46.4997,10800.0
2006-03-21 13:15:00,75.98,75.99,75.9,75.94,23500.0,46.512,46.5181,46.463,46.4875,23500.0
2006-03-21 13:20:00,75.94,75.98,75.89,75.96,25100.0,46.4875,46.512,46.4569,46.4997,25100.0
2006-03-21 13:25:00,75.94,75.95,75.86,75.89,21500.0,46.4875,46.4936,46.4385,46.4569,21500.0
2006-03-21 13:30:00,75.89,76.0,75.88,75.97,38100.0,46.4569,46.5242,46.4508,46.5058,38100.0
2006-03-21 13:35:00,75.95,75.96,75.85,75.85,21000.0,46.4936,46.4997,46.4324,46.4324,21000.0
2006-03-21 13:40:00,75.85,75.85,75.73,75.74,24400.0,46.4324,46.4324,46.3589,46.3651,24400.0
2006-03-21 13:45:00,75.73,75.74,75.59,75.65,61100.0,46.3589,46.3651,46.2732,46.31,61100.0
2006-03-21 13:50:00,75.65,75.66,75.49,75.59,40300.0,46.31,46.3161,46.212,46.2732,40300.0
2006-03-21 13:55:00,75.59,75.59,75.4,75.45,50900.0,46.2732,46.2732,46.1569,46.1875,50900.0
2006-03-21 14:00:00,75.45,75.48,75.39,75.4,75800.0,46.1875,46.2059,46.1508,46.1569,75800.0
2006-03-21 14:05:00,75.39,75.55,75.37,75.42,64700.0,46.1508,46.2487,46.1386,46.1692,64700.0
2006-03-21 14:10:00,75.42,75.52,75.3,75.49,51300.0,46.1692,46.2304,46.0957,46.212,51300.0
2006-03-21 14:15:00,75.49,75.53,75.37,75.49,45600.0,46.212,46.2365,46.1386,46.212,45600.0
2006-03-21 14:20:00,75.49,75.53,75.35,75.43,45000.0,46.212,46.2365,46.1263,46.1753,45000.0
2006-03-21 14:25:00,75.43,75.48,75.25,75.3,61600.0,46.1753,46.2059,46.0651,46.0957,61600.0
2006-03-21 14:30:00,75.3,75.3,75.05,75.09,107000.0,46.0957,46.0957,45.9427,45.9671,107000.0
2006-03-21 14:35:00,75.09,75.15,75.07,75.15,93500.0,45.9671,46.0039,45.9549,46.0039,93500.0
2006-03-21 14:40:00,75.15,75.2,75.1,75.16,33400.0,46.0039,46.0345,45.9733,46.01,33400.0
2006-03-21 14:45:00,75.16,75.17,75.1,75.11,60500.0,46.01,46.0161,45.9733,45.9794,60500.0
2006-03-21 14:50:00,75.1,75.11,74.93,74.94,95700.0,45.9733,45.9794,45.8692,45.8753,95700.0
2006-03-21 14:55:00,74.94,74.94,74.83,74.86,88000.0,45.8753,45.8753,45.808,45.8263,88000.0
2006-03-21 15:00:00,74.86,74.88,74.8,74.85,55000.0,45.8263,45.8386,45.7896,45.8202,55000.0
2006-03-21 15:05:00,74.85,74.87,74.8,74.86,73800.0,45.8202,45.8325,45.7896,45.8263,73800.0
2006-03-21 15:10:00,74.85,74.85,74.71,74.78,122100.0,45.8202,45.8202,45.7345,45.7774,122100.0
2006-03-21 15:15:00,74.77,74.77,74.69,74.69,137500.0,45.7713,45.7713,45.7223,45.7223,137500.0
2006-03-21 15:20:00,74.7,74.7,74.5,74.54,101600.0,45.7284,45.7284,45.606,45.6305,101600.0
2006-03-21 15:25:00,74.55,74.56,74.42,74.44,156800.0,45.6366,45.6427,45.557,45.5692,156800.0
2006-03-21 15:30:00,74.44,74.5,74.29,74.3,129800.0,45.5692,45.606,45.4774,45.4835,129800.0
2006-03-21 15:35:00,74.3,74.45,74.3,74.4,91200.0,45.4835,45.5754,45.4835,45.5448,91200.0
2006-03-21 15:40:00,74.39,74.4,74.29,74.29,113800.0,45.5386,45.5448,45.4774,45.4774,113800.0
2006-03-21 15:45:00,74.29,74.33,74.19,74.27,131400.0,45.4774,45.5019,45.4162,45.4652,131400.0
2006-03-21 15:50:00,74.27,74.36,74.26,74.26,119100.0,45.4652,45.5203,45.4591,45.4591,119100.0
2006-03-21 15:55:00,74.27,74.32,74.21,74.25,101600.0,45.4652,45.4958,45.4284,45.4529,101600.0
2006-03-22 09:30:00,73.7,74.83,73.7,74.6,121100.0,45.1162,45.808,45.1162,45.6672,121100.0
2006-03-22 09:35:00,74.6,74.88,74.53,74.76,80700.0,45.6672,45.8386,45.6243,45.7651,80700.0
2006-03-22 09:40:00,74.73,74.95,74.7,74.78,79800.0,45.7468,45.8814,45.7284,45.7774,79800.0
2006-03-22 09:45:00,74.78,75.1,74.78,75.07,116200.0,45.7774,45.9733,45.7774,45.9549,116200.0
2006-03-22 09:50:00,75.08,75.08,74.82,74.93,73100.0,45.961,45.961,45.8019,45.8692,73100.0
2006-03-22 09:55:00,74.93,74.99,74.8,74.85,27100.0,45.8692,45.9059,45.7896,45.8202,27100.0
2006-03-22 10:00:00,74.87,75.12,74.87,75.01,49600.0,45.8325,45.9855,45.8325,45.9182,49600.0
2006-03-22 10:05:00,75.01,75.12,74.99,75.0,45100.0,45.9182,45.9855,45.9059,45.9121,45100.0
2006-03-22 10:10:00,74.99,74.99,74.83,74.85,37900.0,45.9059,45.9059,45.808,45.8202,37900.0
2006-03-22 10:15:00,74.85,75.04,74.82,75.01,37300.0,45.8202,45.9365,45.8019,45.9182,37300.0
2006-03-22 10:20:00,74.99,75.14,74.99,75.09,55500.0,45.9059,45.9978,45.9059,45.9671,55500.0
2006-03-22 10:25:00,75.08,75.17,75.07,75.11,41300.0,45.961,46.0161,45.9549,45.9794,41300.0
2006-03-22 10:30:00,75.11,75.26,75.11,75.15,68300.0,45.9794,46.0712,45.9794,46.0039,68300.0
2006-03-22 10:35:00,75.16,75.18,75.1,75.1,81000.0,46.01,46.0222,45.9733,45.9733,81000.0
2006-03-22 10:40:00,75.1,75.12,74.97,74.97,30300.0,45.9733,45.9855,45.8937,45.8937,30300.0
2006-03-22 10:45:00,74.98,75.2,74.95,75.19,56500.0,45.8998,46.0345,45.8814,46.0284,56500.0
2006-03-22 10:50:00,75.2,75.2,74.95,74.95,26000.0,46.0345,46.0345,45.8814,45.8814,26000.0
2006-03-22 10:55:00,74.96,74.98,74.9,74.92,24700.0,45.8876,45.8998,45.8508,45.8631,24700.0
2006-03-22 11:00:00,74.93,75.15,74.93,75.03,34400.0,45.8692,46.0039,45.8692,45.9304,34400.0
2006-03-22 11:05:00,75.06,75.14,74.98,75.1,39500.0,45.9488,45.9978,45.8998,45.9733,39500.0
2006-03-22 11:10:00,75.09,75.11,75.03,75.04,16600.0,45.9671,45.9794,45.9304,45.9365,16600.0
2006-03-22 11:15:00,75.06,75.12,75.05,75.1,31400.0,45.9488,45.9855,45.9427,45.9733,31400.0
2006-03-22 11:20:00,75.1,75.26,75.1,75.26,64100.0,45.9733,46.0712,45.9733,46.0712,64100.0
2006-03-22 11:25:00,75.26,75.33,75.2,75.21,29200.0,46.0712,46.1141,46.0345,46.0406,29200.0
2006-03-22 11:30:00,75.21,75.23,75.15,75.22,17000.0,46.0406,46.0528,46.0039,46.0467,17000.0
2006-03-22 11:35:00,75.22,75.29,75.19,75.19,23300.0,46.0467,46.0896,46.0284,46.0284,23300.0
2006-03-22 11:40:00,75.2,75.21,75.14,75.2,14600.0,46.0345,46.0406,45.9978,46.0345,14600.0
2006-03-22 11:45:00,75.2,75.45,75.2,75.45,49200.0,46.0345,46.1875,46.0345,46.1875,49200.0
2006-03-22 11:50:00,75.4,75.44,75.21,75.41,69800.0,46.1569,46.1814,46.0406,46.163,69800.0
2006-03-22 11:55:00,75.4,75.49,75.37,75.49,25700.0,46.1569,46.212,46.1386,46.212,25700.0
2006-03-22 12:00:00,75.5,75.59,75.48,75.49,93200.0,46.2181,46.2732,46.2059,46.212,93200.0
2006-03-22 12:05:00,75.5,75.65,75.45,75.47,48900.0,46.2181,46.31,46.1875,46.1998,48900.0
2006-03-22 12:10:00,75.5,75.6,75.47,75.55,16000.0,46.2181,46.2793,46.1998,46.2487,16000.0
2006-03-22 12:15:00,75.55,75.67,75.54,75.56,51500.0,46.2487,46.3222,46.2426,46.2549,51500.0
2006-03-22 12:20:00,75.56,75.58,75.53,75.53,21200.0,46.2549,46.2671,46.2365,46.2365,21200.0
2006-03-22 12:25:00,75.53,75.61,75.53,75.56,24100.0,46.2365,46.2855,46.2365,46.2549,24100.0
2006-03-22 12:30:00,75.57,75.65,75.56,75.59,23300.0,46.261,46.31,46.2549,46.2732,23300.0
2006-03-22 12:35:00,75.59,75.68,75.59,75.68,24100.0,46.2732,46.3283,46.2732,46.3283,24100.0
2006-03-22 12:40:00,75.68,75.73,75.67,75.68,30200.0,46.3283,46.3589,46.3222,46.3283,30200.0
2006-03-22 12:45:00,75.68,75.73,75.68,75.72,24400.0,46.3283,46.3589,46.3283,46.3528,24400.0
2006-03-22 12:50:00,75.73,75.79,75.73,75.75,27700.0,46.3589,46.3957,46.3589,46.3712,27700.0
2006-03-22 12:55:00,75.75,75.87,75.75,75.86,32500.0,46.3712,46.4446,46.3712,46.4385,32500.0
2006-03-22 13:00:00,75.86,75.97,75.86,75.9,77600.0,46.4385,46.5058,46.4385,46.463,77600.0
2006-03-22 13:05:00,75.9,76.06,75.89,75.95,72300.0,46.463,46.5609,46.4569,46.4936,72300.0
2006-03-22 13:10:00,75.95,76.0,75.93,75.94,41700.0,46.4936,46.5242,46.4814,46.4875,41700.0
2006-03-22 13:15:00,75.94,75.95,75.87,75.87,26900.0,46.4875,46.4936,46.4446,46.4446,26900.0
2006-03-22 13:20:00,75.87,75.94,75.86,75.93,14300.0,46.4446,46.4875,46.4385,46.4814,14300.0
2006-03-22 13:25:00,75.94,75.99,75.93,75.97,20100.0,46.4875,46.5181,46.4814,46.5058,20100.0
2006-03-22 13:30:00,75.98,75.98,75.9,75.92,37100.0,46.512,46.512,46.463,46.4752,37100.0
2006-03-22 13:35:00,75.92,75.92,75.79,75.87,27900.0,46.4752,46.4752,46.3957,46.4446,27900.0
2006-03-22 13:40:00,75.86,76.0,75.86,75.98,52100.0,46.4385,46.5242,46.4385,46.512,52100.0
2006-03-22 13:45:00,75.98,75.99,75.96,75.98,28300.0,46.512,46.5181,46.4997,46.512,28300.0
2006-03-22 13:50:00,75.99,76.01,75.88,76.01,42300.0,46.5181,46.5303,46.4508,46.5303,42300.0
2006-03-22 13:55:00,76.01,76.1,75.95,75.97,72900.0,46.5303,46.5854,46.4936,46.5058,72900.0
2006-03-22 14:00:00,75.97,76.04,75.93,75.99,13100.0,46.5058,46.5487,46.4814,46.5181,13100.0
2006-03-22 14:05:00,75.97,75.98,75.88,75.88,30900.0,46.5058,46.512,46.4508,46.4508,30900.0
2006-03-22 14:10:00,75.89,75.89,75.7,75.72,35400.0,46.4569,46.4569,46.3406,46.3528,35400.0
2006-03-22 14:15:00,75.73,75.84,75.7,75.84,11600.0,46.3589,46.4263,46.3406,46.4263,11600.0
2006-03-22 14:20:00,75.83,75.91,75.83,75.88,17200.0,46.4201,46.4691,46.4201,46.4508,17200.0
2006-03-22 14:25:00,75.89,75.89,75.71,75.72,26000.0,46.4569,46.4569,46.3467,46.3528,26000.0
2006-03-22 14:30:00,75.7,75.7,75.63,75.68,32300.0,46.3406,46.3406,46.2977,46.3283,32300.0
2006-03-22 14:35:00,75.67,75.82,75.67,75.75,21700.0,46.3222,46.414,46.3222,46.3712,21700.0
2006-03-22 14:40:00,75.75,75.77,75.69,75.77,13900.0,46.3712,46.3834,46.3344,46.3834,13900.0
2006-03-22 14:45:00,75.79,75.8,75.74,75.75,19500.0,46.3957,46.4018,46.3651,46.3712,19500.0
2006-03-22 14:50:00,75.75,75.93,75.74,75.85,33300.0,46.3712,46.4814,46.3651,46.4324,33300.0
2006-03-22 14:55:00,75.86,75.87,75.82,75.82,19400.0,46.4385,46.4446,46.414,46.414,19400.0
2006-03-22 15:00:00,75.81,75.86,75.72,75.84,43200.0,46.4079,46.4385,46.3528,46.4263,43200.0
2006-03-22 15:05:00,75.85,75.89,75.82,75.87,36200.0,46.4324,46.4569,46.414,46.4446,36200.0
2006-03-22 15:10:00,75.86,75.86,75.72,75.73,17400.0,46.4385,46.4385,46.3528,46.3589,17400.0
2006-03-22 15:15:00,75.73,75.79,75.72,75.78,22300.0,46.3589,46.3957,46.3528,46.3895,22300.0
2006-03-22 15:20:00,75.78,75.97,75.78,75.96,33100.0,46.3895,46.5058,46.3895,46.4997,33100.0
2006-03-22 15:25:00,75.96,75.97,75.9,75.91,39100.0,46.4997,46.5058,46.463,46.4691,39100.0
2006-03-22 15:30:00,75.93,76.04,75.91,75.94,62000.0,46.4814,46.5487,46.4691,46.4875,62000.0
2006-03-22 15:35:00,75.93,76.1,75.92,76.06,50000.0,46.4814,46.5854,46.4752,46.5609,50000.0
2006-03-22 15:40:00,76.05,76.36,76.02,76.35,131800.0,46.5548,46.7446,46.5365,46.7385,131800.0
2006-03-22 15:45:00,76.33,76.39,76.33,76.35,142900.0,46.7262,46.763,46.7262,46.7385,142900.0
2006-03-22 15:50:00,76.35,76.45,76.34,76.34,96800.0,46.7385,46.7997,46.7323,46.7323,96800.0
2006-03-22 15:55:00,76.34,76.36,76.19,76.21,90700.0,46.7323,46.7446,46.6405,46.6528,90700.0
2006-03-23 09:30:00,76.4,76.48,76.22,76.48,111800.0,46.7691,46.818,46.6589,46.818,111800.0
2006-03-23 09:35:00,76.5,76.85,76.49,76.55,94400.0,46.8303,47.0445,46.8242,46.8609,94400.0
2006-03-23 09:40:00,76.55,76.98,76.54,76.96,93300.0,46.8609,47.1241,46.8548,47.1119,93300.0
2006-03-23 09:45:00,76.96,77.14,76.82,77.02,121500.0,47.1119,47.2221,47.0262,47.1486,121500.0
2006-03-23 09:50:00,77.03,77.21,77.02,77.18,124200.0,47.1547,47.2649,47.1486,47.2466,124200.0
2006-03-23 09:55:00,77.18,77.18,76.96,77.02,143600.0,47.2466,47.2466,47.1119,47.1486,143600.0
2006-03-23 10:00:00,77.02,77.18,77.02,77.11,102100.0,47.1486,47.2466,47.1486,47.2037,102100.0
2006-03-23 10:05:00,77.08,77.09,76.92,76.92,78100.0,47.1853,47.1915,47.0874,47.0874,78100.0
2006-03-23 10:10:00,76.92,76.95,76.81,76.94,106500.0,47.0874,47.1058,47.0201,47.0996,106500.0
2006-03-23 10:15:00,76.95,76.95,76.74,76.79,83800.0,47.1058,47.1058,46.9772,47.0078,83800.0
2006-03-23 10:20:00,76.79,76.8,76.32,76.66,131200.0,47.0078,47.0139,46.7201,46.9282,131200.0
2006-03-23 10:25:00,76.66,76.74,76.64,76.67,98600.0,46.9282,46.9772,46.916,46.9344,98600.0
2006-03-23 10:30:00,76.67,76.69,76.22,76.3,106900.0,46.9344,46.9466,46.6589,46.7079,106900.0
2006-03-23 10:35:00,76.26,76.33,76.03,76.11,134800.0,46.6834,46.7262,46.5426,46.5915,134800.0
2006-03-23 10:40:00,76.1,76.36,76.1,76.3,93800.0,46.5854,46.7446,46.5854,46.7079,93800.0
2006-03-23 10:45:00,76.3,76.54,76.18,76.38,63500.0,46.7079,46.8548,46.6344,46.7568,63500.0
2006-03-23 10:50:00,76.35,76.44,76.31,76.37,28100.0,46.7385,46.7936,46.714,46.7507,28100.0
2006-03-23 10:55:00,76.37,76.51,76.31,76.33,52300.0,46.7507,46.8364,46.714,46.7262,52300.0
2006-03-23 11:00:00,76.33,76.33,76.17,76.22,90800.0,46.7262,46.7262,46.6283,46.6589,90800.0
2006-03-23 11:05:00,76.22,76.22,76.09,76.15,49200.0,46.6589,46.6589,46.5793,46.616,49200.0
2006-03-23 11:10:00,76.15,76.28,76.11,76.21,62300.0,46.616,46.6956,46.5915,46.6528,62300.0
2006-03-23 11:15:00,76.21,76.3,76.2,76.3,61300.0,46.6528,46.7079,46.6466,46.7079,61300.0
2006-03-23 11:20:00,76.3,76.45,76.24,76.42,41000.0,46.7079,46.7997,46.6711,46.7813,41000.0
2006-03-23 11:25:00,76.43,76.62,76.43,76.62,59700.0,46.7874,46.9038,46.7874,46.9038,59700.0
2006-03-23 11:30:00,76.62,76.63,76.43,76.44,53800.0,46.9038,46.9099,46.7874,46.7936,53800.0
2006-03-23 11:35:00,76.43,76.43,76.34,76.35,33100.0,46.7874,46.7874,46.7323,46.7385,33100.0
2006-03-23 11:40:00,76.34,76.34,76.22,76.28,69300.0,46.7323,46.7323,46.6589,46.6956,69300.0
2006-03-23 11:45:00,76.27,76.27,76.04,76.04,57300.0,46.6895,46.6895,46.5487,46.5487,57300.0
2006-03-23 11:50:00,76.05,76.23,76.0,76.04,99600.0,46.5548,46.665,46.5242,46.5487,99600.0
2006-03-23 11:55:00,76.04,76.06,75.9,75.91,105600.0,46.5487,46.5609,46.463,46.4691,105600.0
2006-03-23 12:00:00,75.91,76.13,75.84,76.11,108300.0,46.4691,46.6038,46.4263,46.5915,108300.0
2006-03-23 12:05:00,76.11,76.13,75.96,76.13,28400.0,46.5915,46.6038,46.4997,46.6038,28400.0
2006-03-23 12:10:00,76.11,76.3,76.11,76.28,13900.0,46.5915,46.7079,46.5915,46.6956,13900.0
2006-03-23 12:15:00,76.28,76.28,76.12,76.15,24000.0,46.6956,46.6956,46.5977,46.616,24000.0
2006-03-23 12:20:00,76.19,76.27,76.16,76.24,20600.0,46.6405,46.6895,46.6222,46.6711,20600.0
2006-03-23 12:25:00,76.24,76.28,76.15,76.25,14400.0,46.6711,46.6956,46.616,46.6773,14400.0
2006-03-23 12:30:00,76.25,76.42,76.25,76.41,21500.0,46.6773,46.7813,46.6773,46.7752,21500.0
2006-03-23 12:35:00,76.41,76.45,76.35,76.45,26000.0,46.7752,46.7997,46.7385,46.7997,26000.0
2006-03-23 12:40:00,76.45,76.58,76.45,76.54,27500.0,46.7997,46.8793,46.7997,46.8548,27500.0
2006-03-23 12:45:00,76.54,76.68,76.48,76.52,41300.0,46.8548,46.9405,46.818,46.8425,41300.0
2006-03-23 12:50:00,76.5,76.5,76.47,76.48,9300.0,46.8303,46.8303,46.8119,46.818,9300.0
2006-03-23 12:55:00,76.48,76.48,76.35,76.41,29100.0,46.818,46.818,46.7385,46.7752,29100.0
2006-03-23 13:00:00,76.41,76.49,76.41,76.47,14500.0,46.7752,46.8242,46.7752,46.8119,14500.0
2006-03-23 13:05:00,76.47,76.49,76.36,76.4,13200.0,46.8119,46.8242,46.7446,46.7691,13200.0
2006-03-23 13:10:00,76.39,76.39,76.19,76.24,26100.0,46.763,46.763,46.6405,46.6711,26100.0
2006-03-23 13:15:00,76.24,76.27,76.16,76.18,27200.0,46.6711,46.6895,46.6222,46.6344,27200.0
2006-03-23 13:20:00,76.17,76.36,76.17,76.35,14600.0,46.6283,46.7446,46.6283,46.7385,14600.0
2006-03-23 13:25:00,76.36,76.4,76.25,76.25,34800.0,46.7446,46.7691,46.6773,46.6773,34800.0
2006-03-23 13:30:00,76.27,76.27,76.2,76.25,41200.0,46.6895,46.6895,46.6466,46.6773,41200.0
2006-03-23 13:35:00,76.24,76.33,76.2,76.22,16100.0,46.6711,46.7262,46.6466,46.6589,16100.0
2006-03-23 13:40:00,76.27,76.37,76.27,76.3,148800.0,46.6895,46.7507,46.6895,46.7079,148800.0
2006-03-23 13:45:00,76.27,76.33,76.27,76.3,43000.0,46.6895,46.7262,46.6895,46.7079,43000.0
2006-03-23 13:50:00,76.29,76.3,76.2,76.2,15300.0,46.7017,46.7079,46.6466,46.6466,15300.0
2006-03-23 13:55:00,76.21,76.21,76.12,76.14,45900.0,46.6528,46.6528,46.5977,46.6099,45900.0
2006-03-23 14:00:00,76.14,76.15,76.05,76.07,42000.0,46.6099,46.616,46.5548,46.5671,42000.0
2006-03-23 14:05:00,76.07,76.07,75.96,75.97,17700.0,46.5671,46.5671,46.4997,46.5058,17700.0
2006-03-23 14:10:00,75.99,76.1,75.99,76.07,139800.0,46.5181,46.5854,46.5181,46.5671,139800.0
2006-03-23 14:15:00,76.09,76.1,75.88,75.91,118000.0,46.5793,46.5854,46.4508,46.4691,118000.0
2006-03-23 14:20:00,75.9,76.07,75.84,76.0,42800.0,46.463,46.5671,46.4263,46.5242,42800.0
2006-03-23 14:25:00,76.02,76.03,75.92,75.99,73800.0,46.5365,46.5426,46.4752,46.5181,73800.0
2006-03-23 14:30:00,75.98,76.0,75.81,75.83,27500.0,46.512,46.5242,46.4079,46.4201,27500.0
2006-03-23 14:35:00,75.83,75.86,75.81,75.82,35500.0,46.4201,46.4385,46.4079,46.414,35500.0
2006-03-23 14:40:00,75.83,75.97,75.83,75.9,29900.0,46.4201,46.5058,46.4201,46.463,29900.0
2006-03-23 14:45:00,75.9,76.0,75.88,75.94,39700.0,46.463,46.5242,46.4508,46.4875,39700.0
2006-03-23 14:50:00,75.92,75.92,75.77,75.84,26600.0,46.4752,46.4752,46.3834,46.4263,26600.0
2006-03-23 14:55:00,75.82,75.97,75.75,75.97,74500.0,46.414,46.5058,46.3712,46.5058,74500.0
2006-03-23 15:00:00,75.93,75.95,75.82,75.87,40200.0,46.4814,46.4936,46.414,46.4446,40200.0
2006-03-23 15:05:00,75.87,76.07,75.83,76.01,40900.0,46.4446,46.5671,46.4201,46.5303,40900.0
2006-03-23 15:10:00,76.04,76.18,76.03,76.11,46100.0,46.5487,46.6344,46.5426,46.5915,46100.0
2006-03-23 15:15:00,76.12,76.17,76.1,76.17,55700.0,46.5977,46.6283,46.5854,46.6283,55700.0
2006-03-23 15:20:00,76.17,76.17,76.11,76.16,38100.0,46.6283,46.6283,46.5915,46.6222,38100.0
2006-03-23 15:25:00,76.16,76.3,76.15,76.3,29900.0,46.6222,46.7079,46.616,46.7079,29900.0
2006-03-23 15:30:00,76.3,76.36,76.2,76.2,38300.0,46.7079,46.7446,46.6466,46.6466,38300.0
2006-03-23 15:35:00,76.2,76.3,76.2,76.3,29400.0,46.6466,46.7079,46.6466,46.7079,29400.0
2006-03-23 15:40:00,76.3,76.33,76.28,76.33,42300.0,46.7079,46.7262,46.6956,46.7262,42300.0
2006-03-23 15:45:00,76.32,76.35,76.26,76.27,24200.0,46.7201,46.7385,46.6834,46.6895,24200.0
2006-03-23 15:50:00,76.26,76.36,76.26,76.35,67400.0,46.6834,46.7446,46.6834,46.7385,67400.0
2006-03-23 15:55:00,76.33,76.34,76.29,76.31,69200.0,46.7262,46.7323,46.7017,46.714,69200.0
2006-03-24 09:30:00,76.26,76.4,76.19,76.2,83300.0,46.6834,46.7691,46.6405,46.6466,83300.0
2006-03-24 09:35:00,76.21,76.37,76.18,76.23,65500.0,46.6528,46.7507,46.6344,46.665,65500.0
2006-03-24 09:40:00,76.23,76.46,76.12,76.26,66100.0,46.665,46.8058,46.5977,46.6834,66100.0
2006-03-24 09:45:00,76.15,76.48,76.13,76.38,48700.0,46.616,46.818,46.6038,46.7568,48700.0
2006-03-24 09:50:00,76.4,76.47,76.3,76.36,48000.0,46.7691,46.8119,46.7079,46.7446,48000.0
2006-03-24 09:55:00,76.31,76.39,76.08,76.26,65800.0,46.714,46.763,46.5732,46.6834,65800.0
2006-03-24 10:00:00,76.24,76.44,76.2,76.35,46400.0,46.6711,46.7936,46.6466,46.7385,46400.0
2006-03-24 10:05:00,76.33,76.55,76.25,76.35,86100.0,46.7262,46.8609,46.6773,46.7385,86100.0
2006-03-24 10:10:00,76.37,76.47,76.21,76.24,49700.0,46.7507,46.8119,46.6528,46.6711,49700.0
2006-03-24 10:15:00,76.24,76.36,76.15,76.16,57200.0,46.6711,46.7446,46.616,46.6222,57200.0
2006-03-24 10:20:00,76.15,76.18,76.06,76.07,71200.0,46.616,46.6344,46.5609,46.5671,71200.0
2006-03-24 10:25:00,76.07,76.32,76.02,76.3,74800.0,46.5671,46.7201,46.5365,46.7079,74800.0
2006-03-24 10:30:00,76.3,76.53,76.3,76.35,58700.0,46.7079,46.8487,46.7079,46.7385,58700.0
2006-03-24 10:35:00,76.27,76.42,76.23,76.37,21600.0,46.6895,46.7813,46.665,46.7507,21600.0
2006-03-24 10:40:00,76.39,76.66,76.39,76.58,43600.0,46.763,46.9282,46.763,46.8793,43600.0
2006-03-24 10:45:00,76.5,76.56,76.41,76.45,28500.0,46.8303,46.867,46.7752,46.7997,28500.0
2006-03-24 10:50:00,76.46,76.47,76.24,76.24,31900.0,46.8058,46.8119,46.6711,46.6711,31900.0
2006-03-24 10:55:00,76.24,76.45,76.2,76.38,25200.0,46.6711,46.7997,46.6466,46.7568,25200.0
2006-03-24 11:00:00,76.4,76.45,76.3,76.45,27800.0,46.7691,46.7997,46.7079,46.7997,27800.0
2006-03-24 11:05:00,76.44,76.48,76.34,76.42,68000.0,46.7936,46.818,46.7323,46.7813,68000.0
2006-03-24 11:10:00,76.44,76.47,76.31,76.32,29000.0,46.7936,46.8119,46.714,46.7201,29000.0
2006-03-24 11:15:00,76.32,76.51,76.32,76.39,62900.0,46.7201,46.8364,46.7201,46.763,62900.0
2006-03-24 11:20:00,76.38,76.54,76.37,76.48,46700.0,46.7568,46.8548,46.7507,46.818,46700.0
2006-03-24 11:25:00,76.48,76.55,76.44,76.44,61000.0,46.818,46.8609,46.7936,46.7936,61000.0
2006-03-24 11:30:00,76.46,76.5,76.44,76.44,67000.0,46.8058,46.8303,46.7936,46.7936,67000.0
2006-03-24 11:35:00,76.42,76.44,76.2,76.2,20900.0,46.7813,46.7936,46.6466,46.6466,20900.0
2006-03-24 11:40:00,76.2,76.25,76.15,76.17,26000.0,46.6466,46.6773,46.616,46.6283,26000.0
2006-03-24 11:45:00,76.17,76.17,76.08,76.12,25800.0,46.6283,46.6283,46.5732,46.5977,25800.0
2006-03-24 11:50:00,76.13,76.2,76.11,76.12,48900.0,46.6038,46.6466,46.5915,46.5977,48900.0
2006-03-24 11:55:00,76.12,76.14,76.03,76.06,31600.0,46.5977,46.6099,46.5426,46.5609,31600.0
2006-03-24 12:00:00,76.04,76.11,76.02,76.1,18400.0,46.5487,46.5915,46.5365,46.5854,18400.0
2006-03-24 12:05:00,76.1,76.11,75.98,75.98,34400.0,46.5854,46.5915,46.512,46.512,34400.0
2006-03-24 12:10:00,75.98,76.01,75.8,75.81,65900.0,46.512,46.5303,46.4018,46.4079,65900.0
2006-03-24 12:15:00,75.8,75.8,75.7,75.71,59900.0,46.4018,46.4018,46.3406,46.3467,59900.0
2006-03-24 12:20:00,75.71,75.72,75.62,75.65,67600.0,46.3467,46.3528,46.2916,46.31,67600.0
2006-03-24 12:25:00,75.6,75.8,75.6,75.79,97100.0,46.2793,46.4018,46.2793,46.3957,97100.0
2006-03-24 12:30:00,75.79,75.85,75.75,75.75,82400.0,46.3957,46.4324,46.3712,46.3712,82400.0
2006-03-24 12:35:00,75.75,75.75,75.59,75.65,97800.0,46.3712,46.3712,46.2732,46.31,97800.0
2006-03-24 12:40:00,75.64,75.64,75.5,75.61,63100.0,46.3038,46.3038,46.2181,46.2855,63100.0
2006-03-24 12:45:00,75.6,75.65,75.5,75.52,91600.0,46.2793,46.31,46.2181,46.2304,91600.0
2006-03-24 12:50:00,75.51,75.52,75.3,75.3,130700.0,46.2243,46.2304,46.0957,46.0957,130700.0
2006-03-24 12:55:00,75.3,75.43,75.28,75.37,114000.0,46.0957,46.1753,46.0835,46.1386,114000.0
2006-03-24 13:00:00,75.36,75.38,75.21,75.24,81200.0,46.1324,46.1447,46.0406,46.059,81200.0
2006-03-24 13:05:00,75.22,75.3,75.2,75.24,57200.0,46.0467,46.0957,46.0345,46.059,57200.0
2006-03-24 13:10:00,75.23,75.32,75.19,75.27,67200.0,46.0528,46.1079,46.0284,46.0773,67200.0
2006-03-24 13:15:00,75.25,75.3,75.23,75.26,30700.0,46.0651,46.0957,46.0528,46.0712,30700.0
2006-03-24 13:20:00,75.28,75.35,75.17,75.27,54000.0,46.0835,46.1263,46.0161,46.0773,54000.0
2006-03-24 13:25:00,75.27,75.41,75.24,75.37,19800.0,46.0773,46.163,46.059,46.1386,19800.0
2006-03-24 13:30:00,75.37,75.43,75.28,75.41,56400.0,46.1386,46.1753,46.0835,46.163,56400.0
2006-03-24 13:35:00,75.42,75.49,75.4,75.44,34000.0,46.1692,46.212,46.1569,46.1814,34000.0
2006-03-24 13:40:00,75.45,75.56,75.37,75.56,42300.0,46.1875,46.2549,46.1386,46.2549,42300.0
2006-03-24 13:45:00,75.57,75.57,75.35,75.35,29500.0,46.261,46.261,46.1263,46.1263,29500.0
2006-03-24 13:50:00,75.36,75.4,75.25,75.39,39800.0,46.1324,46.1569,46.0651,46.1508,39800.0
2006-03-24 13:55:00,75.39,75.44,75.32,75.42,30500.0,46.1508,46.1814,46.1079,46.1692,30500.0
2006-03-24 14:00:00,75.42,75.42,75.25,75.28,27000.0,46.1692,46.1692,46.0651,46.0835,27000.0
2006-03-24 14:05:00,75.26,75.33,75.24,75.33,20100.0,46.0712,46.1141,46.059,46.1141,20100.0
2006-03-24 14:10:00,75.3,75.39,75.25,75.39,23800.0,46.0957,46.1508,46.0651,46.1508,23800.0
2006-03-24 14:15:00,75.39,75.5,75.34,75.34,29800.0,46.1508,46.2181,46.1202,46.1202,29800.0
2006-03-24 14:20:00,75.32,75.34,75.25,75.3,17600.0,46.1079,46.1202,46.0651,46.0957,17600.0
2006-03-24 14:25:00,75.3,75.32,75.24,75.29,20900.0,46.0957,46.1079,46.059,46.0896,20900.0
2006-03-24 14:30:00,75.3,75.3,75.21,75.22,17300.0,46.0957,46.0957,46.0406,46.0467,17300.0
2006-03-24 14:35:00,75.25,75.25,75.2,75.2,22800.0,46.0651,46.0651,46.0345,46.0345,22800.0
2006-03-24 14:40:00,75.2,75.31,75.18,75.31,48600.0,46.0345,46.1018,46.0222,46.1018,48600.0
2006-03-24 14:45:00,75.3,75.47,75.24,75.47,45300.0,46.0957,46.1998,46.059,46.1998,45300.0
2006-03-24 14:50:00,75.46,75.52,75.35,75.37,34400.0,46.1936,46.2304,46.1263,46.1386,34400.0
2006-03-24 14:55:00,75.37,75.4,75.25,75.29,47500.0,46.1386,46.1569,46.0651,46.0896,47500.0
2006-03-24 15:00:00,75.3,75.41,75.29,75.41,85300.0,46.0957,46.163,46.0896,46.163,85300.0
2006-03-24 15:05:00,75.42,75.44,75.37,75.44,33100.0,46.1692,46.1814,46.1386,46.1814,33100.0
2006-03-24 15:10:00,75.43,75.43,75.33,75.39,27300.0,46.1753,46.1753,46.1141,46.1508,27300.0
2006-03-24 15:15:00,75.39,75.42,75.34,75.35,35900.0,46.1508,46.1692,46.1202,46.1263,35900.0
2006-03-24 15:20:00,75.39,75.59,75.38,75.58,56000.0,46.1508,46.2732,46.1447,46.2671,56000.0
2006-03-24 15:25:00,75.58,75.58,75.49,75.56,43300.0,46.2671,46.2671,46.212,46.2549,43300.0
2006-03-24 15:30:00,75.58,75.6,75.45,75.48,36900.0,46.2671,46.2793,46.1875,46.2059,36900.0
2006-03-24 15:35:00,75.48,75.52,75.46,75.52,31900.0,46.2059,46.2304,46.1936,46.2304,31900.0
2006-03-24 15:40:00,75.52,75.62,75.35,75.38,50300.0,46.2304,46.2916,46.1263,46.1447,50300.0
2006-03-24 15:45:00,75.38,75.44,75.3,75.32,59200.0,46.1447,46.1814,46.0957,46.1079,59200.0
2006-03-24 15:50:00,75.33,75.49,75.32,75.48,65400.0,46.1141,46.212,46.1079,46.2059,65400.0
2006-03-24 15:55:00,75.48,75.51,75.41,75.44,135100.0,46.2059,46.2243,46.163,46.1814,135100.0
2006-03-27 09:30:00,75.88,75.88,75.66,75.7,131500.0,46.4508,46.4508,46.3161,46.3406,131500.0
2006-03-27 09:35:00,75.71,76.1,75.7,75.9,80800.0,46.3467,46.5854,46.3406,46.463,80800.0
2006-03-27 09:40:00,75.91,76.16,75.88,75.96,57500.0,46.4691,46.6222,46.4508,46.4997,57500.0
2006-03-27 09:45:00,76.0,76.06,75.73,75.82,59000.0,46.5242,46.5609,46.3589,46.414,59000.0
2006-03-27 09:50:00,75.79,75.93,75.75,75.93,33500.0,46.3957,46.4814,46.3712,46.4814,33500.0
2006-03-27 09:55:00,75.93,76.01,75.84,75.91,42000.0,46.4814,46.5303,46.4263,46.4691,42000.0
2006-03-27 10:00:00,75.94,75.98,75.83,75.95,29700.0,46.4875,46.512,46.4201,46.4936,29700.0
2006-03-27 10:05:00,75.93,75.93,75.24,75.36,50400.0,46.4814,46.4814,46.059,46.1324,50400.0
2006-03-27 10:10:00,75.33,75.52,75.21,75.46,75000.0,46.1141,46.2304,46.0406,46.1936,75000.0
2006-03-27 10:15:00,75.46,75.61,75.46,75.55,25700.0,46.1936,46.2855,46.1936,46.2487,25700.0
2006-03-27 10:20:00,75.55,75.6,75.4,75.5,51500.0,46.2487,46.2793,46.1569,46.2181,51500.0
2006-03-27 10:25:00,75.49,75.64,75.45,75.48,28500.0,46.212,46.3038,46.1875,46.2059,28500.0
2006-03-27 10:30:00,75.46,75.7,75.46,75.66,21500.0,46.1936,46.3406,46.1936,46.3161,21500.0
2006-03-27 10:35:00,75.67,75.75,75.55,75.58,46000.0,46.3222,46.3712,46.2487,46.2671,46000.0
2006-03-27 10:40:00,75.59,75.62,75.46,75.5,20300.0,46.2732,46.2916,46.1936,46.2181,20300.0
2006-03-27 10:45:00,75.48,75.5,75.3,75.34,30500.0,46.2059,46.2181,46.0957,46.1202,30500.0
2006-03-27 10:50:00,75.33,75.47,75.25,75.47,60200.0,46.1141,46.1998,46.0651,46.1998,60200.0
2006-03-27 10:55:00,75.47,75.51,75.15,75.15,71700.0,46.1998,46.2243,46.0039,46.0039,71700.0
2006-03-27 11:00:00,75.13,75.29,75.12,75.29,47800.0,45.9916,46.0896,45.9855,46.0896,47800.0
2006-03-27 11:05:00,75.27,75.38,75.21,75.37,43200.0,46.0773,46.1447,46.0406,46.1386,43200.0
2006-03-27 11:10:00,75.34,75.44,75.32,75.33,17300.0,46.1202,46.1814,46.1079,46.1141,17300.0
2006-03-27 11:15:00,75.37,75.39,75.3,75.31,15600.0,46.1386,46.1508,46.0957,46.1018,15600.0
2006-03-27 11:20:00,75.33,75.33,75.28,75.33,12800.0,46.1141,46.1141,46.0835,46.1141,12800.0
2006-03-27 11:25:00,75.33,75.42,75.24,75.24,28600.0,46.1141,46.1692,46.059,46.059,28600.0
2006-03-27 11:30:00,75.25,75.4,75.23,75.4,25600.0,46.0651,46.1569,46.0528,46.1569,25600.0
2006-03-27 11:35:00,75.4,75.4,75.35,75.35,6200.0,46.1569,46.1569,46.1263,46.1263,6200.0
2006-03-27 11:40:00,75.34,75.41,75.33,75.36,16000.0,46.1202,46.163,46.1141,46.1324,16000.0
2006-03-27 11:45:00,75.36,75.37,75.29,75.31,17400.0,46.1324,46.1386,46.0896,46.1018,17400.0
2006-03-27 11:50:00,75.31,75.35,75.3,75.33,11500.0,46.1018,46.1263,46.0957,46.1141,11500.0
2006-03-27 11:55:00,75.34,75.35,75.25,75.26,16100.0,46.1202,46.1263,46.0651,46.0712,16100.0
2006-03-27 12:00:00,75.27,75.28,75.25,75.26,11900.0,46.0773,46.0835,46.0651,46.0712,11900.0
2006-03-27 12:05:00,75.26,75.28,75.26,75.27,9000.0,46.0712,46.0835,46.0712,46.0773,9000.0
2006-03-27 12:10:00,75.26,75.26,75.18,75.2,11800.0,46.0712,46.0712,46.0222,46.0345,11800.0
2006-03-27 12:15:00,75.2,75.25,75.14,75.14,19500.0,46.0345,46.0651,45.9978,45.9978,19500.0
2006-03-27 12:20:00,75.13,75.13,75.03,75.07,30800.0,45.9916,45.9916,45.9304,45.9549,30800.0
2006-03-27 12:25:00,75.09,75.11,75.06,75.11,11800.0,45.9671,45.9794,45.9488,45.9794,11800.0
2006-03-27 12:30:00,75.13,75.2,75.1,75.16,13000.0,45.9916,46.0345,45.9733,46.01,13000.0
2006-03-27 12:35:00,75.16,75.23,75.14,75.21,9200.0,46.01,46.0528,45.9978,46.0406,9200.0
2006-03-27 12:40:00,75.23,75.29,75.23,75.29,13500.0,46.0528,46.0896,46.0528,46.0896,13500.0
2006-03-27 12:45:00,75.29,75.43,75.28,75.41,15500.0,46.0896,46.1753,46.0835,46.163,15500.0
2006-03-27 12:50:00,75.43,75.55,75.43,75.53,18900.0,46.1753,46.2487,46.1753,46.2365,18900.0
2006-03-27 12:55:00,75.55,75.55,75.37,75.37,17000.0,46.2487,46.2487,46.1386,46.1386,17000.0
2006-03-27 13:00:00,75.38,75.42,75.38,75.41,8000.0,46.1447,46.1692,46.1447,46.163,8000.0
2006-03-27 13:05:00,75.41,75.43,75.31,75.43,54500.0,46.163,46.1753,46.1018,46.1753,54500.0
2006-03-27 13:10:00,75.41,75.44,75.27,75.3,14600.0,46.163,46.1814,46.0773,46.0957,14600.0
2006-03-27 13:15:00,75.33,75.44,75.33,75.35,30600.0,46.1141,46.1814,46.1141,46.1263,30600.0
2006-03-27 13:20:00,75.35,75.35,75.24,75.25,21900.0,46.1263,46.1263,46.059,46.0651,21900.0
2006-03-27 13:25:00,75.25,75.29,75.25,75.29,17200.0,46.0651,46.0896,46.0651,46.0896,17200.0
2006-03-27 13:30:00,75.28,75.29,75.25,75.29,10000.0,46.0835,46.0896,46.0651,46.0896,10000.0
2006-03-27 13:35:00,75.29,75.3,75.25,75.27,8200.0,46.0896,46.0957,46.0651,46.0773,8200.0
2006-03-27 13:40:00,75.29,75.3,75.27,75.29,6300.0,46.0896,46.0957,46.0773,46.0896,6300.0
2006-03-27 13:45:00,75.29,75.33,75.29,75.3,14300.0,46.0896,46.1141,46.0896,46.0957,14300.0
2006-03-27 13:50:00,75.29,75.29,75.26,75.27,11400.0,46.0896,46.0896,46.0712,46.0773,11400.0
2006-03-27 13:55:00,75.29,75.44,75.28,75.43,15300.0,46.0896,46.1814,46.0835,46.1753,15300.0
2006-03-27 14:00:00,75.42,75.49,75.41,75.47,10600.0,46.1692,46.212,46.163,46.1998,10600.0
2006-03-27 14:05:00,75.48,75.5,75.46,75.5,11900.0,46.2059,46.2181,46.1936,46.2181,11900.0
2006-03-27 14:10:00,75.5,75.53,75.43,75.5,21200.0,46.2181,46.2365,46.1753,46.2181,21200.0
2006-03-27 14:15:00,75.45,75.5,75.41,75.41,20700.0,46.1875,46.2181,46.163,46.163,20700.0
2006-03-27 14:20:00,75.42,75.45,75.4,75.41,16400.0,46.1692,46.1875,46.1569,46.163,16400.0
2006-03-27 14:25:00,75.42,75.48,75.42,75.47,19900.0,46.1692,46.2059,46.1692,46.1998,19900.0
2006-03-27 14:30:00,75.47,75.67,75.47,75.62,36900.0,46.1998,46.3222,46.1998,46.2916,36900.0
2006-03-27 14:35:00,75.6,75.68,75.58,75.62,28200.0,46.2793,46.3283,46.2671,46.2916,28200.0
2006-03-27 14:40:00,75.62,75.7,75.62,75.66,44900.0,46.2916,46.3406,46.2916,46.3161,44900.0
2006-03-27 14:45:00,75.64,75.66,75.56,75.65,29900.0,46.3038,46.3161,46.2549,46.31,29900.0
2006-03-27 14:50:00,75.66,75.72,75.62,75.66,21400.0,46.3161,46.3528,46.2916,46.3161,21400.0
2006-03-27 14:55:00,75.65,75.79,75.65,75.77,32500.0,46.31,46.3957,46.31,46.3834,32500.0
2006-03-27 15:00:00,75.74,75.77,75.66,75.71,26700.0,46.3651,46.3834,46.3161,46.3467,26700.0
2006-03-27 15:05:00,75.72,75.76,75.7,75.73,15800.0,46.3528,46.3773,46.3406,46.3589,15800.0
2006-03-27 15:10:00,75.72,75.74,75.71,75.72,88800.0,46.3528,46.3651,46.3467,46.3528,88800.0
2006-03-27 15:15:00,75.73,75.74,75.71,75.72,112300.0,46.3589,46.3651,46.3467,46.3528,112300.0
2006-03-27 15:20:00,75.73,75.73,75.55,75.58,133000.0,46.3589,46.3589,46.2487,46.2671,133000.0
2006-03-27 15:25:00,75.58,75.6,75.46,75.47,25600.0,46.2671,46.2793,46.1936,46.1998,25600.0
2006-03-27 15:30:00,75.5,75.58,75.47,75.56,12500.0,46.2181,46.2671,46.1998,46.2549,12500.0
2006-03-27 15:35:00,75.56,75.56,75.54,75.54,12700.0,46.2549,46.2549,46.2426,46.2426,12700.0
2006-03-27 15:40:00,75.54,75.57,75.44,75.57,28700.0,46.2426,46.261,46.1814,46.261,28700.0
2006-03-27 15:45:00,75.56,75.56,75.4,75.4,52900.0,46.2549,46.2549,46.1569,46.1569,52900.0
2006-03-27 15:50:00,75.42,75.49,75.37,75.49,30600.0,46.1692,46.212,46.1386,46.212,30600.0
2006-03-27 15:55:00,75.49,75.53,75.44,75.45,46500.0,46.212,46.2365,46.1814,46.1875,46500.0
2006-03-28 09:30:00,75.55,75.98,75.55,75.92,170700.0,46.2487,46.512,46.2487,46.4752,170700.0
2006-03-28 09:35:00,75.92,75.92,75.73,75.83,65300.0,46.4752,46.4752,46.3589,46.4201,65300.0
2006-03-28 09:40:00,75.83,75.85,75.71,75.82,61500.0,46.4201,46.4324,46.3467,46.414,61500.0
2006-03-28 09:45:00,75.83,75.89,75.77,75.79,81600.0,46.4201,46.4569,46.3834,46.3957,81600.0
2006-03-28 09:50:00,75.8,76.2,75.8,76.14,119800.0,46.4018,46.6466,46.4018,46.6099,119800.0
2006-03-28 09:55:00,76.12,76.17,75.96,76.11,126300.0,46.5977,46.6283,46.4997,46.5915,126300.0
2006-03-28 10:00:00,76.11,76.23,75.92,76.1,119900.0,46.5915,46.665,46.4752,46.5854,119900.0
2006-03-28 10:05:00,76.12,76.17,75.91,75.95,60800.0,46.5977,46.6283,46.4691,46.4936,60800.0
2006-03-28 10:10:00,75.93,76.02,75.9,75.99,24800.0,46.4814,46.5365,46.463,46.5181,24800.0
2006-03-28 10:15:00,75.99,76.02,75.97,75.99,21500.0,46.5181,46.5365,46.5058,46.5181,21500.0
2006-03-28 10:20:00,75.99,76.1,75.95,76.06,28800.0,46.5181,46.5854,46.4936,46.5609,28800.0
2006-03-28 10:25:00,76.09,76.1,75.91,75.97,39200.0,46.5793,46.5854,46.4691,46.5058,39200.0
2006-03-28 10:30:00,75.96,75.99,75.85,75.9,32200.0,46.4997,46.5181,46.4324,46.463,32200.0
2006-03-28 10:35:00,75.9,75.9,75.88,75.9,12100.0,46.463,46.463,46.4508,46.463,12100.0
2006-03-28 10:40:00,75.89,75.92,75.85,75.89,21100.0,46.4569,46.4752,46.4324,46.4569,21100.0
2006-03-28 10:45:00,75.88,75.89,75.87,75.88,16700.0,46.4508,46.4569,46.4446,46.4508,16700.0
2006-03-28 10:50:00,75.89,75.89,75.84,75.84,21300.0,46.4569,46.4569,46.4263,46.4263,21300.0
2006-03-28 10:55:00,75.85,75.88,75.83,75.83,43300.0,46.4324,46.4508,46.4201,46.4201,43300.0
2006-03-28 11:00:00,75.84,75.85,75.7,75.71,28700.0,46.4263,46.4324,46.3406,46.3467,28700.0
2006-03-28 11:05:00,75.7,75.81,75.61,75.8,43700.0,46.3406,46.4079,46.2855,46.4018,43700.0
2006-03-28 11:10:00,75.79,75.79,75.65,75.67,19300.0,46.3957,46.3957,46.31,46.3222,19300.0
2006-03-28 11:15:00,75.65,75.72,75.61,75.7,17600.0,46.31,46.3528,46.2855,46.3406,17600.0
2006-03-28 11:20:00,75.71,75.82,75.71,75.79,27100.0,46.3467,46.414,46.3467,46.3957,27100.0
2006-03-28 11:25:00,75.79,75.79,75.69,75.69,13300.0,46.3957,46.3957,46.3344,46.3344,13300.0
2006-03-28 11:30:00,75.68,75.75,75.67,75.74,20800.0,46.3283,46.3712,46.3222,46.3651,20800.0
2006-03-28 11:35:00,75.73,75.75,75.69,75.69,18300.0,46.3589,46.3712,46.3344,46.3344,18300.0
2006-03-28 11:40:00,75.68,75.68,75.63,75.65,12900.0,46.3283,46.3283,46.2977,46.31,12900.0
2006-03-28 11:45:00,75.66,75.71,75.66,75.7,17200.0,46.3161,46.3467,46.3161,46.3406,17200.0
2006-03-28 11:50:00,75.68,75.74,75.68,75.72,26500.0,46.3283,46.3651,46.3283,46.3528,26500.0
2006-03-28 11:55:00,75.71,75.86,75.71,75.84,34100.0,46.3467,46.4385,46.3467,46.4263,34100.0
2006-03-28 12:00:00,75.83,75.86,75.82,75.86,21300.0,46.4201,46.4385,46.414,46.4385,21300.0
2006-03-28 12:05:00,75.86,75.86,75.81,75.83,14500.0,46.4385,46.4385,46.4079,46.4201,14500.0
2006-03-28 12:10:00,75.83,75.9,75.8,75.82,18400.0,46.4201,46.463,46.4018,46.414,18400.0
2006-03-28 12:15:00,75.82,76.12,75.77,75.95,46900.0,46.414,46.5977,46.3834,46.4936,46900.0
2006-03-28 12:20:00,75.92,76.03,75.92,76.02,70400.0,46.4752,46.5426,46.4752,46.5365,70400.0
2006-03-28 12:25:00,76.02,76.05,76.01,76.02,27400.0,46.5365,46.5548,46.5303,46.5365,27400.0
2006-03-28 12:30:00,76.04,76.13,75.99,75.99,52700.0,46.5487,46.6038,46.5181,46.5181,52700.0
2006-03-28 12:35:00,75.99,75.99,75.85,75.95,38100.0,46.5181,46.5181,46.4324,46.4936,38100.0
2006-03-28 12:40:00,75.95,76.02,75.94,76.0,27200.0,46.4936,46.5365,46.4875,46.5242,27200.0
2006-03-28 12:45:00,76.02,76.03,75.98,75.98,134000.0,46.5365,46.5426,46.512,46.512,134000.0
2006-03-28 12:50:00,75.98,76.0,75.97,75.98,33300.0,46.512,46.5242,46.5058,46.512,33300.0
2006-03-28 12:55:00,75.98,76.0,75.95,75.96,23400.0,46.512,46.5242,46.4936,46.4997,23400.0
2006-03-28 13:00:00,75.96,75.97,75.91,75.93,16000.0,46.4997,46.5058,46.4691,46.4814,16000.0
2006-03-28 13:05:00,75.93,75.94,75.89,75.92,16500.0,46.4814,46.4875,46.4569,46.4752,16500.0
2006-03-28 13:10:00,75.93,75.93,75.89,75.89,15200.0,46.4814,46.4814,46.4569,46.4569,15200.0
2006-03-28 13:15:00,75.9,75.92,75.83,75.84,7000.0,46.463,46.4752,46.4201,46.4263,7000.0
2006-03-28 13:20:00,75.83,75.85,75.76,75.8,17800.0,46.4201,46.4324,46.3773,46.4018,17800.0
2006-03-28 13:25:00,75.8,75.86,75.8,75.82,12600.0,46.4018,46.4385,46.4018,46.414,12600.0
2006-03-28 13:30:00,75.83,75.9,75.82,75.87,12800.0,46.4201,46.463,46.414,46.4446,12800.0
2006-03-28 13:35:00,75.87,75.87,75.83,75.83,10700.0,46.4446,46.4446,46.4201,46.4201,10700.0
2006-03-28 13:40:00,75.84,75.85,75.74,75.75,12100.0,46.4263,46.4324,46.3651,46.3712,12100.0
2006-03-28 13:45:00,75.75,75.86,75.75,75.83,24300.0,46.3712,46.4385,46.3712,46.4201,24300.0
2006-03-28 13:50:00,75.82,75.84,75.8,75.84,15600.0,46.414,46.4263,46.4018,46.4263,15600.0
2006-03-28 13:55:00,75.85,75.86,75.8,75.8,13100.0,46.4324,46.4385,46.4018,46.4018,13100.0
2006-03-28 14:00:00,75.8,75.88,75.8,75.86,33300.0,46.4018,46.4508,46.4018,46.4385,33300.0
2006-03-28 14:05:00,75.86,75.88,75.82,75.82,44300.0,46.4385,46.4508,46.414,46.414,44300.0
2006-03-28 14:10:00,75.82,75.86,75.77,75.82,31300.0,46.414,46.4385,46.3834,46.414,31300.0
2006-03-28 14:15:00,75.82,75.88,75.42,75.43,66500.0,46.414,46.4508,46.1692,46.1753,66500.0
2006-03-28 14:20:00,75.4,75.54,75.05,75.16,93600.0,46.1569,46.2426,45.9427,46.01,93600.0
2006-03-28 14:25:00,75.02,75.31,74.8,75.14,181300.0,45.9243,46.1018,45.7896,45.9978,181300.0
2006-03-28 14:30:00,75.14,75.16,74.85,75.02,92500.0,45.9978,46.01,45.8202,45.9243,92500.0
2006-03-28 14:35:00,75.04,75.08,74.98,75.01,47300.0,45.9365,45.961,45.8998,45.9182,47300.0
2006-03-28 14:40:00,75.0,75.16,74.99,75.0,63200.0,45.9121,46.01,45.9059,45.9121,63200.0
2006-03-28 14:45:00,75.0,75.02,74.9,74.99,34200.0,45.9121,45.9243,45.8508,45.9059,34200.0
2006-03-28 14:50:00,74.97,75.01,74.87,74.99,43600.0,45.8937,45.9182,45.8325,45.9059,43600.0
2006-03-28 14:55:00,74.99,75.01,74.91,74.99,48200.0,45.9059,45.9182,45.857,45.9059,48200.0
2006-03-28 15:00:00,75.0,75.04,74.89,75.03,47300.0,45.9121,45.9365,45.8447,45.9304,47300.0
2006-03-28 15:05:00,75.01,75.06,74.92,75.01,56500.0,45.9182,45.9488,45.8631,45.9182,56500.0
2006-03-28 15:10:00,74.99,75.11,74.95,75.07,32400.0,45.9059,45.9794,45.8814,45.9549,32400.0
2006-03-28 15:15:00,75.07,75.07,74.81,74.85,88900.0,45.9549,45.9549,45.7957,45.8202,88900.0
2006-03-28 15:20:00,74.84,74.89,74.73,74.78,97200.0,45.8141,45.8447,45.7468,45.7774,97200.0
2006-03-28 15:25:00,74.79,74.82,74.71,74.72,33100.0,45.7835,45.8019,45.7345,45.7406,33100.0
2006-03-28 15:30:00,74.72,74.8,74.71,74.79,65800.0,45.7406,45.7896,45.7345,45.7835,65800.0
2006-03-28 15:35:00,74.8,74.9,74.73,74.87,89600.0,45.7896,45.8508,45.7468,45.8325,89600.0
2006-03-28 15:40:00,74.87,74.87,74.79,74.84,51100.0,45.8325,45.8325,45.7835,45.8141,51100.0
2006-03-28 15:45:00,74.85,74.85,74.78,74.82,60100.0,45.8202,45.8202,45.7774,45.8019,60100.0
2006-03-28 15:50:00,74.82,74.82,74.76,74.76,58600.0,45.8019,45.8019,45.7651,45.7651,58600.0
2006-03-28 15:55:00,74.76,74.81,74.73,74.79,92500.0,45.7651,45.7957,45.7468,45.7835,92500.0
2006-03-29 09:30:00,73.25,73.44,72.75,72.75,421100.0,44.8408,44.9571,44.5347,44.5347,421100.0
2006-03-29 09:35:00,72.75,73.13,72.55,73.01,428900.0,44.5347,44.7673,44.4123,44.6939,428900.0
2006-03-29 09:40:00,73.0,73.37,72.98,73.25,179300.0,44.6877,44.9142,44.6755,44.8408,179300.0
2006-03-29 09:45:00,73.2,73.5,73.07,73.34,147900.0,44.8102,44.9938,44.7306,44.8959,147900.0
2006-03-29 09:50:00,73.31,73.65,73.28,73.39,140800.0,44.8775,45.0856,44.8591,44.9265,140800.0
2006-03-29 09:55:00,73.38,73.65,73.2,73.6,175800.0,44.9204,45.0856,44.8102,45.055,175800.0
2006-03-29 10:00:00,73.63,73.67,73.46,73.57,103200.0,45.0734,45.0979,44.9693,45.0367,103200.0
2006-03-29 10:05:00,73.56,73.65,73.4,73.44,93900.0,45.0305,45.0856,44.9326,44.9571,93900.0
2006-03-29 10:10:00,73.44,73.63,73.26,73.3,63600.0,44.9571,45.0734,44.8469,44.8714,63600.0
2006-03-29 10:15:00,73.31,73.45,73.18,73.26,125400.0,44.8775,44.9632,44.7979,44.8469,125400.0
2006-03-29 10:20:00,73.27,73.28,73.12,73.26,104200.0,44.853,44.8591,44.7612,44.8469,104200.0
2006-03-29 10:25:00,73.26,73.29,73.11,73.13,94500.0,44.8469,44.8653,44.7551,44.7673,94500.0
2006-03-29 10:30:00,73.13,73.25,73.13,73.15,68700.0,44.7673,44.8408,44.7673,44.7796,68700.0
2006-03-29 10:35:00,73.16,73.19,73.11,73.17,54300.0,44.7857,44.804,44.7551,44.7918,54300.0
2006-03-29 10:40:00,73.15,73.16,73.11,73.11,40200.0,44.7796,44.7857,44.7551,44.7551,40200.0
2006-03-29 10:45:00,73.11,73.12,72.99,73.04,161200.0,44.7551,44.7612,44.6816,44.7122,161200.0
2006-03-29 10:50:00,73.05,73.19,73.01,73.19,61600.0,44.7183,44.804,44.6939,44.804,61600.0
2006-03-29 10:55:00,73.19,73.2,73.08,73.15,41800.0,44.804,44.8102,44.7367,44.7796,41800.0
2006-03-29 11:00:00,73.16,73.22,73.1,73.18,52000.0,44.7857,44.8224,44.7489,44.7979,52000.0
2006-03-29 11:05:00,73.14,73.18,73.04,73.1,71000.0,44.7734,44.7979,44.7122,44.7489,71000.0
2006-03-29 11:10:00,73.1,73.21,73.07,73.19,73900.0,44.7489,44.8163,44.7306,44.804,73900.0
2006-03-29 11:15:00,73.19,73.21,73.13,73.17,120700.0,44.804,44.8163,44.7673,44.7918,120700.0
2006-03-29 11:20:00,73.16,73.33,73.14,73.26,85100.0,44.7857,44.8897,44.7734,44.8469,85100.0
2006-03-29 11:25:00,73.26,73.27,73.2,73.24,73600.0,44.8469,44.853,44.8102,44.8346,73600.0
2006-03-29 11:30:00,73.25,73.3,73.21,73.3,101400.0,44.8408,44.8714,44.8163,44.8714,101400.0
2006-03-29 11:35:00,73.3,73.31,73.28,73.29,65400.0,44.8714,44.8775,44.8591,44.8653,65400.0
2006-03-29 11:40:00,73.3,73.32,73.29,73.31,116500.0,44.8714,44.8836,44.8653,44.8775,116500.0
2006-03-29 11:45:00,73.3,73.35,73.3,73.34,48800.0,44.8714,44.902,44.8714,44.8959,48800.0
2006-03-29 11:50:00,73.34,73.35,73.3,73.3,44200.0,44.8959,44.902,44.8714,44.8714,44200.0
2006-03-29 11:55:00,73.3,73.3,73.23,73.24,28000.0,44.8714,44.8714,44.8285,44.8346,28000.0
2006-03-29 12:00:00,73.23,73.28,73.22,73.25,55900.0,44.8285,44.8591,44.8224,44.8408,55900.0
2006-03-29 12:05:00,73.24,73.25,73.16,73.2,33000.0,44.8346,44.8408,44.7857,44.8102,33000.0
2006-03-29 12:10:00,73.2,73.21,73.17,73.19,101700.0,44.8102,44.8163,44.7918,44.804,101700.0
2006-03-29 12:15:00,73.2,73.22,73.15,73.17,30300.0,44.8102,44.8224,44.7796,44.7918,30300.0
2006-03-29 12:20:00,73.17,73.21,73.16,73.16,31600.0,44.7918,44.8163,44.7857,44.7857,31600.0
2006-03-29 12:25:00,73.16,73.2,73.08,73.09,38800.0,44.7857,44.8102,44.7367,44.7428,38800.0
2006-03-29 12:30:00,73.09,73.15,73.03,73.12,42100.0,44.7428,44.7796,44.7061,44.7612,42100.0
2006-03-29 12:35:00,73.13,73.21,73.13,73.2,36000.0,44.7673,44.8163,44.7673,44.8102,36000.0
2006-03-29 12:40:00,73.2,73.22,73.18,73.18,34200.0,44.8102,44.8224,44.7979,44.7979,34200.0
2006-03-29 12:45:00,73.19,73.2,73.15,73.17,61200.0,44.804,44.8102,44.7796,44.7918,61200.0
2006-03-29 12:50:00,73.18,73.19,73.12,73.12,25000.0,44.7979,44.804,44.7612,44.7612,25000.0
2006-03-29 12:55:00,73.13,73.15,73.03,73.04,30000.0,44.7673,44.7796,44.7061,44.7122,30000.0
2006-03-29 13:00:00,73.04,73.15,73.04,73.14,29000.0,44.7122,44.7796,44.7122,44.7734,29000.0
2006-03-29 13:05:00,73.13,73.16,73.12,73.15,64000.0,44.7673,44.7857,44.7612,44.7796,64000.0
2006-03-29 13:10:00,73.15,73.18,73.14,73.17,71700.0,44.7796,44.7979,44.7734,44.7918,71700.0
2006-03-29 13:15:00,73.16,73.29,73.15,73.26,102100.0,44.7857,44.8653,44.7796,44.8469,102100.0
2006-03-29 13:20:00,73.28,73.47,73.14,73.4,154900.0,44.8591,44.9754,44.7734,44.9326,154900.0
2006-03-29 13:25:00,73.39,73.4,73.36,73.37,31800.0,44.9265,44.9326,44.9081,44.9142,31800.0
2006-03-29 13:30:00,73.36,73.38,73.33,73.33,42200.0,44.9081,44.9204,44.8897,44.8897,42200.0
2006-03-29 13:35:00,73.32,73.35,73.3,73.31,52600.0,44.8836,44.902,44.8714,44.8775,52600.0
2006-03-29 13:40:00,73.32,73.34,73.3,73.33,29700.0,44.8836,44.8959,44.8714,44.8897,29700.0
2006-03-29 13:45:00,73.32,73.34,73.29,73.3,50400.0,44.8836,44.8959,44.8653,44.8714,50400.0
2006-03-29 13:50:00,73.3,73.31,73.3,73.31,99300.0,44.8714,44.8775,44.8714,44.8775,99300.0
2006-03-29 13:55:00,73.3,73.31,73.24,73.24,91400.0,44.8714,44.8775,44.8346,44.8346,91400.0
2006-03-29 14:00:00,73.23,73.26,73.2,73.26,43900.0,44.8285,44.8469,44.8102,44.8469,43900.0
2006-03-29 14:05:00,73.25,73.28,73.21,73.28,44900.0,44.8408,44.8591,44.8163,44.8591,44900.0
2006-03-29 14:10:00,73.28,73.36,73.26,73.31,55900.0,44.8591,44.9081,44.8469,44.8775,55900.0
2006-03-29 14:15:00,73.32,73.41,73.25,73.31,50200.0,44.8836,44.9387,44.8408,44.8775,50200.0
2006-03-29 14:20:00,73.32,73.41,73.29,73.34,72300.0,44.8836,44.9387,44.8653,44.8959,72300.0
2006-03-29 14:25:00,73.35,73.35,73.25,73.25,28700.0,44.902,44.902,44.8408,44.8408,28700.0
2006-03-29 14:30:00,73.26,73.32,73.25,73.31,27100.0,44.8469,44.8836,44.8408,44.8775,27100.0
2006-03-29 14:35:00,73.32,73.33,73.24,73.3,43600.0,44.8836,44.8897,44.8346,44.8714,43600.0
2006-03-29 14:40:00,73.3,73.32,73.27,73.28,23500.0,44.8714,44.8836,44.853,44.8591,23500.0
2006-03-29 14:45:00,73.3,73.32,73.22,73.23,24300.0,44.8714,44.8836,44.8224,44.8285,24300.0
2006-03-29 14:50:00,73.22,73.32,73.22,73.28,49900.0,44.8224,44.8836,44.8224,44.8591,49900.0
2006-03-29 14:55:00,73.27,73.36,73.24,73.31,38400.0,44.853,44.9081,44.8346,44.8775,38400.0
2006-03-29 15:00:00,73.32,73.4,73.29,73.35,36000.0,44.8836,44.9326,44.8653,44.902,36000.0
2006-03-29 15:05:00,73.32,73.33,73.23,73.23,70300.0,44.8836,44.8897,44.8285,44.8285,70300.0
2006-03-29 15:10:00,73.23,73.3,73.23,73.28,54600.0,44.8285,44.8714,44.8285,44.8591,54600.0
2006-03-29 15:15:00,73.28,73.38,73.28,73.37,42200.0,44.8591,44.9204,44.8591,44.9142,42200.0
2006-03-29 15:20:00,73.36,73.49,73.36,73.44,52800.0,44.9081,44.9877,44.9081,44.9571,52800.0
2006-03-29 15:25:00,73.44,73.65,73.43,73.61,59600.0,44.9571,45.0856,44.951,45.0611,59600.0
2006-03-29 15:30:00,73.61,73.65,73.43,73.46,92200.0,45.0611,45.0856,44.951,44.9693,92200.0
2006-03-29 15:35:00,73.44,73.65,73.43,73.64,78800.0,44.9571,45.0856,44.951,45.0795,78800.0
2006-03-29 15:40:00,73.64,73.92,73.63,73.91,97200.0,45.0795,45.2509,45.0734,45.2448,97200.0
2006-03-29 15:45:00,73.91,73.95,73.88,73.93,174700.0,45.2448,45.2693,45.2264,45.257,174700.0
2006-03-29 15:50:00,73.92,73.98,73.8,73.81,89200.0,45.2509,45.2876,45.1775,45.1836,89200.0
2006-03-29 15:55:00,73.81,73.81,73.67,73.68,150600.0,45.1836,45.1836,45.0979,45.104,150600.0
2006-03-30 09:30:00,73.65,74.0,73.61,73.95,148500.0,45.0856,45.2999,45.0611,45.2693,148500.0
2006-03-30 09:35:00,73.96,74.08,73.91,74.04,54600.0,45.2754,45.3489,45.2448,45.3244,54600.0
2006-03-30 09:40:00,74.07,74.19,74.07,74.1,63700.0,45.3427,45.4162,45.3427,45.3611,63700.0
2006-03-30 09:45:00,74.12,74.16,73.93,73.97,97600.0,45.3734,45.3978,45.257,45.2815,97600.0
2006-03-30 09:50:00,73.97,74.35,73.81,74.25,74400.0,45.2815,45.5141,45.1836,45.4529,74400.0
2006-03-30 09:55:00,74.26,74.29,73.9,73.93,76700.0,45.4591,45.4774,45.2387,45.257,76700.0
2006-03-30 10:00:00,73.9,74.15,73.9,74.12,44100.0,45.2387,45.3917,45.2387,45.3734,44100.0
2006-03-30 10:05:00,74.12,74.29,73.99,74.07,43500.0,45.3734,45.4774,45.2938,45.3427,43500.0
2006-03-30 10:10:00,74.12,74.2,74.05,74.13,76900.0,45.3734,45.4223,45.3305,45.3795,76900.0
2006-03-30 10:15:00,74.13,74.15,73.85,73.87,40900.0,45.3795,45.3917,45.2081,45.2203,40900.0
2006-03-30 10:20:00,73.86,73.87,73.81,73.84,36300.0,45.2142,45.2203,45.1836,45.2019,36300.0
2006-03-30 10:25:00,73.85,73.9,73.81,73.82,34200.0,45.2081,45.2387,45.1836,45.1897,34200.0
2006-03-30 10:30:00,73.85,73.85,73.62,73.62,64700.0,45.2081,45.2081,45.0673,45.0673,64700.0
2006-03-30 10:35:00,73.64,73.68,73.6,73.61,54600.0,45.0795,45.104,45.055,45.0611,54600.0
2006-03-30 10:40:00,73.61,73.61,73.28,73.31,100700.0,45.0611,45.0611,44.8591,44.8775,100700.0
2006-03-30 10:45:00,73.29,73.44,73.29,73.4,57600.0,44.8653,44.9571,44.8653,44.9326,57600.0
2006-03-30 10:50:00,73.41,73.58,73.38,73.52,37500.0,44.9387,45.0428,44.9204,45.0061,37500.0
2006-03-30 10:55:00,73.54,73.61,73.38,73.44,41600.0,45.0183,45.0611,44.9204,44.9571,41600.0
2006-03-30 11:00:00,73.46,73.47,73.28,73.32,33000.0,44.9693,44.9754,44.8591,44.8836,33000.0
2006-03-30 11:05:00,73.28,73.28,73.06,73.06,48300.0,44.8591,44.8591,44.7245,44.7245,48300.0
2006-03-30 11:10:00,73.07,73.07,72.81,72.96,120900.0,44.7306,44.7306,44.5714,44.6632,120900.0
2006-03-30 11:15:00,72.95,72.95,72.79,72.83,68800.0,44.6571,44.6571,44.5592,44.5837,68800.0
2006-03-30 11:20:00,72.83,73.05,72.83,72.98,191200.0,44.5837,44.7183,44.5837,44.6755,191200.0
2006-03-30 11:25:00,72.98,73.07,72.9,72.9,46500.0,44.6755,44.7306,44.6265,44.6265,46500.0
2006-03-30 11:30:00,73.03,73.07,72.98,72.98,163900.0,44.7061,44.7306,44.6755,44.6755,163900.0
2006-03-30 11:35:00,72.98,73.01,72.9,72.92,52800.0,44.6755,44.6939,44.6265,44.6388,52800.0
2006-03-30 11:40:00,72.93,73.0,72.92,72.98,38000.0,44.6449,44.6877,44.6388,44.6755,38000.0
2006-03-30 11:45:00,72.99,73.1,72.98,73.03,82700.0,44.6816,44.7489,44.6755,44.7061,82700.0
2006-03-30 11:50:00,73.0,73.04,72.98,73.02,37800.0,44.6877,44.7122,44.6755,44.7,37800.0
2006-03-30 11:55:00,73.01,73.04,72.97,72.99,21300.0,44.6939,44.7122,44.6694,44.6816,21300.0
2006-03-30 12:00:00,72.98,73.05,72.95,73.0,53100.0,44.6755,44.7183,44.6571,44.6877,53100.0
2006-03-30 12:05:00,72.98,72.98,72.93,72.94,34400.0,44.6755,44.6755,44.6449,44.651,34400.0
2006-03-30 12:10:00,72.94,72.95,72.87,72.9,30400.0,44.651,44.6571,44.6081,44.6265,30400.0
2006-03-30 12:15:00,72.9,72.91,72.82,72.84,34100.0,44.6265,44.6326,44.5775,44.5898,34100.0
2006-03-30 12:20:00,72.82,72.84,72.77,72.79,21400.0,44.5775,44.5898,44.5469,44.5592,21400.0
2006-03-30 12:25:00,72.79,72.83,72.76,72.82,42500.0,44.5592,44.5837,44.5408,44.5775,42500.0
2006-03-30 12:30:00,72.82,72.85,72.72,72.74,57700.0,44.5775,44.5959,44.5163,44.5286,57700.0
2006-03-30 12:35:00,72.73,72.74,72.45,72.45,84400.0,44.5224,44.5286,44.351,44.351,84400.0
2006-03-30 12:40:00,72.45,72.5,72.24,72.29,137900.0,44.351,44.3816,44.2225,44.2531,137900.0
2006-03-30 12:45:00,72.33,72.42,72.28,72.41,62600.0,44.2776,44.3327,44.247,44.3266,62600.0
2006-03-30 12:50:00,72.41,72.53,72.33,72.5,39600.0,44.3266,44.4,44.2776,44.3816,39600.0
2006-03-30 12:55:00,72.5,72.64,72.5,72.61,28600.0,44.3816,44.4674,44.3816,44.449,28600.0
2006-03-30 13:00:00,72.61,72.64,72.25,72.5,24600.0,44.449,44.4674,44.2286,44.3816,24600.0
2006-03-30 13:05:00,72.5,72.5,72.36,72.43,29600.0,44.3816,44.3816,44.2959,44.3388,29600.0
2006-03-30 13:10:00,72.44,72.46,72.26,72.3,85500.0,44.3449,44.3572,44.2347,44.2592,85500.0
2006-03-30 13:15:00,72.31,72.42,72.29,72.42,39900.0,44.2653,44.3327,44.2531,44.3327,39900.0
2006-03-30 13:20:00,72.42,72.57,72.42,72.57,50800.0,44.3327,44.4245,44.3327,44.4245,50800.0
2006-03-30 13:25:00,72.56,72.64,72.47,72.55,32300.0,44.4184,44.4674,44.3633,44.4123,32300.0
2006-03-30 13:30:00,72.56,72.6,72.3,72.3,61100.0,44.4184,44.4429,44.2592,44.2592,61100.0
2006-03-30 13:35:00,72.3,72.51,72.29,72.51,80700.0,44.2592,44.3878,44.2531,44.3878,80700.0
2006-03-30 13:40:00,72.5,72.53,72.42,72.46,42100.0,44.3816,44.4,44.3327,44.3572,42100.0
2006-03-30 13:45:00,72.45,72.45,72.33,72.38,29600.0,44.351,44.351,44.2776,44.3082,29600.0
2006-03-30 13:50:00,72.36,72.47,72.33,72.43,42700.0,44.2959,44.3633,44.2776,44.3388,42700.0
2006-03-30 13:55:00,72.43,72.51,72.41,72.5,40300.0,44.3388,44.3878,44.3266,44.3816,40300.0
2006-03-30 14:00:00,72.5,72.7,72.5,72.56,44800.0,44.3816,44.5041,44.3816,44.4184,44800.0
2006-03-30 14:05:00,72.56,72.65,72.56,72.62,40300.0,44.4184,44.4735,44.4184,44.4551,40300.0
2006-03-30 14:10:00,72.61,72.62,72.5,72.57,37600.0,44.449,44.4551,44.3816,44.4245,37600.0
2006-03-30 14:15:00,72.59,72.6,72.49,72.51,36900.0,44.4367,44.4429,44.3755,44.3878,36900.0
2006-03-30 14:20:00,72.51,72.51,72.33,72.36,28300.0,44.3878,44.3878,44.2776,44.2959,28300.0
2006-03-30 14:25:00,72.37,72.49,72.36,72.4,31600.0,44.3021,44.3755,44.2959,44.3204,31600.0
2006-03-30 14:30:00,72.41,72.45,72.4,72.43,42500.0,44.3266,44.351,44.3204,44.3388,42500.0
2006-03-30 14:35:00,72.42,72.42,72.25,72.27,49600.0,44.3327,44.3327,44.2286,44.2409,49600.0
2006-03-30 14:40:00,72.27,72.32,72.16,72.26,49500.0,44.2409,44.2715,44.1735,44.2347,49500.0
2006-03-30 14:45:00,72.3,72.35,72.23,72.26,61600.0,44.2592,44.2898,44.2164,44.2347,61600.0
2006-03-30 14:50:00,72.27,72.35,72.19,72.2,36900.0,44.2409,44.2898,44.1919,44.198,36900.0
2006-03-30 14:55:00,72.2,72.29,72.19,72.25,90700.0,44.198,44.2531,44.1919,44.2286,90700.0
2006-03-30 15:00:00,72.27,72.43,72.25,72.4,65700.0,44.2409,44.3388,44.2286,44.3204,65700.0
2006-03-30 15:05:00,72.4,72.48,72.39,72.45,47100.0,44.3204,44.3694,44.3143,44.351,47100.0
2006-03-30 15:10:00,72.45,72.61,72.44,72.45,42100.0,44.351,44.449,44.3449,44.351,42100.0
2006-03-30 15:15:00,72.45,72.63,72.45,72.58,46400.0,44.351,44.4612,44.351,44.4306,46400.0
2006-03-30 15:20:00,72.58,72.84,72.58,72.82,67800.0,44.4306,44.5898,44.4306,44.5775,67800.0
2006-03-30 15:25:00,72.82,72.83,72.67,72.69,48700.0,44.5775,44.5837,44.4857,44.498,48700.0
2006-03-30 15:30:00,72.69,72.69,72.61,72.64,82700.0,44.498,44.498,44.449,44.4674,82700.0
2006-03-30 15:35:00,72.64,72.7,72.63,72.64,73400.0,44.4674,44.5041,44.4612,44.4674,73400.0
2006-03-30 15:40:00,72.64,72.69,72.59,72.65,89000.0,44.4674,44.498,44.4367,44.4735,89000.0
2006-03-30 15:45:00,72.65,72.65,72.28,72.28,132400.0,44.4735,44.4735,44.247,44.247,132400.0
2006-03-30 15:50:00,72.27,72.5,72.27,72.5,139800.0,44.2409,44.3816,44.2409,44.3816,139800.0
2006-03-30 15:55:00,72.5,72.56,72.36,72.45,196900.0,44.3816,44.4184,44.2959,44.351,196900.0
2006-03-31 09:30:00,72.4,72.46,72.35,72.36,113700.0,44.3204,44.3572,44.2898,44.2959,113700.0
2006-03-31 09:35:00,72.35,72.35,72.03,72.03,68400.0,44.2898,44.2898,44.0939,44.0939,68400.0
2006-03-31 09:40:00,72.03,72.05,71.76,71.8,214800.0,44.0939,44.1062,43.9287,43.9531,214800.0
2006-03-31 09:45:00,71.83,71.97,71.82,71.93,94600.0,43.9715,44.0572,43.9654,44.0327,94600.0
2006-03-31 09:50:00,71.92,71.98,71.85,71.95,55400.0,44.0266,44.0633,43.9837,44.045,55400.0
2006-03-31 09:55:00,71.95,72.3,71.85,72.24,84000.0,44.045,44.2592,43.9837,44.2225,84000.0
2006-03-31 10:00:00,72.25,72.3,72.09,72.17,276800.0,44.2286,44.2592,44.1307,44.1796,276800.0
2006-03-31 10:05:00,72.15,72.17,71.91,71.96,49600.0,44.1674,44.1796,44.0205,44.0511,49600.0
2006-03-31 10:10:00,71.95,72.09,71.9,71.96,41800.0,44.045,44.1307,44.0144,44.0511,41800.0
2006-03-31 10:15:00,71.96,72.0,71.95,71.96,20200.0,44.0511,44.0756,44.045,44.0511,20200.0
2006-03-31 10:20:00,71.96,71.96,71.87,71.93,52900.0,44.0511,44.0511,43.996,44.0327,52900.0
2006-03-31 10:25:00,71.92,71.97,71.89,71.89,43200.0,44.0266,44.0572,44.0082,44.0082,43200.0
2006-03-31 10:30:00,71.86,71.9,71.82,71.86,55300.0,43.9899,44.0144,43.9654,43.9899,55300.0
2006-03-31 10:35:00,71.86,71.91,71.79,71.83,46200.0,43.9899,44.0205,43.947,43.9715,46200.0
2006-03-31 10:40:00,71.81,71.84,71.79,71.81,34800.0,43.9593,43.9776,43.947,43.9593,34800.0
2006-03-31 10:45:00,71.8,71.81,71.65,71.76,78200.0,43.9531,43.9593,43.8613,43.9287,78200.0
2006-03-31 10:50:00,71.77,71.78,71.7,71.77,33100.0,43.9348,43.9409,43.8919,43.9348,33100.0
2006-03-31 10:55:00,71.77,71.82,71.74,71.76,36300.0,43.9348,43.9654,43.9164,43.9287,36300.0
2006-03-31 11:00:00,71.75,71.76,71.7,71.74,29600.0,43.9225,43.9287,43.8919,43.9164,29600.0
2006-03-31 11:05:00,71.75,71.82,71.75,71.82,36000.0,43.9225,43.9654,43.9225,43.9654,36000.0
2006-03-31 11:10:00,71.82,71.83,71.73,71.77,126400.0,43.9654,43.9715,43.9103,43.9348,126400.0
2006-03-31 11:15:00,71.76,71.77,71.71,71.75,22700.0,43.9287,43.9348,43.898,43.9225,22700.0
2006-03-31 11:20:00,71.75,71.79,71.7,71.79,49600.0,43.9225,43.947,43.8919,43.947,49600.0
2006-03-31 11:25:00,71.79,71.79,71.65,71.65,39900.0,43.947,43.947,43.8613,43.8613,39900.0
2006-03-31 11:30:00,71.65,71.66,71.55,71.57,68900.0,43.8613,43.8674,43.8001,43.8123,68900.0
2006-03-31 11:35:00,71.58,71.65,71.57,71.63,115500.0,43.8185,43.8613,43.8123,43.8491,115500.0
2006-03-31 11:40:00,71.63,71.64,71.53,71.53,33100.0,43.8491,43.8552,43.7879,43.7879,33100.0
2006-03-31 11:45:00,71.54,71.58,71.43,71.5,93400.0,43.794,43.8185,43.7266,43.7695,93400.0
2006-03-31 11:50:00,71.5,71.54,71.47,71.54,31900.0,43.7695,43.794,43.7511,43.794,31900.0
2006-03-31 11:55:00,71.54,71.76,71.54,71.74,45600.0,43.794,43.9287,43.794,43.9164,45600.0
2006-03-31 12:00:00,71.75,71.75,71.59,71.6,34600.0,43.9225,43.9225,43.8246,43.8307,34600.0
2006-03-31 12:05:00,71.6,71.63,71.59,71.62,26400.0,43.8307,43.8491,43.8246,43.8429,26400.0
2006-03-31 12:10:00,71.6,71.65,71.6,71.62,13900.0,43.8307,43.8613,43.8307,43.8429,13900.0
2006-03-31 12:15:00,71.6,71.68,71.57,71.62,17000.0,43.8307,43.8797,43.8123,43.8429,17000.0
2006-03-31 12:20:00,71.6,71.65,71.6,71.65,15800.0,43.8307,43.8613,43.8307,43.8613,15800.0
2006-03-31 12:25:00,71.65,71.84,71.6,71.62,18600.0,43.8613,43.9776,43.8307,43.8429,18600.0
2006-03-31 12:30:00,71.64,71.74,71.64,71.73,18700.0,43.8552,43.9164,43.8552,43.9103,18700.0
2006-03-31 12:35:00,71.72,71.77,71.71,71.77,33300.0,43.9042,43.9348,43.898,43.9348,33300.0
2006-03-31 12:40:00,71.75,71.89,71.75,71.84,26600.0,43.9225,44.0082,43.9225,43.9776,26600.0
2006-03-31 12:45:00,71.84,71.85,71.6,71.61,26600.0,43.9776,43.9837,43.8307,43.8368,26600.0
2006-03-31 12:50:00,71.6,71.69,71.6,71.63,26000.0,43.8307,43.8858,43.8307,43.8491,26000.0
2006-03-31 12:55:00,71.64,71.66,71.58,71.62,28300.0,43.8552,43.8674,43.8185,43.8429,28300.0
2006-03-31 13:00:00,71.61,71.68,71.6,71.68,28200.0,43.8368,43.8797,43.8307,43.8797,28200.0
2006-03-31 13:05:00,71.67,71.67,71.61,71.64,30700.0,43.8736,43.8736,43.8368,43.8552,30700.0
2006-03-31 13:10:00,71.63,71.69,71.61,71.68,30100.0,43.8491,43.8858,43.8368,43.8797,30100.0
2006-03-31 13:15:00,71.69,71.69,71.62,71.66,15900.0,43.8858,43.8858,43.8429,43.8674,15900.0
2006-03-31 13:20:00,71.66,71.67,71.63,71.66,13100.0,43.8674,43.8736,43.8491,43.8674,13100.0
2006-03-31 13:25:00,71.66,71.66,71.58,71.61,34600.0,43.8674,43.8674,43.8185,43.8368,34600.0
2006-03-31 13:30:00,71.6,71.6,71.52,71.52,63500.0,43.8307,43.8307,43.7817,43.7817,63500.0
2006-03-31 13:35:00,71.53,71.55,71.43,71.44,56000.0,43.7879,43.8001,43.7266,43.7328,56000.0
2006-03-31 13:40:00,71.44,71.45,71.39,71.4,40800.0,43.7328,43.7389,43.7022,43.7083,40800.0
2006-03-31 13:45:00,71.4,71.46,71.37,71.4,23200.0,43.7083,43.745,43.6899,43.7083,23200.0
2006-03-31 13:50:00,71.41,71.42,71.3,71.36,43700.0,43.7144,43.7205,43.6471,43.6838,43700.0
2006-03-31 13:55:00,71.36,71.48,71.36,71.44,25500.0,43.6838,43.7572,43.6838,43.7328,25500.0
2006-03-31 14:00:00,71.43,71.43,71.33,71.37,28500.0,43.7266,43.7266,43.6654,43.6899,28500.0
2006-03-31 14:05:00,71.36,71.36,71.3,71.31,24800.0,43.6838,43.6838,43.6471,43.6532,24800.0
2006-03-31 14:10:00,71.3,71.38,71.3,71.38,22800.0,43.6471,43.696,43.6471,43.696,22800.0
2006-03-31 14:15:00,71.38,71.46,71.38,71.45,23700.0,43.696,43.745,43.696,43.7389,23700.0
2006-03-31 14:20:00,71.45,71.53,71.44,71.51,27700.0,43.7389,43.7879,43.7328,43.7756,27700.0
2006-03-31 14:25:00,71.51,71.51,71.4,71.42,38000.0,43.7756,43.7756,43.7083,43.7205,38000.0
2006-03-31 14:30:00,71.42,71.45,71.36,71.43,55200.0,43.7205,43.7389,43.6838,43.7266,55200.0
2006-03-31 14:35:00,71.44,71.5,71.42,71.49,36800.0,43.7328,43.7695,43.7205,43.7634,36800.0
2006-03-31 14:40:00,71.47,71.52,71.47,71.51,26600.0,43.7511,43.7817,43.7511,43.7756,26600.0
2006-03-31 14:45:00,71.51,71.79,71.51,71.72,40400.0,43.7756,43.947,43.7756,43.9042,40400.0
2006-03-31 14:50:00,71.72,71.96,71.7,71.92,67400.0,43.9042,44.0511,43.8919,44.0266,67400.0
2006-03-31 14:55:00,71.92,72.02,71.9,71.9,37600.0,44.0266,44.0878,44.0144,44.0144,37600.0
2006-03-31 15:00:00,71.91,71.91,71.71,71.72,29600.0,44.0205,44.0205,43.898,43.9042,29600.0
2006-03-31 15:05:00,71.71,71.78,71.63,71.76,47200.0,43.898,43.9409,43.8491,43.9287,47200.0
2006-03-31 15:10:00,71.76,71.76,71.68,71.74,23100.0,43.9287,43.9287,43.8797,43.9164,23100.0
2006-03-31 15:15:00,71.75,71.75,71.65,71.67,35400.0,43.9225,43.9225,43.8613,43.8736,35400.0
2006-03-31 15:20:00,71.7,71.75,71.67,71.74,36800.0,43.8919,43.9225,43.8736,43.9164,36800.0
2006-03-31 15:25:00,71.74,71.94,71.74,71.87,41800.0,43.9164,44.0388,43.9164,43.996,41800.0
2006-03-31 15:30:00,71.86,71.86,71.8,71.81,39200.0,43.9899,43.9899,43.9531,43.9593,39200.0
2006-03-31 15:35:00,71.81,71.82,71.74,71.8,47300.0,43.9593,43.9654,43.9164,43.9531,47300.0
2006-03-31 15:40:00,71.8,71.81,71.73,71.76,53500.0,43.9531,43.9593,43.9103,43.9287,53500.0
2006-03-31 15:45:00,71.74,71.98,71.73,71.91,122300.0,43.9164,44.0633,43.9103,44.0205,122300.0
2006-03-31 15:50:00,71.91,71.92,71.72,71.74,94800.0,44.0205,44.0266,43.9042,43.9164,94800.0
2006-03-31 15:55:00,71.72,71.82,71.72,71.81,143700.0,43.9042,43.9654,43.9042,43.9593,143700.0
2006-04-03 09:30:00,72.71,72.8,72.56,72.65,169200.0,44.5102,44.5653,44.4184,44.4735,169200.0
2006-04-03 09:35:00,72.69,72.91,72.6,72.81,100000.0,44.498,44.6326,44.4429,44.5714,100000.0
2006-04-03 09:40:00,72.81,72.94,72.75,72.89,116200.0,44.5714,44.651,44.5347,44.6204,116200.0
2006-04-03 09:45:00,72.94,73.19,72.9,73.02,111800.0,44.651,44.804,44.6265,44.7,111800.0
2006-04-03 09:50:00,73.02,73.31,73.01,73.3,100500.0,44.7,44.8775,44.6939,44.8714,100500.0
2006-04-03 09:55:00,73.35,73.52,73.3,73.38,72600.0,44.902,45.0061,44.8714,44.9204,72600.0
2006-04-03 10:00:00,73.38,73.39,73.16,73.38,120700.0,44.9204,44.9265,44.7857,44.9204,120700.0
2006-04-03 10:05:00,73.4,73.9,73.4,73.9,120400.0,44.9326,45.2387,44.9326,45.2387,120400.0
2006-04-03 10:10:00,73.88,73.94,73.83,73.86,100700.0,45.2264,45.2632,45.1958,45.2142,100700.0
2006-04-03 10:15:00,73.88,74.1,73.85,74.02,94300.0,45.2264,45.3611,45.2081,45.3121,94300.0
2006-04-03 10:20:00,74.0,74.25,73.89,74.21,91600.0,45.2999,45.4529,45.2326,45.4284,91600.0
2006-04-03 10:25:00,74.21,74.68,74.21,74.28,124400.0,45.4284,45.7162,45.4284,45.4713,124400.0
2006-04-03 10:30:00,74.29,74.71,74.29,74.42,104100.0,45.4774,45.7345,45.4774,45.557,104100.0
2006-04-03 10:35:00,74.41,74.55,74.34,74.42,77600.0,45.5509,45.6366,45.508,45.557,77600.0
2006-04-03 10:40:00,74.44,74.61,74.3,74.6,92000.0,45.5692,45.6733,45.4835,45.6672,92000.0
2006-04-03 10:45:00,74.65,74.7,74.53,74.6,111600.0,45.6978,45.7284,45.6243,45.6672,111600.0
2006-04-03 10:50:00,74.61,74.61,74.44,74.5,81100.0,45.6733,45.6733,45.5692,45.606,81100.0
2006-04-03 10:55:00,74.5,74.5,74.43,74.46,50100.0,45.606,45.606,45.5631,45.5815,50100.0
2006-04-03 11:00:00,74.47,74.54,74.4,74.54,84300.0,45.5876,45.6305,45.5448,45.6305,84300.0
2006-04-03 11:05:00,74.49,74.6,74.46,74.6,103600.0,45.5998,45.6672,45.5815,45.6672,103600.0
2006-04-03 11:10:00,74.61,74.7,74.61,74.62,46800.0,45.6733,45.7284,45.6733,45.6794,46800.0
2006-04-03 11:15:00,74.63,74.85,74.61,74.73,93300.0,45.6856,45.8202,45.6733,45.7468,93300.0
2006-04-03 11:20:00,74.73,74.74,74.6,74.7,52700.0,45.7468,45.7529,45.6672,45.7284,52700.0
2006-04-03 11:25:00,74.7,74.8,74.7,74.76,39800.0,45.7284,45.7896,45.7284,45.7651,39800.0
2006-04-03 11:30:00,74.75,74.76,74.7,74.7,32500.0,45.759,45.7651,45.7284,45.7284,32500.0
2006-04-03 11:35:00,74.66,74.8,74.62,74.75,33700.0,45.7039,45.7896,45.6794,45.759,33700.0
2006-04-03 11:40:00,74.75,74.8,74.6,74.8,34900.0,45.759,45.7896,45.6672,45.7896,34900.0
2006-04-03 11:45:00,74.77,75.2,74.77,75.2,163100.0,45.7713,46.0345,45.7713,46.0345,163100.0
2006-04-03 11:50:00,75.21,75.4,75.17,75.21,95900.0,46.0406,46.1569,46.0161,46.0406,95900.0
2006-04-03 11:55:00,75.21,75.21,75.07,75.08,53800.0,46.0406,46.0406,45.9549,45.961,53800.0
2006-04-03 12:00:00,75.08,75.18,75.06,75.13,64500.0,45.961,46.0222,45.9488,45.9916,64500.0
2006-04-03 12:05:00,75.13,75.19,75.11,75.12,43900.0,45.9916,46.0284,45.9794,45.9855,43900.0
2006-04-03 12:10:00,75.13,75.36,75.12,75.34,57600.0,45.9916,46.1324,45.9855,46.1202,57600.0
2006-04-03 12:15:00,75.34,75.39,75.29,75.39,83600.0,46.1202,46.1508,46.0896,46.1508,83600.0
2006-04-03 12:20:00,75.39,75.48,75.28,75.32,61500.0,46.1508,46.2059,46.0835,46.1079,61500.0
2006-04-03 12:25:00,75.33,75.4,75.32,75.38,81900.0,46.1141,46.1569,46.1079,46.1447,81900.0
2006-04-03 12:30:00,75.35,75.38,75.28,75.32,23000.0,46.1263,46.1447,46.0835,46.1079,23000.0
2006-04-03 12:35:00,75.32,75.39,75.28,75.3,57600.0,46.1079,46.1508,46.0835,46.0957,57600.0
2006-04-03 12:40:00,75.3,75.31,75.15,75.16,49800.0,46.0957,46.1018,46.0039,46.01,49800.0
2006-04-03 12:45:00,75.15,75.15,75.0,75.0,49800.0,46.0039,46.0039,45.9121,45.9121,49800.0
2006-04-03 12:50:00,75.01,75.08,75.0,75.0,29400.0,45.9182,45.961,45.9121,45.9121,29400.0
2006-04-03 12:55:00,75.01,75.1,74.96,75.06,22800.0,45.9182,45.9733,45.8876,45.9488,22800.0
2006-04-03 13:00:00,75.06,75.06,74.96,74.97,21900.0,45.9488,45.9488,45.8876,45.8937,21900.0
2006-04-03 13:05:00,74.95,74.96,74.81,74.81,51300.0,45.8814,45.8876,45.7957,45.7957,51300.0
2006-04-03 13:10:00,74.8,75.0,74.8,74.88,34500.0,45.7896,45.9121,45.7896,45.8386,34500.0
2006-04-03 13:15:00,74.91,74.94,74.84,74.88,27800.0,45.857,45.8753,45.8141,45.8386,27800.0
2006-04-03 13:20:00,74.89,74.91,74.85,74.9,15300.0,45.8447,45.857,45.8202,45.8508,15300.0
2006-04-03 13:25:00,74.89,75.09,74.89,75.06,35900.0,45.8447,45.9671,45.8447,45.9488,35900.0
2006-04-03 13:30:00,75.06,75.06,74.97,74.99,16100.0,45.9488,45.9488,45.8937,45.9059,16100.0
2006-04-03 13:35:00,74.99,75.04,74.93,75.02,34500.0,45.9059,45.9365,45.8692,45.9243,34500.0
2006-04-03 13:40:00,75.01,75.02,74.91,74.91,20600.0,45.9182,45.9243,45.857,45.857,20600.0
2006-04-03 13:45:00,74.92,74.94,74.85,74.86,29600.0,45.8631,45.8753,45.8202,45.8263,29600.0
2006-04-03 13:50:00,74.86,75.06,74.85,75.04,34700.0,45.8263,45.9488,45.8202,45.9365,34700.0
2006-04-03 13:55:00,75.04,75.05,74.85,74.88,29400.0,45.9365,45.9427,45.8202,45.8386,29400.0
2006-04-03 14:00:00,74.87,74.88,74.72,74.81,35600.0,45.8325,45.8386,45.7406,45.7957,35600.0
2006-04-03 14:05:00,74.81,74.85,74.66,74.72,17400.0,45.7957,45.8202,45.7039,45.7406,17400.0
2006-04-03 14:10:00,74.71,74.83,74.54,74.54,36400.0,45.7345,45.808,45.6305,45.6305,36400.0
2006-04-03 14:15:00,74.54,74.56,74.45,74.46,53400.0,45.6305,45.6427,45.5754,45.5815,53400.0
2006-04-03 14:20:00,74.46,74.48,74.33,74.43,42500.0,45.5815,45.5937,45.5019,45.5631,42500.0
2006-04-03 14:25:00,74.43,74.43,74.22,74.25,44500.0,45.5631,45.5631,45.4346,45.4529,44500.0
2006-04-03 14:30:00,74.26,74.36,74.15,74.21,48200.0,45.4591,45.5203,45.3917,45.4284,48200.0
2006-04-03 14:35:00,74.22,74.22,73.99,74.0,65800.0,45.4346,45.4346,45.2938,45.2999,65800.0
2006-04-03 14:40:00,74.0,74.11,73.98,74.1,74500.0,45.2999,45.3672,45.2876,45.3611,74500.0
2006-04-03 14:45:00,74.09,74.21,74.08,74.1,56000.0,45.355,45.4284,45.3489,45.3611,56000.0
2006-04-03 14:50:00,74.09,74.11,73.96,74.09,54400.0,45.355,45.3672,45.2754,45.355,54400.0
2006-04-03 14:55:00,74.08,74.09,74.02,74.03,32300.0,45.3489,45.355,45.3121,45.3183,32300.0
2006-04-03 15:00:00,74.03,74.05,73.93,74.0,123400.0,45.3183,45.3305,45.257,45.2999,123400.0
2006-04-03 15:05:00,73.98,73.99,73.89,73.99,55100.0,45.2876,45.2938,45.2326,45.2938,55100.0
2006-04-03 15:10:00,73.98,74.0,73.91,73.93,75700.0,45.2876,45.2999,45.2448,45.257,75700.0
2006-04-03 15:15:00,73.95,74.06,73.95,74.0,54100.0,45.2693,45.3366,45.2693,45.2999,54100.0
2006-04-03 15:20:00,73.99,73.99,73.9,73.9,35900.0,45.2938,45.2938,45.2387,45.2387,35900.0
2006-04-03 15:25:00,73.91,73.91,73.84,73.9,30700.0,45.2448,45.2448,45.2019,45.2387,30700.0
2006-04-03 15:30:00,73.9,73.94,73.84,73.88,63000.0,45.2387,45.2632,45.2019,45.2264,63000.0
2006-04-03 15:35:00,73.88,73.89,73.72,73.75,237100.0,45.2264,45.2326,45.1285,45.1469,237100.0
2006-04-03 15:40:00,73.75,73.89,73.58,73.71,104100.0,45.1469,45.2326,45.0428,45.1224,104100.0
2006-04-03 15:45:00,73.7,73.75,73.59,73.69,183600.0,45.1162,45.1469,45.0489,45.1101,183600.0
2006-04-03 15:50:00,73.68,73.69,73.44,73.51,116500.0,45.104,45.1101,44.9571,44.9999,116500.0
2006-04-03 15:55:00,73.5,73.58,73.49,73.5,103100.0,44.9938,45.0428,44.9877,44.9938,103100.0
2006-04-04 09:30:00,74.1,74.15,73.98,74.02,189400.0,45.3611,45.3917,45.2876,45.3121,189400.0
2006-04-04 09:35:00,74.01,74.16,73.9,74.06,82800.0,45.306,45.3978,45.2387,45.3366,82800.0
2006-04-04 09:40:00,74.08,74.1,73.71,73.75,79200.0,45.3489,45.3611,45.1224,45.1469,79200.0
2006-04-04 09:45:00,73.72,73.75,73.49,73.62,79800.0,45.1285,45.1469,44.9877,45.0673,79800.0
2006-04-04 09:50:00,73.6,73.98,73.6,73.95,87300.0,45.055,45.2876,45.055,45.2693,87300.0
2006-04-04 09:55:00,73.95,74.06,73.88,73.92,89100.0,45.2693,45.3366,45.2264,45.2509,89100.0
2006-04-04 10:00:00,73.93,74.42,73.89,74.35,117500.0,45.257,45.557,45.2326,45.5141,117500.0
2006-04-04 10:05:00,74.35,74.5,74.21,74.22,83400.0,45.5141,45.606,45.4284,45.4346,83400.0
2006-04-04 10:10:00,74.22,74.42,74.17,74.19,61300.0,45.4346,45.557,45.404,45.4162,61300.0
2006-04-04 10:15:00,74.17,74.52,74.15,74.52,114200.0,45.404,45.6182,45.3917,45.6182,114200.0
2006-04-04 10:20:00,74.52,74.88,74.52,74.61,111700.0,45.6182,45.8386,45.6182,45.6733,111700.0
2006-04-04 10:25:00,74.62,74.8,74.61,74.72,53700.0,45.6794,45.7896,45.6733,45.7406,53700.0
2006-04-04 10:30:00,74.71,74.87,74.7,74.87,76300.0,45.7345,45.8325,45.7284,45.8325,76300.0
2006-04-04 10:35:00,74.87,74.87,74.57,74.57,60800.0,45.8325,45.8325,45.6488,45.6488,60800.0
2006-04-04 10:40:00,74.55,74.68,74.5,74.59,56500.0,45.6366,45.7162,45.606,45.6611,56500.0
2006-04-04 10:45:00,74.59,74.77,74.59,74.69,70600.0,45.6611,45.7713,45.6611,45.7223,70600.0
2006-04-04 10:50:00,74.7,74.88,74.7,74.81,48500.0,45.7284,45.8386,45.7284,45.7957,48500.0
2006-04-04 10:55:00,74.83,74.84,74.7,74.7,46600.0,45.808,45.8141,45.7284,45.7284,46600.0
2006-04-04 11:00:00,74.67,74.75,74.56,74.64,44200.0,45.71,45.759,45.6427,45.6917,44200.0
2006-04-04 11:05:00,74.63,74.63,74.33,74.44,46900.0,45.6856,45.6856,45.5019,45.5692,46900.0
2006-04-04 11:10:00,74.44,74.6,74.41,74.6,68300.0,45.5692,45.6672,45.5509,45.6672,68300.0
2006-04-04 11:15:00,74.6,74.6,74.53,74.56,47000.0,45.6672,45.6672,45.6243,45.6427,47000.0
2006-04-04 11:20:00,74.56,74.6,74.48,74.57,41400.0,45.6427,45.6672,45.5937,45.6488,41400.0
2006-04-04 11:25:00,74.59,74.82,74.59,74.76,35100.0,45.6611,45.8019,45.6611,45.7651,35100.0
2006-04-04 11:30:00,74.75,74.8,74.69,74.76,36400.0,45.759,45.7896,45.7223,45.7651,36400.0
2006-04-04 11:35:00,74.75,74.9,74.75,74.86,42700.0,45.759,45.8508,45.759,45.8263,42700.0
2006-04-04 11:40:00,74.86,75.12,74.79,75.09,56600.0,45.8263,45.9855,45.7835,45.9671,56600.0
2006-04-04 11:45:00,75.08,75.18,74.98,75.06,68800.0,45.961,46.0222,45.8998,45.9488,68800.0
2006-04-04 11:50:00,75.05,75.1,74.93,75.01,28400.0,45.9427,45.9733,45.8692,45.9182,28400.0
2006-04-04 11:55:00,75.03,75.13,74.95,75.07,32100.0,45.9304,45.9916,45.8814,45.9549,32100.0
2006-04-04 12:00:00,75.08,75.25,75.05,75.25,43500.0,45.961,46.0651,45.9427,46.0651,43500.0
2006-04-04 12:05:00,75.23,75.43,75.23,75.4,71900.0,46.0528,46.1753,46.0528,46.1569,71900.0
2006-04-04 12:10:00,75.4,75.4,75.25,75.32,54400.0,46.1569,46.1569,46.0651,46.1079,54400.0
2006-04-04 12:15:00,75.34,75.52,75.29,75.4,56900.0,46.1202,46.2304,46.0896,46.1569,56900.0
2006-04-04 12:20:00,75.4,75.5,75.37,75.39,94100.0,46.1569,46.2181,46.1386,46.1508,94100.0
2006-04-04 12:25:00,75.4,75.41,75.28,75.35,42100.0,46.1569,46.163,46.0835,46.1263,42100.0
2006-04-04 12:30:00,75.31,75.39,75.27,75.35,42700.0,46.1018,46.1508,46.0773,46.1263,42700.0
2006-04-04 12:35:00,75.36,75.4,75.27,75.34,30500.0,46.1324,46.1569,46.0773,46.1202,30500.0
2006-04-04 12:40:00,75.36,75.43,75.28,75.28,27400.0,46.1324,46.1753,46.0835,46.0835,27400.0
2006-04-04 12:45:00,75.29,75.29,75.13,75.22,38400.0,46.0896,46.0896,45.9916,46.0467,38400.0
2006-04-04 12:50:00,75.13,75.14,75.08,75.08,37000.0,45.9916,45.9978,45.961,45.961,37000.0
2006-04-04 12:55:00,75.08,75.23,75.01,75.14,24200.0,45.961,46.0528,45.9182,45.9978,24200.0
2006-04-04 13:00:00,75.12,75.39,75.12,75.26,24800.0,45.9855,46.1508,45.9855,46.0712,24800.0
2006-04-04 13:05:00,75.26,75.28,75.17,75.24,20100.0,46.0712,46.0835,46.0161,46.059,20100.0
2006-04-04 13:10:00,75.25,75.27,75.12,75.13,13200.0,46.0651,46.0773,45.9855,45.9916,13200.0
2006-04-04 13:15:00,75.11,75.14,75.01,75.12,32700.0,45.9794,45.9978,45.9182,45.9855,32700.0
2006-04-04 13:20:00,75.14,75.22,75.05,75.2,27000.0,45.9978,46.0467,45.9427,46.0345,27000.0
2006-04-04 13:25:00,75.18,75.18,75.0,75.03,25700.0,46.0222,46.0222,45.9121,45.9304,25700.0
2006-04-04 13:30:00,75.06,75.14,75.03,75.1,33200.0,45.9488,45.9978,45.9304,45.9733,33200.0
2006-04-04 13:35:00,75.11,75.11,75.02,75.07,18700.0,45.9794,45.9794,45.9243,45.9549,18700.0
2006-04-04 13:40:00,75.06,75.09,75.0,75.06,27800.0,45.9488,45.9671,45.9121,45.9488,27800.0
2006-04-04 13:45:00,75.09,75.14,75.01,75.12,22300.0,45.9671,45.9978,45.9182,45.9855,22300.0
2006-04-04 13:50:00,75.1,75.24,75.1,75.22,18200.0,45.9733,46.059,45.9733,46.0467,18200.0
2006-04-04 13:55:00,75.23,75.33,75.2,75.22,34300.0,46.0528,46.1141,46.0345,46.0467,34300.0
2006-04-04 14:00:00,75.2,75.25,75.09,75.15,42900.0,46.0345,46.0651,45.9671,46.0039,42900.0
2006-04-04 14:05:00,75.17,75.17,74.93,74.99,28400.0,46.0161,46.0161,45.8692,45.9059,28400.0
2006-04-04 14:10:00,74.98,75.0,74.92,74.99,18300.0,45.8998,45.9121,45.8631,45.9059,18300.0
2006-04-04 14:15:00,74.98,75.07,74.92,75.07,42500.0,45.8998,45.9549,45.8631,45.9549,42500.0
2006-04-04 14:20:00,75.07,75.24,75.06,75.16,40500.0,45.9549,46.059,45.9488,46.01,40500.0
2006-04-04 14:25:00,75.16,75.24,75.11,75.17,43400.0,46.01,46.059,45.9794,46.0161,43400.0
2006-04-04 14:30:00,75.15,75.18,75.06,75.06,45000.0,46.0039,46.0222,45.9488,45.9488,45000.0
2006-04-04 14:35:00,75.1,75.1,74.78,74.9,37300.0,45.9733,45.9733,45.7774,45.8508,37300.0
2006-04-04 14:40:00,74.9,74.91,74.78,74.82,30900.0,45.8508,45.857,45.7774,45.8019,30900.0
2006-04-04 14:45:00,74.81,75.03,74.79,75.03,47300.0,45.7957,45.9304,45.7835,45.9304,47300.0
2006-04-04 14:50:00,75.02,75.08,74.85,75.08,45200.0,45.9243,45.961,45.8202,45.961,45200.0
2006-04-04 14:55:00,75.08,75.18,75.07,75.13,55400.0,45.961,46.0222,45.9549,45.9916,55400.0
2006-04-04 15:00:00,75.13,75.2,75.12,75.19,31700.0,45.9916,46.0345,45.9855,46.0284,31700.0
2006-04-04 15:05:00,75.19,75.25,75.16,75.19,43900.0,46.0284,46.0651,46.01,46.0284,43900.0
2006-04-04 15:10:00,75.17,75.35,75.1,75.34,64900.0,46.0161,46.1263,45.9733,46.1202,64900.0
2006-04-04 15:15:00,75.34,75.38,75.23,75.3,86900.0,46.1202,46.1447,46.0528,46.0957,86900.0
2006-04-04 15:20:00,75.3,75.38,75.29,75.37,36000.0,46.0957,46.1447,46.0896,46.1386,36000.0
2006-04-04 15:25:00,75.37,75.37,75.26,75.29,35300.0,46.1386,46.1386,46.0712,46.0896,35300.0
2006-04-04 15:30:00,75.29,75.31,75.15,75.15,51900.0,46.0896,46.1018,46.0039,46.0039,51900.0
2006-04-04 15:35:00,75.14,75.18,75.08,75.14,90200.0,45.9978,46.0222,45.961,45.9978,90200.0
2006-04-04 15:40:00,75.14,75.37,75.14,75.36,66100.0,45.9978,46.1386,45.9978,46.1324,66100.0
2006-04-04 15:45:00,75.35,75.35,75.23,75.32,72000.0,46.1263,46.1263,46.0528,46.1079,72000.0
2006-04-04 15:50:00,75.33,75.38,75.32,75.36,70300.0,46.1141,46.1447,46.1079,46.1324,70300.0
2006-04-04 15:55:00,75.35,75.36,75.3,75.31,94000.0,46.1263,46.1324,46.0957,46.1018,94000.0
2006-04-05 09:30:00,75.5,75.76,75.5,75.74,156800.0,46.2181,46.3773,46.2181,46.3651,156800.0
2006-04-05 09:35:00,75.74,75.97,75.74,75.78,101100.0,46.3651,46.5058,46.3651,46.3895,101100.0
2006-04-05 09:40:00,75.77,75.84,75.61,75.68,61800.0,46.3834,46.4263,46.2855,46.3283,61800.0
2006-04-05 09:45:00,75.68,75.83,75.54,75.75,68000.0,46.3283,46.4201,46.2426,46.3712,68000.0
2006-04-05 09:50:00,75.73,75.98,75.61,75.68,119500.0,46.3589,46.512,46.2855,46.3283,119500.0
2006-04-05 09:55:00,75.65,75.67,75.22,75.28,133200.0,46.31,46.3222,46.0467,46.0835,133200.0
2006-04-05 10:00:00,75.28,75.34,75.06,75.07,173600.0,46.0835,46.1202,45.9488,45.9549,173600.0
2006-04-05 10:05:00,75.07,75.35,74.91,75.26,76000.0,45.9549,46.1263,45.857,46.0712,76000.0
2006-04-05 10:10:00,75.29,75.35,75.22,75.33,81800.0,46.0896,46.1263,46.0467,46.1141,81800.0
2006-04-05 10:15:00,75.34,75.38,75.0,75.2,125400.0,46.1202,46.1447,45.9121,46.0345,125400.0
2006-04-05 10:20:00,75.24,75.26,75.0,75.01,76300.0,46.059,46.0712,45.9121,45.9182,76300.0
2006-04-05 10:25:00,75.01,75.24,75.0,75.19,112500.0,45.9182,46.059,45.9121,46.0284,112500.0
2006-04-05 10:30:00,75.18,75.21,74.96,74.98,125800.0,46.0222,46.0406,45.8876,45.8998,125800.0
2006-04-05 10:35:00,74.97,75.09,74.92,75.06,57400.0,45.8937,45.9671,45.8631,45.9488,57400.0
2006-04-05 10:40:00,75.06,75.09,74.95,75.0,49800.0,45.9488,45.9671,45.8814,45.9121,49800.0
2006-04-05 10:45:00,75.0,75.26,75.0,75.1,46200.0,45.9121,46.0712,45.9121,45.9733,46200.0
2006-04-05 10:50:00,75.1,75.19,74.91,74.92,48200.0,45.9733,46.0284,45.857,45.8631,48200.0
2006-04-05 10:55:00,74.92,75.01,74.9,74.93,68900.0,45.8631,45.9182,45.8508,45.8692,68900.0
2006-04-05 11:00:00,74.93,75.05,74.92,75.03,29100.0,45.8692,45.9427,45.8631,45.9304,29100.0
2006-04-05 11:05:00,75.03,75.05,74.9,74.92,81000.0,45.9304,45.9427,45.8508,45.8631,81000.0
2006-04-05 11:10:00,74.92,74.99,74.77,74.84,141200.0,45.8631,45.9059,45.7713,45.8141,141200.0
2006-04-05 11:15:00,74.8,74.84,74.72,74.75,52800.0,45.7896,45.8141,45.7406,45.759,52800.0
2006-04-05 11:20:00,74.75,74.95,74.72,74.92,38100.0,45.759,45.8814,45.7406,45.8631,38100.0
2006-04-05 11:25:00,74.89,75.01,74.86,74.97,25900.0,45.8447,45.9182,45.8263,45.8937,25900.0
2006-04-05 11:30:00,74.95,74.97,74.71,74.76,34700.0,45.8814,45.8937,45.7345,45.7651,34700.0
2006-04-05 11:35:00,74.76,74.78,74.61,74.65,72800.0,45.7651,45.7774,45.6733,45.6978,72800.0
2006-04-05 11:40:00,74.65,74.8,74.63,74.65,28600.0,45.6978,45.7896,45.6856,45.6978,28600.0
2006-04-05 11:45:00,74.64,74.72,74.6,74.64,29800.0,45.6917,45.7406,45.6672,45.6917,29800.0
2006-04-05 11:50:00,74.64,74.76,74.61,74.72,27500.0,45.6917,45.7651,45.6733,45.7406,27500.0
2006-04-05 11:55:00,74.72,74.96,74.69,74.94,26700.0,45.7406,45.8876,45.7223,45.8753,26700.0
2006-04-05 12:00:00,74.94,75.0,74.88,74.92,23600.0,45.8753,45.9121,45.8386,45.8631,23600.0
2006-04-05 12:05:00,74.92,75.02,74.9,75.02,25700.0,45.8631,45.9243,45.8508,45.9243,25700.0
2006-04-05 12:10:00,75.03,75.03,74.83,74.83,35700.0,45.9304,45.9304,45.808,45.808,35700.0
2006-04-05 12:15:00,74.84,74.99,74.81,74.94,21300.0,45.8141,45.9059,45.7957,45.8753,21300.0
2006-04-05 12:20:00,74.94,75.16,74.94,75.07,74100.0,45.8753,46.01,45.8753,45.9549,74100.0
2006-04-05 12:25:00,75.06,75.06,74.95,74.96,98900.0,45.9488,45.9488,45.8814,45.8876,98900.0
2006-04-05 12:30:00,74.95,75.1,74.91,75.04,32600.0,45.8814,45.9733,45.857,45.9365,32600.0
2006-04-05 12:35:00,75.06,75.14,75.05,75.05,30100.0,45.9488,45.9978,45.9427,45.9427,30100.0
2006-04-05 12:40:00,75.04,75.24,75.04,75.24,17500.0,45.9365,46.059,45.9365,46.059,17500.0
2006-04-05 12:45:00,75.22,75.44,75.22,75.42,25200.0,46.0467,46.1814,46.0467,46.1692,25200.0
2006-04-05 12:50:00,75.4,75.45,75.35,75.44,28600.0,46.1569,46.1875,46.1263,46.1814,28600.0
2006-04-05 12:55:00,75.43,75.5,75.37,75.4,23300.0,46.1753,46.2181,46.1386,46.1569,23300.0
2006-04-05 13:00:00,75.4,75.74,75.4,75.66,65500.0,46.1569,46.3651,46.1569,46.3161,65500.0
2006-04-05 13:05:00,75.66,75.74,75.54,75.61,42600.0,46.3161,46.3651,46.2426,46.2855,42600.0
2006-04-05 13:10:00,75.59,75.68,75.58,75.68,21500.0,46.2732,46.3283,46.2671,46.3283,21500.0
2006-04-05 13:15:00,75.68,75.7,75.63,75.64,21500.0,46.3283,46.3406,46.2977,46.3038,21500.0
2006-04-05 13:20:00,75.64,75.7,75.55,75.61,30100.0,46.3038,46.3406,46.2487,46.2855,30100.0
2006-04-05 13:25:00,75.58,75.68,75.55,75.68,19800.0,46.2671,46.3283,46.2487,46.3283,19800.0
2006-04-05 13:30:00,75.69,75.72,75.65,75.65,23000.0,46.3344,46.3528,46.31,46.31,23000.0
2006-04-05 13:35:00,75.65,75.75,75.61,75.66,41200.0,46.31,46.3712,46.2855,46.3161,41200.0
2006-04-05 13:40:00,75.67,75.67,75.57,75.6,31800.0,46.3222,46.3222,46.261,46.2793,31800.0
2006-04-05 13:45:00,75.61,75.75,75.61,75.75,72200.0,46.2855,46.3712,46.2855,46.3712,72200.0
2006-04-05 13:50:00,75.72,75.87,75.72,75.85,49500.0,46.3528,46.4446,46.3528,46.4324,49500.0
2006-04-05 13:55:00,75.85,75.98,75.83,75.97,51400.0,46.4324,46.512,46.4201,46.5058,51400.0
2006-04-05 14:00:00,75.96,75.97,75.3,75.9,88400.0,46.4997,46.5058,46.0957,46.463,88400.0
2006-04-05 14:05:00,75.88,76.05,75.88,76.05,99300.0,46.4508,46.5548,46.4508,46.5548,99300.0
2006-04-05 14:10:00,76.01,76.11,75.86,75.88,49800.0,46.5303,46.5915,46.4385,46.4508,49800.0
2006-04-05 14:15:00,75.87,75.96,75.82,75.94,17400.0,46.4446,46.4997,46.414,46.4875,17400.0
2006-04-05 14:20:00,75.92,76.08,75.9,76.08,37200.0,46.4752,46.5732,46.463,46.5732,37200.0
2006-04-05 14:25:00,76.05,76.15,75.97,76.02,41900.0,46.5548,46.616,46.5058,46.5365,41900.0
2006-04-05 14:30:00,76.0,76.04,75.65,75.7,36000.0,46.5242,46.5487,46.31,46.3406,36000.0
2006-04-05 14:35:00,75.71,75.8,75.64,75.74,39800.0,46.3467,46.4018,46.3038,46.3651,39800.0
2006-04-05 14:40:00,75.75,75.8,75.74,75.76,34500.0,46.3712,46.4018,46.3651,46.3773,34500.0
2006-04-05 14:45:00,75.76,75.91,75.75,75.91,39800.0,46.3773,46.4691,46.3712,46.4691,39800.0
2006-04-05 14:50:00,75.91,75.94,75.82,75.87,51200.0,46.4691,46.4875,46.414,46.4446,51200.0
2006-04-05 14:55:00,75.87,75.97,75.79,75.96,41400.0,46.4446,46.5058,46.3957,46.4997,41400.0
2006-04-05 15:00:00,75.95,75.95,75.76,75.82,33100.0,46.4936,46.4936,46.3773,46.414,33100.0
2006-04-05 15:05:00,75.8,75.85,75.72,75.73,28100.0,46.4018,46.4324,46.3528,46.3589,28100.0
2006-04-05 15:10:00,75.73,75.87,75.7,75.7,39600.0,46.3589,46.4446,46.3406,46.3406,39600.0
2006-04-05 15:15:00,75.71,75.94,75.7,75.93,24300.0,46.3467,46.4875,46.3406,46.4814,24300.0
2006-04-05 15:20:00,75.92,76.07,75.92,75.96,60500.0,46.4752,46.5671,46.4752,46.4997,60500.0
2006-04-05 15:25:00,75.96,76.03,75.84,75.87,28300.0,46.4997,46.5426,46.4263,46.4446,28300.0
2006-04-05 15:30:00,75.87,75.87,75.67,75.68,106800.0,46.4446,46.4446,46.3222,46.3283,106800.0
2006-04-05 15:35:00,75.68,75.7,75.6,75.61,53100.0,46.3283,46.3406,46.2793,46.2855,53100.0
2006-04-05 15:40:00,75.61,75.79,75.6,75.67,49100.0,46.2855,46.3957,46.2793,46.3222,49100.0
2006-04-05 15:45:00,75.67,75.69,75.6,75.69,33600.0,46.3222,46.3344,46.2793,46.3344,33600.0
2006-04-05 15:50:00,75.69,75.74,75.67,75.72,44600.0,46.3344,46.3651,46.3222,46.3528,44600.0
2006-04-05 15:55:00,75.73,75.9,75.72,75.8,104400.0,46.3589,46.463,46.3528,46.4018,104400.0
2006-04-06 09:30:00,75.5,75.51,75.23,75.23,113800.0,46.2181,46.2243,46.0528,46.0528,113800.0
2006-04-06 09:35:00,75.24,75.55,75.2,75.55,45200.0,46.059,46.2487,46.0345,46.2487,45200.0
2006-04-06 09:40:00,75.55,75.68,75.29,75.66,55500.0,46.2487,46.3283,46.0896,46.3161,55500.0
2006-04-06 09:45:00,75.67,75.97,75.65,75.78,70600.0,46.3222,46.5058,46.31,46.3895,70600.0
2006-04-06 09:50:00,75.77,76.08,75.77,75.99,93900.0,46.3834,46.5732,46.3834,46.5181,93900.0
2006-04-06 09:55:00,75.99,75.99,75.77,75.89,91300.0,46.5181,46.5181,46.3834,46.4569,91300.0
2006-04-06 10:00:00,75.88,75.89,75.69,75.74,37100.0,46.4508,46.4569,46.3344,46.3651,37100.0
2006-04-06 10:05:00,75.73,75.74,75.51,75.67,37700.0,46.3589,46.3651,46.2243,46.3222,37700.0
2006-04-06 10:10:00,75.69,75.82,75.65,75.7,49200.0,46.3344,46.414,46.31,46.3406,49200.0
2006-04-06 10:15:00,75.7,75.86,75.68,75.72,36700.0,46.3406,46.4385,46.3283,46.3528,36700.0
2006-04-06 10:20:00,75.69,75.8,75.68,75.71,42300.0,46.3344,46.4018,46.3283,46.3467,42300.0
2006-04-06 10:25:00,75.7,75.73,75.52,75.55,39000.0,46.3406,46.3589,46.2304,46.2487,39000.0
2006-04-06 10:30:00,75.55,75.7,75.52,75.55,88500.0,46.2487,46.3406,46.2304,46.2487,88500.0
2006-04-06 10:35:00,75.54,75.54,75.37,75.46,46700.0,46.2426,46.2426,46.1386,46.1936,46700.0
2006-04-06 10:40:00,75.47,75.58,75.42,75.56,44600.0,46.1998,46.2671,46.1692,46.2549,44600.0
2006-04-06 10:45:00,75.57,75.71,75.57,75.68,21500.0,46.261,46.3467,46.261,46.3283,21500.0
2006-04-06 10:50:00,75.67,75.67,75.46,75.64,21000.0,46.3222,46.3222,46.1936,46.3038,21000.0
2006-04-06 10:55:00,75.58,75.6,75.41,75.44,33800.0,46.2671,46.2793,46.163,46.1814,33800.0
2006-04-06 11:00:00,75.44,75.45,75.34,75.36,29600.0,46.1814,46.1875,46.1202,46.1324,29600.0
2006-04-06 11:05:00,75.36,75.38,75.33,75.35,32200.0,46.1324,46.1447,46.1141,46.1263,32200.0
2006-04-06 11:10:00,75.35,75.6,75.33,75.6,39800.0,46.1263,46.2793,46.1141,46.2793,39800.0
2006-04-06 11:15:00,75.61,75.62,75.4,75.45,14900.0,46.2855,46.2916,46.1569,46.1875,14900.0
2006-04-06 11:20:00,75.45,75.45,75.37,75.37,14500.0,46.1875,46.1875,46.1386,46.1386,14500.0
2006-04-06 11:25:00,75.38,75.61,75.33,75.61,31300.0,46.1447,46.2855,46.1141,46.2855,31300.0
2006-04-06 11:30:00,75.61,75.63,75.5,75.51,13500.0,46.2855,46.2977,46.2181,46.2243,13500.0
2006-04-06 11:35:00,75.48,75.56,75.46,75.47,23800.0,46.2059,46.2549,46.1936,46.1998,23800.0
2006-04-06 11:40:00,75.47,75.51,75.41,75.46,46800.0,46.1998,46.2243,46.163,46.1936,46800.0
2006-04-06 11:45:00,75.46,75.47,75.37,75.43,16000.0,46.1936,46.1998,46.1386,46.1753,16000.0
2006-04-06 11:50:00,75.44,75.44,75.25,75.26,107200.0,46.1814,46.1814,46.0651,46.0712,107200.0
2006-04-06 11:55:00,75.26,75.28,75.2,75.28,68200.0,46.0712,46.0835,46.0345,46.0835,68200.0
2006-04-06 12:00:00,75.28,75.29,75.2,75.23,59000.0,46.0835,46.0896,46.0345,46.0528,59000.0
2006-04-06 12:05:00,75.21,75.26,75.16,75.23,82100.0,46.0406,46.0712,46.01,46.0528,82100.0
2006-04-06 12:10:00,75.24,75.28,75.23,75.25,13800.0,46.059,46.0835,46.0528,46.0651,13800.0
2006-04-06 12:15:00,75.25,75.34,75.24,75.28,26300.0,46.0651,46.1202,46.059,46.0835,26300.0
2006-04-06 12:20:00,75.24,75.25,75.2,75.21,37000.0,46.059,46.0651,46.0345,46.0406,37000.0
2006-04-06 12:25:00,75.2,75.21,75.12,75.15,77300.0,46.0345,46.0406,45.9855,46.0039,77300.0
2006-04-06 12:30:00,75.14,75.15,75.12,75.14,62300.0,45.9978,46.0039,45.9855,45.9978,62300.0
2006-04-06 12:35:00,75.14,75.2,75.01,75.01,50000.0,45.9978,46.0345,45.9182,45.9182,50000.0
2006-04-06 12:40:00,75.03,75.12,75.02,75.12,23300.0,45.9304,45.9855,45.9243,45.9855,23300.0
2006-04-06 12:45:00,75.12,75.55,75.1,75.18,14700.0,45.9855,46.2487,45.9733,46.0222,14700.0
2006-04-06 12:50:00,75.17,75.19,75.12,75.14,15000.0,46.0161,46.0284,45.9855,45.9978,15000.0
2006-04-06 12:55:00,75.15,75.17,75.05,75.1,26100.0,46.0039,46.0161,45.9427,45.9733,26100.0
2006-04-06 13:00:00,75.13,75.2,75.09,75.13,28300.0,45.9916,46.0345,45.9671,45.9916,28300.0
2006-04-06 13:05:00,75.13,75.19,75.12,75.14,14400.0,45.9916,46.0284,45.9855,45.9978,14400.0
2006-04-06 13:10:00,75.15,75.2,75.12,75.2,14800.0,46.0039,46.0345,45.9855,46.0345,14800.0
2006-04-06 13:15:00,75.2,75.34,75.19,75.32,20000.0,46.0345,46.1202,46.0284,46.1079,20000.0
2006-04-06 13:20:00,75.33,75.57,75.33,75.44,41700.0,46.1141,46.261,46.1141,46.1814,41700.0
2006-04-06 13:25:00,75.43,75.52,75.4,75.52,19400.0,46.1753,46.2304,46.1569,46.2304,19400.0
2006-04-06 13:30:00,75.52,75.64,75.51,75.55,41700.0,46.2304,46.3038,46.2243,46.2487,41700.0
2006-04-06 13:35:00,75.56,75.56,75.44,75.51,28300.0,46.2549,46.2549,46.1814,46.2243,28300.0
2006-04-06 13:40:00,75.48,75.57,75.45,75.54,53100.0,46.2059,46.261,46.1875,46.2426,53100.0
2006-04-06 13:45:00,75.54,75.64,75.52,75.55,48200.0,46.2426,46.3038,46.2304,46.2487,48200.0
2006-04-06 13:50:00,75.55,75.57,75.49,75.55,25200.0,46.2487,46.261,46.212,46.2487,25200.0
2006-04-06 13:55:00,75.57,75.61,75.46,75.46,37300.0,46.261,46.2855,46.1936,46.1936,37300.0
2006-04-06 14:00:00,75.47,75.5,75.44,75.5,20000.0,46.1998,46.2181,46.1814,46.2181,20000.0
2006-04-06 14:05:00,75.47,75.56,75.47,75.54,17200.0,46.1998,46.2549,46.1998,46.2426,17200.0
2006-04-06 14:10:00,75.56,75.65,75.53,75.61,28600.0,46.2549,46.31,46.2365,46.2855,28600.0
2006-04-06 14:15:00,75.63,75.76,75.61,75.64,62500.0,46.2977,46.3773,46.2855,46.3038,62500.0
2006-04-06 14:20:00,75.61,75.66,75.5,75.52,27000.0,46.2855,46.3161,46.2181,46.2304,27000.0
2006-04-06 14:25:00,75.53,75.56,75.46,75.5,19400.0,46.2365,46.2549,46.1936,46.2181,19400.0
2006-04-06 14:30:00,75.48,75.52,75.38,75.48,33000.0,46.2059,46.2304,46.1447,46.2059,33000.0
2006-04-06 14:35:00,75.49,75.59,75.47,75.55,86700.0,46.212,46.2732,46.1998,46.2487,86700.0
2006-04-06 14:40:00,75.55,75.59,75.52,75.56,16000.0,46.2487,46.2732,46.2304,46.2549,16000.0
2006-04-06 14:45:00,75.57,75.59,75.54,75.55,9500.0,46.261,46.2732,46.2426,46.2487,9500.0
2006-04-06 14:50:00,75.55,75.64,75.54,75.59,35600.0,46.2487,46.3038,46.2426,46.2732,35600.0
2006-04-06 14:55:00,75.61,75.65,75.58,75.59,21400.0,46.2855,46.31,46.2671,46.2732,21400.0
2006-04-06 15:00:00,75.58,75.58,75.39,75.46,32700.0,46.2671,46.2671,46.1508,46.1936,32700.0
2006-04-06 15:05:00,75.5,75.63,75.49,75.61,37800.0,46.2181,46.2977,46.212,46.2855,37800.0
2006-04-06 15:10:00,75.61,75.63,75.51,75.51,53300.0,46.2855,46.2977,46.2243,46.2243,53300.0
2006-04-06 15:15:00,75.52,75.62,75.5,75.6,32400.0,46.2304,46.2916,46.2181,46.2793,32400.0
2006-04-06 15:20:00,75.61,75.64,75.57,75.6,25500.0,46.2855,46.3038,46.261,46.2793,25500.0
2006-04-06 15:25:00,75.6,75.6,75.5,75.53,17600.0,46.2793,46.2793,46.2181,46.2365,17600.0
2006-04-06 15:30:00,75.51,75.52,75.37,75.45,67100.0,46.2243,46.2304,46.1386,46.1875,67100.0
2006-04-06 15:35:00,75.49,75.59,75.45,75.54,52500.0,46.212,46.2732,46.1875,46.2426,52500.0
2006-04-06 15:40:00,75.55,75.55,75.38,75.42,62800.0,46.2487,46.2487,46.1447,46.1692,62800.0
2006-04-06 15:45:00,75.43,75.59,75.38,75.58,45300.0,46.1753,46.2732,46.1447,46.2671,45300.0
2006-04-06 15:50:00,75.58,75.59,75.46,75.53,40200.0,46.2671,46.2732,46.1936,46.2365,40200.0
2006-04-06 15:55:00,75.52,75.61,75.49,75.6,108600.0,46.2304,46.2855,46.212,46.2793,108600.0
2006-04-07 09:30:00,75.6,75.62,75.31,75.62,89300.0,46.2793,46.2916,46.1018,46.2916,89300.0
2006-04-07 09:35:00,75.65,76.05,75.65,75.93,66400.0,46.31,46.5548,46.31,46.4814,66400.0
2006-04-07 09:40:00,75.94,76.05,75.83,75.85,174800.0,46.4875,46.5548,46.4201,46.4324,174800.0
2006-04-07 09:45:00,75.88,76.0,75.8,75.95,76100.0,46.4508,46.5242,46.4018,46.4936,76100.0
2006-04-07 09:50:00,75.96,75.97,75.9,75.95,31200.0,46.4997,46.5058,46.463,46.4936,31200.0
2006-04-07 09:55:00,75.94,75.95,75.67,75.69,111300.0,46.4875,46.4936,46.3222,46.3344,111300.0
2006-04-07 10:00:00,75.69,75.8,75.67,75.8,106400.0,46.3344,46.4018,46.3222,46.4018,106400.0
2006-04-07 10:05:00,75.77,75.89,75.75,75.75,74600.0,46.3834,46.4569,46.3712,46.3712,74600.0
2006-04-07 10:10:00,75.72,75.88,75.7,75.88,125400.0,46.3528,46.4508,46.3406,46.4508,125400.0
2006-04-07 10:15:00,75.84,75.88,75.62,75.69,35700.0,46.4263,46.4508,46.2916,46.3344,35700.0
2006-04-07 10:20:00,75.7,75.71,75.23,75.32,90400.0,46.3406,46.3467,46.0528,46.1079,90400.0
2006-04-07 10:25:00,75.38,75.43,75.27,75.33,105400.0,46.1447,46.1753,46.0773,46.1141,105400.0
2006-04-07 10:30:00,75.33,75.34,75.28,75.31,76500.0,46.1141,46.1202,46.0835,46.1018,76500.0
2006-04-07 10:35:00,75.31,75.46,75.28,75.46,30300.0,46.1018,46.1936,46.0835,46.1936,30300.0
2006-04-07 10:40:00,75.44,75.48,75.29,75.37,35000.0,46.1814,46.2059,46.0896,46.1386,35000.0
2006-04-07 10:45:00,75.37,75.37,75.06,75.1,137900.0,46.1386,46.1386,45.9488,45.9733,137900.0
2006-04-07 10:50:00,75.12,75.15,74.76,74.76,74700.0,45.9855,46.0039,45.7651,45.7651,74700.0
2006-04-07 10:55:00,74.76,74.83,74.7,74.73,80300.0,45.7651,45.808,45.7284,45.7468,80300.0
2006-04-07 11:00:00,74.73,74.94,74.73,74.92,30500.0,45.7468,45.8753,45.7468,45.8631,30500.0
2006-04-07 11:05:00,74.92,75.0,74.91,75.0,111000.0,45.8631,45.9121,45.857,45.9121,111000.0
2006-04-07 11:10:00,75.0,75.01,74.68,74.74,41900.0,45.9121,45.9182,45.7162,45.7529,41900.0
2006-04-07 11:15:00,74.74,74.93,74.74,74.91,26500.0,45.7529,45.8692,45.7529,45.857,26500.0
2006-04-07 11:20:00,74.89,74.92,74.75,74.76,21400.0,45.8447,45.8631,45.759,45.7651,21400.0
2006-04-07 11:25:00,74.76,74.78,74.74,74.77,77700.0,45.7651,45.7774,45.7529,45.7713,77700.0
2006-04-07 11:30:00,74.79,74.82,74.68,74.73,57900.0,45.7835,45.8019,45.7162,45.7468,57900.0
2006-04-07 11:35:00,74.72,74.81,74.7,74.79,43600.0,45.7406,45.7957,45.7284,45.7835,43600.0
2006-04-07 11:40:00,74.78,74.85,74.7,74.77,25800.0,45.7774,45.8202,45.7284,45.7713,25800.0
2006-04-07 11:45:00,74.76,74.77,74.72,74.77,41700.0,45.7651,45.7713,45.7406,45.7713,41700.0
2006-04-07 11:50:00,74.79,74.99,74.76,74.94,33000.0,45.7835,45.9059,45.7651,45.8753,33000.0
2006-04-07 11:55:00,74.93,74.96,74.86,74.88,16500.0,45.8692,45.8876,45.8263,45.8386,16500.0
2006-04-07 12:00:00,74.91,74.91,74.8,74.82,37800.0,45.857,45.857,45.7896,45.8019,37800.0
2006-04-07 12:05:00,74.81,74.82,74.75,74.79,121900.0,45.7957,45.8019,45.759,45.7835,121900.0
2006-04-07 12:10:00,74.8,74.89,74.66,74.87,30300.0,45.7896,45.8447,45.7039,45.8325,30300.0
2006-04-07 12:15:00,74.88,75.06,74.87,75.03,34000.0,45.8386,45.9488,45.8325,45.9304,34000.0
2006-04-07 12:20:00,75.01,75.01,74.85,74.98,16400.0,45.9182,45.9182,45.8202,45.8998,16400.0
2006-04-07 12:25:00,74.98,75.16,74.98,75.15,32600.0,45.8998,46.01,45.8998,46.0039,32600.0
2006-04-07 12:30:00,75.14,75.17,75.05,75.17,13400.0,45.9978,46.0161,45.9427,46.0161,13400.0
2006-04-07 12:35:00,75.15,75.16,75.1,75.13,43300.0,46.0039,46.01,45.9733,45.9916,43300.0
2006-04-07 12:40:00,75.12,75.17,75.1,75.16,44400.0,45.9855,46.0161,45.9733,46.01,44400.0
2006-04-07 12:45:00,75.17,75.19,75.13,75.14,10200.0,46.0161,46.0284,45.9916,45.9978,10200.0
2006-04-07 12:50:00,75.12,75.24,75.1,75.1,19300.0,45.9855,46.059,45.9733,45.9733,19300.0
2006-04-07 12:55:00,75.11,75.11,74.9,74.99,39000.0,45.9794,45.9794,45.8508,45.9059,39000.0
2006-04-07 13:00:00,74.99,75.03,74.9,74.95,21400.0,45.9059,45.9304,45.8508,45.8814,21400.0
2006-04-07 13:05:00,74.99,75.25,74.99,75.24,19900.0,45.9059,46.0651,45.9059,46.059,19900.0
2006-04-07 13:10:00,75.25,75.28,75.13,75.28,11800.0,46.0651,46.0835,45.9916,46.0835,11800.0
2006-04-07 13:15:00,75.28,75.32,75.23,75.32,10400.0,46.0835,46.1079,46.0528,46.1079,10400.0
2006-04-07 13:20:00,75.33,75.33,75.21,75.21,61400.0,46.1141,46.1141,46.0406,46.0406,61400.0
2006-04-07 13:25:00,75.21,75.29,75.17,75.17,10800.0,46.0406,46.0896,46.0161,46.0161,10800.0
2006-04-07 13:30:00,75.18,75.25,75.16,75.2,13400.0,46.0222,46.0651,46.01,46.0345,13400.0
2006-04-07 13:35:00,75.2,75.27,75.15,75.16,60700.0,46.0345,46.0773,46.0039,46.01,60700.0
2006-04-07 13:40:00,75.15,75.22,75.15,75.2,47000.0,46.0039,46.0467,46.0039,46.0345,47000.0
2006-04-07 13:45:00,75.2,75.28,75.19,75.19,27400.0,46.0345,46.0835,46.0284,46.0284,27400.0
2006-04-07 13:50:00,75.19,75.26,75.14,75.24,27100.0,46.0284,46.0712,45.9978,46.059,27100.0
2006-04-07 13:55:00,75.22,75.22,75.06,75.14,32900.0,46.0467,46.0467,45.9488,45.9978,32900.0
2006-04-07 14:00:00,75.12,75.12,75.03,75.07,9900.0,45.9855,45.9855,45.9304,45.9549,9900.0
2006-04-07 14:05:00,75.1,75.18,75.02,75.09,31300.0,45.9733,46.0222,45.9243,45.9671,31300.0
2006-04-07 14:10:00,75.04,75.14,74.94,74.98,25500.0,45.9365,45.9978,45.8753,45.8998,25500.0
2006-04-07 14:15:00,75.0,75.15,74.87,74.87,184400.0,45.9121,46.0039,45.8325,45.8325,184400.0
2006-04-07 14:20:00,74.89,75.04,74.84,74.95,31700.0,45.8447,45.9365,45.8141,45.8814,31700.0
2006-04-07 14:25:00,74.98,75.0,74.9,74.93,13700.0,45.8998,45.9121,45.8508,45.8692,13700.0
2006-04-07 14:30:00,74.94,75.09,74.93,75.02,25700.0,45.8753,45.9671,45.8692,45.9243,25700.0
2006-04-07 14:35:00,75.05,75.12,75.0,75.09,34100.0,45.9427,45.9855,45.9121,45.9671,34100.0
2006-04-07 14:40:00,75.1,75.23,75.08,75.14,40300.0,45.9733,46.0528,45.961,45.9978,40300.0
2006-04-07 14:45:00,75.14,75.24,75.08,75.1,20700.0,45.9978,46.059,45.961,45.9733,20700.0
2006-04-07 14:50:00,75.12,75.19,75.0,75.07,19200.0,45.9855,46.0284,45.9121,45.9549,19200.0
2006-04-07 14:55:00,75.07,75.18,75.01,75.06,36900.0,45.9549,46.0222,45.9182,45.9488,36900.0
2006-04-07 15:00:00,75.05,75.1,75.0,75.09,17100.0,45.9427,45.9733,45.9121,45.9671,17100.0
2006-04-07 15:05:00,75.09,75.1,75.0,75.01,17300.0,45.9671,45.9733,45.9121,45.9182,17300.0
2006-04-07 15:10:00,75.01,75.07,75.0,75.0,61500.0,45.9182,45.9549,45.9121,45.9121,61500.0
2006-04-07 15:15:00,75.0,75.07,74.92,74.92,66200.0,45.9121,45.9549,45.8631,45.8631,66200.0
2006-04-07 15:20:00,74.95,74.97,74.91,74.97,38100.0,45.8814,45.8937,45.857,45.8937,38100.0
2006-04-07 15:25:00,74.98,75.04,74.96,74.99,60300.0,45.8998,45.9365,45.8876,45.9059,60300.0
2006-04-07 15:30:00,75.0,75.12,74.95,75.01,142900.0,45.9121,45.9855,45.8814,45.9182,142900.0
2006-04-07 15:35:00,75.01,75.03,74.95,75.0,22900.0,45.9182,45.9304,45.8814,45.9121,22900.0
2006-04-07 15:40:00,75.0,75.0,74.78,74.9,100700.0,45.9121,45.9121,45.7774,45.8508,100700.0
2006-04-07 15:45:00,74.9,74.99,74.81,74.99,80100.0,45.8508,45.9059,45.7957,45.9059,80100.0
2006-04-07 15:50:00,74.98,75.02,74.94,74.97,29500.0,45.8998,45.9243,45.8753,45.8937,29500.0
2006-04-07 15:55:00,74.98,74.98,74.91,74.93,89500.0,45.8998,45.8998,45.857,45.8692,89500.0
2006-04-10 09:30:00,74.93,75.0,74.92,75.0,120400.0,45.8692,45.9121,45.8631,45.9121,120400.0
2006-04-10 09:35:00,75.01,75.18,75.01,75.04,47700.0,45.9182,46.0222,45.9182,45.9365,47700.0
2006-04-10 09:40:00,75.05,75.2,75.0,75.2,52600.0,45.9427,46.0345,45.9121,46.0345,52600.0
2006-04-10 09:45:00,75.16,75.19,75.02,75.16,41900.0,46.01,46.0284,45.9243,46.01,41900.0
2006-04-10 09:50:00,75.18,75.38,75.17,75.35,63500.0,46.0222,46.1447,46.0161,46.1263,63500.0
2006-04-10 09:55:00,75.34,75.37,75.25,75.36,48900.0,46.1202,46.1386,46.0651,46.1324,48900.0
2006-04-10 10:00:00,75.36,75.44,75.34,75.4,50500.0,46.1324,46.1814,46.1202,46.1569,50500.0
2006-04-10 10:05:00,75.4,75.64,75.38,75.57,76600.0,46.1569,46.3038,46.1447,46.261,76600.0
2006-04-10 10:10:00,75.55,75.6,75.55,75.57,37900.0,46.2487,46.2793,46.2487,46.261,37900.0
2006-04-10 10:15:00,75.59,75.72,75.57,75.57,74700.0,46.2732,46.3528,46.261,46.261,74700.0
2006-04-10 10:20:00,75.55,75.58,75.5,75.58,78700.0,46.2487,46.2671,46.2181,46.2671,78700.0
2006-04-10 10:25:00,75.58,75.6,75.49,75.49,63400.0,46.2671,46.2793,46.212,46.212,63400.0
2006-04-10 10:30:00,75.49,75.5,75.33,75.5,66200.0,46.212,46.2181,46.1141,46.2181,66200.0
2006-04-10 10:35:00,75.49,75.62,75.48,75.59,69000.0,46.212,46.2916,46.2059,46.2732,69000.0
2006-04-10 10:40:00,75.59,75.75,75.57,75.73,163600.0,46.2732,46.3712,46.261,46.3589,163600.0
2006-04-10 10:45:00,75.71,75.74,75.58,75.72,30300.0,46.3467,46.3651,46.2671,46.3528,30300.0
2006-04-10 10:50:00,75.71,75.73,75.61,75.65,43000.0,46.3467,46.3589,46.2855,46.31,43000.0
2006-04-10 10:55:00,75.67,75.69,75.6,75.6,107200.0,46.3222,46.3344,46.2793,46.2793,107200.0
2006-04-10 11:00:00,75.61,75.61,75.47,75.49,58100.0,46.2855,46.2855,46.1998,46.212,58100.0
2006-04-10 11:05:00,75.46,75.74,75.46,75.71,61900.0,46.1936,46.3651,46.1936,46.3467,61900.0
2006-04-10 11:10:00,75.71,75.74,75.68,75.68,58600.0,46.3467,46.3651,46.3283,46.3283,58600.0
2006-04-10 11:15:00,75.6,75.7,75.6,75.66,35200.0,46.2793,46.3406,46.2793,46.3161,35200.0
2006-04-10 11:20:00,75.68,75.72,75.66,75.69,62600.0,46.3283,46.3528,46.3161,46.3344,62600.0
2006-04-10 11:25:00,75.7,75.72,75.62,75.7,79400.0,46.3406,46.3528,46.2916,46.3406,79400.0
2006-04-10 11:30:00,75.7,75.8,75.61,75.63,43300.0,46.3406,46.4018,46.2855,46.2977,43300.0
2006-04-10 11:35:00,75.61,75.64,75.55,75.57,24700.0,46.2855,46.3038,46.2487,46.261,24700.0
2006-04-10 11:40:00,75.57,75.63,75.53,75.62,47400.0,46.261,46.2977,46.2365,46.2916,47400.0
2006-04-10 11:45:00,75.62,75.62,75.5,75.57,22700.0,46.2916,46.2916,46.2181,46.261,22700.0
2006-04-10 11:50:00,75.55,75.65,75.52,75.62,34700.0,46.2487,46.31,46.2304,46.2916,34700.0
2006-04-10 11:55:00,75.65,75.69,75.63,75.69,37000.0,46.31,46.3344,46.2977,46.3344,37000.0
2006-04-10 12:00:00,75.7,75.75,75.62,75.7,52700.0,46.3406,46.3712,46.2916,46.3406,52700.0
2006-04-10 12:05:00,75.68,75.76,75.66,75.66,58400.0,46.3283,46.3773,46.3161,46.3161,58400.0
2006-04-10 12:10:00,75.66,75.79,75.66,75.78,47500.0,46.3161,46.3957,46.3161,46.3895,47500.0
2006-04-10 12:15:00,75.78,75.78,75.61,75.64,19800.0,46.3895,46.3895,46.2855,46.3038,19800.0
2006-04-10 12:20:00,75.64,75.77,75.63,75.71,45800.0,46.3038,46.3834,46.2977,46.3467,45800.0
2006-04-10 12:25:00,75.71,75.78,75.64,75.74,12800.0,46.3467,46.3895,46.3038,46.3651,12800.0
2006-04-10 12:30:00,75.74,75.75,75.66,75.66,14000.0,46.3651,46.3712,46.3161,46.3161,14000.0
2006-04-10 12:35:00,75.66,75.81,75.66,75.81,33400.0,46.3161,46.4079,46.3161,46.4079,33400.0
2006-04-10 12:40:00,75.81,75.84,75.78,75.8,42100.0,46.4079,46.4263,46.3895,46.4018,42100.0
2006-04-10 12:45:00,75.8,75.92,75.8,75.9,32600.0,46.4018,46.4752,46.4018,46.463,32600.0
2006-04-10 12:50:00,75.89,75.89,75.74,75.76,33300.0,46.4569,46.4569,46.3651,46.3773,33300.0
2006-04-10 12:55:00,75.75,75.88,75.66,75.88,23100.0,46.3712,46.4508,46.3161,46.4508,23100.0
2006-04-10 13:00:00,75.88,75.91,75.82,75.84,22500.0,46.4508,46.4691,46.414,46.4263,22500.0
2006-04-10 13:05:00,75.83,75.85,75.78,75.8,25500.0,46.4201,46.4324,46.3895,46.4018,25500.0
2006-04-10 13:10:00,75.78,75.8,75.69,75.75,19300.0,46.3895,46.4018,46.3344,46.3712,19300.0
2006-04-10 13:15:00,75.71,75.8,75.7,75.79,73200.0,46.3467,46.4018,46.3406,46.3957,73200.0
2006-04-10 13:20:00,75.79,75.8,75.75,75.78,39800.0,46.3957,46.4018,46.3712,46.3895,39800.0
2006-04-10 13:25:00,75.78,75.81,75.75,75.77,18300.0,46.3895,46.4079,46.3712,46.3834,18300.0
2006-04-10 13:30:00,75.77,75.78,75.66,75.66,77100.0,46.3834,46.3895,46.3161,46.3161,77100.0
2006-04-10 13:35:00,75.66,75.72,75.63,75.68,28800.0,46.3161,46.3528,46.2977,46.3283,28800.0
2006-04-10 13:40:00,75.67,75.68,75.65,75.65,33200.0,46.3222,46.3283,46.31,46.31,33200.0
2006-04-10 13:45:00,75.66,75.67,75.59,75.6,115100.0,46.3161,46.3222,46.2732,46.2793,115100.0
2006-04-10 13:50:00,75.6,75.69,75.54,75.66,26100.0,46.2793,46.3344,46.2426,46.3161,26100.0
2006-04-10 13:55:00,75.63,75.66,75.59,75.6,27700.0,46.2977,46.3161,46.2732,46.2793,27700.0
2006-04-10 14:00:00,75.6,75.6,75.53,75.58,18000.0,46.2793,46.2793,46.2365,46.2671,18000.0
2006-04-10 14:05:00,75.58,75.74,75.58,75.74,30900.0,46.2671,46.3651,46.2671,46.3651,30900.0
2006-04-10 14:10:00,75.74,75.75,75.67,75.67,16700.0,46.3651,46.3712,46.3222,46.3222,16700.0
2006-04-10 14:15:00,75.67,75.69,75.58,75.61,19000.0,46.3222,46.3344,46.2671,46.2855,19000.0
2006-04-10 14:20:00,75.61,75.64,75.58,75.6,48100.0,46.2855,46.3038,46.2671,46.2793,48100.0
2006-04-10 14:25:00,75.61,75.61,75.44,75.5,54900.0,46.2855,46.2855,46.1814,46.2181,54900.0
2006-04-10 14:30:00,75.5,75.56,75.48,75.5,33500.0,46.2181,46.2549,46.2059,46.2181,33500.0
2006-04-10 14:35:00,75.5,75.5,75.45,75.49,88400.0,46.2181,46.2181,46.1875,46.212,88400.0
2006-04-10 14:40:00,75.47,75.5,75.44,75.47,36500.0,46.1998,46.2181,46.1814,46.1998,36500.0
2006-04-10 14:45:00,75.46,75.54,75.45,75.49,37200.0,46.1936,46.2426,46.1875,46.212,37200.0
2006-04-10 14:50:00,75.49,75.5,75.43,75.46,39700.0,46.212,46.2181,46.1753,46.1936,39700.0
2006-04-10 14:55:00,75.46,75.54,75.41,75.53,26600.0,46.1936,46.2426,46.163,46.2365,26600.0
2006-04-10 15:00:00,75.54,75.59,75.48,75.5,51100.0,46.2426,46.2732,46.2059,46.2181,51100.0
2006-04-10 15:05:00,75.5,75.5,75.44,75.49,49700.0,46.2181,46.2181,46.1814,46.212,49700.0
2006-04-10 15:10:00,75.49,75.5,75.45,75.46,25100.0,46.212,46.2181,46.1875,46.1936,25100.0
2006-04-10 15:15:00,75.49,75.5,75.41,75.5,36600.0,46.212,46.2181,46.163,46.2181,36600.0
2006-04-10 15:20:00,75.5,75.53,75.47,75.52,46600.0,46.2181,46.2365,46.1998,46.2304,46600.0
2006-04-10 15:25:00,75.52,75.55,75.47,75.47,23000.0,46.2304,46.2487,46.1998,46.1998,23000.0
2006-04-10 15:30:00,75.46,75.46,75.4,75.4,44400.0,46.1936,46.1936,46.1569,46.1569,44400.0
2006-04-10 15:35:00,75.41,75.49,75.4,75.49,72600.0,46.163,46.212,46.1569,46.212,72600.0
2006-04-10 15:40:00,75.48,75.5,75.39,75.42,44400.0,46.2059,46.2181,46.1508,46.1692,44400.0
2006-04-10 15:45:00,75.42,75.52,75.42,75.51,45800.0,46.1692,46.2304,46.1692,46.2243,45800.0
2006-04-10 15:50:00,75.51,75.52,75.46,75.48,68900.0,46.2243,46.2304,46.1936,46.2059,68900.0
2006-04-10 15:55:00,75.48,75.6,75.41,75.45,93600.0,46.2059,46.2793,46.163,46.1875,93600.0
2006-04-11 09:30:00,76.22,76.4,75.97,76.33,170200.0,46.6589,46.7691,46.5058,46.7262,170200.0
2006-04-11 09:35:00,76.32,76.48,76.28,76.47,116000.0,46.7201,46.818,46.6956,46.8119,116000.0
2006-04-11 09:40:00,76.48,76.7,76.42,76.64,133200.0,46.818,46.9527,46.7813,46.916,133200.0
2006-04-11 09:45:00,76.65,76.74,76.32,76.32,135100.0,46.9221,46.9772,46.7201,46.7201,135100.0
2006-04-11 09:50:00,76.32,76.62,76.32,76.46,68700.0,46.7201,46.9038,46.7201,46.8058,68700.0
2006-04-11 09:55:00,76.45,76.47,76.02,76.03,83200.0,46.7997,46.8119,46.5365,46.5426,83200.0
2006-04-11 10:00:00,76.04,76.16,75.97,76.03,139500.0,46.5487,46.6222,46.5058,46.5426,139500.0
2006-04-11 10:05:00,76.01,76.26,76.0,76.26,103600.0,46.5303,46.6834,46.5242,46.6834,103600.0
2006-04-11 10:10:00,76.26,76.32,76.23,76.28,82000.0,46.6834,46.7201,46.665,46.6956,82000.0
2006-04-11 10:15:00,76.3,76.3,76.1,76.15,44000.0,46.7079,46.7079,46.5854,46.616,44000.0
2006-04-11 10:20:00,76.15,76.18,76.1,76.17,151700.0,46.616,46.6344,46.5854,46.6283,151700.0
2006-04-11 10:25:00,76.17,76.25,76.05,76.07,70100.0,46.6283,46.6773,46.5548,46.5671,70100.0
2006-04-11 10:30:00,76.05,76.05,75.57,75.73,74100.0,46.5548,46.5548,46.261,46.3589,74100.0
2006-04-11 10:35:00,75.82,75.87,75.72,75.76,55700.0,46.414,46.4446,46.3528,46.3773,55700.0
2006-04-11 10:40:00,75.76,75.8,75.5,75.66,86900.0,46.3773,46.4018,46.2181,46.3161,86900.0
2006-04-11 10:45:00,75.66,75.73,75.53,75.67,122500.0,46.3161,46.3589,46.2365,46.3222,122500.0
2006-04-11 10:50:00,75.68,76.0,75.67,76.0,99600.0,46.3283,46.5242,46.3222,46.5242,99600.0
2006-04-11 10:55:00,75.99,75.99,75.8,75.81,43700.0,46.5181,46.5181,46.4018,46.4079,43700.0
2006-04-11 11:00:00,75.8,75.88,75.76,75.88,49100.0,46.4018,46.4508,46.3773,46.4508,49100.0
2006-04-11 11:05:00,75.86,75.92,75.8,75.81,25300.0,46.4385,46.4752,46.4018,46.4079,25300.0
2006-04-11 11:10:00,75.81,75.81,75.75,75.75,66500.0,46.4079,46.4079,46.3712,46.3712,66500.0
2006-04-11 11:15:00,75.76,75.83,75.67,75.69,53500.0,46.3773,46.4201,46.3222,46.3344,53500.0
2006-04-11 11:20:00,75.68,75.86,75.68,75.83,24700.0,46.3283,46.4385,46.3283,46.4201,24700.0
2006-04-11 11:25:00,75.84,75.87,75.8,75.87,26500.0,46.4263,46.4446,46.4018,46.4446,26500.0
2006-04-11 11:30:00,75.87,75.98,75.81,75.81,47200.0,46.4446,46.512,46.4079,46.4079,47200.0
2006-04-11 11:35:00,75.83,75.86,75.8,75.82,30900.0,46.4201,46.4385,46.4018,46.414,30900.0
2006-04-11 11:40:00,75.81,75.85,75.8,75.8,41100.0,46.4079,46.4324,46.4018,46.4018,41100.0
2006-04-11 11:45:00,75.8,75.85,75.8,75.81,24900.0,46.4018,46.4324,46.4018,46.4079,24900.0
2006-04-11 11:50:00,75.81,75.83,75.8,75.81,141500.0,46.4079,46.4201,46.4018,46.4079,141500.0
2006-04-11 11:55:00,75.83,75.83,75.8,75.8,26400.0,46.4201,46.4201,46.4018,46.4018,26400.0
2006-04-11 12:00:00,75.8,75.83,75.74,75.77,50100.0,46.4018,46.4201,46.3651,46.3834,50100.0
2006-04-11 12:05:00,75.77,75.96,75.77,75.9,51100.0,46.3834,46.4997,46.3834,46.463,51100.0
2006-04-11 12:10:00,75.9,76.01,75.9,75.99,57900.0,46.463,46.5303,46.463,46.5181,57900.0
2006-04-11 12:15:00,76.0,76.05,75.95,76.04,53000.0,46.5242,46.5548,46.4936,46.5487,53000.0
2006-04-11 12:20:00,76.04,76.09,76.0,76.08,28500.0,46.5487,46.5793,46.5242,46.5732,28500.0
2006-04-11 12:25:00,76.07,76.09,75.9,75.93,28800.0,46.5671,46.5793,46.463,46.4814,28800.0
2006-04-11 12:30:00,75.93,76.0,75.85,75.85,45400.0,46.4814,46.5242,46.4324,46.4324,45400.0
2006-04-11 12:35:00,75.85,75.85,75.8,75.8,37800.0,46.4324,46.4324,46.4018,46.4018,37800.0
2006-04-11 12:40:00,75.8,75.92,75.8,75.83,24800.0,46.4018,46.4752,46.4018,46.4201,24800.0
2006-04-11 12:45:00,75.81,75.83,75.79,75.79,43300.0,46.4079,46.4201,46.3957,46.3957,43300.0
2006-04-11 12:50:00,75.79,75.81,75.75,75.8,20900.0,46.3957,46.4079,46.3712,46.4018,20900.0
2006-04-11 12:55:00,75.8,75.83,75.78,75.78,24300.0,46.4018,46.4201,46.3895,46.3895,24300.0
2006-04-11 13:00:00,75.78,75.99,75.77,75.99,22000.0,46.3895,46.5181,46.3834,46.5181,22000.0
2006-04-11 13:05:00,75.99,76.02,75.97,75.97,34800.0,46.5181,46.5365,46.5058,46.5058,34800.0
2006-04-11 13:10:00,75.96,75.97,75.76,75.81,20400.0,46.4997,46.5058,46.3773,46.4079,20400.0
2006-04-11 13:15:00,75.81,75.84,75.8,75.84,25600.0,46.4079,46.4263,46.4018,46.4263,25600.0
2006-04-11 13:20:00,75.84,75.96,75.83,75.96,38000.0,46.4263,46.4997,46.4201,46.4997,38000.0
2006-04-11 13:25:00,75.96,75.96,75.85,75.85,14000.0,46.4997,46.4997,46.4324,46.4324,14000.0
2006-04-11 13:30:00,75.85,75.9,75.82,75.83,51800.0,46.4324,46.463,46.414,46.4201,51800.0
2006-04-11 13:35:00,75.83,75.99,75.82,75.99,65900.0,46.4201,46.5181,46.414,46.5181,65900.0
2006-04-11 13:40:00,76.0,76.09,75.96,76.03,54400.0,46.5242,46.5793,46.4997,46.5426,54400.0
2006-04-11 13:45:00,76.03,76.03,75.87,75.87,21700.0,46.5426,46.5426,46.4446,46.4446,21700.0
2006-04-11 13:50:00,75.88,75.97,75.83,75.97,20500.0,46.4508,46.5058,46.4201,46.5058,20500.0
2006-04-11 13:55:00,75.97,76.02,75.87,76.02,50100.0,46.5058,46.5365,46.4446,46.5365,50100.0
2006-04-11 14:00:00,76.03,76.15,76.02,76.15,43300.0,46.5426,46.616,46.5365,46.616,43300.0
2006-04-11 14:05:00,76.15,76.2,76.0,76.16,40100.0,46.616,46.6466,46.5242,46.6222,40100.0
2006-04-11 14:10:00,76.17,76.2,75.93,76.13,54700.0,46.6283,46.6466,46.4814,46.6038,54700.0
2006-04-11 14:15:00,76.13,76.2,76.03,76.2,44400.0,46.6038,46.6466,46.5426,46.6466,44400.0
2006-04-11 14:20:00,76.2,76.23,75.99,76.13,61600.0,46.6466,46.665,46.5181,46.6038,61600.0
2006-04-11 14:25:00,76.13,76.19,76.1,76.19,23500.0,46.6038,46.6405,46.5854,46.6405,23500.0
2006-04-11 14:30:00,76.19,76.35,76.17,76.32,77800.0,46.6405,46.7385,46.6283,46.7201,77800.0
2006-04-11 14:35:00,76.31,76.37,76.21,76.25,57400.0,46.714,46.7507,46.6528,46.6773,57400.0
2006-04-11 14:40:00,76.26,76.45,76.26,76.44,78300.0,46.6834,46.7997,46.6834,46.7936,78300.0
2006-04-11 14:45:00,76.44,76.44,76.25,76.28,64700.0,46.7936,46.7936,46.6773,46.6956,64700.0
2006-04-11 14:50:00,76.29,76.39,76.28,76.37,39800.0,46.7017,46.763,46.6956,46.7507,39800.0
2006-04-11 14:55:00,76.38,76.39,76.35,76.37,65200.0,46.7568,46.763,46.7385,46.7507,65200.0
2006-04-11 15:00:00,76.38,76.39,76.35,76.35,62500.0,46.7568,46.763,46.7385,46.7385,62500.0
2006-04-11 15:05:00,76.35,76.39,76.35,76.36,64900.0,46.7385,46.763,46.7385,46.7446,64900.0
2006-04-11 15:10:00,76.36,76.42,76.35,76.42,26000.0,46.7446,46.7813,46.7385,46.7813,26000.0
2006-04-11 15:15:00,76.42,76.53,76.38,76.41,61300.0,46.7813,46.8487,46.7568,46.7752,61300.0
2006-04-11 15:20:00,76.41,76.42,76.35,76.35,76900.0,46.7752,46.7813,46.7385,46.7385,76900.0
2006-04-11 15:25:00,76.36,76.4,76.35,76.37,55700.0,46.7446,46.7691,46.7385,46.7507,55700.0
2006-04-11 15:30:00,76.38,76.4,76.37,76.4,52800.0,46.7568,46.7691,46.7507,46.7691,52800.0
2006-04-11 15:35:00,76.39,76.39,76.35,76.37,90500.0,46.763,46.763,46.7385,46.7507,90500.0
2006-04-11 15:40:00,76.37,76.37,76.35,76.36,104500.0,46.7507,46.7507,46.7385,46.7446,104500.0
2006-04-11 15:45:00,76.36,76.36,76.25,76.28,80500.0,46.7446,46.7446,46.6773,46.6956,80500.0
2006-04-11 15:50:00,76.28,76.4,76.28,76.4,109900.0,46.6956,46.7691,46.6956,46.7691,109900.0
2006-04-11 15:55:00,76.41,76.66,76.4,76.63,219200.0,46.7752,46.9282,46.7691,46.9099,219200.0
2006-04-12 09:30:00,76.84,77.09,76.84,77.03,123900.0,47.0384,47.1915,47.0384,47.1547,123900.0
2006-04-12 09:35:00,77.06,77.43,77.05,77.36,132100.0,47.1731,47.3996,47.167,47.3568,132100.0
2006-04-12 09:40:00,77.26,77.37,77.22,77.26,89600.0,47.2955,47.3629,47.271,47.2955,89600.0
2006-04-12 09:45:00,77.26,77.42,77.25,77.4,70300.0,47.2955,47.3935,47.2894,47.3812,70300.0
2006-04-12 09:50:00,77.4,77.61,77.39,77.57,159300.0,47.3812,47.5098,47.3751,47.4853,159300.0
2006-04-12 09:55:00,77.56,77.77,77.55,77.69,84900.0,47.4792,47.6077,47.4731,47.5588,84900.0
2006-04-12 10:00:00,77.68,77.77,77.54,77.56,82400.0,47.5526,47.6077,47.4669,47.4792,82400.0
2006-04-12 10:05:00,77.55,77.74,77.48,77.59,78100.0,47.4731,47.5894,47.4302,47.4975,78100.0
2006-04-12 10:10:00,77.59,77.7,77.44,77.5,52600.0,47.4975,47.5649,47.4057,47.4425,52600.0
2006-04-12 10:15:00,77.5,77.64,77.48,77.6,41000.0,47.4425,47.5282,47.4302,47.5037,41000.0
2006-04-12 10:20:00,77.6,77.74,77.6,77.67,50400.0,47.5037,47.5894,47.5037,47.5465,50400.0
2006-04-12 10:25:00,77.68,77.95,77.68,77.92,101600.0,47.5526,47.7179,47.5526,47.6996,101600.0
2006-04-12 10:30:00,77.92,77.95,77.46,77.5,68700.0,47.6996,47.7179,47.418,47.4425,68700.0
2006-04-12 10:35:00,77.48,77.63,77.47,77.58,89000.0,47.4302,47.522,47.4241,47.4914,89000.0
2006-04-12 10:40:00,77.58,77.62,77.51,77.53,84300.0,47.4914,47.5159,47.4486,47.4608,84300.0
2006-04-12 10:45:00,77.52,77.52,77.28,77.4,102900.0,47.4547,47.4547,47.3078,47.3812,102900.0
2006-04-12 10:50:00,77.41,77.5,77.38,77.46,96600.0,47.3874,47.4425,47.369,47.418,96600.0
2006-04-12 10:55:00,77.45,77.6,77.42,77.6,126300.0,47.4118,47.5037,47.3935,47.5037,126300.0
2006-04-12 11:00:00,77.58,77.85,77.58,77.82,98000.0,47.4914,47.6567,47.4914,47.6383,98000.0
2006-04-12 11:05:00,77.82,77.88,77.8,77.86,61200.0,47.6383,47.6751,47.6261,47.6628,61200.0
2006-04-12 11:10:00,77.85,77.88,77.78,77.8,73400.0,47.6567,47.6751,47.6139,47.6261,73400.0
2006-04-12 11:15:00,77.8,77.86,77.71,77.75,57800.0,47.6261,47.6628,47.571,47.5955,57800.0
2006-04-12 11:20:00,77.74,77.91,77.73,77.91,93900.0,47.5894,47.6934,47.5833,47.6934,93900.0
2006-04-12 11:25:00,77.91,77.98,77.9,77.94,57000.0,47.6934,47.7363,47.6873,47.7118,57000.0
2006-04-12 11:30:00,77.94,78.0,77.9,78.0,125800.0,47.7118,47.7485,47.6873,47.7485,125800.0
2006-04-12 11:35:00,78.0,78.02,77.87,77.97,213900.0,47.7485,47.7608,47.669,47.7302,213900.0
2006-04-12 11:40:00,78.0,78.07,77.97,78.06,101900.0,47.7485,47.7914,47.7302,47.7853,101900.0
2006-04-12 11:45:00,78.07,78.07,77.94,78.04,64800.0,47.7914,47.7914,47.7118,47.773,64800.0
2006-04-12 11:50:00,78.04,78.08,77.95,77.96,47000.0,47.773,47.7975,47.7179,47.724,47000.0
2006-04-12 11:55:00,77.96,78.07,77.96,78.01,43800.0,47.724,47.7914,47.724,47.7547,43800.0
2006-04-12 12:00:00,78.03,78.05,77.85,77.97,88600.0,47.7669,47.7791,47.6567,47.7302,88600.0
2006-04-12 12:05:00,77.98,78.25,77.98,78.05,113700.0,47.7363,47.9016,47.7363,47.7791,113700.0
2006-04-12 12:10:00,78.03,78.09,77.99,78.02,62700.0,47.7669,47.8036,47.7424,47.7608,62700.0
2006-04-12 12:15:00,78.01,78.01,77.93,77.96,53800.0,47.7547,47.7547,47.7057,47.724,53800.0
2006-04-12 12:20:00,77.96,78.03,77.87,77.88,60800.0,47.724,47.7669,47.669,47.6751,60800.0
2006-04-12 12:25:00,77.88,77.93,77.87,77.93,31400.0,47.6751,47.7057,47.669,47.7057,31400.0
2006-04-12 12:30:00,77.93,77.97,77.88,77.9,237400.0,47.7057,47.7302,47.6751,47.6873,237400.0
2006-04-12 12:35:00,77.9,77.97,77.85,77.85,35300.0,47.6873,47.7302,47.6567,47.6567,35300.0
2006-04-12 12:40:00,77.82,77.86,77.79,77.84,117000.0,47.6383,47.6628,47.62,47.6506,117000.0
2006-04-12 12:45:00,77.85,77.97,77.85,77.97,30300.0,47.6567,47.7302,47.6567,47.7302,30300.0
2006-04-12 12:50:00,77.97,78.06,77.92,77.93,43100.0,47.7302,47.7853,47.6996,47.7057,43100.0
2006-04-12 12:55:00,77.91,77.93,77.86,77.91,20500.0,47.6934,47.7057,47.6628,47.6934,20500.0
2006-04-12 13:00:00,77.94,77.97,77.88,77.91,30200.0,47.7118,47.7302,47.6751,47.6934,30200.0
2006-04-12 13:05:00,77.91,77.99,77.89,77.9,34700.0,47.6934,47.7424,47.6812,47.6873,34700.0
2006-04-12 13:10:00,77.9,77.94,77.84,77.94,118800.0,47.6873,47.7118,47.6506,47.7118,118800.0
2006-04-12 13:15:00,77.94,77.97,77.92,77.96,16900.0,47.7118,47.7302,47.6996,47.724,16900.0
2006-04-12 13:20:00,77.97,77.99,77.96,77.97,22500.0,47.7302,47.7424,47.724,47.7302,22500.0
2006-04-12 13:25:00,77.97,78.03,77.95,77.96,36800.0,47.7302,47.7669,47.7179,47.724,36800.0
2006-04-12 13:30:00,77.98,78.11,77.98,78.02,24000.0,47.7363,47.8159,47.7363,47.7608,24000.0
2006-04-12 13:35:00,78.03,78.11,77.97,78.11,22900.0,47.7669,47.8159,47.7302,47.8159,22900.0
2006-04-12 13:40:00,78.1,78.11,78.0,78.03,29900.0,47.8097,47.8159,47.7485,47.7669,29900.0
2006-04-12 13:45:00,78.04,78.09,77.97,78.05,43400.0,47.773,47.8036,47.7302,47.7791,43400.0
2006-04-12 13:50:00,78.05,78.24,78.02,78.17,46800.0,47.7791,47.8955,47.7608,47.8526,46800.0
2006-04-12 13:55:00,78.17,78.2,78.12,78.15,65300.0,47.8526,47.871,47.822,47.8404,65300.0
2006-04-12 14:00:00,78.15,78.2,78.11,78.11,37800.0,47.8404,47.871,47.8159,47.8159,37800.0
2006-04-12 14:05:00,78.12,78.17,78.09,78.13,26900.0,47.822,47.8526,47.8036,47.8281,26900.0
2006-04-12 14:10:00,78.14,78.17,78.08,78.1,24000.0,47.8342,47.8526,47.7975,47.8097,24000.0
2006-04-12 14:15:00,78.09,78.11,78.02,78.09,35500.0,47.8036,47.8159,47.7608,47.8036,35500.0
2006-04-12 14:20:00,78.1,78.12,78.02,78.02,65200.0,47.8097,47.822,47.7608,47.7608,65200.0
2006-04-12 14:25:00,78.0,78.01,77.9,77.97,38500.0,47.7485,47.7547,47.6873,47.7302,38500.0
2006-04-12 14:30:00,77.96,78.0,77.93,77.97,107700.0,47.724,47.7485,47.7057,47.7302,107700.0
2006-04-12 14:35:00,77.98,78.06,77.96,77.96,25100.0,47.7363,47.7853,47.724,47.724,25100.0
2006-04-12 14:40:00,77.95,77.98,77.93,77.94,26900.0,47.7179,47.7363,47.7057,47.7118,26900.0
2006-04-12 14:45:00,77.93,77.94,77.91,77.93,21600.0,47.7057,47.7118,47.6934,47.7057,21600.0
2006-04-12 14:50:00,77.92,77.93,77.87,77.88,42500.0,47.6996,47.7057,47.669,47.6751,42500.0
2006-04-12 14:55:00,77.88,77.9,77.87,77.89,31600.0,47.6751,47.6873,47.669,47.6812,31600.0
2006-04-12 15:00:00,77.88,77.92,77.86,77.89,90800.0,47.6751,47.6996,47.6628,47.6812,90800.0
2006-04-12 15:05:00,77.9,77.91,77.88,77.89,50700.0,47.6873,47.6934,47.6751,47.6812,50700.0
2006-04-12 15:10:00,77.89,77.9,77.87,77.87,48700.0,47.6812,47.6873,47.669,47.669,48700.0
2006-04-12 15:15:00,77.88,77.9,77.85,77.89,58100.0,47.6751,47.6873,47.6567,47.6812,58100.0
2006-04-12 15:20:00,77.88,77.9,77.85,77.85,249000.0,47.6751,47.6873,47.6567,47.6567,249000.0
2006-04-12 15:25:00,77.86,77.87,77.72,77.75,105500.0,47.6628,47.669,47.5771,47.5955,105500.0
2006-04-12 15:30:00,77.75,77.9,77.74,77.86,62100.0,47.5955,47.6873,47.5894,47.6628,62100.0
2006-04-12 15:35:00,77.87,77.9,77.86,77.88,48300.0,47.669,47.6873,47.6628,47.6751,48300.0
2006-04-12 15:40:00,77.88,77.89,77.81,77.87,63600.0,47.6751,47.6812,47.6322,47.669,63600.0
2006-04-12 15:45:00,77.88,77.9,77.87,77.88,92500.0,47.6751,47.6873,47.669,47.6751,92500.0
2006-04-12 15:50:00,77.87,78.08,77.85,78.04,126200.0,47.669,47.7975,47.6567,47.773,126200.0
2006-04-12 15:55:00,78.04,78.04,77.85,77.85,211500.0,47.773,47.773,47.6567,47.6567,211500.0
2006-04-13 09:30:00,77.2,77.48,76.59,76.7,225400.0,47.2588,47.4302,46.8854,46.9527,225400.0
2006-04-13 09:35:00,76.72,76.94,76.69,76.94,173100.0,46.965,47.0996,46.9466,47.0996,173100.0
2006-04-13 09:40:00,76.9,76.96,76.85,76.91,59300.0,47.0752,47.1119,47.0445,47.0813,59300.0
2006-04-13 09:45:00,76.91,77.0,76.87,76.99,140700.0,47.0813,47.1364,47.0568,47.1303,140700.0
2006-04-13 09:50:00,76.98,76.99,76.93,76.94,23800.0,47.1241,47.1303,47.0935,47.0996,23800.0
2006-04-13 09:55:00,76.94,76.96,76.81,76.9,70500.0,47.0996,47.1119,47.0201,47.0752,70500.0
2006-04-13 10:00:00,76.9,77.08,76.9,77.08,85700.0,47.0752,47.1853,47.0752,47.1853,85700.0
2006-04-13 10:05:00,77.09,77.17,76.93,76.97,105200.0,47.1915,47.2404,47.0935,47.118,105200.0
2006-04-13 10:10:00,76.99,77.08,76.93,76.98,62600.0,47.1303,47.1853,47.0935,47.1241,62600.0
2006-04-13 10:15:00,76.99,77.05,76.9,76.92,71600.0,47.1303,47.167,47.0752,47.0874,71600.0
2006-04-13 10:20:00,76.93,76.96,76.81,76.81,84700.0,47.0935,47.1119,47.0201,47.0201,84700.0
2006-04-13 10:25:00,76.81,76.89,76.8,76.83,74800.0,47.0201,47.069,47.0139,47.0323,74800.0
2006-04-13 10:30:00,76.84,76.9,76.74,76.82,80600.0,47.0384,47.0752,46.9772,47.0262,80600.0
2006-04-13 10:35:00,76.82,76.9,76.8,76.84,25400.0,47.0262,47.0752,47.0139,47.0384,25400.0
2006-04-13 10:40:00,76.81,77.11,76.81,77.06,28800.0,47.0201,47.2037,47.0201,47.1731,28800.0
2006-04-13 10:45:00,77.04,77.17,76.9,77.14,38200.0,47.1609,47.2404,47.0752,47.2221,38200.0
2006-04-13 10:50:00,77.24,77.57,77.21,77.57,85400.0,47.2833,47.4853,47.2649,47.4853,85400.0
2006-04-13 10:55:00,77.58,77.77,77.53,77.56,101000.0,47.4914,47.6077,47.4608,47.4792,101000.0
2006-04-13 11:00:00,77.56,77.56,77.14,77.18,73900.0,47.4792,47.4792,47.2221,47.2466,73900.0
2006-04-13 11:05:00,77.17,77.28,77.05,77.22,70600.0,47.2404,47.3078,47.167,47.271,70600.0
2006-04-13 11:10:00,77.22,77.38,77.17,77.27,77600.0,47.271,47.369,47.2404,47.3017,77600.0
2006-04-13 11:15:00,77.27,77.27,77.0,77.12,83200.0,47.3017,47.3017,47.1364,47.2098,83200.0
2006-04-13 11:20:00,77.13,77.17,77.0,77.02,43900.0,47.216,47.2404,47.1364,47.1486,43900.0
2006-04-13 11:25:00,77.04,77.06,76.95,77.0,36600.0,47.1609,47.1731,47.1058,47.1364,36600.0
2006-04-13 11:30:00,77.0,77.0,76.74,76.74,86300.0,47.1364,47.1364,46.9772,46.9772,86300.0
2006-04-13 11:35:00,76.73,76.74,76.66,76.66,34500.0,46.9711,46.9772,46.9282,46.9282,34500.0
2006-04-13 11:40:00,76.67,76.68,76.61,76.68,60300.0,46.9344,46.9405,46.8976,46.9405,60300.0
2006-04-13 11:45:00,76.68,76.7,76.62,76.7,57300.0,46.9405,46.9527,46.9038,46.9527,57300.0
2006-04-13 11:50:00,76.7,76.81,76.69,76.74,29800.0,46.9527,47.0201,46.9466,46.9772,29800.0
2006-04-13 11:55:00,76.76,76.83,76.72,76.81,36800.0,46.9895,47.0323,46.965,47.0201,36800.0
2006-04-13 12:00:00,76.81,76.81,76.76,76.78,21700.0,47.0201,47.0201,46.9895,47.0017,21700.0
2006-04-13 12:05:00,76.79,76.83,76.78,76.81,31300.0,47.0078,47.0323,47.0017,47.0201,31300.0
2006-04-13 12:10:00,76.81,76.87,76.8,76.83,12000.0,47.0201,47.0568,47.0139,47.0323,12000.0
2006-04-13 12:15:00,76.82,76.84,76.71,76.72,31000.0,47.0262,47.0384,46.9588,46.965,31000.0
2006-04-13 12:20:00,76.73,76.73,76.63,76.63,26500.0,46.9711,46.9711,46.9099,46.9099,26500.0
2006-04-13 12:25:00,76.63,76.67,76.63,76.67,32500.0,46.9099,46.9344,46.9099,46.9344,32500.0
2006-04-13 12:30:00,76.67,76.71,76.63,76.71,29400.0,46.9344,46.9588,46.9099,46.9588,29400.0
2006-04-13 12:35:00,76.71,76.71,76.64,76.69,23100.0,46.9588,46.9588,46.916,46.9466,23100.0
2006-04-13 12:40:00,76.69,76.78,76.68,76.78,49000.0,46.9466,47.0017,46.9405,47.0017,49000.0
2006-04-13 12:45:00,76.76,76.81,76.72,76.81,104800.0,46.9895,47.0201,46.965,47.0201,104800.0
2006-04-13 12:50:00,76.78,76.81,76.63,76.66,18400.0,47.0017,47.0201,46.9099,46.9282,18400.0
2006-04-13 12:55:00,76.66,76.68,76.54,76.55,27800.0,46.9282,46.9405,46.8548,46.8609,27800.0
2006-04-13 13:00:00,76.54,76.61,76.41,76.57,37600.0,46.8548,46.8976,46.7752,46.8731,37600.0
2006-04-13 13:05:00,76.57,76.6,76.55,76.57,25400.0,46.8731,46.8915,46.8609,46.8731,25400.0
2006-04-13 13:10:00,76.56,76.6,76.55,76.59,16300.0,46.867,46.8915,46.8609,46.8854,16300.0
2006-04-13 13:15:00,76.59,76.62,76.57,76.58,20800.0,46.8854,46.9038,46.8731,46.8793,20800.0
2006-04-13 13:20:00,76.57,76.63,76.57,76.6,17800.0,46.8731,46.9099,46.8731,46.8915,17800.0
2006-04-13 13:25:00,76.62,76.78,76.61,76.78,34200.0,46.9038,47.0017,46.8976,47.0017,34200.0
2006-04-13 13:30:00,76.79,77.0,76.78,76.98,54600.0,47.0078,47.1364,47.0017,47.1241,54600.0
2006-04-13 13:35:00,76.98,77.03,76.97,77.01,32900.0,47.1241,47.1547,47.118,47.1425,32900.0
2006-04-13 13:40:00,77.01,77.03,76.91,76.98,17900.0,47.1425,47.1547,47.0813,47.1241,17900.0
2006-04-13 13:45:00,76.99,76.99,76.93,76.95,17300.0,47.1303,47.1303,47.0935,47.1058,17300.0
2006-04-13 13:50:00,76.97,77.13,76.97,77.06,33200.0,47.118,47.216,47.118,47.1731,33200.0
2006-04-13 13:55:00,77.06,77.08,77.01,77.01,27400.0,47.1731,47.1853,47.1425,47.1425,27400.0
2006-04-13 14:00:00,77.0,77.0,76.96,76.97,22700.0,47.1364,47.1364,47.1119,47.118,22700.0
2006-04-13 14:05:00,76.97,77.02,76.97,76.97,13900.0,47.118,47.1486,47.118,47.118,13900.0
2006-04-13 14:10:00,76.98,76.99,76.91,76.93,22100.0,47.1241,47.1303,47.0813,47.0935,22100.0
2006-04-13 14:15:00,76.91,76.98,76.91,76.93,20300.0,47.0813,47.1241,47.0813,47.0935,20300.0
2006-04-13 14:20:00,76.94,76.96,76.9,76.93,25000.0,47.0996,47.1119,47.0752,47.0935,25000.0
2006-04-13 14:25:00,76.92,76.95,76.9,76.94,27400.0,47.0874,47.1058,47.0752,47.0996,27400.0
2006-04-13 14:30:00,76.95,76.98,76.86,76.86,24400.0,47.1058,47.1241,47.0507,47.0507,24400.0
2006-04-13 14:35:00,76.85,76.91,76.84,76.91,27100.0,47.0445,47.0813,47.0384,47.0813,27100.0
2006-04-13 14:40:00,76.91,76.96,76.87,76.88,21200.0,47.0813,47.1119,47.0568,47.0629,21200.0
2006-04-13 14:45:00,76.87,76.87,76.73,76.73,21200.0,47.0568,47.0568,46.9711,46.9711,21200.0
2006-04-13 14:50:00,76.73,76.73,76.56,76.56,74700.0,46.9711,46.9711,46.867,46.867,74700.0
2006-04-13 14:55:00,76.55,76.62,76.55,76.55,60500.0,46.8609,46.9038,46.8609,46.8609,60500.0
2006-04-13 15:00:00,76.56,76.59,76.55,76.56,31500.0,46.867,46.8854,46.8609,46.867,31500.0
2006-04-13 15:05:00,76.55,76.56,76.52,76.55,119800.0,46.8609,46.867,46.8425,46.8609,119800.0
2006-04-13 15:10:00,76.55,76.57,76.52,76.56,54800.0,46.8609,46.8731,46.8425,46.867,54800.0
2006-04-13 15:15:00,76.54,76.58,76.54,76.57,39000.0,46.8548,46.8793,46.8548,46.8731,39000.0
2006-04-13 15:20:00,76.57,76.64,76.56,76.63,27500.0,46.8731,46.916,46.867,46.9099,27500.0
2006-04-13 15:25:00,76.63,76.74,76.62,76.72,33800.0,46.9099,46.9772,46.9038,46.965,33800.0
2006-04-13 15:30:00,76.72,76.78,76.65,76.76,33900.0,46.965,47.0017,46.9221,46.9895,33900.0
2006-04-13 15:35:00,76.75,76.79,76.72,76.78,58600.0,46.9833,47.0078,46.965,47.0017,58600.0
2006-04-13 15:40:00,76.77,76.77,76.69,76.74,79200.0,46.9956,46.9956,46.9466,46.9772,79200.0
2006-04-13 15:45:00,76.74,76.85,76.72,76.83,127900.0,46.9772,47.0445,46.965,47.0323,127900.0
2006-04-13 15:50:00,76.84,76.87,76.81,76.85,73000.0,47.0384,47.0568,47.0201,47.0445,73000.0
2006-04-13 15:55:00,76.86,76.88,76.84,76.86,68800.0,47.0507,47.0629,47.0384,47.0507,68800.0
2006-04-17 09:30:00,77.49,77.87,77.49,77.8,168000.0,47.4363,47.669,47.4363,47.6261,168000.0
2006-04-17 09:35:00,77.87,78.2,77.81,78.08,151200.0,47.669,47.871,47.6322,47.7975,151200.0
2006-04-17 09:40:00,78.08,78.45,78.04,78.44,164100.0,47.7975,48.024,47.773,48.0179,164100.0
2006-04-17 09:45:00,78.39,78.8,78.39,78.77,130900.0,47.9873,48.2383,47.9873,48.2199,130900.0
2006-04-17 09:50:00,78.78,78.78,78.15,78.25,188100.0,48.226,48.226,47.8404,47.9016,188100.0
2006-04-17 09:55:00,78.25,78.3,77.92,78.17,85900.0,47.9016,47.9322,47.6996,47.8526,85900.0
2006-04-17 10:00:00,78.16,78.22,78.13,78.17,37300.0,47.8465,47.8832,47.8281,47.8526,37300.0
2006-04-17 10:05:00,78.19,78.21,78.02,78.15,57100.0,47.8648,47.8771,47.7608,47.8404,57100.0
2006-04-17 10:10:00,78.12,78.12,77.86,77.97,37500.0,47.822,47.822,47.6628,47.7302,37500.0
2006-04-17 10:15:00,77.96,78.0,77.81,77.93,40500.0,47.724,47.7485,47.6322,47.7057,40500.0
2006-04-17 10:20:00,77.91,78.03,77.91,78.0,42200.0,47.6934,47.7669,47.6934,47.7485,42200.0
2006-04-17 10:25:00,78.0,78.03,77.66,77.67,65700.0,47.7485,47.7669,47.5404,47.5465,65700.0
2006-04-17 10:30:00,77.67,77.74,77.59,77.64,49100.0,47.5465,47.5894,47.4975,47.5282,49100.0
2006-04-17 10:35:00,77.64,77.71,77.55,77.7,58700.0,47.5282,47.571,47.4731,47.5649,58700.0
2006-04-17 10:40:00,77.7,77.76,77.7,77.72,107500.0,47.5649,47.6016,47.5649,47.5771,107500.0
2006-04-17 10:45:00,77.73,77.93,77.7,77.87,59300.0,47.5833,47.7057,47.5649,47.669,59300.0
2006-04-17 10:50:00,77.86,77.86,77.63,77.7,74200.0,47.6628,47.6628,47.522,47.5649,74200.0
2006-04-17 10:55:00,77.7,77.75,77.7,77.72,52100.0,47.5649,47.5955,47.5649,47.5771,52100.0
2006-04-17 11:00:00,77.72,77.78,77.39,77.52,106800.0,47.5771,47.6139,47.3751,47.4547,106800.0
2006-04-17 11:05:00,77.52,77.65,77.52,77.62,82700.0,47.4547,47.5343,47.4547,47.5159,82700.0
2006-04-17 11:10:00,77.61,77.68,77.61,77.65,51100.0,47.5098,47.5526,47.5098,47.5343,51100.0
2006-04-17 11:15:00,77.64,77.65,77.59,77.6,99400.0,47.5282,47.5343,47.4975,47.5037,99400.0
2006-04-17 11:20:00,77.62,77.65,77.48,77.55,94400.0,47.5159,47.5343,47.4302,47.4731,94400.0
2006-04-17 11:25:00,77.55,77.6,77.49,77.5,32000.0,47.4731,47.5037,47.4363,47.4425,32000.0
2006-04-17 11:30:00,77.49,77.58,77.48,77.58,31800.0,47.4363,47.4914,47.4302,47.4914,31800.0
2006-04-17 11:35:00,77.59,77.59,77.47,77.58,37300.0,47.4975,47.4975,47.4241,47.4914,37300.0
2006-04-17 11:40:00,77.58,77.61,77.46,77.54,37400.0,47.4914,47.5098,47.418,47.4669,37400.0
2006-04-17 11:45:00,77.55,77.59,77.54,77.56,18200.0,47.4731,47.4975,47.4669,47.4792,18200.0
2006-04-17 11:50:00,77.59,77.6,77.5,77.5,22200.0,47.4975,47.5037,47.4425,47.4425,22200.0
2006-04-17 11:55:00,77.5,77.54,77.47,77.52,22700.0,47.4425,47.4669,47.4241,47.4547,22700.0
2006-04-17 12:00:00,77.49,77.52,77.23,77.25,50500.0,47.4363,47.4547,47.2772,47.2894,50500.0
2006-04-17 12:05:00,77.25,77.25,77.12,77.14,50900.0,47.2894,47.2894,47.2098,47.2221,50900.0
2006-04-17 12:10:00,77.14,77.23,77.13,77.16,60300.0,47.2221,47.2772,47.216,47.2343,60300.0
2006-04-17 12:15:00,77.16,77.24,77.07,77.07,30900.0,47.2343,47.2833,47.1792,47.1792,30900.0
2006-04-17 12:20:00,77.07,77.11,76.95,77.06,53400.0,47.1792,47.2037,47.1058,47.1731,53400.0
2006-04-17 12:25:00,77.09,77.1,77.0,77.01,46500.0,47.1915,47.1976,47.1364,47.1425,46500.0
2006-04-17 12:30:00,77.01,77.06,76.95,76.99,101600.0,47.1425,47.1731,47.1058,47.1303,101600.0
2006-04-17 12:35:00,76.96,77.0,76.87,77.0,61600.0,47.1119,47.1364,47.0568,47.1364,61600.0
2006-04-17 12:40:00,76.99,77.04,76.88,76.89,63600.0,47.1303,47.1609,47.0629,47.069,63600.0
2006-04-17 12:45:00,76.89,76.89,76.66,76.83,51100.0,47.069,47.069,46.9282,47.0323,51100.0
2006-04-17 12:50:00,76.83,76.83,76.68,76.71,35900.0,47.0323,47.0323,46.9405,46.9588,35900.0
2006-04-17 12:55:00,76.7,76.85,76.68,76.8,33400.0,46.9527,47.0445,46.9405,47.0139,33400.0
2006-04-17 13:00:00,76.8,76.8,76.72,76.79,44100.0,47.0139,47.0139,46.965,47.0078,44100.0
2006-04-17 13:05:00,76.8,76.84,76.7,76.78,150200.0,47.0139,47.0384,46.9527,47.0017,150200.0
2006-04-17 13:10:00,76.78,76.92,76.76,76.79,36300.0,47.0017,47.0874,46.9895,47.0078,36300.0
2006-04-17 13:15:00,76.78,76.86,76.75,76.81,21600.0,47.0017,47.0507,46.9833,47.0201,21600.0
2006-04-17 13:20:00,76.81,76.91,76.68,76.81,33000.0,47.0201,47.0813,46.9405,47.0201,33000.0
2006-04-17 13:25:00,76.78,76.8,76.75,76.77,29100.0,47.0017,47.0139,46.9833,46.9956,29100.0
2006-04-17 13:30:00,76.8,76.85,76.71,76.75,42500.0,47.0139,47.0445,46.9588,46.9833,42500.0
2006-04-17 13:35:00,76.74,76.81,76.68,76.7,29900.0,46.9772,47.0201,46.9405,46.9527,29900.0
2006-04-17 13:40:00,76.67,76.69,76.53,76.63,34600.0,46.9344,46.9466,46.8487,46.9099,34600.0
2006-04-17 13:45:00,76.63,76.63,76.5,76.55,76600.0,46.9099,46.9099,46.8303,46.8609,76600.0
2006-04-17 13:50:00,76.55,76.56,76.41,76.5,86700.0,46.8609,46.867,46.7752,46.8303,86700.0
2006-04-17 13:55:00,76.5,76.58,76.4,76.44,55700.0,46.8303,46.8793,46.7691,46.7936,55700.0
2006-04-17 14:00:00,76.45,76.5,76.4,76.42,45100.0,46.7997,46.8303,46.7691,46.7813,45100.0
2006-04-17 14:05:00,76.42,76.57,76.4,76.56,54000.0,46.7813,46.8731,46.7691,46.867,54000.0
2006-04-17 14:10:00,76.55,76.62,76.46,76.59,127400.0,46.8609,46.9038,46.8058,46.8854,127400.0
2006-04-17 14:15:00,76.58,76.59,76.46,76.5,37200.0,46.8793,46.8854,46.8058,46.8303,37200.0
2006-04-17 14:20:00,76.52,76.61,76.51,76.51,38600.0,46.8425,46.8976,46.8364,46.8364,38600.0
2006-04-17 14:25:00,76.51,76.53,76.43,76.46,22700.0,46.8364,46.8487,46.7874,46.8058,22700.0
2006-04-17 14:30:00,76.48,76.57,76.4,76.41,53600.0,46.818,46.8731,46.7691,46.7752,53600.0
2006-04-17 14:35:00,76.4,76.48,76.36,76.48,37700.0,46.7691,46.818,46.7446,46.818,37700.0
2006-04-17 14:40:00,76.47,76.49,76.37,76.47,33400.0,46.8119,46.8242,46.7507,46.8119,33400.0
2006-04-17 14:45:00,76.47,76.51,76.37,76.43,40400.0,46.8119,46.8364,46.7507,46.7874,40400.0
2006-04-17 14:50:00,76.42,76.42,76.34,76.38,21000.0,46.7813,46.7813,46.7323,46.7568,21000.0
2006-04-17 14:55:00,76.36,76.38,76.29,76.29,19900.0,46.7446,46.7568,46.7017,46.7017,19900.0
2006-04-17 15:00:00,76.29,76.34,76.29,76.33,97400.0,46.7017,46.7323,46.7017,46.7262,97400.0
2006-04-17 15:05:00,76.34,76.53,76.33,76.52,45200.0,46.7323,46.8487,46.7262,46.8425,45200.0
2006-04-17 15:10:00,76.53,76.58,76.4,76.45,43400.0,46.8487,46.8793,46.7691,46.7997,43400.0
2006-04-17 15:15:00,76.45,76.45,76.35,76.38,43800.0,46.7997,46.7997,46.7385,46.7568,43800.0
2006-04-17 15:20:00,76.37,76.39,76.3,76.38,73000.0,46.7507,46.763,46.7079,46.7568,73000.0
2006-04-17 15:25:00,76.39,76.58,76.39,76.49,66300.0,46.763,46.8793,46.763,46.8242,66300.0
2006-04-17 15:30:00,76.48,76.53,76.45,76.49,85100.0,46.818,46.8487,46.7997,46.8242,85100.0
2006-04-17 15:35:00,76.5,76.54,76.45,76.5,63700.0,46.8303,46.8548,46.7997,46.8303,63700.0
2006-04-17 15:40:00,76.5,76.54,76.48,76.48,89400.0,46.8303,46.8548,46.818,46.818,89400.0
2006-04-17 15:45:00,76.48,76.5,76.45,76.49,64400.0,46.818,46.8303,46.7997,46.8242,64400.0
2006-04-17 15:50:00,76.5,76.52,76.45,76.51,114900.0,46.8303,46.8425,46.7997,46.8364,114900.0
2006-04-17 15:55:00,76.51,76.52,76.46,76.49,147700.0,46.8364,46.8425,46.8058,46.8242,147700.0
2006-04-18 09:30:00,77.05,77.05,76.9,76.98,234300.0,47.167,47.167,47.0752,47.1241,234300.0
2006-04-18 09:35:00,76.98,77.03,76.9,77.01,154700.0,47.1241,47.1547,47.0752,47.1425,154700.0
2006-04-18 09:40:00,76.97,77.01,76.86,76.95,104600.0,47.118,47.1425,47.0507,47.1058,104600.0
2006-04-18 09:45:00,76.95,77.0,76.82,77.0,88900.0,47.1058,47.1364,47.0262,47.1364,88900.0
2006-04-18 09:50:00,76.98,77.1,76.96,77.09,101600.0,47.1241,47.1976,47.1119,47.1915,101600.0
2006-04-18 09:55:00,77.08,77.25,77.06,77.22,100100.0,47.1853,47.2894,47.1731,47.271,100100.0
2006-04-18 10:00:00,77.22,77.25,77.06,77.11,84900.0,47.271,47.2894,47.1731,47.2037,84900.0
2006-04-18 10:05:00,77.11,77.24,77.11,77.21,78700.0,47.2037,47.2833,47.2037,47.2649,78700.0
2006-04-18 10:10:00,77.21,77.22,77.14,77.18,55300.0,47.2649,47.271,47.2221,47.2466,55300.0
2006-04-18 10:15:00,77.17,77.2,77.14,77.15,43800.0,47.2404,47.2588,47.2221,47.2282,43800.0
2006-04-18 10:20:00,77.15,77.18,77.12,77.16,37300.0,47.2282,47.2466,47.2098,47.2343,37300.0
2006-04-18 10:25:00,77.17,77.2,77.15,77.16,21500.0,47.2404,47.2588,47.2282,47.2343,21500.0
2006-04-18 10:30:00,77.16,77.25,77.16,77.25,34900.0,47.2343,47.2894,47.2343,47.2894,34900.0
2006-04-18 10:35:00,77.24,77.69,77.24,77.66,82000.0,47.2833,47.5588,47.2833,47.5404,82000.0
2006-04-18 10:40:00,77.68,77.84,77.51,77.81,80800.0,47.5526,47.6506,47.4486,47.6322,80800.0
2006-04-18 10:45:00,77.82,77.85,77.72,77.72,85800.0,47.6383,47.6567,47.5771,47.5771,85800.0
2006-04-18 10:50:00,77.77,77.77,77.44,77.49,102400.0,47.6077,47.6077,47.4057,47.4363,102400.0
2006-04-18 10:55:00,77.5,77.52,77.48,77.52,77900.0,47.4425,47.4547,47.4302,47.4547,77900.0
2006-04-18 11:00:00,77.51,77.53,77.44,77.5,30500.0,47.4486,47.4608,47.4057,47.4425,30500.0
2006-04-18 11:05:00,77.5,77.64,77.5,77.63,47900.0,47.4425,47.5282,47.4425,47.522,47900.0
2006-04-18 11:10:00,77.64,77.64,77.55,77.6,35100.0,47.5282,47.5282,47.4731,47.5037,35100.0
2006-04-18 11:15:00,77.6,77.77,77.58,77.76,160600.0,47.5037,47.6077,47.4914,47.6016,160600.0
2006-04-18 11:20:00,77.76,77.76,77.62,77.7,42900.0,47.6016,47.6016,47.5159,47.5649,42900.0
2006-04-18 11:25:00,77.68,77.74,77.64,77.64,47700.0,47.5526,47.5894,47.5282,47.5282,47700.0
2006-04-18 11:30:00,77.64,77.76,77.61,77.76,98000.0,47.5282,47.6016,47.5098,47.6016,98000.0
2006-04-18 11:35:00,77.76,78.1,77.76,78.08,211000.0,47.6016,47.8097,47.6016,47.7975,211000.0
2006-04-18 11:40:00,78.07,78.08,77.85,78.0,283100.0,47.7914,47.7975,47.6567,47.7485,283100.0
2006-04-18 11:45:00,78.0,78.38,78.0,78.28,83100.0,47.7485,47.9812,47.7485,47.9199,83100.0
2006-04-18 11:50:00,78.3,78.37,78.25,78.32,196200.0,47.9322,47.975,47.9016,47.9444,196200.0
2006-04-18 11:55:00,78.33,78.35,78.24,78.27,32600.0,47.9505,47.9628,47.8955,47.9138,32600.0
2006-04-18 12:00:00,78.27,78.36,78.26,78.28,62300.0,47.9138,47.9689,47.9077,47.9199,62300.0
2006-04-18 12:05:00,78.28,78.62,78.27,78.61,162800.0,47.9199,48.1281,47.9138,48.122,162800.0
2006-04-18 12:10:00,78.6,78.62,78.47,78.47,186500.0,48.1158,48.1281,48.0362,48.0362,186500.0
2006-04-18 12:15:00,78.5,78.57,78.46,78.57,93800.0,48.0546,48.0975,48.0301,48.0975,93800.0
2006-04-18 12:20:00,78.52,78.71,78.49,78.66,145600.0,48.0669,48.1832,48.0485,48.1526,145600.0
2006-04-18 12:25:00,78.65,78.8,78.56,78.8,131200.0,48.1464,48.2383,48.0913,48.2383,131200.0
2006-04-18 12:30:00,78.8,79.0,78.78,78.93,95700.0,48.2383,48.3607,48.226,48.3178,95700.0
2006-04-18 12:35:00,78.9,78.93,78.69,78.7,79900.0,48.2995,48.3178,48.1709,48.177,79900.0
2006-04-18 12:40:00,78.7,78.7,78.35,78.4,130700.0,48.177,48.177,47.9628,47.9934,130700.0
2006-04-18 12:45:00,78.4,78.4,78.3,78.35,103500.0,47.9934,47.9934,47.9322,47.9628,103500.0
2006-04-18 12:50:00,78.35,78.6,78.35,78.44,92900.0,47.9628,48.1158,47.9628,48.0179,92900.0
2006-04-18 12:55:00,78.47,78.5,78.41,78.48,44800.0,48.0362,48.0546,47.9995,48.0424,44800.0
2006-04-18 13:00:00,78.49,78.55,78.45,78.51,98600.0,48.0485,48.0852,48.024,48.0607,98600.0
2006-04-18 13:05:00,78.52,78.53,78.39,78.42,49100.0,48.0669,48.073,47.9873,48.0056,49100.0
2006-04-18 13:10:00,78.4,78.42,78.2,78.21,40700.0,47.9934,48.0056,47.871,47.8771,40700.0
2006-04-18 13:15:00,78.21,78.26,78.02,78.12,42100.0,47.8771,47.9077,47.7608,47.822,42100.0
2006-04-18 13:20:00,78.13,78.25,78.12,78.14,27800.0,47.8281,47.9016,47.822,47.8342,27800.0
2006-04-18 13:25:00,78.14,78.24,78.1,78.22,35500.0,47.8342,47.8955,47.8097,47.8832,35500.0
2006-04-18 13:30:00,78.22,78.3,78.19,78.25,31400.0,47.8832,47.9322,47.8648,47.9016,31400.0
2006-04-18 13:35:00,78.26,78.41,78.26,78.37,40000.0,47.9077,47.9995,47.9077,47.975,40000.0
2006-04-18 13:40:00,78.36,78.37,78.17,78.26,20200.0,47.9689,47.975,47.8526,47.9077,20200.0
2006-04-18 13:45:00,78.25,78.26,78.17,78.21,20100.0,47.9016,47.9077,47.8526,47.8771,20100.0
2006-04-18 13:50:00,78.2,78.24,78.0,78.13,32600.0,47.871,47.8955,47.7485,47.8281,32600.0
2006-04-18 13:55:00,78.15,78.23,78.06,78.09,48300.0,47.8404,47.8893,47.7853,47.8036,48300.0
2006-04-18 14:00:00,78.1,78.52,78.09,78.47,153200.0,47.8097,48.0669,47.8036,48.0362,153200.0
2006-04-18 14:05:00,78.5,78.68,78.47,78.51,121100.0,48.0546,48.1648,48.0362,48.0607,121100.0
2006-04-18 14:10:00,78.52,78.57,78.44,78.44,73900.0,48.0669,48.0975,48.0179,48.0179,73900.0
2006-04-18 14:15:00,78.44,78.5,78.37,78.5,45200.0,48.0179,48.0546,47.975,48.0546,45200.0
2006-04-18 14:20:00,78.5,78.5,78.34,78.43,25500.0,48.0546,48.0546,47.9567,48.0118,25500.0
2006-04-18 14:25:00,78.46,78.52,78.43,78.51,36100.0,48.0301,48.0669,48.0118,48.0607,36100.0
2006-04-18 14:30:00,78.51,78.6,78.45,78.51,45100.0,48.0607,48.1158,48.024,48.0607,45100.0
2006-04-18 14:35:00,78.51,78.63,78.49,78.51,43900.0,48.0607,48.1342,48.0485,48.0607,43900.0
2006-04-18 14:40:00,78.51,78.59,78.46,78.46,28400.0,48.0607,48.1097,48.0301,48.0301,28400.0
2006-04-18 14:45:00,78.47,78.61,78.46,78.5,48700.0,48.0362,48.122,48.0301,48.0546,48700.0
2006-04-18 14:50:00,78.5,78.64,78.43,78.61,74200.0,48.0546,48.1403,48.0118,48.122,74200.0
2006-04-18 14:55:00,78.62,78.62,78.45,78.45,25800.0,48.1281,48.1281,48.024,48.024,25800.0
2006-04-18 15:00:00,78.46,78.69,78.45,78.66,43300.0,48.0301,48.1709,48.024,48.1526,43300.0
2006-04-18 15:05:00,78.65,78.85,78.63,78.85,52000.0,48.1464,48.2689,48.1342,48.2689,52000.0
2006-04-18 15:10:00,78.85,78.95,78.8,78.8,93400.0,48.2689,48.3301,48.2383,48.2383,93400.0
2006-04-18 15:15:00,78.78,78.96,78.71,78.96,52400.0,48.226,48.3362,48.1832,48.3362,52400.0
2006-04-18 15:20:00,78.96,79.0,78.89,78.9,79400.0,48.3362,48.3607,48.2934,48.2995,79400.0
2006-04-18 15:25:00,78.89,78.91,78.82,78.85,31800.0,48.2934,48.3056,48.2505,48.2689,31800.0
2006-04-18 15:30:00,78.86,78.93,78.66,78.93,60800.0,48.275,48.3178,48.1526,48.3178,60800.0
2006-04-18 15:35:00,78.92,78.97,78.83,78.95,136300.0,48.3117,48.3423,48.2566,48.3301,136300.0
2006-04-18 15:40:00,78.96,79.1,78.96,79.03,119400.0,48.3362,48.4219,48.3362,48.3791,119400.0
2006-04-18 15:45:00,79.03,79.1,78.95,78.96,93600.0,48.3791,48.4219,48.3301,48.3362,93600.0
2006-04-18 15:50:00,78.96,78.97,78.89,78.92,77800.0,48.3362,48.3423,48.2934,48.3117,77800.0
2006-04-18 15:55:00,78.89,79.01,78.87,78.97,182300.0,48.2934,48.3668,48.2811,48.3423,182300.0
2006-04-19 09:30:00,79.05,79.1,78.98,79.1,128700.0,48.3913,48.4219,48.3485,48.4219,128700.0
2006-04-19 09:35:00,79.12,79.89,79.12,79.89,167000.0,48.4342,48.9055,48.4342,48.9055,167000.0
2006-04-19 09:40:00,79.76,79.9,79.52,79.82,133300.0,48.8259,48.9116,48.679,48.8627,133300.0
2006-04-19 09:45:00,79.78,79.95,79.77,79.77,140800.0,48.8382,48.9422,48.8321,48.8321,140800.0
2006-04-19 09:50:00,79.74,79.77,79.4,79.55,110800.0,48.8137,48.8321,48.6056,48.6974,110800.0
2006-04-19 09:55:00,79.55,79.6,79.23,79.23,72800.0,48.6974,48.728,48.5015,48.5015,72800.0
2006-04-19 10:00:00,79.23,79.32,78.82,78.99,134100.0,48.5015,48.5566,48.2505,48.3546,134100.0
2006-04-19 10:05:00,78.99,79.08,78.93,78.99,69900.0,48.3546,48.4097,48.3178,48.3546,69900.0
2006-04-19 10:10:00,78.99,78.99,78.49,78.63,100100.0,48.3546,48.3546,48.0485,48.1342,100100.0
2006-04-19 10:15:00,78.63,78.7,78.4,78.55,82100.0,48.1342,48.177,47.9934,48.0852,82100.0
2006-04-19 10:20:00,78.55,78.65,78.37,78.65,62900.0,48.0852,48.1464,47.975,48.1464,62900.0
2006-04-19 10:25:00,78.68,78.84,78.61,78.84,122700.0,48.1648,48.2627,48.122,48.2627,122700.0
2006-04-19 10:30:00,78.83,78.83,78.55,78.66,94900.0,48.2566,48.2566,48.0852,48.1526,94900.0
2006-04-19 10:35:00,78.63,78.77,78.38,78.38,66100.0,48.1342,48.2199,47.9812,47.9812,66100.0
2006-04-19 10:40:00,78.4,78.58,78.35,78.56,70100.0,47.9934,48.1036,47.9628,48.0913,70100.0
2006-04-19 10:45:00,78.56,78.62,78.35,78.41,141600.0,48.0913,48.1281,47.9628,47.9995,141600.0
2006-04-19 10:50:00,78.4,78.61,78.4,78.56,48600.0,47.9934,48.122,47.9934,48.0913,48600.0
2006-04-19 10:55:00,78.56,78.75,78.44,78.45,57500.0,48.0913,48.2077,48.0179,48.024,57500.0
2006-04-19 11:00:00,78.45,78.68,78.45,78.67,62100.0,48.024,48.1648,48.024,48.1587,62100.0
2006-04-19 11:05:00,78.67,79.0,78.67,78.95,63900.0,48.1587,48.3607,48.1587,48.3301,63900.0
2006-04-19 11:10:00,78.93,79.0,78.8,78.8,105000.0,48.3178,48.3607,48.2383,48.2383,105000.0
2006-04-19 11:15:00,78.8,78.81,78.72,78.77,59300.0,48.2383,48.2444,48.1893,48.2199,59300.0
2006-04-19 11:20:00,78.76,78.86,78.71,78.84,34000.0,48.2138,48.275,48.1832,48.2627,34000.0
2006-04-19 11:25:00,78.85,78.92,78.7,78.92,63000.0,48.2689,48.3117,48.177,48.3117,63000.0
2006-04-19 11:30:00,78.91,78.94,78.77,78.79,37200.0,48.3056,48.324,48.2199,48.2321,37200.0
2006-04-19 11:35:00,78.77,78.88,78.75,78.84,35500.0,48.2199,48.2872,48.2077,48.2627,35500.0
2006-04-19 11:40:00,78.82,78.9,78.75,78.83,34000.0,48.2505,48.2995,48.2077,48.2566,34000.0
2006-04-19 11:45:00,78.83,79.0,78.83,78.99,53900.0,48.2566,48.3607,48.2566,48.3546,53900.0
2006-04-19 11:50:00,78.99,79.17,78.96,79.12,25400.0,48.3546,48.4648,48.3362,48.4342,25400.0
2006-04-19 11:55:00,79.13,79.33,79.13,79.29,60300.0,48.4403,48.5627,48.4403,48.5382,60300.0
2006-04-19 12:00:00,79.29,79.3,79.18,79.24,60200.0,48.5382,48.5443,48.4709,48.5076,60200.0
2006-04-19 12:05:00,79.24,79.25,79.19,79.19,45400.0,48.5076,48.5137,48.477,48.477,45400.0
2006-04-19 12:10:00,79.19,79.25,79.16,79.19,40700.0,48.477,48.5137,48.4586,48.477,40700.0
2006-04-19 12:15:00,79.18,79.23,79.07,79.12,30000.0,48.4709,48.5015,48.4035,48.4342,30000.0
2006-04-19 12:20:00,79.11,79.15,79.05,79.07,53600.0,48.428,48.4525,48.3913,48.4035,53600.0
2006-04-19 12:25:00,79.06,79.1,79.0,79.1,126200.0,48.3974,48.4219,48.3607,48.4219,126200.0
2006-04-19 12:30:00,79.1,79.15,79.06,79.11,36800.0,48.4219,48.4525,48.3974,48.428,36800.0
2006-04-19 12:35:00,79.12,79.18,79.06,79.14,30300.0,48.4342,48.4709,48.3974,48.4464,30300.0
2006-04-19 12:40:00,79.14,79.17,79.08,79.13,18000.0,48.4464,48.4648,48.4097,48.4403,18000.0
2006-04-19 12:45:00,79.12,79.14,79.1,79.11,19500.0,48.4342,48.4464,48.4219,48.428,19500.0
2006-04-19 12:50:00,79.1,79.14,79.0,79.01,33300.0,48.4219,48.4464,48.3607,48.3668,33300.0
2006-04-19 12:55:00,79.0,79.02,78.96,79.0,37500.0,48.3607,48.3729,48.3362,48.3607,37500.0
2006-04-19 13:00:00,78.98,79.1,78.98,79.05,31100.0,48.3485,48.4219,48.3485,48.3913,31100.0
2006-04-19 13:05:00,79.06,79.06,78.89,78.98,40100.0,48.3974,48.3974,48.2934,48.3485,40100.0
2006-04-19 13:10:00,79.01,79.07,78.98,79.05,17000.0,48.3668,48.4035,48.3485,48.3913,17000.0
2006-04-19 13:15:00,79.05,79.11,79.04,79.06,36000.0,48.3913,48.428,48.3852,48.3974,36000.0
2006-04-19 13:20:00,79.06,79.06,78.91,78.95,29600.0,48.3974,48.3974,48.3056,48.3301,29600.0
2006-04-19 13:25:00,78.95,79.0,78.91,78.92,21700.0,48.3301,48.3607,48.3056,48.3117,21700.0
2006-04-19 13:30:00,78.9,79.03,78.9,79.0,26200.0,48.2995,48.3791,48.2995,48.3607,26200.0
2006-04-19 13:35:00,79.0,79.01,78.92,78.95,22100.0,48.3607,48.3668,48.3117,48.3301,22100.0
2006-04-19 13:40:00,78.95,79.01,78.91,78.96,29200.0,48.3301,48.3668,48.3056,48.3362,29200.0
2006-04-19 13:45:00,78.96,79.01,78.94,79.0,11000.0,48.3362,48.3668,48.324,48.3607,11000.0
2006-04-19 13:50:00,78.99,79.0,78.89,79.0,31000.0,48.3546,48.3607,48.2934,48.3607,31000.0
2006-04-19 13:55:00,79.0,79.02,78.95,78.98,37000.0,48.3607,48.3729,48.3301,48.3485,37000.0
2006-04-19 14:00:00,78.99,79.02,78.9,78.95,20900.0,48.3546,48.3729,48.2995,48.3301,20900.0
2006-04-19 14:05:00,78.95,78.96,78.73,78.75,38300.0,48.3301,48.3362,48.1954,48.2077,38300.0
2006-04-19 14:10:00,78.74,78.96,78.73,78.9,42600.0,48.2015,48.3362,48.1954,48.2995,42600.0
2006-04-19 14:15:00,78.89,78.93,78.73,78.93,35300.0,48.2934,48.3178,48.1954,48.3178,35300.0
2006-04-19 14:20:00,78.91,79.02,78.9,79.01,61200.0,48.3056,48.3729,48.2995,48.3668,61200.0
2006-04-19 14:25:00,79.02,79.13,79.01,79.07,63600.0,48.3729,48.4403,48.3668,48.4035,63600.0
2006-04-19 14:30:00,79.07,79.14,79.05,79.07,59200.0,48.4035,48.4464,48.3913,48.4035,59200.0
2006-04-19 14:35:00,79.07,79.1,79.0,79.1,52400.0,48.4035,48.4219,48.3607,48.4219,52400.0
2006-04-19 14:40:00,79.08,79.13,79.01,79.09,65700.0,48.4097,48.4403,48.3668,48.4158,65700.0
2006-04-19 14:45:00,79.09,79.1,79.0,79.08,50800.0,48.4158,48.4219,48.3607,48.4097,50800.0
2006-04-19 14:50:00,79.09,79.1,79.0,79.1,35600.0,48.4158,48.4219,48.3607,48.4219,35600.0
2006-04-19 14:55:00,79.1,79.24,79.1,79.19,56300.0,48.4219,48.5076,48.4219,48.477,56300.0
2006-04-19 15:00:00,79.16,79.19,79.15,79.15,52900.0,48.4586,48.477,48.4525,48.4525,52900.0
2006-04-19 15:05:00,79.15,79.15,79.04,79.07,29600.0,48.4525,48.4525,48.3852,48.4035,29600.0
2006-04-19 15:10:00,79.06,79.1,79.04,79.09,45100.0,48.3974,48.4219,48.3852,48.4158,45100.0
2006-04-19 15:15:00,79.1,79.12,79.0,79.03,56600.0,48.4219,48.4342,48.3607,48.3791,56600.0
2006-04-19 15:20:00,79.03,79.14,79.01,79.1,35100.0,48.3791,48.4464,48.3668,48.4219,35100.0
2006-04-19 15:25:00,79.1,79.11,78.94,78.95,35700.0,48.4219,48.428,48.324,48.3301,35700.0
2006-04-19 15:30:00,78.94,79.04,78.94,79.03,33100.0,48.324,48.3852,48.324,48.3791,33100.0
2006-04-19 15:35:00,79.04,79.05,79.0,79.01,33200.0,48.3852,48.3913,48.3607,48.3668,33200.0
2006-04-19 15:40:00,79.01,79.01,78.95,78.98,77600.0,48.3668,48.3668,48.3301,48.3485,77600.0
2006-04-19 15:45:00,78.98,78.98,78.94,78.97,61000.0,48.3485,48.3485,48.324,48.3423,61000.0
2006-04-19 15:50:00,78.96,79.0,78.96,78.99,68000.0,48.3362,48.3607,48.3362,48.3546,68000.0
2006-04-19 15:55:00,78.98,79.0,78.98,78.98,83400.0,48.3485,48.3607,48.3485,48.3485,83400.0
2006-04-20 09:30:00,78.99,78.99,78.9,78.9,75000.0,48.5096,48.5096,48.4543,48.4543,75000.0
2006-04-20 09:35:00,78.8,78.99,78.8,78.91,27200.0,48.3929,48.5096,48.3929,48.4605,27200.0
2006-04-20 09:40:00,78.94,79.17,78.92,79.0,39400.0,48.4789,48.6202,48.4666,48.5158,39400.0
2006-04-20 09:45:00,79.1,79.1,78.99,79.02,28900.0,48.5772,48.5772,48.5096,48.528,28900.0
2006-04-20 09:50:00,79.01,79.06,79.0,79.01,46200.0,48.5219,48.5526,48.5158,48.5219,46200.0
2006-04-20 09:55:00,79.02,79.1,78.93,78.99,40700.0,48.528,48.5772,48.4728,48.5096,40700.0
2006-04-20 10:00:00,79.0,79.14,78.92,79.1,35200.0,48.5158,48.6017,48.4666,48.5772,35200.0
2006-04-20 10:05:00,79.1,79.32,79.06,79.07,46200.0,48.5772,48.7123,48.5526,48.5587,46200.0
2006-04-20 10:10:00,79.05,79.24,78.92,78.94,81400.0,48.5465,48.6631,48.4666,48.4789,81400.0
2006-04-20 10:15:00,78.95,79.08,78.95,78.95,72900.0,48.4851,48.5649,48.4851,48.4851,72900.0
2006-04-20 10:20:00,78.93,79.01,78.86,78.89,69900.0,48.4728,48.5219,48.4298,48.4482,69900.0
2006-04-20 10:25:00,78.89,78.92,78.79,78.8,76000.0,48.4482,48.4666,48.3868,48.3929,76000.0
2006-04-20 10:30:00,78.81,78.83,78.34,78.34,97200.0,48.3991,48.4114,48.1104,48.1104,97200.0
2006-04-20 10:35:00,78.34,78.4,78.04,78.09,121500.0,48.1104,48.1473,47.9262,47.9569,121500.0
2006-04-20 10:40:00,78.09,78.15,78.0,78.0,108500.0,47.9569,47.9938,47.9016,47.9016,108500.0
2006-04-20 10:45:00,78.02,78.02,77.29,77.29,343800.0,47.9139,47.9139,47.4656,47.4656,343800.0
2006-04-20 10:50:00,77.29,77.5,77.25,77.43,227400.0,47.4656,47.5946,47.441,47.5516,227400.0
2006-04-20 10:55:00,77.43,77.6,77.39,77.6,111600.0,47.5516,47.656,47.527,47.656,111600.0
2006-04-20 11:00:00,77.6,77.73,77.53,77.72,91700.0,47.656,47.7358,47.613,47.7297,91700.0
2006-04-20 11:05:00,77.73,77.79,77.61,77.74,36800.0,47.7358,47.7727,47.6621,47.742,36800.0
2006-04-20 11:10:00,77.71,77.79,77.68,77.68,39400.0,47.7235,47.7727,47.7051,47.7051,39400.0
2006-04-20 11:15:00,77.69,77.74,77.5,77.63,81500.0,47.7113,47.742,47.5946,47.6744,81500.0
2006-04-20 11:20:00,77.63,77.7,77.56,77.68,50600.0,47.6744,47.7174,47.6314,47.7051,50600.0
2006-04-20 11:25:00,77.69,77.89,77.69,77.89,26700.0,47.7113,47.8341,47.7113,47.8341,26700.0
2006-04-20 11:30:00,77.88,77.96,77.79,77.95,60000.0,47.8279,47.8771,47.7727,47.8709,60000.0
2006-04-20 11:35:00,77.95,78.19,77.89,77.91,125500.0,47.8709,48.0183,47.8341,47.8464,125500.0
2006-04-20 11:40:00,77.93,78.07,77.89,78.02,71500.0,47.8586,47.9446,47.8341,47.9139,71500.0
2006-04-20 11:45:00,78.0,78.0,77.73,77.74,71600.0,47.9016,47.9016,47.7358,47.742,71600.0
2006-04-20 11:50:00,77.75,77.89,77.66,77.87,34900.0,47.7481,47.8341,47.6928,47.8218,34900.0
2006-04-20 11:55:00,77.86,77.93,77.83,77.92,36200.0,47.8157,47.8586,47.7972,47.8525,36200.0
2006-04-20 12:00:00,77.94,78.07,77.66,77.67,66900.0,47.8648,47.9446,47.6928,47.699,66900.0
2006-04-20 12:05:00,77.71,77.93,77.71,77.81,59900.0,47.7235,47.8586,47.7235,47.7849,59900.0
2006-04-20 12:10:00,77.81,77.95,77.76,77.95,47100.0,47.7849,47.8709,47.7542,47.8709,47100.0
2006-04-20 12:15:00,77.95,77.95,77.8,77.8,24400.0,47.8709,47.8709,47.7788,47.7788,24400.0
2006-04-20 12:20:00,77.81,77.93,77.73,77.92,17900.0,47.7849,47.8586,47.7358,47.8525,17900.0
2006-04-20 12:25:00,77.91,77.93,77.81,77.87,10300.0,47.8464,47.8586,47.7849,47.8218,10300.0
2006-04-20 12:30:00,77.87,77.97,77.83,77.95,12900.0,47.8218,47.8832,47.7972,47.8709,12900.0
2006-04-20 12:35:00,77.95,78.01,77.9,77.98,13100.0,47.8709,47.9078,47.8402,47.8894,13100.0
2006-04-20 12:40:00,77.98,78.16,77.98,78.09,25700.0,47.8894,47.9999,47.8894,47.9569,25700.0
2006-04-20 12:45:00,78.09,78.22,78.07,78.2,25100.0,47.9569,48.0367,47.9446,48.0245,25100.0
2006-04-20 12:50:00,78.19,78.26,78.11,78.25,28400.0,48.0183,48.0613,47.9692,48.0552,28400.0
2006-04-20 12:55:00,78.28,78.37,78.26,78.35,35000.0,48.0736,48.1289,48.0613,48.1166,35000.0
2006-04-20 13:00:00,78.35,78.36,78.24,78.24,44600.0,48.1166,48.1227,48.049,48.049,44600.0
2006-04-20 13:05:00,78.24,78.24,78.08,78.18,32200.0,48.049,48.049,47.9508,48.0122,32200.0
2006-04-20 13:10:00,78.16,78.18,78.1,78.1,13800.0,47.9999,48.0122,47.963,47.963,13800.0
2006-04-20 13:15:00,78.13,78.17,78.03,78.16,22200.0,47.9815,48.006,47.9201,47.9999,22200.0
2006-04-20 13:20:00,78.16,78.17,77.96,78.0,34200.0,47.9999,48.006,47.8771,47.9016,34200.0
2006-04-20 13:25:00,77.99,78.08,77.97,78.08,8600.0,47.8955,47.9508,47.8832,47.9508,8600.0
2006-04-20 13:30:00,78.09,78.24,78.05,78.2,21400.0,47.9569,48.049,47.9323,48.0245,21400.0
2006-04-20 13:35:00,78.18,78.19,78.13,78.17,15600.0,48.0122,48.0183,47.9815,48.006,15600.0
2006-04-20 13:40:00,78.19,78.29,78.05,78.05,30800.0,48.0183,48.0797,47.9323,47.9323,30800.0
2006-04-20 13:45:00,78.05,78.12,78.04,78.08,24200.0,47.9323,47.9753,47.9262,47.9508,24200.0
2006-04-20 13:50:00,78.08,78.17,78.02,78.05,16700.0,47.9508,48.006,47.9139,47.9323,16700.0
2006-04-20 13:55:00,78.07,78.18,78.06,78.16,19300.0,47.9446,48.0122,47.9385,47.9999,19300.0
2006-04-20 14:00:00,78.11,78.2,78.11,78.18,23400.0,47.9692,48.0245,47.9692,48.0122,23400.0
2006-04-20 14:05:00,78.19,78.2,78.1,78.15,19700.0,48.0183,48.0245,47.963,47.9938,19700.0
2006-04-20 14:10:00,78.2,78.31,78.16,78.17,21400.0,48.0245,48.092,47.9999,48.006,21400.0
2006-04-20 14:15:00,78.15,78.27,78.09,78.11,23600.0,47.9938,48.0674,47.9569,47.9692,23600.0
2006-04-20 14:20:00,78.11,78.2,78.04,78.19,19600.0,47.9692,48.0245,47.9262,48.0183,19600.0
2006-04-20 14:25:00,78.19,78.2,78.12,78.18,27300.0,48.0183,48.0245,47.9753,48.0122,27300.0
2006-04-20 14:30:00,78.18,78.28,78.12,78.28,23500.0,48.0122,48.0736,47.9753,48.0736,23500.0
2006-04-20 14:35:00,78.29,78.29,78.11,78.11,28700.0,48.0797,48.0797,47.9692,47.9692,28700.0
2006-04-20 14:40:00,78.11,78.19,78.1,78.12,30300.0,47.9692,48.0183,47.963,47.9753,30300.0
2006-04-20 14:45:00,78.12,78.15,78.1,78.14,42200.0,47.9753,47.9938,47.963,47.9876,42200.0
2006-04-20 14:50:00,78.14,78.25,78.1,78.2,37900.0,47.9876,48.0552,47.963,48.0245,37900.0
2006-04-20 14:55:00,78.18,78.34,78.18,78.32,17400.0,48.0122,48.1104,48.0122,48.0982,17400.0
2006-04-20 15:00:00,78.32,78.34,78.06,78.18,30200.0,48.0982,48.1104,47.9385,48.0122,30200.0
2006-04-20 15:05:00,78.3,78.37,78.16,78.26,35600.0,48.0859,48.1289,47.9999,48.0613,35600.0
2006-04-20 15:10:00,78.27,78.44,78.27,78.39,49100.0,48.0674,48.1718,48.0674,48.1411,49100.0
2006-04-20 15:15:00,78.41,78.44,78.37,78.42,20100.0,48.1534,48.1718,48.1289,48.1596,20100.0
2006-04-20 15:20:00,78.42,78.46,78.25,78.34,30000.0,48.1596,48.1841,48.0552,48.1104,30000.0
2006-04-20 15:25:00,78.35,78.45,78.28,78.34,43300.0,48.1166,48.178,48.0736,48.1104,43300.0
2006-04-20 15:30:00,78.34,78.39,78.2,78.22,19700.0,48.1104,48.1411,48.0245,48.0367,19700.0
2006-04-20 15:35:00,78.24,78.27,78.21,78.22,14300.0,48.049,48.0674,48.0306,48.0367,14300.0
2006-04-20 15:40:00,78.22,78.25,78.1,78.12,19400.0,48.0367,48.0552,47.963,47.9753,19400.0
2006-04-20 15:45:00,78.12,78.2,78.02,78.13,56200.0,47.9753,48.0245,47.9139,47.9815,56200.0
2006-04-20 15:50:00,78.14,78.16,77.97,77.97,54400.0,47.9876,47.9999,47.8832,47.8832,54400.0
2006-04-20 15:55:00,77.97,78.04,77.97,78.0,45600.0,47.8832,47.9262,47.8832,47.9016,45600.0
2006-04-21 09:30:00,79.45,79.51,79.03,79.4,496900.0,48.7921,48.829,48.5342,48.7614,496900.0
2006-04-21 09:35:00,79.46,79.46,79.22,79.41,56700.0,48.7983,48.7983,48.6509,48.7675,56700.0
2006-04-21 09:40:00,79.41,79.42,78.86,78.9,96200.0,48.7675,48.7737,48.4298,48.4543,96200.0
2006-04-21 09:45:00,78.92,79.04,78.71,78.71,74600.0,48.4666,48.5403,48.3377,48.3377,74600.0
2006-04-21 09:50:00,78.71,78.85,78.62,78.62,46600.0,48.3377,48.4236,48.2824,48.2824,46600.0
2006-04-21 09:55:00,78.64,78.92,78.62,78.88,73700.0,48.2947,48.4666,48.2824,48.4421,73700.0
2006-04-21 10:00:00,78.89,79.27,78.85,79.23,103300.0,48.4482,48.6816,48.4236,48.657,103300.0
2006-04-21 10:05:00,79.25,79.25,79.0,79.09,70300.0,48.6693,48.6693,48.5158,48.571,70300.0
2006-04-21 10:10:00,79.12,79.24,78.97,78.99,70900.0,48.5895,48.6631,48.4973,48.5096,70900.0
2006-04-21 10:15:00,78.95,78.97,78.75,78.93,78000.0,48.4851,48.4973,48.3622,48.4728,78000.0
2006-04-21 10:20:00,78.94,78.94,78.76,78.82,98500.0,48.4789,48.4789,48.3684,48.4052,98500.0
2006-04-21 10:25:00,78.82,78.82,78.62,78.64,78900.0,48.4052,48.4052,48.2824,48.2947,78900.0
2006-04-21 10:30:00,78.64,78.8,78.51,78.75,45800.0,48.2947,48.3929,48.2148,48.3622,45800.0
2006-04-21 10:35:00,78.74,79.17,78.74,79.01,45700.0,48.3561,48.6202,48.3561,48.5219,45700.0
2006-04-21 10:40:00,79.02,79.05,78.91,79.03,75500.0,48.528,48.5465,48.4605,48.5342,75500.0
2006-04-21 10:45:00,79.02,79.02,78.86,78.87,49800.0,48.528,48.528,48.4298,48.4359,49800.0
2006-04-21 10:50:00,78.87,79.14,78.82,79.14,28000.0,48.4359,48.6017,48.4052,48.6017,28000.0
2006-04-21 10:55:00,79.14,79.17,79.01,79.17,32100.0,48.6017,48.6202,48.5219,48.6202,32100.0
2006-04-21 11:00:00,79.16,79.26,79.15,79.21,85000.0,48.614,48.6754,48.6079,48.6447,85000.0
2006-04-21 11:05:00,79.2,79.25,79.16,79.23,41800.0,48.6386,48.6693,48.614,48.657,41800.0
2006-04-21 11:10:00,79.23,79.23,79.05,79.18,31600.0,48.657,48.657,48.5465,48.6263,31600.0
2006-04-21 11:15:00,79.17,79.23,79.17,79.21,41200.0,48.6202,48.657,48.6202,48.6447,41200.0
2006-04-21 11:20:00,79.21,79.25,79.2,79.22,65000.0,48.6447,48.6693,48.6386,48.6509,65000.0
2006-04-21 11:25:00,79.22,79.29,79.2,79.24,58700.0,48.6509,48.6939,48.6386,48.6631,58700.0
2006-04-21 11:30:00,79.23,79.29,79.23,79.27,22200.0,48.657,48.6939,48.657,48.6816,22200.0
2006-04-21 11:35:00,79.27,79.31,79.23,79.31,22200.0,48.6816,48.7061,48.657,48.7061,22200.0
2006-04-21 11:40:00,79.31,79.85,79.31,79.8,100400.0,48.7061,49.0378,48.7061,49.0071,100400.0
2006-04-21 11:45:00,79.8,79.97,79.76,79.93,147400.0,49.0071,49.1115,48.9825,49.0869,147400.0
2006-04-21 11:50:00,79.94,79.99,79.94,79.98,119200.0,49.093,49.1237,49.093,49.1176,119200.0
2006-04-21 11:55:00,79.97,80.0,79.94,79.95,135400.0,49.1115,49.1299,49.093,49.0992,135400.0
2006-04-21 12:00:00,79.95,80.0,79.83,79.87,111800.0,49.0992,49.1299,49.0255,49.05,111800.0
2006-04-21 12:05:00,79.86,79.86,79.68,79.77,38000.0,49.0439,49.0439,48.9334,48.9886,38000.0
2006-04-21 12:10:00,79.78,79.78,79.65,79.65,53900.0,48.9948,48.9948,48.9149,48.9149,53900.0
2006-04-21 12:15:00,79.64,79.77,79.63,79.67,56400.0,48.9088,48.9886,48.9027,48.9272,56400.0
2006-04-21 12:20:00,79.66,79.8,79.66,79.68,32800.0,48.9211,49.0071,48.9211,48.9334,32800.0
2006-04-21 12:25:00,79.68,79.7,79.55,79.58,53800.0,48.9334,48.9456,48.8535,48.8719,53800.0
2006-04-21 12:30:00,79.57,79.61,79.53,79.58,17300.0,48.8658,48.8904,48.8412,48.8719,17300.0
2006-04-21 12:35:00,79.58,79.6,79.54,79.6,25200.0,48.8719,48.8842,48.8474,48.8842,25200.0
2006-04-21 12:40:00,79.6,79.65,79.53,79.65,36500.0,48.8842,48.9149,48.8412,48.9149,36500.0
2006-04-21 12:45:00,79.64,79.75,79.55,79.73,187500.0,48.9088,48.9763,48.8535,48.9641,187500.0
2006-04-21 12:50:00,79.74,79.85,79.69,79.85,50400.0,48.9702,49.0378,48.9395,49.0378,50400.0
2006-04-21 12:55:00,79.85,79.91,79.75,79.83,65700.0,49.0378,49.0746,48.9763,49.0255,65700.0
2006-04-21 13:00:00,79.83,79.84,79.8,79.81,28300.0,49.0255,49.0316,49.0071,49.0132,28300.0
2006-04-21 13:05:00,79.81,79.82,79.74,79.8,24300.0,49.0132,49.0193,48.9702,49.0071,24300.0
2006-04-21 13:10:00,79.79,79.79,79.51,79.52,53800.0,49.0009,49.0009,48.829,48.8351,53800.0
2006-04-21 13:15:00,79.5,79.95,79.42,79.42,55800.0,48.8228,49.0992,48.7737,48.7737,55800.0
2006-04-21 13:20:00,79.42,79.69,79.41,79.69,37500.0,48.7737,48.9395,48.7675,48.9395,37500.0
2006-04-21 13:25:00,79.69,79.69,79.57,79.58,18900.0,48.9395,48.9395,48.8658,48.8719,18900.0
2006-04-21 13:30:00,79.57,79.7,79.56,79.6,47800.0,48.8658,48.9456,48.8597,48.8842,47800.0
2006-04-21 13:35:00,79.57,79.61,79.54,79.6,34200.0,48.8658,48.8904,48.8474,48.8842,34200.0
2006-04-21 13:40:00,79.59,79.62,79.54,79.58,33800.0,48.8781,48.8965,48.8474,48.8719,33800.0
2006-04-21 13:45:00,79.58,79.66,79.55,79.65,21100.0,48.8719,48.9211,48.8535,48.9149,21100.0
2006-04-21 13:50:00,79.63,79.64,79.5,79.55,62300.0,48.9027,48.9088,48.8228,48.8535,62300.0
2006-04-21 13:55:00,79.57,79.65,79.51,79.64,48100.0,48.8658,48.9149,48.829,48.9088,48100.0
2006-04-21 14:00:00,79.63,79.67,79.57,79.6,49500.0,48.9027,48.9272,48.8658,48.8842,49500.0
2006-04-21 14:05:00,79.59,79.63,79.59,79.6,40800.0,48.8781,48.9027,48.8781,48.8842,40800.0
2006-04-21 14:10:00,79.6,79.61,79.5,79.52,97100.0,48.8842,48.8904,48.8228,48.8351,97100.0
2006-04-21 14:15:00,79.5,79.53,79.46,79.5,60700.0,48.8228,48.8412,48.7983,48.8228,60700.0
2006-04-21 14:20:00,79.5,79.54,79.46,79.48,32200.0,48.8228,48.8474,48.7983,48.8105,32200.0
2006-04-21 14:25:00,79.49,79.49,79.1,79.15,77500.0,48.8167,48.8167,48.5772,48.6079,77500.0
2006-04-21 14:30:00,79.15,79.16,78.95,78.96,63000.0,48.6079,48.614,48.4851,48.4912,63000.0
2006-04-21 14:35:00,78.96,78.99,78.87,78.98,86700.0,48.4912,48.5096,48.4359,48.5035,86700.0
2006-04-21 14:40:00,78.99,79.19,78.99,79.04,45000.0,48.5096,48.6324,48.5096,48.5403,45000.0
2006-04-21 14:45:00,79.04,79.04,78.8,78.91,52300.0,48.5403,48.5403,48.3929,48.4605,52300.0
2006-04-21 14:50:00,78.93,78.93,78.76,78.81,47700.0,48.4728,48.4728,48.3684,48.3991,47700.0
2006-04-21 14:55:00,78.8,79.8,78.69,78.71,54300.0,48.3929,49.0071,48.3254,48.3377,54300.0
2006-04-21 15:00:00,78.71,78.74,78.53,78.53,92200.0,48.3377,48.3561,48.2271,48.2271,92200.0
2006-04-21 15:05:00,78.52,78.54,78.32,78.33,106200.0,48.221,48.2333,48.0982,48.1043,106200.0
2006-04-21 15:10:00,78.32,78.49,78.19,78.2,90600.0,48.0982,48.2026,48.0183,48.0245,90600.0
2006-04-21 15:15:00,78.2,78.28,78.1,78.28,72300.0,48.0245,48.0736,47.963,48.0736,72300.0
2006-04-21 15:20:00,78.28,78.33,78.14,78.14,72000.0,48.0736,48.1043,47.9876,47.9876,72000.0
2006-04-21 15:25:00,78.14,78.3,78.13,78.2,84900.0,47.9876,48.0859,47.9815,48.0245,84900.0
2006-04-21 15:30:00,78.2,78.27,78.11,78.2,83800.0,48.0245,48.0674,47.9692,48.0245,83800.0
2006-04-21 15:35:00,78.2,78.24,78.11,78.2,65500.0,48.0245,48.049,47.9692,48.0245,65500.0
2006-04-21 15:40:00,78.19,78.21,78.12,78.15,122400.0,48.0183,48.0306,47.9753,47.9938,122400.0
2006-04-21 15:45:00,78.15,78.24,78.08,78.09,146400.0,47.9938,48.049,47.9508,47.9569,146400.0
2006-04-21 15:50:00,78.09,78.1,77.64,77.67,934200.0,47.9569,47.963,47.6805,47.699,934200.0
2006-04-21 15:55:00,77.67,77.71,77.6,77.67,335500.0,47.699,47.7235,47.656,47.699,335500.0
2006-04-24 09:30:00,78.25,78.94,78.23,78.84,611900.0,48.0552,48.4789,48.0429,48.4175,611900.0
2006-04-24 09:35:00,78.8,78.91,78.15,78.22,402700.0,48.3929,48.4605,47.9938,48.0367,402700.0
2006-04-24 09:40:00,78.22,78.41,77.75,77.76,337300.0,48.0367,48.1534,47.7481,47.7542,337300.0
2006-04-24 09:45:00,77.76,78.37,77.75,78.37,392300.0,47.7542,48.1289,47.7481,48.1289,392300.0
2006-04-24 09:50:00,78.34,78.8,78.28,78.34,265900.0,48.1104,48.3929,48.0736,48.1104,265900.0
2006-04-24 09:55:00,78.31,78.34,78.07,78.15,162300.0,48.092,48.1104,47.9446,47.9938,162300.0
2006-04-24 10:00:00,78.14,78.53,78.06,78.46,188100.0,47.9876,48.2271,47.9385,48.1841,188100.0
2006-04-24 10:05:00,78.46,78.6,78.38,78.44,284200.0,48.1841,48.2701,48.135,48.1718,284200.0
2006-04-24 10:10:00,78.44,78.51,78.26,78.42,206200.0,48.1718,48.2148,48.0613,48.1596,206200.0
2006-04-24 10:15:00,78.44,78.48,78.25,78.38,83700.0,48.1718,48.1964,48.0552,48.135,83700.0
2006-04-24 10:20:00,78.37,78.58,78.37,78.52,147400.0,48.1289,48.2578,48.1289,48.221,147400.0
2006-04-24 10:25:00,78.52,78.72,78.45,78.48,157200.0,48.221,48.3438,48.178,48.1964,157200.0
2006-04-24 10:30:00,78.5,78.63,78.44,78.59,63600.0,48.2087,48.2885,48.1718,48.264,63600.0
2006-04-24 10:35:00,78.59,79.01,78.55,79.01,142900.0,48.264,48.5219,48.2394,48.5219,142900.0
2006-04-24 10:40:00,79.1,79.6,79.04,79.6,251800.0,48.5772,48.8842,48.5403,48.8842,251800.0
2006-04-24 10:45:00,79.6,79.72,79.15,79.19,279100.0,48.8842,48.9579,48.6079,48.6324,279100.0
2006-04-24 10:50:00,79.18,79.43,79.06,79.06,153800.0,48.6263,48.7798,48.5526,48.5526,153800.0
2006-04-24 10:55:00,79.07,79.3,78.87,79.2,144300.0,48.5587,48.7,48.4359,48.6386,144300.0
2006-04-24 11:00:00,79.21,79.27,79.03,79.19,88400.0,48.6447,48.6816,48.5342,48.6324,88400.0
2006-04-24 11:05:00,79.22,79.24,79.03,79.12,95300.0,48.6509,48.6631,48.5342,48.5895,95300.0
2006-04-24 11:10:00,79.13,79.23,79.13,79.17,139200.0,48.5956,48.657,48.5956,48.6202,139200.0
2006-04-24 11:15:00,79.14,79.15,78.56,78.57,171900.0,48.6017,48.6079,48.2455,48.2517,171900.0
2006-04-24 11:20:00,78.57,78.63,78.2,78.2,184700.0,48.2517,48.2885,48.0245,48.0245,184700.0
2006-04-24 11:25:00,78.2,78.45,78.15,78.44,288600.0,48.0245,48.178,47.9938,48.1718,288600.0
2006-04-24 11:30:00,78.45,78.46,78.34,78.45,142600.0,48.178,48.1841,48.1104,48.178,142600.0
2006-04-24 11:35:00,78.46,78.48,78.31,78.46,153100.0,48.1841,48.1964,48.092,48.1841,153100.0
2006-04-24 11:40:00,78.45,78.62,78.4,78.48,81300.0,48.178,48.2824,48.1473,48.1964,81300.0
2006-04-24 11:45:00,78.49,78.61,78.46,78.46,105000.0,48.2026,48.2762,48.1841,48.1841,105000.0
2006-04-24 11:50:00,78.44,78.65,78.44,78.58,60700.0,48.1718,48.3008,48.1718,48.2578,60700.0
2006-04-24 11:55:00,78.59,78.59,78.43,78.46,40300.0,48.264,48.264,48.1657,48.1841,40300.0
2006-04-24 12:00:00,78.43,78.5,78.34,78.36,122000.0,48.1657,48.2087,48.1104,48.1227,122000.0
2006-04-24 12:05:00,78.35,78.35,78.1,78.11,202700.0,48.1166,48.1166,47.963,47.9692,202700.0
2006-04-24 12:10:00,78.11,78.29,78.1,78.17,86800.0,47.9692,48.0797,47.963,48.006,86800.0
2006-04-24 12:15:00,78.17,78.17,78.02,78.02,87500.0,48.006,48.006,47.9139,47.9139,87500.0
2006-04-24 12:20:00,78.02,78.03,77.55,77.59,335100.0,47.9139,47.9201,47.6253,47.6498,335100.0
2006-04-24 12:25:00,77.56,77.57,77.34,77.37,172300.0,47.6314,47.6376,47.4963,47.5147,172300.0
2006-04-24 12:30:00,77.35,77.4,76.75,76.79,257400.0,47.5025,47.5332,47.134,47.1585,257400.0
2006-04-24 12:35:00,76.79,77.19,76.73,77.1,215400.0,47.1585,47.4042,47.1217,47.3489,215400.0
2006-04-24 12:40:00,77.1,77.29,77.01,77.29,140600.0,47.3489,47.4656,47.2937,47.4656,140600.0
2006-04-24 12:45:00,77.29,77.4,77.2,77.39,117500.0,47.4656,47.5332,47.4103,47.527,117500.0
2006-04-24 12:50:00,77.39,77.64,77.38,77.63,157100.0,47.527,47.6805,47.5209,47.6744,157100.0
2006-04-24 12:55:00,77.63,77.76,77.61,77.65,68000.0,47.6744,47.7542,47.6621,47.6867,68000.0
2006-04-24 13:00:00,77.65,77.65,77.38,77.44,127200.0,47.6867,47.6867,47.5209,47.5577,127200.0
2006-04-24 13:05:00,77.46,77.69,77.46,77.67,78300.0,47.57,47.7113,47.57,47.699,78300.0
2006-04-24 13:10:00,77.69,77.7,77.4,77.4,53300.0,47.7113,47.7174,47.5332,47.5332,53300.0
2006-04-24 13:15:00,77.4,77.4,77.25,77.25,62100.0,47.5332,47.5332,47.441,47.441,62100.0
2006-04-24 13:20:00,77.25,77.29,77.13,77.18,60200.0,47.441,47.4656,47.3673,47.3981,60200.0
2006-04-24 13:25:00,77.18,77.18,77.06,77.14,76400.0,47.3981,47.3981,47.3244,47.3735,76400.0
2006-04-24 13:30:00,77.14,77.24,77.1,77.22,39600.0,47.3735,47.4349,47.3489,47.4226,39600.0
2006-04-24 13:35:00,77.22,77.4,77.22,77.36,67000.0,47.4226,47.5332,47.4226,47.5086,67000.0
2006-04-24 13:40:00,77.36,77.6,77.34,77.57,58200.0,47.5086,47.656,47.4963,47.6376,58200.0
2006-04-24 13:45:00,77.56,77.65,77.5,77.5,39200.0,47.6314,47.6867,47.5946,47.5946,39200.0
2006-04-24 13:50:00,77.51,77.6,77.35,77.6,45700.0,47.6007,47.656,47.5025,47.656,45700.0
2006-04-24 13:55:00,77.6,77.63,77.56,77.56,23500.0,47.656,47.6744,47.6314,47.6314,23500.0
2006-04-24 14:00:00,77.56,77.71,77.56,77.7,29400.0,47.6314,47.7235,47.6314,47.7174,29400.0
2006-04-24 14:05:00,77.7,77.71,77.5,77.7,46600.0,47.7174,47.7235,47.5946,47.7174,46600.0
2006-04-24 14:10:00,77.7,77.74,77.63,77.73,36500.0,47.7174,47.742,47.6744,47.7358,36500.0
2006-04-24 14:15:00,77.75,77.98,77.75,77.98,69800.0,47.7481,47.8894,47.7481,47.8894,69800.0
2006-04-24 14:20:00,77.98,78.16,77.96,78.0,114000.0,47.8894,47.9999,47.8771,47.9016,114000.0
2006-04-24 14:25:00,78.01,78.04,77.83,77.88,52700.0,47.9078,47.9262,47.7972,47.8279,52700.0
2006-04-24 14:30:00,77.92,78.17,77.89,78.02,45000.0,47.8525,48.006,47.8341,47.9139,45000.0
2006-04-24 14:35:00,78.02,78.16,78.0,78.11,42300.0,47.9139,47.9999,47.9016,47.9692,42300.0
2006-04-24 14:40:00,78.11,78.11,77.83,77.94,65400.0,47.9692,47.9692,47.7972,47.8648,65400.0
2006-04-24 14:45:00,77.96,78.0,77.86,77.86,31100.0,47.8771,47.9016,47.8157,47.8157,31100.0
2006-04-24 14:50:00,77.87,77.94,77.63,77.67,60000.0,47.8218,47.8648,47.6744,47.699,60000.0
2006-04-24 14:55:00,77.67,77.79,77.37,77.38,133500.0,47.699,47.7727,47.5147,47.5209,133500.0
2006-04-24 15:00:00,77.38,77.58,77.37,77.54,84200.0,47.5209,47.6437,47.5147,47.6191,84200.0
2006-04-24 15:05:00,77.57,77.71,77.54,77.69,54300.0,47.6376,47.7235,47.6191,47.7113,54300.0
2006-04-24 15:10:00,77.69,77.79,77.6,77.79,39100.0,47.7113,47.7727,47.656,47.7727,39100.0
2006-04-24 15:15:00,77.74,77.87,77.73,77.78,73400.0,47.742,47.8218,47.7358,47.7665,73400.0
2006-04-24 15:20:00,77.78,77.84,77.65,77.84,64800.0,47.7665,47.8034,47.6867,47.8034,64800.0
2006-04-24 15:25:00,77.85,77.95,77.77,77.87,79500.0,47.8095,47.8709,47.7604,47.8218,79500.0
2006-04-24 15:30:00,77.87,77.9,77.75,77.78,75000.0,47.8218,47.8402,47.7481,47.7665,75000.0
2006-04-24 15:35:00,77.76,77.82,77.74,77.76,84700.0,47.7542,47.7911,47.742,47.7542,84700.0
2006-04-24 15:40:00,77.75,77.89,77.7,77.83,114400.0,47.7481,47.8341,47.7174,47.7972,114400.0
2006-04-24 15:45:00,77.85,77.9,77.83,77.86,77800.0,47.8095,47.8402,47.7972,47.8157,77800.0
2006-04-24 15:50:00,77.84,77.86,77.75,77.79,115400.0,47.8034,47.8157,47.7481,47.7727,115400.0
2006-04-24 15:55:00,77.77,77.78,77.37,77.4,183700.0,47.7604,47.7665,47.5147,47.5332,183700.0
2006-04-25 09:30:00,77.28,77.28,76.51,76.53,346000.0,47.4595,47.4595,46.9866,46.9989,346000.0
2006-04-25 09:35:00,76.52,76.61,76.38,76.4,153900.0,46.9927,47.048,46.9068,46.919,153900.0
2006-04-25 09:40:00,76.43,76.44,76.04,76.05,141700.0,46.9375,46.9436,46.698,46.7041,141700.0
2006-04-25 09:45:00,76.04,76.39,76.04,76.38,153100.0,46.698,46.9129,46.698,46.9068,153100.0
2006-04-25 09:50:00,76.37,76.75,76.3,76.75,134700.0,46.9006,47.134,46.8576,47.134,134700.0
2006-04-25 09:55:00,76.74,77.01,76.6,76.63,151900.0,47.1278,47.2937,47.0419,47.0603,151900.0
2006-04-25 10:00:00,76.63,76.68,76.42,76.48,97100.0,47.0603,47.091,46.9313,46.9682,97100.0
2006-04-25 10:05:00,76.48,76.48,76.22,76.3,111200.0,46.9682,46.9682,46.8085,46.8576,111200.0
2006-04-25 10:10:00,76.29,76.39,76.16,76.29,74000.0,46.8515,46.9129,46.7716,46.8515,74000.0
2006-04-25 10:15:00,76.3,76.35,76.11,76.11,50600.0,46.8576,46.8883,46.7409,46.7409,50600.0
2006-04-25 10:20:00,76.11,76.22,76.05,76.13,110200.0,46.7409,46.8085,46.7041,46.7532,110200.0
2006-04-25 10:25:00,76.13,76.13,75.98,75.98,134600.0,46.7532,46.7532,46.6611,46.6611,134600.0
2006-04-25 10:30:00,75.99,75.99,75.57,75.64,148400.0,46.6672,46.6672,46.4093,46.4523,148400.0
2006-04-25 10:35:00,75.64,75.87,75.6,75.82,180700.0,46.4523,46.5935,46.4277,46.5628,180700.0
2006-04-25 10:40:00,75.81,75.84,75.66,75.81,80200.0,46.5567,46.5751,46.4646,46.5567,80200.0
2006-04-25 10:45:00,75.83,76.1,75.83,76.04,109100.0,46.569,46.7348,46.569,46.698,109100.0
2006-04-25 10:50:00,76.04,76.06,75.9,75.93,93200.0,46.698,46.7102,46.612,46.6304,93200.0
2006-04-25 10:55:00,75.93,75.96,75.75,75.76,154000.0,46.6304,46.6488,46.5199,46.526,154000.0
2006-04-25 11:00:00,75.79,75.83,75.42,75.59,139400.0,46.5444,46.569,46.3172,46.4216,139400.0
2006-04-25 11:05:00,75.6,75.61,75.5,75.58,93300.0,46.4277,46.4339,46.3663,46.4155,93300.0
2006-04-25 11:10:00,75.59,75.6,75.4,75.45,80100.0,46.4216,46.4277,46.3049,46.3356,80100.0
2006-04-25 11:15:00,75.46,75.46,75.25,75.25,141400.0,46.3418,46.3418,46.2128,46.2128,141400.0
2006-04-25 11:20:00,75.25,75.39,75.18,75.36,156400.0,46.2128,46.2988,46.1698,46.2803,156400.0
2006-04-25 11:25:00,75.33,75.4,75.33,75.38,115500.0,46.2619,46.3049,46.2619,46.2926,115500.0
2006-04-25 11:30:00,75.38,75.38,75.24,75.27,111000.0,46.2926,46.2926,46.2067,46.2251,111000.0
2006-04-25 11:35:00,75.27,75.29,75.13,75.16,108100.0,46.2251,46.2374,46.1391,46.1575,108100.0
2006-04-25 11:40:00,75.16,75.17,74.95,75.05,176600.0,46.1575,46.1637,46.0286,46.09,176600.0
2006-04-25 11:45:00,75.02,75.25,74.95,75.14,87100.0,46.0715,46.2128,46.0286,46.1452,87100.0
2006-04-25 11:50:00,75.17,75.17,75.0,75.13,84700.0,46.1637,46.1637,46.0593,46.1391,84700.0
2006-04-25 11:55:00,75.13,75.33,75.11,75.23,118500.0,46.1391,46.2619,46.1268,46.2005,118500.0
2006-04-25 12:00:00,75.24,75.47,75.22,75.43,78500.0,46.2067,46.3479,46.1944,46.3233,78500.0
2006-04-25 12:05:00,75.43,75.5,75.4,75.41,65700.0,46.3233,46.3663,46.3049,46.3111,65700.0
2006-04-25 12:10:00,75.42,75.64,75.24,75.57,65000.0,46.3172,46.4523,46.2067,46.4093,65000.0
2006-04-25 12:15:00,75.58,75.58,75.4,75.42,31100.0,46.4155,46.4155,46.3049,46.3172,31100.0
2006-04-25 12:20:00,75.43,75.48,75.42,75.47,34300.0,46.3233,46.354,46.3172,46.3479,34300.0
2006-04-25 12:25:00,75.47,75.5,75.46,75.49,62700.0,46.3479,46.3663,46.3418,46.3602,62700.0
2006-04-25 12:30:00,75.49,75.5,75.45,75.48,80200.0,46.3602,46.3663,46.3356,46.354,80200.0
2006-04-25 12:35:00,75.5,75.5,75.46,75.49,45200.0,46.3663,46.3663,46.3418,46.3602,45200.0
2006-04-25 12:40:00,75.48,75.51,75.46,75.48,77000.0,46.354,46.3725,46.3418,46.354,77000.0
2006-04-25 12:45:00,75.48,75.7,75.48,75.62,65600.0,46.354,46.4891,46.354,46.44,65600.0
2006-04-25 12:50:00,75.62,75.77,75.48,75.49,44600.0,46.44,46.5321,46.354,46.3602,44600.0
2006-04-25 12:55:00,75.49,75.53,75.45,75.46,32300.0,46.3602,46.3847,46.3356,46.3418,32300.0
2006-04-25 13:00:00,75.46,75.51,75.39,75.49,50400.0,46.3418,46.3725,46.2988,46.3602,50400.0
2006-04-25 13:05:00,75.49,75.55,75.42,75.43,39100.0,46.3602,46.397,46.3172,46.3233,39100.0
2006-04-25 13:10:00,75.43,75.43,75.28,75.34,58400.0,46.3233,46.3233,46.2312,46.2681,58400.0
2006-04-25 13:15:00,75.36,75.46,75.31,75.44,24700.0,46.2803,46.3418,46.2496,46.3295,24700.0
2006-04-25 13:20:00,75.44,75.44,75.34,75.39,36000.0,46.3295,46.3295,46.2681,46.2988,36000.0
2006-04-25 13:25:00,75.33,75.34,75.18,75.22,62100.0,46.2619,46.2681,46.1698,46.1944,62100.0
2006-04-25 13:30:00,75.2,75.22,75.15,75.2,56400.0,46.1821,46.1944,46.1514,46.1821,56400.0
2006-04-25 13:35:00,75.2,75.23,75.17,75.19,55100.0,46.1821,46.2005,46.1637,46.1759,55100.0
2006-04-25 13:40:00,75.19,75.29,75.18,75.28,50800.0,46.1759,46.2374,46.1698,46.2312,50800.0
2006-04-25 13:45:00,75.25,75.27,75.24,75.25,45900.0,46.2128,46.2251,46.2067,46.2128,45900.0
2006-04-25 13:50:00,75.24,75.25,75.13,75.13,44800.0,46.2067,46.2128,46.1391,46.1391,44800.0
2006-04-25 13:55:00,75.13,75.13,74.92,75.0,104300.0,46.1391,46.1391,46.0101,46.0593,104300.0
2006-04-25 14:00:00,75.01,75.08,74.94,75.04,55800.0,46.0654,46.1084,46.0224,46.0838,55800.0
2006-04-25 14:05:00,75.04,75.14,75.03,75.12,75300.0,46.0838,46.1452,46.0777,46.133,75300.0
2006-04-25 14:10:00,75.11,75.23,75.11,75.21,65500.0,46.1268,46.2005,46.1268,46.1882,65500.0
2006-04-25 14:15:00,75.21,75.39,75.17,75.28,63700.0,46.1882,46.2988,46.1637,46.2312,63700.0
2006-04-25 14:20:00,75.28,75.32,75.25,75.31,54000.0,46.2312,46.2558,46.2128,46.2496,54000.0
2006-04-25 14:25:00,75.33,75.43,75.25,75.26,43700.0,46.2619,46.3233,46.2128,46.2189,43700.0
2006-04-25 14:30:00,75.26,75.41,75.17,75.24,64500.0,46.2189,46.3111,46.1637,46.2067,64500.0
2006-04-25 14:35:00,75.25,75.25,75.15,75.17,42700.0,46.2128,46.2128,46.1514,46.1637,42700.0
2006-04-25 14:40:00,75.17,75.23,75.16,75.22,44000.0,46.1637,46.2005,46.1575,46.1944,44000.0
2006-04-25 14:45:00,75.22,75.25,75.18,75.19,59500.0,46.1944,46.2128,46.1698,46.1759,59500.0
2006-04-25 14:50:00,75.18,75.19,75.0,75.08,75800.0,46.1698,46.1759,46.0593,46.1084,75800.0
2006-04-25 14:55:00,75.09,75.12,75.02,75.04,58400.0,46.1145,46.133,46.0715,46.0838,58400.0
2006-04-25 15:00:00,75.03,75.12,75.03,75.06,68700.0,46.0777,46.133,46.0777,46.0961,68700.0
2006-04-25 15:05:00,75.05,75.06,75.0,75.04,50500.0,46.09,46.0961,46.0593,46.0838,50500.0
2006-04-25 15:10:00,75.03,75.04,74.81,74.95,90200.0,46.0777,46.0838,45.9426,46.0286,90200.0
2006-04-25 15:15:00,74.96,75.09,74.84,75.02,117900.0,46.0347,46.1145,45.961,46.0715,117900.0
2006-04-25 15:20:00,74.96,75.1,74.95,74.98,68200.0,46.0347,46.1207,46.0286,46.047,68200.0
2006-04-25 15:25:00,74.97,75.1,74.93,75.03,80600.0,46.0408,46.1207,46.0163,46.0777,80600.0
2006-04-25 15:30:00,75.04,75.19,74.98,75.19,74600.0,46.0838,46.1759,46.047,46.1759,74600.0
2006-04-25 15:35:00,75.19,75.21,75.13,75.17,117500.0,46.1759,46.1882,46.1391,46.1637,117500.0
2006-04-25 15:40:00,75.17,75.18,75.05,75.07,105600.0,46.1637,46.1698,46.09,46.1023,105600.0
2006-04-25 15:45:00,75.08,75.11,74.88,74.88,132000.0,46.1084,46.1268,45.9856,45.9856,132000.0
2006-04-25 15:50:00,74.87,75.11,74.78,74.78,216800.0,45.9794,46.1268,45.9242,45.9242,216800.0
2006-04-25 15:55:00,74.78,74.9,74.77,74.87,175200.0,45.9242,45.9978,45.918,45.9794,175200.0
2006-04-26 09:30:00,76.06,76.2,75.61,76.2,212600.0,46.7102,46.7962,46.4339,46.7962,212600.0
2006-04-26 09:35:00,76.16,76.42,75.97,76.41,154300.0,46.7716,46.9313,46.655,46.9252,154300.0
2006-04-26 09:40:00,76.41,76.5,76.0,76.03,124100.0,46.9252,46.9804,46.6734,46.6918,124100.0
2006-04-26 09:45:00,76.05,76.24,76.05,76.08,77800.0,46.7041,46.8208,46.7041,46.7225,77800.0
2006-04-26 09:50:00,76.07,76.24,76.07,76.17,45500.0,46.7164,46.8208,46.7164,46.7778,45500.0
2006-04-26 09:55:00,76.17,76.37,76.13,76.33,76200.0,46.7778,46.9006,46.7532,46.876,76200.0
2006-04-26 10:00:00,76.33,76.33,76.02,76.23,109900.0,46.876,46.876,46.6857,46.8146,109900.0
2006-04-26 10:05:00,76.24,76.63,76.23,76.61,99100.0,46.8208,47.0603,46.8146,47.048,99100.0
2006-04-26 10:10:00,76.61,76.8,76.56,76.7,140900.0,47.048,47.1647,47.0173,47.1033,140900.0
2006-04-26 10:15:00,76.7,76.79,76.59,76.6,98600.0,47.1033,47.1585,47.0357,47.0419,98600.0
2006-04-26 10:20:00,76.59,76.6,76.3,76.44,78300.0,47.0357,47.0419,46.8576,46.9436,78300.0
2006-04-26 10:25:00,76.43,76.57,76.43,76.54,71100.0,46.9375,47.0234,46.9375,47.005,71100.0
2006-04-26 10:30:00,76.54,76.64,76.53,76.62,67700.0,47.005,47.0664,46.9989,47.0541,67700.0
2006-04-26 10:35:00,76.61,76.65,76.57,76.59,71800.0,47.048,47.0726,47.0234,47.0357,71800.0
2006-04-26 10:40:00,76.59,76.6,76.44,76.44,59300.0,47.0357,47.0419,46.9436,46.9436,59300.0
2006-04-26 10:45:00,76.43,76.45,76.26,76.33,73300.0,46.9375,46.9497,46.8331,46.876,73300.0
2006-04-26 10:50:00,76.33,76.39,76.25,76.26,37600.0,46.876,46.9129,46.8269,46.8331,37600.0
2006-04-26 10:55:00,76.26,76.26,76.0,76.01,92200.0,46.8331,46.8331,46.6734,46.6795,92200.0
2006-04-26 11:00:00,76.01,76.03,75.84,75.93,120800.0,46.6795,46.6918,46.5751,46.6304,120800.0
2006-04-26 11:05:00,75.93,76.0,75.9,76.0,66300.0,46.6304,46.6734,46.612,46.6734,66300.0
2006-04-26 11:10:00,76.0,76.12,75.99,76.11,99200.0,46.6734,46.7471,46.6672,46.7409,99200.0
2006-04-26 11:15:00,76.1,76.12,76.06,76.12,95500.0,46.7348,46.7471,46.7102,46.7471,95500.0
2006-04-26 11:20:00,76.12,76.12,76.02,76.05,94900.0,46.7471,46.7471,46.6857,46.7041,94900.0
2006-04-26 11:25:00,76.05,76.14,76.0,76.09,56000.0,46.7041,46.7594,46.6734,46.7287,56000.0
2006-04-26 11:30:00,76.13,76.2,76.06,76.16,42500.0,46.7532,46.7962,46.7102,46.7716,42500.0
2006-04-26 11:35:00,76.16,76.35,76.16,76.32,53400.0,46.7716,46.8883,46.7716,46.8699,53400.0
2006-04-26 11:40:00,76.31,76.31,76.27,76.31,20700.0,46.8638,46.8638,46.8392,46.8638,20700.0
2006-04-26 11:45:00,76.3,76.35,76.3,76.32,32100.0,46.8576,46.8883,46.8576,46.8699,32100.0
2006-04-26 11:50:00,76.31,76.34,76.22,76.23,34000.0,46.8638,46.8822,46.8085,46.8146,34000.0
2006-04-26 11:55:00,76.25,76.3,76.23,76.26,16600.0,46.8269,46.8576,46.8146,46.8331,16600.0
2006-04-26 12:00:00,76.25,76.3,76.19,76.3,27900.0,46.8269,46.8576,46.7901,46.8576,27900.0
2006-04-26 12:05:00,76.32,76.35,76.27,76.27,37000.0,46.8699,46.8883,46.8392,46.8392,37000.0
2006-04-26 12:10:00,76.26,76.32,76.25,76.31,22800.0,46.8331,46.8699,46.8269,46.8638,22800.0
2006-04-26 12:15:00,76.31,76.37,76.3,76.37,18200.0,46.8638,46.9006,46.8576,46.9006,18200.0
2006-04-26 12:20:00,76.37,76.38,76.28,76.31,30900.0,46.9006,46.9068,46.8453,46.8638,30900.0
2006-04-26 12:25:00,76.31,76.35,76.31,76.31,54800.0,46.8638,46.8883,46.8638,46.8638,54800.0
2006-04-26 12:30:00,76.31,76.32,76.25,76.29,51900.0,46.8638,46.8699,46.8269,46.8515,51900.0
2006-04-26 12:35:00,76.29,76.29,76.22,76.28,62600.0,46.8515,46.8515,46.8085,46.8453,62600.0
2006-04-26 12:40:00,76.28,76.36,76.28,76.3,37300.0,46.8453,46.8945,46.8453,46.8576,37300.0
2006-04-26 12:45:00,76.31,76.31,76.15,76.21,28400.0,46.8638,46.8638,46.7655,46.8024,28400.0
2006-04-26 12:50:00,76.2,76.22,76.1,76.19,59100.0,46.7962,46.8085,46.7348,46.7901,59100.0
2006-04-26 12:55:00,76.19,76.22,76.19,76.2,15500.0,46.7901,46.8085,46.7901,46.7962,15500.0
2006-04-26 13:00:00,76.21,76.28,76.21,76.26,13100.0,46.8024,46.8453,46.8024,46.8331,13100.0
2006-04-26 13:05:00,76.28,76.29,76.24,76.25,21100.0,46.8453,46.8515,46.8208,46.8269,21100.0
2006-04-26 13:10:00,76.25,76.3,76.2,76.29,34800.0,46.8269,46.8576,46.7962,46.8515,34800.0
2006-04-26 13:15:00,76.29,76.29,76.17,76.21,32600.0,46.8515,46.8515,46.7778,46.8024,32600.0
2006-04-26 13:20:00,76.21,76.26,76.17,76.24,15400.0,46.8024,46.8331,46.7778,46.8208,15400.0
2006-04-26 13:25:00,76.24,76.26,76.17,76.2,23400.0,46.8208,46.8331,46.7778,46.7962,23400.0
2006-04-26 13:30:00,76.17,76.24,76.13,76.24,27700.0,46.7778,46.8208,46.7532,46.8208,27700.0
2006-04-26 13:35:00,76.23,76.27,76.2,76.27,13300.0,46.8146,46.8392,46.7962,46.8392,13300.0
2006-04-26 13:40:00,76.27,76.27,76.2,76.22,14100.0,46.8392,46.8392,46.7962,46.8085,14100.0
2006-04-26 13:45:00,76.2,76.25,76.16,76.24,54700.0,46.7962,46.8269,46.7716,46.8208,54700.0
2006-04-26 13:50:00,76.24,76.25,76.21,76.21,15400.0,46.8208,46.8269,46.8024,46.8024,15400.0
2006-04-26 13:55:00,76.21,76.26,76.2,76.25,21100.0,46.8024,46.8331,46.7962,46.8269,21100.0
2006-04-26 14:00:00,76.24,76.25,76.02,76.07,44300.0,46.8208,46.8269,46.6857,46.7164,44300.0
2006-04-26 14:05:00,76.03,76.11,76.02,76.02,33200.0,46.6918,46.7409,46.6857,46.6857,33200.0
2006-04-26 14:10:00,76.04,76.11,76.0,76.07,49200.0,46.698,46.7409,46.6734,46.7164,49200.0
2006-04-26 14:15:00,76.08,76.08,75.95,75.95,39600.0,46.7225,46.7225,46.6427,46.6427,39600.0
2006-04-26 14:20:00,75.96,75.97,75.9,75.92,29500.0,46.6488,46.655,46.612,46.6243,29500.0
2006-04-26 14:25:00,75.92,76.02,75.88,76.01,37700.0,46.6243,46.6857,46.5997,46.6795,37700.0
2006-04-26 14:30:00,75.98,76.04,75.98,76.04,26300.0,46.6611,46.698,46.6611,46.698,26300.0
2006-04-26 14:35:00,76.03,76.03,75.94,76.02,21600.0,46.6918,46.6918,46.6365,46.6857,21600.0
2006-04-26 14:40:00,76.03,76.06,75.98,75.99,20300.0,46.6918,46.7102,46.6611,46.6672,20300.0
2006-04-26 14:45:00,75.98,75.99,75.95,75.96,30000.0,46.6611,46.6672,46.6427,46.6488,30000.0
2006-04-26 14:50:00,75.95,75.95,75.83,75.87,34300.0,46.6427,46.6427,46.569,46.5935,34300.0
2006-04-26 14:55:00,75.85,75.96,75.85,75.94,29100.0,46.5813,46.6488,46.5813,46.6365,29100.0
2006-04-26 15:00:00,75.95,75.99,75.87,75.88,28400.0,46.6427,46.6672,46.5935,46.5997,28400.0
2006-04-26 15:05:00,75.86,75.96,75.84,75.96,19200.0,46.5874,46.6488,46.5751,46.6488,19200.0
2006-04-26 15:10:00,75.95,75.96,75.7,75.7,57500.0,46.6427,46.6488,46.4891,46.4891,57500.0
2006-04-26 15:15:00,75.7,75.82,75.62,75.82,59100.0,46.4891,46.5628,46.44,46.5628,59100.0
2006-04-26 15:20:00,75.81,75.84,75.7,75.81,55900.0,46.5567,46.5751,46.4891,46.5567,55900.0
2006-04-26 15:25:00,75.84,75.9,75.67,75.68,46700.0,46.5751,46.612,46.4707,46.4769,46700.0
2006-04-26 15:30:00,75.68,75.87,75.68,75.87,40100.0,46.4769,46.5935,46.4769,46.5935,40100.0
2006-04-26 15:35:00,75.87,75.87,75.71,75.79,56800.0,46.5935,46.5935,46.4953,46.5444,56800.0
2006-04-26 15:40:00,75.79,76.0,75.78,76.0,44400.0,46.5444,46.6734,46.5383,46.6734,44400.0
2006-04-26 15:45:00,76.0,76.01,75.88,75.88,39400.0,46.6734,46.6795,46.5997,46.5997,39400.0
2006-04-26 15:50:00,75.87,76.03,75.87,75.93,84100.0,46.5935,46.6918,46.5935,46.6304,84100.0
2006-04-26 15:55:00,75.93,76.0,75.92,75.96,105700.0,46.6304,46.6734,46.6243,46.6488,105700.0
2006-04-27 09:30:00,74.99,75.0,74.9,74.93,162800.0,46.0531,46.0593,45.9978,46.0163,162800.0
2006-04-27 09:35:00,74.93,74.94,74.24,74.24,315500.0,46.0163,46.0224,45.5925,45.5925,315500.0
2006-04-27 09:40:00,74.24,74.25,73.85,74.02,257300.0,45.5925,45.5987,45.353,45.4574,257300.0
2006-04-27 09:45:00,74.02,74.49,74.0,74.42,136000.0,45.4574,45.7461,45.4451,45.7031,136000.0
2006-04-27 09:50:00,74.42,74.55,74.36,74.4,109900.0,45.7031,45.7829,45.6662,45.6908,109900.0
2006-04-27 09:55:00,74.4,74.49,74.3,74.46,129700.0,45.6908,45.7461,45.6294,45.7276,129700.0
2006-04-27 10:00:00,74.46,74.85,74.46,74.81,185200.0,45.7276,45.9671,45.7276,45.9426,185200.0
2006-04-27 10:05:00,74.83,75.3,74.81,75.17,171000.0,45.9549,46.2435,45.9426,46.1637,171000.0
2006-04-27 10:10:00,75.15,75.43,75.13,75.31,257000.0,46.1514,46.3233,46.1391,46.2496,257000.0
2006-04-27 10:15:00,75.31,75.37,75.01,75.02,169400.0,46.2496,46.2865,46.0654,46.0715,169400.0
2006-04-27 10:20:00,75.0,75.0,74.64,74.74,72500.0,46.0593,46.0593,45.8382,45.8996,72500.0
2006-04-27 10:25:00,74.79,74.89,74.71,74.77,69700.0,45.9303,45.9917,45.8812,45.918,69700.0
2006-04-27 10:30:00,74.74,74.83,74.6,74.6,115500.0,45.8996,45.9549,45.8136,45.8136,115500.0
2006-04-27 10:35:00,74.63,74.75,74.59,74.73,68200.0,45.832,45.9057,45.8075,45.8934,68200.0
2006-04-27 10:40:00,74.72,74.76,74.7,74.71,41500.0,45.8873,45.9119,45.875,45.8812,41500.0
2006-04-27 10:45:00,74.71,74.8,74.59,74.7,72800.0,45.8812,45.9364,45.8075,45.875,72800.0
2006-04-27 10:50:00,74.72,74.9,74.7,74.72,136700.0,45.8873,45.9978,45.875,45.8873,136700.0
2006-04-27 10:55:00,74.74,74.77,74.59,74.73,54800.0,45.8996,45.918,45.8075,45.8934,54800.0
2006-04-27 11:00:00,74.74,74.79,74.71,74.79,51600.0,45.8996,45.9303,45.8812,45.9303,51600.0
2006-04-27 11:05:00,74.79,75.07,74.76,75.07,58800.0,45.9303,46.1023,45.9119,46.1023,58800.0
2006-04-27 11:10:00,75.07,75.21,75.07,75.16,81300.0,46.1023,46.1882,46.1023,46.1575,81300.0
2006-04-27 11:15:00,75.19,75.21,75.14,75.14,101100.0,46.1759,46.1882,46.1452,46.1452,101100.0
2006-04-27 11:20:00,75.14,75.42,75.14,75.37,82800.0,46.1452,46.3172,46.1452,46.2865,82800.0
2006-04-27 11:25:00,75.37,75.38,75.25,75.29,56900.0,46.2865,46.2926,46.2128,46.2374,56900.0
2006-04-27 11:30:00,75.25,75.32,75.18,75.25,131400.0,46.2128,46.2558,46.1698,46.2128,131400.0
2006-04-27 11:35:00,75.25,75.27,75.23,75.24,108400.0,46.2128,46.2251,46.2005,46.2067,108400.0
2006-04-27 11:40:00,75.24,75.37,75.24,75.28,50600.0,46.2067,46.2865,46.2067,46.2312,50600.0
2006-04-27 11:45:00,75.28,75.37,75.26,75.36,93200.0,46.2312,46.2865,46.2189,46.2803,93200.0
2006-04-27 11:50:00,75.35,75.65,75.35,75.57,139900.0,46.2742,46.4584,46.2742,46.4093,139900.0
2006-04-27 11:55:00,75.54,75.6,75.52,75.54,69000.0,46.3909,46.4277,46.3786,46.3909,69000.0
2006-04-27 12:00:00,75.54,75.64,75.45,75.51,111200.0,46.3909,46.4523,46.3356,46.3725,111200.0
2006-04-27 12:05:00,75.48,75.55,75.46,75.53,31400.0,46.354,46.397,46.3418,46.3847,31400.0
2006-04-27 12:10:00,75.49,75.55,75.43,75.55,71300.0,46.3602,46.397,46.3233,46.397,71300.0
2006-04-27 12:15:00,75.54,75.58,75.34,75.58,63800.0,46.3909,46.4155,46.2681,46.4155,63800.0
2006-04-27 12:20:00,75.6,75.6,75.4,75.49,25800.0,46.4277,46.4277,46.3049,46.3602,25800.0
2006-04-27 12:25:00,75.51,75.6,75.51,75.59,41800.0,46.3725,46.4277,46.3725,46.4216,41800.0
2006-04-27 12:30:00,75.59,75.59,75.36,75.41,53100.0,46.4216,46.4216,46.2803,46.3111,53100.0
2006-04-27 12:35:00,75.42,75.42,75.34,75.36,48800.0,46.3172,46.3172,46.2681,46.2803,48800.0
2006-04-27 12:40:00,75.37,75.43,75.36,75.38,135400.0,46.2865,46.3233,46.2803,46.2926,135400.0
2006-04-27 12:45:00,75.38,75.39,75.34,75.39,41700.0,46.2926,46.2988,46.2681,46.2988,41700.0
2006-04-27 12:50:00,75.39,75.4,75.33,75.34,53800.0,46.2988,46.3049,46.2619,46.2681,53800.0
2006-04-27 12:55:00,75.34,75.34,75.25,75.33,38600.0,46.2681,46.2681,46.2128,46.2619,38600.0
2006-04-27 13:00:00,75.32,75.36,75.17,75.17,19500.0,46.2558,46.2803,46.1637,46.1637,19500.0
2006-04-27 13:05:00,75.17,75.17,75.04,75.12,31300.0,46.1637,46.1637,46.0838,46.133,31300.0
2006-04-27 13:10:00,75.13,75.15,74.96,75.04,42300.0,46.1391,46.1514,46.0347,46.0838,42300.0
2006-04-27 13:15:00,75.04,75.17,75.03,75.09,18600.0,46.0838,46.1637,46.0777,46.1145,18600.0
2006-04-27 13:20:00,75.11,75.11,75.03,75.07,57400.0,46.1268,46.1268,46.0777,46.1023,57400.0
2006-04-27 13:25:00,75.07,75.14,75.01,75.01,29400.0,46.1023,46.1452,46.0654,46.0654,29400.0
2006-04-27 13:30:00,75.02,75.05,74.98,75.04,35700.0,46.0715,46.09,46.047,46.0838,35700.0
2006-04-27 13:35:00,75.04,75.04,74.97,74.98,29900.0,46.0838,46.0838,46.0408,46.047,29900.0
2006-04-27 13:40:00,74.98,75.14,74.98,75.13,38500.0,46.047,46.1452,46.047,46.1391,38500.0
2006-04-27 13:45:00,75.14,75.17,74.98,74.98,29800.0,46.1452,46.1637,46.047,46.047,29800.0
2006-04-27 13:50:00,75.0,75.03,74.94,75.01,37900.0,46.0593,46.0777,46.0224,46.0654,37900.0
2006-04-27 13:55:00,74.99,75.09,74.99,75.02,28200.0,46.0531,46.1145,46.0531,46.0715,28200.0
2006-04-27 14:00:00,75.03,75.13,75.01,75.12,29100.0,46.0777,46.1391,46.0654,46.133,29100.0
2006-04-27 14:05:00,75.12,75.18,75.05,75.11,41900.0,46.133,46.1698,46.09,46.1268,41900.0
2006-04-27 14:10:00,75.12,75.13,75.04,75.05,20800.0,46.133,46.1391,46.0838,46.09,20800.0
2006-04-27 14:15:00,75.05,75.1,75.05,75.07,41800.0,46.09,46.1207,46.09,46.1023,41800.0
2006-04-27 14:20:00,75.06,75.07,75.03,75.04,59400.0,46.0961,46.1023,46.0777,46.0838,59400.0
2006-04-27 14:25:00,75.04,75.08,74.97,75.05,47200.0,46.0838,46.1084,46.0408,46.09,47200.0
2006-04-27 14:30:00,75.05,75.06,74.97,74.98,26400.0,46.09,46.0961,46.0408,46.047,26400.0
2006-04-27 14:35:00,74.98,75.11,74.97,75.06,48600.0,46.047,46.1268,46.0408,46.0961,48600.0
2006-04-27 14:40:00,75.05,75.17,75.02,75.17,42900.0,46.09,46.1637,46.0715,46.1637,42900.0
2006-04-27 14:45:00,75.15,75.2,75.13,75.13,46100.0,46.1514,46.1821,46.1391,46.1391,46100.0
2006-04-27 14:50:00,75.12,75.17,75.1,75.16,48800.0,46.133,46.1637,46.1207,46.1575,48800.0
2006-04-27 14:55:00,75.16,75.21,75.15,75.21,37400.0,46.1575,46.1882,46.1514,46.1882,37400.0
2006-04-27 15:00:00,75.21,75.25,75.2,75.21,64300.0,46.1882,46.2128,46.1821,46.1882,64300.0
2006-04-27 15:05:00,75.2,75.31,75.2,75.31,51400.0,46.1821,46.2496,46.1821,46.2496,51400.0
2006-04-27 15:10:00,75.29,75.31,75.21,75.29,28400.0,46.2374,46.2496,46.1882,46.2374,28400.0
2006-04-27 15:15:00,75.28,75.39,75.27,75.38,63900.0,46.2312,46.2988,46.2251,46.2926,63900.0
2006-04-27 15:20:00,75.38,75.41,75.22,75.24,41200.0,46.2926,46.3111,46.1944,46.2067,41200.0
2006-04-27 15:25:00,75.23,75.24,75.21,75.22,35100.0,46.2005,46.2067,46.1882,46.1944,35100.0
2006-04-27 15:30:00,75.22,75.23,75.2,75.21,51600.0,46.1944,46.2005,46.1821,46.1882,51600.0
2006-04-27 15:35:00,75.2,75.22,75.2,75.22,55700.0,46.1821,46.1944,46.1821,46.1944,55700.0
2006-04-27 15:40:00,75.22,75.22,75.2,75.2,59300.0,46.1944,46.1944,46.1821,46.1821,59300.0
2006-04-27 15:45:00,75.2,75.21,75.2,75.21,65800.0,46.1821,46.1882,46.1821,46.1882,65800.0
2006-04-27 15:50:00,75.21,75.21,75.0,75.01,69800.0,46.1882,46.1882,46.0593,46.0654,69800.0
2006-04-27 15:55:00,75.01,75.08,74.99,75.07,110100.0,46.0654,46.1084,46.0531,46.1023,110100.0
2006-04-28 09:30:00,75.5,75.65,75.4,75.6,182800.0,46.3663,46.4584,46.3049,46.4277,182800.0
2006-04-28 09:35:00,75.61,75.64,75.55,75.56,112400.0,46.4339,46.4523,46.397,46.4032,112400.0
2006-04-28 09:40:00,75.57,75.57,75.36,75.4,100200.0,46.4093,46.4093,46.2803,46.3049,100200.0
2006-04-28 09:45:00,75.42,75.42,75.1,75.11,94900.0,46.3172,46.3172,46.1207,46.1268,94900.0
2006-04-28 09:50:00,75.12,75.41,75.11,75.41,59700.0,46.133,46.3111,46.1268,46.3111,59700.0
2006-04-28 09:55:00,75.4,75.41,75.35,75.35,112800.0,46.3049,46.3111,46.2742,46.2742,112800.0
2006-04-28 10:00:00,75.35,75.5,75.27,75.49,52500.0,46.2742,46.3663,46.2251,46.3602,52500.0
2006-04-28 10:05:00,75.5,75.5,75.42,75.45,48600.0,46.3663,46.3663,46.3172,46.3356,48600.0
2006-04-28 10:10:00,75.45,75.75,75.37,75.75,142300.0,46.3356,46.5199,46.2865,46.5199,142300.0
2006-04-28 10:15:00,75.75,75.96,75.66,75.75,98600.0,46.5199,46.6488,46.4646,46.5199,98600.0
2006-04-28 10:20:00,75.75,75.91,75.74,75.78,66600.0,46.5199,46.6181,46.5137,46.5383,66600.0
2006-04-28 10:25:00,75.77,75.79,75.61,75.74,45700.0,46.5321,46.5444,46.4339,46.5137,45700.0
2006-04-28 10:30:00,75.75,75.75,75.48,75.51,29900.0,46.5199,46.5199,46.354,46.3725,29900.0
2006-04-28 10:35:00,75.49,75.57,75.49,75.52,27300.0,46.3602,46.4093,46.3602,46.3786,27300.0
2006-04-28 10:40:00,75.51,75.55,75.39,75.39,35300.0,46.3725,46.397,46.2988,46.2988,35300.0
2006-04-28 10:45:00,75.36,75.42,75.36,75.39,46000.0,46.2803,46.3172,46.2803,46.2988,46000.0
2006-04-28 10:50:00,75.41,75.52,75.39,75.45,30300.0,46.3111,46.3786,46.2988,46.3356,30300.0
2006-04-28 10:55:00,75.43,75.5,75.4,75.41,55100.0,46.3233,46.3663,46.3049,46.3111,55100.0
2006-04-28 11:00:00,75.4,75.42,75.35,75.41,32200.0,46.3049,46.3172,46.2742,46.3111,32200.0
2006-04-28 11:05:00,75.4,75.5,75.4,75.44,28200.0,46.3049,46.3663,46.3049,46.3295,28200.0
2006-04-28 11:10:00,75.46,75.59,75.43,75.54,22500.0,46.3418,46.4216,46.3233,46.3909,22500.0
2006-04-28 11:15:00,75.54,75.6,75.5,75.57,81000.0,46.3909,46.4277,46.3663,46.4093,81000.0
2006-04-28 11:20:00,75.57,75.6,75.53,75.57,74800.0,46.4093,46.4277,46.3847,46.4093,74800.0
2006-04-28 11:25:00,75.57,75.64,75.56,75.56,47900.0,46.4093,46.4523,46.4032,46.4032,47900.0
2006-04-28 11:30:00,75.56,75.6,75.52,75.6,46100.0,46.4032,46.4277,46.3786,46.4277,46100.0
2006-04-28 11:35:00,75.6,75.65,75.51,75.52,38200.0,46.4277,46.4584,46.3725,46.3786,38200.0
2006-04-28 11:40:00,75.51,75.61,75.5,75.6,28000.0,46.3725,46.4339,46.3663,46.4277,28000.0
2006-04-28 11:45:00,75.6,75.63,75.58,75.59,36200.0,46.4277,46.4462,46.4155,46.4216,36200.0
2006-04-28 11:50:00,75.59,75.65,75.58,75.65,47300.0,46.4216,46.4584,46.4155,46.4584,47300.0
2006-04-28 11:55:00,75.69,75.7,75.64,75.66,33700.0,46.483,46.4891,46.4523,46.4646,33700.0
2006-04-28 12:00:00,75.64,75.66,75.61,75.61,44500.0,46.4523,46.4646,46.4339,46.4339,44500.0
2006-04-28 12:05:00,75.6,75.65,75.6,75.64,57000.0,46.4277,46.4584,46.4277,46.4523,57000.0
2006-04-28 12:10:00,75.64,75.66,75.6,75.65,46700.0,46.4523,46.4646,46.4277,46.4584,46700.0
2006-04-28 12:15:00,75.65,75.69,75.64,75.68,33500.0,46.4584,46.483,46.4523,46.4769,33500.0
2006-04-28 12:20:00,75.68,75.68,75.63,75.63,33300.0,46.4769,46.4769,46.4462,46.4462,33300.0
2006-04-28 12:25:00,75.64,75.64,75.6,75.6,18200.0,46.4523,46.4523,46.4277,46.4277,18200.0
2006-04-28 12:30:00,75.61,75.67,75.61,75.66,23100.0,46.4339,46.4707,46.4339,46.4646,23100.0
2006-04-28 12:35:00,75.66,75.67,75.65,75.65,20000.0,46.4646,46.4707,46.4584,46.4584,20000.0
2006-04-28 12:40:00,75.66,75.67,75.6,75.66,68900.0,46.4646,46.4707,46.4277,46.4646,68900.0
2006-04-28 12:45:00,75.66,75.69,75.64,75.65,23800.0,46.4646,46.483,46.4523,46.4584,23800.0
2006-04-28 12:50:00,75.65,75.69,75.64,75.66,42800.0,46.4584,46.483,46.4523,46.4646,42800.0
2006-04-28 12:55:00,75.65,75.75,75.65,75.75,25600.0,46.4584,46.5199,46.4584,46.5199,25600.0
2006-04-28 13:00:00,75.76,75.79,75.74,75.78,22900.0,46.526,46.5444,46.5137,46.5383,22900.0
2006-04-28 13:05:00,75.78,76.0,75.78,75.89,61900.0,46.5383,46.6734,46.5383,46.6058,61900.0
2006-04-28 13:10:00,75.89,75.89,75.81,75.82,25700.0,46.6058,46.6058,46.5567,46.5628,25700.0
2006-04-28 13:15:00,75.82,75.97,75.8,75.97,74600.0,46.5628,46.655,46.5506,46.655,74600.0
2006-04-28 13:20:00,75.96,75.99,75.9,75.92,39000.0,46.6488,46.6672,46.612,46.6243,39000.0
2006-04-28 13:25:00,75.93,75.96,75.9,75.93,11700.0,46.6304,46.6488,46.612,46.6304,11700.0
2006-04-28 13:30:00,75.94,76.0,75.89,76.0,77700.0,46.6365,46.6734,46.6058,46.6734,77700.0
2006-04-28 13:35:00,75.99,76.1,75.99,76.0,38800.0,46.6672,46.7348,46.6672,46.6734,38800.0
2006-04-28 13:40:00,76.0,76.08,75.97,76.04,25500.0,46.6734,46.7225,46.655,46.698,25500.0
2006-04-28 13:45:00,76.03,76.04,75.95,75.97,30500.0,46.6918,46.698,46.6427,46.655,30500.0
2006-04-28 13:50:00,75.97,76.01,75.95,75.99,27100.0,46.655,46.6795,46.6427,46.6672,27100.0
2006-04-28 13:55:00,75.99,76.06,75.97,76.04,24200.0,46.6672,46.7102,46.655,46.698,24200.0
2006-04-28 14:00:00,76.03,76.04,76.0,76.0,38200.0,46.6918,46.698,46.6734,46.6734,38200.0
2006-04-28 14:05:00,76.0,76.01,75.91,75.91,25300.0,46.6734,46.6795,46.6181,46.6181,25300.0
2006-04-28 14:10:00,75.91,76.01,75.88,76.0,36400.0,46.6181,46.6795,46.5997,46.6734,36400.0
2006-04-28 14:15:00,76.01,76.01,75.93,75.93,19700.0,46.6795,46.6795,46.6304,46.6304,19700.0
2006-04-28 14:20:00,75.93,75.98,75.93,75.96,26600.0,46.6304,46.6611,46.6304,46.6488,26600.0
2006-04-28 14:25:00,75.96,75.98,75.94,75.94,25900.0,46.6488,46.6611,46.6365,46.6365,25900.0
2006-04-28 14:30:00,75.95,75.95,75.9,75.93,21700.0,46.6427,46.6427,46.612,46.6304,21700.0
2006-04-28 14:35:00,75.93,76.0,75.92,75.93,28500.0,46.6304,46.6734,46.6243,46.6304,28500.0
2006-04-28 14:40:00,75.93,75.97,75.92,75.94,31100.0,46.6304,46.655,46.6243,46.6365,31100.0
2006-04-28 14:45:00,75.94,75.96,75.92,75.92,32600.0,46.6365,46.6488,46.6243,46.6243,32600.0
2006-04-28 14:50:00,75.92,75.92,75.76,75.77,41900.0,46.6243,46.6243,46.526,46.5321,41900.0
2006-04-28 14:55:00,75.77,75.81,75.7,75.75,36400.0,46.5321,46.5567,46.4891,46.5199,36400.0
2006-04-28 15:00:00,75.75,75.78,75.74,75.76,18000.0,46.5199,46.5383,46.5137,46.526,18000.0
2006-04-28 15:05:00,75.75,75.76,75.65,75.68,36700.0,46.5199,46.526,46.4584,46.4769,36700.0
2006-04-28 15:10:00,75.68,75.7,75.59,75.66,39600.0,46.4769,46.4891,46.4216,46.4646,39600.0
2006-04-28 15:15:00,75.66,75.66,75.62,75.65,26000.0,46.4646,46.4646,46.44,46.4584,26000.0
2006-04-28 15:20:00,75.65,75.79,75.59,75.68,33300.0,46.4584,46.5444,46.4216,46.4769,33300.0
2006-04-28 15:25:00,75.68,75.69,75.62,75.65,42800.0,46.4769,46.483,46.44,46.4584,42800.0
2006-04-28 15:30:00,75.65,75.69,75.59,75.69,49100.0,46.4584,46.483,46.4216,46.483,49100.0
2006-04-28 15:35:00,75.69,75.72,75.64,75.71,60000.0,46.483,46.5014,46.4523,46.4953,60000.0
2006-04-28 15:40:00,75.7,75.73,75.64,75.66,69000.0,46.4891,46.5076,46.4523,46.4646,69000.0
2006-04-28 15:45:00,75.66,75.66,75.61,75.64,56900.0,46.4646,46.4646,46.4339,46.4523,56900.0
2006-04-28 15:50:00,75.64,75.7,75.64,75.67,70100.0,46.4523,46.4891,46.4523,46.4707,70100.0
2006-04-28 15:55:00,75.67,75.88,75.67,75.81,173900.0,46.4707,46.5997,46.4707,46.5567,173900.0
2006-05-01 09:30:00,76.2,76.26,76.13,76.2,127700.0,46.7962,46.8331,46.7532,46.7962,127700.0
2006-05-01 09:35:00,76.18,76.45,76.14,76.4,68300.0,46.7839,46.9497,46.7594,46.919,68300.0
2006-05-01 09:40:00,76.4,76.47,76.29,76.32,56300.0,46.919,46.962,46.8515,46.8699,56300.0
2006-05-01 09:45:00,76.32,76.32,75.94,76.04,57700.0,46.8699,46.8699,46.6365,46.698,57700.0
2006-05-01 09:50:00,76.04,76.5,76.04,76.43,97200.0,46.698,46.9804,46.698,46.9375,97200.0
2006-05-01 09:55:00,76.42,76.61,76.35,76.39,80800.0,46.9313,47.048,46.8883,46.9129,80800.0
2006-05-01 10:00:00,76.39,76.39,76.04,76.07,63000.0,46.9129,46.9129,46.698,46.7164,63000.0
2006-05-01 10:05:00,76.07,76.26,76.01,76.22,55000.0,46.7164,46.8331,46.6795,46.8085,55000.0
2006-05-01 10:10:00,76.3,76.31,76.02,76.02,60700.0,46.8576,46.8638,46.6857,46.6857,60700.0
2006-05-01 10:15:00,76.03,76.21,76.0,76.15,28300.0,46.6918,46.8024,46.6734,46.7655,28300.0
2006-05-01 10:20:00,76.16,76.19,76.06,76.18,66700.0,46.7716,46.7901,46.7102,46.7839,66700.0
2006-05-01 10:25:00,76.17,76.29,76.17,76.25,37400.0,46.7778,46.8515,46.7778,46.8269,37400.0
2006-05-01 10:30:00,76.25,76.3,76.21,76.21,37000.0,46.8269,46.8576,46.8024,46.8024,37000.0
2006-05-01 10:35:00,76.21,76.22,76.12,76.16,72300.0,46.8024,46.8085,46.7471,46.7716,72300.0
2006-05-01 10:40:00,76.17,76.2,76.06,76.11,37100.0,46.7778,46.7962,46.7102,46.7409,37100.0
2006-05-01 10:45:00,76.06,76.19,76.02,76.19,33500.0,46.7102,46.7901,46.6857,46.7901,33500.0
2006-05-01 10:50:00,76.17,76.23,76.15,76.16,22300.0,46.7778,46.8146,46.7655,46.7716,22300.0
2006-05-01 10:55:00,76.14,76.16,76.08,76.1,32900.0,46.7594,46.7716,46.7225,46.7348,32900.0
2006-05-01 11:00:00,76.1,76.24,76.1,76.16,32900.0,46.7348,46.8208,46.7348,46.7716,32900.0
2006-05-01 11:05:00,76.16,76.16,76.0,76.0,38500.0,46.7716,46.7716,46.6734,46.6734,38500.0
2006-05-01 11:10:00,76.0,76.0,75.66,75.66,76600.0,46.6734,46.6734,46.4646,46.4646,76600.0
2006-05-01 11:15:00,75.66,75.91,75.65,75.9,95300.0,46.4646,46.6181,46.4584,46.612,95300.0
2006-05-01 11:20:00,75.91,76.0,75.84,76.0,127000.0,46.6181,46.6734,46.5751,46.6734,127000.0
2006-05-01 11:25:00,76.0,76.01,75.93,75.96,79400.0,46.6734,46.6795,46.6304,46.6488,79400.0
2006-05-01 11:30:00,75.94,76.07,75.94,76.06,45500.0,46.6365,46.7164,46.6365,46.7102,45500.0
2006-05-01 11:35:00,76.07,76.37,76.07,76.28,83800.0,46.7164,46.9006,46.7164,46.8453,83800.0
2006-05-01 11:40:00,76.27,76.27,76.1,76.12,50000.0,46.8392,46.8392,46.7348,46.7471,50000.0
2006-05-01 11:45:00,76.1,76.12,76.0,76.08,42600.0,46.7348,46.7471,46.6734,46.7225,42600.0
2006-05-01 11:50:00,76.07,76.17,76.03,76.17,32700.0,46.7164,46.7778,46.6918,46.7778,32700.0
2006-05-01 11:55:00,76.17,76.2,76.11,76.11,14600.0,46.7778,46.7962,46.7409,46.7409,14600.0
2006-05-01 12:00:00,76.14,76.14,76.0,76.03,21700.0,46.7594,46.7594,46.6734,46.6918,21700.0
2006-05-01 12:05:00,76.05,76.1,76.05,76.06,34300.0,46.7041,46.7348,46.7041,46.7102,34300.0
2006-05-01 12:10:00,76.06,76.19,76.06,76.07,20100.0,46.7102,46.7901,46.7102,46.7164,20100.0
2006-05-01 12:15:00,76.06,76.08,76.0,76.04,27200.0,46.7102,46.7225,46.6734,46.698,27200.0
2006-05-01 12:20:00,76.06,76.06,75.9,76.04,37600.0,46.7102,46.7102,46.612,46.698,37600.0
2006-05-01 12:25:00,76.03,76.11,75.99,76.04,20700.0,46.6918,46.7409,46.6672,46.698,20700.0
2006-05-01 12:30:00,76.04,76.04,75.91,75.93,32900.0,46.698,46.698,46.6181,46.6304,32900.0
2006-05-01 12:35:00,75.93,76.01,75.91,75.91,27100.0,46.6304,46.6795,46.6181,46.6181,27100.0
2006-05-01 12:40:00,75.92,75.97,75.92,75.96,13100.0,46.6243,46.655,46.6243,46.6488,13100.0
2006-05-01 12:45:00,75.96,75.97,75.9,75.92,14100.0,46.6488,46.655,46.612,46.6243,14100.0
2006-05-01 12:50:00,75.92,75.97,75.92,75.96,16600.0,46.6243,46.655,46.6243,46.6488,16600.0
2006-05-01 12:55:00,75.97,76.0,75.95,75.96,15000.0,46.655,46.6734,46.6427,46.6488,15000.0
2006-05-01 13:00:00,75.95,75.97,75.9,75.95,25800.0,46.6427,46.655,46.612,46.6427,25800.0
2006-05-01 13:05:00,75.95,76.04,75.92,76.04,23900.0,46.6427,46.698,46.6243,46.698,23900.0
2006-05-01 13:10:00,76.03,76.04,75.95,75.99,21200.0,46.6918,46.698,46.6427,46.6672,21200.0
2006-05-01 13:15:00,75.98,76.0,75.95,75.99,33400.0,46.6611,46.6734,46.6427,46.6672,33400.0
2006-05-01 13:20:00,75.99,76.08,75.96,76.02,24900.0,46.6672,46.7225,46.6488,46.6857,24900.0
2006-05-01 13:25:00,76.01,76.02,75.97,76.01,17800.0,46.6795,46.6857,46.655,46.6795,17800.0
2006-05-01 13:30:00,76.02,76.07,75.99,76.05,31200.0,46.6857,46.7164,46.6672,46.7041,31200.0
2006-05-01 13:35:00,76.07,76.12,76.05,76.06,30800.0,46.7164,46.7471,46.7041,46.7102,30800.0
2006-05-01 13:40:00,76.06,76.08,75.99,76.03,21900.0,46.7102,46.7225,46.6672,46.6918,21900.0
2006-05-01 13:45:00,76.05,76.06,75.96,75.98,29500.0,46.7041,46.7102,46.6488,46.6611,29500.0
2006-05-01 13:50:00,75.98,76.12,75.95,76.09,41000.0,46.6611,46.7471,46.6427,46.7287,41000.0
2006-05-01 13:55:00,76.07,76.12,76.07,76.1,24300.0,46.7164,46.7471,46.7164,46.7348,24300.0
2006-05-01 14:00:00,76.1,76.14,76.05,76.07,45800.0,46.7348,46.7594,46.7041,46.7164,45800.0
2006-05-01 14:05:00,76.08,76.08,75.99,75.99,10500.0,46.7225,46.7225,46.6672,46.6672,10500.0
2006-05-01 14:10:00,75.97,76.06,75.96,76.0,51300.0,46.655,46.7102,46.6488,46.6734,51300.0
2006-05-01 14:15:00,76.0,76.02,75.99,75.99,33100.0,46.6734,46.6857,46.6672,46.6672,33100.0
2006-05-01 14:20:00,76.0,76.01,75.95,75.97,60900.0,46.6734,46.6795,46.6427,46.655,60900.0
2006-05-01 14:25:00,75.98,76.02,75.98,76.01,20400.0,46.6611,46.6857,46.6611,46.6795,20400.0
2006-05-01 14:30:00,76.01,76.09,76.01,76.04,25000.0,46.6795,46.7287,46.6795,46.698,25000.0
2006-05-01 14:35:00,76.03,76.09,76.01,76.04,28200.0,46.6918,46.7287,46.6795,46.698,28200.0
2006-05-01 14:40:00,76.04,76.05,75.98,76.0,28200.0,46.698,46.7041,46.6611,46.6734,28200.0
2006-05-01 14:45:00,76.01,76.04,76.0,76.03,35400.0,46.6795,46.698,46.6734,46.6918,35400.0
2006-05-01 14:50:00,76.02,76.04,76.0,76.04,21700.0,46.6857,46.698,46.6734,46.698,21700.0
2006-05-01 14:55:00,76.03,76.04,76.01,76.02,29900.0,46.6918,46.698,46.6795,46.6857,29900.0
2006-05-01 15:00:00,76.03,76.11,76.0,76.11,31900.0,46.6918,46.7409,46.6734,46.7409,31900.0
2006-05-01 15:05:00,76.1,76.1,76.01,76.02,26300.0,46.7348,46.7348,46.6795,46.6857,26300.0
2006-05-01 15:10:00,76.03,76.1,76.03,76.09,24900.0,46.6918,46.7348,46.6918,46.7287,24900.0
2006-05-01 15:15:00,76.1,76.1,75.9,75.9,80300.0,46.7348,46.7348,46.612,46.612,80300.0
2006-05-01 15:20:00,75.96,75.96,75.65,75.88,164400.0,46.6488,46.6488,46.4584,46.5997,164400.0
2006-05-01 15:25:00,75.85,76.07,75.8,75.85,63500.0,46.5813,46.7164,46.5506,46.5813,63500.0
2006-05-01 15:30:00,75.85,75.94,75.8,75.8,84800.0,46.5813,46.6365,46.5506,46.5506,84800.0
2006-05-01 15:35:00,75.8,75.85,75.73,75.78,210000.0,46.5506,46.5813,46.5076,46.5383,210000.0
2006-05-01 15:40:00,75.78,75.78,75.41,75.56,117600.0,46.5383,46.5383,46.3111,46.4032,117600.0
2006-05-01 15:45:00,75.58,75.88,75.51,75.86,57500.0,46.4155,46.5997,46.3725,46.5874,57500.0
2006-05-01 15:50:00,75.82,75.87,75.69,75.77,67800.0,46.5628,46.5935,46.483,46.5321,67800.0
2006-05-01 15:55:00,75.76,75.77,75.65,75.65,91200.0,46.526,46.5321,46.4584,46.4584,91200.0
2006-05-02 09:30:00,75.94,76.0,75.82,75.93,77400.0,46.6365,46.6734,46.5628,46.6304,77400.0
2006-05-02 09:35:00,75.93,76.24,75.88,76.07,75600.0,46.6304,46.8208,46.5997,46.7164,75600.0
2006-05-02 09:40:00,76.09,76.15,76.0,76.07,68900.0,46.7287,46.7655,46.6734,46.7164,68900.0
2006-05-02 09:45:00,76.05,76.1,76.0,76.02,45900.0,46.7041,46.7348,46.6734,46.6857,45900.0
2006-05-02 09:50:00,76.02,76.11,76.0,76.09,59600.0,46.6857,46.7409,46.6734,46.7287,59600.0
2006-05-02 09:55:00,76.09,76.09,76.0,76.02,56400.0,46.7287,46.7287,46.6734,46.6857,56400.0
2006-05-02 10:00:00,76.02,76.19,76.0,76.07,73300.0,46.6857,46.7901,46.6734,46.7164,73300.0
2006-05-02 10:05:00,76.09,76.15,76.03,76.08,27600.0,46.7287,46.7655,46.6918,46.7225,27600.0
2006-05-02 10:10:00,76.05,76.32,76.05,76.14,51800.0,46.7041,46.8699,46.7041,46.7594,51800.0
2006-05-02 10:15:00,76.14,76.26,76.05,76.25,47600.0,46.7594,46.8331,46.7041,46.8269,47600.0
2006-05-02 10:20:00,76.25,76.49,76.25,76.48,52700.0,46.8269,46.9743,46.8269,46.9682,52700.0
2006-05-02 10:25:00,76.42,76.75,76.38,76.69,91400.0,46.9313,47.134,46.9068,47.0971,91400.0
2006-05-02 10:30:00,76.7,76.71,76.47,76.5,51700.0,47.1033,47.1094,46.962,46.9804,51700.0
2006-05-02 10:35:00,76.5,76.63,76.44,76.44,40800.0,46.9804,47.0603,46.9436,46.9436,40800.0
2006-05-02 10:40:00,76.48,76.64,76.39,76.39,62500.0,46.9682,47.0664,46.9129,46.9129,62500.0
2006-05-02 10:45:00,76.4,76.65,76.4,76.65,52400.0,46.919,47.0726,46.919,47.0726,52400.0
2006-05-02 10:50:00,76.65,76.71,76.54,76.64,74100.0,47.0726,47.1094,47.005,47.0664,74100.0
2006-05-02 10:55:00,76.67,76.76,76.6,76.62,47400.0,47.0848,47.1401,47.0419,47.0541,47400.0
2006-05-02 11:00:00,76.6,76.76,76.48,76.7,41700.0,47.0419,47.1401,46.9682,47.1033,41700.0
2006-05-02 11:05:00,76.69,76.69,76.51,76.66,27200.0,47.0971,47.0971,46.9866,47.0787,27200.0
2006-05-02 11:10:00,76.66,76.75,76.59,76.75,38700.0,47.0787,47.134,47.0357,47.134,38700.0
2006-05-02 11:15:00,76.74,76.87,76.74,76.81,58600.0,47.1278,47.2077,47.1278,47.1708,58600.0
2006-05-02 11:20:00,76.84,76.95,76.81,76.93,39800.0,47.1892,47.2568,47.1708,47.2445,39800.0
2006-05-02 11:25:00,76.93,76.99,76.81,76.97,67300.0,47.2445,47.2814,47.1708,47.2691,67300.0
2006-05-02 11:30:00,76.97,77.09,76.96,76.98,84100.0,47.2691,47.3428,47.2629,47.2752,84100.0
2006-05-02 11:35:00,76.96,76.98,76.84,76.95,27200.0,47.2629,47.2752,47.1892,47.2568,27200.0
2006-05-02 11:40:00,76.95,76.97,76.85,76.96,32500.0,47.2568,47.2691,47.1954,47.2629,32500.0
2006-05-02 11:45:00,76.96,77.05,76.94,76.94,40400.0,47.2629,47.3182,47.2507,47.2507,40400.0
2006-05-02 11:50:00,76.95,77.04,76.92,77.01,60000.0,47.2568,47.3121,47.2384,47.2937,60000.0
2006-05-02 11:55:00,77.02,77.25,77.02,77.25,87700.0,47.2998,47.441,47.2998,47.441,87700.0
2006-05-02 12:00:00,77.24,77.28,77.12,77.16,58200.0,47.4349,47.4595,47.3612,47.3858,58200.0
2006-05-02 12:05:00,77.17,77.38,77.17,77.35,70900.0,47.3919,47.5209,47.3919,47.5025,70900.0
2006-05-02 12:10:00,77.35,77.36,77.2,77.21,34400.0,47.5025,47.5086,47.4103,47.4165,34400.0
2006-05-02 12:15:00,77.19,77.21,77.08,77.2,23200.0,47.4042,47.4165,47.3366,47.4103,23200.0
2006-05-02 12:20:00,77.2,77.25,77.12,77.15,28800.0,47.4103,47.441,47.3612,47.3796,28800.0
2006-05-02 12:25:00,77.12,77.12,77.0,77.0,42300.0,47.3612,47.3612,47.2875,47.2875,42300.0
2006-05-02 12:30:00,76.99,77.0,76.9,76.93,58200.0,47.2814,47.2875,47.2261,47.2445,58200.0
2006-05-02 12:35:00,76.93,77.18,76.93,77.14,57900.0,47.2445,47.3981,47.2445,47.3735,57900.0
2006-05-02 12:40:00,77.15,77.18,77.09,77.15,32200.0,47.3796,47.3981,47.3428,47.3796,32200.0
2006-05-02 12:45:00,77.23,77.23,77.07,77.18,552700.0,47.4288,47.4288,47.3305,47.3981,552700.0
2006-05-02 12:50:00,77.18,77.2,77.13,77.2,25000.0,47.3981,47.4103,47.3673,47.4103,25000.0
2006-05-02 12:55:00,77.19,77.19,77.14,77.18,25700.0,47.4042,47.4042,47.3735,47.3981,25700.0
2006-05-02 13:00:00,77.18,77.38,77.18,77.36,31800.0,47.3981,47.5209,47.3981,47.5086,31800.0
2006-05-02 13:05:00,77.36,77.38,77.32,77.33,28700.0,47.5086,47.5209,47.484,47.4902,28700.0
2006-05-02 13:10:00,77.31,77.43,77.31,77.39,55500.0,47.4779,47.5516,47.4779,47.527,55500.0
2006-05-02 13:15:00,77.38,77.51,77.38,77.5,68000.0,47.5209,47.6007,47.5209,47.5946,68000.0
2006-05-02 13:20:00,77.5,77.52,77.4,77.49,28500.0,47.5946,47.6069,47.5332,47.5884,28500.0
2006-05-02 13:25:00,77.47,77.49,77.42,77.45,21900.0,47.5761,47.5884,47.5454,47.5639,21900.0
2006-05-02 13:30:00,77.47,77.53,77.45,77.48,39000.0,47.5761,47.613,47.5639,47.5823,39000.0
2006-05-02 13:35:00,77.47,77.47,77.41,77.47,33200.0,47.5761,47.5761,47.5393,47.5761,33200.0
2006-05-02 13:40:00,77.49,77.66,77.48,77.49,31800.0,47.5884,47.6928,47.5823,47.5884,31800.0
2006-05-02 13:45:00,77.51,77.51,77.43,77.48,20200.0,47.6007,47.6007,47.5516,47.5823,20200.0
2006-05-02 13:50:00,77.49,77.5,77.45,77.48,20000.0,47.5884,47.5946,47.5639,47.5823,20000.0
2006-05-02 13:55:00,77.48,77.49,77.46,77.49,18600.0,47.5823,47.5884,47.57,47.5884,18600.0
2006-05-02 14:00:00,77.48,77.54,77.48,77.51,15900.0,47.5823,47.6191,47.5823,47.6007,15900.0
2006-05-02 14:05:00,77.51,77.51,77.48,77.49,20400.0,47.6007,47.6007,47.5823,47.5884,20400.0
2006-05-02 14:10:00,77.48,77.5,77.43,77.45,27600.0,47.5823,47.5946,47.5516,47.5639,27600.0
2006-05-02 14:15:00,77.44,77.44,77.26,77.3,56800.0,47.5577,47.5577,47.4472,47.4717,56800.0
2006-05-02 14:20:00,77.3,77.33,77.27,77.32,28900.0,47.4717,47.4902,47.4533,47.484,28900.0
2006-05-02 14:25:00,77.32,77.34,77.21,77.21,36400.0,47.484,47.4963,47.4165,47.4165,36400.0
2006-05-02 14:30:00,77.22,77.27,77.19,77.22,31000.0,47.4226,47.4533,47.4042,47.4226,31000.0
2006-05-02 14:35:00,77.23,77.27,77.22,77.23,16800.0,47.4288,47.4533,47.4226,47.4288,16800.0
2006-05-02 14:40:00,77.23,77.26,77.15,77.18,49700.0,47.4288,47.4472,47.3796,47.3981,49700.0
2006-05-02 14:45:00,77.18,77.28,77.17,77.25,43500.0,47.3981,47.4595,47.3919,47.441,43500.0
2006-05-02 14:50:00,77.25,77.31,77.23,77.23,36600.0,47.441,47.4779,47.4288,47.4288,36600.0
2006-05-02 14:55:00,77.23,77.23,77.05,77.15,82200.0,47.4288,47.4288,47.3182,47.3796,82200.0
2006-05-02 15:00:00,77.13,77.22,77.09,77.22,31700.0,47.3673,47.4226,47.3428,47.4226,31700.0
2006-05-02 15:05:00,77.2,77.22,77.14,77.16,35100.0,47.4103,47.4226,47.3735,47.3858,35100.0
2006-05-02 15:10:00,77.16,77.2,77.14,77.16,30200.0,47.3858,47.4103,47.3735,47.3858,30200.0
2006-05-02 15:15:00,77.16,77.18,77.1,77.14,37600.0,47.3858,47.3981,47.3489,47.3735,37600.0
2006-05-02 15:20:00,77.12,77.17,77.06,77.06,22600.0,47.3612,47.3919,47.3244,47.3244,22600.0
2006-05-02 15:25:00,77.06,77.12,77.05,77.12,46000.0,47.3244,47.3612,47.3182,47.3612,46000.0
2006-05-02 15:30:00,77.1,77.14,77.07,77.12,38700.0,47.3489,47.3735,47.3305,47.3612,38700.0
2006-05-02 15:35:00,77.13,77.28,77.12,77.26,67800.0,47.3673,47.4595,47.3612,47.4472,67800.0
2006-05-02 15:40:00,77.26,77.3,77.24,77.29,56800.0,47.4472,47.4717,47.4349,47.4656,56800.0
2006-05-02 15:45:00,77.29,77.49,77.29,77.49,66200.0,47.4656,47.5884,47.4656,47.5884,66200.0
2006-05-02 15:50:00,77.49,77.52,77.47,77.47,89800.0,47.5884,47.6069,47.5761,47.5761,89800.0
2006-05-02 15:55:00,77.47,77.48,77.41,77.44,75200.0,47.5761,47.5823,47.5393,47.5577,75200.0
2006-05-03 09:30:00,77.95,78.0,77.58,77.59,122100.0,47.8709,47.9016,47.6437,47.6498,122100.0
2006-05-03 09:35:00,77.6,77.63,77.28,77.41,51500.0,47.656,47.6744,47.4595,47.5393,51500.0
2006-05-03 09:40:00,77.41,77.52,77.12,77.12,90400.0,47.5393,47.6069,47.3612,47.3612,90400.0
2006-05-03 09:45:00,77.12,77.12,76.6,76.7,98200.0,47.3612,47.3612,47.0419,47.1033,98200.0
2006-05-03 09:50:00,76.72,76.92,76.7,76.78,60800.0,47.1156,47.2384,47.1033,47.1524,60800.0
2006-05-03 09:55:00,76.78,76.88,76.73,76.87,33200.0,47.1524,47.2138,47.1217,47.2077,33200.0
2006-05-03 10:00:00,76.87,77.08,76.86,77.0,70200.0,47.2077,47.3366,47.2015,47.2875,70200.0
2006-05-03 10:05:00,77.0,77.18,77.0,77.12,37000.0,47.2875,47.3981,47.2875,47.3612,37000.0
2006-05-03 10:10:00,77.12,77.24,77.06,77.15,43500.0,47.3612,47.4349,47.3244,47.3796,43500.0
2006-05-03 10:15:00,77.16,77.47,77.15,77.42,37300.0,47.3858,47.5761,47.3796,47.5454,37300.0
2006-05-03 10:20:00,77.45,77.47,77.35,77.37,38600.0,47.5639,47.5761,47.5025,47.5147,38600.0
2006-05-03 10:25:00,77.37,77.39,77.3,77.33,44500.0,47.5147,47.527,47.4717,47.4902,44500.0
2006-05-03 10:30:00,77.33,77.55,77.31,77.45,36400.0,47.4902,47.6253,47.4779,47.5639,36400.0
2006-05-03 10:35:00,77.44,77.46,77.4,77.4,37500.0,47.5577,47.57,47.5332,47.5332,37500.0
2006-05-03 10:40:00,77.4,77.4,77.1,77.1,52300.0,47.5332,47.5332,47.3489,47.3489,52300.0
2006-05-03 10:45:00,77.12,77.18,77.1,77.13,44400.0,47.3612,47.3981,47.3489,47.3673,44400.0
2006-05-03 10:50:00,77.14,77.2,77.09,77.1,34600.0,47.3735,47.4103,47.3428,47.3489,34600.0
2006-05-03 10:55:00,77.1,77.2,77.1,77.16,44600.0,47.3489,47.4103,47.3489,47.3858,44600.0
2006-05-03 11:00:00,77.16,77.29,77.16,77.27,22300.0,47.3858,47.4656,47.3858,47.4533,22300.0
2006-05-03 11:05:00,77.29,77.35,77.18,77.19,67300.0,47.4656,47.5025,47.3981,47.4042,67300.0
2006-05-03 11:10:00,77.19,77.26,77.19,77.22,22500.0,47.4042,47.4472,47.4042,47.4226,22500.0
2006-05-03 11:15:00,77.22,77.25,77.2,77.25,19600.0,47.4226,47.441,47.4103,47.441,19600.0
2006-05-03 11:20:00,77.25,77.27,77.19,77.19,38600.0,47.441,47.4533,47.4042,47.4042,38600.0
2006-05-03 11:25:00,77.19,77.31,77.15,77.31,41000.0,47.4042,47.4779,47.3796,47.4779,41000.0
2006-05-03 11:30:00,77.28,77.31,77.14,77.14,35600.0,47.4595,47.4779,47.3735,47.3735,35600.0
2006-05-03 11:35:00,77.14,77.2,77.12,77.2,27500.0,47.3735,47.4103,47.3612,47.4103,27500.0
2006-05-03 11:40:00,77.2,77.4,77.2,77.36,13800.0,47.4103,47.5332,47.4103,47.5086,13800.0
2006-05-03 11:45:00,77.35,77.41,77.33,77.36,17200.0,47.5025,47.5393,47.4902,47.5086,17200.0
2006-05-03 11:50:00,77.36,77.41,77.36,77.41,11100.0,47.5086,47.5393,47.5086,47.5393,11100.0
2006-05-03 11:55:00,77.41,77.41,77.37,77.41,20700.0,47.5393,47.5393,47.5147,47.5393,20700.0
2006-05-03 12:00:00,77.4,77.41,77.32,77.36,21500.0,47.5332,47.5393,47.484,47.5086,21500.0
2006-05-03 12:05:00,77.36,77.39,77.3,77.32,8800.0,47.5086,47.527,47.4717,47.484,8800.0
2006-05-03 12:10:00,77.35,77.38,77.32,77.37,9700.0,47.5025,47.5209,47.484,47.5147,9700.0
2006-05-03 12:15:00,77.37,77.5,77.34,77.5,16800.0,47.5147,47.5946,47.4963,47.5946,16800.0
2006-05-03 12:20:00,77.48,77.49,77.31,77.31,38800.0,47.5823,47.5884,47.4779,47.4779,38800.0
2006-05-03 12:25:00,77.31,77.32,77.14,77.15,19300.0,47.4779,47.484,47.3735,47.3796,19300.0
2006-05-03 12:30:00,77.16,77.26,77.15,77.25,30700.0,47.3858,47.4472,47.3796,47.441,30700.0
2006-05-03 12:35:00,77.28,77.33,77.24,77.25,9400.0,47.4595,47.4902,47.4349,47.441,9400.0
2006-05-03 12:40:00,77.27,77.27,77.22,77.23,4600.0,47.4533,47.4533,47.4226,47.4288,4600.0
2006-05-03 12:45:00,77.24,77.36,77.23,77.36,11200.0,47.4349,47.5086,47.4288,47.5086,11200.0
2006-05-03 12:50:00,77.35,77.35,77.31,77.35,11800.0,47.5025,47.5025,47.4779,47.5025,11800.0
2006-05-03 12:55:00,77.35,77.35,77.31,77.32,12100.0,47.5025,47.5025,47.4779,47.484,12100.0
2006-05-03 13:00:00,77.32,77.38,77.27,77.35,14300.0,47.484,47.5209,47.4533,47.5025,14300.0
2006-05-03 13:05:00,77.35,77.53,77.35,77.53,52600.0,47.5025,47.613,47.5025,47.613,52600.0
2006-05-03 13:10:00,77.53,77.59,77.53,77.54,13500.0,47.613,47.6498,47.613,47.6191,13500.0
2006-05-03 13:15:00,77.53,77.53,77.4,77.44,9100.0,47.613,47.613,47.5332,47.5577,9100.0
2006-05-03 13:20:00,77.45,77.45,77.4,77.41,16200.0,47.5639,47.5639,47.5332,47.5393,16200.0
2006-05-03 13:25:00,77.42,77.5,77.42,77.49,22100.0,47.5454,47.5946,47.5454,47.5884,22100.0
2006-05-03 13:30:00,77.49,77.6,77.49,77.5,55500.0,47.5884,47.656,47.5884,47.5946,55500.0
2006-05-03 13:35:00,77.5,77.53,77.5,77.52,39000.0,47.5946,47.613,47.5946,47.6069,39000.0
2006-05-03 13:40:00,77.51,77.51,77.48,77.5,12400.0,47.6007,47.6007,47.5823,47.5946,12400.0
2006-05-03 13:45:00,77.49,77.54,77.47,77.51,44600.0,47.5884,47.6191,47.5761,47.6007,44600.0
2006-05-03 13:50:00,77.51,77.59,77.48,77.53,43900.0,47.6007,47.6498,47.5823,47.613,43900.0
2006-05-03 13:55:00,77.51,77.54,77.5,77.53,33800.0,47.6007,47.6191,47.5946,47.613,33800.0
2006-05-03 14:00:00,77.53,77.57,77.5,77.53,31500.0,47.613,47.6376,47.5946,47.613,31500.0
2006-05-03 14:05:00,77.5,77.55,77.5,77.51,61600.0,47.5946,47.6253,47.5946,47.6007,61600.0
2006-05-03 14:10:00,77.51,77.57,77.5,77.57,39700.0,47.6007,47.6376,47.5946,47.6376,39700.0
2006-05-03 14:15:00,77.56,77.62,77.5,77.62,49500.0,47.6314,47.6683,47.5946,47.6683,49500.0
2006-05-03 14:20:00,77.6,77.7,77.57,77.61,64200.0,47.656,47.7174,47.6376,47.6621,64200.0
2006-05-03 14:25:00,77.61,77.68,77.55,77.68,27300.0,47.6621,47.7051,47.6253,47.7051,27300.0
2006-05-03 14:30:00,77.68,77.71,77.64,77.68,28600.0,47.7051,47.7235,47.6805,47.7051,28600.0
2006-05-03 14:35:00,77.68,77.7,77.61,77.62,19900.0,47.7051,47.7174,47.6621,47.6683,19900.0
2006-05-03 14:40:00,77.63,77.74,77.61,77.69,37800.0,47.6744,47.742,47.6621,47.7113,37800.0
2006-05-03 14:45:00,77.7,77.79,77.56,77.78,58200.0,47.7174,47.7727,47.6314,47.7665,58200.0
2006-05-03 14:50:00,77.75,77.82,77.67,77.79,67800.0,47.7481,47.7911,47.699,47.7727,67800.0
2006-05-03 14:55:00,77.81,77.81,77.63,77.63,18200.0,47.7849,47.7849,47.6744,47.6744,18200.0
2006-05-03 15:00:00,77.64,77.8,77.6,77.8,49800.0,47.6805,47.7788,47.656,47.7788,49800.0
2006-05-03 15:05:00,77.8,77.92,77.8,77.9,52800.0,47.7788,47.8525,47.7788,47.8402,52800.0
2006-05-03 15:10:00,77.9,77.92,77.78,77.85,30700.0,47.8402,47.8525,47.7665,47.8095,30700.0
2006-05-03 15:15:00,77.85,77.87,77.77,77.77,23400.0,47.8095,47.8218,47.7604,47.7604,23400.0
2006-05-03 15:20:00,77.77,77.78,77.74,77.77,23400.0,47.7604,47.7665,47.742,47.7604,23400.0
2006-05-03 15:25:00,77.76,77.77,77.72,77.76,24600.0,47.7542,47.7604,47.7297,47.7542,24600.0
2006-05-03 15:30:00,77.76,77.94,77.76,77.92,58400.0,47.7542,47.8648,47.7542,47.8525,58400.0
2006-05-03 15:35:00,77.92,77.93,77.88,77.91,60500.0,47.8525,47.8586,47.8279,47.8464,60500.0
2006-05-03 15:40:00,77.91,77.95,77.86,77.95,52800.0,47.8464,47.8709,47.8157,47.8709,52800.0
2006-05-03 15:45:00,77.95,78.1,77.95,78.0,157900.0,47.8709,47.963,47.8709,47.9016,157900.0
2006-05-03 15:50:00,77.99,78.14,77.96,78.11,69400.0,47.8955,47.9876,47.8771,47.9692,69400.0
2006-05-03 15:55:00,78.11,78.23,78.08,78.09,140700.0,47.9692,48.0429,47.9508,47.9569,140700.0
2006-05-04 09:30:00,78.5,78.81,78.39,78.8,160500.0,48.2087,48.3991,48.1411,48.3929,160500.0
2006-05-04 09:35:00,78.84,78.85,78.54,78.67,55000.0,48.4175,48.4236,48.2333,48.3131,55000.0
2006-05-04 09:40:00,78.7,78.85,78.68,78.74,43100.0,48.3315,48.4236,48.3192,48.3561,43100.0
2006-05-04 09:45:00,78.7,78.75,78.32,78.38,71900.0,48.3315,48.3622,48.0982,48.135,71900.0
2006-05-04 09:50:00,78.44,78.7,78.35,78.38,79600.0,48.1718,48.3315,48.1166,48.135,79600.0
2006-05-04 09:55:00,78.38,78.7,78.35,78.62,35300.0,48.135,48.3315,48.1166,48.2824,35300.0
2006-05-04 10:00:00,78.62,78.7,78.6,78.67,39000.0,48.2824,48.3315,48.2701,48.3131,39000.0
2006-05-04 10:05:00,78.65,78.69,78.4,78.57,50500.0,48.3008,48.3254,48.1473,48.2517,50500.0
2006-05-04 10:10:00,78.56,78.74,78.54,78.7,32100.0,48.2455,48.3561,48.2333,48.3315,32100.0
2006-05-04 10:15:00,78.7,78.8,78.66,78.7,43000.0,48.3315,48.3929,48.307,48.3315,43000.0
2006-05-04 10:20:00,78.69,78.7,78.56,78.58,32200.0,48.3254,48.3315,48.2455,48.2578,32200.0
2006-05-04 10:25:00,78.59,78.59,78.49,78.52,42700.0,48.264,48.264,48.2026,48.221,42700.0
2006-05-04 10:30:00,78.51,78.71,78.51,78.68,46200.0,48.2148,48.3377,48.2148,48.3192,46200.0
2006-05-04 10:35:00,78.68,78.8,78.65,78.79,53400.0,48.3192,48.3929,48.3008,48.3868,53400.0
2006-05-04 10:40:00,78.78,78.8,78.75,78.8,42100.0,48.3806,48.3929,48.3622,48.3929,42100.0
2006-05-04 10:45:00,78.79,78.84,78.76,78.83,44600.0,48.3868,48.4175,48.3684,48.4114,44600.0
2006-05-04 10:50:00,78.83,78.97,78.82,78.97,55700.0,48.4114,48.4973,48.4052,48.4973,55700.0
2006-05-04 10:55:00,78.98,78.98,78.88,78.96,49500.0,48.5035,48.5035,48.4421,48.4912,49500.0
2006-05-04 11:00:00,78.93,78.99,78.89,78.99,81100.0,48.4728,48.5096,48.4482,48.5096,81100.0
2006-05-04 11:05:00,78.97,79.03,78.93,78.95,104700.0,48.4973,48.5342,48.4728,48.4851,104700.0
2006-05-04 11:10:00,78.96,79.05,78.95,79.04,46700.0,48.4912,48.5465,48.4851,48.5403,46700.0
2006-05-04 11:15:00,79.04,79.13,79.02,79.06,43800.0,48.5403,48.5956,48.528,48.5526,43800.0
2006-05-04 11:20:00,79.07,79.1,78.95,78.95,24800.0,48.5587,48.5772,48.4851,48.4851,24800.0
2006-05-04 11:25:00,78.97,79.01,78.92,78.96,26100.0,48.4973,48.5219,48.4666,48.4912,26100.0
2006-05-04 11:30:00,78.96,78.99,78.78,78.82,28500.0,48.4912,48.5096,48.3806,48.4052,28500.0
2006-05-04 11:35:00,78.82,78.83,78.76,78.77,25000.0,48.4052,48.4114,48.3684,48.3745,25000.0
2006-05-04 11:40:00,78.76,78.85,78.75,78.83,33800.0,48.3684,48.4236,48.3622,48.4114,33800.0
2006-05-04 11:45:00,78.84,78.94,78.83,78.92,14200.0,48.4175,48.4789,48.4114,48.4666,14200.0
2006-05-04 11:50:00,78.9,78.93,78.81,78.88,29700.0,48.4543,48.4728,48.3991,48.4421,29700.0
2006-05-04 11:55:00,78.88,78.92,78.87,78.9,17000.0,48.4421,48.4666,48.4359,48.4543,17000.0
2006-05-04 12:00:00,78.89,78.99,78.89,78.96,29600.0,48.4482,48.5096,48.4482,48.4912,29600.0
2006-05-04 12:05:00,78.98,79.0,78.95,78.98,23500.0,48.5035,48.5158,48.4851,48.5035,23500.0
2006-05-04 12:10:00,78.98,79.01,78.95,78.99,37300.0,48.5035,48.5219,48.4851,48.5096,37300.0
2006-05-04 12:15:00,78.99,79.0,78.84,78.88,34800.0,48.5096,48.5158,48.4175,48.4421,34800.0
2006-05-04 12:20:00,78.88,78.99,78.82,78.97,61900.0,48.4421,48.5096,48.4052,48.4973,61900.0
2006-05-04 12:25:00,78.97,78.97,78.82,78.85,31400.0,48.4973,48.4973,48.4052,48.4236,31400.0
2006-05-04 12:30:00,78.84,78.91,78.81,78.89,94700.0,48.4175,48.4605,48.3991,48.4482,94700.0
2006-05-04 12:35:00,78.88,78.89,78.74,78.76,107800.0,48.4421,48.4482,48.3561,48.3684,107800.0
2006-05-04 12:40:00,78.78,78.85,78.75,78.75,42400.0,48.3806,48.4236,48.3622,48.3622,42400.0
2006-05-04 12:45:00,78.74,78.82,78.73,78.8,36500.0,48.3561,48.4052,48.3499,48.3929,36500.0
2006-05-04 12:50:00,78.8,78.88,78.8,78.84,45800.0,48.3929,48.4421,48.3929,48.4175,45800.0
2006-05-04 12:55:00,78.87,78.88,78.83,78.83,28500.0,48.4359,48.4421,48.4114,48.4114,28500.0
2006-05-04 13:00:00,78.81,78.87,78.8,78.86,39600.0,48.3991,48.4359,48.3929,48.4298,39600.0
2006-05-04 13:05:00,78.86,78.91,78.83,78.89,47900.0,48.4298,48.4605,48.4114,48.4482,47900.0
2006-05-04 13:10:00,78.89,78.9,78.81,78.81,26900.0,48.4482,48.4543,48.3991,48.3991,26900.0
2006-05-04 13:15:00,78.81,78.86,78.8,78.85,35100.0,48.3991,48.4298,48.3929,48.4236,35100.0
2006-05-04 13:20:00,78.85,78.87,78.83,78.85,16200.0,48.4236,48.4359,48.4114,48.4236,16200.0
2006-05-04 13:25:00,78.85,78.9,78.85,78.9,33600.0,48.4236,48.4543,48.4236,48.4543,33600.0
2006-05-04 13:30:00,78.9,78.93,78.89,78.9,24300.0,48.4543,48.4728,48.4482,48.4543,24300.0
2006-05-04 13:35:00,78.9,78.93,78.87,78.89,24900.0,48.4543,48.4728,48.4359,48.4482,24900.0
2006-05-04 13:40:00,78.9,78.92,78.86,78.92,34600.0,48.4543,48.4666,48.4298,48.4666,34600.0
2006-05-04 13:45:00,78.9,78.99,78.88,78.93,25200.0,48.4543,48.5096,48.4421,48.4728,25200.0
2006-05-04 13:50:00,78.93,79.01,78.91,78.96,45600.0,48.4728,48.5219,48.4605,48.4912,45600.0
2006-05-04 13:55:00,78.96,79.01,78.93,79.0,39000.0,48.4912,48.5219,48.4728,48.5158,39000.0
2006-05-04 14:00:00,78.99,79.01,78.98,79.0,43000.0,48.5096,48.5219,48.5035,48.5158,43000.0
2006-05-04 14:05:00,79.0,79.02,78.96,79.01,46800.0,48.5158,48.528,48.4912,48.5219,46800.0
2006-05-04 14:10:00,79.0,79.04,78.95,78.99,94700.0,48.5158,48.5403,48.4851,48.5096,94700.0
2006-05-04 14:15:00,78.99,79.0,78.96,78.98,30800.0,48.5096,48.5158,48.4912,48.5035,30800.0
2006-05-04 14:20:00,78.99,79.02,78.96,79.0,23600.0,48.5096,48.528,48.4912,48.5158,23600.0
2006-05-04 14:25:00,79.0,79.06,78.95,79.04,34100.0,48.5158,48.5526,48.4851,48.5403,34100.0
2006-05-04 14:30:00,79.04,79.05,78.88,78.88,20400.0,48.5403,48.5465,48.4421,48.4421,20400.0
2006-05-04 14:35:00,78.88,78.88,78.83,78.86,17900.0,48.4421,48.4421,48.4114,48.4298,17900.0
2006-05-04 14:40:00,78.86,78.87,78.81,78.86,15400.0,48.4298,48.4359,48.3991,48.4298,15400.0
2006-05-04 14:45:00,78.87,78.87,78.8,78.82,33000.0,48.4359,48.4359,48.3929,48.4052,33000.0
2006-05-04 14:50:00,78.8,78.88,78.76,78.83,69200.0,48.3929,48.4421,48.3684,48.4114,69200.0
2006-05-04 14:55:00,78.8,78.8,78.69,78.75,37400.0,48.3929,48.3929,48.3254,48.3622,37400.0
2006-05-04 15:00:00,78.75,78.84,78.74,78.84,42600.0,48.3622,48.4175,48.3561,48.4175,42600.0
2006-05-04 15:05:00,78.81,78.83,78.74,78.8,35400.0,48.3991,48.4114,48.3561,48.3929,35400.0
2006-05-04 15:10:00,78.8,78.89,78.77,78.77,49000.0,48.3929,48.4482,48.3745,48.3745,49000.0
2006-05-04 15:15:00,78.77,78.89,78.77,78.88,30500.0,48.3745,48.4482,48.3745,48.4421,30500.0
2006-05-04 15:20:00,78.84,78.91,78.84,78.87,33100.0,48.4175,48.4605,48.4175,48.4359,33100.0
2006-05-04 15:25:00,78.85,78.92,78.82,78.9,36400.0,48.4236,48.4666,48.4052,48.4543,36400.0
2006-05-04 15:30:00,78.9,78.9,78.85,78.89,27500.0,48.4543,48.4543,48.4236,48.4482,27500.0
2006-05-04 15:35:00,78.9,78.91,78.8,78.81,19100.0,48.4543,48.4605,48.3929,48.3991,19100.0
2006-05-04 15:40:00,78.81,78.81,78.75,78.75,58100.0,48.3991,48.3991,48.3622,48.3622,58100.0
2006-05-04 15:45:00,78.76,78.79,78.72,78.79,62700.0,48.3684,48.3868,48.3438,48.3868,62700.0
2006-05-04 15:50:00,78.79,78.82,78.75,78.82,61300.0,48.3868,48.4052,48.3622,48.4052,61300.0
2006-05-04 15:55:00,78.82,78.91,78.81,78.84,107500.0,48.4052,48.4605,48.3991,48.4175,107500.0
2006-05-05 09:30:00,79.58,79.75,79.4,79.75,196200.0,48.8719,48.9763,48.7614,48.9763,196200.0
2006-05-05 09:35:00,79.72,79.86,79.72,79.86,137800.0,48.9579,49.0439,48.9579,49.0439,137800.0
2006-05-05 09:40:00,79.86,79.88,79.7,79.84,140200.0,49.0439,49.0562,48.9456,49.0316,140200.0
2006-05-05 09:45:00,79.84,79.88,79.72,79.85,69200.0,49.0316,49.0562,48.9579,49.0378,69200.0
2006-05-05 09:50:00,79.85,79.93,79.78,79.89,73600.0,49.0378,49.0869,48.9948,49.0623,73600.0
2006-05-05 09:55:00,79.89,79.89,79.62,79.86,79400.0,49.0623,49.0623,48.8965,49.0439,79400.0
2006-05-05 10:00:00,79.87,79.91,79.77,79.83,102000.0,49.05,49.0746,48.9886,49.0255,102000.0
2006-05-05 10:05:00,79.82,79.97,79.77,79.87,145800.0,49.0193,49.1115,48.9886,49.05,145800.0
2006-05-05 10:10:00,79.83,80.0,79.83,79.99,118900.0,49.0255,49.1299,49.0255,49.1237,118900.0
2006-05-05 10:15:00,79.98,79.99,79.78,79.91,74300.0,49.1176,49.1237,48.9948,49.0746,74300.0
2006-05-05 10:20:00,79.91,79.94,79.85,79.94,58800.0,49.0746,49.093,49.0378,49.093,58800.0
2006-05-05 10:25:00,79.94,79.95,79.8,79.93,61200.0,49.093,49.0992,49.0071,49.0869,61200.0
2006-05-05 10:30:00,79.9,79.95,79.85,79.87,90500.0,49.0685,49.0992,49.0378,49.05,90500.0
2006-05-05 10:35:00,79.88,79.96,79.87,79.93,49900.0,49.0562,49.1053,49.05,49.0869,49900.0
2006-05-05 10:40:00,79.92,80.0,79.9,79.94,74700.0,49.0807,49.1299,49.0685,49.093,74700.0
2006-05-05 10:45:00,79.97,80.25,79.97,80.23,323600.0,49.1115,49.2834,49.1115,49.2711,323600.0
2006-05-05 10:50:00,80.21,80.49,80.21,80.31,223800.0,49.2588,49.4308,49.2588,49.3203,223800.0
2006-05-05 10:55:00,80.3,80.82,80.27,80.81,124600.0,49.3141,49.6335,49.2957,49.6273,124600.0
2006-05-05 11:00:00,80.8,80.89,80.74,80.8,217500.0,49.6212,49.6764,49.5843,49.6212,217500.0
2006-05-05 11:05:00,80.83,80.83,80.56,80.65,110700.0,49.6396,49.6396,49.4738,49.5291,110700.0
2006-05-05 11:10:00,80.65,80.75,80.65,80.7,155700.0,49.5291,49.5905,49.5291,49.5598,155700.0
2006-05-05 11:15:00,80.7,80.8,80.7,80.79,104200.0,49.5598,49.6212,49.5598,49.615,104200.0
2006-05-05 11:20:00,80.78,80.8,80.53,80.69,172000.0,49.6089,49.6212,49.4554,49.5536,172000.0
2006-05-05 11:25:00,80.7,80.71,80.64,80.65,51800.0,49.5598,49.5659,49.5229,49.5291,51800.0
2006-05-05 11:30:00,80.65,80.72,80.63,80.66,66000.0,49.5291,49.572,49.5168,49.5352,66000.0
2006-05-05 11:35:00,80.66,80.69,80.59,80.62,77500.0,49.5352,49.5536,49.4922,49.5106,77500.0
2006-05-05 11:40:00,80.62,80.62,80.45,80.54,75500.0,49.5106,49.5106,49.4062,49.4615,75500.0
2006-05-05 11:45:00,80.54,80.62,80.37,80.44,107600.0,49.4615,49.5106,49.3571,49.4001,107600.0
2006-05-05 11:50:00,80.46,80.53,80.45,80.47,66800.0,49.4124,49.4554,49.4062,49.4185,66800.0
2006-05-05 11:55:00,80.46,80.48,80.23,80.29,107400.0,49.4124,49.4247,49.2711,49.308,107400.0
2006-05-05 12:00:00,80.29,80.29,80.12,80.23,111300.0,49.308,49.308,49.2036,49.2711,111300.0
2006-05-05 12:05:00,80.22,80.25,80.16,80.24,76200.0,49.265,49.2834,49.2281,49.2773,76200.0
2006-05-05 12:10:00,80.24,80.25,80.03,80.03,68000.0,49.2773,49.2834,49.1483,49.1483,68000.0
2006-05-05 12:15:00,80.03,80.14,80.01,80.06,66300.0,49.1483,49.2159,49.136,49.1667,66300.0
2006-05-05 12:20:00,80.06,80.2,80.06,80.1,35500.0,49.1667,49.2527,49.1667,49.1913,35500.0
2006-05-05 12:25:00,80.11,80.11,79.9,79.99,29800.0,49.1974,49.1974,49.0685,49.1237,29800.0
2006-05-05 12:30:00,79.98,80.03,79.94,80.0,29700.0,49.1176,49.1483,49.093,49.1299,29700.0
2006-05-05 12:35:00,80.0,80.01,79.95,79.95,33500.0,49.1299,49.136,49.0992,49.0992,33500.0
2006-05-05 12:40:00,79.96,79.98,79.78,79.8,35500.0,49.1053,49.1176,48.9948,49.0071,35500.0
2006-05-05 12:45:00,79.8,79.91,79.75,79.89,34900.0,49.0071,49.0746,48.9763,49.0623,34900.0
2006-05-05 12:50:00,79.9,80.01,79.87,79.99,33800.0,49.0685,49.136,49.05,49.1237,33800.0
2006-05-05 12:55:00,79.99,80.07,79.92,79.92,51300.0,49.1237,49.1729,49.0807,49.0807,51300.0
2006-05-05 13:00:00,79.9,79.93,79.82,79.85,37500.0,49.0685,49.0869,49.0193,49.0378,37500.0
2006-05-05 13:05:00,79.85,79.92,79.84,79.91,20100.0,49.0378,49.0807,49.0316,49.0746,20100.0
2006-05-05 13:10:00,79.9,80.0,79.9,79.98,30700.0,49.0685,49.1299,49.0685,49.1176,30700.0
2006-05-05 13:15:00,79.99,80.04,79.98,80.03,16500.0,49.1237,49.1544,49.1176,49.1483,16500.0
2006-05-05 13:20:00,80.02,80.05,80.02,80.03,24100.0,49.1422,49.1606,49.1422,49.1483,24100.0
2006-05-05 13:25:00,80.03,80.04,79.98,80.0,24600.0,49.1483,49.1544,49.1176,49.1299,24600.0
2006-05-05 13:30:00,79.99,80.01,79.99,80.0,33900.0,49.1237,49.136,49.1237,49.1299,33900.0
2006-05-05 13:35:00,80.0,80.07,79.97,80.04,105800.0,49.1299,49.1729,49.1115,49.1544,105800.0
2006-05-05 13:40:00,80.04,80.08,80.0,80.08,31100.0,49.1544,49.179,49.1299,49.179,31100.0
2006-05-05 13:45:00,80.07,80.13,79.98,79.98,36900.0,49.1729,49.2097,49.1176,49.1176,36900.0
2006-05-05 13:50:00,79.98,79.99,79.83,79.86,47600.0,49.1176,49.1237,49.0255,49.0439,47600.0
2006-05-05 13:55:00,79.86,79.89,79.85,79.89,21000.0,49.0439,49.0623,49.0378,49.0623,21000.0
2006-05-05 14:00:00,79.85,79.9,79.8,79.82,46000.0,49.0378,49.0685,49.0071,49.0193,46000.0
2006-05-05 14:05:00,79.83,79.88,79.8,79.85,28800.0,49.0255,49.0562,49.0071,49.0378,28800.0
2006-05-05 14:10:00,79.84,79.9,79.82,79.9,43500.0,49.0316,49.0685,49.0193,49.0685,43500.0
2006-05-05 14:15:00,79.9,79.95,79.81,79.83,47600.0,49.0685,49.0992,49.0132,49.0255,47600.0
2006-05-05 14:20:00,79.81,79.97,79.81,79.93,51400.0,49.0132,49.1115,49.0132,49.0869,51400.0
2006-05-05 14:25:00,79.94,79.96,79.91,79.94,53300.0,49.093,49.1053,49.0746,49.093,53300.0
2006-05-05 14:30:00,79.93,79.96,79.89,79.92,56900.0,49.0869,49.1053,49.0623,49.0807,56900.0
2006-05-05 14:35:00,79.93,79.99,79.89,79.98,30200.0,49.0869,49.1237,49.0623,49.1176,30200.0
2006-05-05 14:40:00,79.99,80.0,79.96,80.0,71300.0,49.1237,49.1299,49.1053,49.1299,71300.0
2006-05-05 14:45:00,80.0,80.15,79.98,80.15,53900.0,49.1299,49.222,49.1176,49.222,53900.0
2006-05-05 14:50:00,80.15,80.15,79.93,79.93,59400.0,49.222,49.222,49.0869,49.0869,59400.0
2006-05-05 14:55:00,79.95,80.03,79.92,79.92,57500.0,49.0992,49.1483,49.0807,49.0807,57500.0
2006-05-05 15:00:00,79.92,79.94,79.9,79.9,26100.0,49.0807,49.093,49.0685,49.0685,26100.0
2006-05-05 15:05:00,79.91,79.92,79.88,79.9,30200.0,49.0746,49.0807,49.0562,49.0685,30200.0
2006-05-05 15:10:00,79.9,79.94,79.88,79.94,27200.0,49.0685,49.093,49.0562,49.093,27200.0
2006-05-05 15:15:00,79.93,79.98,79.93,79.95,35000.0,49.0869,49.1176,49.0869,49.0992,35000.0
2006-05-05 15:20:00,79.98,79.98,79.94,79.96,26900.0,49.1176,49.1176,49.093,49.1053,26900.0
2006-05-05 15:25:00,79.95,80.01,79.95,79.99,75800.0,49.0992,49.136,49.0992,49.1237,75800.0
2006-05-05 15:30:00,80.0,80.05,79.97,80.01,74700.0,49.1299,49.1606,49.1115,49.136,74700.0
2006-05-05 15:35:00,80.01,80.12,79.98,80.01,47400.0,49.136,49.2036,49.1176,49.136,47400.0
2006-05-05 15:40:00,80.01,80.07,80.0,80.0,44800.0,49.136,49.1729,49.1299,49.1299,44800.0
2006-05-05 15:45:00,80.0,80.03,79.98,80.01,75100.0,49.1299,49.1483,49.1176,49.136,75100.0
2006-05-05 15:50:00,80.02,80.05,79.97,79.99,51100.0,49.1422,49.1606,49.1115,49.1237,51100.0
2006-05-05 15:55:00,79.99,80.0,79.9,80.0,104600.0,49.1237,49.1299,49.0685,49.1299,104600.0
2006-05-08 09:30:00,79.99,80.0,79.98,80.0,79400.0,49.1237,49.1299,49.1176,49.1299,79400.0
2006-05-08 09:35:00,80.0,80.0,79.65,79.69,76600.0,49.1299,49.1299,48.9149,48.9395,76600.0
2006-05-08 09:40:00,79.69,80.1,79.69,79.99,138500.0,48.9395,49.1913,48.9395,49.1237,138500.0
2006-05-08 09:45:00,80.01,80.12,79.86,80.01,74300.0,49.136,49.2036,49.0439,49.136,74300.0
2006-05-08 09:50:00,80.01,80.07,79.88,79.97,110300.0,49.136,49.1729,49.0562,49.1115,110300.0
2006-05-08 09:55:00,79.97,80.01,79.77,79.79,39000.0,49.1115,49.136,48.9886,49.0009,39000.0
2006-05-08 10:00:00,79.82,79.99,79.82,79.96,76300.0,49.0193,49.1237,49.0193,49.1053,76300.0
2006-05-08 10:05:00,79.95,80.0,79.83,79.95,33900.0,49.0992,49.1299,49.0255,49.0992,33900.0
2006-05-08 10:10:00,79.95,80.05,79.93,79.98,55500.0,49.0992,49.1606,49.0869,49.1176,55500.0
2006-05-08 10:15:00,79.99,80.03,79.97,79.97,48700.0,49.1237,49.1483,49.1115,49.1115,48700.0
2006-05-08 10:20:00,80.0,80.0,79.73,79.74,27100.0,49.1299,49.1299,48.9641,48.9702,27100.0
2006-05-08 10:25:00,79.72,79.73,79.5,79.56,98800.0,48.9579,48.9641,48.8228,48.8597,98800.0
2006-05-08 10:30:00,79.57,79.83,79.55,79.79,78200.0,48.8658,49.0255,48.8535,49.0009,78200.0
2006-05-08 10:35:00,79.81,79.81,79.68,79.72,79300.0,49.0132,49.0132,48.9334,48.9579,79300.0
2006-05-08 10:40:00,79.7,79.71,79.3,79.3,110700.0,48.9456,48.9518,48.7,48.7,110700.0
2006-05-08 10:45:00,79.25,79.5,79.2,79.32,128000.0,48.6693,48.8228,48.6386,48.7123,128000.0
2006-05-08 10:50:00,79.31,79.35,79.18,79.32,46800.0,48.7061,48.7307,48.6263,48.7123,46800.0
2006-05-08 10:55:00,79.32,79.4,79.23,79.25,68800.0,48.7123,48.7614,48.657,48.6693,68800.0
2006-05-08 11:00:00,79.23,79.23,79.1,79.18,46600.0,48.657,48.657,48.5772,48.6263,46600.0
2006-05-08 11:05:00,79.18,79.19,79.14,79.16,55000.0,48.6263,48.6324,48.6017,48.614,55000.0
2006-05-08 11:10:00,79.16,79.3,79.13,79.25,40000.0,48.614,48.7,48.5956,48.6693,40000.0
2006-05-08 11:15:00,79.26,79.29,79.11,79.11,19800.0,48.6754,48.6939,48.5833,48.5833,19800.0
2006-05-08 11:20:00,79.11,79.12,78.91,79.04,68900.0,48.5833,48.5895,48.4605,48.5403,68900.0
2006-05-08 11:25:00,79.03,79.14,79.01,79.08,37000.0,48.5342,48.6017,48.5219,48.5649,37000.0
2006-05-08 11:30:00,79.08,79.34,79.08,79.34,26000.0,48.5649,48.7246,48.5649,48.7246,26000.0
2006-05-08 11:35:00,79.34,79.38,79.33,79.38,34400.0,48.7246,48.7491,48.7184,48.7491,34400.0
2006-05-08 11:40:00,79.38,79.45,79.36,79.38,22200.0,48.7491,48.7921,48.7368,48.7491,22200.0
2006-05-08 11:45:00,79.37,79.45,79.37,79.4,11700.0,48.743,48.7921,48.743,48.7614,11700.0
2006-05-08 11:50:00,79.4,79.46,79.35,79.46,19600.0,48.7614,48.7983,48.7307,48.7983,19600.0
2006-05-08 11:55:00,79.46,79.57,79.46,79.54,17700.0,48.7983,48.8658,48.7983,48.8474,17700.0
2006-05-08 12:00:00,79.48,79.55,79.4,79.55,27200.0,48.8105,48.8535,48.7614,48.8535,27200.0
2006-05-08 12:05:00,79.55,79.58,79.52,79.52,11900.0,48.8535,48.8719,48.8351,48.8351,11900.0
2006-05-08 12:10:00,79.51,79.51,79.46,79.48,9100.0,48.829,48.829,48.7983,48.8105,9100.0
2006-05-08 12:15:00,79.49,79.49,79.42,79.42,10500.0,48.8167,48.8167,48.7737,48.7737,10500.0
2006-05-08 12:20:00,79.43,79.43,79.37,79.42,13800.0,48.7798,48.7798,48.743,48.7737,13800.0
2006-05-08 12:25:00,79.43,79.47,79.42,79.47,5800.0,48.7798,48.8044,48.7737,48.8044,5800.0
2006-05-08 12:30:00,79.45,79.55,79.45,79.54,15300.0,48.7921,48.8535,48.7921,48.8474,15300.0
2006-05-08 12:35:00,79.54,79.57,79.48,79.48,16300.0,48.8474,48.8658,48.8105,48.8105,16300.0
2006-05-08 12:40:00,79.5,79.57,79.5,79.57,9300.0,48.8228,48.8658,48.8228,48.8658,9300.0
2006-05-08 12:45:00,79.57,79.69,79.57,79.68,8600.0,48.8658,48.9395,48.8658,48.9334,8600.0
2006-05-08 12:50:00,79.68,79.7,79.63,79.63,8600.0,48.9334,48.9456,48.9027,48.9027,8600.0
2006-05-08 12:55:00,79.63,79.65,79.57,79.61,29100.0,48.9027,48.9149,48.8658,48.8904,29100.0
2006-05-08 13:00:00,79.62,79.63,79.56,79.6,8200.0,48.8965,48.9027,48.8597,48.8842,8200.0
2006-05-08 13:05:00,79.6,79.65,79.6,79.65,9600.0,48.8842,48.9149,48.8842,48.9149,9600.0
2006-05-08 13:10:00,79.68,79.7,79.62,79.69,10700.0,48.9334,48.9456,48.8965,48.9395,10700.0
2006-05-08 13:15:00,79.68,79.69,79.63,79.68,10200.0,48.9334,48.9395,48.9027,48.9334,10200.0
2006-05-08 13:20:00,79.69,79.77,79.67,79.72,10000.0,48.9395,48.9886,48.9272,48.9579,10000.0
2006-05-08 13:25:00,79.71,79.73,79.57,79.57,12900.0,48.9518,48.9641,48.8658,48.8658,12900.0
2006-05-08 13:30:00,79.59,79.65,79.58,79.65,6300.0,48.8781,48.9149,48.8719,48.9149,6300.0
2006-05-08 13:35:00,79.68,79.73,79.68,79.73,9100.0,48.9334,48.9641,48.9334,48.9641,9100.0
2006-05-08 13:40:00,79.73,79.79,79.72,79.77,11200.0,48.9641,49.0009,48.9579,48.9886,11200.0
2006-05-08 13:45:00,79.77,79.84,79.77,79.82,34900.0,48.9886,49.0316,48.9886,49.0193,34900.0
2006-05-08 13:50:00,79.81,79.84,79.79,79.79,9500.0,49.0132,49.0316,49.0009,49.0009,9500.0
2006-05-08 13:55:00,79.81,79.81,79.77,79.79,5400.0,49.0132,49.0132,48.9886,49.0009,5400.0
2006-05-08 14:00:00,79.79,79.82,79.74,79.74,8800.0,49.0009,49.0193,48.9702,48.9702,8800.0
2006-05-08 14:05:00,79.76,79.82,79.76,79.8,7600.0,48.9825,49.0193,48.9825,49.0071,7600.0
2006-05-08 14:10:00,79.78,79.8,79.75,79.77,9400.0,48.9948,49.0071,48.9763,48.9886,9400.0
2006-05-08 14:15:00,79.78,79.79,79.66,79.73,26000.0,48.9948,49.0009,48.9211,48.9641,26000.0
2006-05-08 14:20:00,79.74,79.74,79.65,79.74,13600.0,48.9702,48.9702,48.9149,48.9702,13600.0
2006-05-08 14:25:00,79.73,79.81,79.73,79.8,5100.0,48.9641,49.0132,48.9641,49.0071,5100.0
2006-05-08 14:30:00,79.8,79.82,79.79,79.8,12900.0,49.0071,49.0193,49.0009,49.0071,12900.0
2006-05-08 14:35:00,79.78,79.82,79.71,79.71,18200.0,48.9948,49.0193,48.9518,48.9518,18200.0
2006-05-08 14:40:00,79.71,79.78,79.7,79.77,10200.0,48.9518,48.9948,48.9456,48.9886,10200.0
2006-05-08 14:45:00,79.77,79.8,79.74,79.8,11600.0,48.9886,49.0071,48.9702,49.0071,11600.0
2006-05-08 14:50:00,79.8,79.82,79.78,79.82,18100.0,49.0071,49.0193,48.9948,49.0193,18100.0
2006-05-08 14:55:00,79.82,79.92,79.81,79.9,23900.0,49.0193,49.0807,49.0132,49.0685,23900.0
2006-05-08 15:00:00,79.9,79.94,79.85,79.86,16700.0,49.0685,49.093,49.0378,49.0439,16700.0
2006-05-08 15:05:00,79.85,79.86,79.85,79.86,13200.0,49.0378,49.0439,49.0378,49.0439,13200.0
2006-05-08 15:10:00,79.86,79.87,79.8,79.82,18300.0,49.0439,49.05,49.0071,49.0193,18300.0
2006-05-08 15:15:00,79.83,79.84,79.78,79.79,10900.0,49.0255,49.0316,48.9948,49.0009,10900.0
2006-05-08 15:20:00,79.79,79.8,79.78,79.79,10800.0,49.0009,49.0071,48.9948,49.0009,10800.0
2006-05-08 15:25:00,79.79,79.87,79.79,79.87,20200.0,49.0009,49.05,49.0009,49.05,20200.0
2006-05-08 15:30:00,79.88,79.9,79.83,79.85,12800.0,49.0562,49.0685,49.0255,49.0378,12800.0
2006-05-08 15:35:00,79.84,79.88,79.84,79.85,19700.0,49.0316,49.0562,49.0316,49.0378,19700.0
2006-05-08 15:40:00,79.85,79.93,79.85,79.92,44200.0,49.0378,49.0869,49.0378,49.0807,44200.0
2006-05-08 15:45:00,79.92,79.94,79.91,79.92,33300.0,49.0807,49.093,49.0746,49.0807,33300.0
2006-05-08 15:50:00,79.92,79.92,79.88,79.92,63500.0,49.0807,49.0807,49.0562,49.0807,63500.0
2006-05-08 15:55:00,79.92,79.93,79.88,79.9,63300.0,49.0807,49.0869,49.0562,49.0685,63300.0
2006-05-09 09:30:00,80.0,80.2,79.99,80.2,88500.0,49.1299,49.2527,49.1237,49.2527,88500.0
2006-05-09 09:35:00,80.2,80.23,80.11,80.14,39900.0,49.2527,49.2711,49.1974,49.2159,39900.0
2006-05-09 09:40:00,80.11,80.19,80.01,80.04,23600.0,49.1974,49.2466,49.136,49.1544,23600.0
2006-05-09 09:45:00,80.06,80.25,80.06,80.21,75700.0,49.1667,49.2834,49.1667,49.2588,75700.0
2006-05-09 09:50:00,80.2,80.34,80.19,80.24,39600.0,49.2527,49.3387,49.2466,49.2773,39600.0
2006-05-09 09:55:00,80.25,80.42,80.23,80.31,49500.0,49.2834,49.3878,49.2711,49.3203,49500.0
2006-05-09 10:00:00,80.33,80.35,80.12,80.15,36000.0,49.3325,49.3448,49.2036,49.222,36000.0
2006-05-09 10:05:00,80.12,80.2,80.09,80.18,17000.0,49.2036,49.2527,49.1852,49.2404,17000.0
2006-05-09 10:10:00,80.19,80.35,80.12,80.24,26900.0,49.2466,49.3448,49.2036,49.2773,26900.0
2006-05-09 10:15:00,80.23,80.27,80.15,80.17,16000.0,49.2711,49.2957,49.222,49.2343,16000.0
2006-05-09 10:20:00,80.17,80.3,80.17,80.21,33700.0,49.2343,49.3141,49.2343,49.2588,33700.0
2006-05-09 10:25:00,80.21,80.3,80.2,80.27,22700.0,49.2588,49.3141,49.2527,49.2957,22700.0
2006-05-09 10:30:00,80.27,80.53,80.27,80.5,65900.0,49.2957,49.4554,49.2957,49.4369,65900.0
2006-05-09 10:35:00,80.53,80.6,80.5,80.5,31400.0,49.4554,49.4984,49.4369,49.4369,31400.0
2006-05-09 10:40:00,80.56,80.61,80.51,80.55,25600.0,49.4738,49.5045,49.4431,49.4676,25600.0
2006-05-09 10:45:00,80.52,80.55,80.5,80.51,26400.0,49.4492,49.4676,49.4369,49.4431,26400.0
2006-05-09 10:50:00,80.52,80.55,80.51,80.51,34200.0,49.4492,49.4676,49.4431,49.4431,34200.0
2006-05-09 10:55:00,80.51,80.55,80.51,80.53,17400.0,49.4431,49.4676,49.4431,49.4554,17400.0
2006-05-09 11:00:00,80.52,80.66,80.5,80.5,68500.0,49.4492,49.5352,49.4369,49.4369,68500.0
2006-05-09 11:05:00,80.51,80.54,80.5,80.52,24400.0,49.4431,49.4615,49.4369,49.4492,24400.0
2006-05-09 11:10:00,80.55,80.55,80.48,80.54,22500.0,49.4676,49.4676,49.4247,49.4615,22500.0
2006-05-09 11:15:00,80.53,80.67,80.48,80.53,33700.0,49.4554,49.5413,49.4247,49.4554,33700.0
2006-05-09 11:20:00,80.54,80.67,80.49,80.67,48500.0,49.4615,49.5413,49.4308,49.5413,48500.0
2006-05-09 11:25:00,80.67,80.67,80.49,80.54,32600.0,49.5413,49.5413,49.4308,49.4615,32600.0
2006-05-09 11:30:00,80.51,80.6,80.51,80.59,15300.0,49.4431,49.4984,49.4431,49.4922,15300.0
2006-05-09 11:35:00,80.59,80.71,80.58,80.71,26500.0,49.4922,49.5659,49.4861,49.5659,26500.0
2006-05-09 11:40:00,80.71,80.8,80.65,80.74,25700.0,49.5659,49.6212,49.5291,49.5843,25700.0
2006-05-09 11:45:00,80.74,80.77,80.7,80.73,21600.0,49.5843,49.6028,49.5598,49.5782,21600.0
2006-05-09 11:50:00,80.7,80.74,80.7,80.7,6600.0,49.5598,49.5843,49.5598,49.5598,6600.0
2006-05-09 11:55:00,80.7,80.78,80.7,80.77,13300.0,49.5598,49.6089,49.5598,49.6028,13300.0
2006-05-09 12:00:00,80.78,80.82,80.77,80.81,38200.0,49.6089,49.6335,49.6028,49.6273,38200.0
2006-05-09 12:05:00,80.79,80.84,80.76,80.76,25600.0,49.615,49.6457,49.5966,49.5966,25600.0
2006-05-09 12:10:00,80.76,80.78,80.74,80.74,16900.0,49.5966,49.6089,49.5843,49.5843,16900.0
2006-05-09 12:15:00,80.73,80.74,80.63,80.68,14400.0,49.5782,49.5843,49.5168,49.5475,14400.0
2006-05-09 12:20:00,80.67,80.67,80.51,80.57,32800.0,49.5413,49.5413,49.4431,49.4799,32800.0
2006-05-09 12:25:00,80.56,80.6,80.56,80.59,20500.0,49.4738,49.4984,49.4738,49.4922,20500.0
2006-05-09 12:30:00,80.59,80.59,80.31,80.36,29800.0,49.4922,49.4922,49.3203,49.351,29800.0
2006-05-09 12:35:00,80.36,80.51,80.36,80.51,33200.0,49.351,49.4431,49.351,49.4431,33200.0
2006-05-09 12:40:00,80.53,80.56,80.5,80.51,9900.0,49.4554,49.4738,49.4369,49.4431,9900.0
2006-05-09 12:45:00,80.51,80.61,80.49,80.59,26500.0,49.4431,49.5045,49.4308,49.4922,26500.0
2006-05-09 12:50:00,80.61,80.62,80.55,80.57,14300.0,49.5045,49.5106,49.4676,49.4799,14300.0
2006-05-09 12:55:00,80.56,80.6,80.54,80.58,15300.0,49.4738,49.4984,49.4615,49.4861,15300.0
2006-05-09 13:00:00,80.56,80.58,80.54,80.56,13700.0,49.4738,49.4861,49.4615,49.4738,13700.0
2006-05-09 13:05:00,80.56,80.57,80.54,80.57,11200.0,49.4738,49.4799,49.4615,49.4799,11200.0
2006-05-09 13:10:00,80.57,80.61,80.57,80.61,19000.0,49.4799,49.5045,49.4799,49.5045,19000.0
2006-05-09 13:15:00,80.6,80.61,80.56,80.59,9800.0,49.4984,49.5045,49.4738,49.4922,9800.0
2006-05-09 13:20:00,80.59,80.6,80.5,80.52,16500.0,49.4922,49.4984,49.4369,49.4492,16500.0
2006-05-09 13:25:00,80.53,80.55,80.5,80.52,14300.0,49.4554,49.4676,49.4369,49.4492,14300.0
2006-05-09 13:30:00,80.5,80.54,80.5,80.54,26700.0,49.4369,49.4615,49.4369,49.4615,26700.0
2006-05-09 13:35:00,80.53,80.54,80.51,80.52,6900.0,49.4554,49.4615,49.4431,49.4492,6900.0
2006-05-09 13:40:00,80.52,80.53,80.5,80.5,27000.0,49.4492,49.4554,49.4369,49.4369,27000.0
2006-05-09 13:45:00,80.51,80.51,80.5,80.5,30200.0,49.4431,49.4431,49.4369,49.4369,30200.0
2006-05-09 13:50:00,80.5,80.51,80.44,80.44,17800.0,49.4369,49.4431,49.4001,49.4001,17800.0
2006-05-09 13:55:00,80.44,80.46,80.41,80.44,21600.0,49.4001,49.4124,49.3817,49.4001,21600.0
2006-05-09 14:00:00,80.43,80.48,80.43,80.48,13500.0,49.394,49.4247,49.394,49.4247,13500.0
2006-05-09 14:05:00,80.48,80.53,80.45,80.53,25400.0,49.4247,49.4554,49.4062,49.4554,25400.0
2006-05-09 14:10:00,80.53,80.58,80.48,80.55,11300.0,49.4554,49.4861,49.4247,49.4676,11300.0
2006-05-09 14:15:00,80.55,80.64,80.55,80.63,13800.0,49.4676,49.5229,49.4676,49.5168,13800.0
2006-05-09 14:20:00,80.62,80.63,80.6,80.62,7400.0,49.5106,49.5168,49.4984,49.5106,7400.0
2006-05-09 14:25:00,80.61,80.61,80.54,80.56,16700.0,49.5045,49.5045,49.4615,49.4738,16700.0
2006-05-09 14:30:00,80.57,80.58,80.53,80.56,20600.0,49.4799,49.4861,49.4554,49.4738,20600.0
2006-05-09 14:35:00,80.55,80.65,80.55,80.63,11900.0,49.4676,49.5291,49.4676,49.5168,11900.0
2006-05-09 14:40:00,80.63,80.65,80.6,80.64,11700.0,49.5168,49.5291,49.4984,49.5229,11700.0
2006-05-09 14:45:00,80.64,80.68,80.52,80.67,14300.0,49.5229,49.5475,49.4492,49.5413,14300.0
2006-05-09 14:50:00,80.67,80.74,80.66,80.74,33500.0,49.5413,49.5843,49.5352,49.5843,33500.0
2006-05-09 14:55:00,80.74,80.8,80.74,80.8,26600.0,49.5843,49.6212,49.5843,49.6212,26600.0
2006-05-09 15:00:00,80.79,80.9,80.79,80.86,33900.0,49.615,49.6826,49.615,49.658,33900.0
2006-05-09 15:05:00,80.86,80.95,80.86,80.95,35000.0,49.658,49.7133,49.658,49.7133,35000.0
2006-05-09 15:10:00,80.94,80.95,80.9,80.95,48700.0,49.7072,49.7133,49.6826,49.7133,48700.0
2006-05-09 15:15:00,80.95,80.97,80.85,80.85,49400.0,49.7133,49.7256,49.6519,49.6519,49400.0
2006-05-09 15:20:00,80.85,80.9,80.84,80.9,51700.0,49.6519,49.6826,49.6457,49.6826,51700.0
2006-05-09 15:25:00,80.87,81.07,80.83,81.01,132600.0,49.6642,49.787,49.6396,49.7501,132600.0
2006-05-09 15:30:00,81.01,81.09,81.01,81.09,61000.0,49.7501,49.7993,49.7501,49.7993,61000.0
2006-05-09 15:35:00,81.09,81.09,81.01,81.05,46000.0,49.7993,49.7993,49.7501,49.7747,46000.0
2006-05-09 15:40:00,81.04,81.05,81.0,81.01,54300.0,49.7686,49.7747,49.744,49.7501,54300.0
2006-05-09 15:45:00,81.01,81.04,81.01,81.03,46200.0,49.7501,49.7686,49.7501,49.7624,46200.0
2006-05-09 15:50:00,81.04,81.09,81.03,81.07,52700.0,49.7686,49.7993,49.7624,49.787,52700.0
2006-05-09 15:55:00,81.06,81.1,81.04,81.05,71800.0,49.7809,49.8054,49.7686,49.7747,71800.0
2006-05-10 09:30:00,81.39,81.39,81.12,81.21,146300.0,49.9835,49.9835,49.8177,49.873,146300.0
2006-05-10 09:35:00,81.21,81.37,81.02,81.07,55900.0,49.873,49.9712,49.7563,49.787,55900.0
2006-05-10 09:40:00,81.12,81.3,81.04,81.04,81600.0,49.8177,49.9282,49.7686,49.7686,81600.0
2006-05-10 09:45:00,81.08,81.19,80.98,81.0,36300.0,49.7931,49.8607,49.7317,49.744,36300.0
2006-05-10 09:50:00,80.98,81.28,80.92,81.19,64100.0,49.7317,49.916,49.6949,49.8607,64100.0
2006-05-10 09:55:00,81.21,81.21,81.1,81.16,26300.0,49.873,49.873,49.8054,49.8423,26300.0
2006-05-10 10:00:00,81.15,81.16,81.09,81.09,22200.0,49.8361,49.8423,49.7993,49.7993,22200.0
2006-05-10 10:05:00,81.08,81.09,81.01,81.09,29300.0,49.7931,49.7993,49.7501,49.7993,29300.0
2006-05-10 10:10:00,81.1,81.15,81.01,81.13,29700.0,49.8054,49.8361,49.7501,49.8238,29700.0
2006-05-10 10:15:00,81.12,81.25,81.06,81.25,19200.0,49.8177,49.8975,49.7809,49.8975,19200.0
2006-05-10 10:20:00,81.25,81.48,81.25,81.47,40400.0,49.8975,50.0388,49.8975,50.0326,40400.0
2006-05-10 10:25:00,81.47,81.6,81.44,81.5,48600.0,50.0326,50.1125,50.0142,50.0511,48600.0
2006-05-10 10:30:00,81.51,81.8,81.5,81.75,79300.0,50.0572,50.2353,50.0511,50.2046,79300.0
2006-05-10 10:35:00,81.75,81.81,81.64,81.69,32000.0,50.2046,50.2414,50.137,50.1677,32000.0
2006-05-10 10:40:00,81.71,82.03,81.71,81.96,201100.0,50.18,50.3766,50.18,50.3336,201100.0
2006-05-10 10:45:00,81.93,81.95,81.69,81.77,61600.0,50.3151,50.3274,50.1677,50.2169,61600.0
2006-05-10 10:50:00,81.77,81.79,81.49,81.5,37300.0,50.2169,50.2292,50.0449,50.0511,37300.0
2006-05-10 10:55:00,81.5,81.5,81.29,81.35,32400.0,50.0511,50.0511,49.9221,49.9589,32400.0
2006-05-10 11:00:00,81.33,81.4,81.33,81.36,34300.0,49.9467,49.9897,49.9467,49.9651,34300.0
2006-05-10 11:05:00,81.34,81.48,81.34,81.48,37400.0,49.9528,50.0388,49.9528,50.0388,37400.0
2006-05-10 11:10:00,81.5,81.52,81.43,81.44,21800.0,50.0511,50.0633,50.0081,50.0142,21800.0
2006-05-10 11:15:00,81.48,81.5,81.37,81.39,16900.0,50.0388,50.0511,49.9712,49.9835,16900.0
2006-05-10 11:20:00,81.42,81.52,81.39,81.5,33400.0,50.0019,50.0633,49.9835,50.0511,33400.0
2006-05-10 11:25:00,81.45,81.49,81.42,81.45,12800.0,50.0204,50.0449,50.0019,50.0204,12800.0
2006-05-10 11:30:00,81.43,81.51,81.38,81.43,35800.0,50.0081,50.0572,49.9774,50.0081,35800.0
2006-05-10 11:35:00,81.4,81.44,81.37,81.43,35900.0,49.9897,50.0142,49.9712,50.0081,35900.0
2006-05-10 11:40:00,81.42,81.43,81.39,81.39,21100.0,50.0019,50.0081,49.9835,49.9835,21100.0
2006-05-10 11:45:00,81.39,81.4,81.32,81.33,13500.0,49.9835,49.9897,49.9405,49.9467,13500.0
2006-05-10 11:50:00,81.32,81.33,81.12,81.18,63800.0,49.9405,49.9467,49.8177,49.8545,63800.0
2006-05-10 11:55:00,81.18,81.27,81.18,81.21,9800.0,49.8545,49.9098,49.8545,49.873,9800.0
2006-05-10 12:00:00,81.22,81.24,81.06,81.09,22100.0,49.8791,49.8914,49.7809,49.7993,22100.0
2006-05-10 12:05:00,81.07,81.1,81.01,81.05,28100.0,49.787,49.8054,49.7501,49.7747,28100.0
2006-05-10 12:10:00,81.06,81.07,80.89,80.91,29000.0,49.7809,49.787,49.6764,49.6887,29000.0
2006-05-10 12:15:00,80.91,80.98,80.89,80.96,24400.0,49.6887,49.7317,49.6764,49.7194,24400.0
2006-05-10 12:20:00,80.95,80.97,80.93,80.97,49300.0,49.7133,49.7256,49.701,49.7256,49300.0
2006-05-10 12:25:00,80.97,81.07,80.97,81.07,23400.0,49.7256,49.787,49.7256,49.787,23400.0
2006-05-10 12:30:00,81.05,81.09,80.98,81.0,19200.0,49.7747,49.7993,49.7317,49.744,19200.0
2006-05-10 12:35:00,81.01,81.13,81.01,81.13,34900.0,49.7501,49.8238,49.7501,49.8238,34900.0
2006-05-10 12:40:00,81.14,81.21,81.13,81.2,54600.0,49.83,49.873,49.8238,49.8668,54600.0
2006-05-10 12:45:00,81.21,81.22,81.15,81.21,18200.0,49.873,49.8791,49.8361,49.873,18200.0
2006-05-10 12:50:00,81.21,81.24,81.15,81.24,21900.0,49.873,49.8914,49.8361,49.8914,21900.0
2006-05-10 12:55:00,81.2,81.24,81.15,81.18,18500.0,49.8668,49.8914,49.8361,49.8545,18500.0
2006-05-10 13:00:00,81.15,81.19,81.14,81.17,8300.0,49.8361,49.8607,49.83,49.8484,8300.0
2006-05-10 13:05:00,81.17,81.19,81.1,81.14,22800.0,49.8484,49.8607,49.8054,49.83,22800.0
2006-05-10 13:10:00,81.14,81.17,81.11,81.13,49300.0,49.83,49.8484,49.8116,49.8238,49300.0
2006-05-10 13:15:00,81.13,81.17,81.0,81.0,24000.0,49.8238,49.8484,49.744,49.744,24000.0
2006-05-10 13:20:00,81.0,81.01,80.93,80.93,21300.0,49.744,49.7501,49.701,49.701,21300.0
2006-05-10 13:25:00,80.93,80.94,80.86,80.87,48000.0,49.701,49.7072,49.658,49.6642,48000.0
2006-05-10 13:30:00,80.87,80.88,80.73,80.74,32300.0,49.6642,49.6703,49.5782,49.5843,32300.0
2006-05-10 13:35:00,80.74,80.75,80.6,80.65,78900.0,49.5843,49.5905,49.4984,49.5291,78900.0
2006-05-10 13:40:00,80.65,80.68,80.55,80.55,57700.0,49.5291,49.5475,49.4676,49.4676,57700.0
2006-05-10 13:45:00,80.55,80.6,80.55,80.56,42000.0,49.4676,49.4984,49.4676,49.4738,42000.0
2006-05-10 13:50:00,80.55,80.69,80.55,80.66,34100.0,49.4676,49.5536,49.4676,49.5352,34100.0
2006-05-10 13:55:00,80.65,80.82,80.63,80.75,20800.0,49.5291,49.6335,49.5168,49.5905,20800.0
2006-05-10 14:00:00,80.74,80.77,80.55,80.55,42200.0,49.5843,49.6028,49.4676,49.4676,42200.0
2006-05-10 14:05:00,80.56,80.56,80.26,80.32,85100.0,49.4738,49.4738,49.2896,49.3264,85100.0
2006-05-10 14:10:00,80.32,80.51,80.25,80.5,38400.0,49.3264,49.4431,49.2834,49.4369,38400.0
2006-05-10 14:15:00,80.48,80.76,80.31,80.54,141100.0,49.4247,49.5966,49.3203,49.4615,141100.0
2006-05-10 14:20:00,80.55,81.1,80.5,80.84,122700.0,49.4676,49.8054,49.4369,49.6457,122700.0
2006-05-10 14:25:00,80.84,80.96,80.51,80.63,72700.0,49.6457,49.7194,49.4431,49.5168,72700.0
2006-05-10 14:30:00,80.58,80.7,80.44,80.46,61300.0,49.4861,49.5598,49.4001,49.4124,61300.0
2006-05-10 14:35:00,80.5,80.7,80.49,80.65,53100.0,49.4369,49.5598,49.4308,49.5291,53100.0
2006-05-10 14:40:00,80.65,81.17,80.61,81.16,70200.0,49.5291,49.8484,49.5045,49.8423,70200.0
2006-05-10 14:45:00,81.17,81.35,81.06,81.16,81600.0,49.8484,49.9589,49.7809,49.8423,81600.0
2006-05-10 14:50:00,81.17,81.21,81.11,81.15,53200.0,49.8484,49.873,49.8116,49.8361,53200.0
2006-05-10 14:55:00,81.15,81.25,81.15,81.24,51600.0,49.8361,49.8975,49.8361,49.8914,51600.0
2006-05-10 15:00:00,81.24,81.25,81.1,81.1,79600.0,49.8914,49.8975,49.8054,49.8054,79600.0
2006-05-10 15:05:00,81.11,81.17,81.0,81.0,48500.0,49.8116,49.8484,49.744,49.744,48500.0
2006-05-10 15:10:00,81.02,81.02,80.8,80.8,52100.0,49.7563,49.7563,49.6212,49.6212,52100.0
2006-05-10 15:15:00,80.71,80.86,80.7,80.85,67300.0,49.5659,49.658,49.5598,49.6519,67300.0
2006-05-10 15:20:00,80.86,80.89,80.8,80.81,34600.0,49.658,49.6764,49.6212,49.6273,34600.0
2006-05-10 15:25:00,80.82,80.86,80.81,80.86,51500.0,49.6335,49.658,49.6273,49.658,51500.0
2006-05-10 15:30:00,80.85,80.86,80.72,80.72,58000.0,49.6519,49.658,49.572,49.572,58000.0
2006-05-10 15:35:00,80.67,80.79,80.6,80.77,60800.0,49.5413,49.615,49.4984,49.6028,60800.0
2006-05-10 15:40:00,80.77,80.87,80.75,80.86,44800.0,49.6028,49.6642,49.5905,49.658,44800.0
2006-05-10 15:45:00,80.87,80.89,80.79,80.84,45700.0,49.6642,49.6764,49.615,49.6457,45700.0
2006-05-10 15:50:00,80.83,80.9,80.82,80.9,58000.0,49.6396,49.6826,49.6335,49.6826,58000.0
2006-05-10 15:55:00,80.89,81.06,80.85,80.88,66200.0,49.6764,49.7809,49.6519,49.6703,66200.0
2006-05-11 09:30:00,80.97,80.97,80.87,80.97,97900.0,49.7256,49.7256,49.6642,49.7256,97900.0
2006-05-11 09:35:00,80.95,80.99,80.82,80.9,31700.0,49.7133,49.7379,49.6335,49.6826,31700.0
2006-05-11 09:40:00,80.94,81.3,80.93,81.2,124900.0,49.7072,49.9282,49.701,49.8668,124900.0
2006-05-11 09:45:00,81.19,81.22,81.09,81.15,57600.0,49.8607,49.8791,49.7993,49.8361,57600.0
2006-05-11 09:50:00,81.15,81.2,80.75,80.85,95100.0,49.8361,49.8668,49.5905,49.6519,95100.0
2006-05-11 09:55:00,80.83,80.87,80.68,80.68,29400.0,49.6396,49.6642,49.5475,49.5475,29400.0
2006-05-11 10:00:00,80.65,80.74,80.63,80.74,31000.0,49.5291,49.5843,49.5168,49.5843,31000.0
2006-05-11 10:05:00,80.79,81.01,80.74,81.0,41500.0,49.615,49.7501,49.5843,49.744,41500.0
2006-05-11 10:10:00,81.0,81.0,80.9,80.91,50600.0,49.744,49.744,49.6826,49.6887,50600.0
2006-05-11 10:15:00,80.91,80.95,80.71,80.72,19500.0,49.6887,49.7133,49.5659,49.572,19500.0
2006-05-11 10:20:00,80.72,80.8,80.69,80.69,21200.0,49.572,49.6212,49.5536,49.5536,21200.0
2006-05-11 10:25:00,80.69,80.7,80.19,80.26,155300.0,49.5536,49.5598,49.2466,49.2896,155300.0
2006-05-11 10:30:00,80.26,80.44,80.23,80.42,66300.0,49.2896,49.4001,49.2711,49.3878,66300.0
2006-05-11 10:35:00,80.4,80.42,80.1,80.23,33000.0,49.3755,49.3878,49.1913,49.2711,33000.0
2006-05-11 10:40:00,80.29,80.32,80.09,80.14,46900.0,49.308,49.3264,49.1852,49.2159,46900.0
2006-05-11 10:45:00,80.11,80.19,80.07,80.07,41800.0,49.1974,49.2466,49.1729,49.1729,41800.0
2006-05-11 10:50:00,80.06,80.08,79.69,79.83,56800.0,49.1667,49.179,48.9395,49.0255,56800.0
2006-05-11 10:55:00,79.85,79.85,79.34,79.47,292500.0,49.0378,49.0378,48.7246,48.8044,292500.0
2006-05-11 11:00:00,79.5,79.7,79.5,79.7,99500.0,48.8228,48.9456,48.8228,48.9456,99500.0
2006-05-11 11:05:00,79.7,79.95,79.65,79.95,102400.0,48.9456,49.0992,48.9149,49.0992,102400.0
2006-05-11 11:10:00,79.96,79.97,79.65,79.68,73500.0,49.1053,49.1115,48.9149,48.9334,73500.0
2006-05-11 11:15:00,79.63,79.77,79.63,79.7,28800.0,48.9027,48.9886,48.9027,48.9456,28800.0
2006-05-11 11:20:00,79.68,79.72,79.65,79.66,62500.0,48.9334,48.9579,48.9149,48.9211,62500.0
2006-05-11 11:25:00,79.67,79.7,79.6,79.63,185200.0,48.9272,48.9456,48.8842,48.9027,185200.0
2006-05-11 11:30:00,79.63,79.74,79.61,79.69,53600.0,48.9027,48.9702,48.8904,48.9395,53600.0
2006-05-11 11:35:00,79.7,79.71,79.63,79.71,41500.0,48.9456,48.9518,48.9027,48.9518,41500.0
2006-05-11 11:40:00,79.71,79.74,79.69,79.73,30900.0,48.9518,48.9702,48.9395,48.9641,30900.0
2006-05-11 11:45:00,79.74,79.77,79.6,79.62,72700.0,48.9702,48.9886,48.8842,48.8965,72700.0
2006-05-11 11:50:00,79.62,79.63,79.6,79.61,57900.0,48.8965,48.9027,48.8842,48.8904,57900.0
2006-05-11 11:55:00,79.63,79.65,79.6,79.63,39400.0,48.9027,48.9149,48.8842,48.9027,39400.0
2006-05-11 12:00:00,79.63,79.7,79.61,79.67,18500.0,48.9027,48.9456,48.8904,48.9272,18500.0
2006-05-11 12:05:00,79.67,79.72,79.6,79.6,38000.0,48.9272,48.9579,48.8842,48.8842,38000.0
2006-05-11 12:10:00,79.6,79.68,79.6,79.62,52100.0,48.8842,48.9334,48.8842,48.8965,52100.0
2006-05-11 12:15:00,79.61,79.7,79.6,79.62,27900.0,48.8904,48.9456,48.8842,48.8965,27900.0
2006-05-11 12:20:00,79.62,79.65,79.6,79.63,30300.0,48.8965,48.9149,48.8842,48.9027,30300.0
2006-05-11 12:25:00,79.63,79.64,79.55,79.58,35300.0,48.9027,48.9088,48.8535,48.8719,35300.0
2006-05-11 12:30:00,79.56,79.58,79.55,79.57,36100.0,48.8597,48.8719,48.8535,48.8658,36100.0
2006-05-11 12:35:00,79.58,79.67,79.55,79.67,25800.0,48.8719,48.9272,48.8535,48.9272,25800.0
2006-05-11 12:40:00,79.67,79.73,79.6,79.73,15700.0,48.9272,48.9641,48.8842,48.9641,15700.0
2006-05-11 12:45:00,79.73,79.78,79.72,79.78,17700.0,48.9641,48.9948,48.9579,48.9948,17700.0
2006-05-11 12:50:00,79.78,79.84,79.7,79.84,49300.0,48.9948,49.0316,48.9456,49.0316,49300.0
2006-05-11 12:55:00,79.8,79.93,79.8,79.93,18900.0,49.0071,49.0869,49.0071,49.0869,18900.0
2006-05-11 13:00:00,79.93,79.94,79.87,79.92,25700.0,49.0869,49.093,49.05,49.0807,25700.0
2006-05-11 13:05:00,79.92,79.96,79.82,79.84,31300.0,49.0807,49.1053,49.0193,49.0316,31300.0
2006-05-11 13:10:00,79.85,79.86,79.75,79.8,33100.0,49.0378,49.0439,48.9763,49.0071,33100.0
2006-05-11 13:15:00,79.8,79.84,79.65,79.65,94100.0,49.0071,49.0316,48.9149,48.9149,94100.0
2006-05-11 13:20:00,79.64,79.72,79.6,79.67,24500.0,48.9088,48.9579,48.8842,48.9272,24500.0
2006-05-11 13:25:00,79.67,79.74,79.66,79.7,12300.0,48.9272,48.9702,48.9211,48.9456,12300.0
2006-05-11 13:30:00,79.7,79.72,79.63,79.63,18800.0,48.9456,48.9579,48.9027,48.9027,18800.0
2006-05-11 13:35:00,79.62,79.74,79.62,79.73,20600.0,48.8965,48.9702,48.8965,48.9641,20600.0
2006-05-11 13:40:00,79.73,79.73,79.65,79.69,25700.0,48.9641,48.9641,48.9149,48.9395,25700.0
2006-05-11 13:45:00,79.71,79.73,79.6,79.71,24400.0,48.9518,48.9641,48.8842,48.9518,24400.0
2006-05-11 13:50:00,79.71,79.77,79.7,79.72,23100.0,48.9518,48.9886,48.9456,48.9579,23100.0
2006-05-11 13:55:00,79.71,79.78,79.67,79.77,36000.0,48.9518,48.9948,48.9272,48.9886,36000.0
2006-05-11 14:00:00,79.76,79.86,79.76,79.83,27400.0,48.9825,49.0439,48.9825,49.0255,27400.0
2006-05-11 14:05:00,79.83,79.9,79.82,79.85,19700.0,49.0255,49.0685,49.0193,49.0378,19700.0
2006-05-11 14:10:00,79.82,79.84,79.76,79.83,29700.0,49.0193,49.0316,48.9825,49.0255,29700.0
2006-05-11 14:15:00,79.83,79.95,79.79,79.91,49800.0,49.0255,49.0992,49.0009,49.0746,49800.0
2006-05-11 14:20:00,79.92,79.96,79.9,79.94,19000.0,49.0807,49.1053,49.0685,49.093,19000.0
2006-05-11 14:25:00,79.94,80.11,79.93,80.01,40500.0,49.093,49.1974,49.0869,49.136,40500.0
2006-05-11 14:30:00,80.01,80.01,79.79,79.8,17000.0,49.136,49.136,49.0009,49.0071,17000.0
2006-05-11 14:35:00,79.8,79.85,79.79,79.81,31700.0,49.0071,49.0378,49.0009,49.0132,31700.0
2006-05-11 14:40:00,79.81,79.83,79.77,79.77,26600.0,49.0132,49.0255,48.9886,48.9886,26600.0
2006-05-11 14:45:00,79.77,79.86,79.75,79.79,29600.0,48.9886,49.0439,48.9763,49.0009,29600.0
2006-05-11 14:50:00,79.79,79.84,79.72,79.8,36500.0,49.0009,49.0316,48.9579,49.0071,36500.0
2006-05-11 14:55:00,79.8,79.8,79.72,79.72,90700.0,49.0071,49.0071,48.9579,48.9579,90700.0
2006-05-11 15:00:00,79.7,79.7,79.62,79.65,49000.0,48.9456,48.9456,48.8965,48.9149,49000.0
2006-05-11 15:05:00,79.65,79.7,79.6,79.63,64900.0,48.9149,48.9456,48.8842,48.9027,64900.0
2006-05-11 15:10:00,79.63,79.88,79.63,79.86,33200.0,48.9027,49.0562,48.9027,49.0439,33200.0
2006-05-11 15:15:00,79.86,79.87,79.8,79.82,25900.0,49.0439,49.05,49.0071,49.0193,25900.0
2006-05-11 15:20:00,79.82,79.84,79.8,79.81,36800.0,49.0193,49.0316,49.0071,49.0132,36800.0
2006-05-11 15:25:00,79.81,79.81,79.65,79.69,36800.0,49.0132,49.0132,48.9149,48.9395,36800.0
2006-05-11 15:30:00,79.67,79.67,79.49,79.5,92800.0,48.9272,48.9272,48.8167,48.8228,92800.0
2006-05-11 15:35:00,79.48,79.56,79.45,79.55,74600.0,48.8105,48.8597,48.7921,48.8535,74600.0
2006-05-11 15:40:00,79.55,79.6,79.51,79.51,66000.0,48.8535,48.8842,48.829,48.829,66000.0
2006-05-11 15:45:00,79.51,79.52,79.43,79.44,72400.0,48.829,48.8351,48.7798,48.786,72400.0
2006-05-11 15:50:00,79.45,79.5,79.41,79.42,92300.0,48.7921,48.8228,48.7675,48.7737,92300.0
2006-05-11 15:55:00,79.4,79.62,79.38,79.62,99800.0,48.7614,48.8965,48.7491,48.8965,99800.0
2006-05-12 09:30:00,79.25,79.5,79.14,79.46,109800.0,48.6693,48.8228,48.6017,48.7983,109800.0
2006-05-12 09:35:00,79.46,79.46,78.66,78.8,86500.0,48.7983,48.7983,48.307,48.3929,86500.0
2006-05-12 09:40:00,78.75,78.78,78.5,78.7,110200.0,48.3622,48.3806,48.2087,48.3315,110200.0
2006-05-12 09:45:00,78.69,78.81,78.6,78.7,163200.0,48.3254,48.3991,48.2701,48.3315,163200.0
2006-05-12 09:50:00,78.7,78.78,78.51,78.55,49800.0,48.3315,48.3806,48.2148,48.2394,49800.0
2006-05-12 09:55:00,78.55,78.6,78.5,78.59,125300.0,48.2394,48.2701,48.2087,48.264,125300.0
2006-05-12 10:00:00,78.59,78.83,78.53,78.79,67700.0,48.264,48.4114,48.2271,48.3868,67700.0
2006-05-12 10:05:00,78.82,78.85,78.7,78.8,62700.0,48.4052,48.4236,48.3315,48.3929,62700.0
2006-05-12 10:10:00,78.77,79.32,78.76,79.27,64200.0,48.3745,48.7123,48.3684,48.6816,64200.0
2006-05-12 10:15:00,79.26,79.26,78.78,78.79,30400.0,48.6754,48.6754,48.3806,48.3868,30400.0
2006-05-12 10:20:00,78.79,78.81,78.55,78.62,98800.0,48.3868,48.3991,48.2394,48.2824,98800.0
2006-05-12 10:25:00,78.61,78.66,78.55,78.59,37300.0,48.2762,48.307,48.2394,48.264,37300.0
2006-05-12 10:30:00,78.6,78.61,78.45,78.5,102800.0,48.2701,48.2762,48.178,48.2087,102800.0
2006-05-12 10:35:00,78.45,78.46,78.36,78.37,88100.0,48.178,48.1841,48.1227,48.1289,88100.0
2006-05-12 10:40:00,78.36,78.37,77.98,78.0,100100.0,48.1227,48.1289,47.8894,47.9016,100100.0
2006-05-12 10:45:00,78.01,78.15,77.8,77.8,95800.0,47.9078,47.9938,47.7788,47.7788,95800.0
2006-05-12 10:50:00,77.79,78.18,77.79,78.18,157200.0,47.7727,48.0122,47.7727,48.0122,157200.0
2006-05-12 10:55:00,78.19,78.25,78.14,78.21,37900.0,48.0183,48.0552,47.9876,48.0306,37900.0
2006-05-12 11:00:00,78.21,78.44,78.2,78.43,27200.0,48.0306,48.1718,48.0245,48.1657,27200.0
2006-05-12 11:05:00,78.41,78.5,78.37,78.5,20900.0,48.1534,48.2087,48.1289,48.2087,20900.0
2006-05-12 11:10:00,78.5,78.54,78.41,78.46,19900.0,48.2087,48.2333,48.1534,48.1841,19900.0
2006-05-12 11:15:00,78.45,78.59,78.4,78.55,27800.0,48.178,48.264,48.1473,48.2394,27800.0
2006-05-12 11:20:00,78.55,78.75,78.55,78.72,54900.0,48.2394,48.3622,48.2394,48.3438,54900.0
2006-05-12 11:25:00,78.71,78.73,78.6,78.61,33600.0,48.3377,48.3499,48.2701,48.2762,33600.0
2006-05-12 11:30:00,78.6,78.71,78.51,78.62,83600.0,48.2701,48.3377,48.2148,48.2824,83600.0
2006-05-12 11:35:00,78.64,78.75,78.63,78.68,33000.0,48.2947,48.3622,48.2885,48.3192,33000.0
2006-05-12 11:40:00,78.68,78.72,78.61,78.7,42400.0,48.3192,48.3438,48.2762,48.3315,42400.0
2006-05-12 11:45:00,78.69,78.75,78.58,78.58,43500.0,48.3254,48.3622,48.2578,48.2578,43500.0
2006-05-12 11:50:00,78.6,78.64,78.5,78.57,34200.0,48.2701,48.2947,48.2087,48.2517,34200.0
2006-05-12 11:55:00,78.57,78.66,78.56,78.58,35700.0,48.2517,48.307,48.2455,48.2578,35700.0
2006-05-12 12:00:00,78.59,78.78,78.59,78.78,26300.0,48.264,48.3806,48.264,48.3806,26300.0
2006-05-12 12:05:00,78.74,78.89,78.74,78.88,19600.0,48.3561,48.4482,48.3561,48.4421,19600.0
2006-05-12 12:10:00,78.88,78.91,78.82,78.86,16900.0,48.4421,48.4605,48.4052,48.4298,16900.0
2006-05-12 12:15:00,78.87,78.89,78.77,78.78,13800.0,48.4359,48.4482,48.3745,48.3806,13800.0
2006-05-12 12:20:00,78.79,78.86,78.78,78.83,11700.0,48.3868,48.4298,48.3806,48.4114,11700.0
2006-05-12 12:25:00,78.83,78.87,78.74,78.75,17900.0,48.4114,48.4359,48.3561,48.3622,17900.0
2006-05-12 12:30:00,78.75,78.75,78.26,78.26,73300.0,48.3622,48.3622,48.0613,48.0613,73300.0
2006-05-12 12:35:00,78.27,78.39,78.23,78.26,32200.0,48.0674,48.1411,48.0429,48.0613,32200.0
2006-05-12 12:40:00,78.26,78.4,78.23,78.38,38300.0,48.0613,48.1473,48.0429,48.135,38300.0
2006-05-12 12:45:00,78.39,78.39,78.32,78.34,36200.0,48.1411,48.1411,48.0982,48.1104,36200.0
2006-05-12 12:50:00,78.34,78.34,78.05,78.06,66500.0,48.1104,48.1104,47.9323,47.9385,66500.0
2006-05-12 12:55:00,78.05,78.18,78.02,78.17,43400.0,47.9323,48.0122,47.9139,48.006,43400.0
2006-05-12 13:00:00,78.14,78.19,78.09,78.19,28300.0,47.9876,48.0183,47.9569,48.0183,28300.0
2006-05-12 13:05:00,78.18,78.29,78.14,78.15,30000.0,48.0122,48.0797,47.9876,47.9938,30000.0
2006-05-12 13:10:00,78.17,78.21,78.14,78.18,15500.0,48.006,48.0306,47.9876,48.0122,15500.0
2006-05-12 13:15:00,78.18,78.27,78.1,78.12,56700.0,48.0122,48.0674,47.963,47.9753,56700.0
2006-05-12 13:20:00,78.12,78.19,78.1,78.12,75200.0,47.9753,48.0183,47.963,47.9753,75200.0
2006-05-12 13:25:00,78.13,78.34,78.13,78.3,19100.0,47.9815,48.1104,47.9815,48.0859,19100.0
2006-05-12 13:30:00,78.3,78.36,78.29,78.36,43900.0,48.0859,48.1227,48.0797,48.1227,43900.0
2006-05-12 13:35:00,78.36,78.36,78.25,78.25,25500.0,48.1227,48.1227,48.0552,48.0552,25500.0
2006-05-12 13:40:00,78.2,78.26,78.14,78.14,21700.0,48.0245,48.0613,47.9876,47.9876,21700.0
2006-05-12 13:45:00,78.15,78.16,78.06,78.07,47000.0,47.9938,47.9999,47.9385,47.9446,47000.0
2006-05-12 13:50:00,78.07,78.07,77.95,78.01,65400.0,47.9446,47.9446,47.8709,47.9078,65400.0
2006-05-12 13:55:00,78.02,78.07,78.0,78.02,55300.0,47.9139,47.9446,47.9016,47.9139,55300.0
2006-05-12 14:00:00,78.01,78.02,77.99,78.01,21400.0,47.9078,47.9139,47.8955,47.9078,21400.0
2006-05-12 14:05:00,78.01,78.04,77.96,77.97,134900.0,47.9078,47.9262,47.8771,47.8832,134900.0
2006-05-12 14:10:00,77.97,78.29,77.97,78.29,44800.0,47.8832,48.0797,47.8832,48.0797,44800.0
2006-05-12 14:15:00,78.19,78.28,78.12,78.17,65500.0,48.0183,48.0736,47.9753,48.006,65500.0
2006-05-12 14:20:00,78.2,78.33,78.18,78.27,32700.0,48.0245,48.1043,48.0122,48.0674,32700.0
2006-05-12 14:25:00,78.27,78.29,78.1,78.1,35600.0,48.0674,48.0797,47.963,47.963,35600.0
2006-05-12 14:30:00,78.12,78.13,78.0,78.08,57700.0,47.9753,47.9815,47.9016,47.9508,57700.0
2006-05-12 14:35:00,78.08,78.09,77.98,78.06,28400.0,47.9508,47.9569,47.8894,47.9385,28400.0
2006-05-12 14:40:00,78.06,78.14,78.06,78.13,20300.0,47.9385,47.9876,47.9385,47.9815,20300.0
2006-05-12 14:45:00,78.14,78.14,78.09,78.09,29400.0,47.9876,47.9876,47.9569,47.9569,29400.0
2006-05-12 14:50:00,78.09,78.11,77.99,78.0,43600.0,47.9569,47.9692,47.8955,47.9016,43600.0
2006-05-12 14:55:00,78.01,78.01,77.97,77.98,22800.0,47.9078,47.9078,47.8832,47.8894,22800.0
2006-05-12 15:00:00,77.95,78.09,77.93,78.06,59200.0,47.8709,47.9569,47.8586,47.9385,59200.0
2006-05-12 15:05:00,78.06,78.06,77.9,77.92,53900.0,47.9385,47.9385,47.8402,47.8525,53900.0
2006-05-12 15:10:00,77.92,78.01,77.92,77.96,44700.0,47.8525,47.9078,47.8525,47.8771,44700.0
2006-05-12 15:15:00,77.96,77.98,77.94,77.97,19500.0,47.8771,47.8894,47.8648,47.8832,19500.0
2006-05-12 15:20:00,77.97,77.97,77.9,77.93,60000.0,47.8832,47.8832,47.8402,47.8586,60000.0
2006-05-12 15:25:00,77.93,77.97,77.9,77.9,56300.0,47.8586,47.8832,47.8402,47.8402,56300.0
2006-05-12 15:30:00,77.9,77.92,77.83,77.85,133900.0,47.8402,47.8525,47.7972,47.8095,133900.0
2006-05-12 15:35:00,77.83,77.84,77.7,77.79,100100.0,47.7972,47.8034,47.7174,47.7727,100100.0
2006-05-12 15:40:00,77.8,77.81,77.76,77.76,57700.0,47.7788,47.7849,47.7542,47.7542,57700.0
2006-05-12 15:45:00,77.76,77.89,77.76,77.88,89800.0,47.7542,47.8341,47.7542,47.8279,89800.0
2006-05-12 15:50:00,77.87,77.89,77.68,77.7,155700.0,47.8218,47.8341,47.7051,47.7174,155700.0
2006-05-12 15:55:00,77.71,77.81,77.69,77.76,135800.0,47.7235,47.7849,47.7113,47.7542,135800.0
2006-05-15 09:30:00,77.81,77.81,77.26,77.3,222700.0,47.7849,47.7849,47.4472,47.4717,222700.0
2006-05-15 09:35:00,77.3,77.39,77.03,77.31,84100.0,47.4717,47.527,47.3059,47.4779,84100.0
2006-05-15 09:40:00,77.3,77.9,77.29,77.87,59700.0,47.4717,47.8402,47.4656,47.8218,59700.0
2006-05-15 09:45:00,77.84,77.88,77.36,77.55,45400.0,47.8034,47.8279,47.5086,47.6253,45400.0
2006-05-15 09:50:00,77.55,77.61,77.32,77.32,133700.0,47.6253,47.6621,47.484,47.484,133700.0
2006-05-15 09:55:00,77.33,77.56,77.21,77.28,67800.0,47.4902,47.6314,47.4165,47.4595,67800.0
2006-05-15 10:00:00,77.28,77.28,76.6,76.73,170100.0,47.4595,47.4595,47.0419,47.1217,170100.0
2006-05-15 10:05:00,76.64,76.75,76.22,76.46,317300.0,47.0664,47.134,46.8085,46.9559,317300.0
2006-05-15 10:10:00,76.46,76.64,76.41,76.62,125100.0,46.9559,47.0664,46.9252,47.0541,125100.0
2006-05-15 10:15:00,76.61,77.07,76.61,77.06,113400.0,47.048,47.3305,47.048,47.3244,113400.0
2006-05-15 10:20:00,77.1,77.17,77.01,77.1,135500.0,47.3489,47.3919,47.2937,47.3489,135500.0
2006-05-15 10:25:00,77.11,77.18,77.0,77.15,105300.0,47.3551,47.3981,47.2875,47.3796,105300.0
2006-05-15 10:30:00,77.14,77.28,77.12,77.24,86300.0,47.3735,47.4595,47.3612,47.4349,86300.0
2006-05-15 10:35:00,77.25,77.5,77.24,77.31,60200.0,47.441,47.5946,47.4349,47.4779,60200.0
2006-05-15 10:40:00,77.31,77.36,77.2,77.26,79600.0,47.4779,47.5086,47.4103,47.4472,79600.0
2006-05-15 10:45:00,77.26,77.26,77.01,77.02,40600.0,47.4472,47.4472,47.2937,47.2998,40600.0
2006-05-15 10:50:00,77.0,77.15,76.99,77.15,100900.0,47.2875,47.3796,47.2814,47.3796,100900.0
2006-05-15 10:55:00,77.13,77.13,76.88,76.9,88600.0,47.3673,47.3673,47.2138,47.2261,88600.0
2006-05-15 11:00:00,76.9,76.94,76.81,76.94,71800.0,47.2261,47.2507,47.1708,47.2507,71800.0
2006-05-15 11:05:00,76.95,77.17,76.94,77.05,49300.0,47.2568,47.3919,47.2507,47.3182,49300.0
2006-05-15 11:10:00,77.05,77.19,77.04,77.1,26800.0,47.3182,47.4042,47.3121,47.3489,26800.0
2006-05-15 11:15:00,77.12,77.35,77.12,77.31,43600.0,47.3612,47.5025,47.3612,47.4779,43600.0
2006-05-15 11:20:00,77.29,77.29,77.11,77.12,30700.0,47.4656,47.4656,47.3551,47.3612,30700.0
2006-05-15 11:25:00,77.12,77.12,76.83,76.9,57400.0,47.3612,47.3612,47.1831,47.2261,57400.0
2006-05-15 11:30:00,76.92,76.98,76.83,76.92,33000.0,47.2384,47.2752,47.1831,47.2384,33000.0
2006-05-15 11:35:00,76.92,76.92,76.8,76.87,15400.0,47.2384,47.2384,47.1647,47.2077,15400.0
2006-05-15 11:40:00,76.89,76.9,76.86,76.87,12700.0,47.22,47.2261,47.2015,47.2077,12700.0
2006-05-15 11:45:00,76.87,76.87,76.81,76.85,30400.0,47.2077,47.2077,47.1708,47.1954,30400.0
2006-05-15 11:50:00,76.86,76.95,76.84,76.95,42200.0,47.2015,47.2568,47.1892,47.2568,42200.0
2006-05-15 11:55:00,76.95,77.02,76.93,76.95,14500.0,47.2568,47.2998,47.2445,47.2568,14500.0
2006-05-15 12:00:00,76.95,77.0,76.95,76.98,9600.0,47.2568,47.2875,47.2568,47.2752,9600.0
2006-05-15 12:05:00,76.96,77.0,76.95,76.95,28100.0,47.2629,47.2875,47.2568,47.2568,28100.0
2006-05-15 12:10:00,76.96,76.98,76.95,76.98,9800.0,47.2629,47.2752,47.2568,47.2752,9800.0
2006-05-15 12:15:00,76.97,76.97,76.85,76.85,17100.0,47.2691,47.2691,47.1954,47.1954,17100.0
2006-05-15 12:20:00,76.86,76.96,76.85,76.93,17100.0,47.2015,47.2629,47.1954,47.2445,17100.0
2006-05-15 12:25:00,76.93,76.95,76.92,76.93,16600.0,47.2445,47.2568,47.2384,47.2445,16600.0
2006-05-15 12:30:00,76.93,77.0,76.93,76.99,27600.0,47.2445,47.2875,47.2445,47.2814,27600.0
2006-05-15 12:35:00,76.98,77.0,76.92,76.94,24800.0,47.2752,47.2875,47.2384,47.2507,24800.0
2006-05-15 12:40:00,76.94,77.05,76.94,77.05,17700.0,47.2507,47.3182,47.2507,47.3182,17700.0
2006-05-15 12:45:00,77.05,77.12,77.05,77.12,10200.0,47.3182,47.3612,47.3182,47.3612,10200.0
2006-05-15 12:50:00,77.1,77.2,77.1,77.19,8200.0,47.3489,47.4103,47.3489,47.4042,8200.0
2006-05-15 12:55:00,77.19,77.2,77.14,77.14,11500.0,47.4042,47.4103,47.3735,47.3735,11500.0
2006-05-15 13:00:00,77.14,77.21,76.99,77.05,29100.0,47.3735,47.4165,47.2814,47.3182,29100.0
2006-05-15 13:05:00,77.05,77.07,76.92,76.93,42500.0,47.3182,47.3305,47.2384,47.2445,42500.0
2006-05-15 13:10:00,76.92,76.93,76.85,76.9,29200.0,47.2384,47.2445,47.1954,47.2261,29200.0
2006-05-15 13:15:00,76.87,76.91,76.8,76.8,25600.0,47.2077,47.2322,47.1647,47.1647,25600.0
2006-05-15 13:20:00,76.81,76.83,76.78,76.82,118300.0,47.1708,47.1831,47.1524,47.177,118300.0
2006-05-15 13:25:00,76.79,76.8,76.73,76.73,58400.0,47.1585,47.1647,47.1217,47.1217,58400.0
2006-05-15 13:30:00,76.74,76.75,76.7,76.7,30100.0,47.1278,47.134,47.1033,47.1033,30100.0
2006-05-15 13:35:00,76.7,76.72,76.68,76.69,54700.0,47.1033,47.1156,47.091,47.0971,54700.0
2006-05-15 13:40:00,76.7,76.78,76.64,76.65,88300.0,47.1033,47.1524,47.0664,47.0726,88300.0
2006-05-15 13:45:00,76.65,76.68,76.54,76.61,104600.0,47.0726,47.091,47.005,47.048,104600.0
2006-05-15 13:50:00,76.61,76.69,76.58,76.67,61800.0,47.048,47.0971,47.0296,47.0848,61800.0
2006-05-15 13:55:00,76.67,76.7,76.56,76.69,73000.0,47.0848,47.1033,47.0173,47.0971,73000.0
2006-05-15 14:00:00,76.69,76.75,76.63,76.7,46200.0,47.0971,47.134,47.0603,47.1033,46200.0
2006-05-15 14:05:00,76.68,76.83,76.64,76.72,36200.0,47.091,47.1831,47.0664,47.1156,36200.0
2006-05-15 14:10:00,76.72,76.74,76.62,76.63,25900.0,47.1156,47.1278,47.0541,47.0603,25900.0
2006-05-15 14:15:00,76.63,76.7,76.6,76.64,27200.0,47.0603,47.1033,47.0419,47.0664,27200.0
2006-05-15 14:20:00,76.64,76.69,76.6,76.64,26600.0,47.0664,47.0971,47.0419,47.0664,26600.0
2006-05-15 14:25:00,76.65,76.65,76.59,76.61,123700.0,47.0726,47.0726,47.0357,47.048,123700.0
2006-05-15 14:30:00,76.62,76.92,76.59,76.92,48400.0,47.0541,47.2384,47.0357,47.2384,48400.0
2006-05-15 14:35:00,76.92,76.97,76.8,76.87,30000.0,47.2384,47.2691,47.1647,47.2077,30000.0
2006-05-15 14:40:00,76.86,76.9,76.81,76.86,32600.0,47.2015,47.2261,47.1708,47.2015,32600.0
2006-05-15 14:45:00,76.87,76.87,76.64,76.66,52600.0,47.2077,47.2077,47.0664,47.0787,52600.0
2006-05-15 14:50:00,76.66,76.77,76.59,76.61,57600.0,47.0787,47.1463,47.0357,47.048,57600.0
2006-05-15 14:55:00,76.61,76.63,76.6,76.61,51000.0,47.048,47.0603,47.0419,47.048,51000.0
2006-05-15 15:00:00,76.6,76.65,76.59,76.59,61300.0,47.0419,47.0726,47.0357,47.0357,61300.0
2006-05-15 15:05:00,76.6,76.7,76.59,76.63,123500.0,47.0419,47.1033,47.0357,47.0603,123500.0
2006-05-15 15:10:00,76.63,76.95,76.59,76.9,63700.0,47.0603,47.2568,47.0357,47.2261,63700.0
2006-05-15 15:15:00,76.9,77.1,76.82,77.05,52500.0,47.2261,47.3489,47.177,47.3182,52500.0
2006-05-15 15:20:00,77.05,77.09,76.92,77.06,54300.0,47.3182,47.3428,47.2384,47.3244,54300.0
2006-05-15 15:25:00,77.03,77.09,77.01,77.04,66200.0,47.3059,47.3428,47.2937,47.3121,66200.0
2006-05-15 15:30:00,77.02,77.26,77.02,77.26,65700.0,47.2998,47.4472,47.2998,47.4472,65700.0
2006-05-15 15:35:00,77.26,77.26,77.17,77.23,53300.0,47.4472,47.4472,47.3919,47.4288,53300.0
2006-05-15 15:40:00,77.23,77.27,77.2,77.24,63700.0,47.4288,47.4533,47.4103,47.4349,63700.0
2006-05-15 15:45:00,77.25,77.36,77.24,77.36,72800.0,47.441,47.5086,47.4349,47.5086,72800.0
2006-05-15 15:50:00,77.36,77.61,77.34,77.49,82100.0,47.5086,47.6621,47.4963,47.5884,82100.0
2006-05-15 15:55:00,77.48,77.48,77.36,77.4,96000.0,47.5823,47.5823,47.5086,47.5332,96000.0
2006-05-16 09:30:00,77.96,78.0,77.59,77.83,123600.0,47.8771,47.9016,47.6498,47.7972,123600.0
2006-05-16 09:35:00,77.89,78.59,77.88,78.49,89900.0,47.8341,48.264,47.8279,48.2026,89900.0
2006-05-16 09:40:00,78.6,78.97,78.46,78.68,154900.0,48.2701,48.4973,48.1841,48.3192,154900.0
2006-05-16 09:45:00,78.68,78.79,78.42,78.56,113000.0,48.3192,48.3868,48.1596,48.2455,113000.0
2006-05-16 09:50:00,78.56,78.56,78.38,78.39,115800.0,48.2455,48.2455,48.135,48.1411,115800.0
2006-05-16 09:55:00,78.41,78.41,77.9,77.94,90900.0,48.1534,48.1534,47.8402,47.8648,90900.0
2006-05-16 10:00:00,77.95,78.02,77.72,78.02,92400.0,47.8709,47.9139,47.7297,47.9139,92400.0
2006-05-16 10:05:00,77.99,78.13,77.66,77.67,136000.0,47.8955,47.9815,47.6928,47.699,136000.0
2006-05-16 10:10:00,77.67,77.74,77.3,77.37,69800.0,47.699,47.742,47.4717,47.5147,69800.0
2006-05-16 10:15:00,77.37,77.68,77.37,77.65,114700.0,47.5147,47.7051,47.5147,47.6867,114700.0
2006-05-16 10:20:00,77.65,77.76,77.63,77.76,61600.0,47.6867,47.7542,47.6744,47.7542,61600.0
2006-05-16 10:25:00,77.77,77.94,77.74,77.76,51300.0,47.7604,47.8648,47.742,47.7542,51300.0
2006-05-16 10:30:00,77.75,77.75,77.6,77.66,47700.0,47.7481,47.7481,47.656,47.6928,47700.0
2006-05-16 10:35:00,77.67,77.7,77.54,77.57,50700.0,47.699,47.7174,47.6191,47.6376,50700.0
2006-05-16 10:40:00,77.58,77.68,77.55,77.64,59200.0,47.6437,47.7051,47.6253,47.6805,59200.0
2006-05-16 10:45:00,77.65,77.74,77.6,77.72,22700.0,47.6867,47.742,47.656,47.7297,22700.0
2006-05-16 10:50:00,77.72,77.76,77.6,77.65,18100.0,47.7297,47.7542,47.656,47.6867,18100.0
2006-05-16 10:55:00,77.6,77.65,77.51,77.56,27800.0,47.656,47.6867,47.6007,47.6314,27800.0
2006-05-16 11:00:00,77.56,77.7,77.55,77.7,67800.0,47.6314,47.7174,47.6253,47.7174,67800.0
2006-05-16 11:05:00,77.69,77.73,77.6,77.69,27900.0,47.7113,47.7358,47.656,47.7113,27900.0
2006-05-16 11:10:00,77.69,77.69,77.6,77.68,26700.0,47.7113,47.7113,47.656,47.7051,26700.0
2006-05-16 11:15:00,77.67,77.68,77.61,77.65,24300.0,47.699,47.7051,47.6621,47.6867,24300.0
2006-05-16 11:20:00,77.63,77.71,77.63,77.66,29400.0,47.6744,47.7235,47.6744,47.6928,29400.0
2006-05-16 11:25:00,77.65,77.66,77.64,77.66,59000.0,47.6867,47.6928,47.6805,47.6928,59000.0
2006-05-16 11:30:00,77.65,77.65,77.51,77.56,50500.0,47.6867,47.6867,47.6007,47.6314,50500.0
2006-05-16 11:35:00,77.56,77.65,77.54,77.58,53000.0,47.6314,47.6867,47.6191,47.6437,53000.0
2006-05-16 11:40:00,77.6,77.6,77.45,77.45,58600.0,47.656,47.656,47.5639,47.5639,58600.0
2006-05-16 11:45:00,77.45,77.53,77.45,77.5,50200.0,47.5639,47.613,47.5639,47.5946,50200.0
2006-05-16 11:50:00,77.5,77.51,77.4,77.49,52800.0,47.5946,47.6007,47.5332,47.5884,52800.0
2006-05-16 11:55:00,77.49,77.56,77.48,77.51,48300.0,47.5884,47.6314,47.5823,47.6007,48300.0
2006-05-16 12:00:00,77.51,77.53,77.45,77.45,27900.0,47.6007,47.613,47.5639,47.5639,27900.0
2006-05-16 12:05:00,77.46,77.51,77.43,77.45,16900.0,47.57,47.6007,47.5516,47.5639,16900.0
2006-05-16 12:10:00,77.44,77.53,77.3,77.31,28200.0,47.5577,47.613,47.4717,47.4779,28200.0
2006-05-16 12:15:00,77.31,77.36,77.3,77.34,59500.0,47.4779,47.5086,47.4717,47.4963,59500.0
2006-05-16 12:20:00,77.34,77.5,77.33,77.49,49000.0,47.4963,47.5946,47.4902,47.5884,49000.0
2006-05-16 12:25:00,77.48,77.55,77.47,77.54,20200.0,47.5823,47.6253,47.5761,47.6191,20200.0
2006-05-16 12:30:00,77.57,77.68,77.56,77.68,16900.0,47.6376,47.7051,47.6314,47.7051,16900.0
2006-05-16 12:35:00,77.71,77.76,77.69,77.74,31200.0,47.7235,47.7542,47.7113,47.742,31200.0
2006-05-16 12:40:00,77.74,77.75,77.64,77.68,14100.0,47.742,47.7481,47.6805,47.7051,14100.0
2006-05-16 12:45:00,77.68,77.72,77.66,77.72,8100.0,47.7051,47.7297,47.6928,47.7297,8100.0
2006-05-16 12:50:00,77.68,77.71,77.65,77.66,11100.0,47.7051,47.7235,47.6867,47.6928,11100.0
2006-05-16 12:55:00,77.67,77.8,77.65,77.8,27300.0,47.699,47.7788,47.6867,47.7788,27300.0
2006-05-16 13:00:00,77.85,77.9,77.76,77.81,48400.0,47.8095,47.8402,47.7542,47.7849,48400.0
2006-05-16 13:05:00,77.82,77.97,77.8,77.96,47600.0,47.7911,47.8832,47.7788,47.8771,47600.0
2006-05-16 13:10:00,77.96,78.07,77.88,78.07,32800.0,47.8771,47.9446,47.8279,47.9446,32800.0
2006-05-16 13:15:00,78.07,78.12,77.95,77.98,26200.0,47.9446,47.9753,47.8709,47.8894,26200.0
2006-05-16 13:20:00,77.99,78.02,77.89,77.98,30200.0,47.8955,47.9139,47.8341,47.8894,30200.0
2006-05-16 13:25:00,77.97,78.0,77.92,77.98,14200.0,47.8832,47.9016,47.8525,47.8894,14200.0
2006-05-16 13:30:00,77.97,78.01,77.94,77.95,30400.0,47.8832,47.9078,47.8648,47.8709,30400.0
2006-05-16 13:35:00,77.97,78.01,77.97,78.0,19100.0,47.8832,47.9078,47.8832,47.9016,19100.0
2006-05-16 13:40:00,78.0,78.0,77.72,77.75,43300.0,47.9016,47.9016,47.7297,47.7481,43300.0
2006-05-16 13:45:00,77.75,77.82,77.68,77.69,30600.0,47.7481,47.7911,47.7051,47.7113,30600.0
2006-05-16 13:50:00,77.69,77.69,77.55,77.62,15400.0,47.7113,47.7113,47.6253,47.6683,15400.0
2006-05-16 13:55:00,77.62,77.76,77.6,77.71,14100.0,47.6683,47.7542,47.656,47.7235,14100.0
2006-05-16 14:00:00,77.67,77.67,77.53,77.56,18900.0,47.699,47.699,47.613,47.6314,18900.0
2006-05-16 14:05:00,77.56,77.56,77.47,77.52,34700.0,47.6314,47.6314,47.5761,47.6069,34700.0
2006-05-16 14:10:00,77.52,77.52,77.4,77.4,36300.0,47.6069,47.6069,47.5332,47.5332,36300.0
2006-05-16 14:15:00,77.4,77.43,77.31,77.41,34100.0,47.5332,47.5516,47.4779,47.5393,34100.0
2006-05-16 14:20:00,77.41,77.56,77.41,77.54,34100.0,47.5393,47.6314,47.5393,47.6191,34100.0
2006-05-16 14:25:00,77.55,77.56,77.44,77.55,23600.0,47.6253,47.6314,47.5577,47.6253,23600.0
2006-05-16 14:30:00,77.56,77.71,77.55,77.59,34100.0,47.6314,47.7235,47.6253,47.6498,34100.0
2006-05-16 14:35:00,77.57,77.65,77.57,77.63,17700.0,47.6376,47.6867,47.6376,47.6744,17700.0
2006-05-16 14:40:00,77.63,77.64,77.42,77.42,14300.0,47.6744,47.6805,47.5454,47.5454,14300.0
2006-05-16 14:45:00,77.41,77.5,77.39,77.45,21400.0,47.5393,47.5946,47.527,47.5639,21400.0
2006-05-16 14:50:00,77.45,77.51,77.43,77.43,27200.0,47.5639,47.6007,47.5516,47.5516,27200.0
2006-05-16 14:55:00,77.43,77.43,77.35,77.38,26000.0,47.5516,47.5516,47.5025,47.5209,26000.0
2006-05-16 15:00:00,77.38,77.5,77.37,77.49,124100.0,47.5209,47.5946,47.5147,47.5884,124100.0
2006-05-16 15:05:00,77.49,77.55,77.45,77.47,29100.0,47.5884,47.6253,47.5639,47.5761,29100.0
2006-05-16 15:10:00,77.47,77.47,77.36,77.4,49100.0,47.5761,47.5761,47.5086,47.5332,49100.0
2006-05-16 15:15:00,77.38,77.39,77.35,77.35,33400.0,47.5209,47.527,47.5025,47.5025,33400.0
2006-05-16 15:20:00,77.35,77.45,77.35,77.39,35300.0,47.5025,47.5639,47.5025,47.527,35300.0
2006-05-16 15:25:00,77.43,77.43,77.35,77.37,29800.0,47.5516,47.5516,47.5025,47.5147,29800.0
2006-05-16 15:30:00,77.36,77.41,77.36,77.38,18000.0,47.5086,47.5393,47.5086,47.5209,18000.0
2006-05-16 15:35:00,77.38,77.38,77.23,77.24,117700.0,47.5209,47.5209,47.4288,47.4349,117700.0
2006-05-16 15:40:00,77.24,77.27,77.16,77.17,42400.0,47.4349,47.4533,47.3858,47.3919,42400.0
2006-05-16 15:45:00,77.16,77.27,77.12,77.27,54400.0,47.3858,47.4533,47.3612,47.4533,54400.0
2006-05-16 15:50:00,77.26,77.27,77.2,77.23,38900.0,47.4472,47.4533,47.4103,47.4288,38900.0
2006-05-16 15:55:00,77.25,77.36,77.22,77.32,122200.0,47.441,47.5086,47.4226,47.484,122200.0
2006-05-17 09:30:00,76.39,76.51,76.33,76.43,180500.0,46.9129,46.9866,46.876,46.9375,180500.0
2006-05-17 09:35:00,76.51,76.86,76.5,76.58,75700.0,46.9866,47.2015,46.9804,47.0296,75700.0
2006-05-17 09:40:00,76.62,76.85,76.6,76.8,86900.0,47.0541,47.1954,47.0419,47.1647,86900.0
2006-05-17 09:45:00,76.82,77.08,76.8,77.07,61000.0,47.177,47.3366,47.1647,47.3305,61000.0
2006-05-17 09:50:00,77.07,77.16,77.0,77.15,96000.0,47.3305,47.3858,47.2875,47.3796,96000.0
2006-05-17 09:55:00,77.15,77.15,77.0,77.07,93700.0,47.3796,47.3796,47.2875,47.3305,93700.0
2006-05-17 10:00:00,77.01,77.03,76.79,76.85,56800.0,47.2937,47.3059,47.1585,47.1954,56800.0
2006-05-17 10:05:00,76.86,77.0,76.79,76.79,122900.0,47.2015,47.2875,47.1585,47.1585,122900.0
2006-05-17 10:10:00,76.8,76.81,76.54,76.56,104500.0,47.1647,47.1708,47.005,47.0173,104500.0
2006-05-17 10:15:00,76.57,76.63,76.53,76.63,38800.0,47.0234,47.0603,46.9989,47.0603,38800.0
2006-05-17 10:20:00,76.64,76.69,76.53,76.56,33800.0,47.0664,47.0971,46.9989,47.0173,33800.0
2006-05-17 10:25:00,76.56,76.69,76.52,76.64,28200.0,47.0173,47.0971,46.9927,47.0664,28200.0
2006-05-17 10:30:00,76.63,76.79,76.59,76.67,85900.0,47.0603,47.1585,47.0357,47.0848,85900.0
2006-05-17 10:35:00,76.69,76.69,76.58,76.64,59900.0,47.0971,47.0971,47.0296,47.0664,59900.0
2006-05-17 10:40:00,76.61,76.64,76.52,76.57,51600.0,47.048,47.0664,46.9927,47.0234,51600.0
2006-05-17 10:45:00,76.59,76.66,76.59,76.63,27800.0,47.0357,47.0787,47.0357,47.0603,27800.0
2006-05-17 10:50:00,76.61,76.62,76.5,76.51,74600.0,47.048,47.0541,46.9804,46.9866,74600.0
2006-05-17 10:55:00,76.51,76.58,76.5,76.5,36300.0,46.9866,47.0296,46.9804,46.9804,36300.0
2006-05-17 11:00:00,76.51,76.51,76.34,76.38,105800.0,46.9866,46.9866,46.8822,46.9068,105800.0
2006-05-17 11:05:00,76.37,76.38,76.04,76.15,93700.0,46.9006,46.9068,46.698,46.7655,93700.0
2006-05-17 11:10:00,76.14,76.22,76.11,76.13,56100.0,46.7594,46.8085,46.7409,46.7532,56100.0
2006-05-17 11:15:00,76.13,76.13,76.0,76.0,189600.0,46.7532,46.7532,46.6734,46.6734,189600.0
2006-05-17 11:20:00,76.0,76.25,75.95,76.12,101300.0,46.6734,46.8269,46.6427,46.7471,101300.0
2006-05-17 11:25:00,76.12,76.18,76.04,76.04,164800.0,46.7471,46.7839,46.698,46.698,164800.0
2006-05-17 11:30:00,76.05,76.08,75.95,76.02,59100.0,46.7041,46.7225,46.6427,46.6857,59100.0
2006-05-17 11:35:00,76.02,76.08,75.95,76.02,146800.0,46.6857,46.7225,46.6427,46.6857,146800.0
2006-05-17 11:40:00,76.03,76.07,76.0,76.01,32500.0,46.6918,46.7164,46.6734,46.6795,32500.0
2006-05-17 11:45:00,76.02,76.15,76.0,76.02,46800.0,46.6857,46.7655,46.6734,46.6857,46800.0
2006-05-17 11:50:00,76.03,76.05,75.99,76.03,32800.0,46.6918,46.7041,46.6672,46.6918,32800.0
2006-05-17 11:55:00,76.03,76.04,75.84,75.9,118300.0,46.6918,46.698,46.5751,46.612,118300.0
2006-05-17 12:00:00,75.88,75.97,75.88,75.89,121100.0,46.5997,46.655,46.5997,46.6058,121100.0
2006-05-17 12:05:00,75.9,75.9,75.75,75.76,84000.0,46.612,46.612,46.5199,46.526,84000.0
2006-05-17 12:10:00,75.76,75.83,75.76,75.78,38900.0,46.526,46.569,46.526,46.5383,38900.0
2006-05-17 12:15:00,75.78,75.81,75.75,75.8,49900.0,46.5383,46.5567,46.5199,46.5506,49900.0
2006-05-17 12:20:00,75.78,75.85,75.75,75.76,45300.0,46.5383,46.5813,46.5199,46.526,45300.0
2006-05-17 12:25:00,75.76,75.78,75.73,75.75,127900.0,46.526,46.5383,46.5076,46.5199,127900.0
2006-05-17 12:30:00,75.75,75.97,75.75,75.95,24000.0,46.5199,46.655,46.5199,46.6427,24000.0
2006-05-17 12:35:00,75.92,76.25,75.92,76.25,24700.0,46.6243,46.8269,46.6243,46.8269,24700.0
2006-05-17 12:40:00,76.24,76.26,76.2,76.21,29800.0,46.8208,46.8331,46.7962,46.8024,29800.0
2006-05-17 12:45:00,76.19,76.19,76.06,76.07,26100.0,46.7901,46.7901,46.7102,46.7164,26100.0
2006-05-17 12:50:00,76.07,76.07,75.91,75.93,38500.0,46.7164,46.7164,46.6181,46.6304,38500.0
2006-05-17 12:55:00,75.9,75.93,75.61,75.63,66900.0,46.612,46.6304,46.4339,46.4462,66900.0
2006-05-17 13:00:00,75.64,75.75,75.56,75.7,91800.0,46.4523,46.5199,46.4032,46.4891,91800.0
2006-05-17 13:05:00,75.69,75.69,75.61,75.67,26500.0,46.483,46.483,46.4339,46.4707,26500.0
2006-05-17 13:10:00,75.66,75.68,75.55,75.59,38900.0,46.4646,46.4769,46.397,46.4216,38900.0
2006-05-17 13:15:00,75.6,75.6,75.22,75.25,134900.0,46.4277,46.4277,46.1944,46.2128,134900.0
2006-05-17 13:20:00,75.25,75.26,75.1,75.14,97500.0,46.2128,46.2189,46.1207,46.1452,97500.0
2006-05-17 13:25:00,75.12,75.14,75.01,75.11,71900.0,46.133,46.1452,46.0654,46.1268,71900.0
2006-05-17 13:30:00,75.1,75.16,75.05,75.12,44400.0,46.1207,46.1575,46.09,46.133,44400.0
2006-05-17 13:35:00,75.13,75.15,75.1,75.13,48100.0,46.1391,46.1514,46.1207,46.1391,48100.0
2006-05-17 13:40:00,75.12,75.23,75.1,75.16,60700.0,46.133,46.2005,46.1207,46.1575,60700.0
2006-05-17 13:45:00,75.16,75.42,75.12,75.42,49100.0,46.1575,46.3172,46.133,46.3172,49100.0
2006-05-17 13:50:00,75.5,75.81,75.44,75.79,77800.0,46.3663,46.5567,46.3295,46.5444,77800.0
2006-05-17 13:55:00,75.78,76.05,75.78,75.78,105200.0,46.5383,46.7041,46.5383,46.5383,105200.0
2006-05-17 14:00:00,75.78,75.78,75.57,75.61,38800.0,46.5383,46.5383,46.4093,46.4339,38800.0
2006-05-17 14:05:00,75.62,75.74,75.5,75.54,21800.0,46.44,46.5137,46.3663,46.3909,21800.0
2006-05-17 14:10:00,75.55,75.56,75.5,75.51,50300.0,46.397,46.4032,46.3663,46.3725,50300.0
2006-05-17 14:15:00,75.51,75.68,75.39,75.67,153500.0,46.3725,46.4769,46.2988,46.4707,153500.0
2006-05-17 14:20:00,75.66,75.81,75.64,75.79,45000.0,46.4646,46.5567,46.4523,46.5444,45000.0
2006-05-17 14:25:00,75.79,75.89,75.75,75.87,34700.0,46.5444,46.6058,46.5199,46.5935,34700.0
2006-05-17 14:30:00,75.88,75.9,75.69,75.73,25300.0,46.5997,46.612,46.483,46.5076,25300.0
2006-05-17 14:35:00,75.73,75.78,75.66,75.73,65100.0,46.5076,46.5383,46.4646,46.5076,65100.0
2006-05-17 14:40:00,75.74,75.78,75.67,75.72,37600.0,46.5137,46.5383,46.4707,46.5014,37600.0
2006-05-17 14:45:00,75.7,75.73,75.6,75.62,82300.0,46.4891,46.5076,46.4277,46.44,82300.0
2006-05-17 14:50:00,75.61,75.72,75.61,75.68,134800.0,46.4339,46.5014,46.4339,46.4769,134800.0
2006-05-17 14:55:00,75.67,75.81,75.67,75.76,95800.0,46.4707,46.5567,46.4707,46.526,95800.0
2006-05-17 15:00:00,75.76,76.08,75.75,76.07,81700.0,46.526,46.7225,46.5199,46.7164,81700.0
2006-05-17 15:05:00,76.06,76.29,76.01,76.28,77200.0,46.7102,46.8515,46.6795,46.8453,77200.0
2006-05-17 15:10:00,76.28,76.29,76.06,76.12,65100.0,46.8453,46.8515,46.7102,46.7471,65100.0
2006-05-17 15:15:00,76.13,76.24,76.13,76.18,65200.0,46.7532,46.8208,46.7532,46.7839,65200.0
2006-05-17 15:20:00,76.17,76.17,76.05,76.12,46700.0,46.7778,46.7778,46.7041,46.7471,46700.0
2006-05-17 15:25:00,76.12,76.14,76.06,76.11,62800.0,46.7471,46.7594,46.7102,46.7409,62800.0
2006-05-17 15:30:00,76.1,76.15,76.09,76.11,50700.0,46.7348,46.7655,46.7287,46.7409,50700.0
2006-05-17 15:35:00,76.11,76.25,76.11,76.18,56800.0,46.7409,46.8269,46.7409,46.7839,56800.0
2006-05-17 15:40:00,76.17,76.18,76.02,76.02,51800.0,46.7778,46.7839,46.6857,46.6857,51800.0
2006-05-17 15:45:00,76.02,76.06,76.0,76.03,105700.0,46.6857,46.7102,46.6734,46.6918,105700.0
2006-05-17 15:50:00,76.02,76.03,75.99,76.0,112400.0,46.6857,46.6918,46.6672,46.6734,112400.0
2006-05-17 15:55:00,76.0,76.01,75.85,75.9,176100.0,46.6734,46.6795,46.5813,46.612,176100.0
2006-05-18 09:30:00,76.09,76.45,75.72,76.41,225600.0,46.7287,46.9497,46.5014,46.9252,225600.0
2006-05-18 09:35:00,76.4,76.41,75.99,76.01,195300.0,46.919,46.9252,46.6672,46.6795,195300.0
2006-05-18 09:40:00,76.01,76.4,75.99,76.2,115000.0,46.6795,46.919,46.6672,46.7962,115000.0
2006-05-18 09:45:00,76.2,76.3,76.16,76.2,63700.0,46.7962,46.8576,46.7716,46.7962,63700.0
2006-05-18 09:50:00,76.2,76.29,75.95,76.17,100600.0,46.7962,46.8515,46.6427,46.7778,100600.0
2006-05-18 09:55:00,76.09,76.27,76.01,76.07,64000.0,46.7287,46.8392,46.6795,46.7164,64000.0
2006-05-18 10:00:00,76.08,76.17,75.85,75.99,75300.0,46.7225,46.7778,46.5813,46.6672,75300.0
2006-05-18 10:05:00,75.99,76.08,75.8,75.81,197500.0,46.6672,46.7225,46.5506,46.5567,197500.0
2006-05-18 10:10:00,75.81,75.89,75.6,75.65,149600.0,46.5567,46.6058,46.4277,46.4584,149600.0
2006-05-18 10:15:00,75.65,75.66,75.52,75.54,137800.0,46.4584,46.4646,46.3786,46.3909,137800.0
2006-05-18 10:20:00,75.54,75.57,75.45,75.53,216300.0,46.3909,46.4093,46.3356,46.3847,216300.0
2006-05-18 10:25:00,75.54,75.61,75.45,75.61,126200.0,46.3909,46.4339,46.3356,46.4339,126200.0
2006-05-18 10:30:00,75.59,75.79,75.53,75.53,48700.0,46.4216,46.5444,46.3847,46.3847,48700.0
2006-05-18 10:35:00,75.56,75.75,75.53,75.74,52300.0,46.4032,46.5199,46.3847,46.5137,52300.0
2006-05-18 10:40:00,75.75,75.85,75.6,75.62,42700.0,46.5199,46.5813,46.4277,46.44,42700.0
2006-05-18 10:45:00,75.6,75.6,75.52,75.55,45800.0,46.4277,46.4277,46.3786,46.397,45800.0
2006-05-18 10:50:00,75.53,75.55,75.35,75.47,105600.0,46.3847,46.397,46.2742,46.3479,105600.0
2006-05-18 10:55:00,75.47,75.47,75.17,75.25,64400.0,46.3479,46.3479,46.1637,46.2128,64400.0
2006-05-18 11:00:00,75.25,75.34,75.15,75.3,165200.0,46.2128,46.2681,46.1514,46.2435,165200.0
2006-05-18 11:05:00,75.3,75.3,75.03,75.16,108100.0,46.2435,46.2435,46.0777,46.1575,108100.0
2006-05-18 11:10:00,75.15,75.29,75.13,75.13,44600.0,46.1514,46.2374,46.1391,46.1391,44600.0
2006-05-18 11:15:00,75.11,75.11,74.8,74.81,215400.0,46.1268,46.1268,45.9364,45.9426,215400.0
2006-05-18 11:20:00,74.82,75.0,74.82,75.0,112700.0,45.9487,46.0593,45.9487,46.0593,112700.0
2006-05-18 11:25:00,75.0,75.04,74.91,75.02,71600.0,46.0593,46.0838,46.004,46.0715,71600.0
2006-05-18 11:30:00,75.03,75.2,74.99,75.13,122600.0,46.0777,46.1821,46.0531,46.1391,122600.0
2006-05-18 11:35:00,75.12,75.28,75.11,75.21,162000.0,46.133,46.2312,46.1268,46.1882,162000.0
2006-05-18 11:40:00,75.2,75.36,75.16,75.33,67400.0,46.1821,46.2803,46.1575,46.2619,67400.0
2006-05-18 11:45:00,75.34,75.4,75.28,75.37,29700.0,46.2681,46.3049,46.2312,46.2865,29700.0
2006-05-18 11:50:00,75.32,75.37,75.11,75.11,124800.0,46.2558,46.2865,46.1268,46.1268,124800.0
2006-05-18 11:55:00,75.11,75.22,75.08,75.2,53300.0,46.1268,46.1944,46.1084,46.1821,53300.0
2006-05-18 12:00:00,75.21,75.28,75.13,75.25,40200.0,46.1882,46.2312,46.1391,46.2128,40200.0
2006-05-18 12:05:00,75.25,75.37,75.17,75.35,34700.0,46.2128,46.2865,46.1637,46.2742,34700.0
2006-05-18 12:10:00,75.31,75.35,75.09,75.14,19600.0,46.2496,46.2742,46.1145,46.1452,19600.0
2006-05-18 12:15:00,75.14,75.24,75.11,75.2,64300.0,46.1452,46.2067,46.1268,46.1821,64300.0
2006-05-18 12:20:00,75.2,75.32,75.2,75.23,29900.0,46.1821,46.2558,46.1821,46.2005,29900.0
2006-05-18 12:25:00,75.23,75.39,75.23,75.33,36500.0,46.2005,46.2988,46.2005,46.2619,36500.0
2006-05-18 12:30:00,75.32,75.38,75.21,75.24,32300.0,46.2558,46.2926,46.1882,46.2067,32300.0
2006-05-18 12:35:00,75.24,75.36,75.24,75.26,14700.0,46.2067,46.2803,46.2067,46.2189,14700.0
2006-05-18 12:40:00,75.26,75.3,75.2,75.21,29300.0,46.2189,46.2435,46.1821,46.1882,29300.0
2006-05-18 12:45:00,75.21,75.27,75.19,75.2,39100.0,46.1882,46.2251,46.1759,46.1821,39100.0
2006-05-18 12:50:00,75.21,75.28,75.21,75.24,7400.0,46.1882,46.2312,46.1882,46.2067,7400.0
2006-05-18 12:55:00,75.22,75.34,75.22,75.24,14200.0,46.1944,46.2681,46.1944,46.2067,14200.0
2006-05-18 13:00:00,75.24,75.25,75.2,75.23,11100.0,46.2067,46.2128,46.1821,46.2005,11100.0
2006-05-18 13:05:00,75.22,75.25,75.2,75.2,14900.0,46.1944,46.2128,46.1821,46.1821,14900.0
2006-05-18 13:10:00,75.2,75.26,75.2,75.2,14600.0,46.1821,46.2189,46.1821,46.1821,14600.0
2006-05-18 13:15:00,75.21,75.3,75.21,75.26,16400.0,46.1882,46.2435,46.1882,46.2189,16400.0
2006-05-18 13:20:00,75.25,75.25,75.21,75.25,12800.0,46.2128,46.2128,46.1882,46.2128,12800.0
2006-05-18 13:25:00,75.24,75.29,75.23,75.27,11100.0,46.2067,46.2374,46.2005,46.2251,11100.0
2006-05-18 13:30:00,75.25,75.28,75.22,75.26,19900.0,46.2128,46.2312,46.1944,46.2189,19900.0
2006-05-18 13:35:00,75.26,75.41,75.26,75.33,22600.0,46.2189,46.3111,46.2189,46.2619,22600.0
2006-05-18 13:40:00,75.32,75.35,75.3,75.32,27900.0,46.2558,46.2742,46.2435,46.2558,27900.0
2006-05-18 13:45:00,75.31,75.32,75.29,75.31,67700.0,46.2496,46.2558,46.2374,46.2496,67700.0
2006-05-18 13:50:00,75.3,75.3,75.24,75.24,13200.0,46.2435,46.2435,46.2067,46.2067,13200.0
2006-05-18 13:55:00,75.26,75.3,75.23,75.29,26900.0,46.2189,46.2435,46.2005,46.2374,26900.0
2006-05-18 14:00:00,75.28,75.31,75.28,75.31,109100.0,46.2312,46.2496,46.2312,46.2496,109100.0
2006-05-18 14:05:00,75.3,75.3,75.21,75.25,51800.0,46.2435,46.2435,46.1882,46.2128,51800.0
2006-05-18 14:10:00,75.23,75.25,75.21,75.22,21600.0,46.2005,46.2128,46.1882,46.1944,21600.0
2006-05-18 14:15:00,75.23,75.23,75.2,75.22,51000.0,46.2005,46.2005,46.1821,46.1944,51000.0
2006-05-18 14:20:00,75.2,75.24,75.2,75.21,29100.0,46.1821,46.2067,46.1821,46.1882,29100.0
2006-05-18 14:25:00,75.21,75.21,75.2,75.21,67600.0,46.1882,46.1882,46.1821,46.1882,67600.0
2006-05-18 14:30:00,75.2,75.25,75.2,75.24,44400.0,46.1821,46.2128,46.1821,46.2067,44400.0
2006-05-18 14:35:00,75.24,75.28,75.21,75.25,28700.0,46.2067,46.2312,46.1882,46.2128,28700.0
2006-05-18 14:40:00,75.24,75.27,75.2,75.2,28000.0,46.2067,46.2251,46.1821,46.1821,28000.0
2006-05-18 14:45:00,75.21,75.25,75.2,75.21,27900.0,46.1882,46.2128,46.1821,46.1882,27900.0
2006-05-18 14:50:00,75.21,75.26,75.2,75.22,19400.0,46.1882,46.2189,46.1821,46.1944,19400.0
2006-05-18 14:55:00,75.23,75.24,75.2,75.23,57700.0,46.2005,46.2067,46.1821,46.2005,57700.0
2006-05-18 15:00:00,75.23,75.3,75.2,75.2,96800.0,46.2005,46.2435,46.1821,46.1821,96800.0
2006-05-18 15:05:00,75.2,75.2,75.1,75.11,62500.0,46.1821,46.1821,46.1207,46.1268,62500.0
2006-05-18 15:10:00,75.1,75.12,75.1,75.1,97400.0,46.1207,46.133,46.1207,46.1207,97400.0
2006-05-18 15:15:00,75.1,75.12,75.09,75.09,59900.0,46.1207,46.133,46.1145,46.1145,59900.0
2006-05-18 15:20:00,75.09,75.1,74.91,74.92,74000.0,46.1145,46.1207,46.004,46.0101,74000.0
2006-05-18 15:25:00,74.91,75.0,74.79,74.81,220200.0,46.004,46.0593,45.9303,45.9426,220200.0
2006-05-18 15:30:00,74.82,74.94,74.82,74.89,76000.0,45.9487,46.0224,45.9487,45.9917,76000.0
2006-05-18 15:35:00,74.87,74.9,74.77,74.79,71100.0,45.9794,45.9978,45.918,45.9303,71100.0
2006-05-18 15:40:00,74.78,74.79,74.39,74.4,164200.0,45.9242,45.9303,45.6846,45.6908,164200.0
2006-05-18 15:45:00,74.41,74.6,74.35,74.47,160300.0,45.6969,45.8136,45.6601,45.7338,160300.0
2006-05-18 15:50:00,74.46,74.62,74.46,74.57,142000.0,45.7276,45.8259,45.7276,45.7952,142000.0
2006-05-18 15:55:00,74.57,74.6,74.51,74.52,296900.0,45.7952,45.8136,45.7583,45.7645,296900.0
2006-05-19 09:30:00,74.99,74.99,74.7,74.8,496800.0,46.0531,46.0531,45.875,45.9364,496800.0
2006-05-19 09:35:00,74.8,74.89,74.75,74.75,160900.0,45.9364,45.9917,45.9057,45.9057,160900.0
2006-05-19 09:40:00,74.76,74.87,74.73,74.79,205000.0,45.9119,45.9794,45.8934,45.9303,205000.0
2006-05-19 09:45:00,74.79,74.9,74.76,74.84,130500.0,45.9303,45.9978,45.9119,45.961,130500.0
2006-05-19 09:50:00,74.84,74.98,74.83,74.89,272100.0,45.961,46.047,45.9549,45.9917,272100.0
2006-05-19 09:55:00,74.86,74.89,74.78,74.82,100300.0,45.9733,45.9917,45.9242,45.9487,100300.0
2006-05-19 10:00:00,74.83,74.91,74.78,74.87,94300.0,45.9549,46.004,45.9242,45.9794,94300.0
2006-05-19 10:05:00,74.87,74.93,74.85,74.92,140800.0,45.9794,46.0163,45.9671,46.0101,140800.0
2006-05-19 10:10:00,74.92,75.05,74.92,75.02,177700.0,46.0101,46.09,46.0101,46.0715,177700.0
2006-05-19 10:15:00,75.02,75.08,74.99,74.99,194900.0,46.0715,46.1084,46.0531,46.0531,194900.0
2006-05-19 10:20:00,74.99,75.0,74.91,74.96,124500.0,46.0531,46.0593,46.004,46.0347,124500.0
2006-05-19 10:25:00,74.96,74.97,74.67,74.72,125100.0,46.0347,46.0408,45.8566,45.8873,125100.0
2006-05-19 10:30:00,74.72,74.8,74.64,74.71,113300.0,45.8873,45.9364,45.8382,45.8812,113300.0
2006-05-19 10:35:00,74.7,74.87,74.7,74.83,61600.0,45.875,45.9794,45.875,45.9549,61600.0
2006-05-19 10:40:00,74.85,74.88,74.77,74.86,70900.0,45.9671,45.9856,45.918,45.9733,70900.0
2006-05-19 10:45:00,74.85,74.88,74.8,74.81,109900.0,45.9671,45.9856,45.9364,45.9426,109900.0
2006-05-19 10:50:00,74.81,74.82,74.69,74.69,34400.0,45.9426,45.9487,45.8689,45.8689,34400.0
2006-05-19 10:55:00,74.67,74.68,74.62,74.63,52300.0,45.8566,45.8627,45.8259,45.832,52300.0
2006-05-19 11:00:00,74.64,74.64,74.4,74.4,161600.0,45.8382,45.8382,45.6908,45.6908,161600.0
2006-05-19 11:05:00,74.4,74.41,73.9,73.93,179900.0,45.6908,45.6969,45.3837,45.4022,179900.0
2006-05-19 11:10:00,73.92,73.92,73.1,73.14,369200.0,45.396,45.396,44.8924,44.917,369200.0
2006-05-19 11:15:00,73.12,73.45,72.76,73.39,358300.0,44.9047,45.1074,44.6836,45.0705,358300.0
2006-05-19 11:20:00,73.4,73.66,73.38,73.46,156300.0,45.0767,45.2363,45.0644,45.1135,156300.0
2006-05-19 11:25:00,73.46,73.67,73.45,73.61,209800.0,45.1135,45.2425,45.1074,45.2056,209800.0
2006-05-19 11:30:00,73.61,73.7,73.5,73.52,58200.0,45.2056,45.2609,45.1381,45.1504,58200.0
2006-05-19 11:35:00,73.52,73.53,73.3,73.34,125100.0,45.1504,45.1565,45.0153,45.0398,125100.0
2006-05-19 11:40:00,73.33,73.37,73.09,73.1,110200.0,45.0337,45.0582,44.8863,44.8924,110200.0
2006-05-19 11:45:00,73.1,73.26,73.05,73.14,106900.0,44.8924,44.9907,44.8617,44.917,106900.0
2006-05-19 11:50:00,73.14,73.2,73.09,73.1,61900.0,44.917,44.9538,44.8863,44.8924,61900.0
2006-05-19 11:55:00,73.08,73.09,72.87,72.93,87800.0,44.8801,44.8863,44.7512,44.788,87800.0
2006-05-19 12:00:00,72.93,73.09,72.88,73.09,99200.0,44.788,44.8863,44.7573,44.8863,99200.0
2006-05-19 12:05:00,73.09,73.31,73.06,73.21,71300.0,44.8863,45.0214,44.8679,44.96,71300.0
2006-05-19 12:10:00,73.21,73.31,73.2,73.25,86300.0,44.96,45.0214,44.9538,44.9845,86300.0
2006-05-19 12:15:00,73.24,73.27,73.11,73.27,140500.0,44.9784,44.9968,44.8986,44.9968,140500.0
2006-05-19 12:20:00,73.27,73.28,73.1,73.1,61100.0,44.9968,45.003,44.8924,44.8924,61100.0
2006-05-19 12:25:00,73.1,73.1,72.9,72.99,74700.0,44.8924,44.8924,44.7696,44.8249,74700.0
2006-05-19 12:30:00,73.04,73.24,73.02,73.19,81800.0,44.8556,44.9784,44.8433,44.9477,81800.0
2006-05-19 12:35:00,73.2,73.61,73.2,73.61,112700.0,44.9538,45.2056,44.9538,45.2056,112700.0
2006-05-19 12:40:00,73.57,74.0,73.57,73.97,237400.0,45.1811,45.4451,45.1811,45.4267,237400.0
2006-05-19 12:45:00,73.98,73.98,73.81,73.9,159000.0,45.4329,45.4329,45.3285,45.3837,159000.0
2006-05-19 12:50:00,73.91,74.0,73.85,73.92,101100.0,45.3899,45.4451,45.353,45.396,101100.0
2006-05-19 12:55:00,73.89,73.92,73.82,73.82,59100.0,45.3776,45.396,45.3346,45.3346,59100.0
2006-05-19 13:00:00,73.82,73.82,73.69,73.79,65600.0,45.3346,45.3346,45.2548,45.3162,65600.0
2006-05-19 13:05:00,73.8,73.89,73.69,73.75,56800.0,45.3223,45.3776,45.2548,45.2916,56800.0
2006-05-19 13:10:00,73.76,73.83,73.71,73.82,22100.0,45.2977,45.3407,45.267,45.3346,22100.0
2006-05-19 13:15:00,73.82,73.87,73.76,73.85,43000.0,45.3346,45.3653,45.2977,45.353,43000.0
2006-05-19 13:20:00,73.85,74.2,73.85,74.05,129000.0,45.353,45.568,45.353,45.4758,129000.0
2006-05-19 13:25:00,74.08,74.25,74.01,74.25,150400.0,45.4943,45.5987,45.4513,45.5987,150400.0
2006-05-19 13:30:00,74.24,74.25,74.07,74.08,85700.0,45.5925,45.5987,45.4881,45.4943,85700.0
2006-05-19 13:35:00,74.08,74.08,73.95,73.95,51300.0,45.4943,45.4943,45.4144,45.4144,51300.0
2006-05-19 13:40:00,73.95,74.01,73.89,73.97,84300.0,45.4144,45.4513,45.3776,45.4267,84300.0
2006-05-19 13:45:00,73.95,74.15,73.95,74.07,62300.0,45.4144,45.5373,45.4144,45.4881,62300.0
2006-05-19 13:50:00,74.08,74.15,73.97,73.97,148000.0,45.4943,45.5373,45.4267,45.4267,148000.0
2006-05-19 13:55:00,73.97,74.02,73.9,73.9,74400.0,45.4267,45.4574,45.3837,45.3837,74400.0
2006-05-19 14:00:00,73.9,73.92,73.74,73.77,62000.0,45.3837,45.396,45.2855,45.3039,62000.0
2006-05-19 14:05:00,73.76,73.8,73.68,73.69,64700.0,45.2977,45.3223,45.2486,45.2548,64700.0
2006-05-19 14:10:00,73.69,74.0,73.68,73.87,80000.0,45.2548,45.4451,45.2486,45.3653,80000.0
2006-05-19 14:15:00,73.87,73.89,73.7,73.7,39000.0,45.3653,45.3776,45.2609,45.2609,39000.0
2006-05-19 14:20:00,73.7,73.71,73.55,73.66,62600.0,45.2609,45.267,45.1688,45.2363,62600.0
2006-05-19 14:25:00,73.65,73.7,73.65,73.68,22400.0,45.2302,45.2609,45.2302,45.2486,22400.0
2006-05-19 14:30:00,73.69,73.79,73.46,73.5,59400.0,45.2548,45.3162,45.1135,45.1381,59400.0
2006-05-19 14:35:00,73.49,73.53,73.24,73.34,98100.0,45.1319,45.1565,44.9784,45.0398,98100.0
2006-05-19 14:40:00,73.34,73.5,73.33,73.37,92600.0,45.0398,45.1381,45.0337,45.0582,92600.0
2006-05-19 14:45:00,73.36,73.62,73.34,73.59,52200.0,45.0521,45.2118,45.0398,45.1933,52200.0
2006-05-19 14:50:00,73.59,73.7,73.39,73.41,148200.0,45.1933,45.2609,45.0705,45.0828,148200.0
2006-05-19 14:55:00,73.41,73.41,73.25,73.32,57900.0,45.0828,45.0828,44.9845,45.0275,57900.0
2006-05-19 15:00:00,73.32,73.44,73.31,73.36,90200.0,45.0275,45.1012,45.0214,45.0521,90200.0
2006-05-19 15:05:00,73.35,73.45,73.35,73.44,34600.0,45.046,45.1074,45.046,45.1012,34600.0
2006-05-19 15:10:00,73.44,73.44,73.02,73.15,101500.0,45.1012,45.1012,44.8433,44.9231,101500.0
2006-05-19 15:15:00,73.14,73.15,73.05,73.06,60200.0,44.917,44.9231,44.8617,44.8679,60200.0
2006-05-19 15:20:00,73.07,73.09,72.1,72.76,393200.0,44.874,44.8863,44.2783,44.6836,393200.0
2006-05-19 15:25:00,72.19,72.76,72.15,72.52,424100.0,44.3336,44.6836,44.309,44.5362,424100.0
2006-05-19 15:30:00,72.52,72.66,72.45,72.62,215600.0,44.5362,44.6222,44.4932,44.5976,215600.0
2006-05-19 15:35:00,72.61,72.66,72.55,72.65,149000.0,44.5915,44.6222,44.5547,44.6161,149000.0
2006-05-19 15:40:00,72.65,72.75,72.65,72.71,151300.0,44.6161,44.6775,44.6161,44.6529,151300.0
2006-05-19 15:45:00,72.71,72.85,72.68,72.81,198500.0,44.6529,44.7389,44.6345,44.7143,198500.0
2006-05-19 15:50:00,72.8,72.87,72.74,72.85,168100.0,44.7082,44.7512,44.6713,44.7389,168100.0
2006-05-19 15:55:00,72.86,72.89,72.78,72.78,278900.0,44.745,44.7635,44.6959,44.6959,278900.0
2006-05-22 09:30:00,72.0,72.01,71.95,72.01,255300.0,44.2169,44.223,44.1862,44.223,255300.0
2006-05-22 09:35:00,71.99,72.46,71.99,72.46,231400.0,44.2108,44.4994,44.2108,44.4994,231400.0
2006-05-22 09:40:00,72.48,72.75,72.47,72.54,146300.0,44.5117,44.6775,44.5055,44.5485,146300.0
2006-05-22 09:45:00,72.54,72.66,72.5,72.62,246900.0,44.5485,44.6222,44.524,44.5976,246900.0
2006-05-22 09:50:00,72.62,72.7,72.5,72.58,108800.0,44.5976,44.6468,44.524,44.5731,108800.0
2006-05-22 09:55:00,72.58,72.67,72.5,72.55,123000.0,44.5731,44.6284,44.524,44.5547,123000.0
2006-05-22 10:00:00,72.54,72.54,72.25,72.34,131500.0,44.5485,44.5485,44.3704,44.4257,131500.0
2006-05-22 10:05:00,72.34,72.35,72.22,72.29,192000.0,44.4257,44.4318,44.352,44.395,192000.0
2006-05-22 10:10:00,72.29,72.3,72.24,72.3,111400.0,44.395,44.4011,44.3643,44.4011,111400.0
2006-05-22 10:15:00,72.3,72.46,72.27,72.41,132900.0,44.4011,44.4994,44.3827,44.4687,132900.0
2006-05-22 10:20:00,72.46,72.46,72.31,72.31,96700.0,44.4994,44.4994,44.4073,44.4073,96700.0
2006-05-22 10:25:00,72.32,72.5,72.31,72.45,138900.0,44.4134,44.524,44.4073,44.4932,138900.0
2006-05-22 10:30:00,72.42,72.5,72.42,72.46,51300.0,44.4748,44.524,44.4748,44.4994,51300.0
2006-05-22 10:35:00,72.46,72.73,72.46,72.63,71900.0,44.4994,44.6652,44.4994,44.6038,71900.0
2006-05-22 10:40:00,72.61,72.61,72.31,72.33,88100.0,44.5915,44.5915,44.4073,44.4196,88100.0
2006-05-22 10:45:00,72.31,72.36,72.24,72.35,96000.0,44.4073,44.438,44.3643,44.4318,96000.0
2006-05-22 10:50:00,72.35,72.5,72.35,72.49,57800.0,44.4318,44.524,44.4318,44.5178,57800.0
2006-05-22 10:55:00,72.49,72.55,72.39,72.4,56100.0,44.5178,44.5547,44.4564,44.4625,56100.0
2006-05-22 11:00:00,72.39,72.4,72.2,72.2,129500.0,44.4564,44.4625,44.3397,44.3397,129500.0
2006-05-22 11:05:00,72.2,72.31,72.2,72.29,71300.0,44.3397,44.4073,44.3397,44.395,71300.0
2006-05-22 11:10:00,72.28,72.31,72.1,72.11,120700.0,44.3888,44.4073,44.2783,44.2844,120700.0
2006-05-22 11:15:00,72.11,72.16,72.1,72.12,108400.0,44.2844,44.3152,44.2783,44.2906,108400.0
2006-05-22 11:20:00,72.1,72.28,72.1,72.26,52300.0,44.2783,44.3888,44.2783,44.3766,52300.0
2006-05-22 11:25:00,72.26,72.28,72.1,72.15,20100.0,44.3766,44.3888,44.2783,44.309,20100.0
2006-05-22 11:30:00,72.15,72.44,72.11,72.31,59100.0,44.309,44.4871,44.2844,44.4073,59100.0
2006-05-22 11:35:00,72.33,72.36,72.16,72.21,39500.0,44.4196,44.438,44.3152,44.3459,39500.0
2006-05-22 11:40:00,72.22,72.32,72.2,72.22,49100.0,44.352,44.4134,44.3397,44.352,49100.0
2006-05-22 11:45:00,72.2,72.35,72.15,72.27,81200.0,44.3397,44.4318,44.309,44.3827,81200.0
2006-05-22 11:50:00,72.27,72.27,72.1,72.2,120400.0,44.3827,44.3827,44.2783,44.3397,120400.0
2006-05-22 11:55:00,72.22,72.5,72.11,72.49,105000.0,44.352,44.524,44.2844,44.5178,105000.0
2006-05-22 12:00:00,72.46,72.93,72.45,72.93,122700.0,44.4994,44.788,44.4932,44.788,122700.0
2006-05-22 12:05:00,72.92,73.1,72.82,72.99,169800.0,44.7819,44.8924,44.7205,44.8249,169800.0
2006-05-22 12:10:00,72.99,73.07,72.89,72.93,94900.0,44.8249,44.874,44.7635,44.788,94900.0
2006-05-22 12:15:00,72.94,72.94,72.77,72.77,58700.0,44.7942,44.7942,44.6898,44.6898,58700.0
2006-05-22 12:20:00,72.76,72.83,72.69,72.74,34500.0,44.6836,44.7266,44.6406,44.6713,34500.0
2006-05-22 12:25:00,72.74,72.75,72.56,72.7,57500.0,44.6713,44.6775,44.5608,44.6468,57500.0
2006-05-22 12:30:00,72.7,72.86,72.6,72.69,68000.0,44.6468,44.745,44.5854,44.6406,68000.0
2006-05-22 12:35:00,72.68,72.78,72.62,72.75,59200.0,44.6345,44.6959,44.5976,44.6775,59200.0
2006-05-22 12:40:00,72.75,72.79,72.67,72.75,35000.0,44.6775,44.702,44.6284,44.6775,35000.0
2006-05-22 12:45:00,72.74,72.87,72.74,72.81,47700.0,44.6713,44.7512,44.6713,44.7143,47700.0
2006-05-22 12:50:00,72.78,72.85,72.67,72.69,23000.0,44.6959,44.7389,44.6284,44.6406,23000.0
2006-05-22 12:55:00,72.72,72.73,72.47,72.58,118400.0,44.6591,44.6652,44.5055,44.5731,118400.0
2006-05-22 13:00:00,72.6,72.75,72.5,72.68,55200.0,44.5854,44.6775,44.524,44.6345,55200.0
2006-05-22 13:05:00,72.71,72.72,72.5,72.5,29800.0,44.6529,44.6591,44.524,44.524,29800.0
2006-05-22 13:10:00,72.51,72.59,72.5,72.51,18300.0,44.5301,44.5792,44.524,44.5301,18300.0
2006-05-22 13:15:00,72.51,72.54,72.5,72.54,32500.0,44.5301,44.5485,44.524,44.5485,32500.0
2006-05-22 13:20:00,72.53,72.57,72.44,72.47,25900.0,44.5424,44.5669,44.4871,44.5055,25900.0
2006-05-22 13:25:00,72.47,72.7,72.45,72.66,52700.0,44.5055,44.6468,44.4932,44.6222,52700.0
2006-05-22 13:30:00,72.66,72.7,72.57,72.58,28600.0,44.6222,44.6468,44.5669,44.5731,28600.0
2006-05-22 13:35:00,72.59,72.66,72.57,72.61,21700.0,44.5792,44.6222,44.5669,44.5915,21700.0
2006-05-22 13:40:00,72.6,72.65,72.53,72.58,28700.0,44.5854,44.6161,44.5424,44.5731,28700.0
2006-05-22 13:45:00,72.58,72.6,72.54,72.54,41200.0,44.5731,44.5854,44.5485,44.5485,41200.0
2006-05-22 13:50:00,72.53,72.62,72.53,72.6,20100.0,44.5424,44.5976,44.5424,44.5854,20100.0
2006-05-22 13:55:00,72.61,72.67,72.58,72.62,26400.0,44.5915,44.6284,44.5731,44.5976,26400.0
2006-05-22 14:00:00,72.6,72.61,72.5,72.5,48400.0,44.5854,44.5915,44.524,44.524,48400.0
2006-05-22 14:05:00,72.5,72.52,72.32,72.42,76900.0,44.524,44.5362,44.4134,44.4748,76900.0
2006-05-22 14:10:00,72.42,72.72,72.42,72.51,144000.0,44.4748,44.6591,44.4748,44.5301,144000.0
2006-05-22 14:15:00,72.51,72.65,72.48,72.48,52700.0,44.5301,44.6161,44.5117,44.5117,52700.0
2006-05-22 14:20:00,72.47,72.47,72.27,72.39,34000.0,44.5055,44.5055,44.3827,44.4564,34000.0
2006-05-22 14:25:00,72.39,72.54,72.39,72.53,35300.0,44.4564,44.5485,44.4564,44.5424,35300.0
2006-05-22 14:30:00,72.53,72.53,72.37,72.45,40600.0,44.5424,44.5424,44.4441,44.4932,40600.0
2006-05-22 14:35:00,72.45,72.46,72.32,72.33,59200.0,44.4932,44.4994,44.4134,44.4196,59200.0
2006-05-22 14:40:00,72.32,72.32,72.15,72.15,203800.0,44.4134,44.4134,44.309,44.309,203800.0
2006-05-22 14:45:00,72.14,72.22,72.11,72.16,30800.0,44.3029,44.352,44.2844,44.3152,30800.0
2006-05-22 14:50:00,72.16,72.26,72.1,72.1,148400.0,44.3152,44.3766,44.2783,44.2783,148400.0
2006-05-22 14:55:00,72.1,72.2,72.02,72.19,49600.0,44.2783,44.3397,44.2292,44.3336,49600.0
2006-05-22 15:00:00,72.21,72.5,72.17,72.47,36000.0,44.3459,44.524,44.3213,44.5055,36000.0
2006-05-22 15:05:00,72.48,72.59,72.42,72.54,42900.0,44.5117,44.5792,44.4748,44.5485,42900.0
2006-05-22 15:10:00,72.53,72.65,72.39,72.44,74100.0,44.5424,44.6161,44.4564,44.4871,74100.0
2006-05-22 15:15:00,72.45,72.49,72.31,72.43,105700.0,44.4932,44.5178,44.4073,44.481,105700.0
2006-05-22 15:20:00,72.43,72.72,72.43,72.7,54500.0,44.481,44.6591,44.481,44.6468,54500.0
2006-05-22 15:25:00,72.7,72.81,72.64,72.8,84500.0,44.6468,44.7143,44.6099,44.7082,84500.0
2006-05-22 15:30:00,72.82,73.14,72.77,73.14,142600.0,44.7205,44.917,44.6898,44.917,142600.0
2006-05-22 15:35:00,73.11,73.38,73.05,73.31,123900.0,44.8986,45.0644,44.8617,45.0214,123900.0
2006-05-22 15:40:00,73.31,73.36,73.01,73.02,141000.0,45.0214,45.0521,44.8372,44.8433,141000.0
2006-05-22 15:45:00,73.02,73.07,72.9,72.95,135900.0,44.8433,44.874,44.7696,44.8003,135900.0
2006-05-22 15:50:00,72.98,73.01,72.6,72.61,103300.0,44.8187,44.8372,44.5854,44.5915,103300.0
2006-05-22 15:55:00,72.58,72.86,72.58,72.82,154400.0,44.5731,44.745,44.5731,44.7205,154400.0
2006-05-23 09:30:00,73.71,74.03,73.67,73.91,225200.0,45.267,45.4636,45.2425,45.3899,225200.0
2006-05-23 09:35:00,74.0,74.69,73.93,74.52,163400.0,45.4451,45.8689,45.4022,45.7645,163400.0
2006-05-23 09:40:00,74.52,74.55,74.2,74.33,119100.0,45.7645,45.7829,45.568,45.6478,119100.0
2006-05-23 09:45:00,74.29,74.32,73.74,73.74,62100.0,45.6232,45.6417,45.2855,45.2855,62100.0
2006-05-23 09:50:00,73.74,74.26,73.74,74.18,71000.0,45.2855,45.6048,45.2855,45.5557,71000.0
2006-05-23 09:55:00,74.2,74.23,73.9,73.97,88700.0,45.568,45.5864,45.3837,45.4267,88700.0
2006-05-23 10:00:00,74.05,74.22,73.98,74.05,77000.0,45.4758,45.5802,45.4329,45.4758,77000.0
2006-05-23 10:05:00,74.05,74.44,74.0,74.44,77600.0,45.4758,45.7154,45.4451,45.7154,77600.0
2006-05-23 10:10:00,74.44,74.75,74.34,74.61,154300.0,45.7154,45.9057,45.6539,45.8198,154300.0
2006-05-23 10:15:00,74.66,74.66,74.48,74.54,103000.0,45.8505,45.8505,45.7399,45.7768,103000.0
2006-05-23 10:20:00,74.54,74.68,74.35,74.47,65500.0,45.7768,45.8627,45.6601,45.7338,65500.0
2006-05-23 10:25:00,74.49,74.55,74.14,74.33,134700.0,45.7461,45.7829,45.5311,45.6478,134700.0
2006-05-23 10:30:00,74.34,74.6,74.32,74.49,66500.0,45.6539,45.8136,45.6417,45.7461,66500.0
2006-05-23 10:35:00,74.48,74.6,74.46,74.58,28600.0,45.7399,45.8136,45.7276,45.8013,28600.0
2006-05-23 10:40:00,74.56,74.58,74.5,74.5,27400.0,45.789,45.8013,45.7522,45.7522,27400.0
2006-05-23 10:45:00,74.51,74.51,74.4,74.4,37400.0,45.7583,45.7583,45.6908,45.6908,37400.0
2006-05-23 10:50:00,74.41,74.5,74.39,74.46,55100.0,45.6969,45.7522,45.6846,45.7276,55100.0
2006-05-23 10:55:00,74.47,74.49,74.4,74.45,39300.0,45.7338,45.7461,45.6908,45.7215,39300.0
2006-05-23 11:00:00,74.44,74.5,74.39,74.43,40300.0,45.7154,45.7522,45.6846,45.7092,40300.0
2006-05-23 11:05:00,74.43,74.43,74.15,74.15,64300.0,45.7092,45.7092,45.5373,45.5373,64300.0
2006-05-23 11:10:00,74.15,74.29,74.08,74.29,46800.0,45.5373,45.6232,45.4943,45.6232,46800.0
2006-05-23 11:15:00,74.29,74.29,74.08,74.25,26800.0,45.6232,45.6232,45.4943,45.5987,26800.0
2006-05-23 11:20:00,74.24,74.28,74.03,74.03,63100.0,45.5925,45.6171,45.4636,45.4636,63100.0
2006-05-23 11:25:00,74.03,74.03,73.94,74.0,29500.0,45.4636,45.4636,45.4083,45.4451,29500.0
2006-05-23 11:30:00,73.99,74.1,73.99,74.06,39300.0,45.439,45.5066,45.439,45.482,39300.0
2006-05-23 11:35:00,74.04,74.11,74.0,74.05,39800.0,45.4697,45.5127,45.4451,45.4758,39800.0
2006-05-23 11:40:00,74.05,74.2,74.05,74.13,30000.0,45.4758,45.568,45.4758,45.525,30000.0
2006-05-23 11:45:00,74.13,74.25,74.13,74.19,34200.0,45.525,45.5987,45.525,45.5618,34200.0
2006-05-23 11:50:00,74.19,74.31,74.11,74.13,23800.0,45.5618,45.6355,45.5127,45.525,23800.0
2006-05-23 11:55:00,74.11,74.15,74.05,74.06,20800.0,45.5127,45.5373,45.4758,45.482,20800.0
2006-05-23 12:00:00,74.08,74.1,74.0,74.0,42900.0,45.4943,45.5066,45.4451,45.4451,42900.0
2006-05-23 12:05:00,74.0,74.1,74.0,74.1,46300.0,45.4451,45.5066,45.4451,45.5066,46300.0
2006-05-23 12:10:00,74.09,74.1,74.04,74.05,15600.0,45.5004,45.5066,45.4697,45.4758,15600.0
2006-05-23 12:15:00,74.07,74.18,74.01,74.17,114600.0,45.4881,45.5557,45.4513,45.5495,114600.0
2006-05-23 12:20:00,74.16,74.17,74.04,74.05,26200.0,45.5434,45.5495,45.4697,45.4758,26200.0
2006-05-23 12:25:00,74.05,74.11,74.01,74.08,26700.0,45.4758,45.5127,45.4513,45.4943,26700.0
2006-05-23 12:30:00,74.06,74.07,74.01,74.01,18300.0,45.482,45.4881,45.4513,45.4513,18300.0
2006-05-23 12:35:00,74.0,74.21,73.97,74.18,23400.0,45.4451,45.5741,45.4267,45.5557,23400.0
2006-05-23 12:40:00,74.17,74.23,74.14,74.19,24000.0,45.5495,45.5864,45.5311,45.5618,24000.0
2006-05-23 12:45:00,74.19,74.2,74.17,74.18,8500.0,45.5618,45.568,45.5495,45.5557,8500.0
2006-05-23 12:50:00,74.18,74.18,74.06,74.12,25600.0,45.5557,45.5557,45.482,45.5188,25600.0
2006-05-23 12:55:00,74.12,74.12,74.0,74.01,17800.0,45.5188,45.5188,45.4451,45.4513,17800.0
2006-05-23 13:00:00,74.0,74.09,74.0,74.04,21500.0,45.4451,45.5004,45.4451,45.4697,21500.0
2006-05-23 13:05:00,74.03,74.09,74.0,74.06,14800.0,45.4636,45.5004,45.4451,45.482,14800.0
2006-05-23 13:10:00,74.06,74.08,74.0,74.08,18900.0,45.482,45.4943,45.4451,45.4943,18900.0
2006-05-23 13:15:00,74.08,74.17,74.05,74.17,49900.0,45.4943,45.5495,45.4758,45.5495,49900.0
2006-05-23 13:20:00,74.15,74.36,74.15,74.36,47900.0,45.5373,45.6662,45.5373,45.6662,47900.0
2006-05-23 13:25:00,74.34,74.38,74.23,74.33,24500.0,45.6539,45.6785,45.5864,45.6478,24500.0
2006-05-23 13:30:00,74.34,74.45,74.34,74.42,23500.0,45.6539,45.7215,45.6539,45.7031,23500.0
2006-05-23 13:35:00,74.42,74.62,74.42,74.49,40800.0,45.7031,45.8259,45.7031,45.7461,40800.0
2006-05-23 13:40:00,74.48,74.52,74.45,74.5,23700.0,45.7399,45.7645,45.7215,45.7522,23700.0
2006-05-23 13:45:00,74.5,74.5,74.3,74.32,44600.0,45.7522,45.7522,45.6294,45.6417,44600.0
2006-05-23 13:50:00,74.32,74.36,74.3,74.34,36900.0,45.6417,45.6662,45.6294,45.6539,36900.0
2006-05-23 13:55:00,74.32,74.32,74.21,74.29,65800.0,45.6417,45.6417,45.5741,45.6232,65800.0
2006-05-23 14:00:00,74.29,74.35,74.28,74.32,52600.0,45.6232,45.6601,45.6171,45.6417,52600.0
2006-05-23 14:05:00,74.32,74.38,74.32,74.36,94100.0,45.6417,45.6785,45.6417,45.6662,94100.0
2006-05-23 14:10:00,74.37,74.43,74.36,74.43,65800.0,45.6724,45.7092,45.6662,45.7092,65800.0
2006-05-23 14:15:00,74.43,74.5,74.43,74.47,145400.0,45.7092,45.7522,45.7092,45.7338,145400.0
2006-05-23 14:20:00,74.46,74.48,74.32,74.4,47900.0,45.7276,45.7399,45.6417,45.6908,47900.0
2006-05-23 14:25:00,74.41,74.58,74.4,74.57,142100.0,45.6969,45.8013,45.6908,45.7952,142100.0
2006-05-23 14:30:00,74.57,74.62,74.53,74.6,77900.0,45.7952,45.8259,45.7706,45.8136,77900.0
2006-05-23 14:35:00,74.6,74.71,74.57,74.57,58300.0,45.8136,45.8812,45.7952,45.7952,58300.0
2006-05-23 14:40:00,74.56,74.57,74.46,74.49,93800.0,45.789,45.7952,45.7276,45.7461,93800.0
2006-05-23 14:45:00,74.48,74.49,74.31,74.32,54700.0,45.7399,45.7461,45.6355,45.6417,54700.0
2006-05-23 14:50:00,74.31,74.38,74.25,74.26,65200.0,45.6355,45.6785,45.5987,45.6048,65200.0
2006-05-23 14:55:00,74.25,74.35,74.21,74.29,51900.0,45.5987,45.6601,45.5741,45.6232,51900.0
2006-05-23 15:00:00,74.28,74.31,74.2,74.23,122400.0,45.6171,45.6355,45.568,45.5864,122400.0
2006-05-23 15:05:00,74.23,74.3,74.23,74.26,78600.0,45.5864,45.6294,45.5864,45.6048,78600.0
2006-05-23 15:10:00,74.26,74.37,74.25,74.35,64900.0,45.6048,45.6724,45.5987,45.6601,64900.0
2006-05-23 15:15:00,74.35,74.39,74.3,74.36,56200.0,45.6601,45.6846,45.6294,45.6662,56200.0
2006-05-23 15:20:00,74.36,74.38,74.2,74.2,103900.0,45.6662,45.6785,45.568,45.568,103900.0
2006-05-23 15:25:00,74.21,74.23,74.2,74.2,63600.0,45.5741,45.5864,45.568,45.568,63600.0
2006-05-23 15:30:00,74.21,74.23,74.2,74.2,118900.0,45.5741,45.5864,45.568,45.568,118900.0
2006-05-23 15:35:00,74.2,74.22,74.2,74.2,112400.0,45.568,45.5802,45.568,45.568,112400.0
2006-05-23 15:40:00,74.2,74.22,74.18,74.18,222600.0,45.568,45.5802,45.5557,45.5557,222600.0
2006-05-23 15:45:00,74.18,74.18,74.01,74.15,230500.0,45.5557,45.5557,45.4513,45.5373,230500.0
2006-05-23 15:50:00,74.14,74.15,73.81,73.85,239800.0,45.5311,45.5373,45.3285,45.353,239800.0
2006-05-23 15:55:00,73.85,73.93,73.76,73.76,219500.0,45.353,45.4022,45.2977,45.2977,219500.0
2006-05-24 09:30:00,73.4,73.5,73.33,73.36,124600.0,45.0767,45.1381,45.0337,45.0521,124600.0
2006-05-24 09:35:00,73.41,73.98,73.33,73.86,125700.0,45.0828,45.4329,45.0337,45.3592,125700.0
2006-05-24 09:40:00,73.86,74.21,73.74,74.15,125200.0,45.3592,45.5741,45.2855,45.5373,125200.0
2006-05-24 09:45:00,74.18,74.65,74.12,74.62,112600.0,45.5557,45.8443,45.5188,45.8259,112600.0
2006-05-24 09:50:00,74.62,74.74,74.53,74.6,116100.0,45.8259,45.8996,45.7706,45.8136,116100.0
2006-05-24 09:55:00,74.61,74.8,74.58,74.6,125300.0,45.8198,45.9364,45.8013,45.8136,125300.0
2006-05-24 10:00:00,74.61,74.77,74.58,74.59,138100.0,45.8198,45.918,45.8013,45.8075,138100.0
2006-05-24 10:05:00,74.6,74.7,74.41,74.43,121600.0,45.8136,45.875,45.6969,45.7092,121600.0
2006-05-24 10:10:00,74.39,74.6,74.38,74.51,86700.0,45.6846,45.8136,45.6785,45.7583,86700.0
2006-05-24 10:15:00,74.51,74.59,74.5,74.55,47700.0,45.7583,45.8075,45.7522,45.7829,47700.0
2006-05-24 10:20:00,74.5,74.57,74.5,74.55,57100.0,45.7522,45.7952,45.7522,45.7829,57100.0
2006-05-24 10:25:00,74.56,74.75,74.56,74.72,35900.0,45.789,45.9057,45.789,45.8873,35900.0
2006-05-24 10:30:00,74.69,74.75,74.64,74.7,55000.0,45.8689,45.9057,45.8382,45.875,55000.0
2006-05-24 10:35:00,74.71,74.95,74.7,74.94,94800.0,45.8812,46.0286,45.875,46.0224,94800.0
2006-05-24 10:40:00,74.9,75.2,74.88,74.92,126800.0,45.9978,46.1821,45.9856,46.0101,126800.0
2006-05-24 10:45:00,74.9,74.91,74.77,74.83,40300.0,45.9978,46.004,45.918,45.9549,40300.0
2006-05-24 10:50:00,74.83,74.99,74.8,74.8,55000.0,45.9549,46.0531,45.9364,45.9364,55000.0
2006-05-24 10:55:00,74.8,74.81,74.64,74.71,130800.0,45.9364,45.9426,45.8382,45.8812,130800.0
2006-05-24 11:00:00,74.71,74.73,74.46,74.48,164700.0,45.8812,45.8934,45.7276,45.7399,164700.0
2006-05-24 11:05:00,74.47,74.54,74.44,74.44,91400.0,45.7338,45.7768,45.7154,45.7154,91400.0
2006-05-24 11:10:00,74.44,74.45,74.28,74.37,162500.0,45.7154,45.7215,45.6171,45.6724,162500.0
2006-05-24 11:15:00,74.37,74.37,74.06,74.07,72700.0,45.6724,45.6724,45.482,45.4881,72700.0
2006-05-24 11:20:00,74.07,74.17,73.98,74.15,70600.0,45.4881,45.5495,45.4329,45.5373,70600.0
2006-05-24 11:25:00,74.15,74.23,74.1,74.14,82800.0,45.5373,45.5864,45.5066,45.5311,82800.0
2006-05-24 11:30:00,74.14,74.14,73.98,74.01,151700.0,45.5311,45.5311,45.4329,45.4513,151700.0
2006-05-24 11:35:00,74.02,74.02,73.87,73.9,83800.0,45.4574,45.4574,45.3653,45.3837,83800.0
2006-05-24 11:40:00,73.9,74.08,73.9,74.08,61900.0,45.3837,45.4943,45.3837,45.4943,61900.0
2006-05-24 11:45:00,74.07,74.1,73.95,73.95,21200.0,45.4881,45.5066,45.4144,45.4144,21200.0
2006-05-24 11:50:00,73.94,74.02,73.9,73.98,34500.0,45.4083,45.4574,45.3837,45.4329,34500.0
2006-05-24 11:55:00,73.98,74.36,73.97,74.01,64600.0,45.4329,45.6662,45.4267,45.4513,64600.0
2006-05-24 12:00:00,74.03,74.17,74.0,74.1,37000.0,45.4636,45.5495,45.4451,45.5066,37000.0
2006-05-24 12:05:00,74.1,74.16,74.0,74.0,30600.0,45.5066,45.5434,45.4451,45.4451,30600.0
2006-05-24 12:10:00,73.99,73.99,73.9,73.9,40800.0,45.439,45.439,45.3837,45.3837,40800.0
2006-05-24 12:15:00,73.9,73.91,73.9,73.9,44000.0,45.3837,45.3899,45.3837,45.3837,44000.0
2006-05-24 12:20:00,73.91,73.91,73.85,73.86,54500.0,45.3899,45.3899,45.353,45.3592,54500.0
2006-05-24 12:25:00,73.84,73.92,73.66,73.75,80900.0,45.3469,45.396,45.2363,45.2916,80900.0
2006-05-24 12:30:00,73.75,73.79,73.68,73.68,114800.0,45.2916,45.3162,45.2486,45.2486,114800.0
2006-05-24 12:35:00,73.69,73.81,73.5,73.5,36800.0,45.2548,45.3285,45.1381,45.1381,36800.0
2006-05-24 12:40:00,73.55,73.55,73.15,73.16,93500.0,45.1688,45.1688,44.9231,44.9293,93500.0
2006-05-24 12:45:00,73.16,73.24,73.1,73.24,130900.0,44.9293,44.9784,44.8924,44.9784,130900.0
2006-05-24 12:50:00,73.25,73.3,73.15,73.19,36400.0,44.9845,45.0153,44.9231,44.9477,36400.0
2006-05-24 12:55:00,73.17,73.17,72.82,72.89,78900.0,44.9354,44.9354,44.7205,44.7635,78900.0
2006-05-24 13:00:00,72.88,72.97,72.57,72.85,90700.0,44.7573,44.8126,44.5669,44.7389,90700.0
2006-05-24 13:05:00,72.85,73.06,72.84,72.98,70400.0,44.7389,44.8679,44.7328,44.8187,70400.0
2006-05-24 13:10:00,72.98,73.02,72.84,72.88,25900.0,44.8187,44.8433,44.7328,44.7573,25900.0
2006-05-24 13:15:00,72.84,72.84,72.58,72.62,35900.0,44.7328,44.7328,44.5731,44.5976,35900.0
2006-05-24 13:20:00,72.62,72.71,72.54,72.54,54100.0,44.5976,44.6529,44.5485,44.5485,54100.0
2006-05-24 13:25:00,72.54,72.65,72.42,72.43,74500.0,44.5485,44.6161,44.4748,44.481,74500.0
2006-05-24 13:30:00,72.39,72.5,72.24,72.25,64300.0,44.4564,44.524,44.3643,44.3704,64300.0
2006-05-24 13:35:00,72.24,72.74,72.21,72.56,61400.0,44.3643,44.6713,44.3459,44.5608,61400.0
2006-05-24 13:40:00,72.57,72.57,72.18,72.32,76800.0,44.5669,44.5669,44.3274,44.4134,76800.0
2006-05-24 13:45:00,72.32,72.82,72.29,72.69,75200.0,44.4134,44.7205,44.395,44.6406,75200.0
2006-05-24 13:50:00,72.69,72.93,72.58,72.9,70100.0,44.6406,44.788,44.5731,44.7696,70100.0
2006-05-24 13:55:00,72.9,73.23,72.89,73.01,74300.0,44.7696,44.9723,44.7635,44.8372,74300.0
2006-05-24 14:00:00,72.99,73.25,72.98,73.25,57600.0,44.8249,44.9845,44.8187,44.9845,57600.0
2006-05-24 14:05:00,73.25,73.25,72.92,72.94,58500.0,44.9845,44.9845,44.7819,44.7942,58500.0
2006-05-24 14:10:00,72.94,73.1,72.9,73.06,38900.0,44.7942,44.8924,44.7696,44.8679,38900.0
2006-05-24 14:15:00,73.08,73.21,72.96,73.11,83500.0,44.8801,44.96,44.8065,44.8986,83500.0
2006-05-24 14:20:00,73.11,73.18,72.8,72.87,59100.0,44.8986,44.9416,44.7082,44.7512,59100.0
2006-05-24 14:25:00,72.89,72.9,72.21,72.23,109500.0,44.7635,44.7696,44.3459,44.3581,109500.0
2006-05-24 14:30:00,72.24,72.45,72.2,72.45,185800.0,44.3643,44.4932,44.3397,44.4932,185800.0
2006-05-24 14:35:00,72.46,72.84,72.46,72.8,153000.0,44.4994,44.7328,44.4994,44.7082,153000.0
2006-05-24 14:40:00,72.79,72.98,72.73,72.97,120100.0,44.702,44.8187,44.6652,44.8126,120100.0
2006-05-24 14:45:00,72.97,73.32,72.96,73.19,110800.0,44.8126,45.0275,44.8065,44.9477,110800.0
2006-05-24 14:50:00,73.2,73.32,73.06,73.08,78900.0,44.9538,45.0275,44.8679,44.8801,78900.0
2006-05-24 14:55:00,73.08,73.39,73.03,73.34,87400.0,44.8801,45.0705,44.8494,45.0398,87400.0
2006-05-24 15:00:00,73.35,73.6,73.32,73.53,73500.0,45.046,45.1995,45.0275,45.1565,73500.0
2006-05-24 15:05:00,73.53,73.73,73.28,73.42,110900.0,45.1565,45.2793,45.003,45.0889,110900.0
2006-05-24 15:10:00,73.43,73.48,73.26,73.27,49800.0,45.0951,45.1258,44.9907,44.9968,49800.0
2006-05-24 15:15:00,73.3,73.44,73.24,73.3,49000.0,45.0153,45.1012,44.9784,45.0153,49000.0
2006-05-24 15:20:00,73.3,73.37,73.15,73.21,80500.0,45.0153,45.0582,44.9231,44.96,80500.0
2006-05-24 15:25:00,73.21,73.21,73.12,73.21,60400.0,44.96,44.96,44.9047,44.96,60400.0
2006-05-24 15:30:00,73.21,73.52,73.19,73.42,56400.0,44.96,45.1504,44.9477,45.0889,56400.0
2006-05-24 15:35:00,73.44,73.75,73.4,73.72,68900.0,45.1012,45.2916,45.0767,45.2732,68900.0
2006-05-24 15:40:00,73.72,74.0,73.71,73.96,81800.0,45.2732,45.4451,45.267,45.4206,81800.0
2006-05-24 15:45:00,73.95,74.11,73.85,73.94,84600.0,45.4144,45.5127,45.353,45.4083,84600.0
2006-05-24 15:50:00,73.92,73.97,73.75,73.76,50700.0,45.396,45.4267,45.2916,45.2977,50700.0
2006-05-24 15:55:00,73.77,73.77,73.59,73.6,151000.0,45.3039,45.3039,45.1933,45.1995,151000.0
2006-05-25 09:30:00,73.72,73.73,73.28,73.3,148300.0,45.2732,45.2793,45.003,45.0153,148300.0
2006-05-25 09:35:00,73.3,73.45,72.85,72.86,108100.0,45.0153,45.1074,44.7389,44.745,108100.0
2006-05-25 09:40:00,72.86,72.88,72.44,72.77,144700.0,44.745,44.7573,44.4871,44.6898,144700.0
2006-05-25 09:45:00,72.78,73.62,72.7,73.6,162700.0,44.6959,45.2118,44.6468,45.1995,162700.0
2006-05-25 09:50:00,73.55,73.66,73.3,73.33,119800.0,45.1688,45.2363,45.0153,45.0337,119800.0
2006-05-25 09:55:00,73.3,73.57,73.25,73.48,102700.0,45.0153,45.1811,44.9845,45.1258,102700.0
2006-05-25 10:00:00,73.46,73.63,73.37,73.45,64900.0,45.1135,45.2179,45.0582,45.1074,64900.0
2006-05-25 10:05:00,73.45,73.72,73.44,73.57,50400.0,45.1074,45.2732,45.1012,45.1811,50400.0
2006-05-25 10:10:00,73.57,73.65,73.43,73.45,65200.0,45.1811,45.2302,45.0951,45.1074,65200.0
2006-05-25 10:15:00,73.44,73.56,73.43,73.5,42800.0,45.1012,45.1749,45.0951,45.1381,42800.0
2006-05-25 10:20:00,73.49,73.49,73.22,73.3,71700.0,45.1319,45.1319,44.9661,45.0153,71700.0
2006-05-25 10:25:00,73.3,73.4,73.23,73.32,46200.0,45.0153,45.0767,44.9723,45.0275,46200.0
2006-05-25 10:30:00,73.32,73.45,73.27,73.4,44000.0,45.0275,45.1074,44.9968,45.0767,44000.0
2006-05-25 10:35:00,73.38,73.45,73.31,73.34,39100.0,45.0644,45.1074,45.0214,45.0398,39100.0
2006-05-25 10:40:00,73.33,73.42,73.3,73.42,48200.0,45.0337,45.0889,45.0153,45.0889,48200.0
2006-05-25 10:45:00,73.38,73.46,73.3,73.38,25400.0,45.0644,45.1135,45.0153,45.0644,25400.0
2006-05-25 10:50:00,73.38,73.5,73.26,73.4,31900.0,45.0644,45.1381,44.9907,45.0767,31900.0
2006-05-25 10:55:00,73.4,73.45,73.31,73.34,45200.0,45.0767,45.1074,45.0214,45.0398,45200.0
2006-05-25 11:00:00,73.32,73.38,73.28,73.35,19300.0,45.0275,45.0644,45.003,45.046,19300.0
2006-05-25 11:05:00,73.36,73.49,73.34,73.44,71900.0,45.0521,45.1319,45.0398,45.1012,71900.0
2006-05-25 11:10:00,73.48,73.52,73.42,73.43,62000.0,45.1258,45.1504,45.0889,45.0951,62000.0
2006-05-25 11:15:00,73.42,73.45,73.4,73.43,24700.0,45.0889,45.1074,45.0767,45.0951,24700.0
2006-05-25 11:20:00,73.42,73.42,73.29,73.31,16700.0,45.0889,45.0889,45.0091,45.0214,16700.0
2006-05-25 11:25:00,73.29,73.46,73.29,73.42,21900.0,45.0091,45.1135,45.0091,45.0889,21900.0
2006-05-25 11:30:00,73.41,73.71,73.41,73.71,34100.0,45.0828,45.267,45.0828,45.267,34100.0
2006-05-25 11:35:00,73.72,73.76,73.7,73.75,26900.0,45.2732,45.2977,45.2609,45.2916,26900.0
2006-05-25 11:40:00,73.75,73.75,73.54,73.58,59200.0,45.2916,45.2916,45.1626,45.1872,59200.0
2006-05-25 11:45:00,73.56,73.65,73.45,73.56,57300.0,45.1749,45.2302,45.1074,45.1749,57300.0
2006-05-25 11:50:00,73.58,73.59,73.42,73.42,33900.0,45.1872,45.1933,45.0889,45.0889,33900.0
2006-05-25 11:55:00,73.42,73.45,73.29,73.3,50600.0,45.0889,45.1074,45.0091,45.0153,50600.0
2006-05-25 12:00:00,73.32,73.44,73.3,73.38,121900.0,45.0275,45.1012,45.0153,45.0644,121900.0
2006-05-25 12:05:00,73.35,73.38,73.33,73.36,22000.0,45.046,45.0644,45.0337,45.0521,22000.0
2006-05-25 12:10:00,73.36,73.43,73.35,73.41,16500.0,45.0521,45.0951,45.046,45.0828,16500.0
2006-05-25 12:15:00,73.43,73.5,73.42,73.42,13600.0,45.0951,45.1381,45.0889,45.0889,13600.0
2006-05-25 12:20:00,73.45,73.49,73.38,73.49,27400.0,45.1074,45.1319,45.0644,45.1319,27400.0
2006-05-25 12:25:00,73.5,73.51,73.32,73.32,22500.0,45.1381,45.1442,45.0275,45.0275,22500.0
2006-05-25 12:30:00,73.34,73.34,73.25,73.25,59400.0,45.0398,45.0398,44.9845,44.9845,59400.0
2006-05-25 12:35:00,73.26,73.28,73.15,73.19,45100.0,44.9907,45.003,44.9231,44.9477,45100.0
2006-05-25 12:40:00,73.17,73.23,73.16,73.19,66700.0,44.9354,44.9723,44.9293,44.9477,66700.0
2006-05-25 12:45:00,73.19,73.23,73.19,73.23,30900.0,44.9477,44.9723,44.9477,44.9723,30900.0
2006-05-25 12:50:00,73.23,73.24,73.21,73.24,38100.0,44.9723,44.9784,44.96,44.9784,38100.0
2006-05-25 12:55:00,73.24,73.24,73.23,73.23,28600.0,44.9784,44.9784,44.9723,44.9723,28600.0
2006-05-25 13:00:00,73.24,73.24,73.17,73.19,26600.0,44.9784,44.9784,44.9354,44.9477,26600.0
2006-05-25 13:05:00,73.19,73.19,73.09,73.13,16200.0,44.9477,44.9477,44.8863,44.9109,16200.0
2006-05-25 13:10:00,73.12,73.15,73.06,73.09,19600.0,44.9047,44.9231,44.8679,44.8863,19600.0
2006-05-25 13:15:00,73.09,73.2,73.07,73.2,14300.0,44.8863,44.9538,44.874,44.9538,14300.0
2006-05-25 13:20:00,73.2,73.22,73.17,73.21,18400.0,44.9538,44.9661,44.9354,44.96,18400.0
2006-05-25 13:25:00,73.21,73.24,73.19,73.24,30200.0,44.96,44.9784,44.9477,44.9784,30200.0
2006-05-25 13:30:00,73.22,73.29,73.22,73.24,28300.0,44.9661,45.0091,44.9661,44.9784,28300.0
2006-05-25 13:35:00,73.25,73.3,73.21,73.29,20300.0,44.9845,45.0153,44.96,45.0091,20300.0
2006-05-25 13:40:00,73.3,73.47,73.28,73.44,34600.0,45.0153,45.1197,45.003,45.1012,34600.0
2006-05-25 13:45:00,73.45,73.49,73.4,73.4,34200.0,45.1074,45.1319,45.0767,45.0767,34200.0
2006-05-25 13:50:00,73.41,73.45,73.36,73.44,67500.0,45.0828,45.1074,45.0521,45.1012,67500.0
2006-05-25 13:55:00,73.44,73.58,73.44,73.56,35200.0,45.1012,45.1872,45.1012,45.1749,35200.0
2006-05-25 14:00:00,73.56,73.57,73.43,73.45,41400.0,45.1749,45.1811,45.0951,45.1074,41400.0
2006-05-25 14:05:00,73.46,73.66,73.45,73.66,116400.0,45.1135,45.2363,45.1074,45.2363,116400.0
2006-05-25 14:10:00,73.64,73.69,73.56,73.62,18800.0,45.2241,45.2548,45.1749,45.2118,18800.0
2006-05-25 14:15:00,73.62,73.84,73.62,73.79,74600.0,45.2118,45.3469,45.2118,45.3162,74600.0
2006-05-25 14:20:00,73.8,73.95,73.8,73.85,43400.0,45.3223,45.4144,45.3223,45.353,43400.0
2006-05-25 14:25:00,73.82,73.89,73.67,73.88,28600.0,45.3346,45.3776,45.2425,45.3714,28600.0
2006-05-25 14:30:00,73.88,73.89,73.7,73.7,31400.0,45.3714,45.3776,45.2609,45.2609,31400.0
2006-05-25 14:35:00,73.71,73.75,73.7,73.74,23100.0,45.267,45.2916,45.2609,45.2855,23100.0
2006-05-25 14:40:00,73.7,73.8,73.7,73.8,26600.0,45.2609,45.3223,45.2609,45.3223,26600.0
2006-05-25 14:45:00,73.79,73.8,73.64,73.68,43800.0,45.3162,45.3223,45.2241,45.2486,43800.0
2006-05-25 14:50:00,73.69,73.72,73.57,73.71,47200.0,45.2548,45.2732,45.1811,45.267,47200.0
2006-05-25 14:55:00,73.73,73.9,73.73,73.85,53500.0,45.2793,45.3837,45.2793,45.353,53500.0
2006-05-25 15:00:00,73.84,73.89,73.79,73.82,41000.0,45.3469,45.3776,45.3162,45.3346,41000.0
2006-05-25 15:05:00,73.8,73.88,73.78,73.84,20600.0,45.3223,45.3714,45.31,45.3469,20600.0
2006-05-25 15:10:00,73.83,73.83,73.75,73.75,22900.0,45.3407,45.3407,45.2916,45.2916,22900.0
2006-05-25 15:15:00,73.75,73.84,73.72,73.83,19000.0,45.2916,45.3469,45.2732,45.3407,19000.0
2006-05-25 15:20:00,73.83,73.88,73.81,73.88,16900.0,45.3407,45.3714,45.3285,45.3714,16900.0
2006-05-25 15:25:00,73.88,73.97,73.88,73.9,42100.0,45.3714,45.4267,45.3714,45.3837,42100.0
2006-05-25 15:30:00,73.88,74.08,73.88,74.02,52900.0,45.3714,45.4943,45.3714,45.4574,52900.0
2006-05-25 15:35:00,74.0,74.01,73.86,73.93,20600.0,45.4451,45.4513,45.3592,45.4022,20600.0
2006-05-25 15:40:00,73.94,73.94,73.83,73.85,46800.0,45.4083,45.4083,45.3407,45.353,46800.0
2006-05-25 15:45:00,73.86,73.91,73.84,73.84,42700.0,45.3592,45.3899,45.3469,45.3469,42700.0
2006-05-25 15:50:00,73.85,73.97,73.83,73.92,52100.0,45.353,45.4267,45.3407,45.396,52100.0
2006-05-25 15:55:00,73.91,74.02,73.89,74.01,83200.0,45.3899,45.4574,45.3776,45.4513,83200.0
2006-05-26 09:30:00,74.25,74.28,74.21,74.22,95400.0,45.5987,45.6171,45.5741,45.5802,95400.0
2006-05-26 09:35:00,74.22,74.35,74.0,74.0,56700.0,45.5802,45.6601,45.4451,45.4451,56700.0
2006-05-26 09:40:00,74.03,74.03,73.33,73.41,57900.0,45.4636,45.4636,45.0337,45.0828,57900.0
2006-05-26 09:45:00,73.41,74.09,73.41,73.9,70700.0,45.0828,45.5004,45.0828,45.3837,70700.0
2006-05-26 09:50:00,73.9,74.05,73.78,73.98,41500.0,45.3837,45.4758,45.31,45.4329,41500.0
2006-05-26 09:55:00,73.98,74.06,73.89,73.9,15200.0,45.4329,45.482,45.3776,45.3837,15200.0
2006-05-26 10:00:00,73.9,74.32,73.9,74.23,82300.0,45.3837,45.6417,45.3837,45.5864,82300.0
2006-05-26 10:05:00,74.22,74.3,74.11,74.18,26100.0,45.5802,45.6294,45.5127,45.5557,26100.0
2006-05-26 10:10:00,74.18,74.27,74.12,74.23,21600.0,45.5557,45.611,45.5188,45.5864,21600.0
2006-05-26 10:15:00,74.23,74.41,74.22,74.37,34300.0,45.5864,45.6969,45.5802,45.6724,34300.0
2006-05-26 10:20:00,74.37,74.46,74.35,74.45,36200.0,45.6724,45.7276,45.6601,45.7215,36200.0
2006-05-26 10:25:00,74.43,74.54,74.3,74.35,105400.0,45.7092,45.7768,45.6294,45.6601,105400.0
2006-05-26 10:30:00,74.36,74.55,74.35,74.5,73200.0,45.6662,45.7829,45.6601,45.7522,73200.0
2006-05-26 10:35:00,74.48,74.48,74.3,74.38,87800.0,45.7399,45.7399,45.6294,45.6785,87800.0
2006-05-26 10:40:00,74.35,74.44,74.3,74.34,91100.0,45.6601,45.7154,45.6294,45.6539,91100.0
2006-05-26 10:45:00,74.34,74.35,73.98,74.05,178500.0,45.6539,45.6601,45.4329,45.4758,178500.0
2006-05-26 10:50:00,74.15,74.32,74.15,74.29,41000.0,45.5373,45.6417,45.5373,45.6232,41000.0
2006-05-26 10:55:00,74.29,74.42,74.29,74.36,25200.0,45.6232,45.7031,45.6232,45.6662,25200.0
2006-05-26 11:00:00,74.36,74.36,74.27,74.33,44000.0,45.6662,45.6662,45.611,45.6478,44000.0
2006-05-26 11:05:00,74.33,74.43,74.33,74.4,47300.0,45.6478,45.7092,45.6478,45.6908,47300.0
2006-05-26 11:10:00,74.41,74.52,74.39,74.39,32600.0,45.6969,45.7645,45.6846,45.6846,32600.0
2006-05-26 11:15:00,74.39,74.48,74.39,74.48,17100.0,45.6846,45.7399,45.6846,45.7399,17100.0
2006-05-26 11:20:00,74.48,74.6,74.47,74.6,38000.0,45.7399,45.8136,45.7338,45.8136,38000.0
2006-05-26 11:25:00,74.62,74.82,74.6,74.79,29800.0,45.8259,45.9487,45.8136,45.9303,29800.0
2006-05-26 11:30:00,74.78,74.8,74.73,74.74,18300.0,45.9242,45.9364,45.8934,45.8996,18300.0
2006-05-26 11:35:00,74.74,74.81,74.71,74.76,52100.0,45.8996,45.9426,45.8812,45.9119,52100.0
2006-05-26 11:40:00,74.75,74.75,74.46,74.47,34900.0,45.9057,45.9057,45.7276,45.7338,34900.0
2006-05-26 11:45:00,74.49,74.49,74.4,74.45,45200.0,45.7461,45.7461,45.6908,45.7215,45200.0
2006-05-26 11:50:00,74.41,74.54,74.4,74.43,11800.0,45.6969,45.7768,45.6908,45.7092,11800.0
2006-05-26 11:55:00,74.43,74.53,74.4,74.45,19100.0,45.7092,45.7706,45.6908,45.7215,19100.0
2006-05-26 12:00:00,74.45,74.49,74.37,74.45,16800.0,45.7215,45.7461,45.6724,45.7215,16800.0
2006-05-26 12:05:00,74.43,74.46,74.38,74.44,21100.0,45.7092,45.7276,45.6785,45.7154,21100.0
2006-05-26 12:10:00,74.44,74.44,74.32,74.38,21800.0,45.7154,45.7154,45.6417,45.6785,21800.0
2006-05-26 12:15:00,74.38,74.39,74.35,74.38,11600.0,45.6785,45.6846,45.6601,45.6785,11600.0
2006-05-26 12:20:00,74.37,74.37,74.34,74.36,11800.0,45.6724,45.6724,45.6539,45.6662,11800.0
2006-05-26 12:25:00,74.36,74.38,74.34,74.37,28000.0,45.6662,45.6785,45.6539,45.6724,28000.0
2006-05-26 12:30:00,74.34,74.38,74.31,74.34,7700.0,45.6539,45.6785,45.6355,45.6539,7700.0
2006-05-26 12:35:00,74.37,74.4,74.35,74.4,24200.0,45.6724,45.6908,45.6601,45.6908,24200.0
2006-05-26 12:40:00,74.39,74.47,74.39,74.47,24800.0,45.6846,45.7338,45.6846,45.7338,24800.0
2006-05-26 12:45:00,74.46,74.46,74.38,74.43,10400.0,45.7276,45.7276,45.6785,45.7092,10400.0
2006-05-26 12:50:00,74.43,74.43,74.3,74.38,16500.0,45.7092,45.7092,45.6294,45.6785,16500.0
2006-05-26 12:55:00,74.37,74.38,74.34,74.36,17800.0,45.6724,45.6785,45.6539,45.6662,17800.0
2006-05-26 13:00:00,74.36,74.37,74.35,74.37,19000.0,45.6662,45.6724,45.6601,45.6724,19000.0
2006-05-26 13:05:00,74.36,74.39,74.36,74.39,15900.0,45.6662,45.6846,45.6662,45.6846,15900.0
2006-05-26 13:10:00,74.39,74.44,74.38,74.43,18700.0,45.6846,45.7154,45.6785,45.7092,18700.0
2006-05-26 13:15:00,74.43,74.45,74.4,74.4,17800.0,45.7092,45.7215,45.6908,45.6908,17800.0
2006-05-26 13:20:00,74.41,74.43,74.39,74.4,25000.0,45.6969,45.7092,45.6846,45.6908,25000.0
2006-05-26 13:25:00,74.4,74.44,74.4,74.4,10800.0,45.6908,45.7154,45.6908,45.6908,10800.0
2006-05-26 13:30:00,74.41,74.45,74.4,74.44,20700.0,45.6969,45.7215,45.6908,45.7154,20700.0
2006-05-26 13:35:00,74.43,74.48,74.42,74.47,38900.0,45.7092,45.7399,45.7031,45.7338,38900.0
2006-05-26 13:40:00,74.46,74.47,74.39,74.46,13000.0,45.7276,45.7338,45.6846,45.7276,13000.0
2006-05-26 13:45:00,74.45,74.47,74.41,74.42,27500.0,45.7215,45.7338,45.6969,45.7031,27500.0
2006-05-26 13:50:00,74.42,74.46,74.35,74.39,19200.0,45.7031,45.7276,45.6601,45.6846,19200.0
2006-05-26 13:55:00,74.38,74.41,74.37,74.38,11900.0,45.6785,45.6969,45.6724,45.6785,11900.0
2006-05-26 14:00:00,74.39,74.44,74.37,74.43,10600.0,45.6846,45.7154,45.6724,45.7092,10600.0
2006-05-26 14:05:00,74.43,74.45,74.4,74.45,16400.0,45.7092,45.7215,45.6908,45.7215,16400.0
2006-05-26 14:10:00,74.45,74.48,74.42,74.44,19100.0,45.7215,45.7399,45.7031,45.7154,19100.0
2006-05-26 14:15:00,74.44,74.45,74.35,74.4,26000.0,45.7154,45.7215,45.6601,45.6908,26000.0
2006-05-26 14:20:00,74.38,74.4,74.35,74.36,19200.0,45.6785,45.6908,45.6601,45.6662,19200.0
2006-05-26 14:25:00,74.36,74.4,74.35,74.35,27000.0,45.6662,45.6908,45.6601,45.6601,27000.0
2006-05-26 14:30:00,74.35,74.4,74.35,74.4,16500.0,45.6601,45.6908,45.6601,45.6908,16500.0
2006-05-26 14:35:00,74.39,74.4,74.35,74.37,14000.0,45.6846,45.6908,45.6601,45.6724,14000.0
2006-05-26 14:40:00,74.36,74.42,74.35,74.38,39600.0,45.6662,45.7031,45.6601,45.6785,39600.0
2006-05-26 14:45:00,74.36,74.39,74.32,74.39,16500.0,45.6662,45.6846,45.6417,45.6846,16500.0
2006-05-26 14:50:00,74.38,74.38,74.34,74.34,12200.0,45.6785,45.6785,45.6539,45.6539,12200.0
2006-05-26 14:55:00,74.34,74.34,74.3,74.32,18000.0,45.6539,45.6539,45.6294,45.6417,18000.0
2006-05-26 15:00:00,74.31,74.4,74.3,74.4,14700.0,45.6355,45.6908,45.6294,45.6908,14700.0
2006-05-26 15:05:00,74.41,74.47,74.35,74.35,15300.0,45.6969,45.7338,45.6601,45.6601,15300.0
2006-05-26 15:10:00,74.36,74.4,74.32,74.33,19500.0,45.6662,45.6908,45.6417,45.6478,19500.0
2006-05-26 15:15:00,74.33,74.45,74.33,74.44,11400.0,45.6478,45.7215,45.6478,45.7154,11400.0
2006-05-26 15:20:00,74.45,74.49,74.43,74.44,19600.0,45.7215,45.7461,45.7092,45.7154,19600.0
2006-05-26 15:25:00,74.44,74.5,74.44,74.47,28500.0,45.7154,45.7522,45.7154,45.7338,28500.0
2006-05-26 15:30:00,74.46,74.57,74.44,74.55,25600.0,45.7276,45.7952,45.7154,45.7829,25600.0
2006-05-26 15:35:00,74.55,74.61,74.51,74.54,23700.0,45.7829,45.8198,45.7583,45.7768,23700.0
2006-05-26 15:40:00,74.55,74.55,74.5,74.55,32900.0,45.7829,45.7829,45.7522,45.7829,32900.0
2006-05-26 15:45:00,74.56,74.59,74.52,74.52,54600.0,45.789,45.8075,45.7645,45.7645,54600.0
2006-05-26 15:50:00,74.52,74.53,74.44,74.45,64800.0,45.7645,45.7706,45.7154,45.7215,64800.0
2006-05-26 15:55:00,74.45,74.46,74.35,74.4,90400.0,45.7215,45.7276,45.6601,45.6908,90400.0
2006-05-30 09:30:00,74.43,74.44,74.0,74.15,117600.0,45.7092,45.7154,45.4451,45.5373,117600.0
2006-05-30 09:35:00,74.15,74.15,73.94,73.94,59800.0,45.5373,45.5373,45.4083,45.4083,59800.0
2006-05-30 09:40:00,73.96,74.0,73.55,73.79,60900.0,45.4206,45.4451,45.1688,45.3162,60900.0
2006-05-30 09:45:00,73.78,73.78,73.26,73.66,55700.0,45.31,45.31,44.9907,45.2363,55700.0
2006-05-30 09:50:00,73.72,73.75,73.23,73.31,98500.0,45.2732,45.2916,44.9723,45.0214,98500.0
2006-05-30 09:55:00,73.3,73.37,73.05,73.25,77000.0,45.0153,45.0582,44.8617,44.9845,77000.0
2006-05-30 10:00:00,73.23,73.29,73.01,73.28,67900.0,44.9723,45.0091,44.8372,45.003,67900.0
2006-05-30 10:05:00,73.31,73.36,72.9,72.97,86700.0,45.0214,45.0521,44.7696,44.8126,86700.0
2006-05-30 10:10:00,72.96,73.08,72.81,73.07,46500.0,44.8065,44.8801,44.7143,44.874,46500.0
2006-05-30 10:15:00,73.04,73.31,73.04,73.2,51000.0,44.8556,45.0214,44.8556,44.9538,51000.0
2006-05-30 10:20:00,73.21,73.42,73.21,73.27,62600.0,44.96,45.0889,44.96,44.9968,62600.0
2006-05-30 10:25:00,73.26,73.37,73.1,73.1,34600.0,44.9907,45.0582,44.8924,44.8924,34600.0
2006-05-30 10:30:00,73.08,73.27,73.06,73.07,63200.0,44.8801,44.9968,44.8679,44.874,63200.0
2006-05-30 10:35:00,73.05,73.15,73.05,73.15,54200.0,44.8617,44.9231,44.8617,44.9231,54200.0
2006-05-30 10:40:00,73.14,73.22,73.0,73.22,56600.0,44.917,44.9661,44.831,44.9661,56600.0
2006-05-30 10:45:00,73.3,73.3,73.09,73.19,45200.0,45.0153,45.0153,44.8863,44.9477,45200.0
2006-05-30 10:50:00,73.2,73.36,73.17,73.21,36400.0,44.9538,45.0521,44.9354,44.96,36400.0
2006-05-30 10:55:00,73.19,73.23,73.13,73.13,25600.0,44.9477,44.9723,44.9109,44.9109,25600.0
2006-05-30 11:00:00,73.12,73.12,73.0,73.09,23700.0,44.9047,44.9047,44.831,44.8863,23700.0
2006-05-30 11:05:00,73.09,73.11,73.02,73.05,24300.0,44.8863,44.8986,44.8433,44.8617,24300.0
2006-05-30 11:10:00,73.05,73.13,73.01,73.08,72600.0,44.8617,44.9109,44.8372,44.8801,72600.0
2006-05-30 11:15:00,73.09,73.2,73.07,73.1,32600.0,44.8863,44.9538,44.874,44.8924,32600.0
2006-05-30 11:20:00,73.09,73.1,72.99,73.05,46000.0,44.8863,44.8924,44.8249,44.8617,46000.0
2006-05-30 11:25:00,73.03,73.04,72.94,72.96,22400.0,44.8494,44.8556,44.7942,44.8065,22400.0
2006-05-30 11:30:00,72.95,73.16,72.95,73.15,20500.0,44.8003,44.9293,44.8003,44.9231,20500.0
2006-05-30 11:35:00,73.15,73.24,73.11,73.22,22500.0,44.9231,44.9784,44.8986,44.9661,22500.0
2006-05-30 11:40:00,73.25,73.25,73.17,73.23,29800.0,44.9845,44.9845,44.9354,44.9723,29800.0
2006-05-30 11:45:00,73.23,73.34,73.22,73.29,69200.0,44.9723,45.0398,44.9661,45.0091,69200.0
2006-05-30 11:50:00,73.28,73.28,73.19,73.23,23700.0,45.003,45.003,44.9477,44.9723,23700.0
2006-05-30 11:55:00,73.25,73.44,73.25,73.34,46300.0,44.9845,45.1012,44.9845,45.0398,46300.0
2006-05-30 12:00:00,73.34,73.4,73.29,73.38,16400.0,45.0398,45.0767,45.0091,45.0644,16400.0
2006-05-30 12:05:00,73.35,73.36,73.14,73.18,24400.0,45.046,45.0521,44.917,44.9416,24400.0
2006-05-30 12:10:00,73.17,73.18,73.1,73.1,10500.0,44.9354,44.9416,44.8924,44.8924,10500.0
2006-05-30 12:15:00,73.13,73.21,73.12,73.15,17600.0,44.9109,44.96,44.9047,44.9231,17600.0
2006-05-30 12:20:00,73.16,73.24,73.13,73.22,15000.0,44.9293,44.9784,44.9109,44.9661,15000.0
2006-05-30 12:25:00,73.21,73.24,73.2,73.23,17000.0,44.96,44.9784,44.9538,44.9723,17000.0
2006-05-30 12:30:00,73.23,73.24,73.21,73.22,21000.0,44.9723,44.9784,44.96,44.9661,21000.0
2006-05-30 12:35:00,73.22,73.45,73.22,73.44,49800.0,44.9661,45.1074,44.9661,45.1012,49800.0
2006-05-30 12:40:00,73.44,73.44,73.32,73.33,29700.0,45.1012,45.1012,45.0275,45.0337,29700.0
2006-05-30 12:45:00,73.33,73.35,73.31,73.33,13800.0,45.0337,45.046,45.0214,45.0337,13800.0
2006-05-30 12:50:00,73.33,73.33,73.2,73.21,24100.0,45.0337,45.0337,44.9538,44.96,24100.0
2006-05-30 12:55:00,73.21,73.24,73.17,73.23,15600.0,44.96,44.9784,44.9354,44.9723,15600.0
2006-05-30 13:00:00,73.23,73.24,73.12,73.12,15200.0,44.9723,44.9784,44.9047,44.9047,15200.0
2006-05-30 13:05:00,73.12,73.2,73.12,73.14,28000.0,44.9047,44.9538,44.9047,44.917,28000.0
2006-05-30 13:10:00,73.14,73.15,73.07,73.11,13000.0,44.917,44.9231,44.874,44.8986,13000.0
2006-05-30 13:15:00,73.11,73.12,73.05,73.07,15500.0,44.8986,44.9047,44.8617,44.874,15500.0
2006-05-30 13:20:00,73.07,73.08,72.9,72.91,29200.0,44.874,44.8801,44.7696,44.7757,29200.0
2006-05-30 13:25:00,72.9,72.93,72.75,72.76,71400.0,44.7696,44.788,44.6775,44.6836,71400.0
2006-05-30 13:30:00,72.76,72.85,72.68,72.71,54800.0,44.6836,44.7389,44.6345,44.6529,54800.0
2006-05-30 13:35:00,72.69,72.72,72.63,72.64,44900.0,44.6406,44.6591,44.6038,44.6099,44900.0
2006-05-30 13:40:00,72.64,72.64,72.49,72.5,50800.0,44.6099,44.6099,44.5178,44.524,50800.0
2006-05-30 13:45:00,72.49,72.49,72.26,72.44,96000.0,44.5178,44.5178,44.3766,44.4871,96000.0
2006-05-30 13:50:00,72.44,72.6,72.44,72.6,83200.0,44.4871,44.5854,44.4871,44.5854,83200.0
2006-05-30 13:55:00,72.6,72.65,72.49,72.58,52900.0,44.5854,44.6161,44.5178,44.5731,52900.0
2006-05-30 14:00:00,72.56,72.59,72.52,72.55,31800.0,44.5608,44.5792,44.5362,44.5547,31800.0
2006-05-30 14:05:00,72.53,72.56,72.5,72.52,44100.0,44.5424,44.5608,44.524,44.5362,44100.0
2006-05-30 14:10:00,72.52,72.7,72.52,72.65,95600.0,44.5362,44.6468,44.5362,44.6161,95600.0
2006-05-30 14:15:00,72.64,72.76,72.63,72.75,65900.0,44.6099,44.6836,44.6038,44.6775,65900.0
2006-05-30 14:20:00,72.75,72.75,72.49,72.5,38100.0,44.6775,44.6775,44.5178,44.524,38100.0
2006-05-30 14:25:00,72.52,72.58,72.5,72.54,40900.0,44.5362,44.5731,44.524,44.5485,40900.0
2006-05-30 14:30:00,72.54,72.56,72.42,72.45,53100.0,44.5485,44.5608,44.4748,44.4932,53100.0
2006-05-30 14:35:00,72.45,72.49,72.42,72.42,35900.0,44.4932,44.5178,44.4748,44.4748,35900.0
2006-05-30 14:40:00,72.42,72.5,72.4,72.48,71700.0,44.4748,44.524,44.4625,44.5117,71700.0
2006-05-30 14:45:00,72.48,72.51,72.47,72.5,35300.0,44.5117,44.5301,44.5055,44.524,35300.0
2006-05-30 14:50:00,72.49,72.53,72.46,72.48,43000.0,44.5178,44.5424,44.4994,44.5117,43000.0
2006-05-30 14:55:00,72.47,72.49,72.31,72.31,30100.0,44.5055,44.5178,44.4073,44.4073,30100.0
2006-05-30 15:00:00,72.31,72.39,72.27,72.31,78400.0,44.4073,44.4564,44.3827,44.4073,78400.0
2006-05-30 15:05:00,72.3,72.36,72.29,72.31,57200.0,44.4011,44.438,44.395,44.4073,57200.0
2006-05-30 15:10:00,72.31,72.34,72.3,72.31,62000.0,44.4073,44.4257,44.4011,44.4073,62000.0
2006-05-30 15:15:00,72.31,72.34,72.2,72.2,63000.0,44.4073,44.4257,44.3397,44.3397,63000.0
2006-05-30 15:20:00,72.19,72.25,72.1,72.2,104000.0,44.3336,44.3704,44.2783,44.3397,104000.0
2006-05-30 15:25:00,72.19,72.28,72.18,72.21,63500.0,44.3336,44.3888,44.3274,44.3459,63500.0
2006-05-30 15:30:00,72.15,72.19,72.07,72.09,93600.0,44.309,44.3336,44.2599,44.2722,93600.0
2006-05-30 15:35:00,72.08,72.34,72.06,72.26,51800.0,44.266,44.4257,44.2537,44.3766,51800.0
2006-05-30 15:40:00,72.27,72.28,72.09,72.14,80300.0,44.3827,44.3888,44.2722,44.3029,80300.0
2006-05-30 15:45:00,72.13,72.28,72.11,72.26,109400.0,44.2967,44.3888,44.2844,44.3766,109400.0
2006-05-30 15:50:00,72.25,72.27,72.18,72.19,103100.0,44.3704,44.3827,44.3274,44.3336,103100.0
2006-05-30 15:55:00,72.2,72.22,72.13,72.2,123000.0,44.3397,44.352,44.2967,44.3397,123000.0
2006-05-31 09:30:00,72.58,72.58,72.27,72.27,104800.0,44.5731,44.5731,44.3827,44.3827,104800.0
2006-05-31 09:35:00,72.3,72.46,72.22,72.31,55500.0,44.4011,44.4994,44.352,44.4073,55500.0
2006-05-31 09:40:00,72.31,72.38,72.02,72.02,75700.0,44.4073,44.4503,44.2292,44.2292,75700.0
2006-05-31 09:45:00,72.0,72.02,71.4,71.65,257000.0,44.2169,44.2292,43.8484,44.0019,257000.0
2006-05-31 09:50:00,71.69,71.95,71.6,71.95,152600.0,44.0265,44.1862,43.9712,44.1862,152600.0
2006-05-31 09:55:00,71.95,71.95,71.69,71.72,81100.0,44.1862,44.1862,44.0265,44.0449,81100.0
2006-05-31 10:00:00,71.71,71.77,71.54,71.69,84700.0,44.0388,44.0756,43.9344,44.0265,84700.0
2006-05-31 10:05:00,71.65,71.7,71.41,71.54,106400.0,44.0019,44.0327,43.8546,43.9344,106400.0
2006-05-31 10:10:00,71.54,71.67,71.51,71.61,98300.0,43.9344,44.0142,43.916,43.9774,98300.0
2006-05-31 10:15:00,71.65,71.79,71.65,71.73,66800.0,44.0019,44.0879,44.0019,44.0511,66800.0
2006-05-31 10:20:00,71.73,71.93,71.72,71.93,36400.0,44.0511,44.1739,44.0449,44.1739,36400.0
2006-05-31 10:25:00,71.93,72.29,71.93,72.19,83100.0,44.1739,44.395,44.1739,44.3336,83100.0
2006-05-31 10:30:00,72.19,72.81,72.17,72.8,90300.0,44.3336,44.7143,44.3213,44.7082,90300.0
2006-05-31 10:35:00,72.8,73.2,72.7,73.01,99400.0,44.7082,44.9538,44.6468,44.8372,99400.0
2006-05-31 10:40:00,73.0,73.11,72.86,73.06,66600.0,44.831,44.8986,44.745,44.8679,66600.0
2006-05-31 10:45:00,73.05,73.1,72.97,73.01,37400.0,44.8617,44.8924,44.8126,44.8372,37400.0
2006-05-31 10:50:00,73.01,73.01,72.88,72.88,93300.0,44.8372,44.8372,44.7573,44.7573,93300.0
2006-05-31 10:55:00,72.86,72.87,72.68,72.73,64100.0,44.745,44.7512,44.6345,44.6652,64100.0
2006-05-31 11:00:00,72.73,72.88,72.72,72.86,59700.0,44.6652,44.7573,44.6591,44.745,59700.0
2006-05-31 11:05:00,72.85,72.86,72.69,72.73,53500.0,44.7389,44.745,44.6406,44.6652,53500.0
2006-05-31 11:10:00,72.71,72.72,72.63,72.65,27200.0,44.6529,44.6591,44.6038,44.6161,27200.0
2006-05-31 11:15:00,72.65,72.69,72.6,72.61,66700.0,44.6161,44.6406,44.5854,44.5915,66700.0
2006-05-31 11:20:00,72.6,72.83,72.6,72.74,50600.0,44.5854,44.7266,44.5854,44.6713,50600.0
2006-05-31 11:25:00,72.77,72.93,72.77,72.86,19600.0,44.6898,44.788,44.6898,44.745,19600.0
2006-05-31 11:30:00,72.86,72.88,72.72,72.79,34400.0,44.745,44.7573,44.6591,44.702,34400.0
2006-05-31 11:35:00,72.84,72.94,72.82,72.88,18200.0,44.7328,44.7942,44.7205,44.7573,18200.0
2006-05-31 11:40:00,72.88,72.89,72.79,72.87,16800.0,44.7573,44.7635,44.702,44.7512,16800.0
2006-05-31 11:45:00,72.85,72.94,72.81,72.93,27400.0,44.7389,44.7942,44.7143,44.788,27400.0
2006-05-31 11:50:00,72.94,73.28,72.94,73.28,28200.0,44.7942,45.003,44.7942,45.003,28200.0
2006-05-31 11:55:00,73.29,73.42,73.2,73.2,35700.0,45.0091,45.0889,44.9538,44.9538,35700.0
2006-05-31 12:00:00,73.15,73.19,73.0,73.01,18400.0,44.9231,44.9477,44.831,44.8372,18400.0
2006-05-31 12:05:00,73.0,73.0,72.94,72.96,21300.0,44.831,44.831,44.7942,44.8065,21300.0
2006-05-31 12:10:00,72.95,73.07,72.94,73.06,17700.0,44.8003,44.874,44.7942,44.8679,17700.0
2006-05-31 12:15:00,73.05,73.08,72.98,73.0,19700.0,44.8617,44.8801,44.8187,44.831,19700.0
2006-05-31 12:20:00,72.99,73.16,72.98,73.1,44700.0,44.8249,44.9293,44.8187,44.8924,44700.0
2006-05-31 12:25:00,73.11,73.15,73.09,73.13,12700.0,44.8986,44.9231,44.8863,44.9109,12700.0
2006-05-31 12:30:00,73.13,73.18,73.04,73.04,10700.0,44.9109,44.9416,44.8556,44.8556,10700.0
2006-05-31 12:35:00,73.03,73.08,72.98,72.98,10200.0,44.8494,44.8801,44.8187,44.8187,10200.0
2006-05-31 12:40:00,72.99,73.01,72.96,72.97,10300.0,44.8249,44.8372,44.8065,44.8126,10300.0
2006-05-31 12:45:00,72.97,73.06,72.97,73.06,11400.0,44.8126,44.8679,44.8126,44.8679,11400.0
2006-05-31 12:50:00,73.05,73.06,72.99,72.99,5300.0,44.8617,44.8679,44.8249,44.8249,5300.0
2006-05-31 12:55:00,73.0,73.04,72.98,73.04,22600.0,44.831,44.8556,44.8187,44.8556,22600.0
2006-05-31 13:00:00,73.04,73.04,72.96,72.97,10700.0,44.8556,44.8556,44.8065,44.8126,10700.0
2006-05-31 13:05:00,72.97,72.97,72.94,72.95,16800.0,44.8126,44.8126,44.7942,44.8003,16800.0
2006-05-31 13:10:00,72.94,73.01,72.92,72.96,27000.0,44.7942,44.8372,44.7819,44.8065,27000.0
2006-05-31 13:15:00,72.97,73.0,72.96,72.97,40000.0,44.8126,44.831,44.8065,44.8126,40000.0
2006-05-31 13:20:00,72.98,73.04,72.97,73.02,17400.0,44.8187,44.8556,44.8126,44.8433,17400.0
2006-05-31 13:25:00,73.02,73.05,72.99,73.0,20600.0,44.8433,44.8617,44.8249,44.831,20600.0
2006-05-31 13:30:00,73.0,73.03,72.88,72.94,20400.0,44.831,44.8494,44.7573,44.7942,20400.0
2006-05-31 13:35:00,72.92,73.08,72.9,73.06,19400.0,44.7819,44.8801,44.7696,44.8679,19400.0
2006-05-31 13:40:00,73.05,73.14,73.05,73.14,7800.0,44.8617,44.917,44.8617,44.917,7800.0
2006-05-31 13:45:00,73.14,73.18,73.12,73.13,8500.0,44.917,44.9416,44.9047,44.9109,8500.0
2006-05-31 13:50:00,73.13,73.17,73.02,73.02,12200.0,44.9109,44.9354,44.8433,44.8433,12200.0
2006-05-31 13:55:00,73.0,73.0,72.82,72.86,37700.0,44.831,44.831,44.7205,44.745,37700.0
2006-05-31 14:00:00,72.85,73.0,72.58,72.6,66700.0,44.7389,44.831,44.5731,44.5854,66700.0
2006-05-31 14:05:00,72.6,72.96,72.6,72.81,32400.0,44.5854,44.8065,44.5854,44.7143,32400.0
2006-05-31 14:10:00,72.82,72.95,72.49,72.5,32100.0,44.7205,44.8003,44.5178,44.524,32100.0
2006-05-31 14:15:00,72.49,72.49,72.09,72.43,69100.0,44.5178,44.5178,44.2722,44.481,69100.0
2006-05-31 14:20:00,72.44,72.6,72.31,72.54,52700.0,44.4871,44.5854,44.4073,44.5485,52700.0
2006-05-31 14:25:00,72.54,72.62,72.44,72.58,32600.0,44.5485,44.5976,44.4871,44.5731,32600.0
2006-05-31 14:30:00,72.58,72.9,72.57,72.71,41800.0,44.5731,44.7696,44.5669,44.6529,41800.0
2006-05-31 14:35:00,72.71,72.75,72.64,72.67,28800.0,44.6529,44.6775,44.6099,44.6284,28800.0
2006-05-31 14:40:00,72.68,72.74,72.5,72.51,27400.0,44.6345,44.6713,44.524,44.5301,27400.0
2006-05-31 14:45:00,72.56,72.67,72.51,72.63,21800.0,44.5608,44.6284,44.5301,44.6038,21800.0
2006-05-31 14:50:00,72.64,72.66,72.46,72.49,35800.0,44.6099,44.6222,44.4994,44.5178,35800.0
2006-05-31 14:55:00,72.46,72.52,72.43,72.47,30900.0,44.4994,44.5362,44.481,44.5055,30900.0
2006-05-31 15:00:00,72.47,72.52,72.34,72.52,35400.0,44.5055,44.5362,44.4257,44.5362,35400.0
2006-05-31 15:05:00,72.5,72.53,72.32,72.32,40200.0,44.524,44.5424,44.4134,44.4134,40200.0
2006-05-31 15:10:00,72.33,72.38,72.27,72.27,24600.0,44.4196,44.4503,44.3827,44.3827,24600.0
2006-05-31 15:15:00,72.25,72.29,72.15,72.25,42700.0,44.3704,44.395,44.309,44.3704,42700.0
2006-05-31 15:20:00,72.25,72.5,72.25,72.47,36100.0,44.3704,44.524,44.3704,44.5055,36100.0
2006-05-31 15:25:00,72.47,72.51,72.42,72.44,21600.0,44.5055,44.5301,44.4748,44.4871,21600.0
2006-05-31 15:30:00,72.44,72.49,72.24,72.26,54900.0,44.4871,44.5178,44.3643,44.3766,54900.0
2006-05-31 15:35:00,72.25,72.38,72.24,72.38,41800.0,44.3704,44.4503,44.3643,44.4503,41800.0
2006-05-31 15:40:00,72.39,72.72,72.39,72.7,56900.0,44.4564,44.6591,44.4564,44.6468,56900.0
2006-05-31 15:45:00,72.7,72.83,72.67,72.82,43500.0,44.6468,44.7266,44.6284,44.7205,43500.0
2006-05-31 15:50:00,72.82,72.95,72.78,72.95,67700.0,44.7205,44.8003,44.6959,44.8003,67700.0
2006-05-31 15:55:00,72.95,72.97,72.86,72.94,78200.0,44.8003,44.8126,44.745,44.7942,78200.0
2006-06-01 09:30:00,72.71,72.75,72.15,72.26,122100.0,44.6529,44.6775,44.309,44.3766,122100.0
2006-06-01 09:35:00,72.27,72.82,72.27,72.5,71900.0,44.3827,44.7205,44.3827,44.524,71900.0
2006-06-01 09:40:00,72.6,72.62,72.4,72.41,52300.0,44.5854,44.5976,44.4625,44.4687,52300.0
2006-06-01 09:45:00,72.37,72.9,72.37,72.9,75100.0,44.4441,44.7696,44.4441,44.7696,75100.0
2006-06-01 09:50:00,72.85,72.93,72.6,72.66,46500.0,44.7389,44.788,44.5854,44.6222,46500.0
2006-06-01 09:55:00,72.67,72.69,72.35,72.35,29500.0,44.6284,44.6406,44.4318,44.4318,29500.0
2006-06-01 10:00:00,72.36,72.45,72.2,72.38,70900.0,44.438,44.4932,44.3397,44.4503,70900.0
2006-06-01 10:05:00,72.34,72.35,71.97,71.98,66900.0,44.4257,44.4318,44.1985,44.2046,66900.0
2006-06-01 10:10:00,71.99,72.14,71.86,72.05,85600.0,44.2108,44.3029,44.1309,44.2476,85600.0
2006-06-01 10:15:00,72.05,72.14,71.95,72.02,42000.0,44.2476,44.3029,44.1862,44.2292,42000.0
2006-06-01 10:20:00,72.06,72.14,72.0,72.02,22400.0,44.2537,44.3029,44.2169,44.2292,22400.0
2006-06-01 10:25:00,72.03,72.04,71.86,71.91,30900.0,44.2353,44.2415,44.1309,44.1616,30900.0
2006-06-01 10:30:00,71.89,72.11,71.89,72.01,50700.0,44.1493,44.2844,44.1493,44.223,50700.0
2006-06-01 10:35:00,72.01,72.4,72.01,72.38,74100.0,44.223,44.4625,44.223,44.4503,74100.0
2006-06-01 10:40:00,72.4,72.54,72.38,72.54,54300.0,44.4625,44.5485,44.4503,44.5485,54300.0
2006-06-01 10:45:00,72.55,72.57,72.38,72.39,33100.0,44.5547,44.5669,44.4503,44.4564,33100.0
2006-06-01 10:50:00,72.39,72.59,72.32,72.59,64100.0,44.4564,44.5792,44.4134,44.5792,64100.0
2006-06-01 10:55:00,72.59,72.6,72.43,72.45,38000.0,44.5792,44.5854,44.481,44.4932,38000.0
2006-06-01 11:00:00,72.42,72.5,72.42,72.46,22400.0,44.4748,44.524,44.4748,44.4994,22400.0
2006-06-01 11:05:00,72.45,72.47,72.39,72.42,58100.0,44.4932,44.5055,44.4564,44.4748,58100.0
2006-06-01 11:10:00,72.41,72.71,72.4,72.71,72400.0,44.4687,44.6529,44.4625,44.6529,72400.0
2006-06-01 11:15:00,72.69,72.69,72.6,72.64,26800.0,44.6406,44.6406,44.5854,44.6099,26800.0
2006-06-01 11:20:00,72.68,72.75,72.68,72.71,21400.0,44.6345,44.6775,44.6345,44.6529,21400.0
2006-06-01 11:25:00,72.72,72.79,72.71,72.74,28900.0,44.6591,44.702,44.6529,44.6713,28900.0
2006-06-01 11:30:00,72.74,73.1,72.74,73.08,69900.0,44.6713,44.8924,44.6713,44.8801,69900.0
2006-06-01 11:35:00,73.08,73.15,73.03,73.03,53200.0,44.8801,44.9231,44.8494,44.8494,53200.0
2006-06-01 11:40:00,73.01,73.05,72.99,73.02,33700.0,44.8372,44.8617,44.8249,44.8433,33700.0
2006-06-01 11:45:00,73.03,73.03,72.86,72.86,11900.0,44.8494,44.8494,44.745,44.745,11900.0
2006-06-01 11:50:00,72.83,72.92,72.83,72.9,15400.0,44.7266,44.7819,44.7266,44.7696,15400.0
2006-06-01 11:55:00,72.89,72.89,72.74,72.74,20200.0,44.7635,44.7635,44.6713,44.6713,20200.0
2006-06-01 12:00:00,72.73,72.79,72.68,72.78,18900.0,44.6652,44.702,44.6345,44.6959,18900.0
2006-06-01 12:05:00,72.78,72.78,72.7,72.72,11200.0,44.6959,44.6959,44.6468,44.6591,11200.0
2006-06-01 12:10:00,72.71,72.73,72.66,72.69,12700.0,44.6529,44.6652,44.6222,44.6406,12700.0
2006-06-01 12:15:00,72.71,72.79,72.7,72.79,16400.0,44.6529,44.702,44.6468,44.702,16400.0
2006-06-01 12:20:00,72.78,72.83,72.78,72.8,18100.0,44.6959,44.7266,44.6959,44.7082,18100.0
2006-06-01 12:25:00,72.8,72.83,72.74,72.83,22600.0,44.7082,44.7266,44.6713,44.7266,22600.0
2006-06-01 12:30:00,72.8,72.9,72.78,72.85,19900.0,44.7082,44.7696,44.6959,44.7389,19900.0
2006-06-01 12:35:00,72.86,72.9,72.79,72.79,20800.0,44.745,44.7696,44.702,44.702,20800.0
2006-06-01 12:40:00,72.8,72.86,72.68,72.68,16000.0,44.7082,44.745,44.6345,44.6345,16000.0
2006-06-01 12:45:00,72.69,72.79,72.67,72.79,17100.0,44.6406,44.702,44.6284,44.702,17100.0
2006-06-01 12:50:00,72.8,72.9,72.8,72.85,30000.0,44.7082,44.7696,44.7082,44.7389,30000.0
2006-06-01 12:55:00,72.84,72.86,72.78,72.78,14600.0,44.7328,44.745,44.6959,44.6959,14600.0
2006-06-01 13:00:00,72.78,72.81,72.69,72.72,13600.0,44.6959,44.7143,44.6406,44.6591,13600.0
2006-06-01 13:05:00,72.74,72.81,72.72,72.78,18500.0,44.6713,44.7143,44.6591,44.6959,18500.0
2006-06-01 13:10:00,72.78,72.8,72.75,72.75,13500.0,44.6959,44.7082,44.6775,44.6775,13500.0
2006-06-01 13:15:00,72.75,72.8,72.75,72.79,8700.0,44.6775,44.7082,44.6775,44.702,8700.0
2006-06-01 13:20:00,72.78,72.8,72.77,72.79,15700.0,44.6959,44.7082,44.6898,44.702,15700.0
2006-06-01 13:25:00,72.79,72.85,72.77,72.85,30200.0,44.702,44.7389,44.6898,44.7389,30200.0
2006-06-01 13:30:00,72.84,72.87,72.78,72.8,28500.0,44.7328,44.7512,44.6959,44.7082,28500.0
2006-06-01 13:35:00,72.82,72.86,72.78,72.86,11600.0,44.7205,44.745,44.6959,44.745,11600.0
2006-06-01 13:40:00,72.89,72.94,72.83,72.9,23300.0,44.7635,44.7942,44.7266,44.7696,23300.0
2006-06-01 13:45:00,72.9,72.97,72.89,72.91,18500.0,44.7696,44.8126,44.7635,44.7757,18500.0
2006-06-01 13:50:00,72.9,72.95,72.88,72.95,11600.0,44.7696,44.8003,44.7573,44.8003,11600.0
2006-06-01 13:55:00,72.95,73.05,72.95,73.05,28500.0,44.8003,44.8617,44.8003,44.8617,28500.0
2006-06-01 14:00:00,73.04,73.14,73.04,73.14,20200.0,44.8556,44.917,44.8556,44.917,20200.0
2006-06-01 14:05:00,73.14,73.14,72.99,73.02,63700.0,44.917,44.917,44.8249,44.8433,63700.0
2006-06-01 14:10:00,73.01,73.04,72.97,73.02,23500.0,44.8372,44.8556,44.8126,44.8433,23500.0
2006-06-01 14:15:00,73.02,73.21,73.02,73.16,26300.0,44.8433,44.96,44.8433,44.9293,26300.0
2006-06-01 14:20:00,73.16,73.23,73.1,73.13,33400.0,44.9293,44.9723,44.8924,44.9109,33400.0
2006-06-01 14:25:00,73.14,73.28,73.11,73.22,41000.0,44.917,45.003,44.8986,44.9661,41000.0
2006-06-01 14:30:00,73.22,73.23,73.16,73.2,20700.0,44.9661,44.9723,44.9293,44.9538,20700.0
2006-06-01 14:35:00,73.2,73.29,73.2,73.22,25300.0,44.9538,45.0091,44.9538,44.9661,25300.0
2006-06-01 14:40:00,73.21,73.21,73.12,73.12,14700.0,44.96,44.96,44.9047,44.9047,14700.0
2006-06-01 14:45:00,73.13,73.2,73.1,73.2,22700.0,44.9109,44.9538,44.8924,44.9538,22700.0
2006-06-01 14:50:00,73.17,73.2,73.15,73.15,25400.0,44.9354,44.9538,44.9231,44.9231,25400.0
2006-06-01 14:55:00,73.15,73.16,73.05,73.06,16000.0,44.9231,44.9293,44.8617,44.8679,16000.0
2006-06-01 15:00:00,73.04,73.14,73.04,73.12,22400.0,44.8556,44.917,44.8556,44.9047,22400.0
2006-06-01 15:05:00,73.1,73.11,73.05,73.09,16100.0,44.8924,44.8986,44.8617,44.8863,16100.0
2006-06-01 15:10:00,73.09,73.14,73.07,73.1,20400.0,44.8863,44.917,44.874,44.8924,20400.0
2006-06-01 15:15:00,73.1,73.18,73.08,73.18,30300.0,44.8924,44.9416,44.8801,44.9416,30300.0
2006-06-01 15:20:00,73.15,73.24,73.13,73.2,41800.0,44.9231,44.9784,44.9109,44.9538,41800.0
2006-06-01 15:25:00,73.21,73.22,73.1,73.11,41600.0,44.96,44.9661,44.8924,44.8986,41600.0
2006-06-01 15:30:00,73.1,73.17,73.09,73.17,25600.0,44.8924,44.9354,44.8863,44.9354,25600.0
2006-06-01 15:35:00,73.17,73.2,73.15,73.15,40500.0,44.9354,44.9538,44.9231,44.9231,40500.0
2006-06-01 15:40:00,73.17,73.41,73.15,73.16,75600.0,44.9354,45.0828,44.9231,44.9293,75600.0
2006-06-01 15:45:00,73.15,73.35,73.12,73.33,57300.0,44.9231,45.046,44.9047,45.0337,57300.0
2006-06-01 15:50:00,73.33,73.47,73.33,73.36,82000.0,45.0337,45.1197,45.0337,45.0521,82000.0
2006-06-01 15:55:00,73.34,73.35,73.23,73.3,78200.0,45.0398,45.046,44.9723,45.0153,78200.0
2006-06-02 09:30:00,73.55,73.55,72.85,72.97,238500.0,45.1688,45.1688,44.7389,44.8126,238500.0
2006-06-02 09:35:00,72.97,73.02,72.52,72.61,115900.0,44.8126,44.8433,44.5362,44.5915,115900.0
2006-06-02 09:40:00,72.6,72.9,72.6,72.7,105700.0,44.5854,44.7696,44.5854,44.6468,105700.0
2006-06-02 09:45:00,72.7,72.91,72.7,72.86,162500.0,44.6468,44.7757,44.6468,44.745,162500.0
2006-06-02 09:50:00,72.86,72.89,72.76,72.86,38900.0,44.745,44.7635,44.6836,44.745,38900.0
2006-06-02 09:55:00,72.85,72.86,72.31,72.37,125400.0,44.7389,44.745,44.4073,44.4441,125400.0
2006-06-02 10:00:00,72.32,72.57,72.27,72.34,119200.0,44.4134,44.5669,44.3827,44.4257,119200.0
2006-06-02 10:05:00,72.31,72.75,72.13,72.66,86300.0,44.4073,44.6775,44.2967,44.6222,86300.0
2006-06-02 10:10:00,72.67,72.72,72.42,72.42,90200.0,44.6284,44.6591,44.4748,44.4748,90200.0
2006-06-02 10:15:00,72.42,72.42,72.15,72.33,100100.0,44.4748,44.4748,44.309,44.4196,100100.0
2006-06-02 10:20:00,72.34,72.4,72.15,72.23,40800.0,44.4257,44.4625,44.309,44.3581,40800.0
2006-06-02 10:25:00,72.23,72.45,72.2,72.4,34000.0,44.3581,44.4932,44.3397,44.4625,34000.0
2006-06-02 10:30:00,72.42,72.61,72.41,72.45,52600.0,44.4748,44.5915,44.4687,44.4932,52600.0
2006-06-02 10:35:00,72.44,72.45,72.31,72.36,44400.0,44.4871,44.4932,44.4073,44.438,44400.0
2006-06-02 10:40:00,72.36,72.69,72.35,72.64,38800.0,44.438,44.6406,44.4318,44.6099,38800.0
2006-06-02 10:45:00,72.65,72.9,72.64,72.87,64400.0,44.6161,44.7696,44.6099,44.7512,64400.0
2006-06-02 10:50:00,72.89,72.89,72.75,72.78,45000.0,44.7635,44.7635,44.6775,44.6959,45000.0
2006-06-02 10:55:00,72.82,72.86,72.75,72.83,21500.0,44.7205,44.745,44.6775,44.7266,21500.0
2006-06-02 11:00:00,72.83,72.92,72.79,72.88,48600.0,44.7266,44.7819,44.702,44.7573,48600.0
2006-06-02 11:05:00,72.88,72.88,72.59,72.69,47300.0,44.7573,44.7573,44.5792,44.6406,47300.0
2006-06-02 11:10:00,72.7,72.84,72.68,72.82,29800.0,44.6468,44.7328,44.6345,44.7205,29800.0
2006-06-02 11:15:00,72.78,72.79,72.63,72.64,24100.0,44.6959,44.702,44.6038,44.6099,24100.0
2006-06-02 11:20:00,72.69,72.71,72.64,72.7,13600.0,44.6406,44.6529,44.6099,44.6468,13600.0
2006-06-02 11:25:00,72.7,72.7,72.39,72.48,42200.0,44.6468,44.6468,44.4564,44.5117,42200.0
2006-06-02 11:30:00,72.44,72.64,72.43,72.6,24800.0,44.4871,44.6099,44.481,44.5854,24800.0
2006-06-02 11:35:00,72.6,72.6,72.47,72.57,35400.0,44.5854,44.5854,44.5055,44.5669,35400.0
2006-06-02 11:40:00,72.57,72.61,72.49,72.5,26100.0,44.5669,44.5915,44.5178,44.524,26100.0
2006-06-02 11:45:00,72.49,72.5,72.28,72.45,39500.0,44.5178,44.524,44.3888,44.4932,39500.0
2006-06-02 11:50:00,72.46,72.48,72.28,72.36,28400.0,44.4994,44.5117,44.3888,44.438,28400.0
2006-06-02 11:55:00,72.37,72.37,72.25,72.25,11500.0,44.4441,44.4441,44.3704,44.3704,11500.0
2006-06-02 12:00:00,72.25,72.27,72.15,72.22,21900.0,44.3704,44.3827,44.309,44.352,21900.0
2006-06-02 12:05:00,72.25,72.34,72.19,72.27,20800.0,44.3704,44.4257,44.3336,44.3827,20800.0
2006-06-02 12:10:00,72.28,72.31,72.21,72.21,18400.0,44.3888,44.4073,44.3459,44.3459,18400.0
2006-06-02 12:15:00,72.22,72.23,72.2,72.21,28800.0,44.352,44.3581,44.3397,44.3459,28800.0
2006-06-02 12:20:00,72.21,72.22,72.16,72.21,34600.0,44.3459,44.352,44.3152,44.3459,34600.0
2006-06-02 12:25:00,72.21,72.22,72.15,72.16,39100.0,44.3459,44.352,44.309,44.3152,39100.0
2006-06-02 12:30:00,72.17,72.27,72.17,72.27,17300.0,44.3213,44.3827,44.3213,44.3827,17300.0
2006-06-02 12:35:00,72.27,72.33,72.25,72.33,20900.0,44.3827,44.4196,44.3704,44.4196,20900.0
2006-06-02 12:40:00,72.34,72.37,72.28,72.32,18000.0,44.4257,44.4441,44.3888,44.4134,18000.0
2006-06-02 12:45:00,72.32,72.38,72.31,72.37,20900.0,44.4134,44.4503,44.4073,44.4441,20900.0
2006-06-02 12:50:00,72.37,72.48,72.37,72.45,35500.0,44.4441,44.5117,44.4441,44.4932,35500.0
2006-06-02 12:55:00,72.45,72.46,72.3,72.32,20400.0,44.4932,44.4994,44.4011,44.4134,20400.0
2006-06-02 13:00:00,72.3,72.32,72.15,72.15,24700.0,44.4011,44.4134,44.309,44.309,24700.0
2006-06-02 13:05:00,72.15,72.3,72.15,72.29,17000.0,44.309,44.4011,44.309,44.395,17000.0
2006-06-02 13:10:00,72.31,72.32,72.19,72.24,16000.0,44.4073,44.4134,44.3336,44.3643,16000.0
2006-06-02 13:15:00,72.24,72.35,72.22,72.35,15800.0,44.3643,44.4318,44.352,44.4318,15800.0
2006-06-02 13:20:00,72.34,72.42,72.32,72.33,17100.0,44.4257,44.4748,44.4134,44.4196,17100.0
2006-06-02 13:25:00,72.33,72.49,72.33,72.45,25900.0,44.4196,44.5178,44.4196,44.4932,25900.0
2006-06-02 13:30:00,72.45,72.49,72.34,72.36,24300.0,44.4932,44.5178,44.4257,44.438,24300.0
2006-06-02 13:35:00,72.37,72.37,72.27,72.28,17700.0,44.4441,44.4441,44.3827,44.3888,17700.0
2006-06-02 13:40:00,72.25,72.3,72.21,72.27,20000.0,44.3704,44.4011,44.3459,44.3827,20000.0
2006-06-02 13:45:00,72.27,72.33,72.2,72.24,21200.0,44.3827,44.4196,44.3397,44.3643,21200.0
2006-06-02 13:50:00,72.26,72.43,72.23,72.38,36800.0,44.3766,44.481,44.3581,44.4503,36800.0
2006-06-02 13:55:00,72.38,72.49,72.36,72.49,12000.0,44.4503,44.5178,44.438,44.5178,12000.0
2006-06-02 14:00:00,72.49,72.61,72.47,72.58,40600.0,44.5178,44.5915,44.5055,44.5731,40600.0
2006-06-02 14:05:00,72.58,72.67,72.56,72.66,23000.0,44.5731,44.6284,44.5608,44.6222,23000.0
2006-06-02 14:10:00,72.66,72.73,72.64,72.7,20100.0,44.6222,44.6652,44.6099,44.6468,20100.0
2006-06-02 14:15:00,72.71,72.72,72.57,72.6,44200.0,44.6529,44.6591,44.5669,44.5854,44200.0
2006-06-02 14:20:00,72.59,72.59,72.5,72.52,22600.0,44.5792,44.5792,44.524,44.5362,22600.0
2006-06-02 14:25:00,72.51,72.55,72.45,72.46,37300.0,44.5301,44.5547,44.4932,44.4994,37300.0
2006-06-02 14:30:00,72.46,72.71,72.46,72.71,30100.0,44.4994,44.6529,44.4994,44.6529,30100.0
2006-06-02 14:35:00,72.7,72.87,72.66,72.82,29800.0,44.6468,44.7512,44.6222,44.7205,29800.0
2006-06-02 14:40:00,72.79,72.79,72.67,72.73,21400.0,44.702,44.702,44.6284,44.6652,21400.0
2006-06-02 14:45:00,72.76,72.83,72.75,72.76,26100.0,44.6836,44.7266,44.6775,44.6836,26100.0
2006-06-02 14:50:00,72.76,72.83,72.73,72.75,26700.0,44.6836,44.7266,44.6652,44.6775,26700.0
2006-06-02 14:55:00,72.73,72.77,72.66,72.76,22100.0,44.6652,44.6898,44.6222,44.6836,22100.0
2006-06-02 15:00:00,72.76,72.77,72.55,72.56,30400.0,44.6836,44.6898,44.5547,44.5608,30400.0
2006-06-02 15:05:00,72.55,72.68,72.49,72.68,35900.0,44.5547,44.6345,44.5178,44.6345,35900.0
2006-06-02 15:10:00,72.71,72.74,72.65,72.73,16900.0,44.6529,44.6713,44.6161,44.6652,16900.0
2006-06-02 15:15:00,72.75,72.84,72.75,72.8,34100.0,44.6775,44.7328,44.6775,44.7082,34100.0
2006-06-02 15:20:00,72.81,72.81,72.67,72.71,23300.0,44.7143,44.7143,44.6284,44.6529,23300.0
2006-06-02 15:25:00,72.71,72.76,72.6,72.75,28100.0,44.6529,44.6836,44.5854,44.6775,28100.0
2006-06-02 15:30:00,72.76,72.77,72.7,72.76,47100.0,44.6836,44.6898,44.6468,44.6836,47100.0
2006-06-02 15:35:00,72.76,72.93,72.76,72.93,43400.0,44.6836,44.788,44.6836,44.788,43400.0
2006-06-02 15:40:00,72.93,73.02,72.93,73.02,77700.0,44.788,44.8433,44.788,44.8433,77700.0
2006-06-02 15:45:00,73.02,73.02,72.73,72.76,84200.0,44.8433,44.8433,44.6652,44.6836,84200.0
2006-06-02 15:50:00,72.78,72.78,72.57,72.59,123700.0,44.6959,44.6959,44.5669,44.5792,123700.0
2006-06-02 15:55:00,72.59,72.81,72.58,72.79,150400.0,44.5792,44.7143,44.5731,44.702,150400.0
2006-06-05 09:30:00,72.8,72.81,72.4,72.41,74600.0,44.7082,44.7143,44.4625,44.4687,74600.0
2006-06-05 09:35:00,72.43,72.57,72.24,72.24,51500.0,44.481,44.5669,44.3643,44.3643,51500.0
2006-06-05 09:40:00,72.19,72.26,72.05,72.14,86200.0,44.3336,44.3766,44.2476,44.3029,86200.0
2006-06-05 09:45:00,72.15,72.16,71.57,71.63,103800.0,44.309,44.3152,43.9528,43.9897,103800.0
2006-06-05 09:50:00,71.58,71.75,71.53,71.7,62900.0,43.959,44.0634,43.9283,44.0327,62900.0
2006-06-05 09:55:00,71.7,71.79,71.6,71.64,46100.0,44.0327,44.0879,43.9712,43.9958,46100.0
2006-06-05 10:00:00,71.64,71.66,71.1,71.1,132300.0,43.9958,44.0081,43.6642,43.6642,132300.0
2006-06-05 10:05:00,71.13,71.36,71.05,71.28,138000.0,43.6826,43.8239,43.6335,43.7747,138000.0
2006-06-05 10:10:00,71.28,71.34,71.09,71.17,70600.0,43.7747,43.8116,43.658,43.7072,70600.0
2006-06-05 10:15:00,71.17,71.36,71.14,71.26,45800.0,43.7072,43.8239,43.6887,43.7624,45800.0
2006-06-05 10:20:00,71.24,71.56,71.17,71.5,51500.0,43.7502,43.9467,43.7072,43.9098,51500.0
2006-06-05 10:25:00,71.5,71.5,71.36,71.46,34800.0,43.9098,43.9098,43.8239,43.8853,34800.0
2006-06-05 10:30:00,71.47,71.56,71.43,71.47,38300.0,43.8914,43.9467,43.8668,43.8914,38300.0
2006-06-05 10:35:00,71.47,71.7,71.45,71.53,40200.0,43.8914,44.0327,43.8791,43.9283,40200.0
2006-06-05 10:40:00,71.53,71.54,71.21,71.34,65900.0,43.9283,43.9344,43.7317,43.8116,65900.0
2006-06-05 10:45:00,71.34,71.35,71.16,71.27,55400.0,43.8116,43.8177,43.701,43.7686,55400.0
2006-06-05 10:50:00,71.25,71.4,71.23,71.34,34100.0,43.7563,43.8484,43.744,43.8116,34100.0
2006-06-05 10:55:00,71.35,71.37,71.3,71.3,20300.0,43.8177,43.83,43.787,43.787,20300.0
2006-06-05 11:00:00,71.3,71.46,71.3,71.4,35500.0,43.787,43.8853,43.787,43.8484,35500.0
2006-06-05 11:05:00,71.4,71.56,71.39,71.49,27500.0,43.8484,43.9467,43.8423,43.9037,27500.0
2006-06-05 11:10:00,71.49,71.67,71.49,71.5,37000.0,43.9037,44.0142,43.9037,43.9098,37000.0
2006-06-05 11:15:00,71.5,71.62,71.5,71.55,17200.0,43.9098,43.9835,43.9098,43.9405,17200.0
2006-06-05 11:20:00,71.56,71.56,71.44,71.56,23800.0,43.9467,43.9467,43.873,43.9467,23800.0
2006-06-05 11:25:00,71.57,71.61,71.32,71.34,34300.0,43.9528,43.9774,43.7993,43.8116,34300.0
2006-06-05 11:30:00,71.34,71.34,71.25,71.25,33100.0,43.8116,43.8116,43.7563,43.7563,33100.0
2006-06-05 11:35:00,71.26,71.26,71.16,71.16,36200.0,43.7624,43.7624,43.701,43.701,36200.0
2006-06-05 11:40:00,71.17,71.22,71.16,71.17,23500.0,43.7072,43.7379,43.701,43.7072,23500.0
2006-06-05 11:45:00,71.15,71.19,71.1,71.12,53800.0,43.6949,43.7195,43.6642,43.6765,53800.0
2006-06-05 11:50:00,71.11,71.11,70.9,70.91,65800.0,43.6703,43.6703,43.5414,43.5475,65800.0
2006-06-05 11:55:00,70.9,70.91,70.55,70.57,177700.0,43.5414,43.5475,43.3264,43.3387,177700.0
2006-06-05 12:00:00,70.58,70.68,70.35,70.44,192100.0,43.3448,43.4062,43.2036,43.2589,192100.0
2006-06-05 12:05:00,70.45,70.57,70.38,70.47,92700.0,43.265,43.3387,43.222,43.2773,92700.0
2006-06-05 12:10:00,70.47,70.62,70.46,70.58,95100.0,43.2773,43.3694,43.2711,43.3448,95100.0
2006-06-05 12:15:00,70.59,70.68,70.5,70.64,52500.0,43.351,43.4062,43.2957,43.3817,52500.0
2006-06-05 12:20:00,70.66,70.69,70.5,70.51,53000.0,43.394,43.4124,43.2957,43.3018,53000.0
2006-06-05 12:25:00,70.5,70.5,70.19,70.19,99300.0,43.2957,43.2957,43.1053,43.1053,99300.0
2006-06-05 12:30:00,70.2,70.42,70.17,70.35,114700.0,43.1115,43.2466,43.093,43.2036,114700.0
2006-06-05 12:35:00,70.36,70.45,70.36,70.42,54900.0,43.2097,43.265,43.2097,43.2466,54900.0
2006-06-05 12:40:00,70.45,70.53,70.42,70.49,61000.0,43.265,43.3141,43.2466,43.2896,61000.0
2006-06-05 12:45:00,70.5,70.61,70.49,70.6,40600.0,43.2957,43.3633,43.2896,43.3571,40600.0
2006-06-05 12:50:00,70.6,70.72,70.58,70.66,35900.0,43.3571,43.4308,43.3448,43.394,35900.0
2006-06-05 12:55:00,70.66,70.78,70.65,70.66,57800.0,43.394,43.4677,43.3878,43.394,57800.0
2006-06-05 13:00:00,70.66,70.69,70.46,70.5,56200.0,43.394,43.4124,43.2711,43.2957,56200.0
2006-06-05 13:05:00,70.49,70.95,70.44,70.82,88700.0,43.2896,43.5721,43.2589,43.4922,88700.0
2006-06-05 13:10:00,70.82,70.91,70.8,70.87,42800.0,43.4922,43.5475,43.4799,43.5229,42800.0
2006-06-05 13:15:00,70.85,70.88,70.69,70.82,44000.0,43.5106,43.5291,43.4124,43.4922,44000.0
2006-06-05 13:20:00,70.82,70.83,70.73,70.8,55400.0,43.4922,43.4984,43.437,43.4799,55400.0
2006-06-05 13:25:00,70.81,70.85,70.81,70.82,29800.0,43.4861,43.5106,43.4861,43.4922,29800.0
2006-06-05 13:30:00,70.82,70.9,70.81,70.81,28900.0,43.4922,43.5414,43.4861,43.4861,28900.0
2006-06-05 13:35:00,70.8,70.88,70.8,70.85,27000.0,43.4799,43.5291,43.4799,43.5106,27000.0
2006-06-05 13:40:00,70.84,70.85,70.54,70.6,80900.0,43.5045,43.5106,43.3203,43.3571,80900.0
2006-06-05 13:45:00,70.6,70.64,70.48,70.5,30100.0,43.3571,43.3817,43.2834,43.2957,30100.0
2006-06-05 13:50:00,70.5,70.67,70.48,70.54,30000.0,43.2957,43.4001,43.2834,43.3203,30000.0
2006-06-05 13:55:00,70.55,70.55,70.43,70.44,25900.0,43.3264,43.3264,43.2527,43.2589,25900.0
2006-06-05 14:00:00,70.43,70.45,70.36,70.36,42600.0,43.2527,43.265,43.2097,43.2097,42600.0
2006-06-05 14:05:00,70.37,70.37,70.26,70.29,55300.0,43.2159,43.2159,43.1483,43.1667,55300.0
2006-06-05 14:10:00,70.26,70.31,70.21,70.21,38100.0,43.1483,43.179,43.1176,43.1176,38100.0
2006-06-05 14:15:00,70.21,70.21,70.0,70.01,133500.0,43.1176,43.1176,42.9886,42.9948,133500.0
2006-06-05 14:20:00,69.98,70.01,69.0,69.75,341600.0,42.9764,42.9948,42.3745,42.8351,341600.0
2006-06-05 14:25:00,69.72,69.99,69.7,69.85,193500.0,42.8167,42.9825,42.8044,42.8965,193500.0
2006-06-05 14:30:00,69.86,69.9,69.75,69.81,108000.0,42.9027,42.9272,42.8351,42.872,108000.0
2006-06-05 14:35:00,69.82,69.84,69.69,69.72,88300.0,42.8781,42.8904,42.7983,42.8167,88300.0
2006-06-05 14:40:00,69.72,69.85,69.63,69.85,90700.0,42.8167,42.8965,42.7614,42.8965,90700.0
2006-06-05 14:45:00,69.87,70.11,69.84,69.87,80800.0,42.9088,43.0562,42.8904,42.9088,80800.0
2006-06-05 14:50:00,69.87,70.05,69.85,69.96,68700.0,42.9088,43.0194,42.8965,42.9641,68700.0
2006-06-05 14:55:00,69.97,69.98,69.67,69.68,145100.0,42.9702,42.9764,42.786,42.7921,145100.0
2006-06-05 15:00:00,69.71,69.82,69.67,69.75,67500.0,42.8105,42.8781,42.786,42.8351,67500.0
2006-06-05 15:05:00,69.81,69.84,69.65,69.77,68900.0,42.872,42.8904,42.7737,42.8474,68900.0
2006-06-05 15:10:00,69.77,69.78,69.51,69.66,97600.0,42.8474,42.8535,42.6877,42.7798,97600.0
2006-06-05 15:15:00,69.67,69.78,69.65,69.65,131800.0,42.786,42.8535,42.7737,42.7737,131800.0
2006-06-05 15:20:00,69.65,69.81,69.62,69.77,113100.0,42.7737,42.872,42.7553,42.8474,113100.0
2006-06-05 15:25:00,69.76,69.81,69.63,69.64,138800.0,42.8413,42.872,42.7614,42.7676,138800.0
2006-06-05 15:30:00,69.63,69.75,69.63,69.65,67600.0,42.7614,42.8351,42.7614,42.7737,67600.0
2006-06-05 15:35:00,69.65,69.66,69.51,69.53,134500.0,42.7737,42.7798,42.6877,42.7,134500.0
2006-06-05 15:40:00,69.53,69.53,69.22,69.24,211900.0,42.7,42.7,42.5096,42.5219,211900.0
2006-06-05 15:45:00,69.25,69.25,68.81,68.86,348500.0,42.5281,42.5281,42.2578,42.2885,348500.0
2006-06-05 15:50:00,68.85,69.26,68.85,69.18,358700.0,42.2824,42.5342,42.2824,42.4851,358700.0
2006-06-05 15:55:00,69.18,69.38,69.17,69.36,296100.0,42.4851,42.6079,42.4789,42.5956,296100.0
2006-06-06 09:30:00,69.25,69.41,69.25,69.41,220000.0,42.5281,42.6263,42.5281,42.6263,220000.0
2006-06-06 09:35:00,69.42,69.66,69.2,69.24,190900.0,42.6325,42.7798,42.4973,42.5219,190900.0
2006-06-06 09:40:00,69.2,69.26,69.13,69.19,265400.0,42.4973,42.5342,42.4544,42.4912,265400.0
2006-06-06 09:45:00,69.18,69.19,68.95,69.15,321900.0,42.4851,42.4912,42.3438,42.4666,321900.0
2006-06-06 09:50:00,69.16,69.44,68.88,69.43,310100.0,42.4728,42.6447,42.3008,42.6386,310100.0
2006-06-06 09:55:00,69.43,69.5,68.9,69.17,164600.0,42.6386,42.6816,42.3131,42.4789,164600.0
2006-06-06 10:00:00,69.16,70.0,69.15,69.82,180200.0,42.4728,42.9886,42.4666,42.8781,180200.0
2006-06-06 10:05:00,69.82,69.82,69.29,69.49,98400.0,42.8781,42.8781,42.5526,42.6754,98400.0
2006-06-06 10:10:00,69.49,69.7,69.48,69.7,73900.0,42.6754,42.8044,42.6693,42.8044,73900.0
2006-06-06 10:15:00,69.7,69.84,69.65,69.65,126100.0,42.8044,42.8904,42.7737,42.7737,126100.0
2006-06-06 10:20:00,69.64,70.02,69.54,69.82,141700.0,42.7676,43.0009,42.7061,42.8781,141700.0
2006-06-06 10:25:00,69.83,69.85,69.51,69.71,85400.0,42.8842,42.8965,42.6877,42.8105,85400.0
2006-06-06 10:30:00,69.7,69.74,69.58,69.73,71100.0,42.8044,42.829,42.7307,42.8228,71100.0
2006-06-06 10:35:00,69.75,69.85,69.55,69.55,120400.0,42.8351,42.8965,42.7123,42.7123,120400.0
2006-06-06 10:40:00,69.56,69.66,69.49,69.62,177600.0,42.7184,42.7798,42.6754,42.7553,177600.0
2006-06-06 10:45:00,69.61,69.61,69.33,69.36,105700.0,42.7491,42.7491,42.5772,42.5956,105700.0
2006-06-06 10:50:00,69.34,69.41,69.25,69.32,55100.0,42.5833,42.6263,42.5281,42.571,55100.0
2006-06-06 10:55:00,69.32,69.36,69.1,69.11,50000.0,42.571,42.5956,42.4359,42.4421,50000.0
2006-06-06 11:00:00,69.05,69.13,69.03,69.05,107500.0,42.4052,42.4544,42.3929,42.4052,107500.0
2006-06-06 11:05:00,69.06,69.08,69.03,69.04,151600.0,42.4114,42.4237,42.3929,42.3991,151600.0
2006-06-06 11:10:00,69.02,69.03,68.72,68.74,92900.0,42.3868,42.3929,42.2026,42.2148,92900.0
2006-06-06 11:15:00,68.79,68.87,68.62,68.84,376400.0,42.2456,42.2947,42.1412,42.2763,376400.0
2006-06-06 11:20:00,68.83,68.9,68.75,68.76,87100.0,42.2701,42.3131,42.221,42.2271,87100.0
2006-06-06 11:25:00,68.77,68.77,68.35,68.42,159700.0,42.2333,42.2333,41.9753,42.0183,159700.0
2006-06-06 11:30:00,68.4,68.57,68.4,68.54,99500.0,42.006,42.1104,42.006,42.092,99500.0
2006-06-06 11:35:00,68.55,68.56,68.46,68.53,139600.0,42.0982,42.1043,42.0429,42.0859,139600.0
2006-06-06 11:40:00,68.53,68.55,68.3,68.33,242700.0,42.0859,42.0982,41.9446,41.9631,242700.0
2006-06-06 11:45:00,68.31,68.32,68.16,68.24,54800.0,41.9508,41.9569,41.8587,41.9078,54800.0
2006-06-06 11:50:00,68.25,68.36,68.25,68.35,107200.0,41.9139,41.9815,41.9139,41.9753,107200.0
2006-06-06 11:55:00,68.35,68.5,68.32,68.4,87900.0,41.9753,42.0675,41.9569,42.006,87900.0
2006-06-06 12:00:00,68.38,68.4,68.31,68.36,70200.0,41.9938,42.006,41.9508,41.9815,70200.0
2006-06-06 12:05:00,68.36,68.52,68.36,68.52,68500.0,41.9815,42.0797,41.9815,42.0797,68500.0
2006-06-06 12:10:00,68.52,68.55,68.44,68.54,103500.0,42.0797,42.0982,42.0306,42.092,103500.0
2006-06-06 12:15:00,68.53,68.59,68.45,68.47,156700.0,42.0859,42.1227,42.0368,42.049,156700.0
2006-06-06 12:20:00,68.46,68.49,68.38,68.4,54600.0,42.0429,42.0613,41.9938,42.006,54600.0
2006-06-06 12:25:00,68.4,68.43,68.36,68.39,55000.0,42.006,42.0245,41.9815,41.9999,55000.0
2006-06-06 12:30:00,68.38,68.5,68.37,68.45,39700.0,41.9938,42.0675,41.9876,42.0368,39700.0
2006-06-06 12:35:00,68.45,68.54,68.43,68.5,79200.0,42.0368,42.092,42.0245,42.0675,79200.0
2006-06-06 12:40:00,68.49,68.74,68.49,68.6,106400.0,42.0613,42.2148,42.0613,42.1289,106400.0
2006-06-06 12:45:00,68.58,68.61,68.5,68.52,75800.0,42.1166,42.135,42.0675,42.0797,75800.0
2006-06-06 12:50:00,68.54,68.58,68.5,68.54,48900.0,42.092,42.1166,42.0675,42.092,48900.0
2006-06-06 12:55:00,68.56,68.68,68.52,68.57,138800.0,42.1043,42.178,42.0797,42.1104,138800.0
2006-06-06 13:00:00,68.6,68.6,68.5,68.51,62400.0,42.1289,42.1289,42.0675,42.0736,62400.0
2006-06-06 13:05:00,68.51,68.55,68.48,68.5,71400.0,42.0736,42.0982,42.0552,42.0675,71400.0
2006-06-06 13:10:00,68.51,68.54,68.45,68.46,127300.0,42.0736,42.092,42.0368,42.0429,127300.0
2006-06-06 13:15:00,68.47,68.5,68.45,68.47,71800.0,42.049,42.0675,42.0368,42.049,71800.0
2006-06-06 13:20:00,68.46,68.55,68.45,68.54,51300.0,42.0429,42.0982,42.0368,42.092,51300.0
2006-06-06 13:25:00,68.53,68.62,68.46,68.52,120700.0,42.0859,42.1412,42.0429,42.0797,120700.0
2006-06-06 13:30:00,68.51,68.54,68.45,68.48,34400.0,42.0736,42.092,42.0368,42.0552,34400.0
2006-06-06 13:35:00,68.51,68.54,68.46,68.51,49000.0,42.0736,42.092,42.0429,42.0736,49000.0
2006-06-06 13:40:00,68.51,68.52,68.37,68.39,73300.0,42.0736,42.0797,41.9876,41.9999,73300.0
2006-06-06 13:45:00,68.38,68.42,68.37,68.4,41700.0,41.9938,42.0183,41.9876,42.006,41700.0
2006-06-06 13:50:00,68.41,68.45,68.37,68.42,47200.0,42.0122,42.0368,41.9876,42.0183,47200.0
2006-06-06 13:55:00,68.41,68.43,68.32,68.33,102500.0,42.0122,42.0245,41.9569,41.9631,102500.0
2006-06-06 14:00:00,68.34,68.42,68.3,68.42,139500.0,41.9692,42.0183,41.9446,42.0183,139500.0
2006-06-06 14:05:00,68.42,68.48,68.4,68.41,34400.0,42.0183,42.0552,42.006,42.0122,34400.0
2006-06-06 14:10:00,68.44,68.44,68.36,68.37,89600.0,42.0306,42.0306,41.9815,41.9876,89600.0
2006-06-06 14:15:00,68.36,68.41,68.28,68.36,111500.0,41.9815,42.0122,41.9324,41.9815,111500.0
2006-06-06 14:20:00,68.36,68.42,68.35,68.4,28000.0,41.9815,42.0183,41.9753,42.006,28000.0
2006-06-06 14:25:00,68.4,68.47,68.31,68.38,50200.0,42.006,42.049,41.9508,41.9938,50200.0
2006-06-06 14:30:00,68.37,68.4,68.34,68.38,145400.0,41.9876,42.006,41.9692,41.9938,145400.0
2006-06-06 14:35:00,68.37,68.42,68.34,68.34,57900.0,41.9876,42.0183,41.9692,41.9692,57900.0
2006-06-06 14:40:00,68.34,68.39,68.19,68.19,139400.0,41.9692,41.9999,41.8771,41.8771,139400.0
2006-06-06 14:45:00,68.2,68.29,68.1,68.29,111100.0,41.8832,41.9385,41.8218,41.9385,111100.0
2006-06-06 14:50:00,68.27,68.27,68.16,68.17,43100.0,41.9262,41.9262,41.8587,41.8648,43100.0
2006-06-06 14:55:00,68.19,68.3,68.16,68.27,85900.0,41.8771,41.9446,41.8587,41.9262,85900.0
2006-06-06 15:00:00,68.25,68.26,68.14,68.2,92000.0,41.9139,41.9201,41.8464,41.8832,92000.0
2006-06-06 15:05:00,68.2,68.3,68.19,68.3,82300.0,41.8832,41.9446,41.8771,41.9446,82300.0
2006-06-06 15:10:00,68.3,68.33,68.24,68.24,63200.0,41.9446,41.9631,41.9078,41.9078,63200.0
2006-06-06 15:15:00,68.24,68.33,68.12,68.17,100700.0,41.9078,41.9631,41.8341,41.8648,100700.0
2006-06-06 15:20:00,68.17,68.34,68.16,68.28,57300.0,41.8648,41.9692,41.8587,41.9324,57300.0
2006-06-06 15:25:00,68.27,68.28,68.23,68.25,30000.0,41.9262,41.9324,41.9016,41.9139,30000.0
2006-06-06 15:30:00,68.26,68.26,68.11,68.23,92500.0,41.9201,41.9201,41.828,41.9016,92500.0
2006-06-06 15:35:00,68.23,68.41,68.22,68.4,147900.0,41.9016,42.0122,41.8955,42.006,147900.0
2006-06-06 15:40:00,68.4,68.52,68.37,68.38,233900.0,42.006,42.0797,41.9876,41.9938,233900.0
2006-06-06 15:45:00,68.37,68.45,68.28,68.31,111600.0,41.9876,42.0368,41.9324,41.9508,111600.0
2006-06-06 15:50:00,68.31,68.32,68.25,68.28,103000.0,41.9508,41.9569,41.9139,41.9324,103000.0
2006-06-06 15:55:00,68.29,68.51,68.25,68.51,125100.0,41.9385,42.0736,41.9139,42.0736,125100.0
2006-06-07 09:30:00,68.7,68.75,68.18,68.21,180800.0,42.1903,42.221,41.8709,41.8894,180800.0
2006-06-07 09:35:00,68.19,68.19,67.39,67.64,240000.0,41.8771,41.8771,41.3858,41.5393,240000.0
2006-06-07 09:40:00,67.64,67.8,67.54,67.78,370500.0,41.5393,41.6376,41.4779,41.6253,370500.0
2006-06-07 09:45:00,67.78,68.09,67.7,68.01,194600.0,41.6253,41.8157,41.5762,41.7665,194600.0
2006-06-07 09:50:00,67.98,68.18,67.89,68.11,112400.0,41.7481,41.8709,41.6928,41.828,112400.0
2006-06-07 09:55:00,68.1,68.11,68.0,68.02,104800.0,41.8218,41.828,41.7604,41.7727,104800.0
2006-06-07 10:00:00,68.03,68.12,68.0,68.12,174500.0,41.7788,41.8341,41.7604,41.8341,174500.0
2006-06-07 10:05:00,68.13,68.34,68.1,68.32,168600.0,41.8402,41.9692,41.8218,41.9569,168600.0
2006-06-07 10:10:00,68.33,68.44,68.25,68.37,218400.0,41.9631,42.0306,41.9139,41.9876,218400.0
2006-06-07 10:15:00,68.37,68.65,68.3,68.55,107100.0,41.9876,42.1596,41.9446,42.0982,107100.0
2006-06-07 10:20:00,68.55,68.56,68.33,68.42,143700.0,42.0982,42.1043,41.9631,42.0183,143700.0
2006-06-07 10:25:00,68.42,68.52,68.3,68.44,132000.0,42.0183,42.0797,41.9446,42.0306,132000.0
2006-06-07 10:30:00,68.44,68.6,68.3,68.32,88900.0,42.0306,42.1289,41.9446,41.9569,88900.0
2006-06-07 10:35:00,68.31,68.33,67.92,67.92,202300.0,41.9508,41.9631,41.7113,41.7113,202300.0
2006-06-07 10:40:00,67.93,68.05,67.9,67.98,92000.0,41.7174,41.7911,41.699,41.7481,92000.0
2006-06-07 10:45:00,67.99,67.99,67.73,67.77,69500.0,41.7543,41.7543,41.5946,41.6191,69500.0
2006-06-07 10:50:00,67.77,68.0,67.75,68.0,66400.0,41.6191,41.7604,41.6069,41.7604,66400.0
2006-06-07 10:55:00,68.0,68.15,68.0,68.12,65900.0,41.7604,41.8525,41.7604,41.8341,65900.0
2006-06-07 11:00:00,68.12,68.2,68.06,68.07,41400.0,41.8341,41.8832,41.7972,41.8034,41400.0
2006-06-07 11:05:00,68.07,68.22,68.05,68.13,78500.0,41.8034,41.8955,41.7911,41.8402,78500.0
2006-06-07 11:10:00,68.1,68.19,68.06,68.13,34500.0,41.8218,41.8771,41.7972,41.8402,34500.0
2006-06-07 11:15:00,68.13,68.2,68.02,68.09,34200.0,41.8402,41.8832,41.7727,41.8157,34200.0
2006-06-07 11:20:00,68.1,68.17,68.08,68.15,28600.0,41.8218,41.8648,41.8095,41.8525,28600.0
2006-06-07 11:25:00,68.14,68.15,68.0,68.03,40700.0,41.8464,41.8525,41.7604,41.7788,40700.0
2006-06-07 11:30:00,68.02,68.13,68.02,68.1,31100.0,41.7727,41.8402,41.7727,41.8218,31100.0
2006-06-07 11:35:00,68.1,68.23,68.08,68.17,56700.0,41.8218,41.9016,41.8095,41.8648,56700.0
2006-06-07 11:40:00,68.19,68.4,68.17,68.4,81100.0,41.8771,42.006,41.8648,42.006,81100.0
2006-06-07 11:45:00,68.4,68.41,68.32,68.34,42800.0,42.006,42.0122,41.9569,41.9692,42800.0
2006-06-07 11:50:00,68.33,68.55,68.33,68.43,60000.0,41.9631,42.0982,41.9631,42.0245,60000.0
2006-06-07 11:55:00,68.42,68.61,68.33,68.53,60600.0,42.0183,42.135,41.9631,42.0859,60600.0
2006-06-07 12:00:00,68.53,68.53,68.45,68.47,87300.0,42.0859,42.0859,42.0368,42.049,87300.0
2006-06-07 12:05:00,68.47,68.49,68.17,68.26,72100.0,42.049,42.0613,41.8648,41.9201,72100.0
2006-06-07 12:10:00,68.28,68.3,68.17,68.25,55800.0,41.9324,41.9446,41.8648,41.9139,55800.0
2006-06-07 12:15:00,68.25,68.34,68.25,68.3,57500.0,41.9139,41.9692,41.9139,41.9446,57500.0
2006-06-07 12:20:00,68.3,68.39,68.3,68.3,43300.0,41.9446,41.9999,41.9446,41.9446,43300.0
2006-06-07 12:25:00,68.3,68.33,68.3,68.32,26800.0,41.9446,41.9631,41.9446,41.9569,26800.0
2006-06-07 12:30:00,68.31,68.33,68.3,68.31,54300.0,41.9508,41.9631,41.9446,41.9508,54300.0
2006-06-07 12:35:00,68.3,68.32,68.16,68.18,82700.0,41.9446,41.9569,41.8587,41.8709,82700.0
2006-06-07 12:40:00,68.18,68.21,68.16,68.17,23900.0,41.8709,41.8894,41.8587,41.8648,23900.0
2006-06-07 12:45:00,68.17,68.17,68.12,68.12,19700.0,41.8648,41.8648,41.8341,41.8341,19700.0
2006-06-07 12:50:00,68.11,68.11,68.0,68.0,52500.0,41.828,41.828,41.7604,41.7604,52500.0
2006-06-07 12:55:00,68.01,68.03,68.0,68.01,168000.0,41.7665,41.7788,41.7604,41.7665,168000.0
2006-06-07 13:00:00,68.01,68.06,68.0,68.06,53900.0,41.7665,41.7972,41.7604,41.7972,53900.0
2006-06-07 13:05:00,68.06,68.12,68.03,68.12,23900.0,41.7972,41.8341,41.7788,41.8341,23900.0
2006-06-07 13:10:00,68.12,68.18,68.08,68.11,29100.0,41.8341,41.8709,41.8095,41.828,29100.0
2006-06-07 13:15:00,68.09,68.19,68.06,68.17,18600.0,41.8157,41.8771,41.7972,41.8648,18600.0
2006-06-07 13:20:00,68.18,68.18,68.01,68.11,28100.0,41.8709,41.8709,41.7665,41.828,28100.0
2006-06-07 13:25:00,68.15,68.2,68.12,68.13,37500.0,41.8525,41.8832,41.8341,41.8402,37500.0
2006-06-07 13:30:00,68.13,68.14,68.0,68.0,39800.0,41.8402,41.8464,41.7604,41.7604,39800.0
2006-06-07 13:35:00,68.01,68.03,67.82,67.93,49300.0,41.7665,41.7788,41.6499,41.7174,49300.0
2006-06-07 13:40:00,67.94,68.06,67.88,67.95,32000.0,41.7236,41.7972,41.6867,41.7297,32000.0
2006-06-07 13:45:00,67.95,67.95,67.8,67.81,119300.0,41.7297,41.7297,41.6376,41.6437,119300.0
2006-06-07 13:50:00,67.8,67.96,67.8,67.96,79000.0,41.6376,41.7358,41.6376,41.7358,79000.0
2006-06-07 13:55:00,67.98,68.0,67.8,67.8,77400.0,41.7481,41.7604,41.6376,41.6376,77400.0
2006-06-07 14:00:00,67.8,67.81,67.63,67.75,101800.0,41.6376,41.6437,41.5332,41.6069,101800.0
2006-06-07 14:05:00,67.75,67.75,67.6,67.62,112700.0,41.6069,41.6069,41.5147,41.527,112700.0
2006-06-07 14:10:00,67.62,67.62,67.49,67.51,150300.0,41.527,41.527,41.4472,41.4595,150300.0
2006-06-07 14:15:00,67.5,67.52,67.33,67.42,105200.0,41.4533,41.4656,41.3489,41.4042,105200.0
2006-06-07 14:20:00,67.42,67.56,67.36,67.56,130800.0,41.4042,41.4902,41.3674,41.4902,130800.0
2006-06-07 14:25:00,67.58,67.72,67.56,67.65,103900.0,41.5025,41.5884,41.4902,41.5455,103900.0
2006-06-07 14:30:00,67.64,67.68,67.53,67.61,137400.0,41.5393,41.5639,41.4718,41.5209,137400.0
2006-06-07 14:35:00,67.61,67.74,67.57,67.57,49900.0,41.5209,41.6007,41.4963,41.4963,49900.0
2006-06-07 14:40:00,67.57,67.57,67.42,67.43,113200.0,41.4963,41.4963,41.4042,41.4103,113200.0
2006-06-07 14:45:00,67.42,67.45,67.33,67.39,141800.0,41.4042,41.4226,41.3489,41.3858,141800.0
2006-06-07 14:50:00,67.39,67.46,67.37,67.41,145300.0,41.3858,41.4288,41.3735,41.3981,145300.0
2006-06-07 14:55:00,67.4,67.48,67.34,67.37,94400.0,41.3919,41.4411,41.3551,41.3735,94400.0
2006-06-07 15:00:00,67.37,67.38,67.33,67.34,155800.0,41.3735,41.3796,41.3489,41.3551,155800.0
2006-06-07 15:05:00,67.33,67.35,67.08,67.08,96300.0,41.3489,41.3612,41.1954,41.1954,96300.0
2006-06-07 15:10:00,67.06,67.07,66.66,66.7,342000.0,41.1831,41.1893,40.9375,40.962,342000.0
2006-06-07 15:15:00,66.7,66.7,66.41,66.52,271300.0,40.962,40.962,40.7839,40.8515,271300.0
2006-06-07 15:20:00,66.53,66.77,66.52,66.73,329500.0,40.8576,41.005,40.8515,40.9805,329500.0
2006-06-07 15:25:00,66.77,66.8,66.5,66.5,252600.0,41.005,41.0234,40.8392,40.8392,252600.0
2006-06-07 15:30:00,66.5,66.84,66.5,66.7,276900.0,40.8392,41.048,40.8392,40.962,276900.0
2006-06-07 15:35:00,66.71,66.81,66.7,66.76,291900.0,40.9682,41.0296,40.962,40.9989,291900.0
2006-06-07 15:40:00,66.76,66.79,66.61,66.64,155700.0,40.9989,41.0173,40.9068,40.9252,155700.0
2006-06-07 15:45:00,66.64,66.8,66.63,66.79,230500.0,40.9252,41.0234,40.919,41.0173,230500.0
2006-06-07 15:50:00,66.78,66.79,66.73,66.76,213800.0,41.0112,41.0173,40.9805,40.9989,213800.0
2006-06-07 15:55:00,66.75,66.81,66.68,66.75,217000.0,40.9927,41.0296,40.9498,40.9927,217000.0
2006-06-08 09:30:00,66.4,67.54,65.77,66.0,289800.0,40.7778,41.4779,40.3909,40.5322,289800.0
2006-06-08 09:35:00,66.05,66.55,65.95,66.22,142200.0,40.5629,40.8699,40.5014,40.6673,142200.0
2006-06-08 09:40:00,66.22,66.69,66.07,66.65,147600.0,40.6673,40.9559,40.5751,40.9313,147600.0
2006-06-08 09:45:00,66.65,67.17,66.64,67.1,202500.0,40.9313,41.2507,40.9252,41.2077,202500.0
2006-06-08 09:50:00,67.13,67.35,66.98,66.98,432800.0,41.2261,41.3612,41.134,41.134,432800.0
2006-06-08 09:55:00,66.98,67.01,66.62,66.67,125700.0,41.134,41.1524,40.9129,40.9436,125700.0
2006-06-08 10:00:00,66.67,66.76,66.5,66.58,139300.0,40.9436,40.9989,40.8392,40.8883,139300.0
2006-06-08 10:05:00,66.61,66.66,66.54,66.55,183600.0,40.9068,40.9375,40.8638,40.8699,183600.0
2006-06-08 10:10:00,66.54,66.77,66.32,66.34,83500.0,40.8638,41.005,40.7287,40.741,83500.0
2006-06-08 10:15:00,66.33,66.43,66.2,66.4,104000.0,40.7348,40.7962,40.655,40.7778,104000.0
2006-06-08 10:20:00,66.4,66.5,66.3,66.36,165400.0,40.7778,40.8392,40.7164,40.7532,165400.0
2006-06-08 10:25:00,66.29,66.3,65.94,65.96,171900.0,40.7102,40.7164,40.4953,40.5076,171900.0
2006-06-08 10:30:00,65.97,65.97,65.79,65.81,134400.0,40.5137,40.5137,40.4032,40.4155,134400.0
2006-06-08 10:35:00,65.81,65.82,65.6,65.75,220700.0,40.4155,40.4216,40.2865,40.3786,220700.0
2006-06-08 10:40:00,65.74,65.75,65.33,65.4,133700.0,40.3725,40.3786,40.1207,40.1637,133700.0
2006-06-08 10:45:00,65.4,65.49,65.24,65.44,172100.0,40.1637,40.2189,40.0654,40.1882,172100.0
2006-06-08 10:50:00,65.46,65.51,65.3,65.46,182700.0,40.2005,40.2312,40.1023,40.2005,182700.0
2006-06-08 10:55:00,65.46,65.49,65.4,65.43,126500.0,40.2005,40.2189,40.1637,40.1821,126500.0
2006-06-08 11:00:00,65.46,65.7,65.4,65.67,146800.0,40.2005,40.3479,40.1637,40.3295,146800.0
2006-06-08 11:05:00,65.66,65.67,65.47,65.56,107700.0,40.3233,40.3295,40.2067,40.2619,107700.0
2006-06-08 11:10:00,65.57,65.67,65.48,65.6,159500.0,40.2681,40.3295,40.2128,40.2865,159500.0
2006-06-08 11:15:00,65.61,65.61,65.25,65.25,173700.0,40.2926,40.2926,40.0716,40.0716,173700.0
2006-06-08 11:20:00,65.25,65.3,65.0,65.1,219100.0,40.0716,40.1023,39.918,39.9794,219100.0
2006-06-08 11:25:00,65.11,65.29,65.1,65.12,172700.0,39.9856,40.0961,39.9794,39.9917,172700.0
2006-06-08 11:30:00,65.11,65.12,64.96,64.97,158800.0,39.9856,39.9917,39.8935,39.8996,158800.0
2006-06-08 11:35:00,64.97,65.3,64.9,65.3,181600.0,39.8996,40.1023,39.8566,40.1023,181600.0
2006-06-08 11:40:00,65.29,65.31,65.06,65.1,264900.0,40.0961,40.1084,39.9549,39.9794,264900.0
2006-06-08 11:45:00,65.1,65.14,64.95,64.99,157400.0,39.9794,40.004,39.8873,39.9119,157400.0
2006-06-08 11:50:00,65.0,65.05,64.41,64.55,285300.0,39.918,39.9487,39.5557,39.6417,285300.0
2006-06-08 11:55:00,64.49,64.72,64.48,64.67,167400.0,39.6048,39.7461,39.5987,39.7154,167400.0
2006-06-08 12:00:00,64.67,64.73,64.6,64.71,171300.0,39.7154,39.7522,39.6724,39.7399,171300.0
2006-06-08 12:05:00,64.71,65.03,64.71,65.0,133600.0,39.7399,39.9365,39.7399,39.918,133600.0
2006-06-08 12:10:00,65.02,65.09,64.95,65.08,145900.0,39.9303,39.9733,39.8873,39.9672,145900.0
2006-06-08 12:15:00,65.08,65.3,65.08,65.16,190800.0,39.9672,40.1023,39.9672,40.0163,190800.0
2006-06-08 12:20:00,65.17,65.17,64.97,65.02,74800.0,40.0224,40.0224,39.8996,39.9303,74800.0
2006-06-08 12:25:00,65.02,65.3,65.01,65.16,71600.0,39.9303,40.1023,39.9242,40.0163,71600.0
2006-06-08 12:30:00,65.12,65.25,65.1,65.23,66900.0,39.9917,40.0716,39.9794,40.0593,66900.0
2006-06-08 12:35:00,65.22,65.45,65.21,65.44,83300.0,40.0531,40.1944,40.047,40.1882,83300.0
2006-06-08 12:40:00,65.44,65.5,65.32,65.36,75400.0,40.1882,40.2251,40.1145,40.1391,75400.0
2006-06-08 12:45:00,65.37,65.56,65.33,65.47,84200.0,40.1453,40.2619,40.1207,40.2067,84200.0
2006-06-08 12:50:00,65.47,65.68,65.45,65.66,161600.0,40.2067,40.3356,40.1944,40.3233,161600.0
2006-06-08 12:55:00,65.67,65.67,65.3,65.3,83600.0,40.3295,40.3295,40.1023,40.1023,83600.0
2006-06-08 13:00:00,65.31,65.37,65.15,65.2,213500.0,40.1084,40.1453,40.0101,40.0409,213500.0
2006-06-08 13:05:00,65.19,65.19,65.0,65.01,143400.0,40.0347,40.0347,39.918,39.9242,143400.0
2006-06-08 13:10:00,65.01,65.14,64.9,65.14,116700.0,39.9242,40.004,39.8566,40.004,116700.0
2006-06-08 13:15:00,65.14,65.23,65.02,65.02,85300.0,40.004,40.0593,39.9303,39.9303,85300.0
2006-06-08 13:20:00,65.02,65.02,64.85,64.98,121400.0,39.9303,39.9303,39.8259,39.9057,121400.0
2006-06-08 13:25:00,64.97,65.03,64.89,65.03,122900.0,39.8996,39.9365,39.8505,39.9365,122900.0
2006-06-08 13:30:00,65.06,65.15,65.0,65.02,89700.0,39.9549,40.0101,39.918,39.9303,89700.0
2006-06-08 13:35:00,65.01,65.4,65.01,65.37,110100.0,39.9242,40.1637,39.9242,40.1453,110100.0
2006-06-08 13:40:00,65.37,65.77,65.36,65.5,153900.0,40.1453,40.3909,40.1391,40.2251,153900.0
2006-06-08 13:45:00,65.51,65.55,65.32,65.39,108700.0,40.2312,40.2558,40.1145,40.1575,108700.0
2006-06-08 13:50:00,65.39,65.48,65.31,65.47,75000.0,40.1575,40.2128,40.1084,40.2067,75000.0
2006-06-08 13:55:00,65.48,65.8,65.43,65.65,145700.0,40.2128,40.4093,40.1821,40.3172,145700.0
2006-06-08 14:00:00,65.65,65.69,65.49,65.53,101200.0,40.3172,40.3418,40.2189,40.2435,101200.0
2006-06-08 14:05:00,65.53,65.57,65.28,65.39,134100.0,40.2435,40.2681,40.09,40.1575,134100.0
2006-06-08 14:10:00,65.38,65.48,65.34,65.45,74700.0,40.1514,40.2128,40.1268,40.1944,74700.0
2006-06-08 14:15:00,65.45,65.55,65.3,65.54,81600.0,40.1944,40.2558,40.1023,40.2497,81600.0
2006-06-08 14:20:00,65.54,65.71,65.52,65.56,119500.0,40.2497,40.3541,40.2374,40.2619,119500.0
2006-06-08 14:25:00,65.57,65.86,65.52,65.61,93900.0,40.2681,40.4462,40.2374,40.2926,93900.0
2006-06-08 14:30:00,65.61,65.64,65.45,65.64,83600.0,40.2926,40.3111,40.1944,40.3111,83600.0
2006-06-08 14:35:00,65.65,66.04,65.65,66.0,93400.0,40.3172,40.5567,40.3172,40.5322,93400.0
2006-06-08 14:40:00,66.01,66.01,65.78,65.86,100500.0,40.5383,40.5383,40.397,40.4462,100500.0
2006-06-08 14:45:00,65.88,66.02,65.86,65.99,131100.0,40.4585,40.5444,40.4462,40.526,131100.0
2006-06-08 14:50:00,65.98,66.15,65.93,66.11,228900.0,40.5199,40.6243,40.4892,40.5997,228900.0
2006-06-08 14:55:00,66.12,66.12,65.9,66.01,119600.0,40.6058,40.6058,40.4707,40.5383,119600.0
2006-06-08 15:00:00,66.02,66.57,66.02,66.56,153100.0,40.5444,40.8822,40.5444,40.8761,153100.0
2006-06-08 15:05:00,66.53,66.57,66.4,66.55,160100.0,40.8576,40.8822,40.7778,40.8699,160100.0
2006-06-08 15:10:00,66.56,67.28,66.55,66.96,271200.0,40.8761,41.3182,40.8699,41.1217,271200.0
2006-06-08 15:15:00,66.97,66.98,66.73,66.74,123200.0,41.1279,41.134,40.9805,40.9866,123200.0
2006-06-08 15:20:00,66.74,66.75,66.39,66.39,79900.0,40.9866,40.9927,40.7717,40.7717,79900.0
2006-06-08 15:25:00,66.41,66.68,66.35,66.65,135100.0,40.7839,40.9498,40.7471,40.9313,135100.0
2006-06-08 15:30:00,66.67,66.71,66.55,66.65,141200.0,40.9436,40.9682,40.8699,40.9313,141200.0
2006-06-08 15:35:00,66.65,66.98,66.65,66.89,173900.0,40.9313,41.134,40.9313,41.0787,173900.0
2006-06-08 15:40:00,66.88,67.12,66.79,67.12,214800.0,41.0726,41.22,41.0173,41.22,214800.0
2006-06-08 15:45:00,67.12,67.37,66.97,67.03,166600.0,41.22,41.3735,41.1279,41.1647,166600.0
2006-06-08 15:50:00,67.03,67.05,66.99,67.01,220500.0,41.1647,41.177,41.1401,41.1524,220500.0
2006-06-08 15:55:00,67.01,67.05,66.94,66.94,205600.0,41.1524,41.177,41.1094,41.1094,205600.0
2006-06-09 09:30:00,67.89,67.89,67.89,67.89,100.0,41.6928,41.6928,41.6928,41.6928,100.0
2006-06-09 09:35:00,67.89,67.97,67.51,67.6,433500.0,41.6928,41.742,41.4595,41.5147,433500.0
2006-06-09 09:40:00,67.6,67.77,67.49,67.72,162300.0,41.5147,41.6191,41.4472,41.5884,162300.0
2006-06-09 09:45:00,67.73,68.01,67.6,67.95,264800.0,41.5946,41.7665,41.5147,41.7297,264800.0
2006-06-09 09:50:00,67.9,68.19,67.85,68.18,194500.0,41.699,41.8771,41.6683,41.8709,194500.0
2006-06-09 09:55:00,68.18,68.31,68.06,68.21,287900.0,41.8709,41.9508,41.7972,41.8894,287900.0
2006-06-09 10:00:00,68.22,68.48,68.16,68.28,126000.0,41.8955,42.0552,41.8587,41.9324,126000.0
2006-06-09 10:05:00,68.28,68.28,68.0,68.13,182400.0,41.9324,41.9324,41.7604,41.8402,182400.0
2006-06-09 10:10:00,68.13,68.42,68.12,68.38,132000.0,41.8402,42.0183,41.8341,41.9938,132000.0
2006-06-09 10:15:00,68.38,68.46,68.33,68.43,111000.0,41.9938,42.0429,41.9631,42.0245,111000.0
2006-06-09 10:20:00,68.43,68.7,68.42,68.67,111200.0,42.0245,42.1903,42.0183,42.1719,111200.0
2006-06-09 10:25:00,68.66,68.7,68.55,68.68,114000.0,42.1657,42.1903,42.0982,42.178,114000.0
2006-06-09 10:30:00,68.68,68.7,68.55,68.56,119300.0,42.178,42.1903,42.0982,42.1043,119300.0
2006-06-09 10:35:00,68.56,68.6,68.46,68.58,58000.0,42.1043,42.1289,42.0429,42.1166,58000.0
2006-06-09 10:40:00,68.58,68.95,68.56,68.94,150400.0,42.1166,42.3438,42.1043,42.3377,150400.0
2006-06-09 10:45:00,68.94,69.05,68.92,68.99,151600.0,42.3377,42.4052,42.3254,42.3684,151600.0
2006-06-09 10:50:00,69.0,69.01,68.68,68.72,172400.0,42.3745,42.3807,42.178,42.2026,172400.0
2006-06-09 10:55:00,68.72,68.92,68.71,68.84,135400.0,42.2026,42.3254,42.1964,42.2763,135400.0
2006-06-09 11:00:00,68.82,68.96,68.68,68.94,141100.0,42.264,42.35,42.178,42.3377,141100.0
2006-06-09 11:05:00,68.94,68.99,68.8,68.86,73600.0,42.3377,42.3684,42.2517,42.2885,73600.0
2006-06-09 11:10:00,68.87,68.87,68.69,68.69,65600.0,42.2947,42.2947,42.1841,42.1841,65600.0
2006-06-09 11:15:00,68.7,68.71,68.55,68.61,86200.0,42.1903,42.1964,42.0982,42.135,86200.0
2006-06-09 11:20:00,68.61,68.77,68.57,68.75,66300.0,42.135,42.2333,42.1104,42.221,66300.0
2006-06-09 11:25:00,68.76,68.76,68.65,68.72,45500.0,42.2271,42.2271,42.1596,42.2026,45500.0
2006-06-09 11:30:00,68.73,68.8,68.63,68.65,34600.0,42.2087,42.2517,42.1473,42.1596,34600.0
2006-06-09 11:35:00,68.65,68.72,68.62,68.7,56200.0,42.1596,42.2026,42.1412,42.1903,56200.0
2006-06-09 11:40:00,68.69,68.7,68.6,68.62,88800.0,42.1841,42.1903,42.1289,42.1412,88800.0
2006-06-09 11:45:00,68.62,68.63,68.27,68.29,79400.0,42.1412,42.1473,41.9262,41.9385,79400.0
2006-06-09 11:50:00,68.29,68.33,68.14,68.19,93300.0,41.9385,41.9631,41.8464,41.8771,93300.0
2006-06-09 11:55:00,68.19,68.25,68.13,68.2,55600.0,41.8771,41.9139,41.8402,41.8832,55600.0
2006-06-09 12:00:00,68.12,68.2,68.07,68.09,62500.0,41.8341,41.8832,41.8034,41.8157,62500.0
2006-06-09 12:05:00,68.07,68.25,68.05,68.12,65300.0,41.8034,41.9139,41.7911,41.8341,65300.0
2006-06-09 12:10:00,68.12,68.2,68.08,68.16,32300.0,41.8341,41.8832,41.8095,41.8587,32300.0
2006-06-09 12:15:00,68.17,68.17,68.0,68.04,49600.0,41.8648,41.8648,41.7604,41.785,49600.0
2006-06-09 12:20:00,68.03,68.03,67.6,67.62,121000.0,41.7788,41.7788,41.5147,41.527,121000.0
2006-06-09 12:25:00,67.61,67.64,67.48,67.51,166700.0,41.5209,41.5393,41.4411,41.4595,166700.0
2006-06-09 12:30:00,67.5,67.7,67.5,67.62,120900.0,41.4533,41.5762,41.4533,41.527,120900.0
2006-06-09 12:35:00,67.62,67.84,67.58,67.75,91000.0,41.527,41.6621,41.5025,41.6069,91000.0
2006-06-09 12:40:00,67.75,67.93,67.74,67.92,131500.0,41.6069,41.7174,41.6007,41.7113,131500.0
2006-06-09 12:45:00,67.92,67.98,67.83,67.95,90600.0,41.7113,41.7481,41.656,41.7297,90600.0
2006-06-09 12:50:00,67.95,67.95,67.85,67.85,74000.0,41.7297,41.7297,41.6683,41.6683,74000.0
2006-06-09 12:55:00,67.85,67.85,67.67,67.7,128000.0,41.6683,41.6683,41.5577,41.5762,128000.0
2006-06-09 13:00:00,67.72,67.84,67.68,67.73,72100.0,41.5884,41.6621,41.5639,41.5946,72100.0
2006-06-09 13:05:00,67.72,67.76,67.66,67.76,57800.0,41.5884,41.613,41.5516,41.613,57800.0
2006-06-09 13:10:00,67.81,67.87,67.75,67.75,72200.0,41.6437,41.6806,41.6069,41.6069,72200.0
2006-06-09 13:15:00,67.75,67.8,67.64,67.64,67600.0,41.6069,41.6376,41.5393,41.5393,67600.0
2006-06-09 13:20:00,67.64,67.75,67.53,67.71,63000.0,41.5393,41.6069,41.4718,41.5823,63000.0
2006-06-09 13:25:00,67.71,67.75,67.44,67.49,112700.0,41.5823,41.6069,41.4165,41.4472,112700.0
2006-06-09 13:30:00,67.5,67.5,67.3,67.32,162000.0,41.4533,41.4533,41.3305,41.3428,162000.0
2006-06-09 13:35:00,67.31,67.84,67.31,67.81,121200.0,41.3367,41.6621,41.3367,41.6437,121200.0
2006-06-09 13:40:00,67.81,67.84,67.6,67.61,114100.0,41.6437,41.6621,41.5147,41.5209,114100.0
2006-06-09 13:45:00,67.62,67.8,67.61,67.7,69000.0,41.527,41.6376,41.5209,41.5762,69000.0
2006-06-09 13:50:00,67.67,67.94,67.65,67.86,80700.0,41.5577,41.7236,41.5455,41.6744,80700.0
2006-06-09 13:55:00,67.87,67.96,67.81,67.87,68500.0,41.6806,41.7358,41.6437,41.6806,68500.0
2006-06-09 14:00:00,67.87,67.91,67.83,67.9,96600.0,41.6806,41.7051,41.656,41.699,96600.0
2006-06-09 14:05:00,67.9,67.98,67.86,67.95,47100.0,41.699,41.7481,41.6744,41.7297,47100.0
2006-06-09 14:10:00,67.96,68.16,67.9,68.09,36300.0,41.7358,41.8587,41.699,41.8157,36300.0
2006-06-09 14:15:00,68.1,68.1,67.94,68.03,46900.0,41.8218,41.8218,41.7236,41.7788,46900.0
2006-06-09 14:20:00,68.04,68.1,67.95,68.04,123100.0,41.785,41.8218,41.7297,41.785,123100.0
2006-06-09 14:25:00,68.06,68.16,68.02,68.15,28200.0,41.7972,41.8587,41.7727,41.8525,28200.0
2006-06-09 14:30:00,68.15,68.38,68.15,68.29,62100.0,41.8525,41.9938,41.8525,41.9385,62100.0
2006-06-09 14:35:00,68.29,68.29,68.12,68.15,47300.0,41.9385,41.9385,41.8341,41.8525,47300.0
2006-06-09 14:40:00,68.14,68.22,68.14,68.22,16400.0,41.8464,41.8955,41.8464,41.8955,16400.0
2006-06-09 14:45:00,68.21,68.24,68.13,68.15,40300.0,41.8894,41.9078,41.8402,41.8525,40300.0
2006-06-09 14:50:00,68.15,68.2,68.13,68.17,26500.0,41.8525,41.8832,41.8402,41.8648,26500.0
2006-06-09 14:55:00,68.2,68.26,67.96,67.96,119500.0,41.8832,41.9201,41.7358,41.7358,119500.0
2006-06-09 15:00:00,67.96,67.96,67.68,67.68,80800.0,41.7358,41.7358,41.5639,41.5639,80800.0
2006-06-09 15:05:00,67.71,67.84,67.69,67.83,67200.0,41.5823,41.6621,41.57,41.656,67200.0
2006-06-09 15:10:00,67.84,67.93,67.81,67.85,87700.0,41.6621,41.7174,41.6437,41.6683,87700.0
2006-06-09 15:15:00,67.85,68.13,67.82,67.97,61300.0,41.6683,41.8402,41.6499,41.742,61300.0
2006-06-09 15:20:00,67.98,67.99,67.85,67.85,37800.0,41.7481,41.7543,41.6683,41.6683,37800.0
2006-06-09 15:25:00,67.82,67.92,67.82,67.86,51600.0,41.6499,41.7113,41.6499,41.6744,51600.0
2006-06-09 15:30:00,67.86,67.94,67.81,67.86,52500.0,41.6744,41.7236,41.6437,41.6744,52500.0
2006-06-09 15:35:00,67.86,67.91,67.81,67.91,46900.0,41.6744,41.7051,41.6437,41.7051,46900.0
2006-06-09 15:40:00,67.91,67.95,67.86,67.9,72600.0,41.7051,41.7297,41.6744,41.699,72600.0
2006-06-09 15:45:00,67.89,67.9,67.85,67.89,114400.0,41.6928,41.699,41.6683,41.6928,114400.0
2006-06-09 15:50:00,67.89,67.9,67.57,67.59,119600.0,41.6928,41.699,41.4963,41.5086,119600.0
2006-06-09 15:55:00,67.6,67.64,67.54,67.57,116500.0,41.5147,41.5393,41.4779,41.4963,116500.0
2006-06-12 09:30:00,68.4,68.4,67.3,67.3,154400.0,42.006,42.006,41.3305,41.3305,154400.0
2006-06-12 09:35:00,67.3,67.4,67.18,67.32,142600.0,41.3305,41.3919,41.2568,41.3428,142600.0
2006-06-12 09:40:00,67.32,67.7,67.32,67.7,68700.0,41.3428,41.5762,41.3428,41.5762,68700.0
2006-06-12 09:45:00,67.69,67.9,67.6,67.68,91600.0,41.57,41.699,41.5147,41.5639,91600.0
2006-06-12 09:50:00,67.59,67.85,67.58,67.84,69800.0,41.5086,41.6683,41.5025,41.6621,69800.0
2006-06-12 09:55:00,67.84,67.91,67.5,67.63,74900.0,41.6621,41.7051,41.4533,41.5332,74900.0
2006-06-12 10:00:00,67.63,67.63,67.26,67.5,72400.0,41.5332,41.5332,41.3059,41.4533,72400.0
2006-06-12 10:05:00,67.5,67.6,67.48,67.52,97700.0,41.4533,41.5147,41.4411,41.4656,97700.0
2006-06-12 10:10:00,67.52,67.55,67.5,67.5,107600.0,41.4656,41.484,41.4533,41.4533,107600.0
2006-06-12 10:15:00,67.5,67.51,67.08,67.28,98300.0,41.4533,41.4595,41.1954,41.3182,98300.0
2006-06-12 10:20:00,67.3,67.4,67.12,67.15,160400.0,41.3305,41.3919,41.22,41.2384,160400.0
2006-06-12 10:25:00,67.16,67.31,67.15,67.27,82100.0,41.2445,41.3367,41.2384,41.3121,82100.0
2006-06-12 10:30:00,67.25,67.5,67.25,67.44,69000.0,41.2998,41.4533,41.2998,41.4165,69000.0
2006-06-12 10:35:00,67.43,67.5,67.37,67.5,49000.0,41.4103,41.4533,41.3735,41.4533,49000.0
2006-06-12 10:40:00,67.5,67.57,67.33,67.34,46300.0,41.4533,41.4963,41.3489,41.3551,46300.0
2006-06-12 10:45:00,67.34,67.51,67.34,67.49,126700.0,41.3551,41.4595,41.3551,41.4472,126700.0
2006-06-12 10:50:00,67.49,67.49,67.35,67.42,27600.0,41.4472,41.4472,41.3612,41.4042,27600.0
2006-06-12 10:55:00,67.42,67.43,67.35,67.38,24100.0,41.4042,41.4103,41.3612,41.3796,24100.0
2006-06-12 11:00:00,67.37,67.37,67.3,67.35,148100.0,41.3735,41.3735,41.3305,41.3612,148100.0
2006-06-12 11:05:00,67.35,67.35,67.28,67.3,85600.0,41.3612,41.3612,41.3182,41.3305,85600.0
2006-06-12 11:10:00,67.25,67.25,67.14,67.16,46800.0,41.2998,41.2998,41.2323,41.2445,46800.0
2006-06-12 11:15:00,67.2,67.23,67.1,67.23,61000.0,41.2691,41.2875,41.2077,41.2875,61000.0
2006-06-12 11:20:00,67.2,67.2,67.06,67.11,114400.0,41.2691,41.2691,41.1831,41.2138,114400.0
2006-06-12 11:25:00,67.11,67.15,67.1,67.11,51600.0,41.2138,41.2384,41.2077,41.2138,51600.0
2006-06-12 11:30:00,67.11,67.23,67.06,67.21,59700.0,41.2138,41.2875,41.1831,41.2752,59700.0
2006-06-12 11:35:00,67.19,67.2,67.08,67.15,66400.0,41.263,41.2691,41.1954,41.2384,66400.0
2006-06-12 11:40:00,67.18,67.21,67.0,67.05,52000.0,41.2568,41.2752,41.1463,41.177,52000.0
2006-06-12 11:45:00,67.04,67.06,66.94,67.05,92200.0,41.1708,41.1831,41.1094,41.177,92200.0
2006-06-12 11:50:00,67.05,67.27,67.04,67.23,72200.0,41.177,41.3121,41.1708,41.2875,72200.0
2006-06-12 11:55:00,67.23,67.26,67.2,67.24,35300.0,41.2875,41.3059,41.2691,41.2937,35300.0
2006-06-12 12:00:00,67.26,67.27,67.2,67.24,25600.0,41.3059,41.3121,41.2691,41.2937,25600.0
2006-06-12 12:05:00,67.23,67.34,67.21,67.29,24500.0,41.2875,41.3551,41.2752,41.3244,24500.0
2006-06-12 12:10:00,67.29,67.3,67.24,67.24,12200.0,41.3244,41.3305,41.2937,41.2937,12200.0
2006-06-12 12:15:00,67.26,67.26,67.2,67.21,17200.0,41.3059,41.3059,41.2691,41.2752,17200.0
2006-06-12 12:20:00,67.22,67.22,67.15,67.21,101900.0,41.2814,41.2814,41.2384,41.2752,101900.0
2006-06-12 12:25:00,67.22,67.27,67.2,67.27,26700.0,41.2814,41.3121,41.2691,41.3121,26700.0
2006-06-12 12:30:00,67.27,67.27,67.2,67.21,17700.0,41.3121,41.3121,41.2691,41.2752,17700.0
2006-06-12 12:35:00,67.21,67.21,67.09,67.09,66500.0,41.2752,41.2752,41.2015,41.2015,66500.0
2006-06-12 12:40:00,67.07,67.13,67.05,67.08,36800.0,41.1893,41.2261,41.177,41.1954,36800.0
2006-06-12 12:45:00,67.07,67.14,67.07,67.1,51900.0,41.1893,41.2323,41.1893,41.2077,51900.0
2006-06-12 12:50:00,67.11,67.17,67.1,67.12,48800.0,41.2138,41.2507,41.2077,41.22,48800.0
2006-06-12 12:55:00,67.12,67.12,67.1,67.11,20300.0,41.22,41.22,41.2077,41.2138,20300.0
2006-06-12 13:00:00,67.1,67.11,67.04,67.1,94400.0,41.2077,41.2138,41.1708,41.2077,94400.0
2006-06-12 13:05:00,67.1,67.25,67.1,67.19,52400.0,41.2077,41.2998,41.2077,41.263,52400.0
2006-06-12 13:10:00,67.21,67.22,67.13,67.15,9700.0,41.2752,41.2814,41.2261,41.2384,9700.0
2006-06-12 13:15:00,67.14,67.15,67.11,67.12,8900.0,41.2323,41.2384,41.2138,41.22,8900.0
2006-06-12 13:20:00,67.12,67.14,67.1,67.11,21300.0,41.22,41.2323,41.2077,41.2138,21300.0
2006-06-12 13:25:00,67.12,67.13,67.1,67.11,29100.0,41.22,41.2261,41.2077,41.2138,29100.0
2006-06-12 13:30:00,67.12,67.13,67.08,67.1,32700.0,41.22,41.2261,41.1954,41.2077,32700.0
2006-06-12 13:35:00,67.09,67.09,66.93,66.95,84900.0,41.2015,41.2015,41.1033,41.1156,84900.0
2006-06-12 13:40:00,66.95,67.05,66.95,67.0,22600.0,41.1156,41.177,41.1156,41.1463,22600.0
2006-06-12 13:45:00,67.0,67.04,67.0,67.0,44200.0,41.1463,41.1708,41.1463,41.1463,44200.0
2006-06-12 13:50:00,67.0,67.01,66.96,66.99,82800.0,41.1463,41.1524,41.1217,41.1401,82800.0
2006-06-12 13:55:00,66.98,67.08,66.98,67.08,31700.0,41.134,41.1954,41.134,41.1954,31700.0
2006-06-12 14:00:00,67.09,67.12,67.0,67.0,26900.0,41.2015,41.22,41.1463,41.1463,26900.0
2006-06-12 14:05:00,67.01,67.02,66.87,66.88,82700.0,41.1524,41.1586,41.0664,41.0726,82700.0
2006-06-12 14:10:00,66.88,66.97,66.82,66.93,77100.0,41.0726,41.1279,41.0357,41.1033,77100.0
2006-06-12 14:15:00,66.93,66.93,66.82,66.85,95800.0,41.1033,41.1033,41.0357,41.0542,95800.0
2006-06-12 14:20:00,66.85,66.93,66.83,66.91,81100.0,41.0542,41.1033,41.0419,41.091,81100.0
2006-06-12 14:25:00,66.91,66.91,66.88,66.89,76300.0,41.091,41.091,41.0726,41.0787,76300.0
2006-06-12 14:30:00,66.89,66.89,66.82,66.86,69000.0,41.0787,41.0787,41.0357,41.0603,69000.0
2006-06-12 14:35:00,66.86,66.96,66.85,66.93,122100.0,41.0603,41.1217,41.0542,41.1033,122100.0
2006-06-12 14:40:00,66.92,66.93,66.77,66.78,106900.0,41.0971,41.1033,41.005,41.0112,106900.0
2006-06-12 14:45:00,66.79,66.86,66.73,66.83,140100.0,41.0173,41.0603,40.9805,41.0419,140100.0
2006-06-12 14:50:00,66.82,66.88,66.8,66.86,109500.0,41.0357,41.0726,41.0234,41.0603,109500.0
2006-06-12 14:55:00,66.86,66.87,66.8,66.87,58000.0,41.0603,41.0664,41.0234,41.0664,58000.0
2006-06-12 15:00:00,66.86,66.88,66.79,66.79,69300.0,41.0603,41.0726,41.0173,41.0173,69300.0
2006-06-12 15:05:00,66.79,66.85,66.77,66.83,87700.0,41.0173,41.0542,41.005,41.0419,87700.0
2006-06-12 15:10:00,66.83,66.83,66.8,66.8,35000.0,41.0419,41.0419,41.0234,41.0234,35000.0
2006-06-12 15:15:00,66.81,66.82,66.8,66.81,106000.0,41.0296,41.0357,41.0234,41.0296,106000.0
2006-06-12 15:20:00,66.8,66.81,66.64,66.64,128200.0,41.0234,41.0296,40.9252,40.9252,128200.0
2006-06-12 15:25:00,66.64,66.66,66.56,66.64,224600.0,40.9252,40.9375,40.8761,40.9252,224600.0
2006-06-12 15:30:00,66.65,66.66,66.52,66.53,126600.0,40.9313,40.9375,40.8515,40.8576,126600.0
2006-06-12 15:35:00,66.52,66.52,66.34,66.35,120400.0,40.8515,40.8515,40.741,40.7471,120400.0
2006-06-12 15:40:00,66.34,66.37,66.25,66.28,168900.0,40.741,40.7594,40.6857,40.7041,168900.0
2006-06-12 15:45:00,66.29,66.48,66.29,66.46,189300.0,40.7102,40.8269,40.7102,40.8146,189300.0
2006-06-12 15:50:00,66.45,66.46,66.18,66.2,201800.0,40.8085,40.8146,40.6427,40.655,201800.0
2006-06-12 15:55:00,66.2,66.34,66.06,66.33,220500.0,40.655,40.741,40.569,40.7348,220500.0
2006-06-13 09:30:00,65.63,65.79,65.41,65.67,212500.0,40.3049,40.4032,40.1698,40.3295,212500.0
2006-06-13 09:35:00,65.67,66.2,65.66,66.2,114700.0,40.3295,40.655,40.3233,40.655,114700.0
2006-06-13 09:40:00,66.22,66.68,66.12,66.65,106200.0,40.6673,40.9498,40.6058,40.9313,106200.0
2006-06-13 09:45:00,66.65,66.75,66.55,66.7,87600.0,40.9313,40.9927,40.8699,40.962,87600.0
2006-06-13 09:50:00,66.71,67.25,66.69,66.97,182200.0,40.9682,41.2998,40.9559,41.1279,182200.0
2006-06-13 09:55:00,66.96,67.21,66.82,67.09,189800.0,41.1217,41.2752,41.0357,41.2015,189800.0
2006-06-13 10:00:00,67.08,67.08,66.69,66.7,113900.0,41.1954,41.1954,40.9559,40.962,113900.0
2006-06-13 10:05:00,66.69,66.71,66.52,66.7,78600.0,40.9559,40.9682,40.8515,40.962,78600.0
2006-06-13 10:10:00,66.72,66.86,66.65,66.71,125400.0,40.9743,41.0603,40.9313,40.9682,125400.0
2006-06-13 10:15:00,66.71,66.71,66.4,66.49,82200.0,40.9682,40.9682,40.7778,40.8331,82200.0
2006-06-13 10:20:00,66.5,66.5,66.32,66.44,98900.0,40.8392,40.8392,40.7287,40.8024,98900.0
2006-06-13 10:25:00,66.43,66.98,66.4,66.98,98400.0,40.7962,41.134,40.7778,41.134,98400.0
2006-06-13 10:30:00,66.97,66.99,66.6,66.63,91400.0,41.1279,41.1401,40.9006,40.919,91400.0
2006-06-13 10:35:00,66.62,66.71,66.44,66.46,109500.0,40.9129,40.9682,40.8024,40.8146,109500.0
2006-06-13 10:40:00,66.43,66.46,66.24,66.26,117600.0,40.7962,40.8146,40.6795,40.6918,117600.0
2006-06-13 10:45:00,66.24,66.25,65.94,65.95,134000.0,40.6795,40.6857,40.4953,40.5014,134000.0
2006-06-13 10:50:00,65.94,66.09,65.93,66.01,115600.0,40.4953,40.5874,40.4892,40.5383,115600.0
2006-06-13 10:55:00,66.01,66.11,66.01,66.08,67400.0,40.5383,40.5997,40.5383,40.5813,67400.0
2006-06-13 11:00:00,66.08,66.08,65.91,66.02,42400.0,40.5813,40.5813,40.4769,40.5444,42400.0
2006-06-13 11:05:00,66.08,66.1,66.01,66.05,84400.0,40.5813,40.5936,40.5383,40.5629,84400.0
2006-06-13 11:10:00,66.04,66.25,66.0,66.22,73900.0,40.5567,40.6857,40.5322,40.6673,73900.0
2006-06-13 11:15:00,66.23,66.33,66.22,66.31,92500.0,40.6734,40.7348,40.6673,40.7225,92500.0
2006-06-13 11:20:00,66.28,66.34,66.18,66.34,59900.0,40.7041,40.741,40.6427,40.741,59900.0
2006-06-13 11:25:00,66.36,66.67,66.33,66.6,142300.0,40.7532,40.9436,40.7348,40.9006,142300.0
2006-06-13 11:30:00,66.6,66.86,66.6,66.67,99800.0,40.9006,41.0603,40.9006,40.9436,99800.0
2006-06-13 11:35:00,66.66,66.73,66.53,66.69,74800.0,40.9375,40.9805,40.8576,40.9559,74800.0
2006-06-13 11:40:00,66.68,66.84,66.65,66.78,43900.0,40.9498,41.048,40.9313,41.0112,43900.0
2006-06-13 11:45:00,66.8,67.24,66.79,67.19,86800.0,41.0234,41.2937,41.0173,41.263,86800.0
2006-06-13 11:50:00,67.2,67.2,67.04,67.13,56900.0,41.2691,41.2691,41.1708,41.2261,56900.0
2006-06-13 11:55:00,67.13,67.4,67.11,67.35,51500.0,41.2261,41.3919,41.2138,41.3612,51500.0
2006-06-13 12:00:00,67.33,67.33,67.12,67.2,58400.0,41.3489,41.3489,41.22,41.2691,58400.0
2006-06-13 12:05:00,67.2,67.36,67.19,67.34,64600.0,41.2691,41.3674,41.263,41.3551,64600.0
2006-06-13 12:10:00,67.34,67.5,67.34,67.38,65500.0,41.3551,41.4533,41.3551,41.3796,65500.0
2006-06-13 12:15:00,67.39,67.39,67.17,67.36,77100.0,41.3858,41.3858,41.2507,41.3674,77100.0
2006-06-13 12:20:00,67.36,67.39,67.09,67.09,51300.0,41.3674,41.3858,41.2015,41.2015,51300.0
2006-06-13 12:25:00,67.08,67.11,67.03,67.06,43400.0,41.1954,41.2138,41.1647,41.1831,43400.0
2006-06-13 12:30:00,67.07,67.09,66.99,67.08,51600.0,41.1893,41.2015,41.1401,41.1954,51600.0
2006-06-13 12:35:00,67.07,67.08,66.8,66.8,51200.0,41.1893,41.1954,41.0234,41.0234,51200.0
2006-06-13 12:40:00,66.81,67.12,66.66,67.12,58900.0,41.0296,41.22,40.9375,41.22,58900.0
2006-06-13 12:45:00,67.12,67.22,67.12,67.15,36100.0,41.22,41.2814,41.22,41.2384,36100.0
2006-06-13 12:50:00,67.15,67.21,67.01,67.08,32400.0,41.2384,41.2752,41.1524,41.1954,32400.0
2006-06-13 12:55:00,67.09,67.12,66.91,66.96,33900.0,41.2015,41.22,41.091,41.1217,33900.0
2006-06-13 13:00:00,67.0,67.0,66.6,66.61,54700.0,41.1463,41.1463,40.9006,40.9068,54700.0
2006-06-13 13:05:00,66.61,66.64,66.44,66.44,85800.0,40.9068,40.9252,40.8024,40.8024,85800.0
2006-06-13 13:10:00,66.46,66.57,66.37,66.57,95300.0,40.8146,40.8822,40.7594,40.8822,95300.0
2006-06-13 13:15:00,66.57,66.7,66.52,66.69,38900.0,40.8822,40.962,40.8515,40.9559,38900.0
2006-06-13 13:20:00,66.69,66.69,66.48,66.52,28800.0,40.9559,40.9559,40.8269,40.8515,28800.0
2006-06-13 13:25:00,66.47,66.55,66.45,66.54,42900.0,40.8208,40.8699,40.8085,40.8638,42900.0
2006-06-13 13:30:00,66.53,66.54,66.32,66.51,69500.0,40.8576,40.8638,40.7287,40.8454,69500.0
2006-06-13 13:35:00,66.5,66.55,66.4,66.42,54200.0,40.8392,40.8699,40.7778,40.7901,54200.0
2006-06-13 13:40:00,66.41,66.63,66.41,66.6,52000.0,40.7839,40.919,40.7839,40.9006,52000.0
2006-06-13 13:45:00,66.6,66.82,66.6,66.69,62700.0,40.9006,41.0357,40.9006,40.9559,62700.0
2006-06-13 13:50:00,66.7,66.82,66.55,66.6,37300.0,40.962,41.0357,40.8699,40.9006,37300.0
2006-06-13 13:55:00,66.59,66.66,66.56,66.65,28700.0,40.8945,40.9375,40.8761,40.9313,28700.0
2006-06-13 14:00:00,66.63,66.67,66.62,66.67,81500.0,40.919,40.9436,40.9129,40.9436,81500.0
2006-06-13 14:05:00,66.66,66.69,66.53,66.6,37000.0,40.9375,40.9559,40.8576,40.9006,37000.0
2006-06-13 14:10:00,66.59,66.62,66.47,66.5,29000.0,40.8945,40.9129,40.8208,40.8392,29000.0
2006-06-13 14:15:00,66.49,66.69,66.43,66.56,31800.0,40.8331,40.9559,40.7962,40.8761,31800.0
2006-06-13 14:20:00,66.57,66.57,66.3,66.44,46500.0,40.8822,40.8822,40.7164,40.8024,46500.0
2006-06-13 14:25:00,66.45,66.7,66.42,66.63,93900.0,40.8085,40.962,40.7901,40.919,93900.0
2006-06-13 14:30:00,66.63,66.64,66.39,66.43,28800.0,40.919,40.9252,40.7717,40.7962,28800.0
2006-06-13 14:35:00,66.39,66.46,66.2,66.41,88400.0,40.7717,40.8146,40.655,40.7839,88400.0
2006-06-13 14:40:00,66.41,66.54,66.31,66.43,36200.0,40.7839,40.8638,40.7225,40.7962,36200.0
2006-06-13 14:45:00,66.4,66.4,66.3,66.34,41900.0,40.7778,40.7778,40.7164,40.741,41900.0
2006-06-13 14:50:00,66.35,66.37,66.32,66.37,59600.0,40.7471,40.7594,40.7287,40.7594,59600.0
2006-06-13 14:55:00,66.37,66.46,66.32,66.41,39500.0,40.7594,40.8146,40.7287,40.7839,39500.0
2006-06-13 15:00:00,66.41,66.54,66.31,66.4,126400.0,40.7839,40.8638,40.7225,40.7778,126400.0
2006-06-13 15:05:00,66.39,66.44,66.32,66.42,58600.0,40.7717,40.8024,40.7287,40.7901,58600.0
2006-06-13 15:10:00,66.4,66.6,66.35,66.36,68000.0,40.7778,40.9006,40.7471,40.7532,68000.0
2006-06-13 15:15:00,66.36,66.46,66.34,66.41,59200.0,40.7532,40.8146,40.741,40.7839,59200.0
2006-06-13 15:20:00,66.4,66.6,66.39,66.57,63900.0,40.7778,40.9006,40.7717,40.8822,63900.0
2006-06-13 15:25:00,66.59,67.15,66.57,66.87,130800.0,40.8945,41.2384,40.8822,41.0664,130800.0
2006-06-13 15:30:00,66.87,67.18,66.81,67.13,100500.0,41.0664,41.2568,41.0296,41.2261,100500.0
2006-06-13 15:35:00,67.14,67.19,66.71,66.73,83200.0,41.2323,41.263,40.9682,40.9805,83200.0
2006-06-13 15:40:00,66.74,67.17,66.73,66.84,99100.0,40.9866,41.2507,40.9805,41.048,99100.0
2006-06-13 15:45:00,66.85,66.85,66.5,66.53,107300.0,41.0542,41.0542,40.8392,40.8576,107300.0
2006-06-13 15:50:00,66.54,67.17,66.34,66.35,112000.0,40.8638,41.2507,40.741,40.7471,112000.0
2006-06-13 15:55:00,66.35,67.17,66.2,66.28,147900.0,40.7471,41.2507,40.655,40.7041,147900.0
2006-06-14 09:30:00,65.95,66.21,65.9,66.2,126300.0,40.5014,40.6611,40.4707,40.655,126300.0
2006-06-14 09:35:00,66.15,66.57,66.0,66.57,112900.0,40.6243,40.8822,40.5322,40.8822,112900.0
2006-06-14 09:40:00,66.68,66.68,66.39,66.54,115000.0,40.9498,40.9498,40.7717,40.8638,115000.0
2006-06-14 09:45:00,66.53,66.54,66.33,66.51,95100.0,40.8576,40.8638,40.7348,40.8454,95100.0
2006-06-14 09:50:00,66.5,67.12,66.5,66.8,81000.0,40.8392,41.22,40.8392,41.0234,81000.0
2006-06-14 09:55:00,66.86,67.25,66.7,67.2,112400.0,41.0603,41.2998,40.962,41.2691,112400.0
2006-06-14 10:00:00,67.2,67.36,67.0,67.36,113700.0,41.2691,41.3674,41.1463,41.3674,113700.0
2006-06-14 10:05:00,67.35,67.58,67.35,67.43,117900.0,41.3612,41.5025,41.3612,41.4103,117900.0
2006-06-14 10:10:00,67.42,67.42,67.0,67.03,89500.0,41.4042,41.4042,41.1463,41.1647,89500.0
2006-06-14 10:15:00,67.03,67.39,67.0,67.24,66500.0,41.1647,41.3858,41.1463,41.2937,66500.0
2006-06-14 10:20:00,67.21,67.4,67.1,67.18,62000.0,41.2752,41.3919,41.2077,41.2568,62000.0
2006-06-14 10:25:00,67.18,67.18,66.94,67.09,133000.0,41.2568,41.2568,41.1094,41.2015,133000.0
2006-06-14 10:30:00,67.09,67.13,67.0,67.12,128400.0,41.2015,41.2261,41.1463,41.22,128400.0
2006-06-14 10:35:00,67.11,67.13,66.82,66.84,111600.0,41.2138,41.2261,41.0357,41.048,111600.0
2006-06-14 10:40:00,66.8,66.89,66.62,66.87,134600.0,41.0234,41.0787,40.9129,41.0664,134600.0
2006-06-14 10:45:00,66.84,66.97,66.84,66.95,36800.0,41.048,41.1279,41.048,41.1156,36800.0
2006-06-14 10:50:00,66.94,67.09,66.94,67.04,104200.0,41.1094,41.2015,41.1094,41.1708,104200.0
2006-06-14 10:55:00,67.04,67.09,66.99,66.99,121600.0,41.1708,41.2015,41.1401,41.1401,121600.0
2006-06-14 11:00:00,67.0,67.0,66.83,66.85,20300.0,41.1463,41.1463,41.0419,41.0542,20300.0
2006-06-14 11:05:00,66.85,66.85,66.44,66.44,77600.0,41.0542,41.0542,40.8024,40.8024,77600.0
2006-06-14 11:10:00,66.48,66.67,66.4,66.67,59600.0,40.8269,40.9436,40.7778,40.9436,59600.0
2006-06-14 11:15:00,66.64,66.78,66.6,66.65,72600.0,40.9252,41.0112,40.9006,40.9313,72600.0
2006-06-14 11:20:00,66.64,66.8,66.6,66.74,57700.0,40.9252,41.0234,40.9006,40.9866,57700.0
2006-06-14 11:25:00,66.75,66.87,66.69,66.86,60000.0,40.9927,41.0664,40.9559,41.0603,60000.0
2006-06-14 11:30:00,66.85,66.86,66.74,66.8,36300.0,41.0542,41.0603,40.9866,41.0234,36300.0
2006-06-14 11:35:00,66.8,66.81,66.6,66.64,50500.0,41.0234,41.0296,40.9006,40.9252,50500.0
2006-06-14 11:40:00,66.68,66.77,66.61,66.63,36900.0,40.9498,41.005,40.9068,40.919,36900.0
2006-06-14 11:45:00,66.64,66.68,66.6,66.6,53400.0,40.9252,40.9498,40.9006,40.9006,53400.0
2006-06-14 11:50:00,66.6,66.62,66.6,66.62,31500.0,40.9006,40.9129,40.9006,40.9129,31500.0
2006-06-14 11:55:00,66.61,66.62,66.51,66.61,86200.0,40.9068,40.9129,40.8454,40.9068,86200.0
2006-06-14 12:00:00,66.62,66.68,66.55,66.68,49600.0,40.9129,40.9498,40.8699,40.9498,49600.0
2006-06-14 12:05:00,66.69,66.87,66.68,66.84,33700.0,40.9559,41.0664,40.9498,41.048,33700.0
2006-06-14 12:10:00,66.84,66.94,66.79,66.82,42500.0,41.048,41.1094,41.0173,41.0357,42500.0
2006-06-14 12:15:00,66.82,66.91,66.8,66.91,58800.0,41.0357,41.091,41.0234,41.091,58800.0
2006-06-14 12:20:00,66.9,66.91,66.82,66.86,23400.0,41.0849,41.091,41.0357,41.0603,23400.0
2006-06-14 12:25:00,66.87,66.93,66.8,66.81,35100.0,41.0664,41.1033,41.0234,41.0296,35100.0
2006-06-14 12:30:00,66.82,66.9,66.8,66.9,20000.0,41.0357,41.0849,41.0234,41.0849,20000.0
2006-06-14 12:35:00,66.9,66.92,66.85,66.9,18400.0,41.0849,41.0971,41.0542,41.0849,18400.0
2006-06-14 12:40:00,66.9,66.92,66.87,66.92,7900.0,41.0849,41.0971,41.0664,41.0971,7900.0
2006-06-14 12:45:00,66.95,66.95,66.86,66.86,10300.0,41.1156,41.1156,41.0603,41.0603,10300.0
2006-06-14 12:50:00,66.87,66.93,66.86,66.92,13200.0,41.0664,41.1033,41.0603,41.0971,13200.0
2006-06-14 12:55:00,66.9,66.96,66.9,66.93,12800.0,41.0849,41.1217,41.0849,41.1033,12800.0
2006-06-14 13:00:00,66.94,66.94,66.8,66.84,36200.0,41.1094,41.1094,41.0234,41.048,36200.0
2006-06-14 13:05:00,66.83,66.84,66.78,66.79,47800.0,41.0419,41.048,41.0112,41.0173,47800.0
2006-06-14 13:10:00,66.76,66.79,66.7,66.76,54800.0,40.9989,41.0173,40.962,40.9989,54800.0
2006-06-14 13:15:00,66.76,66.8,66.58,66.62,105200.0,40.9989,41.0234,40.8883,40.9129,105200.0
2006-06-14 13:20:00,66.58,66.71,66.5,66.52,45400.0,40.8883,40.9682,40.8392,40.8515,45400.0
2006-06-14 13:25:00,66.51,66.57,66.43,66.57,29100.0,40.8454,40.8822,40.7962,40.8822,29100.0
2006-06-14 13:30:00,66.57,66.58,66.31,66.32,19500.0,40.8822,40.8883,40.7225,40.7287,19500.0
2006-06-14 13:35:00,66.32,66.32,66.15,66.2,51700.0,40.7287,40.7287,40.6243,40.655,51700.0
2006-06-14 13:40:00,66.2,66.3,66.15,66.21,91800.0,40.655,40.7164,40.6243,40.6611,91800.0
2006-06-14 13:45:00,66.2,66.3,66.2,66.27,64500.0,40.655,40.7164,40.655,40.698,64500.0
2006-06-14 13:50:00,66.27,66.45,66.21,66.45,51000.0,40.698,40.8085,40.6611,40.8085,51000.0
2006-06-14 13:55:00,66.45,66.75,66.45,66.71,33500.0,40.8085,40.9927,40.8085,40.9682,33500.0
2006-06-14 14:00:00,66.7,66.72,66.52,66.65,47500.0,40.962,40.9743,40.8515,40.9313,47500.0
2006-06-14 14:05:00,66.65,66.94,66.64,66.94,34200.0,40.9313,41.1094,40.9252,41.1094,34200.0
2006-06-14 14:10:00,66.9,66.93,66.72,66.82,73200.0,41.0849,41.1033,40.9743,41.0357,73200.0
2006-06-14 14:15:00,66.82,66.87,66.75,66.76,84500.0,41.0357,41.0664,40.9927,40.9989,84500.0
2006-06-14 14:20:00,66.75,66.95,66.75,66.92,58100.0,40.9927,41.1156,40.9927,41.0971,58100.0
2006-06-14 14:25:00,66.91,66.91,66.82,66.84,61000.0,41.091,41.091,41.0357,41.048,61000.0
2006-06-14 14:30:00,66.87,66.94,66.82,66.84,48500.0,41.0664,41.1094,41.0357,41.048,48500.0
2006-06-14 14:35:00,66.84,66.91,66.8,66.86,44200.0,41.048,41.091,41.0234,41.0603,44200.0
2006-06-14 14:40:00,66.85,66.91,66.8,66.8,117800.0,41.0542,41.091,41.0234,41.0234,117800.0
2006-06-14 14:45:00,66.8,66.84,66.67,66.81,106900.0,41.0234,41.048,40.9436,41.0296,106900.0
2006-06-14 14:50:00,66.81,66.85,66.65,66.72,44000.0,41.0296,41.0542,40.9313,40.9743,44000.0
2006-06-14 14:55:00,66.74,66.92,66.7,66.88,29000.0,40.9866,41.0971,40.962,41.0726,29000.0
2006-06-14 15:00:00,66.88,66.92,66.82,66.86,38000.0,41.0726,41.0971,41.0357,41.0603,38000.0
2006-06-14 15:05:00,66.86,66.95,66.84,66.86,34600.0,41.0603,41.1156,41.048,41.0603,34600.0
2006-06-14 15:10:00,66.85,66.91,66.81,66.85,39500.0,41.0542,41.091,41.0296,41.0542,39500.0
2006-06-14 15:15:00,66.86,66.92,66.82,66.85,37200.0,41.0603,41.0971,41.0357,41.0542,37200.0
2006-06-14 15:20:00,66.83,66.87,66.8,66.8,72700.0,41.0419,41.0664,41.0234,41.0234,72700.0
2006-06-14 15:25:00,66.8,66.9,66.8,66.85,38400.0,41.0234,41.0849,41.0234,41.0542,38400.0
2006-06-14 15:30:00,66.9,67.08,66.88,67.05,47000.0,41.0849,41.1954,41.0726,41.177,47000.0
2006-06-14 15:35:00,67.05,67.26,67.02,67.25,66000.0,41.177,41.3059,41.1586,41.2998,66000.0
2006-06-14 15:40:00,67.27,67.3,67.12,67.17,113200.0,41.3121,41.3305,41.22,41.2507,113200.0
2006-06-14 15:45:00,67.18,67.26,67.16,67.23,90300.0,41.2568,41.3059,41.2445,41.2875,90300.0
2006-06-14 15:50:00,67.23,67.47,67.18,67.47,105800.0,41.2875,41.4349,41.2568,41.4349,105800.0
2006-06-14 15:55:00,67.46,67.56,67.34,67.39,119200.0,41.4288,41.4902,41.3551,41.3858,119200.0
2006-06-15 09:30:00,68.5,68.84,68.5,68.82,309300.0,42.0675,42.2763,42.0675,42.264,309300.0
2006-06-15 09:35:00,68.82,69.17,68.82,69.11,282800.0,42.264,42.4789,42.264,42.4421,282800.0
2006-06-15 09:40:00,69.11,69.4,69.05,69.39,217500.0,42.4421,42.6202,42.4052,42.614,217500.0
2006-06-15 09:45:00,69.39,69.9,69.38,69.84,263600.0,42.614,42.9272,42.6079,42.8904,263600.0
2006-06-15 09:50:00,69.85,70.35,69.84,70.34,415500.0,42.8965,43.2036,42.8904,43.1974,415500.0
2006-06-15 09:55:00,70.3,70.49,70.09,70.24,264400.0,43.1729,43.2896,43.0439,43.136,264400.0
2006-06-15 10:00:00,70.23,70.45,70.17,70.23,165900.0,43.1299,43.265,43.093,43.1299,165900.0
2006-06-15 10:05:00,70.23,70.23,69.78,70.02,138000.0,43.1299,43.1299,42.8535,43.0009,138000.0
2006-06-15 10:10:00,70.01,70.18,69.99,70.12,156800.0,42.9948,43.0992,42.9825,43.0623,156800.0
2006-06-15 10:15:00,70.16,70.28,70.1,70.11,130200.0,43.0869,43.1606,43.0501,43.0562,130200.0
2006-06-15 10:20:00,70.11,70.13,69.82,69.83,92300.0,43.0562,43.0685,42.8781,42.8842,92300.0
2006-06-15 10:25:00,69.8,70.0,69.65,69.95,183000.0,42.8658,42.9886,42.7737,42.9579,183000.0
2006-06-15 10:30:00,69.95,70.0,69.65,69.89,81500.0,42.9579,42.9886,42.7737,42.9211,81500.0
2006-06-15 10:35:00,69.89,69.98,69.74,69.77,49900.0,42.9211,42.9764,42.829,42.8474,49900.0
2006-06-15 10:40:00,69.78,70.0,69.77,69.96,90500.0,42.8535,42.9886,42.8474,42.9641,90500.0
2006-06-15 10:45:00,69.95,70.07,69.81,69.81,127800.0,42.9579,43.0316,42.872,42.872,127800.0
2006-06-15 10:50:00,69.81,69.94,69.73,69.89,93800.0,42.872,42.9518,42.8228,42.9211,93800.0
2006-06-15 10:55:00,69.87,69.94,69.84,69.93,88000.0,42.9088,42.9518,42.8904,42.9457,88000.0
2006-06-15 11:00:00,69.94,70.26,69.93,70.23,157900.0,42.9518,43.1483,42.9457,43.1299,157900.0
2006-06-15 11:05:00,70.24,70.26,70.19,70.21,71900.0,43.136,43.1483,43.1053,43.1176,71900.0
2006-06-15 11:10:00,70.17,70.39,70.17,70.33,114800.0,43.093,43.2282,43.093,43.1913,114800.0
2006-06-15 11:15:00,70.33,70.37,70.25,70.27,97600.0,43.1913,43.2159,43.1422,43.1545,97600.0
2006-06-15 11:20:00,70.27,70.29,70.2,70.2,44400.0,43.1545,43.1667,43.1115,43.1115,44400.0
2006-06-15 11:25:00,70.23,70.25,70.11,70.12,83100.0,43.1299,43.1422,43.0562,43.0623,83100.0
2006-06-15 11:30:00,70.12,70.12,69.9,69.9,63300.0,43.0623,43.0623,42.9272,42.9272,63300.0
2006-06-15 11:35:00,69.91,69.97,69.83,69.97,83000.0,42.9334,42.9702,42.8842,42.9702,83000.0
2006-06-15 11:40:00,69.97,70.04,69.92,69.92,51100.0,42.9702,43.0132,42.9395,42.9395,51100.0
2006-06-15 11:45:00,69.93,70.08,69.87,70.08,76300.0,42.9457,43.0378,42.9088,43.0378,76300.0
2006-06-15 11:50:00,70.08,70.16,70.07,70.15,50600.0,43.0378,43.0869,43.0316,43.0808,50600.0
2006-06-15 11:55:00,70.15,70.2,70.09,70.18,54500.0,43.0808,43.1115,43.0439,43.0992,54500.0
2006-06-15 12:00:00,70.16,70.17,70.07,70.09,62600.0,43.0869,43.093,43.0316,43.0439,62600.0
2006-06-15 12:05:00,70.09,70.14,70.08,70.09,47400.0,43.0439,43.0746,43.0378,43.0439,47400.0
2006-06-15 12:10:00,70.1,70.13,70.05,70.11,52800.0,43.0501,43.0685,43.0194,43.0562,52800.0
2006-06-15 12:15:00,70.12,70.15,70.07,70.13,58800.0,43.0623,43.0808,43.0316,43.0685,58800.0
2006-06-15 12:20:00,70.14,70.15,70.05,70.1,56900.0,43.0746,43.0808,43.0194,43.0501,56900.0
2006-06-15 12:25:00,70.1,70.17,70.1,70.16,42400.0,43.0501,43.093,43.0501,43.0869,42400.0
2006-06-15 12:30:00,70.16,70.2,70.09,70.16,43000.0,43.0869,43.1115,43.0439,43.0869,43000.0
2006-06-15 12:35:00,70.18,70.2,70.14,70.2,47000.0,43.0992,43.1115,43.0746,43.1115,47000.0
2006-06-15 12:40:00,70.2,70.2,70.15,70.16,42200.0,43.1115,43.1115,43.0808,43.0869,42200.0
2006-06-15 12:45:00,70.16,70.25,70.16,70.2,36700.0,43.0869,43.1422,43.0869,43.1115,36700.0
2006-06-15 12:50:00,70.2,70.23,70.16,70.18,27800.0,43.1115,43.1299,43.0869,43.0992,27800.0
2006-06-15 12:55:00,70.17,70.18,70.1,70.11,29600.0,43.093,43.0992,43.0501,43.0562,29600.0
2006-06-15 13:00:00,70.11,70.15,70.03,70.03,36400.0,43.0562,43.0808,43.0071,43.0071,36400.0
2006-06-15 13:05:00,70.04,70.05,69.95,70.05,50400.0,43.0132,43.0194,42.9579,43.0194,50400.0
2006-06-15 13:10:00,70.06,70.1,70.04,70.08,24400.0,43.0255,43.0501,43.0132,43.0378,24400.0
2006-06-15 13:15:00,70.09,70.1,69.99,70.01,30600.0,43.0439,43.0501,42.9825,42.9948,30600.0
2006-06-15 13:20:00,69.99,70.01,69.97,69.99,23800.0,42.9825,42.9948,42.9702,42.9825,23800.0
2006-06-15 13:25:00,70.0,70.0,69.92,69.92,47000.0,42.9886,42.9886,42.9395,42.9395,47000.0
2006-06-15 13:30:00,69.93,69.94,69.8,69.83,83800.0,42.9457,42.9518,42.8658,42.8842,83800.0
2006-06-15 13:35:00,69.83,69.88,69.76,69.81,110900.0,42.8842,42.9149,42.8413,42.872,110900.0
2006-06-15 13:40:00,69.82,69.91,69.81,69.86,42900.0,42.8781,42.9334,42.872,42.9027,42900.0
2006-06-15 13:45:00,69.88,70.06,69.8,70.06,80000.0,42.9149,43.0255,42.8658,43.0255,80000.0
2006-06-15 13:50:00,70.05,70.05,69.98,70.01,61300.0,43.0194,43.0194,42.9764,42.9948,61300.0
2006-06-15 13:55:00,70.0,70.05,69.97,70.05,46900.0,42.9886,43.0194,42.9702,43.0194,46900.0
2006-06-15 14:00:00,70.05,70.35,70.05,70.35,101600.0,43.0194,43.2036,43.0194,43.2036,101600.0
2006-06-15 14:05:00,70.35,70.5,70.31,70.33,120900.0,43.2036,43.2957,43.179,43.1913,120900.0
2006-06-15 14:10:00,70.33,70.4,70.19,70.2,70500.0,43.1913,43.2343,43.1053,43.1115,70500.0
2006-06-15 14:15:00,70.25,70.49,70.21,70.42,84400.0,43.1422,43.2896,43.1176,43.2466,84400.0
2006-06-15 14:20:00,70.48,70.55,70.24,70.26,116600.0,43.2834,43.3264,43.136,43.1483,116600.0
2006-06-15 14:25:00,70.3,70.45,70.29,70.3,95300.0,43.1729,43.265,43.1667,43.1729,95300.0
2006-06-15 14:30:00,70.3,70.46,70.27,70.46,48300.0,43.1729,43.2711,43.1545,43.2711,48300.0
2006-06-15 14:35:00,70.44,70.63,70.36,70.63,92900.0,43.2589,43.3755,43.2097,43.3755,92900.0
2006-06-15 14:40:00,70.63,70.79,70.56,70.74,136400.0,43.3755,43.4738,43.3326,43.4431,136400.0
2006-06-15 14:45:00,70.74,70.79,70.44,70.49,121900.0,43.4431,43.4738,43.2589,43.2896,121900.0
2006-06-15 14:50:00,70.52,70.65,70.42,70.65,81500.0,43.308,43.3878,43.2466,43.3878,81500.0
2006-06-15 14:55:00,70.65,70.72,70.56,70.62,69900.0,43.3878,43.4308,43.3326,43.3694,69900.0
2006-06-15 15:00:00,70.63,70.65,70.45,70.55,57800.0,43.3755,43.3878,43.265,43.3264,57800.0
2006-06-15 15:05:00,70.55,70.66,70.5,70.55,76300.0,43.3264,43.394,43.2957,43.3264,76300.0
2006-06-15 15:10:00,70.55,70.61,70.46,70.61,117800.0,43.3264,43.3633,43.2711,43.3633,117800.0
2006-06-15 15:15:00,70.61,70.7,70.55,70.61,89600.0,43.3633,43.4185,43.3264,43.3633,89600.0
2006-06-15 15:20:00,70.62,70.69,70.54,70.65,91400.0,43.3694,43.4124,43.3203,43.3878,91400.0
2006-06-15 15:25:00,70.63,70.7,70.5,70.52,106800.0,43.3755,43.4185,43.2957,43.308,106800.0
2006-06-15 15:30:00,70.53,70.75,70.52,70.63,121000.0,43.3141,43.4492,43.308,43.3755,121000.0
2006-06-15 15:35:00,70.62,70.75,70.59,70.71,160200.0,43.3694,43.4492,43.351,43.4247,160200.0
2006-06-15 15:40:00,70.72,70.96,70.7,70.88,204400.0,43.4308,43.5782,43.4185,43.5291,204400.0
2006-06-15 15:45:00,70.87,71.05,70.85,71.05,243300.0,43.5229,43.6335,43.5106,43.6335,243300.0
2006-06-15 15:50:00,71.05,71.05,70.63,70.71,217500.0,43.6335,43.6335,43.3755,43.4247,217500.0
2006-06-15 15:55:00,70.7,70.84,70.7,70.79,228900.0,43.4185,43.5045,43.4185,43.4738,228900.0
2006-06-16 09:30:00,70.85,70.85,70.52,70.57,1306600.0,43.5106,43.5106,43.308,43.3387,1306600.0
2006-06-16 09:35:00,70.56,70.59,70.35,70.44,151400.0,43.3326,43.351,43.2036,43.2589,151400.0
2006-06-16 09:40:00,70.43,70.95,70.4,70.85,128500.0,43.2527,43.5721,43.2343,43.5106,128500.0
2006-06-16 09:45:00,70.84,71.13,70.71,71.11,189400.0,43.5045,43.6826,43.4247,43.6703,189400.0
2006-06-16 09:50:00,71.11,71.18,71.0,71.0,211300.0,43.6703,43.7133,43.6028,43.6028,211300.0
2006-06-16 09:55:00,71.01,71.11,70.7,71.1,128000.0,43.6089,43.6703,43.4185,43.6642,128000.0
2006-06-16 10:00:00,71.15,71.37,71.03,71.04,88300.0,43.6949,43.83,43.6212,43.6273,88300.0
2006-06-16 10:05:00,71.06,71.24,71.0,71.02,113400.0,43.6396,43.7502,43.6028,43.6151,113400.0
2006-06-16 10:10:00,71.03,71.19,71.0,71.04,143300.0,43.6212,43.7195,43.6028,43.6273,143300.0
2006-06-16 10:15:00,71.04,71.08,71.0,71.0,153100.0,43.6273,43.6519,43.6028,43.6028,153100.0
2006-06-16 10:20:00,71.01,71.02,70.78,70.87,150700.0,43.6089,43.6151,43.4677,43.5229,150700.0
2006-06-16 10:25:00,70.88,70.93,70.69,70.74,73900.0,43.5291,43.5598,43.4124,43.4431,73900.0
2006-06-16 10:30:00,70.72,70.87,70.61,70.73,485000.0,43.4308,43.5229,43.3633,43.437,485000.0
2006-06-16 10:35:00,70.73,70.87,70.59,70.64,142800.0,43.437,43.5229,43.351,43.3817,142800.0
2006-06-16 10:40:00,70.63,70.65,70.5,70.6,117500.0,43.3755,43.3878,43.2957,43.3571,117500.0
2006-06-16 10:45:00,70.61,70.61,70.5,70.51,76600.0,43.3633,43.3633,43.2957,43.3018,76600.0
2006-06-16 10:50:00,70.51,70.73,70.51,70.61,69900.0,43.3018,43.437,43.3018,43.3633,69900.0
2006-06-16 10:55:00,70.61,70.61,70.5,70.54,81600.0,43.3633,43.3633,43.2957,43.3203,81600.0
2006-06-16 11:00:00,70.54,70.63,70.52,70.54,45900.0,43.3203,43.3755,43.308,43.3203,45900.0
2006-06-16 11:05:00,70.53,70.74,70.53,70.63,59200.0,43.3141,43.4431,43.3141,43.3755,59200.0
2006-06-16 11:10:00,70.6,70.62,70.52,70.52,60000.0,43.3571,43.3694,43.308,43.308,60000.0
2006-06-16 11:15:00,70.51,70.56,70.5,70.52,72000.0,43.3018,43.3326,43.2957,43.308,72000.0
2006-06-16 11:20:00,70.52,70.55,70.5,70.51,97600.0,43.308,43.3264,43.2957,43.3018,97600.0
2006-06-16 11:25:00,70.51,70.55,70.5,70.51,94900.0,43.3018,43.3264,43.2957,43.3018,94900.0
2006-06-16 11:30:00,70.51,70.53,70.5,70.51,52900.0,43.3018,43.3141,43.2957,43.3018,52900.0
2006-06-16 11:35:00,70.51,70.67,70.5,70.58,48600.0,43.3018,43.4001,43.2957,43.3448,48600.0
2006-06-16 11:40:00,70.57,70.65,70.52,70.62,113300.0,43.3387,43.3878,43.308,43.3694,113300.0
2006-06-16 11:45:00,70.63,70.85,70.59,70.6,47000.0,43.3755,43.5106,43.351,43.3571,47000.0
2006-06-16 11:50:00,70.6,70.67,70.56,70.63,50100.0,43.3571,43.4001,43.3326,43.3755,50100.0
2006-06-16 11:55:00,70.63,70.64,70.6,70.6,26500.0,43.3755,43.3817,43.3571,43.3571,26500.0
2006-06-16 12:00:00,70.6,70.69,70.6,70.64,58800.0,43.3571,43.4124,43.3571,43.3817,58800.0
2006-06-16 12:05:00,70.64,70.8,70.61,70.8,37600.0,43.3817,43.4799,43.3633,43.4799,37600.0
2006-06-16 12:10:00,70.8,70.85,70.65,70.69,89100.0,43.4799,43.5106,43.3878,43.4124,89100.0
2006-06-16 12:15:00,70.67,70.7,70.65,70.66,52500.0,43.4001,43.4185,43.3878,43.394,52500.0
2006-06-16 12:20:00,70.66,70.69,70.65,70.65,30900.0,43.394,43.4124,43.3878,43.3878,30900.0
2006-06-16 12:25:00,70.65,70.69,70.63,70.69,72300.0,43.3878,43.4124,43.3755,43.4124,72300.0
2006-06-16 12:30:00,70.7,70.73,70.6,70.69,38000.0,43.4185,43.437,43.3571,43.4124,38000.0
2006-06-16 12:35:00,70.65,70.72,70.61,70.72,43600.0,43.3878,43.4308,43.3633,43.4308,43600.0
2006-06-16 12:40:00,70.75,70.8,70.67,70.7,37900.0,43.4492,43.4799,43.4001,43.4185,37900.0
2006-06-16 12:45:00,70.67,70.76,70.65,70.65,35400.0,43.4001,43.4554,43.3878,43.3878,35400.0
2006-06-16 12:50:00,70.65,70.79,70.64,70.73,33200.0,43.3878,43.4738,43.3817,43.437,33200.0
2006-06-16 12:55:00,70.74,70.9,70.68,70.9,29800.0,43.4431,43.5414,43.4062,43.5414,29800.0
2006-06-16 13:00:00,70.87,70.99,70.87,70.95,50200.0,43.5229,43.5966,43.5229,43.5721,50200.0
2006-06-16 13:05:00,70.94,70.99,70.94,70.97,71200.0,43.5659,43.5966,43.5659,43.5843,71200.0
2006-06-16 13:10:00,70.97,70.98,70.89,70.93,38500.0,43.5843,43.5905,43.5352,43.5598,38500.0
2006-06-16 13:15:00,70.92,70.95,70.87,70.89,33400.0,43.5536,43.5721,43.5229,43.5352,33400.0
2006-06-16 13:20:00,70.9,70.93,70.89,70.92,25200.0,43.5414,43.5598,43.5352,43.5536,25200.0
2006-06-16 13:25:00,70.92,70.95,70.91,70.93,41400.0,43.5536,43.5721,43.5475,43.5598,41400.0
2006-06-16 13:30:00,70.92,70.93,70.9,70.91,40700.0,43.5536,43.5598,43.5414,43.5475,40700.0
2006-06-16 13:35:00,70.9,70.91,70.9,70.91,32400.0,43.5414,43.5475,43.5414,43.5475,32400.0
2006-06-16 13:40:00,70.91,70.94,70.9,70.91,68500.0,43.5475,43.5659,43.5414,43.5475,68500.0
2006-06-16 13:45:00,70.91,70.94,70.9,70.92,25600.0,43.5475,43.5659,43.5414,43.5536,25600.0
2006-06-16 13:50:00,70.91,70.95,70.9,70.91,27000.0,43.5475,43.5721,43.5414,43.5475,27000.0
2006-06-16 13:55:00,70.91,70.91,70.9,70.91,18300.0,43.5475,43.5475,43.5414,43.5475,18300.0
2006-06-16 14:00:00,70.91,70.93,70.9,70.9,28900.0,43.5475,43.5598,43.5414,43.5414,28900.0
2006-06-16 14:05:00,70.91,70.94,70.9,70.91,28700.0,43.5475,43.5659,43.5414,43.5475,28700.0
2006-06-16 14:10:00,70.9,70.93,70.88,70.89,58400.0,43.5414,43.5598,43.5291,43.5352,58400.0
2006-06-16 14:15:00,70.89,70.99,70.89,70.91,62300.0,43.5352,43.5966,43.5352,43.5475,62300.0
2006-06-16 14:20:00,70.92,70.96,70.91,70.95,46400.0,43.5536,43.5782,43.5475,43.5721,46400.0
2006-06-16 14:25:00,70.93,70.94,70.9,70.93,48400.0,43.5598,43.5659,43.5414,43.5598,48400.0
2006-06-16 14:30:00,70.93,70.94,70.86,70.9,52100.0,43.5598,43.5659,43.5168,43.5414,52100.0
2006-06-16 14:35:00,70.9,70.91,70.82,70.83,30400.0,43.5414,43.5475,43.4922,43.4984,30400.0
2006-06-16 14:40:00,70.83,70.83,70.71,70.71,21000.0,43.4984,43.4984,43.4247,43.4247,21000.0
2006-06-16 14:45:00,70.71,70.83,70.68,70.77,34500.0,43.4247,43.4984,43.4062,43.4615,34500.0
2006-06-16 14:50:00,70.75,70.78,70.7,70.76,22300.0,43.4492,43.4677,43.4185,43.4554,22300.0
2006-06-16 14:55:00,70.74,70.8,70.65,70.76,43600.0,43.4431,43.4799,43.3878,43.4554,43600.0
2006-06-16 15:00:00,70.76,70.92,70.74,70.78,53600.0,43.4554,43.5536,43.4431,43.4677,53600.0
2006-06-16 15:05:00,70.77,70.87,70.71,70.76,42900.0,43.4615,43.5229,43.4247,43.4554,42900.0
2006-06-16 15:10:00,70.77,70.84,70.7,70.84,41700.0,43.4615,43.5045,43.4185,43.5045,41700.0
2006-06-16 15:15:00,70.83,70.84,70.71,70.77,46500.0,43.4984,43.5045,43.4247,43.4615,46500.0
2006-06-16 15:20:00,70.78,70.78,70.7,70.78,25500.0,43.4677,43.4677,43.4185,43.4677,25500.0
2006-06-16 15:25:00,70.78,70.81,70.7,70.74,26900.0,43.4677,43.4861,43.4185,43.4431,26900.0
2006-06-16 15:30:00,70.74,70.83,70.71,70.74,47100.0,43.4431,43.4984,43.4247,43.4431,47100.0
2006-06-16 15:35:00,70.74,70.74,70.54,70.57,100600.0,43.4431,43.4431,43.3203,43.3387,100600.0
2006-06-16 15:40:00,70.57,70.62,70.53,70.56,58000.0,43.3387,43.3694,43.3141,43.3326,58000.0
2006-06-16 15:45:00,70.56,70.72,70.55,70.71,116100.0,43.3326,43.4308,43.3264,43.4247,116100.0
2006-06-16 15:50:00,70.7,70.72,70.64,70.66,52600.0,43.4185,43.4308,43.3817,43.394,52600.0
2006-06-16 15:55:00,70.66,70.66,70.56,70.57,130600.0,43.394,43.394,43.3326,43.3387,130600.0
2006-06-19 09:30:00,71.0,71.22,70.75,70.76,120900.0,43.6028,43.7379,43.4492,43.4554,120900.0
2006-06-19 09:35:00,70.76,71.21,70.76,71.03,67400.0,43.4554,43.7317,43.4554,43.6212,67400.0
2006-06-19 09:40:00,71.03,71.08,70.93,70.95,56000.0,43.6212,43.6519,43.5598,43.5721,56000.0
2006-06-19 09:45:00,70.95,71.06,70.95,71.01,104800.0,43.5721,43.6396,43.5721,43.6089,104800.0
2006-06-19 09:50:00,71.02,71.25,71.0,71.23,87700.0,43.6151,43.7563,43.6028,43.744,87700.0
2006-06-19 09:55:00,71.25,71.45,71.07,71.14,75300.0,43.7563,43.8791,43.6458,43.6887,75300.0
2006-06-19 10:00:00,71.1,71.11,70.84,70.97,83000.0,43.6642,43.6703,43.5045,43.5843,83000.0
2006-06-19 10:05:00,70.98,71.18,70.98,71.1,61100.0,43.5905,43.7133,43.5905,43.6642,61100.0
2006-06-19 10:10:00,71.08,71.12,70.9,70.95,57400.0,43.6519,43.6765,43.5414,43.5721,57400.0
2006-06-19 10:15:00,70.9,70.9,70.76,70.85,94500.0,43.5414,43.5414,43.4554,43.5106,94500.0
2006-06-19 10:20:00,70.84,70.84,70.37,70.4,87800.0,43.5045,43.5045,43.2159,43.2343,87800.0
2006-06-19 10:25:00,70.4,70.43,70.25,70.42,90900.0,43.2343,43.2527,43.1422,43.2466,90900.0
2006-06-19 10:30:00,70.45,70.58,70.3,70.3,71500.0,43.265,43.3448,43.1729,43.1729,71500.0
2006-06-19 10:35:00,70.3,70.31,70.11,70.26,124300.0,43.1729,43.179,43.0562,43.1483,124300.0
2006-06-19 10:40:00,70.2,70.26,70.2,70.24,62400.0,43.1115,43.1483,43.1115,43.136,62400.0
2006-06-19 10:45:00,70.24,70.3,70.21,70.21,26700.0,43.136,43.1729,43.1176,43.1176,26700.0
2006-06-19 10:50:00,70.22,70.32,70.2,70.3,70000.0,43.1238,43.1852,43.1115,43.1729,70000.0
2006-06-19 10:55:00,70.3,70.45,70.25,70.42,21800.0,43.1729,43.265,43.1422,43.2466,21800.0
2006-06-19 11:00:00,70.4,70.46,70.32,70.35,23000.0,43.2343,43.2711,43.1852,43.2036,23000.0
2006-06-19 11:05:00,70.35,70.37,70.24,70.31,60400.0,43.2036,43.2159,43.136,43.179,60400.0
2006-06-19 11:10:00,70.32,70.46,70.31,70.4,104800.0,43.1852,43.2711,43.179,43.2343,104800.0
2006-06-19 11:15:00,70.41,70.45,70.32,70.44,45000.0,43.2404,43.265,43.1852,43.2589,45000.0
2006-06-19 11:20:00,70.44,70.45,70.21,70.21,22700.0,43.2589,43.265,43.1176,43.1176,22700.0
2006-06-19 11:25:00,70.21,70.21,70.06,70.14,64900.0,43.1176,43.1176,43.0255,43.0746,64900.0
2006-06-19 11:30:00,70.14,70.3,70.14,70.2,59900.0,43.0746,43.1729,43.0746,43.1115,59900.0
2006-06-19 11:35:00,70.21,70.23,70.19,70.23,41900.0,43.1176,43.1299,43.1053,43.1299,41900.0
2006-06-19 11:40:00,70.24,70.5,70.24,70.41,38800.0,43.136,43.2957,43.136,43.2404,38800.0
2006-06-19 11:45:00,70.42,70.5,70.38,70.39,32000.0,43.2466,43.2957,43.222,43.2282,32000.0
2006-06-19 11:50:00,70.39,70.42,70.25,70.25,41900.0,43.2282,43.2466,43.1422,43.1422,41900.0
2006-06-19 11:55:00,70.23,70.29,70.21,70.27,32600.0,43.1299,43.1667,43.1176,43.1545,32600.0
2006-06-19 12:00:00,70.26,70.28,70.19,70.25,71800.0,43.1483,43.1606,43.1053,43.1422,71800.0
2006-06-19 12:05:00,70.26,70.29,70.13,70.14,34000.0,43.1483,43.1667,43.0685,43.0746,34000.0
2006-06-19 12:10:00,70.13,70.2,70.12,70.2,29900.0,43.0685,43.1115,43.0623,43.1115,29900.0
2006-06-19 12:15:00,70.22,70.26,70.21,70.25,24000.0,43.1238,43.1483,43.1176,43.1422,24000.0
2006-06-19 12:20:00,70.25,70.29,70.2,70.21,19700.0,43.1422,43.1667,43.1115,43.1176,19700.0
2006-06-19 12:25:00,70.2,70.28,70.2,70.28,21000.0,43.1115,43.1606,43.1115,43.1606,21000.0
2006-06-19 12:30:00,70.3,70.3,70.24,70.29,15300.0,43.1729,43.1729,43.136,43.1667,15300.0
2006-06-19 12:35:00,70.27,70.29,70.24,70.28,13700.0,43.1545,43.1667,43.136,43.1606,13700.0
2006-06-19 12:40:00,70.27,70.32,70.25,70.3,12200.0,43.1545,43.1852,43.1422,43.1729,12200.0
2006-06-19 12:45:00,70.29,70.4,70.29,70.39,15900.0,43.1667,43.2343,43.1667,43.2282,15900.0
2006-06-19 12:50:00,70.4,70.44,70.3,70.33,23700.0,43.2343,43.2589,43.1729,43.1913,23700.0
2006-06-19 12:55:00,70.34,70.36,70.3,70.3,11400.0,43.1974,43.2097,43.1729,43.1729,11400.0
2006-06-19 13:00:00,70.31,70.36,70.3,70.36,32100.0,43.179,43.2097,43.1729,43.2097,32100.0
2006-06-19 13:05:00,70.34,70.34,70.12,70.23,59200.0,43.1974,43.1974,43.0623,43.1299,59200.0
2006-06-19 13:10:00,70.23,70.23,70.06,70.08,67300.0,43.1299,43.1299,43.0255,43.0378,67300.0
2006-06-19 13:15:00,70.1,70.14,70.01,70.1,33900.0,43.0501,43.0746,42.9948,43.0501,33900.0
2006-06-19 13:20:00,70.1,70.1,69.8,69.81,74000.0,43.0501,43.0501,42.8658,42.872,74000.0
2006-06-19 13:25:00,69.81,69.92,69.7,69.91,117600.0,42.872,42.9395,42.8044,42.9334,117600.0
2006-06-19 13:30:00,69.92,69.95,69.84,69.91,73800.0,42.9395,42.9579,42.8904,42.9334,73800.0
2006-06-19 13:35:00,69.9,69.97,69.8,69.84,112700.0,42.9272,42.9702,42.8658,42.8904,112700.0
2006-06-19 13:40:00,69.84,69.93,69.78,69.9,65700.0,42.8904,42.9457,42.8535,42.9272,65700.0
2006-06-19 13:45:00,69.92,70.03,69.91,69.97,72900.0,42.9395,43.0071,42.9334,42.9702,72900.0
2006-06-19 13:50:00,69.98,70.03,69.95,69.96,35300.0,42.9764,43.0071,42.9579,42.9641,35300.0
2006-06-19 13:55:00,69.96,70.01,69.95,69.96,47000.0,42.9641,42.9948,42.9579,42.9641,47000.0
2006-06-19 14:00:00,69.96,69.96,69.7,69.79,43100.0,42.9641,42.9641,42.8044,42.8597,43100.0
2006-06-19 14:05:00,69.79,69.84,69.72,69.75,66100.0,42.8597,42.8904,42.8167,42.8351,66100.0
2006-06-19 14:10:00,69.75,69.9,69.75,69.9,45800.0,42.8351,42.9272,42.8351,42.9272,45800.0
2006-06-19 14:15:00,69.9,69.98,69.9,69.95,25700.0,42.9272,42.9764,42.9272,42.9579,25700.0
2006-06-19 14:20:00,69.96,69.98,69.95,69.96,83700.0,42.9641,42.9764,42.9579,42.9641,83700.0
2006-06-19 14:25:00,69.96,70.1,69.95,70.1,40300.0,42.9641,43.0501,42.9579,43.0501,40300.0
2006-06-19 14:30:00,70.07,70.14,69.97,69.98,23000.0,43.0316,43.0746,42.9702,42.9764,23000.0
2006-06-19 14:35:00,69.97,70.01,69.8,69.8,76800.0,42.9702,42.9948,42.8658,42.8658,76800.0
2006-06-19 14:40:00,69.8,69.85,69.52,69.52,50100.0,42.8658,42.8965,42.6939,42.6939,50100.0
2006-06-19 14:45:00,69.52,69.62,69.5,69.6,92700.0,42.6939,42.7553,42.6816,42.743,92700.0
2006-06-19 14:50:00,69.6,69.78,69.6,69.64,44800.0,42.743,42.8535,42.743,42.7676,44800.0
2006-06-19 14:55:00,69.62,69.64,69.59,69.6,42300.0,42.7553,42.7676,42.7369,42.743,42300.0
2006-06-19 15:00:00,69.52,69.74,69.5,69.74,137200.0,42.6939,42.829,42.6816,42.829,137200.0
2006-06-19 15:05:00,69.74,69.74,69.59,69.62,57300.0,42.829,42.829,42.7369,42.7553,57300.0
2006-06-19 15:10:00,69.63,69.74,69.6,69.62,140500.0,42.7614,42.829,42.743,42.7553,140500.0
2006-06-19 15:15:00,69.61,69.85,69.61,69.83,56400.0,42.7491,42.8965,42.7491,42.8842,56400.0
2006-06-19 15:20:00,69.86,70.04,69.83,69.93,86500.0,42.9027,43.0132,42.8842,42.9457,86500.0
2006-06-19 15:25:00,69.94,70.31,69.93,70.19,98400.0,42.9518,43.179,42.9457,43.1053,98400.0
2006-06-19 15:30:00,70.19,70.19,70.01,70.07,56100.0,43.1053,43.1053,42.9948,43.0316,56100.0
2006-06-19 15:35:00,70.08,70.26,70.03,70.17,65100.0,43.0378,43.1483,43.0071,43.093,65100.0
2006-06-19 15:40:00,70.17,70.2,70.11,70.17,141600.0,43.093,43.1115,43.0562,43.093,141600.0
2006-06-19 15:45:00,70.16,70.23,69.94,70.04,234800.0,43.0869,43.1299,42.9518,43.0132,234800.0
2006-06-19 15:50:00,70.04,70.09,69.89,70.02,94400.0,43.0132,43.0439,42.9211,43.0009,94400.0
2006-06-19 15:55:00,70.0,70.06,69.94,69.95,80600.0,42.9886,43.0255,42.9518,42.9579,80600.0
2006-06-20 09:30:00,70.38,70.6,70.33,70.58,132200.0,43.222,43.3571,43.1913,43.3448,132200.0
2006-06-20 09:35:00,70.65,70.75,70.5,70.57,96800.0,43.3878,43.4492,43.2957,43.3387,96800.0
2006-06-20 09:40:00,70.56,70.58,70.5,70.51,99400.0,43.3326,43.3448,43.2957,43.3018,99400.0
2006-06-20 09:45:00,70.51,70.52,70.2,70.3,127000.0,43.3018,43.308,43.1115,43.1729,127000.0
2006-06-20 09:50:00,70.3,70.44,70.3,70.31,38000.0,43.1729,43.2589,43.1729,43.179,38000.0
2006-06-20 09:55:00,70.31,70.38,70.3,70.35,120300.0,43.179,43.222,43.1729,43.2036,120300.0
2006-06-20 10:00:00,70.35,70.41,70.3,70.34,71700.0,43.2036,43.2404,43.1729,43.1974,71700.0
2006-06-20 10:05:00,70.34,70.4,70.31,70.39,69100.0,43.1974,43.2343,43.179,43.2282,69100.0
2006-06-20 10:10:00,70.4,70.4,70.32,70.35,73900.0,43.2343,43.2343,43.1852,43.2036,73900.0
2006-06-20 10:15:00,70.35,70.6,70.34,70.5,95300.0,43.2036,43.3571,43.1974,43.2957,95300.0
2006-06-20 10:20:00,70.5,70.56,70.5,70.53,73500.0,43.2957,43.3326,43.2957,43.3141,73500.0
2006-06-20 10:25:00,70.55,70.72,70.5,70.66,45100.0,43.3264,43.4308,43.2957,43.394,45100.0
2006-06-20 10:30:00,70.65,70.75,70.62,70.65,43100.0,43.3878,43.4492,43.3694,43.3878,43100.0
2006-06-20 10:35:00,70.63,70.84,70.61,70.83,71800.0,43.3755,43.5045,43.3633,43.4984,71800.0
2006-06-20 10:40:00,70.83,70.88,70.65,70.68,50300.0,43.4984,43.5291,43.3878,43.4062,50300.0
2006-06-20 10:45:00,70.68,70.78,70.66,70.75,27000.0,43.4062,43.4677,43.394,43.4492,27000.0
2006-06-20 10:50:00,70.75,70.99,70.75,70.97,45300.0,43.4492,43.5966,43.4492,43.5843,45300.0
2006-06-20 10:55:00,70.99,71.27,70.98,71.27,116100.0,43.5966,43.7686,43.5905,43.7686,116100.0
2006-06-20 11:00:00,71.27,71.34,71.16,71.16,97900.0,43.7686,43.8116,43.701,43.701,97900.0
2006-06-20 11:05:00,71.16,71.41,71.1,71.36,64300.0,43.701,43.8546,43.6642,43.8239,64300.0
2006-06-20 11:10:00,71.36,71.45,71.21,71.37,93700.0,43.8239,43.8791,43.7317,43.83,93700.0
2006-06-20 11:15:00,71.39,71.39,71.22,71.24,63600.0,43.8423,43.8423,43.7379,43.7502,63600.0
2006-06-20 11:20:00,71.24,71.33,71.17,71.3,54400.0,43.7502,43.8054,43.7072,43.787,54400.0
2006-06-20 11:25:00,71.3,71.5,71.3,71.49,66100.0,43.787,43.9098,43.787,43.9037,66100.0
2006-06-20 11:30:00,71.47,71.49,71.38,71.4,58800.0,43.8914,43.9037,43.8361,43.8484,58800.0
2006-06-20 11:35:00,71.41,71.6,71.36,71.47,102800.0,43.8546,43.9712,43.8239,43.8914,102800.0
2006-06-20 11:40:00,71.48,71.6,71.45,71.56,66700.0,43.8975,43.9712,43.8791,43.9467,66700.0
2006-06-20 11:45:00,71.56,71.56,71.42,71.49,57200.0,43.9467,43.9467,43.8607,43.9037,57200.0
2006-06-20 11:50:00,71.49,71.6,71.47,71.54,70200.0,43.9037,43.9712,43.8914,43.9344,70200.0
2006-06-20 11:55:00,71.54,71.6,71.5,71.59,48500.0,43.9344,43.9712,43.9098,43.9651,48500.0
2006-06-20 12:00:00,71.59,71.64,71.52,71.61,43400.0,43.9651,43.9958,43.9221,43.9774,43400.0
2006-06-20 12:05:00,71.6,71.62,71.5,71.5,36000.0,43.9712,43.9835,43.9098,43.9098,36000.0
2006-06-20 12:10:00,71.52,71.6,71.45,71.49,77600.0,43.9221,43.9712,43.8791,43.9037,77600.0
2006-06-20 12:15:00,71.5,71.5,71.28,71.3,59600.0,43.9098,43.9098,43.7747,43.787,59600.0
2006-06-20 12:20:00,71.29,71.3,71.22,71.3,58300.0,43.7809,43.787,43.7379,43.787,58300.0
2006-06-20 12:25:00,71.29,71.31,71.25,71.25,26800.0,43.7809,43.7931,43.7563,43.7563,26800.0
2006-06-20 12:30:00,71.25,71.28,71.2,71.21,42900.0,43.7563,43.7747,43.7256,43.7317,42900.0
2006-06-20 12:35:00,71.21,71.27,71.12,71.26,74500.0,43.7317,43.7686,43.6765,43.7624,74500.0
2006-06-20 12:40:00,71.25,71.25,71.2,71.25,56100.0,43.7563,43.7563,43.7256,43.7563,56100.0
2006-06-20 12:45:00,71.25,71.37,71.2,71.37,77200.0,43.7563,43.83,43.7256,43.83,77200.0
2006-06-20 12:50:00,71.35,71.37,71.24,71.25,66300.0,43.8177,43.83,43.7502,43.7563,66300.0
2006-06-20 12:55:00,71.25,71.3,71.23,71.24,35900.0,43.7563,43.787,43.744,43.7502,35900.0
2006-06-20 13:00:00,71.25,71.26,71.16,71.22,71300.0,43.7563,43.7624,43.701,43.7379,71300.0
2006-06-20 13:05:00,71.22,71.39,71.2,71.37,33200.0,43.7379,43.8423,43.7256,43.83,33200.0
2006-06-20 13:10:00,71.37,71.45,71.34,71.45,36500.0,43.83,43.8791,43.8116,43.8791,36500.0
2006-06-20 13:15:00,71.45,71.51,71.38,71.4,100800.0,43.8791,43.916,43.8361,43.8484,100800.0
2006-06-20 13:20:00,71.4,71.41,71.3,71.3,36400.0,43.8484,43.8546,43.787,43.787,36400.0
2006-06-20 13:25:00,71.3,71.3,71.28,71.29,19000.0,43.787,43.787,43.7747,43.7809,19000.0
2006-06-20 13:30:00,71.29,71.32,71.21,71.3,40000.0,43.7809,43.7993,43.7317,43.787,40000.0
2006-06-20 13:35:00,71.3,71.32,71.21,71.23,56600.0,43.787,43.7993,43.7317,43.744,56600.0
2006-06-20 13:40:00,71.24,71.45,71.2,71.45,33900.0,43.7502,43.8791,43.7256,43.8791,33900.0
2006-06-20 13:45:00,71.45,71.49,71.3,71.3,13300.0,43.8791,43.9037,43.787,43.787,13300.0
2006-06-20 13:50:00,71.33,71.39,71.31,71.36,38400.0,43.8054,43.8423,43.7931,43.8239,38400.0
2006-06-20 13:55:00,71.36,71.37,71.28,71.28,28600.0,43.8239,43.83,43.7747,43.7747,28600.0
2006-06-20 14:00:00,71.27,71.3,71.21,71.27,55200.0,43.7686,43.787,43.7317,43.7686,55200.0
2006-06-20 14:05:00,71.25,71.26,71.17,71.19,64600.0,43.7563,43.7624,43.7072,43.7195,64600.0
2006-06-20 14:10:00,71.19,71.31,71.18,71.18,42900.0,43.7195,43.7931,43.7133,43.7133,42900.0
2006-06-20 14:15:00,71.19,71.24,71.15,71.22,60400.0,43.7195,43.7502,43.6949,43.7379,60400.0
2006-06-20 14:20:00,71.22,71.26,71.2,71.2,69200.0,43.7379,43.7624,43.7256,43.7256,69200.0
2006-06-20 14:25:00,71.21,71.22,71.06,71.07,84800.0,43.7317,43.7379,43.6396,43.6458,84800.0
2006-06-20 14:30:00,71.07,71.19,71.04,71.12,48300.0,43.6458,43.7195,43.6273,43.6765,48300.0
2006-06-20 14:35:00,71.12,71.31,71.1,71.25,38000.0,43.6765,43.7931,43.6642,43.7563,38000.0
2006-06-20 14:40:00,71.24,71.24,71.08,71.1,46100.0,43.7502,43.7502,43.6519,43.6642,46100.0
2006-06-20 14:45:00,71.1,71.1,70.94,71.02,46700.0,43.6642,43.6642,43.5659,43.6151,46700.0
2006-06-20 14:50:00,71.01,71.16,71.0,71.16,69300.0,43.6089,43.701,43.6028,43.701,69300.0
2006-06-20 14:55:00,71.14,71.21,71.05,71.06,48400.0,43.6887,43.7317,43.6335,43.6396,48400.0
2006-06-20 15:00:00,71.03,71.14,71.02,71.14,58400.0,43.6212,43.6887,43.6151,43.6887,58400.0
2006-06-20 15:05:00,71.14,71.22,71.12,71.22,61000.0,43.6887,43.7379,43.6765,43.7379,61000.0
2006-06-20 15:10:00,71.2,71.22,71.12,71.15,75500.0,43.7256,43.7379,43.6765,43.6949,75500.0
2006-06-20 15:15:00,71.15,71.26,71.06,71.25,70300.0,43.6949,43.7624,43.6396,43.7563,70300.0
2006-06-20 15:20:00,71.22,71.25,71.2,71.22,56000.0,43.7379,43.7563,43.7256,43.7379,56000.0
2006-06-20 15:25:00,71.22,71.27,71.2,71.2,39500.0,43.7379,43.7686,43.7256,43.7256,39500.0
2006-06-20 15:30:00,71.2,71.23,71.2,71.21,54700.0,43.7256,43.744,43.7256,43.7317,54700.0
2006-06-20 15:35:00,71.21,71.23,71.04,71.08,136700.0,43.7317,43.744,43.6273,43.6519,136700.0
2006-06-20 15:40:00,71.06,71.08,71.0,71.05,69000.0,43.6396,43.6519,43.6028,43.6335,69000.0
2006-06-20 15:45:00,71.06,71.1,71.0,71.06,58500.0,43.6396,43.6642,43.6028,43.6396,58500.0
2006-06-20 15:50:00,71.06,71.07,70.74,70.84,99200.0,43.6396,43.6458,43.4431,43.5045,99200.0
2006-06-20 15:55:00,70.83,70.95,70.82,70.93,126400.0,43.4984,43.5721,43.4922,43.5598,126400.0
2006-06-21 09:30:00,70.99,71.35,70.98,71.35,112800.0,43.5966,43.8177,43.5905,43.8177,112800.0
2006-06-21 09:35:00,71.45,71.91,71.37,71.8,120700.0,43.8791,44.1616,43.83,44.0941,120700.0
2006-06-21 09:40:00,71.78,71.82,71.46,71.6,54700.0,44.0818,44.1063,43.8853,43.9712,54700.0
2006-06-21 09:45:00,71.57,71.8,71.5,71.62,58400.0,43.9528,44.0941,43.9098,43.9835,58400.0
2006-06-21 09:50:00,71.64,71.75,71.56,71.71,49100.0,43.9958,44.0634,43.9467,44.0388,49100.0
2006-06-21 09:55:00,71.7,71.71,71.57,71.69,43700.0,44.0327,44.0388,43.9528,44.0265,43700.0
2006-06-21 10:00:00,71.67,72.2,71.61,72.18,92200.0,44.0142,44.3397,43.9774,44.3274,92200.0
2006-06-21 10:05:00,72.17,72.48,72.17,72.21,107200.0,44.3213,44.5117,44.3213,44.3459,107200.0
2006-06-21 10:10:00,72.22,72.4,72.12,72.34,66900.0,44.352,44.4625,44.2906,44.4257,66900.0
2006-06-21 10:15:00,72.34,72.44,71.9,71.92,90400.0,44.4257,44.4871,44.1555,44.1678,90400.0
2006-06-21 10:20:00,71.9,72.13,71.8,72.1,62000.0,44.1555,44.2967,44.0941,44.2783,62000.0
2006-06-21 10:25:00,72.11,72.44,72.06,72.44,105600.0,44.2844,44.4871,44.2537,44.4871,105600.0
2006-06-21 10:30:00,72.45,72.46,72.24,72.26,83800.0,44.4932,44.4994,44.3643,44.3766,83800.0
2006-06-21 10:35:00,72.26,72.37,72.25,72.37,68700.0,44.3766,44.4441,44.3704,44.4441,68700.0
2006-06-21 10:40:00,72.34,72.44,72.26,72.31,72100.0,44.4257,44.4871,44.3766,44.4073,72100.0
2006-06-21 10:45:00,72.31,72.48,72.31,72.44,68200.0,44.4073,44.5117,44.4073,44.4871,68200.0
2006-06-21 10:50:00,72.45,72.48,72.33,72.38,57400.0,44.4932,44.5117,44.4196,44.4503,57400.0
2006-06-21 10:55:00,72.37,72.48,72.35,72.43,199800.0,44.4441,44.5117,44.4318,44.481,199800.0
2006-06-21 11:00:00,72.44,72.59,72.42,72.45,74200.0,44.4871,44.5792,44.4748,44.4932,74200.0
2006-06-21 11:05:00,72.45,72.51,72.32,72.35,65300.0,44.4932,44.5301,44.4134,44.4318,65300.0
2006-06-21 11:10:00,72.35,72.38,72.3,72.31,46400.0,44.4318,44.4503,44.4011,44.4073,46400.0
2006-06-21 11:15:00,72.31,72.42,72.31,72.35,118900.0,44.4073,44.4748,44.4073,44.4318,118900.0
2006-06-21 11:20:00,72.33,72.4,72.33,72.38,48200.0,44.4196,44.4625,44.4196,44.4503,48200.0
2006-06-21 11:25:00,72.39,72.7,72.37,72.7,71900.0,44.4564,44.6468,44.4441,44.6468,71900.0
2006-06-21 11:30:00,72.7,72.9,72.68,72.85,116500.0,44.6468,44.7696,44.6345,44.7389,116500.0
2006-06-21 11:35:00,72.85,73.26,72.85,73.25,125300.0,44.7389,44.9907,44.7389,44.9845,125300.0
2006-06-21 11:40:00,73.24,73.35,73.1,73.35,65800.0,44.9784,45.046,44.8924,45.046,65800.0
2006-06-21 11:45:00,73.32,73.37,73.22,73.3,24700.0,45.0275,45.0582,44.9661,45.0153,24700.0
2006-06-21 11:50:00,73.3,73.35,73.17,73.24,197100.0,45.0153,45.046,44.9354,44.9784,197100.0
2006-06-21 11:55:00,73.25,73.4,73.22,73.3,77100.0,44.9845,45.0767,44.9661,45.0153,77100.0
2006-06-21 12:00:00,73.3,73.43,73.26,73.42,63000.0,45.0153,45.0951,44.9907,45.0889,63000.0
2006-06-21 12:05:00,73.41,73.45,73.24,73.24,71100.0,45.0828,45.1074,44.9784,44.9784,71100.0
2006-06-21 12:10:00,73.24,73.24,73.09,73.12,51300.0,44.9784,44.9784,44.8863,44.9047,51300.0
2006-06-21 12:15:00,73.13,73.39,73.12,73.29,64800.0,44.9109,45.0705,44.9047,45.0091,64800.0
2006-06-21 12:20:00,73.3,73.36,73.09,73.12,118900.0,45.0153,45.0521,44.8863,44.9047,118900.0
2006-06-21 12:25:00,73.08,73.17,73.05,73.16,40100.0,44.8801,44.9354,44.8617,44.9293,40100.0
2006-06-21 12:30:00,73.15,73.17,73.0,73.01,83500.0,44.9231,44.9354,44.831,44.8372,83500.0
2006-06-21 12:35:00,73.01,73.01,72.78,72.8,87400.0,44.8372,44.8372,44.6959,44.7082,87400.0
2006-06-21 12:40:00,72.8,72.89,72.76,72.89,82600.0,44.7082,44.7635,44.6836,44.7635,82600.0
2006-06-21 12:45:00,72.89,72.96,72.86,72.95,38900.0,44.7635,44.8065,44.745,44.8003,38900.0
2006-06-21 12:50:00,72.96,73.01,72.83,72.83,73100.0,44.8065,44.8372,44.7266,44.7266,73100.0
2006-06-21 12:55:00,72.83,72.84,72.72,72.83,61300.0,44.7266,44.7328,44.6591,44.7266,61300.0
2006-06-21 13:00:00,72.83,72.87,72.69,72.72,55500.0,44.7266,44.7512,44.6406,44.6591,55500.0
2006-06-21 13:05:00,72.73,72.92,72.71,72.92,35200.0,44.6652,44.7819,44.6529,44.7819,35200.0
2006-06-21 13:10:00,72.91,72.93,72.85,72.92,28000.0,44.7757,44.788,44.7389,44.7819,28000.0
2006-06-21 13:15:00,72.92,72.92,72.83,72.86,13700.0,44.7819,44.7819,44.7266,44.745,13700.0
2006-06-21 13:20:00,72.86,72.96,72.84,72.94,33500.0,44.745,44.8065,44.7328,44.7942,33500.0
2006-06-21 13:25:00,72.94,73.06,72.86,73.0,40200.0,44.7942,44.8679,44.745,44.831,40200.0
2006-06-21 13:30:00,72.99,73.06,72.9,72.99,31800.0,44.8249,44.8679,44.7696,44.8249,31800.0
2006-06-21 13:35:00,72.99,73.07,72.91,73.07,30000.0,44.8249,44.874,44.7757,44.874,30000.0
2006-06-21 13:40:00,73.07,73.07,73.0,73.01,53400.0,44.874,44.874,44.831,44.8372,53400.0
2006-06-21 13:45:00,73.0,73.06,73.0,73.04,27000.0,44.831,44.8679,44.831,44.8556,27000.0
2006-06-21 13:50:00,73.04,73.2,73.0,73.18,41100.0,44.8556,44.9538,44.831,44.9416,41100.0
2006-06-21 13:55:00,73.18,73.25,73.11,73.16,49900.0,44.9416,44.9845,44.8986,44.9293,49900.0
2006-06-21 14:00:00,73.18,73.24,73.11,73.2,34900.0,44.9416,44.9784,44.8986,44.9538,34900.0
2006-06-21 14:05:00,73.21,73.22,73.15,73.15,27300.0,44.96,44.9661,44.9231,44.9231,27300.0
2006-06-21 14:10:00,73.15,73.18,73.13,73.14,21200.0,44.9231,44.9416,44.9109,44.917,21200.0
2006-06-21 14:15:00,73.14,73.22,73.14,73.18,57100.0,44.917,44.9661,44.917,44.9416,57100.0
2006-06-21 14:20:00,73.18,73.19,73.13,73.14,20200.0,44.9416,44.9477,44.9109,44.917,20200.0
2006-06-21 14:25:00,73.14,73.15,73.08,73.09,43500.0,44.917,44.9231,44.8801,44.8863,43500.0
2006-06-21 14:30:00,73.09,73.21,73.05,73.18,43800.0,44.8863,44.96,44.8617,44.9416,43800.0
2006-06-21 14:35:00,73.18,73.23,73.14,73.22,36200.0,44.9416,44.9723,44.917,44.9661,36200.0
2006-06-21 14:40:00,73.21,73.26,73.2,73.2,43600.0,44.96,44.9907,44.9538,44.9538,43600.0
2006-06-21 14:45:00,73.2,73.2,73.01,73.01,33400.0,44.9538,44.9538,44.8372,44.8372,33400.0
2006-06-21 14:50:00,73.01,73.01,72.85,72.96,66100.0,44.8372,44.8372,44.7389,44.8065,66100.0
2006-06-21 14:55:00,72.97,73.07,72.92,72.99,51800.0,44.8126,44.874,44.7819,44.8249,51800.0
2006-06-21 15:00:00,73.0,73.0,72.79,72.79,58300.0,44.831,44.831,44.702,44.702,58300.0
2006-06-21 15:05:00,72.77,72.77,72.46,72.52,102900.0,44.6898,44.6898,44.4994,44.5362,102900.0
2006-06-21 15:10:00,72.52,72.55,72.38,72.5,139300.0,44.5362,44.5547,44.4503,44.524,139300.0
2006-06-21 15:15:00,72.49,72.55,72.43,72.52,70300.0,44.5178,44.5547,44.481,44.5362,70300.0
2006-06-21 15:20:00,72.52,72.62,72.51,72.62,37600.0,44.5362,44.5976,44.5301,44.5976,37600.0
2006-06-21 15:25:00,72.62,72.62,72.54,72.56,40700.0,44.5976,44.5976,44.5485,44.5608,40700.0
2006-06-21 15:30:00,72.56,72.56,72.34,72.35,97800.0,44.5608,44.5608,44.4257,44.4318,97800.0
2006-06-21 15:35:00,72.33,72.47,72.26,72.44,78500.0,44.4196,44.5055,44.3766,44.4871,78500.0
2006-06-21 15:40:00,72.44,72.5,72.32,72.32,54000.0,44.4871,44.524,44.4134,44.4134,54000.0
2006-06-21 15:45:00,72.33,72.33,72.27,72.31,75400.0,44.4196,44.4196,44.3827,44.4073,75400.0
2006-06-21 15:50:00,72.31,72.53,72.29,72.49,85200.0,44.4073,44.5424,44.395,44.5178,85200.0
2006-06-21 15:55:00,72.49,72.49,72.4,72.43,96200.0,44.5178,44.5178,44.4625,44.481,96200.0
2006-06-22 09:30:00,72.6,72.6,72.18,72.19,111900.0,44.5854,44.5854,44.3274,44.3336,111900.0
2006-06-22 09:35:00,72.19,72.5,72.13,72.5,70000.0,44.3336,44.524,44.2967,44.524,70000.0
2006-06-22 09:40:00,72.5,72.66,72.26,72.3,50600.0,44.524,44.6222,44.3766,44.4011,50600.0
2006-06-22 09:45:00,72.3,72.55,72.3,72.47,56900.0,44.4011,44.5547,44.4011,44.5055,56900.0
2006-06-22 09:50:00,72.47,72.48,72.1,72.15,57100.0,44.5055,44.5117,44.2783,44.309,57100.0
2006-06-22 09:55:00,72.16,72.38,72.16,72.38,33100.0,44.3152,44.4503,44.3152,44.4503,33100.0
2006-06-22 10:00:00,72.38,72.38,72.05,72.06,64100.0,44.4503,44.4503,44.2476,44.2537,64100.0
2006-06-22 10:05:00,72.06,72.12,71.77,71.84,137900.0,44.2537,44.2906,44.0756,44.1186,137900.0
2006-06-22 10:10:00,71.84,72.05,71.81,71.81,50300.0,44.1186,44.2476,44.1002,44.1002,50300.0
2006-06-22 10:15:00,71.82,71.91,71.75,71.83,59700.0,44.1063,44.1616,44.0634,44.1125,59700.0
2006-06-22 10:20:00,71.82,71.95,71.8,71.84,37300.0,44.1063,44.1862,44.0941,44.1186,37300.0
2006-06-22 10:25:00,71.83,71.83,71.5,71.54,51400.0,44.1125,44.1125,43.9098,43.9344,51400.0
2006-06-22 10:30:00,71.58,71.7,71.36,71.66,95100.0,43.959,44.0327,43.8239,44.0081,95100.0
2006-06-22 10:35:00,71.65,71.91,71.65,71.85,69100.0,44.0019,44.1616,44.0019,44.1248,69100.0
2006-06-22 10:40:00,71.84,71.92,71.75,71.92,42600.0,44.1186,44.1678,44.0634,44.1678,42600.0
2006-06-22 10:45:00,71.95,71.95,71.77,71.8,22200.0,44.1862,44.1862,44.0756,44.0941,22200.0
2006-06-22 10:50:00,71.8,71.95,71.77,71.95,39400.0,44.0941,44.1862,44.0756,44.1862,39400.0
2006-06-22 10:55:00,71.95,71.95,71.82,71.86,34300.0,44.1862,44.1862,44.1063,44.1309,34300.0
2006-06-22 11:00:00,71.84,71.88,71.75,71.84,32700.0,44.1186,44.1432,44.0634,44.1186,32700.0
2006-06-22 11:05:00,71.8,71.99,71.79,71.99,24300.0,44.0941,44.2108,44.0879,44.2108,24300.0
2006-06-22 11:10:00,71.99,72.02,71.89,72.02,41300.0,44.2108,44.2292,44.1493,44.2292,41300.0
2006-06-22 11:15:00,72.08,72.3,72.03,72.28,50000.0,44.266,44.4011,44.2353,44.3888,50000.0
2006-06-22 11:20:00,72.29,72.45,72.29,72.42,42300.0,44.395,44.4932,44.395,44.4748,42300.0
2006-06-22 11:25:00,72.43,72.48,72.27,72.29,56900.0,44.481,44.5117,44.3827,44.395,56900.0
2006-06-22 11:30:00,72.3,72.47,72.28,72.34,47100.0,44.4011,44.5055,44.3888,44.4257,47100.0
2006-06-22 11:35:00,72.34,72.45,72.25,72.45,35000.0,44.4257,44.4932,44.3704,44.4932,35000.0
2006-06-22 11:40:00,72.42,72.54,72.32,72.34,114500.0,44.4748,44.5485,44.4134,44.4257,114500.0
2006-06-22 11:45:00,72.32,72.4,72.25,72.26,29900.0,44.4134,44.4625,44.3704,44.3766,29900.0
2006-06-22 11:50:00,72.28,72.33,72.2,72.33,28400.0,44.3888,44.4196,44.3397,44.4196,28400.0
2006-06-22 11:55:00,72.31,72.36,72.28,72.29,16200.0,44.4073,44.438,44.3888,44.395,16200.0
2006-06-22 12:00:00,72.29,72.45,72.27,72.45,19500.0,44.395,44.4932,44.3827,44.4932,19500.0
2006-06-22 12:05:00,72.45,72.45,72.33,72.33,12800.0,44.4932,44.4932,44.4196,44.4196,12800.0
2006-06-22 12:10:00,72.36,72.39,72.34,72.37,13500.0,44.438,44.4564,44.4257,44.4441,13500.0
2006-06-22 12:15:00,72.37,72.41,72.37,72.39,11800.0,44.4441,44.4687,44.4441,44.4564,11800.0
2006-06-22 12:20:00,72.4,72.4,72.29,72.29,18800.0,44.4625,44.4625,44.395,44.395,18800.0
2006-06-22 12:25:00,72.28,72.31,72.07,72.09,21800.0,44.3888,44.4073,44.2599,44.2722,21800.0
2006-06-22 12:30:00,72.1,72.1,71.92,71.93,28200.0,44.2783,44.2783,44.1678,44.1739,28200.0
2006-06-22 12:35:00,71.94,72.02,71.94,72.01,27800.0,44.18,44.2292,44.18,44.223,27800.0
2006-06-22 12:40:00,72.01,72.04,71.72,71.74,33900.0,44.223,44.2415,44.0449,44.0572,33900.0
2006-06-22 12:45:00,71.73,71.84,71.63,71.81,43900.0,44.0511,44.1186,43.9897,44.1002,43900.0
2006-06-22 12:50:00,71.81,71.94,71.81,71.94,23700.0,44.1002,44.18,44.1002,44.18,23700.0
2006-06-22 12:55:00,71.94,72.06,71.84,72.02,22200.0,44.18,44.2537,44.1186,44.2292,22200.0
2006-06-22 13:00:00,72.02,72.04,71.98,72.04,15300.0,44.2292,44.2415,44.2046,44.2415,15300.0
2006-06-22 13:05:00,72.04,72.19,72.04,72.15,26200.0,44.2415,44.3336,44.2415,44.309,26200.0
2006-06-22 13:10:00,72.15,72.15,72.09,72.09,17800.0,44.309,44.309,44.2722,44.2722,17800.0
2006-06-22 13:15:00,72.09,72.1,71.95,71.96,18800.0,44.2722,44.2783,44.1862,44.1923,18800.0
2006-06-22 13:20:00,71.96,71.98,71.91,71.92,15000.0,44.1923,44.2046,44.1616,44.1678,15000.0
2006-06-22 13:25:00,71.91,72.01,71.91,71.99,20100.0,44.1616,44.223,44.1616,44.2108,20100.0
2006-06-22 13:30:00,72.0,72.01,71.82,71.86,20100.0,44.2169,44.223,44.1063,44.1309,20100.0
2006-06-22 13:35:00,71.87,71.92,71.84,71.85,16600.0,44.1371,44.1678,44.1186,44.1248,16600.0
2006-06-22 13:40:00,71.82,71.88,71.61,71.66,34800.0,44.1063,44.1432,43.9774,44.0081,34800.0
2006-06-22 13:45:00,71.66,71.7,71.59,71.66,24600.0,44.0081,44.0327,43.9651,44.0081,24600.0
2006-06-22 13:50:00,71.66,71.77,71.58,71.75,26000.0,44.0081,44.0756,43.959,44.0634,26000.0
2006-06-22 13:55:00,71.81,72.15,71.81,72.01,44400.0,44.1002,44.309,44.1002,44.223,44400.0
2006-06-22 14:00:00,72.01,72.01,71.8,71.8,26300.0,44.223,44.223,44.0941,44.0941,26300.0
2006-06-22 14:05:00,71.78,71.83,71.6,71.6,34000.0,44.0818,44.1125,43.9712,43.9712,34000.0
2006-06-22 14:10:00,71.61,71.84,71.61,71.82,32500.0,43.9774,44.1186,43.9774,44.1063,32500.0
2006-06-22 14:15:00,71.83,71.83,71.54,71.59,24200.0,44.1125,44.1125,43.9344,43.9651,24200.0
2006-06-22 14:20:00,71.6,71.79,71.6,71.78,15300.0,43.9712,44.0879,43.9712,44.0818,15300.0
2006-06-22 14:25:00,71.76,71.88,71.76,71.85,19600.0,44.0695,44.1432,44.0695,44.1248,19600.0
2006-06-22 14:30:00,71.85,71.85,71.77,71.79,10500.0,44.1248,44.1248,44.0756,44.0879,10500.0
2006-06-22 14:35:00,71.78,71.9,71.78,71.89,10400.0,44.0818,44.1555,44.0818,44.1493,10400.0
2006-06-22 14:40:00,71.89,71.94,71.8,71.8,19600.0,44.1493,44.18,44.0941,44.0941,19600.0
2006-06-22 14:45:00,71.8,72.06,71.79,72.04,28000.0,44.0941,44.2537,44.0879,44.2415,28000.0
2006-06-22 14:50:00,72.04,72.11,71.98,72.07,27100.0,44.2415,44.2844,44.2046,44.2599,27100.0
2006-06-22 14:55:00,72.08,72.13,72.08,72.1,28500.0,44.266,44.2967,44.266,44.2783,28500.0
2006-06-22 15:00:00,72.1,72.13,71.83,71.86,28300.0,44.2783,44.2967,44.1125,44.1309,28300.0
2006-06-22 15:05:00,71.84,71.88,71.79,71.88,33100.0,44.1186,44.1432,44.0879,44.1432,33100.0
2006-06-22 15:10:00,71.87,72.12,71.87,72.12,30400.0,44.1371,44.2906,44.1371,44.2906,30400.0
2006-06-22 15:15:00,72.1,72.14,71.96,71.96,31200.0,44.2783,44.3029,44.1923,44.1923,31200.0
2006-06-22 15:20:00,71.96,72.19,71.96,72.19,20300.0,44.1923,44.3336,44.1923,44.3336,20300.0
2006-06-22 15:25:00,72.19,72.28,72.12,72.13,34200.0,44.3336,44.3888,44.2906,44.2967,34200.0
2006-06-22 15:30:00,72.12,72.22,72.12,72.19,37200.0,44.2906,44.352,44.2906,44.3336,37200.0
2006-06-22 15:35:00,72.19,72.2,72.05,72.05,43800.0,44.3336,44.3397,44.2476,44.2476,43800.0
2006-06-22 15:40:00,72.04,72.2,71.97,72.15,66200.0,44.2415,44.3397,44.1985,44.309,66200.0
2006-06-22 15:45:00,72.16,72.23,72.15,72.22,51100.0,44.3152,44.3581,44.309,44.352,51100.0
2006-06-22 15:50:00,72.22,72.28,72.22,72.27,90000.0,44.352,44.3888,44.352,44.3827,90000.0
2006-06-22 15:55:00,72.28,72.36,72.27,72.27,150300.0,44.3888,44.438,44.3827,44.3827,150300.0
2006-06-23 09:30:00,72.05,72.06,71.39,71.4,174600.0,44.2476,44.2537,43.8423,43.8484,174600.0
2006-06-23 09:35:00,71.41,71.69,71.15,71.17,110900.0,43.8546,44.0265,43.6949,43.7072,110900.0
2006-06-23 09:40:00,71.16,72.0,71.16,71.87,97300.0,43.701,44.2169,43.701,44.1371,97300.0
2006-06-23 09:45:00,71.88,72.05,71.79,72.0,75600.0,44.1432,44.2476,44.0879,44.2169,75600.0
2006-06-23 09:50:00,71.99,72.2,71.99,72.14,43500.0,44.2108,44.3397,44.2108,44.3029,43500.0
2006-06-23 09:55:00,72.15,72.4,72.14,72.4,51100.0,44.309,44.4625,44.3029,44.4625,51100.0
2006-06-23 10:00:00,72.35,72.49,72.3,72.45,40400.0,44.4318,44.5178,44.4011,44.4932,40400.0
2006-06-23 10:05:00,72.46,72.46,72.11,72.16,49700.0,44.4994,44.4994,44.2844,44.3152,49700.0
2006-06-23 10:10:00,72.16,72.41,72.16,72.38,51300.0,44.3152,44.4687,44.3152,44.4503,51300.0
2006-06-23 10:15:00,72.4,72.61,72.4,72.61,50200.0,44.4625,44.5915,44.4625,44.5915,50200.0
2006-06-23 10:20:00,72.6,73.0,72.6,72.79,128500.0,44.5854,44.831,44.5854,44.702,128500.0
2006-06-23 10:25:00,72.79,72.81,72.5,72.54,50800.0,44.702,44.7143,44.524,44.5485,50800.0
2006-06-23 10:30:00,72.53,72.74,72.53,72.65,46400.0,44.5424,44.6713,44.5424,44.6161,46400.0
2006-06-23 10:35:00,72.66,72.75,72.4,72.41,51300.0,44.6222,44.6775,44.4625,44.4687,51300.0
2006-06-23 10:40:00,72.38,72.61,72.22,72.57,67200.0,44.4503,44.5915,44.352,44.5669,67200.0
2006-06-23 10:45:00,72.58,72.58,72.46,72.54,24700.0,44.5731,44.5731,44.4994,44.5485,24700.0
2006-06-23 10:50:00,72.53,72.73,72.53,72.63,27300.0,44.5424,44.6652,44.5424,44.6038,27300.0
2006-06-23 10:55:00,72.65,72.68,72.57,72.68,19200.0,44.6161,44.6345,44.5669,44.6345,19200.0
2006-06-23 11:00:00,72.68,72.69,72.53,72.55,21900.0,44.6345,44.6406,44.5424,44.5547,21900.0
2006-06-23 11:05:00,72.54,72.61,72.45,72.57,30700.0,44.5485,44.5915,44.4932,44.5669,30700.0
2006-06-23 11:10:00,72.57,72.57,72.47,72.49,39600.0,44.5669,44.5669,44.5055,44.5178,39600.0
2006-06-23 11:15:00,72.5,72.54,72.46,72.54,28900.0,44.524,44.5485,44.4994,44.5485,28900.0
2006-06-23 11:20:00,72.54,72.73,72.53,72.56,26800.0,44.5485,44.6652,44.5424,44.5608,26800.0
2006-06-23 11:25:00,72.56,72.58,72.46,72.48,21700.0,44.5608,44.5731,44.4994,44.5117,21700.0
2006-06-23 11:30:00,72.45,72.48,72.4,72.47,18600.0,44.4932,44.5117,44.4625,44.5055,18600.0
2006-06-23 11:35:00,72.47,72.54,72.31,72.32,25200.0,44.5055,44.5485,44.4073,44.4134,25200.0
2006-06-23 11:40:00,72.31,72.36,72.29,72.3,18100.0,44.4073,44.438,44.395,44.4011,18100.0
2006-06-23 11:45:00,72.31,72.33,72.27,72.27,21500.0,44.4073,44.4196,44.3827,44.3827,21500.0
2006-06-23 11:50:00,72.27,72.41,72.27,72.36,28300.0,44.3827,44.4687,44.3827,44.438,28300.0
2006-06-23 11:55:00,72.35,72.39,72.23,72.34,24100.0,44.4318,44.4564,44.3581,44.4257,24100.0
2006-06-23 12:00:00,72.35,72.4,72.34,72.39,12500.0,44.4318,44.4625,44.4257,44.4564,12500.0
2006-06-23 12:05:00,72.38,75.4,72.38,72.42,24900.0,44.4503,46.3049,44.4503,44.4748,24900.0
2006-06-23 12:10:00,72.41,72.57,72.4,72.57,43000.0,44.4687,44.5669,44.4625,44.5669,43000.0
2006-06-23 12:15:00,72.57,72.65,72.54,72.62,23800.0,44.5669,44.6161,44.5485,44.5976,23800.0
2006-06-23 12:20:00,72.62,72.69,72.56,72.67,28200.0,44.5976,44.6406,44.5608,44.6284,28200.0
2006-06-23 12:25:00,72.7,72.95,72.68,72.86,64500.0,44.6468,44.8003,44.6345,44.745,64500.0
2006-06-23 12:30:00,72.85,73.04,72.83,73.01,40000.0,44.7389,44.8556,44.7266,44.8372,40000.0
2006-06-23 12:35:00,73.0,73.25,72.99,73.15,73700.0,44.831,44.9845,44.8249,44.9231,73700.0
2006-06-23 12:40:00,73.15,73.15,72.98,72.99,40400.0,44.9231,44.9231,44.8187,44.8249,40400.0
2006-06-23 12:45:00,72.98,72.99,72.87,72.95,42500.0,44.8187,44.8249,44.7512,44.8003,42500.0
2006-06-23 12:50:00,72.95,73.1,72.9,72.92,25300.0,44.8003,44.8924,44.7696,44.7819,25300.0
2006-06-23 12:55:00,72.91,73.04,72.88,72.98,96100.0,44.7757,44.8556,44.7573,44.8187,96100.0
2006-06-23 13:00:00,72.93,73.0,72.89,72.99,21200.0,44.788,44.831,44.7635,44.8249,21200.0
2006-06-23 13:05:00,72.97,72.97,72.84,72.84,26400.0,44.8126,44.8126,44.7328,44.7328,26400.0
2006-06-23 13:10:00,72.84,72.95,72.84,72.95,30500.0,44.7328,44.8003,44.7328,44.8003,30500.0
2006-06-23 13:15:00,72.95,72.96,72.73,72.75,16800.0,44.8003,44.8065,44.6652,44.6775,16800.0
2006-06-23 13:20:00,72.75,72.77,72.65,72.67,20000.0,44.6775,44.6898,44.6161,44.6284,20000.0
2006-06-23 13:25:00,72.67,72.7,72.64,72.66,20800.0,44.6284,44.6468,44.6099,44.6222,20800.0
2006-06-23 13:30:00,72.66,72.84,72.66,72.78,19200.0,44.6222,44.7328,44.6222,44.6959,19200.0
2006-06-23 13:35:00,72.78,72.8,72.73,72.79,20200.0,44.6959,44.7082,44.6652,44.702,20200.0
2006-06-23 13:40:00,72.79,73.05,72.79,73.05,27000.0,44.702,44.8617,44.702,44.8617,27000.0
2006-06-23 13:45:00,73.05,73.05,72.74,72.79,40500.0,44.8617,44.8617,44.6713,44.702,40500.0
2006-06-23 13:50:00,72.78,72.81,72.75,72.78,21700.0,44.6959,44.7143,44.6775,44.6959,21700.0
2006-06-23 13:55:00,72.78,72.78,72.62,72.66,24800.0,44.6959,44.6959,44.5976,44.6222,24800.0
2006-06-23 14:00:00,72.64,72.64,72.46,72.46,27400.0,44.6099,44.6099,44.4994,44.4994,27400.0
2006-06-23 14:05:00,72.46,72.58,72.45,72.55,24100.0,44.4994,44.5731,44.4932,44.5547,24100.0
2006-06-23 14:10:00,72.55,72.55,72.47,72.52,16200.0,44.5547,44.5547,44.5055,44.5362,16200.0
2006-06-23 14:15:00,72.52,72.58,72.49,72.49,23500.0,44.5362,44.5731,44.5178,44.5178,23500.0
2006-06-23 14:20:00,72.51,72.53,72.49,72.49,16500.0,44.5301,44.5424,44.5178,44.5178,16500.0
2006-06-23 14:25:00,72.49,72.49,72.45,72.48,24800.0,44.5178,44.5178,44.4932,44.5117,24800.0
2006-06-23 14:30:00,72.47,72.62,72.47,72.55,24900.0,44.5055,44.5976,44.5055,44.5547,24900.0
2006-06-23 14:35:00,72.56,72.58,72.47,72.47,32800.0,44.5608,44.5731,44.5055,44.5055,32800.0
2006-06-23 14:40:00,72.47,72.53,72.46,72.52,44200.0,44.5055,44.5424,44.4994,44.5362,44200.0
2006-06-23 14:45:00,72.5,72.52,72.37,72.43,57900.0,44.524,44.5362,44.4441,44.481,57900.0
2006-06-23 14:50:00,72.42,72.49,72.34,72.44,31200.0,44.4748,44.5178,44.4257,44.4871,31200.0
2006-06-23 14:55:00,72.46,72.46,72.23,72.25,27600.0,44.4994,44.4994,44.3581,44.3704,27600.0
2006-06-23 15:00:00,72.26,72.31,72.22,72.29,27800.0,44.3766,44.4073,44.352,44.395,27800.0
2006-06-23 15:05:00,72.27,72.3,72.27,72.29,24000.0,44.3827,44.4011,44.3827,44.395,24000.0
2006-06-23 15:10:00,72.29,72.29,72.11,72.12,22000.0,44.395,44.395,44.2844,44.2906,22000.0
2006-06-23 15:15:00,72.14,72.27,72.11,72.2,30800.0,44.3029,44.3827,44.2844,44.3397,30800.0
2006-06-23 15:20:00,72.2,72.25,72.17,72.19,20600.0,44.3397,44.3704,44.3213,44.3336,20600.0
2006-06-23 15:25:00,72.17,72.38,72.04,72.3,45300.0,44.3213,44.4503,44.2415,44.4011,45300.0
2006-06-23 15:30:00,72.32,72.41,72.23,72.41,49200.0,44.4134,44.4687,44.3581,44.4687,49200.0
2006-06-23 15:35:00,72.42,72.45,72.37,72.43,30600.0,44.4748,44.4932,44.4441,44.481,30600.0
2006-06-23 15:40:00,72.43,72.43,72.23,72.26,41300.0,44.481,44.481,44.3581,44.3766,41300.0
2006-06-23 15:45:00,72.25,72.29,72.21,72.29,42700.0,44.3704,44.395,44.3459,44.395,42700.0
2006-06-23 15:50:00,72.3,72.3,72.16,72.16,39800.0,44.4011,44.4011,44.3152,44.3152,39800.0
2006-06-23 15:55:00,72.16,72.2,72.12,72.19,146000.0,44.3152,44.3397,44.2906,44.3336,146000.0
2006-06-26 09:30:00,72.4,72.62,72.4,72.51,79600.0,44.4625,44.5976,44.4625,44.5301,79600.0
2006-06-26 09:35:00,72.52,72.75,72.52,72.71,30400.0,44.5362,44.6775,44.5362,44.6529,30400.0
2006-06-26 09:40:00,72.7,72.71,72.45,72.6,56800.0,44.6468,44.6529,44.4932,44.5854,56800.0
2006-06-26 09:45:00,72.59,72.68,72.54,72.64,41600.0,44.5792,44.6345,44.5485,44.6099,41600.0
2006-06-26 09:50:00,72.67,72.94,72.63,72.71,58100.0,44.6284,44.7942,44.6038,44.6529,58100.0
2006-06-26 09:55:00,72.71,72.88,72.62,72.84,25400.0,44.6529,44.7573,44.5976,44.7328,25400.0
2006-06-26 10:00:00,72.85,72.96,72.56,72.87,51600.0,44.7389,44.8065,44.5608,44.7512,51600.0
2006-06-26 10:05:00,72.86,72.92,72.77,72.83,44300.0,44.745,44.7819,44.6898,44.7266,44300.0
2006-06-26 10:10:00,72.83,72.85,72.6,72.71,17000.0,44.7266,44.7389,44.5854,44.6529,17000.0
2006-06-26 10:15:00,72.67,72.67,72.53,72.58,26800.0,44.6284,44.6284,44.5424,44.5731,26800.0
2006-06-26 10:20:00,72.58,72.8,72.54,72.54,17100.0,44.5731,44.7082,44.5485,44.5485,17100.0
2006-06-26 10:25:00,72.52,72.81,72.52,72.81,23900.0,44.5362,44.7143,44.5362,44.7143,23900.0
2006-06-26 10:30:00,72.8,72.92,72.78,72.81,25900.0,44.7082,44.7819,44.6959,44.7143,25900.0
2006-06-26 10:35:00,72.82,72.82,72.75,72.79,18300.0,44.7205,44.7205,44.6775,44.702,18300.0
2006-06-26 10:40:00,72.8,72.88,72.73,72.87,32500.0,44.7082,44.7573,44.6652,44.7512,32500.0
2006-06-26 10:45:00,72.9,72.9,72.65,72.7,46400.0,44.7696,44.7696,44.6161,44.6468,46400.0
2006-06-26 10:50:00,72.7,72.7,72.5,72.51,31700.0,44.6468,44.6468,44.524,44.5301,31700.0
2006-06-26 10:55:00,72.51,72.53,72.35,72.37,45600.0,44.5301,44.5424,44.4318,44.4441,45600.0
2006-06-26 11:00:00,72.36,72.45,72.35,72.38,23200.0,44.438,44.4932,44.4318,44.4503,23200.0
2006-06-26 11:05:00,72.38,72.52,72.37,72.45,28100.0,44.4503,44.5362,44.4441,44.4932,28100.0
2006-06-26 11:10:00,72.46,72.54,72.22,72.22,33800.0,44.4994,44.5485,44.352,44.352,33800.0
2006-06-26 11:15:00,72.19,72.27,72.15,72.15,61100.0,44.3336,44.3827,44.309,44.309,61100.0
2006-06-26 11:20:00,72.16,72.16,71.9,71.92,61900.0,44.3152,44.3152,44.1555,44.1678,61900.0
2006-06-26 11:25:00,71.91,71.99,71.8,71.85,51700.0,44.1616,44.2108,44.0941,44.1248,51700.0
2006-06-26 11:30:00,71.85,72.09,71.84,71.93,45200.0,44.1248,44.2722,44.1186,44.1739,45200.0
2006-06-26 11:35:00,71.93,72.04,71.93,72.01,34500.0,44.1739,44.2415,44.1739,44.223,34500.0
2006-06-26 11:40:00,72.02,72.06,71.98,72.0,31300.0,44.2292,44.2537,44.2046,44.2169,31300.0
2006-06-26 11:45:00,71.96,71.99,71.86,71.87,21400.0,44.1923,44.2108,44.1309,44.1371,21400.0
2006-06-26 11:50:00,71.87,71.87,71.6,71.64,58600.0,44.1371,44.1371,43.9712,43.9958,58600.0
2006-06-26 11:55:00,71.65,71.8,71.65,71.72,47700.0,44.0019,44.0941,44.0019,44.0449,47700.0
2006-06-26 12:00:00,71.72,71.81,71.7,71.81,46300.0,44.0449,44.1002,44.0327,44.1002,46300.0
2006-06-26 12:05:00,71.81,71.83,71.71,71.73,29300.0,44.1002,44.1125,44.0388,44.0511,29300.0
2006-06-26 12:10:00,71.73,71.76,71.7,71.72,48500.0,44.0511,44.0695,44.0327,44.0449,48500.0
2006-06-26 12:15:00,71.72,71.73,71.69,71.7,75100.0,44.0449,44.0511,44.0265,44.0327,75100.0
2006-06-26 12:20:00,71.72,71.74,71.7,71.74,15800.0,44.0449,44.0572,44.0327,44.0572,15800.0
2006-06-26 12:25:00,71.75,71.76,71.61,71.62,22600.0,44.0634,44.0695,43.9774,43.9835,22600.0
2006-06-26 12:30:00,71.61,71.68,71.58,71.67,34100.0,43.9774,44.0204,43.959,44.0142,34100.0
2006-06-26 12:35:00,71.68,71.96,71.68,71.92,43700.0,44.0204,44.1923,44.0204,44.1678,43700.0
2006-06-26 12:40:00,71.93,71.94,71.84,71.89,30500.0,44.1739,44.18,44.1186,44.1493,30500.0
2006-06-26 12:45:00,71.9,71.9,71.76,71.77,30800.0,44.1555,44.1555,44.0695,44.0756,30800.0
2006-06-26 12:50:00,71.77,71.9,71.77,71.89,37100.0,44.0756,44.1555,44.0756,44.1493,37100.0
2006-06-26 12:55:00,71.88,72.03,71.88,72.02,19000.0,44.1432,44.2353,44.1432,44.2292,19000.0
2006-06-26 13:00:00,72.01,72.23,72.01,72.22,34100.0,44.223,44.3581,44.223,44.352,34100.0
2006-06-26 13:05:00,72.23,72.24,72.11,72.13,12200.0,44.3581,44.3643,44.2844,44.2967,12200.0
2006-06-26 13:10:00,72.12,72.16,72.09,72.12,16600.0,44.2906,44.3152,44.2722,44.2906,16600.0
2006-06-26 13:15:00,72.15,72.15,71.96,71.97,20700.0,44.309,44.309,44.1923,44.1985,20700.0
2006-06-26 13:20:00,71.97,72.0,71.94,71.95,11700.0,44.1985,44.2169,44.18,44.1862,11700.0
2006-06-26 13:25:00,71.95,72.01,71.91,71.94,20800.0,44.1862,44.223,44.1616,44.18,20800.0
2006-06-26 13:30:00,71.94,71.96,71.92,71.93,13200.0,44.18,44.1923,44.1678,44.1739,13200.0
2006-06-26 13:35:00,71.93,71.99,71.92,71.98,12700.0,44.1739,44.2108,44.1678,44.2046,12700.0
2006-06-26 13:40:00,71.98,71.98,71.94,71.96,8000.0,44.2046,44.2046,44.18,44.1923,8000.0
2006-06-26 13:45:00,71.95,72.0,71.94,71.98,9900.0,44.1862,44.2169,44.18,44.2046,9900.0
2006-06-26 13:50:00,71.99,72.02,71.93,71.96,16700.0,44.2108,44.2292,44.1739,44.1923,16700.0
2006-06-26 13:55:00,71.97,71.99,71.96,71.96,16000.0,44.1985,44.2108,44.1923,44.1923,16000.0
2006-06-26 14:00:00,71.98,72.1,71.96,72.08,22600.0,44.2046,44.2783,44.1923,44.266,22600.0
2006-06-26 14:05:00,72.08,72.08,71.97,71.99,20700.0,44.266,44.266,44.1985,44.2108,20700.0
2006-06-26 14:10:00,71.99,72.01,71.91,71.92,19900.0,44.2108,44.223,44.1616,44.1678,19900.0
2006-06-26 14:15:00,71.92,71.96,71.85,71.87,31500.0,44.1678,44.1923,44.1248,44.1371,31500.0
2006-06-26 14:20:00,71.88,71.88,71.83,71.83,11200.0,44.1432,44.1432,44.1125,44.1125,11200.0
2006-06-26 14:25:00,71.81,71.92,71.8,71.84,22600.0,44.1002,44.1678,44.0941,44.1186,22600.0
2006-06-26 14:30:00,71.84,71.87,71.78,71.86,17100.0,44.1186,44.1371,44.0818,44.1309,17100.0
2006-06-26 14:35:00,71.87,71.94,71.84,71.93,33300.0,44.1371,44.18,44.1186,44.1739,33300.0
2006-06-26 14:40:00,71.91,71.97,71.9,71.95,20500.0,44.1616,44.1985,44.1555,44.1862,20500.0
2006-06-26 14:45:00,71.97,72.1,71.96,72.06,30900.0,44.1985,44.2783,44.1923,44.2537,30900.0
2006-06-26 14:50:00,72.06,72.11,72.01,72.01,18200.0,44.2537,44.2844,44.223,44.223,18200.0
2006-06-26 14:55:00,72.0,72.07,72.0,72.03,16800.0,44.2169,44.2599,44.2169,44.2353,16800.0
2006-06-26 15:00:00,72.01,72.01,71.86,71.86,17200.0,44.223,44.223,44.1309,44.1309,17200.0
2006-06-26 15:05:00,71.86,71.88,71.85,71.86,17300.0,44.1309,44.1432,44.1248,44.1309,17300.0
2006-06-26 15:10:00,71.86,72.0,71.86,72.0,16900.0,44.1309,44.2169,44.1309,44.2169,16900.0
2006-06-26 15:15:00,72.0,72.12,71.99,72.12,15600.0,44.2169,44.2906,44.2108,44.2906,15600.0
2006-06-26 15:20:00,72.12,72.16,72.1,72.16,18100.0,44.2906,44.3152,44.2783,44.3152,18100.0
2006-06-26 15:25:00,72.17,72.17,72.07,72.13,28600.0,44.3213,44.3213,44.2599,44.2967,28600.0
2006-06-26 15:30:00,72.11,72.18,72.11,72.18,12700.0,44.2844,44.3274,44.2844,44.3274,12700.0
2006-06-26 15:35:00,72.17,72.38,72.17,72.38,44200.0,44.3213,44.4503,44.3213,44.4503,44200.0
2006-06-26 15:40:00,72.4,72.42,72.3,72.36,34400.0,44.4625,44.4748,44.4011,44.438,34400.0
2006-06-26 15:45:00,72.35,72.4,72.35,72.38,32500.0,44.4318,44.4625,44.4318,44.4503,32500.0
2006-06-26 15:50:00,72.38,72.47,72.37,72.4,71400.0,44.4503,44.5055,44.4441,44.4625,71400.0
2006-06-26 15:55:00,72.4,72.46,72.38,72.46,71700.0,44.4625,44.4994,44.4503,44.4994,71700.0
2006-06-27 09:30:00,71.6,72.82,71.6,72.81,67200.0,43.9712,44.7205,43.9712,44.7143,67200.0
2006-06-27 09:35:00,72.82,72.87,72.6,72.85,109200.0,44.7205,44.7512,44.5854,44.7389,109200.0
2006-06-27 09:40:00,72.85,72.97,72.67,72.88,68600.0,44.7389,44.8126,44.6284,44.7573,68600.0
2006-06-27 09:45:00,72.88,72.94,72.56,72.59,41300.0,44.7573,44.7942,44.5608,44.5792,41300.0
2006-06-27 09:50:00,72.6,72.85,72.5,72.72,59500.0,44.5854,44.7389,44.524,44.6591,59500.0
2006-06-27 09:55:00,72.72,72.78,72.66,72.74,27600.0,44.6591,44.6959,44.6222,44.6713,27600.0
2006-06-27 10:00:00,72.74,72.77,72.44,72.46,54000.0,44.6713,44.6898,44.4871,44.4994,54000.0
2006-06-27 10:05:00,72.45,72.71,72.44,72.52,32300.0,44.4932,44.6529,44.4871,44.5362,32300.0
2006-06-27 10:10:00,72.52,72.73,72.52,72.6,27900.0,44.5362,44.6652,44.5362,44.5854,27900.0
2006-06-27 10:15:00,72.61,72.61,72.49,72.6,28600.0,44.5915,44.5915,44.5178,44.5854,28600.0
2006-06-27 10:20:00,72.6,72.77,72.55,72.69,26900.0,44.5854,44.6898,44.5547,44.6406,26900.0
2006-06-27 10:25:00,72.69,72.69,72.52,72.59,21700.0,44.6406,44.6406,44.5362,44.5792,21700.0
2006-06-27 10:30:00,72.59,72.73,72.59,72.71,20400.0,44.5792,44.6652,44.5792,44.6529,20400.0
2006-06-27 10:35:00,72.73,72.85,72.72,72.77,31600.0,44.6652,44.7389,44.6591,44.6898,31600.0
2006-06-27 10:40:00,72.77,72.8,72.72,72.72,17300.0,44.6898,44.7082,44.6591,44.6591,17300.0
2006-06-27 10:45:00,72.73,72.76,72.65,72.66,21600.0,44.6652,44.6836,44.6161,44.6222,21600.0
2006-06-27 10:50:00,72.67,72.83,72.66,72.83,17900.0,44.6284,44.7266,44.6222,44.7266,17900.0
2006-06-27 10:55:00,72.84,72.85,72.58,72.6,33300.0,44.7328,44.7389,44.5731,44.5854,33300.0
2006-06-27 11:00:00,72.61,72.63,72.58,72.58,11400.0,44.5915,44.6038,44.5731,44.5731,11400.0
2006-06-27 11:05:00,72.58,72.6,72.46,72.53,36700.0,44.5731,44.5854,44.4994,44.5424,36700.0
2006-06-27 11:10:00,72.53,72.62,72.3,72.31,28300.0,44.5424,44.5976,44.4011,44.4073,28300.0
2006-06-27 11:15:00,72.31,72.41,72.16,72.16,27100.0,44.4073,44.4687,44.3152,44.3152,27100.0
2006-06-27 11:20:00,72.19,72.39,72.08,72.3,32100.0,44.3336,44.4564,44.266,44.4011,32100.0
2006-06-27 11:25:00,72.29,72.29,72.04,72.17,40700.0,44.395,44.395,44.2415,44.3213,40700.0
2006-06-27 11:30:00,72.16,72.25,72.12,72.25,29300.0,44.3152,44.3704,44.2906,44.3704,29300.0
2006-06-27 11:35:00,72.25,72.33,72.23,72.33,9300.0,44.3704,44.4196,44.3581,44.4196,9300.0
2006-06-27 11:40:00,72.33,72.37,72.19,72.2,29200.0,44.4196,44.4441,44.3336,44.3397,29200.0
2006-06-27 11:45:00,72.2,72.2,72.0,72.06,24900.0,44.3397,44.3397,44.2169,44.2537,24900.0
2006-06-27 11:50:00,72.01,72.07,71.95,72.06,32900.0,44.223,44.2599,44.1862,44.2537,32900.0
2006-06-27 11:55:00,72.07,72.11,71.94,72.06,18700.0,44.2599,44.2844,44.18,44.2537,18700.0
2006-06-27 12:00:00,72.05,72.06,71.9,71.92,20600.0,44.2476,44.2537,44.1555,44.1678,20600.0
2006-06-27 12:05:00,71.86,71.9,71.69,71.7,29000.0,44.1309,44.1555,44.0265,44.0327,29000.0
2006-06-27 12:10:00,71.7,71.91,71.7,71.87,46800.0,44.0327,44.1616,44.0327,44.1371,46800.0
2006-06-27 12:15:00,71.85,71.88,71.8,71.83,34900.0,44.1248,44.1432,44.0941,44.1125,34900.0
2006-06-27 12:20:00,71.88,71.88,71.81,71.81,7300.0,44.1432,44.1432,44.1002,44.1002,7300.0
2006-06-27 12:25:00,71.82,71.86,71.8,71.83,18700.0,44.1063,44.1309,44.0941,44.1125,18700.0
2006-06-27 12:30:00,71.84,71.84,71.69,71.7,63300.0,44.1186,44.1186,44.0265,44.0327,63300.0
2006-06-27 12:35:00,71.72,71.77,71.54,71.6,38800.0,44.0449,44.0756,43.9344,43.9712,38800.0
2006-06-27 12:40:00,71.6,71.75,71.58,71.75,14700.0,43.9712,44.0634,43.959,44.0634,14700.0
2006-06-27 12:45:00,71.75,71.84,71.71,71.83,16500.0,44.0634,44.1186,44.0388,44.1125,16500.0
2006-06-27 12:50:00,71.83,71.86,71.68,71.68,12100.0,44.1125,44.1309,44.0204,44.0204,12100.0
2006-06-27 12:55:00,71.68,71.76,71.68,71.76,6600.0,44.0204,44.0695,44.0204,44.0695,6600.0
2006-06-27 13:00:00,71.74,71.75,71.65,71.72,12700.0,44.0572,44.0634,44.0019,44.0449,12700.0
2006-06-27 13:05:00,71.71,71.88,71.71,71.87,17500.0,44.0388,44.1432,44.0388,44.1371,17500.0
2006-06-27 13:10:00,71.86,71.96,71.86,71.96,85700.0,44.1309,44.1923,44.1309,44.1923,85700.0
2006-06-27 13:15:00,71.96,71.96,71.89,71.94,79600.0,44.1923,44.1923,44.1493,44.18,79600.0
2006-06-27 13:20:00,71.97,71.98,71.91,71.95,16200.0,44.1985,44.2046,44.1616,44.1862,16200.0
2006-06-27 13:25:00,71.95,72.08,71.95,72.08,16700.0,44.1862,44.266,44.1862,44.266,16700.0
2006-06-27 13:30:00,72.1,72.22,72.07,72.19,21500.0,44.2783,44.352,44.2599,44.3336,21500.0
2006-06-27 13:35:00,72.19,72.19,72.02,72.02,11300.0,44.3336,44.3336,44.2292,44.2292,11300.0
2006-06-27 13:40:00,72.01,72.02,72.0,72.0,29300.0,44.223,44.2292,44.2169,44.2169,29300.0
2006-06-27 13:45:00,72.01,72.11,72.0,72.07,13500.0,44.223,44.2844,44.2169,44.2599,13500.0
2006-06-27 13:50:00,72.06,72.07,72.02,72.03,15200.0,44.2537,44.2599,44.2292,44.2353,15200.0
2006-06-27 13:55:00,72.03,72.14,72.01,72.09,21900.0,44.2353,44.3029,44.223,44.2722,21900.0
2006-06-27 14:00:00,72.09,72.15,72.05,72.15,24700.0,44.2722,44.309,44.2476,44.309,24700.0
2006-06-27 14:05:00,72.15,72.22,72.11,72.11,14900.0,44.309,44.352,44.2844,44.2844,14900.0
2006-06-27 14:10:00,72.11,72.14,72.03,72.05,12700.0,44.2844,44.3029,44.2353,44.2476,12700.0
2006-06-27 14:15:00,72.03,72.05,72.0,72.0,62300.0,44.2353,44.2476,44.2169,44.2169,62300.0
2006-06-27 14:20:00,72.0,72.04,71.75,71.81,43600.0,44.2169,44.2415,44.0634,44.1002,43600.0
2006-06-27 14:25:00,71.79,71.86,71.67,71.74,18500.0,44.0879,44.1309,44.0142,44.0572,18500.0
2006-06-27 14:30:00,71.73,71.77,71.66,71.74,14300.0,44.0511,44.0756,44.0081,44.0572,14300.0
2006-06-27 14:35:00,71.75,71.79,71.67,71.72,23500.0,44.0634,44.0879,44.0142,44.0449,23500.0
2006-06-27 14:40:00,71.72,71.77,71.71,71.72,10400.0,44.0449,44.0756,44.0388,44.0449,10400.0
2006-06-27 14:45:00,71.72,71.73,71.65,71.7,24800.0,44.0449,44.0511,44.0019,44.0327,24800.0
2006-06-27 14:50:00,71.7,71.76,71.6,71.61,50100.0,44.0327,44.0695,43.9712,43.9774,50100.0
2006-06-27 14:55:00,71.6,71.86,71.52,71.8,39200.0,43.9712,44.1309,43.9221,44.0941,39200.0
2006-06-27 15:00:00,71.81,72.01,71.75,72.01,21300.0,44.1002,44.223,44.0634,44.223,21300.0
2006-06-27 15:05:00,72.02,72.03,71.94,72.02,19300.0,44.2292,44.2353,44.18,44.2292,19300.0
2006-06-27 15:10:00,72.01,72.05,71.9,71.9,23300.0,44.223,44.2476,44.1555,44.1555,23300.0
2006-06-27 15:15:00,71.95,72.17,71.89,72.14,27600.0,44.1862,44.3213,44.1493,44.3029,27600.0
2006-06-27 15:20:00,72.14,72.15,72.04,72.06,32600.0,44.3029,44.309,44.2415,44.2537,32600.0
2006-06-27 15:25:00,72.07,72.09,71.91,71.95,20100.0,44.2599,44.2722,44.1616,44.1862,20100.0
2006-06-27 15:30:00,71.95,72.02,71.95,71.99,14100.0,44.1862,44.2292,44.1862,44.2108,14100.0
2006-06-27 15:35:00,71.99,72.0,71.9,71.9,32700.0,44.2108,44.2169,44.1555,44.1555,32700.0
2006-06-27 15:40:00,71.91,71.91,71.84,71.87,67500.0,44.1616,44.1616,44.1186,44.1371,67500.0
2006-06-27 15:45:00,71.88,71.96,71.78,71.9,30000.0,44.1432,44.1923,44.0818,44.1555,30000.0
2006-06-27 15:50:00,71.9,71.93,71.66,71.68,43900.0,44.1555,44.1739,44.0081,44.0204,43900.0
2006-06-27 15:55:00,71.66,71.69,71.56,71.68,108800.0,44.0081,44.0265,43.9467,44.0204,108800.0
2006-06-28 09:30:00,71.66,72.07,71.41,71.87,139900.0,44.0081,44.2599,43.8546,44.1371,139900.0
2006-06-28 09:35:00,71.83,71.98,71.73,71.73,45400.0,44.1125,44.2046,44.0511,44.0511,45400.0
2006-06-28 09:40:00,71.69,72.0,71.69,71.99,68000.0,44.0265,44.2169,44.0265,44.2108,68000.0
2006-06-28 09:45:00,71.99,72.13,71.9,72.12,65100.0,44.2108,44.2967,44.1555,44.2906,65100.0
2006-06-28 09:50:00,72.12,72.2,71.93,72.01,60900.0,44.2906,44.3397,44.1739,44.223,60900.0
2006-06-28 09:55:00,72.02,72.07,71.9,71.95,24600.0,44.2292,44.2599,44.1555,44.1862,24600.0
2006-06-28 10:00:00,71.94,72.21,71.94,72.1,37600.0,44.18,44.3459,44.18,44.2783,37600.0
2006-06-28 10:05:00,72.1,72.21,72.04,72.18,30400.0,44.2783,44.3459,44.2415,44.3274,30400.0
2006-06-28 10:10:00,72.16,72.34,72.0,72.33,63100.0,44.3152,44.4257,44.2169,44.4196,63100.0
2006-06-28 10:15:00,72.34,72.42,72.34,72.36,43500.0,44.4257,44.4748,44.4257,44.438,43500.0
2006-06-28 10:20:00,72.36,72.42,72.26,72.4,21600.0,44.438,44.4748,44.3766,44.4625,21600.0
2006-06-28 10:25:00,72.4,72.44,72.32,72.33,34200.0,44.4625,44.4871,44.4134,44.4196,34200.0
2006-06-28 10:30:00,72.33,72.34,72.25,72.25,24200.0,44.4196,44.4257,44.3704,44.3704,24200.0
2006-06-28 10:35:00,72.24,72.24,71.96,72.07,37800.0,44.3643,44.3643,44.1923,44.2599,37800.0
2006-06-28 10:40:00,72.1,72.1,71.97,71.98,28600.0,44.2783,44.2783,44.1985,44.2046,28600.0
2006-06-28 10:45:00,71.97,71.98,71.9,71.91,40100.0,44.1985,44.2046,44.1555,44.1616,40100.0
2006-06-28 10:50:00,71.9,71.9,71.71,71.78,38700.0,44.1555,44.1555,44.0388,44.0818,38700.0
2006-06-28 10:55:00,71.77,71.86,71.77,71.81,27700.0,44.0756,44.1309,44.0756,44.1002,27700.0
2006-06-28 11:00:00,71.81,71.81,71.58,71.61,37300.0,44.1002,44.1002,43.959,43.9774,37300.0
2006-06-28 11:05:00,71.6,71.81,71.6,71.8,53200.0,43.9712,44.1002,43.9712,44.0941,53200.0
2006-06-28 11:10:00,71.82,71.85,71.81,71.82,29100.0,44.1063,44.1248,44.1002,44.1063,29100.0
2006-06-28 11:15:00,71.82,71.9,71.8,71.9,43000.0,44.1063,44.1555,44.0941,44.1555,43000.0
2006-06-28 11:20:00,71.9,71.92,71.85,71.9,95000.0,44.1555,44.1678,44.1248,44.1555,95000.0
2006-06-28 11:25:00,71.89,71.9,71.75,71.84,30900.0,44.1493,44.1555,44.0634,44.1186,30900.0
2006-06-28 11:30:00,71.84,71.91,71.79,71.83,14000.0,44.1186,44.1616,44.0879,44.1125,14000.0
2006-06-28 11:35:00,71.85,72.0,71.84,72.0,28200.0,44.1248,44.2169,44.1186,44.2169,28200.0
2006-06-28 11:40:00,72.01,72.03,71.96,71.99,34400.0,44.223,44.2353,44.1923,44.2108,34400.0
2006-06-28 11:45:00,72.0,72.0,71.86,71.86,45100.0,44.2169,44.2169,44.1309,44.1309,45100.0
2006-06-28 11:50:00,71.87,72.01,71.86,71.99,12300.0,44.1371,44.223,44.1309,44.2108,12300.0
2006-06-28 11:55:00,71.99,72.11,71.98,72.05,12800.0,44.2108,44.2844,44.2046,44.2476,12800.0
2006-06-28 12:00:00,72.05,72.08,72.04,72.05,15700.0,44.2476,44.266,44.2415,44.2476,15700.0
2006-06-28 12:05:00,72.06,72.12,72.05,72.12,25400.0,44.2537,44.2906,44.2476,44.2906,25400.0
2006-06-28 12:10:00,72.1,72.13,72.04,72.13,16100.0,44.2783,44.2967,44.2415,44.2967,16100.0
2006-06-28 12:15:00,72.14,72.19,72.09,72.11,32300.0,44.3029,44.3336,44.2722,44.2844,32300.0
2006-06-28 12:20:00,72.11,72.2,72.06,72.16,35000.0,44.2844,44.3397,44.2537,44.3152,35000.0
2006-06-28 12:25:00,72.16,72.16,72.07,72.12,15100.0,44.3152,44.3152,44.2599,44.2906,15100.0
2006-06-28 12:30:00,72.13,72.13,72.04,72.05,19500.0,44.2967,44.2967,44.2415,44.2476,19500.0
2006-06-28 12:35:00,72.03,72.04,71.95,71.95,19100.0,44.2353,44.2415,44.1862,44.1862,19100.0
2006-06-28 12:40:00,71.95,71.96,71.9,71.9,25000.0,44.1862,44.1923,44.1555,44.1555,25000.0
2006-06-28 12:45:00,71.9,71.91,71.9,71.9,31000.0,44.1555,44.1616,44.1555,44.1555,31000.0
2006-06-28 12:50:00,71.9,71.93,71.9,71.91,27200.0,44.1555,44.1739,44.1555,44.1616,27200.0
2006-06-28 12:55:00,71.91,72.05,71.91,72.05,11300.0,44.1616,44.2476,44.1616,44.2476,11300.0
2006-06-28 13:00:00,72.05,72.05,72.02,72.04,7400.0,44.2476,44.2476,44.2292,44.2415,7400.0
2006-06-28 13:05:00,72.03,72.03,71.95,71.96,13400.0,44.2353,44.2353,44.1862,44.1923,13400.0
2006-06-28 13:10:00,71.96,72.05,71.94,72.05,8300.0,44.1923,44.2476,44.18,44.2476,8300.0
2006-06-28 13:15:00,72.05,72.22,72.05,72.22,15400.0,44.2476,44.352,44.2476,44.352,15400.0
2006-06-28 13:20:00,72.24,72.36,72.24,72.32,12800.0,44.3643,44.438,44.3643,44.4134,12800.0
2006-06-28 13:25:00,72.32,72.33,72.23,72.23,17700.0,44.4134,44.4196,44.3581,44.3581,17700.0
2006-06-28 13:30:00,72.21,72.21,72.01,72.04,29900.0,44.3459,44.3459,44.223,44.2415,29900.0
2006-06-28 13:35:00,72.05,72.09,71.98,72.0,36400.0,44.2476,44.2722,44.2046,44.2169,36400.0
2006-06-28 13:40:00,72.0,72.11,72.0,72.08,17600.0,44.2169,44.2844,44.2169,44.266,17600.0
2006-06-28 13:45:00,72.07,72.11,72.04,72.1,8200.0,44.2599,44.2844,44.2415,44.2783,8200.0
2006-06-28 13:50:00,72.1,72.17,72.07,72.17,16500.0,44.2783,44.3213,44.2599,44.3213,16500.0
2006-06-28 13:55:00,72.17,72.25,72.09,72.25,11000.0,44.3213,44.3704,44.2722,44.3704,11000.0
2006-06-28 14:00:00,72.26,72.31,72.22,72.3,24100.0,44.3766,44.4073,44.352,44.4011,24100.0
2006-06-28 14:05:00,72.29,72.34,72.24,72.29,37600.0,44.395,44.4257,44.3643,44.395,37600.0
2006-06-28 14:10:00,72.28,72.34,72.28,72.3,9200.0,44.3888,44.4257,44.3888,44.4011,9200.0
2006-06-28 14:15:00,72.31,72.44,72.26,72.41,44200.0,44.4073,44.4871,44.3766,44.4687,44200.0
2006-06-28 14:20:00,72.4,72.56,72.37,72.54,32000.0,44.4625,44.5608,44.4441,44.5485,32000.0
2006-06-28 14:25:00,72.54,72.6,72.49,72.58,43700.0,44.5485,44.5854,44.5178,44.5731,43700.0
2006-06-28 14:30:00,72.59,72.79,72.57,72.74,57400.0,44.5792,44.702,44.5669,44.6713,57400.0
2006-06-28 14:35:00,72.73,72.84,72.63,72.65,44700.0,44.6652,44.7328,44.6038,44.6161,44700.0
2006-06-28 14:40:00,72.64,72.86,72.59,72.84,46900.0,44.6099,44.745,44.5792,44.7328,46900.0
2006-06-28 14:45:00,72.85,72.89,72.83,72.88,47600.0,44.7389,44.7635,44.7266,44.7573,47600.0
2006-06-28 14:50:00,72.88,72.93,72.77,72.78,45100.0,44.7573,44.788,44.6898,44.6959,45100.0
2006-06-28 14:55:00,72.78,72.78,72.7,72.73,34700.0,44.6959,44.6959,44.6468,44.6652,34700.0
2006-06-28 15:00:00,72.74,72.83,72.68,72.83,37900.0,44.6713,44.7266,44.6345,44.7266,37900.0
2006-06-28 15:05:00,72.83,72.87,72.82,72.82,21700.0,44.7266,44.7512,44.7205,44.7205,21700.0
2006-06-28 15:10:00,72.8,72.9,72.74,72.87,30200.0,44.7082,44.7696,44.6713,44.7512,30200.0
2006-06-28 15:15:00,72.88,72.88,72.77,72.79,41100.0,44.7573,44.7573,44.6898,44.702,41100.0
2006-06-28 15:20:00,72.78,72.78,72.67,72.77,47600.0,44.6959,44.6959,44.6284,44.6898,47600.0
2006-06-28 15:25:00,72.77,72.78,72.64,72.71,47700.0,44.6898,44.6959,44.6099,44.6529,47700.0
2006-06-28 15:30:00,72.72,72.84,72.71,72.8,27300.0,44.6591,44.7328,44.6529,44.7082,27300.0
2006-06-28 15:35:00,72.8,72.87,72.78,72.87,24600.0,44.7082,44.7512,44.6959,44.7512,24600.0
2006-06-28 15:40:00,72.86,72.87,72.68,72.81,35500.0,44.745,44.7512,44.6345,44.7143,35500.0
2006-06-28 15:45:00,72.79,72.8,72.67,72.71,56700.0,44.702,44.7082,44.6284,44.6529,56700.0
2006-06-28 15:50:00,72.71,72.81,72.68,72.8,86700.0,44.6529,44.7143,44.6345,44.7082,86700.0
2006-06-28 15:55:00,72.8,72.83,72.74,72.74,131400.0,44.7082,44.7266,44.6713,44.6713,131400.0
2006-06-29 09:30:00,72.85,73.85,72.85,73.83,141800.0,44.7389,45.353,44.7389,45.3407,141800.0
2006-06-29 09:35:00,73.83,73.84,73.7,73.72,81800.0,45.3407,45.3469,45.2609,45.2732,81800.0
2006-06-29 09:40:00,73.71,73.74,73.57,73.64,68300.0,45.267,45.2855,45.1811,45.2241,68300.0
2006-06-29 09:45:00,73.64,73.65,73.59,73.6,91600.0,45.2241,45.2302,45.1933,45.1995,91600.0
2006-06-29 09:50:00,73.58,73.58,73.35,73.41,84600.0,45.1872,45.1872,45.046,45.0828,84600.0
2006-06-29 09:55:00,73.41,73.49,73.39,73.47,74700.0,45.0828,45.1319,45.0705,45.1197,74700.0
2006-06-29 10:00:00,73.49,73.55,73.34,73.37,56300.0,45.1319,45.1688,45.0398,45.0582,56300.0
2006-06-29 10:05:00,73.38,73.45,73.18,73.18,70400.0,45.0644,45.1074,44.9416,44.9416,70400.0
2006-06-29 10:10:00,73.14,73.24,73.0,73.12,75300.0,44.917,44.9784,44.831,44.9047,75300.0
2006-06-29 10:15:00,73.16,73.16,73.0,73.02,46600.0,44.9293,44.9293,44.831,44.8433,46600.0
2006-06-29 10:20:00,73.03,73.07,72.9,73.04,54900.0,44.8494,44.874,44.7696,44.8556,54900.0
2006-06-29 10:25:00,73.09,73.12,72.89,72.95,50700.0,44.8863,44.9047,44.7635,44.8003,50700.0
2006-06-29 10:30:00,72.98,73.27,72.97,73.22,65200.0,44.8187,44.9968,44.8126,44.9661,65200.0
2006-06-29 10:35:00,73.21,73.33,73.15,73.33,97500.0,44.96,45.0337,44.9231,45.0337,97500.0
2006-06-29 10:40:00,73.34,73.45,73.22,73.41,37300.0,45.0398,45.1074,44.9661,45.0828,37300.0
2006-06-29 10:45:00,73.41,73.64,73.38,73.63,38700.0,45.0828,45.2241,45.0644,45.2179,38700.0
2006-06-29 10:50:00,73.64,73.65,73.51,73.54,40000.0,45.2241,45.2302,45.1442,45.1626,40000.0
2006-06-29 10:55:00,73.55,73.6,73.53,73.56,43500.0,45.1688,45.1995,45.1565,45.1749,43500.0
2006-06-29 11:00:00,73.56,73.62,73.5,73.52,74400.0,45.1749,45.2118,45.1381,45.1504,74400.0
2006-06-29 11:05:00,73.54,73.7,73.54,73.64,43300.0,45.1626,45.2609,45.1626,45.2241,43300.0
2006-06-29 11:10:00,73.64,73.75,73.64,73.7,85700.0,45.2241,45.2916,45.2241,45.2609,85700.0
2006-06-29 11:15:00,73.7,73.75,73.64,73.64,25300.0,45.2609,45.2916,45.2241,45.2241,25300.0
2006-06-29 11:20:00,73.64,73.64,73.59,73.62,19800.0,45.2241,45.2241,45.1933,45.2118,19800.0
2006-06-29 11:25:00,73.63,73.63,73.53,73.55,40900.0,45.2179,45.2179,45.1565,45.1688,40900.0
2006-06-29 11:30:00,73.55,73.58,73.43,73.44,31400.0,45.1688,45.1872,45.0951,45.1012,31400.0
2006-06-29 11:35:00,73.45,73.45,73.21,73.24,56200.0,45.1074,45.1074,44.96,44.9784,56200.0
2006-06-29 11:40:00,73.24,73.31,73.18,73.22,32200.0,44.9784,45.0214,44.9416,44.9661,32200.0
2006-06-29 11:45:00,73.22,73.22,73.09,73.16,42300.0,44.9661,44.9661,44.8863,44.9293,42300.0
2006-06-29 11:50:00,73.16,73.3,73.16,73.19,24900.0,44.9293,45.0153,44.9293,44.9477,24900.0
2006-06-29 11:55:00,73.18,73.32,73.18,73.31,28000.0,44.9416,45.0275,44.9416,45.0214,28000.0
2006-06-29 12:00:00,73.29,73.29,73.16,73.25,30700.0,45.0091,45.0091,44.9293,44.9845,30700.0
2006-06-29 12:05:00,73.25,73.27,73.2,73.24,20300.0,44.9845,44.9968,44.9538,44.9784,20300.0
2006-06-29 12:10:00,73.23,73.25,73.15,73.17,19200.0,44.9723,44.9845,44.9231,44.9354,19200.0
2006-06-29 12:15:00,73.17,73.17,73.1,73.11,52800.0,44.9354,44.9354,44.8924,44.8986,52800.0
2006-06-29 12:20:00,73.11,73.16,73.11,73.15,22500.0,44.8986,44.9293,44.8986,44.9231,22500.0
2006-06-29 12:25:00,73.16,73.16,73.11,73.12,8700.0,44.9293,44.9293,44.8986,44.9047,8700.0
2006-06-29 12:30:00,73.11,73.12,73.04,73.05,14300.0,44.8986,44.9047,44.8556,44.8617,14300.0
2006-06-29 12:35:00,73.05,73.05,72.86,72.86,23400.0,44.8617,44.8617,44.745,44.745,23400.0
2006-06-29 12:40:00,72.86,72.91,72.86,72.88,20900.0,44.745,44.7757,44.745,44.7573,20900.0
2006-06-29 12:45:00,72.88,72.89,72.83,72.83,17700.0,44.7573,44.7635,44.7266,44.7266,17700.0
2006-06-29 12:50:00,72.84,72.85,72.8,72.82,24500.0,44.7328,44.7389,44.7082,44.7205,24500.0
2006-06-29 12:55:00,72.82,72.83,72.74,72.76,28000.0,44.7205,44.7266,44.6713,44.6836,28000.0
2006-06-29 13:00:00,72.77,72.8,72.74,72.76,40200.0,44.6898,44.7082,44.6713,44.6836,40200.0
2006-06-29 13:05:00,72.77,72.81,72.77,72.79,37600.0,44.6898,44.7143,44.6898,44.702,37600.0
2006-06-29 13:10:00,72.8,72.89,72.79,72.85,49500.0,44.7082,44.7635,44.702,44.7389,49500.0
2006-06-29 13:15:00,72.87,72.88,72.81,72.85,14800.0,44.7512,44.7573,44.7143,44.7389,14800.0
2006-06-29 13:20:00,72.84,72.87,72.79,72.81,15400.0,44.7328,44.7512,44.702,44.7143,15400.0
2006-06-29 13:25:00,72.78,72.83,72.75,72.83,10400.0,44.6959,44.7266,44.6775,44.7266,10400.0
2006-06-29 13:30:00,72.83,72.84,72.8,72.81,13100.0,44.7266,44.7328,44.7082,44.7143,13100.0
2006-06-29 13:35:00,72.81,72.83,72.8,72.83,11300.0,44.7143,44.7266,44.7082,44.7266,11300.0
2006-06-29 13:40:00,72.84,72.84,72.81,72.84,8200.0,44.7328,44.7328,44.7143,44.7328,8200.0
2006-06-29 13:45:00,72.81,72.84,72.8,72.81,16000.0,44.7143,44.7328,44.7082,44.7143,16000.0
2006-06-29 13:50:00,72.82,72.82,72.75,72.8,24400.0,44.7205,44.7205,44.6775,44.7082,24400.0
2006-06-29 13:55:00,72.81,72.81,72.75,72.75,37900.0,44.7143,44.7143,44.6775,44.6775,37900.0
2006-06-29 14:00:00,72.75,72.81,72.68,72.8,76800.0,44.6775,44.7143,44.6345,44.7082,76800.0
2006-06-29 14:05:00,72.82,73.0,72.81,72.95,56800.0,44.7205,44.831,44.7143,44.8003,56800.0
2006-06-29 14:10:00,72.96,73.01,72.86,73.01,16100.0,44.8065,44.8372,44.745,44.8372,16100.0
2006-06-29 14:15:00,73.02,73.4,72.85,73.35,108200.0,44.8433,45.0767,44.7389,45.046,108200.0
2006-06-29 14:20:00,73.35,73.98,73.35,73.83,274300.0,45.046,45.4329,45.046,45.3407,274300.0
2006-06-29 14:25:00,73.88,74.0,73.65,73.7,189300.0,45.3714,45.4451,45.2302,45.2609,189300.0
2006-06-29 14:30:00,73.68,73.71,73.4,73.41,107300.0,45.2486,45.267,45.0767,45.0828,107300.0
2006-06-29 14:35:00,73.4,73.45,73.17,73.41,136000.0,45.0767,45.1074,44.9354,45.0828,136000.0
2006-06-29 14:40:00,73.41,73.5,73.24,73.48,84700.0,45.0828,45.1381,44.9784,45.1258,84700.0
2006-06-29 14:45:00,73.48,73.71,73.38,73.61,119300.0,45.1258,45.267,45.0644,45.2056,119300.0
2006-06-29 14:50:00,73.66,73.81,73.64,73.81,71700.0,45.2363,45.3285,45.2241,45.3285,71700.0
2006-06-29 14:55:00,73.82,73.84,73.58,73.61,98200.0,45.3346,45.3469,45.1872,45.2056,98200.0
2006-06-29 15:00:00,73.63,73.74,73.49,73.5,67300.0,45.2179,45.2855,45.1319,45.1381,67300.0
2006-06-29 15:05:00,73.5,73.75,73.5,73.67,77000.0,45.1381,45.2916,45.1381,45.2425,77000.0
2006-06-29 15:10:00,73.67,73.75,73.54,73.57,117600.0,45.2425,45.2916,45.1626,45.1811,117600.0
2006-06-29 15:15:00,73.58,73.69,73.56,73.69,115200.0,45.1872,45.2548,45.1749,45.2548,115200.0
2006-06-29 15:20:00,73.69,73.76,73.64,73.75,80300.0,45.2548,45.2977,45.2241,45.2916,80300.0
2006-06-29 15:25:00,73.77,73.99,73.72,73.94,96100.0,45.3039,45.439,45.2732,45.4083,96100.0
2006-06-29 15:30:00,73.95,74.0,73.87,73.98,139300.0,45.4144,45.4451,45.3653,45.4329,139300.0
2006-06-29 15:35:00,73.98,74.24,73.97,74.22,131300.0,45.4329,45.5925,45.4267,45.5802,131300.0
2006-06-29 15:40:00,74.25,74.42,74.16,74.42,111600.0,45.5987,45.7031,45.5434,45.7031,111600.0
2006-06-29 15:45:00,74.45,74.47,74.34,74.43,104600.0,45.7215,45.7338,45.6539,45.7092,104600.0
2006-06-29 15:50:00,74.42,74.6,74.41,74.58,119000.0,45.7031,45.8136,45.6969,45.8013,119000.0
2006-06-29 15:55:00,74.58,74.69,74.38,74.4,201400.0,45.8013,45.8689,45.6785,45.6908,201400.0
2006-06-30 09:30:00,74.95,74.95,74.23,74.37,160600.0,46.0286,46.0286,45.5864,45.6724,160600.0
2006-06-30 09:35:00,74.36,74.4,74.0,74.27,80700.0,45.6662,45.6908,45.4451,45.611,80700.0
2006-06-30 09:40:00,74.38,74.5,74.21,74.21,112500.0,45.6785,45.7522,45.5741,45.5741,112500.0
2006-06-30 09:45:00,74.19,74.43,74.06,74.43,91800.0,45.5618,45.7092,45.482,45.7092,91800.0
2006-06-30 09:50:00,74.46,74.56,74.4,74.47,58500.0,45.7276,45.789,45.6908,45.7338,58500.0
2006-06-30 09:55:00,74.42,74.43,74.15,74.22,84400.0,45.7031,45.7092,45.5373,45.5802,84400.0
2006-06-30 10:00:00,74.2,74.29,74.12,74.18,47300.0,45.568,45.6232,45.5188,45.5557,47300.0
2006-06-30 10:05:00,74.18,74.18,73.89,74.05,79300.0,45.5557,45.5557,45.3776,45.4758,79300.0
2006-06-30 10:10:00,74.01,74.01,73.75,73.9,50300.0,45.4513,45.4513,45.2916,45.3837,50300.0
2006-06-30 10:15:00,73.93,73.97,73.76,73.76,35800.0,45.4022,45.4267,45.2977,45.2977,35800.0
2006-06-30 10:20:00,73.77,73.78,73.53,73.54,41200.0,45.3039,45.31,45.1565,45.1626,41200.0
2006-06-30 10:25:00,73.52,73.73,73.42,73.73,76500.0,45.1504,45.2793,45.0889,45.2793,76500.0
2006-06-30 10:30:00,73.73,73.73,73.6,73.67,49200.0,45.2793,45.2793,45.1995,45.2425,49200.0
2006-06-30 10:35:00,73.66,73.68,73.55,73.55,48800.0,45.2363,45.2486,45.1688,45.1688,48800.0
2006-06-30 10:40:00,73.54,73.54,73.46,73.51,134400.0,45.1626,45.1626,45.1135,45.1442,134400.0
2006-06-30 10:45:00,73.51,73.69,73.51,73.61,65800.0,45.1442,45.2548,45.1442,45.2056,65800.0
2006-06-30 10:50:00,73.61,73.86,73.61,73.78,42500.0,45.2056,45.3592,45.2056,45.31,42500.0
2006-06-30 10:55:00,73.78,73.99,73.75,73.99,29800.0,45.31,45.439,45.2916,45.439,29800.0
2006-06-30 11:00:00,73.99,74.13,73.99,74.13,61600.0,45.439,45.525,45.439,45.525,61600.0
2006-06-30 11:05:00,74.12,74.15,74.08,74.08,46000.0,45.5188,45.5373,45.4943,45.4943,46000.0
2006-06-30 11:10:00,74.04,74.05,73.94,74.01,33000.0,45.4697,45.4758,45.4083,45.4513,33000.0
2006-06-30 11:15:00,74.03,74.12,74.01,74.06,48400.0,45.4636,45.5188,45.4513,45.482,48400.0
2006-06-30 11:20:00,74.06,74.13,73.95,74.1,32700.0,45.482,45.525,45.4144,45.5066,32700.0
2006-06-30 11:25:00,74.11,74.15,73.92,73.92,19600.0,45.5127,45.5373,45.396,45.396,19600.0
2006-06-30 11:30:00,73.91,73.99,73.83,73.98,18700.0,45.3899,45.439,45.3407,45.4329,18700.0
2006-06-30 11:35:00,74.02,74.02,73.87,73.9,16700.0,45.4574,45.4574,45.3653,45.3837,16700.0
2006-06-30 11:40:00,73.87,73.94,73.87,73.94,12200.0,45.3653,45.4083,45.3653,45.4083,12200.0
2006-06-30 11:45:00,73.94,74.0,73.94,73.95,21300.0,45.4083,45.4451,45.4083,45.4144,21300.0
2006-06-30 11:50:00,73.94,73.94,73.82,73.84,18300.0,45.4083,45.4083,45.3346,45.3469,18300.0
2006-06-30 11:55:00,73.86,74.16,73.85,74.16,42700.0,45.3592,45.5434,45.353,45.5434,42700.0
2006-06-30 12:00:00,74.18,74.34,74.17,74.32,31500.0,45.5557,45.6539,45.5495,45.6417,31500.0
2006-06-30 12:05:00,74.3,74.32,74.17,74.22,31500.0,45.6294,45.6417,45.5495,45.5802,31500.0
2006-06-30 12:10:00,74.22,74.24,74.15,74.15,20400.0,45.5802,45.5925,45.5373,45.5373,20400.0
2006-06-30 12:15:00,74.15,74.15,74.05,74.07,24700.0,45.5373,45.5373,45.4758,45.4881,24700.0
2006-06-30 12:20:00,74.07,74.12,74.06,74.09,17500.0,45.4881,45.5188,45.482,45.5004,17500.0
2006-06-30 12:25:00,74.09,74.1,74.03,74.04,10700.0,45.5004,45.5066,45.4636,45.4697,10700.0
2006-06-30 12:30:00,74.03,74.06,74.01,74.06,37000.0,45.4636,45.482,45.4513,45.482,37000.0
2006-06-30 12:35:00,74.05,74.06,74.03,74.06,9100.0,45.4758,45.482,45.4636,45.482,9100.0
2006-06-30 12:40:00,74.06,74.12,74.03,74.12,36700.0,45.482,45.5188,45.4636,45.5188,36700.0
2006-06-30 12:45:00,74.12,74.22,74.11,74.14,18400.0,45.5188,45.5802,45.5127,45.5311,18400.0
2006-06-30 12:50:00,74.14,74.14,74.09,74.09,30000.0,45.5311,45.5311,45.5004,45.5004,30000.0
2006-06-30 12:55:00,74.1,74.11,74.09,74.11,12200.0,45.5066,45.5127,45.5004,45.5127,12200.0
2006-06-30 13:00:00,74.1,74.13,74.09,74.12,19900.0,45.5066,45.525,45.5004,45.5188,19900.0
2006-06-30 13:05:00,74.12,74.18,74.1,74.18,19500.0,45.5188,45.5557,45.5066,45.5557,19500.0
2006-06-30 13:10:00,74.18,74.18,74.05,74.08,22500.0,45.5557,45.5557,45.4758,45.4943,22500.0
2006-06-30 13:15:00,74.06,74.14,74.06,74.07,16900.0,45.482,45.5311,45.482,45.4881,16900.0
2006-06-30 13:20:00,74.09,74.14,74.05,74.1,19700.0,45.5004,45.5311,45.4758,45.5066,19700.0
2006-06-30 13:25:00,74.1,74.14,74.09,74.12,15700.0,45.5066,45.5311,45.5004,45.5188,15700.0
2006-06-30 13:30:00,74.12,74.16,74.1,74.16,16600.0,45.5188,45.5434,45.5066,45.5434,16600.0
2006-06-30 13:35:00,74.15,74.16,74.12,74.13,42100.0,45.5373,45.5434,45.5188,45.525,42100.0
2006-06-30 13:40:00,74.14,74.15,74.11,74.15,25600.0,45.5311,45.5373,45.5127,45.5373,25600.0
2006-06-30 13:45:00,74.13,74.17,74.13,74.17,51600.0,45.525,45.5495,45.525,45.5495,51600.0
2006-06-30 13:50:00,74.15,74.24,74.15,74.24,83600.0,45.5373,45.5925,45.5373,45.5925,83600.0
2006-06-30 13:55:00,74.24,74.25,74.21,74.23,35000.0,45.5925,45.5987,45.5741,45.5864,35000.0
2006-06-30 14:00:00,74.24,74.25,74.18,74.25,30000.0,45.5925,45.5987,45.5557,45.5987,30000.0
2006-06-30 14:05:00,74.24,74.26,74.23,74.25,59200.0,45.5925,45.6048,45.5864,45.5987,59200.0
2006-06-30 14:10:00,74.25,74.26,74.2,74.23,35200.0,45.5987,45.6048,45.568,45.5864,35200.0
2006-06-30 14:15:00,74.23,74.26,74.23,74.23,38400.0,45.5864,45.6048,45.5864,45.5864,38400.0
2006-06-30 14:20:00,74.23,74.25,74.22,74.24,30100.0,45.5864,45.5987,45.5802,45.5925,30100.0
2006-06-30 14:25:00,74.24,74.26,74.21,74.22,39700.0,45.5925,45.6048,45.5741,45.5802,39700.0
2006-06-30 14:30:00,74.22,74.24,74.19,74.24,19600.0,45.5802,45.5925,45.5618,45.5925,19600.0
2006-06-30 14:35:00,74.24,74.28,74.21,74.22,36200.0,45.5925,45.6171,45.5741,45.5802,36200.0
2006-06-30 14:40:00,74.22,74.29,74.21,74.29,25700.0,45.5802,45.6232,45.5741,45.6232,25700.0
2006-06-30 14:45:00,74.29,74.3,74.27,74.28,33600.0,45.6232,45.6294,45.611,45.6171,33600.0
2006-06-30 14:50:00,74.28,74.45,74.28,74.42,60000.0,45.6171,45.7215,45.6171,45.7031,60000.0
2006-06-30 14:55:00,74.42,74.45,74.38,74.42,20900.0,45.7031,45.7215,45.6785,45.7031,20900.0
2006-06-30 15:00:00,74.42,74.46,74.4,74.45,18500.0,45.7031,45.7276,45.6908,45.7215,18500.0
2006-06-30 15:05:00,74.43,74.5,74.43,74.49,16100.0,45.7092,45.7522,45.7092,45.7461,16100.0
2006-06-30 15:10:00,74.49,74.53,74.39,74.43,37200.0,45.7461,45.7706,45.6846,45.7092,37200.0
2006-06-30 15:15:00,74.43,74.45,74.39,74.45,19100.0,45.7092,45.7215,45.6846,45.7215,19100.0
2006-06-30 15:20:00,74.46,74.52,74.46,74.5,33700.0,45.7276,45.7645,45.7276,45.7522,33700.0
2006-06-30 15:25:00,74.5,74.5,74.4,74.4,56800.0,45.7522,45.7522,45.6908,45.6908,56800.0
2006-06-30 15:30:00,74.4,74.46,74.38,74.45,59400.0,45.6908,45.7276,45.6785,45.7215,59400.0
2006-06-30 15:35:00,74.44,74.46,74.34,74.34,48400.0,45.7154,45.7276,45.6539,45.6539,48400.0
2006-06-30 15:40:00,74.35,74.36,74.33,74.35,54000.0,45.6601,45.6662,45.6478,45.6601,54000.0
2006-06-30 15:45:00,74.36,74.63,74.35,74.52,70000.0,45.6662,45.832,45.6601,45.7645,70000.0
2006-06-30 15:50:00,74.52,74.56,74.44,74.56,72800.0,45.7645,45.789,45.7154,45.789,72800.0
2006-06-30 15:55:00,74.55,74.64,74.55,74.58,106500.0,45.7829,45.8382,45.7829,45.8013,106500.0
2006-07-03 09:30:00,74.92,75.03,74.8,74.83,138200.0,46.0101,46.0777,45.9364,45.9549,138200.0
2006-07-03 09:35:00,74.83,75.2,74.81,75.2,77900.0,45.9549,46.1821,45.9426,46.1821,77900.0
2006-07-03 09:40:00,75.2,75.31,75.16,75.31,55500.0,46.1821,46.2496,46.1575,46.2496,55500.0
2006-07-03 09:45:00,75.3,75.43,75.28,75.29,98000.0,46.2435,46.3233,46.2312,46.2374,98000.0
2006-07-03 09:50:00,75.28,75.32,75.18,75.23,80400.0,46.2312,46.2558,46.1698,46.2005,80400.0
2006-07-03 09:55:00,75.22,75.25,75.11,75.12,52500.0,46.1944,46.2128,46.1268,46.133,52500.0
2006-07-03 10:00:00,75.2,75.2,74.85,74.93,66800.0,46.1821,46.1821,45.9671,46.0163,66800.0
2006-07-03 10:05:00,74.93,74.99,74.65,74.65,56300.0,46.0163,46.0531,45.8443,45.8443,56300.0
2006-07-03 10:10:00,74.65,74.7,74.53,74.66,62800.0,45.8443,45.875,45.7706,45.8505,62800.0
2006-07-03 10:15:00,74.67,74.67,74.55,74.63,35900.0,45.8566,45.8566,45.7829,45.832,35900.0
2006-07-03 10:20:00,74.62,74.64,74.58,74.6,61600.0,45.8259,45.8382,45.8013,45.8136,61600.0
2006-07-03 10:25:00,74.6,74.62,74.56,74.59,51200.0,45.8136,45.8259,45.789,45.8075,51200.0
2006-07-03 10:30:00,74.59,74.61,74.55,74.57,60000.0,45.8075,45.8198,45.7829,45.7952,60000.0
2006-07-03 10:35:00,74.56,74.57,74.49,74.49,32800.0,45.789,45.7952,45.7461,45.7461,32800.0
2006-07-03 10:40:00,74.48,74.62,74.48,74.62,27000.0,45.7399,45.8259,45.7399,45.8259,27000.0
2006-07-03 10:45:00,74.63,74.66,74.59,74.59,35000.0,45.832,45.8505,45.8075,45.8075,35000.0
2006-07-03 10:50:00,74.59,74.62,74.51,74.53,19800.0,45.8075,45.8259,45.7583,45.7706,19800.0
2006-07-03 10:55:00,74.54,74.68,74.54,74.62,34400.0,45.7768,45.8627,45.7768,45.8259,34400.0
2006-07-03 11:00:00,74.63,74.74,74.63,74.72,14200.0,45.832,45.8996,45.832,45.8873,14200.0
2006-07-03 11:05:00,74.72,74.73,74.64,74.64,32900.0,45.8873,45.8934,45.8382,45.8382,32900.0
2006-07-03 11:10:00,74.6,74.63,74.52,74.56,27100.0,45.8136,45.832,45.7645,45.789,27100.0
2006-07-03 11:15:00,74.57,74.83,74.55,74.78,35500.0,45.7952,45.9549,45.7829,45.9242,35500.0
2006-07-03 11:20:00,74.79,74.83,74.71,74.73,38100.0,45.9303,45.9549,45.8812,45.8934,38100.0
2006-07-03 11:25:00,74.75,74.75,74.6,74.6,20100.0,45.9057,45.9057,45.8136,45.8136,20100.0
2006-07-03 11:30:00,74.61,74.71,74.61,74.71,28500.0,45.8198,45.8812,45.8198,45.8812,28500.0
2006-07-03 11:35:00,74.73,74.73,74.69,74.71,25200.0,45.8934,45.8934,45.8689,45.8812,25200.0
2006-07-03 11:40:00,74.7,74.8,74.7,74.8,20100.0,45.875,45.9364,45.875,45.9364,20100.0
2006-07-03 11:45:00,74.8,74.9,74.78,74.81,22600.0,45.9364,45.9978,45.9242,45.9426,22600.0
2006-07-03 11:50:00,74.82,74.85,74.81,74.81,20600.0,45.9487,45.9671,45.9426,45.9426,20600.0
2006-07-03 11:55:00,74.81,74.83,74.77,74.83,19200.0,45.9426,45.9549,45.918,45.9549,19200.0
2006-07-03 12:00:00,74.81,74.85,74.81,74.82,20800.0,45.9426,45.9671,45.9426,45.9487,20800.0
2006-07-03 12:05:00,74.83,74.84,74.81,74.81,24900.0,45.9549,45.961,45.9426,45.9426,24900.0
2006-07-03 12:10:00,74.81,74.84,74.79,74.82,20300.0,45.9426,45.961,45.9303,45.9487,20300.0
2006-07-03 12:15:00,74.82,74.87,74.81,74.85,55500.0,45.9487,45.9794,45.9426,45.9671,55500.0
2006-07-03 12:20:00,74.85,74.88,74.83,74.85,32800.0,45.9671,45.9856,45.9549,45.9671,32800.0
2006-07-03 12:25:00,74.86,74.88,74.82,74.83,24300.0,45.9733,45.9856,45.9487,45.9549,24300.0
2006-07-03 12:30:00,74.84,74.85,74.83,74.84,18200.0,45.961,45.9671,45.9549,45.961,18200.0
2006-07-03 12:35:00,74.85,74.86,74.83,74.86,39000.0,45.9671,45.9733,45.9549,45.9733,39000.0
2006-07-03 12:40:00,74.86,74.88,74.84,74.88,36600.0,45.9733,45.9856,45.961,45.9856,36600.0
2006-07-03 12:45:00,74.87,74.9,74.84,74.86,38400.0,45.9794,45.9978,45.961,45.9733,38400.0
2006-07-03 12:50:00,74.85,74.87,74.81,74.82,48800.0,45.9671,45.9794,45.9426,45.9487,48800.0
2006-07-03 12:55:00,74.86,74.86,74.8,74.82,50800.0,45.9733,45.9733,45.9364,45.9487,50800.0
2006-07-03 13:00:00,74.81,74.85,74.77,74.77,24600.0,45.9426,45.9671,45.918,45.918,24600.0
2006-07-03 13:05:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:10:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:15:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:20:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:25:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:30:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:35:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:40:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:45:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:50:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 13:55:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:00:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:05:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:10:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:15:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:20:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:25:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:30:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:35:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:40:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:45:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:50:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 14:55:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:00:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:05:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:10:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:15:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:20:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:25:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:30:00,74.77,74.77,74.77,74.77,0.0,45.918,45.918,45.918,45.918,0.0
2006-07-03 15:35:00,74.81,74.81,74.81,74.81,900.0,45.9426,45.9426,45.9426,45.9426,900.0
2006-07-03 15:40:00,74.81,74.81,74.81,74.81,0.0,45.9426,45.9426,45.9426,45.9426,0.0
2006-07-03 15:45:00,74.81,74.81,74.81,74.81,0.0,45.9426,45.9426,45.9426,45.9426,0.0
2006-07-03 15:50:00,74.81,74.81,74.81,74.81,0.0,45.9426,45.9426,45.9426,45.9426,0.0
2006-07-03 15:55:00,74.81,74.81,74.81,74.81,0.0,45.9426,45.9426,45.9426,45.9426,0.0
2006-07-05 09:30:00,73.7,73.8,73.39,73.39,199000.0,45.2609,45.3223,45.0705,45.0705,199000.0
2006-07-05 09:35:00,73.4,73.4,72.9,72.91,161600.0,45.0767,45.0767,44.7696,44.7757,161600.0
2006-07-05 09:40:00,72.99,73.23,72.95,73.23,248500.0,44.8249,44.9723,44.8003,44.9723,248500.0
2006-07-05 09:45:00,73.22,73.3,73.1,73.26,131800.0,44.9661,45.0153,44.8924,44.9907,131800.0
2006-07-05 09:50:00,73.27,73.38,73.13,73.19,109500.0,44.9968,45.0644,44.9109,44.9477,109500.0
2006-07-05 09:55:00,73.19,73.2,73.1,73.16,75100.0,44.9477,44.9538,44.8924,44.9293,75100.0
2006-07-05 10:00:00,73.16,73.21,73.03,73.03,69900.0,44.9293,44.96,44.8494,44.8494,69900.0
2006-07-05 10:05:00,73.02,73.06,72.88,73.06,123900.0,44.8433,44.8679,44.7573,44.8679,123900.0
2006-07-05 10:10:00,73.06,73.2,73.04,73.18,97500.0,44.8679,44.9538,44.8556,44.9416,97500.0
2006-07-05 10:15:00,73.19,73.3,73.02,73.26,58200.0,44.9477,45.0153,44.8433,44.9907,58200.0
2006-07-05 10:20:00,73.26,73.27,73.11,73.25,36200.0,44.9907,44.9968,44.8986,44.9845,36200.0
2006-07-05 10:25:00,73.25,73.32,73.19,73.29,44500.0,44.9845,45.0275,44.9477,45.0091,44500.0
2006-07-05 10:30:00,73.26,73.32,73.21,73.21,34200.0,44.9907,45.0275,44.96,44.96,34200.0
2006-07-05 10:35:00,73.22,73.34,73.21,73.27,64600.0,44.9661,45.0398,44.96,44.9968,64600.0
2006-07-05 10:40:00,73.33,73.45,73.2,73.2,32200.0,45.0337,45.1074,44.9538,44.9538,32200.0
2006-07-05 10:45:00,73.2,73.22,73.06,73.09,39000.0,44.9538,44.9661,44.8679,44.8863,39000.0
2006-07-05 10:50:00,73.09,73.15,73.06,73.13,20300.0,44.8863,44.9231,44.8679,44.9109,20300.0
2006-07-05 10:55:00,73.12,73.12,73.06,73.09,24100.0,44.9047,44.9047,44.8679,44.8863,24100.0
2006-07-05 11:00:00,73.08,73.14,73.02,73.12,35200.0,44.8801,44.917,44.8433,44.9047,35200.0
2006-07-05 11:05:00,73.14,73.21,73.12,73.19,17500.0,44.917,44.96,44.9047,44.9477,17500.0
2006-07-05 11:10:00,73.22,73.26,73.17,73.26,35200.0,44.9661,44.9907,44.9354,44.9907,35200.0
2006-07-05 11:15:00,73.27,73.29,73.1,73.15,32700.0,44.9968,45.0091,44.8924,44.9231,32700.0
2006-07-05 11:20:00,73.19,73.21,73.16,73.21,37100.0,44.9477,44.96,44.9293,44.96,37100.0
2006-07-05 11:25:00,73.21,73.25,73.15,73.18,27800.0,44.96,44.9845,44.9231,44.9416,27800.0
2006-07-05 11:30:00,73.16,73.24,73.16,73.23,20400.0,44.9293,44.9784,44.9293,44.9723,20400.0
2006-07-05 11:35:00,73.24,73.32,73.21,73.29,57200.0,44.9784,45.0275,44.96,45.0091,57200.0
2006-07-05 11:40:00,73.3,73.3,73.2,73.21,39800.0,45.0153,45.0153,44.9538,44.96,39800.0
2006-07-05 11:45:00,73.2,73.32,73.18,73.29,30400.0,44.9538,45.0275,44.9416,45.0091,30400.0
2006-07-05 11:50:00,73.27,73.27,73.13,73.21,30200.0,44.9968,44.9968,44.9109,44.96,30200.0
2006-07-05 11:55:00,73.23,73.33,73.23,73.25,50100.0,44.9723,45.0337,44.9723,44.9845,50100.0
2006-07-05 12:00:00,73.25,73.31,73.24,73.25,39000.0,44.9845,45.0214,44.9784,44.9845,39000.0
2006-07-05 12:05:00,73.25,73.37,73.24,73.35,42000.0,44.9845,45.0582,44.9784,45.046,42000.0
2006-07-05 12:10:00,73.36,73.41,73.24,73.24,35000.0,45.0521,45.0828,44.9784,44.9784,35000.0
2006-07-05 12:15:00,73.24,73.35,73.22,73.31,110000.0,44.9784,45.046,44.9661,45.0214,110000.0
2006-07-05 12:20:00,73.31,73.31,73.25,73.31,85400.0,45.0214,45.0214,44.9845,45.0214,85400.0
2006-07-05 12:25:00,73.32,73.33,73.29,73.3,37200.0,45.0275,45.0337,45.0091,45.0153,37200.0
2006-07-05 12:30:00,73.31,73.43,73.3,73.3,71500.0,45.0214,45.0951,45.0153,45.0153,71500.0
2006-07-05 12:35:00,73.31,73.37,73.3,73.33,24000.0,45.0214,45.0582,45.0153,45.0337,24000.0
2006-07-05 12:40:00,73.32,73.34,73.28,73.32,97500.0,45.0275,45.0398,45.003,45.0275,97500.0
2006-07-05 12:45:00,73.32,73.38,73.32,73.37,11600.0,45.0275,45.0644,45.0275,45.0582,11600.0
2006-07-05 12:50:00,73.35,73.38,73.34,73.36,10400.0,45.046,45.0644,45.0398,45.0521,10400.0
2006-07-05 12:55:00,73.36,73.36,73.29,73.3,34000.0,45.0521,45.0521,45.0091,45.0153,34000.0
2006-07-05 13:00:00,73.3,73.34,73.29,73.3,91300.0,45.0153,45.0398,45.0091,45.0153,91300.0
2006-07-05 13:05:00,73.3,73.34,73.29,73.31,170300.0,45.0153,45.0398,45.0091,45.0214,170300.0
2006-07-05 13:10:00,73.33,73.4,73.32,73.4,36700.0,45.0337,45.0767,45.0275,45.0767,36700.0
2006-07-05 13:15:00,73.4,73.45,73.37,73.45,15500.0,45.0767,45.1074,45.0582,45.1074,15500.0
2006-07-05 13:20:00,73.44,73.45,73.38,73.41,32600.0,45.1012,45.1074,45.0644,45.0828,32600.0
2006-07-05 13:25:00,73.41,73.45,73.38,73.38,27900.0,45.0828,45.1074,45.0644,45.0644,27900.0
2006-07-05 13:30:00,73.37,73.45,73.37,73.43,34200.0,45.0582,45.1074,45.0582,45.0951,34200.0
2006-07-05 13:35:00,73.43,73.45,73.42,73.44,25100.0,45.0951,45.1074,45.0889,45.1012,25100.0
2006-07-05 13:40:00,73.45,73.45,73.33,73.33,27400.0,45.1074,45.1074,45.0337,45.0337,27400.0
2006-07-05 13:45:00,73.33,73.41,73.33,73.36,21200.0,45.0337,45.0828,45.0337,45.0521,21200.0
2006-07-05 13:50:00,73.36,73.41,73.36,73.39,11000.0,45.0521,45.0828,45.0521,45.0705,11000.0
2006-07-05 13:55:00,73.39,73.39,73.29,73.32,33500.0,45.0705,45.0705,45.0091,45.0275,33500.0
2006-07-05 14:00:00,73.31,73.37,73.27,73.37,105200.0,45.0214,45.0582,44.9968,45.0582,105200.0
2006-07-05 14:05:00,73.38,73.39,73.34,73.39,17600.0,45.0644,45.0705,45.0398,45.0705,17600.0
2006-07-05 14:10:00,73.39,73.4,73.36,73.4,75600.0,45.0705,45.0767,45.0521,45.0767,75600.0
2006-07-05 14:15:00,73.4,73.41,73.3,73.34,43000.0,45.0767,45.0828,45.0153,45.0398,43000.0
2006-07-05 14:20:00,73.36,73.39,73.35,73.38,18200.0,45.0521,45.0705,45.046,45.0644,18200.0
2006-07-05 14:25:00,73.38,73.39,73.29,73.36,30400.0,45.0644,45.0705,45.0091,45.0521,30400.0
2006-07-05 14:30:00,73.36,73.4,73.35,73.4,37700.0,45.0521,45.0767,45.046,45.0767,37700.0
2006-07-05 14:35:00,73.4,73.5,73.39,73.43,97700.0,45.0767,45.1381,45.0705,45.0951,97700.0
2006-07-05 14:40:00,73.43,73.48,73.42,73.45,85100.0,45.0951,45.1258,45.0889,45.1074,85100.0
2006-07-05 14:45:00,73.44,73.46,73.4,73.42,28800.0,45.1012,45.1135,45.0767,45.0889,28800.0
2006-07-05 14:50:00,73.4,73.42,73.35,73.39,79000.0,45.0767,45.0889,45.046,45.0705,79000.0
2006-07-05 14:55:00,73.38,73.48,73.38,73.48,18400.0,45.0644,45.1258,45.0644,45.1258,18400.0
2006-07-05 15:00:00,73.47,73.47,73.33,73.4,63600.0,45.1197,45.1197,45.0337,45.0767,63600.0
2006-07-05 15:05:00,73.4,73.4,73.34,73.34,38600.0,45.0767,45.0767,45.0398,45.0398,38600.0
2006-07-05 15:10:00,73.34,73.36,73.23,73.36,90000.0,45.0398,45.0521,44.9723,45.0521,90000.0
2006-07-05 15:15:00,73.35,73.39,73.27,73.3,42400.0,45.046,45.0705,44.9968,45.0153,42400.0
2006-07-05 15:20:00,73.31,73.36,73.27,73.31,54100.0,45.0214,45.0521,44.9968,45.0214,54100.0
2006-07-05 15:25:00,73.31,73.31,73.22,73.29,94100.0,45.0214,45.0214,44.9661,45.0091,94100.0
2006-07-05 15:30:00,73.28,73.29,73.11,73.16,146600.0,45.003,45.0091,44.8986,44.9293,146600.0
2006-07-05 15:35:00,73.13,73.22,73.13,73.2,69900.0,44.9109,44.9661,44.9109,44.9538,69900.0
2006-07-05 15:40:00,73.18,73.18,73.1,73.1,110900.0,44.9416,44.9416,44.8924,44.8924,110900.0
2006-07-05 15:45:00,73.11,73.11,73.05,73.05,137500.0,44.8986,44.8986,44.8617,44.8617,137500.0
2006-07-05 15:50:00,73.06,73.17,73.04,73.15,96100.0,44.8679,44.9354,44.8556,44.9231,96100.0
2006-07-05 15:55:00,73.17,73.17,73.09,73.11,149500.0,44.9354,44.9354,44.8863,44.8986,149500.0
2006-07-06 09:30:00,73.12,73.27,72.95,73.27,155200.0,44.9047,44.9968,44.8003,44.9968,155200.0
2006-07-06 09:35:00,73.27,73.51,73.25,73.35,101600.0,44.9968,45.1442,44.9845,45.046,101600.0
2006-07-06 09:40:00,73.33,73.68,73.33,73.39,87000.0,45.0337,45.2486,45.0337,45.0705,87000.0
2006-07-06 09:45:00,73.34,73.7,73.33,73.51,70200.0,45.0398,45.2609,45.0337,45.1442,70200.0
2006-07-06 09:50:00,73.57,73.92,73.53,73.75,72600.0,45.1811,45.396,45.1565,45.2916,72600.0
2006-07-06 09:55:00,73.71,73.74,73.57,73.67,74500.0,45.267,45.2855,45.1811,45.2425,74500.0
2006-07-06 10:00:00,73.7,73.9,73.7,73.85,56700.0,45.2609,45.3837,45.2609,45.353,56700.0
2006-07-06 10:05:00,73.85,73.91,73.69,73.87,47200.0,45.353,45.3899,45.2548,45.3653,47200.0
2006-07-06 10:10:00,73.89,73.9,73.66,73.8,34600.0,45.3776,45.3837,45.2363,45.3223,34600.0
2006-07-06 10:15:00,73.79,73.8,73.68,73.8,37100.0,45.3162,45.3223,45.2486,45.3223,37100.0
2006-07-06 10:20:00,73.8,73.97,73.72,73.93,62700.0,45.3223,45.4267,45.2732,45.4022,62700.0
2006-07-06 10:25:00,73.89,73.99,73.82,73.84,29300.0,45.3776,45.439,45.3346,45.3469,29300.0
2006-07-06 10:30:00,73.89,74.0,73.85,73.85,24400.0,45.3776,45.4451,45.353,45.353,24400.0
2006-07-06 10:35:00,73.88,73.91,73.83,73.91,32200.0,45.3714,45.3899,45.3407,45.3899,32200.0
2006-07-06 10:40:00,73.88,73.99,73.83,73.9,67200.0,45.3714,45.439,45.3407,45.3837,67200.0
2006-07-06 10:45:00,73.93,74.01,73.85,74.0,39500.0,45.4022,45.4513,45.353,45.4451,39500.0
2006-07-06 10:50:00,74.0,74.01,73.85,73.91,35800.0,45.4451,45.4513,45.353,45.3899,35800.0
2006-07-06 10:55:00,73.9,74.0,73.75,73.78,70700.0,45.3837,45.4451,45.2916,45.31,70700.0
2006-07-06 11:00:00,73.76,73.81,73.64,73.72,44200.0,45.2977,45.3285,45.2241,45.2732,44200.0
2006-07-06 11:05:00,73.72,73.92,73.71,73.89,35700.0,45.2732,45.396,45.267,45.3776,35700.0
2006-07-06 11:10:00,73.87,74.15,73.87,74.15,56800.0,45.3653,45.5373,45.3653,45.5373,56800.0
2006-07-06 11:15:00,74.12,74.16,74.07,74.12,66100.0,45.5188,45.5434,45.4881,45.5188,66100.0
2006-07-06 11:20:00,74.12,74.15,74.01,74.08,40100.0,45.5188,45.5373,45.4513,45.4943,40100.0
2006-07-06 11:25:00,74.08,74.15,74.05,74.11,40900.0,45.4943,45.5373,45.4758,45.5127,40900.0
2006-07-06 11:30:00,74.11,74.15,74.02,74.03,27300.0,45.5127,45.5373,45.4574,45.4636,27300.0
2006-07-06 11:35:00,74.01,74.12,73.97,74.05,21600.0,45.4513,45.5188,45.4267,45.4758,21600.0
2006-07-06 11:40:00,74.06,74.2,74.05,74.2,25900.0,45.482,45.568,45.4758,45.568,25900.0
2006-07-06 11:45:00,74.2,74.24,74.05,74.09,24500.0,45.568,45.5925,45.4758,45.5004,24500.0
2006-07-06 11:50:00,74.08,74.12,73.96,74.01,27300.0,45.4943,45.5188,45.4206,45.4513,27300.0
2006-07-06 11:55:00,74.01,74.03,73.88,73.91,17500.0,45.4513,45.4636,45.3714,45.3899,17500.0
2006-07-06 12:00:00,73.91,73.94,73.89,73.93,20000.0,45.3899,45.4083,45.3776,45.4022,20000.0
2006-07-06 12:05:00,73.92,74.0,73.91,73.96,17500.0,45.396,45.4451,45.3899,45.4206,17500.0
2006-07-06 12:10:00,73.97,73.99,73.91,73.93,19100.0,45.4267,45.439,45.3899,45.4022,19100.0
2006-07-06 12:15:00,73.94,73.94,73.79,73.84,38500.0,45.4083,45.4083,45.3162,45.3469,38500.0
2006-07-06 12:20:00,73.83,73.86,73.73,73.78,82700.0,45.3407,45.3592,45.2793,45.31,82700.0
2006-07-06 12:25:00,73.79,73.87,73.76,73.84,24900.0,45.3162,45.3653,45.2977,45.3469,24900.0
2006-07-06 12:30:00,73.87,73.92,73.82,73.92,22500.0,45.3653,45.396,45.3346,45.396,22500.0
2006-07-06 12:35:00,73.91,73.96,73.9,73.91,13400.0,45.3899,45.4206,45.3837,45.3899,13400.0
2006-07-06 12:40:00,73.9,73.96,73.86,73.87,17600.0,45.3837,45.4206,45.3592,45.3653,17600.0
2006-07-06 12:45:00,73.89,73.89,73.84,73.85,24700.0,45.3776,45.3776,45.3469,45.353,24700.0
2006-07-06 12:50:00,73.85,74.0,73.85,74.0,22300.0,45.353,45.4451,45.353,45.4451,22300.0
2006-07-06 12:55:00,74.0,74.02,73.85,73.87,18700.0,45.4451,45.4574,45.353,45.3653,18700.0
2006-07-06 13:00:00,73.87,73.96,73.87,73.91,24400.0,45.3653,45.4206,45.3653,45.3899,24400.0
2006-07-06 13:05:00,73.92,73.95,73.84,73.9,15600.0,45.396,45.4144,45.3469,45.3837,15600.0
2006-07-06 13:10:00,73.9,73.98,73.89,73.94,20800.0,45.3837,45.4329,45.3776,45.4083,20800.0
2006-07-06 13:15:00,73.95,73.95,73.91,73.94,10800.0,45.4144,45.4144,45.3899,45.4083,10800.0
2006-07-06 13:20:00,73.95,74.02,73.9,73.99,17300.0,45.4144,45.4574,45.3837,45.439,17300.0
2006-07-06 13:25:00,74.0,74.0,73.85,73.87,11800.0,45.4451,45.4451,45.353,45.3653,11800.0
2006-07-06 13:30:00,73.86,73.87,73.82,73.85,54800.0,45.3592,45.3653,45.3346,45.353,54800.0
2006-07-06 13:35:00,73.85,73.9,73.84,73.9,58400.0,45.353,45.3837,45.3469,45.3837,58400.0
2006-07-06 13:40:00,73.9,73.99,73.88,73.96,28100.0,45.3837,45.439,45.3714,45.4206,28100.0
2006-07-06 13:45:00,73.97,73.99,73.89,73.89,17100.0,45.4267,45.439,45.3776,45.3776,17100.0
2006-07-06 13:50:00,73.9,73.92,73.79,73.8,13900.0,45.3837,45.396,45.3162,45.3223,13900.0
2006-07-06 13:55:00,73.77,73.79,73.57,73.6,23500.0,45.3039,45.3162,45.1811,45.1995,23500.0
2006-07-06 14:00:00,73.61,73.63,73.54,73.54,18500.0,45.2056,45.2179,45.1626,45.1626,18500.0
2006-07-06 14:05:00,73.54,73.55,73.41,73.46,25300.0,45.1626,45.1688,45.0828,45.1135,25300.0
2006-07-06 14:10:00,73.45,73.46,73.35,73.4,34500.0,45.1074,45.1135,45.046,45.0767,34500.0
2006-07-06 14:15:00,73.41,73.44,73.37,73.37,59000.0,45.0828,45.1012,45.0582,45.0582,59000.0
2006-07-06 14:20:00,73.36,73.38,73.26,73.33,50100.0,45.0521,45.0644,44.9907,45.0337,50100.0
2006-07-06 14:25:00,73.33,73.4,73.25,73.25,11000.0,45.0337,45.0767,44.9845,44.9845,11000.0
2006-07-06 14:30:00,73.26,73.26,73.2,73.22,43500.0,44.9907,44.9907,44.9538,44.9661,43500.0
2006-07-06 14:35:00,73.22,73.35,73.21,73.34,21300.0,44.9661,45.046,44.96,45.0398,21300.0
2006-07-06 14:40:00,73.33,73.35,73.21,73.27,21100.0,45.0337,45.046,44.96,44.9968,21100.0
2006-07-06 14:45:00,73.29,73.34,73.26,73.27,17900.0,45.0091,45.0398,44.9907,44.9968,17900.0
2006-07-06 14:50:00,73.26,73.33,73.26,73.33,18300.0,44.9907,45.0337,44.9907,45.0337,18300.0
2006-07-06 14:55:00,73.32,73.4,73.29,73.3,18200.0,45.0275,45.0767,45.0091,45.0153,18200.0
2006-07-06 15:00:00,73.28,73.31,73.21,73.26,46600.0,45.003,45.0214,44.96,44.9907,46600.0
2006-07-06 15:05:00,73.28,73.38,73.25,73.34,15000.0,45.003,45.0644,44.9845,45.0398,15000.0
2006-07-06 15:10:00,73.36,73.45,73.29,73.44,39000.0,45.0521,45.1074,45.0091,45.1012,39000.0
2006-07-06 15:15:00,73.42,73.44,73.35,73.35,21100.0,45.0889,45.1012,45.046,45.046,21100.0
2006-07-06 15:20:00,73.34,73.47,73.34,73.42,22300.0,45.0398,45.1197,45.0398,45.0889,22300.0
2006-07-06 15:25:00,73.44,73.45,73.3,73.38,23400.0,45.1012,45.1074,45.0153,45.0644,23400.0
2006-07-06 15:30:00,73.33,73.44,73.21,73.43,63900.0,45.0337,45.1012,44.96,45.0951,63900.0
2006-07-06 15:35:00,73.43,73.47,73.4,73.46,23100.0,45.0951,45.1197,45.0767,45.1135,23100.0
2006-07-06 15:40:00,73.47,73.66,73.47,73.55,128600.0,45.1197,45.2363,45.1197,45.1688,128600.0
2006-07-06 15:45:00,73.55,73.59,73.5,73.58,39300.0,45.1688,45.1933,45.1381,45.1872,39300.0
2006-07-06 15:50:00,73.58,73.69,73.57,73.61,33000.0,45.1872,45.2548,45.1811,45.2056,33000.0
2006-07-06 15:55:00,73.56,73.62,73.52,73.61,84000.0,45.1749,45.2118,45.1504,45.2056,84000.0
2006-07-07 09:30:00,73.4,73.4,72.65,72.69,149600.0,45.0767,45.0767,44.6161,44.6406,149600.0
2006-07-07 09:35:00,72.69,72.69,72.45,72.66,170200.0,44.6406,44.6406,44.4932,44.6222,170200.0
2006-07-07 09:40:00,72.66,73.01,72.65,72.94,174200.0,44.6222,44.8372,44.6161,44.7942,174200.0
2006-07-07 09:45:00,72.95,73.06,72.74,72.97,69700.0,44.8003,44.8679,44.6713,44.8126,69700.0
2006-07-07 09:50:00,72.98,73.2,72.85,72.99,107900.0,44.8187,44.9538,44.7389,44.8249,107900.0
2006-07-07 09:55:00,72.98,73.08,72.89,73.06,53100.0,44.8187,44.8801,44.7635,44.8679,53100.0
2006-07-07 10:00:00,73.05,73.2,73.02,73.17,40500.0,44.8617,44.9538,44.8433,44.9354,40500.0
2006-07-07 10:05:00,73.17,73.17,73.05,73.12,40900.0,44.9354,44.9354,44.8617,44.9047,40900.0
2006-07-07 10:10:00,73.14,73.25,73.11,73.16,56000.0,44.917,44.9845,44.8986,44.9293,56000.0
2006-07-07 10:15:00,73.16,73.24,73.15,73.19,29900.0,44.9293,44.9784,44.9231,44.9477,29900.0
2006-07-07 10:20:00,73.2,73.25,73.18,73.18,27000.0,44.9538,44.9845,44.9416,44.9416,27000.0
2006-07-07 10:25:00,73.22,73.37,73.2,73.37,47700.0,44.9661,45.0582,44.9538,45.0582,47700.0
2006-07-07 10:30:00,73.38,73.42,73.2,73.21,56600.0,45.0644,45.0889,44.9538,44.96,56600.0
2006-07-07 10:35:00,73.21,73.24,73.2,73.22,74400.0,44.96,44.9784,44.9538,44.9661,74400.0
2006-07-07 10:40:00,73.19,73.24,73.15,73.24,51200.0,44.9477,44.9784,44.9231,44.9784,51200.0
2006-07-07 10:45:00,73.35,73.54,73.31,73.54,81200.0,45.046,45.1626,45.0214,45.1626,81200.0
2006-07-07 10:50:00,73.55,73.61,73.42,73.44,23800.0,45.1688,45.2056,45.0889,45.1012,23800.0
2006-07-07 10:55:00,73.4,73.4,73.15,73.28,24100.0,45.0767,45.0767,44.9231,45.003,24100.0
2006-07-07 11:00:00,73.25,73.36,73.2,73.2,18500.0,44.9845,45.0521,44.9538,44.9538,18500.0
2006-07-07 11:05:00,73.2,73.35,73.19,73.29,20800.0,44.9538,45.046,44.9477,45.0091,20800.0
2006-07-07 11:10:00,73.26,73.29,73.15,73.25,11100.0,44.9907,45.0091,44.9231,44.9845,11100.0
2006-07-07 11:15:00,73.2,73.26,73.2,73.24,15600.0,44.9538,44.9907,44.9538,44.9784,15600.0
2006-07-07 11:20:00,73.22,73.31,73.22,73.3,28800.0,44.9661,45.0214,44.9661,45.0153,28800.0
2006-07-07 11:25:00,73.3,73.31,73.25,73.25,10400.0,45.0153,45.0214,44.9845,44.9845,10400.0
2006-07-07 11:30:00,73.27,73.55,73.22,73.47,45200.0,44.9968,45.1688,44.9661,45.1197,45200.0
2006-07-07 11:35:00,73.45,73.6,73.42,73.6,24500.0,45.1074,45.1995,45.0889,45.1995,24500.0
2006-07-07 11:40:00,73.59,73.78,73.58,73.63,41800.0,45.1933,45.31,45.1872,45.2179,41800.0
2006-07-07 11:45:00,73.64,73.93,73.62,73.86,49000.0,45.2241,45.4022,45.2118,45.3592,49000.0
2006-07-07 11:50:00,73.86,73.94,73.78,73.78,45200.0,45.3592,45.4083,45.31,45.31,45200.0
2006-07-07 11:55:00,73.78,73.78,73.64,73.71,32800.0,45.31,45.31,45.2241,45.267,32800.0
2006-07-07 12:00:00,73.7,73.71,73.59,73.59,8200.0,45.2609,45.267,45.1933,45.1933,8200.0
2006-07-07 12:05:00,73.6,73.6,73.41,73.5,27100.0,45.1995,45.1995,45.0828,45.1381,27100.0
2006-07-07 12:10:00,73.51,73.51,73.4,73.4,30900.0,45.1442,45.1442,45.0767,45.0767,30900.0
2006-07-07 12:15:00,73.38,73.53,73.38,73.51,17200.0,45.0644,45.1565,45.0644,45.1442,17200.0
2006-07-07 12:20:00,73.52,73.71,73.49,73.7,20500.0,45.1504,45.267,45.1319,45.2609,20500.0
2006-07-07 12:25:00,73.7,73.8,73.69,73.79,18600.0,45.2609,45.3223,45.2548,45.3162,18600.0
2006-07-07 12:30:00,73.8,73.85,73.76,73.77,33600.0,45.3223,45.353,45.2977,45.3039,33600.0
2006-07-07 12:35:00,73.76,73.88,73.74,73.85,36700.0,45.2977,45.3714,45.2855,45.353,36700.0
2006-07-07 12:40:00,73.85,73.85,73.72,73.76,14600.0,45.353,45.353,45.2732,45.2977,14600.0
2006-07-07 12:45:00,73.77,73.8,73.69,73.7,4900.0,45.3039,45.3223,45.2548,45.2609,4900.0
2006-07-07 12:50:00,73.69,73.71,73.61,73.61,6800.0,45.2548,45.267,45.2056,45.2056,6800.0
2006-07-07 12:55:00,73.6,73.6,73.39,73.44,27200.0,45.1995,45.1995,45.0705,45.1012,27200.0
2006-07-07 13:00:00,73.43,73.46,73.3,73.31,20000.0,45.0951,45.1135,45.0153,45.0214,20000.0
2006-07-07 13:05:00,73.31,73.44,73.3,73.38,12300.0,45.0214,45.1012,45.0153,45.0644,12300.0
2006-07-07 13:10:00,73.38,73.39,73.11,73.15,49000.0,45.0644,45.0705,44.8986,44.9231,49000.0
2006-07-07 13:15:00,73.15,73.15,73.0,73.03,56500.0,44.9231,44.9231,44.831,44.8494,56500.0
2006-07-07 13:20:00,73.03,73.1,73.03,73.05,19700.0,44.8494,44.8924,44.8494,44.8617,19700.0
2006-07-07 13:25:00,73.07,73.09,73.04,73.08,24900.0,44.874,44.8863,44.8556,44.8801,24900.0
2006-07-07 13:30:00,73.08,73.08,72.99,73.0,64400.0,44.8801,44.8801,44.8249,44.831,64400.0
2006-07-07 13:35:00,73.0,73.03,72.9,72.93,24200.0,44.831,44.8494,44.7696,44.788,24200.0
2006-07-07 13:40:00,72.94,72.98,72.91,72.95,16000.0,44.7942,44.8187,44.7757,44.8003,16000.0
2006-07-07 13:45:00,72.95,73.03,72.94,73.01,17300.0,44.8003,44.8494,44.7942,44.8372,17300.0
2006-07-07 13:50:00,73.01,73.09,73.01,73.09,9000.0,44.8372,44.8863,44.8372,44.8863,9000.0
2006-07-07 13:55:00,73.08,73.12,73.03,73.09,25600.0,44.8801,44.9047,44.8494,44.8863,25600.0
2006-07-07 14:00:00,73.1,73.18,73.06,73.18,7200.0,44.8924,44.9416,44.8679,44.9416,7200.0
2006-07-07 14:05:00,73.2,73.25,73.15,73.22,10800.0,44.9538,44.9845,44.9231,44.9661,10800.0
2006-07-07 14:10:00,73.22,73.24,73.13,73.14,9600.0,44.9661,44.9784,44.9109,44.917,9600.0
2006-07-07 14:15:00,73.13,73.26,73.1,73.1,22100.0,44.9109,44.9907,44.8924,44.8924,22100.0
2006-07-07 14:20:00,73.07,73.11,73.0,73.08,13600.0,44.874,44.8986,44.831,44.8801,13600.0
2006-07-07 14:25:00,73.08,73.1,73.03,73.03,5900.0,44.8801,44.8924,44.8494,44.8494,5900.0
2006-07-07 14:30:00,73.0,73.0,72.91,72.92,24800.0,44.831,44.831,44.7757,44.7819,24800.0
2006-07-07 14:35:00,72.94,72.95,72.74,72.74,24400.0,44.7942,44.8003,44.6713,44.6713,24400.0
2006-07-07 14:40:00,72.74,72.74,72.53,72.59,66900.0,44.6713,44.6713,44.5424,44.5792,66900.0
2006-07-07 14:45:00,72.59,72.7,72.51,72.54,43500.0,44.5792,44.6468,44.5301,44.5485,43500.0
2006-07-07 14:50:00,72.54,72.6,72.5,72.53,52700.0,44.5485,44.5854,44.524,44.5424,52700.0
2006-07-07 14:55:00,72.51,72.58,72.43,72.48,53800.0,44.5301,44.5731,44.481,44.5117,53800.0
2006-07-07 15:00:00,72.48,72.57,72.45,72.55,23500.0,44.5117,44.5669,44.4932,44.5547,23500.0
2006-07-07 15:05:00,72.52,72.58,72.48,72.53,23000.0,44.5362,44.5731,44.5117,44.5424,23000.0
2006-07-07 15:10:00,72.52,72.52,72.37,72.46,46500.0,44.5362,44.5362,44.4441,44.4994,46500.0
2006-07-07 15:15:00,72.46,72.54,72.44,72.53,53200.0,44.4994,44.5485,44.4871,44.5424,53200.0
2006-07-07 15:20:00,72.54,72.57,72.48,72.48,90000.0,44.5485,44.5669,44.5117,44.5117,90000.0
2006-07-07 15:25:00,72.48,72.48,72.36,72.44,45300.0,44.5117,44.5117,44.438,44.4871,45300.0
2006-07-07 15:30:00,72.43,72.5,72.38,72.48,32200.0,44.481,44.524,44.4503,44.5117,32200.0
2006-07-07 15:35:00,72.43,72.46,72.4,72.43,48000.0,44.481,44.4994,44.4625,44.481,48000.0
2006-07-07 15:40:00,72.43,72.5,72.43,72.5,57300.0,44.481,44.524,44.481,44.524,57300.0
2006-07-07 15:45:00,72.49,72.53,72.41,72.45,38300.0,44.5178,44.5424,44.4687,44.4932,38300.0
2006-07-07 15:50:00,72.43,72.57,72.43,72.57,44200.0,44.481,44.5669,44.481,44.5669,44200.0
2006-07-07 15:55:00,72.56,72.6,72.51,72.51,121300.0,44.5608,44.5854,44.5301,44.5301,121300.0
2006-07-10 09:30:00,72.75,72.87,72.5,72.7,126100.0,44.6775,44.7512,44.524,44.6468,126100.0
2006-07-10 09:35:00,72.7,72.9,72.66,72.9,77300.0,44.6468,44.7696,44.6222,44.7696,77300.0
2006-07-10 09:40:00,72.92,73.28,72.92,73.17,73700.0,44.7819,45.003,44.7819,44.9354,73700.0
2006-07-10 09:45:00,73.19,73.2,72.94,72.94,54000.0,44.9477,44.9538,44.7942,44.7942,54000.0
2006-07-10 09:50:00,72.95,73.22,72.94,72.95,34800.0,44.8003,44.9661,44.7942,44.8003,34800.0
2006-07-10 09:55:00,72.95,73.13,72.93,73.1,32500.0,44.8003,44.9109,44.788,44.8924,32500.0
2006-07-10 10:00:00,73.1,73.29,73.1,73.29,70400.0,44.8924,45.0091,44.8924,45.0091,70400.0
2006-07-10 10:05:00,73.27,73.7,73.27,73.59,95400.0,44.9968,45.2609,44.9968,45.1933,95400.0
2006-07-10 10:10:00,73.55,73.6,73.35,73.41,37500.0,45.1688,45.1995,45.046,45.0828,37500.0
2006-07-10 10:15:00,73.42,73.5,73.21,73.22,33800.0,45.0889,45.1381,44.96,44.9661,33800.0
2006-07-10 10:20:00,73.23,73.41,73.22,73.36,20300.0,44.9723,45.0828,44.9661,45.0521,20300.0
2006-07-10 10:25:00,73.37,73.47,73.36,73.44,30200.0,45.0582,45.1197,45.0521,45.1012,30200.0
2006-07-10 10:30:00,73.43,73.45,73.31,73.35,31100.0,45.0951,45.1074,45.0214,45.046,31100.0
2006-07-10 10:35:00,73.35,73.55,73.35,73.46,30100.0,45.046,45.1688,45.046,45.1135,30100.0
2006-07-10 10:40:00,73.47,73.67,73.47,73.65,22100.0,45.1197,45.2425,45.1197,45.2302,22100.0
2006-07-10 10:45:00,73.67,73.7,73.56,73.66,32200.0,45.2425,45.2609,45.1749,45.2363,32200.0
2006-07-10 10:50:00,73.67,73.95,73.66,73.92,49700.0,45.2425,45.4144,45.2363,45.396,49700.0
2006-07-10 10:55:00,73.95,74.1,73.9,73.98,55000.0,45.4144,45.5066,45.3837,45.4329,55000.0
2006-07-10 11:00:00,73.95,74.02,73.89,73.89,24800.0,45.4144,45.4574,45.3776,45.3776,24800.0
2006-07-10 11:05:00,73.89,73.91,73.8,73.87,18500.0,45.3776,45.3899,45.3223,45.3653,18500.0
2006-07-10 11:10:00,73.88,73.93,73.78,73.79,10800.0,45.3714,45.4022,45.31,45.3162,10800.0
2006-07-10 11:15:00,73.8,73.8,73.64,73.64,16400.0,45.3223,45.3223,45.2241,45.2241,16400.0
2006-07-10 11:20:00,73.65,73.69,73.6,73.61,32900.0,45.2302,45.2548,45.1995,45.2056,32900.0
2006-07-10 11:25:00,73.65,73.74,73.6,73.7,14700.0,45.2302,45.2855,45.1995,45.2609,14700.0
2006-07-10 11:30:00,73.68,73.68,73.56,73.58,26300.0,45.2486,45.2486,45.1749,45.1872,26300.0
2006-07-10 11:35:00,73.57,73.59,73.38,73.41,17600.0,45.1811,45.1933,45.0644,45.0828,17600.0
2006-07-10 11:40:00,73.41,73.42,73.24,73.36,34000.0,45.0828,45.0889,44.9784,45.0521,34000.0
2006-07-10 11:45:00,73.35,73.67,73.33,73.52,46900.0,45.046,45.2425,45.0337,45.1504,46900.0
2006-07-10 11:50:00,73.53,73.74,73.44,73.63,145300.0,45.1565,45.2855,45.1012,45.2179,145300.0
2006-07-10 11:55:00,73.63,73.66,73.6,73.6,20500.0,45.2179,45.2363,45.1995,45.1995,20500.0
2006-07-10 12:00:00,73.6,73.62,73.4,73.4,28600.0,45.1995,45.2118,45.0767,45.0767,28600.0
2006-07-10 12:05:00,73.4,73.41,73.2,73.25,32900.0,45.0767,45.0828,44.9538,44.9845,32900.0
2006-07-10 12:10:00,73.24,73.24,73.14,73.19,52500.0,44.9784,44.9784,44.917,44.9477,52500.0
2006-07-10 12:15:00,73.19,73.24,73.14,73.2,52300.0,44.9477,44.9784,44.917,44.9538,52300.0
2006-07-10 12:20:00,73.2,73.32,73.14,73.28,23500.0,44.9538,45.0275,44.917,45.003,23500.0
2006-07-10 12:25:00,73.28,73.39,73.24,73.24,9300.0,45.003,45.0705,44.9784,44.9784,9300.0
2006-07-10 12:30:00,73.24,73.29,73.2,73.23,8500.0,44.9784,45.0091,44.9538,44.9723,8500.0
2006-07-10 12:35:00,73.23,73.43,73.21,73.43,15900.0,44.9723,45.0951,44.96,45.0951,15900.0
2006-07-10 12:40:00,73.38,73.44,73.33,73.44,16000.0,45.0644,45.1012,45.0337,45.1012,16000.0
2006-07-10 12:45:00,73.46,73.49,73.44,73.44,6900.0,45.1135,45.1319,45.1012,45.1012,6900.0
2006-07-10 12:50:00,73.42,73.42,73.26,73.28,13900.0,45.0889,45.0889,44.9907,45.003,13900.0
2006-07-10 12:55:00,73.28,73.31,73.24,73.3,33100.0,45.003,45.0214,44.9784,45.0153,33100.0
2006-07-10 13:00:00,73.28,73.28,73.07,73.13,18800.0,45.003,45.003,44.874,44.9109,18800.0
2006-07-10 13:05:00,73.12,73.13,73.01,73.03,9900.0,44.9047,44.9109,44.8372,44.8494,9900.0
2006-07-10 13:10:00,73.03,73.14,73.01,73.12,9100.0,44.8494,44.917,44.8372,44.9047,9100.0
2006-07-10 13:15:00,73.12,73.23,73.08,73.15,10600.0,44.9047,44.9723,44.8801,44.9231,10600.0
2006-07-10 13:20:00,73.16,73.18,73.12,73.17,8900.0,44.9293,44.9416,44.9047,44.9354,8900.0
2006-07-10 13:25:00,73.17,73.17,73.13,73.17,12200.0,44.9354,44.9354,44.9109,44.9354,12200.0
2006-07-10 13:30:00,73.17,73.19,73.08,73.08,15800.0,44.9354,44.9477,44.8801,44.8801,15800.0
2006-07-10 13:35:00,73.07,73.08,73.02,73.04,8100.0,44.874,44.8801,44.8433,44.8556,8100.0
2006-07-10 13:40:00,73.02,73.2,73.01,73.14,17700.0,44.8433,44.9538,44.8372,44.917,17700.0
2006-07-10 13:45:00,73.15,73.23,73.12,73.2,10800.0,44.9231,44.9723,44.9047,44.9538,10800.0
2006-07-10 13:50:00,73.21,73.27,73.21,73.24,8400.0,44.96,44.9968,44.96,44.9784,8400.0
2006-07-10 13:55:00,73.23,73.23,73.09,73.1,9700.0,44.9723,44.9723,44.8863,44.8924,9700.0
2006-07-10 14:00:00,73.1,73.16,73.1,73.15,15400.0,44.8924,44.9293,44.8924,44.9231,15400.0
2006-07-10 14:05:00,73.15,73.16,73.09,73.13,15000.0,44.9231,44.9293,44.8863,44.9109,15000.0
2006-07-10 14:10:00,73.13,73.13,73.09,73.1,4000.0,44.9109,44.9109,44.8863,44.8924,4000.0
2006-07-10 14:15:00,73.1,73.15,73.07,73.09,15700.0,44.8924,44.9231,44.874,44.8863,15700.0
2006-07-10 14:20:00,73.09,73.1,73.01,73.07,21600.0,44.8863,44.8924,44.8372,44.874,21600.0
2006-07-10 14:25:00,73.05,73.18,73.04,73.08,16700.0,44.8617,44.9416,44.8556,44.8801,16700.0
2006-07-10 14:30:00,73.05,73.05,73.01,73.02,18100.0,44.8617,44.8617,44.8372,44.8433,18100.0
2006-07-10 14:35:00,73.02,73.05,73.0,73.01,40800.0,44.8433,44.8617,44.831,44.8372,40800.0
2006-07-10 14:40:00,73.01,73.02,72.92,72.96,77100.0,44.8372,44.8433,44.7819,44.8065,77100.0
2006-07-10 14:45:00,72.96,73.01,72.88,72.99,28900.0,44.8065,44.8372,44.7573,44.8249,28900.0
2006-07-10 14:50:00,72.97,73.05,72.95,73.02,32100.0,44.8126,44.8617,44.8003,44.8433,32100.0
2006-07-10 14:55:00,73.02,73.02,72.95,73.01,31800.0,44.8433,44.8433,44.8003,44.8372,31800.0
2006-07-10 15:00:00,73.01,73.13,72.98,73.04,26500.0,44.8372,44.9109,44.8187,44.8556,26500.0
2006-07-10 15:05:00,73.05,73.07,73.01,73.04,20600.0,44.8617,44.874,44.8372,44.8556,20600.0
2006-07-10 15:10:00,73.06,73.2,73.05,73.15,31300.0,44.8679,44.9538,44.8617,44.9231,31300.0
2006-07-10 15:15:00,73.14,73.33,73.13,73.28,32200.0,44.917,45.0337,44.9109,45.003,32200.0
2006-07-10 15:20:00,73.28,73.4,73.25,73.37,29800.0,45.003,45.0767,44.9845,45.0582,29800.0
2006-07-10 15:25:00,73.39,73.4,73.36,73.39,36300.0,45.0705,45.0767,45.0521,45.0705,36300.0
2006-07-10 15:30:00,73.38,73.38,73.31,73.33,36300.0,45.0644,45.0644,45.0214,45.0337,36300.0
2006-07-10 15:35:00,73.31,73.32,73.26,73.3,23500.0,45.0214,45.0275,44.9907,45.0153,23500.0
2006-07-10 15:40:00,73.29,73.3,73.08,73.09,33800.0,45.0091,45.0153,44.8801,44.8863,33800.0
2006-07-10 15:45:00,73.11,73.22,73.07,73.19,40800.0,44.8986,44.9661,44.874,44.9477,40800.0
2006-07-10 15:50:00,73.2,73.36,73.19,73.35,33300.0,44.9538,45.0521,44.9477,45.046,33300.0
2006-07-10 15:55:00,73.36,73.36,73.26,73.27,67000.0,45.0521,45.0521,44.9907,44.9968,67000.0
2006-07-11 09:30:00,73.28,73.3,72.9,73.0,82400.0,45.003,45.0153,44.7696,44.831,82400.0
2006-07-11 09:35:00,72.9,73.36,72.84,73.34,54900.0,44.7696,45.0521,44.7328,45.0398,54900.0
2006-07-11 09:40:00,73.31,73.46,73.15,73.15,67700.0,45.0214,45.1135,44.9231,44.9231,67700.0
2006-07-11 09:45:00,73.18,73.21,73.02,73.17,72500.0,44.9416,44.96,44.8433,44.9354,72500.0
2006-07-11 09:50:00,73.2,73.58,73.2,73.23,74400.0,44.9538,45.1872,44.9538,44.9723,74400.0
2006-07-11 09:55:00,73.21,73.39,73.08,73.34,52700.0,44.96,45.0705,44.8801,45.0398,52700.0
2006-07-11 10:00:00,73.34,73.38,73.1,73.13,47000.0,45.0398,45.0644,44.8924,44.9109,47000.0
2006-07-11 10:05:00,73.13,73.44,73.13,73.28,39200.0,44.9109,45.1012,44.9109,45.003,39200.0
2006-07-11 10:10:00,73.28,73.29,73.07,73.14,65600.0,45.003,45.0091,44.874,44.917,65600.0
2006-07-11 10:15:00,73.14,73.3,73.11,73.27,29000.0,44.917,45.0153,44.8986,44.9968,29000.0
2006-07-11 10:20:00,73.28,73.38,73.28,73.32,22000.0,45.003,45.0644,45.003,45.0275,22000.0
2006-07-11 10:25:00,73.32,73.32,73.18,73.2,15300.0,45.0275,45.0275,44.9416,44.9538,15300.0
2006-07-11 10:30:00,73.2,73.21,73.0,73.01,70900.0,44.9538,44.96,44.831,44.8372,70900.0
2006-07-11 10:35:00,73.01,73.13,73.0,73.05,55400.0,44.8372,44.9109,44.831,44.8617,55400.0
2006-07-11 10:40:00,73.04,73.06,73.0,73.01,20100.0,44.8556,44.8679,44.831,44.8372,20100.0
2006-07-11 10:45:00,73.01,73.05,73.0,73.04,42800.0,44.8372,44.8617,44.831,44.8556,42800.0
2006-07-11 10:50:00,73.04,73.04,73.01,73.02,43000.0,44.8556,44.8556,44.8372,44.8433,43000.0
2006-07-11 10:55:00,73.01,73.07,73.01,73.06,18700.0,44.8372,44.874,44.8372,44.8679,18700.0
2006-07-11 11:00:00,73.05,73.24,73.05,73.21,80500.0,44.8617,44.9784,44.8617,44.96,80500.0
2006-07-11 11:05:00,73.2,73.22,73.16,73.18,57800.0,44.9538,44.9661,44.9293,44.9416,57800.0
2006-07-11 11:10:00,73.19,73.19,73.02,73.02,58300.0,44.9477,44.9477,44.8433,44.8433,58300.0
2006-07-11 11:15:00,73.01,73.08,73.01,73.02,32400.0,44.8372,44.8801,44.8372,44.8433,32400.0
2006-07-11 11:20:00,73.03,73.03,72.97,72.98,56500.0,44.8494,44.8494,44.8126,44.8187,56500.0
2006-07-11 11:25:00,72.98,73.05,72.92,73.05,61600.0,44.8187,44.8617,44.7819,44.8617,61600.0
2006-07-11 11:30:00,73.05,73.07,72.9,72.92,42200.0,44.8617,44.874,44.7696,44.7819,42200.0
2006-07-11 11:35:00,72.92,72.93,72.9,72.91,35400.0,44.7819,44.788,44.7696,44.7757,35400.0
2006-07-11 11:40:00,72.9,72.96,72.9,72.93,26000.0,44.7696,44.8065,44.7696,44.788,26000.0
2006-07-11 11:45:00,72.95,72.96,72.9,72.91,32300.0,44.8003,44.8065,44.7696,44.7757,32300.0
2006-07-11 11:50:00,72.92,72.93,72.79,72.79,50600.0,44.7819,44.788,44.702,44.702,50600.0
2006-07-11 11:55:00,72.78,72.91,72.74,72.85,25500.0,44.6959,44.7757,44.6713,44.7389,25500.0
2006-07-11 12:00:00,72.84,72.84,72.68,72.68,12100.0,44.7328,44.7328,44.6345,44.6345,12100.0
2006-07-11 12:05:00,72.67,72.75,72.59,72.75,35300.0,44.6284,44.6775,44.5792,44.6775,35300.0
2006-07-11 12:10:00,72.79,72.94,72.79,72.94,31300.0,44.702,44.7942,44.702,44.7942,31300.0
2006-07-11 12:15:00,72.92,73.05,72.83,72.83,19900.0,44.7819,44.8617,44.7266,44.7266,19900.0
2006-07-11 12:20:00,72.83,72.92,72.8,72.89,22400.0,44.7266,44.7819,44.7082,44.7635,22400.0
2006-07-11 12:25:00,72.86,72.87,72.79,72.81,12300.0,44.745,44.7512,44.702,44.7143,12300.0
2006-07-11 12:30:00,72.82,72.95,72.81,72.95,17700.0,44.7205,44.8003,44.7143,44.8003,17700.0
2006-07-11 12:35:00,72.95,73.08,72.93,73.08,19200.0,44.8003,44.8801,44.788,44.8801,19200.0
2006-07-11 12:40:00,73.11,73.13,72.99,73.01,9400.0,44.8986,44.9109,44.8249,44.8372,9400.0
2006-07-11 12:45:00,72.99,72.99,72.9,72.97,24000.0,44.8249,44.8249,44.7696,44.8126,24000.0
2006-07-11 12:50:00,72.96,72.96,72.85,72.89,5700.0,44.8065,44.8065,44.7389,44.7635,5700.0
2006-07-11 12:55:00,72.87,72.92,72.86,72.92,21300.0,44.7512,44.7819,44.745,44.7819,21300.0
2006-07-11 13:00:00,72.93,72.96,72.89,72.95,36600.0,44.788,44.8065,44.7635,44.8003,36600.0
2006-07-11 13:05:00,72.94,73.02,72.88,72.88,26700.0,44.7942,44.8433,44.7573,44.7573,26700.0
2006-07-11 13:10:00,72.89,72.89,72.84,72.88,14000.0,44.7635,44.7635,44.7328,44.7573,14000.0
2006-07-11 13:15:00,72.88,73.0,72.87,73.0,10300.0,44.7573,44.831,44.7512,44.831,10300.0
2006-07-11 13:20:00,72.97,72.99,72.92,72.94,8700.0,44.8126,44.8249,44.7819,44.7942,8700.0
2006-07-11 13:25:00,72.91,72.95,72.88,72.88,12600.0,44.7757,44.8003,44.7573,44.7573,12600.0
2006-07-11 13:30:00,72.88,72.95,72.88,72.89,23500.0,44.7573,44.8003,44.7573,44.7635,23500.0
2006-07-11 13:35:00,72.89,72.89,72.76,72.77,17900.0,44.7635,44.7635,44.6836,44.6898,17900.0
2006-07-11 13:40:00,72.76,72.86,72.74,72.86,53900.0,44.6836,44.745,44.6713,44.745,53900.0
2006-07-11 13:45:00,72.85,72.89,72.82,72.88,16400.0,44.7389,44.7635,44.7205,44.7573,16400.0
2006-07-11 13:50:00,72.9,73.01,72.87,72.97,37700.0,44.7696,44.8372,44.7512,44.8126,37700.0
2006-07-11 13:55:00,73.02,73.19,72.96,73.07,29800.0,44.8433,44.9477,44.8065,44.874,29800.0
2006-07-11 14:00:00,73.08,73.15,73.06,73.08,15900.0,44.8801,44.9231,44.8679,44.8801,15900.0
2006-07-11 14:05:00,73.05,73.25,73.02,73.23,33100.0,44.8617,44.9845,44.8433,44.9723,33100.0
2006-07-11 14:10:00,73.25,73.35,73.15,73.33,46100.0,44.9845,45.046,44.9231,45.0337,46100.0
2006-07-11 14:15:00,73.32,73.44,73.31,73.31,43500.0,45.0275,45.1012,45.0214,45.0214,43500.0
2006-07-11 14:20:00,73.3,73.48,73.3,73.41,42700.0,45.0153,45.1258,45.0153,45.0828,42700.0
2006-07-11 14:25:00,73.42,73.5,73.38,73.38,53400.0,45.0889,45.1381,45.0644,45.0644,53400.0
2006-07-11 14:30:00,73.37,73.37,73.15,73.15,64000.0,45.0582,45.0582,44.9231,44.9231,64000.0
2006-07-11 14:35:00,73.15,73.15,73.04,73.05,47300.0,44.9231,44.9231,44.8556,44.8617,47300.0
2006-07-11 14:40:00,73.04,73.05,73.0,73.03,57900.0,44.8556,44.8617,44.831,44.8494,57900.0
2006-07-11 14:45:00,73.02,73.05,73.0,73.03,51800.0,44.8433,44.8617,44.831,44.8494,51800.0
2006-07-11 14:50:00,73.0,73.03,72.93,73.01,90500.0,44.831,44.8494,44.788,44.8372,90500.0
2006-07-11 14:55:00,73.0,73.23,73.0,73.22,36100.0,44.831,44.9723,44.831,44.9661,36100.0
2006-07-11 15:00:00,73.19,73.22,73.03,73.03,12600.0,44.9477,44.9661,44.8494,44.8494,12600.0
2006-07-11 15:05:00,73.04,73.23,73.04,73.17,34100.0,44.8556,44.9723,44.8556,44.9354,34100.0
2006-07-11 15:10:00,73.17,73.41,73.17,73.4,38800.0,44.9354,45.0828,44.9354,45.0767,38800.0
2006-07-11 15:15:00,73.39,73.48,73.36,73.47,33300.0,45.0705,45.1258,45.0521,45.1197,33300.0
2006-07-11 15:20:00,73.47,73.5,73.41,73.5,81200.0,45.1197,45.1381,45.0828,45.1381,81200.0
2006-07-11 15:25:00,73.55,73.61,73.4,73.41,53200.0,45.1688,45.2056,45.0767,45.0828,53200.0
2006-07-11 15:30:00,73.35,73.42,73.32,73.33,72600.0,45.046,45.0889,45.0275,45.0337,72600.0
2006-07-11 15:35:00,73.32,73.56,73.32,73.54,55800.0,45.0275,45.1749,45.0275,45.1626,55800.0
2006-07-11 15:40:00,73.55,73.57,73.48,73.55,54900.0,45.1688,45.1811,45.1258,45.1688,54900.0
2006-07-11 15:45:00,73.55,73.58,73.43,73.46,31900.0,45.1688,45.1872,45.0951,45.1135,31900.0
2006-07-11 15:50:00,73.44,73.55,73.44,73.5,61100.0,45.1012,45.1688,45.1012,45.1381,61100.0
2006-07-11 15:55:00,73.47,73.48,73.35,73.39,149100.0,45.1197,45.1258,45.046,45.0705,149100.0
2006-07-12 09:30:00,73.02,73.2,73.02,73.12,82700.0,44.8433,44.9538,44.8433,44.9047,82700.0
2006-07-12 09:35:00,73.12,73.15,72.84,72.85,43200.0,44.9047,44.9231,44.7328,44.7389,43200.0
2006-07-12 09:40:00,72.85,73.02,72.8,73.02,47600.0,44.7389,44.8433,44.7082,44.8433,47600.0
2006-07-12 09:45:00,73.01,73.17,72.94,73.1,56700.0,44.8372,44.9354,44.7942,44.8924,56700.0
2006-07-12 09:50:00,73.06,73.06,72.9,72.97,51300.0,44.8679,44.8679,44.7696,44.8126,51300.0
2006-07-12 09:55:00,72.98,73.01,72.9,73.0,29300.0,44.8187,44.8372,44.7696,44.831,29300.0
2006-07-12 10:00:00,72.97,73.0,72.8,72.9,82500.0,44.8126,44.831,44.7082,44.7696,82500.0
2006-07-12 10:05:00,72.89,73.01,72.83,73.01,19600.0,44.7635,44.8372,44.7266,44.8372,19600.0
2006-07-12 10:10:00,72.98,73.07,72.96,72.96,27100.0,44.8187,44.874,44.8065,44.8065,27100.0
2006-07-12 10:15:00,72.95,72.97,72.83,72.9,30800.0,44.8003,44.8126,44.7266,44.7696,30800.0
2006-07-12 10:20:00,72.89,72.91,72.7,72.89,39300.0,44.7635,44.7757,44.6468,44.7635,39300.0
2006-07-12 10:25:00,72.91,72.91,72.8,72.83,52000.0,44.7757,44.7757,44.7082,44.7266,52000.0
2006-07-12 10:30:00,72.82,72.84,72.77,72.78,91600.0,44.7205,44.7328,44.6898,44.6959,91600.0
2006-07-12 10:35:00,72.77,72.84,72.76,72.77,23900.0,44.6898,44.7328,44.6836,44.6898,23900.0
2006-07-12 10:40:00,72.76,72.77,72.73,72.76,16800.0,44.6836,44.6898,44.6652,44.6836,16800.0
2006-07-12 10:45:00,72.76,72.76,72.55,72.55,42800.0,44.6836,44.6836,44.5547,44.5547,42800.0
2006-07-12 10:50:00,72.55,72.56,72.47,72.5,64400.0,44.5547,44.5608,44.5055,44.524,64400.0
2006-07-12 10:55:00,72.51,72.62,72.5,72.57,31200.0,44.5301,44.5976,44.524,44.5669,31200.0
2006-07-12 11:00:00,72.55,72.61,72.43,72.6,80100.0,44.5547,44.5915,44.481,44.5854,80100.0
2006-07-12 11:05:00,72.6,72.63,72.5,72.59,20200.0,44.5854,44.6038,44.524,44.5792,20200.0
2006-07-12 11:10:00,72.59,72.68,72.56,72.59,17100.0,44.5792,44.6345,44.5608,44.5792,17100.0
2006-07-12 11:15:00,72.61,72.62,72.5,72.54,21500.0,44.5915,44.5976,44.524,44.5485,21500.0
2006-07-12 11:20:00,72.53,72.53,72.5,72.52,20400.0,44.5424,44.5424,44.524,44.5362,20400.0
2006-07-12 11:25:00,72.51,72.53,72.45,72.48,36600.0,44.5301,44.5424,44.4932,44.5117,36600.0
2006-07-12 11:30:00,72.48,72.5,72.45,72.46,21900.0,44.5117,44.524,44.4932,44.4994,21900.0
2006-07-12 11:35:00,72.46,72.51,72.42,72.42,71500.0,44.4994,44.5301,44.4748,44.4748,71500.0
2006-07-12 11:40:00,72.41,72.48,72.3,72.48,44600.0,44.4687,44.5117,44.4011,44.5117,44600.0
2006-07-12 11:45:00,72.47,72.55,72.45,72.5,27300.0,44.5055,44.5547,44.4932,44.524,27300.0
2006-07-12 11:50:00,72.5,72.62,72.5,72.61,33500.0,44.524,44.5976,44.524,44.5915,33500.0
2006-07-12 11:55:00,72.64,72.68,72.61,72.65,28700.0,44.6099,44.6345,44.5915,44.6161,28700.0
2006-07-12 12:00:00,72.64,72.66,72.53,72.54,39600.0,44.6099,44.6222,44.5424,44.5485,39600.0
2006-07-12 12:05:00,72.54,72.61,72.5,72.5,20000.0,44.5485,44.5915,44.524,44.524,20000.0
2006-07-12 12:10:00,72.49,72.52,72.35,72.36,19700.0,44.5178,44.5362,44.4318,44.438,19700.0
2006-07-12 12:15:00,72.36,72.38,72.27,72.27,19700.0,44.438,44.4503,44.3827,44.3827,19700.0
2006-07-12 12:20:00,72.27,72.27,72.04,72.16,68600.0,44.3827,44.3827,44.2415,44.3152,68600.0
2006-07-12 12:25:00,72.15,72.22,72.05,72.12,46500.0,44.309,44.352,44.2476,44.2906,46500.0
2006-07-12 12:30:00,72.14,72.17,72.11,72.17,20000.0,44.3029,44.3213,44.2844,44.3213,20000.0
2006-07-12 12:35:00,72.16,72.19,72.11,72.14,22900.0,44.3152,44.3336,44.2844,44.3029,22900.0
2006-07-12 12:40:00,72.12,72.15,72.1,72.1,19100.0,44.2906,44.309,44.2783,44.2783,19100.0
2006-07-12 12:45:00,72.1,72.16,72.1,72.14,23400.0,44.2783,44.3152,44.2783,44.3029,23400.0
2006-07-12 12:50:00,72.15,72.15,72.1,72.14,26400.0,44.309,44.309,44.2783,44.3029,26400.0
2006-07-12 12:55:00,72.14,72.15,72.07,72.07,55500.0,44.3029,44.309,44.2599,44.2599,55500.0
2006-07-12 13:00:00,72.07,72.08,71.86,71.9,67900.0,44.2599,44.266,44.1309,44.1555,67900.0
2006-07-12 13:05:00,71.88,71.94,71.83,71.94,36400.0,44.1432,44.18,44.1125,44.18,36400.0
2006-07-12 13:10:00,71.91,71.91,71.83,71.87,34700.0,44.1616,44.1616,44.1125,44.1371,34700.0
2006-07-12 13:15:00,71.87,71.9,71.87,71.9,15600.0,44.1371,44.1555,44.1371,44.1555,15600.0
2006-07-12 13:20:00,71.89,71.9,71.8,71.81,25600.0,44.1493,44.1555,44.0941,44.1002,25600.0
2006-07-12 13:25:00,71.81,71.81,71.68,71.72,45600.0,44.1002,44.1002,44.0204,44.0449,45600.0
2006-07-12 13:30:00,71.72,71.83,71.61,71.81,43800.0,44.0449,44.1125,43.9774,44.1002,43800.0
2006-07-12 13:35:00,71.8,71.85,71.72,71.77,53700.0,44.0941,44.1248,44.0449,44.0756,53700.0
2006-07-12 13:40:00,71.77,71.8,71.72,71.75,31400.0,44.0756,44.0941,44.0449,44.0634,31400.0
2006-07-12 13:45:00,71.78,71.78,71.59,71.64,38500.0,44.0818,44.0818,43.9651,43.9958,38500.0
2006-07-12 13:50:00,71.64,71.65,71.41,71.56,65900.0,43.9958,44.0019,43.8546,43.9467,65900.0
2006-07-12 13:55:00,71.6,71.65,71.5,71.65,73400.0,43.9712,44.0019,43.9098,44.0019,73400.0
2006-07-12 14:00:00,71.63,71.66,71.61,71.63,22500.0,43.9897,44.0081,43.9774,43.9897,22500.0
2006-07-12 14:05:00,71.63,71.63,71.57,71.59,55800.0,43.9897,43.9897,43.9528,43.9651,55800.0
2006-07-12 14:10:00,71.59,71.64,71.55,71.59,54800.0,43.9651,43.9958,43.9405,43.9651,54800.0
2006-07-12 14:15:00,71.6,71.9,71.6,71.8,52700.0,43.9712,44.1555,43.9712,44.0941,52700.0
2006-07-12 14:20:00,71.84,71.84,71.7,71.78,28700.0,44.1186,44.1186,44.0327,44.0818,28700.0
2006-07-12 14:25:00,71.79,71.79,71.67,71.69,18800.0,44.0879,44.0879,44.0142,44.0265,18800.0
2006-07-12 14:30:00,71.69,71.77,71.6,71.62,32400.0,44.0265,44.0756,43.9712,43.9835,32400.0
2006-07-12 14:35:00,71.61,71.63,71.51,71.63,38900.0,43.9774,43.9897,43.916,43.9897,38900.0
2006-07-12 14:40:00,71.63,71.69,71.5,71.5,40100.0,43.9897,44.0265,43.9098,43.9098,40100.0
2006-07-12 14:45:00,71.52,71.52,71.4,71.4,40500.0,43.9221,43.9221,43.8484,43.8484,40500.0
2006-07-12 14:50:00,71.4,71.4,71.22,71.29,51300.0,43.8484,43.8484,43.7379,43.7809,51300.0
2006-07-12 14:55:00,71.29,71.34,71.14,71.29,59700.0,43.7809,43.8116,43.6887,43.7809,59700.0
2006-07-12 15:00:00,71.27,71.37,71.19,71.37,61500.0,43.7686,43.83,43.7195,43.83,61500.0
2006-07-12 15:05:00,71.36,71.51,71.36,71.42,45200.0,43.8239,43.916,43.8239,43.8607,45200.0
2006-07-12 15:10:00,71.42,71.61,71.41,71.53,52300.0,43.8607,43.9774,43.8546,43.9283,52300.0
2006-07-12 15:15:00,71.53,71.58,71.5,71.58,23900.0,43.9283,43.959,43.9098,43.959,23900.0
2006-07-12 15:20:00,71.56,71.68,71.52,71.63,48300.0,43.9467,44.0204,43.9221,43.9897,48300.0
2006-07-12 15:25:00,71.64,71.79,71.6,71.6,67500.0,43.9958,44.0879,43.9712,43.9712,67500.0
2006-07-12 15:30:00,71.61,71.65,71.58,71.61,43500.0,43.9774,44.0019,43.959,43.9774,43500.0
2006-07-12 15:35:00,71.61,71.67,71.56,71.57,50700.0,43.9774,44.0142,43.9467,43.9528,50700.0
2006-07-12 15:40:00,71.56,71.57,71.49,71.49,76900.0,43.9467,43.9528,43.9037,43.9037,76900.0
2006-07-12 15:45:00,71.49,71.5,71.27,71.29,113200.0,43.9037,43.9098,43.7686,43.7809,113200.0
2006-07-12 15:50:00,71.28,71.35,71.2,71.22,98400.0,43.7747,43.8177,43.7256,43.7379,98400.0
2006-07-12 15:55:00,71.23,71.36,71.21,71.31,201200.0,43.744,43.8239,43.7317,43.7931,201200.0
2006-07-13 09:30:00,71.06,71.07,70.82,70.97,175200.0,43.6396,43.6458,43.4922,43.5843,175200.0
2006-07-13 09:35:00,70.97,71.06,70.83,70.9,66000.0,43.5843,43.6396,43.4984,43.5414,66000.0
2006-07-13 09:40:00,70.9,70.94,70.79,70.83,138800.0,43.5414,43.5659,43.4738,43.4984,138800.0
2006-07-13 09:45:00,70.82,70.84,70.59,70.62,108000.0,43.4922,43.5045,43.351,43.3694,108000.0
2006-07-13 09:50:00,70.6,70.6,70.24,70.42,104100.0,43.3571,43.3571,43.136,43.2466,104100.0
2006-07-13 09:55:00,70.41,70.44,70.24,70.26,92300.0,43.2404,43.2589,43.136,43.1483,92300.0
2006-07-13 10:00:00,70.25,70.26,70.08,70.1,138600.0,43.1422,43.1483,43.0378,43.0501,138600.0
2006-07-13 10:05:00,70.1,70.23,70.02,70.16,94300.0,43.0501,43.1299,43.0009,43.0869,94300.0
2006-07-13 10:10:00,70.13,70.3,70.12,70.18,78500.0,43.0685,43.1729,43.0623,43.0992,78500.0
2006-07-13 10:15:00,70.15,70.38,70.14,70.33,73200.0,43.0808,43.222,43.0746,43.1913,73200.0
2006-07-13 10:20:00,70.36,70.36,70.15,70.21,27600.0,43.2097,43.2097,43.0808,43.1176,27600.0
2006-07-13 10:25:00,70.24,70.65,70.2,70.49,95600.0,43.136,43.3878,43.1115,43.2896,95600.0
2006-07-13 10:30:00,70.48,70.65,70.35,70.63,90600.0,43.2834,43.3878,43.2036,43.3755,90600.0
2006-07-13 10:35:00,70.63,70.73,70.5,70.7,52400.0,43.3755,43.437,43.2957,43.4185,52400.0
2006-07-13 10:40:00,70.73,70.88,70.7,70.72,63100.0,43.437,43.5291,43.4185,43.4308,63100.0
2006-07-13 10:45:00,70.72,70.72,70.5,70.53,46900.0,43.4308,43.4308,43.2957,43.3141,46900.0
2006-07-13 10:50:00,70.53,70.65,70.44,70.46,28700.0,43.3141,43.3878,43.2589,43.2711,28700.0
2006-07-13 10:55:00,70.46,70.46,70.4,70.41,31700.0,43.2711,43.2711,43.2343,43.2404,31700.0
2006-07-13 11:00:00,70.4,70.48,70.35,70.48,81100.0,43.2343,43.2834,43.2036,43.2834,81100.0
2006-07-13 11:05:00,70.47,70.67,70.47,70.48,46400.0,43.2773,43.4001,43.2773,43.2834,46400.0
2006-07-13 11:10:00,70.42,70.59,70.4,70.54,55100.0,43.2466,43.351,43.2343,43.3203,55100.0
2006-07-13 11:15:00,70.52,70.61,70.46,70.46,30000.0,43.308,43.3633,43.2711,43.2711,30000.0
2006-07-13 11:20:00,70.45,70.7,70.45,70.7,30800.0,43.265,43.4185,43.265,43.4185,30800.0
2006-07-13 11:25:00,70.71,70.72,70.52,70.71,33600.0,43.4247,43.4308,43.308,43.4247,33600.0
2006-07-13 11:30:00,70.7,70.78,70.53,70.74,32000.0,43.4185,43.4677,43.3141,43.4431,32000.0
2006-07-13 11:35:00,70.71,70.85,70.66,70.7,40000.0,43.4247,43.5106,43.394,43.4185,40000.0
2006-07-13 11:40:00,70.71,70.76,70.5,70.55,21200.0,43.4247,43.4554,43.2957,43.3264,21200.0
2006-07-13 11:45:00,70.53,70.55,70.41,70.45,30300.0,43.3141,43.3264,43.2404,43.265,30300.0
2006-07-13 11:50:00,70.45,70.67,70.45,70.63,32900.0,43.265,43.4001,43.265,43.3755,32900.0
2006-07-13 11:55:00,70.62,70.78,70.48,70.6,29300.0,43.3694,43.4677,43.2834,43.3571,29300.0
2006-07-13 12:00:00,70.6,70.73,70.46,70.55,31300.0,43.3571,43.437,43.2711,43.3264,31300.0
2006-07-13 12:05:00,70.56,70.8,70.52,70.79,34600.0,43.3326,43.4799,43.308,43.4738,34600.0
2006-07-13 12:10:00,70.78,70.82,70.66,70.76,27800.0,43.4677,43.4922,43.394,43.4554,27800.0
2006-07-13 12:15:00,70.76,70.98,70.7,70.87,41700.0,43.4554,43.5905,43.4185,43.5229,41700.0
2006-07-13 12:20:00,70.97,70.97,70.81,70.82,30100.0,43.5843,43.5843,43.4861,43.4922,30100.0
2006-07-13 12:25:00,70.82,70.85,70.66,70.68,25600.0,43.4922,43.5106,43.394,43.4062,25600.0
2006-07-13 12:30:00,70.68,70.75,70.57,70.73,26400.0,43.4062,43.4492,43.3387,43.437,26400.0
2006-07-13 12:35:00,70.76,70.76,70.66,70.68,17400.0,43.4554,43.4554,43.394,43.4062,17400.0
2006-07-13 12:40:00,70.68,70.75,70.68,70.71,22100.0,43.4062,43.4492,43.4062,43.4247,22100.0
2006-07-13 12:45:00,70.71,70.75,70.62,70.64,40100.0,43.4247,43.4492,43.3694,43.3817,40100.0
2006-07-13 12:50:00,70.63,70.7,70.53,70.57,61800.0,43.3755,43.4185,43.3141,43.3387,61800.0
2006-07-13 12:55:00,70.57,70.62,70.55,70.6,26300.0,43.3387,43.3694,43.3264,43.3571,26300.0
2006-07-13 13:00:00,70.6,70.7,70.51,70.55,45800.0,43.3571,43.4185,43.3018,43.3264,45800.0
2006-07-13 13:05:00,70.55,70.59,70.51,70.51,16300.0,43.3264,43.351,43.3018,43.3018,16300.0
2006-07-13 13:10:00,70.52,70.64,70.52,70.62,25900.0,43.308,43.3817,43.308,43.3694,25900.0
2006-07-13 13:15:00,70.6,70.61,70.55,70.59,29200.0,43.3571,43.3633,43.3264,43.351,29200.0
2006-07-13 13:20:00,70.59,70.61,70.56,70.57,22100.0,43.351,43.3633,43.3326,43.3387,22100.0
2006-07-13 13:25:00,70.56,70.56,70.36,70.43,62400.0,43.3326,43.3326,43.2097,43.2527,62400.0
2006-07-13 13:30:00,70.43,70.43,70.29,70.33,56000.0,43.2527,43.2527,43.1667,43.1913,56000.0
2006-07-13 13:35:00,70.33,70.34,70.16,70.24,60700.0,43.1913,43.1974,43.0869,43.136,60700.0
2006-07-13 13:40:00,70.24,70.25,70.15,70.24,61900.0,43.136,43.1422,43.0808,43.136,61900.0
2006-07-13 13:45:00,70.24,70.3,70.16,70.2,36800.0,43.136,43.1729,43.0869,43.1115,36800.0
2006-07-13 13:50:00,70.2,70.28,70.15,70.17,48900.0,43.1115,43.1606,43.0808,43.093,48900.0
2006-07-13 13:55:00,70.14,70.19,70.05,70.05,48200.0,43.0746,43.1053,43.0194,43.0194,48200.0
2006-07-13 14:00:00,70.05,70.12,69.95,70.11,82100.0,43.0194,43.0623,42.9579,43.0562,82100.0
2006-07-13 14:05:00,70.1,70.2,70.1,70.1,32500.0,43.0501,43.1115,43.0501,43.0501,32500.0
2006-07-13 14:10:00,70.1,70.16,70.1,70.13,46200.0,43.0501,43.0869,43.0501,43.0685,46200.0
2006-07-13 14:15:00,70.14,70.2,70.1,70.12,45000.0,43.0746,43.1115,43.0501,43.0623,45000.0
2006-07-13 14:20:00,70.12,70.19,70.1,70.19,22800.0,43.0623,43.1053,43.0501,43.1053,22800.0
2006-07-13 14:25:00,70.18,70.18,70.1,70.11,41500.0,43.0992,43.0992,43.0501,43.0562,41500.0
2006-07-13 14:30:00,70.1,70.11,70.0,70.0,73000.0,43.0501,43.0562,42.9886,42.9886,73000.0
2006-07-13 14:35:00,70.01,70.03,70.0,70.0,151500.0,42.9948,43.0071,42.9886,42.9886,151500.0
2006-07-13 14:40:00,70.01,70.02,69.9,69.9,96600.0,42.9948,43.0009,42.9272,42.9272,96600.0
2006-07-13 14:45:00,69.91,69.95,69.76,69.89,79500.0,42.9334,42.9579,42.8413,42.9211,79500.0
2006-07-13 14:50:00,69.9,69.96,69.89,69.95,63900.0,42.9272,42.9641,42.9211,42.9579,63900.0
2006-07-13 14:55:00,69.95,70.09,69.95,70.09,61900.0,42.9579,43.0439,42.9579,43.0439,61900.0
2006-07-13 15:00:00,70.1,70.12,70.01,70.01,136500.0,43.0501,43.0623,42.9948,42.9948,136500.0
2006-07-13 15:05:00,70.01,70.02,69.82,69.99,85400.0,42.9948,43.0009,42.8781,42.9825,85400.0
2006-07-13 15:10:00,70.0,70.01,69.78,69.8,62100.0,42.9886,42.9948,42.8535,42.8658,62100.0
2006-07-13 15:15:00,69.79,69.79,69.65,69.79,59600.0,42.8597,42.8597,42.7737,42.8597,59600.0
2006-07-13 15:20:00,69.76,69.83,69.76,69.8,72200.0,42.8413,42.8842,42.8413,42.8658,72200.0
2006-07-13 15:25:00,69.8,69.86,69.8,69.86,45900.0,42.8658,42.9027,42.8658,42.9027,45900.0
2006-07-13 15:30:00,69.86,69.88,69.8,69.87,68100.0,42.9027,42.9149,42.8658,42.9088,68100.0
2006-07-13 15:35:00,69.87,69.93,69.83,69.92,95300.0,42.9088,42.9457,42.8842,42.9395,95300.0
2006-07-13 15:40:00,69.92,70.0,69.87,69.91,186200.0,42.9395,42.9886,42.9088,42.9334,186200.0
2006-07-13 15:45:00,69.9,69.98,69.89,69.98,141000.0,42.9272,42.9764,42.9211,42.9764,141000.0
2006-07-13 15:50:00,69.98,69.98,69.8,69.8,105400.0,42.9764,42.9764,42.8658,42.8658,105400.0
2006-07-13 15:55:00,69.81,69.86,69.7,69.71,173700.0,42.872,42.9027,42.8044,42.8105,173700.0
2006-07-14 09:30:00,70.0,70.29,69.71,70.06,168500.0,42.9886,43.1667,42.8105,43.0255,168500.0
2006-07-14 09:35:00,70.05,70.2,69.88,69.89,170700.0,43.0194,43.1115,42.9149,42.9211,170700.0
2006-07-14 09:40:00,69.9,70.01,69.87,69.88,77800.0,42.9272,42.9948,42.9088,42.9149,77800.0
2006-07-14 09:45:00,69.88,69.88,69.3,69.36,144700.0,42.9149,42.9149,42.5588,42.5956,144700.0
2006-07-14 09:50:00,69.35,69.36,69.04,69.04,91100.0,42.5895,42.5956,42.3991,42.3991,91100.0
2006-07-14 09:55:00,69.02,69.13,68.94,69.12,127200.0,42.3868,42.4544,42.3377,42.4482,127200.0
2006-07-14 10:00:00,69.13,69.28,69.1,69.25,124000.0,42.4544,42.5465,42.4359,42.5281,124000.0
2006-07-14 10:05:00,69.26,69.27,68.8,68.85,108000.0,42.5342,42.5403,42.2517,42.2824,108000.0
2006-07-14 10:10:00,68.86,69.21,68.84,69.13,52400.0,42.2885,42.5035,42.2763,42.4544,52400.0
2006-07-14 10:15:00,69.13,69.14,68.99,69.11,63800.0,42.4544,42.4605,42.3684,42.4421,63800.0
2006-07-14 10:20:00,69.11,69.29,69.1,69.24,50700.0,42.4421,42.5526,42.4359,42.5219,50700.0
2006-07-14 10:25:00,69.23,69.25,69.1,69.24,37600.0,42.5158,42.5281,42.4359,42.5219,37600.0
2006-07-14 10:30:00,69.23,69.24,69.1,69.2,103300.0,42.5158,42.5219,42.4359,42.4973,103300.0
2006-07-14 10:35:00,69.23,69.43,69.21,69.31,54100.0,42.5158,42.6386,42.5035,42.5649,54100.0
2006-07-14 10:40:00,69.3,69.5,69.28,69.44,37600.0,42.5588,42.6816,42.5465,42.6447,37600.0
2006-07-14 10:45:00,69.41,69.44,69.2,69.2,32600.0,42.6263,42.6447,42.4973,42.4973,32600.0
2006-07-14 10:50:00,69.22,69.24,69.2,69.2,65300.0,42.5096,42.5219,42.4973,42.4973,65300.0
2006-07-14 10:55:00,69.2,69.21,68.94,68.96,188600.0,42.4973,42.5035,42.3377,42.35,188600.0
2006-07-14 11:00:00,68.95,69.01,68.87,68.94,91600.0,42.3438,42.3807,42.2947,42.3377,91600.0
2006-07-14 11:05:00,68.95,69.18,68.95,69.18,76400.0,42.3438,42.4851,42.3438,42.4851,76400.0
2006-07-14 11:10:00,69.11,69.23,69.04,69.04,38300.0,42.4421,42.5158,42.3991,42.3991,38300.0
2006-07-14 11:15:00,69.03,69.1,68.89,68.99,74400.0,42.3929,42.4359,42.307,42.3684,74400.0
2006-07-14 11:20:00,68.98,69.18,68.94,69.18,71900.0,42.3622,42.4851,42.3377,42.4851,71900.0
2006-07-14 11:25:00,69.15,69.16,69.06,69.08,79900.0,42.4666,42.4728,42.4114,42.4237,79900.0
2006-07-14 11:30:00,69.07,69.11,68.85,68.87,89300.0,42.4175,42.4421,42.2824,42.2947,89300.0
2006-07-14 11:35:00,68.87,69.15,68.87,69.12,63700.0,42.2947,42.4666,42.2947,42.4482,63700.0
2006-07-14 11:40:00,69.09,69.34,69.09,69.33,40800.0,42.4298,42.5833,42.4298,42.5772,40800.0
2006-07-14 11:45:00,69.34,69.37,69.07,69.09,44800.0,42.5833,42.6017,42.4175,42.4298,44800.0
2006-07-14 11:50:00,69.12,69.19,69.11,69.18,44200.0,42.4482,42.4912,42.4421,42.4851,44200.0
2006-07-14 11:55:00,69.18,69.48,69.14,69.46,60500.0,42.4851,42.6693,42.4605,42.657,60500.0
2006-07-14 12:00:00,69.48,69.48,69.19,69.19,35500.0,42.6693,42.6693,42.4912,42.4912,35500.0
2006-07-14 12:05:00,69.2,69.27,69.18,69.24,25800.0,42.4973,42.5403,42.4851,42.5219,25800.0
2006-07-14 12:10:00,69.23,69.26,69.08,69.2,29200.0,42.5158,42.5342,42.4237,42.4973,29200.0
2006-07-14 12:15:00,69.21,69.21,69.07,69.13,32100.0,42.5035,42.5035,42.4175,42.4544,32100.0
2006-07-14 12:20:00,69.13,69.28,69.13,69.19,30300.0,42.4544,42.5465,42.4544,42.4912,30300.0
2006-07-14 12:25:00,69.19,69.24,69.06,69.07,27000.0,42.4912,42.5219,42.4114,42.4175,27000.0
2006-07-14 12:30:00,69.08,69.1,69.0,69.05,30200.0,42.4237,42.4359,42.3745,42.4052,30200.0
2006-07-14 12:35:00,69.05,69.19,69.04,69.16,61600.0,42.4052,42.4912,42.3991,42.4728,61600.0
2006-07-14 12:40:00,69.18,69.45,69.18,69.42,33200.0,42.4851,42.6509,42.4851,42.6325,33200.0
2006-07-14 12:45:00,69.43,69.48,69.38,69.43,41400.0,42.6386,42.6693,42.6079,42.6386,41400.0
2006-07-14 12:50:00,69.41,69.48,69.27,69.27,27200.0,42.6263,42.6693,42.5403,42.5403,27200.0
2006-07-14 12:55:00,69.3,69.34,69.25,69.31,16400.0,42.5588,42.5833,42.5281,42.5649,16400.0
2006-07-14 13:00:00,69.31,69.32,69.17,69.18,11300.0,42.5649,42.571,42.4789,42.4851,11300.0
2006-07-14 13:05:00,69.18,69.18,69.06,69.08,23900.0,42.4851,42.4851,42.4114,42.4237,23900.0
2006-07-14 13:10:00,69.08,69.14,69.03,69.1,34500.0,42.4237,42.4605,42.3929,42.4359,34500.0
2006-07-14 13:15:00,69.1,69.21,69.07,69.21,16700.0,42.4359,42.5035,42.4175,42.5035,16700.0
2006-07-14 13:20:00,69.23,69.23,69.1,69.17,121100.0,42.5158,42.5158,42.4359,42.4789,121100.0
2006-07-14 13:25:00,69.17,69.24,69.12,69.2,45500.0,42.4789,42.5219,42.4482,42.4973,45500.0
2006-07-14 13:30:00,69.19,69.22,69.07,69.16,137800.0,42.4912,42.5096,42.4175,42.4728,137800.0
2006-07-14 13:35:00,69.17,69.24,69.14,69.21,25100.0,42.4789,42.5219,42.4605,42.5035,25100.0
2006-07-14 13:40:00,69.24,69.25,69.15,69.2,37600.0,42.5219,42.5281,42.4666,42.4973,37600.0
2006-07-14 13:45:00,69.2,69.2,69.1,69.11,65900.0,42.4973,42.4973,42.4359,42.4421,65900.0
2006-07-14 13:50:00,69.12,69.19,69.1,69.17,21600.0,42.4482,42.4912,42.4359,42.4789,21600.0
2006-07-14 13:55:00,69.16,69.28,69.15,69.15,15500.0,42.4728,42.5465,42.4666,42.4666,15500.0
2006-07-14 14:00:00,69.14,69.14,69.05,69.06,69000.0,42.4605,42.4605,42.4052,42.4114,69000.0
2006-07-14 14:05:00,69.06,69.12,69.0,69.07,230100.0,42.4114,42.4482,42.3745,42.4175,230100.0
2006-07-14 14:10:00,69.07,69.13,69.02,69.08,173800.0,42.4175,42.4544,42.3868,42.4237,173800.0
2006-07-14 14:15:00,69.08,69.26,69.02,69.14,39800.0,42.4237,42.5342,42.3868,42.4605,39800.0
2006-07-14 14:20:00,69.17,69.17,69.02,69.04,18100.0,42.4789,42.4789,42.3868,42.3991,18100.0
2006-07-14 14:25:00,69.04,69.08,68.98,68.99,43100.0,42.3991,42.4237,42.3622,42.3684,43100.0
2006-07-14 14:30:00,69.0,69.08,68.97,69.05,36700.0,42.3745,42.4237,42.3561,42.4052,36700.0
2006-07-14 14:35:00,69.04,69.05,68.95,69.01,42600.0,42.3991,42.4052,42.3438,42.3807,42600.0
2006-07-14 14:40:00,69.0,69.01,68.95,68.99,59900.0,42.3745,42.3807,42.3438,42.3684,59900.0
2006-07-14 14:45:00,68.99,69.05,68.99,69.0,138300.0,42.3684,42.4052,42.3684,42.3745,138300.0
2006-07-14 14:50:00,69.0,69.05,68.98,68.98,74000.0,42.3745,42.4052,42.3622,42.3622,74000.0
2006-07-14 14:55:00,68.96,68.97,68.89,68.94,83500.0,42.35,42.3561,42.307,42.3377,83500.0
2006-07-14 15:00:00,68.94,69.13,68.93,69.06,93200.0,42.3377,42.4544,42.3315,42.4114,93200.0
2006-07-14 15:05:00,69.06,69.21,69.05,69.14,26000.0,42.4114,42.5035,42.4052,42.4605,26000.0
2006-07-14 15:10:00,69.12,69.14,69.06,69.1,24400.0,42.4482,42.4605,42.4114,42.4359,24400.0
2006-07-14 15:15:00,69.09,69.13,69.01,69.13,65800.0,42.4298,42.4544,42.3807,42.4544,65800.0
2006-07-14 15:20:00,69.13,69.2,69.06,69.14,40400.0,42.4544,42.4973,42.4114,42.4605,40400.0
2006-07-14 15:25:00,69.15,69.19,69.04,69.15,51100.0,42.4666,42.4912,42.3991,42.4666,51100.0
2006-07-14 15:30:00,69.14,69.22,69.11,69.21,55200.0,42.4605,42.5096,42.4421,42.5035,55200.0
2006-07-14 15:35:00,69.21,69.33,69.17,69.31,138300.0,42.5035,42.5772,42.4789,42.5649,138300.0
2006-07-14 15:40:00,69.32,69.37,69.25,69.32,51300.0,42.571,42.6017,42.5281,42.571,51300.0
2006-07-14 15:45:00,69.29,69.49,69.29,69.44,73000.0,42.5526,42.6754,42.5526,42.6447,73000.0
2006-07-14 15:50:00,69.44,69.46,69.32,69.43,117000.0,42.6447,42.657,42.571,42.6386,117000.0
2006-07-14 15:55:00,69.39,69.43,69.19,69.19,148000.0,42.614,42.6386,42.4912,42.4912,148000.0
2006-07-17 09:30:00,69.19,69.5,69.19,69.46,102600.0,42.4912,42.6816,42.4912,42.657,102600.0
2006-07-17 09:35:00,69.48,70.02,69.41,69.99,79300.0,42.6693,43.0009,42.6263,42.9825,79300.0
2006-07-17 09:40:00,70.02,70.19,69.89,70.08,66100.0,43.0009,43.1053,42.9211,43.0378,66100.0
2006-07-17 09:45:00,70.09,70.12,69.85,69.99,61800.0,43.0439,43.0623,42.8965,42.9825,61800.0
2006-07-17 09:50:00,69.99,70.05,69.91,69.93,50900.0,42.9825,43.0194,42.9334,42.9457,50900.0
2006-07-17 09:55:00,69.95,69.95,69.69,69.7,109300.0,42.9579,42.9579,42.7983,42.8044,109300.0
2006-07-17 10:00:00,69.7,69.7,69.52,69.65,74500.0,42.8044,42.8044,42.6939,42.7737,74500.0
2006-07-17 10:05:00,69.65,69.74,69.4,69.4,114400.0,42.7737,42.829,42.6202,42.6202,114400.0
2006-07-17 10:10:00,69.41,69.57,69.27,69.53,75900.0,42.6263,42.7246,42.5403,42.7,75900.0
2006-07-17 10:15:00,69.53,69.67,69.41,69.53,58000.0,42.7,42.786,42.6263,42.7,58000.0
2006-07-17 10:20:00,69.54,69.56,69.29,69.32,66300.0,42.7061,42.7184,42.5526,42.571,66300.0
2006-07-17 10:25:00,69.32,69.45,69.12,69.17,106100.0,42.571,42.6509,42.4482,42.4789,106100.0
2006-07-17 10:30:00,69.17,69.17,69.0,69.09,137400.0,42.4789,42.4789,42.3745,42.4298,137400.0
2006-07-17 10:35:00,69.12,69.13,69.01,69.13,81500.0,42.4482,42.4544,42.3807,42.4544,81500.0
2006-07-17 10:40:00,69.13,69.3,69.08,69.3,47200.0,42.4544,42.5588,42.4237,42.5588,47200.0
2006-07-17 10:45:00,69.29,69.52,69.29,69.48,64200.0,42.5526,42.6939,42.5526,42.6693,64200.0
2006-07-17 10:50:00,69.47,69.48,69.24,69.31,46200.0,42.6632,42.6693,42.5219,42.5649,46200.0
2006-07-17 10:55:00,69.31,70.0,69.3,70.0,79700.0,42.5649,42.9886,42.5588,42.9886,79700.0
2006-07-17 11:00:00,70.0,70.04,69.78,69.9,50100.0,42.9886,43.0132,42.8535,42.9272,50100.0
2006-07-17 11:05:00,69.96,69.96,69.75,69.79,66100.0,42.9641,42.9641,42.8351,42.8597,66100.0
2006-07-17 11:10:00,69.85,69.92,69.75,69.89,29400.0,42.8965,42.9395,42.8351,42.9211,29400.0
2006-07-17 11:15:00,69.89,70.0,69.89,69.96,45400.0,42.9211,42.9886,42.9211,42.9641,45400.0
2006-07-17 11:20:00,69.96,69.97,69.66,69.67,30000.0,42.9641,42.9702,42.7798,42.786,30000.0
2006-07-17 11:25:00,69.67,69.69,69.3,69.56,46700.0,42.786,42.7983,42.5588,42.7184,46700.0
2006-07-17 11:30:00,69.55,69.79,69.46,69.75,33900.0,42.7123,42.8597,42.657,42.8351,33900.0
2006-07-17 11:35:00,69.71,69.85,69.65,69.85,12400.0,42.8105,42.8965,42.7737,42.8965,12400.0
2006-07-17 11:40:00,69.85,69.94,69.72,69.94,23500.0,42.8965,42.9518,42.8167,42.9518,23500.0
2006-07-17 11:45:00,69.95,70.0,69.89,69.92,17900.0,42.9579,42.9886,42.9211,42.9395,17900.0
2006-07-17 11:50:00,69.92,69.96,69.72,69.76,23800.0,42.9395,42.9641,42.8167,42.8413,23800.0
2006-07-17 11:55:00,69.77,69.77,69.55,69.62,21600.0,42.8474,42.8474,42.7123,42.7553,21600.0
2006-07-17 12:00:00,69.61,69.65,69.43,69.43,31300.0,42.7491,42.7737,42.6386,42.6386,31300.0
2006-07-17 12:05:00,69.43,69.48,69.35,69.37,30300.0,42.6386,42.6693,42.5895,42.6017,30300.0
2006-07-17 12:10:00,69.35,69.35,69.25,69.27,70600.0,42.5895,42.5895,42.5281,42.5403,70600.0
2006-07-17 12:15:00,69.26,69.46,69.26,69.46,52400.0,42.5342,42.657,42.5342,42.657,52400.0
2006-07-17 12:20:00,69.46,69.47,69.35,69.36,33600.0,42.657,42.6632,42.5895,42.5956,33600.0
2006-07-17 12:25:00,69.35,69.43,69.32,69.39,36600.0,42.5895,42.6386,42.571,42.614,36600.0
2006-07-17 12:30:00,69.39,69.4,69.33,69.38,24900.0,42.614,42.6202,42.5772,42.6079,24900.0
2006-07-17 12:35:00,69.39,69.48,69.3,69.45,28300.0,42.614,42.6693,42.5588,42.6509,28300.0
2006-07-17 12:40:00,69.44,69.46,69.34,69.37,32300.0,42.6447,42.657,42.5833,42.6017,32300.0
2006-07-17 12:45:00,69.35,69.38,69.34,69.35,34400.0,42.5895,42.6079,42.5833,42.5895,34400.0
2006-07-17 12:50:00,69.35,69.35,69.27,69.28,45300.0,42.5895,42.5895,42.5403,42.5465,45300.0
2006-07-17 12:55:00,69.28,69.38,69.28,69.33,79400.0,42.5465,42.6079,42.5465,42.5772,79400.0
2006-07-17 13:00:00,69.31,69.34,69.26,69.28,22800.0,42.5649,42.5833,42.5342,42.5465,22800.0
2006-07-17 13:05:00,69.29,69.34,69.21,69.21,36100.0,42.5526,42.5833,42.5035,42.5035,36100.0
2006-07-17 13:10:00,69.21,69.29,69.19,69.21,37400.0,42.5035,42.5526,42.4912,42.5035,37400.0
2006-07-17 13:15:00,69.2,69.48,69.2,69.46,30900.0,42.4973,42.6693,42.4973,42.657,30900.0
2006-07-17 13:20:00,69.47,69.47,69.38,69.39,17500.0,42.6632,42.6632,42.6079,42.614,17500.0
2006-07-17 13:25:00,69.41,69.5,69.4,69.46,28800.0,42.6263,42.6816,42.6202,42.657,28800.0
2006-07-17 13:30:00,69.44,69.46,69.32,69.34,18100.0,42.6447,42.657,42.571,42.5833,18100.0
2006-07-17 13:35:00,69.35,69.35,69.3,69.33,11500.0,42.5895,42.5895,42.5588,42.5772,11500.0
2006-07-17 13:40:00,69.33,69.45,69.3,69.42,13900.0,42.5772,42.6509,42.5588,42.6325,13900.0
2006-07-17 13:45:00,69.42,69.45,69.37,69.41,8700.0,42.6325,42.6509,42.6017,42.6263,8700.0
2006-07-17 13:50:00,69.41,69.41,69.32,69.32,12200.0,42.6263,42.6263,42.571,42.571,12200.0
2006-07-17 13:55:00,69.33,69.49,69.33,69.42,20200.0,42.5772,42.6754,42.5772,42.6325,20200.0
2006-07-17 14:00:00,69.43,69.57,69.43,69.57,18900.0,42.6386,42.7246,42.6386,42.7246,18900.0
2006-07-17 14:05:00,69.57,69.57,69.35,69.35,20100.0,42.7246,42.7246,42.5895,42.5895,20100.0
2006-07-17 14:10:00,69.35,69.39,69.35,69.38,22000.0,42.5895,42.614,42.5895,42.6079,22000.0
2006-07-17 14:15:00,69.38,69.44,69.33,69.44,32400.0,42.6079,42.6447,42.5772,42.6447,32400.0
2006-07-17 14:20:00,69.44,69.45,69.4,69.41,28900.0,42.6447,42.6509,42.6202,42.6263,28900.0
2006-07-17 14:25:00,69.41,69.45,69.4,69.43,29500.0,42.6263,42.6509,42.6202,42.6386,29500.0
2006-07-17 14:30:00,69.4,69.44,69.4,69.41,24700.0,42.6202,42.6447,42.6202,42.6263,24700.0
2006-07-17 14:35:00,69.41,69.46,69.4,69.4,73600.0,42.6263,42.657,42.6202,42.6202,73600.0
2006-07-17 14:40:00,69.41,69.41,69.33,69.34,57200.0,42.6263,42.6263,42.5772,42.5833,57200.0
2006-07-17 14:45:00,69.34,69.46,69.34,69.43,37600.0,42.5833,42.657,42.5833,42.6386,37600.0
2006-07-17 14:50:00,69.43,69.43,69.33,69.37,52200.0,42.6386,42.6386,42.5772,42.6017,52200.0
2006-07-17 14:55:00,69.36,69.39,69.33,69.34,19500.0,42.5956,42.614,42.5772,42.5833,19500.0
2006-07-17 15:00:00,69.38,69.41,69.35,69.4,73900.0,42.6079,42.6263,42.5895,42.6202,73900.0
2006-07-17 15:05:00,69.41,69.41,69.39,69.39,109400.0,42.6263,42.6263,42.614,42.614,109400.0
2006-07-17 15:10:00,69.38,69.49,69.38,69.41,76100.0,42.6079,42.6754,42.6079,42.6263,76100.0
2006-07-17 15:15:00,69.42,69.44,69.39,69.4,41000.0,42.6325,42.6447,42.614,42.6202,41000.0
2006-07-17 15:20:00,69.41,69.45,69.39,69.41,50100.0,42.6263,42.6509,42.614,42.6263,50100.0
2006-07-17 15:25:00,69.41,69.45,69.39,69.42,51000.0,42.6263,42.6509,42.614,42.6325,51000.0
2006-07-17 15:30:00,69.42,69.43,69.35,69.39,142500.0,42.6325,42.6386,42.5895,42.614,142500.0
2006-07-17 15:35:00,69.38,69.4,69.33,69.38,82100.0,42.6079,42.6202,42.5772,42.6079,82100.0
2006-07-17 15:40:00,69.38,69.57,69.35,69.53,82800.0,42.6079,42.7246,42.5895,42.7,82800.0
2006-07-17 15:45:00,69.55,69.55,69.34,69.35,70700.0,42.7123,42.7123,42.5833,42.5895,70700.0
2006-07-17 15:50:00,69.35,69.37,69.24,69.25,136200.0,42.5895,42.6017,42.5219,42.5281,136200.0
2006-07-17 15:55:00,69.24,69.28,69.19,69.19,171500.0,42.5219,42.5465,42.4912,42.4912,171500.0
2006-07-18 09:30:00,69.6,69.96,69.6,69.9,162800.0,42.9276,43.1496,42.9276,43.1126,162800.0
2006-07-18 09:35:00,69.9,69.99,69.8,69.87,86100.0,43.1126,43.1681,43.0509,43.0941,86100.0
2006-07-18 09:40:00,69.87,70.15,69.82,69.96,132000.0,43.0941,43.2668,43.0633,43.1496,132000.0
2006-07-18 09:45:00,69.95,69.95,69.46,69.72,94300.0,43.1434,43.1434,42.8412,43.0016,94300.0
2006-07-18 09:50:00,69.74,69.84,69.51,69.65,39500.0,43.0139,43.0756,42.8721,42.9584,39500.0
2006-07-18 09:55:00,69.68,69.96,69.59,69.87,84400.0,42.9769,43.1496,42.9214,43.0941,84400.0
2006-07-18 10:00:00,69.87,69.98,69.32,69.34,78700.0,43.0941,43.162,42.7549,42.7672,78700.0
2006-07-18 10:05:00,69.32,69.34,68.8,69.01,119200.0,42.7549,42.7672,42.4342,42.5637,119200.0
2006-07-18 10:10:00,69.08,69.38,68.92,68.98,96200.0,42.6069,42.7919,42.5082,42.5452,96200.0
2006-07-18 10:15:00,68.98,69.14,68.88,68.88,81100.0,42.5452,42.6439,42.4835,42.4835,81100.0
2006-07-18 10:20:00,68.88,69.07,68.86,69.02,74700.0,42.4835,42.6007,42.4712,42.5698,74700.0
2006-07-18 10:25:00,69.01,69.15,69.01,69.15,56100.0,42.5637,42.65,42.5637,42.65,56100.0
2006-07-18 10:30:00,69.15,69.15,69.01,69.05,42600.0,42.65,42.65,42.5637,42.5884,42600.0
2006-07-18 10:35:00,69.05,69.08,69.03,69.03,55800.0,42.5884,42.6069,42.576,42.576,55800.0
2006-07-18 10:40:00,69.03,69.04,68.9,69.04,72200.0,42.576,42.5822,42.4958,42.5822,72200.0
2006-07-18 10:45:00,69.05,69.14,69.02,69.11,32200.0,42.5884,42.6439,42.5698,42.6254,32200.0
2006-07-18 10:50:00,69.13,69.14,68.98,69.09,19300.0,42.6377,42.6439,42.5452,42.613,19300.0
2006-07-18 10:55:00,69.09,69.14,68.81,68.81,22900.0,42.613,42.6439,42.4403,42.4403,22900.0
2006-07-18 11:00:00,68.81,68.81,68.53,68.62,82300.0,42.4403,42.4403,42.2676,42.3231,82300.0
2006-07-18 11:05:00,68.6,68.69,68.55,68.6,64400.0,42.3108,42.3663,42.28,42.3108,64400.0
2006-07-18 11:10:00,68.6,68.6,68.2,68.2,83300.0,42.3108,42.3108,42.0641,42.0641,83300.0
2006-07-18 11:15:00,68.23,68.28,68.13,68.26,83000.0,42.0826,42.1134,42.0209,42.1011,83000.0
2006-07-18 11:20:00,68.26,68.26,68.13,68.21,41400.0,42.1011,42.1011,42.0209,42.0703,41400.0
2006-07-18 11:25:00,68.22,68.63,68.21,68.61,79400.0,42.0764,42.3293,42.0703,42.317,79400.0
2006-07-18 11:30:00,68.62,68.62,68.45,68.46,36900.0,42.3231,42.3231,42.2183,42.2245,36900.0
2006-07-18 11:35:00,68.44,68.69,68.44,68.67,32000.0,42.2121,42.3663,42.2121,42.354,32000.0
2006-07-18 11:40:00,68.69,68.84,68.68,68.82,31800.0,42.3663,42.4588,42.3601,42.4465,31800.0
2006-07-18 11:45:00,68.82,68.85,68.72,68.85,14800.0,42.4465,42.465,42.3848,42.465,14800.0
2006-07-18 11:50:00,68.84,69.12,68.83,69.09,87800.0,42.4588,42.6315,42.4527,42.613,87800.0
2006-07-18 11:55:00,69.08,69.2,68.98,69.04,79100.0,42.6069,42.6809,42.5452,42.5822,79100.0
2006-07-18 12:00:00,69.05,69.2,68.93,68.96,56600.0,42.5884,42.6809,42.5143,42.5328,56600.0
2006-07-18 12:05:00,68.97,69.05,68.56,68.67,55700.0,42.539,42.5884,42.2861,42.354,55700.0
2006-07-18 12:10:00,68.69,68.94,68.65,68.84,34100.0,42.3663,42.5205,42.3416,42.4588,34100.0
2006-07-18 12:15:00,68.81,68.88,68.75,68.76,41000.0,42.4403,42.4835,42.4033,42.4095,41000.0
2006-07-18 12:20:00,68.75,68.8,68.45,68.45,34700.0,42.4033,42.4342,42.2183,42.2183,34700.0
2006-07-18 12:25:00,68.44,68.61,68.35,68.61,91700.0,42.2121,42.317,42.1566,42.317,91700.0
2006-07-18 12:30:00,68.61,68.8,68.57,68.8,33000.0,42.317,42.4342,42.2923,42.4342,33000.0
2006-07-18 12:35:00,68.65,68.65,68.55,68.64,18300.0,42.3416,42.3416,42.28,42.3355,18300.0
2006-07-18 12:40:00,68.65,68.9,68.65,68.85,25200.0,42.3416,42.4958,42.3416,42.465,25200.0
2006-07-18 12:45:00,68.85,68.98,68.64,68.67,31100.0,42.465,42.5452,42.3355,42.354,31100.0
2006-07-18 12:50:00,68.66,68.8,68.48,68.51,33000.0,42.3478,42.4342,42.2368,42.2553,33000.0
2006-07-18 12:55:00,68.49,68.55,68.4,68.55,57800.0,42.243,42.28,42.1874,42.28,57800.0
2006-07-18 13:00:00,68.47,68.48,68.11,68.19,49400.0,42.2306,42.2368,42.0086,42.0579,49400.0
2006-07-18 13:05:00,68.18,68.29,68.14,68.18,39700.0,42.0518,42.1196,42.0271,42.0518,39700.0
2006-07-18 13:10:00,68.19,68.35,68.19,68.31,25300.0,42.0579,42.1566,42.0579,42.1319,25300.0
2006-07-18 13:15:00,68.29,68.4,68.1,68.1,70600.0,42.1196,42.1874,42.0024,42.0024,70600.0
2006-07-18 13:20:00,68.1,68.2,68.06,68.2,117200.0,42.0024,42.0641,41.9777,42.0641,117200.0
2006-07-18 13:25:00,68.16,68.46,68.12,68.31,50800.0,42.0394,42.2245,42.0147,42.1319,50800.0
2006-07-18 13:30:00,68.3,68.38,68.13,68.24,64400.0,42.1258,42.1751,42.0209,42.0888,64400.0
2006-07-18 13:35:00,68.32,68.51,68.21,68.43,71700.0,42.1381,42.2553,42.0703,42.2059,71700.0
2006-07-18 13:40:00,68.4,68.41,68.15,68.15,22600.0,42.1874,42.1936,42.0333,42.0333,22600.0
2006-07-18 13:45:00,68.15,68.34,68.07,68.34,45100.0,42.0333,42.1504,41.9839,42.1504,45100.0
2006-07-18 13:50:00,68.32,68.37,68.28,68.37,32100.0,42.1381,42.1689,42.1134,42.1689,32100.0
2006-07-18 13:55:00,68.37,68.45,68.13,68.31,56600.0,42.1689,42.2183,42.0209,42.1319,56600.0
2006-07-18 14:00:00,68.31,68.6,68.31,68.5,47700.0,42.1319,42.3108,42.1319,42.2491,47700.0
2006-07-18 14:05:00,68.49,68.51,68.4,68.44,31500.0,42.243,42.2553,42.1874,42.2121,31500.0
2006-07-18 14:10:00,68.43,68.49,68.33,68.36,42300.0,42.2059,42.243,42.1443,42.1628,42300.0
2006-07-18 14:15:00,68.38,68.53,68.35,68.46,68300.0,42.1751,42.2676,42.1566,42.2245,68300.0
2006-07-18 14:20:00,68.47,68.56,68.47,68.56,49900.0,42.2306,42.2861,42.2306,42.2861,49900.0
2006-07-18 14:25:00,68.55,68.8,68.45,68.76,99800.0,42.28,42.4342,42.2183,42.4095,99800.0
2006-07-18 14:30:00,68.7,68.8,68.59,68.74,57900.0,42.3725,42.4342,42.3046,42.3972,57900.0
2006-07-18 14:35:00,68.73,69.1,68.73,69.01,106400.0,42.391,42.6192,42.391,42.5637,106400.0
2006-07-18 14:40:00,69.01,69.04,68.84,68.87,55500.0,42.5637,42.5822,42.4588,42.4773,55500.0
2006-07-18 14:45:00,68.86,68.88,68.75,68.85,51600.0,42.4712,42.4835,42.4033,42.465,51600.0
2006-07-18 14:50:00,68.85,68.95,68.79,68.81,64900.0,42.465,42.5267,42.428,42.4403,64900.0
2006-07-18 14:55:00,68.81,68.84,68.59,68.83,45600.0,42.4403,42.4588,42.3046,42.4527,45600.0
2006-07-18 15:00:00,68.8,68.81,68.61,68.61,60000.0,42.4342,42.4403,42.317,42.317,60000.0
2006-07-18 15:05:00,68.61,68.74,68.55,68.56,48300.0,42.317,42.3972,42.28,42.2861,48300.0
2006-07-18 15:10:00,68.53,68.54,68.34,68.53,47400.0,42.2676,42.2738,42.1504,42.2676,47400.0
2006-07-18 15:15:00,68.53,68.68,68.52,68.67,35100.0,42.2676,42.3601,42.2615,42.354,35100.0
2006-07-18 15:20:00,68.67,68.67,68.44,68.48,36300.0,42.354,42.354,42.2121,42.2368,36300.0
2006-07-18 15:25:00,68.48,68.58,68.36,68.58,53600.0,42.2368,42.2985,42.1628,42.2985,53600.0
2006-07-18 15:30:00,68.58,68.9,68.54,68.85,66600.0,42.2985,42.4958,42.2738,42.465,66600.0
2006-07-18 15:35:00,68.85,68.86,68.73,68.79,29500.0,42.465,42.4712,42.391,42.428,29500.0
2006-07-18 15:40:00,68.8,69.25,68.8,69.24,52000.0,42.4342,42.7117,42.4342,42.7055,52000.0
2006-07-18 15:45:00,69.23,69.38,69.08,69.26,116500.0,42.6994,42.7919,42.6069,42.7179,116500.0
2006-07-18 15:50:00,69.26,69.44,69.22,69.4,92100.0,42.7179,42.8289,42.6932,42.8042,92100.0
2006-07-18 15:55:00,69.4,69.47,69.36,69.41,113300.0,42.8042,42.8474,42.7796,42.8104,113300.0
2006-07-19 09:30:00,69.47,69.9,69.47,69.7,105200.0,42.8474,43.1126,42.8474,42.9893,105200.0
2006-07-19 09:35:00,69.85,70.23,69.85,70.11,77400.0,43.0818,43.3161,43.0818,43.2421,77400.0
2006-07-19 09:40:00,70.14,70.15,69.72,69.74,122200.0,43.2606,43.2668,43.0016,43.0139,122200.0
2006-07-19 09:45:00,69.79,69.81,69.48,69.61,103400.0,43.0448,43.0571,42.8536,42.9337,103400.0
2006-07-19 09:50:00,69.62,69.72,69.52,69.53,74000.0,42.9399,43.0016,42.8782,42.8844,74000.0
2006-07-19 09:55:00,69.54,69.58,68.99,69.11,83900.0,42.8906,42.9152,42.5513,42.6254,83900.0
2006-07-19 10:00:00,69.05,69.99,69.05,69.86,165500.0,42.5884,43.1681,42.5884,43.0879,165500.0
2006-07-19 10:05:00,69.86,69.88,69.42,69.55,104100.0,43.0879,43.1003,42.8166,42.8967,104100.0
2006-07-19 10:10:00,69.56,69.6,69.25,69.26,119600.0,42.9029,42.9276,42.7117,42.7179,119600.0
2006-07-19 10:15:00,69.26,69.27,69.12,69.19,76300.0,42.7179,42.724,42.6315,42.6747,76300.0
2006-07-19 10:20:00,69.22,69.28,68.56,68.56,115100.0,42.6932,42.7302,42.2861,42.2861,115100.0
2006-07-19 10:25:00,68.5,69.09,68.38,69.09,155500.0,42.2491,42.613,42.1751,42.613,155500.0
2006-07-19 10:30:00,69.12,69.31,68.98,69.17,145900.0,42.6315,42.7487,42.5452,42.6624,145900.0
2006-07-19 10:35:00,69.17,69.78,69.16,69.5,97400.0,42.6624,43.0386,42.6562,42.8659,97400.0
2006-07-19 10:40:00,69.5,70.09,69.48,70.07,218300.0,42.8659,43.2298,42.8536,43.2175,218300.0
2006-07-19 10:45:00,70.09,70.22,70.05,70.17,89500.0,43.2298,43.31,43.2051,43.2791,89500.0
2006-07-19 10:50:00,70.17,70.39,70.12,70.35,99100.0,43.2791,43.4148,43.2483,43.3902,99100.0
2006-07-19 10:55:00,70.34,70.38,70.25,70.35,97500.0,43.384,43.4087,43.3285,43.3902,97500.0
2006-07-19 11:00:00,70.35,70.61,70.31,70.55,76600.0,43.3902,43.5505,43.3655,43.5135,76600.0
2006-07-19 11:05:00,70.55,70.7,70.5,70.52,113400.0,43.5135,43.606,43.4827,43.495,113400.0
2006-07-19 11:10:00,70.54,70.71,70.54,70.63,67400.0,43.5073,43.6122,43.5073,43.5629,67400.0
2006-07-19 11:15:00,70.64,70.84,70.55,70.8,56100.0,43.569,43.6924,43.5135,43.6677,56100.0
2006-07-19 11:20:00,70.81,70.81,70.56,70.64,30300.0,43.6739,43.6739,43.5197,43.569,30300.0
2006-07-19 11:25:00,70.64,70.71,70.5,70.65,52100.0,43.569,43.6122,43.4827,43.5752,52100.0
2006-07-19 11:30:00,70.67,70.67,70.6,70.63,46000.0,43.5875,43.5875,43.5444,43.5629,46000.0
2006-07-19 11:35:00,70.63,70.65,70.5,70.51,50200.0,43.5629,43.5752,43.4827,43.4888,50200.0
2006-07-19 11:40:00,70.52,70.65,70.51,70.6,26300.0,43.495,43.5752,43.4888,43.5444,26300.0
2006-07-19 11:45:00,70.62,70.66,70.54,70.59,49500.0,43.5567,43.5814,43.5073,43.5382,49500.0
2006-07-19 11:50:00,70.6,70.71,70.59,70.7,28600.0,43.5444,43.6122,43.5382,43.606,28600.0
2006-07-19 11:55:00,70.69,70.8,70.67,70.7,37000.0,43.5999,43.6677,43.5875,43.606,37000.0
2006-07-19 12:00:00,70.71,70.71,70.46,70.53,54900.0,43.6122,43.6122,43.458,43.5012,54900.0
2006-07-19 12:05:00,70.53,70.57,70.49,70.53,32000.0,43.5012,43.5258,43.4765,43.5012,32000.0
2006-07-19 12:10:00,70.49,70.64,70.38,70.5,31400.0,43.4765,43.569,43.4087,43.4827,31400.0
2006-07-19 12:15:00,70.52,70.65,70.28,70.39,43200.0,43.495,43.5752,43.347,43.4148,43200.0
2006-07-19 12:20:00,70.4,70.65,70.32,70.32,32500.0,43.421,43.5752,43.3717,43.3717,32500.0
2006-07-19 12:25:00,70.33,70.37,70.31,70.36,17700.0,43.3778,43.4025,43.3655,43.3963,17700.0
2006-07-19 12:30:00,70.36,70.37,70.31,70.33,20600.0,43.3963,43.4025,43.3655,43.3778,20600.0
2006-07-19 12:35:00,70.34,70.49,70.25,70.47,49200.0,43.384,43.4765,43.3285,43.4642,49200.0
2006-07-19 12:40:00,70.47,70.58,70.43,70.57,21100.0,43.4642,43.532,43.4395,43.5258,21100.0
2006-07-19 12:45:00,70.59,70.74,70.59,70.73,26500.0,43.5382,43.6307,43.5382,43.6245,26500.0
2006-07-19 12:50:00,70.73,70.74,70.51,70.57,37300.0,43.6245,43.6307,43.4888,43.5258,37300.0
2006-07-19 12:55:00,70.58,70.72,70.58,70.67,20500.0,43.532,43.6184,43.532,43.5875,20500.0
2006-07-19 13:00:00,70.67,70.75,70.61,70.65,29800.0,43.5875,43.6369,43.5505,43.5752,29800.0
2006-07-19 13:05:00,70.66,70.85,70.62,70.85,25800.0,43.5814,43.6985,43.5567,43.6985,25800.0
2006-07-19 13:10:00,70.84,71.12,70.84,71.06,71600.0,43.6924,43.8651,43.6924,43.8281,71600.0
2006-07-19 13:15:00,71.07,71.12,71.03,71.12,44600.0,43.8342,43.8651,43.8096,43.8651,44600.0
2006-07-19 13:20:00,71.12,71.25,71.11,71.24,45900.0,43.8651,43.9453,43.8589,43.9391,45900.0
2006-07-19 13:25:00,71.26,71.47,71.25,71.3,73600.0,43.9514,44.0809,43.9453,43.9761,73600.0
2006-07-19 13:30:00,71.3,71.36,71.12,71.12,67300.0,43.9761,44.0131,43.8651,43.8651,67300.0
2006-07-19 13:35:00,71.1,71.36,71.05,71.13,62900.0,43.8527,44.0131,43.8219,43.8712,62900.0
2006-07-19 13:40:00,71.11,71.31,71.1,71.11,67900.0,43.8589,43.9823,43.8527,43.8589,67900.0
2006-07-19 13:45:00,71.12,71.24,71.05,71.23,76100.0,43.8651,43.9391,43.8219,43.9329,76100.0
2006-07-19 13:50:00,71.23,71.23,71.06,71.09,30700.0,43.9329,43.9329,43.8281,43.8466,30700.0
2006-07-19 13:55:00,71.09,71.25,71.06,71.23,49800.0,43.8466,43.9453,43.8281,43.9329,49800.0
2006-07-19 14:00:00,71.24,71.33,71.16,71.18,102300.0,43.9391,43.9946,43.8897,43.9021,102300.0
2006-07-19 14:05:00,71.19,71.3,71.16,71.25,69100.0,43.9083,43.9761,43.8897,43.9453,69100.0
2006-07-19 14:10:00,71.26,71.41,71.25,71.37,43800.0,43.9514,44.0439,43.9453,44.0193,43800.0
2006-07-19 14:15:00,71.36,71.57,71.34,71.55,62200.0,44.0131,44.1426,44.0008,44.1303,62200.0
2006-07-19 14:20:00,71.56,71.67,71.55,71.6,60800.0,44.1365,44.2043,44.1303,44.1611,60800.0
2006-07-19 14:25:00,71.6,71.62,71.39,71.4,125500.0,44.1611,44.1735,44.0316,44.0378,125500.0
2006-07-19 14:30:00,71.4,71.61,71.38,71.5,71900.0,44.0378,44.1673,44.0254,44.0995,71900.0
2006-07-19 14:35:00,71.52,71.59,71.47,71.58,23100.0,44.1118,44.155,44.0809,44.1488,23100.0
2006-07-19 14:40:00,71.58,71.79,71.54,71.71,40300.0,44.1488,44.2783,44.1241,44.229,40300.0
2006-07-19 14:45:00,71.72,71.78,71.53,71.53,34100.0,44.2351,44.2721,44.118,44.118,34100.0
2006-07-19 14:50:00,71.52,71.62,71.39,71.46,79700.0,44.1118,44.1735,44.0316,44.0748,79700.0
2006-07-19 14:55:00,71.48,71.66,71.44,71.51,44300.0,44.0871,44.1981,44.0624,44.1056,44300.0
2006-07-19 15:00:00,71.51,71.58,71.34,71.36,59000.0,44.1056,44.1488,44.0008,44.0131,59000.0
2006-07-19 15:05:00,71.36,71.36,71.04,71.15,61500.0,44.0131,44.0131,43.8157,43.8836,61500.0
2006-07-19 15:10:00,71.17,71.21,70.94,71.17,95800.0,43.8959,43.9206,43.7541,43.8959,95800.0
2006-07-19 15:15:00,71.16,71.17,70.99,71.07,70700.0,43.8897,43.8959,43.7849,43.8342,70700.0
2006-07-19 15:20:00,71.07,71.2,71.02,71.1,69700.0,43.8342,43.9144,43.8034,43.8527,69700.0
2006-07-19 15:25:00,71.11,71.3,71.09,71.28,96600.0,43.8589,43.9761,43.8466,43.9638,96600.0
2006-07-19 15:30:00,71.26,71.4,71.2,71.27,42700.0,43.9514,44.0378,43.9144,43.9576,42700.0
2006-07-19 15:35:00,71.26,71.28,71.05,71.07,44600.0,43.9514,43.9638,43.8219,43.8342,44600.0
2006-07-19 15:40:00,71.06,71.18,71.05,71.1,42900.0,43.8281,43.9021,43.8219,43.8527,42900.0
2006-07-19 15:45:00,71.1,71.11,70.97,71.01,62400.0,43.8527,43.8589,43.7726,43.7972,62400.0
2006-07-19 15:50:00,71.01,71.04,70.95,70.95,123400.0,43.7972,43.8157,43.7602,43.7602,123400.0
2006-07-19 15:55:00,70.96,71.12,70.82,71.12,161000.0,43.7664,43.8651,43.68,43.8651,161000.0
2006-07-20 09:30:00,71.37,71.87,71.31,71.67,120300.0,44.0193,44.3277,43.9823,44.2043,120300.0
2006-07-20 09:35:00,71.76,71.85,71.67,71.68,120500.0,44.2598,44.3153,44.2043,44.2105,120500.0
2006-07-20 09:40:00,71.69,71.83,71.64,71.64,73700.0,44.2166,44.303,44.1858,44.1858,73700.0
2006-07-20 09:45:00,71.64,71.7,71.5,71.5,102800.0,44.1858,44.2228,44.0995,44.0995,102800.0
2006-07-20 09:50:00,71.5,71.58,71.34,71.47,52600.0,44.0995,44.1488,44.0008,44.0809,52600.0
2006-07-20 09:55:00,71.47,71.57,71.36,71.52,133600.0,44.0809,44.1426,44.0131,44.1118,133600.0
2006-07-20 10:00:00,71.52,71.52,71.15,71.15,110600.0,44.1118,44.1118,43.8836,43.8836,110600.0
2006-07-20 10:05:00,71.2,71.2,70.4,70.41,129700.0,43.9144,43.9144,43.421,43.4272,129700.0
2006-07-20 10:10:00,70.37,70.61,70.06,70.53,174900.0,43.4025,43.5505,43.2113,43.5012,174900.0
2006-07-20 10:15:00,70.53,70.57,70.05,70.5,149200.0,43.5012,43.5258,43.2051,43.4827,149200.0
2006-07-20 10:20:00,70.51,70.57,70.21,70.22,105700.0,43.4888,43.5258,43.3038,43.31,105700.0
2006-07-20 10:25:00,70.25,70.25,69.9,70.09,151700.0,43.3285,43.3285,43.1126,43.2298,151700.0
2006-07-20 10:30:00,70.02,70.27,69.82,70.16,166500.0,43.1866,43.3408,43.0633,43.273,166500.0
2006-07-20 10:35:00,70.13,70.18,69.94,70.04,88200.0,43.2545,43.2853,43.1373,43.199,88200.0
2006-07-20 10:40:00,70.06,70.09,69.95,70.04,82700.0,43.2113,43.2298,43.1434,43.199,82700.0
2006-07-20 10:45:00,70.0,70.1,69.54,69.67,111100.0,43.1743,43.236,42.8906,42.9708,111100.0
2006-07-20 10:50:00,69.64,70.05,69.62,69.96,97500.0,42.9522,43.2051,42.9399,43.1496,97500.0
2006-07-20 10:55:00,69.95,70.35,69.95,70.35,67100.0,43.1434,43.3902,43.1434,43.3902,67100.0
2006-07-20 11:00:00,70.29,70.36,70.05,70.23,48900.0,43.3532,43.3963,43.2051,43.3161,48900.0
2006-07-20 11:05:00,70.23,70.39,70.21,70.25,61800.0,43.3161,43.4148,43.3038,43.3285,61800.0
2006-07-20 11:10:00,70.26,70.3,70.2,70.3,46300.0,43.3346,43.3593,43.2976,43.3593,46300.0
2006-07-20 11:15:00,70.29,70.35,70.07,70.07,74000.0,43.3532,43.3902,43.2175,43.2175,74000.0
2006-07-20 11:20:00,70.06,70.1,69.95,70.08,31600.0,43.2113,43.236,43.1434,43.2236,31600.0
2006-07-20 11:25:00,70.1,70.19,69.94,70.09,42700.0,43.236,43.2915,43.1373,43.2298,42700.0
2006-07-20 11:30:00,70.09,70.22,69.97,70.0,42900.0,43.2298,43.31,43.1558,43.1743,42900.0
2006-07-20 11:35:00,70.0,70.08,69.9,70.07,83500.0,43.1743,43.2236,43.1126,43.2175,83500.0
2006-07-20 11:40:00,70.08,70.22,70.08,70.09,48400.0,43.2236,43.31,43.2236,43.2298,48400.0
2006-07-20 11:45:00,70.11,70.11,69.94,70.0,87000.0,43.2421,43.2421,43.1373,43.1743,87000.0
2006-07-20 11:50:00,70.0,70.02,69.93,69.97,47700.0,43.1743,43.1866,43.1311,43.1558,47700.0
2006-07-20 11:55:00,69.97,70.02,69.94,69.98,74600.0,43.1558,43.1866,43.1373,43.162,74600.0
2006-07-20 12:00:00,69.98,70.02,69.66,69.68,55200.0,43.162,43.1866,42.9646,42.9769,55200.0
2006-07-20 12:05:00,69.68,69.71,69.55,69.56,89500.0,42.9769,42.9954,42.8967,42.9029,89500.0
2006-07-20 12:10:00,69.55,69.57,69.48,69.53,94100.0,42.8967,42.9091,42.8536,42.8844,94100.0
2006-07-20 12:15:00,69.53,69.56,69.25,69.36,72200.0,42.8844,42.9029,42.7117,42.7796,72200.0
2006-07-20 12:20:00,69.34,69.36,69.16,69.22,77200.0,42.7672,42.7796,42.6562,42.6932,77200.0
2006-07-20 12:25:00,69.2,69.32,69.15,69.22,66600.0,42.6809,42.7549,42.65,42.6932,66600.0
2006-07-20 12:30:00,69.23,69.32,69.15,69.32,79700.0,42.6994,42.7549,42.65,42.7549,79700.0
2006-07-20 12:35:00,69.31,69.4,69.26,69.37,49400.0,42.7487,42.8042,42.7179,42.7857,49400.0
2006-07-20 12:40:00,69.34,69.49,69.24,69.45,51500.0,42.7672,42.8597,42.7055,42.8351,51500.0
2006-07-20 12:45:00,69.45,69.6,69.44,69.58,41200.0,42.8351,42.9276,42.8289,42.9152,41200.0
2006-07-20 12:50:00,69.58,69.62,69.44,69.62,31300.0,42.9152,42.9399,42.8289,42.9399,31300.0
2006-07-20 12:55:00,69.61,69.74,69.58,69.74,13900.0,42.9337,43.0139,42.9152,43.0139,13900.0
2006-07-20 13:00:00,69.74,69.97,69.74,69.91,51500.0,43.0139,43.1558,43.0139,43.1188,51500.0
2006-07-20 13:05:00,69.9,70.05,69.84,70.04,42600.0,43.1126,43.2051,43.0756,43.199,42600.0
2006-07-20 13:10:00,70.03,70.03,69.75,69.76,36800.0,43.1928,43.1928,43.0201,43.0263,36800.0
2006-07-20 13:15:00,69.75,69.89,69.75,69.86,46400.0,43.0201,43.1064,43.0201,43.0879,46400.0
2006-07-20 13:20:00,69.86,69.86,69.75,69.75,39000.0,43.0879,43.0879,43.0201,43.0201,39000.0
2006-07-20 13:25:00,69.75,69.76,69.66,69.68,16300.0,43.0201,43.0263,42.9646,42.9769,16300.0
2006-07-20 13:30:00,69.66,69.75,69.65,69.71,16400.0,42.9646,43.0201,42.9584,42.9954,16400.0
2006-07-20 13:35:00,69.71,69.71,69.57,69.57,33800.0,42.9954,42.9954,42.9091,42.9091,33800.0
2006-07-20 13:40:00,69.55,69.56,69.18,69.21,89700.0,42.8967,42.9029,42.6685,42.687,89700.0
2006-07-20 13:45:00,69.21,69.22,69.1,69.17,61500.0,42.687,42.6932,42.6192,42.6624,61500.0
2006-07-20 13:50:00,69.17,69.33,69.17,69.33,38800.0,42.6624,42.761,42.6624,42.761,38800.0
2006-07-20 13:55:00,69.33,69.47,69.31,69.47,34300.0,42.761,42.8474,42.7487,42.8474,34300.0
2006-07-20 14:00:00,69.47,69.73,69.29,69.34,120700.0,42.8474,43.0078,42.7364,42.7672,120700.0
2006-07-20 14:05:00,69.37,69.5,69.05,69.05,81700.0,42.7857,42.8659,42.5884,42.5884,81700.0
2006-07-20 14:10:00,69.02,69.25,69.0,69.02,140300.0,42.5698,42.7117,42.5575,42.5698,140300.0
2006-07-20 14:15:00,69.06,69.15,68.98,69.11,53600.0,42.5945,42.65,42.5452,42.6254,53600.0
2006-07-20 14:20:00,69.08,69.15,69.04,69.09,155400.0,42.6069,42.65,42.5822,42.613,155400.0
2006-07-20 14:25:00,69.1,69.23,69.04,69.04,93600.0,42.6192,42.6994,42.5822,42.5822,93600.0
2006-07-20 14:30:00,69.01,69.13,69.01,69.1,34500.0,42.5637,42.6377,42.5637,42.6192,34500.0
2006-07-20 14:35:00,69.09,69.15,69.04,69.12,44800.0,42.613,42.65,42.5822,42.6315,44800.0
2006-07-20 14:40:00,69.13,69.21,69.09,69.16,102200.0,42.6377,42.687,42.613,42.6562,102200.0
2006-07-20 14:45:00,69.16,69.29,69.14,69.22,83200.0,42.6562,42.7364,42.6439,42.6932,83200.0
2006-07-20 14:50:00,69.24,69.32,69.21,69.3,50600.0,42.7055,42.7549,42.687,42.7425,50600.0
2006-07-20 14:55:00,69.3,69.3,69.1,69.1,36800.0,42.7425,42.7425,42.6192,42.6192,36800.0
2006-07-20 15:00:00,69.14,69.29,69.1,69.26,54600.0,42.6439,42.7364,42.6192,42.7179,54600.0
2006-07-20 15:05:00,69.24,69.27,69.17,69.2,104100.0,42.7055,42.724,42.6624,42.6809,104100.0
2006-07-20 15:10:00,69.2,69.3,69.1,69.23,158800.0,42.6809,42.7425,42.6192,42.6994,158800.0
2006-07-20 15:15:00,69.18,69.3,69.01,69.01,82300.0,42.6685,42.7425,42.5637,42.5637,82300.0
2006-07-20 15:20:00,69.01,69.05,68.9,69.04,142400.0,42.5637,42.5884,42.4958,42.5822,142400.0
2006-07-20 15:25:00,69.03,69.08,68.97,69.01,225500.0,42.576,42.6069,42.539,42.5637,225500.0
2006-07-20 15:30:00,69.0,69.11,68.99,69.01,110500.0,42.5575,42.6254,42.5513,42.5637,110500.0
2006-07-20 15:35:00,69.01,69.02,68.83,68.85,119400.0,42.5637,42.5698,42.4527,42.465,119400.0
2006-07-20 15:40:00,68.85,68.86,68.7,68.7,199400.0,42.465,42.4712,42.3725,42.3725,199400.0
2006-07-20 15:45:00,68.7,68.88,68.62,68.81,189600.0,42.3725,42.4835,42.3231,42.4403,189600.0
2006-07-20 15:50:00,68.82,69.03,68.8,69.0,211200.0,42.4465,42.576,42.4342,42.5575,211200.0
2006-07-20 15:55:00,69.0,69.04,68.99,69.01,241300.0,42.5575,42.5822,42.5513,42.5637,241300.0
2006-07-21 09:30:00,71.0,71.1,69.4,69.5,17100.0,43.7911,43.8527,42.8042,42.8659,17100.0
2006-07-21 09:35:00,69.5,69.8,68.26,69.03,853200.0,42.8659,43.0509,42.1011,42.576,853200.0
2006-07-21 09:40:00,69.04,70.0,69.02,69.6,528300.0,42.5822,43.1743,42.5698,42.9276,528300.0
2006-07-21 09:45:00,69.6,69.67,68.85,68.96,358700.0,42.9276,42.9708,42.465,42.5328,358700.0
2006-07-21 09:50:00,69.0,69.01,68.56,68.67,375100.0,42.5575,42.5637,42.2861,42.354,375100.0
2006-07-21 09:55:00,68.55,68.67,68.3,68.4,348400.0,42.28,42.354,42.1258,42.1874,348400.0
2006-07-21 10:00:00,68.42,68.55,67.97,68.21,614400.0,42.1998,42.28,41.9222,42.0703,614400.0
2006-07-21 10:05:00,68.15,68.26,67.7,67.9,334000.0,42.0333,42.1011,41.7557,41.8791,334000.0
2006-07-21 10:10:00,67.89,67.9,67.5,67.66,299700.0,41.8729,41.8791,41.6323,41.731,299700.0
2006-07-21 10:15:00,67.65,67.69,67.1,67.44,430800.0,41.7249,41.7495,41.3856,41.5953,430800.0
2006-07-21 10:20:00,67.45,67.62,67.33,67.36,495100.0,41.6015,41.7064,41.5275,41.546,495100.0
2006-07-21 10:25:00,67.35,67.58,67.3,67.43,225100.0,41.5398,41.6817,41.509,41.5892,225100.0
2006-07-21 10:30:00,67.43,67.91,67.41,67.7,174900.0,41.5892,41.8852,41.5768,41.7557,174900.0
2006-07-21 10:35:00,67.7,68.16,67.7,68.02,271700.0,41.7557,42.0394,41.7557,41.9531,271700.0
2006-07-21 10:40:00,68.03,68.7,68.0,68.41,316600.0,41.9592,42.3725,41.9407,42.1936,316600.0
2006-07-21 10:45:00,68.4,68.42,68.05,68.15,230900.0,42.1874,42.1998,41.9716,42.0333,230900.0
2006-07-21 10:50:00,68.15,68.25,67.9,68.21,273500.0,42.0333,42.0949,41.8791,42.0703,273500.0
2006-07-21 10:55:00,68.24,68.71,68.2,68.62,290700.0,42.0888,42.3786,42.0641,42.3231,290700.0
2006-07-21 11:00:00,68.59,68.66,68.35,68.36,160700.0,42.3046,42.3478,42.1566,42.1628,160700.0
2006-07-21 11:05:00,68.35,68.71,68.33,68.66,169600.0,42.1566,42.3786,42.1443,42.3478,169600.0
2006-07-21 11:10:00,68.66,68.78,68.5,68.61,284500.0,42.3478,42.4218,42.2491,42.317,284500.0
2006-07-21 11:15:00,68.61,68.82,68.6,68.79,210600.0,42.317,42.4465,42.3108,42.428,210600.0
2006-07-21 11:20:00,68.8,69.36,68.79,69.35,380900.0,42.4342,42.7796,42.428,42.7734,380900.0
2006-07-21 11:25:00,69.34,69.52,69.1,69.19,347500.0,42.7672,42.8782,42.6192,42.6747,347500.0
2006-07-21 11:30:00,69.19,69.28,69.05,69.23,292700.0,42.6747,42.7302,42.5884,42.6994,292700.0
2006-07-21 11:35:00,69.22,69.23,68.74,68.91,160400.0,42.6932,42.6994,42.3972,42.502,160400.0
2006-07-21 11:40:00,68.91,69.04,68.87,68.9,135300.0,42.502,42.5822,42.4773,42.4958,135300.0
2006-07-21 11:45:00,68.99,69.0,68.71,68.75,146600.0,42.5513,42.5575,42.3786,42.4033,146600.0
2006-07-21 11:50:00,68.75,68.87,68.62,68.68,209700.0,42.4033,42.4773,42.3231,42.3601,209700.0
2006-07-21 11:55:00,68.69,68.73,68.6,68.64,176300.0,42.3663,42.391,42.3108,42.3355,176300.0
2006-07-21 12:00:00,68.66,68.75,68.57,68.61,109600.0,42.3478,42.4033,42.2923,42.317,109600.0
2006-07-21 12:05:00,68.59,68.71,68.53,68.6,131300.0,42.3046,42.3786,42.2676,42.3108,131300.0
2006-07-21 12:10:00,68.6,68.84,68.55,68.7,80300.0,42.3108,42.4588,42.28,42.3725,80300.0
2006-07-21 12:15:00,68.7,68.77,68.58,68.74,54600.0,42.3725,42.4157,42.2985,42.3972,54600.0
2006-07-21 12:20:00,68.75,68.95,68.6,68.88,82000.0,42.4033,42.5267,42.3108,42.4835,82000.0
2006-07-21 12:25:00,68.94,68.96,68.75,68.81,77500.0,42.5205,42.5328,42.4033,42.4403,77500.0
2006-07-21 12:30:00,68.85,68.98,68.81,68.95,63900.0,42.465,42.5452,42.4403,42.5267,63900.0
2006-07-21 12:35:00,68.96,68.98,68.65,68.66,59000.0,42.5328,42.5452,42.3416,42.3478,59000.0
2006-07-21 12:40:00,68.66,68.8,68.65,68.71,125500.0,42.3478,42.4342,42.3416,42.3786,125500.0
2006-07-21 12:45:00,68.75,68.84,68.66,68.66,98600.0,42.4033,42.4588,42.3478,42.3478,98600.0
2006-07-21 12:50:00,68.7,68.77,68.69,68.76,104500.0,42.3725,42.4157,42.3663,42.4095,104500.0
2006-07-21 12:55:00,68.78,68.9,68.76,68.87,67700.0,42.4218,42.4958,42.4095,42.4773,67700.0
2006-07-21 13:00:00,68.89,68.98,68.85,68.86,96700.0,42.4897,42.5452,42.465,42.4712,96700.0
2006-07-21 13:05:00,68.85,69.1,68.85,68.91,109500.0,42.465,42.6192,42.465,42.502,109500.0
2006-07-21 13:10:00,68.9,69.2,68.9,69.1,115900.0,42.4958,42.6809,42.4958,42.6192,115900.0
2006-07-21 13:15:00,69.09,69.35,69.09,69.32,96300.0,42.613,42.7734,42.613,42.7549,96300.0
2006-07-21 13:20:00,69.33,69.33,69.07,69.09,151300.0,42.761,42.761,42.6007,42.613,151300.0
2006-07-21 13:25:00,69.1,69.24,69.06,69.12,80300.0,42.6192,42.7055,42.5945,42.6315,80300.0
2006-07-21 13:30:00,69.11,69.2,69.04,69.18,58800.0,42.6254,42.6809,42.5822,42.6685,58800.0
2006-07-21 13:35:00,69.22,69.32,69.13,69.22,51000.0,42.6932,42.7549,42.6377,42.6932,51000.0
2006-07-21 13:40:00,69.2,69.47,69.17,69.36,58500.0,42.6809,42.8474,42.6624,42.7796,58500.0
2006-07-21 13:45:00,69.37,69.55,69.36,69.5,132700.0,42.7857,42.8967,42.7796,42.8659,132700.0
2006-07-21 13:50:00,69.5,69.59,69.33,69.53,105100.0,42.8659,42.9214,42.761,42.8844,105100.0
2006-07-21 13:55:00,69.5,69.6,69.49,69.49,132100.0,42.8659,42.9276,42.8597,42.8597,132100.0
2006-07-21 14:00:00,69.49,69.5,69.32,69.35,52000.0,42.8597,42.8659,42.7549,42.7734,52000.0
2006-07-21 14:05:00,69.35,69.45,69.18,69.18,115900.0,42.7734,42.8351,42.6685,42.6685,115900.0
2006-07-21 14:10:00,69.2,69.33,69.12,69.16,64100.0,42.6809,42.761,42.6315,42.6562,64100.0
2006-07-21 14:15:00,69.18,69.39,69.14,69.38,109800.0,42.6685,42.7981,42.6439,42.7919,109800.0
2006-07-21 14:20:00,69.38,69.46,69.25,69.25,78900.0,42.7919,42.8412,42.7117,42.7117,78900.0
2006-07-21 14:25:00,69.26,69.41,69.15,69.28,67400.0,42.7179,42.8104,42.65,42.7302,67400.0
2006-07-21 14:30:00,69.28,69.32,68.94,68.94,111400.0,42.7302,42.7549,42.5205,42.5205,111400.0
2006-07-21 14:35:00,68.95,69.04,68.9,68.94,90900.0,42.5267,42.5822,42.4958,42.5205,90900.0
2006-07-21 14:40:00,68.92,68.98,68.65,68.66,83400.0,42.5082,42.5452,42.3416,42.3478,83400.0
2006-07-21 14:45:00,68.66,68.66,68.46,68.58,114600.0,42.3478,42.3478,42.2245,42.2985,114600.0
2006-07-21 14:50:00,68.59,68.79,68.44,68.79,75100.0,42.3046,42.428,42.2121,42.428,75100.0
2006-07-21 14:55:00,68.76,68.83,68.65,68.7,94200.0,42.4095,42.4527,42.3416,42.3725,94200.0
2006-07-21 15:00:00,68.7,68.79,68.47,68.59,140500.0,42.3725,42.428,42.2306,42.3046,140500.0
2006-07-21 15:05:00,68.55,68.78,68.55,68.65,86700.0,42.28,42.4218,42.28,42.3416,86700.0
2006-07-21 15:10:00,68.63,68.92,68.6,68.86,86200.0,42.3293,42.5082,42.3108,42.4712,86200.0
2006-07-21 15:15:00,68.87,68.87,68.3,68.36,97800.0,42.4773,42.4773,42.1258,42.1628,97800.0
2006-07-21 15:20:00,68.37,68.45,68.35,68.43,94900.0,42.1689,42.2183,42.1566,42.2059,94900.0
2006-07-21 15:25:00,68.41,68.53,68.38,68.5,70100.0,42.1936,42.2676,42.1751,42.2491,70100.0
2006-07-21 15:30:00,68.51,68.51,68.34,68.35,87400.0,42.2553,42.2553,42.1504,42.1566,87400.0
2006-07-21 15:35:00,68.35,68.43,68.33,68.36,116500.0,42.1566,42.2059,42.1443,42.1628,116500.0
2006-07-21 15:40:00,68.36,68.51,68.35,68.51,122800.0,42.1628,42.2553,42.1566,42.2553,122800.0
2006-07-21 15:45:00,68.51,68.6,68.38,68.51,154300.0,42.2553,42.3108,42.1751,42.2553,154300.0
2006-07-21 15:50:00,68.48,68.6,68.35,68.35,166300.0,42.2368,42.3108,42.1566,42.1566,166300.0
2006-07-21 15:55:00,68.36,68.4,68.31,68.35,177100.0,42.1628,42.1874,42.1319,42.1566,177100.0
2006-07-24 09:30:00,69.45,69.8,69.45,69.53,278000.0,42.8351,43.0509,42.8351,42.8844,278000.0
2006-07-24 09:35:00,69.53,69.57,69.09,69.1,214100.0,42.8844,42.9091,42.613,42.6192,214100.0
2006-07-24 09:40:00,69.1,69.26,68.91,69.07,214200.0,42.6192,42.7179,42.502,42.6007,214200.0
2006-07-24 09:45:00,69.06,69.36,69.06,69.27,181900.0,42.5945,42.7796,42.5945,42.724,181900.0
2006-07-24 09:50:00,69.28,69.28,69.12,69.17,92200.0,42.7302,42.7302,42.6315,42.6624,92200.0
2006-07-24 09:55:00,69.17,69.18,68.92,68.92,113100.0,42.6624,42.6685,42.5082,42.5082,113100.0
2006-07-24 10:00:00,68.93,69.0,68.68,68.71,154400.0,42.5143,42.5575,42.3601,42.3786,154400.0
2006-07-24 10:05:00,68.6,68.72,68.44,68.52,183900.0,42.3108,42.3848,42.2121,42.2615,183900.0
2006-07-24 10:10:00,68.5,68.51,68.28,68.31,134200.0,42.2491,42.2553,42.1134,42.1319,134200.0
2006-07-24 10:15:00,68.31,68.83,68.22,68.8,159600.0,42.1319,42.4527,42.0764,42.4342,159600.0
2006-07-24 10:20:00,68.8,69.08,68.63,69.06,93500.0,42.4342,42.6069,42.3293,42.5945,93500.0
2006-07-24 10:25:00,69.07,69.17,68.99,69.16,125400.0,42.6007,42.6624,42.5513,42.6562,125400.0
2006-07-24 10:30:00,69.17,69.5,69.15,69.43,127100.0,42.6624,42.8659,42.65,42.8227,127100.0
2006-07-24 10:35:00,69.44,69.49,69.4,69.47,64400.0,42.8289,42.8597,42.8042,42.8474,64400.0
2006-07-24 10:40:00,69.46,69.67,69.4,69.46,96300.0,42.8412,42.9708,42.8042,42.8412,96300.0
2006-07-24 10:45:00,69.45,69.61,69.43,69.61,40600.0,42.8351,42.9337,42.8227,42.9337,40600.0
2006-07-24 10:50:00,69.62,69.98,69.62,69.87,106000.0,42.9399,43.162,42.9399,43.0941,106000.0
2006-07-24 10:55:00,69.87,69.89,69.67,69.67,75500.0,43.0941,43.1064,42.9708,42.9708,75500.0
2006-07-24 11:00:00,69.68,69.77,69.5,69.5,96100.0,42.9769,43.0324,42.8659,42.8659,96100.0
2006-07-24 11:05:00,69.5,69.67,69.5,69.59,54400.0,42.8659,42.9708,42.8659,42.9214,54400.0
2006-07-24 11:10:00,69.58,69.8,69.55,69.65,56200.0,42.9152,43.0509,42.8967,42.9584,56200.0
2006-07-24 11:15:00,69.66,69.74,69.65,69.67,37600.0,42.9646,43.0139,42.9584,42.9708,37600.0
2006-07-24 11:20:00,69.67,69.98,69.65,69.86,80700.0,42.9708,43.162,42.9584,43.0879,80700.0
2006-07-24 11:25:00,69.86,69.95,69.83,69.92,72000.0,43.0879,43.1434,43.0694,43.1249,72000.0
2006-07-24 11:30:00,69.92,70.05,69.87,70.05,88500.0,43.1249,43.2051,43.0941,43.2051,88500.0
2006-07-24 11:35:00,70.07,70.18,70.0,70.18,96100.0,43.2175,43.2853,43.1743,43.2853,96100.0
2006-07-24 11:40:00,70.18,70.29,70.04,70.29,93000.0,43.2853,43.3532,43.199,43.3532,93000.0
2006-07-24 11:45:00,70.29,70.46,70.2,70.39,114600.0,43.3532,43.458,43.2976,43.4148,114600.0
2006-07-24 11:50:00,70.36,70.42,70.18,70.3,55000.0,43.3963,43.4333,43.2853,43.3593,55000.0
2006-07-24 11:55:00,70.3,70.31,70.16,70.17,29100.0,43.3593,43.3655,43.273,43.2791,29100.0
2006-07-24 12:00:00,70.18,70.18,69.8,69.81,53600.0,43.2853,43.2853,43.0509,43.0571,53600.0
2006-07-24 12:05:00,69.81,69.83,69.62,69.63,45400.0,43.0571,43.0694,42.9399,42.9461,45400.0
2006-07-24 12:10:00,69.63,69.65,69.53,69.58,81500.0,42.9461,42.9584,42.8844,42.9152,81500.0
2006-07-24 12:15:00,69.62,69.63,69.46,69.51,55600.0,42.9399,42.9461,42.8412,42.8721,55600.0
2006-07-24 12:20:00,69.52,69.79,69.52,69.74,46800.0,42.8782,43.0448,42.8782,43.0139,46800.0
2006-07-24 12:25:00,69.78,69.87,69.75,69.81,65100.0,43.0386,43.0941,43.0201,43.0571,65100.0
2006-07-24 12:30:00,69.8,69.83,69.54,69.55,41300.0,43.0509,43.0694,42.8906,42.8967,41300.0
2006-07-24 12:35:00,69.62,69.74,69.58,69.73,30500.0,42.9399,43.0139,42.9152,43.0078,30500.0
2006-07-24 12:40:00,69.72,69.84,69.68,69.84,28500.0,43.0016,43.0756,42.9769,43.0756,28500.0
2006-07-24 12:45:00,69.83,69.85,69.73,69.74,34100.0,43.0694,43.0818,43.0078,43.0139,34100.0
2006-07-24 12:50:00,69.72,69.72,69.55,69.55,35300.0,43.0016,43.0016,42.8967,42.8967,35300.0
2006-07-24 12:55:00,69.56,69.6,69.44,69.45,23400.0,42.9029,42.9276,42.8289,42.8351,23400.0
2006-07-24 13:00:00,69.43,69.45,69.38,69.39,64600.0,42.8227,42.8351,42.7919,42.7981,64600.0
2006-07-24 13:05:00,69.37,69.73,69.37,69.71,68000.0,42.7857,43.0078,42.7857,42.9954,68000.0
2006-07-24 13:10:00,69.7,69.7,69.41,69.42,52900.0,42.9893,42.9893,42.8104,42.8166,52900.0
2006-07-24 13:15:00,69.4,69.5,69.38,69.48,45500.0,42.8042,42.8659,42.7919,42.8536,45500.0
2006-07-24 13:20:00,69.47,69.47,69.33,69.35,24400.0,42.8474,42.8474,42.761,42.7734,24400.0
2006-07-24 13:25:00,69.35,69.57,69.35,69.57,52000.0,42.7734,42.9091,42.7734,42.9091,52000.0
2006-07-24 13:30:00,69.57,69.6,69.44,69.59,41700.0,42.9091,42.9276,42.8289,42.9214,41700.0
2006-07-24 13:35:00,69.63,69.67,69.58,69.64,29700.0,42.9461,42.9708,42.9152,42.9522,29700.0
2006-07-24 13:40:00,69.64,69.68,69.59,69.67,33300.0,42.9522,42.9769,42.9214,42.9708,33300.0
2006-07-24 13:45:00,69.67,69.69,69.52,69.59,81900.0,42.9708,42.9831,42.8782,42.9214,81900.0
2006-07-24 13:50:00,69.58,69.75,69.56,69.58,43800.0,42.9152,43.0201,42.9029,42.9152,43800.0
2006-07-24 13:55:00,69.55,69.55,69.23,69.23,123500.0,42.8967,42.8967,42.6994,42.6994,123500.0
2006-07-24 14:00:00,69.23,69.41,69.18,69.19,105500.0,42.6994,42.8104,42.6685,42.6747,105500.0
2006-07-24 14:05:00,69.19,69.2,69.05,69.17,61700.0,42.6747,42.6809,42.5884,42.6624,61700.0
2006-07-24 14:10:00,69.19,69.35,69.17,69.34,100600.0,42.6747,42.7734,42.6624,42.7672,100600.0
2006-07-24 14:15:00,69.33,69.45,69.27,69.34,63700.0,42.761,42.8351,42.724,42.7672,63700.0
2006-07-24 14:20:00,69.34,69.4,69.23,69.36,33300.0,42.7672,42.8042,42.6994,42.7796,33300.0
2006-07-24 14:25:00,69.35,69.51,69.34,69.51,29100.0,42.7734,42.8721,42.7672,42.8721,29100.0
2006-07-24 14:30:00,69.51,69.57,69.37,69.4,55200.0,42.8721,42.9091,42.7857,42.8042,55200.0
2006-07-24 14:35:00,69.38,69.59,69.38,69.49,33100.0,42.7919,42.9214,42.7919,42.8597,33100.0
2006-07-24 14:40:00,69.48,69.71,69.46,69.67,50800.0,42.8536,42.9954,42.8412,42.9708,50800.0
2006-07-24 14:45:00,69.65,69.68,69.58,69.65,35200.0,42.9584,42.9769,42.9152,42.9584,35200.0
2006-07-24 14:50:00,69.64,69.74,69.59,69.71,45800.0,42.9522,43.0139,42.9214,42.9954,45800.0
2006-07-24 14:55:00,69.71,69.73,69.66,69.73,35200.0,42.9954,43.0078,42.9646,43.0078,35200.0
2006-07-24 15:00:00,69.72,69.73,69.61,69.72,39700.0,43.0016,43.0078,42.9337,43.0016,39700.0
2006-07-24 15:05:00,69.72,69.94,69.72,69.92,89000.0,43.0016,43.1373,43.0016,43.1249,89000.0
2006-07-24 15:10:00,69.92,70.19,69.92,70.15,73100.0,43.1249,43.2915,43.1249,43.2668,73100.0
2006-07-24 15:15:00,70.14,70.16,69.89,70.0,48000.0,43.2606,43.273,43.1064,43.1743,48000.0
2006-07-24 15:20:00,70.0,70.24,70.0,70.2,49200.0,43.1743,43.3223,43.1743,43.2976,49200.0
2006-07-24 15:25:00,70.19,70.3,70.13,70.27,79800.0,43.2915,43.3593,43.2545,43.3408,79800.0
2006-07-24 15:30:00,70.27,70.35,70.04,70.1,107400.0,43.3408,43.3902,43.199,43.236,107400.0
2006-07-24 15:35:00,70.1,70.26,70.03,70.13,97700.0,43.236,43.3346,43.1928,43.2545,97700.0
2006-07-24 15:40:00,70.13,70.41,70.12,70.4,184600.0,43.2545,43.4272,43.2483,43.421,184600.0
2006-07-24 15:45:00,70.41,70.56,70.38,70.54,179500.0,43.4272,43.5197,43.4087,43.5073,179500.0
2006-07-24 15:50:00,70.54,70.55,70.34,70.39,198900.0,43.5073,43.5135,43.384,43.4148,198900.0
2006-07-24 15:55:00,70.4,70.5,70.33,70.49,254500.0,43.421,43.4827,43.3778,43.4765,254500.0
2006-07-25 09:30:00,70.5,70.51,69.85,69.86,123700.0,43.4827,43.4888,43.0818,43.0879,123700.0
2006-07-25 09:35:00,69.88,70.08,69.35,69.36,175600.0,43.1003,43.2236,42.7734,42.7796,175600.0
2006-07-25 09:40:00,69.35,69.82,69.33,69.77,166100.0,42.7734,43.0633,42.761,43.0324,166100.0
2006-07-25 09:45:00,69.77,70.13,69.75,69.96,114400.0,43.0324,43.2545,43.0201,43.1496,114400.0
2006-07-25 09:50:00,70.0,70.05,69.7,69.8,152900.0,43.1743,43.2051,42.9893,43.0509,152900.0
2006-07-25 09:55:00,69.8,70.11,69.7,69.86,81400.0,43.0509,43.2421,42.9893,43.0879,81400.0
2006-07-25 10:00:00,69.85,70.27,69.8,70.19,83400.0,43.0818,43.3408,43.0509,43.2915,83400.0
2006-07-25 10:05:00,70.29,71.0,70.21,70.86,122100.0,43.3532,43.7911,43.3038,43.7047,122100.0
2006-07-25 10:10:00,70.86,70.92,70.79,70.84,58900.0,43.7047,43.7417,43.6615,43.6924,58900.0
2006-07-25 10:15:00,70.82,70.88,70.5,70.51,87300.0,43.68,43.717,43.4827,43.4888,87300.0
2006-07-25 10:20:00,70.51,70.6,70.38,70.38,54700.0,43.4888,43.5444,43.4087,43.4087,54700.0
2006-07-25 10:25:00,70.37,70.37,70.14,70.14,99200.0,43.4025,43.4025,43.2606,43.2606,99200.0
2006-07-25 10:30:00,70.14,70.25,70.05,70.22,66400.0,43.2606,43.3285,43.2051,43.31,66400.0
2006-07-25 10:35:00,70.22,70.24,70.0,70.04,106900.0,43.31,43.3223,43.1743,43.199,106900.0
2006-07-25 10:40:00,70.04,70.06,69.9,70.0,100100.0,43.199,43.2113,43.1126,43.1743,100100.0
2006-07-25 10:45:00,70.02,70.1,69.9,69.91,265700.0,43.1866,43.236,43.1126,43.1188,265700.0
2006-07-25 10:50:00,69.89,69.9,69.75,69.84,253900.0,43.1064,43.1126,43.0201,43.0756,253900.0
2006-07-25 10:55:00,69.86,70.11,69.78,70.11,59000.0,43.0879,43.2421,43.0386,43.2421,59000.0
2006-07-25 11:00:00,70.1,70.32,70.1,70.23,65600.0,43.236,43.3717,43.236,43.3161,65600.0
2006-07-25 11:05:00,70.24,70.29,70.14,70.18,41300.0,43.3223,43.3532,43.2606,43.2853,41300.0
2006-07-25 11:10:00,70.17,70.19,70.11,70.11,29700.0,43.2791,43.2915,43.2421,43.2421,29700.0
2006-07-25 11:15:00,70.12,70.12,69.94,70.03,63300.0,43.2483,43.2483,43.1373,43.1928,63300.0
2006-07-25 11:20:00,70.03,70.22,69.96,70.22,33900.0,43.1928,43.31,43.1496,43.31,33900.0
2006-07-25 11:25:00,70.22,70.35,70.16,70.26,43900.0,43.31,43.3902,43.273,43.3346,43900.0
2006-07-25 11:30:00,70.29,70.29,70.13,70.25,22000.0,43.3532,43.3532,43.2545,43.3285,22000.0
2006-07-25 11:35:00,70.25,70.3,70.05,70.12,24700.0,43.3285,43.3593,43.2051,43.2483,24700.0
2006-07-25 11:40:00,70.11,70.14,70.02,70.12,29700.0,43.2421,43.2606,43.1866,43.2483,29700.0
2006-07-25 11:45:00,70.14,70.17,70.0,70.05,29700.0,43.2606,43.2791,43.1743,43.2051,29700.0
2006-07-25 11:50:00,70.04,70.06,69.97,70.05,27000.0,43.199,43.2113,43.1558,43.2051,27000.0
2006-07-25 11:55:00,70.05,70.09,70.0,70.02,36800.0,43.2051,43.2298,43.1743,43.1866,36800.0
2006-07-25 12:00:00,70.03,70.06,69.92,70.06,43200.0,43.1928,43.2113,43.1249,43.2113,43200.0
2006-07-25 12:05:00,70.05,70.06,69.9,69.95,43400.0,43.2051,43.2113,43.1126,43.1434,43400.0
2006-07-25 12:10:00,69.96,69.99,69.91,69.99,23300.0,43.1496,43.1681,43.1188,43.1681,23300.0
2006-07-25 12:15:00,69.99,70.05,69.9,69.97,31100.0,43.1681,43.2051,43.1126,43.1558,31100.0
2006-07-25 12:20:00,69.97,70.08,69.97,70.03,38900.0,43.1558,43.2236,43.1558,43.1928,38900.0
2006-07-25 12:25:00,70.02,70.07,70.0,70.03,34800.0,43.1866,43.2175,43.1743,43.1928,34800.0
2006-07-25 12:30:00,70.03,70.2,70.0,70.15,78500.0,43.1928,43.2976,43.1743,43.2668,78500.0
2006-07-25 12:35:00,70.15,70.27,70.1,70.16,28800.0,43.2668,43.3408,43.236,43.273,28800.0
2006-07-25 12:40:00,70.16,70.29,70.14,70.25,30300.0,43.273,43.3532,43.2606,43.3285,30300.0
2006-07-25 12:45:00,70.25,70.26,70.13,70.2,37900.0,43.3285,43.3346,43.2545,43.2976,37900.0
2006-07-25 12:50:00,70.19,70.22,70.13,70.13,29000.0,43.2915,43.31,43.2545,43.2545,29000.0
2006-07-25 12:55:00,70.12,70.18,70.08,70.18,24900.0,43.2483,43.2853,43.2236,43.2853,24900.0
2006-07-25 13:00:00,70.2,70.2,70.09,70.12,22100.0,43.2976,43.2976,43.2298,43.2483,22100.0
2006-07-25 13:05:00,70.11,70.21,70.1,70.16,17900.0,43.2421,43.3038,43.236,43.273,17900.0
2006-07-25 13:10:00,70.17,70.2,70.15,70.17,20700.0,43.2791,43.2976,43.2668,43.2791,20700.0
2006-07-25 13:15:00,70.19,70.22,70.18,70.22,28400.0,43.2915,43.31,43.2853,43.31,28400.0
2006-07-25 13:20:00,70.21,70.26,70.13,70.2,48900.0,43.3038,43.3346,43.2545,43.2976,48900.0
2006-07-25 13:25:00,70.16,70.2,70.15,70.19,25100.0,43.273,43.2976,43.2668,43.2915,25100.0
2006-07-25 13:30:00,70.2,70.23,70.18,70.19,26100.0,43.2976,43.3161,43.2853,43.2915,26100.0
2006-07-25 13:35:00,70.19,70.23,70.15,70.2,32300.0,43.2915,43.3161,43.2668,43.2976,32300.0
2006-07-25 13:40:00,70.2,70.24,70.17,70.22,39200.0,43.2976,43.3223,43.2791,43.31,39200.0
2006-07-25 13:45:00,70.21,70.24,70.12,70.12,89200.0,43.3038,43.3223,43.2483,43.2483,89200.0
2006-07-25 13:50:00,70.11,70.18,70.1,70.17,22100.0,43.2421,43.2853,43.236,43.2791,22100.0
2006-07-25 13:55:00,70.18,70.2,70.1,70.15,30100.0,43.2853,43.2976,43.236,43.2668,30100.0
2006-07-25 14:00:00,70.15,70.18,70.06,70.07,44400.0,43.2668,43.2853,43.2113,43.2175,44400.0
2006-07-25 14:05:00,70.07,70.09,70.03,70.03,18500.0,43.2175,43.2298,43.1928,43.1928,18500.0
2006-07-25 14:10:00,70.05,70.07,69.95,69.96,39400.0,43.2051,43.2175,43.1434,43.1496,39400.0
2006-07-25 14:15:00,69.97,70.01,69.91,70.01,27100.0,43.1558,43.1805,43.1188,43.1805,27100.0
2006-07-25 14:20:00,70.0,70.03,69.93,70.02,31000.0,43.1743,43.1928,43.1311,43.1866,31000.0
2006-07-25 14:25:00,70.01,70.04,69.98,70.03,19800.0,43.1805,43.199,43.162,43.1928,19800.0
2006-07-25 14:30:00,70.02,70.06,69.98,70.04,44200.0,43.1866,43.2113,43.162,43.199,44200.0
2006-07-25 14:35:00,70.04,70.04,69.92,69.98,52600.0,43.199,43.199,43.1249,43.162,52600.0
2006-07-25 14:40:00,70.0,70.14,69.95,70.14,80900.0,43.1743,43.2606,43.1434,43.2606,80900.0
2006-07-25 14:45:00,70.14,70.22,70.1,70.14,71300.0,43.2606,43.31,43.236,43.2606,71300.0
2006-07-25 14:50:00,70.15,70.24,70.14,70.18,63200.0,43.2668,43.3223,43.2606,43.2853,63200.0
2006-07-25 14:55:00,70.18,70.26,70.15,70.16,32000.0,43.2853,43.3346,43.2668,43.273,32000.0
2006-07-25 15:00:00,70.16,70.3,70.16,70.28,101900.0,43.273,43.3593,43.273,43.347,101900.0
2006-07-25 15:05:00,70.28,70.36,70.23,70.31,128400.0,43.347,43.3963,43.3161,43.3655,128400.0
2006-07-25 15:10:00,70.31,70.45,70.21,70.45,74900.0,43.3655,43.4518,43.3038,43.4518,74900.0
2006-07-25 15:15:00,70.45,70.75,70.45,70.64,118600.0,43.4518,43.6369,43.4518,43.569,118600.0
2006-07-25 15:20:00,70.63,70.82,70.62,70.7,119000.0,43.5629,43.68,43.5567,43.606,119000.0
2006-07-25 15:25:00,70.7,70.83,70.65,70.83,87200.0,43.606,43.6862,43.5752,43.6862,87200.0
2006-07-25 15:30:00,70.82,71.0,70.81,71.0,167500.0,43.68,43.7911,43.6739,43.7911,167500.0
2006-07-25 15:35:00,71.0,71.02,70.87,70.89,137400.0,43.7911,43.8034,43.7109,43.7232,137400.0
2006-07-25 15:40:00,70.9,70.92,70.68,70.7,149000.0,43.7294,43.7417,43.5937,43.606,149000.0
2006-07-25 15:45:00,70.72,70.73,70.38,70.39,124500.0,43.6184,43.6245,43.4087,43.4148,124500.0
2006-07-25 15:50:00,70.39,70.74,70.35,70.68,137500.0,43.4148,43.6307,43.3902,43.5937,137500.0
2006-07-25 15:55:00,70.72,70.75,70.64,70.7,119900.0,43.6184,43.6369,43.569,43.606,119900.0
2006-07-26 09:30:00,70.77,70.9,70.71,70.85,78600.0,43.6492,43.7294,43.6122,43.6985,78600.0
2006-07-26 09:35:00,70.76,70.88,70.31,70.32,29500.0,43.643,43.717,43.3655,43.3717,29500.0
2006-07-26 09:40:00,70.3,70.39,70.1,70.11,46000.0,43.3593,43.4148,43.236,43.2421,46000.0
2006-07-26 09:45:00,70.12,70.22,70.11,70.15,62300.0,43.2483,43.31,43.2421,43.2668,62300.0
2006-07-26 09:50:00,70.15,70.35,70.13,70.22,53300.0,43.2668,43.3902,43.2545,43.31,53300.0
2006-07-26 09:55:00,70.21,70.28,70.15,70.28,37000.0,43.3038,43.347,43.2668,43.347,37000.0
2006-07-26 10:00:00,70.28,70.3,70.14,70.21,46500.0,43.347,43.3593,43.2606,43.3038,46500.0
2006-07-26 10:05:00,70.21,70.23,70.0,70.0,115800.0,43.3038,43.3161,43.1743,43.1743,115800.0
2006-07-26 10:10:00,70.0,70.06,69.87,70.01,43000.0,43.1743,43.2113,43.0941,43.1805,43000.0
2006-07-26 10:15:00,70.02,70.08,69.84,69.85,36500.0,43.1866,43.2236,43.0756,43.0818,36500.0
2006-07-26 10:20:00,69.86,69.91,69.8,69.83,67600.0,43.0879,43.1188,43.0509,43.0694,67600.0
2006-07-26 10:25:00,69.81,70.1,69.81,70.05,48700.0,43.0571,43.236,43.0571,43.2051,48700.0
2006-07-26 10:30:00,70.03,70.04,69.87,69.96,55300.0,43.1928,43.199,43.0941,43.1496,55300.0
2006-07-26 10:35:00,69.97,70.08,69.85,69.93,29300.0,43.1558,43.2236,43.0818,43.1311,29300.0
2006-07-26 10:40:00,69.95,70.06,69.87,69.97,41200.0,43.1434,43.2113,43.0941,43.1558,41200.0
2006-07-26 10:45:00,69.96,69.98,69.82,69.88,35700.0,43.1496,43.162,43.0633,43.1003,35700.0
2006-07-26 10:50:00,69.88,69.99,69.86,69.92,26700.0,43.1003,43.1681,43.0879,43.1249,26700.0
2006-07-26 10:55:00,69.9,69.94,69.82,69.85,29500.0,43.1126,43.1373,43.0633,43.0818,29500.0
2006-07-26 11:00:00,69.89,69.98,69.88,69.91,48400.0,43.1064,43.162,43.1003,43.1188,48400.0
2006-07-26 11:05:00,69.9,70.03,69.9,69.96,43900.0,43.1126,43.1928,43.1126,43.1496,43900.0
2006-07-26 11:10:00,70.0,70.11,70.0,70.05,41600.0,43.1743,43.2421,43.1743,43.2051,41600.0
2006-07-26 11:15:00,70.07,70.25,70.03,70.19,26100.0,43.2175,43.3285,43.1928,43.2915,26100.0
2006-07-26 11:20:00,70.16,70.17,70.0,70.02,37700.0,43.273,43.2791,43.1743,43.1866,37700.0
2006-07-26 11:25:00,70.03,70.04,69.92,70.0,39800.0,43.1928,43.199,43.1249,43.1743,39800.0
2006-07-26 11:30:00,70.0,70.06,70.0,70.02,21900.0,43.1743,43.2113,43.1743,43.1866,21900.0
2006-07-26 11:35:00,70.0,70.0,69.89,69.93,26000.0,43.1743,43.1743,43.1064,43.1311,26000.0
2006-07-26 11:40:00,69.93,69.99,69.86,69.95,27400.0,43.1311,43.1681,43.0879,43.1434,27400.0
2006-07-26 11:45:00,69.96,70.01,69.94,69.95,15200.0,43.1496,43.1805,43.1373,43.1434,15200.0
2006-07-26 11:50:00,69.95,70.03,69.93,69.98,14400.0,43.1434,43.1928,43.1311,43.162,14400.0
2006-07-26 11:55:00,69.98,70.04,69.95,70.04,18100.0,43.162,43.199,43.1434,43.199,18100.0
2006-07-26 12:00:00,70.05,70.27,70.04,70.22,61500.0,43.2051,43.3408,43.199,43.31,61500.0
2006-07-26 12:05:00,70.23,70.39,70.17,70.39,29200.0,43.3161,43.4148,43.2791,43.4148,29200.0
2006-07-26 12:10:00,70.42,70.45,70.29,70.45,32600.0,43.4333,43.4518,43.3532,43.4518,32600.0
2006-07-26 12:15:00,70.44,70.45,70.32,70.35,29800.0,43.4457,43.4518,43.3717,43.3902,29800.0
2006-07-26 12:20:00,70.3,70.43,70.23,70.42,33000.0,43.3593,43.4395,43.3161,43.4333,33000.0
2006-07-26 12:25:00,70.42,70.42,70.25,70.35,63900.0,43.4333,43.4333,43.3285,43.3902,63900.0
2006-07-26 12:30:00,70.33,70.37,70.18,70.3,24000.0,43.3778,43.4025,43.2853,43.3593,24000.0
2006-07-26 12:35:00,70.31,70.31,70.18,70.3,25000.0,43.3655,43.3655,43.2853,43.3593,25000.0
2006-07-26 12:40:00,70.3,70.31,70.15,70.15,26800.0,43.3593,43.3655,43.2668,43.2668,26800.0
2006-07-26 12:45:00,70.17,70.24,70.15,70.24,25200.0,43.2791,43.3223,43.2668,43.3223,25200.0
2006-07-26 12:50:00,70.27,70.38,70.14,70.27,52800.0,43.3408,43.4087,43.2606,43.3408,52800.0
2006-07-26 12:55:00,70.27,70.41,70.24,70.26,34900.0,43.3408,43.4272,43.3223,43.3346,34900.0
2006-07-26 13:00:00,70.26,70.45,70.25,70.36,47800.0,43.3346,43.4518,43.3285,43.3963,47800.0
2006-07-26 13:05:00,70.35,70.35,70.16,70.16,13100.0,43.3902,43.3902,43.273,43.273,13100.0
2006-07-26 13:10:00,70.18,70.18,70.15,70.17,11200.0,43.2853,43.2853,43.2668,43.2791,11200.0
2006-07-26 13:15:00,70.18,70.3,70.18,70.23,20700.0,43.2853,43.3593,43.2853,43.3161,20700.0
2006-07-26 13:20:00,70.24,70.4,70.23,70.23,48500.0,43.3223,43.421,43.3161,43.3161,48500.0
2006-07-26 13:25:00,70.23,70.24,70.15,70.17,9900.0,43.3161,43.3223,43.2668,43.2791,9900.0
2006-07-26 13:30:00,70.16,70.19,70.13,70.17,23800.0,43.273,43.2915,43.2545,43.2791,23800.0
2006-07-26 13:35:00,70.18,70.21,70.14,70.17,18700.0,43.2853,43.3038,43.2606,43.2791,18700.0
2006-07-26 13:40:00,70.17,70.21,70.17,70.21,33300.0,43.2791,43.3038,43.2791,43.3038,33300.0
2006-07-26 13:45:00,70.21,70.36,70.19,70.36,45100.0,43.3038,43.3963,43.2915,43.3963,45100.0
2006-07-26 13:50:00,70.36,70.41,70.35,70.41,26000.0,43.3963,43.4272,43.3902,43.4272,26000.0
2006-07-26 13:55:00,70.4,70.41,70.35,70.4,155200.0,43.421,43.4272,43.3902,43.421,155200.0
2006-07-26 14:00:00,70.4,70.42,70.16,70.17,40900.0,43.421,43.4333,43.273,43.2791,40900.0
2006-07-26 14:05:00,70.18,70.35,70.16,70.32,66300.0,43.2853,43.3902,43.273,43.3717,66300.0
2006-07-26 14:10:00,70.3,70.58,70.25,70.54,39700.0,43.3593,43.532,43.3285,43.5073,39700.0
2006-07-26 14:15:00,70.55,70.86,70.54,70.71,82200.0,43.5135,43.7047,43.5073,43.6122,82200.0
2006-07-26 14:20:00,70.66,70.85,70.66,70.66,49700.0,43.5814,43.6985,43.5814,43.5814,49700.0
2006-07-26 14:25:00,70.66,70.7,70.5,70.51,24300.0,43.5814,43.606,43.4827,43.4888,24300.0
2006-07-26 14:30:00,70.52,70.86,70.52,70.81,55000.0,43.495,43.7047,43.495,43.6739,55000.0
2006-07-26 14:35:00,70.85,70.9,70.73,70.82,56900.0,43.6985,43.7294,43.6245,43.68,56900.0
2006-07-26 14:40:00,70.78,70.82,70.68,70.82,38300.0,43.6554,43.68,43.5937,43.68,38300.0
2006-07-26 14:45:00,70.83,70.88,70.72,70.78,77200.0,43.6862,43.717,43.6184,43.6554,77200.0
2006-07-26 14:50:00,70.79,70.91,70.75,70.9,39600.0,43.6615,43.7356,43.6369,43.7294,39600.0
2006-07-26 14:55:00,70.9,70.93,70.83,70.85,22300.0,43.7294,43.7479,43.6862,43.6985,22300.0
2006-07-26 15:00:00,70.85,70.9,70.79,70.85,36100.0,43.6985,43.7294,43.6615,43.6985,36100.0
2006-07-26 15:05:00,70.84,70.84,70.64,70.75,47300.0,43.6924,43.6924,43.569,43.6369,47300.0
2006-07-26 15:10:00,70.76,70.8,70.56,70.57,72400.0,43.643,43.6677,43.5197,43.5258,72400.0
2006-07-26 15:15:00,70.57,70.57,70.46,70.46,45500.0,43.5258,43.5258,43.458,43.458,45500.0
2006-07-26 15:20:00,70.47,70.48,70.4,70.43,33900.0,43.4642,43.4703,43.421,43.4395,33900.0
2006-07-26 15:25:00,70.42,70.49,70.42,70.43,48300.0,43.4333,43.4765,43.4333,43.4395,48300.0
2006-07-26 15:30:00,70.43,70.47,70.37,70.42,73700.0,43.4395,43.4642,43.4025,43.4333,73700.0
2006-07-26 15:35:00,70.43,70.47,70.38,70.4,36200.0,43.4395,43.4642,43.4087,43.421,36200.0
2006-07-26 15:40:00,70.4,70.4,70.31,70.33,72800.0,43.421,43.421,43.3655,43.3778,72800.0
2006-07-26 15:45:00,70.33,70.45,70.31,70.36,38100.0,43.3778,43.4518,43.3655,43.3963,38100.0
2006-07-26 15:50:00,70.35,70.35,70.14,70.14,63900.0,43.3902,43.3902,43.2606,43.2606,63900.0
2006-07-26 15:55:00,70.15,70.22,70.14,70.17,83800.0,43.2668,43.31,43.2606,43.2791,83800.0
2006-07-27 09:30:00,70.5,70.77,70.4,70.75,103100.0,43.4827,43.6492,43.421,43.6369,103100.0
2006-07-27 09:35:00,70.75,70.83,70.44,70.48,61500.0,43.6369,43.6862,43.4457,43.4703,61500.0
2006-07-27 09:40:00,70.47,71.45,70.47,71.45,128500.0,43.4642,44.0686,43.4642,44.0686,128500.0
2006-07-27 09:45:00,71.45,71.75,71.23,71.58,180500.0,44.0686,44.2536,43.9329,44.1488,180500.0
2006-07-27 09:50:00,71.55,71.61,71.36,71.44,170700.0,44.1303,44.1673,44.0131,44.0624,170700.0
2006-07-27 09:55:00,71.44,71.8,71.43,71.79,131100.0,44.0624,44.2845,44.0563,44.2783,131100.0
2006-07-27 10:00:00,71.8,72.0,71.59,71.96,211000.0,44.2845,44.4078,44.155,44.3832,211000.0
2006-07-27 10:05:00,71.96,72.62,71.94,72.52,285900.0,44.3832,44.7902,44.3708,44.7286,285900.0
2006-07-27 10:10:00,72.53,72.54,72.12,72.17,242100.0,44.7347,44.7409,44.4819,44.5127,242100.0
2006-07-27 10:15:00,72.18,72.31,71.96,72.04,95600.0,44.5189,44.599,44.3832,44.4325,95600.0
2006-07-27 10:20:00,72.03,72.38,72.03,72.18,73100.0,44.4263,44.6422,44.4263,44.5189,73100.0
2006-07-27 10:25:00,71.7,72.25,71.7,72.0,138500.0,44.2228,44.562,44.2228,44.4078,138500.0
2006-07-27 10:30:00,72.03,72.1,71.93,71.95,140800.0,44.4263,44.4695,44.3647,44.377,140800.0
2006-07-27 10:35:00,71.94,71.95,71.52,71.62,62200.0,44.3708,44.377,44.1118,44.1735,62200.0
2006-07-27 10:40:00,71.65,71.78,71.41,71.43,113400.0,44.192,44.2721,44.0439,44.0563,113400.0
2006-07-27 10:45:00,71.43,71.71,71.42,71.61,91700.0,44.0563,44.229,44.0501,44.1673,91700.0
2006-07-27 10:50:00,71.62,71.75,71.62,71.75,80800.0,44.1735,44.2536,44.1735,44.2536,80800.0
2006-07-27 10:55:00,71.74,71.96,71.66,71.96,132600.0,44.2475,44.3832,44.1981,44.3832,132600.0
2006-07-27 11:00:00,71.96,72.05,71.65,71.71,100400.0,44.3832,44.4387,44.192,44.229,100400.0
2006-07-27 11:05:00,71.72,71.99,71.65,71.94,60900.0,44.2351,44.4017,44.192,44.3708,60900.0
2006-07-27 11:10:00,71.94,72.25,71.93,72.19,83100.0,44.3708,44.562,44.3647,44.525,83100.0
2006-07-27 11:15:00,72.18,72.34,72.13,72.14,72100.0,44.5189,44.6175,44.488,44.4942,72100.0
2006-07-27 11:20:00,72.15,72.2,72.0,72.18,70100.0,44.5004,44.5312,44.4078,44.5189,70100.0
2006-07-27 11:25:00,72.18,72.21,72.05,72.06,78600.0,44.5189,44.5374,44.4387,44.4448,78600.0
2006-07-27 11:30:00,72.03,72.03,71.84,71.86,26500.0,44.4263,44.4263,44.3092,44.3215,26500.0
2006-07-27 11:35:00,71.87,71.87,71.62,71.68,43800.0,44.3277,44.3277,44.1735,44.2105,43800.0
2006-07-27 11:40:00,71.68,71.75,71.64,71.72,79600.0,44.2105,44.2536,44.1858,44.2351,79600.0
2006-07-27 11:45:00,71.75,71.95,71.75,71.93,109500.0,44.2536,44.377,44.2536,44.3647,109500.0
2006-07-27 11:50:00,71.93,71.93,71.64,71.7,81400.0,44.3647,44.3647,44.1858,44.2228,81400.0
2006-07-27 11:55:00,71.77,71.78,71.64,71.68,167500.0,44.266,44.2721,44.1858,44.2105,167500.0
2006-07-27 12:00:00,71.66,71.74,71.62,71.7,108600.0,44.1981,44.2475,44.1735,44.2228,108600.0
2006-07-27 12:05:00,71.7,71.7,71.64,71.64,41900.0,44.2228,44.2228,44.1858,44.1858,41900.0
2006-07-27 12:10:00,71.63,71.64,71.56,71.56,143200.0,44.1796,44.1858,44.1365,44.1365,143200.0
2006-07-27 12:15:00,71.55,71.56,71.31,71.48,86700.0,44.1303,44.1365,43.9823,44.0871,86700.0
2006-07-27 12:20:00,71.48,71.5,71.38,71.39,33400.0,44.0871,44.0995,44.0254,44.0316,33400.0
2006-07-27 12:25:00,71.39,71.46,71.25,71.32,49300.0,44.0316,44.0748,43.9453,43.9884,49300.0
2006-07-27 12:30:00,71.31,71.39,71.25,71.39,48600.0,43.9823,44.0316,43.9453,44.0316,48600.0
2006-07-27 12:35:00,71.39,71.41,71.29,71.34,29800.0,44.0316,44.0439,43.9699,44.0008,29800.0
2006-07-27 12:40:00,71.34,71.36,71.25,71.29,34900.0,44.0008,44.0131,43.9453,43.9699,34900.0
2006-07-27 12:45:00,71.3,71.32,71.28,71.3,13600.0,43.9761,43.9884,43.9638,43.9761,13600.0
2006-07-27 12:50:00,71.3,71.46,71.3,71.34,22300.0,43.9761,44.0748,43.9761,44.0008,22300.0
2006-07-27 12:55:00,71.36,71.36,71.27,71.28,12500.0,44.0131,44.0131,43.9576,43.9638,12500.0
2006-07-27 13:00:00,71.27,71.28,71.2,71.23,23600.0,43.9576,43.9638,43.9144,43.9329,23600.0
2006-07-27 13:05:00,71.23,71.3,71.18,71.23,32300.0,43.9329,43.9761,43.9021,43.9329,32300.0
2006-07-27 13:10:00,71.23,71.25,71.14,71.19,63100.0,43.9329,43.9453,43.8774,43.9083,63100.0
2006-07-27 13:15:00,71.18,71.24,71.16,71.21,35200.0,43.9021,43.9391,43.8897,43.9206,35200.0
2006-07-27 13:20:00,71.21,71.31,71.17,71.19,25200.0,43.9206,43.9823,43.8959,43.9083,25200.0
2006-07-27 13:25:00,71.19,71.24,71.12,71.22,42200.0,43.9083,43.9391,43.8651,43.9268,42200.0
2006-07-27 13:30:00,71.16,71.16,70.68,70.68,94100.0,43.8897,43.8897,43.5937,43.5937,94100.0
2006-07-27 13:35:00,70.68,70.69,70.55,70.55,64900.0,43.5937,43.5999,43.5135,43.5135,64900.0
2006-07-27 13:40:00,70.55,70.56,70.5,70.54,58700.0,43.5135,43.5197,43.4827,43.5073,58700.0
2006-07-27 13:45:00,70.54,70.6,70.54,70.59,80700.0,43.5073,43.5444,43.5073,43.5382,80700.0
2006-07-27 13:50:00,70.59,70.71,70.55,70.55,37600.0,43.5382,43.6122,43.5135,43.5135,37600.0
2006-07-27 13:55:00,70.51,70.55,70.3,70.3,71500.0,43.4888,43.5135,43.3593,43.3593,71500.0
2006-07-27 14:00:00,70.3,70.38,70.24,70.28,71500.0,43.3593,43.4087,43.3223,43.347,71500.0
2006-07-27 14:05:00,70.27,70.4,70.26,70.3,38700.0,43.3408,43.421,43.3346,43.3593,38700.0
2006-07-27 14:10:00,70.3,70.39,70.27,70.28,50100.0,43.3593,43.4148,43.3408,43.347,50100.0
2006-07-27 14:15:00,70.27,70.46,70.25,70.46,73100.0,43.3408,43.458,43.3285,43.458,73100.0
2006-07-27 14:20:00,70.43,70.67,70.39,70.6,74000.0,43.4395,43.5875,43.4148,43.5444,74000.0
2006-07-27 14:25:00,70.59,70.88,70.59,70.82,75000.0,43.5382,43.717,43.5382,43.68,75000.0
2006-07-27 14:30:00,70.82,70.92,70.74,70.77,62900.0,43.68,43.7417,43.6307,43.6492,62900.0
2006-07-27 14:35:00,70.78,70.78,70.64,70.76,28700.0,43.6554,43.6554,43.569,43.643,28700.0
2006-07-27 14:40:00,70.76,70.76,70.5,70.5,46500.0,43.643,43.643,43.4827,43.4827,46500.0
2006-07-27 14:45:00,70.53,70.55,70.42,70.55,30700.0,43.5012,43.5135,43.4333,43.5135,30700.0
2006-07-27 14:50:00,70.55,70.63,70.49,70.52,17200.0,43.5135,43.5629,43.4765,43.495,17200.0
2006-07-27 14:55:00,70.55,70.77,70.51,70.75,27900.0,43.5135,43.6492,43.4888,43.6369,27900.0
2006-07-27 15:00:00,70.76,70.92,70.51,70.55,52800.0,43.643,43.7417,43.4888,43.5135,52800.0
2006-07-27 15:05:00,70.58,70.71,70.54,70.63,31500.0,43.532,43.6122,43.5073,43.5629,31500.0
2006-07-27 15:10:00,70.64,70.67,70.52,70.58,28300.0,43.569,43.5875,43.495,43.532,28300.0
2006-07-27 15:15:00,70.6,70.6,70.32,70.48,30600.0,43.5444,43.5444,43.3717,43.4703,30600.0
2006-07-27 15:20:00,70.48,70.48,70.29,70.39,49400.0,43.4703,43.4703,43.3532,43.4148,49400.0
2006-07-27 15:25:00,70.39,70.41,70.34,70.34,14900.0,43.4148,43.4272,43.384,43.384,14900.0
2006-07-27 15:30:00,70.35,70.65,70.34,70.64,42700.0,43.3902,43.5752,43.384,43.569,42700.0
2006-07-27 15:35:00,70.64,70.68,70.55,70.63,37200.0,43.569,43.5937,43.5135,43.5629,37200.0
2006-07-27 15:40:00,70.63,70.74,70.62,70.68,62400.0,43.5629,43.6307,43.5567,43.5937,62400.0
2006-07-27 15:45:00,70.73,70.73,70.59,70.63,63400.0,43.6245,43.6245,43.5382,43.5629,63400.0
2006-07-27 15:50:00,70.62,70.83,70.61,70.71,96600.0,43.5567,43.6862,43.5505,43.6122,96600.0
2006-07-27 15:55:00,70.7,70.75,70.68,70.73,94400.0,43.606,43.6369,43.5937,43.6245,94400.0
2006-07-28 09:30:00,71.3,71.54,71.3,71.39,81200.0,43.9761,44.1241,43.9761,44.0316,81200.0
2006-07-28 09:35:00,71.33,71.48,71.01,71.17,66000.0,43.9946,44.0871,43.7972,43.8959,66000.0
2006-07-28 09:40:00,71.16,71.58,71.08,71.58,41600.0,43.8897,44.1488,43.8404,44.1488,41600.0
2006-07-28 09:45:00,71.55,71.71,71.3,71.32,55400.0,44.1303,44.229,43.9761,43.9884,55400.0
2006-07-28 09:50:00,71.31,71.4,71.09,71.19,52500.0,43.9823,44.0378,43.8466,43.9083,52500.0
2006-07-28 09:55:00,71.17,71.17,70.79,70.79,86700.0,43.8959,43.8959,43.6615,43.6615,86700.0
2006-07-28 10:00:00,70.75,70.93,70.58,70.61,97400.0,43.6369,43.7479,43.532,43.5505,97400.0
2006-07-28 10:05:00,70.6,70.72,70.54,70.56,82700.0,43.5444,43.6184,43.5073,43.5197,82700.0
2006-07-28 10:10:00,70.52,70.62,70.43,70.51,83300.0,43.495,43.5567,43.4395,43.4888,83300.0
2006-07-28 10:15:00,70.51,71.04,70.5,70.97,107100.0,43.4888,43.8157,43.4827,43.7726,107100.0
2006-07-28 10:20:00,71.03,71.05,70.7,70.76,50900.0,43.8096,43.8219,43.606,43.643,50900.0
2006-07-28 10:25:00,70.76,70.78,70.5,70.5,22900.0,43.643,43.6554,43.4827,43.4827,22900.0
2006-07-28 10:30:00,70.5,70.59,70.4,70.59,46400.0,43.4827,43.5382,43.421,43.5382,46400.0
2006-07-28 10:35:00,70.58,70.73,70.52,70.61,50400.0,43.532,43.6245,43.495,43.5505,50400.0
2006-07-28 10:40:00,70.62,70.79,70.56,70.73,16600.0,43.5567,43.6615,43.5197,43.6245,16600.0
2006-07-28 10:45:00,70.73,71.11,70.73,70.92,50500.0,43.6245,43.8589,43.6245,43.7417,50500.0
2006-07-28 10:50:00,70.93,70.96,70.84,70.93,64600.0,43.7479,43.7664,43.6924,43.7479,64600.0
2006-07-28 10:55:00,70.92,70.95,70.74,70.92,30200.0,43.7417,43.7602,43.6307,43.7417,30200.0
2006-07-28 11:00:00,70.95,71.03,70.89,71.03,58000.0,43.7602,43.8096,43.7232,43.8096,58000.0
2006-07-28 11:05:00,71.03,71.1,70.99,71.05,60300.0,43.8096,43.8527,43.7849,43.8219,60300.0
2006-07-28 11:10:00,71.0,71.09,70.96,71.08,26100.0,43.7911,43.8466,43.7664,43.8404,26100.0
2006-07-28 11:15:00,71.09,71.13,70.97,70.97,17600.0,43.8466,43.8712,43.7726,43.7726,17600.0
2006-07-28 11:20:00,70.96,70.97,70.81,70.91,31200.0,43.7664,43.7726,43.6739,43.7356,31200.0
2006-07-28 11:25:00,70.91,71.11,70.86,71.03,79000.0,43.7356,43.8589,43.7047,43.8096,79000.0
2006-07-28 11:30:00,71.03,71.19,71.03,71.19,23300.0,43.8096,43.9083,43.8096,43.9083,23300.0
2006-07-28 11:35:00,71.17,71.23,71.16,71.16,50200.0,43.8959,43.9329,43.8897,43.8897,50200.0
2006-07-28 11:40:00,71.13,71.14,71.01,71.05,27700.0,43.8712,43.8774,43.7972,43.8219,27700.0
2006-07-28 11:45:00,71.09,71.17,71.05,71.15,19900.0,43.8466,43.8959,43.8219,43.8836,19900.0
2006-07-28 11:50:00,71.14,71.24,71.14,71.23,31400.0,43.8774,43.9391,43.8774,43.9329,31400.0
2006-07-28 11:55:00,71.23,71.33,71.21,71.21,21800.0,43.9329,43.9946,43.9206,43.9206,21800.0
2006-07-28 12:00:00,71.19,71.2,71.04,71.04,18800.0,43.9083,43.9144,43.8157,43.8157,18800.0
2006-07-28 12:05:00,71.02,71.2,71.0,71.2,23900.0,43.8034,43.9144,43.7911,43.9144,23900.0
2006-07-28 12:10:00,71.19,71.29,71.19,71.28,13400.0,43.9083,43.9699,43.9083,43.9638,13400.0
2006-07-28 12:15:00,71.27,71.34,71.24,71.24,14000.0,43.9576,44.0008,43.9391,43.9391,14000.0
2006-07-28 12:20:00,71.25,71.31,71.21,71.24,24800.0,43.9453,43.9823,43.9206,43.9391,24800.0
2006-07-28 12:25:00,71.23,71.23,71.14,71.22,17200.0,43.9329,43.9329,43.8774,43.9268,17200.0
2006-07-28 12:30:00,71.23,71.25,71.2,71.22,8000.0,43.9329,43.9453,43.9144,43.9268,8000.0
2006-07-28 12:35:00,71.22,71.28,71.22,71.26,13700.0,43.9268,43.9638,43.9268,43.9514,13700.0
2006-07-28 12:40:00,71.26,71.35,71.16,71.16,33100.0,43.9514,44.0069,43.8897,43.8897,33100.0
2006-07-28 12:45:00,71.17,71.2,71.07,71.2,16100.0,43.8959,43.9144,43.8342,43.9144,16100.0
2006-07-28 12:50:00,71.2,71.26,71.17,71.25,8500.0,43.9144,43.9514,43.8959,43.9453,8500.0
2006-07-28 12:55:00,71.26,71.37,71.23,71.37,18900.0,43.9514,44.0193,43.9329,44.0193,18900.0
2006-07-28 13:00:00,71.36,71.39,71.35,71.39,22300.0,44.0131,44.0316,44.0069,44.0316,22300.0
2006-07-28 13:05:00,71.4,71.47,71.36,71.45,36400.0,44.0378,44.0809,44.0131,44.0686,36400.0
2006-07-28 13:10:00,71.46,71.46,71.1,71.1,39800.0,44.0748,44.0748,43.8527,43.8527,39800.0
2006-07-28 13:15:00,71.11,71.2,71.09,71.2,17000.0,43.8589,43.9144,43.8466,43.9144,17000.0
2006-07-28 13:20:00,71.2,71.45,71.2,71.39,26300.0,43.9144,44.0686,43.9144,44.0316,26300.0
2006-07-28 13:25:00,71.38,71.39,71.3,71.34,28500.0,44.0254,44.0316,43.9761,44.0008,28500.0
2006-07-28 13:30:00,71.33,71.42,71.26,71.4,20900.0,43.9946,44.0501,43.9514,44.0378,20900.0
2006-07-28 13:35:00,71.41,71.41,71.3,71.31,16800.0,44.0439,44.0439,43.9761,43.9823,16800.0
2006-07-28 13:40:00,71.3,71.3,71.13,71.14,36600.0,43.9761,43.9761,43.8712,43.8774,36600.0
2006-07-28 13:45:00,71.16,71.25,71.1,71.12,33100.0,43.8897,43.9453,43.8527,43.8651,33100.0
2006-07-28 13:50:00,71.13,71.18,71.02,71.17,32500.0,43.8712,43.9021,43.8034,43.8959,32500.0
2006-07-28 13:55:00,71.17,71.24,71.05,71.11,14800.0,43.8959,43.9391,43.8219,43.8589,14800.0
2006-07-28 14:00:00,71.12,71.25,71.12,71.25,16800.0,43.8651,43.9453,43.8651,43.9453,16800.0
2006-07-28 14:05:00,71.24,71.32,71.23,71.31,11700.0,43.9391,43.9884,43.9329,43.9823,11700.0
2006-07-28 14:10:00,71.3,71.4,71.29,71.38,37000.0,43.9761,44.0378,43.9699,44.0254,37000.0
2006-07-28 14:15:00,71.38,71.43,71.37,71.4,33900.0,44.0254,44.0563,44.0193,44.0378,33900.0
2006-07-28 14:20:00,71.4,71.62,71.4,71.52,56400.0,44.0378,44.1735,44.0378,44.1118,56400.0
2006-07-28 14:25:00,71.5,71.52,71.42,71.42,34300.0,44.0995,44.1118,44.0501,44.0501,34300.0
2006-07-28 14:30:00,71.43,71.48,71.28,71.43,47200.0,44.0563,44.0871,43.9638,44.0563,47200.0
2006-07-28 14:35:00,71.44,71.61,71.44,71.61,30900.0,44.0624,44.1673,44.0624,44.1673,30900.0
2006-07-28 14:40:00,71.6,71.61,71.44,71.55,33000.0,44.1611,44.1673,44.0624,44.1303,33000.0
2006-07-28 14:45:00,71.55,71.55,71.44,71.45,18200.0,44.1303,44.1303,44.0624,44.0686,18200.0
2006-07-28 14:50:00,71.44,71.55,71.42,71.53,24900.0,44.0624,44.1303,44.0501,44.118,24900.0
2006-07-28 14:55:00,71.54,71.55,71.4,71.42,26400.0,44.1241,44.1303,44.0378,44.0501,26400.0
2006-07-28 15:00:00,71.44,71.47,71.32,71.35,24000.0,44.0624,44.0809,43.9884,44.0069,24000.0
2006-07-28 15:05:00,71.32,71.39,71.21,71.21,28700.0,43.9884,44.0316,43.9206,43.9206,28700.0
2006-07-28 15:10:00,71.21,71.3,71.21,71.27,28700.0,43.9206,43.9761,43.9206,43.9576,28700.0
2006-07-28 15:15:00,71.27,71.27,71.14,71.21,26700.0,43.9576,43.9576,43.8774,43.9206,26700.0
2006-07-28 15:20:00,71.22,71.3,71.19,71.27,35600.0,43.9268,43.9761,43.9083,43.9576,35600.0
2006-07-28 15:25:00,71.28,71.28,71.23,71.24,32700.0,43.9638,43.9638,43.9329,43.9391,32700.0
2006-07-28 15:30:00,71.24,71.31,71.19,71.29,31000.0,43.9391,43.9823,43.9083,43.9699,31000.0
2006-07-28 15:35:00,71.29,71.31,71.2,71.24,33700.0,43.9699,43.9823,43.9144,43.9391,33700.0
2006-07-28 15:40:00,71.24,71.37,71.24,71.35,53400.0,43.9391,44.0193,43.9391,44.0069,53400.0
2006-07-28 15:45:00,71.35,71.45,71.35,71.41,54700.0,44.0069,44.0686,44.0069,44.0439,54700.0
2006-07-28 15:50:00,71.42,71.42,71.2,71.2,62100.0,44.0501,44.0501,43.9144,43.9144,62100.0
2006-07-28 15:55:00,71.21,71.26,71.16,71.16,78200.0,43.9206,43.9514,43.8897,43.8897,78200.0
2006-07-31 09:30:00,71.0,71.06,70.74,70.88,176500.0,43.7911,43.8281,43.6307,43.717,176500.0
2006-07-31 09:35:00,70.88,71.03,70.84,71.02,50100.0,43.717,43.8096,43.6924,43.8034,50100.0
2006-07-31 09:40:00,71.03,71.33,71.02,71.33,82000.0,43.8096,43.9946,43.8034,43.9946,82000.0
2006-07-31 09:45:00,71.32,71.66,71.28,71.64,120200.0,43.9884,44.1981,43.9638,44.1858,120200.0
2006-07-31 09:50:00,71.57,71.62,71.2,71.25,78800.0,44.1426,44.1735,43.9144,43.9453,78800.0
2006-07-31 09:55:00,71.22,71.27,71.07,71.26,51900.0,43.9268,43.9576,43.8342,43.9514,51900.0
2006-07-31 10:00:00,71.35,71.35,71.14,71.14,67600.0,44.0069,44.0069,43.8774,43.8774,67600.0
2006-07-31 10:05:00,71.1,71.17,71.02,71.17,121100.0,43.8527,43.8959,43.8034,43.8959,121100.0
2006-07-31 10:10:00,71.17,71.21,71.0,71.0,35600.0,43.8959,43.9206,43.7911,43.7911,35600.0
2006-07-31 10:15:00,71.01,71.11,70.9,70.97,39900.0,43.7972,43.8589,43.7294,43.7726,39900.0
2006-07-31 10:20:00,71.0,71.25,70.93,71.21,37700.0,43.7911,43.9453,43.7479,43.9206,37700.0
2006-07-31 10:25:00,71.22,71.36,71.15,71.27,58900.0,43.9268,44.0131,43.8836,43.9576,58900.0
2006-07-31 10:30:00,71.27,71.27,71.02,71.04,37100.0,43.9576,43.9576,43.8034,43.8157,37100.0
2006-07-31 10:35:00,71.0,71.06,70.86,70.92,43500.0,43.7911,43.8281,43.7047,43.7417,43500.0
2006-07-31 10:40:00,70.9,71.05,70.9,70.96,17300.0,43.7294,43.8219,43.7294,43.7664,17300.0
2006-07-31 10:45:00,70.96,70.97,70.89,70.91,25500.0,43.7664,43.7726,43.7232,43.7356,25500.0
2006-07-31 10:50:00,70.88,70.91,70.77,70.86,35400.0,43.717,43.7356,43.6492,43.7047,35400.0
2006-07-31 10:55:00,70.85,71.03,70.85,70.93,25200.0,43.6985,43.8096,43.6985,43.7479,25200.0
2006-07-31 11:00:00,70.92,71.05,70.91,70.91,20700.0,43.7417,43.8219,43.7356,43.7356,20700.0
2006-07-31 11:05:00,70.9,71.06,70.87,71.03,15200.0,43.7294,43.8281,43.7109,43.8096,15200.0
2006-07-31 11:10:00,71.02,71.02,70.85,70.91,18500.0,43.8034,43.8034,43.6985,43.7356,18500.0
2006-07-31 11:15:00,70.91,70.93,70.79,70.79,31600.0,43.7356,43.7479,43.6615,43.6615,31600.0
2006-07-31 11:20:00,70.81,70.82,70.65,70.72,49100.0,43.6739,43.68,43.5752,43.6184,49100.0
2006-07-31 11:25:00,70.73,70.73,70.56,70.56,61000.0,43.6245,43.6245,43.5197,43.5197,61000.0
2006-07-31 11:30:00,70.56,70.69,70.45,70.54,85100.0,43.5197,43.5999,43.4518,43.5073,85100.0
2006-07-31 11:35:00,70.55,70.61,70.46,70.6,50900.0,43.5135,43.5505,43.458,43.5444,50900.0
2006-07-31 11:40:00,70.59,70.65,70.5,70.62,35300.0,43.5382,43.5752,43.4827,43.5567,35300.0
2006-07-31 11:45:00,70.62,70.68,70.55,70.63,37400.0,43.5567,43.5937,43.5135,43.5629,37400.0
2006-07-31 11:50:00,70.64,70.79,70.61,70.77,25400.0,43.569,43.6615,43.5505,43.6492,25400.0
2006-07-31 11:55:00,70.78,70.85,70.71,70.72,35300.0,43.6554,43.6985,43.6122,43.6184,35300.0
2006-07-31 12:00:00,70.71,70.72,70.6,70.61,12000.0,43.6122,43.6184,43.5444,43.5505,12000.0
2006-07-31 12:05:00,70.58,70.74,70.55,70.73,24200.0,43.532,43.6307,43.5135,43.6245,24200.0
2006-07-31 12:10:00,70.72,70.78,70.72,70.78,11000.0,43.6184,43.6554,43.6184,43.6554,11000.0
2006-07-31 12:15:00,70.78,70.82,70.77,70.8,9100.0,43.6554,43.68,43.6492,43.6677,9100.0
2006-07-31 12:20:00,70.79,70.82,70.77,70.77,10800.0,43.6615,43.68,43.6492,43.6492,10800.0
2006-07-31 12:25:00,70.77,70.78,70.62,70.68,20500.0,43.6492,43.6554,43.5567,43.5937,20500.0
2006-07-31 12:30:00,70.68,70.68,70.55,70.56,14300.0,43.5937,43.5937,43.5135,43.5197,14300.0
2006-07-31 12:35:00,70.55,70.61,70.54,70.56,8500.0,43.5135,43.5505,43.5073,43.5197,8500.0
2006-07-31 12:40:00,70.56,70.63,70.49,70.57,24100.0,43.5197,43.5629,43.4765,43.5258,24100.0
2006-07-31 12:45:00,70.57,70.71,70.57,70.6,12100.0,43.5258,43.6122,43.5258,43.5444,12100.0
2006-07-31 12:50:00,70.62,70.72,70.59,70.63,17500.0,43.5567,43.6184,43.5382,43.5629,17500.0
2006-07-31 12:55:00,70.62,70.68,70.58,70.58,18300.0,43.5567,43.5937,43.532,43.532,18300.0
2006-07-31 13:00:00,70.58,70.61,70.55,70.59,31800.0,43.532,43.5505,43.5135,43.5382,31800.0
2006-07-31 13:05:00,70.6,70.62,70.55,70.61,17800.0,43.5444,43.5567,43.5135,43.5505,17800.0
2006-07-31 13:10:00,70.62,70.62,70.57,70.61,13300.0,43.5567,43.5567,43.5258,43.5505,13300.0
2006-07-31 13:15:00,70.61,70.73,70.48,70.73,54100.0,43.5505,43.6245,43.4703,43.6245,54100.0
2006-07-31 13:20:00,70.73,70.73,70.66,70.67,16500.0,43.6245,43.6245,43.5814,43.5875,16500.0
2006-07-31 13:25:00,70.66,70.67,70.63,70.64,5100.0,43.5814,43.5875,43.5629,43.569,5100.0
2006-07-31 13:30:00,70.62,70.75,70.62,70.69,39100.0,43.5567,43.6369,43.5567,43.5999,39100.0
2006-07-31 13:35:00,70.68,70.82,70.68,70.8,17500.0,43.5937,43.68,43.5937,43.6677,17500.0
2006-07-31 13:40:00,70.8,70.89,70.77,70.89,23200.0,43.6677,43.7232,43.6492,43.7232,23200.0
2006-07-31 13:45:00,70.9,71.0,70.9,70.93,27800.0,43.7294,43.7911,43.7294,43.7479,27800.0
2006-07-31 13:50:00,70.93,70.96,70.91,70.91,15800.0,43.7479,43.7664,43.7356,43.7356,15800.0
2006-07-31 13:55:00,70.94,71.04,70.91,71.01,23400.0,43.7541,43.8157,43.7356,43.7972,23400.0
2006-07-31 14:00:00,71.01,71.02,70.91,70.92,18500.0,43.7972,43.8034,43.7356,43.7417,18500.0
2006-07-31 14:05:00,70.84,71.0,70.84,70.96,39200.0,43.6924,43.7911,43.6924,43.7664,39200.0
2006-07-31 14:10:00,70.92,70.98,70.92,70.92,15100.0,43.7417,43.7787,43.7417,43.7417,15100.0
2006-07-31 14:15:00,70.93,71.01,70.93,70.98,24600.0,43.7479,43.7972,43.7479,43.7787,24600.0
2006-07-31 14:20:00,70.97,71.11,70.89,71.11,48300.0,43.7726,43.8589,43.7232,43.8589,48300.0
2006-07-31 14:25:00,71.11,71.17,70.99,71.06,60400.0,43.8589,43.8959,43.7849,43.8281,60400.0
2006-07-31 14:30:00,71.07,71.11,70.95,70.98,119800.0,43.8342,43.8589,43.7602,43.7787,119800.0
2006-07-31 14:35:00,70.95,70.97,70.87,70.91,43800.0,43.7602,43.7726,43.7109,43.7356,43800.0
2006-07-31 14:40:00,70.91,70.92,70.75,70.75,45300.0,43.7356,43.7417,43.6369,43.6369,45300.0
2006-07-31 14:45:00,70.74,70.89,70.67,70.79,74400.0,43.6307,43.7232,43.5875,43.6615,74400.0
2006-07-31 14:50:00,70.8,70.87,70.75,70.77,49700.0,43.6677,43.7109,43.6369,43.6492,49700.0
2006-07-31 14:55:00,70.77,70.83,70.71,70.74,23500.0,43.6492,43.6862,43.6122,43.6307,23500.0
2006-07-31 15:00:00,70.74,70.79,70.65,70.65,16700.0,43.6307,43.6615,43.5752,43.5752,16700.0
2006-07-31 15:05:00,70.65,70.79,70.65,70.75,20100.0,43.5752,43.6615,43.5752,43.6369,20100.0
2006-07-31 15:10:00,70.76,70.8,70.72,70.73,16100.0,43.643,43.6677,43.6184,43.6245,16100.0
2006-07-31 15:15:00,70.73,70.85,70.73,70.84,31800.0,43.6245,43.6985,43.6245,43.6924,31800.0
2006-07-31 15:20:00,70.85,70.89,70.72,70.72,45500.0,43.6985,43.7232,43.6184,43.6184,45500.0
2006-07-31 15:25:00,70.74,70.75,70.64,70.7,33700.0,43.6307,43.6369,43.569,43.606,33700.0
2006-07-31 15:30:00,70.69,70.75,70.69,70.73,39700.0,43.5999,43.6369,43.5999,43.6245,39700.0
2006-07-31 15:35:00,70.72,70.8,70.65,70.75,40800.0,43.6184,43.6677,43.5752,43.6369,40800.0
2006-07-31 15:40:00,70.77,70.93,70.76,70.77,69100.0,43.6492,43.7479,43.643,43.6492,69100.0
2006-07-31 15:45:00,70.77,70.79,70.72,70.74,53400.0,43.6492,43.6615,43.6184,43.6307,53400.0
2006-07-31 15:50:00,70.75,70.96,70.73,70.9,79100.0,43.6369,43.7664,43.6245,43.7294,79100.0
2006-07-31 15:55:00,70.91,70.93,70.82,70.83,153800.0,43.7356,43.7479,43.68,43.6862,153800.0
2006-08-01 09:30:00,70.12,70.23,70.08,70.15,138700.0,43.2483,43.3161,43.2236,43.2668,138700.0
2006-08-01 09:35:00,70.15,70.37,70.0,70.0,61100.0,43.2668,43.4025,43.1743,43.1743,61100.0
2006-08-01 09:40:00,69.9,70.0,69.72,69.76,131200.0,43.1126,43.1743,43.0016,43.0263,131200.0
2006-08-01 09:45:00,69.76,70.0,69.76,69.99,96400.0,43.0263,43.1743,43.0263,43.1681,96400.0
2006-08-01 09:50:00,70.0,70.43,69.97,70.21,112700.0,43.1743,43.4395,43.1558,43.3038,112700.0
2006-08-01 09:55:00,70.23,70.41,70.2,70.4,49200.0,43.3161,43.4272,43.2976,43.421,49200.0
2006-08-01 10:00:00,70.4,70.4,69.8,69.86,93300.0,43.421,43.421,43.0509,43.0879,93300.0
2006-08-01 10:05:00,69.86,70.13,69.81,70.09,75000.0,43.0879,43.2545,43.0571,43.2298,75000.0
2006-08-01 10:10:00,70.11,70.27,69.98,69.98,52400.0,43.2421,43.3408,43.162,43.162,52400.0
2006-08-01 10:15:00,69.97,70.13,69.91,70.13,56700.0,43.1558,43.2545,43.1188,43.2545,56700.0
2006-08-01 10:20:00,70.13,70.22,70.03,70.07,41500.0,43.2545,43.31,43.1928,43.2175,41500.0
2006-08-01 10:25:00,70.07,70.22,70.04,70.18,47100.0,43.2175,43.31,43.199,43.2853,47100.0
2006-08-01 10:30:00,70.18,70.19,69.96,69.99,74900.0,43.2853,43.2915,43.1496,43.1681,74900.0
2006-08-01 10:35:00,69.98,70.06,69.89,70.0,49200.0,43.162,43.2113,43.1064,43.1743,49200.0
2006-08-01 10:40:00,69.98,70.16,69.98,70.15,41800.0,43.162,43.273,43.162,43.2668,41800.0
2006-08-01 10:45:00,70.14,70.15,69.96,70.03,35300.0,43.2606,43.2668,43.1496,43.1928,35300.0
2006-08-01 10:50:00,70.02,70.04,69.86,69.88,51800.0,43.1866,43.199,43.0879,43.1003,51800.0
2006-08-01 10:55:00,69.85,69.89,69.6,69.61,72100.0,43.0818,43.1064,42.9276,42.9337,72100.0
2006-08-01 11:00:00,69.6,69.73,69.54,69.7,69300.0,42.9276,43.0078,42.8906,42.9893,69300.0
2006-08-01 11:05:00,69.7,69.8,69.69,69.74,62400.0,42.9893,43.0509,42.9831,43.0139,62400.0
2006-08-01 11:10:00,69.72,69.74,69.64,69.7,51500.0,43.0016,43.0139,42.9522,42.9893,51500.0
2006-08-01 11:15:00,69.71,69.76,69.7,69.74,43200.0,42.9954,43.0263,42.9893,43.0139,43200.0
2006-08-01 11:20:00,69.74,69.75,69.7,69.74,67100.0,43.0139,43.0201,42.9893,43.0139,67100.0
2006-08-01 11:25:00,69.74,69.79,69.68,69.77,36200.0,43.0139,43.0448,42.9769,43.0324,36200.0
2006-08-01 11:30:00,69.76,69.8,69.67,69.74,41100.0,43.0263,43.0509,42.9708,43.0139,41100.0
2006-08-01 11:35:00,69.71,69.84,69.69,69.84,46000.0,42.9954,43.0756,42.9831,43.0756,46000.0
2006-08-01 11:40:00,69.83,69.87,69.72,69.74,75900.0,43.0694,43.0941,43.0016,43.0139,75900.0
2006-08-01 11:45:00,69.74,69.82,69.7,69.82,59500.0,43.0139,43.0633,42.9893,43.0633,59500.0
2006-08-01 11:50:00,69.81,69.84,69.77,69.79,52100.0,43.0571,43.0756,43.0324,43.0448,52100.0
2006-08-01 11:55:00,69.81,69.98,69.81,69.91,25600.0,43.0571,43.162,43.0571,43.1188,25600.0
2006-08-01 12:00:00,69.9,69.95,69.83,69.9,46200.0,43.1126,43.1434,43.0694,43.1126,46200.0
2006-08-01 12:05:00,69.9,69.9,69.85,69.88,46500.0,43.1126,43.1126,43.0818,43.1003,46500.0
2006-08-01 12:10:00,69.88,69.9,69.82,69.88,34100.0,43.1003,43.1126,43.0633,43.1003,34100.0
2006-08-01 12:15:00,69.88,69.93,69.86,69.9,53300.0,43.1003,43.1311,43.0879,43.1126,53300.0
2006-08-01 12:20:00,69.93,69.93,69.85,69.89,15400.0,43.1311,43.1311,43.0818,43.1064,15400.0
2006-08-01 12:25:00,69.88,69.89,69.8,69.84,21000.0,43.1003,43.1064,43.0509,43.0756,21000.0
2006-08-01 12:30:00,69.8,69.83,69.77,69.78,17900.0,43.0509,43.0694,43.0324,43.0386,17900.0
2006-08-01 12:35:00,69.77,69.8,69.75,69.8,21900.0,43.0324,43.0509,43.0201,43.0509,21900.0
2006-08-01 12:40:00,69.8,69.81,69.76,69.79,17700.0,43.0509,43.0571,43.0263,43.0448,17700.0
2006-08-01 12:45:00,69.79,69.79,69.61,69.64,37000.0,43.0448,43.0448,42.9337,42.9522,37000.0
2006-08-01 12:50:00,69.62,69.71,69.56,69.57,39400.0,42.9399,42.9954,42.9029,42.9091,39400.0
2006-08-01 12:55:00,69.56,69.66,69.55,69.66,32000.0,42.9029,42.9646,42.8967,42.9646,32000.0
2006-08-01 13:00:00,69.65,69.71,69.56,69.58,77800.0,42.9584,42.9954,42.9029,42.9152,77800.0
2006-08-01 13:05:00,69.59,69.6,69.56,69.59,32600.0,42.9214,42.9276,42.9029,42.9214,32600.0
2006-08-01 13:10:00,69.55,69.59,69.53,69.56,24200.0,42.8967,42.9214,42.8844,42.9029,24200.0
2006-08-01 13:15:00,69.57,69.58,69.44,69.47,74500.0,42.9091,42.9152,42.8289,42.8474,74500.0
2006-08-01 13:20:00,69.47,69.5,69.23,69.27,86800.0,42.8474,42.8659,42.6994,42.724,86800.0
2006-08-01 13:25:00,69.29,69.4,69.29,69.33,36000.0,42.7364,42.8042,42.7364,42.761,36000.0
2006-08-01 13:30:00,69.33,69.35,69.25,69.27,42400.0,42.761,42.7734,42.7117,42.724,42400.0
2006-08-01 13:35:00,69.27,69.27,69.21,69.21,32700.0,42.724,42.724,42.687,42.687,32700.0
2006-08-01 13:40:00,69.22,69.33,69.21,69.33,34600.0,42.6932,42.761,42.687,42.761,34600.0
2006-08-01 13:45:00,69.3,69.5,69.3,69.47,46700.0,42.7425,42.8659,42.7425,42.8474,46700.0
2006-08-01 13:50:00,69.44,69.53,69.39,69.39,32600.0,42.8289,42.8844,42.7981,42.7981,32600.0
2006-08-01 13:55:00,69.39,69.53,69.25,69.28,41200.0,42.7981,42.8844,42.7117,42.7302,41200.0
2006-08-01 14:00:00,69.29,69.51,69.29,69.41,37400.0,42.7364,42.8721,42.7364,42.8104,37400.0
2006-08-01 14:05:00,69.4,69.46,69.35,69.36,19600.0,42.8042,42.8412,42.7734,42.7796,19600.0
2006-08-01 14:10:00,69.37,69.41,69.28,69.3,20300.0,42.7857,42.8104,42.7302,42.7425,20300.0
2006-08-01 14:15:00,69.3,69.45,69.29,69.41,34200.0,42.7425,42.8351,42.7364,42.8104,34200.0
2006-08-01 14:20:00,69.38,69.4,69.31,69.35,17800.0,42.7919,42.8042,42.7487,42.7734,17800.0
2006-08-01 14:25:00,69.35,69.48,69.32,69.34,29000.0,42.7734,42.8536,42.7549,42.7672,29000.0
2006-08-01 14:30:00,69.33,69.38,69.31,69.36,42300.0,42.761,42.7919,42.7487,42.7796,42300.0
2006-08-01 14:35:00,69.37,69.37,69.25,69.26,92100.0,42.7857,42.7857,42.7117,42.7179,92100.0
2006-08-01 14:40:00,69.26,69.26,69.13,69.15,59300.0,42.7179,42.7179,42.6377,42.65,59300.0
2006-08-01 14:45:00,69.15,69.22,69.12,69.19,63200.0,42.65,42.6932,42.6315,42.6747,63200.0
2006-08-01 14:50:00,69.19,69.49,69.15,69.45,73800.0,42.6747,42.8597,42.65,42.8351,73800.0
2006-08-01 14:55:00,69.45,69.46,69.37,69.4,26700.0,42.8351,42.8412,42.7857,42.8042,26700.0
2006-08-01 15:00:00,69.41,69.42,69.31,69.33,30200.0,42.8104,42.8166,42.7487,42.761,30200.0
2006-08-01 15:05:00,69.33,69.4,69.25,69.29,39300.0,42.761,42.8042,42.7117,42.7364,39300.0
2006-08-01 15:10:00,69.26,69.28,69.17,69.27,34700.0,42.7179,42.7302,42.6624,42.724,34700.0
2006-08-01 15:15:00,69.28,69.33,69.24,69.33,34900.0,42.7302,42.761,42.7055,42.761,34900.0
2006-08-01 15:20:00,69.34,69.45,69.31,69.38,34400.0,42.7672,42.8351,42.7487,42.7919,34400.0
2006-08-01 15:25:00,69.38,69.59,69.36,69.55,32200.0,42.7919,42.9214,42.7796,42.8967,32200.0
2006-08-01 15:30:00,69.53,69.58,69.43,69.46,42300.0,42.8844,42.9152,42.8227,42.8412,42300.0
2006-08-01 15:35:00,69.46,69.62,69.45,69.56,54700.0,42.8412,42.9399,42.8351,42.9029,54700.0
2006-08-01 15:40:00,69.58,69.65,69.55,69.59,94800.0,42.9152,42.9584,42.8967,42.9214,94800.0
2006-08-01 15:45:00,69.59,69.8,69.59,69.78,112900.0,42.9214,43.0509,42.9214,43.0386,112900.0
2006-08-01 15:50:00,69.78,69.81,69.75,69.75,137300.0,43.0386,43.0571,43.0201,43.0201,137300.0
2006-08-01 15:55:00,69.76,69.76,69.64,69.72,107000.0,43.0263,43.0263,42.9522,43.0016,107000.0
2006-08-02 09:30:00,69.92,70.35,69.92,70.28,76100.0,43.1249,43.3902,43.1249,43.347,76100.0
2006-08-02 09:35:00,70.28,70.39,70.18,70.37,46900.0,43.347,43.4148,43.2853,43.4025,46900.0
2006-08-02 09:40:00,70.37,70.92,70.35,70.85,106800.0,43.4025,43.7417,43.3902,43.6985,106800.0
2006-08-02 09:45:00,70.84,70.88,70.72,70.88,59800.0,43.6924,43.717,43.6184,43.717,59800.0
2006-08-02 09:50:00,70.86,70.99,70.85,70.88,62500.0,43.7047,43.7849,43.6985,43.717,62500.0
2006-08-02 09:55:00,70.9,70.91,70.54,70.62,45500.0,43.7294,43.7356,43.5073,43.5567,45500.0
2006-08-02 10:00:00,70.63,70.66,70.5,70.6,45200.0,43.5629,43.5814,43.4827,43.5444,45200.0
2006-08-02 10:05:00,70.6,70.67,70.52,70.6,46300.0,43.5444,43.5875,43.495,43.5444,46300.0
2006-08-02 10:10:00,70.6,70.77,70.45,70.46,57000.0,43.5444,43.6492,43.4518,43.458,57000.0
2006-08-02 10:15:00,70.5,70.62,70.42,70.57,38300.0,43.4827,43.5567,43.4333,43.5258,38300.0
2006-08-02 10:20:00,70.57,70.61,70.44,70.46,21400.0,43.5258,43.5505,43.4457,43.458,21400.0
2006-08-02 10:25:00,70.44,70.69,70.43,70.68,28400.0,43.4457,43.5999,43.4395,43.5937,28400.0
2006-08-02 10:30:00,70.65,70.66,70.49,70.56,31000.0,43.5752,43.5814,43.4765,43.5197,31000.0
2006-08-02 10:35:00,70.56,70.66,70.56,70.64,17000.0,43.5197,43.5814,43.5197,43.569,17000.0
2006-08-02 10:40:00,70.64,70.68,70.57,70.63,22100.0,43.569,43.5937,43.5258,43.5629,22100.0
2006-08-02 10:45:00,70.64,70.64,70.52,70.61,26900.0,43.569,43.569,43.495,43.5505,26900.0
2006-08-02 10:50:00,70.6,70.75,70.6,70.75,45700.0,43.5444,43.6369,43.5444,43.6369,45700.0
2006-08-02 10:55:00,70.74,70.77,70.62,70.64,39700.0,43.6307,43.6492,43.5567,43.569,39700.0
2006-08-02 11:00:00,70.62,70.75,70.58,70.65,39200.0,43.5567,43.6369,43.532,43.5752,39200.0
2006-08-02 11:05:00,70.65,70.66,70.57,70.64,29800.0,43.5752,43.5814,43.5258,43.569,29800.0
2006-08-02 11:10:00,70.65,70.9,70.62,70.88,49300.0,43.5752,43.7294,43.5567,43.717,49300.0
2006-08-02 11:15:00,70.89,70.97,70.88,70.95,60200.0,43.7232,43.7726,43.717,43.7602,60200.0
2006-08-02 11:20:00,70.94,71.2,70.92,71.03,94400.0,43.7541,43.9144,43.7417,43.8096,94400.0
2006-08-02 11:25:00,71.03,71.03,70.84,70.84,28000.0,43.8096,43.8096,43.6924,43.6924,28000.0
2006-08-02 11:30:00,70.84,71.04,70.82,71.0,57600.0,43.6924,43.8157,43.68,43.7911,57600.0
2006-08-02 11:35:00,71.01,71.02,70.86,70.86,28400.0,43.7972,43.8034,43.7047,43.7047,28400.0
2006-08-02 11:40:00,70.84,70.84,70.7,70.8,51900.0,43.6924,43.6924,43.606,43.6677,51900.0
2006-08-02 11:45:00,70.8,70.84,70.76,70.8,24500.0,43.6677,43.6924,43.643,43.6677,24500.0
2006-08-02 11:50:00,70.79,70.86,70.73,70.84,24400.0,43.6615,43.7047,43.6245,43.6924,24400.0
2006-08-02 11:55:00,70.82,71.04,70.81,70.99,49300.0,43.68,43.8157,43.6739,43.7849,49300.0
2006-08-02 12:00:00,70.98,71.03,70.85,70.94,41300.0,43.7787,43.8096,43.6985,43.7541,41300.0
2006-08-02 12:05:00,70.94,71.15,70.85,71.14,43700.0,43.7541,43.8836,43.6985,43.8774,43700.0
2006-08-02 12:10:00,71.1,71.11,70.98,70.99,27700.0,43.8527,43.8589,43.7787,43.7849,27700.0
2006-08-02 12:15:00,70.98,71.04,70.9,70.99,18700.0,43.7787,43.8157,43.7294,43.7849,18700.0
2006-08-02 12:20:00,70.97,71.0,70.91,70.97,28100.0,43.7726,43.7911,43.7356,43.7726,28100.0
2006-08-02 12:25:00,70.98,71.07,70.98,71.04,17500.0,43.7787,43.8342,43.7787,43.8157,17500.0
2006-08-02 12:30:00,71.02,71.02,70.79,70.8,38200.0,43.8034,43.8034,43.6615,43.6677,38200.0
2006-08-02 12:35:00,70.8,70.93,70.79,70.86,37500.0,43.6677,43.7479,43.6615,43.7047,37500.0
2006-08-02 12:40:00,70.85,70.91,70.81,70.88,32700.0,43.6985,43.7356,43.6739,43.717,32700.0
2006-08-02 12:45:00,70.87,70.88,70.84,70.87,27000.0,43.7109,43.717,43.6924,43.7109,27000.0
2006-08-02 12:50:00,70.87,70.89,70.86,70.86,15000.0,43.7109,43.7232,43.7047,43.7047,15000.0
2006-08-02 12:55:00,70.86,70.88,70.82,70.85,22600.0,43.7047,43.717,43.68,43.6985,22600.0
2006-08-02 13:00:00,70.84,70.9,70.84,70.84,18200.0,43.6924,43.7294,43.6924,43.6924,18200.0
2006-08-02 13:05:00,70.82,70.91,70.81,70.91,19100.0,43.68,43.7356,43.6739,43.7356,19100.0
2006-08-02 13:10:00,70.91,71.01,70.89,71.01,21400.0,43.7356,43.7972,43.7232,43.7972,21400.0
2006-08-02 13:15:00,71.01,71.04,70.96,70.98,21200.0,43.7972,43.8157,43.7664,43.7787,21200.0
2006-08-02 13:20:00,70.96,71.0,70.88,70.95,23700.0,43.7664,43.7911,43.717,43.7602,23700.0
2006-08-02 13:25:00,70.95,71.1,70.95,71.05,50200.0,43.7602,43.8527,43.7602,43.8219,50200.0
2006-08-02 13:30:00,71.06,71.07,70.81,70.91,36200.0,43.8281,43.8342,43.6739,43.7356,36200.0
2006-08-02 13:35:00,70.91,71.01,70.85,70.96,42800.0,43.7356,43.7972,43.6985,43.7664,42800.0
2006-08-02 13:40:00,70.95,71.0,70.94,70.99,13800.0,43.7602,43.7911,43.7541,43.7849,13800.0
2006-08-02 13:45:00,70.99,71.06,70.99,71.04,21200.0,43.7849,43.8281,43.7849,43.8157,21200.0
2006-08-02 13:50:00,71.05,71.11,71.05,71.1,19900.0,43.8219,43.8589,43.8219,43.8527,19900.0
2006-08-02 13:55:00,71.11,71.15,71.08,71.08,20500.0,43.8589,43.8836,43.8404,43.8404,20500.0
2006-08-02 14:00:00,71.07,71.07,70.96,70.96,17100.0,43.8342,43.8342,43.7664,43.7664,17100.0
2006-08-02 14:05:00,70.97,71.18,70.95,71.16,57500.0,43.7726,43.9021,43.7602,43.8897,57500.0
2006-08-02 14:10:00,71.16,71.21,71.06,71.07,45600.0,43.8897,43.9206,43.8281,43.8342,45600.0
2006-08-02 14:15:00,71.1,71.11,71.05,71.05,11300.0,43.8527,43.8589,43.8219,43.8219,11300.0
2006-08-02 14:20:00,71.03,71.11,71.02,71.06,50900.0,43.8096,43.8589,43.8034,43.8281,50900.0
2006-08-02 14:25:00,71.06,71.06,70.73,70.73,41500.0,43.8281,43.8281,43.6245,43.6245,41500.0
2006-08-02 14:30:00,70.71,70.73,70.61,70.67,41800.0,43.6122,43.6245,43.5505,43.5875,41800.0
2006-08-02 14:35:00,70.65,70.66,70.56,70.65,40700.0,43.5752,43.5814,43.5197,43.5752,40700.0
2006-08-02 14:40:00,70.65,70.75,70.6,70.6,29000.0,43.5752,43.6369,43.5444,43.5444,29000.0
2006-08-02 14:45:00,70.6,70.73,70.57,70.66,24100.0,43.5444,43.6245,43.5258,43.5814,24100.0
2006-08-02 14:50:00,70.64,70.69,70.61,70.68,22300.0,43.569,43.5999,43.5505,43.5937,22300.0
2006-08-02 14:55:00,70.68,70.79,70.67,70.73,25500.0,43.5937,43.6615,43.5875,43.6245,25500.0
2006-08-02 15:00:00,70.73,70.74,70.62,70.65,25900.0,43.6245,43.6307,43.5567,43.5752,25900.0
2006-08-02 15:05:00,70.65,70.75,70.64,70.68,21000.0,43.5752,43.6369,43.569,43.5937,21000.0
2006-08-02 15:10:00,70.66,70.66,70.55,70.57,47500.0,43.5814,43.5814,43.5135,43.5258,47500.0
2006-08-02 15:15:00,70.54,70.65,70.54,70.58,13500.0,43.5073,43.5752,43.5073,43.532,13500.0
2006-08-02 15:20:00,70.56,70.69,70.54,70.61,37800.0,43.5197,43.5999,43.5073,43.5505,37800.0
2006-08-02 15:25:00,70.6,70.6,70.49,70.52,47100.0,43.5444,43.5444,43.4765,43.495,47100.0
2006-08-02 15:30:00,70.52,70.7,70.51,70.66,75100.0,43.495,43.606,43.4888,43.5814,75100.0
2006-08-02 15:35:00,70.66,70.69,70.59,70.62,36800.0,43.5814,43.5999,43.5382,43.5567,36800.0
2006-08-02 15:40:00,70.62,70.71,70.62,70.62,36200.0,43.5567,43.6122,43.5567,43.5567,36200.0
2006-08-02 15:45:00,70.62,70.63,70.53,70.53,40000.0,43.5567,43.5629,43.5012,43.5012,40000.0
2006-08-02 15:50:00,70.54,70.68,70.52,70.67,51100.0,43.5073,43.5937,43.495,43.5875,51100.0
2006-08-02 15:55:00,70.66,70.75,70.62,70.73,116100.0,43.5814,43.6369,43.5567,43.6245,116100.0
2006-08-03 09:30:00,70.25,70.26,70.05,70.18,92300.0,43.3285,43.3346,43.2051,43.2853,92300.0
2006-08-03 09:35:00,70.2,70.35,70.05,70.11,38200.0,43.2976,43.3902,43.2051,43.2421,38200.0
2006-08-03 09:40:00,70.12,70.12,69.92,69.98,85700.0,43.2483,43.2483,43.1249,43.162,85700.0
2006-08-03 09:45:00,69.99,70.33,69.96,70.13,96500.0,43.1681,43.3778,43.1496,43.2545,96500.0
2006-08-03 09:50:00,70.13,70.22,69.97,70.07,63200.0,43.2545,43.31,43.1558,43.2175,63200.0
2006-08-03 09:55:00,70.08,70.22,70.06,70.18,41200.0,43.2236,43.31,43.2113,43.2853,41200.0
2006-08-03 10:00:00,70.18,70.42,70.09,70.32,74400.0,43.2853,43.4333,43.2298,43.3717,74400.0
2006-08-03 10:05:00,70.33,70.33,70.1,70.12,62000.0,43.3778,43.3778,43.236,43.2483,62000.0
2006-08-03 10:10:00,70.12,70.2,69.99,70.19,56800.0,43.2483,43.2976,43.1681,43.2915,56800.0
2006-08-03 10:15:00,70.18,70.66,70.14,70.66,60900.0,43.2853,43.5814,43.2606,43.5814,60900.0
2006-08-03 10:20:00,70.75,70.96,70.66,70.9,87700.0,43.6369,43.7664,43.5814,43.7294,87700.0
2006-08-03 10:25:00,70.95,71.06,70.91,70.98,100700.0,43.7602,43.8281,43.7356,43.7787,100700.0
2006-08-03 10:30:00,70.97,70.98,70.83,70.83,36400.0,43.7726,43.7787,43.6862,43.6862,36400.0
2006-08-03 10:35:00,70.83,70.85,70.73,70.81,77300.0,43.6862,43.6985,43.6245,43.6739,77300.0
2006-08-03 10:40:00,70.81,70.92,70.71,70.88,51300.0,43.6739,43.7417,43.6122,43.717,51300.0
2006-08-03 10:45:00,70.86,70.87,70.8,70.85,18100.0,43.7047,43.7109,43.6677,43.6985,18100.0
2006-08-03 10:50:00,70.86,70.97,70.85,70.96,28500.0,43.7047,43.7726,43.6985,43.7664,28500.0
2006-08-03 10:55:00,70.95,71.18,70.94,71.17,38100.0,43.7602,43.9021,43.7541,43.8959,38100.0
2006-08-03 11:00:00,71.17,71.39,71.17,71.34,98900.0,43.8959,44.0316,43.8959,44.0008,98900.0
2006-08-03 11:05:00,71.34,71.39,71.34,71.36,58900.0,44.0008,44.0316,44.0008,44.0131,58900.0
2006-08-03 11:10:00,71.36,71.47,71.32,71.43,84100.0,44.0131,44.0809,43.9884,44.0563,84100.0
2006-08-03 11:15:00,71.43,71.44,71.27,71.27,35600.0,44.0563,44.0624,43.9576,43.9576,35600.0
2006-08-03 11:20:00,71.27,71.32,71.17,71.28,53900.0,43.9576,43.9884,43.8959,43.9638,53900.0
2006-08-03 11:25:00,71.31,71.31,71.14,71.15,28500.0,43.9823,43.9823,43.8774,43.8836,28500.0
2006-08-03 11:30:00,71.15,71.2,71.09,71.2,41800.0,43.8836,43.9144,43.8466,43.9144,41800.0
2006-08-03 11:35:00,71.18,71.19,71.11,71.12,26300.0,43.9021,43.9083,43.8589,43.8651,26300.0
2006-08-03 11:40:00,71.13,71.19,71.13,71.18,24500.0,43.8712,43.9083,43.8712,43.9021,24500.0
2006-08-03 11:45:00,71.18,71.33,71.16,71.31,45100.0,43.9021,43.9946,43.8897,43.9823,45100.0
2006-08-03 11:50:00,71.31,71.37,71.31,71.34,35000.0,43.9823,44.0193,43.9823,44.0008,35000.0
2006-08-03 11:55:00,71.34,71.47,71.33,71.43,45200.0,44.0008,44.0809,43.9946,44.0563,45200.0
2006-08-03 12:00:00,71.44,71.47,71.4,71.45,58500.0,44.0624,44.0809,44.0378,44.0686,58500.0
2006-08-03 12:05:00,71.43,71.52,71.42,71.52,63200.0,44.0563,44.1118,44.0501,44.1118,63200.0
2006-08-03 12:10:00,71.52,71.54,71.46,71.48,31300.0,44.1118,44.1241,44.0748,44.0871,31300.0
2006-08-03 12:15:00,71.47,71.5,71.45,71.5,20100.0,44.0809,44.0995,44.0686,44.0995,20100.0
2006-08-03 12:20:00,71.5,71.5,71.47,71.49,24800.0,44.0995,44.0995,44.0809,44.0933,24800.0
2006-08-03 12:25:00,71.48,71.48,71.39,71.39,16600.0,44.0871,44.0871,44.0316,44.0316,16600.0
2006-08-03 12:30:00,71.4,71.45,71.36,71.43,22600.0,44.0378,44.0686,44.0131,44.0563,22600.0
2006-08-03 12:35:00,71.43,71.6,71.43,71.59,37800.0,44.0563,44.1611,44.0563,44.155,37800.0
2006-08-03 12:40:00,71.61,71.67,71.6,71.64,38000.0,44.1673,44.2043,44.1611,44.1858,38000.0
2006-08-03 12:45:00,71.64,71.74,71.63,71.72,21300.0,44.1858,44.2475,44.1796,44.2351,21300.0
2006-08-03 12:50:00,71.72,71.74,71.71,71.73,29100.0,44.2351,44.2475,44.229,44.2413,29100.0
2006-08-03 12:55:00,71.73,71.74,71.69,71.72,20500.0,44.2413,44.2475,44.2166,44.2351,20500.0
2006-08-03 13:00:00,71.7,71.88,71.7,71.84,50200.0,44.2228,44.3338,44.2228,44.3092,50200.0
2006-08-03 13:05:00,71.85,72.0,71.85,71.95,102400.0,44.3153,44.4078,44.3153,44.377,102400.0
2006-08-03 13:10:00,71.97,72.05,71.93,71.95,86800.0,44.3893,44.4387,44.3647,44.377,86800.0
2006-08-03 13:15:00,71.94,72.1,71.94,72.09,50200.0,44.3708,44.4695,44.3708,44.4633,50200.0
2006-08-03 13:20:00,72.09,72.22,72.09,72.18,71600.0,44.4633,44.5435,44.4633,44.5189,71600.0
2006-08-03 13:25:00,72.18,72.22,72.11,72.13,85900.0,44.5189,44.5435,44.4757,44.488,85900.0
2006-08-03 13:30:00,72.13,72.13,72.01,72.01,18800.0,44.488,44.488,44.414,44.414,18800.0
2006-08-03 13:35:00,72.02,72.07,71.01,72.07,27000.0,44.4202,44.451,43.7972,44.451,27000.0
2006-08-03 13:40:00,72.06,72.13,72.05,72.1,19200.0,44.4448,44.488,44.4387,44.4695,19200.0
2006-08-03 13:45:00,72.1,72.15,72.04,72.15,47700.0,44.4695,44.5004,44.4325,44.5004,47700.0
2006-08-03 13:50:00,72.15,72.32,72.14,72.32,55300.0,44.5004,44.6052,44.4942,44.6052,55300.0
2006-08-03 13:55:00,72.32,72.33,70.07,72.27,28100.0,44.6052,44.6114,43.2175,44.5744,28100.0
2006-08-03 14:00:00,72.27,72.31,72.19,72.2,38900.0,44.5744,44.599,44.525,44.5312,38900.0
2006-08-03 14:05:00,72.2,72.2,72.03,72.11,45400.0,44.5312,44.5312,44.4263,44.4757,45400.0
2006-08-03 14:10:00,72.1,72.3,72.1,72.3,62800.0,44.4695,44.5929,44.4695,44.5929,62800.0
2006-08-03 14:15:00,72.29,72.32,72.13,72.13,40000.0,44.5867,44.6052,44.488,44.488,40000.0
2006-08-03 14:20:00,72.13,72.31,72.13,72.3,56800.0,44.488,44.599,44.488,44.5929,56800.0
2006-08-03 14:25:00,72.3,72.5,72.3,72.44,70600.0,44.5929,44.7162,44.5929,44.6792,70600.0
2006-08-03 14:30:00,72.49,72.49,72.38,72.42,53100.0,44.7101,44.7101,44.6422,44.6669,53100.0
2006-08-03 14:35:00,72.4,72.48,72.4,72.48,28200.0,44.6545,44.7039,44.6545,44.7039,28200.0
2006-08-03 14:40:00,72.48,72.62,72.48,72.62,83800.0,44.7039,44.7902,44.7039,44.7902,83800.0
2006-08-03 14:45:00,72.59,72.66,72.59,72.64,52000.0,44.7717,44.8149,44.7717,44.8026,52000.0
2006-08-03 14:50:00,72.65,72.8,72.65,72.8,86400.0,44.8087,44.9013,44.8087,44.9013,86400.0
2006-08-03 14:55:00,72.8,72.88,72.79,72.79,88300.0,44.9013,44.9506,44.8951,44.8951,88300.0
2006-08-03 15:00:00,72.78,72.83,72.66,72.82,51300.0,44.8889,44.9198,44.8149,44.9136,51300.0
2006-08-03 15:05:00,72.82,72.83,72.74,72.76,112200.0,44.9136,44.9198,44.8643,44.8766,112200.0
2006-08-03 15:10:00,72.75,72.76,72.49,72.62,190000.0,44.8704,44.8766,44.7101,44.7902,190000.0
2006-08-03 15:15:00,72.63,72.67,72.57,72.64,90200.0,44.7964,44.8211,44.7594,44.8026,90200.0
2006-08-03 15:20:00,72.64,72.73,72.64,72.72,88600.0,44.8026,44.8581,44.8026,44.8519,88600.0
2006-08-03 15:25:00,72.75,72.9,72.71,72.89,106200.0,44.8704,44.9629,44.8457,44.9568,106200.0
2006-08-03 15:30:00,72.89,72.89,72.8,72.83,57600.0,44.9568,44.9568,44.9013,44.9198,57600.0
2006-08-03 15:35:00,72.82,72.82,72.66,72.76,111200.0,44.9136,44.9136,44.8149,44.8766,111200.0
2006-08-03 15:40:00,72.75,72.85,72.75,72.82,87100.0,44.8704,44.9321,44.8704,44.9136,87100.0
2006-08-03 15:45:00,72.82,72.83,72.72,72.76,192100.0,44.9136,44.9198,44.8519,44.8766,192100.0
2006-08-03 15:50:00,72.73,72.77,72.66,72.68,151300.0,44.8581,44.8828,44.8149,44.8272,151300.0
2006-08-03 15:55:00,72.67,72.8,72.61,72.75,135600.0,44.8211,44.9013,44.7841,44.8704,135600.0
2006-08-04 09:30:00,73.47,73.84,73.47,73.84,213700.0,45.3145,45.5427,45.3145,45.5427,213700.0
2006-08-04 09:35:00,73.84,73.84,73.63,73.69,130000.0,45.5427,45.5427,45.4132,45.4502,130000.0
2006-08-04 09:40:00,73.7,74.0,73.69,73.96,112700.0,45.4564,45.6414,45.4502,45.6167,112700.0
2006-08-04 09:45:00,73.97,74.08,73.96,73.99,157400.0,45.6229,45.6907,45.6167,45.6352,157400.0
2006-08-04 09:50:00,73.99,74.01,73.52,73.52,120000.0,45.6352,45.6476,45.3453,45.3453,120000.0
2006-08-04 09:55:00,73.53,73.6,73.25,73.45,113700.0,45.3515,45.3947,45.1788,45.3022,113700.0
2006-08-04 10:00:00,73.41,73.82,73.38,73.8,63900.0,45.2775,45.5304,45.259,45.518,63900.0
2006-08-04 10:05:00,73.79,73.83,73.72,73.8,145900.0,45.5119,45.5365,45.4687,45.518,145900.0
2006-08-04 10:10:00,73.81,73.86,73.5,73.83,134800.0,45.5242,45.555,45.333,45.5365,134800.0
2006-08-04 10:15:00,73.83,73.92,73.65,73.69,88900.0,45.5365,45.592,45.4255,45.4502,88900.0
2006-08-04 10:20:00,73.73,73.91,73.6,73.87,88900.0,45.4749,45.5859,45.3947,45.5612,88900.0
2006-08-04 10:25:00,73.87,73.88,73.75,73.76,52600.0,45.5612,45.5674,45.4872,45.4934,52600.0
2006-08-04 10:30:00,73.76,73.86,73.75,73.78,70900.0,45.4934,45.555,45.4872,45.5057,70900.0
2006-08-04 10:35:00,73.78,73.79,73.74,73.75,29400.0,45.5057,45.5119,45.481,45.4872,29400.0
2006-08-04 10:40:00,73.75,73.75,73.53,73.56,103000.0,45.4872,45.4872,45.3515,45.37,103000.0
2006-08-04 10:45:00,73.56,73.68,73.54,73.62,37800.0,45.37,45.444,45.3577,45.407,37800.0
2006-08-04 10:50:00,73.6,73.64,73.57,73.61,29700.0,45.3947,45.4194,45.3762,45.4008,29700.0
2006-08-04 10:55:00,73.61,73.64,73.58,73.58,30900.0,45.4008,45.4194,45.3823,45.3823,30900.0
2006-08-04 11:00:00,73.59,73.61,73.31,73.33,60900.0,45.3885,45.4008,45.2158,45.2281,60900.0
2006-08-04 11:05:00,73.35,73.38,73.27,73.34,94000.0,45.2405,45.259,45.1911,45.2343,94000.0
2006-08-04 11:10:00,73.31,73.31,73.11,73.18,73800.0,45.2158,45.2158,45.0925,45.1356,73800.0
2006-08-04 11:15:00,73.19,73.4,73.18,73.29,54400.0,45.1418,45.2713,45.1356,45.2035,54400.0
2006-08-04 11:20:00,73.29,73.45,73.25,73.41,34800.0,45.2035,45.3022,45.1788,45.2775,34800.0
2006-08-04 11:25:00,73.4,73.41,73.32,73.32,18000.0,45.2713,45.2775,45.222,45.222,18000.0
2006-08-04 11:30:00,73.31,73.31,73.15,73.16,47100.0,45.2158,45.2158,45.1171,45.1233,47100.0
2006-08-04 11:35:00,73.16,73.2,73.15,73.18,33200.0,45.1233,45.148,45.1171,45.1356,33200.0
2006-08-04 11:40:00,73.18,73.19,73.03,73.04,28100.0,45.1356,45.1418,45.0431,45.0493,28100.0
2006-08-04 11:45:00,73.04,73.04,72.98,72.99,38500.0,45.0493,45.0493,45.0123,45.0184,38500.0
2006-08-04 11:50:00,72.99,72.99,72.75,72.78,70800.0,45.0184,45.0184,44.8704,44.8889,70800.0
2006-08-04 11:55:00,72.78,72.78,72.69,72.71,59900.0,44.8889,44.8889,44.8334,44.8457,59900.0
2006-08-04 12:00:00,72.73,72.77,72.64,72.77,51800.0,44.8581,44.8828,44.8026,44.8828,51800.0
2006-08-04 12:05:00,72.78,72.87,72.68,72.85,50100.0,44.8889,44.9444,44.8272,44.9321,50100.0
2006-08-04 12:10:00,72.85,72.97,72.85,72.9,43300.0,44.9321,45.0061,44.9321,44.9629,43300.0
2006-08-04 12:15:00,72.9,72.9,72.67,72.74,41700.0,44.9629,44.9629,44.8211,44.8643,41700.0
2006-08-04 12:20:00,72.73,72.74,72.67,72.69,54700.0,44.8581,44.8643,44.8211,44.8334,54700.0
2006-08-04 12:25:00,72.67,72.73,72.59,72.72,94200.0,44.8211,44.8581,44.7717,44.8519,94200.0
2006-08-04 12:30:00,72.73,72.75,72.59,72.71,47400.0,44.8581,44.8704,44.7717,44.8457,47400.0
2006-08-04 12:35:00,72.7,72.72,72.68,72.69,57500.0,44.8396,44.8519,44.8272,44.8334,57500.0
2006-08-04 12:40:00,72.69,72.86,72.69,72.85,85900.0,44.8334,44.9383,44.8334,44.9321,85900.0
2006-08-04 12:45:00,72.86,72.89,72.74,72.74,29900.0,44.9383,44.9568,44.8643,44.8643,29900.0
2006-08-04 12:50:00,72.73,72.78,72.71,72.75,22200.0,44.8581,44.8889,44.8457,44.8704,22200.0
2006-08-04 12:55:00,72.75,72.83,72.7,72.78,26200.0,44.8704,44.9198,44.8396,44.8889,26200.0
2006-08-04 13:00:00,72.77,72.9,72.75,72.88,21700.0,44.8828,44.9629,44.8704,44.9506,21700.0
2006-08-04 13:05:00,72.89,72.93,72.84,72.93,24500.0,44.9568,44.9814,44.9259,44.9814,24500.0
2006-08-04 13:10:00,72.93,72.93,72.55,72.57,56000.0,44.9814,44.9814,44.7471,44.7594,56000.0
2006-08-04 13:15:00,72.57,72.65,72.52,72.63,39200.0,44.7594,44.8087,44.7286,44.7964,39200.0
2006-08-04 13:20:00,72.64,72.68,72.56,72.57,37600.0,44.8026,44.8272,44.7532,44.7594,37600.0
2006-08-04 13:25:00,72.58,72.59,72.55,72.55,57200.0,44.7656,44.7717,44.7471,44.7471,57200.0
2006-08-04 13:30:00,72.54,72.55,72.45,72.47,41100.0,44.7409,44.7471,44.6854,44.6977,41100.0
2006-08-04 13:35:00,72.45,72.47,72.39,72.39,38200.0,44.6854,44.6977,44.6484,44.6484,38200.0
2006-08-04 13:40:00,72.39,72.71,72.36,72.64,76600.0,44.6484,44.8457,44.6299,44.8026,76600.0
2006-08-04 13:45:00,72.64,72.72,72.6,72.72,25000.0,44.8026,44.8519,44.7779,44.8519,25000.0
2006-08-04 13:50:00,72.77,72.77,72.6,72.6,22100.0,44.8828,44.8828,44.7779,44.7779,22100.0
2006-08-04 13:55:00,72.59,72.76,72.47,72.76,22600.0,44.7717,44.8766,44.6977,44.8766,22600.0
2006-08-04 14:00:00,72.77,72.94,72.75,72.94,39400.0,44.8828,44.9876,44.8704,44.9876,39400.0
2006-08-04 14:05:00,72.92,72.92,72.79,72.87,34300.0,44.9753,44.9753,44.8951,44.9444,34300.0
2006-08-04 14:10:00,72.87,72.9,72.83,72.83,39600.0,44.9444,44.9629,44.9198,44.9198,39600.0
2006-08-04 14:15:00,72.81,72.81,72.58,72.65,36100.0,44.9074,44.9074,44.7656,44.8087,36100.0
2006-08-04 14:20:00,72.63,72.76,72.5,72.61,52100.0,44.7964,44.8766,44.7162,44.7841,52100.0
2006-08-04 14:25:00,72.6,72.73,72.56,72.7,61800.0,44.7779,44.8581,44.7532,44.8396,61800.0
2006-08-04 14:30:00,72.7,72.78,72.65,72.78,45700.0,44.8396,44.8889,44.8087,44.8889,45700.0
2006-08-04 14:35:00,72.72,72.8,72.66,72.67,49400.0,44.8519,44.9013,44.8149,44.8211,49400.0
2006-08-04 14:40:00,72.67,72.7,72.58,72.63,65500.0,44.8211,44.8396,44.7656,44.7964,65500.0
2006-08-04 14:45:00,72.64,72.64,72.56,72.6,55500.0,44.8026,44.8026,44.7532,44.7779,55500.0
2006-08-04 14:50:00,72.59,72.6,72.41,72.41,67800.0,44.7717,44.7779,44.6607,44.6607,67800.0
2006-08-04 14:55:00,72.4,72.42,72.24,72.33,66300.0,44.6545,44.6669,44.5559,44.6114,66300.0
2006-08-04 15:00:00,72.3,72.5,72.26,72.32,42200.0,44.5929,44.7162,44.5682,44.6052,42200.0
2006-08-04 15:05:00,72.32,72.49,72.28,72.48,54500.0,44.6052,44.7101,44.5805,44.7039,54500.0
2006-08-04 15:10:00,72.48,72.67,72.42,72.65,40400.0,44.7039,44.8211,44.6669,44.8087,40400.0
2006-08-04 15:15:00,72.66,72.73,72.6,72.73,42500.0,44.8149,44.8581,44.7779,44.8581,42500.0
2006-08-04 15:20:00,72.74,72.8,72.6,72.78,74600.0,44.8643,44.9013,44.7779,44.8889,74600.0
2006-08-04 15:25:00,72.78,73.0,72.74,72.76,42600.0,44.8889,45.0246,44.8643,44.8766,42600.0
2006-08-04 15:30:00,72.76,72.93,72.75,72.91,61900.0,44.8766,44.9814,44.8704,44.9691,61900.0
2006-08-04 15:35:00,72.9,72.96,72.85,72.9,64300.0,44.9629,44.9999,44.9321,44.9629,64300.0
2006-08-04 15:40:00,72.89,73.0,72.85,72.89,61500.0,44.9568,45.0246,44.9321,44.9568,61500.0
2006-08-04 15:45:00,72.89,73.05,72.74,73.04,88200.0,44.9568,45.0555,44.8643,45.0493,88200.0
2006-08-04 15:50:00,73.0,73.18,73.0,73.16,129900.0,45.0246,45.1356,45.0246,45.1233,129900.0
2006-08-04 15:55:00,73.16,73.17,73.06,73.08,120700.0,45.1233,45.1295,45.0616,45.074,120700.0
2006-08-07 09:30:00,73.13,73.63,72.92,73.56,108900.0,45.1048,45.4132,44.9753,45.37,108900.0
2006-08-07 09:35:00,73.56,73.6,73.28,73.32,85200.0,45.37,45.3947,45.1973,45.222,85200.0
2006-08-07 09:40:00,73.3,73.44,73.3,73.38,89500.0,45.2096,45.296,45.2096,45.259,89500.0
2006-08-07 09:45:00,73.38,73.48,73.28,73.46,78800.0,45.259,45.3207,45.1973,45.3083,78800.0
2006-08-07 09:50:00,73.48,73.6,73.41,73.52,61700.0,45.3207,45.3947,45.2775,45.3453,61700.0
2006-08-07 09:55:00,73.52,73.61,73.34,73.61,75800.0,45.3453,45.4008,45.2343,45.4008,75800.0
2006-08-07 10:00:00,73.61,73.74,73.59,73.68,160900.0,45.4008,45.481,45.3885,45.444,160900.0
2006-08-07 10:05:00,73.68,73.87,73.6,73.8,80100.0,45.444,45.5612,45.3947,45.518,80100.0
2006-08-07 10:10:00,73.82,73.88,73.78,73.79,37600.0,45.5304,45.5674,45.5057,45.5119,37600.0
2006-08-07 10:15:00,73.77,73.91,73.7,73.9,64400.0,45.4995,45.5859,45.4564,45.5797,64400.0
2006-08-07 10:20:00,73.9,73.92,73.82,73.83,61000.0,45.5797,45.592,45.5304,45.5365,61000.0
2006-08-07 10:25:00,73.81,73.84,73.7,73.7,64600.0,45.5242,45.5427,45.4564,45.4564,64600.0
2006-08-07 10:30:00,73.71,73.73,73.55,73.55,38800.0,45.4625,45.4749,45.3638,45.3638,38800.0
2006-08-07 10:35:00,73.56,73.56,73.34,73.41,50800.0,45.37,45.37,45.2343,45.2775,50800.0
2006-08-07 10:40:00,73.43,73.56,73.35,73.43,52100.0,45.2898,45.37,45.2405,45.2898,52100.0
2006-08-07 10:45:00,73.43,73.47,73.33,73.4,41100.0,45.2898,45.3145,45.2281,45.2713,41100.0
2006-08-07 10:50:00,73.4,73.4,73.26,73.28,56500.0,45.2713,45.2713,45.185,45.1973,56500.0
2006-08-07 10:55:00,73.28,73.32,73.15,73.15,32300.0,45.1973,45.222,45.1171,45.1171,32300.0
2006-08-07 11:00:00,73.15,73.17,72.96,72.97,62700.0,45.1171,45.1295,44.9999,45.0061,62700.0
2006-08-07 11:05:00,72.97,73.07,72.64,72.69,152300.0,45.0061,45.0678,44.8026,44.8334,152300.0
2006-08-07 11:10:00,72.69,72.82,72.63,72.78,123800.0,44.8334,44.9136,44.7964,44.8889,123800.0
2006-08-07 11:15:00,72.79,72.79,72.64,72.65,68700.0,44.8951,44.8951,44.8026,44.8087,68700.0
2006-08-07 11:20:00,72.65,72.73,72.61,72.7,69100.0,44.8087,44.8581,44.7841,44.8396,69100.0
2006-08-07 11:25:00,72.7,72.73,72.62,72.64,28300.0,44.8396,44.8581,44.7902,44.8026,28300.0
2006-08-07 11:30:00,72.67,72.68,72.53,72.67,64900.0,44.8211,44.8272,44.7347,44.8211,64900.0
2006-08-07 11:35:00,72.67,72.94,72.66,72.94,29400.0,44.8211,44.9876,44.8149,44.9876,29400.0
2006-08-07 11:40:00,72.95,73.0,72.86,73.0,37500.0,44.9938,45.0246,44.9383,45.0246,37500.0
2006-08-07 11:45:00,72.99,73.16,72.99,73.15,40700.0,45.0184,45.1233,45.0184,45.1171,40700.0
2006-08-07 11:50:00,73.15,73.21,73.04,73.04,21100.0,45.1171,45.1541,45.0493,45.0493,21100.0
2006-08-07 11:55:00,73.04,73.25,73.04,73.25,33300.0,45.0493,45.1788,45.0493,45.1788,33300.0
2006-08-07 12:00:00,73.25,73.44,73.17,73.18,45900.0,45.1788,45.296,45.1295,45.1356,45900.0
2006-08-07 12:05:00,73.2,73.29,73.18,73.26,17200.0,45.148,45.2035,45.1356,45.185,17200.0
2006-08-07 12:10:00,73.25,73.33,73.23,73.25,91600.0,45.1788,45.2281,45.1665,45.1788,91600.0
2006-08-07 12:15:00,73.23,73.28,73.23,73.25,20600.0,45.1665,45.1973,45.1665,45.1788,20600.0
2006-08-07 12:20:00,73.26,73.28,73.21,73.26,36300.0,45.185,45.1973,45.1541,45.185,36300.0
2006-08-07 12:25:00,73.26,73.27,73.16,73.22,25000.0,45.185,45.1911,45.1233,45.1603,25000.0
2006-08-07 12:30:00,73.22,73.35,73.17,73.35,50400.0,45.1603,45.2405,45.1295,45.2405,50400.0
2006-08-07 12:35:00,73.34,73.37,73.3,73.37,17400.0,45.2343,45.2528,45.2096,45.2528,17400.0
2006-08-07 12:40:00,73.4,73.55,73.4,73.51,42400.0,45.2713,45.3638,45.2713,45.3392,42400.0
2006-08-07 12:45:00,73.52,73.62,73.52,73.58,51400.0,45.3453,45.407,45.3453,45.3823,51400.0
2006-08-07 12:50:00,73.59,73.6,73.45,73.55,35700.0,45.3885,45.3947,45.3022,45.3638,35700.0
2006-08-07 12:55:00,73.54,73.58,73.47,73.5,17100.0,45.3577,45.3823,45.3145,45.333,17100.0
2006-08-07 13:00:00,73.49,73.49,73.35,73.38,33200.0,45.3268,45.3268,45.2405,45.259,33200.0
2006-08-07 13:05:00,73.38,73.48,73.3,73.43,29100.0,45.259,45.3207,45.2096,45.2898,29100.0
2006-08-07 13:10:00,73.45,73.47,73.44,73.46,15000.0,45.3022,45.3145,45.296,45.3083,15000.0
2006-08-07 13:15:00,73.46,73.58,73.46,73.54,38700.0,45.3083,45.3823,45.3083,45.3577,38700.0
2006-08-07 13:20:00,73.54,73.55,73.45,73.52,24200.0,45.3577,45.3638,45.3022,45.3453,24200.0
2006-08-07 13:25:00,73.51,73.69,73.49,73.67,40900.0,45.3392,45.4502,45.3268,45.4379,40900.0
2006-08-07 13:30:00,73.68,73.74,73.67,73.7,40200.0,45.444,45.481,45.4379,45.4564,40200.0
2006-08-07 13:35:00,73.66,73.68,73.58,73.63,22100.0,45.4317,45.444,45.3823,45.4132,22100.0
2006-08-07 13:40:00,73.64,73.66,73.6,73.61,20000.0,45.4194,45.4317,45.3947,45.4008,20000.0
2006-08-07 13:45:00,73.6,73.64,73.5,73.64,29300.0,45.3947,45.4194,45.333,45.4194,29300.0
2006-08-07 13:50:00,73.64,73.64,73.5,73.5,10400.0,45.4194,45.4194,45.333,45.333,10400.0
2006-08-07 13:55:00,73.47,73.53,73.4,73.42,22600.0,45.3145,45.3515,45.2713,45.2837,22600.0
2006-08-07 14:00:00,73.42,73.42,73.23,73.26,30800.0,45.2837,45.2837,45.1665,45.185,30800.0
2006-08-07 14:05:00,73.27,73.34,73.25,73.27,20700.0,45.1911,45.2343,45.1788,45.1911,20700.0
2006-08-07 14:10:00,73.29,73.32,73.25,73.27,11200.0,45.2035,45.222,45.1788,45.1911,11200.0
2006-08-07 14:15:00,73.27,73.4,73.26,73.4,25000.0,45.1911,45.2713,45.185,45.2713,25000.0
2006-08-07 14:20:00,73.42,73.53,73.4,73.42,99300.0,45.2837,45.3515,45.2713,45.2837,99300.0
2006-08-07 14:25:00,73.41,73.41,73.19,73.27,21900.0,45.2775,45.2775,45.1418,45.1911,21900.0
2006-08-07 14:30:00,73.29,73.32,73.15,73.29,18800.0,45.2035,45.222,45.1171,45.2035,18800.0
2006-08-07 14:35:00,73.29,73.45,73.29,73.32,20500.0,45.2035,45.3022,45.2035,45.222,20500.0
2006-08-07 14:40:00,73.31,73.33,73.21,73.27,26700.0,45.2158,45.2281,45.1541,45.1911,26700.0
2006-08-07 14:45:00,73.28,73.39,73.26,73.28,23700.0,45.1973,45.2652,45.185,45.1973,23700.0
2006-08-07 14:50:00,73.28,73.34,73.26,73.32,15500.0,45.1973,45.2343,45.185,45.222,15500.0
2006-08-07 14:55:00,73.31,73.35,73.31,73.31,16300.0,45.2158,45.2405,45.2158,45.2158,16300.0
2006-08-07 15:00:00,73.33,73.33,73.2,73.22,43700.0,45.2281,45.2281,45.148,45.1603,43700.0
2006-08-07 15:05:00,73.22,73.23,73.11,73.15,45600.0,45.1603,45.1665,45.0925,45.1171,45600.0
2006-08-07 15:10:00,73.17,73.24,73.12,73.13,48500.0,45.1295,45.1726,45.0986,45.1048,48500.0
2006-08-07 15:15:00,73.16,73.18,73.12,73.17,17900.0,45.1233,45.1356,45.0986,45.1295,17900.0
2006-08-07 15:20:00,73.2,73.38,73.18,73.3,35800.0,45.148,45.259,45.1356,45.2096,35800.0
2006-08-07 15:25:00,73.3,73.32,73.11,73.11,55600.0,45.2096,45.222,45.0925,45.0925,55600.0
2006-08-07 15:30:00,73.12,73.2,73.08,73.2,39200.0,45.0986,45.148,45.074,45.148,39200.0
2006-08-07 15:35:00,73.22,73.33,73.2,73.24,62000.0,45.1603,45.2281,45.148,45.1726,62000.0
2006-08-07 15:40:00,73.25,73.26,73.15,73.18,35200.0,45.1788,45.185,45.1171,45.1356,35200.0
2006-08-07 15:45:00,73.18,73.28,73.16,73.27,44400.0,45.1356,45.1973,45.1233,45.1911,44400.0
2006-08-07 15:50:00,73.25,73.29,73.22,73.23,38000.0,45.1788,45.2035,45.1603,45.1665,38000.0
2006-08-07 15:55:00,73.23,73.25,73.18,73.24,62300.0,45.1665,45.1788,45.1356,45.1726,62300.0
2006-08-08 09:30:00,73.19,73.43,73.05,73.41,68600.0,45.1418,45.2898,45.0555,45.2775,68600.0
2006-08-08 09:35:00,73.4,73.42,73.1,73.12,32000.0,45.2713,45.2837,45.0863,45.0986,32000.0
2006-08-08 09:40:00,73.12,73.13,72.76,72.77,39500.0,45.0986,45.1048,44.8766,44.8828,39500.0
2006-08-08 09:45:00,72.77,72.98,72.72,72.72,47900.0,44.8828,45.0123,44.8519,44.8519,47900.0
2006-08-08 09:50:00,72.77,72.93,72.75,72.92,40300.0,44.8828,44.9814,44.8704,44.9753,40300.0
2006-08-08 09:55:00,72.92,73.04,72.9,72.93,34300.0,44.9753,45.0493,44.9629,44.9814,34300.0
2006-08-08 10:00:00,72.94,73.18,72.93,73.02,53900.0,44.9876,45.1356,44.9814,45.0369,53900.0
2006-08-08 10:05:00,73.02,73.11,72.96,73.11,37300.0,45.0369,45.0925,44.9999,45.0925,37300.0
2006-08-08 10:10:00,73.1,73.18,73.07,73.11,33200.0,45.0863,45.1356,45.0678,45.0925,33200.0
2006-08-08 10:15:00,73.11,73.16,73.02,73.16,26900.0,45.0925,45.1233,45.0369,45.1233,26900.0
2006-08-08 10:20:00,73.16,73.22,73.13,73.18,27400.0,45.1233,45.1603,45.1048,45.1356,27400.0
2006-08-08 10:25:00,73.2,73.21,73.15,73.18,19400.0,45.148,45.1541,45.1171,45.1356,19400.0
2006-08-08 10:30:00,73.16,73.23,73.12,73.13,15300.0,45.1233,45.1665,45.0986,45.1048,15300.0
2006-08-08 10:35:00,73.12,73.13,72.98,73.03,47600.0,45.0986,45.1048,45.0123,45.0431,47600.0
2006-08-08 10:40:00,73.03,73.05,72.95,73.05,15800.0,45.0431,45.0555,44.9938,45.0555,15800.0
2006-08-08 10:45:00,73.05,73.06,72.99,73.0,24900.0,45.0555,45.0616,45.0184,45.0246,24900.0
2006-08-08 10:50:00,72.99,72.99,72.92,72.94,17700.0,45.0184,45.0184,44.9753,44.9876,17700.0
2006-08-08 10:55:00,72.94,73.06,72.94,73.05,16300.0,44.9876,45.0616,44.9876,45.0555,16300.0
2006-08-08 11:00:00,73.04,73.05,72.9,72.93,27800.0,45.0493,45.0555,44.9629,44.9814,27800.0
2006-08-08 11:05:00,72.93,73.04,72.93,72.99,25800.0,44.9814,45.0493,44.9814,45.0184,25800.0
2006-08-08 11:10:00,72.98,73.0,72.96,72.98,11800.0,45.0123,45.0246,44.9999,45.0123,11800.0
2006-08-08 11:15:00,72.99,73.05,72.99,73.01,25700.0,45.0184,45.0555,45.0184,45.0308,25700.0
2006-08-08 11:20:00,73.03,73.07,72.99,73.0,21900.0,45.0431,45.0678,45.0184,45.0246,21900.0
2006-08-08 11:25:00,73.01,73.18,73.01,73.15,21900.0,45.0308,45.1356,45.0308,45.1171,21900.0
2006-08-08 11:30:00,73.15,73.37,73.15,73.37,24000.0,45.1171,45.2528,45.1171,45.2528,24000.0
2006-08-08 11:35:00,73.36,73.37,73.25,73.27,21200.0,45.2467,45.2528,45.1788,45.1911,21200.0
2006-08-08 11:40:00,73.28,73.29,73.25,73.25,12400.0,45.1973,45.2035,45.1788,45.1788,12400.0
2006-08-08 11:45:00,73.25,73.25,73.17,73.17,5000.0,45.1788,45.1788,45.1295,45.1295,5000.0
2006-08-08 11:50:00,73.17,73.2,73.15,73.2,16600.0,45.1295,45.148,45.1171,45.148,16600.0
2006-08-08 11:55:00,73.21,73.22,73.17,73.17,14800.0,45.1541,45.1603,45.1295,45.1295,14800.0
2006-08-08 12:00:00,73.17,73.28,73.15,73.25,19800.0,45.1295,45.1973,45.1171,45.1788,19800.0
2006-08-08 12:05:00,73.26,73.26,73.2,73.22,12600.0,45.185,45.185,45.148,45.1603,12600.0
2006-08-08 12:10:00,73.21,73.21,73.04,73.05,13400.0,45.1541,45.1541,45.0493,45.0555,13400.0
2006-08-08 12:15:00,73.05,73.06,73.0,73.02,22300.0,45.0555,45.0616,45.0246,45.0369,22300.0
2006-08-08 12:20:00,73.02,73.09,73.02,73.06,14200.0,45.0369,45.0801,45.0369,45.0616,14200.0
2006-08-08 12:25:00,73.04,73.04,72.95,72.98,12300.0,45.0493,45.0493,44.9938,45.0123,12300.0
2006-08-08 12:30:00,72.95,73.03,72.82,72.82,36900.0,44.9938,45.0431,44.9136,44.9136,36900.0
2006-08-08 12:35:00,72.82,72.97,72.81,72.97,9600.0,44.9136,45.0061,44.9074,45.0061,9600.0
2006-08-08 12:40:00,72.96,72.97,72.85,72.93,24000.0,44.9999,45.0061,44.9321,44.9814,24000.0
2006-08-08 12:45:00,72.93,72.95,72.82,72.91,21100.0,44.9814,44.9938,44.9136,44.9691,21100.0
2006-08-08 12:50:00,72.92,72.97,72.92,72.96,20900.0,44.9753,45.0061,44.9753,44.9999,20900.0
2006-08-08 12:55:00,72.95,72.99,72.93,72.98,17000.0,44.9938,45.0184,44.9814,45.0123,17000.0
2006-08-08 13:00:00,72.98,73.0,72.97,72.97,10200.0,45.0123,45.0246,45.0061,45.0061,10200.0
2006-08-08 13:05:00,72.99,73.0,72.95,72.96,12100.0,45.0184,45.0246,44.9938,44.9999,12100.0
2006-08-08 13:10:00,72.96,72.96,72.91,72.94,11100.0,44.9999,44.9999,44.9691,44.9876,11100.0
2006-08-08 13:15:00,72.94,72.95,72.93,72.94,26500.0,44.9876,44.9938,44.9814,44.9876,26500.0
2006-08-08 13:20:00,72.94,72.94,72.88,72.88,24300.0,44.9876,44.9876,44.9506,44.9506,24300.0
2006-08-08 13:25:00,72.88,72.92,72.83,72.85,20300.0,44.9506,44.9753,44.9198,44.9321,20300.0
2006-08-08 13:30:00,72.85,72.95,72.85,72.89,17400.0,44.9321,44.9938,44.9321,44.9568,17400.0
2006-08-08 13:35:00,72.9,72.92,72.85,72.92,24300.0,44.9629,44.9753,44.9321,44.9753,24300.0
2006-08-08 13:40:00,72.91,72.91,72.76,72.77,37800.0,44.9691,44.9691,44.8766,44.8828,37800.0
2006-08-08 13:45:00,72.78,72.78,72.68,72.73,26600.0,44.8889,44.8889,44.8272,44.8581,26600.0
2006-08-08 13:50:00,72.72,72.75,72.67,72.7,35100.0,44.8519,44.8704,44.8211,44.8396,35100.0
2006-08-08 13:55:00,72.71,72.72,72.67,72.7,23200.0,44.8457,44.8519,44.8211,44.8396,23200.0
2006-08-08 14:00:00,72.69,72.81,72.69,72.71,25800.0,44.8334,44.9074,44.8334,44.8457,25800.0
2006-08-08 14:05:00,72.71,72.76,72.64,72.76,29800.0,44.8457,44.8766,44.8026,44.8766,29800.0
2006-08-08 14:10:00,72.76,73.19,72.68,73.1,53100.0,44.8766,45.1418,44.8272,45.0863,53100.0
2006-08-08 14:15:00,73.11,73.11,72.83,72.9,174400.0,45.0925,45.0925,44.9198,44.9629,174400.0
2006-08-08 14:20:00,72.9,73.01,72.25,72.27,148100.0,44.9629,45.0308,44.562,44.5744,148100.0
2006-08-08 14:25:00,72.26,72.4,72.07,72.14,172700.0,44.5682,44.6545,44.451,44.4942,172700.0
2006-08-08 14:30:00,72.17,72.17,71.78,71.97,187700.0,44.5127,44.5127,44.2721,44.3893,187700.0
2006-08-08 14:35:00,71.97,72.11,71.89,71.98,136300.0,44.3893,44.4757,44.34,44.3955,136300.0
2006-08-08 14:40:00,71.98,72.37,71.97,72.14,121100.0,44.3955,44.636,44.3893,44.4942,121100.0
2006-08-08 14:45:00,72.1,72.24,71.91,72.01,59200.0,44.4695,44.5559,44.3523,44.414,59200.0
2006-08-08 14:50:00,72.03,72.25,71.97,71.97,55400.0,44.4263,44.562,44.3893,44.3893,55400.0
2006-08-08 14:55:00,71.98,72.08,71.84,71.95,87300.0,44.3955,44.4572,44.3092,44.377,87300.0
2006-08-08 15:00:00,71.94,72.09,71.86,71.89,76300.0,44.3708,44.4633,44.3215,44.34,76300.0
2006-08-08 15:05:00,71.89,71.89,71.65,71.74,150600.0,44.34,44.34,44.192,44.2475,150600.0
2006-08-08 15:10:00,71.75,71.8,71.62,71.68,129800.0,44.2536,44.2845,44.1735,44.2105,129800.0
2006-08-08 15:15:00,71.67,71.73,71.55,71.55,73500.0,44.2043,44.2413,44.1303,44.1303,73500.0
2006-08-08 15:20:00,71.59,71.6,71.37,71.55,106100.0,44.155,44.1611,44.0193,44.1303,106100.0
2006-08-08 15:25:00,71.56,71.64,71.49,71.53,110300.0,44.1365,44.1858,44.0933,44.118,110300.0
2006-08-08 15:30:00,71.52,71.52,71.31,71.45,152600.0,44.1118,44.1118,43.9823,44.0686,152600.0
2006-08-08 15:35:00,71.42,71.45,71.27,71.3,110000.0,44.0501,44.0686,43.9576,43.9761,110000.0
2006-08-08 15:40:00,71.31,71.52,71.31,71.52,103900.0,43.9823,44.1118,43.9823,44.1118,103900.0
2006-08-08 15:45:00,71.51,71.72,71.48,71.69,152100.0,44.1056,44.2351,44.0871,44.2166,152100.0
2006-08-08 15:50:00,71.69,71.69,71.47,71.55,117300.0,44.2166,44.2166,44.0809,44.1303,117300.0
2006-08-08 15:55:00,71.54,71.56,71.47,71.56,161500.0,44.1241,44.1365,44.0809,44.1365,161500.0
2006-08-09 09:30:00,72.3,72.35,72.2,72.2,136100.0,44.5929,44.6237,44.5312,44.5312,136100.0
2006-08-09 09:35:00,72.21,72.21,71.8,72.02,159400.0,44.5374,44.5374,44.2845,44.4202,159400.0
2006-08-09 09:40:00,72.02,72.03,71.58,71.75,140900.0,44.4202,44.4263,44.1488,44.2536,140900.0
2006-08-09 09:45:00,71.75,71.95,71.72,71.73,92000.0,44.2536,44.377,44.2351,44.2413,92000.0
2006-08-09 09:50:00,71.7,71.71,71.29,71.29,81000.0,44.2228,44.229,43.9699,43.9699,81000.0
2006-08-09 09:55:00,71.27,71.32,70.98,71.11,171600.0,43.9576,43.9884,43.7787,43.8589,171600.0
2006-08-09 10:00:00,71.11,71.14,70.81,70.88,143000.0,43.8589,43.8774,43.6739,43.717,143000.0
2006-08-09 10:05:00,70.88,70.94,70.66,70.85,169700.0,43.717,43.7541,43.5814,43.6985,169700.0
2006-08-09 10:10:00,70.85,70.98,70.76,70.85,74000.0,43.6985,43.7787,43.643,43.6985,74000.0
2006-08-09 10:15:00,70.84,70.88,70.76,70.83,87900.0,43.6924,43.717,43.643,43.6862,87900.0
2006-08-09 10:20:00,70.87,70.94,70.78,70.8,62300.0,43.7109,43.7541,43.6554,43.6677,62300.0
2006-08-09 10:25:00,70.78,70.94,70.67,70.68,40700.0,43.6554,43.7541,43.5875,43.5937,40700.0
2006-08-09 10:30:00,70.67,70.67,70.19,70.25,208400.0,43.5875,43.5875,43.2915,43.3285,208400.0
2006-08-09 10:35:00,70.21,70.23,69.92,70.07,247800.0,43.3038,43.3161,43.1249,43.2175,247800.0
2006-08-09 10:40:00,70.12,70.12,69.72,69.89,289100.0,43.2483,43.2483,43.0016,43.1064,289100.0
2006-08-09 10:45:00,69.89,70.12,69.85,70.12,145700.0,43.1064,43.2483,43.0818,43.2483,145700.0
2006-08-09 10:50:00,70.12,70.35,70.11,70.11,76800.0,43.2483,43.3902,43.2421,43.2421,76800.0
2006-08-09 10:55:00,70.1,70.4,70.05,70.4,97500.0,43.236,43.421,43.2051,43.421,97500.0
2006-08-09 11:00:00,70.39,70.63,70.37,70.51,112800.0,43.4148,43.5629,43.4025,43.4888,112800.0
2006-08-09 11:05:00,70.51,70.59,70.41,70.59,53600.0,43.4888,43.5382,43.4272,43.5382,53600.0
2006-08-09 11:10:00,70.59,70.74,70.56,70.67,104900.0,43.5382,43.6307,43.5197,43.5875,104900.0
2006-08-09 11:15:00,70.67,70.7,70.47,70.47,46700.0,43.5875,43.606,43.4642,43.4642,46700.0
2006-08-09 11:20:00,70.46,70.6,70.4,70.58,31500.0,43.458,43.5444,43.421,43.532,31500.0
2006-08-09 11:25:00,70.59,70.7,70.51,70.7,33500.0,43.5382,43.606,43.4888,43.606,33500.0
2006-08-09 11:30:00,70.69,70.86,70.66,70.75,71700.0,43.5999,43.7047,43.5814,43.6369,71700.0
2006-08-09 11:35:00,70.75,70.83,70.75,70.82,39600.0,43.6369,43.6862,43.6369,43.68,39600.0
2006-08-09 11:40:00,70.82,70.99,70.68,70.85,112400.0,43.68,43.7849,43.5937,43.6985,112400.0
2006-08-09 11:45:00,70.85,70.9,70.75,70.87,114700.0,43.6985,43.7294,43.6369,43.7109,114700.0
2006-08-09 11:50:00,70.86,71.08,70.84,71.06,54600.0,43.7047,43.8404,43.6924,43.8281,54600.0
2006-08-09 11:55:00,71.06,71.1,70.78,70.78,78800.0,43.8281,43.8527,43.6554,43.6554,78800.0
2006-08-09 12:00:00,70.76,70.81,70.75,70.78,129800.0,43.643,43.6739,43.6369,43.6554,129800.0
2006-08-09 12:05:00,70.77,70.78,70.52,70.6,31200.0,43.6492,43.6554,43.495,43.5444,31200.0
2006-08-09 12:10:00,70.6,70.6,70.38,70.39,45700.0,43.5444,43.5444,43.4087,43.4148,45700.0
2006-08-09 12:15:00,70.38,70.4,70.27,70.29,55100.0,43.4087,43.421,43.3408,43.3532,55100.0
2006-08-09 12:20:00,70.28,70.3,70.25,70.27,31000.0,43.347,43.3593,43.3285,43.3408,31000.0
2006-08-09 12:25:00,70.27,70.35,70.27,70.3,52600.0,43.3408,43.3902,43.3408,43.3593,52600.0
2006-08-09 12:30:00,70.29,70.32,70.27,70.29,25900.0,43.3532,43.3717,43.3408,43.3532,25900.0
2006-08-09 12:35:00,70.3,70.3,70.25,70.25,18500.0,43.3593,43.3593,43.3285,43.3285,18500.0
2006-08-09 12:40:00,70.26,70.26,70.13,70.14,56200.0,43.3346,43.3346,43.2545,43.2606,56200.0
2006-08-09 12:45:00,70.12,70.12,70.03,70.05,40800.0,43.2483,43.2483,43.1928,43.2051,40800.0
2006-08-09 12:50:00,70.04,70.09,69.95,70.09,127400.0,43.199,43.2298,43.1434,43.2298,127400.0
2006-08-09 12:55:00,70.11,70.18,70.0,70.01,50300.0,43.2421,43.2853,43.1743,43.1805,50300.0
2006-08-09 13:00:00,70.01,70.07,69.9,70.05,57900.0,43.1805,43.2175,43.1126,43.2051,57900.0
2006-08-09 13:05:00,70.05,70.08,69.98,70.06,75000.0,43.2051,43.2236,43.162,43.2113,75000.0
2006-08-09 13:10:00,70.06,70.1,69.97,69.97,62900.0,43.2113,43.236,43.1558,43.1558,62900.0
2006-08-09 13:15:00,69.98,70.0,69.8,69.9,107600.0,43.162,43.1743,43.0509,43.1126,107600.0
2006-08-09 13:20:00,69.9,69.93,69.81,69.84,73100.0,43.1126,43.1311,43.0571,43.0756,73100.0
2006-08-09 13:25:00,69.84,69.89,69.8,69.83,58800.0,43.0756,43.1064,43.0509,43.0694,58800.0
2006-08-09 13:30:00,69.83,69.9,69.78,69.84,75500.0,43.0694,43.1126,43.0386,43.0756,75500.0
2006-08-09 13:35:00,69.83,69.9,69.81,69.86,37700.0,43.0694,43.1126,43.0571,43.0879,37700.0
2006-08-09 13:40:00,69.87,69.9,69.71,69.72,116500.0,43.0941,43.1126,42.9954,43.0016,116500.0
2006-08-09 13:45:00,69.71,69.8,69.53,69.55,172300.0,42.9954,43.0509,42.8844,42.8967,172300.0
2006-08-09 13:50:00,69.55,69.57,69.4,69.41,113400.0,42.8967,42.9091,42.8042,42.8104,113400.0
2006-08-09 13:55:00,69.41,69.52,69.25,69.29,169700.0,42.8104,42.8782,42.7117,42.7364,169700.0
2006-08-09 14:00:00,69.28,69.54,69.27,69.53,75200.0,42.7302,42.8906,42.724,42.8844,75200.0
2006-08-09 14:05:00,69.54,69.69,69.5,69.55,102600.0,42.8906,42.9831,42.8659,42.8967,102600.0
2006-08-09 14:10:00,69.56,69.58,69.41,69.41,123200.0,42.9029,42.9152,42.8104,42.8104,123200.0
2006-08-09 14:15:00,69.41,69.43,69.31,69.37,95700.0,42.8104,42.8227,42.7487,42.7857,95700.0
2006-08-09 14:20:00,69.35,69.45,69.34,69.34,43700.0,42.7734,42.8351,42.7672,42.7672,43700.0
2006-08-09 14:25:00,69.36,69.42,69.3,69.4,42200.0,42.7796,42.8166,42.7425,42.8042,42200.0
2006-08-09 14:30:00,69.4,69.45,69.32,69.36,46600.0,42.8042,42.8351,42.7549,42.7796,46600.0
2006-08-09 14:35:00,69.36,69.5,69.36,69.5,57000.0,42.7796,42.8659,42.7796,42.8659,57000.0
2006-08-09 14:40:00,69.5,69.53,69.36,69.36,86300.0,42.8659,42.8844,42.7796,42.7796,86300.0
2006-08-09 14:45:00,69.36,69.37,69.04,69.05,178700.0,42.7796,42.7857,42.5822,42.5884,178700.0
2006-08-09 14:50:00,69.05,69.18,69.01,69.01,126600.0,42.5884,42.6685,42.5637,42.5637,126600.0
2006-08-09 14:55:00,69.01,69.03,68.78,68.78,170900.0,42.5637,42.576,42.4218,42.4218,170900.0
2006-08-09 15:00:00,68.78,68.8,68.63,68.79,177500.0,42.4218,42.4342,42.3293,42.428,177500.0
2006-08-09 15:05:00,68.78,68.89,68.67,68.68,151200.0,42.4218,42.4897,42.354,42.3601,151200.0
2006-08-09 15:10:00,68.67,68.73,68.6,68.64,169400.0,42.354,42.391,42.3108,42.3355,169400.0
2006-08-09 15:15:00,68.64,68.8,68.63,68.74,106100.0,42.3355,42.4342,42.3293,42.3972,106100.0
2006-08-09 15:20:00,68.74,68.85,68.73,68.75,105500.0,42.3972,42.465,42.391,42.4033,105500.0
2006-08-09 15:25:00,68.75,68.86,68.65,68.69,94100.0,42.4033,42.4712,42.3416,42.3663,94100.0
2006-08-09 15:30:00,68.68,68.71,68.59,68.67,95300.0,42.3601,42.3786,42.3046,42.354,95300.0
2006-08-09 15:35:00,68.69,68.7,68.55,68.55,238400.0,42.3663,42.3725,42.28,42.28,238400.0
2006-08-09 15:40:00,68.55,68.8,68.55,68.74,148000.0,42.28,42.4342,42.28,42.3972,148000.0
2006-08-09 15:45:00,68.74,68.74,68.5,68.61,171200.0,42.3972,42.3972,42.2491,42.317,171200.0
2006-08-09 15:50:00,68.63,68.64,68.43,68.44,178700.0,42.3293,42.3355,42.2059,42.2121,178700.0
2006-08-09 15:55:00,68.44,68.52,68.4,68.51,245200.0,42.2121,42.2615,42.1874,42.2553,245200.0
2006-08-10 09:30:00,68.75,69.03,68.75,69.01,194700.0,42.4033,42.576,42.4033,42.5637,194700.0
2006-08-10 09:35:00,68.99,69.04,68.55,68.63,262900.0,42.5513,42.5822,42.28,42.3293,262900.0
2006-08-10 09:40:00,68.67,68.75,68.4,68.4,168600.0,42.354,42.4033,42.1874,42.1874,168600.0
2006-08-10 09:45:00,68.38,69.0,68.34,68.66,154400.0,42.1751,42.5575,42.1504,42.3478,154400.0
2006-08-10 09:50:00,68.72,68.95,68.6,68.85,121200.0,42.3848,42.5267,42.3108,42.465,121200.0
2006-08-10 09:55:00,68.86,68.98,68.79,68.95,120200.0,42.4712,42.5452,42.428,42.5267,120200.0
2006-08-10 10:00:00,68.95,68.96,68.5,68.69,105900.0,42.5267,42.5328,42.2491,42.3663,105900.0
2006-08-10 10:05:00,68.67,68.77,68.34,68.42,102200.0,42.354,42.4157,42.1504,42.1998,102200.0
2006-08-10 10:10:00,68.4,68.44,68.31,68.39,155500.0,42.1874,42.2121,42.1319,42.1813,155500.0
2006-08-10 10:15:00,68.4,68.65,68.38,68.41,119800.0,42.1874,42.3416,42.1751,42.1936,119800.0
2006-08-10 10:20:00,68.41,68.53,68.2,68.48,125400.0,42.1936,42.2676,42.0641,42.2368,125400.0
2006-08-10 10:25:00,68.47,68.67,68.43,68.61,61700.0,42.2306,42.354,42.2059,42.317,61700.0
2006-08-10 10:30:00,68.59,68.85,68.55,68.8,91900.0,42.3046,42.465,42.28,42.4342,91900.0
2006-08-10 10:35:00,68.81,68.86,68.73,68.8,197600.0,42.4403,42.4712,42.391,42.4342,197600.0
2006-08-10 10:40:00,68.81,68.97,68.71,68.97,107800.0,42.4403,42.539,42.3786,42.539,107800.0
2006-08-10 10:45:00,68.97,69.04,68.8,68.8,119600.0,42.539,42.5822,42.4342,42.4342,119600.0
2006-08-10 10:50:00,68.77,68.88,68.67,68.71,68800.0,42.4157,42.4835,42.354,42.3786,68800.0
2006-08-10 10:55:00,68.7,68.87,68.69,68.81,66500.0,42.3725,42.4773,42.3663,42.4403,66500.0
2006-08-10 11:00:00,68.77,68.8,68.59,68.72,63800.0,42.4157,42.4342,42.3046,42.3848,63800.0
2006-08-10 11:05:00,68.71,68.75,68.69,68.75,103000.0,42.3786,42.4033,42.3663,42.4033,103000.0
2006-08-10 11:10:00,68.75,68.85,68.74,68.85,71500.0,42.4033,42.465,42.3972,42.465,71500.0
2006-08-10 11:15:00,68.84,68.9,68.73,68.76,96400.0,42.4588,42.4958,42.391,42.4095,96400.0
2006-08-10 11:20:00,68.76,68.76,68.6,68.61,38500.0,42.4095,42.4095,42.3108,42.317,38500.0
2006-08-10 11:25:00,68.61,68.8,68.61,68.72,36100.0,42.317,42.4342,42.317,42.3848,36100.0
2006-08-10 11:30:00,68.71,68.75,68.67,68.7,40900.0,42.3786,42.4033,42.354,42.3725,40900.0
2006-08-10 11:35:00,68.7,68.72,68.55,68.56,63600.0,42.3725,42.3848,42.28,42.2861,63600.0
2006-08-10 11:40:00,68.56,68.61,68.5,68.59,72800.0,42.2861,42.317,42.2491,42.3046,72800.0
2006-08-10 11:45:00,68.59,68.6,68.53,68.58,27800.0,42.3046,42.3108,42.2676,42.2985,27800.0
2006-08-10 11:50:00,68.56,68.7,68.55,68.62,38300.0,42.2861,42.3725,42.28,42.3231,38300.0
2006-08-10 11:55:00,68.67,68.72,68.64,68.7,23400.0,42.354,42.3848,42.3355,42.3725,23400.0
2006-08-10 12:00:00,68.71,68.77,68.69,68.7,40300.0,42.3786,42.4157,42.3663,42.3725,40300.0
2006-08-10 12:05:00,68.69,68.7,68.64,68.69,36700.0,42.3663,42.3725,42.3355,42.3663,36700.0
2006-08-10 12:10:00,68.7,68.77,68.7,68.75,50900.0,42.3725,42.4157,42.3725,42.4033,50900.0
2006-08-10 12:15:00,68.73,68.74,68.61,68.63,44100.0,42.391,42.3972,42.317,42.3293,44100.0
2006-08-10 12:20:00,68.63,68.79,68.63,68.65,32600.0,42.3293,42.428,42.3293,42.3416,32600.0
2006-08-10 12:25:00,68.65,68.65,68.58,68.59,35600.0,42.3416,42.3416,42.2985,42.3046,35600.0
2006-08-10 12:30:00,68.6,68.65,68.57,68.61,32600.0,42.3108,42.3416,42.2923,42.317,32600.0
2006-08-10 12:35:00,68.61,68.61,68.57,68.58,21200.0,42.317,42.317,42.2923,42.2985,21200.0
2006-08-10 12:40:00,68.57,68.6,68.57,68.58,24200.0,42.2923,42.3108,42.2923,42.2985,24200.0
2006-08-10 12:45:00,68.57,68.6,68.5,68.52,130400.0,42.2923,42.3108,42.2491,42.2615,130400.0
2006-08-10 12:50:00,68.51,68.51,68.45,68.46,67800.0,42.2553,42.2553,42.2183,42.2245,67800.0
2006-08-10 12:55:00,68.46,68.58,68.45,68.58,79700.0,42.2245,42.2985,42.2183,42.2985,79700.0
2006-08-10 13:00:00,68.58,68.6,68.37,68.37,87000.0,42.2985,42.3108,42.1689,42.1689,87000.0
2006-08-10 13:05:00,68.36,68.37,68.3,68.32,37700.0,42.1628,42.1689,42.1258,42.1381,37700.0
2006-08-10 13:10:00,68.32,68.49,68.32,68.42,51800.0,42.1381,42.243,42.1381,42.1998,51800.0
2006-08-10 13:15:00,68.43,68.53,68.41,68.47,26300.0,42.2059,42.2676,42.1936,42.2306,26300.0
2006-08-10 13:20:00,68.47,68.49,68.42,68.47,42800.0,42.2306,42.243,42.1998,42.2306,42800.0
2006-08-10 13:25:00,68.47,68.56,68.47,68.5,99900.0,42.2306,42.2861,42.2306,42.2491,99900.0
2006-08-10 13:30:00,68.5,68.59,68.5,68.56,58700.0,42.2491,42.3046,42.2491,42.2861,58700.0
2006-08-10 13:35:00,68.56,68.62,68.56,68.6,132400.0,42.2861,42.3231,42.2861,42.3108,132400.0
2006-08-10 13:40:00,68.6,68.84,68.6,68.84,99700.0,42.3108,42.4588,42.3108,42.4588,99700.0
2006-08-10 13:45:00,68.83,68.87,68.73,68.76,51600.0,42.4527,42.4773,42.391,42.4095,51600.0
2006-08-10 13:50:00,68.78,68.78,68.74,68.76,66000.0,42.4218,42.4218,42.3972,42.4095,66000.0
2006-08-10 13:55:00,68.76,68.78,68.7,68.76,24100.0,42.4095,42.4218,42.3725,42.4095,24100.0
2006-08-10 14:00:00,68.76,68.84,68.74,68.83,102700.0,42.4095,42.4588,42.3972,42.4527,102700.0
2006-08-10 14:05:00,68.83,68.9,68.78,68.87,92900.0,42.4527,42.4958,42.4218,42.4773,92900.0
2006-08-10 14:10:00,68.87,68.91,68.66,68.73,67100.0,42.4773,42.502,42.3478,42.391,67100.0
2006-08-10 14:15:00,68.73,68.73,68.61,68.63,69400.0,42.391,42.391,42.317,42.3293,69400.0
2006-08-10 14:20:00,68.64,68.68,68.53,68.68,37800.0,42.3355,42.3601,42.2676,42.3601,37800.0
2006-08-10 14:25:00,68.68,68.71,68.6,68.61,50400.0,42.3601,42.3786,42.3108,42.317,50400.0
2006-08-10 14:30:00,68.62,68.62,68.49,68.56,31300.0,42.3231,42.3231,42.243,42.2861,31300.0
2006-08-10 14:35:00,68.55,68.68,68.53,68.63,18200.0,42.28,42.3601,42.2676,42.3293,18200.0
2006-08-10 14:40:00,68.63,68.71,68.57,68.58,28600.0,42.3293,42.3786,42.2923,42.2985,28600.0
2006-08-10 14:45:00,68.58,68.58,68.33,68.37,40100.0,42.2985,42.2985,42.1443,42.1689,40100.0
2006-08-10 14:50:00,68.35,68.46,68.33,68.42,61500.0,42.1566,42.2245,42.1443,42.1998,61500.0
2006-08-10 14:55:00,68.43,68.44,68.37,68.43,121000.0,42.2059,42.2121,42.1689,42.2059,121000.0
2006-08-10 15:00:00,68.42,68.65,68.26,68.26,145500.0,42.1998,42.3416,42.1011,42.1011,145500.0
2006-08-10 15:05:00,68.27,68.32,68.25,68.25,77300.0,42.1073,42.1381,42.0949,42.0949,77300.0
2006-08-10 15:10:00,68.25,68.29,68.2,68.2,112400.0,42.0949,42.1196,42.0641,42.0641,112400.0
2006-08-10 15:15:00,68.2,68.4,68.19,68.32,85900.0,42.0641,42.1874,42.0579,42.1381,85900.0
2006-08-10 15:20:00,68.32,68.35,68.2,68.21,49000.0,42.1381,42.1566,42.0641,42.0703,49000.0
2006-08-10 15:25:00,68.21,68.21,68.06,68.08,192700.0,42.0703,42.0703,41.9777,41.9901,192700.0
2006-08-10 15:30:00,68.08,68.14,68.06,68.13,113900.0,41.9901,42.0271,41.9777,42.0209,113900.0
2006-08-10 15:35:00,68.13,68.3,68.1,68.3,112200.0,42.0209,42.1258,42.0024,42.1258,112200.0
2006-08-10 15:40:00,68.3,68.35,68.26,68.35,120700.0,42.1258,42.1566,42.1011,42.1566,120700.0
2006-08-10 15:45:00,68.35,68.4,68.3,68.39,122300.0,42.1566,42.1874,42.1258,42.1813,122300.0
2006-08-10 15:50:00,68.4,68.42,68.27,68.38,120100.0,42.1874,42.1998,42.1073,42.1751,120100.0
2006-08-10 15:55:00,68.37,68.45,68.32,68.33,132100.0,42.1689,42.2183,42.1381,42.1443,132100.0
2006-08-11 09:30:00,68.15,68.22,67.8,67.92,279200.0,42.0333,42.0764,41.8174,41.8914,279200.0
2006-08-11 09:35:00,67.92,67.92,67.51,67.6,207700.0,41.8914,41.8914,41.6385,41.694,207700.0
2006-08-11 09:40:00,67.56,67.84,67.48,67.6,347100.0,41.6694,41.8421,41.62,41.694,347100.0
2006-08-11 09:45:00,67.6,67.8,67.5,67.78,121000.0,41.694,41.8174,41.6323,41.805,121000.0
2006-08-11 09:50:00,67.78,67.79,67.65,67.68,121900.0,41.805,41.8112,41.7249,41.7434,121900.0
2006-08-11 09:55:00,67.69,67.7,67.4,67.62,84700.0,41.7495,41.7557,41.5707,41.7064,84700.0
2006-08-11 10:00:00,67.63,67.65,67.49,67.65,130200.0,41.7125,41.7249,41.6262,41.7249,130200.0
2006-08-11 10:05:00,67.65,67.67,67.39,67.49,84000.0,41.7249,41.7372,41.5645,41.6262,84000.0
2006-08-11 10:10:00,67.5,67.6,67.45,67.52,52800.0,41.6323,41.694,41.6015,41.6447,52800.0
2006-08-11 10:15:00,67.52,67.83,67.52,67.75,120400.0,41.6447,41.8359,41.6447,41.7865,120400.0
2006-08-11 10:20:00,67.75,67.89,67.74,67.88,120100.0,41.7865,41.8729,41.7804,41.8667,120100.0
2006-08-11 10:25:00,67.86,67.92,67.81,67.85,78400.0,41.8544,41.8914,41.8235,41.8482,78400.0
2006-08-11 10:30:00,67.84,67.87,67.81,67.87,48600.0,41.8421,41.8606,41.8235,41.8606,48600.0
2006-08-11 10:35:00,67.87,67.96,67.82,67.87,43900.0,41.8606,41.9161,41.8297,41.8606,43900.0
2006-08-11 10:40:00,67.88,67.9,67.68,67.75,46200.0,41.8667,41.8791,41.7434,41.7865,46200.0
2006-08-11 10:45:00,67.75,67.86,67.71,67.73,38800.0,41.7865,41.8544,41.7619,41.7742,38800.0
2006-08-11 10:50:00,67.73,67.82,67.73,67.79,32500.0,41.7742,41.8297,41.7742,41.8112,32500.0
2006-08-11 10:55:00,67.79,67.89,67.76,67.76,41400.0,41.8112,41.8729,41.7927,41.7927,41400.0
2006-08-11 11:00:00,67.76,67.79,67.55,67.6,48000.0,41.7927,41.8112,41.6632,41.694,48000.0
2006-08-11 11:05:00,67.59,67.59,67.43,67.52,84600.0,41.6879,41.6879,41.5892,41.6447,84600.0
2006-08-11 11:10:00,67.52,67.57,67.43,67.47,56500.0,41.6447,41.6755,41.5892,41.6138,56500.0
2006-08-11 11:15:00,67.47,67.48,67.37,67.37,45900.0,41.6138,41.62,41.5522,41.5522,45900.0
2006-08-11 11:20:00,67.36,67.38,67.3,67.38,155300.0,41.546,41.5583,41.509,41.5583,155300.0
2006-08-11 11:25:00,67.38,67.45,67.37,67.39,49900.0,41.5583,41.6015,41.5522,41.5645,49900.0
2006-08-11 11:30:00,67.39,67.44,67.36,67.39,54000.0,41.5645,41.5953,41.546,41.5645,54000.0
2006-08-11 11:35:00,67.41,67.42,67.34,67.41,60800.0,41.5768,41.583,41.5337,41.5768,60800.0
2006-08-11 11:40:00,67.41,67.42,67.33,67.33,41000.0,41.5768,41.583,41.5275,41.5275,41000.0
2006-08-11 11:45:00,67.35,67.35,67.25,67.29,44200.0,41.5398,41.5398,41.4782,41.5028,44200.0
2006-08-11 11:50:00,67.29,67.32,67.12,67.17,104900.0,41.5028,41.5213,41.398,41.4288,104900.0
2006-08-11 11:55:00,67.16,67.16,66.87,66.89,169400.0,41.4226,41.4226,41.2438,41.2561,169400.0
2006-08-11 12:00:00,66.87,66.9,66.77,66.84,116200.0,41.2438,41.2623,41.1821,41.2253,116200.0
2006-08-11 12:05:00,66.84,66.84,66.72,66.82,115600.0,41.2253,41.2253,41.1513,41.2129,115600.0
2006-08-11 12:10:00,66.83,66.83,66.73,66.79,73000.0,41.2191,41.2191,41.1574,41.1944,73000.0
2006-08-11 12:15:00,66.79,66.8,66.56,66.59,195400.0,41.1944,41.2006,41.0526,41.0711,195400.0
2006-08-11 12:20:00,66.6,66.61,66.5,66.59,86700.0,41.0773,41.0834,41.0156,41.0711,86700.0
2006-08-11 12:25:00,66.59,66.72,66.58,66.69,76100.0,41.0711,41.1513,41.0649,41.1328,76100.0
2006-08-11 12:30:00,66.69,66.74,66.63,66.65,51800.0,41.1328,41.1636,41.0958,41.1081,51800.0
2006-08-11 12:35:00,66.65,66.71,66.64,66.68,37100.0,41.1081,41.1451,41.1019,41.1266,37100.0
2006-08-11 12:40:00,66.7,66.76,66.69,66.75,42200.0,41.1389,41.1759,41.1328,41.1698,42200.0
2006-08-11 12:45:00,66.74,66.74,66.6,66.64,48400.0,41.1636,41.1636,41.0773,41.1019,48400.0
2006-08-11 12:50:00,66.63,66.65,66.52,66.54,126600.0,41.0958,41.1081,41.0279,41.0402,126600.0
2006-08-11 12:55:00,66.54,66.55,66.28,66.31,167300.0,41.0402,41.0464,40.8799,40.8984,167300.0
2006-08-11 13:00:00,66.32,66.48,66.32,66.41,71600.0,40.9046,41.0032,40.9046,40.9601,71600.0
2006-08-11 13:05:00,66.41,66.46,66.32,66.34,54500.0,40.9601,40.9909,40.9046,40.9169,54500.0
2006-08-11 13:10:00,66.34,66.42,66.34,66.42,37200.0,40.9169,40.9662,40.9169,40.9662,37200.0
2006-08-11 13:15:00,66.42,66.42,66.23,66.24,118500.0,40.9662,40.9662,40.849,40.8552,118500.0
2006-08-11 13:20:00,66.24,66.28,66.22,66.24,77000.0,40.8552,40.8799,40.8429,40.8552,77000.0
2006-08-11 13:25:00,66.24,66.28,66.19,66.24,81800.0,40.8552,40.8799,40.8244,40.8552,81800.0
2006-08-11 13:30:00,66.24,66.24,66.15,66.18,85300.0,40.8552,40.8552,40.7997,40.8182,85300.0
2006-08-11 13:35:00,66.19,66.33,66.18,66.33,57800.0,40.8244,40.9107,40.8182,40.9107,57800.0
2006-08-11 13:40:00,66.33,66.62,66.33,66.58,137200.0,40.9107,41.0896,40.9107,41.0649,137200.0
2006-08-11 13:45:00,66.58,66.58,66.42,66.5,38800.0,41.0649,41.0649,40.9662,41.0156,38800.0
2006-08-11 13:50:00,66.51,66.61,66.51,66.61,42100.0,41.0217,41.0834,41.0217,41.0834,42100.0
2006-08-11 13:55:00,66.6,66.66,66.56,66.6,45800.0,41.0773,41.1143,41.0526,41.0773,45800.0
2006-08-11 14:00:00,66.61,66.75,66.6,66.65,71900.0,41.0834,41.1698,41.0773,41.1081,71900.0
2006-08-11 14:05:00,66.65,66.71,66.6,66.7,37900.0,41.1081,41.1451,41.0773,41.1389,37900.0
2006-08-11 14:10:00,66.7,66.72,66.55,66.56,52000.0,41.1389,41.1513,41.0464,41.0526,52000.0
2006-08-11 14:15:00,66.56,66.72,66.56,66.67,51900.0,41.0526,41.1513,41.0526,41.1204,51900.0
2006-08-11 14:20:00,66.67,66.73,66.58,66.6,96700.0,41.1204,41.1574,41.0649,41.0773,96700.0
2006-08-11 14:25:00,66.6,66.6,66.45,66.5,48200.0,41.0773,41.0773,40.9847,41.0156,48200.0
2006-08-11 14:30:00,66.5,66.54,66.4,66.53,60100.0,41.0156,41.0402,40.9539,41.0341,60100.0
2006-08-11 14:35:00,66.53,66.72,66.53,66.6,60100.0,41.0341,41.1513,41.0341,41.0773,60100.0
2006-08-11 14:40:00,66.61,66.69,66.58,66.59,52800.0,41.0834,41.1328,41.0649,41.0711,52800.0
2006-08-11 14:45:00,66.58,66.59,66.49,66.53,44900.0,41.0649,41.0711,41.0094,41.0341,44900.0
2006-08-11 14:50:00,66.54,66.66,66.54,66.63,45000.0,41.0402,41.1143,41.0402,41.0958,45000.0
2006-08-11 14:55:00,66.63,66.73,66.63,66.69,41500.0,41.0958,41.1574,41.0958,41.1328,41500.0
2006-08-11 15:00:00,66.68,66.69,66.49,66.51,52300.0,41.1266,41.1328,41.0094,41.0217,52300.0
2006-08-11 15:05:00,66.51,66.75,66.51,66.62,91100.0,41.0217,41.1698,41.0217,41.0896,91100.0
2006-08-11 15:10:00,66.62,66.66,66.53,66.62,59600.0,41.0896,41.1143,41.0341,41.0896,59600.0
2006-08-11 15:15:00,66.62,66.67,66.55,66.6,43900.0,41.0896,41.1204,41.0464,41.0773,43900.0
2006-08-11 15:20:00,66.59,66.71,66.59,66.7,90900.0,41.0711,41.1451,41.0711,41.1389,90900.0
2006-08-11 15:25:00,66.7,66.84,66.7,66.76,90200.0,41.1389,41.2253,41.1389,41.1759,90200.0
2006-08-11 15:30:00,66.76,67.06,66.75,67.03,95000.0,41.1759,41.361,41.1698,41.3425,95000.0
2006-08-11 15:35:00,67.02,67.08,66.87,67.04,145100.0,41.3363,41.3733,41.2438,41.3486,145100.0
2006-08-11 15:40:00,67.03,67.03,66.93,66.96,89100.0,41.3425,41.3425,41.2808,41.2993,89100.0
2006-08-11 15:45:00,66.97,66.99,66.83,66.87,117100.0,41.3055,41.3178,41.2191,41.2438,117100.0
2006-08-11 15:50:00,66.87,67.07,66.87,67.02,91300.0,41.2438,41.3671,41.2438,41.3363,91300.0
2006-08-11 15:55:00,67.02,67.05,66.98,67.03,186600.0,41.3363,41.3548,41.3116,41.3425,186600.0
2006-08-14 09:30:00,67.6,67.89,67.55,67.74,145000.0,41.694,41.8729,41.6632,41.7804,145000.0
2006-08-14 09:35:00,67.75,67.75,67.2,67.42,71800.0,41.7865,41.7865,41.4473,41.583,71800.0
2006-08-14 09:40:00,67.39,67.71,67.39,67.63,145700.0,41.5645,41.7619,41.5645,41.7125,145700.0
2006-08-14 09:45:00,67.63,67.66,67.56,67.6,99800.0,41.7125,41.731,41.6694,41.694,99800.0
2006-08-14 09:50:00,67.59,67.85,67.58,67.78,148800.0,41.6879,41.8482,41.6817,41.805,148800.0
2006-08-14 09:55:00,67.8,68.08,67.8,68.0,140700.0,41.8174,41.9901,41.8174,41.9407,140700.0
2006-08-14 10:00:00,68.0,68.46,67.97,68.33,224900.0,41.9407,42.2245,41.9222,42.1443,224900.0
2006-08-14 10:05:00,68.33,68.44,68.23,68.35,157300.0,42.1443,42.2121,42.0826,42.1566,157300.0
2006-08-14 10:10:00,68.35,68.61,68.35,68.42,138300.0,42.1566,42.317,42.1566,42.1998,138300.0
2006-08-14 10:15:00,68.4,68.42,68.14,68.18,135800.0,42.1874,42.1998,42.0271,42.0518,135800.0
2006-08-14 10:20:00,68.18,68.4,68.18,68.38,110400.0,42.0518,42.1874,42.0518,42.1751,110400.0
2006-08-14 10:25:00,68.36,68.36,68.27,68.3,81600.0,42.1628,42.1628,42.1073,42.1258,81600.0
2006-08-14 10:30:00,68.29,68.5,68.29,68.48,77500.0,42.1196,42.2491,42.1196,42.2368,77500.0
2006-08-14 10:35:00,68.48,68.49,68.34,68.37,61800.0,42.2368,42.243,42.1504,42.1689,61800.0
2006-08-14 10:40:00,68.35,68.4,68.33,68.33,157200.0,42.1566,42.1874,42.1443,42.1443,157200.0
2006-08-14 10:45:00,68.32,68.38,68.32,68.33,49100.0,42.1381,42.1751,42.1381,42.1443,49100.0
2006-08-14 10:50:00,68.34,68.37,68.31,68.34,35000.0,42.1504,42.1689,42.1319,42.1504,35000.0
2006-08-14 10:55:00,68.3,68.31,68.17,68.19,48400.0,42.1258,42.1319,42.0456,42.0579,48400.0
2006-08-14 11:00:00,68.17,68.23,68.12,68.23,76100.0,42.0456,42.0826,42.0147,42.0826,76100.0
2006-08-14 11:05:00,68.22,68.27,68.11,68.15,63500.0,42.0764,42.1073,42.0086,42.0333,63500.0
2006-08-14 11:10:00,68.16,68.25,68.16,68.2,65800.0,42.0394,42.0949,42.0394,42.0641,65800.0
2006-08-14 11:15:00,68.22,68.25,68.19,68.24,98600.0,42.0764,42.0949,42.0579,42.0888,98600.0
2006-08-14 11:20:00,68.26,68.27,68.13,68.14,54200.0,42.1011,42.1073,42.0209,42.0271,54200.0
2006-08-14 11:25:00,68.14,68.16,68.03,68.06,54800.0,42.0271,42.0394,41.9592,41.9777,54800.0
2006-08-14 11:30:00,68.05,68.08,67.92,67.95,73200.0,41.9716,41.9901,41.8914,41.9099,73200.0
2006-08-14 11:35:00,67.95,67.97,67.93,67.93,71100.0,41.9099,41.9222,41.8976,41.8976,71100.0
2006-08-14 11:40:00,67.92,67.98,67.91,67.97,58200.0,41.8914,41.9284,41.8852,41.9222,58200.0
2006-08-14 11:45:00,67.96,67.99,67.94,67.94,82800.0,41.9161,41.9346,41.9037,41.9037,82800.0
2006-08-14 11:50:00,67.93,67.95,67.93,67.94,59400.0,41.8976,41.9099,41.8976,41.9037,59400.0
2006-08-14 11:55:00,67.94,67.96,67.9,67.95,83900.0,41.9037,41.9161,41.8791,41.9099,83900.0
2006-08-14 12:00:00,67.95,67.97,67.94,67.94,24700.0,41.9099,41.9222,41.9037,41.9037,24700.0
2006-08-14 12:05:00,67.94,67.97,67.93,67.93,21500.0,41.9037,41.9222,41.8976,41.8976,21500.0
2006-08-14 12:10:00,67.92,67.97,67.86,67.94,53800.0,41.8914,41.9222,41.8544,41.9037,53800.0
2006-08-14 12:15:00,67.95,67.97,67.94,67.96,35800.0,41.9099,41.9222,41.9037,41.9161,35800.0
2006-08-14 12:20:00,67.96,67.97,67.93,67.95,31100.0,41.9161,41.9222,41.8976,41.9099,31100.0
2006-08-14 12:25:00,67.95,67.95,67.88,67.88,27800.0,41.9099,41.9099,41.8667,41.8667,27800.0
2006-08-14 12:30:00,67.88,67.9,67.88,67.9,114800.0,41.8667,41.8791,41.8667,41.8791,114800.0
2006-08-14 12:35:00,67.88,67.93,67.88,67.92,53100.0,41.8667,41.8976,41.8667,41.8914,53100.0
2006-08-14 12:40:00,67.91,67.94,67.83,67.87,314500.0,41.8852,41.9037,41.8359,41.8606,314500.0
2006-08-14 12:45:00,67.88,67.95,67.88,67.9,487400.0,41.8667,41.9099,41.8667,41.8791,487400.0
2006-08-14 12:50:00,67.89,67.9,67.84,67.87,63500.0,41.8729,41.8791,41.8421,41.8606,63500.0
2006-08-14 12:55:00,67.86,67.86,67.67,67.74,93300.0,41.8544,41.8544,41.7372,41.7804,93300.0
2006-08-14 13:00:00,67.74,67.79,67.53,67.57,143000.0,41.7804,41.8112,41.6509,41.6755,143000.0
2006-08-14 13:05:00,67.56,67.62,67.5,67.57,90400.0,41.6694,41.7064,41.6323,41.6755,90400.0
2006-08-14 13:10:00,67.6,67.62,67.4,67.49,102400.0,41.694,41.7064,41.5707,41.6262,102400.0
2006-08-14 13:15:00,67.4,67.51,67.4,67.43,57000.0,41.5707,41.6385,41.5707,41.5892,57000.0
2006-08-14 13:20:00,67.42,67.42,67.29,67.31,29300.0,41.583,41.583,41.5028,41.5152,29300.0
2006-08-14 13:25:00,67.3,67.39,67.26,67.38,48900.0,41.509,41.5645,41.4843,41.5583,48900.0
2006-08-14 13:30:00,67.37,67.55,67.34,67.51,24700.0,41.5522,41.6632,41.5337,41.6385,24700.0
2006-08-14 13:35:00,67.52,67.53,67.46,67.49,14300.0,41.6447,41.6509,41.6077,41.6262,14300.0
2006-08-14 13:40:00,67.49,67.49,67.35,67.35,22200.0,41.6262,41.6262,41.5398,41.5398,22200.0
2006-08-14 13:45:00,67.38,67.38,67.3,67.3,24000.0,41.5583,41.5583,41.509,41.509,24000.0
2006-08-14 13:50:00,67.3,67.3,67.15,67.15,49500.0,41.509,41.509,41.4165,41.4165,49500.0
2006-08-14 13:55:00,67.15,67.17,67.04,67.07,38200.0,41.4165,41.4288,41.3486,41.3671,38200.0
2006-08-14 14:00:00,67.07,67.16,66.84,66.86,116300.0,41.3671,41.4226,41.2253,41.2376,116300.0
2006-08-14 14:05:00,66.84,66.84,66.7,66.73,136800.0,41.2253,41.2253,41.1389,41.1574,136800.0
2006-08-14 14:10:00,66.75,66.75,66.58,66.58,101500.0,41.1698,41.1698,41.0649,41.0649,101500.0
2006-08-14 14:15:00,66.58,66.64,66.54,66.55,101400.0,41.0649,41.1019,41.0402,41.0464,101400.0
2006-08-14 14:20:00,66.55,66.63,66.4,66.4,133900.0,41.0464,41.0958,40.9539,40.9539,133900.0
2006-08-14 14:25:00,66.4,66.46,66.32,66.4,132800.0,40.9539,40.9909,40.9046,40.9539,132800.0
2006-08-14 14:30:00,66.41,66.54,66.37,66.43,92500.0,40.9601,41.0402,40.9354,40.9724,92500.0
2006-08-14 14:35:00,66.43,66.64,66.42,66.64,77900.0,40.9724,41.1019,40.9662,41.1019,77900.0
2006-08-14 14:40:00,66.64,66.7,66.46,66.5,73700.0,41.1019,41.1389,40.9909,41.0156,73700.0
2006-08-14 14:45:00,66.5,66.53,66.35,66.36,60600.0,41.0156,41.0341,40.9231,40.9292,60600.0
2006-08-14 14:50:00,66.36,66.39,66.07,66.08,93600.0,40.9292,40.9477,40.7504,40.7565,93600.0
2006-08-14 14:55:00,66.08,66.08,65.75,65.9,276200.0,40.7565,40.7565,40.553,40.6455,276200.0
2006-08-14 15:00:00,65.88,65.98,65.76,65.96,144900.0,40.6332,40.6948,40.5592,40.6825,144900.0
2006-08-14 15:05:00,65.96,65.96,65.77,65.8,164400.0,40.6825,40.6825,40.5653,40.5838,164400.0
2006-08-14 15:10:00,65.8,65.96,65.79,65.91,126200.0,40.5838,40.6825,40.5777,40.6517,126200.0
2006-08-14 15:15:00,65.92,65.92,65.8,65.88,63700.0,40.6578,40.6578,40.5838,40.6332,63700.0
2006-08-14 15:20:00,65.88,66.05,65.86,65.97,162800.0,40.6332,40.738,40.6208,40.6887,162800.0
2006-08-14 15:25:00,65.96,66.11,65.85,65.87,155600.0,40.6825,40.775,40.6147,40.627,155600.0
2006-08-14 15:30:00,65.85,65.91,65.64,65.64,224400.0,40.6147,40.6517,40.4851,40.4851,224400.0
2006-08-14 15:35:00,65.61,65.8,65.52,65.77,211600.0,40.4666,40.5838,40.4111,40.5653,211600.0
2006-08-14 15:40:00,65.77,65.98,65.73,65.98,110200.0,40.5653,40.6948,40.5407,40.6948,110200.0
2006-08-14 15:45:00,65.98,66.02,65.93,65.98,182500.0,40.6948,40.7195,40.664,40.6948,182500.0
2006-08-14 15:50:00,65.98,66.02,65.9,65.92,155300.0,40.6948,40.7195,40.6455,40.6578,155300.0
2006-08-14 15:55:00,65.92,65.98,65.87,65.92,178800.0,40.6578,40.6948,40.627,40.6578,178800.0
2006-08-15 09:30:00,66.46,66.5,66.41,66.46,277500.0,40.9909,41.0156,40.9601,40.9909,277500.0
2006-08-15 09:35:00,66.46,66.46,66.2,66.38,207100.0,40.9909,40.9909,40.8305,40.9416,207100.0
2006-08-15 09:40:00,66.37,66.38,66.14,66.15,177900.0,40.9354,40.9416,40.7935,40.7997,177900.0
2006-08-15 09:45:00,66.15,66.16,65.92,65.95,174700.0,40.7997,40.8059,40.6578,40.6763,174700.0
2006-08-15 09:50:00,65.95,66.27,65.9,66.17,143700.0,40.6763,40.8737,40.6455,40.812,143700.0
2006-08-15 09:55:00,66.16,66.46,66.0,66.46,137100.0,40.8059,40.9909,40.7072,40.9909,137100.0
2006-08-15 10:00:00,66.46,66.56,66.4,66.5,208300.0,40.9909,41.0526,40.9539,41.0156,208300.0
2006-08-15 10:05:00,66.49,66.79,66.44,66.79,237700.0,41.0094,41.1944,40.9786,41.1944,237700.0
2006-08-15 10:10:00,66.8,66.99,66.71,66.95,169000.0,41.2006,41.3178,41.1451,41.2931,169000.0
2006-08-15 10:15:00,66.96,67.05,66.84,66.86,268700.0,41.2993,41.3548,41.2253,41.2376,268700.0
2006-08-15 10:20:00,66.86,66.87,66.57,66.58,297100.0,41.2376,41.2438,41.0587,41.0649,297100.0
2006-08-15 10:25:00,66.61,66.61,66.34,66.51,186800.0,41.0834,41.0834,40.9169,41.0217,186800.0
2006-08-15 10:30:00,66.51,66.78,66.49,66.78,118300.0,41.0217,41.1883,41.0094,41.1883,118300.0
2006-08-15 10:35:00,66.77,66.84,66.67,66.75,111000.0,41.1821,41.2253,41.1204,41.1698,111000.0
2006-08-15 10:40:00,66.77,66.98,66.75,66.91,154100.0,41.1821,41.3116,41.1698,41.2685,154100.0
2006-08-15 10:45:00,66.91,66.99,66.89,66.95,85700.0,41.2685,41.3178,41.2561,41.2931,85700.0
2006-08-15 10:50:00,66.95,66.97,66.85,66.86,90400.0,41.2931,41.3055,41.2314,41.2376,90400.0
2006-08-15 10:55:00,66.86,66.93,66.82,66.88,74200.0,41.2376,41.2808,41.2129,41.2499,74200.0
2006-08-15 11:00:00,66.89,66.93,66.87,66.89,58200.0,41.2561,41.2808,41.2438,41.2561,58200.0
2006-08-15 11:05:00,66.89,66.93,66.87,66.9,78500.0,41.2561,41.2808,41.2438,41.2623,78500.0
2006-08-15 11:10:00,66.92,66.95,66.86,66.92,94300.0,41.2746,41.2931,41.2376,41.2746,94300.0
2006-08-15 11:15:00,66.93,66.93,66.69,66.71,73900.0,41.2808,41.2808,41.1328,41.1451,73900.0
2006-08-15 11:20:00,66.69,66.82,66.66,66.8,58200.0,41.1328,41.2129,41.1143,41.2006,58200.0
2006-08-15 11:25:00,66.81,66.86,66.75,66.75,56100.0,41.2068,41.2376,41.1698,41.1698,56100.0
2006-08-15 11:30:00,66.75,66.8,66.65,66.77,159600.0,41.1698,41.2006,41.1081,41.1821,159600.0
2006-08-15 11:35:00,66.77,66.84,66.72,66.72,62400.0,41.1821,41.2253,41.1513,41.1513,62400.0
2006-08-15 11:40:00,66.72,66.88,66.71,66.87,33200.0,41.1513,41.2499,41.1451,41.2438,33200.0
2006-08-15 11:45:00,66.87,66.91,66.8,66.82,85700.0,41.2438,41.2685,41.2006,41.2129,85700.0
2006-08-15 11:50:00,66.84,66.86,66.79,66.79,52100.0,41.2253,41.2376,41.1944,41.1944,52100.0
2006-08-15 11:55:00,66.8,66.84,66.79,66.8,54200.0,41.2006,41.2253,41.1944,41.2006,54200.0
2006-08-15 12:00:00,66.81,66.91,66.8,66.86,52900.0,41.2068,41.2685,41.2006,41.2376,52900.0
2006-08-15 12:05:00,66.87,66.87,66.78,66.86,30200.0,41.2438,41.2438,41.1883,41.2376,30200.0
2006-08-15 12:10:00,66.86,66.91,66.82,66.9,78900.0,41.2376,41.2685,41.2129,41.2623,78900.0
2006-08-15 12:15:00,66.88,66.89,66.8,66.85,50300.0,41.2499,41.2561,41.2006,41.2314,50300.0
2006-08-15 12:20:00,66.85,66.9,66.85,66.88,28800.0,41.2314,41.2623,41.2314,41.2499,28800.0
2006-08-15 12:25:00,66.89,66.89,66.82,66.84,23400.0,41.2561,41.2561,41.2129,41.2253,23400.0
2006-08-15 12:30:00,66.84,66.87,66.76,66.86,40900.0,41.2253,41.2438,41.1759,41.2376,40900.0
2006-08-15 12:35:00,66.87,66.89,66.87,66.87,31900.0,41.2438,41.2561,41.2438,41.2438,31900.0
2006-08-15 12:40:00,66.87,66.96,66.87,66.95,64900.0,41.2438,41.2993,41.2438,41.2931,64900.0
2006-08-15 12:45:00,66.94,66.99,66.93,66.97,25200.0,41.287,41.3178,41.2808,41.3055,25200.0
2006-08-15 12:50:00,66.96,66.99,66.94,66.97,38900.0,41.2993,41.3178,41.287,41.3055,38900.0
2006-08-15 12:55:00,66.97,67.0,66.89,67.0,77000.0,41.3055,41.324,41.2561,41.324,77000.0
2006-08-15 13:00:00,67.0,67.15,66.94,66.99,80200.0,41.324,41.4165,41.287,41.3178,80200.0
2006-08-15 13:05:00,66.96,67.08,66.96,67.04,42500.0,41.2993,41.3733,41.2993,41.3486,42500.0
2006-08-15 13:10:00,67.04,67.05,66.93,67.02,60500.0,41.3486,41.3548,41.2808,41.3363,60500.0
2006-08-15 13:15:00,67.03,67.09,66.96,66.98,63800.0,41.3425,41.3795,41.2993,41.3116,63800.0
2006-08-15 13:20:00,66.99,67.14,66.98,67.05,30200.0,41.3178,41.4103,41.3116,41.3548,30200.0
2006-08-15 13:25:00,67.05,67.13,67.0,67.01,43900.0,41.3548,41.4041,41.324,41.3301,43900.0
2006-08-15 13:30:00,67.01,67.14,66.94,67.1,108900.0,41.3301,41.4103,41.287,41.3856,108900.0
2006-08-15 13:35:00,67.1,67.15,67.05,67.07,28600.0,41.3856,41.4165,41.3548,41.3671,28600.0
2006-08-15 13:40:00,67.08,67.18,67.08,67.18,28400.0,41.3733,41.435,41.3733,41.435,28400.0
2006-08-15 13:45:00,67.18,67.24,67.1,67.15,46700.0,41.435,41.472,41.3856,41.4165,46700.0
2006-08-15 13:50:00,67.19,67.22,67.13,67.15,33800.0,41.4411,41.4597,41.4041,41.4165,33800.0
2006-08-15 13:55:00,67.15,67.25,67.15,67.23,25400.0,41.4165,41.4782,41.4165,41.4658,25400.0
2006-08-15 14:00:00,67.24,67.24,67.1,67.16,52300.0,41.472,41.472,41.3856,41.4226,52300.0
2006-08-15 14:05:00,67.15,67.21,67.14,67.2,64700.0,41.4165,41.4535,41.4103,41.4473,64700.0
2006-08-15 14:10:00,67.2,67.29,67.11,67.15,70100.0,41.4473,41.5028,41.3918,41.4165,70100.0
2006-08-15 14:15:00,67.14,67.16,67.1,67.15,38400.0,41.4103,41.4226,41.3856,41.4165,38400.0
2006-08-15 14:20:00,67.16,67.28,67.1,67.22,22400.0,41.4226,41.4967,41.3856,41.4597,22400.0
2006-08-15 14:25:00,67.24,67.24,67.12,67.15,106600.0,41.472,41.472,41.398,41.4165,106600.0
2006-08-15 14:30:00,67.17,67.25,67.13,67.16,36500.0,41.4288,41.4782,41.4041,41.4226,36500.0
2006-08-15 14:35:00,67.16,67.44,67.16,67.37,59400.0,41.4226,41.5953,41.4226,41.5522,59400.0
2006-08-15 14:40:00,67.34,67.45,67.19,67.19,66300.0,41.5337,41.6015,41.4411,41.4411,66300.0
2006-08-15 14:45:00,67.2,67.27,67.1,67.25,98700.0,41.4473,41.4905,41.3856,41.4782,98700.0
2006-08-15 14:50:00,67.25,67.25,67.14,67.19,48200.0,41.4782,41.4782,41.4103,41.4411,48200.0
2006-08-15 14:55:00,67.18,67.36,67.18,67.21,48600.0,41.435,41.546,41.435,41.4535,48600.0
2006-08-15 15:00:00,67.2,67.25,67.1,67.18,79300.0,41.4473,41.4782,41.3856,41.435,79300.0
2006-08-15 15:05:00,67.15,67.29,67.15,67.27,33300.0,41.4165,41.5028,41.4165,41.4905,33300.0
2006-08-15 15:10:00,67.28,67.3,67.26,67.26,38500.0,41.4967,41.509,41.4843,41.4843,38500.0
2006-08-15 15:15:00,67.25,67.36,67.24,67.33,28500.0,41.4782,41.546,41.472,41.5275,28500.0
2006-08-15 15:20:00,67.31,67.42,67.29,67.39,29800.0,41.5152,41.583,41.5028,41.5645,29800.0
2006-08-15 15:25:00,67.4,67.46,67.38,67.4,45300.0,41.5707,41.6077,41.5583,41.5707,45300.0
2006-08-15 15:30:00,67.4,67.42,67.26,67.26,43300.0,41.5707,41.583,41.4843,41.4843,43300.0
2006-08-15 15:35:00,67.26,67.34,67.26,67.34,71500.0,41.4843,41.5337,41.4843,41.5337,71500.0
2006-08-15 15:40:00,67.34,67.39,67.31,67.31,91200.0,41.5337,41.5645,41.5152,41.5152,91200.0
2006-08-15 15:45:00,67.32,67.39,67.31,67.35,79300.0,41.5213,41.5645,41.5152,41.5398,79300.0
2006-08-15 15:50:00,67.35,67.35,67.25,67.25,80300.0,41.5398,41.5398,41.4782,41.4782,80300.0
2006-08-15 15:55:00,67.25,67.4,67.24,67.35,131800.0,41.4782,41.5707,41.472,41.5398,131800.0
2006-08-16 09:30:00,68.17,68.4,67.96,68.07,178800.0,42.0456,42.1874,41.9161,41.9839,178800.0
2006-08-16 09:35:00,68.07,68.08,67.66,68.01,116100.0,41.9839,41.9901,41.731,41.9469,116100.0
2006-08-16 09:40:00,68.02,68.35,68.02,68.17,114500.0,41.9531,42.1566,41.9531,42.0456,114500.0
2006-08-16 09:45:00,68.17,68.18,67.92,68.08,107100.0,42.0456,42.0518,41.8914,41.9901,107100.0
2006-08-16 09:50:00,68.1,68.2,67.94,68.19,73100.0,42.0024,42.0641,41.9037,42.0579,73100.0
2006-08-16 09:55:00,68.19,68.29,68.08,68.09,89200.0,42.0579,42.1196,41.9901,41.9962,89200.0
2006-08-16 10:00:00,68.08,68.12,67.96,68.05,80700.0,41.9901,42.0147,41.9161,41.9716,80700.0
2006-08-16 10:05:00,68.04,68.22,68.04,68.15,72900.0,41.9654,42.0764,41.9654,42.0333,72900.0
2006-08-16 10:10:00,68.15,68.2,68.09,68.19,52100.0,42.0333,42.0641,41.9962,42.0579,52100.0
2006-08-16 10:15:00,68.19,68.29,68.17,68.24,63800.0,42.0579,42.1196,42.0456,42.0888,63800.0
2006-08-16 10:20:00,68.24,68.25,68.11,68.12,63300.0,42.0888,42.0949,42.0086,42.0147,63300.0
2006-08-16 10:25:00,68.13,68.29,68.13,68.25,45800.0,42.0209,42.1196,42.0209,42.0949,45800.0
2006-08-16 10:30:00,68.25,68.34,68.23,68.33,52100.0,42.0949,42.1504,42.0826,42.1443,52100.0
2006-08-16 10:35:00,68.33,68.46,68.33,68.36,90900.0,42.1443,42.2245,42.1443,42.1628,90900.0
2006-08-16 10:40:00,68.36,68.65,68.35,68.55,95600.0,42.1628,42.3416,42.1566,42.28,95600.0
2006-08-16 10:45:00,68.55,68.63,68.53,68.58,52000.0,42.28,42.3293,42.2676,42.2985,52000.0
2006-08-16 10:50:00,68.56,68.75,68.56,68.74,75000.0,42.2861,42.4033,42.2861,42.3972,75000.0
2006-08-16 10:55:00,68.74,68.9,68.74,68.83,166100.0,42.3972,42.4958,42.3972,42.4527,166100.0
2006-08-16 11:00:00,68.83,68.85,68.69,68.7,133100.0,42.4527,42.465,42.3663,42.3725,133100.0
2006-08-16 11:05:00,68.68,68.68,68.51,68.58,79300.0,42.3601,42.3601,42.2553,42.2985,79300.0
2006-08-16 11:10:00,68.58,68.66,68.5,68.66,137900.0,42.2985,42.3478,42.2491,42.3478,137900.0
2006-08-16 11:15:00,68.64,68.73,68.61,68.66,46400.0,42.3355,42.391,42.317,42.3478,46400.0
2006-08-16 11:20:00,68.65,68.68,68.63,68.66,68200.0,42.3416,42.3601,42.3293,42.3478,68200.0
2006-08-16 11:25:00,68.65,68.73,68.62,68.68,73000.0,42.3416,42.391,42.3231,42.3601,73000.0
2006-08-16 11:30:00,68.69,68.74,68.65,68.7,55900.0,42.3663,42.3972,42.3416,42.3725,55900.0
2006-08-16 11:35:00,68.69,68.71,68.63,68.68,92000.0,42.3663,42.3786,42.3293,42.3601,92000.0
2006-08-16 11:40:00,68.69,68.75,68.68,68.75,23900.0,42.3663,42.4033,42.3601,42.4033,23900.0
2006-08-16 11:45:00,68.75,68.77,68.7,68.73,36500.0,42.4033,42.4157,42.3725,42.391,36500.0
2006-08-16 11:50:00,68.76,68.8,68.68,68.71,63800.0,42.4095,42.4342,42.3601,42.3786,63800.0
2006-08-16 11:55:00,68.7,68.76,68.68,68.76,41000.0,42.3725,42.4095,42.3601,42.4095,41000.0
2006-08-16 12:00:00,68.76,68.79,68.69,68.69,238300.0,42.4095,42.428,42.3663,42.3663,238300.0
2006-08-16 12:05:00,68.69,68.77,68.68,68.71,53100.0,42.3663,42.4157,42.3601,42.3786,53100.0
2006-08-16 12:10:00,68.72,68.8,68.7,68.78,102600.0,42.3848,42.4342,42.3725,42.4218,102600.0
2006-08-16 12:15:00,68.78,68.8,68.71,68.75,136100.0,42.4218,42.4342,42.3786,42.4033,136100.0
2006-08-16 12:20:00,68.74,68.81,68.7,68.79,75400.0,42.3972,42.4403,42.3725,42.428,75400.0
2006-08-16 12:25:00,68.79,68.81,68.73,68.8,57000.0,42.428,42.4403,42.391,42.4342,57000.0
2006-08-16 12:30:00,68.8,68.94,68.8,68.93,82700.0,42.4342,42.5205,42.4342,42.5143,82700.0
2006-08-16 12:35:00,68.93,68.95,68.88,68.89,81100.0,42.5143,42.5267,42.4835,42.4897,81100.0
2006-08-16 12:40:00,68.89,68.93,68.88,68.9,71600.0,42.4897,42.5143,42.4835,42.4958,71600.0
2006-08-16 12:45:00,68.88,68.9,68.85,68.87,37600.0,42.4835,42.4958,42.465,42.4773,37600.0
2006-08-16 12:50:00,68.88,68.9,68.86,68.87,34400.0,42.4835,42.4958,42.4712,42.4773,34400.0
2006-08-16 12:55:00,68.87,68.88,68.81,68.84,37700.0,42.4773,42.4835,42.4403,42.4588,37700.0
2006-08-16 13:00:00,68.84,68.84,68.74,68.82,25300.0,42.4588,42.4588,42.3972,42.4465,25300.0
2006-08-16 13:05:00,68.82,68.9,68.82,68.89,40600.0,42.4465,42.4958,42.4465,42.4897,40600.0
2006-08-16 13:10:00,68.89,68.93,68.87,68.88,58500.0,42.4897,42.5143,42.4773,42.4835,58500.0
2006-08-16 13:15:00,68.87,68.87,68.78,68.82,35700.0,42.4773,42.4773,42.4218,42.4465,35700.0
2006-08-16 13:20:00,68.79,68.82,68.67,68.68,47700.0,42.428,42.4465,42.354,42.3601,47700.0
2006-08-16 13:25:00,68.67,68.71,68.62,68.69,53900.0,42.354,42.3786,42.3231,42.3663,53900.0
2006-08-16 13:30:00,68.68,68.75,68.65,68.75,28000.0,42.3601,42.4033,42.3416,42.4033,28000.0
2006-08-16 13:35:00,68.74,68.83,68.74,68.81,35100.0,42.3972,42.4527,42.3972,42.4403,35100.0
2006-08-16 13:40:00,68.8,68.81,68.73,68.8,32800.0,42.4342,42.4403,42.391,42.4342,32800.0
2006-08-16 13:45:00,68.79,68.79,68.71,68.79,65700.0,42.428,42.428,42.3786,42.428,65700.0
2006-08-16 13:50:00,68.79,68.79,68.77,68.79,25200.0,42.428,42.428,42.4157,42.428,25200.0
2006-08-16 13:55:00,68.79,68.84,68.72,68.75,63300.0,42.428,42.4588,42.3848,42.4033,63300.0
2006-08-16 14:00:00,68.76,68.81,68.75,68.8,77900.0,42.4095,42.4403,42.4033,42.4342,77900.0
2006-08-16 14:05:00,68.79,68.79,68.71,68.77,31800.0,42.428,42.428,42.3786,42.4157,31800.0
2006-08-16 14:10:00,68.76,68.8,68.76,68.79,46800.0,42.4095,42.4342,42.4095,42.428,46800.0
2006-08-16 14:15:00,68.79,68.9,68.79,68.87,80300.0,42.428,42.4958,42.428,42.4773,80300.0
2006-08-16 14:20:00,68.86,68.9,68.85,68.86,44100.0,42.4712,42.4958,42.465,42.4712,44100.0
2006-08-16 14:25:00,68.86,68.9,68.85,68.9,32100.0,42.4712,42.4958,42.465,42.4958,32100.0
2006-08-16 14:30:00,68.9,69.16,68.89,69.07,110500.0,42.4958,42.6562,42.4897,42.6007,110500.0
2006-08-16 14:35:00,69.08,69.24,69.07,69.11,105800.0,42.6069,42.7055,42.6007,42.6254,105800.0
2006-08-16 14:40:00,69.11,69.25,69.11,69.23,51000.0,42.6254,42.7117,42.6254,42.6994,51000.0
2006-08-16 14:45:00,69.23,69.37,69.18,69.19,126600.0,42.6994,42.7857,42.6685,42.6747,126600.0
2006-08-16 14:50:00,69.19,69.34,69.17,69.32,49100.0,42.6747,42.7672,42.6624,42.7549,49100.0
2006-08-16 14:55:00,69.32,69.43,69.31,69.4,81800.0,42.7549,42.8227,42.7487,42.8042,81800.0
2006-08-16 15:00:00,69.4,69.46,69.32,69.38,65300.0,42.8042,42.8412,42.7549,42.7919,65300.0
2006-08-16 15:05:00,69.39,69.47,69.36,69.44,103400.0,42.7981,42.8474,42.7796,42.8289,103400.0
2006-08-16 15:10:00,69.43,69.44,69.34,69.44,87100.0,42.8227,42.8289,42.7672,42.8289,87100.0
2006-08-16 15:15:00,69.44,69.5,69.41,69.42,124500.0,42.8289,42.8659,42.8104,42.8166,124500.0
2006-08-16 15:20:00,69.45,69.54,69.42,69.49,102900.0,42.8351,42.8906,42.8166,42.8597,102900.0
2006-08-16 15:25:00,69.5,69.52,69.42,69.43,134000.0,42.8659,42.8782,42.8166,42.8227,134000.0
2006-08-16 15:30:00,69.45,69.55,69.45,69.51,75700.0,42.8351,42.8967,42.8351,42.8721,75700.0
2006-08-16 15:35:00,69.52,69.55,69.42,69.48,76500.0,42.8782,42.8967,42.8166,42.8536,76500.0
2006-08-16 15:40:00,69.49,69.49,69.38,69.39,93900.0,42.8597,42.8597,42.7919,42.7981,93900.0
2006-08-16 15:45:00,69.39,69.39,69.19,69.21,148500.0,42.7981,42.7981,42.6747,42.687,148500.0
2006-08-16 15:50:00,69.21,69.23,68.99,69.0,269400.0,42.687,42.6994,42.5513,42.5575,269400.0
2006-08-16 15:55:00,69.01,69.14,68.89,69.11,278000.0,42.5637,42.6439,42.4897,42.6254,278000.0
2006-08-17 09:30:00,69.11,69.11,68.75,68.91,96400.0,42.6254,42.6254,42.4033,42.502,96400.0
2006-08-17 09:35:00,68.91,69.11,68.91,69.08,60100.0,42.502,42.6254,42.502,42.6069,60100.0
2006-08-17 09:40:00,69.06,69.4,69.0,69.24,76100.0,42.5945,42.8042,42.5575,42.7055,76100.0
2006-08-17 09:45:00,69.24,69.48,69.17,69.48,60000.0,42.7055,42.8536,42.6624,42.8536,60000.0
2006-08-17 09:50:00,69.48,69.49,69.35,69.35,72900.0,42.8536,42.8597,42.7734,42.7734,72900.0
2006-08-17 09:55:00,69.33,69.34,69.19,69.31,57600.0,42.761,42.7672,42.6747,42.7487,57600.0
2006-08-17 10:00:00,69.31,69.44,69.15,69.42,42600.0,42.7487,42.8289,42.65,42.8166,42600.0
2006-08-17 10:05:00,69.42,69.5,69.41,69.47,62700.0,42.8166,42.8659,42.8104,42.8474,62700.0
2006-08-17 10:10:00,69.45,69.46,69.36,69.46,48100.0,42.8351,42.8412,42.7796,42.8412,48100.0
2006-08-17 10:15:00,69.46,69.5,69.4,69.44,57200.0,42.8412,42.8659,42.8042,42.8289,57200.0
2006-08-17 10:20:00,69.43,69.7,69.43,69.69,61800.0,42.8227,42.9893,42.8227,42.9831,61800.0
2006-08-17 10:25:00,69.68,69.77,69.65,69.73,68800.0,42.9769,43.0324,42.9584,43.0078,68800.0
2006-08-17 10:30:00,69.71,69.78,69.65,69.78,52900.0,42.9954,43.0386,42.9584,43.0386,52900.0
2006-08-17 10:35:00,69.76,69.8,69.65,69.75,84300.0,43.0263,43.0509,42.9584,43.0201,84300.0
2006-08-17 10:40:00,69.75,69.87,69.7,69.86,79400.0,43.0201,43.0941,42.9893,43.0879,79400.0
2006-08-17 10:45:00,69.88,69.94,69.85,69.85,122800.0,43.1003,43.1373,43.0818,43.0818,122800.0
2006-08-17 10:50:00,69.85,69.89,69.83,69.84,80400.0,43.0818,43.1064,43.0694,43.0756,80400.0
2006-08-17 10:55:00,69.85,69.85,69.8,69.83,96600.0,43.0818,43.0818,43.0509,43.0694,96600.0
2006-08-17 11:00:00,69.81,69.86,69.68,69.72,51000.0,43.0571,43.0879,42.9769,43.0016,51000.0
2006-08-17 11:05:00,69.71,69.81,69.71,69.75,31700.0,42.9954,43.0571,42.9954,43.0201,31700.0
2006-08-17 11:10:00,69.74,69.85,69.74,69.79,24300.0,43.0139,43.0818,43.0139,43.0448,24300.0
2006-08-17 11:15:00,69.79,69.85,69.78,69.84,28300.0,43.0448,43.0818,43.0386,43.0756,28300.0
2006-08-17 11:20:00,69.85,69.87,69.79,69.79,71900.0,43.0818,43.0941,43.0448,43.0448,71900.0
2006-08-17 11:25:00,69.79,69.84,69.75,69.77,35300.0,43.0448,43.0756,43.0201,43.0324,35300.0
2006-08-17 11:30:00,69.77,69.88,69.77,69.77,44500.0,43.0324,43.1003,43.0324,43.0324,44500.0
2006-08-17 11:35:00,69.77,69.78,69.62,69.64,42100.0,43.0324,43.0386,42.9399,42.9522,42100.0
2006-08-17 11:40:00,69.64,69.79,69.64,69.78,20300.0,42.9522,43.0448,42.9522,43.0386,20300.0
2006-08-17 11:45:00,69.78,69.83,69.78,69.82,24300.0,43.0386,43.0694,43.0386,43.0633,24300.0
2006-08-17 11:50:00,69.82,69.85,69.7,69.7,46500.0,43.0633,43.0818,42.9893,42.9893,46500.0
2006-08-17 11:55:00,69.71,69.71,69.67,69.69,27100.0,42.9954,42.9954,42.9708,42.9831,27100.0
2006-08-17 12:00:00,69.69,69.7,69.61,69.61,34500.0,42.9831,42.9893,42.9337,42.9337,34500.0
2006-08-17 12:05:00,69.61,69.71,69.59,69.69,34400.0,42.9337,42.9954,42.9214,42.9831,34400.0
2006-08-17 12:10:00,69.68,69.76,69.67,69.75,15500.0,42.9769,43.0263,42.9708,43.0201,15500.0
2006-08-17 12:15:00,69.76,69.84,69.74,69.83,16000.0,43.0263,43.0756,43.0139,43.0694,16000.0
2006-08-17 12:20:00,69.83,69.93,69.83,69.89,24100.0,43.0694,43.1311,43.0694,43.1064,24100.0
2006-08-17 12:25:00,69.88,70.0,69.87,69.94,43200.0,43.1003,43.1743,43.0941,43.1373,43200.0
2006-08-17 12:30:00,69.93,69.97,69.92,69.95,35000.0,43.1311,43.1558,43.1249,43.1434,35000.0
2006-08-17 12:35:00,69.94,69.95,69.9,69.91,23300.0,43.1373,43.1434,43.1126,43.1188,23300.0
2006-08-17 12:40:00,69.91,69.96,69.91,69.96,22300.0,43.1188,43.1496,43.1188,43.1496,22300.0
2006-08-17 12:45:00,69.96,70.0,69.96,70.0,32300.0,43.1496,43.1743,43.1496,43.1743,32300.0
2006-08-17 12:50:00,70.0,70.04,69.99,70.03,64200.0,43.1743,43.199,43.1681,43.1928,64200.0
2006-08-17 12:55:00,70.03,70.03,69.96,69.97,10800.0,43.1928,43.1928,43.1496,43.1558,10800.0
2006-08-17 13:00:00,69.99,69.99,69.93,69.95,15800.0,43.1681,43.1681,43.1311,43.1434,15800.0
2006-08-17 13:05:00,69.94,69.95,69.93,69.95,7500.0,43.1373,43.1434,43.1311,43.1434,7500.0
2006-08-17 13:10:00,69.94,69.97,69.93,69.94,18500.0,43.1373,43.1558,43.1311,43.1373,18500.0
2006-08-17 13:15:00,69.95,69.97,69.93,69.97,9600.0,43.1434,43.1558,43.1311,43.1558,9600.0
2006-08-17 13:20:00,69.97,70.0,69.96,69.98,23700.0,43.1558,43.1743,43.1496,43.162,23700.0
2006-08-17 13:25:00,69.98,70.0,69.96,69.97,21600.0,43.162,43.1743,43.1496,43.1558,21600.0
2006-08-17 13:30:00,69.97,69.97,69.85,69.85,34100.0,43.1558,43.1558,43.0818,43.0818,34100.0
2006-08-17 13:35:00,69.86,69.86,69.76,69.76,27300.0,43.0879,43.0879,43.0263,43.0263,27300.0
2006-08-17 13:40:00,69.77,69.77,69.69,69.73,31000.0,43.0324,43.0324,42.9831,43.0078,31000.0
2006-08-17 13:45:00,69.74,69.77,69.71,69.77,12300.0,43.0139,43.0324,42.9954,43.0324,12300.0
2006-08-17 13:50:00,69.77,69.77,69.7,69.71,13500.0,43.0324,43.0324,42.9893,42.9954,13500.0
2006-08-17 13:55:00,69.7,69.7,69.5,69.58,41100.0,42.9893,42.9893,42.8659,42.9152,41100.0
2006-08-17 14:00:00,69.59,69.6,69.56,69.59,14000.0,42.9214,42.9276,42.9029,42.9214,14000.0
2006-08-17 14:05:00,69.56,69.56,69.38,69.47,69200.0,42.9029,42.9029,42.7919,42.8474,69200.0
2006-08-17 14:10:00,69.47,69.47,69.31,69.32,53900.0,42.8474,42.8474,42.7487,42.7549,53900.0
2006-08-17 14:15:00,69.31,69.31,69.16,69.17,44800.0,42.7487,42.7487,42.6562,42.6624,44800.0
2006-08-17 14:20:00,69.17,69.17,69.05,69.06,58600.0,42.6624,42.6624,42.5884,42.5945,58600.0
2006-08-17 14:25:00,69.06,69.09,69.0,69.07,54400.0,42.5945,42.613,42.5575,42.6007,54400.0
2006-08-17 14:30:00,69.08,69.12,68.98,69.01,38800.0,42.6069,42.6315,42.5452,42.5637,38800.0
2006-08-17 14:35:00,69.03,69.22,69.03,69.16,43100.0,42.576,42.6932,42.576,42.6562,43100.0
2006-08-17 14:40:00,69.14,69.23,69.14,69.23,23300.0,42.6439,42.6994,42.6439,42.6994,23300.0
2006-08-17 14:45:00,69.22,69.29,69.21,69.26,44000.0,42.6932,42.7364,42.687,42.7179,44000.0
2006-08-17 14:50:00,69.25,69.4,69.2,69.28,30600.0,42.7117,42.8042,42.6809,42.7302,30600.0
2006-08-17 14:55:00,69.27,69.29,69.17,69.29,13400.0,42.724,42.7364,42.6624,42.7364,13400.0
2006-08-17 15:00:00,69.3,69.4,69.26,69.28,22200.0,42.7425,42.8042,42.7179,42.7302,22200.0
2006-08-17 15:05:00,69.27,69.52,69.27,69.47,33300.0,42.724,42.8782,42.724,42.8474,33300.0
2006-08-17 15:10:00,69.47,69.52,69.46,69.5,17400.0,42.8474,42.8782,42.8412,42.8659,17400.0
2006-08-17 15:15:00,69.5,69.52,69.39,69.47,28900.0,42.8659,42.8782,42.7981,42.8474,28900.0
2006-08-17 15:20:00,69.48,69.51,69.48,69.51,25500.0,42.8536,42.8721,42.8536,42.8721,25500.0
2006-08-17 15:25:00,69.51,69.52,69.41,69.49,26900.0,42.8721,42.8782,42.8104,42.8597,26900.0
2006-08-17 15:30:00,69.49,69.59,69.49,69.56,38200.0,42.8597,42.9214,42.8597,42.9029,38200.0
2006-08-17 15:35:00,69.57,69.57,69.45,69.5,31900.0,42.9091,42.9091,42.8351,42.8659,31900.0
2006-08-17 15:40:00,69.5,69.51,69.44,69.45,105500.0,42.8659,42.8721,42.8289,42.8351,105500.0
2006-08-17 15:45:00,69.45,69.49,69.33,69.33,55800.0,42.8351,42.8597,42.761,42.761,55800.0
2006-08-17 15:50:00,69.34,69.4,69.3,69.4,70800.0,42.7672,42.8042,42.7425,42.8042,70800.0
2006-08-17 15:55:00,69.41,69.48,69.38,69.42,97700.0,42.8104,42.8536,42.7919,42.8166,97700.0
2006-08-18 09:30:00,69.75,69.75,69.17,69.29,421200.0,43.0201,43.0201,42.6624,42.7364,421200.0
2006-08-18 09:35:00,69.27,69.47,69.17,69.27,71100.0,42.724,42.8474,42.6624,42.724,71100.0
2006-08-18 09:40:00,69.26,69.67,69.26,69.58,123600.0,42.7179,42.9708,42.7179,42.9152,123600.0
2006-08-18 09:45:00,69.6,69.67,69.47,69.47,87500.0,42.9276,42.9708,42.8474,42.8474,87500.0
2006-08-18 09:50:00,69.43,69.48,68.97,68.97,95000.0,42.8227,42.8536,42.539,42.539,95000.0
2006-08-18 09:55:00,68.97,69.05,68.42,68.5,171900.0,42.539,42.5884,42.1998,42.2491,171900.0
2006-08-18 10:00:00,68.51,68.82,68.46,68.72,213500.0,42.2553,42.4465,42.2245,42.3848,213500.0
2006-08-18 10:05:00,68.7,68.8,68.54,68.61,82300.0,42.3725,42.4342,42.2738,42.317,82300.0
2006-08-18 10:10:00,68.61,68.65,68.48,68.59,64000.0,42.317,42.3416,42.2368,42.3046,64000.0
2006-08-18 10:15:00,68.57,68.57,68.31,68.35,99600.0,42.2923,42.2923,42.1319,42.1566,99600.0
2006-08-18 10:20:00,68.31,68.33,68.16,68.17,113600.0,42.1319,42.1443,42.0394,42.0456,113600.0
2006-08-18 10:25:00,68.18,68.31,68.16,68.17,56200.0,42.0518,42.1319,42.0394,42.0456,56200.0
2006-08-18 10:30:00,68.16,68.17,68.01,68.13,169400.0,42.0394,42.0456,41.9469,42.0209,169400.0
2006-08-18 10:35:00,68.13,68.13,67.94,68.05,135300.0,42.0209,42.0209,41.9037,41.9716,135300.0
2006-08-18 10:40:00,68.05,68.3,67.98,68.28,119300.0,41.9716,42.1258,41.9284,42.1134,119300.0
2006-08-18 10:45:00,68.31,68.36,68.15,68.16,128300.0,42.1319,42.1628,42.0333,42.0394,128300.0
2006-08-18 10:50:00,68.15,68.15,68.01,68.05,59200.0,42.0333,42.0333,41.9469,41.9716,59200.0
2006-08-18 10:55:00,68.08,68.27,68.02,68.26,67000.0,41.9901,42.1073,41.9531,42.1011,67000.0
2006-08-18 11:00:00,68.24,68.54,68.22,68.53,34900.0,42.0888,42.2738,42.0764,42.2676,34900.0
2006-08-18 11:05:00,68.52,68.67,68.5,68.62,89600.0,42.2615,42.354,42.2491,42.3231,89600.0
2006-08-18 11:10:00,68.61,68.69,68.51,68.65,36400.0,42.317,42.3663,42.2553,42.3416,36400.0
2006-08-18 11:15:00,68.64,68.65,68.54,68.58,47000.0,42.3355,42.3416,42.2738,42.2985,47000.0
2006-08-18 11:20:00,68.57,68.57,68.37,68.38,29900.0,42.2923,42.2923,42.1689,42.1751,29900.0
2006-08-18 11:25:00,68.39,68.43,68.37,68.43,25600.0,42.1813,42.2059,42.1689,42.2059,25600.0
2006-08-18 11:30:00,68.43,68.43,68.23,68.24,39700.0,42.2059,42.2059,42.0826,42.0888,39700.0
2006-08-18 11:35:00,68.24,68.4,68.23,68.4,126200.0,42.0888,42.1874,42.0826,42.1874,126200.0
2006-08-18 11:40:00,68.37,68.4,68.29,68.35,37100.0,42.1689,42.1874,42.1196,42.1566,37100.0
2006-08-18 11:45:00,68.35,68.36,68.25,68.3,21600.0,42.1566,42.1628,42.0949,42.1258,21600.0
2006-08-18 11:50:00,68.31,68.41,68.31,68.37,28300.0,42.1319,42.1936,42.1319,42.1689,28300.0
2006-08-18 11:55:00,68.39,68.43,68.32,68.4,57500.0,42.1813,42.2059,42.1381,42.1874,57500.0
2006-08-18 12:00:00,68.4,68.42,68.25,68.26,26200.0,42.1874,42.1998,42.0949,42.1011,26200.0
2006-08-18 12:05:00,68.26,68.27,68.19,68.24,25200.0,42.1011,42.1073,42.0579,42.0888,25200.0
2006-08-18 12:10:00,68.24,68.25,67.98,68.0,60000.0,42.0888,42.0949,41.9284,41.9407,60000.0
2006-08-18 12:15:00,68.0,68.0,67.92,67.94,91300.0,41.9407,41.9407,41.8914,41.9037,91300.0
2006-08-18 12:20:00,67.93,67.94,67.85,67.87,124500.0,41.8976,41.9037,41.8482,41.8606,124500.0
2006-08-18 12:25:00,67.85,67.92,67.82,67.87,62000.0,41.8482,41.8914,41.8297,41.8606,62000.0
2006-08-18 12:30:00,67.87,67.95,67.78,67.9,69200.0,41.8606,41.9099,41.805,41.8791,69200.0
2006-08-18 12:35:00,67.91,67.94,67.78,67.82,64900.0,41.8852,41.9037,41.805,41.8297,64900.0
2006-08-18 12:40:00,67.81,67.82,67.69,67.76,81200.0,41.8235,41.8297,41.7495,41.7927,81200.0
2006-08-18 12:45:00,67.75,67.95,67.71,67.86,67700.0,41.7865,41.9099,41.7619,41.8544,67700.0
2006-08-18 12:50:00,67.85,67.86,67.77,67.8,79800.0,41.8482,41.8544,41.7989,41.8174,79800.0
2006-08-18 12:55:00,67.81,67.84,67.8,67.83,44300.0,41.8235,41.8421,41.8174,41.8359,44300.0
2006-08-18 13:00:00,67.84,67.87,67.82,67.86,22800.0,41.8421,41.8606,41.8297,41.8544,22800.0
2006-08-18 13:05:00,67.86,67.96,67.83,67.95,34300.0,41.8544,41.9161,41.8359,41.9099,34300.0
2006-08-18 13:10:00,67.95,68.0,67.91,67.94,58300.0,41.9099,41.9407,41.8852,41.9037,58300.0
2006-08-18 13:15:00,67.92,68.0,67.9,68.0,19800.0,41.8914,41.9407,41.8791,41.9407,19800.0
2006-08-18 13:20:00,67.99,68.04,67.93,67.99,49900.0,41.9346,41.9654,41.8976,41.9346,49900.0
2006-08-18 13:25:00,67.98,67.99,67.85,67.87,21500.0,41.9284,41.9346,41.8482,41.8606,21500.0
2006-08-18 13:30:00,67.83,67.99,67.81,67.96,29600.0,41.8359,41.9346,41.8235,41.9161,29600.0
2006-08-18 13:35:00,67.96,68.08,67.95,68.07,50200.0,41.9161,41.9901,41.9099,41.9839,50200.0
2006-08-18 13:40:00,68.06,68.13,67.95,68.0,59400.0,41.9777,42.0209,41.9099,41.9407,59400.0
2006-08-18 13:45:00,68.01,68.01,67.92,67.93,17900.0,41.9469,41.9469,41.8914,41.8976,17900.0
2006-08-18 13:50:00,67.93,67.99,67.93,67.99,20500.0,41.8976,41.9346,41.8976,41.9346,20500.0
2006-08-18 13:55:00,67.98,67.99,67.92,67.92,18800.0,41.9284,41.9346,41.8914,41.8914,18800.0
2006-08-18 14:00:00,67.92,67.93,67.88,67.9,24400.0,41.8914,41.8976,41.8667,41.8791,24400.0
2006-08-18 14:05:00,67.91,67.99,67.89,67.9,25600.0,41.8852,41.9346,41.8729,41.8791,25600.0
2006-08-18 14:10:00,67.9,68.02,67.89,67.96,59800.0,41.8791,41.9531,41.8729,41.9161,59800.0
2006-08-18 14:15:00,67.96,68.12,67.96,68.0,53700.0,41.9161,42.0147,41.9161,41.9407,53700.0
2006-08-18 14:20:00,68.01,68.06,67.97,68.06,32300.0,41.9469,41.9777,41.9222,41.9777,32300.0
2006-08-18 14:25:00,68.06,68.14,67.99,68.14,37700.0,41.9777,42.0271,41.9346,42.0271,37700.0
2006-08-18 14:30:00,68.13,68.14,68.06,68.09,46000.0,42.0209,42.0271,41.9777,41.9962,46000.0
2006-08-18 14:35:00,68.09,68.12,67.98,67.98,41700.0,41.9962,42.0147,41.9284,41.9284,41700.0
2006-08-18 14:40:00,67.98,68.1,67.98,68.05,58200.0,41.9284,42.0024,41.9284,41.9716,58200.0
2006-08-18 14:45:00,68.05,68.06,68.0,68.0,18900.0,41.9716,41.9777,41.9407,41.9407,18900.0
2006-08-18 14:50:00,68.01,68.08,67.98,68.05,39200.0,41.9469,41.9901,41.9284,41.9716,39200.0
2006-08-18 14:55:00,68.06,68.07,68.02,68.02,30300.0,41.9777,41.9839,41.9531,41.9531,30300.0
2006-08-18 15:00:00,68.02,68.05,67.99,68.01,44200.0,41.9531,41.9716,41.9346,41.9469,44200.0
2006-08-18 15:05:00,68.02,68.14,68.02,68.14,32800.0,41.9531,42.0271,41.9531,42.0271,32800.0
2006-08-18 15:10:00,68.15,68.17,68.11,68.16,33200.0,42.0333,42.0456,42.0086,42.0394,33200.0
2006-08-18 15:15:00,68.15,68.26,68.15,68.24,39100.0,42.0333,42.1011,42.0333,42.0888,39100.0
2006-08-18 15:20:00,68.24,68.25,68.22,68.23,23400.0,42.0888,42.0949,42.0764,42.0826,23400.0
2006-08-18 15:25:00,68.24,68.28,68.24,68.24,39000.0,42.0888,42.1134,42.0888,42.0888,39000.0
2006-08-18 15:30:00,68.25,68.26,68.2,68.23,43100.0,42.0949,42.1011,42.0641,42.0826,43100.0
2006-08-18 15:35:00,68.23,68.24,68.21,68.23,37700.0,42.0826,42.0888,42.0703,42.0826,37700.0
2006-08-18 15:40:00,68.24,68.32,68.21,68.22,70600.0,42.0888,42.1381,42.0703,42.0764,70600.0
2006-08-18 15:45:00,68.21,68.23,68.19,68.21,77300.0,42.0703,42.0826,42.0579,42.0703,77300.0
2006-08-18 15:50:00,68.21,68.35,68.21,68.32,93800.0,42.0703,42.1566,42.0703,42.1381,93800.0
2006-08-18 15:55:00,68.32,68.33,68.2,68.27,200700.0,42.1381,42.1443,42.0641,42.1073,200700.0
2006-08-21 09:30:00,68.25,68.26,67.8,67.98,124500.0,42.0949,42.1011,41.8174,41.9284,124500.0
2006-08-21 09:35:00,67.99,68.05,67.9,67.91,128800.0,41.9346,41.9716,41.8791,41.8852,128800.0
2006-08-21 09:40:00,67.91,67.97,67.85,67.85,114900.0,41.8852,41.9222,41.8482,41.8482,114900.0
2006-08-21 09:45:00,67.85,67.85,67.61,67.83,117900.0,41.8482,41.8482,41.7002,41.8359,117900.0
2006-08-21 09:50:00,67.84,67.9,67.72,67.82,49100.0,41.8421,41.8791,41.768,41.8297,49100.0
2006-08-21 09:55:00,67.78,67.99,67.78,67.9,52400.0,41.805,41.9346,41.805,41.8791,52400.0
2006-08-21 10:00:00,67.9,67.97,67.84,67.86,64500.0,41.8791,41.9222,41.8421,41.8544,64500.0
2006-08-21 10:05:00,67.87,68.09,67.85,68.09,94600.0,41.8606,41.9962,41.8482,41.9962,94600.0
2006-08-21 10:10:00,68.09,68.1,67.93,68.04,85900.0,41.9962,42.0024,41.8976,41.9654,85900.0
2006-08-21 10:15:00,68.03,68.31,67.98,68.31,53400.0,41.9592,42.1319,41.9284,42.1319,53400.0
2006-08-21 10:20:00,68.31,68.43,68.21,68.21,70400.0,42.1319,42.2059,42.0703,42.0703,70400.0
2006-08-21 10:25:00,68.21,68.34,68.15,68.23,48300.0,42.0703,42.1504,42.0333,42.0826,48300.0
2006-08-21 10:30:00,68.21,68.26,68.11,68.26,41300.0,42.0703,42.1011,42.0086,42.1011,41300.0
2006-08-21 10:35:00,68.26,68.33,68.26,68.33,24200.0,42.1011,42.1443,42.1011,42.1443,24200.0
2006-08-21 10:40:00,68.33,68.35,68.22,68.26,51000.0,42.1443,42.1566,42.0764,42.1011,51000.0
2006-08-21 10:45:00,68.28,68.29,68.25,68.28,21400.0,42.1134,42.1196,42.0949,42.1134,21400.0
2006-08-21 10:50:00,68.27,68.34,68.27,68.34,22000.0,42.1073,42.1504,42.1073,42.1504,22000.0
2006-08-21 10:55:00,68.34,68.36,68.3,68.35,69800.0,42.1504,42.1628,42.1258,42.1566,69800.0
2006-08-21 11:00:00,68.33,68.36,68.32,68.34,18200.0,42.1443,42.1628,42.1381,42.1504,18200.0
2006-08-21 11:05:00,68.35,68.35,68.11,68.11,22500.0,42.1566,42.1566,42.0086,42.0086,22500.0
2006-08-21 11:10:00,68.11,68.12,67.97,68.0,65100.0,42.0086,42.0147,41.9222,41.9407,65100.0
2006-08-21 11:15:00,68.0,68.04,67.96,68.04,43000.0,41.9407,41.9654,41.9161,41.9654,43000.0
2006-08-21 11:20:00,68.03,68.23,68.02,68.1,29400.0,41.9592,42.0826,41.9531,42.0024,29400.0
2006-08-21 11:25:00,68.1,68.17,68.09,68.12,23300.0,42.0024,42.0456,41.9962,42.0147,23300.0
2006-08-21 11:30:00,68.12,68.28,68.12,68.24,23400.0,42.0147,42.1134,42.0147,42.0888,23400.0
2006-08-21 11:35:00,68.23,68.26,68.13,68.15,20300.0,42.0826,42.1011,42.0209,42.0333,20300.0
2006-08-21 11:40:00,68.14,68.18,68.05,68.05,45000.0,42.0271,42.0518,41.9716,41.9716,45000.0
2006-08-21 11:45:00,68.05,68.06,68.0,68.03,47500.0,41.9716,41.9777,41.9407,41.9592,47500.0
2006-08-21 11:50:00,68.04,68.1,68.04,68.1,39000.0,41.9654,42.0024,41.9654,42.0024,39000.0
2006-08-21 11:55:00,68.1,68.13,67.96,67.96,27900.0,42.0024,42.0209,41.9161,41.9161,27900.0
2006-08-21 12:00:00,67.96,67.97,67.82,67.86,26800.0,41.9161,41.9222,41.8297,41.8544,26800.0
2006-08-21 12:05:00,67.87,67.91,67.83,67.86,20300.0,41.8606,41.8852,41.8359,41.8544,20300.0
2006-08-21 12:10:00,67.85,67.96,67.85,67.95,14300.0,41.8482,41.9161,41.8482,41.9099,14300.0
2006-08-21 12:15:00,67.93,67.97,67.86,67.89,18800.0,41.8976,41.9222,41.8544,41.8729,18800.0
2006-08-21 12:20:00,67.9,67.91,67.85,67.86,6200.0,41.8791,41.8852,41.8482,41.8544,6200.0
2006-08-21 12:25:00,67.86,67.94,67.84,67.92,25700.0,41.8544,41.9037,41.8421,41.8914,25700.0
2006-08-21 12:30:00,67.91,68.08,67.91,68.07,26200.0,41.8852,41.9901,41.8852,41.9839,26200.0
2006-08-21 12:35:00,68.06,68.08,68.05,68.07,65500.0,41.9777,41.9901,41.9716,41.9839,65500.0
2006-08-21 12:40:00,68.08,68.22,68.08,68.19,39500.0,41.9901,42.0764,41.9901,42.0579,39500.0
2006-08-21 12:45:00,68.19,68.26,68.16,68.22,30800.0,42.0579,42.1011,42.0394,42.0764,30800.0
2006-08-21 12:50:00,68.24,68.35,68.24,68.35,70000.0,42.0888,42.1566,42.0888,42.1566,70000.0
2006-08-21 12:55:00,68.34,68.35,68.28,68.28,42700.0,42.1504,42.1566,42.1134,42.1134,42700.0
2006-08-21 13:00:00,68.27,68.35,68.22,68.33,37800.0,42.1073,42.1566,42.0764,42.1443,37800.0
2006-08-21 13:05:00,68.33,68.39,68.31,68.31,64700.0,42.1443,42.1813,42.1319,42.1319,64700.0
2006-08-21 13:10:00,68.3,68.42,68.29,68.39,56400.0,42.1258,42.1998,42.1196,42.1813,56400.0
2006-08-21 13:15:00,68.42,68.42,68.27,68.29,42700.0,42.1998,42.1998,42.1073,42.1196,42700.0
2006-08-21 13:20:00,68.26,68.27,68.13,68.17,33700.0,42.1011,42.1073,42.0209,42.0456,33700.0
2006-08-21 13:25:00,68.18,68.21,68.06,68.1,35900.0,42.0518,42.0703,41.9777,42.0024,35900.0
2006-08-21 13:30:00,68.1,68.25,68.08,68.23,42100.0,42.0024,42.0949,41.9901,42.0826,42100.0
2006-08-21 13:35:00,68.24,68.26,68.16,68.26,34700.0,42.0888,42.1011,42.0394,42.1011,34700.0
2006-08-21 13:40:00,68.24,68.25,68.18,68.2,44800.0,42.0888,42.0949,42.0518,42.0641,44800.0
2006-08-21 13:45:00,68.2,68.26,68.18,68.26,32000.0,42.0641,42.1011,42.0518,42.1011,32000.0
2006-08-21 13:50:00,68.25,68.26,68.2,68.2,14500.0,42.0949,42.1011,42.0641,42.0641,14500.0
2006-08-21 13:55:00,68.21,68.36,68.2,68.34,40000.0,42.0703,42.1628,42.0641,42.1504,40000.0
2006-08-21 14:00:00,68.33,68.39,68.29,68.33,38100.0,42.1443,42.1813,42.1196,42.1443,38100.0
2006-08-21 14:05:00,68.31,68.42,68.29,68.3,45200.0,42.1319,42.1998,42.1196,42.1258,45200.0
2006-08-21 14:10:00,68.31,68.38,68.17,68.25,66800.0,42.1319,42.1751,42.0456,42.0949,66800.0
2006-08-21 14:15:00,68.25,68.33,68.22,68.3,58100.0,42.0949,42.1443,42.0764,42.1258,58100.0
2006-08-21 14:20:00,68.29,68.34,68.21,68.34,19400.0,42.1196,42.1504,42.0703,42.1504,19400.0
2006-08-21 14:25:00,68.34,68.34,68.23,68.24,33500.0,42.1504,42.1504,42.0826,42.0888,33500.0
2006-08-21 14:30:00,68.23,68.31,68.23,68.28,25500.0,42.0826,42.1319,42.0826,42.1134,25500.0
2006-08-21 14:35:00,68.27,68.29,68.24,68.26,25200.0,42.1073,42.1196,42.0888,42.1011,25200.0
2006-08-21 14:40:00,68.24,68.24,68.17,68.2,47700.0,42.0888,42.0888,42.0456,42.0641,47700.0
2006-08-21 14:45:00,68.19,68.29,68.18,68.22,33100.0,42.0579,42.1196,42.0518,42.0764,33100.0
2006-08-21 14:50:00,68.22,68.23,68.17,68.17,25000.0,42.0764,42.0826,42.0456,42.0456,25000.0
2006-08-21 14:55:00,68.19,68.28,68.19,68.25,34000.0,42.0579,42.1134,42.0579,42.0949,34000.0
2006-08-21 15:00:00,68.26,68.26,68.18,68.19,20000.0,42.1011,42.1011,42.0518,42.0579,20000.0
2006-08-21 15:05:00,68.19,68.27,68.15,68.23,38400.0,42.0579,42.1073,42.0333,42.0826,38400.0
2006-08-21 15:10:00,68.22,68.32,68.2,68.28,21500.0,42.0764,42.1381,42.0641,42.1134,21500.0
2006-08-21 15:15:00,68.27,68.29,68.14,68.23,50000.0,42.1073,42.1196,42.0271,42.0826,50000.0
2006-08-21 15:20:00,68.23,68.39,68.2,68.36,38500.0,42.0826,42.1813,42.0641,42.1628,38500.0
2006-08-21 15:25:00,68.36,68.38,68.2,68.25,77600.0,42.1628,42.1751,42.0641,42.0949,77600.0
2006-08-21 15:30:00,68.24,68.28,68.22,68.25,23300.0,42.0888,42.1134,42.0764,42.0949,23300.0
2006-08-21 15:35:00,68.25,68.32,68.25,68.29,48400.0,42.0949,42.1381,42.0949,42.1196,48400.0
2006-08-21 15:40:00,68.29,68.32,68.22,68.28,112100.0,42.1196,42.1381,42.0764,42.1134,112100.0
2006-08-21 15:45:00,68.29,68.31,68.24,68.25,39400.0,42.1196,42.1319,42.0888,42.0949,39400.0
2006-08-21 15:50:00,68.24,68.31,68.21,68.22,59600.0,42.0888,42.1319,42.0703,42.0764,59600.0
2006-08-21 15:55:00,68.23,68.27,68.23,68.27,67100.0,42.0826,42.1073,42.0826,42.1073,67100.0
2006-08-22 09:30:00,68.42,68.48,68.11,68.47,118400.0,42.1998,42.2368,42.0086,42.2306,118400.0
2006-08-22 09:35:00,68.46,68.92,68.35,68.9,81300.0,42.2245,42.5082,42.1566,42.4958,81300.0
2006-08-22 09:40:00,68.94,68.95,68.73,68.86,81500.0,42.5205,42.5267,42.391,42.4712,81500.0
2006-08-22 09:45:00,68.87,69.1,68.87,68.94,126600.0,42.4773,42.6192,42.4773,42.5205,126600.0
2006-08-22 09:50:00,68.94,69.05,68.63,68.78,79700.0,42.5205,42.5884,42.3293,42.4218,79700.0
2006-08-22 09:55:00,68.79,68.85,68.49,68.57,78700.0,42.428,42.465,42.243,42.2923,78700.0
2006-08-22 10:00:00,68.58,68.67,68.51,68.53,73900.0,42.2985,42.354,42.2553,42.2676,73900.0
2006-08-22 10:05:00,68.53,68.57,68.45,68.56,83000.0,42.2676,42.2923,42.2183,42.2861,83000.0
2006-08-22 10:10:00,68.56,68.69,68.55,68.6,76600.0,42.2861,42.3663,42.28,42.3108,76600.0
2006-08-22 10:15:00,68.62,68.62,68.5,68.58,145800.0,42.3231,42.3231,42.2491,42.2985,145800.0
2006-08-22 10:20:00,68.58,68.83,68.58,68.8,86000.0,42.2985,42.4527,42.2985,42.4342,86000.0
2006-08-22 10:25:00,68.83,68.92,68.64,68.64,36200.0,42.4527,42.5082,42.3355,42.3355,36200.0
2006-08-22 10:30:00,68.66,68.8,68.65,68.7,56100.0,42.3478,42.4342,42.3416,42.3725,56100.0
2006-08-22 10:35:00,68.65,68.72,68.51,68.61,79000.0,42.3416,42.3848,42.2553,42.317,79000.0
2006-08-22 10:40:00,68.64,68.65,68.55,68.59,41000.0,42.3355,42.3416,42.28,42.3046,41000.0
2006-08-22 10:45:00,68.6,68.68,68.59,68.6,29700.0,42.3108,42.3601,42.3046,42.3108,29700.0
2006-08-22 10:50:00,68.61,68.63,68.57,68.61,67600.0,42.317,42.3293,42.2923,42.317,67600.0
2006-08-22 10:55:00,68.6,68.67,68.6,68.61,18300.0,42.3108,42.354,42.3108,42.317,18300.0
2006-08-22 11:00:00,68.61,68.61,68.56,68.6,38200.0,42.317,42.317,42.2861,42.3108,38200.0
2006-08-22 11:05:00,68.6,68.63,68.59,68.61,25500.0,42.3108,42.3293,42.3046,42.317,25500.0
2006-08-22 11:10:00,68.63,68.64,68.59,68.61,15700.0,42.3293,42.3355,42.3046,42.317,15700.0
2006-08-22 11:15:00,68.63,68.66,68.58,68.6,39500.0,42.3293,42.3478,42.2985,42.3108,39500.0
2006-08-22 11:20:00,68.61,68.67,68.6,68.64,18700.0,42.317,42.354,42.3108,42.3355,18700.0
2006-08-22 11:25:00,68.64,68.73,68.64,68.73,24900.0,42.3355,42.391,42.3355,42.391,24900.0
2006-08-22 11:30:00,68.72,68.75,68.65,68.65,26700.0,42.3848,42.4033,42.3416,42.3416,26700.0
2006-08-22 11:35:00,68.68,68.71,68.64,68.64,23300.0,42.3601,42.3786,42.3355,42.3355,23300.0
2006-08-22 11:40:00,68.64,68.65,68.56,68.57,20600.0,42.3355,42.3416,42.2861,42.2923,20600.0
2006-08-22 11:45:00,68.57,68.62,68.55,68.58,12600.0,42.2923,42.3231,42.28,42.2985,12600.0
2006-08-22 11:50:00,68.58,68.62,68.58,68.62,12000.0,42.2985,42.3231,42.2985,42.3231,12000.0
2006-08-22 11:55:00,68.62,68.69,68.62,68.68,12800.0,42.3231,42.3663,42.3231,42.3601,12800.0
2006-08-22 12:00:00,68.69,68.7,68.55,68.55,23900.0,42.3663,42.3725,42.28,42.28,23900.0
2006-08-22 12:05:00,68.57,68.67,68.55,68.65,23600.0,42.2923,42.354,42.28,42.3416,23600.0
2006-08-22 12:10:00,68.63,68.67,68.63,68.65,16700.0,42.3293,42.354,42.3293,42.3416,16700.0
2006-08-22 12:15:00,68.67,68.72,68.61,68.66,18700.0,42.354,42.3848,42.317,42.3478,18700.0
2006-08-22 12:20:00,68.64,68.73,68.64,68.68,18900.0,42.3355,42.391,42.3355,42.3601,18900.0
2006-08-22 12:25:00,68.69,68.71,68.6,68.63,9600.0,42.3663,42.3786,42.3108,42.3293,9600.0
2006-08-22 12:30:00,68.63,68.69,68.6,68.69,20300.0,42.3293,42.3663,42.3108,42.3663,20300.0
2006-08-22 12:35:00,68.7,68.74,68.68,68.73,33100.0,42.3725,42.3972,42.3601,42.391,33100.0
2006-08-22 12:40:00,68.7,68.76,68.69,68.76,49800.0,42.3725,42.4095,42.3663,42.4095,49800.0
2006-08-22 12:45:00,68.75,68.8,68.65,68.68,32200.0,42.4033,42.4342,42.3416,42.3601,32200.0
2006-08-22 12:50:00,68.68,68.73,68.67,68.73,12100.0,42.3601,42.391,42.354,42.391,12100.0
2006-08-22 12:55:00,68.72,68.73,68.68,68.68,19400.0,42.3848,42.391,42.3601,42.3601,19400.0
2006-08-22 13:00:00,68.67,68.68,68.6,68.6,38200.0,42.354,42.3601,42.3108,42.3108,38200.0
2006-08-22 13:05:00,68.61,68.61,68.5,68.51,53000.0,42.317,42.317,42.2491,42.2553,53000.0
2006-08-22 13:10:00,68.51,68.64,68.49,68.62,51000.0,42.2553,42.3355,42.243,42.3231,51000.0
2006-08-22 13:15:00,68.62,68.62,68.55,68.56,18800.0,42.3231,42.3231,42.28,42.2861,18800.0
2006-08-22 13:20:00,68.56,68.57,68.45,68.49,34800.0,42.2861,42.2923,42.2183,42.243,34800.0
2006-08-22 13:25:00,68.5,68.61,68.49,68.55,41600.0,42.2491,42.317,42.243,42.28,41600.0
2006-08-22 13:30:00,68.56,68.57,68.46,68.52,27500.0,42.2861,42.2923,42.2245,42.2615,27500.0
2006-08-22 13:35:00,68.5,68.54,68.45,68.51,34400.0,42.2491,42.2738,42.2183,42.2553,34400.0
2006-08-22 13:40:00,68.48,68.55,68.42,68.48,137300.0,42.2368,42.28,42.1998,42.2368,137300.0
2006-08-22 13:45:00,68.46,68.49,68.33,68.44,50600.0,42.2245,42.243,42.1443,42.2121,50600.0
2006-08-22 13:50:00,68.44,68.49,68.39,68.49,22200.0,42.2121,42.243,42.1813,42.243,22200.0
2006-08-22 13:55:00,68.49,68.6,68.44,68.53,19800.0,42.243,42.3108,42.2121,42.2676,19800.0
2006-08-22 14:00:00,68.53,68.56,68.48,68.55,106100.0,42.2676,42.2861,42.2368,42.28,106100.0
2006-08-22 14:05:00,68.57,68.57,68.43,68.46,28700.0,42.2923,42.2923,42.2059,42.2245,28700.0
2006-08-22 14:10:00,68.45,68.46,68.4,68.42,20700.0,42.2183,42.2245,42.1874,42.1998,20700.0
2006-08-22 14:15:00,68.42,68.52,68.35,68.48,43100.0,42.1998,42.2615,42.1566,42.2368,43100.0
2006-08-22 14:20:00,68.5,68.55,68.4,68.4,12200.0,42.2491,42.28,42.1874,42.1874,12200.0
2006-08-22 14:25:00,68.41,68.5,68.38,68.49,13100.0,42.1936,42.2491,42.1751,42.243,13100.0
2006-08-22 14:30:00,68.48,68.55,68.48,68.51,20000.0,42.2368,42.28,42.2368,42.2553,20000.0
2006-08-22 14:35:00,68.5,68.51,68.39,68.44,24000.0,42.2491,42.2553,42.1813,42.2121,24000.0
2006-08-22 14:40:00,68.41,68.5,68.41,68.49,11500.0,42.1936,42.2491,42.1936,42.243,11500.0
2006-08-22 14:45:00,68.48,68.55,68.4,68.41,24200.0,42.2368,42.28,42.1874,42.1936,24200.0
2006-08-22 14:50:00,68.4,68.49,68.4,68.44,9400.0,42.1874,42.243,42.1874,42.2121,9400.0
2006-08-22 14:55:00,68.46,68.6,68.41,68.55,20100.0,42.2245,42.3108,42.1936,42.28,20100.0
2006-08-22 15:00:00,68.56,68.63,68.54,68.54,23800.0,42.2861,42.3293,42.2738,42.2738,23800.0
2006-08-22 15:05:00,68.55,68.65,68.53,68.58,17900.0,42.28,42.3416,42.2676,42.2985,17900.0
2006-08-22 15:10:00,68.58,68.65,68.53,68.65,38000.0,42.2985,42.3416,42.2676,42.3416,38000.0
2006-08-22 15:15:00,68.64,68.64,68.47,68.48,12700.0,42.3355,42.3355,42.2306,42.2368,12700.0
2006-08-22 15:20:00,68.48,68.6,68.46,68.57,48500.0,42.2368,42.3108,42.2245,42.2923,48500.0
2006-08-22 15:25:00,68.57,68.6,68.45,68.5,44800.0,42.2923,42.3108,42.2183,42.2491,44800.0
2006-08-22 15:30:00,68.5,68.51,68.46,68.51,25500.0,42.2491,42.2553,42.2245,42.2553,25500.0
2006-08-22 15:35:00,68.52,68.55,68.46,68.51,17600.0,42.2615,42.28,42.2245,42.2553,17600.0
2006-08-22 15:40:00,68.51,68.54,68.4,68.45,53200.0,42.2553,42.2738,42.1874,42.2183,53200.0
2006-08-22 15:45:00,68.45,68.54,68.44,68.49,106500.0,42.2183,42.2738,42.2121,42.243,106500.0
2006-08-22 15:50:00,68.48,68.53,68.4,68.44,179700.0,42.2368,42.2676,42.1874,42.2121,179700.0
2006-08-22 15:55:00,68.46,68.52,68.43,68.5,243400.0,42.2245,42.2615,42.2059,42.2491,243400.0
2006-08-23 09:30:00,68.75,68.89,68.65,68.75,77800.0,42.4033,42.4897,42.3416,42.4033,77800.0
2006-08-23 09:35:00,68.75,69.2,68.75,69.08,42200.0,42.4033,42.6809,42.4033,42.6069,42200.0
2006-08-23 09:40:00,69.06,69.15,68.97,69.02,53300.0,42.5945,42.65,42.539,42.5698,53300.0
2006-08-23 09:45:00,69.02,69.12,69.0,69.04,40100.0,42.5698,42.6315,42.5575,42.5822,40100.0
2006-08-23 09:50:00,69.07,69.21,69.06,69.19,93800.0,42.6007,42.687,42.5945,42.6747,93800.0
2006-08-23 09:55:00,69.2,69.2,68.8,68.81,57500.0,42.6809,42.6809,42.4342,42.4403,57500.0
2006-08-23 10:00:00,68.83,68.83,68.69,68.82,71900.0,42.4527,42.4527,42.3663,42.4465,71900.0
2006-08-23 10:05:00,68.76,68.79,68.52,68.53,25100.0,42.4095,42.428,42.2615,42.2676,25100.0
2006-08-23 10:10:00,68.52,68.7,68.39,68.62,69000.0,42.2615,42.3725,42.1813,42.3231,69000.0
2006-08-23 10:15:00,68.62,68.62,68.35,68.36,53800.0,42.3231,42.3231,42.1566,42.1628,53800.0
2006-08-23 10:20:00,68.4,68.47,68.29,68.36,69900.0,42.1874,42.2306,42.1196,42.1628,69900.0
2006-08-23 10:25:00,68.38,68.39,68.26,68.26,90400.0,42.1751,42.1813,42.1011,42.1011,90400.0
2006-08-23 10:30:00,68.28,68.37,68.26,68.33,61900.0,42.1134,42.1689,42.1011,42.1443,61900.0
2006-08-23 10:35:00,68.31,68.31,68.21,68.28,32900.0,42.1319,42.1319,42.0703,42.1134,32900.0
2006-08-23 10:40:00,68.28,68.34,68.23,68.23,31900.0,42.1134,42.1504,42.0826,42.0826,31900.0
2006-08-23 10:45:00,68.24,68.24,68.06,68.11,51100.0,42.0888,42.0888,41.9777,42.0086,51100.0
2006-08-23 10:50:00,68.1,68.12,67.98,67.99,42300.0,42.0024,42.0147,41.9284,41.9346,42300.0
2006-08-23 10:55:00,67.97,67.98,67.84,67.92,46800.0,41.9222,41.9284,41.8421,41.8914,46800.0
2006-08-23 11:00:00,67.93,67.96,67.9,67.95,64500.0,41.8976,41.9161,41.8791,41.9099,64500.0
2006-08-23 11:05:00,67.96,68.0,67.88,67.9,70900.0,41.9161,41.9407,41.8667,41.8791,70900.0
2006-08-23 11:10:00,67.9,67.9,67.81,67.84,29700.0,41.8791,41.8791,41.8235,41.8421,29700.0
2006-08-23 11:15:00,67.83,67.88,67.69,67.69,45000.0,41.8359,41.8667,41.7495,41.7495,45000.0
2006-08-23 11:20:00,67.69,67.7,67.63,67.64,64700.0,41.7495,41.7557,41.7125,41.7187,64700.0
2006-08-23 11:25:00,67.65,67.79,67.6,67.77,79500.0,41.7249,41.8112,41.694,41.7989,79500.0
2006-08-23 11:30:00,67.78,67.8,67.68,67.68,29900.0,41.805,41.8174,41.7434,41.7434,29900.0
2006-08-23 11:35:00,67.68,67.75,67.68,67.74,42900.0,41.7434,41.7865,41.7434,41.7804,42900.0
2006-08-23 11:40:00,67.76,67.85,67.74,67.75,38100.0,41.7927,41.8482,41.7804,41.7865,38100.0
2006-08-23 11:45:00,67.77,67.78,67.65,67.67,24200.0,41.7989,41.805,41.7249,41.7372,24200.0
2006-08-23 11:50:00,67.67,67.7,67.61,67.62,36100.0,41.7372,41.7557,41.7002,41.7064,36100.0
2006-08-23 11:55:00,67.63,67.8,67.61,67.74,33300.0,41.7125,41.8174,41.7002,41.7804,33300.0
2006-08-23 12:00:00,67.74,67.79,67.72,67.79,19200.0,41.7804,41.8112,41.768,41.8112,19200.0
2006-08-23 12:05:00,67.79,67.84,67.73,67.74,23800.0,41.8112,41.8421,41.7742,41.7804,23800.0
2006-08-23 12:10:00,67.75,67.82,67.74,67.8,21800.0,41.7865,41.8297,41.7804,41.8174,21800.0
2006-08-23 12:15:00,67.78,67.78,67.62,67.65,55400.0,41.805,41.805,41.7064,41.7249,55400.0
2006-08-23 12:20:00,67.64,67.69,67.62,67.66,31100.0,41.7187,41.7495,41.7064,41.731,31100.0
2006-08-23 12:25:00,67.66,67.69,67.59,67.66,55100.0,41.731,41.7495,41.6879,41.731,55100.0
2006-08-23 12:30:00,67.67,67.69,67.64,67.67,21300.0,41.7372,41.7495,41.7187,41.7372,21300.0
2006-08-23 12:35:00,67.67,67.72,67.67,67.71,7100.0,41.7372,41.768,41.7372,41.7619,7100.0
2006-08-23 12:40:00,67.72,67.73,67.67,67.67,17000.0,41.768,41.7742,41.7372,41.7372,17000.0
2006-08-23 12:45:00,67.68,67.71,67.6,67.69,28400.0,41.7434,41.7619,41.694,41.7495,28400.0
2006-08-23 12:50:00,67.66,67.79,67.66,67.74,31700.0,41.731,41.8112,41.731,41.7804,31700.0
2006-08-23 12:55:00,67.72,67.75,67.68,67.68,20500.0,41.768,41.7865,41.7434,41.7434,20500.0
2006-08-23 13:00:00,67.69,67.72,67.65,67.65,16900.0,41.7495,41.768,41.7249,41.7249,16900.0
2006-08-23 13:05:00,67.68,67.68,67.6,67.6,12200.0,41.7434,41.7434,41.694,41.694,12200.0
2006-08-23 13:10:00,67.6,67.64,67.59,67.64,23200.0,41.694,41.7187,41.6879,41.7187,23200.0
2006-08-23 13:15:00,67.62,67.63,67.48,67.48,84400.0,41.7064,41.7125,41.62,41.62,84400.0
2006-08-23 13:20:00,67.46,67.5,67.43,67.43,40200.0,41.6077,41.6323,41.5892,41.5892,40200.0
2006-08-23 13:25:00,67.4,67.5,67.4,67.49,50900.0,41.5707,41.6323,41.5707,41.6262,50900.0
2006-08-23 13:30:00,67.5,67.5,67.44,67.46,59500.0,41.6323,41.6323,41.5953,41.6077,59500.0
2006-08-23 13:35:00,67.46,67.46,67.34,67.35,39200.0,41.6077,41.6077,41.5337,41.5398,39200.0
2006-08-23 13:40:00,67.36,67.4,67.23,67.24,115900.0,41.546,41.5707,41.4658,41.472,115900.0
2006-08-23 13:45:00,67.23,67.29,67.11,67.12,63500.0,41.4658,41.5028,41.3918,41.398,63500.0
2006-08-23 13:50:00,67.12,67.22,67.11,67.17,107900.0,41.398,41.4597,41.3918,41.4288,107900.0
2006-08-23 13:55:00,67.17,67.2,67.15,67.17,53700.0,41.4288,41.4473,41.4165,41.4288,53700.0
2006-08-23 14:00:00,67.17,67.25,67.15,67.24,46300.0,41.4288,41.4782,41.4165,41.472,46300.0
2006-08-23 14:05:00,67.23,67.33,67.18,67.31,28200.0,41.4658,41.5275,41.435,41.5152,28200.0
2006-08-23 14:10:00,67.32,67.38,67.32,67.36,88100.0,41.5213,41.5583,41.5213,41.546,88100.0
2006-08-23 14:15:00,67.36,67.36,67.23,67.28,39200.0,41.546,41.546,41.4658,41.4967,39200.0
2006-08-23 14:20:00,67.29,67.37,67.29,67.31,50900.0,41.5028,41.5522,41.5028,41.5152,50900.0
2006-08-23 14:25:00,67.31,67.38,67.29,67.35,31500.0,41.5152,41.5583,41.5028,41.5398,31500.0
2006-08-23 14:30:00,67.37,67.41,67.33,67.4,62700.0,41.5522,41.5768,41.5275,41.5707,62700.0
2006-08-23 14:35:00,67.41,67.57,67.4,67.53,92000.0,41.5768,41.6755,41.5707,41.6509,92000.0
2006-08-23 14:40:00,67.51,67.52,67.29,67.31,52200.0,41.6385,41.6447,41.5028,41.5152,52200.0
2006-08-23 14:45:00,67.33,67.36,67.26,67.36,12500.0,41.5275,41.546,41.4843,41.546,12500.0
2006-08-23 14:50:00,67.36,67.43,67.35,67.4,43100.0,41.546,41.5892,41.5398,41.5707,43100.0
2006-08-23 14:55:00,67.4,67.4,67.27,67.34,22200.0,41.5707,41.5707,41.4905,41.5337,22200.0
2006-08-23 15:00:00,67.34,67.38,67.33,67.35,18200.0,41.5337,41.5583,41.5275,41.5398,18200.0
2006-08-23 15:05:00,67.36,67.48,67.35,67.37,45000.0,41.546,41.62,41.5398,41.5522,45000.0
2006-08-23 15:10:00,67.37,67.37,67.24,67.25,42800.0,41.5522,41.5522,41.472,41.4782,42800.0
2006-08-23 15:15:00,67.25,67.25,67.14,67.16,68700.0,41.4782,41.4782,41.4103,41.4226,68700.0
2006-08-23 15:20:00,67.15,67.33,67.15,67.28,58100.0,41.4165,41.5275,41.4165,41.4967,58100.0
2006-08-23 15:25:00,67.28,67.33,67.27,67.31,37200.0,41.4967,41.5275,41.4905,41.5152,37200.0
2006-08-23 15:30:00,67.3,67.31,67.21,67.24,593000.0,41.509,41.5152,41.4535,41.472,593000.0
2006-08-23 15:35:00,67.25,67.26,67.15,67.22,90200.0,41.4782,41.4843,41.4165,41.4597,90200.0
2006-08-23 15:40:00,67.22,67.28,67.22,67.28,39000.0,41.4597,41.4967,41.4597,41.4967,39000.0
2006-08-23 15:45:00,67.28,67.28,67.18,67.23,117400.0,41.4967,41.4967,41.435,41.4658,117400.0
2006-08-23 15:50:00,67.23,67.28,67.11,67.15,83100.0,41.4658,41.4967,41.3918,41.4165,83100.0
2006-08-23 15:55:00,67.15,67.25,67.08,67.21,102900.0,41.4165,41.4782,41.3733,41.4535,102900.0
2006-08-24 09:30:00,67.21,67.22,66.74,66.78,224000.0,41.4535,41.4597,41.1636,41.1883,224000.0
2006-08-24 09:35:00,66.77,66.79,66.47,66.49,216500.0,41.1821,41.1944,40.9971,41.0094,216500.0
2006-08-24 09:40:00,66.46,66.48,66.3,66.39,208700.0,40.9909,41.0032,40.8922,40.9477,208700.0
2006-08-24 09:45:00,66.37,66.4,66.21,66.22,135500.0,40.9354,40.9539,40.8367,40.8429,135500.0
2006-08-24 09:50:00,66.22,66.66,66.16,66.66,131200.0,40.8429,41.1143,40.8059,41.1143,131200.0
2006-08-24 09:55:00,66.61,66.63,66.36,66.45,128600.0,41.0834,41.0958,40.9292,40.9847,128600.0
2006-08-24 10:00:00,66.45,66.45,66.28,66.35,68600.0,40.9847,40.9847,40.8799,40.9231,68600.0
2006-08-24 10:05:00,66.37,66.43,66.36,66.4,111900.0,40.9354,40.9724,40.9292,40.9539,111900.0
2006-08-24 10:10:00,66.44,66.63,66.4,66.54,71300.0,40.9786,41.0958,40.9539,41.0402,71300.0
2006-08-24 10:15:00,66.54,66.55,66.49,66.52,67200.0,41.0402,41.0464,41.0094,41.0279,67200.0
2006-08-24 10:20:00,66.51,66.54,66.38,66.4,108600.0,41.0217,41.0402,40.9416,40.9539,108600.0
2006-08-24 10:25:00,66.39,66.42,66.24,66.24,142300.0,40.9477,40.9662,40.8552,40.8552,142300.0
2006-08-24 10:30:00,66.24,66.25,66.05,66.08,150000.0,40.8552,40.8614,40.738,40.7565,150000.0
2006-08-24 10:35:00,66.05,66.06,65.9,65.91,133900.0,40.738,40.7442,40.6455,40.6517,133900.0
2006-08-24 10:40:00,65.93,65.93,65.81,65.9,94800.0,40.664,40.664,40.59,40.6455,94800.0
2006-08-24 10:45:00,65.77,65.9,65.74,65.84,158300.0,40.5653,40.6455,40.5468,40.6085,158300.0
2006-08-24 10:50:00,65.84,65.84,65.73,65.77,214500.0,40.6085,40.6085,40.5407,40.5653,214500.0
2006-08-24 10:55:00,65.78,65.82,65.76,65.76,146500.0,40.5715,40.5962,40.5592,40.5592,146500.0
2006-08-24 11:00:00,65.69,65.87,65.68,65.87,123100.0,40.516,40.627,40.5098,40.627,123100.0
2006-08-24 11:05:00,65.87,65.88,65.76,65.77,103700.0,40.627,40.6332,40.5592,40.5653,103700.0
2006-08-24 11:10:00,65.76,65.77,65.6,65.6,134300.0,40.5592,40.5653,40.4605,40.4605,134300.0
2006-08-24 11:15:00,65.6,65.6,65.4,65.4,222600.0,40.4605,40.4605,40.3371,40.3371,222600.0
2006-08-24 11:20:00,65.41,65.51,65.39,65.47,140400.0,40.3433,40.405,40.331,40.3803,140400.0
2006-08-24 11:25:00,65.47,65.55,65.46,65.5,162700.0,40.3803,40.4296,40.3741,40.3988,162700.0
2006-08-24 11:30:00,65.48,65.51,65.39,65.39,86300.0,40.3865,40.405,40.331,40.331,86300.0
2006-08-24 11:35:00,65.38,65.4,65.25,65.27,195000.0,40.3248,40.3371,40.2446,40.2569,195000.0
2006-08-24 11:40:00,65.27,65.28,65.21,65.22,181400.0,40.2569,40.2631,40.2199,40.2261,181400.0
2006-08-24 11:45:00,65.22,65.25,65.07,65.21,231600.0,40.2261,40.2446,40.1336,40.2199,231600.0
2006-08-24 11:50:00,65.22,65.26,65.07,65.08,176800.0,40.2261,40.2508,40.1336,40.1398,176800.0
2006-08-24 11:55:00,65.08,65.17,65.07,65.13,63000.0,40.1398,40.1953,40.1336,40.1706,63000.0
2006-08-24 12:00:00,65.12,65.13,64.98,64.99,170600.0,40.1644,40.1706,40.0781,40.0842,170600.0
2006-08-24 12:05:00,64.99,65.1,64.96,65.05,147800.0,40.0842,40.1521,40.0657,40.1212,147800.0
2006-08-24 12:10:00,65.05,65.07,64.97,64.97,76200.0,40.1212,40.1336,40.0719,40.0719,76200.0
2006-08-24 12:15:00,64.98,65.03,64.95,65.02,215000.0,40.0781,40.1089,40.0596,40.1027,215000.0
2006-08-24 12:20:00,65.03,65.04,64.99,65.01,70700.0,40.1089,40.1151,40.0842,40.0966,70700.0
2006-08-24 12:25:00,65.01,65.02,64.97,64.98,68600.0,40.0966,40.1027,40.0719,40.0781,68600.0
2006-08-24 12:30:00,64.98,65.0,64.89,64.9,94100.0,40.0781,40.0904,40.0226,40.0287,94100.0
2006-08-24 12:35:00,64.9,64.91,64.76,64.78,240400.0,40.0287,40.0349,39.9424,39.9547,240400.0
2006-08-24 12:40:00,64.78,64.91,64.75,64.88,191900.0,39.9547,40.0349,39.9362,40.0164,191900.0
2006-08-24 12:45:00,64.85,64.86,64.81,64.82,146200.0,39.9979,40.0041,39.9732,39.9794,146200.0
2006-08-24 12:50:00,64.82,65.04,64.82,65.0,162600.0,39.9794,40.1151,39.9794,40.0904,162600.0
2006-08-24 12:55:00,65.01,65.32,64.99,65.26,163100.0,40.0966,40.2878,40.0842,40.2508,163100.0
2006-08-24 13:00:00,65.27,65.28,65.1,65.17,107400.0,40.2569,40.2631,40.1521,40.1953,107400.0
2006-08-24 13:05:00,65.17,65.21,65.12,65.17,62500.0,40.1953,40.2199,40.1644,40.1953,62500.0
2006-08-24 13:10:00,65.17,65.21,65.13,65.15,52600.0,40.1953,40.2199,40.1706,40.1829,52600.0
2006-08-24 13:15:00,65.15,65.15,65.04,65.05,61100.0,40.1829,40.1829,40.1151,40.1212,61100.0
2006-08-24 13:20:00,65.04,65.15,65.01,65.12,84700.0,40.1151,40.1829,40.0966,40.1644,84700.0
2006-08-24 13:25:00,65.13,65.15,65.09,65.14,91900.0,40.1706,40.1829,40.1459,40.1768,91900.0
2006-08-24 13:30:00,65.14,65.22,65.13,65.13,57500.0,40.1768,40.2261,40.1706,40.1706,57500.0
2006-08-24 13:35:00,65.13,65.15,65.09,65.11,117200.0,40.1706,40.1829,40.1459,40.1583,117200.0
2006-08-24 13:40:00,65.1,65.11,65.04,65.09,77500.0,40.1521,40.1583,40.1151,40.1459,77500.0
2006-08-24 13:45:00,65.09,65.09,64.91,64.97,63600.0,40.1459,40.1459,40.0349,40.0719,63600.0
2006-08-24 13:50:00,64.95,65.15,64.95,65.14,55500.0,40.0596,40.1829,40.0596,40.1768,55500.0
2006-08-24 13:55:00,65.16,65.2,65.08,65.11,64000.0,40.1891,40.2138,40.1398,40.1583,64000.0
2006-08-24 14:00:00,65.1,65.18,65.05,65.12,43200.0,40.1521,40.2014,40.1212,40.1644,43200.0
2006-08-24 14:05:00,65.11,65.29,65.11,65.29,59100.0,40.1583,40.2693,40.1583,40.2693,59100.0
2006-08-24 14:10:00,65.28,65.39,65.24,65.36,56500.0,40.2631,40.331,40.2384,40.3124,56500.0
2006-08-24 14:15:00,65.36,65.45,65.36,65.42,72500.0,40.3124,40.368,40.3124,40.3495,72500.0
2006-08-24 14:20:00,65.42,65.42,65.32,65.33,36500.0,40.3495,40.3495,40.2878,40.2939,36500.0
2006-08-24 14:25:00,65.33,65.33,65.2,65.21,90500.0,40.2939,40.2939,40.2138,40.2199,90500.0
2006-08-24 14:30:00,65.23,65.3,65.22,65.24,48800.0,40.2323,40.2754,40.2261,40.2384,48800.0
2006-08-24 14:35:00,65.24,65.24,65.15,65.17,36300.0,40.2384,40.2384,40.1829,40.1953,36300.0
2006-08-24 14:40:00,65.17,65.19,65.07,65.11,56500.0,40.1953,40.2076,40.1336,40.1583,56500.0
2006-08-24 14:45:00,65.11,65.17,65.1,65.15,28700.0,40.1583,40.1953,40.1521,40.1829,28700.0
2006-08-24 14:50:00,65.14,65.24,65.11,65.22,50800.0,40.1768,40.2384,40.1583,40.2261,50800.0
2006-08-24 14:55:00,65.25,65.34,65.23,65.32,28500.0,40.2446,40.3001,40.2323,40.2878,28500.0
2006-08-24 15:00:00,65.31,65.36,65.3,65.35,47200.0,40.2816,40.3124,40.2754,40.3063,47200.0
2006-08-24 15:05:00,65.36,65.46,65.34,65.35,55700.0,40.3124,40.3741,40.3001,40.3063,55700.0
2006-08-24 15:10:00,65.36,65.37,65.25,65.28,87900.0,40.3124,40.3186,40.2446,40.2631,87900.0
2006-08-24 15:15:00,65.26,65.26,65.15,65.15,94100.0,40.2508,40.2508,40.1829,40.1829,94100.0
2006-08-24 15:20:00,65.16,65.35,65.14,65.27,50100.0,40.1891,40.3063,40.1768,40.2569,50100.0
2006-08-24 15:25:00,65.29,65.47,65.27,65.45,55800.0,40.2693,40.3803,40.2569,40.368,55800.0
2006-08-24 15:30:00,65.44,65.5,65.36,65.5,79500.0,40.3618,40.3988,40.3124,40.3988,79500.0
2006-08-24 15:35:00,65.49,65.54,65.45,65.53,85100.0,40.3926,40.4235,40.368,40.4173,85100.0
2006-08-24 15:40:00,65.53,65.54,65.41,65.45,94300.0,40.4173,40.4235,40.3433,40.368,94300.0
2006-08-24 15:45:00,65.44,65.55,65.44,65.52,80500.0,40.3618,40.4296,40.3618,40.4111,80500.0
2006-08-24 15:50:00,65.52,65.54,65.45,65.45,127200.0,40.4111,40.4235,40.368,40.368,127200.0
2006-08-24 15:55:00,65.45,65.5,65.35,65.49,154000.0,40.368,40.3988,40.3063,40.3926,154000.0
2006-08-25 09:30:00,65.5,65.6,65.25,65.4,122400.0,40.3988,40.4605,40.2446,40.3371,122400.0
2006-08-25 09:35:00,65.41,66.0,65.37,65.99,91500.0,40.3433,40.7072,40.3186,40.701,91500.0
2006-08-25 09:40:00,65.98,65.98,65.69,65.78,145500.0,40.6948,40.6948,40.516,40.5715,145500.0
2006-08-25 09:45:00,65.76,65.9,65.73,65.82,99800.0,40.5592,40.6455,40.5407,40.5962,99800.0
2006-08-25 09:50:00,65.82,66.0,65.82,65.99,88200.0,40.5962,40.7072,40.5962,40.701,88200.0
2006-08-25 09:55:00,66.0,66.2,65.95,66.18,128800.0,40.7072,40.8305,40.6763,40.8182,128800.0
2006-08-25 10:00:00,66.18,66.41,66.08,66.3,123400.0,40.8182,40.9601,40.7565,40.8922,123400.0
2006-08-25 10:05:00,66.3,66.46,66.29,66.33,119900.0,40.8922,40.9909,40.8861,40.9107,119900.0
2006-08-25 10:10:00,66.33,66.41,66.18,66.25,71400.0,40.9107,40.9601,40.8182,40.8614,71400.0
2006-08-25 10:15:00,66.26,66.27,66.15,66.2,63400.0,40.8675,40.8737,40.7997,40.8305,63400.0
2006-08-25 10:20:00,66.2,66.29,66.14,66.2,123200.0,40.8305,40.8861,40.7935,40.8305,123200.0
2006-08-25 10:25:00,66.2,66.22,66.05,66.07,62500.0,40.8305,40.8429,40.738,40.7504,62500.0
2006-08-25 10:30:00,66.1,66.11,65.91,65.92,62500.0,40.7689,40.775,40.6517,40.6578,62500.0
2006-08-25 10:35:00,65.91,65.91,65.75,65.91,86100.0,40.6517,40.6517,40.553,40.6517,86100.0
2006-08-25 10:40:00,65.91,65.95,65.8,65.9,47500.0,40.6517,40.6763,40.5838,40.6455,47500.0
2006-08-25 10:45:00,65.9,65.97,65.86,65.97,105000.0,40.6455,40.6887,40.6208,40.6887,105000.0
2006-08-25 10:50:00,65.98,66.03,65.9,65.9,33700.0,40.6948,40.7257,40.6455,40.6455,33700.0
2006-08-25 10:55:00,65.9,65.9,65.81,65.82,35900.0,40.6455,40.6455,40.59,40.5962,35900.0
2006-08-25 11:00:00,65.81,65.86,65.77,65.83,86800.0,40.59,40.6208,40.5653,40.6023,86800.0
2006-08-25 11:05:00,65.83,65.87,65.81,65.85,58900.0,40.6023,40.627,40.59,40.6147,58900.0
2006-08-25 11:10:00,65.84,65.9,65.82,65.9,61800.0,40.6085,40.6455,40.5962,40.6455,61800.0
2006-08-25 11:15:00,65.9,65.94,65.83,65.93,52600.0,40.6455,40.6702,40.6023,40.664,52600.0
2006-08-25 11:20:00,65.92,65.96,65.87,65.96,22000.0,40.6578,40.6825,40.627,40.6825,22000.0
2006-08-25 11:25:00,65.95,66.0,65.95,65.96,28400.0,40.6763,40.7072,40.6763,40.6825,28400.0
2006-08-25 11:30:00,65.96,65.97,65.81,65.82,49900.0,40.6825,40.6887,40.59,40.5962,49900.0
2006-08-25 11:35:00,65.82,65.86,65.76,65.82,49200.0,40.5962,40.6208,40.5592,40.5962,49200.0
2006-08-25 11:40:00,65.82,65.85,65.81,65.83,22800.0,40.5962,40.6147,40.59,40.6023,22800.0
2006-08-25 11:45:00,65.85,65.85,65.8,65.81,16000.0,40.6147,40.6147,40.5838,40.59,16000.0
2006-08-25 11:50:00,65.81,65.9,65.8,65.9,31800.0,40.59,40.6455,40.5838,40.6455,31800.0
2006-08-25 11:55:00,65.88,65.95,65.88,65.94,19300.0,40.6332,40.6763,40.6332,40.6702,19300.0
2006-08-25 12:00:00,65.93,65.95,65.85,65.85,13600.0,40.664,40.6763,40.6147,40.6147,13600.0
2006-08-25 12:05:00,65.85,65.93,65.8,65.88,29100.0,40.6147,40.664,40.5838,40.6332,29100.0
2006-08-25 12:10:00,65.88,65.9,65.84,65.89,27100.0,40.6332,40.6455,40.6085,40.6393,27100.0
2006-08-25 12:15:00,65.91,65.91,65.85,65.89,19400.0,40.6517,40.6517,40.6147,40.6393,19400.0
2006-08-25 12:20:00,65.87,65.9,65.87,65.88,15300.0,40.627,40.6455,40.627,40.6332,15300.0
2006-08-25 12:25:00,65.88,65.93,65.88,65.92,17800.0,40.6332,40.664,40.6332,40.6578,17800.0
2006-08-25 12:30:00,65.91,66.0,65.91,65.93,33300.0,40.6517,40.7072,40.6517,40.664,33300.0
2006-08-25 12:35:00,65.92,65.94,65.81,65.82,13900.0,40.6578,40.6702,40.59,40.5962,13900.0
2006-08-25 12:40:00,65.82,65.89,65.81,65.87,22000.0,40.5962,40.6393,40.59,40.627,22000.0
2006-08-25 12:45:00,65.88,65.89,65.8,65.81,19200.0,40.6332,40.6393,40.5838,40.59,19200.0
2006-08-25 12:50:00,65.82,65.87,65.81,65.85,17100.0,40.5962,40.627,40.59,40.6147,17100.0
2006-08-25 12:55:00,65.85,65.97,65.85,65.95,10900.0,40.6147,40.6887,40.6147,40.6763,10900.0
2006-08-25 13:00:00,65.95,65.95,65.9,65.92,26800.0,40.6763,40.6763,40.6455,40.6578,26800.0
2006-08-25 13:05:00,65.92,65.97,65.9,65.95,18600.0,40.6578,40.6887,40.6455,40.6763,18600.0
2006-08-25 13:10:00,65.97,66.1,65.95,66.02,44700.0,40.6887,40.7689,40.6763,40.7195,44700.0
2006-08-25 13:15:00,66.03,66.04,65.97,65.99,15700.0,40.7257,40.7319,40.6887,40.701,15700.0
2006-08-25 13:20:00,65.99,66.02,65.92,65.96,18000.0,40.701,40.7195,40.6578,40.6825,18000.0
2006-08-25 13:25:00,65.97,66.01,65.94,66.01,24900.0,40.6887,40.7134,40.6702,40.7134,24900.0
2006-08-25 13:30:00,66.01,66.08,65.98,66.05,16400.0,40.7134,40.7565,40.6948,40.738,16400.0
2006-08-25 13:35:00,66.07,66.07,65.99,65.99,26800.0,40.7504,40.7504,40.701,40.701,26800.0
2006-08-25 13:40:00,65.99,66.05,65.97,66.0,136900.0,40.701,40.738,40.6887,40.7072,136900.0
2006-08-25 13:45:00,65.99,66.03,65.97,66.01,23700.0,40.701,40.7257,40.6887,40.7134,23700.0
2006-08-25 13:50:00,66.04,66.06,66.02,66.06,26800.0,40.7319,40.7442,40.7195,40.7442,26800.0
2006-08-25 13:55:00,66.06,66.08,66.05,66.07,12600.0,40.7442,40.7565,40.738,40.7504,12600.0
2006-08-25 14:00:00,66.05,66.08,66.01,66.02,14900.0,40.738,40.7565,40.7134,40.7195,14900.0
2006-08-25 14:05:00,66.02,66.08,66.0,66.02,16300.0,40.7195,40.7565,40.7072,40.7195,16300.0
2006-08-25 14:10:00,66.02,66.02,65.89,65.89,33000.0,40.7195,40.7195,40.6393,40.6393,33000.0
2006-08-25 14:15:00,65.89,65.89,65.86,65.86,18800.0,40.6393,40.6393,40.6208,40.6208,18800.0
2006-08-25 14:20:00,65.86,65.96,65.86,65.9,23500.0,40.6208,40.6825,40.6208,40.6455,23500.0
2006-08-25 14:25:00,65.89,65.98,65.87,65.98,18600.0,40.6393,40.6948,40.627,40.6948,18600.0
2006-08-25 14:30:00,65.97,66.0,65.96,66.0,17200.0,40.6887,40.7072,40.6825,40.7072,17200.0
2006-08-25 14:35:00,65.98,66.03,65.95,65.97,31100.0,40.6948,40.7257,40.6763,40.6887,31100.0
2006-08-25 14:40:00,65.97,66.01,65.89,65.89,26200.0,40.6887,40.7134,40.6393,40.6393,26200.0
2006-08-25 14:45:00,65.89,65.95,65.88,65.94,20000.0,40.6393,40.6763,40.6332,40.6702,20000.0
2006-08-25 14:50:00,65.95,65.95,65.89,65.9,30200.0,40.6763,40.6763,40.6393,40.6455,30200.0
2006-08-25 14:55:00,65.9,65.93,65.89,65.92,49400.0,40.6455,40.664,40.6393,40.6578,49400.0
2006-08-25 15:00:00,65.93,65.97,65.9,65.93,87800.0,40.664,40.6887,40.6455,40.664,87800.0
2006-08-25 15:05:00,65.93,66.0,65.87,65.91,83400.0,40.664,40.7072,40.627,40.6517,83400.0
2006-08-25 15:10:00,65.91,66.02,65.91,66.02,20100.0,40.6517,40.7195,40.6517,40.7195,20100.0
2006-08-25 15:15:00,66.02,66.02,65.96,65.97,20100.0,40.7195,40.7195,40.6825,40.6887,20100.0
2006-08-25 15:20:00,65.98,66.06,65.98,66.01,23900.0,40.6948,40.7442,40.6948,40.7134,23900.0
2006-08-25 15:25:00,66.02,66.09,66.02,66.07,39700.0,40.7195,40.7627,40.7195,40.7504,39700.0
2006-08-25 15:30:00,66.07,66.1,66.05,66.08,29600.0,40.7504,40.7689,40.738,40.7565,29600.0
2006-08-25 15:35:00,66.08,66.13,66.03,66.03,50000.0,40.7565,40.7874,40.7257,40.7257,50000.0
2006-08-25 15:40:00,66.03,66.04,65.96,65.96,56500.0,40.7257,40.7319,40.6825,40.6825,56500.0
2006-08-25 15:45:00,65.96,65.98,65.95,65.96,84800.0,40.6825,40.6948,40.6763,40.6825,84800.0
2006-08-25 15:50:00,65.96,65.99,65.95,65.96,83700.0,40.6825,40.701,40.6763,40.6825,83700.0
2006-08-25 15:55:00,65.96,66.02,65.96,65.96,114000.0,40.6825,40.7195,40.6825,40.6825,114000.0
2006-08-28 09:30:00,66.13,66.21,66.1,66.17,91400.0,40.7874,40.8367,40.7689,40.812,91400.0
2006-08-28 09:35:00,66.2,66.2,66.0,66.02,136000.0,40.8305,40.8305,40.7072,40.7195,136000.0
2006-08-28 09:40:00,66.01,66.06,66.0,66.02,60400.0,40.7134,40.7442,40.7072,40.7195,60400.0
2006-08-28 09:45:00,66.01,66.05,65.9,66.05,147300.0,40.7134,40.738,40.6455,40.738,147300.0
2006-08-28 09:50:00,66.05,66.53,66.03,66.52,99700.0,40.738,41.0341,40.7257,41.0279,99700.0
2006-08-28 09:55:00,66.54,66.61,66.22,66.3,134600.0,41.0402,41.0834,40.8429,40.8922,134600.0
2006-08-28 10:00:00,66.31,66.55,66.3,66.48,53200.0,40.8984,41.0464,40.8922,41.0032,53200.0
2006-08-28 10:05:00,66.48,66.68,66.48,66.66,46100.0,41.0032,41.1266,41.0032,41.1143,46100.0
2006-08-28 10:10:00,66.66,66.72,66.6,66.63,81700.0,41.1143,41.1513,41.0773,41.0958,81700.0
2006-08-28 10:15:00,66.61,66.69,66.56,66.65,54700.0,41.0834,41.1328,41.0526,41.1081,54700.0
2006-08-28 10:20:00,66.68,66.7,66.6,66.66,80400.0,41.1266,41.1389,41.0773,41.1143,80400.0
2006-08-28 10:25:00,66.66,66.83,66.65,66.79,76500.0,41.1143,41.2191,41.1081,41.1944,76500.0
2006-08-28 10:30:00,66.76,66.8,66.72,66.78,112700.0,41.1759,41.2006,41.1513,41.1883,112700.0
2006-08-28 10:35:00,66.76,66.83,66.74,66.79,42900.0,41.1759,41.2191,41.1636,41.1944,42900.0
2006-08-28 10:40:00,66.76,66.8,66.65,66.8,37500.0,41.1759,41.2006,41.1081,41.2006,37500.0
2006-08-28 10:45:00,66.77,66.83,66.63,66.63,38900.0,41.1821,41.2191,41.0958,41.0958,38900.0
2006-08-28 10:50:00,66.63,66.79,66.59,66.74,22700.0,41.0958,41.1944,41.0711,41.1636,22700.0
2006-08-28 10:55:00,66.75,66.85,66.75,66.84,18800.0,41.1698,41.2314,41.1698,41.2253,18800.0
2006-08-28 11:00:00,66.84,66.91,66.83,66.85,32400.0,41.2253,41.2685,41.2191,41.2314,32400.0
2006-08-28 11:05:00,66.84,66.84,66.73,66.76,21800.0,41.2253,41.2253,41.1574,41.1759,21800.0
2006-08-28 11:10:00,66.76,66.83,66.75,66.77,14900.0,41.1759,41.2191,41.1698,41.1821,14900.0
2006-08-28 11:15:00,66.77,66.79,66.73,66.76,20500.0,41.1821,41.1944,41.1574,41.1759,20500.0
2006-08-28 11:20:00,66.73,66.73,66.49,66.49,32900.0,41.1574,41.1574,41.0094,41.0094,32900.0
2006-08-28 11:25:00,66.49,66.55,66.43,66.54,45300.0,41.0094,41.0464,40.9724,41.0402,45300.0
2006-08-28 11:30:00,66.53,66.56,66.31,66.38,52800.0,41.0341,41.0526,40.8984,40.9416,52800.0
2006-08-28 11:35:00,66.39,66.43,66.38,66.41,26400.0,40.9477,40.9724,40.9416,40.9601,26400.0
2006-08-28 11:40:00,66.41,66.43,66.17,66.3,59300.0,40.9601,40.9724,40.812,40.8922,59300.0
2006-08-28 11:45:00,66.3,66.55,66.29,66.5,40100.0,40.8922,41.0464,40.8861,41.0156,40100.0
2006-08-28 11:50:00,66.48,66.58,66.47,66.5,48900.0,41.0032,41.0649,40.9971,41.0156,48900.0
2006-08-28 11:55:00,66.51,66.59,66.45,66.52,32200.0,41.0217,41.0711,40.9847,41.0279,32200.0
2006-08-28 12:00:00,66.51,66.51,66.42,66.47,35200.0,41.0217,41.0217,40.9662,40.9971,35200.0
2006-08-28 12:05:00,66.46,66.56,66.46,66.49,41700.0,40.9909,41.0526,40.9909,41.0094,41700.0
2006-08-28 12:10:00,66.49,66.53,66.45,66.45,16100.0,41.0094,41.0341,40.9847,40.9847,16100.0
2006-08-28 12:15:00,66.44,66.51,66.44,66.47,15700.0,40.9786,41.0217,40.9786,40.9971,15700.0
2006-08-28 12:20:00,66.47,66.55,66.45,66.47,27900.0,40.9971,41.0464,40.9847,40.9971,27900.0
2006-08-28 12:25:00,66.47,66.47,66.39,66.43,17200.0,40.9971,40.9971,40.9477,40.9724,17200.0
2006-08-28 12:30:00,66.44,66.51,66.4,66.51,14500.0,40.9786,41.0217,40.9539,41.0217,14500.0
2006-08-28 12:35:00,66.49,66.54,66.48,66.53,13700.0,41.0094,41.0402,41.0032,41.0341,13700.0
2006-08-28 12:40:00,66.52,66.53,66.45,66.47,14700.0,41.0279,41.0341,40.9847,40.9971,14700.0
2006-08-28 12:45:00,66.47,66.58,66.47,66.52,15000.0,40.9971,41.0649,40.9971,41.0279,15000.0
2006-08-28 12:50:00,66.51,66.54,66.49,66.52,12800.0,41.0217,41.0402,41.0094,41.0279,12800.0
2006-08-28 12:55:00,66.51,66.52,66.43,66.43,15200.0,41.0217,41.0279,40.9724,40.9724,15200.0
2006-08-28 13:00:00,66.44,66.5,66.43,66.47,12100.0,40.9786,41.0156,40.9724,40.9971,12100.0
2006-08-28 13:05:00,66.48,66.5,66.45,66.48,27000.0,41.0032,41.0156,40.9847,41.0032,27000.0
2006-08-28 13:10:00,66.48,66.55,66.48,66.53,34000.0,41.0032,41.0464,41.0032,41.0341,34000.0
2006-08-28 13:15:00,66.54,66.58,66.54,66.58,10600.0,41.0402,41.0649,41.0402,41.0649,10600.0
2006-08-28 13:20:00,66.58,66.58,66.53,66.58,24400.0,41.0649,41.0649,41.0341,41.0649,24400.0
2006-08-28 13:25:00,66.55,66.63,66.55,66.62,17500.0,41.0464,41.0958,41.0464,41.0896,17500.0
2006-08-28 13:30:00,66.62,66.64,66.6,66.61,31800.0,41.0896,41.1019,41.0773,41.0834,31800.0
2006-08-28 13:35:00,66.61,66.64,66.57,66.61,16800.0,41.0834,41.1019,41.0587,41.0834,16800.0
2006-08-28 13:40:00,66.62,66.64,66.59,66.63,20900.0,41.0896,41.1019,41.0711,41.0958,20900.0
2006-08-28 13:45:00,66.63,66.8,66.62,66.77,33700.0,41.0958,41.2006,41.0896,41.1821,33700.0
2006-08-28 13:50:00,66.77,66.84,66.76,66.83,40400.0,41.1821,41.2253,41.1759,41.2191,40400.0
2006-08-28 13:55:00,66.83,66.9,66.82,66.89,40500.0,41.2191,41.2623,41.2129,41.2561,40500.0
2006-08-28 14:00:00,66.9,66.99,66.81,66.83,65600.0,41.2623,41.3178,41.2068,41.2191,65600.0
2006-08-28 14:05:00,66.81,66.94,66.81,66.87,34800.0,41.2068,41.287,41.2068,41.2438,34800.0
2006-08-28 14:10:00,66.86,66.91,66.84,66.89,19500.0,41.2376,41.2685,41.2253,41.2561,19500.0
2006-08-28 14:15:00,66.88,66.89,66.7,66.71,20300.0,41.2499,41.2561,41.1389,41.1451,20300.0
2006-08-28 14:20:00,66.7,66.8,66.64,66.75,23000.0,41.1389,41.2006,41.1019,41.1698,23000.0
2006-08-28 14:25:00,66.75,66.75,66.67,66.74,28900.0,41.1698,41.1698,41.1204,41.1636,28900.0
2006-08-28 14:30:00,66.74,66.74,66.54,66.54,23700.0,41.1636,41.1636,41.0402,41.0402,23700.0
2006-08-28 14:35:00,66.56,66.6,66.48,66.5,76300.0,41.0526,41.0773,41.0032,41.0156,76300.0
2006-08-28 14:40:00,66.5,66.5,66.43,66.43,56000.0,41.0156,41.0156,40.9724,40.9724,56000.0
2006-08-28 14:45:00,66.44,66.45,66.43,66.43,16500.0,40.9786,40.9847,40.9724,40.9724,16500.0
2006-08-28 14:50:00,66.45,66.55,66.45,66.47,31500.0,40.9847,41.0464,40.9847,40.9971,31500.0
2006-08-28 14:55:00,66.48,66.59,66.45,66.55,56300.0,41.0032,41.0711,40.9847,41.0464,56300.0
2006-08-28 15:00:00,66.57,66.57,66.42,66.44,58600.0,41.0587,41.0587,40.9662,40.9786,58600.0
2006-08-28 15:05:00,66.42,66.44,66.36,66.41,64200.0,40.9662,40.9786,40.9292,40.9601,64200.0
2006-08-28 15:10:00,66.41,66.41,66.23,66.24,97000.0,40.9601,40.9601,40.849,40.8552,97000.0
2006-08-28 15:15:00,66.25,66.28,66.16,66.27,77100.0,40.8614,40.8799,40.8059,40.8737,77100.0
2006-08-28 15:20:00,66.27,66.27,66.14,66.18,44300.0,40.8737,40.8737,40.7935,40.8182,44300.0
2006-08-28 15:25:00,66.19,66.26,66.15,66.17,51900.0,40.8244,40.8675,40.7997,40.812,51900.0
2006-08-28 15:30:00,66.16,66.21,66.11,66.13,44600.0,40.8059,40.8367,40.775,40.7874,44600.0
2006-08-28 15:35:00,66.14,66.14,65.92,65.98,87700.0,40.7935,40.7935,40.6578,40.6948,87700.0
2006-08-28 15:40:00,65.99,66.02,65.96,65.96,54000.0,40.701,40.7195,40.6825,40.6825,54000.0
2006-08-28 15:45:00,65.96,65.98,65.83,65.84,86200.0,40.6825,40.6948,40.6023,40.6085,86200.0
2006-08-28 15:50:00,65.83,65.98,65.82,65.97,95200.0,40.6023,40.6948,40.5962,40.6887,95200.0
2006-08-28 15:55:00,65.97,66.04,65.96,66.03,83900.0,40.6887,40.7319,40.6825,40.7257,83900.0
2006-08-29 09:30:00,66.27,66.36,65.97,65.97,134300.0,40.8737,40.9292,40.6887,40.6887,134300.0
2006-08-29 09:35:00,65.95,66.18,65.85,66.03,84600.0,40.6763,40.8182,40.6147,40.7257,84600.0
2006-08-29 09:40:00,66.0,66.27,66.0,66.24,57500.0,40.7072,40.8737,40.7072,40.8552,57500.0
2006-08-29 09:45:00,66.25,66.27,65.99,66.14,85400.0,40.8614,40.8737,40.701,40.7935,85400.0
2006-08-29 09:50:00,66.16,66.42,66.14,66.39,57200.0,40.8059,40.9662,40.7935,40.9477,57200.0
2006-08-29 09:55:00,66.39,66.47,66.3,66.35,69400.0,40.9477,40.9971,40.8922,40.9231,69400.0
2006-08-29 10:00:00,66.33,66.43,66.15,66.34,73100.0,40.9107,40.9724,40.7997,40.9169,73100.0
2006-08-29 10:05:00,66.35,66.4,66.09,66.16,91900.0,40.9231,40.9539,40.7627,40.8059,91900.0
2006-08-29 10:10:00,66.15,66.18,65.9,65.9,37800.0,40.7997,40.8182,40.6455,40.6455,37800.0
2006-08-29 10:15:00,65.91,65.91,65.61,65.77,107600.0,40.6517,40.6517,40.4666,40.5653,107600.0
2006-08-29 10:20:00,65.78,65.79,65.62,65.62,36600.0,40.5715,40.5777,40.4728,40.4728,36600.0
2006-08-29 10:25:00,65.63,65.93,65.61,65.83,49900.0,40.479,40.664,40.4666,40.6023,49900.0
2006-08-29 10:30:00,65.81,65.82,65.64,65.7,44800.0,40.59,40.5962,40.4851,40.5222,44800.0
2006-08-29 10:35:00,65.71,65.86,65.67,65.79,31800.0,40.5283,40.6208,40.5036,40.5777,31800.0
2006-08-29 10:40:00,65.78,65.87,65.7,65.81,30400.0,40.5715,40.627,40.5222,40.59,30400.0
2006-08-29 10:45:00,65.81,65.84,65.74,65.77,16500.0,40.59,40.6085,40.5468,40.5653,16500.0
2006-08-29 10:50:00,65.78,65.79,65.63,65.63,27900.0,40.5715,40.5777,40.479,40.479,27900.0
2006-08-29 10:55:00,65.63,65.74,65.56,65.69,45200.0,40.479,40.5468,40.4358,40.516,45200.0
2006-08-29 11:00:00,65.67,65.79,65.66,65.7,33300.0,40.5036,40.5777,40.4975,40.5222,33300.0
2006-08-29 11:05:00,65.69,65.74,65.65,65.69,32800.0,40.516,40.5468,40.4913,40.516,32800.0
2006-08-29 11:10:00,65.71,65.73,65.62,65.71,17900.0,40.5283,40.5407,40.4728,40.5283,17900.0
2006-08-29 11:15:00,65.68,65.81,65.68,65.74,76000.0,40.5098,40.59,40.5098,40.5468,76000.0
2006-08-29 11:20:00,65.75,65.87,65.7,65.71,71400.0,40.553,40.627,40.5222,40.5283,71400.0
2006-08-29 11:25:00,65.71,65.71,65.6,65.66,61700.0,40.5283,40.5283,40.4605,40.4975,61700.0
2006-08-29 11:30:00,65.66,65.66,65.5,65.51,33900.0,40.4975,40.4975,40.3988,40.405,33900.0
2006-08-29 11:35:00,65.51,65.54,65.36,65.45,65100.0,40.405,40.4235,40.3124,40.368,65100.0
2006-08-29 11:40:00,65.43,65.49,65.35,65.41,41800.0,40.3556,40.3926,40.3063,40.3433,41800.0
2006-08-29 11:45:00,65.41,65.5,65.37,65.47,56800.0,40.3433,40.3988,40.3186,40.3803,56800.0
2006-08-29 11:50:00,65.47,65.47,65.37,65.37,38100.0,40.3803,40.3803,40.3186,40.3186,38100.0
2006-08-29 11:55:00,65.37,65.44,65.36,65.41,33500.0,40.3186,40.3618,40.3124,40.3433,33500.0
2006-08-29 12:00:00,65.42,65.42,65.35,65.35,91100.0,40.3495,40.3495,40.3063,40.3063,91100.0
2006-08-29 12:05:00,65.35,65.51,65.35,65.41,35700.0,40.3063,40.405,40.3063,40.3433,35700.0
2006-08-29 12:10:00,65.45,65.47,65.38,65.45,123100.0,40.368,40.3803,40.3248,40.368,123100.0
2006-08-29 12:15:00,65.46,65.5,65.4,65.45,26600.0,40.3741,40.3988,40.3371,40.368,26600.0
2006-08-29 12:20:00,65.45,65.47,65.39,65.39,24300.0,40.368,40.3803,40.331,40.331,24300.0
2006-08-29 12:25:00,65.38,65.38,65.31,65.36,37100.0,40.3248,40.3248,40.2816,40.3124,37100.0
2006-08-29 12:30:00,65.36,65.39,65.34,65.38,16600.0,40.3124,40.331,40.3001,40.3248,16600.0
2006-08-29 12:35:00,65.38,65.38,65.32,65.33,24300.0,40.3248,40.3248,40.2878,40.2939,24300.0
2006-08-29 12:40:00,65.34,65.38,65.34,65.37,27600.0,40.3001,40.3248,40.3001,40.3186,27600.0
2006-08-29 12:45:00,65.36,65.37,65.28,65.31,15200.0,40.3124,40.3186,40.2631,40.2816,15200.0
2006-08-29 12:50:00,65.29,65.31,65.19,65.19,50800.0,40.2693,40.2816,40.2076,40.2076,50800.0
2006-08-29 12:55:00,65.19,65.21,65.11,65.15,59900.0,40.2076,40.2199,40.1583,40.1829,59900.0
2006-08-29 13:00:00,65.16,65.18,65.13,65.15,36200.0,40.1891,40.2014,40.1706,40.1829,36200.0
2006-08-29 13:05:00,65.14,65.2,65.14,65.19,35600.0,40.1768,40.2138,40.1768,40.2076,35600.0
2006-08-29 13:10:00,65.2,65.34,65.18,65.31,53200.0,40.2138,40.3001,40.2014,40.2816,53200.0
2006-08-29 13:15:00,65.31,65.33,65.28,65.33,19100.0,40.2816,40.2939,40.2631,40.2939,19100.0
2006-08-29 13:20:00,65.33,65.34,65.22,65.22,29600.0,40.2939,40.3001,40.2261,40.2261,29600.0
2006-08-29 13:25:00,65.24,65.29,65.23,65.28,20900.0,40.2384,40.2693,40.2323,40.2631,20900.0
2006-08-29 13:30:00,65.28,65.35,65.28,65.3,47300.0,40.2631,40.3063,40.2631,40.2754,47300.0
2006-08-29 13:35:00,65.28,65.3,65.23,65.26,86100.0,40.2631,40.2754,40.2323,40.2508,86100.0
2006-08-29 13:40:00,65.25,65.25,65.17,65.23,31400.0,40.2446,40.2446,40.1953,40.2323,31400.0
2006-08-29 13:45:00,65.21,65.28,65.21,65.27,22200.0,40.2199,40.2631,40.2199,40.2569,22200.0
2006-08-29 13:50:00,65.27,65.34,65.27,65.31,23500.0,40.2569,40.3001,40.2569,40.2816,23500.0
2006-08-29 13:55:00,65.32,65.36,65.29,65.34,51700.0,40.2878,40.3124,40.2693,40.3001,51700.0
2006-08-29 14:00:00,65.34,65.34,65.11,65.18,113000.0,40.3001,40.3001,40.1583,40.2014,113000.0
2006-08-29 14:05:00,65.19,65.45,65.11,65.33,105600.0,40.2076,40.368,40.1583,40.2939,105600.0
2006-08-29 14:10:00,65.33,65.45,65.3,65.45,77300.0,40.2939,40.368,40.2754,40.368,77300.0
2006-08-29 14:15:00,65.45,65.59,65.39,65.39,84100.0,40.368,40.4543,40.331,40.331,84100.0
2006-08-29 14:20:00,65.41,65.46,65.3,65.38,94700.0,40.3433,40.3741,40.2754,40.3248,94700.0
2006-08-29 14:25:00,65.39,65.39,65.19,65.3,32000.0,40.331,40.331,40.2076,40.2754,32000.0
2006-08-29 14:30:00,65.31,65.43,65.31,65.36,29400.0,40.2816,40.3556,40.2816,40.3124,29400.0
2006-08-29 14:35:00,65.35,65.45,65.34,65.36,74300.0,40.3063,40.368,40.3001,40.3124,74300.0
2006-08-29 14:40:00,65.35,65.43,65.27,65.27,85800.0,40.3063,40.3556,40.2569,40.2569,85800.0
2006-08-29 14:45:00,65.28,65.33,65.25,65.32,36700.0,40.2631,40.2939,40.2446,40.2878,36700.0
2006-08-29 14:50:00,65.31,65.4,65.26,65.26,72800.0,40.2816,40.3371,40.2508,40.2508,72800.0
2006-08-29 14:55:00,65.26,65.39,65.25,65.31,65800.0,40.2508,40.331,40.2446,40.2816,65800.0
2006-08-29 15:00:00,65.31,65.34,65.24,65.28,49500.0,40.2816,40.3001,40.2384,40.2631,49500.0
2006-08-29 15:05:00,65.27,65.32,65.22,65.26,38600.0,40.2569,40.2878,40.2261,40.2508,38600.0
2006-08-29 15:10:00,65.27,65.34,65.25,65.3,59700.0,40.2569,40.3001,40.2446,40.2754,59700.0
2006-08-29 15:15:00,65.29,65.44,65.26,65.39,51500.0,40.2693,40.3618,40.2508,40.331,51500.0
2006-08-29 15:20:00,65.4,65.64,65.39,65.57,103800.0,40.3371,40.4851,40.331,40.442,103800.0
2006-08-29 15:25:00,65.55,65.6,65.46,65.52,61100.0,40.4296,40.4605,40.3741,40.4111,61100.0
2006-08-29 15:30:00,65.52,65.63,65.5,65.62,103200.0,40.4111,40.479,40.3988,40.4728,103200.0
2006-08-29 15:35:00,65.62,65.63,65.52,65.54,99400.0,40.4728,40.479,40.4111,40.4235,99400.0
2006-08-29 15:40:00,65.55,65.55,65.43,65.49,121800.0,40.4296,40.4296,40.3556,40.3926,121800.0
2006-08-29 15:45:00,65.5,65.52,65.43,65.45,94500.0,40.3988,40.4111,40.3556,40.368,94500.0
2006-08-29 15:50:00,65.46,65.51,65.41,65.44,117700.0,40.3741,40.405,40.3433,40.3618,117700.0
2006-08-29 15:55:00,65.45,65.49,65.37,65.45,213300.0,40.368,40.3926,40.3186,40.368,213300.0
2006-08-30 09:30:00,65.1,65.65,65.05,65.57,173600.0,40.1521,40.4913,40.1212,40.442,173600.0
2006-08-30 09:35:00,65.55,65.68,65.47,65.56,66900.0,40.4296,40.5098,40.3803,40.4358,66900.0
2006-08-30 09:40:00,65.56,65.57,65.4,65.47,75000.0,40.4358,40.442,40.3371,40.3803,75000.0
2006-08-30 09:45:00,65.47,65.47,65.25,65.26,40700.0,40.3803,40.3803,40.2446,40.2508,40700.0
2006-08-30 09:50:00,65.26,65.3,65.17,65.3,43800.0,40.2508,40.2754,40.1953,40.2754,43800.0
2006-08-30 09:55:00,65.27,65.4,65.27,65.31,51500.0,40.2569,40.3371,40.2569,40.2816,51500.0
2006-08-30 10:00:00,65.31,65.53,65.26,65.49,59600.0,40.2816,40.4173,40.2508,40.3926,59600.0
2006-08-30 10:05:00,65.49,65.7,65.46,65.7,61800.0,40.3926,40.5222,40.3741,40.5222,61800.0
2006-08-30 10:10:00,65.7,65.73,65.46,65.5,53300.0,40.5222,40.5407,40.3741,40.3988,53300.0
2006-08-30 10:15:00,65.46,65.54,65.39,65.5,62100.0,40.3741,40.4235,40.331,40.3988,62100.0
2006-08-30 10:20:00,65.5,65.63,65.48,65.52,42400.0,40.3988,40.479,40.3865,40.4111,42400.0
2006-08-30 10:25:00,65.52,65.58,65.5,65.53,65100.0,40.4111,40.4481,40.3988,40.4173,65100.0
2006-08-30 10:30:00,65.55,65.55,65.24,65.36,58100.0,40.4296,40.4296,40.2384,40.3124,58100.0
2006-08-30 10:35:00,65.34,65.48,65.34,65.47,43900.0,40.3001,40.3865,40.3001,40.3803,43900.0
2006-08-30 10:40:00,65.47,65.56,65.46,65.53,65500.0,40.3803,40.4358,40.3741,40.4173,65500.0
2006-08-30 10:45:00,65.54,65.7,65.54,65.6,85500.0,40.4235,40.5222,40.4235,40.4605,85500.0
2006-08-30 10:50:00,65.6,65.63,65.43,65.43,27000.0,40.4605,40.479,40.3556,40.3556,27000.0
2006-08-30 10:55:00,65.45,65.5,65.45,65.46,54900.0,40.368,40.3988,40.368,40.3741,54900.0
2006-08-30 11:00:00,65.46,65.46,65.38,65.44,68900.0,40.3741,40.3741,40.3248,40.3618,68900.0
2006-08-30 11:05:00,65.44,65.44,65.33,65.38,28800.0,40.3618,40.3618,40.2939,40.3248,28800.0
2006-08-30 11:10:00,65.35,65.45,65.32,65.41,32500.0,40.3063,40.368,40.2878,40.3433,32500.0
2006-08-30 11:15:00,65.4,65.43,65.35,65.4,22800.0,40.3371,40.3556,40.3063,40.3371,22800.0
2006-08-30 11:20:00,65.38,65.4,65.32,65.38,23300.0,40.3248,40.3371,40.2878,40.3248,23300.0
2006-08-30 11:25:00,65.38,65.43,65.32,65.35,33100.0,40.3248,40.3556,40.2878,40.3063,33100.0
2006-08-30 11:30:00,65.35,65.45,65.35,65.39,37000.0,40.3063,40.368,40.3063,40.331,37000.0
2006-08-30 11:35:00,65.36,65.36,65.14,65.15,35100.0,40.3124,40.3124,40.1768,40.1829,35100.0
2006-08-30 11:40:00,65.15,65.17,65.11,65.13,61800.0,40.1829,40.1953,40.1583,40.1706,61800.0
2006-08-30 11:45:00,65.13,65.18,65.11,65.16,22100.0,40.1706,40.2014,40.1583,40.1891,22100.0
2006-08-30 11:50:00,65.14,65.15,65.0,65.06,100100.0,40.1768,40.1829,40.0904,40.1274,100100.0
2006-08-30 11:55:00,65.06,65.1,65.03,65.05,64600.0,40.1274,40.1521,40.1089,40.1212,64600.0
2006-08-30 12:00:00,65.04,65.13,65.04,65.1,37400.0,40.1151,40.1706,40.1151,40.1521,37400.0
2006-08-30 12:05:00,65.1,65.22,65.08,65.21,17900.0,40.1521,40.2261,40.1398,40.2199,17900.0
2006-08-30 12:10:00,65.22,65.27,65.2,65.27,16900.0,40.2261,40.2569,40.2138,40.2569,16900.0
2006-08-30 12:15:00,65.28,65.28,65.11,65.15,32200.0,40.2631,40.2631,40.1583,40.1829,32200.0
2006-08-30 12:20:00,65.15,65.15,65.12,65.12,28900.0,40.1829,40.1829,40.1644,40.1644,28900.0
2006-08-30 12:25:00,65.12,65.12,65.0,65.04,33100.0,40.1644,40.1644,40.0904,40.1151,33100.0
2006-08-30 12:30:00,65.04,65.1,65.03,65.1,49300.0,40.1151,40.1521,40.1089,40.1521,49300.0
2006-08-30 12:35:00,65.1,65.15,65.09,65.13,29500.0,40.1521,40.1829,40.1459,40.1706,29500.0
2006-08-30 12:40:00,65.13,65.15,65.08,65.08,24800.0,40.1706,40.1829,40.1398,40.1398,24800.0
2006-08-30 12:45:00,65.08,65.1,65.06,65.06,22600.0,40.1398,40.1521,40.1274,40.1274,22600.0
2006-08-30 12:50:00,65.05,65.07,65.01,65.01,37600.0,40.1212,40.1336,40.0966,40.0966,37600.0
2006-08-30 12:55:00,65.02,65.07,65.0,65.02,56400.0,40.1027,40.1336,40.0904,40.1027,56400.0
2006-08-30 13:00:00,65.01,65.04,64.94,64.98,44100.0,40.0966,40.1151,40.0534,40.0781,44100.0
2006-08-30 13:05:00,64.97,65.05,64.97,65.04,99200.0,40.0719,40.1212,40.0719,40.1151,99200.0
2006-08-30 13:10:00,65.06,65.09,65.05,65.06,56700.0,40.1274,40.1459,40.1212,40.1274,56700.0
2006-08-30 13:15:00,65.04,65.04,64.99,65.02,117600.0,40.1151,40.1151,40.0842,40.1027,117600.0
2006-08-30 13:20:00,65.02,65.09,65.0,65.07,29000.0,40.1027,40.1459,40.0904,40.1336,29000.0
2006-08-30 13:25:00,65.08,65.12,64.95,64.97,74100.0,40.1398,40.1644,40.0596,40.0719,74100.0
2006-08-30 13:30:00,64.95,65.1,64.92,65.09,53800.0,40.0596,40.1521,40.0411,40.1459,53800.0
2006-08-30 13:35:00,65.09,65.1,65.08,65.1,39300.0,40.1459,40.1521,40.1398,40.1521,39300.0
2006-08-30 13:40:00,65.1,65.1,64.97,64.98,48300.0,40.1521,40.1521,40.0719,40.0781,48300.0
2006-08-30 13:45:00,64.99,65.01,64.98,65.0,57300.0,40.0842,40.0966,40.0781,40.0904,57300.0
2006-08-30 13:50:00,65.0,65.02,64.99,65.0,67800.0,40.0904,40.1027,40.0842,40.0904,67800.0
2006-08-30 13:55:00,65.0,65.1,65.0,65.09,62600.0,40.0904,40.1521,40.0904,40.1459,62600.0
2006-08-30 14:00:00,65.07,65.08,65.0,65.03,23200.0,40.1336,40.1398,40.0904,40.1089,23200.0
2006-08-30 14:05:00,65.02,65.03,65.0,65.01,67800.0,40.1027,40.1089,40.0904,40.0966,67800.0
2006-08-30 14:10:00,65.04,65.05,65.03,65.05,25600.0,40.1151,40.1212,40.1089,40.1212,25600.0
2006-08-30 14:15:00,65.05,65.06,65.03,65.04,23500.0,40.1212,40.1274,40.1089,40.1151,23500.0
2006-08-30 14:20:00,65.04,65.05,65.01,65.02,20400.0,40.1151,40.1212,40.0966,40.1027,20400.0
2006-08-30 14:25:00,65.02,65.02,65.0,65.0,32700.0,40.1027,40.1027,40.0904,40.0904,32700.0
2006-08-30 14:30:00,65.01,65.01,64.85,64.89,100400.0,40.0966,40.0966,39.9979,40.0226,100400.0
2006-08-30 14:35:00,64.88,64.89,64.82,64.87,52400.0,40.0164,40.0226,39.9794,40.0102,52400.0
2006-08-30 14:40:00,64.87,64.93,64.87,64.91,77100.0,40.0102,40.0472,40.0102,40.0349,77100.0
2006-08-30 14:45:00,64.9,64.93,64.9,64.93,32500.0,40.0287,40.0472,40.0287,40.0472,32500.0
2006-08-30 14:50:00,64.92,65.04,64.91,65.03,39900.0,40.0411,40.1151,40.0349,40.1089,39900.0
2006-08-30 14:55:00,65.03,65.05,65.0,65.01,37900.0,40.1089,40.1212,40.0904,40.0966,37900.0
2006-08-30 15:00:00,65.01,65.05,65.01,65.04,40100.0,40.0966,40.1212,40.0966,40.1151,40100.0
2006-08-30 15:05:00,65.05,65.11,65.04,65.07,35000.0,40.1212,40.1583,40.1151,40.1336,35000.0
2006-08-30 15:10:00,65.06,65.14,65.06,65.14,26200.0,40.1274,40.1768,40.1274,40.1768,26200.0
2006-08-30 15:15:00,65.13,65.18,65.11,65.11,35200.0,40.1706,40.2014,40.1583,40.1583,35200.0
2006-08-30 15:20:00,65.11,65.19,65.1,65.17,26400.0,40.1583,40.2076,40.1521,40.1953,26400.0
2006-08-30 15:25:00,65.2,65.2,65.15,65.19,45500.0,40.2138,40.2138,40.1829,40.2076,45500.0
2006-08-30 15:30:00,65.19,65.2,65.11,65.19,26400.0,40.2076,40.2138,40.1583,40.2076,26400.0
2006-08-30 15:35:00,65.19,65.22,65.17,65.2,41800.0,40.2076,40.2261,40.1953,40.2138,41800.0
2006-08-30 15:40:00,65.19,65.22,65.1,65.1,43400.0,40.2076,40.2261,40.1521,40.1521,43400.0
2006-08-30 15:45:00,65.1,65.12,65.06,65.07,125100.0,40.1521,40.1644,40.1274,40.1336,125100.0
2006-08-30 15:50:00,65.07,65.08,65.04,65.06,69400.0,40.1336,40.1398,40.1151,40.1274,69400.0
2006-08-30 15:55:00,65.06,65.07,65.0,65.03,135000.0,40.1274,40.1336,40.0904,40.1089,135000.0
2006-08-31 09:30:00,65.3,65.33,65.25,65.29,126900.0,40.2754,40.2939,40.2446,40.2693,126900.0
2006-08-31 09:35:00,65.25,65.34,65.18,65.34,130500.0,40.2446,40.3001,40.2014,40.3001,130500.0
2006-08-31 09:40:00,65.31,65.44,65.19,65.21,124400.0,40.2816,40.3618,40.2076,40.2199,124400.0
2006-08-31 09:45:00,65.2,65.22,65.04,65.11,107700.0,40.2138,40.2261,40.1151,40.1583,107700.0
2006-08-31 09:50:00,65.12,65.32,65.04,65.3,119400.0,40.1644,40.2878,40.1151,40.2754,119400.0
2006-08-31 09:55:00,65.29,65.35,65.18,65.27,58700.0,40.2693,40.3063,40.2014,40.2569,58700.0
2006-08-31 10:00:00,65.28,65.45,65.2,65.45,128100.0,40.2631,40.368,40.2138,40.368,128100.0
2006-08-31 10:05:00,65.47,65.67,65.46,65.66,232600.0,40.3803,40.5036,40.3741,40.4975,232600.0
2006-08-31 10:10:00,65.65,65.65,65.55,65.6,126400.0,40.4913,40.4913,40.4296,40.4605,126400.0
2006-08-31 10:15:00,65.6,65.62,65.55,65.58,89600.0,40.4605,40.4728,40.4296,40.4481,89600.0
2006-08-31 10:20:00,65.59,65.68,65.57,65.66,69100.0,40.4543,40.5098,40.442,40.4975,69100.0
2006-08-31 10:25:00,65.66,65.69,65.58,65.59,66600.0,40.4975,40.516,40.4481,40.4543,66600.0
2006-08-31 10:30:00,65.59,65.61,65.4,65.41,102500.0,40.4543,40.4666,40.3371,40.3433,102500.0
2006-08-31 10:35:00,65.4,65.4,65.32,65.36,86700.0,40.3371,40.3371,40.2878,40.3124,86700.0
2006-08-31 10:40:00,65.38,65.4,65.32,65.35,109100.0,40.3248,40.3371,40.2878,40.3063,109100.0
2006-08-31 10:45:00,65.34,65.36,65.3,65.33,64900.0,40.3001,40.3124,40.2754,40.2939,64900.0
2006-08-31 10:50:00,65.33,65.37,65.31,65.31,105000.0,40.2939,40.3186,40.2816,40.2816,105000.0
2006-08-31 10:55:00,65.34,65.34,65.17,65.19,38000.0,40.3001,40.3001,40.1953,40.2076,38000.0
2006-08-31 11:00:00,65.19,65.23,65.18,65.2,91900.0,40.2076,40.2323,40.2014,40.2138,91900.0
2006-08-31 11:05:00,65.2,65.21,65.09,65.1,45900.0,40.2138,40.2199,40.1459,40.1521,45900.0
2006-08-31 11:10:00,65.1,65.11,65.07,65.08,45600.0,40.1521,40.1583,40.1336,40.1398,45600.0
2006-08-31 11:15:00,65.08,65.08,64.99,65.01,85100.0,40.1398,40.1398,40.0842,40.0966,85100.0
2006-08-31 11:20:00,65.01,65.07,65.0,65.05,124700.0,40.0966,40.1336,40.0904,40.1212,124700.0
2006-08-31 11:25:00,65.05,65.06,64.95,65.02,236400.0,40.1212,40.1274,40.0596,40.1027,236400.0
2006-08-31 11:30:00,65.01,65.06,64.99,65.04,163900.0,40.0966,40.1274,40.0842,40.1151,163900.0
2006-08-31 11:35:00,65.05,65.16,65.02,65.11,29000.0,40.1212,40.1891,40.1027,40.1583,29000.0
2006-08-31 11:40:00,65.12,65.29,65.1,65.29,41700.0,40.1644,40.2693,40.1521,40.2693,41700.0
2006-08-31 11:45:00,65.28,65.28,65.17,65.17,35500.0,40.2631,40.2631,40.1953,40.1953,35500.0
2006-08-31 11:50:00,65.18,65.22,65.17,65.17,22700.0,40.2014,40.2261,40.1953,40.1953,22700.0
2006-08-31 11:55:00,65.16,65.2,65.09,65.1,64700.0,40.1891,40.2138,40.1459,40.1521,64700.0
2006-08-31 12:00:00,65.1,65.21,65.09,65.2,87300.0,40.1521,40.2199,40.1459,40.2138,87300.0
2006-08-31 12:05:00,65.2,65.26,65.19,65.26,36600.0,40.2138,40.2508,40.2076,40.2508,36600.0
2006-08-31 12:10:00,65.26,65.28,65.17,65.19,23400.0,40.2508,40.2631,40.1953,40.2076,23400.0
2006-08-31 12:15:00,65.19,65.22,65.13,65.13,36200.0,40.2076,40.2261,40.1706,40.1706,36200.0
2006-08-31 12:20:00,65.13,65.15,65.08,65.11,43100.0,40.1706,40.1829,40.1398,40.1583,43100.0
2006-08-31 12:25:00,65.12,65.14,65.11,65.13,21100.0,40.1644,40.1768,40.1583,40.1706,21100.0
2006-08-31 12:30:00,65.13,65.23,65.1,65.23,24200.0,40.1706,40.2323,40.1521,40.2323,24200.0
2006-08-31 12:35:00,65.23,65.4,65.23,65.36,22300.0,40.2323,40.3371,40.2323,40.3124,22300.0
2006-08-31 12:40:00,65.34,65.46,65.34,65.45,25900.0,40.3001,40.3741,40.3001,40.368,25900.0
2006-08-31 12:45:00,65.44,65.49,65.43,65.45,42500.0,40.3618,40.3926,40.3556,40.368,42500.0
2006-08-31 12:50:00,65.46,65.46,65.38,65.42,18200.0,40.3741,40.3741,40.3248,40.3495,18200.0
2006-08-31 12:55:00,65.42,65.46,65.4,65.42,37200.0,40.3495,40.3741,40.3371,40.3495,37200.0
2006-08-31 13:00:00,65.41,65.48,65.4,65.44,43000.0,40.3433,40.3865,40.3371,40.3618,43000.0
2006-08-31 13:05:00,65.44,65.53,65.44,65.51,67900.0,40.3618,40.4173,40.3618,40.405,67900.0
2006-08-31 13:10:00,65.51,65.55,65.5,65.52,32500.0,40.405,40.4296,40.3988,40.4111,32500.0
2006-08-31 13:15:00,65.53,65.57,65.52,65.57,42600.0,40.4173,40.442,40.4111,40.442,42600.0
2006-08-31 13:20:00,65.56,65.61,65.53,65.53,56200.0,40.4358,40.4666,40.4173,40.4173,56200.0
2006-08-31 13:25:00,65.55,65.6,65.55,65.6,16400.0,40.4296,40.4605,40.4296,40.4605,16400.0
2006-08-31 13:30:00,65.59,65.7,65.55,65.7,57800.0,40.4543,40.5222,40.4296,40.5222,57800.0
2006-08-31 13:35:00,65.7,65.9,65.69,65.87,80600.0,40.5222,40.6455,40.516,40.627,80600.0
2006-08-31 13:40:00,65.88,65.9,65.8,65.88,62800.0,40.6332,40.6455,40.5838,40.6332,62800.0
2006-08-31 13:45:00,65.88,65.88,65.71,65.72,113600.0,40.6332,40.6332,40.5283,40.5345,113600.0
2006-08-31 13:50:00,65.72,65.72,65.58,65.58,45500.0,40.5345,40.5345,40.4481,40.4481,45500.0
2006-08-31 13:55:00,65.58,65.65,65.55,65.59,29500.0,40.4481,40.4913,40.4296,40.4543,29500.0
2006-08-31 14:00:00,65.57,65.72,65.57,65.72,56400.0,40.442,40.5345,40.442,40.5345,56400.0
2006-08-31 14:05:00,65.71,65.75,65.69,65.73,63600.0,40.5283,40.553,40.516,40.5407,63600.0
2006-08-31 14:10:00,65.74,65.85,65.73,65.82,36400.0,40.5468,40.6147,40.5407,40.5962,36400.0
2006-08-31 14:15:00,65.83,65.89,65.81,65.85,127700.0,40.6023,40.6393,40.59,40.6147,127700.0
2006-08-31 14:20:00,65.85,65.87,65.81,65.87,48100.0,40.6147,40.627,40.59,40.627,48100.0
2006-08-31 14:25:00,65.87,65.97,65.87,65.92,61900.0,40.627,40.6887,40.627,40.6578,61900.0
2006-08-31 14:30:00,65.92,66.05,65.92,66.0,73900.0,40.6578,40.738,40.6578,40.7072,73900.0
2006-08-31 14:35:00,65.98,66.0,65.95,66.0,51100.0,40.6948,40.7072,40.6763,40.7072,51100.0
2006-08-31 14:40:00,66.0,66.05,65.6,66.0,71900.0,40.7072,40.738,40.4605,40.7072,71900.0
2006-08-31 14:45:00,65.98,66.05,65.6,66.04,83900.0,40.6948,40.738,40.4605,40.7319,83900.0
2006-08-31 14:50:00,66.05,66.1,66.0,66.09,71000.0,40.738,40.7689,40.7072,40.7627,71000.0
2006-08-31 14:55:00,66.08,66.2,66.05,66.18,118800.0,40.7565,40.8305,40.738,40.8182,118800.0
2006-08-31 15:00:00,66.2,66.41,66.18,66.32,129200.0,40.8305,40.9601,40.8182,40.9046,129200.0
2006-08-31 15:05:00,66.32,66.32,66.23,66.23,53300.0,40.9046,40.9046,40.849,40.849,53300.0
2006-08-31 15:10:00,66.24,66.29,66.23,66.25,107500.0,40.8552,40.8861,40.849,40.8614,107500.0
2006-08-31 15:15:00,66.25,66.27,66.22,66.24,41500.0,40.8614,40.8737,40.8429,40.8552,41500.0
2006-08-31 15:20:00,66.24,66.39,66.23,66.33,60800.0,40.8552,40.9477,40.849,40.9107,60800.0
2006-08-31 15:25:00,66.31,66.36,66.29,66.33,77300.0,40.8984,40.9292,40.8861,40.9107,77300.0
2006-08-31 15:30:00,66.33,66.36,66.28,66.28,64800.0,40.9107,40.9292,40.8799,40.8799,64800.0
2006-08-31 15:35:00,66.28,66.35,66.24,66.32,55700.0,40.8799,40.9231,40.8552,40.9046,55700.0
2006-08-31 15:40:00,66.34,66.48,66.31,66.45,125400.0,40.9169,41.0032,40.8984,40.9847,125400.0
2006-08-31 15:45:00,66.45,66.56,66.38,66.43,285100.0,40.9847,41.0526,40.9416,40.9724,285100.0
2006-08-31 15:50:00,66.43,66.43,66.26,66.26,67200.0,40.9724,40.9724,40.8675,40.8675,67200.0
2006-08-31 15:55:00,66.27,66.34,66.26,66.31,176100.0,40.8737,40.9169,40.8675,40.8984,176100.0
2006-09-01 09:30:00,66.67,66.95,66.67,66.81,221500.0,41.1204,41.2931,41.1204,41.2068,221500.0
2006-09-01 09:35:00,66.82,66.83,66.57,66.74,88600.0,41.2129,41.2191,41.0587,41.1636,88600.0
2006-09-01 09:40:00,66.72,66.78,66.69,66.7,45600.0,41.1513,41.1883,41.1328,41.1389,45600.0
2006-09-01 09:45:00,66.71,66.8,66.7,66.73,77300.0,41.1451,41.2006,41.1389,41.1574,77300.0
2006-09-01 09:50:00,66.72,66.8,66.53,66.62,102600.0,41.1513,41.2006,41.0341,41.0896,102600.0
2006-09-01 09:55:00,66.63,66.69,66.59,66.66,58500.0,41.0958,41.1328,41.0711,41.1143,58500.0
2006-09-01 10:00:00,66.66,66.68,66.42,66.43,96100.0,41.1143,41.1266,40.9662,40.9724,96100.0
2006-09-01 10:05:00,66.45,66.45,66.21,66.31,78800.0,40.9847,40.9847,40.8367,40.8984,78800.0
2006-09-01 10:10:00,66.31,66.37,66.2,66.2,62700.0,40.8984,40.9354,40.8305,40.8305,62700.0
2006-09-01 10:15:00,66.2,66.2,65.95,66.09,84800.0,40.8305,40.8305,40.6763,40.7627,84800.0
2006-09-01 10:20:00,66.09,66.1,65.99,66.03,57400.0,40.7627,40.7689,40.701,40.7257,57400.0
2006-09-01 10:25:00,66.03,66.19,66.02,66.19,47400.0,40.7257,40.8244,40.7195,40.8244,47400.0
2006-09-01 10:30:00,66.19,66.21,66.17,66.18,68300.0,40.8244,40.8367,40.812,40.8182,68300.0
2006-09-01 10:35:00,66.19,66.24,66.18,66.24,63000.0,40.8244,40.8552,40.8182,40.8552,63000.0
2006-09-01 10:40:00,66.24,66.25,66.18,66.24,24700.0,40.8552,40.8614,40.8182,40.8552,24700.0
2006-09-01 10:45:00,66.24,66.29,66.21,66.29,80500.0,40.8552,40.8861,40.8367,40.8861,80500.0
2006-09-01 10:50:00,66.29,66.44,66.29,66.33,49100.0,40.8861,40.9786,40.8861,40.9107,49100.0
2006-09-01 10:55:00,66.33,66.4,66.29,66.39,25600.0,40.9107,40.9539,40.8861,40.9477,25600.0
2006-09-01 11:00:00,66.38,66.5,66.3,66.49,64300.0,40.9416,41.0156,40.8922,41.0094,64300.0
2006-09-01 11:05:00,66.5,66.62,66.47,66.61,47700.0,41.0156,41.0896,40.9971,41.0834,47700.0
2006-09-01 11:10:00,66.6,66.75,66.6,66.74,49700.0,41.0773,41.1698,41.0773,41.1636,49700.0
2006-09-01 11:15:00,66.76,66.82,66.72,66.82,172700.0,41.1759,41.2129,41.1513,41.2129,172700.0
2006-09-01 11:20:00,66.8,66.94,66.8,66.93,88600.0,41.2006,41.287,41.2006,41.2808,88600.0
2006-09-01 11:25:00,66.93,67.08,66.93,67.07,103200.0,41.2808,41.3733,41.2808,41.3671,103200.0
2006-09-01 11:30:00,67.07,67.14,66.99,66.99,89400.0,41.3671,41.4103,41.3178,41.3178,89400.0
2006-09-01 11:35:00,67.0,67.01,66.89,66.91,65800.0,41.324,41.3301,41.2561,41.2685,65800.0
2006-09-01 11:40:00,66.91,66.98,66.9,66.95,71600.0,41.2685,41.3116,41.2623,41.2931,71600.0
2006-09-01 11:45:00,66.97,67.15,66.94,67.06,46700.0,41.3055,41.4165,41.287,41.361,46700.0
2006-09-01 11:50:00,67.05,67.2,67.01,67.18,47200.0,41.3548,41.4473,41.3301,41.435,47200.0
2006-09-01 11:55:00,67.2,67.32,67.19,67.29,50700.0,41.4473,41.5213,41.4411,41.5028,50700.0
2006-09-01 12:00:00,67.29,67.32,67.23,67.24,58100.0,41.5028,41.5213,41.4658,41.472,58100.0
2006-09-01 12:05:00,67.23,67.25,67.2,67.2,122100.0,41.4658,41.4782,41.4473,41.4473,122100.0
2006-09-01 12:10:00,67.22,67.24,67.17,67.23,150200.0,41.4597,41.472,41.4288,41.4658,150200.0
2006-09-01 12:15:00,67.23,67.27,67.19,67.26,112400.0,41.4658,41.4905,41.4411,41.4843,112400.0
2006-09-01 12:20:00,67.27,67.34,67.27,67.33,29900.0,41.4905,41.5337,41.4905,41.5275,29900.0
2006-09-01 12:25:00,67.35,67.38,67.3,67.33,31800.0,41.5398,41.5583,41.509,41.5275,31800.0
2006-09-01 12:30:00,67.32,67.4,67.3,67.4,47600.0,41.5213,41.5707,41.509,41.5707,47600.0
2006-09-01 12:35:00,67.41,67.5,67.4,67.46,73700.0,41.5768,41.6323,41.5707,41.6077,73700.0
2006-09-01 12:40:00,67.47,67.47,67.4,67.43,52100.0,41.6138,41.6138,41.5707,41.5892,52100.0
2006-09-01 12:45:00,67.43,67.5,67.43,67.48,46600.0,41.5892,41.6323,41.5892,41.62,46600.0
2006-09-01 12:50:00,67.48,67.62,67.48,67.6,123100.0,41.62,41.7064,41.62,41.694,123100.0
2006-09-01 12:55:00,67.61,67.76,67.6,67.7,186200.0,41.7002,41.7927,41.694,41.7557,186200.0
2006-09-01 13:00:00,67.7,67.78,67.64,67.76,104000.0,41.7557,41.805,41.7187,41.7927,104000.0
2006-09-01 13:05:00,67.75,67.8,67.62,67.64,86300.0,41.7865,41.8174,41.7064,41.7187,86300.0
2006-09-01 13:10:00,67.64,67.65,67.4,67.4,77500.0,41.7187,41.7249,41.5707,41.5707,77500.0
2006-09-01 13:15:00,67.41,67.41,67.29,67.3,79300.0,41.5768,41.5768,41.5028,41.509,79300.0
2006-09-01 13:20:00,67.31,67.41,67.21,67.33,105200.0,41.5152,41.5768,41.4535,41.5275,105200.0
2006-09-01 13:25:00,67.33,67.46,67.33,67.46,64900.0,41.5275,41.6077,41.5275,41.6077,64900.0
2006-09-01 13:30:00,67.44,67.52,67.41,67.49,97100.0,41.5953,41.6447,41.5768,41.6262,97100.0
2006-09-01 13:35:00,67.48,67.65,67.48,67.55,108400.0,41.62,41.7249,41.62,41.6632,108400.0
2006-09-01 13:40:00,67.55,67.59,67.48,67.52,48800.0,41.6632,41.6879,41.62,41.6447,48800.0
2006-09-01 13:45:00,67.52,67.6,67.45,67.59,66600.0,41.6447,41.694,41.6015,41.6879,66600.0
2006-09-01 13:50:00,67.59,67.69,67.52,67.52,64800.0,41.6879,41.7495,41.6447,41.6447,64800.0
2006-09-01 13:55:00,67.52,67.69,67.52,67.61,57200.0,41.6447,41.7495,41.6447,41.7002,57200.0
2006-09-01 14:00:00,67.59,67.61,67.45,67.57,105300.0,41.6879,41.7002,41.6015,41.6755,105300.0
2006-09-01 14:05:00,67.57,67.59,67.45,67.52,45200.0,41.6755,41.6879,41.6015,41.6447,45200.0
2006-09-01 14:10:00,67.51,67.63,67.51,67.57,26100.0,41.6385,41.7125,41.6385,41.6755,26100.0
2006-09-01 14:15:00,67.57,67.59,67.5,67.55,15300.0,41.6755,41.6879,41.6323,41.6632,15300.0
2006-09-01 14:20:00,67.55,67.62,67.55,67.61,26000.0,41.6632,41.7064,41.6632,41.7002,26000.0
2006-09-01 14:25:00,67.62,67.64,67.55,67.57,62800.0,41.7064,41.7187,41.6632,41.6755,62800.0
2006-09-01 14:30:00,67.57,67.58,67.45,67.46,21700.0,41.6755,41.6817,41.6015,41.6077,21700.0
2006-09-01 14:35:00,67.48,67.53,67.41,67.52,73800.0,41.62,41.6509,41.5768,41.6447,73800.0
2006-09-01 14:40:00,67.52,67.53,67.42,67.45,31200.0,41.6447,41.6509,41.583,41.6015,31200.0
2006-09-01 14:45:00,67.47,67.5,67.45,67.46,22000.0,41.6138,41.6323,41.6015,41.6077,22000.0
2006-09-01 14:50:00,67.45,67.47,67.4,67.4,37700.0,41.6015,41.6138,41.5707,41.5707,37700.0
2006-09-01 14:55:00,67.4,67.48,67.4,67.48,18900.0,41.5707,41.62,41.5707,41.62,18900.0
2006-09-01 15:00:00,67.48,67.48,67.42,67.44,17400.0,41.62,41.62,41.583,41.5953,17400.0
2006-09-01 15:05:00,67.44,67.44,67.38,67.42,35900.0,41.5953,41.5953,41.5583,41.583,35900.0
2006-09-01 15:10:00,67.42,67.44,67.4,67.43,25500.0,41.583,41.5953,41.5707,41.5892,25500.0
2006-09-01 15:15:00,67.43,67.45,67.38,67.39,36600.0,41.5892,41.6015,41.5583,41.5645,36600.0
2006-09-01 15:20:00,67.39,67.4,67.36,67.36,35100.0,41.5645,41.5707,41.546,41.546,35100.0
2006-09-01 15:25:00,67.36,67.4,67.33,67.33,37900.0,41.546,41.5707,41.5275,41.5275,37900.0
2006-09-01 15:30:00,67.31,67.36,67.3,67.31,32500.0,41.5152,41.546,41.509,41.5152,32500.0
2006-09-01 15:35:00,67.3,67.33,67.27,67.28,35200.0,41.509,41.5275,41.4905,41.4967,35200.0
2006-09-01 15:40:00,67.27,67.28,67.24,67.25,59800.0,41.4905,41.4967,41.472,41.4782,59800.0
2006-09-01 15:45:00,67.27,67.38,67.24,67.37,61300.0,41.4905,41.5583,41.472,41.5522,61300.0
2006-09-01 15:50:00,67.34,67.38,67.25,67.25,102100.0,41.5337,41.5583,41.4782,41.4782,102100.0
2006-09-01 15:55:00,67.25,67.31,67.21,67.29,196600.0,41.4782,41.5152,41.4535,41.5028,196600.0
2006-09-05 09:30:00,68.85,68.85,68.1,68.11,360500.0,42.465,42.465,42.0024,42.0086,360500.0
2006-09-05 09:35:00,68.11,68.4,67.96,68.21,193300.0,42.0086,42.1874,41.9161,42.0703,193300.0
2006-09-05 09:40:00,68.21,68.36,68.1,68.15,115700.0,42.0703,42.1628,42.0024,42.0333,115700.0
2006-09-05 09:45:00,68.16,68.26,68.09,68.24,97100.0,42.0394,42.1011,41.9962,42.0888,97100.0
2006-09-05 09:50:00,68.25,68.28,68.15,68.28,124400.0,42.0949,42.1134,42.0333,42.1134,124400.0
2006-09-05 09:55:00,68.27,68.32,68.2,68.32,146400.0,42.1073,42.1381,42.0641,42.1381,146400.0
2006-09-05 10:00:00,68.32,68.48,68.26,68.45,94900.0,42.1381,42.2368,42.1011,42.2183,94900.0
2006-09-05 10:05:00,68.45,68.47,68.35,68.38,89600.0,42.2183,42.2306,42.1566,42.1751,89600.0
2006-09-05 10:10:00,68.39,68.5,68.36,68.49,98500.0,42.1813,42.2491,42.1628,42.243,98500.0
2006-09-05 10:15:00,68.48,68.69,68.48,68.69,127200.0,42.2368,42.3663,42.2368,42.3663,127200.0
2006-09-05 10:20:00,68.69,68.8,68.66,68.74,88800.0,42.3663,42.4342,42.3478,42.3972,88800.0
2006-09-05 10:25:00,68.76,68.87,68.75,68.87,133100.0,42.4095,42.4773,42.4033,42.4773,133100.0
2006-09-05 10:30:00,68.87,68.9,68.69,68.69,132700.0,42.4773,42.4958,42.3663,42.3663,132700.0
2006-09-05 10:35:00,68.72,68.73,68.49,68.51,68100.0,42.3848,42.391,42.243,42.2553,68100.0
2006-09-05 10:40:00,68.51,68.51,68.35,68.42,72400.0,42.2553,42.2553,42.1566,42.1998,72400.0
2006-09-05 10:45:00,68.42,68.54,68.41,68.49,60400.0,42.1998,42.2738,42.1936,42.243,60400.0
2006-09-05 10:50:00,68.5,69.1,68.41,69.06,299500.0,42.2491,42.6192,42.1936,42.5945,299500.0
2006-09-05 10:55:00,69.06,69.2,68.78,69.13,331000.0,42.5945,42.6809,42.4218,42.6377,331000.0
2006-09-05 11:00:00,69.13,69.2,69.0,69.09,222900.0,42.6377,42.6809,42.5575,42.613,222900.0
2006-09-05 11:05:00,69.08,69.29,69.05,69.25,176100.0,42.6069,42.7364,42.5884,42.7117,176100.0
2006-09-05 11:10:00,69.25,69.3,69.15,69.25,107300.0,42.7117,42.7425,42.65,42.7117,107300.0
2006-09-05 11:15:00,69.25,69.35,69.15,69.34,67300.0,42.7117,42.7734,42.65,42.7672,67300.0
2006-09-05 11:20:00,69.34,69.34,69.26,69.34,57900.0,42.7672,42.7672,42.7179,42.7672,57900.0
2006-09-05 11:25:00,69.34,69.44,69.31,69.43,76500.0,42.7672,42.8289,42.7487,42.8227,76500.0
2006-09-05 11:30:00,69.41,69.48,69.35,69.47,128700.0,42.8104,42.8536,42.7734,42.8474,128700.0
2006-09-05 11:35:00,69.46,69.47,69.3,69.36,29200.0,42.8412,42.8474,42.7425,42.7796,29200.0
2006-09-05 11:40:00,69.36,69.43,69.3,69.43,52700.0,42.7796,42.8227,42.7425,42.8227,52700.0
2006-09-05 11:45:00,69.42,69.55,69.41,69.53,96800.0,42.8166,42.8967,42.8104,42.8844,96800.0
2006-09-05 11:50:00,69.53,69.75,69.52,69.75,119200.0,42.8844,43.0201,42.8782,43.0201,119200.0
2006-09-05 11:55:00,69.75,69.8,69.75,69.77,142700.0,43.0201,43.0509,43.0201,43.0324,142700.0
2006-09-05 12:00:00,69.76,69.8,69.65,69.68,78800.0,43.0263,43.0509,42.9584,42.9769,78800.0
2006-09-05 12:05:00,69.68,69.69,69.56,69.63,78400.0,42.9769,42.9831,42.9029,42.9461,78400.0
2006-09-05 12:10:00,69.63,69.68,69.59,69.64,89900.0,42.9461,42.9769,42.9214,42.9522,89900.0
2006-09-05 12:15:00,69.62,69.64,69.55,69.57,73600.0,42.9399,42.9522,42.8967,42.9091,73600.0
2006-09-05 12:20:00,69.58,69.58,69.52,69.52,68000.0,42.9152,42.9152,42.8782,42.8782,68000.0
2006-09-05 12:25:00,69.52,69.53,69.45,69.46,207200.0,42.8782,42.8844,42.8351,42.8412,207200.0
2006-09-05 12:30:00,69.45,69.46,69.3,69.34,238000.0,42.8351,42.8412,42.7425,42.7672,238000.0
2006-09-05 12:35:00,69.34,69.42,69.27,69.3,194100.0,42.7672,42.8166,42.724,42.7425,194100.0
2006-09-05 12:40:00,69.3,69.3,69.13,69.19,110000.0,42.7425,42.7425,42.6377,42.6747,110000.0
2006-09-05 12:45:00,69.19,69.2,68.98,69.1,87300.0,42.6747,42.6809,42.5452,42.6192,87300.0
2006-09-05 12:50:00,69.1,69.14,68.98,69.06,64300.0,42.6192,42.6439,42.5452,42.5945,64300.0
2006-09-05 12:55:00,69.06,69.07,68.95,68.95,57000.0,42.5945,42.6007,42.5267,42.5267,57000.0
2006-09-05 13:00:00,68.95,69.06,68.95,69.04,59000.0,42.5267,42.5945,42.5267,42.5822,59000.0
2006-09-05 13:05:00,69.03,69.03,68.9,68.95,67700.0,42.576,42.576,42.4958,42.5267,67700.0
2006-09-05 13:10:00,68.95,69.05,68.95,69.03,65700.0,42.5267,42.5884,42.5267,42.576,65700.0
2006-09-05 13:15:00,69.03,69.18,69.03,69.17,28800.0,42.576,42.6685,42.576,42.6624,28800.0
2006-09-05 13:20:00,69.18,69.24,69.17,69.22,31100.0,42.6685,42.7055,42.6624,42.6932,31100.0
2006-09-05 13:25:00,69.23,69.26,69.15,69.26,28500.0,42.6994,42.7179,42.65,42.7179,28500.0
2006-09-05 13:30:00,69.25,69.28,69.22,69.24,41300.0,42.7117,42.7302,42.6932,42.7055,41300.0
2006-09-05 13:35:00,69.24,69.24,69.07,69.18,174100.0,42.7055,42.7055,42.6007,42.6685,174100.0
2006-09-05 13:40:00,69.18,69.3,69.15,69.23,55300.0,42.6685,42.7425,42.65,42.6994,55300.0
2006-09-05 13:45:00,69.21,69.31,69.21,69.29,176600.0,42.687,42.7487,42.687,42.7364,176600.0
2006-09-05 13:50:00,69.29,69.35,69.17,69.35,32900.0,42.7364,42.7734,42.6624,42.7734,32900.0
2006-09-05 13:55:00,69.36,69.4,69.29,69.39,49100.0,42.7796,42.8042,42.7364,42.7981,49100.0
2006-09-05 14:00:00,69.39,69.46,69.38,69.44,78700.0,42.7981,42.8412,42.7919,42.8289,78700.0
2006-09-05 14:05:00,69.43,69.6,69.4,69.58,59200.0,42.8227,42.9276,42.8042,42.9152,59200.0
2006-09-05 14:10:00,69.58,69.65,69.54,69.6,88800.0,42.9152,42.9584,42.8906,42.9276,88800.0
2006-09-05 14:15:00,69.59,69.76,69.59,69.74,123800.0,42.9214,43.0263,42.9214,43.0139,123800.0
2006-09-05 14:20:00,69.72,69.76,69.68,69.73,128600.0,43.0016,43.0263,42.9769,43.0078,128600.0
2006-09-05 14:25:00,69.71,69.79,69.67,69.77,198500.0,42.9954,43.0448,42.9708,43.0324,198500.0
2006-09-05 14:30:00,69.77,69.79,69.68,69.73,73700.0,43.0324,43.0448,42.9769,43.0078,73700.0
2006-09-05 14:35:00,69.73,69.8,69.73,69.75,77900.0,43.0078,43.0509,43.0078,43.0201,77900.0
2006-09-05 14:40:00,69.75,69.8,69.75,69.79,61600.0,43.0201,43.0509,43.0201,43.0448,61600.0
2006-09-05 14:45:00,69.78,69.82,69.74,69.81,48000.0,43.0386,43.0633,43.0139,43.0571,48000.0
2006-09-05 14:50:00,69.81,69.87,69.75,69.76,130700.0,43.0571,43.0941,43.0201,43.0263,130700.0
2006-09-05 14:55:00,69.75,69.85,69.71,69.81,55600.0,43.0201,43.0818,42.9954,43.0571,55600.0
2006-09-05 15:00:00,69.81,69.82,69.41,69.52,66800.0,43.0571,43.0633,42.8104,42.8782,66800.0
2006-09-05 15:05:00,69.52,69.6,69.45,69.51,70700.0,42.8782,42.9276,42.8351,42.8721,70700.0
2006-09-05 15:10:00,69.53,69.6,69.51,69.59,46000.0,42.8844,42.9276,42.8721,42.9214,46000.0
2006-09-05 15:15:00,69.58,69.66,69.57,69.57,33300.0,42.9152,42.9646,42.9091,42.9091,33300.0
2006-09-05 15:20:00,69.57,69.6,69.5,69.57,36200.0,42.9091,42.9276,42.8659,42.9091,36200.0
2006-09-05 15:25:00,69.57,69.63,69.54,69.6,80000.0,42.9091,42.9461,42.8906,42.9276,80000.0
2006-09-05 15:30:00,69.61,69.7,69.61,69.69,57300.0,42.9337,42.9893,42.9337,42.9831,57300.0
2006-09-05 15:35:00,69.69,69.74,69.65,69.69,47000.0,42.9831,43.0139,42.9584,42.9831,47000.0
2006-09-05 15:40:00,69.69,69.69,69.58,69.65,67800.0,42.9831,42.9831,42.9152,42.9584,67800.0
2006-09-05 15:45:00,69.64,69.7,69.55,69.66,80100.0,42.9522,42.9893,42.8967,42.9646,80100.0
2006-09-05 15:50:00,69.66,69.7,69.63,69.69,108500.0,42.9646,42.9893,42.9461,42.9831,108500.0
2006-09-05 15:55:00,69.7,69.78,69.67,69.69,136000.0,42.9893,43.0386,42.9708,42.9831,136000.0
2006-09-06 09:30:00,69.01,69.49,69.01,69.34,152400.0,42.5637,42.8597,42.5637,42.7672,152400.0
2006-09-06 09:35:00,69.34,69.5,69.32,69.5,108900.0,42.7672,42.8659,42.7549,42.8659,108900.0
2006-09-06 09:40:00,69.5,69.84,69.48,69.74,129800.0,42.8659,43.0756,42.8536,43.0139,129800.0
2006-09-06 09:45:00,69.74,69.74,69.4,69.59,153600.0,43.0139,43.0139,42.8042,42.9214,153600.0
2006-09-06 09:50:00,69.59,69.78,69.54,69.63,108900.0,42.9214,43.0386,42.8906,42.9461,108900.0
2006-09-06 09:55:00,69.59,69.8,69.59,69.74,77400.0,42.9214,43.0509,42.9214,43.0139,77400.0
2006-09-06 10:00:00,69.74,69.98,69.74,69.95,123500.0,43.0139,43.162,43.0139,43.1434,123500.0
2006-09-06 10:05:00,69.95,69.98,69.9,69.92,91500.0,43.1434,43.162,43.1126,43.1249,91500.0
2006-09-06 10:10:00,69.94,69.97,69.92,69.96,77900.0,43.1373,43.1558,43.1249,43.1496,77900.0
2006-09-06 10:15:00,69.95,69.97,69.9,69.95,126900.0,43.1434,43.1558,43.1126,43.1434,126900.0
2006-09-06 10:20:00,69.94,70.12,69.88,70.09,161300.0,43.1373,43.2483,43.1003,43.2298,161300.0
2006-09-06 10:25:00,70.07,70.33,70.0,70.32,208600.0,43.2175,43.3778,43.1743,43.3717,208600.0
2006-09-06 10:30:00,70.33,70.4,70.06,70.1,241100.0,43.3778,43.421,43.2113,43.236,241100.0
2006-09-06 10:35:00,70.11,70.11,69.96,70.02,110400.0,43.2421,43.2421,43.1496,43.1866,110400.0
2006-09-06 10:40:00,70.0,70.04,69.78,69.8,109300.0,43.1743,43.199,43.0386,43.0509,109300.0
2006-09-06 10:45:00,69.8,69.92,69.77,69.8,115100.0,43.0509,43.1249,43.0324,43.0509,115100.0
2006-09-06 10:50:00,69.76,69.9,69.75,69.78,89500.0,43.0263,43.1126,43.0201,43.0386,89500.0
2006-09-06 10:55:00,69.78,69.81,69.66,69.68,79300.0,43.0386,43.0571,42.9646,42.9769,79300.0
2006-09-06 11:00:00,69.67,69.78,69.62,69.78,88900.0,42.9708,43.0386,42.9399,43.0386,88900.0
2006-09-06 11:05:00,69.78,69.82,69.65,69.66,39000.0,43.0386,43.0633,42.9584,42.9646,39000.0
2006-09-06 11:10:00,69.66,69.7,69.55,69.55,39000.0,42.9646,42.9893,42.8967,42.8967,39000.0
2006-09-06 11:15:00,69.54,69.73,69.52,69.65,57900.0,42.8906,43.0078,42.8782,42.9584,57900.0
2006-09-06 11:20:00,69.66,69.72,69.6,69.71,46200.0,42.9646,43.0016,42.9276,42.9954,46200.0
2006-09-06 11:25:00,69.7,69.7,69.55,69.57,45200.0,42.9893,42.9893,42.8967,42.9091,45200.0
2006-09-06 11:30:00,69.57,69.63,69.52,69.6,44100.0,42.9091,42.9461,42.8782,42.9276,44100.0
2006-09-06 11:35:00,69.61,69.61,69.5,69.55,49700.0,42.9337,42.9337,42.8659,42.8967,49700.0
2006-09-06 11:40:00,69.54,69.55,69.44,69.5,68500.0,42.8906,42.8967,42.8289,42.8659,68500.0
2006-09-06 11:45:00,69.5,69.59,69.42,69.56,43400.0,42.8659,42.9214,42.8166,42.9029,43400.0
2006-09-06 11:50:00,69.57,69.7,69.57,69.66,48400.0,42.9091,42.9893,42.9091,42.9646,48400.0
2006-09-06 11:55:00,69.65,69.65,69.6,69.61,26100.0,42.9584,42.9584,42.9276,42.9337,26100.0
2006-09-06 12:00:00,69.6,69.68,69.57,69.66,43400.0,42.9276,42.9769,42.9091,42.9646,43400.0
2006-09-06 12:05:00,69.66,69.77,69.66,69.7,44200.0,42.9646,43.0324,42.9646,42.9893,44200.0
2006-09-06 12:10:00,69.7,69.72,69.66,69.66,38000.0,42.9893,43.0016,42.9646,42.9646,38000.0
2006-09-06 12:15:00,69.66,69.71,69.59,69.71,36400.0,42.9646,42.9954,42.9214,42.9954,36400.0
2006-09-06 12:20:00,69.73,69.75,69.59,69.65,49100.0,43.0078,43.0201,42.9214,42.9584,49100.0
2006-09-06 12:25:00,69.65,69.68,69.62,69.65,28900.0,42.9584,42.9769,42.9399,42.9584,28900.0
2006-09-06 12:30:00,69.65,69.65,69.52,69.57,35200.0,42.9584,42.9584,42.8782,42.9091,35200.0
2006-09-06 12:35:00,69.57,69.6,69.55,69.55,29900.0,42.9091,42.9276,42.8967,42.8967,29900.0
2006-09-06 12:40:00,69.54,69.54,69.46,69.46,45800.0,42.8906,42.8906,42.8412,42.8412,45800.0
2006-09-06 12:45:00,69.45,69.53,69.45,69.53,36700.0,42.8351,42.8844,42.8351,42.8844,36700.0
2006-09-06 12:50:00,69.53,69.63,69.53,69.59,36900.0,42.8844,42.9461,42.8844,42.9214,36900.0
2006-09-06 12:55:00,69.6,69.67,69.57,69.62,38300.0,42.9276,42.9708,42.9091,42.9399,38300.0
2006-09-06 13:00:00,69.61,69.61,69.56,69.61,32500.0,42.9337,42.9337,42.9029,42.9337,32500.0
2006-09-06 13:05:00,69.61,69.63,69.55,69.59,46900.0,42.9337,42.9461,42.8967,42.9214,46900.0
2006-09-06 13:10:00,69.59,69.59,69.55,69.57,36000.0,42.9214,42.9214,42.8967,42.9091,36000.0
2006-09-06 13:15:00,69.57,69.58,69.55,69.58,25100.0,42.9091,42.9152,42.8967,42.9152,25100.0
2006-09-06 13:20:00,69.58,69.63,69.57,69.62,27500.0,42.9152,42.9461,42.9091,42.9399,27500.0
2006-09-06 13:25:00,69.62,69.68,69.6,69.67,49500.0,42.9399,42.9769,42.9276,42.9708,49500.0
2006-09-06 13:30:00,69.67,69.84,69.64,69.83,25100.0,42.9708,43.0756,42.9522,43.0694,25100.0
2006-09-06 13:35:00,69.78,69.79,69.68,69.7,34500.0,43.0386,43.0448,42.9769,42.9893,34500.0
2006-09-06 13:40:00,69.71,69.78,69.69,69.75,54100.0,42.9954,43.0386,42.9831,43.0201,54100.0
2006-09-06 13:45:00,69.75,69.76,69.7,69.7,35200.0,43.0201,43.0263,42.9893,42.9893,35200.0
2006-09-06 13:50:00,69.73,69.75,69.65,69.67,34200.0,43.0078,43.0201,42.9584,42.9708,34200.0
2006-09-06 13:55:00,69.66,69.68,69.56,69.63,43400.0,42.9646,42.9769,42.9029,42.9461,43400.0
2006-09-06 14:00:00,69.63,69.73,69.59,69.67,44400.0,42.9461,43.0078,42.9214,42.9708,44400.0
2006-09-06 14:05:00,69.67,69.67,69.58,69.63,22900.0,42.9708,42.9708,42.9152,42.9461,22900.0
2006-09-06 14:10:00,69.62,69.63,69.44,69.46,56100.0,42.9399,42.9461,42.8289,42.8412,56100.0
2006-09-06 14:15:00,69.44,69.53,69.33,69.33,71100.0,42.8289,42.8844,42.761,42.761,71100.0
2006-09-06 14:20:00,69.33,69.5,69.33,69.5,35200.0,42.761,42.8659,42.761,42.8659,35200.0
2006-09-06 14:25:00,69.5,69.65,69.49,69.62,46100.0,42.8659,42.9584,42.8597,42.9399,46100.0
2006-09-06 14:30:00,69.62,69.62,69.42,69.46,80200.0,42.9399,42.9399,42.8166,42.8412,80200.0
2006-09-06 14:35:00,69.45,69.51,69.3,69.31,38100.0,42.8351,42.8721,42.7425,42.7487,38100.0
2006-09-06 14:40:00,69.31,69.33,69.28,69.33,56700.0,42.7487,42.761,42.7302,42.761,56700.0
2006-09-06 14:45:00,69.33,69.42,69.31,69.39,49600.0,42.761,42.8166,42.7487,42.7981,49600.0
2006-09-06 14:50:00,69.4,69.47,69.3,69.31,49600.0,42.8042,42.8474,42.7425,42.7487,49600.0
2006-09-06 14:55:00,69.3,69.35,69.18,69.23,73800.0,42.7425,42.7734,42.6685,42.6994,73800.0
2006-09-06 15:00:00,69.23,69.24,69.09,69.1,72900.0,42.6994,42.7055,42.613,42.6192,72900.0
2006-09-06 15:05:00,69.1,69.24,69.09,69.22,56100.0,42.6192,42.7055,42.613,42.6932,56100.0
2006-09-06 15:10:00,69.23,69.34,69.21,69.28,58000.0,42.6994,42.7672,42.687,42.7302,58000.0
2006-09-06 15:15:00,69.28,69.3,69.24,69.24,45100.0,42.7302,42.7425,42.7055,42.7055,45100.0
2006-09-06 15:20:00,69.24,69.28,69.22,69.25,112200.0,42.7055,42.7302,42.6932,42.7117,112200.0
2006-09-06 15:25:00,69.25,69.28,69.18,69.21,88500.0,42.7117,42.7302,42.6685,42.687,88500.0
2006-09-06 15:30:00,69.2,69.27,69.15,69.18,51200.0,42.6809,42.724,42.65,42.6685,51200.0
2006-09-06 15:35:00,69.17,69.19,69.06,69.09,87200.0,42.6624,42.6747,42.5945,42.613,87200.0
2006-09-06 15:40:00,69.07,69.1,69.04,69.07,61600.0,42.6007,42.6192,42.5822,42.6007,61600.0
2006-09-06 15:45:00,69.06,69.19,69.06,69.18,69700.0,42.5945,42.6747,42.5945,42.6685,69700.0
2006-09-06 15:50:00,69.19,69.22,69.14,69.14,134000.0,42.6747,42.6932,42.6439,42.6439,134000.0
2006-09-06 15:55:00,69.13,69.18,69.11,69.16,106700.0,42.6377,42.6685,42.6254,42.6562,106700.0
2006-09-07 09:30:00,68.45,68.46,68.16,68.26,245900.0,42.2183,42.2245,42.0394,42.1011,245900.0
2006-09-07 09:35:00,68.27,68.54,68.26,68.53,161000.0,42.1073,42.2738,42.1011,42.2676,161000.0
2006-09-07 09:40:00,68.52,68.65,68.52,68.55,124900.0,42.2615,42.3416,42.2615,42.28,124900.0
2006-09-07 09:45:00,68.51,68.65,68.49,68.63,120100.0,42.2553,42.3416,42.243,42.3293,120100.0
2006-09-07 09:50:00,68.63,68.64,68.57,68.59,89500.0,42.3293,42.3355,42.2923,42.3046,89500.0
2006-09-07 09:55:00,68.59,68.6,68.47,68.51,96400.0,42.3046,42.3108,42.2306,42.2553,96400.0
2006-09-07 10:00:00,68.51,68.51,68.39,68.4,98400.0,42.2553,42.2553,42.1813,42.1874,98400.0
2006-09-07 10:05:00,68.4,68.4,68.1,68.12,74700.0,42.1874,42.1874,42.0024,42.0147,74700.0
2006-09-07 10:10:00,68.11,68.13,67.92,67.93,142600.0,42.0086,42.0209,41.8914,41.8976,142600.0
2006-09-07 10:15:00,67.98,67.98,67.7,67.78,183000.0,41.9284,41.9284,41.7557,41.805,183000.0
2006-09-07 10:20:00,67.81,68.12,67.76,68.11,92700.0,41.8235,42.0147,41.7927,42.0086,92700.0
2006-09-07 10:25:00,68.11,68.26,68.06,68.25,83100.0,42.0086,42.1011,41.9777,42.0949,83100.0
2006-09-07 10:30:00,68.2,68.37,68.2,68.27,71000.0,42.0641,42.1689,42.0641,42.1073,71000.0
2006-09-07 10:35:00,68.28,68.29,68.23,68.23,28300.0,42.1134,42.1196,42.0826,42.0826,28300.0
2006-09-07 10:40:00,68.24,68.24,68.02,68.03,67300.0,42.0888,42.0888,41.9531,41.9592,67300.0
2006-09-07 10:45:00,68.0,68.04,67.82,67.9,81200.0,41.9407,41.9654,41.8297,41.8791,81200.0
2006-09-07 10:50:00,67.91,68.09,67.91,68.09,70700.0,41.8852,41.9962,41.8852,41.9962,70700.0
2006-09-07 10:55:00,68.1,68.18,68.02,68.06,42800.0,42.0024,42.0518,41.9531,41.9777,42800.0
2006-09-07 11:00:00,68.04,68.29,68.04,68.28,47700.0,41.9654,42.1196,41.9654,42.1134,47700.0
2006-09-07 11:05:00,68.27,68.45,68.24,68.24,86000.0,42.1073,42.2183,42.0888,42.0888,86000.0
2006-09-07 11:10:00,68.25,68.35,68.24,68.3,77900.0,42.0949,42.1566,42.0888,42.1258,77900.0
2006-09-07 11:15:00,68.3,68.33,68.24,68.26,86600.0,42.1258,42.1443,42.0888,42.1011,86600.0
2006-09-07 11:20:00,68.24,68.27,68.18,68.2,22600.0,42.0888,42.1073,42.0518,42.0641,22600.0
2006-09-07 11:25:00,68.19,68.32,68.18,68.26,39300.0,42.0579,42.1381,42.0518,42.1011,39300.0
2006-09-07 11:30:00,68.26,68.39,68.24,68.29,24600.0,42.1011,42.1813,42.0888,42.1196,24600.0
2006-09-07 11:35:00,68.3,68.31,68.21,68.29,32300.0,42.1258,42.1319,42.0703,42.1196,32300.0
2006-09-07 11:40:00,68.27,68.3,68.2,68.23,47800.0,42.1073,42.1258,42.0641,42.0826,47800.0
2006-09-07 11:45:00,68.23,68.26,68.2,68.25,25400.0,42.0826,42.1011,42.0641,42.0949,25400.0
2006-09-07 11:50:00,68.25,68.28,68.2,68.24,18600.0,42.0949,42.1134,42.0641,42.0888,18600.0
2006-09-07 11:55:00,68.24,68.43,68.22,68.37,76900.0,42.0888,42.2059,42.0764,42.1689,76900.0
2006-09-07 12:00:00,68.36,68.42,68.27,68.39,59400.0,42.1628,42.1998,42.1073,42.1813,59400.0
2006-09-07 12:05:00,68.39,68.42,68.33,68.36,61600.0,42.1813,42.1998,42.1443,42.1628,61600.0
2006-09-07 12:10:00,68.37,68.4,68.3,68.35,33100.0,42.1689,42.1874,42.1258,42.1566,33100.0
2006-09-07 12:15:00,68.35,68.38,68.21,68.25,36000.0,42.1566,42.1751,42.0703,42.0949,36000.0
2006-09-07 12:20:00,68.25,68.35,68.23,68.24,31100.0,42.0949,42.1566,42.0826,42.0888,31100.0
2006-09-07 12:25:00,68.23,68.27,68.21,68.24,60800.0,42.0826,42.1073,42.0703,42.0888,60800.0
2006-09-07 12:30:00,68.26,68.32,68.24,68.28,59800.0,42.1011,42.1381,42.0888,42.1134,59800.0
2006-09-07 12:35:00,68.29,68.29,68.2,68.2,55400.0,42.1196,42.1196,42.0641,42.0641,55400.0
2006-09-07 12:40:00,68.21,68.22,68.13,68.13,70200.0,42.0703,42.0764,42.0209,42.0209,70200.0
2006-09-07 12:45:00,68.14,68.14,68.03,68.07,34800.0,42.0271,42.0271,41.9592,41.9839,34800.0
2006-09-07 12:50:00,68.08,68.24,68.04,68.16,24700.0,41.9901,42.0888,41.9654,42.0394,24700.0
2006-09-07 12:55:00,68.15,68.16,68.05,68.05,32500.0,42.0333,42.0394,41.9716,41.9716,32500.0
2006-09-07 13:00:00,68.05,68.08,67.95,67.95,24700.0,41.9716,41.9901,41.9099,41.9099,24700.0
2006-09-07 13:05:00,67.96,67.98,67.9,67.98,21100.0,41.9161,41.9284,41.8791,41.9284,21100.0
2006-09-07 13:10:00,67.98,68.06,67.94,67.97,29100.0,41.9284,41.9777,41.9037,41.9222,29100.0
2006-09-07 13:15:00,67.97,68.06,67.96,68.06,33300.0,41.9222,41.9777,41.9161,41.9777,33300.0
2006-09-07 13:20:00,68.08,68.11,68.0,68.0,15500.0,41.9901,42.0086,41.9407,41.9407,15500.0
2006-09-07 13:25:00,67.99,68.02,67.9,67.96,24200.0,41.9346,41.9531,41.8791,41.9161,24200.0
2006-09-07 13:30:00,67.96,67.96,67.89,67.93,16800.0,41.9161,41.9161,41.8729,41.8976,16800.0
2006-09-07 13:35:00,67.93,68.1,67.92,68.06,70000.0,41.8976,42.0024,41.8914,41.9777,70000.0
2006-09-07 13:40:00,68.05,68.15,68.04,68.15,70500.0,41.9716,42.0333,41.9654,42.0333,70500.0
2006-09-07 13:45:00,68.16,68.27,68.12,68.25,113900.0,42.0394,42.1073,42.0147,42.0949,113900.0
2006-09-07 13:50:00,68.25,68.27,68.08,68.09,41300.0,42.0949,42.1073,41.9901,41.9962,41300.0
2006-09-07 13:55:00,68.09,68.12,68.0,68.01,62900.0,41.9962,42.0147,41.9407,41.9469,62900.0
2006-09-07 14:00:00,68.0,68.05,68.0,68.04,62700.0,41.9407,41.9716,41.9407,41.9654,62700.0
2006-09-07 14:05:00,68.02,68.08,68.0,68.02,24700.0,41.9531,41.9901,41.9407,41.9531,24700.0
2006-09-07 14:10:00,68.02,68.2,68.02,68.2,22700.0,41.9531,42.0641,41.9531,42.0641,22700.0
2006-09-07 14:15:00,68.19,68.19,67.95,67.95,31600.0,42.0579,42.0579,41.9099,41.9099,31600.0
2006-09-07 14:20:00,67.95,68.09,67.91,68.05,34200.0,41.9099,41.9962,41.8852,41.9716,34200.0
2006-09-07 14:25:00,68.04,68.04,67.95,68.0,34300.0,41.9654,41.9654,41.9099,41.9407,34300.0
2006-09-07 14:30:00,68.0,68.03,67.9,67.9,58000.0,41.9407,41.9592,41.8791,41.8791,58000.0
2006-09-07 14:35:00,67.89,68.0,67.89,67.94,33700.0,41.8729,41.9407,41.8729,41.9037,33700.0
2006-09-07 14:40:00,67.94,67.99,67.85,67.93,41400.0,41.9037,41.9346,41.8482,41.8976,41400.0
2006-09-07 14:45:00,67.92,67.96,67.9,67.96,31100.0,41.8914,41.9161,41.8791,41.9161,31100.0
2006-09-07 14:50:00,67.96,68.08,67.93,68.08,30900.0,41.9161,41.9901,41.8976,41.9901,30900.0
2006-09-07 14:55:00,68.07,68.18,68.06,68.11,45800.0,41.9839,42.0518,41.9777,42.0086,45800.0
2006-09-07 15:00:00,68.13,68.13,67.85,67.85,35500.0,42.0209,42.0209,41.8482,41.8482,35500.0
2006-09-07 15:05:00,67.86,67.92,67.77,67.81,55400.0,41.8544,41.8914,41.7989,41.8235,55400.0
2006-09-07 15:10:00,67.81,67.88,67.79,67.88,28500.0,41.8235,41.8667,41.8112,41.8667,28500.0
2006-09-07 15:15:00,67.88,67.99,67.82,67.93,37300.0,41.8667,41.9346,41.8297,41.8976,37300.0
2006-09-07 15:20:00,67.92,67.98,67.9,67.96,49400.0,41.8914,41.9284,41.8791,41.9161,49400.0
2006-09-07 15:25:00,67.96,68.13,67.94,68.09,89300.0,41.9161,42.0209,41.9037,41.9962,89300.0
2006-09-07 15:30:00,68.09,68.1,67.97,67.99,66300.0,41.9962,42.0024,41.9222,41.9346,66300.0
2006-09-07 15:35:00,67.99,68.0,67.9,67.9,82100.0,41.9346,41.9407,41.8791,41.8791,82100.0
2006-09-07 15:40:00,67.89,67.96,67.86,67.9,114100.0,41.8729,41.9161,41.8544,41.8791,114100.0
2006-09-07 15:45:00,67.9,67.93,67.81,67.83,90100.0,41.8791,41.8976,41.8235,41.8359,90100.0
2006-09-07 15:50:00,67.83,67.97,67.83,67.9,77000.0,41.8359,41.9222,41.8359,41.8791,77000.0
2006-09-07 15:55:00,67.89,67.9,67.78,67.79,217200.0,41.8729,41.8791,41.805,41.8112,217200.0
2006-09-08 09:30:00,68.1,68.2,68.1,68.2,117200.0,42.0024,42.0641,42.0024,42.0641,117200.0
2006-09-08 09:35:00,68.2,68.2,67.87,67.95,132800.0,42.0641,42.0641,41.8606,41.9099,132800.0
2006-09-08 09:40:00,67.95,68.01,67.85,67.85,89400.0,41.9099,41.9469,41.8482,41.8482,89400.0
2006-09-08 09:45:00,67.85,68.01,67.8,67.92,51300.0,41.8482,41.9469,41.8174,41.8914,51300.0
2006-09-08 09:50:00,67.91,67.91,67.84,67.86,64300.0,41.8852,41.8852,41.8421,41.8544,64300.0
2006-09-08 09:55:00,67.87,67.99,67.84,67.9,65300.0,41.8606,41.9346,41.8421,41.8791,65300.0
2006-09-08 10:00:00,67.94,68.05,67.91,68.0,48100.0,41.9037,41.9716,41.8852,41.9407,48100.0
2006-09-08 10:05:00,68.0,68.02,67.9,67.96,35600.0,41.9407,41.9531,41.8791,41.9161,35600.0
2006-09-08 10:10:00,67.95,67.99,67.9,67.98,60300.0,41.9099,41.9346,41.8791,41.9284,60300.0
2006-09-08 10:15:00,67.97,68.0,67.93,67.96,98700.0,41.9222,41.9407,41.8976,41.9161,98700.0
2006-09-08 10:20:00,67.96,67.97,67.88,67.95,55200.0,41.9161,41.9222,41.8667,41.9099,55200.0
2006-09-08 10:25:00,67.97,68.02,67.95,68.02,60300.0,41.9222,41.9531,41.9099,41.9531,60300.0
2006-09-08 10:30:00,68.02,68.02,67.87,67.9,181200.0,41.9531,41.9531,41.8606,41.8791,181200.0
2006-09-08 10:35:00,67.9,67.95,67.8,67.85,71800.0,41.8791,41.9099,41.8174,41.8482,71800.0
2006-09-08 10:40:00,67.85,67.93,67.79,67.86,55800.0,41.8482,41.8976,41.8112,41.8544,55800.0
2006-09-08 10:45:00,67.86,67.97,67.85,67.97,86400.0,41.8544,41.9222,41.8482,41.9222,86400.0
2006-09-08 10:50:00,67.98,68.09,67.96,68.0,97900.0,41.9284,41.9962,41.9161,41.9407,97900.0
2006-09-08 10:55:00,68.0,68.07,67.97,68.06,43700.0,41.9407,41.9839,41.9222,41.9777,43700.0
2006-09-08 11:00:00,68.06,68.08,67.92,67.94,54200.0,41.9777,41.9901,41.8914,41.9037,54200.0
2006-09-08 11:05:00,67.96,67.99,67.88,67.89,30900.0,41.9161,41.9346,41.8667,41.8729,30900.0
2006-09-08 11:10:00,67.89,67.99,67.89,67.92,29300.0,41.8729,41.9346,41.8729,41.8914,29300.0
2006-09-08 11:15:00,67.95,67.97,67.86,67.87,51900.0,41.9099,41.9222,41.8544,41.8606,51900.0
2006-09-08 11:20:00,67.87,67.94,67.87,67.88,35400.0,41.8606,41.9037,41.8606,41.8667,35400.0
2006-09-08 11:25:00,67.86,67.95,67.85,67.95,33500.0,41.8544,41.9099,41.8482,41.9099,33500.0
2006-09-08 11:30:00,67.95,67.96,67.88,67.88,16100.0,41.9099,41.9161,41.8667,41.8667,16100.0
2006-09-08 11:35:00,67.88,67.93,67.88,67.91,35800.0,41.8667,41.8976,41.8667,41.8852,35800.0
2006-09-08 11:40:00,67.91,67.98,67.91,67.97,16200.0,41.8852,41.9284,41.8852,41.9222,16200.0
2006-09-08 11:45:00,67.98,67.98,67.95,67.98,14500.0,41.9284,41.9284,41.9099,41.9284,14500.0
2006-09-08 11:50:00,67.98,68.05,67.97,68.0,66100.0,41.9284,41.9716,41.9222,41.9407,66100.0
2006-09-08 11:55:00,68.0,68.04,67.89,67.9,23900.0,41.9407,41.9654,41.8729,41.8791,23900.0
2006-09-08 12:00:00,67.91,67.97,67.89,67.97,22900.0,41.8852,41.9222,41.8729,41.9222,22900.0
2006-09-08 12:05:00,67.97,68.0,67.92,67.93,19800.0,41.9222,41.9407,41.8914,41.8976,19800.0
2006-09-08 12:10:00,67.92,67.95,67.89,67.9,20500.0,41.8914,41.9099,41.8729,41.8791,20500.0
2006-09-08 12:15:00,67.89,67.9,67.85,67.87,41000.0,41.8729,41.8791,41.8482,41.8606,41000.0
2006-09-08 12:20:00,67.87,67.87,67.84,67.85,31900.0,41.8606,41.8606,41.8421,41.8482,31900.0
2006-09-08 12:25:00,67.85,67.86,67.77,67.84,64200.0,41.8482,41.8544,41.7989,41.8421,64200.0
2006-09-08 12:30:00,67.86,67.87,67.82,67.87,22900.0,41.8544,41.8606,41.8297,41.8606,22900.0
2006-09-08 12:35:00,67.85,67.88,67.84,67.85,15400.0,41.8482,41.8667,41.8421,41.8482,15400.0
2006-09-08 12:40:00,67.86,67.88,67.84,67.87,13300.0,41.8544,41.8667,41.8421,41.8606,13300.0
2006-09-08 12:45:00,67.87,67.9,67.85,67.85,6900.0,41.8606,41.8791,41.8482,41.8482,6900.0
2006-09-08 12:50:00,67.83,67.84,67.76,67.78,13200.0,41.8359,41.8421,41.7927,41.805,13200.0
2006-09-08 12:55:00,67.78,67.85,67.76,67.84,31000.0,41.805,41.8482,41.7927,41.8421,31000.0
2006-09-08 13:00:00,67.83,67.85,67.77,67.77,20200.0,41.8359,41.8482,41.7989,41.7989,20200.0
2006-09-08 13:05:00,67.77,67.79,67.75,67.77,47000.0,41.7989,41.8112,41.7865,41.7989,47000.0
2006-09-08 13:10:00,67.77,67.77,67.75,67.76,43000.0,41.7989,41.7989,41.7865,41.7927,43000.0
2006-09-08 13:15:00,67.76,67.78,67.75,67.75,35000.0,41.7927,41.805,41.7865,41.7865,35000.0
2006-09-08 13:20:00,67.76,67.84,67.75,67.8,29500.0,41.7927,41.8421,41.7865,41.8174,29500.0
2006-09-08 13:25:00,67.8,67.82,67.76,67.77,24400.0,41.8174,41.8297,41.7927,41.7989,24400.0
2006-09-08 13:30:00,67.77,67.79,67.76,67.78,13900.0,41.7989,41.8112,41.7927,41.805,13900.0
2006-09-08 13:35:00,67.78,67.8,67.75,67.75,15000.0,41.805,41.8174,41.7865,41.7865,15000.0
2006-09-08 13:40:00,67.76,67.79,67.75,67.75,22800.0,41.7927,41.8112,41.7865,41.7865,22800.0
2006-09-08 13:45:00,67.75,67.85,67.66,67.67,70600.0,41.7865,41.8482,41.731,41.7372,70600.0
2006-09-08 13:50:00,67.67,67.67,67.6,67.66,42800.0,41.7372,41.7372,41.694,41.731,42800.0
2006-09-08 13:55:00,67.66,67.8,67.65,67.8,68600.0,41.731,41.8174,41.7249,41.8174,68600.0
2006-09-08 14:00:00,67.8,67.85,67.78,67.81,58100.0,41.8174,41.8482,41.805,41.8235,58100.0
2006-09-08 14:05:00,67.81,67.81,67.71,67.71,14400.0,41.8235,41.8235,41.7619,41.7619,14400.0
2006-09-08 14:10:00,67.72,67.76,67.7,67.75,43900.0,41.768,41.7927,41.7557,41.7865,43900.0
2006-09-08 14:15:00,67.75,67.79,67.71,67.76,31000.0,41.7865,41.8112,41.7619,41.7927,31000.0
2006-09-08 14:20:00,67.78,67.78,67.69,67.75,22200.0,41.805,41.805,41.7495,41.7865,22200.0
2006-09-08 14:25:00,67.75,67.77,67.67,67.67,102800.0,41.7865,41.7989,41.7372,41.7372,102800.0
2006-09-08 14:30:00,67.66,67.66,67.51,67.57,42400.0,41.731,41.731,41.6385,41.6755,42400.0
2006-09-08 14:35:00,67.57,67.6,67.53,67.55,19700.0,41.6755,41.694,41.6509,41.6632,19700.0
2006-09-08 14:40:00,67.56,67.58,67.43,67.44,49000.0,41.6694,41.6817,41.5892,41.5953,49000.0
2006-09-08 14:45:00,67.45,67.54,67.44,67.48,83800.0,41.6015,41.657,41.5953,41.62,83800.0
2006-09-08 14:50:00,67.48,67.54,67.43,67.54,68400.0,41.62,41.657,41.5892,41.657,68400.0
2006-09-08 14:55:00,67.54,67.54,67.45,67.51,29800.0,41.657,41.657,41.6015,41.6385,29800.0
2006-09-08 15:00:00,67.5,67.51,67.4,67.44,35000.0,41.6323,41.6385,41.5707,41.5953,35000.0
2006-09-08 15:05:00,67.44,67.45,67.27,67.34,54900.0,41.5953,41.6015,41.4905,41.5337,54900.0
2006-09-08 15:10:00,67.34,67.61,67.31,67.57,79000.0,41.5337,41.7002,41.5152,41.6755,79000.0
2006-09-08 15:15:00,67.59,67.59,67.46,67.49,47800.0,41.6879,41.6879,41.6077,41.6262,47800.0
2006-09-08 15:20:00,67.49,67.52,67.45,67.5,55800.0,41.6262,41.6447,41.6015,41.6323,55800.0
2006-09-08 15:25:00,67.51,67.52,67.41,67.49,34700.0,41.6385,41.6447,41.5768,41.6262,34700.0
2006-09-08 15:30:00,67.48,67.48,67.35,67.39,47500.0,41.62,41.62,41.5398,41.5645,47500.0
2006-09-08 15:35:00,67.4,67.46,67.36,67.4,58200.0,41.5707,41.6077,41.546,41.5707,58200.0
2006-09-08 15:40:00,67.39,67.5,67.38,67.5,31500.0,41.5645,41.6323,41.5583,41.6323,31500.0
2006-09-08 15:45:00,67.5,67.52,67.42,67.42,61300.0,41.6323,41.6447,41.583,41.583,61300.0
2006-09-08 15:50:00,67.42,67.43,67.35,67.35,110600.0,41.583,41.5892,41.5398,41.5398,110600.0
2006-09-08 15:55:00,67.35,67.36,67.34,67.35,92100.0,41.5398,41.546,41.5337,41.5398,92100.0
2006-09-11 09:30:00,67.01,67.01,67.0,67.0,1500.0,41.3301,41.3301,41.324,41.324,1500.0
2006-09-11 09:35:00,66.65,66.77,66.25,66.34,319100.0,41.1081,41.1821,40.8614,40.9169,319100.0
2006-09-11 09:40:00,66.31,66.31,66.02,66.14,321200.0,40.8984,40.8984,40.7195,40.7935,321200.0
2006-09-11 09:45:00,66.16,66.35,66.13,66.19,243200.0,40.8059,40.9231,40.7874,40.8244,243200.0
2006-09-11 09:50:00,66.19,66.25,65.81,65.9,185400.0,40.8244,40.8614,40.59,40.6455,185400.0
2006-09-11 09:55:00,65.96,65.98,65.61,65.66,200700.0,40.6825,40.6948,40.4666,40.4975,200700.0
2006-09-11 10:00:00,65.66,65.66,65.34,65.55,356900.0,40.4975,40.4975,40.3001,40.4296,356900.0
2006-09-11 10:05:00,65.58,65.92,65.58,65.87,162900.0,40.4481,40.6578,40.4481,40.627,162900.0
2006-09-11 10:10:00,65.88,65.97,65.76,65.93,227700.0,40.6332,40.6887,40.5592,40.664,227700.0
2006-09-11 10:15:00,65.93,66.0,65.85,65.93,240700.0,40.664,40.7072,40.6147,40.664,240700.0
2006-09-11 10:20:00,65.93,65.98,65.85,65.93,170700.0,40.664,40.6948,40.6147,40.664,170700.0
2006-09-11 10:25:00,65.94,65.94,65.8,65.8,105900.0,40.6702,40.6702,40.5838,40.5838,105900.0
2006-09-11 10:30:00,65.78,65.89,65.7,65.86,98400.0,40.5715,40.6393,40.5222,40.6208,98400.0
2006-09-11 10:35:00,65.86,66.07,65.82,66.06,118500.0,40.6208,40.7504,40.5962,40.7442,118500.0
2006-09-11 10:40:00,66.07,66.07,65.8,65.84,93600.0,40.7504,40.7504,40.5838,40.6085,93600.0
2006-09-11 10:45:00,65.84,65.97,65.79,65.79,58900.0,40.6085,40.6887,40.5777,40.5777,58900.0
2006-09-11 10:50:00,65.8,65.8,65.63,65.64,105400.0,40.5838,40.5838,40.479,40.4851,105400.0
2006-09-11 10:55:00,65.64,65.74,65.64,65.69,43300.0,40.4851,40.5468,40.4851,40.516,43300.0
2006-09-11 11:00:00,65.7,65.81,65.68,65.8,52900.0,40.5222,40.59,40.5098,40.5838,52900.0
2006-09-11 11:05:00,65.8,65.85,65.78,65.81,85800.0,40.5838,40.6147,40.5715,40.59,85800.0
2006-09-11 11:10:00,65.82,65.85,65.73,65.8,72700.0,40.5962,40.6147,40.5407,40.5838,72700.0
2006-09-11 11:15:00,65.8,66.0,65.79,65.97,64500.0,40.5838,40.7072,40.5777,40.6887,64500.0
2006-09-11 11:20:00,65.97,66.03,65.94,65.96,121800.0,40.6887,40.7257,40.6702,40.6825,121800.0
2006-09-11 11:25:00,65.95,66.04,65.95,66.03,79800.0,40.6763,40.7319,40.6763,40.7257,79800.0
2006-09-11 11:30:00,66.02,66.04,65.97,65.97,55400.0,40.7195,40.7319,40.6887,40.6887,55400.0
2006-09-11 11:35:00,65.97,66.0,65.95,65.96,81300.0,40.6887,40.7072,40.6763,40.6825,81300.0
2006-09-11 11:40:00,65.96,66.0,65.93,65.98,39300.0,40.6825,40.7072,40.664,40.6948,39300.0
2006-09-11 11:45:00,65.97,66.01,65.9,65.93,42200.0,40.6887,40.7134,40.6455,40.664,42200.0
2006-09-11 11:50:00,65.93,65.97,65.92,65.96,34300.0,40.664,40.6887,40.6578,40.6825,34300.0
2006-09-11 11:55:00,65.95,65.97,65.93,65.93,32300.0,40.6763,40.6887,40.664,40.664,32300.0
2006-09-11 12:00:00,65.97,66.01,65.93,65.95,65800.0,40.6887,40.7134,40.664,40.6763,65800.0
2006-09-11 12:05:00,65.94,66.16,65.94,66.08,98300.0,40.6702,40.8059,40.6702,40.7565,98300.0
2006-09-11 12:10:00,66.07,66.15,66.0,66.11,119000.0,40.7504,40.7997,40.7072,40.775,119000.0
2006-09-11 12:15:00,66.11,66.16,66.0,66.15,132700.0,40.775,40.8059,40.7072,40.7997,132700.0
2006-09-11 12:20:00,66.15,66.25,66.13,66.22,77600.0,40.7997,40.8614,40.7874,40.8429,77600.0
2006-09-11 12:25:00,66.22,66.3,66.21,66.26,59700.0,40.8429,40.8922,40.8367,40.8675,59700.0
2006-09-11 12:30:00,66.27,66.39,66.25,66.25,79100.0,40.8737,40.9477,40.8614,40.8614,79100.0
2006-09-11 12:35:00,66.25,66.26,66.12,66.17,53700.0,40.8614,40.8675,40.7812,40.812,53700.0
2006-09-11 12:40:00,66.16,66.17,66.02,66.04,43800.0,40.8059,40.812,40.7195,40.7319,43800.0
2006-09-11 12:45:00,66.05,66.05,65.96,65.96,43200.0,40.738,40.738,40.6825,40.6825,43200.0
2006-09-11 12:50:00,65.96,66.04,65.94,65.98,33900.0,40.6825,40.7319,40.6702,40.6948,33900.0
2006-09-11 12:55:00,65.98,66.01,65.95,65.98,50000.0,40.6948,40.7134,40.6763,40.6948,50000.0
2006-09-11 13:00:00,65.98,66.14,65.97,65.97,59200.0,40.6948,40.7935,40.6887,40.6887,59200.0
2006-09-11 13:05:00,65.98,66.0,65.95,66.0,38700.0,40.6948,40.7072,40.6763,40.7072,38700.0
2006-09-11 13:10:00,65.99,66.0,65.96,65.99,34200.0,40.701,40.7072,40.6825,40.701,34200.0
2006-09-11 13:15:00,65.99,66.06,65.97,66.03,53000.0,40.701,40.7442,40.6887,40.7257,53000.0
2006-09-11 13:20:00,66.03,66.13,66.03,66.09,91700.0,40.7257,40.7874,40.7257,40.7627,91700.0
2006-09-11 13:25:00,66.08,66.17,66.07,66.11,74500.0,40.7565,40.812,40.7504,40.775,74500.0
2006-09-11 13:30:00,66.1,66.1,66.0,66.08,63600.0,40.7689,40.7689,40.7072,40.7565,63600.0
2006-09-11 13:35:00,66.1,66.11,66.01,66.09,95200.0,40.7689,40.775,40.7134,40.7627,95200.0
2006-09-11 13:40:00,66.09,66.1,66.02,66.04,95800.0,40.7627,40.7689,40.7195,40.7319,95800.0
2006-09-11 13:45:00,66.04,66.06,66.0,66.02,24900.0,40.7319,40.7442,40.7072,40.7195,24900.0
2006-09-11 13:50:00,66.02,66.06,66.01,66.02,29400.0,40.7195,40.7442,40.7134,40.7195,29400.0
2006-09-11 13:55:00,66.01,66.08,66.01,66.05,21400.0,40.7134,40.7565,40.7134,40.738,21400.0
2006-09-11 14:00:00,66.02,66.12,66.02,66.05,89300.0,40.7195,40.7812,40.7195,40.738,89300.0
2006-09-11 14:05:00,66.07,66.07,65.97,66.01,88600.0,40.7504,40.7504,40.6887,40.7134,88600.0
2006-09-11 14:10:00,66.0,66.08,65.98,66.04,42000.0,40.7072,40.7565,40.6948,40.7319,42000.0
2006-09-11 14:15:00,66.05,66.05,66.01,66.01,35200.0,40.738,40.738,40.7134,40.7134,35200.0
2006-09-11 14:20:00,66.02,66.02,65.92,65.97,73300.0,40.7195,40.7195,40.6578,40.6887,73300.0
2006-09-11 14:25:00,65.94,65.95,65.83,65.83,101700.0,40.6702,40.6763,40.6023,40.6023,101700.0
2006-09-11 14:30:00,65.84,65.88,65.8,65.82,39300.0,40.6085,40.6332,40.5838,40.5962,39300.0
2006-09-11 14:35:00,65.82,65.89,65.82,65.88,47700.0,40.5962,40.6393,40.5962,40.6332,47700.0
2006-09-11 14:40:00,65.87,65.9,65.82,65.87,44800.0,40.627,40.6455,40.5962,40.627,44800.0
2006-09-11 14:45:00,65.87,66.06,65.87,66.04,51600.0,40.627,40.7442,40.627,40.7319,51600.0
2006-09-11 14:50:00,66.05,66.05,65.98,66.04,45300.0,40.738,40.738,40.6948,40.7319,45300.0
2006-09-11 14:55:00,66.03,66.1,66.0,66.1,35800.0,40.7257,40.7689,40.7072,40.7689,35800.0
2006-09-11 15:00:00,66.1,66.12,65.94,65.94,39100.0,40.7689,40.7812,40.6702,40.6702,39100.0
2006-09-11 15:05:00,65.94,65.94,65.8,65.81,65300.0,40.6702,40.6702,40.5838,40.59,65300.0
2006-09-11 15:10:00,65.81,65.85,65.68,65.68,84600.0,40.59,40.6147,40.5098,40.5098,84600.0
2006-09-11 15:15:00,65.68,65.68,65.6,65.63,75400.0,40.5098,40.5098,40.4605,40.479,75400.0
2006-09-11 15:20:00,65.62,65.67,65.5,65.64,87500.0,40.4728,40.5036,40.3988,40.4851,87500.0
2006-09-11 15:25:00,65.64,65.72,65.63,65.68,108200.0,40.4851,40.5345,40.479,40.5098,108200.0
2006-09-11 15:30:00,65.68,65.78,65.64,65.67,183500.0,40.5098,40.5715,40.4851,40.5036,183500.0
2006-09-11 15:35:00,65.67,65.69,65.6,65.63,152900.0,40.5036,40.516,40.4605,40.479,152900.0
2006-09-11 15:40:00,65.63,65.64,65.52,65.52,96100.0,40.479,40.4851,40.4111,40.4111,96100.0
2006-09-11 15:45:00,65.53,65.53,65.46,65.48,193000.0,40.4173,40.4173,40.3741,40.3865,193000.0
2006-09-11 15:50:00,65.49,65.5,65.45,65.5,163000.0,40.3926,40.3988,40.368,40.3988,163000.0
2006-09-11 15:55:00,65.5,65.55,65.49,65.5,181400.0,40.3988,40.4296,40.3926,40.3988,181400.0
2006-09-12 09:30:00,65.75,66.04,65.75,65.93,117700.0,40.553,40.7319,40.553,40.664,117700.0
2006-09-12 09:35:00,65.93,65.96,65.75,65.8,110000.0,40.664,40.6825,40.553,40.5838,110000.0
2006-09-12 09:40:00,65.81,65.9,65.62,65.66,143500.0,40.59,40.6455,40.4728,40.4975,143500.0
2006-09-12 09:45:00,65.62,65.67,65.53,65.56,146100.0,40.4728,40.5036,40.4173,40.4358,146100.0
2006-09-12 09:50:00,65.56,65.66,65.52,65.54,62100.0,40.4358,40.4975,40.4111,40.4235,62100.0
2006-09-12 09:55:00,65.54,65.56,65.28,65.29,134500.0,40.4235,40.4358,40.2631,40.2693,134500.0
2006-09-12 10:00:00,65.28,65.55,65.22,65.35,99100.0,40.2631,40.4296,40.2261,40.3063,99100.0
2006-09-12 10:05:00,65.35,65.37,65.26,65.31,101500.0,40.3063,40.3186,40.2508,40.2816,101500.0
2006-09-12 10:10:00,65.32,65.4,65.16,65.28,121900.0,40.2878,40.3371,40.1891,40.2631,121900.0
2006-09-12 10:15:00,65.23,65.25,65.12,65.13,175000.0,40.2323,40.2446,40.1644,40.1706,175000.0
2006-09-12 10:20:00,65.13,65.26,65.1,65.19,118500.0,40.1706,40.2508,40.1521,40.2076,118500.0
2006-09-12 10:25:00,65.19,65.37,65.18,65.32,167300.0,40.2076,40.3186,40.2014,40.2878,167300.0
2006-09-12 10:30:00,65.32,65.46,65.31,65.37,227000.0,40.2878,40.3741,40.2816,40.3186,227000.0
2006-09-12 10:35:00,65.35,65.43,65.23,65.24,307100.0,40.3063,40.3556,40.2323,40.2384,307100.0
2006-09-12 10:40:00,65.26,65.35,65.22,65.27,307700.0,40.2508,40.3063,40.2261,40.2569,307700.0
2006-09-12 10:45:00,65.29,65.41,65.25,65.36,104400.0,40.2693,40.3433,40.2446,40.3124,104400.0
2006-09-12 10:50:00,65.37,65.43,65.25,65.26,150600.0,40.3186,40.3556,40.2446,40.2508,150600.0
2006-09-12 10:55:00,65.25,65.28,65.22,65.25,69500.0,40.2446,40.2631,40.2261,40.2446,69500.0
2006-09-12 11:00:00,65.25,65.39,65.25,65.39,84600.0,40.2446,40.331,40.2446,40.331,84600.0
2006-09-12 11:05:00,65.39,65.53,65.34,65.37,195900.0,40.331,40.4173,40.3001,40.3186,195900.0
2006-09-12 11:10:00,65.37,65.39,65.31,65.37,81300.0,40.3186,40.331,40.2816,40.3186,81300.0
2006-09-12 11:15:00,65.37,65.38,65.29,65.3,74700.0,40.3186,40.3248,40.2693,40.2754,74700.0
2006-09-12 11:20:00,65.3,65.32,65.21,65.23,111200.0,40.2754,40.2878,40.2199,40.2323,111200.0
2006-09-12 11:25:00,65.23,65.32,65.23,65.26,61200.0,40.2323,40.2878,40.2323,40.2508,61200.0
2006-09-12 11:30:00,65.26,65.3,65.21,65.24,150100.0,40.2508,40.2754,40.2199,40.2384,150100.0
2006-09-12 11:35:00,65.24,65.3,65.23,65.25,53100.0,40.2384,40.2754,40.2323,40.2446,53100.0
2006-09-12 11:40:00,65.26,65.27,65.18,65.21,39700.0,40.2508,40.2569,40.2014,40.2199,39700.0
2006-09-12 11:45:00,65.2,65.25,65.18,65.21,57300.0,40.2138,40.2446,40.2014,40.2199,57300.0
2006-09-12 11:50:00,65.2,65.25,65.19,65.24,119600.0,40.2138,40.2446,40.2076,40.2384,119600.0
2006-09-12 11:55:00,65.24,65.24,65.18,65.19,88500.0,40.2384,40.2384,40.2014,40.2076,88500.0
2006-09-12 12:00:00,65.19,65.2,65.17,65.17,91500.0,40.2076,40.2138,40.1953,40.1953,91500.0
2006-09-12 12:05:00,65.17,65.19,65.17,65.19,82100.0,40.1953,40.2076,40.1953,40.2076,82100.0
2006-09-12 12:10:00,65.19,65.23,65.18,65.2,90900.0,40.2076,40.2323,40.2014,40.2138,90900.0
2006-09-12 12:15:00,65.19,65.2,65.05,65.07,89300.0,40.2076,40.2138,40.1212,40.1336,89300.0
2006-09-12 12:20:00,65.05,65.15,65.0,65.04,228300.0,40.1212,40.1829,40.0904,40.1151,228300.0
2006-09-12 12:25:00,65.02,65.1,64.99,65.05,181800.0,40.1027,40.1521,40.0842,40.1212,181800.0
2006-09-12 12:30:00,65.06,65.1,64.97,64.98,91400.0,40.1274,40.1521,40.0719,40.0781,91400.0
2006-09-12 12:35:00,64.97,65.0,64.88,64.88,223200.0,40.0719,40.0904,40.0164,40.0164,223200.0
2006-09-12 12:40:00,64.88,64.88,64.74,64.75,276400.0,40.0164,40.0164,39.93,39.9362,276400.0
2006-09-12 12:45:00,64.7,64.81,64.6,64.7,359400.0,39.9054,39.9732,39.8437,39.9054,359400.0
2006-09-12 12:50:00,64.7,64.94,64.7,64.89,160900.0,39.9054,40.0534,39.9054,40.0226,160900.0
2006-09-12 12:55:00,64.89,65.0,64.8,65.0,74000.0,40.0226,40.0904,39.9671,40.0904,74000.0
2006-09-12 13:00:00,65.02,65.04,64.92,64.94,99200.0,40.1027,40.1151,40.0411,40.0534,99200.0
2006-09-12 13:05:00,64.94,64.95,64.88,64.91,111000.0,40.0534,40.0596,40.0164,40.0349,111000.0
2006-09-12 13:10:00,64.9,64.91,64.86,64.87,44100.0,40.0287,40.0349,40.0041,40.0102,44100.0
2006-09-12 13:15:00,64.86,64.92,64.84,64.9,122800.0,40.0041,40.0411,39.9917,40.0287,122800.0
2006-09-12 13:20:00,64.9,64.97,64.87,64.92,53200.0,40.0287,40.0719,40.0102,40.0411,53200.0
2006-09-12 13:25:00,64.92,64.97,64.86,64.91,80500.0,40.0411,40.0719,40.0041,40.0349,80500.0
2006-09-12 13:30:00,64.91,64.94,64.9,64.94,68500.0,40.0349,40.0534,40.0287,40.0534,68500.0
2006-09-12 13:35:00,64.93,65.0,64.9,64.9,56200.0,40.0472,40.0904,40.0287,40.0287,56200.0
2006-09-12 13:40:00,64.9,64.98,64.87,64.96,115700.0,40.0287,40.0781,40.0102,40.0657,115700.0
2006-09-12 13:45:00,64.95,65.0,64.95,64.97,69400.0,40.0596,40.0904,40.0596,40.0719,69400.0
2006-09-12 13:50:00,64.97,64.99,64.9,64.95,79800.0,40.0719,40.0842,40.0287,40.0596,79800.0
2006-09-12 13:55:00,64.95,64.98,64.93,64.94,167700.0,40.0596,40.0781,40.0472,40.0534,167700.0
2006-09-12 14:00:00,64.94,64.97,64.93,64.97,287100.0,40.0534,40.0719,40.0472,40.0719,287100.0
2006-09-12 14:05:00,64.96,64.97,64.9,64.94,98100.0,40.0657,40.0719,40.0287,40.0534,98100.0
2006-09-12 14:10:00,64.94,64.97,64.92,64.93,131900.0,40.0534,40.0719,40.0411,40.0472,131900.0
2006-09-12 14:15:00,64.94,64.96,64.9,64.94,93900.0,40.0534,40.0657,40.0287,40.0534,93900.0
2006-09-12 14:20:00,64.94,64.94,64.9,64.93,61100.0,40.0534,40.0534,40.0287,40.0472,61100.0
2006-09-12 14:25:00,64.93,64.95,64.84,64.93,178000.0,40.0472,40.0596,39.9917,40.0472,178000.0
2006-09-12 14:30:00,64.91,64.95,64.9,64.95,99200.0,40.0349,40.0596,40.0287,40.0596,99200.0
2006-09-12 14:35:00,64.95,64.97,64.9,64.95,164500.0,40.0596,40.0719,40.0287,40.0596,164500.0
2006-09-12 14:40:00,64.95,64.96,64.91,64.94,193500.0,40.0596,40.0657,40.0349,40.0534,193500.0
2006-09-12 14:45:00,64.94,64.98,64.92,64.97,90800.0,40.0534,40.0781,40.0411,40.0719,90800.0
2006-09-12 14:50:00,64.96,65.07,64.96,65.07,101100.0,40.0657,40.1336,40.0657,40.1336,101100.0
2006-09-12 14:55:00,65.07,65.18,65.07,65.14,132500.0,40.1336,40.2014,40.1336,40.1768,132500.0
2006-09-12 15:00:00,65.14,65.14,65.08,65.12,174900.0,40.1768,40.1768,40.1398,40.1644,174900.0
2006-09-12 15:05:00,65.11,65.14,65.0,65.05,178200.0,40.1583,40.1768,40.0904,40.1212,178200.0
2006-09-12 15:10:00,65.06,65.08,65.01,65.04,83100.0,40.1274,40.1398,40.0966,40.1151,83100.0
2006-09-12 15:15:00,65.04,65.12,64.97,65.03,301800.0,40.1151,40.1644,40.0719,40.1089,301800.0
2006-09-12 15:20:00,65.02,65.1,65.0,65.1,388200.0,40.1027,40.1521,40.0904,40.1521,388200.0
2006-09-12 15:25:00,65.1,65.31,65.09,65.21,231500.0,40.1521,40.2816,40.1459,40.2199,231500.0
2006-09-12 15:30:00,65.2,65.21,65.13,65.16,141900.0,40.2138,40.2199,40.1706,40.1891,141900.0
2006-09-12 15:35:00,65.14,65.24,65.14,65.23,226100.0,40.1768,40.2384,40.1768,40.2323,226100.0
2006-09-12 15:40:00,65.26,65.37,65.2,65.31,172800.0,40.2508,40.3186,40.2138,40.2816,172800.0
2006-09-12 15:45:00,65.3,65.31,65.09,65.09,230900.0,40.2754,40.2816,40.1459,40.1459,230900.0
2006-09-12 15:50:00,65.08,65.14,65.05,65.1,106600.0,40.1398,40.1768,40.1212,40.1521,106600.0
2006-09-12 15:55:00,65.12,65.18,65.06,65.18,185900.0,40.1644,40.2014,40.1274,40.2014,185900.0
2006-09-13 09:30:00,65.16,65.75,65.14,65.55,137000.0,40.1891,40.553,40.1768,40.4296,137000.0
2006-09-13 09:35:00,65.55,65.66,65.4,65.62,83200.0,40.4296,40.4975,40.3371,40.4728,83200.0
2006-09-13 09:40:00,65.63,65.72,65.62,65.64,142800.0,40.479,40.5345,40.4728,40.4851,142800.0
2006-09-13 09:45:00,65.63,65.73,65.55,65.71,170000.0,40.479,40.5407,40.4296,40.5283,170000.0
2006-09-13 09:50:00,65.72,65.95,65.72,65.94,162900.0,40.5345,40.6763,40.5345,40.6702,162900.0
2006-09-13 09:55:00,65.96,66.06,65.93,66.01,122800.0,40.6825,40.7442,40.664,40.7134,122800.0
2006-09-13 10:00:00,66.01,66.25,65.98,66.24,169400.0,40.7134,40.8614,40.6948,40.8552,169400.0
2006-09-13 10:05:00,66.25,66.4,66.19,66.4,160900.0,40.8614,40.9539,40.8244,40.9539,160900.0
2006-09-13 10:10:00,66.4,66.44,66.14,66.18,144000.0,40.9539,40.9786,40.7935,40.8182,144000.0
2006-09-13 10:15:00,66.15,66.3,66.14,66.3,369800.0,40.7997,40.8922,40.7935,40.8922,369800.0
2006-09-13 10:20:00,66.3,66.36,66.22,66.29,117200.0,40.8922,40.9292,40.8429,40.8861,117200.0
2006-09-13 10:25:00,66.29,66.51,66.28,66.42,170400.0,40.8861,41.0217,40.8799,40.9662,170400.0
2006-09-13 10:30:00,66.46,66.55,66.39,66.51,87100.0,40.9909,41.0464,40.9477,41.0217,87100.0
2006-09-13 10:35:00,66.5,66.61,66.43,66.61,121700.0,41.0156,41.0834,40.9724,41.0834,121700.0
2006-09-13 10:40:00,66.6,66.6,66.33,66.36,111000.0,41.0773,41.0773,40.9107,40.9292,111000.0
2006-09-13 10:45:00,66.35,66.42,66.25,66.4,125600.0,40.9231,40.9662,40.8614,40.9539,125600.0
2006-09-13 10:50:00,66.4,66.51,66.33,66.5,124800.0,40.9539,41.0217,40.9107,41.0156,124800.0
2006-09-13 10:55:00,66.5,66.53,66.43,66.53,75200.0,41.0156,41.0341,40.9724,41.0341,75200.0
2006-09-13 11:00:00,66.54,66.84,66.51,66.83,212400.0,41.0402,41.2253,41.0217,41.2191,212400.0
2006-09-13 11:05:00,66.83,66.9,66.76,66.83,110000.0,41.2191,41.2623,41.1759,41.2191,110000.0
2006-09-13 11:10:00,66.82,66.82,66.6,66.61,70900.0,41.2129,41.2129,41.0773,41.0834,70900.0
2006-09-13 11:15:00,66.6,66.6,66.48,66.52,68700.0,41.0773,41.0773,41.0032,41.0279,68700.0
2006-09-13 11:20:00,66.53,66.54,66.41,66.47,43400.0,41.0341,41.0402,40.9601,40.9971,43400.0
2006-09-13 11:25:00,66.48,66.49,66.4,66.41,43500.0,41.0032,41.0094,40.9539,40.9601,43500.0
2006-09-13 11:30:00,66.41,66.47,66.38,66.4,67200.0,40.9601,40.9971,40.9416,40.9539,67200.0
2006-09-13 11:35:00,66.4,66.6,66.4,66.58,114100.0,40.9539,41.0773,40.9539,41.0649,114100.0
2006-09-13 11:40:00,66.6,66.62,66.57,66.58,58500.0,41.0773,41.0896,41.0587,41.0649,58500.0
2006-09-13 11:45:00,66.59,66.63,66.51,66.63,83800.0,41.0711,41.0958,41.0217,41.0958,83800.0
2006-09-13 11:50:00,66.63,66.73,66.61,66.66,92400.0,41.0958,41.1574,41.0834,41.1143,92400.0
2006-09-13 11:55:00,66.64,66.75,66.61,66.75,78300.0,41.1019,41.1698,41.0834,41.1698,78300.0
2006-09-13 12:00:00,66.76,66.77,66.7,66.74,65900.0,41.1759,41.1821,41.1389,41.1636,65900.0
2006-09-13 12:05:00,66.74,66.88,66.71,66.87,83400.0,41.1636,41.2499,41.1451,41.2438,83400.0
2006-09-13 12:10:00,66.88,67.14,66.86,67.12,189700.0,41.2499,41.4103,41.2376,41.398,189700.0
2006-09-13 12:15:00,67.12,67.12,67.01,67.04,90800.0,41.398,41.398,41.3301,41.3486,90800.0
2006-09-13 12:20:00,67.04,67.05,66.96,66.97,55900.0,41.3486,41.3548,41.2993,41.3055,55900.0
2006-09-13 12:25:00,66.97,67.1,66.97,67.06,63800.0,41.3055,41.3856,41.3055,41.361,63800.0
2006-09-13 12:30:00,67.07,67.07,66.82,66.83,52200.0,41.3671,41.3671,41.2129,41.2191,52200.0
2006-09-13 12:35:00,66.82,66.86,66.68,66.68,44400.0,41.2129,41.2376,41.1266,41.1266,44400.0
2006-09-13 12:40:00,66.69,66.74,66.68,66.7,23800.0,41.1328,41.1636,41.1266,41.1389,23800.0
2006-09-13 12:45:00,66.7,66.73,66.65,66.68,67400.0,41.1389,41.1574,41.1081,41.1266,67400.0
2006-09-13 12:50:00,66.68,66.68,66.6,66.6,52800.0,41.1266,41.1266,41.0773,41.0773,52800.0
2006-09-13 12:55:00,66.61,66.61,66.47,66.48,57800.0,41.0834,41.0834,40.9971,41.0032,57800.0
2006-09-13 13:00:00,66.48,66.48,66.42,66.45,56900.0,41.0032,41.0032,40.9662,40.9847,56900.0
2006-09-13 13:05:00,66.46,66.52,66.45,66.5,46300.0,40.9909,41.0279,40.9847,41.0156,46300.0
2006-09-13 13:10:00,66.51,66.54,66.42,66.42,25300.0,41.0217,41.0402,40.9662,40.9662,25300.0
2006-09-13 13:15:00,66.43,66.47,66.32,66.36,58300.0,40.9724,40.9971,40.9046,40.9292,58300.0
2006-09-13 13:20:00,66.36,66.39,66.25,66.35,48200.0,40.9292,40.9477,40.8614,40.9231,48200.0
2006-09-13 13:25:00,66.34,66.46,66.32,66.46,32000.0,40.9169,40.9909,40.9046,40.9909,32000.0
2006-09-13 13:30:00,66.47,66.5,66.45,66.5,19400.0,40.9971,41.0156,40.9847,41.0156,19400.0
2006-09-13 13:35:00,66.5,66.55,66.49,66.54,34200.0,41.0156,41.0464,41.0094,41.0402,34200.0
2006-09-13 13:40:00,66.52,66.59,66.52,66.54,38100.0,41.0279,41.0711,41.0279,41.0402,38100.0
2006-09-13 13:45:00,66.52,66.55,66.49,66.55,26400.0,41.0279,41.0464,41.0094,41.0464,26400.0
2006-09-13 13:50:00,66.55,66.6,66.49,66.5,45900.0,41.0464,41.0773,41.0094,41.0156,45900.0
2006-09-13 13:55:00,66.5,66.54,66.48,66.52,25900.0,41.0156,41.0402,41.0032,41.0279,25900.0
2006-09-13 14:00:00,66.53,66.61,66.52,66.57,42800.0,41.0341,41.0834,41.0279,41.0587,42800.0
2006-09-13 14:05:00,66.57,66.58,66.51,66.54,46500.0,41.0587,41.0649,41.0217,41.0402,46500.0
2006-09-13 14:10:00,66.54,66.54,66.43,66.53,42600.0,41.0402,41.0402,40.9724,41.0341,42600.0
2006-09-13 14:15:00,66.53,66.54,66.41,66.44,37300.0,41.0341,41.0402,40.9601,40.9786,37300.0
2006-09-13 14:20:00,66.45,66.49,66.37,66.48,36000.0,40.9847,41.0094,40.9354,41.0032,36000.0
2006-09-13 14:25:00,66.49,66.5,66.44,66.47,28400.0,41.0094,41.0156,40.9786,40.9971,28400.0
2006-09-13 14:30:00,66.48,66.53,66.45,66.48,64500.0,41.0032,41.0341,40.9847,41.0032,64500.0
2006-09-13 14:35:00,66.49,66.53,66.47,66.5,51300.0,41.0094,41.0341,40.9971,41.0156,51300.0
2006-09-13 14:40:00,66.5,66.51,66.47,66.5,41300.0,41.0156,41.0217,40.9971,41.0156,41300.0
2006-09-13 14:45:00,66.5,66.52,66.48,66.52,101200.0,41.0156,41.0279,41.0032,41.0279,101200.0
2006-09-13 14:50:00,66.52,66.52,66.46,66.49,54000.0,41.0279,41.0279,40.9909,41.0094,54000.0
2006-09-13 14:55:00,66.5,66.52,66.47,66.48,93500.0,41.0156,41.0279,40.9971,41.0032,93500.0
2006-09-13 15:00:00,66.48,66.5,66.36,66.4,61900.0,41.0032,41.0156,40.9292,40.9539,61900.0
2006-09-13 15:05:00,66.41,66.43,66.28,66.28,65300.0,40.9601,40.9724,40.8799,40.8799,65300.0
2006-09-13 15:10:00,66.25,66.36,66.25,66.32,89000.0,40.8614,40.9292,40.8614,40.9046,89000.0
2006-09-13 15:15:00,66.32,66.45,66.31,66.44,41800.0,40.9046,40.9847,40.8984,40.9786,41800.0
2006-09-13 15:20:00,66.44,66.48,66.43,66.46,69600.0,40.9786,41.0032,40.9724,40.9909,69600.0
2006-09-13 15:25:00,66.45,66.46,66.35,66.41,86300.0,40.9847,40.9909,40.9231,40.9601,86300.0
2006-09-13 15:30:00,66.41,66.42,66.36,66.37,63500.0,40.9601,40.9662,40.9292,40.9354,63500.0
2006-09-13 15:35:00,66.35,66.37,66.25,66.29,85000.0,40.9231,40.9354,40.8614,40.8861,85000.0
2006-09-13 15:40:00,66.29,66.32,66.28,66.28,250700.0,40.8861,40.9046,40.8799,40.8799,250700.0
2006-09-13 15:45:00,66.32,66.38,66.29,66.36,179400.0,40.9046,40.9416,40.8861,40.9292,179400.0
2006-09-13 15:50:00,66.37,66.44,66.36,66.38,93500.0,40.9354,40.9786,40.9292,40.9416,93500.0
2006-09-13 15:55:00,66.39,66.4,66.27,66.28,140100.0,40.9477,40.9539,40.8737,40.8799,140100.0
2006-09-14 09:30:00,66.33,66.67,66.28,66.45,111700.0,40.9107,41.1204,40.8799,40.9847,111700.0
2006-09-14 09:35:00,66.45,66.45,65.87,65.97,116100.0,40.9847,40.9847,40.627,40.6887,116100.0
2006-09-14 09:40:00,65.92,66.08,65.85,66.01,109500.0,40.6578,40.7565,40.6147,40.7134,109500.0
2006-09-14 09:45:00,66.02,66.16,66.01,66.13,79000.0,40.7195,40.8059,40.7134,40.7874,79000.0
2006-09-14 09:50:00,66.14,66.15,65.97,66.02,74300.0,40.7935,40.7997,40.6887,40.7195,74300.0
2006-09-14 09:55:00,66.04,66.27,66.04,66.27,85900.0,40.7319,40.8737,40.7319,40.8737,85900.0
2006-09-14 10:00:00,66.25,66.29,66.03,66.03,121700.0,40.8614,40.8861,40.7257,40.7257,121700.0
2006-09-14 10:05:00,66.03,66.03,65.86,65.95,73700.0,40.7257,40.7257,40.6208,40.6763,73700.0
2006-09-14 10:10:00,65.95,66.13,65.93,66.03,46500.0,40.6763,40.7874,40.664,40.7257,46500.0
2006-09-14 10:15:00,66.0,66.21,66.0,66.18,69300.0,40.7072,40.8367,40.7072,40.8182,69300.0
2006-09-14 10:20:00,66.22,66.52,66.18,66.3,116100.0,40.8429,41.0279,40.8182,40.8922,116100.0
2006-09-14 10:25:00,66.3,66.38,66.13,66.13,56300.0,40.8922,40.9416,40.7874,40.7874,56300.0
2006-09-14 10:30:00,66.16,66.25,66.11,66.15,57300.0,40.8059,40.8614,40.775,40.7997,57300.0
2006-09-14 10:35:00,66.15,66.16,66.0,66.03,52900.0,40.7997,40.8059,40.7072,40.7257,52900.0
2006-09-14 10:40:00,66.01,66.09,66.0,66.01,44300.0,40.7134,40.7627,40.7072,40.7134,44300.0
2006-09-14 10:45:00,66.01,66.02,65.9,65.99,67100.0,40.7134,40.7195,40.6455,40.701,67100.0
2006-09-14 10:50:00,65.97,66.07,65.95,66.02,32500.0,40.6887,40.7504,40.6763,40.7195,32500.0
2006-09-14 10:55:00,66.04,66.08,66.02,66.07,31500.0,40.7319,40.7565,40.7195,40.7504,31500.0
2006-09-14 11:00:00,66.07,66.11,65.98,66.05,67400.0,40.7504,40.775,40.6948,40.738,67400.0
2006-09-14 11:05:00,66.04,66.09,65.91,65.96,32700.0,40.7319,40.7627,40.6517,40.6825,32700.0
2006-09-14 11:10:00,65.94,66.03,65.94,66.02,19900.0,40.6702,40.7257,40.6702,40.7195,19900.0
2006-09-14 11:15:00,66.02,66.1,66.02,66.06,33400.0,40.7195,40.7689,40.7195,40.7442,33400.0
2006-09-14 11:20:00,66.09,66.09,65.98,66.01,20400.0,40.7627,40.7627,40.6948,40.7134,20400.0
2006-09-14 11:25:00,66.04,66.1,65.99,65.99,70500.0,40.7319,40.7689,40.701,40.701,70500.0
2006-09-14 11:30:00,66.0,66.0,65.9,65.9,26000.0,40.7072,40.7072,40.6455,40.6455,26000.0
2006-09-14 11:35:00,65.9,66.0,65.88,66.0,25700.0,40.6455,40.7072,40.6332,40.7072,25700.0
2006-09-14 11:40:00,65.98,66.0,65.95,65.96,28500.0,40.6948,40.7072,40.6763,40.6825,28500.0
2006-09-14 11:45:00,65.93,65.95,65.71,65.76,42300.0,40.664,40.6763,40.5283,40.5592,42300.0
2006-09-14 11:50:00,65.78,65.81,65.72,65.81,15600.0,40.5715,40.59,40.5345,40.59,15600.0
2006-09-14 11:55:00,65.82,65.94,65.82,65.92,7600.0,40.5962,40.6702,40.5962,40.6578,7600.0
2006-09-14 12:00:00,65.91,65.93,65.81,65.83,13900.0,40.6517,40.664,40.59,40.6023,13900.0
2006-09-14 12:05:00,65.81,65.83,65.76,65.83,38900.0,40.59,40.6023,40.5592,40.6023,38900.0
2006-09-14 12:10:00,65.83,65.93,65.82,65.88,19200.0,40.6023,40.664,40.5962,40.6332,19200.0
2006-09-14 12:15:00,65.87,65.88,65.83,65.85,12300.0,40.627,40.6332,40.6023,40.6147,12300.0
2006-09-14 12:20:00,65.85,65.85,65.77,65.77,43900.0,40.6147,40.6147,40.5653,40.5653,43900.0
2006-09-14 12:25:00,65.78,65.88,65.78,65.82,20900.0,40.5715,40.6332,40.5715,40.5962,20900.0
2006-09-14 12:30:00,65.79,65.81,65.77,65.8,6300.0,40.5777,40.59,40.5653,40.5838,6300.0
2006-09-14 12:35:00,65.78,65.88,65.77,65.87,18000.0,40.5715,40.6332,40.5653,40.627,18000.0
2006-09-14 12:40:00,65.87,65.89,65.85,65.89,10800.0,40.627,40.6393,40.6147,40.6393,10800.0
2006-09-14 12:45:00,65.88,65.98,65.86,65.98,17600.0,40.6332,40.6948,40.6208,40.6948,17600.0
2006-09-14 12:50:00,65.98,66.0,65.95,65.95,23900.0,40.6948,40.7072,40.6763,40.6763,23900.0
2006-09-14 12:55:00,65.95,66.04,65.92,65.99,23200.0,40.6763,40.7319,40.6578,40.701,23200.0
2006-09-14 13:00:00,65.98,66.0,65.87,65.87,17000.0,40.6948,40.7072,40.627,40.627,17000.0
2006-09-14 13:05:00,65.86,65.86,65.77,65.77,11800.0,40.6208,40.6208,40.5653,40.5653,11800.0
2006-09-14 13:10:00,65.78,65.9,65.78,65.9,13300.0,40.5715,40.6455,40.5715,40.6455,13300.0
2006-09-14 13:15:00,65.91,65.94,65.81,65.81,15900.0,40.6517,40.6702,40.59,40.59,15900.0
2006-09-14 13:20:00,65.84,65.91,65.84,65.91,16700.0,40.6085,40.6517,40.6085,40.6517,16700.0
2006-09-14 13:25:00,65.93,65.93,65.89,65.89,7000.0,40.664,40.664,40.6393,40.6393,7000.0
2006-09-14 13:30:00,65.88,66.03,65.87,65.99,28800.0,40.6332,40.7257,40.627,40.701,28800.0
2006-09-14 13:35:00,65.98,65.98,65.9,65.94,36500.0,40.6948,40.6948,40.6455,40.6702,36500.0
2006-09-14 13:40:00,65.94,65.95,65.86,65.86,18600.0,40.6702,40.6763,40.6208,40.6208,18600.0
2006-09-14 13:45:00,65.85,65.88,65.84,65.86,13400.0,40.6147,40.6332,40.6085,40.6208,13400.0
2006-09-14 13:50:00,65.85,66.0,65.84,65.95,26500.0,40.6147,40.7072,40.6085,40.6763,26500.0
2006-09-14 13:55:00,65.95,65.97,65.88,65.97,18000.0,40.6763,40.6887,40.6332,40.6887,18000.0
2006-09-14 14:00:00,65.94,65.96,65.86,65.92,25600.0,40.6702,40.6825,40.6208,40.6578,25600.0
2006-09-14 14:05:00,65.91,65.93,65.87,65.91,20400.0,40.6517,40.664,40.627,40.6517,20400.0
2006-09-14 14:10:00,65.91,66.02,65.89,66.02,32000.0,40.6517,40.7195,40.6393,40.7195,32000.0
2006-09-14 14:15:00,66.02,66.03,65.91,65.93,23800.0,40.7195,40.7257,40.6517,40.664,23800.0
2006-09-14 14:20:00,65.93,65.97,65.89,65.94,16500.0,40.664,40.6887,40.6393,40.6702,16500.0
2006-09-14 14:25:00,65.94,65.96,65.86,65.9,15500.0,40.6702,40.6825,40.6208,40.6455,15500.0
2006-09-14 14:30:00,65.9,65.98,65.88,65.9,19100.0,40.6455,40.6948,40.6332,40.6455,19100.0
2006-09-14 14:35:00,65.92,65.92,65.79,65.83,61200.0,40.6578,40.6578,40.5777,40.6023,61200.0
2006-09-14 14:40:00,65.83,65.83,65.75,65.78,36800.0,40.6023,40.6023,40.553,40.5715,36800.0
2006-09-14 14:45:00,65.77,65.8,65.75,65.78,13000.0,40.5653,40.5838,40.553,40.5715,13000.0
2006-09-14 14:50:00,65.78,65.79,65.73,65.73,45500.0,40.5715,40.5777,40.5407,40.5407,45500.0
2006-09-14 14:55:00,65.74,65.74,65.65,65.67,47900.0,40.5468,40.5468,40.4913,40.5036,47900.0
2006-09-14 15:00:00,65.65,65.67,65.55,65.55,38900.0,40.4913,40.5036,40.4296,40.4296,38900.0
2006-09-14 15:05:00,65.54,65.57,65.5,65.57,48500.0,40.4235,40.442,40.3988,40.442,48500.0
2006-09-14 15:10:00,65.57,65.59,65.51,65.58,49700.0,40.442,40.4543,40.405,40.4481,49700.0
2006-09-14 15:15:00,65.59,65.61,65.55,65.58,39300.0,40.4543,40.4666,40.4296,40.4481,39300.0
2006-09-14 15:20:00,65.58,65.59,65.5,65.51,73300.0,40.4481,40.4543,40.3988,40.405,73300.0
2006-09-14 15:25:00,65.52,65.55,65.46,65.53,56800.0,40.4111,40.4296,40.3741,40.4173,56800.0
2006-09-14 15:30:00,65.52,65.57,65.48,65.57,44600.0,40.4111,40.442,40.3865,40.442,44600.0
2006-09-14 15:35:00,65.56,65.57,65.5,65.55,50300.0,40.4358,40.442,40.3988,40.4296,50300.0
2006-09-14 15:40:00,65.55,65.57,65.47,65.48,64100.0,40.4296,40.442,40.3803,40.3865,64100.0
2006-09-14 15:45:00,65.47,65.51,65.45,65.5,51200.0,40.3803,40.405,40.368,40.3988,51200.0
2006-09-14 15:50:00,65.5,65.5,65.48,65.5,109600.0,40.3988,40.3988,40.3865,40.3988,109600.0
2006-09-14 15:55:00,65.5,65.53,65.45,65.51,91600.0,40.3988,40.4173,40.368,40.405,91600.0
2006-09-15 09:30:00,66.3,66.3,66.05,66.13,1131400.0,40.8922,40.8922,40.738,40.7874,1131400.0
2006-09-15 09:35:00,66.13,66.13,65.83,66.07,100800.0,40.7874,40.7874,40.6023,40.7504,100800.0
2006-09-15 09:40:00,66.05,66.1,65.87,65.94,109500.0,40.738,40.7689,40.627,40.6702,109500.0
2006-09-15 09:45:00,65.92,66.05,65.9,65.93,116000.0,40.6578,40.738,40.6455,40.664,116000.0
2006-09-15 09:50:00,65.94,66.18,65.72,65.83,126200.0,40.6702,40.8182,40.5345,40.6023,126200.0
2006-09-15 09:55:00,65.83,65.95,65.75,65.87,45600.0,40.6023,40.6763,40.553,40.627,45600.0
2006-09-15 10:00:00,65.87,65.92,65.75,65.8,68400.0,40.627,40.6578,40.553,40.5838,68400.0
2006-09-15 10:05:00,65.83,65.93,65.78,65.92,80000.0,40.6023,40.664,40.5715,40.6578,80000.0
2006-09-15 10:10:00,65.93,66.06,65.92,66.04,98200.0,40.664,40.7442,40.6578,40.7319,98200.0
2006-09-15 10:15:00,66.03,66.15,66.03,66.05,86900.0,40.7257,40.7997,40.7257,40.738,86900.0
2006-09-15 10:20:00,66.05,66.1,65.95,65.95,48200.0,40.738,40.7689,40.6763,40.6763,48200.0
2006-09-15 10:25:00,65.95,65.97,65.81,65.86,51500.0,40.6763,40.6887,40.59,40.6208,51500.0
2006-09-15 10:30:00,65.88,65.92,65.82,65.84,66500.0,40.6332,40.6578,40.5962,40.6085,66500.0
2006-09-15 10:35:00,65.82,65.84,65.77,65.77,78100.0,40.5962,40.6085,40.5653,40.5653,78100.0
2006-09-15 10:40:00,65.77,65.81,65.75,65.77,61500.0,40.5653,40.59,40.553,40.5653,61500.0
2006-09-15 10:45:00,65.77,65.79,65.75,65.77,42600.0,40.5653,40.5777,40.553,40.5653,42600.0
2006-09-15 10:50:00,65.76,65.77,65.63,65.64,77600.0,40.5592,40.5653,40.479,40.4851,77600.0
2006-09-15 10:55:00,65.64,65.74,65.63,65.72,31300.0,40.4851,40.5468,40.479,40.5345,31300.0
2006-09-15 11:00:00,65.72,65.76,65.71,65.75,28200.0,40.5345,40.5592,40.5283,40.553,28200.0
2006-09-15 11:05:00,65.75,65.75,65.65,65.65,46700.0,40.553,40.553,40.4913,40.4913,46700.0
2006-09-15 11:10:00,65.65,65.68,65.59,65.62,60400.0,40.4913,40.5098,40.4543,40.4728,60400.0
2006-09-15 11:15:00,65.61,65.64,65.49,65.49,68900.0,40.4666,40.4851,40.3926,40.3926,68900.0
2006-09-15 11:20:00,65.47,65.63,65.44,65.63,52800.0,40.3803,40.479,40.3618,40.479,52800.0
2006-09-15 11:25:00,65.62,65.7,65.61,65.61,16100.0,40.4728,40.5222,40.4666,40.4666,16100.0
2006-09-15 11:30:00,65.61,65.67,65.57,65.67,36000.0,40.4666,40.5036,40.442,40.5036,36000.0
2006-09-15 11:35:00,65.66,65.7,65.62,65.64,29800.0,40.4975,40.5222,40.4728,40.4851,29800.0
2006-09-15 11:40:00,65.64,65.68,65.55,65.61,44400.0,40.4851,40.5098,40.4296,40.4666,44400.0
2006-09-15 11:45:00,65.61,65.72,65.6,65.71,20000.0,40.4666,40.5345,40.4605,40.5283,20000.0
2006-09-15 11:50:00,65.71,65.72,65.66,65.71,26300.0,40.5283,40.5345,40.4975,40.5283,26300.0
2006-09-15 11:55:00,65.7,65.76,65.66,65.66,17400.0,40.5222,40.5592,40.4975,40.4975,17400.0
2006-09-15 12:00:00,65.66,65.66,65.56,65.58,29200.0,40.4975,40.4975,40.4358,40.4481,29200.0
2006-09-15 12:05:00,65.58,65.64,65.56,65.6,32000.0,40.4481,40.4851,40.4358,40.4605,32000.0
2006-09-15 12:10:00,65.59,65.72,65.58,65.72,20000.0,40.4543,40.5345,40.4481,40.5345,20000.0
2006-09-15 12:15:00,65.72,65.85,65.72,65.82,48700.0,40.5345,40.6147,40.5345,40.5962,48700.0
2006-09-15 12:20:00,65.83,65.83,65.77,65.83,26600.0,40.6023,40.6023,40.5653,40.6023,26600.0
2006-09-15 12:25:00,65.83,65.83,65.78,65.79,18600.0,40.6023,40.6023,40.5715,40.5777,18600.0
2006-09-15 12:30:00,65.8,65.8,65.74,65.75,30000.0,40.5838,40.5838,40.5468,40.553,30000.0
2006-09-15 12:35:00,65.73,65.75,65.67,65.71,27000.0,40.5407,40.553,40.5036,40.5283,27000.0
2006-09-15 12:40:00,65.68,65.79,65.67,65.79,32100.0,40.5098,40.5777,40.5036,40.5777,32100.0
2006-09-15 12:45:00,65.8,65.82,65.71,65.71,17600.0,40.5838,40.5962,40.5283,40.5283,17600.0
2006-09-15 12:50:00,65.7,65.77,65.67,65.76,20900.0,40.5222,40.5653,40.5036,40.5592,20900.0
2006-09-15 12:55:00,65.76,65.84,65.75,65.76,45300.0,40.5592,40.6085,40.553,40.5592,45300.0
2006-09-15 13:00:00,65.76,65.88,65.75,65.88,39600.0,40.5592,40.6332,40.553,40.6332,39600.0
2006-09-15 13:05:00,65.87,65.95,65.87,65.93,41400.0,40.627,40.6763,40.627,40.664,41400.0
2006-09-15 13:10:00,65.93,65.94,65.82,65.9,41100.0,40.664,40.6702,40.5962,40.6455,41100.0
2006-09-15 13:15:00,65.87,65.95,65.86,65.95,31300.0,40.627,40.6763,40.6208,40.6763,31300.0
2006-09-15 13:20:00,65.95,66.02,65.94,65.98,83100.0,40.6763,40.7195,40.6702,40.6948,83100.0
2006-09-15 13:25:00,65.98,65.98,65.87,65.88,44500.0,40.6948,40.6948,40.627,40.6332,44500.0
2006-09-15 13:30:00,65.88,65.95,65.85,65.93,45000.0,40.6332,40.6763,40.6147,40.664,45000.0
2006-09-15 13:35:00,65.94,66.07,65.94,66.03,81300.0,40.6702,40.7504,40.6702,40.7257,81300.0
2006-09-15 13:40:00,66.01,66.06,65.96,65.98,133800.0,40.7134,40.7442,40.6825,40.6948,133800.0
2006-09-15 13:45:00,66.0,66.0,65.96,66.0,56800.0,40.7072,40.7072,40.6825,40.7072,56800.0
2006-09-15 13:50:00,66.0,66.01,65.98,65.98,18800.0,40.7072,40.7134,40.6948,40.6948,18800.0
2006-09-15 13:55:00,65.98,65.98,65.88,65.94,33700.0,40.6948,40.6948,40.6332,40.6702,33700.0
2006-09-15 14:00:00,65.92,65.98,65.89,65.96,19300.0,40.6578,40.6948,40.6393,40.6825,19300.0
2006-09-15 14:05:00,65.98,65.98,65.92,65.97,25800.0,40.6948,40.6948,40.6578,40.6887,25800.0
2006-09-15 14:10:00,65.97,66.05,65.97,66.03,87500.0,40.6887,40.738,40.6887,40.7257,87500.0
2006-09-15 14:15:00,66.01,66.01,65.85,65.86,24900.0,40.7134,40.7134,40.6147,40.6208,24900.0
2006-09-15 14:20:00,65.85,65.87,65.78,65.82,31800.0,40.6147,40.627,40.5715,40.5962,31800.0
2006-09-15 14:25:00,65.82,65.85,65.79,65.82,25400.0,40.5962,40.6147,40.5777,40.5962,25400.0
2006-09-15 14:30:00,65.82,65.88,65.81,65.88,26600.0,40.5962,40.6332,40.59,40.6332,26600.0
2006-09-15 14:35:00,65.88,66.0,65.88,65.98,65900.0,40.6332,40.7072,40.6332,40.6948,65900.0
2006-09-15 14:40:00,65.99,66.0,65.91,65.95,39200.0,40.701,40.7072,40.6517,40.6763,39200.0
2006-09-15 14:45:00,65.95,65.98,65.79,65.8,142400.0,40.6763,40.6948,40.5777,40.5838,142400.0
2006-09-15 14:50:00,65.79,65.85,65.77,65.8,36600.0,40.5777,40.6147,40.5653,40.5838,36600.0
2006-09-15 14:55:00,65.79,65.79,65.71,65.79,36700.0,40.5777,40.5777,40.5283,40.5777,36700.0
2006-09-15 15:00:00,65.8,65.81,65.75,65.76,27300.0,40.5838,40.59,40.553,40.5592,27300.0
2006-09-15 15:05:00,65.76,65.79,65.71,65.72,27900.0,40.5592,40.5777,40.5283,40.5345,27900.0
2006-09-15 15:10:00,65.72,65.82,65.71,65.82,54500.0,40.5345,40.5962,40.5283,40.5962,54500.0
2006-09-15 15:15:00,65.82,65.82,65.7,65.7,27100.0,40.5962,40.5962,40.5222,40.5222,27100.0
2006-09-15 15:20:00,65.71,65.81,65.66,65.72,49800.0,40.5283,40.59,40.4975,40.5345,49800.0
2006-09-15 15:25:00,65.72,65.76,65.68,65.68,39300.0,40.5345,40.5592,40.5098,40.5098,39300.0
2006-09-15 15:30:00,65.68,65.68,65.63,65.63,48000.0,40.5098,40.5098,40.479,40.479,48000.0
2006-09-15 15:35:00,65.62,65.62,65.55,65.55,74500.0,40.4728,40.4728,40.4296,40.4296,74500.0
2006-09-15 15:40:00,65.56,65.73,65.5,65.71,93400.0,40.4358,40.5407,40.3988,40.5283,93400.0
2006-09-15 15:45:00,65.73,65.74,65.5,65.52,125600.0,40.5407,40.5468,40.3988,40.4111,125600.0
2006-09-15 15:50:00,65.52,65.59,65.29,65.34,165500.0,40.4111,40.4543,40.2693,40.3001,165500.0
2006-09-15 15:55:00,65.33,65.46,65.33,65.42,201200.0,40.2939,40.3741,40.2939,40.3495,201200.0
2006-09-18 09:30:00,65.51,65.75,65.5,65.62,112600.0,40.405,40.553,40.3988,40.4728,112600.0
2006-09-18 09:35:00,65.61,65.79,65.61,65.74,76800.0,40.4666,40.5777,40.4666,40.5468,76800.0
2006-09-18 09:40:00,65.74,66.1,65.74,65.96,84800.0,40.5468,40.7689,40.5468,40.6825,84800.0
2006-09-18 09:45:00,65.96,66.1,65.88,66.08,156300.0,40.6825,40.7689,40.6332,40.7565,156300.0
2006-09-18 09:50:00,66.08,66.09,65.96,66.03,112100.0,40.7565,40.7627,40.6825,40.7257,112100.0
2006-09-18 09:55:00,66.03,66.25,66.0,66.12,113500.0,40.7257,40.8614,40.7072,40.7812,113500.0
2006-09-18 10:00:00,66.12,66.14,66.03,66.05,91800.0,40.7812,40.7935,40.7257,40.738,91800.0
2006-09-18 10:05:00,66.05,66.13,66.04,66.12,124400.0,40.738,40.7874,40.7319,40.7812,124400.0
2006-09-18 10:10:00,66.11,66.16,66.11,66.13,70200.0,40.775,40.8059,40.775,40.7874,70200.0
2006-09-18 10:15:00,66.13,66.2,66.12,66.15,105000.0,40.7874,40.8305,40.7812,40.7997,105000.0
2006-09-18 10:20:00,66.14,66.23,66.11,66.23,57600.0,40.7935,40.849,40.775,40.849,57600.0
2006-09-18 10:25:00,66.2,66.23,65.97,65.99,70300.0,40.8305,40.849,40.6887,40.701,70300.0
2006-09-18 10:30:00,65.99,65.99,65.9,65.99,66000.0,40.701,40.701,40.6455,40.701,66000.0
2006-09-18 10:35:00,65.99,66.06,65.96,66.0,76200.0,40.701,40.7442,40.6825,40.7072,76200.0
2006-09-18 10:40:00,66.0,66.02,65.96,66.01,50500.0,40.7072,40.7195,40.6825,40.7134,50500.0
2006-09-18 10:45:00,66.01,66.05,65.93,65.93,51600.0,40.7134,40.738,40.664,40.664,51600.0
2006-09-18 10:50:00,65.89,66.04,65.89,65.92,59900.0,40.6393,40.7319,40.6393,40.6578,59900.0
2006-09-18 10:55:00,65.96,66.05,65.95,66.01,49100.0,40.6825,40.738,40.6763,40.7134,49100.0
2006-09-18 11:00:00,66.01,66.08,65.95,66.06,43300.0,40.7134,40.7565,40.6763,40.7442,43300.0
2006-09-18 11:05:00,66.07,66.17,66.07,66.12,52200.0,40.7504,40.812,40.7504,40.7812,52200.0
2006-09-18 11:10:00,66.12,66.17,66.05,66.11,58200.0,40.7812,40.812,40.738,40.775,58200.0
2006-09-18 11:15:00,66.1,66.15,66.06,66.13,185400.0,40.7689,40.7997,40.7442,40.7874,185400.0
2006-09-18 11:20:00,66.12,66.16,66.06,66.12,49100.0,40.7812,40.8059,40.7442,40.7812,49100.0
2006-09-18 11:25:00,66.1,66.27,66.08,66.26,90500.0,40.7689,40.8737,40.7565,40.8675,90500.0
2006-09-18 11:30:00,66.27,66.38,66.25,66.25,73800.0,40.8737,40.9416,40.8614,40.8614,73800.0
2006-09-18 11:35:00,66.25,66.32,66.23,66.29,59800.0,40.8614,40.9046,40.849,40.8861,59800.0
2006-09-18 11:40:00,66.29,66.33,66.28,66.29,22500.0,40.8861,40.9107,40.8799,40.8861,22500.0
2006-09-18 11:45:00,66.31,66.45,66.29,66.44,63000.0,40.8984,40.9847,40.8861,40.9786,63000.0
2006-09-18 11:50:00,66.44,66.49,66.35,66.43,50300.0,40.9786,41.0094,40.9231,40.9724,50300.0
2006-09-18 11:55:00,66.44,66.54,66.44,66.52,57600.0,40.9786,41.0402,40.9786,41.0279,57600.0
2006-09-18 12:00:00,66.53,66.56,66.46,66.56,61200.0,41.0341,41.0526,40.9909,41.0526,61200.0
2006-09-18 12:05:00,66.53,66.61,66.5,66.6,101700.0,41.0341,41.0834,41.0156,41.0773,101700.0
2006-09-18 12:10:00,66.6,66.6,66.46,66.53,69300.0,41.0773,41.0773,40.9909,41.0341,69300.0
2006-09-18 12:15:00,66.54,66.58,66.5,66.5,26300.0,41.0402,41.0649,41.0156,41.0156,26300.0
2006-09-18 12:20:00,66.5,66.57,66.5,66.57,23800.0,41.0156,41.0587,41.0156,41.0587,23800.0
2006-09-18 12:25:00,66.55,66.59,66.52,66.59,41700.0,41.0464,41.0711,41.0279,41.0711,41700.0
2006-09-18 12:30:00,66.59,66.78,66.59,66.78,83200.0,41.0711,41.1883,41.0711,41.1883,83200.0
2006-09-18 12:35:00,66.77,66.96,66.75,66.9,135900.0,41.1821,41.2993,41.1698,41.2623,135900.0
2006-09-18 12:40:00,66.87,67.05,66.87,67.03,79600.0,41.2438,41.3548,41.2438,41.3425,79600.0
2006-09-18 12:45:00,67.04,67.21,67.01,67.11,111500.0,41.3486,41.4535,41.3301,41.3918,111500.0
2006-09-18 12:50:00,67.13,67.25,67.13,67.17,49600.0,41.4041,41.4782,41.4041,41.4288,49600.0
2006-09-18 12:55:00,67.19,67.35,67.17,67.32,49300.0,41.4411,41.5398,41.4288,41.5213,49300.0
2006-09-18 13:00:00,67.3,67.33,67.17,67.23,91700.0,41.509,41.5275,41.4288,41.4658,91700.0
2006-09-18 13:05:00,67.22,67.32,67.17,67.23,60000.0,41.4597,41.5213,41.4288,41.4658,60000.0
2006-09-18 13:10:00,67.23,67.3,67.17,67.3,48900.0,41.4658,41.509,41.4288,41.509,48900.0
2006-09-18 13:15:00,67.3,67.45,67.27,67.4,88500.0,41.509,41.6015,41.4905,41.5707,88500.0
2006-09-18 13:20:00,67.4,67.53,67.35,67.5,62900.0,41.5707,41.6509,41.5398,41.6323,62900.0
2006-09-18 13:25:00,67.51,67.6,67.48,67.52,106900.0,41.6385,41.694,41.62,41.6447,106900.0
2006-09-18 13:30:00,67.51,67.59,67.36,67.41,110900.0,41.6385,41.6879,41.546,41.5768,110900.0
2006-09-18 13:35:00,67.41,67.42,67.25,67.25,83100.0,41.5768,41.583,41.4782,41.4782,83100.0
2006-09-18 13:40:00,67.27,67.27,66.95,66.97,68800.0,41.4905,41.4905,41.2931,41.3055,68800.0
2006-09-18 13:45:00,66.95,67.07,66.88,67.01,79700.0,41.2931,41.3671,41.2499,41.3301,79700.0
2006-09-18 13:50:00,67.02,67.02,66.81,66.81,63300.0,41.3363,41.3363,41.2068,41.2068,63300.0
2006-09-18 13:55:00,66.81,67.02,66.8,66.89,52000.0,41.2068,41.3363,41.2006,41.2561,52000.0
2006-09-18 14:00:00,66.89,66.92,66.69,66.72,64400.0,41.2561,41.2746,41.1328,41.1513,64400.0
2006-09-18 14:05:00,66.71,66.82,66.65,66.82,69500.0,41.1451,41.2129,41.1081,41.2129,69500.0
2006-09-18 14:10:00,66.8,66.95,66.74,66.93,43200.0,41.2006,41.2931,41.1636,41.2808,43200.0
2006-09-18 14:15:00,66.9,66.94,66.85,66.92,30900.0,41.2623,41.287,41.2314,41.2746,30900.0
2006-09-18 14:20:00,66.92,66.97,66.86,66.93,49800.0,41.2746,41.3055,41.2376,41.2808,49800.0
2006-09-18 14:25:00,66.94,66.97,66.85,66.9,33400.0,41.287,41.3055,41.2314,41.2623,33400.0
2006-09-18 14:30:00,66.9,66.99,66.8,66.92,62000.0,41.2623,41.3178,41.2006,41.2746,62000.0
2006-09-18 14:35:00,66.91,66.93,66.8,66.8,71900.0,41.2685,41.2808,41.2006,41.2006,71900.0
2006-09-18 14:40:00,66.8,66.87,66.75,66.87,72400.0,41.2006,41.2438,41.1698,41.2438,72400.0
2006-09-18 14:45:00,66.88,66.97,66.88,66.95,46500.0,41.2499,41.3055,41.2499,41.2931,46500.0
2006-09-18 14:50:00,66.95,67.05,66.91,66.97,72200.0,41.2931,41.3548,41.2685,41.3055,72200.0
2006-09-18 14:55:00,66.96,66.98,66.83,66.89,44300.0,41.2993,41.3116,41.2191,41.2561,44300.0
2006-09-18 15:00:00,66.9,66.92,66.79,66.9,40700.0,41.2623,41.2746,41.1944,41.2623,40700.0
2006-09-18 15:05:00,66.9,66.94,66.86,66.86,50000.0,41.2623,41.287,41.2376,41.2376,50000.0
2006-09-18 15:10:00,66.86,66.89,66.78,66.88,40700.0,41.2376,41.2561,41.1883,41.2499,40700.0
2006-09-18 15:15:00,66.89,66.9,66.72,66.75,36300.0,41.2561,41.2623,41.1513,41.1698,36300.0
2006-09-18 15:20:00,66.73,66.8,66.72,66.77,46300.0,41.1574,41.2006,41.1513,41.1821,46300.0
2006-09-18 15:25:00,66.76,66.96,66.75,66.95,62200.0,41.1759,41.2993,41.1698,41.2931,62200.0
2006-09-18 15:30:00,66.95,67.03,66.85,66.9,84800.0,41.2931,41.3425,41.2314,41.2623,84800.0
2006-09-18 15:35:00,66.89,66.91,66.82,66.88,65000.0,41.2561,41.2685,41.2129,41.2499,65000.0
2006-09-18 15:40:00,66.88,66.95,66.88,66.92,71200.0,41.2499,41.2931,41.2499,41.2746,71200.0
2006-09-18 15:45:00,66.93,66.98,66.89,66.94,73900.0,41.2808,41.3116,41.2561,41.287,73900.0
2006-09-18 15:50:00,66.94,67.0,66.91,66.98,98400.0,41.287,41.324,41.2685,41.3116,98400.0
2006-09-18 15:55:00,66.98,66.98,66.9,66.98,101900.0,41.3116,41.3116,41.2623,41.3116,101900.0
2006-09-19 09:30:00,67.55,67.6,67.21,67.24,135800.0,41.6632,41.694,41.4535,41.472,135800.0
2006-09-19 09:35:00,67.24,67.25,66.6,66.74,134100.0,41.472,41.4782,41.0773,41.1636,134100.0
2006-09-19 09:40:00,66.74,66.87,66.57,66.59,99700.0,41.1636,41.2438,41.0587,41.0711,99700.0
2006-09-19 09:45:00,66.58,66.58,66.25,66.39,119900.0,41.0649,41.0649,40.8614,40.9477,119900.0
2006-09-19 09:50:00,66.39,66.72,66.38,66.58,100600.0,40.9477,41.1513,40.9416,41.0649,100600.0
2006-09-19 09:55:00,66.58,66.69,66.39,66.5,67400.0,41.0649,41.1328,40.9477,41.0156,67400.0
2006-09-19 10:00:00,66.5,66.77,66.46,66.72,95500.0,41.0156,41.1821,40.9909,41.1513,95500.0
2006-09-19 10:05:00,66.72,66.74,66.56,66.63,52000.0,41.1513,41.1636,41.0526,41.0958,52000.0
2006-09-19 10:10:00,66.65,66.8,66.59,66.76,31300.0,41.1081,41.2006,41.0711,41.1759,31300.0
2006-09-19 10:15:00,66.76,66.76,66.62,66.64,42700.0,41.1759,41.1759,41.0896,41.1019,42700.0
2006-09-19 10:20:00,66.63,66.65,66.55,66.59,41200.0,41.0958,41.1081,41.0464,41.0711,41200.0
2006-09-19 10:25:00,66.61,66.68,66.55,66.68,34800.0,41.0834,41.1266,41.0464,41.1266,34800.0
2006-09-19 10:30:00,66.7,66.75,66.59,66.7,47900.0,41.1389,41.1698,41.0711,41.1389,47900.0
2006-09-19 10:35:00,66.69,66.8,66.62,66.71,56800.0,41.1328,41.2006,41.0896,41.1451,56800.0
2006-09-19 10:40:00,66.7,66.75,66.58,66.63,37200.0,41.1389,41.1698,41.0649,41.0958,37200.0
2006-09-19 10:45:00,66.62,66.68,66.61,66.67,47300.0,41.0896,41.1266,41.0834,41.1204,47300.0
2006-09-19 10:50:00,66.66,66.71,66.63,66.64,22200.0,41.1143,41.1451,41.0958,41.1019,22200.0
2006-09-19 10:55:00,66.64,66.76,66.62,66.65,20700.0,41.1019,41.1759,41.0896,41.1081,20700.0
2006-09-19 11:00:00,66.63,66.8,66.6,66.8,64300.0,41.0958,41.2006,41.0773,41.2006,64300.0
2006-09-19 11:05:00,66.8,66.92,66.79,66.82,56900.0,41.2006,41.2746,41.1944,41.2129,56900.0
2006-09-19 11:10:00,66.85,66.87,66.75,66.75,25000.0,41.2314,41.2438,41.1698,41.1698,25000.0
2006-09-19 11:15:00,66.72,66.78,66.7,66.73,19600.0,41.1513,41.1883,41.1389,41.1574,19600.0
2006-09-19 11:20:00,66.74,66.78,66.61,66.61,18800.0,41.1636,41.1883,41.0834,41.0834,18800.0
2006-09-19 11:25:00,66.61,66.64,66.49,66.49,47300.0,41.0834,41.1019,41.0094,41.0094,47300.0
2006-09-19 11:30:00,66.48,66.55,66.4,66.46,52600.0,41.0032,41.0464,40.9539,40.9909,52600.0
2006-09-19 11:35:00,66.47,66.47,66.32,66.33,66000.0,40.9971,40.9971,40.9046,40.9107,66000.0
2006-09-19 11:40:00,66.33,66.34,66.22,66.26,63200.0,40.9107,40.9169,40.8429,40.8675,63200.0
2006-09-19 11:45:00,66.26,66.29,66.1,66.29,77200.0,40.8675,40.8861,40.7689,40.8861,77200.0
2006-09-19 11:50:00,66.3,66.3,66.1,66.14,48800.0,40.8922,40.8922,40.7689,40.7935,48800.0
2006-09-19 11:55:00,66.12,66.13,66.0,66.03,60900.0,40.7812,40.7874,40.7072,40.7257,60900.0
2006-09-19 12:00:00,66.02,66.15,66.02,66.05,51400.0,40.7195,40.7997,40.7195,40.738,51400.0
2006-09-19 12:05:00,66.05,66.11,65.98,66.05,84700.0,40.738,40.775,40.6948,40.738,84700.0
2006-09-19 12:10:00,66.02,66.02,65.93,65.97,44300.0,40.7195,40.7195,40.664,40.6887,44300.0
2006-09-19 12:15:00,65.97,66.03,65.97,66.0,45500.0,40.6887,40.7257,40.6887,40.7072,45500.0
2006-09-19 12:20:00,66.0,66.08,65.99,65.99,33100.0,40.7072,40.7565,40.701,40.701,33100.0
2006-09-19 12:25:00,65.99,66.0,65.9,65.92,25100.0,40.701,40.7072,40.6455,40.6578,25100.0
2006-09-19 12:30:00,65.9,66.05,65.89,65.97,57400.0,40.6455,40.738,40.6393,40.6887,57400.0
2006-09-19 12:35:00,65.98,66.02,65.96,66.02,25300.0,40.6948,40.7195,40.6825,40.7195,25300.0
2006-09-19 12:40:00,66.02,66.18,66.0,66.18,51100.0,40.7195,40.8182,40.7072,40.8182,51100.0
2006-09-19 12:45:00,66.19,66.32,66.18,66.32,33600.0,40.8244,40.9046,40.8182,40.9046,33600.0
2006-09-19 12:50:00,66.31,66.33,66.18,66.21,27300.0,40.8984,40.9107,40.8182,40.8367,27300.0
2006-09-19 12:55:00,66.19,66.2,66.09,66.12,24600.0,40.8244,40.8305,40.7627,40.7812,24600.0
2006-09-19 13:00:00,66.12,66.13,66.05,66.05,20300.0,40.7812,40.7874,40.738,40.738,20300.0
2006-09-19 13:05:00,66.05,66.09,66.01,66.01,32100.0,40.738,40.7627,40.7134,40.7134,32100.0
2006-09-19 13:10:00,66.01,66.03,65.95,66.0,22600.0,40.7134,40.7257,40.6763,40.7072,22600.0
2006-09-19 13:15:00,65.99,66.08,65.96,66.02,27200.0,40.701,40.7565,40.6825,40.7195,27200.0
2006-09-19 13:20:00,66.0,66.13,65.96,66.05,28900.0,40.7072,40.7874,40.6825,40.738,28900.0
2006-09-19 13:25:00,66.06,66.13,66.0,66.02,46000.0,40.7442,40.7874,40.7072,40.7195,46000.0
2006-09-19 13:30:00,66.01,66.08,65.96,65.99,20300.0,40.7134,40.7565,40.6825,40.701,20300.0
2006-09-19 13:35:00,65.99,66.08,65.96,66.02,69800.0,40.701,40.7565,40.6825,40.7195,69800.0
2006-09-19 13:40:00,66.03,66.08,65.97,66.01,34600.0,40.7257,40.7565,40.6887,40.7134,34600.0
2006-09-19 13:45:00,66.02,66.18,66.0,66.16,41400.0,40.7195,40.8182,40.7072,40.8059,41400.0
2006-09-19 13:50:00,66.14,66.16,66.04,66.1,26000.0,40.7935,40.8059,40.7319,40.7689,26000.0
2006-09-19 13:55:00,66.1,66.23,66.02,66.03,39300.0,40.7689,40.849,40.7195,40.7257,39300.0
2006-09-19 14:00:00,66.03,66.19,66.02,66.16,33000.0,40.7257,40.8244,40.7195,40.8059,33000.0
2006-09-19 14:05:00,66.16,66.22,66.03,66.03,34300.0,40.8059,40.8429,40.7257,40.7257,34300.0
2006-09-19 14:10:00,66.03,66.15,66.0,66.1,26700.0,40.7257,40.7997,40.7072,40.7689,26700.0
2006-09-19 14:15:00,66.08,66.15,66.01,66.11,35400.0,40.7565,40.7997,40.7134,40.775,35400.0
2006-09-19 14:20:00,66.1,66.21,66.09,66.16,25500.0,40.7689,40.8367,40.7627,40.8059,25500.0
2006-09-19 14:25:00,66.16,66.24,66.13,66.15,25700.0,40.8059,40.8552,40.7874,40.7997,25700.0
2006-09-19 14:30:00,66.15,66.33,66.13,66.25,34600.0,40.7997,40.9107,40.7874,40.8614,34600.0
2006-09-19 14:35:00,66.25,66.35,66.24,66.31,66400.0,40.8614,40.9231,40.8552,40.8984,66400.0
2006-09-19 14:40:00,66.31,66.33,66.26,66.27,165000.0,40.8984,40.9107,40.8675,40.8737,165000.0
2006-09-19 14:45:00,66.27,66.29,66.21,66.26,49800.0,40.8737,40.8861,40.8367,40.8675,49800.0
2006-09-19 14:50:00,66.26,66.29,66.22,66.28,19000.0,40.8675,40.8861,40.8429,40.8799,19000.0
2006-09-19 14:55:00,66.28,66.35,66.25,66.27,28000.0,40.8799,40.9231,40.8614,40.8737,28000.0
2006-09-19 15:00:00,66.27,66.29,66.18,66.29,50300.0,40.8737,40.8861,40.8182,40.8861,50300.0
2006-09-19 15:05:00,66.28,66.45,66.22,66.43,36300.0,40.8799,40.9847,40.8429,40.9724,36300.0
2006-09-19 15:10:00,66.45,66.57,66.4,66.47,63400.0,40.9847,41.0587,40.9539,40.9971,63400.0
2006-09-19 15:15:00,66.46,66.49,66.35,66.38,40700.0,40.9909,41.0094,40.9231,40.9416,40700.0
2006-09-19 15:20:00,66.37,66.43,66.29,66.4,32500.0,40.9354,40.9724,40.8861,40.9539,32500.0
2006-09-19 15:25:00,66.41,66.46,66.34,66.37,40700.0,40.9601,40.9909,40.9169,40.9354,40700.0
2006-09-19 15:30:00,66.37,66.55,66.37,66.52,72500.0,40.9354,41.0464,40.9354,41.0279,72500.0
2006-09-19 15:35:00,66.54,66.61,66.5,66.58,73600.0,41.0402,41.0834,41.0156,41.0649,73600.0
2006-09-19 15:40:00,66.56,66.64,66.53,66.62,41200.0,41.0526,41.1019,41.0341,41.0896,41200.0
2006-09-19 15:45:00,66.61,66.61,66.51,66.53,47600.0,41.0834,41.0834,41.0217,41.0341,47600.0
2006-09-19 15:50:00,66.54,66.68,66.53,66.61,77000.0,41.0402,41.1266,41.0341,41.0834,77000.0
2006-09-19 15:55:00,66.64,66.65,66.57,66.57,76000.0,41.1019,41.1081,41.0587,41.0587,76000.0
2006-09-20 09:30:00,66.95,67.1,66.85,67.03,222000.0,41.2931,41.3856,41.2314,41.3425,222000.0
2006-09-20 09:35:00,67.08,67.25,66.87,66.9,133800.0,41.3733,41.4782,41.2438,41.2623,133800.0
2006-09-20 09:40:00,66.91,66.94,66.82,66.87,80200.0,41.2685,41.287,41.2129,41.2438,80200.0
2006-09-20 09:45:00,66.87,66.92,66.8,66.8,166800.0,41.2438,41.2746,41.2006,41.2006,166800.0
2006-09-20 09:50:00,66.81,66.81,66.62,66.63,178700.0,41.2068,41.2068,41.0896,41.0958,178700.0
2006-09-20 09:55:00,66.6,66.63,66.43,66.44,74700.0,41.0773,41.0958,40.9724,40.9786,74700.0
2006-09-20 10:00:00,66.43,66.44,66.27,66.38,95400.0,40.9724,40.9786,40.8737,40.9416,95400.0
2006-09-20 10:05:00,66.38,66.39,65.95,65.99,142100.0,40.9416,40.9477,40.6763,40.701,142100.0
2006-09-20 10:10:00,65.95,66.17,65.93,66.02,74900.0,40.6763,40.812,40.664,40.7195,74900.0
2006-09-20 10:15:00,66.01,66.17,65.99,66.08,79000.0,40.7134,40.812,40.701,40.7565,79000.0
2006-09-20 10:20:00,66.06,66.26,65.97,66.26,55400.0,40.7442,40.8675,40.6887,40.8675,55400.0
2006-09-20 10:25:00,66.26,66.41,66.26,66.4,76400.0,40.8675,40.9601,40.8675,40.9539,76400.0
2006-09-20 10:30:00,66.4,66.63,66.37,66.63,74700.0,40.9539,41.0958,40.9354,41.0958,74700.0
2006-09-20 10:35:00,66.63,66.65,66.33,66.42,81000.0,41.0958,41.1081,40.9107,40.9662,81000.0
2006-09-20 10:40:00,66.42,66.43,66.32,66.38,45400.0,40.9662,40.9724,40.9046,40.9416,45400.0
2006-09-20 10:45:00,66.37,66.57,66.36,66.51,57600.0,40.9354,41.0587,40.9292,41.0217,57600.0
2006-09-20 10:50:00,66.51,66.55,66.42,66.48,55400.0,41.0217,41.0464,40.9662,41.0032,55400.0
2006-09-20 10:55:00,66.47,66.6,66.47,66.48,56700.0,40.9971,41.0773,40.9971,41.0032,56700.0
2006-09-20 11:00:00,66.49,66.5,66.44,66.44,51700.0,41.0094,41.0156,40.9786,40.9786,51700.0
2006-09-20 11:05:00,66.43,66.45,66.4,66.4,58100.0,40.9724,40.9847,40.9539,40.9539,58100.0
2006-09-20 11:10:00,66.41,66.42,66.25,66.27,57100.0,40.9601,40.9662,40.8614,40.8737,57100.0
2006-09-20 11:15:00,66.27,66.28,66.22,66.23,23000.0,40.8737,40.8799,40.8429,40.849,23000.0
2006-09-20 11:20:00,66.23,66.25,66.12,66.15,39100.0,40.849,40.8614,40.7812,40.7997,39100.0
2006-09-20 11:25:00,66.14,66.22,66.13,66.2,17000.0,40.7935,40.8429,40.7874,40.8305,17000.0
2006-09-20 11:30:00,66.22,66.26,66.13,66.24,20100.0,40.8429,40.8675,40.7874,40.8552,20100.0
2006-09-20 11:35:00,66.25,66.34,66.25,66.34,31800.0,40.8614,40.9169,40.8614,40.9169,31800.0
2006-09-20 11:40:00,66.34,66.36,66.24,66.33,33300.0,40.9169,40.9292,40.8552,40.9107,33300.0
2006-09-20 11:45:00,66.29,66.34,66.25,66.34,31500.0,40.8861,40.9169,40.8614,40.9169,31500.0
2006-09-20 11:50:00,66.35,66.37,66.26,66.28,21800.0,40.9231,40.9354,40.8675,40.8799,21800.0
2006-09-20 11:55:00,66.26,66.28,66.24,66.25,88600.0,40.8675,40.8799,40.8552,40.8614,88600.0
2006-09-20 12:00:00,66.24,66.24,66.1,66.12,37900.0,40.8552,40.8552,40.7689,40.7812,37900.0
2006-09-20 12:05:00,66.13,66.21,66.13,66.17,53800.0,40.7874,40.8367,40.7874,40.812,53800.0
2006-09-20 12:10:00,66.18,66.19,66.14,66.15,33100.0,40.8182,40.8244,40.7935,40.7997,33100.0
2006-09-20 12:15:00,66.15,66.2,66.12,66.19,25400.0,40.7997,40.8305,40.7812,40.8244,25400.0
2006-09-20 12:20:00,66.19,66.3,66.13,66.26,43800.0,40.8244,40.8922,40.7874,40.8675,43800.0
2006-09-20 12:25:00,66.26,66.29,66.21,66.28,24000.0,40.8675,40.8861,40.8367,40.8799,24000.0
2006-09-20 12:30:00,66.28,66.35,66.28,66.3,18100.0,40.8799,40.9231,40.8799,40.8922,18100.0
2006-09-20 12:35:00,66.3,66.35,66.3,66.34,22800.0,40.8922,40.9231,40.8922,40.9169,22800.0
2006-09-20 12:40:00,66.34,66.35,66.25,66.35,24400.0,40.9169,40.9231,40.8614,40.9231,24400.0
2006-09-20 12:45:00,66.35,66.44,66.28,66.28,39400.0,40.9231,40.9786,40.8799,40.8799,39400.0
2006-09-20 12:50:00,66.28,66.3,66.25,66.26,11300.0,40.8799,40.8922,40.8614,40.8675,11300.0
2006-09-20 12:55:00,66.26,66.29,66.25,66.26,25700.0,40.8675,40.8861,40.8614,40.8675,25700.0
2006-09-20 13:00:00,66.26,66.26,66.15,66.16,35800.0,40.8675,40.8675,40.7997,40.8059,35800.0
2006-09-20 13:05:00,66.2,66.21,66.12,66.15,12600.0,40.8305,40.8367,40.7812,40.7997,12600.0
2006-09-20 13:10:00,66.15,66.23,66.15,66.17,17800.0,40.7997,40.849,40.7997,40.812,17800.0
2006-09-20 13:15:00,66.19,66.19,66.12,66.15,23300.0,40.8244,40.8244,40.7812,40.7997,23300.0
2006-09-20 13:20:00,66.16,66.21,66.15,66.2,28000.0,40.8059,40.8367,40.7997,40.8305,28000.0
2006-09-20 13:25:00,66.18,66.19,66.12,66.16,10400.0,40.8182,40.8244,40.7812,40.8059,10400.0
2006-09-20 13:30:00,66.17,66.21,66.14,66.21,16600.0,40.812,40.8367,40.7935,40.8367,16600.0
2006-09-20 13:35:00,66.22,66.3,66.19,66.2,16000.0,40.8429,40.8922,40.8244,40.8305,16000.0
2006-09-20 13:40:00,66.25,66.28,66.2,66.22,18300.0,40.8614,40.8799,40.8305,40.8429,18300.0
2006-09-20 13:45:00,66.25,66.34,66.25,66.34,25800.0,40.8614,40.9169,40.8614,40.9169,25800.0
2006-09-20 13:50:00,66.35,66.42,66.33,66.4,28600.0,40.9231,40.9662,40.9107,40.9539,28600.0
2006-09-20 13:55:00,66.41,66.47,66.39,66.47,16400.0,40.9601,40.9971,40.9477,40.9971,16400.0
2006-09-20 14:00:00,66.47,66.58,66.46,66.53,94000.0,40.9971,41.0649,40.9909,41.0341,94000.0
2006-09-20 14:05:00,66.53,66.58,66.49,66.54,72700.0,41.0341,41.0649,41.0094,41.0402,72700.0
2006-09-20 14:10:00,66.55,66.6,66.36,66.4,60600.0,41.0464,41.0773,40.9292,40.9539,60600.0
2006-09-20 14:15:00,66.39,66.54,66.23,66.26,96900.0,40.9477,41.0402,40.849,40.8675,96900.0
2006-09-20 14:20:00,66.26,66.42,66.18,66.26,70700.0,40.8675,40.9662,40.8182,40.8675,70700.0
2006-09-20 14:25:00,66.28,66.35,66.03,66.03,74300.0,40.8799,40.9231,40.7257,40.7257,74300.0
2006-09-20 14:30:00,66.04,66.21,65.99,66.15,106800.0,40.7319,40.8367,40.701,40.7997,106800.0
2006-09-20 14:35:00,66.16,66.2,65.99,66.0,67600.0,40.8059,40.8305,40.701,40.7072,67600.0
2006-09-20 14:40:00,66.03,66.1,65.98,66.01,101300.0,40.7257,40.7689,40.6948,40.7134,101300.0
2006-09-20 14:45:00,66.0,66.03,65.96,66.01,89100.0,40.7072,40.7257,40.6825,40.7134,89100.0
2006-09-20 14:50:00,66.01,66.04,65.95,66.0,67900.0,40.7134,40.7319,40.6763,40.7072,67900.0
2006-09-20 14:55:00,66.0,66.07,65.95,66.02,102800.0,40.7072,40.7504,40.6763,40.7195,102800.0
2006-09-20 15:00:00,66.04,66.05,65.92,66.01,108300.0,40.7319,40.738,40.6578,40.7134,108300.0
2006-09-20 15:05:00,66.01,66.02,65.95,65.99,53300.0,40.7134,40.7195,40.6763,40.701,53300.0
2006-09-20 15:10:00,65.99,66.0,65.85,65.88,90800.0,40.701,40.7072,40.6147,40.6332,90800.0
2006-09-20 15:15:00,65.88,66.01,65.88,66.0,72500.0,40.6332,40.7134,40.6332,40.7072,72500.0
2006-09-20 15:20:00,65.98,66.0,65.87,65.9,30200.0,40.6948,40.7072,40.627,40.6455,30200.0
2006-09-20 15:25:00,65.89,65.95,65.86,65.95,66800.0,40.6393,40.6763,40.6208,40.6763,66800.0
2006-09-20 15:30:00,65.95,66.05,65.95,66.0,69000.0,40.6763,40.738,40.6763,40.7072,69000.0
2006-09-20 15:35:00,66.01,66.04,65.94,65.98,113200.0,40.7134,40.7319,40.6702,40.6948,113200.0
2006-09-20 15:40:00,65.98,66.04,65.96,66.0,85600.0,40.6948,40.7319,40.6825,40.7072,85600.0
2006-09-20 15:45:00,65.98,66.02,65.96,66.0,79100.0,40.6948,40.7195,40.6825,40.7072,79100.0
2006-09-20 15:50:00,66.0,66.01,65.95,65.96,112300.0,40.7072,40.7134,40.6763,40.6825,112300.0
2006-09-20 15:55:00,65.96,65.98,65.9,65.91,108000.0,40.6825,40.6948,40.6455,40.6517,108000.0
2006-09-21 09:30:00,66.37,66.39,66.1,66.15,150300.0,40.9354,40.9477,40.7689,40.7997,150300.0
2006-09-21 09:35:00,66.15,66.35,66.12,66.28,104100.0,40.7997,40.9231,40.7812,40.8799,104100.0
2006-09-21 09:40:00,66.36,66.36,66.19,66.22,117100.0,40.9292,40.9292,40.8244,40.8429,117100.0
2006-09-21 09:45:00,66.23,66.29,66.1,66.1,87000.0,40.849,40.8861,40.7689,40.7689,87000.0
2006-09-21 09:50:00,66.1,66.12,65.88,66.12,117700.0,40.7689,40.7812,40.6332,40.7812,117700.0
2006-09-21 09:55:00,66.12,66.12,65.8,65.8,84500.0,40.7812,40.7812,40.5838,40.5838,84500.0
2006-09-21 10:00:00,65.84,65.87,65.67,65.68,197800.0,40.6085,40.627,40.5036,40.5098,197800.0
2006-09-21 10:05:00,65.68,65.85,65.53,65.84,176700.0,40.5098,40.6147,40.4173,40.6085,176700.0
2006-09-21 10:10:00,65.84,65.93,65.69,65.7,77200.0,40.6085,40.664,40.516,40.5222,77200.0
2006-09-21 10:15:00,65.71,65.71,65.56,65.63,58300.0,40.5283,40.5283,40.4358,40.479,58300.0
2006-09-21 10:20:00,65.63,65.79,65.56,65.6,134200.0,40.479,40.5777,40.4358,40.4605,134200.0
2006-09-21 10:25:00,65.59,66.04,65.59,65.92,157300.0,40.4543,40.7319,40.4543,40.6578,157300.0
2006-09-21 10:30:00,65.91,66.0,65.81,65.99,64600.0,40.6517,40.7072,40.59,40.701,64600.0
2006-09-21 10:35:00,65.99,66.04,65.9,66.02,104200.0,40.701,40.7319,40.6455,40.7195,104200.0
2006-09-21 10:40:00,66.04,66.1,66.01,66.03,90700.0,40.7319,40.7689,40.7134,40.7257,90700.0
2006-09-21 10:45:00,66.0,66.06,65.96,66.03,72900.0,40.7072,40.7442,40.6825,40.7257,72900.0
2006-09-21 10:50:00,66.02,66.17,66.02,66.11,42600.0,40.7195,40.812,40.7195,40.775,42600.0
2006-09-21 10:55:00,66.1,66.2,66.07,66.07,44500.0,40.7689,40.8305,40.7504,40.7504,44500.0
2006-09-21 11:00:00,66.03,66.19,66.03,66.19,64500.0,40.7257,40.8244,40.7257,40.8244,64500.0
2006-09-21 11:05:00,66.18,66.2,66.12,66.15,69500.0,40.8182,40.8305,40.7812,40.7997,69500.0
2006-09-21 11:10:00,66.12,66.14,66.05,66.09,29900.0,40.7812,40.7935,40.738,40.7627,29900.0
2006-09-21 11:15:00,66.1,66.16,66.08,66.09,23300.0,40.7689,40.8059,40.7565,40.7627,23300.0
2006-09-21 11:20:00,66.09,66.11,65.98,66.01,33500.0,40.7627,40.775,40.6948,40.7134,33500.0
2006-09-21 11:25:00,66.0,66.08,65.95,65.95,53300.0,40.7072,40.7565,40.6763,40.6763,53300.0
2006-09-21 11:30:00,65.95,65.98,65.9,65.92,56400.0,40.6763,40.6948,40.6455,40.6578,56400.0
2006-09-21 11:35:00,65.93,66.1,65.91,66.08,48100.0,40.664,40.7689,40.6517,40.7565,48100.0
2006-09-21 11:40:00,66.09,66.1,65.93,65.93,44100.0,40.7627,40.7689,40.664,40.664,44100.0
2006-09-21 11:45:00,65.93,66.04,65.89,66.03,44500.0,40.664,40.7319,40.6393,40.7257,44500.0
2006-09-21 11:50:00,66.03,66.17,66.0,66.08,49600.0,40.7257,40.812,40.7072,40.7565,49600.0
2006-09-21 11:55:00,66.09,66.09,65.94,65.94,29000.0,40.7627,40.7627,40.6702,40.6702,29000.0
2006-09-21 12:00:00,65.97,65.98,65.7,65.77,90300.0,40.6887,40.6948,40.5222,40.5653,90300.0
2006-09-21 12:05:00,65.77,65.77,65.65,65.67,90000.0,40.5653,40.5653,40.4913,40.5036,90000.0
2006-09-21 12:10:00,65.67,65.67,65.55,65.55,118200.0,40.5036,40.5036,40.4296,40.4296,118200.0
2006-09-21 12:15:00,65.54,65.55,65.35,65.42,145800.0,40.4235,40.4296,40.3063,40.3495,145800.0
2006-09-21 12:20:00,65.4,65.45,65.25,65.25,146500.0,40.3371,40.368,40.2446,40.2446,146500.0
2006-09-21 12:25:00,65.25,65.35,65.15,65.33,168300.0,40.2446,40.3063,40.1829,40.2939,168300.0
2006-09-21 12:30:00,65.34,65.35,65.24,65.31,102900.0,40.3001,40.3063,40.2384,40.2816,102900.0
2006-09-21 12:35:00,65.31,65.46,65.29,65.33,106500.0,40.2816,40.3741,40.2693,40.2939,106500.0
2006-09-21 12:40:00,65.33,65.37,65.12,65.13,62400.0,40.2939,40.3186,40.1644,40.1706,62400.0
2006-09-21 12:45:00,65.12,65.18,65.03,65.04,148500.0,40.1644,40.2014,40.1089,40.1151,148500.0
2006-09-21 12:50:00,65.05,65.07,64.99,65.04,149300.0,40.1212,40.1336,40.0842,40.1151,149300.0
2006-09-21 12:55:00,65.0,65.04,64.92,64.98,182400.0,40.0904,40.1151,40.0411,40.0781,182400.0
2006-09-21 13:00:00,64.97,65.0,64.9,64.9,104900.0,40.0719,40.0904,40.0287,40.0287,104900.0
2006-09-21 13:05:00,64.9,65.07,64.83,65.07,115600.0,40.0287,40.1336,39.9856,40.1336,115600.0
2006-09-21 13:10:00,65.08,65.17,65.07,65.14,75000.0,40.1398,40.1953,40.1336,40.1768,75000.0
2006-09-21 13:15:00,65.13,65.21,65.03,65.2,40500.0,40.1706,40.2199,40.1089,40.2138,40500.0
2006-09-21 13:20:00,65.2,65.25,65.1,65.15,68600.0,40.2138,40.2446,40.1521,40.1829,68600.0
2006-09-21 13:25:00,65.14,65.2,65.01,65.01,71800.0,40.1768,40.2138,40.0966,40.0966,71800.0
2006-09-21 13:30:00,65.02,65.02,64.95,64.99,57400.0,40.1027,40.1027,40.0596,40.0842,57400.0
2006-09-21 13:35:00,64.99,65.03,64.97,64.99,46800.0,40.0842,40.1089,40.0719,40.0842,46800.0
2006-09-21 13:40:00,64.99,65.08,64.93,65.08,28600.0,40.0842,40.1398,40.0472,40.1398,28600.0
2006-09-21 13:45:00,65.07,65.15,65.05,65.13,84200.0,40.1336,40.1829,40.1212,40.1706,84200.0
2006-09-21 13:50:00,65.14,65.15,65.0,65.01,59800.0,40.1768,40.1829,40.0904,40.0966,59800.0
2006-09-21 13:55:00,65.01,65.11,64.99,65.1,43800.0,40.0966,40.1583,40.0842,40.1521,43800.0
2006-09-21 14:00:00,65.11,65.21,65.08,65.21,27500.0,40.1583,40.2199,40.1398,40.2199,27500.0
2006-09-21 14:05:00,65.2,65.2,65.0,65.0,49400.0,40.2138,40.2138,40.0904,40.0904,49400.0
2006-09-21 14:10:00,65.01,65.19,65.01,65.1,41000.0,40.0966,40.2076,40.0966,40.1521,41000.0
2006-09-21 14:15:00,65.11,65.14,64.99,65.01,26600.0,40.1583,40.1768,40.0842,40.0966,26600.0
2006-09-21 14:20:00,65.01,65.01,64.98,64.99,149100.0,40.0966,40.0966,40.0781,40.0842,149100.0
2006-09-21 14:25:00,64.99,65.0,64.87,64.91,125500.0,40.0842,40.0904,40.0102,40.0349,125500.0
2006-09-21 14:30:00,64.9,64.91,64.86,64.88,168400.0,40.0287,40.0349,40.0041,40.0164,168400.0
2006-09-21 14:35:00,64.87,64.88,64.85,64.85,91500.0,40.0102,40.0164,39.9979,39.9979,91500.0
2006-09-21 14:40:00,64.85,64.85,64.8,64.81,174400.0,39.9979,39.9979,39.9671,39.9732,174400.0
2006-09-21 14:45:00,64.82,64.95,64.82,64.92,145500.0,39.9794,40.0596,39.9794,40.0411,145500.0
2006-09-21 14:50:00,64.92,64.92,64.8,64.85,95000.0,40.0411,40.0411,39.9671,39.9979,95000.0
2006-09-21 14:55:00,64.85,64.85,64.8,64.8,68900.0,39.9979,39.9979,39.9671,39.9671,68900.0
2006-09-21 15:00:00,64.81,64.86,64.79,64.79,109800.0,39.9732,40.0041,39.9609,39.9609,109800.0
2006-09-21 15:05:00,64.79,64.84,64.74,64.74,169800.0,39.9609,39.9917,39.93,39.93,169800.0
2006-09-21 15:10:00,64.75,64.77,64.7,64.71,212200.0,39.9362,39.9486,39.9054,39.9115,212200.0
2006-09-21 15:15:00,64.71,64.75,64.69,64.74,134800.0,39.9115,39.9362,39.8992,39.93,134800.0
2006-09-21 15:20:00,64.74,64.76,64.69,64.7,119900.0,39.93,39.9424,39.8992,39.9054,119900.0
2006-09-21 15:25:00,64.7,64.71,64.59,64.6,272100.0,39.9054,39.9115,39.8375,39.8437,272100.0
2006-09-21 15:30:00,64.59,64.66,64.5,64.51,338500.0,39.8375,39.8807,39.782,39.7882,338500.0
2006-09-21 15:35:00,64.5,64.51,64.41,64.45,137100.0,39.782,39.7882,39.7265,39.7512,137100.0
2006-09-21 15:40:00,64.46,64.46,64.25,64.27,163200.0,39.7574,39.7574,39.6278,39.6402,163200.0
2006-09-21 15:45:00,64.27,64.3,64.23,64.27,338000.0,39.6402,39.6587,39.6155,39.6402,338000.0
2006-09-21 15:50:00,64.27,64.6,64.26,64.53,181500.0,39.6402,39.8437,39.634,39.8005,181500.0
2006-09-21 15:55:00,64.52,64.59,64.49,64.5,180600.0,39.7944,39.8375,39.7759,39.782,180600.0
2006-09-22 09:30:00,64.54,64.67,64.48,64.64,237300.0,39.8067,39.8869,39.7697,39.8684,237300.0
2006-09-22 09:35:00,64.64,64.64,64.36,64.48,95000.0,39.8684,39.8684,39.6957,39.7697,95000.0
2006-09-22 09:40:00,64.48,64.48,64.08,64.1,141300.0,39.7697,39.7697,39.523,39.5353,141300.0
2006-09-22 09:45:00,64.14,64.14,63.55,63.55,298100.0,39.56,39.56,39.1961,39.1961,298100.0
2006-09-22 09:50:00,63.56,63.75,63.53,63.53,237500.0,39.2023,39.3194,39.1837,39.1837,237500.0
2006-09-22 09:55:00,63.54,63.68,63.5,63.59,262500.0,39.1899,39.2763,39.1652,39.2208,262500.0
2006-09-22 10:00:00,63.59,63.63,63.38,63.38,153300.0,39.2208,39.2454,39.0912,39.0912,153300.0
2006-09-22 10:05:00,63.39,63.41,63.22,63.22,278300.0,39.0974,39.1097,38.9925,38.9925,278300.0
2006-09-22 10:10:00,63.22,63.26,63.13,63.24,157800.0,38.9925,39.0172,38.937,39.0049,157800.0
2006-09-22 10:15:00,63.23,63.3,63.08,63.1,191300.0,38.9987,39.0419,38.9062,38.9185,191300.0
2006-09-22 10:20:00,63.1,63.22,63.01,63.02,135300.0,38.9185,38.9925,38.863,38.8692,135300.0
2006-09-22 10:25:00,63.0,63.04,62.58,62.6,302100.0,38.8569,38.8815,38.5978,38.6101,302100.0
2006-09-22 10:30:00,62.63,62.7,62.48,62.51,357700.0,38.6287,38.6718,38.5361,38.5546,357700.0
2006-09-22 10:35:00,62.5,62.66,62.34,62.55,288800.0,38.5485,38.6472,38.4498,38.5793,288800.0
2006-09-22 10:40:00,62.57,62.57,62.42,62.45,239500.0,38.5916,38.5916,38.4991,38.5176,239500.0
2006-09-22 10:45:00,62.45,62.48,62.3,62.31,298400.0,38.5176,38.5361,38.4251,38.4313,298400.0
2006-09-22 10:50:00,62.31,62.38,62.1,62.12,206800.0,38.4313,38.4745,38.3018,38.3141,206800.0
2006-09-22 10:55:00,62.11,62.54,62.09,62.49,325900.0,38.3079,38.5731,38.2956,38.5423,325900.0
2006-09-22 11:00:00,62.51,62.8,62.43,62.77,283400.0,38.5546,38.7335,38.5053,38.715,283400.0
2006-09-22 11:05:00,62.8,62.94,62.68,62.85,245000.0,38.7335,38.8199,38.6595,38.7643,245000.0
2006-09-22 11:10:00,62.85,62.89,62.77,62.78,174700.0,38.7643,38.789,38.715,38.7212,174700.0
2006-09-22 11:15:00,62.78,62.82,62.74,62.81,81200.0,38.7212,38.7458,38.6965,38.7397,81200.0
2006-09-22 11:20:00,62.82,62.9,62.81,62.86,128300.0,38.7458,38.7952,38.7397,38.7705,128300.0
2006-09-22 11:25:00,62.85,62.86,62.75,62.78,79700.0,38.7643,38.7705,38.7027,38.7212,79700.0
2006-09-22 11:30:00,62.78,62.85,62.69,62.81,135600.0,38.7212,38.7643,38.6657,38.7397,135600.0
2006-09-22 11:35:00,62.85,63.29,62.84,63.05,138100.0,38.7643,39.0357,38.7582,38.8877,138100.0
2006-09-22 11:40:00,63.05,63.1,62.96,62.98,192600.0,38.8877,38.9185,38.8322,38.8445,192600.0
2006-09-22 11:45:00,62.98,62.99,62.94,62.96,100800.0,38.8445,38.8507,38.8199,38.8322,100800.0
2006-09-22 11:50:00,62.96,63.01,62.86,62.88,75900.0,38.8322,38.863,38.7705,38.7828,75900.0
2006-09-22 11:55:00,62.88,63.0,62.88,62.95,79400.0,38.7828,38.8569,38.7828,38.826,79400.0
2006-09-22 12:00:00,62.95,62.95,62.76,62.77,51200.0,38.826,38.826,38.7088,38.715,51200.0
2006-09-22 12:05:00,62.77,62.79,62.61,62.61,74000.0,38.715,38.7273,38.6163,38.6163,74000.0
2006-09-22 12:10:00,62.61,62.62,62.52,62.59,94200.0,38.6163,38.6225,38.5608,38.604,94200.0
2006-09-22 12:15:00,62.59,62.74,62.58,62.73,68400.0,38.604,38.6965,38.5978,38.6903,68400.0
2006-09-22 12:20:00,62.73,62.77,62.69,62.69,63700.0,38.6903,38.715,38.6657,38.6657,63700.0
2006-09-22 12:25:00,62.69,62.74,62.66,62.72,44100.0,38.6657,38.6965,38.6472,38.6842,44100.0
2006-09-22 12:30:00,62.72,62.72,62.58,62.62,64100.0,38.6842,38.6842,38.5978,38.6225,64100.0
2006-09-22 12:35:00,62.61,62.67,62.6,62.64,53200.0,38.6163,38.6533,38.6101,38.6348,53200.0
2006-09-22 12:40:00,62.62,62.83,62.62,62.82,45700.0,38.6225,38.752,38.6225,38.7458,45700.0
2006-09-22 12:45:00,62.83,62.9,62.74,62.74,66000.0,38.752,38.7952,38.6965,38.6965,66000.0
2006-09-22 12:50:00,62.73,62.84,62.71,62.74,70100.0,38.6903,38.7582,38.678,38.6965,70100.0
2006-09-22 12:55:00,62.74,62.78,62.61,62.78,62300.0,38.6965,38.7212,38.6163,38.7212,62300.0
2006-09-22 13:00:00,62.78,62.88,62.77,62.85,73900.0,38.7212,38.7828,38.715,38.7643,73900.0
2006-09-22 13:05:00,62.83,62.85,62.7,62.7,76800.0,38.752,38.7643,38.6718,38.6718,76800.0
2006-09-22 13:10:00,62.7,62.75,62.66,62.7,56100.0,38.6718,38.7027,38.6472,38.6718,56100.0
2006-09-22 13:15:00,62.7,62.77,62.65,62.75,88300.0,38.6718,38.715,38.641,38.7027,88300.0
2006-09-22 13:20:00,62.75,62.82,62.74,62.74,53700.0,38.7027,38.7458,38.6965,38.6965,53700.0
2006-09-22 13:25:00,62.73,62.77,62.72,62.72,29300.0,38.6903,38.715,38.6842,38.6842,29300.0
2006-09-22 13:30:00,62.72,62.75,62.63,62.71,75300.0,38.6842,38.7027,38.6287,38.678,75300.0
2006-09-22 13:35:00,62.73,62.83,62.7,62.73,104800.0,38.6903,38.752,38.6718,38.6903,104800.0
2006-09-22 13:40:00,62.73,62.82,62.7,62.8,60300.0,38.6903,38.7458,38.6718,38.7335,60300.0
2006-09-22 13:45:00,62.82,62.82,62.73,62.75,83400.0,38.7458,38.7458,38.6903,38.7027,83400.0
2006-09-22 13:50:00,62.75,62.76,62.7,62.74,55800.0,38.7027,38.7088,38.6718,38.6965,55800.0
2006-09-22 13:55:00,62.74,62.85,62.73,62.8,57100.0,38.6965,38.7643,38.6903,38.7335,57100.0
2006-09-22 14:00:00,62.81,62.88,62.79,62.86,26100.0,38.7397,38.7828,38.7273,38.7705,26100.0
2006-09-22 14:05:00,62.87,62.87,62.77,62.77,66400.0,38.7767,38.7767,38.715,38.715,66400.0
2006-09-22 14:10:00,62.76,62.76,62.68,62.71,48600.0,38.7088,38.7088,38.6595,38.678,48600.0
2006-09-22 14:15:00,62.72,62.76,62.59,62.75,109100.0,38.6842,38.7088,38.604,38.7027,109100.0
2006-09-22 14:20:00,62.76,62.8,62.7,62.79,77700.0,38.7088,38.7335,38.6718,38.7273,77700.0
2006-09-22 14:25:00,62.78,62.79,62.67,62.68,58200.0,38.7212,38.7273,38.6533,38.6595,58200.0
2006-09-22 14:30:00,62.68,62.69,62.6,62.62,72200.0,38.6595,38.6657,38.6101,38.6225,72200.0
2006-09-22 14:35:00,62.62,62.64,62.54,62.56,78600.0,38.6225,38.6348,38.5731,38.5855,78600.0
2006-09-22 14:40:00,62.56,62.57,62.51,62.56,108900.0,38.5855,38.5916,38.5546,38.5855,108900.0
2006-09-22 14:45:00,62.57,62.68,62.56,62.66,86500.0,38.5916,38.6595,38.5855,38.6472,86500.0
2006-09-22 14:50:00,62.66,62.66,62.57,62.57,65900.0,38.6472,38.6472,38.5916,38.5916,65900.0
2006-09-22 14:55:00,62.57,62.6,62.5,62.51,104400.0,38.5916,38.6101,38.5485,38.5546,104400.0
2006-09-22 15:00:00,62.51,62.59,62.5,62.56,124000.0,38.5546,38.604,38.5485,38.5855,124000.0
2006-09-22 15:05:00,62.55,62.75,62.55,62.75,84600.0,38.5793,38.7027,38.5793,38.7027,84600.0
2006-09-22 15:10:00,62.75,62.85,62.69,62.85,156500.0,38.7027,38.7643,38.6657,38.7643,156500.0
2006-09-22 15:15:00,62.86,62.99,62.84,62.96,131900.0,38.7705,38.8507,38.7582,38.8322,131900.0
2006-09-22 15:20:00,62.96,62.96,62.78,62.81,89200.0,38.8322,38.8322,38.7212,38.7397,89200.0
2006-09-22 15:25:00,62.84,62.95,62.83,62.84,80100.0,38.7582,38.826,38.752,38.7582,80100.0
2006-09-22 15:30:00,62.84,62.96,62.84,62.92,58900.0,38.7582,38.8322,38.7582,38.8075,58900.0
2006-09-22 15:35:00,62.93,62.93,62.75,62.82,98700.0,38.8137,38.8137,38.7027,38.7458,98700.0
2006-09-22 15:40:00,62.82,62.92,62.81,62.89,72700.0,38.7458,38.8075,38.7397,38.789,72700.0
2006-09-22 15:45:00,62.89,62.89,62.75,62.79,107600.0,38.789,38.789,38.7027,38.7273,107600.0
2006-09-22 15:50:00,62.79,62.88,62.75,62.82,162500.0,38.7273,38.7828,38.7027,38.7458,162500.0
2006-09-22 15:55:00,62.82,62.85,62.72,62.81,165800.0,38.7458,38.7643,38.6842,38.7397,165800.0
2006-09-25 09:30:00,62.97,63.19,62.94,63.1,194700.0,38.8384,38.974,38.8199,38.9185,194700.0
2006-09-25 09:35:00,63.1,63.1,62.77,62.85,135500.0,38.9185,38.9185,38.715,38.7643,135500.0
2006-09-25 09:40:00,62.86,63.2,62.85,63.2,125600.0,38.7705,38.9802,38.7643,38.9802,125600.0
2006-09-25 09:45:00,63.19,63.2,63.04,63.15,163000.0,38.974,38.9802,38.8815,38.9494,163000.0
2006-09-25 09:50:00,63.1,63.16,63.03,63.11,191200.0,38.9185,38.9555,38.8754,38.9247,191200.0
2006-09-25 09:55:00,63.11,63.29,63.05,63.25,107600.0,38.9247,39.0357,38.8877,39.0111,107600.0
2006-09-25 10:00:00,63.24,63.48,63.24,63.43,184100.0,39.0049,39.1529,39.0049,39.1221,184100.0
2006-09-25 10:05:00,63.46,63.57,63.41,63.47,133000.0,39.1406,39.2084,39.1097,39.1467,133000.0
2006-09-25 10:10:00,63.47,63.48,63.17,63.24,97800.0,39.1467,39.1529,38.9617,39.0049,97800.0
2006-09-25 10:15:00,63.22,63.22,63.1,63.1,234500.0,38.9925,38.9925,38.9185,38.9185,234500.0
2006-09-25 10:20:00,63.1,63.26,63.08,63.15,97300.0,38.9185,39.0172,38.9062,38.9494,97300.0
2006-09-25 10:25:00,63.14,63.15,62.91,62.92,130100.0,38.9432,38.9494,38.8013,38.8075,130100.0
2006-09-25 10:30:00,62.92,62.93,62.8,62.8,151900.0,38.8075,38.8137,38.7335,38.7335,151900.0
2006-09-25 10:35:00,62.8,62.85,62.76,62.82,160800.0,38.7335,38.7643,38.7088,38.7458,160800.0
2006-09-25 10:40:00,62.84,62.98,62.8,62.95,82300.0,38.7582,38.8445,38.7335,38.826,82300.0
2006-09-25 10:45:00,62.94,62.99,62.91,62.97,101700.0,38.8199,38.8507,38.8013,38.8384,101700.0
2006-09-25 10:50:00,62.97,63.03,62.96,62.99,58700.0,38.8384,38.8754,38.8322,38.8507,58700.0
2006-09-25 10:55:00,63.01,63.13,62.99,62.99,77600.0,38.863,38.937,38.8507,38.8507,77600.0
2006-09-25 11:00:00,62.99,63.2,62.97,63.06,96300.0,38.8507,38.9802,38.8384,38.8939,96300.0
2006-09-25 11:05:00,63.05,63.21,63.05,63.09,56700.0,38.8877,38.9864,38.8877,38.9124,56700.0
2006-09-25 11:10:00,63.09,63.15,63.05,63.07,53700.0,38.9124,38.9494,38.8877,38.9,53700.0
2006-09-25 11:15:00,63.06,63.18,63.06,63.13,44400.0,38.8939,38.9679,38.8939,38.937,44400.0
2006-09-25 11:20:00,63.14,63.41,63.12,63.39,88900.0,38.9432,39.1097,38.9309,39.0974,88900.0
2006-09-25 11:25:00,63.4,63.43,63.25,63.34,61900.0,39.1036,39.1221,39.0111,39.0666,61900.0
2006-09-25 11:30:00,63.34,63.51,63.34,63.51,113300.0,39.0666,39.1714,39.0666,39.1714,113300.0
2006-09-25 11:35:00,63.5,63.87,63.5,63.64,132600.0,39.1652,39.3935,39.1652,39.2516,132600.0
2006-09-25 11:40:00,63.64,63.69,63.62,63.65,60300.0,39.2516,39.2824,39.2393,39.2578,60300.0
2006-09-25 11:45:00,63.65,63.66,63.6,63.63,70200.0,39.2578,39.2639,39.2269,39.2454,70200.0
2006-09-25 11:50:00,63.63,63.67,63.54,63.59,94100.0,39.2454,39.2701,39.1899,39.2208,94100.0
2006-09-25 11:55:00,63.59,63.61,63.54,63.54,78200.0,39.2208,39.2331,39.1899,39.1899,78200.0
2006-09-25 12:00:00,63.53,63.53,63.27,63.38,77800.0,39.1837,39.1837,39.0234,39.0912,77800.0
2006-09-25 12:05:00,63.38,63.52,63.38,63.5,48600.0,39.0912,39.1776,39.0912,39.1652,48600.0
2006-09-25 12:10:00,63.51,63.63,63.48,63.48,36300.0,39.1714,39.2454,39.1529,39.1529,36300.0
2006-09-25 12:15:00,63.49,63.58,63.39,63.51,34900.0,39.1591,39.2146,39.0974,39.1714,34900.0
2006-09-25 12:20:00,63.51,63.79,63.5,63.79,54500.0,39.1714,39.3441,39.1652,39.3441,54500.0
2006-09-25 12:25:00,63.77,63.94,63.77,63.89,75100.0,39.3318,39.4366,39.3318,39.4058,75100.0
2006-09-25 12:30:00,63.89,64.06,63.84,63.85,117000.0,39.4058,39.5106,39.375,39.3811,117000.0
2006-09-25 12:35:00,63.85,63.93,63.83,63.87,56300.0,39.3811,39.4305,39.3688,39.3935,56300.0
2006-09-25 12:40:00,63.86,63.95,63.76,63.95,88500.0,39.3873,39.4428,39.3256,39.4428,88500.0
2006-09-25 12:45:00,63.95,64.03,63.92,63.97,41400.0,39.4428,39.4921,39.4243,39.4551,41400.0
2006-09-25 12:50:00,63.99,64.05,63.96,64.04,65400.0,39.4675,39.5045,39.449,39.4983,65400.0
2006-09-25 12:55:00,64.03,64.5,64.02,64.42,128700.0,39.4921,39.782,39.486,39.7327,128700.0
2006-09-25 13:00:00,64.43,64.44,64.23,64.27,64800.0,39.7388,39.745,39.6155,39.6402,64800.0
2006-09-25 13:05:00,64.26,64.27,64.09,64.2,96200.0,39.634,39.6402,39.5291,39.597,96200.0
2006-09-25 13:10:00,64.2,64.22,64.11,64.2,85100.0,39.597,39.6093,39.5415,39.597,85100.0
2006-09-25 13:15:00,64.2,64.27,64.04,64.04,92800.0,39.597,39.6402,39.4983,39.4983,92800.0
2006-09-25 13:20:00,64.03,64.09,63.94,64.0,54500.0,39.4921,39.5291,39.4366,39.4736,54500.0
2006-09-25 13:25:00,63.99,64.03,63.96,64.02,39500.0,39.4675,39.4921,39.449,39.486,39500.0
2006-09-25 13:30:00,64.02,64.07,63.96,63.97,50800.0,39.486,39.5168,39.449,39.4551,50800.0
2006-09-25 13:35:00,63.98,64.02,63.94,64.0,59300.0,39.4613,39.486,39.4366,39.4736,59300.0
2006-09-25 13:40:00,64.0,64.21,63.99,64.12,66500.0,39.4736,39.6032,39.4675,39.5476,66500.0
2006-09-25 13:45:00,64.12,64.19,64.07,64.1,23000.0,39.5476,39.5908,39.5168,39.5353,23000.0
2006-09-25 13:50:00,64.1,64.18,64.01,64.01,24600.0,39.5353,39.5847,39.4798,39.4798,24600.0
2006-09-25 13:55:00,64.01,64.1,63.97,64.0,35500.0,39.4798,39.5353,39.4551,39.4736,35500.0
2006-09-25 14:00:00,64.01,64.17,64.0,64.08,37800.0,39.4798,39.5785,39.4736,39.523,37800.0
2006-09-25 14:05:00,64.07,64.36,64.06,64.33,59200.0,39.5168,39.6957,39.5106,39.6772,59200.0
2006-09-25 14:10:00,64.33,64.37,64.28,64.35,62200.0,39.6772,39.7018,39.6463,39.6895,62200.0
2006-09-25 14:15:00,64.36,64.37,64.25,64.27,139800.0,39.6957,39.7018,39.6278,39.6402,139800.0
2006-09-25 14:20:00,64.26,64.37,64.24,64.35,79000.0,39.634,39.7018,39.6217,39.6895,79000.0
2006-09-25 14:25:00,64.35,64.39,64.28,64.28,52900.0,39.6895,39.7142,39.6463,39.6463,52900.0
2006-09-25 14:30:00,64.28,64.49,64.27,64.46,58000.0,39.6463,39.7759,39.6402,39.7574,58000.0
2006-09-25 14:35:00,64.48,64.64,64.46,64.61,123600.0,39.7697,39.8684,39.7574,39.8499,123600.0
2006-09-25 14:40:00,64.59,64.66,64.52,64.52,102000.0,39.8375,39.8807,39.7944,39.7944,102000.0
2006-09-25 14:45:00,64.53,64.53,64.43,64.48,89000.0,39.8005,39.8005,39.7388,39.7697,89000.0
2006-09-25 14:50:00,64.48,64.49,64.36,64.46,62800.0,39.7697,39.7759,39.6957,39.7574,62800.0
2006-09-25 14:55:00,64.46,64.54,64.44,64.5,90500.0,39.7574,39.8067,39.745,39.782,90500.0
2006-09-25 15:00:00,64.5,64.55,64.35,64.38,76300.0,39.782,39.8129,39.6895,39.708,76300.0
2006-09-25 15:05:00,64.39,64.48,64.38,64.48,62800.0,39.7142,39.7697,39.708,39.7697,62800.0
2006-09-25 15:10:00,64.48,64.56,64.45,64.48,89400.0,39.7697,39.819,39.7512,39.7697,89400.0
2006-09-25 15:15:00,64.47,64.65,64.47,64.52,64300.0,39.7635,39.8745,39.7635,39.7944,64300.0
2006-09-25 15:20:00,64.51,64.59,64.46,64.57,141200.0,39.7882,39.8375,39.7574,39.8252,141200.0
2006-09-25 15:25:00,64.57,64.77,64.55,64.75,115200.0,39.8252,39.9486,39.8129,39.9362,115200.0
2006-09-25 15:30:00,64.75,64.9,64.73,64.81,163100.0,39.9362,40.0287,39.9239,39.9732,163100.0
2006-09-25 15:35:00,64.8,64.81,64.54,64.55,117100.0,39.9671,39.9732,39.8067,39.8129,117100.0
2006-09-25 15:40:00,64.55,64.55,64.39,64.55,147300.0,39.8129,39.8129,39.7142,39.8129,147300.0
2006-09-25 15:45:00,64.54,64.54,64.42,64.44,94100.0,39.8067,39.8067,39.7327,39.745,94100.0
2006-09-25 15:50:00,64.44,64.44,64.31,64.33,196600.0,39.745,39.745,39.6648,39.6772,196600.0
2006-09-25 15:55:00,64.34,64.39,64.3,64.35,243200.0,39.6833,39.7142,39.6587,39.6895,243200.0
2006-09-26 09:30:00,64.36,64.46,64.29,64.38,104900.0,39.6957,39.7574,39.6525,39.708,104900.0
2006-09-26 09:35:00,64.38,64.57,64.35,64.56,51800.0,39.708,39.8252,39.6895,39.819,51800.0
2006-09-26 09:40:00,64.57,64.98,64.53,64.88,102300.0,39.8252,40.0781,39.8005,40.0164,102300.0
2006-09-26 09:45:00,64.89,64.91,64.69,64.89,160400.0,40.0226,40.0349,39.8992,40.0226,160400.0
2006-09-26 09:50:00,64.88,65.12,64.88,64.97,292000.0,40.0164,40.1644,40.0164,40.0719,292000.0
2006-09-26 09:55:00,64.97,65.06,64.96,65.05,100400.0,40.0719,40.1274,40.0657,40.1212,100400.0
2006-09-26 10:00:00,65.06,65.45,65.05,65.44,231200.0,40.1274,40.368,40.1212,40.3618,231200.0
2006-09-26 10:05:00,65.43,65.67,65.38,65.62,188500.0,40.3556,40.5036,40.3248,40.4728,188500.0
2006-09-26 10:10:00,65.65,65.89,65.65,65.75,187900.0,40.4913,40.6393,40.4913,40.553,187900.0
2006-09-26 10:15:00,65.75,65.79,65.54,65.54,123200.0,40.553,40.5777,40.4235,40.4235,123200.0
2006-09-26 10:20:00,65.56,65.6,65.43,65.56,163900.0,40.4358,40.4605,40.3556,40.4358,163900.0
2006-09-26 10:25:00,65.55,65.6,65.46,65.58,119800.0,40.4296,40.4605,40.3741,40.4481,119800.0
2006-09-26 10:30:00,65.57,65.68,65.43,65.5,139900.0,40.442,40.5098,40.3556,40.3988,139900.0
2006-09-26 10:35:00,65.51,65.57,65.39,65.4,52900.0,40.405,40.442,40.331,40.3371,52900.0
2006-09-26 10:40:00,65.37,65.5,65.3,65.47,51500.0,40.3186,40.3988,40.2754,40.3803,51500.0
2006-09-26 10:45:00,65.5,65.56,65.33,65.35,94000.0,40.3988,40.4358,40.2939,40.3063,94000.0
2006-09-26 10:50:00,65.33,65.43,65.31,65.37,104300.0,40.2939,40.3556,40.2816,40.3186,104300.0
2006-09-26 10:55:00,65.36,65.53,65.36,65.53,76200.0,40.3124,40.4173,40.3124,40.4173,76200.0
2006-09-26 11:00:00,65.53,65.64,65.45,65.55,90100.0,40.4173,40.4851,40.368,40.4296,90100.0
2006-09-26 11:05:00,65.54,65.67,65.47,65.53,140800.0,40.4235,40.5036,40.3803,40.4173,140800.0
2006-09-26 11:10:00,65.51,65.6,65.44,65.57,115200.0,40.405,40.4605,40.3618,40.442,115200.0
2006-09-26 11:15:00,65.57,65.7,65.55,65.64,79500.0,40.442,40.5222,40.4296,40.4851,79500.0
2006-09-26 11:20:00,65.64,65.7,65.6,65.65,69700.0,40.4851,40.5222,40.4605,40.4913,69700.0
2006-09-26 11:25:00,65.64,65.7,65.57,65.57,68900.0,40.4851,40.5222,40.442,40.442,68900.0
2006-09-26 11:30:00,65.58,65.68,65.57,65.68,70500.0,40.4481,40.5098,40.442,40.5098,70500.0
2006-09-26 11:35:00,65.67,65.86,65.67,65.79,100500.0,40.5036,40.6208,40.5036,40.5777,100500.0
2006-09-26 11:40:00,65.82,65.83,65.63,65.66,81900.0,40.5962,40.6023,40.479,40.4975,81900.0
2006-09-26 11:45:00,65.67,65.67,65.45,65.52,68000.0,40.5036,40.5036,40.368,40.4111,68000.0
2006-09-26 11:50:00,65.51,65.57,65.4,65.44,75100.0,40.405,40.442,40.3371,40.3618,75100.0
2006-09-26 11:55:00,65.43,65.49,65.27,65.27,53300.0,40.3556,40.3926,40.2569,40.2569,53300.0
2006-09-26 12:00:00,65.23,65.39,65.18,65.33,79100.0,40.2323,40.331,40.2014,40.2939,79100.0
2006-09-26 12:05:00,65.32,65.44,65.32,65.4,54000.0,40.2878,40.3618,40.2878,40.3371,54000.0
2006-09-26 12:10:00,65.37,65.42,65.34,65.38,41100.0,40.3186,40.3495,40.3001,40.3248,41100.0
2006-09-26 12:15:00,65.38,65.38,65.18,65.19,101000.0,40.3248,40.3248,40.2014,40.2076,101000.0
2006-09-26 12:20:00,65.17,65.29,65.14,65.26,84500.0,40.1953,40.2693,40.1768,40.2508,84500.0
2006-09-26 12:25:00,65.26,65.46,65.26,65.45,67300.0,40.2508,40.3741,40.2508,40.368,67300.0
2006-09-26 12:30:00,65.46,65.46,65.32,65.39,35700.0,40.3741,40.3741,40.2878,40.331,35700.0
2006-09-26 12:35:00,65.4,65.47,65.32,65.32,46600.0,40.3371,40.3803,40.2878,40.2878,46600.0
2006-09-26 12:40:00,65.32,65.35,65.29,65.34,70000.0,40.2878,40.3063,40.2693,40.3001,70000.0
2006-09-26 12:45:00,65.38,65.51,65.38,65.41,82000.0,40.3248,40.405,40.3248,40.3433,82000.0
2006-09-26 12:50:00,65.42,65.46,65.39,65.45,22100.0,40.3495,40.3741,40.331,40.368,22100.0
2006-09-26 12:55:00,65.43,65.56,65.43,65.56,36200.0,40.3556,40.4358,40.3556,40.4358,36200.0
2006-09-26 13:00:00,65.56,65.56,65.45,65.47,23800.0,40.4358,40.4358,40.368,40.3803,23800.0
2006-09-26 13:05:00,65.47,65.53,65.45,65.53,22300.0,40.3803,40.4173,40.368,40.4173,22300.0
2006-09-26 13:10:00,65.55,65.6,65.48,65.58,48300.0,40.4296,40.4605,40.3865,40.4481,48300.0
2006-09-26 13:15:00,65.6,65.69,65.58,65.69,58900.0,40.4605,40.516,40.4481,40.516,58900.0
2006-09-26 13:20:00,65.67,65.72,65.67,65.69,45300.0,40.5036,40.5345,40.5036,40.516,45300.0
2006-09-26 13:25:00,65.68,65.84,65.67,65.78,56300.0,40.5098,40.6085,40.5036,40.5715,56300.0
2006-09-26 13:30:00,65.78,65.83,65.69,65.69,52400.0,40.5715,40.6023,40.516,40.516,52400.0
2006-09-26 13:35:00,65.69,65.83,65.68,65.8,140000.0,40.516,40.6023,40.5098,40.5838,140000.0
2006-09-26 13:40:00,65.8,65.83,65.79,65.81,63800.0,40.5838,40.6023,40.5777,40.59,63800.0
2006-09-26 13:45:00,65.8,65.89,65.8,65.88,51100.0,40.5838,40.6393,40.5838,40.6332,51100.0
2006-09-26 13:50:00,65.88,65.98,65.85,65.95,130100.0,40.6332,40.6948,40.6147,40.6763,130100.0
2006-09-26 13:55:00,65.94,66.55,65.91,65.91,96500.0,40.6702,41.0464,40.6517,40.6517,96500.0
2006-09-26 14:00:00,65.91,66.0,65.88,65.9,84500.0,40.6517,40.7072,40.6332,40.6455,84500.0
2006-09-26 14:05:00,65.9,65.9,65.8,65.82,48700.0,40.6455,40.6455,40.5838,40.5962,48700.0
2006-09-26 14:10:00,65.82,65.9,65.79,65.9,115500.0,40.5962,40.6455,40.5777,40.6455,115500.0
2006-09-26 14:15:00,65.9,65.94,65.69,65.75,81500.0,40.6455,40.6702,40.516,40.553,81500.0
2006-09-26 14:20:00,65.78,65.93,65.76,65.88,82600.0,40.5715,40.664,40.5592,40.6332,82600.0
2006-09-26 14:25:00,65.9,65.97,65.86,65.88,49200.0,40.6455,40.6887,40.6208,40.6332,49200.0
2006-09-26 14:30:00,65.88,66.05,65.88,66.02,94100.0,40.6332,40.738,40.6332,40.7195,94100.0
2006-09-26 14:35:00,66.0,66.01,65.81,65.84,35600.0,40.7072,40.7134,40.59,40.6085,35600.0
2006-09-26 14:40:00,65.84,66.02,65.83,65.94,40100.0,40.6085,40.7195,40.6023,40.6702,40100.0
2006-09-26 14:45:00,65.96,66.0,65.82,65.99,72200.0,40.6825,40.7072,40.5962,40.701,72200.0
2006-09-26 14:50:00,65.98,66.11,65.94,66.08,62800.0,40.6948,40.775,40.6702,40.7565,62800.0
2006-09-26 14:55:00,66.1,66.17,66.07,66.14,94600.0,40.7689,40.812,40.7504,40.7935,94600.0
2006-09-26 15:00:00,66.14,66.14,66.01,66.03,55400.0,40.7935,40.7935,40.7134,40.7257,55400.0
2006-09-26 15:05:00,66.03,66.16,66.02,66.06,51700.0,40.7257,40.8059,40.7195,40.7442,51700.0
2006-09-26 15:10:00,66.07,66.07,65.9,65.95,95800.0,40.7504,40.7504,40.6455,40.6763,95800.0
2006-09-26 15:15:00,65.93,66.01,65.91,65.97,60800.0,40.664,40.7134,40.6517,40.6887,60800.0
2006-09-26 15:20:00,65.98,65.98,65.81,65.94,84100.0,40.6948,40.6948,40.59,40.6702,84100.0
2006-09-26 15:25:00,65.95,66.0,65.74,65.86,136200.0,40.6763,40.7072,40.5468,40.6208,136200.0
2006-09-26 15:30:00,65.86,65.9,65.8,65.83,70700.0,40.6208,40.6455,40.5838,40.6023,70700.0
2006-09-26 15:35:00,65.83,65.84,65.78,65.83,68000.0,40.6023,40.6085,40.5715,40.6023,68000.0
2006-09-26 15:40:00,65.82,65.85,65.76,65.8,98600.0,40.5962,40.6147,40.5592,40.5838,98600.0
2006-09-26 15:45:00,65.78,65.93,65.78,65.9,104900.0,40.5715,40.664,40.5715,40.6455,104900.0
2006-09-26 15:50:00,65.89,65.92,65.83,65.84,113400.0,40.6393,40.6578,40.6023,40.6085,113400.0
2006-09-26 15:55:00,65.84,65.91,65.78,65.9,108500.0,40.6085,40.6517,40.5715,40.6455,108500.0
2006-09-27 09:30:00,65.9,66.0,65.66,65.66,147600.0,40.6455,40.7072,40.4975,40.4975,147600.0
2006-09-27 09:35:00,65.66,65.73,65.14,65.19,104400.0,40.4975,40.5407,40.1768,40.2076,104400.0
2006-09-27 09:40:00,65.24,65.9,65.15,65.85,122000.0,40.2384,40.6455,40.1829,40.6147,122000.0
2006-09-27 09:45:00,65.92,66.23,65.9,66.18,189300.0,40.6578,40.849,40.6455,40.8182,189300.0
2006-09-27 09:50:00,66.17,66.44,66.14,66.28,150400.0,40.812,40.9786,40.7935,40.8799,150400.0
2006-09-27 09:55:00,66.28,66.39,66.15,66.19,108200.0,40.8799,40.9477,40.7997,40.8244,108200.0
2006-09-27 10:00:00,66.19,66.7,66.19,66.69,137800.0,40.8244,41.1389,40.8244,41.1328,137800.0
2006-09-27 10:05:00,66.7,66.85,66.64,66.82,162700.0,41.1389,41.2314,41.1019,41.2129,162700.0
2006-09-27 10:10:00,66.8,66.81,66.32,66.34,119100.0,41.2006,41.2068,40.9046,40.9169,119100.0
2006-09-27 10:15:00,66.33,66.54,66.33,66.42,100900.0,40.9107,41.0402,40.9107,40.9662,100900.0
2006-09-27 10:20:00,66.42,66.42,66.21,66.24,77700.0,40.9662,40.9662,40.8367,40.8552,77700.0
2006-09-27 10:25:00,66.24,66.3,66.14,66.21,58400.0,40.8552,40.8922,40.7935,40.8367,58400.0
2006-09-27 10:30:00,66.2,66.6,66.16,66.56,98800.0,40.8305,41.0773,40.8059,41.0526,98800.0
2006-09-27 10:35:00,66.56,66.64,66.33,66.43,104900.0,41.0526,41.1019,40.9107,40.9724,104900.0
2006-09-27 10:40:00,66.44,66.49,66.0,66.14,73800.0,40.9786,41.0094,40.7072,40.7935,73800.0
2006-09-27 10:45:00,66.17,66.38,66.17,66.3,54400.0,40.812,40.9416,40.812,40.8922,54400.0
2006-09-27 10:50:00,66.34,66.4,66.21,66.4,64100.0,40.9169,40.9539,40.8367,40.9539,64100.0
2006-09-27 10:55:00,66.4,66.5,66.28,66.45,55700.0,40.9539,41.0156,40.8799,40.9847,55700.0
2006-09-27 11:00:00,66.45,66.48,66.13,66.16,78600.0,40.9847,41.0032,40.7874,40.8059,78600.0
2006-09-27 11:05:00,66.15,66.45,66.14,66.44,63000.0,40.7997,40.9847,40.7935,40.9786,63000.0
2006-09-27 11:10:00,66.43,66.46,65.99,65.99,66800.0,40.9724,40.9909,40.701,40.701,66800.0
2006-09-27 11:15:00,65.99,66.05,65.91,65.98,66300.0,40.701,40.738,40.6517,40.6948,66300.0
2006-09-27 11:20:00,65.99,66.01,65.82,65.85,61700.0,40.701,40.7134,40.5962,40.6147,61700.0
2006-09-27 11:25:00,65.83,65.97,65.75,65.81,56600.0,40.6023,40.6887,40.553,40.59,56600.0
2006-09-27 11:30:00,65.81,65.93,65.81,65.85,119700.0,40.59,40.664,40.59,40.6147,119700.0
2006-09-27 11:35:00,65.85,65.88,65.75,65.79,67800.0,40.6147,40.6332,40.553,40.5777,67800.0
2006-09-27 11:40:00,65.79,65.79,65.57,65.62,48100.0,40.5777,40.5777,40.442,40.4728,48100.0
2006-09-27 11:45:00,65.62,65.73,65.52,65.72,38000.0,40.4728,40.5407,40.4111,40.5345,38000.0
2006-09-27 11:50:00,65.73,65.73,65.51,65.61,46300.0,40.5407,40.5407,40.405,40.4666,46300.0
2006-09-27 11:55:00,65.6,65.68,65.56,65.66,30300.0,40.4605,40.5098,40.4358,40.4975,30300.0
2006-09-27 12:00:00,65.67,65.73,65.66,65.71,26100.0,40.5036,40.5407,40.4975,40.5283,26100.0
2006-09-27 12:05:00,65.7,65.83,65.67,65.71,102100.0,40.5222,40.6023,40.5036,40.5283,102100.0
2006-09-27 12:10:00,65.71,65.78,65.69,65.73,68900.0,40.5283,40.5715,40.516,40.5407,68900.0
2006-09-27 12:15:00,65.76,65.83,65.72,65.75,22300.0,40.5592,40.6023,40.5345,40.553,22300.0
2006-09-27 12:20:00,65.73,65.8,65.7,65.77,18500.0,40.5407,40.5838,40.5222,40.5653,18500.0
2006-09-27 12:25:00,65.77,65.77,65.48,65.49,39900.0,40.5653,40.5653,40.3865,40.3926,39900.0
2006-09-27 12:30:00,65.49,65.58,65.4,65.5,47200.0,40.3926,40.4481,40.3371,40.3988,47200.0
2006-09-27 12:35:00,65.54,65.63,65.47,65.47,29500.0,40.4235,40.479,40.3803,40.3803,29500.0
2006-09-27 12:40:00,65.47,65.52,65.34,65.34,49300.0,40.3803,40.4111,40.3001,40.3001,49300.0
2006-09-27 12:45:00,65.32,65.41,65.26,65.41,55700.0,40.2878,40.3433,40.2508,40.3433,55700.0
2006-09-27 12:50:00,65.43,65.52,65.41,65.46,40500.0,40.3556,40.4111,40.3433,40.3741,40500.0
2006-09-27 12:55:00,65.46,65.47,65.37,65.39,44300.0,40.3741,40.3803,40.3186,40.331,44300.0
2006-09-27 13:00:00,65.38,65.57,65.38,65.42,60600.0,40.3248,40.442,40.3248,40.3495,60600.0
2006-09-27 13:05:00,65.42,65.46,65.39,65.46,20300.0,40.3495,40.3741,40.331,40.3741,20300.0
2006-09-27 13:10:00,65.46,65.59,65.43,65.49,29200.0,40.3741,40.4543,40.3556,40.3926,29200.0
2006-09-27 13:15:00,65.48,65.57,65.44,65.52,31700.0,40.3865,40.442,40.3618,40.4111,31700.0
2006-09-27 13:20:00,65.54,65.61,65.54,65.57,20700.0,40.4235,40.4666,40.4235,40.442,20700.0
2006-09-27 13:25:00,65.56,65.59,65.47,65.56,20600.0,40.4358,40.4543,40.3803,40.4358,20600.0
2006-09-27 13:30:00,65.56,65.56,65.41,65.47,31200.0,40.4358,40.4358,40.3433,40.3803,31200.0
2006-09-27 13:35:00,65.51,65.51,65.35,65.41,27300.0,40.405,40.405,40.3063,40.3433,27300.0
2006-09-27 13:40:00,65.4,65.47,65.38,65.44,29800.0,40.3371,40.3803,40.3248,40.3618,29800.0
2006-09-27 13:45:00,65.41,65.58,65.41,65.5,47100.0,40.3433,40.4481,40.3433,40.3988,47100.0
2006-09-27 13:50:00,65.5,65.55,65.47,65.55,11600.0,40.3988,40.4296,40.3803,40.4296,11600.0
2006-09-27 13:55:00,65.55,65.66,65.51,65.65,38200.0,40.4296,40.4975,40.405,40.4913,38200.0
2006-09-27 14:00:00,65.69,65.74,65.46,65.46,36600.0,40.516,40.5468,40.3741,40.3741,36600.0
2006-09-27 14:05:00,65.47,65.72,65.47,65.72,33100.0,40.3803,40.5345,40.3803,40.5345,33100.0
2006-09-27 14:10:00,65.72,65.73,65.46,65.56,42700.0,40.5345,40.5407,40.3741,40.4358,42700.0
2006-09-27 14:15:00,65.56,65.56,65.26,65.29,47600.0,40.4358,40.4358,40.2508,40.2693,47600.0
2006-09-27 14:20:00,65.29,65.43,65.26,65.36,45900.0,40.2693,40.3556,40.2508,40.3124,45900.0
2006-09-27 14:25:00,65.36,65.36,65.24,65.26,54100.0,40.3124,40.3124,40.2384,40.2508,54100.0
2006-09-27 14:30:00,65.26,65.41,65.23,65.32,63300.0,40.2508,40.3433,40.2323,40.2878,63300.0
2006-09-27 14:35:00,65.32,65.47,65.32,65.41,74300.0,40.2878,40.3803,40.2878,40.3433,74300.0
2006-09-27 14:40:00,65.41,65.45,65.35,65.45,62100.0,40.3433,40.368,40.3063,40.368,62100.0
2006-09-27 14:45:00,65.45,65.51,65.29,65.46,51200.0,40.368,40.405,40.2693,40.3741,51200.0
2006-09-27 14:50:00,65.45,65.58,65.45,65.47,33900.0,40.368,40.4481,40.368,40.3803,33900.0
2006-09-27 14:55:00,65.47,65.69,65.47,65.68,57700.0,40.3803,40.516,40.3803,40.5098,57700.0
2006-09-27 15:00:00,65.68,65.7,65.54,65.58,32900.0,40.5098,40.5222,40.4235,40.4481,32900.0
2006-09-27 15:05:00,65.59,65.6,65.38,65.39,49300.0,40.4543,40.4605,40.3248,40.331,49300.0
2006-09-27 15:10:00,65.38,65.54,65.32,65.46,59200.0,40.3248,40.4235,40.2878,40.3741,59200.0
2006-09-27 15:15:00,65.45,65.68,65.44,65.57,56600.0,40.368,40.5098,40.3618,40.442,56600.0
2006-09-27 15:20:00,65.55,65.65,65.5,65.59,60600.0,40.4296,40.4913,40.3988,40.4543,60600.0
2006-09-27 15:25:00,65.58,65.6,65.46,65.53,35200.0,40.4481,40.4605,40.3741,40.4173,35200.0
2006-09-27 15:30:00,65.54,65.85,65.54,65.74,61500.0,40.4235,40.6147,40.4235,40.5468,61500.0
2006-09-27 15:35:00,65.76,65.87,65.7,65.71,39900.0,40.5592,40.627,40.5222,40.5283,39900.0
2006-09-27 15:40:00,65.72,65.74,65.62,65.74,29300.0,40.5345,40.5468,40.4728,40.5468,29300.0
2006-09-27 15:45:00,65.72,65.83,65.7,65.8,31400.0,40.5345,40.6023,40.5222,40.5838,31400.0
2006-09-27 15:50:00,65.79,65.82,65.66,65.72,56000.0,40.5777,40.5962,40.4975,40.5345,56000.0
2006-09-27 15:55:00,65.72,65.76,65.66,65.75,86900.0,40.5345,40.5592,40.4975,40.553,86900.0
2006-09-28 09:30:00,65.64,66.09,65.64,66.0,104700.0,40.4851,40.7627,40.4851,40.7072,104700.0
2006-09-28 09:35:00,66.0,66.29,66.0,66.26,76500.0,40.7072,40.8861,40.7072,40.8675,76500.0
2006-09-28 09:40:00,66.23,66.31,65.8,65.8,121200.0,40.849,40.8984,40.5838,40.5838,121200.0
2006-09-28 09:45:00,65.76,66.12,65.61,66.12,112000.0,40.5592,40.7812,40.4666,40.7812,112000.0
2006-09-28 09:50:00,66.14,66.22,65.85,66.2,190900.0,40.7935,40.8429,40.6147,40.8305,190900.0
2006-09-28 09:55:00,66.22,66.37,66.11,66.11,135800.0,40.8429,40.9354,40.775,40.775,135800.0
2006-09-28 10:00:00,66.11,66.25,65.96,66.24,85600.0,40.775,40.8614,40.6825,40.8552,85600.0
2006-09-28 10:05:00,66.24,66.35,66.19,66.22,79100.0,40.8552,40.9231,40.8244,40.8429,79100.0
2006-09-28 10:10:00,66.23,66.36,66.16,66.24,54500.0,40.849,40.9292,40.8059,40.8552,54500.0
2006-09-28 10:15:00,66.23,66.43,66.18,66.33,76300.0,40.849,40.9724,40.8182,40.9107,76300.0
2006-09-28 10:20:00,66.33,66.38,66.13,66.3,44500.0,40.9107,40.9416,40.7874,40.8922,44500.0
2006-09-28 10:25:00,66.29,66.32,65.97,65.98,40200.0,40.8861,40.9046,40.6887,40.6948,40200.0
2006-09-28 10:30:00,65.98,66.02,65.85,65.9,73900.0,40.6948,40.7195,40.6147,40.6455,73900.0
2006-09-28 10:35:00,65.92,65.97,65.81,65.82,57500.0,40.6578,40.6887,40.59,40.5962,57500.0
2006-09-28 10:40:00,65.81,65.87,65.71,65.74,86900.0,40.59,40.627,40.5283,40.5468,86900.0
2006-09-28 10:45:00,65.76,65.79,65.63,65.64,59200.0,40.5592,40.5777,40.479,40.4851,59200.0
2006-09-28 10:50:00,65.63,65.67,65.28,65.29,132100.0,40.479,40.5036,40.2631,40.2693,132100.0
2006-09-28 10:55:00,65.29,65.58,65.29,65.5,91300.0,40.2693,40.4481,40.2693,40.3988,91300.0
2006-09-28 11:00:00,65.5,65.62,65.39,65.58,46500.0,40.3988,40.4728,40.331,40.4481,46500.0
2006-09-28 11:05:00,65.57,65.63,65.46,65.54,72200.0,40.442,40.479,40.3741,40.4235,72200.0
2006-09-28 11:10:00,65.56,65.72,65.56,65.72,91700.0,40.4358,40.5345,40.4358,40.5345,91700.0
2006-09-28 11:15:00,65.71,65.88,65.71,65.72,89700.0,40.5283,40.6332,40.5283,40.5345,89700.0
2006-09-28 11:20:00,65.73,65.9,65.71,65.78,43800.0,40.5407,40.6455,40.5283,40.5715,43800.0
2006-09-28 11:25:00,65.78,65.78,65.66,65.67,31800.0,40.5715,40.5715,40.4975,40.5036,31800.0
2006-09-28 11:30:00,65.69,65.69,65.52,65.53,73200.0,40.516,40.516,40.4111,40.4173,73200.0
2006-09-28 11:35:00,65.54,65.54,65.48,65.48,27400.0,40.4235,40.4235,40.3865,40.3865,27400.0
2006-09-28 11:40:00,65.49,65.51,65.32,65.32,34100.0,40.3926,40.405,40.2878,40.2878,34100.0
2006-09-28 11:45:00,65.31,65.39,65.3,65.35,39800.0,40.2816,40.331,40.2754,40.3063,39800.0
2006-09-28 11:50:00,65.34,65.34,65.17,65.19,57800.0,40.3001,40.3001,40.1953,40.2076,57800.0
2006-09-28 11:55:00,65.19,65.25,65.18,65.22,30000.0,40.2076,40.2446,40.2014,40.2261,30000.0
2006-09-28 12:00:00,65.24,65.33,65.2,65.3,82100.0,40.2384,40.2939,40.2138,40.2754,82100.0
2006-09-28 12:05:00,65.3,65.4,65.25,65.26,49100.0,40.2754,40.3371,40.2446,40.2508,49100.0
2006-09-28 12:10:00,65.26,66.4,65.26,65.44,49800.0,40.2508,40.9539,40.2508,40.3618,49800.0
2006-09-28 12:15:00,65.44,65.53,65.44,65.47,35100.0,40.3618,40.4173,40.3618,40.3803,35100.0
2006-09-28 12:20:00,65.47,65.51,65.43,65.51,28400.0,40.3803,40.405,40.3556,40.405,28400.0
2006-09-28 12:25:00,65.49,65.6,65.47,65.56,49200.0,40.3926,40.4605,40.3803,40.4358,49200.0
2006-09-28 12:30:00,65.58,65.66,65.55,65.66,21500.0,40.4481,40.4975,40.4296,40.4975,21500.0
2006-09-28 12:35:00,65.66,65.71,65.6,65.6,23800.0,40.4975,40.5283,40.4605,40.4605,23800.0
2006-09-28 12:40:00,65.61,65.67,65.52,65.65,46600.0,40.4666,40.5036,40.4111,40.4913,46600.0
2006-09-28 12:45:00,65.65,65.66,65.62,65.64,27700.0,40.4913,40.4975,40.4728,40.4851,27700.0
2006-09-28 12:50:00,65.65,65.88,65.65,65.87,46800.0,40.4913,40.6332,40.4913,40.627,46800.0
2006-09-28 12:55:00,65.87,65.89,65.77,65.79,34700.0,40.627,40.6393,40.5653,40.5777,34700.0
2006-09-28 13:00:00,65.8,65.85,65.75,65.8,27700.0,40.5838,40.6147,40.553,40.5838,27700.0
2006-09-28 13:05:00,65.8,65.89,65.76,65.87,39600.0,40.5838,40.6393,40.5592,40.627,39600.0
2006-09-28 13:10:00,65.87,65.87,65.83,65.83,11100.0,40.627,40.627,40.6023,40.6023,11100.0
2006-09-28 13:15:00,65.83,65.97,65.82,65.97,23100.0,40.6023,40.6887,40.5962,40.6887,23100.0
2006-09-28 13:20:00,65.97,66.05,65.92,66.02,49800.0,40.6887,40.738,40.6578,40.7195,49800.0
2006-09-28 13:25:00,66.03,66.13,65.95,66.01,38400.0,40.7257,40.7874,40.6763,40.7134,38400.0
2006-09-28 13:30:00,66.0,66.04,65.96,66.04,47000.0,40.7072,40.7319,40.6825,40.7319,47000.0
2006-09-28 13:35:00,66.02,66.13,65.99,66.09,72900.0,40.7195,40.7874,40.701,40.7627,72900.0
2006-09-28 13:40:00,66.08,66.15,66.04,66.14,68600.0,40.7565,40.7997,40.7319,40.7935,68600.0
2006-09-28 13:45:00,66.17,66.25,66.12,66.16,52000.0,40.812,40.8614,40.7812,40.8059,52000.0
2006-09-28 13:50:00,66.16,66.27,66.15,66.21,40200.0,40.8059,40.8737,40.7997,40.8367,40200.0
2006-09-28 13:55:00,66.21,66.21,66.02,66.17,57700.0,40.8367,40.8367,40.7195,40.812,57700.0
2006-09-28 14:00:00,66.19,66.2,66.05,66.18,46400.0,40.8244,40.8305,40.738,40.8182,46400.0
2006-09-28 14:05:00,66.19,66.2,66.14,66.18,15600.0,40.8244,40.8305,40.7935,40.8182,15600.0
2006-09-28 14:10:00,66.18,66.27,66.14,66.15,48700.0,40.8182,40.8737,40.7935,40.7997,48700.0
2006-09-28 14:15:00,66.15,66.26,66.12,66.22,51900.0,40.7997,40.8675,40.7812,40.8429,51900.0
2006-09-28 14:20:00,66.21,66.22,66.15,66.22,36200.0,40.8367,40.8429,40.7997,40.8429,36200.0
2006-09-28 14:25:00,66.22,66.34,66.22,66.29,102700.0,40.8429,40.9169,40.8429,40.8861,102700.0
2006-09-28 14:30:00,66.3,66.34,66.27,66.34,45600.0,40.8922,40.9169,40.8737,40.9169,45600.0
2006-09-28 14:35:00,66.34,66.4,66.31,66.33,86000.0,40.9169,40.9539,40.8984,40.9107,86000.0
2006-09-28 14:40:00,66.34,66.46,66.32,66.44,90200.0,40.9169,40.9909,40.9046,40.9786,90200.0
2006-09-28 14:45:00,66.45,66.45,66.31,66.33,32400.0,40.9847,40.9847,40.8984,40.9107,32400.0
2006-09-28 14:50:00,66.34,66.47,66.34,66.47,44600.0,40.9169,40.9971,40.9169,40.9971,44600.0
2006-09-28 14:55:00,66.46,66.54,66.46,66.51,110900.0,40.9909,41.0402,40.9909,41.0217,110900.0
2006-09-28 15:00:00,66.5,66.5,66.42,66.42,48600.0,41.0156,41.0156,40.9662,40.9662,48600.0
2006-09-28 15:05:00,66.41,66.43,66.31,66.39,87100.0,40.9601,40.9724,40.8984,40.9477,87100.0
2006-09-28 15:10:00,66.39,66.51,66.39,66.5,120400.0,40.9477,41.0217,40.9477,41.0156,120400.0
2006-09-28 15:15:00,66.49,66.5,66.41,66.46,93500.0,41.0094,41.0156,40.9601,40.9909,93500.0
2006-09-28 15:20:00,66.45,66.53,66.42,66.47,157400.0,40.9847,41.0341,40.9662,40.9971,157400.0
2006-09-28 15:25:00,66.47,66.53,66.43,66.48,99700.0,40.9971,41.0341,40.9724,41.0032,99700.0
2006-09-28 15:30:00,66.49,66.55,66.46,66.48,63000.0,41.0094,41.0464,40.9909,41.0032,63000.0
2006-09-28 15:35:00,66.47,66.53,66.45,66.46,74100.0,40.9971,41.0341,40.9847,40.9909,74100.0
2006-09-28 15:40:00,66.46,66.48,66.34,66.48,131600.0,40.9909,41.0032,40.9169,41.0032,131600.0
2006-09-28 15:45:00,66.48,66.56,66.38,66.48,106500.0,41.0032,41.0526,40.9416,41.0032,106500.0
2006-09-28 15:50:00,66.44,66.53,66.39,66.47,195500.0,40.9786,41.0341,40.9477,40.9971,195500.0
2006-09-28 15:55:00,66.47,66.57,66.44,66.52,198200.0,40.9971,41.0587,40.9786,41.0279,198200.0
2006-09-29 09:30:00,67.0,67.0,66.52,66.67,107800.0,41.324,41.324,41.0279,41.1204,107800.0
2006-09-29 09:35:00,66.63,66.84,66.56,66.73,92500.0,41.0958,41.2253,41.0526,41.1574,92500.0
2006-09-29 09:40:00,66.71,66.84,66.7,66.78,69700.0,41.1451,41.2253,41.1389,41.1883,69700.0
2006-09-29 09:45:00,66.75,66.82,66.7,66.75,99900.0,41.1698,41.2129,41.1389,41.1698,99900.0
2006-09-29 09:50:00,66.75,66.75,66.34,66.45,136300.0,41.1698,41.1698,40.9169,40.9847,136300.0
2006-09-29 09:55:00,66.49,66.73,66.34,66.55,92000.0,41.0094,41.1574,40.9169,41.0464,92000.0
2006-09-29 10:00:00,66.54,66.9,66.54,66.86,102900.0,41.0402,41.2623,41.0402,41.2376,102900.0
2006-09-29 10:05:00,66.88,67.06,66.64,66.65,154600.0,41.2499,41.361,41.1019,41.1081,154600.0
2006-09-29 10:10:00,66.61,66.77,66.37,66.66,84400.0,41.0834,41.1821,40.9354,41.1143,84400.0
2006-09-29 10:15:00,66.67,66.77,66.58,66.64,82000.0,41.1204,41.1821,41.0649,41.1019,82000.0
2006-09-29 10:20:00,66.6,66.71,66.29,66.42,73200.0,41.0773,41.1451,40.8861,40.9662,73200.0
2006-09-29 10:25:00,66.42,66.5,66.36,66.41,117000.0,40.9662,41.0156,40.9292,40.9601,117000.0
2006-09-29 10:30:00,66.44,66.56,66.36,66.46,58300.0,40.9786,41.0526,40.9292,40.9909,58300.0
2006-09-29 10:35:00,66.46,66.52,66.25,66.26,49100.0,40.9909,41.0279,40.8614,40.8675,49100.0
2006-09-29 10:40:00,66.25,66.35,66.18,66.27,43100.0,40.8614,40.9231,40.8182,40.8737,43100.0
2006-09-29 10:45:00,66.27,66.32,66.23,66.25,34900.0,40.8737,40.9046,40.849,40.8614,34900.0
2006-09-29 10:50:00,66.24,66.29,66.2,66.28,38800.0,40.8552,40.8861,40.8305,40.8799,38800.0
2006-09-29 10:55:00,66.28,66.31,66.26,66.3,26200.0,40.8799,40.8984,40.8675,40.8922,26200.0
2006-09-29 11:00:00,66.31,66.41,66.29,66.29,26100.0,40.8984,40.9601,40.8861,40.8861,26100.0
2006-09-29 11:05:00,66.29,66.31,66.2,66.3,14500.0,40.8861,40.8984,40.8305,40.8922,14500.0
2006-09-29 11:10:00,66.3,66.4,66.25,66.36,26400.0,40.8922,40.9539,40.8614,40.9292,26400.0
2006-09-29 11:15:00,66.38,66.43,66.3,66.3,14500.0,40.9416,40.9724,40.8922,40.8922,14500.0
2006-09-29 11:20:00,66.32,66.34,66.25,66.27,21300.0,40.9046,40.9169,40.8614,40.8737,21300.0
2006-09-29 11:25:00,66.28,66.28,66.1,66.26,57700.0,40.8799,40.8799,40.7689,40.8675,57700.0
2006-09-29 11:30:00,66.25,66.35,66.25,66.33,29100.0,40.8614,40.9231,40.8614,40.9107,29100.0
2006-09-29 11:35:00,66.33,66.48,66.26,66.48,74900.0,40.9107,41.0032,40.8675,41.0032,74900.0
2006-09-29 11:40:00,66.45,66.48,66.4,66.45,23300.0,40.9847,41.0032,40.9539,40.9847,23300.0
2006-09-29 11:45:00,66.45,66.46,66.4,66.45,58900.0,40.9847,40.9909,40.9539,40.9847,58900.0
2006-09-29 11:50:00,66.46,66.46,66.38,66.4,29600.0,40.9909,40.9909,40.9416,40.9539,29600.0
2006-09-29 11:55:00,66.41,66.42,66.32,66.33,15300.0,40.9601,40.9662,40.9046,40.9107,15300.0
2006-09-29 12:00:00,66.33,66.41,66.32,66.4,32400.0,40.9107,40.9601,40.9046,40.9539,32400.0
2006-09-29 12:05:00,66.39,66.41,66.32,66.32,22900.0,40.9477,40.9601,40.9046,40.9046,22900.0
2006-09-29 12:10:00,66.31,66.34,66.28,66.31,32500.0,40.8984,40.9169,40.8799,40.8984,32500.0
2006-09-29 12:15:00,66.32,66.35,66.28,66.34,14200.0,40.9046,40.9231,40.8799,40.9169,14200.0
2006-09-29 12:20:00,66.36,66.39,66.3,66.34,23600.0,40.9292,40.9477,40.8922,40.9169,23600.0
2006-09-29 12:25:00,66.33,66.4,66.29,66.39,34200.0,40.9107,40.9539,40.8861,40.9477,34200.0
2006-09-29 12:30:00,66.4,66.4,66.32,66.34,25500.0,40.9539,40.9539,40.9046,40.9169,25500.0
2006-09-29 12:35:00,66.33,66.38,66.33,66.36,13800.0,40.9107,40.9416,40.9107,40.9292,13800.0
2006-09-29 12:40:00,66.36,66.39,66.35,66.38,14300.0,40.9292,40.9477,40.9231,40.9416,14300.0
2006-09-29 12:45:00,66.38,66.4,66.36,66.37,11600.0,40.9416,40.9539,40.9292,40.9354,11600.0
2006-09-29 12:50:00,66.38,66.39,66.34,66.35,26800.0,40.9416,40.9477,40.9169,40.9231,26800.0
2006-09-29 12:55:00,66.34,66.35,66.3,66.31,19000.0,40.9169,40.9231,40.8922,40.8984,19000.0
2006-09-29 13:00:00,66.3,66.32,66.25,66.28,18900.0,40.8922,40.9046,40.8614,40.8799,18900.0
2006-09-29 13:05:00,66.27,66.32,66.24,66.24,12700.0,40.8737,40.9046,40.8552,40.8552,12700.0
2006-09-29 13:10:00,66.24,66.29,66.12,66.13,35000.0,40.8552,40.8861,40.7812,40.7874,35000.0
2006-09-29 13:15:00,66.12,66.29,66.12,66.25,44400.0,40.7812,40.8861,40.7812,40.8614,44400.0
2006-09-29 13:20:00,66.23,66.26,66.1,66.1,30000.0,40.849,40.8675,40.7689,40.7689,30000.0
2006-09-29 13:25:00,66.1,66.11,66.02,66.02,35100.0,40.7689,40.775,40.7195,40.7195,35100.0
2006-09-29 13:30:00,66.01,66.18,66.01,66.06,34000.0,40.7134,40.8182,40.7134,40.7442,34000.0
2006-09-29 13:35:00,66.06,66.12,65.97,66.08,43600.0,40.7442,40.7812,40.6887,40.7565,43600.0
2006-09-29 13:40:00,66.09,66.17,65.99,65.99,66200.0,40.7627,40.812,40.701,40.701,66200.0
2006-09-29 13:45:00,66.0,66.08,65.97,65.98,37800.0,40.7072,40.7565,40.6887,40.6948,37800.0
2006-09-29 13:50:00,65.98,66.08,65.98,66.03,39000.0,40.6948,40.7565,40.6948,40.7257,39000.0
2006-09-29 13:55:00,66.04,66.07,65.9,66.01,49700.0,40.7319,40.7504,40.6455,40.7134,49700.0
2006-09-29 14:00:00,66.02,66.18,66.01,66.06,48400.0,40.7195,40.8182,40.7134,40.7442,48400.0
2006-09-29 14:05:00,66.07,66.1,66.0,66.08,46300.0,40.7504,40.7689,40.7072,40.7565,46300.0
2006-09-29 14:10:00,66.08,66.16,66.08,66.12,21700.0,40.7565,40.8059,40.7565,40.7812,21700.0
2006-09-29 14:15:00,66.12,66.24,66.04,66.06,38100.0,40.7812,40.8552,40.7319,40.7442,38100.0
2006-09-29 14:20:00,66.05,66.21,66.04,66.17,37400.0,40.738,40.8367,40.7319,40.812,37400.0
2006-09-29 14:25:00,66.15,66.15,65.99,66.1,42800.0,40.7997,40.7997,40.701,40.7689,42800.0
2006-09-29 14:30:00,66.05,66.1,66.04,66.07,13800.0,40.738,40.7689,40.7319,40.7504,13800.0
2006-09-29 14:35:00,66.07,66.16,66.05,66.1,32200.0,40.7504,40.8059,40.738,40.7689,32200.0
2006-09-29 14:40:00,66.11,66.13,66.09,66.13,7700.0,40.775,40.7874,40.7627,40.7874,7700.0
2006-09-29 14:45:00,66.12,66.14,66.04,66.09,14500.0,40.7812,40.7935,40.7319,40.7627,14500.0
2006-09-29 14:50:00,66.08,66.1,65.99,66.01,39600.0,40.7565,40.7689,40.701,40.7134,39600.0
2006-09-29 14:55:00,65.99,65.99,65.86,65.92,52800.0,40.701,40.701,40.6208,40.6578,52800.0
2006-09-29 15:00:00,65.91,65.98,65.86,65.93,58900.0,40.6517,40.6948,40.6208,40.664,58900.0
2006-09-29 15:05:00,65.91,66.01,65.9,65.94,54800.0,40.6517,40.7134,40.6455,40.6702,54800.0
2006-09-29 15:10:00,65.95,65.99,65.86,65.86,39200.0,40.6763,40.701,40.6208,40.6208,39200.0
2006-09-29 15:15:00,65.87,65.93,65.85,65.9,98100.0,40.627,40.664,40.6147,40.6455,98100.0
2006-09-29 15:20:00,65.9,65.96,65.86,65.96,43700.0,40.6455,40.6825,40.6208,40.6825,43700.0
2006-09-29 15:25:00,65.97,65.97,65.83,65.92,80500.0,40.6887,40.6887,40.6023,40.6578,80500.0
2006-09-29 15:30:00,65.93,65.93,65.86,65.88,53800.0,40.664,40.664,40.6208,40.6332,53800.0
2006-09-29 15:35:00,65.88,65.9,65.87,65.88,42600.0,40.6332,40.6455,40.627,40.6332,42600.0
2006-09-29 15:40:00,65.88,65.9,65.86,65.88,56000.0,40.6332,40.6455,40.6208,40.6332,56000.0
2006-09-29 15:45:00,65.88,65.92,65.86,65.89,67500.0,40.6332,40.6578,40.6208,40.6393,67500.0
2006-09-29 15:50:00,65.89,65.9,65.85,65.85,53800.0,40.6393,40.6455,40.6147,40.6147,53800.0
2006-09-29 15:55:00,65.86,65.86,65.75,65.75,153700.0,40.6208,40.6208,40.553,40.553,153700.0
2006-10-02 09:30:00,65.45,65.45,65.33,65.34,102600.0,40.368,40.368,40.2939,40.3001,102600.0
2006-10-02 09:35:00,65.32,65.38,65.3,65.38,83800.0,40.2878,40.3248,40.2754,40.3248,83800.0
2006-10-02 09:40:00,65.38,65.56,65.35,65.45,121900.0,40.3248,40.4358,40.3063,40.368,121900.0
2006-10-02 09:45:00,65.5,65.51,65.45,65.45,69000.0,40.3988,40.405,40.368,40.368,69000.0
2006-10-02 09:50:00,65.43,65.55,65.37,65.49,79700.0,40.3556,40.4296,40.3186,40.3926,79700.0
2006-10-02 09:55:00,65.5,65.65,65.48,65.53,71200.0,40.3988,40.4913,40.3865,40.4173,71200.0
2006-10-02 10:00:00,65.53,65.72,65.52,65.72,85900.0,40.4173,40.5345,40.4111,40.5345,85900.0
2006-10-02 10:05:00,65.7,65.8,65.65,65.72,97300.0,40.5222,40.5838,40.4913,40.5345,97300.0
2006-10-02 10:10:00,65.7,65.78,65.61,65.62,60600.0,40.5222,40.5715,40.4666,40.4728,60600.0
2006-10-02 10:15:00,65.61,65.65,65.46,65.64,81800.0,40.4666,40.4913,40.3741,40.4851,81800.0
2006-10-02 10:20:00,65.64,65.91,65.6,65.75,163100.0,40.4851,40.6517,40.4605,40.553,163100.0
2006-10-02 10:25:00,65.75,65.93,65.73,65.9,46700.0,40.553,40.664,40.5407,40.6455,46700.0
2006-10-02 10:30:00,65.93,65.94,65.8,65.83,36400.0,40.664,40.6702,40.5838,40.6023,36400.0
2006-10-02 10:35:00,65.83,65.91,65.8,65.89,38700.0,40.6023,40.6517,40.5838,40.6393,38700.0
2006-10-02 10:40:00,65.87,65.87,65.71,65.71,30200.0,40.627,40.627,40.5283,40.5283,30200.0
2006-10-02 10:45:00,65.72,65.8,65.68,65.68,35700.0,40.5345,40.5838,40.5098,40.5098,35700.0
2006-10-02 10:50:00,65.68,65.77,65.67,65.77,37500.0,40.5098,40.5653,40.5036,40.5653,37500.0
2006-10-02 10:55:00,65.78,65.83,65.78,65.79,40200.0,40.5715,40.6023,40.5715,40.5777,40200.0
2006-10-02 11:00:00,65.8,65.83,65.77,65.81,30800.0,40.5838,40.6023,40.5653,40.59,30800.0
2006-10-02 11:05:00,65.8,65.82,65.79,65.8,33400.0,40.5838,40.5962,40.5777,40.5838,33400.0
2006-10-02 11:10:00,65.81,65.84,65.78,65.81,23800.0,40.59,40.6085,40.5715,40.59,23800.0
2006-10-02 11:15:00,65.81,65.84,65.78,65.83,30700.0,40.59,40.6085,40.5715,40.6023,30700.0
2006-10-02 11:20:00,65.84,65.87,65.8,65.87,32000.0,40.6085,40.627,40.5838,40.627,32000.0
2006-10-02 11:25:00,65.84,66.02,65.84,65.92,112600.0,40.6085,40.7195,40.6085,40.6578,112600.0
2006-10-02 11:30:00,65.93,66.08,65.91,66.0,67200.0,40.664,40.7565,40.6517,40.7072,67200.0
2006-10-02 11:35:00,66.0,66.08,65.98,66.07,66400.0,40.7072,40.7565,40.6948,40.7504,66400.0
2006-10-02 11:40:00,66.06,66.27,66.06,66.2,73500.0,40.7442,40.8737,40.7442,40.8305,73500.0
2006-10-02 11:45:00,66.2,66.3,66.17,66.29,40500.0,40.8305,40.8922,40.812,40.8861,40500.0
2006-10-02 11:50:00,66.29,66.46,66.28,66.46,87100.0,40.8861,40.9909,40.8799,40.9909,87100.0
2006-10-02 11:55:00,66.46,66.48,66.31,66.32,59800.0,40.9909,41.0032,40.8984,40.9046,59800.0
2006-10-02 12:00:00,66.3,66.33,66.21,66.33,35700.0,40.8922,40.9107,40.8367,40.9107,35700.0
2006-10-02 12:05:00,66.33,66.37,66.3,66.31,21200.0,40.9107,40.9354,40.8922,40.8984,21200.0
2006-10-02 12:10:00,66.31,66.33,66.18,66.19,29200.0,40.8984,40.9107,40.8182,40.8244,29200.0
2006-10-02 12:15:00,66.19,66.2,66.07,66.09,41400.0,40.8244,40.8305,40.7504,40.7627,41400.0
2006-10-02 12:20:00,66.08,66.16,66.04,66.05,58500.0,40.7565,40.8059,40.7319,40.738,58500.0
2006-10-02 12:25:00,66.05,66.07,66.0,66.06,34200.0,40.738,40.7504,40.7072,40.7442,34200.0
2006-10-02 12:30:00,66.07,66.09,66.0,66.06,35800.0,40.7504,40.7627,40.7072,40.7442,35800.0
2006-10-02 12:35:00,66.05,66.08,66.02,66.05,35600.0,40.738,40.7565,40.7195,40.738,35600.0
2006-10-02 12:40:00,66.06,66.21,66.06,66.18,35000.0,40.7442,40.8367,40.7442,40.8182,35000.0
2006-10-02 12:45:00,66.17,66.2,66.12,66.12,32600.0,40.812,40.8305,40.7812,40.7812,32600.0
2006-10-02 12:50:00,66.11,66.11,65.98,66.01,25100.0,40.775,40.775,40.6948,40.7134,25100.0
2006-10-02 12:55:00,66.01,66.02,65.95,65.96,30300.0,40.7134,40.7195,40.6763,40.6825,30300.0
2006-10-02 13:00:00,66.0,66.02,65.96,66.0,26400.0,40.7072,40.7195,40.6825,40.7072,26400.0
2006-10-02 13:05:00,66.01,66.02,65.95,66.0,32700.0,40.7134,40.7195,40.6763,40.7072,32700.0
2006-10-02 13:10:00,66.0,66.04,65.96,65.96,17000.0,40.7072,40.7319,40.6825,40.6825,17000.0
2006-10-02 13:15:00,65.96,65.97,65.91,65.97,14600.0,40.6825,40.6887,40.6517,40.6887,14600.0
2006-10-02 13:20:00,65.97,66.0,65.95,65.96,20600.0,40.6887,40.7072,40.6763,40.6825,20600.0
2006-10-02 13:25:00,65.97,66.0,65.95,65.98,13200.0,40.6887,40.7072,40.6763,40.6948,13200.0
2006-10-02 13:30:00,66.0,66.03,65.97,66.02,20800.0,40.7072,40.7257,40.6887,40.7195,20800.0
2006-10-02 13:35:00,66.01,66.1,65.95,65.95,61400.0,40.7134,40.7689,40.6763,40.6763,61400.0
2006-10-02 13:40:00,65.95,65.95,65.74,65.74,44900.0,40.6763,40.6763,40.5468,40.5468,44900.0
2006-10-02 13:45:00,65.74,65.74,65.56,65.56,79500.0,40.5468,40.5468,40.4358,40.4358,79500.0
2006-10-02 13:50:00,65.56,65.56,65.41,65.44,134800.0,40.4358,40.4358,40.3433,40.3618,134800.0
2006-10-02 13:55:00,65.44,65.52,65.41,65.48,61500.0,40.3618,40.4111,40.3433,40.3865,61500.0
2006-10-02 14:00:00,65.49,65.49,65.35,65.39,96200.0,40.3926,40.3926,40.3063,40.331,96200.0
2006-10-02 14:05:00,65.4,65.51,65.35,65.47,77000.0,40.3371,40.405,40.3063,40.3803,77000.0
2006-10-02 14:10:00,65.48,65.5,65.4,65.43,40600.0,40.3865,40.3988,40.3371,40.3556,40600.0
2006-10-02 14:15:00,65.45,65.56,65.42,65.53,34900.0,40.368,40.4358,40.3495,40.4173,34900.0
2006-10-02 14:20:00,65.54,65.56,65.44,65.46,32500.0,40.4235,40.4358,40.3618,40.3741,32500.0
2006-10-02 14:25:00,65.45,65.49,65.42,65.46,47400.0,40.368,40.3926,40.3495,40.3741,47400.0
2006-10-02 14:30:00,65.44,65.5,65.4,65.4,37700.0,40.3618,40.3988,40.3371,40.3371,37700.0
2006-10-02 14:35:00,65.4,65.44,65.35,65.44,61100.0,40.3371,40.3618,40.3063,40.3618,61100.0
2006-10-02 14:40:00,65.44,65.47,65.36,65.42,46700.0,40.3618,40.3803,40.3124,40.3495,46700.0
2006-10-02 14:45:00,65.42,65.46,65.36,65.41,29300.0,40.3495,40.3741,40.3124,40.3433,29300.0
2006-10-02 14:50:00,65.4,65.44,65.3,65.33,46300.0,40.3371,40.3618,40.2754,40.2939,46300.0
2006-10-02 14:55:00,65.33,65.37,65.31,65.37,30500.0,40.2939,40.3186,40.2816,40.3186,30500.0
2006-10-02 15:00:00,65.38,65.45,65.35,65.37,40500.0,40.3248,40.368,40.3063,40.3186,40500.0
2006-10-02 15:05:00,65.36,65.41,65.3,65.34,41500.0,40.3124,40.3433,40.2754,40.3001,41500.0
2006-10-02 15:10:00,65.34,65.36,65.3,65.35,33700.0,40.3001,40.3124,40.2754,40.3063,33700.0
2006-10-02 15:15:00,65.36,65.5,65.35,65.45,48700.0,40.3124,40.3988,40.3063,40.368,48700.0
2006-10-02 15:20:00,65.45,65.45,65.36,65.42,26900.0,40.368,40.368,40.3124,40.3495,26900.0
2006-10-02 15:25:00,65.43,65.65,65.41,65.63,42900.0,40.3556,40.4913,40.3433,40.479,42900.0
2006-10-02 15:30:00,65.63,65.64,65.45,65.47,42100.0,40.479,40.4851,40.368,40.3803,42100.0
2006-10-02 15:35:00,65.47,65.52,65.37,65.45,56700.0,40.3803,40.4111,40.3186,40.368,56700.0
2006-10-02 15:40:00,65.45,65.52,65.4,65.5,48800.0,40.368,40.4111,40.3371,40.3988,48800.0
2006-10-02 15:45:00,65.49,65.57,65.43,65.49,83800.0,40.3926,40.442,40.3556,40.3926,83800.0
2006-10-02 15:50:00,65.48,65.5,65.42,65.47,45000.0,40.3865,40.3988,40.3495,40.3803,45000.0
2006-10-02 15:55:00,65.47,65.47,65.39,65.4,81100.0,40.3803,40.3803,40.331,40.3371,81100.0
2006-10-03 09:30:00,65.37,65.38,65.09,65.09,195000.0,40.3186,40.3248,40.1459,40.1459,195000.0
2006-10-03 09:35:00,65.09,65.09,64.9,64.9,244200.0,40.1459,40.1459,40.0287,40.0287,244200.0
2006-10-03 09:40:00,64.88,64.97,64.83,64.91,203300.0,40.0164,40.0719,39.9856,40.0349,203300.0
2006-10-03 09:45:00,64.9,64.9,64.64,64.64,126300.0,40.0287,40.0287,39.8684,39.8684,126300.0
2006-10-03 09:50:00,64.65,64.75,64.55,64.61,202300.0,39.8745,39.9362,39.8129,39.8499,202300.0
2006-10-03 09:55:00,64.61,64.97,64.59,64.97,158500.0,39.8499,40.0719,39.8375,40.0719,158500.0
2006-10-03 10:00:00,64.97,64.97,64.86,64.92,102400.0,40.0719,40.0719,40.0041,40.0411,102400.0
2006-10-03 10:05:00,64.91,64.91,64.71,64.85,79300.0,40.0349,40.0349,39.9115,39.9979,79300.0
2006-10-03 10:10:00,64.86,64.87,64.55,64.55,88200.0,40.0041,40.0102,39.8129,39.8129,88200.0
2006-10-03 10:15:00,64.57,64.69,64.49,64.67,107900.0,39.8252,39.8992,39.7759,39.8869,107900.0
2006-10-03 10:20:00,64.68,64.68,64.5,64.56,82300.0,39.893,39.893,39.782,39.819,82300.0
2006-10-03 10:25:00,64.56,64.82,64.54,64.79,83800.0,39.819,39.9794,39.8067,39.9609,83800.0
2006-10-03 10:30:00,64.79,65.02,64.75,65.01,72100.0,39.9609,40.1027,39.9362,40.0966,72100.0
2006-10-03 10:35:00,65.01,65.2,65.0,65.08,112400.0,40.0966,40.2138,40.0904,40.1398,112400.0
2006-10-03 10:40:00,65.09,65.09,64.96,64.98,70600.0,40.1459,40.1459,40.0657,40.0781,70600.0
2006-10-03 10:45:00,64.98,65.07,64.96,64.99,50000.0,40.0781,40.1336,40.0657,40.0842,50000.0
2006-10-03 10:50:00,64.99,65.01,64.92,65.01,55800.0,40.0842,40.0966,40.0411,40.0966,55800.0
2006-10-03 10:55:00,65.01,65.01,64.93,64.95,29900.0,40.0966,40.0966,40.0472,40.0596,29900.0
2006-10-03 11:00:00,64.95,64.96,64.86,64.95,49900.0,40.0596,40.0657,40.0041,40.0596,49900.0
2006-10-03 11:05:00,64.94,64.96,64.91,64.95,33000.0,40.0534,40.0657,40.0349,40.0596,33000.0
2006-10-03 11:10:00,64.95,64.99,64.9,64.99,21700.0,40.0596,40.0842,40.0287,40.0842,21700.0
2006-10-03 11:15:00,65.0,65.14,65.0,65.09,63100.0,40.0904,40.1768,40.0904,40.1459,63100.0
2006-10-03 11:20:00,65.09,65.1,65.02,65.03,57200.0,40.1459,40.1521,40.1027,40.1089,57200.0
2006-10-03 11:25:00,65.04,65.2,65.04,65.2,51600.0,40.1151,40.2138,40.1151,40.2138,51600.0
2006-10-03 11:30:00,65.19,65.34,65.17,65.32,89900.0,40.2076,40.3001,40.1953,40.2878,89900.0
2006-10-03 11:35:00,65.33,65.36,65.23,65.3,54200.0,40.2939,40.3124,40.2323,40.2754,54200.0
2006-10-03 11:40:00,65.3,65.31,65.18,65.23,33900.0,40.2754,40.2816,40.2014,40.2323,33900.0
2006-10-03 11:45:00,65.23,65.35,65.22,65.22,44600.0,40.2323,40.3063,40.2261,40.2261,44600.0
2006-10-03 11:50:00,65.21,65.23,65.09,65.15,47500.0,40.2199,40.2323,40.1459,40.1829,47500.0
2006-10-03 11:55:00,65.18,65.32,65.16,65.21,41500.0,40.2014,40.2878,40.1891,40.2199,41500.0
2006-10-03 12:00:00,65.2,65.33,65.18,65.32,41700.0,40.2138,40.2939,40.2014,40.2878,41700.0
2006-10-03 12:05:00,65.31,65.45,65.31,65.37,104400.0,40.2816,40.368,40.2816,40.3186,104400.0
2006-10-03 12:10:00,65.39,65.52,65.39,65.5,39700.0,40.331,40.4111,40.331,40.3988,39700.0
2006-10-03 12:15:00,65.5,65.55,65.44,65.53,33700.0,40.3988,40.4296,40.3618,40.4173,33700.0
2006-10-03 12:20:00,65.52,65.63,65.51,65.62,44800.0,40.4111,40.479,40.405,40.4728,44800.0
2006-10-03 12:25:00,65.62,65.62,65.54,65.56,32500.0,40.4728,40.4728,40.4235,40.4358,32500.0
2006-10-03 12:30:00,65.57,65.61,65.52,65.52,51700.0,40.442,40.4666,40.4111,40.4111,51700.0
2006-10-03 12:35:00,65.54,65.54,65.34,65.34,40000.0,40.4235,40.4235,40.3001,40.3001,40000.0
2006-10-03 12:40:00,65.36,65.49,65.35,65.47,31200.0,40.3124,40.3926,40.3063,40.3803,31200.0
2006-10-03 12:45:00,65.47,65.52,65.36,65.45,45100.0,40.3803,40.4111,40.3124,40.368,45100.0
2006-10-03 12:50:00,65.43,65.5,65.41,65.49,27200.0,40.3556,40.3988,40.3433,40.3926,27200.0
2006-10-03 12:55:00,65.48,65.59,65.48,65.59,32800.0,40.3865,40.4543,40.3865,40.4543,32800.0
2006-10-03 13:00:00,65.6,65.62,65.41,65.43,71900.0,40.4605,40.4728,40.3433,40.3556,71900.0
2006-10-03 13:05:00,65.43,65.45,65.3,65.3,40900.0,40.3556,40.368,40.2754,40.2754,40900.0
2006-10-03 13:10:00,65.31,65.31,65.19,65.21,62600.0,40.2816,40.2816,40.2076,40.2199,62600.0
2006-10-03 13:15:00,65.22,65.34,65.21,65.26,40400.0,40.2261,40.3001,40.2199,40.2508,40400.0
2006-10-03 13:20:00,65.26,65.26,65.14,65.25,39200.0,40.2508,40.2508,40.1768,40.2446,39200.0
2006-10-03 13:25:00,65.24,65.29,65.17,65.28,59400.0,40.2384,40.2693,40.1953,40.2631,59400.0
2006-10-03 13:30:00,65.28,65.3,65.24,65.3,24900.0,40.2631,40.2754,40.2384,40.2754,24900.0
2006-10-03 13:35:00,65.29,65.3,65.21,65.28,23000.0,40.2693,40.2754,40.2199,40.2631,23000.0
2006-10-03 13:40:00,65.28,65.29,65.15,65.15,21100.0,40.2631,40.2693,40.1829,40.1829,21100.0
2006-10-03 13:45:00,65.17,65.31,65.15,65.29,49500.0,40.1953,40.2816,40.1829,40.2693,49500.0
2006-10-03 13:50:00,65.26,65.34,65.25,65.27,38600.0,40.2508,40.3001,40.2446,40.2569,38600.0
2006-10-03 13:55:00,65.28,65.5,65.26,65.48,50000.0,40.2631,40.3988,40.2508,40.3865,50000.0
2006-10-03 14:00:00,65.48,65.62,65.48,65.6,55200.0,40.3865,40.4728,40.3865,40.4605,55200.0
2006-10-03 14:05:00,65.59,65.62,65.49,65.59,41300.0,40.4543,40.4728,40.3926,40.4543,41300.0
2006-10-03 14:10:00,65.6,65.71,65.5,65.57,64400.0,40.4605,40.5283,40.3988,40.442,64400.0
2006-10-03 14:15:00,65.56,65.62,65.49,65.61,49600.0,40.4358,40.4728,40.3926,40.4666,49600.0
2006-10-03 14:20:00,65.6,65.65,65.5,65.52,42000.0,40.4605,40.4913,40.3988,40.4111,42000.0
2006-10-03 14:25:00,65.53,65.54,65.41,65.49,90100.0,40.4173,40.4235,40.3433,40.3926,90100.0
2006-10-03 14:30:00,65.47,65.64,65.47,65.61,74600.0,40.3803,40.4851,40.3803,40.4666,74600.0
2006-10-03 14:35:00,65.61,65.63,65.53,65.63,81800.0,40.4666,40.479,40.4173,40.479,81800.0
2006-10-03 14:40:00,65.64,65.69,65.51,65.63,74100.0,40.4851,40.516,40.405,40.479,74100.0
2006-10-03 14:45:00,65.64,65.64,65.51,65.57,50700.0,40.4851,40.4851,40.405,40.442,50700.0
2006-10-03 14:50:00,65.58,65.68,65.5,65.53,58000.0,40.4481,40.5098,40.3988,40.4173,58000.0
2006-10-03 14:55:00,65.54,65.58,65.3,65.39,112500.0,40.4235,40.4481,40.2754,40.331,112500.0
2006-10-03 15:00:00,65.37,65.45,65.25,65.28,58200.0,40.3186,40.368,40.2446,40.2631,58200.0
2006-10-03 15:05:00,65.27,65.33,65.23,65.3,63100.0,40.2569,40.2939,40.2323,40.2754,63100.0
2006-10-03 15:10:00,65.29,65.42,65.23,65.36,39200.0,40.2693,40.3495,40.2323,40.3124,39200.0
2006-10-03 15:15:00,65.36,65.38,65.2,65.25,65500.0,40.3124,40.3248,40.2138,40.2446,65500.0
2006-10-03 15:20:00,65.25,65.31,65.21,65.25,60000.0,40.2446,40.2816,40.2199,40.2446,60000.0
2006-10-03 15:25:00,65.25,65.3,65.2,65.25,62200.0,40.2446,40.2754,40.2138,40.2446,62200.0
2006-10-03 15:30:00,65.23,65.32,65.2,65.31,71700.0,40.2323,40.2878,40.2138,40.2816,71700.0
2006-10-03 15:35:00,65.33,65.36,65.25,65.25,59500.0,40.2939,40.3124,40.2446,40.2446,59500.0
2006-10-03 15:40:00,65.25,65.29,65.19,65.19,64000.0,40.2446,40.2693,40.2076,40.2076,64000.0
2006-10-03 15:45:00,65.19,65.37,65.14,65.34,69700.0,40.2076,40.3186,40.1768,40.3001,69700.0
2006-10-03 15:50:00,65.38,65.38,65.1,65.1,116100.0,40.3248,40.3248,40.1521,40.1521,116100.0
2006-10-03 15:55:00,65.12,65.12,65.04,65.12,183800.0,40.1644,40.1644,40.1151,40.1644,183800.0
2006-10-04 09:30:00,63.81,65.35,63.5,65.13,132300.0,39.3564,40.3063,39.1652,40.1706,132300.0
2006-10-04 09:35:00,65.12,65.3,65.06,65.17,88400.0,40.1644,40.2754,40.1274,40.1953,88400.0
2006-10-04 09:40:00,65.18,65.23,65.1,65.21,101200.0,40.2014,40.2323,40.1521,40.2199,101200.0
2006-10-04 09:45:00,65.22,65.33,65.07,65.09,105000.0,40.2261,40.2939,40.1336,40.1459,105000.0
2006-10-04 09:50:00,65.09,65.2,65.06,65.09,143500.0,40.1459,40.2138,40.1274,40.1459,143500.0
2006-10-04 09:55:00,65.1,65.16,65.06,65.1,96800.0,40.1521,40.1891,40.1274,40.1521,96800.0
2006-10-04 10:00:00,65.06,65.07,64.9,64.97,162700.0,40.1274,40.1336,40.0287,40.0719,162700.0
2006-10-04 10:05:00,64.98,65.1,64.95,65.0,82600.0,40.0781,40.1521,40.0596,40.0904,82600.0
2006-10-04 10:10:00,64.99,65.24,64.93,65.18,119600.0,40.0842,40.2384,40.0472,40.2014,119600.0
2006-10-04 10:15:00,65.18,65.18,65.09,65.15,156700.0,40.2014,40.2014,40.1459,40.1829,156700.0
2006-10-04 10:20:00,65.16,65.28,65.15,65.2,124300.0,40.1891,40.2631,40.1829,40.2138,124300.0
2006-10-04 10:25:00,65.21,65.34,65.19,65.24,129300.0,40.2199,40.3001,40.2076,40.2384,129300.0
2006-10-04 10:30:00,65.24,65.32,65.18,65.3,53700.0,40.2384,40.2878,40.2014,40.2754,53700.0
2006-10-04 10:35:00,65.31,65.32,65.25,65.25,69800.0,40.2816,40.2878,40.2446,40.2446,69800.0
2006-10-04 10:40:00,65.24,65.28,65.11,65.12,67700.0,40.2384,40.2631,40.1583,40.1644,67700.0
2006-10-04 10:45:00,65.14,65.16,65.01,65.03,104000.0,40.1768,40.1891,40.0966,40.1089,104000.0
2006-10-04 10:50:00,65.03,65.04,64.89,64.98,96700.0,40.1089,40.1151,40.0226,40.0781,96700.0
2006-10-04 10:55:00,64.98,65.01,64.9,64.9,65500.0,40.0781,40.0966,40.0287,40.0287,65500.0
2006-10-04 11:00:00,64.91,64.92,64.67,64.69,93300.0,40.0349,40.0411,39.8869,39.8992,93300.0
2006-10-04 11:05:00,64.68,64.7,64.53,64.6,120200.0,39.893,39.9054,39.8005,39.8437,120200.0
2006-10-04 11:10:00,64.6,64.61,64.38,64.39,142700.0,39.8437,39.8499,39.708,39.7142,142700.0
2006-10-04 11:15:00,64.39,64.4,64.14,64.14,190000.0,39.7142,39.7203,39.56,39.56,190000.0
2006-10-04 11:20:00,64.14,64.34,64.09,64.33,144000.0,39.56,39.6833,39.5291,39.6772,144000.0
2006-10-04 11:25:00,64.33,64.67,64.29,64.61,135000.0,39.6772,39.8869,39.6525,39.8499,135000.0
2006-10-04 11:30:00,64.61,64.89,64.6,64.83,110700.0,39.8499,40.0226,39.8437,39.9856,110700.0
2006-10-04 11:35:00,64.82,65.06,64.81,65.06,72500.0,39.9794,40.1274,39.9732,40.1274,72500.0
2006-10-04 11:40:00,65.11,65.16,64.93,65.03,101600.0,40.1583,40.1891,40.0472,40.1089,101600.0
2006-10-04 11:45:00,65.03,65.16,64.94,65.16,68600.0,40.1089,40.1891,40.0534,40.1891,68600.0
2006-10-04 11:50:00,65.16,65.22,65.11,65.2,61300.0,40.1891,40.2261,40.1583,40.2138,61300.0
2006-10-04 11:55:00,65.19,65.27,65.17,65.24,82800.0,40.2076,40.2569,40.1953,40.2384,82800.0
2006-10-04 12:00:00,65.24,65.28,65.2,65.25,56700.0,40.2384,40.2631,40.2138,40.2446,56700.0
2006-10-04 12:05:00,65.26,65.26,65.13,65.15,57100.0,40.2508,40.2508,40.1706,40.1829,57100.0
2006-10-04 12:10:00,65.15,65.18,65.12,65.17,65900.0,40.1829,40.2014,40.1644,40.1953,65900.0
2006-10-04 12:15:00,65.17,65.18,65.13,65.18,43300.0,40.1953,40.2014,40.1706,40.2014,43300.0
2006-10-04 12:20:00,65.18,65.18,65.12,65.13,35500.0,40.2014,40.2014,40.1644,40.1706,35500.0
2006-10-04 12:25:00,65.13,65.15,65.08,65.13,27200.0,40.1706,40.1829,40.1398,40.1706,27200.0
2006-10-04 12:30:00,65.13,65.17,65.1,65.13,31200.0,40.1706,40.1953,40.1521,40.1706,31200.0
2006-10-04 12:35:00,65.13,65.14,65.1,65.11,17300.0,40.1706,40.1768,40.1521,40.1583,17300.0
2006-10-04 12:40:00,65.11,65.16,65.06,65.13,37200.0,40.1583,40.1891,40.1274,40.1706,37200.0
2006-10-04 12:45:00,65.11,65.15,65.09,65.15,54300.0,40.1583,40.1829,40.1459,40.1829,54300.0
2006-10-04 12:50:00,65.13,65.18,65.11,65.17,28300.0,40.1706,40.2014,40.1583,40.1953,28300.0
2006-10-04 12:55:00,65.17,65.23,65.16,65.23,21900.0,40.1953,40.2323,40.1891,40.2323,21900.0
2006-10-04 13:00:00,65.23,65.25,65.1,65.1,26700.0,40.2323,40.2446,40.1521,40.1521,26700.0
2006-10-04 13:05:00,65.1,65.21,65.09,65.11,55500.0,40.1521,40.2199,40.1459,40.1583,55500.0
2006-10-04 13:10:00,65.11,65.15,65.1,65.13,45900.0,40.1583,40.1829,40.1521,40.1706,45900.0
2006-10-04 13:15:00,65.13,65.15,65.04,65.13,53800.0,40.1706,40.1829,40.1151,40.1706,53800.0
2006-10-04 13:20:00,65.13,65.2,65.04,65.1,64000.0,40.1706,40.2138,40.1151,40.1521,64000.0
2006-10-04 13:25:00,65.13,65.2,65.09,65.17,77100.0,40.1706,40.2138,40.1459,40.1953,77100.0
2006-10-04 13:30:00,65.18,65.29,65.16,65.25,80800.0,40.2014,40.2693,40.1891,40.2446,80800.0
2006-10-04 13:35:00,65.25,65.36,65.19,65.2,63800.0,40.2446,40.3124,40.2076,40.2138,63800.0
2006-10-04 13:40:00,65.19,65.25,65.14,65.19,31000.0,40.2076,40.2446,40.1768,40.2076,31000.0
2006-10-04 13:45:00,65.19,65.21,65.1,65.12,35900.0,40.2076,40.2199,40.1521,40.1644,35900.0
2006-10-04 13:50:00,65.13,65.25,65.12,65.23,37900.0,40.1706,40.2446,40.1644,40.2323,37900.0
2006-10-04 13:55:00,65.24,65.33,65.24,65.27,30300.0,40.2384,40.2939,40.2384,40.2569,30300.0
2006-10-04 14:00:00,65.27,65.29,65.1,65.1,42200.0,40.2569,40.2693,40.1521,40.1521,42200.0
2006-10-04 14:05:00,65.1,65.26,65.1,65.19,70900.0,40.1521,40.2508,40.1521,40.2076,70900.0
2006-10-04 14:10:00,65.19,65.31,65.17,65.31,50000.0,40.2076,40.2816,40.1953,40.2816,50000.0
2006-10-04 14:15:00,65.32,65.43,65.3,65.4,63000.0,40.2878,40.3556,40.2754,40.3371,63000.0
2006-10-04 14:20:00,65.38,65.41,65.34,65.38,37300.0,40.3248,40.3433,40.3001,40.3248,37300.0
2006-10-04 14:25:00,65.39,65.45,65.36,65.41,50900.0,40.331,40.368,40.3124,40.3433,50900.0
2006-10-04 14:30:00,65.42,65.45,65.28,65.36,65900.0,40.3495,40.368,40.2631,40.3124,65900.0
2006-10-04 14:35:00,65.33,65.47,65.33,65.45,79900.0,40.2939,40.3803,40.2939,40.368,79900.0
2006-10-04 14:40:00,65.46,65.52,65.45,65.48,71200.0,40.3741,40.4111,40.368,40.3865,71200.0
2006-10-04 14:45:00,65.48,65.51,65.44,65.45,74800.0,40.3865,40.405,40.3618,40.368,74800.0
2006-10-04 14:50:00,65.46,65.48,65.39,65.46,48100.0,40.3741,40.3865,40.331,40.3741,48100.0
2006-10-04 14:55:00,65.46,65.5,65.39,65.48,40400.0,40.3741,40.3988,40.331,40.3865,40400.0
2006-10-04 15:00:00,65.47,65.48,65.36,65.39,57800.0,40.3803,40.3865,40.3124,40.331,57800.0
2006-10-04 15:05:00,65.38,65.46,65.27,65.31,84100.0,40.3248,40.3741,40.2569,40.2816,84100.0
2006-10-04 15:10:00,65.31,65.38,65.27,65.37,88800.0,40.2816,40.3248,40.2569,40.3186,88800.0
2006-10-04 15:15:00,65.36,65.38,65.32,65.37,37900.0,40.3124,40.3248,40.2878,40.3186,37900.0
2006-10-04 15:20:00,65.37,65.47,65.32,65.32,91800.0,40.3186,40.3803,40.2878,40.2878,91800.0
2006-10-04 15:25:00,65.32,65.41,65.32,65.34,47500.0,40.2878,40.3433,40.2878,40.3001,47500.0
2006-10-04 15:30:00,65.35,65.44,65.34,65.4,65900.0,40.3063,40.3618,40.3001,40.3371,65900.0
2006-10-04 15:35:00,65.39,65.44,65.37,65.41,81400.0,40.331,40.3618,40.3186,40.3433,81400.0
2006-10-04 15:40:00,65.41,65.48,65.4,65.48,72400.0,40.3433,40.3865,40.3371,40.3865,72400.0
2006-10-04 15:45:00,65.48,65.48,65.39,65.43,76900.0,40.3865,40.3865,40.331,40.3556,76900.0
2006-10-04 15:50:00,65.43,65.43,65.34,65.36,67300.0,40.3556,40.3556,40.3001,40.3124,67300.0
2006-10-04 15:55:00,65.36,65.54,65.35,65.52,179800.0,40.3124,40.4235,40.3063,40.4111,179800.0
2006-10-05 09:30:00,65.4,65.49,65.3,65.44,106400.0,40.3371,40.3926,40.2754,40.3618,106400.0
2006-10-05 09:35:00,65.43,66.08,65.4,66.07,93200.0,40.3556,40.7565,40.3371,40.7504,93200.0
2006-10-05 09:40:00,66.02,66.47,65.99,66.4,166000.0,40.7195,40.9971,40.701,40.9539,166000.0
2006-10-05 09:45:00,66.38,66.8,66.35,66.75,194200.0,40.9416,41.2006,40.9231,41.1698,194200.0
2006-10-05 09:50:00,66.75,67.18,66.65,67.17,318600.0,41.1698,41.435,41.1081,41.4288,318600.0
2006-10-05 09:55:00,67.16,67.32,67.01,67.11,222300.0,41.4226,41.5213,41.3301,41.3918,222300.0
2006-10-05 10:00:00,67.09,67.36,67.03,67.2,212800.0,41.3795,41.546,41.3425,41.4473,212800.0
2006-10-05 10:05:00,67.18,67.2,66.75,66.75,132400.0,41.435,41.4473,41.1698,41.1698,132400.0
2006-10-05 10:10:00,66.76,66.8,66.67,66.77,142900.0,41.1759,41.2006,41.1204,41.1821,142900.0
2006-10-05 10:15:00,66.77,67.2,66.75,67.17,190100.0,41.1821,41.4473,41.1698,41.4288,190100.0
2006-10-05 10:20:00,67.19,67.24,66.89,66.9,128200.0,41.4411,41.472,41.2561,41.2623,128200.0
2006-10-05 10:25:00,66.91,66.92,66.72,66.78,91800.0,41.2685,41.2746,41.1513,41.1883,91800.0
2006-10-05 10:30:00,66.78,66.85,66.67,66.82,121600.0,41.1883,41.2314,41.1204,41.2129,121600.0
2006-10-05 10:35:00,66.82,67.03,66.81,66.98,128400.0,41.2129,41.3425,41.2068,41.3116,128400.0
2006-10-05 10:40:00,66.98,66.98,66.86,66.89,93500.0,41.3116,41.3116,41.2376,41.2561,93500.0
2006-10-05 10:45:00,66.89,67.0,66.83,66.87,53300.0,41.2561,41.324,41.2191,41.2438,53300.0
2006-10-05 10:50:00,66.87,66.94,66.81,66.85,53400.0,41.2438,41.287,41.2068,41.2314,53400.0
2006-10-05 10:55:00,66.85,66.85,66.8,66.81,47500.0,41.2314,41.2314,41.2006,41.2068,47500.0
2006-10-05 11:00:00,66.81,66.82,66.72,66.78,487400.0,41.2068,41.2129,41.1513,41.1883,487400.0
2006-10-05 11:05:00,66.79,67.0,66.77,67.0,117900.0,41.1944,41.324,41.1821,41.324,117900.0
2006-10-05 11:10:00,67.0,67.01,66.91,66.91,82300.0,41.324,41.3301,41.2685,41.2685,82300.0
2006-10-05 11:15:00,66.92,66.94,66.82,66.83,124900.0,41.2746,41.287,41.2129,41.2191,124900.0
2006-10-05 11:20:00,66.82,66.83,66.77,66.78,53600.0,41.2129,41.2191,41.1821,41.1883,53600.0
2006-10-05 11:25:00,66.8,66.85,66.78,66.82,70900.0,41.2006,41.2314,41.1883,41.2129,70900.0
2006-10-05 11:30:00,66.83,66.93,66.81,66.91,63200.0,41.2191,41.2808,41.2068,41.2685,63200.0
2006-10-05 11:35:00,66.91,66.95,66.91,66.94,38400.0,41.2685,41.2931,41.2685,41.287,38400.0
2006-10-05 11:40:00,66.94,67.02,66.87,67.0,118700.0,41.287,41.3363,41.2438,41.324,118700.0
2006-10-05 11:45:00,67.0,67.05,66.9,66.96,172900.0,41.324,41.3548,41.2623,41.2993,172900.0
2006-10-05 11:50:00,66.94,66.99,66.9,66.9,82800.0,41.287,41.3178,41.2623,41.2623,82800.0
2006-10-05 11:55:00,66.91,66.91,66.87,66.9,51300.0,41.2685,41.2685,41.2438,41.2623,51300.0
2006-10-05 12:00:00,66.9,66.96,66.89,66.95,41200.0,41.2623,41.2993,41.2561,41.2931,41200.0
2006-10-05 12:05:00,66.95,67.04,66.91,67.04,65500.0,41.2931,41.3486,41.2685,41.3486,65500.0
2006-10-05 12:10:00,67.03,67.18,67.03,67.15,46900.0,41.3425,41.435,41.3425,41.4165,46900.0
2006-10-05 12:15:00,67.15,67.16,67.06,67.1,149400.0,41.4165,41.4226,41.361,41.3856,149400.0
2006-10-05 12:20:00,67.09,67.12,67.06,67.1,169300.0,41.3795,41.398,41.361,41.3856,169300.0
2006-10-05 12:25:00,67.1,67.1,67.05,67.05,28300.0,41.3856,41.3856,41.3548,41.3548,28300.0
2006-10-05 12:30:00,67.07,67.07,66.9,66.91,50300.0,41.3671,41.3671,41.2623,41.2685,50300.0
2006-10-05 12:35:00,66.92,66.93,66.81,66.92,59200.0,41.2746,41.2808,41.2068,41.2746,59200.0
2006-10-05 12:40:00,66.92,67.0,66.9,67.0,43000.0,41.2746,41.324,41.2623,41.324,43000.0
2006-10-05 12:45:00,67.02,67.06,66.99,67.04,42400.0,41.3363,41.361,41.3178,41.3486,42400.0
2006-10-05 12:50:00,67.05,67.08,67.01,67.01,39500.0,41.3548,41.3733,41.3301,41.3301,39500.0
2006-10-05 12:55:00,67.03,67.03,66.99,67.0,32600.0,41.3425,41.3425,41.3178,41.324,32600.0
2006-10-05 13:00:00,67.0,67.1,66.99,67.1,115600.0,41.324,41.3856,41.3178,41.3856,115600.0
2006-10-05 13:05:00,67.09,67.11,67.02,67.08,56800.0,41.3795,41.3918,41.3363,41.3733,56800.0
2006-10-05 13:10:00,67.09,67.2,67.09,67.2,41800.0,41.3795,41.4473,41.3795,41.4473,41800.0
2006-10-05 13:15:00,67.2,67.37,67.18,67.35,117000.0,41.4473,41.5522,41.435,41.5398,117000.0
2006-10-05 13:20:00,67.37,67.62,67.37,67.49,390100.0,41.5522,41.7064,41.5522,41.6262,390100.0
2006-10-05 13:25:00,67.5,67.59,67.47,67.52,75000.0,41.6323,41.6879,41.6138,41.6447,75000.0
2006-10-05 13:30:00,67.52,67.61,67.5,67.53,89900.0,41.6447,41.7002,41.6323,41.6509,89900.0
2006-10-05 13:35:00,67.53,67.77,67.51,67.74,100100.0,41.6509,41.7989,41.6385,41.7804,100100.0
2006-10-05 13:40:00,67.74,67.75,67.64,67.69,76300.0,41.7804,41.7865,41.7187,41.7495,76300.0
2006-10-05 13:45:00,67.69,67.83,67.69,67.72,146200.0,41.7495,41.8359,41.7495,41.768,146200.0
2006-10-05 13:50:00,67.71,67.75,67.64,67.73,103800.0,41.7619,41.7865,41.7187,41.7742,103800.0
2006-10-05 13:55:00,67.73,67.82,67.72,67.81,122100.0,41.7742,41.8297,41.768,41.8235,122100.0
2006-10-05 14:00:00,67.81,68.06,67.8,68.03,141400.0,41.8235,41.9777,41.8174,41.9592,141400.0
2006-10-05 14:05:00,68.02,68.18,68.0,68.13,326500.0,41.9531,42.0518,41.9407,42.0209,326500.0
2006-10-05 14:10:00,68.12,68.2,68.04,68.1,180700.0,42.0147,42.0641,41.9654,42.0024,180700.0
2006-10-05 14:15:00,68.08,68.1,68.0,68.02,101200.0,41.9901,42.0024,41.9407,41.9531,101200.0
2006-10-05 14:20:00,68.03,68.03,67.9,67.94,187100.0,41.9592,41.9592,41.8791,41.9037,187100.0
2006-10-05 14:25:00,67.93,68.08,67.93,68.08,78700.0,41.8976,41.9901,41.8976,41.9901,78700.0
2006-10-05 14:30:00,68.08,68.34,68.08,68.18,151900.0,41.9901,42.1504,41.9901,42.0518,151900.0
2006-10-05 14:35:00,68.18,68.18,68.04,68.07,92700.0,42.0518,42.0518,41.9654,41.9839,92700.0
2006-10-05 14:40:00,68.07,68.43,68.04,68.43,132300.0,41.9839,42.2059,41.9654,42.2059,132300.0
2006-10-05 14:45:00,68.42,68.53,68.37,68.53,150300.0,42.1998,42.2676,42.1689,42.2676,150300.0
2006-10-05 14:50:00,68.52,68.81,68.52,68.72,199100.0,42.2615,42.4403,42.2615,42.3848,199100.0
2006-10-05 14:55:00,68.75,68.77,68.49,68.54,296000.0,42.4033,42.4157,42.243,42.2738,296000.0
2006-10-05 15:00:00,68.54,68.55,68.26,68.4,203900.0,42.2738,42.28,42.1011,42.1874,203900.0
2006-10-05 15:05:00,68.42,68.56,68.39,68.42,166200.0,42.1998,42.2861,42.1813,42.1998,166200.0
2006-10-05 15:10:00,68.4,68.46,68.31,68.38,212900.0,42.1874,42.2245,42.1319,42.1751,212900.0
2006-10-05 15:15:00,68.39,68.53,68.34,68.37,137700.0,42.1813,42.2676,42.1504,42.1689,137700.0
2006-10-05 15:20:00,68.36,68.44,68.31,68.35,94700.0,42.1628,42.2121,42.1319,42.1566,94700.0
2006-10-05 15:25:00,68.36,68.55,68.36,68.52,102300.0,42.1628,42.28,42.1628,42.2615,102300.0
2006-10-05 15:30:00,68.52,68.53,68.22,68.22,197100.0,42.2615,42.2676,42.0764,42.0764,197100.0
2006-10-05 15:35:00,68.23,68.26,68.14,68.26,138400.0,42.0826,42.1011,42.0271,42.1011,138400.0
2006-10-05 15:40:00,68.26,68.42,68.23,68.39,158000.0,42.1011,42.1998,42.0826,42.1813,158000.0
2006-10-05 15:45:00,68.39,68.4,68.21,68.22,152500.0,42.1813,42.1874,42.0703,42.0764,152500.0
2006-10-05 15:50:00,68.23,68.28,68.17,68.27,203500.0,42.0826,42.1134,42.0456,42.1073,203500.0
2006-10-05 15:55:00,68.27,68.35,68.18,68.19,403700.0,42.1073,42.1566,42.0518,42.0579,403700.0
2006-10-06 09:30:00,67.51,67.51,67.29,67.45,261800.0,41.6385,41.6385,41.5028,41.6015,261800.0
2006-10-06 09:35:00,67.44,67.46,67.1,67.18,203500.0,41.5953,41.6077,41.3856,41.435,203500.0
2006-10-06 09:40:00,67.17,67.48,67.13,67.25,151500.0,41.4288,41.62,41.4041,41.4782,151500.0
2006-10-06 09:45:00,67.25,67.27,66.87,66.89,178300.0,41.4782,41.4905,41.2438,41.2561,178300.0
2006-10-06 09:50:00,66.91,67.08,66.76,66.79,194800.0,41.2685,41.3733,41.1759,41.1944,194800.0
2006-10-06 09:55:00,66.82,66.85,66.57,66.66,114700.0,41.2129,41.2314,41.0587,41.1143,114700.0
2006-10-06 10:00:00,66.66,66.75,66.6,66.69,119100.0,41.1143,41.1698,41.0773,41.1328,119100.0
2006-10-06 10:05:00,66.69,67.05,66.69,66.93,127500.0,41.1328,41.3548,41.1328,41.2808,127500.0
2006-10-06 10:10:00,66.93,67.01,66.86,67.0,143000.0,41.2808,41.3301,41.2376,41.324,143000.0
2006-10-06 10:15:00,66.99,67.0,66.65,66.69,83800.0,41.3178,41.324,41.1081,41.1328,83800.0
2006-10-06 10:20:00,66.68,66.78,66.54,66.73,143900.0,41.1266,41.1883,41.0402,41.1574,143900.0
2006-10-06 10:25:00,66.73,66.87,66.7,66.83,89800.0,41.1574,41.2438,41.1389,41.2191,89800.0
2006-10-06 10:30:00,66.84,67.0,66.8,66.95,149600.0,41.2253,41.324,41.2006,41.2931,149600.0
2006-10-06 10:35:00,66.95,67.12,66.95,67.11,108100.0,41.2931,41.398,41.2931,41.3918,108100.0
2006-10-06 10:40:00,67.09,67.11,66.88,67.0,103200.0,41.3795,41.3918,41.2499,41.324,103200.0
2006-10-06 10:45:00,66.96,67.26,66.96,67.26,138000.0,41.2993,41.4843,41.2993,41.4843,138000.0
2006-10-06 10:50:00,67.22,67.26,67.06,67.07,100700.0,41.4597,41.4843,41.361,41.3671,100700.0
2006-10-06 10:55:00,67.07,67.23,67.07,67.2,76500.0,41.3671,41.4658,41.3671,41.4473,76500.0
2006-10-06 11:00:00,67.22,67.25,67.15,67.24,78500.0,41.4597,41.4782,41.4165,41.472,78500.0
2006-10-06 11:05:00,67.24,67.25,67.15,67.15,88000.0,41.472,41.4782,41.4165,41.4165,88000.0
2006-10-06 11:10:00,67.15,67.21,67.12,67.17,85600.0,41.4165,41.4535,41.398,41.4288,85600.0
2006-10-06 11:15:00,67.18,67.3,67.18,67.27,72500.0,41.435,41.509,41.435,41.4905,72500.0
2006-10-06 11:20:00,67.26,67.27,67.19,67.25,52700.0,41.4843,41.4905,41.4411,41.4782,52700.0
2006-10-06 11:25:00,67.26,67.4,67.25,67.39,64400.0,41.4843,41.5707,41.4782,41.5645,64400.0
2006-10-06 11:30:00,67.38,67.39,67.24,67.25,54600.0,41.5583,41.5645,41.472,41.4782,54600.0
2006-10-06 11:35:00,67.25,67.3,67.25,67.25,45800.0,41.4782,41.509,41.4782,41.4782,45800.0
2006-10-06 11:40:00,67.25,67.26,67.18,67.19,29000.0,41.4782,41.4843,41.435,41.4411,29000.0
2006-10-06 11:45:00,67.18,67.19,67.03,67.03,65000.0,41.435,41.4411,41.3425,41.3425,65000.0
2006-10-06 11:50:00,67.03,67.12,67.0,67.0,54400.0,41.3425,41.398,41.324,41.324,54400.0
2006-10-06 11:55:00,67.0,67.04,67.0,67.03,44500.0,41.324,41.3486,41.324,41.3425,44500.0
2006-10-06 12:00:00,67.03,67.1,67.02,67.05,51500.0,41.3425,41.3856,41.3363,41.3548,51500.0
2006-10-06 12:05:00,67.06,67.13,66.97,66.98,77800.0,41.361,41.4041,41.3055,41.3116,77800.0
2006-10-06 12:10:00,66.96,67.04,66.95,67.0,36300.0,41.2993,41.3486,41.2931,41.324,36300.0
2006-10-06 12:15:00,67.0,67.09,66.99,67.01,50400.0,41.324,41.3795,41.3178,41.3301,50400.0
2006-10-06 12:20:00,67.01,67.05,66.91,67.05,42600.0,41.3301,41.3548,41.2685,41.3548,42600.0
2006-10-06 12:25:00,67.05,67.13,67.05,67.13,40600.0,41.3548,41.4041,41.3548,41.4041,40600.0
2006-10-06 12:30:00,67.14,67.32,67.13,67.29,31000.0,41.4103,41.5213,41.4041,41.5028,31000.0
2006-10-06 12:35:00,67.27,67.3,67.16,67.17,35800.0,41.4905,41.509,41.4226,41.4288,35800.0
2006-10-06 12:40:00,67.16,67.24,67.16,67.21,24400.0,41.4226,41.472,41.4226,41.4535,24400.0
2006-10-06 12:45:00,67.21,67.45,67.21,67.44,40000.0,41.4535,41.6015,41.4535,41.5953,40000.0
2006-10-06 12:50:00,67.44,67.49,67.4,67.42,31800.0,41.5953,41.6262,41.5707,41.583,31800.0
2006-10-06 12:55:00,67.43,67.53,67.43,67.53,47000.0,41.5892,41.6509,41.5892,41.6509,47000.0
2006-10-06 13:00:00,67.53,67.57,67.41,67.42,59300.0,41.6509,41.6755,41.5768,41.583,59300.0
2006-10-06 13:05:00,67.41,67.47,67.41,67.45,40500.0,41.5768,41.6138,41.5768,41.6015,40500.0
2006-10-06 13:10:00,67.45,67.53,67.45,67.52,36000.0,41.6015,41.6509,41.6015,41.6447,36000.0
2006-10-06 13:15:00,67.53,67.59,67.51,67.57,45400.0,41.6509,41.6879,41.6385,41.6755,45400.0
2006-10-06 13:20:00,67.58,67.59,67.45,67.46,54900.0,41.6817,41.6879,41.6015,41.6077,54900.0
2006-10-06 13:25:00,67.46,67.46,67.2,67.36,62700.0,41.6077,41.6077,41.4473,41.546,62700.0
2006-10-06 13:30:00,67.35,67.36,67.19,67.25,28900.0,41.5398,41.546,41.4411,41.4782,28900.0
2006-10-06 13:35:00,67.25,67.33,67.24,67.29,23000.0,41.4782,41.5275,41.472,41.5028,23000.0
2006-10-06 13:40:00,67.28,67.39,67.22,67.39,35300.0,41.4967,41.5645,41.4597,41.5645,35300.0
2006-10-06 13:45:00,67.39,67.64,67.38,67.63,42100.0,41.5645,41.7187,41.5583,41.7125,42100.0
2006-10-06 13:50:00,67.63,67.83,67.62,67.83,60900.0,41.7125,41.8359,41.7064,41.8359,60900.0
2006-10-06 13:55:00,67.82,67.84,67.63,67.75,87500.0,41.8297,41.8421,41.7125,41.7865,87500.0
2006-10-06 14:00:00,67.76,67.8,67.67,67.7,75500.0,41.7927,41.8174,41.7372,41.7557,75500.0
2006-10-06 14:05:00,67.69,67.69,67.59,67.62,44300.0,41.7495,41.7495,41.6879,41.7064,44300.0
2006-10-06 14:10:00,67.63,67.79,67.61,67.75,52200.0,41.7125,41.8112,41.7002,41.7865,52200.0
2006-10-06 14:15:00,67.75,67.76,67.66,67.66,38900.0,41.7865,41.7927,41.731,41.731,38900.0
2006-10-06 14:20:00,67.66,67.79,67.64,67.77,31000.0,41.731,41.8112,41.7187,41.7989,31000.0
2006-10-06 14:25:00,67.77,67.84,67.76,67.76,37300.0,41.7989,41.8421,41.7927,41.7927,37300.0
2006-10-06 14:30:00,67.76,67.77,67.69,67.77,47300.0,41.7927,41.7989,41.7495,41.7989,47300.0
2006-10-06 14:35:00,67.78,67.9,67.73,67.89,64800.0,41.805,41.8791,41.7742,41.8729,64800.0
2006-10-06 14:40:00,67.9,68.04,67.85,67.85,95800.0,41.8791,41.9654,41.8482,41.8482,95800.0
2006-10-06 14:45:00,67.86,67.93,67.86,67.9,39600.0,41.8544,41.8976,41.8544,41.8791,39600.0
2006-10-06 14:50:00,67.91,68.04,67.91,68.01,45300.0,41.8852,41.9654,41.8852,41.9469,45300.0
2006-10-06 14:55:00,68.01,68.04,67.95,68.0,55900.0,41.9469,41.9654,41.9099,41.9407,55900.0
2006-10-06 15:00:00,67.98,67.99,67.87,67.93,61400.0,41.9284,41.9346,41.8606,41.8976,61400.0
2006-10-06 15:05:00,67.92,67.97,67.91,67.91,52700.0,41.8914,41.9222,41.8852,41.8852,52700.0
2006-10-06 15:10:00,67.9,67.92,67.76,67.79,78200.0,41.8791,41.8914,41.7927,41.8112,78200.0
2006-10-06 15:15:00,67.79,67.8,67.65,67.77,76700.0,41.8112,41.8174,41.7249,41.7989,76700.0
2006-10-06 15:20:00,67.77,67.83,67.77,67.8,49100.0,41.7989,41.8359,41.7989,41.8174,49100.0
2006-10-06 15:25:00,67.8,67.8,67.61,67.62,57100.0,41.8174,41.8174,41.7002,41.7064,57100.0
2006-10-06 15:30:00,67.62,67.78,67.57,67.75,71100.0,41.7064,41.805,41.6755,41.7865,71100.0
2006-10-06 15:35:00,67.75,67.91,67.7,67.9,73200.0,41.7865,41.8852,41.7557,41.8791,73200.0
2006-10-06 15:40:00,67.9,67.93,67.8,67.86,68100.0,41.8791,41.8976,41.8174,41.8544,68100.0
2006-10-06 15:45:00,67.87,68.0,67.82,68.0,64900.0,41.8606,41.9407,41.8297,41.9407,64900.0
2006-10-06 15:50:00,68.0,68.11,68.0,68.04,136900.0,41.9407,42.0086,41.9407,41.9654,136900.0
2006-10-06 15:55:00,68.04,68.07,67.95,68.0,196700.0,41.9654,41.9839,41.9099,41.9407,196700.0
2006-10-09 09:30:00,67.8,68.07,67.8,68.07,109900.0,41.8174,41.9839,41.8174,41.9839,109900.0
2006-10-09 09:35:00,68.09,68.13,67.89,67.92,168200.0,41.9962,42.0209,41.8729,41.8914,168200.0
2006-10-09 09:40:00,67.89,68.09,67.83,68.08,74300.0,41.8729,41.9962,41.8359,41.9901,74300.0
2006-10-09 09:45:00,68.11,68.45,68.08,68.32,116600.0,42.0086,42.2183,41.9901,42.1381,116600.0
2006-10-09 09:50:00,68.31,68.43,67.91,67.91,104700.0,42.1319,42.2059,41.8852,41.8852,104700.0
2006-10-09 09:55:00,67.92,68.18,67.87,67.99,109000.0,41.8914,42.0518,41.8606,41.9346,109000.0
2006-10-09 10:00:00,67.97,68.04,67.78,67.91,60900.0,41.9222,41.9654,41.805,41.8852,60900.0
2006-10-09 10:05:00,67.91,68.0,67.84,67.85,45500.0,41.8852,41.9407,41.8421,41.8482,45500.0
2006-10-09 10:10:00,67.82,67.89,67.79,67.87,58600.0,41.8297,41.8729,41.8112,41.8606,58600.0
2006-10-09 10:15:00,67.87,67.97,67.84,67.92,43100.0,41.8606,41.9222,41.8421,41.8914,43100.0
2006-10-09 10:20:00,67.95,68.06,67.92,68.02,98900.0,41.9099,41.9777,41.8914,41.9531,98900.0
2006-10-09 10:25:00,68.0,68.09,68.0,68.05,28300.0,41.9407,41.9962,41.9407,41.9716,28300.0
2006-10-09 10:30:00,68.04,68.05,67.84,67.92,83700.0,41.9654,41.9716,41.8421,41.8914,83700.0
2006-10-09 10:35:00,67.92,67.96,67.81,67.92,82800.0,41.8914,41.9161,41.8235,41.8914,82800.0
2006-10-09 10:40:00,67.92,68.05,67.92,67.95,84900.0,41.8914,41.9716,41.8914,41.9099,84900.0
2006-10-09 10:45:00,67.95,68.05,67.95,68.0,59300.0,41.9099,41.9716,41.9099,41.9407,59300.0
2006-10-09 10:50:00,68.01,68.17,68.01,68.16,36500.0,41.9469,42.0456,41.9469,42.0394,36500.0
2006-10-09 10:55:00,68.23,68.23,68.06,68.09,52000.0,42.0826,42.0826,41.9777,41.9962,52000.0
2006-10-09 11:00:00,68.09,68.25,68.06,68.24,74600.0,41.9962,42.0949,41.9777,42.0888,74600.0
2006-10-09 11:05:00,68.29,68.44,68.23,68.44,92600.0,42.1196,42.2121,42.0826,42.2121,92600.0
2006-10-09 11:10:00,68.43,68.46,68.38,68.4,102100.0,42.2059,42.2245,42.1751,42.1874,102100.0
2006-10-09 11:15:00,68.41,68.53,68.38,68.5,68800.0,42.1936,42.2676,42.1751,42.2491,68800.0
2006-10-09 11:20:00,68.51,68.7,68.5,68.67,57900.0,42.2553,42.3725,42.2491,42.354,57900.0
2006-10-09 11:25:00,68.68,68.93,68.67,68.89,151100.0,42.3601,42.5143,42.354,42.4897,151100.0
2006-10-09 11:30:00,68.89,68.93,68.74,68.9,218800.0,42.4897,42.5143,42.3972,42.4958,218800.0
2006-10-09 11:35:00,68.89,68.89,68.78,68.8,62500.0,42.4897,42.4897,42.4218,42.4342,62500.0
2006-10-09 11:40:00,68.81,68.91,68.8,68.82,77500.0,42.4403,42.502,42.4342,42.4465,77500.0
2006-10-09 11:45:00,68.82,68.9,68.81,68.87,87800.0,42.4465,42.4958,42.4403,42.4773,87800.0
2006-10-09 11:50:00,68.87,68.88,68.8,68.81,27900.0,42.4773,42.4835,42.4342,42.4403,27900.0
2006-10-09 11:55:00,68.82,68.82,68.75,68.8,61100.0,42.4465,42.4465,42.4033,42.4342,61100.0
2006-10-09 12:00:00,68.8,68.85,68.79,68.85,54300.0,42.4342,42.465,42.428,42.465,54300.0
2006-10-09 12:05:00,68.86,68.93,68.85,68.88,47100.0,42.4712,42.5143,42.465,42.4835,47100.0
2006-10-09 12:10:00,68.88,68.98,68.84,68.97,82000.0,42.4835,42.5452,42.4588,42.539,82000.0
2006-10-09 12:15:00,68.97,68.98,68.84,68.85,46500.0,42.539,42.5452,42.4588,42.465,46500.0
2006-10-09 12:20:00,68.84,68.98,68.83,68.96,76600.0,42.4588,42.5452,42.4527,42.5328,76600.0
2006-10-09 12:25:00,68.97,68.97,68.91,68.91,37800.0,42.539,42.539,42.502,42.502,37800.0
2006-10-09 12:30:00,68.92,68.98,68.9,68.94,43900.0,42.5082,42.5452,42.4958,42.5205,43900.0
2006-10-09 12:35:00,68.93,68.94,68.88,68.89,26600.0,42.5143,42.5205,42.4835,42.4897,26600.0
2006-10-09 12:40:00,68.89,68.91,68.86,68.86,29900.0,42.4897,42.502,42.4712,42.4712,29900.0
2006-10-09 12:45:00,68.86,68.95,68.86,68.93,28600.0,42.4712,42.5267,42.4712,42.5143,28600.0
2006-10-09 12:50:00,68.94,68.96,68.91,68.96,30900.0,42.5205,42.5328,42.502,42.5328,30900.0
2006-10-09 12:55:00,68.96,69.05,68.95,69.03,108800.0,42.5328,42.5884,42.5267,42.576,108800.0
2006-10-09 13:00:00,69.03,69.06,68.96,69.04,49400.0,42.576,42.5945,42.5328,42.5822,49400.0
2006-10-09 13:05:00,69.03,69.04,68.98,68.98,37600.0,42.576,42.5822,42.5452,42.5452,37600.0
2006-10-09 13:10:00,69.01,69.14,68.99,69.11,42400.0,42.5637,42.6439,42.5513,42.6254,42400.0
2006-10-09 13:15:00,69.11,69.2,69.03,69.2,79200.0,42.6254,42.6809,42.576,42.6809,79200.0
2006-10-09 13:20:00,69.19,69.23,69.12,69.14,102400.0,42.6747,42.6994,42.6315,42.6439,102400.0
2006-10-09 13:25:00,69.14,69.33,69.14,69.3,51300.0,42.6439,42.761,42.6439,42.7425,51300.0
2006-10-09 13:30:00,69.3,69.33,69.23,69.24,69200.0,42.7425,42.761,42.6994,42.7055,69200.0
2006-10-09 13:35:00,69.24,69.26,69.2,69.21,84500.0,42.7055,42.7179,42.6809,42.687,84500.0
2006-10-09 13:40:00,69.21,69.24,69.16,69.18,35900.0,42.687,42.7055,42.6562,42.6685,35900.0
2006-10-09 13:45:00,69.19,69.26,69.14,69.22,36100.0,42.6747,42.7179,42.6439,42.6932,36100.0
2006-10-09 13:50:00,69.23,69.3,69.13,69.27,71500.0,42.6994,42.7425,42.6377,42.724,71500.0
2006-10-09 13:55:00,69.29,69.4,69.28,69.29,114400.0,42.7364,42.8042,42.7302,42.7364,114400.0
2006-10-09 14:00:00,69.28,69.35,69.28,69.33,76100.0,42.7302,42.7734,42.7302,42.761,76100.0
2006-10-09 14:05:00,69.33,69.5,69.33,69.5,132500.0,42.761,42.8659,42.761,42.8659,132500.0
2006-10-09 14:10:00,69.49,69.61,69.47,69.56,118300.0,42.8597,42.9337,42.8474,42.9029,118300.0
2006-10-09 14:15:00,69.56,69.58,69.46,69.52,75800.0,42.9029,42.9152,42.8412,42.8782,75800.0
2006-10-09 14:20:00,69.52,69.71,69.52,69.69,72900.0,42.8782,42.9954,42.8782,42.9831,72900.0
2006-10-09 14:25:00,69.69,69.82,69.64,69.81,75600.0,42.9831,43.0633,42.9522,43.0571,75600.0
2006-10-09 14:30:00,69.81,69.86,69.78,69.83,91600.0,43.0571,43.0879,43.0386,43.0694,91600.0
2006-10-09 14:35:00,69.83,69.87,69.74,69.79,81200.0,43.0694,43.0941,43.0139,43.0448,81200.0
2006-10-09 14:40:00,69.79,69.82,69.72,69.82,37300.0,43.0448,43.0633,43.0016,43.0633,37300.0
2006-10-09 14:45:00,69.81,69.95,69.81,69.91,95900.0,43.0571,43.1434,43.0571,43.1188,95900.0
2006-10-09 14:50:00,69.93,69.95,69.88,69.91,55400.0,43.1311,43.1434,43.1003,43.1188,55400.0
2006-10-09 14:55:00,69.91,69.95,69.77,69.8,182800.0,43.1188,43.1434,43.0324,43.0509,182800.0
2006-10-09 15:00:00,69.8,69.84,69.59,69.63,109200.0,43.0509,43.0756,42.9214,42.9461,109200.0
2006-10-09 15:05:00,69.6,69.62,69.41,69.43,94300.0,42.9276,42.9399,42.8104,42.8227,94300.0
2006-10-09 15:10:00,69.42,69.52,69.4,69.45,88200.0,42.8166,42.8782,42.8042,42.8351,88200.0
2006-10-09 15:15:00,69.45,69.45,69.29,69.31,91400.0,42.8351,42.8351,42.7364,42.7487,91400.0
2006-10-09 15:20:00,69.31,69.33,69.07,69.09,72700.0,42.7487,42.761,42.6007,42.613,72700.0
2006-10-09 15:25:00,69.08,69.12,69.04,69.04,60900.0,42.6069,42.6315,42.5822,42.5822,60900.0
2006-10-09 15:30:00,69.04,69.14,69.02,69.04,89400.0,42.5822,42.6439,42.5698,42.5822,89400.0
2006-10-09 15:35:00,69.05,69.05,68.95,68.96,82700.0,42.5884,42.5884,42.5267,42.5328,82700.0
2006-10-09 15:40:00,68.96,69.0,68.87,68.87,73700.0,42.5328,42.5575,42.4773,42.4773,73700.0
2006-10-09 15:45:00,68.89,69.01,68.85,69.0,81800.0,42.4897,42.5637,42.465,42.5575,81800.0
2006-10-09 15:50:00,69.0,69.0,68.91,68.91,99000.0,42.5575,42.5575,42.502,42.502,99000.0
2006-10-09 15:55:00,68.91,68.99,68.88,68.92,150300.0,42.502,42.5513,42.4835,42.5082,150300.0
2006-10-10 09:30:00,69.3,69.31,68.55,68.83,194300.0,42.7425,42.7487,42.28,42.4527,194300.0
2006-10-10 09:35:00,68.83,69.1,68.7,68.83,65600.0,42.4527,42.6192,42.3725,42.4527,65600.0
2006-10-10 09:40:00,68.81,69.08,68.78,68.8,61200.0,42.4403,42.6069,42.4218,42.4342,61200.0
2006-10-10 09:45:00,68.79,68.94,68.61,68.78,69300.0,42.428,42.5205,42.317,42.4218,69300.0
2006-10-10 09:50:00,68.78,68.83,68.73,68.81,43500.0,42.4218,42.4527,42.391,42.4403,43500.0
2006-10-10 09:55:00,68.8,69.0,68.76,69.0,60200.0,42.4342,42.5575,42.4095,42.5575,60200.0
2006-10-10 10:00:00,69.0,69.01,68.85,68.91,75800.0,42.5575,42.5637,42.465,42.502,75800.0
2006-10-10 10:05:00,68.88,69.02,68.85,68.99,42300.0,42.4835,42.5698,42.465,42.5513,42300.0
2006-10-10 10:10:00,68.97,69.0,68.9,68.99,49900.0,42.539,42.5575,42.4958,42.5513,49900.0
2006-10-10 10:15:00,68.96,68.98,68.9,68.98,67400.0,42.5328,42.5452,42.4958,42.5452,67400.0
2006-10-10 10:20:00,68.97,69.01,68.86,69.0,54300.0,42.539,42.5637,42.4712,42.5575,54300.0
2006-10-10 10:25:00,68.99,69.03,68.9,68.93,50300.0,42.5513,42.576,42.4958,42.5143,50300.0
2006-10-10 10:30:00,68.96,69.12,68.96,69.09,84900.0,42.5328,42.6315,42.5328,42.613,84900.0
2006-10-10 10:35:00,69.09,69.23,69.05,69.21,54000.0,42.613,42.6994,42.5884,42.687,54000.0
2006-10-10 10:40:00,69.21,69.23,69.11,69.19,46200.0,42.687,42.6994,42.6254,42.6747,46200.0
2006-10-10 10:45:00,69.18,69.22,69.1,69.13,34900.0,42.6685,42.6932,42.6192,42.6377,34900.0
2006-10-10 10:50:00,69.1,69.17,69.05,69.15,49800.0,42.6192,42.6624,42.5884,42.65,49800.0
2006-10-10 10:55:00,69.16,69.24,69.04,69.04,51400.0,42.6562,42.7055,42.5822,42.5822,51400.0
2006-10-10 11:00:00,69.05,69.15,69.04,69.14,113700.0,42.5884,42.65,42.5822,42.6439,113700.0
2006-10-10 11:05:00,69.14,69.29,69.12,69.28,88100.0,42.6439,42.7364,42.6315,42.7302,88100.0
2006-10-10 11:10:00,69.29,69.41,69.25,69.28,99300.0,42.7364,42.8104,42.7117,42.7302,99300.0
2006-10-10 11:15:00,69.28,69.3,69.14,69.17,74300.0,42.7302,42.7425,42.6439,42.6624,74300.0
2006-10-10 11:20:00,69.17,69.26,69.13,69.2,118400.0,42.6624,42.7179,42.6377,42.6809,118400.0
2006-10-10 11:25:00,69.2,69.2,69.11,69.15,38700.0,42.6809,42.6809,42.6254,42.65,38700.0
2006-10-10 11:30:00,69.15,69.19,69.06,69.08,38900.0,42.65,42.6747,42.5945,42.6069,38900.0
2006-10-10 11:35:00,69.07,69.15,69.0,69.05,70900.0,42.6007,42.65,42.5575,42.5884,70900.0
2006-10-10 11:40:00,69.04,69.05,69.0,69.01,50900.0,42.5822,42.5884,42.5575,42.5637,50900.0
2006-10-10 11:45:00,69.0,69.0,68.95,68.96,26300.0,42.5575,42.5575,42.5267,42.5328,26300.0
2006-10-10 11:50:00,68.95,68.95,68.85,68.91,54900.0,42.5267,42.5267,42.465,42.502,54900.0
2006-10-10 11:55:00,68.9,68.93,68.82,68.93,48800.0,42.4958,42.5143,42.4465,42.5143,48800.0
2006-10-10 12:00:00,68.93,69.03,68.83,68.84,72200.0,42.5143,42.576,42.4527,42.4588,72200.0
2006-10-10 12:05:00,68.83,68.94,68.75,68.92,99000.0,42.4527,42.5205,42.4033,42.5082,99000.0
2006-10-10 12:10:00,68.92,68.93,68.79,68.79,29900.0,42.5082,42.5143,42.428,42.428,29900.0
2006-10-10 12:15:00,68.76,68.78,68.64,68.69,104200.0,42.4095,42.4218,42.3355,42.3663,104200.0
2006-10-10 12:20:00,68.68,68.74,68.63,68.64,42400.0,42.3601,42.3972,42.3293,42.3355,42400.0
2006-10-10 12:25:00,68.62,68.7,68.61,68.7,22300.0,42.3231,42.3725,42.317,42.3725,22300.0
2006-10-10 12:30:00,68.69,68.71,68.52,68.71,75300.0,42.3663,42.3786,42.2615,42.3786,75300.0
2006-10-10 12:35:00,68.72,68.8,68.65,68.78,53300.0,42.3848,42.4342,42.3416,42.4218,53300.0
2006-10-10 12:40:00,68.78,68.78,68.71,68.75,27300.0,42.4218,42.4218,42.3786,42.4033,27300.0
2006-10-10 12:45:00,68.75,68.84,68.71,68.84,49500.0,42.4033,42.4588,42.3786,42.4588,49500.0
2006-10-10 12:50:00,68.84,68.84,68.76,68.76,28600.0,42.4588,42.4588,42.4095,42.4095,28600.0
2006-10-10 12:55:00,68.75,68.94,68.75,68.93,24100.0,42.4033,42.5205,42.4033,42.5143,24100.0
2006-10-10 13:00:00,68.92,69.0,68.92,69.0,71700.0,42.5082,42.5575,42.5082,42.5575,71700.0
2006-10-10 13:05:00,68.99,69.02,68.94,68.94,34900.0,42.5513,42.5698,42.5205,42.5205,34900.0
2006-10-10 13:10:00,68.94,68.96,68.78,68.85,30700.0,42.5205,42.5328,42.4218,42.465,30700.0
2006-10-10 13:15:00,68.85,68.89,68.63,68.65,52800.0,42.465,42.4897,42.3293,42.3416,52800.0
2006-10-10 13:20:00,68.67,68.69,68.57,68.67,52100.0,42.354,42.3663,42.2923,42.354,52100.0
2006-10-10 13:25:00,68.65,68.67,68.57,68.58,48800.0,42.3416,42.354,42.2923,42.2985,48800.0
2006-10-10 13:30:00,68.58,68.65,68.54,68.63,61600.0,42.2985,42.3416,42.2738,42.3293,61600.0
2006-10-10 13:35:00,68.63,68.8,68.63,68.65,42700.0,42.3293,42.4342,42.3293,42.3416,42700.0
2006-10-10 13:40:00,68.66,68.67,68.54,68.54,61100.0,42.3478,42.354,42.2738,42.2738,61100.0
2006-10-10 13:45:00,68.54,68.56,68.5,68.54,36400.0,42.2738,42.2861,42.2491,42.2738,36400.0
2006-10-10 13:50:00,68.54,68.69,68.49,68.65,39100.0,42.2738,42.3663,42.243,42.3416,39100.0
2006-10-10 13:55:00,68.67,68.68,68.62,68.63,11500.0,42.354,42.3601,42.3231,42.3293,11500.0
2006-10-10 14:00:00,68.63,68.66,68.6,68.65,38100.0,42.3293,42.3478,42.3108,42.3416,38100.0
2006-10-10 14:05:00,68.65,68.82,68.63,68.82,56700.0,42.3416,42.4465,42.3293,42.4465,56700.0
2006-10-10 14:10:00,68.82,68.85,68.7,68.83,59500.0,42.4465,42.465,42.3725,42.4527,59500.0
2006-10-10 14:15:00,68.83,68.84,68.73,68.82,20700.0,42.4527,42.4588,42.391,42.4465,20700.0
2006-10-10 14:20:00,68.82,68.86,68.76,68.77,23900.0,42.4465,42.4712,42.4095,42.4157,23900.0
2006-10-10 14:25:00,68.78,68.91,68.77,68.83,24100.0,42.4218,42.502,42.4157,42.4527,24100.0
2006-10-10 14:30:00,68.83,69.03,68.83,68.98,32700.0,42.4527,42.576,42.4527,42.5452,32700.0
2006-10-10 14:35:00,68.98,69.01,68.85,68.88,17100.0,42.5452,42.5637,42.465,42.4835,17100.0
2006-10-10 14:40:00,68.88,68.91,68.79,68.79,19900.0,42.4835,42.502,42.428,42.428,19900.0
2006-10-10 14:45:00,68.8,69.04,68.8,68.95,48500.0,42.4342,42.5822,42.4342,42.5267,48500.0
2006-10-10 14:50:00,68.96,69.09,68.91,69.08,48000.0,42.5328,42.613,42.502,42.6069,48000.0
2006-10-10 14:55:00,69.07,69.15,69.04,69.11,40800.0,42.6007,42.65,42.5822,42.6254,40800.0
2006-10-10 15:00:00,69.11,69.25,69.11,69.2,48400.0,42.6254,42.7117,42.6254,42.6809,48400.0
2006-10-10 15:05:00,69.21,69.25,69.06,69.1,41000.0,42.687,42.7117,42.5945,42.6192,41000.0
2006-10-10 15:10:00,69.1,69.11,69.03,69.05,27800.0,42.6192,42.6254,42.576,42.5884,27800.0
2006-10-10 15:15:00,69.04,69.11,68.93,69.11,58200.0,42.5822,42.6254,42.5143,42.6254,58200.0
2006-10-10 15:20:00,69.09,69.16,69.03,69.13,34400.0,42.613,42.6562,42.576,42.6377,34400.0
2006-10-10 15:25:00,69.14,69.19,69.09,69.1,78500.0,42.6439,42.6747,42.613,42.6192,78500.0
2006-10-10 15:30:00,69.1,69.17,69.05,69.08,60100.0,42.6192,42.6624,42.5884,42.6069,60100.0
2006-10-10 15:35:00,69.08,69.16,69.08,69.16,84600.0,42.6069,42.6562,42.6069,42.6562,84600.0
2006-10-10 15:40:00,69.15,69.17,69.07,69.14,48000.0,42.65,42.6624,42.6007,42.6439,48000.0
2006-10-10 15:45:00,69.14,69.22,69.08,69.11,73100.0,42.6439,42.6932,42.6069,42.6254,73100.0
2006-10-10 15:50:00,69.11,69.15,69.0,69.03,119600.0,42.6254,42.65,42.5575,42.576,119600.0
2006-10-10 15:55:00,69.03,69.09,68.97,69.07,214400.0,42.576,42.613,42.539,42.6007,214400.0
2006-10-11 09:30:00,68.8,68.81,68.19,68.21,182400.0,42.4342,42.4403,42.0579,42.0703,182400.0
2006-10-11 09:35:00,68.15,68.5,68.11,68.44,83400.0,42.0333,42.2491,42.0086,42.2121,83400.0
2006-10-11 09:40:00,68.45,68.54,68.37,68.38,79400.0,42.2183,42.2738,42.1689,42.1751,79400.0
2006-10-11 09:45:00,68.38,68.72,68.37,68.53,75600.0,42.1751,42.3848,42.1689,42.2676,75600.0
2006-10-11 09:50:00,68.53,68.61,68.37,68.55,30300.0,42.2676,42.317,42.1689,42.28,30300.0
2006-10-11 09:55:00,68.54,68.58,68.42,68.5,39900.0,42.2738,42.2985,42.1998,42.2491,39900.0
2006-10-11 10:00:00,68.54,68.54,68.39,68.41,31300.0,42.2738,42.2738,42.1813,42.1936,31300.0
2006-10-11 10:05:00,68.42,68.48,68.37,68.41,40300.0,42.1998,42.2368,42.1689,42.1936,40300.0
2006-10-11 10:10:00,68.43,68.61,68.43,68.49,70500.0,42.2059,42.317,42.2059,42.243,70500.0
2006-10-11 10:15:00,68.5,68.53,68.37,68.43,45200.0,42.2491,42.2676,42.1689,42.2059,45200.0
2006-10-11 10:20:00,68.43,68.46,68.26,68.27,41800.0,42.2059,42.2245,42.1011,42.1073,41800.0
2006-10-11 10:25:00,68.28,68.36,68.25,68.29,48600.0,42.1134,42.1628,42.0949,42.1196,48600.0
2006-10-11 10:30:00,68.3,68.45,68.3,68.44,49500.0,42.1258,42.2183,42.1258,42.2121,49500.0
2006-10-11 10:35:00,68.47,68.5,68.32,68.34,48400.0,42.2306,42.2491,42.1381,42.1504,48400.0
2006-10-11 10:40:00,68.36,68.43,68.19,68.21,37600.0,42.1628,42.2059,42.0579,42.0703,37600.0
2006-10-11 10:45:00,68.21,68.39,68.14,68.37,62000.0,42.0703,42.1813,42.0271,42.1689,62000.0
2006-10-11 10:50:00,68.37,68.53,68.36,68.53,33900.0,42.1689,42.2676,42.1628,42.2676,33900.0
2006-10-11 10:55:00,68.54,68.66,68.37,68.37,70200.0,42.2738,42.3478,42.1689,42.1689,70200.0
2006-10-11 11:00:00,68.38,68.5,68.38,68.5,25900.0,42.1751,42.2491,42.1751,42.2491,25900.0
2006-10-11 11:05:00,68.54,68.65,68.5,68.53,28400.0,42.2738,42.3416,42.2491,42.2676,28400.0
2006-10-11 11:10:00,68.55,68.69,68.54,68.66,38600.0,42.28,42.3663,42.2738,42.3478,38600.0
2006-10-11 11:15:00,68.64,68.75,68.56,68.64,71100.0,42.3355,42.4033,42.2861,42.3355,71100.0
2006-10-11 11:20:00,68.65,68.71,68.64,68.64,15100.0,42.3416,42.3786,42.3355,42.3355,15100.0
2006-10-11 11:25:00,68.6,68.64,68.53,68.56,40000.0,42.3108,42.3355,42.2676,42.2861,40000.0
2006-10-11 11:30:00,68.56,68.58,68.48,68.5,24900.0,42.2861,42.2985,42.2368,42.2491,24900.0
2006-10-11 11:35:00,68.51,68.59,68.48,68.5,26200.0,42.2553,42.3046,42.2368,42.2491,26200.0
2006-10-11 11:40:00,68.5,68.52,68.42,68.49,48300.0,42.2491,42.2615,42.1998,42.243,48300.0
2006-10-11 11:45:00,68.47,68.48,68.4,68.47,20000.0,42.2306,42.2368,42.1874,42.2306,20000.0
2006-10-11 11:50:00,68.5,68.5,68.38,68.39,22400.0,42.2491,42.2491,42.1751,42.1813,22400.0
2006-10-11 11:55:00,68.38,68.48,68.35,68.37,19600.0,42.1751,42.2368,42.1566,42.1689,19600.0
2006-10-11 12:00:00,68.37,68.45,68.32,68.45,14100.0,42.1689,42.2183,42.1381,42.2183,14100.0
2006-10-11 12:05:00,68.46,68.5,68.32,68.45,34200.0,42.2245,42.2491,42.1381,42.2183,34200.0
2006-10-11 12:10:00,68.48,68.56,68.39,68.39,36100.0,42.2368,42.2861,42.1813,42.1813,36100.0
2006-10-11 12:15:00,68.39,68.43,68.34,68.35,20600.0,42.1813,42.2059,42.1504,42.1566,20600.0
2006-10-11 12:20:00,68.36,68.45,68.35,68.41,20100.0,42.1628,42.2183,42.1566,42.1936,20100.0
2006-10-11 12:25:00,68.42,68.5,68.35,68.5,17200.0,42.1998,42.2491,42.1566,42.2491,17200.0
2006-10-11 12:30:00,68.48,68.48,68.41,68.46,16800.0,42.2368,42.2368,42.1936,42.2245,16800.0
2006-10-11 12:35:00,68.42,68.5,68.41,68.5,12600.0,42.1998,42.2491,42.1936,42.2491,12600.0
2006-10-11 12:40:00,68.49,68.56,68.42,68.45,46900.0,42.243,42.2861,42.1998,42.2183,46900.0
2006-10-11 12:45:00,68.44,68.55,68.43,68.55,37500.0,42.2121,42.28,42.2059,42.28,37500.0
2006-10-11 12:50:00,68.52,68.64,68.51,68.62,29000.0,42.2615,42.3355,42.2553,42.3231,29000.0
2006-10-11 12:55:00,68.62,68.66,68.54,68.54,37700.0,42.3231,42.3478,42.2738,42.2738,37700.0
2006-10-11 13:00:00,68.55,68.63,68.53,68.61,15800.0,42.28,42.3293,42.2676,42.317,15800.0
2006-10-11 13:05:00,68.63,68.7,68.62,68.7,38200.0,42.3293,42.3725,42.3231,42.3725,38200.0
2006-10-11 13:10:00,68.7,68.74,68.58,68.62,58700.0,42.3725,42.3972,42.2985,42.3231,58700.0
2006-10-11 13:15:00,68.62,68.65,68.55,68.59,26100.0,42.3231,42.3416,42.28,42.3046,26100.0
2006-10-11 13:20:00,68.59,68.59,68.49,68.53,24300.0,42.3046,42.3046,42.243,42.2676,24300.0
2006-10-11 13:25:00,68.53,68.54,68.49,68.5,14200.0,42.2676,42.2738,42.243,42.2491,14200.0
2006-10-11 13:30:00,68.5,68.5,68.44,68.47,10800.0,42.2491,42.2491,42.2121,42.2306,10800.0
2006-10-11 13:35:00,68.47,68.53,68.41,68.48,16300.0,42.2306,42.2676,42.1936,42.2368,16300.0
2006-10-11 13:40:00,68.47,68.48,68.41,68.43,14600.0,42.2306,42.2368,42.1936,42.2059,14600.0
2006-10-11 13:45:00,68.41,68.48,68.36,68.39,18600.0,42.1936,42.2368,42.1628,42.1813,18600.0
2006-10-11 13:50:00,68.39,68.43,68.34,68.35,13500.0,42.1813,42.2059,42.1504,42.1566,13500.0
2006-10-11 13:55:00,68.35,68.37,68.32,68.37,19300.0,42.1566,42.1689,42.1381,42.1689,19300.0
2006-10-11 14:00:00,68.37,68.4,68.15,68.2,79200.0,42.1689,42.1874,42.0333,42.0641,79200.0
2006-10-11 14:05:00,68.19,68.21,68.11,68.12,60500.0,42.0579,42.0703,42.0086,42.0147,60500.0
2006-10-11 14:10:00,68.12,68.37,68.06,68.29,54400.0,42.0147,42.1689,41.9777,42.1196,54400.0
2006-10-11 14:15:00,68.27,68.35,68.16,68.19,32900.0,42.1073,42.1566,42.0394,42.0579,32900.0
2006-10-11 14:20:00,68.21,68.31,68.13,68.17,35400.0,42.0703,42.1319,42.0209,42.0456,35400.0
2006-10-11 14:25:00,68.17,68.38,68.13,68.35,21900.0,42.0456,42.1751,42.0209,42.1566,21900.0
2006-10-11 14:30:00,68.35,68.37,68.2,68.22,16900.0,42.1566,42.1689,42.0641,42.0764,16900.0
2006-10-11 14:35:00,68.22,68.24,68.16,68.21,15600.0,42.0764,42.0888,42.0394,42.0703,15600.0
2006-10-11 14:40:00,68.22,68.28,68.09,68.2,37600.0,42.0764,42.1134,41.9962,42.0641,37600.0
2006-10-11 14:45:00,68.18,68.27,68.11,68.11,22700.0,42.0518,42.1073,42.0086,42.0086,22700.0
2006-10-11 14:50:00,68.1,68.11,67.52,67.76,188800.0,42.0024,42.0086,41.6447,41.7927,188800.0
2006-10-11 14:55:00,67.76,67.92,67.75,67.83,108400.0,41.7927,41.8914,41.7865,41.8359,108400.0
2006-10-11 15:00:00,67.83,67.96,67.7,67.9,68900.0,41.8359,41.9161,41.7557,41.8791,68900.0
2006-10-11 15:05:00,67.87,68.09,67.84,67.98,34100.0,41.8606,41.9962,41.8421,41.9284,34100.0
2006-10-11 15:10:00,67.97,68.15,67.91,68.12,47200.0,41.9222,42.0333,41.8852,42.0147,47200.0
2006-10-11 15:15:00,68.13,68.15,67.97,67.97,34000.0,42.0209,42.0333,41.9222,41.9222,34000.0
2006-10-11 15:20:00,67.98,68.08,67.98,68.05,25600.0,41.9284,41.9901,41.9284,41.9716,25600.0
2006-10-11 15:25:00,68.07,68.15,68.05,68.06,17800.0,41.9839,42.0333,41.9716,41.9777,17800.0
2006-10-11 15:30:00,68.06,68.07,67.97,68.03,41100.0,41.9777,41.9839,41.9222,41.9592,41100.0
2006-10-11 15:35:00,68.04,68.18,68.03,68.15,30000.0,41.9654,42.0518,41.9592,42.0333,30000.0
2006-10-11 15:40:00,68.12,68.14,68.08,68.12,38400.0,42.0147,42.0271,41.9901,42.0147,38400.0
2006-10-11 15:45:00,68.1,68.26,68.1,68.24,53400.0,42.0024,42.1011,42.0024,42.0888,53400.0
2006-10-11 15:50:00,68.24,68.3,68.22,68.3,67800.0,42.0888,42.1258,42.0764,42.1258,67800.0
2006-10-11 15:55:00,68.29,68.3,68.24,68.24,86300.0,42.1196,42.1258,42.0888,42.0888,86300.0
2006-10-12 09:30:00,68.7,68.87,68.67,68.83,84100.0,42.3725,42.4773,42.354,42.4527,84100.0
2006-10-12 09:35:00,68.83,68.88,68.6,68.67,56200.0,42.4527,42.4835,42.3108,42.354,56200.0
2006-10-12 09:40:00,68.67,68.81,68.56,68.58,54000.0,42.354,42.4403,42.2861,42.2985,54000.0
2006-10-12 09:45:00,68.57,68.84,68.57,68.83,53500.0,42.2923,42.4588,42.2923,42.4527,53500.0
2006-10-12 09:50:00,68.83,68.95,68.82,68.84,50200.0,42.4527,42.5267,42.4465,42.4588,50200.0
2006-10-12 09:55:00,68.83,68.93,68.79,68.91,31200.0,42.4527,42.5143,42.428,42.502,31200.0
2006-10-12 10:00:00,68.9,69.01,68.87,68.88,53900.0,42.4958,42.5637,42.4773,42.4835,53900.0
2006-10-12 10:05:00,68.88,69.0,68.87,69.0,46800.0,42.4835,42.5575,42.4773,42.5575,46800.0
2006-10-12 10:10:00,69.0,69.06,68.92,69.0,58800.0,42.5575,42.5945,42.5082,42.5575,58800.0
2006-10-12 10:15:00,69.0,69.12,68.99,69.12,57200.0,42.5575,42.6315,42.5513,42.6315,57200.0
2006-10-12 10:20:00,69.12,69.29,69.1,69.24,53600.0,42.6315,42.7364,42.6192,42.7055,53600.0
2006-10-12 10:25:00,69.25,69.25,69.07,69.13,62800.0,42.7117,42.7117,42.6007,42.6377,62800.0
2006-10-12 10:30:00,69.13,69.14,69.0,69.12,46200.0,42.6377,42.6439,42.5575,42.6315,46200.0
2006-10-12 10:35:00,69.12,69.36,69.12,69.3,59600.0,42.6315,42.7796,42.6315,42.7425,59600.0
2006-10-12 10:40:00,69.29,69.41,69.28,69.39,48200.0,42.7364,42.8104,42.7302,42.7981,48200.0
2006-10-12 10:45:00,69.39,69.59,69.39,69.58,126000.0,42.7981,42.9214,42.7981,42.9152,126000.0
2006-10-12 10:50:00,69.58,69.67,69.53,69.57,99300.0,42.9152,42.9708,42.8844,42.9091,99300.0
2006-10-12 10:55:00,69.58,69.58,69.28,69.29,68600.0,42.9152,42.9152,42.7302,42.7364,68600.0
2006-10-12 11:00:00,69.28,69.28,69.07,69.16,47500.0,42.7302,42.7302,42.6007,42.6562,47500.0
2006-10-12 11:05:00,69.16,69.3,69.13,69.23,51000.0,42.6562,42.7425,42.6377,42.6994,51000.0
2006-10-12 11:10:00,69.22,69.25,69.11,69.2,43500.0,42.6932,42.7117,42.6254,42.6809,43500.0
2006-10-12 11:15:00,69.2,69.39,69.2,69.39,57100.0,42.6809,42.7981,42.6809,42.7981,57100.0
2006-10-12 11:20:00,69.4,69.5,69.39,69.49,44800.0,42.8042,42.8659,42.7981,42.8597,44800.0
2006-10-12 11:25:00,69.49,69.49,69.35,69.48,31100.0,42.8597,42.8597,42.7734,42.8536,31100.0
2006-10-12 11:30:00,69.47,69.53,69.47,69.53,61000.0,42.8474,42.8844,42.8474,42.8844,61000.0
2006-10-12 11:35:00,69.53,69.55,69.4,69.45,49500.0,42.8844,42.8967,42.8042,42.8351,49500.0
2006-10-12 11:40:00,69.46,69.52,69.36,69.36,107300.0,42.8412,42.8782,42.7796,42.7796,107300.0
2006-10-12 11:45:00,69.36,69.38,69.29,69.38,67600.0,42.7796,42.7919,42.7364,42.7919,67600.0
2006-10-12 11:50:00,69.38,69.39,69.25,69.29,37300.0,42.7919,42.7981,42.7117,42.7364,37300.0
2006-10-12 11:55:00,69.3,69.31,69.25,69.25,28000.0,42.7425,42.7487,42.7117,42.7117,28000.0
2006-10-12 12:00:00,69.26,69.3,69.23,69.3,54700.0,42.7179,42.7425,42.6994,42.7425,54700.0
2006-10-12 12:05:00,69.3,69.31,69.2,69.2,38600.0,42.7425,42.7487,42.6809,42.6809,38600.0
2006-10-12 12:10:00,69.2,69.25,69.16,69.24,53700.0,42.6809,42.7117,42.6562,42.7055,53700.0
2006-10-12 12:15:00,69.24,69.28,69.17,69.25,23600.0,42.7055,42.7302,42.6624,42.7117,23600.0
2006-10-12 12:20:00,69.25,69.31,69.25,69.31,32400.0,42.7117,42.7487,42.7117,42.7487,32400.0
2006-10-12 12:25:00,69.33,69.34,69.27,69.27,25000.0,42.761,42.7672,42.724,42.724,25000.0
2006-10-12 12:30:00,69.27,69.32,69.22,69.27,24000.0,42.724,42.7549,42.6932,42.724,24000.0
2006-10-12 12:35:00,69.29,69.29,69.23,69.29,20900.0,42.7364,42.7364,42.6994,42.7364,20900.0
2006-10-12 12:40:00,69.28,69.32,69.24,69.28,28700.0,42.7302,42.7549,42.7055,42.7302,28700.0
2006-10-12 12:45:00,69.26,69.31,69.25,69.26,19500.0,42.7179,42.7487,42.7117,42.7179,19500.0
2006-10-12 12:50:00,69.27,69.29,69.23,69.26,39600.0,42.724,42.7364,42.6994,42.7179,39600.0
2006-10-12 12:55:00,69.26,69.3,69.2,69.28,30400.0,42.7179,42.7425,42.6809,42.7302,30400.0
2006-10-12 13:00:00,69.28,69.3,69.17,69.17,31500.0,42.7302,42.7425,42.6624,42.6624,31500.0
2006-10-12 13:05:00,69.17,69.18,69.1,69.1,39700.0,42.6624,42.6685,42.6192,42.6192,39700.0
2006-10-12 13:10:00,69.1,69.12,69.06,69.09,27600.0,42.6192,42.6315,42.5945,42.613,27600.0
2006-10-12 13:15:00,69.1,69.12,69.03,69.11,19100.0,42.6192,42.6315,42.576,42.6254,19100.0
2006-10-12 13:20:00,69.12,69.13,69.02,69.13,36800.0,42.6315,42.6377,42.5698,42.6377,36800.0
2006-10-12 13:25:00,69.12,69.12,69.02,69.08,29900.0,42.6315,42.6315,42.5698,42.6069,29900.0
2006-10-12 13:30:00,69.09,69.12,69.02,69.08,19400.0,42.613,42.6315,42.5698,42.6069,19400.0
2006-10-12 13:35:00,69.09,69.1,68.98,68.98,41900.0,42.613,42.6192,42.5452,42.5452,41900.0
2006-10-12 13:40:00,68.99,68.99,68.93,68.98,33300.0,42.5513,42.5513,42.5143,42.5452,33300.0
2006-10-12 13:45:00,68.98,69.02,68.94,69.02,22200.0,42.5452,42.5698,42.5205,42.5698,22200.0
2006-10-12 13:50:00,69.04,69.11,68.95,69.09,24500.0,42.5822,42.6254,42.5267,42.613,24500.0
2006-10-12 13:55:00,69.09,69.1,68.98,68.99,29100.0,42.613,42.6192,42.5452,42.5513,29100.0
2006-10-12 14:00:00,68.98,69.13,68.95,69.02,42600.0,42.5452,42.6377,42.5267,42.5698,42600.0
2006-10-12 14:05:00,69.03,69.07,69.0,69.02,47000.0,42.576,42.6007,42.5575,42.5698,47000.0
2006-10-12 14:10:00,69.02,69.1,68.99,69.03,57400.0,42.5698,42.6192,42.5513,42.576,57400.0
2006-10-12 14:15:00,69.03,69.16,69.03,69.14,57300.0,42.576,42.6562,42.576,42.6439,57300.0
2006-10-12 14:20:00,69.15,69.15,69.06,69.08,34400.0,42.65,42.65,42.5945,42.6069,34400.0
2006-10-12 14:25:00,69.08,69.12,69.06,69.07,26100.0,42.6069,42.6315,42.5945,42.6007,26100.0
2006-10-12 14:30:00,69.07,69.14,68.96,69.14,34000.0,42.6007,42.6439,42.5328,42.6439,34000.0
2006-10-12 14:35:00,69.14,69.2,69.08,69.1,34700.0,42.6439,42.6809,42.6069,42.6192,34700.0
2006-10-12 14:40:00,69.12,69.15,69.06,69.06,21100.0,42.6315,42.65,42.5945,42.5945,21100.0
2006-10-12 14:45:00,69.06,69.13,69.04,69.06,22600.0,42.5945,42.6377,42.5822,42.5945,22600.0
2006-10-12 14:50:00,69.07,69.16,69.0,69.04,43800.0,42.6007,42.6562,42.5575,42.5822,43800.0
2006-10-12 14:55:00,69.05,69.11,69.02,69.03,39300.0,42.5884,42.6254,42.5698,42.576,39300.0
2006-10-12 15:00:00,69.03,69.17,69.02,69.13,71800.0,42.576,42.6624,42.5698,42.6377,71800.0
2006-10-12 15:05:00,69.14,69.2,69.07,69.14,52200.0,42.6439,42.6809,42.6007,42.6439,52200.0
2006-10-12 15:10:00,69.14,69.2,69.04,69.2,65300.0,42.6439,42.6809,42.5822,42.6809,65300.0
2006-10-12 15:15:00,69.2,69.24,69.06,69.11,75900.0,42.6809,42.7055,42.5945,42.6254,75900.0
2006-10-12 15:20:00,69.12,69.25,69.12,69.25,78500.0,42.6315,42.7117,42.6315,42.7117,78500.0
2006-10-12 15:25:00,69.25,69.36,69.2,69.25,98600.0,42.7117,42.7796,42.6809,42.7117,98600.0
2006-10-12 15:30:00,69.25,69.25,69.01,69.18,90000.0,42.7117,42.7117,42.5637,42.6685,90000.0
2006-10-12 15:35:00,69.18,69.23,69.11,69.12,73500.0,42.6685,42.6994,42.6254,42.6315,73500.0
2006-10-12 15:40:00,69.12,69.19,69.11,69.14,78400.0,42.6315,42.6747,42.6254,42.6439,78400.0
2006-10-12 15:45:00,69.14,69.18,69.11,69.16,93500.0,42.6439,42.6685,42.6254,42.6562,93500.0
2006-10-12 15:50:00,69.17,69.29,69.12,69.22,91700.0,42.6624,42.7364,42.6315,42.6932,91700.0
2006-10-12 15:55:00,69.23,69.27,69.22,69.25,108000.0,42.6994,42.724,42.6932,42.7117,108000.0
2006-10-13 09:30:00,69.45,69.45,68.96,69.02,94800.0,42.8351,42.8351,42.5328,42.5698,94800.0
2006-10-13 09:35:00,69.01,69.01,68.69,68.84,119800.0,42.5637,42.5637,42.3663,42.4588,119800.0
2006-10-13 09:40:00,68.8,69.0,68.79,68.99,80500.0,42.4342,42.5575,42.428,42.5513,80500.0
2006-10-13 09:45:00,68.99,69.0,68.92,69.0,62000.0,42.5513,42.5575,42.5082,42.5575,62000.0
2006-10-13 09:50:00,68.98,69.0,68.89,68.89,64500.0,42.5452,42.5575,42.4897,42.4897,64500.0
2006-10-13 09:55:00,68.89,69.05,68.87,68.95,117200.0,42.4897,42.5884,42.4773,42.5267,117200.0
2006-10-13 10:00:00,68.95,69.15,68.82,68.85,88100.0,42.5267,42.65,42.4465,42.465,88100.0
2006-10-13 10:05:00,68.85,69.04,68.85,69.0,30800.0,42.465,42.5822,42.465,42.5575,30800.0
2006-10-13 10:10:00,69.0,69.07,68.91,68.96,49800.0,42.5575,42.6007,42.502,42.5328,49800.0
2006-10-13 10:15:00,68.97,69.02,68.88,68.9,41500.0,42.539,42.5698,42.4835,42.4958,41500.0
2006-10-13 10:20:00,68.89,68.89,68.76,68.8,55900.0,42.4897,42.4897,42.4095,42.4342,55900.0
2006-10-13 10:25:00,68.76,68.8,68.68,68.79,46400.0,42.4095,42.4342,42.3601,42.428,46400.0
2006-10-13 10:30:00,68.76,69.03,68.76,68.99,65400.0,42.4095,42.576,42.4095,42.5513,65400.0
2006-10-13 10:35:00,69.0,69.04,68.97,69.01,34400.0,42.5575,42.5822,42.539,42.5637,34400.0
2006-10-13 10:40:00,69.02,69.15,68.99,69.07,40400.0,42.5698,42.65,42.5513,42.6007,40400.0
2006-10-13 10:45:00,69.06,69.07,68.83,68.98,63000.0,42.5945,42.6007,42.4527,42.5452,63000.0
2006-10-13 10:50:00,68.98,69.12,68.98,69.1,35600.0,42.5452,42.6315,42.5452,42.6192,35600.0
2006-10-13 10:55:00,69.11,69.12,68.97,69.0,32900.0,42.6254,42.6315,42.539,42.5575,32900.0
2006-10-13 11:00:00,69.0,69.01,68.92,69.0,27900.0,42.5575,42.5637,42.5082,42.5575,27900.0
2006-10-13 11:05:00,69.01,69.02,68.88,68.91,36500.0,42.5637,42.5698,42.4835,42.502,36500.0
2006-10-13 11:10:00,68.9,68.94,68.88,68.93,34300.0,42.4958,42.5205,42.4835,42.5143,34300.0
2006-10-13 11:15:00,68.93,68.98,68.92,68.96,21800.0,42.5143,42.5452,42.5082,42.5328,21800.0
2006-10-13 11:20:00,68.96,68.97,68.88,68.88,37000.0,42.5328,42.539,42.4835,42.4835,37000.0
2006-10-13 11:25:00,68.88,68.99,68.8,68.99,36600.0,42.4835,42.5513,42.4342,42.5513,36600.0
2006-10-13 11:30:00,68.98,68.99,68.93,68.95,28100.0,42.5452,42.5513,42.5143,42.5267,28100.0
2006-10-13 11:35:00,68.95,68.97,68.91,68.92,20700.0,42.5267,42.539,42.502,42.5082,20700.0
2006-10-13 11:40:00,68.92,68.97,68.84,68.96,33200.0,42.5082,42.539,42.4588,42.5328,33200.0
2006-10-13 11:45:00,68.97,69.04,68.96,69.01,36000.0,42.539,42.5822,42.5328,42.5637,36000.0
2006-10-13 11:50:00,69.01,69.02,68.93,68.96,47200.0,42.5637,42.5698,42.5143,42.5328,47200.0
2006-10-13 11:55:00,68.95,68.96,68.89,68.93,37700.0,42.5267,42.5328,42.4897,42.5143,37700.0
2006-10-13 12:00:00,68.92,68.97,68.92,68.95,17900.0,42.5082,42.539,42.5082,42.5267,17900.0
2006-10-13 12:05:00,68.93,68.95,68.91,68.94,16000.0,42.5143,42.5267,42.502,42.5205,16000.0
2006-10-13 12:10:00,68.94,69.03,68.93,68.98,42300.0,42.5205,42.576,42.5143,42.5452,42300.0
2006-10-13 12:15:00,69.0,69.01,68.94,69.01,42500.0,42.5575,42.5637,42.5205,42.5637,42500.0
2006-10-13 12:20:00,68.99,69.0,68.94,68.98,14000.0,42.5513,42.5575,42.5205,42.5452,14000.0
2006-10-13 12:25:00,68.99,68.99,68.94,68.96,16200.0,42.5513,42.5513,42.5205,42.5328,16200.0
2006-10-13 12:30:00,68.95,68.96,68.9,68.94,36500.0,42.5267,42.5328,42.4958,42.5205,36500.0
2006-10-13 12:35:00,68.94,69.03,68.94,68.99,78200.0,42.5205,42.576,42.5205,42.5513,78200.0
2006-10-13 12:40:00,68.99,69.01,68.97,68.98,39800.0,42.5513,42.5637,42.539,42.5452,39800.0
2006-10-13 12:45:00,68.98,69.04,68.97,69.0,30700.0,42.5452,42.5822,42.539,42.5575,30700.0
2006-10-13 12:50:00,69.0,69.03,68.96,69.0,36500.0,42.5575,42.576,42.5328,42.5575,36500.0
2006-10-13 12:55:00,69.0,69.01,68.97,69.01,24000.0,42.5575,42.5637,42.539,42.5637,24000.0
2006-10-13 13:00:00,69.01,69.01,68.95,68.95,17400.0,42.5637,42.5637,42.5267,42.5267,17400.0
2006-10-13 13:05:00,68.96,68.97,68.91,68.91,42000.0,42.5328,42.539,42.502,42.502,42000.0
2006-10-13 13:10:00,68.91,68.92,68.9,68.91,22000.0,42.502,42.5082,42.4958,42.502,22000.0
2006-10-13 13:15:00,68.91,68.97,68.9,68.96,14400.0,42.502,42.539,42.4958,42.5328,14400.0
2006-10-13 13:20:00,68.94,68.98,68.94,68.98,14900.0,42.5205,42.5452,42.5205,42.5452,14900.0
2006-10-13 13:25:00,68.99,69.03,68.97,68.99,33100.0,42.5513,42.576,42.539,42.5513,33100.0
2006-10-13 13:30:00,69.0,69.01,68.98,69.0,66500.0,42.5575,42.5637,42.5452,42.5575,66500.0
2006-10-13 13:35:00,69.01,69.02,68.99,68.99,68100.0,42.5637,42.5698,42.5513,42.5513,68100.0
2006-10-13 13:40:00,69.01,69.02,68.96,68.99,47900.0,42.5637,42.5698,42.5328,42.5513,47900.0
2006-10-13 13:45:00,68.99,69.01,68.98,69.0,20000.0,42.5513,42.5637,42.5452,42.5575,20000.0
2006-10-13 13:50:00,69.0,69.03,69.0,69.0,79400.0,42.5575,42.576,42.5575,42.5575,79400.0
2006-10-13 13:55:00,69.0,69.02,68.98,69.0,28700.0,42.5575,42.5698,42.5452,42.5575,28700.0
2006-10-13 14:00:00,69.0,69.01,68.97,69.01,36800.0,42.5575,42.5637,42.539,42.5637,36800.0
2006-10-13 14:05:00,69.0,69.01,68.97,69.0,20800.0,42.5575,42.5637,42.539,42.5575,20800.0
2006-10-13 14:10:00,68.99,69.03,68.98,69.02,51100.0,42.5513,42.576,42.5452,42.5698,51100.0
2006-10-13 14:15:00,69.03,69.06,69.0,69.01,34600.0,42.576,42.5945,42.5575,42.5637,34600.0
2006-10-13 14:20:00,69.0,69.06,68.99,69.06,19100.0,42.5575,42.5945,42.5513,42.5945,19100.0
2006-10-13 14:25:00,69.06,69.07,69.01,69.01,19400.0,42.5945,42.6007,42.5637,42.5637,19400.0
2006-10-13 14:30:00,69.02,69.03,68.94,68.95,28600.0,42.5698,42.576,42.5205,42.5267,28600.0
2006-10-13 14:35:00,68.95,68.97,68.92,68.96,33600.0,42.5267,42.539,42.5082,42.5328,33600.0
2006-10-13 14:40:00,68.96,69.0,68.95,68.96,20100.0,42.5328,42.5575,42.5267,42.5328,20100.0
2006-10-13 14:45:00,68.96,68.98,68.95,68.98,13400.0,42.5328,42.5452,42.5267,42.5452,13400.0
2006-10-13 14:50:00,68.98,69.03,68.96,68.97,89300.0,42.5452,42.576,42.5328,42.539,89300.0
2006-10-13 14:55:00,68.97,68.98,68.92,68.95,43300.0,42.539,42.5452,42.5082,42.5267,43300.0
2006-10-13 15:00:00,68.94,68.99,68.93,68.97,18900.0,42.5205,42.5513,42.5143,42.539,18900.0
2006-10-13 15:05:00,68.97,69.03,68.97,69.01,34200.0,42.539,42.576,42.539,42.5637,34200.0
2006-10-13 15:10:00,69.01,69.02,68.96,68.99,42000.0,42.5637,42.5698,42.5328,42.5513,42000.0
2006-10-13 15:15:00,68.99,69.06,68.98,69.04,57700.0,42.5513,42.5945,42.5452,42.5822,57700.0
2006-10-13 15:20:00,69.04,69.09,69.03,69.08,26600.0,42.5822,42.613,42.576,42.6069,26600.0
2006-10-13 15:25:00,69.07,69.09,69.05,69.06,33600.0,42.6007,42.613,42.5884,42.5945,33600.0
2006-10-13 15:30:00,69.06,69.07,69.0,69.02,43900.0,42.5945,42.6007,42.5575,42.5698,43900.0
2006-10-13 15:35:00,69.02,69.05,69.0,69.04,37500.0,42.5698,42.5884,42.5575,42.5822,37500.0
2006-10-13 15:40:00,69.05,69.13,69.04,69.11,43600.0,42.5884,42.6377,42.5822,42.6254,43600.0
2006-10-13 15:45:00,69.11,69.19,69.1,69.15,51100.0,42.6254,42.6747,42.6192,42.65,51100.0
2006-10-13 15:50:00,69.15,69.15,69.05,69.07,70100.0,42.65,42.65,42.5884,42.6007,70100.0
2006-10-13 15:55:00,69.06,69.12,69.06,69.07,82900.0,42.5945,42.6315,42.5945,42.6007,82900.0
2006-10-16 09:30:00,69.33,69.37,69.15,69.15,97700.0,42.761,42.7857,42.65,42.65,97700.0
2006-10-16 09:35:00,69.14,69.2,69.02,69.15,71000.0,42.6439,42.6809,42.5698,42.65,71000.0
2006-10-16 09:40:00,69.15,69.25,69.0,69.09,79500.0,42.65,42.7117,42.5575,42.613,79500.0
2006-10-16 09:45:00,69.13,69.23,69.1,69.2,45200.0,42.6377,42.6994,42.6192,42.6809,45200.0
2006-10-16 09:50:00,69.19,69.35,69.19,69.23,82100.0,42.6747,42.7734,42.6747,42.6994,82100.0
2006-10-16 09:55:00,69.24,69.28,69.12,69.28,97300.0,42.7055,42.7302,42.6315,42.7302,97300.0
2006-10-16 10:00:00,69.27,69.33,69.21,69.33,84700.0,42.724,42.761,42.687,42.761,84700.0
2006-10-16 10:05:00,69.33,69.75,69.32,69.7,194600.0,42.761,43.0201,42.7549,42.9893,194600.0
2006-10-16 10:10:00,69.71,69.75,69.55,69.57,86200.0,42.9954,43.0201,42.8967,42.9091,86200.0
2006-10-16 10:15:00,69.56,69.7,69.55,69.6,67400.0,42.9029,42.9893,42.8967,42.9276,67400.0
2006-10-16 10:20:00,69.59,69.6,69.32,69.32,78500.0,42.9214,42.9276,42.7549,42.7549,78500.0
2006-10-16 10:25:00,69.31,69.36,69.26,69.31,79900.0,42.7487,42.7796,42.7179,42.7487,79900.0
2006-10-16 10:30:00,69.3,69.38,69.2,69.32,90500.0,42.7425,42.7919,42.6809,42.7549,90500.0
2006-10-16 10:35:00,69.34,69.47,69.31,69.31,80700.0,42.7672,42.8474,42.7487,42.7487,80700.0
2006-10-16 10:40:00,69.34,69.34,69.13,69.18,74900.0,42.7672,42.7672,42.6377,42.6685,74900.0
2006-10-16 10:45:00,69.15,69.27,69.14,69.14,71500.0,42.65,42.724,42.6439,42.6439,71500.0
2006-10-16 10:50:00,69.14,69.15,69.05,69.09,68200.0,42.6439,42.65,42.5884,42.613,68200.0
2006-10-16 10:55:00,69.09,69.17,69.08,69.17,51800.0,42.613,42.6624,42.6069,42.6624,51800.0
2006-10-16 11:00:00,69.17,69.17,69.07,69.16,73700.0,42.6624,42.6624,42.6007,42.6562,73700.0
2006-10-16 11:05:00,69.16,69.23,69.14,69.17,59000.0,42.6562,42.6994,42.6439,42.6624,59000.0
2006-10-16 11:10:00,69.18,69.38,69.16,69.38,67600.0,42.6685,42.7919,42.6562,42.7919,67600.0
2006-10-16 11:15:00,69.37,69.5,69.36,69.5,68400.0,42.7857,42.8659,42.7796,42.8659,68400.0
2006-10-16 11:20:00,69.5,69.75,69.5,69.74,147600.0,42.8659,43.0201,42.8659,43.0139,147600.0
2006-10-16 11:25:00,69.75,69.78,69.59,69.62,93700.0,43.0201,43.0386,42.9214,42.9399,93700.0
2006-10-16 11:30:00,69.6,69.95,69.58,69.85,165900.0,42.9276,43.1434,42.9152,43.0818,165900.0
2006-10-16 11:35:00,69.82,69.92,69.77,69.91,62800.0,43.0633,43.1249,43.0324,43.1188,62800.0
2006-10-16 11:40:00,69.91,69.95,69.87,69.88,65900.0,43.1188,43.1434,43.0941,43.1003,65900.0
2006-10-16 11:45:00,69.87,69.88,69.72,69.72,32100.0,43.0941,43.1003,43.0016,43.0016,32100.0
2006-10-16 11:50:00,69.73,69.8,69.72,69.8,43400.0,43.0078,43.0509,43.0016,43.0509,43400.0
2006-10-16 11:55:00,69.8,69.87,69.77,69.87,97400.0,43.0509,43.0941,43.0324,43.0941,97400.0
2006-10-16 12:00:00,69.87,69.92,69.87,69.9,46800.0,43.0941,43.1249,43.0941,43.1126,46800.0
2006-10-16 12:05:00,69.9,69.92,69.81,69.81,48800.0,43.1126,43.1249,43.0571,43.0571,48800.0
2006-10-16 12:10:00,69.81,69.83,69.77,69.8,49500.0,43.0571,43.0694,43.0324,43.0509,49500.0
2006-10-16 12:15:00,69.8,69.81,69.71,69.72,29300.0,43.0509,43.0571,42.9954,43.0016,29300.0
2006-10-16 12:20:00,69.71,69.72,69.66,69.66,77100.0,42.9954,43.0016,42.9646,42.9646,77100.0
2006-10-16 12:25:00,69.66,69.74,69.66,69.71,147000.0,42.9646,43.0139,42.9646,42.9954,147000.0
2006-10-16 12:30:00,69.71,69.77,69.69,69.73,59500.0,42.9954,43.0324,42.9831,43.0078,59500.0
2006-10-16 12:35:00,69.74,69.75,69.68,69.7,154400.0,43.0139,43.0201,42.9769,42.9893,154400.0
2006-10-16 12:40:00,69.71,69.72,69.67,69.71,45800.0,42.9954,43.0016,42.9708,42.9954,45800.0
2006-10-16 12:45:00,69.71,69.72,69.66,69.69,21100.0,42.9954,43.0016,42.9646,42.9831,21100.0
2006-10-16 12:50:00,69.69,69.71,69.66,69.69,31700.0,42.9831,42.9954,42.9646,42.9831,31700.0
2006-10-16 12:55:00,69.7,69.74,69.68,69.71,45100.0,42.9893,43.0139,42.9769,42.9954,45100.0
2006-10-16 13:00:00,69.72,69.74,69.68,69.7,69900.0,43.0016,43.0139,42.9769,42.9893,69900.0
2006-10-16 13:05:00,69.7,69.7,69.65,69.69,24200.0,42.9893,42.9893,42.9584,42.9831,24200.0
2006-10-16 13:10:00,69.69,69.7,69.63,69.69,55900.0,42.9831,42.9893,42.9461,42.9831,55900.0
2006-10-16 13:15:00,69.7,69.72,69.66,69.68,55900.0,42.9893,43.0016,42.9646,42.9769,55900.0
2006-10-16 13:20:00,69.67,69.75,69.65,69.73,43100.0,42.9708,43.0201,42.9584,43.0078,43100.0
2006-10-16 13:25:00,69.73,69.76,69.7,69.72,28500.0,43.0078,43.0263,42.9893,43.0016,28500.0
2006-10-16 13:30:00,69.73,69.78,69.72,69.74,45300.0,43.0078,43.0386,43.0016,43.0139,45300.0
2006-10-16 13:35:00,69.74,69.76,69.7,69.73,61600.0,43.0139,43.0263,42.9893,43.0078,61600.0
2006-10-16 13:40:00,69.73,69.75,69.7,69.73,45200.0,43.0078,43.0201,42.9893,43.0078,45200.0
2006-10-16 13:45:00,69.73,69.75,69.7,69.73,37600.0,43.0078,43.0201,42.9893,43.0078,37600.0
2006-10-16 13:50:00,69.74,69.86,69.72,69.85,79900.0,43.0139,43.0879,43.0016,43.0818,79900.0
2006-10-16 13:55:00,69.85,69.92,69.81,69.92,43700.0,43.0818,43.1249,43.0571,43.1249,43700.0
2006-10-16 14:00:00,69.9,69.91,69.85,69.88,58300.0,43.1126,43.1188,43.0818,43.1003,58300.0
2006-10-16 14:05:00,69.89,69.89,69.85,69.85,66500.0,43.1064,43.1064,43.0818,43.0818,66500.0
2006-10-16 14:10:00,69.86,69.86,69.77,69.84,35300.0,43.0879,43.0879,43.0324,43.0756,35300.0
2006-10-16 14:15:00,69.84,69.86,69.71,69.72,32300.0,43.0756,43.0879,42.9954,43.0016,32300.0
2006-10-16 14:20:00,69.72,69.87,69.71,69.87,62200.0,43.0016,43.0941,42.9954,43.0941,62200.0
2006-10-16 14:25:00,69.87,69.88,69.83,69.88,32800.0,43.0941,43.1003,43.0694,43.1003,32800.0
2006-10-16 14:30:00,69.87,69.87,69.78,69.8,30200.0,43.0941,43.0941,43.0386,43.0509,30200.0
2006-10-16 14:35:00,69.79,69.88,69.79,69.88,40400.0,43.0448,43.1003,43.0448,43.1003,40400.0
2006-10-16 14:40:00,69.87,69.9,69.87,69.87,36500.0,43.0941,43.1126,43.0941,43.0941,36500.0
2006-10-16 14:45:00,69.87,69.91,69.83,69.84,42600.0,43.0941,43.1188,43.0694,43.0756,42600.0
2006-10-16 14:50:00,69.85,69.88,69.83,69.86,42400.0,43.0818,43.1003,43.0694,43.0879,42400.0
2006-10-16 14:55:00,69.85,69.98,69.85,69.98,122100.0,43.0818,43.162,43.0818,43.162,122100.0
2006-10-16 15:00:00,69.98,70.14,69.97,70.05,235600.0,43.162,43.2606,43.1558,43.2051,235600.0
2006-10-16 15:05:00,70.06,70.1,70.01,70.03,81800.0,43.2113,43.236,43.1805,43.1928,81800.0
2006-10-16 15:10:00,70.02,70.09,70.0,70.08,68400.0,43.1866,43.2298,43.1743,43.2236,68400.0
2006-10-16 15:15:00,70.09,70.1,70.05,70.09,46400.0,43.2298,43.236,43.2051,43.2298,46400.0
2006-10-16 15:20:00,70.09,70.14,70.09,70.12,83400.0,43.2298,43.2606,43.2298,43.2483,83400.0
2006-10-16 15:25:00,70.12,70.21,70.12,70.18,91800.0,43.2483,43.3038,43.2483,43.2853,91800.0
2006-10-16 15:30:00,70.18,70.18,70.09,70.17,74100.0,43.2853,43.2853,43.2298,43.2791,74100.0
2006-10-16 15:35:00,70.17,70.25,70.11,70.11,85000.0,43.2791,43.3285,43.2421,43.2421,85000.0
2006-10-16 15:40:00,70.13,70.13,69.93,69.97,143900.0,43.2545,43.2545,43.1311,43.1558,143900.0
2006-10-16 15:45:00,69.96,70.0,69.93,69.99,144100.0,43.1496,43.1743,43.1311,43.1681,144100.0
2006-10-16 15:50:00,69.98,70.01,69.94,69.96,148400.0,43.162,43.1805,43.1373,43.1496,148400.0
2006-10-16 15:55:00,69.94,69.95,69.91,69.92,173500.0,43.1373,43.1434,43.1188,43.1249,173500.0
2006-10-17 09:30:00,69.68,69.72,69.56,69.66,128900.0,42.9769,43.0016,42.9029,42.9646,128900.0
2006-10-17 09:35:00,69.66,69.82,69.64,69.73,71400.0,42.9646,43.0633,42.9522,43.0078,71400.0
2006-10-17 09:40:00,69.75,69.79,69.59,69.63,62900.0,43.0201,43.0448,42.9214,42.9461,62900.0
2006-10-17 09:45:00,69.63,69.64,69.21,69.27,80600.0,42.9461,42.9522,42.687,42.724,80600.0
2006-10-17 09:50:00,69.23,69.35,69.03,69.18,69300.0,42.6994,42.7734,42.576,42.6685,69300.0
2006-10-17 09:55:00,69.17,69.35,69.16,69.3,57000.0,42.6624,42.7734,42.6562,42.7425,57000.0
2006-10-17 10:00:00,69.31,69.47,69.25,69.44,45000.0,42.7487,42.8474,42.7117,42.8289,45000.0
2006-10-17 10:05:00,69.42,69.46,69.2,69.3,83400.0,42.8166,42.8412,42.6809,42.7425,83400.0
2006-10-17 10:10:00,69.28,69.29,69.11,69.23,51100.0,42.7302,42.7364,42.6254,42.6994,51100.0
2006-10-17 10:15:00,69.24,69.34,69.24,69.34,95000.0,42.7055,42.7672,42.7055,42.7672,95000.0
2006-10-17 10:20:00,69.35,69.53,69.35,69.49,155700.0,42.7734,42.8844,42.7734,42.8597,155700.0
2006-10-17 10:25:00,69.49,69.49,69.32,69.4,56900.0,42.8597,42.8597,42.7549,42.8042,56900.0
2006-10-17 10:30:00,69.39,69.41,69.13,69.14,90300.0,42.7981,42.8104,42.6377,42.6439,90300.0
2006-10-17 10:35:00,69.14,69.2,69.05,69.07,72800.0,42.6439,42.6809,42.5884,42.6007,72800.0
2006-10-17 10:40:00,69.07,69.12,69.06,69.07,59900.0,42.6007,42.6315,42.5945,42.6007,59900.0
2006-10-17 10:45:00,69.07,69.07,68.95,68.95,119300.0,42.6007,42.6007,42.5267,42.5267,119300.0
2006-10-17 10:50:00,68.95,69.01,68.81,68.81,106900.0,42.5267,42.5637,42.4403,42.4403,106900.0
2006-10-17 10:55:00,68.81,68.97,68.81,68.89,77400.0,42.4403,42.539,42.4403,42.4897,77400.0
2006-10-17 11:00:00,68.89,68.95,68.75,68.76,114000.0,42.4897,42.5267,42.4033,42.4095,114000.0
2006-10-17 11:05:00,68.79,68.85,68.65,68.81,105000.0,42.428,42.465,42.3416,42.4403,105000.0
2006-10-17 11:10:00,68.81,68.87,68.72,68.73,68100.0,42.4403,42.4773,42.3848,42.391,68100.0
2006-10-17 11:15:00,68.73,68.77,68.57,68.65,97400.0,42.391,42.4157,42.2923,42.3416,97400.0
2006-10-17 11:20:00,68.65,68.81,68.59,68.76,123700.0,42.3416,42.4403,42.3046,42.4095,123700.0
2006-10-17 11:25:00,68.76,68.95,68.75,68.95,39800.0,42.4095,42.5267,42.4033,42.5267,39800.0
2006-10-17 11:30:00,68.94,68.99,68.89,68.92,55600.0,42.5205,42.5513,42.4897,42.5082,55600.0
2006-10-17 11:35:00,68.92,68.94,68.83,68.85,51900.0,42.5082,42.5205,42.4527,42.465,51900.0
2006-10-17 11:40:00,68.85,68.98,68.84,68.95,44200.0,42.465,42.5452,42.4588,42.5267,44200.0
2006-10-17 11:45:00,68.96,68.97,68.92,68.94,19800.0,42.5328,42.539,42.5082,42.5205,19800.0
2006-10-17 11:50:00,68.94,68.99,68.9,68.9,41600.0,42.5205,42.5513,42.4958,42.4958,41600.0
2006-10-17 11:55:00,68.9,68.94,68.87,68.9,43300.0,42.4958,42.5205,42.4773,42.4958,43300.0
2006-10-17 12:00:00,68.9,68.9,68.79,68.79,19200.0,42.4958,42.4958,42.428,42.428,19200.0
2006-10-17 12:05:00,68.78,68.97,68.78,68.9,38100.0,42.4218,42.539,42.4218,42.4958,38100.0
2006-10-17 12:10:00,68.9,69.05,68.88,69.03,47900.0,42.4958,42.5884,42.4835,42.576,47900.0
2006-10-17 12:15:00,69.03,69.05,68.97,69.05,72000.0,42.576,42.5884,42.539,42.5884,72000.0
2006-10-17 12:20:00,69.07,69.08,68.97,69.04,58200.0,42.6007,42.6069,42.539,42.5822,58200.0
2006-10-17 12:25:00,69.04,69.12,69.02,69.11,70000.0,42.5822,42.6315,42.5698,42.6254,70000.0
2006-10-17 12:30:00,69.11,69.26,69.1,69.26,32800.0,42.6254,42.7179,42.6192,42.7179,32800.0
2006-10-17 12:35:00,69.27,69.34,69.27,69.31,40300.0,42.724,42.7672,42.724,42.7487,40300.0
2006-10-17 12:40:00,69.31,69.31,69.17,69.17,38600.0,42.7487,42.7487,42.6624,42.6624,38600.0
2006-10-17 12:45:00,69.2,69.33,69.18,69.33,30300.0,42.6809,42.761,42.6685,42.761,30300.0
2006-10-17 12:50:00,69.31,69.41,69.31,69.4,23900.0,42.7487,42.8104,42.7487,42.8042,23900.0
2006-10-17 12:55:00,69.41,69.5,69.4,69.48,63000.0,42.8104,42.8659,42.8042,42.8536,63000.0
2006-10-17 13:00:00,69.47,69.56,69.46,69.55,37300.0,42.8474,42.9029,42.8412,42.8967,37300.0
2006-10-17 13:05:00,69.54,69.56,69.43,69.44,46700.0,42.8906,42.9029,42.8227,42.8289,46700.0
2006-10-17 13:10:00,69.43,69.48,69.37,69.46,37900.0,42.8227,42.8536,42.7857,42.8412,37900.0
2006-10-17 13:15:00,69.47,69.55,69.45,69.45,31600.0,42.8474,42.8967,42.8351,42.8351,31600.0
2006-10-17 13:20:00,69.45,69.46,69.31,69.38,48000.0,42.8351,42.8412,42.7487,42.7919,48000.0
2006-10-17 13:25:00,69.38,69.38,69.26,69.35,22900.0,42.7919,42.7919,42.7179,42.7734,22900.0
2006-10-17 13:30:00,69.33,69.35,69.26,69.29,18700.0,42.761,42.7734,42.7179,42.7364,18700.0
2006-10-17 13:35:00,69.29,69.36,69.29,69.33,41500.0,42.7364,42.7796,42.7364,42.761,41500.0
2006-10-17 13:40:00,69.33,69.52,69.33,69.46,79300.0,42.761,42.8782,42.761,42.8412,79300.0
2006-10-17 13:45:00,69.46,69.52,69.43,69.44,75900.0,42.8412,42.8782,42.8227,42.8289,75900.0
2006-10-17 13:50:00,69.45,69.52,69.32,69.5,51800.0,42.8351,42.8782,42.7549,42.8659,51800.0
2006-10-17 13:55:00,69.5,69.67,69.48,69.65,52600.0,42.8659,42.9708,42.8536,42.9584,52600.0
2006-10-17 14:00:00,69.65,69.79,69.65,69.73,90000.0,42.9584,43.0448,42.9584,43.0078,90000.0
2006-10-17 14:05:00,69.73,69.79,69.63,69.63,31700.0,43.0078,43.0448,42.9461,42.9461,31700.0
2006-10-17 14:10:00,69.64,69.69,69.63,69.64,33300.0,42.9522,42.9831,42.9461,42.9522,33300.0
2006-10-17 14:15:00,69.65,69.74,69.65,69.74,28000.0,42.9584,43.0139,42.9584,43.0139,28000.0
2006-10-17 14:20:00,69.73,69.74,69.69,69.72,43500.0,43.0078,43.0139,42.9831,43.0016,43500.0
2006-10-17 14:25:00,69.73,69.74,69.63,69.67,27100.0,43.0078,43.0139,42.9461,42.9708,27100.0
2006-10-17 14:30:00,69.67,69.79,69.67,69.76,49300.0,42.9708,43.0448,42.9708,43.0263,49300.0
2006-10-17 14:35:00,69.76,69.77,69.71,69.71,23900.0,43.0263,43.0324,42.9954,42.9954,23900.0
2006-10-17 14:40:00,69.72,69.75,69.63,69.71,103800.0,43.0016,43.0201,42.9461,42.9954,103800.0
2006-10-17 14:45:00,69.7,69.72,69.67,69.68,48500.0,42.9893,43.0016,42.9708,42.9769,48500.0
2006-10-17 14:50:00,69.68,69.68,69.65,69.65,55500.0,42.9769,42.9769,42.9584,42.9584,55500.0
2006-10-17 14:55:00,69.65,69.77,69.59,69.73,122700.0,42.9584,43.0324,42.9214,43.0078,122700.0
2006-10-17 15:00:00,69.73,69.78,69.69,69.76,53000.0,43.0078,43.0386,42.9831,43.0263,53000.0
2006-10-17 15:05:00,69.77,69.79,69.7,69.78,30100.0,43.0324,43.0448,42.9893,43.0386,30100.0
2006-10-17 15:10:00,69.78,69.85,69.75,69.76,106600.0,43.0386,43.0818,43.0201,43.0263,106600.0
2006-10-17 15:15:00,69.76,69.83,69.75,69.79,64500.0,43.0263,43.0694,43.0201,43.0448,64500.0
2006-10-17 15:20:00,69.79,69.89,69.78,69.89,32100.0,43.0448,43.1064,43.0386,43.1064,32100.0
2006-10-17 15:25:00,69.89,70.0,69.89,69.97,73900.0,43.1064,43.1743,43.1064,43.1558,73900.0
2006-10-17 15:30:00,69.98,70.12,69.98,70.08,116800.0,43.162,43.2483,43.162,43.2236,116800.0
2006-10-17 15:35:00,70.09,70.12,69.92,69.92,108700.0,43.2298,43.2483,43.1249,43.1249,108700.0
2006-10-17 15:40:00,69.93,70.02,69.87,70.0,73100.0,43.1311,43.1866,43.0941,43.1743,73100.0
2006-10-17 15:45:00,70.0,70.07,69.99,70.0,125800.0,43.1743,43.2175,43.1681,43.1743,125800.0
2006-10-17 15:50:00,69.99,70.0,69.87,69.9,81600.0,43.1681,43.1743,43.0941,43.1126,81600.0
2006-10-17 15:55:00,69.9,69.92,69.85,69.91,84300.0,43.1126,43.1249,43.0818,43.1188,84300.0
2006-10-18 09:30:00,70.76,70.76,70.29,70.45,221300.0,43.643,43.643,43.3532,43.4518,221300.0
2006-10-18 09:35:00,70.47,70.85,70.47,70.84,129100.0,43.4642,43.6985,43.4642,43.6924,129100.0
2006-10-18 09:40:00,70.82,70.92,70.8,70.83,132600.0,43.68,43.7417,43.6677,43.6862,132600.0
2006-10-18 09:45:00,70.83,70.83,70.45,70.46,113100.0,43.6862,43.6862,43.4518,43.458,113100.0
2006-10-18 09:50:00,70.44,70.47,70.13,70.13,78400.0,43.4457,43.4642,43.2545,43.2545,78400.0
2006-10-18 09:55:00,70.1,70.1,69.8,69.98,201900.0,43.236,43.236,43.0509,43.162,201900.0
2006-10-18 10:00:00,70.0,70.0,69.82,69.89,109300.0,43.1743,43.1743,43.0633,43.1064,109300.0
2006-10-18 10:05:00,69.86,69.87,69.55,69.56,121400.0,43.0879,43.0941,42.8967,42.9029,121400.0
2006-10-18 10:10:00,69.5,69.52,69.37,69.43,121700.0,42.8659,42.8782,42.7857,42.8227,121700.0
2006-10-18 10:15:00,69.43,69.6,69.42,69.46,92600.0,42.8227,42.9276,42.8166,42.8412,92600.0
2006-10-18 10:20:00,69.45,69.46,68.97,69.11,154800.0,42.8351,42.8412,42.539,42.6254,154800.0
2006-10-18 10:25:00,69.08,69.26,69.08,69.16,69600.0,42.6069,42.7179,42.6069,42.6562,69600.0
2006-10-18 10:30:00,69.15,69.43,69.15,69.25,70900.0,42.65,42.8227,42.65,42.7117,70900.0
2006-10-18 10:35:00,69.24,69.27,69.06,69.22,59300.0,42.7055,42.724,42.5945,42.6932,59300.0
2006-10-18 10:40:00,69.22,69.24,69.08,69.1,82400.0,42.6932,42.7055,42.6069,42.6192,82400.0
2006-10-18 10:45:00,69.11,69.11,69.01,69.01,100100.0,42.6254,42.6254,42.5637,42.5637,100100.0
2006-10-18 10:50:00,69.02,69.05,68.83,68.83,90000.0,42.5698,42.5884,42.4527,42.4527,90000.0
2006-10-18 10:55:00,68.86,69.03,68.78,68.89,144600.0,42.4712,42.576,42.4218,42.4897,144600.0
2006-10-18 11:00:00,68.89,68.93,68.82,68.88,128600.0,42.4897,42.5143,42.4465,42.4835,128600.0
2006-10-18 11:05:00,68.89,68.98,68.75,68.8,67400.0,42.4897,42.5452,42.4033,42.4342,67400.0
2006-10-18 11:10:00,68.8,69.03,68.8,69.0,68900.0,42.4342,42.576,42.4342,42.5575,68900.0
2006-10-18 11:15:00,69.0,69.01,68.9,68.92,48800.0,42.5575,42.5637,42.4958,42.5082,48800.0
2006-10-18 11:20:00,68.92,69.02,68.92,68.98,56200.0,42.5082,42.5698,42.5082,42.5452,56200.0
2006-10-18 11:25:00,68.99,69.0,68.96,69.0,49500.0,42.5513,42.5575,42.5328,42.5575,49500.0
2006-10-18 11:30:00,68.99,69.01,68.91,68.94,62100.0,42.5513,42.5637,42.502,42.5205,62100.0
2006-10-18 11:35:00,68.95,69.0,68.91,68.94,45900.0,42.5267,42.5575,42.502,42.5205,45900.0
2006-10-18 11:40:00,68.94,69.01,68.93,68.96,65300.0,42.5205,42.5637,42.5143,42.5328,65300.0
2006-10-18 11:45:00,68.96,69.0,68.95,69.0,53800.0,42.5328,42.5575,42.5267,42.5575,53800.0
2006-10-18 11:50:00,69.0,69.08,68.93,68.95,62200.0,42.5575,42.6069,42.5143,42.5267,62200.0
2006-10-18 11:55:00,68.93,68.94,68.9,68.92,35500.0,42.5143,42.5205,42.4958,42.5082,35500.0
2006-10-18 12:00:00,68.92,69.04,68.91,69.03,31900.0,42.5082,42.5822,42.502,42.576,31900.0
2006-10-18 12:05:00,69.04,69.12,68.95,69.06,79400.0,42.5822,42.6315,42.5267,42.5945,79400.0
2006-10-18 12:10:00,69.04,69.08,68.99,69.03,45000.0,42.5822,42.6069,42.5513,42.576,45000.0
2006-10-18 12:15:00,69.02,69.05,69.0,69.02,18500.0,42.5698,42.5884,42.5575,42.5698,18500.0
2006-10-18 12:20:00,69.03,69.17,69.01,69.07,34900.0,42.576,42.6624,42.5637,42.6007,34900.0
2006-10-18 12:25:00,69.07,69.12,69.02,69.12,19100.0,42.6007,42.6315,42.5698,42.6315,19100.0
2006-10-18 12:30:00,69.12,69.12,69.0,69.03,47100.0,42.6315,42.6315,42.5575,42.576,47100.0
2006-10-18 12:35:00,69.03,69.05,68.95,68.99,69400.0,42.576,42.5884,42.5267,42.5513,69400.0
2006-10-18 12:40:00,69.0,69.02,68.96,68.99,66800.0,42.5575,42.5698,42.5328,42.5513,66800.0
2006-10-18 12:45:00,68.99,69.02,68.97,68.97,60700.0,42.5513,42.5698,42.539,42.539,60700.0
2006-10-18 12:50:00,68.98,68.98,68.9,68.93,57500.0,42.5452,42.5452,42.4958,42.5143,57500.0
2006-10-18 12:55:00,68.93,68.96,68.91,68.92,21400.0,42.5143,42.5328,42.502,42.5082,21400.0
2006-10-18 13:00:00,68.91,68.97,68.91,68.91,54800.0,42.502,42.539,42.502,42.502,54800.0
2006-10-18 13:05:00,68.9,68.91,68.83,68.86,86400.0,42.4958,42.502,42.4527,42.4712,86400.0
2006-10-18 13:10:00,68.87,68.89,68.85,68.89,21500.0,42.4773,42.4897,42.465,42.4897,21500.0
2006-10-18 13:15:00,68.89,68.89,68.75,68.75,42400.0,42.4897,42.4897,42.4033,42.4033,42400.0
2006-10-18 13:20:00,68.75,68.84,68.73,68.81,90500.0,42.4033,42.4588,42.391,42.4403,90500.0
2006-10-18 13:25:00,68.81,68.88,68.79,68.81,53700.0,42.4403,42.4835,42.428,42.4403,53700.0
2006-10-18 13:30:00,68.8,68.89,68.77,68.85,44300.0,42.4342,42.4897,42.4157,42.465,44300.0
2006-10-18 13:35:00,68.83,68.9,68.78,68.85,49700.0,42.4527,42.4958,42.4218,42.465,49700.0
2006-10-18 13:40:00,68.86,68.87,68.77,68.77,57800.0,42.4712,42.4773,42.4157,42.4157,57800.0
2006-10-18 13:45:00,68.79,68.9,68.72,68.89,68900.0,42.428,42.4958,42.3848,42.4897,68900.0
2006-10-18 13:50:00,68.86,68.87,68.7,68.8,57000.0,42.4712,42.4773,42.3725,42.4342,57000.0
2006-10-18 13:55:00,68.79,69.0,68.79,68.92,49900.0,42.428,42.5575,42.428,42.5082,49900.0
2006-10-18 14:00:00,68.9,68.99,68.89,68.9,34900.0,42.4958,42.5513,42.4897,42.4958,34900.0
2006-10-18 14:05:00,68.91,69.01,68.86,68.97,52900.0,42.502,42.5637,42.4712,42.539,52900.0
2006-10-18 14:10:00,68.98,68.98,68.94,68.97,77400.0,42.5452,42.5452,42.5205,42.539,77400.0
2006-10-18 14:15:00,68.96,69.02,68.96,68.99,52600.0,42.5328,42.5698,42.5328,42.5513,52600.0
2006-10-18 14:20:00,68.98,69.1,68.96,69.05,68000.0,42.5452,42.6192,42.5328,42.5884,68000.0
2006-10-18 14:25:00,69.08,69.12,68.97,68.99,62600.0,42.6069,42.6315,42.539,42.5513,62600.0
2006-10-18 14:30:00,68.97,69.0,68.93,68.94,26600.0,42.539,42.5575,42.5143,42.5205,26600.0
2006-10-18 14:35:00,68.94,69.01,68.91,68.91,38700.0,42.5205,42.5637,42.502,42.502,38700.0
2006-10-18 14:40:00,68.91,69.02,68.9,69.0,92900.0,42.502,42.5698,42.4958,42.5575,92900.0
2006-10-18 14:45:00,69.0,69.01,68.97,68.97,87000.0,42.5575,42.5637,42.539,42.539,87000.0
2006-10-18 14:50:00,68.97,68.97,68.89,68.93,33400.0,42.539,42.539,42.4897,42.5143,33400.0
2006-10-18 14:55:00,68.94,69.0,68.92,68.96,32300.0,42.5205,42.5575,42.5082,42.5328,32300.0
2006-10-18 15:00:00,68.97,69.0,68.84,68.96,38200.0,42.539,42.5575,42.4588,42.5328,38200.0
2006-10-18 15:05:00,68.96,69.0,68.85,68.96,67900.0,42.5328,42.5575,42.465,42.5328,67900.0
2006-10-18 15:10:00,68.96,69.0,68.9,68.9,62300.0,42.5328,42.5575,42.4958,42.4958,62300.0
2006-10-18 15:15:00,68.9,69.01,68.9,68.99,89900.0,42.4958,42.5637,42.4958,42.5513,89900.0
2006-10-18 15:20:00,68.99,69.01,68.94,68.96,78200.0,42.5513,42.5637,42.5205,42.5328,78200.0
2006-10-18 15:25:00,68.95,68.98,68.89,68.91,51400.0,42.5267,42.5452,42.4897,42.502,51400.0
2006-10-18 15:30:00,68.91,69.0,68.9,68.99,63300.0,42.502,42.5575,42.4958,42.5513,63300.0
2006-10-18 15:35:00,68.99,69.0,68.96,68.98,57900.0,42.5513,42.5575,42.5328,42.5452,57900.0
2006-10-18 15:40:00,69.0,69.03,68.97,68.98,69800.0,42.5575,42.576,42.539,42.5452,69800.0
2006-10-18 15:45:00,68.97,69.02,68.97,69.0,97500.0,42.539,42.5698,42.539,42.5575,97500.0
2006-10-18 15:50:00,69.0,69.05,68.99,69.0,346800.0,42.5575,42.5884,42.5513,42.5575,346800.0
2006-10-18 15:55:00,69.0,69.02,68.88,69.0,329100.0,42.5575,42.5698,42.4835,42.5575,329100.0
2006-10-19 09:30:00,68.69,68.79,68.4,68.4,115600.0,42.5505,42.6124,42.3708,42.3708,115600.0
2006-10-19 09:35:00,68.4,68.41,68.09,68.21,113500.0,42.3708,42.377,42.1788,42.2531,113500.0
2006-10-19 09:40:00,68.22,68.35,68.18,68.34,106300.0,42.2593,42.3398,42.2345,42.3336,106300.0
2006-10-19 09:45:00,68.3,68.38,68.26,68.31,48400.0,42.3089,42.3584,42.2841,42.3151,48400.0
2006-10-19 09:50:00,68.33,68.77,68.33,68.68,65800.0,42.3275,42.6,42.3275,42.5443,65800.0
2006-10-19 09:55:00,68.67,68.82,68.52,68.74,43700.0,42.5381,42.631,42.4452,42.5814,43700.0
2006-10-19 10:00:00,68.75,68.92,68.61,68.88,94900.0,42.5876,42.6929,42.5009,42.6682,94900.0
2006-10-19 10:05:00,68.89,68.94,68.75,68.92,121400.0,42.6744,42.7053,42.5876,42.6929,121400.0
2006-10-19 10:10:00,68.92,68.95,68.83,68.95,62400.0,42.6929,42.7115,42.6372,42.7115,62400.0
2006-10-19 10:15:00,68.97,69.07,68.95,69.01,170900.0,42.7239,42.7859,42.7115,42.7487,170900.0
2006-10-19 10:20:00,69.01,69.15,68.99,69.03,63600.0,42.7487,42.8354,42.7363,42.7611,63600.0
2006-10-19 10:25:00,69.01,69.04,68.92,69.0,53600.0,42.7487,42.7673,42.6929,42.7425,53600.0
2006-10-19 10:30:00,69.0,69.0,68.83,68.87,58000.0,42.7425,42.7425,42.6372,42.662,58000.0
2006-10-19 10:35:00,68.88,69.02,68.88,68.91,43000.0,42.6682,42.7549,42.6682,42.6867,43000.0
2006-10-19 10:40:00,68.92,69.0,68.91,68.92,35000.0,42.6929,42.7425,42.6867,42.6929,35000.0
2006-10-19 10:45:00,68.93,69.03,68.9,68.98,41800.0,42.6991,42.7611,42.6805,42.7301,41800.0
2006-10-19 10:50:00,68.99,69.0,68.94,68.98,29100.0,42.7363,42.7425,42.7053,42.7301,29100.0
2006-10-19 10:55:00,68.98,69.01,68.96,69.0,32600.0,42.7301,42.7487,42.7177,42.7425,32600.0
2006-10-19 11:00:00,69.0,69.0,68.83,68.9,53700.0,42.7425,42.7425,42.6372,42.6805,53700.0
2006-10-19 11:05:00,68.9,68.97,68.89,68.95,25600.0,42.6805,42.7239,42.6744,42.7115,25600.0
2006-10-19 11:10:00,68.97,69.01,68.95,68.98,24200.0,42.7239,42.7487,42.7115,42.7301,24200.0
2006-10-19 11:15:00,68.98,68.99,68.85,68.85,34800.0,42.7301,42.7363,42.6496,42.6496,34800.0
2006-10-19 11:20:00,68.86,68.94,68.85,68.94,38300.0,42.6558,42.7053,42.6496,42.7053,38300.0
2006-10-19 11:25:00,68.94,68.94,68.91,68.92,18700.0,42.7053,42.7053,42.6867,42.6929,18700.0
2006-10-19 11:30:00,68.91,68.91,68.69,68.74,46700.0,42.6867,42.6867,42.5505,42.5814,46700.0
2006-10-19 11:35:00,68.76,68.9,68.76,68.8,32300.0,42.5938,42.6805,42.5938,42.6186,32300.0
2006-10-19 11:40:00,68.79,68.91,68.7,68.79,35400.0,42.6124,42.6867,42.5567,42.6124,35400.0
2006-10-19 11:45:00,68.79,68.85,68.71,68.72,24200.0,42.6124,42.6496,42.5628,42.569,24200.0
2006-10-19 11:50:00,68.74,68.76,68.67,68.76,27300.0,42.5814,42.5938,42.5381,42.5938,27300.0
2006-10-19 11:55:00,68.76,68.78,68.72,68.74,29700.0,42.5938,42.6062,42.569,42.5814,29700.0
2006-10-19 12:00:00,68.74,68.74,68.6,68.73,69500.0,42.5814,42.5814,42.4947,42.5752,69500.0
2006-10-19 12:05:00,68.74,68.8,68.68,68.77,43800.0,42.5814,42.6186,42.5443,42.6,43800.0
2006-10-19 12:10:00,68.78,68.94,68.78,68.92,76300.0,42.6062,42.7053,42.6062,42.6929,76300.0
2006-10-19 12:15:00,68.92,68.97,68.76,68.8,42100.0,42.6929,42.7239,42.5938,42.6186,42100.0
2006-10-19 12:20:00,68.79,68.79,68.7,68.76,34100.0,42.6124,42.6124,42.5567,42.5938,34100.0
2006-10-19 12:25:00,68.76,68.79,68.73,68.78,18000.0,42.5938,42.6124,42.5752,42.6062,18000.0
2006-10-19 12:30:00,68.78,68.84,68.71,68.81,49400.0,42.6062,42.6434,42.5628,42.6248,49400.0
2006-10-19 12:35:00,68.8,68.83,68.76,68.82,56500.0,42.6186,42.6372,42.5938,42.631,56500.0
2006-10-19 12:40:00,68.83,68.9,68.78,68.84,64900.0,42.6372,42.6805,42.6062,42.6434,64900.0
2006-10-19 12:45:00,68.86,68.96,68.86,68.92,34700.0,42.6558,42.7177,42.6558,42.6929,34700.0
2006-10-19 12:50:00,68.9,68.92,68.77,68.79,68000.0,42.6805,42.6929,42.6,42.6124,68000.0
2006-10-19 12:55:00,68.79,68.85,68.73,68.85,36900.0,42.6124,42.6496,42.5752,42.6496,36900.0
2006-10-19 13:00:00,68.84,68.85,68.78,68.83,38000.0,42.6434,42.6496,42.6062,42.6372,38000.0
2006-10-19 13:05:00,68.83,68.9,68.77,68.9,35600.0,42.6372,42.6805,42.6,42.6805,35600.0
2006-10-19 13:10:00,68.91,68.96,68.91,68.93,55300.0,42.6867,42.7177,42.6867,42.6991,55300.0
2006-10-19 13:15:00,68.94,69.01,68.93,69.0,67600.0,42.7053,42.7487,42.6991,42.7425,67600.0
2006-10-19 13:20:00,69.0,69.01,68.96,68.99,26000.0,42.7425,42.7487,42.7177,42.7363,26000.0
2006-10-19 13:25:00,68.99,69.02,68.95,68.95,202700.0,42.7363,42.7549,42.7115,42.7115,202700.0
2006-10-19 13:30:00,68.95,69.0,68.94,69.0,20200.0,42.7115,42.7425,42.7053,42.7425,20200.0
2006-10-19 13:35:00,68.99,69.13,68.95,69.08,39000.0,42.7363,42.823,42.7115,42.792,39000.0
2006-10-19 13:40:00,69.09,69.11,69.0,69.05,21400.0,42.7982,42.8106,42.7425,42.7735,21400.0
2006-10-19 13:45:00,69.06,69.08,68.97,69.0,19900.0,42.7797,42.792,42.7239,42.7425,19900.0
2006-10-19 13:50:00,69.0,69.01,68.9,68.91,36200.0,42.7425,42.7487,42.6805,42.6867,36200.0
2006-10-19 13:55:00,68.91,68.97,68.9,68.92,15800.0,42.6867,42.7239,42.6805,42.6929,15800.0
2006-10-19 14:00:00,68.9,68.93,68.81,68.85,41300.0,42.6805,42.6991,42.6248,42.6496,41300.0
2006-10-19 14:05:00,68.84,68.95,68.83,68.87,46900.0,42.6434,42.7115,42.6372,42.662,46900.0
2006-10-19 14:10:00,68.86,69.0,68.85,68.97,37100.0,42.6558,42.7425,42.6496,42.7239,37100.0
2006-10-19 14:15:00,68.95,69.0,68.92,68.98,36100.0,42.7115,42.7425,42.6929,42.7301,36100.0
2006-10-19 14:20:00,68.97,68.99,68.88,68.96,38700.0,42.7239,42.7363,42.6682,42.7177,38700.0
2006-10-19 14:25:00,68.95,68.97,68.81,68.94,47500.0,42.7115,42.7239,42.6248,42.7053,47500.0
2006-10-19 14:30:00,68.95,69.0,68.94,68.98,70300.0,42.7115,42.7425,42.7053,42.7301,70300.0
2006-10-19 14:35:00,68.97,69.03,68.96,69.0,65300.0,42.7239,42.7611,42.7177,42.7425,65300.0
2006-10-19 14:40:00,69.03,69.05,68.97,69.05,51400.0,42.7611,42.7735,42.7239,42.7735,51400.0
2006-10-19 14:45:00,69.05,69.05,68.97,68.99,65900.0,42.7735,42.7735,42.7239,42.7363,65900.0
2006-10-19 14:50:00,68.99,69.0,68.9,68.97,66900.0,42.7363,42.7425,42.6805,42.7239,66900.0
2006-10-19 14:55:00,68.97,69.0,68.93,68.96,33000.0,42.7239,42.7425,42.6991,42.7177,33000.0
2006-10-19 15:00:00,68.96,68.99,68.89,68.94,34700.0,42.7177,42.7363,42.6744,42.7053,34700.0
2006-10-19 15:05:00,68.94,68.95,68.88,68.9,61600.0,42.7053,42.7115,42.6682,42.6805,61600.0
2006-10-19 15:10:00,68.9,68.96,68.89,68.89,75600.0,42.6805,42.7177,42.6744,42.6744,75600.0
2006-10-19 15:15:00,68.9,68.97,68.84,68.87,57700.0,42.6805,42.7239,42.6434,42.662,57700.0
2006-10-19 15:20:00,68.89,68.93,68.87,68.9,61200.0,42.6744,42.6991,42.662,42.6805,61200.0
2006-10-19 15:25:00,68.89,68.9,68.84,68.88,38200.0,42.6744,42.6805,42.6434,42.6682,38200.0
2006-10-19 15:30:00,68.89,68.95,68.82,68.95,88000.0,42.6744,42.7115,42.631,42.7115,88000.0
2006-10-19 15:35:00,68.95,68.95,68.92,68.94,121900.0,42.7115,42.7115,42.6929,42.7053,121900.0
2006-10-19 15:40:00,68.94,68.98,68.93,68.97,150300.0,42.7053,42.7301,42.6991,42.7239,150300.0
2006-10-19 15:45:00,68.97,69.03,68.96,68.97,167700.0,42.7239,42.7611,42.7177,42.7239,167700.0
2006-10-19 15:50:00,68.97,69.04,68.97,69.01,137900.0,42.7239,42.7673,42.7239,42.7487,137900.0
2006-10-19 15:55:00,69.02,69.03,68.99,69.01,168800.0,42.7549,42.7611,42.7363,42.7487,168800.0
2006-10-20 09:30:00,61.96,62.28,61.9,61.95,285700.0,38.3815,38.5797,38.3444,38.3753,285700.0
2006-10-20 09:35:00,61.91,61.96,61.52,61.79,3677500.0,38.3505,38.3815,38.109,38.2762,3677500.0
2006-10-20 09:40:00,61.77,61.89,61.4,61.4,1542100.0,38.2638,38.3382,38.0346,38.0346,1542100.0
2006-10-20 09:45:00,61.41,61.5,60.78,60.8,1172400.0,38.0408,38.0966,37.6506,37.6629,1172400.0
2006-10-20 09:50:00,60.8,61.21,60.26,60.67,1902500.0,37.6629,37.9169,37.3284,37.5824,1902500.0
2006-10-20 09:55:00,60.67,60.89,60.4,60.61,1142000.0,37.5824,37.7187,37.4152,37.5453,1142000.0
2006-10-20 10:00:00,60.62,60.88,60.54,60.64,1320600.0,37.5514,37.7125,37.5019,37.5638,1320600.0
2006-10-20 10:05:00,60.65,61.34,60.6,61.21,1354700.0,37.57,37.9975,37.5391,37.9169,1354700.0
2006-10-20 10:10:00,61.2,61.29,60.97,61.11,962500.0,37.9107,37.9665,37.7683,37.855,962500.0
2006-10-20 10:15:00,61.1,61.13,60.89,61.03,819300.0,37.8488,37.8674,37.7187,37.8054,819300.0
2006-10-20 10:20:00,61.03,61.03,60.76,60.99,1135300.0,37.8054,37.8054,37.6382,37.7806,1135300.0
2006-10-20 10:25:00,60.99,61.05,60.68,60.74,718900.0,37.7806,37.8178,37.5886,37.6258,718900.0
2006-10-20 10:30:00,60.7,60.74,60.58,60.59,525700.0,37.601,37.6258,37.5267,37.5329,525700.0
2006-10-20 10:35:00,60.6,60.64,60.35,60.36,941000.0,37.5391,37.5638,37.3842,37.3904,941000.0
2006-10-20 10:40:00,60.36,60.47,60.21,60.22,929100.0,37.3904,37.4585,37.2975,37.3037,929100.0
2006-10-20 10:45:00,60.22,60.27,60.03,60.2,1064100.0,37.3037,37.3346,37.186,37.2913,1064100.0
2006-10-20 10:50:00,60.2,60.22,60.08,60.1,1000800.0,37.2913,37.3037,37.2169,37.2293,1000800.0
2006-10-20 10:55:00,60.1,60.39,59.95,60.33,1041100.0,37.2293,37.409,37.1364,37.3718,1041100.0
2006-10-20 11:00:00,60.32,60.53,60.28,60.29,730500.0,37.3656,37.4957,37.3408,37.347,730500.0
2006-10-20 11:05:00,60.29,60.36,60.14,60.3,687500.0,37.347,37.3904,37.2541,37.3532,687500.0
2006-10-20 11:10:00,60.29,60.57,60.29,60.47,458800.0,37.347,37.5205,37.347,37.4585,458800.0
2006-10-20 11:15:00,60.48,60.8,60.44,60.74,775600.0,37.4647,37.6629,37.4399,37.6258,775600.0
2006-10-20 11:20:00,60.75,60.9,60.69,60.81,755200.0,37.632,37.7249,37.5948,37.6691,755200.0
2006-10-20 11:25:00,60.79,60.8,60.5,60.52,587600.0,37.6568,37.6629,37.4771,37.4895,587600.0
2006-10-20 11:30:00,60.51,60.75,60.51,60.75,487400.0,37.4833,37.632,37.4833,37.632,487400.0
2006-10-20 11:35:00,60.75,60.75,60.53,60.54,452600.0,37.632,37.632,37.4957,37.5019,452600.0
2006-10-20 11:40:00,60.54,60.55,60.36,60.52,353600.0,37.5019,37.5081,37.3904,37.4895,353600.0
2006-10-20 11:45:00,60.52,60.63,60.45,60.5,345100.0,37.4895,37.5576,37.4461,37.4771,345100.0
2006-10-20 11:50:00,60.5,60.5,60.28,60.29,348300.0,37.4771,37.4771,37.3408,37.347,348300.0
2006-10-20 11:55:00,60.29,60.29,60.15,60.23,692300.0,37.347,37.347,37.2603,37.3099,692300.0
2006-10-20 12:00:00,60.24,60.25,60.0,60.09,664900.0,37.3161,37.3222,37.1674,37.2231,664900.0
2006-10-20 12:05:00,60.09,60.14,59.88,59.89,843100.0,37.2231,37.2541,37.093,37.0992,843100.0
2006-10-20 12:10:00,59.89,60.1,59.88,60.07,755300.0,37.0992,37.2293,37.093,37.2107,755300.0
2006-10-20 12:15:00,60.07,60.07,59.97,60.02,483800.0,37.2107,37.2107,37.1488,37.1798,483800.0
2006-10-20 12:20:00,60.02,60.04,59.9,59.94,745800.0,37.1798,37.1922,37.1054,37.1302,745800.0
2006-10-20 12:25:00,59.94,60.0,59.9,59.93,584800.0,37.1302,37.1674,37.1054,37.124,584800.0
2006-10-20 12:30:00,59.92,60.0,59.9,59.95,478000.0,37.1178,37.1674,37.1054,37.1364,478000.0
2006-10-20 12:35:00,59.95,59.95,59.88,59.94,386300.0,37.1364,37.1364,37.093,37.1302,386300.0
2006-10-20 12:40:00,59.94,59.95,59.76,59.82,417100.0,37.1302,37.1364,37.0187,37.0559,417100.0
2006-10-20 12:45:00,59.8,59.91,59.59,59.59,627100.0,37.0435,37.1116,36.9134,36.9134,627100.0
2006-10-20 12:50:00,59.59,59.63,59.5,59.54,873500.0,36.9134,36.9382,36.8577,36.8824,873500.0
2006-10-20 12:55:00,59.56,59.91,59.51,59.91,484000.0,36.8948,37.1116,36.8638,37.1116,484000.0
2006-10-20 13:00:00,59.92,59.95,59.71,59.95,342400.0,37.1178,37.1364,36.9877,37.1364,342400.0
2006-10-20 13:05:00,59.95,59.95,59.84,59.9,299100.0,37.1364,37.1364,37.0683,37.1054,299100.0
2006-10-20 13:10:00,59.9,59.93,59.75,59.81,317000.0,37.1054,37.124,37.0125,37.0497,317000.0
2006-10-20 13:15:00,59.81,59.81,59.57,59.58,478300.0,37.0497,37.0497,36.901,36.9072,478300.0
2006-10-20 13:20:00,59.59,59.65,59.48,59.62,744900.0,36.9134,36.9506,36.8453,36.932,744900.0
2006-10-20 13:25:00,59.62,59.68,59.57,59.62,446300.0,36.932,36.9692,36.901,36.932,446300.0
2006-10-20 13:30:00,59.61,59.74,59.56,59.57,431900.0,36.9258,37.0063,36.8948,36.901,431900.0
2006-10-20 13:35:00,59.57,59.59,59.35,59.54,715100.0,36.901,36.9134,36.7647,36.8824,715100.0
2006-10-20 13:40:00,59.54,59.55,59.38,59.38,517800.0,36.8824,36.8886,36.7833,36.7833,517800.0
2006-10-20 13:45:00,59.4,59.42,59.18,59.19,791700.0,36.7957,36.8081,36.6594,36.6656,791700.0
2006-10-20 13:50:00,59.19,59.4,59.08,59.29,741700.0,36.6656,36.7957,36.5975,36.7276,741700.0
2006-10-20 13:55:00,59.3,59.4,59.15,59.2,372900.0,36.7338,36.7957,36.6408,36.6718,372900.0
2006-10-20 14:00:00,59.19,59.2,59.02,59.03,586200.0,36.6656,36.6718,36.5603,36.5665,586200.0
2006-10-20 14:05:00,59.03,59.15,58.93,58.98,953400.0,36.5665,36.6408,36.5046,36.5355,953400.0
2006-10-20 14:10:00,58.97,59.2,58.91,59.04,924800.0,36.5293,36.6718,36.4922,36.5727,924800.0
2006-10-20 14:15:00,59.04,59.13,58.95,59.0,735400.0,36.5727,36.6285,36.517,36.5479,735400.0
2006-10-20 14:20:00,58.97,58.99,58.82,58.92,898000.0,36.5293,36.5417,36.4364,36.4984,898000.0
2006-10-20 14:25:00,58.93,59.04,58.01,59.0,492000.0,36.5046,36.5727,35.9347,36.5479,492000.0
2006-10-20 14:30:00,59.02,59.13,58.95,59.13,506900.0,36.5603,36.6285,36.517,36.6285,506900.0
2006-10-20 14:35:00,59.13,59.14,59.02,59.11,749400.0,36.6285,36.6347,36.5603,36.6161,749400.0
2006-10-20 14:40:00,59.11,59.45,59.03,59.42,1160300.0,36.6161,36.8267,36.5665,36.8081,1160300.0
2006-10-20 14:45:00,59.42,59.73,59.34,59.7,1531500.0,36.8081,37.0001,36.7585,36.9815,1531500.0
2006-10-20 14:50:00,59.7,59.78,59.59,59.76,1417600.0,36.9815,37.0311,36.9134,37.0187,1417600.0
2006-10-20 14:55:00,59.77,59.88,59.65,59.87,932500.0,37.0249,37.093,36.9506,37.0869,932500.0
2006-10-20 15:00:00,59.9,59.98,59.6,59.74,941400.0,37.1054,37.155,36.9196,37.0063,941400.0
2006-10-20 15:05:00,59.74,59.9,59.7,59.89,732600.0,37.0063,37.1054,36.9815,37.0992,732600.0
2006-10-20 15:10:00,59.88,59.89,59.65,59.7,554800.0,37.093,37.0992,36.9506,36.9815,554800.0
2006-10-20 15:15:00,59.71,59.9,59.68,59.81,552800.0,36.9877,37.1054,36.9692,37.0497,552800.0
2006-10-20 15:20:00,59.81,59.9,59.77,59.82,1561000.0,37.0497,37.1054,37.0249,37.0559,1561000.0
2006-10-20 15:25:00,59.83,59.89,59.72,59.73,534800.0,37.0621,37.0992,36.9939,37.0001,534800.0
2006-10-20 15:30:00,59.71,59.87,59.7,59.75,576800.0,36.9877,37.0869,36.9815,37.0125,576800.0
2006-10-20 15:35:00,59.74,59.74,59.62,59.65,769900.0,37.0063,37.0063,36.932,36.9506,769900.0
2006-10-20 15:40:00,59.66,59.69,59.38,59.45,1139400.0,36.9568,36.9754,36.7833,36.8267,1139400.0
2006-10-20 15:45:00,59.45,59.56,59.26,59.26,868200.0,36.8267,36.8948,36.709,36.709,868200.0
2006-10-20 15:50:00,59.29,59.5,59.26,59.3,1182500.0,36.7276,36.8577,36.709,36.7338,1182500.0
2006-10-20 15:55:00,59.3,59.45,59.24,59.25,1557200.0,36.7338,36.8267,36.6966,36.7028,1557200.0
2006-10-23 09:30:00,60.0,60.04,59.68,59.71,1145000.0,37.1674,37.1922,36.9692,36.9877,1145000.0
2006-10-23 09:35:00,59.7,59.74,59.4,59.48,763600.0,36.9815,37.0063,36.7957,36.8453,763600.0
2006-10-23 09:40:00,59.46,59.68,59.46,59.57,593800.0,36.8329,36.9692,36.8329,36.901,593800.0
2006-10-23 09:45:00,59.57,59.57,59.34,59.41,530000.0,36.901,36.901,36.7585,36.8019,530000.0
2006-10-23 09:50:00,59.41,59.41,59.26,59.28,482500.0,36.8019,36.8019,36.709,36.7214,482500.0
2006-10-23 09:55:00,59.28,59.32,59.16,59.24,434900.0,36.7214,36.7462,36.647,36.6966,434900.0
2006-10-23 10:00:00,59.23,59.74,59.22,59.73,540300.0,36.6904,37.0063,36.6842,37.0001,540300.0
2006-10-23 10:05:00,59.72,59.85,59.56,59.58,409900.0,36.9939,37.0745,36.8948,36.9072,409900.0
2006-10-23 10:10:00,59.57,59.61,59.47,59.52,492800.0,36.901,36.9258,36.8391,36.87,492800.0
2006-10-23 10:15:00,59.52,59.7,59.5,59.64,551700.0,36.87,36.9815,36.8577,36.9444,551700.0
2006-10-23 10:20:00,59.62,59.75,59.61,59.7,415600.0,36.932,37.0125,36.9258,36.9815,415600.0
2006-10-23 10:25:00,59.7,59.7,59.59,59.63,242200.0,36.9815,36.9815,36.9134,36.9382,242200.0
2006-10-23 10:30:00,59.62,59.73,59.61,59.7,308100.0,36.932,37.0001,36.9258,36.9815,308100.0
2006-10-23 10:35:00,59.7,59.74,59.68,59.69,283800.0,36.9815,37.0063,36.9692,36.9754,283800.0
2006-10-23 10:40:00,59.71,59.74,59.64,59.69,270900.0,36.9877,37.0063,36.9444,36.9754,270900.0
2006-10-23 10:45:00,59.69,59.71,59.65,59.69,221700.0,36.9754,36.9877,36.9506,36.9754,221700.0
2006-10-23 10:50:00,59.68,59.76,59.63,59.76,266200.0,36.9692,37.0187,36.9382,37.0187,266200.0
2006-10-23 10:55:00,59.75,59.94,59.75,59.93,319200.0,37.0125,37.1302,37.0125,37.124,319200.0
2006-10-23 11:00:00,59.93,59.95,59.7,59.8,354300.0,37.124,37.1364,36.9815,37.0435,354300.0
2006-10-23 11:05:00,59.81,59.9,59.75,59.86,191700.0,37.0497,37.1054,37.0125,37.0807,191700.0
2006-10-23 11:10:00,59.86,59.9,59.76,59.84,295200.0,37.0807,37.1054,37.0187,37.0683,295200.0
2006-10-23 11:15:00,59.84,59.95,59.8,59.95,302700.0,37.0683,37.1364,37.0435,37.1364,302700.0
2006-10-23 11:20:00,59.95,59.95,59.85,59.92,164700.0,37.1364,37.1364,37.0745,37.1178,164700.0
2006-10-23 11:25:00,59.93,60.1,59.92,60.07,529700.0,37.124,37.2293,37.1178,37.2107,529700.0
2006-10-23 11:30:00,60.08,60.16,60.0,60.02,270600.0,37.2169,37.2665,37.1674,37.1798,270600.0
2006-10-23 11:35:00,60.02,60.1,59.97,60.09,160400.0,37.1798,37.2293,37.1488,37.2231,160400.0
2006-10-23 11:40:00,60.09,60.2,60.07,60.19,246600.0,37.2231,37.2913,37.2107,37.2851,246600.0
2006-10-23 11:45:00,60.18,60.3,60.17,60.2,344200.0,37.2789,37.3532,37.2727,37.2913,344200.0
2006-10-23 11:50:00,60.21,60.28,60.17,60.23,361200.0,37.2975,37.3408,37.2727,37.3099,361200.0
2006-10-23 11:55:00,60.23,60.33,60.23,60.33,362800.0,37.3099,37.3718,37.3099,37.3718,362800.0
2006-10-23 12:00:00,60.33,60.47,60.32,60.4,373700.0,37.3718,37.4585,37.3656,37.4152,373700.0
2006-10-23 12:05:00,60.4,60.48,60.38,60.4,251700.0,37.4152,37.4647,37.4028,37.4152,251700.0
2006-10-23 12:10:00,60.4,60.41,60.27,60.36,250700.0,37.4152,37.4214,37.3346,37.3904,250700.0
2006-10-23 12:15:00,60.36,60.38,60.29,60.35,204600.0,37.3904,37.4028,37.347,37.3842,204600.0
2006-10-23 12:20:00,60.36,60.44,60.3,60.42,228500.0,37.3904,37.4399,37.3532,37.4276,228500.0
2006-10-23 12:25:00,60.43,60.48,60.35,60.42,190700.0,37.4337,37.4647,37.3842,37.4276,190700.0
2006-10-23 12:30:00,60.42,60.53,60.4,60.47,229800.0,37.4276,37.4957,37.4152,37.4585,229800.0
2006-10-23 12:35:00,60.47,60.52,60.43,60.49,247400.0,37.4585,37.4895,37.4337,37.4709,247400.0
2006-10-23 12:40:00,60.49,60.52,60.45,60.5,132900.0,37.4709,37.4895,37.4461,37.4771,132900.0
2006-10-23 12:45:00,60.51,60.57,60.47,60.48,229600.0,37.4833,37.5205,37.4585,37.4647,229600.0
2006-10-23 12:50:00,60.47,60.5,60.4,60.41,304700.0,37.4585,37.4771,37.4152,37.4214,304700.0
2006-10-23 12:55:00,60.42,60.42,60.37,60.4,103200.0,37.4276,37.4276,37.3966,37.4152,103200.0
2006-10-23 13:00:00,60.4,60.41,60.24,60.28,157000.0,37.4152,37.4214,37.3161,37.3408,157000.0
2006-10-23 13:05:00,60.26,60.3,60.2,60.3,202800.0,37.3284,37.3532,37.2913,37.3532,202800.0
2006-10-23 13:10:00,60.3,60.37,60.26,60.3,154500.0,37.3532,37.3966,37.3284,37.3532,154500.0
2006-10-23 13:15:00,60.31,60.4,60.28,60.4,124200.0,37.3594,37.4152,37.3408,37.4152,124200.0
2006-10-23 13:20:00,60.4,60.42,60.37,60.4,155000.0,37.4152,37.4276,37.3966,37.4152,155000.0
2006-10-23 13:25:00,60.4,60.45,60.39,60.42,149400.0,37.4152,37.4461,37.409,37.4276,149400.0
2006-10-23 13:30:00,60.43,60.45,60.39,60.45,148700.0,37.4337,37.4461,37.409,37.4461,148700.0
2006-10-23 13:35:00,60.44,60.45,60.36,60.39,137100.0,37.4399,37.4461,37.3904,37.409,137100.0
2006-10-23 13:40:00,60.39,60.39,60.25,60.33,157300.0,37.409,37.409,37.3222,37.3718,157300.0
2006-10-23 13:45:00,60.33,60.34,60.2,60.23,124300.0,37.3718,37.378,37.2913,37.3099,124300.0
2006-10-23 13:50:00,60.23,60.25,60.0,60.24,262300.0,37.3099,37.3222,37.1674,37.3161,262300.0
2006-10-23 13:55:00,60.25,60.35,60.25,60.28,147700.0,37.3222,37.3842,37.3222,37.3408,147700.0
2006-10-23 14:00:00,60.28,60.3,60.18,60.21,150000.0,37.3408,37.3532,37.2789,37.2975,150000.0
2006-10-23 14:05:00,60.21,60.24,60.2,60.21,102700.0,37.2975,37.3161,37.2913,37.2975,102700.0
2006-10-23 14:10:00,60.22,60.3,60.21,60.26,116000.0,37.3037,37.3532,37.2975,37.3284,116000.0
2006-10-23 14:15:00,60.27,60.28,60.2,60.23,149200.0,37.3346,37.3408,37.2913,37.3099,149200.0
2006-10-23 14:20:00,60.23,60.24,60.15,60.22,168300.0,37.3099,37.3161,37.2603,37.3037,168300.0
2006-10-23 14:25:00,60.22,60.24,60.17,60.24,167000.0,37.3037,37.3161,37.2727,37.3161,167000.0
2006-10-23 14:30:00,60.24,60.38,60.23,60.38,177600.0,37.3161,37.4028,37.3099,37.4028,177600.0
2006-10-23 14:35:00,60.37,60.4,60.34,60.34,140400.0,37.3966,37.4152,37.378,37.378,140400.0
2006-10-23 14:40:00,60.33,60.33,60.28,60.29,98400.0,37.3718,37.3718,37.3408,37.347,98400.0
2006-10-23 14:45:00,60.28,60.29,60.22,60.27,163500.0,37.3408,37.347,37.3037,37.3346,163500.0
2006-10-23 14:50:00,60.27,60.39,60.26,60.34,154600.0,37.3346,37.409,37.3284,37.378,154600.0
2006-10-23 14:55:00,60.35,60.37,60.25,60.31,163700.0,37.3842,37.3966,37.3222,37.3594,163700.0
2006-10-23 15:00:00,60.32,60.34,60.26,60.33,232400.0,37.3656,37.378,37.3284,37.3718,232400.0
2006-10-23 15:05:00,60.34,60.38,60.33,60.38,84400.0,37.378,37.4028,37.3718,37.4028,84400.0
2006-10-23 15:10:00,60.38,60.4,60.35,60.36,82200.0,37.4028,37.4152,37.3842,37.3904,82200.0
2006-10-23 15:15:00,60.36,60.49,60.36,60.45,176900.0,37.3904,37.4709,37.3904,37.4461,176900.0
2006-10-23 15:20:00,60.44,60.45,60.39,60.41,141100.0,37.4399,37.4461,37.409,37.4214,141100.0
2006-10-23 15:25:00,60.4,60.48,60.38,60.47,154200.0,37.4152,37.4647,37.4028,37.4585,154200.0
2006-10-23 15:30:00,60.46,60.48,60.4,60.47,190200.0,37.4523,37.4647,37.4152,37.4585,190200.0
2006-10-23 15:35:00,60.47,60.52,60.46,60.52,219000.0,37.4585,37.4895,37.4523,37.4895,219000.0
2006-10-23 15:40:00,60.51,60.63,60.5,60.62,280200.0,37.4833,37.5576,37.4771,37.5514,280200.0
2006-10-23 15:45:00,60.62,60.62,60.53,60.53,204700.0,37.5514,37.5514,37.4957,37.4957,204700.0
2006-10-23 15:50:00,60.53,60.54,60.41,60.41,252200.0,37.4957,37.5019,37.4214,37.4214,252200.0
2006-10-23 15:55:00,60.42,60.44,60.32,60.4,282300.0,37.4276,37.4399,37.3656,37.4152,282300.0
2006-10-24 09:30:00,61.2,61.8,61.08,61.08,865200.0,37.9107,38.2824,37.8364,37.8364,865200.0
2006-10-24 09:35:00,61.1,61.1,60.79,61.01,467900.0,37.8488,37.8488,37.6568,37.793,467900.0
2006-10-24 09:40:00,61.01,61.04,60.8,60.93,254700.0,37.793,37.8116,37.6629,37.7435,254700.0
2006-10-24 09:45:00,60.85,61.2,60.85,61.14,341300.0,37.6939,37.9107,37.6939,37.8736,341300.0
2006-10-24 09:50:00,61.14,61.17,60.88,61.07,278500.0,37.8736,37.8921,37.7125,37.8302,278500.0
2006-10-24 09:55:00,61.07,61.19,61.03,61.15,270300.0,37.8302,37.9045,37.8054,37.8798,270300.0
2006-10-24 10:00:00,61.12,61.15,61.01,61.09,207700.0,37.8612,37.8798,37.793,37.8426,207700.0
2006-10-24 10:05:00,61.09,61.11,60.9,60.94,219700.0,37.8426,37.855,37.7249,37.7497,219700.0
2006-10-24 10:10:00,60.94,61.04,60.87,61.03,193700.0,37.7497,37.8116,37.7063,37.8054,193700.0
2006-10-24 10:15:00,61.03,61.03,60.97,60.98,153300.0,37.8054,37.8054,37.7683,37.7745,153300.0
2006-10-24 10:20:00,61.0,61.02,60.95,60.99,162600.0,37.7868,37.7992,37.7559,37.7806,162600.0
2006-10-24 10:25:00,60.99,61.1,60.97,61.07,210500.0,37.7806,37.8488,37.7683,37.8302,210500.0
2006-10-24 10:30:00,61.07,61.1,60.95,60.98,281600.0,37.8302,37.8488,37.7559,37.7745,281600.0
2006-10-24 10:35:00,60.97,61.01,60.92,60.99,220600.0,37.7683,37.793,37.7373,37.7806,220600.0
2006-10-24 10:40:00,60.97,61.02,60.93,61.01,143400.0,37.7683,37.7992,37.7435,37.793,143400.0
2006-10-24 10:45:00,61.02,61.06,60.98,61.06,219700.0,37.7992,37.824,37.7745,37.824,219700.0
2006-10-24 10:50:00,61.06,61.1,61.04,61.09,109200.0,37.824,37.8488,37.8116,37.8426,109200.0
2006-10-24 10:55:00,61.1,61.13,61.07,61.09,194100.0,37.8488,37.8674,37.8302,37.8426,194100.0
2006-10-24 11:00:00,61.08,61.08,61.0,61.0,135400.0,37.8364,37.8364,37.7868,37.7868,135400.0
2006-10-24 11:05:00,61.0,61.06,60.97,61.01,216000.0,37.7868,37.824,37.7683,37.793,216000.0
2006-10-24 11:10:00,61.01,61.02,60.97,60.99,214700.0,37.793,37.7992,37.7683,37.7806,214700.0
2006-10-24 11:15:00,60.99,61.02,60.95,61.0,143600.0,37.7806,37.7992,37.7559,37.7868,143600.0
2006-10-24 11:20:00,61.0,61.08,61.0,61.07,112200.0,37.7868,37.8364,37.7868,37.8302,112200.0
2006-10-24 11:25:00,61.05,61.15,61.02,61.14,149400.0,37.8178,37.8798,37.7992,37.8736,149400.0
2006-10-24 11:30:00,61.14,61.16,61.05,61.08,97300.0,37.8736,37.886,37.8178,37.8364,97300.0
2006-10-24 11:35:00,61.08,61.09,61.02,61.02,89300.0,37.8364,37.8426,37.7992,37.7992,89300.0
2006-10-24 11:40:00,61.03,61.08,61.02,61.07,87600.0,37.8054,37.8364,37.7992,37.8302,87600.0
2006-10-24 11:45:00,61.07,61.1,61.07,61.08,54600.0,37.8302,37.8488,37.8302,37.8364,54600.0
2006-10-24 11:50:00,61.07,61.07,61.03,61.04,64000.0,37.8302,37.8302,37.8054,37.8116,64000.0
2006-10-24 11:55:00,61.04,61.05,61.03,61.03,81700.0,37.8116,37.8178,37.8054,37.8054,81700.0
2006-10-24 12:00:00,61.04,61.05,60.98,61.0,187600.0,37.8116,37.8178,37.7745,37.7868,187600.0
2006-10-24 12:05:00,61.0,61.06,60.99,61.04,192200.0,37.7868,37.824,37.7806,37.8116,192200.0
2006-10-24 12:10:00,61.03,61.07,61.01,61.04,68300.0,37.8054,37.8302,37.793,37.8116,68300.0
2006-10-24 12:15:00,61.05,61.06,61.0,61.01,43800.0,37.8178,37.824,37.7868,37.793,43800.0
2006-10-24 12:20:00,61.01,61.02,60.99,61.0,91600.0,37.793,37.7992,37.7806,37.7868,91600.0
2006-10-24 12:25:00,60.99,61.0,60.95,60.97,63300.0,37.7806,37.7868,37.7559,37.7683,63300.0
2006-10-24 12:30:00,60.97,60.97,60.9,60.91,121800.0,37.7683,37.7683,37.7249,37.7311,121800.0
2006-10-24 12:35:00,60.91,60.91,60.76,60.78,189900.0,37.7311,37.7311,37.6382,37.6506,189900.0
2006-10-24 12:40:00,60.78,60.97,60.77,60.96,100800.0,37.6506,37.7683,37.6444,37.7621,100800.0
2006-10-24 12:45:00,60.95,60.96,60.8,60.81,75600.0,37.7559,37.7621,37.6629,37.6691,75600.0
2006-10-24 12:50:00,60.81,60.82,60.76,60.79,124700.0,37.6691,37.6753,37.6382,37.6568,124700.0
2006-10-24 12:55:00,60.79,60.81,60.73,60.73,120800.0,37.6568,37.6691,37.6196,37.6196,120800.0
2006-10-24 13:00:00,60.74,60.84,60.73,60.81,85800.0,37.6258,37.6877,37.6196,37.6691,85800.0
2006-10-24 13:05:00,60.8,60.88,60.76,60.86,71900.0,37.6629,37.7125,37.6382,37.7001,71900.0
2006-10-24 13:10:00,60.85,60.92,60.8,60.83,66300.0,37.6939,37.7373,37.6629,37.6815,66300.0
2006-10-24 13:15:00,60.82,60.86,60.8,60.83,40900.0,37.6753,37.7001,37.6629,37.6815,40900.0
2006-10-24 13:20:00,60.83,60.94,60.83,60.93,87100.0,37.6815,37.7497,37.6815,37.7435,87100.0
2006-10-24 13:25:00,60.93,60.94,60.87,60.92,43800.0,37.7435,37.7497,37.7063,37.7373,43800.0
2006-10-24 13:30:00,60.93,61.0,60.92,61.0,63100.0,37.7435,37.7868,37.7373,37.7868,63100.0
2006-10-24 13:35:00,60.99,61.0,60.91,60.91,84600.0,37.7806,37.7868,37.7311,37.7311,84600.0
2006-10-24 13:40:00,60.92,60.92,60.82,60.82,48600.0,37.7373,37.7373,37.6753,37.6753,48600.0
2006-10-24 13:45:00,60.84,60.9,60.82,60.88,69200.0,37.6877,37.7249,37.6753,37.7125,69200.0
2006-10-24 13:50:00,60.88,60.9,60.83,60.84,50600.0,37.7125,37.7249,37.6815,37.6877,50600.0
2006-10-24 13:55:00,60.83,60.86,60.83,60.83,58400.0,37.6815,37.7001,37.6815,37.6815,58400.0
2006-10-24 14:00:00,60.83,60.84,60.78,60.79,87500.0,37.6815,37.6877,37.6506,37.6568,87500.0
2006-10-24 14:05:00,60.79,60.81,60.74,60.77,218400.0,37.6568,37.6691,37.6258,37.6444,218400.0
2006-10-24 14:10:00,60.78,60.84,60.77,60.83,70500.0,37.6506,37.6877,37.6444,37.6815,70500.0
2006-10-24 14:15:00,60.83,60.84,60.81,60.83,46200.0,37.6815,37.6877,37.6691,37.6815,46200.0
2006-10-24 14:20:00,60.83,60.89,60.83,60.87,52100.0,37.6815,37.7187,37.6815,37.7063,52100.0
2006-10-24 14:25:00,60.87,60.98,60.85,60.95,116600.0,37.7063,37.7745,37.6939,37.7559,116600.0
2006-10-24 14:30:00,60.96,60.98,60.93,60.97,55900.0,37.7621,37.7745,37.7435,37.7683,55900.0
2006-10-24 14:35:00,60.97,60.97,60.8,60.97,87500.0,37.7683,37.7683,37.6629,37.7683,87500.0
2006-10-24 14:40:00,60.96,60.97,60.89,60.91,61700.0,37.7621,37.7683,37.7187,37.7311,61700.0
2006-10-24 14:45:00,60.93,60.96,60.88,60.94,78000.0,37.7435,37.7621,37.7125,37.7497,78000.0
2006-10-24 14:50:00,60.93,60.95,60.88,60.88,81800.0,37.7435,37.7559,37.7125,37.7125,81800.0
2006-10-24 14:55:00,60.88,60.97,60.85,60.95,85500.0,37.7125,37.7683,37.6939,37.7559,85500.0
2006-10-24 15:00:00,60.96,60.98,60.93,60.97,217100.0,37.7621,37.7745,37.7435,37.7683,217100.0
2006-10-24 15:05:00,60.97,60.97,60.9,60.96,97100.0,37.7683,37.7683,37.7249,37.7621,97100.0
2006-10-24 15:10:00,60.96,61.03,60.94,60.94,175800.0,37.7621,37.8054,37.7497,37.7497,175800.0
2006-10-24 15:15:00,60.95,61.0,60.9,61.0,92100.0,37.7559,37.7868,37.7249,37.7868,92100.0
2006-10-24 15:20:00,60.99,61.04,60.94,61.0,118600.0,37.7806,37.8116,37.7497,37.7868,118600.0
2006-10-24 15:25:00,61.0,61.08,60.99,61.07,141400.0,37.7868,37.8364,37.7806,37.8302,141400.0
2006-10-24 15:30:00,61.08,61.09,61.0,61.02,185200.0,37.8364,37.8426,37.7868,37.7992,185200.0
2006-10-24 15:35:00,61.02,61.02,60.95,60.96,105500.0,37.7992,37.7992,37.7559,37.7621,105500.0
2006-10-24 15:40:00,60.96,60.99,60.96,60.99,101600.0,37.7621,37.7806,37.7621,37.7806,101600.0
2006-10-24 15:45:00,60.99,61.04,60.98,61.01,140100.0,37.7806,37.8116,37.7745,37.793,140100.0
2006-10-24 15:50:00,61.01,61.01,60.84,60.84,214400.0,37.793,37.793,37.6877,37.6877,214400.0
2006-10-24 15:55:00,60.84,60.95,60.76,60.93,305300.0,37.6877,37.7559,37.6382,37.7435,305300.0
2006-10-25 09:30:00,61.24,61.24,61.0,61.1,334500.0,37.9355,37.9355,37.7868,37.8488,334500.0
2006-10-25 09:35:00,61.1,61.13,60.9,60.9,251000.0,37.8488,37.8674,37.7249,37.7249,251000.0
2006-10-25 09:40:00,60.91,61.02,60.8,61.0,264500.0,37.7311,37.7992,37.6629,37.7868,264500.0
2006-10-25 09:45:00,61.01,61.04,60.78,60.83,259900.0,37.793,37.8116,37.6506,37.6815,259900.0
2006-10-25 09:50:00,60.83,61.0,60.82,61.0,256600.0,37.6815,37.7868,37.6753,37.7868,256600.0
2006-10-25 09:55:00,61.0,61.02,60.84,60.84,225500.0,37.7868,37.7992,37.6877,37.6877,225500.0
2006-10-25 10:00:00,60.84,60.96,60.84,60.91,165200.0,37.6877,37.7621,37.6877,37.7311,165200.0
2006-10-25 10:05:00,60.91,61.02,60.87,61.01,148700.0,37.7311,37.7992,37.7063,37.793,148700.0
2006-10-25 10:10:00,61.02,61.09,61.0,61.06,178800.0,37.7992,37.8426,37.7868,37.824,178800.0
2006-10-25 10:15:00,61.06,61.19,61.0,61.15,225400.0,37.824,37.9045,37.7868,37.8798,225400.0
2006-10-25 10:20:00,61.15,61.18,61.08,61.08,95100.0,37.8798,37.8983,37.8364,37.8364,95100.0
2006-10-25 10:25:00,61.07,61.09,61.0,61.05,201000.0,37.8302,37.8426,37.7868,37.8178,201000.0
2006-10-25 10:30:00,61.06,61.06,60.9,60.9,251500.0,37.824,37.824,37.7249,37.7249,251500.0
2006-10-25 10:35:00,60.93,61.01,60.9,61.01,146500.0,37.7435,37.793,37.7249,37.793,146500.0
2006-10-25 10:40:00,61.01,61.01,60.91,60.95,162200.0,37.793,37.793,37.7311,37.7559,162200.0
2006-10-25 10:45:00,60.96,61.03,60.95,61.01,70600.0,37.7621,37.8054,37.7559,37.793,70600.0
2006-10-25 10:50:00,61.01,61.08,60.98,61.02,78700.0,37.793,37.8364,37.7745,37.7992,78700.0
2006-10-25 10:55:00,61.03,61.08,60.99,61.0,53900.0,37.8054,37.8364,37.7806,37.7868,53900.0
2006-10-25 11:00:00,60.99,61.02,60.98,60.99,74500.0,37.7806,37.7992,37.7745,37.7806,74500.0
2006-10-25 11:05:00,61.0,61.08,60.97,61.06,167200.0,37.7868,37.8364,37.7683,37.824,167200.0
2006-10-25 11:10:00,61.06,61.11,61.05,61.1,143700.0,37.824,37.855,37.8178,37.8488,143700.0
2006-10-25 11:15:00,61.1,61.16,61.03,61.11,206700.0,37.8488,37.886,37.8054,37.855,206700.0
2006-10-25 11:20:00,61.1,61.19,61.08,61.15,75600.0,37.8488,37.9045,37.8364,37.8798,75600.0
2006-10-25 11:25:00,61.16,61.23,61.15,61.22,199000.0,37.886,37.9293,37.8798,37.9231,199000.0
2006-10-25 11:30:00,61.21,61.33,61.2,61.32,152500.0,37.9169,37.9913,37.9107,37.9851,152500.0
2006-10-25 11:35:00,61.33,61.49,61.31,61.49,186700.0,37.9913,38.0904,37.9789,38.0904,186700.0
2006-10-25 11:40:00,61.48,61.5,61.4,61.45,143300.0,38.0842,38.0966,38.0346,38.0656,143300.0
2006-10-25 11:45:00,61.44,61.5,61.43,61.46,164500.0,38.0594,38.0966,38.0532,38.0718,164500.0
2006-10-25 11:50:00,61.44,61.59,61.44,61.59,170700.0,38.0594,38.1523,38.0594,38.1523,170700.0
2006-10-25 11:55:00,61.59,61.67,61.56,61.57,359100.0,38.1523,38.2019,38.1337,38.1399,359100.0
2006-10-25 12:00:00,61.57,61.74,61.56,61.69,268200.0,38.1399,38.2452,38.1337,38.2143,268200.0
2006-10-25 12:05:00,61.7,61.71,61.65,61.68,129000.0,38.2205,38.2267,38.1895,38.2081,129000.0
2006-10-25 12:10:00,61.68,61.74,61.68,61.69,196300.0,38.2081,38.2452,38.2081,38.2143,196300.0
2006-10-25 12:15:00,61.68,61.7,61.63,61.68,178500.0,38.2081,38.2205,38.1771,38.2081,178500.0
2006-10-25 12:20:00,61.68,61.7,61.64,61.66,121900.0,38.2081,38.2205,38.1833,38.1957,121900.0
2006-10-25 12:25:00,61.66,61.66,61.47,61.56,181600.0,38.1957,38.1957,38.078,38.1337,181600.0
2006-10-25 12:30:00,61.57,61.57,61.38,61.38,166600.0,38.1399,38.1399,38.0222,38.0222,166600.0
2006-10-25 12:35:00,61.39,61.55,61.38,61.53,89000.0,38.0284,38.1275,38.0222,38.1152,89000.0
2006-10-25 12:40:00,61.55,61.55,61.47,61.47,59900.0,38.1275,38.1275,38.078,38.078,59900.0
2006-10-25 12:45:00,61.45,61.49,61.44,61.47,77800.0,38.0656,38.0904,38.0594,38.078,77800.0
2006-10-25 12:50:00,61.47,61.49,61.4,61.41,43000.0,38.078,38.0904,38.0346,38.0408,43000.0
2006-10-25 12:55:00,61.42,61.49,61.4,61.49,35600.0,38.047,38.0904,38.0346,38.0904,35600.0
2006-10-25 13:00:00,61.48,61.48,61.41,61.42,46000.0,38.0842,38.0842,38.0408,38.047,46000.0
2006-10-25 13:05:00,61.41,61.58,61.41,61.57,96800.0,38.0408,38.1461,38.0408,38.1399,96800.0
2006-10-25 13:10:00,61.58,61.63,61.52,61.61,60200.0,38.1461,38.1771,38.109,38.1647,60200.0
2006-10-25 13:15:00,61.61,61.62,61.56,61.58,46600.0,38.1647,38.1709,38.1337,38.1461,46600.0
2006-10-25 13:20:00,61.57,61.59,61.55,61.58,48600.0,38.1399,38.1523,38.1275,38.1461,48600.0
2006-10-25 13:25:00,61.59,61.64,61.58,61.63,57700.0,38.1523,38.1833,38.1461,38.1771,57700.0
2006-10-25 13:30:00,61.63,61.65,61.62,61.63,84100.0,38.1771,38.1895,38.1709,38.1771,84100.0
2006-10-25 13:35:00,61.64,61.65,61.6,61.62,57200.0,38.1833,38.1895,38.1585,38.1709,57200.0
2006-10-25 13:40:00,61.61,61.65,61.6,61.65,58800.0,38.1647,38.1895,38.1585,38.1895,58800.0
2006-10-25 13:45:00,61.64,61.65,61.61,61.61,40500.0,38.1833,38.1895,38.1647,38.1647,40500.0
2006-10-25 13:50:00,61.62,61.65,61.61,61.65,28200.0,38.1709,38.1895,38.1647,38.1895,28200.0
2006-10-25 13:55:00,61.64,61.68,61.64,61.68,58100.0,38.1833,38.2081,38.1833,38.2081,58100.0
2006-10-25 14:00:00,61.68,61.68,61.6,61.61,38600.0,38.2081,38.2081,38.1585,38.1647,38600.0
2006-10-25 14:05:00,61.61,61.65,61.6,61.61,97300.0,38.1647,38.1895,38.1585,38.1647,97300.0
2006-10-25 14:10:00,61.6,61.72,61.44,61.68,170100.0,38.1585,38.2328,38.0594,38.2081,170100.0
2006-10-25 14:15:00,61.69,61.77,61.65,61.71,241900.0,38.2143,38.2638,38.1895,38.2267,241900.0
2006-10-25 14:20:00,61.71,61.78,61.7,61.78,198300.0,38.2267,38.27,38.2205,38.27,198300.0
2006-10-25 14:25:00,61.77,61.8,61.4,61.6,166400.0,38.2638,38.2824,38.0346,38.1585,166400.0
2006-10-25 14:30:00,61.6,61.81,61.55,61.73,187300.0,38.1585,38.2886,38.1275,38.239,187300.0
2006-10-25 14:35:00,61.72,61.81,61.66,61.73,192300.0,38.2328,38.2886,38.1957,38.239,192300.0
2006-10-25 14:40:00,61.72,61.8,61.69,61.75,93500.0,38.2328,38.2824,38.2143,38.2514,93500.0
2006-10-25 14:45:00,61.76,61.81,61.72,61.76,87400.0,38.2576,38.2886,38.2328,38.2576,87400.0
2006-10-25 14:50:00,61.76,61.82,61.74,61.75,218500.0,38.2576,38.2948,38.2452,38.2514,218500.0
2006-10-25 14:55:00,61.75,61.83,61.73,61.82,75200.0,38.2514,38.301,38.239,38.2948,75200.0
2006-10-25 15:00:00,61.82,61.85,61.77,61.82,80000.0,38.2948,38.3134,38.2638,38.2948,80000.0
2006-10-25 15:05:00,61.82,61.88,61.82,61.83,129100.0,38.2948,38.332,38.2948,38.301,129100.0
2006-10-25 15:10:00,61.83,61.93,61.83,61.93,162800.0,38.301,38.3629,38.301,38.3629,162800.0
2006-10-25 15:15:00,61.93,61.96,61.85,61.94,168000.0,38.3629,38.3815,38.3134,38.3691,168000.0
2006-10-25 15:20:00,61.94,62.09,61.92,62.05,202200.0,38.3691,38.462,38.3567,38.4373,202200.0
2006-10-25 15:25:00,62.03,62.05,62.0,62.01,208100.0,38.4249,38.4373,38.4063,38.4125,208100.0
2006-10-25 15:30:00,62.01,62.06,62.0,62.04,157000.0,38.4125,38.4435,38.4063,38.4311,157000.0
2006-10-25 15:35:00,62.04,62.05,62.0,62.04,114400.0,38.4311,38.4373,38.4063,38.4311,114400.0
2006-10-25 15:40:00,62.03,62.04,62.0,62.0,94600.0,38.4249,38.4311,38.4063,38.4063,94600.0
2006-10-25 15:45:00,62.0,62.01,61.95,61.96,194800.0,38.4063,38.4125,38.3753,38.3815,194800.0
2006-10-25 15:50:00,61.95,61.97,61.88,61.94,142300.0,38.3753,38.3877,38.332,38.3691,142300.0
2006-10-25 15:55:00,61.95,61.98,61.89,61.92,158100.0,38.3753,38.3939,38.3382,38.3567,158100.0
2006-10-26 09:30:00,62.7,62.71,62.4,62.52,358000.0,38.8399,38.8461,38.6541,38.7284,358000.0
2006-10-26 09:35:00,62.52,62.52,62.11,62.14,276600.0,38.7284,38.7284,38.4744,38.493,276600.0
2006-10-26 09:40:00,62.15,62.25,62.12,62.16,293500.0,38.4992,38.5612,38.4806,38.5054,293500.0
2006-10-26 09:45:00,62.16,62.33,62.16,62.29,131700.0,38.5054,38.6107,38.5054,38.5859,131700.0
2006-10-26 09:50:00,62.3,62.42,62.22,62.36,145400.0,38.5921,38.6665,38.5426,38.6293,145400.0
2006-10-26 09:55:00,62.35,62.53,62.31,62.44,195500.0,38.6231,38.7346,38.5983,38.6789,195500.0
2006-10-26 10:00:00,62.44,62.51,62.39,62.4,166400.0,38.6789,38.7222,38.6479,38.6541,166400.0
2006-10-26 10:05:00,62.4,62.51,62.33,62.51,169200.0,38.6541,38.7222,38.6107,38.7222,169200.0
2006-10-26 10:10:00,62.5,62.78,62.5,62.74,292300.0,38.716,38.8895,38.716,38.8647,292300.0
2006-10-26 10:15:00,62.72,62.76,62.61,62.62,169500.0,38.8523,38.8771,38.7842,38.7904,169500.0
2006-10-26 10:20:00,62.62,62.69,62.6,62.6,240900.0,38.7904,38.8337,38.778,38.778,240900.0
2006-10-26 10:25:00,62.6,62.66,62.6,62.61,205300.0,38.778,38.8151,38.778,38.7842,205300.0
2006-10-26 10:30:00,62.6,62.61,62.4,62.47,250200.0,38.778,38.7842,38.6541,38.6974,250200.0
2006-10-26 10:35:00,62.47,62.62,62.47,62.61,151000.0,38.6974,38.7904,38.6974,38.7842,151000.0
2006-10-26 10:40:00,62.61,62.74,62.6,62.61,268000.0,38.7842,38.8647,38.778,38.7842,268000.0
2006-10-26 10:45:00,62.61,62.63,62.55,62.6,343900.0,38.7842,38.7966,38.747,38.778,343900.0
2006-10-26 10:50:00,62.6,62.62,62.56,62.6,127900.0,38.778,38.7904,38.7532,38.778,127900.0
2006-10-26 10:55:00,62.6,62.62,62.6,62.6,72400.0,38.778,38.7904,38.778,38.778,72400.0
2006-10-26 11:00:00,62.61,62.62,62.54,62.55,93000.0,38.7842,38.7904,38.7408,38.747,93000.0
2006-10-26 11:05:00,62.55,62.55,62.47,62.5,162100.0,38.747,38.747,38.6974,38.716,162100.0
2006-10-26 11:10:00,62.5,62.6,62.48,62.58,119800.0,38.716,38.778,38.7036,38.7656,119800.0
2006-10-26 11:15:00,62.56,62.57,62.54,62.56,77800.0,38.7532,38.7594,38.7408,38.7532,77800.0
2006-10-26 11:20:00,62.56,62.62,62.55,62.62,147800.0,38.7532,38.7904,38.747,38.7904,147800.0
2006-10-26 11:25:00,62.62,62.62,62.57,62.59,95400.0,38.7904,38.7904,38.7594,38.7718,95400.0
2006-10-26 11:30:00,62.6,62.64,62.59,62.6,102400.0,38.778,38.8027,38.7718,38.778,102400.0
2006-10-26 11:35:00,62.6,62.63,62.59,62.61,78700.0,38.778,38.7966,38.7718,38.7842,78700.0
2006-10-26 11:40:00,62.6,62.62,62.6,62.6,39800.0,38.778,38.7904,38.778,38.778,39800.0
2006-10-26 11:45:00,62.6,62.61,62.58,62.61,76200.0,38.778,38.7842,38.7656,38.7842,76200.0
2006-10-26 11:50:00,62.61,62.61,62.58,62.6,115000.0,38.7842,38.7842,38.7656,38.778,115000.0
2006-10-26 11:55:00,62.6,62.64,62.54,62.64,63900.0,38.778,38.8027,38.7408,38.8027,63900.0
2006-10-26 12:00:00,62.63,62.64,62.6,62.63,113800.0,38.7966,38.8027,38.778,38.7966,113800.0
2006-10-26 12:05:00,62.63,62.66,62.6,62.66,72500.0,38.7966,38.8151,38.778,38.8151,72500.0
2006-10-26 12:10:00,62.65,62.75,62.64,62.75,98000.0,38.8089,38.8709,38.8027,38.8709,98000.0
2006-10-26 12:15:00,62.75,62.77,62.6,62.6,152900.0,38.8709,38.8833,38.778,38.778,152900.0
2006-10-26 12:20:00,62.6,62.66,62.6,62.62,83600.0,38.778,38.8151,38.778,38.7904,83600.0
2006-10-26 12:25:00,62.62,62.66,62.6,62.63,53300.0,38.7904,38.8151,38.778,38.7966,53300.0
2006-10-26 12:30:00,62.62,62.63,62.6,62.6,73600.0,38.7904,38.7966,38.778,38.778,73600.0
2006-10-26 12:35:00,62.61,62.62,62.6,62.6,53900.0,38.7842,38.7904,38.778,38.778,53900.0
2006-10-26 12:40:00,62.6,62.61,62.6,62.61,69000.0,38.778,38.7842,38.778,38.7842,69000.0
2006-10-26 12:45:00,62.61,62.61,62.6,62.61,69600.0,38.7842,38.7842,38.778,38.7842,69600.0
2006-10-26 12:50:00,62.61,62.63,62.6,62.62,78300.0,38.7842,38.7966,38.778,38.7904,78300.0
2006-10-26 12:55:00,62.62,62.66,62.6,62.6,69500.0,38.7904,38.8151,38.778,38.778,69500.0
2006-10-26 13:00:00,62.6,62.61,62.59,62.59,79100.0,38.778,38.7842,38.7718,38.7718,79100.0
2006-10-26 13:05:00,62.59,62.62,62.58,62.62,106800.0,38.7718,38.7904,38.7656,38.7904,106800.0
2006-10-26 13:10:00,62.61,62.64,62.6,62.61,86800.0,38.7842,38.8027,38.778,38.7842,86800.0
2006-10-26 13:15:00,62.6,62.61,62.56,62.57,91000.0,38.778,38.7842,38.7532,38.7594,91000.0
2006-10-26 13:20:00,62.58,62.59,62.5,62.51,42800.0,38.7656,38.7718,38.716,38.7222,42800.0
2006-10-26 13:25:00,62.51,62.62,62.51,62.57,48800.0,38.7222,38.7904,38.7222,38.7594,48800.0
2006-10-26 13:30:00,62.58,62.6,62.56,62.58,27700.0,38.7656,38.778,38.7532,38.7656,27700.0
2006-10-26 13:35:00,62.57,62.65,62.56,62.62,48000.0,38.7594,38.8089,38.7532,38.7904,48000.0
2006-10-26 13:40:00,62.6,62.61,62.55,62.57,42200.0,38.778,38.7842,38.747,38.7594,42200.0
2006-10-26 13:45:00,62.55,62.63,62.53,62.6,46600.0,38.747,38.7966,38.7346,38.778,46600.0
2006-10-26 13:50:00,62.59,62.6,62.5,62.53,51100.0,38.7718,38.778,38.716,38.7346,51100.0
2006-10-26 13:55:00,62.51,62.53,62.48,62.49,46400.0,38.7222,38.7346,38.7036,38.7098,46400.0
2006-10-26 14:00:00,62.5,62.57,62.48,62.54,73500.0,38.716,38.7594,38.7036,38.7408,73500.0
2006-10-26 14:05:00,62.54,62.57,62.45,62.47,86500.0,38.7408,38.7594,38.6851,38.6974,86500.0
2006-10-26 14:10:00,62.48,62.52,62.45,62.5,72000.0,38.7036,38.7284,38.6851,38.716,72000.0
2006-10-26 14:15:00,62.51,62.51,62.5,62.5,38700.0,38.7222,38.7222,38.716,38.716,38700.0
2006-10-26 14:20:00,62.51,62.55,62.48,62.54,154400.0,38.7222,38.747,38.7036,38.7408,154400.0
2006-10-26 14:25:00,62.54,62.57,62.48,62.55,127600.0,38.7408,38.7594,38.7036,38.747,127600.0
2006-10-26 14:30:00,62.55,62.57,62.51,62.51,57800.0,38.747,38.7594,38.7222,38.7222,57800.0
2006-10-26 14:35:00,62.51,62.53,62.5,62.51,71200.0,38.7222,38.7346,38.716,38.7222,71200.0
2006-10-26 14:40:00,62.51,62.55,62.5,62.52,116000.0,38.7222,38.747,38.716,38.7284,116000.0
2006-10-26 14:45:00,62.52,62.52,62.5,62.52,130700.0,38.7284,38.7284,38.716,38.7284,130700.0
2006-10-26 14:50:00,62.52,62.54,62.5,62.52,55400.0,38.7284,38.7408,38.716,38.7284,55400.0
2006-10-26 14:55:00,62.51,62.55,62.5,62.53,1049200.0,38.7222,38.747,38.716,38.7346,1049200.0
2006-10-26 15:00:00,62.53,62.53,62.5,62.51,107700.0,38.7346,38.7346,38.716,38.7222,107700.0
2006-10-26 15:05:00,62.5,62.51,62.42,62.47,158800.0,38.716,38.7222,38.6665,38.6974,158800.0
2006-10-26 15:10:00,62.47,62.52,62.46,62.48,99300.0,38.6974,38.7284,38.6912,38.7036,99300.0
2006-10-26 15:15:00,62.49,62.5,62.34,62.36,71400.0,38.7098,38.716,38.6169,38.6293,71400.0
2006-10-26 15:20:00,62.36,62.42,62.35,62.4,81900.0,38.6293,38.6665,38.6231,38.6541,81900.0
2006-10-26 15:25:00,62.41,62.45,62.36,62.45,57500.0,38.6603,38.6851,38.6293,38.6851,57500.0
2006-10-26 15:30:00,62.45,62.45,62.37,62.39,102900.0,38.6851,38.6851,38.6355,38.6479,102900.0
2006-10-26 15:35:00,62.39,62.39,62.24,62.27,148200.0,38.6479,38.6479,38.555,38.5735,148200.0
2006-10-26 15:40:00,62.28,62.43,62.27,62.42,151800.0,38.5797,38.6727,38.5735,38.6665,151800.0
2006-10-26 15:45:00,62.43,62.53,62.4,62.4,214800.0,38.6727,38.7346,38.6541,38.6541,214800.0
2006-10-26 15:50:00,62.4,62.43,62.35,62.37,139300.0,38.6541,38.6727,38.6231,38.6355,139300.0
2006-10-26 15:55:00,62.35,62.36,62.22,62.3,305600.0,38.6231,38.6293,38.5426,38.5921,305600.0
2006-10-27 09:30:00,62.35,62.35,61.95,61.99,482600.0,38.6231,38.6231,38.3753,38.4001,482600.0
2006-10-27 09:35:00,61.98,62.03,61.8,61.8,208900.0,38.3939,38.4249,38.2824,38.2824,208900.0
2006-10-27 09:40:00,61.8,61.8,61.61,61.66,212100.0,38.2824,38.2824,38.1647,38.1957,212100.0
2006-10-27 09:45:00,61.66,61.72,61.48,61.51,281700.0,38.1957,38.2328,38.0842,38.1028,281700.0
2006-10-27 09:50:00,61.52,61.65,61.38,61.55,198300.0,38.109,38.1895,38.0222,38.1275,198300.0
2006-10-27 09:55:00,61.55,61.81,61.54,61.8,140100.0,38.1275,38.2886,38.1213,38.2824,140100.0
2006-10-27 10:00:00,61.8,61.92,61.78,61.8,180700.0,38.2824,38.3567,38.27,38.2824,180700.0
2006-10-27 10:05:00,61.81,61.81,61.69,61.7,136100.0,38.2886,38.2886,38.2143,38.2205,136100.0
2006-10-27 10:10:00,61.7,61.7,61.6,61.67,125600.0,38.2205,38.2205,38.1585,38.2019,125600.0
2006-10-27 10:15:00,61.68,61.7,61.5,61.53,226000.0,38.2081,38.2205,38.0966,38.1152,226000.0
2006-10-27 10:20:00,61.54,61.56,61.5,61.53,114900.0,38.1213,38.1337,38.0966,38.1152,114900.0
2006-10-27 10:25:00,61.54,61.55,61.51,61.55,62600.0,38.1213,38.1275,38.1028,38.1275,62600.0
2006-10-27 10:30:00,61.54,61.56,61.52,61.55,114300.0,38.1213,38.1337,38.109,38.1275,114300.0
2006-10-27 10:35:00,61.55,61.73,61.53,61.73,116400.0,38.1275,38.239,38.1152,38.239,116400.0
2006-10-27 10:40:00,61.73,61.78,61.6,61.61,73400.0,38.239,38.27,38.1585,38.1647,73400.0
2006-10-27 10:45:00,61.61,61.65,61.59,61.63,88100.0,38.1647,38.1895,38.1523,38.1771,88100.0
2006-10-27 10:50:00,61.63,61.66,61.59,61.65,70700.0,38.1771,38.1957,38.1523,38.1895,70700.0
2006-10-27 10:55:00,61.65,61.68,61.61,61.68,56200.0,38.1895,38.2081,38.1647,38.2081,56200.0
2006-10-27 11:00:00,61.67,61.68,61.6,61.62,81600.0,38.2019,38.2081,38.1585,38.1709,81600.0
2006-10-27 11:05:00,61.63,61.7,61.62,61.69,75200.0,38.1771,38.2205,38.1709,38.2143,75200.0
2006-10-27 11:10:00,61.69,61.71,61.64,61.68,86600.0,38.2143,38.2267,38.1833,38.2081,86600.0
2006-10-27 11:15:00,61.68,61.74,61.67,61.72,130500.0,38.2081,38.2452,38.2019,38.2328,130500.0
2006-10-27 11:20:00,61.72,61.73,61.65,61.67,52600.0,38.2328,38.239,38.1895,38.2019,52600.0
2006-10-27 11:25:00,61.67,61.76,61.66,61.76,186900.0,38.2019,38.2576,38.1957,38.2576,186900.0
2006-10-27 11:30:00,61.76,61.76,61.7,61.75,64800.0,38.2576,38.2576,38.2205,38.2514,64800.0
2006-10-27 11:35:00,61.76,61.87,61.76,61.85,131300.0,38.2576,38.3258,38.2576,38.3134,131300.0
2006-10-27 11:40:00,61.87,61.87,61.73,61.73,106100.0,38.3258,38.3258,38.239,38.239,106100.0
2006-10-27 11:45:00,61.75,61.81,61.73,61.81,141000.0,38.2514,38.2886,38.239,38.2886,141000.0
2006-10-27 11:50:00,61.81,61.84,61.79,61.79,30900.0,38.2886,38.3072,38.2762,38.2762,30900.0
2006-10-27 11:55:00,61.8,61.8,61.75,61.76,91400.0,38.2824,38.2824,38.2514,38.2576,91400.0
2006-10-27 12:00:00,61.75,61.76,61.55,61.59,109900.0,38.2514,38.2576,38.1275,38.1523,109900.0
2006-10-27 12:05:00,61.58,61.67,61.58,61.66,53100.0,38.1461,38.2019,38.1461,38.1957,53100.0
2006-10-27 12:10:00,61.67,61.68,61.62,61.63,22600.0,38.2019,38.2081,38.1709,38.1771,22600.0
2006-10-27 12:15:00,61.64,61.65,61.62,61.63,20200.0,38.1833,38.1895,38.1709,38.1771,20200.0
2006-10-27 12:20:00,61.63,61.64,61.55,61.56,46000.0,38.1771,38.1833,38.1275,38.1337,46000.0
2006-10-27 12:25:00,61.57,61.65,61.56,61.64,43900.0,38.1399,38.1895,38.1337,38.1833,43900.0
2006-10-27 12:30:00,61.64,61.65,61.61,61.64,64500.0,38.1833,38.1895,38.1647,38.1833,64500.0
2006-10-27 12:35:00,61.64,61.72,61.63,61.7,106800.0,38.1833,38.2328,38.1771,38.2205,106800.0
2006-10-27 12:40:00,61.7,61.75,61.7,61.75,35900.0,38.2205,38.2514,38.2205,38.2514,35900.0
2006-10-27 12:45:00,61.75,61.75,61.67,61.68,59600.0,38.2514,38.2514,38.2019,38.2081,59600.0
2006-10-27 12:50:00,61.68,61.68,61.66,61.68,19300.0,38.2081,38.2081,38.1957,38.2081,19300.0
2006-10-27 12:55:00,61.68,61.69,61.67,61.68,17600.0,38.2081,38.2143,38.2019,38.2081,17600.0
2006-10-27 13:00:00,61.69,61.71,61.63,61.67,81700.0,38.2143,38.2267,38.1771,38.2019,81700.0
2006-10-27 13:05:00,61.67,61.7,61.67,61.68,56600.0,38.2019,38.2205,38.2019,38.2081,56600.0
2006-10-27 13:10:00,61.68,61.68,61.63,61.64,43100.0,38.2081,38.2081,38.1771,38.1833,43100.0
2006-10-27 13:15:00,61.64,61.64,61.59,61.6,97000.0,38.1833,38.1833,38.1523,38.1585,97000.0
2006-10-27 13:20:00,61.6,61.6,61.55,61.57,126100.0,38.1585,38.1585,38.1275,38.1399,126100.0
2006-10-27 13:25:00,61.57,61.59,61.55,61.58,84600.0,38.1399,38.1523,38.1275,38.1461,84600.0
2006-10-27 13:30:00,61.57,61.58,61.44,61.44,240900.0,38.1399,38.1461,38.0594,38.0594,240900.0
2006-10-27 13:35:00,61.44,61.46,61.36,61.46,168200.0,38.0594,38.0718,38.0098,38.0718,168200.0
2006-10-27 13:40:00,61.45,61.53,61.4,61.45,56500.0,38.0656,38.1152,38.0346,38.0656,56500.0
2006-10-27 13:45:00,61.45,61.45,61.38,61.38,104500.0,38.0656,38.0656,38.0222,38.0222,104500.0
2006-10-27 13:50:00,61.38,61.43,61.37,61.41,113400.0,38.0222,38.0532,38.016,38.0408,113400.0
2006-10-27 13:55:00,61.41,61.42,61.4,61.41,32900.0,38.0408,38.047,38.0346,38.0408,32900.0
2006-10-27 14:00:00,61.4,61.48,61.4,61.48,55200.0,38.0346,38.0842,38.0346,38.0842,55200.0
2006-10-27 14:05:00,61.48,61.48,61.4,61.43,68900.0,38.0842,38.0842,38.0346,38.0532,68900.0
2006-10-27 14:10:00,61.42,61.43,61.4,61.4,55500.0,38.047,38.0532,38.0346,38.0346,55500.0
2006-10-27 14:15:00,61.4,61.44,61.4,61.4,55600.0,38.0346,38.0594,38.0346,38.0346,55600.0
2006-10-27 14:20:00,61.41,61.41,61.35,61.37,97000.0,38.0408,38.0408,38.0036,38.016,97000.0
2006-10-27 14:25:00,61.37,61.39,61.35,61.38,206900.0,38.016,38.0284,38.0036,38.0222,206900.0
2006-10-27 14:30:00,61.37,61.38,61.35,61.38,64500.0,38.016,38.0222,38.0036,38.0222,64500.0
2006-10-27 14:35:00,61.38,61.39,61.35,61.36,75700.0,38.0222,38.0284,38.0036,38.0098,75700.0
2006-10-27 14:40:00,61.36,61.4,61.35,61.4,99600.0,38.0098,38.0346,38.0036,38.0346,99600.0
2006-10-27 14:45:00,61.4,61.43,61.35,61.37,83400.0,38.0346,38.0532,38.0036,38.016,83400.0
2006-10-27 14:50:00,61.37,61.37,61.35,61.35,97300.0,38.016,38.016,38.0036,38.0036,97300.0
2006-10-27 14:55:00,61.35,61.39,61.35,61.39,138600.0,38.0036,38.0284,38.0036,38.0284,138600.0
2006-10-27 15:00:00,61.39,61.39,61.32,61.32,162300.0,38.0284,38.0284,37.9851,37.9851,162300.0
2006-10-27 15:05:00,61.33,61.33,61.25,61.27,132100.0,37.9913,37.9913,37.9417,37.9541,132100.0
2006-10-27 15:10:00,61.27,61.4,61.25,61.36,141500.0,37.9541,38.0346,37.9417,38.0098,141500.0
2006-10-27 15:15:00,61.36,61.43,61.36,61.36,100100.0,38.0098,38.0532,38.0098,38.0098,100100.0
2006-10-27 15:20:00,61.36,61.43,61.33,61.37,147400.0,38.0098,38.0532,37.9913,38.016,147400.0
2006-10-27 15:25:00,61.37,61.39,61.32,61.35,58100.0,38.016,38.0284,37.9851,38.0036,58100.0
2006-10-27 15:30:00,61.35,61.44,61.35,61.36,70900.0,38.0036,38.0594,38.0036,38.0098,70900.0
2006-10-27 15:35:00,61.35,61.43,61.35,61.42,81200.0,38.0036,38.0532,38.0036,38.047,81200.0
2006-10-27 15:40:00,61.43,61.43,61.22,61.24,132800.0,38.0532,38.0532,37.9231,37.9355,132800.0
2006-10-27 15:45:00,61.23,61.27,61.23,61.27,176900.0,37.9293,37.9541,37.9293,37.9541,176900.0
2006-10-27 15:50:00,61.26,61.32,61.25,61.32,107400.0,37.9479,37.9851,37.9417,37.9851,107400.0
2006-10-27 15:55:00,61.33,61.34,61.25,61.31,259700.0,37.9913,37.9975,37.9417,37.9789,259700.0
2006-10-30 09:30:00,61.17,61.18,60.78,60.89,385500.0,37.8921,37.8983,37.6506,37.7187,385500.0
2006-10-30 09:35:00,60.89,61.0,60.8,60.93,157000.0,37.7187,37.7868,37.6629,37.7435,157000.0
2006-10-30 09:40:00,60.96,61.05,60.93,61.0,139300.0,37.7621,37.8178,37.7435,37.7868,139300.0
2006-10-30 09:45:00,61.01,61.15,60.96,61.07,98600.0,37.793,37.8798,37.7621,37.8302,98600.0
2006-10-30 09:50:00,61.04,61.04,60.96,60.98,95200.0,37.8116,37.8116,37.7621,37.7745,95200.0
2006-10-30 09:55:00,60.97,60.98,60.86,60.88,106300.0,37.7683,37.7745,37.7001,37.7125,106300.0
2006-10-30 10:00:00,60.9,60.91,60.6,60.6,151000.0,37.7249,37.7311,37.5391,37.5391,151000.0
2006-10-30 10:05:00,60.6,60.74,60.5,60.7,205300.0,37.5391,37.6258,37.4771,37.601,205300.0
2006-10-30 10:10:00,60.69,60.69,60.51,60.52,116900.0,37.5948,37.5948,37.4833,37.4895,116900.0
2006-10-30 10:15:00,60.52,60.71,60.49,60.6,100600.0,37.4895,37.6072,37.4709,37.5391,100600.0
2006-10-30 10:20:00,60.6,60.7,60.59,60.68,120500.0,37.5391,37.601,37.5329,37.5886,120500.0
2006-10-30 10:25:00,60.69,60.7,60.61,60.62,78900.0,37.5948,37.601,37.5453,37.5514,78900.0
2006-10-30 10:30:00,60.63,60.69,60.62,60.68,59500.0,37.5576,37.5948,37.5514,37.5886,59500.0
2006-10-30 10:35:00,60.68,60.95,60.68,60.94,95400.0,37.5886,37.7559,37.5886,37.7497,95400.0
2006-10-30 10:40:00,60.95,61.19,60.94,61.09,113700.0,37.7559,37.9045,37.7497,37.8426,113700.0
2006-10-30 10:45:00,61.11,61.16,60.98,61.04,92500.0,37.855,37.886,37.7745,37.8116,92500.0
2006-10-30 10:50:00,61.04,61.17,60.99,61.15,116800.0,37.8116,37.8921,37.7806,37.8798,116800.0
2006-10-30 10:55:00,61.15,61.15,61.11,61.12,41300.0,37.8798,37.8798,37.855,37.8612,41300.0
2006-10-30 11:00:00,61.11,61.18,61.06,61.15,74800.0,37.855,37.8983,37.824,37.8798,74800.0
2006-10-30 11:05:00,61.15,61.18,61.08,61.14,60200.0,37.8798,37.8983,37.8364,37.8736,60200.0
2006-10-30 11:10:00,61.15,61.15,61.08,61.11,74900.0,37.8798,37.8798,37.8364,37.855,74900.0
2006-10-30 11:15:00,61.09,61.11,60.94,60.95,124900.0,37.8426,37.855,37.7497,37.7559,124900.0
2006-10-30 11:20:00,60.95,61.01,60.88,60.92,99800.0,37.7559,37.793,37.7125,37.7373,99800.0
2006-10-30 11:25:00,60.9,60.94,60.75,60.94,76200.0,37.7249,37.7497,37.632,37.7497,76200.0
2006-10-30 11:30:00,60.94,60.97,60.8,60.81,42400.0,37.7497,37.7683,37.6629,37.6691,42400.0
2006-10-30 11:35:00,60.8,60.9,60.79,60.88,45400.0,37.6629,37.7249,37.6568,37.7125,45400.0
2006-10-30 11:40:00,60.88,60.93,60.84,60.87,26000.0,37.7125,37.7435,37.6877,37.7063,26000.0
2006-10-30 11:45:00,60.87,60.92,60.83,60.85,31500.0,37.7063,37.7373,37.6815,37.6939,31500.0
2006-10-30 11:50:00,60.84,60.91,60.84,60.89,26100.0,37.6877,37.7311,37.6877,37.7187,26100.0
2006-10-30 11:55:00,60.89,60.9,60.82,60.82,29800.0,37.7187,37.7249,37.6753,37.6753,29800.0
2006-10-30 12:00:00,60.82,60.82,60.75,60.77,28400.0,37.6753,37.6753,37.632,37.6444,28400.0
2006-10-30 12:05:00,60.77,60.8,60.74,60.74,37700.0,37.6444,37.6629,37.6258,37.6258,37700.0
2006-10-30 12:10:00,60.74,60.77,60.73,60.74,55900.0,37.6258,37.6444,37.6196,37.6258,55900.0
2006-10-30 12:15:00,60.73,60.74,60.67,60.67,47300.0,37.6196,37.6258,37.5824,37.5824,47300.0
2006-10-30 12:20:00,60.68,60.68,60.64,60.66,62900.0,37.5886,37.5886,37.5638,37.5762,62900.0
2006-10-30 12:25:00,60.65,60.75,60.64,60.75,79400.0,37.57,37.632,37.5638,37.632,79400.0
2006-10-30 12:30:00,60.75,60.81,60.74,60.79,61300.0,37.632,37.6691,37.6258,37.6568,61300.0
2006-10-30 12:35:00,60.79,60.81,60.75,60.75,46800.0,37.6568,37.6691,37.632,37.632,46800.0
2006-10-30 12:40:00,60.76,60.79,60.73,60.74,41200.0,37.6382,37.6568,37.6196,37.6258,41200.0
2006-10-30 12:45:00,60.74,60.79,60.63,60.65,41300.0,37.6258,37.6568,37.5576,37.57,41300.0
2006-10-30 12:50:00,60.64,60.68,60.61,60.68,62700.0,37.5638,37.5886,37.5453,37.5886,62700.0
2006-10-30 12:55:00,60.68,60.74,60.68,60.7,89400.0,37.5886,37.6258,37.5886,37.601,89400.0
2006-10-30 13:00:00,60.7,60.8,60.7,60.77,28600.0,37.601,37.6629,37.601,37.6444,28600.0
2006-10-30 13:05:00,60.77,60.78,60.66,60.74,42700.0,37.6444,37.6506,37.5762,37.6258,42700.0
2006-10-30 13:10:00,60.74,60.79,60.69,60.77,40600.0,37.6258,37.6568,37.5948,37.6444,40600.0
2006-10-30 13:15:00,60.76,60.77,60.71,60.77,18300.0,37.6382,37.6444,37.6072,37.6444,18300.0
2006-10-30 13:20:00,60.78,60.85,60.75,60.82,30900.0,37.6506,37.6939,37.632,37.6753,30900.0
2006-10-30 13:25:00,60.81,60.85,60.74,60.76,51200.0,37.6691,37.6939,37.6258,37.6382,51200.0
2006-10-30 13:30:00,60.76,60.84,60.76,60.83,22600.0,37.6382,37.6877,37.6382,37.6815,22600.0
2006-10-30 13:35:00,60.83,60.89,60.83,60.88,22300.0,37.6815,37.7187,37.6815,37.7125,22300.0
2006-10-30 13:40:00,60.88,60.9,60.86,60.88,51400.0,37.7125,37.7249,37.7001,37.7125,51400.0
2006-10-30 13:45:00,60.88,60.89,60.85,60.89,38100.0,37.7125,37.7187,37.6939,37.7187,38100.0
2006-10-30 13:50:00,60.88,60.9,60.88,60.89,17700.0,37.7125,37.7249,37.7125,37.7187,17700.0
2006-10-30 13:55:00,60.89,60.98,60.87,60.96,73900.0,37.7187,37.7745,37.7063,37.7621,73900.0
2006-10-30 14:00:00,60.96,60.98,60.89,60.92,50400.0,37.7621,37.7745,37.7187,37.7373,50400.0
2006-10-30 14:05:00,60.92,60.94,60.85,60.85,35500.0,37.7373,37.7497,37.6939,37.6939,35500.0
2006-10-30 14:10:00,60.85,60.87,60.83,60.85,29100.0,37.6939,37.7063,37.6815,37.6939,29100.0
2006-10-30 14:15:00,60.85,60.93,60.85,60.88,56000.0,37.6939,37.7435,37.6939,37.7125,56000.0
2006-10-30 14:20:00,60.88,60.89,60.83,60.86,31500.0,37.7125,37.7187,37.6815,37.7001,31500.0
2006-10-30 14:25:00,60.85,60.87,60.79,60.8,25700.0,37.6939,37.7063,37.6568,37.6629,25700.0
2006-10-30 14:30:00,60.79,60.81,60.76,60.77,20900.0,37.6568,37.6691,37.6382,37.6444,20900.0
2006-10-30 14:35:00,60.78,60.87,60.78,60.81,28700.0,37.6506,37.7063,37.6506,37.6691,28700.0
2006-10-30 14:40:00,60.8,60.84,60.8,60.84,23800.0,37.6629,37.6877,37.6629,37.6877,23800.0
2006-10-30 14:45:00,60.83,60.84,60.73,60.76,55900.0,37.6815,37.6877,37.6196,37.6382,55900.0
2006-10-30 14:50:00,60.75,60.76,60.73,60.73,35500.0,37.632,37.6382,37.6196,37.6196,35500.0
2006-10-30 14:55:00,60.73,60.78,60.73,60.77,27700.0,37.6196,37.6506,37.6196,37.6444,27700.0
2006-10-30 15:00:00,60.77,60.83,60.77,60.79,23300.0,37.6444,37.6815,37.6444,37.6568,23300.0
2006-10-30 15:05:00,60.8,60.88,60.76,60.84,40300.0,37.6629,37.7125,37.6382,37.6877,40300.0
2006-10-30 15:10:00,60.85,60.9,60.84,60.86,36200.0,37.6939,37.7249,37.6877,37.7001,36200.0
2006-10-30 15:15:00,60.87,60.87,60.75,60.75,33100.0,37.7063,37.7063,37.632,37.632,33100.0
2006-10-30 15:20:00,60.75,60.79,60.71,60.74,56900.0,37.632,37.6568,37.6072,37.6258,56900.0
2006-10-30 15:25:00,60.75,60.85,60.74,60.85,52600.0,37.632,37.6939,37.6258,37.6939,52600.0
2006-10-30 15:30:00,60.85,60.87,60.83,60.85,62100.0,37.6939,37.7063,37.6815,37.6939,62100.0
2006-10-30 15:35:00,60.85,60.85,60.7,60.71,70500.0,37.6939,37.6939,37.601,37.6072,70500.0
2006-10-30 15:40:00,60.71,60.82,60.71,60.77,61000.0,37.6072,37.6753,37.6072,37.6444,61000.0
2006-10-30 15:45:00,60.78,60.78,60.7,60.76,78200.0,37.6506,37.6506,37.601,37.6382,78200.0
2006-10-30 15:50:00,60.76,60.85,60.72,60.85,105700.0,37.6382,37.6939,37.6134,37.6939,105700.0
2006-10-30 15:55:00,60.85,60.85,60.76,60.79,86500.0,37.6939,37.6939,37.6382,37.6568,86500.0
2006-10-31 09:30:00,61.0,61.13,60.95,61.03,278400.0,37.7868,37.8674,37.7559,37.8054,278400.0
2006-10-31 09:35:00,61.03,61.04,60.78,60.84,134100.0,37.8054,37.8116,37.6506,37.6877,134100.0
2006-10-31 09:40:00,60.84,60.9,60.71,60.8,137500.0,37.6877,37.7249,37.6072,37.6629,137500.0
2006-10-31 09:45:00,60.79,60.9,60.65,60.67,91200.0,37.6568,37.7249,37.57,37.5824,91200.0
2006-10-31 09:50:00,60.68,60.9,60.68,60.72,71600.0,37.5886,37.7249,37.5886,37.6134,71600.0
2006-10-31 09:55:00,60.72,60.8,60.7,60.77,113800.0,37.6134,37.6629,37.601,37.6444,113800.0
2006-10-31 10:00:00,60.74,60.82,60.72,60.79,100400.0,37.6258,37.6753,37.6134,37.6568,100400.0
2006-10-31 10:05:00,60.78,60.9,60.78,60.84,96700.0,37.6506,37.7249,37.6506,37.6877,96700.0
2006-10-31 10:10:00,60.84,60.95,60.8,60.95,193000.0,37.6877,37.7559,37.6629,37.7559,193000.0
2006-10-31 10:15:00,60.95,61.01,60.9,60.98,124700.0,37.7559,37.793,37.7249,37.7745,124700.0
2006-10-31 10:20:00,60.98,60.99,60.91,60.98,61900.0,37.7745,37.7806,37.7311,37.7745,61900.0
2006-10-31 10:25:00,60.99,61.07,60.94,61.07,124000.0,37.7806,37.8302,37.7497,37.8302,124000.0
2006-10-31 10:30:00,61.07,61.1,60.98,61.0,120300.0,37.8302,37.8488,37.7745,37.7868,120300.0
2006-10-31 10:35:00,61.01,61.02,60.99,60.99,64100.0,37.793,37.7992,37.7806,37.7806,64100.0
2006-10-31 10:40:00,61.0,61.05,60.96,60.99,68300.0,37.7868,37.8178,37.7621,37.7806,68300.0
2006-10-31 10:45:00,60.99,61.02,60.93,60.94,385600.0,37.7806,37.7992,37.7435,37.7497,385600.0
2006-10-31 10:50:00,60.93,61.04,60.9,61.03,70700.0,37.7435,37.8116,37.7249,37.8054,70700.0
2006-10-31 10:55:00,61.04,61.06,60.96,60.98,56300.0,37.8116,37.824,37.7621,37.7745,56300.0
2006-10-31 11:00:00,61.0,61.0,60.89,60.9,37300.0,37.7868,37.7868,37.7187,37.7249,37300.0
2006-10-31 11:05:00,60.9,60.98,60.83,60.95,100000.0,37.7249,37.7745,37.6815,37.7559,100000.0
2006-10-31 11:10:00,60.94,60.95,60.84,60.89,29900.0,37.7497,37.7559,37.6877,37.7187,29900.0
2006-10-31 11:15:00,60.9,60.95,60.83,60.84,64300.0,37.7249,37.7559,37.6815,37.6877,64300.0
2006-10-31 11:20:00,60.84,60.87,60.8,60.8,64000.0,37.6877,37.7063,37.6629,37.6629,64000.0
2006-10-31 11:25:00,60.81,60.86,60.8,60.83,28300.0,37.6691,37.7001,37.6629,37.6815,28300.0
2006-10-31 11:30:00,60.83,60.85,60.8,60.85,44500.0,37.6815,37.6939,37.6629,37.6939,44500.0
2006-10-31 11:35:00,60.86,60.87,60.8,60.81,51600.0,37.7001,37.7063,37.6629,37.6691,51600.0
2006-10-31 11:40:00,60.8,60.86,60.8,60.81,39900.0,37.6629,37.7001,37.6629,37.6691,39900.0
2006-10-31 11:45:00,60.8,60.81,60.73,60.73,109100.0,37.6629,37.6691,37.6196,37.6196,109100.0
2006-10-31 11:50:00,60.73,60.9,60.68,60.69,67100.0,37.6196,37.7249,37.5886,37.5948,67100.0
2006-10-31 11:55:00,60.69,60.7,60.6,60.61,111300.0,37.5948,37.601,37.5391,37.5453,111300.0
2006-10-31 12:00:00,60.61,60.73,60.6,60.71,75400.0,37.5453,37.6196,37.5391,37.6072,75400.0
2006-10-31 12:05:00,60.71,60.72,60.65,60.69,51300.0,37.6072,37.6134,37.57,37.5948,51300.0
2006-10-31 12:10:00,60.67,60.7,60.52,60.53,81600.0,37.5824,37.601,37.4895,37.4957,81600.0
2006-10-31 12:15:00,60.52,60.56,60.5,60.55,80300.0,37.4895,37.5143,37.4771,37.5081,80300.0
2006-10-31 12:20:00,60.54,60.64,60.53,60.64,34100.0,37.5019,37.5638,37.4957,37.5638,34100.0
2006-10-31 12:25:00,60.64,60.71,60.59,60.69,132000.0,37.5638,37.6072,37.5329,37.5948,132000.0
2006-10-31 12:30:00,60.69,60.74,60.61,60.64,41500.0,37.5948,37.6258,37.5453,37.5638,41500.0
2006-10-31 12:35:00,60.63,60.68,60.51,60.52,414200.0,37.5576,37.5886,37.4833,37.4895,414200.0
2006-10-31 12:40:00,60.52,60.54,60.5,60.52,59900.0,37.4895,37.5019,37.4771,37.4895,59900.0
2006-10-31 12:45:00,60.52,60.54,60.5,60.53,58200.0,37.4895,37.5019,37.4771,37.4957,58200.0
2006-10-31 12:50:00,60.53,60.54,60.48,60.48,78100.0,37.4957,37.5019,37.4647,37.4647,78100.0
2006-10-31 12:55:00,60.49,60.49,60.4,60.4,67700.0,37.4709,37.4709,37.4152,37.4152,67700.0
2006-10-31 13:00:00,60.4,60.48,60.34,60.42,162400.0,37.4152,37.4647,37.378,37.4276,162400.0
2006-10-31 13:05:00,60.41,60.48,60.38,60.43,51500.0,37.4214,37.4647,37.4028,37.4337,51500.0
2006-10-31 13:10:00,60.41,60.43,60.38,60.42,42100.0,37.4214,37.4337,37.4028,37.4276,42100.0
2006-10-31 13:15:00,60.42,60.42,60.38,60.39,59100.0,37.4276,37.4276,37.4028,37.409,59100.0
2006-10-31 13:20:00,60.4,60.43,60.38,60.4,47900.0,37.4152,37.4337,37.4028,37.4152,47900.0
2006-10-31 13:25:00,60.41,60.47,60.4,60.43,36900.0,37.4214,37.4585,37.4152,37.4337,36900.0
2006-10-31 13:30:00,60.44,60.47,60.42,60.47,43100.0,37.4399,37.4585,37.4276,37.4585,43100.0
2006-10-31 13:35:00,60.47,60.47,60.39,60.4,45100.0,37.4585,37.4585,37.409,37.4152,45100.0
2006-10-31 13:40:00,60.41,60.52,60.41,60.47,58300.0,37.4214,37.4895,37.4214,37.4585,58300.0
2006-10-31 13:45:00,60.48,60.5,60.39,60.42,52300.0,37.4647,37.4771,37.409,37.4276,52300.0
2006-10-31 13:50:00,60.41,60.56,60.41,60.52,85300.0,37.4214,37.5143,37.4214,37.4895,85300.0
2006-10-31 13:55:00,60.5,60.52,60.44,60.47,43700.0,37.4771,37.4895,37.4399,37.4585,43700.0
2006-10-31 14:00:00,60.47,60.51,60.43,60.45,48100.0,37.4585,37.4833,37.4337,37.4461,48100.0
2006-10-31 14:05:00,60.45,60.46,60.43,60.44,32000.0,37.4461,37.4523,37.4337,37.4399,32000.0
2006-10-31 14:10:00,60.43,60.5,60.4,60.46,37300.0,37.4337,37.4771,37.4152,37.4523,37300.0
2006-10-31 14:15:00,60.45,60.49,60.42,60.48,68700.0,37.4461,37.4709,37.4276,37.4647,68700.0
2006-10-31 14:20:00,60.48,60.51,60.42,60.43,43800.0,37.4647,37.4833,37.4276,37.4337,43800.0
2006-10-31 14:25:00,60.42,60.44,60.4,60.41,67600.0,37.4276,37.4399,37.4152,37.4214,67600.0
2006-10-31 14:30:00,60.41,60.52,60.4,60.52,120500.0,37.4214,37.4895,37.4152,37.4895,120500.0
2006-10-31 14:35:00,60.52,60.6,60.47,60.59,35800.0,37.4895,37.5391,37.4585,37.5329,35800.0
2006-10-31 14:40:00,60.6,60.6,60.51,60.59,42300.0,37.5391,37.5391,37.4833,37.5329,42300.0
2006-10-31 14:45:00,60.58,60.6,60.53,60.59,55200.0,37.5267,37.5391,37.4957,37.5329,55200.0
2006-10-31 14:50:00,60.58,60.6,60.54,60.58,42100.0,37.5267,37.5391,37.5019,37.5267,42100.0
2006-10-31 14:55:00,60.57,60.57,60.51,60.56,50900.0,37.5205,37.5205,37.4833,37.5143,50900.0
2006-10-31 15:00:00,60.55,60.62,60.54,60.6,53500.0,37.5081,37.5514,37.5019,37.5391,53500.0
2006-10-31 15:05:00,60.61,60.69,60.59,60.64,69000.0,37.5453,37.5948,37.5329,37.5638,69000.0
2006-10-31 15:10:00,60.64,60.65,60.57,60.64,75800.0,37.5638,37.57,37.5205,37.5638,75800.0
2006-10-31 15:15:00,60.64,60.68,60.57,60.6,39500.0,37.5638,37.5886,37.5205,37.5391,39500.0
2006-10-31 15:20:00,60.6,60.77,60.6,60.74,95200.0,37.5391,37.6444,37.5391,37.6258,95200.0
2006-10-31 15:25:00,60.74,60.79,60.72,60.76,65000.0,37.6258,37.6568,37.6134,37.6382,65000.0
2006-10-31 15:30:00,60.78,60.79,60.69,60.71,51600.0,37.6506,37.6568,37.5948,37.6072,51600.0
2006-10-31 15:35:00,60.7,60.83,60.7,60.8,40000.0,37.601,37.6815,37.601,37.6629,40000.0
2006-10-31 15:40:00,60.81,60.82,60.76,60.82,78400.0,37.6691,37.6753,37.6382,37.6753,78400.0
2006-10-31 15:45:00,60.82,60.89,60.81,60.86,78200.0,37.6753,37.7187,37.6691,37.7001,78200.0
2006-10-31 15:50:00,60.85,60.87,60.7,60.84,138800.0,37.6939,37.7063,37.601,37.6877,138800.0
2006-10-31 15:55:00,60.83,60.85,60.74,60.74,155100.0,37.6815,37.6939,37.6258,37.6258,155100.0
2006-11-01 09:30:00,60.71,60.8,60.6,60.61,195700.0,37.6072,37.6629,37.5391,37.5453,195700.0
2006-11-01 09:35:00,60.67,60.8,60.65,60.74,66100.0,37.5824,37.6629,37.57,37.6258,66100.0
2006-11-01 09:40:00,60.75,60.75,60.71,60.75,75100.0,37.632,37.632,37.6072,37.632,75100.0
2006-11-01 09:45:00,60.75,60.9,60.73,60.87,110000.0,37.632,37.7249,37.6196,37.7063,110000.0
2006-11-01 09:50:00,60.87,61.02,60.86,61.0,201000.0,37.7063,37.7992,37.7001,37.7868,201000.0
2006-11-01 09:55:00,61.01,61.01,60.78,60.87,197100.0,37.793,37.793,37.6506,37.7063,197100.0
2006-11-01 10:00:00,60.88,60.96,60.8,60.95,118400.0,37.7125,37.7621,37.6629,37.7559,118400.0
2006-11-01 10:05:00,60.95,61.01,60.92,60.96,283000.0,37.7559,37.793,37.7373,37.7621,283000.0
2006-11-01 10:10:00,60.96,60.98,60.85,60.88,218000.0,37.7621,37.7745,37.6939,37.7125,218000.0
2006-11-01 10:15:00,60.86,60.87,60.75,60.78,87900.0,37.7001,37.7063,37.632,37.6506,87900.0
2006-11-01 10:20:00,60.78,60.81,60.66,60.66,64700.0,37.6506,37.6691,37.5762,37.5762,64700.0
2006-11-01 10:25:00,60.66,60.66,60.35,60.38,313900.0,37.5762,37.5762,37.3842,37.4028,313900.0
2006-11-01 10:30:00,60.37,60.46,60.32,60.44,168000.0,37.3966,37.4523,37.3656,37.4399,168000.0
2006-11-01 10:35:00,60.44,60.55,60.44,60.52,156900.0,37.4399,37.5081,37.4399,37.4895,156900.0
2006-11-01 10:40:00,60.53,60.55,60.51,60.53,64100.0,37.4957,37.5081,37.4833,37.4957,64100.0
2006-11-01 10:45:00,60.54,60.59,60.47,60.51,254800.0,37.5019,37.5329,37.4585,37.4833,254800.0
2006-11-01 10:50:00,60.52,60.61,60.5,60.58,102000.0,37.4895,37.5453,37.4771,37.5267,102000.0
2006-11-01 10:55:00,60.58,60.68,60.56,60.66,124400.0,37.5267,37.5886,37.5143,37.5762,124400.0
2006-11-01 11:00:00,60.66,60.76,60.62,60.65,55600.0,37.5762,37.6382,37.5514,37.57,55600.0
2006-11-01 11:05:00,60.64,60.71,60.63,60.7,76600.0,37.5638,37.6072,37.5576,37.601,76600.0
2006-11-01 11:10:00,60.7,60.75,60.65,60.7,68400.0,37.601,37.632,37.57,37.601,68400.0
2006-11-01 11:15:00,60.7,60.7,60.6,60.68,46000.0,37.601,37.601,37.5391,37.5886,46000.0
2006-11-01 11:20:00,60.69,60.72,60.6,60.67,63800.0,37.5948,37.6134,37.5391,37.5824,63800.0
2006-11-01 11:25:00,60.67,60.67,60.6,60.61,78700.0,37.5824,37.5824,37.5391,37.5453,78700.0
2006-11-01 11:30:00,60.6,60.61,60.55,60.56,116400.0,37.5391,37.5453,37.5081,37.5143,116400.0
2006-11-01 11:35:00,60.56,60.56,60.48,60.49,164600.0,37.5143,37.5143,37.4647,37.4709,164600.0
2006-11-01 11:40:00,60.5,60.53,60.45,60.51,111600.0,37.4771,37.4957,37.4461,37.4833,111600.0
2006-11-01 11:45:00,60.5,60.57,60.5,60.55,151900.0,37.4771,37.5205,37.4771,37.5081,151900.0
2006-11-01 11:50:00,60.55,60.55,60.43,60.46,201900.0,37.5081,37.5081,37.4337,37.4523,201900.0
2006-11-01 11:55:00,60.46,60.47,60.44,60.44,78000.0,37.4523,37.4585,37.4399,37.4399,78000.0
2006-11-01 12:00:00,60.44,60.45,60.35,60.36,174100.0,37.4399,37.4461,37.3842,37.3904,174100.0
2006-11-01 12:05:00,60.35,60.39,60.31,60.31,114200.0,37.3842,37.409,37.3594,37.3594,114200.0
2006-11-01 12:10:00,60.32,60.33,60.3,60.31,197900.0,37.3656,37.3718,37.3532,37.3594,197900.0
2006-11-01 12:15:00,60.31,60.34,60.25,60.29,98300.0,37.3594,37.378,37.3222,37.347,98300.0
2006-11-01 12:20:00,60.28,60.3,60.25,60.27,55400.0,37.3408,37.3532,37.3222,37.3346,55400.0
2006-11-01 12:25:00,60.27,60.27,60.19,60.19,208100.0,37.3346,37.3346,37.2851,37.2851,208100.0
2006-11-01 12:30:00,60.18,60.18,60.1,60.12,96300.0,37.2789,37.2789,37.2293,37.2417,96300.0
2006-11-01 12:35:00,60.12,60.2,60.1,60.17,54700.0,37.2417,37.2913,37.2293,37.2727,54700.0
2006-11-01 12:40:00,60.16,60.16,60.11,60.14,140300.0,37.2665,37.2665,37.2355,37.2541,140300.0
2006-11-01 12:45:00,60.14,60.14,60.1,60.12,78000.0,37.2541,37.2541,37.2293,37.2417,78000.0
2006-11-01 12:50:00,60.13,60.15,60.1,60.1,75400.0,37.2479,37.2603,37.2293,37.2293,75400.0
2006-11-01 12:55:00,60.11,60.13,60.08,60.1,191300.0,37.2355,37.2479,37.2169,37.2293,191300.0
2006-11-01 13:00:00,60.1,60.15,60.06,60.13,113400.0,37.2293,37.2603,37.2046,37.2479,113400.0
2006-11-01 13:05:00,60.13,60.19,60.09,60.19,41200.0,37.2479,37.2851,37.2231,37.2851,41200.0
2006-11-01 13:10:00,60.19,60.2,60.13,60.15,38600.0,37.2851,37.2913,37.2479,37.2603,38600.0
2006-11-01 13:15:00,60.15,60.18,60.12,60.15,63900.0,37.2603,37.2789,37.2417,37.2603,63900.0
2006-11-01 13:20:00,60.15,60.2,60.14,60.2,45000.0,37.2603,37.2913,37.2541,37.2913,45000.0
2006-11-01 13:25:00,60.2,60.3,60.19,60.28,135800.0,37.2913,37.3532,37.2851,37.3408,135800.0
2006-11-01 13:30:00,60.26,60.32,60.26,60.3,100200.0,37.3284,37.3656,37.3284,37.3532,100200.0
2006-11-01 13:35:00,60.3,60.3,60.23,60.24,33000.0,37.3532,37.3532,37.3099,37.3161,33000.0
2006-11-01 13:40:00,60.24,60.41,60.24,60.4,170800.0,37.3161,37.4214,37.3161,37.4152,170800.0
2006-11-01 13:45:00,60.38,60.44,60.35,60.43,61900.0,37.4028,37.4399,37.3842,37.4337,61900.0
2006-11-01 13:50:00,60.43,60.5,60.42,60.5,88800.0,37.4337,37.4771,37.4276,37.4771,88800.0
2006-11-01 13:55:00,60.5,60.51,60.42,60.42,84000.0,37.4771,37.4833,37.4276,37.4276,84000.0
2006-11-01 14:00:00,60.42,60.42,60.4,60.42,162200.0,37.4276,37.4276,37.4152,37.4276,162200.0
2006-11-01 14:05:00,60.42,60.42,60.36,60.41,59900.0,37.4276,37.4276,37.3904,37.4214,59900.0
2006-11-01 14:10:00,60.42,60.42,60.33,60.35,43300.0,37.4276,37.4276,37.3718,37.3842,43300.0
2006-11-01 14:15:00,60.35,60.41,60.28,60.34,91600.0,37.3842,37.4214,37.3408,37.378,91600.0
2006-11-01 14:20:00,60.36,60.42,60.32,60.38,62100.0,37.3904,37.4276,37.3656,37.4028,62100.0
2006-11-01 14:25:00,60.39,60.39,60.32,60.38,88600.0,37.409,37.409,37.3656,37.4028,88600.0
2006-11-01 14:30:00,60.4,60.43,60.31,60.35,67200.0,37.4152,37.4337,37.3594,37.3842,67200.0
2006-11-01 14:35:00,60.34,60.34,60.3,60.33,76700.0,37.378,37.378,37.3532,37.3718,76700.0
2006-11-01 14:40:00,60.33,60.33,60.3,60.31,97000.0,37.3718,37.3718,37.3532,37.3594,97000.0
2006-11-01 14:45:00,60.31,60.34,60.3,60.34,77300.0,37.3594,37.378,37.3532,37.378,77300.0
2006-11-01 14:50:00,60.34,60.39,60.3,60.38,57200.0,37.378,37.409,37.3532,37.4028,57200.0
2006-11-01 14:55:00,60.38,60.4,60.37,60.38,63100.0,37.4028,37.4152,37.3966,37.4028,63100.0
2006-11-01 15:00:00,60.37,60.4,60.3,60.3,83600.0,37.3966,37.4152,37.3532,37.3532,83600.0
2006-11-01 15:05:00,60.3,60.35,60.3,60.34,143300.0,37.3532,37.3842,37.3532,37.378,143300.0
2006-11-01 15:10:00,60.34,60.34,60.3,60.32,100900.0,37.378,37.378,37.3532,37.3656,100900.0
2006-11-01 15:15:00,60.31,60.34,60.27,60.31,110800.0,37.3594,37.378,37.3346,37.3594,110800.0
2006-11-01 15:20:00,60.3,60.36,60.3,60.33,71500.0,37.3532,37.3904,37.3532,37.3718,71500.0
2006-11-01 15:25:00,60.33,60.34,60.26,60.27,100900.0,37.3718,37.378,37.3284,37.3346,100900.0
2006-11-01 15:30:00,60.28,60.39,60.26,60.38,131400.0,37.3408,37.409,37.3284,37.4028,131400.0
2006-11-01 15:35:00,60.38,60.4,60.35,60.38,115400.0,37.4028,37.4152,37.3842,37.4028,115400.0
2006-11-01 15:40:00,60.38,60.48,60.37,60.48,132200.0,37.4028,37.4647,37.3966,37.4647,132200.0
2006-11-01 15:45:00,60.48,60.53,60.47,60.49,141000.0,37.4647,37.4957,37.4585,37.4709,141000.0
2006-11-01 15:50:00,60.49,60.53,60.48,60.5,144000.0,37.4709,37.4957,37.4647,37.4771,144000.0
2006-11-01 15:55:00,60.5,60.51,60.47,60.48,159900.0,37.4771,37.4833,37.4585,37.4647,159900.0
2006-11-02 09:30:00,60.5,60.53,60.38,60.5,136900.0,37.4771,37.4957,37.4028,37.4771,136900.0
2006-11-02 09:35:00,60.5,60.5,60.4,60.48,86300.0,37.4771,37.4771,37.4152,37.4647,86300.0
2006-11-02 09:40:00,60.46,60.66,60.43,60.59,132700.0,37.4523,37.5762,37.4337,37.5329,132700.0
2006-11-02 09:45:00,60.6,60.77,60.56,60.77,127500.0,37.5391,37.6444,37.5143,37.6444,127500.0
2006-11-02 09:50:00,60.77,60.85,60.33,60.34,127000.0,37.6444,37.6939,37.3718,37.378,127000.0
2006-11-02 09:55:00,60.33,60.48,60.25,60.47,121300.0,37.3718,37.4647,37.3222,37.4585,121300.0
2006-11-02 10:00:00,60.46,60.7,60.44,60.67,126400.0,37.4523,37.601,37.4399,37.5824,126400.0
2006-11-02 10:05:00,60.67,60.7,60.43,60.55,102300.0,37.5824,37.601,37.4337,37.5081,102300.0
2006-11-02 10:10:00,60.55,60.56,60.48,60.49,75400.0,37.5081,37.5143,37.4647,37.4709,75400.0
2006-11-02 10:15:00,60.48,60.49,60.36,60.46,113000.0,37.4647,37.4709,37.3904,37.4523,113000.0
2006-11-02 10:20:00,60.46,60.5,60.39,60.49,81800.0,37.4523,37.4771,37.409,37.4709,81800.0
2006-11-02 10:25:00,60.49,60.64,60.43,60.62,72500.0,37.4709,37.5638,37.4337,37.5514,72500.0
2006-11-02 10:30:00,60.62,60.71,60.48,60.71,147200.0,37.5514,37.6072,37.4647,37.6072,147200.0
2006-11-02 10:35:00,60.7,60.76,60.67,60.76,178900.0,37.601,37.6382,37.5824,37.6382,178900.0
2006-11-02 10:40:00,60.76,60.76,60.61,60.74,56900.0,37.6382,37.6382,37.5453,37.6258,56900.0
2006-11-02 10:45:00,60.74,60.75,60.63,60.73,93700.0,37.6258,37.632,37.5576,37.6196,93700.0
2006-11-02 10:50:00,60.72,60.84,60.71,60.8,118500.0,37.6134,37.6877,37.6072,37.6629,118500.0
2006-11-02 10:55:00,60.82,60.94,60.82,60.86,144000.0,37.6753,37.7497,37.6753,37.7001,144000.0
2006-11-02 11:00:00,60.86,60.92,60.83,60.91,58200.0,37.7001,37.7373,37.6815,37.7311,58200.0
2006-11-02 11:05:00,60.91,60.95,60.88,60.89,162500.0,37.7311,37.7559,37.7125,37.7187,162500.0
2006-11-02 11:10:00,60.89,60.91,60.86,60.87,165300.0,37.7187,37.7311,37.7001,37.7063,165300.0
2006-11-02 11:15:00,60.88,60.98,60.87,60.98,92100.0,37.7125,37.7745,37.7063,37.7745,92100.0
2006-11-02 11:20:00,60.97,61.12,60.93,60.95,220700.0,37.7683,37.8612,37.7435,37.7559,220700.0
2006-11-02 11:25:00,60.94,61.0,60.86,60.91,100600.0,37.7497,37.7868,37.7001,37.7311,100600.0
2006-11-02 11:30:00,60.89,60.99,60.86,60.9,118200.0,37.7187,37.7806,37.7001,37.7249,118200.0
2006-11-02 11:35:00,60.88,60.9,60.78,60.84,62900.0,37.7125,37.7249,37.6506,37.6877,62900.0
2006-11-02 11:40:00,60.84,60.84,60.71,60.71,34900.0,37.6877,37.6877,37.6072,37.6072,34900.0
2006-11-02 11:45:00,60.72,60.8,60.71,60.75,103800.0,37.6134,37.6629,37.6072,37.632,103800.0
2006-11-02 11:50:00,60.76,60.8,60.7,60.72,46700.0,37.6382,37.6629,37.601,37.6134,46700.0
2006-11-02 11:55:00,60.71,60.77,60.65,60.65,116200.0,37.6072,37.6444,37.57,37.57,116200.0
2006-11-02 12:00:00,60.65,60.71,60.61,60.64,32200.0,37.57,37.6072,37.5453,37.5638,32200.0
2006-11-02 12:05:00,60.64,60.72,60.64,60.72,28800.0,37.5638,37.6134,37.5638,37.6134,28800.0
2006-11-02 12:10:00,60.73,60.8,60.72,60.74,29600.0,37.6196,37.6629,37.6134,37.6258,29600.0
2006-11-02 12:15:00,60.74,60.78,60.72,60.72,31000.0,37.6258,37.6506,37.6134,37.6134,31000.0
2006-11-02 12:20:00,60.72,60.78,60.72,60.76,31500.0,37.6134,37.6506,37.6134,37.6382,31500.0
2006-11-02 12:25:00,60.76,60.77,60.75,60.75,24200.0,37.6382,37.6444,37.632,37.632,24200.0
2006-11-02 12:30:00,60.76,60.8,60.71,60.71,28200.0,37.6382,37.6629,37.6072,37.6072,28200.0
2006-11-02 12:35:00,60.72,60.77,60.7,60.75,29000.0,37.6134,37.6444,37.601,37.632,29000.0
2006-11-02 12:40:00,60.75,60.75,60.7,60.72,94000.0,37.632,37.632,37.601,37.6134,94000.0
2006-11-02 12:45:00,60.71,60.71,60.62,60.63,38000.0,37.6072,37.6072,37.5514,37.5576,38000.0
2006-11-02 12:50:00,60.62,60.63,60.56,60.57,77700.0,37.5514,37.5576,37.5143,37.5205,77700.0
2006-11-02 12:55:00,60.57,60.64,60.57,60.63,67700.0,37.5205,37.5638,37.5205,37.5576,67700.0
2006-11-02 13:00:00,60.63,60.65,60.6,60.65,63000.0,37.5576,37.57,37.5391,37.57,63000.0
2006-11-02 13:05:00,60.64,60.72,60.62,60.7,92300.0,37.5638,37.6134,37.5514,37.601,92300.0
2006-11-02 13:10:00,60.7,60.74,60.65,60.65,34200.0,37.601,37.6258,37.57,37.57,34200.0
2006-11-02 13:15:00,60.64,60.75,60.63,60.64,30500.0,37.5638,37.632,37.5576,37.5638,30500.0
2006-11-02 13:20:00,60.62,60.65,60.6,60.62,94300.0,37.5514,37.57,37.5391,37.5514,94300.0
2006-11-02 13:25:00,60.61,60.75,60.61,60.67,33500.0,37.5453,37.632,37.5453,37.5824,33500.0
2006-11-02 13:30:00,60.67,60.67,60.57,60.57,88900.0,37.5824,37.5824,37.5205,37.5205,88900.0
2006-11-02 13:35:00,60.57,60.72,60.57,60.72,62500.0,37.5205,37.6134,37.5205,37.6134,62500.0
2006-11-02 13:40:00,60.72,60.72,60.7,60.71,61200.0,37.6134,37.6134,37.601,37.6072,61200.0
2006-11-02 13:45:00,60.7,60.73,60.7,60.7,53800.0,37.601,37.6196,37.601,37.601,53800.0
2006-11-02 13:50:00,60.7,60.71,60.62,60.62,82500.0,37.601,37.6072,37.5514,37.5514,82500.0
2006-11-02 13:55:00,60.62,60.67,60.58,60.66,125200.0,37.5514,37.5824,37.5267,37.5762,125200.0
2006-11-02 14:00:00,60.66,60.69,60.66,60.69,37400.0,37.5762,37.5948,37.5762,37.5948,37400.0
2006-11-02 14:05:00,60.68,60.7,60.66,60.67,22700.0,37.5886,37.601,37.5762,37.5824,22700.0
2006-11-02 14:10:00,60.68,60.71,60.67,60.69,33700.0,37.5886,37.6072,37.5824,37.5948,33700.0
2006-11-02 14:15:00,60.69,60.73,60.63,60.63,21900.0,37.5948,37.6196,37.5576,37.5576,21900.0
2006-11-02 14:20:00,60.63,60.71,60.6,60.68,70800.0,37.5576,37.6072,37.5391,37.5886,70800.0
2006-11-02 14:25:00,60.69,60.75,60.67,60.71,70400.0,37.5948,37.632,37.5824,37.6072,70400.0
2006-11-02 14:30:00,60.7,60.73,60.67,60.68,38700.0,37.601,37.6196,37.5824,37.5886,38700.0
2006-11-02 14:35:00,60.67,60.68,60.6,60.62,43800.0,37.5824,37.5886,37.5391,37.5514,43800.0
2006-11-02 14:40:00,60.61,60.62,60.6,60.61,39700.0,37.5453,37.5514,37.5391,37.5453,39700.0
2006-11-02 14:45:00,60.61,60.63,60.6,60.61,20100.0,37.5453,37.5576,37.5391,37.5453,20100.0
2006-11-02 14:50:00,60.6,60.61,60.59,60.61,140300.0,37.5391,37.5453,37.5329,37.5453,140300.0
2006-11-02 14:55:00,60.6,60.61,60.5,60.51,140600.0,37.5391,37.5453,37.4771,37.4833,140600.0
2006-11-02 15:00:00,60.52,60.54,60.5,60.52,68600.0,37.4895,37.5019,37.4771,37.4895,68600.0
2006-11-02 15:05:00,60.52,60.58,60.5,60.51,50200.0,37.4895,37.5267,37.4771,37.4833,50200.0
2006-11-02 15:10:00,60.52,60.59,60.5,60.58,61200.0,37.4895,37.5329,37.4771,37.5267,61200.0
2006-11-02 15:15:00,60.59,60.65,60.55,60.61,123800.0,37.5329,37.57,37.5081,37.5453,123800.0
2006-11-02 15:20:00,60.61,60.61,60.6,60.6,105200.0,37.5453,37.5453,37.5391,37.5391,105200.0
2006-11-02 15:25:00,60.6,60.61,60.47,60.52,157300.0,37.5391,37.5453,37.4585,37.4895,157300.0
2006-11-02 15:30:00,60.52,60.54,60.47,60.5,100000.0,37.4895,37.5019,37.4585,37.4771,100000.0
2006-11-02 15:35:00,60.49,60.57,60.49,60.53,106500.0,37.4709,37.5205,37.4709,37.4957,106500.0
2006-11-02 15:40:00,60.52,60.52,60.48,60.5,141300.0,37.4895,37.4895,37.4647,37.4771,141300.0
2006-11-02 15:45:00,60.5,60.52,60.48,60.5,97300.0,37.4771,37.4895,37.4647,37.4771,97300.0
2006-11-02 15:50:00,60.5,60.57,60.45,60.54,206000.0,37.4771,37.5205,37.4461,37.5019,206000.0
2006-11-02 15:55:00,60.52,60.53,60.48,60.53,252500.0,37.4895,37.4957,37.4647,37.4957,252500.0
2006-11-03 09:30:00,60.63,60.66,60.54,60.54,195000.0,37.5576,37.5762,37.5019,37.5019,195000.0
2006-11-03 09:35:00,60.53,60.54,60.28,60.3,204100.0,37.4957,37.5019,37.3408,37.3532,204100.0
2006-11-03 09:40:00,60.29,60.43,60.27,60.41,155700.0,37.347,37.4337,37.3346,37.4214,155700.0
2006-11-03 09:45:00,60.4,60.43,60.3,60.32,135900.0,37.4152,37.4337,37.3532,37.3656,135900.0
2006-11-03 09:50:00,60.32,60.41,60.31,60.34,126900.0,37.3656,37.4214,37.3594,37.378,126900.0
2006-11-03 09:55:00,60.34,60.41,60.32,60.4,208400.0,37.378,37.4214,37.3656,37.4152,208400.0
2006-11-03 10:00:00,60.4,60.47,60.3,60.32,299900.0,37.4152,37.4585,37.3532,37.3656,299900.0
2006-11-03 10:05:00,60.31,60.47,60.27,60.46,309200.0,37.3594,37.4585,37.3346,37.4523,309200.0
2006-11-03 10:10:00,60.46,60.7,60.46,60.69,136600.0,37.4523,37.601,37.4523,37.5948,136600.0
2006-11-03 10:15:00,60.7,60.81,60.68,60.73,178300.0,37.601,37.6691,37.5886,37.6196,178300.0
2006-11-03 10:20:00,60.72,60.74,60.63,60.68,194900.0,37.6134,37.6258,37.5576,37.5886,194900.0
2006-11-03 10:25:00,60.68,60.77,60.64,60.67,211200.0,37.5886,37.6444,37.5638,37.5824,211200.0
2006-11-03 10:30:00,60.67,60.7,60.42,60.45,167100.0,37.5824,37.601,37.4276,37.4461,167100.0
2006-11-03 10:35:00,60.44,60.48,60.34,60.48,129200.0,37.4399,37.4647,37.378,37.4647,129200.0
2006-11-03 10:40:00,60.48,60.56,60.48,60.5,57900.0,37.4647,37.5143,37.4647,37.4771,57900.0
2006-11-03 10:45:00,60.5,60.53,60.45,60.45,56800.0,37.4771,37.4957,37.4461,37.4461,56800.0
2006-11-03 10:50:00,60.45,60.53,60.43,60.52,54000.0,37.4461,37.4957,37.4337,37.4895,54000.0
2006-11-03 10:55:00,60.52,60.59,60.51,60.52,43300.0,37.4895,37.5329,37.4833,37.4895,43300.0
2006-11-03 11:00:00,60.53,60.68,60.51,60.68,63300.0,37.4957,37.5886,37.4833,37.5886,63300.0
2006-11-03 11:05:00,60.68,60.75,60.67,60.72,181300.0,37.5886,37.632,37.5824,37.6134,181300.0
2006-11-03 11:10:00,60.71,60.93,60.7,60.91,165200.0,37.6072,37.7435,37.601,37.7311,165200.0
2006-11-03 11:15:00,60.9,60.91,60.68,60.7,73100.0,37.7249,37.7311,37.5886,37.601,73100.0
2006-11-03 11:20:00,60.7,60.72,60.64,60.64,56600.0,37.601,37.6134,37.5638,37.5638,56600.0
2006-11-03 11:25:00,60.64,60.68,60.63,60.66,42400.0,37.5638,37.5886,37.5576,37.5762,42400.0
2006-11-03 11:30:00,60.64,60.72,60.61,60.64,34400.0,37.5638,37.6134,37.5453,37.5638,34400.0
2006-11-03 11:35:00,60.63,60.65,60.61,60.62,29300.0,37.5576,37.57,37.5453,37.5514,29300.0
2006-11-03 11:40:00,60.63,60.66,60.52,60.52,70500.0,37.5576,37.5762,37.4895,37.4895,70500.0
2006-11-03 11:45:00,60.52,60.56,60.5,60.56,54700.0,37.4895,37.5143,37.4771,37.5143,54700.0
2006-11-03 11:50:00,60.56,60.56,60.5,60.56,26300.0,37.5143,37.5143,37.4771,37.5143,26300.0
2006-11-03 11:55:00,60.55,60.66,60.55,60.6,32800.0,37.5081,37.5762,37.5081,37.5391,32800.0
2006-11-03 12:00:00,60.59,60.6,60.49,60.56,28300.0,37.5329,37.5391,37.4709,37.5143,28300.0
2006-11-03 12:05:00,60.56,60.57,60.55,60.56,18700.0,37.5143,37.5205,37.5081,37.5143,18700.0
2006-11-03 12:10:00,60.56,60.56,60.42,60.44,48400.0,37.5143,37.5143,37.4276,37.4399,48400.0
2006-11-03 12:15:00,60.44,60.51,60.4,60.48,60500.0,37.4399,37.4833,37.4152,37.4647,60500.0
2006-11-03 12:20:00,60.48,60.57,60.46,60.57,36100.0,37.4647,37.5205,37.4523,37.5205,36100.0
2006-11-03 12:25:00,60.56,60.64,60.45,60.46,37100.0,37.5143,37.5638,37.4461,37.4523,37100.0
2006-11-03 12:30:00,60.46,60.54,60.43,60.51,35500.0,37.4523,37.5019,37.4337,37.4833,35500.0
2006-11-03 12:35:00,60.51,60.51,60.45,60.49,50900.0,37.4833,37.4833,37.4461,37.4709,50900.0
2006-11-03 12:40:00,60.49,60.5,60.44,60.44,24400.0,37.4709,37.4771,37.4399,37.4399,24400.0
2006-11-03 12:45:00,60.43,60.44,60.39,60.4,28000.0,37.4337,37.4399,37.409,37.4152,28000.0
2006-11-03 12:50:00,60.4,60.44,60.39,60.39,42400.0,37.4152,37.4399,37.409,37.409,42400.0
2006-11-03 12:55:00,60.4,60.41,60.37,60.37,26800.0,37.4152,37.4214,37.3966,37.3966,26800.0
2006-11-03 13:00:00,60.37,60.37,60.3,60.31,47800.0,37.3966,37.3966,37.3532,37.3594,47800.0
2006-11-03 13:05:00,60.31,60.33,60.3,60.33,139800.0,37.3594,37.3718,37.3532,37.3718,139800.0
2006-11-03 13:10:00,60.33,60.34,60.3,60.32,32900.0,37.3718,37.378,37.3532,37.3656,32900.0
2006-11-03 13:15:00,60.32,60.35,60.29,60.29,62600.0,37.3656,37.3842,37.347,37.347,62600.0
2006-11-03 13:20:00,60.29,60.3,60.25,60.26,78300.0,37.347,37.3532,37.3222,37.3284,78300.0
2006-11-03 13:25:00,60.26,60.35,60.26,60.28,69000.0,37.3284,37.3842,37.3284,37.3408,69000.0
2006-11-03 13:30:00,60.26,60.33,60.26,60.32,52800.0,37.3284,37.3718,37.3284,37.3656,52800.0
2006-11-03 13:35:00,60.33,60.41,60.33,60.37,42000.0,37.3718,37.4214,37.3718,37.3966,42000.0
2006-11-03 13:40:00,60.35,60.37,60.3,60.31,67800.0,37.3842,37.3966,37.3532,37.3594,67800.0
2006-11-03 13:45:00,60.31,60.34,60.3,60.31,120300.0,37.3594,37.378,37.3532,37.3594,120300.0
2006-11-03 13:50:00,60.31,60.34,60.28,60.33,32800.0,37.3594,37.378,37.3408,37.3718,32800.0
2006-11-03 13:55:00,60.34,60.45,60.31,60.39,41600.0,37.378,37.4461,37.3594,37.409,41600.0
2006-11-03 14:00:00,60.38,60.39,60.27,60.27,39300.0,37.4028,37.409,37.3346,37.3346,39300.0
2006-11-03 14:05:00,60.27,60.31,60.25,60.26,27200.0,37.3346,37.3594,37.3222,37.3284,27200.0
2006-11-03 14:10:00,60.25,60.35,60.25,60.35,63000.0,37.3222,37.3842,37.3222,37.3842,63000.0
2006-11-03 14:15:00,60.35,60.36,60.27,60.31,54100.0,37.3842,37.3904,37.3346,37.3594,54100.0
2006-11-03 14:20:00,60.3,60.34,60.28,60.33,52000.0,37.3532,37.378,37.3408,37.3718,52000.0
2006-11-03 14:25:00,60.33,60.36,60.31,60.33,37200.0,37.3718,37.3904,37.3594,37.3718,37200.0
2006-11-03 14:30:00,60.34,60.35,60.31,60.33,19900.0,37.378,37.3842,37.3594,37.3718,19900.0
2006-11-03 14:35:00,60.31,60.4,60.3,60.35,40000.0,37.3594,37.4152,37.3532,37.3842,40000.0
2006-11-03 14:40:00,60.36,60.37,60.33,60.35,24900.0,37.3904,37.3966,37.3718,37.3842,24900.0
2006-11-03 14:45:00,60.36,60.38,60.32,60.38,21000.0,37.3904,37.4028,37.3656,37.4028,21000.0
2006-11-03 14:50:00,60.37,60.5,60.37,60.45,72000.0,37.3966,37.4771,37.3966,37.4461,72000.0
2006-11-03 14:55:00,60.46,60.46,60.32,60.32,26100.0,37.4523,37.4523,37.3656,37.3656,26100.0
2006-11-03 15:00:00,60.32,60.4,60.31,60.36,54000.0,37.3656,37.4152,37.3594,37.3904,54000.0
2006-11-03 15:05:00,60.35,60.41,60.33,60.36,45300.0,37.3842,37.4214,37.3718,37.3904,45300.0
2006-11-03 15:10:00,60.36,60.37,60.33,60.33,36100.0,37.3904,37.3966,37.3718,37.3718,36100.0
2006-11-03 15:15:00,60.35,60.4,60.34,60.39,66300.0,37.3842,37.4152,37.378,37.409,66300.0
2006-11-03 15:20:00,60.39,60.44,60.36,60.41,35300.0,37.409,37.4399,37.3904,37.4214,35300.0
2006-11-03 15:25:00,60.41,60.43,60.34,60.34,45600.0,37.4214,37.4337,37.378,37.378,45600.0
2006-11-03 15:30:00,60.34,60.45,60.31,60.42,54000.0,37.378,37.4461,37.3594,37.4276,54000.0
2006-11-03 15:35:00,60.41,60.43,60.32,60.42,71100.0,37.4214,37.4337,37.3656,37.4276,71100.0
2006-11-03 15:40:00,60.42,60.43,60.35,60.36,104700.0,37.4276,37.4337,37.3842,37.3904,104700.0
2006-11-03 15:45:00,60.35,60.45,60.31,60.32,95000.0,37.3842,37.4461,37.3594,37.3656,95000.0
2006-11-03 15:50:00,60.32,60.38,60.31,60.37,65100.0,37.3656,37.4028,37.3594,37.3966,65100.0
2006-11-03 15:55:00,60.37,60.46,60.36,60.43,239200.0,37.3966,37.4523,37.3904,37.4337,239200.0
2006-11-06 09:30:00,60.4,60.55,60.39,60.51,216000.0,37.4152,37.5081,37.409,37.4833,216000.0
2006-11-06 09:35:00,60.52,60.59,60.48,60.49,157300.0,37.4895,37.5329,37.4647,37.4709,157300.0
2006-11-06 09:40:00,60.48,60.48,60.19,60.2,134300.0,37.4647,37.4647,37.2851,37.2913,134300.0
2006-11-06 09:45:00,60.2,60.21,60.01,60.03,141500.0,37.2913,37.2975,37.1736,37.186,141500.0
2006-11-06 09:50:00,60.03,60.12,60.02,60.03,154100.0,37.186,37.2417,37.1798,37.186,154100.0
2006-11-06 09:55:00,60.03,60.05,59.96,59.97,501200.0,37.186,37.1984,37.1426,37.1488,501200.0
2006-11-06 10:00:00,59.97,60.09,59.95,60.01,289000.0,37.1488,37.2231,37.1364,37.1736,289000.0
2006-11-06 10:05:00,60.01,60.16,59.99,60.15,229700.0,37.1736,37.2665,37.1612,37.2603,229700.0
2006-11-06 10:10:00,60.13,60.23,60.03,60.19,234000.0,37.2479,37.3099,37.186,37.2851,234000.0
2006-11-06 10:15:00,60.2,60.2,60.11,60.17,127800.0,37.2913,37.2913,37.2355,37.2727,127800.0
2006-11-06 10:20:00,60.18,60.22,60.14,60.17,79800.0,37.2789,37.3037,37.2541,37.2727,79800.0
2006-11-06 10:25:00,60.17,60.2,60.16,60.19,101700.0,37.2727,37.2913,37.2665,37.2851,101700.0
2006-11-06 10:30:00,60.18,60.2,60.1,60.13,231300.0,37.2789,37.2913,37.2293,37.2479,231300.0
2006-11-06 10:35:00,60.13,60.17,60.1,60.13,126900.0,37.2479,37.2727,37.2293,37.2479,126900.0
2006-11-06 10:40:00,60.14,60.15,60.07,60.13,138700.0,37.2541,37.2603,37.2107,37.2479,138700.0
2006-11-06 10:45:00,60.11,60.12,60.05,60.09,91500.0,37.2355,37.2417,37.1984,37.2231,91500.0
2006-11-06 10:50:00,60.09,60.12,60.07,60.1,71200.0,37.2231,37.2417,37.2107,37.2293,71200.0
2006-11-06 10:55:00,60.1,60.1,60.07,60.08,76200.0,37.2293,37.2293,37.2107,37.2169,76200.0
2006-11-06 11:00:00,60.08,60.11,60.05,60.05,121200.0,37.2169,37.2355,37.1984,37.1984,121200.0
2006-11-06 11:05:00,60.06,60.06,60.02,60.03,82300.0,37.2046,37.2046,37.1798,37.186,82300.0
2006-11-06 11:10:00,60.03,60.09,60.02,60.04,280300.0,37.186,37.2231,37.1798,37.1922,280300.0
2006-11-06 11:15:00,60.05,60.05,59.98,60.0,199700.0,37.1984,37.1984,37.155,37.1674,199700.0
2006-11-06 11:20:00,60.0,60.06,59.98,60.03,112200.0,37.1674,37.2046,37.155,37.186,112200.0
2006-11-06 11:25:00,60.01,60.05,60.0,60.05,94400.0,37.1736,37.1984,37.1674,37.1984,94400.0
2006-11-06 11:30:00,60.04,60.05,60.02,60.03,52400.0,37.1922,37.1984,37.1798,37.186,52400.0
2006-11-06 11:35:00,60.02,60.05,59.99,60.04,62900.0,37.1798,37.1984,37.1612,37.1922,62900.0
2006-11-06 11:40:00,60.05,60.05,60.03,60.05,80700.0,37.1984,37.1984,37.186,37.1984,80700.0
2006-11-06 11:45:00,60.04,60.1,60.03,60.09,74700.0,37.1922,37.2293,37.186,37.2231,74700.0
2006-11-06 11:50:00,60.09,60.13,60.08,60.09,64100.0,37.2231,37.2479,37.2169,37.2231,64100.0
2006-11-06 11:55:00,60.06,60.16,60.06,60.1,59200.0,37.2046,37.2665,37.2046,37.2293,59200.0
2006-11-06 12:00:00,60.1,60.15,60.1,60.14,65300.0,37.2293,37.2603,37.2293,37.2541,65300.0
2006-11-06 12:05:00,60.14,60.17,60.11,60.12,67400.0,37.2541,37.2727,37.2355,37.2417,67400.0
2006-11-06 12:10:00,60.11,60.19,60.1,60.14,84700.0,37.2355,37.2851,37.2293,37.2541,84700.0
2006-11-06 12:15:00,60.14,60.15,60.05,60.09,59400.0,37.2541,37.2603,37.1984,37.2231,59400.0
2006-11-06 12:20:00,60.09,60.1,60.05,60.07,52600.0,37.2231,37.2293,37.1984,37.2107,52600.0
2006-11-06 12:25:00,60.08,60.09,60.03,60.03,27300.0,37.2169,37.2231,37.186,37.186,27300.0
2006-11-06 12:30:00,60.04,60.09,60.03,60.08,34500.0,37.1922,37.2231,37.186,37.2169,34500.0
2006-11-06 12:35:00,60.07,60.09,60.06,60.07,26500.0,37.2107,37.2231,37.2046,37.2107,26500.0
2006-11-06 12:40:00,60.06,60.07,60.01,60.05,37100.0,37.2046,37.2107,37.1736,37.1984,37100.0
2006-11-06 12:45:00,60.05,60.05,60.0,60.02,42400.0,37.1984,37.1984,37.1674,37.1798,42400.0
2006-11-06 12:50:00,60.0,60.03,59.99,59.99,74100.0,37.1674,37.186,37.1612,37.1612,74100.0
2006-11-06 12:55:00,59.99,59.99,59.95,59.97,78500.0,37.1612,37.1612,37.1364,37.1488,78500.0
2006-11-06 13:00:00,59.96,60.06,59.96,60.03,68600.0,37.1426,37.2046,37.1426,37.186,68600.0
2006-11-06 13:05:00,60.03,60.07,60.03,60.05,74800.0,37.186,37.2107,37.186,37.1984,74800.0
2006-11-06 13:10:00,60.04,60.05,59.99,60.03,59000.0,37.1922,37.1984,37.1612,37.186,59000.0
2006-11-06 13:15:00,60.02,60.07,59.99,60.0,70900.0,37.1798,37.2107,37.1612,37.1674,70900.0
2006-11-06 13:20:00,59.99,60.04,59.97,59.98,93700.0,37.1612,37.1922,37.1488,37.155,93700.0
2006-11-06 13:25:00,59.98,59.99,59.96,59.97,43400.0,37.155,37.1612,37.1426,37.1488,43400.0
2006-11-06 13:30:00,59.98,59.98,59.94,59.96,77100.0,37.155,37.155,37.1302,37.1426,77100.0
2006-11-06 13:35:00,59.96,60.02,59.9,59.91,128800.0,37.1426,37.1798,37.1054,37.1116,128800.0
2006-11-06 13:40:00,59.9,59.94,59.86,59.9,109800.0,37.1054,37.1302,37.0807,37.1054,109800.0
2006-11-06 13:45:00,59.9,59.9,59.86,59.86,59200.0,37.1054,37.1054,37.0807,37.0807,59200.0
2006-11-06 13:50:00,59.86,59.87,59.78,59.79,139300.0,37.0807,37.0869,37.0311,37.0373,139300.0
2006-11-06 13:55:00,59.78,59.8,59.72,59.72,188700.0,37.0311,37.0435,36.9939,36.9939,188700.0
2006-11-06 14:00:00,59.71,59.84,59.68,59.83,183500.0,36.9877,37.0683,36.9692,37.0621,183500.0
2006-11-06 14:05:00,59.84,59.84,59.7,59.74,153200.0,37.0683,37.0683,36.9815,37.0063,153200.0
2006-11-06 14:10:00,59.78,59.86,59.71,59.85,108100.0,37.0311,37.0807,36.9877,37.0745,108100.0
2006-11-06 14:15:00,59.86,59.89,59.82,59.84,88800.0,37.0807,37.0992,37.0559,37.0683,88800.0
2006-11-06 14:20:00,59.84,59.88,59.78,59.82,157800.0,37.0683,37.093,37.0311,37.0559,157800.0
2006-11-06 14:25:00,59.82,59.85,59.77,59.81,120200.0,37.0559,37.0745,37.0249,37.0497,120200.0
2006-11-06 14:30:00,59.82,59.99,59.81,59.95,61400.0,37.0559,37.1612,37.0497,37.1364,61400.0
2006-11-06 14:35:00,59.96,60.07,59.96,60.02,98200.0,37.1426,37.2107,37.1426,37.1798,98200.0
2006-11-06 14:40:00,60.02,60.02,59.99,60.0,58300.0,37.1798,37.1798,37.1612,37.1674,58300.0
2006-11-06 14:45:00,60.0,60.0,59.99,59.99,49600.0,37.1674,37.1674,37.1612,37.1612,49600.0
2006-11-06 14:50:00,60.0,60.0,59.94,59.98,115900.0,37.1674,37.1674,37.1302,37.155,115900.0
2006-11-06 14:55:00,59.97,59.98,59.9,59.9,166600.0,37.1488,37.155,37.1054,37.1054,166600.0
2006-11-06 15:00:00,59.92,59.92,59.86,59.92,52500.0,37.1178,37.1178,37.0807,37.1178,52500.0
2006-11-06 15:05:00,59.92,59.95,59.87,59.88,88000.0,37.1178,37.1364,37.0869,37.093,88000.0
2006-11-06 15:10:00,59.88,59.95,59.87,59.92,83800.0,37.093,37.1364,37.0869,37.1178,83800.0
2006-11-06 15:15:00,59.92,59.95,59.91,59.94,62000.0,37.1178,37.1364,37.1116,37.1302,62000.0
2006-11-06 15:20:00,59.95,59.95,59.83,59.84,226100.0,37.1364,37.1364,37.0621,37.0683,226100.0
2006-11-06 15:25:00,59.84,59.87,59.8,59.82,131500.0,37.0683,37.0869,37.0435,37.0559,131500.0
2006-11-06 15:30:00,59.82,59.84,59.8,59.82,110700.0,37.0559,37.0683,37.0435,37.0559,110700.0
2006-11-06 15:35:00,59.82,59.83,59.77,59.78,243800.0,37.0559,37.0621,37.0249,37.0311,243800.0
2006-11-06 15:40:00,59.79,59.83,59.77,59.83,196200.0,37.0373,37.0621,37.0249,37.0621,196200.0
2006-11-06 15:45:00,59.83,59.85,59.8,59.8,161200.0,37.0621,37.0745,37.0435,37.0435,161200.0
2006-11-06 15:50:00,59.8,59.86,59.8,59.85,141400.0,37.0435,37.0807,37.0435,37.0745,141400.0
2006-11-06 15:55:00,59.85,59.86,59.82,59.83,258800.0,37.0745,37.0807,37.0559,37.0621,258800.0
2006-11-07 09:30:00,59.97,59.99,59.92,59.96,245000.0,37.1488,37.1612,37.1178,37.1426,245000.0
2006-11-07 09:35:00,59.97,59.97,59.91,59.96,83600.0,37.1488,37.1488,37.1116,37.1426,83600.0
2006-11-07 09:40:00,59.96,60.0,59.88,59.97,161300.0,37.1426,37.1674,37.093,37.1488,161300.0
2006-11-07 09:45:00,59.98,59.98,59.91,59.96,158500.0,37.155,37.155,37.1116,37.1426,158500.0
2006-11-07 09:50:00,59.96,60.11,59.96,60.08,158900.0,37.1426,37.2355,37.1426,37.2169,158900.0
2006-11-07 09:55:00,60.09,60.11,60.04,60.1,60400.0,37.2231,37.2355,37.1922,37.2293,60400.0
2006-11-07 10:00:00,60.1,60.14,60.05,60.12,90400.0,37.2293,37.2541,37.1984,37.2417,90400.0
2006-11-07 10:05:00,60.12,60.2,60.1,60.18,155200.0,37.2417,37.2913,37.2293,37.2789,155200.0
2006-11-07 10:10:00,60.17,60.25,60.11,60.19,150400.0,37.2727,37.3222,37.2355,37.2851,150400.0
2006-11-07 10:15:00,60.2,60.4,60.2,60.39,250300.0,37.2913,37.4152,37.2913,37.409,250300.0
2006-11-07 10:20:00,60.39,60.39,60.18,60.32,124200.0,37.409,37.409,37.2789,37.3656,124200.0
2006-11-07 10:25:00,60.32,60.35,60.24,60.34,64000.0,37.3656,37.3842,37.3161,37.378,64000.0
2006-11-07 10:30:00,60.34,60.36,60.22,60.22,112100.0,37.378,37.3904,37.3037,37.3037,112100.0
2006-11-07 10:35:00,60.23,60.32,60.23,60.24,91900.0,37.3099,37.3656,37.3099,37.3161,91900.0
2006-11-07 10:40:00,60.24,60.26,60.12,60.25,91200.0,37.3161,37.3284,37.2417,37.3222,91200.0
2006-11-07 10:45:00,60.26,60.3,60.21,60.22,64500.0,37.3284,37.3532,37.2975,37.3037,64500.0
2006-11-07 10:50:00,60.22,60.22,60.08,60.1,83900.0,37.3037,37.3037,37.2169,37.2293,83900.0
2006-11-07 10:55:00,60.1,60.12,60.05,60.05,71400.0,37.2293,37.2417,37.1984,37.1984,71400.0
2006-11-07 11:00:00,60.06,60.1,60.03,60.05,112500.0,37.2046,37.2293,37.186,37.1984,112500.0
2006-11-07 11:05:00,60.05,60.12,60.05,60.11,107700.0,37.1984,37.2417,37.1984,37.2355,107700.0
2006-11-07 11:10:00,60.12,60.21,60.12,60.16,156600.0,37.2417,37.2975,37.2417,37.2665,156600.0
2006-11-07 11:15:00,60.15,60.23,60.09,60.09,113100.0,37.2603,37.3099,37.2231,37.2231,113100.0
2006-11-07 11:20:00,60.08,60.12,60.04,60.09,65500.0,37.2169,37.2417,37.1922,37.2231,65500.0
2006-11-07 11:25:00,60.09,60.22,60.09,60.21,109800.0,37.2231,37.3037,37.2231,37.2975,109800.0
2006-11-07 11:30:00,60.2,60.22,60.17,60.17,61800.0,37.2913,37.3037,37.2727,37.2727,61800.0
2006-11-07 11:35:00,60.17,60.17,60.13,60.15,65900.0,37.2727,37.2727,37.2479,37.2603,65900.0
2006-11-07 11:40:00,60.14,60.18,60.09,60.11,164700.0,37.2541,37.2789,37.2231,37.2355,164700.0
2006-11-07 11:45:00,60.11,60.12,60.08,60.1,96800.0,37.2355,37.2417,37.2169,37.2293,96800.0
2006-11-07 11:50:00,60.1,60.14,60.08,60.14,81000.0,37.2293,37.2541,37.2169,37.2541,81000.0
2006-11-07 11:55:00,60.14,60.2,60.08,60.08,67000.0,37.2541,37.2913,37.2169,37.2169,67000.0
2006-11-07 12:00:00,60.08,60.09,60.03,60.06,126600.0,37.2169,37.2231,37.186,37.2046,126600.0
2006-11-07 12:05:00,60.06,60.13,60.05,60.08,51000.0,37.2046,37.2479,37.1984,37.2169,51000.0
2006-11-07 12:10:00,60.1,60.1,60.02,60.03,66100.0,37.2293,37.2293,37.1798,37.186,66100.0
2006-11-07 12:15:00,60.03,60.09,60.02,60.02,42200.0,37.186,37.2231,37.1798,37.1798,42200.0
2006-11-07 12:20:00,60.03,60.03,60.0,60.0,179400.0,37.186,37.186,37.1674,37.1674,179400.0
2006-11-07 12:25:00,60.0,60.01,59.99,59.99,156800.0,37.1674,37.1736,37.1612,37.1612,156800.0
2006-11-07 12:30:00,59.99,60.01,59.99,59.99,61100.0,37.1612,37.1736,37.1612,37.1612,61100.0
2006-11-07 12:35:00,59.99,60.0,59.99,60.0,36000.0,37.1612,37.1674,37.1612,37.1674,36000.0
2006-11-07 12:40:00,60.0,60.01,59.99,60.01,40600.0,37.1674,37.1736,37.1612,37.1736,40600.0
2006-11-07 12:45:00,60.01,60.04,60.0,60.01,32900.0,37.1736,37.1922,37.1674,37.1736,32900.0
2006-11-07 12:50:00,60.01,60.11,60.0,60.05,69700.0,37.1736,37.2355,37.1674,37.1984,69700.0
2006-11-07 12:55:00,60.04,60.12,60.02,60.02,54700.0,37.1922,37.2417,37.1798,37.1798,54700.0
2006-11-07 13:00:00,60.02,60.05,60.02,60.02,72600.0,37.1798,37.1984,37.1798,37.1798,72600.0
2006-11-07 13:05:00,60.03,60.07,60.0,60.01,52100.0,37.186,37.2107,37.1674,37.1736,52100.0
2006-11-07 13:10:00,60.0,60.06,60.0,60.04,27300.0,37.1674,37.2046,37.1674,37.1922,27300.0
2006-11-07 13:15:00,60.05,60.07,60.01,60.07,52800.0,37.1984,37.2107,37.1736,37.2107,52800.0
2006-11-07 13:20:00,60.06,60.11,60.05,60.08,40300.0,37.2046,37.2355,37.1984,37.2169,40300.0
2006-11-07 13:25:00,60.08,60.08,60.0,60.01,70400.0,37.2169,37.2169,37.1674,37.1736,70400.0
2006-11-07 13:30:00,60.02,60.03,59.99,60.03,72400.0,37.1798,37.186,37.1612,37.186,72400.0
2006-11-07 13:35:00,60.03,60.03,59.99,59.99,41300.0,37.186,37.186,37.1612,37.1612,41300.0
2006-11-07 13:40:00,59.99,60.02,59.99,59.99,156900.0,37.1612,37.1798,37.1612,37.1612,156900.0
2006-11-07 13:45:00,59.99,60.01,59.94,59.99,54200.0,37.1612,37.1736,37.1302,37.1612,54200.0
2006-11-07 13:50:00,60.0,60.1,60.0,60.1,23500.0,37.1674,37.2293,37.1674,37.2293,23500.0
2006-11-07 13:55:00,60.09,60.1,60.0,60.02,27100.0,37.2231,37.2293,37.1674,37.1798,27100.0
2006-11-07 14:00:00,60.02,60.07,60.02,60.05,32800.0,37.1798,37.2107,37.1798,37.1984,32800.0
2006-11-07 14:05:00,60.05,60.05,59.99,59.99,50600.0,37.1984,37.1984,37.1612,37.1612,50600.0
2006-11-07 14:10:00,60.0,60.01,59.95,60.01,66000.0,37.1674,37.1736,37.1364,37.1736,66000.0
2006-11-07 14:15:00,60.0,60.04,59.96,59.98,76600.0,37.1674,37.1922,37.1426,37.155,76600.0
2006-11-07 14:20:00,59.98,60.0,59.94,59.96,81200.0,37.155,37.1674,37.1302,37.1426,81200.0
2006-11-07 14:25:00,59.97,60.0,59.92,59.93,99500.0,37.1488,37.1674,37.1178,37.124,99500.0
2006-11-07 14:30:00,59.94,59.98,59.9,59.97,41600.0,37.1302,37.155,37.1054,37.1488,41600.0
2006-11-07 14:35:00,59.96,59.96,59.87,59.87,49100.0,37.1426,37.1426,37.0869,37.0869,49100.0
2006-11-07 14:40:00,59.87,60.01,59.86,59.91,53400.0,37.0869,37.1736,37.0807,37.1116,53400.0
2006-11-07 14:45:00,59.92,59.93,59.89,59.9,103800.0,37.1178,37.124,37.0992,37.1054,103800.0
2006-11-07 14:50:00,59.9,59.99,59.88,59.99,191700.0,37.1054,37.1612,37.093,37.1612,191700.0
2006-11-07 14:55:00,59.98,59.99,59.95,59.96,48800.0,37.155,37.1612,37.1364,37.1426,48800.0
2006-11-07 15:00:00,59.96,60.03,59.96,60.01,67000.0,37.1426,37.186,37.1426,37.1736,67000.0
2006-11-07 15:05:00,60.01,60.08,60.0,60.04,141800.0,37.1736,37.2169,37.1674,37.1922,141800.0
2006-11-07 15:10:00,60.04,60.06,59.99,60.0,133500.0,37.1922,37.2046,37.1612,37.1674,133500.0
2006-11-07 15:15:00,60.0,60.01,59.93,59.94,279100.0,37.1674,37.1736,37.124,37.1302,279100.0
2006-11-07 15:20:00,59.94,60.04,59.92,60.04,76500.0,37.1302,37.1922,37.1178,37.1922,76500.0
2006-11-07 15:25:00,60.04,60.06,59.98,60.0,75300.0,37.1922,37.2046,37.155,37.1674,75300.0
2006-11-07 15:30:00,60.0,60.03,59.96,60.02,217800.0,37.1674,37.186,37.1426,37.1798,217800.0
2006-11-07 15:35:00,60.02,60.05,59.98,59.99,100800.0,37.1798,37.1984,37.155,37.1612,100800.0
2006-11-07 15:40:00,59.99,60.0,59.97,59.98,134300.0,37.1612,37.1674,37.1488,37.155,134300.0
2006-11-07 15:45:00,59.98,59.98,59.9,59.91,94400.0,37.155,37.155,37.1054,37.1116,94400.0
2006-11-07 15:50:00,59.91,59.94,59.87,59.92,80800.0,37.1116,37.1302,37.0869,37.1178,80800.0
2006-11-07 15:55:00,59.92,59.95,59.9,59.92,162200.0,37.1178,37.1364,37.1054,37.1178,162200.0
2006-11-08 09:30:00,59.92,59.92,59.56,59.61,192600.0,37.1178,37.1178,36.8948,36.9258,192600.0
2006-11-08 09:35:00,59.62,59.91,59.61,59.87,132000.0,36.932,37.1116,36.9258,37.0869,132000.0
2006-11-08 09:40:00,59.88,59.88,59.76,59.8,139300.0,37.093,37.093,37.0187,37.0435,139300.0
2006-11-08 09:45:00,59.79,59.85,59.63,59.63,84000.0,37.0373,37.0745,36.9382,36.9382,84000.0
2006-11-08 09:50:00,59.62,59.77,59.56,59.77,186800.0,36.932,37.0249,36.8948,37.0249,186800.0
2006-11-08 09:55:00,59.75,59.8,59.61,59.61,142100.0,37.0125,37.0435,36.9258,36.9258,142100.0
2006-11-08 10:00:00,59.62,59.64,59.54,59.6,119600.0,36.932,36.9444,36.8824,36.9196,119600.0
2006-11-08 10:05:00,59.6,59.72,59.59,59.69,120900.0,36.9196,36.9939,36.9134,36.9754,120900.0
2006-11-08 10:10:00,59.69,59.73,59.6,59.62,220900.0,36.9754,37.0001,36.9196,36.932,220900.0
2006-11-08 10:15:00,59.61,59.65,59.58,59.63,124100.0,36.9258,36.9506,36.9072,36.9382,124100.0
2006-11-08 10:20:00,59.63,59.7,59.62,59.65,68200.0,36.9382,36.9815,36.932,36.9506,68200.0
2006-11-08 10:25:00,59.65,59.67,59.6,59.62,92700.0,36.9506,36.963,36.9196,36.932,92700.0
2006-11-08 10:30:00,59.62,59.66,59.59,59.6,138600.0,36.932,36.9568,36.9134,36.9196,138600.0
2006-11-08 10:35:00,59.59,59.69,59.57,59.69,60500.0,36.9134,36.9754,36.901,36.9754,60500.0
2006-11-08 10:40:00,59.7,59.72,59.65,59.71,811300.0,36.9815,36.9939,36.9506,36.9877,811300.0
2006-11-08 10:45:00,59.7,59.86,59.69,59.85,134800.0,36.9815,37.0807,36.9754,37.0745,134800.0
2006-11-08 10:50:00,59.86,59.92,59.85,59.92,140600.0,37.0807,37.1178,37.0745,37.1178,140600.0
2006-11-08 10:55:00,59.92,59.98,59.91,59.92,241600.0,37.1178,37.155,37.1116,37.1178,241600.0
2006-11-08 11:00:00,59.92,60.02,59.91,59.98,245900.0,37.1178,37.1798,37.1116,37.155,245900.0
2006-11-08 11:05:00,59.98,59.98,59.81,59.88,101000.0,37.155,37.155,37.0497,37.093,101000.0
2006-11-08 11:10:00,59.87,59.92,59.86,59.89,81300.0,37.0869,37.1178,37.0807,37.0992,81300.0
2006-11-08 11:15:00,59.88,59.92,59.84,59.87,70900.0,37.093,37.1178,37.0683,37.0869,70900.0
2006-11-08 11:20:00,59.87,60.03,59.87,60.03,119500.0,37.0869,37.186,37.0869,37.186,119500.0
2006-11-08 11:25:00,60.03,60.14,60.03,60.13,246400.0,37.186,37.2541,37.186,37.2479,246400.0
2006-11-08 11:30:00,60.15,60.2,60.09,60.1,133700.0,37.2603,37.2913,37.2231,37.2293,133700.0
2006-11-08 11:35:00,60.11,60.15,60.09,60.13,94200.0,37.2355,37.2603,37.2231,37.2479,94200.0
2006-11-08 11:40:00,60.13,60.15,60.09,60.11,109000.0,37.2479,37.2603,37.2231,37.2355,109000.0
2006-11-08 11:45:00,60.12,60.27,60.12,60.25,167600.0,37.2417,37.3346,37.2417,37.3222,167600.0
2006-11-08 11:50:00,60.25,60.38,60.24,60.32,279900.0,37.3222,37.4028,37.3161,37.3656,279900.0
2006-11-08 11:55:00,60.32,60.38,60.31,60.32,190500.0,37.3656,37.4028,37.3594,37.3656,190500.0
2006-11-08 12:00:00,60.33,60.37,60.32,60.32,80900.0,37.3718,37.3966,37.3656,37.3656,80900.0
2006-11-08 12:05:00,60.32,60.37,60.32,60.37,77600.0,37.3656,37.3966,37.3656,37.3966,77600.0
2006-11-08 12:10:00,60.37,60.38,60.33,60.35,107000.0,37.3966,37.4028,37.3718,37.3842,107000.0
2006-11-08 12:15:00,60.35,60.4,60.31,60.33,212200.0,37.3842,37.4152,37.3594,37.3718,212200.0
2006-11-08 12:20:00,60.33,60.36,60.32,60.34,78300.0,37.3718,37.3904,37.3656,37.378,78300.0
2006-11-08 12:25:00,60.34,60.36,60.22,60.23,171100.0,37.378,37.3904,37.3037,37.3099,171100.0
2006-11-08 12:30:00,60.21,60.3,60.09,60.11,171600.0,37.2975,37.3532,37.2231,37.2355,171600.0
2006-11-08 12:35:00,60.11,60.12,60.02,60.03,192700.0,37.2355,37.2417,37.1798,37.186,192700.0
2006-11-08 12:40:00,60.02,60.09,60.01,60.04,203700.0,37.1798,37.2231,37.1736,37.1922,203700.0
2006-11-08 12:45:00,60.05,60.05,59.99,60.05,132500.0,37.1984,37.1984,37.1612,37.1984,132500.0
2006-11-08 12:50:00,60.05,60.12,59.99,60.03,171400.0,37.1984,37.2417,37.1612,37.186,171400.0
2006-11-08 12:55:00,60.03,60.05,59.87,59.96,208300.0,37.186,37.1984,37.0869,37.1426,208300.0
2006-11-08 13:00:00,59.94,59.97,59.82,59.88,99700.0,37.1302,37.1488,37.0559,37.093,99700.0
2006-11-08 13:05:00,59.88,59.89,59.77,59.85,74200.0,37.093,37.0992,37.0249,37.0745,74200.0
2006-11-08 13:10:00,59.84,59.87,59.78,59.87,49400.0,37.0683,37.0869,37.0311,37.0869,49400.0
2006-11-08 13:15:00,59.86,59.9,59.8,59.9,53700.0,37.0807,37.1054,37.0435,37.1054,53700.0
2006-11-08 13:20:00,59.89,59.89,59.81,59.85,49100.0,37.0992,37.0992,37.0497,37.0745,49100.0
2006-11-08 13:25:00,59.84,59.96,59.82,59.96,51600.0,37.0683,37.1426,37.0559,37.1426,51600.0
2006-11-08 13:30:00,59.96,60.04,59.91,59.94,84700.0,37.1426,37.1922,37.1116,37.1302,84700.0
2006-11-08 13:35:00,59.94,60.03,59.94,59.98,55700.0,37.1302,37.186,37.1302,37.155,55700.0
2006-11-08 13:40:00,59.98,60.01,59.91,59.95,37400.0,37.155,37.1736,37.1116,37.1364,37400.0
2006-11-08 13:45:00,59.94,60.02,59.94,59.99,103900.0,37.1302,37.1798,37.1302,37.1612,103900.0
2006-11-08 13:50:00,59.99,60.07,59.95,60.06,159300.0,37.1612,37.2107,37.1364,37.2046,159300.0
2006-11-08 13:55:00,60.07,60.2,60.05,60.06,68500.0,37.2107,37.2913,37.1984,37.2046,68500.0
2006-11-08 14:00:00,60.06,60.13,60.03,60.04,93500.0,37.2046,37.2479,37.186,37.1922,93500.0
2006-11-08 14:05:00,60.05,60.11,59.98,60.1,82700.0,37.1984,37.2355,37.155,37.2293,82700.0
2006-11-08 14:10:00,60.1,60.2,60.09,60.19,318100.0,37.2293,37.2913,37.2231,37.2851,318100.0
2006-11-08 14:15:00,60.19,60.2,60.13,60.19,67500.0,37.2851,37.2913,37.2479,37.2851,67500.0
2006-11-08 14:20:00,60.18,60.25,60.15,60.17,105400.0,37.2789,37.3222,37.2603,37.2727,105400.0
2006-11-08 14:25:00,60.15,60.2,60.13,60.17,50500.0,37.2603,37.2913,37.2479,37.2727,50500.0
2006-11-08 14:30:00,60.17,60.19,60.11,60.18,100600.0,37.2727,37.2851,37.2355,37.2789,100600.0
2006-11-08 14:35:00,60.18,60.19,60.15,60.17,64600.0,37.2789,37.2851,37.2603,37.2727,64600.0
2006-11-08 14:40:00,60.18,60.19,60.15,60.17,114100.0,37.2789,37.2851,37.2603,37.2727,114100.0
2006-11-08 14:45:00,60.16,60.18,60.15,60.17,65000.0,37.2665,37.2789,37.2603,37.2727,65000.0
2006-11-08 14:50:00,60.17,60.18,60.12,60.14,206900.0,37.2727,37.2789,37.2417,37.2541,206900.0
2006-11-08 14:55:00,60.14,60.2,60.12,60.18,72300.0,37.2541,37.2913,37.2417,37.2789,72300.0
2006-11-08 15:00:00,60.19,60.19,60.1,60.11,113600.0,37.2851,37.2851,37.2293,37.2355,113600.0
2006-11-08 15:05:00,60.11,60.18,60.05,60.17,59400.0,37.2355,37.2789,37.1984,37.2727,59400.0
2006-11-08 15:10:00,60.18,60.18,60.1,60.11,77400.0,37.2789,37.2789,37.2293,37.2355,77400.0
2006-11-08 15:15:00,60.12,60.13,60.1,60.11,57500.0,37.2417,37.2479,37.2293,37.2355,57500.0
2006-11-08 15:20:00,60.12,60.12,60.05,60.06,256600.0,37.2417,37.2417,37.1984,37.2046,256600.0
2006-11-08 15:25:00,60.06,60.1,60.05,60.07,59100.0,37.2046,37.2293,37.1984,37.2107,59100.0
2006-11-08 15:30:00,60.07,60.14,60.06,60.1,229600.0,37.2107,37.2541,37.2046,37.2293,229600.0
2006-11-08 15:35:00,60.12,60.13,60.1,60.11,66300.0,37.2417,37.2479,37.2293,37.2355,66300.0
2006-11-08 15:40:00,60.12,60.12,60.08,60.09,84600.0,37.2417,37.2417,37.2169,37.2231,84600.0
2006-11-08 15:45:00,60.09,60.11,60.08,60.09,118300.0,37.2231,37.2355,37.2169,37.2231,118300.0
2006-11-08 15:50:00,60.08,60.1,60.06,60.09,82800.0,37.2169,37.2293,37.2046,37.2231,82800.0
2006-11-08 15:55:00,60.1,60.12,60.07,60.08,587800.0,37.2293,37.2417,37.2107,37.2169,587800.0
2006-11-09 09:30:00,60.31,60.4,60.2,60.26,206200.0,37.3594,37.4152,37.2913,37.3284,206200.0
2006-11-09 09:35:00,60.24,60.3,60.19,60.24,118400.0,37.3161,37.3532,37.2851,37.3161,118400.0
2006-11-09 09:40:00,60.24,60.24,60.0,60.04,217800.0,37.3161,37.3161,37.1674,37.1922,217800.0
2006-11-09 09:45:00,60.05,60.28,60.05,60.17,116500.0,37.1984,37.3408,37.1984,37.2727,116500.0
2006-11-09 09:50:00,60.17,60.24,60.15,60.18,77300.0,37.2727,37.3161,37.2603,37.2789,77300.0
2006-11-09 09:55:00,60.18,60.22,60.17,60.2,55700.0,37.2789,37.3037,37.2727,37.2913,55700.0
2006-11-09 10:00:00,60.19,60.23,59.98,60.0,136200.0,37.2851,37.3099,37.155,37.1674,136200.0
2006-11-09 10:05:00,60.0,60.04,59.93,60.02,135700.0,37.1674,37.1922,37.124,37.1798,135700.0
2006-11-09 10:10:00,60.0,60.03,59.9,59.91,99600.0,37.1674,37.186,37.1054,37.1116,99600.0
2006-11-09 10:15:00,59.9,59.91,59.74,59.77,148100.0,37.1054,37.1116,37.0063,37.0249,148100.0
2006-11-09 10:20:00,59.76,59.82,59.71,59.76,86600.0,37.0187,37.0559,36.9877,37.0187,86600.0
2006-11-09 10:25:00,59.76,59.89,59.75,59.89,69400.0,37.0187,37.0992,37.0125,37.0992,69400.0
2006-11-09 10:30:00,59.89,59.94,59.76,59.76,84300.0,37.0992,37.1302,37.0187,37.0187,84300.0
2006-11-09 10:35:00,59.76,59.88,59.76,59.88,38600.0,37.0187,37.093,37.0187,37.093,38600.0
2006-11-09 10:40:00,59.89,59.99,59.89,59.94,48300.0,37.0992,37.1612,37.0992,37.1302,48300.0
2006-11-09 10:45:00,59.93,59.94,59.78,59.8,84100.0,37.124,37.1302,37.0311,37.0435,84100.0
2006-11-09 10:50:00,59.8,59.86,59.79,59.84,52000.0,37.0435,37.0807,37.0373,37.0683,52000.0
2006-11-09 10:55:00,59.85,59.99,59.84,59.98,46700.0,37.0745,37.1612,37.0683,37.155,46700.0
2006-11-09 11:00:00,59.98,60.01,59.94,59.97,56700.0,37.155,37.1736,37.1302,37.1488,56700.0
2006-11-09 11:05:00,59.97,60.03,59.94,60.03,27400.0,37.1488,37.186,37.1302,37.186,27400.0
2006-11-09 11:10:00,60.04,60.07,59.96,59.96,40500.0,37.1922,37.2107,37.1426,37.1426,40500.0
2006-11-09 11:15:00,59.96,60.0,59.82,59.84,49500.0,37.1426,37.1674,37.0559,37.0683,49500.0
2006-11-09 11:20:00,59.84,59.95,59.78,59.81,77100.0,37.0683,37.1364,37.0311,37.0497,77100.0
2006-11-09 11:25:00,59.81,59.88,59.81,59.88,51700.0,37.0497,37.093,37.0497,37.093,51700.0
2006-11-09 11:30:00,59.87,59.89,59.83,59.86,64700.0,37.0869,37.0992,37.0621,37.0807,64700.0
2006-11-09 11:35:00,59.87,59.88,59.83,59.86,45100.0,37.0869,37.093,37.0621,37.0807,45100.0
2006-11-09 11:40:00,59.87,59.99,59.83,59.85,145600.0,37.0869,37.1612,37.0621,37.0745,145600.0
2006-11-09 11:45:00,59.85,59.86,59.8,59.83,107300.0,37.0745,37.0807,37.0435,37.0621,107300.0
2006-11-09 11:50:00,59.83,59.83,59.67,59.68,143300.0,37.0621,37.0621,36.963,36.9692,143300.0
2006-11-09 11:55:00,59.69,59.69,59.51,59.51,247200.0,36.9754,36.9754,36.8638,36.8638,247200.0
2006-11-09 12:00:00,59.51,59.53,59.37,59.38,262100.0,36.8638,36.8762,36.7771,36.7833,262100.0
2006-11-09 12:05:00,59.37,59.45,59.35,59.42,159900.0,36.7771,36.8267,36.7647,36.8081,159900.0
2006-11-09 12:10:00,59.45,59.51,59.41,59.49,105700.0,36.8267,36.8638,36.8019,36.8515,105700.0
2006-11-09 12:15:00,59.49,59.56,59.47,59.53,70100.0,36.8515,36.8948,36.8391,36.8762,70100.0
2006-11-09 12:20:00,59.52,59.6,59.5,59.59,62000.0,36.87,36.9196,36.8577,36.9134,62000.0
2006-11-09 12:25:00,59.6,59.6,59.57,59.59,55900.0,36.9196,36.9196,36.901,36.9134,55900.0
2006-11-09 12:30:00,59.6,59.61,59.56,59.6,64400.0,36.9196,36.9258,36.8948,36.9196,64400.0
2006-11-09 12:35:00,59.58,59.63,59.58,59.62,109000.0,36.9072,36.9382,36.9072,36.932,109000.0
2006-11-09 12:40:00,59.63,59.63,59.6,59.61,27900.0,36.9382,36.9382,36.9196,36.9258,27900.0
2006-11-09 12:45:00,59.62,59.65,59.59,59.59,86600.0,36.932,36.9506,36.9134,36.9134,86600.0
2006-11-09 12:50:00,59.58,59.59,59.49,59.59,66000.0,36.9072,36.9134,36.8515,36.9134,66000.0
2006-11-09 12:55:00,59.59,59.65,59.59,59.65,20900.0,36.9134,36.9506,36.9134,36.9506,20900.0
2006-11-09 13:00:00,59.65,59.66,59.59,59.64,36300.0,36.9506,36.9568,36.9134,36.9444,36300.0
2006-11-09 13:05:00,59.64,59.64,59.51,59.51,54000.0,36.9444,36.9444,36.8638,36.8638,54000.0
2006-11-09 13:10:00,59.5,59.55,59.5,59.55,54000.0,36.8577,36.8886,36.8577,36.8886,54000.0
2006-11-09 13:15:00,59.54,59.62,59.5,59.62,29200.0,36.8824,36.932,36.8577,36.932,29200.0
2006-11-09 13:20:00,59.61,59.63,59.58,59.58,36600.0,36.9258,36.9382,36.9072,36.9072,36600.0
2006-11-09 13:25:00,59.59,59.59,59.48,59.49,70800.0,36.9134,36.9134,36.8453,36.8515,70800.0
2006-11-09 13:30:00,59.48,59.54,59.41,59.43,94300.0,36.8453,36.8824,36.8019,36.8143,94300.0
2006-11-09 13:35:00,59.43,59.43,59.32,59.39,128500.0,36.8143,36.8143,36.7462,36.7895,128500.0
2006-11-09 13:40:00,59.38,59.4,59.35,59.37,55900.0,36.7833,36.7957,36.7647,36.7771,55900.0
2006-11-09 13:45:00,59.37,59.39,59.34,59.36,67500.0,36.7771,36.7895,36.7585,36.7709,67500.0
2006-11-09 13:50:00,59.36,59.39,59.35,59.36,57700.0,36.7709,36.7895,36.7647,36.7709,57700.0
2006-11-09 13:55:00,59.35,59.39,59.33,59.33,44100.0,36.7647,36.7895,36.7523,36.7523,44100.0
2006-11-09 14:00:00,59.34,59.4,59.32,59.39,85200.0,36.7585,36.7957,36.7462,36.7895,85200.0
2006-11-09 14:05:00,59.39,59.55,59.39,59.51,204100.0,36.7895,36.8886,36.7895,36.8638,204100.0
2006-11-09 14:10:00,59.51,59.55,59.39,59.41,80800.0,36.8638,36.8886,36.7895,36.8019,80800.0
2006-11-09 14:15:00,59.41,59.44,59.35,59.4,76700.0,36.8019,36.8205,36.7647,36.7957,76700.0
2006-11-09 14:20:00,59.39,59.4,59.3,59.33,104400.0,36.7895,36.7957,36.7338,36.7523,104400.0
2006-11-09 14:25:00,59.35,59.37,59.23,59.25,148000.0,36.7647,36.7771,36.6904,36.7028,148000.0
2006-11-09 14:30:00,59.25,59.26,59.21,59.22,102900.0,36.7028,36.709,36.678,36.6842,102900.0
2006-11-09 14:35:00,59.22,59.27,59.0,59.25,413200.0,36.6842,36.7152,36.5479,36.7028,413200.0
2006-11-09 14:40:00,59.25,59.25,59.15,59.15,76400.0,36.7028,36.7028,36.6408,36.6408,76400.0
2006-11-09 14:45:00,59.14,59.2,59.08,59.19,85100.0,36.6347,36.6718,36.5975,36.6656,85100.0
2006-11-09 14:50:00,59.19,59.23,59.13,59.22,106200.0,36.6656,36.6904,36.6285,36.6842,106200.0
2006-11-09 14:55:00,59.22,59.26,59.15,59.21,103600.0,36.6842,36.709,36.6408,36.678,103600.0
2006-11-09 15:00:00,59.21,59.22,59.06,59.1,91300.0,36.678,36.6842,36.5851,36.6099,91300.0
2006-11-09 15:05:00,59.1,59.16,59.08,59.1,77700.0,36.6099,36.647,36.5975,36.6099,77700.0
2006-11-09 15:10:00,59.1,59.12,59.06,59.12,114100.0,36.6099,36.6223,36.5851,36.6223,114100.0
2006-11-09 15:15:00,59.11,59.16,59.06,59.15,134100.0,36.6161,36.647,36.5851,36.6408,134100.0
2006-11-09 15:20:00,59.15,59.18,59.08,59.11,77800.0,36.6408,36.6594,36.5975,36.6161,77800.0
2006-11-09 15:25:00,59.11,59.14,59.11,59.14,75500.0,36.6161,36.6347,36.6161,36.6347,75500.0
2006-11-09 15:30:00,59.13,59.19,59.11,59.12,102300.0,36.6285,36.6656,36.6161,36.6223,102300.0
2006-11-09 15:35:00,59.12,59.19,59.11,59.12,82700.0,36.6223,36.6656,36.6161,36.6223,82700.0
2006-11-09 15:40:00,59.12,59.21,59.1,59.18,136800.0,36.6223,36.678,36.6099,36.6594,136800.0
2006-11-09 15:45:00,59.18,59.21,59.16,59.17,121600.0,36.6594,36.678,36.647,36.6532,121600.0
2006-11-09 15:50:00,59.18,59.29,59.17,59.26,124500.0,36.6594,36.7276,36.6532,36.709,124500.0
2006-11-09 15:55:00,59.26,59.27,59.18,59.2,132100.0,36.709,36.7152,36.6594,36.6718,132100.0
2006-11-10 09:30:00,59.45,59.5,59.32,59.38,236000.0,36.8267,36.8577,36.7462,36.7833,236000.0
2006-11-10 09:35:00,59.37,59.43,59.34,59.4,134700.0,36.7771,36.8143,36.7585,36.7957,134700.0
2006-11-10 09:40:00,59.41,59.43,59.03,59.05,209000.0,36.8019,36.8143,36.5665,36.5789,209000.0
2006-11-10 09:45:00,59.05,59.15,59.01,59.06,83000.0,36.5789,36.6408,36.5541,36.5851,83000.0
2006-11-10 09:50:00,59.05,59.07,59.0,59.01,122100.0,36.5789,36.5913,36.5479,36.5541,122100.0
2006-11-10 09:55:00,59.02,59.03,58.99,59.01,94200.0,36.5603,36.5665,36.5417,36.5541,94200.0
2006-11-10 10:00:00,59.04,59.13,59.01,59.13,95700.0,36.5727,36.6285,36.5541,36.6285,95700.0
2006-11-10 10:05:00,59.14,59.14,59.08,59.09,57000.0,36.6347,36.6347,36.5975,36.6037,57000.0
2006-11-10 10:10:00,59.09,59.09,59.02,59.04,79000.0,36.6037,36.6037,36.5603,36.5727,79000.0
2006-11-10 10:15:00,59.03,59.12,59.03,59.11,76100.0,36.5665,36.6223,36.5665,36.6161,76100.0
2006-11-10 10:20:00,59.13,59.23,59.13,59.16,110000.0,36.6285,36.6904,36.6285,36.647,110000.0
2006-11-10 10:25:00,59.15,59.2,59.07,59.12,94600.0,36.6408,36.6718,36.5913,36.6223,94600.0
2006-11-10 10:30:00,59.12,59.14,59.0,59.06,101000.0,36.6223,36.6347,36.5479,36.5851,101000.0
2006-11-10 10:35:00,59.06,59.13,59.04,59.06,84900.0,36.5851,36.6285,36.5727,36.5851,84900.0
2006-11-10 10:40:00,59.05,59.13,59.05,59.1,74200.0,36.5789,36.6285,36.5789,36.6099,74200.0
2006-11-10 10:45:00,59.1,59.21,59.1,59.19,61100.0,36.6099,36.678,36.6099,36.6656,61100.0
2006-11-10 10:50:00,59.19,59.33,59.18,59.3,112500.0,36.6656,36.7523,36.6594,36.7338,112500.0
2006-11-10 10:55:00,59.3,59.38,59.28,59.28,90200.0,36.7338,36.7833,36.7214,36.7214,90200.0
2006-11-10 11:00:00,59.27,59.27,59.16,59.26,75800.0,36.7152,36.7152,36.647,36.709,75800.0
2006-11-10 11:05:00,59.26,59.35,59.2,59.35,39700.0,36.709,36.7647,36.6718,36.7647,39700.0
2006-11-10 11:10:00,59.35,59.37,59.32,59.32,48800.0,36.7647,36.7771,36.7462,36.7462,48800.0
2006-11-10 11:15:00,59.32,59.32,59.22,59.28,86600.0,36.7462,36.7462,36.6842,36.7214,86600.0
2006-11-10 11:20:00,59.28,59.34,59.27,59.33,60100.0,36.7214,36.7585,36.7152,36.7523,60100.0
2006-11-10 11:25:00,59.32,59.4,59.32,59.39,44800.0,36.7462,36.7957,36.7462,36.7895,44800.0
2006-11-10 11:30:00,59.39,59.52,59.39,59.5,119800.0,36.7895,36.87,36.7895,36.8577,119800.0
2006-11-10 11:35:00,59.49,59.5,59.39,59.47,117100.0,36.8515,36.8577,36.7895,36.8391,117100.0
2006-11-10 11:40:00,59.46,59.48,59.44,59.46,46400.0,36.8329,36.8453,36.8205,36.8329,46400.0
2006-11-10 11:45:00,59.46,59.47,59.37,59.37,61700.0,36.8329,36.8391,36.7771,36.7771,61700.0
2006-11-10 11:50:00,59.37,59.37,59.26,59.26,40000.0,36.7771,36.7771,36.709,36.709,40000.0
2006-11-10 11:55:00,59.27,59.3,59.26,59.3,43300.0,36.7152,36.7338,36.709,36.7338,43300.0
2006-11-10 12:00:00,59.3,59.35,59.3,59.31,47100.0,36.7338,36.7647,36.7338,36.74,47100.0
2006-11-10 12:05:00,59.31,59.32,59.27,59.27,37800.0,36.74,36.7462,36.7152,36.7152,37800.0
2006-11-10 12:10:00,59.27,59.3,59.24,59.29,99900.0,36.7152,36.7338,36.6966,36.7276,99900.0
2006-11-10 12:15:00,59.29,59.3,59.25,59.27,25500.0,36.7276,36.7338,36.7028,36.7152,25500.0
2006-11-10 12:20:00,59.26,59.27,59.26,59.26,13400.0,36.709,36.7152,36.709,36.709,13400.0
2006-11-10 12:25:00,59.26,59.33,59.26,59.33,44300.0,36.709,36.7523,36.709,36.7523,44300.0
2006-11-10 12:30:00,59.33,59.4,59.32,59.4,54300.0,36.7523,36.7957,36.7462,36.7957,54300.0
2006-11-10 12:35:00,59.4,59.49,59.4,59.49,107300.0,36.7957,36.8515,36.7957,36.8515,107300.0
2006-11-10 12:40:00,59.49,59.5,59.42,59.42,53000.0,36.8515,36.8577,36.8081,36.8081,53000.0
2006-11-10 12:45:00,59.43,59.44,59.42,59.42,23400.0,36.8143,36.8205,36.8081,36.8081,23400.0
2006-11-10 12:50:00,59.42,59.43,59.37,59.37,34300.0,36.8081,36.8143,36.7771,36.7771,34300.0
2006-11-10 12:55:00,59.37,59.44,59.37,59.43,42000.0,36.7771,36.8205,36.7771,36.8143,42000.0
2006-11-10 13:00:00,59.44,59.44,59.38,59.39,23500.0,36.8205,36.8205,36.7833,36.7895,23500.0
2006-11-10 13:05:00,59.39,59.43,59.37,59.41,42600.0,36.7895,36.8143,36.7771,36.8019,42600.0
2006-11-10 13:10:00,59.41,59.41,59.39,59.39,16700.0,36.8019,36.8019,36.7895,36.7895,16700.0
2006-11-10 13:15:00,59.39,59.41,59.37,59.38,17400.0,36.7895,36.8019,36.7771,36.7833,17400.0
2006-11-10 13:20:00,59.39,59.4,59.37,59.39,25800.0,36.7895,36.7957,36.7771,36.7895,25800.0
2006-11-10 13:25:00,59.39,59.4,59.33,59.33,37800.0,36.7895,36.7957,36.7523,36.7523,37800.0
2006-11-10 13:30:00,59.32,59.33,59.26,59.29,23100.0,36.7462,36.7523,36.709,36.7276,23100.0
2006-11-10 13:35:00,59.29,59.29,59.17,59.18,52700.0,36.7276,36.7276,36.6532,36.6594,52700.0
2006-11-10 13:40:00,59.17,59.18,59.15,59.17,31900.0,36.6532,36.6594,36.6408,36.6532,31900.0
2006-11-10 13:45:00,59.18,59.3,59.18,59.26,33500.0,36.6594,36.7338,36.6594,36.709,33500.0
2006-11-10 13:50:00,59.27,59.29,59.15,59.15,35300.0,36.7152,36.7276,36.6408,36.6408,35300.0
2006-11-10 13:55:00,59.14,59.2,59.12,59.18,34000.0,36.6347,36.6718,36.6223,36.6594,34000.0
2006-11-10 14:00:00,59.2,59.23,59.18,59.2,33000.0,36.6718,36.6904,36.6594,36.6718,33000.0
2006-11-10 14:05:00,59.2,59.27,59.19,59.24,40700.0,36.6718,36.7152,36.6656,36.6966,40700.0
2006-11-10 14:10:00,59.24,59.34,59.24,59.34,46300.0,36.6966,36.7585,36.6966,36.7585,46300.0
2006-11-10 14:15:00,59.34,59.4,59.25,59.38,42200.0,36.7585,36.7957,36.7028,36.7833,42200.0
2006-11-10 14:20:00,59.39,59.4,59.36,59.36,28800.0,36.7895,36.7957,36.7709,36.7709,28800.0
2006-11-10 14:25:00,59.37,59.4,59.35,59.4,24300.0,36.7771,36.7957,36.7647,36.7957,24300.0
2006-11-10 14:30:00,59.38,59.4,59.37,59.37,28200.0,36.7833,36.7957,36.7771,36.7771,28200.0
2006-11-10 14:35:00,59.36,59.36,59.32,59.35,33400.0,36.7709,36.7709,36.7462,36.7647,33400.0
2006-11-10 14:40:00,59.36,59.46,59.35,59.46,42700.0,36.7709,36.8329,36.7647,36.8329,42700.0
2006-11-10 14:45:00,59.46,59.52,59.46,59.48,60000.0,36.8329,36.87,36.8329,36.8453,60000.0
2006-11-10 14:50:00,59.48,59.52,59.47,59.51,25900.0,36.8453,36.87,36.8391,36.8638,25900.0
2006-11-10 14:55:00,59.51,59.65,59.51,59.58,71700.0,36.8638,36.9506,36.8638,36.9072,71700.0
2006-11-10 15:00:00,59.57,59.58,59.48,59.56,33800.0,36.901,36.9072,36.8453,36.8948,33800.0
2006-11-10 15:05:00,59.56,59.58,59.54,59.56,34300.0,36.8948,36.9072,36.8824,36.8948,34300.0
2006-11-10 15:10:00,59.55,59.56,59.48,59.48,39300.0,36.8886,36.8948,36.8453,36.8453,39300.0
2006-11-10 15:15:00,59.48,59.53,59.47,59.49,38200.0,36.8453,36.8762,36.8391,36.8515,38200.0
2006-11-10 15:20:00,59.47,59.6,59.47,59.58,51800.0,36.8391,36.9196,36.8391,36.9072,51800.0
2006-11-10 15:25:00,59.58,59.65,59.56,59.65,50100.0,36.9072,36.9506,36.8948,36.9506,50100.0
2006-11-10 15:30:00,59.64,59.69,59.63,59.65,79600.0,36.9444,36.9754,36.9382,36.9506,79600.0
2006-11-10 15:35:00,59.65,59.66,59.6,59.61,46400.0,36.9506,36.9568,36.9196,36.9258,46400.0
2006-11-10 15:40:00,59.61,59.62,59.57,59.59,71900.0,36.9258,36.932,36.901,36.9134,71900.0
2006-11-10 15:45:00,59.58,59.66,59.58,59.65,80500.0,36.9072,36.9568,36.9072,36.9506,80500.0
2006-11-10 15:50:00,59.65,59.67,59.57,59.58,93700.0,36.9506,36.963,36.901,36.9072,93700.0
2006-11-10 15:55:00,59.57,59.61,59.53,59.61,137400.0,36.901,36.9258,36.8762,36.9258,137400.0
2006-11-13 09:30:00,59.26,59.44,59.24,59.31,215200.0,36.709,36.8205,36.6966,36.74,215200.0
2006-11-13 09:35:00,59.31,59.47,59.29,59.29,54700.0,36.74,36.8391,36.7276,36.7276,54700.0
2006-11-13 09:40:00,59.29,59.6,59.29,59.41,75400.0,36.7276,36.9196,36.7276,36.8019,75400.0
2006-11-13 09:45:00,59.39,59.49,59.32,59.46,38500.0,36.7895,36.8515,36.7462,36.8329,38500.0
2006-11-13 09:50:00,59.45,59.66,59.37,59.66,69500.0,36.8267,36.9568,36.7771,36.9568,69500.0
2006-11-13 09:55:00,59.65,59.75,59.63,59.66,99200.0,36.9506,37.0125,36.9382,36.9568,99200.0
2006-11-13 10:00:00,59.68,59.75,59.51,59.7,95900.0,36.9692,37.0125,36.8638,36.9815,95900.0
2006-11-13 10:05:00,59.71,59.87,59.69,59.85,73600.0,36.9877,37.0869,36.9754,37.0745,73600.0
2006-11-13 10:10:00,59.85,59.95,59.83,59.93,89400.0,37.0745,37.1364,37.0621,37.124,89400.0
2006-11-13 10:15:00,59.93,60.09,59.92,60.03,149300.0,37.124,37.2231,37.1178,37.186,149300.0
2006-11-13 10:20:00,60.06,60.06,59.92,59.92,134200.0,37.2046,37.2046,37.1178,37.1178,134200.0
2006-11-13 10:25:00,59.92,60.1,59.88,60.04,166900.0,37.1178,37.2293,37.093,37.1922,166900.0
2006-11-13 10:30:00,60.04,60.18,60.04,60.13,106000.0,37.1922,37.2789,37.1922,37.2479,106000.0
2006-11-13 10:35:00,60.13,60.21,60.03,60.04,106300.0,37.2479,37.2975,37.186,37.1922,106300.0
2006-11-13 10:40:00,60.04,60.21,60.01,60.2,62900.0,37.1922,37.2975,37.1736,37.2913,62900.0
2006-11-13 10:45:00,60.19,60.2,60.14,60.18,111700.0,37.2851,37.2913,37.2541,37.2789,111700.0
2006-11-13 10:50:00,60.19,60.2,60.03,60.08,65600.0,37.2851,37.2913,37.186,37.2169,65600.0
2006-11-13 10:55:00,60.09,60.12,60.0,60.0,49200.0,37.2231,37.2417,37.1674,37.1674,49200.0
2006-11-13 11:00:00,59.99,60.16,59.99,60.14,43100.0,37.1612,37.2665,37.1612,37.2541,43100.0
2006-11-13 11:05:00,60.14,60.2,59.95,59.95,60700.0,37.2541,37.2913,37.1364,37.1364,60700.0
2006-11-13 11:10:00,59.96,60.01,59.93,59.97,51800.0,37.1426,37.1736,37.124,37.1488,51800.0
2006-11-13 11:15:00,59.97,59.99,59.81,59.85,68800.0,37.1488,37.1612,37.0497,37.0745,68800.0
2006-11-13 11:20:00,59.85,59.93,59.83,59.88,31000.0,37.0745,37.124,37.0621,37.093,31000.0
2006-11-13 11:25:00,59.88,59.95,59.86,59.91,67800.0,37.093,37.1364,37.0807,37.1116,67800.0
2006-11-13 11:30:00,59.91,59.99,59.88,59.96,53800.0,37.1116,37.1612,37.093,37.1426,53800.0
2006-11-13 11:35:00,59.96,59.97,59.86,59.88,41100.0,37.1426,37.1488,37.0807,37.093,41100.0
2006-11-13 11:40:00,59.89,59.92,59.81,59.82,74600.0,37.0992,37.1178,37.0497,37.0559,74600.0
2006-11-13 11:45:00,59.81,59.85,59.73,59.76,95100.0,37.0497,37.0745,37.0001,37.0187,95100.0
2006-11-13 11:50:00,59.76,59.8,59.76,59.78,34800.0,37.0187,37.0435,37.0187,37.0311,34800.0
2006-11-13 11:55:00,59.78,59.8,59.78,59.79,49700.0,37.0311,37.0435,37.0311,37.0373,49700.0
2006-11-13 12:00:00,59.79,59.79,59.66,59.67,46700.0,37.0373,37.0373,36.9568,36.963,46700.0
2006-11-13 12:05:00,59.66,59.68,59.61,59.65,62800.0,36.9568,36.9692,36.9258,36.9506,62800.0
2006-11-13 12:10:00,59.67,59.8,59.67,59.79,83400.0,36.963,37.0435,36.963,37.0373,83400.0
2006-11-13 12:15:00,59.79,59.82,59.77,59.77,34300.0,37.0373,37.0559,37.0249,37.0249,34300.0
2006-11-13 12:20:00,59.77,60.0,59.68,59.85,64900.0,37.0249,37.1674,36.9692,37.0745,64900.0
2006-11-13 12:25:00,59.85,59.94,59.85,59.91,41400.0,37.0745,37.1302,37.0745,37.1116,41400.0
2006-11-13 12:30:00,59.91,59.99,59.91,59.99,55300.0,37.1116,37.1612,37.1116,37.1612,55300.0
2006-11-13 12:35:00,59.99,60.0,59.88,59.88,39700.0,37.1612,37.1674,37.093,37.093,39700.0
2006-11-13 12:40:00,59.88,59.97,59.84,59.9,69100.0,37.093,37.1488,37.0683,37.1054,69100.0
2006-11-13 12:45:00,59.87,59.89,59.76,59.77,44000.0,37.0869,37.0992,37.0187,37.0249,44000.0
2006-11-13 12:50:00,59.77,59.89,59.77,59.89,67200.0,37.0249,37.0992,37.0249,37.0992,67200.0
2006-11-13 12:55:00,59.89,59.89,59.8,59.8,40300.0,37.0992,37.0992,37.0435,37.0435,40300.0
2006-11-13 13:00:00,59.8,59.82,59.8,59.8,55800.0,37.0435,37.0559,37.0435,37.0435,55800.0
2006-11-13 13:05:00,59.8,59.82,59.8,59.8,29300.0,37.0435,37.0559,37.0435,37.0435,29300.0
2006-11-13 13:10:00,59.8,59.82,59.72,59.74,104700.0,37.0435,37.0559,36.9939,37.0063,104700.0
2006-11-13 13:15:00,59.73,59.78,59.66,59.66,28000.0,37.0001,37.0311,36.9568,36.9568,28000.0
2006-11-13 13:20:00,59.65,59.65,59.56,59.62,30700.0,36.9506,36.9506,36.8948,36.932,30700.0
2006-11-13 13:25:00,59.62,59.71,59.62,59.68,23300.0,36.932,36.9877,36.932,36.9692,23300.0
2006-11-13 13:30:00,59.68,59.79,59.65,59.73,34900.0,36.9692,37.0373,36.9506,37.0001,34900.0
2006-11-13 13:35:00,59.72,59.83,59.72,59.82,27000.0,36.9939,37.0621,36.9939,37.0559,27000.0
2006-11-13 13:40:00,59.82,59.86,59.75,59.78,40100.0,37.0559,37.0807,37.0125,37.0311,40100.0
2006-11-13 13:45:00,59.76,59.78,59.75,59.75,22800.0,37.0187,37.0311,37.0125,37.0125,22800.0
2006-11-13 13:50:00,59.76,59.85,59.75,59.8,46800.0,37.0187,37.0745,37.0125,37.0435,46800.0
2006-11-13 13:55:00,59.81,59.86,59.76,59.79,37000.0,37.0497,37.0807,37.0187,37.0373,37000.0
2006-11-13 14:00:00,59.79,59.83,59.75,59.75,48300.0,37.0373,37.0621,37.0125,37.0125,48300.0
2006-11-13 14:05:00,59.75,59.77,59.72,59.72,56600.0,37.0125,37.0249,36.9939,36.9939,56600.0
2006-11-13 14:10:00,59.71,59.73,59.63,59.73,47500.0,36.9877,37.0001,36.9382,37.0001,47500.0
2006-11-13 14:15:00,59.72,59.74,59.66,59.72,29100.0,36.9939,37.0063,36.9568,36.9939,29100.0
2006-11-13 14:20:00,59.71,59.84,59.71,59.79,56500.0,36.9877,37.0683,36.9877,37.0373,56500.0
2006-11-13 14:25:00,59.78,59.82,59.75,59.8,20400.0,37.0311,37.0559,37.0125,37.0435,20400.0
2006-11-13 14:30:00,59.8,59.86,59.78,59.84,44100.0,37.0435,37.0807,37.0311,37.0683,44100.0
2006-11-13 14:35:00,59.83,59.83,59.75,59.75,28100.0,37.0621,37.0621,37.0125,37.0125,28100.0
2006-11-13 14:40:00,59.75,59.76,59.68,59.72,30300.0,37.0125,37.0187,36.9692,36.9939,30300.0
2006-11-13 14:45:00,59.73,59.74,59.66,59.7,45500.0,37.0001,37.0063,36.9568,36.9815,45500.0
2006-11-13 14:50:00,59.7,59.71,59.67,59.7,33600.0,36.9815,36.9877,36.963,36.9815,33600.0
2006-11-13 14:55:00,59.7,59.79,59.68,59.75,51500.0,36.9815,37.0373,36.9692,37.0125,51500.0
2006-11-13 15:00:00,59.75,59.76,59.66,59.7,40900.0,37.0125,37.0187,36.9568,36.9815,40900.0
2006-11-13 15:05:00,59.7,59.72,59.65,59.65,25500.0,36.9815,36.9939,36.9506,36.9506,25500.0
2006-11-13 15:10:00,59.65,59.67,59.63,59.67,32000.0,36.9506,36.963,36.9382,36.963,32000.0
2006-11-13 15:15:00,59.67,59.7,59.64,59.64,26200.0,36.963,36.9815,36.9444,36.9444,26200.0
2006-11-13 15:20:00,59.63,59.66,59.6,59.62,40300.0,36.9382,36.9568,36.9196,36.932,40300.0
2006-11-13 15:25:00,59.63,59.65,59.6,59.6,74100.0,36.9382,36.9506,36.9196,36.9196,74100.0
2006-11-13 15:30:00,59.59,59.59,59.52,59.58,46700.0,36.9134,36.9134,36.87,36.9072,46700.0
2006-11-13 15:35:00,59.57,59.58,59.5,59.56,56900.0,36.901,36.9072,36.8577,36.8948,56900.0
2006-11-13 15:40:00,59.57,59.58,59.49,59.5,69600.0,36.901,36.9072,36.8515,36.8577,69600.0
2006-11-13 15:45:00,59.5,59.66,59.48,59.66,64700.0,36.8577,36.9568,36.8453,36.9568,64700.0
2006-11-13 15:50:00,59.66,59.68,59.49,59.5,108600.0,36.9568,36.9692,36.8515,36.8577,108600.0
2006-11-13 15:55:00,59.48,59.54,59.48,59.52,103700.0,36.8453,36.8824,36.8453,36.87,103700.0
2006-11-14 09:30:00,59.9,60.1,59.79,59.79,208700.0,37.1054,37.2293,37.0373,37.0373,208700.0
2006-11-14 09:35:00,59.8,59.86,59.66,59.77,111800.0,37.0435,37.0807,36.9568,37.0249,111800.0
2006-11-14 09:40:00,59.77,59.93,59.77,59.9,63100.0,37.0249,37.124,37.0249,37.1054,63100.0
2006-11-14 09:45:00,59.91,59.96,59.81,59.88,53600.0,37.1116,37.1426,37.0497,37.093,53600.0
2006-11-14 09:50:00,59.87,59.96,59.87,59.87,69600.0,37.0869,37.1426,37.0869,37.0869,69600.0
2006-11-14 09:55:00,59.87,60.12,59.84,60.09,131800.0,37.0869,37.2417,37.0683,37.2231,131800.0
2006-11-14 10:00:00,60.14,60.18,60.0,60.0,83700.0,37.2541,37.2789,37.1674,37.1674,83700.0
2006-11-14 10:05:00,60.02,60.29,60.0,60.2,202600.0,37.1798,37.347,37.1674,37.2913,202600.0
2006-11-14 10:10:00,60.2,60.21,59.89,59.89,83100.0,37.2913,37.2975,37.0992,37.0992,83100.0
2006-11-14 10:15:00,59.89,60.1,59.84,59.96,153800.0,37.0992,37.2293,37.0683,37.1426,153800.0
2006-11-14 10:20:00,59.97,60.05,59.87,59.98,89800.0,37.1488,37.1984,37.0869,37.155,89800.0
2006-11-14 10:25:00,59.98,60.03,59.9,59.92,88400.0,37.155,37.186,37.1054,37.1178,88400.0
2006-11-14 10:30:00,59.89,60.01,59.89,60.0,74300.0,37.0992,37.1736,37.0992,37.1674,74300.0
2006-11-14 10:35:00,60.0,60.02,59.86,59.86,96300.0,37.1674,37.1798,37.0807,37.0807,96300.0
2006-11-14 10:40:00,59.88,59.94,59.79,59.8,51000.0,37.093,37.1302,37.0373,37.0435,51000.0
2006-11-14 10:45:00,59.81,59.85,59.77,59.81,66800.0,37.0497,37.0745,37.0249,37.0497,66800.0
2006-11-14 10:50:00,59.8,59.88,59.77,59.79,71900.0,37.0435,37.093,37.0249,37.0373,71900.0
2006-11-14 10:55:00,59.8,59.92,59.77,59.91,92300.0,37.0435,37.1178,37.0249,37.1116,92300.0
2006-11-14 11:00:00,59.91,59.98,59.91,59.96,74400.0,37.1116,37.155,37.1116,37.1426,74400.0
2006-11-14 11:05:00,59.96,59.97,59.87,59.9,46200.0,37.1426,37.1488,37.0869,37.1054,46200.0
2006-11-14 11:10:00,59.91,59.97,59.9,59.9,28300.0,37.1116,37.1488,37.1054,37.1054,28300.0
2006-11-14 11:15:00,59.91,59.96,59.86,59.95,50600.0,37.1116,37.1426,37.0807,37.1364,50600.0
2006-11-14 11:20:00,59.95,59.96,59.9,59.9,27600.0,37.1364,37.1426,37.1054,37.1054,27600.0
2006-11-14 11:25:00,59.91,59.93,59.83,59.88,35000.0,37.1116,37.124,37.0621,37.093,35000.0
2006-11-14 11:30:00,59.88,59.93,59.86,59.9,34500.0,37.093,37.124,37.0807,37.1054,34500.0
2006-11-14 11:35:00,59.91,59.91,59.81,59.86,34100.0,37.1116,37.1116,37.0497,37.0807,34100.0
2006-11-14 11:40:00,59.86,59.9,59.85,59.87,21500.0,37.0807,37.1054,37.0745,37.0869,21500.0
2006-11-14 11:45:00,59.86,59.88,59.85,59.85,21400.0,37.0807,37.093,37.0745,37.0745,21400.0
2006-11-14 11:50:00,59.86,59.89,59.83,59.87,64400.0,37.0807,37.0992,37.0621,37.0869,64400.0
2006-11-14 11:55:00,59.87,59.92,59.86,59.9,55200.0,37.0869,37.1178,37.0807,37.1054,55200.0
2006-11-14 12:00:00,59.9,59.9,59.81,59.85,48400.0,37.1054,37.1054,37.0497,37.0745,48400.0
2006-11-14 12:05:00,59.86,59.88,59.81,59.82,27900.0,37.0807,37.093,37.0497,37.0559,27900.0
2006-11-14 12:10:00,59.82,59.85,59.8,59.81,58800.0,37.0559,37.0745,37.0435,37.0497,58800.0
2006-11-14 12:15:00,59.82,59.85,59.8,59.82,62900.0,37.0559,37.0745,37.0435,37.0559,62900.0
2006-11-14 12:20:00,59.82,59.84,59.79,59.83,32600.0,37.0559,37.0683,37.0373,37.0621,32600.0
2006-11-14 12:25:00,59.82,59.83,59.77,59.81,62400.0,37.0559,37.0621,37.0249,37.0497,62400.0
2006-11-14 12:30:00,59.81,59.85,59.81,59.84,48800.0,37.0497,37.0745,37.0497,37.0683,48800.0
2006-11-14 12:35:00,59.83,59.87,59.83,59.86,41800.0,37.0621,37.0869,37.0621,37.0807,41800.0
2006-11-14 12:40:00,59.86,59.9,59.83,59.9,45900.0,37.0807,37.1054,37.0621,37.1054,45900.0
2006-11-14 12:45:00,59.9,59.98,59.89,59.95,97900.0,37.1054,37.155,37.0992,37.1364,97900.0
2006-11-14 12:50:00,59.95,59.98,59.9,59.9,53600.0,37.1364,37.155,37.1054,37.1054,53600.0
2006-11-14 12:55:00,59.91,59.96,59.86,59.93,40400.0,37.1116,37.1426,37.0807,37.124,40400.0
2006-11-14 13:00:00,59.91,59.96,59.91,59.95,40000.0,37.1116,37.1426,37.1116,37.1364,40000.0
2006-11-14 13:05:00,59.96,59.98,59.94,59.98,34500.0,37.1426,37.155,37.1302,37.155,34500.0
2006-11-14 13:10:00,59.97,59.98,59.91,59.93,21000.0,37.1488,37.155,37.1116,37.124,21000.0
2006-11-14 13:15:00,59.93,59.95,59.91,59.94,18100.0,37.124,37.1364,37.1116,37.1302,18100.0
2006-11-14 13:20:00,59.95,60.0,59.95,59.98,60100.0,37.1364,37.1674,37.1364,37.155,60100.0
2006-11-14 13:25:00,59.98,59.99,59.91,59.93,73700.0,37.155,37.1612,37.1116,37.124,73700.0
2006-11-14 13:30:00,59.93,59.95,59.88,59.91,28700.0,37.124,37.1364,37.093,37.1116,28700.0
2006-11-14 13:35:00,59.91,59.98,59.86,59.95,47000.0,37.1116,37.155,37.0807,37.1364,47000.0
2006-11-14 13:40:00,59.94,59.94,59.89,59.89,25000.0,37.1302,37.1302,37.0992,37.0992,25000.0
2006-11-14 13:45:00,59.88,59.95,59.87,59.93,32300.0,37.093,37.1364,37.0869,37.124,32300.0
2006-11-14 13:50:00,59.92,59.93,59.85,59.92,33900.0,37.1178,37.124,37.0745,37.1178,33900.0
2006-11-14 13:55:00,59.9,59.91,59.81,59.84,29900.0,37.1054,37.1116,37.0497,37.0683,29900.0
2006-11-14 14:00:00,59.83,59.88,59.8,59.84,26600.0,37.0621,37.093,37.0435,37.0683,26600.0
2006-11-14 14:05:00,59.84,59.92,59.82,59.86,35200.0,37.0683,37.1178,37.0559,37.0807,35200.0
2006-11-14 14:10:00,59.87,59.89,59.78,59.8,25100.0,37.0869,37.0992,37.0311,37.0435,25100.0
2006-11-14 14:15:00,59.8,59.83,59.77,59.77,60900.0,37.0435,37.0621,37.0249,37.0249,60900.0
2006-11-14 14:20:00,59.78,59.8,59.74,59.74,39500.0,37.0311,37.0435,37.0063,37.0063,39500.0
2006-11-14 14:25:00,59.75,59.81,59.74,59.79,27000.0,37.0125,37.0497,37.0063,37.0373,27000.0
2006-11-14 14:30:00,59.79,59.8,59.76,59.79,37500.0,37.0373,37.0435,37.0187,37.0373,37500.0
2006-11-14 14:35:00,59.79,59.88,59.79,59.88,54000.0,37.0373,37.093,37.0373,37.093,54000.0
2006-11-14 14:40:00,59.88,60.05,59.87,60.01,113000.0,37.093,37.1984,37.0869,37.1736,113000.0
2006-11-14 14:45:00,60.0,60.1,59.95,60.09,104400.0,37.1674,37.2293,37.1364,37.2231,104400.0
2006-11-14 14:50:00,60.09,60.09,60.03,60.08,65100.0,37.2231,37.2231,37.186,37.2169,65100.0
2006-11-14 14:55:00,60.08,60.16,60.07,60.16,114400.0,37.2169,37.2665,37.2107,37.2665,114400.0
2006-11-14 15:00:00,60.16,60.25,60.14,60.22,109200.0,37.2665,37.3222,37.2541,37.3037,109200.0
2006-11-14 15:05:00,60.21,60.21,60.13,60.18,136700.0,37.2975,37.2975,37.2479,37.2789,136700.0
2006-11-14 15:10:00,60.18,60.19,60.13,60.15,52100.0,37.2789,37.2851,37.2479,37.2603,52100.0
2006-11-14 15:15:00,60.15,60.26,60.14,60.25,89000.0,37.2603,37.3284,37.2541,37.3222,89000.0
2006-11-14 15:20:00,60.26,60.33,60.23,60.28,200600.0,37.3284,37.3718,37.3099,37.3408,200600.0
2006-11-14 15:25:00,60.28,60.3,60.25,60.27,101400.0,37.3408,37.3532,37.3222,37.3346,101400.0
2006-11-14 15:30:00,60.27,60.31,60.25,60.28,136900.0,37.3346,37.3594,37.3222,37.3408,136900.0
2006-11-14 15:35:00,60.29,60.37,60.27,60.37,188400.0,37.347,37.3966,37.3346,37.3966,188400.0
2006-11-14 15:40:00,60.37,60.38,60.26,60.34,112500.0,37.3966,37.4028,37.3284,37.378,112500.0
2006-11-14 15:45:00,60.34,60.44,60.33,60.4,220200.0,37.378,37.4399,37.3718,37.4152,220200.0
2006-11-14 15:50:00,60.4,60.4,60.34,60.39,149700.0,37.4152,37.4152,37.378,37.409,149700.0
2006-11-14 15:55:00,60.39,60.43,60.36,60.41,196000.0,37.409,37.4337,37.3904,37.4214,196000.0
2006-11-15 09:30:00,60.5,60.5,60.4,60.4,239800.0,37.4771,37.4771,37.4152,37.4152,239800.0
2006-11-15 09:35:00,60.43,60.45,60.37,60.42,92700.0,37.4337,37.4461,37.3966,37.4276,92700.0
2006-11-15 09:40:00,60.45,60.6,60.42,60.6,128200.0,37.4461,37.5391,37.4276,37.5391,128200.0
2006-11-15 09:45:00,60.56,60.57,60.51,60.54,126000.0,37.5143,37.5205,37.4833,37.5019,126000.0
2006-11-15 09:50:00,60.54,60.55,60.51,60.52,125100.0,37.5019,37.5081,37.4833,37.4895,125100.0
2006-11-15 09:55:00,60.54,60.68,60.53,60.67,202000.0,37.5019,37.5886,37.4957,37.5824,202000.0
2006-11-15 10:00:00,60.67,60.8,60.65,60.73,163800.0,37.5824,37.6629,37.57,37.6196,163800.0
2006-11-15 10:05:00,60.72,60.91,60.72,60.9,190200.0,37.6134,37.7311,37.6134,37.7249,190200.0
2006-11-15 10:10:00,60.92,60.97,60.91,60.96,163900.0,37.7373,37.7683,37.7311,37.7621,163900.0
2006-11-15 10:15:00,60.96,61.06,60.94,60.94,264200.0,37.7621,37.824,37.7497,37.7497,264200.0
2006-11-15 10:20:00,60.94,60.97,60.82,60.85,116700.0,37.7497,37.7683,37.6753,37.6939,116700.0
2006-11-15 10:25:00,60.86,60.92,60.74,60.8,87800.0,37.7001,37.7373,37.6258,37.6629,87800.0
2006-11-15 10:30:00,60.8,60.81,60.77,60.79,56800.0,37.6629,37.6691,37.6444,37.6568,56800.0
2006-11-15 10:35:00,60.79,60.8,60.74,60.79,56400.0,37.6568,37.6629,37.6258,37.6568,56400.0
2006-11-15 10:40:00,60.79,61.06,60.77,61.04,145400.0,37.6568,37.824,37.6444,37.8116,145400.0
2006-11-15 10:45:00,61.04,61.05,61.0,61.01,196900.0,37.8116,37.8178,37.7868,37.793,196900.0
2006-11-15 10:50:00,61.0,61.01,60.77,60.78,210000.0,37.7868,37.793,37.6444,37.6506,210000.0
2006-11-15 10:55:00,60.78,60.87,60.78,60.85,78900.0,37.6506,37.7063,37.6506,37.6939,78900.0
2006-11-15 11:00:00,60.84,60.98,60.81,60.96,54100.0,37.6877,37.7745,37.6691,37.7621,54100.0
2006-11-15 11:05:00,60.96,61.04,60.96,61.03,116000.0,37.7621,37.8116,37.7621,37.8054,116000.0
2006-11-15 11:10:00,61.03,61.06,61.0,61.05,53600.0,37.8054,37.824,37.7868,37.8178,53600.0
2006-11-15 11:15:00,61.05,61.08,61.05,61.08,52400.0,37.8178,37.8364,37.8178,37.8364,52400.0
2006-11-15 11:20:00,61.08,61.1,61.05,61.05,215700.0,37.8364,37.8488,37.8178,37.8178,215700.0
2006-11-15 11:25:00,61.03,61.07,60.98,61.01,100500.0,37.8054,37.8302,37.7745,37.793,100500.0
2006-11-15 11:30:00,61.01,61.09,61.0,61.09,77700.0,37.793,37.8426,37.7868,37.8426,77700.0
2006-11-15 11:35:00,61.09,61.09,61.04,61.09,57800.0,37.8426,37.8426,37.8116,37.8426,57800.0
2006-11-15 11:40:00,61.09,61.15,61.08,61.12,135700.0,37.8426,37.8798,37.8364,37.8612,135700.0
2006-11-15 11:45:00,61.12,61.18,61.12,61.18,65300.0,37.8612,37.8983,37.8612,37.8983,65300.0
2006-11-15 11:50:00,61.18,61.25,61.18,61.25,127500.0,37.8983,37.9417,37.8983,37.9417,127500.0
2006-11-15 11:55:00,61.24,61.3,61.17,61.3,123800.0,37.9355,37.9727,37.8921,37.9727,123800.0
2006-11-15 12:00:00,61.3,61.34,61.19,61.21,134700.0,37.9727,37.9975,37.9045,37.9169,134700.0
2006-11-15 12:05:00,61.22,61.36,61.22,61.36,169100.0,37.9231,38.0098,37.9231,38.0098,169100.0
2006-11-15 12:10:00,61.35,61.46,61.34,61.35,116200.0,38.0036,38.0718,37.9975,38.0036,116200.0
2006-11-15 12:15:00,61.35,61.36,61.23,61.31,69000.0,38.0036,38.0098,37.9293,37.9789,69000.0
2006-11-15 12:20:00,61.31,61.36,61.26,61.27,105100.0,37.9789,38.0098,37.9479,37.9541,105100.0
2006-11-15 12:25:00,61.27,61.4,61.26,61.39,64000.0,37.9541,38.0346,37.9479,38.0284,64000.0
2006-11-15 12:30:00,61.39,61.39,61.3,61.36,58500.0,38.0284,38.0284,37.9727,38.0098,58500.0
2006-11-15 12:35:00,61.37,61.4,61.3,61.3,47600.0,38.016,38.0346,37.9727,37.9727,47600.0
2006-11-15 12:40:00,61.3,61.41,61.28,61.41,75400.0,37.9727,38.0408,37.9603,38.0408,75400.0
2006-11-15 12:45:00,61.41,61.45,61.37,61.45,72300.0,38.0408,38.0656,38.016,38.0656,72300.0
2006-11-15 12:50:00,61.43,61.44,61.37,61.38,46600.0,38.0532,38.0594,38.016,38.0222,46600.0
2006-11-15 12:55:00,61.38,61.44,61.37,61.41,47000.0,38.0222,38.0594,38.016,38.0408,47000.0
2006-11-15 13:00:00,61.4,61.4,61.32,61.35,34500.0,38.0346,38.0346,37.9851,38.0036,34500.0
2006-11-15 13:05:00,61.34,61.41,61.34,61.37,67400.0,37.9975,38.0408,37.9975,38.016,67400.0
2006-11-15 13:10:00,61.37,61.37,61.28,61.33,43000.0,38.016,38.016,37.9603,37.9913,43000.0
2006-11-15 13:15:00,61.33,61.4,61.31,61.38,56000.0,37.9913,38.0346,37.9789,38.0222,56000.0
2006-11-15 13:20:00,61.38,61.4,61.35,61.38,44500.0,38.0222,38.0346,38.0036,38.0222,44500.0
2006-11-15 13:25:00,61.38,61.45,61.38,61.45,50500.0,38.0222,38.0656,38.0222,38.0656,50500.0
2006-11-15 13:30:00,61.45,61.45,61.42,61.43,42000.0,38.0656,38.0656,38.047,38.0532,42000.0
2006-11-15 13:35:00,61.43,61.47,61.4,61.45,57100.0,38.0532,38.078,38.0346,38.0656,57100.0
2006-11-15 13:40:00,61.46,61.5,61.45,61.47,108500.0,38.0718,38.0966,38.0656,38.078,108500.0
2006-11-15 13:45:00,61.47,61.5,61.45,61.49,69500.0,38.078,38.0966,38.0656,38.0904,69500.0
2006-11-15 13:50:00,61.49,61.5,61.45,61.49,57600.0,38.0904,38.0966,38.0656,38.0904,57600.0
2006-11-15 13:55:00,61.47,61.5,61.45,61.48,76900.0,38.078,38.0966,38.0656,38.0842,76900.0
2006-11-15 14:00:00,61.48,61.58,61.42,61.54,181600.0,38.0842,38.1461,38.047,38.1213,181600.0
2006-11-15 14:05:00,61.52,61.53,61.33,61.49,116400.0,38.109,38.1152,37.9913,38.0904,116400.0
2006-11-15 14:10:00,61.5,61.66,61.49,61.62,85000.0,38.0966,38.1957,38.0904,38.1709,85000.0
2006-11-15 14:15:00,61.62,61.62,61.42,61.42,68400.0,38.1709,38.1709,38.047,38.047,68400.0
2006-11-15 14:20:00,61.42,61.48,61.39,61.44,96700.0,38.047,38.0842,38.0284,38.0594,96700.0
2006-11-15 14:25:00,61.44,61.55,61.44,61.51,131600.0,38.0594,38.1275,38.0594,38.1028,131600.0
2006-11-15 14:30:00,61.52,61.55,61.5,61.55,145400.0,38.109,38.1275,38.0966,38.1275,145400.0
2006-11-15 14:35:00,61.55,61.55,61.43,61.43,168800.0,38.1275,38.1275,38.0532,38.0532,168800.0
2006-11-15 14:40:00,61.43,61.49,61.4,61.48,148600.0,38.0532,38.0904,38.0346,38.0842,148600.0
2006-11-15 14:45:00,61.48,61.53,61.44,61.51,96000.0,38.0842,38.1152,38.0594,38.1028,96000.0
2006-11-15 14:50:00,61.51,61.55,61.38,61.39,67200.0,38.1028,38.1275,38.0222,38.0284,67200.0
2006-11-15 14:55:00,61.39,61.51,61.38,61.5,75300.0,38.0284,38.1028,38.0222,38.0966,75300.0
2006-11-15 15:00:00,61.5,61.53,61.45,61.52,119200.0,38.0966,38.1152,38.0656,38.109,119200.0
2006-11-15 15:05:00,61.52,61.54,61.51,61.52,95700.0,38.109,38.1213,38.1028,38.109,95700.0
2006-11-15 15:10:00,61.53,61.65,61.52,61.62,158500.0,38.1152,38.1895,38.109,38.1709,158500.0
2006-11-15 15:15:00,61.64,61.65,61.6,61.62,127200.0,38.1833,38.1895,38.1585,38.1709,127200.0
2006-11-15 15:20:00,61.62,61.65,61.61,61.62,121300.0,38.1709,38.1895,38.1647,38.1709,121300.0
2006-11-15 15:25:00,61.6,61.66,61.6,61.62,87700.0,38.1585,38.1957,38.1585,38.1709,87700.0
2006-11-15 15:30:00,61.63,61.63,61.56,61.58,96300.0,38.1771,38.1771,38.1337,38.1461,96300.0
2006-11-15 15:35:00,61.57,61.6,61.56,61.56,86300.0,38.1399,38.1585,38.1337,38.1337,86300.0
2006-11-15 15:40:00,61.56,61.56,61.45,61.49,132400.0,38.1337,38.1337,38.0656,38.0904,132400.0
2006-11-15 15:45:00,61.49,61.53,61.43,61.43,132100.0,38.0904,38.1152,38.0532,38.0532,132100.0
2006-11-15 15:50:00,61.44,61.44,61.41,61.41,155400.0,38.0594,38.0594,38.0408,38.0408,155400.0
2006-11-15 15:55:00,61.42,61.47,61.41,61.45,163300.0,38.047,38.078,38.0408,38.0656,163300.0
2006-11-16 09:30:00,61.65,62.03,61.65,61.7,246900.0,38.1895,38.4249,38.1895,38.2205,246900.0
2006-11-16 09:35:00,61.68,62.05,61.68,61.92,157500.0,38.2081,38.4373,38.2081,38.3567,157500.0
2006-11-16 09:40:00,61.92,61.98,61.83,61.97,81900.0,38.3567,38.3939,38.301,38.3877,81900.0
2006-11-16 09:45:00,61.95,61.99,61.84,61.97,101900.0,38.3753,38.4001,38.3072,38.3877,101900.0
2006-11-16 09:50:00,61.97,62.1,61.96,62.06,99900.0,38.3877,38.4682,38.3815,38.4435,99900.0
2006-11-16 09:55:00,62.06,62.11,61.99,62.03,118800.0,38.4435,38.4744,38.4001,38.4249,118800.0
2006-11-16 10:00:00,62.04,62.05,61.76,61.83,82100.0,38.4311,38.4373,38.2576,38.301,82100.0
2006-11-16 10:05:00,61.84,61.92,61.76,61.78,70100.0,38.3072,38.3567,38.2576,38.27,70100.0
2006-11-16 10:10:00,61.76,61.84,61.7,61.72,90600.0,38.2576,38.3072,38.2205,38.2328,90600.0
2006-11-16 10:15:00,61.72,61.74,61.66,61.7,112600.0,38.2328,38.2452,38.1957,38.2205,112600.0
2006-11-16 10:20:00,61.68,61.75,61.67,61.74,56800.0,38.2081,38.2514,38.2019,38.2452,56800.0
2006-11-16 10:25:00,61.74,61.75,61.64,61.65,84100.0,38.2452,38.2514,38.1833,38.1895,84100.0
2006-11-16 10:30:00,61.65,61.71,61.63,61.71,75600.0,38.1895,38.2267,38.1771,38.2267,75600.0
2006-11-16 10:35:00,61.71,61.78,61.7,61.74,77100.0,38.2267,38.27,38.2205,38.2452,77100.0
2006-11-16 10:40:00,61.74,61.82,61.74,61.81,80400.0,38.2452,38.2948,38.2452,38.2886,80400.0
2006-11-16 10:45:00,61.8,61.88,61.77,61.77,76200.0,38.2824,38.332,38.2638,38.2638,76200.0
2006-11-16 10:50:00,61.77,61.77,61.67,61.68,52100.0,38.2638,38.2638,38.2019,38.2081,52100.0
2006-11-16 10:55:00,61.67,61.67,61.5,61.54,109700.0,38.2019,38.2019,38.0966,38.1213,109700.0
2006-11-16 11:00:00,61.54,61.56,61.48,61.55,60500.0,38.1213,38.1337,38.0842,38.1275,60500.0
2006-11-16 11:05:00,61.55,61.59,61.51,61.56,51300.0,38.1275,38.1523,38.1028,38.1337,51300.0
2006-11-16 11:10:00,61.57,61.58,61.51,61.53,48800.0,38.1399,38.1461,38.1028,38.1152,48800.0
2006-11-16 11:15:00,61.54,61.58,61.53,61.56,31500.0,38.1213,38.1461,38.1152,38.1337,31500.0
2006-11-16 11:20:00,61.56,61.57,61.53,61.55,27600.0,38.1337,38.1399,38.1152,38.1275,27600.0
2006-11-16 11:25:00,61.56,61.59,61.53,61.55,30400.0,38.1337,38.1523,38.1152,38.1275,30400.0
2006-11-16 11:30:00,61.56,61.57,61.52,61.53,84900.0,38.1337,38.1399,38.109,38.1152,84900.0
2006-11-16 11:35:00,61.54,61.54,61.47,61.49,55200.0,38.1213,38.1213,38.078,38.0904,55200.0
2006-11-16 11:40:00,61.49,61.54,61.45,61.54,55700.0,38.0904,38.1213,38.0656,38.1213,55700.0
2006-11-16 11:45:00,61.53,61.56,61.5,61.53,51800.0,38.1152,38.1337,38.0966,38.1152,51800.0
2006-11-16 11:50:00,61.51,61.59,61.49,61.56,127800.0,38.1028,38.1523,38.0904,38.1337,127800.0
2006-11-16 11:55:00,61.57,61.57,61.48,61.5,105600.0,38.1399,38.1399,38.0842,38.0966,105600.0
2006-11-16 12:00:00,61.49,61.57,61.46,61.47,45400.0,38.0904,38.1399,38.0718,38.078,45400.0
2006-11-16 12:05:00,61.47,61.51,61.45,61.49,63500.0,38.078,38.1028,38.0656,38.0904,63500.0
2006-11-16 12:10:00,61.5,61.51,61.45,61.46,18400.0,38.0966,38.1028,38.0656,38.0718,18400.0
2006-11-16 12:15:00,61.46,61.46,61.42,61.44,32700.0,38.0718,38.0718,38.047,38.0594,32700.0
2006-11-16 12:20:00,61.45,61.48,61.41,61.47,20800.0,38.0656,38.0842,38.0408,38.078,20800.0
2006-11-16 12:25:00,61.47,61.53,61.47,61.5,16300.0,38.078,38.1152,38.078,38.0966,16300.0
2006-11-16 12:30:00,61.5,61.52,61.48,61.5,35200.0,38.0966,38.109,38.0842,38.0966,35200.0
2006-11-16 12:35:00,61.5,61.52,61.46,61.46,48700.0,38.0966,38.109,38.0718,38.0718,48700.0
2006-11-16 12:40:00,61.45,61.48,61.38,61.4,35400.0,38.0656,38.0842,38.0222,38.0346,35400.0
2006-11-16 12:45:00,61.39,61.42,61.39,61.41,21200.0,38.0284,38.047,38.0284,38.0408,21200.0
2006-11-16 12:50:00,61.4,61.41,61.35,61.35,37800.0,38.0346,38.0408,38.0036,38.0036,37800.0
2006-11-16 12:55:00,61.36,61.41,61.35,61.4,14900.0,38.0098,38.0408,38.0036,38.0346,14900.0
2006-11-16 13:00:00,61.4,61.43,61.4,61.4,34500.0,38.0346,38.0532,38.0346,38.0346,34500.0
2006-11-16 13:05:00,61.4,61.42,61.37,61.41,34300.0,38.0346,38.047,38.016,38.0408,34300.0
2006-11-16 13:10:00,61.4,61.41,61.37,61.38,9200.0,38.0346,38.0408,38.016,38.0222,9200.0
2006-11-16 13:15:00,61.39,61.43,61.37,61.43,14900.0,38.0284,38.0532,38.016,38.0532,14900.0
2006-11-16 13:20:00,61.43,61.46,61.41,61.45,26700.0,38.0532,38.0718,38.0408,38.0656,26700.0
2006-11-16 13:25:00,61.46,61.53,61.45,61.52,34400.0,38.0718,38.1152,38.0656,38.109,34400.0
2006-11-16 13:30:00,61.51,61.62,61.51,61.59,44700.0,38.1028,38.1709,38.1028,38.1523,44700.0
2006-11-16 13:35:00,61.6,61.68,61.59,61.67,45000.0,38.1585,38.2081,38.1523,38.2019,45000.0
2006-11-16 13:40:00,61.67,61.68,61.59,61.59,30500.0,38.2019,38.2081,38.1523,38.1523,30500.0
2006-11-16 13:45:00,61.59,61.69,61.57,61.66,26800.0,38.1523,38.2143,38.1399,38.1957,26800.0
2006-11-16 13:50:00,61.65,61.65,61.56,61.56,37700.0,38.1895,38.1895,38.1337,38.1337,37700.0
2006-11-16 13:55:00,61.57,61.63,61.54,61.59,23200.0,38.1399,38.1771,38.1213,38.1523,23200.0
2006-11-16 14:00:00,61.59,61.6,61.5,61.5,43800.0,38.1523,38.1585,38.0966,38.0966,43800.0
2006-11-16 14:05:00,61.51,61.51,61.46,61.47,53700.0,38.1028,38.1028,38.0718,38.078,53700.0
2006-11-16 14:10:00,61.47,61.47,61.42,61.44,46600.0,38.078,38.078,38.047,38.0594,46600.0
2006-11-16 14:15:00,61.43,61.5,61.41,61.47,39900.0,38.0532,38.0966,38.0408,38.078,39900.0
2006-11-16 14:20:00,61.47,61.48,61.41,61.47,34500.0,38.078,38.0842,38.0408,38.078,34500.0
2006-11-16 14:25:00,61.48,61.52,61.46,61.46,19100.0,38.0842,38.109,38.0718,38.0718,19100.0
2006-11-16 14:30:00,61.46,61.46,61.41,61.42,28100.0,38.0718,38.0718,38.0408,38.047,28100.0
2006-11-16 14:35:00,61.41,61.53,61.4,61.51,36800.0,38.0408,38.1152,38.0346,38.1028,36800.0
2006-11-16 14:40:00,61.5,61.5,61.43,61.45,25200.0,38.0966,38.0966,38.0532,38.0656,25200.0
2006-11-16 14:45:00,61.44,61.47,61.4,61.42,27800.0,38.0594,38.078,38.0346,38.047,27800.0
2006-11-16 14:50:00,61.43,61.43,61.41,61.42,36600.0,38.0532,38.0532,38.0408,38.047,36600.0
2006-11-16 14:55:00,61.42,61.42,61.39,61.4,39500.0,38.047,38.047,38.0284,38.0346,39500.0
2006-11-16 15:00:00,61.41,61.41,61.31,61.34,108600.0,38.0408,38.0408,37.9789,37.9975,108600.0
2006-11-16 15:05:00,61.34,61.36,61.33,61.33,45000.0,37.9975,38.0098,37.9913,37.9913,45000.0
2006-11-16 15:10:00,61.34,61.4,61.33,61.38,92100.0,37.9975,38.0346,37.9913,38.0222,92100.0
2006-11-16 15:15:00,61.39,61.4,61.38,61.39,42200.0,38.0284,38.0346,38.0222,38.0284,42200.0
2006-11-16 15:20:00,61.39,61.4,61.37,61.38,40100.0,38.0284,38.0346,38.016,38.0222,40100.0
2006-11-16 15:25:00,61.39,61.4,61.35,61.35,49500.0,38.0284,38.0346,38.0036,38.0036,49500.0
2006-11-16 15:30:00,61.35,61.38,61.35,61.35,72700.0,38.0036,38.0222,38.0036,38.0036,72700.0
2006-11-16 15:35:00,61.36,61.37,61.33,61.35,87600.0,38.0098,38.016,37.9913,38.0036,87600.0
2006-11-16 15:40:00,61.35,61.41,61.34,61.37,160300.0,38.0036,38.0408,37.9975,38.016,160300.0
2006-11-16 15:45:00,61.37,61.43,61.36,61.37,82300.0,38.016,38.0532,38.0098,38.016,82300.0
2006-11-16 15:50:00,61.37,61.41,61.37,61.38,71700.0,38.016,38.0408,38.016,38.0222,71700.0
2006-11-16 15:55:00,61.38,61.38,61.35,61.35,64900.0,38.0222,38.0222,38.0036,38.0036,64900.0
2006-11-17 09:30:00,61.37,61.37,61.0,61.16,663800.0,38.016,38.016,37.7868,37.886,663800.0
2006-11-17 09:35:00,61.09,61.16,60.75,60.81,346500.0,37.8426,37.886,37.632,37.6691,346500.0
2006-11-17 09:40:00,60.8,60.82,60.64,60.73,172700.0,37.6629,37.6753,37.5638,37.6196,172700.0
2006-11-17 09:45:00,60.73,60.77,60.63,60.65,48500.0,37.6196,37.6444,37.5576,37.57,48500.0
2006-11-17 09:50:00,60.64,60.65,60.58,60.59,93000.0,37.5638,37.57,37.5267,37.5329,93000.0
2006-11-17 09:55:00,60.58,60.74,60.5,60.72,183000.0,37.5267,37.6258,37.4771,37.6134,183000.0
2006-11-17 10:00:00,60.72,60.73,60.6,60.62,84800.0,37.6134,37.6196,37.5391,37.5514,84800.0
2006-11-17 10:05:00,60.63,60.63,60.5,60.55,112100.0,37.5576,37.5576,37.4771,37.5081,112100.0
2006-11-17 10:10:00,60.55,60.6,60.5,60.5,68300.0,37.5081,37.5391,37.4771,37.4771,68300.0
2006-11-17 10:15:00,60.5,60.53,60.45,60.5,91900.0,37.4771,37.4957,37.4461,37.4771,91900.0
2006-11-17 10:20:00,60.5,60.6,60.49,60.54,108200.0,37.4771,37.5391,37.4709,37.5019,108200.0
2006-11-17 10:25:00,60.54,60.73,60.54,60.64,58700.0,37.5019,37.6196,37.5019,37.5638,58700.0
2006-11-17 10:30:00,60.64,60.65,60.6,60.63,70200.0,37.5638,37.57,37.5391,37.5576,70200.0
2006-11-17 10:35:00,60.63,60.68,60.59,60.66,66400.0,37.5576,37.5886,37.5329,37.5762,66400.0
2006-11-17 10:40:00,60.67,60.72,60.64,60.67,48600.0,37.5824,37.6134,37.5638,37.5824,48600.0
2006-11-17 10:45:00,60.67,60.69,60.63,60.65,53000.0,37.5824,37.5948,37.5576,37.57,53000.0
2006-11-17 10:50:00,60.65,60.74,60.64,60.73,40300.0,37.57,37.6258,37.5638,37.6196,40300.0
2006-11-17 10:55:00,60.74,60.77,60.61,60.64,172700.0,37.6258,37.6444,37.5453,37.5638,172700.0
2006-11-17 11:00:00,60.64,60.76,60.61,60.62,37900.0,37.5638,37.6382,37.5453,37.5514,37900.0
2006-11-17 11:05:00,60.63,60.65,60.48,60.48,75700.0,37.5576,37.57,37.4647,37.4647,75700.0
2006-11-17 11:10:00,60.48,60.5,60.47,60.49,116000.0,37.4647,37.4771,37.4585,37.4709,116000.0
2006-11-17 11:15:00,60.49,60.6,60.49,60.6,157400.0,37.4709,37.5391,37.4709,37.5391,157400.0
2006-11-17 11:20:00,60.59,60.68,60.59,60.64,149000.0,37.5329,37.5886,37.5329,37.5638,149000.0
2006-11-17 11:25:00,60.65,60.78,60.64,60.78,64000.0,37.57,37.6506,37.5638,37.6506,64000.0
2006-11-17 11:30:00,60.78,60.92,60.77,60.89,83100.0,37.6506,37.7373,37.6444,37.7187,83100.0
2006-11-17 11:35:00,60.9,60.9,60.75,60.82,71500.0,37.7249,37.7249,37.632,37.6753,71500.0
2006-11-17 11:40:00,60.82,60.82,60.75,60.79,35000.0,37.6753,37.6753,37.632,37.6568,35000.0
2006-11-17 11:45:00,60.8,60.8,60.72,60.73,62400.0,37.6629,37.6629,37.6134,37.6196,62400.0
2006-11-17 11:50:00,60.73,60.78,60.68,60.71,86100.0,37.6196,37.6506,37.5886,37.6072,86100.0
2006-11-17 11:55:00,60.73,60.74,60.71,60.72,21600.0,37.6196,37.6258,37.6072,37.6134,21600.0
2006-11-17 12:00:00,60.72,60.72,60.68,60.7,84500.0,37.6134,37.6134,37.5886,37.601,84500.0
2006-11-17 12:05:00,60.7,60.79,60.69,60.79,57800.0,37.601,37.6568,37.5948,37.6568,57800.0
2006-11-17 12:10:00,60.8,60.85,60.78,60.78,46500.0,37.6629,37.6939,37.6506,37.6506,46500.0
2006-11-17 12:15:00,60.78,60.81,60.75,60.76,31200.0,37.6506,37.6691,37.632,37.6382,31200.0
2006-11-17 12:20:00,60.77,60.9,60.77,60.88,59000.0,37.6444,37.7249,37.6444,37.7125,59000.0
2006-11-17 12:25:00,60.89,60.98,60.86,60.96,72200.0,37.7187,37.7745,37.7001,37.7621,72200.0
2006-11-17 12:30:00,60.97,60.99,60.93,60.97,132000.0,37.7683,37.7806,37.7435,37.7683,132000.0
2006-11-17 12:35:00,60.97,60.97,60.8,60.81,62200.0,37.7683,37.7683,37.6629,37.6691,62200.0
2006-11-17 12:40:00,60.81,60.82,60.74,60.78,124500.0,37.6691,37.6753,37.6258,37.6506,124500.0
2006-11-17 12:45:00,60.77,60.78,60.72,60.78,52700.0,37.6444,37.6506,37.6134,37.6506,52700.0
2006-11-17 12:50:00,60.78,60.78,60.68,60.73,52000.0,37.6506,37.6506,37.5886,37.6196,52000.0
2006-11-17 12:55:00,60.72,60.84,60.72,60.81,48400.0,37.6134,37.6877,37.6134,37.6691,48400.0
2006-11-17 13:00:00,60.81,60.84,60.8,60.81,32300.0,37.6691,37.6877,37.6629,37.6691,32300.0
2006-11-17 13:05:00,60.8,60.83,60.75,60.81,57100.0,37.6629,37.6815,37.632,37.6691,57100.0
2006-11-17 13:10:00,60.81,60.81,60.77,60.79,37700.0,37.6691,37.6691,37.6444,37.6568,37700.0
2006-11-17 13:15:00,60.78,60.79,60.68,60.76,116800.0,37.6506,37.6568,37.5886,37.6382,116800.0
2006-11-17 13:20:00,60.79,60.87,60.72,60.84,343800.0,37.6568,37.7063,37.6134,37.6877,343800.0
2006-11-17 13:25:00,60.84,60.85,60.8,60.84,65500.0,37.6877,37.6939,37.6629,37.6877,65500.0
2006-11-17 13:30:00,60.83,60.97,60.77,60.94,69200.0,37.6815,37.7683,37.6444,37.7497,69200.0
2006-11-17 13:35:00,60.97,61.0,60.9,61.0,64300.0,37.7683,37.7868,37.7249,37.7868,64300.0
2006-11-17 13:40:00,61.0,61.02,60.93,60.99,82300.0,37.7868,37.7992,37.7435,37.7806,82300.0
2006-11-17 13:45:00,60.99,61.0,60.94,60.94,34000.0,37.7806,37.7868,37.7497,37.7497,34000.0
2006-11-17 13:50:00,60.94,60.96,60.92,60.94,65900.0,37.7497,37.7621,37.7373,37.7497,65900.0
2006-11-17 13:55:00,60.94,60.96,60.92,60.94,30500.0,37.7497,37.7621,37.7373,37.7497,30500.0
2006-11-17 14:00:00,60.95,60.97,60.91,60.96,28700.0,37.7559,37.7683,37.7311,37.7621,28700.0
2006-11-17 14:05:00,60.95,60.97,60.9,60.9,41500.0,37.7559,37.7683,37.7249,37.7249,41500.0
2006-11-17 14:10:00,60.91,60.95,60.88,60.94,63600.0,37.7311,37.7559,37.7125,37.7497,63600.0
2006-11-17 14:15:00,60.94,60.96,60.9,60.9,12500.0,37.7497,37.7621,37.7249,37.7249,12500.0
2006-11-17 14:20:00,60.9,60.9,60.87,60.9,32000.0,37.7249,37.7249,37.7063,37.7249,32000.0
2006-11-17 14:25:00,60.9,60.97,60.9,60.92,32300.0,37.7249,37.7683,37.7249,37.7373,32300.0
2006-11-17 14:30:00,60.92,60.97,60.9,60.96,31900.0,37.7373,37.7683,37.7249,37.7621,31900.0
2006-11-17 14:35:00,60.96,60.97,60.91,60.93,25200.0,37.7621,37.7683,37.7311,37.7435,25200.0
2006-11-17 14:40:00,60.93,61.03,60.93,61.03,33800.0,37.7435,37.8054,37.7435,37.8054,33800.0
2006-11-17 14:45:00,61.03,61.09,61.0,61.07,50200.0,37.8054,37.8426,37.7868,37.8302,50200.0
2006-11-17 14:50:00,61.07,61.11,61.04,61.1,97400.0,37.8302,37.855,37.8116,37.8488,97400.0
2006-11-17 14:55:00,61.1,61.11,60.97,61.03,49400.0,37.8488,37.855,37.7683,37.8054,49400.0
2006-11-17 15:00:00,61.03,61.13,61.0,61.09,52800.0,37.8054,37.8674,37.7868,37.8426,52800.0
2006-11-17 15:05:00,61.09,61.09,60.96,61.03,38300.0,37.8426,37.8426,37.7621,37.8054,38300.0
2006-11-17 15:10:00,61.03,61.03,60.82,60.94,56500.0,37.8054,37.8054,37.6753,37.7497,56500.0
2006-11-17 15:15:00,60.94,60.97,60.79,60.8,52700.0,37.7497,37.7683,37.6568,37.6629,52700.0
2006-11-17 15:20:00,60.8,60.97,60.8,60.95,68300.0,37.6629,37.7683,37.6629,37.7559,68300.0
2006-11-17 15:25:00,60.95,60.95,60.89,60.9,29400.0,37.7559,37.7559,37.7187,37.7249,29400.0
2006-11-17 15:30:00,60.9,60.97,60.81,60.81,58300.0,37.7249,37.7683,37.6691,37.6691,58300.0
2006-11-17 15:35:00,60.81,60.93,60.79,60.89,98600.0,37.6691,37.7435,37.6568,37.7187,98600.0
2006-11-17 15:40:00,60.89,60.93,60.79,60.81,123300.0,37.7187,37.7435,37.6568,37.6691,123300.0
2006-11-17 15:45:00,60.81,60.93,60.73,60.83,139100.0,37.6691,37.7435,37.6196,37.6815,139100.0
2006-11-17 15:50:00,60.83,60.88,60.79,60.8,198800.0,37.6815,37.7125,37.6568,37.6629,198800.0
2006-11-17 15:55:00,60.8,60.92,60.78,60.92,233400.0,37.6629,37.7373,37.6506,37.7373,233400.0
2006-11-20 09:30:00,60.51,60.79,60.5,60.79,199400.0,37.4833,37.6568,37.4771,37.6568,199400.0
2006-11-20 09:35:00,60.79,60.88,60.7,60.72,48800.0,37.6568,37.7125,37.601,37.6134,48800.0
2006-11-20 09:40:00,60.71,60.8,60.7,60.7,57500.0,37.6072,37.6629,37.601,37.601,57500.0
2006-11-20 09:45:00,60.7,60.87,60.66,60.79,46200.0,37.601,37.7063,37.5762,37.6568,46200.0
2006-11-20 09:50:00,60.82,60.89,60.7,60.83,41000.0,37.6753,37.7187,37.601,37.6815,41000.0
2006-11-20 09:55:00,60.85,60.93,60.77,60.85,35000.0,37.6939,37.7435,37.6444,37.6939,35000.0
2006-11-20 10:00:00,60.91,61.0,60.89,60.95,42100.0,37.7311,37.7868,37.7187,37.7559,42100.0
2006-11-20 10:05:00,60.96,61.0,60.8,60.82,55200.0,37.7621,37.7868,37.6629,37.6753,55200.0
2006-11-20 10:10:00,60.84,60.87,60.69,60.71,46200.0,37.6877,37.7063,37.5948,37.6072,46200.0
2006-11-20 10:15:00,60.72,60.73,60.61,60.7,60100.0,37.6134,37.6196,37.5453,37.601,60100.0
2006-11-20 10:20:00,60.7,60.85,60.67,60.69,54200.0,37.601,37.6939,37.5824,37.5948,54200.0
2006-11-20 10:25:00,60.7,60.72,60.59,60.6,33000.0,37.601,37.6134,37.5329,37.5391,33000.0
2006-11-20 10:30:00,60.6,60.68,60.6,60.62,33300.0,37.5391,37.5886,37.5391,37.5514,33300.0
2006-11-20 10:35:00,60.61,60.8,60.61,60.79,102100.0,37.5453,37.6629,37.5453,37.6568,102100.0
2006-11-20 10:40:00,60.8,60.81,60.71,60.71,40100.0,37.6629,37.6691,37.6072,37.6072,40100.0
2006-11-20 10:45:00,60.71,60.88,60.67,60.85,63400.0,37.6072,37.7125,37.5824,37.6939,63400.0
2006-11-20 10:50:00,60.85,60.9,60.82,60.89,126000.0,37.6939,37.7249,37.6753,37.7187,126000.0
2006-11-20 10:55:00,60.89,60.99,60.88,60.92,73500.0,37.7187,37.7806,37.7125,37.7373,73500.0
2006-11-20 11:00:00,60.93,60.99,60.83,60.9,47500.0,37.7435,37.7806,37.6815,37.7249,47500.0
2006-11-20 11:05:00,60.91,61.02,60.91,61.02,54300.0,37.7311,37.7992,37.7311,37.7992,54300.0
2006-11-20 11:10:00,61.01,61.08,60.99,61.0,63200.0,37.793,37.8364,37.7806,37.7868,63200.0
2006-11-20 11:15:00,61.01,61.01,60.91,60.98,40200.0,37.793,37.793,37.7311,37.7745,40200.0
2006-11-20 11:20:00,60.97,61.0,60.91,60.98,36900.0,37.7683,37.7868,37.7311,37.7745,36900.0
2006-11-20 11:25:00,60.98,61.05,60.98,61.02,63200.0,37.7745,37.8178,37.7745,37.7992,63200.0
2006-11-20 11:30:00,61.01,61.04,60.92,60.92,35600.0,37.793,37.8116,37.7373,37.7373,35600.0
2006-11-20 11:35:00,60.94,61.07,60.91,60.95,71900.0,37.7497,37.8302,37.7311,37.7559,71900.0
2006-11-20 11:40:00,60.94,61.02,60.92,60.99,52700.0,37.7497,37.7992,37.7373,37.7806,52700.0
2006-11-20 11:45:00,60.99,60.99,60.88,60.9,22300.0,37.7806,37.7806,37.7125,37.7249,22300.0
2006-11-20 11:50:00,60.9,60.9,60.85,60.86,30400.0,37.7249,37.7249,37.6939,37.7001,30400.0
2006-11-20 11:55:00,60.87,60.88,60.81,60.82,23000.0,37.7063,37.7125,37.6691,37.6753,23000.0
2006-11-20 12:00:00,60.82,60.83,60.8,60.81,31900.0,37.6753,37.6815,37.6629,37.6691,31900.0
2006-11-20 12:05:00,60.81,60.86,60.8,60.81,28100.0,37.6691,37.7001,37.6629,37.6691,28100.0
2006-11-20 12:10:00,60.81,60.95,60.8,60.93,31700.0,37.6691,37.7559,37.6629,37.7435,31700.0
2006-11-20 12:15:00,60.93,61.03,60.92,61.0,24300.0,37.7435,37.8054,37.7373,37.7868,24300.0
2006-11-20 12:20:00,61.0,61.01,60.97,60.98,69200.0,37.7868,37.793,37.7683,37.7745,69200.0
2006-11-20 12:25:00,60.97,61.03,60.97,61.02,25000.0,37.7683,37.8054,37.7683,37.7992,25000.0
2006-11-20 12:30:00,61.03,61.04,60.95,60.96,64500.0,37.8054,37.8116,37.7559,37.7621,64500.0
2006-11-20 12:35:00,60.95,60.96,60.89,60.91,35600.0,37.7559,37.7621,37.7187,37.7311,35600.0
2006-11-20 12:40:00,60.92,60.95,60.89,60.93,15100.0,37.7373,37.7559,37.7187,37.7435,15100.0
2006-11-20 12:45:00,60.93,60.93,60.89,60.92,11900.0,37.7435,37.7435,37.7187,37.7373,11900.0
2006-11-20 12:50:00,60.92,60.93,60.85,60.85,10300.0,37.7373,37.7435,37.6939,37.6939,10300.0
2006-11-20 12:55:00,60.84,60.88,60.82,60.85,57400.0,37.6877,37.7125,37.6753,37.6939,57400.0
2006-11-20 13:00:00,60.86,60.86,60.83,60.84,13000.0,37.7001,37.7001,37.6815,37.6877,13000.0
2006-11-20 13:05:00,60.84,60.88,60.84,60.87,28400.0,37.6877,37.7125,37.6877,37.7063,28400.0
2006-11-20 13:10:00,60.87,60.88,60.82,60.82,55000.0,37.7063,37.7125,37.6753,37.6753,55000.0
2006-11-20 13:15:00,60.82,60.83,60.8,60.83,31300.0,37.6753,37.6815,37.6629,37.6815,31300.0
2006-11-20 13:20:00,60.82,60.84,60.81,60.82,10000.0,37.6753,37.6877,37.6691,37.6753,10000.0
2006-11-20 13:25:00,60.82,60.84,60.8,60.82,15900.0,37.6753,37.6877,37.6629,37.6753,15900.0
2006-11-20 13:30:00,60.82,60.82,60.8,60.81,13700.0,37.6753,37.6753,37.6629,37.6691,13700.0
2006-11-20 13:35:00,60.81,60.84,60.81,60.82,11800.0,37.6691,37.6877,37.6691,37.6753,11800.0
2006-11-20 13:40:00,60.81,60.83,60.8,60.82,29800.0,37.6691,37.6815,37.6629,37.6753,29800.0
2006-11-20 13:45:00,60.82,60.89,60.82,60.89,18900.0,37.6753,37.7187,37.6753,37.7187,18900.0
2006-11-20 13:50:00,60.88,60.89,60.84,60.85,13500.0,37.7125,37.7187,37.6877,37.6939,13500.0
2006-11-20 13:55:00,60.85,60.88,60.8,60.88,25700.0,37.6939,37.7125,37.6629,37.7125,25700.0
2006-11-20 14:00:00,60.89,60.93,60.81,60.83,59000.0,37.7187,37.7435,37.6691,37.6815,59000.0
2006-11-20 14:05:00,60.84,60.85,60.8,60.83,18200.0,37.6877,37.6939,37.6629,37.6815,18200.0
2006-11-20 14:10:00,60.82,60.85,60.8,60.84,35800.0,37.6753,37.6939,37.6629,37.6877,35800.0
2006-11-20 14:15:00,60.85,60.86,60.8,60.81,51100.0,37.6939,37.7001,37.6629,37.6691,51100.0
2006-11-20 14:20:00,60.8,60.84,60.75,60.84,65800.0,37.6629,37.6877,37.632,37.6877,65800.0
2006-11-20 14:25:00,60.84,60.85,60.75,60.81,37400.0,37.6877,37.6939,37.632,37.6691,37400.0
2006-11-20 14:30:00,60.81,60.81,60.77,60.77,24000.0,37.6691,37.6691,37.6444,37.6444,24000.0
2006-11-20 14:35:00,60.77,60.78,60.75,60.77,49200.0,37.6444,37.6506,37.632,37.6444,49200.0
2006-11-20 14:40:00,60.77,60.83,60.75,60.81,67300.0,37.6444,37.6815,37.632,37.6691,67300.0
2006-11-20 14:45:00,60.8,60.82,60.75,60.82,46900.0,37.6629,37.6753,37.632,37.6753,46900.0
2006-11-20 14:50:00,60.82,60.88,60.79,60.79,17700.0,37.6753,37.7125,37.6568,37.6568,17700.0
2006-11-20 14:55:00,60.79,60.79,60.75,60.78,42000.0,37.6568,37.6568,37.632,37.6506,42000.0
2006-11-20 15:00:00,60.78,60.82,60.77,60.77,41000.0,37.6506,37.6753,37.6444,37.6444,41000.0
2006-11-20 15:05:00,60.78,60.8,60.75,60.77,43400.0,37.6506,37.6629,37.632,37.6444,43400.0
2006-11-20 15:10:00,60.78,60.83,60.76,60.78,38400.0,37.6506,37.6815,37.6382,37.6506,38400.0
2006-11-20 15:15:00,60.78,60.85,60.77,60.82,41600.0,37.6506,37.6939,37.6444,37.6753,41600.0
2006-11-20 15:20:00,60.82,60.83,60.75,60.75,81500.0,37.6753,37.6815,37.632,37.632,81500.0
2006-11-20 15:25:00,60.75,60.76,60.7,60.71,96900.0,37.632,37.6382,37.601,37.6072,96900.0
2006-11-20 15:30:00,60.71,60.78,60.71,60.78,46100.0,37.6072,37.6506,37.6072,37.6506,46100.0
2006-11-20 15:35:00,60.77,60.85,60.76,60.85,59800.0,37.6444,37.6939,37.6382,37.6939,59800.0
2006-11-20 15:40:00,60.85,60.98,60.84,60.92,121200.0,37.6939,37.7745,37.6877,37.7373,121200.0
2006-11-20 15:45:00,60.92,60.93,60.88,60.89,39400.0,37.7373,37.7435,37.7125,37.7187,39400.0
2006-11-20 15:50:00,60.89,60.9,60.84,60.87,68900.0,37.7187,37.7249,37.6877,37.7063,68900.0
2006-11-20 15:55:00,60.87,60.88,60.83,60.87,78900.0,37.7063,37.7125,37.6815,37.7063,78900.0
2006-11-21 09:30:00,60.55,60.56,60.2,60.21,249100.0,37.5081,37.5143,37.2913,37.2975,249100.0
2006-11-21 09:35:00,60.21,60.76,60.21,60.7,116600.0,37.2975,37.6382,37.2975,37.601,116600.0
2006-11-21 09:40:00,60.69,60.91,60.66,60.77,106600.0,37.5948,37.7311,37.5762,37.6444,106600.0
2006-11-21 09:45:00,60.78,60.96,60.7,60.93,108300.0,37.6506,37.7621,37.601,37.7435,108300.0
2006-11-21 09:50:00,60.93,61.6,60.92,61.4,275800.0,37.7435,38.1585,37.7373,38.0346,275800.0
2006-11-21 09:55:00,61.4,61.5,61.13,61.18,277500.0,38.0346,38.0966,37.8674,37.8983,277500.0
2006-11-21 10:00:00,61.2,61.59,61.15,61.58,154000.0,37.9107,38.1523,37.8798,38.1461,154000.0
2006-11-21 10:05:00,61.58,61.58,61.42,61.5,235800.0,38.1461,38.1461,38.047,38.0966,235800.0
2006-11-21 10:10:00,61.5,61.67,61.5,61.59,194500.0,38.0966,38.2019,38.0966,38.1523,194500.0
2006-11-21 10:15:00,61.6,61.73,61.55,61.63,277800.0,38.1585,38.239,38.1275,38.1771,277800.0
2006-11-21 10:20:00,61.6,61.7,61.57,61.65,166200.0,38.1585,38.2205,38.1399,38.1895,166200.0
2006-11-21 10:25:00,61.65,61.87,61.6,61.77,157500.0,38.1895,38.3258,38.1585,38.2638,157500.0
2006-11-21 10:30:00,61.81,61.85,61.62,61.62,108800.0,38.2886,38.3134,38.1709,38.1709,108800.0
2006-11-21 10:35:00,61.62,61.62,61.4,61.4,131300.0,38.1709,38.1709,38.0346,38.0346,131300.0
2006-11-21 10:40:00,61.4,61.46,61.19,61.44,137700.0,38.0346,38.0718,37.9045,38.0594,137700.0
2006-11-21 10:45:00,61.45,61.61,61.45,61.59,102100.0,38.0656,38.1647,38.0656,38.1523,102100.0
2006-11-21 10:50:00,61.6,61.63,61.39,61.47,78200.0,38.1585,38.1771,38.0284,38.078,78200.0
2006-11-21 10:55:00,61.46,61.64,61.46,61.62,68900.0,38.0718,38.1833,38.0718,38.1709,68900.0
2006-11-21 11:00:00,61.62,61.72,61.6,61.71,89400.0,38.1709,38.2328,38.1585,38.2267,89400.0
2006-11-21 11:05:00,61.72,61.75,61.64,61.66,82800.0,38.2328,38.2514,38.1833,38.1957,82800.0
2006-11-21 11:10:00,61.65,61.65,61.55,61.6,82600.0,38.1895,38.1895,38.1275,38.1585,82600.0
2006-11-21 11:15:00,61.6,61.61,61.54,61.59,81500.0,38.1585,38.1647,38.1213,38.1523,81500.0
2006-11-21 11:20:00,61.59,61.7,61.56,61.7,91000.0,38.1523,38.2205,38.1337,38.2205,91000.0
2006-11-21 11:25:00,61.69,61.7,61.65,61.67,86300.0,38.2143,38.2205,38.1895,38.2019,86300.0
2006-11-21 11:30:00,61.67,61.69,61.58,61.6,57800.0,38.2019,38.2143,38.1461,38.1585,57800.0
2006-11-21 11:35:00,61.6,61.67,61.58,61.66,28400.0,38.1585,38.2019,38.1461,38.1957,28400.0
2006-11-21 11:40:00,61.66,61.68,61.63,61.66,56900.0,38.1957,38.2081,38.1771,38.1957,56900.0
2006-11-21 11:45:00,61.66,61.69,61.6,61.63,80200.0,38.1957,38.2143,38.1585,38.1771,80200.0
2006-11-21 11:50:00,61.64,61.65,61.63,61.64,75600.0,38.1833,38.1895,38.1771,38.1833,75600.0
2006-11-21 11:55:00,61.65,61.68,61.63,61.65,116300.0,38.1895,38.2081,38.1771,38.1895,116300.0
2006-11-21 12:00:00,61.64,61.78,61.64,61.78,97500.0,38.1833,38.27,38.1833,38.27,97500.0
2006-11-21 12:05:00,61.77,61.79,61.71,61.75,79600.0,38.2638,38.2762,38.2267,38.2514,79600.0
2006-11-21 12:10:00,61.75,61.76,61.72,61.75,147500.0,38.2514,38.2576,38.2328,38.2514,147500.0
2006-11-21 12:15:00,61.77,61.79,61.77,61.79,89500.0,38.2638,38.2762,38.2638,38.2762,89500.0
2006-11-21 12:20:00,61.79,61.92,61.78,61.91,204100.0,38.2762,38.3567,38.27,38.3505,204100.0
2006-11-21 12:25:00,61.9,61.96,61.9,61.96,137900.0,38.3444,38.3815,38.3444,38.3815,137900.0
2006-11-21 12:30:00,61.95,61.98,61.94,61.94,75700.0,38.3753,38.3939,38.3691,38.3691,75700.0
2006-11-21 12:35:00,61.94,61.98,61.92,61.97,66300.0,38.3691,38.3939,38.3567,38.3877,66300.0
2006-11-21 12:40:00,61.96,61.98,61.94,61.94,59200.0,38.3815,38.3939,38.3691,38.3691,59200.0
2006-11-21 12:45:00,61.94,61.95,61.9,61.92,62000.0,38.3691,38.3753,38.3444,38.3567,62000.0
2006-11-21 12:50:00,61.92,61.99,61.92,61.95,56500.0,38.3567,38.4001,38.3567,38.3753,56500.0
2006-11-21 12:55:00,61.95,61.96,61.92,61.93,33100.0,38.3753,38.3815,38.3567,38.3629,33100.0
2006-11-21 13:00:00,61.93,61.96,61.92,61.93,45300.0,38.3629,38.3815,38.3567,38.3629,45300.0
2006-11-21 13:05:00,61.92,61.93,61.9,61.9,47400.0,38.3567,38.3629,38.3444,38.3444,47400.0
2006-11-21 13:10:00,61.91,61.94,61.9,61.93,31100.0,38.3505,38.3691,38.3444,38.3629,31100.0
2006-11-21 13:15:00,61.94,61.95,61.92,61.95,29200.0,38.3691,38.3753,38.3567,38.3753,29200.0
2006-11-21 13:20:00,61.94,61.98,61.92,61.97,112300.0,38.3691,38.3939,38.3567,38.3877,112300.0
2006-11-21 13:25:00,61.97,61.97,61.91,61.94,34600.0,38.3877,38.3877,38.3505,38.3691,34600.0
2006-11-21 13:30:00,61.93,61.95,61.92,61.94,37700.0,38.3629,38.3753,38.3567,38.3691,37700.0
2006-11-21 13:35:00,61.95,61.99,61.94,61.98,45000.0,38.3753,38.4001,38.3691,38.3939,45000.0
2006-11-21 13:40:00,61.98,61.99,61.97,61.98,37700.0,38.3939,38.4001,38.3877,38.3939,37700.0
2006-11-21 13:45:00,61.98,62.04,61.96,62.03,135900.0,38.3939,38.4311,38.3815,38.4249,135900.0
2006-11-21 13:50:00,62.03,62.16,62.01,62.14,142200.0,38.4249,38.5054,38.4125,38.493,142200.0
2006-11-21 13:55:00,62.16,62.19,62.14,62.15,146100.0,38.5054,38.524,38.493,38.4992,146100.0
2006-11-21 14:00:00,62.15,62.16,62.11,62.14,72500.0,38.4992,38.5054,38.4744,38.493,72500.0
2006-11-21 14:05:00,62.14,62.15,62.08,62.11,60600.0,38.493,38.4992,38.4559,38.4744,60600.0
2006-11-21 14:10:00,62.12,62.15,62.07,62.07,95200.0,38.4806,38.4992,38.4497,38.4497,95200.0
2006-11-21 14:15:00,62.08,62.11,62.04,62.08,50700.0,38.4559,38.4744,38.4311,38.4559,50700.0
2006-11-21 14:20:00,62.08,62.09,62.06,62.07,57800.0,38.4559,38.462,38.4435,38.4497,57800.0
2006-11-21 14:25:00,62.07,62.1,62.05,62.06,38900.0,38.4497,38.4682,38.4373,38.4435,38900.0
2006-11-21 14:30:00,62.05,62.11,62.04,62.11,65000.0,38.4373,38.4744,38.4311,38.4744,65000.0
2006-11-21 14:35:00,62.11,62.13,62.01,62.08,74900.0,38.4744,38.4868,38.4125,38.4559,74900.0
2006-11-21 14:40:00,62.08,62.11,62.05,62.06,52200.0,38.4559,38.4744,38.4373,38.4435,52200.0
2006-11-21 14:45:00,62.05,62.14,62.05,62.14,87500.0,38.4373,38.493,38.4373,38.493,87500.0
2006-11-21 14:50:00,62.14,62.15,62.11,62.15,57400.0,38.493,38.4992,38.4744,38.4992,57400.0
2006-11-21 14:55:00,62.14,62.2,62.14,62.17,136400.0,38.493,38.5302,38.493,38.5116,136400.0
2006-11-21 15:00:00,62.17,62.23,62.13,62.22,67100.0,38.5116,38.5488,38.4868,38.5426,67100.0
2006-11-21 15:05:00,62.22,62.34,62.19,62.24,140300.0,38.5426,38.6169,38.524,38.555,140300.0
2006-11-21 15:10:00,62.24,62.4,62.22,62.37,221000.0,38.555,38.6541,38.5426,38.6355,221000.0
2006-11-21 15:15:00,62.37,62.38,62.31,62.32,116500.0,38.6355,38.6417,38.5983,38.6045,116500.0
2006-11-21 15:20:00,62.31,62.34,62.3,62.34,222400.0,38.5983,38.6169,38.5921,38.6169,222400.0
2006-11-21 15:25:00,62.35,62.4,62.32,62.33,145900.0,38.6231,38.6541,38.6045,38.6107,145900.0
2006-11-21 15:30:00,62.33,62.34,62.13,62.13,93000.0,38.6107,38.6169,38.4868,38.4868,93000.0
2006-11-21 15:35:00,62.12,62.21,62.11,62.17,124400.0,38.4806,38.5364,38.4744,38.5116,124400.0
2006-11-21 15:40:00,62.17,62.18,62.09,62.17,89900.0,38.5116,38.5178,38.462,38.5116,89900.0
2006-11-21 15:45:00,62.17,62.24,62.12,62.12,113600.0,38.5116,38.555,38.4806,38.4806,113600.0
2006-11-21 15:50:00,62.12,62.34,62.08,62.21,228000.0,38.4806,38.6169,38.4559,38.5364,228000.0
2006-11-21 15:55:00,62.21,62.22,62.15,62.16,202300.0,38.5364,38.5426,38.4992,38.5054,202300.0
2006-11-22 09:30:00,62.93,62.96,62.78,62.94,373400.0,38.9824,39.001,38.8895,38.9886,373400.0
2006-11-22 09:35:00,62.93,63.06,62.9,63.05,194200.0,38.9824,39.0629,38.9638,39.0567,194200.0
2006-11-22 09:40:00,63.04,63.1,62.98,63.04,247300.0,39.0505,39.0877,39.0134,39.0505,247300.0
2006-11-22 09:45:00,63.02,63.03,62.9,62.9,166900.0,39.0381,39.0443,38.9638,38.9638,166900.0
2006-11-22 09:50:00,62.9,62.97,62.58,62.71,182200.0,38.9638,39.0072,38.7656,38.8461,182200.0
2006-11-22 09:55:00,62.72,62.83,62.63,62.81,113400.0,38.8523,38.9204,38.7966,38.9081,113400.0
2006-11-22 10:00:00,62.8,62.92,62.6,62.65,154700.0,38.9019,38.9762,38.778,38.8089,154700.0
2006-11-22 10:05:00,62.65,62.7,62.53,62.59,133300.0,38.8089,38.8399,38.7346,38.7718,133300.0
2006-11-22 10:10:00,62.58,62.64,62.32,62.32,170100.0,38.7656,38.8027,38.6045,38.6045,170100.0
2006-11-22 10:15:00,62.33,62.33,61.88,61.96,278600.0,38.6107,38.6107,38.332,38.3815,278600.0
2006-11-22 10:20:00,61.96,62.33,61.95,62.24,273500.0,38.3815,38.6107,38.3753,38.555,273500.0
2006-11-22 10:25:00,62.24,62.29,62.14,62.26,141900.0,38.555,38.5859,38.493,38.5674,141900.0
2006-11-22 10:30:00,62.27,62.45,62.2,62.45,110500.0,38.5735,38.6851,38.5302,38.6851,110500.0
2006-11-22 10:35:00,62.44,62.49,62.36,62.46,83500.0,38.6789,38.7098,38.6293,38.6912,83500.0
2006-11-22 10:40:00,62.44,62.65,62.44,62.61,111500.0,38.6789,38.8089,38.6789,38.7842,111500.0
2006-11-22 10:45:00,62.6,62.62,62.42,62.45,76200.0,38.778,38.7904,38.6665,38.6851,76200.0
2006-11-22 10:50:00,62.44,62.45,62.3,62.33,78200.0,38.6789,38.6851,38.5921,38.6107,78200.0
2006-11-22 10:55:00,62.35,62.43,62.31,62.37,52000.0,38.6231,38.6727,38.5983,38.6355,52000.0
2006-11-22 11:00:00,62.38,62.55,62.35,62.53,94700.0,38.6417,38.747,38.6231,38.7346,94700.0
2006-11-22 11:05:00,62.54,62.56,62.47,62.52,88500.0,38.7408,38.7532,38.6974,38.7284,88500.0
2006-11-22 11:10:00,62.53,62.57,62.46,62.51,73200.0,38.7346,38.7594,38.6912,38.7222,73200.0
2006-11-22 11:15:00,62.5,62.5,62.38,62.39,57500.0,38.716,38.716,38.6417,38.6479,57500.0
2006-11-22 11:20:00,62.38,62.39,62.33,62.36,54600.0,38.6417,38.6479,38.6107,38.6293,54600.0
2006-11-22 11:25:00,62.35,62.36,62.32,62.35,43900.0,38.6231,38.6293,38.6045,38.6231,43900.0
2006-11-22 11:30:00,62.35,62.47,62.35,62.43,50500.0,38.6231,38.6974,38.6231,38.6727,50500.0
2006-11-22 11:35:00,62.43,62.48,62.4,62.46,41300.0,38.6727,38.7036,38.6541,38.6912,41300.0
2006-11-22 11:40:00,62.45,62.48,62.44,62.46,62300.0,38.6851,38.7036,38.6789,38.6912,62300.0
2006-11-22 11:45:00,62.47,62.62,62.45,62.62,61500.0,38.6974,38.7904,38.6851,38.7904,61500.0
2006-11-22 11:50:00,62.59,62.67,62.59,62.67,120400.0,38.7718,38.8213,38.7718,38.8213,120400.0
2006-11-22 11:55:00,62.67,62.75,62.65,62.67,46900.0,38.8213,38.8709,38.8089,38.8213,46900.0
2006-11-22 12:00:00,62.67,62.69,62.66,62.66,25900.0,38.8213,38.8337,38.8151,38.8151,25900.0
2006-11-22 12:05:00,62.67,62.69,62.63,62.68,47900.0,38.8213,38.8337,38.7966,38.8275,47900.0
2006-11-22 12:10:00,62.68,62.68,62.57,62.61,53200.0,38.8275,38.8275,38.7594,38.7842,53200.0
2006-11-22 12:15:00,62.61,62.62,62.56,62.56,27000.0,38.7842,38.7904,38.7532,38.7532,27000.0
2006-11-22 12:20:00,62.57,62.63,62.55,62.57,47500.0,38.7594,38.7966,38.747,38.7594,47500.0
2006-11-22 12:25:00,62.56,62.58,62.5,62.57,34900.0,38.7532,38.7656,38.716,38.7594,34900.0
2006-11-22 12:30:00,62.58,62.7,62.55,62.69,95300.0,38.7656,38.8399,38.747,38.8337,95300.0
2006-11-22 12:35:00,62.69,62.71,62.66,62.67,107100.0,38.8337,38.8461,38.8151,38.8213,107100.0
2006-11-22 12:40:00,62.66,62.72,62.65,62.7,59200.0,38.8151,38.8523,38.8089,38.8399,59200.0
2006-11-22 12:45:00,62.7,62.71,62.68,62.69,42900.0,38.8399,38.8461,38.8275,38.8337,42900.0
2006-11-22 12:50:00,62.69,62.71,62.67,62.7,79600.0,38.8337,38.8461,38.8213,38.8399,79600.0
2006-11-22 12:55:00,62.7,62.72,62.67,62.72,102500.0,38.8399,38.8523,38.8213,38.8523,102500.0
2006-11-22 13:00:00,62.72,62.77,62.7,62.76,97700.0,38.8523,38.8833,38.8399,38.8771,97700.0
2006-11-22 13:05:00,62.76,62.8,62.73,62.79,98300.0,38.8771,38.9019,38.8585,38.8957,98300.0
2006-11-22 13:10:00,62.8,62.8,62.74,62.76,61700.0,38.9019,38.9019,38.8647,38.8771,61700.0
2006-11-22 13:15:00,62.75,62.81,62.74,62.76,139700.0,38.8709,38.9081,38.8647,38.8771,139700.0
2006-11-22 13:20:00,62.75,62.8,62.74,62.8,62300.0,38.8709,38.9019,38.8647,38.9019,62300.0
2006-11-22 13:25:00,62.79,62.8,62.76,62.8,67200.0,38.8957,38.9019,38.8771,38.9019,67200.0
2006-11-22 13:30:00,62.8,62.8,62.76,62.76,26300.0,38.9019,38.9019,38.8771,38.8771,26300.0
2006-11-22 13:35:00,62.77,62.77,62.71,62.75,63200.0,38.8833,38.8833,38.8461,38.8709,63200.0
2006-11-22 13:40:00,62.75,62.76,62.75,62.75,11500.0,38.8709,38.8771,38.8709,38.8709,11500.0
2006-11-22 13:45:00,62.75,62.8,62.75,62.76,58300.0,38.8709,38.9019,38.8709,38.8771,58300.0
2006-11-22 13:50:00,62.76,62.77,62.72,62.76,57400.0,38.8771,38.8833,38.8523,38.8771,57400.0
2006-11-22 13:55:00,62.76,62.78,62.75,62.76,36200.0,38.8771,38.8895,38.8709,38.8771,36200.0
2006-11-22 14:00:00,62.75,62.78,62.72,62.76,65600.0,38.8709,38.8895,38.8523,38.8771,65600.0
2006-11-22 14:05:00,62.76,62.77,62.75,62.77,50500.0,38.8771,38.8833,38.8709,38.8833,50500.0
2006-11-22 14:10:00,62.77,62.77,62.75,62.75,40700.0,38.8833,38.8833,38.8709,38.8709,40700.0
2006-11-22 14:15:00,62.75,62.76,62.74,62.76,77100.0,38.8709,38.8771,38.8647,38.8771,77100.0
2006-11-22 14:20:00,62.76,62.8,62.76,62.78,43500.0,38.8771,38.9019,38.8771,38.8895,43500.0
2006-11-22 14:25:00,62.78,62.79,62.76,62.77,31000.0,38.8895,38.8957,38.8771,38.8833,31000.0
2006-11-22 14:30:00,62.77,62.78,62.76,62.76,19000.0,38.8833,38.8895,38.8771,38.8771,19000.0
2006-11-22 14:35:00,62.76,62.79,62.75,62.79,54200.0,38.8771,38.8957,38.8709,38.8957,54200.0
2006-11-22 14:40:00,62.79,62.8,62.76,62.77,68600.0,38.8957,38.9019,38.8771,38.8833,68600.0
2006-11-22 14:45:00,62.76,62.82,62.76,62.82,115800.0,38.8771,38.9143,38.8771,38.9143,115800.0
2006-11-22 14:50:00,62.83,62.89,62.81,62.87,53800.0,38.9204,38.9576,38.9081,38.9452,53800.0
2006-11-22 14:55:00,62.87,62.89,62.84,62.87,36800.0,38.9452,38.9576,38.9266,38.9452,36800.0
2006-11-22 15:00:00,62.87,62.87,62.82,62.82,39800.0,38.9452,38.9452,38.9143,38.9143,39800.0
2006-11-22 15:05:00,62.82,62.82,62.75,62.77,49500.0,38.9143,38.9143,38.8709,38.8833,49500.0
2006-11-22 15:10:00,62.77,62.78,62.75,62.77,42300.0,38.8833,38.8895,38.8709,38.8833,42300.0
2006-11-22 15:15:00,62.77,62.79,62.74,62.76,41500.0,38.8833,38.8957,38.8647,38.8771,41500.0
2006-11-22 15:20:00,62.77,62.79,62.75,62.79,60200.0,38.8833,38.8957,38.8709,38.8957,60200.0
2006-11-22 15:25:00,62.78,62.8,62.75,62.76,39800.0,38.8895,38.9019,38.8709,38.8771,39800.0
2006-11-22 15:30:00,62.76,62.77,62.75,62.75,53100.0,38.8771,38.8833,38.8709,38.8709,53100.0
2006-11-22 15:35:00,62.76,62.78,62.74,62.76,86000.0,38.8771,38.8895,38.8647,38.8771,86000.0
2006-11-22 15:40:00,62.76,62.76,62.75,62.76,85900.0,38.8771,38.8771,38.8709,38.8771,85900.0
2006-11-22 15:45:00,62.76,62.78,62.75,62.77,84400.0,38.8771,38.8895,38.8709,38.8833,84400.0
2006-11-22 15:50:00,62.77,62.77,62.75,62.76,60900.0,38.8833,38.8833,38.8709,38.8771,60900.0
2006-11-22 15:55:00,62.75,62.78,62.74,62.78,152800.0,38.8709,38.8895,38.8647,38.8895,152800.0
2006-11-24 09:30:00,62.45,62.54,62.2,62.27,127200.0,38.6851,38.7408,38.5302,38.5735,127200.0
2006-11-24 09:35:00,62.27,62.4,62.18,62.23,84800.0,38.5735,38.6541,38.5178,38.5488,84800.0
2006-11-24 09:40:00,62.25,62.32,62.12,62.26,84100.0,38.5612,38.6045,38.4806,38.5674,84100.0
2006-11-24 09:45:00,62.24,62.26,62.16,62.21,114200.0,38.555,38.5674,38.5054,38.5364,114200.0
2006-11-24 09:50:00,62.18,62.25,62.15,62.2,85700.0,38.5178,38.5612,38.4992,38.5302,85700.0
2006-11-24 09:55:00,62.23,62.37,62.2,62.28,100400.0,38.5488,38.6355,38.5302,38.5797,100400.0
2006-11-24 10:00:00,62.3,62.51,62.3,62.51,69700.0,38.5921,38.7222,38.5921,38.7222,69700.0
2006-11-24 10:05:00,62.51,62.79,62.51,62.76,93600.0,38.7222,38.8957,38.7222,38.8771,93600.0
2006-11-24 10:10:00,62.75,62.76,62.69,62.69,61900.0,38.8709,38.8771,38.8337,38.8337,61900.0
2006-11-24 10:15:00,62.69,62.85,62.65,62.85,55500.0,38.8337,38.9328,38.8089,38.9328,55500.0
2006-11-24 10:20:00,62.85,62.96,62.82,62.95,92600.0,38.9328,39.001,38.9143,38.9948,92600.0
2006-11-24 10:25:00,62.95,63.01,62.95,63.0,103800.0,38.9948,39.0319,38.9948,39.0258,103800.0
2006-11-24 10:30:00,63.0,63.04,62.97,62.99,34900.0,39.0258,39.0505,39.0072,39.0196,34900.0
2006-11-24 10:35:00,63.0,63.0,62.86,62.86,28500.0,39.0258,39.0258,38.939,38.939,28500.0
2006-11-24 10:40:00,62.86,62.95,62.81,62.95,40800.0,38.939,38.9948,38.9081,38.9948,40800.0
2006-11-24 10:45:00,62.97,63.03,62.95,63.03,57400.0,39.0072,39.0443,38.9948,39.0443,57400.0
2006-11-24 10:50:00,63.03,63.23,63.03,63.17,116000.0,39.0443,39.1682,39.0443,39.1311,116000.0
2006-11-24 10:55:00,63.19,63.19,63.06,63.1,68900.0,39.1434,39.1434,39.0629,39.0877,68900.0
2006-11-24 11:00:00,63.11,63.2,63.08,63.16,115800.0,39.0939,39.1496,39.0753,39.1249,115800.0
2006-11-24 11:05:00,63.16,63.18,63.1,63.1,34100.0,39.1249,39.1373,39.0877,39.0877,34100.0
2006-11-24 11:10:00,63.1,63.15,63.1,63.12,43400.0,39.0877,39.1187,39.0877,39.1001,43400.0
2006-11-24 11:15:00,63.12,63.18,63.11,63.18,37400.0,39.1001,39.1373,39.0939,39.1373,37400.0
2006-11-24 11:20:00,63.18,63.21,63.09,63.1,43300.0,39.1373,39.1558,39.0815,39.0877,43300.0
2006-11-24 11:25:00,63.08,63.1,63.03,63.08,30200.0,39.0753,39.0877,39.0443,39.0753,30200.0
2006-11-24 11:30:00,63.08,63.08,63.01,63.02,21000.0,39.0753,39.0753,39.0319,39.0381,21000.0
2006-11-24 11:35:00,63.05,63.08,62.95,62.95,53800.0,39.0567,39.0753,38.9948,38.9948,53800.0
2006-11-24 11:40:00,62.96,62.99,62.9,62.98,35900.0,39.001,39.0196,38.9638,39.0134,35900.0
2006-11-24 11:45:00,62.96,63.08,62.96,63.08,30300.0,39.001,39.0753,39.001,39.0753,30300.0
2006-11-24 11:50:00,63.05,63.1,63.05,63.07,45100.0,39.0567,39.0877,39.0567,39.0691,45100.0
2006-11-24 11:55:00,63.05,63.12,63.03,63.12,61800.0,39.0567,39.1001,39.0443,39.1001,61800.0
2006-11-24 12:00:00,63.12,63.18,63.11,63.18,32400.0,39.1001,39.1373,39.0939,39.1373,32400.0
2006-11-24 12:05:00,63.18,63.19,63.15,63.19,67900.0,39.1373,39.1434,39.1187,39.1434,67900.0
2006-11-24 12:10:00,63.19,63.25,63.18,63.25,63700.0,39.1434,39.1806,39.1373,39.1806,63700.0
2006-11-24 12:15:00,63.25,63.3,63.23,63.29,96300.0,39.1806,39.2116,39.1682,39.2054,96300.0
2006-11-24 12:20:00,63.29,63.3,63.26,63.28,43300.0,39.2054,39.2116,39.1868,39.1992,43300.0
2006-11-24 12:25:00,63.28,63.33,63.27,63.3,83200.0,39.1992,39.2302,39.193,39.2116,83200.0
2006-11-24 12:30:00,63.3,63.31,63.23,63.23,72900.0,39.2116,39.2178,39.1682,39.1682,72900.0
2006-11-24 12:35:00,63.22,63.22,63.08,63.11,46200.0,39.162,39.162,39.0753,39.0939,46200.0
2006-11-24 12:40:00,63.1,63.12,62.95,62.97,53300.0,39.0877,39.1001,38.9948,39.0072,53300.0
2006-11-24 12:45:00,62.98,63.01,62.89,62.9,54800.0,39.0134,39.0319,38.9576,38.9638,54800.0
2006-11-24 12:50:00,62.89,62.94,62.89,62.92,71300.0,38.9576,38.9886,38.9576,38.9762,71300.0
2006-11-24 12:55:00,62.93,62.95,62.86,62.88,72300.0,38.9824,38.9948,38.939,38.9514,72300.0
2006-11-24 13:00:00,62.87,62.87,62.87,62.87,29700.0,38.9452,38.9452,38.9452,38.9452,29700.0
2006-11-24 13:05:00,62.87,62.87,62.87,62.87,0.0,38.9452,38.9452,38.9452,38.9452,0.0
2006-11-24 13:10:00,62.87,62.87,62.87,62.87,0.0,38.9452,38.9452,38.9452,38.9452,0.0
2006-11-24 13:15:00,62.87,62.87,62.87,62.87,0.0,38.9452,38.9452,38.9452,38.9452,0.0
2006-11-24 13:20:00,62.5,62.5,62.5,62.5,100.0,38.716,38.716,38.716,38.716,100.0
2006-11-24 13:25:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:30:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:35:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:40:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:45:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:50:00,62.5,62.5,62.5,62.5,0.0,38.716,38.716,38.716,38.716,0.0
2006-11-24 13:55:00,63.5,63.5,63.5,63.5,100.0,39.3355,39.3355,39.3355,39.3355,100.0
2006-11-24 14:00:00,62.91,62.91,62.91,62.91,100.0,38.97,38.97,38.97,38.97,100.0
2006-11-24 14:05:00,62.91,62.91,62.91,62.91,0.0,38.97,38.97,38.97,38.97,0.0
2006-11-24 14:10:00,62.91,62.91,62.91,62.91,0.0,38.97,38.97,38.97,38.97,0.0
2006-11-24 14:15:00,62.91,62.91,62.91,62.91,0.0,38.97,38.97,38.97,38.97,0.0
2006-11-24 14:20:00,63.35,63.35,63.35,63.35,100.0,39.2426,39.2426,39.2426,39.2426,100.0
2006-11-24 14:25:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:30:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:35:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:40:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:45:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:50:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 14:55:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:00:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:05:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:10:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:15:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:20:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:25:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:30:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:35:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:40:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:45:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:50:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-24 15:55:00,63.35,63.35,63.35,63.35,0.0,39.2426,39.2426,39.2426,39.2426,0.0
2006-11-27 09:30:00,62.6,62.77,62.6,62.7,115500.0,38.778,38.8833,38.778,38.8399,115500.0
2006-11-27 09:35:00,62.67,62.94,62.65,62.9,44000.0,38.8213,38.9886,38.8089,38.9638,44000.0
2006-11-27 09:40:00,62.94,63.19,62.9,62.92,95000.0,38.9886,39.1434,38.9638,38.9762,95000.0
2006-11-27 09:45:00,62.91,63.02,62.9,62.9,44300.0,38.97,39.0381,38.9638,38.9638,44300.0
2006-11-27 09:50:00,62.9,62.91,62.38,62.42,108800.0,38.9638,38.97,38.6417,38.6665,108800.0
2006-11-27 09:55:00,62.41,62.44,62.05,62.08,112300.0,38.6603,38.6789,38.4373,38.4559,112300.0
2006-11-27 10:00:00,62.08,62.13,62.0,62.05,143300.0,38.4559,38.4868,38.4063,38.4373,143300.0
2006-11-27 10:05:00,62.05,62.26,62.03,62.2,83800.0,38.4373,38.5674,38.4249,38.5302,83800.0
2006-11-27 10:10:00,62.2,62.28,62.01,62.01,78400.0,38.5302,38.5797,38.4125,38.4125,78400.0
2006-11-27 10:15:00,62.02,62.27,61.98,62.27,111700.0,38.4187,38.5735,38.3939,38.5735,111700.0
2006-11-27 10:20:00,62.27,62.34,62.05,62.05,68100.0,38.5735,38.6169,38.4373,38.4373,68100.0
2006-11-27 10:25:00,62.05,62.1,61.96,62.08,64200.0,38.4373,38.4682,38.3815,38.4559,64200.0
2006-11-27 10:30:00,62.08,62.19,62.08,62.19,62700.0,38.4559,38.524,38.4559,38.524,62700.0
2006-11-27 10:35:00,62.18,62.19,62.1,62.15,27000.0,38.5178,38.524,38.4682,38.4992,27000.0
2006-11-27 10:40:00,62.13,62.16,62.08,62.08,34800.0,38.4868,38.5054,38.4559,38.4559,34800.0
2006-11-27 10:45:00,62.08,62.1,62.03,62.04,44600.0,38.4559,38.4682,38.4249,38.4311,44600.0
2006-11-27 10:50:00,62.04,62.16,62.03,62.12,59300.0,38.4311,38.5054,38.4249,38.4806,59300.0
2006-11-27 10:55:00,62.12,62.13,62.03,62.1,46400.0,38.4806,38.4868,38.4249,38.4682,46400.0
2006-11-27 11:00:00,62.1,62.28,62.1,62.28,113600.0,38.4682,38.5797,38.4682,38.5797,113600.0
2006-11-27 11:05:00,62.28,62.39,62.27,62.31,68900.0,38.5797,38.6479,38.5735,38.5983,68900.0
2006-11-27 11:10:00,62.29,62.29,62.1,62.12,51800.0,38.5859,38.5859,38.4682,38.4806,51800.0
2006-11-27 11:15:00,62.12,62.15,62.0,62.01,78800.0,38.4806,38.4992,38.4063,38.4125,78800.0
2006-11-27 11:20:00,62.02,62.1,62.02,62.05,85700.0,38.4187,38.4682,38.4187,38.4373,85700.0
2006-11-27 11:25:00,62.05,62.09,62.0,62.02,112300.0,38.4373,38.462,38.4063,38.4187,112300.0
2006-11-27 11:30:00,62.02,62.13,61.94,61.99,90300.0,38.4187,38.4868,38.3691,38.4001,90300.0
2006-11-27 11:35:00,61.99,62.06,61.97,62.02,50300.0,38.4001,38.4435,38.3877,38.4187,50300.0
2006-11-27 11:40:00,62.01,62.03,61.85,61.9,86700.0,38.4125,38.4249,38.3134,38.3444,86700.0
2006-11-27 11:45:00,61.91,61.94,61.9,61.91,71000.0,38.3505,38.3691,38.3444,38.3505,71000.0
2006-11-27 11:50:00,61.91,61.98,61.89,61.98,86000.0,38.3505,38.3939,38.3382,38.3939,86000.0
2006-11-27 11:55:00,61.98,62.09,61.98,62.03,50900.0,38.3939,38.462,38.3939,38.4249,50900.0
2006-11-27 12:00:00,62.03,62.04,61.95,61.99,64700.0,38.4249,38.4311,38.3753,38.4001,64700.0
2006-11-27 12:05:00,61.99,62.02,61.98,62.02,38800.0,38.4001,38.4187,38.3939,38.4187,38800.0
2006-11-27 12:10:00,62.02,62.02,61.96,61.97,56400.0,38.4187,38.4187,38.3815,38.3877,56400.0
2006-11-27 12:15:00,61.97,62.06,61.96,62.06,34600.0,38.3877,38.4435,38.3815,38.4435,34600.0
2006-11-27 12:20:00,62.06,62.06,61.95,61.99,51000.0,38.4435,38.4435,38.3753,38.4001,51000.0
2006-11-27 12:25:00,62.0,62.04,61.97,61.98,33800.0,38.4063,38.4311,38.3877,38.3939,33800.0
2006-11-27 12:30:00,61.99,62.0,61.9,61.91,107900.0,38.4001,38.4063,38.3444,38.3505,107900.0
2006-11-27 12:35:00,61.91,61.94,61.88,61.9,68700.0,38.3505,38.3691,38.332,38.3444,68700.0
2006-11-27 12:40:00,61.9,61.94,61.86,61.93,110200.0,38.3444,38.3691,38.3196,38.3629,110200.0
2006-11-27 12:45:00,61.94,62.0,61.93,61.96,39400.0,38.3691,38.4063,38.3629,38.3815,39400.0
2006-11-27 12:50:00,61.96,61.96,61.91,61.95,51600.0,38.3815,38.3815,38.3505,38.3753,51600.0
2006-11-27 12:55:00,61.95,61.99,61.92,61.92,24100.0,38.3753,38.4001,38.3567,38.3567,24100.0
2006-11-27 13:00:00,61.92,61.93,61.91,61.92,72400.0,38.3567,38.3629,38.3505,38.3567,72400.0
2006-11-27 13:05:00,61.92,61.93,61.91,61.92,43900.0,38.3567,38.3629,38.3505,38.3567,43900.0
2006-11-27 13:10:00,61.92,61.94,61.91,61.94,50500.0,38.3567,38.3691,38.3505,38.3691,50500.0
2006-11-27 13:15:00,61.94,61.95,61.92,61.93,66200.0,38.3691,38.3753,38.3567,38.3629,66200.0
2006-11-27 13:20:00,61.93,61.94,61.9,61.9,51000.0,38.3629,38.3691,38.3444,38.3444,51000.0
2006-11-27 13:25:00,61.9,62.06,61.9,62.06,79400.0,38.3444,38.4435,38.3444,38.4435,79400.0
2006-11-27 13:30:00,62.05,62.08,61.94,62.02,55000.0,38.4373,38.4559,38.3691,38.4187,55000.0
2006-11-27 13:35:00,62.03,62.03,61.94,61.98,62900.0,38.4249,38.4249,38.3691,38.3939,62900.0
2006-11-27 13:40:00,61.98,61.98,61.96,61.97,31500.0,38.3939,38.3939,38.3815,38.3877,31500.0
2006-11-27 13:45:00,61.97,61.98,61.95,61.98,39500.0,38.3877,38.3939,38.3753,38.3939,39500.0
2006-11-27 13:50:00,61.98,61.99,61.95,61.99,48900.0,38.3939,38.4001,38.3753,38.4001,48900.0
2006-11-27 13:55:00,61.99,62.06,61.97,62.05,60500.0,38.4001,38.4435,38.3877,38.4373,60500.0
2006-11-27 14:00:00,62.05,62.09,62.01,62.01,42200.0,38.4373,38.462,38.4125,38.4125,42200.0
2006-11-27 14:05:00,62.02,62.02,61.96,61.96,86900.0,38.4187,38.4187,38.3815,38.3815,86900.0
2006-11-27 14:10:00,61.96,62.0,61.95,61.99,58200.0,38.3815,38.4063,38.3753,38.4001,58200.0
2006-11-27 14:15:00,61.98,62.05,61.98,62.0,56000.0,38.3939,38.4373,38.3939,38.4063,56000.0
2006-11-27 14:20:00,62.0,62.0,61.93,61.96,93100.0,38.4063,38.4063,38.3629,38.3815,93100.0
2006-11-27 14:25:00,61.96,62.02,61.95,62.0,50000.0,38.3815,38.4187,38.3753,38.4063,50000.0
2006-11-27 14:30:00,62.0,62.04,61.97,62.0,59100.0,38.4063,38.4311,38.3877,38.4063,59100.0
2006-11-27 14:35:00,62.01,62.04,61.97,62.01,46000.0,38.4125,38.4311,38.3877,38.4125,46000.0
2006-11-27 14:40:00,62.01,62.02,61.97,61.97,38300.0,38.4125,38.4187,38.3877,38.3877,38300.0
2006-11-27 14:45:00,61.97,62.04,61.94,61.98,63800.0,38.3877,38.4311,38.3691,38.3939,63800.0
2006-11-27 14:50:00,61.98,62.03,61.97,62.01,82300.0,38.3939,38.4249,38.3877,38.4125,82300.0
2006-11-27 14:55:00,62.01,62.06,61.97,62.0,86300.0,38.4125,38.4435,38.3877,38.4063,86300.0
2006-11-27 15:00:00,62.0,62.02,61.97,62.0,126200.0,38.4063,38.4187,38.3877,38.4063,126200.0
2006-11-27 15:05:00,61.99,62.01,61.95,61.99,103600.0,38.4001,38.4125,38.3753,38.4001,103600.0
2006-11-27 15:10:00,61.99,62.01,61.98,62.0,67800.0,38.4001,38.4125,38.3939,38.4063,67800.0
2006-11-27 15:15:00,61.99,61.99,61.97,61.99,71200.0,38.4001,38.4001,38.3877,38.4001,71200.0
2006-11-27 15:20:00,61.99,62.0,61.98,62.0,116400.0,38.4001,38.4063,38.3939,38.4063,116400.0
2006-11-27 15:25:00,61.99,61.99,61.95,61.96,87700.0,38.4001,38.4001,38.3753,38.3815,87700.0
2006-11-27 15:30:00,61.97,62.02,61.95,62.01,131200.0,38.3877,38.4187,38.3753,38.4125,131200.0
2006-11-27 15:35:00,62.02,62.02,61.99,62.0,127000.0,38.4187,38.4187,38.4001,38.4063,127000.0
2006-11-27 15:40:00,62.01,62.01,61.95,61.95,136400.0,38.4125,38.4125,38.3753,38.3753,136400.0
2006-11-27 15:45:00,61.96,62.01,61.95,62.01,88300.0,38.3815,38.4125,38.3753,38.4125,88300.0
2006-11-27 15:50:00,62.01,62.02,62.0,62.02,90800.0,38.4125,38.4187,38.4063,38.4187,90800.0
2006-11-27 15:55:00,62.02,62.06,62.01,62.01,130700.0,38.4187,38.4435,38.4125,38.4125,130700.0
2006-11-28 09:30:00,61.75,61.94,61.69,61.81,242300.0,38.2514,38.3691,38.2143,38.2886,242300.0
2006-11-28 09:35:00,61.83,61.96,61.8,61.8,129600.0,38.301,38.3815,38.2824,38.2824,129600.0
2006-11-28 09:40:00,61.81,61.83,61.56,61.6,178600.0,38.2886,38.301,38.1337,38.1585,178600.0
2006-11-28 09:45:00,61.61,61.62,61.5,61.56,87600.0,38.1647,38.1709,38.0966,38.1337,87600.0
2006-11-28 09:50:00,61.55,61.81,61.5,61.5,156600.0,38.1275,38.2886,38.0966,38.0966,156600.0
2006-11-28 09:55:00,61.5,61.54,61.25,61.36,219300.0,38.0966,38.1213,37.9417,38.0098,219300.0
2006-11-28 10:00:00,61.36,61.5,61.25,61.4,247700.0,38.0098,38.0966,37.9417,38.0346,247700.0
2006-11-28 10:05:00,61.44,61.44,61.11,61.12,161400.0,38.0594,38.0594,37.855,37.8612,161400.0
2006-11-28 10:10:00,61.12,61.2,60.64,60.74,337600.0,37.8612,37.9107,37.5638,37.6258,337600.0
2006-11-28 10:15:00,60.74,60.79,60.6,60.7,228300.0,37.6258,37.6568,37.5391,37.601,228300.0
2006-11-28 10:20:00,60.7,60.88,60.67,60.87,193300.0,37.601,37.7125,37.5824,37.7063,193300.0
2006-11-28 10:25:00,60.86,61.14,60.74,61.1,159400.0,37.7001,37.8736,37.6258,37.8488,159400.0
2006-11-28 10:30:00,61.1,61.23,60.99,61.2,125500.0,37.8488,37.9293,37.7806,37.9107,125500.0
2006-11-28 10:35:00,61.2,61.3,61.18,61.22,66100.0,37.9107,37.9727,37.8983,37.9231,66100.0
2006-11-28 10:40:00,61.21,61.44,61.21,61.36,112200.0,37.9169,38.0594,37.9169,38.0098,112200.0
2006-11-28 10:45:00,61.36,61.38,61.29,61.34,81800.0,38.0098,38.0222,37.9665,37.9975,81800.0
2006-11-28 10:50:00,61.34,61.35,61.17,61.19,129600.0,37.9975,38.0036,37.8921,37.9045,129600.0
2006-11-28 10:55:00,61.2,61.34,61.13,61.33,46600.0,37.9107,37.9975,37.8674,37.9913,46600.0
2006-11-28 11:00:00,61.34,61.35,61.3,61.32,40600.0,37.9975,38.0036,37.9727,37.9851,40600.0
2006-11-28 11:05:00,61.3,61.32,61.15,61.2,80100.0,37.9727,37.9851,37.8798,37.9107,80100.0
2006-11-28 11:10:00,61.2,61.23,61.1,61.19,97700.0,37.9107,37.9293,37.8488,37.9045,97700.0
2006-11-28 11:15:00,61.19,61.28,61.17,61.25,67100.0,37.9045,37.9603,37.8921,37.9417,67100.0
2006-11-28 11:20:00,61.25,61.3,61.23,61.25,54700.0,37.9417,37.9727,37.9293,37.9417,54700.0
2006-11-28 11:25:00,61.26,61.3,61.15,61.27,55000.0,37.9479,37.9727,37.8798,37.9541,55000.0
2006-11-28 11:30:00,61.26,61.3,61.22,61.29,45800.0,37.9479,37.9727,37.9231,37.9665,45800.0
2006-11-28 11:35:00,61.29,61.32,61.26,61.29,41900.0,37.9665,37.9851,37.9479,37.9665,41900.0
2006-11-28 11:40:00,61.3,61.32,61.24,61.26,63600.0,37.9727,37.9851,37.9355,37.9479,63600.0
2006-11-28 11:45:00,61.26,61.28,61.25,61.25,43400.0,37.9479,37.9603,37.9417,37.9417,43400.0
2006-11-28 11:50:00,61.25,61.28,61.25,61.26,43000.0,37.9417,37.9603,37.9417,37.9479,43000.0
2006-11-28 11:55:00,61.26,61.27,61.18,61.25,59000.0,37.9479,37.9541,37.8983,37.9417,59000.0
2006-11-28 12:00:00,61.25,61.3,61.2,61.3,33000.0,37.9417,37.9727,37.9107,37.9727,33000.0
2006-11-28 12:05:00,61.3,61.35,61.29,61.34,54200.0,37.9727,38.0036,37.9665,37.9975,54200.0
2006-11-28 12:10:00,61.34,61.34,61.27,61.31,22800.0,37.9975,37.9975,37.9541,37.9789,22800.0
2006-11-28 12:15:00,61.31,61.39,61.3,61.39,34600.0,37.9789,38.0284,37.9727,38.0284,34600.0
2006-11-28 12:20:00,61.38,61.42,61.37,61.41,85300.0,38.0222,38.047,38.016,38.0408,85300.0
2006-11-28 12:25:00,61.42,61.48,61.41,61.41,124700.0,38.047,38.0842,38.0408,38.0408,124700.0
2006-11-28 12:30:00,61.42,61.45,61.31,61.36,111500.0,38.047,38.0656,37.9789,38.0098,111500.0
2006-11-28 12:35:00,61.35,61.35,61.2,61.34,68300.0,38.0036,38.0036,37.9107,37.9975,68300.0
2006-11-28 12:40:00,61.3,61.33,61.24,61.28,44400.0,37.9727,37.9913,37.9355,37.9603,44400.0
2006-11-28 12:45:00,61.26,61.35,61.25,61.34,80500.0,37.9479,38.0036,37.9417,37.9975,80500.0
2006-11-28 12:50:00,61.35,61.4,61.34,61.39,37300.0,38.0036,38.0346,37.9975,38.0284,37300.0
2006-11-28 12:55:00,61.38,61.42,61.32,61.35,34900.0,38.0222,38.047,37.9851,38.0036,34900.0
2006-11-28 13:00:00,61.35,61.46,61.29,61.44,30200.0,38.0036,38.0718,37.9665,38.0594,30200.0
2006-11-28 13:05:00,61.44,61.54,61.41,61.44,93000.0,38.0594,38.1213,38.0408,38.0594,93000.0
2006-11-28 13:10:00,61.46,61.49,61.41,61.41,26400.0,38.0718,38.0904,38.0408,38.0408,26400.0
2006-11-28 13:15:00,61.41,61.41,61.25,61.27,54600.0,38.0408,38.0408,37.9417,37.9541,54600.0
2006-11-28 13:20:00,61.27,61.37,61.25,61.3,67700.0,37.9541,38.016,37.9417,37.9727,67700.0
2006-11-28 13:25:00,61.28,61.37,61.26,61.35,73600.0,37.9603,38.016,37.9479,38.0036,73600.0
2006-11-28 13:30:00,61.36,61.41,61.32,61.34,40600.0,38.0098,38.0408,37.9851,37.9975,40600.0
2006-11-28 13:35:00,61.34,61.35,61.25,61.31,50300.0,37.9975,38.0036,37.9417,37.9789,50300.0
2006-11-28 13:40:00,61.33,61.35,61.26,61.26,46000.0,37.9913,38.0036,37.9479,37.9479,46000.0
2006-11-28 13:45:00,61.25,61.31,61.2,61.28,57800.0,37.9417,37.9789,37.9107,37.9603,57800.0
2006-11-28 13:50:00,61.3,61.35,61.27,61.32,35400.0,37.9727,38.0036,37.9541,37.9851,35400.0
2006-11-28 13:55:00,61.32,61.32,61.25,61.27,38400.0,37.9851,37.9851,37.9417,37.9541,38400.0
2006-11-28 14:00:00,61.27,61.29,61.22,61.29,41500.0,37.9541,37.9665,37.9231,37.9665,41500.0
2006-11-28 14:05:00,61.28,61.36,61.25,61.32,38500.0,37.9603,38.0098,37.9417,37.9851,38500.0
2006-11-28 14:10:00,61.3,61.37,61.25,61.35,34900.0,37.9727,38.016,37.9417,38.0036,34900.0
2006-11-28 14:15:00,61.36,61.36,61.21,61.25,48900.0,38.0098,38.0098,37.9169,37.9417,48900.0
2006-11-28 14:20:00,61.23,61.39,61.23,61.27,44600.0,37.9293,38.0284,37.9293,37.9541,44600.0
2006-11-28 14:25:00,61.27,61.38,61.27,61.33,50400.0,37.9541,38.0222,37.9541,37.9913,50400.0
2006-11-28 14:30:00,61.35,61.39,61.3,61.39,36500.0,38.0036,38.0284,37.9727,38.0284,36500.0
2006-11-28 14:35:00,61.39,61.43,61.31,61.42,37200.0,38.0284,38.0532,37.9789,38.047,37200.0
2006-11-28 14:40:00,61.41,61.41,61.3,61.39,36200.0,38.0408,38.0408,37.9727,38.0284,36200.0
2006-11-28 14:45:00,61.4,61.4,61.27,61.32,75400.0,38.0346,38.0346,37.9541,37.9851,75400.0
2006-11-28 14:50:00,61.33,61.37,61.28,61.34,52600.0,37.9913,38.016,37.9603,37.9975,52600.0
2006-11-28 14:55:00,61.34,61.4,61.3,61.35,42900.0,37.9975,38.0346,37.9727,38.0036,42900.0
2006-11-28 15:00:00,61.35,61.41,61.32,61.4,75400.0,38.0036,38.0408,37.9851,38.0346,75400.0
2006-11-28 15:05:00,61.38,61.39,61.3,61.37,50700.0,38.0222,38.0284,37.9727,38.016,50700.0
2006-11-28 15:10:00,61.37,61.52,61.33,61.44,81700.0,38.016,38.109,37.9913,38.0594,81700.0
2006-11-28 15:15:00,61.45,61.58,61.43,61.57,79200.0,38.0656,38.1461,38.0532,38.1399,79200.0
2006-11-28 15:20:00,61.57,61.62,61.56,61.6,67300.0,38.1399,38.1709,38.1337,38.1585,67300.0
2006-11-28 15:25:00,61.61,61.62,61.5,61.5,57900.0,38.1647,38.1709,38.0966,38.0966,57900.0
2006-11-28 15:30:00,61.5,61.66,61.48,61.66,100200.0,38.0966,38.1957,38.0842,38.1957,100200.0
2006-11-28 15:35:00,61.66,61.66,61.64,61.64,34200.0,38.1957,38.1957,38.1833,38.1833,34200.0
2006-11-28 15:40:00,61.64,61.65,61.57,61.59,97200.0,38.1833,38.1895,38.1399,38.1523,97200.0
2006-11-28 15:45:00,61.6,61.66,61.59,61.65,75500.0,38.1585,38.1957,38.1523,38.1895,75500.0
2006-11-28 15:50:00,61.66,61.78,61.65,61.72,122800.0,38.1957,38.27,38.1895,38.2328,122800.0
2006-11-28 15:55:00,61.71,61.72,61.6,61.61,90800.0,38.2267,38.2328,38.1585,38.1647,90800.0
2006-11-29 09:30:00,62.05,62.12,61.95,62.04,146000.0,38.4373,38.4806,38.3753,38.4311,146000.0
2006-11-29 09:35:00,62.03,62.13,61.75,61.75,76200.0,38.4249,38.4868,38.2514,38.2514,76200.0
2006-11-29 09:40:00,61.75,61.77,61.71,61.77,46200.0,38.2514,38.2638,38.2267,38.2638,46200.0
2006-11-29 09:45:00,61.77,62.09,61.77,62.07,63800.0,38.2638,38.462,38.2638,38.4497,63800.0
2006-11-29 09:50:00,62.09,62.09,61.76,61.81,102000.0,38.462,38.462,38.2576,38.2886,102000.0
2006-11-29 09:55:00,61.79,61.89,61.78,61.88,32700.0,38.2762,38.3382,38.27,38.332,32700.0
2006-11-29 10:00:00,61.86,61.87,61.7,61.87,57200.0,38.3196,38.3258,38.2205,38.3258,57200.0
2006-11-29 10:05:00,61.87,62.0,61.83,61.98,55700.0,38.3258,38.4063,38.301,38.3939,55700.0
2006-11-29 10:10:00,61.98,62.08,61.9,61.92,57700.0,38.3939,38.4559,38.3444,38.3567,57700.0
2006-11-29 10:15:00,61.91,62.2,61.86,62.2,61500.0,38.3505,38.5302,38.3196,38.5302,61500.0
2006-11-29 10:20:00,62.2,62.27,62.13,62.14,67600.0,38.5302,38.5735,38.4868,38.493,67600.0
2006-11-29 10:25:00,62.13,62.14,62.03,62.04,43000.0,38.4868,38.493,38.4249,38.4311,43000.0
2006-11-29 10:30:00,62.04,62.06,61.94,61.99,47000.0,38.4311,38.4435,38.3691,38.4001,47000.0
2006-11-29 10:35:00,61.96,62.0,61.87,61.92,85200.0,38.3815,38.4063,38.3258,38.3567,85200.0
2006-11-29 10:40:00,61.92,62.04,61.87,61.93,56600.0,38.3567,38.4311,38.3258,38.3629,56600.0
2006-11-29 10:45:00,61.93,61.97,61.87,61.87,22500.0,38.3629,38.3877,38.3258,38.3258,22500.0
2006-11-29 10:50:00,61.88,61.98,61.86,61.91,32400.0,38.332,38.3939,38.3196,38.3505,32400.0
2006-11-29 10:55:00,61.91,61.96,61.86,61.96,24000.0,38.3505,38.3815,38.3196,38.3815,24000.0
2006-11-29 11:00:00,61.95,62.04,61.94,62.04,33900.0,38.3753,38.4311,38.3691,38.4311,33900.0
2006-11-29 11:05:00,62.02,62.17,62.0,62.06,67000.0,38.4187,38.5116,38.4063,38.4435,67000.0
2006-11-29 11:10:00,62.07,62.11,61.97,62.04,45100.0,38.4497,38.4744,38.3877,38.4311,45100.0
2006-11-29 11:15:00,62.02,62.08,62.0,62.01,25800.0,38.4187,38.4559,38.4063,38.4125,25800.0
2006-11-29 11:20:00,62.01,62.01,61.96,62.0,14300.0,38.4125,38.4125,38.3815,38.4063,14300.0
2006-11-29 11:25:00,62.01,62.05,61.96,61.99,28900.0,38.4125,38.4373,38.3815,38.4001,28900.0
2006-11-29 11:30:00,61.99,62.28,61.99,62.28,105800.0,38.4001,38.5797,38.4001,38.5797,105800.0
2006-11-29 11:35:00,62.27,62.28,62.15,62.15,54900.0,38.5735,38.5797,38.4992,38.4992,54900.0
2006-11-29 11:40:00,62.17,62.25,62.16,62.18,35100.0,38.5116,38.5612,38.5054,38.5178,35100.0
2006-11-29 11:45:00,62.18,62.2,62.15,62.16,35500.0,38.5178,38.5302,38.4992,38.5054,35500.0
2006-11-29 11:50:00,62.16,62.39,62.15,62.39,62900.0,38.5054,38.6479,38.4992,38.6479,62900.0
2006-11-29 11:55:00,62.39,62.43,62.3,62.37,103100.0,38.6479,38.6727,38.5921,38.6355,103100.0
2006-11-29 12:00:00,62.37,62.43,62.32,62.35,62700.0,38.6355,38.6727,38.6045,38.6231,62700.0
2006-11-29 12:05:00,62.36,62.46,62.33,62.41,49700.0,38.6293,38.6912,38.6107,38.6603,49700.0
2006-11-29 12:10:00,62.41,62.43,62.35,62.42,24000.0,38.6603,38.6727,38.6231,38.6665,24000.0
2006-11-29 12:15:00,62.42,62.44,62.32,62.39,21500.0,38.6665,38.6789,38.6045,38.6479,21500.0
2006-11-29 12:20:00,62.4,62.43,62.31,62.32,41200.0,38.6541,38.6727,38.5983,38.6045,41200.0
2006-11-29 12:25:00,62.32,62.33,62.18,62.18,36200.0,38.6045,38.6107,38.5178,38.5178,36200.0
2006-11-29 12:30:00,62.18,62.18,62.07,62.1,26400.0,38.5178,38.5178,38.4497,38.4682,26400.0
2006-11-29 12:35:00,62.1,62.19,62.1,62.12,13800.0,38.4682,38.524,38.4682,38.4806,13800.0
2006-11-29 12:40:00,62.14,62.14,62.01,62.02,26200.0,38.493,38.493,38.4125,38.4187,26200.0
2006-11-29 12:45:00,62.01,62.04,61.98,62.04,16200.0,38.4125,38.4311,38.3939,38.4311,16200.0
2006-11-29 12:50:00,62.04,62.05,62.0,62.01,11400.0,38.4311,38.4373,38.4063,38.4125,11400.0
2006-11-29 12:55:00,62.01,62.06,62.0,62.02,16800.0,38.4125,38.4435,38.4063,38.4187,16800.0
2006-11-29 13:00:00,62.02,62.02,61.92,61.93,29800.0,38.4187,38.4187,38.3567,38.3629,29800.0
2006-11-29 13:05:00,61.93,61.96,61.92,61.94,29000.0,38.3629,38.3815,38.3567,38.3691,29000.0
2006-11-29 13:10:00,61.92,61.95,61.89,61.91,45100.0,38.3567,38.3753,38.3382,38.3505,45100.0
2006-11-29 13:15:00,61.91,61.93,61.89,61.92,39000.0,38.3505,38.3629,38.3382,38.3567,39000.0
2006-11-29 13:20:00,61.91,61.97,61.89,61.9,52000.0,38.3505,38.3877,38.3382,38.3444,52000.0
2006-11-29 13:25:00,61.91,61.92,61.87,61.88,66600.0,38.3505,38.3567,38.3258,38.332,66600.0
2006-11-29 13:30:00,61.88,61.89,61.75,61.78,99800.0,38.332,38.3382,38.2514,38.27,99800.0
2006-11-29 13:35:00,61.77,61.77,61.72,61.75,37700.0,38.2638,38.2638,38.2328,38.2514,37700.0
2006-11-29 13:40:00,61.74,61.81,61.74,61.77,34800.0,38.2452,38.2886,38.2452,38.2638,34800.0
2006-11-29 13:45:00,61.77,61.85,61.71,61.85,36100.0,38.2638,38.3134,38.2267,38.3134,36100.0
2006-11-29 13:50:00,61.85,61.85,61.78,61.82,32300.0,38.3134,38.3134,38.27,38.2948,32300.0
2006-11-29 13:55:00,61.82,61.89,61.8,61.87,12900.0,38.2948,38.3382,38.2824,38.3258,12900.0
2006-11-29 14:00:00,61.87,61.93,61.77,61.81,40600.0,38.3258,38.3629,38.2638,38.2886,40600.0
2006-11-29 14:05:00,61.8,61.83,61.75,61.79,30600.0,38.2824,38.301,38.2514,38.2762,30600.0
2006-11-29 14:10:00,61.81,61.9,61.8,61.87,31200.0,38.2886,38.3444,38.2824,38.3258,31200.0
2006-11-29 14:15:00,61.86,61.89,61.77,61.85,39900.0,38.3196,38.3382,38.2638,38.3134,39900.0
2006-11-29 14:20:00,61.87,61.87,61.79,61.84,20300.0,38.3258,38.3258,38.2762,38.3072,20300.0
2006-11-29 14:25:00,61.86,61.87,61.73,61.87,47100.0,38.3196,38.3258,38.239,38.3258,47100.0
2006-11-29 14:30:00,61.84,61.85,61.78,61.81,19800.0,38.3072,38.3134,38.27,38.2886,19800.0
2006-11-29 14:35:00,61.83,61.98,61.83,61.9,59900.0,38.301,38.3939,38.301,38.3444,59900.0
2006-11-29 14:40:00,61.91,62.03,61.89,62.01,37200.0,38.3505,38.4249,38.3382,38.4125,37200.0
2006-11-29 14:45:00,62.02,62.02,61.93,61.96,22000.0,38.4187,38.4187,38.3629,38.3815,22000.0
2006-11-29 14:50:00,61.96,62.04,61.96,62.03,31100.0,38.3815,38.4311,38.3815,38.4249,31100.0
2006-11-29 14:55:00,62.03,62.07,62.03,62.05,54900.0,38.4249,38.4497,38.4249,38.4373,54900.0
2006-11-29 15:00:00,62.04,62.1,62.03,62.06,41000.0,38.4311,38.4682,38.4249,38.4435,41000.0
2006-11-29 15:05:00,62.05,62.06,61.93,62.0,65100.0,38.4373,38.4435,38.3629,38.4063,65100.0
2006-11-29 15:10:00,62.0,62.01,61.98,62.0,35500.0,38.4063,38.4125,38.3939,38.4063,35500.0
2006-11-29 15:15:00,61.99,62.0,61.93,61.94,22000.0,38.4001,38.4063,38.3629,38.3691,22000.0
2006-11-29 15:20:00,61.94,61.96,61.89,61.95,43000.0,38.3691,38.3815,38.3382,38.3753,43000.0
2006-11-29 15:25:00,61.95,61.95,61.88,61.94,30200.0,38.3753,38.3753,38.332,38.3691,30200.0
2006-11-29 15:30:00,61.94,62.07,61.93,62.01,42800.0,38.3691,38.4497,38.3629,38.4125,42800.0
2006-11-29 15:35:00,61.99,62.1,61.98,62.1,51300.0,38.4001,38.4682,38.3939,38.4682,51300.0
2006-11-29 15:40:00,62.1,62.1,61.97,61.99,32000.0,38.4682,38.4682,38.3877,38.4001,32000.0
2006-11-29 15:45:00,61.99,62.01,61.92,61.99,51800.0,38.4001,38.4125,38.3567,38.4001,51800.0
2006-11-29 15:50:00,62.0,62.06,61.86,62.04,71900.0,38.4063,38.4435,38.3196,38.4311,71900.0
2006-11-29 15:55:00,62.04,62.05,61.99,62.04,46600.0,38.4311,38.4373,38.4001,38.4311,46600.0
2006-11-30 09:30:00,62.15,62.45,62.13,62.45,113100.0,38.4992,38.6851,38.4868,38.6851,113100.0
2006-11-30 09:35:00,62.44,62.7,62.17,62.33,177700.0,38.6789,38.8399,38.5116,38.6107,177700.0
2006-11-30 09:40:00,62.32,62.34,62.07,62.07,73900.0,38.6045,38.6169,38.4497,38.4497,73900.0
2006-11-30 09:45:00,62.08,62.28,62.01,62.28,46900.0,38.4559,38.5797,38.4125,38.5797,46900.0
2006-11-30 09:50:00,62.28,62.46,62.28,62.35,36400.0,38.5797,38.6912,38.5797,38.6231,36400.0
2006-11-30 09:55:00,62.35,62.47,62.1,62.26,63100.0,38.6231,38.6974,38.4682,38.5674,63100.0
2006-11-30 10:00:00,62.25,62.27,61.61,61.81,216000.0,38.5612,38.5735,38.1647,38.2886,216000.0
2006-11-30 10:05:00,61.8,62.01,61.71,61.94,97300.0,38.2824,38.4125,38.2267,38.3691,97300.0
2006-11-30 10:10:00,61.98,62.05,61.9,61.95,48400.0,38.3939,38.4373,38.3444,38.3753,48400.0
2006-11-30 10:15:00,61.92,62.05,61.91,61.96,45000.0,38.3567,38.4373,38.3505,38.3815,45000.0
2006-11-30 10:20:00,61.98,62.14,61.9,61.97,99200.0,38.3939,38.493,38.3444,38.3877,99200.0
2006-11-30 10:25:00,62.0,62.07,61.86,62.03,77800.0,38.4063,38.4497,38.3196,38.4249,77800.0
2006-11-30 10:30:00,62.03,62.1,61.91,61.92,40000.0,38.4249,38.4682,38.3505,38.3567,40000.0
2006-11-30 10:35:00,61.92,61.99,61.83,61.95,37600.0,38.3567,38.4001,38.301,38.3753,37600.0
2006-11-30 10:40:00,61.95,62.03,61.88,61.99,27600.0,38.3753,38.4249,38.332,38.4001,27600.0
2006-11-30 10:45:00,62.0,62.1,61.95,62.06,36400.0,38.4063,38.4682,38.3753,38.4435,36400.0
2006-11-30 10:50:00,62.06,62.22,62.04,62.07,65400.0,38.4435,38.5426,38.4311,38.4497,65400.0
2006-11-30 10:55:00,62.07,62.13,62.0,62.02,38700.0,38.4497,38.4868,38.4063,38.4187,38700.0
2006-11-30 11:00:00,62.02,62.1,61.94,62.01,30400.0,38.4187,38.4682,38.3691,38.4125,30400.0
2006-11-30 11:05:00,62.02,62.08,61.91,61.93,30300.0,38.4187,38.4559,38.3505,38.3629,30300.0
2006-11-30 11:10:00,61.93,62.0,61.93,61.94,23400.0,38.3629,38.4063,38.3629,38.3691,23400.0
2006-11-30 11:15:00,61.92,61.95,61.8,61.81,32500.0,38.3567,38.3753,38.2824,38.2886,32500.0
2006-11-30 11:20:00,61.82,61.82,61.62,61.71,72700.0,38.2948,38.2948,38.1709,38.2267,72700.0
2006-11-30 11:25:00,61.71,61.8,61.65,61.74,47600.0,38.2267,38.2824,38.1895,38.2452,47600.0
2006-11-30 11:30:00,61.74,61.87,61.65,61.82,49400.0,38.2452,38.3258,38.1895,38.2948,49400.0
2006-11-30 11:35:00,61.81,61.82,61.74,61.81,43500.0,38.2886,38.2948,38.2452,38.2886,43500.0
2006-11-30 11:40:00,61.81,61.85,61.79,61.81,44600.0,38.2886,38.3134,38.2762,38.2886,44600.0
2006-11-30 11:45:00,61.82,61.85,61.81,61.82,30900.0,38.2948,38.3134,38.2886,38.2948,30900.0
2006-11-30 11:50:00,61.82,61.89,61.81,61.83,39500.0,38.2948,38.3382,38.2886,38.301,39500.0
2006-11-30 11:55:00,61.83,61.94,61.8,61.86,39600.0,38.301,38.3691,38.2824,38.3196,39600.0
2006-11-30 12:00:00,61.87,61.91,61.85,61.85,15200.0,38.3258,38.3505,38.3134,38.3134,15200.0
2006-11-30 12:05:00,61.84,61.88,61.81,61.85,21600.0,38.3072,38.332,38.2886,38.3134,21600.0
2006-11-30 12:10:00,61.86,61.91,61.84,61.88,23300.0,38.3196,38.3505,38.3072,38.332,23300.0
2006-11-30 12:15:00,61.88,61.89,61.85,61.86,9900.0,38.332,38.3382,38.3134,38.3196,9900.0
2006-11-30 12:20:00,61.88,61.94,61.83,61.93,23700.0,38.332,38.3691,38.301,38.3629,23700.0
2006-11-30 12:25:00,61.94,61.97,61.9,61.97,14900.0,38.3691,38.3877,38.3444,38.3877,14900.0
2006-11-30 12:30:00,61.97,62.03,61.92,62.0,28800.0,38.3877,38.4249,38.3567,38.4063,28800.0
2006-11-30 12:35:00,61.99,62.02,61.85,61.9,20000.0,38.4001,38.4187,38.3134,38.3444,20000.0
2006-11-30 12:40:00,61.9,61.93,61.89,61.91,14300.0,38.3444,38.3629,38.3382,38.3505,14300.0
2006-11-30 12:45:00,61.9,61.96,61.9,61.95,12000.0,38.3444,38.3815,38.3444,38.3753,12000.0
2006-11-30 12:50:00,61.96,62.0,61.94,61.94,14700.0,38.3815,38.4063,38.3691,38.3691,14700.0
2006-11-30 12:55:00,61.94,61.95,61.88,61.89,10900.0,38.3691,38.3753,38.332,38.3382,10900.0
2006-11-30 13:00:00,61.89,61.95,61.88,61.92,8100.0,38.3382,38.3753,38.332,38.3567,8100.0
2006-11-30 13:05:00,61.91,61.98,61.89,61.97,13300.0,38.3505,38.3939,38.3382,38.3877,13300.0
2006-11-30 13:10:00,61.97,62.0,61.94,61.99,26200.0,38.3877,38.4063,38.3691,38.4001,26200.0
2006-11-30 13:15:00,61.99,62.16,61.98,62.16,45600.0,38.4001,38.5054,38.3939,38.5054,45600.0
2006-11-30 13:20:00,62.15,62.23,62.13,62.18,29800.0,38.4992,38.5488,38.4868,38.5178,29800.0
2006-11-30 13:25:00,62.18,62.28,62.16,62.27,37400.0,38.5178,38.5797,38.5054,38.5735,37400.0
2006-11-30 13:30:00,62.29,62.29,62.2,62.2,35200.0,38.5859,38.5859,38.5302,38.5302,35200.0
2006-11-30 13:35:00,62.2,62.23,62.18,62.2,30800.0,38.5302,38.5488,38.5178,38.5302,30800.0
2006-11-30 13:40:00,62.21,62.25,62.21,62.22,17000.0,38.5364,38.5612,38.5364,38.5426,17000.0
2006-11-30 13:45:00,62.22,62.22,62.1,62.12,54300.0,38.5426,38.5426,38.4682,38.4806,54300.0
2006-11-30 13:50:00,62.13,62.18,62.12,62.12,8900.0,38.4868,38.5178,38.4806,38.4806,8900.0
2006-11-30 13:55:00,62.13,62.13,62.0,62.0,27100.0,38.4868,38.4868,38.4063,38.4063,27100.0
2006-11-30 14:00:00,62.01,62.11,61.98,62.06,30600.0,38.4125,38.4744,38.3939,38.4435,30600.0
2006-11-30 14:05:00,62.07,62.07,61.98,62.07,32100.0,38.4497,38.4497,38.3939,38.4497,32100.0
2006-11-30 14:10:00,62.06,62.15,62.05,62.07,32000.0,38.4435,38.4992,38.4373,38.4497,32000.0
2006-11-30 14:15:00,62.07,62.08,62.0,62.08,26200.0,38.4497,38.4559,38.4063,38.4559,26200.0
2006-11-30 14:20:00,62.07,62.16,62.07,62.14,25000.0,38.4497,38.5054,38.4497,38.493,25000.0
2006-11-30 14:25:00,62.14,62.16,62.13,62.16,42100.0,38.493,38.5054,38.4868,38.5054,42100.0
2006-11-30 14:30:00,62.16,62.16,62.1,62.16,24000.0,38.5054,38.5054,38.4682,38.5054,24000.0
2006-11-30 14:35:00,62.16,62.32,62.16,62.26,64600.0,38.5054,38.6045,38.5054,38.5674,64600.0
2006-11-30 14:40:00,62.26,62.3,62.18,62.29,33000.0,38.5674,38.5921,38.5178,38.5859,33000.0
2006-11-30 14:45:00,62.29,62.3,62.23,62.26,37000.0,38.5859,38.5921,38.5488,38.5674,37000.0
2006-11-30 14:50:00,62.25,62.35,62.25,62.33,54200.0,38.5612,38.6231,38.5612,38.6107,54200.0
2006-11-30 14:55:00,62.33,62.36,62.29,62.35,53400.0,38.6107,38.6293,38.5859,38.6231,53400.0
2006-11-30 15:00:00,62.36,62.36,62.26,62.34,39500.0,38.6293,38.6293,38.5674,38.6169,39500.0
2006-11-30 15:05:00,62.32,62.39,62.31,62.38,61300.0,38.6045,38.6479,38.5983,38.6417,61300.0
2006-11-30 15:10:00,62.38,62.4,62.35,62.4,32200.0,38.6417,38.6541,38.6231,38.6541,32200.0
2006-11-30 15:15:00,62.4,62.4,62.33,62.38,44800.0,38.6541,38.6541,38.6107,38.6417,44800.0
2006-11-30 15:20:00,62.38,62.39,62.31,62.33,49300.0,38.6417,38.6479,38.5983,38.6107,49300.0
2006-11-30 15:25:00,62.33,62.37,62.21,62.36,70100.0,38.6107,38.6355,38.5364,38.6293,70100.0
2006-11-30 15:30:00,62.37,62.39,62.28,62.3,52400.0,38.6355,38.6479,38.5797,38.5921,52400.0
2006-11-30 15:35:00,62.3,62.36,62.3,62.35,41300.0,38.5921,38.6293,38.5921,38.6231,41300.0
2006-11-30 15:40:00,62.35,62.35,62.14,62.14,72600.0,38.6231,38.6231,38.493,38.493,72600.0
2006-11-30 15:45:00,62.15,62.21,62.06,62.14,92700.0,38.4992,38.5364,38.4435,38.493,92700.0
2006-11-30 15:50:00,62.14,62.14,62.06,62.09,56300.0,38.493,38.493,38.4435,38.462,56300.0
2006-11-30 15:55:00,62.08,62.12,62.04,62.04,97200.0,38.4559,38.4806,38.4311,38.4311,97200.0
2006-12-01 09:30:00,62.44,62.44,62.13,62.31,183500.0,38.6789,38.6789,38.4868,38.5983,183500.0
2006-12-01 09:35:00,62.32,62.38,62.1,62.1,54800.0,38.6045,38.6417,38.4682,38.4682,54800.0
2006-12-01 09:40:00,62.1,62.11,61.87,61.89,131100.0,38.4682,38.4744,38.3258,38.3382,131100.0
2006-12-01 09:45:00,61.88,61.9,61.77,61.83,81100.0,38.332,38.3444,38.2638,38.301,81100.0
2006-12-01 09:50:00,61.82,61.94,61.77,61.9,57100.0,38.2948,38.3691,38.2638,38.3444,57100.0
2006-12-01 09:55:00,61.9,61.99,61.8,61.8,45400.0,38.3444,38.4001,38.2824,38.2824,45400.0
2006-12-01 10:00:00,61.79,61.79,61.52,61.52,210900.0,38.2762,38.2762,38.109,38.109,210900.0
2006-12-01 10:05:00,61.55,61.58,61.18,61.25,199400.0,38.1275,38.1461,37.8983,37.9417,199400.0
2006-12-01 10:10:00,61.25,61.29,61.13,61.28,113900.0,37.9417,37.9665,37.8674,37.9603,113900.0
2006-12-01 10:15:00,61.28,61.28,61.02,61.09,227400.0,37.9603,37.9603,37.7992,37.8426,227400.0
2006-12-01 10:20:00,61.1,61.38,61.1,61.37,93400.0,37.8488,38.0222,37.8488,38.016,93400.0
2006-12-01 10:25:00,61.36,61.38,61.08,61.22,127400.0,38.0098,38.0222,37.8364,37.9231,127400.0
2006-12-01 10:30:00,61.22,61.22,61.0,61.04,117300.0,37.9231,37.9231,37.7868,37.8116,117300.0
2006-12-01 10:35:00,61.04,61.13,61.0,61.01,96200.0,37.8116,37.8674,37.7868,37.793,96200.0
2006-12-01 10:40:00,61.0,61.05,60.88,60.91,114500.0,37.7868,37.8178,37.7125,37.7311,114500.0
2006-12-01 10:45:00,60.91,60.94,60.88,60.93,86600.0,37.7311,37.7497,37.7125,37.7435,86600.0
2006-12-01 10:50:00,60.92,61.13,60.89,61.11,91100.0,37.7373,37.8674,37.7187,37.855,91100.0
2006-12-01 10:55:00,61.11,61.12,61.05,61.06,72700.0,37.855,37.8612,37.8178,37.824,72700.0
2006-12-01 11:00:00,61.06,61.18,61.06,61.17,70500.0,37.824,37.8983,37.824,37.8921,70500.0
2006-12-01 11:05:00,61.16,61.17,61.03,61.08,59200.0,37.886,37.8921,37.8054,37.8364,59200.0
2006-12-01 11:10:00,61.08,61.09,61.03,61.08,41900.0,37.8364,37.8426,37.8054,37.8364,41900.0
2006-12-01 11:15:00,61.08,61.15,61.08,61.1,44600.0,37.8364,37.8798,37.8364,37.8488,44600.0
2006-12-01 11:20:00,61.1,61.12,60.92,60.92,45300.0,37.8488,37.8612,37.7373,37.7373,45300.0
2006-12-01 11:25:00,60.93,60.97,60.9,60.97,61600.0,37.7435,37.7683,37.7249,37.7683,61600.0
2006-12-01 11:30:00,60.97,60.99,60.86,60.9,79900.0,37.7683,37.7806,37.7001,37.7249,79900.0
2006-12-01 11:35:00,60.89,60.9,60.77,60.78,100700.0,37.7187,37.7249,37.6444,37.6506,100700.0
2006-12-01 11:40:00,60.77,60.91,60.76,60.91,135100.0,37.6444,37.7311,37.6382,37.7311,135100.0
2006-12-01 11:45:00,60.9,60.96,60.87,60.88,57700.0,37.7249,37.7621,37.7063,37.7125,57700.0
2006-12-01 11:50:00,60.88,61.05,60.87,60.87,69600.0,37.7125,37.8178,37.7063,37.7063,69600.0
2006-12-01 11:55:00,60.87,61.14,60.86,61.09,102100.0,37.7063,37.8736,37.7001,37.8426,102100.0
2006-12-01 12:00:00,61.08,61.18,60.98,60.98,78700.0,37.8364,37.8983,37.7745,37.7745,78700.0
2006-12-01 12:05:00,60.98,61.05,60.92,61.01,38200.0,37.7745,37.8178,37.7373,37.793,38200.0
2006-12-01 12:10:00,61.01,61.01,60.94,60.94,24900.0,37.793,37.793,37.7497,37.7497,24900.0
2006-12-01 12:15:00,60.94,60.97,60.92,60.97,26600.0,37.7497,37.7683,37.7373,37.7683,26600.0
2006-12-01 12:20:00,60.98,60.98,60.9,60.97,34700.0,37.7745,37.7745,37.7249,37.7683,34700.0
2006-12-01 12:25:00,60.97,61.0,60.97,61.0,24300.0,37.7683,37.7868,37.7683,37.7868,24300.0
2006-12-01 12:30:00,61.01,61.09,60.97,61.0,37900.0,37.793,37.8426,37.7683,37.7868,37900.0
2006-12-01 12:35:00,61.0,61.0,60.93,60.94,35600.0,37.7868,37.7868,37.7435,37.7497,35600.0
2006-12-01 12:40:00,60.94,60.95,60.91,60.92,19500.0,37.7497,37.7559,37.7311,37.7373,19500.0
2006-12-01 12:45:00,60.93,60.95,60.92,60.95,22600.0,37.7435,37.7559,37.7373,37.7559,22600.0
2006-12-01 12:50:00,60.95,60.96,60.9,60.94,28500.0,37.7559,37.7621,37.7249,37.7497,28500.0
2006-12-01 12:55:00,60.94,60.96,60.93,60.94,24300.0,37.7497,37.7621,37.7435,37.7497,24300.0
2006-12-01 13:00:00,60.94,60.97,60.8,60.8,73200.0,37.7497,37.7683,37.6629,37.6629,73200.0
2006-12-01 13:05:00,60.81,60.85,60.8,60.8,52500.0,37.6691,37.6939,37.6629,37.6629,52500.0
2006-12-01 13:10:00,60.81,60.9,60.8,60.86,35800.0,37.6691,37.7249,37.6629,37.7001,35800.0
2006-12-01 13:15:00,60.85,60.9,60.84,60.87,16700.0,37.6939,37.7249,37.6877,37.7063,16700.0
2006-12-01 13:20:00,60.86,60.88,60.78,60.8,22600.0,37.7001,37.7125,37.6506,37.6629,22600.0
2006-12-01 13:25:00,60.8,60.85,60.78,60.78,34400.0,37.6629,37.6939,37.6506,37.6506,34400.0
2006-12-01 13:30:00,60.78,60.85,60.78,60.79,31400.0,37.6506,37.6939,37.6506,37.6568,31400.0
2006-12-01 13:35:00,60.79,60.79,60.74,60.75,61600.0,37.6568,37.6568,37.6258,37.632,61600.0
2006-12-01 13:40:00,60.75,60.8,60.7,60.75,69000.0,37.632,37.6629,37.601,37.632,69000.0
2006-12-01 13:45:00,60.74,60.75,60.7,60.73,38200.0,37.6258,37.632,37.601,37.6196,38200.0
2006-12-01 13:50:00,60.72,60.73,60.66,60.69,63200.0,37.6134,37.6196,37.5762,37.5948,63200.0
2006-12-01 13:55:00,60.69,60.78,60.67,60.72,50600.0,37.5948,37.6506,37.5824,37.6134,50600.0
2006-12-01 14:00:00,60.73,60.75,60.66,60.68,47400.0,37.6196,37.632,37.5762,37.5886,47400.0
2006-12-01 14:05:00,60.66,60.71,60.59,60.68,96800.0,37.5762,37.6072,37.5329,37.5886,96800.0
2006-12-01 14:10:00,60.68,60.7,60.62,60.63,67600.0,37.5886,37.601,37.5514,37.5576,67600.0
2006-12-01 14:15:00,60.64,60.64,60.55,60.58,75600.0,37.5638,37.5638,37.5081,37.5267,75600.0
2006-12-01 14:20:00,60.58,60.63,60.5,60.53,86100.0,37.5267,37.5576,37.4771,37.4957,86100.0
2006-12-01 14:25:00,60.55,60.6,60.5,60.52,67700.0,37.5081,37.5391,37.4771,37.4895,67700.0
2006-12-01 14:30:00,60.52,60.59,60.45,60.47,101600.0,37.4895,37.5329,37.4461,37.4585,101600.0
2006-12-01 14:35:00,60.47,60.48,60.43,60.43,66700.0,37.4585,37.4647,37.4337,37.4337,66700.0
2006-12-01 14:40:00,60.44,60.44,60.3,60.39,98300.0,37.4399,37.4399,37.3532,37.409,98300.0
2006-12-01 14:45:00,60.39,60.5,60.37,60.5,56600.0,37.409,37.4771,37.3966,37.4771,56600.0
2006-12-01 14:50:00,60.5,60.53,60.43,60.51,80800.0,37.4771,37.4957,37.4337,37.4833,80800.0
2006-12-01 14:55:00,60.51,60.52,60.43,60.46,62600.0,37.4833,37.4895,37.4337,37.4523,62600.0
2006-12-01 15:00:00,60.46,60.55,60.45,60.53,72800.0,37.4523,37.5081,37.4461,37.4957,72800.0
2006-12-01 15:05:00,60.53,60.62,60.49,60.62,157900.0,37.4957,37.5514,37.4709,37.5514,157900.0
2006-12-01 15:10:00,60.61,60.86,60.61,60.62,167300.0,37.5453,37.7001,37.5453,37.5514,167300.0
2006-12-01 15:15:00,60.63,60.72,60.6,60.72,76500.0,37.5576,37.6134,37.5391,37.6134,76500.0
2006-12-01 15:20:00,60.72,60.88,60.71,60.88,116700.0,37.6134,37.7125,37.6072,37.7125,116700.0
2006-12-01 15:25:00,60.88,60.91,60.77,60.77,83500.0,37.7125,37.7311,37.6444,37.6444,83500.0
2006-12-01 15:30:00,60.75,60.77,60.55,60.62,82100.0,37.632,37.6444,37.5081,37.5514,82100.0
2006-12-01 15:35:00,60.63,60.81,60.61,60.8,144400.0,37.5576,37.6691,37.5453,37.6629,144400.0
2006-12-01 15:40:00,60.8,60.9,60.8,60.89,134000.0,37.6629,37.7249,37.6629,37.7187,134000.0
2006-12-01 15:45:00,60.9,61.0,60.86,61.0,150800.0,37.7249,37.7868,37.7001,37.7868,150800.0
2006-12-01 15:50:00,60.99,61.04,60.92,60.97,189100.0,37.7806,37.8116,37.7373,37.7683,189100.0
2006-12-01 15:55:00,60.97,61.19,60.96,61.15,316800.0,37.7683,37.9045,37.7621,37.8798,316800.0
2006-12-04 09:30:00,61.39,61.49,61.07,61.17,147100.0,38.0284,38.0904,37.8302,37.8921,147100.0
2006-12-04 09:35:00,61.19,61.35,61.18,61.32,69100.0,37.9045,38.0036,37.8983,37.9851,69100.0
2006-12-04 09:40:00,61.32,61.38,61.22,61.22,45100.0,37.9851,38.0222,37.9231,37.9231,45100.0
2006-12-04 09:45:00,61.22,61.28,61.12,61.15,39600.0,37.9231,37.9603,37.8612,37.8798,39600.0
2006-12-04 09:50:00,61.15,61.33,61.15,61.21,40800.0,37.8798,37.9913,37.8798,37.9169,40800.0
2006-12-04 09:55:00,61.2,61.2,61.13,61.18,26200.0,37.9107,37.9107,37.8674,37.8983,26200.0
2006-12-04 10:00:00,61.18,61.4,61.18,61.34,65100.0,37.8983,38.0346,37.8983,37.9975,65100.0
2006-12-04 10:05:00,61.35,61.4,61.13,61.35,40900.0,38.0036,38.0346,37.8674,38.0036,40900.0
2006-12-04 10:10:00,61.33,61.37,61.3,61.35,42700.0,37.9913,38.016,37.9727,38.0036,42700.0
2006-12-04 10:15:00,61.34,61.36,61.28,61.3,28600.0,37.9975,38.0098,37.9603,37.9727,28600.0
2006-12-04 10:20:00,61.28,61.36,61.25,61.35,30000.0,37.9603,38.0098,37.9417,38.0036,30000.0
2006-12-04 10:25:00,61.36,61.38,61.23,61.24,53000.0,38.0098,38.0222,37.9293,37.9355,53000.0
2006-12-04 10:30:00,61.25,61.25,61.12,61.13,54900.0,37.9417,37.9417,37.8612,37.8674,54900.0
2006-12-04 10:35:00,61.13,61.19,61.12,61.14,47500.0,37.8674,37.9045,37.8612,37.8736,47500.0
2006-12-04 10:40:00,61.13,61.15,61.12,61.12,27500.0,37.8674,37.8798,37.8612,37.8612,27500.0
2006-12-04 10:45:00,61.13,61.15,61.07,61.09,33600.0,37.8674,37.8798,37.8302,37.8426,33600.0
2006-12-04 10:50:00,61.09,61.09,60.95,61.01,97400.0,37.8426,37.8426,37.7559,37.793,97400.0
2006-12-04 10:55:00,61.01,61.14,61.0,61.11,58600.0,37.793,37.8736,37.7868,37.855,58600.0
2006-12-04 11:00:00,61.1,61.14,61.1,61.12,32000.0,37.8488,37.8736,37.8488,37.8612,32000.0
2006-12-04 11:05:00,61.11,61.19,61.09,61.15,28100.0,37.855,37.9045,37.8426,37.8798,28100.0
2006-12-04 11:10:00,61.14,61.25,61.13,61.25,34800.0,37.8736,37.9417,37.8674,37.9417,34800.0
2006-12-04 11:15:00,61.25,61.27,61.23,61.23,69500.0,37.9417,37.9541,37.9293,37.9293,69500.0
2006-12-04 11:20:00,61.24,61.31,61.23,61.27,85400.0,37.9355,37.9789,37.9293,37.9541,85400.0
2006-12-04 11:25:00,61.27,61.3,61.23,61.25,27100.0,37.9541,37.9727,37.9293,37.9417,27100.0
2006-12-04 11:30:00,61.24,61.25,61.22,61.25,29100.0,37.9355,37.9417,37.9231,37.9417,29100.0
2006-12-04 11:35:00,61.25,61.28,61.24,61.24,39300.0,37.9417,37.9603,37.9355,37.9355,39300.0
2006-12-04 11:40:00,61.23,61.3,61.23,61.28,34400.0,37.9293,37.9727,37.9293,37.9603,34400.0
2006-12-04 11:45:00,61.29,61.3,61.26,61.29,23500.0,37.9665,37.9727,37.9479,37.9665,23500.0
2006-12-04 11:50:00,61.29,61.3,61.26,61.28,23900.0,37.9665,37.9727,37.9479,37.9603,23900.0
2006-12-04 11:55:00,61.28,61.29,61.26,61.27,27300.0,37.9603,37.9665,37.9479,37.9541,27300.0
2006-12-04 12:00:00,61.27,61.28,61.19,61.25,27300.0,37.9541,37.9603,37.9045,37.9417,27300.0
2006-12-04 12:05:00,61.25,61.3,61.21,61.3,24900.0,37.9417,37.9727,37.9169,37.9727,24900.0
2006-12-04 12:10:00,61.3,61.3,61.26,61.3,16300.0,37.9727,37.9727,37.9479,37.9727,16300.0
2006-12-04 12:15:00,61.28,61.33,61.28,61.3,28500.0,37.9603,37.9913,37.9603,37.9727,28500.0
2006-12-04 12:20:00,61.3,61.31,61.22,61.25,26000.0,37.9727,37.9789,37.9231,37.9417,26000.0
2006-12-04 12:25:00,61.25,61.25,61.2,61.21,29000.0,37.9417,37.9417,37.9107,37.9169,29000.0
2006-12-04 12:30:00,61.21,61.31,61.2,61.3,40300.0,37.9169,37.9789,37.9107,37.9727,40300.0
2006-12-04 12:35:00,61.3,61.33,61.29,61.33,30700.0,37.9727,37.9913,37.9665,37.9913,30700.0
2006-12-04 12:40:00,61.32,61.35,61.3,61.35,19500.0,37.9851,38.0036,37.9727,38.0036,19500.0
2006-12-04 12:45:00,61.33,61.35,61.33,61.34,13900.0,37.9913,38.0036,37.9913,37.9975,13900.0
2006-12-04 12:50:00,61.34,61.35,61.3,61.33,21200.0,37.9975,38.0036,37.9727,37.9913,21200.0
2006-12-04 12:55:00,61.34,61.36,61.32,61.36,19900.0,37.9975,38.0098,37.9851,38.0098,19900.0
2006-12-04 13:00:00,61.37,61.42,61.36,61.4,41000.0,38.016,38.047,38.0098,38.0346,41000.0
2006-12-04 13:05:00,61.4,61.42,61.37,61.39,28700.0,38.0346,38.047,38.016,38.0284,28700.0
2006-12-04 13:10:00,61.39,61.4,61.35,61.38,31200.0,38.0284,38.0346,38.0036,38.0222,31200.0
2006-12-04 13:15:00,61.38,61.4,61.37,61.38,25800.0,38.0222,38.0346,38.016,38.0222,25800.0
2006-12-04 13:20:00,61.39,61.44,61.37,61.44,57000.0,38.0284,38.0594,38.016,38.0594,57000.0
2006-12-04 13:25:00,61.44,61.45,61.4,61.44,17100.0,38.0594,38.0656,38.0346,38.0594,17100.0
2006-12-04 13:30:00,61.44,61.45,61.42,61.45,44300.0,38.0594,38.0656,38.047,38.0656,44300.0
2006-12-04 13:35:00,61.45,61.5,61.44,61.47,154400.0,38.0656,38.0966,38.0594,38.078,154400.0
2006-12-04 13:40:00,61.47,61.53,61.46,61.48,58400.0,38.078,38.1152,38.0718,38.0842,58400.0
2006-12-04 13:45:00,61.49,61.51,61.48,61.49,36500.0,38.0904,38.1028,38.0842,38.0904,36500.0
2006-12-04 13:50:00,61.5,61.51,61.49,61.49,23100.0,38.0966,38.1028,38.0904,38.0904,23100.0
2006-12-04 13:55:00,61.5,61.5,61.43,61.49,42600.0,38.0966,38.0966,38.0532,38.0904,42600.0
2006-12-04 14:00:00,61.48,61.5,61.44,61.45,34100.0,38.0842,38.0966,38.0594,38.0656,34100.0
2006-12-04 14:05:00,61.45,61.53,61.44,61.52,66500.0,38.0656,38.1152,38.0594,38.109,66500.0
2006-12-04 14:10:00,61.52,61.63,61.52,61.63,56500.0,38.109,38.1771,38.109,38.1771,56500.0
2006-12-04 14:15:00,61.62,61.68,61.57,61.59,55100.0,38.1709,38.2081,38.1399,38.1523,55100.0
2006-12-04 14:20:00,61.6,61.61,61.44,61.46,58000.0,38.1585,38.1647,38.0594,38.0718,58000.0
2006-12-04 14:25:00,61.49,61.55,61.46,61.5,48800.0,38.0904,38.1275,38.0718,38.0966,48800.0
2006-12-04 14:30:00,61.5,61.51,61.45,61.48,83400.0,38.0966,38.1028,38.0656,38.0842,83400.0
2006-12-04 14:35:00,61.46,61.49,61.39,61.39,36200.0,38.0718,38.0904,38.0284,38.0284,36200.0
2006-12-04 14:40:00,61.39,61.5,61.39,61.44,46400.0,38.0284,38.0966,38.0284,38.0594,46400.0
2006-12-04 14:45:00,61.43,61.46,61.41,61.46,34700.0,38.0532,38.0718,38.0408,38.0718,34700.0
2006-12-04 14:50:00,61.46,61.55,61.44,61.55,70400.0,38.0718,38.1275,38.0594,38.1275,70400.0
2006-12-04 14:55:00,61.55,61.64,61.54,61.63,95200.0,38.1275,38.1833,38.1213,38.1771,95200.0
2006-12-04 15:00:00,61.63,61.79,61.62,61.67,120200.0,38.1771,38.2762,38.1709,38.2019,120200.0
2006-12-04 15:05:00,61.67,61.7,61.63,61.65,70500.0,38.2019,38.2205,38.1771,38.1895,70500.0
2006-12-04 15:10:00,61.63,61.66,61.62,61.65,61200.0,38.1771,38.1957,38.1709,38.1895,61200.0
2006-12-04 15:15:00,61.64,61.72,61.63,61.66,81300.0,38.1833,38.2328,38.1771,38.1957,81300.0
2006-12-04 15:20:00,61.66,61.67,61.61,61.62,71000.0,38.1957,38.2019,38.1647,38.1709,71000.0
2006-12-04 15:25:00,61.62,61.64,61.51,61.51,66200.0,38.1709,38.1833,38.1028,38.1028,66200.0
2006-12-04 15:30:00,61.51,61.55,61.47,61.54,94800.0,38.1028,38.1275,38.078,38.1213,94800.0
2006-12-04 15:35:00,61.54,61.54,61.39,61.41,120400.0,38.1213,38.1213,38.0284,38.0408,120400.0
2006-12-04 15:40:00,61.4,61.53,61.4,61.49,130500.0,38.0346,38.1152,38.0346,38.0904,130500.0
2006-12-04 15:45:00,61.49,61.5,61.38,61.4,97000.0,38.0904,38.0966,38.0222,38.0346,97000.0
2006-12-04 15:50:00,61.4,61.44,61.34,61.42,132000.0,38.0346,38.0594,37.9975,38.047,132000.0
2006-12-04 15:55:00,61.42,61.53,61.41,61.46,137400.0,38.047,38.1152,38.0408,38.0718,137400.0
2006-12-05 09:30:00,61.5,61.77,61.47,61.68,148700.0,38.0966,38.2638,38.078,38.2081,148700.0
2006-12-05 09:35:00,61.68,61.76,61.59,61.66,83100.0,38.2081,38.2576,38.1523,38.1957,83100.0
2006-12-05 09:40:00,61.66,61.69,61.46,61.56,56100.0,38.1957,38.2143,38.0718,38.1337,56100.0
2006-12-05 09:45:00,61.55,61.55,61.43,61.47,39400.0,38.1275,38.1275,38.0532,38.078,39400.0
2006-12-05 09:50:00,61.48,61.53,61.4,61.53,41000.0,38.0842,38.1152,38.0346,38.1152,41000.0
2006-12-05 09:55:00,61.52,61.63,61.52,61.59,32300.0,38.109,38.1771,38.109,38.1523,32300.0
2006-12-05 10:00:00,61.61,61.83,61.61,61.69,129900.0,38.1647,38.301,38.1647,38.2143,129900.0
2006-12-05 10:05:00,61.7,61.74,61.39,61.69,117500.0,38.2205,38.2452,38.0284,38.2143,117500.0
2006-12-05 10:10:00,61.71,61.8,61.66,61.8,56400.0,38.2267,38.2824,38.1957,38.2824,56400.0
2006-12-05 10:15:00,61.8,62.08,61.8,62.02,172300.0,38.2824,38.4559,38.2824,38.4187,172300.0
2006-12-05 10:20:00,62.02,62.19,61.99,62.12,117000.0,38.4187,38.524,38.4001,38.4806,117000.0
2006-12-05 10:25:00,62.12,62.33,62.1,62.25,152000.0,38.4806,38.6107,38.4682,38.5612,152000.0
2006-12-05 10:30:00,62.26,62.5,62.24,62.29,190300.0,38.5674,38.716,38.555,38.5859,190300.0
2006-12-05 10:35:00,62.28,62.29,62.12,62.17,142000.0,38.5797,38.5859,38.4806,38.5116,142000.0
2006-12-05 10:40:00,62.15,62.26,62.15,62.21,37300.0,38.4992,38.5674,38.4992,38.5364,37300.0
2006-12-05 10:45:00,62.21,62.27,62.21,62.25,34300.0,38.5364,38.5735,38.5364,38.5612,34300.0
2006-12-05 10:50:00,62.25,62.28,62.23,62.27,37400.0,38.5612,38.5797,38.5488,38.5735,37400.0
2006-12-05 10:55:00,62.26,62.28,62.25,62.27,26800.0,38.5674,38.5797,38.5612,38.5735,26800.0
2006-12-05 11:00:00,62.28,62.34,62.25,62.31,60500.0,38.5797,38.6169,38.5612,38.5983,60500.0
2006-12-05 11:05:00,62.3,62.31,62.22,62.23,48100.0,38.5921,38.5983,38.5426,38.5488,48100.0
2006-12-05 11:10:00,62.22,62.28,62.15,62.23,40700.0,38.5426,38.5797,38.4992,38.5488,40700.0
2006-12-05 11:15:00,62.24,62.27,62.12,62.17,50700.0,38.555,38.5735,38.4806,38.5116,50700.0
2006-12-05 11:20:00,62.17,62.29,62.16,62.25,46500.0,38.5116,38.5859,38.5054,38.5612,46500.0
2006-12-05 11:25:00,62.25,62.26,62.16,62.16,26700.0,38.5612,38.5674,38.5054,38.5054,26700.0
2006-12-05 11:30:00,62.16,62.2,62.16,62.18,29500.0,38.5054,38.5302,38.5054,38.5178,29500.0
2006-12-05 11:35:00,62.18,62.22,62.17,62.21,24300.0,38.5178,38.5426,38.5116,38.5364,24300.0
2006-12-05 11:40:00,62.21,62.25,62.17,62.19,22600.0,38.5364,38.5612,38.5116,38.524,22600.0
2006-12-05 11:45:00,62.19,62.23,62.15,62.21,34900.0,38.524,38.5488,38.4992,38.5364,34900.0
2006-12-05 11:50:00,62.21,62.24,62.19,62.21,24600.0,38.5364,38.555,38.524,38.5364,24600.0
2006-12-05 11:55:00,62.19,62.23,62.15,62.15,29200.0,38.524,38.5488,38.4992,38.4992,29200.0
2006-12-05 12:00:00,62.17,62.21,62.14,62.2,31800.0,38.5116,38.5364,38.493,38.5302,31800.0
2006-12-05 12:05:00,62.2,62.2,62.05,62.05,52100.0,38.5302,38.5302,38.4373,38.4373,52100.0
2006-12-05 12:10:00,62.05,62.05,62.01,62.03,34200.0,38.4373,38.4373,38.4125,38.4249,34200.0
2006-12-05 12:15:00,62.04,62.07,62.02,62.07,22500.0,38.4311,38.4497,38.4187,38.4497,22500.0
2006-12-05 12:20:00,62.07,62.07,62.01,62.01,19100.0,38.4497,38.4497,38.4125,38.4125,19100.0
2006-12-05 12:25:00,62.01,62.05,62.0,62.05,22300.0,38.4125,38.4373,38.4063,38.4373,22300.0
2006-12-05 12:30:00,62.04,62.1,62.01,62.07,22900.0,38.4311,38.4682,38.4125,38.4497,22900.0
2006-12-05 12:35:00,62.07,62.07,61.98,62.0,39800.0,38.4497,38.4497,38.3939,38.4063,39800.0
2006-12-05 12:40:00,62.0,62.01,61.9,61.94,37600.0,38.4063,38.4125,38.3444,38.3691,37600.0
2006-12-05 12:45:00,61.94,61.97,61.88,61.88,35900.0,38.3691,38.3877,38.332,38.332,35900.0
2006-12-05 12:50:00,61.88,62.03,61.81,62.02,36300.0,38.332,38.4249,38.2886,38.4187,36300.0
2006-12-05 12:55:00,62.01,62.02,61.96,61.98,24900.0,38.4125,38.4187,38.3815,38.3939,24900.0
2006-12-05 13:00:00,61.99,62.0,61.93,61.93,25000.0,38.4001,38.4063,38.3629,38.3629,25000.0
2006-12-05 13:05:00,61.94,61.96,61.9,61.94,17400.0,38.3691,38.3815,38.3444,38.3691,17400.0
2006-12-05 13:10:00,61.94,61.94,61.89,61.91,16200.0,38.3691,38.3691,38.3382,38.3505,16200.0
2006-12-05 13:15:00,61.9,61.9,61.88,61.9,18100.0,38.3444,38.3444,38.332,38.3444,18100.0
2006-12-05 13:20:00,61.89,61.89,61.71,61.71,52600.0,38.3382,38.3382,38.2267,38.2267,52600.0
2006-12-05 13:25:00,61.71,61.78,61.69,61.77,33700.0,38.2267,38.27,38.2143,38.2638,33700.0
2006-12-05 13:30:00,61.77,61.84,61.75,61.77,22200.0,38.2638,38.3072,38.2514,38.2638,22200.0
2006-12-05 13:35:00,61.77,61.79,61.74,61.77,26600.0,38.2638,38.2762,38.2452,38.2638,26600.0
2006-12-05 13:40:00,61.77,61.86,61.73,61.74,42000.0,38.2638,38.3196,38.239,38.2452,42000.0
2006-12-05 13:45:00,61.75,61.86,61.69,61.85,33800.0,38.2514,38.3196,38.2143,38.3134,33800.0
2006-12-05 13:50:00,61.85,61.89,61.79,61.8,32400.0,38.3134,38.3382,38.2762,38.2824,32400.0
2006-12-05 13:55:00,61.79,61.85,61.76,61.84,25400.0,38.2762,38.3134,38.2576,38.3072,25400.0
2006-12-05 14:00:00,61.83,61.85,61.76,61.79,29000.0,38.301,38.3134,38.2576,38.2762,29000.0
2006-12-05 14:05:00,61.8,61.85,61.8,61.85,24600.0,38.2824,38.3134,38.2824,38.3134,24600.0
2006-12-05 14:10:00,61.85,61.87,61.8,61.8,62000.0,38.3134,38.3258,38.2824,38.2824,62000.0
2006-12-05 14:15:00,61.81,61.85,61.81,61.84,19800.0,38.2886,38.3134,38.2886,38.3072,19800.0
2006-12-05 14:20:00,61.83,61.9,61.8,61.8,56200.0,38.301,38.3444,38.2824,38.2824,56200.0
2006-12-05 14:25:00,61.81,61.86,61.78,61.86,32300.0,38.2886,38.3196,38.27,38.3196,32300.0
2006-12-05 14:30:00,61.86,61.92,61.84,61.92,56300.0,38.3196,38.3567,38.3072,38.3567,56300.0
2006-12-05 14:35:00,61.92,61.97,61.91,61.95,35100.0,38.3567,38.3877,38.3505,38.3753,35100.0
2006-12-05 14:40:00,61.94,61.98,61.93,61.97,45600.0,38.3691,38.3939,38.3629,38.3877,45600.0
2006-12-05 14:45:00,61.96,62.07,61.95,62.02,79600.0,38.3815,38.4497,38.3753,38.4187,79600.0
2006-12-05 14:50:00,62.02,62.16,61.98,62.14,61200.0,38.4187,38.5054,38.3939,38.493,61200.0
2006-12-05 14:55:00,62.16,62.25,62.14,62.25,75200.0,38.5054,38.5612,38.493,38.5612,75200.0
2006-12-05 15:00:00,62.24,62.28,62.09,62.16,92600.0,38.555,38.5797,38.462,38.5054,92600.0
2006-12-05 15:05:00,62.15,62.15,62.01,62.01,40500.0,38.4992,38.4992,38.4125,38.4125,40500.0
2006-12-05 15:10:00,62.0,62.19,62.0,62.17,65100.0,38.4063,38.524,38.4063,38.5116,65100.0
2006-12-05 15:15:00,62.17,62.22,62.11,62.15,96300.0,38.5116,38.5426,38.4744,38.4992,96300.0
2006-12-05 15:20:00,62.15,62.18,62.14,62.15,25100.0,38.4992,38.5178,38.493,38.4992,25100.0
2006-12-05 15:25:00,62.16,62.16,62.07,62.11,33600.0,38.5054,38.5054,38.4497,38.4744,33600.0
2006-12-05 15:30:00,62.11,62.14,62.07,62.1,68500.0,38.4744,38.493,38.4497,38.4682,68500.0
2006-12-05 15:35:00,62.11,62.14,62.07,62.11,70700.0,38.4744,38.493,38.4497,38.4744,70700.0
2006-12-05 15:40:00,62.1,62.13,62.08,62.11,66200.0,38.4682,38.4868,38.4559,38.4744,66200.0
2006-12-05 15:45:00,62.11,62.12,62.1,62.12,52400.0,38.4744,38.4806,38.4682,38.4806,52400.0
2006-12-05 15:50:00,62.12,62.12,62.02,62.07,140500.0,38.4806,38.4806,38.4187,38.4497,140500.0
2006-12-05 15:55:00,62.08,62.12,62.07,62.12,100200.0,38.4559,38.4806,38.4497,38.4806,100200.0
2006-12-06 09:30:00,62.3,62.36,62.1,62.11,112300.0,38.5921,38.6293,38.4682,38.4744,112300.0
2006-12-06 09:35:00,62.11,62.23,62.04,62.15,48200.0,38.4744,38.5488,38.4311,38.4992,48200.0
2006-12-06 09:40:00,62.15,62.21,62.12,62.15,68000.0,38.4992,38.5364,38.4806,38.4992,68000.0
2006-12-06 09:45:00,62.15,62.28,62.13,62.27,125100.0,38.4992,38.5797,38.4868,38.5735,125100.0
2006-12-06 09:50:00,62.27,62.34,62.22,62.28,43100.0,38.5735,38.6169,38.5426,38.5797,43100.0
2006-12-06 09:55:00,62.27,62.51,62.26,62.51,137500.0,38.5735,38.7222,38.5674,38.7222,137500.0
2006-12-06 10:00:00,62.52,62.81,62.5,62.8,234700.0,38.7284,38.9081,38.716,38.9019,234700.0
2006-12-06 10:05:00,62.78,62.79,62.57,62.7,115500.0,38.8895,38.8957,38.7594,38.8399,115500.0
2006-12-06 10:10:00,62.71,62.81,62.68,62.76,72300.0,38.8461,38.9081,38.8275,38.8771,72300.0
2006-12-06 10:15:00,62.76,62.96,62.75,62.94,176100.0,38.8771,39.001,38.8709,38.9886,176100.0
2006-12-06 10:20:00,62.93,63.09,62.91,63.08,281500.0,38.9824,39.0815,38.97,39.0753,281500.0
2006-12-06 10:25:00,63.09,63.09,62.84,62.88,164300.0,39.0815,39.0815,38.9266,38.9514,164300.0
2006-12-06 10:30:00,62.89,62.9,62.74,62.89,85600.0,38.9576,38.9638,38.8647,38.9576,85600.0
2006-12-06 10:35:00,62.9,63.07,62.85,62.85,158500.0,38.9638,39.0691,38.9328,38.9328,158500.0
2006-12-06 10:40:00,62.87,62.97,62.79,62.93,57100.0,38.9452,39.0072,38.8957,38.9824,57100.0
2006-12-06 10:45:00,62.95,62.97,62.79,62.82,74700.0,38.9948,39.0072,38.8957,38.9143,74700.0
2006-12-06 10:50:00,62.82,62.88,62.61,62.67,84300.0,38.9143,38.9514,38.7842,38.8213,84300.0
2006-12-06 10:55:00,62.68,62.8,62.54,62.64,67500.0,38.8275,38.9019,38.7408,38.8027,67500.0
2006-12-06 11:00:00,62.64,62.72,62.63,62.7,27800.0,38.8027,38.8523,38.7966,38.8399,27800.0
2006-12-06 11:05:00,62.69,62.71,62.65,62.68,22700.0,38.8337,38.8461,38.8089,38.8275,22700.0
2006-12-06 11:10:00,62.67,62.82,62.67,62.78,57300.0,38.8213,38.9143,38.8213,38.8895,57300.0
2006-12-06 11:15:00,62.78,62.9,62.78,62.89,38600.0,38.8895,38.9638,38.8895,38.9576,38600.0
2006-12-06 11:20:00,62.9,62.93,62.87,62.92,58900.0,38.9638,38.9824,38.9452,38.9762,58900.0
2006-12-06 11:25:00,62.91,62.94,62.85,62.9,39500.0,38.97,38.9886,38.9328,38.9638,39500.0
2006-12-06 11:30:00,62.89,62.93,62.85,62.89,31800.0,38.9576,38.9824,38.9328,38.9576,31800.0
2006-12-06 11:35:00,62.89,62.9,62.87,62.87,18800.0,38.9576,38.9638,38.9452,38.9452,18800.0
2006-12-06 11:40:00,62.86,62.87,62.76,62.79,32600.0,38.939,38.9452,38.8771,38.8957,32600.0
2006-12-06 11:45:00,62.79,62.84,62.78,62.79,25800.0,38.8957,38.9266,38.8895,38.8957,25800.0
2006-12-06 11:50:00,62.79,62.81,62.76,62.81,27100.0,38.8957,38.9081,38.8771,38.9081,27100.0
2006-12-06 11:55:00,62.81,62.88,62.81,62.86,26700.0,38.9081,38.9514,38.9081,38.939,26700.0
2006-12-06 12:00:00,62.87,62.88,62.83,62.87,64500.0,38.9452,38.9514,38.9204,38.9452,64500.0
2006-12-06 12:05:00,62.86,62.98,62.86,62.93,54300.0,38.939,39.0134,38.939,38.9824,54300.0
2006-12-06 12:10:00,62.92,62.93,62.86,62.9,36000.0,38.9762,38.9824,38.939,38.9638,36000.0
2006-12-06 12:15:00,62.91,62.98,62.9,62.96,55700.0,38.97,39.0134,38.9638,39.001,55700.0
2006-12-06 12:20:00,62.95,62.97,62.9,62.9,24400.0,38.9948,39.0072,38.9638,38.9638,24400.0
2006-12-06 12:25:00,62.91,62.94,62.86,62.92,25400.0,38.97,38.9886,38.939,38.9762,25400.0
2006-12-06 12:30:00,62.91,62.92,62.82,62.83,41100.0,38.97,38.9762,38.9143,38.9204,41100.0
2006-12-06 12:35:00,62.84,62.95,62.84,62.9,42700.0,38.9266,38.9948,38.9266,38.9638,42700.0
2006-12-06 12:40:00,62.9,62.96,62.88,62.96,22900.0,38.9638,39.001,38.9514,39.001,22900.0
2006-12-06 12:45:00,62.96,62.99,62.92,62.94,40800.0,39.001,39.0196,38.9762,38.9886,40800.0
2006-12-06 12:50:00,62.94,63.0,62.89,62.89,71700.0,38.9886,39.0258,38.9576,38.9576,71700.0
2006-12-06 12:55:00,62.9,62.95,62.88,62.89,30500.0,38.9638,38.9948,38.9514,38.9576,30500.0
2006-12-06 13:00:00,62.88,62.97,62.88,62.92,31200.0,38.9514,39.0072,38.9514,38.9762,31200.0
2006-12-06 13:05:00,62.92,62.92,62.87,62.9,71300.0,38.9762,38.9762,38.9452,38.9638,71300.0
2006-12-06 13:10:00,62.91,62.91,62.89,62.89,26800.0,38.97,38.97,38.9576,38.9576,26800.0
2006-12-06 13:15:00,62.9,62.92,62.78,62.78,86500.0,38.9638,38.9762,38.8895,38.8895,86500.0
2006-12-06 13:20:00,62.8,62.85,62.78,62.85,23700.0,38.9019,38.9328,38.8895,38.9328,23700.0
2006-12-06 13:25:00,62.85,62.9,62.85,62.89,26100.0,38.9328,38.9638,38.9328,38.9576,26100.0
2006-12-06 13:30:00,62.89,62.97,62.88,62.97,22700.0,38.9576,39.0072,38.9514,39.0072,22700.0
2006-12-06 13:35:00,62.97,62.98,62.9,62.95,31700.0,39.0072,39.0134,38.9638,38.9948,31700.0
2006-12-06 13:40:00,62.95,63.0,62.94,63.0,36700.0,38.9948,39.0258,38.9886,39.0258,36700.0
2006-12-06 13:45:00,62.98,63.05,62.97,63.03,49200.0,39.0134,39.0567,39.0072,39.0443,49200.0
2006-12-06 13:50:00,63.04,63.07,62.9,62.92,44500.0,39.0505,39.0691,38.9638,38.9762,44500.0
2006-12-06 13:55:00,62.92,62.95,62.87,62.87,29900.0,38.9762,38.9948,38.9452,38.9452,29900.0
2006-12-06 14:00:00,62.89,62.9,62.85,62.89,35200.0,38.9576,38.9638,38.9328,38.9576,35200.0
2006-12-06 14:05:00,62.9,62.93,62.85,62.86,22300.0,38.9638,38.9824,38.9328,38.939,22300.0
2006-12-06 14:10:00,62.86,62.89,62.84,62.89,24700.0,38.939,38.9576,38.9266,38.9576,24700.0
2006-12-06 14:15:00,62.89,62.95,62.89,62.94,30200.0,38.9576,38.9948,38.9576,38.9886,30200.0
2006-12-06 14:20:00,62.95,62.95,62.91,62.95,21200.0,38.9948,38.9948,38.97,38.9948,21200.0
2006-12-06 14:25:00,62.96,63.0,62.95,62.96,34200.0,39.001,39.0258,38.9948,39.001,34200.0
2006-12-06 14:30:00,62.97,63.01,62.93,62.96,46200.0,39.0072,39.0319,38.9824,39.001,46200.0
2006-12-06 14:35:00,62.96,62.98,62.89,62.91,23100.0,39.001,39.0134,38.9576,38.97,23100.0
2006-12-06 14:40:00,62.9,62.92,62.85,62.88,40800.0,38.9638,38.9762,38.9328,38.9514,40800.0
2006-12-06 14:45:00,62.89,62.95,62.89,62.94,36400.0,38.9576,38.9948,38.9576,38.9886,36400.0
2006-12-06 14:50:00,62.93,62.97,62.92,62.92,26700.0,38.9824,39.0072,38.9762,38.9762,26700.0
2006-12-06 14:55:00,62.92,62.98,62.92,62.97,26600.0,38.9762,39.0134,38.9762,39.0072,26600.0
2006-12-06 15:00:00,62.96,63.0,62.91,63.0,63300.0,39.001,39.0258,38.97,39.0258,63300.0
2006-12-06 15:05:00,62.98,63.03,62.98,62.99,65500.0,39.0134,39.0443,39.0134,39.0196,65500.0
2006-12-06 15:10:00,62.99,63.01,62.96,62.97,32900.0,39.0196,39.0319,39.001,39.0072,32900.0
2006-12-06 15:15:00,62.98,63.04,62.97,62.99,87300.0,39.0134,39.0505,39.0072,39.0196,87300.0
2006-12-06 15:20:00,62.99,63.0,62.93,62.98,81500.0,39.0196,39.0258,38.9824,39.0134,81500.0
2006-12-06 15:25:00,62.97,63.04,62.9,63.03,101900.0,39.0072,39.0505,38.9638,39.0443,101900.0
2006-12-06 15:30:00,63.02,63.02,62.89,62.91,130900.0,39.0381,39.0381,38.9576,38.97,130900.0
2006-12-06 15:35:00,62.9,63.0,62.9,62.98,97300.0,38.9638,39.0258,38.9638,39.0134,97300.0
2006-12-06 15:40:00,62.98,63.0,62.94,62.95,138500.0,39.0134,39.0258,38.9886,38.9948,138500.0
2006-12-06 15:45:00,62.95,62.96,62.9,62.94,89100.0,38.9948,39.001,38.9638,38.9886,89100.0
2006-12-06 15:50:00,62.94,62.97,62.91,62.97,124500.0,38.9886,39.0072,38.97,39.0072,124500.0
2006-12-06 15:55:00,62.97,63.1,62.94,63.07,358700.0,39.0072,39.0877,38.9886,39.0691,358700.0
2006-12-07 09:30:00,63.25,63.76,63.15,63.73,368100.0,39.1806,39.4965,39.1187,39.478,368100.0
2006-12-07 09:35:00,63.72,63.82,63.67,63.77,190200.0,39.4718,39.5337,39.4408,39.5027,190200.0
2006-12-07 09:40:00,63.78,63.93,63.76,63.88,136300.0,39.5089,39.6018,39.4965,39.5709,136300.0
2006-12-07 09:45:00,63.89,63.95,63.76,63.8,124800.0,39.5771,39.6142,39.4965,39.5213,124800.0
2006-12-07 09:50:00,63.8,63.87,63.75,63.8,137100.0,39.5213,39.5647,39.4903,39.5213,137100.0
2006-12-07 09:55:00,63.8,63.83,63.58,63.6,158600.0,39.5213,39.5399,39.385,39.3974,158600.0
2006-12-07 10:00:00,63.6,63.73,63.52,63.73,152500.0,39.3974,39.478,39.3479,39.478,152500.0
2006-12-07 10:05:00,63.74,63.82,63.7,63.82,95500.0,39.4842,39.5337,39.4594,39.5337,95500.0
2006-12-07 10:10:00,63.82,63.92,63.8,63.81,117700.0,39.5337,39.5957,39.5213,39.5275,117700.0
2006-12-07 10:15:00,63.8,63.91,63.76,63.89,129800.0,39.5213,39.5895,39.4965,39.5771,129800.0
2006-12-07 10:20:00,63.88,63.92,63.68,63.68,88000.0,39.5709,39.5957,39.447,39.447,88000.0
2006-12-07 10:25:00,63.68,63.78,63.65,63.76,62900.0,39.447,39.5089,39.4284,39.4965,62900.0
2006-12-07 10:30:00,63.75,63.79,63.67,63.7,66800.0,39.4903,39.5151,39.4408,39.4594,66800.0
2006-12-07 10:35:00,63.7,63.78,63.69,63.74,71300.0,39.4594,39.5089,39.4532,39.4842,71300.0
2006-12-07 10:40:00,63.76,63.78,63.63,63.7,124300.0,39.4965,39.5089,39.416,39.4594,124300.0
2006-12-07 10:45:00,63.7,63.78,63.64,63.69,138800.0,39.4594,39.5089,39.4222,39.4532,138800.0
2006-12-07 10:50:00,63.69,63.76,63.61,63.76,83200.0,39.4532,39.4965,39.4036,39.4965,83200.0
2006-12-07 10:55:00,63.75,63.82,63.61,63.66,80600.0,39.4903,39.5337,39.4036,39.4346,80600.0
2006-12-07 11:00:00,63.64,63.66,63.55,63.6,30700.0,39.4222,39.4346,39.3665,39.3974,30700.0
2006-12-07 11:05:00,63.61,63.64,63.5,63.61,81200.0,39.4036,39.4222,39.3355,39.4036,81200.0
2006-12-07 11:10:00,63.6,63.6,63.47,63.48,54600.0,39.3974,39.3974,39.3169,39.3231,54600.0
2006-12-07 11:15:00,63.48,63.62,63.47,63.57,76800.0,39.3231,39.4098,39.3169,39.3788,76800.0
2006-12-07 11:20:00,63.58,63.61,63.48,63.55,54600.0,39.385,39.4036,39.3231,39.3665,54600.0
2006-12-07 11:25:00,63.55,63.56,63.38,63.41,54200.0,39.3665,39.3726,39.2611,39.2797,54200.0
2006-12-07 11:30:00,63.42,63.5,63.41,63.43,45800.0,39.2859,39.3355,39.2797,39.2921,45800.0
2006-12-07 11:35:00,63.43,63.5,63.4,63.44,50700.0,39.2921,39.3355,39.2735,39.2983,50700.0
2006-12-07 11:40:00,63.44,63.45,63.4,63.4,21200.0,39.2983,39.3045,39.2735,39.2735,21200.0
2006-12-07 11:45:00,63.41,63.48,63.38,63.47,44800.0,39.2797,39.3231,39.2611,39.3169,44800.0
2006-12-07 11:50:00,63.47,63.52,63.47,63.49,49100.0,39.3169,39.3479,39.3169,39.3293,49100.0
2006-12-07 11:55:00,63.49,63.5,63.4,63.41,45100.0,39.3293,39.3355,39.2735,39.2797,45100.0
2006-12-07 12:00:00,63.41,63.42,63.37,63.4,45600.0,39.2797,39.2859,39.255,39.2735,45600.0
2006-12-07 12:05:00,63.39,63.39,63.33,63.33,27900.0,39.2673,39.2673,39.2302,39.2302,27900.0
2006-12-07 12:10:00,63.34,63.4,63.31,63.4,116800.0,39.2364,39.2735,39.2178,39.2735,116800.0
2006-12-07 12:15:00,63.37,63.38,63.34,63.38,27400.0,39.255,39.2611,39.2364,39.2611,27400.0
2006-12-07 12:20:00,63.37,63.5,63.37,63.5,42100.0,39.255,39.3355,39.255,39.3355,42100.0
2006-12-07 12:25:00,63.51,63.51,63.39,63.4,43800.0,39.3417,39.3417,39.2673,39.2735,43800.0
2006-12-07 12:30:00,63.4,63.42,63.35,63.41,51000.0,39.2735,39.2859,39.2426,39.2797,51000.0
2006-12-07 12:35:00,63.4,63.46,63.4,63.43,33600.0,39.2735,39.3107,39.2735,39.2921,33600.0
2006-12-07 12:40:00,63.42,63.44,63.37,63.39,23000.0,39.2859,39.2983,39.255,39.2673,23000.0
2006-12-07 12:45:00,63.38,63.4,63.35,63.37,96700.0,39.2611,39.2735,39.2426,39.255,96700.0
2006-12-07 12:50:00,63.37,63.37,63.33,63.36,33100.0,39.255,39.255,39.2302,39.2488,33100.0
2006-12-07 12:55:00,63.35,63.37,63.33,63.35,27300.0,39.2426,39.255,39.2302,39.2426,27300.0
2006-12-07 13:00:00,63.35,63.35,63.3,63.32,34200.0,39.2426,39.2426,39.2116,39.224,34200.0
2006-12-07 13:05:00,63.33,63.38,63.31,63.36,35900.0,39.2302,39.2611,39.2178,39.2488,35900.0
2006-12-07 13:10:00,63.36,63.37,63.33,63.37,20100.0,39.2488,39.255,39.2302,39.255,20100.0
2006-12-07 13:15:00,63.37,63.37,63.34,63.37,18000.0,39.255,39.255,39.2364,39.255,18000.0
2006-12-07 13:20:00,63.36,63.37,63.32,63.34,23600.0,39.2488,39.255,39.224,39.2364,23600.0
2006-12-07 13:25:00,63.33,63.4,63.33,63.35,42300.0,39.2302,39.2735,39.2302,39.2426,42300.0
2006-12-07 13:30:00,63.35,63.4,63.31,63.31,45700.0,39.2426,39.2735,39.2178,39.2178,45700.0
2006-12-07 13:35:00,63.33,63.34,63.3,63.33,16600.0,39.2302,39.2364,39.2116,39.2302,16600.0
2006-12-07 13:40:00,63.3,63.33,63.26,63.31,64900.0,39.2116,39.2302,39.1868,39.2178,64900.0
2006-12-07 13:45:00,63.32,63.37,63.3,63.35,27800.0,39.224,39.255,39.2116,39.2426,27800.0
2006-12-07 13:50:00,63.35,63.36,63.3,63.34,28400.0,39.2426,39.2488,39.2116,39.2364,28400.0
2006-12-07 13:55:00,63.35,63.37,63.2,63.2,41300.0,39.2426,39.255,39.1496,39.1496,41300.0
2006-12-07 14:00:00,63.2,63.21,63.04,63.13,66000.0,39.1496,39.1558,39.0505,39.1063,66000.0
2006-12-07 14:05:00,63.13,63.14,63.06,63.06,35500.0,39.1063,39.1125,39.0629,39.0629,35500.0
2006-12-07 14:10:00,63.08,63.08,62.89,62.97,92600.0,39.0753,39.0753,38.9576,39.0072,92600.0
2006-12-07 14:15:00,62.97,63.09,62.96,63.04,41300.0,39.0072,39.0815,39.001,39.0505,41300.0
2006-12-07 14:20:00,63.06,63.06,62.9,62.9,41100.0,39.0629,39.0629,38.9638,38.9638,41100.0
2006-12-07 14:25:00,62.89,62.9,62.81,62.9,47500.0,38.9576,38.9638,38.9081,38.9638,47500.0
2006-12-07 14:30:00,62.9,62.96,62.83,62.91,34900.0,38.9638,39.001,38.9204,38.97,34900.0
2006-12-07 14:35:00,62.93,62.98,62.87,62.95,21100.0,38.9824,39.0134,38.9452,38.9948,21100.0
2006-12-07 14:40:00,62.94,62.97,62.88,62.95,20800.0,38.9886,39.0072,38.9514,38.9948,20800.0
2006-12-07 14:45:00,62.95,63.09,62.95,63.08,36100.0,38.9948,39.0815,38.9948,39.0753,36100.0
2006-12-07 14:50:00,63.07,63.1,62.93,62.97,35600.0,39.0691,39.0877,38.9824,39.0072,35600.0
2006-12-07 14:55:00,62.98,62.98,62.83,62.86,33200.0,39.0134,39.0134,38.9204,38.939,33200.0
2006-12-07 15:00:00,62.86,62.86,62.76,62.78,49300.0,38.939,38.939,38.8771,38.8895,49300.0
2006-12-07 15:05:00,62.8,62.87,62.75,62.87,47800.0,38.9019,38.9452,38.8709,38.9452,47800.0
2006-12-07 15:10:00,62.86,62.87,62.79,62.82,50500.0,38.939,38.9452,38.8957,38.9143,50500.0
2006-12-07 15:15:00,62.82,62.98,62.81,62.94,39100.0,38.9143,39.0134,38.9081,38.9886,39100.0
2006-12-07 15:20:00,62.94,62.98,62.89,62.95,66100.0,38.9886,39.0134,38.9576,38.9948,66100.0
2006-12-07 15:25:00,62.95,62.97,62.86,62.9,49900.0,38.9948,39.0072,38.939,38.9638,49900.0
2006-12-07 15:30:00,62.89,62.97,62.89,62.97,35900.0,38.9576,39.0072,38.9576,39.0072,35900.0
2006-12-07 15:35:00,62.97,63.05,62.92,62.97,75100.0,39.0072,39.0567,38.9762,39.0072,75100.0
2006-12-07 15:40:00,62.97,63.04,62.93,63.03,67100.0,39.0072,39.0505,38.9824,39.0443,67100.0
2006-12-07 15:45:00,63.03,63.04,62.97,63.01,54000.0,39.0443,39.0505,39.0072,39.0319,54000.0
2006-12-07 15:50:00,63.01,63.03,62.94,62.95,100200.0,39.0319,39.0443,38.9886,38.9948,100200.0
2006-12-07 15:55:00,62.95,63.0,62.94,62.97,98000.0,38.9948,39.0258,38.9886,39.0072,98000.0
2006-12-08 09:30:00,63.0,63.12,63.0,63.03,104600.0,39.0258,39.1001,39.0258,39.0443,104600.0
2006-12-08 09:35:00,63.03,63.19,63.0,63.14,51000.0,39.0443,39.1434,39.0258,39.1125,51000.0
2006-12-08 09:40:00,63.14,63.5,63.03,63.07,96500.0,39.1125,39.3355,39.0443,39.0691,96500.0
2006-12-08 09:45:00,63.08,63.45,63.07,63.33,78100.0,39.0753,39.3045,39.0691,39.2302,78100.0
2006-12-08 09:50:00,63.31,63.32,63.11,63.22,38000.0,39.2178,39.224,39.0939,39.162,38000.0
2006-12-08 09:55:00,63.23,63.44,63.05,63.34,83500.0,39.1682,39.2983,39.0567,39.2364,83500.0
2006-12-08 10:00:00,63.35,63.35,63.13,63.21,82200.0,39.2426,39.2426,39.1063,39.1558,82200.0
2006-12-08 10:05:00,63.23,63.23,63.09,63.16,74400.0,39.1682,39.1682,39.0815,39.1249,74400.0
2006-12-08 10:10:00,63.17,63.4,63.15,63.4,74600.0,39.1311,39.2735,39.1187,39.2735,74600.0
2006-12-08 10:15:00,63.37,63.41,63.15,63.25,51700.0,39.255,39.2797,39.1187,39.1806,51700.0
2006-12-08 10:20:00,63.26,63.43,63.25,63.42,51600.0,39.1868,39.2921,39.1806,39.2859,51600.0
2006-12-08 10:25:00,63.4,63.45,63.39,63.43,44700.0,39.2735,39.3045,39.2673,39.2921,44700.0
2006-12-08 10:30:00,63.43,63.62,63.41,63.59,130300.0,39.2921,39.4098,39.2797,39.3912,130300.0
2006-12-08 10:35:00,63.6,63.61,63.42,63.52,42600.0,39.3974,39.4036,39.2859,39.3479,42600.0
2006-12-08 10:40:00,63.52,63.64,63.52,63.6,42100.0,39.3479,39.4222,39.3479,39.3974,42100.0
2006-12-08 10:45:00,63.58,63.65,63.53,63.6,70100.0,39.385,39.4284,39.3541,39.3974,70100.0
2006-12-08 10:50:00,63.6,63.68,63.59,63.6,67800.0,39.3974,39.447,39.3912,39.3974,67800.0
2006-12-08 10:55:00,63.61,63.62,63.55,63.55,47700.0,39.4036,39.4098,39.3665,39.3665,47700.0
2006-12-08 11:00:00,63.55,63.7,63.53,63.67,46000.0,39.3665,39.4594,39.3541,39.4408,46000.0
2006-12-08 11:05:00,63.67,63.7,63.63,63.65,41000.0,39.4408,39.4594,39.416,39.4284,41000.0
2006-12-08 11:10:00,63.66,63.78,63.65,63.76,68200.0,39.4346,39.5089,39.4284,39.4965,68200.0
2006-12-08 11:15:00,63.77,63.8,63.69,63.74,60600.0,39.5027,39.5213,39.4532,39.4842,60600.0
2006-12-08 11:20:00,63.74,63.85,63.74,63.76,67700.0,39.4842,39.5523,39.4842,39.4965,67700.0
2006-12-08 11:25:00,63.76,63.8,63.7,63.72,39700.0,39.4965,39.5213,39.4594,39.4718,39700.0
2006-12-08 11:30:00,63.72,63.88,63.71,63.81,87800.0,39.4718,39.5709,39.4656,39.5275,87800.0
2006-12-08 11:35:00,63.81,63.84,63.68,63.7,79600.0,39.5275,39.5461,39.447,39.4594,79600.0
2006-12-08 11:40:00,63.7,63.71,63.6,63.6,38300.0,39.4594,39.4656,39.3974,39.3974,38300.0
2006-12-08 11:45:00,63.6,63.71,63.57,63.68,57800.0,39.3974,39.4656,39.3788,39.447,57800.0
2006-12-08 11:50:00,63.69,63.81,63.68,63.76,59700.0,39.4532,39.5275,39.447,39.4965,59700.0
2006-12-08 11:55:00,63.75,63.76,63.69,63.7,44900.0,39.4903,39.4965,39.4532,39.4594,44900.0
2006-12-08 12:00:00,63.7,63.73,63.68,63.71,57300.0,39.4594,39.478,39.447,39.4656,57300.0
2006-12-08 12:05:00,63.71,63.73,63.68,63.72,18200.0,39.4656,39.478,39.447,39.4718,18200.0
2006-12-08 12:10:00,63.7,63.71,63.59,63.63,44200.0,39.4594,39.4656,39.3912,39.416,44200.0
2006-12-08 12:15:00,63.63,63.64,63.56,63.59,30500.0,39.416,39.4222,39.3726,39.3912,30500.0
2006-12-08 12:20:00,63.59,63.67,63.58,63.62,19400.0,39.3912,39.4408,39.385,39.4098,19400.0
2006-12-08 12:25:00,63.61,63.63,63.59,63.62,23100.0,39.4036,39.416,39.3912,39.4098,23100.0
2006-12-08 12:30:00,63.6,63.61,63.59,63.6,29200.0,39.3974,39.4036,39.3912,39.3974,29200.0
2006-12-08 12:35:00,63.6,63.6,63.46,63.47,72500.0,39.3974,39.3974,39.3107,39.3169,72500.0
2006-12-08 12:40:00,63.46,63.53,63.42,63.53,44400.0,39.3107,39.3541,39.2859,39.3541,44400.0
2006-12-08 12:45:00,63.52,63.57,63.5,63.53,27900.0,39.3479,39.3788,39.3355,39.3541,27900.0
2006-12-08 12:50:00,63.53,63.6,63.52,63.54,63900.0,39.3541,39.3974,39.3479,39.3603,63900.0
2006-12-08 12:55:00,63.53,63.58,63.49,63.53,36000.0,39.3541,39.385,39.3293,39.3541,36000.0
2006-12-08 13:00:00,63.55,63.56,63.47,63.51,35100.0,39.3665,39.3726,39.3169,39.3417,35100.0
2006-12-08 13:05:00,63.51,63.6,63.51,63.6,31600.0,39.3417,39.3974,39.3417,39.3974,31600.0
2006-12-08 13:10:00,63.59,63.69,63.59,63.67,78600.0,39.3912,39.4532,39.3912,39.4408,78600.0
2006-12-08 13:15:00,63.68,63.75,63.67,63.74,57400.0,39.447,39.4903,39.4408,39.4842,57400.0
2006-12-08 13:20:00,63.75,63.75,63.72,63.73,37000.0,39.4903,39.4903,39.4718,39.478,37000.0
2006-12-08 13:25:00,63.72,63.74,63.7,63.73,46500.0,39.4718,39.4842,39.4594,39.478,46500.0
2006-12-08 13:30:00,63.73,63.73,63.69,63.71,42600.0,39.478,39.478,39.4532,39.4656,42600.0
2006-12-08 13:35:00,63.69,63.69,63.65,63.65,16900.0,39.4532,39.4532,39.4284,39.4284,16900.0
2006-12-08 13:40:00,63.65,63.66,63.52,63.54,41600.0,39.4284,39.4346,39.3479,39.3603,41600.0
2006-12-08 13:45:00,63.53,63.55,63.5,63.52,24700.0,39.3541,39.3665,39.3355,39.3479,24700.0
2006-12-08 13:50:00,63.52,63.53,63.48,63.48,30400.0,39.3479,39.3541,39.3231,39.3231,30400.0
2006-12-08 13:55:00,63.49,63.5,63.48,63.49,27900.0,39.3293,39.3355,39.3231,39.3293,27900.0
2006-12-08 14:00:00,63.5,63.5,63.47,63.49,27000.0,39.3355,39.3355,39.3169,39.3293,27000.0
2006-12-08 14:05:00,63.49,63.5,63.47,63.49,36700.0,39.3293,39.3355,39.3169,39.3293,36700.0
2006-12-08 14:10:00,63.48,63.54,63.48,63.52,26100.0,39.3231,39.3603,39.3231,39.3479,26100.0
2006-12-08 14:15:00,63.52,63.54,63.52,63.53,25600.0,39.3479,39.3603,39.3479,39.3541,25600.0
2006-12-08 14:20:00,63.52,63.6,63.48,63.58,62600.0,39.3479,39.3974,39.3231,39.385,62600.0
2006-12-08 14:25:00,63.58,63.6,63.48,63.52,37200.0,39.385,39.3974,39.3231,39.3479,37200.0
2006-12-08 14:30:00,63.52,63.59,63.52,63.56,27300.0,39.3479,39.3912,39.3479,39.3726,27300.0
2006-12-08 14:35:00,63.56,63.6,63.55,63.59,31700.0,39.3726,39.3974,39.3665,39.3912,31700.0
2006-12-08 14:40:00,63.6,63.66,63.6,63.61,28100.0,39.3974,39.4346,39.3974,39.4036,28100.0
2006-12-08 14:45:00,63.61,63.63,63.61,63.61,27700.0,39.4036,39.416,39.4036,39.4036,27700.0
2006-12-08 14:50:00,63.62,63.7,63.6,63.67,36300.0,39.4098,39.4594,39.3974,39.4408,36300.0
2006-12-08 14:55:00,63.67,63.68,63.56,63.57,33600.0,39.4408,39.447,39.3726,39.3788,33600.0
2006-12-08 15:00:00,63.57,63.59,63.51,63.53,31900.0,39.3788,39.3912,39.3417,39.3541,31900.0
2006-12-08 15:05:00,63.54,63.61,63.54,63.6,36600.0,39.3603,39.4036,39.3603,39.3974,36600.0
2006-12-08 15:10:00,63.59,63.6,63.55,63.57,23100.0,39.3912,39.3974,39.3665,39.3788,23100.0
2006-12-08 15:15:00,63.56,63.58,63.51,63.51,43500.0,39.3726,39.385,39.3417,39.3417,43500.0
2006-12-08 15:20:00,63.51,63.53,63.46,63.47,53700.0,39.3417,39.3541,39.3107,39.3169,53700.0
2006-12-08 15:25:00,63.47,63.52,63.46,63.5,19700.0,39.3169,39.3479,39.3107,39.3355,19700.0
2006-12-08 15:30:00,63.5,63.52,63.49,63.5,45000.0,39.3355,39.3479,39.3293,39.3355,45000.0
2006-12-08 15:35:00,63.5,63.53,63.45,63.52,26400.0,39.3355,39.3541,39.3045,39.3479,26400.0
2006-12-08 15:40:00,63.52,63.52,63.41,63.44,40500.0,39.3479,39.3479,39.2797,39.2983,40500.0
2006-12-08 15:45:00,63.44,63.44,63.37,63.4,38000.0,39.2983,39.2983,39.255,39.2735,38000.0
2006-12-08 15:50:00,63.4,63.52,63.39,63.46,64500.0,39.2735,39.3479,39.2673,39.3107,64500.0
2006-12-08 15:55:00,63.45,63.48,63.32,63.37,155600.0,39.3045,39.3231,39.224,39.255,155600.0
2006-12-11 09:30:00,63.6,63.66,63.25,63.28,139300.0,39.3974,39.4346,39.1806,39.1992,139300.0
2006-12-11 09:35:00,63.25,63.26,63.0,63.06,73800.0,39.1806,39.1868,39.0258,39.0629,73800.0
2006-12-11 09:40:00,63.05,63.05,62.91,62.99,44800.0,39.0567,39.0567,38.97,39.0196,44800.0
2006-12-11 09:45:00,62.99,63.16,62.98,63.07,66100.0,39.0196,39.1249,39.0134,39.0691,66100.0
2006-12-11 09:50:00,63.07,63.19,63.03,63.14,72200.0,39.0691,39.1434,39.0443,39.1125,72200.0
2006-12-11 09:55:00,63.13,63.14,63.0,63.06,37600.0,39.1063,39.1125,39.0258,39.0629,37600.0
2006-12-11 10:00:00,63.06,63.14,62.95,63.06,72000.0,39.0629,39.1125,38.9948,39.0629,72000.0
2006-12-11 10:05:00,63.07,63.11,63.0,63.11,45600.0,39.0691,39.0939,39.0258,39.0939,45600.0
2006-12-11 10:10:00,63.1,63.24,63.05,63.24,83100.0,39.0877,39.1744,39.0567,39.1744,83100.0
2006-12-11 10:15:00,63.24,63.37,63.17,63.34,102800.0,39.1744,39.255,39.1311,39.2364,102800.0
2006-12-11 10:20:00,63.34,63.35,63.11,63.14,33400.0,39.2364,39.2426,39.0939,39.1125,33400.0
2006-12-11 10:25:00,63.16,63.17,63.06,63.07,30300.0,39.1249,39.1311,39.0629,39.0691,30300.0
2006-12-11 10:30:00,63.06,63.14,63.05,63.1,53300.0,39.0629,39.1125,39.0567,39.0877,53300.0
2006-12-11 10:35:00,63.09,63.12,63.07,63.1,35400.0,39.0815,39.1001,39.0691,39.0877,35400.0
2006-12-11 10:40:00,63.09,63.09,63.02,63.03,33700.0,39.0815,39.0815,39.0381,39.0443,33700.0
2006-12-11 10:45:00,63.02,63.02,62.82,62.91,102300.0,39.0381,39.0381,38.9143,38.97,102300.0
2006-12-11 10:50:00,62.91,62.93,62.85,62.87,46300.0,38.97,38.9824,38.9328,38.9452,46300.0
2006-12-11 10:55:00,62.88,62.96,62.86,62.94,29100.0,38.9514,39.001,38.939,38.9886,29100.0
2006-12-11 11:00:00,62.95,62.97,62.92,62.96,21500.0,38.9948,39.0072,38.9762,39.001,21500.0
2006-12-11 11:05:00,62.96,63.0,62.96,63.0,34100.0,39.001,39.0258,39.001,39.0258,34100.0
2006-12-11 11:10:00,63.0,63.14,62.97,63.1,71700.0,39.0258,39.1125,39.0072,39.0877,71700.0
2006-12-11 11:15:00,63.09,63.1,63.03,63.08,138600.0,39.0815,39.0877,39.0443,39.0753,138600.0
2006-12-11 11:20:00,63.07,63.08,63.06,63.08,19300.0,39.0691,39.0753,39.0629,39.0753,19300.0
2006-12-11 11:25:00,63.08,63.11,63.07,63.11,20500.0,39.0753,39.0939,39.0691,39.0939,20500.0
2006-12-11 11:30:00,63.11,63.18,63.11,63.14,42500.0,39.0939,39.1373,39.0939,39.1125,42500.0
2006-12-11 11:35:00,63.13,63.17,63.04,63.05,25300.0,39.1063,39.1311,39.0505,39.0567,25300.0
2006-12-11 11:40:00,63.05,63.12,63.04,63.06,19900.0,39.0567,39.1001,39.0505,39.0629,19900.0
2006-12-11 11:45:00,63.06,63.08,63.01,63.01,23200.0,39.0629,39.0753,39.0319,39.0319,23200.0
2006-12-11 11:50:00,63.03,63.04,63.01,63.02,34300.0,39.0443,39.0505,39.0319,39.0381,34300.0
2006-12-11 11:55:00,63.02,63.03,63.0,63.01,15800.0,39.0381,39.0443,39.0258,39.0319,15800.0
2006-12-11 12:00:00,63.01,63.01,62.95,62.96,27300.0,39.0319,39.0319,38.9948,39.001,27300.0
2006-12-11 12:05:00,62.96,62.97,62.86,62.87,52100.0,39.001,39.0072,38.939,38.9452,52100.0
2006-12-11 12:10:00,62.86,62.86,62.74,62.8,119200.0,38.939,38.939,38.8647,38.9019,119200.0
2006-12-11 12:15:00,62.79,62.79,62.72,62.75,49900.0,38.8957,38.8957,38.8523,38.8709,49900.0
2006-12-11 12:20:00,62.73,62.75,62.66,62.68,53100.0,38.8585,38.8709,38.8151,38.8275,53100.0
2006-12-11 12:25:00,62.68,62.74,62.68,62.74,18100.0,38.8275,38.8647,38.8275,38.8647,18100.0
2006-12-11 12:30:00,62.73,62.83,62.73,62.81,49600.0,38.8585,38.9204,38.8585,38.9081,49600.0
2006-12-11 12:35:00,62.8,62.83,62.8,62.83,10000.0,38.9019,38.9204,38.9019,38.9204,10000.0
2006-12-11 12:40:00,62.83,62.84,62.81,62.82,21100.0,38.9204,38.9266,38.9081,38.9143,21100.0
2006-12-11 12:45:00,62.82,62.93,62.81,62.87,35000.0,38.9143,38.9824,38.9081,38.9452,35000.0
2006-12-11 12:50:00,62.88,62.95,62.86,62.95,37900.0,38.9514,38.9948,38.939,38.9948,37900.0
2006-12-11 12:55:00,62.94,63.0,62.93,62.98,33600.0,38.9886,39.0258,38.9824,39.0134,33600.0
2006-12-11 13:00:00,62.98,62.98,62.9,62.92,37200.0,39.0134,39.0134,38.9638,38.9762,37200.0
2006-12-11 13:05:00,62.91,62.96,62.87,62.89,77800.0,38.97,39.001,38.9452,38.9576,77800.0
2006-12-11 13:10:00,62.89,62.99,62.89,62.99,27600.0,38.9576,39.0196,38.9576,39.0196,27600.0
2006-12-11 13:15:00,62.99,63.06,62.99,63.02,29900.0,39.0196,39.0629,39.0196,39.0381,29900.0
2006-12-11 13:20:00,63.03,63.05,63.0,63.02,50700.0,39.0443,39.0567,39.0258,39.0381,50700.0
2006-12-11 13:25:00,63.03,63.03,63.0,63.01,11800.0,39.0443,39.0443,39.0258,39.0319,11800.0
2006-12-11 13:30:00,63.0,63.01,63.0,63.01,21200.0,39.0258,39.0319,39.0258,39.0319,21200.0
2006-12-11 13:35:00,63.01,63.01,63.0,63.01,12200.0,39.0319,39.0319,39.0258,39.0319,12200.0
2006-12-11 13:40:00,63.0,63.01,63.0,63.0,32200.0,39.0258,39.0319,39.0258,39.0258,32200.0
2006-12-11 13:45:00,63.0,63.02,63.0,63.02,33400.0,39.0258,39.0381,39.0258,39.0381,33400.0
2006-12-11 13:50:00,63.01,63.03,63.01,63.01,30400.0,39.0319,39.0443,39.0319,39.0319,30400.0
2006-12-11 13:55:00,63.01,63.08,63.01,63.07,22600.0,39.0319,39.0753,39.0319,39.0691,22600.0
2006-12-11 14:00:00,63.07,63.09,63.07,63.08,18100.0,39.0691,39.0815,39.0691,39.0753,18100.0
2006-12-11 14:05:00,63.07,63.08,63.07,63.08,19600.0,39.0691,39.0753,39.0691,39.0753,19600.0
2006-12-11 14:10:00,63.07,63.08,63.04,63.05,38600.0,39.0691,39.0753,39.0505,39.0567,38600.0
2006-12-11 14:15:00,63.05,63.05,63.02,63.03,27200.0,39.0567,39.0567,39.0381,39.0443,27200.0
2006-12-11 14:20:00,63.03,63.03,63.0,63.0,22400.0,39.0443,39.0443,39.0258,39.0258,22400.0
2006-12-11 14:25:00,63.01,63.01,63.0,63.01,16300.0,39.0319,39.0319,39.0258,39.0319,16300.0
2006-12-11 14:30:00,63.01,63.1,63.0,63.09,72900.0,39.0319,39.0877,39.0258,39.0815,72900.0
2006-12-11 14:35:00,63.1,63.1,63.07,63.08,18500.0,39.0877,39.0877,39.0691,39.0753,18500.0
2006-12-11 14:40:00,63.08,63.13,63.07,63.13,37700.0,39.0753,39.1063,39.0691,39.1063,37700.0
2006-12-11 14:45:00,63.12,63.13,63.11,63.12,26800.0,39.1001,39.1063,39.0939,39.1001,26800.0
2006-12-11 14:50:00,63.12,63.13,63.11,63.12,50500.0,39.1001,39.1063,39.0939,39.1001,50500.0
2006-12-11 14:55:00,63.12,63.13,63.12,63.12,21400.0,39.1001,39.1063,39.1001,39.1001,21400.0
2006-12-11 15:00:00,63.12,63.13,63.12,63.13,51400.0,39.1001,39.1063,39.1001,39.1063,51400.0
2006-12-11 15:05:00,63.12,63.14,63.12,63.14,65700.0,39.1001,39.1125,39.1001,39.1125,65700.0
2006-12-11 15:10:00,63.13,63.14,63.09,63.1,58200.0,39.1063,39.1125,39.0815,39.0877,58200.0
2006-12-11 15:15:00,63.11,63.11,63.06,63.06,31600.0,39.0939,39.0939,39.0629,39.0629,31600.0
2006-12-11 15:20:00,63.07,63.07,62.96,63.0,114700.0,39.0691,39.0691,39.001,39.0258,114700.0
2006-12-11 15:25:00,63.0,63.02,62.97,62.99,97500.0,39.0258,39.0381,39.0072,39.0196,97500.0
2006-12-11 15:30:00,63.0,63.0,62.96,62.98,316500.0,39.0258,39.0258,39.001,39.0134,316500.0
2006-12-11 15:35:00,62.98,62.99,62.81,62.9,135600.0,39.0134,39.0196,38.9081,38.9638,135600.0
2006-12-11 15:40:00,62.91,63.05,62.9,62.99,95200.0,38.97,39.0567,38.9638,39.0196,95200.0
2006-12-11 15:45:00,63.0,63.01,62.98,62.99,48500.0,39.0258,39.0319,39.0134,39.0196,48500.0
2006-12-11 15:50:00,62.99,63.04,62.98,63.0,84000.0,39.0196,39.0505,39.0134,39.0258,84000.0
2006-12-11 15:55:00,63.0,63.13,63.0,63.03,180400.0,39.0258,39.1063,39.0258,39.0443,180400.0
2006-12-12 09:30:00,63.0,63.3,62.98,62.98,103400.0,39.0258,39.2116,39.0134,39.0134,103400.0
2006-12-12 09:35:00,62.98,62.99,62.82,62.82,44700.0,39.0134,39.0196,38.9143,38.9143,44700.0
2006-12-12 09:40:00,62.82,62.83,62.61,62.63,97000.0,38.9143,38.9204,38.7842,38.7966,97000.0
2006-12-12 09:45:00,62.63,62.64,61.97,62.42,372600.0,38.7966,38.8027,38.3877,38.6665,372600.0
2006-12-12 09:50:00,62.39,62.68,62.08,62.08,530800.0,38.6479,38.8275,38.4559,38.4559,530800.0
2006-12-12 09:55:00,62.09,62.15,61.74,61.95,432400.0,38.462,38.4992,38.2452,38.3753,432400.0
2006-12-12 10:00:00,61.93,62.07,61.82,61.99,129500.0,38.3629,38.4497,38.2948,38.4001,129500.0
2006-12-12 10:05:00,62.0,62.18,61.98,62.17,65000.0,38.4063,38.5178,38.3939,38.5116,65000.0
2006-12-12 10:10:00,62.16,62.24,62.11,62.18,100500.0,38.5054,38.555,38.4744,38.5178,100500.0
2006-12-12 10:15:00,62.18,62.3,62.18,62.19,59800.0,38.5178,38.5921,38.5178,38.524,59800.0
2006-12-12 10:20:00,62.19,62.22,62.15,62.2,40000.0,38.524,38.5426,38.4992,38.5302,40000.0
2006-12-12 10:25:00,62.2,62.26,62.18,62.25,30700.0,38.5302,38.5674,38.5178,38.5612,30700.0
2006-12-12 10:30:00,62.25,62.27,62.16,62.19,140700.0,38.5612,38.5735,38.5054,38.524,140700.0
2006-12-12 10:35:00,62.18,62.29,62.18,62.27,73700.0,38.5178,38.5859,38.5178,38.5735,73700.0
2006-12-12 10:40:00,62.27,62.29,62.23,62.23,190000.0,38.5735,38.5859,38.5488,38.5488,190000.0
2006-12-12 10:45:00,62.23,62.23,62.15,62.16,38800.0,38.5488,38.5488,38.4992,38.5054,38800.0
2006-12-12 10:50:00,62.16,62.21,62.15,62.2,30400.0,38.5054,38.5364,38.4992,38.5302,30400.0
2006-12-12 10:55:00,62.2,62.24,62.18,62.23,25600.0,38.5302,38.555,38.5178,38.5488,25600.0
2006-12-12 11:00:00,62.23,62.25,62.21,62.23,22300.0,38.5488,38.5612,38.5364,38.5488,22300.0
2006-12-12 11:05:00,62.23,62.26,62.18,62.2,57900.0,38.5488,38.5674,38.5178,38.5302,57900.0
2006-12-12 11:10:00,62.18,62.21,62.18,62.19,28300.0,38.5178,38.5364,38.5178,38.524,28300.0
2006-12-12 11:15:00,62.13,62.25,62.13,62.22,53700.0,38.4868,38.5612,38.4868,38.5426,53700.0
2006-12-12 11:20:00,62.22,62.23,62.16,62.18,58300.0,38.5426,38.5488,38.5054,38.5178,58300.0
2006-12-12 11:25:00,62.17,62.17,62.11,62.13,32900.0,38.5116,38.5116,38.4744,38.4868,32900.0
2006-12-12 11:30:00,62.14,62.14,62.09,62.13,33000.0,38.493,38.493,38.462,38.4868,33000.0
2006-12-12 11:35:00,62.13,62.17,62.07,62.09,40600.0,38.4868,38.5116,38.4497,38.462,40600.0
2006-12-12 11:40:00,62.09,62.1,61.9,61.93,69400.0,38.462,38.4682,38.3444,38.3629,69400.0
2006-12-12 11:45:00,61.93,61.95,61.89,61.93,55900.0,38.3629,38.3753,38.3382,38.3629,55900.0
2006-12-12 11:50:00,61.94,62.05,61.94,62.01,38600.0,38.3691,38.4373,38.3691,38.4125,38600.0
2006-12-12 11:55:00,62.0,62.0,61.93,61.94,53000.0,38.4063,38.4063,38.3629,38.3691,53000.0
2006-12-12 12:00:00,61.93,61.93,61.86,61.88,57700.0,38.3629,38.3629,38.3196,38.332,57700.0
2006-12-12 12:05:00,61.87,61.88,61.77,61.77,77200.0,38.3258,38.332,38.2638,38.2638,77200.0
2006-12-12 12:10:00,61.78,61.83,61.73,61.78,85300.0,38.27,38.301,38.239,38.27,85300.0
2006-12-12 12:15:00,61.77,61.86,61.77,61.86,78900.0,38.2638,38.3196,38.2638,38.3196,78900.0
2006-12-12 12:20:00,61.86,61.86,61.77,61.78,64100.0,38.3196,38.3196,38.2638,38.27,64100.0
2006-12-12 12:25:00,61.79,61.79,61.65,61.65,74600.0,38.2762,38.2762,38.1895,38.1895,74600.0
2006-12-12 12:30:00,61.65,61.65,61.56,61.57,71800.0,38.1895,38.1895,38.1337,38.1399,71800.0
2006-12-12 12:35:00,61.56,61.69,61.56,61.68,51300.0,38.1337,38.2143,38.1337,38.2081,51300.0
2006-12-12 12:40:00,61.67,61.71,61.65,61.67,27000.0,38.2019,38.2267,38.1895,38.2019,27000.0
2006-12-12 12:45:00,61.68,61.75,61.67,61.69,46200.0,38.2081,38.2514,38.2019,38.2143,46200.0
2006-12-12 12:50:00,61.69,61.72,61.69,61.69,14000.0,38.2143,38.2328,38.2143,38.2143,14000.0
2006-12-12 12:55:00,61.7,61.74,61.68,61.73,25100.0,38.2205,38.2452,38.2081,38.239,25100.0
2006-12-12 13:00:00,61.74,61.75,61.71,61.74,31600.0,38.2452,38.2514,38.2267,38.2452,31600.0
2006-12-12 13:05:00,61.74,61.8,61.74,61.78,40400.0,38.2452,38.2824,38.2452,38.27,40400.0
2006-12-12 13:10:00,61.79,61.8,61.77,61.79,23400.0,38.2762,38.2824,38.2638,38.2762,23400.0
2006-12-12 13:15:00,61.8,61.85,61.79,61.83,55000.0,38.2824,38.3134,38.2762,38.301,55000.0
2006-12-12 13:20:00,61.83,61.83,61.8,61.8,29300.0,38.301,38.301,38.2824,38.2824,29300.0
2006-12-12 13:25:00,61.81,61.91,61.8,61.91,19200.0,38.2886,38.3505,38.2824,38.3505,19200.0
2006-12-12 13:30:00,61.9,62.01,61.9,61.96,52100.0,38.3444,38.4125,38.3444,38.3815,52100.0
2006-12-12 13:35:00,61.96,61.97,61.88,61.89,27500.0,38.3815,38.3877,38.332,38.3382,27500.0
2006-12-12 13:40:00,61.9,61.96,61.89,61.91,28700.0,38.3444,38.3815,38.3382,38.3505,28700.0
2006-12-12 13:45:00,61.92,61.93,61.85,61.85,21700.0,38.3567,38.3629,38.3134,38.3134,21700.0
2006-12-12 13:50:00,61.86,61.9,61.83,61.88,16600.0,38.3196,38.3444,38.301,38.332,16600.0
2006-12-12 13:55:00,61.88,61.94,61.88,61.93,12600.0,38.332,38.3691,38.332,38.3629,12600.0
2006-12-12 14:00:00,61.92,61.93,61.79,61.8,28800.0,38.3567,38.3629,38.2762,38.2824,28800.0
2006-12-12 14:05:00,61.8,61.94,61.8,61.94,28000.0,38.2824,38.3691,38.2824,38.3691,28000.0
2006-12-12 14:10:00,61.94,62.05,61.82,62.03,48200.0,38.3691,38.4373,38.2948,38.4249,48200.0
2006-12-12 14:15:00,62.0,62.19,61.82,62.0,77500.0,38.4063,38.524,38.2948,38.4063,77500.0
2006-12-12 14:20:00,62.08,62.15,61.97,62.12,78400.0,38.4559,38.4992,38.3877,38.4806,78400.0
2006-12-12 14:25:00,62.12,62.12,61.91,62.04,52500.0,38.4806,38.4806,38.3505,38.4311,52500.0
2006-12-12 14:30:00,62.05,62.09,62.0,62.04,43800.0,38.4373,38.462,38.4063,38.4311,43800.0
2006-12-12 14:35:00,62.04,62.04,61.82,61.95,102300.0,38.4311,38.4311,38.2948,38.3753,102300.0
2006-12-12 14:40:00,61.96,62.03,61.9,61.96,50200.0,38.3815,38.4249,38.3444,38.3815,50200.0
2006-12-12 14:45:00,61.95,61.99,61.9,61.94,46800.0,38.3753,38.4001,38.3444,38.3691,46800.0
2006-12-12 14:50:00,61.93,62.14,61.93,62.11,72400.0,38.3629,38.493,38.3629,38.4744,72400.0
2006-12-12 14:55:00,62.11,62.2,62.09,62.16,41600.0,38.4744,38.5302,38.462,38.5054,41600.0
2006-12-12 15:00:00,62.16,62.24,62.13,62.23,43000.0,38.5054,38.555,38.4868,38.5488,43000.0
2006-12-12 15:05:00,62.23,62.26,62.15,62.15,76400.0,38.5488,38.5674,38.4992,38.4992,76400.0
2006-12-12 15:10:00,62.15,62.23,62.15,62.21,35300.0,38.4992,38.5488,38.4992,38.5364,35300.0
2006-12-12 15:15:00,62.21,62.24,62.14,62.15,38000.0,38.5364,38.555,38.493,38.4992,38000.0
2006-12-12 15:20:00,62.14,62.15,61.99,62.1,84900.0,38.493,38.4992,38.4001,38.4682,84900.0
2006-12-12 15:25:00,62.11,62.16,62.1,62.14,31900.0,38.4744,38.5054,38.4682,38.493,31900.0
2006-12-12 15:30:00,62.15,62.2,62.1,62.11,42600.0,38.4992,38.5302,38.4682,38.4744,42600.0
2006-12-12 15:35:00,62.11,62.16,62.07,62.16,78500.0,38.4744,38.5054,38.4497,38.5054,78500.0
2006-12-12 15:40:00,62.16,62.21,62.09,62.16,80400.0,38.5054,38.5364,38.462,38.5054,80400.0
2006-12-12 15:45:00,62.15,62.21,62.13,62.2,80300.0,38.4992,38.5364,38.4868,38.5302,80300.0
2006-12-12 15:50:00,62.21,62.24,62.18,62.24,100400.0,38.5364,38.555,38.5178,38.555,100400.0
2006-12-12 15:55:00,62.23,62.26,62.22,62.24,83300.0,38.5488,38.5674,38.5426,38.555,83300.0
2006-12-13 09:30:00,62.48,62.5,62.32,62.41,135300.0,38.7036,38.716,38.6045,38.6603,135300.0
2006-12-13 09:35:00,62.41,62.46,62.1,62.16,58900.0,38.6603,38.6912,38.4682,38.5054,58900.0
2006-12-13 09:40:00,62.16,62.17,62.0,62.05,224000.0,38.5054,38.5116,38.4063,38.4373,224000.0
2006-12-13 09:45:00,62.06,62.07,61.89,61.98,62900.0,38.4435,38.4497,38.3382,38.3939,62900.0
2006-12-13 09:50:00,61.99,62.35,61.99,62.25,108900.0,38.4001,38.6231,38.4001,38.5612,108900.0
2006-12-13 09:55:00,62.25,62.37,62.14,62.17,39600.0,38.5612,38.6355,38.493,38.5116,39600.0
2006-12-13 10:00:00,62.18,62.26,62.12,62.13,50100.0,38.5178,38.5674,38.4806,38.4868,50100.0
2006-12-13 10:05:00,62.12,62.13,61.95,61.95,55600.0,38.4806,38.4868,38.3753,38.3753,55600.0
2006-12-13 10:10:00,61.95,61.95,61.83,61.87,108400.0,38.3753,38.3753,38.301,38.3258,108400.0
2006-12-13 10:15:00,61.86,61.92,61.79,61.82,111800.0,38.3196,38.3567,38.2762,38.2948,111800.0
2006-12-13 10:20:00,61.83,61.84,61.67,61.7,210600.0,38.301,38.3072,38.2019,38.2205,210600.0
2006-12-13 10:25:00,61.7,61.7,61.51,61.57,160100.0,38.2205,38.2205,38.1028,38.1399,160100.0
2006-12-13 10:30:00,61.56,61.58,61.51,61.52,122000.0,38.1337,38.1461,38.1028,38.109,122000.0
2006-12-13 10:35:00,61.52,61.58,61.47,61.54,221300.0,38.109,38.1461,38.078,38.1213,221300.0
2006-12-13 10:40:00,61.54,61.55,61.52,61.54,74100.0,38.1213,38.1275,38.109,38.1213,74100.0
2006-12-13 10:45:00,61.54,61.69,61.5,61.65,58500.0,38.1213,38.2143,38.0966,38.1895,58500.0
2006-12-13 10:50:00,61.65,61.8,61.6,61.8,57700.0,38.1895,38.2824,38.1585,38.2824,57700.0
2006-12-13 10:55:00,61.79,61.89,61.76,61.81,76400.0,38.2762,38.3382,38.2576,38.2886,76400.0
2006-12-13 11:00:00,61.8,61.84,61.68,61.74,48100.0,38.2824,38.3072,38.2081,38.2452,48100.0
2006-12-13 11:05:00,61.73,61.76,61.63,61.7,37800.0,38.239,38.2576,38.1771,38.2205,37800.0
2006-12-13 11:10:00,61.68,61.7,61.62,61.65,50900.0,38.2081,38.2205,38.1709,38.1895,50900.0
2006-12-13 11:15:00,61.65,61.66,61.62,61.64,28900.0,38.1895,38.1957,38.1709,38.1833,28900.0
2006-12-13 11:20:00,61.64,61.65,61.54,61.63,34900.0,38.1833,38.1895,38.1213,38.1771,34900.0
2006-12-13 11:25:00,61.62,61.7,61.62,61.7,45800.0,38.1709,38.2205,38.1709,38.2205,45800.0
2006-12-13 11:30:00,61.7,61.74,61.65,61.66,39200.0,38.2205,38.2452,38.1895,38.1957,39200.0
2006-12-13 11:35:00,61.66,61.69,61.63,61.64,22200.0,38.1957,38.2143,38.1771,38.1833,22200.0
2006-12-13 11:40:00,61.63,61.66,61.63,61.66,23000.0,38.1771,38.1957,38.1771,38.1957,23000.0
2006-12-13 11:45:00,61.66,61.7,61.64,61.68,27500.0,38.1957,38.2205,38.1833,38.2081,27500.0
2006-12-13 11:50:00,61.68,61.7,61.65,61.65,19500.0,38.2081,38.2205,38.1895,38.1895,19500.0
2006-12-13 11:55:00,61.65,61.7,61.65,61.7,34700.0,38.1895,38.2205,38.1895,38.2205,34700.0
2006-12-13 12:00:00,61.71,61.72,61.66,61.68,18800.0,38.2267,38.2328,38.1957,38.2081,18800.0
2006-12-13 12:05:00,61.68,61.68,61.61,61.63,170200.0,38.2081,38.2081,38.1647,38.1771,170200.0
2006-12-13 12:10:00,61.63,61.63,61.6,61.62,14100.0,38.1771,38.1771,38.1585,38.1709,14100.0
2006-12-13 12:15:00,61.62,61.64,61.6,61.61,27000.0,38.1709,38.1833,38.1585,38.1647,27000.0
2006-12-13 12:20:00,61.61,61.61,61.55,61.57,45800.0,38.1647,38.1647,38.1275,38.1399,45800.0
2006-12-13 12:25:00,61.56,61.58,61.54,61.55,31200.0,38.1337,38.1461,38.1213,38.1275,31200.0
2006-12-13 12:30:00,61.55,61.56,61.54,61.55,20400.0,38.1275,38.1337,38.1213,38.1275,20400.0
2006-12-13 12:35:00,61.54,61.58,61.54,61.55,29900.0,38.1213,38.1461,38.1213,38.1275,29900.0
2006-12-13 12:40:00,61.54,61.55,61.46,61.55,75600.0,38.1213,38.1275,38.0718,38.1275,75600.0
2006-12-13 12:45:00,61.55,61.55,61.47,61.47,37500.0,38.1275,38.1275,38.078,38.078,37500.0
2006-12-13 12:50:00,61.46,61.49,61.46,61.49,39700.0,38.0718,38.0904,38.0718,38.0904,39700.0
2006-12-13 12:55:00,61.49,61.5,61.47,61.5,33900.0,38.0904,38.0966,38.078,38.0966,33900.0
2006-12-13 13:00:00,61.5,61.51,61.48,61.5,33400.0,38.0966,38.1028,38.0842,38.0966,33400.0
2006-12-13 13:05:00,61.49,61.5,61.48,61.48,35900.0,38.0904,38.0966,38.0842,38.0842,35900.0
2006-12-13 13:10:00,61.49,61.5,61.47,61.49,40100.0,38.0904,38.0966,38.078,38.0904,40100.0
2006-12-13 13:15:00,61.49,61.5,61.48,61.49,35500.0,38.0904,38.0966,38.0842,38.0904,35500.0
2006-12-13 13:20:00,61.5,61.52,61.48,61.48,34100.0,38.0966,38.109,38.0842,38.0842,34100.0
2006-12-13 13:25:00,61.48,61.49,61.43,61.43,29000.0,38.0842,38.0904,38.0532,38.0532,29000.0
2006-12-13 13:30:00,61.43,61.44,61.41,61.42,22800.0,38.0532,38.0594,38.0408,38.047,22800.0
2006-12-13 13:35:00,61.43,61.43,61.4,61.41,42800.0,38.0532,38.0532,38.0346,38.0408,42800.0
2006-12-13 13:40:00,61.41,61.47,61.38,61.46,39600.0,38.0408,38.078,38.0222,38.0718,39600.0
2006-12-13 13:45:00,61.47,61.49,61.45,61.49,34400.0,38.078,38.0904,38.0656,38.0904,34400.0
2006-12-13 13:50:00,61.49,61.52,61.46,61.51,38700.0,38.0904,38.109,38.0718,38.1028,38700.0
2006-12-13 13:55:00,61.51,61.54,61.49,61.54,22500.0,38.1028,38.1213,38.0904,38.1213,22500.0
2006-12-13 14:00:00,61.54,61.56,61.53,61.56,35700.0,38.1213,38.1337,38.1152,38.1337,35700.0
2006-12-13 14:05:00,61.55,61.56,61.5,61.5,39600.0,38.1275,38.1337,38.0966,38.0966,39600.0
2006-12-13 14:10:00,61.51,61.52,61.45,61.46,42100.0,38.1028,38.109,38.0656,38.0718,42100.0
2006-12-13 14:15:00,61.46,61.5,61.43,61.45,32900.0,38.0718,38.0966,38.0532,38.0656,32900.0
2006-12-13 14:20:00,61.44,61.45,61.42,61.42,20800.0,38.0594,38.0656,38.047,38.047,20800.0
2006-12-13 14:25:00,61.42,61.44,61.38,61.44,164300.0,38.047,38.0594,38.0222,38.0594,164300.0
2006-12-13 14:30:00,61.44,61.44,61.37,61.42,37600.0,38.0594,38.0594,38.016,38.047,37600.0
2006-12-13 14:35:00,61.42,61.43,61.4,61.42,67700.0,38.047,38.0532,38.0346,38.047,67700.0
2006-12-13 14:40:00,61.43,61.46,61.37,61.4,55100.0,38.0532,38.0718,38.016,38.0346,55100.0
2006-12-13 14:45:00,61.4,61.45,61.4,61.44,24700.0,38.0346,38.0656,38.0346,38.0594,24700.0
2006-12-13 14:50:00,61.44,61.46,61.4,61.45,28900.0,38.0594,38.0718,38.0346,38.0656,28900.0
2006-12-13 14:55:00,61.45,61.46,61.36,61.4,48700.0,38.0656,38.0718,38.0098,38.0346,48700.0
2006-12-13 15:00:00,61.4,61.42,61.39,61.42,25100.0,38.0346,38.047,38.0284,38.047,25100.0
2006-12-13 15:05:00,61.42,61.45,61.42,61.44,56200.0,38.047,38.0656,38.047,38.0594,56200.0
2006-12-13 15:10:00,61.43,61.45,61.39,61.4,26000.0,38.0532,38.0656,38.0284,38.0346,26000.0
2006-12-13 15:15:00,61.39,61.41,61.31,61.31,82100.0,38.0284,38.0408,37.9789,37.9789,82100.0
2006-12-13 15:20:00,61.31,61.44,61.29,61.42,51800.0,37.9789,38.0594,37.9665,38.047,51800.0
2006-12-13 15:25:00,61.41,61.5,61.36,61.49,53900.0,38.0408,38.0966,38.0098,38.0904,53900.0
2006-12-13 15:30:00,61.49,61.5,61.47,61.5,59800.0,38.0904,38.0966,38.078,38.0966,59800.0
2006-12-13 15:35:00,61.5,61.59,61.48,61.58,93700.0,38.0966,38.1523,38.0842,38.1461,93700.0
2006-12-13 15:40:00,61.59,61.59,61.5,61.54,79300.0,38.1523,38.1523,38.0966,38.1213,79300.0
2006-12-13 15:45:00,61.54,61.61,61.54,61.58,78200.0,38.1213,38.1647,38.1213,38.1461,78200.0
2006-12-13 15:50:00,61.58,61.64,61.53,61.63,124700.0,38.1461,38.1833,38.1152,38.1771,124700.0
2006-12-13 15:55:00,61.63,61.63,61.48,61.49,147900.0,38.1771,38.1771,38.0842,38.0904,147900.0
2006-12-14 09:30:00,61.69,61.69,61.55,61.55,197700.0,38.2143,38.2143,38.1275,38.1275,197700.0
2006-12-14 09:35:00,61.55,61.69,61.51,61.66,251200.0,38.1275,38.2143,38.1028,38.1957,251200.0
2006-12-14 09:40:00,61.66,61.88,61.63,61.83,429600.0,38.1957,38.332,38.1771,38.301,429600.0
2006-12-14 09:45:00,61.84,61.86,61.74,61.76,57900.0,38.3072,38.3196,38.2452,38.2576,57900.0
2006-12-14 09:50:00,61.76,62.0,61.74,61.95,79800.0,38.2576,38.4063,38.2452,38.3753,79800.0
2006-12-14 09:55:00,61.98,62.31,61.98,62.16,147400.0,38.3939,38.5983,38.3939,38.5054,147400.0
2006-12-14 10:00:00,62.18,62.2,62.02,62.17,100400.0,38.5178,38.5302,38.4187,38.5116,100400.0
2006-12-14 10:05:00,62.18,62.37,62.11,62.29,118900.0,38.5178,38.6355,38.4744,38.5859,118900.0
2006-12-14 10:10:00,62.29,62.32,62.14,62.19,56100.0,38.5859,38.6045,38.493,38.524,56100.0
2006-12-14 10:15:00,62.18,62.2,62.11,62.11,53700.0,38.5178,38.5302,38.4744,38.4744,53700.0
2006-12-14 10:20:00,62.13,62.13,61.95,62.06,113200.0,38.4868,38.4868,38.3753,38.4435,113200.0
2006-12-14 10:25:00,62.06,62.24,61.92,62.23,101400.0,38.4435,38.555,38.3567,38.5488,101400.0
2006-12-14 10:30:00,62.23,62.3,62.17,62.3,69900.0,38.5488,38.5921,38.5116,38.5921,69900.0
2006-12-14 10:35:00,62.3,62.38,61.9,62.3,90700.0,38.5921,38.6417,38.3444,38.5921,90700.0
2006-12-14 10:40:00,62.3,62.32,62.17,62.19,50900.0,38.5921,38.6045,38.5116,38.524,50900.0
2006-12-14 10:45:00,62.17,62.27,62.13,62.26,56000.0,38.5116,38.5735,38.4868,38.5674,56000.0
2006-12-14 10:50:00,62.27,62.28,62.06,62.08,65800.0,38.5735,38.5797,38.4435,38.4559,65800.0
2006-12-14 10:55:00,62.08,62.21,62.07,62.18,35100.0,38.4559,38.5364,38.4497,38.5178,35100.0
2006-12-14 11:00:00,62.19,62.33,62.17,62.33,44100.0,38.524,38.6107,38.5116,38.6107,44100.0
2006-12-14 11:05:00,62.33,62.34,62.24,62.26,42400.0,38.6107,38.6169,38.555,38.5674,42400.0
2006-12-14 11:10:00,62.26,62.28,62.23,62.26,61200.0,38.5674,38.5797,38.5488,38.5674,61200.0
2006-12-14 11:15:00,62.25,62.33,62.25,62.27,36300.0,38.5612,38.6107,38.5612,38.5735,36300.0
2006-12-14 11:20:00,62.27,62.3,62.26,62.28,33800.0,38.5735,38.5921,38.5674,38.5797,33800.0
2006-12-14 11:25:00,62.27,62.34,62.27,62.31,67300.0,38.5735,38.6169,38.5735,38.5983,67300.0
2006-12-14 11:30:00,62.31,62.32,62.28,62.29,47000.0,38.5983,38.6045,38.5797,38.5859,47000.0
2006-12-14 11:35:00,62.29,62.37,62.28,62.35,51100.0,38.5859,38.6355,38.5797,38.6231,51100.0
2006-12-14 11:40:00,62.35,62.36,62.27,62.27,17000.0,38.6231,38.6293,38.5735,38.5735,17000.0
2006-12-14 11:45:00,62.27,62.32,62.26,62.29,38600.0,38.5735,38.6045,38.5674,38.5859,38600.0
2006-12-14 11:50:00,62.3,62.34,62.28,62.28,35700.0,38.5921,38.6169,38.5797,38.5797,35700.0
2006-12-14 11:55:00,62.28,62.31,62.27,62.29,25200.0,38.5797,38.5983,38.5735,38.5859,25200.0
2006-12-14 12:00:00,62.3,62.32,62.29,62.3,21600.0,38.5921,38.6045,38.5859,38.5921,21600.0
2006-12-14 12:05:00,62.32,62.32,62.29,62.3,13700.0,38.6045,38.6045,38.5859,38.5921,13700.0
2006-12-14 12:10:00,62.29,62.34,62.29,62.33,22700.0,38.5859,38.6169,38.5859,38.6107,22700.0
2006-12-14 12:15:00,62.33,62.33,62.28,62.29,37400.0,38.6107,38.6107,38.5797,38.5859,37400.0
2006-12-14 12:20:00,62.29,62.31,62.26,62.26,42300.0,38.5859,38.5983,38.5674,38.5674,42300.0
2006-12-14 12:25:00,62.27,62.34,62.25,62.29,59800.0,38.5735,38.6169,38.5612,38.5859,59800.0
2006-12-14 12:30:00,62.29,62.38,62.29,62.31,79500.0,38.5859,38.6417,38.5859,38.5983,79500.0
2006-12-14 12:35:00,62.31,62.35,62.3,62.35,15200.0,38.5983,38.6231,38.5921,38.6231,15200.0
2006-12-14 12:40:00,62.35,62.36,62.31,62.31,10000.0,38.6231,38.6293,38.5983,38.5983,10000.0
2006-12-14 12:45:00,62.32,62.36,62.3,62.36,13700.0,38.6045,38.6293,38.5921,38.6293,13700.0
2006-12-14 12:50:00,62.37,62.38,62.29,62.34,98900.0,38.6355,38.6417,38.5859,38.6169,98900.0
2006-12-14 12:55:00,62.35,62.41,62.3,62.4,64300.0,38.6231,38.6603,38.5921,38.6541,64300.0
2006-12-14 13:00:00,62.4,62.4,62.3,62.34,16000.0,38.6541,38.6541,38.5921,38.6169,16000.0
2006-12-14 13:05:00,62.35,62.43,62.35,62.37,23000.0,38.6231,38.6727,38.6231,38.6355,23000.0
2006-12-14 13:10:00,62.39,62.42,62.36,62.41,21400.0,38.6479,38.6665,38.6293,38.6603,21400.0
2006-12-14 13:15:00,62.39,62.43,62.39,62.43,22500.0,38.6479,38.6727,38.6479,38.6727,22500.0
2006-12-14 13:20:00,62.42,62.47,62.38,62.42,46600.0,38.6665,38.6974,38.6417,38.6665,46600.0
2006-12-14 13:25:00,62.41,62.43,62.32,62.33,22900.0,38.6603,38.6727,38.6045,38.6107,22900.0
2006-12-14 13:30:00,62.33,62.37,62.31,62.36,19700.0,38.6107,38.6355,38.5983,38.6293,19700.0
2006-12-14 13:35:00,62.36,62.37,62.3,62.32,40100.0,38.6293,38.6355,38.5921,38.6045,40100.0
2006-12-14 13:40:00,62.32,62.34,62.26,62.32,38800.0,38.6045,38.6169,38.5674,38.6045,38800.0
2006-12-14 13:45:00,62.32,62.35,62.3,62.3,18200.0,38.6045,38.6231,38.5921,38.5921,18200.0
2006-12-14 13:50:00,62.31,62.31,62.25,62.31,35300.0,38.5983,38.5983,38.5612,38.5983,35300.0
2006-12-14 13:55:00,62.31,62.36,62.24,62.28,45700.0,38.5983,38.6293,38.555,38.5797,45700.0
2006-12-14 14:00:00,62.28,62.33,62.24,62.33,50300.0,38.5797,38.6107,38.555,38.6107,50300.0
2006-12-14 14:05:00,62.32,62.33,62.25,62.25,44800.0,38.6045,38.6107,38.5612,38.5612,44800.0
2006-12-14 14:10:00,62.25,62.25,62.18,62.23,40400.0,38.5612,38.5612,38.5178,38.5488,40400.0
2006-12-14 14:15:00,62.23,62.36,62.23,62.36,59200.0,38.5488,38.6293,38.5488,38.6293,59200.0
2006-12-14 14:20:00,62.33,62.33,62.25,62.26,39500.0,38.6107,38.6107,38.5612,38.5674,39500.0
2006-12-14 14:25:00,62.25,62.27,62.16,62.2,43400.0,38.5612,38.5735,38.5054,38.5302,43400.0
2006-12-14 14:30:00,62.2,62.3,62.18,62.3,29500.0,38.5302,38.5921,38.5178,38.5921,29500.0
2006-12-14 14:35:00,62.29,62.32,62.25,62.3,81700.0,38.5859,38.6045,38.5612,38.5921,81700.0
2006-12-14 14:40:00,62.3,62.34,62.29,62.32,64700.0,38.5921,38.6169,38.5859,38.6045,64700.0
2006-12-14 14:45:00,62.31,62.36,62.28,62.35,44400.0,38.5983,38.6293,38.5797,38.6231,44400.0
2006-12-14 14:50:00,62.35,62.41,62.35,62.38,26700.0,38.6231,38.6603,38.6231,38.6417,26700.0
2006-12-14 14:55:00,62.38,62.39,62.31,62.39,39600.0,38.6417,38.6479,38.5983,38.6479,39600.0
2006-12-14 15:00:00,62.39,62.4,62.29,62.38,40200.0,38.6479,38.6541,38.5859,38.6417,40200.0
2006-12-14 15:05:00,62.38,62.4,62.28,62.35,50600.0,38.6417,38.6541,38.5797,38.6231,50600.0
2006-12-14 15:10:00,62.34,62.35,62.25,62.31,42900.0,38.6169,38.6231,38.5612,38.5983,42900.0
2006-12-14 15:15:00,62.32,62.33,62.28,62.3,29200.0,38.6045,38.6107,38.5797,38.5921,29200.0
2006-12-14 15:20:00,62.3,62.33,62.27,62.28,78300.0,38.5921,38.6107,38.5735,38.5797,78300.0
2006-12-14 15:25:00,62.28,62.29,62.13,62.16,102300.0,38.5797,38.5859,38.4868,38.5054,102300.0
2006-12-14 15:30:00,62.15,62.24,62.15,62.2,47600.0,38.4992,38.555,38.4992,38.5302,47600.0
2006-12-14 15:35:00,62.19,62.29,62.18,62.26,57200.0,38.524,38.5859,38.5178,38.5674,57200.0
2006-12-14 15:40:00,62.25,62.25,62.17,62.21,86700.0,38.5612,38.5612,38.5116,38.5364,86700.0
2006-12-14 15:45:00,62.19,62.21,62.08,62.12,101100.0,38.524,38.5364,38.4559,38.4806,101100.0
2006-12-14 15:50:00,62.12,62.16,62.02,62.02,118800.0,38.4806,38.5054,38.4187,38.4187,118800.0
2006-12-14 15:55:00,62.03,62.12,62.01,62.1,108500.0,38.4249,38.4806,38.4125,38.4682,108500.0
2006-12-15 09:30:00,62.64,62.74,62.23,62.52,1375300.0,38.8027,38.8647,38.5488,38.7284,1375300.0
2006-12-15 09:35:00,62.56,62.74,62.2,62.22,93800.0,38.7532,38.8647,38.5302,38.5426,93800.0
2006-12-15 09:40:00,62.23,62.55,62.23,62.5,92800.0,38.5488,38.747,38.5488,38.716,92800.0
2006-12-15 09:45:00,62.5,62.62,62.43,62.5,74100.0,38.716,38.7904,38.6727,38.716,74100.0
2006-12-15 09:50:00,62.5,62.5,62.43,62.45,77800.0,38.716,38.716,38.6727,38.6851,77800.0
2006-12-15 09:55:00,62.42,62.55,62.32,62.35,95200.0,38.6665,38.747,38.6045,38.6231,95200.0
2006-12-15 10:00:00,62.35,62.42,62.26,62.31,68700.0,38.6231,38.6665,38.5674,38.5983,68700.0
2006-12-15 10:05:00,62.3,62.37,62.26,62.29,59800.0,38.5921,38.6355,38.5674,38.5859,59800.0
2006-12-15 10:10:00,62.29,62.29,62.24,62.24,40500.0,38.5859,38.5859,38.555,38.555,40500.0
2006-12-15 10:15:00,62.25,62.29,62.24,62.25,29700.0,38.5612,38.5859,38.555,38.5612,29700.0
2006-12-15 10:20:00,62.26,62.34,62.24,62.28,33200.0,38.5674,38.6169,38.555,38.5797,33200.0
2006-12-15 10:25:00,62.26,62.28,62.17,62.26,39000.0,38.5674,38.5797,38.5116,38.5674,39000.0
2006-12-15 10:30:00,62.27,62.4,62.26,62.35,44500.0,38.5735,38.6541,38.5674,38.6231,44500.0
2006-12-15 10:35:00,62.34,62.51,62.32,62.5,45000.0,38.6169,38.7222,38.6045,38.716,45000.0
2006-12-15 10:40:00,62.5,62.54,62.45,62.45,57700.0,38.716,38.7408,38.6851,38.6851,57700.0
2006-12-15 10:45:00,62.45,62.49,62.42,62.44,48300.0,38.6851,38.7098,38.6665,38.6789,48300.0
2006-12-15 10:50:00,62.43,62.53,62.43,62.44,39200.0,38.6727,38.7346,38.6727,38.6789,39200.0
2006-12-15 10:55:00,62.45,62.55,62.45,62.55,44600.0,38.6851,38.747,38.6851,38.747,44600.0
2006-12-15 11:00:00,62.56,62.63,62.52,62.52,41400.0,38.7532,38.7966,38.7284,38.7284,41400.0
2006-12-15 11:05:00,62.52,62.53,62.44,62.46,52100.0,38.7284,38.7346,38.6789,38.6912,52100.0
2006-12-15 11:10:00,62.46,62.48,62.38,62.4,46200.0,38.6912,38.7036,38.6417,38.6541,46200.0
2006-12-15 11:15:00,62.39,62.42,62.35,62.42,25400.0,38.6479,38.6665,38.6231,38.6665,25400.0
2006-12-15 11:20:00,62.41,62.42,62.26,62.28,122500.0,38.6603,38.6665,38.5674,38.5797,122500.0
2006-12-15 11:25:00,62.28,62.31,62.18,62.18,74600.0,38.5797,38.5983,38.5178,38.5178,74600.0
2006-12-15 11:30:00,62.17,62.22,61.99,61.99,157900.0,38.5116,38.5426,38.4001,38.4001,157900.0
2006-12-15 11:35:00,62.0,62.64,62.0,62.23,72000.0,38.4063,38.8027,38.4063,38.5488,72000.0
2006-12-15 11:40:00,62.21,62.23,62.14,62.2,54100.0,38.5364,38.5488,38.493,38.5302,54100.0
2006-12-15 11:45:00,62.19,62.2,62.1,62.16,31000.0,38.524,38.5302,38.4682,38.5054,31000.0
2006-12-15 11:50:00,62.17,62.19,62.11,62.13,20000.0,38.5116,38.524,38.4744,38.4868,20000.0
2006-12-15 11:55:00,62.12,62.13,62.05,62.05,21800.0,38.4806,38.4868,38.4373,38.4373,21800.0
2006-12-15 12:00:00,62.04,62.64,62.0,62.07,31100.0,38.4311,38.8027,38.4063,38.4497,31100.0
2006-12-15 12:05:00,62.08,62.64,61.99,62.04,45400.0,38.4559,38.8027,38.4001,38.4311,45400.0
2006-12-15 12:10:00,62.05,62.08,62.03,62.06,20400.0,38.4373,38.4559,38.4249,38.4435,20400.0
2006-12-15 12:15:00,62.06,62.07,62.03,62.04,27900.0,38.4435,38.4497,38.4249,38.4311,27900.0
2006-12-15 12:20:00,62.06,62.06,61.98,61.99,33000.0,38.4435,38.4435,38.3939,38.4001,33000.0
2006-12-15 12:25:00,61.99,62.09,61.98,62.08,23100.0,38.4001,38.462,38.3939,38.4559,23100.0
2006-12-15 12:30:00,62.09,62.1,62.02,62.02,15500.0,38.462,38.4682,38.4187,38.4187,15500.0
2006-12-15 12:35:00,62.02,62.07,61.99,62.03,26700.0,38.4187,38.4497,38.4001,38.4249,26700.0
2006-12-15 12:40:00,62.05,62.1,62.04,62.06,29500.0,38.4373,38.4682,38.4311,38.4435,29500.0
2006-12-15 12:45:00,62.06,62.1,62.05,62.06,17100.0,38.4435,38.4682,38.4373,38.4435,17100.0
2006-12-15 12:50:00,62.06,62.16,62.05,62.14,30900.0,38.4435,38.5054,38.4373,38.493,30900.0
2006-12-15 12:55:00,62.13,62.14,62.09,62.12,20400.0,38.4868,38.493,38.462,38.4806,20400.0
2006-12-15 13:00:00,62.12,62.12,62.04,62.04,19300.0,38.4806,38.4806,38.4311,38.4311,19300.0
2006-12-15 13:05:00,62.04,62.08,62.03,62.03,22900.0,38.4311,38.4559,38.4249,38.4249,22900.0
2006-12-15 13:10:00,62.03,62.06,61.98,61.99,41000.0,38.4249,38.4435,38.3939,38.4001,41000.0
2006-12-15 13:15:00,61.99,62.0,61.89,61.89,25800.0,38.4001,38.4063,38.3382,38.3382,25800.0
2006-12-15 13:20:00,61.9,61.91,61.88,61.91,35800.0,38.3444,38.3505,38.332,38.3505,35800.0
2006-12-15 13:25:00,61.91,61.93,61.88,61.88,14600.0,38.3505,38.3629,38.332,38.332,14600.0
2006-12-15 13:30:00,61.89,61.94,61.88,61.89,28800.0,38.3382,38.3691,38.332,38.3382,28800.0
2006-12-15 13:35:00,61.9,61.92,61.82,61.83,46100.0,38.3444,38.3567,38.2948,38.301,46100.0
2006-12-15 13:40:00,61.83,61.97,61.83,61.92,32300.0,38.301,38.3877,38.301,38.3567,32300.0
2006-12-15 13:45:00,61.92,61.92,61.81,61.83,16400.0,38.3567,38.3567,38.2886,38.301,16400.0
2006-12-15 13:50:00,61.83,61.92,61.83,61.92,32500.0,38.301,38.3567,38.301,38.3567,32500.0
2006-12-15 13:55:00,61.9,61.98,61.86,61.98,37700.0,38.3444,38.3939,38.3196,38.3939,37700.0
2006-12-15 14:00:00,61.98,62.08,61.97,62.06,39000.0,38.3939,38.4559,38.3877,38.4435,39000.0
2006-12-15 14:05:00,62.07,62.07,62.0,62.01,22700.0,38.4497,38.4497,38.4063,38.4125,22700.0
2006-12-15 14:10:00,62.01,62.02,61.92,61.97,34200.0,38.4125,38.4187,38.3567,38.3877,34200.0
2006-12-15 14:15:00,61.98,62.04,61.96,62.03,26800.0,38.3939,38.4311,38.3815,38.4249,26800.0
2006-12-15 14:20:00,62.02,62.08,62.0,62.08,32700.0,38.4187,38.4559,38.4063,38.4559,32700.0
2006-12-15 14:25:00,62.07,62.08,62.01,62.04,32900.0,38.4497,38.4559,38.4125,38.4311,32900.0
2006-12-15 14:30:00,62.03,62.07,61.98,62.0,22200.0,38.4249,38.4497,38.3939,38.4063,22200.0
2006-12-15 14:35:00,61.99,61.99,61.96,61.97,26000.0,38.4001,38.4001,38.3815,38.3877,26000.0
2006-12-15 14:40:00,61.97,62.0,61.96,61.96,29300.0,38.3877,38.4063,38.3815,38.3815,29300.0
2006-12-15 14:45:00,61.97,62.01,61.96,61.98,18900.0,38.3877,38.4125,38.3815,38.3939,18900.0
2006-12-15 14:50:00,61.98,62.01,61.97,61.98,36900.0,38.3939,38.4125,38.3877,38.3939,36900.0
2006-12-15 14:55:00,61.97,62.02,61.97,62.02,16400.0,38.3877,38.4187,38.3877,38.4187,16400.0
2006-12-15 15:00:00,62.02,62.03,61.91,61.91,36500.0,38.4187,38.4249,38.3505,38.3505,36500.0
2006-12-15 15:05:00,61.91,61.91,61.85,61.88,66300.0,38.3505,38.3505,38.3134,38.332,66300.0
2006-12-15 15:10:00,61.89,61.9,61.87,61.9,54900.0,38.3382,38.3444,38.3258,38.3444,54900.0
2006-12-15 15:15:00,61.89,61.91,61.85,61.87,55400.0,38.3382,38.3505,38.3134,38.3258,55400.0
2006-12-15 15:20:00,61.88,61.9,61.86,61.88,43300.0,38.332,38.3444,38.3196,38.332,43300.0
2006-12-15 15:25:00,61.88,61.9,61.81,61.82,53400.0,38.332,38.3444,38.2886,38.2948,53400.0
2006-12-15 15:30:00,61.83,61.87,61.83,61.83,27900.0,38.301,38.3258,38.301,38.301,27900.0
2006-12-15 15:35:00,61.83,61.88,61.83,61.84,36100.0,38.301,38.332,38.301,38.3072,36100.0
2006-12-15 15:40:00,61.85,61.85,61.75,61.75,72200.0,38.3134,38.3134,38.2514,38.2514,72200.0
2006-12-15 15:45:00,61.76,61.85,61.75,61.85,86200.0,38.2576,38.3134,38.2514,38.3134,86200.0
2006-12-15 15:50:00,61.85,61.9,61.82,61.9,114400.0,38.3134,38.3444,38.2948,38.3444,114400.0
2006-12-15 15:55:00,61.9,61.91,61.84,61.85,241100.0,38.3444,38.3505,38.3072,38.3134,241100.0
2006-12-18 09:30:00,62.17,62.42,61.9,62.3,225700.0,38.5116,38.6665,38.3444,38.5921,225700.0
2006-12-18 09:35:00,62.3,62.38,62.11,62.3,105600.0,38.5921,38.6417,38.4744,38.5921,105600.0
2006-12-18 09:40:00,62.3,62.35,62.2,62.32,105400.0,38.5921,38.6231,38.5302,38.6045,105400.0
2006-12-18 09:45:00,62.29,62.31,62.2,62.26,188200.0,38.5859,38.5983,38.5302,38.5674,188200.0
2006-12-18 09:50:00,62.27,62.49,62.27,62.45,135400.0,38.5735,38.7098,38.5735,38.6851,135400.0
2006-12-18 09:55:00,62.45,62.48,62.43,62.46,116700.0,38.6851,38.7036,38.6727,38.6912,116700.0
2006-12-18 10:00:00,62.45,62.53,62.43,62.52,134300.0,38.6851,38.7346,38.6727,38.7284,134300.0
2006-12-18 10:05:00,62.52,62.59,62.37,62.38,136500.0,38.7284,38.7718,38.6355,38.6417,136500.0
2006-12-18 10:10:00,62.38,62.4,62.33,62.4,49500.0,38.6417,38.6541,38.6107,38.6541,49500.0
2006-12-18 10:15:00,62.38,62.43,62.36,62.37,105500.0,38.6417,38.6727,38.6293,38.6355,105500.0
2006-12-18 10:20:00,62.36,62.39,62.25,62.35,53800.0,38.6293,38.6479,38.5612,38.6231,53800.0
2006-12-18 10:25:00,62.35,62.38,62.28,62.38,69500.0,38.6231,38.6417,38.5797,38.6417,69500.0
2006-12-18 10:30:00,62.37,62.42,62.29,62.33,56400.0,38.6355,38.6665,38.5859,38.6107,56400.0
2006-12-18 10:35:00,62.33,62.36,62.26,62.27,51900.0,38.6107,38.6293,38.5674,38.5735,51900.0
2006-12-18 10:40:00,62.28,62.32,62.26,62.29,18900.0,38.5797,38.6045,38.5674,38.5859,18900.0
2006-12-18 10:45:00,62.29,62.31,62.27,62.29,30500.0,38.5859,38.5983,38.5735,38.5859,30500.0
2006-12-18 10:50:00,62.27,62.35,62.22,62.3,54100.0,38.5735,38.6231,38.5426,38.5921,54100.0
2006-12-18 10:55:00,62.31,62.36,62.25,62.25,48400.0,38.5983,38.6293,38.5612,38.5612,48400.0
2006-12-18 11:00:00,62.26,62.27,62.16,62.17,47700.0,38.5674,38.5735,38.5054,38.5116,47700.0
2006-12-18 11:05:00,62.17,62.26,62.15,62.15,59100.0,38.5116,38.5674,38.4992,38.4992,59100.0
2006-12-18 11:10:00,62.15,62.15,62.0,62.02,73400.0,38.4992,38.4992,38.4063,38.4187,73400.0
2006-12-18 11:15:00,62.04,62.13,62.04,62.09,36000.0,38.4311,38.4868,38.4311,38.462,36000.0
2006-12-18 11:20:00,62.09,62.1,62.06,62.1,58800.0,38.462,38.4682,38.4435,38.4682,58800.0
2006-12-18 11:25:00,62.1,62.16,62.1,62.16,45100.0,38.4682,38.5054,38.4682,38.5054,45100.0
2006-12-18 11:30:00,62.14,62.3,62.13,62.28,68700.0,38.493,38.5921,38.4868,38.5797,68700.0
2006-12-18 11:35:00,62.28,62.28,62.16,62.16,47600.0,38.5797,38.5797,38.5054,38.5054,47600.0
2006-12-18 11:40:00,62.17,62.25,62.16,62.19,44800.0,38.5116,38.5612,38.5054,38.524,44800.0
2006-12-18 11:45:00,62.19,62.19,62.11,62.15,37400.0,38.524,38.524,38.4744,38.4992,37400.0
2006-12-18 11:50:00,62.15,62.17,62.07,62.08,35100.0,38.4992,38.5116,38.4497,38.4559,35100.0
2006-12-18 11:55:00,62.08,62.09,61.94,61.94,64700.0,38.4559,38.462,38.3691,38.3691,64700.0
2006-12-18 12:00:00,61.94,61.95,61.9,61.93,50300.0,38.3691,38.3753,38.3444,38.3629,50300.0
2006-12-18 12:05:00,61.93,61.96,61.87,61.89,50200.0,38.3629,38.3815,38.3258,38.3382,50200.0
2006-12-18 12:10:00,61.87,62.06,61.87,62.05,53700.0,38.3258,38.4435,38.3258,38.4373,53700.0
2006-12-18 12:15:00,62.05,62.05,61.93,61.93,46700.0,38.4373,38.4373,38.3629,38.3629,46700.0
2006-12-18 12:20:00,61.94,61.96,61.9,61.9,49800.0,38.3691,38.3815,38.3444,38.3444,49800.0
2006-12-18 12:25:00,61.9,61.99,61.9,61.99,24700.0,38.3444,38.4001,38.3444,38.4001,24700.0
2006-12-18 12:30:00,61.99,62.06,61.99,62.01,59700.0,38.4001,38.4435,38.4001,38.4125,59700.0
2006-12-18 12:35:00,62.02,62.02,61.99,62.0,13700.0,38.4187,38.4187,38.4001,38.4063,13700.0
2006-12-18 12:40:00,61.99,61.99,61.93,61.94,22200.0,38.4001,38.4001,38.3629,38.3691,22200.0
2006-12-18 12:45:00,61.94,62.09,61.93,62.09,47000.0,38.3691,38.462,38.3629,38.462,47000.0
2006-12-18 12:50:00,62.08,62.13,62.06,62.08,39900.0,38.4559,38.4868,38.4435,38.4559,39900.0
2006-12-18 12:55:00,62.08,62.11,62.0,62.09,43700.0,38.4559,38.4744,38.4063,38.462,43700.0
2006-12-18 13:00:00,62.09,62.09,61.96,62.01,37600.0,38.462,38.462,38.3815,38.4125,37600.0
2006-12-18 13:05:00,62.0,62.05,61.98,62.02,31600.0,38.4063,38.4373,38.3939,38.4187,31600.0
2006-12-18 13:10:00,62.02,62.06,62.0,62.04,35800.0,38.4187,38.4435,38.4063,38.4311,35800.0
2006-12-18 13:15:00,62.03,62.19,62.03,62.18,30000.0,38.4249,38.524,38.4249,38.5178,30000.0
2006-12-18 13:20:00,62.18,62.23,62.13,62.14,44400.0,38.5178,38.5488,38.4868,38.493,44400.0
2006-12-18 13:25:00,62.14,62.2,62.14,62.18,14700.0,38.493,38.5302,38.493,38.5178,14700.0
2006-12-18 13:30:00,62.18,62.21,62.18,62.18,22600.0,38.5178,38.5364,38.5178,38.5178,22600.0
2006-12-18 13:35:00,62.18,62.22,62.16,62.19,31700.0,38.5178,38.5426,38.5054,38.524,31700.0
2006-12-18 13:40:00,62.2,62.23,62.19,62.22,22000.0,38.5302,38.5488,38.524,38.5426,22000.0
2006-12-18 13:45:00,62.22,62.31,62.21,62.25,39100.0,38.5426,38.5983,38.5364,38.5612,39100.0
2006-12-18 13:50:00,62.26,62.32,62.21,62.22,19000.0,38.5674,38.6045,38.5364,38.5426,19000.0
2006-12-18 13:55:00,62.22,62.31,62.19,62.3,24400.0,38.5426,38.5983,38.524,38.5921,24400.0
2006-12-18 14:00:00,62.31,62.35,62.28,62.28,49400.0,38.5983,38.6231,38.5797,38.5797,49400.0
2006-12-18 14:05:00,62.28,62.3,62.18,62.18,43600.0,38.5797,38.5921,38.5178,38.5178,43600.0
2006-12-18 14:10:00,62.18,62.19,62.16,62.17,33000.0,38.5178,38.524,38.5054,38.5116,33000.0
2006-12-18 14:15:00,62.18,62.19,62.12,62.14,30500.0,38.5178,38.524,38.4806,38.493,30500.0
2006-12-18 14:20:00,62.13,62.15,62.05,62.12,60100.0,38.4868,38.4992,38.4373,38.4806,60100.0
2006-12-18 14:25:00,62.12,62.13,62.05,62.05,41600.0,38.4806,38.4868,38.4373,38.4373,41600.0
2006-12-18 14:30:00,62.05,62.06,62.01,62.03,36500.0,38.4373,38.4435,38.4125,38.4249,36500.0
2006-12-18 14:35:00,62.01,62.09,62.01,62.07,30200.0,38.4125,38.462,38.4125,38.4497,30200.0
2006-12-18 14:40:00,62.06,62.07,61.98,61.98,40900.0,38.4435,38.4497,38.3939,38.3939,40900.0
2006-12-18 14:45:00,61.98,61.99,61.92,61.92,60600.0,38.3939,38.4001,38.3567,38.3567,60600.0
2006-12-18 14:50:00,61.92,61.98,61.85,61.85,95600.0,38.3567,38.3939,38.3134,38.3134,95600.0
2006-12-18 14:55:00,61.86,61.95,61.82,61.95,51000.0,38.3196,38.3753,38.2948,38.3753,51000.0
2006-12-18 15:00:00,61.95,61.95,61.85,61.85,38200.0,38.3753,38.3753,38.3134,38.3134,38200.0
2006-12-18 15:05:00,61.85,61.89,61.82,61.89,58200.0,38.3134,38.3382,38.2948,38.3382,58200.0
2006-12-18 15:10:00,61.89,61.91,61.85,61.86,66500.0,38.3382,38.3505,38.3134,38.3196,66500.0
2006-12-18 15:15:00,61.86,61.88,61.8,61.8,71100.0,38.3196,38.332,38.2824,38.2824,71100.0
2006-12-18 15:20:00,61.8,61.81,61.7,61.71,85100.0,38.2824,38.2886,38.2205,38.2267,85100.0
2006-12-18 15:25:00,61.7,61.73,61.68,61.72,62900.0,38.2205,38.239,38.2081,38.2328,62900.0
2006-12-18 15:30:00,61.71,61.73,61.68,61.71,87200.0,38.2267,38.239,38.2081,38.2267,87200.0
2006-12-18 15:35:00,61.72,61.72,61.66,61.68,43900.0,38.2328,38.2328,38.1957,38.2081,43900.0
2006-12-18 15:40:00,61.68,61.73,61.68,61.72,73600.0,38.2081,38.239,38.2081,38.2328,73600.0
2006-12-18 15:45:00,61.71,61.79,61.7,61.75,94600.0,38.2267,38.2762,38.2205,38.2514,94600.0
2006-12-18 15:50:00,61.75,61.86,61.66,61.83,87100.0,38.2514,38.3196,38.1957,38.301,87100.0
2006-12-18 15:55:00,61.85,61.92,61.77,61.87,154900.0,38.3134,38.3567,38.2638,38.3258,154900.0
2006-12-19 09:30:00,61.47,61.6,61.32,61.46,159600.0,38.078,38.1585,37.9851,38.0718,159600.0
2006-12-19 09:35:00,61.45,61.5,61.2,61.2,114100.0,38.0656,38.0966,37.9107,37.9107,114100.0
2006-12-19 09:40:00,61.2,61.36,61.15,61.3,98200.0,37.9107,38.0098,37.8798,37.9727,98200.0
2006-12-19 09:45:00,61.3,61.31,61.24,61.24,60000.0,37.9727,37.9789,37.9355,37.9355,60000.0
2006-12-19 09:50:00,61.25,61.36,61.23,61.33,55900.0,37.9417,38.0098,37.9293,37.9913,55900.0
2006-12-19 09:55:00,61.33,61.4,61.32,61.35,70400.0,37.9913,38.0346,37.9851,38.0036,70400.0
2006-12-19 10:00:00,61.36,61.38,61.27,61.34,51900.0,38.0098,38.0222,37.9541,37.9975,51900.0
2006-12-19 10:05:00,61.31,61.35,61.3,61.32,47900.0,37.9789,38.0036,37.9727,37.9851,47900.0
2006-12-19 10:10:00,61.32,61.39,61.26,61.39,47300.0,37.9851,38.0284,37.9479,38.0284,47300.0
2006-12-19 10:15:00,61.39,61.48,61.37,61.39,30900.0,38.0284,38.0842,38.016,38.0284,30900.0
2006-12-19 10:20:00,61.39,61.39,61.32,61.34,24700.0,38.0284,38.0284,37.9851,37.9975,24700.0
2006-12-19 10:25:00,61.33,61.44,61.28,61.3,84700.0,37.9913,38.0594,37.9603,37.9727,84700.0
2006-12-19 10:30:00,61.3,61.38,61.27,61.35,38900.0,37.9727,38.0222,37.9541,38.0036,38900.0
2006-12-19 10:35:00,61.34,61.43,61.33,61.43,24900.0,37.9975,38.0532,37.9913,38.0532,24900.0
2006-12-19 10:40:00,61.43,61.44,61.36,61.38,27900.0,38.0532,38.0594,38.0098,38.0222,27900.0
2006-12-19 10:45:00,61.38,61.41,61.31,61.31,36900.0,38.0222,38.0408,37.9789,37.9789,36900.0
2006-12-19 10:50:00,61.31,61.45,61.31,61.42,42100.0,37.9789,38.0656,37.9789,38.047,42100.0
2006-12-19 10:55:00,61.45,61.5,61.44,61.45,45300.0,38.0656,38.0966,38.0594,38.0656,45300.0
2006-12-19 11:00:00,61.45,61.5,61.45,61.47,23100.0,38.0656,38.0966,38.0656,38.078,23100.0
2006-12-19 11:05:00,61.47,61.47,61.3,61.36,41100.0,38.078,38.078,37.9727,38.0098,41100.0
2006-12-19 11:10:00,61.36,61.43,61.36,61.42,31100.0,38.0098,38.0532,38.0098,38.047,31100.0
2006-12-19 11:15:00,61.42,61.42,61.33,61.35,41500.0,38.047,38.047,37.9913,38.0036,41500.0
2006-12-19 11:20:00,61.35,61.38,61.32,61.32,59600.0,38.0036,38.0222,37.9851,37.9851,59600.0
2006-12-19 11:25:00,61.31,61.4,61.3,61.4,25300.0,37.9789,38.0346,37.9727,38.0346,25300.0
2006-12-19 11:30:00,61.39,61.42,61.39,61.41,22600.0,38.0284,38.047,38.0284,38.0408,22600.0
2006-12-19 11:35:00,61.42,61.42,61.38,61.4,19900.0,38.047,38.047,38.0222,38.0346,19900.0
2006-12-19 11:40:00,61.4,61.45,61.37,61.42,34600.0,38.0346,38.0656,38.016,38.047,34600.0
2006-12-19 11:45:00,61.42,61.43,61.36,61.43,44400.0,38.047,38.0532,38.0098,38.0532,44400.0
2006-12-19 11:50:00,61.43,61.44,61.37,61.38,12700.0,38.0532,38.0594,38.016,38.0222,12700.0
2006-12-19 11:55:00,61.38,61.4,61.34,61.4,22100.0,38.0222,38.0346,37.9975,38.0346,22100.0
2006-12-19 12:00:00,61.4,61.47,61.39,61.47,36700.0,38.0346,38.078,38.0284,38.078,36700.0
2006-12-19 12:05:00,61.46,61.47,61.42,61.45,28500.0,38.0718,38.078,38.047,38.0656,28500.0
2006-12-19 12:10:00,61.44,61.46,61.43,61.45,26100.0,38.0594,38.0718,38.0532,38.0656,26100.0
2006-12-19 12:15:00,61.45,61.46,61.38,61.41,35400.0,38.0656,38.0718,38.0222,38.0408,35400.0
2006-12-19 12:20:00,61.41,61.44,61.39,61.42,17200.0,38.0408,38.0594,38.0284,38.047,17200.0
2006-12-19 12:25:00,61.42,61.49,61.4,61.49,21100.0,38.047,38.0904,38.0346,38.0904,21100.0
2006-12-19 12:30:00,61.47,61.53,61.47,61.5,39300.0,38.078,38.1152,38.078,38.0966,39300.0
2006-12-19 12:35:00,61.5,61.56,61.47,61.5,48000.0,38.0966,38.1337,38.078,38.0966,48000.0
2006-12-19 12:40:00,61.5,61.56,61.43,61.47,71200.0,38.0966,38.1337,38.0532,38.078,71200.0
2006-12-19 12:45:00,61.47,61.54,61.42,61.43,45200.0,38.078,38.1213,38.047,38.0532,45200.0
2006-12-19 12:50:00,61.43,61.56,61.43,61.47,51000.0,38.0532,38.1337,38.0532,38.078,51000.0
2006-12-19 12:55:00,61.46,61.49,61.34,61.49,36800.0,38.0718,38.0904,37.9975,38.0904,36800.0
2006-12-19 13:00:00,61.49,61.5,61.42,61.49,20900.0,38.0904,38.0966,38.047,38.0904,20900.0
2006-12-19 13:05:00,61.49,61.5,61.42,61.42,18100.0,38.0904,38.0966,38.047,38.047,18100.0
2006-12-19 13:10:00,61.42,61.52,61.39,61.52,26700.0,38.047,38.109,38.0284,38.109,26700.0
2006-12-19 13:15:00,61.51,61.54,61.47,61.48,26900.0,38.1028,38.1213,38.078,38.0842,26900.0
2006-12-19 13:20:00,61.48,61.53,61.47,61.5,30800.0,38.0842,38.1152,38.078,38.0966,30800.0
2006-12-19 13:25:00,61.51,61.56,61.5,61.53,27400.0,38.1028,38.1337,38.0966,38.1152,27400.0
2006-12-19 13:30:00,61.53,61.55,61.47,61.5,28800.0,38.1152,38.1275,38.078,38.0966,28800.0
2006-12-19 13:35:00,61.5,61.52,61.47,61.51,21600.0,38.0966,38.109,38.078,38.1028,21600.0
2006-12-19 13:40:00,61.5,61.58,61.5,61.57,39500.0,38.0966,38.1461,38.0966,38.1399,39500.0
2006-12-19 13:45:00,61.58,61.71,61.57,61.65,48700.0,38.1461,38.2267,38.1399,38.1895,48700.0
2006-12-19 13:50:00,61.65,61.66,61.49,61.53,52900.0,38.1895,38.1957,38.0904,38.1152,52900.0
2006-12-19 13:55:00,61.53,61.58,61.51,61.58,26200.0,38.1152,38.1461,38.1028,38.1461,26200.0
2006-12-19 14:00:00,61.57,61.74,61.57,61.72,48400.0,38.1399,38.2452,38.1399,38.2328,48400.0
2006-12-19 14:05:00,61.73,61.88,61.73,61.75,74100.0,38.239,38.332,38.239,38.2514,74100.0
2006-12-19 14:10:00,61.77,61.86,61.77,61.85,51400.0,38.2638,38.3196,38.2638,38.3134,51400.0
2006-12-19 14:15:00,61.85,61.87,61.76,61.77,57100.0,38.3134,38.3258,38.2576,38.2638,57100.0
2006-12-19 14:20:00,61.78,61.84,61.76,61.77,36100.0,38.27,38.3072,38.2576,38.2638,36100.0
2006-12-19 14:25:00,61.77,61.81,61.73,61.78,60200.0,38.2638,38.2886,38.239,38.27,60200.0
2006-12-19 14:30:00,61.76,61.84,61.75,61.81,61200.0,38.2576,38.3072,38.2514,38.2886,61200.0
2006-12-19 14:35:00,61.8,61.83,61.72,61.79,28300.0,38.2824,38.301,38.2328,38.2762,28300.0
2006-12-19 14:40:00,61.79,61.81,61.74,61.8,20100.0,38.2762,38.2886,38.2452,38.2824,20100.0
2006-12-19 14:45:00,61.78,61.8,61.61,61.69,37800.0,38.27,38.2824,38.1647,38.2143,37800.0
2006-12-19 14:50:00,61.67,61.8,61.67,61.8,29200.0,38.2019,38.2824,38.2019,38.2824,29200.0
2006-12-19 14:55:00,61.81,61.83,61.73,61.82,29900.0,38.2886,38.301,38.239,38.2948,29900.0
2006-12-19 15:00:00,61.82,61.84,61.77,61.81,32100.0,38.2948,38.3072,38.2638,38.2886,32100.0
2006-12-19 15:05:00,61.81,61.88,61.68,61.87,70800.0,38.2886,38.332,38.2081,38.3258,70800.0
2006-12-19 15:10:00,61.86,61.92,61.77,61.81,61000.0,38.3196,38.3567,38.2638,38.2886,61000.0
2006-12-19 15:15:00,61.79,61.85,61.74,61.84,57300.0,38.2762,38.3134,38.2452,38.3072,57300.0
2006-12-19 15:20:00,61.83,61.84,61.73,61.84,65900.0,38.301,38.3072,38.239,38.3072,65900.0
2006-12-19 15:25:00,61.83,62.0,61.83,61.93,88000.0,38.301,38.4063,38.301,38.3629,88000.0
2006-12-19 15:30:00,61.93,61.93,61.79,61.81,44100.0,38.3629,38.3629,38.2762,38.2886,44100.0
2006-12-19 15:35:00,61.8,61.82,61.66,61.68,70900.0,38.2824,38.2948,38.1957,38.2081,70900.0
2006-12-19 15:40:00,61.68,61.69,61.58,61.59,123600.0,38.2081,38.2143,38.1461,38.1523,123600.0
2006-12-19 15:45:00,61.59,61.6,61.52,61.52,160800.0,38.1523,38.1585,38.109,38.109,160800.0
2006-12-19 15:50:00,61.52,61.55,61.5,61.51,206200.0,38.109,38.1275,38.0966,38.1028,206200.0
2006-12-19 15:55:00,61.51,61.55,61.48,61.51,271400.0,38.1028,38.1275,38.0842,38.1028,271400.0
2006-12-20 09:30:00,61.4,61.6,61.28,61.28,174800.0,38.0346,38.1585,37.9603,37.9603,174800.0
2006-12-20 09:35:00,61.28,61.36,61.16,61.2,131100.0,37.9603,38.0098,37.886,37.9107,131100.0
2006-12-20 09:40:00,61.18,61.28,61.15,61.22,80800.0,37.8983,37.9603,37.8798,37.9231,80800.0
2006-12-20 09:45:00,61.22,61.26,61.06,61.08,136300.0,37.9231,37.9479,37.824,37.8364,136300.0
2006-12-20 09:50:00,61.06,61.16,60.95,60.97,206500.0,37.824,37.886,37.7559,37.7683,206500.0
2006-12-20 09:55:00,60.96,61.05,60.9,60.99,161900.0,37.7621,37.8178,37.7249,37.7806,161900.0
2006-12-20 10:00:00,60.99,61.12,60.98,61.1,106400.0,37.7806,37.8612,37.7745,37.8488,106400.0
2006-12-20 10:05:00,61.09,61.18,61.06,61.16,54700.0,37.8426,37.8983,37.824,37.886,54700.0
2006-12-20 10:10:00,61.16,61.19,61.08,61.09,125000.0,37.886,37.9045,37.8364,37.8426,125000.0
2006-12-20 10:15:00,61.1,61.3,61.1,61.29,94400.0,37.8488,37.9727,37.8488,37.9665,94400.0
2006-12-20 10:20:00,61.3,61.35,61.22,61.23,76900.0,37.9727,38.0036,37.9231,37.9293,76900.0
2006-12-20 10:25:00,61.23,61.29,61.16,61.2,40100.0,37.9293,37.9665,37.886,37.9107,40100.0
2006-12-20 10:30:00,61.2,61.29,61.18,61.21,41900.0,37.9107,37.9665,37.8983,37.9169,41900.0
2006-12-20 10:35:00,61.2,61.26,61.14,61.26,38300.0,37.9107,37.9479,37.8736,37.9479,38300.0
2006-12-20 10:40:00,61.27,61.33,61.25,61.31,53800.0,37.9541,37.9913,37.9417,37.9789,53800.0
2006-12-20 10:45:00,61.3,61.33,61.28,61.31,29900.0,37.9727,37.9913,37.9603,37.9789,29900.0
2006-12-20 10:50:00,61.31,61.35,61.26,61.34,82600.0,37.9789,38.0036,37.9479,37.9975,82600.0
2006-12-20 10:55:00,61.34,61.48,61.34,61.47,82900.0,37.9975,38.0842,37.9975,38.078,82900.0
2006-12-20 11:00:00,61.46,61.7,61.46,61.7,134000.0,38.0718,38.2205,38.0718,38.2205,134000.0
2006-12-20 11:05:00,61.7,61.79,61.68,61.75,95700.0,38.2205,38.2762,38.2081,38.2514,95700.0
2006-12-20 11:10:00,61.75,61.77,61.62,61.65,48600.0,38.2514,38.2638,38.1709,38.1895,48600.0
2006-12-20 11:15:00,61.64,61.69,61.53,61.58,41600.0,38.1833,38.2143,38.1152,38.1461,41600.0
2006-12-20 11:20:00,61.57,61.6,61.55,61.58,32000.0,38.1399,38.1585,38.1275,38.1461,32000.0
2006-12-20 11:25:00,61.58,61.6,61.56,61.59,26300.0,38.1461,38.1585,38.1337,38.1523,26300.0
2006-12-20 11:30:00,61.59,61.71,61.58,61.62,44400.0,38.1523,38.2267,38.1461,38.1709,44400.0
2006-12-20 11:35:00,61.61,61.62,61.59,61.62,42400.0,38.1647,38.1709,38.1523,38.1709,42400.0
2006-12-20 11:40:00,61.62,61.62,61.59,61.62,24200.0,38.1709,38.1709,38.1523,38.1709,24200.0
2006-12-20 11:45:00,61.61,61.67,61.61,61.66,26600.0,38.1647,38.2019,38.1647,38.1957,26600.0
2006-12-20 11:50:00,61.66,61.74,61.66,61.71,31500.0,38.1957,38.2452,38.1957,38.2267,31500.0
2006-12-20 11:55:00,61.71,61.71,61.65,61.68,31300.0,38.2267,38.2267,38.1895,38.2081,31300.0
2006-12-20 12:00:00,61.68,61.68,61.62,61.66,20700.0,38.2081,38.2081,38.1709,38.1957,20700.0
2006-12-20 12:05:00,61.65,61.66,61.6,61.61,23800.0,38.1895,38.1957,38.1585,38.1647,23800.0
2006-12-20 12:10:00,61.6,61.68,61.6,61.68,21500.0,38.1585,38.2081,38.1585,38.2081,21500.0
2006-12-20 12:15:00,61.67,61.71,61.66,61.71,24800.0,38.2019,38.2267,38.1957,38.2267,24800.0
2006-12-20 12:20:00,61.7,61.76,61.7,61.76,23700.0,38.2205,38.2576,38.2205,38.2576,23700.0
2006-12-20 12:25:00,61.75,61.81,61.75,61.81,32400.0,38.2514,38.2886,38.2514,38.2886,32400.0
2006-12-20 12:30:00,61.8,61.82,61.74,61.74,41300.0,38.2824,38.2948,38.2452,38.2452,41300.0
2006-12-20 12:35:00,61.74,61.79,61.73,61.74,33700.0,38.2452,38.2762,38.239,38.2452,33700.0
2006-12-20 12:40:00,61.73,61.76,61.69,61.69,25700.0,38.239,38.2576,38.2143,38.2143,25700.0
2006-12-20 12:45:00,61.68,61.74,61.68,61.73,23600.0,38.2081,38.2452,38.2081,38.239,23600.0
2006-12-20 12:50:00,61.72,61.75,61.71,61.72,1037700.0,38.2328,38.2514,38.2267,38.2328,1037700.0
2006-12-20 12:55:00,61.72,61.75,61.71,61.75,19100.0,38.2328,38.2514,38.2267,38.2514,19100.0
2006-12-20 13:00:00,61.72,61.75,61.68,61.71,39300.0,38.2328,38.2514,38.2081,38.2267,39300.0
2006-12-20 13:05:00,61.71,61.72,61.68,61.69,19300.0,38.2267,38.2328,38.2081,38.2143,19300.0
2006-12-20 13:10:00,61.69,61.71,61.59,61.64,46000.0,38.2143,38.2267,38.1523,38.1833,46000.0
2006-12-20 13:15:00,61.64,61.71,61.64,61.7,30000.0,38.1833,38.2267,38.1833,38.2205,30000.0
2006-12-20 13:20:00,61.7,61.73,61.67,61.71,24700.0,38.2205,38.239,38.2019,38.2267,24700.0
2006-12-20 13:25:00,61.7,61.75,61.66,61.74,20400.0,38.2205,38.2514,38.1957,38.2452,20400.0
2006-12-20 13:30:00,61.73,61.89,61.73,61.85,93200.0,38.239,38.3382,38.239,38.3134,93200.0
2006-12-20 13:35:00,61.81,61.85,61.74,61.76,47900.0,38.2886,38.3134,38.2452,38.2576,47900.0
2006-12-20 13:40:00,61.75,61.82,61.74,61.81,32000.0,38.2514,38.2948,38.2452,38.2886,32000.0
2006-12-20 13:45:00,61.8,61.82,61.69,61.74,38800.0,38.2824,38.2948,38.2143,38.2452,38800.0
2006-12-20 13:50:00,61.73,61.85,61.73,61.85,47000.0,38.239,38.3134,38.239,38.3134,47000.0
2006-12-20 13:55:00,61.84,61.87,61.77,61.78,59800.0,38.3072,38.3258,38.2638,38.27,59800.0
2006-12-20 14:00:00,61.78,61.86,61.75,61.84,51500.0,38.27,38.3196,38.2514,38.3072,51500.0
2006-12-20 14:05:00,61.82,61.87,61.72,61.81,46900.0,38.2948,38.3258,38.2328,38.2886,46900.0
2006-12-20 14:10:00,61.8,61.82,61.76,61.76,22400.0,38.2824,38.2948,38.2576,38.2576,22400.0
2006-12-20 14:15:00,61.76,61.78,61.6,61.69,49100.0,38.2576,38.27,38.1585,38.2143,49100.0
2006-12-20 14:20:00,61.67,61.82,61.67,61.72,38400.0,38.2019,38.2948,38.2019,38.2328,38400.0
2006-12-20 14:25:00,61.72,61.74,61.62,61.65,45600.0,38.2328,38.2452,38.1709,38.1895,45600.0
2006-12-20 14:30:00,61.63,61.66,61.52,61.56,43900.0,38.1771,38.1957,38.109,38.1337,43900.0
2006-12-20 14:35:00,61.55,61.57,61.48,61.48,35400.0,38.1275,38.1399,38.0842,38.0842,35400.0
2006-12-20 14:40:00,61.48,61.56,61.47,61.47,46200.0,38.0842,38.1337,38.078,38.078,46200.0
2006-12-20 14:45:00,61.47,61.49,61.4,61.42,29000.0,38.078,38.0904,38.0346,38.047,29000.0
2006-12-20 14:50:00,61.41,61.43,61.37,61.39,48400.0,38.0408,38.0532,38.016,38.0284,48400.0
2006-12-20 14:55:00,61.38,61.4,61.35,61.35,55200.0,38.0222,38.0346,38.0036,38.0036,55200.0
2006-12-20 15:00:00,61.34,61.37,61.31,61.31,41500.0,37.9975,38.016,37.9789,37.9789,41500.0
2006-12-20 15:05:00,61.3,61.48,61.3,61.48,40000.0,37.9727,38.0842,37.9727,38.0842,40000.0
2006-12-20 15:10:00,61.47,61.48,61.36,61.38,43900.0,38.078,38.0842,38.0098,38.0222,43900.0
2006-12-20 15:15:00,61.37,61.38,61.3,61.35,57700.0,38.016,38.0222,37.9727,38.0036,57700.0
2006-12-20 15:20:00,61.35,61.41,61.31,61.4,64700.0,38.0036,38.0408,37.9789,38.0346,64700.0
2006-12-20 15:25:00,61.39,61.4,61.38,61.38,29600.0,38.0284,38.0346,38.0222,38.0222,29600.0
2006-12-20 15:30:00,61.39,61.41,61.3,61.35,48400.0,38.0284,38.0408,37.9727,38.0036,48400.0
2006-12-20 15:35:00,61.35,61.36,61.31,61.35,63000.0,38.0036,38.0098,37.9789,38.0036,63000.0
2006-12-20 15:40:00,61.35,61.36,61.31,61.32,75900.0,38.0036,38.0098,37.9789,37.9851,75900.0
2006-12-20 15:45:00,61.33,61.34,61.32,61.33,84300.0,37.9913,37.9975,37.9851,37.9913,84300.0
2006-12-20 15:50:00,61.33,61.35,61.32,61.32,116900.0,37.9913,38.0036,37.9851,37.9851,116900.0
2006-12-20 15:55:00,61.33,61.34,61.3,61.33,69000.0,37.9913,37.9975,37.9727,37.9913,69000.0
2006-12-21 09:30:00,61.15,61.32,61.15,61.28,118300.0,37.8798,37.9851,37.8798,37.9603,118300.0
2006-12-21 09:35:00,61.28,61.35,61.25,61.32,32400.0,37.9603,38.0036,37.9417,37.9851,32400.0
2006-12-21 09:40:00,61.3,61.44,61.28,61.41,32300.0,37.9727,38.0594,37.9603,38.0408,32300.0
2006-12-21 09:45:00,61.43,61.47,61.4,61.47,46700.0,38.0532,38.078,38.0346,38.078,46700.0
2006-12-21 09:50:00,61.48,61.53,61.45,61.46,24300.0,38.0842,38.1152,38.0656,38.0718,24300.0
2006-12-21 09:55:00,61.46,61.48,61.28,61.31,27700.0,38.0718,38.0842,37.9603,37.9789,27700.0
2006-12-21 10:00:00,61.31,61.32,61.25,61.3,25300.0,37.9789,37.9851,37.9417,37.9727,25300.0
2006-12-21 10:05:00,61.3,61.3,61.17,61.2,42600.0,37.9727,37.9727,37.8921,37.9107,42600.0
2006-12-21 10:10:00,61.2,61.21,61.07,61.08,57200.0,37.9107,37.9169,37.8302,37.8364,57200.0
2006-12-21 10:15:00,61.08,61.18,61.0,61.03,61300.0,37.8364,37.8983,37.7868,37.8054,61300.0
2006-12-21 10:20:00,61.02,61.03,60.95,60.95,48100.0,37.7992,37.8054,37.7559,37.7559,48100.0
2006-12-21 10:25:00,60.98,61.0,60.95,60.99,48600.0,37.7745,37.7868,37.7559,37.7806,48600.0
2006-12-21 10:30:00,60.98,61.02,60.97,60.98,62200.0,37.7745,37.7992,37.7683,37.7745,62200.0
2006-12-21 10:35:00,60.98,61.02,60.95,61.0,32000.0,37.7745,37.7992,37.7559,37.7868,32000.0
2006-12-21 10:40:00,60.99,61.0,60.98,60.98,18100.0,37.7806,37.7868,37.7745,37.7745,18100.0
2006-12-21 10:45:00,60.99,61.01,60.97,60.99,28400.0,37.7806,37.793,37.7683,37.7806,28400.0
2006-12-21 10:50:00,60.98,60.99,60.96,60.99,17100.0,37.7745,37.7806,37.7621,37.7806,17100.0
2006-12-21 10:55:00,60.99,61.0,60.91,60.94,41300.0,37.7806,37.7868,37.7311,37.7497,41300.0
2006-12-21 11:00:00,60.94,60.96,60.91,60.94,32100.0,37.7497,37.7621,37.7311,37.7497,32100.0
2006-12-21 11:05:00,60.92,60.98,60.91,60.93,32200.0,37.7373,37.7745,37.7311,37.7435,32200.0
2006-12-21 11:10:00,60.93,60.96,60.91,60.93,29500.0,37.7435,37.7621,37.7311,37.7435,29500.0
2006-12-21 11:15:00,60.93,60.95,60.92,60.93,20100.0,37.7435,37.7559,37.7373,37.7435,20100.0
2006-12-21 11:20:00,60.94,60.99,60.93,60.99,35300.0,37.7497,37.7806,37.7435,37.7806,35300.0
2006-12-21 11:25:00,60.99,61.0,60.92,60.97,24000.0,37.7806,37.7868,37.7373,37.7683,24000.0
2006-12-21 11:30:00,60.98,60.98,60.93,60.95,16200.0,37.7745,37.7745,37.7435,37.7559,16200.0
2006-12-21 11:35:00,60.96,61.0,60.95,61.0,18000.0,37.7621,37.7868,37.7559,37.7868,18000.0
2006-12-21 11:40:00,61.0,61.11,60.99,61.07,35400.0,37.7868,37.855,37.7806,37.8302,35400.0
2006-12-21 11:45:00,61.06,61.08,61.02,61.05,21100.0,37.824,37.8364,37.7992,37.8178,21100.0
2006-12-21 11:50:00,61.05,61.08,61.0,61.03,31500.0,37.8178,37.8364,37.7868,37.8054,31500.0
2006-12-21 11:55:00,61.02,61.03,61.0,61.03,12800.0,37.7992,37.8054,37.7868,37.8054,12800.0
2006-12-21 12:00:00,61.02,61.03,60.93,60.97,57700.0,37.7992,37.8054,37.7435,37.7683,57700.0
2006-12-21 12:05:00,60.97,61.0,60.92,60.97,30200.0,37.7683,37.7868,37.7373,37.7683,30200.0
2006-12-21 12:10:00,60.96,60.97,60.85,60.87,58600.0,37.7621,37.7683,37.6939,37.7063,58600.0
2006-12-21 12:15:00,60.87,60.88,60.82,60.82,48600.0,37.7063,37.7125,37.6753,37.6753,48600.0
2006-12-21 12:20:00,60.83,60.83,60.77,60.78,49700.0,37.6815,37.6815,37.6444,37.6506,49700.0
2006-12-21 12:25:00,60.78,60.78,60.75,60.75,31200.0,37.6506,37.6506,37.632,37.632,31200.0
2006-12-21 12:30:00,60.75,60.77,60.7,60.75,61100.0,37.632,37.6444,37.601,37.632,61100.0
2006-12-21 12:35:00,60.76,60.77,60.65,60.65,44400.0,37.6382,37.6444,37.57,37.57,44400.0
2006-12-21 12:40:00,60.66,60.73,60.63,60.68,44800.0,37.5762,37.6196,37.5576,37.5886,44800.0
2006-12-21 12:45:00,60.67,60.68,60.63,60.64,37900.0,37.5824,37.5886,37.5576,37.5638,37900.0
2006-12-21 12:50:00,60.63,60.63,60.56,60.56,40200.0,37.5576,37.5576,37.5143,37.5143,40200.0
2006-12-21 12:55:00,60.56,60.57,60.51,60.51,38500.0,37.5143,37.5205,37.4833,37.4833,38500.0
2006-12-21 13:00:00,60.5,60.52,60.39,60.44,136900.0,37.4771,37.4895,37.409,37.4399,136900.0
2006-12-21 13:05:00,60.43,60.53,60.38,60.53,43300.0,37.4337,37.4957,37.4028,37.4957,43300.0
2006-12-21 13:10:00,60.53,60.55,60.5,60.52,22400.0,37.4957,37.5081,37.4771,37.4895,22400.0
2006-12-21 13:15:00,60.51,60.52,60.45,60.48,25600.0,37.4833,37.4895,37.4461,37.4647,25600.0
2006-12-21 13:20:00,60.48,60.55,60.47,60.54,16900.0,37.4647,37.5081,37.4585,37.5019,16900.0
2006-12-21 13:25:00,60.55,60.62,60.54,60.59,25900.0,37.5081,37.5514,37.5019,37.5329,25900.0
2006-12-21 13:30:00,60.6,60.66,60.56,60.56,38500.0,37.5391,37.5762,37.5143,37.5143,38500.0
2006-12-21 13:35:00,60.57,60.71,60.56,60.71,23100.0,37.5205,37.6072,37.5143,37.6072,23100.0
2006-12-21 13:40:00,60.7,60.73,60.61,60.63,14100.0,37.601,37.6196,37.5453,37.5576,14100.0
2006-12-21 13:45:00,60.64,60.69,60.64,60.65,11300.0,37.5638,37.5948,37.5638,37.57,11300.0
2006-12-21 13:50:00,60.66,60.68,60.58,60.6,21200.0,37.5762,37.5886,37.5267,37.5391,21200.0
2006-12-21 13:55:00,60.59,60.61,60.55,60.57,13900.0,37.5329,37.5453,37.5081,37.5205,13900.0
2006-12-21 14:00:00,60.56,60.63,60.52,60.63,20800.0,37.5143,37.5576,37.4895,37.5576,20800.0
2006-12-21 14:05:00,60.64,60.66,60.6,60.61,22300.0,37.5638,37.5762,37.5391,37.5453,22300.0
2006-12-21 14:10:00,60.6,60.6,60.57,60.57,14200.0,37.5391,37.5391,37.5205,37.5205,14200.0
2006-12-21 14:15:00,60.56,60.58,60.52,60.55,12800.0,37.5143,37.5267,37.4895,37.5081,12800.0
2006-12-21 14:20:00,60.55,60.69,60.55,60.69,31400.0,37.5081,37.5948,37.5081,37.5948,31400.0
2006-12-21 14:25:00,60.7,60.73,60.68,60.72,30900.0,37.601,37.6196,37.5886,37.6134,30900.0
2006-12-21 14:30:00,60.72,60.82,60.71,60.79,47500.0,37.6134,37.6753,37.6072,37.6568,47500.0
2006-12-21 14:35:00,60.79,60.8,60.71,60.75,22500.0,37.6568,37.6629,37.6072,37.632,22500.0
2006-12-21 14:40:00,60.75,60.78,60.7,60.77,25500.0,37.632,37.6506,37.601,37.6444,25500.0
2006-12-21 14:45:00,60.77,60.78,60.67,60.68,21200.0,37.6444,37.6506,37.5824,37.5886,21200.0
2006-12-21 14:50:00,60.68,60.69,60.6,60.62,32300.0,37.5886,37.5948,37.5391,37.5514,32300.0
2006-12-21 14:55:00,60.63,60.72,60.62,60.71,28800.0,37.5576,37.6134,37.5514,37.6072,28800.0
2006-12-21 15:00:00,60.72,60.73,60.66,60.66,30800.0,37.6134,37.6196,37.5762,37.5762,30800.0
2006-12-21 15:05:00,60.67,60.78,60.65,60.75,56400.0,37.5824,37.6506,37.57,37.632,56400.0
2006-12-21 15:10:00,60.75,60.81,60.73,60.78,53500.0,37.632,37.6691,37.6196,37.6506,53500.0
2006-12-21 15:15:00,60.77,60.79,60.72,60.77,40400.0,37.6444,37.6568,37.6134,37.6444,40400.0
2006-12-21 15:20:00,60.77,60.77,60.72,60.77,36500.0,37.6444,37.6444,37.6134,37.6444,36500.0
2006-12-21 15:25:00,60.76,60.77,60.75,60.77,35600.0,37.6382,37.6444,37.632,37.6444,35600.0
2006-12-21 15:30:00,60.77,60.9,60.76,60.88,69200.0,37.6444,37.7249,37.6382,37.7125,69200.0
2006-12-21 15:35:00,60.89,60.89,60.75,60.76,43800.0,37.7187,37.7187,37.632,37.6382,43800.0
2006-12-21 15:40:00,60.75,60.76,60.7,60.71,44900.0,37.632,37.6382,37.601,37.6072,44900.0
2006-12-21 15:45:00,60.72,60.8,60.71,60.79,82000.0,37.6134,37.6629,37.6072,37.6568,82000.0
2006-12-21 15:50:00,60.79,60.82,60.78,60.81,59900.0,37.6568,37.6753,37.6506,37.6691,59900.0
2006-12-21 15:55:00,60.82,60.87,60.81,60.87,76300.0,37.6753,37.7063,37.6691,37.7063,76300.0
2006-12-22 09:30:00,60.81,60.89,60.71,60.82,85100.0,37.6691,37.7187,37.6072,37.6753,85100.0
2006-12-22 09:35:00,60.85,60.89,60.6,60.69,56300.0,37.6939,37.7187,37.5391,37.5948,56300.0
2006-12-22 09:40:00,60.67,60.67,60.45,60.5,71100.0,37.5824,37.5824,37.4461,37.4771,71100.0
2006-12-22 09:45:00,60.48,60.57,60.45,60.48,58400.0,37.4647,37.5205,37.4461,37.4647,58400.0
2006-12-22 09:50:00,60.48,60.63,60.4,60.54,62100.0,37.4647,37.5576,37.4152,37.5019,62100.0
2006-12-22 09:55:00,60.54,60.56,60.42,60.42,41800.0,37.5019,37.5143,37.4276,37.4276,41800.0
2006-12-22 10:00:00,60.44,60.48,60.35,60.42,83900.0,37.4399,37.4647,37.3842,37.4276,83900.0
2006-12-22 10:05:00,60.42,60.49,60.39,60.4,46500.0,37.4276,37.4709,37.409,37.4152,46500.0
2006-12-22 10:10:00,60.4,60.6,60.4,60.56,45900.0,37.4152,37.5391,37.4152,37.5143,45900.0
2006-12-22 10:15:00,60.55,60.6,60.48,60.58,32300.0,37.5081,37.5391,37.4647,37.5267,32300.0
2006-12-22 10:20:00,60.58,60.61,60.5,60.58,36400.0,37.5267,37.5453,37.4771,37.5267,36400.0
2006-12-22 10:25:00,60.6,60.65,60.55,60.64,27100.0,37.5391,37.57,37.5081,37.5638,27100.0
2006-12-22 10:30:00,60.64,60.65,60.56,60.58,24400.0,37.5638,37.57,37.5143,37.5267,24400.0
2006-12-22 10:35:00,60.58,60.6,60.44,60.46,40400.0,37.5267,37.5391,37.4399,37.4523,40400.0
2006-12-22 10:40:00,60.47,60.64,60.46,60.56,51100.0,37.4585,37.5638,37.4523,37.5143,51100.0
2006-12-22 10:45:00,60.55,60.66,60.54,60.61,63400.0,37.5081,37.5762,37.5019,37.5453,63400.0
2006-12-22 10:50:00,60.6,60.61,60.51,60.57,23700.0,37.5391,37.5453,37.4833,37.5205,23700.0
2006-12-22 10:55:00,60.57,60.6,60.5,60.52,21800.0,37.5205,37.5391,37.4771,37.4895,21800.0
2006-12-22 11:00:00,60.51,60.68,60.51,60.56,87100.0,37.4833,37.5886,37.4833,37.5143,87100.0
2006-12-22 11:05:00,60.57,60.6,60.54,60.54,20500.0,37.5205,37.5391,37.5019,37.5019,20500.0
2006-12-22 11:10:00,60.54,60.6,60.5,60.59,56600.0,37.5019,37.5391,37.4771,37.5329,56600.0
2006-12-22 11:15:00,60.57,60.6,60.55,60.55,70300.0,37.5205,37.5391,37.5081,37.5081,70300.0
2006-12-22 11:20:00,60.55,60.57,60.5,60.5,20300.0,37.5081,37.5205,37.4771,37.4771,20300.0
2006-12-22 11:25:00,60.51,60.51,60.5,60.51,28300.0,37.4833,37.4833,37.4771,37.4833,28300.0
2006-12-22 11:30:00,60.51,60.53,60.46,60.47,43400.0,37.4833,37.4957,37.4523,37.4585,43400.0
2006-12-22 11:35:00,60.49,60.55,60.43,60.5,20000.0,37.4709,37.5081,37.4337,37.4771,20000.0
2006-12-22 11:40:00,60.5,60.54,60.49,60.5,19700.0,37.4771,37.5019,37.4709,37.4771,19700.0
2006-12-22 11:45:00,60.51,60.58,60.44,60.53,23900.0,37.4833,37.5267,37.4399,37.4957,23900.0
2006-12-22 11:50:00,60.53,60.53,60.44,60.47,14800.0,37.4957,37.4957,37.4399,37.4585,14800.0
2006-12-22 11:55:00,60.48,60.5,60.43,60.43,16200.0,37.4647,37.4771,37.4337,37.4337,16200.0
2006-12-22 12:00:00,60.43,60.47,60.38,60.46,28400.0,37.4337,37.4585,37.4028,37.4523,28400.0
2006-12-22 12:05:00,60.45,60.45,60.39,60.41,19400.0,37.4461,37.4461,37.409,37.4214,19400.0
2006-12-22 12:10:00,60.4,60.45,60.4,60.4,20900.0,37.4152,37.4461,37.4152,37.4152,20900.0
2006-12-22 12:15:00,60.4,60.41,60.35,60.35,24400.0,37.4152,37.4214,37.3842,37.3842,24400.0
2006-12-22 12:20:00,60.36,60.47,60.35,60.47,36500.0,37.3904,37.4585,37.3842,37.4585,36500.0
2006-12-22 12:25:00,60.48,60.57,60.48,60.54,31700.0,37.4647,37.5205,37.4647,37.5019,31700.0
2006-12-22 12:30:00,60.51,60.54,60.48,60.53,13200.0,37.4833,37.5019,37.4647,37.4957,13200.0
2006-12-22 12:35:00,60.53,60.66,60.53,60.64,35500.0,37.4957,37.5762,37.4957,37.5638,35500.0
2006-12-22 12:40:00,60.63,60.64,60.56,60.64,19700.0,37.5576,37.5638,37.5143,37.5638,19700.0
2006-12-22 12:45:00,60.63,60.64,60.61,60.61,14600.0,37.5576,37.5638,37.5453,37.5453,14600.0
2006-12-22 12:50:00,60.62,60.62,60.5,60.5,22600.0,37.5514,37.5514,37.4771,37.4771,22600.0
2006-12-22 12:55:00,60.52,60.55,60.52,60.54,10500.0,37.4895,37.5081,37.4895,37.5019,10500.0
2006-12-22 13:00:00,60.54,60.55,60.42,60.44,36100.0,37.5019,37.5081,37.4276,37.4399,36100.0
2006-12-22 13:05:00,60.44,60.57,60.43,60.55,28500.0,37.4399,37.5205,37.4337,37.5081,28500.0
2006-12-22 13:10:00,60.55,60.6,60.54,60.57,20900.0,37.5081,37.5391,37.5019,37.5205,20900.0
2006-12-22 13:15:00,60.56,60.64,60.56,60.63,55700.0,37.5143,37.5638,37.5143,37.5576,55700.0
2006-12-22 13:20:00,60.62,60.63,60.59,60.61,24300.0,37.5514,37.5576,37.5329,37.5453,24300.0
2006-12-22 13:25:00,60.61,60.63,60.51,60.51,39500.0,37.5453,37.5576,37.4833,37.4833,39500.0
2006-12-22 13:30:00,60.51,60.6,60.51,60.57,18700.0,37.4833,37.5391,37.4833,37.5205,18700.0
2006-12-22 13:35:00,60.57,60.61,60.51,60.6,12900.0,37.5205,37.5453,37.4833,37.5391,12900.0
2006-12-22 13:40:00,60.58,60.61,60.53,60.54,21900.0,37.5267,37.5453,37.4957,37.5019,21900.0
2006-12-22 13:45:00,60.54,60.59,60.53,60.57,10200.0,37.5019,37.5329,37.4957,37.5205,10200.0
2006-12-22 13:50:00,60.56,60.62,60.54,60.59,12600.0,37.5143,37.5514,37.5019,37.5329,12600.0
2006-12-22 13:55:00,60.59,60.59,60.52,60.55,13900.0,37.5329,37.5329,37.4895,37.5081,13900.0
2006-12-22 14:00:00,60.55,60.63,60.53,60.6,23800.0,37.5081,37.5576,37.4957,37.5391,23800.0
2006-12-22 14:05:00,60.6,60.63,60.59,60.6,36300.0,37.5391,37.5576,37.5329,37.5391,36300.0
2006-12-22 14:10:00,60.59,60.63,60.55,60.63,17800.0,37.5329,37.5576,37.5081,37.5576,17800.0
2006-12-22 14:15:00,60.63,60.63,60.57,60.57,15100.0,37.5576,37.5576,37.5205,37.5205,15100.0
2006-12-22 14:20:00,60.58,60.63,60.57,60.6,31500.0,37.5267,37.5576,37.5205,37.5391,31500.0
2006-12-22 14:25:00,60.59,60.62,60.58,60.59,11100.0,37.5329,37.5514,37.5267,37.5329,11100.0
2006-12-22 14:30:00,60.6,60.62,60.54,60.6,18100.0,37.5391,37.5514,37.5019,37.5391,18100.0
2006-12-22 14:35:00,60.6,60.64,60.59,60.62,20400.0,37.5391,37.5638,37.5329,37.5514,20400.0
2006-12-22 14:40:00,60.64,60.64,60.59,60.61,14100.0,37.5638,37.5638,37.5329,37.5453,14100.0
2006-12-22 14:45:00,60.61,60.72,60.58,60.7,34000.0,37.5453,37.6134,37.5267,37.601,34000.0
2006-12-22 14:50:00,60.7,60.71,60.66,60.71,23000.0,37.601,37.6072,37.5762,37.6072,23000.0
2006-12-22 14:55:00,60.71,60.74,60.69,60.71,17500.0,37.6072,37.6258,37.5948,37.6072,17500.0
2006-12-22 15:00:00,60.7,60.7,60.64,60.64,17700.0,37.601,37.601,37.5638,37.5638,17700.0
2006-12-22 15:05:00,60.65,60.67,60.64,60.67,20700.0,37.57,37.5824,37.5638,37.5824,20700.0
2006-12-22 15:10:00,60.68,60.71,60.63,60.69,18500.0,37.5886,37.6072,37.5576,37.5948,18500.0
2006-12-22 15:15:00,60.71,60.73,60.62,60.72,30800.0,37.6072,37.6196,37.5514,37.6134,30800.0
2006-12-22 15:20:00,60.7,60.73,60.6,60.61,28500.0,37.601,37.6196,37.5391,37.5453,28500.0
2006-12-22 15:25:00,60.6,60.67,60.59,60.66,28000.0,37.5391,37.5824,37.5329,37.5762,28000.0
2006-12-22 15:30:00,60.66,60.68,60.62,60.66,20200.0,37.5762,37.5886,37.5514,37.5762,20200.0
2006-12-22 15:35:00,60.66,60.71,60.64,60.69,21800.0,37.5762,37.6072,37.5638,37.5948,21800.0
2006-12-22 15:40:00,60.68,60.71,60.66,60.68,30500.0,37.5886,37.6072,37.5762,37.5886,30500.0
2006-12-22 15:45:00,60.67,60.67,60.63,60.65,59400.0,37.5824,37.5824,37.5576,37.57,59400.0
2006-12-22 15:50:00,60.64,60.65,60.58,60.63,53600.0,37.5638,37.57,37.5267,37.5576,53600.0
2006-12-22 15:55:00,60.63,60.64,60.47,60.56,161700.0,37.5576,37.5638,37.4585,37.5143,161700.0
2006-12-26 09:30:00,60.5,60.69,60.49,60.59,96700.0,37.4771,37.5948,37.4709,37.5329,96700.0
2006-12-26 09:35:00,60.57,60.8,60.55,60.68,26900.0,37.5205,37.6629,37.5081,37.5886,26900.0
2006-12-26 09:40:00,60.67,60.8,60.65,60.79,32300.0,37.5824,37.6629,37.57,37.6568,32300.0
2006-12-26 09:45:00,60.8,60.94,60.76,60.94,32700.0,37.6629,37.7497,37.6382,37.7497,32700.0
2006-12-26 09:50:00,60.9,61.0,60.9,60.99,48000.0,37.7249,37.7868,37.7249,37.7806,48000.0
2006-12-26 09:55:00,60.97,61.13,60.97,61.0,69600.0,37.7683,37.8674,37.7683,37.7868,69600.0
2006-12-26 10:00:00,61.0,61.08,60.95,61.04,31700.0,37.7868,37.8364,37.7559,37.8116,31700.0
2006-12-26 10:05:00,61.04,61.07,61.0,61.0,12200.0,37.8116,37.8302,37.7868,37.7868,12200.0
2006-12-26 10:10:00,61.0,61.03,60.92,60.94,44000.0,37.7868,37.8054,37.7373,37.7497,44000.0
2006-12-26 10:15:00,60.93,60.97,60.9,60.96,20900.0,37.7435,37.7683,37.7249,37.7621,20900.0
2006-12-26 10:20:00,60.95,60.97,60.83,60.83,21900.0,37.7559,37.7683,37.6815,37.6815,21900.0
2006-12-26 10:25:00,60.83,60.98,60.82,60.98,32800.0,37.6815,37.7745,37.6753,37.7745,32800.0
2006-12-26 10:30:00,60.97,61.0,60.88,60.88,41700.0,37.7683,37.7868,37.7125,37.7125,41700.0
2006-12-26 10:35:00,60.89,60.94,60.87,60.91,13400.0,37.7187,37.7497,37.7063,37.7311,13400.0
2006-12-26 10:40:00,60.91,60.98,60.88,60.93,16500.0,37.7311,37.7745,37.7125,37.7435,16500.0
2006-12-26 10:45:00,60.93,60.94,60.9,60.91,6000.0,37.7435,37.7497,37.7249,37.7311,6000.0
2006-12-26 10:50:00,60.91,60.94,60.83,60.86,21500.0,37.7311,37.7497,37.6815,37.7001,21500.0
2006-12-26 10:55:00,60.85,60.88,60.77,60.77,16700.0,37.6939,37.7125,37.6444,37.6444,16700.0
2006-12-26 11:00:00,60.76,60.78,60.7,60.71,17800.0,37.6382,37.6506,37.601,37.6072,17800.0
2006-12-26 11:05:00,60.73,60.78,60.71,60.73,14800.0,37.6196,37.6506,37.6072,37.6196,14800.0
2006-12-26 11:10:00,60.72,60.82,60.72,60.81,15400.0,37.6134,37.6753,37.6134,37.6691,15400.0
2006-12-26 11:15:00,60.82,60.83,60.74,60.76,12800.0,37.6753,37.6815,37.6258,37.6382,12800.0
2006-12-26 11:20:00,60.75,60.77,60.71,60.75,10400.0,37.632,37.6444,37.6072,37.632,10400.0
2006-12-26 11:25:00,60.77,60.8,60.75,60.79,9800.0,37.6444,37.6629,37.632,37.6568,9800.0
2006-12-26 11:30:00,60.79,60.81,60.75,60.75,11800.0,37.6568,37.6691,37.632,37.632,11800.0
2006-12-26 11:35:00,60.75,60.76,60.73,60.75,7800.0,37.632,37.6382,37.6196,37.632,7800.0
2006-12-26 11:40:00,60.75,60.77,60.73,60.73,18200.0,37.632,37.6444,37.6196,37.6196,18200.0
2006-12-26 11:45:00,60.74,60.76,60.7,60.76,12500.0,37.6258,37.6382,37.601,37.6382,12500.0
2006-12-26 11:50:00,60.75,60.81,60.75,60.79,18700.0,37.632,37.6691,37.632,37.6568,18700.0
2006-12-26 11:55:00,60.79,60.8,60.72,60.73,8900.0,37.6568,37.6629,37.6134,37.6196,8900.0
2006-12-26 12:00:00,60.71,60.77,60.71,60.73,16600.0,37.6072,37.6444,37.6072,37.6196,16600.0
2006-12-26 12:05:00,60.74,60.74,60.67,60.71,18500.0,37.6258,37.6258,37.5824,37.6072,18500.0
2006-12-26 12:10:00,60.7,60.8,60.69,60.8,13400.0,37.601,37.6629,37.5948,37.6629,13400.0
2006-12-26 12:15:00,60.8,60.81,60.77,60.78,8400.0,37.6629,37.6691,37.6444,37.6506,8400.0
2006-12-26 12:20:00,60.78,60.81,60.73,60.79,15300.0,37.6506,37.6691,37.6196,37.6568,15300.0
2006-12-26 12:25:00,60.79,60.8,60.78,60.78,9700.0,37.6568,37.6629,37.6506,37.6506,9700.0
2006-12-26 12:30:00,60.77,60.84,60.77,60.83,19900.0,37.6444,37.6877,37.6444,37.6815,19900.0
2006-12-26 12:35:00,60.84,60.86,60.82,60.84,15800.0,37.6877,37.7001,37.6753,37.6877,15800.0
2006-12-26 12:40:00,60.83,60.84,60.74,60.74,9400.0,37.6815,37.6877,37.6258,37.6258,9400.0
2006-12-26 12:45:00,60.73,60.75,60.67,60.72,29000.0,37.6196,37.632,37.5824,37.6134,29000.0
2006-12-26 12:50:00,60.73,60.79,60.7,60.75,19600.0,37.6196,37.6568,37.601,37.632,19600.0
2006-12-26 12:55:00,60.76,60.77,60.69,60.76,20200.0,37.6382,37.6444,37.5948,37.6382,20200.0
2006-12-26 13:00:00,60.75,60.81,60.74,60.74,10400.0,37.632,37.6691,37.6258,37.6258,10400.0
2006-12-26 13:05:00,60.74,60.78,60.72,60.72,19300.0,37.6258,37.6506,37.6134,37.6134,19300.0
2006-12-26 13:10:00,60.72,60.74,60.72,60.73,11000.0,37.6134,37.6258,37.6134,37.6196,11000.0
2006-12-26 13:15:00,60.73,60.83,60.73,60.82,13400.0,37.6196,37.6815,37.6196,37.6753,13400.0
2006-12-26 13:20:00,60.82,60.83,60.71,60.73,20100.0,37.6753,37.6815,37.6072,37.6196,20100.0
2006-12-26 13:25:00,60.73,60.77,60.73,60.75,11700.0,37.6196,37.6444,37.6196,37.632,11700.0
2006-12-26 13:30:00,60.76,60.78,60.71,60.77,18500.0,37.6382,37.6506,37.6072,37.6444,18500.0
2006-12-26 13:35:00,60.76,60.8,60.73,60.75,10900.0,37.6382,37.6629,37.6196,37.632,10900.0
2006-12-26 13:40:00,60.74,60.82,60.73,60.81,16000.0,37.6258,37.6753,37.6196,37.6691,16000.0
2006-12-26 13:45:00,60.81,60.93,60.81,60.88,25300.0,37.6691,37.7435,37.6691,37.7125,25300.0
2006-12-26 13:50:00,60.87,60.93,60.83,60.86,30600.0,37.7063,37.7435,37.6815,37.7001,30600.0
2006-12-26 13:55:00,60.87,60.87,60.83,60.85,11500.0,37.7063,37.7063,37.6815,37.6939,11500.0
2006-12-26 14:00:00,60.83,60.86,60.79,60.85,9300.0,37.6815,37.7001,37.6568,37.6939,9300.0
2006-12-26 14:05:00,60.85,60.93,60.83,60.89,39700.0,37.6939,37.7435,37.6815,37.7187,39700.0
2006-12-26 14:10:00,60.89,60.96,60.86,60.87,18100.0,37.7187,37.7621,37.7001,37.7063,18100.0
2006-12-26 14:15:00,60.88,60.88,60.75,60.75,19100.0,37.7125,37.7125,37.632,37.632,19100.0
2006-12-26 14:20:00,60.75,60.83,60.75,60.83,14800.0,37.632,37.6815,37.632,37.6815,14800.0
2006-12-26 14:25:00,60.82,60.82,60.75,60.79,23700.0,37.6753,37.6753,37.632,37.6568,23700.0
2006-12-26 14:30:00,60.79,60.82,60.79,60.81,9000.0,37.6568,37.6753,37.6568,37.6691,9000.0
2006-12-26 14:35:00,60.81,60.87,60.77,60.83,28400.0,37.6691,37.7063,37.6444,37.6815,28400.0
2006-12-26 14:40:00,60.83,60.83,60.75,60.78,35800.0,37.6815,37.6815,37.632,37.6506,35800.0
2006-12-26 14:45:00,60.77,60.85,60.77,60.85,12200.0,37.6444,37.6939,37.6444,37.6939,12200.0
2006-12-26 14:50:00,60.85,60.92,60.81,60.82,25100.0,37.6939,37.7373,37.6691,37.6753,25100.0
2006-12-26 14:55:00,60.81,60.85,60.79,60.85,21200.0,37.6691,37.6939,37.6568,37.6939,21200.0
2006-12-26 15:00:00,60.85,60.92,60.81,60.91,22200.0,37.6939,37.7373,37.6691,37.7311,22200.0
2006-12-26 15:05:00,60.91,60.94,60.87,60.9,22100.0,37.7311,37.7497,37.7063,37.7249,22100.0
2006-12-26 15:10:00,60.9,60.91,60.87,60.89,36200.0,37.7249,37.7311,37.7063,37.7187,36200.0
2006-12-26 15:15:00,60.9,60.92,60.82,60.86,37400.0,37.7249,37.7373,37.6753,37.7001,37400.0
2006-12-26 15:20:00,60.86,60.87,60.84,60.87,22600.0,37.7001,37.7063,37.6877,37.7063,22600.0
2006-12-26 15:25:00,60.87,60.93,60.86,60.92,21800.0,37.7063,37.7435,37.7001,37.7373,21800.0
2006-12-26 15:30:00,60.91,60.92,60.87,60.87,28400.0,37.7311,37.7373,37.7063,37.7063,28400.0
2006-12-26 15:35:00,60.89,61.0,60.88,60.99,64100.0,37.7187,37.7868,37.7125,37.7806,64100.0
2006-12-26 15:40:00,60.98,61.0,60.92,60.92,48200.0,37.7745,37.7868,37.7373,37.7373,48200.0
2006-12-26 15:45:00,60.92,60.96,60.92,60.94,27000.0,37.7373,37.7621,37.7373,37.7497,27000.0
2006-12-26 15:50:00,60.93,60.98,60.86,60.97,59800.0,37.7435,37.7745,37.7001,37.7683,59800.0
2006-12-26 15:55:00,60.97,60.99,60.93,60.97,84100.0,37.7683,37.7806,37.7435,37.7683,84100.0
2006-12-27 09:30:00,61.0,61.08,61.0,61.08,66200.0,37.7868,37.8364,37.7868,37.8364,66200.0
2006-12-27 09:35:00,61.08,61.18,60.9,60.97,37700.0,37.8364,37.8983,37.7249,37.7683,37700.0
2006-12-27 09:40:00,61.01,61.18,60.94,61.16,65700.0,37.793,37.8983,37.7497,37.886,65700.0
2006-12-27 09:45:00,61.15,61.17,60.98,60.98,76200.0,37.8798,37.8921,37.7745,37.7745,76200.0
2006-12-27 09:50:00,60.99,61.1,60.97,61.0,43200.0,37.7806,37.8488,37.7683,37.7868,43200.0
2006-12-27 09:55:00,61.02,61.05,60.91,60.91,21100.0,37.7992,37.8178,37.7311,37.7311,21100.0
2006-12-27 10:00:00,60.95,61.24,60.93,61.19,106300.0,37.7559,37.9355,37.7435,37.9045,106300.0
2006-12-27 10:05:00,61.19,61.31,61.18,61.3,71600.0,37.9045,37.9789,37.8983,37.9727,71600.0
2006-12-27 10:10:00,61.29,61.37,61.22,61.36,50500.0,37.9665,38.016,37.9231,38.0098,50500.0
2006-12-27 10:15:00,61.35,61.36,61.27,61.3,26800.0,38.0036,38.0098,37.9541,37.9727,26800.0
2006-12-27 10:20:00,61.32,61.37,61.3,61.32,19200.0,37.9851,38.016,37.9727,37.9851,19200.0
2006-12-27 10:25:00,61.31,61.35,61.23,61.34,30100.0,37.9789,38.0036,37.9293,37.9975,30100.0
2006-12-27 10:30:00,61.32,61.35,61.23,61.32,58400.0,37.9851,38.0036,37.9293,37.9851,58400.0
2006-12-27 10:35:00,61.32,61.35,61.31,61.31,30400.0,37.9851,38.0036,37.9789,37.9789,30400.0
2006-12-27 10:40:00,61.3,61.35,61.26,61.33,23300.0,37.9727,38.0036,37.9479,37.9913,23300.0
2006-12-27 10:45:00,61.33,61.35,61.27,61.28,18700.0,37.9913,38.0036,37.9541,37.9603,18700.0
2006-12-27 10:50:00,61.28,61.36,61.26,61.31,24200.0,37.9603,38.0098,37.9479,37.9789,24200.0
2006-12-27 10:55:00,61.31,61.34,61.22,61.29,49600.0,37.9789,37.9975,37.9231,37.9665,49600.0
2006-12-27 11:00:00,61.27,61.35,61.27,61.32,15900.0,37.9541,38.0036,37.9541,37.9851,15900.0
2006-12-27 11:05:00,61.32,61.35,61.3,61.35,29700.0,37.9851,38.0036,37.9727,38.0036,29700.0
2006-12-27 11:10:00,61.35,61.35,61.3,61.32,14500.0,38.0036,38.0036,37.9727,37.9851,14500.0
2006-12-27 11:15:00,61.32,61.34,61.28,61.33,58200.0,37.9851,37.9975,37.9603,37.9913,58200.0
2006-12-27 11:20:00,61.32,61.33,61.29,61.31,13800.0,37.9851,37.9913,37.9665,37.9789,13800.0
2006-12-27 11:25:00,61.31,61.32,61.27,61.32,19000.0,37.9789,37.9851,37.9541,37.9851,19000.0
2006-12-27 11:30:00,61.31,61.32,61.25,61.25,24300.0,37.9789,37.9851,37.9417,37.9417,24300.0
2006-12-27 11:35:00,61.25,61.4,61.25,61.38,69700.0,37.9417,38.0346,37.9417,38.0222,69700.0
2006-12-27 11:40:00,61.4,61.47,61.4,61.44,28000.0,38.0346,38.078,38.0346,38.0594,28000.0
2006-12-27 11:45:00,61.45,61.46,61.38,61.38,26100.0,38.0656,38.0718,38.0222,38.0222,26100.0
2006-12-27 11:50:00,61.38,61.39,61.36,61.37,21400.0,38.0222,38.0284,38.0098,38.016,21400.0
2006-12-27 11:55:00,61.36,61.45,61.36,61.42,20900.0,38.0098,38.0656,38.0098,38.047,20900.0
2006-12-27 12:00:00,61.44,61.48,61.4,61.41,21200.0,38.0594,38.0842,38.0346,38.0408,21200.0
2006-12-27 12:05:00,61.41,61.44,61.39,61.39,12200.0,38.0408,38.0594,38.0284,38.0284,12200.0
2006-12-27 12:10:00,61.39,61.4,61.28,61.29,28500.0,38.0284,38.0346,37.9603,37.9665,28500.0
2006-12-27 12:15:00,61.28,61.37,61.28,61.32,38000.0,37.9603,38.016,37.9603,37.9851,38000.0
2006-12-27 12:20:00,61.33,61.37,61.32,61.33,17700.0,37.9913,38.016,37.9851,37.9913,17700.0
2006-12-27 12:25:00,61.33,61.47,61.33,61.46,45600.0,37.9913,38.078,37.9913,38.0718,45600.0
2006-12-27 12:30:00,61.46,61.47,61.42,61.42,10500.0,38.0718,38.078,38.047,38.047,10500.0
2006-12-27 12:35:00,61.43,61.45,61.39,61.39,21500.0,38.0532,38.0656,38.0284,38.0284,21500.0
2006-12-27 12:40:00,61.41,61.45,61.39,61.43,22300.0,38.0408,38.0656,38.0284,38.0532,22300.0
2006-12-27 12:45:00,61.44,61.46,61.41,61.41,15500.0,38.0594,38.0718,38.0408,38.0408,15500.0
2006-12-27 12:50:00,61.4,61.43,61.38,61.39,12300.0,38.0346,38.0532,38.0222,38.0284,12300.0
2006-12-27 12:55:00,61.39,61.45,61.39,61.4,41700.0,38.0284,38.0656,38.0284,38.0346,41700.0
2006-12-27 13:00:00,61.4,61.43,61.4,61.41,8000.0,38.0346,38.0532,38.0346,38.0408,8000.0
2006-12-27 13:05:00,61.42,61.49,61.42,61.48,18900.0,38.047,38.0904,38.047,38.0842,18900.0
2006-12-27 13:10:00,61.48,61.49,61.47,61.48,13100.0,38.0842,38.0904,38.078,38.0842,13100.0
2006-12-27 13:15:00,61.47,61.5,61.46,61.48,24700.0,38.078,38.0966,38.0718,38.0842,24700.0
2006-12-27 13:20:00,61.46,61.47,61.42,61.43,9900.0,38.0718,38.078,38.047,38.0532,9900.0
2006-12-27 13:25:00,61.44,61.45,61.42,61.45,9400.0,38.0594,38.0656,38.047,38.0656,9400.0
2006-12-27 13:30:00,61.45,61.49,61.44,61.47,11900.0,38.0656,38.0904,38.0594,38.078,11900.0
2006-12-27 13:35:00,61.47,61.5,61.46,61.46,12200.0,38.078,38.0966,38.0718,38.0718,12200.0
2006-12-27 13:40:00,61.47,61.5,61.4,61.42,34800.0,38.078,38.0966,38.0346,38.047,34800.0
2006-12-27 13:45:00,61.42,61.42,61.4,61.42,26400.0,38.047,38.047,38.0346,38.047,26400.0
2006-12-27 13:50:00,61.41,61.42,61.4,61.41,14700.0,38.0408,38.047,38.0346,38.0408,14700.0
2006-12-27 13:55:00,61.41,61.44,61.4,61.43,21800.0,38.0408,38.0594,38.0346,38.0532,21800.0
2006-12-27 14:00:00,61.42,61.5,61.41,61.45,45000.0,38.047,38.0966,38.0408,38.0656,45000.0
2006-12-27 14:05:00,61.46,61.48,61.42,61.44,28600.0,38.0718,38.0842,38.047,38.0594,28600.0
2006-12-27 14:10:00,61.45,61.5,61.45,61.45,22500.0,38.0656,38.0966,38.0656,38.0656,22500.0
2006-12-27 14:15:00,61.45,61.5,61.44,61.49,39100.0,38.0656,38.0966,38.0594,38.0904,39100.0
2006-12-27 14:20:00,61.49,61.5,61.42,61.48,31400.0,38.0904,38.0966,38.047,38.0842,31400.0
2006-12-27 14:25:00,61.48,61.5,61.45,61.5,15600.0,38.0842,38.0966,38.0656,38.0966,15600.0
2006-12-27 14:30:00,61.5,61.53,61.49,61.53,37600.0,38.0966,38.1152,38.0904,38.1152,37600.0
2006-12-27 14:35:00,61.53,61.56,61.51,61.52,26500.0,38.1152,38.1337,38.1028,38.109,26500.0
2006-12-27 14:40:00,61.52,61.55,61.51,61.52,16600.0,38.109,38.1275,38.1028,38.109,16600.0
2006-12-27 14:45:00,61.52,61.54,61.52,61.52,16100.0,38.109,38.1213,38.109,38.109,16100.0
2006-12-27 14:50:00,61.52,61.55,61.49,61.52,37500.0,38.109,38.1275,38.0904,38.109,37500.0
2006-12-27 14:55:00,61.52,61.53,61.51,61.51,16100.0,38.109,38.1152,38.1028,38.1028,16100.0
2006-12-27 15:00:00,61.51,61.55,61.51,61.53,18700.0,38.1028,38.1275,38.1028,38.1152,18700.0
2006-12-27 15:05:00,61.54,61.58,61.52,61.58,25900.0,38.1213,38.1461,38.109,38.1461,25900.0
2006-12-27 15:10:00,61.58,61.58,61.52,61.55,36800.0,38.1461,38.1461,38.109,38.1275,36800.0
2006-12-27 15:15:00,61.55,61.55,61.48,61.48,39000.0,38.1275,38.1275,38.0842,38.0842,39000.0
2006-12-27 15:20:00,61.48,61.54,61.48,61.51,50500.0,38.0842,38.1213,38.0842,38.1028,50500.0
2006-12-27 15:25:00,61.52,61.53,61.5,61.51,22500.0,38.109,38.1152,38.0966,38.1028,22500.0
2006-12-27 15:30:00,61.5,61.53,61.49,61.52,44700.0,38.0966,38.1152,38.0904,38.109,44700.0
2006-12-27 15:35:00,61.52,61.53,61.51,61.52,27500.0,38.109,38.1152,38.1028,38.109,27500.0
2006-12-27 15:40:00,61.52,61.53,61.5,61.5,61600.0,38.109,38.1152,38.0966,38.0966,61600.0
2006-12-27 15:45:00,61.51,61.53,61.5,61.5,73900.0,38.1028,38.1152,38.0966,38.0966,73900.0
2006-12-27 15:50:00,61.5,61.52,61.47,61.47,86000.0,38.0966,38.109,38.078,38.078,86000.0
2006-12-27 15:55:00,61.47,61.55,61.4,61.53,92400.0,38.078,38.1275,38.0346,38.1152,92400.0
2006-12-28 09:30:00,61.7,61.7,61.7,61.7,0.0,38.2205,38.2205,38.2205,38.2205,0.0
2006-12-28 09:35:00,61.38,61.48,61.36,61.41,110100.0,38.0222,38.0842,38.0098,38.0408,110100.0
2006-12-28 09:40:00,61.38,61.44,61.35,61.4,38900.0,38.0222,38.0594,38.0036,38.0346,38900.0
2006-12-28 09:45:00,61.41,61.45,61.35,61.39,39600.0,38.0408,38.0656,38.0036,38.0284,39600.0
2006-12-28 09:50:00,61.38,61.45,61.35,61.45,63300.0,38.0222,38.0656,38.0036,38.0656,63300.0
2006-12-28 09:55:00,61.45,61.78,61.44,61.69,124000.0,38.0656,38.27,38.0594,38.2143,124000.0
2006-12-28 10:00:00,61.69,61.85,61.45,61.65,147300.0,38.2143,38.3134,38.0656,38.1895,147300.0
2006-12-28 10:05:00,61.62,61.85,61.61,61.82,95000.0,38.1709,38.3134,38.1647,38.2948,95000.0
2006-12-28 10:10:00,61.82,61.84,61.7,61.72,43100.0,38.2948,38.3072,38.2205,38.2328,43100.0
2006-12-28 10:15:00,61.74,61.79,61.61,61.68,38700.0,38.2452,38.2762,38.1647,38.2081,38700.0
2006-12-28 10:20:00,61.68,61.71,61.63,61.67,33400.0,38.2081,38.2267,38.1771,38.2019,33400.0
2006-12-28 10:25:00,61.66,61.78,61.65,61.69,42200.0,38.1957,38.27,38.1895,38.2143,42200.0
2006-12-28 10:30:00,61.7,61.75,61.66,61.67,37000.0,38.2205,38.2514,38.1957,38.2019,37000.0
2006-12-28 10:35:00,61.67,61.67,61.65,61.67,62100.0,38.2019,38.2019,38.1895,38.2019,62100.0
2006-12-28 10:40:00,61.66,61.66,61.55,61.6,60100.0,38.1957,38.1957,38.1275,38.1585,60100.0
2006-12-28 10:45:00,61.6,61.66,61.6,61.62,23600.0,38.1585,38.1957,38.1585,38.1709,23600.0
2006-12-28 10:50:00,61.64,61.69,61.64,61.64,16100.0,38.1833,38.2143,38.1833,38.1833,16100.0
2006-12-28 10:55:00,61.64,61.65,61.6,61.61,21900.0,38.1833,38.1895,38.1585,38.1647,21900.0
2006-12-28 11:00:00,61.62,61.63,61.59,61.62,41900.0,38.1709,38.1771,38.1523,38.1709,41900.0
2006-12-28 11:05:00,61.62,61.66,61.58,61.6,27600.0,38.1709,38.1957,38.1461,38.1585,27600.0
2006-12-28 11:10:00,61.61,61.62,61.53,61.54,46600.0,38.1647,38.1709,38.1152,38.1213,46600.0
2006-12-28 11:15:00,61.54,61.6,61.54,61.58,27500.0,38.1213,38.1585,38.1213,38.1461,27500.0
2006-12-28 11:20:00,61.57,61.6,61.55,61.58,22500.0,38.1399,38.1585,38.1275,38.1461,22500.0
2006-12-28 11:25:00,61.59,61.6,61.55,61.55,13600.0,38.1523,38.1585,38.1275,38.1275,13600.0
2006-12-28 11:30:00,61.55,61.6,61.55,61.56,17300.0,38.1275,38.1585,38.1275,38.1337,17300.0
2006-12-28 11:35:00,61.56,61.59,61.52,61.54,28500.0,38.1337,38.1523,38.109,38.1213,28500.0
2006-12-28 11:40:00,61.53,61.54,61.5,61.5,18100.0,38.1152,38.1213,38.0966,38.0966,18100.0
2006-12-28 11:45:00,61.51,61.55,61.48,61.53,22900.0,38.1028,38.1275,38.0842,38.1152,22900.0
2006-12-28 11:50:00,61.52,61.54,61.49,61.5,12300.0,38.109,38.1213,38.0904,38.0966,12300.0
2006-12-28 11:55:00,61.5,61.5,61.48,61.49,15300.0,38.0966,38.0966,38.0842,38.0904,15300.0
2006-12-28 12:00:00,61.49,61.49,61.42,61.42,18100.0,38.0904,38.0904,38.047,38.047,18100.0
2006-12-28 12:05:00,61.42,61.43,61.35,61.37,35800.0,38.047,38.0532,38.0036,38.016,35800.0
2006-12-28 12:10:00,61.36,61.37,61.32,61.34,68900.0,38.0098,38.016,37.9851,37.9975,68900.0
2006-12-28 12:15:00,61.32,61.37,61.32,61.37,16600.0,37.9851,38.016,37.9851,38.016,16600.0
2006-12-28 12:20:00,61.35,61.37,61.29,61.31,21200.0,38.0036,38.016,37.9665,37.9789,21200.0
2006-12-28 12:25:00,61.31,61.47,61.31,61.45,40200.0,37.9789,38.078,37.9789,38.0656,40200.0
2006-12-28 12:30:00,61.47,61.48,61.41,61.42,10100.0,38.078,38.0842,38.0408,38.047,10100.0
2006-12-28 12:35:00,61.43,61.44,61.41,61.42,8600.0,38.0532,38.0594,38.0408,38.047,8600.0
2006-12-28 12:40:00,61.41,61.5,61.41,61.5,14400.0,38.0408,38.0966,38.0408,38.0966,14400.0
2006-12-28 12:45:00,61.5,61.53,61.48,61.48,11000.0,38.0966,38.1152,38.0842,38.0842,11000.0
2006-12-28 12:50:00,61.49,61.5,61.44,61.49,18000.0,38.0904,38.0966,38.0594,38.0904,18000.0
2006-12-28 12:55:00,61.49,61.5,61.43,61.47,19000.0,38.0904,38.0966,38.0532,38.078,19000.0
2006-12-28 13:00:00,61.47,61.48,61.45,61.47,10600.0,38.078,38.0842,38.0656,38.078,10600.0
2006-12-28 13:05:00,61.47,61.49,61.42,61.43,7400.0,38.078,38.0904,38.047,38.0532,7400.0
2006-12-28 13:10:00,61.43,61.43,61.37,61.38,6300.0,38.0532,38.0532,38.016,38.0222,6300.0
2006-12-28 13:15:00,61.36,61.37,61.32,61.35,15400.0,38.0098,38.016,37.9851,38.0036,15400.0
2006-12-28 13:20:00,61.36,61.37,61.3,61.31,10200.0,38.0098,38.016,37.9727,37.9789,10200.0
2006-12-28 13:25:00,61.3,61.35,61.3,61.34,11200.0,37.9727,38.0036,37.9727,37.9975,11200.0
2006-12-28 13:30:00,61.35,61.4,61.35,61.39,11500.0,38.0036,38.0346,38.0036,38.0284,11500.0
2006-12-28 13:35:00,61.39,61.42,61.36,61.36,10200.0,38.0284,38.047,38.0098,38.0098,10200.0
2006-12-28 13:40:00,61.36,61.37,61.27,61.28,17100.0,38.0098,38.016,37.9541,37.9603,17100.0
2006-12-28 13:45:00,61.27,61.36,61.27,61.35,20800.0,37.9541,38.0098,37.9541,38.0036,20800.0
2006-12-28 13:50:00,61.35,61.35,61.3,61.31,10600.0,38.0036,38.0036,37.9727,37.9789,10600.0
2006-12-28 13:55:00,61.31,61.36,61.31,61.31,8400.0,37.9789,38.0098,37.9789,37.9789,8400.0
2006-12-28 14:00:00,61.31,61.35,61.31,61.33,9300.0,37.9789,38.0036,37.9789,37.9913,9300.0
2006-12-28 14:05:00,61.34,61.35,61.3,61.3,9500.0,37.9975,38.0036,37.9727,37.9727,9500.0
2006-12-28 14:10:00,61.3,61.38,61.3,61.37,18200.0,37.9727,38.0222,37.9727,38.016,18200.0
2006-12-28 14:15:00,61.37,61.52,61.37,61.49,44100.0,38.016,38.109,38.016,38.0904,44100.0
2006-12-28 14:20:00,61.49,61.53,61.43,61.53,32400.0,38.0904,38.1152,38.0532,38.1152,32400.0
2006-12-28 14:25:00,61.53,61.53,61.47,61.51,12600.0,38.1152,38.1152,38.078,38.1028,12600.0
2006-12-28 14:30:00,61.5,61.52,61.48,61.5,15300.0,38.0966,38.109,38.0842,38.0966,15300.0
2006-12-28 14:35:00,61.5,61.5,61.45,61.46,15300.0,38.0966,38.0966,38.0656,38.0718,15300.0
2006-12-28 14:40:00,61.46,61.51,61.45,61.47,15900.0,38.0718,38.1028,38.0656,38.078,15900.0
2006-12-28 14:45:00,61.47,61.48,61.46,61.47,9000.0,38.078,38.0842,38.0718,38.078,9000.0
2006-12-28 14:50:00,61.47,61.47,61.41,61.43,17800.0,38.078,38.078,38.0408,38.0532,17800.0
2006-12-28 14:55:00,61.43,61.48,61.41,61.47,24800.0,38.0532,38.0842,38.0408,38.078,24800.0
2006-12-28 15:00:00,61.47,61.5,61.42,61.43,18000.0,38.078,38.0966,38.047,38.0532,18000.0
2006-12-28 15:05:00,61.42,61.5,61.41,61.49,21100.0,38.047,38.0966,38.0408,38.0904,21100.0
2006-12-28 15:10:00,61.49,61.5,61.46,61.47,39700.0,38.0904,38.0966,38.0718,38.078,39700.0
2006-12-28 15:15:00,61.47,61.48,61.4,61.42,24100.0,38.078,38.0842,38.0346,38.047,24100.0
2006-12-28 15:20:00,61.43,61.43,61.39,61.4,25100.0,38.0532,38.0532,38.0284,38.0346,25100.0
2006-12-28 15:25:00,61.4,61.44,61.39,61.43,15300.0,38.0346,38.0594,38.0284,38.0532,15300.0
2006-12-28 15:30:00,61.44,61.44,61.39,61.39,28300.0,38.0594,38.0594,38.0284,38.0284,28300.0
2006-12-28 15:35:00,61.39,61.46,61.38,61.45,30000.0,38.0284,38.0718,38.0222,38.0656,30000.0
2006-12-28 15:40:00,61.44,61.5,61.43,61.46,24500.0,38.0594,38.0966,38.0532,38.0718,24500.0
2006-12-28 15:45:00,61.46,61.46,61.38,61.39,49300.0,38.0718,38.0718,38.0222,38.0284,49300.0
2006-12-28 15:50:00,61.38,61.47,61.38,61.45,30600.0,38.0222,38.078,38.0222,38.0656,30600.0
2006-12-28 15:55:00,61.45,61.46,61.32,61.33,64400.0,38.0656,38.0718,37.9851,37.9913,64400.0
2006-12-29 09:30:00,61.12,61.18,61.06,61.18,84600.0,37.8612,37.8983,37.824,37.8983,84600.0
2006-12-29 09:35:00,61.17,61.29,61.17,61.29,24500.0,37.8921,37.9665,37.8921,37.9665,24500.0
2006-12-29 09:40:00,61.28,61.43,61.27,61.39,37600.0,37.9603,38.0532,37.9541,38.0284,37600.0
2006-12-29 09:45:00,61.38,61.47,61.35,61.42,31300.0,38.0222,38.078,38.0036,38.047,31300.0
2006-12-29 09:50:00,61.43,61.56,61.41,61.5,60200.0,38.0532,38.1337,38.0408,38.0966,60200.0
2006-12-29 09:55:00,61.5,61.6,61.5,61.54,24200.0,38.0966,38.1585,38.0966,38.1213,24200.0
2006-12-29 10:00:00,61.54,61.64,61.54,61.58,31200.0,38.1213,38.1833,38.1213,38.1461,31200.0
2006-12-29 10:05:00,61.56,61.64,61.56,61.62,21700.0,38.1337,38.1833,38.1337,38.1709,21700.0
2006-12-29 10:10:00,61.61,61.64,61.6,61.63,34100.0,38.1647,38.1833,38.1585,38.1771,34100.0
2006-12-29 10:15:00,61.62,61.63,61.58,61.62,14300.0,38.1709,38.1771,38.1461,38.1709,14300.0
2006-12-29 10:20:00,61.62,61.65,61.6,61.62,31900.0,38.1709,38.1895,38.1585,38.1709,31900.0
2006-12-29 10:25:00,61.61,61.62,61.56,61.59,22000.0,38.1647,38.1709,38.1337,38.1523,22000.0
2006-12-29 10:30:00,61.61,61.61,61.59,61.6,20800.0,38.1647,38.1647,38.1523,38.1585,20800.0
2006-12-29 10:35:00,61.61,61.62,61.6,61.61,28700.0,38.1647,38.1709,38.1585,38.1647,28700.0
2006-12-29 10:40:00,61.61,61.62,61.54,61.58,20400.0,38.1647,38.1709,38.1213,38.1461,20400.0
2006-12-29 10:45:00,61.57,61.57,61.49,61.52,16400.0,38.1399,38.1399,38.0904,38.109,16400.0
2006-12-29 10:50:00,61.53,61.58,61.53,61.57,15300.0,38.1152,38.1461,38.1152,38.1399,15300.0
2006-12-29 10:55:00,61.56,61.6,61.55,61.56,26000.0,38.1337,38.1585,38.1275,38.1337,26000.0
2006-12-29 11:00:00,61.56,61.57,61.5,61.53,28900.0,38.1337,38.1399,38.0966,38.1152,28900.0
2006-12-29 11:05:00,61.53,61.53,61.48,61.5,25800.0,38.1152,38.1152,38.0842,38.0966,25800.0
2006-12-29 11:10:00,61.5,61.5,61.43,61.45,38300.0,38.0966,38.0966,38.0532,38.0656,38300.0
2006-12-29 11:15:00,61.44,61.49,61.4,61.49,22300.0,38.0594,38.0904,38.0346,38.0904,22300.0
2006-12-29 11:20:00,61.5,61.5,61.41,61.43,27800.0,38.0966,38.0966,38.0408,38.0532,27800.0
2006-12-29 11:25:00,61.43,61.48,61.41,61.42,38400.0,38.0532,38.0842,38.0408,38.047,38400.0
2006-12-29 11:30:00,61.43,61.47,61.4,61.47,23200.0,38.0532,38.078,38.0346,38.078,23200.0
2006-12-29 11:35:00,61.46,61.46,61.4,61.4,14000.0,38.0718,38.0718,38.0346,38.0346,14000.0
2006-12-29 11:40:00,61.41,61.41,61.32,61.32,20600.0,38.0408,38.0408,37.9851,37.9851,20600.0
2006-12-29 11:45:00,61.33,61.34,61.3,61.32,17700.0,37.9913,37.9975,37.9727,37.9851,17700.0
2006-12-29 11:50:00,61.3,61.3,61.25,61.25,10000.0,37.9727,37.9727,37.9417,37.9417,10000.0
2006-12-29 11:55:00,61.25,61.25,61.22,61.22,30000.0,37.9417,37.9417,37.9231,37.9231,30000.0
2006-12-29 12:00:00,61.22,61.27,61.2,61.27,24800.0,37.9231,37.9541,37.9107,37.9541,24800.0
2006-12-29 12:05:00,61.27,61.34,61.27,61.31,19100.0,37.9541,37.9975,37.9541,37.9789,19100.0
2006-12-29 12:10:00,61.33,61.37,61.32,61.34,15700.0,37.9913,38.016,37.9851,37.9975,15700.0
2006-12-29 12:15:00,61.35,61.36,61.31,61.35,23400.0,38.0036,38.0098,37.9789,38.0036,23400.0
2006-12-29 12:20:00,61.35,61.36,61.34,61.36,16000.0,38.0036,38.0098,37.9975,38.0098,16000.0
2006-12-29 12:25:00,61.36,61.36,61.34,61.35,6800.0,38.0098,38.0098,37.9975,38.0036,6800.0
2006-12-29 12:30:00,61.35,61.35,61.28,61.3,19600.0,38.0036,38.0036,37.9603,37.9727,19600.0
2006-12-29 12:35:00,61.3,61.35,61.29,61.35,19700.0,37.9727,38.0036,37.9665,38.0036,19700.0
2006-12-29 12:40:00,61.34,61.38,61.33,61.37,13900.0,37.9975,38.0222,37.9913,38.016,13900.0
2006-12-29 12:45:00,61.39,61.39,61.35,61.36,13300.0,38.0284,38.0284,38.0036,38.0098,13300.0
2006-12-29 12:50:00,61.36,61.38,61.33,61.35,10300.0,38.0098,38.0222,37.9913,38.0036,10300.0
2006-12-29 12:55:00,61.34,61.34,61.31,61.33,7700.0,37.9975,37.9975,37.9789,37.9913,7700.0
2006-12-29 13:00:00,61.33,61.39,61.33,61.39,15800.0,37.9913,38.0284,37.9913,38.0284,15800.0
2006-12-29 13:05:00,61.4,61.4,61.32,61.36,16200.0,38.0346,38.0346,37.9851,38.0098,16200.0
2006-12-29 13:10:00,61.38,61.39,61.35,61.38,42500.0,38.0222,38.0284,38.0036,38.0222,42500.0
2006-12-29 13:15:00,61.38,61.4,61.37,61.39,23700.0,38.0222,38.0346,38.016,38.0284,23700.0
2006-12-29 13:20:00,61.4,61.4,61.38,61.39,7300.0,38.0346,38.0346,38.0222,38.0284,7300.0
2006-12-29 13:25:00,61.38,61.39,61.36,61.36,8500.0,38.0222,38.0284,38.0098,38.0098,8500.0
2006-12-29 13:30:00,61.36,61.37,61.27,61.29,51400.0,38.0098,38.016,37.9541,37.9665,51400.0
2006-12-29 13:35:00,61.3,61.35,61.28,61.28,20200.0,37.9727,38.0036,37.9603,37.9603,20200.0
2006-12-29 13:40:00,61.28,61.4,61.28,61.38,16700.0,37.9603,38.0346,37.9603,38.0222,16700.0
2006-12-29 13:45:00,61.39,61.39,61.32,61.37,19700.0,38.0284,38.0284,37.9851,38.016,19700.0
2006-12-29 13:50:00,61.37,61.39,61.35,61.35,8200.0,38.016,38.0284,38.0036,38.0036,8200.0
2006-12-29 13:55:00,61.37,61.39,61.35,61.37,4200.0,38.016,38.0284,38.0036,38.016,4200.0
2006-12-29 14:00:00,61.38,61.38,61.33,61.37,17200.0,38.0222,38.0222,37.9913,38.016,17200.0
2006-12-29 14:05:00,61.36,61.37,61.31,61.32,18500.0,38.0098,38.016,37.9789,37.9851,18500.0
2006-12-29 14:10:00,61.32,61.34,61.31,61.33,9900.0,37.9851,37.9975,37.9789,37.9913,9900.0
2006-12-29 14:15:00,61.33,61.34,61.3,61.3,7600.0,37.9913,37.9975,37.9727,37.9727,7600.0
2006-12-29 14:20:00,61.31,61.33,61.26,61.3,14700.0,37.9789,37.9913,37.9479,37.9727,14700.0
2006-12-29 14:25:00,61.29,61.3,61.25,61.27,20700.0,37.9665,37.9727,37.9417,37.9541,20700.0
2006-12-29 14:30:00,61.25,61.29,61.25,61.29,27400.0,37.9417,37.9665,37.9417,37.9665,27400.0
2006-12-29 14:35:00,61.28,61.31,61.26,61.31,26700.0,37.9603,37.9789,37.9479,37.9789,26700.0
2006-12-29 14:40:00,61.29,61.3,61.26,61.3,11800.0,37.9665,37.9727,37.9479,37.9727,11800.0
2006-12-29 14:45:00,61.3,61.32,61.26,61.32,16400.0,37.9727,37.9851,37.9479,37.9851,16400.0
2006-12-29 14:50:00,61.33,61.37,61.3,61.31,30200.0,37.9913,38.016,37.9727,37.9789,30200.0
2006-12-29 14:55:00,61.31,61.37,61.26,61.37,28600.0,37.9789,38.016,37.9479,38.016,28600.0
2006-12-29 15:00:00,61.36,61.36,61.32,61.34,16000.0,38.0098,38.0098,37.9851,37.9975,16000.0
2006-12-29 15:05:00,61.32,61.35,61.28,61.35,21300.0,37.9851,38.0036,37.9603,38.0036,21300.0
2006-12-29 15:10:00,61.36,61.37,61.3,61.35,26400.0,38.0098,38.016,37.9727,38.0036,26400.0
2006-12-29 15:15:00,61.33,61.37,61.29,61.32,21300.0,37.9913,38.016,37.9665,37.9851,21300.0
2006-12-29 15:20:00,61.32,61.35,61.24,61.32,49100.0,37.9851,38.0036,37.9355,37.9851,49100.0
2006-12-29 15:25:00,61.31,61.34,61.18,61.3,63000.0,37.9789,37.9975,37.8983,37.9727,63000.0
2006-12-29 15:30:00,61.3,61.37,61.25,61.33,70900.0,37.9727,38.016,37.9417,37.9913,70900.0
2006-12-29 15:35:00,61.35,61.39,61.23,61.26,49700.0,38.0036,38.0284,37.9293,37.9479,49700.0
2006-12-29 15:40:00,61.27,61.39,61.27,61.36,53800.0,37.9541,38.0284,37.9541,38.0098,53800.0
2006-12-29 15:45:00,61.36,61.38,61.31,61.33,55300.0,38.0098,38.0222,37.9789,37.9913,55300.0
2006-12-29 15:50:00,61.33,61.38,61.3,61.32,41100.0,37.9913,38.0222,37.9727,37.9851,41100.0
2006-12-29 15:55:00,61.3,61.37,61.24,61.31,162200.0,37.9727,38.016,37.9355,37.9789,162200.0
2007-01-03 09:30:00,61.71,61.98,61.53,61.97,258400.0,38.2267,38.3939,38.1152,38.3877,258400.0
2007-01-03 09:35:00,61.97,62.14,61.87,62.04,184200.0,38.3877,38.493,38.3258,38.4311,184200.0
2007-01-03 09:40:00,62.04,62.07,61.83,61.83,104400.0,38.4311,38.4497,38.301,38.301,104400.0
2007-01-03 09:45:00,61.84,61.97,61.52,61.6,116200.0,38.3072,38.3877,38.109,38.1585,116200.0
2007-01-03 09:50:00,61.62,61.87,61.62,61.71,110600.0,38.1709,38.3258,38.1709,38.2267,110600.0
2007-01-03 09:55:00,61.7,61.71,61.5,61.5,94900.0,38.2205,38.2267,38.0966,38.0966,94900.0
2007-01-03 10:00:00,61.51,61.79,61.48,61.64,97100.0,38.1028,38.2762,38.0842,38.1833,97100.0
2007-01-03 10:05:00,61.62,61.67,61.54,61.65,59900.0,38.1709,38.2019,38.1213,38.1895,59900.0
2007-01-03 10:10:00,61.65,61.78,61.52,61.74,64400.0,38.1895,38.27,38.109,38.2452,64400.0
2007-01-03 10:15:00,61.74,62.1,61.71,62.03,161500.0,38.2452,38.4682,38.2267,38.4249,161500.0
2007-01-03 10:20:00,62.03,62.11,62.0,62.06,164800.0,38.4249,38.4744,38.4063,38.4435,164800.0
2007-01-03 10:25:00,62.04,62.3,62.03,62.3,185900.0,38.4311,38.5921,38.4249,38.5921,185900.0
2007-01-03 10:30:00,62.3,62.31,62.19,62.23,104200.0,38.5921,38.5983,38.524,38.5488,104200.0
2007-01-03 10:35:00,62.23,62.27,62.0,62.0,104900.0,38.5488,38.5735,38.4063,38.4063,104900.0
2007-01-03 10:40:00,62.0,62.04,61.96,61.99,61500.0,38.4063,38.4311,38.3815,38.4001,61500.0
2007-01-03 10:45:00,61.98,61.98,61.87,61.96,80700.0,38.3939,38.3939,38.3258,38.3815,80700.0
2007-01-03 10:50:00,61.97,62.01,61.87,61.89,79900.0,38.3877,38.4125,38.3258,38.3382,79900.0
2007-01-03 10:55:00,61.9,62.01,61.77,61.77,93300.0,38.3444,38.4125,38.2638,38.2638,93300.0
2007-01-03 11:00:00,61.76,61.89,61.74,61.87,53000.0,38.2576,38.3382,38.2452,38.3258,53000.0
2007-01-03 11:05:00,61.88,61.89,61.82,61.86,60300.0,38.332,38.3382,38.2948,38.3196,60300.0
2007-01-03 11:10:00,61.87,61.88,61.76,61.77,31300.0,38.3258,38.332,38.2576,38.2638,31300.0
2007-01-03 11:15:00,61.77,61.81,61.75,61.8,65900.0,38.2638,38.2886,38.2514,38.2824,65900.0
2007-01-03 11:20:00,61.79,61.89,61.77,61.87,49000.0,38.2762,38.3382,38.2638,38.3258,49000.0
2007-01-03 11:25:00,61.89,61.92,61.88,61.89,53800.0,38.3382,38.3567,38.332,38.3382,53800.0
2007-01-03 11:30:00,61.9,61.9,61.76,61.78,39800.0,38.3444,38.3444,38.2576,38.27,39800.0
2007-01-03 11:35:00,61.78,61.87,61.77,61.86,48600.0,38.27,38.3258,38.2638,38.3196,48600.0
2007-01-03 11:40:00,61.86,61.88,61.76,61.8,55200.0,38.3196,38.332,38.2576,38.2824,55200.0
2007-01-03 11:45:00,61.79,61.84,61.77,61.84,27700.0,38.2762,38.3072,38.2638,38.3072,27700.0
2007-01-03 11:50:00,61.84,61.84,61.77,61.77,22100.0,38.3072,38.3072,38.2638,38.2638,22100.0
2007-01-03 11:55:00,61.77,61.78,61.76,61.76,22000.0,38.2638,38.27,38.2576,38.2576,22000.0
2007-01-03 12:00:00,61.76,61.77,61.62,61.62,50400.0,38.2576,38.2638,38.1709,38.1709,50400.0
2007-01-03 12:05:00,61.62,61.63,61.5,61.51,43100.0,38.1709,38.1771,38.0966,38.1028,43100.0
2007-01-03 12:10:00,61.51,61.53,61.5,61.52,44500.0,38.1028,38.1152,38.0966,38.109,44500.0
2007-01-03 12:15:00,61.53,61.57,61.53,61.55,39200.0,38.1152,38.1399,38.1152,38.1275,39200.0
2007-01-03 12:20:00,61.54,61.55,61.46,61.47,52600.0,38.1213,38.1275,38.0718,38.078,52600.0
2007-01-03 12:25:00,61.47,61.48,61.42,61.46,55500.0,38.078,38.0842,38.047,38.0718,55500.0
2007-01-03 12:30:00,61.47,61.5,61.43,61.44,27000.0,38.078,38.0966,38.0532,38.0594,27000.0
2007-01-03 12:35:00,61.43,61.44,61.33,61.33,56700.0,38.0532,38.0594,37.9913,37.9913,56700.0
2007-01-03 12:40:00,61.34,61.39,61.33,61.38,34200.0,37.9975,38.0284,37.9913,38.0222,34200.0
2007-01-03 12:45:00,61.38,61.46,61.37,61.43,114600.0,38.0222,38.0718,38.016,38.0532,114600.0
2007-01-03 12:50:00,61.43,61.46,61.42,61.46,32500.0,38.0532,38.0718,38.047,38.0718,32500.0
2007-01-03 12:55:00,61.46,61.47,61.45,61.45,25200.0,38.0718,38.078,38.0656,38.0656,25200.0
2007-01-03 13:00:00,61.46,61.47,61.43,61.44,38400.0,38.0718,38.078,38.0532,38.0594,38400.0
2007-01-03 13:05:00,61.44,61.46,61.39,61.39,35800.0,38.0594,38.0718,38.0284,38.0284,35800.0
2007-01-03 13:10:00,61.38,61.39,61.33,61.35,24200.0,38.0222,38.0284,37.9913,38.0036,24200.0
2007-01-03 13:15:00,61.36,61.38,61.33,61.33,29800.0,38.0098,38.0222,37.9913,37.9913,29800.0
2007-01-03 13:20:00,61.33,61.38,61.33,61.34,37600.0,37.9913,38.0222,37.9913,37.9975,37600.0
2007-01-03 13:25:00,61.33,61.34,61.15,61.19,111500.0,37.9913,37.9975,37.8798,37.9045,111500.0
2007-01-03 13:30:00,61.19,61.24,61.1,61.19,75000.0,37.9045,37.9355,37.8488,37.9045,75000.0
2007-01-03 13:35:00,61.19,61.24,61.14,61.24,40400.0,37.9045,37.9355,37.8736,37.9355,40400.0
2007-01-03 13:40:00,61.24,61.35,61.22,61.31,42000.0,37.9355,38.0036,37.9231,37.9789,42000.0
2007-01-03 13:45:00,61.3,61.32,61.18,61.23,27500.0,37.9727,37.9851,37.8983,37.9293,27500.0
2007-01-03 13:50:00,61.23,61.32,61.23,61.3,33400.0,37.9293,37.9851,37.9293,37.9727,33400.0
2007-01-03 13:55:00,61.3,61.31,61.27,61.31,15600.0,37.9727,37.9789,37.9541,37.9789,15600.0
2007-01-03 14:00:00,61.3,61.38,61.13,61.16,82100.0,37.9727,38.0222,37.8674,37.886,82100.0
2007-01-03 14:05:00,61.16,61.31,61.14,61.2,74300.0,37.886,37.9789,37.8736,37.9107,74300.0
2007-01-03 14:10:00,61.19,61.2,61.06,61.12,84400.0,37.9045,37.9107,37.824,37.8612,84400.0
2007-01-03 14:15:00,61.11,61.12,60.86,60.87,110900.0,37.855,37.8612,37.7001,37.7063,110900.0
2007-01-03 14:20:00,60.87,61.02,60.85,61.01,60300.0,37.7063,37.7992,37.6939,37.793,60300.0
2007-01-03 14:25:00,61.02,61.14,60.97,61.11,73700.0,37.7992,37.8736,37.7683,37.855,73700.0
2007-01-03 14:30:00,61.12,61.2,61.1,61.15,59600.0,37.8612,37.9107,37.8488,37.8798,59600.0
2007-01-03 14:35:00,61.15,61.16,61.01,61.05,69300.0,37.8798,37.886,37.793,37.8178,69300.0
2007-01-03 14:40:00,61.06,61.1,60.94,60.98,58000.0,37.824,37.8488,37.7497,37.7745,58000.0
2007-01-03 14:45:00,60.97,61.04,60.88,61.04,63400.0,37.7683,37.8116,37.7125,37.8116,63400.0
2007-01-03 14:50:00,61.03,61.03,60.9,60.92,42900.0,37.8054,37.8054,37.7249,37.7373,42900.0
2007-01-03 14:55:00,60.91,60.92,60.7,60.8,110000.0,37.7311,37.7373,37.601,37.6629,110000.0
2007-01-03 15:00:00,60.8,60.91,60.76,60.91,57900.0,37.6629,37.7311,37.6382,37.7311,57900.0
2007-01-03 15:05:00,60.9,60.98,60.81,60.95,88000.0,37.7249,37.7745,37.6691,37.7559,88000.0
2007-01-03 15:10:00,60.96,60.97,60.83,60.84,78200.0,37.7621,37.7683,37.6815,37.6877,78200.0
2007-01-03 15:15:00,60.84,60.86,60.8,60.85,58300.0,37.6877,37.7001,37.6629,37.6939,58300.0
2007-01-03 15:20:00,60.84,60.87,60.82,60.87,66200.0,37.6877,37.7063,37.6753,37.7063,66200.0
2007-01-03 15:25:00,60.87,60.91,60.85,60.87,88200.0,37.7063,37.7311,37.6939,37.7063,88200.0
2007-01-03 15:30:00,60.87,60.98,60.87,60.95,87300.0,37.7063,37.7745,37.7063,37.7559,87300.0
2007-01-03 15:35:00,60.96,61.04,60.96,61.04,85400.0,37.7621,37.8116,37.7621,37.8116,85400.0
2007-01-03 15:40:00,61.03,61.14,61.03,61.12,93700.0,37.8054,37.8736,37.8054,37.8612,93700.0
2007-01-03 15:45:00,61.11,61.17,61.11,61.15,108300.0,37.855,37.8921,37.855,37.8798,108300.0
2007-01-03 15:50:00,61.15,61.2,61.14,61.19,96000.0,37.8798,37.9107,37.8736,37.9045,96000.0
2007-01-03 15:55:00,61.19,61.23,61.18,61.2,171100.0,37.9045,37.9293,37.8983,37.9107,171100.0
2007-01-04 09:30:00,61.25,61.28,60.88,60.99,150900.0,37.9417,37.9603,37.7125,37.7806,150900.0
2007-01-04 09:35:00,61.01,61.06,60.8,60.81,80500.0,37.793,37.824,37.6629,37.6691,80500.0
2007-01-04 09:40:00,60.83,60.84,60.7,60.75,92000.0,37.6815,37.6877,37.601,37.632,92000.0
2007-01-04 09:45:00,60.74,60.87,60.72,60.87,50600.0,37.6258,37.7063,37.6134,37.7063,50600.0
2007-01-04 09:50:00,60.87,60.89,60.75,60.83,60200.0,37.7063,37.7187,37.632,37.6815,60200.0
2007-01-04 09:55:00,60.84,60.84,60.64,60.75,55600.0,37.6877,37.6877,37.5638,37.632,55600.0
2007-01-04 10:00:00,60.74,60.74,60.51,60.54,114900.0,37.6258,37.6258,37.4833,37.5019,114900.0
2007-01-04 10:05:00,60.54,60.64,60.5,60.55,108700.0,37.5019,37.5638,37.4771,37.5081,108700.0
2007-01-04 10:10:00,60.56,60.59,60.5,60.52,77100.0,37.5143,37.5329,37.4771,37.4895,77100.0
2007-01-04 10:15:00,60.52,60.71,60.52,60.55,65700.0,37.4895,37.6072,37.4895,37.5081,65700.0
2007-01-04 10:20:00,60.57,60.62,60.43,60.45,92000.0,37.5205,37.5514,37.4337,37.4461,92000.0
2007-01-04 10:25:00,60.46,60.54,60.39,60.47,123500.0,37.4523,37.5019,37.409,37.4585,123500.0
2007-01-04 10:30:00,60.47,60.58,60.46,60.46,112100.0,37.4585,37.5267,37.4523,37.4523,112100.0
2007-01-04 10:35:00,60.49,60.51,60.35,60.35,37800.0,37.4709,37.4833,37.3842,37.3842,37800.0
2007-01-04 10:40:00,60.36,60.54,60.34,60.5,40000.0,37.3904,37.5019,37.378,37.4771,40000.0
2007-01-04 10:45:00,60.52,60.61,60.49,60.55,52100.0,37.4895,37.5453,37.4709,37.5081,52100.0
2007-01-04 10:50:00,60.55,60.67,60.55,60.55,119000.0,37.5081,37.5824,37.5081,37.5081,119000.0
2007-01-04 10:55:00,60.59,60.63,60.51,60.51,161400.0,37.5329,37.5576,37.4833,37.4833,161400.0
2007-01-04 11:00:00,60.51,60.55,60.5,60.55,61500.0,37.4833,37.5081,37.4771,37.5081,61500.0
2007-01-04 11:05:00,60.56,60.6,60.52,60.52,34300.0,37.5143,37.5391,37.4895,37.4895,34300.0
2007-01-04 11:10:00,60.54,60.61,60.54,60.59,55100.0,37.5019,37.5453,37.5019,37.5329,55100.0
2007-01-04 11:15:00,60.59,60.63,60.52,60.58,40100.0,37.5329,37.5576,37.4895,37.5267,40100.0
2007-01-04 11:20:00,60.58,60.65,60.55,60.62,28000.0,37.5267,37.57,37.5081,37.5514,28000.0
2007-01-04 11:25:00,60.62,60.65,60.56,60.65,27600.0,37.5514,37.57,37.5143,37.57,27600.0
2007-01-04 11:30:00,60.65,60.65,60.55,60.62,24600.0,37.57,37.57,37.5081,37.5514,24600.0
2007-01-04 11:35:00,60.62,60.77,60.54,60.73,65300.0,37.5514,37.6444,37.5019,37.6196,65300.0
2007-01-04 11:40:00,60.74,60.8,60.68,60.79,32900.0,37.6258,37.6629,37.5886,37.6568,32900.0
2007-01-04 11:45:00,60.79,60.81,60.71,60.78,53400.0,37.6568,37.6691,37.6072,37.6506,53400.0
2007-01-04 11:50:00,60.78,60.8,60.7,60.71,26000.0,37.6506,37.6629,37.601,37.6072,26000.0
2007-01-04 11:55:00,60.7,60.75,60.68,60.71,22600.0,37.601,37.632,37.5886,37.6072,22600.0
2007-01-04 12:00:00,60.72,60.8,60.71,60.77,37200.0,37.6134,37.6629,37.6072,37.6444,37200.0
2007-01-04 12:05:00,60.77,60.77,60.71,60.74,25300.0,37.6444,37.6444,37.6072,37.6258,25300.0
2007-01-04 12:10:00,60.75,60.77,60.68,60.7,23300.0,37.632,37.6444,37.5886,37.601,23300.0
2007-01-04 12:15:00,60.72,60.72,60.65,60.66,22100.0,37.6134,37.6134,37.57,37.5762,22100.0
2007-01-04 12:20:00,60.67,60.7,60.63,60.68,38600.0,37.5824,37.601,37.5576,37.5886,38600.0
2007-01-04 12:25:00,60.68,60.69,60.66,60.68,14200.0,37.5886,37.5948,37.5762,37.5886,14200.0
2007-01-04 12:30:00,60.68,60.68,60.63,60.66,41000.0,37.5886,37.5886,37.5576,37.5762,41000.0
2007-01-04 12:35:00,60.67,60.69,60.63,60.66,26500.0,37.5824,37.5948,37.5576,37.5762,26500.0
2007-01-04 12:40:00,60.66,60.66,60.58,60.62,27000.0,37.5762,37.5762,37.5267,37.5514,27000.0
2007-01-04 12:45:00,60.62,60.65,60.55,60.61,33000.0,37.5514,37.57,37.5081,37.5453,33000.0
2007-01-04 12:50:00,60.62,60.66,60.56,60.66,23500.0,37.5514,37.5762,37.5143,37.5762,23500.0
2007-01-04 12:55:00,60.66,60.69,60.65,60.65,7300.0,37.5762,37.5948,37.57,37.57,7300.0
2007-01-04 13:00:00,60.65,60.7,60.63,60.63,14200.0,37.57,37.601,37.5576,37.5576,14200.0
2007-01-04 13:05:00,60.64,60.64,60.56,60.56,18300.0,37.5638,37.5638,37.5143,37.5143,18300.0
2007-01-04 13:10:00,60.57,60.57,60.53,60.54,29200.0,37.5205,37.5205,37.4957,37.5019,29200.0
2007-01-04 13:15:00,60.54,60.58,60.54,60.57,12700.0,37.5019,37.5267,37.5019,37.5205,12700.0
2007-01-04 13:20:00,60.58,60.6,60.54,60.56,30800.0,37.5267,37.5391,37.5019,37.5143,30800.0
2007-01-04 13:25:00,60.56,60.59,60.52,60.58,27300.0,37.5143,37.5329,37.4895,37.5267,27300.0
2007-01-04 13:30:00,60.59,60.59,60.51,60.54,23500.0,37.5329,37.5329,37.4833,37.5019,23500.0
2007-01-04 13:35:00,60.54,60.58,60.51,60.51,23000.0,37.5019,37.5267,37.4833,37.4833,23000.0
2007-01-04 13:40:00,60.52,60.54,60.5,60.5,27500.0,37.4895,37.5019,37.4771,37.4771,27500.0
2007-01-04 13:45:00,60.51,60.53,60.5,60.5,26500.0,37.4833,37.4957,37.4771,37.4771,26500.0
2007-01-04 13:50:00,60.5,60.58,60.46,60.52,54400.0,37.4771,37.5267,37.4523,37.4895,54400.0
2007-01-04 13:55:00,60.53,60.62,60.47,60.61,42100.0,37.4957,37.5514,37.4585,37.5453,42100.0
2007-01-04 14:00:00,60.61,60.68,60.6,60.6,26400.0,37.5453,37.5886,37.5391,37.5391,26400.0
2007-01-04 14:05:00,60.6,60.63,60.52,60.54,20200.0,37.5391,37.5576,37.4895,37.5019,20200.0
2007-01-04 14:10:00,60.54,60.74,60.53,60.74,51200.0,37.5019,37.6258,37.4957,37.6258,51200.0
2007-01-04 14:15:00,60.73,60.74,60.62,60.66,46700.0,37.6196,37.6258,37.5514,37.5762,46700.0
2007-01-04 14:20:00,60.68,60.69,60.59,60.59,16400.0,37.5886,37.5948,37.5329,37.5329,16400.0
2007-01-04 14:25:00,60.6,60.66,60.58,60.65,19100.0,37.5391,37.5762,37.5267,37.57,19100.0
2007-01-04 14:30:00,60.66,60.74,60.56,60.57,70400.0,37.5762,37.6258,37.5143,37.5205,70400.0
2007-01-04 14:35:00,60.57,60.6,60.52,60.52,20200.0,37.5205,37.5391,37.4895,37.4895,20200.0
2007-01-04 14:40:00,60.54,60.64,60.53,60.62,26700.0,37.5019,37.5638,37.4957,37.5514,26700.0
2007-01-04 14:45:00,60.62,60.65,60.59,60.64,32200.0,37.5514,37.57,37.5329,37.5638,32200.0
2007-01-04 14:50:00,60.65,60.82,60.65,60.81,53500.0,37.57,37.6753,37.57,37.6691,53500.0
2007-01-04 14:55:00,60.82,60.92,60.82,60.9,59900.0,37.6753,37.7373,37.6753,37.7249,59900.0
2007-01-04 15:00:00,60.9,60.91,60.8,60.82,38100.0,37.7249,37.7311,37.6629,37.6753,38100.0
2007-01-04 15:05:00,60.82,60.87,60.8,60.87,33500.0,37.6753,37.7063,37.6629,37.7063,33500.0
2007-01-04 15:10:00,60.87,60.91,60.82,60.87,32200.0,37.7063,37.7311,37.6753,37.7063,32200.0
2007-01-04 15:15:00,60.88,60.91,60.84,60.88,29500.0,37.7125,37.7311,37.6877,37.7125,29500.0
2007-01-04 15:20:00,60.89,60.93,60.88,60.93,38600.0,37.7187,37.7435,37.7125,37.7435,38600.0
2007-01-04 15:25:00,60.93,60.99,60.93,60.94,35100.0,37.7435,37.7806,37.7435,37.7497,35100.0
2007-01-04 15:30:00,60.94,61.0,60.94,60.95,64300.0,37.7497,37.7868,37.7497,37.7559,64300.0
2007-01-04 15:35:00,60.96,61.04,60.95,60.99,43700.0,37.7621,37.8116,37.7559,37.7806,43700.0
2007-01-04 15:40:00,60.99,61.04,60.96,60.97,63800.0,37.7806,37.8116,37.7621,37.7683,63800.0
2007-01-04 15:45:00,60.97,60.97,60.89,60.96,54400.0,37.7683,37.7683,37.7187,37.7621,54400.0
2007-01-04 15:50:00,60.97,61.04,60.96,60.99,100300.0,37.7683,37.8116,37.7621,37.7806,100300.0
2007-01-04 15:55:00,60.99,61.02,60.92,60.99,136900.0,37.7806,37.7992,37.7373,37.7806,136900.0
2007-01-05 09:30:00,60.77,60.82,60.59,60.67,134600.0,37.6444,37.6753,37.5329,37.5824,134600.0
2007-01-05 09:35:00,60.67,60.92,60.59,60.72,143800.0,37.5824,37.7373,37.5329,37.6134,143800.0
2007-01-05 09:40:00,60.71,60.76,60.51,60.52,111300.0,37.6072,37.6382,37.4833,37.4895,111300.0
2007-01-05 09:45:00,60.52,60.69,60.42,60.65,102000.0,37.4895,37.5948,37.4276,37.57,102000.0
2007-01-05 09:50:00,60.65,60.7,60.48,60.66,87100.0,37.57,37.601,37.4647,37.5762,87100.0
2007-01-05 09:55:00,60.66,60.68,60.55,60.59,80400.0,37.5762,37.5886,37.5081,37.5329,80400.0
2007-01-05 10:00:00,60.59,60.7,60.55,60.56,69900.0,37.5329,37.601,37.5081,37.5143,69900.0
2007-01-05 10:05:00,60.55,60.67,60.55,60.57,70800.0,37.5081,37.5824,37.5081,37.5205,70800.0
2007-01-05 10:10:00,60.58,60.59,60.4,60.4,154700.0,37.5267,37.5329,37.4152,37.4152,154700.0
2007-01-05 10:15:00,60.4,60.47,60.28,60.44,181200.0,37.4152,37.4585,37.3408,37.4399,181200.0
2007-01-05 10:20:00,60.45,60.48,60.33,60.38,69900.0,37.4461,37.4647,37.3718,37.4028,69900.0
2007-01-05 10:25:00,60.38,60.46,60.35,60.46,52700.0,37.4028,37.4523,37.3842,37.4523,52700.0
2007-01-05 10:30:00,60.46,60.5,60.34,60.36,56500.0,37.4523,37.4771,37.378,37.3904,56500.0
2007-01-05 10:35:00,60.35,60.47,60.35,60.36,37600.0,37.3842,37.4585,37.3842,37.3904,37600.0
2007-01-05 10:40:00,60.38,60.43,60.31,60.36,62900.0,37.4028,37.4337,37.3594,37.3904,62900.0
2007-01-05 10:45:00,60.35,60.37,60.3,60.35,64900.0,37.3842,37.3966,37.3532,37.3842,64900.0
2007-01-05 10:50:00,60.33,60.44,60.33,60.39,42500.0,37.3718,37.4399,37.3718,37.409,42500.0
2007-01-05 10:55:00,60.42,60.42,60.34,60.34,74600.0,37.4276,37.4276,37.378,37.378,74600.0
2007-01-05 11:00:00,60.34,60.37,60.26,60.26,62700.0,37.378,37.3966,37.3284,37.3284,62700.0
2007-01-05 11:05:00,60.26,60.27,60.01,60.04,277300.0,37.3284,37.3346,37.1736,37.1922,277300.0
2007-01-05 11:10:00,60.04,60.14,60.03,60.11,71900.0,37.1922,37.2541,37.186,37.2355,71900.0
2007-01-05 11:15:00,60.1,60.13,60.06,60.12,46500.0,37.2293,37.2479,37.2046,37.2417,46500.0
2007-01-05 11:20:00,60.1,60.1,60.05,60.05,186000.0,37.2293,37.2293,37.1984,37.1984,186000.0
2007-01-05 11:25:00,60.05,60.08,60.04,60.05,51800.0,37.1984,37.2169,37.1922,37.1984,51800.0
2007-01-05 11:30:00,60.05,60.13,60.04,60.13,41200.0,37.1984,37.2479,37.1922,37.2479,41200.0
2007-01-05 11:35:00,60.12,60.13,60.05,60.05,63800.0,37.2417,37.2479,37.1984,37.1984,63800.0
2007-01-05 11:40:00,60.05,60.14,60.03,60.11,60200.0,37.1984,37.2541,37.186,37.2355,60200.0
2007-01-05 11:45:00,60.11,60.12,60.05,60.1,47300.0,37.2355,37.2417,37.1984,37.2293,47300.0
2007-01-05 11:50:00,60.11,60.14,60.03,60.04,71400.0,37.2355,37.2541,37.186,37.1922,71400.0
2007-01-05 11:55:00,60.03,60.1,60.03,60.07,49600.0,37.186,37.2293,37.186,37.2107,49600.0
2007-01-05 12:00:00,60.06,60.12,60.05,60.08,20600.0,37.2046,37.2417,37.1984,37.2169,20600.0
2007-01-05 12:05:00,60.08,60.12,60.05,60.1,31600.0,37.2169,37.2417,37.1984,37.2293,31600.0
2007-01-05 12:10:00,60.09,60.15,60.05,60.15,63300.0,37.2231,37.2603,37.1984,37.2603,63300.0
2007-01-05 12:15:00,60.15,60.18,60.05,60.06,57400.0,37.2603,37.2789,37.1984,37.2046,57400.0
2007-01-05 12:20:00,60.05,60.06,60.05,60.05,18800.0,37.1984,37.2046,37.1984,37.1984,18800.0
2007-01-05 12:25:00,60.05,60.05,60.0,60.04,160500.0,37.1984,37.1984,37.1674,37.1922,160500.0
2007-01-05 12:30:00,60.02,60.05,60.02,60.05,24800.0,37.1798,37.1984,37.1798,37.1984,24800.0
2007-01-05 12:35:00,60.06,60.09,60.04,60.05,36800.0,37.2046,37.2231,37.1922,37.1984,36800.0
2007-01-05 12:40:00,60.05,60.06,60.01,60.03,53000.0,37.1984,37.2046,37.1736,37.186,53000.0
2007-01-05 12:45:00,60.03,60.06,60.0,60.02,62700.0,37.186,37.2046,37.1674,37.1798,62700.0
2007-01-05 12:50:00,60.02,60.07,60.02,60.05,47500.0,37.1798,37.2107,37.1798,37.1984,47500.0
2007-01-05 12:55:00,60.05,60.07,60.03,60.07,27100.0,37.1984,37.2107,37.186,37.2107,27100.0
2007-01-05 13:00:00,60.07,60.1,60.05,60.1,48400.0,37.2107,37.2293,37.1984,37.2293,48400.0
2007-01-05 13:05:00,60.1,60.1,60.05,60.09,45900.0,37.2293,37.2293,37.1984,37.2231,45900.0
2007-01-05 13:10:00,60.08,60.09,60.08,60.09,17400.0,37.2169,37.2231,37.2169,37.2231,17400.0
2007-01-05 13:15:00,60.09,60.1,60.05,60.08,18700.0,37.2231,37.2293,37.1984,37.2169,18700.0
2007-01-05 13:20:00,60.09,60.11,60.06,60.1,27300.0,37.2231,37.2355,37.2046,37.2293,27300.0
2007-01-05 13:25:00,60.1,60.12,60.04,60.05,22000.0,37.2293,37.2417,37.1922,37.1984,22000.0
2007-01-05 13:30:00,60.05,60.11,60.02,60.08,55900.0,37.1984,37.2355,37.1798,37.2169,55900.0
2007-01-05 13:35:00,60.04,60.09,60.02,60.06,20500.0,37.1922,37.2231,37.1798,37.2046,20500.0
2007-01-05 13:40:00,60.05,60.11,60.04,60.06,24100.0,37.1984,37.2355,37.1922,37.2046,24100.0
2007-01-05 13:45:00,60.04,60.04,59.95,59.96,172400.0,37.1922,37.1922,37.1364,37.1426,172400.0
2007-01-05 13:50:00,59.96,60.08,59.95,60.02,126900.0,37.1426,37.2169,37.1364,37.1798,126900.0
2007-01-05 13:55:00,60.02,60.05,60.0,60.04,23100.0,37.1798,37.1984,37.1674,37.1922,23100.0
2007-01-05 14:00:00,60.05,60.07,60.01,60.01,63900.0,37.1984,37.2107,37.1736,37.1736,63900.0
2007-01-05 14:05:00,60.02,60.02,59.97,59.99,43300.0,37.1798,37.1798,37.1488,37.1612,43300.0
2007-01-05 14:10:00,59.98,60.01,59.96,59.98,35600.0,37.155,37.1736,37.1426,37.155,35600.0
2007-01-05 14:15:00,59.98,60.02,59.96,60.02,44500.0,37.155,37.1798,37.1426,37.1798,44500.0
2007-01-05 14:20:00,60.02,60.02,59.99,59.99,20000.0,37.1798,37.1798,37.1612,37.1612,20000.0
2007-01-05 14:25:00,60.0,60.02,59.96,60.02,53200.0,37.1674,37.1798,37.1426,37.1798,53200.0
2007-01-05 14:30:00,60.02,60.02,59.99,60.0,35900.0,37.1798,37.1798,37.1612,37.1674,35900.0
2007-01-05 14:35:00,60.0,60.04,59.98,60.0,46400.0,37.1674,37.1922,37.155,37.1674,46400.0
2007-01-05 14:40:00,59.98,60.01,59.96,60.0,119400.0,37.155,37.1736,37.1426,37.1674,119400.0
2007-01-05 14:45:00,60.0,60.02,59.95,60.02,53700.0,37.1674,37.1798,37.1364,37.1798,53700.0
2007-01-05 14:50:00,60.02,60.07,59.98,60.03,47500.0,37.1798,37.2107,37.155,37.186,47500.0
2007-01-05 14:55:00,60.02,60.03,60.0,60.0,34000.0,37.1798,37.186,37.1674,37.1674,34000.0
2007-01-05 15:00:00,59.99,60.03,59.95,60.03,160000.0,37.1612,37.186,37.1364,37.186,160000.0
2007-01-05 15:05:00,60.03,60.13,60.02,60.05,106400.0,37.186,37.2479,37.1798,37.1984,106400.0
2007-01-05 15:10:00,60.05,60.1,60.03,60.04,119600.0,37.1984,37.2293,37.186,37.1922,119600.0
2007-01-05 15:15:00,60.03,60.09,60.01,60.08,55700.0,37.186,37.2231,37.1736,37.2169,55700.0
2007-01-05 15:20:00,60.08,60.13,60.05,60.07,60000.0,37.2169,37.2479,37.1984,37.2107,60000.0
2007-01-05 15:25:00,60.07,60.14,60.05,60.1,61400.0,37.2107,37.2541,37.1984,37.2293,61400.0
2007-01-05 15:30:00,60.1,60.12,60.03,60.11,81700.0,37.2293,37.2417,37.186,37.2355,81700.0
2007-01-05 15:35:00,60.11,60.11,60.06,60.06,69300.0,37.2355,37.2355,37.2046,37.2046,69300.0
2007-01-05 15:40:00,60.06,60.08,60.05,60.07,76400.0,37.2046,37.2169,37.1984,37.2107,76400.0
2007-01-05 15:45:00,60.07,60.1,60.06,60.1,69000.0,37.2107,37.2293,37.2046,37.2293,69000.0
2007-01-05 15:50:00,60.1,60.23,60.1,60.23,145700.0,37.2293,37.3099,37.2293,37.3099,145700.0
2007-01-05 15:55:00,60.22,60.26,60.17,60.17,205700.0,37.3037,37.3284,37.2727,37.2727,205700.0
2007-01-08 09:30:00,60.09,60.3,60.0,60.0,115000.0,37.2231,37.3532,37.1674,37.1674,115000.0
2007-01-08 09:35:00,60.01,60.06,59.95,60.02,145700.0,37.1736,37.2046,37.1364,37.1798,145700.0
2007-01-08 09:40:00,60.03,60.12,59.95,60.12,58700.0,37.186,37.2417,37.1364,37.2417,58700.0
2007-01-08 09:45:00,60.13,60.14,59.97,59.98,38000.0,37.2479,37.2541,37.1488,37.155,38000.0
2007-01-08 09:50:00,59.96,59.99,59.86,59.96,156800.0,37.1426,37.1612,37.0807,37.1426,156800.0
2007-01-08 09:55:00,59.96,60.08,59.95,60.01,143400.0,37.1426,37.2169,37.1364,37.1736,143400.0
2007-01-08 10:00:00,60.01,60.02,59.95,60.01,69900.0,37.1736,37.1798,37.1364,37.1736,69900.0
2007-01-08 10:05:00,60.0,60.05,59.96,59.99,69600.0,37.1674,37.1984,37.1426,37.1612,69600.0
2007-01-08 10:10:00,60.01,60.02,59.94,59.98,117400.0,37.1736,37.1798,37.1302,37.155,117400.0
2007-01-08 10:15:00,59.96,59.98,59.88,59.92,40000.0,37.1426,37.155,37.093,37.1178,40000.0
2007-01-08 10:20:00,59.93,59.96,59.9,59.95,28700.0,37.124,37.1426,37.1054,37.1364,28700.0
2007-01-08 10:25:00,59.94,60.02,59.92,59.94,22100.0,37.1302,37.1798,37.1178,37.1302,22100.0
2007-01-08 10:30:00,59.94,60.05,59.91,60.03,25000.0,37.1302,37.1984,37.1116,37.186,25000.0
2007-01-08 10:35:00,60.03,60.21,60.03,60.17,41100.0,37.186,37.2975,37.186,37.2727,41100.0
2007-01-08 10:40:00,60.18,60.25,60.15,60.2,66800.0,37.2789,37.3222,37.2603,37.2913,66800.0
2007-01-08 10:45:00,60.17,60.18,60.05,60.06,23000.0,37.2727,37.2789,37.1984,37.2046,23000.0
2007-01-08 10:50:00,60.06,60.15,60.02,60.12,18200.0,37.2046,37.2603,37.1798,37.2417,18200.0
2007-01-08 10:55:00,60.14,60.18,60.0,60.0,29800.0,37.2541,37.2789,37.1674,37.1674,29800.0
2007-01-08 11:00:00,60.0,60.04,59.97,60.03,27700.0,37.1674,37.1922,37.1488,37.186,27700.0
2007-01-08 11:05:00,60.02,60.11,60.02,60.03,15900.0,37.1798,37.2355,37.1798,37.186,15900.0
2007-01-08 11:10:00,60.03,60.05,59.95,59.97,37100.0,37.186,37.1984,37.1364,37.1488,37100.0
2007-01-08 11:15:00,59.96,60.1,59.96,60.09,39900.0,37.1426,37.2293,37.1426,37.2231,39900.0
2007-01-08 11:20:00,60.09,60.18,60.04,60.05,46300.0,37.2231,37.2789,37.1922,37.1984,46300.0
2007-01-08 11:25:00,60.04,60.06,60.0,60.04,42300.0,37.1922,37.2046,37.1674,37.1922,42300.0
2007-01-08 11:30:00,60.05,60.07,60.0,60.01,36500.0,37.1984,37.2107,37.1674,37.1736,36500.0
2007-01-08 11:35:00,60.02,60.07,60.0,60.0,41800.0,37.1798,37.2107,37.1674,37.1674,41800.0
2007-01-08 11:40:00,60.0,60.09,60.0,60.04,23900.0,37.1674,37.2231,37.1674,37.1922,23900.0
2007-01-08 11:45:00,60.02,60.06,60.0,60.0,42400.0,37.1798,37.2046,37.1674,37.1674,42400.0
2007-01-08 11:50:00,60.0,60.06,60.0,60.01,23500.0,37.1674,37.2046,37.1674,37.1736,23500.0
2007-01-08 11:55:00,60.01,60.08,60.0,60.03,17500.0,37.1736,37.2169,37.1674,37.186,17500.0
2007-01-08 12:00:00,60.02,60.04,60.0,60.0,39400.0,37.1798,37.1922,37.1674,37.1674,39400.0
2007-01-08 12:05:00,60.01,60.03,60.0,60.01,13700.0,37.1736,37.186,37.1674,37.1736,13700.0
2007-01-08 12:10:00,60.03,60.08,60.03,60.06,8200.0,37.186,37.2169,37.186,37.2046,8200.0
2007-01-08 12:15:00,60.06,60.07,60.03,60.07,11900.0,37.2046,37.2107,37.186,37.2107,11900.0
2007-01-08 12:20:00,60.05,60.06,60.01,60.03,22400.0,37.1984,37.2046,37.1736,37.186,22400.0
2007-01-08 12:25:00,60.03,60.05,60.01,60.03,15800.0,37.186,37.1984,37.1736,37.186,15800.0
2007-01-08 12:30:00,60.02,60.08,60.01,60.03,21600.0,37.1798,37.2169,37.1736,37.186,21600.0
2007-01-08 12:35:00,60.01,60.04,60.01,60.01,14300.0,37.1736,37.1922,37.1736,37.1736,14300.0
2007-01-08 12:40:00,60.02,60.04,60.0,60.01,17300.0,37.1798,37.1922,37.1674,37.1736,17300.0
2007-01-08 12:45:00,60.0,60.07,60.0,60.02,30100.0,37.1674,37.2107,37.1674,37.1798,30100.0
2007-01-08 12:50:00,60.01,60.06,60.0,60.02,19700.0,37.1736,37.2046,37.1674,37.1798,19700.0
2007-01-08 12:55:00,60.03,60.09,60.03,60.05,13300.0,37.186,37.2231,37.186,37.1984,13300.0
2007-01-08 13:00:00,60.05,60.07,59.99,60.03,26100.0,37.1984,37.2107,37.1612,37.186,26100.0
2007-01-08 13:05:00,60.04,60.05,60.0,60.04,35800.0,37.1922,37.1984,37.1674,37.1922,35800.0
2007-01-08 13:10:00,60.03,60.03,60.0,60.0,72100.0,37.186,37.186,37.1674,37.1674,72100.0
2007-01-08 13:15:00,60.01,60.09,59.94,60.09,83300.0,37.1736,37.2231,37.1302,37.2231,83300.0
2007-01-08 13:20:00,60.07,60.12,60.03,60.03,20400.0,37.2107,37.2417,37.186,37.186,20400.0
2007-01-08 13:25:00,60.01,60.11,60.0,60.08,14800.0,37.1736,37.2355,37.1674,37.2169,14800.0
2007-01-08 13:30:00,60.06,60.1,60.06,60.09,13000.0,37.2046,37.2293,37.2046,37.2231,13000.0
2007-01-08 13:35:00,60.09,60.12,60.08,60.09,22200.0,37.2231,37.2417,37.2169,37.2231,22200.0
2007-01-08 13:40:00,60.09,60.19,60.09,60.17,54800.0,37.2231,37.2851,37.2231,37.2727,54800.0
2007-01-08 13:45:00,60.17,60.25,60.16,60.23,36200.0,37.2727,37.3222,37.2665,37.3099,36200.0
2007-01-08 13:50:00,60.24,60.28,60.22,60.23,30400.0,37.3161,37.3408,37.3037,37.3099,30400.0
2007-01-08 13:55:00,60.23,60.31,60.21,60.21,46200.0,37.3099,37.3594,37.2975,37.2975,46200.0
2007-01-08 14:00:00,60.22,60.23,60.16,60.2,40800.0,37.3037,37.3099,37.2665,37.2913,40800.0
2007-01-08 14:05:00,60.17,60.29,60.16,60.28,32200.0,37.2727,37.347,37.2665,37.3408,32200.0
2007-01-08 14:10:00,60.28,60.3,60.21,60.27,38800.0,37.3408,37.3532,37.2975,37.3346,38800.0
2007-01-08 14:15:00,60.28,60.35,60.14,60.28,83000.0,37.3408,37.3842,37.2541,37.3408,83000.0
2007-01-08 14:20:00,60.28,60.31,60.23,60.25,21700.0,37.3408,37.3594,37.3099,37.3222,21700.0
2007-01-08 14:25:00,60.26,60.43,60.25,60.43,60900.0,37.3284,37.4337,37.3222,37.4337,60900.0
2007-01-08 14:30:00,60.44,60.45,60.39,60.4,83100.0,37.4399,37.4461,37.409,37.4152,83100.0
2007-01-08 14:35:00,60.4,60.45,60.4,60.43,29400.0,37.4152,37.4461,37.4152,37.4337,29400.0
2007-01-08 14:40:00,60.42,60.45,60.32,60.32,48900.0,37.4276,37.4461,37.3656,37.3656,48900.0
2007-01-08 14:45:00,60.31,60.38,60.31,60.32,91600.0,37.3594,37.4028,37.3594,37.3656,91600.0
2007-01-08 14:50:00,60.32,60.4,60.32,60.36,21000.0,37.3656,37.4152,37.3656,37.3904,21000.0
2007-01-08 14:55:00,60.36,60.37,60.32,60.32,15000.0,37.3904,37.3966,37.3656,37.3656,15000.0
2007-01-08 15:00:00,60.3,60.39,60.3,60.38,24900.0,37.3532,37.409,37.3532,37.4028,24900.0
2007-01-08 15:05:00,60.39,60.45,60.38,60.41,64600.0,37.409,37.4461,37.4028,37.4214,64600.0
2007-01-08 15:10:00,60.4,60.55,60.4,60.55,91000.0,37.4152,37.5081,37.4152,37.5081,91000.0
2007-01-08 15:15:00,60.55,60.57,60.51,60.54,56000.0,37.5081,37.5205,37.4833,37.5019,56000.0
2007-01-08 15:20:00,60.55,60.57,60.5,60.52,65200.0,37.5081,37.5205,37.4771,37.4895,65200.0
2007-01-08 15:25:00,60.51,60.54,60.5,60.5,36600.0,37.4833,37.5019,37.4771,37.4771,36600.0
2007-01-08 15:30:00,60.51,60.51,60.33,60.35,89600.0,37.4833,37.4833,37.3718,37.3842,89600.0
2007-01-08 15:35:00,60.34,60.37,60.29,60.3,74700.0,37.378,37.3966,37.347,37.3532,74700.0
2007-01-08 15:40:00,60.3,60.34,60.26,60.27,27000.0,37.3532,37.378,37.3284,37.3346,27000.0
2007-01-08 15:45:00,60.26,60.34,60.23,60.24,40700.0,37.3284,37.378,37.3099,37.3161,40700.0
2007-01-08 15:50:00,60.25,60.28,60.22,60.28,52200.0,37.3222,37.3408,37.3037,37.3408,52200.0
2007-01-08 15:55:00,60.27,60.31,60.26,60.29,69100.0,37.3346,37.3594,37.3284,37.347,69100.0
2007-01-09 09:30:00,60.46,60.5,60.12,60.15,95700.0,37.4523,37.4771,37.2417,37.2603,95700.0
2007-01-09 09:35:00,60.15,60.32,60.09,60.18,39500.0,37.2603,37.3656,37.2231,37.2789,39500.0
2007-01-09 09:40:00,60.24,60.3,60.11,60.11,37400.0,37.3161,37.3532,37.2355,37.2355,37400.0
2007-01-09 09:45:00,60.11,60.11,60.03,60.06,47500.0,37.2355,37.2355,37.186,37.2046,47500.0
2007-01-09 09:50:00,60.06,60.2,60.03,60.18,59200.0,37.2046,37.2913,37.186,37.2789,59200.0
2007-01-09 09:55:00,60.15,60.16,60.09,60.11,27800.0,37.2603,37.2665,37.2231,37.2355,27800.0
2007-01-09 10:00:00,60.11,60.17,60.01,60.07,53500.0,37.2355,37.2727,37.1736,37.2107,53500.0
2007-01-09 10:05:00,60.07,60.1,60.05,60.05,43200.0,37.2107,37.2293,37.1984,37.1984,43200.0
2007-01-09 10:10:00,60.05,60.11,60.01,60.07,71200.0,37.1984,37.2355,37.1736,37.2107,71200.0
2007-01-09 10:15:00,60.06,60.12,60.01,60.07,51100.0,37.2046,37.2417,37.1736,37.2107,51100.0
2007-01-09 10:20:00,60.07,60.13,60.0,60.11,73500.0,37.2107,37.2479,37.1674,37.2355,73500.0
2007-01-09 10:25:00,60.1,60.13,60.06,60.1,49500.0,37.2293,37.2479,37.2046,37.2293,49500.0
2007-01-09 10:30:00,60.1,60.15,60.06,60.15,27900.0,37.2293,37.2603,37.2046,37.2603,27900.0
2007-01-09 10:35:00,60.14,60.23,60.1,60.23,48100.0,37.2541,37.3099,37.2293,37.3099,48100.0
2007-01-09 10:40:00,60.24,60.25,60.21,60.23,18300.0,37.3161,37.3222,37.2975,37.3099,18300.0
2007-01-09 10:45:00,60.24,60.29,60.2,60.27,45800.0,37.3161,37.347,37.2913,37.3346,45800.0
2007-01-09 10:50:00,60.29,60.31,60.21,60.25,88600.0,37.347,37.3594,37.2975,37.3222,88600.0
2007-01-09 10:55:00,60.26,60.28,60.24,60.24,15700.0,37.3284,37.3408,37.3161,37.3161,15700.0
2007-01-09 11:00:00,60.24,60.29,60.2,60.21,44000.0,37.3161,37.347,37.2913,37.2975,44000.0
2007-01-09 11:05:00,60.21,60.29,60.2,60.27,29900.0,37.2975,37.347,37.2913,37.3346,29900.0
2007-01-09 11:10:00,60.28,60.29,60.23,60.24,25100.0,37.3408,37.347,37.3099,37.3161,25100.0
2007-01-09 11:15:00,60.24,60.28,60.18,60.19,40900.0,37.3161,37.3408,37.2789,37.2851,40900.0
2007-01-09 11:20:00,60.19,60.2,60.09,60.09,32000.0,37.2851,37.2913,37.2231,37.2231,32000.0
2007-01-09 11:25:00,60.09,60.13,60.04,60.05,36100.0,37.2231,37.2479,37.1922,37.1984,36100.0
2007-01-09 11:30:00,60.05,60.07,60.02,60.06,43800.0,37.1984,37.2107,37.1798,37.2046,43800.0
2007-01-09 11:35:00,60.08,60.1,60.03,60.08,17000.0,37.2169,37.2293,37.186,37.2169,17000.0
2007-01-09 11:40:00,60.08,60.09,60.0,60.02,44600.0,37.2169,37.2231,37.1674,37.1798,44600.0
2007-01-09 11:45:00,60.01,60.04,60.0,60.04,36500.0,37.1736,37.1922,37.1674,37.1922,36500.0
2007-01-09 11:50:00,60.03,60.06,60.02,60.03,16100.0,37.186,37.2046,37.1798,37.186,16100.0
2007-01-09 11:55:00,60.03,60.03,60.0,60.01,82700.0,37.186,37.186,37.1674,37.1736,82700.0
2007-01-09 12:00:00,60.0,60.04,60.0,60.04,63800.0,37.1674,37.1922,37.1674,37.1922,63800.0
2007-01-09 12:05:00,60.04,60.05,60.0,60.02,31900.0,37.1922,37.1984,37.1674,37.1798,31900.0
2007-01-09 12:10:00,60.03,60.15,60.02,60.13,29400.0,37.186,37.2603,37.1798,37.2479,29400.0
2007-01-09 12:15:00,60.12,60.16,60.1,60.12,6200.0,37.2417,37.2665,37.2293,37.2417,6200.0
2007-01-09 12:20:00,60.11,60.14,60.08,60.08,19400.0,37.2355,37.2541,37.2169,37.2169,19400.0
2007-01-09 12:25:00,60.08,60.12,60.07,60.11,66700.0,37.2169,37.2417,37.2107,37.2355,66700.0
2007-01-09 12:30:00,60.1,60.15,60.07,60.09,27400.0,37.2293,37.2603,37.2107,37.2231,27400.0
2007-01-09 12:35:00,60.07,60.1,60.06,60.08,20800.0,37.2107,37.2293,37.2046,37.2169,20800.0
2007-01-09 12:40:00,60.08,60.22,60.08,60.16,25000.0,37.2169,37.3037,37.2169,37.2665,25000.0
2007-01-09 12:45:00,60.17,60.18,60.1,60.1,20400.0,37.2727,37.2789,37.2293,37.2293,20400.0
2007-01-09 12:50:00,60.1,60.17,60.08,60.11,24400.0,37.2293,37.2727,37.2169,37.2355,24400.0
2007-01-09 12:55:00,60.12,60.19,60.08,60.18,20000.0,37.2417,37.2851,37.2169,37.2789,20000.0
2007-01-09 13:00:00,60.17,60.22,60.17,60.22,58700.0,37.2727,37.3037,37.2727,37.3037,58700.0
2007-01-09 13:05:00,60.22,60.22,60.18,60.2,21000.0,37.3037,37.3037,37.2789,37.2913,21000.0
2007-01-09 13:10:00,60.2,60.26,60.17,60.24,49200.0,37.2913,37.3284,37.2727,37.3161,49200.0
2007-01-09 13:15:00,60.25,60.32,60.25,60.31,44700.0,37.3222,37.3656,37.3222,37.3594,44700.0
2007-01-09 13:20:00,60.31,60.4,60.3,60.39,28800.0,37.3594,37.4152,37.3532,37.409,28800.0
2007-01-09 13:25:00,60.39,60.4,60.29,60.35,34800.0,37.409,37.4152,37.347,37.3842,34800.0
2007-01-09 13:30:00,60.35,60.44,60.35,60.44,36400.0,37.3842,37.4399,37.3842,37.4399,36400.0
2007-01-09 13:35:00,60.43,60.45,60.41,60.45,25100.0,37.4337,37.4461,37.4214,37.4461,25100.0
2007-01-09 13:40:00,60.44,60.47,60.43,60.46,22400.0,37.4399,37.4585,37.4337,37.4523,22400.0
2007-01-09 13:45:00,60.48,60.59,60.47,60.52,49800.0,37.4647,37.5329,37.4585,37.4895,49800.0
2007-01-09 13:50:00,60.51,60.55,60.4,60.54,33300.0,37.4833,37.5081,37.4152,37.5019,33300.0
2007-01-09 13:55:00,60.55,60.56,60.42,60.47,18500.0,37.5081,37.5143,37.4276,37.4585,18500.0
2007-01-09 14:00:00,60.48,60.52,60.42,60.42,52800.0,37.4647,37.4895,37.4276,37.4276,52800.0
2007-01-09 14:05:00,60.42,60.47,60.37,60.44,29400.0,37.4276,37.4585,37.3966,37.4399,29400.0
2007-01-09 14:10:00,60.44,60.44,60.35,60.36,12900.0,37.4399,37.4399,37.3842,37.3904,12900.0
2007-01-09 14:15:00,60.38,60.4,60.35,60.35,15500.0,37.4028,37.4152,37.3842,37.3842,15500.0
2007-01-09 14:20:00,60.34,60.37,60.29,60.31,16000.0,37.378,37.3966,37.347,37.3594,16000.0
2007-01-09 14:25:00,60.32,60.35,60.26,60.34,32600.0,37.3656,37.3842,37.3284,37.378,32600.0
2007-01-09 14:30:00,60.34,60.34,60.25,60.28,20500.0,37.378,37.378,37.3222,37.3408,20500.0
2007-01-09 14:35:00,60.29,60.37,60.28,60.37,24200.0,37.347,37.3966,37.3408,37.3966,24200.0
2007-01-09 14:40:00,60.37,60.39,60.31,60.39,41000.0,37.3966,37.409,37.3594,37.409,41000.0
2007-01-09 14:45:00,60.38,60.47,60.31,60.41,36600.0,37.4028,37.4585,37.3594,37.4214,36600.0
2007-01-09 14:50:00,60.41,60.47,60.38,60.41,23900.0,37.4214,37.4585,37.4028,37.4214,23900.0
2007-01-09 14:55:00,60.41,60.45,60.41,60.44,34600.0,37.4214,37.4461,37.4214,37.4399,34600.0
2007-01-09 15:00:00,60.44,60.45,60.34,60.42,52400.0,37.4399,37.4461,37.378,37.4276,52400.0
2007-01-09 15:05:00,60.43,60.45,60.38,60.4,29200.0,37.4337,37.4461,37.4028,37.4152,29200.0
2007-01-09 15:10:00,60.4,60.49,60.4,60.48,22900.0,37.4152,37.4709,37.4152,37.4647,22900.0
2007-01-09 15:15:00,60.49,60.55,60.4,60.42,53300.0,37.4709,37.5081,37.4152,37.4276,53300.0
2007-01-09 15:20:00,60.42,60.51,60.41,60.47,31700.0,37.4276,37.4833,37.4214,37.4585,31700.0
2007-01-09 15:25:00,60.47,60.62,60.45,60.61,73500.0,37.4585,37.5514,37.4461,37.5453,73500.0
2007-01-09 15:30:00,60.6,60.64,60.58,60.59,79700.0,37.5391,37.5638,37.5267,37.5329,79700.0
2007-01-09 15:35:00,60.61,60.61,60.57,60.6,74000.0,37.5453,37.5453,37.5205,37.5391,74000.0
2007-01-09 15:40:00,60.6,60.7,60.6,60.64,119000.0,37.5391,37.601,37.5391,37.5638,119000.0
2007-01-09 15:45:00,60.64,60.64,60.57,60.62,63500.0,37.5638,37.5638,37.5205,37.5514,63500.0
2007-01-09 15:50:00,60.61,60.7,60.58,60.69,118200.0,37.5453,37.601,37.5267,37.5948,118200.0
2007-01-09 15:55:00,60.68,60.69,60.6,60.65,151400.0,37.5886,37.5948,37.5391,37.57,151400.0
2007-01-10 09:30:00,60.19,60.27,59.85,60.19,159700.0,37.2851,37.3346,37.0745,37.2851,159700.0
2007-01-10 09:35:00,60.19,60.26,60.06,60.19,183400.0,37.2851,37.3284,37.2046,37.2851,183400.0
2007-01-10 09:40:00,60.19,60.19,60.02,60.02,156700.0,37.2851,37.2851,37.1798,37.1798,156700.0
2007-01-10 09:45:00,60.02,60.02,59.86,59.97,232300.0,37.1798,37.1798,37.0807,37.1488,232300.0
2007-01-10 09:50:00,59.96,60.08,59.9,59.99,103200.0,37.1426,37.2169,37.1054,37.1612,103200.0
2007-01-10 09:55:00,59.98,60.08,59.96,60.08,70400.0,37.155,37.2169,37.1426,37.2169,70400.0
2007-01-10 10:00:00,60.09,60.15,60.0,60.1,142800.0,37.2231,37.2603,37.1674,37.2293,142800.0
2007-01-10 10:05:00,60.09,60.13,59.97,60.05,53200.0,37.2231,37.2479,37.1488,37.1984,53200.0
2007-01-10 10:10:00,60.05,60.16,60.04,60.12,59300.0,37.1984,37.2665,37.1922,37.2417,59300.0
2007-01-10 10:15:00,60.11,60.19,60.09,60.14,75000.0,37.2355,37.2851,37.2231,37.2541,75000.0
2007-01-10 10:20:00,60.14,60.19,60.13,60.15,72800.0,37.2541,37.2851,37.2479,37.2603,72800.0
2007-01-10 10:25:00,60.16,60.17,60.09,60.13,41200.0,37.2665,37.2727,37.2231,37.2479,41200.0
2007-01-10 10:30:00,60.12,60.16,60.05,60.15,31700.0,37.2417,37.2665,37.1984,37.2603,31700.0
2007-01-10 10:35:00,60.14,60.2,60.09,60.2,59700.0,37.2541,37.2913,37.2231,37.2913,59700.0
2007-01-10 10:40:00,60.2,60.37,60.19,60.27,107400.0,37.2913,37.3966,37.2851,37.3346,107400.0
2007-01-10 10:45:00,60.27,60.36,60.27,60.28,93800.0,37.3346,37.3904,37.3346,37.3408,93800.0
2007-01-10 10:50:00,60.28,60.3,60.24,60.25,61400.0,37.3408,37.3532,37.3161,37.3222,61400.0
2007-01-10 10:55:00,60.26,60.26,60.22,60.23,53100.0,37.3284,37.3284,37.3037,37.3099,53100.0
2007-01-10 11:00:00,60.23,60.23,60.03,60.11,116500.0,37.3099,37.3099,37.186,37.2355,116500.0
2007-01-10 11:05:00,60.11,60.19,60.09,60.09,81700.0,37.2355,37.2851,37.2231,37.2231,81700.0
2007-01-10 11:10:00,60.09,60.11,59.99,60.04,388400.0,37.2231,37.2355,37.1612,37.1922,388400.0
2007-01-10 11:15:00,60.02,60.12,60.02,60.1,78600.0,37.1798,37.2417,37.1798,37.2293,78600.0
2007-01-10 11:20:00,60.11,60.16,60.0,60.0,105900.0,37.2355,37.2665,37.1674,37.1674,105900.0
2007-01-10 11:25:00,60.01,60.1,60.01,60.09,56700.0,37.1736,37.2293,37.1736,37.2231,56700.0
2007-01-10 11:30:00,60.08,60.08,60.02,60.05,112400.0,37.2169,37.2169,37.1798,37.1984,112400.0
2007-01-10 11:35:00,60.05,60.05,60.01,60.03,27000.0,37.1984,37.1984,37.1736,37.186,27000.0
2007-01-10 11:40:00,60.04,60.05,60.01,60.05,18900.0,37.1922,37.1984,37.1736,37.1984,18900.0
2007-01-10 11:45:00,60.04,60.09,60.03,60.06,53000.0,37.1922,37.2231,37.186,37.2046,53000.0
2007-01-10 11:50:00,60.06,60.1,60.06,60.07,53500.0,37.2046,37.2293,37.2046,37.2107,53500.0
2007-01-10 11:55:00,60.06,60.06,60.01,60.03,75800.0,37.2046,37.2046,37.1736,37.186,75800.0
2007-01-10 12:00:00,60.01,60.05,60.0,60.05,35600.0,37.1736,37.1984,37.1674,37.1984,35600.0
2007-01-10 12:05:00,60.05,60.05,59.96,59.97,85000.0,37.1984,37.1984,37.1426,37.1488,85000.0
2007-01-10 12:10:00,59.98,60.05,59.96,59.98,27300.0,37.155,37.1984,37.1426,37.155,27300.0
2007-01-10 12:15:00,59.98,60.03,59.96,59.98,32500.0,37.155,37.186,37.1426,37.155,32500.0
2007-01-10 12:20:00,59.98,59.99,59.97,59.98,17900.0,37.155,37.1612,37.1488,37.155,17900.0
2007-01-10 12:25:00,59.98,60.0,59.96,59.96,42700.0,37.155,37.1674,37.1426,37.1426,42700.0
2007-01-10 12:30:00,59.96,59.99,59.9,59.92,58300.0,37.1426,37.1612,37.1054,37.1178,58300.0
2007-01-10 12:35:00,59.92,60.01,59.91,60.0,29200.0,37.1178,37.1736,37.1116,37.1674,29200.0
2007-01-10 12:40:00,60.02,60.03,59.96,60.02,101700.0,37.1798,37.186,37.1426,37.1798,101700.0
2007-01-10 12:45:00,60.02,60.03,59.91,59.93,32900.0,37.1798,37.186,37.1116,37.124,32900.0
2007-01-10 12:50:00,59.93,59.98,59.9,59.96,45200.0,37.124,37.155,37.1054,37.1426,45200.0
2007-01-10 12:55:00,59.97,59.98,59.91,59.96,64400.0,37.1488,37.155,37.1116,37.1426,64400.0
2007-01-10 13:00:00,59.97,59.97,59.94,59.97,29000.0,37.1488,37.1488,37.1302,37.1488,29000.0
2007-01-10 13:05:00,59.97,59.98,59.95,59.98,84600.0,37.1488,37.155,37.1364,37.155,84600.0
2007-01-10 13:10:00,59.98,60.1,59.95,60.06,157200.0,37.155,37.2293,37.1364,37.2046,157200.0
2007-01-10 13:15:00,60.05,60.07,60.0,60.0,26600.0,37.1984,37.2107,37.1674,37.1674,26600.0
2007-01-10 13:20:00,60.01,60.05,59.97,60.0,90100.0,37.1736,37.1984,37.1488,37.1674,90100.0
2007-01-10 13:25:00,60.0,60.09,59.99,60.07,42100.0,37.1674,37.2231,37.1612,37.2107,42100.0
2007-01-10 13:30:00,60.06,60.1,60.0,60.04,46100.0,37.2046,37.2293,37.1674,37.1922,46100.0
2007-01-10 13:35:00,60.04,60.05,60.0,60.02,26800.0,37.1922,37.1984,37.1674,37.1798,26800.0
2007-01-10 13:40:00,60.02,60.12,60.01,60.1,35100.0,37.1798,37.2417,37.1736,37.2293,35100.0
2007-01-10 13:45:00,60.1,60.12,60.08,60.1,48600.0,37.2293,37.2417,37.2169,37.2293,48600.0
2007-01-10 13:50:00,60.11,60.15,60.09,60.13,50700.0,37.2355,37.2603,37.2231,37.2479,50700.0
2007-01-10 13:55:00,60.13,60.15,60.1,60.14,31000.0,37.2479,37.2603,37.2293,37.2541,31000.0
2007-01-10 14:00:00,60.15,60.22,60.14,60.18,48700.0,37.2603,37.3037,37.2541,37.2789,48700.0
2007-01-10 14:05:00,60.2,60.24,60.18,60.22,39400.0,37.2913,37.3161,37.2789,37.3037,39400.0
2007-01-10 14:10:00,60.23,60.24,60.2,60.22,23000.0,37.3099,37.3161,37.2913,37.3037,23000.0
2007-01-10 14:15:00,60.23,60.28,60.23,60.27,31800.0,37.3099,37.3408,37.3099,37.3346,31800.0
2007-01-10 14:20:00,60.28,60.28,60.15,60.19,41700.0,37.3408,37.3408,37.2603,37.2851,41700.0
2007-01-10 14:25:00,60.2,60.26,60.18,60.19,38400.0,37.2913,37.3284,37.2789,37.2851,38400.0
2007-01-10 14:30:00,60.2,60.26,60.14,60.26,25300.0,37.2913,37.3284,37.2541,37.3284,25300.0
2007-01-10 14:35:00,60.26,60.26,60.15,60.2,37800.0,37.3284,37.3284,37.2603,37.2913,37800.0
2007-01-10 14:40:00,60.19,60.22,60.14,60.17,46900.0,37.2851,37.3037,37.2541,37.2727,46900.0
2007-01-10 14:45:00,60.16,60.33,60.15,60.32,65700.0,37.2665,37.3718,37.2603,37.3656,65700.0
2007-01-10 14:50:00,60.32,60.32,60.19,60.21,50900.0,37.3656,37.3656,37.2851,37.2975,50900.0
2007-01-10 14:55:00,60.2,60.24,60.13,60.14,50200.0,37.2913,37.3161,37.2479,37.2541,50200.0
2007-01-10 15:00:00,60.15,60.2,60.13,60.17,29800.0,37.2603,37.2913,37.2479,37.2727,29800.0
2007-01-10 15:05:00,60.17,60.24,60.17,60.19,32200.0,37.2727,37.3161,37.2727,37.2851,32200.0
2007-01-10 15:10:00,60.2,60.25,60.17,60.22,30200.0,37.2913,37.3222,37.2727,37.3037,30200.0
2007-01-10 15:15:00,60.23,60.34,60.23,60.27,86700.0,37.3099,37.378,37.3099,37.3346,86700.0
2007-01-10 15:20:00,60.28,60.31,60.25,60.25,48700.0,37.3408,37.3594,37.3222,37.3222,48700.0
2007-01-10 15:25:00,60.24,60.25,60.19,60.2,40800.0,37.3161,37.3222,37.2851,37.2913,40800.0
2007-01-10 15:30:00,60.21,60.27,60.2,60.23,48000.0,37.2975,37.3346,37.2913,37.3099,48000.0
2007-01-10 15:35:00,60.24,60.25,60.21,60.25,56600.0,37.3161,37.3222,37.2975,37.3222,56600.0
2007-01-10 15:40:00,60.25,60.34,60.24,60.33,109300.0,37.3222,37.378,37.3161,37.3718,109300.0
2007-01-10 15:45:00,60.34,60.34,60.22,60.23,75000.0,37.378,37.378,37.3037,37.3099,75000.0
2007-01-10 15:50:00,60.23,60.32,60.23,60.3,104400.0,37.3099,37.3656,37.3099,37.3532,104400.0
2007-01-10 15:55:00,60.3,60.39,60.29,60.39,229500.0,37.3532,37.409,37.347,37.409,229500.0
2007-01-11 09:30:00,60.14,60.22,59.9,60.06,296700.0,37.2541,37.3037,37.1054,37.2046,296700.0
2007-01-11 09:35:00,60.05,60.16,60.0,60.01,151400.0,37.1984,37.2665,37.1674,37.1736,151400.0
2007-01-11 09:40:00,60.01,60.14,60.0,60.04,87700.0,37.1736,37.2541,37.1674,37.1922,87700.0
2007-01-11 09:45:00,60.03,60.19,60.0,60.15,135100.0,37.186,37.2851,37.1674,37.2603,135100.0
2007-01-11 09:50:00,60.14,60.17,60.02,60.03,104600.0,37.2541,37.2727,37.1798,37.186,104600.0
2007-01-11 09:55:00,60.03,60.12,60.01,60.1,71500.0,37.186,37.2417,37.1736,37.2293,71500.0
2007-01-11 10:00:00,60.11,60.11,60.01,60.07,57800.0,37.2355,37.2355,37.1736,37.2107,57800.0
2007-01-11 10:05:00,60.06,60.1,60.0,60.07,80200.0,37.2046,37.2293,37.1674,37.2107,80200.0
2007-01-11 10:10:00,60.08,60.17,60.07,60.12,49600.0,37.2169,37.2727,37.2107,37.2417,49600.0
2007-01-11 10:15:00,60.1,60.12,60.0,60.03,103200.0,37.2293,37.2417,37.1674,37.186,103200.0
2007-01-11 10:20:00,60.02,60.06,59.98,59.98,357200.0,37.1798,37.2046,37.155,37.155,357200.0
2007-01-11 10:25:00,59.98,60.0,59.98,59.98,48700.0,37.155,37.1674,37.155,37.155,48700.0
2007-01-11 10:30:00,59.99,60.02,59.97,60.0,100300.0,37.1612,37.1798,37.1488,37.1674,100300.0
2007-01-11 10:35:00,60.0,60.06,59.98,60.05,76000.0,37.1674,37.2046,37.155,37.1984,76000.0
2007-01-11 10:40:00,60.05,60.05,59.95,60.0,176800.0,37.1984,37.1984,37.1364,37.1674,176800.0
2007-01-11 10:45:00,60.01,60.1,60.0,60.1,86900.0,37.1736,37.2293,37.1674,37.2293,86900.0
2007-01-11 10:50:00,60.09,60.12,60.08,60.11,78300.0,37.2231,37.2417,37.2169,37.2355,78300.0
2007-01-11 10:55:00,60.11,60.15,60.09,60.14,47000.0,37.2355,37.2603,37.2231,37.2541,47000.0
2007-01-11 11:00:00,60.14,60.31,60.12,60.29,114700.0,37.2541,37.3594,37.2417,37.347,114700.0
2007-01-11 11:05:00,60.28,60.4,60.28,60.31,106700.0,37.3408,37.4152,37.3408,37.3594,106700.0
2007-01-11 11:10:00,60.31,60.37,60.29,60.37,72000.0,37.3594,37.3966,37.347,37.3966,72000.0
2007-01-11 11:15:00,60.37,60.52,60.35,60.48,205200.0,37.3966,37.4895,37.3842,37.4647,205200.0
2007-01-11 11:20:00,60.49,60.49,60.32,60.35,113000.0,37.4709,37.4709,37.3656,37.3842,113000.0
2007-01-11 11:25:00,60.36,60.4,60.33,60.37,94200.0,37.3904,37.4152,37.3718,37.3966,94200.0
2007-01-11 11:30:00,60.36,60.4,60.32,60.39,77200.0,37.3904,37.4152,37.3656,37.409,77200.0
2007-01-11 11:35:00,60.39,60.43,60.34,60.35,106400.0,37.409,37.4337,37.378,37.3842,106400.0
2007-01-11 11:40:00,60.36,60.43,60.32,60.37,48700.0,37.3904,37.4337,37.3656,37.3966,48700.0
2007-01-11 11:45:00,60.38,60.45,60.37,60.45,35400.0,37.4028,37.4461,37.3966,37.4461,35400.0
2007-01-11 11:50:00,60.44,60.5,60.43,60.47,44600.0,37.4399,37.4771,37.4337,37.4585,44600.0
2007-01-11 11:55:00,60.46,60.47,60.41,60.41,26100.0,37.4523,37.4585,37.4214,37.4214,26100.0
2007-01-11 12:00:00,60.43,60.45,60.41,60.44,30300.0,37.4337,37.4461,37.4214,37.4399,30300.0
2007-01-11 12:05:00,60.44,60.49,60.36,60.36,82900.0,37.4399,37.4709,37.3904,37.3904,82900.0
2007-01-11 12:10:00,60.38,60.58,60.35,60.41,140800.0,37.4028,37.5267,37.3842,37.4214,140800.0
2007-01-11 12:15:00,60.41,60.52,60.39,60.48,89800.0,37.4214,37.4895,37.409,37.4647,89800.0
2007-01-11 12:20:00,60.48,60.5,60.43,60.43,36800.0,37.4647,37.4771,37.4337,37.4337,36800.0
2007-01-11 12:25:00,60.43,60.45,60.39,60.39,29800.0,37.4337,37.4461,37.409,37.409,29800.0
2007-01-11 12:30:00,60.39,60.4,60.3,60.35,51900.0,37.409,37.4152,37.3532,37.3842,51900.0
2007-01-11 12:35:00,60.35,60.36,60.31,60.31,24000.0,37.3842,37.3904,37.3594,37.3594,24000.0
2007-01-11 12:40:00,60.32,60.32,60.19,60.2,46500.0,37.3656,37.3656,37.2851,37.2913,46500.0
2007-01-11 12:45:00,60.21,60.27,60.19,60.25,39800.0,37.2975,37.3346,37.2851,37.3222,39800.0
2007-01-11 12:50:00,60.25,60.28,60.22,60.25,22900.0,37.3222,37.3408,37.3037,37.3222,22900.0
2007-01-11 12:55:00,60.25,60.26,60.19,60.25,34800.0,37.3222,37.3284,37.2851,37.3222,34800.0
2007-01-11 13:00:00,60.26,60.3,60.25,60.27,20400.0,37.3284,37.3532,37.3222,37.3346,20400.0
2007-01-11 13:05:00,60.27,60.31,60.23,60.23,42500.0,37.3346,37.3594,37.3099,37.3099,42500.0
2007-01-11 13:10:00,60.24,60.25,60.15,60.18,82200.0,37.3161,37.3222,37.2603,37.2789,82200.0
2007-01-11 13:15:00,60.18,60.23,60.16,60.18,61300.0,37.2789,37.3099,37.2665,37.2789,61300.0
2007-01-11 13:20:00,60.16,60.18,60.07,60.1,77200.0,37.2665,37.2789,37.2107,37.2293,77200.0
2007-01-11 13:25:00,60.11,60.12,60.05,60.06,88000.0,37.2355,37.2417,37.1984,37.2046,88000.0
2007-01-11 13:30:00,60.06,60.09,60.04,60.07,100100.0,37.2046,37.2231,37.1922,37.2107,100100.0
2007-01-11 13:35:00,60.07,60.16,60.07,60.16,153300.0,37.2107,37.2665,37.2107,37.2665,153300.0
2007-01-11 13:40:00,60.15,60.2,60.14,60.19,45700.0,37.2603,37.2913,37.2541,37.2851,45700.0
2007-01-11 13:45:00,60.19,60.2,60.14,60.16,77300.0,37.2851,37.2913,37.2541,37.2665,77300.0
2007-01-11 13:50:00,60.17,60.18,60.1,60.16,148200.0,37.2727,37.2789,37.2293,37.2665,148200.0
2007-01-11 13:55:00,60.15,60.16,60.12,60.12,47100.0,37.2603,37.2665,37.2417,37.2417,47100.0
2007-01-11 14:00:00,60.12,60.14,60.09,60.12,65200.0,37.2417,37.2541,37.2231,37.2417,65200.0
2007-01-11 14:05:00,60.11,60.14,60.07,60.13,99600.0,37.2355,37.2541,37.2107,37.2479,99600.0
2007-01-11 14:10:00,60.12,60.13,60.05,60.05,118300.0,37.2417,37.2479,37.1984,37.1984,118300.0
2007-01-11 14:15:00,60.06,60.08,60.05,60.07,114000.0,37.2046,37.2169,37.1984,37.2107,114000.0
2007-01-11 14:20:00,60.06,60.09,60.05,60.09,56100.0,37.2046,37.2231,37.1984,37.2231,56100.0
2007-01-11 14:25:00,60.09,60.14,60.08,60.1,63400.0,37.2231,37.2541,37.2169,37.2293,63400.0
2007-01-11 14:30:00,60.11,60.14,60.07,60.07,128900.0,37.2355,37.2541,37.2107,37.2107,128900.0
2007-01-11 14:35:00,60.07,60.1,60.07,60.08,60100.0,37.2107,37.2293,37.2107,37.2169,60100.0
2007-01-11 14:40:00,60.07,60.13,60.03,60.07,58400.0,37.2107,37.2479,37.186,37.2107,58400.0
2007-01-11 14:45:00,60.06,60.09,60.01,60.06,63200.0,37.2046,37.2231,37.1736,37.2046,63200.0
2007-01-11 14:50:00,60.08,60.08,60.01,60.05,98800.0,37.2169,37.2169,37.1736,37.1984,98800.0
2007-01-11 14:55:00,60.04,60.06,59.99,60.0,70200.0,37.1922,37.2046,37.1612,37.1674,70200.0
2007-01-11 15:00:00,59.99,60.03,59.99,60.02,59000.0,37.1612,37.186,37.1612,37.1798,59000.0
2007-01-11 15:05:00,60.02,60.04,59.98,60.02,113100.0,37.1798,37.1922,37.155,37.1798,113100.0
2007-01-11 15:10:00,60.02,60.1,60.02,60.03,81200.0,37.1798,37.2293,37.1798,37.186,81200.0
2007-01-11 15:15:00,60.03,60.07,60.01,60.05,118400.0,37.186,37.2107,37.1736,37.1984,118400.0
2007-01-11 15:20:00,60.05,60.06,59.99,59.99,165900.0,37.1984,37.2046,37.1612,37.1612,165900.0
2007-01-11 15:25:00,59.98,60.05,59.97,60.03,139600.0,37.155,37.1984,37.1488,37.186,139600.0
2007-01-11 15:30:00,60.04,60.04,59.95,59.97,98800.0,37.1922,37.1922,37.1364,37.1488,98800.0
2007-01-11 15:35:00,59.98,60.0,59.97,60.0,55800.0,37.155,37.1674,37.1488,37.1674,55800.0
2007-01-11 15:40:00,60.0,60.05,59.98,60.04,134500.0,37.1674,37.1984,37.155,37.1922,134500.0
2007-01-11 15:45:00,60.03,60.03,59.97,59.99,111800.0,37.186,37.186,37.1488,37.1612,111800.0
2007-01-11 15:50:00,59.99,60.0,59.95,60.0,194000.0,37.1612,37.1674,37.1364,37.1674,194000.0
2007-01-11 15:55:00,60.0,60.0,59.97,59.99,170300.0,37.1674,37.1674,37.1488,37.1612,170300.0
2007-01-12 09:30:00,59.66,59.9,59.65,59.76,256300.0,36.9568,37.1054,36.9506,37.0187,256300.0
2007-01-12 09:35:00,59.76,59.89,59.73,59.77,94300.0,37.0187,37.0992,37.0001,37.0249,94300.0
2007-01-12 09:40:00,59.8,59.8,59.71,59.71,74900.0,37.0435,37.0435,36.9877,36.9877,74900.0
2007-01-12 09:45:00,59.72,59.79,59.7,59.77,100300.0,36.9939,37.0373,36.9815,37.0249,100300.0
2007-01-12 09:50:00,59.77,59.79,59.7,59.75,81300.0,37.0249,37.0373,36.9815,37.0125,81300.0
2007-01-12 09:55:00,59.74,59.78,59.7,59.76,83200.0,37.0063,37.0311,36.9815,37.0187,83200.0
2007-01-12 10:00:00,59.76,59.79,59.7,59.73,85700.0,37.0187,37.0373,36.9815,37.0001,85700.0
2007-01-12 10:05:00,59.71,59.75,59.7,59.71,88700.0,36.9877,37.0125,36.9815,36.9877,88700.0
2007-01-12 10:10:00,59.7,59.73,59.66,59.68,137000.0,36.9815,37.0001,36.9568,36.9692,137000.0
2007-01-12 10:15:00,59.69,59.7,59.6,59.62,81300.0,36.9754,36.9815,36.9196,36.932,81300.0
2007-01-12 10:20:00,59.62,59.64,59.6,59.61,57900.0,36.932,36.9444,36.9196,36.9258,57900.0
2007-01-12 10:25:00,59.61,59.66,59.6,59.6,92600.0,36.9258,36.9568,36.9196,36.9196,92600.0
2007-01-12 10:30:00,59.61,59.62,59.53,59.55,121700.0,36.9258,36.932,36.8762,36.8886,121700.0
2007-01-12 10:35:00,59.55,59.57,59.52,59.52,59400.0,36.8886,36.901,36.87,36.87,59400.0
2007-01-12 10:40:00,59.52,59.53,59.4,59.46,257000.0,36.87,36.8762,36.7957,36.8329,257000.0
2007-01-12 10:45:00,59.45,59.5,59.38,59.41,110400.0,36.8267,36.8577,36.7833,36.8019,110400.0
2007-01-12 10:50:00,59.41,59.44,59.4,59.42,78700.0,36.8019,36.8205,36.7957,36.8081,78700.0
2007-01-12 10:55:00,59.43,59.5,59.41,59.48,57600.0,36.8143,36.8577,36.8019,36.8453,57600.0
2007-01-12 11:00:00,59.48,59.49,59.41,59.47,95600.0,36.8453,36.8515,36.8019,36.8391,95600.0
2007-01-12 11:05:00,59.49,59.53,59.4,59.45,94300.0,36.8515,36.8762,36.7957,36.8267,94300.0
2007-01-12 11:10:00,59.46,59.51,59.42,59.5,212500.0,36.8329,36.8638,36.8081,36.8577,212500.0
2007-01-12 11:15:00,59.5,59.59,59.5,59.58,31400.0,36.8577,36.9134,36.8577,36.9072,31400.0
2007-01-12 11:20:00,59.57,59.58,59.5,59.5,91000.0,36.901,36.9072,36.8577,36.8577,91000.0
2007-01-12 11:25:00,59.5,59.55,59.46,59.53,194300.0,36.8577,36.8886,36.8329,36.8762,194300.0
2007-01-12 11:30:00,59.53,59.6,59.49,59.57,85900.0,36.8762,36.9196,36.8515,36.901,85900.0
2007-01-12 11:35:00,59.59,59.62,59.55,59.55,59800.0,36.9134,36.932,36.8886,36.8886,59800.0
2007-01-12 11:40:00,59.56,59.56,59.41,59.41,55800.0,36.8948,36.8948,36.8019,36.8019,55800.0
2007-01-12 11:45:00,59.42,59.45,59.39,59.45,61200.0,36.8081,36.8267,36.7895,36.8267,61200.0
2007-01-12 11:50:00,59.45,59.5,59.42,59.42,42300.0,36.8267,36.8577,36.8081,36.8081,42300.0
2007-01-12 11:55:00,59.42,59.43,59.31,59.34,101300.0,36.8081,36.8143,36.74,36.7585,101300.0
2007-01-12 12:00:00,59.35,59.35,59.28,59.3,111700.0,36.7647,36.7647,36.7214,36.7338,111700.0
2007-01-12 12:05:00,59.31,59.36,59.28,59.32,65000.0,36.74,36.7709,36.7214,36.7462,65000.0
2007-01-12 12:10:00,59.33,59.34,59.3,59.31,38600.0,36.7523,36.7585,36.7338,36.74,38600.0
2007-01-12 12:15:00,59.3,59.31,59.26,59.26,43200.0,36.7338,36.74,36.709,36.709,43200.0
2007-01-12 12:20:00,59.26,59.32,59.26,59.31,79100.0,36.709,36.7462,36.709,36.74,79100.0
2007-01-12 12:25:00,59.31,59.32,59.28,59.32,79300.0,36.74,36.7462,36.7214,36.7462,79300.0
2007-01-12 12:30:00,59.32,59.33,59.28,59.29,84900.0,36.7462,36.7523,36.7214,36.7276,84900.0
2007-01-12 12:35:00,59.29,59.34,59.28,59.33,64900.0,36.7276,36.7585,36.7214,36.7523,64900.0
2007-01-12 12:40:00,59.35,59.4,59.33,59.35,49000.0,36.7647,36.7957,36.7523,36.7647,49000.0
2007-01-12 12:45:00,59.34,59.35,59.25,59.25,118100.0,36.7585,36.7647,36.7028,36.7028,118100.0
2007-01-12 12:50:00,59.25,59.31,59.2,59.27,139300.0,36.7028,36.74,36.6718,36.7152,139300.0
2007-01-12 12:55:00,59.29,59.32,59.22,59.22,72300.0,36.7276,36.7462,36.6842,36.6842,72300.0
2007-01-12 13:00:00,59.24,59.26,59.22,59.25,55800.0,36.6966,36.709,36.6842,36.7028,55800.0
2007-01-12 13:05:00,59.26,59.33,59.24,59.32,45200.0,36.709,36.7523,36.6966,36.7462,45200.0
2007-01-12 13:10:00,59.31,59.33,59.28,59.3,87300.0,36.74,36.7523,36.7214,36.7338,87300.0
2007-01-12 13:15:00,59.3,59.4,59.29,59.4,85700.0,36.7338,36.7957,36.7276,36.7957,85700.0
2007-01-12 13:20:00,59.39,59.41,59.35,59.39,48300.0,36.7895,36.8019,36.7647,36.7895,48300.0
2007-01-12 13:25:00,59.39,59.4,59.35,59.35,46800.0,36.7895,36.7957,36.7647,36.7647,46800.0
2007-01-12 13:30:00,59.36,59.4,59.35,59.39,37000.0,36.7709,36.7957,36.7647,36.7895,37000.0
2007-01-12 13:35:00,59.4,59.4,59.32,59.35,33900.0,36.7957,36.7957,36.7462,36.7647,33900.0
2007-01-12 13:40:00,59.34,59.36,59.31,59.32,52900.0,36.7585,36.7709,36.74,36.7462,52900.0
2007-01-12 13:45:00,59.31,59.39,59.28,59.39,39300.0,36.74,36.7895,36.7214,36.7895,39300.0
2007-01-12 13:50:00,59.38,59.4,59.36,59.39,48600.0,36.7833,36.7957,36.7709,36.7895,48600.0
2007-01-12 13:55:00,59.39,59.4,59.38,59.4,35300.0,36.7895,36.7957,36.7833,36.7957,35300.0
2007-01-12 14:00:00,59.4,59.45,59.39,59.43,86700.0,36.7957,36.8267,36.7895,36.8143,86700.0
2007-01-12 14:05:00,59.46,59.5,59.45,59.47,28600.0,36.8329,36.8577,36.8267,36.8391,28600.0
2007-01-12 14:10:00,59.47,59.57,59.45,59.57,49200.0,36.8391,36.901,36.8267,36.901,49200.0
2007-01-12 14:15:00,59.57,59.58,59.45,59.46,70300.0,36.901,36.9072,36.8267,36.8329,70300.0
2007-01-12 14:20:00,59.47,59.52,59.47,59.48,30300.0,36.8391,36.87,36.8391,36.8453,30300.0
2007-01-12 14:25:00,59.48,59.51,59.46,59.51,35100.0,36.8453,36.8638,36.8329,36.8638,35100.0
2007-01-12 14:30:00,59.51,59.57,59.45,59.45,57100.0,36.8638,36.901,36.8267,36.8267,57100.0
2007-01-12 14:35:00,59.45,59.54,59.45,59.52,39600.0,36.8267,36.8824,36.8267,36.87,39600.0
2007-01-12 14:40:00,59.51,59.56,59.51,59.56,29600.0,36.8638,36.8948,36.8638,36.8948,29600.0
2007-01-12 14:45:00,59.56,59.56,59.47,59.48,51700.0,36.8948,36.8948,36.8391,36.8453,51700.0
2007-01-12 14:50:00,59.47,59.53,59.46,59.48,40200.0,36.8391,36.8762,36.8329,36.8453,40200.0
2007-01-12 14:55:00,59.48,59.49,59.45,59.49,43400.0,36.8453,36.8515,36.8267,36.8515,43400.0
2007-01-12 15:00:00,59.49,59.55,59.49,59.54,37900.0,36.8515,36.8886,36.8515,36.8824,37900.0
2007-01-12 15:05:00,59.55,59.64,59.55,59.64,108100.0,36.8886,36.9444,36.8886,36.9444,108100.0
2007-01-12 15:10:00,59.63,59.64,59.58,59.6,39300.0,36.9382,36.9444,36.9072,36.9196,39300.0
2007-01-12 15:15:00,59.6,59.65,59.59,59.61,45400.0,36.9196,36.9506,36.9134,36.9258,45400.0
2007-01-12 15:20:00,59.61,59.62,59.56,59.6,73600.0,36.9258,36.932,36.8948,36.9196,73600.0
2007-01-12 15:25:00,59.61,59.65,59.6,59.62,47600.0,36.9258,36.9506,36.9196,36.932,47600.0
2007-01-12 15:30:00,59.62,59.66,59.55,59.63,68300.0,36.932,36.9568,36.8886,36.9382,68300.0
2007-01-12 15:35:00,59.63,59.65,59.57,59.58,63000.0,36.9382,36.9506,36.901,36.9072,63000.0
2007-01-12 15:40:00,59.58,59.66,59.52,59.63,68000.0,36.9072,36.9568,36.87,36.9382,68000.0
2007-01-12 15:45:00,59.62,59.74,59.5,59.73,130600.0,36.932,37.0063,36.8577,37.0001,130600.0
2007-01-12 15:50:00,59.73,59.73,59.56,59.65,132600.0,37.0001,37.0001,36.8948,36.9506,132600.0
2007-01-12 15:55:00,59.65,59.73,59.64,59.73,176100.0,36.9506,37.0001,36.9444,37.0001,176100.0
2007-01-16 09:30:00,59.87,59.88,59.78,59.85,180800.0,37.0869,37.093,37.0311,37.0745,180800.0
2007-01-16 09:35:00,59.84,59.93,59.74,59.82,73200.0,37.0683,37.124,37.0063,37.0559,73200.0
2007-01-16 09:40:00,59.81,59.83,59.76,59.76,83800.0,37.0497,37.0621,37.0187,37.0187,83800.0
2007-01-16 09:45:00,59.76,59.77,59.61,59.61,88800.0,37.0187,37.0249,36.9258,36.9258,88800.0
2007-01-16 09:50:00,59.61,59.83,59.56,59.59,100900.0,36.9258,37.0621,36.8948,36.9134,100900.0
2007-01-16 09:55:00,59.59,59.73,59.51,59.61,87600.0,36.9134,37.0001,36.8638,36.9258,87600.0
2007-01-16 10:00:00,59.61,59.66,59.51,59.53,41200.0,36.9258,36.9568,36.8638,36.8762,41200.0
2007-01-16 10:05:00,59.51,59.6,59.48,59.51,79000.0,36.8638,36.9196,36.8453,36.8638,79000.0
2007-01-16 10:10:00,59.51,59.56,59.48,59.54,48300.0,36.8638,36.8948,36.8453,36.8824,48300.0
2007-01-16 10:15:00,59.52,59.64,59.48,59.62,51000.0,36.87,36.9444,36.8453,36.932,51000.0
2007-01-16 10:20:00,59.63,59.72,59.53,59.55,56200.0,36.9382,36.9939,36.8762,36.8886,56200.0
2007-01-16 10:25:00,59.55,59.68,59.55,59.68,26500.0,36.8886,36.9692,36.8886,36.9692,26500.0
2007-01-16 10:30:00,59.68,59.73,59.64,59.71,35600.0,36.9692,37.0001,36.9444,36.9877,35600.0
2007-01-16 10:35:00,59.71,59.73,59.55,59.55,68200.0,36.9877,37.0001,36.8886,36.8886,68200.0
2007-01-16 10:40:00,59.55,59.64,59.55,59.6,34000.0,36.8886,36.9444,36.8886,36.9196,34000.0
2007-01-16 10:45:00,59.59,59.6,59.41,59.42,58900.0,36.9134,36.9196,36.8019,36.8081,58900.0
2007-01-16 10:50:00,59.41,59.48,59.4,59.44,41800.0,36.8019,36.8453,36.7957,36.8205,41800.0
2007-01-16 10:55:00,59.42,59.43,59.4,59.41,68100.0,36.8081,36.8143,36.7957,36.8019,68100.0
2007-01-16 11:00:00,59.4,59.41,59.35,59.38,68100.0,36.7957,36.8019,36.7647,36.7833,68100.0
2007-01-16 11:05:00,59.39,59.4,59.37,59.39,62500.0,36.7895,36.7957,36.7771,36.7895,62500.0
2007-01-16 11:10:00,59.39,59.4,59.33,59.34,55700.0,36.7895,36.7957,36.7523,36.7585,55700.0
2007-01-16 11:15:00,59.35,59.38,59.3,59.31,62300.0,36.7647,36.7833,36.7338,36.74,62300.0
2007-01-16 11:20:00,59.3,59.34,59.3,59.3,56200.0,36.7338,36.7585,36.7338,36.7338,56200.0
2007-01-16 11:25:00,59.3,59.31,59.3,59.31,54500.0,36.7338,36.74,36.7338,36.74,54500.0
2007-01-16 11:30:00,59.31,59.37,59.28,59.28,88900.0,36.74,36.7771,36.7214,36.7214,88900.0
2007-01-16 11:35:00,59.29,59.38,59.28,59.32,97000.0,36.7276,36.7833,36.7214,36.7462,97000.0
2007-01-16 11:40:00,59.31,59.34,59.29,59.3,52700.0,36.74,36.7585,36.7276,36.7338,52700.0
2007-01-16 11:45:00,59.3,59.32,59.24,59.26,59500.0,36.7338,36.7462,36.6966,36.709,59500.0
2007-01-16 11:50:00,59.26,59.3,59.21,59.29,48100.0,36.709,36.7338,36.678,36.7276,48100.0
2007-01-16 11:55:00,59.29,59.33,59.23,59.24,111900.0,36.7276,36.7523,36.6904,36.6966,111900.0
2007-01-16 12:00:00,59.23,59.26,59.23,59.25,44100.0,36.6904,36.709,36.6904,36.7028,44100.0
2007-01-16 12:05:00,59.26,59.3,59.25,59.25,42900.0,36.709,36.7338,36.7028,36.7028,42900.0
2007-01-16 12:10:00,59.26,59.29,59.24,59.26,30900.0,36.709,36.7276,36.6966,36.709,30900.0
2007-01-16 12:15:00,59.27,59.27,59.24,59.25,33400.0,36.7152,36.7152,36.6966,36.7028,33400.0
2007-01-16 12:20:00,59.24,59.29,59.2,59.29,36800.0,36.6966,36.7276,36.6718,36.7276,36800.0
2007-01-16 12:25:00,59.29,59.31,59.25,59.31,17000.0,36.7276,36.74,36.7028,36.74,17000.0
2007-01-16 12:30:00,59.3,59.35,59.25,59.28,64500.0,36.7338,36.7647,36.7028,36.7214,64500.0
2007-01-16 12:35:00,59.28,59.32,59.26,59.29,35900.0,36.7214,36.7462,36.709,36.7276,35900.0
2007-01-16 12:40:00,59.29,59.3,59.27,59.3,21700.0,36.7276,36.7338,36.7152,36.7338,21700.0
2007-01-16 12:45:00,59.3,59.35,59.28,59.28,67800.0,36.7338,36.7647,36.7214,36.7214,67800.0
2007-01-16 12:50:00,59.29,59.29,59.2,59.23,53500.0,36.7276,36.7276,36.6718,36.6904,53500.0
2007-01-16 12:55:00,59.22,59.25,59.2,59.25,32500.0,36.6842,36.7028,36.6718,36.7028,32500.0
2007-01-16 13:00:00,59.25,59.25,59.23,59.25,30700.0,36.7028,36.7028,36.6904,36.7028,30700.0
2007-01-16 13:05:00,59.25,59.26,59.23,59.23,57500.0,36.7028,36.709,36.6904,36.6904,57500.0
2007-01-16 13:10:00,59.22,59.23,59.18,59.19,68500.0,36.6842,36.6904,36.6594,36.6656,68500.0
2007-01-16 13:15:00,59.19,59.21,59.18,59.19,56700.0,36.6656,36.678,36.6594,36.6656,56700.0
2007-01-16 13:20:00,59.19,59.21,59.19,59.19,55000.0,36.6656,36.678,36.6656,36.6656,55000.0
2007-01-16 13:25:00,59.19,59.22,59.17,59.18,71600.0,36.6656,36.6842,36.6532,36.6594,71600.0
2007-01-16 13:30:00,59.18,59.23,59.14,59.21,35400.0,36.6594,36.6904,36.6347,36.678,35400.0
2007-01-16 13:35:00,59.2,59.21,59.18,59.2,100900.0,36.6718,36.678,36.6594,36.6718,100900.0
2007-01-16 13:40:00,59.2,59.24,59.19,59.21,36400.0,36.6718,36.6966,36.6656,36.678,36400.0
2007-01-16 13:45:00,59.21,59.23,59.19,59.2,34400.0,36.678,36.6904,36.6656,36.6718,34400.0
2007-01-16 13:50:00,59.2,59.25,59.2,59.24,25000.0,36.6718,36.7028,36.6718,36.6966,25000.0
2007-01-16 13:55:00,59.24,59.24,59.2,59.23,32100.0,36.6966,36.6966,36.6718,36.6904,32100.0
2007-01-16 14:00:00,59.23,59.24,59.22,59.23,31300.0,36.6904,36.6966,36.6842,36.6904,31300.0
2007-01-16 14:05:00,59.24,59.24,59.17,59.21,36100.0,36.6966,36.6966,36.6532,36.678,36100.0
2007-01-16 14:10:00,59.22,59.22,59.16,59.18,38000.0,36.6842,36.6842,36.647,36.6594,38000.0
2007-01-16 14:15:00,59.17,59.18,59.15,59.17,76500.0,36.6532,36.6594,36.6408,36.6532,76500.0
2007-01-16 14:20:00,59.17,59.24,59.17,59.24,49600.0,36.6532,36.6966,36.6532,36.6966,49600.0
2007-01-16 14:25:00,59.24,59.25,59.17,59.2,38800.0,36.6966,36.7028,36.6532,36.6718,38800.0
2007-01-16 14:30:00,59.19,59.24,59.18,59.24,50800.0,36.6656,36.6966,36.6594,36.6966,50800.0
2007-01-16 14:35:00,59.24,59.27,59.2,59.23,54700.0,36.6966,36.7152,36.6718,36.6904,54700.0
2007-01-16 14:40:00,59.25,59.25,59.17,59.21,52000.0,36.7028,36.7028,36.6532,36.678,52000.0
2007-01-16 14:45:00,59.22,59.25,59.21,59.23,48300.0,36.6842,36.7028,36.678,36.6904,48300.0
2007-01-16 14:50:00,59.23,59.3,59.22,59.25,38200.0,36.6904,36.7338,36.6842,36.7028,38200.0
2007-01-16 14:55:00,59.25,59.26,59.16,59.18,59400.0,36.7028,36.709,36.647,36.6594,59400.0
2007-01-16 15:00:00,59.19,59.26,59.16,59.23,48100.0,36.6656,36.709,36.647,36.6904,48100.0
2007-01-16 15:05:00,59.23,59.26,59.17,59.19,99600.0,36.6904,36.709,36.6532,36.6656,99600.0
2007-01-16 15:10:00,59.19,59.22,59.16,59.19,77300.0,36.6656,36.6842,36.647,36.6656,77300.0
2007-01-16 15:15:00,59.18,59.2,59.15,59.16,105300.0,36.6594,36.6718,36.6408,36.647,105300.0
2007-01-16 15:20:00,59.16,59.19,59.15,59.16,71700.0,36.647,36.6656,36.6408,36.647,71700.0
2007-01-16 15:25:00,59.15,59.19,59.11,59.13,114600.0,36.6408,36.6656,36.6161,36.6285,114600.0
2007-01-16 15:30:00,59.13,59.17,59.1,59.13,102200.0,36.6285,36.6532,36.6099,36.6285,102200.0
2007-01-16 15:35:00,59.13,59.17,59.12,59.14,107100.0,36.6285,36.6532,36.6223,36.6347,107100.0
2007-01-16 15:40:00,59.14,59.27,59.13,59.23,174700.0,36.6347,36.7152,36.6285,36.6904,174700.0
2007-01-16 15:45:00,59.23,59.3,59.22,59.25,136700.0,36.6904,36.7338,36.6842,36.7028,136700.0
2007-01-16 15:50:00,59.24,59.28,59.21,59.28,158300.0,36.6966,36.7214,36.678,36.7214,158300.0
2007-01-16 15:55:00,59.28,59.34,59.22,59.23,188200.0,36.7214,36.7585,36.6842,36.6904,188200.0
2007-01-17 09:30:00,59.36,59.41,59.25,59.26,190500.0,36.7709,36.8019,36.7028,36.709,190500.0
2007-01-17 09:35:00,59.26,59.66,59.25,59.64,176400.0,36.709,36.9568,36.7028,36.9444,176400.0
2007-01-17 09:40:00,59.67,59.7,59.6,59.63,104800.0,36.963,36.9815,36.9196,36.9382,104800.0
2007-01-17 09:45:00,59.62,59.68,59.59,59.66,82600.0,36.932,36.9692,36.9134,36.9568,82600.0
2007-01-17 09:50:00,59.67,59.88,59.66,59.84,142300.0,36.963,37.093,36.9568,37.0683,142300.0
2007-01-17 09:55:00,59.84,59.86,59.64,59.7,72200.0,37.0683,37.0807,36.9444,36.9815,72200.0
2007-01-17 10:00:00,59.73,59.74,59.49,59.65,96800.0,37.0001,37.0063,36.8515,36.9506,96800.0
2007-01-17 10:05:00,59.68,59.83,59.68,59.82,59500.0,36.9692,37.0621,36.9692,37.0559,59500.0
2007-01-17 10:10:00,59.82,59.9,59.76,59.78,68800.0,37.0559,37.1054,37.0187,37.0311,68800.0
2007-01-17 10:15:00,59.77,59.92,59.77,59.92,94200.0,37.0249,37.1178,37.0249,37.1178,94200.0
2007-01-17 10:20:00,59.91,59.95,59.79,59.86,77100.0,37.1116,37.1364,37.0373,37.0807,77100.0
2007-01-17 10:25:00,59.86,59.88,59.76,59.76,57700.0,37.0807,37.093,37.0187,37.0187,57700.0
2007-01-17 10:30:00,59.76,59.78,59.65,59.7,52700.0,37.0187,37.0311,36.9506,36.9815,52700.0
2007-01-17 10:35:00,59.7,59.83,59.69,59.78,45800.0,36.9815,37.0621,36.9754,37.0311,45800.0
2007-01-17 10:40:00,59.77,59.78,59.74,59.75,24100.0,37.0249,37.0311,37.0063,37.0125,24100.0
2007-01-17 10:45:00,59.74,59.78,59.73,59.73,21900.0,37.0063,37.0311,37.0001,37.0001,21900.0
2007-01-17 10:50:00,59.73,59.74,59.65,59.7,36900.0,37.0001,37.0063,36.9506,36.9815,36900.0
2007-01-17 10:55:00,59.7,59.74,59.62,59.74,44600.0,36.9815,37.0063,36.932,37.0063,44600.0
2007-01-17 11:00:00,59.74,59.9,59.72,59.88,63900.0,37.0063,37.1054,36.9939,37.093,63900.0
2007-01-17 11:05:00,59.88,59.9,59.82,59.88,60400.0,37.093,37.1054,37.0559,37.093,60400.0
2007-01-17 11:10:00,59.87,59.9,59.8,59.83,34900.0,37.0869,37.1054,37.0435,37.0621,34900.0
2007-01-17 11:15:00,59.83,59.84,59.75,59.76,25800.0,37.0621,37.0683,37.0125,37.0187,25800.0
2007-01-17 11:20:00,59.76,59.79,59.74,59.75,30500.0,37.0187,37.0373,37.0063,37.0125,30500.0
2007-01-17 11:25:00,59.75,59.85,59.7,59.73,66100.0,37.0125,37.0745,36.9815,37.0001,66100.0
2007-01-17 11:30:00,59.73,60.06,59.68,60.04,265400.0,37.0001,37.2046,36.9692,37.1922,265400.0
2007-01-17 11:35:00,60.04,60.15,59.95,60.04,148600.0,37.1922,37.2603,37.1364,37.1922,148600.0
2007-01-17 11:40:00,60.07,60.13,60.01,60.1,105800.0,37.2107,37.2479,37.1736,37.2293,105800.0
2007-01-17 11:45:00,60.1,60.1,60.03,60.06,75500.0,37.2293,37.2293,37.186,37.2046,75500.0
2007-01-17 11:50:00,60.06,60.12,60.06,60.1,60700.0,37.2046,37.2417,37.2046,37.2293,60700.0
2007-01-17 11:55:00,60.1,60.19,60.09,60.18,111300.0,37.2293,37.2851,37.2231,37.2789,111300.0
2007-01-17 12:00:00,60.18,60.2,60.12,60.19,100300.0,37.2789,37.2913,37.2417,37.2851,100300.0
2007-01-17 12:05:00,60.18,60.41,60.18,60.41,185900.0,37.2789,37.4214,37.2789,37.4214,185900.0
2007-01-17 12:10:00,60.41,60.49,60.41,60.45,162200.0,37.4214,37.4709,37.4214,37.4461,162200.0
2007-01-17 12:15:00,60.45,60.47,60.29,60.29,69700.0,37.4461,37.4585,37.347,37.347,69700.0
2007-01-17 12:20:00,60.3,60.3,60.18,60.24,140100.0,37.3532,37.3532,37.2789,37.3161,140100.0
2007-01-17 12:25:00,60.24,60.37,60.23,60.35,53900.0,37.3161,37.3966,37.3099,37.3842,53900.0
2007-01-17 12:30:00,60.34,60.37,60.29,60.36,54400.0,37.378,37.3966,37.347,37.3904,54400.0
2007-01-17 12:35:00,60.35,60.38,60.33,60.34,34600.0,37.3842,37.4028,37.3718,37.378,34600.0
2007-01-17 12:40:00,60.34,60.38,60.31,60.36,89000.0,37.378,37.4028,37.3594,37.3904,89000.0
2007-01-17 12:45:00,60.37,60.64,60.36,60.6,251100.0,37.3966,37.5638,37.3904,37.5391,251100.0
2007-01-17 12:50:00,60.59,60.68,60.57,60.63,101900.0,37.5329,37.5886,37.5205,37.5576,101900.0
2007-01-17 12:55:00,60.62,60.65,60.54,60.54,64000.0,37.5514,37.57,37.5019,37.5019,64000.0
2007-01-17 13:00:00,60.54,60.55,60.45,60.45,52800.0,37.5019,37.5081,37.4461,37.4461,52800.0
2007-01-17 13:05:00,60.45,60.46,60.27,60.28,61000.0,37.4461,37.4523,37.3346,37.3408,61000.0
2007-01-17 13:10:00,60.28,60.32,60.25,60.28,50400.0,37.3408,37.3656,37.3222,37.3408,50400.0
2007-01-17 13:15:00,60.28,60.29,60.22,60.28,39200.0,37.3408,37.347,37.3037,37.3408,39200.0
2007-01-17 13:20:00,60.29,60.3,60.24,60.28,34400.0,37.347,37.3532,37.3161,37.3408,34400.0
2007-01-17 13:25:00,60.3,60.3,60.28,60.3,41000.0,37.3532,37.3532,37.3408,37.3532,41000.0
2007-01-17 13:30:00,60.29,60.29,60.27,60.28,57100.0,37.347,37.347,37.3346,37.3408,57100.0
2007-01-17 13:35:00,60.28,60.41,60.28,60.41,48300.0,37.3408,37.4214,37.3408,37.4214,48300.0
2007-01-17 13:40:00,60.41,60.46,60.38,60.38,65500.0,37.4214,37.4523,37.4028,37.4028,65500.0
2007-01-17 13:45:00,60.38,60.42,60.38,60.4,38200.0,37.4028,37.4276,37.4028,37.4152,38200.0
2007-01-17 13:50:00,60.4,60.42,60.35,60.35,48900.0,37.4152,37.4276,37.3842,37.3842,48900.0
2007-01-17 13:55:00,60.35,60.38,60.34,60.35,55800.0,37.3842,37.4028,37.378,37.3842,55800.0
2007-01-17 14:00:00,60.36,60.4,60.31,60.4,121700.0,37.3904,37.4152,37.3594,37.4152,121700.0
2007-01-17 14:05:00,60.41,60.44,60.37,60.4,77400.0,37.4214,37.4399,37.3966,37.4152,77400.0
2007-01-17 14:10:00,60.39,60.4,60.27,60.29,78700.0,37.409,37.4152,37.3346,37.347,78700.0
2007-01-17 14:15:00,60.29,60.31,60.27,60.31,36000.0,37.347,37.3594,37.3346,37.3594,36000.0
2007-01-17 14:20:00,60.3,60.3,60.25,60.25,63200.0,37.3532,37.3532,37.3222,37.3222,63200.0
2007-01-17 14:25:00,60.25,60.27,60.23,60.26,72600.0,37.3222,37.3346,37.3099,37.3284,72600.0
2007-01-17 14:30:00,60.27,60.27,60.2,60.21,73000.0,37.3346,37.3346,37.2913,37.2975,73000.0
2007-01-17 14:35:00,60.21,60.23,60.2,60.22,43900.0,37.2975,37.3099,37.2913,37.3037,43900.0
2007-01-17 14:40:00,60.23,60.3,60.2,60.21,89700.0,37.3099,37.3532,37.2913,37.2975,89700.0
2007-01-17 14:45:00,60.2,60.24,60.13,60.14,90200.0,37.2913,37.3161,37.2479,37.2541,90200.0
2007-01-17 14:50:00,60.15,60.16,60.05,60.14,110500.0,37.2603,37.2665,37.1984,37.2541,110500.0
2007-01-17 14:55:00,60.14,60.21,60.09,60.19,69800.0,37.2541,37.2975,37.2231,37.2851,69800.0
2007-01-17 15:00:00,60.19,60.21,60.11,60.11,39100.0,37.2851,37.2975,37.2355,37.2355,39100.0
2007-01-17 15:05:00,60.12,60.14,60.05,60.06,66300.0,37.2417,37.2541,37.1984,37.2046,66300.0
2007-01-17 15:10:00,60.05,60.06,60.0,60.05,79300.0,37.1984,37.2046,37.1674,37.1984,79300.0
2007-01-17 15:15:00,60.05,60.12,60.0,60.1,85100.0,37.1984,37.2417,37.1674,37.2293,85100.0
2007-01-17 15:20:00,60.1,60.18,60.0,60.01,74700.0,37.2293,37.2789,37.1674,37.1736,74700.0
2007-01-17 15:25:00,60.06,60.06,59.93,59.94,85600.0,37.2046,37.2046,37.124,37.1302,85600.0
2007-01-17 15:30:00,59.93,59.98,59.92,59.95,101800.0,37.124,37.155,37.1178,37.1364,101800.0
2007-01-17 15:35:00,59.96,60.03,59.95,60.01,53200.0,37.1426,37.186,37.1364,37.1736,53200.0
2007-01-17 15:40:00,60.01,60.03,59.92,59.96,135500.0,37.1736,37.186,37.1178,37.1426,135500.0
2007-01-17 15:45:00,59.96,59.99,59.9,59.91,135100.0,37.1426,37.1612,37.1054,37.1116,135100.0
2007-01-17 15:50:00,59.91,59.92,59.85,59.85,75200.0,37.1116,37.1178,37.0745,37.0745,75200.0
2007-01-17 15:55:00,59.85,59.91,59.81,59.91,206700.0,37.0745,37.1116,37.0497,37.1116,206700.0
2007-01-18 09:30:00,59.6,59.99,59.6,59.78,173300.0,37.1045,37.3473,37.1045,37.2166,173300.0
2007-01-18 09:35:00,59.78,59.8,59.7,59.77,78000.0,37.2166,37.229,37.1668,37.2103,78000.0
2007-01-18 09:40:00,59.78,59.89,59.71,59.76,57000.0,37.2166,37.285,37.173,37.2041,57000.0
2007-01-18 09:45:00,59.77,60.05,59.75,59.93,91800.0,37.2103,37.3847,37.1979,37.31,91800.0
2007-01-18 09:50:00,59.94,60.12,59.92,60.1,78000.0,37.3162,37.4282,37.3037,37.4158,78000.0
2007-01-18 09:55:00,60.12,60.14,60.05,60.05,85200.0,37.4282,37.4407,37.3847,37.3847,85200.0
2007-01-18 10:00:00,60.08,60.08,59.92,60.0,136400.0,37.4033,37.4033,37.3037,37.3535,136400.0
2007-01-18 10:05:00,59.99,60.05,59.85,59.89,114400.0,37.3473,37.3847,37.2601,37.285,114400.0
2007-01-18 10:10:00,59.89,59.9,59.83,59.86,65000.0,37.285,37.2913,37.2477,37.2664,65000.0
2007-01-18 10:15:00,59.85,59.86,59.78,59.78,88900.0,37.2601,37.2664,37.2166,37.2166,88900.0
2007-01-18 10:20:00,59.79,59.96,59.79,59.86,101400.0,37.2228,37.3286,37.2228,37.2664,101400.0
2007-01-18 10:25:00,59.85,59.91,59.76,59.76,84500.0,37.2601,37.2975,37.2041,37.2041,84500.0
2007-01-18 10:30:00,59.75,59.79,59.62,59.72,173800.0,37.1979,37.2228,37.117,37.1792,173800.0
2007-01-18 10:35:00,59.71,59.85,59.68,59.78,425100.0,37.173,37.2601,37.1543,37.2166,425100.0
2007-01-18 10:40:00,59.76,59.83,59.73,59.75,47600.0,37.2041,37.2477,37.1854,37.1979,47600.0
2007-01-18 10:45:00,59.75,59.82,59.7,59.78,61400.0,37.1979,37.2415,37.1668,37.2166,61400.0
2007-01-18 10:50:00,59.79,59.82,59.66,59.82,48700.0,37.2228,37.2415,37.1419,37.2415,48700.0
2007-01-18 10:55:00,59.81,59.82,59.74,59.82,28900.0,37.2352,37.2415,37.1917,37.2415,28900.0
2007-01-18 11:00:00,59.82,59.92,59.8,59.92,53200.0,37.2415,37.3037,37.229,37.3037,53200.0
2007-01-18 11:05:00,59.92,60.0,59.85,59.87,79800.0,37.3037,37.3535,37.2601,37.2726,79800.0
2007-01-18 11:10:00,59.87,60.0,59.81,59.98,50100.0,37.2726,37.3535,37.2352,37.3411,50100.0
2007-01-18 11:15:00,60.0,60.02,59.94,59.95,47500.0,37.3535,37.366,37.3162,37.3224,47500.0
2007-01-18 11:20:00,59.95,59.98,59.85,59.93,57300.0,37.3224,37.3411,37.2601,37.31,57300.0
2007-01-18 11:25:00,59.93,59.93,59.8,59.82,26400.0,37.31,37.31,37.229,37.2415,26400.0
2007-01-18 11:30:00,59.82,59.94,59.82,59.93,23100.0,37.2415,37.3162,37.2415,37.31,23100.0
2007-01-18 11:35:00,59.92,60.0,59.9,59.95,69300.0,37.3037,37.3535,37.2913,37.3224,69300.0
2007-01-18 11:40:00,59.95,60.07,59.92,60.05,48400.0,37.3224,37.3971,37.3037,37.3847,48400.0
2007-01-18 11:45:00,60.06,60.09,60.05,60.07,31000.0,37.3909,37.4096,37.3847,37.3971,31000.0
2007-01-18 11:50:00,60.07,60.13,60.05,60.08,37100.0,37.3971,37.4345,37.3847,37.4033,37100.0
2007-01-18 11:55:00,60.08,60.1,59.94,59.95,21800.0,37.4033,37.4158,37.3162,37.3224,21800.0
2007-01-18 12:00:00,59.95,60.12,59.94,60.1,51600.0,37.3224,37.4282,37.3162,37.4158,51600.0
2007-01-18 12:05:00,60.09,60.28,60.08,60.18,114400.0,37.4096,37.5278,37.4033,37.4656,114400.0
2007-01-18 12:10:00,60.19,60.28,60.14,60.28,120200.0,37.4718,37.5278,37.4407,37.5278,120200.0
2007-01-18 12:15:00,60.27,60.3,60.25,60.27,54400.0,37.5216,37.5403,37.5092,37.5216,54400.0
2007-01-18 12:20:00,60.26,60.27,60.25,60.26,55900.0,37.5154,37.5216,37.5092,37.5154,55900.0
2007-01-18 12:25:00,60.26,60.26,60.25,60.26,80000.0,37.5154,37.5154,37.5092,37.5154,80000.0
2007-01-18 12:30:00,60.26,60.26,60.12,60.13,181000.0,37.5154,37.5154,37.4282,37.4345,181000.0
2007-01-18 12:35:00,60.13,60.13,60.07,60.07,42900.0,37.4345,37.4345,37.3971,37.3971,42900.0
2007-01-18 12:40:00,60.07,60.2,60.06,60.2,25000.0,37.3971,37.478,37.3909,37.478,25000.0
2007-01-18 12:45:00,60.19,60.23,60.17,60.19,74200.0,37.4718,37.4967,37.4594,37.4718,74200.0
2007-01-18 12:50:00,60.2,60.2,60.16,60.19,18300.0,37.478,37.478,37.4531,37.4718,18300.0
2007-01-18 12:55:00,60.19,60.2,60.1,60.1,26000.0,37.4718,37.478,37.4158,37.4158,26000.0
2007-01-18 13:00:00,60.11,60.14,60.08,60.14,30000.0,37.422,37.4407,37.4033,37.4407,30000.0
2007-01-18 13:05:00,60.14,60.18,60.11,60.18,23700.0,37.4407,37.4656,37.422,37.4656,23700.0
2007-01-18 13:10:00,60.16,60.17,60.12,60.13,14700.0,37.4531,37.4594,37.4282,37.4345,14700.0
2007-01-18 13:15:00,60.14,60.14,60.05,60.08,34200.0,37.4407,37.4407,37.3847,37.4033,34200.0
2007-01-18 13:20:00,60.09,60.12,60.07,60.11,10900.0,37.4096,37.4282,37.3971,37.422,10900.0
2007-01-18 13:25:00,60.12,60.14,60.06,60.06,17900.0,37.4282,37.4407,37.3909,37.3909,17900.0
2007-01-18 13:30:00,60.05,60.07,60.0,60.01,44500.0,37.3847,37.3971,37.3535,37.3598,44500.0
2007-01-18 13:35:00,60.01,60.02,59.93,59.93,56100.0,37.3598,37.366,37.31,37.31,56100.0
2007-01-18 13:40:00,59.93,59.95,59.84,59.84,70900.0,37.31,37.3224,37.2539,37.2539,70900.0
2007-01-18 13:45:00,59.83,59.88,59.8,59.81,50000.0,37.2477,37.2788,37.229,37.2352,50000.0
2007-01-18 13:50:00,59.81,59.89,59.79,59.84,44100.0,37.2352,37.285,37.2228,37.2539,44100.0
2007-01-18 13:55:00,59.84,59.86,59.78,59.86,34200.0,37.2539,37.2664,37.2166,37.2664,34200.0
2007-01-18 14:00:00,59.86,59.86,59.74,59.76,46800.0,37.2664,37.2664,37.1917,37.2041,46800.0
2007-01-18 14:05:00,59.74,59.79,59.72,59.79,22800.0,37.1917,37.2228,37.1792,37.2228,22800.0
2007-01-18 14:10:00,59.78,59.8,59.75,59.76,38500.0,37.2166,37.229,37.1979,37.2041,38500.0
2007-01-18 14:15:00,59.76,59.82,59.73,59.79,36800.0,37.2041,37.2415,37.1854,37.2228,36800.0
2007-01-18 14:20:00,59.78,59.87,59.78,59.87,35900.0,37.2166,37.2726,37.2166,37.2726,35900.0
2007-01-18 14:25:00,59.87,59.88,59.81,59.82,27300.0,37.2726,37.2788,37.2352,37.2415,27300.0
2007-01-18 14:30:00,59.83,59.88,59.79,59.87,38800.0,37.2477,37.2788,37.2228,37.2726,38800.0
2007-01-18 14:35:00,59.87,59.88,59.81,59.82,1709100.0,37.2726,37.2788,37.2352,37.2415,1709100.0
2007-01-18 14:40:00,59.81,59.95,59.8,59.91,55700.0,37.2352,37.3224,37.229,37.2975,55700.0
2007-01-18 14:45:00,59.92,59.92,59.82,59.82,32100.0,37.3037,37.3037,37.2415,37.2415,32100.0
2007-01-18 14:50:00,59.82,59.87,59.76,59.83,52800.0,37.2415,37.2726,37.2041,37.2477,52800.0
2007-01-18 14:55:00,59.84,59.88,59.81,59.81,24700.0,37.2539,37.2788,37.2352,37.2352,24700.0
2007-01-18 15:00:00,59.81,59.81,59.71,59.81,73900.0,37.2352,37.2352,37.173,37.2352,73900.0
2007-01-18 15:05:00,59.82,59.84,59.77,59.79,32900.0,37.2415,37.2539,37.2103,37.2228,32900.0
2007-01-18 15:10:00,59.8,59.81,59.73,59.81,33600.0,37.229,37.2352,37.1854,37.2352,33600.0
2007-01-18 15:15:00,59.81,59.93,59.79,59.8,58300.0,37.2352,37.31,37.2228,37.229,58300.0
2007-01-18 15:20:00,59.8,59.9,59.79,59.85,46700.0,37.229,37.2913,37.2228,37.2601,46700.0
2007-01-18 15:25:00,59.86,59.88,59.81,59.87,49300.0,37.2664,37.2788,37.2352,37.2726,49300.0
2007-01-18 15:30:00,59.88,59.94,59.86,59.92,68800.0,37.2788,37.3162,37.2664,37.3037,68800.0
2007-01-18 15:35:00,59.93,59.93,59.86,59.87,57000.0,37.31,37.31,37.2664,37.2726,57000.0
2007-01-18 15:40:00,59.88,59.95,59.84,59.85,85500.0,37.2788,37.3224,37.2539,37.2601,85500.0
2007-01-18 15:45:00,59.83,59.92,59.8,59.91,89700.0,37.2477,37.3037,37.229,37.2975,89700.0
2007-01-18 15:50:00,59.91,59.95,59.84,59.86,85300.0,37.2975,37.3224,37.2539,37.2664,85300.0
2007-01-18 15:55:00,59.85,59.95,59.83,59.9,138900.0,37.2601,37.3224,37.2477,37.2913,138900.0
2007-01-19 09:30:00,60.1,60.2,59.9,60.0,431400.0,37.4158,37.478,37.2913,37.3535,431400.0
2007-01-19 09:35:00,60.01,60.18,60.01,60.14,62900.0,37.3598,37.4656,37.3598,37.4407,62900.0
2007-01-19 09:40:00,60.14,60.2,60.04,60.1,88700.0,37.4407,37.478,37.3784,37.4158,88700.0
2007-01-19 09:45:00,60.07,60.13,59.98,59.99,46100.0,37.3971,37.4345,37.3411,37.3473,46100.0
2007-01-19 09:50:00,59.98,60.05,59.96,59.99,25100.0,37.3411,37.3847,37.3286,37.3473,25100.0
2007-01-19 09:55:00,59.99,60.07,59.98,60.01,28300.0,37.3473,37.3971,37.3411,37.3598,28300.0
2007-01-19 10:00:00,60.02,60.12,59.77,59.8,125200.0,37.366,37.4282,37.2103,37.229,125200.0
2007-01-19 10:05:00,59.8,59.92,59.77,59.86,71700.0,37.229,37.3037,37.2103,37.2664,71700.0
2007-01-19 10:10:00,59.86,59.9,59.8,59.87,36700.0,37.2664,37.2913,37.229,37.2726,36700.0
2007-01-19 10:15:00,59.9,59.91,59.78,59.84,52600.0,37.2913,37.2975,37.2166,37.2539,52600.0
2007-01-19 10:20:00,59.81,59.88,59.81,59.88,21000.0,37.2352,37.2788,37.2352,37.2788,21000.0
2007-01-19 10:25:00,59.88,59.88,59.84,59.85,35900.0,37.2788,37.2788,37.2539,37.2601,35900.0
2007-01-19 10:30:00,59.86,59.9,59.83,59.85,37200.0,37.2664,37.2913,37.2477,37.2601,37200.0
2007-01-19 10:35:00,59.84,59.91,59.82,59.9,39200.0,37.2539,37.2975,37.2415,37.2913,39200.0
2007-01-19 10:40:00,59.9,59.94,59.86,59.9,85000.0,37.2913,37.3162,37.2664,37.2913,85000.0
2007-01-19 10:45:00,59.91,59.94,59.87,59.88,28000.0,37.2975,37.3162,37.2726,37.2788,28000.0
2007-01-19 10:50:00,59.88,59.94,59.87,59.93,46800.0,37.2788,37.3162,37.2726,37.31,46800.0
2007-01-19 10:55:00,59.94,60.0,59.87,59.88,57100.0,37.3162,37.3535,37.2726,37.2788,57100.0
2007-01-19 11:00:00,59.88,59.96,59.88,59.92,38000.0,37.2788,37.3286,37.2788,37.3037,38000.0
2007-01-19 11:05:00,59.92,59.99,59.92,59.99,57100.0,37.3037,37.3473,37.3037,37.3473,57100.0
2007-01-19 11:10:00,59.99,60.0,59.96,59.96,34300.0,37.3473,37.3535,37.3286,37.3286,34300.0
2007-01-19 11:15:00,59.95,59.99,59.91,59.97,56900.0,37.3224,37.3473,37.2975,37.3349,56900.0
2007-01-19 11:20:00,59.95,59.98,59.95,59.95,36400.0,37.3224,37.3411,37.3224,37.3224,36400.0
2007-01-19 11:25:00,59.96,59.96,59.89,59.89,47700.0,37.3286,37.3286,37.285,37.285,47700.0
2007-01-19 11:30:00,59.88,59.89,59.8,59.81,44400.0,37.2788,37.285,37.229,37.2352,44400.0
2007-01-19 11:35:00,59.8,59.82,59.75,59.82,58700.0,37.229,37.2415,37.1979,37.2415,58700.0
2007-01-19 11:40:00,59.82,59.83,59.77,59.77,30600.0,37.2415,37.2477,37.2103,37.2103,30600.0
2007-01-19 11:45:00,59.76,59.78,59.74,59.75,26600.0,37.2041,37.2166,37.1917,37.1979,26600.0
2007-01-19 11:50:00,59.75,59.75,59.68,59.69,59600.0,37.1979,37.1979,37.1543,37.1605,59600.0
2007-01-19 11:55:00,59.69,59.76,59.68,59.75,37000.0,37.1605,37.2041,37.1543,37.1979,37000.0
2007-01-19 12:00:00,59.75,59.78,59.69,59.74,77800.0,37.1979,37.2166,37.1605,37.1917,77800.0
2007-01-19 12:05:00,59.74,59.74,59.68,59.68,46700.0,37.1917,37.1917,37.1543,37.1543,46700.0
2007-01-19 12:10:00,59.67,59.68,59.61,59.63,57000.0,37.1481,37.1543,37.1107,37.1232,57000.0
2007-01-19 12:15:00,59.64,59.66,59.56,59.57,51500.0,37.1294,37.1419,37.0796,37.0858,51500.0
2007-01-19 12:20:00,59.57,59.64,59.56,59.59,56000.0,37.0858,37.1294,37.0796,37.0983,56000.0
2007-01-19 12:25:00,59.59,59.62,59.58,59.59,26000.0,37.0983,37.117,37.0921,37.0983,26000.0
2007-01-19 12:30:00,59.58,59.64,59.58,59.6,27100.0,37.0921,37.1294,37.0921,37.1045,27100.0
2007-01-19 12:35:00,59.59,59.6,59.54,59.57,80600.0,37.0983,37.1045,37.0672,37.0858,80600.0
2007-01-19 12:40:00,59.58,59.59,59.43,59.48,138000.0,37.0921,37.0983,36.9987,37.0298,138000.0
2007-01-19 12:45:00,59.47,59.5,59.43,59.47,47800.0,37.0236,37.0423,36.9987,37.0236,47800.0
2007-01-19 12:50:00,59.47,59.54,59.45,59.54,97800.0,37.0236,37.0672,37.0111,37.0672,97800.0
2007-01-19 12:55:00,59.54,59.56,59.49,59.51,22300.0,37.0672,37.0796,37.036,37.0485,22300.0
2007-01-19 13:00:00,59.49,59.57,59.49,59.52,33900.0,37.036,37.0858,37.036,37.0547,33900.0
2007-01-19 13:05:00,59.52,59.53,59.48,59.48,25300.0,37.0547,37.0609,37.0298,37.0298,25300.0
2007-01-19 13:10:00,59.48,59.48,59.43,59.47,42300.0,37.0298,37.0298,36.9987,37.0236,42300.0
2007-01-19 13:15:00,59.47,59.48,59.42,59.43,51900.0,37.0236,37.0298,36.9924,36.9987,51900.0
2007-01-19 13:20:00,59.41,59.42,59.37,59.37,21800.0,36.9862,36.9924,36.9613,36.9613,21800.0
2007-01-19 13:25:00,59.37,59.4,59.34,59.4,74000.0,36.9613,36.98,36.9426,36.98,74000.0
2007-01-19 13:30:00,59.4,59.41,59.36,59.36,39000.0,36.98,36.9862,36.9551,36.9551,39000.0
2007-01-19 13:35:00,59.37,59.39,59.34,59.38,47000.0,36.9613,36.9738,36.9426,36.9675,47000.0
2007-01-19 13:40:00,59.39,59.41,59.36,59.4,46000.0,36.9738,36.9862,36.9551,36.98,46000.0
2007-01-19 13:45:00,59.4,59.4,59.37,59.39,45500.0,36.98,36.98,36.9613,36.9738,45500.0
2007-01-19 13:50:00,59.38,59.44,59.37,59.43,59000.0,36.9675,37.0049,36.9613,36.9987,59000.0
2007-01-19 13:55:00,59.43,59.47,59.42,59.45,119200.0,36.9987,37.0236,36.9924,37.0111,119200.0
2007-01-19 14:00:00,59.46,59.46,59.44,59.45,30800.0,37.0173,37.0173,37.0049,37.0111,30800.0
2007-01-19 14:05:00,59.45,59.5,59.44,59.47,90600.0,37.0111,37.0423,37.0049,37.0236,90600.0
2007-01-19 14:10:00,59.46,59.5,59.45,59.49,41400.0,37.0173,37.0423,37.0111,37.036,41400.0
2007-01-19 14:15:00,59.5,59.52,59.44,59.51,66900.0,37.0423,37.0547,37.0049,37.0485,66900.0
2007-01-19 14:20:00,59.5,59.52,59.49,59.5,37700.0,37.0423,37.0547,37.036,37.0423,37700.0
2007-01-19 14:25:00,59.51,59.52,59.47,59.5,65500.0,37.0485,37.0547,37.0236,37.0423,65500.0
2007-01-19 14:30:00,59.5,59.51,59.45,59.49,44100.0,37.0423,37.0485,37.0111,37.036,44100.0
2007-01-19 14:35:00,59.51,59.56,59.49,59.51,47000.0,37.0485,37.0796,37.036,37.0485,47000.0
2007-01-19 14:40:00,59.51,59.53,59.48,59.51,32600.0,37.0485,37.0609,37.0298,37.0485,32600.0
2007-01-19 14:45:00,59.51,59.54,59.48,59.49,54900.0,37.0485,37.0672,37.0298,37.036,54900.0
2007-01-19 14:50:00,59.49,59.55,59.48,59.52,44400.0,37.036,37.0734,37.0298,37.0547,44400.0
2007-01-19 14:55:00,59.52,59.58,59.52,59.55,90800.0,37.0547,37.0921,37.0547,37.0734,90800.0
2007-01-19 15:00:00,59.54,59.55,59.5,59.51,62700.0,37.0672,37.0734,37.0423,37.0485,62700.0
2007-01-19 15:05:00,59.52,59.55,59.51,59.51,56900.0,37.0547,37.0734,37.0485,37.0485,56900.0
2007-01-19 15:10:00,59.5,59.52,59.46,59.51,56600.0,37.0423,37.0547,37.0173,37.0485,56600.0
2007-01-19 15:15:00,59.52,59.52,59.45,59.48,63600.0,37.0547,37.0547,37.0111,37.0298,63600.0
2007-01-19 15:20:00,59.49,59.5,59.48,59.5,54900.0,37.036,37.0423,37.0298,37.0423,54900.0
2007-01-19 15:25:00,59.5,59.5,59.44,59.45,64900.0,37.0423,37.0423,37.0049,37.0111,64900.0
2007-01-19 15:30:00,59.44,59.46,59.42,59.43,74000.0,37.0049,37.0173,36.9924,36.9987,74000.0
2007-01-19 15:35:00,59.43,59.45,59.33,59.35,165900.0,36.9987,37.0111,36.9364,36.9489,165900.0
2007-01-19 15:40:00,59.35,59.43,59.35,59.38,150100.0,36.9489,36.9987,36.9489,36.9675,150100.0
2007-01-19 15:45:00,59.39,59.42,59.33,59.41,244500.0,36.9738,36.9924,36.9364,36.9862,244500.0
2007-01-19 15:50:00,59.41,59.43,59.33,59.35,245800.0,36.9862,36.9987,36.9364,36.9489,245800.0
2007-01-19 15:55:00,59.34,59.36,59.28,59.35,223600.0,36.9426,36.9551,36.9053,36.9489,223600.0
2007-01-22 09:30:00,59.37,59.53,59.12,59.37,230000.0,36.9613,37.0609,36.8057,36.9613,230000.0
2007-01-22 09:35:00,59.36,59.42,59.17,59.33,75200.0,36.9551,36.9924,36.8368,36.9364,75200.0
2007-01-22 09:40:00,59.32,59.39,59.23,59.35,71900.0,36.9302,36.9738,36.8742,36.9489,71900.0
2007-01-22 09:45:00,59.34,59.38,59.27,59.34,61400.0,36.9426,36.9675,36.8991,36.9426,61400.0
2007-01-22 09:50:00,59.34,59.35,59.3,59.31,71700.0,36.9426,36.9489,36.9177,36.924,71700.0
2007-01-22 09:55:00,59.32,59.37,59.3,59.31,74600.0,36.9302,36.9613,36.9177,36.924,74600.0
2007-01-22 10:00:00,59.31,59.31,59.12,59.13,87900.0,36.924,36.924,36.8057,36.8119,87900.0
2007-01-22 10:05:00,59.15,59.17,59.02,59.06,72800.0,36.8244,36.8368,36.7434,36.7683,72800.0
2007-01-22 10:10:00,59.05,59.13,59.0,59.02,143300.0,36.7621,36.8119,36.731,36.7434,143300.0
2007-01-22 10:15:00,59.01,59.03,58.82,58.82,193300.0,36.7372,36.7496,36.6189,36.6189,193300.0
2007-01-22 10:20:00,58.82,58.83,58.7,58.73,204900.0,36.6189,36.6251,36.5442,36.5629,204900.0
2007-01-22 10:25:00,58.74,58.83,58.73,58.78,134400.0,36.5691,36.6251,36.5629,36.594,134400.0
2007-01-22 10:30:00,58.79,58.81,58.76,58.78,71000.0,36.6002,36.6127,36.5816,36.594,71000.0
2007-01-22 10:35:00,58.79,58.79,58.7,58.71,63000.0,36.6002,36.6002,36.5442,36.5504,63000.0
2007-01-22 10:40:00,58.7,58.75,58.6,58.66,128800.0,36.5442,36.5753,36.4819,36.5193,128800.0
2007-01-22 10:45:00,58.66,58.68,58.51,58.51,192000.0,36.5193,36.5318,36.4259,36.4259,192000.0
2007-01-22 10:50:00,58.51,58.55,58.5,58.55,118200.0,36.4259,36.4508,36.4197,36.4508,118200.0
2007-01-22 10:55:00,58.53,58.54,58.5,58.52,114500.0,36.4384,36.4446,36.4197,36.4321,114500.0
2007-01-22 11:00:00,58.51,58.53,58.5,58.52,131200.0,36.4259,36.4384,36.4197,36.4321,131200.0
2007-01-22 11:05:00,58.52,58.54,58.48,58.49,127200.0,36.4321,36.4446,36.4072,36.4135,127200.0
2007-01-22 11:10:00,58.5,58.61,58.47,58.61,237200.0,36.4197,36.4882,36.401,36.4882,237200.0
2007-01-22 11:15:00,58.61,58.62,58.56,58.59,56800.0,36.4882,36.4944,36.457,36.4757,56800.0
2007-01-22 11:20:00,58.59,58.62,58.55,58.6,45800.0,36.4757,36.4944,36.4508,36.4819,45800.0
2007-01-22 11:25:00,58.59,58.6,58.55,58.58,38100.0,36.4757,36.4819,36.4508,36.4695,38100.0
2007-01-22 11:30:00,58.57,58.61,58.52,58.54,85900.0,36.4633,36.4882,36.4321,36.4446,85900.0
2007-01-22 11:35:00,58.55,58.6,58.5,58.52,74300.0,36.4508,36.4819,36.4197,36.4321,74300.0
2007-01-22 11:40:00,58.52,58.55,58.5,58.52,96200.0,36.4321,36.4508,36.4197,36.4321,96200.0
2007-01-22 11:45:00,58.51,58.52,58.5,58.52,64000.0,36.4259,36.4321,36.4197,36.4321,64000.0
2007-01-22 11:50:00,58.52,58.52,58.5,58.51,131200.0,36.4321,36.4321,36.4197,36.4259,131200.0
2007-01-22 11:55:00,58.5,58.52,58.45,58.45,61400.0,36.4197,36.4321,36.3886,36.3886,61400.0
2007-01-22 12:00:00,58.45,58.53,58.45,58.47,80500.0,36.3886,36.4384,36.3886,36.401,80500.0
2007-01-22 12:05:00,58.48,58.52,58.47,58.49,54200.0,36.4072,36.4321,36.401,36.4135,54200.0
2007-01-22 12:10:00,58.5,58.54,58.48,58.53,58200.0,36.4197,36.4446,36.4072,36.4384,58200.0
2007-01-22 12:15:00,58.54,58.54,58.45,58.45,84600.0,36.4446,36.4446,36.3886,36.3886,84600.0
2007-01-22 12:20:00,58.46,58.46,58.4,58.41,125500.0,36.3948,36.3948,36.3574,36.3637,125500.0
2007-01-22 12:25:00,58.41,58.43,58.38,58.42,173900.0,36.3637,36.3761,36.345,36.3699,173900.0
2007-01-22 12:30:00,58.42,58.43,58.38,58.39,53900.0,36.3699,36.3761,36.345,36.3512,53900.0
2007-01-22 12:35:00,58.38,58.39,58.25,58.28,67500.0,36.345,36.3512,36.2641,36.2827,67500.0
2007-01-22 12:40:00,58.28,58.29,58.21,58.21,130100.0,36.2827,36.289,36.2392,36.2392,130100.0
2007-01-22 12:45:00,58.22,58.25,58.18,58.25,367900.0,36.2454,36.2641,36.2205,36.2641,367900.0
2007-01-22 12:50:00,58.25,58.25,58.1,58.13,76100.0,36.2641,36.2641,36.1707,36.1893,76100.0
2007-01-22 12:55:00,58.13,58.13,57.98,58.09,200900.0,36.1893,36.1893,36.096,36.1644,200900.0
2007-01-22 13:00:00,58.08,58.2,58.07,58.08,178000.0,36.1582,36.2329,36.152,36.1582,178000.0
2007-01-22 13:05:00,58.09,58.1,58.02,58.08,91200.0,36.1644,36.1707,36.1209,36.1582,91200.0
2007-01-22 13:10:00,58.09,58.1,58.04,58.08,98900.0,36.1644,36.1707,36.1333,36.1582,98900.0
2007-01-22 13:15:00,58.08,58.1,58.05,58.09,97000.0,36.1582,36.1707,36.1395,36.1644,97000.0
2007-01-22 13:20:00,58.1,58.27,58.09,58.27,107700.0,36.1707,36.2765,36.1644,36.2765,107700.0
2007-01-22 13:25:00,58.26,58.28,58.2,58.22,91000.0,36.2703,36.2827,36.2329,36.2454,91000.0
2007-01-22 13:30:00,58.21,58.22,58.1,58.13,108800.0,36.2392,36.2454,36.1707,36.1893,108800.0
2007-01-22 13:35:00,58.13,58.14,58.06,58.06,143900.0,36.1893,36.1956,36.1458,36.1458,143900.0
2007-01-22 13:40:00,58.07,58.18,58.07,58.13,107700.0,36.152,36.2205,36.152,36.1893,107700.0
2007-01-22 13:45:00,58.12,58.13,58.07,58.1,113600.0,36.1831,36.1893,36.152,36.1707,113600.0
2007-01-22 13:50:00,58.1,58.15,58.1,58.15,45600.0,36.1707,36.2018,36.1707,36.2018,45600.0
2007-01-22 13:55:00,58.15,58.18,58.1,58.17,66100.0,36.2018,36.2205,36.1707,36.2142,66100.0
2007-01-22 14:00:00,58.16,58.37,58.14,58.26,130900.0,36.208,36.3388,36.1956,36.2703,130900.0
2007-01-22 14:05:00,58.27,58.34,58.17,58.27,74600.0,36.2765,36.3201,36.2142,36.2765,74600.0
2007-01-22 14:10:00,58.28,58.36,58.19,58.28,160000.0,36.2827,36.3325,36.2267,36.2827,160000.0
2007-01-22 14:15:00,58.28,58.3,58.21,58.28,32900.0,36.2827,36.2952,36.2392,36.2827,32900.0
2007-01-22 14:20:00,58.28,58.32,58.24,58.25,91700.0,36.2827,36.3076,36.2578,36.2641,91700.0
2007-01-22 14:25:00,58.26,58.27,58.22,58.23,34600.0,36.2703,36.2765,36.2454,36.2516,34600.0
2007-01-22 14:30:00,58.23,58.28,58.17,58.26,114800.0,36.2516,36.2827,36.2142,36.2703,114800.0
2007-01-22 14:35:00,58.25,58.25,58.18,58.2,60400.0,36.2641,36.2641,36.2205,36.2329,60400.0
2007-01-22 14:40:00,58.19,58.24,58.17,58.18,84800.0,36.2267,36.2578,36.2142,36.2205,84800.0
2007-01-22 14:45:00,58.19,58.21,58.17,58.2,104000.0,36.2267,36.2392,36.2142,36.2329,104000.0
2007-01-22 14:50:00,58.2,58.21,58.19,58.2,106500.0,36.2329,36.2392,36.2267,36.2329,106500.0
2007-01-22 14:55:00,58.21,58.22,58.13,58.18,138800.0,36.2392,36.2454,36.1893,36.2205,138800.0
2007-01-22 15:00:00,58.18,58.22,58.14,58.16,78200.0,36.2205,36.2454,36.1956,36.208,78200.0
2007-01-22 15:05:00,58.16,58.22,58.13,58.19,87600.0,36.208,36.2454,36.1893,36.2267,87600.0
2007-01-22 15:10:00,58.19,58.22,58.12,58.13,100800.0,36.2267,36.2454,36.1831,36.1893,100800.0
2007-01-22 15:15:00,58.13,58.17,58.1,58.14,123900.0,36.1893,36.2142,36.1707,36.1956,123900.0
2007-01-22 15:20:00,58.14,58.14,58.08,58.1,167000.0,36.1956,36.1956,36.1582,36.1707,167000.0
2007-01-22 15:25:00,58.1,58.13,58.07,58.11,211200.0,36.1707,36.1893,36.152,36.1769,211200.0
2007-01-22 15:30:00,58.11,58.31,58.1,58.23,228400.0,36.1769,36.3014,36.1707,36.2516,228400.0
2007-01-22 15:35:00,58.23,58.25,58.18,58.19,147500.0,36.2516,36.2641,36.2205,36.2267,147500.0
2007-01-22 15:40:00,58.2,58.2,58.13,58.15,144500.0,36.2329,36.2329,36.1893,36.2018,144500.0
2007-01-22 15:45:00,58.15,58.38,58.12,58.22,269400.0,36.2018,36.345,36.1831,36.2454,269400.0
2007-01-22 15:50:00,58.21,58.36,58.2,58.3,242900.0,36.2392,36.3325,36.2329,36.2952,242900.0
2007-01-22 15:55:00,58.29,58.3,58.14,58.18,331900.0,36.289,36.2952,36.1956,36.2205,331900.0
2007-01-23 09:30:00,58.43,58.61,58.17,58.61,224800.0,36.3761,36.4882,36.2142,36.4882,224800.0
2007-01-23 09:35:00,58.6,58.76,58.59,58.68,106800.0,36.4819,36.5816,36.4757,36.5318,106800.0
2007-01-23 09:40:00,58.68,58.68,58.5,58.5,168500.0,36.5318,36.5318,36.4197,36.4197,168500.0
2007-01-23 09:45:00,58.5,58.58,58.5,58.58,193300.0,36.4197,36.4695,36.4197,36.4695,193300.0
2007-01-23 09:50:00,58.58,58.58,58.51,58.56,135800.0,36.4695,36.4695,36.4259,36.457,135800.0
2007-01-23 09:55:00,58.56,58.58,58.51,58.54,182800.0,36.457,36.4695,36.4259,36.4446,182800.0
2007-01-23 10:00:00,58.55,58.7,58.5,58.66,205300.0,36.4508,36.5442,36.4197,36.5193,205300.0
2007-01-23 10:05:00,58.65,58.68,58.6,58.62,120700.0,36.5131,36.5318,36.4819,36.4944,120700.0
2007-01-23 10:10:00,58.61,58.67,58.58,58.64,119200.0,36.4882,36.5255,36.4695,36.5069,119200.0
2007-01-23 10:15:00,58.64,58.81,58.64,58.79,128600.0,36.5069,36.6127,36.5069,36.6002,128600.0
2007-01-23 10:20:00,58.79,58.81,58.58,58.63,127000.0,36.6002,36.6127,36.4695,36.5006,127000.0
2007-01-23 10:25:00,58.63,58.67,58.57,58.6,62200.0,36.5006,36.5255,36.4633,36.4819,62200.0
2007-01-23 10:30:00,58.6,58.64,58.39,58.44,132900.0,36.4819,36.5069,36.3512,36.3823,132900.0
2007-01-23 10:35:00,58.45,58.55,58.43,58.51,122300.0,36.3886,36.4508,36.3761,36.4259,122300.0
2007-01-23 10:40:00,58.51,58.61,58.49,58.55,158700.0,36.4259,36.4882,36.4135,36.4508,158700.0
2007-01-23 10:45:00,58.57,58.69,58.52,58.63,131000.0,36.4633,36.538,36.4321,36.5006,131000.0
2007-01-23 10:50:00,58.64,58.68,58.58,58.6,117700.0,36.5069,36.5318,36.4695,36.4819,117700.0
2007-01-23 10:55:00,58.61,58.62,58.58,58.59,93400.0,36.4882,36.4944,36.4695,36.4757,93400.0
2007-01-23 11:00:00,58.59,58.61,58.59,58.59,91300.0,36.4757,36.4882,36.4757,36.4757,91300.0
2007-01-23 11:05:00,58.59,58.81,58.56,58.81,233000.0,36.4757,36.6127,36.457,36.6127,233000.0
2007-01-23 11:10:00,58.81,58.84,58.7,58.82,90900.0,36.6127,36.6314,36.5442,36.6189,90900.0
2007-01-23 11:15:00,58.83,58.91,58.74,58.75,139400.0,36.6251,36.6749,36.5691,36.5753,139400.0
2007-01-23 11:20:00,58.75,58.95,58.73,58.9,96300.0,36.5753,36.6998,36.5629,36.6687,96300.0
2007-01-23 11:25:00,58.91,58.98,58.9,58.96,84600.0,36.6749,36.7185,36.6687,36.7061,84600.0
2007-01-23 11:30:00,58.96,58.98,58.89,58.9,96100.0,36.7061,36.7185,36.6625,36.6687,96100.0
2007-01-23 11:35:00,58.89,58.92,58.81,58.92,45500.0,36.6625,36.6812,36.6127,36.6812,45500.0
2007-01-23 11:40:00,58.93,58.99,58.93,58.98,107200.0,36.6874,36.7247,36.6874,36.7185,107200.0
2007-01-23 11:45:00,58.98,59.04,58.87,59.01,206900.0,36.7185,36.7559,36.65,36.7372,206900.0
2007-01-23 11:50:00,59.01,59.01,58.89,58.98,92300.0,36.7372,36.7372,36.6625,36.7185,92300.0
2007-01-23 11:55:00,58.99,59.05,58.91,58.92,89200.0,36.7247,36.7621,36.6749,36.6812,89200.0
2007-01-23 12:00:00,58.94,58.97,58.87,58.9,71100.0,36.6936,36.7123,36.65,36.6687,71100.0
2007-01-23 12:05:00,58.9,58.94,58.83,58.83,64700.0,36.6687,36.6936,36.6251,36.6251,64700.0
2007-01-23 12:10:00,58.84,58.93,58.82,58.92,43700.0,36.6314,36.6874,36.6189,36.6812,43700.0
2007-01-23 12:15:00,58.92,58.96,58.8,58.83,71300.0,36.6812,36.7061,36.6065,36.6251,71300.0
2007-01-23 12:20:00,58.85,58.93,58.85,58.9,31000.0,36.6376,36.6874,36.6376,36.6687,31000.0
2007-01-23 12:25:00,58.88,59.05,58.87,59.02,80100.0,36.6563,36.7621,36.65,36.7434,80100.0
2007-01-23 12:30:00,59.01,59.03,58.96,58.97,44800.0,36.7372,36.7496,36.7061,36.7123,44800.0
2007-01-23 12:35:00,58.98,59.03,58.96,59.03,80500.0,36.7185,36.7496,36.7061,36.7496,80500.0
2007-01-23 12:40:00,59.03,59.03,58.96,59.01,71300.0,36.7496,36.7496,36.7061,36.7372,71300.0
2007-01-23 12:45:00,59.01,59.03,58.95,59.02,111400.0,36.7372,36.7496,36.6998,36.7434,111400.0
2007-01-23 12:50:00,59.01,59.09,59.0,59.08,114500.0,36.7372,36.787,36.731,36.7808,114500.0
2007-01-23 12:55:00,59.07,59.15,59.05,59.15,55600.0,36.7746,36.8244,36.7621,36.8244,55600.0
2007-01-23 13:00:00,59.14,59.21,59.14,59.18,107400.0,36.8181,36.8617,36.8181,36.843,107400.0
2007-01-23 13:05:00,59.18,59.24,59.17,59.21,133300.0,36.843,36.8804,36.8368,36.8617,133300.0
2007-01-23 13:10:00,59.23,59.29,59.13,59.27,143300.0,36.8742,36.9115,36.8119,36.8991,143300.0
2007-01-23 13:15:00,59.28,59.3,59.23,59.29,160100.0,36.9053,36.9177,36.8742,36.9115,160100.0
2007-01-23 13:20:00,59.29,59.32,59.27,59.31,124600.0,36.9115,36.9302,36.8991,36.924,124600.0
2007-01-23 13:25:00,59.31,59.32,59.27,59.28,75700.0,36.924,36.9302,36.8991,36.9053,75700.0
2007-01-23 13:30:00,59.27,59.32,59.25,59.28,80400.0,36.8991,36.9302,36.8866,36.9053,80400.0
2007-01-23 13:35:00,59.28,59.29,59.21,59.23,68800.0,36.9053,36.9115,36.8617,36.8742,68800.0
2007-01-23 13:40:00,59.23,59.27,59.22,59.22,55200.0,36.8742,36.8991,36.8679,36.8679,55200.0
2007-01-23 13:45:00,59.23,59.35,59.22,59.32,80700.0,36.8742,36.9489,36.8679,36.9302,80700.0
2007-01-23 13:50:00,59.31,59.32,59.25,59.31,86800.0,36.924,36.9302,36.8866,36.924,86800.0
2007-01-23 13:55:00,59.31,59.4,59.3,59.39,51200.0,36.924,36.98,36.9177,36.9738,51200.0
2007-01-23 14:00:00,59.39,59.47,59.39,59.4,98700.0,36.9738,37.0236,36.9738,36.98,98700.0
2007-01-23 14:05:00,59.4,59.4,59.26,59.3,78600.0,36.98,36.98,36.8928,36.9177,78600.0
2007-01-23 14:10:00,59.3,59.38,59.28,59.31,52900.0,36.9177,36.9675,36.9053,36.924,52900.0
2007-01-23 14:15:00,59.32,59.34,59.28,59.28,45600.0,36.9302,36.9426,36.9053,36.9053,45600.0
2007-01-23 14:20:00,59.28,59.38,59.21,59.35,99300.0,36.9053,36.9675,36.8617,36.9489,99300.0
2007-01-23 14:25:00,59.35,59.43,59.32,59.41,70300.0,36.9489,36.9987,36.9302,36.9862,70300.0
2007-01-23 14:30:00,59.42,59.43,59.24,59.3,70600.0,36.9924,36.9987,36.8804,36.9177,70600.0
2007-01-23 14:35:00,59.29,59.43,59.28,59.43,70900.0,36.9115,36.9987,36.9053,36.9987,70900.0
2007-01-23 14:40:00,59.43,59.45,59.27,59.28,77200.0,36.9987,37.0111,36.8991,36.9053,77200.0
2007-01-23 14:45:00,59.28,59.4,59.25,59.36,86400.0,36.9053,36.98,36.8866,36.9551,86400.0
2007-01-23 14:50:00,59.35,59.37,59.34,59.36,27700.0,36.9489,36.9613,36.9426,36.9551,27700.0
2007-01-23 14:55:00,59.36,59.49,59.35,59.49,107200.0,36.9551,37.036,36.9489,37.036,107200.0
2007-01-23 15:00:00,59.49,59.5,59.39,59.45,132800.0,37.036,37.0423,36.9738,37.0111,132800.0
2007-01-23 15:05:00,59.45,59.5,59.4,59.44,79900.0,37.0111,37.0423,36.98,37.0049,79900.0
2007-01-23 15:10:00,59.42,59.46,59.38,59.43,74500.0,36.9924,37.0173,36.9675,36.9987,74500.0
2007-01-23 15:15:00,59.42,59.49,59.38,59.49,71200.0,36.9924,37.036,36.9675,37.036,71200.0
2007-01-23 15:20:00,59.49,59.51,59.46,59.49,112400.0,37.036,37.0485,37.0173,37.036,112400.0
2007-01-23 15:25:00,59.5,59.5,59.47,59.48,72200.0,37.0423,37.0423,37.0236,37.0298,72200.0
2007-01-23 15:30:00,59.48,59.5,59.43,59.48,108000.0,37.0298,37.0423,36.9987,37.0298,108000.0
2007-01-23 15:35:00,59.49,59.53,59.48,59.52,130900.0,37.036,37.0609,37.0298,37.0547,130900.0
2007-01-23 15:40:00,59.52,59.53,59.49,59.53,137000.0,37.0547,37.0609,37.036,37.0609,137000.0
2007-01-23 15:45:00,59.53,59.55,59.5,59.5,151900.0,37.0609,37.0734,37.0423,37.0423,151900.0
2007-01-23 15:50:00,59.5,59.52,59.49,59.5,221000.0,37.0423,37.0547,37.036,37.0423,221000.0
2007-01-23 15:55:00,59.5,59.55,59.49,59.55,195600.0,37.0423,37.0734,37.036,37.0734,195600.0
2007-01-24 09:30:00,59.79,59.88,59.05,59.82,221100.0,37.2228,37.2788,36.7621,37.2415,221100.0
2007-01-24 09:35:00,59.83,59.89,59.7,59.8,156200.0,37.2477,37.285,37.1668,37.229,156200.0
2007-01-24 09:40:00,59.76,59.96,59.75,59.95,115000.0,37.2041,37.3286,37.1979,37.3224,115000.0
2007-01-24 09:45:00,59.96,60.1,59.92,60.05,333900.0,37.3286,37.4158,37.3037,37.3847,333900.0
2007-01-24 09:50:00,60.05,60.09,59.97,60.05,114800.0,37.3847,37.4096,37.3349,37.3847,114800.0
2007-01-24 09:55:00,60.05,60.05,59.87,59.95,176100.0,37.3847,37.3847,37.2726,37.3224,176100.0
2007-01-24 10:00:00,59.95,60.05,59.88,59.89,99300.0,37.3224,37.3847,37.2788,37.285,99300.0
2007-01-24 10:05:00,59.9,59.91,59.77,59.84,119300.0,37.2913,37.2975,37.2103,37.2539,119300.0
2007-01-24 10:10:00,59.85,59.85,59.52,59.64,185300.0,37.2601,37.2601,37.0547,37.1294,185300.0
2007-01-24 10:15:00,59.66,59.92,59.64,59.87,139700.0,37.1419,37.3037,37.1294,37.2726,139700.0
2007-01-24 10:20:00,59.87,59.92,59.72,59.78,143600.0,37.2726,37.3037,37.1792,37.2166,143600.0
2007-01-24 10:25:00,59.79,59.81,59.7,59.81,96600.0,37.2228,37.2352,37.1668,37.2352,96600.0
2007-01-24 10:30:00,59.78,59.99,59.72,59.89,232600.0,37.2166,37.3473,37.1792,37.285,232600.0
2007-01-24 10:35:00,59.9,60.0,59.9,59.99,107700.0,37.2913,37.3535,37.2913,37.3473,107700.0
2007-01-24 10:40:00,59.98,59.99,59.93,59.95,46800.0,37.3411,37.3473,37.31,37.3224,46800.0
2007-01-24 10:45:00,59.96,60.07,59.96,60.07,110800.0,37.3286,37.3971,37.3286,37.3971,110800.0
2007-01-24 10:50:00,60.06,60.07,60.0,60.01,82400.0,37.3909,37.3971,37.3535,37.3598,82400.0
2007-01-24 10:55:00,60.0,60.07,59.99,60.06,72800.0,37.3535,37.3971,37.3473,37.3909,72800.0
2007-01-24 11:00:00,60.05,60.08,59.98,60.02,88200.0,37.3847,37.4033,37.3411,37.366,88200.0
2007-01-24 11:05:00,60.01,60.12,60.01,60.06,218200.0,37.3598,37.4282,37.3598,37.3909,218200.0
2007-01-24 11:10:00,60.06,60.06,59.93,60.0,154900.0,37.3909,37.3909,37.31,37.3535,154900.0
2007-01-24 11:15:00,60.01,60.05,59.95,59.96,52800.0,37.3598,37.3847,37.3224,37.3286,52800.0
2007-01-24 11:20:00,59.96,59.99,59.95,59.97,55800.0,37.3286,37.3473,37.3224,37.3349,55800.0
2007-01-24 11:25:00,59.98,60.0,59.97,59.99,63900.0,37.3411,37.3535,37.3349,37.3473,63900.0
2007-01-24 11:30:00,59.98,59.99,59.96,59.96,44200.0,37.3411,37.3473,37.3286,37.3286,44200.0
2007-01-24 11:35:00,59.96,59.96,59.86,59.86,75800.0,37.3286,37.3286,37.2664,37.2664,75800.0
2007-01-24 11:40:00,59.87,59.87,59.75,59.76,48500.0,37.2726,37.2726,37.1979,37.2041,48500.0
2007-01-24 11:45:00,59.76,59.77,59.67,59.68,88400.0,37.2041,37.2103,37.1481,37.1543,88400.0
2007-01-24 11:50:00,59.69,59.75,59.62,59.69,118200.0,37.1605,37.1979,37.117,37.1605,118200.0
2007-01-24 11:55:00,59.7,59.79,59.7,59.77,156200.0,37.1668,37.2228,37.1668,37.2103,156200.0
2007-01-24 12:00:00,59.76,59.9,59.76,59.85,104000.0,37.2041,37.2913,37.2041,37.2601,104000.0
2007-01-24 12:05:00,59.85,59.9,59.83,59.89,56500.0,37.2601,37.2913,37.2477,37.285,56500.0
2007-01-24 12:10:00,59.9,59.9,59.86,59.88,49400.0,37.2913,37.2913,37.2664,37.2788,49400.0
2007-01-24 12:15:00,59.88,59.9,59.88,59.9,29300.0,37.2788,37.2913,37.2788,37.2913,29300.0
2007-01-24 12:20:00,59.9,59.9,59.83,59.83,45900.0,37.2913,37.2913,37.2477,37.2477,45900.0
2007-01-24 12:25:00,59.83,59.88,59.83,59.84,28300.0,37.2477,37.2788,37.2477,37.2539,28300.0
2007-01-24 12:30:00,59.84,59.89,59.8,59.88,48000.0,37.2539,37.285,37.229,37.2788,48000.0
2007-01-24 12:35:00,59.88,59.9,59.85,59.85,19100.0,37.2788,37.2913,37.2601,37.2601,19100.0
2007-01-24 12:40:00,59.86,59.86,59.78,59.83,57500.0,37.2664,37.2664,37.2166,37.2477,57500.0
2007-01-24 12:45:00,59.83,59.83,59.75,59.77,73300.0,37.2477,37.2477,37.1979,37.2103,73300.0
2007-01-24 12:50:00,59.77,59.86,59.72,59.86,85000.0,37.2103,37.2664,37.1792,37.2664,85000.0
2007-01-24 12:55:00,59.85,59.88,59.82,59.82,39300.0,37.2601,37.2788,37.2415,37.2415,39300.0
2007-01-24 13:00:00,59.82,59.88,59.76,59.84,97400.0,37.2415,37.2788,37.2041,37.2539,97400.0
2007-01-24 13:05:00,59.84,59.84,59.74,59.75,62400.0,37.2539,37.2539,37.1917,37.1979,62400.0
2007-01-24 13:10:00,59.74,59.77,59.7,59.7,44000.0,37.1917,37.2103,37.1668,37.1668,44000.0
2007-01-24 13:15:00,59.7,59.82,59.7,59.79,47400.0,37.1668,37.2415,37.1668,37.2228,47400.0
2007-01-24 13:20:00,59.78,59.82,59.75,59.77,26900.0,37.2166,37.2415,37.1979,37.2103,26900.0
2007-01-24 13:25:00,59.76,59.8,59.74,59.8,40000.0,37.2041,37.229,37.1917,37.229,40000.0
2007-01-24 13:30:00,59.79,59.82,59.75,59.81,35100.0,37.2228,37.2415,37.1979,37.2352,35100.0
2007-01-24 13:35:00,59.81,59.83,59.79,59.81,46900.0,37.2352,37.2477,37.2228,37.2352,46900.0
2007-01-24 13:40:00,59.8,59.87,59.79,59.8,31900.0,37.229,37.2726,37.2228,37.229,31900.0
2007-01-24 13:45:00,59.81,59.84,59.8,59.82,37100.0,37.2352,37.2539,37.229,37.2415,37100.0
2007-01-24 13:50:00,59.82,59.83,59.75,59.77,42900.0,37.2415,37.2477,37.1979,37.2103,42900.0
2007-01-24 13:55:00,59.78,59.8,59.68,59.73,115200.0,37.2166,37.229,37.1543,37.1854,115200.0
2007-01-24 14:00:00,59.72,59.82,59.72,59.82,33000.0,37.1792,37.2415,37.1792,37.2415,33000.0
2007-01-24 14:05:00,59.82,59.83,59.76,59.79,26300.0,37.2415,37.2477,37.2041,37.2228,26300.0
2007-01-24 14:10:00,59.78,59.79,59.76,59.77,29500.0,37.2166,37.2228,37.2041,37.2103,29500.0
2007-01-24 14:15:00,59.77,59.78,59.72,59.72,23600.0,37.2103,37.2166,37.1792,37.1792,23600.0
2007-01-24 14:20:00,59.74,59.84,59.73,59.84,35400.0,37.1917,37.2539,37.1854,37.2539,35400.0
2007-01-24 14:25:00,59.84,59.85,59.78,59.83,29000.0,37.2539,37.2601,37.2166,37.2477,29000.0
2007-01-24 14:30:00,59.84,59.86,59.82,59.83,24600.0,37.2539,37.2664,37.2415,37.2477,24600.0
2007-01-24 14:35:00,59.83,59.87,59.74,59.79,132800.0,37.2477,37.2726,37.1917,37.2228,132800.0
2007-01-24 14:40:00,59.8,59.81,59.73,59.77,56000.0,37.229,37.2352,37.1854,37.2103,56000.0
2007-01-24 14:45:00,59.77,59.78,59.75,59.75,68600.0,37.2103,37.2166,37.1979,37.1979,68600.0
2007-01-24 14:50:00,59.74,59.78,59.71,59.77,78200.0,37.1917,37.2166,37.173,37.2103,78200.0
2007-01-24 14:55:00,59.77,59.78,59.74,59.78,111600.0,37.2103,37.2166,37.1917,37.2166,111600.0
2007-01-24 15:00:00,59.78,59.89,59.78,59.89,85600.0,37.2166,37.285,37.2166,37.285,85600.0
2007-01-24 15:05:00,59.88,60.0,59.88,59.88,122400.0,37.2788,37.3535,37.2788,37.2788,122400.0
2007-01-24 15:10:00,59.9,59.91,59.83,59.88,154300.0,37.2913,37.2975,37.2477,37.2788,154300.0
2007-01-24 15:15:00,59.87,59.89,59.85,59.87,109000.0,37.2726,37.285,37.2601,37.2726,109000.0
2007-01-24 15:20:00,59.87,59.92,59.83,59.9,245700.0,37.2726,37.3037,37.2477,37.2913,245700.0
2007-01-24 15:25:00,59.9,59.93,59.88,59.91,97500.0,37.2913,37.31,37.2788,37.2975,97500.0
2007-01-24 15:30:00,59.92,59.92,59.86,59.86,149700.0,37.3037,37.3037,37.2664,37.2664,149700.0
2007-01-24 15:35:00,59.86,59.89,59.85,59.88,184200.0,37.2664,37.285,37.2601,37.2788,184200.0
2007-01-24 15:40:00,59.88,59.9,59.86,59.89,242200.0,37.2788,37.2913,37.2664,37.285,242200.0
2007-01-24 15:45:00,59.88,59.89,59.85,59.87,93600.0,37.2788,37.285,37.2601,37.2726,93600.0
2007-01-24 15:50:00,59.87,59.92,59.85,59.88,233400.0,37.2726,37.3037,37.2601,37.2788,233400.0
2007-01-24 15:55:00,59.88,59.9,59.74,59.75,239100.0,37.2788,37.2913,37.1917,37.1979,239100.0
2007-01-25 09:30:00,59.85,60.01,59.84,59.96,141500.0,37.2601,37.3598,37.2539,37.3286,141500.0
2007-01-25 09:35:00,59.96,59.98,59.8,59.95,99600.0,37.3286,37.3411,37.229,37.3224,99600.0
2007-01-25 09:40:00,59.95,59.99,59.93,59.95,61400.0,37.3224,37.3473,37.31,37.3224,61400.0
2007-01-25 09:45:00,59.95,59.98,59.84,59.84,106800.0,37.3224,37.3411,37.2539,37.2539,106800.0
2007-01-25 09:50:00,59.84,59.92,59.8,59.88,117200.0,37.2539,37.3037,37.229,37.2788,117200.0
2007-01-25 09:55:00,59.87,59.92,59.8,59.92,83000.0,37.2726,37.3037,37.229,37.3037,83000.0
2007-01-25 10:00:00,59.91,59.93,59.87,59.88,156500.0,37.2975,37.31,37.2726,37.2788,156500.0
2007-01-25 10:05:00,59.88,59.99,59.87,59.97,62800.0,37.2788,37.3473,37.2726,37.3349,62800.0
2007-01-25 10:10:00,59.97,59.99,59.95,59.98,55900.0,37.3349,37.3473,37.3224,37.3411,55900.0
2007-01-25 10:15:00,59.97,59.99,59.87,59.93,102600.0,37.3349,37.3473,37.2726,37.31,102600.0
2007-01-25 10:20:00,59.92,59.96,59.86,59.93,66200.0,37.3037,37.3286,37.2664,37.31,66200.0
2007-01-25 10:25:00,59.92,59.95,59.86,59.91,86700.0,37.3037,37.3224,37.2664,37.2975,86700.0
2007-01-25 10:30:00,59.91,59.99,59.9,59.94,68100.0,37.2975,37.3473,37.2913,37.3162,68100.0
2007-01-25 10:35:00,59.94,59.98,59.9,59.96,54200.0,37.3162,37.3411,37.2913,37.3286,54200.0
2007-01-25 10:40:00,59.96,59.99,59.91,59.95,66800.0,37.3286,37.3473,37.2975,37.3224,66800.0
2007-01-25 10:45:00,59.93,60.0,59.93,60.0,125000.0,37.31,37.3535,37.31,37.3535,125000.0
2007-01-25 10:50:00,60.0,60.05,59.96,60.0,149000.0,37.3535,37.3847,37.3286,37.3535,149000.0
2007-01-25 10:55:00,60.01,60.04,59.97,59.98,32200.0,37.3598,37.3784,37.3349,37.3411,32200.0
2007-01-25 11:00:00,60.0,60.05,59.99,60.03,118700.0,37.3535,37.3847,37.3473,37.3722,118700.0
2007-01-25 11:05:00,60.03,60.04,59.91,59.96,63600.0,37.3722,37.3784,37.2975,37.3286,63600.0
2007-01-25 11:10:00,59.96,59.98,59.91,59.96,76700.0,37.3286,37.3411,37.2975,37.3286,76700.0
2007-01-25 11:15:00,59.96,59.98,59.92,59.93,41800.0,37.3286,37.3411,37.3037,37.31,41800.0
2007-01-25 11:20:00,59.93,59.97,59.9,59.9,55400.0,37.31,37.3349,37.2913,37.2913,55400.0
2007-01-25 11:25:00,59.9,59.99,59.87,59.99,143700.0,37.2913,37.3473,37.2726,37.3473,143700.0
2007-01-25 11:30:00,59.98,60.03,59.98,60.0,122000.0,37.3411,37.3722,37.3411,37.3535,122000.0
2007-01-25 11:35:00,59.99,60.01,59.96,60.0,67400.0,37.3473,37.3598,37.3286,37.3535,67400.0
2007-01-25 11:40:00,60.01,60.02,60.0,60.0,36000.0,37.3598,37.366,37.3535,37.3535,36000.0
2007-01-25 11:45:00,60.0,60.04,60.0,60.0,33600.0,37.3535,37.3784,37.3535,37.3535,33600.0
2007-01-25 11:50:00,60.0,60.05,60.0,60.02,57200.0,37.3535,37.3847,37.3535,37.366,57200.0
2007-01-25 11:55:00,60.04,60.04,59.96,60.04,158900.0,37.3784,37.3784,37.3286,37.3784,158900.0
2007-01-25 12:00:00,60.02,60.04,59.98,60.0,69300.0,37.366,37.3784,37.3411,37.3535,69300.0
2007-01-25 12:05:00,60.0,60.01,59.95,60.0,200100.0,37.3535,37.3598,37.3224,37.3535,200100.0
2007-01-25 12:10:00,60.0,60.01,59.98,60.0,78600.0,37.3535,37.3598,37.3411,37.3535,78600.0
2007-01-25 12:15:00,60.0,60.02,59.96,60.01,143700.0,37.3535,37.366,37.3286,37.3598,143700.0
2007-01-25 12:20:00,60.01,60.02,60.0,60.01,38600.0,37.3598,37.366,37.3535,37.3598,38600.0
2007-01-25 12:25:00,60.0,60.01,60.0,60.0,41400.0,37.3535,37.3598,37.3535,37.3535,41400.0
2007-01-25 12:30:00,60.01,60.04,59.95,60.01,113900.0,37.3598,37.3784,37.3224,37.3598,113900.0
2007-01-25 12:35:00,60.01,60.05,60.01,60.03,103000.0,37.3598,37.3847,37.3598,37.3722,103000.0
2007-01-25 12:40:00,60.03,60.06,60.03,60.04,53700.0,37.3722,37.3909,37.3722,37.3784,53700.0
2007-01-25 12:45:00,60.03,60.12,60.03,60.08,136700.0,37.3722,37.4282,37.3722,37.4033,136700.0
2007-01-25 12:50:00,60.08,60.09,60.0,60.03,61500.0,37.4033,37.4096,37.3535,37.3722,61500.0
2007-01-25 12:55:00,60.02,60.09,59.99,60.06,70700.0,37.366,37.4096,37.3473,37.3909,70700.0
2007-01-25 13:00:00,60.07,60.1,60.0,60.04,33400.0,37.3971,37.4158,37.3535,37.3784,33400.0
2007-01-25 13:05:00,60.04,60.06,60.0,60.0,32300.0,37.3784,37.3909,37.3535,37.3535,32300.0
2007-01-25 13:10:00,60.0,60.02,59.99,60.0,23700.0,37.3535,37.366,37.3473,37.3535,23700.0
2007-01-25 13:15:00,60.0,60.04,59.99,60.0,32800.0,37.3535,37.3784,37.3473,37.3535,32800.0
2007-01-25 13:20:00,60.01,60.01,59.98,59.99,17500.0,37.3598,37.3598,37.3411,37.3473,17500.0
2007-01-25 13:25:00,59.99,60.0,59.96,60.0,78400.0,37.3473,37.3535,37.3286,37.3535,78400.0
2007-01-25 13:30:00,60.0,60.0,59.91,59.98,41300.0,37.3535,37.3535,37.2975,37.3411,41300.0
2007-01-25 13:35:00,59.97,59.98,59.81,59.83,94400.0,37.3349,37.3411,37.2352,37.2477,94400.0
2007-01-25 13:40:00,59.83,59.84,59.72,59.74,77300.0,37.2477,37.2539,37.1792,37.1917,77300.0
2007-01-25 13:45:00,59.74,59.82,59.7,59.79,75400.0,37.1917,37.2415,37.1668,37.2228,75400.0
2007-01-25 13:50:00,59.79,59.8,59.62,59.68,89100.0,37.2228,37.229,37.117,37.1543,89100.0
2007-01-25 13:55:00,59.68,59.71,59.61,59.63,71900.0,37.1543,37.173,37.1107,37.1232,71900.0
2007-01-25 14:00:00,59.63,59.72,59.59,59.6,84000.0,37.1232,37.1792,37.0983,37.1045,84000.0
2007-01-25 14:05:00,59.6,59.67,59.59,59.65,76000.0,37.1045,37.1481,37.0983,37.1356,76000.0
2007-01-25 14:10:00,59.65,59.7,59.59,59.66,84300.0,37.1356,37.1668,37.0983,37.1419,84300.0
2007-01-25 14:15:00,59.65,59.68,59.5,59.59,113300.0,37.1356,37.1543,37.0423,37.0983,113300.0
2007-01-25 14:20:00,59.59,59.63,59.57,59.62,73000.0,37.0983,37.1232,37.0858,37.117,73000.0
2007-01-25 14:25:00,59.61,59.77,59.6,59.75,123700.0,37.1107,37.2103,37.1045,37.1979,123700.0
2007-01-25 14:30:00,59.74,59.76,59.65,59.66,66700.0,37.1917,37.2041,37.1356,37.1419,66700.0
2007-01-25 14:35:00,59.67,59.68,59.64,59.65,48400.0,37.1481,37.1543,37.1294,37.1356,48400.0
2007-01-25 14:40:00,59.66,59.66,59.59,59.64,38800.0,37.1419,37.1419,37.0983,37.1294,38800.0
2007-01-25 14:45:00,59.65,59.7,59.6,59.63,62000.0,37.1356,37.1668,37.1045,37.1232,62000.0
2007-01-25 14:50:00,59.64,59.73,59.61,59.63,58700.0,37.1294,37.1854,37.1107,37.1232,58700.0
2007-01-25 14:55:00,59.61,59.77,59.54,59.76,87900.0,37.1107,37.2103,37.0672,37.2041,87900.0
2007-01-25 15:00:00,59.77,59.77,59.65,59.74,63000.0,37.2103,37.2103,37.1356,37.1917,63000.0
2007-01-25 15:05:00,59.75,59.75,59.6,59.65,163100.0,37.1979,37.1979,37.1045,37.1356,163100.0
2007-01-25 15:10:00,59.66,59.75,59.65,59.69,111700.0,37.1419,37.1979,37.1356,37.1605,111700.0
2007-01-25 15:15:00,59.7,59.71,59.67,59.69,39000.0,37.1668,37.173,37.1481,37.1605,39000.0
2007-01-25 15:20:00,59.69,59.69,59.56,59.57,129300.0,37.1605,37.1605,37.0796,37.0858,129300.0
2007-01-25 15:25:00,59.57,59.65,59.55,59.63,159100.0,37.0858,37.1356,37.0734,37.1232,159100.0
2007-01-25 15:30:00,59.62,59.67,59.6,59.63,91000.0,37.117,37.1481,37.1045,37.1232,91000.0
2007-01-25 15:35:00,59.63,59.63,59.52,59.53,99600.0,37.1232,37.1232,37.0547,37.0609,99600.0
2007-01-25 15:40:00,59.52,59.64,59.5,59.61,152500.0,37.0547,37.1294,37.0423,37.1107,152500.0
2007-01-25 15:45:00,59.61,59.63,59.59,59.62,137300.0,37.1107,37.1232,37.0983,37.117,137300.0
2007-01-25 15:50:00,59.61,59.83,59.59,59.78,274400.0,37.1107,37.2477,37.0983,37.2166,274400.0
2007-01-25 15:55:00,59.78,59.83,59.38,59.7,380400.0,37.2166,37.2477,36.9675,37.1668,380400.0
2007-01-26 09:30:00,61.26,61.37,60.66,60.71,838800.0,38.138,38.2064,37.7644,37.7955,838800.0
2007-01-26 09:35:00,60.7,61.24,60.5,61.2,514900.0,37.7893,38.1255,37.6648,38.1006,514900.0
2007-01-26 09:40:00,61.2,61.42,61.07,61.35,521800.0,38.1006,38.2376,38.0197,38.194,521800.0
2007-01-26 09:45:00,61.31,61.42,61.22,61.28,457500.0,38.1691,38.2376,38.1131,38.1504,457500.0
2007-01-26 09:50:00,61.29,61.35,61.0,61.0,412500.0,38.1566,38.194,37.9761,37.9761,412500.0
2007-01-26 09:55:00,61.0,61.01,60.72,60.92,297300.0,37.9761,37.9823,37.8018,37.9263,297300.0
2007-01-26 10:00:00,60.92,61.02,60.61,60.61,272900.0,37.9263,37.9885,37.7333,37.7333,272900.0
2007-01-26 10:05:00,60.61,60.98,60.61,60.84,222900.0,37.7333,37.9636,37.7333,37.8765,222900.0
2007-01-26 10:10:00,60.83,60.96,60.82,60.9,132600.0,37.8703,37.9512,37.864,37.9138,132600.0
2007-01-26 10:15:00,60.89,61.18,60.89,61.11,218400.0,37.9076,38.0881,37.9076,38.0446,218400.0
2007-01-26 10:20:00,61.11,61.16,60.96,61.09,163200.0,38.0446,38.0757,37.9512,38.0321,163200.0
2007-01-26 10:25:00,61.11,61.31,61.11,61.24,123400.0,38.0446,38.1691,38.0446,38.1255,123400.0
2007-01-26 10:30:00,61.24,61.33,61.05,61.15,176400.0,38.1255,38.1815,38.0072,38.0695,176400.0
2007-01-26 10:35:00,61.14,61.19,61.03,61.12,113900.0,38.0632,38.0944,37.9948,38.0508,113900.0
2007-01-26 10:40:00,61.15,61.17,61.07,61.13,105800.0,38.0695,38.0819,38.0197,38.057,105800.0
2007-01-26 10:45:00,61.14,61.18,61.06,61.12,98500.0,38.0632,38.0881,38.0134,38.0508,98500.0
2007-01-26 10:50:00,61.12,61.16,61.02,61.08,115500.0,38.0508,38.0757,37.9885,38.0259,115500.0
2007-01-26 10:55:00,61.08,61.15,61.06,61.08,131100.0,38.0259,38.0695,38.0134,38.0259,131100.0
2007-01-26 11:00:00,61.07,61.1,61.0,61.03,84200.0,38.0197,38.0383,37.9761,37.9948,84200.0
2007-01-26 11:05:00,61.03,61.06,60.91,60.98,135200.0,37.9948,38.0134,37.9201,37.9636,135200.0
2007-01-26 11:10:00,60.96,61.02,60.89,61.02,145400.0,37.9512,37.9885,37.9076,37.9885,145400.0
2007-01-26 11:15:00,61.01,61.07,60.96,61.06,132500.0,37.9823,38.0197,37.9512,38.0134,132500.0
2007-01-26 11:20:00,61.06,61.06,61.03,61.05,84200.0,38.0134,38.0134,37.9948,38.0072,84200.0
2007-01-26 11:25:00,61.05,61.07,60.94,60.94,121100.0,38.0072,38.0197,37.9387,37.9387,121100.0
2007-01-26 11:30:00,60.94,60.97,60.87,60.91,159000.0,37.9387,37.9574,37.8952,37.9201,159000.0
2007-01-26 11:35:00,60.91,60.92,60.67,60.77,189000.0,37.9201,37.9263,37.7706,37.8329,189000.0
2007-01-26 11:40:00,60.78,60.81,60.69,60.79,188600.0,37.8391,37.8578,37.7831,37.8454,188600.0
2007-01-26 11:45:00,60.8,60.83,60.75,60.75,96800.0,37.8516,37.8703,37.8204,37.8204,96800.0
2007-01-26 11:50:00,60.75,60.92,60.71,60.87,142200.0,37.8204,37.9263,37.7955,37.8952,142200.0
2007-01-26 11:55:00,60.89,60.97,60.83,60.84,93600.0,37.9076,37.9574,37.8703,37.8765,93600.0
2007-01-26 12:00:00,60.82,60.91,60.81,60.82,77500.0,37.864,37.9201,37.8578,37.864,77500.0
2007-01-26 12:05:00,60.81,60.88,60.77,60.8,64500.0,37.8578,37.9014,37.8329,37.8516,64500.0
2007-01-26 12:10:00,60.78,60.84,60.77,60.83,88500.0,37.8391,37.8765,37.8329,37.8703,88500.0
2007-01-26 12:15:00,60.83,60.88,60.8,60.88,70000.0,37.8703,37.9014,37.8516,37.9014,70000.0
2007-01-26 12:20:00,60.87,60.9,60.82,60.86,73200.0,37.8952,37.9138,37.864,37.8889,73200.0
2007-01-26 12:25:00,60.85,60.9,60.83,60.9,118500.0,37.8827,37.9138,37.8703,37.9138,118500.0
2007-01-26 12:30:00,60.9,60.93,60.86,60.9,76000.0,37.9138,37.9325,37.8889,37.9138,76000.0
2007-01-26 12:35:00,60.92,60.93,60.87,60.9,64600.0,37.9263,37.9325,37.8952,37.9138,64600.0
2007-01-26 12:40:00,60.89,60.91,60.83,60.9,48100.0,37.9076,37.9201,37.8703,37.9138,48100.0
2007-01-26 12:45:00,60.9,60.93,60.87,60.93,46300.0,37.9138,37.9325,37.8952,37.9325,46300.0
2007-01-26 12:50:00,60.92,60.93,60.85,60.86,93800.0,37.9263,37.9325,37.8827,37.8889,93800.0
2007-01-26 12:55:00,60.87,60.9,60.85,60.89,59200.0,37.8952,37.9138,37.8827,37.9076,59200.0
2007-01-26 13:00:00,60.87,60.9,60.86,60.89,49100.0,37.8952,37.9138,37.8889,37.9076,49100.0
2007-01-26 13:05:00,60.89,60.89,60.85,60.86,57500.0,37.9076,37.9076,37.8827,37.8889,57500.0
2007-01-26 13:10:00,60.87,60.88,60.73,60.74,101100.0,37.8952,37.9014,37.808,37.8142,101100.0
2007-01-26 13:15:00,60.73,60.88,60.72,60.88,65900.0,37.808,37.9014,37.8018,37.9014,65900.0
2007-01-26 13:20:00,60.88,60.89,60.8,60.86,60200.0,37.9014,37.9076,37.8516,37.8889,60200.0
2007-01-26 13:25:00,60.85,60.85,60.78,60.83,44100.0,37.8827,37.8827,37.8391,37.8703,44100.0
2007-01-26 13:30:00,60.82,60.89,60.79,60.88,62200.0,37.864,37.9076,37.8454,37.9014,62200.0
2007-01-26 13:35:00,60.87,60.89,60.84,60.89,51800.0,37.8952,37.9076,37.8765,37.9076,51800.0
2007-01-26 13:40:00,60.89,61.0,60.86,61.0,97300.0,37.9076,37.9761,37.8889,37.9761,97300.0
2007-01-26 13:45:00,60.98,61.0,60.96,60.99,55800.0,37.9636,37.9761,37.9512,37.9699,55800.0
2007-01-26 13:50:00,60.99,60.99,60.96,60.99,40900.0,37.9699,37.9699,37.9512,37.9699,40900.0
2007-01-26 13:55:00,60.99,61.0,60.93,60.98,42200.0,37.9699,37.9761,37.9325,37.9636,42200.0
2007-01-26 14:00:00,60.98,60.98,60.89,60.9,139500.0,37.9636,37.9636,37.9076,37.9138,139500.0
2007-01-26 14:05:00,60.9,60.92,60.85,60.85,106600.0,37.9138,37.9263,37.8827,37.8827,106600.0
2007-01-26 14:10:00,60.85,60.9,60.81,60.83,107500.0,37.8827,37.9138,37.8578,37.8703,107500.0
2007-01-26 14:15:00,60.83,60.95,60.82,60.89,79600.0,37.8703,37.945,37.864,37.9076,79600.0
2007-01-26 14:20:00,60.89,60.9,60.83,60.87,46000.0,37.9076,37.9138,37.8703,37.8952,46000.0
2007-01-26 14:25:00,60.88,60.92,60.87,60.88,56000.0,37.9014,37.9263,37.8952,37.9014,56000.0
2007-01-26 14:30:00,60.88,60.9,60.8,60.84,63700.0,37.9014,37.9138,37.8516,37.8765,63700.0
2007-01-26 14:35:00,60.85,60.9,60.55,60.72,127600.0,37.8827,37.9138,37.6959,37.8018,127600.0
2007-01-26 14:40:00,60.71,60.9,60.71,60.9,54000.0,37.7955,37.9138,37.7955,37.9138,54000.0
2007-01-26 14:45:00,60.9,60.92,60.85,60.9,52400.0,37.9138,37.9263,37.8827,37.9138,52400.0
2007-01-26 14:50:00,60.89,60.9,60.83,60.86,44300.0,37.9076,37.9138,37.8703,37.8889,44300.0
2007-01-26 14:55:00,60.85,60.9,60.82,60.9,71400.0,37.8827,37.9138,37.864,37.9138,71400.0
2007-01-26 15:00:00,60.89,60.93,60.87,60.88,75600.0,37.9076,37.9325,37.8952,37.9014,75600.0
2007-01-26 15:05:00,60.87,60.96,60.86,60.95,99200.0,37.8952,37.9512,37.8889,37.945,99200.0
2007-01-26 15:10:00,60.93,60.99,60.9,60.98,113900.0,37.9325,37.9699,37.9138,37.9636,113900.0
2007-01-26 15:15:00,60.98,61.0,60.94,60.96,133000.0,37.9636,37.9761,37.9387,37.9512,133000.0
2007-01-26 15:20:00,60.97,61.0,60.9,60.96,138400.0,37.9574,37.9761,37.9138,37.9512,138400.0
2007-01-26 15:25:00,60.95,61.04,60.94,61.04,177000.0,37.945,38.001,37.9387,38.001,177000.0
2007-01-26 15:30:00,61.03,61.04,61.0,61.02,153000.0,37.9948,38.001,37.9761,37.9885,153000.0
2007-01-26 15:35:00,61.02,61.25,61.01,61.2,271500.0,37.9885,38.1317,37.9823,38.1006,271500.0
2007-01-26 15:40:00,61.2,61.2,61.1,61.16,299200.0,38.1006,38.1006,38.0383,38.0757,299200.0
2007-01-26 15:45:00,61.16,61.16,61.04,61.04,165600.0,38.0757,38.0757,38.001,38.001,165600.0
2007-01-26 15:50:00,61.04,61.05,60.96,60.96,262500.0,38.001,38.0072,37.9512,37.9512,262500.0
2007-01-26 15:55:00,60.97,61.06,60.96,61.0,243600.0,37.9574,38.0134,37.9512,37.9761,243600.0
2007-01-29 09:30:00,61.29,61.35,61.14,61.15,187400.0,38.1566,38.194,38.0632,38.0695,187400.0
2007-01-29 09:35:00,61.14,61.19,61.07,61.11,150100.0,38.0632,38.0944,38.0197,38.0446,150100.0
2007-01-29 09:40:00,61.1,61.34,61.09,61.34,111100.0,38.0383,38.1878,38.0321,38.1878,111100.0
2007-01-29 09:45:00,61.34,61.38,61.27,61.36,127800.0,38.1878,38.2127,38.1442,38.2002,127800.0
2007-01-29 09:50:00,61.36,61.49,61.31,61.44,209600.0,38.2002,38.2811,38.1691,38.25,209600.0
2007-01-29 09:55:00,61.43,61.72,61.42,61.61,271800.0,38.2438,38.4243,38.2376,38.3559,271800.0
2007-01-29 10:00:00,61.61,61.85,61.6,61.76,203400.0,38.3559,38.5053,38.3496,38.4492,203400.0
2007-01-29 10:05:00,61.76,61.82,61.72,61.72,96000.0,38.4492,38.4866,38.4243,38.4243,96000.0
2007-01-29 10:10:00,61.72,61.81,61.65,61.81,158000.0,38.4243,38.4804,38.3808,38.4804,158000.0
2007-01-29 10:15:00,61.81,61.84,61.75,61.78,149200.0,38.4804,38.499,38.443,38.4617,149200.0
2007-01-29 10:20:00,61.76,61.86,61.74,61.85,178500.0,38.4492,38.5115,38.4368,38.5053,178500.0
2007-01-29 10:25:00,61.86,61.98,61.84,61.85,152600.0,38.5115,38.5862,38.499,38.5053,152600.0
2007-01-29 10:30:00,61.85,61.87,61.72,61.75,113500.0,38.5053,38.5177,38.4243,38.443,113500.0
2007-01-29 10:35:00,61.74,61.87,61.72,61.85,111000.0,38.4368,38.5177,38.4243,38.5053,111000.0
2007-01-29 10:40:00,61.85,61.93,61.85,61.9,81400.0,38.5053,38.5551,38.5053,38.5364,81400.0
2007-01-29 10:45:00,61.9,62.11,61.89,62.07,229900.0,38.5364,38.6671,38.5302,38.6422,229900.0
2007-01-29 10:50:00,62.07,62.1,61.95,62.04,211300.0,38.6422,38.6609,38.5675,38.6236,211300.0
2007-01-29 10:55:00,62.03,62.07,61.99,62.05,114700.0,38.6173,38.6422,38.5924,38.6298,114700.0
2007-01-29 11:00:00,62.06,62.06,61.92,61.93,179300.0,38.636,38.636,38.5488,38.5551,179300.0
2007-01-29 11:05:00,61.93,61.97,61.83,61.96,109800.0,38.5551,38.58,38.4928,38.5737,109800.0
2007-01-29 11:10:00,61.97,62.05,61.95,62.01,66100.0,38.58,38.6298,38.5675,38.6049,66100.0
2007-01-29 11:15:00,62.0,62.11,62.0,62.04,177900.0,38.5986,38.6671,38.5986,38.6236,177900.0
2007-01-29 11:20:00,62.05,62.09,62.01,62.04,158000.0,38.6298,38.6547,38.6049,38.6236,158000.0
2007-01-29 11:25:00,62.05,62.18,62.05,62.17,191500.0,38.6298,38.7107,38.6298,38.7045,191500.0
2007-01-29 11:30:00,62.16,62.17,62.0,62.01,132200.0,38.6983,38.7045,38.5986,38.6049,132200.0
2007-01-29 11:35:00,62.02,62.09,62.0,62.08,121400.0,38.6111,38.6547,38.5986,38.6485,121400.0
2007-01-29 11:40:00,62.08,62.15,62.05,62.05,128700.0,38.6485,38.692,38.6298,38.6298,128700.0
2007-01-29 11:45:00,62.05,62.09,62.03,62.03,75300.0,38.6298,38.6547,38.6173,38.6173,75300.0
2007-01-29 11:50:00,62.04,62.04,61.99,61.99,72700.0,38.6236,38.6236,38.5924,38.5924,72700.0
2007-01-29 11:55:00,61.99,62.04,61.98,62.04,82000.0,38.5924,38.6236,38.5862,38.6236,82000.0
2007-01-29 12:00:00,62.04,62.08,61.99,62.08,67600.0,38.6236,38.6485,38.5924,38.6485,67600.0
2007-01-29 12:05:00,62.08,62.1,62.05,62.08,48600.0,38.6485,38.6609,38.6298,38.6485,48600.0
2007-01-29 12:10:00,62.07,62.1,62.07,62.09,62900.0,38.6422,38.6609,38.6422,38.6547,62900.0
2007-01-29 12:15:00,62.08,62.14,62.08,62.11,79000.0,38.6485,38.6858,38.6485,38.6671,79000.0
2007-01-29 12:20:00,62.11,62.24,62.09,62.23,136800.0,38.6671,38.7481,38.6547,38.7418,136800.0
2007-01-29 12:25:00,62.24,62.29,62.16,62.2,176300.0,38.7481,38.7792,38.6983,38.7232,176300.0
2007-01-29 12:30:00,62.2,62.25,62.19,62.24,81500.0,38.7232,38.7543,38.7169,38.7481,81500.0
2007-01-29 12:35:00,62.25,62.27,62.24,62.24,101500.0,38.7543,38.7667,38.7481,38.7481,101500.0
2007-01-29 12:40:00,62.24,62.25,62.22,62.22,64000.0,38.7481,38.7543,38.7356,38.7356,64000.0
2007-01-29 12:45:00,62.23,62.27,62.22,62.27,52000.0,38.7418,38.7667,38.7356,38.7667,52000.0
2007-01-29 12:50:00,62.28,62.28,62.23,62.26,71100.0,38.773,38.773,38.7418,38.7605,71100.0
2007-01-29 12:55:00,62.26,62.26,62.24,62.24,27600.0,38.7605,38.7605,38.7481,38.7481,27600.0
2007-01-29 13:00:00,62.25,62.25,62.21,62.22,47200.0,38.7543,38.7543,38.7294,38.7356,47200.0
2007-01-29 13:05:00,62.23,62.23,62.17,62.18,74100.0,38.7418,38.7418,38.7045,38.7107,74100.0
2007-01-29 13:10:00,62.17,62.18,62.11,62.12,59100.0,38.7045,38.7107,38.6671,38.6734,59100.0
2007-01-29 13:15:00,62.12,62.17,62.08,62.1,86400.0,38.6734,38.7045,38.6485,38.6609,86400.0
2007-01-29 13:20:00,62.11,62.11,62.06,62.07,48300.0,38.6671,38.6671,38.636,38.6422,48300.0
2007-01-29 13:25:00,62.06,62.07,62.05,62.06,45400.0,38.636,38.6422,38.6298,38.636,45400.0
2007-01-29 13:30:00,62.07,62.09,62.05,62.06,57600.0,38.6422,38.6547,38.6298,38.636,57600.0
2007-01-29 13:35:00,62.06,62.12,62.05,62.08,39100.0,38.636,38.6734,38.6298,38.6485,39100.0
2007-01-29 13:40:00,62.09,62.09,62.02,62.02,40400.0,38.6547,38.6547,38.6111,38.6111,40400.0
2007-01-29 13:45:00,62.02,62.12,61.97,62.05,87400.0,38.6111,38.6734,38.58,38.6298,87400.0
2007-01-29 13:50:00,62.05,62.05,61.9,61.97,111600.0,38.6298,38.6298,38.5364,38.58,111600.0
2007-01-29 13:55:00,61.97,62.02,61.95,61.98,90600.0,38.58,38.6111,38.5675,38.5862,90600.0
2007-01-29 14:00:00,61.98,61.98,61.8,61.81,115900.0,38.5862,38.5862,38.4741,38.4804,115900.0
2007-01-29 14:05:00,61.82,61.85,61.75,61.75,90200.0,38.4866,38.5053,38.443,38.443,90200.0
2007-01-29 14:10:00,61.76,61.78,61.66,61.67,125800.0,38.4492,38.4617,38.387,38.3932,125800.0
2007-01-29 14:15:00,61.67,61.75,61.66,61.72,96500.0,38.3932,38.443,38.387,38.4243,96500.0
2007-01-29 14:20:00,61.73,61.78,61.7,61.75,68800.0,38.4306,38.4617,38.4119,38.443,68800.0
2007-01-29 14:25:00,61.74,61.77,61.66,61.72,75500.0,38.4368,38.4555,38.387,38.4243,75500.0
2007-01-29 14:30:00,61.72,61.78,61.72,61.77,67000.0,38.4243,38.4617,38.4243,38.4555,67000.0
2007-01-29 14:35:00,61.77,61.8,61.72,61.79,86800.0,38.4555,38.4741,38.4243,38.4679,86800.0
2007-01-29 14:40:00,61.79,61.83,61.78,61.81,61400.0,38.4679,38.4928,38.4617,38.4804,61400.0
2007-01-29 14:45:00,61.81,61.82,61.76,61.81,54400.0,38.4804,38.4866,38.4492,38.4804,54400.0
2007-01-29 14:50:00,61.82,61.87,61.76,61.84,89300.0,38.4866,38.5177,38.4492,38.499,89300.0
2007-01-29 14:55:00,61.84,61.89,61.82,61.85,61000.0,38.499,38.5302,38.4866,38.5053,61000.0
2007-01-29 15:00:00,61.86,61.9,61.84,61.86,77500.0,38.5115,38.5364,38.499,38.5115,77500.0
2007-01-29 15:05:00,61.86,61.9,61.83,61.86,80100.0,38.5115,38.5364,38.4928,38.5115,80100.0
2007-01-29 15:10:00,61.85,61.97,61.85,61.93,99500.0,38.5053,38.58,38.5053,38.5551,99500.0
2007-01-29 15:15:00,61.92,61.99,61.88,61.93,71700.0,38.5488,38.5924,38.5239,38.5551,71700.0
2007-01-29 15:20:00,61.92,61.93,61.83,61.87,114300.0,38.5488,38.5551,38.4928,38.5177,114300.0
2007-01-29 15:25:00,61.86,61.9,61.85,61.87,70900.0,38.5115,38.5364,38.5053,38.5177,70900.0
2007-01-29 15:30:00,61.87,61.95,61.84,61.9,119300.0,38.5177,38.5675,38.499,38.5364,119300.0
2007-01-29 15:35:00,61.91,61.91,61.75,61.76,156500.0,38.5426,38.5426,38.443,38.4492,156500.0
2007-01-29 15:40:00,61.77,61.77,61.68,61.75,204100.0,38.4555,38.4555,38.3994,38.443,204100.0
2007-01-29 15:45:00,61.75,61.76,61.72,61.72,158300.0,38.443,38.4492,38.4243,38.4243,158300.0
2007-01-29 15:50:00,61.73,61.8,61.72,61.75,146800.0,38.4306,38.4741,38.4243,38.443,146800.0
2007-01-29 15:55:00,61.74,61.81,61.58,61.77,306600.0,38.4368,38.4804,38.3372,38.4555,306600.0
2007-01-30 09:30:00,62.15,62.21,61.96,62.2,253000.0,38.692,38.7294,38.5737,38.7232,253000.0
2007-01-30 09:35:00,62.2,62.21,62.1,62.2,110700.0,38.7232,38.7294,38.6609,38.7232,110700.0
2007-01-30 09:40:00,62.19,62.42,62.17,62.3,179200.0,38.7169,38.8601,38.7045,38.7854,179200.0
2007-01-30 09:45:00,62.27,62.45,62.25,62.39,179500.0,38.7667,38.8788,38.7543,38.8414,179500.0
2007-01-30 09:50:00,62.38,62.43,62.34,62.36,126700.0,38.8352,38.8663,38.8103,38.8228,126700.0
2007-01-30 09:55:00,62.36,62.43,62.34,62.39,180000.0,38.8228,38.8663,38.8103,38.8414,180000.0
2007-01-30 10:00:00,62.4,62.5,62.38,62.45,196700.0,38.8477,38.9099,38.8352,38.8788,196700.0
2007-01-30 10:05:00,62.45,62.46,62.3,62.31,213400.0,38.8788,38.885,38.7854,38.7916,213400.0
2007-01-30 10:10:00,62.32,62.33,62.21,62.31,140700.0,38.7979,38.8041,38.7294,38.7916,140700.0
2007-01-30 10:15:00,62.31,62.45,62.3,62.42,122200.0,38.7916,38.8788,38.7854,38.8601,122200.0
2007-01-30 10:20:00,62.43,62.47,62.38,62.38,109400.0,38.8663,38.8913,38.8352,38.8352,109400.0
2007-01-30 10:25:00,62.39,62.63,62.38,62.57,186200.0,38.8414,38.9909,38.8352,38.9535,186200.0
2007-01-30 10:30:00,62.57,62.67,62.57,62.63,115100.0,38.9535,39.0158,38.9535,38.9909,115100.0
2007-01-30 10:35:00,62.63,62.7,62.62,62.69,173700.0,38.9909,39.0344,38.9846,39.0282,173700.0
2007-01-30 10:40:00,62.68,62.7,62.56,62.56,92900.0,39.022,39.0344,38.9473,38.9473,92900.0
2007-01-30 10:45:00,62.57,62.59,62.52,62.58,79100.0,38.9535,38.966,38.9224,38.9597,79100.0
2007-01-30 10:50:00,62.57,62.73,62.57,62.73,115000.0,38.9535,39.0531,38.9535,39.0531,115000.0
2007-01-30 10:55:00,62.72,62.77,62.69,62.74,133700.0,39.0469,39.078,39.0282,39.0593,133700.0
2007-01-30 11:00:00,62.74,62.76,62.71,62.76,99200.0,39.0593,39.0718,39.0407,39.0718,99200.0
2007-01-30 11:05:00,62.76,62.84,62.76,62.82,132700.0,39.0718,39.1216,39.0718,39.1091,132700.0
2007-01-30 11:10:00,62.82,62.88,62.82,62.86,148300.0,39.1091,39.1465,39.1091,39.134,148300.0
2007-01-30 11:15:00,62.85,62.87,62.8,62.82,112300.0,39.1278,39.1403,39.0967,39.1091,112300.0
2007-01-30 11:20:00,62.84,62.94,62.83,62.94,148000.0,39.1216,39.1839,39.1154,39.1839,148000.0
2007-01-30 11:25:00,62.94,62.94,62.78,62.8,123800.0,39.1839,39.1839,39.0842,39.0967,123800.0
2007-01-30 11:30:00,62.8,62.8,62.76,62.79,62500.0,39.0967,39.0967,39.0718,39.0905,62500.0
2007-01-30 11:35:00,62.79,62.81,62.77,62.81,52700.0,39.0905,39.1029,39.078,39.1029,52700.0
2007-01-30 11:40:00,62.81,62.86,62.81,62.86,76500.0,39.1029,39.134,39.1029,39.134,76500.0
2007-01-30 11:45:00,62.86,62.9,62.84,62.85,75000.0,39.134,39.159,39.1216,39.1278,75000.0
2007-01-30 11:50:00,62.85,62.9,62.82,62.9,68700.0,39.1278,39.159,39.1091,39.159,68700.0
2007-01-30 11:55:00,62.9,62.91,62.87,62.91,102800.0,39.159,39.1652,39.1403,39.1652,102800.0
2007-01-30 12:00:00,62.9,62.97,62.89,62.95,88600.0,39.159,39.2025,39.1527,39.1901,88600.0
2007-01-30 12:05:00,62.95,63.05,62.94,63.01,254100.0,39.1901,39.2523,39.1839,39.2274,254100.0
2007-01-30 12:10:00,63.02,63.05,63.0,63.03,75600.0,39.2337,39.2523,39.2212,39.2399,75600.0
2007-01-30 12:15:00,63.04,63.04,63.0,63.01,68800.0,39.2461,39.2461,39.2212,39.2274,68800.0
2007-01-30 12:20:00,63.02,63.02,62.99,62.99,70200.0,39.2337,39.2337,39.215,39.215,70200.0
2007-01-30 12:25:00,62.98,63.03,62.96,63.03,77700.0,39.2088,39.2399,39.1963,39.2399,77700.0
2007-01-30 12:30:00,63.03,63.03,62.97,63.0,94700.0,39.2399,39.2399,39.2025,39.2212,94700.0
2007-01-30 12:35:00,63.0,63.01,62.98,62.98,61000.0,39.2212,39.2274,39.2088,39.2088,61000.0
2007-01-30 12:40:00,62.99,63.08,62.99,63.08,95400.0,39.215,39.271,39.215,39.271,95400.0
2007-01-30 12:45:00,63.07,63.16,63.07,63.15,83900.0,39.2648,39.3208,39.2648,39.3146,83900.0
2007-01-30 12:50:00,63.16,63.16,63.09,63.09,105300.0,39.3208,39.3208,39.2772,39.2772,105300.0
2007-01-30 12:55:00,63.1,63.12,63.06,63.07,76000.0,39.2835,39.2959,39.2586,39.2648,76000.0
2007-01-30 13:00:00,63.08,63.12,63.05,63.12,109900.0,39.271,39.2959,39.2523,39.2959,109900.0
2007-01-30 13:05:00,63.11,63.12,62.94,62.96,103700.0,39.2897,39.2959,39.1839,39.1963,103700.0
2007-01-30 13:10:00,62.96,63.03,62.94,63.01,159400.0,39.1963,39.2399,39.1839,39.2274,159400.0
2007-01-30 13:15:00,63.01,63.03,63.0,63.02,35600.0,39.2274,39.2399,39.2212,39.2337,35600.0
2007-01-30 13:20:00,63.02,63.07,63.01,63.06,49200.0,39.2337,39.2648,39.2274,39.2586,49200.0
2007-01-30 13:25:00,63.06,63.07,63.03,63.06,53500.0,39.2586,39.2648,39.2399,39.2586,53500.0
2007-01-30 13:30:00,63.06,63.13,63.06,63.11,64100.0,39.2586,39.3021,39.2586,39.2897,64100.0
2007-01-30 13:35:00,63.11,63.11,63.05,63.09,60600.0,39.2897,39.2897,39.2523,39.2772,60600.0
2007-01-30 13:40:00,63.09,63.15,63.05,63.06,61800.0,39.2772,39.3146,39.2523,39.2586,61800.0
2007-01-30 13:45:00,63.06,63.11,63.0,63.11,78400.0,39.2586,39.2897,39.2212,39.2897,78400.0
2007-01-30 13:50:00,63.11,63.13,63.04,63.05,54500.0,39.2897,39.3021,39.2461,39.2523,54500.0
2007-01-30 13:55:00,63.05,63.13,63.05,63.08,39100.0,39.2523,39.3021,39.2523,39.271,39100.0
2007-01-30 14:00:00,63.08,63.11,63.03,63.04,45900.0,39.271,39.2897,39.2399,39.2461,45900.0
2007-01-30 14:05:00,63.04,63.1,63.04,63.07,69900.0,39.2461,39.2835,39.2461,39.2648,69900.0
2007-01-30 14:10:00,63.08,63.1,63.04,63.04,56300.0,39.271,39.2835,39.2461,39.2461,56300.0
2007-01-30 14:15:00,63.03,63.04,63.0,63.01,78900.0,39.2399,39.2461,39.2212,39.2274,78900.0
2007-01-30 14:20:00,63.0,63.04,62.99,63.01,61000.0,39.2212,39.2461,39.215,39.2274,61000.0
2007-01-30 14:25:00,63.0,63.05,62.99,63.02,35200.0,39.2212,39.2523,39.215,39.2337,35200.0
2007-01-30 14:30:00,63.02,63.02,62.97,62.97,70000.0,39.2337,39.2337,39.2025,39.2025,70000.0
2007-01-30 14:35:00,62.97,63.02,62.95,63.0,88400.0,39.2025,39.2337,39.1901,39.2212,88400.0
2007-01-30 14:40:00,62.99,63.05,62.99,63.02,69800.0,39.215,39.2523,39.215,39.2337,69800.0
2007-01-30 14:45:00,63.03,63.03,63.0,63.02,35800.0,39.2399,39.2399,39.2212,39.2337,35800.0
2007-01-30 14:50:00,63.02,63.05,63.01,63.01,54600.0,39.2337,39.2523,39.2274,39.2274,54600.0
2007-01-30 14:55:00,63.01,63.05,62.98,63.04,57600.0,39.2274,39.2523,39.2088,39.2461,57600.0
2007-01-30 15:00:00,63.03,63.07,63.0,63.07,72900.0,39.2399,39.2648,39.2212,39.2648,72900.0
2007-01-30 15:05:00,63.07,63.1,63.06,63.09,109800.0,39.2648,39.2835,39.2586,39.2772,109800.0
2007-01-30 15:10:00,63.08,63.11,63.08,63.1,89200.0,39.271,39.2897,39.271,39.2835,89200.0
2007-01-30 15:15:00,63.09,63.09,63.03,63.04,99400.0,39.2772,39.2772,39.2399,39.2461,99400.0
2007-01-30 15:20:00,63.03,63.08,62.99,63.06,120400.0,39.2399,39.271,39.215,39.2586,120400.0
2007-01-30 15:25:00,63.05,63.05,62.99,63.0,119500.0,39.2523,39.2523,39.215,39.2212,119500.0
2007-01-30 15:30:00,63.0,63.01,62.95,62.99,104700.0,39.2212,39.2274,39.1901,39.215,104700.0
2007-01-30 15:35:00,62.99,63.0,62.94,62.97,118200.0,39.215,39.2212,39.1839,39.2025,118200.0
2007-01-30 15:40:00,62.97,62.98,62.89,62.95,195300.0,39.2025,39.2088,39.1527,39.1901,195300.0
2007-01-30 15:45:00,62.94,62.95,62.85,62.89,241200.0,39.1839,39.1901,39.1278,39.1527,241200.0
2007-01-30 15:50:00,62.88,62.89,62.81,62.87,279300.0,39.1465,39.1527,39.1029,39.1403,279300.0
2007-01-30 15:55:00,62.87,62.94,62.84,62.9,232300.0,39.1403,39.1839,39.1216,39.159,232300.0
2007-01-31 09:30:00,63.14,63.25,62.98,63.23,291700.0,39.3084,39.3768,39.2088,39.3644,291700.0
2007-01-31 09:35:00,63.23,63.32,63.01,63.25,226200.0,39.3644,39.4204,39.2274,39.3768,226200.0
2007-01-31 09:40:00,63.27,63.4,63.22,63.36,191600.0,39.3893,39.4702,39.3582,39.4453,191600.0
2007-01-31 09:45:00,63.36,63.39,63.22,63.33,144300.0,39.4453,39.464,39.3582,39.4267,144300.0
2007-01-31 09:50:00,63.35,63.39,63.29,63.39,152600.0,39.4391,39.464,39.4017,39.464,152600.0
2007-01-31 09:55:00,63.39,63.45,63.3,63.35,218700.0,39.464,39.5014,39.408,39.4391,218700.0
2007-01-31 10:00:00,63.35,63.55,63.28,63.48,229000.0,39.4391,39.5636,39.3955,39.52,229000.0
2007-01-31 10:05:00,63.48,63.51,63.35,63.35,203000.0,39.52,39.5387,39.4391,39.4391,203000.0
2007-01-31 10:10:00,63.36,63.36,63.25,63.32,144100.0,39.4453,39.4453,39.3768,39.4204,144100.0
2007-01-31 10:15:00,63.32,63.39,63.26,63.3,92100.0,39.4204,39.464,39.3831,39.408,92100.0
2007-01-31 10:20:00,63.31,63.31,63.21,63.21,91800.0,39.4142,39.4142,39.3519,39.3519,91800.0
2007-01-31 10:25:00,63.22,63.23,63.12,63.23,89400.0,39.3582,39.3644,39.2959,39.3644,89400.0
2007-01-31 10:30:00,63.23,63.38,63.22,63.37,161900.0,39.3644,39.4578,39.3582,39.4516,161900.0
2007-01-31 10:35:00,63.36,63.5,63.32,63.43,135900.0,39.4453,39.5325,39.4204,39.4889,135900.0
2007-01-31 10:40:00,63.44,63.51,63.39,63.5,108100.0,39.4951,39.5387,39.464,39.5325,108100.0
2007-01-31 10:45:00,63.5,63.5,63.4,63.49,106000.0,39.5325,39.5325,39.4702,39.5263,106000.0
2007-01-31 10:50:00,63.49,63.52,63.44,63.52,55000.0,39.5263,39.5449,39.4951,39.5449,55000.0
2007-01-31 10:55:00,63.52,63.58,63.48,63.52,127300.0,39.5449,39.5823,39.52,39.5449,127300.0
2007-01-31 11:00:00,63.52,63.55,63.43,63.43,129900.0,39.5449,39.5636,39.4889,39.4889,129900.0
2007-01-31 11:05:00,63.44,63.5,63.34,63.5,186600.0,39.4951,39.5325,39.4329,39.5325,186600.0
2007-01-31 11:10:00,63.5,63.52,63.42,63.47,88200.0,39.5325,39.5449,39.4827,39.5138,88200.0
2007-01-31 11:15:00,63.47,63.49,63.45,63.48,47400.0,39.5138,39.5263,39.5014,39.52,47400.0
2007-01-31 11:20:00,63.48,63.49,63.44,63.45,73700.0,39.52,39.5263,39.4951,39.5014,73700.0
2007-01-31 11:25:00,63.45,63.53,63.43,63.47,76800.0,39.5014,39.5512,39.4889,39.5138,76800.0
2007-01-31 11:30:00,63.48,63.54,63.47,63.54,57500.0,39.52,39.5574,39.5138,39.5574,57500.0
2007-01-31 11:35:00,63.54,63.57,63.51,63.56,97700.0,39.5574,39.5761,39.5387,39.5698,97700.0
2007-01-31 11:40:00,63.57,63.57,63.5,63.51,36000.0,39.5761,39.5761,39.5325,39.5387,36000.0
2007-01-31 11:45:00,63.51,63.51,63.4,63.41,64300.0,39.5387,39.5387,39.4702,39.4765,64300.0
2007-01-31 11:50:00,63.41,63.41,63.26,63.28,63600.0,39.4765,39.4765,39.3831,39.3955,63600.0
2007-01-31 11:55:00,63.26,63.34,63.21,63.21,95400.0,39.3831,39.4329,39.3519,39.3519,95400.0
2007-01-31 12:00:00,63.22,63.29,63.2,63.24,46000.0,39.3582,39.4017,39.3457,39.3706,46000.0
2007-01-31 12:05:00,63.26,63.35,63.25,63.34,88800.0,39.3831,39.4391,39.3768,39.4329,88800.0
2007-01-31 12:10:00,63.34,63.39,63.3,63.34,53900.0,39.4329,39.464,39.408,39.4329,53900.0
2007-01-31 12:15:00,63.35,63.48,63.28,63.46,141300.0,39.4391,39.52,39.3955,39.5076,141300.0
2007-01-31 12:20:00,63.45,63.46,63.39,63.4,35100.0,39.5014,39.5076,39.464,39.4702,35100.0
2007-01-31 12:25:00,63.4,63.46,63.38,63.42,30900.0,39.4702,39.5076,39.4578,39.4827,30900.0
2007-01-31 12:30:00,63.44,63.52,63.43,63.5,48400.0,39.4951,39.5449,39.4889,39.5325,48400.0
2007-01-31 12:35:00,63.48,63.5,63.46,63.47,49100.0,39.52,39.5325,39.5076,39.5138,49100.0
2007-01-31 12:40:00,63.45,63.49,63.44,63.45,84100.0,39.5014,39.5263,39.4951,39.5014,84100.0
2007-01-31 12:45:00,63.44,63.46,63.4,63.46,66000.0,39.4951,39.5076,39.4702,39.5076,66000.0
2007-01-31 12:50:00,63.46,63.49,63.41,63.44,89700.0,39.5076,39.5263,39.4765,39.4951,89700.0
2007-01-31 12:55:00,63.45,63.55,63.45,63.55,99100.0,39.5014,39.5636,39.5014,39.5636,99100.0
2007-01-31 13:00:00,63.55,63.59,63.51,63.55,97600.0,39.5636,39.5885,39.5387,39.5636,97600.0
2007-01-31 13:05:00,63.56,63.59,63.55,63.59,82900.0,39.5698,39.5885,39.5636,39.5885,82900.0
2007-01-31 13:10:00,63.58,63.66,63.58,63.62,100500.0,39.5823,39.6321,39.5823,39.6072,100500.0
2007-01-31 13:15:00,63.62,63.63,63.53,63.54,42400.0,39.6072,39.6134,39.5512,39.5574,42400.0
2007-01-31 13:20:00,63.53,63.62,63.53,63.59,47500.0,39.5512,39.6072,39.5512,39.5885,47500.0
2007-01-31 13:25:00,63.6,63.6,63.58,63.59,24300.0,39.5947,39.5947,39.5823,39.5885,24300.0
2007-01-31 13:30:00,63.59,63.62,63.58,63.59,28500.0,39.5885,39.6072,39.5823,39.5885,28500.0
2007-01-31 13:35:00,63.6,63.67,63.59,63.65,37700.0,39.5947,39.6383,39.5885,39.6259,37700.0
2007-01-31 13:40:00,63.65,63.67,63.59,63.59,34600.0,39.6259,39.6383,39.5885,39.5885,34600.0
2007-01-31 13:45:00,63.59,63.61,63.58,63.6,38500.0,39.5885,39.601,39.5823,39.5947,38500.0
2007-01-31 13:50:00,63.6,63.61,63.58,63.58,80700.0,39.5947,39.601,39.5823,39.5823,80700.0
2007-01-31 13:55:00,63.59,63.61,63.57,63.59,28400.0,39.5885,39.601,39.5761,39.5885,28400.0
2007-01-31 14:00:00,63.6,63.61,63.53,63.53,43200.0,39.5947,39.601,39.5512,39.5512,43200.0
2007-01-31 14:05:00,63.54,63.6,63.5,63.57,116300.0,39.5574,39.5947,39.5325,39.5761,116300.0
2007-01-31 14:10:00,63.57,63.59,63.45,63.54,136600.0,39.5761,39.5885,39.5014,39.5574,136600.0
2007-01-31 14:15:00,63.54,63.95,63.54,63.94,196100.0,39.5574,39.8126,39.5574,39.8064,196100.0
2007-01-31 14:20:00,63.95,64.0,63.85,63.88,226800.0,39.8126,39.8438,39.7504,39.7691,226800.0
2007-01-31 14:25:00,63.88,63.89,63.79,63.8,141900.0,39.7691,39.7753,39.713,39.7193,141900.0
2007-01-31 14:30:00,63.81,63.98,63.76,63.97,151300.0,39.7255,39.8313,39.6944,39.8251,151300.0
2007-01-31 14:35:00,63.97,64.06,63.93,63.98,206600.0,39.8251,39.8811,39.8002,39.8313,206600.0
2007-01-31 14:40:00,63.98,64.14,63.97,64.04,136200.0,39.8313,39.9309,39.8251,39.8687,136200.0
2007-01-31 14:45:00,64.04,64.18,64.03,64.18,265100.0,39.8687,39.9558,39.8624,39.9558,265100.0
2007-01-31 14:50:00,64.18,64.34,64.13,64.14,332000.0,39.9558,40.0554,39.9247,39.9309,332000.0
2007-01-31 14:55:00,64.15,64.21,64.12,64.14,108500.0,39.9371,39.9745,39.9185,39.9309,108500.0
2007-01-31 15:00:00,64.14,64.21,64.13,64.19,89100.0,39.9309,39.9745,39.9247,39.9621,89100.0
2007-01-31 15:05:00,64.2,64.3,64.2,64.27,146100.0,39.9683,40.0305,39.9683,40.0119,146100.0
2007-01-31 15:10:00,64.27,64.32,64.14,64.14,149100.0,40.0119,40.043,39.9309,39.9309,149100.0
2007-01-31 15:15:00,64.14,64.19,64.11,64.14,93900.0,39.9309,39.9621,39.9122,39.9309,93900.0
2007-01-31 15:20:00,64.13,64.18,64.01,64.18,143400.0,39.9247,39.9558,39.85,39.9558,143400.0
2007-01-31 15:25:00,64.18,64.22,64.13,64.14,105300.0,39.9558,39.9807,39.9247,39.9309,105300.0
2007-01-31 15:30:00,64.13,64.25,64.12,64.21,137300.0,39.9247,39.9994,39.9185,39.9745,137300.0
2007-01-31 15:35:00,64.21,64.25,64.14,64.15,113200.0,39.9745,39.9994,39.9309,39.9371,113200.0
2007-01-31 15:40:00,64.14,64.15,64.07,64.14,153000.0,39.9309,39.9371,39.8873,39.9309,153000.0
2007-01-31 15:45:00,64.14,64.14,63.95,63.99,260500.0,39.9309,39.9309,39.8126,39.8375,260500.0
2007-01-31 15:50:00,63.98,64.07,63.98,64.04,303800.0,39.8313,39.8873,39.8313,39.8687,303800.0
2007-01-31 15:55:00,64.04,64.08,63.98,64.07,302400.0,39.8687,39.8936,39.8313,39.8873,302400.0
2007-02-01 09:30:00,64.8,64.8,64.5,64.69,367400.0,40.3418,40.3418,40.155,40.2733,367400.0
2007-02-01 09:35:00,64.7,64.91,64.66,64.85,279200.0,40.2796,40.4103,40.2547,40.3729,279200.0
2007-02-01 09:40:00,64.84,64.85,64.7,64.83,217300.0,40.3667,40.3729,40.2796,40.3605,217300.0
2007-02-01 09:45:00,64.83,65.14,64.8,65.1,434300.0,40.3605,40.5535,40.3418,40.5286,434300.0
2007-02-01 09:50:00,65.1,65.2,64.98,65.18,404900.0,40.5286,40.5908,40.4539,40.5784,404900.0
2007-02-01 09:55:00,65.17,65.25,65.07,65.11,258200.0,40.5722,40.622,40.5099,40.5348,258200.0
2007-02-01 10:00:00,65.11,65.21,65.05,65.12,286400.0,40.5348,40.5971,40.4975,40.541,286400.0
2007-02-01 10:05:00,65.11,65.2,65.1,65.11,217500.0,40.5348,40.5908,40.5286,40.5348,217500.0
2007-02-01 10:10:00,65.12,65.15,65.04,65.07,225300.0,40.541,40.5597,40.4912,40.5099,225300.0
2007-02-01 10:15:00,65.06,65.08,64.94,64.95,225000.0,40.5037,40.5161,40.429,40.4352,225000.0
2007-02-01 10:20:00,64.95,65.0,64.85,64.87,243700.0,40.4352,40.4663,40.3729,40.3854,243700.0
2007-02-01 10:25:00,64.87,64.97,64.87,64.93,140000.0,40.3854,40.4476,40.3854,40.4227,140000.0
2007-02-01 10:30:00,64.91,64.92,64.8,64.85,154000.0,40.4103,40.4165,40.3418,40.3729,154000.0
2007-02-01 10:35:00,64.85,64.88,64.84,64.85,109800.0,40.3729,40.3916,40.3667,40.3729,109800.0
2007-02-01 10:40:00,64.85,64.99,64.83,64.98,160300.0,40.3729,40.4601,40.3605,40.4539,160300.0
2007-02-01 10:45:00,64.98,64.99,64.97,64.98,89400.0,40.4539,40.4601,40.4476,40.4539,89400.0
2007-02-01 10:50:00,64.98,64.98,64.86,64.87,103200.0,40.4539,40.4539,40.3792,40.3854,103200.0
2007-02-01 10:55:00,64.86,64.9,64.85,64.88,82000.0,40.3792,40.4041,40.3729,40.3916,82000.0
2007-02-01 11:00:00,64.88,64.89,64.81,64.82,81700.0,40.3916,40.3978,40.348,40.3543,81700.0
2007-02-01 11:05:00,64.82,64.91,64.69,64.74,240700.0,40.3543,40.4103,40.2733,40.3045,240700.0
2007-02-01 11:10:00,64.74,64.8,64.71,64.78,80800.0,40.3045,40.3418,40.2858,40.3294,80800.0
2007-02-01 11:15:00,64.79,64.79,64.72,64.77,188100.0,40.3356,40.3356,40.292,40.3231,188100.0
2007-02-01 11:20:00,64.77,64.77,64.45,64.48,158800.0,40.3231,40.3231,40.1239,40.1426,158800.0
2007-02-01 11:25:00,64.47,64.64,64.47,64.56,173000.0,40.1364,40.2422,40.1364,40.1924,173000.0
2007-02-01 11:30:00,64.56,64.73,64.55,64.7,141200.0,40.1924,40.2982,40.1862,40.2796,141200.0
2007-02-01 11:35:00,64.7,64.72,64.62,64.71,103000.0,40.2796,40.292,40.2298,40.2858,103000.0
2007-02-01 11:40:00,64.71,64.71,64.63,64.65,51300.0,40.2858,40.2858,40.236,40.2484,51300.0
2007-02-01 11:45:00,64.64,64.71,64.64,64.7,76000.0,40.2422,40.2858,40.2422,40.2796,76000.0
2007-02-01 11:50:00,64.7,64.74,64.68,64.72,117900.0,40.2796,40.3045,40.2671,40.292,117900.0
2007-02-01 11:55:00,64.73,64.81,64.71,64.72,138800.0,40.2982,40.348,40.2858,40.292,138800.0
2007-02-01 12:00:00,64.71,64.86,64.7,64.86,164400.0,40.2858,40.3792,40.2796,40.3792,164400.0
2007-02-01 12:05:00,64.86,64.88,64.79,64.79,55300.0,40.3792,40.3916,40.3356,40.3356,55300.0
2007-02-01 12:10:00,64.8,64.83,64.76,64.76,60300.0,40.3418,40.3605,40.3169,40.3169,60300.0
2007-02-01 12:15:00,64.77,64.77,64.7,64.71,56600.0,40.3231,40.3231,40.2796,40.2858,56600.0
2007-02-01 12:20:00,64.7,64.71,64.53,64.55,105300.0,40.2796,40.2858,40.1737,40.1862,105300.0
2007-02-01 12:25:00,64.55,64.68,64.54,64.56,96300.0,40.1862,40.2671,40.1799,40.1924,96300.0
2007-02-01 12:30:00,64.56,64.68,64.53,64.67,77800.0,40.1924,40.2671,40.1737,40.2609,77800.0
2007-02-01 12:35:00,64.67,64.74,64.64,64.74,77300.0,40.2609,40.3045,40.2422,40.3045,77300.0
2007-02-01 12:40:00,64.72,64.74,64.66,64.68,60900.0,40.292,40.3045,40.2547,40.2671,60900.0
2007-02-01 12:45:00,64.68,64.71,64.61,64.69,74900.0,40.2671,40.2858,40.2235,40.2733,74900.0
2007-02-01 12:50:00,64.7,64.75,64.69,64.72,61600.0,40.2796,40.3107,40.2733,40.292,61600.0
2007-02-01 12:55:00,64.71,64.73,64.7,64.71,54000.0,40.2858,40.2982,40.2796,40.2858,54000.0
2007-02-01 13:00:00,64.71,64.73,64.66,64.73,47500.0,40.2858,40.2982,40.2547,40.2982,47500.0
2007-02-01 13:05:00,64.73,64.74,64.69,64.72,58700.0,40.2982,40.3045,40.2733,40.292,58700.0
2007-02-01 13:10:00,64.73,64.73,64.69,64.72,38200.0,40.2982,40.2982,40.2733,40.292,38200.0
2007-02-01 13:15:00,64.72,64.74,64.7,64.72,66600.0,40.292,40.3045,40.2796,40.292,66600.0
2007-02-01 13:20:00,64.71,64.79,64.71,64.79,118200.0,40.2858,40.3356,40.2858,40.3356,118200.0
2007-02-01 13:25:00,64.79,64.81,64.74,64.75,45300.0,40.3356,40.348,40.3045,40.3107,45300.0
2007-02-01 13:30:00,64.74,64.77,64.74,64.77,38500.0,40.3045,40.3231,40.3045,40.3231,38500.0
2007-02-01 13:35:00,64.77,64.8,64.76,64.8,35900.0,40.3231,40.3418,40.3169,40.3418,35900.0
2007-02-01 13:40:00,64.8,64.87,64.79,64.85,94200.0,40.3418,40.3854,40.3356,40.3729,94200.0
2007-02-01 13:45:00,64.85,64.97,64.84,64.88,106500.0,40.3729,40.4476,40.3667,40.3916,106500.0
2007-02-01 13:50:00,64.89,64.96,64.83,64.85,109000.0,40.3978,40.4414,40.3605,40.3729,109000.0
2007-02-01 13:55:00,64.85,64.9,64.84,64.88,80900.0,40.3729,40.4041,40.3667,40.3916,80900.0
2007-02-01 14:00:00,64.89,65.1,64.88,65.03,266100.0,40.3978,40.5286,40.3916,40.485,266100.0
2007-02-01 14:05:00,65.04,65.09,65.02,65.04,119000.0,40.4912,40.5224,40.4788,40.4912,119000.0
2007-02-01 14:10:00,65.05,65.13,65.01,65.01,58300.0,40.4975,40.5473,40.4726,40.4726,58300.0
2007-02-01 14:15:00,65.02,65.08,65.0,65.02,72400.0,40.4788,40.5161,40.4663,40.4788,72400.0
2007-02-01 14:20:00,65.02,65.04,65.0,65.0,40400.0,40.4788,40.4912,40.4663,40.4663,40400.0
2007-02-01 14:25:00,65.0,65.05,65.0,65.04,76600.0,40.4663,40.4975,40.4663,40.4912,76600.0
2007-02-01 14:30:00,65.05,65.08,65.01,65.05,60000.0,40.4975,40.5161,40.4726,40.4975,60000.0
2007-02-01 14:35:00,65.05,65.05,64.95,64.98,64800.0,40.4975,40.4975,40.4352,40.4539,64800.0
2007-02-01 14:40:00,64.97,65.02,64.97,65.01,64000.0,40.4476,40.4788,40.4476,40.4726,64000.0
2007-02-01 14:45:00,65.0,65.02,64.96,64.96,67000.0,40.4663,40.4788,40.4414,40.4414,67000.0
2007-02-01 14:50:00,64.96,65.04,64.94,64.98,136300.0,40.4414,40.4912,40.429,40.4539,136300.0
2007-02-01 14:55:00,64.99,65.03,64.98,65.03,84700.0,40.4601,40.485,40.4539,40.485,84700.0
2007-02-01 15:00:00,65.02,65.05,65.0,65.02,69300.0,40.4788,40.4975,40.4663,40.4788,69300.0
2007-02-01 15:05:00,65.02,65.03,64.92,65.01,115800.0,40.4788,40.485,40.4165,40.4726,115800.0
2007-02-01 15:10:00,65.02,65.13,65.0,65.12,115000.0,40.4788,40.5473,40.4663,40.541,115000.0
2007-02-01 15:15:00,65.11,65.17,65.1,65.14,132500.0,40.5348,40.5722,40.5286,40.5535,132500.0
2007-02-01 15:20:00,65.14,65.15,65.06,65.08,95700.0,40.5535,40.5597,40.5037,40.5161,95700.0
2007-02-01 15:25:00,65.06,65.09,65.0,65.0,102300.0,40.5037,40.5224,40.4663,40.4663,102300.0
2007-02-01 15:30:00,65.0,65.01,64.98,64.99,114200.0,40.4663,40.4726,40.4539,40.4601,114200.0
2007-02-01 15:35:00,64.99,65.02,64.97,64.99,106800.0,40.4601,40.4788,40.4476,40.4601,106800.0
2007-02-01 15:40:00,64.98,65.06,64.98,65.03,116600.0,40.4539,40.5037,40.4539,40.485,116600.0
2007-02-01 15:45:00,65.03,65.03,64.97,64.99,183500.0,40.485,40.485,40.4476,40.4601,183500.0
2007-02-01 15:50:00,64.99,65.01,64.9,64.92,238400.0,40.4601,40.4726,40.4041,40.4165,238400.0
2007-02-01 15:55:00,64.9,64.97,64.9,64.95,192800.0,40.4041,40.4476,40.4041,40.4352,192800.0
2007-02-02 09:30:00,65.0,65.0,64.67,64.67,183600.0,40.4663,40.4663,40.2609,40.2609,183600.0
2007-02-02 09:35:00,64.68,64.68,64.56,64.58,107200.0,40.2671,40.2671,40.1924,40.2049,107200.0
2007-02-02 09:40:00,64.58,64.83,64.55,64.83,196200.0,40.2049,40.3605,40.1862,40.3605,196200.0
2007-02-02 09:45:00,64.83,65.03,64.72,64.72,202300.0,40.3605,40.485,40.292,40.292,202300.0
2007-02-02 09:50:00,64.72,64.8,64.66,64.79,101600.0,40.292,40.3418,40.2547,40.3356,101600.0
2007-02-02 09:55:00,64.78,64.83,64.61,64.77,146600.0,40.3294,40.3605,40.2235,40.3231,146600.0
2007-02-02 10:00:00,64.76,64.85,64.75,64.83,112200.0,40.3169,40.3729,40.3107,40.3605,112200.0
2007-02-02 10:05:00,64.84,64.99,64.82,64.93,87000.0,40.3667,40.4601,40.3543,40.4227,87000.0
2007-02-02 10:10:00,64.94,65.14,64.92,65.12,73500.0,40.429,40.5535,40.4165,40.541,73500.0
2007-02-02 10:15:00,65.12,65.25,65.1,65.13,99600.0,40.541,40.622,40.5286,40.5473,99600.0
2007-02-02 10:20:00,65.12,65.28,65.1,65.28,116300.0,40.541,40.6406,40.5286,40.6406,116300.0
2007-02-02 10:25:00,65.27,65.29,65.22,65.24,104600.0,40.6344,40.6469,40.6033,40.6157,104600.0
2007-02-02 10:30:00,65.24,65.32,65.24,65.31,108000.0,40.6157,40.6655,40.6157,40.6593,108000.0
2007-02-02 10:35:00,65.32,65.37,65.22,65.24,65900.0,40.6655,40.6967,40.6033,40.6157,65900.0
2007-02-02 10:40:00,65.25,65.25,65.13,65.13,93400.0,40.622,40.622,40.5473,40.5473,93400.0
2007-02-02 10:45:00,65.13,65.21,65.1,65.2,47500.0,40.5473,40.5971,40.5286,40.5908,47500.0
2007-02-02 10:50:00,65.2,65.2,65.11,65.13,46900.0,40.5908,40.5908,40.5348,40.5473,46900.0
2007-02-02 10:55:00,65.12,65.13,65.0,65.03,74900.0,40.541,40.5473,40.4663,40.485,74900.0
2007-02-02 11:00:00,65.03,65.07,64.98,65.07,76100.0,40.485,40.5099,40.4539,40.5099,76100.0
2007-02-02 11:05:00,65.07,65.2,65.07,65.1,92400.0,40.5099,40.5908,40.5099,40.5286,92400.0
2007-02-02 11:10:00,65.11,65.12,65.03,65.05,43600.0,40.5348,40.541,40.485,40.4975,43600.0
2007-02-02 11:15:00,65.05,65.13,65.05,65.1,65400.0,40.4975,40.5473,40.4975,40.5286,65400.0
2007-02-02 11:20:00,65.07,65.1,65.05,65.06,27000.0,40.5099,40.5286,40.4975,40.5037,27000.0
2007-02-02 11:25:00,65.05,65.05,65.0,65.0,33200.0,40.4975,40.4975,40.4663,40.4663,33200.0
2007-02-02 11:30:00,65.0,65.01,64.83,64.86,52100.0,40.4663,40.4726,40.3605,40.3792,52100.0
2007-02-02 11:35:00,64.84,64.87,64.78,64.84,84700.0,40.3667,40.3854,40.3294,40.3667,84700.0
2007-02-02 11:40:00,64.84,64.97,64.84,64.96,71700.0,40.3667,40.4476,40.3667,40.4414,71700.0
2007-02-02 11:45:00,64.96,65.06,64.91,64.92,61100.0,40.4414,40.5037,40.4103,40.4165,61100.0
2007-02-02 11:50:00,64.92,64.97,64.9,64.97,39100.0,40.4165,40.4476,40.4041,40.4476,39100.0
2007-02-02 11:55:00,64.97,65.02,64.97,65.01,57100.0,40.4476,40.4788,40.4476,40.4726,57100.0
2007-02-02 12:00:00,65.01,65.01,64.98,65.01,93800.0,40.4726,40.4726,40.4539,40.4726,93800.0
2007-02-02 12:05:00,65.01,65.02,64.93,64.94,49000.0,40.4726,40.4788,40.4227,40.429,49000.0
2007-02-02 12:10:00,64.94,65.0,64.92,65.0,45500.0,40.429,40.4663,40.4165,40.4663,45500.0
2007-02-02 12:15:00,64.99,65.02,64.98,65.02,62600.0,40.4601,40.4788,40.4539,40.4788,62600.0
2007-02-02 12:20:00,65.03,65.04,65.01,65.02,45800.0,40.485,40.4912,40.4726,40.4788,45800.0
2007-02-02 12:25:00,65.02,65.12,65.01,65.11,88200.0,40.4788,40.541,40.4726,40.5348,88200.0
2007-02-02 12:30:00,65.11,65.12,65.03,65.04,32200.0,40.5348,40.541,40.485,40.4912,32200.0
2007-02-02 12:35:00,65.04,65.1,65.02,65.02,51400.0,40.4912,40.5286,40.4788,40.4788,51400.0
2007-02-02 12:40:00,65.02,65.02,64.93,64.94,109600.0,40.4788,40.4788,40.4227,40.429,109600.0
2007-02-02 12:45:00,64.94,65.0,64.94,64.99,37600.0,40.429,40.4663,40.429,40.4601,37600.0
2007-02-02 12:50:00,64.99,65.0,64.97,64.99,73500.0,40.4601,40.4663,40.4476,40.4601,73500.0
2007-02-02 12:55:00,65.0,65.02,64.99,65.02,24500.0,40.4663,40.4788,40.4601,40.4788,24500.0
2007-02-02 13:00:00,65.03,65.03,64.99,65.0,30400.0,40.485,40.485,40.4601,40.4663,30400.0
2007-02-02 13:05:00,65.0,65.09,64.99,65.09,65700.0,40.4663,40.5224,40.4601,40.5224,65700.0
2007-02-02 13:10:00,65.08,65.1,65.08,65.1,27800.0,40.5161,40.5286,40.5161,40.5286,27800.0
2007-02-02 13:15:00,65.1,65.13,65.09,65.13,51700.0,40.5286,40.5473,40.5224,40.5473,51700.0
2007-02-02 13:20:00,65.13,65.13,65.05,65.05,43400.0,40.5473,40.5473,40.4975,40.4975,43400.0
2007-02-02 13:25:00,65.05,65.07,65.0,65.06,35300.0,40.4975,40.5099,40.4663,40.5037,35300.0
2007-02-02 13:30:00,65.06,65.18,65.06,65.16,56900.0,40.5037,40.5784,40.5037,40.5659,56900.0
2007-02-02 13:35:00,65.17,65.18,65.14,65.14,40800.0,40.5722,40.5784,40.5535,40.5535,40800.0
2007-02-02 13:40:00,65.15,65.16,65.11,65.15,74900.0,40.5597,40.5659,40.5348,40.5597,74900.0
2007-02-02 13:45:00,65.15,65.16,65.14,65.15,73000.0,40.5597,40.5659,40.5535,40.5597,73000.0
2007-02-02 13:50:00,65.15,65.18,65.14,65.15,61800.0,40.5597,40.5784,40.5535,40.5597,61800.0
2007-02-02 13:55:00,65.15,65.17,65.14,65.16,30300.0,40.5597,40.5722,40.5535,40.5659,30300.0
2007-02-02 14:00:00,65.16,65.17,65.14,65.15,31000.0,40.5659,40.5722,40.5535,40.5597,31000.0
2007-02-02 14:05:00,65.15,65.16,65.14,65.16,47800.0,40.5597,40.5659,40.5535,40.5659,47800.0
2007-02-02 14:10:00,65.15,65.17,65.14,65.14,47300.0,40.5597,40.5722,40.5535,40.5535,47300.0
2007-02-02 14:15:00,65.15,65.19,65.14,65.19,50100.0,40.5597,40.5846,40.5535,40.5846,50100.0
2007-02-02 14:20:00,65.19,65.2,65.13,65.16,69400.0,40.5846,40.5908,40.5473,40.5659,69400.0
2007-02-02 14:25:00,65.16,65.2,65.15,65.19,55900.0,40.5659,40.5908,40.5597,40.5846,55900.0
2007-02-02 14:30:00,65.2,65.24,65.15,65.15,70600.0,40.5908,40.6157,40.5597,40.5597,70600.0
2007-02-02 14:35:00,65.15,65.2,65.13,65.19,93000.0,40.5597,40.5908,40.5473,40.5846,93000.0
2007-02-02 14:40:00,65.2,65.23,65.14,65.2,68900.0,40.5908,40.6095,40.5535,40.5908,68900.0
2007-02-02 14:45:00,65.19,65.26,65.15,65.23,58100.0,40.5846,40.6282,40.5597,40.6095,58100.0
2007-02-02 14:50:00,65.23,65.26,65.17,65.22,63700.0,40.6095,40.6282,40.5722,40.6033,63700.0
2007-02-02 14:55:00,65.22,65.25,65.17,65.24,54800.0,40.6033,40.622,40.5722,40.6157,54800.0
2007-02-02 15:00:00,65.24,65.26,65.19,65.23,48000.0,40.6157,40.6282,40.5846,40.6095,48000.0
2007-02-02 15:05:00,65.23,65.23,65.19,65.21,34600.0,40.6095,40.6095,40.5846,40.5971,34600.0
2007-02-02 15:10:00,65.21,65.26,65.2,65.26,63100.0,40.5971,40.6282,40.5908,40.6282,63100.0
2007-02-02 15:15:00,65.26,65.27,65.15,65.16,65600.0,40.6282,40.6344,40.5597,40.5659,65600.0
2007-02-02 15:20:00,65.16,65.2,65.15,65.19,84900.0,40.5659,40.5908,40.5597,40.5846,84900.0
2007-02-02 15:25:00,65.19,65.23,65.17,65.21,147600.0,40.5846,40.6095,40.5722,40.5971,147600.0
2007-02-02 15:30:00,65.21,65.25,65.18,65.21,94200.0,40.5971,40.622,40.5784,40.5971,94200.0
2007-02-02 15:35:00,65.25,65.25,65.17,65.18,68500.0,40.622,40.622,40.5722,40.5784,68500.0
2007-02-02 15:40:00,65.19,65.24,65.15,65.15,79200.0,40.5846,40.6157,40.5597,40.5597,79200.0
2007-02-02 15:45:00,65.16,65.27,65.16,65.27,136000.0,40.5659,40.6344,40.5659,40.6344,136000.0
2007-02-02 15:50:00,65.26,65.29,65.25,65.29,97900.0,40.6282,40.6469,40.622,40.6469,97900.0
2007-02-02 15:55:00,65.29,65.29,65.17,65.25,185500.0,40.6469,40.6469,40.5722,40.622,185500.0
2007-02-05 09:30:00,65.25,65.3,65.06,65.07,127200.0,40.622,40.6531,40.5037,40.5099,127200.0
2007-02-05 09:35:00,65.07,65.15,64.91,65.11,82500.0,40.5099,40.5597,40.4103,40.5348,82500.0
2007-02-05 09:40:00,65.11,65.25,65.06,65.21,31000.0,40.5348,40.622,40.5037,40.5971,31000.0
2007-02-05 09:45:00,65.2,65.2,64.8,64.81,126100.0,40.5908,40.5908,40.3418,40.348,126100.0
2007-02-05 09:50:00,64.82,64.89,64.6,64.76,137500.0,40.3543,40.3978,40.2173,40.3169,137500.0
2007-02-05 09:55:00,64.75,64.77,64.44,64.54,197700.0,40.3107,40.3231,40.1177,40.1799,197700.0
2007-02-05 10:00:00,64.53,64.63,64.36,64.4,144900.0,40.1737,40.236,40.0679,40.0928,144900.0
2007-02-05 10:05:00,64.4,64.55,64.32,64.55,156300.0,40.0928,40.1862,40.043,40.1862,156300.0
2007-02-05 10:10:00,64.53,64.55,64.39,64.44,55500.0,40.1737,40.1862,40.0866,40.1177,55500.0
2007-02-05 10:15:00,64.43,64.44,64.34,64.4,61100.0,40.1115,40.1177,40.0554,40.0928,61100.0
2007-02-05 10:20:00,64.39,64.49,64.35,64.49,86600.0,40.0866,40.1488,40.0617,40.1488,86600.0
2007-02-05 10:25:00,64.49,64.6,64.47,64.59,48800.0,40.1488,40.2173,40.1364,40.2111,48800.0
2007-02-05 10:30:00,64.6,64.8,64.59,64.74,94100.0,40.2173,40.3418,40.2111,40.3045,94100.0
2007-02-05 10:35:00,64.75,64.83,64.72,64.72,80800.0,40.3107,40.3605,40.292,40.292,80800.0
2007-02-05 10:40:00,64.72,64.73,64.53,64.53,46100.0,40.292,40.2982,40.1737,40.1737,46100.0
2007-02-05 10:45:00,64.51,64.57,64.45,64.57,68100.0,40.1613,40.1986,40.1239,40.1986,68100.0
2007-02-05 10:50:00,64.57,64.65,64.51,64.53,40500.0,40.1986,40.2484,40.1613,40.1737,40500.0
2007-02-05 10:55:00,64.52,64.52,64.42,64.44,60100.0,40.1675,40.1675,40.1052,40.1177,60100.0
2007-02-05 11:00:00,64.44,64.52,64.36,64.52,54600.0,40.1177,40.1675,40.0679,40.1675,54600.0
2007-02-05 11:05:00,64.5,64.52,64.35,64.42,68600.0,40.155,40.1675,40.0617,40.1052,68600.0
2007-02-05 11:10:00,64.42,64.42,64.31,64.31,76700.0,40.1052,40.1052,40.0368,40.0368,76700.0
2007-02-05 11:15:00,64.33,64.41,64.31,64.4,62200.0,40.0492,40.099,40.0368,40.0928,62200.0
2007-02-05 11:20:00,64.4,64.42,64.36,64.39,25000.0,40.0928,40.1052,40.0679,40.0866,25000.0
2007-02-05 11:25:00,64.39,64.45,64.37,64.4,41500.0,40.0866,40.1239,40.0741,40.0928,41500.0
2007-02-05 11:30:00,64.4,64.5,64.4,64.5,25200.0,40.0928,40.155,40.0928,40.155,25200.0
2007-02-05 11:35:00,64.5,64.52,64.45,64.45,39100.0,40.155,40.1675,40.1239,40.1239,39100.0
2007-02-05 11:40:00,64.45,64.53,64.45,64.52,55800.0,40.1239,40.1737,40.1239,40.1675,55800.0
2007-02-05 11:45:00,64.52,64.56,64.49,64.51,39000.0,40.1675,40.1924,40.1488,40.1613,39000.0
2007-02-05 11:50:00,64.52,64.54,64.5,64.52,48000.0,40.1675,40.1799,40.155,40.1675,48000.0
2007-02-05 11:55:00,64.53,64.55,64.53,64.54,26900.0,40.1737,40.1862,40.1737,40.1799,26900.0
2007-02-05 12:00:00,64.54,64.55,64.47,64.5,45700.0,40.1799,40.1862,40.1364,40.155,45700.0
2007-02-05 12:05:00,64.47,64.55,64.47,64.51,41200.0,40.1364,40.1862,40.1364,40.1613,41200.0
2007-02-05 12:10:00,64.52,64.54,64.5,64.5,34100.0,40.1675,40.1799,40.155,40.155,34100.0
2007-02-05 12:15:00,64.5,64.55,64.48,64.55,23500.0,40.155,40.1862,40.1426,40.1862,23500.0
2007-02-05 12:20:00,64.55,64.55,64.45,64.51,106500.0,40.1862,40.1862,40.1239,40.1613,106500.0
2007-02-05 12:25:00,64.52,64.58,64.5,64.58,21600.0,40.1675,40.2049,40.155,40.2049,21600.0
2007-02-05 12:30:00,64.58,64.66,64.56,64.61,39900.0,40.2049,40.2547,40.1924,40.2235,39900.0
2007-02-05 12:35:00,64.61,64.64,64.57,64.64,53200.0,40.2235,40.2422,40.1986,40.2422,53200.0
2007-02-05 12:40:00,64.63,64.67,64.62,64.62,22900.0,40.236,40.2609,40.2298,40.2298,22900.0
2007-02-05 12:45:00,64.62,64.63,64.57,64.6,35300.0,40.2298,40.236,40.1986,40.2173,35300.0
2007-02-05 12:50:00,64.6,64.65,64.6,64.63,18300.0,40.2173,40.2484,40.2173,40.236,18300.0
2007-02-05 12:55:00,64.63,64.66,64.62,64.66,14100.0,40.236,40.2547,40.2298,40.2547,14100.0
2007-02-05 13:00:00,64.66,64.73,64.64,64.64,39300.0,40.2547,40.2982,40.2422,40.2422,39300.0
2007-02-05 13:05:00,64.65,64.68,64.64,64.68,24400.0,40.2484,40.2671,40.2422,40.2671,24400.0
2007-02-05 13:10:00,64.69,64.74,64.68,64.7,26200.0,40.2733,40.3045,40.2671,40.2796,26200.0
2007-02-05 13:15:00,64.71,64.76,64.69,64.74,55200.0,40.2858,40.3169,40.2733,40.3045,55200.0
2007-02-05 13:20:00,64.74,64.76,64.72,64.73,34700.0,40.3045,40.3169,40.292,40.2982,34700.0
2007-02-05 13:25:00,64.76,64.76,64.66,64.67,38000.0,40.3169,40.3169,40.2547,40.2609,38000.0
2007-02-05 13:30:00,64.66,64.75,64.64,64.75,61100.0,40.2547,40.3107,40.2422,40.3107,61100.0
2007-02-05 13:35:00,64.75,64.76,64.66,64.68,42600.0,40.3107,40.3169,40.2547,40.2671,42600.0
2007-02-05 13:40:00,64.67,64.68,64.62,64.62,26800.0,40.2609,40.2671,40.2298,40.2298,26800.0
2007-02-05 13:45:00,64.62,64.63,64.55,64.57,49100.0,40.2298,40.236,40.1862,40.1986,49100.0
2007-02-05 13:50:00,64.56,64.57,64.5,64.51,39700.0,40.1924,40.1986,40.155,40.1613,39700.0
2007-02-05 13:55:00,64.5,64.52,64.5,64.51,26300.0,40.155,40.1675,40.155,40.1613,26300.0
2007-02-05 14:00:00,64.52,64.58,64.5,64.58,48300.0,40.1675,40.2049,40.155,40.2049,48300.0
2007-02-05 14:05:00,64.57,64.6,64.55,64.55,49100.0,40.1986,40.2173,40.1862,40.1862,49100.0
2007-02-05 14:10:00,64.54,64.55,64.54,64.55,16200.0,40.1799,40.1862,40.1799,40.1862,16200.0
2007-02-05 14:15:00,64.56,64.58,64.53,64.55,21600.0,40.1924,40.2049,40.1737,40.1862,21600.0
2007-02-05 14:20:00,64.55,64.57,64.52,64.57,28800.0,40.1862,40.1986,40.1675,40.1986,28800.0
2007-02-05 14:25:00,64.57,64.6,64.54,64.58,27200.0,40.1986,40.2173,40.1799,40.2049,27200.0
2007-02-05 14:30:00,64.55,64.61,64.55,64.61,28500.0,40.1862,40.2235,40.1862,40.2235,28500.0
2007-02-05 14:35:00,64.61,64.71,64.6,64.7,202400.0,40.2235,40.2858,40.2173,40.2796,202400.0
2007-02-05 14:40:00,64.7,64.71,64.63,64.64,36000.0,40.2796,40.2858,40.236,40.2422,36000.0
2007-02-05 14:45:00,64.63,64.67,64.63,64.65,20700.0,40.236,40.2609,40.236,40.2484,20700.0
2007-02-05 14:50:00,64.64,64.64,64.54,64.62,64900.0,40.2422,40.2422,40.1799,40.2298,64900.0
2007-02-05 14:55:00,64.6,64.68,64.6,64.61,35100.0,40.2173,40.2671,40.2173,40.2235,35100.0
2007-02-05 15:00:00,64.62,64.66,64.59,64.62,49600.0,40.2298,40.2547,40.2111,40.2298,49600.0
2007-02-05 15:05:00,64.61,64.62,64.59,64.6,43100.0,40.2235,40.2298,40.2111,40.2173,43100.0
2007-02-05 15:10:00,64.59,64.6,64.53,64.56,52800.0,40.2111,40.2173,40.1737,40.1924,52800.0
2007-02-05 15:15:00,64.55,64.55,64.5,64.52,38700.0,40.1862,40.1862,40.155,40.1675,38700.0
2007-02-05 15:20:00,64.52,64.53,64.5,64.52,51700.0,40.1675,40.1737,40.155,40.1675,51700.0
2007-02-05 15:25:00,64.53,64.61,64.53,64.61,57000.0,40.1737,40.2235,40.1737,40.2235,57000.0
2007-02-05 15:30:00,64.59,64.6,64.56,64.59,34800.0,40.2111,40.2173,40.1924,40.2111,34800.0
2007-02-05 15:35:00,64.57,64.57,64.52,64.52,50200.0,40.1986,40.1986,40.1675,40.1675,50200.0
2007-02-05 15:40:00,64.51,64.53,64.35,64.4,203600.0,40.1613,40.1737,40.0617,40.0928,203600.0
2007-02-05 15:45:00,64.41,64.49,64.4,64.48,95000.0,40.099,40.1488,40.0928,40.1426,95000.0
2007-02-05 15:50:00,64.48,64.55,64.45,64.55,133600.0,40.1426,40.1862,40.1239,40.1862,133600.0
2007-02-05 15:55:00,64.54,64.55,64.5,64.5,95400.0,40.1799,40.1862,40.155,40.155,95400.0
2007-02-06 09:30:00,64.5,64.8,64.5,64.73,190000.0,40.155,40.3418,40.155,40.2982,190000.0
2007-02-06 09:35:00,64.73,64.77,64.64,64.71,72800.0,40.2982,40.3231,40.2422,40.2858,72800.0
2007-02-06 09:40:00,64.72,64.77,64.68,64.72,45900.0,40.292,40.3231,40.2671,40.292,45900.0
2007-02-06 09:45:00,64.72,64.8,64.68,64.78,158200.0,40.292,40.3418,40.2671,40.3294,158200.0
2007-02-06 09:50:00,64.77,64.95,64.72,64.9,75900.0,40.3231,40.4352,40.292,40.4041,75900.0
2007-02-06 09:55:00,64.9,64.93,64.78,64.82,52200.0,40.4041,40.4227,40.3294,40.3543,52200.0
2007-02-06 10:00:00,64.83,64.84,64.7,64.7,38300.0,40.3605,40.3667,40.2796,40.2796,38300.0
2007-02-06 10:05:00,64.71,64.76,64.66,64.7,51500.0,40.2858,40.3169,40.2547,40.2796,51500.0
2007-02-06 10:10:00,64.7,64.73,64.66,64.72,43100.0,40.2796,40.2982,40.2547,40.292,43100.0
2007-02-06 10:15:00,64.73,64.73,64.61,64.63,37300.0,40.2982,40.2982,40.2235,40.236,37300.0
2007-02-06 10:20:00,64.64,64.76,64.61,64.76,35000.0,40.2422,40.3169,40.2235,40.3169,35000.0
2007-02-06 10:25:00,64.76,64.88,64.75,64.87,59800.0,40.3169,40.3916,40.3107,40.3854,59800.0
2007-02-06 10:30:00,64.88,64.89,64.87,64.88,74600.0,40.3916,40.3978,40.3854,40.3916,74600.0
2007-02-06 10:35:00,64.88,64.91,64.78,64.91,64700.0,40.3916,40.4103,40.3294,40.4103,64700.0
2007-02-06 10:40:00,64.91,64.91,64.88,64.89,23700.0,40.4103,40.4103,40.3916,40.3978,23700.0
2007-02-06 10:45:00,64.88,64.9,64.82,64.89,66500.0,40.3916,40.4041,40.3543,40.3978,66500.0
2007-02-06 10:50:00,64.89,64.89,64.71,64.71,57800.0,40.3978,40.3978,40.2858,40.2858,57800.0
2007-02-06 10:55:00,64.72,64.72,64.62,64.65,45900.0,40.292,40.292,40.2298,40.2484,45900.0
2007-02-06 11:00:00,64.65,64.77,64.64,64.76,87400.0,40.2484,40.3231,40.2422,40.3169,87400.0
2007-02-06 11:05:00,64.76,64.81,64.76,64.8,63100.0,40.3169,40.348,40.3169,40.3418,63100.0
2007-02-06 11:10:00,64.8,64.82,64.77,64.82,56400.0,40.3418,40.3543,40.3231,40.3543,56400.0
2007-02-06 11:15:00,64.82,64.84,64.78,64.78,40000.0,40.3543,40.3667,40.3294,40.3294,40000.0
2007-02-06 11:20:00,64.78,64.81,64.7,64.72,47300.0,40.3294,40.348,40.2796,40.292,47300.0
2007-02-06 11:25:00,64.73,64.75,64.69,64.74,49900.0,40.2982,40.3107,40.2733,40.3045,49900.0
2007-02-06 11:30:00,64.73,64.79,64.73,64.76,37800.0,40.2982,40.3356,40.2982,40.3169,37800.0
2007-02-06 11:35:00,64.77,64.78,64.7,64.71,17200.0,40.3231,40.3294,40.2796,40.2858,17200.0
2007-02-06 11:40:00,64.71,64.73,64.67,64.73,76200.0,40.2858,40.2982,40.2609,40.2982,76200.0
2007-02-06 11:45:00,64.72,64.74,64.66,64.69,28200.0,40.292,40.3045,40.2547,40.2733,28200.0
2007-02-06 11:50:00,64.69,64.75,64.68,64.73,69600.0,40.2733,40.3107,40.2671,40.2982,69600.0
2007-02-06 11:55:00,64.73,64.74,64.61,64.61,52200.0,40.2982,40.3045,40.2235,40.2235,52200.0
2007-02-06 12:00:00,64.61,64.62,64.51,64.51,51600.0,40.2235,40.2298,40.1613,40.1613,51600.0
2007-02-06 12:05:00,64.53,64.58,64.5,64.57,76100.0,40.1737,40.2049,40.155,40.1986,76100.0
2007-02-06 12:10:00,64.58,64.58,64.45,64.46,64200.0,40.2049,40.2049,40.1239,40.1301,64200.0
2007-02-06 12:15:00,64.46,64.51,64.45,64.48,39500.0,40.1301,40.1613,40.1239,40.1426,39500.0
2007-02-06 12:20:00,64.49,64.51,64.46,64.51,31400.0,40.1488,40.1613,40.1301,40.1613,31400.0
2007-02-06 12:25:00,64.51,64.55,64.5,64.53,15200.0,40.1613,40.1862,40.155,40.1737,15200.0
2007-02-06 12:30:00,64.52,64.52,64.46,64.5,42400.0,40.1675,40.1675,40.1301,40.155,42400.0
2007-02-06 12:35:00,64.49,64.5,64.37,64.38,49700.0,40.1488,40.155,40.0741,40.0803,49700.0
2007-02-06 12:40:00,64.38,64.38,64.32,64.36,45700.0,40.0803,40.0803,40.043,40.0679,45700.0
2007-02-06 12:45:00,64.35,64.4,64.35,64.35,29600.0,40.0617,40.0928,40.0617,40.0617,29600.0
2007-02-06 12:50:00,64.35,64.38,64.32,64.38,78100.0,40.0617,40.0803,40.043,40.0803,78100.0
2007-02-06 12:55:00,64.37,64.4,64.35,64.39,20300.0,40.0741,40.0928,40.0617,40.0866,20300.0
2007-02-06 13:00:00,64.39,64.48,64.38,64.48,28200.0,40.0866,40.1426,40.0803,40.1426,28200.0
2007-02-06 13:05:00,64.47,64.59,64.47,64.58,38900.0,40.1364,40.2111,40.1364,40.2049,38900.0
2007-02-06 13:10:00,64.57,64.57,64.52,64.53,28600.0,40.1986,40.1986,40.1675,40.1737,28600.0
2007-02-06 13:15:00,64.54,64.58,64.53,64.53,20200.0,40.1799,40.2049,40.1737,40.1737,20200.0
2007-02-06 13:20:00,64.53,64.54,64.45,64.47,33100.0,40.1737,40.1799,40.1239,40.1364,33100.0
2007-02-06 13:25:00,64.47,64.47,64.43,64.45,22500.0,40.1364,40.1364,40.1115,40.1239,22500.0
2007-02-06 13:30:00,64.45,64.53,64.44,64.52,34700.0,40.1239,40.1737,40.1177,40.1675,34700.0
2007-02-06 13:35:00,64.54,64.57,64.52,64.55,40500.0,40.1799,40.1986,40.1675,40.1862,40500.0
2007-02-06 13:40:00,64.55,64.58,64.54,64.57,31900.0,40.1862,40.2049,40.1799,40.1986,31900.0
2007-02-06 13:45:00,64.56,64.59,64.53,64.53,36400.0,40.1924,40.2111,40.1737,40.1737,36400.0
2007-02-06 13:50:00,64.53,64.55,64.5,64.51,47400.0,40.1737,40.1862,40.155,40.1613,47400.0
2007-02-06 13:55:00,64.51,64.54,64.51,64.52,40800.0,40.1613,40.1799,40.1613,40.1675,40800.0
2007-02-06 14:00:00,64.51,64.52,64.46,64.5,57900.0,40.1613,40.1675,40.1301,40.155,57900.0
2007-02-06 14:05:00,64.5,64.5,64.47,64.5,24800.0,40.155,40.155,40.1364,40.155,24800.0
2007-02-06 14:10:00,64.5,64.53,64.48,64.49,34500.0,40.155,40.1737,40.1426,40.1488,34500.0
2007-02-06 14:15:00,64.48,64.52,64.47,64.47,36800.0,40.1426,40.1675,40.1364,40.1364,36800.0
2007-02-06 14:20:00,64.47,64.53,64.46,64.49,41900.0,40.1364,40.1737,40.1301,40.1488,41900.0
2007-02-06 14:25:00,64.49,64.49,64.45,64.47,45000.0,40.1488,40.1488,40.1239,40.1364,45000.0
2007-02-06 14:30:00,64.48,64.5,64.47,64.49,52200.0,40.1426,40.155,40.1364,40.1488,52200.0
2007-02-06 14:35:00,64.49,64.53,64.48,64.52,93700.0,40.1488,40.1737,40.1426,40.1675,93700.0
2007-02-06 14:40:00,64.51,64.53,64.48,64.5,49000.0,40.1613,40.1737,40.1426,40.155,49000.0
2007-02-06 14:45:00,64.5,64.53,64.48,64.52,37300.0,40.155,40.1737,40.1426,40.1675,37300.0
2007-02-06 14:50:00,64.51,64.57,64.51,64.57,35200.0,40.1613,40.1986,40.1613,40.1986,35200.0
2007-02-06 14:55:00,64.57,64.57,64.52,64.55,42600.0,40.1986,40.1986,40.1675,40.1862,42600.0
2007-02-06 15:00:00,64.57,64.58,64.5,64.54,57400.0,40.1986,40.2049,40.155,40.1799,57400.0
2007-02-06 15:05:00,64.53,64.55,64.49,64.5,60000.0,40.1737,40.1862,40.1488,40.155,60000.0
2007-02-06 15:10:00,64.5,64.51,64.49,64.5,39100.0,40.155,40.1613,40.1488,40.155,39100.0
2007-02-06 15:15:00,64.51,64.51,64.48,64.49,50200.0,40.1613,40.1613,40.1426,40.1488,50200.0
2007-02-06 15:20:00,64.49,64.54,64.47,64.53,49600.0,40.1488,40.1799,40.1364,40.1737,49600.0
2007-02-06 15:25:00,64.53,64.54,64.41,64.42,62500.0,40.1737,40.1799,40.099,40.1052,62500.0
2007-02-06 15:30:00,64.41,64.47,64.41,64.47,71000.0,40.099,40.1364,40.099,40.1364,71000.0
2007-02-06 15:35:00,64.47,64.48,64.42,64.45,90300.0,40.1364,40.1426,40.1052,40.1239,90300.0
2007-02-06 15:40:00,64.45,64.46,64.36,64.37,77900.0,40.1239,40.1301,40.0679,40.0741,77900.0
2007-02-06 15:45:00,64.36,64.45,64.36,64.45,96700.0,40.0679,40.1239,40.0679,40.1239,96700.0
2007-02-06 15:50:00,64.45,64.47,64.42,64.46,146400.0,40.1239,40.1364,40.1052,40.1301,146400.0
2007-02-06 15:55:00,64.45,64.48,64.37,64.38,132400.0,40.1239,40.1426,40.0741,40.0803,132400.0
2007-02-07 09:30:00,64.9,64.94,64.76,64.85,207100.0,40.4041,40.429,40.3169,40.3729,207100.0
2007-02-07 09:35:00,64.84,64.85,64.65,64.79,85800.0,40.3667,40.3729,40.2484,40.3356,85800.0
2007-02-07 09:40:00,64.79,64.92,64.76,64.9,75800.0,40.3356,40.4165,40.3169,40.4041,75800.0
2007-02-07 09:45:00,64.89,65.0,64.86,65.0,156900.0,40.3978,40.4663,40.3792,40.4663,156900.0
2007-02-07 09:50:00,65.0,65.25,64.99,65.18,248200.0,40.4663,40.622,40.4601,40.5784,248200.0
2007-02-07 09:55:00,65.18,65.2,65.04,65.15,72200.0,40.5784,40.5908,40.4912,40.5597,72200.0
2007-02-07 10:00:00,65.14,65.15,65.03,65.1,68500.0,40.5535,40.5597,40.485,40.5286,68500.0
2007-02-07 10:05:00,65.1,65.11,65.0,65.08,81400.0,40.5286,40.5348,40.4663,40.5161,81400.0
2007-02-07 10:10:00,65.09,65.09,65.02,65.05,58700.0,40.5224,40.5224,40.4788,40.4975,58700.0
2007-02-07 10:15:00,65.04,65.17,65.0,65.1,288500.0,40.4912,40.5722,40.4663,40.5286,288500.0
2007-02-07 10:20:00,65.1,65.19,65.09,65.19,68300.0,40.5286,40.5846,40.5224,40.5846,68300.0
2007-02-07 10:25:00,65.19,65.34,65.18,65.33,107000.0,40.5846,40.678,40.5784,40.6718,107000.0
2007-02-07 10:30:00,65.34,65.4,65.31,65.37,91100.0,40.678,40.7153,40.6593,40.6967,91100.0
2007-02-07 10:35:00,65.37,65.48,65.28,65.42,141200.0,40.6967,40.7652,40.6406,40.7278,141200.0
2007-02-07 10:40:00,65.42,65.43,65.36,65.4,89700.0,40.7278,40.734,40.6904,40.7153,89700.0
2007-02-07 10:45:00,65.39,65.47,65.2,65.44,108500.0,40.7091,40.7589,40.5908,40.7403,108500.0
2007-02-07 10:50:00,65.45,65.51,65.43,65.5,166000.0,40.7465,40.7838,40.734,40.7776,166000.0
2007-02-07 10:55:00,65.5,65.6,65.48,65.6,101800.0,40.7776,40.8399,40.7652,40.8399,101800.0
2007-02-07 11:00:00,65.59,65.66,65.58,65.63,154300.0,40.8336,40.8772,40.8274,40.8585,154300.0
2007-02-07 11:05:00,65.62,65.66,65.56,65.66,144600.0,40.8523,40.8772,40.815,40.8772,144600.0
2007-02-07 11:10:00,65.66,65.66,65.5,65.53,128800.0,40.8772,40.8772,40.7776,40.7963,128800.0
2007-02-07 11:15:00,65.54,65.57,65.49,65.49,78200.0,40.8025,40.8212,40.7714,40.7714,78200.0
2007-02-07 11:20:00,65.49,65.51,65.43,65.49,134700.0,40.7714,40.7838,40.734,40.7714,134700.0
2007-02-07 11:25:00,65.48,65.5,65.46,65.47,50800.0,40.7652,40.7776,40.7527,40.7589,50800.0
2007-02-07 11:30:00,65.46,65.51,65.46,65.49,95000.0,40.7527,40.7838,40.7527,40.7714,95000.0
2007-02-07 11:35:00,65.5,65.58,65.47,65.58,101300.0,40.7776,40.8274,40.7589,40.8274,101300.0
2007-02-07 11:40:00,65.58,65.69,65.57,65.68,82200.0,40.8274,40.8959,40.8212,40.8897,82200.0
2007-02-07 11:45:00,65.69,65.76,65.65,65.65,82500.0,40.8959,40.9395,40.871,40.871,82500.0
2007-02-07 11:50:00,65.64,65.66,65.62,65.65,52500.0,40.8648,40.8772,40.8523,40.871,52500.0
2007-02-07 11:55:00,65.65,65.69,65.65,65.67,68500.0,40.871,40.8959,40.871,40.8834,68500.0
2007-02-07 12:00:00,65.66,65.67,65.65,65.66,50900.0,40.8772,40.8834,40.871,40.8772,50900.0
2007-02-07 12:05:00,65.66,65.75,65.65,65.73,54300.0,40.8772,40.9332,40.871,40.9208,54300.0
2007-02-07 12:10:00,65.73,65.75,65.69,65.73,38800.0,40.9208,40.9332,40.8959,40.9208,38800.0
2007-02-07 12:15:00,65.73,65.8,65.71,65.78,61500.0,40.9208,40.9644,40.9083,40.9519,61500.0
2007-02-07 12:20:00,65.79,65.9,65.78,65.89,75900.0,40.9581,41.0266,40.9519,41.0204,75900.0
2007-02-07 12:25:00,65.9,65.9,65.81,65.83,65700.0,41.0266,41.0266,40.9706,40.983,65700.0
2007-02-07 12:30:00,65.82,65.82,65.73,65.74,51900.0,40.9768,40.9768,40.9208,40.927,51900.0
2007-02-07 12:35:00,65.74,65.79,65.72,65.75,35300.0,40.927,40.9581,40.9146,40.9332,35300.0
2007-02-07 12:40:00,65.74,65.75,65.72,65.72,71500.0,40.927,40.9332,40.9146,40.9146,71500.0
2007-02-07 12:45:00,65.73,65.73,65.7,65.71,28200.0,40.9208,40.9208,40.9021,40.9083,28200.0
2007-02-07 12:50:00,65.71,65.77,65.7,65.75,36400.0,40.9083,40.9457,40.9021,40.9332,36400.0
2007-02-07 12:55:00,65.76,65.76,65.73,65.74,17700.0,40.9395,40.9395,40.9208,40.927,17700.0
2007-02-07 13:00:00,65.74,65.79,65.73,65.77,46600.0,40.927,40.9581,40.9208,40.9457,46600.0
2007-02-07 13:05:00,65.77,65.81,65.76,65.8,21200.0,40.9457,40.9706,40.9395,40.9644,21200.0
2007-02-07 13:10:00,65.81,65.86,65.81,65.86,38600.0,40.9706,41.0017,40.9706,41.0017,38600.0
2007-02-07 13:15:00,65.86,65.88,65.85,65.85,41900.0,41.0017,41.0142,40.9955,40.9955,41900.0
2007-02-07 13:20:00,65.84,65.85,65.79,65.8,16900.0,40.9893,40.9955,40.9581,40.9644,16900.0
2007-02-07 13:25:00,65.79,65.8,65.77,65.79,27800.0,40.9581,40.9644,40.9457,40.9581,27800.0
2007-02-07 13:30:00,65.78,65.79,65.75,65.76,25400.0,40.9519,40.9581,40.9332,40.9395,25400.0
2007-02-07 13:35:00,65.76,65.76,65.73,65.75,41800.0,40.9395,40.9395,40.9208,40.9332,41800.0
2007-02-07 13:40:00,65.74,65.79,65.72,65.75,46900.0,40.927,40.9581,40.9146,40.9332,46900.0
2007-02-07 13:45:00,65.75,65.8,65.73,65.76,54900.0,40.9332,40.9644,40.9208,40.9395,54900.0
2007-02-07 13:50:00,65.76,65.77,65.69,65.75,72900.0,40.9395,40.9457,40.8959,40.9332,72900.0
2007-02-07 13:55:00,65.75,65.76,65.7,65.71,38400.0,40.9332,40.9395,40.9021,40.9083,38400.0
2007-02-07 14:00:00,65.71,65.76,65.7,65.74,79200.0,40.9083,40.9395,40.9021,40.927,79200.0
2007-02-07 14:05:00,65.72,65.78,65.72,65.75,84900.0,40.9146,40.9519,40.9146,40.9332,84900.0
2007-02-07 14:10:00,65.75,65.76,65.75,65.75,44200.0,40.9332,40.9395,40.9332,40.9332,44200.0
2007-02-07 14:15:00,65.76,65.76,65.75,65.75,44800.0,40.9395,40.9395,40.9332,40.9332,44800.0
2007-02-07 14:20:00,65.76,65.76,65.75,65.76,36000.0,40.9395,40.9395,40.9332,40.9395,36000.0
2007-02-07 14:25:00,65.75,65.76,65.75,65.75,46000.0,40.9332,40.9395,40.9332,40.9332,46000.0
2007-02-07 14:30:00,65.76,65.77,65.75,65.75,53100.0,40.9395,40.9457,40.9332,40.9332,53100.0
2007-02-07 14:35:00,65.75,65.75,65.54,65.6,161800.0,40.9332,40.9332,40.8025,40.8399,161800.0
2007-02-07 14:40:00,65.6,65.62,65.55,65.56,83500.0,40.8399,40.8523,40.8087,40.815,83500.0
2007-02-07 14:45:00,65.55,65.58,65.47,65.48,101100.0,40.8087,40.8274,40.7589,40.7652,101100.0
2007-02-07 14:50:00,65.48,65.49,65.42,65.44,71100.0,40.7652,40.7714,40.7278,40.7403,71100.0
2007-02-07 14:55:00,65.44,65.5,65.43,65.48,70500.0,40.7403,40.7776,40.734,40.7652,70500.0
2007-02-07 15:00:00,65.48,65.51,65.48,65.5,64500.0,40.7652,40.7838,40.7652,40.7776,64500.0
2007-02-07 15:05:00,65.5,65.5,65.48,65.48,38000.0,40.7776,40.7776,40.7652,40.7652,38000.0
2007-02-07 15:10:00,65.49,65.49,65.44,65.47,82100.0,40.7714,40.7714,40.7403,40.7589,82100.0
2007-02-07 15:15:00,65.48,65.52,65.47,65.49,63200.0,40.7652,40.7901,40.7589,40.7714,63200.0
2007-02-07 15:20:00,65.5,65.55,65.47,65.54,45000.0,40.7776,40.8087,40.7589,40.8025,45000.0
2007-02-07 15:25:00,65.55,65.55,65.44,65.44,62200.0,40.8087,40.8087,40.7403,40.7403,62200.0
2007-02-07 15:30:00,65.45,65.57,65.43,65.56,64200.0,40.7465,40.8212,40.734,40.815,64200.0
2007-02-07 15:35:00,65.56,65.58,65.52,65.58,83900.0,40.815,40.8274,40.7901,40.8274,83900.0
2007-02-07 15:40:00,65.58,65.63,65.52,65.63,81600.0,40.8274,40.8585,40.7901,40.8585,81600.0
2007-02-07 15:45:00,65.63,65.72,65.63,65.66,141000.0,40.8585,40.9146,40.8585,40.8772,141000.0
2007-02-07 15:50:00,65.66,65.68,65.55,65.58,160200.0,40.8772,40.8897,40.8087,40.8274,160200.0
2007-02-07 15:55:00,65.58,65.63,65.56,65.62,168300.0,40.8274,40.8585,40.815,40.8523,168300.0
2007-02-09 09:30:00,65.99,65.99,65.46,65.78,156500.0,41.0827,41.0827,40.7527,40.9519,156500.0
2007-02-09 09:35:00,65.76,65.77,65.34,65.47,98800.0,40.9395,40.9457,40.678,40.7589,98800.0
2007-02-09 09:40:00,65.46,65.5,65.39,65.4,80200.0,40.7527,40.7776,40.7091,40.7153,80200.0
2007-02-09 09:45:00,65.41,65.41,65.02,65.05,135400.0,40.7216,40.7216,40.4788,40.4975,135400.0
2007-02-09 09:50:00,65.06,65.3,65.05,65.25,107700.0,40.5037,40.6531,40.4975,40.622,107700.0
2007-02-09 09:55:00,65.24,65.27,65.16,65.23,53500.0,40.6157,40.6344,40.5659,40.6095,53500.0
2007-02-09 10:00:00,65.24,65.31,65.2,65.23,48300.0,40.6157,40.6593,40.5908,40.6095,48300.0
2007-02-09 10:05:00,65.23,65.3,65.17,65.19,63400.0,40.6095,40.6531,40.5722,40.5846,63400.0
2007-02-09 10:10:00,65.17,65.27,65.17,65.25,249300.0,40.5722,40.6344,40.5722,40.622,249300.0
2007-02-09 10:15:00,65.24,65.27,65.19,65.2,44000.0,40.6157,40.6344,40.5846,40.5908,44000.0
2007-02-09 10:20:00,65.19,65.24,65.13,65.21,66300.0,40.5846,40.6157,40.5473,40.5971,66300.0
2007-02-09 10:25:00,65.21,65.22,65.12,65.16,107500.0,40.5971,40.6033,40.541,40.5659,107500.0
2007-02-09 10:30:00,65.16,65.19,65.15,65.17,34200.0,40.5659,40.5846,40.5597,40.5722,34200.0
2007-02-09 10:35:00,65.16,65.19,65.15,65.15,26200.0,40.5659,40.5846,40.5597,40.5597,26200.0
2007-02-09 10:40:00,65.18,65.2,65.15,65.18,42500.0,40.5784,40.5908,40.5597,40.5784,42500.0
2007-02-09 10:45:00,65.17,65.21,65.16,65.21,64000.0,40.5722,40.5971,40.5659,40.5971,64000.0
2007-02-09 10:50:00,65.21,65.22,65.17,65.19,29500.0,40.5971,40.6033,40.5722,40.5846,29500.0
2007-02-09 10:55:00,65.19,65.21,65.16,65.18,18700.0,40.5846,40.5971,40.5659,40.5784,18700.0
2007-02-09 11:00:00,65.2,65.23,65.18,65.21,43300.0,40.5908,40.6095,40.5784,40.5971,43300.0
2007-02-09 11:05:00,65.2,65.26,65.18,65.21,56300.0,40.5908,40.6282,40.5784,40.5971,56300.0
2007-02-09 11:10:00,65.21,65.25,65.2,65.2,31400.0,40.5971,40.622,40.5908,40.5908,31400.0
2007-02-09 11:15:00,65.2,65.23,65.18,65.2,57400.0,40.5908,40.6095,40.5784,40.5908,57400.0
2007-02-09 11:20:00,65.2,65.22,65.19,65.22,25200.0,40.5908,40.6033,40.5846,40.6033,25200.0
2007-02-09 11:25:00,65.21,65.23,65.18,65.2,34000.0,40.5971,40.6095,40.5784,40.5908,34000.0
2007-02-09 11:30:00,65.19,65.21,65.15,65.2,43900.0,40.5846,40.5971,40.5597,40.5908,43900.0
2007-02-09 11:35:00,65.21,65.22,65.2,65.21,24700.0,40.5971,40.6033,40.5908,40.5971,24700.0
2007-02-09 11:40:00,65.2,65.25,65.19,65.25,40100.0,40.5908,40.622,40.5846,40.622,40100.0
2007-02-09 11:45:00,65.24,65.26,65.23,65.24,40300.0,40.6157,40.6282,40.6095,40.6157,40300.0
2007-02-09 11:50:00,65.25,65.25,65.17,65.2,66800.0,40.622,40.622,40.5722,40.5908,66800.0
2007-02-09 11:55:00,65.19,65.21,65.16,65.18,24600.0,40.5846,40.5971,40.5659,40.5784,24600.0
2007-02-09 12:00:00,65.17,65.23,65.14,65.22,49500.0,40.5722,40.6095,40.5535,40.6033,49500.0
2007-02-09 12:05:00,65.22,65.22,65.19,65.19,73400.0,40.6033,40.6033,40.5846,40.5846,73400.0
2007-02-09 12:10:00,65.21,65.22,65.2,65.21,34300.0,40.5971,40.6033,40.5908,40.5971,34300.0
2007-02-09 12:15:00,65.21,65.22,65.18,65.22,50300.0,40.5971,40.6033,40.5784,40.6033,50300.0
2007-02-09 12:20:00,65.21,65.23,65.19,65.2,47900.0,40.5971,40.6095,40.5846,40.5908,47900.0
2007-02-09 12:25:00,65.2,65.22,65.2,65.2,25800.0,40.5908,40.6033,40.5908,40.5908,25800.0
2007-02-09 12:30:00,65.21,65.21,65.1,65.13,54000.0,40.5971,40.5971,40.5286,40.5473,54000.0
2007-02-09 12:35:00,65.14,65.17,65.12,65.16,21500.0,40.5535,40.5722,40.541,40.5659,21500.0
2007-02-09 12:40:00,65.17,65.2,65.15,65.15,18700.0,40.5722,40.5908,40.5597,40.5597,18700.0
2007-02-09 12:45:00,65.16,65.2,65.15,65.19,46200.0,40.5659,40.5908,40.5597,40.5846,46200.0
2007-02-09 12:50:00,65.19,65.19,65.11,65.13,39400.0,40.5846,40.5846,40.5348,40.5473,39400.0
2007-02-09 12:55:00,65.14,65.15,65.11,65.12,65900.0,40.5535,40.5597,40.5348,40.541,65900.0
2007-02-09 13:00:00,65.11,65.12,65.09,65.11,89200.0,40.5348,40.541,40.5224,40.5348,89200.0
2007-02-09 13:05:00,65.1,65.12,65.09,65.1,15200.0,40.5286,40.541,40.5224,40.5286,15200.0
2007-02-09 13:10:00,65.11,65.12,65.09,65.09,11300.0,40.5348,40.541,40.5224,40.5224,11300.0
2007-02-09 13:15:00,65.09,65.1,65.01,65.02,59100.0,40.5224,40.5286,40.4726,40.4788,59100.0
2007-02-09 13:20:00,65.02,65.03,65.0,65.01,36800.0,40.4788,40.485,40.4663,40.4726,36800.0
2007-02-09 13:25:00,65.02,65.03,65.01,65.02,18400.0,40.4788,40.485,40.4726,40.4788,18400.0
2007-02-09 13:30:00,65.02,65.02,65.0,65.0,62500.0,40.4788,40.4788,40.4663,40.4663,62500.0
2007-02-09 13:35:00,65.0,65.04,64.96,65.04,119700.0,40.4663,40.4912,40.4414,40.4912,119700.0
2007-02-09 13:40:00,65.04,65.06,65.03,65.03,14600.0,40.4912,40.5037,40.485,40.485,14600.0
2007-02-09 13:45:00,65.03,65.03,64.92,64.93,46200.0,40.485,40.485,40.4165,40.4227,46200.0
2007-02-09 13:50:00,64.92,65.0,64.9,64.97,30600.0,40.4165,40.4663,40.4041,40.4476,30600.0
2007-02-09 13:55:00,64.96,64.99,64.9,64.93,33900.0,40.4414,40.4601,40.4041,40.4227,33900.0
2007-02-09 14:00:00,64.92,64.94,64.78,64.9,164400.0,40.4165,40.429,40.3294,40.4041,164400.0
2007-02-09 14:05:00,64.9,64.95,64.85,64.85,60900.0,40.4041,40.4352,40.3729,40.3729,60900.0
2007-02-09 14:10:00,64.85,64.86,64.7,64.7,67100.0,40.3729,40.3792,40.2796,40.2796,67100.0
2007-02-09 14:15:00,64.71,64.8,64.69,64.79,83600.0,40.2858,40.3418,40.2733,40.3356,83600.0
2007-02-09 14:20:00,64.79,64.81,64.71,64.76,17400.0,40.3356,40.348,40.2858,40.3169,17400.0
2007-02-09 14:25:00,64.76,64.83,64.75,64.82,36400.0,40.3169,40.3605,40.3107,40.3543,36400.0
2007-02-09 14:30:00,64.83,64.86,64.8,64.8,273200.0,40.3605,40.3792,40.3418,40.3418,273200.0
2007-02-09 14:35:00,64.81,64.92,64.8,64.92,88400.0,40.348,40.4165,40.3418,40.4165,88400.0
2007-02-09 14:40:00,64.92,64.93,64.9,64.9,21500.0,40.4165,40.4227,40.4041,40.4041,21500.0
2007-02-09 14:45:00,64.9,64.91,64.86,64.87,47700.0,40.4041,40.4103,40.3792,40.3854,47700.0
2007-02-09 14:50:00,64.86,64.86,64.75,64.77,65000.0,40.3792,40.3792,40.3107,40.3231,65000.0
2007-02-09 14:55:00,64.77,64.89,64.76,64.88,61600.0,40.3231,40.3978,40.3169,40.3916,61600.0
2007-02-09 15:00:00,64.88,65.0,64.88,64.93,53000.0,40.3916,40.4663,40.3916,40.4227,53000.0
2007-02-09 15:05:00,64.93,64.99,64.9,64.99,40000.0,40.4227,40.4601,40.4041,40.4601,40000.0
2007-02-09 15:10:00,64.98,65.04,64.94,65.0,40100.0,40.4539,40.4912,40.429,40.4663,40100.0
2007-02-09 15:15:00,65.01,65.01,64.97,64.98,53500.0,40.4726,40.4726,40.4476,40.4539,53500.0
2007-02-09 15:20:00,64.97,64.98,64.93,64.97,55800.0,40.4476,40.4539,40.4227,40.4476,55800.0
2007-02-09 15:25:00,64.97,65.06,64.97,65.02,63300.0,40.4476,40.5037,40.4476,40.4788,63300.0
2007-02-09 15:30:00,65.02,65.07,64.94,64.94,119300.0,40.4788,40.5099,40.429,40.429,119300.0
2007-02-09 15:35:00,64.95,64.99,64.83,64.98,193700.0,40.4352,40.4601,40.3605,40.4539,193700.0
2007-02-09 15:40:00,64.98,65.0,64.7,64.71,155100.0,40.4539,40.4663,40.2796,40.2858,155100.0
2007-02-09 15:45:00,64.72,64.76,64.7,64.74,192200.0,40.292,40.3169,40.2796,40.3045,192200.0
2007-02-09 15:50:00,64.73,64.83,64.72,64.78,178400.0,40.2982,40.3605,40.292,40.3294,178400.0
2007-02-09 15:55:00,64.78,64.88,64.77,64.87,189000.0,40.3294,40.3916,40.3231,40.3854,189000.0
2007-02-12 09:30:00,64.75,65.01,64.72,64.95,182700.0,40.3107,40.4726,40.292,40.4352,182700.0
2007-02-12 09:35:00,64.95,65.18,64.81,65.08,104600.0,40.4352,40.5784,40.348,40.5161,104600.0
2007-02-12 09:40:00,65.08,65.17,64.87,65.0,147200.0,40.5161,40.5722,40.3854,40.4663,147200.0
2007-02-12 09:45:00,65.01,65.01,64.73,64.81,124200.0,40.4726,40.4726,40.2982,40.348,124200.0
2007-02-12 09:50:00,64.8,64.9,64.76,64.8,72200.0,40.3418,40.4041,40.3169,40.3418,72200.0
2007-02-12 09:55:00,64.78,64.8,64.74,64.77,69500.0,40.3294,40.3418,40.3045,40.3231,69500.0
2007-02-12 10:00:00,64.77,64.78,64.54,64.55,85000.0,40.3231,40.3294,40.1799,40.1862,85000.0
2007-02-12 10:05:00,64.55,64.62,64.34,64.39,140000.0,40.1862,40.2298,40.0554,40.0866,140000.0
2007-02-12 10:10:00,64.39,64.44,64.35,64.42,63700.0,40.0866,40.1177,40.0617,40.1052,63700.0
2007-02-12 10:15:00,64.44,64.5,64.4,64.44,52700.0,40.1177,40.155,40.0928,40.1177,52700.0
2007-02-12 10:20:00,64.45,64.46,64.4,64.4,49200.0,40.1239,40.1301,40.0928,40.0928,49200.0
2007-02-12 10:25:00,64.41,64.41,64.3,64.33,76000.0,40.099,40.099,40.0305,40.0492,76000.0
2007-02-12 10:30:00,64.35,64.43,64.32,64.34,30300.0,40.0617,40.1115,40.043,40.0554,30300.0
2007-02-12 10:35:00,64.34,64.42,64.28,64.29,46400.0,40.0554,40.1052,40.0181,40.0243,46400.0
2007-02-12 10:40:00,64.3,64.59,64.3,64.59,47700.0,40.0305,40.2111,40.0305,40.2111,47700.0
2007-02-12 10:45:00,64.6,64.63,64.54,64.63,35800.0,40.2173,40.236,40.1799,40.236,35800.0
2007-02-12 10:50:00,64.63,64.71,64.58,64.58,34600.0,40.236,40.2858,40.2049,40.2049,34600.0
2007-02-12 10:55:00,64.58,64.6,64.47,64.51,33100.0,40.2049,40.2173,40.1364,40.1613,33100.0
2007-02-12 11:00:00,64.5,64.51,64.46,64.47,28100.0,40.155,40.1613,40.1301,40.1364,28100.0
2007-02-12 11:05:00,64.49,64.51,64.42,64.47,30000.0,40.1488,40.1613,40.1052,40.1364,30000.0
2007-02-12 11:10:00,64.47,64.51,64.42,64.51,42300.0,40.1364,40.1613,40.1052,40.1613,42300.0
2007-02-12 11:15:00,64.51,64.54,64.49,64.54,24200.0,40.1613,40.1799,40.1488,40.1799,24200.0
2007-02-12 11:20:00,64.52,64.59,64.46,64.47,26500.0,40.1675,40.2111,40.1301,40.1364,26500.0
2007-02-12 11:25:00,64.46,64.48,64.42,64.42,27400.0,40.1301,40.1426,40.1052,40.1052,27400.0
2007-02-12 11:30:00,64.42,64.49,64.42,64.44,16600.0,40.1052,40.1488,40.1052,40.1177,16600.0
2007-02-12 11:35:00,64.44,64.46,64.41,64.44,35100.0,40.1177,40.1301,40.099,40.1177,35100.0
2007-02-12 11:40:00,64.44,64.49,64.43,64.46,29500.0,40.1177,40.1488,40.1115,40.1301,29500.0
2007-02-12 11:45:00,64.47,64.52,64.47,64.51,40100.0,40.1364,40.1675,40.1364,40.1613,40100.0
2007-02-12 11:50:00,64.51,64.55,64.5,64.55,24900.0,40.1613,40.1862,40.155,40.1862,24900.0
2007-02-12 11:55:00,64.53,64.59,64.52,64.54,27400.0,40.1737,40.2111,40.1675,40.1799,27400.0
2007-02-12 12:00:00,64.54,64.58,64.52,64.56,19900.0,40.1799,40.2049,40.1675,40.1924,19900.0
2007-02-12 12:05:00,64.56,64.62,64.53,64.61,17100.0,40.1924,40.2298,40.1737,40.2235,17100.0
2007-02-12 12:10:00,64.62,64.64,64.54,64.54,20800.0,40.2298,40.2422,40.1799,40.1799,20800.0
2007-02-12 12:15:00,64.54,64.65,64.54,64.64,31100.0,40.1799,40.2484,40.1799,40.2422,31100.0
2007-02-12 12:20:00,64.64,64.68,64.6,64.66,22100.0,40.2422,40.2671,40.2173,40.2547,22100.0
2007-02-12 12:25:00,64.65,64.71,64.65,64.69,19300.0,40.2484,40.2858,40.2484,40.2733,19300.0
2007-02-12 12:30:00,64.7,64.77,64.68,64.75,29600.0,40.2796,40.3231,40.2671,40.3107,29600.0
2007-02-12 12:35:00,64.74,64.81,64.74,64.76,37200.0,40.3045,40.348,40.3045,40.3169,37200.0
2007-02-12 12:40:00,64.75,64.82,64.75,64.79,19500.0,40.3107,40.3543,40.3107,40.3356,19500.0
2007-02-12 12:45:00,64.8,64.81,64.77,64.8,21600.0,40.3418,40.348,40.3231,40.3418,21600.0
2007-02-12 12:50:00,64.82,64.83,64.79,64.82,24900.0,40.3543,40.3605,40.3356,40.3543,24900.0
2007-02-12 12:55:00,64.8,64.81,64.7,64.7,22600.0,40.3418,40.348,40.2796,40.2796,22600.0
2007-02-12 13:00:00,64.7,64.73,64.65,64.71,62300.0,40.2796,40.2982,40.2484,40.2858,62300.0
2007-02-12 13:05:00,64.69,64.76,64.68,64.73,60400.0,40.2733,40.3169,40.2671,40.2982,60400.0
2007-02-12 13:10:00,64.73,64.84,64.73,64.82,32000.0,40.2982,40.3667,40.2982,40.3543,32000.0
2007-02-12 13:15:00,64.82,64.83,64.75,64.78,36700.0,40.3543,40.3605,40.3107,40.3294,36700.0
2007-02-12 13:20:00,64.78,64.8,64.73,64.73,111500.0,40.3294,40.3418,40.2982,40.2982,111500.0
2007-02-12 13:25:00,64.73,64.77,64.73,64.74,67400.0,40.2982,40.3231,40.2982,40.3045,67400.0
2007-02-12 13:30:00,64.75,64.78,64.74,64.75,105700.0,40.3107,40.3294,40.3045,40.3107,105700.0
2007-02-12 13:35:00,64.75,64.79,64.75,64.78,26900.0,40.3107,40.3356,40.3107,40.3294,26900.0
2007-02-12 13:40:00,64.79,64.81,64.7,64.7,65300.0,40.3356,40.348,40.2796,40.2796,65300.0
2007-02-12 13:45:00,64.7,64.72,64.65,64.7,81600.0,40.2796,40.292,40.2484,40.2796,81600.0
2007-02-12 13:50:00,64.69,64.7,64.64,64.64,43400.0,40.2733,40.2796,40.2422,40.2422,43400.0
2007-02-12 13:55:00,64.65,64.79,64.63,64.68,29900.0,40.2484,40.3356,40.236,40.2671,29900.0
2007-02-12 14:00:00,64.7,64.72,64.66,64.72,38500.0,40.2796,40.292,40.2547,40.292,38500.0
2007-02-12 14:05:00,64.72,64.74,64.68,64.69,27100.0,40.292,40.3045,40.2671,40.2733,27100.0
2007-02-12 14:10:00,64.68,64.71,64.68,64.69,31400.0,40.2671,40.2858,40.2671,40.2733,31400.0
2007-02-12 14:15:00,64.7,64.7,64.6,64.61,17600.0,40.2796,40.2796,40.2173,40.2235,17600.0
2007-02-12 14:20:00,64.62,64.66,64.61,64.64,38800.0,40.2298,40.2547,40.2235,40.2422,38800.0
2007-02-12 14:25:00,64.64,64.64,64.55,64.56,59800.0,40.2422,40.2422,40.1862,40.1924,59800.0
2007-02-12 14:30:00,64.56,64.58,64.5,64.52,77800.0,40.1924,40.2049,40.155,40.1675,77800.0
2007-02-12 14:35:00,64.53,64.57,64.51,64.56,82200.0,40.1737,40.1986,40.1613,40.1924,82200.0
2007-02-12 14:40:00,64.57,64.63,64.55,64.61,87100.0,40.1986,40.236,40.1862,40.2235,87100.0
2007-02-12 14:45:00,64.6,64.65,64.6,64.63,34600.0,40.2173,40.2484,40.2173,40.236,34600.0
2007-02-12 14:50:00,64.62,64.64,64.57,64.6,96300.0,40.2298,40.2422,40.1986,40.2173,96300.0
2007-02-12 14:55:00,64.61,64.63,64.59,64.61,60200.0,40.2235,40.236,40.2111,40.2235,60200.0
2007-02-12 15:00:00,64.61,64.63,64.59,64.63,44800.0,40.2235,40.236,40.2111,40.236,44800.0
2007-02-12 15:05:00,64.63,64.63,64.6,64.6,39700.0,40.236,40.236,40.2173,40.2173,39700.0
2007-02-12 15:10:00,64.6,64.65,64.59,64.63,109100.0,40.2173,40.2484,40.2111,40.236,109100.0
2007-02-12 15:15:00,64.63,64.65,64.58,64.6,81300.0,40.236,40.2484,40.2049,40.2173,81300.0
2007-02-12 15:20:00,64.6,64.65,64.58,64.64,77400.0,40.2173,40.2484,40.2049,40.2422,77400.0
2007-02-12 15:25:00,64.63,64.64,64.6,64.62,71700.0,40.236,40.2422,40.2173,40.2298,71700.0
2007-02-12 15:30:00,64.63,64.65,64.62,64.63,35400.0,40.236,40.2484,40.2298,40.236,35400.0
2007-02-12 15:35:00,64.64,64.64,64.6,64.61,71600.0,40.2422,40.2422,40.2173,40.2235,71600.0
2007-02-12 15:40:00,64.62,64.62,64.59,64.59,62000.0,40.2298,40.2298,40.2111,40.2111,62000.0
2007-02-12 15:45:00,64.59,64.62,64.55,64.61,88400.0,40.2111,40.2298,40.1862,40.2235,88400.0
2007-02-12 15:50:00,64.61,64.63,64.56,64.6,84900.0,40.2235,40.236,40.1924,40.2173,84900.0
2007-02-12 15:55:00,64.6,64.6,64.57,64.6,100700.0,40.2173,40.2173,40.1986,40.2173,100700.0
2007-02-13 09:30:00,64.7,65.09,64.7,65.0,275700.0,40.2796,40.5224,40.2796,40.4663,275700.0
2007-02-13 09:35:00,65.02,65.18,64.98,64.99,159600.0,40.4788,40.5784,40.4539,40.4601,159600.0
2007-02-13 09:40:00,64.99,65.1,64.89,64.95,142900.0,40.4601,40.5286,40.3978,40.4352,142900.0
2007-02-13 09:45:00,64.95,64.95,64.79,64.82,98400.0,40.4352,40.4352,40.3356,40.3543,98400.0
2007-02-13 09:50:00,64.79,64.83,64.6,64.63,118300.0,40.3356,40.3605,40.2173,40.236,118300.0
2007-02-13 09:55:00,64.64,64.7,64.58,64.7,83500.0,40.2422,40.2796,40.2049,40.2796,83500.0
2007-02-13 10:00:00,64.7,64.77,64.65,64.68,81300.0,40.2796,40.3231,40.2484,40.2671,81300.0
2007-02-13 10:05:00,64.68,64.71,64.62,64.69,72100.0,40.2671,40.2858,40.2298,40.2733,72100.0
2007-02-13 10:10:00,64.69,64.71,64.63,64.64,85800.0,40.2733,40.2858,40.236,40.2422,85800.0
2007-02-13 10:15:00,64.64,64.66,64.59,64.61,55100.0,40.2422,40.2547,40.2111,40.2235,55100.0
2007-02-13 10:20:00,64.62,64.62,64.45,64.48,58300.0,40.2298,40.2298,40.1239,40.1426,58300.0
2007-02-13 10:25:00,64.48,64.49,64.43,64.44,35600.0,40.1426,40.1488,40.1115,40.1177,35600.0
2007-02-13 10:30:00,64.45,64.5,64.44,64.49,50600.0,40.1239,40.155,40.1177,40.1488,50600.0
2007-02-13 10:35:00,64.49,64.5,64.47,64.5,48100.0,40.1488,40.155,40.1364,40.155,48100.0
2007-02-13 10:40:00,64.5,64.62,64.5,64.6,84200.0,40.155,40.2298,40.155,40.2173,84200.0
2007-02-13 10:45:00,64.59,64.6,64.48,64.54,50300.0,40.2111,40.2173,40.1426,40.1799,50300.0
2007-02-13 10:50:00,64.53,64.54,64.45,64.45,65200.0,40.1737,40.1799,40.1239,40.1239,65200.0
2007-02-13 10:55:00,64.46,64.49,64.31,64.31,87500.0,40.1301,40.1488,40.0368,40.0368,87500.0
2007-02-13 11:00:00,64.33,64.38,64.33,64.37,33100.0,40.0492,40.0803,40.0492,40.0741,33100.0
2007-02-13 11:05:00,64.37,64.51,64.34,64.49,36200.0,40.0741,40.1613,40.0554,40.1488,36200.0
2007-02-13 11:10:00,64.48,64.49,64.4,64.41,40900.0,40.1426,40.1488,40.0928,40.099,40900.0
2007-02-13 11:15:00,64.4,64.44,64.4,64.41,32600.0,40.0928,40.1177,40.0928,40.099,32600.0
2007-02-13 11:20:00,64.42,64.45,64.4,64.44,59200.0,40.1052,40.1239,40.0928,40.1177,59200.0
2007-02-13 11:25:00,64.44,64.48,64.42,64.45,35100.0,40.1177,40.1426,40.1052,40.1239,35100.0
2007-02-13 11:30:00,64.45,64.51,64.42,64.48,40900.0,40.1239,40.1613,40.1052,40.1426,40900.0
2007-02-13 11:35:00,64.47,64.5,64.45,64.46,29900.0,40.1364,40.155,40.1239,40.1301,29900.0
2007-02-13 11:40:00,64.45,64.5,64.45,64.48,19500.0,40.1239,40.155,40.1239,40.1426,19500.0
2007-02-13 11:45:00,64.5,64.63,64.48,64.62,48900.0,40.155,40.236,40.1426,40.2298,48900.0
2007-02-13 11:50:00,64.62,64.64,64.58,64.63,28500.0,40.2298,40.2422,40.2049,40.236,28500.0
2007-02-13 11:55:00,64.63,64.63,64.53,64.54,46900.0,40.236,40.236,40.1737,40.1799,46900.0
2007-02-13 12:00:00,64.54,64.62,64.54,64.59,36100.0,40.1799,40.2298,40.1799,40.2111,36100.0
2007-02-13 12:05:00,64.58,64.61,64.54,64.55,28300.0,40.2049,40.2235,40.1799,40.1862,28300.0
2007-02-13 12:10:00,64.54,64.58,64.5,64.58,32000.0,40.1799,40.2049,40.155,40.2049,32000.0
2007-02-13 12:15:00,64.58,64.65,64.57,64.64,60100.0,40.2049,40.2484,40.1986,40.2422,60100.0
2007-02-13 12:20:00,64.65,64.87,64.65,64.85,87400.0,40.2484,40.3854,40.2484,40.3729,87400.0
2007-02-13 12:25:00,64.85,64.85,64.66,64.69,122000.0,40.3729,40.3729,40.2547,40.2733,122000.0
2007-02-13 12:30:00,64.68,64.75,64.64,64.73,111100.0,40.2671,40.3107,40.2422,40.2982,111100.0
2007-02-13 12:35:00,64.73,64.74,64.64,64.64,24900.0,40.2982,40.3045,40.2422,40.2422,24900.0
2007-02-13 12:40:00,64.64,64.68,64.63,64.65,34600.0,40.2422,40.2671,40.236,40.2484,34600.0
2007-02-13 12:45:00,64.66,64.66,64.61,64.61,67800.0,40.2547,40.2547,40.2235,40.2235,67800.0
2007-02-13 12:50:00,64.62,64.71,64.61,64.67,35200.0,40.2298,40.2858,40.2235,40.2609,35200.0
2007-02-13 12:55:00,64.67,64.7,64.66,64.7,25500.0,40.2609,40.2796,40.2547,40.2796,25500.0
2007-02-13 13:00:00,64.7,64.7,64.67,64.68,29600.0,40.2796,40.2796,40.2609,40.2671,29600.0
2007-02-13 13:05:00,64.7,64.74,64.68,64.71,35900.0,40.2796,40.3045,40.2671,40.2858,35900.0
2007-02-13 13:10:00,64.72,64.72,64.67,64.7,53000.0,40.292,40.292,40.2609,40.2796,53000.0
2007-02-13 13:15:00,64.71,64.72,64.65,64.69,77600.0,40.2858,40.292,40.2484,40.2733,77600.0
2007-02-13 13:20:00,64.68,64.71,64.67,64.7,17100.0,40.2671,40.2858,40.2609,40.2796,17100.0
2007-02-13 13:25:00,64.71,64.71,64.69,64.69,121500.0,40.2858,40.2858,40.2733,40.2733,121500.0
2007-02-13 13:30:00,64.69,64.7,64.67,64.7,161000.0,40.2733,40.2796,40.2609,40.2796,161000.0
2007-02-13 13:35:00,64.7,64.72,64.69,64.72,70200.0,40.2796,40.292,40.2733,40.292,70200.0
2007-02-13 13:40:00,64.71,64.72,64.69,64.7,23700.0,40.2858,40.292,40.2733,40.2796,23700.0
2007-02-13 13:45:00,64.71,64.72,64.69,64.71,26800.0,40.2858,40.292,40.2733,40.2858,26800.0
2007-02-13 13:50:00,64.7,64.71,64.69,64.69,22200.0,40.2796,40.2858,40.2733,40.2733,22200.0
2007-02-13 13:55:00,64.69,64.69,64.67,64.67,13700.0,40.2733,40.2733,40.2609,40.2609,13700.0
2007-02-13 14:00:00,64.66,64.68,64.66,64.68,18800.0,40.2547,40.2671,40.2547,40.2671,18800.0
2007-02-13 14:05:00,64.68,64.69,64.64,64.66,44000.0,40.2671,40.2733,40.2422,40.2547,44000.0
2007-02-13 14:10:00,64.67,64.67,64.64,64.64,16400.0,40.2609,40.2609,40.2422,40.2422,16400.0
2007-02-13 14:15:00,64.65,64.67,64.63,64.67,49800.0,40.2484,40.2609,40.236,40.2609,49800.0
2007-02-13 14:20:00,64.67,64.68,64.65,64.66,20000.0,40.2609,40.2671,40.2484,40.2547,20000.0
2007-02-13 14:25:00,64.66,64.66,64.63,64.64,23200.0,40.2547,40.2547,40.236,40.2422,23200.0
2007-02-13 14:30:00,64.64,64.65,64.58,64.61,62200.0,40.2422,40.2484,40.2049,40.2235,62200.0
2007-02-13 14:35:00,64.6,64.61,64.56,64.58,68900.0,40.2173,40.2235,40.1924,40.2049,68900.0
2007-02-13 14:40:00,64.57,64.58,64.55,64.56,65100.0,40.1986,40.2049,40.1862,40.1924,65100.0
2007-02-13 14:45:00,64.54,64.58,64.54,64.56,48500.0,40.1799,40.2049,40.1799,40.1924,48500.0
2007-02-13 14:50:00,64.56,64.58,64.54,64.56,35900.0,40.1924,40.2049,40.1799,40.1924,35900.0
2007-02-13 14:55:00,64.56,64.62,64.55,64.61,60300.0,40.1924,40.2298,40.1862,40.2235,60300.0
2007-02-13 15:00:00,64.6,64.65,64.6,64.65,56900.0,40.2173,40.2484,40.2173,40.2484,56900.0
2007-02-13 15:05:00,64.64,64.67,64.61,64.63,30500.0,40.2422,40.2609,40.2235,40.236,30500.0
2007-02-13 15:10:00,64.63,64.63,64.6,64.61,87100.0,40.236,40.236,40.2173,40.2235,87100.0
2007-02-13 15:15:00,64.62,64.63,64.6,64.6,62600.0,40.2298,40.236,40.2173,40.2173,62600.0
2007-02-13 15:20:00,64.61,64.7,64.6,64.7,40900.0,40.2235,40.2796,40.2173,40.2796,40900.0
2007-02-13 15:25:00,64.7,64.7,64.63,64.63,44300.0,40.2796,40.2796,40.236,40.236,44300.0
2007-02-13 15:30:00,64.63,64.66,64.59,64.66,44000.0,40.236,40.2547,40.2111,40.2547,44000.0
2007-02-13 15:35:00,64.65,64.76,64.65,64.72,49100.0,40.2484,40.3169,40.2484,40.292,49100.0
2007-02-13 15:40:00,64.73,64.77,64.68,64.7,87600.0,40.2982,40.3231,40.2671,40.2796,87600.0
2007-02-13 15:45:00,64.7,64.75,64.68,64.7,122700.0,40.2796,40.3107,40.2671,40.2796,122700.0
2007-02-13 15:50:00,64.7,64.7,64.63,64.66,102600.0,40.2796,40.2796,40.236,40.2547,102600.0
2007-02-13 15:55:00,64.66,64.71,64.65,64.69,108500.0,40.2547,40.2858,40.2484,40.2733,108500.0
2007-02-14 09:30:00,65.45,65.5,65.25,65.35,240900.0,40.7465,40.7776,40.622,40.6842,240900.0
2007-02-14 09:35:00,65.35,65.43,65.25,65.43,169300.0,40.6842,40.734,40.622,40.734,169300.0
2007-02-14 09:40:00,65.37,65.7,65.33,65.67,282000.0,40.6967,40.9021,40.6718,40.8834,282000.0
2007-02-14 09:45:00,65.67,65.89,65.65,65.75,342100.0,40.8834,41.0204,40.871,40.9332,342100.0
2007-02-14 09:50:00,65.74,65.75,65.4,65.49,122900.0,40.927,40.9332,40.7153,40.7714,122900.0
2007-02-14 09:55:00,65.48,65.55,65.17,65.25,114500.0,40.7652,40.8087,40.5722,40.622,114500.0
2007-02-14 10:00:00,65.27,65.73,65.27,65.53,226000.0,40.6344,40.9208,40.6344,40.7963,226000.0
2007-02-14 10:05:00,65.59,65.82,65.51,65.8,219300.0,40.8336,40.9768,40.7838,40.9644,219300.0
2007-02-14 10:10:00,65.8,65.85,65.65,65.83,192400.0,40.9644,40.9955,40.871,40.983,192400.0
2007-02-14 10:15:00,65.84,65.85,65.78,65.81,93900.0,40.9893,40.9955,40.9519,40.9706,93900.0
2007-02-14 10:20:00,65.81,65.92,65.77,65.9,157400.0,40.9706,41.0391,40.9457,41.0266,157400.0
2007-02-14 10:25:00,65.9,66.13,65.88,66.1,400000.0,41.0266,41.1698,41.0142,41.1511,400000.0
2007-02-14 10:30:00,66.1,66.16,66.03,66.05,181100.0,41.1511,41.1885,41.1076,41.12,181100.0
2007-02-14 10:35:00,66.04,66.42,66.04,66.31,239900.0,41.1138,41.3504,41.1138,41.2819,239900.0
2007-02-14 10:40:00,66.31,66.32,66.21,66.29,159300.0,41.2819,41.2881,41.2196,41.2694,159300.0
2007-02-14 10:45:00,66.28,66.29,66.08,66.15,56900.0,41.2632,41.2694,41.1387,41.1823,56900.0
2007-02-14 10:50:00,66.16,66.16,66.06,66.06,65200.0,41.1885,41.1885,41.1262,41.1262,65200.0
2007-02-14 10:55:00,66.07,66.2,66.07,66.17,61200.0,41.1325,41.2134,41.1325,41.1947,61200.0
2007-02-14 11:00:00,66.18,66.18,66.06,66.14,113000.0,41.2009,41.2009,41.1262,41.176,113000.0
2007-02-14 11:05:00,66.15,66.28,66.15,66.23,104300.0,41.1823,41.2632,41.1823,41.2321,104300.0
2007-02-14 11:10:00,66.23,66.34,66.18,66.31,122500.0,41.2321,41.3006,41.2009,41.2819,122500.0
2007-02-14 11:15:00,66.3,66.37,66.25,66.34,97300.0,41.2757,41.3192,41.2445,41.3006,97300.0
2007-02-14 11:20:00,66.34,66.37,66.28,66.31,86800.0,41.3006,41.3192,41.2632,41.2819,86800.0
2007-02-14 11:25:00,66.32,66.32,66.29,66.3,58800.0,41.2881,41.2881,41.2694,41.2757,58800.0
2007-02-14 11:30:00,66.31,66.42,66.3,66.4,67700.0,41.2819,41.3504,41.2757,41.3379,67700.0
2007-02-14 11:35:00,66.4,66.4,66.31,66.32,56100.0,41.3379,41.3379,41.2819,41.2881,56100.0
2007-02-14 11:40:00,66.3,66.32,66.25,66.28,73900.0,41.2757,41.2881,41.2445,41.2632,73900.0
2007-02-14 11:45:00,66.28,66.31,66.24,66.25,68500.0,41.2632,41.2819,41.2383,41.2445,68500.0
2007-02-14 11:50:00,66.24,66.28,66.24,66.25,58200.0,41.2383,41.2632,41.2383,41.2445,58200.0
2007-02-14 11:55:00,66.24,66.25,66.18,66.2,73400.0,41.2383,41.2445,41.2009,41.2134,73400.0
2007-02-14 12:00:00,66.19,66.25,66.18,66.24,51400.0,41.2072,41.2445,41.2009,41.2383,51400.0
2007-02-14 12:05:00,66.22,66.3,66.22,66.26,32300.0,41.2258,41.2757,41.2258,41.2507,32300.0
2007-02-14 12:10:00,66.26,66.27,66.25,66.26,31500.0,41.2507,41.257,41.2445,41.2507,31500.0
2007-02-14 12:15:00,66.25,66.26,66.23,66.26,42400.0,41.2445,41.2507,41.2321,41.2507,42400.0
2007-02-14 12:20:00,66.26,66.3,66.25,66.28,20900.0,41.2507,41.2757,41.2445,41.2632,20900.0
2007-02-14 12:25:00,66.29,66.32,66.28,66.31,96400.0,41.2694,41.2881,41.2632,41.2819,96400.0
2007-02-14 12:30:00,66.32,66.36,66.31,66.34,25300.0,41.2881,41.313,41.2819,41.3006,25300.0
2007-02-14 12:35:00,66.33,66.34,66.29,66.29,42000.0,41.2943,41.3006,41.2694,41.2694,42000.0
2007-02-14 12:40:00,66.3,66.32,66.27,66.32,43400.0,41.2757,41.2881,41.257,41.2881,43400.0
2007-02-14 12:45:00,66.31,66.35,66.29,66.35,42000.0,41.2819,41.3068,41.2694,41.3068,42000.0
2007-02-14 12:50:00,66.35,66.44,66.33,66.43,64700.0,41.3068,41.3628,41.2943,41.3566,64700.0
2007-02-14 12:55:00,66.43,66.47,66.43,66.46,63600.0,41.3566,41.3815,41.3566,41.3753,63600.0
2007-02-14 13:00:00,66.46,66.47,66.4,66.41,28500.0,41.3753,41.3815,41.3379,41.3441,28500.0
2007-02-14 13:05:00,66.41,66.41,66.38,66.41,32400.0,41.3441,41.3441,41.3255,41.3441,32400.0
2007-02-14 13:10:00,66.42,66.42,66.38,66.41,33800.0,41.3504,41.3504,41.3255,41.3441,33800.0
2007-02-14 13:15:00,66.41,66.42,66.36,66.36,30000.0,41.3441,41.3504,41.313,41.313,30000.0
2007-02-14 13:20:00,66.37,66.38,66.33,66.33,31300.0,41.3192,41.3255,41.2943,41.2943,31300.0
2007-02-14 13:25:00,66.34,66.34,66.26,66.28,30000.0,41.3006,41.3006,41.2507,41.2632,30000.0
2007-02-14 13:30:00,66.28,66.35,66.27,66.33,22100.0,41.2632,41.3068,41.257,41.2943,22100.0
2007-02-14 13:35:00,66.32,66.36,66.31,66.36,20900.0,41.2881,41.313,41.2819,41.313,20900.0
2007-02-14 13:40:00,66.36,66.4,66.36,66.36,29000.0,41.313,41.3379,41.313,41.313,29000.0
2007-02-14 13:45:00,66.36,66.43,66.36,66.42,37300.0,41.313,41.3566,41.313,41.3504,37300.0
2007-02-14 13:50:00,66.43,66.47,66.36,66.36,32300.0,41.3566,41.3815,41.313,41.313,32300.0
2007-02-14 13:55:00,66.37,66.37,66.33,66.35,17800.0,41.3192,41.3192,41.2943,41.3068,17800.0
2007-02-14 14:00:00,66.35,66.42,66.34,66.42,47000.0,41.3068,41.3504,41.3006,41.3504,47000.0
2007-02-14 14:05:00,66.41,66.45,66.41,66.45,37300.0,41.3441,41.369,41.3441,41.369,37300.0
2007-02-14 14:10:00,66.45,66.48,66.44,66.46,41300.0,41.369,41.3877,41.3628,41.3753,41300.0
2007-02-14 14:15:00,66.47,66.47,66.41,66.42,61900.0,41.3815,41.3815,41.3441,41.3504,61900.0
2007-02-14 14:20:00,66.42,66.42,66.4,66.41,69000.0,41.3504,41.3504,41.3379,41.3441,69000.0
2007-02-14 14:25:00,66.41,66.42,66.36,66.42,63800.0,41.3441,41.3504,41.313,41.3504,63800.0
2007-02-14 14:30:00,66.42,66.46,66.41,66.45,55900.0,41.3504,41.3753,41.3441,41.369,55900.0
2007-02-14 14:35:00,66.43,66.45,66.4,66.44,39900.0,41.3566,41.369,41.3379,41.3628,39900.0
2007-02-14 14:40:00,66.45,66.46,66.39,66.41,36400.0,41.369,41.3753,41.3317,41.3441,36400.0
2007-02-14 14:45:00,66.41,66.43,66.39,66.43,28700.0,41.3441,41.3566,41.3317,41.3566,28700.0
2007-02-14 14:50:00,66.42,66.43,66.4,66.4,26100.0,41.3504,41.3566,41.3379,41.3379,26100.0
2007-02-14 14:55:00,66.4,66.41,66.38,66.39,46300.0,41.3379,41.3441,41.3255,41.3317,46300.0
2007-02-14 15:00:00,66.39,66.42,66.38,66.42,49600.0,41.3317,41.3504,41.3255,41.3504,49600.0
2007-02-14 15:05:00,66.42,66.42,66.4,66.41,54400.0,41.3504,41.3504,41.3379,41.3441,54400.0
2007-02-14 15:10:00,66.41,66.41,66.26,66.28,71000.0,41.3441,41.3441,41.2507,41.2632,71000.0
2007-02-14 15:15:00,66.28,66.32,66.24,66.29,172500.0,41.2632,41.2881,41.2383,41.2694,172500.0
2007-02-14 15:20:00,66.29,66.29,66.21,66.23,95100.0,41.2694,41.2694,41.2196,41.2321,95100.0
2007-02-14 15:25:00,66.22,66.24,66.17,66.22,105700.0,41.2258,41.2383,41.1947,41.2258,105700.0
2007-02-14 15:30:00,66.22,66.22,66.14,66.21,124100.0,41.2258,41.2258,41.176,41.2196,124100.0
2007-02-14 15:35:00,66.2,66.27,66.2,66.27,107000.0,41.2134,41.257,41.2134,41.257,107000.0
2007-02-14 15:40:00,66.27,66.3,66.25,66.25,105000.0,41.257,41.2757,41.2445,41.2445,105000.0
2007-02-14 15:45:00,66.26,66.27,66.25,66.26,196700.0,41.2507,41.257,41.2445,41.2507,196700.0
2007-02-14 15:50:00,66.27,66.27,66.1,66.1,222700.0,41.257,41.257,41.1511,41.1511,222700.0
2007-02-14 15:55:00,66.11,66.13,66.06,66.09,207200.0,41.1574,41.1698,41.1262,41.1449,207200.0
2007-02-15 09:30:00,68.0,68.05,67.6,67.61,65500.0,42.334,42.3651,42.085,42.0912,65500.0
2007-02-15 09:35:00,67.57,67.71,67.16,67.69,890700.0,42.0663,42.1535,41.8111,42.141,890700.0
2007-02-15 09:40:00,67.7,68.15,67.7,68.15,649200.0,42.1472,42.4274,42.1472,42.4274,649200.0
2007-02-15 09:45:00,68.15,68.2,67.69,67.78,408800.0,42.4274,42.4585,42.141,42.197,408800.0
2007-02-15 09:50:00,67.78,67.87,67.5,67.7,174900.0,42.197,42.2531,42.0227,42.1472,174900.0
2007-02-15 09:55:00,67.7,67.77,67.5,67.59,139300.0,42.1472,42.1908,42.0227,42.0788,139300.0
2007-02-15 10:00:00,67.58,67.62,67.53,67.6,160800.0,42.0725,42.0974,42.0414,42.085,160800.0
2007-02-15 10:05:00,67.6,67.66,67.55,67.65,143300.0,42.085,42.1223,42.0538,42.1161,143300.0
2007-02-15 10:10:00,67.66,67.68,67.54,67.63,135000.0,42.1223,42.1348,42.0476,42.1037,135000.0
2007-02-15 10:15:00,67.63,67.76,67.63,67.69,132300.0,42.1037,42.1846,42.1037,42.141,132300.0
2007-02-15 10:20:00,67.69,67.84,67.69,67.82,133600.0,42.141,42.2344,42.141,42.2219,133600.0
2007-02-15 10:25:00,67.83,67.85,67.65,67.67,83200.0,42.2282,42.2406,42.1161,42.1286,83200.0
2007-02-15 10:30:00,67.67,67.68,67.52,67.53,128900.0,42.1286,42.1348,42.0352,42.0414,128900.0
2007-02-15 10:35:00,67.53,67.66,67.52,67.62,96200.0,42.0414,42.1223,42.0352,42.0974,96200.0
2007-02-15 10:40:00,67.62,67.65,67.6,67.61,94500.0,42.0974,42.1161,42.085,42.0912,94500.0
2007-02-15 10:45:00,67.62,67.62,67.43,67.43,111900.0,42.0974,42.0974,41.9791,41.9791,111900.0
2007-02-15 10:50:00,67.44,67.48,67.31,67.46,140000.0,41.9854,42.0103,41.9044,41.9978,140000.0
2007-02-15 10:55:00,67.47,67.51,67.39,67.48,121300.0,42.004,42.0289,41.9542,42.0103,121300.0
2007-02-15 11:00:00,67.48,67.53,67.46,67.46,69100.0,42.0103,42.0414,41.9978,41.9978,69100.0
2007-02-15 11:05:00,67.46,67.52,67.45,67.5,118900.0,41.9978,42.0352,41.9916,42.0227,118900.0
2007-02-15 11:10:00,67.5,67.51,67.41,67.42,67700.0,42.0227,42.0289,41.9667,41.9729,67700.0
2007-02-15 11:15:00,67.42,67.44,67.33,67.35,58100.0,41.9729,41.9854,41.9169,41.9293,58100.0
2007-02-15 11:20:00,67.35,67.39,67.33,67.38,66700.0,41.9293,41.9542,41.9169,41.948,66700.0
2007-02-15 11:25:00,67.37,67.44,67.33,67.43,74100.0,41.9418,41.9854,41.9169,41.9791,74100.0
2007-02-15 11:30:00,67.43,67.53,67.4,67.53,107600.0,41.9791,42.0414,41.9605,42.0414,107600.0
2007-02-15 11:35:00,67.52,67.6,67.5,67.59,86000.0,42.0352,42.085,42.0227,42.0788,86000.0
2007-02-15 11:40:00,67.6,67.68,67.55,67.61,110300.0,42.085,42.1348,42.0538,42.0912,110300.0
2007-02-15 11:45:00,67.6,67.62,67.55,67.61,74500.0,42.085,42.0974,42.0538,42.0912,74500.0
2007-02-15 11:50:00,67.6,67.64,67.59,67.62,120900.0,42.085,42.1099,42.0788,42.0974,120900.0
2007-02-15 11:55:00,67.61,67.63,67.51,67.52,67600.0,42.0912,42.1037,42.0289,42.0352,67600.0
2007-02-15 12:00:00,67.52,67.52,67.31,67.36,146000.0,42.0352,42.0352,41.9044,41.9356,146000.0
2007-02-15 12:05:00,67.37,67.37,67.11,67.12,245100.0,41.9418,41.9418,41.7799,41.7861,245100.0
2007-02-15 12:10:00,67.12,67.28,67.0,67.28,178300.0,41.7861,41.8858,41.7114,41.8858,178300.0
2007-02-15 12:15:00,67.28,67.42,67.26,67.42,98000.0,41.8858,41.9729,41.8733,41.9729,98000.0
2007-02-15 12:20:00,67.42,67.47,67.42,67.43,72000.0,41.9729,42.004,41.9729,41.9791,72000.0
2007-02-15 12:25:00,67.42,67.57,67.42,67.54,76800.0,41.9729,42.0663,41.9729,42.0476,76800.0
2007-02-15 12:30:00,67.54,67.54,67.46,67.46,74300.0,42.0476,42.0476,41.9978,41.9978,74300.0
2007-02-15 12:35:00,67.46,67.61,67.45,67.6,66100.0,41.9978,42.0912,41.9916,42.085,66100.0
2007-02-15 12:40:00,67.61,67.64,67.55,67.6,52100.0,42.0912,42.1099,42.0538,42.085,52100.0
2007-02-15 12:45:00,67.6,67.61,67.49,67.5,31100.0,42.085,42.0912,42.0165,42.0227,31100.0
2007-02-15 12:50:00,67.5,67.56,67.45,67.55,33000.0,42.0227,42.0601,41.9916,42.0538,33000.0
2007-02-15 12:55:00,67.55,67.58,67.47,67.57,47500.0,42.0538,42.0725,42.004,42.0663,47500.0
2007-02-15 13:00:00,67.57,67.6,67.54,67.57,37800.0,42.0663,42.085,42.0476,42.0663,37800.0
2007-02-15 13:05:00,67.57,67.57,67.45,67.47,70200.0,42.0663,42.0663,41.9916,42.004,70200.0
2007-02-15 13:10:00,67.45,67.49,67.37,67.4,60300.0,41.9916,42.0165,41.9418,41.9605,60300.0
2007-02-15 13:15:00,67.4,67.47,67.38,67.47,29700.0,41.9605,42.004,41.948,42.004,29700.0
2007-02-15 13:20:00,67.46,67.47,67.4,67.45,33700.0,41.9978,42.004,41.9605,41.9916,33700.0
2007-02-15 13:25:00,67.43,67.47,67.43,67.46,27800.0,41.9791,42.004,41.9791,41.9978,27800.0
2007-02-15 13:30:00,67.48,67.62,67.46,67.59,65600.0,42.0103,42.0974,41.9978,42.0788,65600.0
2007-02-15 13:35:00,67.59,67.59,67.52,67.53,52600.0,42.0788,42.0788,42.0352,42.0414,52600.0
2007-02-15 13:40:00,67.52,67.53,67.48,67.5,40800.0,42.0352,42.0414,42.0103,42.0227,40800.0
2007-02-15 13:45:00,67.48,67.63,67.48,67.63,64500.0,42.0103,42.1037,42.0103,42.1037,64500.0
2007-02-15 13:50:00,67.63,67.64,67.56,67.61,128300.0,42.1037,42.1099,42.0601,42.0912,128300.0
2007-02-15 13:55:00,67.61,67.72,67.6,67.69,124600.0,42.0912,42.1597,42.085,42.141,124600.0
2007-02-15 14:00:00,67.67,67.72,67.62,67.7,73300.0,42.1286,42.1597,42.0974,42.1472,73300.0
2007-02-15 14:05:00,67.69,67.72,67.68,67.69,48900.0,42.141,42.1597,42.1348,42.141,48900.0
2007-02-15 14:10:00,67.69,67.71,67.68,67.7,38500.0,42.141,42.1535,42.1348,42.1472,38500.0
2007-02-15 14:15:00,67.7,67.78,67.7,67.71,77500.0,42.1472,42.197,42.1472,42.1535,77500.0
2007-02-15 14:20:00,67.71,67.71,67.6,67.63,54300.0,42.1535,42.1535,42.085,42.1037,54300.0
2007-02-15 14:25:00,67.62,67.66,67.6,67.63,37600.0,42.0974,42.1223,42.085,42.1037,37600.0
2007-02-15 14:30:00,67.62,67.63,67.57,67.61,40100.0,42.0974,42.1037,42.0663,42.0912,40100.0
2007-02-15 14:35:00,67.6,67.71,67.6,67.69,137700.0,42.085,42.1535,42.085,42.141,137700.0
2007-02-15 14:40:00,67.68,67.73,67.68,67.72,42800.0,42.1348,42.1659,42.1348,42.1597,42800.0
2007-02-15 14:45:00,67.72,67.8,67.71,67.79,54800.0,42.1597,42.2095,42.1535,42.2033,54800.0
2007-02-15 14:50:00,67.79,67.85,67.78,67.85,65200.0,42.2033,42.2406,42.197,42.2406,65200.0
2007-02-15 14:55:00,67.84,67.87,67.8,67.82,80400.0,42.2344,42.2531,42.2095,42.2219,80400.0
2007-02-15 15:00:00,67.82,67.83,67.73,67.73,70300.0,42.2219,42.2282,42.1659,42.1659,70300.0
2007-02-15 15:05:00,67.72,67.77,67.72,67.77,84200.0,42.1597,42.1908,42.1597,42.1908,84200.0
2007-02-15 15:10:00,67.76,67.77,67.7,67.77,75700.0,42.1846,42.1908,42.1472,42.1908,75700.0
2007-02-15 15:15:00,67.75,67.77,67.7,67.75,75200.0,42.1784,42.1908,42.1472,42.1784,75200.0
2007-02-15 15:20:00,67.75,67.9,67.73,67.86,290000.0,42.1784,42.2717,42.1659,42.2468,290000.0
2007-02-15 15:25:00,67.85,67.95,67.85,67.93,154500.0,42.2406,42.3029,42.2406,42.2904,154500.0
2007-02-15 15:30:00,67.93,67.94,67.85,67.85,65900.0,42.2904,42.2966,42.2406,42.2406,65900.0
2007-02-15 15:35:00,67.86,67.86,67.8,67.84,93600.0,42.2468,42.2468,42.2095,42.2344,93600.0
2007-02-15 15:40:00,67.84,67.85,67.74,67.78,163300.0,42.2344,42.2406,42.1721,42.197,163300.0
2007-02-15 15:45:00,67.78,67.84,67.71,67.72,127400.0,42.197,42.2344,42.1535,42.1597,127400.0
2007-02-15 15:50:00,67.71,67.72,67.63,67.66,213400.0,42.1535,42.1597,42.1037,42.1223,213400.0
2007-02-15 15:55:00,67.67,67.67,67.6,67.62,231600.0,42.1286,42.1286,42.085,42.0974,231600.0
2007-02-16 09:30:00,67.79,68.04,67.6,67.63,799100.0,42.2033,42.3589,42.085,42.1037,799100.0
2007-02-16 09:35:00,67.62,67.76,67.55,67.58,102000.0,42.0974,42.1846,42.0538,42.0725,102000.0
2007-02-16 09:40:00,67.58,67.6,67.44,67.5,86000.0,42.0725,42.085,41.9854,42.0227,86000.0
2007-02-16 09:45:00,67.48,67.64,67.3,67.44,113300.0,42.0103,42.1099,41.8982,41.9854,113300.0
2007-02-16 09:50:00,67.44,67.63,67.44,67.6,49500.0,41.9854,42.1037,41.9854,42.085,49500.0
2007-02-16 09:55:00,67.6,67.86,67.58,67.79,113000.0,42.085,42.2468,42.0725,42.2033,113000.0
2007-02-16 10:00:00,67.77,67.85,67.71,67.85,88100.0,42.1908,42.2406,42.1535,42.2406,88100.0
2007-02-16 10:05:00,67.85,67.95,67.82,67.9,102400.0,42.2406,42.3029,42.2219,42.2717,102400.0
2007-02-16 10:10:00,67.9,67.91,67.76,67.84,127700.0,42.2717,42.278,42.1846,42.2344,127700.0
2007-02-16 10:15:00,67.83,67.87,67.76,67.78,45000.0,42.2282,42.2531,42.1846,42.197,45000.0
2007-02-16 10:20:00,67.78,67.78,67.64,67.7,46700.0,42.197,42.197,42.1099,42.1472,46700.0
2007-02-16 10:25:00,67.7,67.75,67.67,67.71,41300.0,42.1472,42.1784,42.1286,42.1535,41300.0
2007-02-16 10:30:00,67.71,67.74,67.71,67.71,20100.0,42.1535,42.1721,42.1535,42.1535,20100.0
2007-02-16 10:35:00,67.71,67.72,67.69,67.69,22000.0,42.1535,42.1597,42.141,42.141,22000.0
2007-02-16 10:40:00,67.7,67.71,67.55,67.56,69100.0,42.1472,42.1535,42.0538,42.0601,69100.0
2007-02-16 10:45:00,67.55,67.62,67.48,67.61,76400.0,42.0538,42.0974,42.0103,42.0912,76400.0
2007-02-16 10:50:00,67.61,67.66,67.58,67.64,35400.0,42.0912,42.1223,42.0725,42.1099,35400.0
2007-02-16 10:55:00,67.63,67.7,67.63,67.7,26000.0,42.1037,42.1472,42.1037,42.1472,26000.0
2007-02-16 11:00:00,67.7,67.74,67.64,67.64,50700.0,42.1472,42.1721,42.1099,42.1099,50700.0
2007-02-16 11:05:00,67.64,67.65,67.57,67.6,40300.0,42.1099,42.1161,42.0663,42.085,40300.0
2007-02-16 11:10:00,67.6,67.7,67.59,67.7,33100.0,42.085,42.1472,42.0788,42.1472,33100.0
2007-02-16 11:15:00,67.69,67.7,67.59,67.59,21300.0,42.141,42.1472,42.0788,42.0788,21300.0
2007-02-16 11:20:00,67.6,67.66,67.57,67.66,27000.0,42.085,42.1223,42.0663,42.1223,27000.0
2007-02-16 11:25:00,67.65,67.7,67.63,67.7,30700.0,42.1161,42.1472,42.1037,42.1472,30700.0
2007-02-16 11:30:00,67.7,67.74,67.6,67.61,66100.0,42.1472,42.1721,42.085,42.0912,66100.0
2007-02-16 11:35:00,67.6,67.68,67.59,67.67,21100.0,42.085,42.1348,42.0788,42.1286,21100.0
2007-02-16 11:40:00,67.67,67.7,67.67,67.69,13000.0,42.1286,42.1472,42.1286,42.141,13000.0
2007-02-16 11:45:00,67.67,67.68,67.64,67.67,24600.0,42.1286,42.1348,42.1099,42.1286,24600.0
2007-02-16 11:50:00,67.67,67.69,67.65,67.66,25100.0,42.1286,42.141,42.1161,42.1223,25100.0
2007-02-16 11:55:00,67.65,67.66,67.63,67.63,17300.0,42.1161,42.1223,42.1037,42.1037,17300.0
2007-02-16 12:00:00,67.64,67.67,67.64,67.64,33100.0,42.1099,42.1286,42.1099,42.1099,33100.0
2007-02-16 12:05:00,67.63,67.64,67.54,67.55,24800.0,42.1037,42.1099,42.0476,42.0538,24800.0
2007-02-16 12:10:00,67.55,67.62,67.54,67.61,25300.0,42.0538,42.0974,42.0476,42.0912,25300.0
2007-02-16 12:15:00,67.61,67.61,67.58,67.59,14800.0,42.0912,42.0912,42.0725,42.0788,14800.0
2007-02-16 12:20:00,67.59,67.6,67.57,67.58,14700.0,42.0788,42.085,42.0663,42.0725,14700.0
2007-02-16 12:25:00,67.57,67.6,67.55,67.6,25900.0,42.0663,42.085,42.0538,42.085,25900.0
2007-02-16 12:30:00,67.6,67.6,67.52,67.53,27500.0,42.085,42.085,42.0352,42.0414,27500.0
2007-02-16 12:35:00,67.54,67.56,67.52,67.53,23600.0,42.0476,42.0601,42.0352,42.0414,23600.0
2007-02-16 12:40:00,67.55,67.6,67.55,67.6,27800.0,42.0538,42.085,42.0538,42.085,27800.0
2007-02-16 12:45:00,67.59,67.6,67.54,67.57,23300.0,42.0788,42.085,42.0476,42.0663,23300.0
2007-02-16 12:50:00,67.57,67.59,67.55,67.59,18900.0,42.0663,42.0788,42.0538,42.0788,18900.0
2007-02-16 12:55:00,67.59,67.62,67.58,67.6,18700.0,42.0788,42.0974,42.0725,42.085,18700.0
2007-02-16 13:00:00,67.61,67.62,67.57,67.58,36200.0,42.0912,42.0974,42.0663,42.0725,36200.0
2007-02-16 13:05:00,67.58,67.62,67.57,67.62,15800.0,42.0725,42.0974,42.0663,42.0974,15800.0
2007-02-16 13:10:00,67.62,67.62,67.54,67.55,34000.0,42.0974,42.0974,42.0476,42.0538,34000.0
2007-02-16 13:15:00,67.56,67.59,67.56,67.59,29800.0,42.0601,42.0788,42.0601,42.0788,29800.0
2007-02-16 13:20:00,67.6,67.6,67.57,67.57,38400.0,42.085,42.085,42.0663,42.0663,38400.0
2007-02-16 13:25:00,67.57,67.61,67.56,67.61,84700.0,42.0663,42.0912,42.0601,42.0912,84700.0
2007-02-16 13:30:00,67.61,67.67,67.59,67.6,100800.0,42.0912,42.1286,42.0788,42.085,100800.0
2007-02-16 13:35:00,67.6,67.6,67.58,67.58,15300.0,42.085,42.085,42.0725,42.0725,15300.0
2007-02-16 13:40:00,67.58,67.64,67.57,67.62,29600.0,42.0725,42.1099,42.0663,42.0974,29600.0
2007-02-16 13:45:00,67.63,67.63,67.57,67.61,50700.0,42.1037,42.1037,42.0663,42.0912,50700.0
2007-02-16 13:50:00,67.61,67.62,67.55,67.55,31700.0,42.0912,42.0974,42.0538,42.0538,31700.0
2007-02-16 13:55:00,67.56,67.57,67.53,67.53,37200.0,42.0601,42.0663,42.0414,42.0414,37200.0
2007-02-16 14:00:00,67.54,67.59,67.53,67.57,33800.0,42.0476,42.0788,42.0414,42.0663,33800.0
2007-02-16 14:05:00,67.57,67.65,67.57,67.65,32000.0,42.0663,42.1161,42.0663,42.1161,32000.0
2007-02-16 14:10:00,67.64,67.65,67.6,67.63,29800.0,42.1099,42.1161,42.085,42.1037,29800.0
2007-02-16 14:15:00,67.64,67.69,67.62,67.66,34700.0,42.1099,42.141,42.0974,42.1223,34700.0
2007-02-16 14:20:00,67.66,67.67,67.6,67.6,18800.0,42.1223,42.1286,42.085,42.085,18800.0
2007-02-16 14:25:00,67.61,67.65,67.59,67.64,16600.0,42.0912,42.1161,42.0788,42.1099,16600.0
2007-02-16 14:30:00,67.64,67.66,67.55,67.56,32500.0,42.1099,42.1223,42.0538,42.0601,32500.0
2007-02-16 14:35:00,67.56,67.56,67.51,67.52,43200.0,42.0601,42.0601,42.0289,42.0352,43200.0
2007-02-16 14:40:00,67.52,67.56,67.51,67.54,24600.0,42.0352,42.0601,42.0289,42.0476,24600.0
2007-02-16 14:45:00,67.55,67.55,67.52,67.54,18900.0,42.0538,42.0538,42.0352,42.0476,18900.0
2007-02-16 14:50:00,67.54,67.54,67.5,67.51,35500.0,42.0476,42.0476,42.0227,42.0289,35500.0
2007-02-16 14:55:00,67.5,67.53,67.5,67.52,20700.0,42.0227,42.0414,42.0227,42.0352,20700.0
2007-02-16 15:00:00,67.52,67.54,67.49,67.53,45800.0,42.0352,42.0476,42.0165,42.0414,45800.0
2007-02-16 15:05:00,67.52,67.54,67.52,67.54,15000.0,42.0352,42.0476,42.0352,42.0476,15000.0
2007-02-16 15:10:00,67.54,67.54,67.49,67.52,25600.0,42.0476,42.0476,42.0165,42.0352,25600.0
2007-02-16 15:15:00,67.52,67.53,67.5,67.52,26000.0,42.0352,42.0414,42.0227,42.0352,26000.0
2007-02-16 15:20:00,67.52,67.54,67.5,67.53,29200.0,42.0352,42.0476,42.0227,42.0414,29200.0
2007-02-16 15:25:00,67.54,67.63,67.54,67.6,52400.0,42.0476,42.1037,42.0476,42.085,52400.0
2007-02-16 15:30:00,67.6,67.67,67.58,67.64,41500.0,42.085,42.1286,42.0725,42.1099,41500.0
2007-02-16 15:35:00,67.63,67.64,67.59,67.6,40500.0,42.1037,42.1099,42.0788,42.085,40500.0
2007-02-16 15:40:00,67.61,67.61,67.58,67.61,49100.0,42.0912,42.0912,42.0725,42.0912,49100.0
2007-02-16 15:45:00,67.61,67.67,67.6,67.66,81500.0,42.0912,42.1286,42.085,42.1223,81500.0
2007-02-16 15:50:00,67.66,67.72,67.65,67.7,62100.0,42.1223,42.1597,42.1161,42.1472,62100.0
2007-02-16 15:55:00,67.71,67.71,67.61,67.63,89000.0,42.1535,42.1535,42.0912,42.1037,89000.0
2007-02-20 09:30:00,67.54,67.78,67.5,67.73,262500.0,42.0476,42.197,42.0227,42.1659,262500.0
2007-02-20 09:35:00,67.74,68.0,67.69,67.99,118700.0,42.1721,42.334,42.141,42.3278,118700.0
2007-02-20 09:40:00,67.99,67.99,67.65,67.68,79500.0,42.3278,42.3278,42.1161,42.1348,79500.0
2007-02-20 09:45:00,67.66,67.75,67.54,67.54,152300.0,42.1223,42.1784,42.0476,42.0476,152300.0
2007-02-20 09:50:00,67.54,67.54,67.35,67.44,192600.0,42.0476,42.0476,41.9293,41.9854,192600.0
2007-02-20 09:55:00,67.45,67.5,67.39,67.5,145300.0,41.9916,42.0227,41.9542,42.0227,145300.0
2007-02-20 10:00:00,67.5,67.51,67.3,67.31,152300.0,42.0227,42.0289,41.8982,41.9044,152300.0
2007-02-20 10:05:00,67.3,67.32,67.22,67.3,124000.0,41.8982,41.9107,41.8484,41.8982,124000.0
2007-02-20 10:10:00,67.3,67.3,67.24,67.27,81400.0,41.8982,41.8982,41.8609,41.8795,81400.0
2007-02-20 10:15:00,67.26,67.27,67.11,67.16,84400.0,41.8733,41.8795,41.7799,41.8111,84400.0
2007-02-20 10:20:00,67.17,67.2,67.13,67.14,79500.0,41.8173,41.836,41.7924,41.7986,79500.0
2007-02-20 10:25:00,67.13,67.14,67.1,67.11,59100.0,41.7924,41.7986,41.7737,41.7799,59100.0
2007-02-20 10:30:00,67.11,67.11,67.04,67.08,78900.0,41.7799,41.7799,41.7363,41.7612,78900.0
2007-02-20 10:35:00,67.08,67.1,67.03,67.09,49900.0,41.7612,41.7737,41.7301,41.7675,49900.0
2007-02-20 10:40:00,67.07,67.12,67.01,67.12,63600.0,41.755,41.7861,41.7177,41.7861,63600.0
2007-02-20 10:45:00,67.12,67.38,67.12,67.34,101000.0,41.7861,41.948,41.7861,41.9231,101000.0
2007-02-20 10:50:00,67.35,67.35,67.22,67.25,39200.0,41.9293,41.9293,41.8484,41.8671,39200.0
2007-02-20 10:55:00,67.23,67.26,67.16,67.18,27600.0,41.8546,41.8733,41.8111,41.8235,27600.0
2007-02-20 11:00:00,67.18,67.28,67.18,67.26,38500.0,41.8235,41.8858,41.8235,41.8733,38500.0
2007-02-20 11:05:00,67.26,67.28,67.2,67.23,30300.0,41.8733,41.8858,41.836,41.8546,30300.0
2007-02-20 11:10:00,67.23,67.26,67.19,67.2,111600.0,41.8546,41.8733,41.8297,41.836,111600.0
2007-02-20 11:15:00,67.2,67.28,67.19,67.28,57700.0,41.836,41.8858,41.8297,41.8858,57700.0
2007-02-20 11:20:00,67.25,67.29,67.24,67.27,27300.0,41.8671,41.892,41.8609,41.8795,27300.0
2007-02-20 11:25:00,67.27,67.32,67.25,67.29,47100.0,41.8795,41.9107,41.8671,41.892,47100.0
2007-02-20 11:30:00,67.3,67.48,67.3,67.47,78200.0,41.8982,42.0103,41.8982,42.004,78200.0
2007-02-20 11:35:00,67.47,67.61,67.45,67.51,102400.0,42.004,42.0912,41.9916,42.0289,102400.0
2007-02-20 11:40:00,67.51,67.55,67.49,67.54,42400.0,42.0289,42.0538,42.0165,42.0476,42400.0
2007-02-20 11:45:00,67.54,67.6,67.52,67.59,27300.0,42.0476,42.085,42.0352,42.0788,27300.0
2007-02-20 11:50:00,67.59,67.66,67.55,67.61,107300.0,42.0788,42.1223,42.0538,42.0912,107300.0
2007-02-20 11:55:00,67.62,67.7,67.6,67.7,43700.0,42.0974,42.1472,42.085,42.1472,43700.0
2007-02-20 12:00:00,67.7,67.75,67.69,67.74,68800.0,42.1472,42.1784,42.141,42.1721,68800.0
2007-02-20 12:05:00,67.74,67.79,67.74,67.75,61200.0,42.1721,42.2033,42.1721,42.1784,61200.0
2007-02-20 12:10:00,67.76,67.76,67.71,67.74,54400.0,42.1846,42.1846,42.1535,42.1721,54400.0
2007-02-20 12:15:00,67.73,67.78,67.7,67.76,90600.0,42.1659,42.197,42.1472,42.1846,90600.0
2007-02-20 12:20:00,67.76,67.81,67.75,67.79,41600.0,42.1846,42.2157,42.1784,42.2033,41600.0
2007-02-20 12:25:00,67.79,67.8,67.77,67.78,14400.0,42.2033,42.2095,42.1908,42.197,14400.0
2007-02-20 12:30:00,67.78,67.79,67.75,67.78,43900.0,42.197,42.2033,42.1784,42.197,43900.0
2007-02-20 12:35:00,67.77,67.78,67.71,67.71,49900.0,42.1908,42.197,42.1535,42.1535,49900.0
2007-02-20 12:40:00,67.72,67.73,67.69,67.7,21000.0,42.1597,42.1659,42.141,42.1472,21000.0
2007-02-20 12:45:00,67.68,67.83,67.68,67.83,94100.0,42.1348,42.2282,42.1348,42.2282,94100.0
2007-02-20 12:50:00,67.83,67.83,67.75,67.76,66900.0,42.2282,42.2282,42.1784,42.1846,66900.0
2007-02-20 12:55:00,67.76,67.77,67.72,67.72,43400.0,42.1846,42.1908,42.1597,42.1597,43400.0
2007-02-20 13:00:00,67.71,67.75,67.69,67.74,75700.0,42.1535,42.1784,42.141,42.1721,75700.0
2007-02-20 13:05:00,67.74,67.75,67.71,67.71,34200.0,42.1721,42.1784,42.1535,42.1535,34200.0
2007-02-20 13:10:00,67.71,67.73,67.69,67.69,71200.0,42.1535,42.1659,42.141,42.141,71200.0
2007-02-20 13:15:00,67.7,67.71,67.69,67.71,27300.0,42.1472,42.1535,42.141,42.1535,27300.0
2007-02-20 13:20:00,67.71,67.75,67.69,67.71,95100.0,42.1535,42.1784,42.141,42.1535,95100.0
2007-02-20 13:25:00,67.72,67.72,67.64,67.65,84900.0,42.1597,42.1597,42.1099,42.1161,84900.0
2007-02-20 13:30:00,67.65,67.7,67.61,67.7,100300.0,42.1161,42.1472,42.0912,42.1472,100300.0
2007-02-20 13:35:00,67.7,67.76,67.65,67.75,50400.0,42.1472,42.1846,42.1161,42.1784,50400.0
2007-02-20 13:40:00,67.76,67.76,67.74,67.76,19400.0,42.1846,42.1846,42.1721,42.1846,19400.0
2007-02-20 13:45:00,67.77,67.77,67.74,67.76,37400.0,42.1908,42.1908,42.1721,42.1846,37400.0
2007-02-20 13:50:00,67.76,67.77,67.74,67.77,31000.0,42.1846,42.1908,42.1721,42.1908,31000.0
2007-02-20 13:55:00,67.77,67.83,67.75,67.8,44100.0,42.1908,42.2282,42.1784,42.2095,44100.0
2007-02-20 14:00:00,67.8,67.84,67.77,67.8,61500.0,42.2095,42.2344,42.1908,42.2095,61500.0
2007-02-20 14:05:00,67.79,67.82,67.76,67.76,17700.0,42.2033,42.2219,42.1846,42.1846,17700.0
2007-02-20 14:10:00,67.78,67.8,67.76,67.76,17300.0,42.197,42.2095,42.1846,42.1846,17300.0
2007-02-20 14:15:00,67.76,67.84,67.76,67.8,26000.0,42.1846,42.2344,42.1846,42.2095,26000.0
2007-02-20 14:20:00,67.8,67.8,67.76,67.77,26000.0,42.2095,42.2095,42.1846,42.1908,26000.0
2007-02-20 14:25:00,67.76,67.81,67.74,67.8,38200.0,42.1846,42.2157,42.1721,42.2095,38200.0
2007-02-20 14:30:00,67.8,67.82,67.76,67.78,23600.0,42.2095,42.2219,42.1846,42.197,23600.0
2007-02-20 14:35:00,67.79,67.82,67.77,67.82,26800.0,42.2033,42.2219,42.1908,42.2219,26800.0
2007-02-20 14:40:00,67.82,67.83,67.78,67.82,33000.0,42.2219,42.2282,42.197,42.2219,33000.0
2007-02-20 14:45:00,67.82,67.9,67.82,67.89,46200.0,42.2219,42.2717,42.2219,42.2655,46200.0
2007-02-20 14:50:00,67.89,67.93,67.82,67.82,29300.0,42.2655,42.2904,42.2219,42.2219,29300.0
2007-02-20 14:55:00,67.82,67.89,67.8,67.87,72200.0,42.2219,42.2655,42.2095,42.2531,72200.0
2007-02-20 15:00:00,67.87,67.9,67.83,67.83,53100.0,42.2531,42.2717,42.2282,42.2282,53100.0
2007-02-20 15:05:00,67.83,67.89,67.8,67.89,36500.0,42.2282,42.2655,42.2095,42.2655,36500.0
2007-02-20 15:10:00,67.89,67.92,67.83,67.89,37800.0,42.2655,42.2842,42.2282,42.2655,37800.0
2007-02-20 15:15:00,67.9,67.94,67.88,67.92,28800.0,42.2717,42.2966,42.2593,42.2842,28800.0
2007-02-20 15:20:00,67.92,67.92,67.87,67.88,19100.0,42.2842,42.2842,42.2531,42.2593,19100.0
2007-02-20 15:25:00,67.88,67.92,67.87,67.92,37700.0,42.2593,42.2842,42.2531,42.2842,37700.0
2007-02-20 15:30:00,67.92,67.97,67.9,67.97,57800.0,42.2842,42.3153,42.2717,42.3153,57800.0
2007-02-20 15:35:00,67.97,68.0,67.95,67.96,81900.0,42.3153,42.334,42.3029,42.3091,81900.0
2007-02-20 15:40:00,67.96,67.96,67.92,67.93,62300.0,42.3091,42.3091,42.2842,42.2904,62300.0
2007-02-20 15:45:00,67.92,67.93,67.87,67.92,94500.0,42.2842,42.2904,42.2531,42.2842,94500.0
2007-02-20 15:50:00,67.93,67.93,67.9,67.92,83200.0,42.2904,42.2904,42.2717,42.2842,83200.0
2007-02-20 15:55:00,67.92,67.96,67.88,67.91,102000.0,42.2842,42.3091,42.2593,42.278,102000.0
2007-02-21 09:30:00,67.59,67.74,67.43,67.56,138800.0,42.0788,42.1721,41.9791,42.0601,138800.0
2007-02-21 09:35:00,67.54,67.69,67.42,67.68,77200.0,42.0476,42.141,41.9729,42.1348,77200.0
2007-02-21 09:40:00,67.68,67.69,67.47,67.62,39200.0,42.1348,42.141,42.004,42.0974,39200.0
2007-02-21 09:45:00,67.6,67.61,67.51,67.51,26700.0,42.085,42.0912,42.0289,42.0289,26700.0
2007-02-21 09:50:00,67.51,67.51,67.33,67.36,65100.0,42.0289,42.0289,41.9169,41.9356,65100.0
2007-02-21 09:55:00,67.37,67.43,67.34,67.42,70000.0,41.9418,41.9791,41.9231,41.9729,70000.0
2007-02-21 10:00:00,67.43,67.55,67.4,67.52,78800.0,41.9791,42.0538,41.9605,42.0352,78800.0
2007-02-21 10:05:00,67.52,67.54,67.41,67.45,36200.0,42.0352,42.0476,41.9667,41.9916,36200.0
2007-02-21 10:10:00,67.45,67.65,67.45,67.62,48100.0,41.9916,42.1161,41.9916,42.0974,48100.0
2007-02-21 10:15:00,67.62,67.85,67.61,67.85,154600.0,42.0974,42.2406,42.0912,42.2406,154600.0
2007-02-21 10:20:00,67.85,67.85,67.71,67.81,62300.0,42.2406,42.2406,42.1535,42.2157,62300.0
2007-02-21 10:25:00,67.81,67.87,67.77,67.79,61300.0,42.2157,42.2531,42.1908,42.2033,61300.0
2007-02-21 10:30:00,67.8,67.9,67.77,67.77,52300.0,42.2095,42.2717,42.1908,42.1908,52300.0
2007-02-21 10:35:00,67.79,67.79,67.58,67.58,72900.0,42.2033,42.2033,42.0725,42.0725,72900.0
2007-02-21 10:40:00,67.59,67.63,67.5,67.63,54700.0,42.0788,42.1037,42.0227,42.1037,54700.0
2007-02-21 10:45:00,67.63,67.75,67.59,67.74,71900.0,42.1037,42.1784,42.0788,42.1721,71900.0
2007-02-21 10:50:00,67.74,67.75,67.7,67.71,27100.0,42.1721,42.1784,42.1472,42.1535,27100.0
2007-02-21 10:55:00,67.71,67.81,67.7,67.81,62800.0,42.1535,42.2157,42.1472,42.2157,62800.0
2007-02-21 11:00:00,67.8,67.81,67.73,67.73,53700.0,42.2095,42.2157,42.1659,42.1659,53700.0
2007-02-21 11:05:00,67.73,67.77,67.71,67.76,78500.0,42.1659,42.1908,42.1535,42.1846,78500.0
2007-02-21 11:10:00,67.76,68.1,67.75,68.1,161200.0,42.1846,42.3963,42.1784,42.3963,161200.0
2007-02-21 11:15:00,68.1,68.12,67.99,67.99,238400.0,42.3963,42.4087,42.3278,42.3278,238400.0
2007-02-21 11:20:00,67.99,68.02,67.95,68.0,202100.0,42.3278,42.3465,42.3029,42.334,202100.0
2007-02-21 11:25:00,68.0,68.04,67.96,68.0,135300.0,42.334,42.3589,42.3091,42.334,135300.0
2007-02-21 11:30:00,68.0,68.01,67.95,67.97,82500.0,42.334,42.3402,42.3029,42.3153,82500.0
2007-02-21 11:35:00,67.96,67.98,67.95,67.98,26200.0,42.3091,42.3216,42.3029,42.3216,26200.0
2007-02-21 11:40:00,67.97,68.0,67.93,67.93,62000.0,42.3153,42.334,42.2904,42.2904,62000.0
2007-02-21 11:45:00,67.93,67.94,67.91,67.91,42700.0,42.2904,42.2966,42.278,42.278,42700.0
2007-02-21 11:50:00,67.91,67.93,67.9,67.91,58900.0,42.278,42.2904,42.2717,42.278,58900.0
2007-02-21 11:55:00,67.9,67.91,67.89,67.9,33900.0,42.2717,42.278,42.2655,42.2717,33900.0
2007-02-21 12:00:00,67.9,67.96,67.89,67.9,47300.0,42.2717,42.3091,42.2655,42.2717,47300.0
2007-02-21 12:05:00,67.91,68.06,67.9,68.0,40200.0,42.278,42.3714,42.2717,42.334,40200.0
2007-02-21 12:10:00,68.01,68.02,67.97,67.98,85100.0,42.3402,42.3465,42.3153,42.3216,85100.0
2007-02-21 12:15:00,67.97,68.13,67.97,68.09,47400.0,42.3153,42.4149,42.3153,42.39,47400.0
2007-02-21 12:20:00,68.08,68.15,68.08,68.13,47100.0,42.3838,42.4274,42.3838,42.4149,47100.0
2007-02-21 12:25:00,68.11,68.16,68.1,68.15,42600.0,42.4025,42.4336,42.3963,42.4274,42600.0
2007-02-21 12:30:00,68.16,68.22,68.14,68.16,52800.0,42.4336,42.471,42.4212,42.4336,52800.0
2007-02-21 12:35:00,68.15,68.25,68.15,68.23,44000.0,42.4274,42.4896,42.4274,42.4772,44000.0
2007-02-21 12:40:00,68.23,68.29,68.23,68.26,39200.0,42.4772,42.5145,42.4772,42.4959,39200.0
2007-02-21 12:45:00,68.26,68.27,68.24,68.25,25600.0,42.4959,42.5021,42.4834,42.4896,25600.0
2007-02-21 12:50:00,68.25,68.35,68.25,68.33,71200.0,42.4896,42.5519,42.4896,42.5394,71200.0
2007-02-21 12:55:00,68.33,68.35,68.28,68.35,80800.0,42.5394,42.5519,42.5083,42.5519,80800.0
2007-02-21 13:00:00,68.35,68.36,68.27,68.28,73000.0,42.5519,42.5581,42.5021,42.5083,73000.0
2007-02-21 13:05:00,68.29,68.3,68.25,68.26,21400.0,42.5145,42.5208,42.4896,42.4959,21400.0
2007-02-21 13:10:00,68.26,68.27,68.12,68.13,33900.0,42.4959,42.5021,42.4087,42.4149,33900.0
2007-02-21 13:15:00,68.12,68.15,68.1,68.13,42900.0,42.4087,42.4274,42.3963,42.4149,42900.0
2007-02-21 13:20:00,68.12,68.33,68.12,68.31,93900.0,42.4087,42.5394,42.4087,42.527,93900.0
2007-02-21 13:25:00,68.31,68.31,68.26,68.27,100800.0,42.527,42.527,42.4959,42.5021,100800.0
2007-02-21 13:30:00,68.28,68.28,68.2,68.2,31200.0,42.5083,42.5083,42.4585,42.4585,31200.0
2007-02-21 13:35:00,68.21,68.21,68.13,68.13,59500.0,42.4647,42.4647,42.4149,42.4149,59500.0
2007-02-21 13:40:00,68.13,68.14,68.07,68.08,73900.0,42.4149,42.4212,42.3776,42.3838,73900.0
2007-02-21 13:45:00,68.09,68.09,67.89,67.89,84300.0,42.39,42.39,42.2655,42.2655,84300.0
2007-02-21 13:50:00,67.9,67.95,67.9,67.93,44500.0,42.2717,42.3029,42.2717,42.2904,44500.0
2007-02-21 13:55:00,67.92,67.94,67.88,67.89,62800.0,42.2842,42.2966,42.2593,42.2655,62800.0
2007-02-21 14:00:00,67.9,67.92,67.84,67.88,91100.0,42.2717,42.2842,42.2344,42.2593,91100.0
2007-02-21 14:05:00,67.88,67.99,67.87,67.92,72500.0,42.2593,42.3278,42.2531,42.2842,72500.0
2007-02-21 14:10:00,67.93,67.97,67.91,67.95,44300.0,42.2904,42.3153,42.278,42.3029,44300.0
2007-02-21 14:15:00,67.95,68.01,67.86,67.87,66300.0,42.3029,42.3402,42.2468,42.2531,66300.0
2007-02-21 14:20:00,67.86,67.93,67.85,67.89,38500.0,42.2468,42.2904,42.2406,42.2655,38500.0
2007-02-21 14:25:00,67.89,67.9,67.83,67.85,51400.0,42.2655,42.2717,42.2282,42.2406,51400.0
2007-02-21 14:30:00,67.85,67.89,67.83,67.88,30700.0,42.2406,42.2655,42.2282,42.2593,30700.0
2007-02-21 14:35:00,67.88,67.93,67.85,67.91,141400.0,42.2593,42.2904,42.2406,42.278,141400.0
2007-02-21 14:40:00,67.91,67.94,67.85,67.92,252200.0,42.278,42.2966,42.2406,42.2842,252200.0
2007-02-21 14:45:00,67.92,67.97,67.9,67.95,34200.0,42.2842,42.3153,42.2717,42.3029,34200.0
2007-02-21 14:50:00,67.94,67.95,67.92,67.95,52200.0,42.2966,42.3029,42.2842,42.3029,52200.0
2007-02-21 14:55:00,67.95,68.12,67.94,68.1,102700.0,42.3029,42.4087,42.2966,42.3963,102700.0
2007-02-21 15:00:00,68.09,68.16,68.02,68.1,588400.0,42.39,42.4336,42.3465,42.3963,588400.0
2007-02-21 15:05:00,68.1,68.15,68.06,68.07,60300.0,42.3963,42.4274,42.3714,42.3776,60300.0
2007-02-21 15:10:00,68.07,68.11,67.98,67.98,80700.0,42.3776,42.4025,42.3216,42.3216,80700.0
2007-02-21 15:15:00,67.98,68.03,67.96,68.01,92000.0,42.3216,42.3527,42.3091,42.3402,92000.0
2007-02-21 15:20:00,68.01,68.03,67.92,68.0,61500.0,42.3402,42.3527,42.2842,42.334,61500.0
2007-02-21 15:25:00,68.0,68.02,67.95,67.96,43400.0,42.334,42.3465,42.3029,42.3091,43400.0
2007-02-21 15:30:00,67.95,68.05,67.95,68.01,478400.0,42.3029,42.3651,42.3029,42.3402,478400.0
2007-02-21 15:35:00,68.01,68.07,68.0,68.03,74700.0,42.3402,42.3776,42.334,42.3527,74700.0
2007-02-21 15:40:00,68.04,68.16,68.02,68.14,116300.0,42.3589,42.4336,42.3465,42.4212,116300.0
2007-02-21 15:45:00,68.14,68.22,68.12,68.22,114000.0,42.4212,42.471,42.4087,42.471,114000.0
2007-02-21 15:50:00,68.23,68.26,68.16,68.18,120300.0,42.4772,42.4959,42.4336,42.4461,120300.0
2007-02-21 15:55:00,68.18,68.23,68.15,68.2,152400.0,42.4461,42.4772,42.4274,42.4585,152400.0
2007-02-22 09:30:00,68.25,68.43,68.18,68.31,269700.0,42.4896,42.6017,42.4461,42.527,269700.0
2007-02-22 09:35:00,68.31,68.34,68.25,68.28,76400.0,42.527,42.5457,42.4896,42.5083,76400.0
2007-02-22 09:40:00,68.26,68.26,67.99,68.0,108100.0,42.4959,42.4959,42.3278,42.334,108100.0
2007-02-22 09:45:00,68.0,68.08,67.84,67.86,105700.0,42.334,42.3838,42.2344,42.2468,105700.0
2007-02-22 09:50:00,67.87,67.95,67.74,67.76,152300.0,42.2531,42.3029,42.1721,42.1846,152300.0
2007-02-22 09:55:00,67.75,67.75,67.5,67.56,171300.0,42.1784,42.1784,42.0227,42.0601,171300.0
2007-02-22 10:00:00,67.56,67.83,67.56,67.81,102800.0,42.0601,42.2282,42.0601,42.2157,102800.0
2007-02-22 10:05:00,67.8,67.98,67.8,67.91,56400.0,42.2095,42.3216,42.2095,42.278,56400.0
2007-02-22 10:10:00,67.91,68.03,67.87,67.92,57400.0,42.278,42.3527,42.2531,42.2842,57400.0
2007-02-22 10:15:00,67.92,67.92,67.78,67.81,107600.0,42.2842,42.2842,42.197,42.2157,107600.0
2007-02-22 10:20:00,67.81,67.89,67.8,67.86,77300.0,42.2157,42.2655,42.2095,42.2468,77300.0
2007-02-22 10:25:00,67.87,67.87,67.75,67.8,53800.0,42.2531,42.2531,42.1784,42.2095,53800.0
2007-02-22 10:30:00,67.79,67.81,67.75,67.75,57700.0,42.2033,42.2157,42.1784,42.1784,57700.0
2007-02-22 10:35:00,67.76,67.79,67.73,67.73,53500.0,42.1846,42.2033,42.1659,42.1659,53500.0
2007-02-22 10:40:00,67.73,67.92,67.73,67.9,60800.0,42.1659,42.2842,42.1659,42.2717,60800.0
2007-02-22 10:45:00,67.91,67.93,67.88,67.91,57500.0,42.278,42.2904,42.2593,42.278,57500.0
2007-02-22 10:50:00,67.91,67.94,67.89,67.9,55000.0,42.278,42.2966,42.2655,42.2717,55000.0
2007-02-22 10:55:00,67.9,67.92,67.89,67.9,42900.0,42.2717,42.2842,42.2655,42.2717,42900.0
2007-02-22 11:00:00,67.89,67.91,67.72,67.72,65600.0,42.2655,42.278,42.1597,42.1597,65600.0
2007-02-22 11:05:00,67.72,67.75,67.63,67.72,75000.0,42.1597,42.1784,42.1037,42.1597,75000.0
2007-02-22 11:10:00,67.74,67.82,67.71,67.76,36300.0,42.1721,42.2219,42.1535,42.1846,36300.0
2007-02-22 11:15:00,67.75,67.79,67.67,67.67,90200.0,42.1784,42.2033,42.1286,42.1286,90200.0
2007-02-22 11:20:00,67.67,67.71,67.55,67.65,124000.0,42.1286,42.1535,42.0538,42.1161,124000.0
2007-02-22 11:25:00,67.65,67.66,67.6,67.66,56000.0,42.1161,42.1223,42.085,42.1223,56000.0
2007-02-22 11:30:00,67.67,67.67,67.48,67.48,140700.0,42.1286,42.1286,42.0103,42.0103,140700.0
2007-02-22 11:35:00,67.48,67.58,67.43,67.58,102200.0,42.0103,42.0725,41.9791,42.0725,102200.0
2007-02-22 11:40:00,67.58,67.59,67.49,67.5,43500.0,42.0725,42.0788,42.0165,42.0227,43500.0
2007-02-22 11:45:00,67.48,67.55,67.44,67.46,69900.0,42.0103,42.0538,41.9854,41.9978,69900.0
2007-02-22 11:50:00,67.46,67.56,67.43,67.55,49400.0,41.9978,42.0601,41.9791,42.0538,49400.0
2007-02-22 11:55:00,67.54,67.64,67.53,67.61,36100.0,42.0476,42.1099,42.0414,42.0912,36100.0
2007-02-22 12:00:00,67.62,67.68,67.56,67.66,50500.0,42.0974,42.1348,42.0601,42.1223,50500.0
2007-02-22 12:05:00,67.65,67.69,67.6,67.62,17200.0,42.1161,42.141,42.085,42.0974,17200.0
2007-02-22 12:10:00,67.61,67.63,67.58,67.58,20200.0,42.0912,42.1037,42.0725,42.0725,20200.0
2007-02-22 12:15:00,67.59,67.6,67.51,67.52,23000.0,42.0788,42.085,42.0289,42.0352,23000.0
2007-02-22 12:20:00,67.52,67.54,67.5,67.5,35500.0,42.0352,42.0476,42.0227,42.0227,35500.0
2007-02-22 12:25:00,67.51,67.57,67.5,67.56,20300.0,42.0289,42.0663,42.0227,42.0601,20300.0
2007-02-22 12:30:00,67.55,67.58,67.53,67.55,29700.0,42.0538,42.0725,42.0414,42.0538,29700.0
2007-02-22 12:35:00,67.54,67.58,67.51,67.53,39800.0,42.0476,42.0725,42.0289,42.0414,39800.0
2007-02-22 12:40:00,67.51,67.53,67.5,67.51,22300.0,42.0289,42.0414,42.0227,42.0289,22300.0
2007-02-22 12:45:00,67.52,67.53,67.5,67.53,32900.0,42.0352,42.0414,42.0227,42.0414,32900.0
2007-02-22 12:50:00,67.53,67.72,67.5,67.5,54700.0,42.0414,42.1597,42.0227,42.0227,54700.0
2007-02-22 12:55:00,67.5,67.52,67.5,67.5,19400.0,42.0227,42.0352,42.0227,42.0227,19400.0
2007-02-22 13:00:00,67.5,67.56,67.5,67.56,29300.0,42.0227,42.0601,42.0227,42.0601,29300.0
2007-02-22 13:05:00,67.55,67.55,67.47,67.49,36700.0,42.0538,42.0538,42.004,42.0165,36700.0
2007-02-22 13:10:00,67.49,67.52,67.44,67.45,50600.0,42.0165,42.0352,41.9854,41.9916,50600.0
2007-02-22 13:15:00,67.44,67.5,67.4,67.41,104900.0,41.9854,42.0227,41.9605,41.9667,104900.0
2007-02-22 13:20:00,67.4,67.48,67.4,67.44,91600.0,41.9605,42.0103,41.9605,41.9854,91600.0
2007-02-22 13:25:00,67.45,67.46,67.35,67.39,43500.0,41.9916,41.9978,41.9293,41.9542,43500.0
2007-02-22 13:30:00,67.39,67.57,67.38,67.57,50800.0,41.9542,42.0663,41.948,42.0663,50800.0
2007-02-22 13:35:00,67.57,67.62,67.53,67.53,29700.0,42.0663,42.0974,42.0414,42.0414,29700.0
2007-02-22 13:40:00,67.53,67.54,67.48,67.48,14700.0,42.0414,42.0476,42.0103,42.0103,14700.0
2007-02-22 13:45:00,67.5,67.5,67.43,67.43,22700.0,42.0227,42.0227,41.9791,41.9791,22700.0
2007-02-22 13:50:00,67.45,67.45,67.42,67.44,65900.0,41.9916,41.9916,41.9729,41.9854,65900.0
2007-02-22 13:55:00,67.44,67.49,67.44,67.49,10800.0,41.9854,42.0165,41.9854,42.0165,10800.0
2007-02-22 14:00:00,67.49,67.55,67.44,67.46,32000.0,42.0165,42.0538,41.9854,41.9978,32000.0
2007-02-22 14:05:00,67.47,67.49,67.47,67.49,14500.0,42.004,42.0165,42.004,42.0165,14500.0
2007-02-22 14:10:00,67.49,67.5,67.45,67.46,22400.0,42.0165,42.0227,41.9916,41.9978,22400.0
2007-02-22 14:15:00,67.46,67.47,67.41,67.43,23800.0,41.9978,42.004,41.9667,41.9791,23800.0
2007-02-22 14:20:00,67.44,67.47,67.42,67.46,17900.0,41.9854,42.004,41.9729,41.9978,17900.0
2007-02-22 14:25:00,67.47,67.47,67.42,67.42,23400.0,42.004,42.004,41.9729,41.9729,23400.0
2007-02-22 14:30:00,67.42,67.42,67.33,67.35,93000.0,41.9729,41.9729,41.9169,41.9293,93000.0
2007-02-22 14:35:00,67.35,67.39,67.34,67.37,28000.0,41.9293,41.9542,41.9231,41.9418,28000.0
2007-02-22 14:40:00,67.36,67.4,67.36,67.39,21200.0,41.9356,41.9605,41.9356,41.9542,21200.0
2007-02-22 14:45:00,67.39,67.45,67.33,67.44,62500.0,41.9542,41.9916,41.9169,41.9854,62500.0
2007-02-22 14:50:00,67.45,67.5,67.44,67.5,19800.0,41.9916,42.0227,41.9854,42.0227,19800.0
2007-02-22 14:55:00,67.5,67.53,67.49,67.49,25800.0,42.0227,42.0414,42.0165,42.0165,25800.0
2007-02-22 15:00:00,67.49,67.54,67.48,67.52,13800.0,42.0165,42.0476,42.0103,42.0352,13800.0
2007-02-22 15:05:00,67.53,67.62,67.52,67.62,44200.0,42.0414,42.0974,42.0352,42.0974,44200.0
2007-02-22 15:10:00,67.62,67.68,67.61,67.67,46100.0,42.0974,42.1348,42.0912,42.1286,46100.0
2007-02-22 15:15:00,67.67,67.68,67.62,67.67,61800.0,42.1286,42.1348,42.0974,42.1286,61800.0
2007-02-22 15:20:00,67.66,67.69,67.5,67.6,79900.0,42.1223,42.141,42.0227,42.085,79900.0
2007-02-22 15:25:00,67.6,67.68,67.59,67.63,41200.0,42.085,42.1348,42.0788,42.1037,41200.0
2007-02-22 15:30:00,67.64,67.76,67.63,67.73,57000.0,42.1099,42.1846,42.1037,42.1659,57000.0
2007-02-22 15:35:00,67.73,67.79,67.67,67.68,56600.0,42.1659,42.2033,42.1286,42.1348,56600.0
2007-02-22 15:40:00,67.69,67.76,67.66,67.72,70200.0,42.141,42.1846,42.1223,42.1597,70200.0
2007-02-22 15:45:00,67.73,67.82,67.73,67.74,82700.0,42.1659,42.2219,42.1659,42.1721,82700.0
2007-02-22 15:50:00,67.74,67.76,67.69,67.75,62400.0,42.1721,42.1846,42.141,42.1784,62400.0
2007-02-22 15:55:00,67.75,67.8,67.72,67.78,106500.0,42.1784,42.2095,42.1597,42.197,106500.0
2007-02-23 09:30:00,67.51,67.66,67.38,67.58,133200.0,42.0289,42.1223,41.948,42.0725,133200.0
2007-02-23 09:35:00,67.58,67.66,67.33,67.48,68300.0,42.0725,42.1223,41.9169,42.0103,68300.0
2007-02-23 09:40:00,67.5,67.52,67.41,67.45,31100.0,42.0227,42.0352,41.9667,41.9916,31100.0
2007-02-23 09:45:00,67.44,67.44,67.4,67.4,83900.0,41.9854,41.9854,41.9605,41.9605,83900.0
2007-02-23 09:50:00,67.42,67.43,67.29,67.38,100700.0,41.9729,41.9791,41.892,41.948,100700.0
2007-02-23 09:55:00,67.38,67.4,67.23,67.3,105000.0,41.948,41.9605,41.8546,41.8982,105000.0
2007-02-23 10:00:00,67.3,67.4,67.3,67.32,60100.0,41.8982,41.9605,41.8982,41.9107,60100.0
2007-02-23 10:05:00,67.34,67.39,67.2,67.21,72100.0,41.9231,41.9542,41.836,41.8422,72100.0
2007-02-23 10:10:00,67.22,67.25,67.2,67.2,38500.0,41.8484,41.8671,41.836,41.836,38500.0
2007-02-23 10:15:00,67.2,67.33,67.2,67.33,118300.0,41.836,41.9169,41.836,41.9169,118300.0
2007-02-23 10:20:00,67.31,67.43,67.24,67.38,101600.0,41.9044,41.9791,41.8609,41.948,101600.0
2007-02-23 10:25:00,67.4,67.45,67.34,67.36,133000.0,41.9605,41.9916,41.9231,41.9356,133000.0
2007-02-23 10:30:00,67.37,67.4,67.35,67.4,42200.0,41.9418,41.9605,41.9293,41.9605,42200.0
2007-02-23 10:35:00,67.39,67.47,67.39,67.41,105000.0,41.9542,42.004,41.9542,41.9667,105000.0
2007-02-23 10:40:00,67.41,67.5,67.39,67.48,76300.0,41.9667,42.0227,41.9542,42.0103,76300.0
2007-02-23 10:45:00,67.47,67.48,67.43,67.46,36300.0,42.004,42.0103,41.9791,41.9978,36300.0
2007-02-23 10:50:00,67.45,67.5,67.43,67.44,39500.0,41.9916,42.0227,41.9791,41.9854,39500.0
2007-02-23 10:55:00,67.43,67.45,67.36,67.43,48500.0,41.9791,41.9916,41.9356,41.9791,48500.0
2007-02-23 11:00:00,67.44,67.5,67.42,67.49,37300.0,41.9854,42.0227,41.9729,42.0165,37300.0
2007-02-23 11:05:00,67.49,67.65,67.49,67.64,62500.0,42.0165,42.1161,42.0165,42.1099,62500.0
2007-02-23 11:10:00,67.65,67.66,67.49,67.52,51400.0,42.1161,42.1223,42.0165,42.0352,51400.0
2007-02-23 11:15:00,67.52,67.54,67.5,67.53,25000.0,42.0352,42.0476,42.0227,42.0414,25000.0
2007-02-23 11:20:00,67.54,67.54,67.46,67.49,54700.0,42.0476,42.0476,41.9978,42.0165,54700.0
2007-02-23 11:25:00,67.5,67.55,67.5,67.52,17000.0,42.0227,42.0538,42.0227,42.0352,17000.0
2007-02-23 11:30:00,67.52,67.59,67.48,67.59,34100.0,42.0352,42.0788,42.0103,42.0788,34100.0
2007-02-23 11:35:00,67.6,67.61,67.58,67.6,18300.0,42.085,42.0912,42.0725,42.085,18300.0
2007-02-23 11:40:00,67.61,67.61,67.58,67.59,26900.0,42.0912,42.0912,42.0725,42.0788,26900.0
2007-02-23 11:45:00,67.59,67.6,67.55,67.58,40300.0,42.0788,42.085,42.0538,42.0725,40300.0
2007-02-23 11:50:00,67.6,67.65,67.59,67.59,33900.0,42.085,42.1161,42.0788,42.0788,33900.0
2007-02-23 11:55:00,67.59,67.6,67.54,67.54,22800.0,42.0788,42.085,42.0476,42.0476,22800.0
2007-02-23 12:00:00,67.53,67.54,67.5,67.51,36800.0,42.0414,42.0476,42.0227,42.0289,36800.0
2007-02-23 12:05:00,67.51,67.51,67.38,67.41,35000.0,42.0289,42.0289,41.948,41.9667,35000.0
2007-02-23 12:10:00,67.39,67.4,67.27,67.29,46600.0,41.9542,41.9605,41.8795,41.892,46600.0
2007-02-23 12:15:00,67.29,67.33,67.27,67.3,45100.0,41.892,41.9169,41.8795,41.8982,45100.0
2007-02-23 12:20:00,67.29,67.34,67.29,67.3,27000.0,41.892,41.9231,41.892,41.8982,27000.0
2007-02-23 12:25:00,67.29,67.3,67.26,67.29,30700.0,41.892,41.8982,41.8733,41.892,30700.0
2007-02-23 12:30:00,67.28,67.31,67.27,67.3,24100.0,41.8858,41.9044,41.8795,41.8982,24100.0
2007-02-23 12:35:00,67.3,67.34,67.3,67.32,13500.0,41.8982,41.9231,41.8982,41.9107,13500.0
2007-02-23 12:40:00,67.32,67.32,67.3,67.3,13800.0,41.9107,41.9107,41.8982,41.8982,13800.0
2007-02-23 12:45:00,67.3,67.31,67.26,67.26,58300.0,41.8982,41.9044,41.8733,41.8733,58300.0
2007-02-23 12:50:00,67.25,67.31,67.25,67.27,19900.0,41.8671,41.9044,41.8671,41.8795,19900.0
2007-02-23 12:55:00,67.26,67.33,67.26,67.33,21800.0,41.8733,41.9169,41.8733,41.9169,21800.0
2007-02-23 13:00:00,67.32,67.32,67.22,67.22,29700.0,41.9107,41.9107,41.8484,41.8484,29700.0
2007-02-23 13:05:00,67.23,67.25,67.17,67.21,31900.0,41.8546,41.8671,41.8173,41.8422,31900.0
2007-02-23 13:10:00,67.21,67.31,67.2,67.24,17700.0,41.8422,41.9044,41.836,41.8609,17700.0
2007-02-23 13:15:00,67.24,67.31,67.2,67.21,21700.0,41.8609,41.9044,41.836,41.8422,21700.0
2007-02-23 13:20:00,67.21,67.31,67.2,67.21,32000.0,41.8422,41.9044,41.836,41.8422,32000.0
2007-02-23 13:25:00,67.22,67.25,67.13,67.14,46400.0,41.8484,41.8671,41.7924,41.7986,46400.0
2007-02-23 13:30:00,67.14,67.25,67.11,67.12,25300.0,41.7986,41.8671,41.7799,41.7861,25300.0
2007-02-23 13:35:00,67.11,67.12,67.08,67.11,49400.0,41.7799,41.7861,41.7612,41.7799,49400.0
2007-02-23 13:40:00,67.11,67.19,67.1,67.16,29400.0,41.7799,41.8297,41.7737,41.8111,29400.0
2007-02-23 13:45:00,67.15,67.17,67.14,67.14,16000.0,41.8048,41.8173,41.7986,41.7986,16000.0
2007-02-23 13:50:00,67.14,67.16,67.12,67.16,18100.0,41.7986,41.8111,41.7861,41.8111,18100.0
2007-02-23 13:55:00,67.15,67.16,67.1,67.11,21400.0,41.8048,41.8111,41.7737,41.7799,21400.0
2007-02-23 14:00:00,67.1,67.11,67.07,67.08,28200.0,41.7737,41.7799,41.755,41.7612,28200.0
2007-02-23 14:05:00,67.08,67.16,67.08,67.13,29200.0,41.7612,41.8111,41.7612,41.7924,29200.0
2007-02-23 14:10:00,67.14,67.19,67.14,67.16,24600.0,41.7986,41.8297,41.7986,41.8111,24600.0
2007-02-23 14:15:00,67.14,67.19,67.13,67.16,53200.0,41.7986,41.8297,41.7924,41.8111,53200.0
2007-02-23 14:20:00,67.15,67.18,67.15,67.16,24600.0,41.8048,41.8235,41.8048,41.8111,24600.0
2007-02-23 14:25:00,67.15,67.15,67.12,67.13,16700.0,41.8048,41.8048,41.7861,41.7924,16700.0
2007-02-23 14:30:00,67.14,67.21,67.1,67.17,33600.0,41.7986,41.8422,41.7737,41.8173,33600.0
2007-02-23 14:35:00,67.17,67.18,67.12,67.15,26800.0,41.8173,41.8235,41.7861,41.8048,26800.0
2007-02-23 14:40:00,67.16,67.17,67.1,67.12,30500.0,41.8111,41.8173,41.7737,41.7861,30500.0
2007-02-23 14:45:00,67.14,67.17,67.11,67.17,38300.0,41.7986,41.8173,41.7799,41.8173,38300.0
2007-02-23 14:50:00,67.15,67.19,67.12,67.19,19500.0,41.8048,41.8297,41.7861,41.8297,19500.0
2007-02-23 14:55:00,67.19,67.21,67.18,67.19,50900.0,41.8297,41.8422,41.8235,41.8297,50900.0
2007-02-23 15:00:00,67.19,67.2,67.11,67.15,47200.0,41.8297,41.836,41.7799,41.8048,47200.0
2007-02-23 15:05:00,67.17,67.2,67.15,67.16,31300.0,41.8173,41.836,41.8048,41.8111,31300.0
2007-02-23 15:10:00,67.16,67.26,67.15,67.25,69000.0,41.8111,41.8733,41.8048,41.8671,69000.0
2007-02-23 15:15:00,67.24,67.3,67.24,67.3,45000.0,41.8609,41.8982,41.8609,41.8982,45000.0
2007-02-23 15:20:00,67.3,67.32,67.24,67.25,48600.0,41.8982,41.9107,41.8609,41.8671,48600.0
2007-02-23 15:25:00,67.25,67.3,67.25,67.29,28200.0,41.8671,41.8982,41.8671,41.892,28200.0
2007-02-23 15:30:00,67.29,67.3,67.23,67.24,52500.0,41.892,41.8982,41.8546,41.8609,52500.0
2007-02-23 15:35:00,67.23,67.24,67.2,67.21,40200.0,41.8546,41.8609,41.836,41.8422,40200.0
2007-02-23 15:40:00,67.21,67.21,67.17,67.18,38800.0,41.8422,41.8422,41.8173,41.8235,38800.0
2007-02-23 15:45:00,67.18,67.26,67.18,67.2,64700.0,41.8235,41.8733,41.8235,41.836,64700.0
2007-02-23 15:50:00,67.21,67.28,67.19,67.27,66400.0,41.8422,41.8858,41.8297,41.8795,66400.0
2007-02-23 15:55:00,67.27,67.28,67.19,67.25,69700.0,41.8795,41.8858,41.8297,41.8671,69700.0
2007-02-26 09:30:00,67.51,67.75,67.51,67.7,131600.0,42.0289,42.1784,42.0289,42.1472,131600.0
2007-02-26 09:35:00,67.71,67.77,67.66,67.66,60500.0,42.1535,42.1908,42.1223,42.1223,60500.0
2007-02-26 09:40:00,67.65,67.66,67.51,67.6,49700.0,42.1161,42.1223,42.0289,42.085,49700.0
2007-02-26 09:45:00,67.6,67.61,67.48,67.48,58200.0,42.085,42.0912,42.0103,42.0103,58200.0
2007-02-26 09:50:00,67.48,67.49,67.41,67.44,53800.0,42.0103,42.0165,41.9667,41.9854,53800.0
2007-02-26 09:55:00,67.44,67.47,67.27,67.31,84400.0,41.9854,42.004,41.8795,41.9044,84400.0
2007-02-26 10:00:00,67.31,67.31,67.23,67.23,39100.0,41.9044,41.9044,41.8546,41.8546,39100.0
2007-02-26 10:05:00,67.23,67.4,67.22,67.36,56300.0,41.8546,41.9605,41.8484,41.9356,56300.0
2007-02-26 10:10:00,67.37,67.45,67.34,67.45,70100.0,41.9418,41.9916,41.9231,41.9916,70100.0
2007-02-26 10:15:00,67.44,67.46,67.43,67.44,35000.0,41.9854,41.9978,41.9791,41.9854,35000.0
2007-02-26 10:20:00,67.46,67.47,67.42,67.46,26600.0,41.9978,42.004,41.9729,41.9978,26600.0
2007-02-26 10:25:00,67.46,67.53,67.34,67.35,54800.0,41.9978,42.0414,41.9231,41.9293,54800.0
2007-02-26 10:30:00,67.36,67.4,67.26,67.39,37000.0,41.9356,41.9605,41.8733,41.9542,37000.0
2007-02-26 10:35:00,67.4,67.45,67.35,67.43,30900.0,41.9605,41.9916,41.9293,41.9791,30900.0
2007-02-26 10:40:00,67.41,67.42,67.34,67.35,105800.0,41.9667,41.9729,41.9231,41.9293,105800.0
2007-02-26 10:45:00,67.35,67.37,67.34,67.35,41800.0,41.9293,41.9418,41.9231,41.9293,41800.0
2007-02-26 10:50:00,67.34,67.38,67.34,67.36,22800.0,41.9231,41.948,41.9231,41.9356,22800.0
2007-02-26 10:55:00,67.37,67.42,67.35,67.42,27500.0,41.9418,41.9729,41.9293,41.9729,27500.0
2007-02-26 11:00:00,67.42,67.47,67.41,67.45,32200.0,41.9729,42.004,41.9667,41.9916,32200.0
2007-02-26 11:05:00,67.45,67.49,67.44,67.48,24300.0,41.9916,42.0165,41.9854,42.0103,24300.0
2007-02-26 11:10:00,67.48,67.52,67.47,67.49,59200.0,42.0103,42.0352,42.004,42.0165,59200.0
2007-02-26 11:15:00,67.5,67.5,67.37,67.38,40300.0,42.0227,42.0227,41.9418,41.948,40300.0
2007-02-26 11:20:00,67.39,67.47,67.38,67.45,44000.0,41.9542,42.004,41.948,41.9916,44000.0
2007-02-26 11:25:00,67.45,67.5,67.41,67.5,46900.0,41.9916,42.0227,41.9667,42.0227,46900.0
2007-02-26 11:30:00,67.51,67.54,67.4,67.45,65700.0,42.0289,42.0476,41.9605,41.9916,65700.0
2007-02-26 11:35:00,67.45,67.52,67.45,67.51,52100.0,41.9916,42.0352,41.9916,42.0289,52100.0
2007-02-26 11:40:00,67.52,67.55,67.49,67.5,36900.0,42.0352,42.0538,42.0165,42.0227,36900.0
2007-02-26 11:45:00,67.49,67.52,67.49,67.51,39600.0,42.0165,42.0352,42.0165,42.0289,39600.0
2007-02-26 11:50:00,67.51,67.53,67.48,67.51,39300.0,42.0289,42.0414,42.0103,42.0289,39300.0
2007-02-26 11:55:00,67.51,67.55,67.49,67.54,23600.0,42.0289,42.0538,42.0165,42.0476,23600.0
2007-02-26 12:00:00,67.53,67.54,67.51,67.52,35500.0,42.0414,42.0476,42.0289,42.0352,35500.0
2007-02-26 12:05:00,67.51,67.56,67.51,67.56,51000.0,42.0289,42.0601,42.0289,42.0601,51000.0
2007-02-26 12:10:00,67.56,67.62,67.55,67.62,60500.0,42.0601,42.0974,42.0538,42.0974,60500.0
2007-02-26 12:15:00,67.61,67.62,67.61,67.61,52700.0,42.0912,42.0974,42.0912,42.0912,52700.0
2007-02-26 12:20:00,67.61,67.61,67.6,67.61,31200.0,42.0912,42.0912,42.085,42.0912,31200.0
2007-02-26 12:25:00,67.6,67.61,67.6,67.6,37600.0,42.085,42.0912,42.085,42.085,37600.0
2007-02-26 12:30:00,67.61,67.62,67.6,67.6,55800.0,42.0912,42.0974,42.085,42.085,55800.0
2007-02-26 12:35:00,67.6,67.62,67.6,67.62,100200.0,42.085,42.0974,42.085,42.0974,100200.0
2007-02-26 12:40:00,67.62,67.62,67.57,67.58,138500.0,42.0974,42.0974,42.0663,42.0725,138500.0
2007-02-26 12:45:00,67.57,67.57,67.52,67.55,92200.0,42.0663,42.0663,42.0352,42.0538,92200.0
2007-02-26 12:50:00,67.56,67.57,67.45,67.48,73400.0,42.0601,42.0663,41.9916,42.0103,73400.0
2007-02-26 12:55:00,67.48,67.5,67.4,67.41,82200.0,42.0103,42.0227,41.9605,41.9667,82200.0
2007-02-26 13:00:00,67.41,67.42,67.39,67.39,62000.0,41.9667,41.9729,41.9542,41.9542,62000.0
2007-02-26 13:05:00,67.4,67.42,67.33,67.41,72500.0,41.9605,41.9729,41.9169,41.9667,72500.0
2007-02-26 13:10:00,67.41,67.42,67.36,67.39,40200.0,41.9667,41.9729,41.9356,41.9542,40200.0
2007-02-26 13:15:00,67.4,67.47,67.37,67.44,51700.0,41.9605,42.004,41.9418,41.9854,51700.0
2007-02-26 13:20:00,67.44,67.45,67.36,67.38,20300.0,41.9854,41.9916,41.9356,41.948,20300.0
2007-02-26 13:25:00,67.37,67.38,67.35,67.37,18200.0,41.9418,41.948,41.9293,41.9418,18200.0
2007-02-26 13:30:00,67.38,67.46,67.37,67.44,25500.0,41.948,41.9978,41.9418,41.9854,25500.0
2007-02-26 13:35:00,67.44,67.45,67.39,67.4,22100.0,41.9854,41.9916,41.9542,41.9605,22100.0
2007-02-26 13:40:00,67.4,67.42,67.38,67.39,33200.0,41.9605,41.9729,41.948,41.9542,33200.0
2007-02-26 13:45:00,67.39,67.42,67.37,67.39,33900.0,41.9542,41.9729,41.9418,41.9542,33900.0
2007-02-26 13:50:00,67.39,67.4,67.35,67.35,23900.0,41.9542,41.9605,41.9293,41.9293,23900.0
2007-02-26 13:55:00,67.36,67.38,67.32,67.34,30000.0,41.9356,41.948,41.9107,41.9231,30000.0
2007-02-26 14:00:00,67.34,67.35,67.31,67.34,42100.0,41.9231,41.9293,41.9044,41.9231,42100.0
2007-02-26 14:05:00,67.35,67.38,67.31,67.32,28900.0,41.9293,41.948,41.9044,41.9107,28900.0
2007-02-26 14:10:00,67.33,67.33,67.26,67.26,52100.0,41.9169,41.9169,41.8733,41.8733,52100.0
2007-02-26 14:15:00,67.26,67.31,67.25,67.3,45900.0,41.8733,41.9044,41.8671,41.8982,45900.0
2007-02-26 14:20:00,67.3,67.35,67.3,67.32,37500.0,41.8982,41.9293,41.8982,41.9107,37500.0
2007-02-26 14:25:00,67.32,67.32,67.27,67.3,13200.0,41.9107,41.9107,41.8795,41.8982,13200.0
2007-02-26 14:30:00,67.3,67.3,67.25,67.28,17200.0,41.8982,41.8982,41.8671,41.8858,17200.0
2007-02-26 14:35:00,67.27,67.32,67.27,67.27,54400.0,41.8795,41.9107,41.8795,41.8795,54400.0
2007-02-26 14:40:00,67.27,67.28,67.23,67.24,23300.0,41.8795,41.8858,41.8546,41.8609,23300.0
2007-02-26 14:45:00,67.24,67.3,67.23,67.26,28600.0,41.8609,41.8982,41.8546,41.8733,28600.0
2007-02-26 14:50:00,67.27,67.27,67.23,67.24,26100.0,41.8795,41.8795,41.8546,41.8609,26100.0
2007-02-26 14:55:00,67.23,67.26,67.21,67.23,22000.0,41.8546,41.8733,41.8422,41.8546,22000.0
2007-02-26 15:00:00,67.22,67.26,67.21,67.22,27800.0,41.8484,41.8733,41.8422,41.8484,27800.0
2007-02-26 15:05:00,67.22,67.26,67.2,67.23,26200.0,41.8484,41.8733,41.836,41.8546,26200.0
2007-02-26 15:10:00,67.25,67.25,67.2,67.2,87700.0,41.8671,41.8671,41.836,41.836,87700.0
2007-02-26 15:15:00,67.21,67.24,67.2,67.23,49400.0,41.8422,41.8609,41.836,41.8546,49400.0
2007-02-26 15:20:00,67.24,67.24,67.1,67.14,80600.0,41.8609,41.8609,41.7737,41.7986,80600.0
2007-02-26 15:25:00,67.14,67.22,67.13,67.22,25900.0,41.7986,41.8484,41.7924,41.8484,25900.0
2007-02-26 15:30:00,67.22,67.24,67.12,67.13,65700.0,41.8484,41.8609,41.7861,41.7924,65700.0
2007-02-26 15:35:00,67.12,67.14,67.09,67.1,86000.0,41.7861,41.7986,41.7675,41.7737,86000.0
2007-02-26 15:40:00,67.1,67.14,67.07,67.13,65100.0,41.7737,41.7986,41.755,41.7924,65100.0
2007-02-26 15:45:00,67.13,67.29,67.13,67.29,73300.0,41.7924,41.892,41.7924,41.892,73300.0
2007-02-26 15:50:00,67.28,67.3,67.26,67.3,70700.0,41.8858,41.8982,41.8733,41.8982,70700.0
2007-02-26 15:55:00,67.3,67.31,67.26,67.31,100400.0,41.8982,41.9044,41.8733,41.9044,100400.0
2007-02-27 09:30:00,66.05,66.05,65.7,65.82,8400.0,41.12,41.12,40.9021,40.9768,8400.0
2007-02-27 09:35:00,65.87,66.17,64.99,65.0,690000.0,41.008,41.1947,40.4601,40.4663,690000.0
2007-02-27 09:40:00,65.03,65.28,65.0,65.17,218100.0,40.485,40.6406,40.4663,40.5722,218100.0
2007-02-27 09:45:00,65.17,65.5,65.08,65.21,157200.0,40.5722,40.7776,40.5161,40.5971,157200.0
2007-02-27 09:50:00,65.39,65.43,65.08,65.24,234400.0,40.7091,40.734,40.5161,40.6157,234400.0
2007-02-27 09:55:00,65.22,65.3,65.08,65.22,245200.0,40.6033,40.6531,40.5161,40.6033,245200.0
2007-02-27 10:00:00,65.21,65.52,65.08,65.45,254500.0,40.5971,40.7901,40.5161,40.7465,254500.0
2007-02-27 10:05:00,65.45,65.75,65.22,65.43,137600.0,40.7465,40.9332,40.6033,40.734,137600.0
2007-02-27 10:10:00,65.43,65.53,65.08,65.5,159300.0,40.734,40.7963,40.5161,40.7776,159300.0
2007-02-27 10:15:00,65.5,65.95,65.38,65.47,137600.0,40.7776,41.0578,40.7029,40.7589,137600.0
2007-02-27 10:20:00,65.47,65.7,65.0,65.6,137500.0,40.7589,40.9021,40.4663,40.8399,137500.0
2007-02-27 10:25:00,65.6,65.76,65.02,65.58,127800.0,40.8399,40.9395,40.4788,40.8274,127800.0
2007-02-27 10:30:00,65.76,65.91,65.58,65.87,154800.0,40.9395,41.0329,40.8274,41.008,154800.0
2007-02-27 10:35:00,65.87,65.91,65.77,65.8,115000.0,41.008,41.0329,40.9457,40.9644,115000.0
2007-02-27 10:40:00,65.79,65.9,65.69,65.84,133400.0,40.9581,41.0266,40.8959,40.9893,133400.0
2007-02-27 10:45:00,65.84,65.9,65.05,65.82,73700.0,40.9893,41.0266,40.4975,40.9768,73700.0
2007-02-27 10:50:00,65.83,65.83,65.05,65.79,77000.0,40.983,40.983,40.4975,40.9581,77000.0
2007-02-27 10:55:00,65.79,65.83,65.65,65.66,88100.0,40.9581,40.983,40.871,40.8772,88100.0
2007-02-27 11:00:00,65.68,65.82,65.08,65.74,73600.0,40.8897,40.9768,40.5161,40.927,73600.0
2007-02-27 11:05:00,65.73,65.81,65.58,65.68,57700.0,40.9208,40.9706,40.8274,40.8897,57700.0
2007-02-27 11:10:00,65.68,65.8,65.65,65.8,63700.0,40.8897,40.9644,40.871,40.9644,63700.0
2007-02-27 11:15:00,65.81,65.84,65.67,65.69,105000.0,40.9706,40.9893,40.8834,40.8959,105000.0
2007-02-27 11:20:00,65.69,65.69,65.56,65.57,62000.0,40.8959,40.8959,40.815,40.8212,62000.0
2007-02-27 11:25:00,65.56,65.7,65.53,65.6,73500.0,40.815,40.9021,40.7963,40.8399,73500.0
2007-02-27 11:30:00,65.61,65.64,65.55,65.55,55200.0,40.8461,40.8648,40.8087,40.8087,55200.0
2007-02-27 11:35:00,65.55,65.65,65.55,65.6,84400.0,40.8087,40.871,40.8087,40.8399,84400.0
2007-02-27 11:40:00,65.6,65.64,65.57,65.61,95300.0,40.8399,40.8648,40.8212,40.8461,95300.0
2007-02-27 11:45:00,65.6,65.64,65.58,65.62,76000.0,40.8399,40.8648,40.8274,40.8523,76000.0
2007-02-27 11:50:00,65.61,65.7,65.61,65.67,42300.0,40.8461,40.9021,40.8461,40.8834,42300.0
2007-02-27 11:55:00,65.66,65.66,65.5,65.52,91900.0,40.8772,40.8772,40.7776,40.7901,91900.0
2007-02-27 12:00:00,65.51,65.55,65.5,65.5,35900.0,40.7838,40.8087,40.7776,40.7776,35900.0
2007-02-27 12:05:00,65.51,65.58,65.5,65.53,32200.0,40.7838,40.8274,40.7776,40.7963,32200.0
2007-02-27 12:10:00,65.53,65.54,65.4,65.44,141600.0,40.7963,40.8025,40.7153,40.7403,141600.0
2007-02-27 12:15:00,65.48,65.49,65.42,65.45,60800.0,40.7652,40.7714,40.7278,40.7465,60800.0
2007-02-27 12:20:00,65.45,65.45,65.38,65.45,56100.0,40.7465,40.7465,40.7029,40.7465,56100.0
2007-02-27 12:25:00,65.45,65.46,65.42,65.45,62500.0,40.7465,40.7527,40.7278,40.7465,62500.0
2007-02-27 12:30:00,65.45,65.49,65.43,65.47,54700.0,40.7465,40.7714,40.734,40.7589,54700.0
2007-02-27 12:35:00,65.48,65.56,65.44,65.48,29700.0,40.7652,40.815,40.7403,40.7652,29700.0
2007-02-27 12:40:00,65.48,65.54,65.45,65.46,46900.0,40.7652,40.8025,40.7465,40.7527,46900.0
2007-02-27 12:45:00,65.46,65.48,65.38,65.4,52500.0,40.7527,40.7652,40.7029,40.7153,52500.0
2007-02-27 12:50:00,65.4,65.49,65.39,65.43,49700.0,40.7153,40.7714,40.7091,40.734,49700.0
2007-02-27 12:55:00,65.43,65.48,65.37,65.41,38100.0,40.734,40.7652,40.6967,40.7216,38100.0
2007-02-27 13:00:00,65.41,65.47,65.39,65.45,23000.0,40.7216,40.7589,40.7091,40.7465,23000.0
2007-02-27 13:05:00,65.45,65.48,65.38,65.47,36200.0,40.7465,40.7652,40.7029,40.7589,36200.0
2007-02-27 13:10:00,65.48,65.48,65.36,65.45,51400.0,40.7652,40.7652,40.6904,40.7465,51400.0
2007-02-27 13:15:00,65.45,65.46,65.32,65.4,55400.0,40.7465,40.7527,40.6655,40.7153,55400.0
2007-02-27 13:20:00,65.39,65.4,65.27,65.31,94600.0,40.7091,40.7153,40.6344,40.6593,94600.0
2007-02-27 13:25:00,65.3,65.32,65.21,65.21,54700.0,40.6531,40.6655,40.5971,40.5971,54700.0
2007-02-27 13:30:00,65.24,65.25,65.18,65.2,78800.0,40.6157,40.622,40.5784,40.5908,78800.0
2007-02-27 13:35:00,65.2,65.26,65.17,65.25,146700.0,40.5908,40.6282,40.5722,40.622,146700.0
2007-02-27 13:40:00,65.25,65.26,65.15,65.16,88100.0,40.622,40.6282,40.5597,40.5659,88100.0
2007-02-27 13:45:00,65.15,65.16,65.05,65.07,80300.0,40.5597,40.5659,40.4975,40.5099,80300.0
2007-02-27 13:50:00,65.07,65.09,65.01,65.04,100700.0,40.5099,40.5224,40.4726,40.4912,100700.0
2007-02-27 13:55:00,65.04,65.16,65.02,65.03,59800.0,40.4912,40.5659,40.4788,40.485,59800.0
2007-02-27 14:00:00,65.02,65.05,65.0,65.04,148200.0,40.4788,40.4975,40.4663,40.4912,148200.0
2007-02-27 14:05:00,65.04,65.04,64.94,64.98,133500.0,40.4912,40.4912,40.429,40.4539,133500.0
2007-02-27 14:10:00,64.97,65.01,64.92,64.94,111400.0,40.4476,40.4726,40.4165,40.429,111400.0
2007-02-27 14:15:00,64.94,65.0,64.85,64.86,126800.0,40.429,40.4663,40.3729,40.3792,126800.0
2007-02-27 14:20:00,64.87,64.94,64.78,64.78,122900.0,40.3854,40.429,40.3294,40.3294,122900.0
2007-02-27 14:25:00,64.78,64.9,64.65,64.65,191000.0,40.3294,40.4041,40.2484,40.2484,191000.0
2007-02-27 14:30:00,64.7,64.77,64.5,64.67,113000.0,40.2796,40.3231,40.155,40.2609,113000.0
2007-02-27 14:35:00,64.68,64.75,64.54,64.62,104400.0,40.2671,40.3107,40.1799,40.2298,104400.0
2007-02-27 14:40:00,64.62,64.71,64.55,64.59,127400.0,40.2298,40.2858,40.1862,40.2111,127400.0
2007-02-27 14:45:00,64.59,64.61,64.29,64.33,151900.0,40.2111,40.2235,40.0243,40.0492,151900.0
2007-02-27 14:50:00,64.34,64.56,64.16,64.25,277100.0,40.0554,40.1924,39.9434,39.9994,277100.0
2007-02-27 14:55:00,64.24,64.34,63.68,64.2,282700.0,39.9932,40.0554,39.6445,39.9683,282700.0
2007-02-27 15:00:00,63.76,64.29,63.55,63.57,240900.0,39.6944,40.0243,39.5636,39.5761,240900.0
2007-02-27 15:05:00,63.56,64.15,63.51,63.55,267500.0,39.5698,39.9371,39.5387,39.5636,267500.0
2007-02-27 15:10:00,63.57,64.2,63.52,63.65,347800.0,39.5761,39.9683,39.5449,39.6259,347800.0
2007-02-27 15:15:00,63.66,64.59,63.62,64.49,301100.0,39.6321,40.2111,39.6072,40.1488,301100.0
2007-02-27 15:20:00,64.49,65.11,63.99,65.1,212700.0,40.1488,40.5348,39.8375,40.5286,212700.0
2007-02-27 15:25:00,64.84,65.07,64.24,64.65,179900.0,40.3667,40.5099,39.9932,40.2484,179900.0
2007-02-27 15:30:00,64.66,64.84,64.49,64.64,333800.0,40.2547,40.3667,40.1488,40.2422,333800.0
2007-02-27 15:35:00,64.64,64.97,64.58,64.85,175100.0,40.2422,40.4476,40.2049,40.3729,175100.0
2007-02-27 15:40:00,64.88,64.93,64.72,64.82,124900.0,40.3916,40.4227,40.292,40.3543,124900.0
2007-02-27 15:45:00,64.83,64.92,64.81,64.92,34600.0,40.3605,40.4165,40.348,40.4165,34600.0
2007-02-27 15:50:00,64.92,65.04,64.83,64.83,18800.0,40.4165,40.4912,40.3605,40.3605,18800.0
2007-02-27 15:55:00,64.88,65.05,64.81,64.96,66900.0,40.3916,40.4975,40.348,40.4414,66900.0
2007-02-28 09:30:00,64.67,64.78,64.42,64.48,310100.0,40.2609,40.3294,40.1052,40.1426,310100.0
2007-02-28 09:35:00,64.44,64.59,64.01,64.26,353200.0,40.1177,40.2111,39.85,40.0056,353200.0
2007-02-28 09:40:00,64.26,64.67,63.6,63.64,274000.0,40.0056,40.2609,39.5947,39.6196,274000.0
2007-02-28 09:45:00,63.74,63.77,63.13,63.21,288200.0,39.6819,39.7006,39.3021,39.3519,288200.0
2007-02-28 09:50:00,63.18,63.67,63.01,63.65,348700.0,39.3333,39.6383,39.2274,39.6259,348700.0
2007-02-28 09:55:00,63.64,63.89,63.05,63.59,282000.0,39.6196,39.7753,39.2523,39.5885,282000.0
2007-02-28 10:00:00,63.75,63.76,63.4,63.61,242400.0,39.6881,39.6944,39.4702,39.601,242400.0
2007-02-28 10:05:00,63.46,64.39,63.25,63.27,189200.0,39.5076,40.0866,39.3768,39.3893,189200.0
2007-02-28 10:10:00,63.26,63.7,63.15,63.52,220600.0,39.3831,39.657,39.3146,39.5449,220600.0
2007-02-28 10:15:00,63.51,63.8,63.27,63.7,164800.0,39.5387,39.7193,39.3893,39.657,164800.0
2007-02-28 10:20:00,63.7,63.74,63.15,63.7,202700.0,39.657,39.6819,39.3146,39.657,202700.0
2007-02-28 10:25:00,63.29,63.78,63.27,63.77,160600.0,39.4017,39.7068,39.3893,39.7006,160600.0
2007-02-28 10:30:00,63.77,64.11,63.67,64.01,275600.0,39.7006,39.9122,39.6383,39.85,275600.0
2007-02-28 10:35:00,64.05,64.25,63.54,64.2,153200.0,39.8749,39.9994,39.5574,39.9683,153200.0
2007-02-28 10:40:00,63.69,64.5,63.66,64.44,112300.0,39.6508,40.155,39.6321,40.1177,112300.0
2007-02-28 10:45:00,64.46,64.54,63.75,64.04,92700.0,40.1301,40.1799,39.6881,39.8687,92700.0
2007-02-28 10:50:00,64.31,64.32,63.99,64.13,102800.0,40.0368,40.043,39.8375,39.9247,102800.0
2007-02-28 10:55:00,64.11,64.35,64.1,64.3,171600.0,39.9122,40.0617,39.906,40.0305,171600.0
2007-02-28 11:00:00,64.36,64.5,64.27,64.49,126900.0,40.0679,40.155,40.0119,40.1488,126900.0
2007-02-28 11:05:00,64.39,64.52,64.26,64.42,82500.0,40.0866,40.1675,40.0056,40.1052,82500.0
2007-02-28 11:10:00,64.31,64.52,64.09,64.51,128300.0,40.0368,40.1675,39.8998,40.1613,128300.0
2007-02-28 11:15:00,64.51,64.78,64.01,64.77,193300.0,40.1613,40.3294,39.85,40.3231,193300.0
2007-02-28 11:20:00,64.78,64.8,64.12,64.75,233100.0,40.3294,40.3418,39.9185,40.3107,233100.0
2007-02-28 11:25:00,64.73,64.89,64.31,64.36,144300.0,40.2982,40.3978,40.0368,40.0679,144300.0
2007-02-28 11:30:00,64.35,64.95,64.27,64.93,249500.0,40.0617,40.4352,40.0119,40.4227,249500.0
2007-02-28 11:35:00,64.92,65.03,64.45,64.76,151800.0,40.4165,40.485,40.1239,40.3169,151800.0
2007-02-28 11:40:00,64.96,64.97,64.69,64.71,169500.0,40.4414,40.4476,40.2733,40.2858,169500.0
2007-02-28 11:45:00,64.71,64.88,64.55,64.59,130900.0,40.2858,40.3916,40.1862,40.2111,130900.0
2007-02-28 11:50:00,64.59,65.0,64.56,64.95,141900.0,40.2111,40.4663,40.1924,40.4352,141900.0
2007-02-28 11:55:00,64.96,64.97,64.53,64.62,132600.0,40.4414,40.4476,40.1737,40.2298,132600.0
2007-02-28 12:00:00,64.62,64.78,64.56,64.65,132300.0,40.2298,40.3294,40.1924,40.2484,132300.0
2007-02-28 12:05:00,64.69,64.76,64.57,64.76,102800.0,40.2733,40.3169,40.1986,40.3169,102800.0
2007-02-28 12:10:00,64.62,64.85,64.6,64.64,98200.0,40.2298,40.3729,40.2173,40.2422,98200.0
2007-02-28 12:15:00,64.8,64.84,64.62,64.83,100000.0,40.3418,40.3667,40.2298,40.3605,100000.0
2007-02-28 12:20:00,64.83,64.9,64.78,64.87,44400.0,40.3605,40.4041,40.3294,40.3854,44400.0
2007-02-28 12:25:00,64.86,64.9,64.8,64.82,62400.0,40.3792,40.4041,40.3418,40.3543,62400.0
2007-02-28 12:30:00,64.82,64.89,64.81,64.87,31600.0,40.3543,40.3978,40.348,40.3854,31600.0
2007-02-28 12:35:00,64.85,64.96,64.85,64.87,38500.0,40.3729,40.4414,40.3729,40.3854,38500.0
2007-02-28 12:40:00,64.87,65.0,64.87,64.99,32600.0,40.3854,40.4663,40.3854,40.4601,32600.0
2007-02-28 12:45:00,65.0,65.06,64.95,65.0,74000.0,40.4663,40.5037,40.4352,40.4663,74000.0
2007-02-28 12:50:00,65.0,65.05,64.91,64.92,29800.0,40.4663,40.4975,40.4103,40.4165,29800.0
2007-02-28 12:55:00,64.92,64.96,64.8,64.82,54000.0,40.4165,40.4414,40.3418,40.3543,54000.0
2007-02-28 13:00:00,64.81,64.87,64.77,64.84,67100.0,40.348,40.3854,40.3231,40.3667,67100.0
2007-02-28 13:05:00,64.85,64.85,64.77,64.78,95900.0,40.3729,40.3729,40.3231,40.3294,95900.0
2007-02-28 13:10:00,64.79,64.86,64.76,64.86,66800.0,40.3356,40.3792,40.3169,40.3792,66800.0
2007-02-28 13:15:00,64.86,64.86,64.75,64.8,33300.0,40.3792,40.3792,40.3107,40.3418,33300.0
2007-02-28 13:20:00,64.78,64.87,64.76,64.86,72300.0,40.3294,40.3854,40.3169,40.3792,72300.0
2007-02-28 13:25:00,64.86,64.95,64.85,64.91,55500.0,40.3792,40.4352,40.3729,40.4103,55500.0
2007-02-28 13:30:00,64.91,64.97,64.87,64.94,42600.0,40.4103,40.4476,40.3854,40.429,42600.0
2007-02-28 13:35:00,64.95,64.97,64.8,64.8,50700.0,40.4352,40.4476,40.3418,40.3418,50700.0
2007-02-28 13:40:00,64.81,64.87,64.75,64.79,98200.0,40.348,40.3854,40.3107,40.3356,98200.0
2007-02-28 13:45:00,64.79,64.83,64.78,64.8,109800.0,40.3356,40.3605,40.3294,40.3418,109800.0
2007-02-28 13:50:00,64.8,64.81,64.7,64.71,72700.0,40.3418,40.348,40.2796,40.2858,72700.0
2007-02-28 13:55:00,64.72,64.73,64.58,64.64,75200.0,40.292,40.2982,40.2049,40.2422,75200.0
2007-02-28 14:00:00,64.66,64.81,64.63,64.79,64400.0,40.2547,40.348,40.236,40.3356,64400.0
2007-02-28 14:05:00,64.79,64.8,64.59,64.62,59000.0,40.3356,40.3418,40.2111,40.2298,59000.0
2007-02-28 14:10:00,64.62,64.65,64.55,64.57,55800.0,40.2298,40.2484,40.1862,40.1986,55800.0
2007-02-28 14:15:00,64.56,64.58,64.46,64.48,90600.0,40.1924,40.2049,40.1301,40.1426,90600.0
2007-02-28 14:20:00,64.48,64.53,64.42,64.44,70900.0,40.1426,40.1737,40.1052,40.1177,70900.0
2007-02-28 14:25:00,64.45,64.63,64.42,64.59,46100.0,40.1239,40.236,40.1052,40.2111,46100.0
2007-02-28 14:30:00,64.63,64.68,64.55,64.62,66700.0,40.236,40.2671,40.1862,40.2298,66700.0
2007-02-28 14:35:00,64.62,64.78,64.62,64.67,54400.0,40.2298,40.3294,40.2298,40.2609,54400.0
2007-02-28 14:40:00,64.66,64.75,64.65,64.72,55800.0,40.2547,40.3107,40.2484,40.292,55800.0
2007-02-28 14:45:00,64.71,64.72,64.6,64.69,62300.0,40.2858,40.292,40.2173,40.2733,62300.0
2007-02-28 14:50:00,64.68,64.69,64.57,64.61,51000.0,40.2671,40.2733,40.1986,40.2235,51000.0
2007-02-28 14:55:00,64.61,64.63,64.53,64.61,70200.0,40.2235,40.236,40.1737,40.2235,70200.0
2007-02-28 15:00:00,64.63,64.64,64.52,64.52,26700.0,40.236,40.2422,40.1675,40.1675,26700.0
2007-02-28 15:05:00,64.53,64.62,64.52,64.58,75100.0,40.1737,40.2298,40.1675,40.2049,75100.0
2007-02-28 15:10:00,64.59,64.75,64.58,64.72,75100.0,40.2111,40.3107,40.2049,40.292,75100.0
2007-02-28 15:15:00,64.72,64.83,64.71,64.82,94500.0,40.292,40.3605,40.2858,40.3543,94500.0
2007-02-28 15:20:00,64.82,64.83,64.73,64.76,45000.0,40.3543,40.3605,40.2982,40.3169,45000.0
2007-02-28 15:25:00,64.77,64.82,64.74,64.77,39800.0,40.3231,40.3543,40.3045,40.3231,39800.0
2007-02-28 15:30:00,64.76,64.76,64.7,64.7,48400.0,40.3169,40.3169,40.2796,40.2796,48400.0
2007-02-28 15:35:00,64.69,64.82,64.69,64.71,55700.0,40.2733,40.3543,40.2733,40.2858,55700.0
2007-02-28 15:40:00,64.71,64.71,64.5,64.54,91200.0,40.2858,40.2858,40.155,40.1799,91200.0
2007-02-28 15:45:00,64.51,64.57,64.45,64.46,182200.0,40.1613,40.1986,40.1239,40.1301,182200.0
2007-02-28 15:50:00,64.46,64.6,64.42,64.51,92400.0,40.1301,40.2173,40.1052,40.1613,92400.0
2007-02-28 15:55:00,64.51,64.6,64.42,64.42,104100.0,40.1613,40.2173,40.1052,40.1052,104100.0
2007-03-01 09:30:00,63.9,63.9,63.25,63.35,264300.0,39.7815,39.7815,39.3768,39.4391,264300.0
2007-03-01 09:35:00,63.37,63.84,63.32,63.37,187100.0,39.4516,39.7442,39.4204,39.4516,187100.0
2007-03-01 09:40:00,63.35,63.69,63.05,63.06,334300.0,39.4391,39.6508,39.2523,39.2586,334300.0
2007-03-01 09:45:00,63.06,63.3,62.75,62.93,269800.0,39.2586,39.408,39.0656,39.1776,269800.0
2007-03-01 09:50:00,62.82,63.16,62.82,62.93,241000.0,39.1091,39.3208,39.1091,39.1776,241000.0
2007-03-01 09:55:00,62.95,63.16,62.85,62.9,336900.0,39.1901,39.3208,39.1278,39.159,336900.0
2007-03-01 10:00:00,63.0,63.71,62.92,63.61,325900.0,39.2212,39.6632,39.1714,39.601,325900.0
2007-03-01 10:05:00,63.61,63.69,62.95,63.34,157400.0,39.601,39.6508,39.1901,39.4329,157400.0
2007-03-01 10:10:00,63.34,63.55,62.98,63.4,137200.0,39.4329,39.5636,39.2088,39.4702,137200.0
2007-03-01 10:15:00,63.55,63.7,63.4,63.63,97800.0,39.5636,39.657,39.4702,39.6134,97800.0
2007-03-01 10:20:00,63.64,63.74,63.25,63.58,128300.0,39.6196,39.6819,39.3768,39.5823,128300.0
2007-03-01 10:25:00,63.59,63.75,63.06,63.69,91600.0,39.5885,39.6881,39.2586,39.6508,91600.0
2007-03-01 10:30:00,63.7,63.75,63.4,63.44,94100.0,39.657,39.6881,39.4702,39.4951,94100.0
2007-03-01 10:35:00,63.45,63.72,63.36,63.6,116200.0,39.5014,39.6694,39.4453,39.5947,116200.0
2007-03-01 10:40:00,63.58,63.65,63.33,63.34,100900.0,39.5823,39.6259,39.4267,39.4329,100900.0
2007-03-01 10:45:00,63.36,63.74,63.13,63.49,247800.0,39.4453,39.6819,39.3021,39.5263,247800.0
2007-03-01 10:50:00,63.49,63.83,63.38,63.77,156500.0,39.5263,39.7379,39.4578,39.7006,156500.0
2007-03-01 10:55:00,63.78,63.85,63.37,63.78,109200.0,39.7068,39.7504,39.4516,39.7068,109200.0
2007-03-01 11:00:00,63.78,63.95,63.42,63.91,124100.0,39.7068,39.8126,39.4827,39.7877,124100.0
2007-03-01 11:05:00,63.89,64.08,63.13,63.86,164100.0,39.7753,39.8936,39.3021,39.7566,164100.0
2007-03-01 11:10:00,63.17,63.91,63.14,63.89,134100.0,39.327,39.7877,39.3084,39.7753,134100.0
2007-03-01 11:15:00,63.74,64.04,63.7,64.03,67200.0,39.6819,39.8687,39.657,39.8624,67200.0
2007-03-01 11:20:00,64.03,64.06,63.69,63.77,131800.0,39.8624,39.8811,39.6508,39.7006,131800.0
2007-03-01 11:25:00,64.01,64.09,63.75,64.02,122500.0,39.85,39.8998,39.6881,39.8562,122500.0
2007-03-01 11:30:00,64.01,64.16,63.69,64.09,146400.0,39.85,39.9434,39.6508,39.8998,146400.0
2007-03-01 11:35:00,64.07,64.1,63.88,64.02,72800.0,39.8873,39.906,39.7691,39.8562,72800.0
2007-03-01 11:40:00,64.04,64.08,63.87,63.95,63000.0,39.8687,39.8936,39.7628,39.8126,63000.0
2007-03-01 11:45:00,63.96,64.13,63.89,63.92,60200.0,39.8189,39.9247,39.7753,39.794,60200.0
2007-03-01 11:50:00,63.91,64.15,63.88,64.04,76800.0,39.7877,39.9371,39.7691,39.8687,76800.0
2007-03-01 11:55:00,64.02,64.09,63.8,64.02,70600.0,39.8562,39.8998,39.7193,39.8562,70600.0
2007-03-01 12:00:00,63.88,64.04,63.88,63.99,51300.0,39.7691,39.8687,39.7691,39.8375,51300.0
2007-03-01 12:05:00,63.95,63.99,63.8,63.9,74800.0,39.8126,39.8375,39.7193,39.7815,74800.0
2007-03-01 12:10:00,63.92,63.98,63.88,63.9,68100.0,39.794,39.8313,39.7691,39.7815,68100.0
2007-03-01 12:15:00,63.89,63.96,63.88,63.88,63900.0,39.7753,39.8189,39.7691,39.7691,63900.0
2007-03-01 12:20:00,63.88,63.95,63.82,63.94,73200.0,39.7691,39.8126,39.7317,39.8064,73200.0
2007-03-01 12:25:00,63.93,63.94,63.83,63.9,37800.0,39.8002,39.8064,39.7379,39.7815,37800.0
2007-03-01 12:30:00,63.91,63.95,63.83,63.88,48000.0,39.7877,39.8126,39.7379,39.7691,48000.0
2007-03-01 12:35:00,63.87,63.99,63.87,63.94,20700.0,39.7628,39.8375,39.7628,39.8064,20700.0
2007-03-01 12:40:00,63.95,64.02,63.94,63.99,24600.0,39.8126,39.8562,39.8064,39.8375,24600.0
2007-03-01 12:45:00,63.99,64.1,63.99,64.02,30400.0,39.8375,39.906,39.8375,39.8562,30400.0
2007-03-01 12:50:00,64.03,64.07,64.01,64.04,21500.0,39.8624,39.8873,39.85,39.8687,21500.0
2007-03-01 12:55:00,64.05,64.05,64.03,64.04,17300.0,39.8749,39.8749,39.8624,39.8687,17300.0
2007-03-01 13:00:00,64.04,64.05,63.97,64.05,29000.0,39.8687,39.8749,39.8251,39.8749,29000.0
2007-03-01 13:05:00,64.05,64.08,63.95,63.95,48900.0,39.8749,39.8936,39.8126,39.8126,48900.0
2007-03-01 13:10:00,63.96,63.98,63.91,63.95,47100.0,39.8189,39.8313,39.7877,39.8126,47100.0
2007-03-01 13:15:00,63.95,64.02,63.94,64.01,17800.0,39.8126,39.8562,39.8064,39.85,17800.0
2007-03-01 13:20:00,64.01,64.03,63.98,64.0,26100.0,39.85,39.8624,39.8313,39.8438,26100.0
2007-03-01 13:25:00,64.0,64.05,63.96,64.04,22800.0,39.8438,39.8749,39.8189,39.8687,22800.0
2007-03-01 13:30:00,64.04,64.08,63.95,63.95,37200.0,39.8687,39.8936,39.8126,39.8126,37200.0
2007-03-01 13:35:00,63.95,64.0,63.91,63.96,57900.0,39.8126,39.8438,39.7877,39.8189,57900.0
2007-03-01 13:40:00,63.97,63.99,63.93,63.96,45600.0,39.8251,39.8375,39.8002,39.8189,45600.0
2007-03-01 13:45:00,63.96,64.07,63.94,64.06,33300.0,39.8189,39.8873,39.8064,39.8811,33300.0
2007-03-01 13:50:00,64.06,64.08,64.02,64.05,29500.0,39.8811,39.8936,39.8562,39.8749,29500.0
2007-03-01 13:55:00,64.04,64.14,64.04,64.11,52100.0,39.8687,39.9309,39.8687,39.9122,52100.0
2007-03-01 14:00:00,64.12,64.25,64.03,64.25,67100.0,39.9185,39.9994,39.8624,39.9994,67100.0
2007-03-01 14:05:00,64.25,64.29,64.15,64.2,77900.0,39.9994,40.0243,39.9371,39.9683,77900.0
2007-03-01 14:10:00,64.2,64.23,64.08,64.16,83100.0,39.9683,39.987,39.8936,39.9434,83100.0
2007-03-01 14:15:00,64.16,64.2,64.06,64.07,38300.0,39.9434,39.9683,39.8811,39.8873,38300.0
2007-03-01 14:20:00,64.08,64.12,64.0,64.1,51000.0,39.8936,39.9185,39.8438,39.906,51000.0
2007-03-01 14:25:00,64.09,64.12,63.96,63.96,33600.0,39.8998,39.9185,39.8189,39.8189,33600.0
2007-03-01 14:30:00,63.95,64.11,63.92,64.1,53200.0,39.8126,39.9122,39.794,39.906,53200.0
2007-03-01 14:35:00,64.1,64.16,64.09,64.12,49800.0,39.906,39.9434,39.8998,39.9185,49800.0
2007-03-01 14:40:00,64.11,64.13,63.99,64.0,32300.0,39.9122,39.9247,39.8375,39.8438,32300.0
2007-03-01 14:45:00,64.01,64.17,64.01,64.17,33100.0,39.85,39.9496,39.85,39.9496,33100.0
2007-03-01 14:50:00,64.16,64.22,64.09,64.17,52700.0,39.9434,39.9807,39.8998,39.9496,52700.0
2007-03-01 14:55:00,64.17,64.21,64.1,64.14,42500.0,39.9496,39.9745,39.906,39.9309,42500.0
2007-03-01 15:00:00,64.14,64.16,64.01,64.02,59500.0,39.9309,39.9434,39.85,39.8562,59500.0
2007-03-01 15:05:00,64.02,64.13,64.0,64.03,57500.0,39.8562,39.9247,39.8438,39.8624,57500.0
2007-03-01 15:10:00,64.04,64.19,64.03,64.12,51200.0,39.8687,39.9621,39.8624,39.9185,51200.0
2007-03-01 15:15:00,64.13,64.17,64.1,64.11,56000.0,39.9247,39.9496,39.906,39.9122,56000.0
2007-03-01 15:20:00,64.11,64.12,64.01,64.01,210700.0,39.9122,39.9185,39.85,39.85,210700.0
2007-03-01 15:25:00,64.01,64.05,63.88,64.05,101900.0,39.85,39.8749,39.7691,39.8749,101900.0
2007-03-01 15:30:00,64.04,64.15,63.97,63.97,112100.0,39.8687,39.9371,39.8251,39.8251,112100.0
2007-03-01 15:35:00,63.96,63.98,63.88,63.97,64100.0,39.8189,39.8313,39.7691,39.8251,64100.0
2007-03-01 15:40:00,63.99,63.99,63.85,63.9,68000.0,39.8375,39.8375,39.7504,39.7815,68000.0
2007-03-01 15:45:00,63.89,63.93,63.88,63.92,94900.0,39.7753,39.8002,39.7691,39.794,94900.0
2007-03-01 15:50:00,63.92,63.92,63.78,63.89,193700.0,39.794,39.794,39.7068,39.7753,193700.0
2007-03-01 15:55:00,63.89,63.9,63.76,63.86,357900.0,39.7753,39.7815,39.6944,39.7566,357900.0
2007-03-02 09:30:00,63.4,63.61,63.38,63.57,107700.0,39.4702,39.601,39.4578,39.5761,107700.0
2007-03-02 09:35:00,63.58,63.69,63.5,63.52,101100.0,39.5823,39.6508,39.5325,39.5449,101100.0
2007-03-02 09:40:00,63.52,63.71,63.51,63.62,81400.0,39.5449,39.6632,39.5387,39.6072,81400.0
2007-03-02 09:45:00,63.62,63.67,63.55,63.59,116500.0,39.6072,39.6383,39.5636,39.5885,116500.0
2007-03-02 09:50:00,63.58,63.65,63.55,63.6,65100.0,39.5823,39.6259,39.5636,39.5947,65100.0
2007-03-02 09:55:00,63.58,63.78,63.56,63.77,107400.0,39.5823,39.7068,39.5698,39.7006,107400.0
2007-03-02 10:00:00,63.75,64.09,63.61,64.04,171700.0,39.6881,39.8998,39.601,39.8687,171700.0
2007-03-02 10:05:00,64.05,64.07,63.82,63.93,81400.0,39.8749,39.8873,39.7317,39.8002,81400.0
2007-03-02 10:10:00,63.93,64.16,63.9,63.9,103300.0,39.8002,39.9434,39.7815,39.7815,103300.0
2007-03-02 10:15:00,63.9,64.0,63.84,63.89,85500.0,39.7815,39.8438,39.7442,39.7753,85500.0
2007-03-02 10:20:00,63.88,63.89,63.72,63.83,96300.0,39.7691,39.7753,39.6694,39.7379,96300.0
2007-03-02 10:25:00,63.83,63.83,63.66,63.79,130700.0,39.7379,39.7379,39.6321,39.713,130700.0
2007-03-02 10:30:00,63.8,63.84,63.69,63.83,40300.0,39.7193,39.7442,39.6508,39.7379,40300.0
2007-03-02 10:35:00,63.83,63.87,63.75,63.75,69700.0,39.7379,39.7628,39.6881,39.6881,69700.0
2007-03-02 10:40:00,63.75,63.87,63.68,63.78,80400.0,39.6881,39.7628,39.6445,39.7068,80400.0
2007-03-02 10:45:00,63.78,63.85,63.72,63.82,75200.0,39.7068,39.7504,39.6694,39.7317,75200.0
2007-03-02 10:50:00,63.83,63.87,63.76,63.8,37300.0,39.7379,39.7628,39.6944,39.7193,37300.0
2007-03-02 10:55:00,63.79,63.81,63.73,63.77,23800.0,39.713,39.7255,39.6757,39.7006,23800.0
2007-03-02 11:00:00,63.75,63.8,63.7,63.8,46200.0,39.6881,39.7193,39.657,39.7193,46200.0
2007-03-02 11:05:00,63.81,63.87,63.75,63.81,42500.0,39.7255,39.7628,39.6881,39.7255,42500.0
2007-03-02 11:10:00,63.8,63.87,63.71,63.87,44300.0,39.7193,39.7628,39.6632,39.7628,44300.0
2007-03-02 11:15:00,63.86,63.9,63.77,63.81,83800.0,39.7566,39.7815,39.7006,39.7255,83800.0
2007-03-02 11:20:00,63.81,63.81,63.7,63.71,96000.0,39.7255,39.7255,39.657,39.6632,96000.0
2007-03-02 11:25:00,63.71,63.71,63.61,63.62,72900.0,39.6632,39.6632,39.601,39.6072,72900.0
2007-03-02 11:30:00,63.61,63.61,63.55,63.57,34900.0,39.601,39.601,39.5636,39.5761,34900.0
2007-03-02 11:35:00,63.57,63.62,63.55,63.61,31300.0,39.5761,39.6072,39.5636,39.601,31300.0
2007-03-02 11:40:00,63.62,63.66,63.6,63.6,31500.0,39.6072,39.6321,39.5947,39.5947,31500.0
2007-03-02 11:45:00,63.61,63.61,63.56,63.58,29000.0,39.601,39.601,39.5698,39.5823,29000.0
2007-03-02 11:50:00,63.56,63.62,63.55,63.57,43100.0,39.5698,39.6072,39.5636,39.5761,43100.0
2007-03-02 11:55:00,63.56,63.6,63.55,63.6,30100.0,39.5698,39.5947,39.5636,39.5947,30100.0
2007-03-02 12:00:00,63.59,63.62,63.56,63.58,45100.0,39.5885,39.6072,39.5698,39.5823,45100.0
2007-03-02 12:05:00,63.58,63.58,63.55,63.55,38500.0,39.5823,39.5823,39.5636,39.5636,38500.0
2007-03-02 12:10:00,63.55,63.56,63.53,63.53,103300.0,39.5636,39.5698,39.5512,39.5512,103300.0
2007-03-02 12:15:00,63.52,63.52,63.27,63.28,270800.0,39.5449,39.5449,39.3893,39.3955,270800.0
2007-03-02 12:20:00,63.27,63.35,63.25,63.32,53000.0,39.3893,39.4391,39.3768,39.4204,53000.0
2007-03-02 12:25:00,63.31,63.37,63.18,63.2,60900.0,39.4142,39.4516,39.3333,39.3457,60900.0
2007-03-02 12:30:00,63.2,63.27,63.14,63.23,86000.0,39.3457,39.3893,39.3084,39.3644,86000.0
2007-03-02 12:35:00,63.23,63.27,63.2,63.23,38400.0,39.3644,39.3893,39.3457,39.3644,38400.0
2007-03-02 12:40:00,63.22,63.27,63.2,63.27,118300.0,39.3582,39.3893,39.3457,39.3893,118300.0
2007-03-02 12:45:00,63.27,63.31,63.2,63.25,67600.0,39.3893,39.4142,39.3457,39.3768,67600.0
2007-03-02 12:50:00,63.28,63.45,63.26,63.39,51200.0,39.3955,39.5014,39.3831,39.464,51200.0
2007-03-02 12:55:00,63.38,63.4,63.28,63.37,37700.0,39.4578,39.4702,39.3955,39.4516,37700.0
2007-03-02 13:00:00,63.37,63.4,63.29,63.39,27800.0,39.4516,39.4702,39.4017,39.464,27800.0
2007-03-02 13:05:00,63.38,63.42,63.33,63.34,30700.0,39.4578,39.4827,39.4267,39.4329,30700.0
2007-03-02 13:10:00,63.34,63.43,63.28,63.43,27000.0,39.4329,39.4889,39.3955,39.4889,27000.0
2007-03-02 13:15:00,63.42,63.45,63.2,63.22,44600.0,39.4827,39.5014,39.3457,39.3582,44600.0
2007-03-02 13:20:00,63.23,63.28,63.2,63.2,48200.0,39.3644,39.3955,39.3457,39.3457,48200.0
2007-03-02 13:25:00,63.21,63.3,63.13,63.19,128200.0,39.3519,39.408,39.3021,39.3395,128200.0
2007-03-02 13:30:00,63.2,63.21,62.94,62.98,234200.0,39.3457,39.3519,39.1839,39.2088,234200.0
2007-03-02 13:35:00,62.98,63.12,62.98,63.01,116900.0,39.2088,39.2959,39.2088,39.2274,116900.0
2007-03-02 13:40:00,63.01,63.17,63.0,63.09,95300.0,39.2274,39.327,39.2212,39.2772,95300.0
2007-03-02 13:45:00,63.08,63.13,63.03,63.08,40200.0,39.271,39.3021,39.2399,39.271,40200.0
2007-03-02 13:50:00,63.07,63.13,63.01,63.03,48900.0,39.2648,39.3021,39.2274,39.2399,48900.0
2007-03-02 13:55:00,63.01,63.12,63.0,63.12,58000.0,39.2274,39.2959,39.2212,39.2959,58000.0
2007-03-02 14:00:00,63.12,63.15,63.05,63.09,49800.0,39.2959,39.3146,39.2523,39.2772,49800.0
2007-03-02 14:05:00,63.11,63.13,63.05,63.09,30700.0,39.2897,39.3021,39.2523,39.2772,30700.0
2007-03-02 14:10:00,63.07,63.1,63.04,63.07,68300.0,39.2648,39.2835,39.2461,39.2648,68300.0
2007-03-02 14:15:00,63.08,63.09,63.0,63.06,119600.0,39.271,39.2772,39.2212,39.2586,119600.0
2007-03-02 14:20:00,63.07,63.07,63.01,63.01,54100.0,39.2648,39.2648,39.2274,39.2274,54100.0
2007-03-02 14:25:00,63.01,63.05,63.0,63.05,48400.0,39.2274,39.2523,39.2212,39.2523,48400.0
2007-03-02 14:30:00,63.05,63.09,63.01,63.02,46900.0,39.2523,39.2772,39.2274,39.2337,46900.0
2007-03-02 14:35:00,63.01,63.13,63.01,63.13,41600.0,39.2274,39.3021,39.2274,39.3021,41600.0
2007-03-02 14:40:00,63.13,63.3,63.11,63.24,128900.0,39.3021,39.408,39.2897,39.3706,128900.0
2007-03-02 14:45:00,63.22,63.22,63.1,63.13,58000.0,39.3582,39.3582,39.2835,39.3021,58000.0
2007-03-02 14:50:00,63.13,63.2,63.09,63.13,66100.0,39.3021,39.3457,39.2772,39.3021,66100.0
2007-03-02 14:55:00,63.13,63.15,63.01,63.01,44000.0,39.3021,39.3146,39.2274,39.2274,44000.0
2007-03-02 15:00:00,63.04,63.18,63.03,63.09,53600.0,39.2461,39.3333,39.2399,39.2772,53600.0
2007-03-02 15:05:00,63.08,63.12,63.02,63.02,76600.0,39.271,39.2959,39.2337,39.2337,76600.0
2007-03-02 15:10:00,63.03,63.22,63.0,63.22,56400.0,39.2399,39.3582,39.2212,39.3582,56400.0
2007-03-02 15:15:00,63.22,63.35,63.18,63.19,88400.0,39.3582,39.4391,39.3333,39.3395,88400.0
2007-03-02 15:20:00,63.19,63.29,63.18,63.25,64900.0,39.3395,39.4017,39.3333,39.3768,64900.0
2007-03-02 15:25:00,63.26,63.3,63.25,63.3,31500.0,39.3831,39.408,39.3768,39.408,31500.0
2007-03-02 15:30:00,63.29,63.31,63.1,63.17,104100.0,39.4017,39.4142,39.2835,39.327,104100.0
2007-03-02 15:35:00,63.16,63.25,63.16,63.25,88100.0,39.3208,39.3768,39.3208,39.3768,88100.0
2007-03-02 15:40:00,63.25,63.33,63.23,63.25,87700.0,39.3768,39.4267,39.3644,39.3768,87700.0
2007-03-02 15:45:00,63.25,63.28,63.21,63.26,63000.0,39.3768,39.3955,39.3519,39.3831,63000.0
2007-03-02 15:50:00,63.27,63.28,63.17,63.17,105300.0,39.3893,39.3955,39.327,39.327,105300.0
2007-03-02 15:55:00,63.17,63.17,63.05,63.05,148600.0,39.327,39.327,39.2523,39.2523,148600.0
2007-03-05 09:30:00,62.52,62.85,62.34,62.44,194400.0,38.9224,39.1278,38.8103,38.8726,194400.0
2007-03-05 09:35:00,62.44,63.1,62.44,62.96,252300.0,38.8726,39.2835,38.8726,39.1963,252300.0
2007-03-05 09:40:00,62.94,63.08,62.6,62.83,270500.0,39.1839,39.271,38.9722,39.1154,270500.0
2007-03-05 09:45:00,62.82,62.86,62.75,62.75,115200.0,39.1091,39.134,39.0656,39.0656,115200.0
2007-03-05 09:50:00,62.75,62.96,62.75,62.96,163400.0,39.0656,39.1963,39.0656,39.1963,163400.0
2007-03-05 09:55:00,62.96,63.23,62.84,63.23,107800.0,39.1963,39.3644,39.1216,39.3644,107800.0
2007-03-05 10:00:00,63.22,63.22,62.9,62.99,164100.0,39.3582,39.3582,39.159,39.215,164100.0
2007-03-05 10:05:00,62.97,63.19,62.9,63.18,85900.0,39.2025,39.3395,39.159,39.3333,85900.0
2007-03-05 10:10:00,63.18,63.73,63.18,63.5,149700.0,39.3333,39.6757,39.3333,39.5325,149700.0
2007-03-05 10:15:00,63.49,63.53,63.29,63.32,74400.0,39.5263,39.5512,39.4017,39.4204,74400.0
2007-03-05 10:20:00,63.32,63.33,63.15,63.24,71800.0,39.4204,39.4267,39.3146,39.3706,71800.0
2007-03-05 10:25:00,63.25,63.25,63.11,63.16,52600.0,39.3768,39.3768,39.2897,39.3208,52600.0
2007-03-05 10:30:00,63.17,63.18,63.1,63.11,58800.0,39.327,39.3333,39.2835,39.2897,58800.0
2007-03-05 10:35:00,63.1,63.12,63.05,63.08,130400.0,39.2835,39.2959,39.2523,39.271,130400.0
2007-03-05 10:40:00,63.07,63.25,62.99,63.12,62000.0,39.2648,39.3768,39.215,39.2959,62000.0
2007-03-05 10:45:00,63.11,63.23,63.1,63.15,27300.0,39.2897,39.3644,39.2835,39.3146,27300.0
2007-03-05 10:50:00,63.15,63.17,63.05,63.16,43300.0,39.3146,39.327,39.2523,39.3208,43300.0
2007-03-05 10:55:00,63.16,63.28,63.16,63.24,47300.0,39.3208,39.3955,39.3208,39.3706,47300.0
2007-03-05 11:00:00,63.23,63.33,63.18,63.33,52200.0,39.3644,39.4267,39.3333,39.4267,52200.0
2007-03-05 11:05:00,63.33,63.56,63.33,63.53,49600.0,39.4267,39.5698,39.4267,39.5512,49600.0
2007-03-05 11:10:00,63.51,63.57,63.42,63.42,55400.0,39.5387,39.5761,39.4827,39.4827,55400.0
2007-03-05 11:15:00,63.42,63.59,63.41,63.57,33100.0,39.4827,39.5885,39.4765,39.5761,33100.0
2007-03-05 11:20:00,63.57,63.6,63.52,63.53,78700.0,39.5761,39.5947,39.5449,39.5512,78700.0
2007-03-05 11:25:00,63.53,63.54,63.5,63.52,72200.0,39.5512,39.5574,39.5325,39.5449,72200.0
2007-03-05 11:30:00,63.51,63.52,63.45,63.49,61500.0,39.5387,39.5449,39.5014,39.5263,61500.0
2007-03-05 11:35:00,63.49,63.49,63.41,63.44,77900.0,39.5263,39.5263,39.4765,39.4951,77900.0
2007-03-05 11:40:00,63.45,63.45,63.38,63.41,69900.0,39.5014,39.5014,39.4578,39.4765,69900.0
2007-03-05 11:45:00,63.41,63.54,63.37,63.54,110500.0,39.4765,39.5574,39.4516,39.5574,110500.0
2007-03-05 11:50:00,63.54,63.58,63.49,63.53,60200.0,39.5574,39.5823,39.5263,39.5512,60200.0
2007-03-05 11:55:00,63.52,63.53,63.4,63.4,111000.0,39.5449,39.5512,39.4702,39.4702,111000.0
2007-03-05 12:00:00,63.4,63.4,63.31,63.31,74300.0,39.4702,39.4702,39.4142,39.4142,74300.0
2007-03-05 12:05:00,63.3,63.39,63.29,63.36,62600.0,39.408,39.464,39.4017,39.4453,62600.0
2007-03-05 12:10:00,63.36,63.43,63.35,63.38,31400.0,39.4453,39.4889,39.4391,39.4578,31400.0
2007-03-05 12:15:00,63.38,63.4,63.28,63.32,45200.0,39.4578,39.4702,39.3955,39.4204,45200.0
2007-03-05 12:20:00,63.33,63.47,63.32,63.45,35200.0,39.4267,39.5138,39.4204,39.5014,35200.0
2007-03-05 12:25:00,63.45,63.46,63.39,63.39,27500.0,39.5014,39.5076,39.464,39.464,27500.0
2007-03-05 12:30:00,63.39,63.4,63.28,63.28,33500.0,39.464,39.4702,39.3955,39.3955,33500.0
2007-03-05 12:35:00,63.27,63.36,63.22,63.25,121800.0,39.3893,39.4453,39.3582,39.3768,121800.0
2007-03-05 12:40:00,63.25,63.33,63.2,63.33,83100.0,39.3768,39.4267,39.3457,39.4267,83100.0
2007-03-05 12:45:00,63.32,63.37,63.29,63.33,36200.0,39.4204,39.4516,39.4017,39.4267,36200.0
2007-03-05 12:50:00,63.33,63.33,63.17,63.18,39000.0,39.4267,39.4267,39.327,39.3333,39000.0
2007-03-05 12:55:00,63.19,63.2,63.1,63.1,53200.0,39.3395,39.3457,39.2835,39.2835,53200.0
2007-03-05 13:00:00,63.1,63.18,63.1,63.11,54100.0,39.2835,39.3333,39.2835,39.2897,54100.0
2007-03-05 13:05:00,63.11,63.14,63.09,63.1,30800.0,39.2897,39.3084,39.2772,39.2835,30800.0
2007-03-05 13:10:00,63.1,63.15,63.1,63.12,60800.0,39.2835,39.3146,39.2835,39.2959,60800.0
2007-03-05 13:15:00,63.12,63.19,63.1,63.13,65400.0,39.2959,39.3395,39.2835,39.3021,65400.0
2007-03-05 13:20:00,63.12,63.13,63.1,63.12,71800.0,39.2959,39.3021,39.2835,39.2959,71800.0
2007-03-05 13:25:00,63.12,63.13,63.1,63.13,61800.0,39.2959,39.3021,39.2835,39.3021,61800.0
2007-03-05 13:30:00,63.13,63.15,63.11,63.15,21000.0,39.3021,39.3146,39.2897,39.3146,21000.0
2007-03-05 13:35:00,63.16,63.18,63.12,63.18,20400.0,39.3208,39.3333,39.2959,39.3333,20400.0
2007-03-05 13:40:00,63.17,63.34,63.15,63.34,35400.0,39.327,39.4329,39.3146,39.4329,35400.0
2007-03-05 13:45:00,63.36,63.42,63.34,63.42,59000.0,39.4453,39.4827,39.4329,39.4827,59000.0
2007-03-05 13:50:00,63.4,63.46,63.4,63.41,34800.0,39.4702,39.5076,39.4702,39.4765,34800.0
2007-03-05 13:55:00,63.41,63.44,63.38,63.41,44700.0,39.4765,39.4951,39.4578,39.4765,44700.0
2007-03-05 14:00:00,63.43,63.52,63.36,63.42,77200.0,39.4889,39.5449,39.4453,39.4827,77200.0
2007-03-05 14:05:00,63.42,63.55,63.42,63.5,41300.0,39.4827,39.5636,39.4827,39.5325,41300.0
2007-03-05 14:10:00,63.5,63.61,63.49,63.51,133800.0,39.5325,39.601,39.5263,39.5387,133800.0
2007-03-05 14:15:00,63.5,63.51,63.43,63.46,105100.0,39.5325,39.5387,39.4889,39.5076,105100.0
2007-03-05 14:20:00,63.45,63.49,63.43,63.47,46100.0,39.5014,39.5263,39.4889,39.5138,46100.0
2007-03-05 14:25:00,63.46,63.48,63.39,63.4,38300.0,39.5076,39.52,39.464,39.4702,38300.0
2007-03-05 14:30:00,63.4,63.45,63.37,63.38,52800.0,39.4702,39.5014,39.4516,39.4578,52800.0
2007-03-05 14:35:00,63.39,63.44,63.35,63.39,38900.0,39.464,39.4951,39.4391,39.464,38900.0
2007-03-05 14:40:00,63.39,63.42,63.38,63.4,24400.0,39.464,39.4827,39.4578,39.4702,24400.0
2007-03-05 14:45:00,63.4,63.56,63.38,63.55,86500.0,39.4702,39.5698,39.4578,39.5636,86500.0
2007-03-05 14:50:00,63.54,63.58,63.51,63.56,61800.0,39.5574,39.5823,39.5387,39.5698,61800.0
2007-03-05 14:55:00,63.55,63.61,63.5,63.52,82800.0,39.5636,39.601,39.5325,39.5449,82800.0
2007-03-05 15:00:00,63.52,63.58,63.41,63.44,126800.0,39.5449,39.5823,39.4765,39.4951,126800.0
2007-03-05 15:05:00,63.44,63.44,63.26,63.27,102600.0,39.4951,39.4951,39.3831,39.3893,102600.0
2007-03-05 15:10:00,63.28,63.29,63.12,63.27,100300.0,39.3955,39.4017,39.2959,39.3893,100300.0
2007-03-05 15:15:00,63.27,63.31,63.25,63.31,58300.0,39.3893,39.4142,39.3768,39.4142,58300.0
2007-03-05 15:20:00,63.3,63.44,63.28,63.38,104400.0,39.408,39.4951,39.3955,39.4578,104400.0
2007-03-05 15:25:00,63.38,63.43,63.34,63.34,73000.0,39.4578,39.4889,39.4329,39.4329,73000.0
2007-03-05 15:30:00,63.33,63.34,63.28,63.29,96800.0,39.4267,39.4329,39.3955,39.4017,96800.0
2007-03-05 15:35:00,63.28,63.8,63.28,63.45,301700.0,39.3955,39.7193,39.3955,39.5014,301700.0
2007-03-05 15:40:00,63.45,63.48,63.37,63.41,161700.0,39.5014,39.52,39.4516,39.4765,161700.0
2007-03-05 15:45:00,63.41,63.46,63.4,63.45,89000.0,39.4765,39.5076,39.4702,39.5014,89000.0
2007-03-05 15:50:00,63.45,63.46,63.23,63.26,184300.0,39.5014,39.5076,39.3644,39.3831,184300.0
2007-03-05 15:55:00,63.25,63.26,63.11,63.12,250400.0,39.3768,39.3831,39.2897,39.2959,250400.0
2007-03-06 09:30:00,63.56,64.0,63.53,63.9,279500.0,39.5698,39.8438,39.5512,39.7815,279500.0
2007-03-06 09:35:00,63.9,64.08,63.77,64.03,103200.0,39.7815,39.8936,39.7006,39.8624,103200.0
2007-03-06 09:40:00,64.03,64.13,63.73,63.73,180900.0,39.8624,39.9247,39.6757,39.6757,180900.0
2007-03-06 09:45:00,63.74,63.85,63.56,63.56,99300.0,39.6819,39.7504,39.5698,39.5698,99300.0
2007-03-06 09:50:00,63.55,63.76,63.45,63.53,62600.0,39.5636,39.6944,39.5014,39.5512,62600.0
2007-03-06 09:55:00,63.52,63.73,63.47,63.63,181400.0,39.5449,39.6757,39.5138,39.6134,181400.0
2007-03-06 10:00:00,63.62,63.73,63.5,63.64,141000.0,39.6072,39.6757,39.5325,39.6196,141000.0
2007-03-06 10:05:00,63.64,63.7,63.45,63.46,62000.0,39.6196,39.657,39.5014,39.5076,62000.0
2007-03-06 10:10:00,63.46,63.51,63.4,63.47,74700.0,39.5076,39.5387,39.4702,39.5138,74700.0
2007-03-06 10:15:00,63.49,63.53,63.4,63.41,88600.0,39.5263,39.5512,39.4702,39.4765,88600.0
2007-03-06 10:20:00,63.42,63.57,63.4,63.46,56100.0,39.4827,39.5761,39.4702,39.5076,56100.0
2007-03-06 10:25:00,63.48,63.75,63.46,63.74,67500.0,39.52,39.6881,39.5076,39.6819,67500.0
2007-03-06 10:30:00,63.73,63.8,63.55,63.56,87700.0,39.6757,39.7193,39.5636,39.5698,87700.0
2007-03-06 10:35:00,63.58,63.71,63.49,63.51,49200.0,39.5823,39.6632,39.5263,39.5387,49200.0
2007-03-06 10:40:00,63.51,63.52,63.35,63.37,75500.0,39.5387,39.5449,39.4391,39.4516,75500.0
2007-03-06 10:45:00,63.37,63.37,63.19,63.31,174900.0,39.4516,39.4516,39.3395,39.4142,174900.0
2007-03-06 10:50:00,63.31,63.41,63.29,63.41,115300.0,39.4142,39.4765,39.4017,39.4765,115300.0
2007-03-06 10:55:00,63.41,63.42,63.23,63.27,59300.0,39.4765,39.4827,39.3644,39.3893,59300.0
2007-03-06 11:00:00,63.27,63.44,63.27,63.39,58400.0,39.3893,39.4951,39.3893,39.464,58400.0
2007-03-06 11:05:00,63.38,63.38,63.3,63.3,120500.0,39.4578,39.4578,39.408,39.408,120500.0
2007-03-06 11:10:00,63.3,63.31,63.21,63.27,97800.0,39.408,39.4142,39.3519,39.3893,97800.0
2007-03-06 11:15:00,63.25,63.26,63.19,63.24,92400.0,39.3768,39.3831,39.3395,39.3706,92400.0
2007-03-06 11:20:00,63.23,63.32,63.21,63.28,148600.0,39.3644,39.4204,39.3519,39.3955,148600.0
2007-03-06 11:25:00,63.26,63.32,63.22,63.26,51300.0,39.3831,39.4204,39.3582,39.3831,51300.0
2007-03-06 11:30:00,63.26,63.39,63.26,63.39,76800.0,39.3831,39.464,39.3831,39.464,76800.0
2007-03-06 11:35:00,63.39,63.39,63.28,63.29,50800.0,39.464,39.464,39.3955,39.4017,50800.0
2007-03-06 11:40:00,63.29,63.56,63.28,63.55,69800.0,39.4017,39.5698,39.3955,39.5636,69800.0
2007-03-06 11:45:00,63.55,63.57,63.46,63.48,78400.0,39.5636,39.5761,39.5076,39.52,78400.0
2007-03-06 11:50:00,63.48,63.5,63.37,63.45,41900.0,39.52,39.5325,39.4516,39.5014,41900.0
2007-03-06 11:55:00,63.44,63.52,63.41,63.47,27400.0,39.4951,39.5449,39.4765,39.5138,27400.0
2007-03-06 12:00:00,63.48,63.55,63.42,63.44,40000.0,39.52,39.5636,39.4827,39.4951,40000.0
2007-03-06 12:05:00,63.44,63.44,63.35,63.37,41200.0,39.4951,39.4951,39.4391,39.4516,41200.0
2007-03-06 12:10:00,63.37,63.37,63.34,63.36,57300.0,39.4516,39.4516,39.4329,39.4453,57300.0
2007-03-06 12:15:00,63.35,63.4,63.35,63.38,29200.0,39.4391,39.4702,39.4391,39.4578,29200.0
2007-03-06 12:20:00,63.38,63.38,63.35,63.36,36300.0,39.4578,39.4578,39.4391,39.4453,36300.0
2007-03-06 12:25:00,63.36,63.37,63.3,63.32,41000.0,39.4453,39.4516,39.408,39.4204,41000.0
2007-03-06 12:30:00,63.32,63.47,63.32,63.44,26800.0,39.4204,39.5138,39.4204,39.4951,26800.0
2007-03-06 12:35:00,63.44,63.44,63.33,63.34,23500.0,39.4951,39.4951,39.4267,39.4329,23500.0
2007-03-06 12:40:00,63.34,63.39,63.32,63.39,20800.0,39.4329,39.464,39.4204,39.464,20800.0
2007-03-06 12:45:00,63.4,63.41,63.37,63.39,25700.0,39.4702,39.4765,39.4516,39.464,25700.0
2007-03-06 12:50:00,63.39,63.4,63.37,63.39,21300.0,39.464,39.4702,39.4516,39.464,21300.0
2007-03-06 12:55:00,63.39,63.39,63.31,63.38,21100.0,39.464,39.464,39.4142,39.4578,21100.0
2007-03-06 13:00:00,63.38,63.4,63.32,63.4,37700.0,39.4578,39.4702,39.4204,39.4702,37700.0
2007-03-06 13:05:00,63.4,63.43,63.35,63.41,37100.0,39.4702,39.4889,39.4391,39.4765,37100.0
2007-03-06 13:10:00,63.42,63.42,63.38,63.38,12600.0,39.4827,39.4827,39.4578,39.4578,12600.0
2007-03-06 13:15:00,63.38,63.4,63.33,63.33,22200.0,39.4578,39.4702,39.4267,39.4267,22200.0
2007-03-06 13:20:00,63.34,63.4,63.3,63.4,41800.0,39.4329,39.4702,39.408,39.4702,41800.0
2007-03-06 13:25:00,63.4,63.49,63.4,63.48,17700.0,39.4702,39.5263,39.4702,39.52,17700.0
2007-03-06 13:30:00,63.48,63.59,63.41,63.57,47500.0,39.52,39.5885,39.4765,39.5761,47500.0
2007-03-06 13:35:00,63.57,63.63,63.47,63.62,42700.0,39.5761,39.6134,39.5138,39.6072,42700.0
2007-03-06 13:40:00,63.63,63.74,63.58,63.74,58200.0,39.6134,39.6819,39.5823,39.6819,58200.0
2007-03-06 13:45:00,63.75,63.75,63.59,63.66,72900.0,39.6881,39.6881,39.5885,39.6321,72900.0
2007-03-06 13:50:00,63.66,63.68,63.62,63.64,39900.0,39.6321,39.6445,39.6072,39.6196,39900.0
2007-03-06 13:55:00,63.66,63.67,63.6,63.61,40100.0,39.6321,39.6383,39.5947,39.601,40100.0
2007-03-06 14:00:00,63.61,63.67,63.61,63.65,38600.0,39.601,39.6383,39.601,39.6259,38600.0
2007-03-06 14:05:00,63.65,63.66,63.5,63.53,44700.0,39.6259,39.6321,39.5325,39.5512,44700.0
2007-03-06 14:10:00,63.52,63.53,63.43,63.44,38900.0,39.5449,39.5512,39.4889,39.4951,38900.0
2007-03-06 14:15:00,63.44,63.48,63.43,63.48,42400.0,39.4951,39.52,39.4889,39.52,42400.0
2007-03-06 14:20:00,63.5,63.54,63.48,63.54,46900.0,39.5325,39.5574,39.52,39.5574,46900.0
2007-03-06 14:25:00,63.54,63.58,63.41,63.48,65900.0,39.5574,39.5823,39.4765,39.52,65900.0
2007-03-06 14:30:00,63.48,63.5,63.43,63.46,32900.0,39.52,39.5325,39.4889,39.5076,32900.0
2007-03-06 14:35:00,63.46,63.49,63.4,63.46,31300.0,39.5076,39.5263,39.4702,39.5076,31300.0
2007-03-06 14:40:00,63.47,63.55,63.43,63.53,47500.0,39.5138,39.5636,39.4889,39.5512,47500.0
2007-03-06 14:45:00,63.53,63.55,63.46,63.48,37200.0,39.5512,39.5636,39.5076,39.52,37200.0
2007-03-06 14:50:00,63.48,63.5,63.45,63.49,18500.0,39.52,39.5325,39.5014,39.5263,18500.0
2007-03-06 14:55:00,63.48,63.67,63.48,63.67,40500.0,39.52,39.6383,39.52,39.6383,40500.0
2007-03-06 15:00:00,63.66,63.67,63.6,63.61,42300.0,39.6321,39.6383,39.5947,39.601,42300.0
2007-03-06 15:05:00,63.62,63.77,63.61,63.71,88500.0,39.6072,39.7006,39.601,39.6632,88500.0
2007-03-06 15:10:00,63.7,63.82,63.63,63.82,58700.0,39.657,39.7317,39.6134,39.7317,58700.0
2007-03-06 15:15:00,63.8,63.83,63.7,63.75,68600.0,39.7193,39.7379,39.657,39.6881,68600.0
2007-03-06 15:20:00,63.75,63.78,63.63,63.64,79800.0,39.6881,39.7068,39.6134,39.6196,79800.0
2007-03-06 15:25:00,63.63,63.65,63.6,63.65,94200.0,39.6134,39.6259,39.5947,39.6259,94200.0
2007-03-06 15:30:00,63.65,63.65,63.61,63.63,72800.0,39.6259,39.6259,39.601,39.6134,72800.0
2007-03-06 15:35:00,63.62,63.62,63.6,63.61,71400.0,39.6072,39.6072,39.5947,39.601,71400.0
2007-03-06 15:40:00,63.6,63.63,63.6,63.6,103100.0,39.5947,39.6134,39.5947,39.5947,103100.0
2007-03-06 15:45:00,63.6,63.61,63.54,63.54,100200.0,39.5947,39.601,39.5574,39.5574,100200.0
2007-03-06 15:50:00,63.55,63.58,63.52,63.58,67600.0,39.5636,39.5823,39.5449,39.5823,67600.0
2007-03-06 15:55:00,63.58,63.67,63.58,63.62,108200.0,39.5823,39.6383,39.5823,39.6072,108200.0
2007-03-07 09:30:00,63.73,64.0,63.63,63.9,113200.0,39.6757,39.8438,39.6134,39.7815,113200.0
2007-03-07 09:35:00,63.92,63.96,63.7,63.87,74000.0,39.794,39.8189,39.657,39.7628,74000.0
2007-03-07 09:40:00,63.86,64.03,63.84,64.0,104100.0,39.7566,39.8624,39.7442,39.8438,104100.0
2007-03-07 09:45:00,64.0,64.25,63.95,64.23,116700.0,39.8438,39.9994,39.8126,39.987,116700.0
2007-03-07 09:50:00,64.24,64.24,64.12,64.12,92600.0,39.9932,39.9932,39.9185,39.9185,92600.0
2007-03-07 09:55:00,64.12,64.12,63.96,64.09,92200.0,39.9185,39.9185,39.8189,39.8998,92200.0
2007-03-07 10:00:00,64.09,64.16,64.02,64.15,70100.0,39.8998,39.9434,39.8562,39.9371,70100.0
2007-03-07 10:05:00,64.14,64.15,64.01,64.1,51600.0,39.9309,39.9371,39.85,39.906,51600.0
2007-03-07 10:10:00,64.11,64.26,64.11,64.19,59400.0,39.9122,40.0056,39.9122,39.9621,59400.0
2007-03-07 10:15:00,64.2,64.39,64.19,64.34,112100.0,39.9683,40.0866,39.9621,40.0554,112100.0
2007-03-07 10:20:00,64.36,64.6,64.35,64.42,94200.0,40.0679,40.2173,40.0617,40.1052,94200.0
2007-03-07 10:25:00,64.42,64.43,64.18,64.23,70700.0,40.1052,40.1115,39.9558,39.987,70700.0
2007-03-07 10:30:00,64.24,64.39,64.19,64.32,72300.0,39.9932,40.0866,39.9621,40.043,72300.0
2007-03-07 10:35:00,64.32,64.46,64.26,64.34,55600.0,40.043,40.1301,40.0056,40.0554,55600.0
2007-03-07 10:40:00,64.35,64.49,64.33,64.4,41600.0,40.0617,40.1488,40.0492,40.0928,41600.0
2007-03-07 10:45:00,64.41,64.45,64.11,64.11,62500.0,40.099,40.1239,39.9122,39.9122,62500.0
2007-03-07 10:50:00,64.13,64.2,64.12,64.18,40500.0,39.9247,39.9683,39.9185,39.9558,40500.0
2007-03-07 10:55:00,64.16,64.26,64.07,64.1,70600.0,39.9434,40.0056,39.8873,39.906,70600.0
2007-03-07 11:00:00,64.1,64.16,63.98,64.15,85400.0,39.906,39.9434,39.8313,39.9371,85400.0
2007-03-07 11:05:00,64.16,64.19,64.06,64.09,25100.0,39.9434,39.9621,39.8811,39.8998,25100.0
2007-03-07 11:10:00,64.09,64.15,63.96,64.13,73100.0,39.8998,39.9371,39.8189,39.9247,73100.0
2007-03-07 11:15:00,64.13,64.27,64.12,64.22,65700.0,39.9247,40.0119,39.9185,39.9807,65700.0
2007-03-07 11:20:00,64.22,64.38,64.18,64.24,50900.0,39.9807,40.0803,39.9558,39.9932,50900.0
2007-03-07 11:25:00,64.24,64.3,64.2,64.21,42600.0,39.9932,40.0305,39.9683,39.9745,42600.0
2007-03-07 11:30:00,64.21,64.21,64.13,64.19,77800.0,39.9745,39.9745,39.9247,39.9621,77800.0
2007-03-07 11:35:00,64.2,64.32,64.18,64.3,36900.0,39.9683,40.043,39.9558,40.0305,36900.0
2007-03-07 11:40:00,64.31,64.33,64.21,64.21,82200.0,40.0368,40.0492,39.9745,39.9745,82200.0
2007-03-07 11:45:00,64.21,64.28,64.13,64.28,62900.0,39.9745,40.0181,39.9247,40.0181,62900.0
2007-03-07 11:50:00,64.28,64.42,64.28,64.38,113700.0,40.0181,40.1052,40.0181,40.0803,113700.0
2007-03-07 11:55:00,64.39,64.53,64.38,64.46,97500.0,40.0866,40.1737,40.0803,40.1301,97500.0
2007-03-07 12:00:00,64.47,64.48,64.36,64.39,97900.0,40.1364,40.1426,40.0679,40.0866,97900.0
2007-03-07 12:05:00,64.4,64.5,64.3,64.44,120700.0,40.0928,40.155,40.0305,40.1177,120700.0
2007-03-07 12:10:00,64.48,64.5,64.32,64.39,49100.0,40.1426,40.155,40.043,40.0866,49100.0
2007-03-07 12:15:00,64.39,64.43,64.33,64.36,27400.0,40.0866,40.1115,40.0492,40.0679,27400.0
2007-03-07 12:20:00,64.36,64.36,64.26,64.26,29100.0,40.0679,40.0679,40.0056,40.0056,29100.0
2007-03-07 12:25:00,64.27,64.47,64.22,64.45,60100.0,40.0119,40.1364,39.9807,40.1239,60100.0
2007-03-07 12:30:00,64.44,64.54,64.43,64.54,56900.0,40.1177,40.1799,40.1115,40.1799,56900.0
2007-03-07 12:35:00,64.54,64.55,64.5,64.53,41000.0,40.1799,40.1862,40.155,40.1737,41000.0
2007-03-07 12:40:00,64.54,64.58,64.51,64.58,24600.0,40.1799,40.2049,40.1613,40.2049,24600.0
2007-03-07 12:45:00,64.58,64.58,64.48,64.48,28100.0,40.2049,40.2049,40.1426,40.1426,28100.0
2007-03-07 12:50:00,64.48,64.54,64.46,64.53,38100.0,40.1426,40.1799,40.1301,40.1737,38100.0
2007-03-07 12:55:00,64.54,64.62,64.51,64.58,44500.0,40.1799,40.2298,40.1613,40.2049,44500.0
2007-03-07 13:00:00,64.58,64.61,64.52,64.57,45700.0,40.2049,40.2235,40.1675,40.1986,45700.0
2007-03-07 13:05:00,64.58,64.6,64.52,64.59,34500.0,40.2049,40.2173,40.1675,40.2111,34500.0
2007-03-07 13:10:00,64.6,64.61,64.5,64.5,22700.0,40.2173,40.2235,40.155,40.155,22700.0
2007-03-07 13:15:00,64.51,64.58,64.49,64.53,37200.0,40.1613,40.2049,40.1488,40.1737,37200.0
2007-03-07 13:20:00,64.53,64.54,64.45,64.5,30500.0,40.1737,40.1799,40.1239,40.155,30500.0
2007-03-07 13:25:00,64.51,64.52,64.47,64.48,41500.0,40.1613,40.1675,40.1364,40.1426,41500.0
2007-03-07 13:30:00,64.49,64.53,64.47,64.5,49000.0,40.1488,40.1737,40.1364,40.155,49000.0
2007-03-07 13:35:00,64.51,64.55,64.47,64.47,49300.0,40.1613,40.1862,40.1364,40.1364,49300.0
2007-03-07 13:40:00,64.46,64.55,64.45,64.53,40200.0,40.1301,40.1862,40.1239,40.1737,40200.0
2007-03-07 13:45:00,64.54,64.54,64.45,64.48,39000.0,40.1799,40.1799,40.1239,40.1426,39000.0
2007-03-07 13:50:00,64.48,64.52,64.47,64.52,64500.0,40.1426,40.1675,40.1364,40.1675,64500.0
2007-03-07 13:55:00,64.53,64.57,64.5,64.54,27900.0,40.1737,40.1986,40.155,40.1799,27900.0
2007-03-07 14:00:00,64.55,64.59,64.47,64.53,91100.0,40.1862,40.2111,40.1364,40.1737,91100.0
2007-03-07 14:05:00,64.53,64.59,64.48,64.5,65800.0,40.1737,40.2111,40.1426,40.155,65800.0
2007-03-07 14:10:00,64.51,64.54,64.4,64.51,78200.0,40.1613,40.1799,40.0928,40.1613,78200.0
2007-03-07 14:15:00,64.51,64.6,64.47,64.58,28300.0,40.1613,40.2173,40.1364,40.2049,28300.0
2007-03-07 14:20:00,64.59,64.61,64.46,64.47,51900.0,40.2111,40.2235,40.1301,40.1364,51900.0
2007-03-07 14:25:00,64.47,64.48,64.4,64.44,42100.0,40.1364,40.1426,40.0928,40.1177,42100.0
2007-03-07 14:30:00,64.45,64.56,64.43,64.47,34900.0,40.1239,40.1924,40.1115,40.1364,34900.0
2007-03-07 14:35:00,64.47,64.47,64.38,64.42,48900.0,40.1364,40.1364,40.0803,40.1052,48900.0
2007-03-07 14:40:00,64.42,64.51,64.4,64.45,63500.0,40.1052,40.1613,40.0928,40.1239,63500.0
2007-03-07 14:45:00,64.45,64.61,64.45,64.61,51400.0,40.1239,40.2235,40.1239,40.2235,51400.0
2007-03-07 14:50:00,64.61,64.63,64.49,64.52,52400.0,40.2235,40.236,40.1488,40.1675,52400.0
2007-03-07 14:55:00,64.53,64.59,64.49,64.5,46100.0,40.1737,40.2111,40.1488,40.155,46100.0
2007-03-07 15:00:00,64.51,64.65,64.5,64.59,45800.0,40.1613,40.2484,40.155,40.2111,45800.0
2007-03-07 15:05:00,64.6,64.65,64.51,64.52,58900.0,40.2173,40.2484,40.1613,40.1675,58900.0
2007-03-07 15:10:00,64.52,64.59,64.49,64.56,49800.0,40.1675,40.2111,40.1488,40.1924,49800.0
2007-03-07 15:15:00,64.58,64.58,64.46,64.47,68800.0,40.2049,40.2049,40.1301,40.1364,68800.0
2007-03-07 15:20:00,64.48,64.52,64.4,64.43,140300.0,40.1426,40.1675,40.0928,40.1115,140300.0
2007-03-07 15:25:00,64.44,64.46,64.39,64.44,85900.0,40.1177,40.1301,40.0866,40.1177,85900.0
2007-03-07 15:30:00,64.43,64.45,64.34,64.42,122300.0,40.1115,40.1239,40.0554,40.1052,122300.0
2007-03-07 15:35:00,64.42,64.51,64.41,64.45,49800.0,40.1052,40.1613,40.099,40.1239,49800.0
2007-03-07 15:40:00,64.46,64.5,64.29,64.3,81200.0,40.1301,40.155,40.0243,40.0305,81200.0
2007-03-07 15:45:00,64.3,64.35,64.22,64.3,138300.0,40.0305,40.0617,39.9807,40.0305,138300.0
2007-03-07 15:50:00,64.31,64.31,64.2,64.21,84000.0,40.0368,40.0368,39.9683,39.9745,84000.0
2007-03-07 15:55:00,64.2,64.23,64.15,64.16,119000.0,39.9683,39.987,39.9371,39.9434,119000.0
2007-03-08 09:30:00,64.56,64.67,64.46,64.64,115700.0,40.1924,40.2609,40.1301,40.2422,115700.0
2007-03-08 09:35:00,64.6,64.99,64.53,64.83,128000.0,40.2173,40.4601,40.1737,40.3605,128000.0
2007-03-08 09:40:00,64.82,64.86,64.74,64.75,74300.0,40.3543,40.3792,40.3045,40.3107,74300.0
2007-03-08 09:45:00,64.75,64.78,64.7,64.73,64900.0,40.3107,40.3294,40.2796,40.2982,64900.0
2007-03-08 09:50:00,64.72,64.81,64.69,64.72,75500.0,40.292,40.348,40.2733,40.292,75500.0
2007-03-08 09:55:00,64.72,64.78,64.71,64.73,76600.0,40.292,40.3294,40.2858,40.2982,76600.0
2007-03-08 10:00:00,64.72,64.74,64.64,64.65,57700.0,40.292,40.3045,40.2422,40.2484,57700.0
2007-03-08 10:05:00,64.64,64.68,64.62,64.64,45600.0,40.2422,40.2671,40.2298,40.2422,45600.0
2007-03-08 10:10:00,64.65,64.69,64.54,64.6,90600.0,40.2484,40.2733,40.1799,40.2173,90600.0
2007-03-08 10:15:00,64.6,64.71,64.58,64.67,68300.0,40.2173,40.2858,40.2049,40.2609,68300.0
2007-03-08 10:20:00,64.66,64.7,64.53,64.54,68900.0,40.2547,40.2796,40.1737,40.1799,68900.0
2007-03-08 10:25:00,64.55,64.63,64.51,64.58,48500.0,40.1862,40.236,40.1613,40.2049,48500.0
2007-03-08 10:30:00,64.58,64.63,64.51,64.6,50300.0,40.2049,40.236,40.1613,40.2173,50300.0
2007-03-08 10:35:00,64.59,64.72,64.58,64.66,52300.0,40.2111,40.292,40.2049,40.2547,52300.0
2007-03-08 10:40:00,64.66,64.71,64.62,64.67,35000.0,40.2547,40.2858,40.2298,40.2609,35000.0
2007-03-08 10:45:00,64.66,64.7,64.63,64.69,23400.0,40.2547,40.2796,40.236,40.2733,23400.0
2007-03-08 10:50:00,64.7,64.71,64.63,64.65,22600.0,40.2796,40.2858,40.236,40.2484,22600.0
2007-03-08 10:55:00,64.65,64.7,64.63,64.67,41100.0,40.2484,40.2796,40.236,40.2609,41100.0
2007-03-08 11:00:00,64.68,64.69,64.59,64.61,36300.0,40.2671,40.2733,40.2111,40.2235,36300.0
2007-03-08 11:05:00,64.63,64.64,64.53,64.53,28000.0,40.236,40.2422,40.1737,40.1737,28000.0
2007-03-08 11:10:00,64.54,64.54,64.43,64.44,31400.0,40.1799,40.1799,40.1115,40.1177,31400.0
2007-03-08 11:15:00,64.44,64.65,64.26,64.27,62900.0,40.1177,40.2484,40.0056,40.0119,62900.0
2007-03-08 11:20:00,64.29,64.33,64.24,64.32,61300.0,40.0243,40.0492,39.9932,40.043,61300.0
2007-03-08 11:25:00,64.33,64.37,64.33,64.36,42000.0,40.0492,40.0741,40.0492,40.0679,42000.0
2007-03-08 11:30:00,64.34,64.41,64.34,64.36,58500.0,40.0554,40.099,40.0554,40.0679,58500.0
2007-03-08 11:35:00,64.37,64.39,64.31,64.33,40200.0,40.0741,40.0866,40.0368,40.0492,40200.0
2007-03-08 11:40:00,64.33,64.41,64.33,64.39,35600.0,40.0492,40.099,40.0492,40.0866,35600.0
2007-03-08 11:45:00,64.38,64.4,64.31,64.36,37600.0,40.0803,40.0928,40.0368,40.0679,37600.0
2007-03-08 11:50:00,64.36,64.39,64.31,64.36,22700.0,40.0679,40.0866,40.0368,40.0679,22700.0
2007-03-08 11:55:00,64.35,64.38,64.3,64.37,19700.0,40.0617,40.0803,40.0305,40.0741,19700.0
2007-03-08 12:00:00,64.38,64.39,64.33,64.35,47500.0,40.0803,40.0866,40.0492,40.0617,47500.0
2007-03-08 12:05:00,64.33,64.37,64.28,64.3,57200.0,40.0492,40.0741,40.0181,40.0305,57200.0
2007-03-08 12:10:00,64.3,64.36,64.27,64.36,28500.0,40.0305,40.0679,40.0119,40.0679,28500.0
2007-03-08 12:15:00,64.36,64.4,64.33,64.35,28700.0,40.0679,40.0928,40.0492,40.0617,28700.0
2007-03-08 12:20:00,64.35,64.36,64.25,64.25,26700.0,40.0617,40.0679,39.9994,39.9994,26700.0
2007-03-08 12:25:00,64.27,64.31,64.25,64.31,14000.0,40.0119,40.0368,39.9994,40.0368,14000.0
2007-03-08 12:30:00,64.31,64.39,64.31,64.39,38700.0,40.0368,40.0866,40.0368,40.0866,38700.0
2007-03-08 12:35:00,64.38,64.39,64.29,64.3,38600.0,40.0803,40.0866,40.0243,40.0305,38600.0
2007-03-08 12:40:00,64.3,64.3,64.25,64.25,22000.0,40.0305,40.0305,39.9994,39.9994,22000.0
2007-03-08 12:45:00,64.24,64.27,64.19,64.27,37100.0,39.9932,40.0119,39.9621,40.0119,37100.0
2007-03-08 12:50:00,64.26,64.3,64.22,64.23,35700.0,40.0056,40.0305,39.9807,39.987,35700.0
2007-03-08 12:55:00,64.23,64.36,64.23,64.35,31300.0,39.987,40.0679,39.987,40.0617,31300.0
2007-03-08 13:00:00,64.35,64.38,64.26,64.28,63800.0,40.0617,40.0803,40.0056,40.0181,63800.0
2007-03-08 13:05:00,64.26,64.33,64.25,64.32,41700.0,40.0056,40.0492,39.9994,40.043,41700.0
2007-03-08 13:10:00,64.31,64.41,64.26,64.41,56600.0,40.0368,40.099,40.0056,40.099,56600.0
2007-03-08 13:15:00,64.4,64.43,64.35,64.4,111300.0,40.0928,40.1115,40.0617,40.0928,111300.0
2007-03-08 13:20:00,64.41,64.41,64.33,64.35,37100.0,40.099,40.099,40.0492,40.0617,37100.0
2007-03-08 13:25:00,64.35,64.41,64.34,64.39,57300.0,40.0617,40.099,40.0554,40.0866,57300.0
2007-03-08 13:30:00,64.4,64.41,64.29,64.37,48800.0,40.0928,40.099,40.0243,40.0741,48800.0
2007-03-08 13:35:00,64.35,64.4,64.33,64.33,48500.0,40.0617,40.0928,40.0492,40.0492,48500.0
2007-03-08 13:40:00,64.33,64.44,64.33,64.44,53300.0,40.0492,40.1177,40.0492,40.1177,53300.0
2007-03-08 13:45:00,64.44,64.48,64.38,64.38,44300.0,40.1177,40.1426,40.0803,40.0803,44300.0
2007-03-08 13:50:00,64.38,64.41,64.32,64.39,45700.0,40.0803,40.099,40.043,40.0866,45700.0
2007-03-08 13:55:00,64.39,64.44,64.32,64.32,29600.0,40.0866,40.1177,40.043,40.043,29600.0
2007-03-08 14:00:00,64.33,64.33,64.22,64.29,34500.0,40.0492,40.0492,39.9807,40.0243,34500.0
2007-03-08 14:05:00,64.28,64.36,64.22,64.26,28300.0,40.0181,40.0679,39.9807,40.0056,28300.0
2007-03-08 14:10:00,64.25,64.31,64.11,64.12,49600.0,39.9994,40.0368,39.9122,39.9185,49600.0
2007-03-08 14:15:00,64.11,64.21,64.05,64.21,70400.0,39.9122,39.9745,39.8749,39.9745,70400.0
2007-03-08 14:20:00,64.21,64.26,64.09,64.26,83100.0,39.9745,40.0056,39.8998,40.0056,83100.0
2007-03-08 14:25:00,64.26,64.29,64.19,64.21,38200.0,40.0056,40.0243,39.9621,39.9745,38200.0
2007-03-08 14:30:00,64.21,64.23,64.06,64.09,52000.0,39.9745,39.987,39.8811,39.8998,52000.0
2007-03-08 14:35:00,64.09,64.12,64.01,64.05,87200.0,39.8998,39.9185,39.85,39.8749,87200.0
2007-03-08 14:40:00,64.05,64.18,64.0,64.04,122000.0,39.8749,39.9558,39.8438,39.8687,122000.0
2007-03-08 14:45:00,64.04,64.19,64.02,64.15,74900.0,39.8687,39.9621,39.8562,39.9371,74900.0
2007-03-08 14:50:00,64.15,64.17,64.05,64.15,45200.0,39.9371,39.9496,39.8749,39.9371,45200.0
2007-03-08 14:55:00,64.13,64.2,64.09,64.12,32300.0,39.9247,39.9683,39.8998,39.9185,32300.0
2007-03-08 15:00:00,64.13,64.23,64.12,64.19,38800.0,39.9247,39.987,39.9185,39.9621,38800.0
2007-03-08 15:05:00,64.2,64.21,64.12,64.14,23300.0,39.9683,39.9745,39.9185,39.9309,23300.0
2007-03-08 15:10:00,64.15,64.22,64.13,64.19,37800.0,39.9371,39.9807,39.9247,39.9621,37800.0
2007-03-08 15:15:00,64.18,64.3,64.17,64.22,49900.0,39.9558,40.0305,39.9496,39.9807,49900.0
2007-03-08 15:20:00,64.22,64.27,64.18,64.21,35500.0,39.9807,40.0119,39.9558,39.9745,35500.0
2007-03-08 15:25:00,64.21,64.29,64.18,64.21,30600.0,39.9745,40.0243,39.9558,39.9745,30600.0
2007-03-08 15:30:00,64.21,64.32,64.21,64.28,38400.0,39.9745,40.043,39.9745,40.0181,38400.0
2007-03-08 15:35:00,64.28,64.36,64.28,64.33,59100.0,40.0181,40.0679,40.0181,40.0492,59100.0
2007-03-08 15:40:00,64.33,64.37,64.28,64.3,95500.0,40.0492,40.0741,40.0181,40.0305,95500.0
2007-03-08 15:45:00,64.31,64.31,64.18,64.19,70100.0,40.0368,40.0368,39.9558,39.9621,70100.0
2007-03-08 15:50:00,64.2,64.33,64.2,64.26,109500.0,39.9683,40.0492,39.9683,40.0056,109500.0
2007-03-08 15:55:00,64.27,64.3,64.24,64.27,96500.0,40.0119,40.0305,39.9932,40.0119,96500.0
2007-03-09 09:30:00,64.46,64.75,64.45,64.7,144200.0,40.1301,40.3107,40.1239,40.2796,144200.0
2007-03-09 09:35:00,64.71,64.8,64.65,64.71,86400.0,40.2858,40.3418,40.2484,40.2858,86400.0
2007-03-09 09:40:00,64.68,64.76,64.53,64.56,80200.0,40.2671,40.3169,40.1737,40.1924,80200.0
2007-03-09 09:45:00,64.53,64.77,64.45,64.75,115600.0,40.1737,40.3231,40.1239,40.3107,115600.0
2007-03-09 09:50:00,64.72,64.78,64.36,64.4,77900.0,40.292,40.3294,40.0679,40.0928,77900.0
2007-03-09 09:55:00,64.4,64.5,64.19,64.25,67900.0,40.0928,40.155,39.9621,39.9994,67900.0
2007-03-09 10:00:00,64.28,64.32,64.01,64.09,90100.0,40.0181,40.043,39.85,39.8998,90100.0
2007-03-09 10:05:00,64.08,64.28,64.06,64.13,62800.0,39.8936,40.0181,39.8811,39.9247,62800.0
2007-03-09 10:10:00,64.1,64.3,64.08,64.17,44700.0,39.906,40.0305,39.8936,39.9496,44700.0
2007-03-09 10:15:00,64.18,64.23,64.03,64.09,55700.0,39.9558,39.987,39.8624,39.8998,55700.0
2007-03-09 10:20:00,64.09,64.21,64.08,64.2,32100.0,39.8998,39.9745,39.8936,39.9683,32100.0
2007-03-09 10:25:00,64.21,64.29,64.16,64.26,27800.0,39.9745,40.0243,39.9434,40.0056,27800.0
2007-03-09 10:30:00,64.29,64.42,64.26,64.28,68400.0,40.0243,40.1052,40.0056,40.0181,68400.0
2007-03-09 10:35:00,64.28,64.51,64.26,64.47,71100.0,40.0181,40.1613,40.0056,40.1364,71100.0
2007-03-09 10:40:00,64.48,64.67,64.48,64.58,45000.0,40.1426,40.2609,40.1426,40.2049,45000.0
2007-03-09 10:45:00,64.58,64.68,64.55,64.68,54500.0,40.2049,40.2671,40.1862,40.2671,54500.0
2007-03-09 10:50:00,64.68,64.8,64.66,64.72,54500.0,40.2671,40.3418,40.2547,40.292,54500.0
2007-03-09 10:55:00,64.73,64.73,64.58,64.58,65500.0,40.2982,40.2982,40.2049,40.2049,65500.0
2007-03-09 11:00:00,64.58,64.58,64.43,64.5,51300.0,40.2049,40.2049,40.1115,40.155,51300.0
2007-03-09 11:05:00,64.5,64.55,64.36,64.47,48700.0,40.155,40.1862,40.0679,40.1364,48700.0
2007-03-09 11:10:00,64.49,64.61,64.46,64.54,32800.0,40.1488,40.2235,40.1301,40.1799,32800.0
2007-03-09 11:15:00,64.54,64.57,64.45,64.52,50700.0,40.1799,40.1986,40.1239,40.1675,50700.0
2007-03-09 11:20:00,64.52,64.56,64.42,64.49,57500.0,40.1675,40.1924,40.1052,40.1488,57500.0
2007-03-09 11:25:00,64.5,64.56,64.47,64.56,41100.0,40.155,40.1924,40.1364,40.1924,41100.0
2007-03-09 11:30:00,64.56,64.61,64.51,64.61,35700.0,40.1924,40.2235,40.1613,40.2235,35700.0
2007-03-09 11:35:00,64.61,64.64,64.53,64.63,25000.0,40.2235,40.2422,40.1737,40.236,25000.0
2007-03-09 11:40:00,64.63,64.63,64.48,64.57,17200.0,40.236,40.236,40.1426,40.1986,17200.0
2007-03-09 11:45:00,64.57,64.6,64.54,64.6,15000.0,40.1986,40.2173,40.1799,40.2173,15000.0
2007-03-09 11:50:00,64.57,64.69,64.5,64.66,48200.0,40.1986,40.2733,40.155,40.2547,48200.0
2007-03-09 11:55:00,64.67,64.67,64.59,64.6,18700.0,40.2609,40.2609,40.2111,40.2173,18700.0
2007-03-09 12:00:00,64.59,64.65,64.55,64.62,82300.0,40.2111,40.2484,40.1862,40.2298,82300.0
2007-03-09 12:05:00,64.63,64.65,64.59,64.6,23800.0,40.236,40.2484,40.2111,40.2173,23800.0
2007-03-09 12:10:00,64.59,64.62,64.57,64.61,17800.0,40.2111,40.2298,40.1986,40.2235,17800.0
2007-03-09 12:15:00,64.62,64.63,64.58,64.61,10200.0,40.2298,40.236,40.2049,40.2235,10200.0
2007-03-09 12:20:00,64.6,64.72,64.58,64.72,19000.0,40.2173,40.292,40.2049,40.292,19000.0
2007-03-09 12:25:00,64.71,64.78,64.71,64.73,21700.0,40.2858,40.3294,40.2858,40.2982,21700.0
2007-03-09 12:30:00,64.73,64.76,64.7,64.71,15500.0,40.2982,40.3169,40.2796,40.2858,15500.0
2007-03-09 12:35:00,64.72,64.72,64.55,64.6,50300.0,40.292,40.292,40.1862,40.2173,50300.0
2007-03-09 12:40:00,64.6,64.6,64.44,64.44,29700.0,40.2173,40.2173,40.1177,40.1177,29700.0
2007-03-09 12:45:00,64.45,64.53,64.41,64.51,25800.0,40.1239,40.1737,40.099,40.1613,25800.0
2007-03-09 12:50:00,64.51,64.53,64.48,64.51,18100.0,40.1613,40.1737,40.1426,40.1613,18100.0
2007-03-09 12:55:00,64.5,64.56,64.45,64.49,25600.0,40.155,40.1924,40.1239,40.1488,25600.0
2007-03-09 13:00:00,64.48,64.62,64.46,64.61,31600.0,40.1426,40.2298,40.1301,40.2235,31600.0
2007-03-09 13:05:00,64.61,64.61,64.5,64.54,8200.0,40.2235,40.2235,40.155,40.1799,8200.0
2007-03-09 13:10:00,64.54,64.57,64.47,64.53,36400.0,40.1799,40.1986,40.1364,40.1737,36400.0
2007-03-09 13:15:00,64.53,64.53,64.39,64.39,53000.0,40.1737,40.1737,40.0866,40.0866,53000.0
2007-03-09 13:20:00,64.39,64.44,64.36,64.38,58400.0,40.0866,40.1177,40.0679,40.0803,58400.0
2007-03-09 13:25:00,64.4,64.48,64.36,64.45,24600.0,40.0928,40.1426,40.0679,40.1239,24600.0
2007-03-09 13:30:00,64.42,64.47,64.33,64.41,18300.0,40.1052,40.1364,40.0492,40.099,18300.0
2007-03-09 13:35:00,64.41,64.41,64.3,64.36,27100.0,40.099,40.099,40.0305,40.0679,27100.0
2007-03-09 13:40:00,64.37,64.45,64.37,64.43,9800.0,40.0741,40.1239,40.0741,40.1115,9800.0
2007-03-09 13:45:00,64.44,64.45,64.39,64.39,8700.0,40.1177,40.1239,40.0866,40.0866,8700.0
2007-03-09 13:50:00,64.39,64.39,64.22,64.28,27500.0,40.0866,40.0866,39.9807,40.0181,27500.0
2007-03-09 13:55:00,64.27,64.27,64.1,64.11,56000.0,40.0119,40.0119,39.906,39.9122,56000.0
2007-03-09 14:00:00,64.1,64.17,64.01,64.16,68400.0,39.906,39.9496,39.85,39.9434,68400.0
2007-03-09 14:05:00,64.15,64.28,64.05,64.23,19400.0,39.9371,40.0181,39.8749,39.987,19400.0
2007-03-09 14:10:00,64.22,64.23,64.12,64.2,20000.0,39.9807,39.987,39.9185,39.9683,20000.0
2007-03-09 14:15:00,64.2,64.2,64.1,64.18,20300.0,39.9683,39.9683,39.906,39.9558,20300.0
2007-03-09 14:20:00,64.18,64.2,64.11,64.17,20600.0,39.9558,39.9683,39.9122,39.9496,20600.0
2007-03-09 14:25:00,64.18,64.18,64.1,64.18,33100.0,39.9558,39.9558,39.906,39.9558,33100.0
2007-03-09 14:30:00,64.18,64.2,64.1,64.1,33300.0,39.9558,39.9683,39.906,39.906,33300.0
2007-03-09 14:35:00,64.11,64.25,64.1,64.22,50200.0,39.9122,39.9994,39.906,39.9807,50200.0
2007-03-09 14:40:00,64.21,64.24,64.17,64.22,22300.0,39.9745,39.9932,39.9496,39.9807,22300.0
2007-03-09 14:45:00,64.25,64.34,64.23,64.29,30700.0,39.9994,40.0554,39.987,40.0243,30700.0
2007-03-09 14:50:00,64.28,64.3,64.22,64.3,24900.0,40.0181,40.0305,39.9807,40.0305,24900.0
2007-03-09 14:55:00,64.28,64.36,64.27,64.31,43300.0,40.0181,40.0679,40.0119,40.0368,43300.0
2007-03-09 15:00:00,64.32,64.34,64.27,64.29,23600.0,40.043,40.0554,40.0119,40.0243,23600.0
2007-03-09 15:05:00,64.3,64.34,64.24,64.32,36800.0,40.0305,40.0554,39.9932,40.043,36800.0
2007-03-09 15:10:00,64.33,64.33,64.22,64.28,29000.0,40.0492,40.0492,39.9807,40.0181,29000.0
2007-03-09 15:15:00,64.29,64.4,64.29,64.35,20800.0,40.0243,40.0928,40.0243,40.0617,20800.0
2007-03-09 15:20:00,64.34,64.36,64.27,64.29,31400.0,40.0554,40.0679,40.0119,40.0243,31400.0
2007-03-09 15:25:00,64.29,64.39,64.29,64.38,18200.0,40.0243,40.0866,40.0243,40.0803,18200.0
2007-03-09 15:30:00,64.38,64.4,64.3,64.37,31100.0,40.0803,40.0928,40.0305,40.0741,31100.0
2007-03-09 15:35:00,64.37,64.4,64.33,64.36,44100.0,40.0741,40.0928,40.0492,40.0679,44100.0
2007-03-09 15:40:00,64.35,64.4,64.35,64.37,24200.0,40.0617,40.0928,40.0617,40.0741,24200.0
2007-03-09 15:45:00,64.36,64.44,64.35,64.42,40900.0,40.0679,40.1177,40.0617,40.1052,40900.0
2007-03-09 15:50:00,64.43,64.43,64.37,64.39,39900.0,40.1115,40.1115,40.0741,40.0866,39900.0
2007-03-09 15:55:00,64.39,64.4,64.3,64.39,58200.0,40.0866,40.0928,40.0305,40.0866,58200.0
2007-03-12 09:30:00,64.3,64.34,64.21,64.32,130800.0,40.0305,40.0554,39.9745,40.043,130800.0
2007-03-12 09:35:00,64.3,64.32,64.1,64.12,62900.0,40.0305,40.043,39.906,39.9185,62900.0
2007-03-12 09:40:00,64.12,64.16,64.04,64.09,101700.0,39.9185,39.9434,39.8687,39.8998,101700.0
2007-03-12 09:45:00,64.09,64.1,64.0,64.04,116300.0,39.8998,39.906,39.8438,39.8687,116300.0
2007-03-12 09:50:00,64.04,64.27,64.03,64.16,89800.0,39.8687,40.0119,39.8624,39.9434,89800.0
2007-03-12 09:55:00,64.16,64.17,64.0,64.0,134300.0,39.9434,39.9496,39.8438,39.8438,134300.0
2007-03-12 10:00:00,64.0,64.01,63.91,63.94,104100.0,39.8438,39.85,39.7877,39.8064,104100.0
2007-03-12 10:05:00,63.94,64.0,63.9,63.91,102800.0,39.8064,39.8438,39.7815,39.7877,102800.0
2007-03-12 10:10:00,63.9,63.98,63.9,63.92,60900.0,39.7815,39.8313,39.7815,39.794,60900.0
2007-03-12 10:15:00,63.92,64.05,63.9,63.98,107800.0,39.794,39.8749,39.7815,39.8313,107800.0
2007-03-12 10:20:00,63.99,64.08,63.95,64.0,75700.0,39.8375,39.8936,39.8126,39.8438,75700.0
2007-03-12 10:25:00,63.98,64.02,63.91,63.91,33200.0,39.8313,39.8562,39.7877,39.7877,33200.0
2007-03-12 10:30:00,63.82,63.87,63.77,63.78,81900.0,39.7317,39.7628,39.7006,39.7068,81900.0
2007-03-12 10:35:00,63.78,63.98,63.74,63.96,82400.0,39.7068,39.8313,39.6819,39.8189,82400.0
2007-03-12 10:40:00,63.97,63.98,63.85,63.86,49800.0,39.8251,39.8313,39.7504,39.7566,49800.0
2007-03-12 10:45:00,63.86,63.86,63.76,63.8,28700.0,39.7566,39.7566,39.6944,39.7193,28700.0
2007-03-12 10:50:00,63.8,63.89,63.8,63.87,34500.0,39.7193,39.7753,39.7193,39.7628,34500.0
2007-03-12 10:55:00,63.86,63.88,63.83,63.85,24100.0,39.7566,39.7691,39.7379,39.7504,24100.0
2007-03-12 11:00:00,63.85,63.89,63.83,63.86,24300.0,39.7504,39.7753,39.7379,39.7566,24300.0
2007-03-12 11:05:00,63.87,63.87,63.75,63.75,25800.0,39.7628,39.7628,39.6881,39.6881,25800.0
2007-03-12 11:10:00,63.76,63.84,63.74,63.78,43800.0,39.6944,39.7442,39.6819,39.7068,43800.0
2007-03-12 11:15:00,63.76,63.82,63.76,63.79,13800.0,39.6944,39.7317,39.6944,39.713,13800.0
2007-03-12 11:20:00,63.8,63.83,63.78,63.81,23900.0,39.7193,39.7379,39.7068,39.7255,23900.0
2007-03-12 11:25:00,63.81,63.89,63.81,63.83,57400.0,39.7255,39.7753,39.7255,39.7379,57400.0
2007-03-12 11:30:00,63.82,63.84,63.77,63.78,25200.0,39.7317,39.7442,39.7006,39.7068,25200.0
2007-03-12 11:35:00,63.78,63.79,63.74,63.74,35200.0,39.7068,39.713,39.6819,39.6819,35200.0
2007-03-12 11:40:00,63.75,63.76,63.7,63.72,39300.0,39.6881,39.6944,39.657,39.6694,39300.0
2007-03-12 11:45:00,63.72,63.73,63.64,63.7,88700.0,39.6694,39.6757,39.6196,39.657,88700.0
2007-03-12 11:50:00,63.69,63.7,63.63,63.65,28300.0,39.6508,39.657,39.6134,39.6259,28300.0
2007-03-12 11:55:00,63.63,63.71,63.63,63.69,38400.0,39.6134,39.6632,39.6134,39.6508,38400.0
2007-03-12 12:00:00,63.71,63.73,63.68,63.68,28800.0,39.6632,39.6757,39.6445,39.6445,28800.0
2007-03-12 12:05:00,63.69,63.73,63.66,63.72,50800.0,39.6508,39.6757,39.6321,39.6694,50800.0
2007-03-12 12:10:00,63.72,63.76,63.66,63.68,80100.0,39.6694,39.6944,39.6321,39.6445,80100.0
2007-03-12 12:15:00,63.68,63.83,63.68,63.83,64200.0,39.6445,39.7379,39.6445,39.7379,64200.0
2007-03-12 12:20:00,63.83,63.83,63.79,63.8,46200.0,39.7379,39.7379,39.713,39.7193,46200.0
2007-03-12 12:25:00,63.8,63.81,63.77,63.79,52200.0,39.7193,39.7255,39.7006,39.713,52200.0
2007-03-12 12:30:00,63.8,63.89,63.78,63.88,35100.0,39.7193,39.7753,39.7068,39.7691,35100.0
2007-03-12 12:35:00,63.9,63.99,63.87,63.96,56700.0,39.7815,39.8375,39.7628,39.8189,56700.0
2007-03-12 12:40:00,63.95,64.05,63.95,64.04,45100.0,39.8126,39.8749,39.8126,39.8687,45100.0
2007-03-12 12:45:00,64.04,64.06,63.95,64.0,30400.0,39.8687,39.8811,39.8126,39.8438,30400.0
2007-03-12 12:50:00,64.0,64.05,64.0,64.0,13200.0,39.8438,39.8749,39.8438,39.8438,13200.0
2007-03-12 12:55:00,64.0,64.04,63.97,64.03,22900.0,39.8438,39.8687,39.8251,39.8624,22900.0
2007-03-12 13:00:00,64.03,64.06,63.99,64.06,14000.0,39.8624,39.8811,39.8375,39.8811,14000.0
2007-03-12 13:05:00,64.06,64.08,64.0,64.02,31700.0,39.8811,39.8936,39.8438,39.8562,31700.0
2007-03-12 13:10:00,64.01,64.01,63.96,63.96,16500.0,39.85,39.85,39.8189,39.8189,16500.0
2007-03-12 13:15:00,63.97,64.04,63.95,64.04,88900.0,39.8251,39.8687,39.8126,39.8687,88900.0
2007-03-12 13:20:00,64.03,64.05,63.99,64.03,24200.0,39.8624,39.8749,39.8375,39.8624,24200.0
2007-03-12 13:25:00,64.03,64.04,63.96,64.0,58800.0,39.8624,39.8687,39.8189,39.8438,58800.0
2007-03-12 13:30:00,64.0,64.02,63.95,64.0,39200.0,39.8438,39.8562,39.8126,39.8438,39200.0
2007-03-12 13:35:00,64.01,64.03,64.0,64.01,27900.0,39.85,39.8624,39.8438,39.85,27900.0
2007-03-12 13:40:00,64.02,64.02,63.98,64.0,42000.0,39.8562,39.8562,39.8313,39.8438,42000.0
2007-03-12 13:45:00,64.0,64.05,64.0,64.04,37000.0,39.8438,39.8749,39.8438,39.8687,37000.0
2007-03-12 13:50:00,64.04,64.2,64.04,64.19,96400.0,39.8687,39.9683,39.8687,39.9621,96400.0
2007-03-12 13:55:00,64.2,64.27,64.18,64.27,43900.0,39.9683,40.0119,39.9558,40.0119,43900.0
2007-03-12 14:00:00,64.27,64.29,64.21,64.29,77200.0,40.0119,40.0243,39.9745,40.0243,77200.0
2007-03-12 14:05:00,64.29,64.31,64.28,64.31,62600.0,40.0243,40.0368,40.0181,40.0368,62600.0
2007-03-12 14:10:00,64.31,64.4,64.31,64.4,60900.0,40.0368,40.0928,40.0368,40.0928,60900.0
2007-03-12 14:15:00,64.39,64.45,64.34,64.44,49700.0,40.0866,40.1239,40.0554,40.1177,49700.0
2007-03-12 14:20:00,64.44,64.58,64.42,64.57,89000.0,40.1177,40.2049,40.1052,40.1986,89000.0
2007-03-12 14:25:00,64.57,64.6,64.51,64.59,114800.0,40.1986,40.2173,40.1613,40.2111,114800.0
2007-03-12 14:30:00,64.6,64.66,64.51,64.59,92900.0,40.2173,40.2547,40.1613,40.2111,92900.0
2007-03-12 14:35:00,64.59,64.8,64.59,64.73,141400.0,40.2111,40.3418,40.2111,40.2982,141400.0
2007-03-12 14:40:00,64.74,64.87,64.7,64.86,79300.0,40.3045,40.3854,40.2796,40.3792,79300.0
2007-03-12 14:45:00,64.86,64.89,64.74,64.75,55600.0,40.3792,40.3978,40.3045,40.3107,55600.0
2007-03-12 14:50:00,64.75,64.75,64.66,64.67,32400.0,40.3107,40.3107,40.2547,40.2609,32400.0
2007-03-12 14:55:00,64.68,64.75,64.68,64.7,27700.0,40.2671,40.3107,40.2671,40.2796,27700.0
2007-03-12 15:00:00,64.7,64.7,64.59,64.63,71900.0,40.2796,40.2796,40.2111,40.236,71900.0
2007-03-12 15:05:00,64.64,64.67,64.61,64.64,33000.0,40.2422,40.2609,40.2235,40.2422,33000.0
2007-03-12 15:10:00,64.64,64.66,64.53,64.54,62200.0,40.2422,40.2547,40.1737,40.1799,62200.0
2007-03-12 15:15:00,64.55,64.61,64.54,64.6,37700.0,40.1862,40.2235,40.1799,40.2173,37700.0
2007-03-12 15:20:00,64.6,64.61,64.47,64.5,43600.0,40.2173,40.2235,40.1364,40.155,43600.0
2007-03-12 15:25:00,64.51,64.56,64.49,64.5,51500.0,40.1613,40.1924,40.1488,40.155,51500.0
2007-03-12 15:30:00,64.5,64.52,64.48,64.51,108000.0,40.155,40.1675,40.1426,40.1613,108000.0
2007-03-12 15:35:00,64.51,64.53,64.46,64.48,128800.0,40.1613,40.1737,40.1301,40.1426,128800.0
2007-03-12 15:40:00,64.49,64.52,64.49,64.51,71000.0,40.1488,40.1675,40.1488,40.1613,71000.0
2007-03-12 15:45:00,64.51,64.64,64.5,64.59,89500.0,40.1613,40.2422,40.155,40.2111,89500.0
2007-03-12 15:50:00,64.59,64.6,64.5,64.51,55000.0,40.2111,40.2173,40.155,40.1613,55000.0
2007-03-12 15:55:00,64.5,64.57,64.5,64.53,118700.0,40.155,40.1986,40.155,40.1737,118700.0
2007-03-13 09:30:00,64.11,64.5,64.11,64.3,168600.0,39.9122,40.155,39.9122,40.0305,168600.0
2007-03-13 09:35:00,64.31,64.35,64.24,64.32,94600.0,40.0368,40.0617,39.9932,40.043,94600.0
2007-03-13 09:40:00,64.32,64.46,64.3,64.43,141900.0,40.043,40.1301,40.0305,40.1115,141900.0
2007-03-13 09:45:00,64.42,64.52,64.34,64.44,110700.0,40.1052,40.1675,40.0554,40.1177,110700.0
2007-03-13 09:50:00,64.45,64.61,64.34,64.59,93100.0,40.1239,40.2235,40.0554,40.2111,93100.0
2007-03-13 09:55:00,64.59,64.65,64.57,64.6,59600.0,40.2111,40.2484,40.1986,40.2173,59600.0
2007-03-13 10:00:00,64.6,64.61,64.28,64.31,68700.0,40.2173,40.2235,40.0181,40.0368,68700.0
2007-03-13 10:05:00,64.29,64.4,64.16,64.21,77500.0,40.0243,40.0928,39.9434,39.9745,77500.0
2007-03-13 10:10:00,64.21,64.32,64.19,64.21,61400.0,39.9745,40.043,39.9621,39.9745,61400.0
2007-03-13 10:15:00,64.21,64.4,64.18,64.33,53300.0,39.9745,40.0928,39.9558,40.0492,53300.0
2007-03-13 10:20:00,64.32,64.37,64.28,64.32,47400.0,40.043,40.0741,40.0181,40.043,47400.0
2007-03-13 10:25:00,64.29,64.37,64.21,64.23,60000.0,40.0243,40.0741,39.9745,39.987,60000.0
2007-03-13 10:30:00,64.25,64.29,64.19,64.25,45000.0,39.9994,40.0243,39.9621,39.9994,45000.0
2007-03-13 10:35:00,64.25,64.38,64.25,64.32,40300.0,39.9994,40.0803,39.9994,40.043,40300.0
2007-03-13 10:40:00,64.32,64.47,64.32,64.35,38300.0,40.043,40.1364,40.043,40.0617,38300.0
2007-03-13 10:45:00,64.38,64.38,64.3,64.38,21600.0,40.0803,40.0803,40.0305,40.0803,21600.0
2007-03-13 10:50:00,64.37,64.51,64.34,64.34,43100.0,40.0741,40.1613,40.0554,40.0554,43100.0
2007-03-13 10:55:00,64.36,64.36,64.25,64.33,34200.0,40.0679,40.0679,39.9994,40.0492,34200.0
2007-03-13 11:00:00,64.33,64.37,64.24,64.31,99000.0,40.0492,40.0741,39.9932,40.0368,99000.0
2007-03-13 11:05:00,64.3,64.32,64.27,64.3,20500.0,40.0305,40.043,40.0119,40.0305,20500.0
2007-03-13 11:10:00,64.3,64.39,64.25,64.31,47100.0,40.0305,40.0866,39.9994,40.0368,47100.0
2007-03-13 11:15:00,64.3,64.33,64.18,64.21,55500.0,40.0305,40.0492,39.9558,39.9745,55500.0
2007-03-13 11:20:00,64.22,64.26,64.1,64.26,74600.0,39.9807,40.0056,39.906,40.0056,74600.0
2007-03-13 11:25:00,64.24,64.27,64.2,64.23,55400.0,39.9932,40.0119,39.9683,39.987,55400.0
2007-03-13 11:30:00,64.24,64.28,64.12,64.15,33000.0,39.9932,40.0181,39.9185,39.9371,33000.0
2007-03-13 11:35:00,64.13,64.24,64.12,64.17,33200.0,39.9247,39.9932,39.9185,39.9496,33200.0
2007-03-13 11:40:00,64.17,64.17,64.1,64.15,48800.0,39.9496,39.9496,39.906,39.9371,48800.0
2007-03-13 11:45:00,64.13,64.15,64.05,64.05,65600.0,39.9247,39.9371,39.8749,39.8749,65600.0
2007-03-13 11:50:00,64.05,64.08,63.96,64.03,83300.0,39.8749,39.8936,39.8189,39.8624,83300.0
2007-03-13 11:55:00,64.03,64.08,64.03,64.05,42800.0,39.8624,39.8936,39.8624,39.8749,42800.0
2007-03-13 12:00:00,64.05,64.05,63.98,64.03,54900.0,39.8749,39.8749,39.8313,39.8624,54900.0
2007-03-13 12:05:00,64.04,64.13,63.94,63.95,49200.0,39.8687,39.9247,39.8064,39.8126,49200.0
2007-03-13 12:10:00,63.94,63.97,63.9,63.91,91300.0,39.8064,39.8251,39.7815,39.7877,91300.0
2007-03-13 12:15:00,63.9,63.94,63.9,63.9,81600.0,39.7815,39.8064,39.7815,39.7815,81600.0
2007-03-13 12:20:00,63.91,63.96,63.76,63.81,92000.0,39.7877,39.8189,39.6944,39.7255,92000.0
2007-03-13 12:25:00,63.82,63.89,63.75,63.75,76600.0,39.7317,39.7753,39.6881,39.6881,76600.0
2007-03-13 12:30:00,63.75,63.83,63.75,63.77,138200.0,39.6881,39.7379,39.6881,39.7006,138200.0
2007-03-13 12:35:00,63.76,63.76,63.61,63.69,112200.0,39.6944,39.6944,39.601,39.6508,112200.0
2007-03-13 12:40:00,63.68,63.81,63.58,63.79,51500.0,39.6445,39.7255,39.5823,39.713,51500.0
2007-03-13 12:45:00,63.8,63.81,63.73,63.77,18500.0,39.7193,39.7255,39.6757,39.7006,18500.0
2007-03-13 12:50:00,63.76,63.83,63.63,63.68,37600.0,39.6944,39.7379,39.6134,39.6445,37600.0
2007-03-13 12:55:00,63.68,63.79,63.61,63.78,70300.0,39.6445,39.713,39.601,39.7068,70300.0
2007-03-13 13:00:00,63.77,63.88,63.75,63.83,48500.0,39.7006,39.7691,39.6881,39.7379,48500.0
2007-03-13 13:05:00,63.85,63.86,63.72,63.72,52200.0,39.7504,39.7566,39.6694,39.6694,52200.0
2007-03-13 13:10:00,63.74,63.74,63.6,63.64,48600.0,39.6819,39.6819,39.5947,39.6196,48600.0
2007-03-13 13:15:00,63.63,63.68,63.62,63.66,23300.0,39.6134,39.6445,39.6072,39.6321,23300.0
2007-03-13 13:20:00,63.64,63.68,63.63,63.67,27100.0,39.6196,39.6445,39.6134,39.6383,27100.0
2007-03-13 13:25:00,63.68,63.73,63.61,63.63,21900.0,39.6445,39.6757,39.601,39.6134,21900.0
2007-03-13 13:30:00,63.62,63.64,63.6,63.6,40600.0,39.6072,39.6196,39.5947,39.5947,40600.0
2007-03-13 13:35:00,63.6,63.68,63.6,63.67,105400.0,39.5947,39.6445,39.5947,39.6383,105400.0
2007-03-13 13:40:00,63.67,63.72,63.61,63.68,59200.0,39.6383,39.6694,39.601,39.6445,59200.0
2007-03-13 13:45:00,63.68,63.7,63.55,63.57,102200.0,39.6445,39.657,39.5636,39.5761,102200.0
2007-03-13 13:50:00,63.57,63.64,63.54,63.58,79900.0,39.5761,39.6196,39.5574,39.5823,79900.0
2007-03-13 13:55:00,63.6,63.71,63.57,63.68,37400.0,39.5947,39.6632,39.5761,39.6445,37400.0
2007-03-13 14:00:00,63.67,63.71,63.63,63.65,63100.0,39.6383,39.6632,39.6134,39.6259,63100.0
2007-03-13 14:05:00,63.67,63.67,63.51,63.54,106400.0,39.6383,39.6383,39.5387,39.5574,106400.0
2007-03-13 14:10:00,63.54,63.54,63.25,63.27,137900.0,39.5574,39.5574,39.3768,39.3893,137900.0
2007-03-13 14:15:00,63.28,63.48,63.28,63.32,88800.0,39.3955,39.52,39.3955,39.4204,88800.0
2007-03-13 14:20:00,63.31,63.49,63.28,63.42,135300.0,39.4142,39.5263,39.3955,39.4827,135300.0
2007-03-13 14:25:00,63.42,63.46,63.4,63.44,53500.0,39.4827,39.5076,39.4702,39.4951,53500.0
2007-03-13 14:30:00,63.42,63.44,63.37,63.38,81900.0,39.4827,39.4951,39.4516,39.4578,81900.0
2007-03-13 14:35:00,63.38,63.42,63.3,63.31,76600.0,39.4578,39.4827,39.408,39.4142,76600.0
2007-03-13 14:40:00,63.31,63.38,63.3,63.37,44900.0,39.4142,39.4578,39.408,39.4516,44900.0
2007-03-13 14:45:00,63.35,63.4,63.31,63.38,58600.0,39.4391,39.4702,39.4142,39.4578,58600.0
2007-03-13 14:50:00,63.39,63.46,63.38,63.42,59900.0,39.464,39.5076,39.4578,39.4827,59900.0
2007-03-13 14:55:00,63.42,63.43,63.32,63.38,83800.0,39.4827,39.4889,39.4204,39.4578,83800.0
2007-03-13 15:00:00,63.38,63.48,63.33,63.43,102700.0,39.4578,39.52,39.4267,39.4889,102700.0
2007-03-13 15:05:00,63.42,63.49,63.33,63.42,156700.0,39.4827,39.5263,39.4267,39.4827,156700.0
2007-03-13 15:10:00,63.41,63.44,63.34,63.35,56300.0,39.4765,39.4951,39.4329,39.4391,56300.0
2007-03-13 15:15:00,63.35,63.48,63.34,63.45,66000.0,39.4391,39.52,39.4329,39.5014,66000.0
2007-03-13 15:20:00,63.45,63.56,63.4,63.52,74300.0,39.5014,39.5698,39.4702,39.5449,74300.0
2007-03-13 15:25:00,63.52,63.65,63.52,63.58,94400.0,39.5449,39.6259,39.5449,39.5823,94400.0
2007-03-13 15:30:00,63.59,63.63,63.5,63.58,98200.0,39.5885,39.6134,39.5325,39.5823,98200.0
2007-03-13 15:35:00,63.59,63.6,63.48,63.6,123900.0,39.5885,39.5947,39.52,39.5947,123900.0
2007-03-13 15:40:00,63.6,63.6,63.4,63.42,142000.0,39.5947,39.5947,39.4702,39.4827,142000.0
2007-03-13 15:45:00,63.42,63.5,63.35,63.35,148600.0,39.4827,39.5325,39.4391,39.4391,148600.0
2007-03-13 15:50:00,63.36,63.36,63.18,63.2,214200.0,39.4453,39.4453,39.3333,39.3457,214200.0
2007-03-13 15:55:00,63.2,63.34,63.19,63.32,232700.0,39.3457,39.4329,39.3395,39.4204,232700.0
2007-03-14 09:30:00,63.21,63.4,63.15,63.3,149700.0,39.3519,39.4702,39.3146,39.408,149700.0
2007-03-14 09:35:00,63.28,63.62,63.2,63.57,137800.0,39.3955,39.6072,39.3457,39.5761,137800.0
2007-03-14 09:40:00,63.57,63.6,63.06,63.12,120800.0,39.5761,39.5947,39.2586,39.2959,120800.0
2007-03-14 09:45:00,63.1,63.1,62.88,62.91,142700.0,39.2835,39.2835,39.1465,39.1652,142700.0
2007-03-14 09:50:00,62.9,62.93,62.76,62.8,161700.0,39.159,39.1776,39.0718,39.0967,161700.0
2007-03-14 09:55:00,62.8,62.9,62.76,62.85,88900.0,39.0967,39.159,39.0718,39.1278,88900.0
2007-03-14 10:00:00,62.85,62.87,62.8,62.81,96400.0,39.1278,39.1403,39.0967,39.1029,96400.0
2007-03-14 10:05:00,62.8,62.86,62.7,62.82,143800.0,39.0967,39.134,39.0344,39.1091,143800.0
2007-03-14 10:10:00,62.82,62.95,62.8,62.95,85700.0,39.1091,39.1901,39.0967,39.1901,85700.0
2007-03-14 10:15:00,62.96,63.14,62.9,63.1,118900.0,39.1963,39.3084,39.159,39.2835,118900.0
2007-03-14 10:20:00,63.08,63.26,63.05,63.22,53500.0,39.271,39.3831,39.2523,39.3582,53500.0
2007-03-14 10:25:00,63.24,63.24,63.0,63.11,90500.0,39.3706,39.3706,39.2212,39.2897,90500.0
2007-03-14 10:30:00,63.1,63.29,63.07,63.22,91600.0,39.2835,39.4017,39.2648,39.3582,91600.0
2007-03-14 10:35:00,63.22,63.39,63.15,63.21,66800.0,39.3582,39.464,39.3146,39.3519,66800.0
2007-03-14 10:40:00,63.2,63.26,63.05,63.09,75100.0,39.3457,39.3831,39.2523,39.2772,75100.0
2007-03-14 10:45:00,63.07,63.08,62.92,62.96,131300.0,39.2648,39.271,39.1714,39.1963,131300.0
2007-03-14 10:50:00,62.98,63.02,62.97,63.0,156700.0,39.2088,39.2337,39.2025,39.2212,156700.0
2007-03-14 10:55:00,63.0,63.02,62.9,62.9,46100.0,39.2212,39.2337,39.159,39.159,46100.0
2007-03-14 11:00:00,62.91,62.95,62.9,62.91,146500.0,39.1652,39.1901,39.159,39.1652,146500.0
2007-03-14 11:05:00,62.91,62.92,62.85,62.9,54200.0,39.1652,39.1714,39.1278,39.159,54200.0
2007-03-14 11:10:00,62.92,62.94,62.89,62.9,48300.0,39.1714,39.1839,39.1527,39.159,48300.0
2007-03-14 11:15:00,62.9,62.93,62.86,62.88,35900.0,39.159,39.1776,39.134,39.1465,35900.0
2007-03-14 11:20:00,62.88,62.94,62.86,62.93,61700.0,39.1465,39.1839,39.134,39.1776,61700.0
2007-03-14 11:25:00,62.93,62.94,62.85,62.85,56600.0,39.1776,39.1839,39.1278,39.1278,56600.0
2007-03-14 11:30:00,62.85,62.86,62.77,62.84,130600.0,39.1278,39.134,39.078,39.1216,130600.0
2007-03-14 11:35:00,62.84,62.9,62.82,62.88,97600.0,39.1216,39.159,39.1091,39.1465,97600.0
2007-03-14 11:40:00,62.88,62.92,62.85,62.88,46300.0,39.1465,39.1714,39.1278,39.1465,46300.0
2007-03-14 11:45:00,62.89,62.94,62.86,62.91,37800.0,39.1527,39.1839,39.134,39.1652,37800.0
2007-03-14 11:50:00,62.9,62.91,62.85,62.9,35300.0,39.159,39.1652,39.1278,39.159,35300.0
2007-03-14 11:55:00,62.9,62.94,62.87,62.91,69600.0,39.159,39.1839,39.1403,39.1652,69600.0
2007-03-14 12:00:00,62.9,62.92,62.75,62.79,122800.0,39.159,39.1714,39.0656,39.0905,122800.0
2007-03-14 12:05:00,62.79,62.82,62.71,62.76,57300.0,39.0905,39.1091,39.0407,39.0718,57300.0
2007-03-14 12:10:00,62.76,62.82,62.75,62.77,99400.0,39.0718,39.1091,39.0656,39.078,99400.0
2007-03-14 12:15:00,62.75,62.83,62.75,62.78,66300.0,39.0656,39.1154,39.0656,39.0842,66300.0
2007-03-14 12:20:00,62.77,62.81,62.65,62.72,172200.0,39.078,39.1029,39.0033,39.0469,172200.0
2007-03-14 12:25:00,62.71,62.8,62.62,62.77,85400.0,39.0407,39.0967,38.9846,39.078,85400.0
2007-03-14 12:30:00,62.77,62.83,62.7,62.7,86300.0,39.078,39.1154,39.0344,39.0344,86300.0
2007-03-14 12:35:00,62.71,62.75,62.7,62.72,47600.0,39.0407,39.0656,39.0344,39.0469,47600.0
2007-03-14 12:40:00,62.72,62.75,62.7,62.71,36000.0,39.0469,39.0656,39.0344,39.0407,36000.0
2007-03-14 12:45:00,62.71,62.74,62.69,62.69,89000.0,39.0407,39.0593,39.0282,39.0282,89000.0
2007-03-14 12:50:00,62.69,62.7,62.6,62.62,173500.0,39.0282,39.0344,38.9722,38.9846,173500.0
2007-03-14 12:55:00,62.64,62.69,62.59,62.6,68200.0,38.9971,39.0282,38.966,38.9722,68200.0
2007-03-14 13:00:00,62.6,62.68,62.58,62.66,106800.0,38.9722,39.022,38.9597,39.0095,106800.0
2007-03-14 13:05:00,62.66,62.82,62.66,62.78,104400.0,39.0095,39.1091,39.0095,39.0842,104400.0
2007-03-14 13:10:00,62.78,62.93,62.75,62.78,122600.0,39.0842,39.1776,39.0656,39.0842,122600.0
2007-03-14 13:15:00,62.78,62.9,62.7,62.87,110500.0,39.0842,39.159,39.0344,39.1403,110500.0
2007-03-14 13:20:00,62.9,62.98,62.83,62.98,69600.0,39.159,39.2088,39.1154,39.2088,69600.0
2007-03-14 13:25:00,62.98,63.24,62.97,63.18,109600.0,39.2088,39.3706,39.2025,39.3333,109600.0
2007-03-14 13:30:00,63.18,63.33,63.13,63.14,80300.0,39.3333,39.4267,39.3021,39.3084,80300.0
2007-03-14 13:35:00,63.14,63.15,63.03,63.03,37000.0,39.3084,39.3146,39.2399,39.2399,37000.0
2007-03-14 13:40:00,63.03,63.46,63.03,63.4,101700.0,39.2399,39.5076,39.2399,39.4702,101700.0
2007-03-14 13:45:00,63.38,63.4,63.3,63.4,69400.0,39.4578,39.4702,39.408,39.4702,69400.0
2007-03-14 13:50:00,63.38,63.4,63.23,63.23,105300.0,39.4578,39.4702,39.3644,39.3644,105300.0
2007-03-14 13:55:00,63.23,63.26,63.15,63.19,38900.0,39.3644,39.3831,39.3146,39.3395,38900.0
2007-03-14 14:00:00,63.2,63.32,63.13,63.17,40500.0,39.3457,39.4204,39.3021,39.327,40500.0
2007-03-14 14:05:00,63.18,63.28,63.13,63.21,33700.0,39.3333,39.3955,39.3021,39.3519,33700.0
2007-03-14 14:10:00,63.23,63.32,63.21,63.25,56900.0,39.3644,39.4204,39.3519,39.3768,56900.0
2007-03-14 14:15:00,63.25,63.4,63.24,63.4,29200.0,39.3768,39.4702,39.3706,39.4702,29200.0
2007-03-14 14:20:00,63.38,63.49,63.35,63.4,60500.0,39.4578,39.5263,39.4391,39.4702,60500.0
2007-03-14 14:25:00,63.41,63.45,63.36,63.39,39800.0,39.4765,39.5014,39.4453,39.464,39800.0
2007-03-14 14:30:00,63.39,63.57,63.38,63.52,55500.0,39.464,39.5761,39.4578,39.5449,55500.0
2007-03-14 14:35:00,63.5,63.68,63.44,63.67,56800.0,39.5325,39.6445,39.4951,39.6383,56800.0
2007-03-14 14:40:00,63.68,63.78,63.61,63.62,61300.0,39.6445,39.7068,39.601,39.6072,61300.0
2007-03-14 14:45:00,63.63,63.63,63.5,63.52,57700.0,39.6134,39.6134,39.5325,39.5449,57700.0
2007-03-14 14:50:00,63.5,63.66,63.5,63.58,48800.0,39.5325,39.6321,39.5325,39.5823,48800.0
2007-03-14 14:55:00,63.58,63.58,63.5,63.52,36900.0,39.5823,39.5823,39.5325,39.5449,36900.0
2007-03-14 15:00:00,63.52,63.69,63.51,63.51,44400.0,39.5449,39.6508,39.5387,39.5387,44400.0
2007-03-14 15:05:00,63.53,63.58,63.5,63.58,66800.0,39.5512,39.5823,39.5325,39.5823,66800.0
2007-03-14 15:10:00,63.55,63.62,63.5,63.57,76800.0,39.5636,39.6072,39.5325,39.5761,76800.0
2007-03-14 15:15:00,63.6,63.77,63.54,63.76,54400.0,39.5947,39.7006,39.5574,39.6944,54400.0
2007-03-14 15:20:00,63.75,63.77,63.65,63.73,46800.0,39.6881,39.7006,39.6259,39.6757,46800.0
2007-03-14 15:25:00,63.72,63.75,63.61,63.63,62000.0,39.6694,39.6881,39.601,39.6134,62000.0
2007-03-14 15:30:00,63.63,63.72,63.54,63.6,65200.0,39.6134,39.6694,39.5574,39.5947,65200.0
2007-03-14 15:35:00,63.6,63.64,63.51,63.52,59900.0,39.5947,39.6196,39.5387,39.5449,59900.0
2007-03-14 15:40:00,63.53,63.54,63.37,63.43,87200.0,39.5512,39.5574,39.4516,39.4889,87200.0
2007-03-14 15:45:00,63.44,63.57,63.44,63.52,76500.0,39.4951,39.5761,39.4951,39.5449,76500.0
2007-03-14 15:50:00,63.52,63.59,63.5,63.52,77200.0,39.5449,39.5885,39.5325,39.5449,77200.0
2007-03-14 15:55:00,63.51,63.61,63.49,63.61,109600.0,39.5387,39.601,39.5263,39.601,109600.0
2007-03-15 09:30:00,63.49,63.73,63.43,63.49,76100.0,39.5263,39.6757,39.4889,39.5263,76100.0
2007-03-15 09:35:00,63.5,63.75,63.48,63.54,57400.0,39.5325,39.6881,39.52,39.5574,57400.0
2007-03-15 09:40:00,63.56,63.58,63.25,63.33,63500.0,39.5698,39.5823,39.3768,39.4267,63500.0
2007-03-15 09:45:00,63.29,63.32,63.17,63.25,73100.0,39.4017,39.4204,39.327,39.3768,73100.0
2007-03-15 09:50:00,63.21,63.48,63.21,63.36,72500.0,39.3519,39.52,39.3519,39.4453,72500.0
2007-03-15 09:55:00,63.34,63.52,63.27,63.48,44100.0,39.4329,39.5449,39.3893,39.52,44100.0
2007-03-15 10:00:00,63.47,63.51,63.24,63.31,57000.0,39.5138,39.5387,39.3706,39.4142,57000.0
2007-03-15 10:05:00,63.33,63.52,63.27,63.39,69000.0,39.4267,39.5449,39.3893,39.464,69000.0
2007-03-15 10:10:00,63.4,63.47,63.24,63.25,46000.0,39.4702,39.5138,39.3706,39.3768,46000.0
2007-03-15 10:15:00,63.24,63.29,63.18,63.26,52400.0,39.3706,39.4017,39.3333,39.3831,52400.0
2007-03-15 10:20:00,63.27,63.36,63.19,63.35,43600.0,39.3893,39.4453,39.3395,39.4391,43600.0
2007-03-15 10:25:00,63.36,63.49,63.36,63.46,56300.0,39.4453,39.5263,39.4453,39.5076,56300.0
2007-03-15 10:30:00,63.48,63.55,63.45,63.48,76300.0,39.52,39.5636,39.5014,39.52,76300.0
2007-03-15 10:35:00,63.48,63.57,63.48,63.56,52600.0,39.52,39.5761,39.52,39.5698,52600.0
2007-03-15 10:40:00,63.56,63.67,63.54,63.56,57100.0,39.5698,39.6383,39.5574,39.5698,57100.0
2007-03-15 10:45:00,63.56,63.57,63.5,63.55,44800.0,39.5698,39.5761,39.5325,39.5636,44800.0
2007-03-15 10:50:00,63.56,63.64,63.53,63.6,95100.0,39.5698,39.6196,39.5512,39.5947,95100.0
2007-03-15 10:55:00,63.6,63.72,63.59,63.72,46200.0,39.5947,39.6694,39.5885,39.6694,46200.0
2007-03-15 11:00:00,63.71,63.74,63.64,63.71,28800.0,39.6632,39.6819,39.6196,39.6632,28800.0
2007-03-15 11:05:00,63.71,63.84,63.7,63.77,24000.0,39.6632,39.7442,39.657,39.7006,24000.0
2007-03-15 11:10:00,63.77,63.77,63.66,63.7,33800.0,39.7006,39.7006,39.6321,39.657,33800.0
2007-03-15 11:15:00,63.72,63.73,63.6,63.63,38000.0,39.6694,39.6757,39.5947,39.6134,38000.0
2007-03-15 11:20:00,63.63,63.7,63.61,63.69,18300.0,39.6134,39.657,39.601,39.6508,18300.0
2007-03-15 11:25:00,63.69,63.76,63.67,63.67,379600.0,39.6508,39.6944,39.6383,39.6383,379600.0
2007-03-15 11:30:00,63.7,63.7,63.67,63.7,8900.0,39.657,39.657,39.6383,39.657,8900.0
2007-03-15 11:35:00,63.7,63.7,63.6,63.6,23000.0,39.657,39.657,39.5947,39.5947,23000.0
2007-03-15 11:40:00,63.6,63.64,63.59,63.62,21200.0,39.5947,39.6196,39.5885,39.6072,21200.0
2007-03-15 11:45:00,63.6,63.63,63.59,63.62,51800.0,39.5947,39.6134,39.5885,39.6072,51800.0
2007-03-15 11:50:00,63.61,63.66,63.6,63.62,58100.0,39.601,39.6321,39.5947,39.6072,58100.0
2007-03-15 11:55:00,63.62,63.62,63.59,63.6,43300.0,39.6072,39.6072,39.5885,39.5947,43300.0
2007-03-15 12:00:00,63.61,63.69,63.53,63.63,96400.0,39.601,39.6508,39.5512,39.6134,96400.0
2007-03-15 12:05:00,63.64,63.72,63.61,63.63,18800.0,39.6196,39.6694,39.601,39.6134,18800.0
2007-03-15 12:10:00,63.62,63.63,63.6,63.62,10700.0,39.6072,39.6134,39.5947,39.6072,10700.0
2007-03-15 12:15:00,63.62,63.79,63.62,63.69,43100.0,39.6072,39.713,39.6072,39.6508,43100.0
2007-03-15 12:20:00,63.69,63.77,63.69,63.75,15500.0,39.6508,39.7006,39.6508,39.6881,15500.0
2007-03-15 12:25:00,63.76,63.89,63.73,63.88,53700.0,39.6944,39.7753,39.6757,39.7691,53700.0
2007-03-15 12:30:00,63.88,63.91,63.87,63.89,20600.0,39.7691,39.7877,39.7628,39.7753,20600.0
2007-03-15 12:35:00,63.89,63.9,63.81,63.81,11600.0,39.7753,39.7815,39.7255,39.7255,11600.0
2007-03-15 12:40:00,63.81,63.89,63.81,63.83,17100.0,39.7255,39.7753,39.7255,39.7379,17100.0
2007-03-15 12:45:00,63.83,63.84,63.7,63.73,22200.0,39.7379,39.7442,39.657,39.6757,22200.0
2007-03-15 12:50:00,63.73,63.73,63.61,63.67,30000.0,39.6757,39.6757,39.601,39.6383,30000.0
2007-03-15 12:55:00,63.65,63.69,63.6,63.61,17800.0,39.6259,39.6508,39.5947,39.601,17800.0
2007-03-15 13:00:00,63.62,63.65,63.61,63.62,17000.0,39.6072,39.6259,39.601,39.6072,17000.0
2007-03-15 13:05:00,63.62,63.74,63.61,63.69,36000.0,39.6072,39.6819,39.601,39.6508,36000.0
2007-03-15 13:10:00,63.68,63.69,63.61,63.63,10700.0,39.6445,39.6508,39.601,39.6134,10700.0
2007-03-15 13:15:00,63.61,63.63,63.6,63.63,20900.0,39.601,39.6134,39.5947,39.6134,20900.0
2007-03-15 13:20:00,63.63,63.63,63.52,63.54,22200.0,39.6134,39.6134,39.5449,39.5574,22200.0
2007-03-15 13:25:00,63.52,63.58,63.5,63.58,20200.0,39.5449,39.5823,39.5325,39.5823,20200.0
2007-03-15 13:30:00,63.56,63.59,63.49,63.52,38000.0,39.5698,39.5885,39.5263,39.5449,38000.0
2007-03-15 13:35:00,63.51,63.52,63.4,63.4,55100.0,39.5387,39.5449,39.4702,39.4702,55100.0
2007-03-15 13:40:00,63.4,63.44,63.31,63.38,54400.0,39.4702,39.4951,39.4142,39.4578,54400.0
2007-03-15 13:45:00,63.39,63.45,63.37,63.39,26700.0,39.464,39.5014,39.4516,39.464,26700.0
2007-03-15 13:50:00,63.4,63.5,63.38,63.49,71500.0,39.4702,39.5325,39.4578,39.5263,71500.0
2007-03-15 13:55:00,63.49,63.56,63.45,63.47,39400.0,39.5263,39.5698,39.5014,39.5138,39400.0
2007-03-15 14:00:00,63.48,63.51,63.38,63.39,32400.0,39.52,39.5387,39.4578,39.464,32400.0
2007-03-15 14:05:00,63.4,63.5,63.38,63.43,22300.0,39.4702,39.5325,39.4578,39.4889,22300.0
2007-03-15 14:10:00,63.44,63.45,63.34,63.41,46300.0,39.4951,39.5014,39.4329,39.4765,46300.0
2007-03-15 14:15:00,63.42,63.44,63.35,63.43,26400.0,39.4827,39.4951,39.4391,39.4889,26400.0
2007-03-15 14:20:00,63.43,63.44,63.35,63.38,17000.0,39.4889,39.4951,39.4391,39.4578,17000.0
2007-03-15 14:25:00,63.38,63.42,63.35,63.36,20800.0,39.4578,39.4827,39.4391,39.4453,20800.0
2007-03-15 14:30:00,63.35,63.38,63.35,63.37,21200.0,39.4391,39.4578,39.4391,39.4516,21200.0
2007-03-15 14:35:00,63.36,63.39,63.36,63.38,25500.0,39.4453,39.464,39.4453,39.4578,25500.0
2007-03-15 14:40:00,63.38,63.52,63.38,63.48,51500.0,39.4578,39.5449,39.4578,39.52,51500.0
2007-03-15 14:45:00,63.48,63.48,63.42,63.47,29600.0,39.52,39.52,39.4827,39.5138,29600.0
2007-03-15 14:50:00,63.45,63.47,63.38,63.43,27500.0,39.5014,39.5138,39.4578,39.4889,27500.0
2007-03-15 14:55:00,63.43,63.47,63.42,63.46,29700.0,39.4889,39.5138,39.4827,39.5076,29700.0
2007-03-15 15:00:00,63.46,63.47,63.42,63.46,31400.0,39.5076,39.5138,39.4827,39.5076,31400.0
2007-03-15 15:05:00,63.47,63.57,63.46,63.51,29500.0,39.5138,39.5761,39.5076,39.5387,29500.0
2007-03-15 15:10:00,63.52,63.52,63.39,63.44,33000.0,39.5449,39.5449,39.464,39.4951,33000.0
2007-03-15 15:15:00,63.44,63.47,63.39,63.42,35900.0,39.4951,39.5138,39.464,39.4827,35900.0
2007-03-15 15:20:00,63.41,63.49,63.39,63.45,28400.0,39.4765,39.5263,39.464,39.5014,28400.0
2007-03-15 15:25:00,63.45,63.45,63.35,63.36,48300.0,39.5014,39.5014,39.4391,39.4453,48300.0
2007-03-15 15:30:00,63.37,63.51,63.37,63.5,48500.0,39.4516,39.5387,39.4516,39.5325,48500.0
2007-03-15 15:35:00,63.51,63.54,63.46,63.46,43100.0,39.5387,39.5574,39.5076,39.5076,43100.0
2007-03-15 15:40:00,63.46,63.53,63.46,63.51,55200.0,39.5076,39.5512,39.5076,39.5387,55200.0
2007-03-15 15:45:00,63.5,63.52,63.42,63.51,52000.0,39.5325,39.5449,39.4827,39.5387,52000.0
2007-03-15 15:50:00,63.52,63.55,63.48,63.52,64800.0,39.5449,39.5636,39.52,39.5449,64800.0
2007-03-15 15:55:00,63.51,63.52,63.44,63.44,276400.0,39.5387,39.5449,39.4951,39.4951,276400.0
2007-03-16 09:30:00,63.72,63.92,63.55,63.86,1367900.0,39.6694,39.794,39.5636,39.7566,1367900.0
2007-03-16 09:35:00,63.86,63.86,63.61,63.69,77400.0,39.7566,39.7566,39.601,39.6508,77400.0
2007-03-16 09:40:00,63.67,63.79,63.55,63.64,89700.0,39.6383,39.713,39.5636,39.6196,89700.0
2007-03-16 09:45:00,63.64,64.0,63.57,63.95,110600.0,39.6196,39.8438,39.5761,39.8126,110600.0
2007-03-16 09:50:00,63.92,63.94,63.82,63.89,69600.0,39.794,39.8064,39.7317,39.7753,69600.0
2007-03-16 09:55:00,63.85,63.93,63.84,63.88,151600.0,39.7504,39.8002,39.7442,39.7691,151600.0
2007-03-16 10:00:00,63.87,64.11,63.84,64.01,115000.0,39.7628,39.9122,39.7442,39.85,115000.0
2007-03-16 10:05:00,64.03,64.04,63.87,63.91,46600.0,39.8624,39.8687,39.7628,39.7877,46600.0
2007-03-16 10:10:00,63.9,64.0,63.89,63.93,42700.0,39.7815,39.8438,39.7753,39.8002,42700.0
2007-03-16 10:15:00,63.94,63.97,63.85,63.85,39300.0,39.8064,39.8251,39.7504,39.7504,39300.0
2007-03-16 10:20:00,63.85,63.86,63.76,63.82,24700.0,39.7504,39.7566,39.6944,39.7317,24700.0
2007-03-16 10:25:00,63.83,63.89,63.78,63.86,27400.0,39.7379,39.7753,39.7068,39.7566,27400.0
2007-03-16 10:30:00,63.87,63.92,63.84,63.89,17400.0,39.7628,39.794,39.7442,39.7753,17400.0
2007-03-16 10:35:00,63.89,63.89,63.77,63.82,24800.0,39.7753,39.7753,39.7006,39.7317,24800.0
2007-03-16 10:40:00,63.83,63.87,63.73,63.85,21600.0,39.7379,39.7628,39.6757,39.7504,21600.0
2007-03-16 10:45:00,63.86,63.86,63.73,63.78,16400.0,39.7566,39.7566,39.6757,39.7068,16400.0
2007-03-16 10:50:00,63.78,63.78,63.6,63.63,33700.0,39.7068,39.7068,39.5947,39.6134,33700.0
2007-03-16 10:55:00,63.63,63.66,63.46,63.49,35700.0,39.6134,39.6321,39.5076,39.5263,35700.0
2007-03-16 11:00:00,63.48,63.5,63.35,63.42,53500.0,39.52,39.5325,39.4391,39.4827,53500.0
2007-03-16 11:05:00,63.41,63.46,63.22,63.24,66400.0,39.4765,39.5076,39.3582,39.3706,66400.0
2007-03-16 11:10:00,63.23,63.3,63.1,63.22,110400.0,39.3644,39.408,39.2835,39.3582,110400.0
2007-03-16 11:15:00,63.2,63.24,63.17,63.22,32000.0,39.3457,39.3706,39.327,39.3582,32000.0
2007-03-16 11:20:00,63.22,63.22,63.11,63.22,49700.0,39.3582,39.3582,39.2897,39.3582,49700.0
2007-03-16 11:25:00,63.22,63.24,63.09,63.16,65000.0,39.3582,39.3706,39.2772,39.3208,65000.0
2007-03-16 11:30:00,63.16,63.17,63.1,63.1,47000.0,39.3208,39.327,39.2835,39.2835,47000.0
2007-03-16 11:35:00,63.1,63.18,63.05,63.16,124100.0,39.2835,39.3333,39.2523,39.3208,124100.0
2007-03-16 11:40:00,63.14,63.25,63.14,63.21,18100.0,39.3084,39.3768,39.3084,39.3519,18100.0
2007-03-16 11:45:00,63.22,63.31,63.21,63.24,15100.0,39.3582,39.4142,39.3519,39.3706,15100.0
2007-03-16 11:50:00,63.24,63.26,63.12,63.18,21400.0,39.3706,39.3831,39.2959,39.3333,21400.0
2007-03-16 11:55:00,63.19,63.25,63.19,63.22,11700.0,39.3395,39.3768,39.3395,39.3582,11700.0
2007-03-16 12:00:00,63.22,63.27,63.2,63.25,12500.0,39.3582,39.3893,39.3457,39.3768,12500.0
2007-03-16 12:05:00,63.27,63.41,63.26,63.37,36200.0,39.3893,39.4765,39.3831,39.4516,36200.0
2007-03-16 12:10:00,63.38,63.38,63.27,63.37,17500.0,39.4578,39.4578,39.3893,39.4516,17500.0
2007-03-16 12:15:00,63.37,63.46,63.37,63.46,26300.0,39.4516,39.5076,39.4516,39.5076,26300.0
2007-03-16 12:20:00,63.46,63.46,63.33,63.35,22500.0,39.5076,39.5076,39.4267,39.4391,22500.0
2007-03-16 12:25:00,63.34,63.37,63.34,63.35,19100.0,39.4329,39.4516,39.4329,39.4391,19100.0
2007-03-16 12:30:00,63.35,63.39,63.27,63.36,25600.0,39.4391,39.464,39.3893,39.4453,25600.0
2007-03-16 12:35:00,63.34,63.41,63.34,63.4,12300.0,39.4329,39.4765,39.4329,39.4702,12300.0
2007-03-16 12:40:00,63.39,63.45,63.39,63.45,21200.0,39.464,39.5014,39.464,39.5014,21200.0
2007-03-16 12:45:00,63.44,63.44,63.38,63.39,7500.0,39.4951,39.4951,39.4578,39.464,7500.0
2007-03-16 12:50:00,63.39,63.45,63.32,63.35,29900.0,39.464,39.5014,39.4204,39.4391,29900.0
2007-03-16 12:55:00,63.36,63.42,63.34,63.36,19600.0,39.4453,39.4827,39.4329,39.4453,19600.0
2007-03-16 13:00:00,63.34,63.36,63.28,63.29,12300.0,39.4329,39.4453,39.3955,39.4017,12300.0
2007-03-16 13:05:00,63.28,63.28,63.17,63.19,16200.0,39.3955,39.3955,39.327,39.3395,16200.0
2007-03-16 13:10:00,63.19,63.28,63.19,63.25,14100.0,39.3395,39.3955,39.3395,39.3768,14100.0
2007-03-16 13:15:00,63.26,63.27,63.17,63.24,18900.0,39.3831,39.3893,39.327,39.3706,18900.0
2007-03-16 13:20:00,63.23,63.3,63.23,63.23,33100.0,39.3644,39.408,39.3644,39.3644,33100.0
2007-03-16 13:25:00,63.23,63.23,63.18,63.2,19700.0,39.3644,39.3644,39.3333,39.3457,19700.0
2007-03-16 13:30:00,63.2,63.33,63.19,63.26,33400.0,39.3457,39.4267,39.3395,39.3831,33400.0
2007-03-16 13:35:00,63.26,63.29,63.25,63.27,28900.0,39.3831,39.4017,39.3768,39.3893,28900.0
2007-03-16 13:40:00,63.28,63.29,63.23,63.25,8400.0,39.3955,39.4017,39.3644,39.3768,8400.0
2007-03-16 13:45:00,63.26,63.26,63.22,63.23,13900.0,39.3831,39.3831,39.3582,39.3644,13900.0
2007-03-16 13:50:00,63.24,63.3,63.23,63.25,15500.0,39.3706,39.408,39.3644,39.3768,15500.0
2007-03-16 13:55:00,63.25,63.25,63.19,63.2,8600.0,39.3768,39.3768,39.3395,39.3457,8600.0
2007-03-16 14:00:00,63.2,63.24,63.14,63.16,8000.0,39.3457,39.3706,39.3084,39.3208,8000.0
2007-03-16 14:05:00,63.15,63.18,63.06,63.09,43000.0,39.3146,39.3333,39.2586,39.2772,43000.0
2007-03-16 14:10:00,63.1,63.1,63.0,63.04,49100.0,39.2835,39.2835,39.2212,39.2461,49100.0
2007-03-16 14:15:00,63.05,63.05,62.98,63.03,47400.0,39.2523,39.2523,39.2088,39.2399,47400.0
2007-03-16 14:20:00,63.03,63.03,62.91,62.93,58700.0,39.2399,39.2399,39.1652,39.1776,58700.0
2007-03-16 14:25:00,62.93,62.99,62.92,62.99,36000.0,39.1776,39.215,39.1714,39.215,36000.0
2007-03-16 14:30:00,62.98,63.05,62.96,62.98,74800.0,39.2088,39.2523,39.1963,39.2088,74800.0
2007-03-16 14:35:00,62.98,63.04,62.97,63.04,37600.0,39.2088,39.2461,39.2025,39.2461,37600.0
2007-03-16 14:40:00,63.05,63.07,62.98,62.99,27400.0,39.2523,39.2648,39.2088,39.215,27400.0
2007-03-16 14:45:00,62.98,63.02,62.94,63.01,38800.0,39.2088,39.2337,39.1839,39.2274,38800.0
2007-03-16 14:50:00,63.0,63.0,62.9,62.95,55000.0,39.2212,39.2212,39.159,39.1901,55000.0
2007-03-16 14:55:00,62.95,63.0,62.95,63.0,34300.0,39.1901,39.2212,39.1901,39.2212,34300.0
2007-03-16 15:00:00,63.0,63.06,62.95,63.0,46600.0,39.2212,39.2586,39.1901,39.2212,46600.0
2007-03-16 15:05:00,63.0,63.03,62.98,62.99,31000.0,39.2212,39.2399,39.2088,39.215,31000.0
2007-03-16 15:10:00,62.99,63.04,62.99,63.04,57500.0,39.215,39.2461,39.215,39.2461,57500.0
2007-03-16 15:15:00,63.03,63.11,63.03,63.04,53900.0,39.2399,39.2897,39.2399,39.2461,53900.0
2007-03-16 15:20:00,63.05,63.16,63.04,63.16,67900.0,39.2523,39.3208,39.2461,39.3208,67900.0
2007-03-16 15:25:00,63.15,63.16,63.08,63.11,78800.0,39.3146,39.3208,39.271,39.2897,78800.0
2007-03-16 15:30:00,63.1,63.19,63.1,63.14,77800.0,39.2835,39.3395,39.2835,39.3084,77800.0
2007-03-16 15:35:00,63.14,63.22,63.14,63.18,44900.0,39.3084,39.3582,39.3084,39.3333,44900.0
2007-03-16 15:40:00,63.18,63.18,63.08,63.16,81500.0,39.3333,39.3333,39.271,39.3208,81500.0
2007-03-16 15:45:00,63.15,63.19,63.15,63.18,69500.0,39.3146,39.3395,39.3146,39.3333,69500.0
2007-03-16 15:50:00,63.18,63.22,63.15,63.2,115300.0,39.3333,39.3582,39.3146,39.3457,115300.0
2007-03-16 15:55:00,63.2,63.24,63.16,63.19,86700.0,39.3457,39.3706,39.3208,39.3395,86700.0
2007-03-19 09:30:00,64.65,64.75,64.25,64.25,416500.0,40.2484,40.3107,39.9994,39.9994,416500.0
2007-03-19 09:35:00,64.27,64.41,64.19,64.3,208300.0,40.0119,40.099,39.9621,40.0305,208300.0
2007-03-19 09:40:00,64.3,64.34,64.18,64.24,95100.0,40.0305,40.0554,39.9558,39.9932,95100.0
2007-03-19 09:45:00,64.25,64.4,64.22,64.22,127600.0,39.9994,40.0928,39.9807,39.9807,127600.0
2007-03-19 09:50:00,64.21,64.23,64.08,64.18,65500.0,39.9745,39.987,39.8936,39.9558,65500.0
2007-03-19 09:55:00,64.16,64.23,64.05,64.12,65700.0,39.9434,39.987,39.8749,39.9185,65700.0
2007-03-19 10:00:00,64.13,64.21,64.08,64.12,68400.0,39.9247,39.9745,39.8936,39.9185,68400.0
2007-03-19 10:05:00,64.12,64.14,64.03,64.05,75200.0,39.9185,39.9309,39.8624,39.8749,75200.0
2007-03-19 10:10:00,64.05,64.06,63.89,63.89,143300.0,39.8749,39.8811,39.7753,39.7753,143300.0
2007-03-19 10:15:00,63.9,64.01,63.89,63.97,122500.0,39.7815,39.85,39.7753,39.8251,122500.0
2007-03-19 10:20:00,63.97,64.15,63.97,64.11,73700.0,39.8251,39.9371,39.8251,39.9122,73700.0
2007-03-19 10:25:00,64.11,64.23,64.05,64.09,62200.0,39.9122,39.987,39.8749,39.8998,62200.0
2007-03-19 10:30:00,64.09,64.16,64.04,64.04,84500.0,39.8998,39.9434,39.8687,39.8687,84500.0
2007-03-19 10:35:00,64.02,64.15,63.98,64.14,98500.0,39.8562,39.9371,39.8313,39.9309,98500.0
2007-03-19 10:40:00,64.14,64.18,64.02,64.1,65400.0,39.9309,39.9558,39.8562,39.906,65400.0
2007-03-19 10:45:00,64.09,64.14,64.0,64.09,43700.0,39.8998,39.9309,39.8438,39.8998,43700.0
2007-03-19 10:50:00,64.1,64.25,64.09,64.24,72600.0,39.906,39.9994,39.8998,39.9932,72600.0
2007-03-19 10:55:00,64.24,64.32,64.19,64.3,60400.0,39.9932,40.043,39.9621,40.0305,60400.0
2007-03-19 11:00:00,64.29,64.42,64.26,64.42,98500.0,40.0243,40.1052,40.0056,40.1052,98500.0
2007-03-19 11:05:00,64.4,64.44,64.37,64.41,84500.0,40.0928,40.1177,40.0741,40.099,84500.0
2007-03-19 11:10:00,64.4,64.47,64.31,64.31,82200.0,40.0928,40.1364,40.0368,40.0368,82200.0
2007-03-19 11:15:00,64.31,64.37,64.3,64.35,27100.0,40.0368,40.0741,40.0305,40.0617,27100.0
2007-03-19 11:20:00,64.34,64.39,64.22,64.26,63400.0,40.0554,40.0866,39.9807,40.0056,63400.0
2007-03-19 11:25:00,64.26,64.39,64.22,64.38,54600.0,40.0056,40.0866,39.9807,40.0803,54600.0
2007-03-19 11:30:00,64.38,64.42,64.3,64.31,49000.0,40.0803,40.1052,40.0305,40.0368,49000.0
2007-03-19 11:35:00,64.31,64.38,64.29,64.37,65600.0,40.0368,40.0803,40.0243,40.0741,65600.0
2007-03-19 11:40:00,64.37,64.53,64.36,64.51,73800.0,40.0741,40.1737,40.0679,40.1613,73800.0
2007-03-19 11:45:00,64.52,64.59,64.5,64.56,111900.0,40.1675,40.2111,40.155,40.1924,111900.0
2007-03-19 11:50:00,64.56,64.62,64.53,64.62,86100.0,40.1924,40.2298,40.1737,40.2298,86100.0
2007-03-19 11:55:00,64.62,64.64,64.57,64.63,62100.0,40.2298,40.2422,40.1986,40.236,62100.0
2007-03-19 12:00:00,64.62,64.63,64.54,64.63,32500.0,40.2298,40.236,40.1799,40.236,32500.0
2007-03-19 12:05:00,64.62,64.63,64.49,64.53,37900.0,40.2298,40.236,40.1488,40.1737,37900.0
2007-03-19 12:10:00,64.54,64.6,64.5,64.57,41400.0,40.1799,40.2173,40.155,40.1986,41400.0
2007-03-19 12:15:00,64.58,64.65,64.58,64.59,30700.0,40.2049,40.2484,40.2049,40.2111,30700.0
2007-03-19 12:20:00,64.61,64.63,64.51,64.54,42500.0,40.2235,40.236,40.1613,40.1799,42500.0
2007-03-19 12:25:00,64.52,64.62,64.51,64.59,25400.0,40.1675,40.2298,40.1613,40.2111,25400.0
2007-03-19 12:30:00,64.6,64.6,64.47,64.47,26800.0,40.2173,40.2173,40.1364,40.1364,26800.0
2007-03-19 12:35:00,64.47,64.48,64.43,64.44,36200.0,40.1364,40.1426,40.1115,40.1177,36200.0
2007-03-19 12:40:00,64.44,64.5,64.44,64.49,23700.0,40.1177,40.155,40.1177,40.1488,23700.0
2007-03-19 12:45:00,64.49,64.55,64.45,64.46,36200.0,40.1488,40.1862,40.1239,40.1301,36200.0
2007-03-19 12:50:00,64.46,64.54,64.43,64.48,35500.0,40.1301,40.1799,40.1115,40.1426,35500.0
2007-03-19 12:55:00,64.49,64.49,64.41,64.47,18600.0,40.1488,40.1488,40.099,40.1364,18600.0
2007-03-19 13:00:00,64.45,64.49,64.42,64.45,32100.0,40.1239,40.1488,40.1052,40.1239,32100.0
2007-03-19 13:05:00,64.46,64.56,64.46,64.56,26100.0,40.1301,40.1924,40.1301,40.1924,26100.0
2007-03-19 13:10:00,64.57,64.57,64.43,64.45,31700.0,40.1986,40.1986,40.1115,40.1239,31700.0
2007-03-19 13:15:00,64.45,64.53,64.41,64.52,37100.0,40.1239,40.1737,40.099,40.1675,37100.0
2007-03-19 13:20:00,64.51,64.53,64.49,64.52,16500.0,40.1613,40.1737,40.1488,40.1675,16500.0
2007-03-19 13:25:00,64.52,64.55,64.47,64.47,21200.0,40.1675,40.1862,40.1364,40.1364,21200.0
2007-03-19 13:30:00,64.48,64.5,64.45,64.46,19000.0,40.1426,40.155,40.1239,40.1301,19000.0
2007-03-19 13:35:00,64.46,64.53,64.46,64.53,19700.0,40.1301,40.1737,40.1301,40.1737,19700.0
2007-03-19 13:40:00,64.53,64.58,64.51,64.52,29500.0,40.1737,40.2049,40.1613,40.1675,29500.0
2007-03-19 13:45:00,64.51,64.53,64.5,64.53,11500.0,40.1613,40.1737,40.155,40.1737,11500.0
2007-03-19 13:50:00,64.53,64.53,64.5,64.52,11700.0,40.1737,40.1737,40.155,40.1675,11700.0
2007-03-19 13:55:00,64.52,64.55,64.5,64.52,22200.0,40.1675,40.1862,40.155,40.1675,22200.0
2007-03-19 14:00:00,64.52,64.56,64.52,64.53,23100.0,40.1675,40.1924,40.1675,40.1737,23100.0
2007-03-19 14:05:00,64.54,64.56,64.48,64.5,54200.0,40.1799,40.1924,40.1426,40.155,54200.0
2007-03-19 14:10:00,64.5,64.51,64.45,64.45,39900.0,40.155,40.1613,40.1239,40.1239,39900.0
2007-03-19 14:15:00,64.45,64.46,64.4,64.44,28100.0,40.1239,40.1301,40.0928,40.1177,28100.0
2007-03-19 14:20:00,64.44,64.48,64.41,64.48,20100.0,40.1177,40.1426,40.099,40.1426,20100.0
2007-03-19 14:25:00,64.47,64.48,64.4,64.43,29900.0,40.1364,40.1426,40.0928,40.1115,29900.0
2007-03-19 14:30:00,64.43,64.51,64.39,64.45,25000.0,40.1115,40.1613,40.0866,40.1239,25000.0
2007-03-19 14:35:00,64.44,64.55,64.43,64.54,42700.0,40.1177,40.1862,40.1115,40.1799,42700.0
2007-03-19 14:40:00,64.55,64.55,64.5,64.5,20700.0,40.1862,40.1862,40.155,40.155,20700.0
2007-03-19 14:45:00,64.5,64.55,64.5,64.55,26900.0,40.155,40.1862,40.155,40.1862,26900.0
2007-03-19 14:50:00,64.55,64.64,64.55,64.57,45200.0,40.1862,40.2422,40.1862,40.1986,45200.0
2007-03-19 14:55:00,64.57,64.6,64.53,64.59,34900.0,40.1986,40.2173,40.1737,40.2111,34900.0
2007-03-19 15:00:00,64.58,64.59,64.51,64.52,32800.0,40.2049,40.2111,40.1613,40.1675,32800.0
2007-03-19 15:05:00,64.53,64.53,64.42,64.42,24400.0,40.1737,40.1737,40.1052,40.1052,24400.0
2007-03-19 15:10:00,64.42,64.44,64.28,64.3,49700.0,40.1052,40.1177,40.0181,40.0305,49700.0
2007-03-19 15:15:00,64.29,64.38,64.26,64.29,46200.0,40.0243,40.0803,40.0056,40.0243,46200.0
2007-03-19 15:20:00,64.28,64.35,64.26,64.26,77400.0,40.0181,40.0617,40.0056,40.0056,77400.0
2007-03-19 15:25:00,64.26,64.3,64.22,64.25,79500.0,40.0056,40.0305,39.9807,39.9994,79500.0
2007-03-19 15:30:00,64.24,64.3,64.24,64.24,57200.0,39.9932,40.0305,39.9932,39.9932,57200.0
2007-03-19 15:35:00,64.25,64.31,64.23,64.31,61000.0,39.9994,40.0368,39.987,40.0368,61000.0
2007-03-19 15:40:00,64.31,64.35,64.3,64.31,93200.0,40.0368,40.0617,40.0305,40.0368,93200.0
2007-03-19 15:45:00,64.3,64.33,64.28,64.33,130600.0,40.0305,40.0492,40.0181,40.0492,130600.0
2007-03-19 15:50:00,64.32,64.33,64.18,64.19,163400.0,40.043,40.0492,39.9558,39.9621,163400.0
2007-03-19 15:55:00,64.19,64.2,64.15,64.17,233500.0,39.9621,39.9683,39.9371,39.9496,233500.0
2007-03-20 09:30:00,64.17,64.5,64.01,64.5,131700.0,39.9496,40.155,39.85,40.155,131700.0
2007-03-20 09:35:00,64.5,64.53,64.4,64.53,67200.0,40.155,40.1737,40.0928,40.1737,67200.0
2007-03-20 09:40:00,64.5,64.82,64.45,64.81,127900.0,40.155,40.3543,40.1239,40.348,127900.0
2007-03-20 09:45:00,64.82,64.97,64.8,64.84,126800.0,40.3543,40.4476,40.3418,40.3667,126800.0
2007-03-20 09:50:00,64.85,64.93,64.83,64.86,83100.0,40.3729,40.4227,40.3605,40.3792,83100.0
2007-03-20 09:55:00,64.87,64.92,64.67,64.68,209300.0,40.3854,40.4165,40.2609,40.2671,209300.0
2007-03-20 10:00:00,64.67,64.78,64.65,64.74,51700.0,40.2609,40.3294,40.2484,40.3045,51700.0
2007-03-20 10:05:00,64.76,64.88,64.73,64.88,69100.0,40.3169,40.3916,40.2982,40.3916,69100.0
2007-03-20 10:10:00,64.87,64.96,64.87,64.92,48100.0,40.3854,40.4414,40.3854,40.4165,48100.0
2007-03-20 10:15:00,64.9,64.91,64.81,64.81,31200.0,40.4041,40.4103,40.348,40.348,31200.0
2007-03-20 10:20:00,64.81,64.9,64.8,64.86,51300.0,40.348,40.4041,40.3418,40.3792,51300.0
2007-03-20 10:25:00,64.86,64.87,64.8,64.83,58500.0,40.3792,40.3854,40.3418,40.3605,58500.0
2007-03-20 10:30:00,64.84,64.86,64.81,64.84,48300.0,40.3667,40.3792,40.348,40.3667,48300.0
2007-03-20 10:35:00,64.83,64.92,64.82,64.83,50300.0,40.3605,40.4165,40.3543,40.3605,50300.0
2007-03-20 10:40:00,64.84,64.9,64.78,64.88,42100.0,40.3667,40.4041,40.3294,40.3916,42100.0
2007-03-20 10:45:00,64.88,64.88,64.82,64.85,25900.0,40.3916,40.3916,40.3543,40.3729,25900.0
2007-03-20 10:50:00,64.85,64.9,64.84,64.88,37900.0,40.3729,40.4041,40.3667,40.3916,37900.0
2007-03-20 10:55:00,64.87,64.9,64.86,64.9,15800.0,40.3854,40.4041,40.3792,40.4041,15800.0
2007-03-20 11:00:00,64.9,64.92,64.82,64.85,44900.0,40.4041,40.4165,40.3543,40.3729,44900.0
2007-03-20 11:05:00,64.85,64.87,64.78,64.78,91800.0,40.3729,40.3854,40.3294,40.3294,91800.0
2007-03-20 11:10:00,64.78,64.95,64.78,64.91,98100.0,40.3294,40.4352,40.3294,40.4103,98100.0
2007-03-20 11:15:00,64.91,64.94,64.88,64.91,49300.0,40.4103,40.429,40.3916,40.4103,49300.0
2007-03-20 11:20:00,64.9,64.9,64.84,64.87,38700.0,40.4041,40.4041,40.3667,40.3854,38700.0
2007-03-20 11:25:00,64.87,64.92,64.86,64.91,14200.0,40.3854,40.4165,40.3792,40.4103,14200.0
2007-03-20 11:30:00,64.9,64.93,64.85,64.89,35100.0,40.4041,40.4227,40.3729,40.3978,35100.0
2007-03-20 11:35:00,64.89,64.91,64.88,64.88,19500.0,40.3978,40.4103,40.3916,40.3916,19500.0
2007-03-20 11:40:00,64.88,64.99,64.88,64.97,39200.0,40.3916,40.4601,40.3916,40.4476,39200.0
2007-03-20 11:45:00,64.96,64.98,64.86,64.89,35900.0,40.4414,40.4539,40.3792,40.3978,35900.0
2007-03-20 11:50:00,64.9,64.99,64.89,64.99,29900.0,40.4041,40.4601,40.3978,40.4601,29900.0
2007-03-20 11:55:00,64.98,65.01,64.95,64.99,98000.0,40.4539,40.4726,40.4352,40.4601,98000.0
2007-03-20 12:00:00,64.99,65.0,64.94,64.99,28700.0,40.4601,40.4663,40.429,40.4601,28700.0
2007-03-20 12:05:00,64.99,65.18,64.98,65.17,164100.0,40.4601,40.5784,40.4539,40.5722,164100.0
2007-03-20 12:10:00,65.17,65.17,65.05,65.08,94900.0,40.5722,40.5722,40.4975,40.5161,94900.0
2007-03-20 12:15:00,65.08,65.09,65.04,65.08,57400.0,40.5161,40.5224,40.4912,40.5161,57400.0
2007-03-20 12:20:00,65.08,65.14,65.08,65.08,64200.0,40.5161,40.5535,40.5161,40.5161,64200.0
2007-03-20 12:25:00,65.09,65.13,65.04,65.1,45000.0,40.5224,40.5473,40.4912,40.5286,45000.0
2007-03-20 12:30:00,65.09,65.13,65.04,65.06,41500.0,40.5224,40.5473,40.4912,40.5037,41500.0
2007-03-20 12:35:00,65.06,65.14,65.05,65.1,33300.0,40.5037,40.5535,40.4975,40.5286,33300.0
2007-03-20 12:40:00,65.1,65.11,65.05,65.06,21200.0,40.5286,40.5348,40.4975,40.5037,21200.0
2007-03-20 12:45:00,65.06,65.1,65.06,65.07,22200.0,40.5037,40.5286,40.5037,40.5099,22200.0
2007-03-20 12:50:00,65.06,65.07,65.04,65.05,16600.0,40.5037,40.5099,40.4912,40.4975,16600.0
2007-03-20 12:55:00,65.05,65.05,64.98,65.01,39800.0,40.4975,40.4975,40.4539,40.4726,39800.0
2007-03-20 13:00:00,65.0,65.06,64.98,65.02,31600.0,40.4663,40.5037,40.4539,40.4788,31600.0
2007-03-20 13:05:00,65.02,65.1,65.01,65.07,29500.0,40.4788,40.5286,40.4726,40.5099,29500.0
2007-03-20 13:10:00,65.07,65.07,64.95,64.95,26500.0,40.5099,40.5099,40.4352,40.4352,26500.0
2007-03-20 13:15:00,64.95,64.97,64.91,64.92,44400.0,40.4352,40.4476,40.4103,40.4165,44400.0
2007-03-20 13:20:00,64.92,64.94,64.88,64.93,27000.0,40.4165,40.429,40.3916,40.4227,27000.0
2007-03-20 13:25:00,64.92,64.94,64.9,64.9,9700.0,40.4165,40.429,40.4041,40.4041,9700.0
2007-03-20 13:30:00,64.89,64.92,64.85,64.85,31700.0,40.3978,40.4165,40.3729,40.3729,31700.0
2007-03-20 13:35:00,64.85,64.86,64.72,64.78,71700.0,40.3729,40.3792,40.292,40.3294,71700.0
2007-03-20 13:40:00,64.78,64.84,64.78,64.81,24000.0,40.3294,40.3667,40.3294,40.348,24000.0
2007-03-20 13:45:00,64.8,64.84,64.76,64.83,56600.0,40.3418,40.3667,40.3169,40.3605,56600.0
2007-03-20 13:50:00,64.82,64.83,64.78,64.81,43500.0,40.3543,40.3605,40.3294,40.348,43500.0
2007-03-20 13:55:00,64.81,64.84,64.77,64.84,38800.0,40.348,40.3667,40.3231,40.3667,38800.0
2007-03-20 14:00:00,64.84,64.87,64.83,64.87,46300.0,40.3667,40.3854,40.3605,40.3854,46300.0
2007-03-20 14:05:00,64.86,64.93,64.86,64.91,35700.0,40.3792,40.4227,40.3792,40.4103,35700.0
2007-03-20 14:10:00,64.92,64.95,64.85,64.9,35400.0,40.4165,40.4352,40.3729,40.4041,35400.0
2007-03-20 14:15:00,64.89,64.9,64.84,64.88,21400.0,40.3978,40.4041,40.3667,40.3916,21400.0
2007-03-20 14:20:00,64.89,64.89,64.81,64.81,16300.0,40.3978,40.3978,40.348,40.348,16300.0
2007-03-20 14:25:00,64.82,64.88,64.81,64.82,29100.0,40.3543,40.3916,40.348,40.3543,29100.0
2007-03-20 14:30:00,64.82,64.83,64.75,64.8,31500.0,40.3543,40.3605,40.3107,40.3418,31500.0
2007-03-20 14:35:00,64.81,64.87,64.8,64.85,31600.0,40.348,40.3854,40.3418,40.3729,31600.0
2007-03-20 14:40:00,64.85,64.86,64.8,64.85,36100.0,40.3729,40.3792,40.3418,40.3729,36100.0
2007-03-20 14:45:00,64.85,64.88,64.82,64.84,29400.0,40.3729,40.3916,40.3543,40.3667,29400.0
2007-03-20 14:50:00,64.84,64.88,64.83,64.84,19300.0,40.3667,40.3916,40.3605,40.3667,19300.0
2007-03-20 14:55:00,64.84,64.85,64.8,64.8,22400.0,40.3667,40.3729,40.3418,40.3418,22400.0
2007-03-20 15:00:00,64.81,64.9,64.8,64.9,32900.0,40.348,40.4041,40.3418,40.4041,32900.0
2007-03-20 15:05:00,64.91,64.94,64.9,64.93,28700.0,40.4103,40.429,40.4041,40.4227,28700.0
2007-03-20 15:10:00,64.92,64.93,64.87,64.88,25300.0,40.4165,40.4227,40.3854,40.3916,25300.0
2007-03-20 15:15:00,64.88,64.88,64.79,64.84,41300.0,40.3916,40.3916,40.3356,40.3667,41300.0
2007-03-20 15:20:00,64.84,64.85,64.81,64.83,34400.0,40.3667,40.3729,40.348,40.3605,34400.0
2007-03-20 15:25:00,64.83,64.83,64.74,64.76,37700.0,40.3605,40.3605,40.3045,40.3169,37700.0
2007-03-20 15:30:00,64.76,64.79,64.69,64.71,135000.0,40.3169,40.3356,40.2733,40.2858,135000.0
2007-03-20 15:35:00,64.7,64.77,64.67,64.68,58500.0,40.2796,40.3231,40.2609,40.2671,58500.0
2007-03-20 15:40:00,64.68,64.72,64.67,64.7,69400.0,40.2671,40.292,40.2609,40.2796,69400.0
2007-03-20 15:45:00,64.71,64.82,64.69,64.81,85200.0,40.2858,40.3543,40.2733,40.348,85200.0
2007-03-20 15:50:00,64.82,64.83,64.78,64.8,91200.0,40.3543,40.3605,40.3294,40.3418,91200.0
2007-03-20 15:55:00,64.79,64.85,64.77,64.83,123800.0,40.3356,40.3729,40.3231,40.3605,123800.0
2007-03-21 09:30:00,65.1,65.25,65.0,65.1,135100.0,40.5286,40.622,40.4663,40.5286,135100.0
2007-03-21 09:35:00,65.09,65.13,65.02,65.03,53400.0,40.5224,40.5473,40.4788,40.485,53400.0
2007-03-21 09:40:00,65.01,65.07,64.99,65.04,61800.0,40.4726,40.5099,40.4601,40.4912,61800.0
2007-03-21 09:45:00,65.01,65.11,65.0,65.08,41400.0,40.4726,40.5348,40.4663,40.5161,41400.0
2007-03-21 09:50:00,65.07,65.17,65.07,65.16,48800.0,40.5099,40.5722,40.5099,40.5659,48800.0
2007-03-21 09:55:00,65.16,65.22,65.1,65.2,60700.0,40.5659,40.6033,40.5286,40.5908,60700.0
2007-03-21 10:00:00,65.19,65.21,65.13,65.21,28700.0,40.5846,40.5971,40.5473,40.5971,28700.0
2007-03-21 10:05:00,65.21,65.25,65.16,65.22,79700.0,40.5971,40.622,40.5659,40.6033,79700.0
2007-03-21 10:10:00,65.21,65.26,65.2,65.21,292200.0,40.5971,40.6282,40.5908,40.5971,292200.0
2007-03-21 10:15:00,65.24,65.25,65.09,65.15,109500.0,40.6157,40.622,40.5224,40.5597,109500.0
2007-03-21 10:20:00,65.15,65.25,65.13,65.23,68900.0,40.5597,40.622,40.5473,40.6095,68900.0
2007-03-21 10:25:00,65.22,65.35,65.21,65.35,93800.0,40.6033,40.6842,40.5971,40.6842,93800.0
2007-03-21 10:30:00,65.35,65.4,65.26,65.32,43900.0,40.6842,40.7153,40.6282,40.6655,43900.0
2007-03-21 10:35:00,65.32,65.39,65.23,65.27,49600.0,40.6655,40.7091,40.6095,40.6344,49600.0
2007-03-21 10:40:00,65.25,65.33,65.25,65.28,24300.0,40.622,40.6718,40.622,40.6406,24300.0
2007-03-21 10:45:00,65.27,65.33,65.27,65.32,16800.0,40.6344,40.6718,40.6344,40.6655,16800.0
2007-03-21 10:50:00,65.31,65.33,65.27,65.3,61400.0,40.6593,40.6718,40.6344,40.6531,61400.0
2007-03-21 10:55:00,65.3,65.32,65.3,65.3,26100.0,40.6531,40.6655,40.6531,40.6531,26100.0
2007-03-21 11:00:00,65.31,65.33,65.28,65.31,32600.0,40.6593,40.6718,40.6406,40.6593,32600.0
2007-03-21 11:05:00,65.31,65.35,65.3,65.3,30800.0,40.6593,40.6842,40.6531,40.6531,30800.0
2007-03-21 11:10:00,65.31,65.34,65.3,65.34,27000.0,40.6593,40.678,40.6531,40.678,27000.0
2007-03-21 11:15:00,65.34,65.38,65.32,65.33,30200.0,40.678,40.7029,40.6655,40.6718,30200.0
2007-03-21 11:20:00,65.33,65.38,65.33,65.36,28200.0,40.6718,40.7029,40.6718,40.6904,28200.0
2007-03-21 11:25:00,65.37,65.38,65.35,65.37,12600.0,40.6967,40.7029,40.6842,40.6967,12600.0
2007-03-21 11:30:00,65.37,65.44,65.36,65.42,61500.0,40.6967,40.7403,40.6904,40.7278,61500.0
2007-03-21 11:35:00,65.43,65.45,65.41,65.43,51700.0,40.734,40.7465,40.7216,40.734,51700.0
2007-03-21 11:40:00,65.43,65.43,65.41,65.42,19700.0,40.734,40.734,40.7216,40.7278,19700.0
2007-03-21 11:45:00,65.42,65.42,65.4,65.41,34000.0,40.7278,40.7278,40.7153,40.7216,34000.0
2007-03-21 11:50:00,65.41,65.44,65.4,65.41,40500.0,40.7216,40.7403,40.7153,40.7216,40500.0
2007-03-21 11:55:00,65.4,65.43,65.4,65.42,11100.0,40.7153,40.734,40.7153,40.7278,11100.0
2007-03-21 12:00:00,65.42,65.45,65.41,65.44,18000.0,40.7278,40.7465,40.7216,40.7403,18000.0
2007-03-21 12:05:00,65.45,65.48,65.44,65.46,22200.0,40.7465,40.7652,40.7403,40.7527,22200.0
2007-03-21 12:10:00,65.46,65.5,65.45,65.48,40100.0,40.7527,40.7776,40.7465,40.7652,40100.0
2007-03-21 12:15:00,65.48,65.49,65.42,65.43,42500.0,40.7652,40.7714,40.7278,40.734,42500.0
2007-03-21 12:20:00,65.43,65.44,65.41,65.42,15800.0,40.734,40.7403,40.7216,40.7278,15800.0
2007-03-21 12:25:00,65.42,65.43,65.38,65.43,54600.0,40.7278,40.734,40.7029,40.734,54600.0
2007-03-21 12:30:00,65.41,65.45,65.4,65.43,72600.0,40.7216,40.7465,40.7153,40.734,72600.0
2007-03-21 12:35:00,65.42,65.47,65.42,65.43,53900.0,40.7278,40.7589,40.7278,40.734,53900.0
2007-03-21 12:40:00,65.43,65.45,65.4,65.45,22300.0,40.734,40.7465,40.7153,40.7465,22300.0
2007-03-21 12:45:00,65.44,65.48,65.41,65.48,23200.0,40.7403,40.7652,40.7216,40.7652,23200.0
2007-03-21 12:50:00,65.48,65.54,65.48,65.53,27700.0,40.7652,40.8025,40.7652,40.7963,27700.0
2007-03-21 12:55:00,65.53,65.65,65.53,65.6,59800.0,40.7963,40.871,40.7963,40.8399,59800.0
2007-03-21 13:00:00,65.6,65.65,65.6,65.65,44000.0,40.8399,40.871,40.8399,40.871,44000.0
2007-03-21 13:05:00,65.65,65.68,65.61,65.68,69300.0,40.871,40.8897,40.8461,40.8897,69300.0
2007-03-21 13:10:00,65.69,65.79,65.65,65.73,105800.0,40.8959,40.9581,40.871,40.9208,105800.0
2007-03-21 13:15:00,65.73,65.8,65.71,65.78,46400.0,40.9208,40.9644,40.9083,40.9519,46400.0
2007-03-21 13:20:00,65.79,65.79,65.65,65.66,27500.0,40.9581,40.9581,40.871,40.8772,27500.0
2007-03-21 13:25:00,65.65,65.7,65.64,65.66,39000.0,40.871,40.9021,40.8648,40.8772,39000.0
2007-03-21 13:30:00,65.67,65.71,65.61,65.71,63700.0,40.8834,40.9083,40.8461,40.9083,63700.0
2007-03-21 13:35:00,65.71,65.71,65.7,65.7,50500.0,40.9083,40.9083,40.9021,40.9021,50500.0
2007-03-21 13:40:00,65.71,65.74,65.7,65.71,36000.0,40.9083,40.927,40.9021,40.9083,36000.0
2007-03-21 13:45:00,65.72,65.72,65.69,65.7,23200.0,40.9146,40.9146,40.8959,40.9021,23200.0
2007-03-21 13:50:00,65.7,65.75,65.67,65.68,44100.0,40.9021,40.9332,40.8834,40.8897,44100.0
2007-03-21 13:55:00,65.68,65.75,65.68,65.7,28800.0,40.8897,40.9332,40.8897,40.9021,28800.0
2007-03-21 14:00:00,65.71,65.73,65.7,65.7,34600.0,40.9083,40.9208,40.9021,40.9021,34600.0
2007-03-21 14:05:00,65.7,65.74,65.7,65.73,36100.0,40.9021,40.927,40.9021,40.9208,36100.0
2007-03-21 14:10:00,65.72,65.73,65.62,65.68,72700.0,40.9146,40.9208,40.8523,40.8897,72700.0
2007-03-21 14:15:00,65.68,65.83,65.6,65.63,242500.0,40.8897,40.983,40.8399,40.8585,242500.0
2007-03-21 14:20:00,65.65,65.84,65.63,65.79,147600.0,40.871,40.9893,40.8585,40.9581,147600.0
2007-03-21 14:25:00,65.8,66.0,65.8,65.98,148400.0,40.9644,41.0889,40.9644,41.0764,148400.0
2007-03-21 14:30:00,66.0,66.07,65.96,66.05,78100.0,41.0889,41.1325,41.064,41.12,78100.0
2007-03-21 14:35:00,66.05,66.06,65.92,65.95,45700.0,41.12,41.1262,41.0391,41.0578,45700.0
2007-03-21 14:40:00,65.95,66.16,65.92,66.07,129700.0,41.0578,41.1885,41.0391,41.1325,129700.0
2007-03-21 14:45:00,66.07,66.19,65.98,66.17,189600.0,41.1325,41.2072,41.0764,41.1947,189600.0
2007-03-21 14:50:00,66.15,66.32,66.14,66.27,104300.0,41.1823,41.2881,41.176,41.257,104300.0
2007-03-21 14:55:00,66.28,66.44,66.25,66.38,114900.0,41.2632,41.3628,41.2445,41.3255,114900.0
2007-03-21 15:00:00,66.38,66.45,66.24,66.28,128800.0,41.3255,41.369,41.2383,41.2632,128800.0
2007-03-21 15:05:00,66.28,66.39,66.22,66.34,139600.0,41.2632,41.3317,41.2258,41.3006,139600.0
2007-03-21 15:10:00,66.34,66.35,66.23,66.23,130600.0,41.3006,41.3068,41.2321,41.2321,130600.0
2007-03-21 15:15:00,66.24,66.28,66.19,66.23,163500.0,41.2383,41.2632,41.2072,41.2321,163500.0
2007-03-21 15:20:00,66.22,66.41,66.21,66.31,194400.0,41.2258,41.3441,41.2196,41.2819,194400.0
2007-03-21 15:25:00,66.31,66.35,66.23,66.28,100700.0,41.2819,41.3068,41.2321,41.2632,100700.0
2007-03-21 15:30:00,66.28,66.3,66.2,66.28,149700.0,41.2632,41.2757,41.2134,41.2632,149700.0
2007-03-21 15:35:00,66.28,66.33,66.16,66.16,110100.0,41.2632,41.2943,41.1885,41.1885,110100.0
2007-03-21 15:40:00,66.16,66.21,66.14,66.21,144000.0,41.1885,41.2196,41.176,41.2196,144000.0
2007-03-21 15:45:00,66.21,66.28,66.2,66.22,136400.0,41.2196,41.2632,41.2134,41.2258,136400.0
2007-03-21 15:50:00,66.23,66.25,66.2,66.24,191200.0,41.2321,41.2445,41.2134,41.2383,191200.0
2007-03-21 15:55:00,66.24,66.25,66.14,66.19,260800.0,41.2383,41.2445,41.176,41.2072,260800.0
2007-03-22 09:30:00,66.62,66.64,66.4,66.43,151900.0,41.4749,41.4873,41.3379,41.3566,151900.0
2007-03-22 09:35:00,66.47,66.64,66.42,66.6,82000.0,41.3815,41.4873,41.3504,41.4624,82000.0
2007-03-22 09:40:00,66.62,66.65,66.53,66.57,90300.0,41.4749,41.4935,41.4188,41.4437,90300.0
2007-03-22 09:45:00,66.57,66.59,66.39,66.39,100200.0,41.4437,41.4562,41.3317,41.3317,100200.0
2007-03-22 09:50:00,66.4,66.41,66.25,66.25,75500.0,41.3379,41.3441,41.2445,41.2445,75500.0
2007-03-22 09:55:00,66.25,66.25,66.06,66.13,95000.0,41.2445,41.2445,41.1262,41.1698,95000.0
2007-03-22 10:00:00,66.13,66.13,65.94,66.02,100000.0,41.1698,41.1698,41.0515,41.1013,100000.0
2007-03-22 10:05:00,65.98,66.11,65.95,66.08,71900.0,41.0764,41.1574,41.0578,41.1387,71900.0
2007-03-22 10:10:00,66.08,66.31,66.07,66.21,104400.0,41.1387,41.2819,41.1325,41.2196,104400.0
2007-03-22 10:15:00,66.2,66.27,66.11,66.11,74500.0,41.2134,41.257,41.1574,41.1574,74500.0
2007-03-22 10:20:00,66.1,66.2,66.1,66.15,39300.0,41.1511,41.2134,41.1511,41.1823,39300.0
2007-03-22 10:25:00,66.17,66.25,66.11,66.21,40700.0,41.1947,41.2445,41.1574,41.2196,40700.0
2007-03-22 10:30:00,66.2,66.25,66.11,66.15,40700.0,41.2134,41.2445,41.1574,41.1823,40700.0
2007-03-22 10:35:00,66.12,66.18,66.1,66.12,66200.0,41.1636,41.2009,41.1511,41.1636,66200.0
2007-03-22 10:40:00,66.12,66.2,66.1,66.18,28800.0,41.1636,41.2134,41.1511,41.2009,28800.0
2007-03-22 10:45:00,66.18,66.25,66.16,66.22,45500.0,41.2009,41.2445,41.1885,41.2258,45500.0
2007-03-22 10:50:00,66.22,66.24,66.14,66.2,39400.0,41.2258,41.2383,41.176,41.2134,39400.0
2007-03-22 10:55:00,66.2,66.28,66.18,66.2,30600.0,41.2134,41.2632,41.2009,41.2134,30600.0
2007-03-22 11:00:00,66.18,66.29,66.18,66.22,33700.0,41.2009,41.2694,41.2009,41.2258,33700.0
2007-03-22 11:05:00,66.22,66.33,66.2,66.3,63300.0,41.2258,41.2943,41.2134,41.2757,63300.0
2007-03-22 11:10:00,66.31,66.31,66.25,66.29,61000.0,41.2819,41.2819,41.2445,41.2694,61000.0
2007-03-22 11:15:00,66.29,66.35,66.29,66.32,48200.0,41.2694,41.3068,41.2694,41.2881,48200.0
2007-03-22 11:20:00,66.32,66.4,66.31,66.34,42400.0,41.2881,41.3379,41.2819,41.3006,42400.0
2007-03-22 11:25:00,66.34,66.45,66.3,66.32,48100.0,41.3006,41.369,41.2757,41.2881,48100.0
2007-03-22 11:30:00,66.32,66.41,66.32,66.4,26400.0,41.2881,41.3441,41.2881,41.3379,26400.0
2007-03-22 11:35:00,66.39,66.39,66.33,66.36,28700.0,41.3317,41.3317,41.2943,41.313,28700.0
2007-03-22 11:40:00,66.36,66.37,66.3,66.35,33700.0,41.313,41.3192,41.2757,41.3068,33700.0
2007-03-22 11:45:00,66.35,66.35,66.3,66.34,26800.0,41.3068,41.3068,41.2757,41.3006,26800.0
2007-03-22 11:50:00,66.35,66.46,66.33,66.43,30600.0,41.3068,41.3753,41.2943,41.3566,30600.0
2007-03-22 11:55:00,66.43,66.6,66.42,66.59,70400.0,41.3566,41.4624,41.3504,41.4562,70400.0
2007-03-22 12:00:00,66.59,66.63,66.51,66.61,57500.0,41.4562,41.4811,41.4064,41.4686,57500.0
2007-03-22 12:05:00,66.61,66.65,66.61,66.65,51100.0,41.4686,41.4935,41.4686,41.4935,51100.0
2007-03-22 12:10:00,66.65,66.7,66.57,66.57,94000.0,41.4935,41.5247,41.4437,41.4437,94000.0
2007-03-22 12:15:00,66.58,66.65,66.58,66.61,43500.0,41.45,41.4935,41.45,41.4686,43500.0
2007-03-22 12:20:00,66.62,66.63,66.57,66.6,35800.0,41.4749,41.4811,41.4437,41.4624,35800.0
2007-03-22 12:25:00,66.61,66.66,66.6,66.64,68400.0,41.4686,41.4998,41.4624,41.4873,68400.0
2007-03-22 12:30:00,66.63,66.7,66.63,66.64,70500.0,41.4811,41.5247,41.4811,41.4873,70500.0
2007-03-22 12:35:00,66.67,66.85,66.67,66.85,78900.0,41.506,41.6181,41.506,41.6181,78900.0
2007-03-22 12:40:00,66.85,66.86,66.77,66.77,55600.0,41.6181,41.6243,41.5683,41.5683,55600.0
2007-03-22 12:45:00,66.77,66.87,66.77,66.82,40300.0,41.5683,41.6305,41.5683,41.5994,40300.0
2007-03-22 12:50:00,66.82,66.87,66.82,66.83,41800.0,41.5994,41.6305,41.5994,41.6056,41800.0
2007-03-22 12:55:00,66.84,66.84,66.71,66.72,35000.0,41.6118,41.6118,41.5309,41.5371,35000.0
2007-03-22 13:00:00,66.72,66.72,66.65,66.65,40500.0,41.5371,41.5371,41.4935,41.4935,40500.0
2007-03-22 13:05:00,66.66,66.71,66.6,66.6,51600.0,41.4998,41.5309,41.4624,41.4624,51600.0
2007-03-22 13:10:00,66.6,66.7,66.55,66.66,56000.0,41.4624,41.5247,41.4313,41.4998,56000.0
2007-03-22 13:15:00,66.66,66.67,66.58,66.62,41700.0,41.4998,41.506,41.45,41.4749,41700.0
2007-03-22 13:20:00,66.61,66.63,66.61,66.62,11400.0,41.4686,41.4811,41.4686,41.4749,11400.0
2007-03-22 13:25:00,66.61,66.63,66.59,66.59,35400.0,41.4686,41.4811,41.4562,41.4562,35400.0
2007-03-22 13:30:00,66.6,66.6,66.49,66.5,73600.0,41.4624,41.4624,41.3939,41.4002,73600.0
2007-03-22 13:35:00,66.51,66.51,66.34,66.34,112200.0,41.4064,41.4064,41.3006,41.3006,112200.0
2007-03-22 13:40:00,66.35,66.46,66.33,66.41,78800.0,41.3068,41.3753,41.2943,41.3441,78800.0
2007-03-22 13:45:00,66.41,66.41,66.32,66.32,27300.0,41.3441,41.3441,41.2881,41.2881,27300.0
2007-03-22 13:50:00,66.33,66.45,66.32,66.42,31900.0,41.2943,41.369,41.2881,41.3504,31900.0
2007-03-22 13:55:00,66.41,66.48,66.4,66.48,22300.0,41.3441,41.3877,41.3379,41.3877,22300.0
2007-03-22 14:00:00,66.48,66.59,66.48,66.56,40500.0,41.3877,41.4562,41.3877,41.4375,40500.0
2007-03-22 14:05:00,66.57,66.63,66.54,66.56,28100.0,41.4437,41.4811,41.4251,41.4375,28100.0
2007-03-22 14:10:00,66.55,66.59,66.52,66.59,28700.0,41.4313,41.4562,41.4126,41.4562,28700.0
2007-03-22 14:15:00,66.59,66.66,66.52,66.52,31400.0,41.4562,41.4998,41.4126,41.4126,31400.0
2007-03-22 14:20:00,66.52,66.58,66.45,66.58,36400.0,41.4126,41.45,41.369,41.45,36400.0
2007-03-22 14:25:00,66.57,66.58,66.46,66.46,30800.0,41.4437,41.45,41.3753,41.3753,30800.0
2007-03-22 14:30:00,66.48,66.58,66.47,66.56,41900.0,41.3877,41.45,41.3815,41.4375,41900.0
2007-03-22 14:35:00,66.56,66.56,66.47,66.51,47400.0,41.4375,41.4375,41.3815,41.4064,47400.0
2007-03-22 14:40:00,66.5,66.58,66.5,66.52,39400.0,41.4002,41.45,41.4002,41.4126,39400.0
2007-03-22 14:45:00,66.52,66.58,66.43,66.55,50900.0,41.4126,41.45,41.3566,41.4313,50900.0
2007-03-22 14:50:00,66.54,66.6,66.44,66.54,45100.0,41.4251,41.4624,41.3628,41.4251,45100.0
2007-03-22 14:55:00,66.55,66.6,66.49,66.6,36100.0,41.4313,41.4624,41.3939,41.4624,36100.0
2007-03-22 15:00:00,66.6,66.6,66.48,66.54,39800.0,41.4624,41.4624,41.3877,41.4251,39800.0
2007-03-22 15:05:00,66.54,66.55,66.45,66.47,32600.0,41.4251,41.4313,41.369,41.3815,32600.0
2007-03-22 15:10:00,66.48,66.52,66.46,66.51,83700.0,41.3877,41.4126,41.3753,41.4064,83700.0
2007-03-22 15:15:00,66.51,66.53,66.47,66.52,70300.0,41.4064,41.4188,41.3815,41.4126,70300.0
2007-03-22 15:20:00,66.52,66.57,66.5,66.51,60500.0,41.4126,41.4437,41.4002,41.4064,60500.0
2007-03-22 15:25:00,66.51,66.55,66.5,66.53,124400.0,41.4064,41.4313,41.4002,41.4188,124400.0
2007-03-22 15:30:00,66.53,66.55,66.44,66.49,80200.0,41.4188,41.4313,41.3628,41.3939,80200.0
2007-03-22 15:35:00,66.49,66.5,66.42,66.44,60700.0,41.3939,41.4002,41.3504,41.3628,60700.0
2007-03-22 15:40:00,66.44,66.48,66.41,66.43,63400.0,41.3628,41.3877,41.3441,41.3566,63400.0
2007-03-22 15:45:00,66.44,66.44,66.4,66.41,57000.0,41.3628,41.3628,41.3379,41.3441,57000.0
2007-03-22 15:50:00,66.41,66.51,66.41,66.51,127800.0,41.3441,41.4064,41.3441,41.4064,127800.0
2007-03-22 15:55:00,66.51,66.53,66.46,66.52,101700.0,41.4064,41.4188,41.3753,41.4126,101700.0
2007-03-23 09:30:00,66.65,66.69,66.6,66.68,80400.0,41.4935,41.5184,41.4624,41.5122,80400.0
2007-03-23 09:35:00,66.67,66.92,66.65,66.87,51300.0,41.506,41.6616,41.4935,41.6305,51300.0
2007-03-23 09:40:00,66.87,66.88,66.73,66.84,57100.0,41.6305,41.6367,41.5434,41.6118,57100.0
2007-03-23 09:45:00,66.86,66.9,66.79,66.88,38500.0,41.6243,41.6492,41.5807,41.6367,38500.0
2007-03-23 09:50:00,66.87,67.11,66.86,67.04,135200.0,41.6305,41.7799,41.6243,41.7363,135200.0
2007-03-23 09:55:00,67.03,67.12,66.94,67.06,63400.0,41.7301,41.7861,41.6741,41.7488,63400.0
2007-03-23 10:00:00,67.07,67.43,67.07,67.36,163600.0,41.755,41.9791,41.755,41.9356,163600.0
2007-03-23 10:05:00,67.35,67.37,67.26,67.32,96700.0,41.9293,41.9418,41.8733,41.9107,96700.0
2007-03-23 10:10:00,67.33,67.33,67.11,67.11,90600.0,41.9169,41.9169,41.7799,41.7799,90600.0
2007-03-23 10:15:00,67.11,67.27,67.03,67.1,94700.0,41.7799,41.8795,41.7301,41.7737,94700.0
2007-03-23 10:20:00,67.11,67.2,66.9,66.97,80900.0,41.7799,41.836,41.6492,41.6928,80900.0
2007-03-23 10:25:00,66.95,67.01,66.9,66.99,62000.0,41.6803,41.7177,41.6492,41.7052,62000.0
2007-03-23 10:30:00,66.98,67.01,66.97,67.0,93400.0,41.699,41.7177,41.6928,41.7114,93400.0
2007-03-23 10:35:00,67.01,67.05,66.93,67.02,91600.0,41.7177,41.7426,41.6679,41.7239,91600.0
2007-03-23 10:40:00,67.01,67.02,66.95,66.95,44300.0,41.7177,41.7239,41.6803,41.6803,44300.0
2007-03-23 10:45:00,66.96,67.03,66.94,66.98,46200.0,41.6865,41.7301,41.6741,41.699,46200.0
2007-03-23 10:50:00,66.99,67.06,66.95,66.96,42900.0,41.7052,41.7488,41.6803,41.6865,42900.0
2007-03-23 10:55:00,66.95,67.01,66.81,66.85,97000.0,41.6803,41.7177,41.5932,41.6181,97000.0
2007-03-23 11:00:00,66.83,66.91,66.83,66.89,27700.0,41.6056,41.6554,41.6056,41.643,27700.0
2007-03-23 11:05:00,66.89,67.01,66.88,67.01,54000.0,41.643,41.7177,41.6367,41.7177,54000.0
2007-03-23 11:10:00,67.01,67.03,66.96,67.01,40700.0,41.7177,41.7301,41.6865,41.7177,40700.0
2007-03-23 11:15:00,67.01,67.08,66.98,67.02,47900.0,41.7177,41.7612,41.699,41.7239,47900.0
2007-03-23 11:20:00,67.02,67.02,66.9,66.9,56700.0,41.7239,41.7239,41.6492,41.6492,56700.0
2007-03-23 11:25:00,66.91,66.95,66.89,66.95,29200.0,41.6554,41.6803,41.643,41.6803,29200.0
2007-03-23 11:30:00,66.96,67.01,66.9,66.9,34900.0,41.6865,41.7177,41.6492,41.6492,34900.0
2007-03-23 11:35:00,66.9,66.98,66.9,66.91,50100.0,41.6492,41.699,41.6492,41.6554,50100.0
2007-03-23 11:40:00,66.9,66.98,66.9,66.96,46500.0,41.6492,41.699,41.6492,41.6865,46500.0
2007-03-23 11:45:00,66.96,67.02,66.96,67.02,26800.0,41.6865,41.7239,41.6865,41.7239,26800.0
2007-03-23 11:50:00,67.02,67.04,66.9,66.92,30200.0,41.7239,41.7363,41.6492,41.6616,30200.0
2007-03-23 11:55:00,66.92,66.99,66.91,66.98,16900.0,41.6616,41.7052,41.6554,41.699,16900.0
2007-03-23 12:00:00,66.97,67.0,66.96,66.97,27000.0,41.6928,41.7114,41.6865,41.6928,27000.0
2007-03-23 12:05:00,66.97,67.0,66.93,66.96,27100.0,41.6928,41.7114,41.6679,41.6865,27100.0
2007-03-23 12:10:00,66.95,67.0,66.91,66.95,28700.0,41.6803,41.7114,41.6554,41.6803,28700.0
2007-03-23 12:15:00,66.96,67.01,66.96,67.0,29600.0,41.6865,41.7177,41.6865,41.7114,29600.0
2007-03-23 12:20:00,67.0,67.04,66.98,66.98,21000.0,41.7114,41.7363,41.699,41.699,21000.0
2007-03-23 12:25:00,66.98,66.99,66.9,66.95,38800.0,41.699,41.7052,41.6492,41.6803,38800.0
2007-03-23 12:30:00,66.95,66.99,66.93,66.97,20400.0,41.6803,41.7052,41.6679,41.6928,20400.0
2007-03-23 12:35:00,66.99,66.99,66.91,66.99,35800.0,41.7052,41.7052,41.6554,41.7052,35800.0
2007-03-23 12:40:00,66.99,67.01,66.94,66.99,30100.0,41.7052,41.7177,41.6741,41.7052,30100.0
2007-03-23 12:45:00,66.99,67.03,66.93,66.98,17500.0,41.7052,41.7301,41.6679,41.699,17500.0
2007-03-23 12:50:00,66.98,66.98,66.9,66.92,30300.0,41.699,41.699,41.6492,41.6616,30300.0
2007-03-23 12:55:00,66.92,66.97,66.91,66.97,9200.0,41.6616,41.6928,41.6554,41.6928,9200.0
2007-03-23 13:00:00,66.96,66.97,66.92,66.92,12600.0,41.6865,41.6928,41.6616,41.6616,12600.0
2007-03-23 13:05:00,66.91,66.92,66.85,66.87,27400.0,41.6554,41.6616,41.6181,41.6305,27400.0
2007-03-23 13:10:00,66.86,66.88,66.8,66.81,31900.0,41.6243,41.6367,41.5869,41.5932,31900.0
2007-03-23 13:15:00,66.8,66.88,66.8,66.82,22600.0,41.5869,41.6367,41.5869,41.5994,22600.0
2007-03-23 13:20:00,66.82,66.84,66.8,66.83,17500.0,41.5994,41.6118,41.5869,41.6056,17500.0
2007-03-23 13:25:00,66.83,66.87,66.81,66.81,28400.0,41.6056,41.6305,41.5932,41.5932,28400.0
2007-03-23 13:30:00,66.81,66.86,66.8,66.81,27800.0,41.5932,41.6243,41.5869,41.5932,27800.0
2007-03-23 13:35:00,66.8,66.83,66.8,66.8,48100.0,41.5869,41.6056,41.5869,41.5869,48100.0
2007-03-23 13:40:00,66.81,66.82,66.78,66.82,21400.0,41.5932,41.5994,41.5745,41.5994,21400.0
2007-03-23 13:45:00,66.81,66.84,66.8,66.83,14100.0,41.5932,41.6118,41.5869,41.6056,14100.0
2007-03-23 13:50:00,66.82,66.82,66.79,66.81,15700.0,41.5994,41.5994,41.5807,41.5932,15700.0
2007-03-23 13:55:00,66.81,66.83,66.78,66.78,15600.0,41.5932,41.6056,41.5745,41.5745,15600.0
2007-03-23 14:00:00,66.79,66.82,66.75,66.75,20100.0,41.5807,41.5994,41.5558,41.5558,20100.0
2007-03-23 14:05:00,66.75,66.79,66.74,66.79,17700.0,41.5558,41.5807,41.5496,41.5807,17700.0
2007-03-23 14:10:00,66.8,66.85,66.79,66.82,14000.0,41.5869,41.6181,41.5807,41.5994,14000.0
2007-03-23 14:15:00,66.83,66.83,66.74,66.78,34400.0,41.6056,41.6056,41.5496,41.5745,34400.0
2007-03-23 14:20:00,66.78,66.82,66.77,66.78,75700.0,41.5745,41.5994,41.5683,41.5745,75700.0
2007-03-23 14:25:00,66.79,66.86,66.78,66.86,52700.0,41.5807,41.6243,41.5745,41.6243,52700.0
2007-03-23 14:30:00,66.85,66.88,66.83,66.85,21000.0,41.6181,41.6367,41.6056,41.6181,21000.0
2007-03-23 14:35:00,66.84,66.85,66.83,66.84,20700.0,41.6118,41.6181,41.6056,41.6118,20700.0
2007-03-23 14:40:00,66.85,66.86,66.84,66.85,41000.0,41.6181,41.6243,41.6118,41.6181,41000.0
2007-03-23 14:45:00,66.86,66.92,66.85,66.91,28700.0,41.6243,41.6616,41.6181,41.6554,28700.0
2007-03-23 14:50:00,66.89,66.97,66.89,66.97,52100.0,41.643,41.6928,41.643,41.6928,52100.0
2007-03-23 14:55:00,66.98,67.03,66.97,67.0,127400.0,41.699,41.7301,41.6928,41.7114,127400.0
2007-03-23 15:00:00,67.0,67.02,66.99,67.02,90800.0,41.7114,41.7239,41.7052,41.7239,90800.0
2007-03-23 15:05:00,67.03,67.03,67.0,67.01,46900.0,41.7301,41.7301,41.7114,41.7177,46900.0
2007-03-23 15:10:00,67.02,67.02,66.99,67.0,34700.0,41.7239,41.7239,41.7052,41.7114,34700.0
2007-03-23 15:15:00,67.0,67.01,66.99,67.01,87300.0,41.7114,41.7177,41.7052,41.7177,87300.0
2007-03-23 15:20:00,67.01,67.01,67.0,67.0,40000.0,41.7177,41.7177,41.7114,41.7114,40000.0
2007-03-23 15:25:00,67.0,67.01,66.96,66.97,88000.0,41.7114,41.7177,41.6865,41.6928,88000.0
2007-03-23 15:30:00,66.97,66.97,66.95,66.95,31000.0,41.6928,41.6928,41.6803,41.6803,31000.0
2007-03-23 15:35:00,66.95,66.96,66.9,66.91,40600.0,41.6803,41.6865,41.6492,41.6554,40600.0
2007-03-23 15:40:00,66.91,66.92,66.89,66.89,53000.0,41.6554,41.6616,41.643,41.643,53000.0
2007-03-23 15:45:00,66.9,66.91,66.85,66.91,87400.0,41.6492,41.6554,41.6181,41.6554,87400.0
2007-03-23 15:50:00,66.91,66.91,66.83,66.84,110500.0,41.6554,41.6554,41.6056,41.6118,110500.0
2007-03-23 15:55:00,66.84,66.89,66.81,66.86,130900.0,41.6118,41.643,41.5932,41.6243,130900.0
2007-03-26 09:30:00,67.45,67.66,67.42,67.59,312000.0,41.9916,42.1223,41.9729,42.0788,312000.0
2007-03-26 09:35:00,67.59,67.67,67.5,67.5,204700.0,42.0788,42.1286,42.0227,42.0227,204700.0
2007-03-26 09:40:00,67.5,67.64,67.46,67.64,175100.0,42.0227,42.1099,41.9978,42.1099,175100.0
2007-03-26 09:45:00,67.64,67.72,67.45,67.51,123700.0,42.1099,42.1597,41.9916,42.0289,123700.0
2007-03-26 09:50:00,67.51,67.51,67.4,67.44,73400.0,42.0289,42.0289,41.9605,41.9854,73400.0
2007-03-26 09:55:00,67.43,67.45,67.4,67.42,149100.0,41.9791,41.9916,41.9605,41.9729,149100.0
2007-03-26 10:00:00,67.4,67.41,67.1,67.21,175700.0,41.9605,41.9667,41.7737,41.8422,175700.0
2007-03-26 10:05:00,67.21,67.28,66.85,66.99,356900.0,41.8422,41.8858,41.6181,41.7052,356900.0
2007-03-26 10:10:00,66.99,67.01,66.77,66.8,163800.0,41.7052,41.7177,41.5683,41.5869,163800.0
2007-03-26 10:15:00,66.79,66.8,66.65,66.7,141300.0,41.5807,41.5869,41.4935,41.5247,141300.0
2007-03-26 10:20:00,66.71,66.79,66.63,66.66,176800.0,41.5309,41.5807,41.4811,41.4998,176800.0
2007-03-26 10:25:00,66.66,66.69,66.6,66.6,196600.0,41.4998,41.5184,41.4624,41.4624,196600.0
2007-03-26 10:30:00,66.6,66.63,66.45,66.52,199000.0,41.4624,41.4811,41.369,41.4126,199000.0
2007-03-26 10:35:00,66.52,66.66,66.51,66.59,87600.0,41.4126,41.4998,41.4064,41.4562,87600.0
2007-03-26 10:40:00,66.59,66.68,66.56,66.68,95300.0,41.4562,41.5122,41.4375,41.5122,95300.0
2007-03-26 10:45:00,66.68,66.75,66.61,66.74,84400.0,41.5122,41.5558,41.4686,41.5496,84400.0
2007-03-26 10:50:00,66.7,66.75,66.62,66.64,32300.0,41.5247,41.5558,41.4749,41.4873,32300.0
2007-03-26 10:55:00,66.63,66.63,66.52,66.53,74900.0,41.4811,41.4811,41.4126,41.4188,74900.0
2007-03-26 11:00:00,66.52,66.52,66.4,66.41,97700.0,41.4126,41.4126,41.3379,41.3441,97700.0
2007-03-26 11:05:00,66.4,66.46,66.31,66.33,144300.0,41.3379,41.3753,41.2819,41.2943,144300.0
2007-03-26 11:10:00,66.35,66.35,66.3,66.33,75400.0,41.3068,41.3068,41.2757,41.2943,75400.0
2007-03-26 11:15:00,66.33,66.35,66.3,66.3,121600.0,41.2943,41.3068,41.2757,41.2757,121600.0
2007-03-26 11:20:00,66.31,66.35,66.26,66.28,103200.0,41.2819,41.3068,41.2507,41.2632,103200.0
2007-03-26 11:25:00,66.27,66.35,66.27,66.35,83500.0,41.257,41.3068,41.257,41.3068,83500.0
2007-03-26 11:30:00,66.34,66.35,66.3,66.32,57200.0,41.3006,41.3068,41.2757,41.2881,57200.0
2007-03-26 11:35:00,66.32,66.42,66.31,66.41,70000.0,41.2881,41.3504,41.2819,41.3441,70000.0
2007-03-26 11:40:00,66.44,66.47,66.39,66.46,57700.0,41.3628,41.3815,41.3317,41.3753,57700.0
2007-03-26 11:45:00,66.46,66.49,66.4,66.41,41200.0,41.3753,41.3939,41.3379,41.3441,41200.0
2007-03-26 11:50:00,66.41,66.51,66.41,66.49,34900.0,41.3441,41.4064,41.3441,41.3939,34900.0
2007-03-26 11:55:00,66.49,66.57,66.49,66.54,46800.0,41.3939,41.4437,41.3939,41.4251,46800.0
2007-03-26 12:00:00,66.54,66.57,66.54,66.56,15300.0,41.4251,41.4437,41.4251,41.4375,15300.0
2007-03-26 12:05:00,66.57,66.59,66.5,66.53,42700.0,41.4437,41.4562,41.4002,41.4188,42700.0
2007-03-26 12:10:00,66.53,66.57,66.51,66.52,34300.0,41.4188,41.4437,41.4064,41.4126,34300.0
2007-03-26 12:15:00,66.53,66.57,66.51,66.55,22100.0,41.4188,41.4437,41.4064,41.4313,22100.0
2007-03-26 12:20:00,66.56,66.66,66.56,66.65,58800.0,41.4375,41.4998,41.4375,41.4935,58800.0
2007-03-26 12:25:00,66.64,66.72,66.64,66.71,60600.0,41.4873,41.5371,41.4873,41.5309,60600.0
2007-03-26 12:30:00,66.71,66.74,66.69,66.7,67300.0,41.5309,41.5496,41.5184,41.5247,67300.0
2007-03-26 12:35:00,66.69,66.7,66.64,66.66,41800.0,41.5184,41.5247,41.4873,41.4998,41800.0
2007-03-26 12:40:00,66.66,66.73,66.62,66.72,61400.0,41.4998,41.5434,41.4749,41.5371,61400.0
2007-03-26 12:45:00,66.73,66.78,66.7,66.7,79800.0,41.5434,41.5745,41.5247,41.5247,79800.0
2007-03-26 12:50:00,66.7,66.71,66.64,66.66,36200.0,41.5247,41.5309,41.4873,41.4998,36200.0
2007-03-26 12:55:00,66.66,66.7,66.64,66.69,24900.0,41.4998,41.5247,41.4873,41.5184,24900.0
2007-03-26 13:00:00,66.68,66.72,66.63,66.71,20300.0,41.5122,41.5371,41.4811,41.5309,20300.0
2007-03-26 13:05:00,66.71,66.71,66.62,66.64,15800.0,41.5309,41.5309,41.4749,41.4873,15800.0
2007-03-26 13:10:00,66.65,66.71,66.63,66.63,20700.0,41.4935,41.5309,41.4811,41.4811,20700.0
2007-03-26 13:15:00,66.63,66.67,66.6,66.63,22600.0,41.4811,41.506,41.4624,41.4811,22600.0
2007-03-26 13:20:00,66.63,66.67,66.62,66.65,12600.0,41.4811,41.506,41.4749,41.4935,12600.0
2007-03-26 13:25:00,66.65,66.65,66.6,66.62,19900.0,41.4935,41.4935,41.4624,41.4749,19900.0
2007-03-26 13:30:00,66.63,66.73,66.62,66.7,46800.0,41.4811,41.5434,41.4749,41.5247,46800.0
2007-03-26 13:35:00,66.7,66.71,66.69,66.71,31800.0,41.5247,41.5309,41.5184,41.5309,31800.0
2007-03-26 13:40:00,66.71,66.74,66.66,66.69,58300.0,41.5309,41.5496,41.4998,41.5184,58300.0
2007-03-26 13:45:00,66.7,66.73,66.66,66.72,75700.0,41.5247,41.5434,41.4998,41.5371,75700.0
2007-03-26 13:50:00,66.72,66.72,66.64,66.67,24200.0,41.5371,41.5371,41.4873,41.506,24200.0
2007-03-26 13:55:00,66.67,66.74,66.66,66.7,17400.0,41.506,41.5496,41.4998,41.5247,17400.0
2007-03-26 14:00:00,66.71,66.8,66.71,66.76,93500.0,41.5309,41.5869,41.5309,41.562,93500.0
2007-03-26 14:05:00,66.76,66.78,66.68,66.69,18700.0,41.562,41.5745,41.5122,41.5184,18700.0
2007-03-26 14:10:00,66.69,66.73,66.69,66.73,20300.0,41.5184,41.5434,41.5184,41.5434,20300.0
2007-03-26 14:15:00,66.73,66.8,66.72,66.76,21800.0,41.5434,41.5869,41.5371,41.562,21800.0
2007-03-26 14:20:00,66.75,66.76,66.72,66.74,20800.0,41.5558,41.562,41.5371,41.5496,20800.0
2007-03-26 14:25:00,66.74,66.76,66.73,66.73,34300.0,41.5496,41.562,41.5434,41.5434,34300.0
2007-03-26 14:30:00,66.73,66.76,66.68,66.7,45900.0,41.5434,41.562,41.5122,41.5247,45900.0
2007-03-26 14:35:00,66.7,66.75,66.64,66.64,34400.0,41.5247,41.5558,41.4873,41.4873,34400.0
2007-03-26 14:40:00,66.64,66.72,66.63,66.72,26700.0,41.4873,41.5371,41.4811,41.5371,26700.0
2007-03-26 14:45:00,66.73,66.76,66.69,66.69,15800.0,41.5434,41.562,41.5184,41.5184,15800.0
2007-03-26 14:50:00,66.68,66.76,66.68,66.73,26500.0,41.5122,41.562,41.5122,41.5434,26500.0
2007-03-26 14:55:00,66.74,66.78,66.71,66.77,92100.0,41.5496,41.5745,41.5309,41.5683,92100.0
2007-03-26 15:00:00,66.77,66.78,66.72,66.73,43400.0,41.5683,41.5745,41.5371,41.5434,43400.0
2007-03-26 15:05:00,66.72,66.72,66.68,66.69,30800.0,41.5371,41.5371,41.5122,41.5184,30800.0
2007-03-26 15:10:00,66.69,66.71,66.69,66.7,81900.0,41.5184,41.5309,41.5184,41.5247,81900.0
2007-03-26 15:15:00,66.7,66.72,66.66,66.67,100600.0,41.5247,41.5371,41.4998,41.506,100600.0
2007-03-26 15:20:00,66.66,66.7,66.66,66.7,26400.0,41.4998,41.5247,41.4998,41.5247,26400.0
2007-03-26 15:25:00,66.7,66.72,66.69,66.71,100400.0,41.5247,41.5371,41.5184,41.5309,100400.0
2007-03-26 15:30:00,66.71,66.76,66.69,66.75,99900.0,41.5309,41.562,41.5184,41.5558,99900.0
2007-03-26 15:35:00,66.74,66.77,66.71,66.76,75800.0,41.5496,41.5683,41.5309,41.562,75800.0
2007-03-26 15:40:00,66.77,66.92,66.77,66.85,70700.0,41.5683,41.6616,41.5683,41.6181,70700.0
2007-03-26 15:45:00,66.86,66.93,66.82,66.87,66200.0,41.6243,41.6679,41.5994,41.6305,66200.0
2007-03-26 15:50:00,66.87,66.91,66.87,66.88,1524200.0,41.6305,41.6554,41.6305,41.6367,1524200.0
2007-03-26 15:55:00,66.89,66.9,66.83,66.84,111100.0,41.643,41.6492,41.6056,41.6118,111100.0
2007-03-27 09:30:00,66.31,66.63,66.14,66.52,275200.0,41.2819,41.4811,41.176,41.4126,275200.0
2007-03-27 09:35:00,66.52,66.8,66.52,66.64,69700.0,41.4126,41.5869,41.4126,41.4873,69700.0
2007-03-27 09:40:00,66.64,66.71,66.59,66.7,102900.0,41.4873,41.5309,41.4562,41.5247,102900.0
2007-03-27 09:45:00,66.7,66.85,66.64,66.81,46900.0,41.5247,41.6181,41.4873,41.5932,46900.0
2007-03-27 09:50:00,66.79,66.88,66.74,66.84,40100.0,41.5807,41.6367,41.5496,41.6118,40100.0
2007-03-27 09:55:00,66.83,66.83,66.74,66.8,70200.0,41.6056,41.6056,41.5496,41.5869,70200.0
2007-03-27 10:00:00,66.81,66.88,66.69,66.82,113000.0,41.5932,41.6367,41.5184,41.5994,113000.0
2007-03-27 10:05:00,66.81,66.85,66.68,66.7,78600.0,41.5932,41.6181,41.5122,41.5247,78600.0
2007-03-27 10:10:00,66.71,66.71,66.56,66.64,114000.0,41.5309,41.5309,41.4375,41.4873,114000.0
2007-03-27 10:15:00,66.64,66.7,66.62,66.63,55900.0,41.4873,41.5247,41.4749,41.4811,55900.0
2007-03-27 10:20:00,66.63,66.65,66.6,66.64,52000.0,41.4811,41.4935,41.4624,41.4873,52000.0
2007-03-27 10:25:00,66.63,66.7,66.62,66.68,64300.0,41.4811,41.5247,41.4749,41.5122,64300.0
2007-03-27 10:30:00,66.67,66.68,66.6,66.64,105400.0,41.506,41.5122,41.4624,41.4873,105400.0
2007-03-27 10:35:00,66.64,66.64,66.56,66.57,96100.0,41.4873,41.4873,41.4375,41.4437,96100.0
2007-03-27 10:40:00,66.57,66.6,66.56,66.6,40100.0,41.4437,41.4624,41.4375,41.4624,40100.0
2007-03-27 10:45:00,66.61,66.65,66.53,66.64,76800.0,41.4686,41.4935,41.4188,41.4873,76800.0
2007-03-27 10:50:00,66.63,66.7,66.61,66.69,41500.0,41.4811,41.5247,41.4686,41.5184,41500.0
2007-03-27 10:55:00,66.68,66.74,66.63,66.69,66700.0,41.5122,41.5496,41.4811,41.5184,66700.0
2007-03-27 11:00:00,66.68,66.68,66.59,66.61,46200.0,41.5122,41.5122,41.4562,41.4686,46200.0
2007-03-27 11:05:00,66.6,66.63,66.55,66.57,52500.0,41.4624,41.4811,41.4313,41.4437,52500.0
2007-03-27 11:10:00,66.57,66.63,66.55,66.63,36200.0,41.4437,41.4811,41.4313,41.4811,36200.0
2007-03-27 11:15:00,66.62,66.69,66.61,66.69,34700.0,41.4749,41.5184,41.4686,41.5184,34700.0
2007-03-27 11:20:00,66.69,66.71,66.61,66.69,65800.0,41.5184,41.5309,41.4686,41.5184,65800.0
2007-03-27 11:25:00,66.69,66.7,66.6,66.61,55800.0,41.5184,41.5247,41.4624,41.4686,55800.0
2007-03-27 11:30:00,66.6,66.64,66.55,66.62,61300.0,41.4624,41.4873,41.4313,41.4749,61300.0
2007-03-27 11:35:00,66.62,66.62,66.5,66.51,47400.0,41.4749,41.4749,41.4002,41.4064,47400.0
2007-03-27 11:40:00,66.51,66.62,66.5,66.59,61500.0,41.4064,41.4749,41.4002,41.4562,61500.0
2007-03-27 11:45:00,66.58,66.67,66.56,66.65,31300.0,41.45,41.506,41.4375,41.4935,31300.0
2007-03-27 11:50:00,66.67,66.67,66.59,66.59,31500.0,41.506,41.506,41.4562,41.4562,31500.0
2007-03-27 11:55:00,66.59,66.67,66.59,66.67,32600.0,41.4562,41.506,41.4562,41.506,32600.0
2007-03-27 12:00:00,66.67,66.67,66.61,66.62,21800.0,41.506,41.506,41.4686,41.4749,21800.0
2007-03-27 12:05:00,66.63,66.66,66.61,66.65,42200.0,41.4811,41.4998,41.4686,41.4935,42200.0
2007-03-27 12:10:00,66.65,66.66,66.6,66.62,36800.0,41.4935,41.4998,41.4624,41.4749,36800.0
2007-03-27 12:15:00,66.62,66.64,66.59,66.6,45000.0,41.4749,41.4873,41.4562,41.4624,45000.0
2007-03-27 12:20:00,66.6,66.61,66.58,66.61,36800.0,41.4624,41.4686,41.45,41.4686,36800.0
2007-03-27 12:25:00,66.61,66.7,66.6,66.68,38600.0,41.4686,41.5247,41.4624,41.5122,38600.0
2007-03-27 12:30:00,66.66,66.75,66.64,66.75,34000.0,41.4998,41.5558,41.4873,41.5558,34000.0
2007-03-27 12:35:00,66.75,66.78,66.74,66.77,23900.0,41.5558,41.5745,41.5496,41.5683,23900.0
2007-03-27 12:40:00,66.78,66.78,66.67,66.68,34100.0,41.5745,41.5745,41.506,41.5122,34100.0
2007-03-27 12:45:00,66.68,66.76,66.67,66.76,25800.0,41.5122,41.562,41.506,41.562,25800.0
2007-03-27 12:50:00,66.75,66.76,66.72,66.75,17600.0,41.5558,41.562,41.5371,41.5558,17600.0
2007-03-27 12:55:00,66.75,66.77,66.74,66.76,10800.0,41.5558,41.5683,41.5496,41.562,10800.0
2007-03-27 13:00:00,66.77,66.78,66.74,66.78,22700.0,41.5683,41.5745,41.5496,41.5745,22700.0
2007-03-27 13:05:00,66.78,66.8,66.76,66.78,27200.0,41.5745,41.5869,41.562,41.5745,27200.0
2007-03-27 13:10:00,66.78,66.8,66.75,66.78,16000.0,41.5745,41.5869,41.5558,41.5745,16000.0
2007-03-27 13:15:00,66.79,66.82,66.75,66.8,50200.0,41.5807,41.5994,41.5558,41.5869,50200.0
2007-03-27 13:20:00,66.8,66.81,66.79,66.8,17000.0,41.5869,41.5932,41.5807,41.5869,17000.0
2007-03-27 13:25:00,66.8,66.8,66.76,66.77,21700.0,41.5869,41.5869,41.562,41.5683,21700.0
2007-03-27 13:30:00,66.76,66.77,66.7,66.72,23400.0,41.562,41.5683,41.5247,41.5371,23400.0
2007-03-27 13:35:00,66.73,66.74,66.7,66.7,21500.0,41.5434,41.5496,41.5247,41.5247,21500.0
2007-03-27 13:40:00,66.71,66.8,66.7,66.8,42400.0,41.5309,41.5869,41.5247,41.5869,42400.0
2007-03-27 13:45:00,66.8,66.8,66.78,66.79,24000.0,41.5869,41.5869,41.5745,41.5807,24000.0
2007-03-27 13:50:00,66.79,66.8,66.78,66.79,19800.0,41.5807,41.5869,41.5745,41.5807,19800.0
2007-03-27 13:55:00,66.79,66.8,66.77,66.8,27400.0,41.5807,41.5869,41.5683,41.5869,27400.0
2007-03-27 14:00:00,66.78,66.82,66.73,66.75,56700.0,41.5745,41.5994,41.5434,41.5558,56700.0
2007-03-27 14:05:00,66.75,66.8,66.72,66.75,42300.0,41.5558,41.5869,41.5371,41.5558,42300.0
2007-03-27 14:10:00,66.75,66.81,66.75,66.79,23600.0,41.5558,41.5932,41.5558,41.5807,23600.0
2007-03-27 14:15:00,66.8,66.81,66.74,66.77,41700.0,41.5869,41.5932,41.5496,41.5683,41700.0
2007-03-27 14:20:00,66.78,66.8,66.73,66.73,15800.0,41.5745,41.5869,41.5434,41.5434,15800.0
2007-03-27 14:25:00,66.72,66.73,66.67,66.7,37100.0,41.5371,41.5434,41.506,41.5247,37100.0
2007-03-27 14:30:00,66.71,66.82,66.7,66.75,45700.0,41.5309,41.5994,41.5247,41.5558,45700.0
2007-03-27 14:35:00,66.76,66.76,66.67,66.68,10600.0,41.562,41.562,41.506,41.5122,10600.0
2007-03-27 14:40:00,66.67,66.74,66.66,66.69,29300.0,41.506,41.5496,41.4998,41.5184,29300.0
2007-03-27 14:45:00,66.68,66.73,66.66,66.72,26300.0,41.5122,41.5434,41.4998,41.5371,26300.0
2007-03-27 14:50:00,66.71,66.8,66.69,66.8,56200.0,41.5309,41.5869,41.5184,41.5869,56200.0
2007-03-27 14:55:00,66.79,66.8,66.75,66.8,49000.0,41.5807,41.5869,41.5558,41.5869,49000.0
2007-03-27 15:00:00,66.79,66.87,66.79,66.85,36700.0,41.5807,41.6305,41.5807,41.6181,36700.0
2007-03-27 15:05:00,66.85,67.04,66.85,67.0,110600.0,41.6181,41.7363,41.6181,41.7114,110600.0
2007-03-27 15:10:00,67.0,67.03,66.98,67.01,59900.0,41.7114,41.7301,41.699,41.7177,59900.0
2007-03-27 15:15:00,67.0,67.02,67.0,67.01,43000.0,41.7114,41.7239,41.7114,41.7177,43000.0
2007-03-27 15:20:00,67.0,67.03,66.99,67.0,83500.0,41.7114,41.7301,41.7052,41.7114,83500.0
2007-03-27 15:25:00,66.99,67.0,66.92,66.94,49700.0,41.7052,41.7114,41.6616,41.6741,49700.0
2007-03-27 15:30:00,66.93,67.04,66.93,67.01,69300.0,41.6679,41.7363,41.6679,41.7177,69300.0
2007-03-27 15:35:00,67.01,67.01,67.0,67.01,52200.0,41.7177,41.7177,41.7114,41.7177,52200.0
2007-03-27 15:40:00,67.01,67.02,66.98,67.02,108000.0,41.7177,41.7239,41.699,41.7239,108000.0
2007-03-27 15:45:00,67.0,67.01,66.98,66.98,44700.0,41.7114,41.7177,41.699,41.699,44700.0
2007-03-27 15:50:00,66.98,66.99,66.86,66.89,202200.0,41.699,41.7052,41.6243,41.643,202200.0
2007-03-27 15:55:00,66.89,66.95,66.88,66.92,89500.0,41.643,41.6803,41.6367,41.6616,89500.0
2007-03-28 09:30:00,66.55,66.74,66.5,66.59,164100.0,41.4313,41.5496,41.4002,41.4562,164100.0
2007-03-28 09:35:00,66.57,66.63,66.44,66.53,68900.0,41.4437,41.4811,41.3628,41.4188,68900.0
2007-03-28 09:40:00,66.5,66.56,66.4,66.53,56000.0,41.4002,41.4375,41.3379,41.4188,56000.0
2007-03-28 09:45:00,66.5,66.5,66.42,66.43,48600.0,41.4002,41.4002,41.3504,41.3566,48600.0
2007-03-28 09:50:00,66.43,66.47,66.3,66.33,54400.0,41.3566,41.3815,41.2757,41.2943,54400.0
2007-03-28 09:55:00,66.34,66.39,66.3,66.3,31300.0,41.3006,41.3317,41.2757,41.2757,31300.0
2007-03-28 10:00:00,66.31,66.43,66.3,66.33,52900.0,41.2819,41.3566,41.2757,41.2943,52900.0
2007-03-28 10:05:00,66.34,66.46,66.32,66.35,51100.0,41.3006,41.3753,41.2881,41.3068,51100.0
2007-03-28 10:10:00,66.34,66.37,66.3,66.34,60600.0,41.3006,41.3192,41.2757,41.3006,60600.0
2007-03-28 10:15:00,66.31,66.46,66.31,66.43,74900.0,41.2819,41.3753,41.2819,41.3566,74900.0
2007-03-28 10:20:00,66.45,66.5,66.45,66.48,49200.0,41.369,41.4002,41.369,41.3877,49200.0
2007-03-28 10:25:00,66.49,66.5,66.37,66.4,45800.0,41.3939,41.4002,41.3192,41.3379,45800.0
2007-03-28 10:30:00,66.4,66.42,66.04,66.05,142400.0,41.3379,41.3504,41.1138,41.12,142400.0
2007-03-28 10:35:00,66.03,66.09,65.98,66.01,185800.0,41.1076,41.1449,41.0764,41.0951,185800.0
2007-03-28 10:40:00,66.01,66.02,65.87,65.88,159000.0,41.0951,41.1013,41.008,41.0142,159000.0
2007-03-28 10:45:00,65.87,65.88,65.75,65.79,95700.0,41.008,41.0142,40.9332,40.9581,95700.0
2007-03-28 10:50:00,65.81,65.91,65.8,65.86,97300.0,40.9706,41.0329,40.9644,41.0017,97300.0
2007-03-28 10:55:00,65.86,66.13,65.86,66.08,68200.0,41.0017,41.1698,41.0017,41.1387,68200.0
2007-03-28 11:00:00,66.1,66.1,65.98,66.04,62700.0,41.1511,41.1511,41.0764,41.1138,62700.0
2007-03-28 11:05:00,66.04,66.15,66.04,66.13,26600.0,41.1138,41.1823,41.1138,41.1698,26600.0
2007-03-28 11:10:00,66.14,66.17,66.01,66.02,31800.0,41.176,41.1947,41.0951,41.1013,31800.0
2007-03-28 11:15:00,66.02,66.11,66.0,66.1,43200.0,41.1013,41.1574,41.0889,41.1511,43200.0
2007-03-28 11:20:00,66.11,66.12,65.91,65.96,45300.0,41.1574,41.1636,41.0329,41.064,45300.0
2007-03-28 11:25:00,65.96,66.02,65.81,65.85,51100.0,41.064,41.1013,40.9706,40.9955,51100.0
2007-03-28 11:30:00,65.84,65.95,65.82,65.9,63800.0,40.9893,41.0578,40.9768,41.0266,63800.0
2007-03-28 11:35:00,65.9,65.94,65.89,65.93,58100.0,41.0266,41.0515,41.0204,41.0453,58100.0
2007-03-28 11:40:00,65.93,66.05,65.92,66.01,25500.0,41.0453,41.12,41.0391,41.0951,25500.0
2007-03-28 11:45:00,66.0,66.04,65.97,66.02,18700.0,41.0889,41.1138,41.0702,41.1013,18700.0
2007-03-28 11:50:00,66.02,66.02,65.94,65.98,17400.0,41.1013,41.1013,41.0515,41.0764,17400.0
2007-03-28 11:55:00,65.98,66.13,65.98,66.13,34200.0,41.0764,41.1698,41.0764,41.1698,34200.0
2007-03-28 12:00:00,66.14,66.2,66.14,66.2,33400.0,41.176,41.2134,41.176,41.2134,33400.0
2007-03-28 12:05:00,66.2,66.33,66.19,66.24,49300.0,41.2134,41.2943,41.2072,41.2383,49300.0
2007-03-28 12:10:00,66.24,66.31,66.17,66.31,55600.0,41.2383,41.2819,41.1947,41.2819,55600.0
2007-03-28 12:15:00,66.32,66.43,66.22,66.43,44900.0,41.2881,41.3566,41.2258,41.3566,44900.0
2007-03-28 12:20:00,66.43,66.48,66.4,66.47,67600.0,41.3566,41.3877,41.3379,41.3815,67600.0
2007-03-28 12:25:00,66.47,66.51,66.42,66.46,67700.0,41.3815,41.4064,41.3504,41.3753,67700.0
2007-03-28 12:30:00,66.44,66.5,66.37,66.41,37100.0,41.3628,41.4002,41.3192,41.3441,37100.0
2007-03-28 12:35:00,66.41,66.44,66.39,66.41,19200.0,41.3441,41.3628,41.3317,41.3441,19200.0
2007-03-28 12:40:00,66.43,66.44,66.35,66.42,12200.0,41.3566,41.3628,41.3068,41.3504,12200.0
2007-03-28 12:45:00,66.4,66.41,66.35,66.39,16200.0,41.3379,41.3441,41.3068,41.3317,16200.0
2007-03-28 12:50:00,66.37,66.42,66.35,66.36,22300.0,41.3192,41.3504,41.3068,41.313,22300.0
2007-03-28 12:55:00,66.35,66.35,66.31,66.34,64100.0,41.3068,41.3068,41.2819,41.3006,64100.0
2007-03-28 13:00:00,66.33,66.34,66.25,66.3,24000.0,41.2943,41.3006,41.2445,41.2757,24000.0
2007-03-28 13:05:00,66.31,66.43,66.3,66.34,21500.0,41.2819,41.3566,41.2757,41.3006,21500.0
2007-03-28 13:10:00,66.34,66.34,66.23,66.23,35000.0,41.3006,41.3006,41.2321,41.2321,35000.0
2007-03-28 13:15:00,66.23,66.27,66.23,66.25,11200.0,41.2321,41.257,41.2321,41.2445,11200.0
2007-03-28 13:20:00,66.25,66.27,66.23,66.24,20000.0,41.2445,41.257,41.2321,41.2383,20000.0
2007-03-28 13:25:00,66.24,66.25,66.15,66.17,17000.0,41.2383,41.2445,41.1823,41.1947,17000.0
2007-03-28 13:30:00,66.17,66.25,66.14,66.25,15400.0,41.1947,41.2445,41.176,41.2445,15400.0
2007-03-28 13:35:00,66.25,66.27,66.21,66.27,20000.0,41.2445,41.257,41.2196,41.257,20000.0
2007-03-28 13:40:00,66.26,66.32,66.24,66.3,22800.0,41.2507,41.2881,41.2383,41.2757,22800.0
2007-03-28 13:45:00,66.29,66.32,66.26,66.26,15000.0,41.2694,41.2881,41.2507,41.2507,15000.0
2007-03-28 13:50:00,66.27,66.29,66.25,66.26,96500.0,41.257,41.2694,41.2445,41.2507,96500.0
2007-03-28 13:55:00,66.26,66.29,66.25,66.25,26700.0,41.2507,41.2694,41.2445,41.2445,26700.0
2007-03-28 14:00:00,66.26,66.3,66.25,66.25,46000.0,41.2507,41.2757,41.2445,41.2445,46000.0
2007-03-28 14:05:00,66.25,66.26,66.15,66.17,16200.0,41.2445,41.2507,41.1823,41.1947,16200.0
2007-03-28 14:10:00,66.18,66.22,66.07,66.12,43600.0,41.2009,41.2258,41.1325,41.1636,43600.0
2007-03-28 14:15:00,66.12,66.15,66.1,66.14,59600.0,41.1636,41.1823,41.1511,41.176,59600.0
2007-03-28 14:20:00,66.13,66.18,66.1,66.11,66200.0,41.1698,41.2009,41.1511,41.1574,66200.0
2007-03-28 14:25:00,66.12,66.16,66.1,66.15,40200.0,41.1636,41.1885,41.1511,41.1823,40200.0
2007-03-28 14:30:00,66.14,66.17,66.09,66.14,37700.0,41.176,41.1947,41.1449,41.176,37700.0
2007-03-28 14:35:00,66.13,66.16,66.06,66.08,19900.0,41.1698,41.1885,41.1262,41.1387,19900.0
2007-03-28 14:40:00,66.09,66.16,66.07,66.09,22100.0,41.1449,41.1885,41.1325,41.1449,22100.0
2007-03-28 14:45:00,66.08,66.14,66.02,66.04,48400.0,41.1387,41.176,41.1013,41.1138,48400.0
2007-03-28 14:50:00,66.05,66.13,66.03,66.03,53700.0,41.12,41.1698,41.1076,41.1076,53700.0
2007-03-28 14:55:00,66.03,66.1,66.03,66.1,42000.0,41.1076,41.1511,41.1076,41.1511,42000.0
2007-03-28 15:00:00,66.11,66.14,66.06,66.12,55600.0,41.1574,41.176,41.1262,41.1636,55600.0
2007-03-28 15:05:00,66.13,66.13,66.04,66.05,24700.0,41.1698,41.1698,41.1138,41.12,24700.0
2007-03-28 15:10:00,66.05,66.08,66.04,66.05,27800.0,41.12,41.1387,41.1138,41.12,27800.0
2007-03-28 15:15:00,66.04,66.07,66.03,66.07,37700.0,41.1138,41.1325,41.1076,41.1325,37700.0
2007-03-28 15:20:00,66.06,66.17,66.04,66.16,108600.0,41.1262,41.1947,41.1138,41.1885,108600.0
2007-03-28 15:25:00,66.16,66.2,66.14,66.2,83100.0,41.1885,41.2134,41.176,41.2134,83100.0
2007-03-28 15:30:00,66.19,66.23,66.17,66.18,79800.0,41.2072,41.2321,41.1947,41.2009,79800.0
2007-03-28 15:35:00,66.18,66.27,66.18,66.25,63700.0,41.2009,41.257,41.2009,41.2445,63700.0
2007-03-28 15:40:00,66.25,66.29,66.25,66.25,62900.0,41.2445,41.2694,41.2445,41.2445,62900.0
2007-03-28 15:45:00,66.25,66.26,66.2,66.21,99900.0,41.2445,41.2507,41.2134,41.2196,99900.0
2007-03-28 15:50:00,66.21,66.25,66.21,66.25,122800.0,41.2196,41.2445,41.2196,41.2445,122800.0
2007-03-28 15:55:00,66.25,66.26,66.13,66.2,155700.0,41.2445,41.2507,41.1698,41.2134,155700.0
2007-03-29 09:30:00,66.67,66.88,66.65,66.66,181200.0,41.506,41.6367,41.4935,41.4998,181200.0
2007-03-29 09:35:00,66.65,66.7,66.54,66.55,52100.0,41.4935,41.5247,41.4251,41.4313,52100.0
2007-03-29 09:40:00,66.55,66.76,66.55,66.73,58500.0,41.4313,41.562,41.4313,41.5434,58500.0
2007-03-29 09:45:00,66.7,66.71,66.51,66.69,38800.0,41.5247,41.5309,41.4064,41.5184,38800.0
2007-03-29 09:50:00,66.68,66.78,66.51,66.53,40800.0,41.5122,41.5745,41.4064,41.4188,40800.0
2007-03-29 09:55:00,66.54,66.72,66.54,66.67,34100.0,41.4251,41.5371,41.4251,41.506,34100.0
2007-03-29 10:00:00,66.68,66.73,66.61,66.67,44700.0,41.5122,41.5434,41.4686,41.506,44700.0
2007-03-29 10:05:00,66.66,66.88,66.63,66.8,60200.0,41.4998,41.6367,41.4811,41.5869,60200.0
2007-03-29 10:10:00,66.81,66.88,66.77,66.87,62800.0,41.5932,41.6367,41.5683,41.6305,62800.0
2007-03-29 10:15:00,66.87,66.9,66.76,66.85,58600.0,41.6305,41.6492,41.562,41.6181,58600.0
2007-03-29 10:20:00,66.87,66.91,66.78,66.84,35200.0,41.6305,41.6554,41.5745,41.6118,35200.0
2007-03-29 10:25:00,66.84,66.85,66.75,66.76,22100.0,41.6118,41.6181,41.5558,41.562,22100.0
2007-03-29 10:30:00,66.77,66.83,66.63,66.66,41000.0,41.5683,41.6056,41.4811,41.4998,41000.0
2007-03-29 10:35:00,66.65,66.74,66.65,66.73,21600.0,41.4935,41.5496,41.4935,41.5434,21600.0
2007-03-29 10:40:00,66.72,66.73,66.53,66.53,53800.0,41.5371,41.5434,41.4188,41.4188,53800.0
2007-03-29 10:45:00,66.54,66.57,66.5,66.5,30600.0,41.4251,41.4437,41.4002,41.4002,30600.0
2007-03-29 10:50:00,66.51,66.62,66.44,66.62,81500.0,41.4064,41.4749,41.3628,41.4749,81500.0
2007-03-29 10:55:00,66.62,66.69,66.53,66.54,44900.0,41.4749,41.5184,41.4188,41.4251,44900.0
2007-03-29 11:00:00,66.54,66.6,66.47,66.6,63800.0,41.4251,41.4624,41.3815,41.4624,63800.0
2007-03-29 11:05:00,66.59,66.6,66.5,66.5,27400.0,41.4562,41.4624,41.4002,41.4002,27400.0
2007-03-29 11:10:00,66.5,66.5,66.4,66.44,45200.0,41.4002,41.4002,41.3379,41.3628,45200.0
2007-03-29 11:15:00,66.44,66.44,66.35,66.37,33600.0,41.3628,41.3628,41.3068,41.3192,33600.0
2007-03-29 11:20:00,66.37,66.4,66.32,66.33,44800.0,41.3192,41.3379,41.2881,41.2943,44800.0
2007-03-29 11:25:00,66.33,66.4,66.33,66.36,41300.0,41.2943,41.3379,41.2943,41.313,41300.0
2007-03-29 11:30:00,66.36,66.41,66.34,66.35,46600.0,41.313,41.3441,41.3006,41.3068,46600.0
2007-03-29 11:35:00,66.36,66.36,66.26,66.28,30200.0,41.313,41.313,41.2507,41.2632,30200.0
2007-03-29 11:40:00,66.3,66.3,66.21,66.21,30800.0,41.2757,41.2757,41.2196,41.2196,30800.0
2007-03-29 11:45:00,66.21,66.29,66.21,66.28,39900.0,41.2196,41.2694,41.2196,41.2632,39900.0
2007-03-29 11:50:00,66.29,66.32,66.21,66.29,34100.0,41.2694,41.2881,41.2196,41.2694,34100.0
2007-03-29 11:55:00,66.29,66.32,66.18,66.2,47500.0,41.2694,41.2881,41.2009,41.2134,47500.0
2007-03-29 12:00:00,66.2,66.26,66.12,66.16,48500.0,41.2134,41.2507,41.1636,41.1885,48500.0
2007-03-29 12:05:00,66.17,66.2,66.1,66.12,61000.0,41.1947,41.2134,41.1511,41.1636,61000.0
2007-03-29 12:10:00,66.13,66.24,66.12,66.15,65200.0,41.1698,41.2383,41.1636,41.1823,65200.0
2007-03-29 12:15:00,66.15,66.27,66.12,66.26,41600.0,41.1823,41.257,41.1636,41.2507,41600.0
2007-03-29 12:20:00,66.25,66.28,66.1,66.1,31400.0,41.2445,41.2632,41.1511,41.1511,31400.0
2007-03-29 12:25:00,66.1,66.11,66.0,66.01,47200.0,41.1511,41.1574,41.0889,41.0951,47200.0
2007-03-29 12:30:00,66.02,66.06,65.91,65.93,51200.0,41.1013,41.1262,41.0329,41.0453,51200.0
2007-03-29 12:35:00,65.92,66.03,65.9,65.99,40500.0,41.0391,41.1076,41.0266,41.0827,40500.0
2007-03-29 12:40:00,65.99,66.07,65.99,66.03,22300.0,41.0827,41.1325,41.0827,41.1076,22300.0
2007-03-29 12:45:00,66.03,66.04,66.01,66.03,18900.0,41.1076,41.1138,41.0951,41.1076,18900.0
2007-03-29 12:50:00,66.03,66.04,65.91,65.92,35000.0,41.1076,41.1138,41.0329,41.0391,35000.0
2007-03-29 12:55:00,65.91,65.97,65.9,65.92,22200.0,41.0329,41.0702,41.0266,41.0391,22200.0
2007-03-29 13:00:00,65.92,65.93,65.83,65.91,39700.0,41.0391,41.0453,40.983,41.0329,39700.0
2007-03-29 13:05:00,65.91,65.99,65.89,65.97,19700.0,41.0329,41.0827,41.0204,41.0702,19700.0
2007-03-29 13:10:00,65.99,66.06,65.97,66.0,41400.0,41.0827,41.1262,41.0702,41.0889,41400.0
2007-03-29 13:15:00,66.01,66.02,65.88,65.91,37200.0,41.0951,41.1013,41.0142,41.0329,37200.0
2007-03-29 13:20:00,65.89,65.96,65.81,65.86,37100.0,41.0204,41.064,40.9706,41.0017,37100.0
2007-03-29 13:25:00,65.88,65.9,65.83,65.88,14600.0,41.0142,41.0266,40.983,41.0142,14600.0
2007-03-29 13:30:00,65.87,65.9,65.81,65.85,17200.0,41.008,41.0266,40.9706,40.9955,17200.0
2007-03-29 13:35:00,65.85,65.87,65.81,65.84,15600.0,40.9955,41.008,40.9706,40.9893,15600.0
2007-03-29 13:40:00,65.84,65.86,65.77,65.79,41100.0,40.9893,41.0017,40.9457,40.9581,41100.0
2007-03-29 13:45:00,65.77,65.83,65.7,65.8,47000.0,40.9457,40.983,40.9021,40.9644,47000.0
2007-03-29 13:50:00,65.8,65.83,65.75,65.81,19700.0,40.9644,40.983,40.9332,40.9706,19700.0
2007-03-29 13:55:00,65.79,65.8,65.7,65.76,23100.0,40.9581,40.9644,40.9021,40.9395,23100.0
2007-03-29 14:00:00,65.79,65.82,65.71,65.81,29300.0,40.9581,40.9768,40.9083,40.9706,29300.0
2007-03-29 14:05:00,65.79,65.84,65.7,65.82,28500.0,40.9581,40.9893,40.9021,40.9768,28500.0
2007-03-29 14:10:00,65.83,65.88,65.77,65.78,28000.0,40.983,41.0142,40.9457,40.9519,28000.0
2007-03-29 14:15:00,65.79,65.94,65.78,65.91,33500.0,40.9581,41.0515,40.9519,41.0329,33500.0
2007-03-29 14:20:00,65.89,65.94,65.82,65.83,33900.0,41.0204,41.0515,40.9768,40.983,33900.0
2007-03-29 14:25:00,65.82,65.88,65.77,65.81,29900.0,40.9768,41.0142,40.9457,40.9706,29900.0
2007-03-29 14:30:00,65.79,65.79,65.7,65.72,48400.0,40.9581,40.9581,40.9021,40.9146,48400.0
2007-03-29 14:35:00,65.72,65.74,65.63,65.73,68800.0,40.9146,40.927,40.8585,40.9208,68800.0
2007-03-29 14:40:00,65.73,65.84,65.72,65.83,53200.0,40.9208,40.9893,40.9146,40.983,53200.0
2007-03-29 14:45:00,65.83,65.89,65.78,65.85,51100.0,40.983,41.0204,40.9519,40.9955,51100.0
2007-03-29 14:50:00,65.86,65.94,65.84,65.86,34000.0,41.0017,41.0515,40.9893,41.0017,34000.0
2007-03-29 14:55:00,65.85,65.94,65.85,65.93,33000.0,40.9955,41.0515,40.9955,41.0453,33000.0
2007-03-29 15:00:00,65.92,65.99,65.88,65.92,31800.0,41.0391,41.0827,41.0142,41.0391,31800.0
2007-03-29 15:05:00,65.93,65.99,65.87,65.87,35800.0,41.0453,41.0827,41.008,41.008,35800.0
2007-03-29 15:10:00,65.87,66.05,65.86,66.03,50700.0,41.008,41.12,41.0017,41.1076,50700.0
2007-03-29 15:15:00,66.03,66.09,65.99,66.0,65500.0,41.1076,41.1449,41.0827,41.0889,65500.0
2007-03-29 15:20:00,65.99,66.18,65.99,66.15,50900.0,41.0827,41.2009,41.0827,41.1823,50900.0
2007-03-29 15:25:00,66.16,66.21,66.09,66.12,41300.0,41.1885,41.2196,41.1449,41.1636,41300.0
2007-03-29 15:30:00,66.11,66.23,66.11,66.19,70500.0,41.1574,41.2321,41.1574,41.2072,70500.0
2007-03-29 15:35:00,66.18,66.2,66.02,66.06,52800.0,41.2009,41.2134,41.1013,41.1262,52800.0
2007-03-29 15:40:00,66.07,66.26,66.06,66.26,103200.0,41.1325,41.2507,41.1262,41.2507,103200.0
2007-03-29 15:45:00,66.24,66.28,66.22,66.27,75400.0,41.2383,41.2632,41.2258,41.257,75400.0
2007-03-29 15:50:00,66.26,66.27,66.13,66.22,83800.0,41.2507,41.257,41.1698,41.2258,83800.0
2007-03-29 15:55:00,66.23,66.24,66.13,66.13,113700.0,41.2321,41.2383,41.1698,41.1698,113700.0
2007-03-30 09:30:00,66.7,66.8,66.65,66.7,219700.0,41.5247,41.5869,41.4935,41.5247,219700.0
2007-03-30 09:35:00,66.68,66.95,66.66,66.93,136100.0,41.5122,41.6803,41.4998,41.6679,136100.0
2007-03-30 09:40:00,66.94,67.25,66.92,67.2,266100.0,41.6741,41.8671,41.6616,41.836,266100.0
2007-03-30 09:45:00,67.2,67.69,67.18,67.59,296100.0,41.836,42.141,41.8235,42.0788,296100.0
2007-03-30 09:50:00,67.59,67.69,67.4,67.41,146900.0,42.0788,42.141,41.9605,41.9667,146900.0
2007-03-30 09:55:00,67.42,67.42,67.27,67.28,128800.0,41.9729,41.9729,41.8795,41.8858,128800.0
2007-03-30 10:00:00,67.27,67.51,67.26,67.4,131200.0,41.8795,42.0289,41.8733,41.9605,131200.0
2007-03-30 10:05:00,67.39,67.4,67.24,67.35,83100.0,41.9542,41.9605,41.8609,41.9293,83100.0
2007-03-30 10:10:00,67.36,67.44,67.3,67.42,48500.0,41.9356,41.9854,41.8982,41.9729,48500.0
2007-03-30 10:15:00,67.42,67.43,67.36,67.37,76400.0,41.9729,41.9791,41.9356,41.9418,76400.0
2007-03-30 10:20:00,67.37,67.39,67.3,67.35,58700.0,41.9418,41.9542,41.8982,41.9293,58700.0
2007-03-30 10:25:00,67.35,67.5,67.35,67.43,69100.0,41.9293,42.0227,41.9293,41.9791,69100.0
2007-03-30 10:30:00,67.43,67.44,67.33,67.36,40900.0,41.9791,41.9854,41.9169,41.9356,40900.0
2007-03-30 10:35:00,67.36,67.38,67.2,67.22,42500.0,41.9356,41.948,41.836,41.8484,42500.0
2007-03-30 10:40:00,67.23,67.3,67.11,67.11,60500.0,41.8546,41.8982,41.7799,41.7799,60500.0
2007-03-30 10:45:00,67.1,67.15,67.01,67.15,99100.0,41.7737,41.8048,41.7177,41.8048,99100.0
2007-03-30 10:50:00,67.09,67.21,67.01,67.21,62500.0,41.7675,41.8422,41.7177,41.8422,62500.0
2007-03-30 10:55:00,67.2,67.3,67.12,67.3,50400.0,41.836,41.8982,41.7861,41.8982,50400.0
2007-03-30 11:00:00,67.31,67.39,67.29,67.38,47400.0,41.9044,41.9542,41.892,41.948,47400.0
2007-03-30 11:05:00,67.38,67.4,67.29,67.34,37100.0,41.948,41.9605,41.892,41.9231,37100.0
2007-03-30 11:10:00,67.33,67.38,67.29,67.33,38700.0,41.9169,41.948,41.892,41.9169,38700.0
2007-03-30 11:15:00,67.33,67.34,67.25,67.25,35500.0,41.9169,41.9231,41.8671,41.8671,35500.0
2007-03-30 11:20:00,67.24,67.26,67.09,67.11,61300.0,41.8609,41.8733,41.7675,41.7799,61300.0
2007-03-30 11:25:00,67.11,67.11,67.01,67.05,108100.0,41.7799,41.7799,41.7177,41.7426,108100.0
2007-03-30 11:30:00,67.04,67.11,67.0,67.05,58100.0,41.7363,41.7799,41.7114,41.7426,58100.0
2007-03-30 11:35:00,67.06,67.12,67.02,67.07,122700.0,41.7488,41.7861,41.7239,41.755,122700.0
2007-03-30 11:40:00,67.07,67.08,66.85,66.89,114300.0,41.755,41.7612,41.6181,41.643,114300.0
2007-03-30 11:45:00,66.88,66.92,66.65,66.83,167500.0,41.6367,41.6616,41.4935,41.6056,167500.0
2007-03-30 11:50:00,66.85,67.0,66.76,66.83,117400.0,41.6181,41.7114,41.562,41.6056,117400.0
2007-03-30 11:55:00,66.83,66.98,66.82,66.95,118200.0,41.6056,41.699,41.5994,41.6803,118200.0
2007-03-30 12:00:00,66.95,66.98,66.8,66.93,57000.0,41.6803,41.699,41.5869,41.6679,57000.0
2007-03-30 12:05:00,66.93,67.01,66.85,66.88,52700.0,41.6679,41.7177,41.6181,41.6367,52700.0
2007-03-30 12:10:00,66.87,66.92,66.83,66.88,51800.0,41.6305,41.6616,41.6056,41.6367,51800.0
2007-03-30 12:15:00,66.89,66.95,66.82,66.93,52000.0,41.643,41.6803,41.5994,41.6679,52000.0
2007-03-30 12:20:00,66.94,66.95,66.8,66.8,48100.0,41.6741,41.6803,41.5869,41.5869,48100.0
2007-03-30 12:25:00,66.81,66.82,66.72,66.74,60800.0,41.5932,41.5994,41.5371,41.5496,60800.0
2007-03-30 12:30:00,66.75,66.92,66.75,66.9,37400.0,41.5558,41.6616,41.5558,41.6492,37400.0
2007-03-30 12:35:00,66.9,66.96,66.89,66.91,47200.0,41.6492,41.6865,41.643,41.6554,47200.0
2007-03-30 12:40:00,66.91,67.0,66.8,66.9,88000.0,41.6554,41.7114,41.5869,41.6492,88000.0
2007-03-30 12:45:00,66.89,66.91,66.8,66.86,83700.0,41.643,41.6554,41.5869,41.6243,83700.0
2007-03-30 12:50:00,66.87,66.98,66.87,66.97,36000.0,41.6305,41.699,41.6305,41.6928,36000.0
2007-03-30 12:55:00,66.96,66.98,66.89,66.93,25200.0,41.6865,41.699,41.643,41.6679,25200.0
2007-03-30 13:00:00,66.93,66.96,66.88,66.9,10000.0,41.6679,41.6865,41.6367,41.6492,10000.0
2007-03-30 13:05:00,66.91,67.03,66.89,66.93,35100.0,41.6554,41.7301,41.643,41.6679,35100.0
2007-03-30 13:10:00,66.93,66.93,66.87,66.89,15300.0,41.6679,41.6679,41.6305,41.643,15300.0
2007-03-30 13:15:00,66.9,66.94,66.89,66.92,19400.0,41.6492,41.6741,41.643,41.6616,19400.0
2007-03-30 13:20:00,66.92,66.93,66.88,66.92,23000.0,41.6616,41.6679,41.6367,41.6616,23000.0
2007-03-30 13:25:00,66.92,66.98,66.87,66.98,61300.0,41.6616,41.699,41.6305,41.699,61300.0
2007-03-30 13:30:00,66.98,67.08,66.97,67.03,68700.0,41.699,41.7612,41.6928,41.7301,68700.0
2007-03-30 13:35:00,67.03,67.04,66.98,67.01,14500.0,41.7301,41.7363,41.699,41.7177,14500.0
2007-03-30 13:40:00,67.0,67.1,66.98,67.06,97200.0,41.7114,41.7737,41.699,41.7488,97200.0
2007-03-30 13:45:00,67.07,67.08,66.98,66.99,49600.0,41.755,41.7612,41.699,41.7052,49600.0
2007-03-30 13:50:00,66.98,67.07,66.97,67.03,30900.0,41.699,41.755,41.6928,41.7301,30900.0
2007-03-30 13:55:00,67.02,67.1,67.02,67.03,26100.0,41.7239,41.7737,41.7239,41.7301,26100.0
2007-03-30 14:00:00,67.03,67.08,67.0,67.01,31400.0,41.7301,41.7612,41.7114,41.7177,31400.0
2007-03-30 14:05:00,67.01,67.05,67.0,67.01,13100.0,41.7177,41.7426,41.7114,41.7177,13100.0
2007-03-30 14:10:00,67.03,67.07,66.97,66.98,31300.0,41.7301,41.755,41.6928,41.699,31300.0
2007-03-30 14:15:00,66.98,67.0,66.95,66.98,27300.0,41.699,41.7114,41.6803,41.699,27300.0
2007-03-30 14:20:00,66.98,67.1,66.96,67.04,35200.0,41.699,41.7737,41.6865,41.7363,35200.0
2007-03-30 14:25:00,67.05,67.1,67.03,67.05,35100.0,41.7426,41.7737,41.7301,41.7426,35100.0
2007-03-30 14:30:00,67.06,67.08,67.02,67.06,16800.0,41.7488,41.7612,41.7239,41.7488,16800.0
2007-03-30 14:35:00,67.05,67.12,67.04,67.05,57700.0,41.7426,41.7861,41.7363,41.7426,57700.0
2007-03-30 14:40:00,67.05,67.12,67.05,67.12,62700.0,41.7426,41.7861,41.7426,41.7861,62700.0
2007-03-30 14:45:00,67.11,67.13,67.07,67.1,30300.0,41.7799,41.7924,41.755,41.7737,30300.0
2007-03-30 14:50:00,67.1,67.1,67.04,67.05,25100.0,41.7737,41.7737,41.7363,41.7426,25100.0
2007-03-30 14:55:00,67.04,67.1,67.01,67.05,68600.0,41.7363,41.7737,41.7177,41.7426,68600.0
2007-03-30 15:00:00,67.06,67.08,67.05,67.08,21500.0,41.7488,41.7612,41.7426,41.7612,21500.0
2007-03-30 15:05:00,67.08,67.1,67.02,67.06,62500.0,41.7612,41.7737,41.7239,41.7488,62500.0
2007-03-30 15:10:00,67.07,67.08,67.04,67.08,53400.0,41.755,41.7612,41.7363,41.7612,53400.0
2007-03-30 15:15:00,67.09,67.09,67.05,67.06,35800.0,41.7675,41.7675,41.7426,41.7488,35800.0
2007-03-30 15:20:00,67.06,67.09,67.05,67.09,52800.0,41.7488,41.7675,41.7426,41.7675,52800.0
2007-03-30 15:25:00,67.08,67.08,67.06,67.06,48400.0,41.7612,41.7612,41.7488,41.7488,48400.0
2007-03-30 15:30:00,67.05,67.06,67.0,67.03,64200.0,41.7426,41.7488,41.7114,41.7301,64200.0
2007-03-30 15:35:00,67.03,67.03,66.96,66.99,101500.0,41.7301,41.7301,41.6865,41.7052,101500.0
2007-03-30 15:40:00,67.0,67.05,66.96,67.0,90300.0,41.7114,41.7426,41.6865,41.7114,90300.0
2007-03-30 15:45:00,66.99,67.06,66.98,67.06,78300.0,41.7052,41.7488,41.699,41.7488,78300.0
2007-03-30 15:50:00,67.06,67.06,66.98,66.98,141300.0,41.7488,41.7488,41.699,41.699,141300.0
2007-03-30 15:55:00,66.98,67.02,66.88,66.98,247000.0,41.699,41.7239,41.6367,41.699,247000.0
2007-04-02 09:30:00,67.04,67.07,66.71,66.9,125800.0,41.7363,41.755,41.5309,41.6492,125800.0
2007-04-02 09:35:00,66.92,67.15,66.9,67.01,72500.0,41.6616,41.8048,41.6492,41.7177,72500.0
2007-04-02 09:40:00,67.01,67.08,66.86,66.92,57800.0,41.7177,41.7612,41.6243,41.6616,57800.0
2007-04-02 09:45:00,66.92,67.0,66.86,66.97,45000.0,41.6616,41.7114,41.6243,41.6928,45000.0
2007-04-02 09:50:00,66.96,67.03,66.9,66.99,35900.0,41.6865,41.7301,41.6492,41.7052,35900.0
2007-04-02 09:55:00,66.95,67.02,66.9,66.93,37500.0,41.6803,41.7239,41.6492,41.6679,37500.0
2007-04-02 10:00:00,66.93,66.97,66.72,66.9,86100.0,41.6679,41.6928,41.5371,41.6492,86100.0
2007-04-02 10:05:00,66.88,66.88,66.61,66.69,88800.0,41.6367,41.6367,41.4686,41.5184,88800.0
2007-04-02 10:10:00,66.7,66.74,66.59,66.73,80900.0,41.5247,41.5496,41.4562,41.5434,80900.0
2007-04-02 10:15:00,66.72,66.74,66.59,66.7,47300.0,41.5371,41.5496,41.4562,41.5247,47300.0
2007-04-02 10:20:00,66.69,66.7,66.51,66.54,72800.0,41.5184,41.5247,41.4064,41.4251,72800.0
2007-04-02 10:25:00,66.56,66.58,66.36,66.51,93500.0,41.4375,41.45,41.313,41.4064,93500.0
2007-04-02 10:30:00,66.51,66.62,66.49,66.52,35100.0,41.4064,41.4749,41.3939,41.4126,35100.0
2007-04-02 10:35:00,66.53,66.58,66.51,66.56,26700.0,41.4188,41.45,41.4064,41.4375,26700.0
2007-04-02 10:40:00,66.56,66.58,66.43,66.43,52600.0,41.4375,41.45,41.3566,41.3566,52600.0
2007-04-02 10:45:00,66.42,66.5,66.42,66.44,52700.0,41.3504,41.4002,41.3504,41.3628,52700.0
2007-04-02 10:50:00,66.45,66.46,66.35,66.45,40800.0,41.369,41.3753,41.3068,41.369,40800.0
2007-04-02 10:55:00,66.46,66.62,66.45,66.62,76600.0,41.3753,41.4749,41.369,41.4749,76600.0
2007-04-02 11:00:00,66.62,66.64,66.52,66.56,39400.0,41.4749,41.4873,41.4126,41.4375,39400.0
2007-04-02 11:05:00,66.58,66.59,66.43,66.43,42700.0,41.45,41.4562,41.3566,41.3566,42700.0
2007-04-02 11:10:00,66.42,66.42,66.31,66.36,28600.0,41.3504,41.3504,41.2819,41.313,28600.0
2007-04-02 11:15:00,66.38,66.45,66.35,66.36,33100.0,41.3255,41.369,41.3068,41.313,33100.0
2007-04-02 11:20:00,66.36,66.41,66.32,66.41,23700.0,41.313,41.3441,41.2881,41.3441,23700.0
2007-04-02 11:25:00,66.4,66.41,66.32,66.34,60200.0,41.3379,41.3441,41.2881,41.3006,60200.0
2007-04-02 11:30:00,66.34,66.36,66.3,66.35,49200.0,41.3006,41.313,41.2757,41.3068,49200.0
2007-04-02 11:35:00,66.35,66.38,66.32,66.38,25300.0,41.3068,41.3255,41.2881,41.3255,25300.0
2007-04-02 11:40:00,66.37,66.39,66.27,66.27,32500.0,41.3192,41.3317,41.257,41.257,32500.0
2007-04-02 11:45:00,66.28,66.31,66.21,66.21,54600.0,41.2632,41.2819,41.2196,41.2196,54600.0
2007-04-02 11:50:00,66.2,66.21,66.13,66.14,43600.0,41.2134,41.2196,41.1698,41.176,43600.0
2007-04-02 11:55:00,66.15,66.25,66.15,66.24,37700.0,41.1823,41.2445,41.1823,41.2383,37700.0
2007-04-02 12:00:00,66.24,66.24,66.19,66.24,36700.0,41.2383,41.2383,41.2072,41.2383,36700.0
2007-04-02 12:05:00,66.24,66.25,66.21,66.21,29500.0,41.2383,41.2445,41.2196,41.2196,29500.0
2007-04-02 12:10:00,66.22,66.23,66.19,66.19,25500.0,41.2258,41.2321,41.2072,41.2072,25500.0
2007-04-02 12:15:00,66.2,66.26,66.18,66.23,46200.0,41.2134,41.2507,41.2009,41.2321,46200.0
2007-04-02 12:20:00,66.24,66.33,66.22,66.25,30600.0,41.2383,41.2943,41.2258,41.2445,30600.0
2007-04-02 12:25:00,66.24,66.25,66.18,66.2,19500.0,41.2383,41.2445,41.2009,41.2134,19500.0
2007-04-02 12:30:00,66.21,66.21,66.12,66.14,19500.0,41.2196,41.2196,41.1636,41.176,19500.0
2007-04-02 12:35:00,66.14,66.21,66.11,66.21,39400.0,41.176,41.2196,41.1574,41.2196,39400.0
2007-04-02 12:40:00,66.22,66.26,66.22,66.23,26400.0,41.2258,41.2507,41.2258,41.2321,26400.0
2007-04-02 12:45:00,66.24,66.25,66.19,66.25,13400.0,41.2383,41.2445,41.2072,41.2445,13400.0
2007-04-02 12:50:00,66.24,66.27,66.23,66.26,15000.0,41.2383,41.257,41.2321,41.2507,15000.0
2007-04-02 12:55:00,66.26,66.27,66.14,66.15,47400.0,41.2507,41.257,41.176,41.1823,47400.0
2007-04-02 13:00:00,66.14,66.25,66.14,66.19,31000.0,41.176,41.2445,41.176,41.2072,31000.0
2007-04-02 13:05:00,66.2,66.22,66.15,66.21,42700.0,41.2134,41.2258,41.1823,41.2196,42700.0
2007-04-02 13:10:00,66.21,66.3,66.18,66.26,41800.0,41.2196,41.2757,41.2009,41.2507,41800.0
2007-04-02 13:15:00,66.26,66.27,66.2,66.26,31200.0,41.2507,41.257,41.2134,41.2507,31200.0
2007-04-02 13:20:00,66.26,66.29,66.17,66.18,55200.0,41.2507,41.2694,41.1947,41.2009,55200.0
2007-04-02 13:25:00,66.18,66.23,66.16,66.19,34800.0,41.2009,41.2321,41.1885,41.2072,34800.0
2007-04-02 13:30:00,66.19,66.2,66.11,66.11,21100.0,41.2072,41.2134,41.1574,41.1574,21100.0
2007-04-02 13:35:00,66.12,66.12,66.07,66.07,37500.0,41.1636,41.1636,41.1325,41.1325,37500.0
2007-04-02 13:40:00,66.08,66.09,66.02,66.08,75200.0,41.1387,41.1449,41.1013,41.1387,75200.0
2007-04-02 13:45:00,66.1,66.17,66.1,66.17,11800.0,41.1511,41.1947,41.1511,41.1947,11800.0
2007-04-02 13:50:00,66.16,66.22,66.11,66.13,29000.0,41.1885,41.2258,41.1574,41.1698,29000.0
2007-04-02 13:55:00,66.12,66.2,66.11,66.19,23600.0,41.1636,41.2134,41.1574,41.2072,23600.0
2007-04-02 14:00:00,66.18,66.18,66.1,66.16,52900.0,41.2009,41.2009,41.1511,41.1885,52900.0
2007-04-02 14:05:00,66.16,66.27,66.15,66.22,43300.0,41.1885,41.257,41.1823,41.2258,43300.0
2007-04-02 14:10:00,66.21,66.22,66.18,66.21,36000.0,41.2196,41.2258,41.2009,41.2196,36000.0
2007-04-02 14:15:00,66.21,66.21,66.13,66.15,58400.0,41.2196,41.2196,41.1698,41.1823,58400.0
2007-04-02 14:20:00,66.15,66.31,66.15,66.3,57400.0,41.1823,41.2819,41.1823,41.2757,57400.0
2007-04-02 14:25:00,66.31,66.33,66.25,66.3,24000.0,41.2819,41.2943,41.2445,41.2757,24000.0
2007-04-02 14:30:00,66.3,66.42,66.3,66.39,145400.0,41.2757,41.3504,41.2757,41.3317,145400.0
2007-04-02 14:35:00,66.38,66.42,66.38,66.42,29400.0,41.3255,41.3504,41.3255,41.3504,29400.0
2007-04-02 14:40:00,66.42,66.43,66.38,66.43,27400.0,41.3504,41.3566,41.3255,41.3566,27400.0
2007-04-02 14:45:00,66.43,66.47,66.41,66.42,37500.0,41.3566,41.3815,41.3441,41.3504,37500.0
2007-04-02 14:50:00,66.42,66.47,66.42,66.46,29900.0,41.3504,41.3815,41.3504,41.3753,29900.0
2007-04-02 14:55:00,66.45,66.51,66.44,66.5,32000.0,41.369,41.4064,41.3628,41.4002,32000.0
2007-04-02 15:00:00,66.5,66.56,66.5,66.56,40900.0,41.4002,41.4375,41.4002,41.4375,40900.0
2007-04-02 15:05:00,66.56,66.63,66.55,66.6,63400.0,41.4375,41.4811,41.4313,41.4624,63400.0
2007-04-02 15:10:00,66.59,66.7,66.59,66.7,82300.0,41.4562,41.5247,41.4562,41.5247,82300.0
2007-04-02 15:15:00,66.69,66.74,66.64,66.64,58100.0,41.5184,41.5496,41.4873,41.4873,58100.0
2007-04-02 15:20:00,66.64,66.71,66.61,66.69,61900.0,41.4873,41.5309,41.4686,41.5184,61900.0
2007-04-02 15:25:00,66.69,66.75,66.69,66.7,61000.0,41.5184,41.5558,41.5184,41.5247,61000.0
2007-04-02 15:30:00,66.7,66.7,66.62,66.62,31600.0,41.5247,41.5247,41.4749,41.4749,31600.0
2007-04-02 15:35:00,66.63,66.76,66.61,66.75,139400.0,41.4811,41.562,41.4686,41.5558,139400.0
2007-04-02 15:40:00,66.75,66.79,66.67,66.78,59500.0,41.5558,41.5807,41.506,41.5745,59500.0
2007-04-02 15:45:00,66.77,66.8,66.75,66.77,48900.0,41.5683,41.5869,41.5558,41.5683,48900.0
2007-04-02 15:50:00,66.76,66.77,66.68,66.7,89100.0,41.562,41.5683,41.5122,41.5247,89100.0
2007-04-02 15:55:00,66.7,66.72,66.61,66.72,199700.0,41.5247,41.5371,41.4686,41.5371,199700.0
2007-04-03 09:30:00,67.21,67.39,67.06,67.34,128500.0,41.8422,41.9542,41.7488,41.9231,128500.0
2007-04-03 09:35:00,67.34,67.35,67.04,67.16,63400.0,41.9231,41.9293,41.7363,41.8111,63400.0
2007-04-03 09:40:00,67.14,67.16,67.06,67.06,69600.0,41.7986,41.8111,41.7488,41.7488,69600.0
2007-04-03 09:45:00,67.06,67.13,66.99,67.04,100400.0,41.7488,41.7924,41.7052,41.7363,100400.0
2007-04-03 09:50:00,67.04,67.04,66.84,66.99,81200.0,41.7363,41.7363,41.6118,41.7052,81200.0
2007-04-03 09:55:00,66.97,67.01,66.93,66.98,45300.0,41.6928,41.7177,41.6679,41.699,45300.0
2007-04-03 10:00:00,67.0,67.34,66.99,67.33,147200.0,41.7114,41.9231,41.7052,41.9169,147200.0
2007-04-03 10:05:00,67.32,67.7,67.22,67.31,149800.0,41.9107,42.1472,41.8484,41.9044,149800.0
2007-04-03 10:10:00,67.32,67.55,67.32,67.4,94400.0,41.9107,42.0538,41.9107,41.9605,94400.0
2007-04-03 10:15:00,67.4,67.5,67.26,67.26,57200.0,41.9605,42.0227,41.8733,41.8733,57200.0
2007-04-03 10:20:00,67.26,67.29,67.17,67.21,55800.0,41.8733,41.892,41.8173,41.8422,55800.0
2007-04-03 10:25:00,67.22,67.31,67.21,67.31,49400.0,41.8484,41.9044,41.8422,41.9044,49400.0
2007-04-03 10:30:00,67.31,67.47,67.3,67.46,48000.0,41.9044,42.004,41.8982,41.9978,48000.0
2007-04-03 10:35:00,67.46,67.61,67.46,67.6,101700.0,41.9978,42.0912,41.9978,42.085,101700.0
2007-04-03 10:40:00,67.6,67.63,67.51,67.6,62300.0,42.085,42.1037,42.0289,42.085,62300.0
2007-04-03 10:45:00,67.6,67.65,67.57,67.57,45600.0,42.085,42.1161,42.0663,42.0663,45600.0
2007-04-03 10:50:00,67.58,67.58,67.43,67.46,76700.0,42.0725,42.0725,41.9791,41.9978,76700.0
2007-04-03 10:55:00,67.46,67.58,67.46,67.54,72400.0,41.9978,42.0725,41.9978,42.0476,72400.0
2007-04-03 11:00:00,67.54,67.55,67.39,67.41,63200.0,42.0476,42.0538,41.9542,41.9667,63200.0
2007-04-03 11:05:00,67.41,67.41,67.34,67.37,71700.0,41.9667,41.9667,41.9231,41.9418,71700.0
2007-04-03 11:10:00,67.38,67.38,67.3,67.31,45600.0,41.948,41.948,41.8982,41.9044,45600.0
2007-04-03 11:15:00,67.3,67.3,67.19,67.2,75700.0,41.8982,41.8982,41.8297,41.836,75700.0
2007-04-03 11:20:00,67.2,67.25,67.17,67.2,37700.0,41.836,41.8671,41.8173,41.836,37700.0
2007-04-03 11:25:00,67.2,67.21,67.13,67.16,38300.0,41.836,41.8422,41.7924,41.8111,38300.0
2007-04-03 11:30:00,67.16,67.16,67.12,67.12,24000.0,41.8111,41.8111,41.7861,41.7861,24000.0
2007-04-03 11:35:00,67.13,67.18,67.11,67.12,38300.0,41.7924,41.8235,41.7799,41.7861,38300.0
2007-04-03 11:40:00,67.12,67.13,67.03,67.03,80600.0,41.7861,41.7924,41.7301,41.7301,80600.0
2007-04-03 11:45:00,67.03,67.13,67.01,67.13,60000.0,41.7301,41.7924,41.7177,41.7924,60000.0
2007-04-03 11:50:00,67.13,67.25,67.13,67.25,35000.0,41.7924,41.8671,41.7924,41.8671,35000.0
2007-04-03 11:55:00,67.26,67.28,67.21,67.28,46000.0,41.8733,41.8858,41.8422,41.8858,46000.0
2007-04-03 12:00:00,67.26,67.27,67.2,67.22,76400.0,41.8733,41.8795,41.836,41.8484,76400.0
2007-04-03 12:05:00,67.22,67.22,67.13,67.15,36200.0,41.8484,41.8484,41.7924,41.8048,36200.0
2007-04-03 12:10:00,67.13,67.19,67.11,67.18,46000.0,41.7924,41.8297,41.7799,41.8235,46000.0
2007-04-03 12:15:00,67.19,67.29,67.18,67.24,107000.0,41.8297,41.892,41.8235,41.8609,107000.0
2007-04-03 12:20:00,67.24,67.28,67.23,67.28,37600.0,41.8609,41.8858,41.8546,41.8858,37600.0
2007-04-03 12:25:00,67.28,67.28,67.18,67.18,33900.0,41.8858,41.8858,41.8235,41.8235,33900.0
2007-04-03 12:30:00,67.18,67.23,67.18,67.19,36600.0,41.8235,41.8546,41.8235,41.8297,36600.0
2007-04-03 12:35:00,67.19,67.19,67.1,67.1,23900.0,41.8297,41.8297,41.7737,41.7737,23900.0
2007-04-03 12:40:00,67.11,67.15,67.1,67.13,35300.0,41.7799,41.8048,41.7737,41.7924,35300.0
2007-04-03 12:45:00,67.11,67.11,67.05,67.05,26000.0,41.7799,41.7799,41.7426,41.7426,26000.0
2007-04-03 12:50:00,67.05,67.09,67.05,67.09,34200.0,41.7426,41.7675,41.7426,41.7675,34200.0
2007-04-03 12:55:00,67.09,67.11,67.08,67.11,23100.0,41.7675,41.7799,41.7612,41.7799,23100.0
2007-04-03 13:00:00,67.11,67.12,67.05,67.07,37500.0,41.7799,41.7861,41.7426,41.755,37500.0
2007-04-03 13:05:00,67.07,67.1,67.0,67.0,28400.0,41.755,41.7737,41.7114,41.7114,28400.0
2007-04-03 13:10:00,67.01,67.01,66.97,66.97,28500.0,41.7177,41.7177,41.6928,41.6928,28500.0
2007-04-03 13:15:00,66.97,67.07,66.97,67.06,32800.0,41.6928,41.755,41.6928,41.7488,32800.0
2007-04-03 13:20:00,67.07,67.14,67.02,67.13,64000.0,41.755,41.7986,41.7239,41.7924,64000.0
2007-04-03 13:25:00,67.12,67.18,67.1,67.16,39400.0,41.7861,41.8235,41.7737,41.8111,39400.0
2007-04-03 13:30:00,67.14,67.22,67.14,67.17,48300.0,41.7986,41.8484,41.7986,41.8173,48300.0
2007-04-03 13:35:00,67.17,67.18,67.08,67.1,37700.0,41.8173,41.8235,41.7612,41.7737,37700.0
2007-04-03 13:40:00,67.1,67.23,67.04,67.23,85200.0,41.7737,41.8546,41.7363,41.8546,85200.0
2007-04-03 13:45:00,67.23,67.3,67.2,67.25,81200.0,41.8546,41.8982,41.836,41.8671,81200.0
2007-04-03 13:50:00,67.26,67.3,67.23,67.28,49600.0,41.8733,41.8982,41.8546,41.8858,49600.0
2007-04-03 13:55:00,67.29,67.3,67.2,67.21,32800.0,41.892,41.8982,41.836,41.8422,32800.0
2007-04-03 14:00:00,67.2,67.26,67.19,67.22,43000.0,41.836,41.8733,41.8297,41.8484,43000.0
2007-04-03 14:05:00,67.22,67.22,67.17,67.18,26800.0,41.8484,41.8484,41.8173,41.8235,26800.0
2007-04-03 14:10:00,67.18,67.21,67.1,67.14,64600.0,41.8235,41.8422,41.7737,41.7986,64600.0
2007-04-03 14:15:00,67.13,67.16,67.09,67.16,69700.0,41.7924,41.8111,41.7675,41.8111,69700.0
2007-04-03 14:20:00,67.15,67.19,67.12,67.14,52600.0,41.8048,41.8297,41.7861,41.7986,52600.0
2007-04-03 14:25:00,67.14,67.14,67.07,67.11,70100.0,41.7986,41.7986,41.755,41.7799,70100.0
2007-04-03 14:30:00,67.12,67.2,67.11,67.12,39900.0,41.7861,41.836,41.7799,41.7861,39900.0
2007-04-03 14:35:00,67.11,67.14,67.11,67.12,28800.0,41.7799,41.7986,41.7799,41.7861,28800.0
2007-04-03 14:40:00,67.13,67.15,67.1,67.12,46500.0,41.7924,41.8048,41.7737,41.7861,46500.0
2007-04-03 14:45:00,67.12,67.13,67.11,67.12,30500.0,41.7861,41.7924,41.7799,41.7861,30500.0
2007-04-03 14:50:00,67.13,67.15,67.13,67.15,21000.0,41.7924,41.8048,41.7924,41.8048,21000.0
2007-04-03 14:55:00,67.15,67.15,67.11,67.12,44200.0,41.8048,41.8048,41.7799,41.7861,44200.0
2007-04-03 15:00:00,67.12,67.12,67.03,67.08,58600.0,41.7861,41.7861,41.7301,41.7612,58600.0
2007-04-03 15:05:00,67.07,67.16,67.07,67.16,59100.0,41.755,41.8111,41.755,41.8111,59100.0
2007-04-03 15:10:00,67.17,67.18,67.05,67.06,63500.0,41.8173,41.8235,41.7426,41.7488,63500.0
2007-04-03 15:15:00,67.06,67.11,67.03,67.06,93000.0,41.7488,41.7799,41.7301,41.7488,93000.0
2007-04-03 15:20:00,67.06,67.17,67.05,67.16,100100.0,41.7488,41.8173,41.7426,41.8111,100100.0
2007-04-03 15:25:00,67.15,67.16,67.1,67.13,40600.0,41.8048,41.8111,41.7737,41.7924,40600.0
2007-04-03 15:30:00,67.13,67.14,67.08,67.1,60300.0,41.7924,41.7986,41.7612,41.7737,60300.0
2007-04-03 15:35:00,67.1,67.17,67.1,67.16,77600.0,41.7737,41.8173,41.7737,41.8111,77600.0
2007-04-03 15:40:00,67.16,67.27,67.16,67.27,182900.0,41.8111,41.8795,41.8111,41.8795,182900.0
2007-04-03 15:45:00,67.26,67.26,67.1,67.11,122000.0,41.8733,41.8733,41.7737,41.7799,122000.0
2007-04-03 15:50:00,67.11,67.15,67.09,67.14,109000.0,41.7799,41.8048,41.7675,41.7986,109000.0
2007-04-03 15:55:00,67.14,67.25,67.11,67.25,238000.0,41.7986,41.8671,41.7799,41.8671,238000.0
2007-04-04 09:30:00,67.24,67.26,66.93,66.98,78100.0,41.8609,41.8733,41.6679,41.699,78100.0
2007-04-04 09:35:00,67.02,67.39,67.02,67.37,48400.0,41.7239,41.9542,41.7239,41.9418,48400.0
2007-04-04 09:40:00,67.37,67.39,67.21,67.31,41800.0,41.9418,41.9542,41.8422,41.9044,41800.0
2007-04-04 09:45:00,67.3,67.42,67.3,67.42,50400.0,41.8982,41.9729,41.8982,41.9729,50400.0
2007-04-04 09:50:00,67.42,67.46,67.24,67.3,79100.0,41.9729,41.9978,41.8609,41.8982,79100.0
2007-04-04 09:55:00,67.3,67.4,67.29,67.32,26800.0,41.8982,41.9605,41.892,41.9107,26800.0
2007-04-04 10:00:00,67.32,67.38,67.25,67.34,61400.0,41.9107,41.948,41.8671,41.9231,61400.0
2007-04-04 10:05:00,67.33,67.39,67.27,67.29,49800.0,41.9169,41.9542,41.8795,41.892,49800.0
2007-04-04 10:10:00,67.33,67.38,67.3,67.36,39900.0,41.9169,41.948,41.8982,41.9356,39900.0
2007-04-04 10:15:00,67.37,67.45,67.3,67.35,55100.0,41.9418,41.9916,41.8982,41.9293,55100.0
2007-04-04 10:20:00,67.36,67.45,67.32,67.45,25400.0,41.9356,41.9916,41.9107,41.9916,25400.0
2007-04-04 10:25:00,67.45,67.49,67.37,67.39,29100.0,41.9916,42.0165,41.9418,41.9542,29100.0
2007-04-04 10:30:00,67.38,67.44,67.34,67.35,24900.0,41.948,41.9854,41.9231,41.9293,24900.0
2007-04-04 10:35:00,67.38,67.39,67.22,67.28,92600.0,41.948,41.9542,41.8484,41.8858,92600.0
2007-04-04 10:40:00,67.27,67.34,67.26,67.32,31800.0,41.8795,41.9231,41.8733,41.9107,31800.0
2007-04-04 10:45:00,67.32,67.32,67.26,67.31,33600.0,41.9107,41.9107,41.8733,41.9044,33600.0
2007-04-04 10:50:00,67.31,67.32,67.3,67.3,24700.0,41.9044,41.9107,41.8982,41.8982,24700.0
2007-04-04 10:55:00,67.3,67.32,67.3,67.3,26400.0,41.8982,41.9107,41.8982,41.8982,26400.0
2007-04-04 11:00:00,67.3,67.33,67.3,67.3,19500.0,41.8982,41.9169,41.8982,41.8982,19500.0
2007-04-04 11:05:00,67.32,67.32,67.28,67.32,28100.0,41.9107,41.9107,41.8858,41.9107,28100.0
2007-04-04 11:10:00,67.32,67.42,67.32,67.36,35200.0,41.9107,41.9729,41.9107,41.9356,35200.0
2007-04-04 11:15:00,67.38,67.39,67.35,67.39,19900.0,41.948,41.9542,41.9293,41.9542,19900.0
2007-04-04 11:20:00,67.38,67.42,67.36,67.41,40200.0,41.948,41.9729,41.9356,41.9667,40200.0
2007-04-04 11:25:00,67.42,67.46,67.4,67.45,36400.0,41.9729,41.9978,41.9605,41.9916,36400.0
2007-04-04 11:30:00,67.45,67.48,67.4,67.47,39600.0,41.9916,42.0103,41.9605,42.004,39600.0
2007-04-04 11:35:00,67.47,67.48,67.45,67.48,11900.0,42.004,42.0103,41.9916,42.0103,11900.0
2007-04-04 11:40:00,67.48,67.48,67.45,67.48,21300.0,42.0103,42.0103,41.9916,42.0103,21300.0
2007-04-04 11:45:00,67.48,67.48,67.45,67.45,18800.0,42.0103,42.0103,41.9916,41.9916,18800.0
2007-04-04 11:50:00,67.46,67.46,67.43,67.46,19300.0,41.9978,41.9978,41.9791,41.9978,19300.0
2007-04-04 11:55:00,67.46,67.47,67.42,67.43,13800.0,41.9978,42.004,41.9729,41.9791,13800.0
2007-04-04 12:00:00,67.43,67.5,67.39,67.49,36200.0,41.9791,42.0227,41.9542,42.0165,36200.0
2007-04-04 12:05:00,67.5,67.5,67.46,67.49,15900.0,42.0227,42.0227,41.9978,42.0165,15900.0
2007-04-04 12:10:00,67.49,67.56,67.49,67.54,51200.0,42.0165,42.0601,42.0165,42.0476,51200.0
2007-04-04 12:15:00,67.55,67.64,67.54,67.6,42000.0,42.0538,42.1099,42.0476,42.085,42000.0
2007-04-04 12:20:00,67.58,67.59,67.54,67.56,22400.0,42.0725,42.0788,42.0476,42.0601,22400.0
2007-04-04 12:25:00,67.56,67.57,67.46,67.5,55800.0,42.0601,42.0663,41.9978,42.0227,55800.0
2007-04-04 12:30:00,67.51,67.64,67.51,67.64,38800.0,42.0289,42.1099,42.0289,42.1099,38800.0
2007-04-04 12:35:00,67.63,67.76,67.63,67.66,99100.0,42.1037,42.1846,42.1037,42.1223,99100.0
2007-04-04 12:40:00,67.66,67.66,67.57,67.65,30400.0,42.1223,42.1223,42.0663,42.1161,30400.0
2007-04-04 12:45:00,67.65,67.65,67.57,67.58,18700.0,42.1161,42.1161,42.0663,42.0725,18700.0
2007-04-04 12:50:00,67.56,67.56,67.51,67.51,16500.0,42.0601,42.0601,42.0289,42.0289,16500.0
2007-04-04 12:55:00,67.51,67.53,67.48,67.49,29700.0,42.0289,42.0414,42.0103,42.0165,29700.0
2007-04-04 13:00:00,67.5,67.5,67.38,67.39,36000.0,42.0227,42.0227,41.948,41.9542,36000.0
2007-04-04 13:05:00,67.38,67.45,67.38,67.45,27700.0,41.948,41.9916,41.948,41.9916,27700.0
2007-04-04 13:10:00,67.44,67.44,67.4,67.41,10300.0,41.9854,41.9854,41.9605,41.9667,10300.0
2007-04-04 13:15:00,67.41,67.5,67.4,67.45,89100.0,41.9667,42.0227,41.9605,41.9916,89100.0
2007-04-04 13:20:00,67.45,67.49,67.4,67.48,39000.0,41.9916,42.0165,41.9605,42.0103,39000.0
2007-04-04 13:25:00,67.48,67.48,67.42,67.43,5200.0,42.0103,42.0103,41.9729,41.9791,5200.0
2007-04-04 13:30:00,67.42,67.48,67.42,67.45,17900.0,41.9729,42.0103,41.9729,41.9916,17900.0
2007-04-04 13:35:00,67.43,67.47,67.38,67.43,50700.0,41.9791,42.004,41.948,41.9791,50700.0
2007-04-04 13:40:00,67.43,67.48,67.38,67.45,32800.0,41.9791,42.0103,41.948,41.9916,32800.0
2007-04-04 13:45:00,67.45,67.5,67.44,67.46,14800.0,41.9916,42.0227,41.9854,41.9978,14800.0
2007-04-04 13:50:00,67.45,67.46,67.42,67.44,9300.0,41.9916,41.9978,41.9729,41.9854,9300.0
2007-04-04 13:55:00,67.44,67.45,67.4,67.4,20700.0,41.9854,41.9916,41.9605,41.9605,20700.0
2007-04-04 14:00:00,67.41,67.41,67.38,67.39,22100.0,41.9667,41.9667,41.948,41.9542,22100.0
2007-04-04 14:05:00,67.39,67.42,67.38,67.39,13200.0,41.9542,41.9729,41.948,41.9542,13200.0
2007-04-04 14:10:00,67.4,67.42,67.39,67.42,16800.0,41.9605,41.9729,41.9542,41.9729,16800.0
2007-04-04 14:15:00,67.42,67.47,67.41,67.41,39900.0,41.9729,42.004,41.9667,41.9667,39900.0
2007-04-04 14:20:00,67.4,67.45,67.38,67.43,33600.0,41.9605,41.9916,41.948,41.9791,33600.0
2007-04-04 14:25:00,67.42,67.42,67.4,67.4,17200.0,41.9729,41.9729,41.9605,41.9605,17200.0
2007-04-04 14:30:00,67.4,67.44,67.37,67.38,24500.0,41.9605,41.9854,41.9418,41.948,24500.0
2007-04-04 14:35:00,67.37,67.48,67.36,67.43,45300.0,41.9418,42.0103,41.9356,41.9791,45300.0
2007-04-04 14:40:00,67.43,67.45,67.38,67.4,27900.0,41.9791,41.9916,41.948,41.9605,27900.0
2007-04-04 14:45:00,67.4,67.42,67.39,67.42,11600.0,41.9605,41.9729,41.9542,41.9729,11600.0
2007-04-04 14:50:00,67.41,67.43,67.4,67.41,23600.0,41.9667,41.9791,41.9605,41.9667,23600.0
2007-04-04 14:55:00,67.4,67.48,67.4,67.44,53300.0,41.9605,42.0103,41.9605,41.9854,53300.0
2007-04-04 15:00:00,67.43,67.46,67.4,67.42,50600.0,41.9791,41.9978,41.9605,41.9729,50600.0
2007-04-04 15:05:00,67.42,67.45,67.41,67.44,63700.0,41.9729,41.9916,41.9667,41.9854,63700.0
2007-04-04 15:10:00,67.43,67.46,67.4,67.45,34300.0,41.9791,41.9978,41.9605,41.9916,34300.0
2007-04-04 15:15:00,67.46,67.49,67.43,67.46,65500.0,41.9978,42.0165,41.9791,41.9978,65500.0
2007-04-04 15:20:00,67.46,67.47,67.41,67.43,49600.0,41.9978,42.004,41.9667,41.9791,49600.0
2007-04-04 15:25:00,67.43,67.45,67.39,67.41,52500.0,41.9791,41.9916,41.9542,41.9667,52500.0
2007-04-04 15:30:00,67.4,67.46,67.39,67.44,64500.0,41.9605,41.9978,41.9542,41.9854,64500.0
2007-04-04 15:35:00,67.44,67.52,67.43,67.52,118200.0,41.9854,42.0352,41.9791,42.0352,118200.0
2007-04-04 15:40:00,67.52,67.56,67.49,67.51,70500.0,42.0352,42.0601,42.0165,42.0289,70500.0
2007-04-04 15:45:00,67.51,67.54,67.44,67.45,63500.0,42.0289,42.0476,41.9854,41.9916,63500.0
2007-04-04 15:50:00,67.45,67.46,67.4,67.46,73300.0,41.9916,41.9978,41.9605,41.9978,73300.0
2007-04-04 15:55:00,67.45,67.46,67.42,67.42,176400.0,41.9916,41.9978,41.9729,41.9729,176400.0
2007-04-05 09:30:00,67.48,67.58,67.4,67.58,93400.0,42.0103,42.0725,41.9605,42.0725,93400.0
2007-04-05 09:35:00,67.58,67.61,67.44,67.53,128300.0,42.0725,42.0912,41.9854,42.0414,128300.0
2007-04-05 09:40:00,67.54,67.54,67.4,67.43,70100.0,42.0476,42.0476,41.9605,41.9791,70100.0
2007-04-05 09:45:00,67.43,67.58,67.42,67.57,59500.0,41.9791,42.0725,41.9729,42.0663,59500.0
2007-04-05 09:50:00,67.58,67.63,67.53,67.61,47300.0,42.0725,42.1037,42.0414,42.0912,47300.0
2007-04-05 09:55:00,67.6,67.67,67.58,67.67,50600.0,42.085,42.1286,42.0725,42.1286,50600.0
2007-04-05 10:00:00,67.67,67.75,67.66,67.75,44500.0,42.1286,42.1784,42.1223,42.1784,44500.0
2007-04-05 10:05:00,67.75,67.8,67.7,67.8,63300.0,42.1784,42.2095,42.1472,42.2095,63300.0
2007-04-05 10:10:00,67.78,67.86,67.75,67.84,51300.0,42.197,42.2468,42.1784,42.2344,51300.0
2007-04-05 10:15:00,67.84,67.9,67.83,67.88,55700.0,42.2344,42.2717,42.2282,42.2593,55700.0
2007-04-05 10:20:00,67.88,67.89,67.84,67.84,47200.0,42.2593,42.2655,42.2344,42.2344,47200.0
2007-04-05 10:25:00,67.84,67.9,67.83,67.89,32500.0,42.2344,42.2717,42.2282,42.2655,32500.0
2007-04-05 10:30:00,67.88,67.98,67.87,67.98,43400.0,42.2593,42.3216,42.2531,42.3216,43400.0
2007-04-05 10:35:00,67.97,67.98,67.89,67.9,38200.0,42.3153,42.3216,42.2655,42.2717,38200.0
2007-04-05 10:40:00,67.91,67.94,67.87,67.93,23500.0,42.278,42.2966,42.2531,42.2904,23500.0
2007-04-05 10:45:00,67.94,68.0,67.93,67.97,69600.0,42.2966,42.334,42.2904,42.3153,69600.0
2007-04-05 10:50:00,67.98,67.98,67.94,67.98,54800.0,42.3216,42.3216,42.2966,42.3216,54800.0
2007-04-05 10:55:00,67.97,67.98,67.93,67.95,148200.0,42.3153,42.3216,42.2904,42.3029,148200.0
2007-04-05 11:00:00,67.94,67.95,67.84,67.84,34300.0,42.2966,42.3029,42.2344,42.2344,34300.0
2007-04-05 11:05:00,67.84,67.85,67.75,67.76,48400.0,42.2344,42.2406,42.1784,42.1846,48400.0
2007-04-05 11:10:00,67.76,67.84,67.75,67.84,46700.0,42.1846,42.2344,42.1784,42.2344,46700.0
2007-04-05 11:15:00,67.84,67.9,67.84,67.87,16700.0,42.2344,42.2717,42.2344,42.2531,16700.0
2007-04-05 11:20:00,67.87,67.9,67.82,67.9,27600.0,42.2531,42.2717,42.2219,42.2717,27600.0
2007-04-05 11:25:00,67.89,67.95,67.85,67.85,98600.0,42.2655,42.3029,42.2406,42.2406,98600.0
2007-04-05 11:30:00,67.84,67.85,67.73,67.82,56000.0,42.2344,42.2406,42.1659,42.2219,56000.0
2007-04-05 11:35:00,67.82,67.86,67.79,67.79,37000.0,42.2219,42.2468,42.2033,42.2033,37000.0
2007-04-05 11:40:00,67.8,67.82,67.75,67.79,15000.0,42.2095,42.2219,42.1784,42.2033,15000.0
2007-04-05 11:45:00,67.79,67.84,67.78,67.82,27500.0,42.2033,42.2344,42.197,42.2219,27500.0
2007-04-05 11:50:00,67.81,67.85,67.8,67.85,21900.0,42.2157,42.2406,42.2095,42.2406,21900.0
2007-04-05 11:55:00,67.86,67.97,67.85,67.96,47700.0,42.2468,42.3153,42.2406,42.3091,47700.0
2007-04-05 12:00:00,67.96,67.99,67.91,67.91,48300.0,42.3091,42.3278,42.278,42.278,48300.0
2007-04-05 12:05:00,67.92,67.99,67.92,67.95,69600.0,42.2842,42.3278,42.2842,42.3029,69600.0
2007-04-05 12:10:00,67.94,67.95,67.88,67.88,59500.0,42.2966,42.3029,42.2593,42.2593,59500.0
2007-04-05 12:15:00,67.88,67.9,67.87,67.89,53700.0,42.2593,42.2717,42.2531,42.2655,53700.0
2007-04-05 12:20:00,67.89,67.93,67.89,67.92,36000.0,42.2655,42.2904,42.2655,42.2842,36000.0
2007-04-05 12:25:00,67.93,67.99,67.93,67.96,48800.0,42.2904,42.3278,42.2904,42.3091,48800.0
2007-04-05 12:30:00,67.96,67.98,67.91,67.91,34400.0,42.3091,42.3216,42.278,42.278,34400.0
2007-04-05 12:35:00,67.91,67.92,67.87,67.88,20400.0,42.278,42.2842,42.2531,42.2593,20400.0
2007-04-05 12:40:00,67.89,67.89,67.87,67.87,21200.0,42.2655,42.2655,42.2531,42.2531,21200.0
2007-04-05 12:45:00,67.87,67.88,67.86,67.86,11600.0,42.2531,42.2593,42.2468,42.2468,11600.0
2007-04-05 12:50:00,67.85,67.86,67.81,67.82,41200.0,42.2406,42.2468,42.2157,42.2219,41200.0
2007-04-05 12:55:00,67.82,67.84,67.81,67.84,23800.0,42.2219,42.2344,42.2157,42.2344,23800.0
2007-04-05 13:00:00,67.84,67.85,67.81,67.85,24400.0,42.2344,42.2406,42.2157,42.2406,24400.0
2007-04-05 13:05:00,67.85,67.85,67.81,67.81,21000.0,42.2406,42.2406,42.2157,42.2157,21000.0
2007-04-05 13:10:00,67.82,67.82,67.8,67.81,13100.0,42.2219,42.2219,42.2095,42.2157,13100.0
2007-04-05 13:15:00,67.81,67.81,67.77,67.79,30600.0,42.2157,42.2157,42.1908,42.2033,30600.0
2007-04-05 13:20:00,67.81,67.86,67.8,67.84,28100.0,42.2157,42.2468,42.2095,42.2344,28100.0
2007-04-05 13:25:00,67.84,67.85,67.72,67.74,75100.0,42.2344,42.2406,42.1597,42.1721,75100.0
2007-04-05 13:30:00,67.75,67.75,67.73,67.73,17900.0,42.1784,42.1784,42.1659,42.1659,17900.0
2007-04-05 13:35:00,67.74,67.79,67.73,67.78,20600.0,42.1721,42.2033,42.1659,42.197,20600.0
2007-04-05 13:40:00,67.78,67.78,67.74,67.76,23600.0,42.197,42.197,42.1721,42.1846,23600.0
2007-04-05 13:45:00,67.76,67.78,67.74,67.76,34900.0,42.1846,42.197,42.1721,42.1846,34900.0
2007-04-05 13:50:00,67.76,67.77,67.7,67.71,41700.0,42.1846,42.1908,42.1472,42.1535,41700.0
2007-04-05 13:55:00,67.71,67.76,67.7,67.76,30600.0,42.1535,42.1846,42.1472,42.1846,30600.0
2007-04-05 14:00:00,67.76,67.76,67.72,67.75,37900.0,42.1846,42.1846,42.1597,42.1784,37900.0
2007-04-05 14:05:00,67.75,67.75,67.72,67.75,50200.0,42.1784,42.1784,42.1597,42.1784,50200.0
2007-04-05 14:10:00,67.75,67.78,67.73,67.75,33600.0,42.1784,42.197,42.1659,42.1784,33600.0
2007-04-05 14:15:00,67.75,67.77,67.74,67.74,21000.0,42.1784,42.1908,42.1721,42.1721,21000.0
2007-04-05 14:20:00,67.74,67.75,67.65,67.72,64300.0,42.1721,42.1784,42.1161,42.1597,64300.0
2007-04-05 14:25:00,67.72,67.76,67.7,67.73,22600.0,42.1597,42.1846,42.1472,42.1659,22600.0
2007-04-05 14:30:00,67.74,67.85,67.72,67.85,57100.0,42.1721,42.2406,42.1597,42.2406,57100.0
2007-04-05 14:35:00,67.85,67.85,67.8,67.82,62300.0,42.2406,42.2406,42.2095,42.2219,62300.0
2007-04-05 14:40:00,67.81,67.86,67.75,67.84,85500.0,42.2157,42.2468,42.1784,42.2344,85500.0
2007-04-05 14:45:00,67.84,67.88,67.81,67.86,24700.0,42.2344,42.2593,42.2157,42.2468,24700.0
2007-04-05 14:50:00,67.85,67.86,67.8,67.82,27700.0,42.2406,42.2468,42.2095,42.2219,27700.0
2007-04-05 14:55:00,67.81,67.82,67.8,67.81,23500.0,42.2157,42.2219,42.2095,42.2157,23500.0
2007-04-05 15:00:00,67.81,67.84,67.8,67.83,25200.0,42.2157,42.2344,42.2095,42.2282,25200.0
2007-04-05 15:05:00,67.83,67.84,67.8,67.81,39000.0,42.2282,42.2344,42.2095,42.2157,39000.0
2007-04-05 15:10:00,67.81,67.82,67.77,67.78,45500.0,42.2157,42.2219,42.1908,42.197,45500.0
2007-04-05 15:15:00,67.79,67.8,67.76,67.77,21000.0,42.2033,42.2095,42.1846,42.1908,21000.0
2007-04-05 15:20:00,67.77,67.77,67.66,67.7,44700.0,42.1908,42.1908,42.1223,42.1472,44700.0
2007-04-05 15:25:00,67.7,67.7,67.66,67.67,33400.0,42.1472,42.1472,42.1223,42.1286,33400.0
2007-04-05 15:30:00,67.67,67.74,67.67,67.7,57300.0,42.1286,42.1721,42.1286,42.1472,57300.0
2007-04-05 15:35:00,67.7,67.72,67.69,67.69,43600.0,42.1472,42.1597,42.141,42.141,43600.0
2007-04-05 15:40:00,67.7,67.7,67.63,67.64,30300.0,42.1472,42.1472,42.1037,42.1099,30300.0
2007-04-05 15:45:00,67.64,67.7,67.63,67.69,57000.0,42.1099,42.1472,42.1037,42.141,57000.0
2007-04-05 15:50:00,67.69,67.7,67.65,67.65,65100.0,42.141,42.1472,42.1161,42.1161,65100.0
2007-04-05 15:55:00,67.66,67.71,67.63,67.64,76800.0,42.1223,42.1535,42.1037,42.1099,76800.0
2007-04-09 09:30:00,67.76,68.0,67.61,67.95,140500.0,42.1846,42.334,42.0912,42.3029,140500.0
2007-04-09 09:35:00,67.95,68.0,67.82,67.82,143400.0,42.3029,42.334,42.2219,42.2219,143400.0
2007-04-09 09:40:00,67.82,67.92,67.82,67.9,49100.0,42.2219,42.2842,42.2219,42.2717,49100.0
2007-04-09 09:45:00,67.9,67.98,67.89,67.97,102500.0,42.2717,42.3216,42.2655,42.3153,102500.0
2007-04-09 09:50:00,67.96,68.19,67.95,68.15,142800.0,42.3091,42.4523,42.3029,42.4274,142800.0
2007-04-09 09:55:00,68.14,68.15,68.09,68.13,40000.0,42.4212,42.4274,42.39,42.4149,40000.0
2007-04-09 10:00:00,68.1,68.13,68.05,68.12,50500.0,42.3963,42.4149,42.3651,42.4087,50500.0
2007-04-09 10:05:00,68.12,68.17,68.06,68.09,69500.0,42.4087,42.4398,42.3714,42.39,69500.0
2007-04-09 10:10:00,68.07,68.09,67.93,67.94,58500.0,42.3776,42.39,42.2904,42.2966,58500.0
2007-04-09 10:15:00,67.93,67.94,67.82,67.82,65400.0,42.2904,42.2966,42.2219,42.2219,65400.0
2007-04-09 10:20:00,67.82,67.93,67.82,67.89,97400.0,42.2219,42.2904,42.2219,42.2655,97400.0
2007-04-09 10:25:00,67.88,67.89,67.84,67.86,53300.0,42.2593,42.2655,42.2344,42.2468,53300.0
2007-04-09 10:30:00,67.84,67.86,67.83,67.83,24200.0,42.2344,42.2468,42.2282,42.2282,24200.0
2007-04-09 10:35:00,67.83,67.84,67.8,67.8,67300.0,42.2282,42.2344,42.2095,42.2095,67300.0
2007-04-09 10:40:00,67.82,67.82,67.8,67.8,19800.0,42.2219,42.2219,42.2095,42.2095,19800.0
2007-04-09 10:45:00,67.81,67.81,67.72,67.73,20300.0,42.2157,42.2157,42.1597,42.1659,20300.0
2007-04-09 10:50:00,67.74,67.74,67.71,67.72,23400.0,42.1721,42.1721,42.1535,42.1597,23400.0
2007-04-09 10:55:00,67.71,67.72,67.7,67.7,28600.0,42.1535,42.1597,42.1472,42.1472,28600.0
2007-04-09 11:00:00,67.71,67.81,67.7,67.79,129400.0,42.1535,42.2157,42.1472,42.2033,129400.0
2007-04-09 11:05:00,67.79,67.79,67.74,67.75,75000.0,42.2033,42.2033,42.1721,42.1784,75000.0
2007-04-09 11:10:00,67.75,67.76,67.74,67.75,32500.0,42.1784,42.1846,42.1721,42.1784,32500.0
2007-04-09 11:15:00,67.76,67.76,67.73,67.74,31200.0,42.1846,42.1846,42.1659,42.1721,31200.0
2007-04-09 11:20:00,67.74,67.76,67.74,67.76,22500.0,42.1721,42.1846,42.1721,42.1846,22500.0
2007-04-09 11:25:00,67.75,67.76,67.75,67.76,32500.0,42.1784,42.1846,42.1784,42.1846,32500.0
2007-04-09 11:30:00,67.75,67.81,67.75,67.8,31800.0,42.1784,42.2157,42.1784,42.2095,31800.0
2007-04-09 11:35:00,67.8,67.84,67.79,67.84,21800.0,42.2095,42.2344,42.2033,42.2344,21800.0
2007-04-09 11:40:00,67.83,67.85,67.74,67.74,47700.0,42.2282,42.2406,42.1721,42.1721,47700.0
2007-04-09 11:45:00,67.74,67.74,67.7,67.71,22600.0,42.1721,42.1721,42.1472,42.1535,22600.0
2007-04-09 11:50:00,67.7,67.7,67.63,67.66,62700.0,42.1472,42.1472,42.1037,42.1223,62700.0
2007-04-09 11:55:00,67.65,67.66,67.62,67.63,30800.0,42.1161,42.1223,42.0974,42.1037,30800.0
2007-04-09 12:00:00,67.63,67.66,67.61,67.63,34400.0,42.1037,42.1223,42.0912,42.1037,34400.0
2007-04-09 12:05:00,67.63,67.63,67.6,67.61,16900.0,42.1037,42.1037,42.085,42.0912,16900.0
2007-04-09 12:10:00,67.61,67.65,67.6,67.62,38500.0,42.0912,42.1161,42.085,42.0974,38500.0
2007-04-09 12:15:00,67.63,67.63,67.54,67.54,47100.0,42.1037,42.1037,42.0476,42.0476,47100.0
2007-04-09 12:20:00,67.55,67.57,67.54,67.56,18600.0,42.0538,42.0663,42.0476,42.0601,18600.0
2007-04-09 12:25:00,67.55,67.55,67.51,67.51,23600.0,42.0538,42.0538,42.0289,42.0289,23600.0
2007-04-09 12:30:00,67.52,67.59,67.5,67.55,50000.0,42.0352,42.0788,42.0227,42.0538,50000.0
2007-04-09 12:35:00,67.55,67.55,67.51,67.53,27100.0,42.0538,42.0538,42.0289,42.0414,27100.0
2007-04-09 12:40:00,67.52,67.56,67.49,67.5,33400.0,42.0352,42.0601,42.0165,42.0227,33400.0
2007-04-09 12:45:00,67.48,67.5,67.47,67.47,20900.0,42.0103,42.0227,42.004,42.004,20900.0
2007-04-09 12:50:00,67.48,67.5,67.42,67.49,46800.0,42.0103,42.0227,41.9729,42.0165,46800.0
2007-04-09 12:55:00,67.49,67.51,67.43,67.45,45400.0,42.0165,42.0289,41.9791,41.9916,45400.0
2007-04-09 13:00:00,67.45,67.47,67.45,67.46,13600.0,41.9916,42.004,41.9916,41.9978,13600.0
2007-04-09 13:05:00,67.46,67.5,67.44,67.45,45900.0,41.9978,42.0227,41.9854,41.9916,45900.0
2007-04-09 13:10:00,67.45,67.52,67.44,67.5,39800.0,41.9916,42.0352,41.9854,42.0227,39800.0
2007-04-09 13:15:00,67.49,67.57,67.46,67.52,88200.0,42.0165,42.0663,41.9978,42.0352,88200.0
2007-04-09 13:20:00,67.52,67.55,67.48,67.55,27800.0,42.0352,42.0538,42.0103,42.0538,27800.0
2007-04-09 13:25:00,67.54,67.55,67.5,67.52,19500.0,42.0476,42.0538,42.0227,42.0352,19500.0
2007-04-09 13:30:00,67.52,67.52,67.43,67.43,29300.0,42.0352,42.0352,41.9791,41.9791,29300.0
2007-04-09 13:35:00,67.43,67.53,67.41,67.44,103400.0,41.9791,42.0414,41.9667,41.9854,103400.0
2007-04-09 13:40:00,67.43,67.45,67.39,67.39,43500.0,41.9791,41.9916,41.9542,41.9542,43500.0
2007-04-09 13:45:00,67.38,67.38,67.33,67.37,76900.0,41.948,41.948,41.9169,41.9418,76900.0
2007-04-09 13:50:00,67.37,67.37,67.32,67.33,27600.0,41.9418,41.9418,41.9107,41.9169,27600.0
2007-04-09 13:55:00,67.33,67.33,67.24,67.24,51500.0,41.9169,41.9169,41.8609,41.8609,51500.0
2007-04-09 14:00:00,67.24,67.24,67.15,67.15,38200.0,41.8609,41.8609,41.8048,41.8048,38200.0
2007-04-09 14:05:00,67.15,67.17,67.13,67.14,44300.0,41.8048,41.8173,41.7924,41.7986,44300.0
2007-04-09 14:10:00,67.13,67.3,67.08,67.3,47200.0,41.7924,41.8982,41.7612,41.8982,47200.0
2007-04-09 14:15:00,67.3,67.3,67.2,67.21,23500.0,41.8982,41.8982,41.836,41.8422,23500.0
2007-04-09 14:20:00,67.2,67.21,67.09,67.14,35900.0,41.836,41.8422,41.7675,41.7986,35900.0
2007-04-09 14:25:00,67.15,67.18,67.13,67.18,21600.0,41.8048,41.8235,41.7924,41.8235,21600.0
2007-04-09 14:30:00,67.17,67.21,67.17,67.2,21900.0,41.8173,41.8422,41.8173,41.836,21900.0
2007-04-09 14:35:00,67.2,67.25,67.18,67.25,27000.0,41.836,41.8671,41.8235,41.8671,27000.0
2007-04-09 14:40:00,67.24,67.25,67.19,67.2,21500.0,41.8609,41.8671,41.8297,41.836,21500.0
2007-04-09 14:45:00,67.2,67.2,67.17,67.17,25900.0,41.836,41.836,41.8173,41.8173,25900.0
2007-04-09 14:50:00,67.18,67.21,67.18,67.2,14200.0,41.8235,41.8422,41.8235,41.836,14200.0
2007-04-09 14:55:00,67.21,67.25,67.2,67.23,27700.0,41.8422,41.8671,41.836,41.8546,27700.0
2007-04-09 15:00:00,67.24,67.25,67.19,67.19,28200.0,41.8609,41.8671,41.8297,41.8297,28200.0
2007-04-09 15:05:00,67.19,67.2,67.13,67.14,40000.0,41.8297,41.836,41.7924,41.7986,40000.0
2007-04-09 15:10:00,67.14,67.32,67.13,67.3,56100.0,41.7986,41.9107,41.7924,41.8982,56100.0
2007-04-09 15:15:00,67.31,67.34,67.28,67.28,38500.0,41.9044,41.9231,41.8858,41.8858,38500.0
2007-04-09 15:20:00,67.28,67.29,67.25,67.26,33600.0,41.8858,41.892,41.8671,41.8733,33600.0
2007-04-09 15:25:00,67.25,67.32,67.25,67.28,37300.0,41.8671,41.9107,41.8671,41.8858,37300.0
2007-04-09 15:30:00,67.3,67.39,67.29,67.39,41100.0,41.8982,41.9542,41.892,41.9542,41100.0
2007-04-09 15:35:00,67.39,67.43,67.38,67.4,63100.0,41.9542,41.9791,41.948,41.9605,63100.0
2007-04-09 15:40:00,67.4,67.4,67.3,67.35,58000.0,41.9605,41.9605,41.8982,41.9293,58000.0
2007-04-09 15:45:00,67.35,67.37,67.33,67.34,53800.0,41.9293,41.9418,41.9169,41.9231,53800.0
2007-04-09 15:50:00,67.33,67.34,67.29,67.31,81400.0,41.9169,41.9231,41.892,41.9044,81400.0
2007-04-09 15:55:00,67.3,67.32,67.26,67.29,79500.0,41.8982,41.9107,41.8733,41.892,79500.0
2007-04-10 09:30:00,67.2,67.55,67.18,67.52,106000.0,41.836,42.0538,41.8235,42.0352,106000.0
2007-04-10 09:35:00,67.52,67.55,67.5,67.5,53100.0,42.0352,42.0538,42.0227,42.0227,53100.0
2007-04-10 09:40:00,67.5,67.51,67.25,67.26,84900.0,42.0227,42.0289,41.8671,41.8733,84900.0
2007-04-10 09:45:00,67.27,67.27,67.15,67.21,90100.0,41.8795,41.8795,41.8048,41.8422,90100.0
2007-04-10 09:50:00,67.2,67.35,67.12,67.34,59200.0,41.836,41.9293,41.7861,41.9231,59200.0
2007-04-10 09:55:00,67.33,67.37,67.17,67.29,51000.0,41.9169,41.9418,41.8173,41.892,51000.0
2007-04-10 10:00:00,67.3,67.35,67.21,67.23,31600.0,41.8982,41.9293,41.8422,41.8546,31600.0
2007-04-10 10:05:00,67.21,67.21,67.01,67.04,72700.0,41.8422,41.8422,41.7177,41.7363,72700.0
2007-04-10 10:10:00,67.05,67.19,67.02,67.18,45400.0,41.7426,41.8297,41.7239,41.8235,45400.0
2007-04-10 10:15:00,67.17,67.27,67.16,67.17,45900.0,41.8173,41.8795,41.8111,41.8173,45900.0
2007-04-10 10:20:00,67.17,67.19,67.15,67.19,24300.0,41.8173,41.8297,41.8048,41.8297,24300.0
2007-04-10 10:25:00,67.18,67.2,67.11,67.16,48400.0,41.8235,41.836,41.7799,41.8111,48400.0
2007-04-10 10:30:00,67.16,67.21,67.13,67.13,52200.0,41.8111,41.8422,41.7924,41.7924,52200.0
2007-04-10 10:35:00,67.15,67.15,67.02,67.06,53300.0,41.8048,41.8048,41.7239,41.7488,53300.0
2007-04-10 10:40:00,67.07,67.12,67.03,67.12,39000.0,41.755,41.7861,41.7301,41.7861,39000.0
2007-04-10 10:45:00,67.12,67.15,67.03,67.04,37900.0,41.7861,41.8048,41.7301,41.7363,37900.0
2007-04-10 10:50:00,67.04,67.11,67.02,67.11,37700.0,41.7363,41.7799,41.7239,41.7799,37700.0
2007-04-10 10:55:00,67.11,67.11,67.02,67.02,35700.0,41.7799,41.7799,41.7239,41.7239,35700.0
2007-04-10 11:00:00,67.03,67.03,66.89,66.93,85900.0,41.7301,41.7301,41.643,41.6679,85900.0
2007-04-10 11:05:00,66.94,66.95,66.81,66.82,67000.0,41.6741,41.6803,41.5932,41.5994,67000.0
2007-04-10 11:10:00,66.83,66.89,66.8,66.89,33800.0,41.6056,41.643,41.5869,41.643,33800.0
2007-04-10 11:15:00,66.89,66.92,66.86,66.89,21900.0,41.643,41.6616,41.6243,41.643,21900.0
2007-04-10 11:20:00,66.9,66.91,66.86,66.87,28500.0,41.6492,41.6554,41.6243,41.6305,28500.0
2007-04-10 11:25:00,66.88,66.89,66.81,66.82,23000.0,41.6367,41.643,41.5932,41.5994,23000.0
2007-04-10 11:30:00,66.82,66.88,66.8,66.86,35500.0,41.5994,41.6367,41.5869,41.6243,35500.0
2007-04-10 11:35:00,66.86,66.86,66.82,66.82,23700.0,41.6243,41.6243,41.5994,41.5994,23700.0
2007-04-10 11:40:00,66.82,66.82,66.71,66.77,48700.0,41.5994,41.5994,41.5309,41.5683,48700.0
2007-04-10 11:45:00,66.77,66.89,66.76,66.81,36400.0,41.5683,41.643,41.562,41.5932,36400.0
2007-04-10 11:50:00,66.81,66.81,66.76,66.78,47200.0,41.5932,41.5932,41.562,41.5745,47200.0
2007-04-10 11:55:00,66.79,66.81,66.78,66.8,31300.0,41.5807,41.5932,41.5745,41.5869,31300.0
2007-04-10 12:00:00,66.8,66.84,66.78,66.84,17000.0,41.5869,41.6118,41.5745,41.6118,17000.0
2007-04-10 12:05:00,66.84,66.88,66.83,66.85,32200.0,41.6118,41.6367,41.6056,41.6181,32200.0
2007-04-10 12:10:00,66.84,66.85,66.79,66.8,23200.0,41.6118,41.6181,41.5807,41.5869,23200.0
2007-04-10 12:15:00,66.81,66.82,66.78,66.78,29700.0,41.5932,41.5994,41.5745,41.5745,29700.0
2007-04-10 12:20:00,66.78,66.79,66.73,66.73,46600.0,41.5745,41.5807,41.5434,41.5434,46600.0
2007-04-10 12:25:00,66.73,66.74,66.53,66.54,101900.0,41.5434,41.5496,41.4188,41.4251,101900.0
2007-04-10 12:30:00,66.54,66.57,66.49,66.54,114300.0,41.4251,41.4437,41.3939,41.4251,114300.0
2007-04-10 12:35:00,66.55,66.66,66.52,66.66,65300.0,41.4313,41.4998,41.4126,41.4998,65300.0
2007-04-10 12:40:00,66.65,66.67,66.52,66.54,57800.0,41.4935,41.506,41.4126,41.4251,57800.0
2007-04-10 12:45:00,66.54,66.55,66.51,66.51,33400.0,41.4251,41.4313,41.4064,41.4064,33400.0
2007-04-10 12:50:00,66.51,66.52,66.5,66.51,39400.0,41.4064,41.4126,41.4002,41.4064,39400.0
2007-04-10 12:55:00,66.51,66.51,66.43,66.43,71300.0,41.4064,41.4064,41.3566,41.3566,71300.0
2007-04-10 13:00:00,66.44,66.57,66.4,66.57,40800.0,41.3628,41.4437,41.3379,41.4437,40800.0
2007-04-10 13:05:00,66.58,66.6,66.57,66.58,15300.0,41.45,41.4624,41.4437,41.45,15300.0
2007-04-10 13:10:00,66.58,66.66,66.58,66.66,25400.0,41.45,41.4998,41.45,41.4998,25400.0
2007-04-10 13:15:00,66.66,66.75,66.65,66.75,35600.0,41.4998,41.5558,41.4935,41.5558,35600.0
2007-04-10 13:20:00,66.75,66.77,66.73,66.75,48500.0,41.5558,41.5683,41.5434,41.5558,48500.0
2007-04-10 13:25:00,66.73,66.74,66.64,66.73,45600.0,41.5434,41.5496,41.4873,41.5434,45600.0
2007-04-10 13:30:00,66.73,66.76,66.69,66.76,32200.0,41.5434,41.562,41.5184,41.562,32200.0
2007-04-10 13:35:00,66.76,66.81,66.74,66.76,24800.0,41.562,41.5932,41.5496,41.562,24800.0
2007-04-10 13:40:00,66.75,66.84,66.75,66.78,31800.0,41.5558,41.6118,41.5558,41.5745,31800.0
2007-04-10 13:45:00,66.79,66.8,66.78,66.79,11200.0,41.5807,41.5869,41.5745,41.5807,11200.0
2007-04-10 13:50:00,66.79,66.81,66.76,66.8,36900.0,41.5807,41.5932,41.562,41.5869,36900.0
2007-04-10 13:55:00,66.81,66.82,66.79,66.79,17600.0,41.5932,41.5994,41.5807,41.5807,17600.0
2007-04-10 14:00:00,66.79,66.82,66.79,66.81,28100.0,41.5807,41.5994,41.5807,41.5932,28100.0
2007-04-10 14:05:00,66.81,66.83,66.8,66.83,13200.0,41.5932,41.6056,41.5869,41.6056,13200.0
2007-04-10 14:10:00,66.82,66.85,66.81,66.81,25000.0,41.5994,41.6181,41.5932,41.5932,25000.0
2007-04-10 14:15:00,66.8,66.8,66.76,66.78,31600.0,41.5869,41.5869,41.562,41.5745,31600.0
2007-04-10 14:20:00,66.78,66.78,66.41,66.71,21500.0,41.5745,41.5745,41.3441,41.5309,21500.0
2007-04-10 14:25:00,66.71,66.75,66.66,66.68,48300.0,41.5309,41.5558,41.4998,41.5122,48300.0
2007-04-10 14:30:00,66.68,66.7,66.66,66.69,21000.0,41.5122,41.5247,41.4998,41.5184,21000.0
2007-04-10 14:35:00,66.69,66.74,66.68,66.72,20200.0,41.5184,41.5496,41.5122,41.5371,20200.0
2007-04-10 14:40:00,66.72,66.73,66.68,66.71,19400.0,41.5371,41.5434,41.5122,41.5309,19400.0
2007-04-10 14:45:00,66.7,66.7,66.65,66.69,26500.0,41.5247,41.5247,41.4935,41.5184,26500.0
2007-04-10 14:50:00,66.69,66.74,66.68,66.73,30500.0,41.5184,41.5496,41.5122,41.5434,30500.0
2007-04-10 14:55:00,66.73,66.79,66.73,66.79,39000.0,41.5434,41.5807,41.5434,41.5807,39000.0
2007-04-10 15:00:00,66.79,66.85,66.79,66.85,29800.0,41.5807,41.6181,41.5807,41.6181,29800.0
2007-04-10 15:05:00,66.84,66.89,66.83,66.89,35200.0,41.6118,41.643,41.6056,41.643,35200.0
2007-04-10 15:10:00,66.88,67.16,66.86,66.87,30100.0,41.6367,41.8111,41.6243,41.6305,30100.0
2007-04-10 15:15:00,66.86,66.89,66.84,66.88,29500.0,41.6243,41.643,41.6118,41.6367,29500.0
2007-04-10 15:20:00,66.87,66.89,66.86,66.88,32100.0,41.6305,41.643,41.6243,41.6367,32100.0
2007-04-10 15:25:00,66.89,66.89,66.84,66.84,34100.0,41.643,41.643,41.6118,41.6118,34100.0
2007-04-10 15:30:00,66.85,66.89,66.85,66.89,42200.0,41.6181,41.643,41.6181,41.643,42200.0
2007-04-10 15:35:00,66.9,66.9,66.88,66.88,62600.0,41.6492,41.6492,41.6367,41.6367,62600.0
2007-04-10 15:40:00,66.89,66.9,66.86,66.86,66900.0,41.643,41.6492,41.6243,41.6243,66900.0
2007-04-10 15:45:00,66.86,66.9,66.86,66.89,59200.0,41.6243,41.6492,41.6243,41.643,59200.0
2007-04-10 15:50:00,66.89,66.92,66.88,66.89,102900.0,41.643,41.6616,41.6367,41.643,102900.0
2007-04-10 15:55:00,66.89,66.95,66.89,66.9,99400.0,41.643,41.6803,41.643,41.6492,99400.0
2007-04-11 09:30:00,67.0,67.1,66.95,67.1,116100.0,41.7114,41.7737,41.6803,41.7737,116100.0
2007-04-11 09:35:00,67.1,67.17,66.82,66.85,46100.0,41.7737,41.8173,41.5994,41.6181,46100.0
2007-04-11 09:40:00,66.84,66.99,66.78,66.93,51800.0,41.6118,41.7052,41.5745,41.6679,51800.0
2007-04-11 09:45:00,66.93,66.97,66.73,66.8,27000.0,41.6679,41.6928,41.5434,41.5869,27000.0
2007-04-11 09:50:00,66.82,66.83,66.63,66.63,32900.0,41.5994,41.6056,41.4811,41.4811,32900.0
2007-04-11 09:55:00,66.63,66.75,66.6,66.63,48000.0,41.4811,41.5558,41.4624,41.4811,48000.0
2007-04-11 10:00:00,66.63,66.71,66.49,66.54,48100.0,41.4811,41.5309,41.3939,41.4251,48100.0
2007-04-11 10:05:00,66.51,66.67,66.49,66.65,46500.0,41.4064,41.506,41.3939,41.4935,46500.0
2007-04-11 10:10:00,66.65,66.65,66.49,66.56,28900.0,41.4935,41.4935,41.3939,41.4375,28900.0
2007-04-11 10:15:00,66.53,66.58,66.31,66.35,80500.0,41.4188,41.45,41.2819,41.3068,80500.0
2007-04-11 10:20:00,66.34,66.38,66.07,66.18,127000.0,41.3006,41.3255,41.1325,41.2009,127000.0
2007-04-11 10:25:00,66.18,66.25,66.14,66.14,45700.0,41.2009,41.2445,41.176,41.176,45700.0
2007-04-11 10:30:00,66.15,66.38,66.1,66.33,76800.0,41.1823,41.3255,41.1511,41.2943,76800.0
2007-04-11 10:35:00,66.33,66.46,66.31,66.43,42000.0,41.2943,41.3753,41.2819,41.3566,42000.0
2007-04-11 10:40:00,66.44,66.45,66.3,66.31,74200.0,41.3628,41.369,41.2757,41.2819,74200.0
2007-04-11 10:45:00,66.31,66.32,66.24,66.31,71000.0,41.2819,41.2881,41.2383,41.2819,71000.0
2007-04-11 10:50:00,66.31,66.33,66.08,66.12,76800.0,41.2819,41.2943,41.1387,41.1636,76800.0
2007-04-11 10:55:00,66.11,66.15,66.07,66.13,58000.0,41.1574,41.1823,41.1325,41.1698,58000.0
2007-04-11 11:00:00,66.12,66.19,66.08,66.08,56000.0,41.1636,41.2072,41.1387,41.1387,56000.0
2007-04-11 11:05:00,66.08,66.21,66.05,66.16,97500.0,41.1387,41.2196,41.12,41.1885,97500.0
2007-04-11 11:10:00,66.16,66.26,66.15,66.24,30000.0,41.1885,41.2507,41.1823,41.2383,30000.0
2007-04-11 11:15:00,66.26,66.36,66.2,66.21,55400.0,41.2507,41.313,41.2134,41.2196,55400.0
2007-04-11 11:20:00,66.21,66.29,66.2,66.28,40000.0,41.2196,41.2694,41.2134,41.2632,40000.0
2007-04-11 11:25:00,66.28,66.36,66.28,66.34,46600.0,41.2632,41.313,41.2632,41.3006,46600.0
2007-04-11 11:30:00,66.34,66.34,66.18,66.19,45400.0,41.3006,41.3006,41.2009,41.2072,45400.0
2007-04-11 11:35:00,66.19,66.25,66.18,66.25,19400.0,41.2072,41.2445,41.2009,41.2445,19400.0
2007-04-11 11:40:00,66.25,66.25,66.18,66.19,25300.0,41.2445,41.2445,41.2009,41.2072,25300.0
2007-04-11 11:45:00,66.19,66.26,66.18,66.25,61500.0,41.2072,41.2507,41.2009,41.2445,61500.0
2007-04-11 11:50:00,66.25,66.3,66.24,66.29,33400.0,41.2445,41.2757,41.2383,41.2694,33400.0
2007-04-11 11:55:00,66.29,66.29,66.25,66.26,10700.0,41.2694,41.2694,41.2445,41.2507,10700.0
2007-04-11 12:00:00,66.26,66.38,66.25,66.37,45600.0,41.2507,41.3255,41.2445,41.3192,45600.0
2007-04-11 12:05:00,66.38,66.46,66.35,66.46,53400.0,41.3255,41.3753,41.3068,41.3753,53400.0
2007-04-11 12:10:00,66.45,66.46,66.45,66.45,12100.0,41.369,41.3753,41.369,41.369,12100.0
2007-04-11 12:15:00,66.45,66.55,66.45,66.54,42100.0,41.369,41.4313,41.369,41.4251,42100.0
2007-04-11 12:20:00,66.55,66.6,66.54,66.6,12300.0,41.4313,41.4624,41.4251,41.4624,12300.0
2007-04-11 12:25:00,66.61,66.61,66.56,66.58,18000.0,41.4686,41.4686,41.4375,41.45,18000.0
2007-04-11 12:30:00,66.57,66.58,66.51,66.52,21300.0,41.4437,41.45,41.4064,41.4126,21300.0
2007-04-11 12:35:00,66.53,66.58,66.52,66.56,16100.0,41.4188,41.45,41.4126,41.4375,16100.0
2007-04-11 12:40:00,66.57,66.57,66.5,66.51,24900.0,41.4437,41.4437,41.4002,41.4064,24900.0
2007-04-11 12:45:00,66.5,66.51,66.48,66.5,15800.0,41.4002,41.4064,41.3877,41.4002,15800.0
2007-04-11 12:50:00,66.5,66.51,66.48,66.49,20500.0,41.4002,41.4064,41.3877,41.3939,20500.0
2007-04-11 12:55:00,66.47,66.48,66.43,66.43,21000.0,41.3815,41.3877,41.3566,41.3566,21000.0
2007-04-11 13:00:00,66.42,66.47,66.4,66.47,14800.0,41.3504,41.3815,41.3379,41.3815,14800.0
2007-04-11 13:05:00,66.47,66.58,66.46,66.58,22400.0,41.3815,41.45,41.3753,41.45,22400.0
2007-04-11 13:10:00,66.58,66.6,66.48,66.53,31800.0,41.45,41.4624,41.3877,41.4188,31800.0
2007-04-11 13:15:00,66.53,66.56,66.47,66.51,16200.0,41.4188,41.4375,41.3815,41.4064,16200.0
2007-04-11 13:20:00,66.51,66.51,66.44,66.48,38200.0,41.4064,41.4064,41.3628,41.3877,38200.0
2007-04-11 13:25:00,66.49,66.52,66.49,66.51,6100.0,41.3939,41.4126,41.3939,41.4064,6100.0
2007-04-11 13:30:00,66.51,66.52,66.49,66.51,14800.0,41.4064,41.4126,41.3939,41.4064,14800.0
2007-04-11 13:35:00,66.52,66.52,66.5,66.51,22300.0,41.4126,41.4126,41.4002,41.4064,22300.0
2007-04-11 13:40:00,66.51,66.55,66.51,66.54,23800.0,41.4064,41.4313,41.4064,41.4251,23800.0
2007-04-11 13:45:00,66.54,66.55,66.5,66.52,30100.0,41.4251,41.4313,41.4002,41.4126,30100.0
2007-04-11 13:50:00,66.52,66.53,66.46,66.52,34100.0,41.4126,41.4188,41.3753,41.4126,34100.0
2007-04-11 13:55:00,66.53,66.53,66.46,66.47,17500.0,41.4188,41.4188,41.3753,41.3815,17500.0
2007-04-11 14:00:00,66.47,66.47,66.15,66.39,113400.0,41.3815,41.3815,41.1823,41.3317,113400.0
2007-04-11 14:05:00,66.4,66.47,66.29,66.3,56100.0,41.3379,41.3815,41.2694,41.2757,56100.0
2007-04-11 14:10:00,66.3,66.4,66.27,66.4,30100.0,41.2757,41.3379,41.257,41.3379,30100.0
2007-04-11 14:15:00,66.4,66.4,66.29,66.39,43300.0,41.3379,41.3379,41.2694,41.3317,43300.0
2007-04-11 14:20:00,66.38,66.43,66.31,66.41,57700.0,41.3255,41.3566,41.2819,41.3441,57700.0
2007-04-11 14:25:00,66.42,66.47,66.34,66.38,44100.0,41.3504,41.3815,41.3006,41.3255,44100.0
2007-04-11 14:30:00,66.38,66.4,66.26,66.28,53000.0,41.3255,41.3379,41.2507,41.2632,53000.0
2007-04-11 14:35:00,66.25,66.27,66.17,66.17,82400.0,41.2445,41.257,41.1947,41.1947,82400.0
2007-04-11 14:40:00,66.17,66.17,66.05,66.07,81900.0,41.1947,41.1947,41.12,41.1325,81900.0
2007-04-11 14:45:00,66.05,66.13,66.05,66.13,72600.0,41.12,41.1698,41.12,41.1698,72600.0
2007-04-11 14:50:00,66.13,66.21,66.12,66.19,70200.0,41.1698,41.2196,41.1636,41.2072,70200.0
2007-04-11 14:55:00,66.18,66.19,66.15,66.17,18000.0,41.2009,41.2072,41.1823,41.1947,18000.0
2007-04-11 15:00:00,66.17,66.23,66.14,66.2,36900.0,41.1947,41.2321,41.176,41.2134,36900.0
2007-04-11 15:05:00,66.2,66.21,66.13,66.17,24000.0,41.2134,41.2196,41.1698,41.1947,24000.0
2007-04-11 15:10:00,66.17,66.27,66.15,66.26,31800.0,41.1947,41.257,41.1823,41.2507,31800.0
2007-04-11 15:15:00,66.25,66.28,66.19,66.28,28100.0,41.2445,41.2632,41.2072,41.2632,28100.0
2007-04-11 15:20:00,66.26,66.37,66.26,66.31,60400.0,41.2507,41.3192,41.2507,41.2819,60400.0
2007-04-11 15:25:00,66.31,66.32,66.25,66.27,73100.0,41.2819,41.2881,41.2445,41.257,73100.0
2007-04-11 15:30:00,66.27,66.29,66.23,66.27,63100.0,41.257,41.2694,41.2321,41.257,63100.0
2007-04-11 15:35:00,66.27,66.36,66.25,66.34,64300.0,41.257,41.313,41.2445,41.3006,64300.0
2007-04-11 15:40:00,66.33,66.35,66.32,66.34,39200.0,41.2943,41.3068,41.2881,41.3006,39200.0
2007-04-11 15:45:00,66.35,66.4,66.34,66.39,62600.0,41.3068,41.3379,41.3006,41.3317,62600.0
2007-04-11 15:50:00,66.39,66.48,66.38,66.46,107700.0,41.3317,41.3877,41.3255,41.3753,107700.0
2007-04-11 15:55:00,66.47,66.47,66.37,66.38,123500.0,41.3815,41.3815,41.3192,41.3255,123500.0
2007-04-12 09:30:00,66.1,66.25,66.05,66.12,163500.0,41.1511,41.2445,41.12,41.1636,163500.0
2007-04-12 09:35:00,66.13,66.2,65.9,65.95,153700.0,41.1698,41.2134,41.0266,41.0578,153700.0
2007-04-12 09:40:00,65.95,66.3,65.95,66.09,256800.0,41.0578,41.2757,41.0578,41.1449,256800.0
2007-04-12 09:45:00,66.08,66.09,65.87,65.89,75000.0,41.1387,41.1449,41.008,41.0204,75000.0
2007-04-12 09:50:00,65.88,66.01,65.87,65.92,51100.0,41.0142,41.0951,41.008,41.0391,51100.0
2007-04-12 09:55:00,65.91,66.03,65.86,66.02,63100.0,41.0329,41.1076,41.0017,41.1013,63100.0
2007-04-12 10:00:00,66.01,66.05,65.98,66.03,45800.0,41.0951,41.12,41.0764,41.1076,45800.0
2007-04-12 10:05:00,66.02,66.18,65.99,66.11,30700.0,41.1013,41.2009,41.0827,41.1574,30700.0
2007-04-12 10:10:00,66.11,66.15,66.07,66.08,25600.0,41.1574,41.1823,41.1325,41.1387,25600.0
2007-04-12 10:15:00,66.1,66.24,66.08,66.23,36600.0,41.1511,41.2383,41.1387,41.2321,36600.0
2007-04-12 10:20:00,66.23,66.32,66.22,66.3,51900.0,41.2321,41.2881,41.2258,41.2757,51900.0
2007-04-12 10:25:00,66.3,66.31,66.19,66.19,56000.0,41.2757,41.2819,41.2072,41.2072,56000.0
2007-04-12 10:30:00,66.19,66.3,66.16,66.16,51000.0,41.2072,41.2757,41.1885,41.1885,51000.0
2007-04-12 10:35:00,66.16,66.3,66.16,66.25,37400.0,41.1885,41.2757,41.1885,41.2445,37400.0
2007-04-12 10:40:00,66.25,66.3,66.24,66.25,20300.0,41.2445,41.2757,41.2383,41.2445,20300.0
2007-04-12 10:45:00,66.25,66.33,66.24,66.28,39000.0,41.2445,41.2943,41.2383,41.2632,39000.0
2007-04-12 10:50:00,66.28,66.36,66.28,66.31,46300.0,41.2632,41.313,41.2632,41.2819,46300.0
2007-04-12 10:55:00,66.31,66.36,66.31,66.32,38300.0,41.2819,41.313,41.2819,41.2881,38300.0
2007-04-12 11:00:00,66.32,66.32,66.21,66.22,47300.0,41.2881,41.2881,41.2196,41.2258,47300.0
2007-04-12 11:05:00,66.22,66.26,66.22,66.24,32300.0,41.2258,41.2507,41.2258,41.2383,32300.0
2007-04-12 11:10:00,66.26,66.34,66.25,66.29,30500.0,41.2507,41.3006,41.2445,41.2694,30500.0
2007-04-12 11:15:00,66.29,66.34,66.29,66.34,26200.0,41.2694,41.3006,41.2694,41.3006,26200.0
2007-04-12 11:20:00,66.34,66.45,66.34,66.41,105700.0,41.3006,41.369,41.3006,41.3441,105700.0
2007-04-12 11:25:00,66.4,66.48,66.37,66.48,36100.0,41.3379,41.3877,41.3192,41.3877,36100.0
2007-04-12 11:30:00,66.46,66.48,66.43,66.45,27500.0,41.3753,41.3877,41.3566,41.369,27500.0
2007-04-12 11:35:00,66.44,66.48,66.41,66.45,29400.0,41.3628,41.3877,41.3441,41.369,29400.0
2007-04-12 11:40:00,66.45,66.45,66.37,66.38,41500.0,41.369,41.369,41.3192,41.3255,41500.0
2007-04-12 11:45:00,66.37,66.39,66.37,66.39,13100.0,41.3192,41.3317,41.3192,41.3317,13100.0
2007-04-12 11:50:00,66.38,66.44,66.37,66.43,20100.0,41.3255,41.3628,41.3192,41.3566,20100.0
2007-04-12 11:55:00,66.44,66.47,66.42,66.47,20200.0,41.3628,41.3815,41.3504,41.3815,20200.0
2007-04-12 12:00:00,66.46,66.58,66.45,66.56,54200.0,41.3753,41.45,41.369,41.4375,54200.0
2007-04-12 12:05:00,66.57,66.73,66.57,66.73,72000.0,41.4437,41.5434,41.4437,41.5434,72000.0
2007-04-12 12:10:00,66.73,66.73,66.61,66.65,48900.0,41.5434,41.5434,41.4686,41.4935,48900.0
2007-04-12 12:15:00,66.65,66.67,66.63,66.63,45200.0,41.4935,41.506,41.4811,41.4811,45200.0
2007-04-12 12:20:00,66.63,66.65,66.61,66.65,27800.0,41.4811,41.4935,41.4686,41.4935,27800.0
2007-04-12 12:25:00,66.64,66.69,66.62,66.64,30800.0,41.4873,41.5184,41.4749,41.4873,30800.0
2007-04-12 12:30:00,66.63,66.63,66.52,66.57,32400.0,41.4811,41.4811,41.4126,41.4437,32400.0
2007-04-12 12:35:00,66.56,66.63,66.54,66.62,19300.0,41.4375,41.4811,41.4251,41.4749,19300.0
2007-04-12 12:40:00,66.62,66.66,66.62,66.65,21500.0,41.4749,41.4998,41.4749,41.4935,21500.0
2007-04-12 12:45:00,66.64,66.66,66.63,66.64,13200.0,41.4873,41.4998,41.4811,41.4873,13200.0
2007-04-12 12:50:00,66.63,66.68,66.63,66.68,18800.0,41.4811,41.5122,41.4811,41.5122,18800.0
2007-04-12 12:55:00,66.67,66.74,66.65,66.73,34600.0,41.506,41.5496,41.4935,41.5434,34600.0
2007-04-12 13:00:00,66.74,66.75,66.73,66.75,19500.0,41.5496,41.5558,41.5434,41.5558,19500.0
2007-04-12 13:05:00,66.75,66.75,66.71,66.74,26900.0,41.5558,41.5558,41.5309,41.5496,26900.0
2007-04-12 13:10:00,66.75,66.75,66.71,66.73,16400.0,41.5558,41.5558,41.5309,41.5434,16400.0
2007-04-12 13:15:00,66.72,66.72,66.64,66.68,33900.0,41.5371,41.5371,41.4873,41.5122,33900.0
2007-04-12 13:20:00,66.67,66.71,66.66,66.7,34900.0,41.506,41.5309,41.4998,41.5247,34900.0
2007-04-12 13:25:00,66.7,66.71,66.69,66.71,76900.0,41.5247,41.5309,41.5184,41.5309,76900.0
2007-04-12 13:30:00,66.71,66.75,66.67,66.7,91600.0,41.5309,41.5558,41.506,41.5247,91600.0
2007-04-12 13:35:00,66.69,66.7,66.67,66.7,58400.0,41.5184,41.5247,41.506,41.5247,58400.0
2007-04-12 13:40:00,66.7,66.72,66.68,66.69,39400.0,41.5247,41.5371,41.5122,41.5184,39400.0
2007-04-12 13:45:00,66.69,66.7,66.69,66.7,52600.0,41.5184,41.5247,41.5184,41.5247,52600.0
2007-04-12 13:50:00,66.7,66.74,66.7,66.73,27400.0,41.5247,41.5496,41.5247,41.5434,27400.0
2007-04-12 13:55:00,66.73,66.74,66.66,66.67,32100.0,41.5434,41.5496,41.4998,41.506,32100.0
2007-04-12 14:00:00,66.66,66.7,66.65,66.69,27600.0,41.4998,41.5247,41.4935,41.5184,27600.0
2007-04-12 14:05:00,66.69,66.71,66.67,66.68,22300.0,41.5184,41.5309,41.506,41.5122,22300.0
2007-04-12 14:10:00,66.69,66.7,66.67,66.69,16100.0,41.5184,41.5247,41.506,41.5184,16100.0
2007-04-12 14:15:00,66.69,66.74,66.69,66.72,33700.0,41.5184,41.5496,41.5184,41.5371,33700.0
2007-04-12 14:20:00,66.71,66.71,66.64,66.65,50100.0,41.5309,41.5309,41.4873,41.4935,50100.0
2007-04-12 14:25:00,66.65,66.65,66.64,66.65,13300.0,41.4935,41.4935,41.4873,41.4935,13300.0
2007-04-12 14:30:00,66.65,66.66,66.64,66.66,24700.0,41.4935,41.4998,41.4873,41.4998,24700.0
2007-04-12 14:35:00,66.66,66.67,66.64,66.66,29100.0,41.4998,41.506,41.4873,41.4998,29100.0
2007-04-12 14:40:00,66.67,66.69,66.66,66.67,24800.0,41.506,41.5184,41.4998,41.506,24800.0
2007-04-12 14:45:00,66.68,66.68,66.63,66.64,23900.0,41.5122,41.5122,41.4811,41.4873,23900.0
2007-04-12 14:50:00,66.65,66.73,66.65,66.71,55800.0,41.4935,41.5434,41.4935,41.5309,55800.0
2007-04-12 14:55:00,66.71,66.72,66.65,66.66,28500.0,41.5309,41.5371,41.4935,41.4998,28500.0
2007-04-12 15:00:00,66.66,66.69,66.65,66.68,24200.0,41.4998,41.5184,41.4935,41.5122,24200.0
2007-04-12 15:05:00,66.67,66.68,66.61,66.62,59400.0,41.506,41.5122,41.4686,41.4749,59400.0
2007-04-12 15:10:00,66.63,66.63,66.6,66.62,28800.0,41.4811,41.4811,41.4624,41.4749,28800.0
2007-04-12 15:15:00,66.61,66.63,66.6,66.62,32400.0,41.4686,41.4811,41.4624,41.4749,32400.0
2007-04-12 15:20:00,66.62,66.66,66.61,66.61,38500.0,41.4749,41.4998,41.4686,41.4686,38500.0
2007-04-12 15:25:00,66.61,66.63,66.59,66.59,58700.0,41.4686,41.4811,41.4562,41.4562,58700.0
2007-04-12 15:30:00,66.59,66.63,66.58,66.62,46800.0,41.4562,41.4811,41.45,41.4749,46800.0
2007-04-12 15:35:00,66.62,66.73,66.62,66.72,62900.0,41.4749,41.5434,41.4749,41.5371,62900.0
2007-04-12 15:40:00,66.72,66.73,66.66,66.66,57500.0,41.5371,41.5434,41.4998,41.4998,57500.0
2007-04-12 15:45:00,66.67,66.67,66.63,66.64,63200.0,41.506,41.506,41.4811,41.4873,63200.0
2007-04-12 15:50:00,66.64,66.66,66.63,66.66,118300.0,41.4873,41.4998,41.4811,41.4998,118300.0
2007-04-12 15:55:00,66.66,66.7,66.64,66.65,95600.0,41.4998,41.5247,41.4873,41.4935,95600.0
2007-04-13 09:30:00,66.95,66.95,66.77,66.92,89000.0,41.6803,41.6803,41.5683,41.6616,89000.0
2007-04-13 09:35:00,66.92,67.03,66.91,66.91,162400.0,41.6616,41.7301,41.6554,41.6554,162400.0
2007-04-13 09:40:00,66.91,66.91,66.71,66.71,57100.0,41.6554,41.6554,41.5309,41.5309,57100.0
2007-04-13 09:45:00,66.71,66.82,66.65,66.74,54300.0,41.5309,41.5994,41.4935,41.5496,54300.0
2007-04-13 09:50:00,66.72,66.8,66.61,66.67,44500.0,41.5371,41.5869,41.4686,41.506,44500.0
2007-04-13 09:55:00,66.67,66.83,66.67,66.83,57800.0,41.506,41.6056,41.506,41.6056,57800.0
2007-04-13 10:00:00,66.83,66.83,66.51,66.62,115300.0,41.6056,41.6056,41.4064,41.4749,115300.0
2007-04-13 10:05:00,66.63,66.66,66.42,66.42,76400.0,41.4811,41.4998,41.3504,41.3504,76400.0
2007-04-13 10:10:00,66.42,66.55,66.33,66.4,60700.0,41.3504,41.4313,41.2943,41.3379,60700.0
2007-04-13 10:15:00,66.4,66.47,66.36,66.41,60400.0,41.3379,41.3815,41.313,41.3441,60400.0
2007-04-13 10:20:00,66.4,66.58,66.38,66.54,46600.0,41.3379,41.45,41.3255,41.4251,46600.0
2007-04-13 10:25:00,66.56,66.6,66.5,66.51,74600.0,41.4375,41.4624,41.4002,41.4064,74600.0
2007-04-13 10:30:00,66.51,66.67,66.51,66.6,88300.0,41.4064,41.506,41.4064,41.4624,88300.0
2007-04-13 10:35:00,66.6,66.72,66.6,66.64,100200.0,41.4624,41.5371,41.4624,41.4873,100200.0
2007-04-13 10:40:00,66.64,66.71,66.54,66.54,97100.0,41.4873,41.5309,41.4251,41.4251,97100.0
2007-04-13 10:45:00,66.55,66.71,66.54,66.69,57400.0,41.4313,41.5309,41.4251,41.5184,57400.0
2007-04-13 10:50:00,66.69,66.76,66.67,66.73,49100.0,41.5184,41.562,41.506,41.5434,49100.0
2007-04-13 10:55:00,66.73,66.78,66.72,66.77,28800.0,41.5434,41.5745,41.5371,41.5683,28800.0
2007-04-13 11:00:00,66.76,66.82,66.76,66.81,36700.0,41.562,41.5994,41.562,41.5932,36700.0
2007-04-13 11:05:00,66.81,66.88,66.8,66.85,46500.0,41.5932,41.6367,41.5869,41.6181,46500.0
2007-04-13 11:10:00,66.84,66.84,66.74,66.79,49700.0,41.6118,41.6118,41.5496,41.5807,49700.0
2007-04-13 11:15:00,66.79,66.79,66.72,66.72,33700.0,41.5807,41.5807,41.5371,41.5371,33700.0
2007-04-13 11:20:00,66.72,66.73,66.7,66.71,8400.0,41.5371,41.5434,41.5247,41.5309,8400.0
2007-04-13 11:25:00,66.7,66.79,66.7,66.7,56800.0,41.5247,41.5807,41.5247,41.5247,56800.0
2007-04-13 11:30:00,66.71,66.76,66.66,66.76,24500.0,41.5309,41.562,41.4998,41.562,24500.0
2007-04-13 11:35:00,66.76,66.77,66.65,66.69,25300.0,41.562,41.5683,41.4935,41.5184,25300.0
2007-04-13 11:40:00,66.7,66.71,66.63,66.71,22600.0,41.5247,41.5309,41.4811,41.5309,22600.0
2007-04-13 11:45:00,66.71,66.72,66.68,66.7,29400.0,41.5309,41.5371,41.5122,41.5247,29400.0
2007-04-13 11:50:00,66.7,66.73,66.66,66.7,30000.0,41.5247,41.5434,41.4998,41.5247,30000.0
2007-04-13 11:55:00,66.7,66.72,66.67,66.72,28000.0,41.5247,41.5371,41.506,41.5371,28000.0
2007-04-13 12:00:00,66.71,66.75,66.71,66.73,26400.0,41.5309,41.5558,41.5309,41.5434,26400.0
2007-04-13 12:05:00,66.73,66.79,66.73,66.76,22100.0,41.5434,41.5807,41.5434,41.562,22100.0
2007-04-13 12:10:00,66.76,66.76,66.7,66.7,26400.0,41.562,41.562,41.5247,41.5247,26400.0
2007-04-13 12:15:00,66.71,66.71,66.64,66.65,25600.0,41.5309,41.5309,41.4873,41.4935,25600.0
2007-04-13 12:20:00,66.66,66.78,66.66,66.77,19500.0,41.4998,41.5745,41.4998,41.5683,19500.0
2007-04-13 12:25:00,66.77,66.8,66.73,66.79,23700.0,41.5683,41.5869,41.5434,41.5807,23700.0
2007-04-13 12:30:00,66.78,66.78,66.73,66.76,18000.0,41.5745,41.5745,41.5434,41.562,18000.0
2007-04-13 12:35:00,66.76,66.8,66.73,66.74,25700.0,41.562,41.5869,41.5434,41.5496,25700.0
2007-04-13 12:40:00,66.74,66.77,66.73,66.73,25800.0,41.5496,41.5683,41.5434,41.5434,25800.0
2007-04-13 12:45:00,66.73,66.74,66.68,66.69,18900.0,41.5434,41.5496,41.5122,41.5184,18900.0
2007-04-13 12:50:00,66.69,66.7,66.67,66.68,17400.0,41.5184,41.5247,41.506,41.5122,17400.0
2007-04-13 12:55:00,66.67,66.68,66.63,66.63,30100.0,41.506,41.5122,41.4811,41.4811,30100.0
2007-04-13 13:00:00,66.62,66.7,66.62,66.7,35800.0,41.4749,41.5247,41.4749,41.5247,35800.0
2007-04-13 13:05:00,66.71,66.72,66.64,66.69,31400.0,41.5309,41.5371,41.4873,41.5184,31400.0
2007-04-13 13:10:00,66.69,66.76,66.64,66.65,30800.0,41.5184,41.562,41.4873,41.4935,30800.0
2007-04-13 13:15:00,66.65,66.69,66.63,66.69,16800.0,41.4935,41.5184,41.4811,41.5184,16800.0
2007-04-13 13:20:00,66.69,66.72,66.68,66.69,16100.0,41.5184,41.5371,41.5122,41.5184,16100.0
2007-04-13 13:25:00,66.68,66.69,66.62,66.62,17400.0,41.5122,41.5184,41.4749,41.4749,17400.0
2007-04-13 13:30:00,66.62,66.73,66.62,66.73,25800.0,41.4749,41.5434,41.4749,41.5434,25800.0
2007-04-13 13:35:00,66.73,66.8,66.71,66.79,27500.0,41.5434,41.5869,41.5309,41.5807,27500.0
2007-04-13 13:40:00,66.79,66.82,66.76,66.78,27300.0,41.5807,41.5994,41.562,41.5745,27300.0
2007-04-13 13:45:00,66.79,66.82,66.76,66.81,31200.0,41.5807,41.5994,41.562,41.5932,31200.0
2007-04-13 13:50:00,66.82,66.82,66.78,66.8,24100.0,41.5994,41.5994,41.5745,41.5869,24100.0
2007-04-13 13:55:00,66.8,66.9,66.8,66.89,25800.0,41.5869,41.6492,41.5869,41.643,25800.0
2007-04-13 14:00:00,66.9,66.9,66.85,66.89,39000.0,41.6492,41.6492,41.6181,41.643,39000.0
2007-04-13 14:05:00,66.9,66.9,66.78,66.81,21000.0,41.6492,41.6492,41.5745,41.5932,21000.0
2007-04-13 14:10:00,66.81,66.92,66.81,66.89,29900.0,41.5932,41.6616,41.5932,41.643,29900.0
2007-04-13 14:15:00,66.89,66.89,66.86,66.86,17500.0,41.643,41.643,41.6243,41.6243,17500.0
2007-04-13 14:20:00,66.86,66.87,66.83,66.87,21400.0,41.6243,41.6305,41.6056,41.6305,21400.0
2007-04-13 14:25:00,66.87,66.89,66.84,66.89,24900.0,41.6305,41.643,41.6118,41.643,24900.0
2007-04-13 14:30:00,66.89,66.9,66.88,66.89,20700.0,41.643,41.6492,41.6367,41.643,20700.0
2007-04-13 14:35:00,66.88,66.92,66.86,66.86,36500.0,41.6367,41.6616,41.6243,41.6243,36500.0
2007-04-13 14:40:00,66.87,66.89,66.84,66.86,48100.0,41.6305,41.643,41.6118,41.6243,48100.0
2007-04-13 14:45:00,66.85,66.86,66.77,66.78,47000.0,41.6181,41.6243,41.5683,41.5745,47000.0
2007-04-13 14:50:00,66.79,66.86,66.78,66.79,64400.0,41.5807,41.6243,41.5745,41.5807,64400.0
2007-04-13 14:55:00,66.78,66.84,66.78,66.79,34900.0,41.5745,41.6118,41.5745,41.5807,34900.0
2007-04-13 15:00:00,66.79,66.82,66.78,66.8,49600.0,41.5807,41.5994,41.5745,41.5869,49600.0
2007-04-13 15:05:00,66.81,66.83,66.79,66.83,50500.0,41.5932,41.6056,41.5807,41.6056,50500.0
2007-04-13 15:10:00,66.84,66.85,66.78,66.8,47100.0,41.6118,41.6181,41.5745,41.5869,47100.0
2007-04-13 15:15:00,66.81,66.81,66.73,66.74,39700.0,41.5932,41.5932,41.5434,41.5496,39700.0
2007-04-13 15:20:00,66.74,66.75,66.67,66.67,48600.0,41.5496,41.5558,41.506,41.506,48600.0
2007-04-13 15:25:00,66.67,66.69,66.62,66.65,75100.0,41.506,41.5184,41.4749,41.4935,75100.0
2007-04-13 15:30:00,66.65,66.67,66.61,66.61,34300.0,41.4935,41.506,41.4686,41.4686,34300.0
2007-04-13 15:35:00,66.62,66.71,66.61,66.64,53000.0,41.4749,41.5309,41.4686,41.4873,53000.0
2007-04-13 15:40:00,66.65,66.68,66.63,66.63,37200.0,41.4935,41.5122,41.4811,41.4811,37200.0
2007-04-13 15:45:00,66.63,66.68,66.6,66.66,42400.0,41.4811,41.5122,41.4624,41.4998,42400.0
2007-04-13 15:50:00,66.67,66.75,66.67,66.74,42900.0,41.506,41.5558,41.506,41.5496,42900.0
2007-04-13 15:55:00,66.73,66.77,66.71,66.77,93800.0,41.5434,41.5683,41.5309,41.5683,93800.0
2007-04-16 09:30:00,67.03,67.33,67.0,67.0,146500.0,41.7301,41.9169,41.7114,41.7114,146500.0
2007-04-16 09:35:00,67.0,67.11,66.86,67.04,96900.0,41.7114,41.7799,41.6243,41.7363,96900.0
2007-04-16 09:40:00,67.04,67.06,66.8,66.81,63200.0,41.7363,41.7488,41.5869,41.5932,63200.0
2007-04-16 09:45:00,66.82,66.91,66.8,66.83,74700.0,41.5994,41.6554,41.5869,41.6056,74700.0
2007-04-16 09:50:00,66.86,66.93,66.68,66.76,121000.0,41.6243,41.6679,41.5122,41.562,121000.0
2007-04-16 09:55:00,66.76,66.76,66.56,66.56,74500.0,41.562,41.562,41.4375,41.4375,74500.0
2007-04-16 10:00:00,66.58,66.71,66.58,66.7,57400.0,41.45,41.5309,41.45,41.5247,57400.0
2007-04-16 10:05:00,66.71,66.73,66.62,66.65,60900.0,41.5309,41.5434,41.4749,41.4935,60900.0
2007-04-16 10:10:00,66.66,66.71,66.65,66.69,35100.0,41.4998,41.5309,41.4935,41.5184,35100.0
2007-04-16 10:15:00,66.7,66.72,66.51,66.52,63300.0,41.5247,41.5371,41.4064,41.4126,63300.0
2007-04-16 10:20:00,66.52,66.56,66.5,66.53,43000.0,41.4126,41.4375,41.4002,41.4188,43000.0
2007-04-16 10:25:00,66.53,66.64,66.51,66.53,54500.0,41.4188,41.4873,41.4064,41.4188,54500.0
2007-04-16 10:30:00,66.53,66.61,66.52,66.55,51100.0,41.4188,41.4686,41.4126,41.4313,51100.0
2007-04-16 10:35:00,66.55,66.64,66.47,66.63,104500.0,41.4313,41.4873,41.3815,41.4811,104500.0
2007-04-16 10:40:00,66.63,66.71,66.51,66.71,84800.0,41.4811,41.5309,41.4064,41.5309,84800.0
2007-04-16 10:45:00,66.69,66.74,66.69,66.73,28200.0,41.5184,41.5496,41.5184,41.5434,28200.0
2007-04-16 10:50:00,66.73,66.79,66.69,66.79,122000.0,41.5434,41.5807,41.5184,41.5807,122000.0
2007-04-16 10:55:00,66.79,66.82,66.74,66.8,62500.0,41.5807,41.5994,41.5496,41.5869,62500.0
2007-04-16 11:00:00,66.8,66.83,66.75,66.81,46900.0,41.5869,41.6056,41.5558,41.5932,46900.0
2007-04-16 11:05:00,66.81,66.81,66.75,66.75,34200.0,41.5932,41.5932,41.5558,41.5558,34200.0
2007-04-16 11:10:00,66.76,66.82,66.71,66.75,74200.0,41.562,41.5994,41.5309,41.5558,74200.0
2007-04-16 11:15:00,66.75,66.83,66.75,66.77,55500.0,41.5558,41.6056,41.5558,41.5683,55500.0
2007-04-16 11:20:00,66.78,66.88,66.78,66.85,78000.0,41.5745,41.6367,41.5745,41.6181,78000.0
2007-04-16 11:25:00,66.86,66.9,66.85,66.86,27800.0,41.6243,41.6492,41.6181,41.6243,27800.0
2007-04-16 11:30:00,66.86,66.93,66.85,66.93,52600.0,41.6243,41.6679,41.6181,41.6679,52600.0
2007-04-16 11:35:00,66.93,66.97,66.92,66.92,186000.0,41.6679,41.6928,41.6616,41.6616,186000.0
2007-04-16 11:40:00,66.91,66.92,66.87,66.9,76100.0,41.6554,41.6616,41.6305,41.6492,76100.0
2007-04-16 11:45:00,66.89,66.92,66.89,66.89,120600.0,41.643,41.6616,41.643,41.643,120600.0
2007-04-16 11:50:00,66.9,66.91,66.87,66.9,59700.0,41.6492,41.6554,41.6305,41.6492,59700.0
2007-04-16 11:55:00,66.9,66.9,66.85,66.86,29600.0,41.6492,41.6492,41.6181,41.6243,29600.0
2007-04-16 12:00:00,66.86,66.86,66.82,66.82,21600.0,41.6243,41.6243,41.5994,41.5994,21600.0
2007-04-16 12:05:00,66.82,66.9,66.82,66.9,150400.0,41.5994,41.6492,41.5994,41.6492,150400.0
2007-04-16 12:10:00,66.9,66.91,66.82,66.82,54000.0,41.6492,41.6554,41.5994,41.5994,54000.0
2007-04-16 12:15:00,66.83,66.85,66.81,66.85,15500.0,41.6056,41.6181,41.5932,41.6181,15500.0
2007-04-16 12:20:00,66.85,66.87,66.8,66.81,41500.0,41.6181,41.6305,41.5869,41.5932,41500.0
2007-04-16 12:25:00,66.82,66.83,66.81,66.81,19200.0,41.5994,41.6056,41.5932,41.5932,19200.0
2007-04-16 12:30:00,66.82,66.83,66.8,66.81,54600.0,41.5994,41.6056,41.5869,41.5932,54600.0
2007-04-16 12:35:00,66.8,66.82,66.8,66.8,34800.0,41.5869,41.5994,41.5869,41.5869,34800.0
2007-04-16 12:40:00,66.81,66.83,66.8,66.81,24400.0,41.5932,41.6056,41.5869,41.5932,24400.0
2007-04-16 12:45:00,66.82,66.82,66.8,66.8,20300.0,41.5994,41.5994,41.5869,41.5869,20300.0
2007-04-16 12:50:00,66.81,66.83,66.8,66.81,19000.0,41.5932,41.6056,41.5869,41.5932,19000.0
2007-04-16 12:55:00,66.82,66.82,66.8,66.81,11500.0,41.5994,41.5994,41.5869,41.5932,11500.0
2007-04-16 13:00:00,66.8,66.83,66.8,66.81,27600.0,41.5869,41.6056,41.5869,41.5932,27600.0
2007-04-16 13:05:00,66.81,66.83,66.8,66.82,26700.0,41.5932,41.6056,41.5869,41.5994,26700.0
2007-04-16 13:10:00,66.82,66.83,66.8,66.8,29800.0,41.5994,41.6056,41.5869,41.5869,29800.0
2007-04-16 13:15:00,66.8,66.82,66.8,66.81,11400.0,41.5869,41.5994,41.5869,41.5932,11400.0
2007-04-16 13:20:00,66.81,66.81,66.8,66.81,18000.0,41.5932,41.5932,41.5869,41.5932,18000.0
2007-04-16 13:25:00,66.81,66.82,66.8,66.81,32100.0,41.5932,41.5994,41.5869,41.5932,32100.0
2007-04-16 13:30:00,66.8,66.85,66.8,66.85,20600.0,41.5869,41.6181,41.5869,41.6181,20600.0
2007-04-16 13:35:00,66.85,66.89,66.85,66.88,16600.0,41.6181,41.643,41.6181,41.6367,16600.0
2007-04-16 13:40:00,66.88,66.89,66.87,66.88,27800.0,41.6367,41.643,41.6305,41.6367,27800.0
2007-04-16 13:45:00,66.87,66.88,66.85,66.87,26300.0,41.6305,41.6367,41.6181,41.6305,26300.0
2007-04-16 13:50:00,66.87,66.88,66.83,66.85,31600.0,41.6305,41.6367,41.6056,41.6181,31600.0
2007-04-16 13:55:00,66.85,66.9,66.84,66.89,55000.0,41.6181,41.6492,41.6118,41.643,55000.0
2007-04-16 14:00:00,66.9,66.9,66.89,66.89,53900.0,41.6492,41.6492,41.643,41.643,53900.0
2007-04-16 14:05:00,66.89,66.9,66.89,66.89,40500.0,41.643,41.6492,41.643,41.643,40500.0
2007-04-16 14:10:00,66.89,66.9,66.87,66.89,57000.0,41.643,41.6492,41.6305,41.643,57000.0
2007-04-16 14:15:00,66.9,66.9,66.86,66.88,22500.0,41.6492,41.6492,41.6243,41.6367,22500.0
2007-04-16 14:20:00,66.87,66.88,66.82,66.83,30300.0,41.6305,41.6367,41.5994,41.6056,30300.0
2007-04-16 14:25:00,66.82,66.85,66.82,66.84,16600.0,41.5994,41.6181,41.5994,41.6118,16600.0
2007-04-16 14:30:00,66.84,66.88,66.83,66.86,51400.0,41.6118,41.6367,41.6056,41.6243,51400.0
2007-04-16 14:35:00,66.87,66.9,66.84,66.85,88700.0,41.6305,41.6492,41.6118,41.6181,88700.0
2007-04-16 14:40:00,66.84,66.88,66.84,66.87,29000.0,41.6118,41.6367,41.6118,41.6305,29000.0
2007-04-16 14:45:00,66.87,66.87,66.8,66.81,54100.0,41.6305,41.6305,41.5869,41.5932,54100.0
2007-04-16 14:50:00,66.8,66.81,66.78,66.79,45000.0,41.5869,41.5932,41.5745,41.5807,45000.0
2007-04-16 14:55:00,66.79,66.84,66.78,66.84,38200.0,41.5807,41.6118,41.5745,41.6118,38200.0
2007-04-16 15:00:00,66.83,66.84,66.83,66.84,71900.0,41.6056,41.6118,41.6056,41.6118,71900.0
2007-04-16 15:05:00,66.84,66.92,66.83,66.91,298300.0,41.6118,41.6616,41.6056,41.6554,298300.0
2007-04-16 15:10:00,66.91,67.0,66.9,67.0,220200.0,41.6554,41.7114,41.6492,41.7114,220200.0
2007-04-16 15:15:00,67.0,67.0,66.97,67.0,252700.0,41.7114,41.7114,41.6928,41.7114,252700.0
2007-04-16 15:20:00,67.0,67.0,66.92,66.96,73100.0,41.7114,41.7114,41.6616,41.6865,73100.0
2007-04-16 15:25:00,66.96,66.97,66.86,66.89,59700.0,41.6865,41.6928,41.6243,41.643,59700.0
2007-04-16 15:30:00,66.89,66.91,66.86,66.88,46800.0,41.643,41.6554,41.6243,41.6367,46800.0
2007-04-16 15:35:00,66.88,66.92,66.85,66.91,42400.0,41.6367,41.6616,41.6181,41.6554,42400.0
2007-04-16 15:40:00,66.91,66.92,66.86,66.86,81100.0,41.6554,41.6616,41.6243,41.6243,81100.0
2007-04-16 15:45:00,66.87,66.88,66.85,66.87,54300.0,41.6305,41.6367,41.6181,41.6305,54300.0
2007-04-16 15:50:00,66.87,66.92,66.86,66.9,123100.0,41.6305,41.6616,41.6243,41.6492,123100.0
2007-04-16 15:55:00,66.89,66.9,66.88,66.9,144300.0,41.643,41.6492,41.6367,41.6492,144300.0
2007-04-17 09:30:00,67.0,67.03,66.82,66.82,103500.0,41.7114,41.7301,41.5994,41.5994,103500.0
2007-04-17 09:35:00,66.83,66.96,66.8,66.83,79200.0,41.6056,41.6865,41.5869,41.6056,79200.0
2007-04-17 09:40:00,66.83,67.04,66.82,67.0,234900.0,41.6056,41.7363,41.5994,41.7114,234900.0
2007-04-17 09:45:00,67.01,67.26,67.0,67.17,115600.0,41.7177,41.8733,41.7114,41.8173,115600.0
2007-04-17 09:50:00,67.19,67.27,67.06,67.23,91700.0,41.8297,41.8795,41.7488,41.8546,91700.0
2007-04-17 09:55:00,67.24,67.3,67.21,67.25,203900.0,41.8609,41.8982,41.8422,41.8671,203900.0
2007-04-17 10:00:00,67.25,67.33,67.25,67.3,187500.0,41.8671,41.9169,41.8671,41.8982,187500.0
2007-04-17 10:05:00,67.28,67.48,67.28,67.41,112200.0,41.8858,42.0103,41.8858,41.9667,112200.0
2007-04-17 10:10:00,67.41,67.47,67.32,67.35,76500.0,41.9667,42.004,41.9107,41.9293,76500.0
2007-04-17 10:15:00,67.35,67.45,67.34,67.45,179200.0,41.9293,41.9916,41.9231,41.9916,179200.0
2007-04-17 10:20:00,67.43,67.5,67.41,67.46,186400.0,41.9791,42.0227,41.9667,41.9978,186400.0
2007-04-17 10:25:00,67.45,67.54,67.43,67.48,110300.0,41.9916,42.0476,41.9791,42.0103,110300.0
2007-04-17 10:30:00,67.48,67.61,67.48,67.55,101800.0,42.0103,42.0912,42.0103,42.0538,101800.0
2007-04-17 10:35:00,67.55,67.66,67.52,67.6,61600.0,42.0538,42.1223,42.0352,42.085,61600.0
2007-04-17 10:40:00,67.62,67.75,67.6,67.63,128300.0,42.0974,42.1784,42.085,42.1037,128300.0
2007-04-17 10:45:00,67.61,67.63,67.55,67.6,43700.0,42.0912,42.1037,42.0538,42.085,43700.0
2007-04-17 10:50:00,67.59,67.6,67.55,67.55,70700.0,42.0788,42.085,42.0538,42.0538,70700.0
2007-04-17 10:55:00,67.57,67.57,67.5,67.5,56900.0,42.0663,42.0663,42.0227,42.0227,56900.0
2007-04-17 11:00:00,67.51,67.6,67.49,67.6,75300.0,42.0289,42.085,42.0165,42.085,75300.0
2007-04-17 11:05:00,67.6,67.62,67.54,67.57,72600.0,42.085,42.0974,42.0476,42.0663,72600.0
2007-04-17 11:10:00,67.57,67.66,67.52,67.62,72300.0,42.0663,42.1223,42.0352,42.0974,72300.0
2007-04-17 11:15:00,67.62,67.74,67.59,67.7,156400.0,42.0974,42.1721,42.0788,42.1472,156400.0
2007-04-17 11:20:00,67.7,67.7,67.6,67.61,146500.0,42.1472,42.1472,42.085,42.0912,146500.0
2007-04-17 11:25:00,67.62,67.65,67.59,67.64,104200.0,42.0974,42.1161,42.0788,42.1099,104200.0
2007-04-17 11:30:00,67.64,67.64,67.58,67.6,14500.0,42.1099,42.1099,42.0725,42.085,14500.0
2007-04-17 11:35:00,67.61,67.63,67.59,67.6,62100.0,42.0912,42.1037,42.0788,42.085,62100.0
2007-04-17 11:40:00,67.6,67.68,67.59,67.64,191700.0,42.085,42.1348,42.0788,42.1099,191700.0
2007-04-17 11:45:00,67.64,67.76,67.64,67.71,138400.0,42.1099,42.1846,42.1099,42.1535,138400.0
2007-04-17 11:50:00,67.7,67.73,67.67,67.69,47600.0,42.1472,42.1659,42.1286,42.141,47600.0
2007-04-17 11:55:00,67.69,67.71,67.67,67.7,70100.0,42.141,42.1535,42.1286,42.1472,70100.0
2007-04-17 12:00:00,67.7,67.72,67.69,67.7,88200.0,42.1472,42.1597,42.141,42.1472,88200.0
2007-04-17 12:05:00,67.71,67.75,67.71,67.71,78500.0,42.1535,42.1784,42.1535,42.1535,78500.0
2007-04-17 12:10:00,67.71,67.74,67.69,67.7,33100.0,42.1535,42.1721,42.141,42.1472,33100.0
2007-04-17 12:15:00,67.69,67.71,67.66,67.71,31300.0,42.141,42.1535,42.1223,42.1535,31300.0
2007-04-17 12:20:00,67.71,67.72,67.7,67.72,33300.0,42.1535,42.1597,42.1472,42.1597,33300.0
2007-04-17 12:25:00,67.7,67.71,67.63,67.64,33200.0,42.1472,42.1535,42.1037,42.1099,33200.0
2007-04-17 12:30:00,67.65,67.7,67.6,67.69,26800.0,42.1161,42.1472,42.085,42.141,26800.0
2007-04-17 12:35:00,67.7,67.7,67.65,67.69,25000.0,42.1472,42.1472,42.1161,42.141,25000.0
2007-04-17 12:40:00,67.69,67.74,67.69,67.72,40300.0,42.141,42.1721,42.141,42.1597,40300.0
2007-04-17 12:45:00,67.71,67.72,67.68,67.7,37000.0,42.1535,42.1597,42.1348,42.1472,37000.0
2007-04-17 12:50:00,67.7,67.72,67.7,67.71,26000.0,42.1472,42.1597,42.1472,42.1535,26000.0
2007-04-17 12:55:00,67.72,67.73,67.67,67.68,18600.0,42.1597,42.1659,42.1286,42.1348,18600.0
2007-04-17 13:00:00,67.68,67.72,67.65,67.69,38400.0,42.1348,42.1597,42.1161,42.141,38400.0
2007-04-17 13:05:00,67.69,67.7,67.62,67.62,39300.0,42.141,42.1472,42.0974,42.0974,39300.0
2007-04-17 13:10:00,67.62,67.62,67.55,67.56,64200.0,42.0974,42.0974,42.0538,42.0601,64200.0
2007-04-17 13:15:00,67.56,67.56,67.51,67.55,21100.0,42.0601,42.0601,42.0289,42.0538,21100.0
2007-04-17 13:20:00,67.54,67.56,67.51,67.54,20100.0,42.0476,42.0601,42.0289,42.0476,20100.0
2007-04-17 13:25:00,67.54,67.6,67.52,67.6,29700.0,42.0476,42.085,42.0352,42.085,29700.0
2007-04-17 13:30:00,67.6,67.6,67.55,67.56,31600.0,42.085,42.085,42.0538,42.0601,31600.0
2007-04-17 13:35:00,67.55,67.58,67.55,67.56,26600.0,42.0538,42.0725,42.0538,42.0601,26600.0
2007-04-17 13:40:00,67.55,67.57,67.55,67.55,33400.0,42.0538,42.0663,42.0538,42.0538,33400.0
2007-04-17 13:45:00,67.56,67.58,67.55,67.57,29600.0,42.0601,42.0725,42.0538,42.0663,29600.0
2007-04-17 13:50:00,67.56,67.57,67.55,67.55,22800.0,42.0601,42.0663,42.0538,42.0538,22800.0
2007-04-17 13:55:00,67.55,67.58,67.55,67.57,31300.0,42.0538,42.0725,42.0538,42.0663,31300.0
2007-04-17 14:00:00,67.56,67.57,67.55,67.55,32300.0,42.0601,42.0663,42.0538,42.0538,32300.0
2007-04-17 14:05:00,67.56,67.59,67.56,67.57,25600.0,42.0601,42.0788,42.0601,42.0663,25600.0
2007-04-17 14:10:00,67.57,67.57,67.55,67.57,46200.0,42.0663,42.0663,42.0538,42.0663,46200.0
2007-04-17 14:15:00,67.56,67.6,67.55,67.56,62200.0,42.0601,42.085,42.0538,42.0601,62200.0
2007-04-17 14:20:00,67.58,67.67,67.57,67.65,29400.0,42.0725,42.1286,42.0663,42.1161,29400.0
2007-04-17 14:25:00,67.65,67.7,67.65,67.7,22400.0,42.1161,42.1472,42.1161,42.1472,22400.0
2007-04-17 14:30:00,67.7,67.72,67.64,67.65,26500.0,42.1472,42.1597,42.1099,42.1161,26500.0
2007-04-17 14:35:00,67.64,67.66,67.6,67.6,27200.0,42.1099,42.1223,42.085,42.085,27200.0
2007-04-17 14:40:00,67.6,67.62,67.59,67.61,31300.0,42.085,42.0974,42.0788,42.0912,31300.0
2007-04-17 14:45:00,67.61,67.65,67.6,67.65,36800.0,42.0912,42.1161,42.085,42.1161,36800.0
2007-04-17 14:50:00,67.65,67.71,67.65,67.68,36200.0,42.1161,42.1535,42.1161,42.1348,36200.0
2007-04-17 14:55:00,67.69,67.69,67.67,67.67,24300.0,42.141,42.141,42.1286,42.1286,24300.0
2007-04-17 15:00:00,67.67,67.68,67.65,67.65,47100.0,42.1286,42.1348,42.1161,42.1161,47100.0
2007-04-17 15:05:00,67.65,67.67,67.65,67.67,27400.0,42.1161,42.1286,42.1161,42.1286,27400.0
2007-04-17 15:10:00,67.66,67.68,67.63,67.67,73200.0,42.1223,42.1348,42.1037,42.1286,73200.0
2007-04-17 15:15:00,67.66,67.66,67.61,67.62,30400.0,42.1223,42.1223,42.0912,42.0974,30400.0
2007-04-17 15:20:00,67.62,67.65,67.62,67.64,44200.0,42.0974,42.1161,42.0974,42.1099,44200.0
2007-04-17 15:25:00,67.63,67.67,67.61,67.67,81600.0,42.1037,42.1286,42.0912,42.1286,81600.0
2007-04-17 15:30:00,67.68,67.69,67.64,67.65,87000.0,42.1348,42.141,42.1099,42.1161,87000.0
2007-04-17 15:35:00,67.66,67.69,67.65,67.68,47900.0,42.1223,42.141,42.1161,42.1348,47900.0
2007-04-17 15:40:00,67.68,67.7,67.66,67.7,103000.0,42.1348,42.1472,42.1223,42.1472,103000.0
2007-04-17 15:45:00,67.7,67.74,67.7,67.74,123500.0,42.1472,42.1721,42.1472,42.1721,123500.0
2007-04-17 15:50:00,67.73,67.74,67.69,67.7,131900.0,42.1659,42.1721,42.141,42.1472,131900.0
2007-04-17 15:55:00,67.71,67.72,67.69,67.69,114600.0,42.1535,42.1597,42.141,42.141,114600.0
2007-04-18 09:30:00,68.41,68.85,68.41,68.7,461600.0,42.5893,42.8632,42.5893,42.7698,461600.0
2007-04-18 09:35:00,68.71,69.13,68.64,68.71,436000.0,42.776,43.0375,42.7324,42.776,436000.0
2007-04-18 09:40:00,68.69,68.88,68.55,68.7,174200.0,42.7636,42.8819,42.6764,42.7698,174200.0
2007-04-18 09:45:00,68.69,68.7,68.41,68.45,111300.0,42.7636,42.7698,42.5893,42.6142,111300.0
2007-04-18 09:50:00,68.42,68.7,68.42,68.62,128500.0,42.5955,42.7698,42.5955,42.72,128500.0
2007-04-18 09:55:00,68.57,68.82,68.57,68.78,193400.0,42.6889,42.8445,42.6889,42.8196,193400.0
2007-04-18 10:00:00,68.78,68.93,68.66,68.77,72700.0,42.8196,42.913,42.7449,42.8134,72700.0
2007-04-18 10:05:00,68.76,68.83,68.73,68.8,136100.0,42.8071,42.8507,42.7885,42.832,136100.0
2007-04-18 10:10:00,68.8,68.85,68.7,68.76,191400.0,42.832,42.8632,42.7698,42.8071,191400.0
2007-04-18 10:15:00,68.76,68.87,68.63,68.64,198100.0,42.8071,42.8756,42.7262,42.7324,198100.0
2007-04-18 10:20:00,68.65,68.81,68.6,68.69,193200.0,42.7387,42.8383,42.7075,42.7636,193200.0
2007-04-18 10:25:00,68.69,68.74,68.64,68.68,187100.0,42.7636,42.7947,42.7324,42.7573,187100.0
2007-04-18 10:30:00,68.68,68.89,68.59,68.59,131400.0,42.7573,42.8881,42.7013,42.7013,131400.0
2007-04-18 10:35:00,68.61,68.67,68.55,68.6,162600.0,42.7138,42.7511,42.6764,42.7075,162600.0
2007-04-18 10:40:00,68.6,68.69,68.58,68.61,75800.0,42.7075,42.7636,42.6951,42.7138,75800.0
2007-04-18 10:45:00,68.62,68.71,68.58,68.64,141800.0,42.72,42.776,42.6951,42.7324,141800.0
2007-04-18 10:50:00,68.65,68.65,68.56,68.6,94300.0,42.7387,42.7387,42.6826,42.7075,94300.0
2007-04-18 10:55:00,68.61,68.66,68.59,68.62,51100.0,42.7138,42.7449,42.7013,42.72,51100.0
2007-04-18 11:00:00,68.6,68.8,68.6,68.74,73300.0,42.7075,42.832,42.7075,42.7947,73300.0
2007-04-18 11:05:00,68.75,68.87,68.74,68.84,177100.0,42.8009,42.8756,42.7947,42.857,177100.0
2007-04-18 11:10:00,68.85,68.91,68.76,68.86,104300.0,42.8632,42.9005,42.8071,42.8694,104300.0
2007-04-18 11:15:00,68.85,68.92,68.79,68.9,120000.0,42.8632,42.9068,42.8258,42.8943,120000.0
2007-04-18 11:20:00,68.9,68.9,68.66,68.85,69900.0,42.8943,42.8943,42.7449,42.8632,69900.0
2007-04-18 11:25:00,68.85,68.92,68.84,68.84,43800.0,42.8632,42.9068,42.857,42.857,43800.0
2007-04-18 11:30:00,68.84,68.89,68.83,68.88,25000.0,42.857,42.8881,42.8507,42.8819,25000.0
2007-04-18 11:35:00,68.88,68.91,68.85,68.86,57500.0,42.8819,42.9005,42.8632,42.8694,57500.0
2007-04-18 11:40:00,68.85,68.9,68.84,68.89,38800.0,42.8632,42.8943,42.857,42.8881,38800.0
2007-04-18 11:45:00,68.89,68.92,68.85,68.88,45600.0,42.8881,42.9068,42.8632,42.8819,45600.0
2007-04-18 11:50:00,68.88,68.94,68.88,68.92,49700.0,42.8819,42.9192,42.8819,42.9068,49700.0
2007-04-18 11:55:00,68.92,69.08,68.91,69.04,122900.0,42.9068,43.0064,42.9005,42.9815,122900.0
2007-04-18 12:00:00,69.03,69.1,69.0,69.09,88700.0,42.9752,43.0188,42.9566,43.0126,88700.0
2007-04-18 12:05:00,69.09,69.15,69.08,69.12,84100.0,43.0126,43.0499,43.0064,43.0313,84100.0
2007-04-18 12:10:00,69.12,69.2,69.1,69.16,86200.0,43.0313,43.0811,43.0188,43.0562,86200.0
2007-04-18 12:15:00,69.15,69.19,69.12,69.14,31500.0,43.0499,43.0748,43.0313,43.0437,31500.0
2007-04-18 12:20:00,69.13,69.25,69.13,69.24,53800.0,43.0375,43.1122,43.0375,43.106,53800.0
2007-04-18 12:25:00,69.23,69.32,69.23,69.29,83400.0,43.0997,43.1558,43.0997,43.1371,83400.0
2007-04-18 12:30:00,69.29,69.36,69.28,69.32,90600.0,43.1371,43.1807,43.1309,43.1558,90600.0
2007-04-18 12:35:00,69.32,69.33,69.13,69.13,66600.0,43.1558,43.162,43.0375,43.0375,66600.0
2007-04-18 12:40:00,69.14,69.16,69.08,69.09,129000.0,43.0437,43.0562,43.0064,43.0126,129000.0
2007-04-18 12:45:00,69.1,69.1,68.95,68.97,44100.0,43.0188,43.0188,42.9254,42.9379,44100.0
2007-04-18 12:50:00,68.97,69.08,68.94,69.04,76200.0,42.9379,43.0064,42.9192,42.9815,76200.0
2007-04-18 12:55:00,69.05,69.1,69.0,69.02,147800.0,42.9877,43.0188,42.9566,42.969,147800.0
2007-04-18 13:00:00,69.02,69.07,69.0,69.01,82000.0,42.969,43.0001,42.9566,42.9628,82000.0
2007-04-18 13:05:00,69.02,69.05,68.98,69.02,56400.0,42.969,42.9877,42.9441,42.969,56400.0
2007-04-18 13:10:00,69.02,69.11,69.02,69.05,36500.0,42.969,43.025,42.969,42.9877,36500.0
2007-04-18 13:15:00,69.04,69.18,69.04,69.16,63800.0,42.9815,43.0686,42.9815,43.0562,63800.0
2007-04-18 13:20:00,69.15,69.26,69.13,69.14,85400.0,43.0499,43.1184,43.0375,43.0437,85400.0
2007-04-18 13:25:00,69.12,69.21,69.12,69.21,68900.0,43.0313,43.0873,43.0313,43.0873,68900.0
2007-04-18 13:30:00,69.19,69.21,69.09,69.1,46300.0,43.0748,43.0873,43.0126,43.0188,46300.0
2007-04-18 13:35:00,69.09,69.18,69.07,69.15,123200.0,43.0126,43.0686,43.0001,43.0499,123200.0
2007-04-18 13:40:00,69.15,69.24,69.12,69.24,62600.0,43.0499,43.106,43.0313,43.106,62600.0
2007-04-18 13:45:00,69.24,69.44,69.24,69.43,141500.0,43.106,43.2305,43.106,43.2243,141500.0
2007-04-18 13:50:00,69.44,69.45,69.4,69.43,71600.0,43.2305,43.2367,43.2056,43.2243,71600.0
2007-04-18 13:55:00,69.43,69.45,69.35,69.39,42400.0,43.2243,43.2367,43.1745,43.1994,42400.0
2007-04-18 14:00:00,69.4,69.48,69.39,69.43,82500.0,43.2056,43.2554,43.1994,43.2243,82500.0
2007-04-18 14:05:00,69.44,69.47,69.43,69.46,84400.0,43.2305,43.2492,43.2243,43.2429,84400.0
2007-04-18 14:10:00,69.46,69.49,69.45,69.47,42200.0,43.2429,43.2616,43.2367,43.2492,42200.0
2007-04-18 14:15:00,69.48,69.5,69.45,69.5,74000.0,43.2554,43.2678,43.2367,43.2678,74000.0
2007-04-18 14:20:00,69.49,69.52,69.42,69.42,119600.0,43.2616,43.2803,43.218,43.218,119600.0
2007-04-18 14:25:00,69.42,69.43,69.32,69.36,61000.0,43.218,43.2243,43.1558,43.1807,61000.0
2007-04-18 14:30:00,69.36,69.45,69.34,69.45,88200.0,43.1807,43.2367,43.1682,43.2367,88200.0
2007-04-18 14:35:00,69.46,69.58,69.45,69.57,73700.0,43.2429,43.3176,43.2367,43.3114,73700.0
2007-04-18 14:40:00,69.56,69.65,69.53,69.55,81900.0,43.3052,43.3612,43.2865,43.299,81900.0
2007-04-18 14:45:00,69.55,69.56,69.46,69.5,108600.0,43.299,43.3052,43.2429,43.2678,108600.0
2007-04-18 14:50:00,69.5,69.59,69.49,69.57,101400.0,43.2678,43.3239,43.2616,43.3114,101400.0
2007-04-18 14:55:00,69.58,69.63,69.54,69.59,85000.0,43.3176,43.3488,43.2927,43.3239,85000.0
2007-04-18 15:00:00,69.58,69.65,69.55,69.6,90200.0,43.3176,43.3612,43.299,43.3301,90200.0
2007-04-18 15:05:00,69.61,69.65,69.57,69.61,122300.0,43.3363,43.3612,43.3114,43.3363,122300.0
2007-04-18 15:10:00,69.61,69.66,69.6,69.65,183900.0,43.3363,43.3674,43.3301,43.3612,183900.0
2007-04-18 15:15:00,69.65,69.69,69.56,69.69,181500.0,43.3612,43.3861,43.3052,43.3861,181500.0
2007-04-18 15:20:00,69.68,69.72,69.6,69.61,156800.0,43.3799,43.4048,43.3301,43.3363,156800.0
2007-04-18 15:25:00,69.62,69.81,69.62,69.78,200600.0,43.3425,43.4608,43.3425,43.4422,200600.0
2007-04-18 15:30:00,69.77,69.83,69.75,69.83,148100.0,43.4359,43.4733,43.4235,43.4733,148100.0
2007-04-18 15:35:00,69.82,69.86,69.79,69.8,132500.0,43.4671,43.492,43.4484,43.4546,132500.0
2007-04-18 15:40:00,69.81,69.81,69.68,69.73,185800.0,43.4608,43.4608,43.3799,43.411,185800.0
2007-04-18 15:45:00,69.73,69.75,69.64,69.65,172300.0,43.411,43.4235,43.355,43.3612,172300.0
2007-04-18 15:50:00,69.65,69.65,69.44,69.5,248800.0,43.3612,43.3612,43.2305,43.2678,248800.0
2007-04-18 15:55:00,69.49,69.5,69.34,69.37,298200.0,43.2616,43.2678,43.1682,43.1869,298200.0
2007-04-19 09:30:00,68.7,68.71,68.5,68.55,242600.0,42.9568,42.963,42.8317,42.863,242600.0
2007-04-19 09:35:00,68.58,68.75,68.5,68.64,91900.0,42.8817,42.988,42.8317,42.9193,91900.0
2007-04-19 09:40:00,68.64,68.68,68.51,68.54,96200.0,42.9193,42.9443,42.838,42.8567,96200.0
2007-04-19 09:45:00,68.53,68.59,68.28,68.58,177500.0,42.8505,42.888,42.6942,42.8817,177500.0
2007-04-19 09:50:00,68.57,68.71,68.45,68.65,106900.0,42.8755,42.963,42.8005,42.9255,106900.0
2007-04-19 09:55:00,68.64,68.87,68.58,68.74,79100.0,42.9193,43.0631,42.8817,42.9818,79100.0
2007-04-19 10:00:00,68.73,68.79,68.52,68.74,121700.0,42.9755,43.0131,42.8442,42.9818,121700.0
2007-04-19 10:05:00,68.75,68.84,68.66,68.71,61900.0,42.988,43.0443,42.9318,42.963,61900.0
2007-04-19 10:10:00,68.72,68.72,68.6,68.62,94300.0,42.9693,42.9693,42.8942,42.9068,94300.0
2007-04-19 10:15:00,68.62,68.74,68.57,68.74,72300.0,42.9068,42.9818,42.8755,42.9818,72300.0
2007-04-19 10:20:00,68.75,68.93,68.71,68.8,73700.0,42.988,43.1006,42.963,43.0193,73700.0
2007-04-19 10:25:00,68.8,68.89,68.75,68.81,75200.0,43.0193,43.0756,42.988,43.0256,75200.0
2007-04-19 10:30:00,68.81,68.82,68.55,68.59,90300.0,43.0256,43.0318,42.863,42.888,90300.0
2007-04-19 10:35:00,68.59,68.64,68.55,68.61,53400.0,42.888,42.9193,42.863,42.9005,53400.0
2007-04-19 10:40:00,68.61,68.62,68.45,68.5,73700.0,42.9005,42.9068,42.8005,42.8317,73700.0
2007-04-19 10:45:00,68.5,68.56,68.42,68.42,80400.0,42.8317,42.8692,42.7817,42.7817,80400.0
2007-04-19 10:50:00,68.42,68.48,68.35,68.44,63800.0,42.7817,42.8192,42.7379,42.7942,63800.0
2007-04-19 10:55:00,68.44,68.5,68.44,68.45,23900.0,42.7942,42.8317,42.7942,42.8005,23900.0
2007-04-19 11:00:00,68.45,68.45,68.2,68.2,151400.0,42.8005,42.8005,42.6441,42.6441,151400.0
2007-04-19 11:05:00,68.2,68.27,68.14,68.2,59700.0,42.6441,42.6879,42.6066,42.6441,59700.0
2007-04-19 11:10:00,68.2,68.24,68.18,68.24,71700.0,42.6441,42.6691,42.6316,42.6691,71700.0
2007-04-19 11:15:00,68.23,68.43,68.2,68.24,62400.0,42.6629,42.788,42.6441,42.6691,62400.0
2007-04-19 11:20:00,68.23,68.26,68.17,68.17,83600.0,42.6629,42.6817,42.6254,42.6254,83600.0
2007-04-19 11:25:00,68.17,68.21,68.08,68.17,113200.0,42.6254,42.6504,42.5691,42.6254,113200.0
2007-04-19 11:30:00,68.17,68.2,68.11,68.16,92900.0,42.6254,42.6441,42.5879,42.6191,92900.0
2007-04-19 11:35:00,68.16,68.22,68.15,68.16,44100.0,42.6191,42.6566,42.6129,42.6191,44100.0
2007-04-19 11:40:00,68.16,68.22,68.15,68.15,108700.0,42.6191,42.6566,42.6129,42.6129,108700.0
2007-04-19 11:45:00,68.15,68.22,68.15,68.18,47700.0,42.6129,42.6566,42.6129,42.6316,47700.0
2007-04-19 11:50:00,68.17,68.3,68.14,68.27,124500.0,42.6254,42.7067,42.6066,42.6879,124500.0
2007-04-19 11:55:00,68.28,68.28,68.2,68.25,47600.0,42.6942,42.6942,42.6441,42.6754,47600.0
2007-04-19 12:00:00,68.25,68.26,68.2,68.21,65800.0,42.6754,42.6817,42.6441,42.6504,65800.0
2007-04-19 12:05:00,68.21,68.23,68.16,68.16,77800.0,42.6504,42.6629,42.6191,42.6191,77800.0
2007-04-19 12:10:00,68.16,68.31,68.16,68.3,34500.0,42.6191,42.7129,42.6191,42.7067,34500.0
2007-04-19 12:15:00,68.31,68.67,68.3,68.43,108400.0,42.7129,42.938,42.7067,42.788,108400.0
2007-04-19 12:20:00,68.41,68.62,68.39,68.43,86300.0,42.7754,42.9068,42.7629,42.788,86300.0
2007-04-19 12:25:00,68.4,68.44,68.28,68.3,66500.0,42.7692,42.7942,42.6942,42.7067,66500.0
2007-04-19 12:30:00,68.29,68.3,68.15,68.15,61700.0,42.7004,42.7067,42.6129,42.6129,61700.0
2007-04-19 12:35:00,68.15,68.22,68.09,68.22,44300.0,42.6129,42.6566,42.5754,42.6566,44300.0
2007-04-19 12:40:00,68.21,68.23,68.19,68.19,29000.0,42.6504,42.6629,42.6379,42.6379,29000.0
2007-04-19 12:45:00,68.19,68.23,68.19,68.23,40500.0,42.6379,42.6629,42.6379,42.6629,40500.0
2007-04-19 12:50:00,68.23,68.29,68.22,68.27,44700.0,42.6629,42.7004,42.6566,42.6879,44700.0
2007-04-19 12:55:00,68.26,68.39,68.24,68.38,56600.0,42.6817,42.7629,42.6691,42.7567,56600.0
2007-04-19 13:00:00,68.37,68.45,68.37,68.45,38800.0,42.7504,42.8005,42.7504,42.8005,38800.0
2007-04-19 13:05:00,68.45,68.47,68.41,68.47,41700.0,42.8005,42.813,42.7754,42.813,41700.0
2007-04-19 13:10:00,68.48,68.53,68.47,68.52,76400.0,42.8192,42.8505,42.813,42.8442,76400.0
2007-04-19 13:15:00,68.52,68.53,68.48,68.51,38100.0,42.8442,42.8505,42.8192,42.838,38100.0
2007-04-19 13:20:00,68.5,68.54,68.5,68.53,30400.0,42.8317,42.8567,42.8317,42.8505,30400.0
2007-04-19 13:25:00,68.52,68.55,68.52,68.54,22100.0,42.8442,42.863,42.8442,42.8567,22100.0
2007-04-19 13:30:00,68.53,68.54,68.47,68.48,18000.0,42.8505,42.8567,42.813,42.8192,18000.0
2007-04-19 13:35:00,68.47,68.47,68.44,68.46,46500.0,42.813,42.813,42.7942,42.8067,46500.0
2007-04-19 13:40:00,68.47,68.48,68.43,68.48,33900.0,42.813,42.8192,42.788,42.8192,33900.0
2007-04-19 13:45:00,68.47,68.5,68.47,68.5,27900.0,42.813,42.8317,42.813,42.8317,27900.0
2007-04-19 13:50:00,68.5,68.52,68.48,68.5,24200.0,42.8317,42.8442,42.8192,42.8317,24200.0
2007-04-19 13:55:00,68.5,68.56,68.49,68.51,162200.0,42.8317,42.8692,42.8255,42.838,162200.0
2007-04-19 14:00:00,68.5,68.57,68.48,68.57,40300.0,42.8317,42.8755,42.8192,42.8755,40300.0
2007-04-19 14:05:00,68.57,68.58,68.54,68.54,22000.0,42.8755,42.8817,42.8567,42.8567,22000.0
2007-04-19 14:10:00,68.54,68.59,68.54,68.56,27300.0,42.8567,42.888,42.8567,42.8692,27300.0
2007-04-19 14:15:00,68.56,68.56,68.48,68.53,39500.0,42.8692,42.8692,42.8192,42.8505,39500.0
2007-04-19 14:20:00,68.53,68.55,68.46,68.46,41600.0,42.8505,42.863,42.8067,42.8067,41600.0
2007-04-19 14:25:00,68.47,68.56,68.45,68.53,56600.0,42.813,42.8692,42.8005,42.8505,56600.0
2007-04-19 14:30:00,68.52,68.56,68.45,68.56,65400.0,42.8442,42.8692,42.8005,42.8692,65400.0
2007-04-19 14:35:00,68.55,68.68,68.55,68.68,71100.0,42.863,42.9443,42.863,42.9443,71100.0
2007-04-19 14:40:00,68.66,68.81,68.66,68.77,117200.0,42.9318,43.0256,42.9318,43.0005,117200.0
2007-04-19 14:45:00,68.77,68.77,68.72,68.75,33200.0,43.0005,43.0005,42.9693,42.988,33200.0
2007-04-19 14:50:00,68.74,68.84,68.68,68.68,60400.0,42.9818,43.0443,42.9443,42.9443,60400.0
2007-04-19 14:55:00,68.68,68.75,68.61,68.61,56700.0,42.9443,42.988,42.9005,42.9005,56700.0
2007-04-19 15:00:00,68.61,68.69,68.59,68.66,61700.0,42.9005,42.9505,42.888,42.9318,61700.0
2007-04-19 15:05:00,68.66,68.82,68.59,68.8,94300.0,42.9318,43.0318,42.888,43.0193,94300.0
2007-04-19 15:10:00,68.79,68.8,68.65,68.74,63100.0,43.0131,43.0193,42.9255,42.9818,63100.0
2007-04-19 15:15:00,68.73,68.76,68.68,68.7,72400.0,42.9755,42.9943,42.9443,42.9568,72400.0
2007-04-19 15:20:00,68.7,68.75,68.65,68.67,113900.0,42.9568,42.988,42.9255,42.938,113900.0
2007-04-19 15:25:00,68.67,68.75,68.65,68.75,78900.0,42.938,42.988,42.9255,42.988,78900.0
2007-04-19 15:30:00,68.75,68.78,68.65,68.65,122200.0,42.988,43.0068,42.9255,42.9255,122200.0
2007-04-19 15:35:00,68.66,68.69,68.58,68.62,115200.0,42.9318,42.9505,42.8817,42.9068,115200.0
2007-04-19 15:40:00,68.61,68.69,68.58,68.65,116400.0,42.9005,42.9505,42.8817,42.9255,116400.0
2007-04-19 15:45:00,68.64,68.65,68.55,68.56,112800.0,42.9193,42.9255,42.863,42.8692,112800.0
2007-04-19 15:50:00,68.55,68.59,68.47,68.47,104800.0,42.863,42.888,42.813,42.813,104800.0
2007-04-19 15:55:00,68.47,68.6,68.46,68.55,142400.0,42.813,42.8942,42.8067,42.863,142400.0
2007-04-20 09:30:00,72.03,72.5,70.71,72.0,2246600.0,45.039,45.3328,44.2136,45.0202,2246600.0
2007-04-20 09:35:00,71.99,72.65,71.93,72.4,733800.0,45.014,45.4266,44.9764,45.2703,733800.0
2007-04-20 09:40:00,72.4,72.6,72.26,72.47,502200.0,45.2703,45.3954,45.1828,45.3141,502200.0
2007-04-20 09:45:00,72.44,72.48,71.79,71.91,368100.0,45.2953,45.3203,44.8889,44.9639,368100.0
2007-04-20 09:50:00,71.91,72.12,71.67,72.0,507500.0,44.9639,45.0952,44.8139,45.0202,507500.0
2007-04-20 09:55:00,71.99,72.27,71.99,72.23,389300.0,45.014,45.189,45.014,45.164,389300.0
2007-04-20 10:00:00,72.23,72.4,72.21,72.4,325800.0,45.164,45.2703,45.1515,45.2703,325800.0
2007-04-20 10:05:00,72.38,72.65,72.23,72.54,357900.0,45.2578,45.4266,45.164,45.3579,357900.0
2007-04-20 10:10:00,72.54,72.75,72.49,72.75,377500.0,45.3579,45.4892,45.3266,45.4892,377500.0
2007-04-20 10:15:00,72.75,72.83,72.09,72.18,555000.0,45.4892,45.5392,45.0765,45.1328,555000.0
2007-04-20 10:20:00,72.17,72.32,72.08,72.15,285100.0,45.1265,45.2203,45.0702,45.114,285100.0
2007-04-20 10:25:00,72.17,72.28,72.12,72.18,560900.0,45.1265,45.1953,45.0952,45.1328,560900.0
2007-04-20 10:30:00,72.18,72.19,72.07,72.09,333300.0,45.1328,45.139,45.064,45.0765,333300.0
2007-04-20 10:35:00,72.1,72.15,72.01,72.14,195200.0,45.0827,45.114,45.0265,45.1077,195200.0
2007-04-20 10:40:00,72.14,72.16,72.05,72.06,186400.0,45.1077,45.1202,45.0515,45.0577,186400.0
2007-04-20 10:45:00,72.06,72.12,72.04,72.11,235500.0,45.0577,45.0952,45.0452,45.089,235500.0
2007-04-20 10:50:00,72.11,72.14,72.01,72.03,186900.0,45.089,45.1077,45.0265,45.039,186900.0
2007-04-20 10:55:00,72.02,72.03,71.6,71.99,418900.0,45.0327,45.039,44.7701,45.014,418900.0
2007-04-20 11:00:00,72.0,72.14,71.96,72.11,441400.0,45.0202,45.1077,44.9952,45.089,441400.0
2007-04-20 11:05:00,72.11,72.15,72.08,72.11,114700.0,45.089,45.114,45.0702,45.089,114700.0
2007-04-20 11:10:00,72.11,72.13,72.06,72.07,121700.0,45.089,45.1015,45.0577,45.064,121700.0
2007-04-20 11:15:00,72.07,72.08,71.84,71.89,242000.0,45.064,45.0702,44.9202,44.9514,242000.0
2007-04-20 11:20:00,71.89,71.89,71.49,71.6,467900.0,44.9514,44.9514,44.7013,44.7701,467900.0
2007-04-20 11:25:00,71.6,71.6,71.1,71.26,481800.0,44.7701,44.7701,44.4575,44.5575,481800.0
2007-04-20 11:30:00,71.21,71.89,71.15,71.68,497500.0,44.5262,44.9514,44.4887,44.8201,497500.0
2007-04-20 11:35:00,71.67,71.89,71.67,71.86,204700.0,44.8139,44.9514,44.8139,44.9327,204700.0
2007-04-20 11:40:00,71.84,71.93,71.81,71.89,125200.0,44.9202,44.9764,44.9014,44.9514,125200.0
2007-04-20 11:45:00,71.89,71.92,71.81,71.9,117600.0,44.9514,44.9702,44.9014,44.9577,117600.0
2007-04-20 11:50:00,71.9,71.95,71.85,71.92,145300.0,44.9577,44.9889,44.9264,44.9702,145300.0
2007-04-20 11:55:00,71.91,71.98,71.83,71.97,106000.0,44.9639,45.0077,44.9139,45.0014,106000.0
2007-04-20 12:00:00,71.96,72.0,71.88,71.94,150900.0,44.9952,45.0202,44.9452,44.9827,150900.0
2007-04-20 12:05:00,71.94,72.04,71.84,71.98,168200.0,44.9827,45.0452,44.9202,45.0077,168200.0
2007-04-20 12:10:00,71.98,72.11,71.98,72.11,215900.0,45.0077,45.089,45.0077,45.089,215900.0
2007-04-20 12:15:00,72.11,72.13,72.06,72.11,154300.0,45.089,45.1015,45.0577,45.089,154300.0
2007-04-20 12:20:00,72.11,72.17,72.03,72.11,126700.0,45.089,45.1265,45.039,45.089,126700.0
2007-04-20 12:25:00,72.11,72.11,71.87,72.0,133000.0,45.089,45.089,44.9389,45.0202,133000.0
2007-04-20 12:30:00,71.99,72.04,71.96,71.98,56900.0,45.014,45.0452,44.9952,45.0077,56900.0
2007-04-20 12:35:00,71.98,71.99,71.88,71.92,136900.0,45.0077,45.014,44.9452,44.9702,136900.0
2007-04-20 12:40:00,71.92,71.93,71.84,71.88,185000.0,44.9702,44.9764,44.9202,44.9452,185000.0
2007-04-20 12:45:00,71.87,71.94,71.84,71.89,87200.0,44.9389,44.9827,44.9202,44.9514,87200.0
2007-04-20 12:50:00,71.9,71.92,71.9,71.9,46700.0,44.9577,44.9702,44.9577,44.9577,46700.0
2007-04-20 12:55:00,71.9,71.93,71.86,71.87,61200.0,44.9577,44.9764,44.9327,44.9389,61200.0
2007-04-20 13:00:00,71.86,71.86,71.78,71.8,51600.0,44.9327,44.9327,44.8826,44.8951,51600.0
2007-04-20 13:05:00,71.78,71.8,71.72,71.73,59800.0,44.8826,44.8951,44.8451,44.8514,59800.0
2007-04-20 13:10:00,71.73,71.73,71.59,71.71,147800.0,44.8514,44.8514,44.7638,44.8389,147800.0
2007-04-20 13:15:00,71.7,71.79,71.68,71.73,63800.0,44.8326,44.8889,44.8201,44.8514,63800.0
2007-04-20 13:20:00,71.73,71.76,71.61,71.69,154500.0,44.8514,44.8701,44.7763,44.8264,154500.0
2007-04-20 13:25:00,71.69,71.78,71.68,71.68,76100.0,44.8264,44.8826,44.8201,44.8201,76100.0
2007-04-20 13:30:00,71.69,71.71,71.57,71.57,183800.0,44.8264,44.8389,44.7513,44.7513,183800.0
2007-04-20 13:35:00,71.58,71.58,71.52,71.53,101600.0,44.7576,44.7576,44.7201,44.7263,101600.0
2007-04-20 13:40:00,71.54,71.58,71.5,71.55,76100.0,44.7326,44.7576,44.7076,44.7388,76100.0
2007-04-20 13:45:00,71.55,71.6,71.53,71.58,54400.0,44.7388,44.7701,44.7263,44.7576,54400.0
2007-04-20 13:50:00,71.59,71.63,71.57,71.57,35100.0,44.7638,44.7889,44.7513,44.7513,35100.0
2007-04-20 13:55:00,71.58,71.58,71.5,71.5,50000.0,44.7576,44.7576,44.7076,44.7076,50000.0
2007-04-20 14:00:00,71.5,71.65,71.44,71.55,130500.0,44.7076,44.8014,44.67,44.7388,130500.0
2007-04-20 14:05:00,71.57,71.69,71.56,71.68,52700.0,44.7513,44.8264,44.7451,44.8201,52700.0
2007-04-20 14:10:00,71.7,71.76,71.42,71.64,143600.0,44.8326,44.8701,44.6575,44.7951,143600.0
2007-04-20 14:15:00,71.65,71.7,71.64,71.67,40700.0,44.8014,44.8326,44.7951,44.8139,40700.0
2007-04-20 14:20:00,71.68,71.71,71.67,71.69,36100.0,44.8201,44.8389,44.8139,44.8264,36100.0
2007-04-20 14:25:00,71.69,71.69,71.63,71.64,28200.0,44.8264,44.8264,44.7889,44.7951,28200.0
2007-04-20 14:30:00,71.64,71.8,71.64,71.8,122800.0,44.7951,44.8951,44.7951,44.8951,122800.0
2007-04-20 14:35:00,71.8,71.8,71.72,71.72,35800.0,44.8951,44.8951,44.8451,44.8451,35800.0
2007-04-20 14:40:00,71.72,71.73,71.64,71.64,30800.0,44.8451,44.8514,44.7951,44.7951,30800.0
2007-04-20 14:45:00,71.66,71.7,71.64,71.7,44400.0,44.8076,44.8326,44.7951,44.8326,44400.0
2007-04-20 14:50:00,71.69,71.76,71.68,71.76,58700.0,44.8264,44.8701,44.8201,44.8701,58700.0
2007-04-20 14:55:00,71.75,71.77,71.74,71.76,72500.0,44.8639,44.8764,44.8576,44.8701,72500.0
2007-04-20 15:00:00,71.76,71.81,71.75,71.8,120200.0,44.8701,44.9014,44.8639,44.8951,120200.0
2007-04-20 15:05:00,71.8,71.92,71.79,71.91,237700.0,44.8951,44.9702,44.8889,44.9639,237700.0
2007-04-20 15:10:00,71.91,71.98,71.89,71.89,147600.0,44.9639,45.0077,44.9514,44.9514,147600.0
2007-04-20 15:15:00,71.9,71.9,71.8,71.82,76900.0,44.9577,44.9577,44.8951,44.9077,76900.0
2007-04-20 15:20:00,71.81,71.93,71.8,71.92,123800.0,44.9014,44.9764,44.8951,44.9702,123800.0
2007-04-20 15:25:00,71.92,71.94,71.89,71.9,196000.0,44.9702,44.9827,44.9514,44.9577,196000.0
2007-04-20 15:30:00,71.9,71.95,71.88,71.9,137600.0,44.9577,44.9889,44.9452,44.9577,137600.0
2007-04-20 15:35:00,71.91,71.92,71.85,71.85,143700.0,44.9639,44.9702,44.9264,44.9264,143700.0
2007-04-20 15:40:00,71.86,71.88,71.67,71.69,233700.0,44.9327,44.9452,44.8139,44.8264,233700.0
2007-04-20 15:45:00,71.69,71.73,71.63,71.64,157000.0,44.8264,44.8514,44.7889,44.7951,157000.0
2007-04-20 15:50:00,71.64,71.65,71.4,71.41,328800.0,44.7951,44.8014,44.645,44.6513,328800.0
2007-04-20 15:55:00,71.41,71.56,71.36,71.52,472400.0,44.6513,44.7451,44.62,44.7201,472400.0
2007-04-23 09:30:00,72.2,72.41,71.91,72.34,394100.0,45.1453,45.2766,44.9639,45.2328,394100.0
2007-04-23 09:35:00,72.33,72.52,72.25,72.44,183300.0,45.2265,45.3453,45.1765,45.2953,183300.0
2007-04-23 09:40:00,72.42,72.93,72.42,72.56,263000.0,45.2828,45.6017,45.2828,45.3704,263000.0
2007-04-23 09:45:00,72.56,72.56,72.42,72.51,163500.0,45.3704,45.3704,45.2828,45.3391,163500.0
2007-04-23 09:50:00,72.54,72.89,72.5,72.78,176100.0,45.3579,45.5767,45.3328,45.5079,176100.0
2007-04-23 09:55:00,72.78,72.99,72.75,72.99,134600.0,45.5079,45.6392,45.4892,45.6392,134600.0
2007-04-23 10:00:00,72.98,73.0,72.82,72.96,185900.0,45.633,45.6455,45.5329,45.6205,185900.0
2007-04-23 10:05:00,72.97,72.97,72.84,72.86,97900.0,45.6267,45.6267,45.5454,45.5579,97900.0
2007-04-23 10:10:00,72.86,72.93,72.82,72.9,117000.0,45.5579,45.6017,45.5329,45.583,117000.0
2007-04-23 10:15:00,72.9,72.94,72.7,72.72,136500.0,45.583,45.608,45.4579,45.4704,136500.0
2007-04-23 10:20:00,72.72,72.73,72.5,72.73,272900.0,45.4704,45.4767,45.3328,45.4767,272900.0
2007-04-23 10:25:00,72.71,72.78,72.54,72.58,152800.0,45.4642,45.5079,45.3579,45.3829,152800.0
2007-04-23 10:30:00,72.58,72.58,72.42,72.42,167200.0,45.3829,45.3829,45.2828,45.2828,167200.0
2007-04-23 10:35:00,72.42,72.5,72.31,72.44,261200.0,45.2828,45.3328,45.214,45.2953,261200.0
2007-04-23 10:40:00,72.44,72.54,72.42,72.52,134000.0,45.2953,45.3579,45.2828,45.3453,134000.0
2007-04-23 10:45:00,72.52,72.63,72.52,72.61,71300.0,45.3453,45.4141,45.3453,45.4016,71300.0
2007-04-23 10:50:00,72.61,72.63,72.58,72.59,71100.0,45.4016,45.4141,45.3829,45.3891,71100.0
2007-04-23 10:55:00,72.59,72.71,72.56,72.6,127400.0,45.3891,45.4642,45.3704,45.3954,127400.0
2007-04-23 11:00:00,72.58,72.68,72.49,72.68,80600.0,45.3829,45.4454,45.3266,45.4454,80600.0
2007-04-23 11:05:00,72.67,72.67,72.39,72.43,303300.0,45.4391,45.4391,45.2641,45.2891,303300.0
2007-04-23 11:10:00,72.43,72.45,72.29,72.3,71100.0,45.2891,45.3016,45.2015,45.2078,71100.0
2007-04-23 11:15:00,72.31,72.42,72.28,72.42,64300.0,45.214,45.2828,45.1953,45.2828,64300.0
2007-04-23 11:20:00,72.41,72.82,72.37,72.52,436800.0,45.2766,45.5329,45.2516,45.3453,436800.0
2007-04-23 11:25:00,72.51,72.54,72.42,72.47,161200.0,45.3391,45.3579,45.2828,45.3141,161200.0
2007-04-23 11:30:00,72.48,72.53,72.48,72.5,106000.0,45.3203,45.3516,45.3203,45.3328,106000.0
2007-04-23 11:35:00,72.49,72.6,72.48,72.57,129000.0,45.3266,45.3954,45.3203,45.3766,129000.0
2007-04-23 11:40:00,72.58,72.58,72.41,72.5,74300.0,45.3829,45.3829,45.2766,45.3328,74300.0
2007-04-23 11:45:00,72.5,72.5,72.4,72.48,46100.0,45.3328,45.3328,45.2703,45.3203,46100.0
2007-04-23 11:50:00,72.47,72.53,72.45,72.53,63900.0,45.3141,45.3516,45.3016,45.3516,63900.0
2007-04-23 11:55:00,72.54,72.58,72.46,72.49,126300.0,45.3579,45.3829,45.3078,45.3266,126300.0
2007-04-23 12:00:00,72.52,72.53,72.38,72.44,47500.0,45.3453,45.3516,45.2578,45.2953,47500.0
2007-04-23 12:05:00,72.46,72.47,72.24,72.27,58700.0,45.3078,45.3141,45.1703,45.189,58700.0
2007-04-23 12:10:00,72.27,72.36,72.26,72.27,52900.0,45.189,45.2453,45.1828,45.189,52900.0
2007-04-23 12:15:00,72.28,72.28,72.19,72.19,46300.0,45.1953,45.1953,45.139,45.139,46300.0
2007-04-23 12:20:00,72.19,72.27,72.13,72.21,63500.0,45.139,45.189,45.1015,45.1515,63500.0
2007-04-23 12:25:00,72.19,72.19,72.08,72.12,54900.0,45.139,45.139,45.0702,45.0952,54900.0
2007-04-23 12:30:00,72.13,72.18,72.08,72.16,60700.0,45.1015,45.1328,45.0702,45.1202,60700.0
2007-04-23 12:35:00,72.16,72.16,72.08,72.1,60300.0,45.1202,45.1202,45.0702,45.0827,60300.0
2007-04-23 12:40:00,72.1,72.15,72.07,72.11,99600.0,45.0827,45.114,45.064,45.089,99600.0
2007-04-23 12:45:00,72.12,72.23,72.1,72.21,160700.0,45.0952,45.164,45.0827,45.1515,160700.0
2007-04-23 12:50:00,72.22,72.23,72.21,72.21,39600.0,45.1578,45.164,45.1515,45.1515,39600.0
2007-04-23 12:55:00,72.21,72.24,72.2,72.22,72300.0,45.1515,45.1703,45.1453,45.1578,72300.0
2007-04-23 13:00:00,72.22,72.25,72.15,72.24,93300.0,45.1578,45.1765,45.114,45.1703,93300.0
2007-04-23 13:05:00,72.23,72.37,72.2,72.37,134900.0,45.164,45.2516,45.1453,45.2516,134900.0
2007-04-23 13:10:00,72.36,72.37,72.26,72.26,65800.0,45.2453,45.2516,45.1828,45.1828,65800.0
2007-04-23 13:15:00,72.27,72.36,72.2,72.32,69700.0,45.189,45.2453,45.1453,45.2203,69700.0
2007-04-23 13:20:00,72.32,72.42,72.31,72.37,88700.0,45.2203,45.2828,45.214,45.2516,88700.0
2007-04-23 13:25:00,72.37,72.44,72.32,72.37,78800.0,45.2516,45.2953,45.2203,45.2516,78800.0
2007-04-23 13:30:00,72.37,72.45,72.33,72.37,163000.0,45.2516,45.3016,45.2265,45.2516,163000.0
2007-04-23 13:35:00,72.38,72.43,72.33,72.35,120200.0,45.2578,45.2891,45.2265,45.2391,120200.0
2007-04-23 13:40:00,72.36,72.39,72.13,72.18,126500.0,45.2453,45.2641,45.1015,45.1328,126500.0
2007-04-23 13:45:00,72.18,72.18,72.1,72.11,94400.0,45.1328,45.1328,45.0827,45.089,94400.0
2007-04-23 13:50:00,72.11,72.16,72.08,72.1,275700.0,45.089,45.1202,45.0702,45.0827,275700.0
2007-04-23 13:55:00,72.09,72.17,72.01,72.02,146000.0,45.0765,45.1265,45.0265,45.0327,146000.0
2007-04-23 14:00:00,72.03,72.08,72.0,72.0,106700.0,45.039,45.0702,45.0202,45.0202,106700.0
2007-04-23 14:05:00,72.0,72.07,71.96,72.0,152900.0,45.0202,45.064,44.9952,45.0202,152900.0
2007-04-23 14:10:00,72.0,72.02,71.95,71.99,156800.0,45.0202,45.0327,44.9889,45.014,156800.0
2007-04-23 14:15:00,72.0,72.01,71.94,71.96,65300.0,45.0202,45.0265,44.9827,44.9952,65300.0
2007-04-23 14:20:00,71.97,71.97,71.84,71.87,89800.0,45.0014,45.0014,44.9202,44.9389,89800.0
2007-04-23 14:25:00,71.87,71.87,71.74,71.82,189000.0,44.9389,44.9389,44.8576,44.9077,189000.0
2007-04-23 14:30:00,71.83,72.02,71.79,71.87,129000.0,44.9139,45.0327,44.8889,44.9389,129000.0
2007-04-23 14:35:00,71.87,72.0,71.87,71.92,56000.0,44.9389,45.0202,44.9389,44.9702,56000.0
2007-04-23 14:40:00,71.92,72.0,71.84,71.97,70000.0,44.9702,45.0202,44.9202,45.0014,70000.0
2007-04-23 14:45:00,71.97,72.04,71.97,72.03,91500.0,45.0014,45.0452,45.0014,45.039,91500.0
2007-04-23 14:50:00,72.02,72.09,72.02,72.07,135800.0,45.0327,45.0765,45.0327,45.064,135800.0
2007-04-23 14:55:00,72.07,72.11,72.05,72.06,45000.0,45.064,45.089,45.0515,45.0577,45000.0
2007-04-23 15:00:00,72.06,72.09,71.97,72.07,104300.0,45.0577,45.0765,45.0014,45.064,104300.0
2007-04-23 15:05:00,72.06,72.07,71.99,72.01,71000.0,45.0577,45.064,45.014,45.0265,71000.0
2007-04-23 15:10:00,72.02,72.04,71.98,72.0,65100.0,45.0327,45.0452,45.0077,45.0202,65100.0
2007-04-23 15:15:00,72.0,72.02,71.99,72.0,62300.0,45.0202,45.0327,45.014,45.0202,62300.0
2007-04-23 15:20:00,72.0,72.02,71.99,72.02,82800.0,45.0202,45.0327,45.014,45.0327,82800.0
2007-04-23 15:25:00,72.01,72.07,71.99,72.07,103400.0,45.0265,45.064,45.014,45.064,103400.0
2007-04-23 15:30:00,72.07,72.11,72.06,72.08,115900.0,45.064,45.089,45.0577,45.0702,115900.0
2007-04-23 15:35:00,72.08,72.09,72.02,72.07,128300.0,45.0702,45.0765,45.0327,45.064,128300.0
2007-04-23 15:40:00,72.07,72.08,72.01,72.03,106500.0,45.064,45.0702,45.0265,45.039,106500.0
2007-04-23 15:45:00,72.04,72.09,71.97,72.0,211500.0,45.0452,45.0765,45.0014,45.0202,211500.0
2007-04-23 15:50:00,72.0,72.02,71.96,71.96,224100.0,45.0202,45.0327,44.9952,44.9952,224100.0
2007-04-23 15:55:00,71.96,71.99,71.76,71.86,451500.0,44.9952,45.014,44.8701,44.9327,451500.0
2007-04-24 09:30:00,71.9,72.05,71.83,72.05,190400.0,44.9577,45.0515,44.9139,45.0515,190400.0
2007-04-24 09:35:00,72.04,72.2,72.0,72.12,264700.0,45.0452,45.1453,45.0202,45.0952,264700.0
2007-04-24 09:40:00,72.14,72.42,72.04,72.41,204000.0,45.1077,45.2828,45.0452,45.2766,204000.0
2007-04-24 09:45:00,72.39,72.77,72.33,72.54,263100.0,45.2641,45.5017,45.2265,45.3579,263100.0
2007-04-24 09:50:00,72.54,72.54,72.23,72.25,144500.0,45.3579,45.3579,45.164,45.1765,144500.0
2007-04-24 09:55:00,72.25,72.38,72.24,72.32,141900.0,45.1765,45.2578,45.1703,45.2203,141900.0
2007-04-24 10:00:00,72.32,72.32,72.05,72.12,214700.0,45.2203,45.2203,45.0515,45.0952,214700.0
2007-04-24 10:05:00,72.11,72.22,72.11,72.21,150100.0,45.089,45.1578,45.089,45.1515,150100.0
2007-04-24 10:10:00,72.21,72.39,72.19,72.34,112900.0,45.1515,45.2641,45.139,45.2328,112900.0
2007-04-24 10:15:00,72.34,72.34,72.3,72.31,99000.0,45.2328,45.2328,45.2078,45.214,99000.0
2007-04-24 10:20:00,72.31,72.33,72.23,72.25,123600.0,45.214,45.2265,45.164,45.1765,123600.0
2007-04-24 10:25:00,72.24,72.42,72.2,72.38,75700.0,45.1703,45.2828,45.1453,45.2578,75700.0
2007-04-24 10:30:00,72.36,72.44,72.35,72.4,86200.0,45.2453,45.2953,45.2391,45.2703,86200.0
2007-04-24 10:35:00,72.4,72.55,72.4,72.5,97600.0,45.2703,45.3641,45.2703,45.3328,97600.0
2007-04-24 10:40:00,72.49,72.55,72.47,72.49,72700.0,45.3266,45.3641,45.3141,45.3266,72700.0
2007-04-24 10:45:00,72.49,72.51,72.48,72.5,53800.0,45.3266,45.3391,45.3203,45.3328,53800.0
2007-04-24 10:50:00,72.5,72.5,72.43,72.45,76200.0,45.3328,45.3328,45.2891,45.3016,76200.0
2007-04-24 10:55:00,72.45,72.46,72.39,72.39,46700.0,45.3016,45.3078,45.2641,45.2641,46700.0
2007-04-24 11:00:00,72.39,72.5,72.36,72.5,53200.0,45.2641,45.3328,45.2453,45.3328,53200.0
2007-04-24 11:05:00,72.49,72.51,72.46,72.47,65400.0,45.3266,45.3391,45.3078,45.3141,65400.0
2007-04-24 11:10:00,72.47,72.51,72.47,72.5,83700.0,45.3141,45.3391,45.3141,45.3328,83700.0
2007-04-24 11:15:00,72.5,72.52,72.44,72.47,122200.0,45.3328,45.3453,45.2953,45.3141,122200.0
2007-04-24 11:20:00,72.5,72.55,72.46,72.5,69700.0,45.3328,45.3641,45.3078,45.3328,69700.0
2007-04-24 11:25:00,72.49,72.5,72.42,72.45,76300.0,45.3266,45.3328,45.2828,45.3016,76300.0
2007-04-24 11:30:00,72.45,72.53,72.44,72.49,78900.0,45.3016,45.3516,45.2953,45.3266,78900.0
2007-04-24 11:35:00,72.49,72.49,72.38,72.38,44000.0,45.3266,45.3266,45.2578,45.2578,44000.0
2007-04-24 11:40:00,72.38,72.5,72.37,72.43,58100.0,45.2578,45.3328,45.2516,45.2891,58100.0
2007-04-24 11:45:00,72.44,72.44,72.38,72.39,54800.0,45.2953,45.2953,45.2578,45.2641,54800.0
2007-04-24 11:50:00,72.4,72.48,72.39,72.47,59200.0,45.2703,45.3203,45.2641,45.3141,59200.0
2007-04-24 11:55:00,72.46,72.5,72.42,72.42,34900.0,45.3078,45.3328,45.2828,45.2828,34900.0
2007-04-24 12:00:00,72.42,72.5,72.38,72.49,58600.0,45.2828,45.3328,45.2578,45.3266,58600.0
2007-04-24 12:05:00,72.48,72.54,72.47,72.53,58900.0,45.3203,45.3579,45.3141,45.3516,58900.0
2007-04-24 12:10:00,72.52,72.57,72.5,72.54,69000.0,45.3453,45.3766,45.3328,45.3579,69000.0
2007-04-24 12:15:00,72.53,72.54,72.5,72.53,34900.0,45.3516,45.3579,45.3328,45.3516,34900.0
2007-04-24 12:20:00,72.53,72.54,72.51,72.52,33000.0,45.3516,45.3579,45.3391,45.3453,33000.0
2007-04-24 12:25:00,72.52,72.57,72.51,72.55,69000.0,45.3453,45.3766,45.3391,45.3641,69000.0
2007-04-24 12:30:00,72.54,72.56,72.53,72.55,47300.0,45.3579,45.3704,45.3516,45.3641,47300.0
2007-04-24 12:35:00,72.54,72.57,72.53,72.56,33400.0,45.3579,45.3766,45.3516,45.3704,33400.0
2007-04-24 12:40:00,72.57,72.57,72.53,72.53,25700.0,45.3766,45.3766,45.3516,45.3516,25700.0
2007-04-24 12:45:00,72.53,72.53,72.51,72.53,36000.0,45.3516,45.3516,45.3391,45.3516,36000.0
2007-04-24 12:50:00,72.54,72.56,72.52,72.52,53400.0,45.3579,45.3704,45.3453,45.3453,53400.0
2007-04-24 12:55:00,72.52,72.53,72.49,72.5,20000.0,45.3453,45.3516,45.3266,45.3328,20000.0
2007-04-24 13:00:00,72.5,72.57,72.5,72.55,53000.0,45.3328,45.3766,45.3328,45.3641,53000.0
2007-04-24 13:05:00,72.55,72.55,72.49,72.54,43000.0,45.3641,45.3641,45.3266,45.3579,43000.0
2007-04-24 13:10:00,72.54,72.55,72.52,72.52,22700.0,45.3579,45.3641,45.3453,45.3453,22700.0
2007-04-24 13:15:00,72.51,72.53,72.43,72.44,54700.0,45.3391,45.3516,45.2891,45.2953,54700.0
2007-04-24 13:20:00,72.45,72.45,72.35,72.37,50700.0,45.3016,45.3016,45.2391,45.2516,50700.0
2007-04-24 13:25:00,72.35,72.44,72.35,72.41,62400.0,45.2391,45.2953,45.2391,45.2766,62400.0
2007-04-24 13:30:00,72.41,72.48,72.41,72.48,26600.0,45.2766,45.3203,45.2766,45.3203,26600.0
2007-04-24 13:35:00,72.48,72.51,72.46,72.48,59500.0,45.3203,45.3391,45.3078,45.3203,59500.0
2007-04-24 13:40:00,72.48,72.5,72.42,72.43,35300.0,45.3203,45.3328,45.2828,45.2891,35300.0
2007-04-24 13:45:00,72.42,72.5,72.41,72.5,35800.0,45.2828,45.3328,45.2766,45.3328,35800.0
2007-04-24 13:50:00,72.5,72.54,72.49,72.51,42400.0,45.3328,45.3579,45.3266,45.3391,42400.0
2007-04-24 13:55:00,72.51,72.55,72.51,72.54,24600.0,45.3391,45.3641,45.3391,45.3579,24600.0
2007-04-24 14:00:00,72.55,72.59,72.55,72.59,41900.0,45.3641,45.3891,45.3641,45.3891,41900.0
2007-04-24 14:05:00,72.59,72.65,72.58,72.65,77800.0,45.3891,45.4266,45.3829,45.4266,77800.0
2007-04-24 14:10:00,72.64,72.75,72.61,72.71,120800.0,45.4204,45.4892,45.4016,45.4642,120800.0
2007-04-24 14:15:00,72.7,72.74,72.68,72.69,46500.0,45.4579,45.4829,45.4454,45.4516,46500.0
2007-04-24 14:20:00,72.69,72.71,72.65,72.67,67700.0,45.4516,45.4642,45.4266,45.4391,67700.0
2007-04-24 14:25:00,72.67,72.8,72.67,72.79,80500.0,45.4391,45.5204,45.4391,45.5142,80500.0
2007-04-24 14:30:00,72.79,72.85,72.77,72.8,81700.0,45.5142,45.5517,45.5017,45.5204,81700.0
2007-04-24 14:35:00,72.8,72.87,72.8,72.85,58500.0,45.5204,45.5642,45.5204,45.5517,58500.0
2007-04-24 14:40:00,72.85,72.85,72.76,72.8,95800.0,45.5517,45.5517,45.4954,45.5204,95800.0
2007-04-24 14:45:00,72.8,72.87,72.74,72.87,91100.0,45.5204,45.5642,45.4829,45.5642,91100.0
2007-04-24 14:50:00,72.87,72.91,72.86,72.9,80700.0,45.5642,45.5892,45.5579,45.583,80700.0
2007-04-24 14:55:00,72.9,72.9,72.85,72.86,50000.0,45.583,45.583,45.5517,45.5579,50000.0
2007-04-24 15:00:00,72.87,72.92,72.85,72.91,44600.0,45.5642,45.5955,45.5517,45.5892,44600.0
2007-04-24 15:05:00,72.91,72.93,72.87,72.88,99700.0,45.5892,45.6017,45.5642,45.5705,99700.0
2007-04-24 15:10:00,72.88,72.93,72.88,72.92,99600.0,45.5705,45.6017,45.5705,45.5955,99600.0
2007-04-24 15:15:00,72.93,72.94,72.85,72.86,68200.0,45.6017,45.608,45.5517,45.5579,68200.0
2007-04-24 15:20:00,72.85,72.89,72.85,72.89,75000.0,45.5517,45.5767,45.5517,45.5767,75000.0
2007-04-24 15:25:00,72.89,72.91,72.85,72.86,72200.0,45.5767,45.5892,45.5517,45.5579,72200.0
2007-04-24 15:30:00,72.86,72.92,72.82,72.91,93500.0,45.5579,45.5955,45.5329,45.5892,93500.0
2007-04-24 15:35:00,72.92,72.93,72.87,72.87,113900.0,45.5955,45.6017,45.5642,45.5642,113900.0
2007-04-24 15:40:00,72.87,72.89,72.83,72.83,123700.0,45.5642,45.5767,45.5392,45.5392,123700.0
2007-04-24 15:45:00,72.84,72.84,72.7,72.72,152800.0,45.5454,45.5454,45.4579,45.4704,152800.0
2007-04-24 15:50:00,72.72,72.77,72.68,72.71,238700.0,45.4704,45.5017,45.4454,45.4642,238700.0
2007-04-24 15:55:00,72.71,72.81,72.71,72.81,175500.0,45.4642,45.5267,45.4642,45.5267,175500.0
2007-04-25 09:30:00,73.0,73.05,72.9,73.03,266500.0,45.6455,45.6767,45.583,45.6642,266500.0
2007-04-25 09:35:00,73.03,73.18,72.77,72.77,185400.0,45.6642,45.758,45.5017,45.5017,185400.0
2007-04-25 09:40:00,72.77,72.81,72.5,72.5,204700.0,45.5017,45.5267,45.3328,45.3328,204700.0
2007-04-25 09:45:00,72.5,72.53,72.16,72.36,152900.0,45.3328,45.3516,45.1202,45.2453,152900.0
2007-04-25 09:50:00,72.36,72.48,72.28,72.34,93700.0,45.2453,45.3203,45.1953,45.2328,93700.0
2007-04-25 09:55:00,72.32,72.6,72.29,72.44,108900.0,45.2203,45.3954,45.2015,45.2953,108900.0
2007-04-25 10:00:00,72.45,72.52,72.38,72.48,128000.0,45.3016,45.3453,45.2578,45.3203,128000.0
2007-04-25 10:05:00,72.48,72.5,72.31,72.38,105900.0,45.3203,45.3328,45.214,45.2578,105900.0
2007-04-25 10:10:00,72.39,72.39,72.21,72.23,143500.0,45.2641,45.2641,45.1515,45.164,143500.0
2007-04-25 10:15:00,72.21,72.26,72.16,72.18,105400.0,45.1515,45.1828,45.1202,45.1328,105400.0
2007-04-25 10:20:00,72.16,72.22,72.06,72.1,77900.0,45.1202,45.1578,45.0577,45.0827,77900.0
2007-04-25 10:25:00,72.1,72.15,72.02,72.13,70200.0,45.0827,45.114,45.0327,45.1015,70200.0
2007-04-25 10:30:00,72.14,72.37,72.11,72.37,71100.0,45.1077,45.2516,45.089,45.2516,71100.0
2007-04-25 10:35:00,72.35,72.41,72.26,72.26,59100.0,45.2391,45.2766,45.1828,45.1828,59100.0
2007-04-25 10:40:00,72.25,72.3,72.16,72.18,61300.0,45.1765,45.2078,45.1202,45.1328,61300.0
2007-04-25 10:45:00,72.17,72.26,72.16,72.19,43100.0,45.1265,45.1828,45.1202,45.139,43100.0
2007-04-25 10:50:00,72.18,72.27,72.01,72.04,111100.0,45.1328,45.189,45.0265,45.0452,111100.0
2007-04-25 10:55:00,72.05,72.1,72.02,72.03,47400.0,45.0515,45.0827,45.0327,45.039,47400.0
2007-04-25 11:00:00,72.03,72.14,72.03,72.14,52900.0,45.039,45.1077,45.039,45.1077,52900.0
2007-04-25 11:05:00,72.13,72.21,72.12,72.17,75200.0,45.1015,45.1515,45.0952,45.1265,75200.0
2007-04-25 11:10:00,72.17,72.18,72.02,72.04,113900.0,45.1265,45.1328,45.0327,45.0452,113900.0
2007-04-25 11:15:00,72.04,72.14,72.02,72.13,80400.0,45.0452,45.1077,45.0327,45.1015,80400.0
2007-04-25 11:20:00,72.13,72.2,72.12,72.19,49900.0,45.1015,45.1453,45.0952,45.139,49900.0
2007-04-25 11:25:00,72.19,72.23,72.16,72.16,52200.0,45.139,45.164,45.1202,45.1202,52200.0
2007-04-25 11:30:00,72.16,72.24,72.14,72.23,44900.0,45.1202,45.1703,45.1077,45.164,44900.0
2007-04-25 11:35:00,72.22,72.25,72.2,72.24,32400.0,45.1578,45.1765,45.1453,45.1703,32400.0
2007-04-25 11:40:00,72.24,72.34,72.23,72.34,40600.0,45.1703,45.2328,45.164,45.2328,40600.0
2007-04-25 11:45:00,72.33,72.37,72.32,72.37,56300.0,45.2265,45.2516,45.2203,45.2516,56300.0
2007-04-25 11:50:00,72.37,72.48,72.36,72.46,54100.0,45.2516,45.3203,45.2453,45.3078,54100.0
2007-04-25 11:55:00,72.48,72.49,72.42,72.47,44100.0,45.3203,45.3266,45.2828,45.3141,44100.0
2007-04-25 12:00:00,72.48,72.49,72.44,72.44,45400.0,45.3203,45.3266,45.2953,45.2953,45400.0
2007-04-25 12:05:00,72.45,72.46,72.44,72.45,28500.0,45.3016,45.3078,45.2953,45.3016,28500.0
2007-04-25 12:10:00,72.46,72.53,72.44,72.53,35900.0,45.3078,45.3516,45.2953,45.3516,35900.0
2007-04-25 12:15:00,72.53,72.53,72.52,72.53,35300.0,45.3516,45.3516,45.3453,45.3516,35300.0
2007-04-25 12:20:00,72.52,72.54,72.48,72.48,38100.0,45.3453,45.3579,45.3203,45.3203,38100.0
2007-04-25 12:25:00,72.47,72.49,72.45,72.45,26800.0,45.3141,45.3266,45.3016,45.3016,26800.0
2007-04-25 12:30:00,72.45,72.49,72.44,72.47,44700.0,45.3016,45.3266,45.2953,45.3141,44700.0
2007-04-25 12:35:00,72.47,72.5,72.46,72.49,21100.0,45.3141,45.3328,45.3078,45.3266,21100.0
2007-04-25 12:40:00,72.49,72.52,72.49,72.5,38700.0,45.3266,45.3453,45.3266,45.3328,38700.0
2007-04-25 12:45:00,72.49,72.61,72.49,72.61,30200.0,45.3266,45.4016,45.3266,45.4016,30200.0
2007-04-25 12:50:00,72.61,72.66,72.57,72.57,47200.0,45.4016,45.4329,45.3766,45.3766,47200.0
2007-04-25 12:55:00,72.58,72.58,72.53,72.54,29300.0,45.3829,45.3829,45.3516,45.3579,29300.0
2007-04-25 13:00:00,72.53,72.57,72.53,72.57,15300.0,45.3516,45.3766,45.3516,45.3766,15300.0
2007-04-25 13:05:00,72.56,72.64,72.56,72.64,25700.0,45.3704,45.4204,45.3704,45.4204,25700.0
2007-04-25 13:10:00,72.64,72.7,72.64,72.7,22300.0,45.4204,45.4579,45.4204,45.4579,22300.0
2007-04-25 13:15:00,72.7,72.78,72.68,72.78,36500.0,45.4579,45.5079,45.4454,45.5079,36500.0
2007-04-25 13:20:00,72.78,72.79,72.76,72.77,41800.0,45.5079,45.5142,45.4954,45.5017,41800.0
2007-04-25 13:25:00,72.78,72.87,72.78,72.83,59600.0,45.5079,45.5642,45.5079,45.5392,59600.0
2007-04-25 13:30:00,72.82,72.83,72.75,72.75,28100.0,45.5329,45.5392,45.4892,45.4892,28100.0
2007-04-25 13:35:00,72.75,72.76,72.72,72.72,23900.0,45.4892,45.4954,45.4704,45.4704,23900.0
2007-04-25 13:40:00,72.73,72.73,72.66,72.69,35100.0,45.4767,45.4767,45.4329,45.4516,35100.0
2007-04-25 13:45:00,72.68,72.71,72.66,72.68,18400.0,45.4454,45.4642,45.4329,45.4454,18400.0
2007-04-25 13:50:00,72.67,72.76,72.67,72.75,31300.0,45.4391,45.4954,45.4391,45.4892,31300.0
2007-04-25 13:55:00,72.76,72.84,72.75,72.82,31400.0,45.4954,45.5454,45.4892,45.5329,31400.0
2007-04-25 14:00:00,72.82,72.86,72.74,72.74,44400.0,45.5329,45.5579,45.4829,45.4829,44400.0
2007-04-25 14:05:00,72.75,72.91,72.74,72.89,43500.0,45.4892,45.5892,45.4829,45.5767,43500.0
2007-04-25 14:10:00,72.89,72.93,72.89,72.92,34400.0,45.5767,45.6017,45.5767,45.5955,34400.0
2007-04-25 14:15:00,72.92,72.97,72.72,72.95,31900.0,45.5955,45.6267,45.4704,45.6142,31900.0
2007-04-25 14:20:00,72.95,72.96,72.86,72.9,40500.0,45.6142,45.6205,45.5579,45.583,40500.0
2007-04-25 14:25:00,72.91,72.96,72.89,72.95,25700.0,45.5892,45.6205,45.5767,45.6142,25700.0
2007-04-25 14:30:00,72.96,73.04,72.96,73.03,47100.0,45.6205,45.6705,45.6205,45.6642,47100.0
2007-04-25 14:35:00,73.04,73.06,72.98,72.98,47800.0,45.6705,45.683,45.633,45.633,47800.0
2007-04-25 14:40:00,72.99,73.09,72.99,73.07,85100.0,45.6392,45.7018,45.6392,45.6893,85100.0
2007-04-25 14:45:00,73.07,73.22,73.07,73.17,184200.0,45.6893,45.783,45.6893,45.7518,184200.0
2007-04-25 14:50:00,73.17,73.24,73.12,73.2,127100.0,45.7518,45.7956,45.7205,45.7705,127100.0
2007-04-25 14:55:00,73.19,73.36,73.18,73.29,133200.0,45.7643,45.8706,45.758,45.8268,133200.0
2007-04-25 15:00:00,73.3,73.47,73.28,73.45,167400.0,45.8331,45.9394,45.8206,45.9269,167400.0
2007-04-25 15:05:00,73.46,73.47,73.41,73.43,80800.0,45.9331,45.9394,45.9018,45.9144,80800.0
2007-04-25 15:10:00,73.43,73.45,73.39,73.44,82200.0,45.9144,45.9269,45.8893,45.9206,82200.0
2007-04-25 15:15:00,73.43,73.46,73.4,73.44,83800.0,45.9144,45.9331,45.8956,45.9206,83800.0
2007-04-25 15:20:00,73.44,73.47,73.4,73.41,82200.0,45.9206,45.9394,45.8956,45.9018,82200.0
2007-04-25 15:25:00,73.4,73.45,73.39,73.45,74400.0,45.8956,45.9269,45.8893,45.9269,74400.0
2007-04-25 15:30:00,73.44,73.49,73.43,73.46,82600.0,45.9206,45.9519,45.9144,45.9331,82600.0
2007-04-25 15:35:00,73.47,73.47,73.42,73.43,92100.0,45.9394,45.9394,45.9081,45.9144,92100.0
2007-04-25 15:40:00,73.42,73.43,73.37,73.37,56700.0,45.9081,45.9144,45.8768,45.8768,56700.0
2007-04-25 15:45:00,73.38,73.39,73.32,73.33,78000.0,45.8831,45.8893,45.8456,45.8518,78000.0
2007-04-25 15:50:00,73.32,73.34,73.28,73.29,126800.0,45.8456,45.8581,45.8206,45.8268,126800.0
2007-04-25 15:55:00,73.28,73.3,73.22,73.22,230400.0,45.8206,45.8331,45.783,45.783,230400.0
2007-04-26 09:30:00,73.05,73.27,73.03,73.26,188800.0,45.6767,45.8143,45.6642,45.8081,188800.0
2007-04-26 09:35:00,73.28,73.34,73.21,73.27,86700.0,45.8206,45.8581,45.7768,45.8143,86700.0
2007-04-26 09:40:00,73.27,73.29,73.2,73.24,83800.0,45.8143,45.8268,45.7705,45.7956,83800.0
2007-04-26 09:45:00,73.23,73.27,72.94,72.95,263500.0,45.7893,45.8143,45.608,45.6142,263500.0
2007-04-26 09:50:00,72.94,72.94,72.61,72.76,95700.0,45.608,45.608,45.4016,45.4954,95700.0
2007-04-26 09:55:00,72.77,72.84,72.71,72.8,107300.0,45.5017,45.5454,45.4642,45.5204,107300.0
2007-04-26 10:00:00,72.8,72.89,72.76,72.79,82700.0,45.5204,45.5767,45.4954,45.5142,82700.0
2007-04-26 10:05:00,72.8,72.89,72.75,72.88,57000.0,45.5204,45.5767,45.4892,45.5705,57000.0
2007-04-26 10:10:00,72.88,72.9,72.85,72.86,56800.0,45.5705,45.583,45.5517,45.5579,56800.0
2007-04-26 10:15:00,72.86,72.86,72.75,72.77,51400.0,45.5579,45.5579,45.4892,45.5017,51400.0
2007-04-26 10:20:00,72.77,72.78,72.65,72.7,85200.0,45.5017,45.5079,45.4266,45.4579,85200.0
2007-04-26 10:25:00,72.71,72.75,72.63,72.63,41800.0,45.4642,45.4892,45.4141,45.4141,41800.0
2007-04-26 10:30:00,72.62,72.91,72.61,72.91,62300.0,45.4079,45.5892,45.4016,45.5892,62300.0
2007-04-26 10:35:00,72.91,73.02,72.9,72.99,70400.0,45.5892,45.658,45.583,45.6392,70400.0
2007-04-26 10:40:00,72.99,73.05,72.99,73.05,24700.0,45.6392,45.6767,45.6392,45.6767,24700.0
2007-04-26 10:45:00,73.03,73.16,73.03,73.14,47200.0,45.6642,45.7455,45.6642,45.733,47200.0
2007-04-26 10:50:00,73.12,73.18,73.03,73.04,49300.0,45.7205,45.758,45.6642,45.6705,49300.0
2007-04-26 10:55:00,73.04,73.08,73.03,73.08,36100.0,45.6705,45.6955,45.6642,45.6955,36100.0
2007-04-26 11:00:00,73.07,73.16,73.06,73.14,39500.0,45.6893,45.7455,45.683,45.733,39500.0
2007-04-26 11:05:00,73.13,73.23,73.13,73.23,47100.0,45.7268,45.7893,45.7268,45.7893,47100.0
2007-04-26 11:10:00,73.22,73.3,73.22,73.24,74500.0,45.783,45.8331,45.783,45.7956,74500.0
2007-04-26 11:15:00,73.25,73.25,73.1,73.1,41000.0,45.8018,45.8018,45.708,45.708,41000.0
2007-04-26 11:20:00,73.1,73.1,72.92,73.0,110800.0,45.708,45.708,45.5955,45.6455,110800.0
2007-04-26 11:25:00,73.0,73.15,73.0,73.0,48000.0,45.6455,45.7393,45.6455,45.6455,48000.0
2007-04-26 11:30:00,73.0,73.0,72.85,72.89,46800.0,45.6455,45.6455,45.5517,45.5767,46800.0
2007-04-26 11:35:00,72.89,72.92,72.87,72.92,28600.0,45.5767,45.5955,45.5642,45.5955,28600.0
2007-04-26 11:40:00,72.92,72.95,72.87,72.87,34400.0,45.5955,45.6142,45.5642,45.5642,34400.0
2007-04-26 11:45:00,72.86,72.96,72.85,72.89,34800.0,45.5579,45.6205,45.5517,45.5767,34800.0
2007-04-26 11:50:00,72.89,72.94,72.89,72.9,65700.0,45.5767,45.608,45.5767,45.583,65700.0
2007-04-26 11:55:00,72.9,72.91,72.8,72.81,123000.0,45.583,45.5892,45.5204,45.5267,123000.0
2007-04-26 12:00:00,72.81,72.89,72.8,72.85,38800.0,45.5267,45.5767,45.5204,45.5517,38800.0
2007-04-26 12:05:00,72.84,72.87,72.8,72.8,27500.0,45.5454,45.5642,45.5204,45.5204,27500.0
2007-04-26 12:10:00,72.81,72.81,72.75,72.78,23600.0,45.5267,45.5267,45.4892,45.5079,23600.0
2007-04-26 12:15:00,72.77,72.81,72.77,72.8,13500.0,45.5017,45.5267,45.5017,45.5204,13500.0
2007-04-26 12:20:00,72.8,72.85,72.78,72.85,23900.0,45.5204,45.5517,45.5079,45.5517,23900.0
2007-04-26 12:25:00,72.86,72.92,72.85,72.9,22500.0,45.5579,45.5955,45.5517,45.583,22500.0
2007-04-26 12:30:00,72.9,72.94,72.89,72.92,19600.0,45.583,45.608,45.5767,45.5955,19600.0
2007-04-26 12:35:00,72.9,72.91,72.8,72.83,35100.0,45.583,45.5892,45.5204,45.5392,35100.0
2007-04-26 12:40:00,72.83,72.87,72.79,72.82,43400.0,45.5392,45.5642,45.5142,45.5329,43400.0
2007-04-26 12:45:00,72.83,72.84,72.76,72.76,32900.0,45.5392,45.5454,45.4954,45.4954,32900.0
2007-04-26 12:50:00,72.76,72.78,72.75,72.77,14800.0,45.4954,45.5079,45.4892,45.5017,14800.0
2007-04-26 12:55:00,72.76,72.79,72.75,72.77,23000.0,45.4954,45.5142,45.4892,45.5017,23000.0
2007-04-26 13:00:00,72.79,72.84,72.78,72.79,34700.0,45.5142,45.5454,45.5079,45.5142,34700.0
2007-04-26 13:05:00,72.8,72.82,72.79,72.81,20700.0,45.5204,45.5329,45.5142,45.5267,20700.0
2007-04-26 13:10:00,72.8,72.89,72.8,72.88,28800.0,45.5204,45.5767,45.5204,45.5705,28800.0
2007-04-26 13:15:00,72.88,72.91,72.79,72.79,40700.0,45.5705,45.5892,45.5142,45.5142,40700.0
2007-04-26 13:20:00,72.79,72.8,72.75,72.76,61900.0,45.5142,45.5204,45.4892,45.4954,61900.0
2007-04-26 13:25:00,72.76,72.78,72.75,72.76,31700.0,45.4954,45.5079,45.4892,45.4954,31700.0
2007-04-26 13:30:00,72.76,72.84,72.75,72.81,55800.0,45.4954,45.5454,45.4892,45.5267,55800.0
2007-04-26 13:35:00,72.8,72.81,72.77,72.79,28800.0,45.5204,45.5267,45.5017,45.5142,28800.0
2007-04-26 13:40:00,72.79,72.82,72.76,72.76,41200.0,45.5142,45.5329,45.4954,45.4954,41200.0
2007-04-26 13:45:00,72.77,72.82,72.76,72.81,24600.0,45.5017,45.5329,45.4954,45.5267,24600.0
2007-04-26 13:50:00,72.82,72.89,72.82,72.89,29300.0,45.5329,45.5767,45.5329,45.5767,29300.0
2007-04-26 13:55:00,72.87,72.87,72.81,72.81,27700.0,45.5642,45.5642,45.5267,45.5267,27700.0
2007-04-26 14:00:00,72.81,72.82,72.77,72.78,41700.0,45.5267,45.5329,45.5017,45.5079,41700.0
2007-04-26 14:05:00,72.78,72.8,72.77,72.78,35200.0,45.5079,45.5204,45.5017,45.5079,35200.0
2007-04-26 14:10:00,72.78,72.8,72.75,72.8,119700.0,45.5079,45.5204,45.4892,45.5204,119700.0
2007-04-26 14:15:00,72.79,72.87,72.79,72.86,51200.0,45.5142,45.5642,45.5142,45.5579,51200.0
2007-04-26 14:20:00,72.87,72.92,72.86,72.91,108800.0,45.5642,45.5955,45.5579,45.5892,108800.0
2007-04-26 14:25:00,72.91,72.93,72.87,72.88,27800.0,45.5892,45.6017,45.5642,45.5705,27800.0
2007-04-26 14:30:00,72.89,72.9,72.83,72.85,43900.0,45.5767,45.583,45.5392,45.5517,43900.0
2007-04-26 14:35:00,72.84,72.9,72.84,72.89,30000.0,45.5454,45.583,45.5454,45.5767,30000.0
2007-04-26 14:40:00,72.89,72.94,72.86,72.86,39400.0,45.5767,45.608,45.5579,45.5579,39400.0
2007-04-26 14:45:00,72.86,72.94,72.85,72.93,52000.0,45.5579,45.608,45.5517,45.6017,52000.0
2007-04-26 14:50:00,72.92,72.98,72.92,72.97,46700.0,45.5955,45.633,45.5955,45.6267,46700.0
2007-04-26 14:55:00,72.97,73.04,72.96,73.03,69000.0,45.6267,45.6705,45.6205,45.6642,69000.0
2007-04-26 15:00:00,73.03,73.03,73.0,73.02,44000.0,45.6642,45.6642,45.6455,45.658,44000.0
2007-04-26 15:05:00,73.02,73.04,73.01,73.03,38500.0,45.658,45.6705,45.6517,45.6642,38500.0
2007-04-26 15:10:00,73.03,73.1,73.02,73.08,48200.0,45.6642,45.708,45.658,45.6955,48200.0
2007-04-26 15:15:00,73.09,73.1,73.02,73.02,59300.0,45.7018,45.708,45.658,45.658,59300.0
2007-04-26 15:20:00,73.03,73.03,73.0,73.02,31800.0,45.6642,45.6642,45.6455,45.658,31800.0
2007-04-26 15:25:00,73.02,73.05,73.0,73.03,35700.0,45.658,45.6767,45.6455,45.6642,35700.0
2007-04-26 15:30:00,73.03,73.1,73.03,73.05,67000.0,45.6642,45.708,45.6642,45.6767,67000.0
2007-04-26 15:35:00,73.06,73.06,73.0,73.01,56100.0,45.683,45.683,45.6455,45.6517,56100.0
2007-04-26 15:40:00,73.01,73.05,73.0,73.05,96100.0,45.6517,45.6767,45.6455,45.6767,96100.0
2007-04-26 15:45:00,73.04,73.05,72.98,73.01,79000.0,45.6705,45.6767,45.633,45.6517,79000.0
2007-04-26 15:50:00,73.01,73.03,72.95,73.0,90300.0,45.6517,45.6642,45.6142,45.6455,90300.0
2007-04-26 15:55:00,72.99,73.02,72.97,72.98,84700.0,45.6392,45.658,45.6267,45.633,84700.0
2007-04-27 09:30:00,72.6,72.96,72.5,72.96,212300.0,45.3954,45.6205,45.3328,45.6205,212300.0
2007-04-27 09:35:00,72.96,72.99,72.9,72.9,87700.0,45.6205,45.6392,45.583,45.583,87700.0
2007-04-27 09:40:00,72.9,72.94,72.8,72.87,134800.0,45.583,45.608,45.5204,45.5642,134800.0
2007-04-27 09:45:00,72.86,72.92,72.8,72.83,79800.0,45.5579,45.5955,45.5204,45.5392,79800.0
2007-04-27 09:50:00,72.84,72.92,72.8,72.83,74300.0,45.5454,45.5955,45.5204,45.5392,74300.0
2007-04-27 09:55:00,72.82,72.98,72.81,72.92,56500.0,45.5329,45.633,45.5267,45.5955,56500.0
2007-04-27 10:00:00,72.93,73.33,72.91,73.32,180000.0,45.6017,45.8518,45.5892,45.8456,180000.0
2007-04-27 10:05:00,73.33,73.5,73.31,73.5,199900.0,45.8518,45.9581,45.8393,45.9581,199900.0
2007-04-27 10:10:00,73.5,73.6,73.44,73.45,210600.0,45.9581,46.0207,45.9206,45.9269,210600.0
2007-04-27 10:15:00,73.45,73.55,73.43,73.53,92400.0,45.9269,45.9894,45.9144,45.9769,92400.0
2007-04-27 10:20:00,73.52,73.79,73.51,73.74,126600.0,45.9706,46.1395,45.9644,46.1082,126600.0
2007-04-27 10:25:00,73.75,73.9,73.74,73.9,119500.0,46.1144,46.2082,46.1082,46.2082,119500.0
2007-04-27 10:30:00,73.9,74.03,73.84,74.01,288900.0,46.2082,46.2895,46.1707,46.277,288900.0
2007-04-27 10:35:00,74.01,74.09,73.96,74.03,197400.0,46.277,46.327,46.2458,46.2895,197400.0
2007-04-27 10:40:00,74.03,74.05,73.93,73.93,149300.0,46.2895,46.302,46.227,46.227,149300.0
2007-04-27 10:45:00,73.93,74.0,73.7,73.93,202000.0,46.227,46.2708,46.0832,46.227,202000.0
2007-04-27 10:50:00,73.91,73.91,73.72,73.8,100800.0,46.2145,46.2145,46.0957,46.1457,100800.0
2007-04-27 10:55:00,73.8,73.86,73.72,73.8,63000.0,46.1457,46.1832,46.0957,46.1457,63000.0
2007-04-27 11:00:00,73.8,73.8,73.67,73.77,58900.0,46.1457,46.1457,46.0644,46.127,58900.0
2007-04-27 11:05:00,73.77,73.9,73.74,73.89,55000.0,46.127,46.2082,46.1082,46.202,55000.0
2007-04-27 11:10:00,73.9,73.92,73.79,73.8,70800.0,46.2082,46.2207,46.1395,46.1457,70800.0
2007-04-27 11:15:00,73.79,73.8,73.48,73.54,112400.0,46.1395,46.1457,45.9456,45.9831,112400.0
2007-04-27 11:20:00,73.53,73.58,73.42,73.42,78900.0,45.9769,46.0081,45.9081,45.9081,78900.0
2007-04-27 11:25:00,73.42,73.47,73.39,73.4,73500.0,45.9081,45.9394,45.8893,45.8956,73500.0
2007-04-27 11:30:00,73.42,73.45,73.33,73.33,46600.0,45.9081,45.9269,45.8518,45.8518,46600.0
2007-04-27 11:35:00,73.33,73.4,73.32,73.35,32800.0,45.8518,45.8956,45.8456,45.8643,32800.0
2007-04-27 11:40:00,73.35,73.36,73.29,73.29,29300.0,45.8643,45.8706,45.8268,45.8268,29300.0
2007-04-27 11:45:00,73.29,73.38,73.27,73.34,34000.0,45.8268,45.8831,45.8143,45.8581,34000.0
2007-04-27 11:50:00,73.32,73.43,73.32,73.36,40800.0,45.8456,45.9144,45.8456,45.8706,40800.0
2007-04-27 11:55:00,73.36,73.46,73.35,73.45,51800.0,45.8706,45.9331,45.8643,45.9269,51800.0
2007-04-27 12:00:00,73.44,73.47,73.36,73.37,51400.0,45.9206,45.9394,45.8706,45.8768,51400.0
2007-04-27 12:05:00,73.38,73.39,73.25,73.27,44500.0,45.8831,45.8893,45.8018,45.8143,44500.0
2007-04-27 12:10:00,73.27,73.38,73.25,73.32,47000.0,45.8143,45.8831,45.8018,45.8456,47000.0
2007-04-27 12:15:00,73.32,73.36,73.3,73.34,54100.0,45.8456,45.8706,45.8331,45.8581,54100.0
2007-04-27 12:20:00,73.34,73.35,73.3,73.31,22600.0,45.8581,45.8643,45.8331,45.8393,22600.0
2007-04-27 12:25:00,73.31,73.47,73.3,73.36,81200.0,45.8393,45.9394,45.8331,45.8706,81200.0
2007-04-27 12:30:00,73.35,73.38,73.32,73.33,38200.0,45.8643,45.8831,45.8456,45.8518,38200.0
2007-04-27 12:35:00,73.33,73.33,73.3,73.33,44200.0,45.8518,45.8518,45.8331,45.8518,44200.0
2007-04-27 12:40:00,73.33,73.46,73.32,73.36,54900.0,45.8518,45.9331,45.8456,45.8706,54900.0
2007-04-27 12:45:00,73.37,73.43,73.37,73.37,13400.0,45.8768,45.9144,45.8768,45.8768,13400.0
2007-04-27 12:50:00,73.38,73.43,73.38,73.41,26800.0,45.8831,45.9144,45.8831,45.9018,26800.0
2007-04-27 12:55:00,73.42,73.53,73.42,73.51,33300.0,45.9081,45.9769,45.9081,45.9644,33300.0
2007-04-27 13:00:00,73.51,73.56,73.0,73.53,95700.0,45.9644,45.9956,45.6455,45.9769,95700.0
2007-04-27 13:05:00,73.54,73.55,73.46,73.49,28800.0,45.9831,45.9894,45.9331,45.9519,28800.0
2007-04-27 13:10:00,73.49,73.56,73.46,73.52,38000.0,45.9519,45.9956,45.9331,45.9706,38000.0
2007-04-27 13:15:00,73.52,73.53,73.49,73.51,11700.0,45.9706,45.9769,45.9519,45.9644,11700.0
2007-04-27 13:20:00,73.49,73.54,73.49,73.53,42100.0,45.9519,45.9831,45.9519,45.9769,42100.0
2007-04-27 13:25:00,73.53,73.54,73.51,73.51,18800.0,45.9769,45.9831,45.9644,45.9644,18800.0
2007-04-27 13:30:00,73.53,73.74,73.52,73.73,98000.0,45.9769,46.1082,45.9706,46.1019,98000.0
2007-04-27 13:35:00,73.73,73.78,73.63,73.64,95600.0,46.1019,46.1332,46.0394,46.0457,95600.0
2007-04-27 13:40:00,73.63,73.78,73.63,73.76,63300.0,46.0394,46.1332,46.0394,46.1207,63300.0
2007-04-27 13:45:00,73.75,73.8,73.72,73.75,48200.0,46.1144,46.1457,46.0957,46.1144,48200.0
2007-04-27 13:50:00,73.75,73.75,73.64,73.74,33700.0,46.1144,46.1144,46.0457,46.1082,33700.0
2007-04-27 13:55:00,73.73,73.75,73.64,73.73,161400.0,46.1019,46.1144,46.0457,46.1019,161400.0
2007-04-27 14:00:00,73.72,73.77,73.72,73.75,31500.0,46.0957,46.127,46.0957,46.1144,31500.0
2007-04-27 14:05:00,73.75,73.78,73.71,73.75,27900.0,46.1144,46.1332,46.0894,46.1144,27900.0
2007-04-27 14:10:00,73.74,73.77,73.73,73.74,22100.0,46.1082,46.127,46.1019,46.1082,22100.0
2007-04-27 14:15:00,73.75,73.85,73.73,73.84,85000.0,46.1144,46.177,46.1019,46.1707,85000.0
2007-04-27 14:20:00,73.84,73.93,73.84,73.9,40300.0,46.1707,46.227,46.1707,46.2082,40300.0
2007-04-27 14:25:00,73.89,73.95,73.89,73.91,55100.0,46.202,46.2395,46.202,46.2145,55100.0
2007-04-27 14:30:00,73.9,73.91,73.89,73.89,47000.0,46.2082,46.2145,46.202,46.202,47000.0
2007-04-27 14:35:00,73.89,73.92,73.89,73.92,36400.0,46.202,46.2207,46.202,46.2207,36400.0
2007-04-27 14:40:00,73.91,74.0,73.9,73.96,62700.0,46.2145,46.2708,46.2082,46.2458,62700.0
2007-04-27 14:45:00,73.96,73.98,73.9,73.96,41900.0,46.2458,46.2583,46.2082,46.2458,41900.0
2007-04-27 14:50:00,73.97,74.1,73.95,73.99,156900.0,46.252,46.3333,46.2395,46.2645,156900.0
2007-04-27 14:55:00,73.97,74.06,73.92,74.03,109000.0,46.252,46.3083,46.2207,46.2895,109000.0
2007-04-27 15:00:00,74.02,74.03,73.99,74.0,49300.0,46.2833,46.2895,46.2645,46.2708,49300.0
2007-04-27 15:05:00,74.0,74.01,73.84,73.86,94800.0,46.2708,46.277,46.1707,46.1832,94800.0
2007-04-27 15:10:00,73.86,73.95,73.86,73.91,65200.0,46.1832,46.2395,46.1832,46.2145,65200.0
2007-04-27 15:15:00,73.91,73.94,73.89,73.92,50500.0,46.2145,46.2332,46.202,46.2207,50500.0
2007-04-27 15:20:00,73.92,73.92,73.82,73.87,83400.0,46.2207,46.2207,46.1582,46.1895,83400.0
2007-04-27 15:25:00,73.87,73.87,73.81,73.84,55200.0,46.1895,46.1895,46.152,46.1707,55200.0
2007-04-27 15:30:00,73.86,73.91,73.83,73.9,56800.0,46.1832,46.2145,46.1645,46.2082,56800.0
2007-04-27 15:35:00,73.9,73.96,73.9,73.92,50900.0,46.2082,46.2458,46.2082,46.2207,50900.0
2007-04-27 15:40:00,73.92,73.92,73.76,73.77,75000.0,46.2207,46.2207,46.1207,46.127,75000.0
2007-04-27 15:45:00,73.77,73.77,73.7,73.7,96600.0,46.127,46.127,46.0832,46.0832,96600.0
2007-04-27 15:50:00,73.7,73.8,73.63,73.72,169300.0,46.0832,46.1457,46.0394,46.0957,169300.0
2007-04-27 15:55:00,73.72,73.79,73.65,73.78,141700.0,46.0957,46.1395,46.0519,46.1332,141700.0
2007-04-30 09:30:00,73.56,73.76,73.56,73.67,203600.0,45.9956,46.1207,45.9956,46.0644,203600.0
2007-04-30 09:35:00,73.67,73.68,73.4,73.4,87100.0,46.0644,46.0707,45.8956,45.8956,87100.0
2007-04-30 09:40:00,73.4,73.48,73.15,73.2,113200.0,45.8956,45.9456,45.7393,45.7705,113200.0
2007-04-30 09:45:00,73.19,73.42,73.19,73.37,100100.0,45.7643,45.9081,45.7643,45.8768,100100.0
2007-04-30 09:50:00,73.37,73.6,73.37,73.58,49600.0,45.8768,46.0207,45.8768,46.0081,49600.0
2007-04-30 09:55:00,73.56,73.76,73.52,73.66,85500.0,45.9956,46.1207,45.9706,46.0582,85500.0
2007-04-30 10:00:00,73.65,73.91,73.65,73.78,115300.0,46.0519,46.2145,46.0519,46.1332,115300.0
2007-04-30 10:05:00,73.78,73.79,73.55,73.55,61900.0,46.1332,46.1395,45.9894,45.9894,61900.0
2007-04-30 10:10:00,73.56,73.6,73.42,73.46,49400.0,45.9956,46.0207,45.9081,45.9331,49400.0
2007-04-30 10:15:00,73.47,73.59,73.46,73.55,110900.0,45.9394,46.0144,45.9331,45.9894,110900.0
2007-04-30 10:20:00,73.55,73.7,73.55,73.6,52000.0,45.9894,46.0832,45.9894,46.0207,52000.0
2007-04-30 10:25:00,73.6,73.69,73.56,73.69,54700.0,46.0207,46.0769,45.9956,46.0769,54700.0
2007-04-30 10:30:00,73.69,73.7,73.61,73.63,46300.0,46.0769,46.0832,46.0269,46.0394,46300.0
2007-04-30 10:35:00,73.64,73.85,73.62,73.84,62100.0,46.0457,46.177,46.0332,46.1707,62100.0
2007-04-30 10:40:00,73.85,73.92,73.82,73.91,52900.0,46.177,46.2207,46.1582,46.2145,52900.0
2007-04-30 10:45:00,73.9,73.91,73.74,73.74,70400.0,46.2082,46.2145,46.1082,46.1082,70400.0
2007-04-30 10:50:00,73.73,73.86,73.72,73.84,59100.0,46.1019,46.1832,46.0957,46.1707,59100.0
2007-04-30 10:55:00,73.84,73.85,73.78,73.78,53600.0,46.1707,46.177,46.1332,46.1332,53600.0
2007-04-30 11:00:00,73.78,73.78,73.69,73.69,47600.0,46.1332,46.1332,46.0769,46.0769,47600.0
2007-04-30 11:05:00,73.69,73.72,73.63,73.63,44800.0,46.0769,46.0957,46.0394,46.0394,44800.0
2007-04-30 11:10:00,73.62,73.63,73.57,73.57,39600.0,46.0332,46.0394,46.0019,46.0019,39600.0
2007-04-30 11:15:00,73.56,73.57,73.45,73.46,59600.0,45.9956,46.0019,45.9269,45.9331,59600.0
2007-04-30 11:20:00,73.47,73.5,73.36,73.37,81700.0,45.9394,45.9581,45.8706,45.8768,81700.0
2007-04-30 11:25:00,73.36,73.47,73.31,73.47,69900.0,45.8706,45.9394,45.8393,45.9394,69900.0
2007-04-30 11:30:00,73.47,73.52,73.46,73.49,36800.0,45.9394,45.9706,45.9331,45.9519,36800.0
2007-04-30 11:35:00,73.49,73.49,73.33,73.34,61000.0,45.9519,45.9519,45.8518,45.8581,61000.0
2007-04-30 11:40:00,73.33,73.35,73.26,73.26,36900.0,45.8518,45.8643,45.8081,45.8081,36900.0
2007-04-30 11:45:00,73.25,73.28,73.09,73.23,95300.0,45.8018,45.8206,45.7018,45.7893,95300.0
2007-04-30 11:50:00,73.23,73.25,73.23,73.25,27400.0,45.7893,45.8018,45.7893,45.8018,27400.0
2007-04-30 11:55:00,73.25,73.25,73.22,73.22,45100.0,45.8018,45.8018,45.783,45.783,45100.0
2007-04-30 12:00:00,73.23,73.26,73.21,73.25,22400.0,45.7893,45.8081,45.7768,45.8018,22400.0
2007-04-30 12:05:00,73.25,73.25,73.16,73.16,77800.0,45.8018,45.8018,45.7455,45.7455,77800.0
2007-04-30 12:10:00,73.17,73.17,73.13,73.15,31000.0,45.7518,45.7518,45.7268,45.7393,31000.0
2007-04-30 12:15:00,73.16,73.2,73.15,73.16,40600.0,45.7455,45.7705,45.7393,45.7455,40600.0
2007-04-30 12:20:00,73.15,73.16,73.12,73.13,25300.0,45.7393,45.7455,45.7205,45.7268,25300.0
2007-04-30 12:25:00,73.13,73.14,73.09,73.11,31800.0,45.7268,45.733,45.7018,45.7143,31800.0
2007-04-30 12:30:00,73.11,73.17,73.1,73.17,55500.0,45.7143,45.7518,45.708,45.7518,55500.0
2007-04-30 12:35:00,73.17,73.17,73.09,73.1,22800.0,45.7518,45.7518,45.7018,45.708,22800.0
2007-04-30 12:40:00,73.1,73.11,73.05,73.1,59100.0,45.708,45.7143,45.6767,45.708,59100.0
2007-04-30 12:45:00,73.11,73.23,73.09,73.21,49000.0,45.7143,45.7893,45.7018,45.7768,49000.0
2007-04-30 12:50:00,73.2,73.2,73.12,73.17,36000.0,45.7705,45.7705,45.7205,45.7518,36000.0
2007-04-30 12:55:00,73.17,73.21,73.17,73.21,24600.0,45.7518,45.7768,45.7518,45.7768,24600.0
2007-04-30 13:00:00,73.22,73.27,73.19,73.25,24200.0,45.783,45.8143,45.7643,45.8018,24200.0
2007-04-30 13:05:00,73.25,73.37,73.25,73.37,38000.0,45.8018,45.8768,45.8018,45.8768,38000.0
2007-04-30 13:10:00,73.37,73.43,73.36,73.39,48600.0,45.8768,45.9144,45.8706,45.8893,48600.0
2007-04-30 13:15:00,73.39,73.41,73.38,73.39,41000.0,45.8893,45.9018,45.8831,45.8893,41000.0
2007-04-30 13:20:00,73.4,73.42,73.39,73.4,42900.0,45.8956,45.9081,45.8893,45.8956,42900.0
2007-04-30 13:25:00,73.4,73.4,73.28,73.31,41800.0,45.8956,45.8956,45.8206,45.8393,41800.0
2007-04-30 13:30:00,73.31,73.37,73.31,73.36,14100.0,45.8393,45.8768,45.8393,45.8706,14100.0
2007-04-30 13:35:00,73.36,73.37,73.29,73.29,11400.0,45.8706,45.8768,45.8268,45.8268,11400.0
2007-04-30 13:40:00,73.29,73.31,73.26,73.31,22000.0,45.8268,45.8393,45.8081,45.8393,22000.0
2007-04-30 13:45:00,73.31,73.39,73.3,73.39,26500.0,45.8393,45.8893,45.8331,45.8893,26500.0
2007-04-30 13:50:00,73.38,73.39,73.32,73.36,21200.0,45.8831,45.8893,45.8456,45.8706,21200.0
2007-04-30 13:55:00,73.35,73.35,73.27,73.29,30900.0,45.8643,45.8643,45.8143,45.8268,30900.0
2007-04-30 14:00:00,73.29,73.38,73.29,73.35,30600.0,45.8268,45.8831,45.8268,45.8643,30600.0
2007-04-30 14:05:00,73.36,73.4,73.35,73.36,42300.0,45.8706,45.8956,45.8643,45.8706,42300.0
2007-04-30 14:10:00,73.35,73.39,73.33,73.38,16600.0,45.8643,45.8893,45.8518,45.8831,16600.0
2007-04-30 14:15:00,73.38,73.4,73.35,73.35,29400.0,45.8831,45.8956,45.8643,45.8643,29400.0
2007-04-30 14:20:00,73.34,73.35,73.27,73.29,32600.0,45.8581,45.8643,45.8143,45.8268,32600.0
2007-04-30 14:25:00,73.28,73.28,73.19,73.23,40600.0,45.8206,45.8206,45.7643,45.7893,40600.0
2007-04-30 14:30:00,73.24,73.28,73.15,73.27,96500.0,45.7956,45.8206,45.7393,45.8143,96500.0
2007-04-30 14:35:00,73.27,73.28,73.07,73.07,36200.0,45.8143,45.8206,45.6893,45.6893,36200.0
2007-04-30 14:40:00,73.07,73.12,73.05,73.07,35200.0,45.6893,45.7205,45.6767,45.6893,35200.0
2007-04-30 14:45:00,73.07,73.08,72.97,73.0,53000.0,45.6893,45.6955,45.6267,45.6455,53000.0
2007-04-30 14:50:00,73.0,73.03,72.95,72.99,51600.0,45.6455,45.6642,45.6142,45.6392,51600.0
2007-04-30 14:55:00,73.0,73.01,72.94,72.96,56700.0,45.6455,45.6517,45.608,45.6205,56700.0
2007-04-30 15:00:00,72.96,73.02,72.95,72.98,58800.0,45.6205,45.658,45.6142,45.633,58800.0
2007-04-30 15:05:00,72.98,73.0,72.92,72.97,49400.0,45.633,45.6455,45.5955,45.6267,49400.0
2007-04-30 15:10:00,72.97,72.98,72.81,72.82,84800.0,45.6267,45.633,45.5267,45.5329,84800.0
2007-04-30 15:15:00,72.82,72.9,72.8,72.84,75800.0,45.5329,45.583,45.5204,45.5454,75800.0
2007-04-30 15:20:00,72.83,72.85,72.81,72.81,36700.0,45.5392,45.5517,45.5267,45.5267,36700.0
2007-04-30 15:25:00,72.81,72.82,72.78,72.81,48100.0,45.5267,45.5329,45.5079,45.5267,48100.0
2007-04-30 15:30:00,72.81,72.84,72.79,72.8,48000.0,45.5267,45.5454,45.5142,45.5204,48000.0
2007-04-30 15:35:00,72.8,72.85,72.66,72.67,62200.0,45.5204,45.5517,45.4329,45.4391,62200.0
2007-04-30 15:40:00,72.68,72.68,72.56,72.62,91400.0,45.4454,45.4454,45.3704,45.4079,91400.0
2007-04-30 15:45:00,72.62,72.7,72.6,72.63,192200.0,45.4079,45.4579,45.3954,45.4141,192200.0
2007-04-30 15:50:00,72.62,72.68,72.51,72.67,158700.0,45.4079,45.4454,45.3391,45.4391,158700.0
2007-04-30 15:55:00,72.67,72.68,72.54,72.57,227500.0,45.4391,45.4454,45.3579,45.3766,227500.0
2007-05-01 09:30:00,72.6,73.01,72.6,72.94,146400.0,45.3954,45.6517,45.3954,45.608,146400.0
2007-05-01 09:35:00,72.93,73.0,72.66,72.68,83400.0,45.6017,45.6455,45.4329,45.4454,83400.0
2007-05-01 09:40:00,72.67,72.85,72.35,72.41,110900.0,45.4391,45.5517,45.2391,45.2766,110900.0
2007-05-01 09:45:00,72.44,72.54,72.35,72.4,96300.0,45.2953,45.3579,45.2391,45.2703,96300.0
2007-05-01 09:50:00,72.39,72.4,72.04,72.1,129300.0,45.2641,45.2703,45.0452,45.0827,129300.0
2007-05-01 09:55:00,72.1,72.35,72.05,72.07,105900.0,45.0827,45.2391,45.0515,45.064,105900.0
2007-05-01 10:00:00,72.1,72.22,71.8,71.84,258700.0,45.0827,45.1578,44.8951,44.9202,258700.0
2007-05-01 10:05:00,71.84,72.0,71.82,71.98,94600.0,44.9202,45.0202,44.9077,45.0077,94600.0
2007-05-01 10:10:00,71.99,72.17,71.95,72.07,112500.0,45.014,45.1265,44.9889,45.064,112500.0
2007-05-01 10:15:00,72.07,72.07,71.86,71.91,96100.0,45.064,45.064,44.9327,44.9639,96100.0
2007-05-01 10:20:00,71.93,72.0,71.82,71.84,71700.0,44.9764,45.0202,44.9077,44.9202,71700.0
2007-05-01 10:25:00,71.9,71.99,71.78,71.83,133600.0,44.9577,45.014,44.8826,44.9139,133600.0
2007-05-01 10:30:00,71.83,72.18,71.81,72.17,87800.0,44.9139,45.1328,44.9014,45.1265,87800.0
2007-05-01 10:35:00,72.16,72.42,72.16,72.42,71200.0,45.1202,45.2828,45.1202,45.2828,71200.0
2007-05-01 10:40:00,72.42,72.47,72.26,72.26,123500.0,45.2828,45.3141,45.1828,45.1828,123500.0
2007-05-01 10:45:00,72.27,72.3,72.22,72.29,47400.0,45.189,45.2078,45.1578,45.2015,47400.0
2007-05-01 10:50:00,72.29,72.43,72.23,72.39,53300.0,45.2015,45.2891,45.164,45.2641,53300.0
2007-05-01 10:55:00,72.41,72.66,72.4,72.66,84000.0,45.2766,45.4329,45.2703,45.4329,84000.0
2007-05-01 11:00:00,72.66,72.66,72.53,72.53,40200.0,45.4329,45.4329,45.3516,45.3516,40200.0
2007-05-01 11:05:00,72.53,72.62,72.46,72.58,41600.0,45.3516,45.4079,45.3078,45.3829,41600.0
2007-05-01 11:10:00,72.57,72.63,72.45,72.45,36800.0,45.3766,45.4141,45.3016,45.3016,36800.0
2007-05-01 11:15:00,72.45,72.62,72.4,72.62,38500.0,45.3016,45.4079,45.2703,45.4079,38500.0
2007-05-01 11:20:00,72.62,72.75,72.56,72.58,61600.0,45.4079,45.4892,45.3704,45.3829,61600.0
2007-05-01 11:25:00,72.59,72.64,72.59,72.59,20300.0,45.3891,45.4204,45.3891,45.3891,20300.0
2007-05-01 11:30:00,72.58,72.69,72.51,72.65,34400.0,45.3829,45.4516,45.3391,45.4266,34400.0
2007-05-01 11:35:00,72.66,72.68,72.62,72.63,26300.0,45.4329,45.4454,45.4079,45.4141,26300.0
2007-05-01 11:40:00,72.64,72.68,72.6,72.65,31800.0,45.4204,45.4454,45.3954,45.4266,31800.0
2007-05-01 11:45:00,72.65,72.7,72.58,72.64,35800.0,45.4266,45.4579,45.3829,45.4204,35800.0
2007-05-01 11:50:00,72.63,72.63,72.46,72.46,52500.0,45.4141,45.4141,45.3078,45.3078,52500.0
2007-05-01 11:55:00,72.47,72.55,72.43,72.44,43500.0,45.3141,45.3641,45.2891,45.2953,43500.0
2007-05-01 12:00:00,72.43,72.56,72.43,72.56,34800.0,45.2891,45.3704,45.2891,45.3704,34800.0
2007-05-01 12:05:00,72.55,72.56,72.43,72.43,33900.0,45.3641,45.3704,45.2891,45.2891,33900.0
2007-05-01 12:10:00,72.43,72.43,72.3,72.36,39400.0,45.2891,45.2891,45.2078,45.2453,39400.0
2007-05-01 12:15:00,72.36,72.4,72.32,72.33,37100.0,45.2453,45.2703,45.2203,45.2265,37100.0
2007-05-01 12:20:00,72.33,72.33,72.22,72.23,34400.0,45.2265,45.2265,45.1578,45.164,34400.0
2007-05-01 12:25:00,72.24,72.24,72.16,72.16,17100.0,45.1703,45.1703,45.1202,45.1202,17100.0
2007-05-01 12:30:00,72.16,72.22,72.13,72.21,27100.0,45.1202,45.1578,45.1015,45.1515,27100.0
2007-05-01 12:35:00,72.22,72.27,72.2,72.24,23700.0,45.1578,45.189,45.1453,45.1703,23700.0
2007-05-01 12:40:00,72.24,72.33,72.24,72.29,25700.0,45.1703,45.2265,45.1703,45.2015,25700.0
2007-05-01 12:45:00,72.29,72.33,72.28,72.29,33500.0,45.2015,45.2265,45.1953,45.2015,33500.0
2007-05-01 12:50:00,72.28,72.34,72.28,72.29,37200.0,45.1953,45.2328,45.1953,45.2015,37200.0
2007-05-01 12:55:00,72.31,72.39,72.3,72.37,18100.0,45.214,45.2641,45.2078,45.2516,18100.0
2007-05-01 13:00:00,72.37,72.37,72.3,72.31,61900.0,45.2516,45.2516,45.2078,45.214,61900.0
2007-05-01 13:05:00,72.31,72.35,72.29,72.3,66100.0,45.214,45.2391,45.2015,45.2078,66100.0
2007-05-01 13:10:00,72.3,72.33,72.23,72.25,77700.0,45.2078,45.2265,45.164,45.1765,77700.0
2007-05-01 13:15:00,72.24,72.3,72.21,72.3,61600.0,45.1703,45.2078,45.1515,45.2078,61600.0
2007-05-01 13:20:00,72.3,72.31,72.15,72.17,63300.0,45.2078,45.214,45.114,45.1265,63300.0
2007-05-01 13:25:00,72.18,72.34,72.12,72.33,60800.0,45.1328,45.2328,45.0952,45.2265,60800.0
2007-05-01 13:30:00,72.32,72.33,72.28,72.29,33100.0,45.2203,45.2265,45.1953,45.2015,33100.0
2007-05-01 13:35:00,72.3,72.34,72.29,72.31,47700.0,45.2078,45.2328,45.2015,45.214,47700.0
2007-05-01 13:40:00,72.31,72.38,72.28,72.38,28000.0,45.214,45.2578,45.1953,45.2578,28000.0
2007-05-01 13:45:00,72.38,72.4,72.32,72.39,24900.0,45.2578,45.2703,45.2203,45.2641,24900.0
2007-05-01 13:50:00,72.38,72.46,72.35,72.46,28600.0,45.2578,45.3078,45.2391,45.3078,28600.0
2007-05-01 13:55:00,72.44,72.49,72.43,72.48,43000.0,45.2953,45.3266,45.2891,45.3203,43000.0
2007-05-01 14:00:00,72.5,72.53,72.42,72.46,51000.0,45.3328,45.3516,45.2828,45.3078,51000.0
2007-05-01 14:05:00,72.48,72.59,72.45,72.57,32600.0,45.3203,45.3891,45.3016,45.3766,32600.0
2007-05-01 14:10:00,72.57,72.64,72.53,72.64,25800.0,45.3766,45.4204,45.3516,45.4204,25800.0
2007-05-01 14:15:00,72.63,72.69,72.56,72.61,33700.0,45.4141,45.4516,45.3704,45.4016,33700.0
2007-05-01 14:20:00,72.61,72.87,72.6,72.81,85800.0,45.4016,45.5642,45.3954,45.5267,85800.0
2007-05-01 14:25:00,72.82,72.88,72.78,72.86,47100.0,45.5329,45.5705,45.5079,45.5579,47100.0
2007-05-01 14:30:00,72.88,72.96,72.85,72.96,99600.0,45.5705,45.6205,45.5517,45.6205,99600.0
2007-05-01 14:35:00,72.96,73.14,72.94,73.1,110400.0,45.6205,45.733,45.608,45.708,110400.0
2007-05-01 14:40:00,73.08,73.28,73.08,73.2,93300.0,45.6955,45.8206,45.6955,45.7705,93300.0
2007-05-01 14:45:00,73.2,73.27,73.15,73.27,41900.0,45.7705,45.8143,45.7393,45.8143,41900.0
2007-05-01 14:50:00,73.27,73.27,73.1,73.16,39700.0,45.8143,45.8143,45.708,45.7455,39700.0
2007-05-01 14:55:00,73.16,73.29,73.16,73.22,65600.0,45.7455,45.8268,45.7455,45.783,65600.0
2007-05-01 15:00:00,73.23,73.31,73.16,73.18,56000.0,45.7893,45.8393,45.7455,45.758,56000.0
2007-05-01 15:05:00,73.16,73.17,73.07,73.1,43900.0,45.7455,45.7518,45.6893,45.708,43900.0
2007-05-01 15:10:00,73.09,73.21,73.08,73.13,64800.0,45.7018,45.7768,45.6955,45.7268,64800.0
2007-05-01 15:15:00,73.14,73.17,73.08,73.17,41600.0,45.733,45.7518,45.6955,45.7518,41600.0
2007-05-01 15:20:00,73.17,73.2,73.08,73.08,58200.0,45.7518,45.7705,45.6955,45.6955,58200.0
2007-05-01 15:25:00,73.09,73.15,73.07,73.1,41300.0,45.7018,45.7393,45.6893,45.708,41300.0
2007-05-01 15:30:00,73.1,73.19,73.04,73.19,61600.0,45.708,45.7643,45.6705,45.7643,61600.0
2007-05-01 15:35:00,73.19,73.19,73.06,73.08,51800.0,45.7643,45.7643,45.683,45.6955,51800.0
2007-05-01 15:40:00,73.08,73.3,73.08,73.26,158800.0,45.6955,45.8331,45.6955,45.8081,158800.0
2007-05-01 15:45:00,73.25,73.29,73.19,73.26,104300.0,45.8018,45.8268,45.7643,45.8081,104300.0
2007-05-01 15:50:00,73.25,73.29,73.17,73.18,130300.0,45.8018,45.8268,45.7518,45.758,130300.0
2007-05-01 15:55:00,73.18,73.3,73.17,73.23,176200.0,45.758,45.8331,45.7518,45.7893,176200.0
2007-05-02 09:30:00,73.31,73.5,73.15,73.5,193800.0,45.8393,45.9581,45.7393,45.9581,193800.0
2007-05-02 09:35:00,73.46,73.67,73.19,73.63,130500.0,45.9331,46.0644,45.7643,46.0394,130500.0
2007-05-02 09:40:00,73.64,73.65,73.51,73.55,49600.0,46.0457,46.0519,45.9644,45.9894,49600.0
2007-05-02 09:45:00,73.55,73.77,73.55,73.65,85200.0,45.9894,46.127,45.9894,46.0519,85200.0
2007-05-02 09:50:00,73.66,73.66,73.43,73.56,51400.0,46.0582,46.0582,45.9144,45.9956,51400.0
2007-05-02 09:55:00,73.56,73.8,73.56,73.66,70000.0,45.9956,46.1457,45.9956,46.0582,70000.0
2007-05-02 10:00:00,73.64,73.95,73.64,73.94,106500.0,46.0457,46.2395,46.0457,46.2332,106500.0
2007-05-02 10:05:00,73.93,73.99,73.91,73.95,87200.0,46.227,46.2645,46.2145,46.2395,87200.0
2007-05-02 10:10:00,73.95,73.98,73.87,73.87,48400.0,46.2395,46.2583,46.1895,46.1895,48400.0
2007-05-02 10:15:00,73.9,73.92,73.8,73.81,40100.0,46.2082,46.2207,46.1457,46.152,40100.0
2007-05-02 10:20:00,73.82,73.83,73.75,73.81,39400.0,46.1582,46.1645,46.1144,46.152,39400.0
2007-05-02 10:25:00,73.82,73.83,73.66,73.72,50600.0,46.1582,46.1645,46.0582,46.0957,50600.0
2007-05-02 10:30:00,73.72,74.0,73.69,74.0,85700.0,46.0957,46.2708,46.0769,46.2708,85700.0
2007-05-02 10:35:00,73.99,74.1,73.88,73.9,87600.0,46.2645,46.3333,46.1957,46.2082,87600.0
2007-05-02 10:40:00,73.9,74.07,73.87,73.94,67800.0,46.2082,46.3145,46.1895,46.2332,67800.0
2007-05-02 10:45:00,73.94,73.97,73.89,73.95,45800.0,46.2332,46.252,46.202,46.2395,45800.0
2007-05-02 10:50:00,73.95,74.09,73.95,74.05,63000.0,46.2395,46.327,46.2395,46.302,63000.0
2007-05-02 10:55:00,74.05,74.13,74.04,74.1,69100.0,46.302,46.3521,46.2958,46.3333,69100.0
2007-05-02 11:00:00,74.11,74.29,74.11,74.15,115700.0,46.3395,46.4521,46.3395,46.3646,115700.0
2007-05-02 11:05:00,74.15,74.2,74.1,74.11,61000.0,46.3646,46.3958,46.3333,46.3395,61000.0
2007-05-02 11:10:00,74.11,74.12,73.87,73.87,56800.0,46.3395,46.3458,46.1895,46.1895,56800.0
2007-05-02 11:15:00,73.88,74.02,73.88,73.94,49700.0,46.1957,46.2833,46.1957,46.2332,49700.0
2007-05-02 11:20:00,73.94,73.95,73.84,73.85,52700.0,46.2332,46.2395,46.1707,46.177,52700.0
2007-05-02 11:25:00,73.86,73.86,73.75,73.78,64100.0,46.1832,46.1832,46.1144,46.1332,64100.0
2007-05-02 11:30:00,73.77,73.84,73.77,73.81,78100.0,46.127,46.1707,46.127,46.152,78100.0
2007-05-02 11:35:00,73.82,73.84,73.8,73.83,56800.0,46.1582,46.1707,46.1457,46.1645,56800.0
2007-05-02 11:40:00,73.82,73.86,73.78,73.8,66000.0,46.1582,46.1832,46.1332,46.1457,66000.0
2007-05-02 11:45:00,73.8,73.8,73.75,73.77,38200.0,46.1457,46.1457,46.1144,46.127,38200.0
2007-05-02 11:50:00,73.75,73.77,73.74,73.75,27200.0,46.1144,46.127,46.1082,46.1144,27200.0
2007-05-02 11:55:00,73.75,73.76,73.69,73.72,28000.0,46.1144,46.1207,46.0769,46.0957,28000.0
2007-05-02 12:00:00,73.72,73.74,73.69,73.72,28100.0,46.0957,46.1082,46.0769,46.0957,28100.0
2007-05-02 12:05:00,73.73,73.73,73.64,73.66,36800.0,46.1019,46.1019,46.0457,46.0582,36800.0
2007-05-02 12:10:00,73.65,73.72,73.62,73.72,28600.0,46.0519,46.0957,46.0332,46.0957,28600.0
2007-05-02 12:15:00,73.72,73.75,73.71,73.75,21900.0,46.0957,46.1144,46.0894,46.1144,21900.0
2007-05-02 12:20:00,73.75,73.89,73.74,73.78,96200.0,46.1144,46.202,46.1082,46.1332,96200.0
2007-05-02 12:25:00,73.78,73.83,73.77,73.83,25900.0,46.1332,46.1645,46.127,46.1645,25900.0
2007-05-02 12:30:00,73.83,73.85,73.78,73.79,47200.0,46.1645,46.177,46.1332,46.1395,47200.0
2007-05-02 12:35:00,73.8,73.81,73.69,73.69,32200.0,46.1457,46.152,46.0769,46.0769,32200.0
2007-05-02 12:40:00,73.69,73.75,73.69,73.73,14600.0,46.0769,46.1144,46.0769,46.1019,14600.0
2007-05-02 12:45:00,73.73,73.79,73.72,73.79,17600.0,46.1019,46.1395,46.0957,46.1395,17600.0
2007-05-02 12:50:00,73.79,73.8,73.74,73.77,28100.0,46.1395,46.1457,46.1082,46.127,28100.0
2007-05-02 12:55:00,73.76,73.85,73.75,73.78,42600.0,46.1207,46.177,46.1144,46.1332,42600.0
2007-05-02 13:00:00,73.78,73.8,73.73,73.73,20200.0,46.1332,46.1457,46.1019,46.1019,20200.0
2007-05-02 13:05:00,73.72,73.75,73.71,73.74,18400.0,46.0957,46.1144,46.0894,46.1082,18400.0
2007-05-02 13:10:00,73.75,73.75,73.73,73.75,23400.0,46.1144,46.1144,46.1019,46.1144,23400.0
2007-05-02 13:15:00,73.75,73.76,73.7,73.7,43600.0,46.1144,46.1207,46.0832,46.0832,43600.0
2007-05-02 13:20:00,73.69,73.75,73.65,73.65,41900.0,46.0769,46.1144,46.0519,46.0519,41900.0
2007-05-02 13:25:00,73.65,73.68,73.63,73.66,24200.0,46.0519,46.0707,46.0394,46.0582,24200.0
2007-05-02 13:30:00,73.66,73.74,73.65,73.74,38400.0,46.0582,46.1082,46.0519,46.1082,38400.0
2007-05-02 13:35:00,73.73,73.8,73.71,73.79,22800.0,46.1019,46.1457,46.0894,46.1395,22800.0
2007-05-02 13:40:00,73.79,73.79,73.72,73.78,30700.0,46.1395,46.1395,46.0957,46.1332,30700.0
2007-05-02 13:45:00,73.78,73.78,73.7,73.7,18200.0,46.1332,46.1332,46.0832,46.0832,18200.0
2007-05-02 13:50:00,73.7,73.78,73.67,73.75,33400.0,46.0832,46.1332,46.0644,46.1144,33400.0
2007-05-02 13:55:00,73.75,73.79,73.7,73.79,45400.0,46.1144,46.1395,46.0832,46.1395,45400.0
2007-05-02 14:00:00,73.78,73.78,73.69,73.71,32300.0,46.1332,46.1332,46.0769,46.0894,32300.0
2007-05-02 14:05:00,73.71,73.74,73.69,73.72,15100.0,46.0894,46.1082,46.0769,46.0957,15100.0
2007-05-02 14:10:00,73.73,73.74,73.68,73.7,39700.0,46.1019,46.1082,46.0707,46.0832,39700.0
2007-05-02 14:15:00,73.7,73.72,73.63,73.72,47100.0,46.0832,46.0957,46.0394,46.0957,47100.0
2007-05-02 14:20:00,73.72,73.75,73.68,73.69,55000.0,46.0957,46.1144,46.0707,46.0769,55000.0
2007-05-02 14:25:00,73.69,73.72,73.68,73.69,31000.0,46.0769,46.0957,46.0707,46.0769,31000.0
2007-05-02 14:30:00,73.7,73.73,73.68,73.72,39800.0,46.0832,46.1019,46.0707,46.0957,39800.0
2007-05-02 14:35:00,73.71,73.76,73.65,73.73,122200.0,46.0894,46.1207,46.0519,46.1019,122200.0
2007-05-02 14:40:00,73.73,73.77,73.69,73.71,55600.0,46.1019,46.127,46.0769,46.0894,55600.0
2007-05-02 14:45:00,73.71,73.72,73.68,73.68,62500.0,46.0894,46.0957,46.0707,46.0707,62500.0
2007-05-02 14:50:00,73.69,73.7,73.63,73.65,38400.0,46.0769,46.0832,46.0394,46.0519,38400.0
2007-05-02 14:55:00,73.65,73.71,73.64,73.64,47000.0,46.0519,46.0894,46.0457,46.0457,47000.0
2007-05-02 15:00:00,73.64,73.65,73.62,73.62,33400.0,46.0457,46.0519,46.0332,46.0332,33400.0
2007-05-02 15:05:00,73.62,73.63,73.56,73.56,56500.0,46.0332,46.0394,45.9956,45.9956,56500.0
2007-05-02 15:10:00,73.57,73.59,73.5,73.51,47000.0,46.0019,46.0144,45.9581,45.9644,47000.0
2007-05-02 15:15:00,73.51,73.54,73.45,73.52,58500.0,45.9644,45.9831,45.9269,45.9706,58500.0
2007-05-02 15:20:00,73.51,73.55,73.5,73.52,41600.0,45.9644,45.9894,45.9581,45.9706,41600.0
2007-05-02 15:25:00,73.53,73.53,73.44,73.49,62400.0,45.9769,45.9769,45.9206,45.9519,62400.0
2007-05-02 15:30:00,73.48,73.5,73.43,73.44,31100.0,45.9456,45.9581,45.9144,45.9206,31100.0
2007-05-02 15:35:00,73.44,73.49,73.44,73.47,35600.0,45.9206,45.9519,45.9206,45.9394,35600.0
2007-05-02 15:40:00,73.47,73.48,73.38,73.42,81100.0,45.9394,45.9456,45.8831,45.9081,81100.0
2007-05-02 15:45:00,73.43,73.44,73.36,73.37,78800.0,45.9144,45.9206,45.8706,45.8768,78800.0
2007-05-02 15:50:00,73.38,73.42,73.26,73.31,99900.0,45.8831,45.9081,45.8081,45.8393,99900.0
2007-05-02 15:55:00,73.31,73.36,73.27,73.34,113800.0,45.8393,45.8706,45.8143,45.8581,113800.0
2007-05-03 09:30:00,73.31,73.65,73.29,73.41,180900.0,45.8393,46.0519,45.8268,45.9018,180900.0
2007-05-03 09:35:00,73.38,73.69,73.31,73.59,207800.0,45.8831,46.0769,45.8393,46.0144,207800.0
2007-05-03 09:40:00,73.56,73.6,73.35,73.48,102900.0,45.9956,46.0207,45.8643,45.9456,102900.0
2007-05-03 09:45:00,73.47,73.62,73.44,73.5,83500.0,45.9394,46.0332,45.9206,45.9581,83500.0
2007-05-03 09:50:00,73.49,73.53,73.41,73.42,79000.0,45.9519,45.9769,45.9018,45.9081,79000.0
2007-05-03 09:55:00,73.42,73.53,73.42,73.48,79100.0,45.9081,45.9769,45.9081,45.9456,79100.0
2007-05-03 10:00:00,73.48,73.69,73.28,73.33,164700.0,45.9456,46.0769,45.8206,45.8518,164700.0
2007-05-03 10:05:00,73.33,73.44,73.32,73.34,60600.0,45.8518,45.9206,45.8456,45.8581,60600.0
2007-05-03 10:10:00,73.32,73.36,73.04,73.04,118600.0,45.8456,45.8706,45.6705,45.6705,118600.0
2007-05-03 10:15:00,73.05,73.13,73.0,73.12,80800.0,45.6767,45.7268,45.6455,45.7205,80800.0
2007-05-03 10:20:00,73.11,73.18,73.05,73.17,68200.0,45.7143,45.758,45.6767,45.7518,68200.0
2007-05-03 10:25:00,73.18,73.28,73.15,73.25,72000.0,45.758,45.8206,45.7393,45.8018,72000.0
2007-05-03 10:30:00,73.25,73.4,73.19,73.2,131800.0,45.8018,45.8956,45.7643,45.7705,131800.0
2007-05-03 10:35:00,73.19,73.26,73.17,73.24,50400.0,45.7643,45.8081,45.7518,45.7956,50400.0
2007-05-03 10:40:00,73.25,73.37,73.24,73.37,62000.0,45.8018,45.8768,45.7956,45.8768,62000.0
2007-05-03 10:45:00,73.37,73.42,73.28,73.33,58800.0,45.8768,45.9081,45.8206,45.8518,58800.0
2007-05-03 10:50:00,73.33,73.4,73.33,73.39,45600.0,45.8518,45.8956,45.8518,45.8893,45600.0
2007-05-03 10:55:00,73.38,73.41,73.37,73.4,117500.0,45.8831,45.9018,45.8768,45.8956,117500.0
2007-05-03 11:00:00,73.4,73.41,73.26,73.29,38000.0,45.8956,45.9018,45.8081,45.8268,38000.0
2007-05-03 11:05:00,73.28,73.39,73.26,73.36,21500.0,45.8206,45.8893,45.8081,45.8706,21500.0
2007-05-03 11:10:00,73.36,73.4,73.34,73.4,22900.0,45.8706,45.8956,45.8581,45.8956,22900.0
2007-05-03 11:15:00,73.39,73.44,73.39,73.4,31500.0,45.8893,45.9206,45.8893,45.8956,31500.0
2007-05-03 11:20:00,73.39,73.48,73.39,73.43,134800.0,45.8893,45.9456,45.8893,45.9144,134800.0
2007-05-03 11:25:00,73.44,73.5,73.4,73.44,32400.0,45.9206,45.9581,45.8956,45.9206,32400.0
2007-05-03 11:30:00,73.45,73.5,73.38,73.38,66200.0,45.9269,45.9581,45.8831,45.8831,66200.0
2007-05-03 11:35:00,73.38,73.4,73.38,73.38,8400.0,45.8831,45.8956,45.8831,45.8831,8400.0
2007-05-03 11:40:00,73.31,73.31,73.26,73.26,17800.0,45.8393,45.8393,45.8081,45.8081,17800.0
2007-05-03 11:45:00,73.26,73.35,73.22,73.23,33500.0,45.8081,45.8643,45.783,45.7893,33500.0
2007-05-03 11:50:00,73.23,73.3,73.22,73.26,24500.0,45.7893,45.8331,45.783,45.8081,24500.0
2007-05-03 11:55:00,73.26,73.31,73.25,73.3,11200.0,45.8081,45.8393,45.8018,45.8331,11200.0
2007-05-03 12:00:00,73.29,73.31,73.19,73.19,28000.0,45.8268,45.8393,45.7643,45.7643,28000.0
2007-05-03 12:05:00,73.19,73.23,73.18,73.2,22100.0,45.7643,45.7893,45.758,45.7705,22100.0
2007-05-03 12:10:00,73.2,73.22,73.2,73.22,9000.0,45.7705,45.783,45.7705,45.783,9000.0
2007-05-03 12:15:00,73.21,73.22,73.19,73.2,27500.0,45.7768,45.783,45.7643,45.7705,27500.0
2007-05-03 12:20:00,73.19,73.19,73.1,73.1,49700.0,45.7643,45.7643,45.708,45.708,49700.0
2007-05-03 12:25:00,73.12,73.15,72.89,72.92,89400.0,45.7205,45.7393,45.5767,45.5955,89400.0
2007-05-03 12:30:00,72.92,72.95,72.91,72.93,18400.0,45.5955,45.6142,45.5892,45.6017,18400.0
2007-05-03 12:35:00,72.93,73.12,72.93,73.11,51800.0,45.6017,45.7205,45.6017,45.7143,51800.0
2007-05-03 12:40:00,73.11,73.12,73.07,73.09,25400.0,45.7143,45.7205,45.6893,45.7018,25400.0
2007-05-03 12:45:00,73.08,73.12,73.07,73.11,19800.0,45.6955,45.7205,45.6893,45.7143,19800.0
2007-05-03 12:50:00,73.12,73.14,73.06,73.14,35600.0,45.7205,45.733,45.683,45.733,35600.0
2007-05-03 12:55:00,73.14,73.15,73.12,73.14,23500.0,45.733,45.7393,45.7205,45.733,23500.0
2007-05-03 13:00:00,73.13,73.14,73.08,73.08,27100.0,45.7268,45.733,45.6955,45.6955,27100.0
2007-05-03 13:05:00,73.07,73.09,73.07,73.08,14700.0,45.6893,45.7018,45.6893,45.6955,14700.0
2007-05-03 13:10:00,73.08,73.09,73.03,73.04,30600.0,45.6955,45.7018,45.6642,45.6705,30600.0
2007-05-03 13:15:00,73.02,73.04,72.97,73.03,50200.0,45.658,45.6705,45.6267,45.6642,50200.0
2007-05-03 13:20:00,73.04,73.06,73.03,73.05,25000.0,45.6705,45.683,45.6642,45.6767,25000.0
2007-05-03 13:25:00,73.05,73.08,73.04,73.05,34300.0,45.6767,45.6955,45.6705,45.6767,34300.0
2007-05-03 13:30:00,73.06,73.06,73.03,73.04,25500.0,45.683,45.683,45.6642,45.6705,25500.0
2007-05-03 13:35:00,73.05,73.06,73.02,73.02,11900.0,45.6767,45.683,45.658,45.658,11900.0
2007-05-03 13:40:00,73.02,73.08,73.02,73.08,22700.0,45.658,45.6955,45.658,45.6955,22700.0
2007-05-03 13:45:00,73.07,73.15,73.07,73.15,37400.0,45.6893,45.7393,45.6893,45.7393,37400.0
2007-05-03 13:50:00,73.15,73.18,73.12,73.14,28400.0,45.7393,45.758,45.7205,45.733,28400.0
2007-05-03 13:55:00,73.13,73.24,73.13,73.15,31700.0,45.7268,45.7956,45.7268,45.7393,31700.0
2007-05-03 14:00:00,73.15,73.23,73.15,73.22,28600.0,45.7393,45.7893,45.7393,45.783,28600.0
2007-05-03 14:05:00,73.22,73.23,73.16,73.16,20500.0,45.783,45.7893,45.7455,45.7455,20500.0
2007-05-03 14:10:00,73.17,73.24,73.15,73.24,26500.0,45.7518,45.7956,45.7393,45.7956,26500.0
2007-05-03 14:15:00,73.23,73.3,73.23,73.3,24900.0,45.7893,45.8331,45.7893,45.8331,24900.0
2007-05-03 14:20:00,73.29,73.3,73.24,73.26,24300.0,45.8268,45.8331,45.7956,45.8081,24300.0
2007-05-03 14:25:00,73.25,73.29,73.25,73.27,22700.0,45.8018,45.8268,45.8018,45.8143,22700.0
2007-05-03 14:30:00,73.27,73.35,73.27,73.28,34200.0,45.8143,45.8643,45.8143,45.8206,34200.0
2007-05-03 14:35:00,73.28,73.3,73.16,73.19,42900.0,45.8206,45.8331,45.7455,45.7643,42900.0
2007-05-03 14:40:00,73.19,73.21,73.17,73.18,18700.0,45.7643,45.7768,45.7518,45.758,18700.0
2007-05-03 14:45:00,73.2,73.28,73.18,73.28,24500.0,45.7705,45.8206,45.758,45.8206,24500.0
2007-05-03 14:50:00,73.28,73.31,73.28,73.3,21300.0,45.8206,45.8393,45.8206,45.8331,21300.0
2007-05-03 14:55:00,73.28,73.29,73.23,73.27,30700.0,45.8206,45.8268,45.7893,45.8143,30700.0
2007-05-03 15:00:00,73.28,73.3,73.25,73.26,35300.0,45.8206,45.8331,45.8018,45.8081,35300.0
2007-05-03 15:05:00,73.27,73.33,73.26,73.31,31700.0,45.8143,45.8518,45.8081,45.8393,31700.0
2007-05-03 15:10:00,73.31,73.33,73.27,73.28,31700.0,45.8393,45.8518,45.8143,45.8206,31700.0
2007-05-03 15:15:00,73.27,73.35,73.27,73.3,43700.0,45.8143,45.8643,45.8143,45.8331,43700.0
2007-05-03 15:20:00,73.3,73.34,73.29,73.34,39700.0,45.8331,45.8581,45.8268,45.8581,39700.0
2007-05-03 15:25:00,73.33,73.38,73.33,73.37,34500.0,45.8518,45.8831,45.8518,45.8768,34500.0
2007-05-03 15:30:00,73.38,73.39,73.32,73.35,73300.0,45.8831,45.8893,45.8456,45.8643,73300.0
2007-05-03 15:35:00,73.35,73.36,73.29,73.31,84900.0,45.8643,45.8706,45.8268,45.8393,84900.0
2007-05-03 15:40:00,73.3,73.3,73.18,73.19,65900.0,45.8331,45.8331,45.758,45.7643,65900.0
2007-05-03 15:45:00,73.19,73.33,73.19,73.27,102800.0,45.7643,45.8518,45.7643,45.8143,102800.0
2007-05-03 15:50:00,73.27,73.3,73.22,73.25,68000.0,45.8143,45.8331,45.783,45.8018,68000.0
2007-05-03 15:55:00,73.25,73.33,73.24,73.31,95500.0,45.8018,45.8518,45.7956,45.8393,95500.0
2007-05-04 09:30:00,73.8,74.18,73.33,73.82,191300.0,46.1457,46.3833,45.8518,46.1582,191300.0
2007-05-04 09:35:00,73.82,73.85,73.28,73.33,83100.0,46.1582,46.177,45.8206,45.8518,83100.0
2007-05-04 09:40:00,73.32,73.4,73.23,73.35,64600.0,45.8456,45.8956,45.7893,45.8643,64600.0
2007-05-04 09:45:00,73.35,73.47,73.26,73.39,65800.0,45.8643,45.9394,45.8081,45.8893,65800.0
2007-05-04 09:50:00,73.39,73.71,73.38,73.6,54100.0,45.8893,46.0894,45.8831,46.0207,54100.0
2007-05-04 09:55:00,73.58,73.81,73.58,73.74,67300.0,46.0081,46.152,46.0081,46.1082,67300.0
2007-05-04 10:00:00,73.75,73.92,73.75,73.92,81300.0,46.1144,46.2207,46.1144,46.2207,81300.0
2007-05-04 10:05:00,73.83,73.92,73.71,73.71,68900.0,46.1645,46.2207,46.0894,46.0894,68900.0
2007-05-04 10:10:00,73.71,73.79,73.69,73.71,29700.0,46.0894,46.1395,46.0769,46.0894,29700.0
2007-05-04 10:15:00,73.7,73.72,73.63,73.69,34200.0,46.0832,46.0957,46.0394,46.0769,34200.0
2007-05-04 10:20:00,73.69,73.73,73.64,73.67,21700.0,46.0769,46.1019,46.0457,46.0644,21700.0
2007-05-04 10:25:00,73.66,73.71,73.61,73.62,24700.0,46.0582,46.0894,46.0269,46.0332,24700.0
2007-05-04 10:30:00,73.61,73.7,73.57,73.69,41500.0,46.0269,46.0832,46.0019,46.0769,41500.0
2007-05-04 10:35:00,73.7,73.7,73.56,73.57,33300.0,46.0832,46.0832,45.9956,46.0019,33300.0
2007-05-04 10:40:00,73.56,73.57,73.41,73.44,32600.0,45.9956,46.0019,45.9018,45.9206,32600.0
2007-05-04 10:45:00,73.43,73.53,73.41,73.52,33100.0,45.9144,45.9769,45.9018,45.9706,33100.0
2007-05-04 10:50:00,73.51,73.6,73.5,73.58,31200.0,45.9644,46.0207,45.9581,46.0081,31200.0
2007-05-04 10:55:00,73.59,73.63,73.54,73.6,41900.0,46.0144,46.0394,45.9831,46.0207,41900.0
2007-05-04 11:00:00,73.6,73.63,73.53,73.61,31800.0,46.0207,46.0394,45.9769,46.0269,31800.0
2007-05-04 11:05:00,73.61,73.68,73.57,73.66,40800.0,46.0269,46.0707,46.0019,46.0582,40800.0
2007-05-04 11:10:00,73.66,73.7,73.61,73.69,30100.0,46.0582,46.0832,46.0269,46.0769,30100.0
2007-05-04 11:15:00,73.68,73.68,73.6,73.63,14400.0,46.0707,46.0707,46.0207,46.0394,14400.0
2007-05-04 11:20:00,73.63,73.63,73.5,73.58,50800.0,46.0394,46.0394,45.9581,46.0081,50800.0
2007-05-04 11:25:00,73.58,73.58,73.5,73.57,38000.0,46.0081,46.0081,45.9581,46.0019,38000.0
2007-05-04 11:30:00,73.58,73.6,73.46,73.51,25200.0,46.0081,46.0207,45.9331,45.9644,25200.0
2007-05-04 11:35:00,73.51,73.54,73.45,73.46,18000.0,45.9644,45.9831,45.9269,45.9331,18000.0
2007-05-04 11:40:00,73.44,73.51,73.42,73.45,31600.0,45.9206,45.9644,45.9081,45.9269,31600.0
2007-05-04 11:45:00,73.45,73.47,73.39,73.42,34500.0,45.9269,45.9394,45.8893,45.9081,34500.0
2007-05-04 11:50:00,73.43,73.43,73.35,73.36,28100.0,45.9144,45.9144,45.8643,45.8706,28100.0
2007-05-04 11:55:00,73.36,73.36,73.27,73.28,35600.0,45.8706,45.8706,45.8143,45.8206,35600.0
2007-05-04 12:00:00,73.29,73.29,73.27,73.28,23900.0,45.8268,45.8268,45.8143,45.8206,23900.0
2007-05-04 12:05:00,73.28,73.36,73.27,73.32,46000.0,45.8206,45.8706,45.8143,45.8456,46000.0
2007-05-04 12:10:00,73.33,73.43,73.3,73.43,58500.0,45.8518,45.9144,45.8331,45.9144,58500.0
2007-05-04 12:15:00,73.43,73.45,73.34,73.34,24500.0,45.9144,45.9269,45.8581,45.8581,24500.0
2007-05-04 12:20:00,73.34,73.37,73.12,73.17,51200.0,45.8581,45.8768,45.7205,45.7518,51200.0
2007-05-04 12:25:00,73.18,73.2,73.11,73.12,60700.0,45.758,45.7705,45.7143,45.7205,60700.0
2007-05-04 12:30:00,73.11,73.19,73.11,73.18,37500.0,45.7143,45.7643,45.7143,45.758,37500.0
2007-05-04 12:35:00,73.18,73.29,73.17,73.17,45400.0,45.758,45.8268,45.7518,45.7518,45400.0
2007-05-04 12:40:00,73.17,73.28,73.15,73.27,20200.0,45.7518,45.8206,45.7393,45.8143,20200.0
2007-05-04 12:45:00,73.27,73.31,73.22,73.25,21600.0,45.8143,45.8393,45.783,45.8018,21600.0
2007-05-04 12:50:00,73.26,73.27,73.24,73.25,17000.0,45.8081,45.8143,45.7956,45.8018,17000.0
2007-05-04 12:55:00,73.25,73.26,73.2,73.22,16400.0,45.8018,45.8081,45.7705,45.783,16400.0
2007-05-04 13:00:00,73.22,73.22,73.13,73.14,24600.0,45.783,45.783,45.7268,45.733,24600.0
2007-05-04 13:05:00,73.12,73.13,73.06,73.08,26800.0,45.7205,45.7268,45.683,45.6955,26800.0
2007-05-04 13:10:00,73.07,73.15,73.07,73.13,41300.0,45.6893,45.7393,45.6893,45.7268,41300.0
2007-05-04 13:15:00,73.12,73.23,73.12,73.19,41600.0,45.7205,45.7893,45.7205,45.7643,41600.0
2007-05-04 13:20:00,73.19,73.22,73.14,73.21,17300.0,45.7643,45.783,45.733,45.7768,17300.0
2007-05-04 13:25:00,73.18,73.2,73.1,73.11,27100.0,45.758,45.7705,45.708,45.7143,27100.0
2007-05-04 13:30:00,73.09,73.11,73.06,73.08,26800.0,45.7018,45.7143,45.683,45.6955,26800.0
2007-05-04 13:35:00,73.08,73.08,73.02,73.05,52600.0,45.6955,45.6955,45.658,45.6767,52600.0
2007-05-04 13:40:00,73.06,73.06,72.97,73.05,48000.0,45.683,45.683,45.6267,45.6767,48000.0
2007-05-04 13:45:00,73.04,73.05,72.97,73.05,26400.0,45.6705,45.6767,45.6267,45.6767,26400.0
2007-05-04 13:50:00,73.06,73.06,73.0,73.0,37300.0,45.683,45.683,45.6455,45.6455,37300.0
2007-05-04 13:55:00,73.0,73.02,72.9,73.02,33600.0,45.6455,45.658,45.583,45.658,33600.0
2007-05-04 14:00:00,73.02,73.11,72.95,73.1,55700.0,45.658,45.7143,45.6142,45.708,55700.0
2007-05-04 14:05:00,73.1,73.11,72.97,72.98,39900.0,45.708,45.7143,45.6267,45.633,39900.0
2007-05-04 14:10:00,72.97,73.03,72.97,73.0,32700.0,45.6267,45.6642,45.6267,45.6455,32700.0
2007-05-04 14:15:00,72.99,73.05,72.98,73.01,28900.0,45.6392,45.6767,45.633,45.6517,28900.0
2007-05-04 14:20:00,73.01,73.02,72.9,72.9,20300.0,45.6517,45.658,45.583,45.583,20300.0
2007-05-04 14:25:00,72.9,72.96,72.83,72.94,50500.0,45.583,45.6205,45.5392,45.608,50500.0
2007-05-04 14:30:00,72.97,73.0,72.95,72.99,17700.0,45.6267,45.6455,45.6142,45.6392,17700.0
2007-05-04 14:35:00,72.99,72.99,72.85,72.97,51800.0,45.6392,45.6392,45.5517,45.6267,51800.0
2007-05-04 14:40:00,72.97,73.0,72.94,72.97,21000.0,45.6267,45.6455,45.608,45.6267,21000.0
2007-05-04 14:45:00,72.97,72.98,72.93,72.97,28600.0,45.6267,45.633,45.6017,45.6267,28600.0
2007-05-04 14:50:00,72.97,73.0,72.97,72.98,17300.0,45.6267,45.6455,45.6267,45.633,17300.0
2007-05-04 14:55:00,72.98,73.02,72.98,73.02,40100.0,45.633,45.658,45.633,45.658,40100.0
2007-05-04 15:00:00,73.01,73.14,73.0,73.13,42800.0,45.6517,45.733,45.6455,45.7268,42800.0
2007-05-04 15:05:00,73.14,73.14,73.03,73.05,31300.0,45.733,45.733,45.6642,45.6767,31300.0
2007-05-04 15:10:00,73.04,73.07,72.99,72.99,45300.0,45.6705,45.6893,45.6392,45.6392,45300.0
2007-05-04 15:15:00,72.99,73.0,72.92,72.98,39300.0,45.6392,45.6455,45.5955,45.633,39300.0
2007-05-04 15:20:00,72.97,73.05,72.97,73.04,41600.0,45.6267,45.6767,45.6267,45.6705,41600.0
2007-05-04 15:25:00,73.04,73.12,73.03,73.09,32900.0,45.6705,45.7205,45.6642,45.7018,32900.0
2007-05-04 15:30:00,73.1,73.13,73.06,73.07,34700.0,45.708,45.7268,45.683,45.6893,34700.0
2007-05-04 15:35:00,73.07,73.07,73.02,73.02,38400.0,45.6893,45.6893,45.658,45.658,38400.0
2007-05-04 15:40:00,73.03,73.06,73.02,73.03,57300.0,45.6642,45.683,45.658,45.6642,57300.0
2007-05-04 15:45:00,73.03,73.05,72.97,73.02,74400.0,45.6642,45.6767,45.6267,45.658,74400.0
2007-05-04 15:50:00,73.03,73.12,73.03,73.04,94100.0,45.6642,45.7205,45.6642,45.6705,94100.0
2007-05-04 15:55:00,73.05,73.09,73.01,73.06,79200.0,45.6767,45.7018,45.6517,45.683,79200.0
2007-05-07 09:30:00,72.95,73.42,72.95,73.2,106700.0,45.6142,45.9081,45.6142,45.7705,106700.0
2007-05-07 09:35:00,73.23,73.3,73.1,73.16,56800.0,45.7893,45.8331,45.708,45.7455,56800.0
2007-05-07 09:40:00,73.16,73.28,73.13,73.25,47400.0,45.7455,45.8206,45.7268,45.8018,47400.0
2007-05-07 09:45:00,73.26,73.27,73.04,73.05,50000.0,45.8081,45.8143,45.6705,45.6767,50000.0
2007-05-07 09:50:00,73.07,73.08,72.87,72.88,58500.0,45.6893,45.6955,45.5642,45.5705,58500.0
2007-05-07 09:55:00,72.89,72.95,72.78,72.81,77600.0,45.5767,45.6142,45.5079,45.5267,77600.0
2007-05-07 10:00:00,72.82,72.83,72.63,72.63,80000.0,45.5329,45.5392,45.4141,45.4141,80000.0
2007-05-07 10:05:00,72.62,72.67,72.54,72.54,81000.0,45.4079,45.4391,45.3579,45.3579,81000.0
2007-05-07 10:10:00,72.55,72.57,72.45,72.48,65500.0,45.3641,45.3766,45.3016,45.3203,65500.0
2007-05-07 10:15:00,72.48,72.5,72.42,72.44,49400.0,45.3203,45.3328,45.2828,45.2953,49400.0
2007-05-07 10:20:00,72.44,72.5,72.42,72.5,69200.0,45.2953,45.3328,45.2828,45.3328,69200.0
2007-05-07 10:25:00,72.5,72.57,72.46,72.55,64500.0,45.3328,45.3766,45.3078,45.3641,64500.0
2007-05-07 10:30:00,72.55,72.57,72.45,72.46,45700.0,45.3641,45.3766,45.3016,45.3078,45700.0
2007-05-07 10:35:00,72.45,72.53,72.43,72.5,35200.0,45.3016,45.3516,45.2891,45.3328,35200.0
2007-05-07 10:40:00,72.51,72.53,72.41,72.49,67100.0,45.3391,45.3516,45.2766,45.3266,67100.0
2007-05-07 10:45:00,72.48,72.5,72.41,72.43,44900.0,45.3203,45.3328,45.2766,45.2891,44900.0
2007-05-07 10:50:00,72.43,72.45,72.38,72.4,74400.0,45.2891,45.3016,45.2578,45.2703,74400.0
2007-05-07 10:55:00,72.4,72.46,72.38,72.39,62100.0,45.2703,45.3078,45.2578,45.2641,62100.0
2007-05-07 11:00:00,72.39,72.48,72.38,72.47,32500.0,45.2641,45.3203,45.2578,45.3141,32500.0
2007-05-07 11:05:00,72.48,72.51,72.43,72.47,62200.0,45.3203,45.3391,45.2891,45.3141,62200.0
2007-05-07 11:10:00,72.47,72.6,72.46,72.6,63000.0,45.3141,45.3954,45.3078,45.3954,63000.0
2007-05-07 11:15:00,72.6,72.67,72.56,72.6,67100.0,45.3954,45.4391,45.3704,45.3954,67100.0
2007-05-07 11:20:00,72.59,72.69,72.59,72.69,35400.0,45.3891,45.4516,45.3891,45.4516,35400.0
2007-05-07 11:25:00,72.69,72.73,72.51,72.56,109800.0,45.4516,45.4767,45.3391,45.3704,109800.0
2007-05-07 11:30:00,72.56,72.57,72.51,72.55,43100.0,45.3704,45.3766,45.3391,45.3641,43100.0
2007-05-07 11:35:00,72.54,72.56,72.52,72.54,26400.0,45.3579,45.3704,45.3453,45.3579,26400.0
2007-05-07 11:40:00,72.52,72.64,72.52,72.63,37700.0,45.3453,45.4204,45.3453,45.4141,37700.0
2007-05-07 11:45:00,72.63,72.69,72.62,72.64,41800.0,45.4141,45.4516,45.4079,45.4204,41800.0
2007-05-07 11:50:00,72.65,72.81,72.64,72.78,80800.0,45.4266,45.5267,45.4204,45.5079,80800.0
2007-05-07 11:55:00,72.78,72.95,72.75,72.92,83200.0,45.5079,45.6142,45.4892,45.5955,83200.0
2007-05-07 12:00:00,72.93,72.93,72.8,72.81,39100.0,45.6017,45.6017,45.5204,45.5267,39100.0
2007-05-07 12:05:00,72.82,72.87,72.79,72.85,31100.0,45.5329,45.5642,45.5142,45.5517,31100.0
2007-05-07 12:10:00,72.85,72.96,72.84,72.96,31900.0,45.5517,45.6205,45.5454,45.6205,31900.0
2007-05-07 12:15:00,72.97,72.99,72.93,72.94,49800.0,45.6267,45.6392,45.6017,45.608,49800.0
2007-05-07 12:20:00,72.93,72.95,72.84,72.86,43600.0,45.6017,45.6142,45.5454,45.5579,43600.0
2007-05-07 12:25:00,72.86,72.89,72.85,72.86,17000.0,45.5579,45.5767,45.5517,45.5579,17000.0
2007-05-07 12:30:00,72.87,72.87,72.79,72.8,16300.0,45.5642,45.5642,45.5142,45.5204,16300.0
2007-05-07 12:35:00,72.8,72.81,72.72,72.73,26400.0,45.5204,45.5267,45.4704,45.4767,26400.0
2007-05-07 12:40:00,72.73,72.75,72.7,72.73,13800.0,45.4767,45.4892,45.4579,45.4767,13800.0
2007-05-07 12:45:00,72.75,72.82,72.74,72.78,35800.0,45.4892,45.5329,45.4829,45.5079,35800.0
2007-05-07 12:50:00,72.79,72.84,72.79,72.83,23300.0,45.5142,45.5454,45.5142,45.5392,23300.0
2007-05-07 12:55:00,72.83,72.86,72.77,72.79,20000.0,45.5392,45.5579,45.5017,45.5142,20000.0
2007-05-07 13:00:00,72.8,72.81,72.76,72.81,21600.0,45.5204,45.5267,45.4954,45.5267,21600.0
2007-05-07 13:05:00,72.8,72.8,72.74,72.79,12600.0,45.5204,45.5204,45.4829,45.5142,12600.0
2007-05-07 13:10:00,72.78,72.86,72.75,72.83,19700.0,45.5079,45.5579,45.4892,45.5392,19700.0
2007-05-07 13:15:00,72.83,72.83,72.73,72.76,15700.0,45.5392,45.5392,45.4767,45.4954,15700.0
2007-05-07 13:20:00,72.77,72.77,72.69,72.7,21200.0,45.5017,45.5017,45.4516,45.4579,21200.0
2007-05-07 13:25:00,72.7,72.73,72.69,72.71,14500.0,45.4579,45.4767,45.4516,45.4642,14500.0
2007-05-07 13:30:00,72.7,72.7,72.64,72.7,21400.0,45.4579,45.4579,45.4204,45.4579,21400.0
2007-05-07 13:35:00,72.69,72.75,72.68,72.68,28400.0,45.4516,45.4892,45.4454,45.4454,28400.0
2007-05-07 13:40:00,72.69,72.73,72.63,72.71,34500.0,45.4516,45.4767,45.4141,45.4642,34500.0
2007-05-07 13:45:00,72.72,72.8,72.7,72.79,28400.0,45.4704,45.5204,45.4579,45.5142,28400.0
2007-05-07 13:50:00,72.79,72.79,72.7,72.7,25900.0,45.5142,45.5142,45.4579,45.4579,25900.0
2007-05-07 13:55:00,72.68,72.73,72.66,72.66,24500.0,45.4454,45.4767,45.4329,45.4329,24500.0
2007-05-07 14:00:00,72.66,72.78,72.66,72.78,24000.0,45.4329,45.5079,45.4329,45.5079,24000.0
2007-05-07 14:05:00,72.78,72.79,72.75,72.78,14300.0,45.5079,45.5142,45.4892,45.5079,14300.0
2007-05-07 14:10:00,72.77,72.83,72.76,72.82,16400.0,45.5017,45.5392,45.4954,45.5329,16400.0
2007-05-07 14:15:00,72.81,72.85,72.73,72.77,24900.0,45.5267,45.5517,45.4767,45.5017,24900.0
2007-05-07 14:20:00,72.79,72.79,72.76,72.78,9600.0,45.5142,45.5142,45.4954,45.5079,9600.0
2007-05-07 14:25:00,72.78,72.81,72.75,72.8,24200.0,45.5079,45.5267,45.4892,45.5204,24200.0
2007-05-07 14:30:00,72.79,72.8,72.75,72.75,11900.0,45.5142,45.5204,45.4892,45.4892,11900.0
2007-05-07 14:35:00,72.76,72.77,72.75,72.76,16800.0,45.4954,45.5017,45.4892,45.4954,16800.0
2007-05-07 14:40:00,72.75,72.79,72.72,72.79,34100.0,45.4892,45.5142,45.4704,45.5142,34100.0
2007-05-07 14:45:00,72.79,72.82,72.77,72.81,22600.0,45.5142,45.5329,45.5017,45.5267,22600.0
2007-05-07 14:50:00,72.81,72.84,72.79,72.82,20600.0,45.5267,45.5454,45.5142,45.5329,20600.0
2007-05-07 14:55:00,72.82,72.9,72.82,72.85,33000.0,45.5329,45.583,45.5329,45.5517,33000.0
2007-05-07 15:00:00,72.85,72.86,72.78,72.82,38500.0,45.5517,45.5579,45.5079,45.5329,38500.0
2007-05-07 15:05:00,72.82,72.82,72.69,72.69,53900.0,45.5329,45.5329,45.4516,45.4516,53900.0
2007-05-07 15:10:00,72.69,72.77,72.69,72.77,33500.0,45.4516,45.5017,45.4516,45.5017,33500.0
2007-05-07 15:15:00,72.77,72.79,72.7,72.73,50800.0,45.5017,45.5142,45.4579,45.4767,50800.0
2007-05-07 15:20:00,72.73,72.73,72.58,72.67,64700.0,45.4767,45.4767,45.3829,45.4391,64700.0
2007-05-07 15:25:00,72.67,72.73,72.65,72.72,33400.0,45.4391,45.4767,45.4266,45.4704,33400.0
2007-05-07 15:30:00,72.72,72.74,72.66,72.67,47300.0,45.4704,45.4829,45.4329,45.4391,47300.0
2007-05-07 15:35:00,72.67,72.75,72.66,72.75,46700.0,45.4391,45.4892,45.4329,45.4892,46700.0
2007-05-07 15:40:00,72.75,72.8,72.66,72.67,110800.0,45.4892,45.5204,45.4329,45.4391,110800.0
2007-05-07 15:45:00,72.67,72.76,72.64,72.66,67600.0,45.4391,45.4954,45.4204,45.4329,67600.0
2007-05-07 15:50:00,72.69,72.7,72.63,72.68,63200.0,45.4516,45.4579,45.4141,45.4454,63200.0
2007-05-07 15:55:00,72.69,72.71,72.64,72.68,106200.0,45.4516,45.4642,45.4204,45.4454,106200.0
2007-05-08 09:30:00,72.5,72.51,72.31,72.38,150900.0,45.3328,45.3391,45.214,45.2578,150900.0
2007-05-08 09:35:00,72.39,72.45,72.24,72.4,87000.0,45.2641,45.3016,45.1703,45.2703,87000.0
2007-05-08 09:40:00,72.4,72.48,72.37,72.4,64600.0,45.2703,45.3203,45.2516,45.2703,64600.0
2007-05-08 09:45:00,72.39,72.4,72.25,72.33,84600.0,45.2641,45.2703,45.1765,45.2265,84600.0
2007-05-08 09:50:00,72.35,72.44,72.3,72.39,48300.0,45.2391,45.2953,45.2078,45.2641,48300.0
2007-05-08 09:55:00,72.4,72.46,72.39,72.44,39100.0,45.2703,45.3078,45.2641,45.2953,39100.0
2007-05-08 10:00:00,72.43,72.6,72.4,72.56,108200.0,45.2891,45.3954,45.2703,45.3704,108200.0
2007-05-08 10:05:00,72.55,72.57,72.44,72.49,76300.0,45.3641,45.3766,45.2953,45.3266,76300.0
2007-05-08 10:10:00,72.49,72.53,72.44,72.44,53800.0,45.3266,45.3516,45.2953,45.2953,53800.0
2007-05-08 10:15:00,72.44,72.46,72.36,72.4,77800.0,45.2953,45.3078,45.2453,45.2703,77800.0
2007-05-08 10:20:00,72.41,72.45,72.37,72.4,81700.0,45.2766,45.3016,45.2516,45.2703,81700.0
2007-05-08 10:25:00,72.4,72.49,72.38,72.38,83600.0,45.2703,45.3266,45.2578,45.2578,83600.0
2007-05-08 10:30:00,72.4,72.43,72.37,72.41,57700.0,45.2703,45.2891,45.2516,45.2766,57700.0
2007-05-08 10:35:00,72.44,72.57,72.41,72.49,57200.0,45.2953,45.3766,45.2766,45.3266,57200.0
2007-05-08 10:40:00,72.5,72.56,72.45,72.56,51400.0,45.3328,45.3704,45.3016,45.3704,51400.0
2007-05-08 10:45:00,72.56,72.76,72.56,72.76,64900.0,45.3704,45.4954,45.3704,45.4954,64900.0
2007-05-08 10:50:00,72.75,72.97,72.73,72.97,150100.0,45.4892,45.6267,45.4767,45.6267,150100.0
2007-05-08 10:55:00,72.97,73.0,72.95,72.98,44900.0,45.6267,45.6455,45.6142,45.633,44900.0
2007-05-08 11:00:00,72.98,72.99,72.95,72.96,25600.0,45.633,45.6392,45.6142,45.6205,25600.0
2007-05-08 11:05:00,72.97,72.99,72.93,72.93,49500.0,45.6267,45.6392,45.6017,45.6017,49500.0
2007-05-08 11:10:00,72.93,72.93,72.87,72.9,72800.0,45.6017,45.6017,45.5642,45.583,72800.0
2007-05-08 11:15:00,72.91,72.98,72.91,72.96,30400.0,45.5892,45.633,45.5892,45.6205,30400.0
2007-05-08 11:20:00,72.96,73.04,72.95,73.01,108300.0,45.6205,45.6705,45.6142,45.6517,108300.0
2007-05-08 11:25:00,73.02,73.11,73.0,73.09,47600.0,45.658,45.7143,45.6455,45.7018,47600.0
2007-05-08 11:30:00,73.1,73.14,73.09,73.1,42600.0,45.708,45.733,45.7018,45.708,42600.0
2007-05-08 11:35:00,73.1,73.1,72.98,72.99,47200.0,45.708,45.708,45.633,45.6392,47200.0
2007-05-08 11:40:00,72.99,73.06,72.97,73.0,40500.0,45.6392,45.683,45.6267,45.6455,40500.0
2007-05-08 11:45:00,73.01,73.09,73.0,73.09,22700.0,45.6517,45.7018,45.6455,45.7018,22700.0
2007-05-08 11:50:00,73.09,73.21,73.05,73.16,79800.0,45.7018,45.7768,45.6767,45.7455,79800.0
2007-05-08 11:55:00,73.15,73.23,73.15,73.16,37000.0,45.7393,45.7893,45.7393,45.7455,37000.0
2007-05-08 12:00:00,73.16,73.17,73.07,73.15,41200.0,45.7455,45.7518,45.6893,45.7393,41200.0
2007-05-08 12:05:00,73.18,73.24,73.15,73.23,37400.0,45.758,45.7956,45.7393,45.7893,37400.0
2007-05-08 12:10:00,73.23,73.34,73.23,73.33,92000.0,45.7893,45.8581,45.7893,45.8518,92000.0
2007-05-08 12:15:00,73.32,73.4,73.29,73.4,65200.0,45.8456,45.8956,45.8268,45.8956,65200.0
2007-05-08 12:20:00,73.4,73.5,73.34,73.49,85400.0,45.8956,45.9581,45.8581,45.9519,85400.0
2007-05-08 12:25:00,73.49,73.56,73.46,73.52,93800.0,45.9519,45.9956,45.9331,45.9706,93800.0
2007-05-08 12:30:00,73.52,73.7,73.52,73.67,51300.0,45.9706,46.0832,45.9706,46.0644,51300.0
2007-05-08 12:35:00,73.65,73.73,73.63,73.73,61600.0,46.0519,46.1019,46.0394,46.1019,61600.0
2007-05-08 12:40:00,73.72,73.78,73.7,73.71,69500.0,46.0957,46.1332,46.0832,46.0894,69500.0
2007-05-08 12:45:00,73.71,73.75,73.64,73.75,68800.0,46.0894,46.1144,46.0457,46.1144,68800.0
2007-05-08 12:50:00,73.75,73.78,73.69,73.7,58200.0,46.1144,46.1332,46.0769,46.0832,58200.0
2007-05-08 12:55:00,73.69,73.73,73.62,73.65,53800.0,46.0769,46.1019,46.0332,46.0519,53800.0
2007-05-08 13:00:00,73.65,73.65,73.53,73.59,85700.0,46.0519,46.0519,45.9769,46.0144,85700.0
2007-05-08 13:05:00,73.6,73.62,73.55,73.59,39700.0,46.0207,46.0332,45.9894,46.0144,39700.0
2007-05-08 13:10:00,73.6,73.63,73.55,73.56,44100.0,46.0207,46.0394,45.9894,45.9956,44100.0
2007-05-08 13:15:00,73.56,73.57,73.45,73.52,63400.0,45.9956,46.0019,45.9269,45.9706,63400.0
2007-05-08 13:20:00,73.52,73.6,73.52,73.55,36400.0,45.9706,46.0207,45.9706,45.9894,36400.0
2007-05-08 13:25:00,73.55,73.57,73.52,73.53,32200.0,45.9894,46.0019,45.9706,45.9769,32200.0
2007-05-08 13:30:00,73.53,73.56,73.52,73.53,22800.0,45.9769,45.9956,45.9706,45.9769,22800.0
2007-05-08 13:35:00,73.53,73.57,73.49,73.56,23600.0,45.9769,46.0019,45.9519,45.9956,23600.0
2007-05-08 13:40:00,73.56,73.65,73.54,73.65,44500.0,45.9956,46.0519,45.9831,46.0519,44500.0
2007-05-08 13:45:00,73.65,73.75,73.61,73.73,43200.0,46.0519,46.1144,46.0269,46.1019,43200.0
2007-05-08 13:50:00,73.74,73.75,73.67,73.7,35400.0,46.1082,46.1144,46.0644,46.0832,35400.0
2007-05-08 13:55:00,73.7,73.75,73.7,73.72,20900.0,46.0832,46.1144,46.0832,46.0957,20900.0
2007-05-08 14:00:00,73.72,73.72,73.64,73.64,26000.0,46.0957,46.0957,46.0457,46.0457,26000.0
2007-05-08 14:05:00,73.65,73.82,73.65,73.81,41100.0,46.0519,46.1582,46.0519,46.152,41100.0
2007-05-08 14:10:00,73.82,73.85,73.78,73.78,23400.0,46.1582,46.177,46.1332,46.1332,23400.0
2007-05-08 14:15:00,73.78,73.85,73.73,73.82,60100.0,46.1332,46.177,46.1019,46.1582,60100.0
2007-05-08 14:20:00,73.83,73.84,73.79,73.79,18900.0,46.1645,46.1707,46.1395,46.1395,18900.0
2007-05-08 14:25:00,73.79,73.81,73.74,73.74,25500.0,46.1395,46.152,46.1082,46.1082,25500.0
2007-05-08 14:30:00,73.75,73.76,73.61,73.63,49800.0,46.1144,46.1207,46.0269,46.0394,49800.0
2007-05-08 14:35:00,73.63,73.69,73.61,73.66,60600.0,46.0394,46.0769,46.0269,46.0582,60600.0
2007-05-08 14:40:00,73.65,73.73,73.62,73.71,67500.0,46.0519,46.1019,46.0332,46.0894,67500.0
2007-05-08 14:45:00,73.71,73.75,73.7,73.7,14300.0,46.0894,46.1144,46.0832,46.0832,14300.0
2007-05-08 14:50:00,73.7,73.71,73.61,73.62,21100.0,46.0832,46.0894,46.0269,46.0332,21100.0
2007-05-08 14:55:00,73.62,73.66,73.59,73.62,47500.0,46.0332,46.0582,46.0144,46.0332,47500.0
2007-05-08 15:00:00,73.62,73.72,73.61,73.68,28800.0,46.0332,46.0957,46.0269,46.0707,28800.0
2007-05-08 15:05:00,73.68,73.72,73.62,73.65,34400.0,46.0707,46.0957,46.0332,46.0519,34400.0
2007-05-08 15:10:00,73.64,73.64,73.51,73.52,50000.0,46.0457,46.0457,45.9644,45.9706,50000.0
2007-05-08 15:15:00,73.52,73.53,73.47,73.52,45100.0,45.9706,45.9769,45.9394,45.9706,45100.0
2007-05-08 15:20:00,73.52,73.52,73.43,73.48,33100.0,45.9706,45.9706,45.9144,45.9456,33100.0
2007-05-08 15:25:00,73.48,73.55,73.47,73.52,22900.0,45.9456,45.9894,45.9394,45.9706,22900.0
2007-05-08 15:30:00,73.52,73.54,73.47,73.47,34200.0,45.9706,45.9831,45.9394,45.9394,34200.0
2007-05-08 15:35:00,73.47,73.54,73.41,73.54,51000.0,45.9394,45.9831,45.9018,45.9831,51000.0
2007-05-08 15:40:00,73.54,73.56,73.49,73.51,41000.0,45.9831,45.9956,45.9519,45.9644,41000.0
2007-05-08 15:45:00,73.51,73.53,73.46,73.48,76900.0,45.9644,45.9769,45.9331,45.9456,76900.0
2007-05-08 15:50:00,73.47,73.48,73.4,73.42,74300.0,45.9394,45.9456,45.8956,45.9081,74300.0
2007-05-08 15:55:00,73.42,73.5,73.4,73.49,143400.0,45.9081,45.9581,45.8956,45.9519,143400.0
2007-05-09 09:30:00,73.4,73.57,73.3,73.53,117400.0,45.8956,46.0019,45.8331,45.9769,117400.0
2007-05-09 09:35:00,73.53,73.9,73.48,73.87,74100.0,45.9769,46.2082,45.9456,46.1895,74100.0
2007-05-09 09:40:00,73.87,73.89,73.71,73.71,73400.0,46.1895,46.202,46.0894,46.0894,73400.0
2007-05-09 09:45:00,73.72,73.89,73.64,73.69,75000.0,46.0957,46.202,46.0457,46.0769,75000.0
2007-05-09 09:50:00,73.71,73.73,73.61,73.61,42800.0,46.0894,46.1019,46.0269,46.0269,42800.0
2007-05-09 09:55:00,73.62,73.66,73.52,73.57,78500.0,46.0332,46.0582,45.9706,46.0019,78500.0
2007-05-09 10:00:00,73.57,73.76,73.52,73.75,110200.0,46.0019,46.1207,45.9706,46.1144,110200.0
2007-05-09 10:05:00,73.74,73.78,73.67,73.72,94600.0,46.1082,46.1332,46.0644,46.0957,94600.0
2007-05-09 10:10:00,73.72,73.77,73.64,73.68,68800.0,46.0957,46.127,46.0457,46.0707,68800.0
2007-05-09 10:15:00,73.68,73.69,73.59,73.66,46800.0,46.0707,46.0769,46.0144,46.0582,46800.0
2007-05-09 10:20:00,73.66,73.71,73.63,73.67,56700.0,46.0582,46.0894,46.0394,46.0644,56700.0
2007-05-09 10:25:00,73.67,73.75,73.67,73.73,33300.0,46.0644,46.1144,46.0644,46.1019,33300.0
2007-05-09 10:30:00,73.72,73.73,73.64,73.66,38700.0,46.0957,46.1019,46.0457,46.0582,38700.0
2007-05-09 10:35:00,73.66,73.7,73.66,73.68,20900.0,46.0582,46.0832,46.0582,46.0707,20900.0
2007-05-09 10:40:00,73.68,73.74,73.66,73.68,22500.0,46.0707,46.1082,46.0582,46.0707,22500.0
2007-05-09 10:45:00,73.68,73.68,73.58,73.61,21100.0,46.0707,46.0707,46.0081,46.0269,21100.0
2007-05-09 10:50:00,73.62,73.66,73.61,73.63,24500.0,46.0332,46.0582,46.0269,46.0394,24500.0
2007-05-09 10:55:00,73.62,73.66,73.6,73.61,22800.0,46.0332,46.0582,46.0207,46.0269,22800.0
2007-05-09 11:00:00,73.6,73.65,73.6,73.64,16000.0,46.0207,46.0519,46.0207,46.0457,16000.0
2007-05-09 11:05:00,73.64,73.65,73.62,73.63,9600.0,46.0457,46.0519,46.0332,46.0394,9600.0
2007-05-09 11:10:00,73.63,73.65,73.62,73.65,33100.0,46.0394,46.0519,46.0332,46.0519,33100.0
2007-05-09 11:15:00,73.65,73.72,73.64,73.66,50000.0,46.0519,46.0957,46.0457,46.0582,50000.0
2007-05-09 11:20:00,73.67,73.67,73.63,73.63,15300.0,46.0644,46.0644,46.0394,46.0394,15300.0
2007-05-09 11:25:00,73.64,73.75,73.64,73.74,16600.0,46.0457,46.1144,46.0457,46.1082,16600.0
2007-05-09 11:30:00,73.74,73.75,73.72,73.73,18600.0,46.1082,46.1144,46.0957,46.1019,18600.0
2007-05-09 11:35:00,73.73,73.75,73.72,73.74,24000.0,46.1019,46.1144,46.0957,46.1082,24000.0
2007-05-09 11:40:00,73.73,73.74,73.67,73.67,29100.0,46.1019,46.1082,46.0644,46.0644,29100.0
2007-05-09 11:45:00,73.67,73.73,73.64,73.73,21400.0,46.0644,46.1019,46.0457,46.1019,21400.0
2007-05-09 11:50:00,73.74,73.75,73.72,73.73,14800.0,46.1082,46.1144,46.0957,46.1019,14800.0
2007-05-09 11:55:00,73.73,73.8,73.72,73.8,20600.0,46.1019,46.1457,46.0957,46.1457,20600.0
2007-05-09 12:00:00,73.79,73.83,73.79,73.83,19500.0,46.1395,46.1645,46.1395,46.1645,19500.0
2007-05-09 12:05:00,73.82,73.88,73.79,73.79,29500.0,46.1582,46.1957,46.1395,46.1395,29500.0
2007-05-09 12:10:00,73.78,73.79,73.73,73.74,24500.0,46.1332,46.1395,46.1019,46.1082,24500.0
2007-05-09 12:15:00,73.74,73.8,73.7,73.79,35400.0,46.1082,46.1457,46.0832,46.1395,35400.0
2007-05-09 12:20:00,73.79,73.87,73.78,73.81,27500.0,46.1395,46.1895,46.1332,46.152,27500.0
2007-05-09 12:25:00,73.81,73.92,73.81,73.92,44100.0,46.152,46.2207,46.152,46.2207,44100.0
2007-05-09 12:30:00,73.92,73.92,73.87,73.9,19900.0,46.2207,46.2207,46.1895,46.2082,19900.0
2007-05-09 12:35:00,73.9,73.95,73.89,73.94,51800.0,46.2082,46.2395,46.202,46.2332,51800.0
2007-05-09 12:40:00,73.94,73.98,73.9,73.92,42100.0,46.2332,46.2583,46.2082,46.2207,42100.0
2007-05-09 12:45:00,73.91,73.93,73.85,73.86,57800.0,46.2145,46.227,46.177,46.1832,57800.0
2007-05-09 12:50:00,73.87,73.93,73.86,73.88,34900.0,46.1895,46.227,46.1832,46.1957,34900.0
2007-05-09 12:55:00,73.88,73.92,73.86,73.89,20600.0,46.1957,46.2207,46.1832,46.202,20600.0
2007-05-09 13:00:00,73.9,73.95,73.89,73.93,36800.0,46.2082,46.2395,46.202,46.227,36800.0
2007-05-09 13:05:00,73.93,73.98,73.88,73.98,44100.0,46.227,46.2583,46.1957,46.2583,44100.0
2007-05-09 13:10:00,73.97,73.97,73.93,73.95,11700.0,46.252,46.252,46.227,46.2395,11700.0
2007-05-09 13:15:00,73.96,74.0,73.95,73.99,24800.0,46.2458,46.2708,46.2395,46.2645,24800.0
2007-05-09 13:20:00,73.98,74.0,73.97,73.99,10500.0,46.2583,46.2708,46.252,46.2645,10500.0
2007-05-09 13:25:00,73.99,74.06,73.98,73.99,87000.0,46.2645,46.3083,46.2583,46.2645,87000.0
2007-05-09 13:30:00,73.99,74.01,73.96,73.96,21700.0,46.2645,46.277,46.2458,46.2458,21700.0
2007-05-09 13:35:00,73.95,73.96,73.81,73.82,41300.0,46.2395,46.2458,46.152,46.1582,41300.0
2007-05-09 13:40:00,73.81,73.88,73.81,73.88,23300.0,46.152,46.1957,46.152,46.1957,23300.0
2007-05-09 13:45:00,73.88,73.98,73.88,73.97,17200.0,46.1957,46.2583,46.1957,46.252,17200.0
2007-05-09 13:50:00,73.97,73.99,73.95,73.96,13600.0,46.252,46.2645,46.2395,46.2458,13600.0
2007-05-09 13:55:00,73.97,74.0,73.96,73.97,11300.0,46.252,46.2708,46.2458,46.252,11300.0
2007-05-09 14:00:00,73.96,74.16,73.96,74.15,45100.0,46.2458,46.3708,46.2458,46.3646,45100.0
2007-05-09 14:05:00,74.15,74.18,74.12,74.14,22700.0,46.3646,46.3833,46.3458,46.3583,22700.0
2007-05-09 14:10:00,74.13,74.23,74.12,74.19,55500.0,46.3521,46.4146,46.3458,46.3896,55500.0
2007-05-09 14:15:00,74.2,74.2,73.88,74.08,159100.0,46.3958,46.3958,46.1957,46.3208,159100.0
2007-05-09 14:20:00,74.08,74.34,73.85,74.0,160700.0,46.3208,46.4834,46.177,46.2708,160700.0
2007-05-09 14:25:00,74.0,74.13,73.83,73.99,134100.0,46.2708,46.3521,46.1645,46.2645,134100.0
2007-05-09 14:30:00,73.98,74.06,73.81,74.03,91700.0,46.2583,46.3083,46.152,46.2895,91700.0
2007-05-09 14:35:00,74.02,74.22,73.93,74.21,59200.0,46.2833,46.4083,46.227,46.4021,59200.0
2007-05-09 14:40:00,74.22,74.38,74.11,74.36,76400.0,46.4083,46.5084,46.3395,46.4959,76400.0
2007-05-09 14:45:00,74.37,74.5,74.36,74.4,137100.0,46.5021,46.5834,46.4959,46.5209,137100.0
2007-05-09 14:50:00,74.4,74.58,74.39,74.54,154300.0,46.5209,46.6334,46.5146,46.6084,154300.0
2007-05-09 14:55:00,74.55,74.65,74.42,74.43,142700.0,46.6147,46.6772,46.5334,46.5396,142700.0
2007-05-09 15:00:00,74.44,74.53,74.33,74.53,94000.0,46.5459,46.6022,46.4771,46.6022,94000.0
2007-05-09 15:05:00,74.52,74.55,74.44,74.46,110800.0,46.5959,46.6147,46.5459,46.5584,110800.0
2007-05-09 15:10:00,74.46,74.52,74.4,74.51,69600.0,46.5584,46.5959,46.5209,46.5897,69600.0
2007-05-09 15:15:00,74.51,74.57,74.47,74.49,80300.0,46.5897,46.6272,46.5646,46.5772,80300.0
2007-05-09 15:20:00,74.5,74.64,74.47,74.64,71500.0,46.5834,46.6709,46.5646,46.6709,71500.0
2007-05-09 15:25:00,74.63,74.67,74.57,74.67,109000.0,46.6647,46.6897,46.6272,46.6897,109000.0
2007-05-09 15:30:00,74.67,74.73,74.62,74.66,106300.0,46.6897,46.7272,46.6584,46.6835,106300.0
2007-05-09 15:35:00,74.66,74.66,74.58,74.58,64300.0,46.6835,46.6835,46.6334,46.6334,64300.0
2007-05-09 15:40:00,74.59,74.69,74.59,74.68,105600.0,46.6397,46.7022,46.6397,46.696,105600.0
2007-05-09 15:45:00,74.69,74.74,74.64,74.64,141300.0,46.7022,46.7335,46.6709,46.6709,141300.0
2007-05-09 15:50:00,74.64,74.65,74.53,74.61,226400.0,46.6709,46.6772,46.6022,46.6522,226400.0
2007-05-09 15:55:00,74.61,74.76,74.61,74.74,223900.0,46.6522,46.746,46.6522,46.7335,223900.0
2007-05-10 09:30:00,74.51,74.66,74.42,74.64,136900.0,46.5897,46.6835,46.5334,46.6709,136900.0
2007-05-10 09:35:00,74.63,74.65,74.54,74.62,113800.0,46.6647,46.6772,46.6084,46.6584,113800.0
2007-05-10 09:40:00,74.62,74.62,74.32,74.37,88600.0,46.6584,46.6584,46.4709,46.5021,88600.0
2007-05-10 09:45:00,74.39,74.46,74.2,74.2,86400.0,46.5146,46.5584,46.3958,46.3958,86400.0
2007-05-10 09:50:00,74.2,74.37,74.13,74.29,49200.0,46.3958,46.5021,46.3521,46.4521,49200.0
2007-05-10 09:55:00,74.3,74.44,74.19,74.37,56300.0,46.4583,46.5459,46.3896,46.5021,56300.0
2007-05-10 10:00:00,74.39,74.5,74.34,74.43,73100.0,46.5146,46.5834,46.4834,46.5396,73100.0
2007-05-10 10:05:00,74.43,74.55,74.43,74.51,51000.0,46.5396,46.6147,46.5396,46.5897,51000.0
2007-05-10 10:10:00,74.53,74.55,74.42,74.44,44900.0,46.6022,46.6147,46.5334,46.5459,44900.0
2007-05-10 10:15:00,74.43,74.65,74.41,74.56,81700.0,46.5396,46.6772,46.5271,46.6209,81700.0
2007-05-10 10:20:00,74.55,74.63,74.53,74.54,73400.0,46.6147,46.6647,46.6022,46.6084,73400.0
2007-05-10 10:25:00,74.53,74.6,74.5,74.6,66100.0,46.6022,46.6459,46.5834,46.6459,66100.0
2007-05-10 10:30:00,74.6,74.84,74.58,74.84,92200.0,46.6459,46.796,46.6334,46.796,92200.0
2007-05-10 10:35:00,74.84,74.88,74.79,74.87,59800.0,46.796,46.821,46.7647,46.8148,59800.0
2007-05-10 10:40:00,74.87,74.9,74.82,74.85,59300.0,46.8148,46.8335,46.7835,46.8023,59300.0
2007-05-10 10:45:00,74.84,74.85,74.65,74.8,63700.0,46.796,46.8023,46.6772,46.771,63700.0
2007-05-10 10:50:00,74.78,74.8,74.7,74.75,38600.0,46.7585,46.771,46.7085,46.7397,38600.0
2007-05-10 10:55:00,74.74,74.75,74.6,74.65,62000.0,46.7335,46.7397,46.6459,46.6772,62000.0
2007-05-10 11:00:00,74.66,74.7,74.6,74.61,41500.0,46.6835,46.7085,46.6459,46.6522,41500.0
2007-05-10 11:05:00,74.6,74.65,74.43,74.45,52400.0,46.6459,46.6772,46.5396,46.5521,52400.0
2007-05-10 11:10:00,74.44,74.49,74.29,74.29,41900.0,46.5459,46.5772,46.4521,46.4521,41900.0
2007-05-10 11:15:00,74.3,74.35,74.12,74.15,107500.0,46.4583,46.4896,46.3458,46.3646,107500.0
2007-05-10 11:20:00,74.17,74.19,73.87,73.87,89100.0,46.3771,46.3896,46.1895,46.1895,89100.0
2007-05-10 11:25:00,73.88,73.93,73.79,73.89,101900.0,46.1957,46.227,46.1395,46.202,101900.0
2007-05-10 11:30:00,73.89,74.07,73.75,74.04,89000.0,46.202,46.3145,46.1144,46.2958,89000.0
2007-05-10 11:35:00,74.04,74.05,73.92,74.01,65800.0,46.2958,46.302,46.2207,46.277,65800.0
2007-05-10 11:40:00,74.0,74.0,73.85,73.89,89000.0,46.2708,46.2708,46.177,46.202,89000.0
2007-05-10 11:45:00,73.9,73.92,73.82,73.89,40900.0,46.2082,46.2207,46.1582,46.202,40900.0
2007-05-10 11:50:00,73.9,73.98,73.7,73.72,75900.0,46.2082,46.2583,46.0832,46.0957,75900.0
2007-05-10 11:55:00,73.73,73.78,73.68,73.71,45700.0,46.1019,46.1332,46.0707,46.0894,45700.0
2007-05-10 12:00:00,73.69,73.72,73.41,73.46,126600.0,46.0769,46.0957,45.9018,45.9331,126600.0
2007-05-10 12:05:00,73.47,73.6,73.47,73.55,73200.0,45.9394,46.0207,45.9394,45.9894,73200.0
2007-05-10 12:10:00,73.55,73.65,73.54,73.61,50700.0,45.9894,46.0519,45.9831,46.0269,50700.0
2007-05-10 12:15:00,73.63,73.65,73.49,73.6,52100.0,46.0394,46.0519,45.9519,46.0207,52100.0
2007-05-10 12:20:00,73.62,73.64,73.5,73.64,51500.0,46.0332,46.0457,45.9581,46.0457,51500.0
2007-05-10 12:25:00,73.63,73.68,73.51,73.61,34400.0,46.0394,46.0707,45.9644,46.0269,34400.0
2007-05-10 12:30:00,73.62,73.68,73.62,73.65,12500.0,46.0332,46.0707,46.0332,46.0519,12500.0
2007-05-10 12:35:00,73.67,73.68,73.61,73.65,21900.0,46.0644,46.0707,46.0269,46.0519,21900.0
2007-05-10 12:40:00,73.66,73.7,73.65,73.69,30400.0,46.0582,46.0832,46.0519,46.0769,30400.0
2007-05-10 12:45:00,73.68,73.7,73.61,73.65,30200.0,46.0707,46.0832,46.0269,46.0519,30200.0
2007-05-10 12:50:00,73.67,73.84,73.67,73.76,52300.0,46.0644,46.1707,46.0644,46.1207,52300.0
2007-05-10 12:55:00,73.78,73.78,73.66,73.66,34600.0,46.1332,46.1332,46.0582,46.0582,34600.0
2007-05-10 13:00:00,73.65,73.67,73.6,73.6,19400.0,46.0519,46.0644,46.0207,46.0207,19400.0
2007-05-10 13:05:00,73.6,73.6,73.5,73.51,52700.0,46.0207,46.0207,45.9581,45.9644,52700.0
2007-05-10 13:10:00,73.51,73.52,73.46,73.47,38600.0,45.9644,45.9706,45.9331,45.9394,38600.0
2007-05-10 13:15:00,73.47,73.63,73.47,73.63,26000.0,45.9394,46.0394,45.9394,46.0394,26000.0
2007-05-10 13:20:00,73.64,73.65,73.5,73.51,35100.0,46.0457,46.0519,45.9581,45.9644,35100.0
2007-05-10 13:25:00,73.51,73.63,73.51,73.61,17800.0,45.9644,46.0394,45.9644,46.0269,17800.0
2007-05-10 13:30:00,73.63,73.65,73.5,73.51,77200.0,46.0394,46.0519,45.9581,45.9644,77200.0
2007-05-10 13:35:00,73.51,73.6,73.49,73.6,46800.0,45.9644,46.0207,45.9519,46.0207,46800.0
2007-05-10 13:40:00,73.61,73.68,73.58,73.65,39900.0,46.0269,46.0707,46.0081,46.0519,39900.0
2007-05-10 13:45:00,73.63,73.65,73.6,73.63,25200.0,46.0394,46.0519,46.0207,46.0394,25200.0
2007-05-10 13:50:00,73.62,73.7,73.58,73.6,111000.0,46.0332,46.0832,46.0081,46.0207,111000.0
2007-05-10 13:55:00,73.59,73.61,73.49,73.55,45500.0,46.0144,46.0269,45.9519,45.9894,45500.0
2007-05-10 14:00:00,73.55,73.65,73.53,73.65,53000.0,45.9894,46.0519,45.9769,46.0519,53000.0
2007-05-10 14:05:00,73.65,73.67,73.61,73.64,30300.0,46.0519,46.0644,46.0269,46.0457,30300.0
2007-05-10 14:10:00,73.65,73.65,73.5,73.53,33700.0,46.0519,46.0519,45.9581,45.9769,33700.0
2007-05-10 14:15:00,73.54,73.72,73.54,73.72,55300.0,45.9831,46.0957,45.9831,46.0957,55300.0
2007-05-10 14:20:00,73.72,73.76,73.65,73.65,57100.0,46.0957,46.1207,46.0519,46.0519,57100.0
2007-05-10 14:25:00,73.66,73.81,73.63,73.76,39500.0,46.0582,46.152,46.0394,46.1207,39500.0
2007-05-10 14:30:00,73.75,73.88,73.72,73.84,44900.0,46.1144,46.1957,46.0957,46.1707,44900.0
2007-05-10 14:35:00,73.86,73.87,73.73,73.74,41700.0,46.1832,46.1895,46.1019,46.1082,41700.0
2007-05-10 14:40:00,73.74,73.77,73.72,73.76,16200.0,46.1082,46.127,46.0957,46.1207,16200.0
2007-05-10 14:45:00,73.76,73.82,73.73,73.8,22200.0,46.1207,46.1582,46.1019,46.1457,22200.0
2007-05-10 14:50:00,73.8,73.8,73.69,73.76,37300.0,46.1457,46.1457,46.0769,46.1207,37300.0
2007-05-10 14:55:00,73.76,73.84,73.73,73.76,31300.0,46.1207,46.1707,46.1019,46.1207,31300.0
2007-05-10 15:00:00,73.75,73.75,73.59,73.6,45800.0,46.1144,46.1144,46.0144,46.0207,45800.0
2007-05-10 15:05:00,73.6,73.61,73.52,73.55,34300.0,46.0207,46.0269,45.9706,45.9894,34300.0
2007-05-10 15:10:00,73.55,73.74,73.51,73.7,44100.0,45.9894,46.1082,45.9644,46.0832,44100.0
2007-05-10 15:15:00,73.7,73.73,73.66,73.68,23500.0,46.0832,46.1019,46.0582,46.0707,23500.0
2007-05-10 15:20:00,73.68,73.78,73.62,73.76,40400.0,46.0707,46.1332,46.0332,46.1207,40400.0
2007-05-10 15:25:00,73.75,73.75,73.68,73.71,31800.0,46.1144,46.1144,46.0707,46.0894,31800.0
2007-05-10 15:30:00,73.72,73.76,73.66,73.72,32800.0,46.0957,46.1207,46.0582,46.0957,32800.0
2007-05-10 15:35:00,73.73,73.83,73.7,73.72,47600.0,46.1019,46.1645,46.0832,46.0957,47600.0
2007-05-10 15:40:00,73.71,73.78,73.63,73.69,61700.0,46.0894,46.1332,46.0394,46.0769,61700.0
2007-05-10 15:45:00,73.7,73.78,73.68,73.74,92800.0,46.0832,46.1332,46.0707,46.1082,92800.0
2007-05-10 15:50:00,73.74,73.82,73.72,73.79,105500.0,46.1082,46.1582,46.0957,46.1395,105500.0
2007-05-10 15:55:00,73.8,73.84,73.78,73.79,141100.0,46.1457,46.1707,46.1332,46.1395,141100.0
2007-05-11 09:30:00,74.1,74.44,73.85,74.19,155700.0,46.3333,46.5459,46.177,46.3896,155700.0
2007-05-11 09:35:00,74.18,74.4,74.07,74.2,80200.0,46.3833,46.5209,46.3145,46.3958,80200.0
2007-05-11 09:40:00,74.18,74.37,74.15,74.28,64800.0,46.3833,46.5021,46.3646,46.4458,64800.0
2007-05-11 09:45:00,74.28,74.41,74.26,74.4,49700.0,46.4458,46.5271,46.4333,46.5209,49700.0
2007-05-11 09:50:00,74.4,74.42,74.35,74.37,39100.0,46.5209,46.5334,46.4896,46.5021,39100.0
2007-05-11 09:55:00,74.37,74.5,74.29,74.3,66800.0,46.5021,46.5834,46.4521,46.4583,66800.0
2007-05-11 10:00:00,74.31,74.41,74.23,74.28,88600.0,46.4646,46.5271,46.4146,46.4458,88600.0
2007-05-11 10:05:00,74.28,74.29,74.01,74.18,73800.0,46.4458,46.4521,46.277,46.3833,73800.0
2007-05-11 10:10:00,74.19,74.37,74.08,74.33,85400.0,46.3896,46.5021,46.3208,46.4771,85400.0
2007-05-11 10:15:00,74.35,74.42,74.23,74.4,67200.0,46.4896,46.5334,46.4146,46.5209,67200.0
2007-05-11 10:20:00,74.39,74.5,74.33,74.49,50000.0,46.5146,46.5834,46.4771,46.5772,50000.0
2007-05-11 10:25:00,74.49,74.5,74.17,74.18,46500.0,46.5772,46.5834,46.3771,46.3833,46500.0
2007-05-11 10:30:00,74.18,74.27,74.17,74.23,58500.0,46.3833,46.4396,46.3771,46.4146,58500.0
2007-05-11 10:35:00,74.23,74.47,74.22,74.4,44400.0,46.4146,46.5646,46.4083,46.5209,44400.0
2007-05-11 10:40:00,74.39,74.49,74.29,74.29,55200.0,46.5146,46.5772,46.4521,46.4521,55200.0
2007-05-11 10:45:00,74.29,74.3,74.12,74.28,57600.0,46.4521,46.4583,46.3458,46.4458,57600.0
2007-05-11 10:50:00,74.27,74.41,74.27,74.35,56800.0,46.4396,46.5271,46.4396,46.4896,56800.0
2007-05-11 10:55:00,74.35,74.35,74.18,74.2,40600.0,46.4896,46.4896,46.3833,46.3958,40600.0
2007-05-11 11:00:00,74.21,74.33,74.18,74.32,50600.0,46.4021,46.4771,46.3833,46.4709,50600.0
2007-05-11 11:05:00,74.32,74.35,74.26,74.34,27000.0,46.4709,46.4896,46.4333,46.4834,27000.0
2007-05-11 11:10:00,74.34,74.43,74.34,74.41,16500.0,46.4834,46.5396,46.4834,46.5271,16500.0
2007-05-11 11:15:00,74.41,74.47,74.36,74.46,34900.0,46.5271,46.5646,46.4959,46.5584,34900.0
2007-05-11 11:20:00,74.44,74.47,74.36,74.4,24500.0,46.5459,46.5646,46.4959,46.5209,24500.0
2007-05-11 11:25:00,74.41,74.41,74.37,74.39,26500.0,46.5271,46.5271,46.5021,46.5146,26500.0
2007-05-11 11:30:00,74.39,74.42,74.37,74.4,40800.0,46.5146,46.5334,46.5021,46.5209,40800.0
2007-05-11 11:35:00,74.4,74.46,74.4,74.44,25500.0,46.5209,46.5584,46.5209,46.5459,25500.0
2007-05-11 11:40:00,74.42,74.47,74.39,74.46,39500.0,46.5334,46.5646,46.5146,46.5584,39500.0
2007-05-11 11:45:00,74.43,74.47,74.39,74.42,68100.0,46.5396,46.5646,46.5146,46.5334,68100.0
2007-05-11 11:50:00,74.41,74.45,74.37,74.43,39700.0,46.5271,46.5521,46.5021,46.5396,39700.0
2007-05-11 11:55:00,74.44,74.5,74.44,74.45,245000.0,46.5459,46.5834,46.5459,46.5521,245000.0
2007-05-11 12:00:00,74.46,74.56,74.41,74.53,89400.0,46.5584,46.6209,46.5271,46.6022,89400.0
2007-05-11 12:05:00,74.52,74.54,74.46,74.53,45000.0,46.5959,46.6084,46.5584,46.6022,45000.0
2007-05-11 12:10:00,74.53,74.61,74.5,74.58,37800.0,46.6022,46.6522,46.5834,46.6334,37800.0
2007-05-11 12:15:00,74.59,74.77,74.57,74.64,103400.0,46.6397,46.7522,46.6272,46.6709,103400.0
2007-05-11 12:20:00,74.64,74.78,74.62,74.77,55200.0,46.6709,46.7585,46.6584,46.7522,55200.0
2007-05-11 12:25:00,74.77,74.84,74.71,74.71,92400.0,46.7522,46.796,46.7147,46.7147,92400.0
2007-05-11 12:30:00,74.71,74.78,74.67,74.78,83100.0,46.7147,46.7585,46.6897,46.7585,83100.0
2007-05-11 12:35:00,74.78,74.86,74.75,74.78,95000.0,46.7585,46.8085,46.7397,46.7585,95000.0
2007-05-11 12:40:00,74.77,74.88,74.76,74.87,30100.0,46.7522,46.821,46.746,46.8148,30100.0
2007-05-11 12:45:00,74.85,74.89,74.81,74.85,120700.0,46.8023,46.8273,46.7772,46.8023,120700.0
2007-05-11 12:50:00,74.85,74.88,74.76,74.88,61800.0,46.8023,46.821,46.746,46.821,61800.0
2007-05-11 12:55:00,74.88,74.88,74.79,74.79,138800.0,46.821,46.821,46.7647,46.7647,138800.0
2007-05-11 13:00:00,74.79,74.87,74.79,74.83,140000.0,46.7647,46.8148,46.7647,46.7897,140000.0
2007-05-11 13:05:00,74.83,74.87,74.83,74.85,19300.0,46.7897,46.8148,46.7897,46.8023,19300.0
2007-05-11 13:10:00,74.85,74.86,74.84,74.85,50800.0,46.8023,46.8085,46.796,46.8023,50800.0
2007-05-11 13:15:00,74.85,74.87,74.82,74.83,46200.0,46.8023,46.8148,46.7835,46.7897,46200.0
2007-05-11 13:20:00,74.83,74.89,74.82,74.86,79500.0,46.7897,46.8273,46.7835,46.8085,79500.0
2007-05-11 13:25:00,74.86,74.9,74.84,74.84,66000.0,46.8085,46.8335,46.796,46.796,66000.0
2007-05-11 13:30:00,74.86,74.86,74.78,74.78,47200.0,46.8085,46.8085,46.7585,46.7585,47200.0
2007-05-11 13:35:00,74.78,74.86,74.78,74.82,20700.0,46.7585,46.8085,46.7585,46.7835,20700.0
2007-05-11 13:40:00,74.83,74.85,74.77,74.78,16900.0,46.7897,46.8023,46.7522,46.7585,16900.0
2007-05-11 13:45:00,74.78,74.8,74.71,74.72,31300.0,46.7585,46.771,46.7147,46.721,31300.0
2007-05-11 13:50:00,74.72,74.78,74.68,74.72,25300.0,46.721,46.7585,46.696,46.721,25300.0
2007-05-11 13:55:00,74.72,74.73,74.62,74.69,31800.0,46.721,46.7272,46.6584,46.7022,31800.0
2007-05-11 14:00:00,74.71,74.73,74.67,74.69,30400.0,46.7147,46.7272,46.6897,46.7022,30400.0
2007-05-11 14:05:00,74.69,74.73,74.63,74.73,31900.0,46.7022,46.7272,46.6647,46.7272,31900.0
2007-05-11 14:10:00,74.74,74.78,74.69,74.69,23800.0,46.7335,46.7585,46.7022,46.7022,23800.0
2007-05-11 14:15:00,74.69,74.72,74.55,74.57,58800.0,46.7022,46.721,46.6147,46.6272,58800.0
2007-05-11 14:20:00,74.57,74.58,74.46,74.51,61300.0,46.6272,46.6334,46.5584,46.5897,61300.0
2007-05-11 14:25:00,74.51,74.54,74.45,74.45,35500.0,46.5897,46.6084,46.5521,46.5521,35500.0
2007-05-11 14:30:00,74.44,74.51,74.43,74.48,95300.0,46.5459,46.5897,46.5396,46.5709,95300.0
2007-05-11 14:35:00,74.48,74.55,74.48,74.54,46900.0,46.5709,46.6147,46.5709,46.6084,46900.0
2007-05-11 14:40:00,74.54,74.67,74.51,74.64,31000.0,46.6084,46.6897,46.5897,46.6709,31000.0
2007-05-11 14:45:00,74.63,74.67,74.55,74.55,47100.0,46.6647,46.6897,46.6147,46.6147,47100.0
2007-05-11 14:50:00,74.55,74.66,74.55,74.66,51300.0,46.6147,46.6835,46.6147,46.6835,51300.0
2007-05-11 14:55:00,74.66,74.67,74.59,74.65,39100.0,46.6835,46.6897,46.6397,46.6772,39100.0
2007-05-11 15:00:00,74.65,74.7,74.62,74.67,100100.0,46.6772,46.7085,46.6584,46.6897,100100.0
2007-05-11 15:05:00,74.68,74.77,74.63,74.75,93200.0,46.696,46.7522,46.6647,46.7397,93200.0
2007-05-11 15:10:00,74.73,74.8,74.71,74.77,61100.0,46.7272,46.771,46.7147,46.7522,61100.0
2007-05-11 15:15:00,74.78,74.82,74.75,74.8,88700.0,46.7585,46.7835,46.7397,46.771,88700.0
2007-05-11 15:20:00,74.8,74.84,74.79,74.83,64400.0,46.771,46.796,46.7647,46.7897,64400.0
2007-05-11 15:25:00,74.83,74.89,74.81,74.87,21300.0,46.7897,46.8273,46.7772,46.8148,21300.0
2007-05-11 15:30:00,74.87,74.9,74.86,74.87,54300.0,46.8148,46.8335,46.8085,46.8148,54300.0
2007-05-11 15:35:00,74.87,74.9,74.86,74.89,88900.0,46.8148,46.8335,46.8085,46.8273,88900.0
2007-05-11 15:40:00,74.89,74.91,74.87,74.91,78000.0,46.8273,46.8398,46.8148,46.8398,78000.0
2007-05-11 15:45:00,74.91,75.0,74.84,74.85,235400.0,46.8398,46.896,46.796,46.8023,235400.0
2007-05-11 15:50:00,74.85,74.87,74.84,74.86,95900.0,46.8023,46.8148,46.796,46.8085,95900.0
2007-05-11 15:55:00,74.86,74.95,74.82,74.95,173000.0,46.8085,46.8648,46.7835,46.8648,173000.0
2007-05-14 09:30:00,75.0,75.08,74.6,75.08,277500.0,46.896,46.9461,46.6459,46.9461,277500.0
2007-05-14 09:35:00,75.08,75.32,75.03,75.29,85500.0,46.9461,47.0961,46.9148,47.0774,85500.0
2007-05-14 09:40:00,75.3,75.32,75.2,75.25,100500.0,47.0836,47.0961,47.0211,47.0524,100500.0
2007-05-14 09:45:00,75.26,75.41,75.25,75.37,82300.0,47.0586,47.1524,47.0524,47.1274,82300.0
2007-05-14 09:50:00,75.37,75.45,75.33,75.43,67500.0,47.1274,47.1774,47.1024,47.1649,67500.0
2007-05-14 09:55:00,75.43,75.45,75.39,75.44,71300.0,47.1649,47.1774,47.1399,47.1712,71300.0
2007-05-14 10:00:00,75.42,75.44,75.31,75.44,175300.0,47.1587,47.1712,47.0899,47.1712,175300.0
2007-05-14 10:05:00,75.42,75.44,75.31,75.38,67800.0,47.1587,47.1712,47.0899,47.1337,67800.0
2007-05-14 10:10:00,75.38,75.49,75.37,75.48,121400.0,47.1337,47.2024,47.1274,47.1962,121400.0
2007-05-14 10:15:00,75.47,75.56,75.43,75.5,183100.0,47.1899,47.2462,47.1649,47.2087,183100.0
2007-05-14 10:20:00,75.49,75.51,75.44,75.48,107700.0,47.2024,47.2149,47.1712,47.1962,107700.0
2007-05-14 10:25:00,75.48,75.68,75.46,75.66,224900.0,47.1962,47.3212,47.1837,47.3087,224900.0
2007-05-14 10:30:00,75.64,75.72,75.55,75.7,98500.0,47.2962,47.3462,47.24,47.3337,98500.0
2007-05-14 10:35:00,75.71,75.74,75.62,75.73,93400.0,47.34,47.3588,47.2837,47.3525,93400.0
2007-05-14 10:40:00,75.72,75.74,75.67,75.71,75300.0,47.3462,47.3588,47.315,47.34,75300.0
2007-05-14 10:45:00,75.72,75.77,75.69,75.75,59500.0,47.3462,47.3775,47.3275,47.365,59500.0
2007-05-14 10:50:00,75.77,75.79,75.69,75.75,133700.0,47.3775,47.39,47.3275,47.365,133700.0
2007-05-14 10:55:00,75.76,75.84,75.72,75.84,84500.0,47.3713,47.4213,47.3462,47.4213,84500.0
2007-05-14 11:00:00,75.83,75.85,75.78,75.8,133000.0,47.415,47.4275,47.3838,47.3963,133000.0
2007-05-14 11:05:00,75.8,75.83,75.71,75.72,249900.0,47.3963,47.415,47.34,47.3462,249900.0
2007-05-14 11:10:00,75.72,75.78,75.71,75.77,99000.0,47.3462,47.3838,47.34,47.3775,99000.0
2007-05-14 11:15:00,75.76,75.79,75.72,75.79,44500.0,47.3713,47.39,47.3462,47.39,44500.0
2007-05-14 11:20:00,75.79,75.9,75.79,75.88,85500.0,47.39,47.4588,47.39,47.4463,85500.0
2007-05-14 11:25:00,75.88,75.92,75.85,75.85,53100.0,47.4463,47.4713,47.4275,47.4275,53100.0
2007-05-14 11:30:00,75.85,75.89,75.78,75.83,135800.0,47.4275,47.4525,47.3838,47.415,135800.0
2007-05-14 11:35:00,75.83,75.95,75.81,75.94,41900.0,47.415,47.4901,47.4025,47.4838,41900.0
2007-05-14 11:40:00,75.94,75.94,75.85,75.9,52000.0,47.4838,47.4838,47.4275,47.4588,52000.0
2007-05-14 11:45:00,75.9,75.99,75.9,75.97,106400.0,47.4588,47.5151,47.4588,47.5026,106400.0
2007-05-14 11:50:00,75.97,75.99,75.95,75.97,44200.0,47.5026,47.5151,47.4901,47.5026,44200.0
2007-05-14 11:55:00,75.97,76.05,75.91,76.03,256300.0,47.5026,47.5526,47.4651,47.5401,256300.0
2007-05-14 12:00:00,76.0,76.09,76.0,76.05,138000.0,47.5213,47.5776,47.5213,47.5526,138000.0
2007-05-14 12:05:00,76.05,76.23,76.05,76.14,126800.0,47.5526,47.6651,47.5526,47.6089,126800.0
2007-05-14 12:10:00,76.13,76.34,76.1,76.29,128000.0,47.6026,47.7339,47.5839,47.7027,128000.0
2007-05-14 12:15:00,76.28,76.4,76.27,76.35,100200.0,47.6964,47.7714,47.6902,47.7402,100200.0
2007-05-14 12:20:00,76.35,76.37,76.25,76.25,58700.0,47.7402,47.7527,47.6776,47.6776,58700.0
2007-05-14 12:25:00,76.27,76.27,76.19,76.23,50000.0,47.6902,47.6902,47.6401,47.6651,50000.0
2007-05-14 12:30:00,76.23,76.37,76.21,76.34,66200.0,47.6651,47.7527,47.6526,47.7339,66200.0
2007-05-14 12:35:00,76.34,76.38,76.29,76.3,32400.0,47.7339,47.7589,47.7027,47.7089,32400.0
2007-05-14 12:40:00,76.3,76.3,76.16,76.24,44100.0,47.7089,47.7089,47.6214,47.6714,44100.0
2007-05-14 12:45:00,76.25,76.34,76.25,76.29,60300.0,47.6776,47.7339,47.6776,47.7027,60300.0
2007-05-14 12:50:00,76.29,76.29,76.21,76.21,26800.0,47.7027,47.7027,47.6526,47.6526,26800.0
2007-05-14 12:55:00,76.22,76.24,76.17,76.19,35500.0,47.6589,47.6714,47.6276,47.6401,35500.0
2007-05-14 13:00:00,76.18,76.18,76.04,76.12,63800.0,47.6339,47.6339,47.5463,47.5964,63800.0
2007-05-14 13:05:00,76.11,76.25,76.11,76.23,49000.0,47.5901,47.6776,47.5901,47.6651,49000.0
2007-05-14 13:10:00,76.23,76.23,76.15,76.15,30600.0,47.6651,47.6651,47.6151,47.6151,30600.0
2007-05-14 13:15:00,76.15,76.2,76.03,76.04,95000.0,47.6151,47.6464,47.5401,47.5463,95000.0
2007-05-14 13:20:00,76.04,76.15,75.95,76.12,110300.0,47.5463,47.6151,47.4901,47.5964,110300.0
2007-05-14 13:25:00,76.12,76.2,76.02,76.07,49500.0,47.5964,47.6464,47.5338,47.5651,49500.0
2007-05-14 13:30:00,76.06,76.13,76.06,76.06,30500.0,47.5588,47.6026,47.5588,47.5588,30500.0
2007-05-14 13:35:00,76.05,76.06,75.92,76.02,78000.0,47.5526,47.5588,47.4713,47.5338,78000.0
2007-05-14 13:40:00,76.02,76.06,75.96,76.01,89800.0,47.5338,47.5588,47.4963,47.5276,89800.0
2007-05-14 13:45:00,76.01,76.01,75.87,75.97,127100.0,47.5276,47.5276,47.44,47.5026,127100.0
2007-05-14 13:50:00,75.97,76.0,75.92,75.97,76200.0,47.5026,47.5213,47.4713,47.5026,76200.0
2007-05-14 13:55:00,75.96,75.99,75.94,75.96,79900.0,47.4963,47.5151,47.4838,47.4963,79900.0
2007-05-14 14:00:00,75.95,75.98,75.87,75.91,85900.0,47.4901,47.5088,47.44,47.4651,85900.0
2007-05-14 14:05:00,75.91,76.0,75.79,75.98,141000.0,47.4651,47.5213,47.39,47.5088,141000.0
2007-05-14 14:10:00,75.98,75.99,75.94,75.97,51500.0,47.5088,47.5151,47.4838,47.5026,51500.0
2007-05-14 14:15:00,75.96,75.97,75.83,75.94,81500.0,47.4963,47.5026,47.415,47.4838,81500.0
2007-05-14 14:20:00,75.94,75.98,75.9,75.97,40100.0,47.4838,47.5088,47.4588,47.5026,40100.0
2007-05-14 14:25:00,75.98,76.21,75.94,76.18,103600.0,47.5088,47.6526,47.4838,47.6339,103600.0
2007-05-14 14:30:00,76.18,76.37,76.13,76.28,118700.0,47.6339,47.7527,47.6026,47.6964,118700.0
2007-05-14 14:35:00,76.27,76.3,76.18,76.26,60600.0,47.6902,47.7089,47.6339,47.6839,60600.0
2007-05-14 14:40:00,76.25,76.28,76.14,76.16,102700.0,47.6776,47.6964,47.6089,47.6214,102700.0
2007-05-14 14:45:00,76.16,76.24,76.14,76.22,79300.0,47.6214,47.6714,47.6089,47.6589,79300.0
2007-05-14 14:50:00,76.21,76.35,76.21,76.24,95500.0,47.6526,47.7402,47.6526,47.6714,95500.0
2007-05-14 14:55:00,76.24,76.3,76.23,76.29,64600.0,47.6714,47.7089,47.6651,47.7027,64600.0
2007-05-14 15:00:00,76.29,76.46,76.22,76.45,95700.0,47.7027,47.809,47.6589,47.8027,95700.0
2007-05-14 15:05:00,76.45,76.46,76.28,76.4,125900.0,47.8027,47.809,47.6964,47.7714,125900.0
2007-05-14 15:10:00,76.4,76.4,76.31,76.38,51900.0,47.7714,47.7714,47.7152,47.7589,51900.0
2007-05-14 15:15:00,76.38,76.46,76.26,76.46,101500.0,47.7589,47.809,47.6839,47.809,101500.0
2007-05-14 15:20:00,76.46,76.46,76.27,76.29,70800.0,47.809,47.809,47.6902,47.7027,70800.0
2007-05-14 15:25:00,76.29,76.32,76.21,76.29,74100.0,47.7027,47.7214,47.6526,47.7027,74100.0
2007-05-14 15:30:00,76.3,76.34,76.24,76.3,67700.0,47.7089,47.7339,47.6714,47.7089,67700.0
2007-05-14 15:35:00,76.3,76.31,76.15,76.16,63000.0,47.7089,47.7152,47.6151,47.6214,63000.0
2007-05-14 15:40:00,76.16,76.3,76.13,76.21,115200.0,47.6214,47.7089,47.6026,47.6526,115200.0
2007-05-14 15:45:00,76.22,76.42,76.21,76.41,186100.0,47.6589,47.7839,47.6526,47.7777,186100.0
2007-05-14 15:50:00,76.41,76.42,76.23,76.23,263800.0,47.7777,47.7839,47.6651,47.6651,263800.0
2007-05-14 15:55:00,76.23,76.29,76.19,76.29,231100.0,47.6651,47.7027,47.6401,47.7027,231100.0
2007-05-15 09:30:00,76.03,76.83,76.03,76.42,177100.0,47.5401,48.0403,47.5401,47.7839,177100.0
2007-05-15 09:35:00,76.42,76.44,76.1,76.22,89200.0,47.7839,47.7964,47.5839,47.6589,89200.0
2007-05-15 09:40:00,76.22,76.46,76.21,76.33,75600.0,47.6589,47.809,47.6526,47.7277,75600.0
2007-05-15 09:45:00,76.31,76.31,76.03,76.03,80800.0,47.7152,47.7152,47.5401,47.5401,80800.0
2007-05-15 09:50:00,76.02,76.07,75.84,76.0,92800.0,47.5338,47.5651,47.4213,47.5213,92800.0
2007-05-15 09:55:00,76.0,76.18,75.9,76.18,98200.0,47.5213,47.6339,47.4588,47.6339,98200.0
2007-05-15 10:00:00,76.17,76.47,76.13,76.42,151200.0,47.6276,47.8152,47.6026,47.7839,151200.0
2007-05-15 10:05:00,76.42,76.48,76.33,76.42,116400.0,47.7839,47.8215,47.7277,47.7839,116400.0
2007-05-15 10:10:00,76.42,76.56,76.42,76.51,131100.0,47.7839,47.8715,47.7839,47.8402,131100.0
2007-05-15 10:15:00,76.51,76.66,76.44,76.58,79200.0,47.8402,47.934,47.7964,47.884,79200.0
2007-05-15 10:20:00,76.58,76.84,76.54,76.75,109700.0,47.884,48.0466,47.859,47.9903,109700.0
2007-05-15 10:25:00,76.75,76.78,76.52,76.56,68900.0,47.9903,48.009,47.8465,47.8715,68900.0
2007-05-15 10:30:00,76.56,76.6,76.45,76.47,55000.0,47.8715,47.8965,47.8027,47.8152,55000.0
2007-05-15 10:35:00,76.47,76.52,76.45,76.45,56100.0,47.8152,47.8465,47.8027,47.8027,56100.0
2007-05-15 10:40:00,76.45,76.68,76.45,76.65,86600.0,47.8027,47.9465,47.8027,47.9278,86600.0
2007-05-15 10:45:00,76.63,76.74,76.57,76.57,41400.0,47.9153,47.984,47.8777,47.8777,41400.0
2007-05-15 10:50:00,76.57,76.78,76.57,76.66,55500.0,47.8777,48.009,47.8777,47.934,55500.0
2007-05-15 10:55:00,76.65,76.72,76.5,76.61,55300.0,47.9278,47.9715,47.834,47.9027,55300.0
2007-05-15 11:00:00,76.58,76.63,76.5,76.52,48800.0,47.884,47.9153,47.834,47.8465,48800.0
2007-05-15 11:05:00,76.5,76.53,76.44,76.45,43100.0,47.834,47.8527,47.7964,47.8027,43100.0
2007-05-15 11:10:00,76.45,76.5,76.36,76.42,53200.0,47.8027,47.834,47.7464,47.7839,53200.0
2007-05-15 11:15:00,76.42,76.44,76.35,76.42,62500.0,47.7839,47.7964,47.7402,47.7839,62500.0
2007-05-15 11:20:00,76.41,76.53,76.39,76.51,39200.0,47.7777,47.8527,47.7652,47.8402,39200.0
2007-05-15 11:25:00,76.51,76.51,76.4,76.43,41300.0,47.8402,47.8402,47.7714,47.7902,41300.0
2007-05-15 11:30:00,76.43,76.48,76.42,76.45,27700.0,47.7902,47.8215,47.7839,47.8027,27700.0
2007-05-15 11:35:00,76.45,76.45,76.35,76.45,98500.0,47.8027,47.8027,47.7402,47.8027,98500.0
2007-05-15 11:40:00,76.43,76.51,76.43,76.49,121800.0,47.7902,47.8402,47.7902,47.8277,121800.0
2007-05-15 11:45:00,76.49,76.49,76.33,76.4,128900.0,47.8277,47.8277,47.7277,47.7714,128900.0
2007-05-15 11:50:00,76.41,76.49,76.36,76.37,78300.0,47.7777,47.8277,47.7464,47.7527,78300.0
2007-05-15 11:55:00,76.36,76.41,76.33,76.35,37500.0,47.7464,47.7777,47.7277,47.7402,37500.0
2007-05-15 12:00:00,76.34,76.43,76.3,76.39,34000.0,47.7339,47.7902,47.7089,47.7652,34000.0
2007-05-15 12:05:00,76.39,76.4,76.32,76.37,20600.0,47.7652,47.7714,47.7214,47.7527,20600.0
2007-05-15 12:10:00,76.37,76.5,76.37,76.49,47800.0,47.7527,47.834,47.7527,47.8277,47800.0
2007-05-15 12:15:00,76.49,76.49,76.28,76.38,30500.0,47.8277,47.8277,47.6964,47.7589,30500.0
2007-05-15 12:20:00,76.38,76.45,76.34,76.34,30200.0,47.7589,47.8027,47.7339,47.7339,30200.0
2007-05-15 12:25:00,76.34,76.42,76.32,76.38,30600.0,47.7339,47.7839,47.7214,47.7589,30600.0
2007-05-15 12:30:00,76.38,76.4,76.24,76.26,35100.0,47.7589,47.7714,47.6714,47.6839,35100.0
2007-05-15 12:35:00,76.25,76.31,76.25,76.29,40000.0,47.6776,47.7152,47.6776,47.7027,40000.0
2007-05-15 12:40:00,76.3,76.45,76.29,76.43,55400.0,47.7089,47.8027,47.7027,47.7902,55400.0
2007-05-15 12:45:00,76.43,76.46,76.35,76.44,36100.0,47.7902,47.809,47.7402,47.7964,36100.0
2007-05-15 12:50:00,76.44,76.45,76.38,76.4,22300.0,47.7964,47.8027,47.7589,47.7714,22300.0
2007-05-15 12:55:00,76.4,76.4,76.27,76.32,35400.0,47.7714,47.7714,47.6902,47.7214,35400.0
2007-05-15 13:00:00,76.3,76.35,76.05,76.1,100200.0,47.7089,47.7402,47.5526,47.5839,100200.0
2007-05-15 13:05:00,76.1,76.16,76.01,76.04,66400.0,47.5839,47.6214,47.5276,47.5463,66400.0
2007-05-15 13:10:00,76.03,76.2,76.03,76.18,61500.0,47.5401,47.6464,47.5401,47.6339,61500.0
2007-05-15 13:15:00,76.18,76.18,76.1,76.1,35100.0,47.6339,47.6339,47.5839,47.5839,35100.0
2007-05-15 13:20:00,76.1,76.14,76.07,76.07,36000.0,47.5839,47.6089,47.5651,47.5651,36000.0
2007-05-15 13:25:00,76.07,76.12,76.06,76.1,22800.0,47.5651,47.5964,47.5588,47.5839,22800.0
2007-05-15 13:30:00,76.1,76.15,76.08,76.14,41000.0,47.5839,47.6151,47.5713,47.6089,41000.0
2007-05-15 13:35:00,76.16,76.18,76.08,76.09,36400.0,47.6214,47.6339,47.5713,47.5776,36400.0
2007-05-15 13:40:00,76.1,76.1,75.98,76.04,83700.0,47.5839,47.5839,47.5088,47.5463,83700.0
2007-05-15 13:45:00,76.05,76.05,75.93,75.96,115400.0,47.5526,47.5526,47.4776,47.4963,115400.0
2007-05-15 13:50:00,75.97,76.07,75.95,76.0,70500.0,47.5026,47.5651,47.4901,47.5213,70500.0
2007-05-15 13:55:00,76.0,76.05,75.96,76.0,58700.0,47.5213,47.5526,47.4963,47.5213,58700.0
2007-05-15 14:00:00,76.0,76.01,75.96,76.01,96900.0,47.5213,47.5276,47.4963,47.5276,96900.0
2007-05-15 14:05:00,76.01,76.15,76.01,76.1,37900.0,47.5276,47.6151,47.5276,47.5839,37900.0
2007-05-15 14:10:00,76.1,76.11,75.99,76.03,38600.0,47.5839,47.5901,47.5151,47.5401,38600.0
2007-05-15 14:15:00,76.03,76.05,75.87,75.94,145400.0,47.5401,47.5526,47.44,47.4838,145400.0
2007-05-15 14:20:00,75.93,76.13,75.93,76.12,40900.0,47.4776,47.6026,47.4776,47.5964,40900.0
2007-05-15 14:25:00,76.1,76.17,76.08,76.14,49300.0,47.5839,47.6276,47.5713,47.6089,49300.0
2007-05-15 14:30:00,76.14,76.2,76.09,76.11,32300.0,47.6089,47.6464,47.5776,47.5901,32300.0
2007-05-15 14:35:00,76.11,76.12,75.88,75.91,80200.0,47.5901,47.5964,47.4463,47.4651,80200.0
2007-05-15 14:40:00,75.91,76.03,75.87,75.95,173800.0,47.4651,47.5401,47.44,47.4901,173800.0
2007-05-15 14:45:00,75.95,76.02,75.91,75.98,115900.0,47.4901,47.5338,47.4651,47.5088,115900.0
2007-05-15 14:50:00,75.99,76.03,75.91,75.97,61700.0,47.5151,47.5401,47.4651,47.5026,61700.0
2007-05-15 14:55:00,75.96,76.01,75.88,76.01,46300.0,47.4963,47.5276,47.4463,47.5276,46300.0
2007-05-15 15:00:00,76.0,76.02,75.86,75.94,44500.0,47.5213,47.5338,47.4338,47.4838,44500.0
2007-05-15 15:05:00,75.94,75.97,75.8,75.89,57000.0,47.4838,47.5026,47.3963,47.4525,57000.0
2007-05-15 15:10:00,75.9,76.01,75.82,76.0,61500.0,47.4588,47.5276,47.4088,47.5213,61500.0
2007-05-15 15:15:00,75.99,76.02,75.92,75.98,48800.0,47.5151,47.5338,47.4713,47.5088,48800.0
2007-05-15 15:20:00,75.99,76.0,75.81,75.92,68300.0,47.5151,47.5213,47.4025,47.4713,68300.0
2007-05-15 15:25:00,75.92,76.01,75.88,75.95,46000.0,47.4713,47.5276,47.4463,47.4901,46000.0
2007-05-15 15:30:00,75.96,76.0,75.89,75.91,46600.0,47.4963,47.5213,47.4525,47.4651,46600.0
2007-05-15 15:35:00,75.92,76.0,75.92,75.93,49500.0,47.4713,47.5213,47.4713,47.4776,49500.0
2007-05-15 15:40:00,75.93,76.0,75.81,75.86,93300.0,47.4776,47.5213,47.4025,47.4338,93300.0
2007-05-15 15:45:00,75.87,75.94,75.8,75.92,83700.0,47.44,47.4838,47.3963,47.4713,83700.0
2007-05-15 15:50:00,75.92,76.0,75.79,75.8,175100.0,47.4713,47.5213,47.39,47.3963,175100.0
2007-05-15 15:55:00,75.8,76.21,75.79,76.01,226800.0,47.3963,47.6526,47.39,47.5276,226800.0
2007-05-16 09:30:00,76.5,76.63,76.2,76.2,199400.0,47.834,47.9153,47.6464,47.6464,199400.0
2007-05-16 09:35:00,76.21,76.43,76.07,76.38,113500.0,47.6526,47.7902,47.5651,47.7589,113500.0
2007-05-16 09:40:00,76.37,76.57,76.12,76.5,76700.0,47.7527,47.8777,47.5964,47.834,76700.0
2007-05-16 09:45:00,76.49,76.59,76.34,76.58,89100.0,47.8277,47.8902,47.7339,47.884,89100.0
2007-05-16 09:50:00,76.56,76.74,76.5,76.69,91100.0,47.8715,47.984,47.834,47.9528,91100.0
2007-05-16 09:55:00,76.69,76.73,76.66,76.73,65100.0,47.9528,47.9778,47.934,47.9778,65100.0
2007-05-16 10:00:00,76.73,76.79,76.56,76.6,128600.0,47.9778,48.0153,47.8715,47.8965,128600.0
2007-05-16 10:05:00,76.6,76.6,76.47,76.54,90400.0,47.8965,47.8965,47.8152,47.859,90400.0
2007-05-16 10:10:00,76.54,76.68,76.53,76.62,100400.0,47.859,47.9465,47.8527,47.909,100400.0
2007-05-16 10:15:00,76.6,76.61,76.49,76.61,138700.0,47.8965,47.9027,47.8277,47.9027,138700.0
2007-05-16 10:20:00,76.59,76.68,76.54,76.61,114700.0,47.8902,47.9465,47.859,47.9027,114700.0
2007-05-16 10:25:00,76.61,76.72,76.61,76.63,69800.0,47.9027,47.9715,47.9027,47.9153,69800.0
2007-05-16 10:30:00,76.63,76.65,76.47,76.5,133100.0,47.9153,47.9278,47.8152,47.834,133100.0
2007-05-16 10:35:00,76.5,76.51,76.11,76.24,267000.0,47.834,47.8402,47.5901,47.6714,267000.0
2007-05-16 10:40:00,76.24,76.35,76.1,76.18,126300.0,47.6714,47.7402,47.5839,47.6339,126300.0
2007-05-16 10:45:00,76.2,76.2,75.84,75.88,166800.0,47.6464,47.6464,47.4213,47.4463,166800.0
2007-05-16 10:50:00,75.88,75.93,75.56,75.56,154200.0,47.4463,47.4776,47.2462,47.2462,154200.0
2007-05-16 10:55:00,75.57,75.73,75.52,75.6,128100.0,47.2525,47.3525,47.2212,47.2712,128100.0
2007-05-16 11:00:00,75.6,75.72,75.53,75.67,75100.0,47.2712,47.3462,47.2274,47.315,75100.0
2007-05-16 11:05:00,75.67,75.67,75.21,75.29,169800.0,47.315,47.315,47.0274,47.0774,169800.0
2007-05-16 11:10:00,75.29,75.31,75.13,75.27,118700.0,47.0774,47.0899,46.9773,47.0649,118700.0
2007-05-16 11:15:00,75.27,75.35,75.27,75.32,87900.0,47.0649,47.1149,47.0649,47.0961,87900.0
2007-05-16 11:20:00,75.32,75.41,75.3,75.4,71900.0,47.0961,47.1524,47.0836,47.1462,71900.0
2007-05-16 11:25:00,75.39,75.43,75.25,75.43,87900.0,47.1399,47.1649,47.0524,47.1649,87900.0
2007-05-16 11:30:00,75.43,75.57,75.41,75.49,87100.0,47.1649,47.2525,47.1524,47.2024,87100.0
2007-05-16 11:35:00,75.49,75.71,75.48,75.69,89000.0,47.2024,47.34,47.1962,47.3275,89000.0
2007-05-16 11:40:00,75.7,75.72,75.61,75.62,43400.0,47.3337,47.3462,47.2775,47.2837,43400.0
2007-05-16 11:45:00,75.62,75.68,75.55,75.58,45200.0,47.2837,47.3212,47.24,47.2587,45200.0
2007-05-16 11:50:00,75.57,75.7,75.56,75.68,29700.0,47.2525,47.3337,47.2462,47.3212,29700.0
2007-05-16 11:55:00,75.7,75.75,75.63,75.73,41200.0,47.3337,47.365,47.29,47.3525,41200.0
2007-05-16 12:00:00,75.72,75.76,75.54,75.54,42000.0,47.3462,47.3713,47.2337,47.2337,42000.0
2007-05-16 12:05:00,75.54,75.56,75.46,75.48,61800.0,47.2337,47.2462,47.1837,47.1962,61800.0
2007-05-16 12:10:00,75.48,75.56,75.45,75.51,32300.0,47.1962,47.2462,47.1774,47.2149,32300.0
2007-05-16 12:15:00,75.53,75.58,75.47,75.48,29400.0,47.2274,47.2587,47.1899,47.1962,29400.0
2007-05-16 12:20:00,75.48,75.5,75.34,75.34,35200.0,47.1962,47.2087,47.1086,47.1086,35200.0
2007-05-16 12:25:00,75.35,75.41,75.31,75.37,43500.0,47.1149,47.1524,47.0899,47.1274,43500.0
2007-05-16 12:30:00,75.37,75.41,75.29,75.38,46600.0,47.1274,47.1524,47.0774,47.1337,46600.0
2007-05-16 12:35:00,75.4,75.47,75.32,75.32,47100.0,47.1462,47.1899,47.0961,47.0961,47100.0
2007-05-16 12:40:00,75.3,75.31,75.17,75.24,39000.0,47.0836,47.0899,47.0023,47.0461,39000.0
2007-05-16 12:45:00,75.24,75.38,75.24,75.33,22100.0,47.0461,47.1337,47.0461,47.1024,22100.0
2007-05-16 12:50:00,75.33,75.34,75.21,75.33,44400.0,47.1024,47.1086,47.0274,47.1024,44400.0
2007-05-16 12:55:00,75.34,75.49,75.32,75.48,42200.0,47.1086,47.2024,47.0961,47.1962,42200.0
2007-05-16 13:00:00,75.49,75.5,75.35,75.47,36000.0,47.2024,47.2087,47.1149,47.1899,36000.0
2007-05-16 13:05:00,75.46,75.5,75.38,75.42,64200.0,47.1837,47.2087,47.1337,47.1587,64200.0
2007-05-16 13:10:00,75.43,75.47,75.38,75.42,47900.0,47.1649,47.1899,47.1337,47.1587,47900.0
2007-05-16 13:15:00,75.42,75.53,75.41,75.49,29900.0,47.1587,47.2274,47.1524,47.2024,29900.0
2007-05-16 13:20:00,75.48,75.55,75.47,75.49,37300.0,47.1962,47.24,47.1899,47.2024,37300.0
2007-05-16 13:25:00,75.49,75.5,75.37,75.39,31500.0,47.2024,47.2087,47.1274,47.1399,31500.0
2007-05-16 13:30:00,75.39,75.46,75.37,75.46,20900.0,47.1399,47.1837,47.1274,47.1837,20900.0
2007-05-16 13:35:00,75.45,75.51,75.38,75.51,46200.0,47.1774,47.2149,47.1337,47.2149,46200.0
2007-05-16 13:40:00,75.49,75.59,75.49,75.55,43100.0,47.2024,47.265,47.2024,47.24,43100.0
2007-05-16 13:45:00,75.55,75.61,75.45,75.46,32700.0,47.24,47.2775,47.1774,47.1837,32700.0
2007-05-16 13:50:00,75.45,75.5,75.4,75.42,39400.0,47.1774,47.2087,47.1462,47.1587,39400.0
2007-05-16 13:55:00,75.42,75.45,75.39,75.4,37200.0,47.1587,47.1774,47.1399,47.1462,37200.0
2007-05-16 14:00:00,75.4,75.5,75.39,75.5,21600.0,47.1462,47.2087,47.1399,47.2087,21600.0
2007-05-16 14:05:00,75.5,75.57,75.49,75.56,32600.0,47.2087,47.2525,47.2024,47.2462,32600.0
2007-05-16 14:10:00,75.56,75.82,75.54,75.74,107900.0,47.2462,47.4088,47.2337,47.3588,107900.0
2007-05-16 14:15:00,75.73,75.75,75.63,75.63,56500.0,47.3525,47.365,47.29,47.29,56500.0
2007-05-16 14:20:00,75.64,75.69,75.59,75.61,85100.0,47.2962,47.3275,47.265,47.2775,85100.0
2007-05-16 14:25:00,75.61,75.65,75.56,75.63,45600.0,47.2775,47.3025,47.2462,47.29,45600.0
2007-05-16 14:30:00,75.61,75.67,75.58,75.6,43300.0,47.2775,47.315,47.2587,47.2712,43300.0
2007-05-16 14:35:00,75.61,75.63,75.51,75.52,14900.0,47.2775,47.29,47.2149,47.2212,14900.0
2007-05-16 14:40:00,75.53,75.57,75.48,75.56,55800.0,47.2274,47.2525,47.1962,47.2462,55800.0
2007-05-16 14:45:00,75.57,75.57,75.48,75.52,61300.0,47.2525,47.2525,47.1962,47.2212,61300.0
2007-05-16 14:50:00,75.51,75.64,75.47,75.64,41800.0,47.2149,47.2962,47.1899,47.2962,41800.0
2007-05-16 14:55:00,75.64,75.65,75.59,75.6,19000.0,47.2962,47.3025,47.265,47.2712,19000.0
2007-05-16 15:00:00,75.59,75.6,75.52,75.54,31100.0,47.265,47.2712,47.2212,47.2337,31100.0
2007-05-16 15:05:00,75.55,75.57,75.5,75.57,35300.0,47.24,47.2525,47.2087,47.2525,35300.0
2007-05-16 15:10:00,75.57,75.66,75.57,75.65,42400.0,47.2525,47.3087,47.2525,47.3025,42400.0
2007-05-16 15:15:00,75.65,75.79,75.64,75.71,98000.0,47.3025,47.39,47.2962,47.34,98000.0
2007-05-16 15:20:00,75.69,75.7,75.54,75.61,64800.0,47.3275,47.3337,47.2337,47.2775,64800.0
2007-05-16 15:25:00,75.61,75.69,75.53,75.61,70000.0,47.2775,47.3275,47.2274,47.2775,70000.0
2007-05-16 15:30:00,75.59,75.65,75.56,75.65,69500.0,47.265,47.3025,47.2462,47.3025,69500.0
2007-05-16 15:35:00,75.65,75.8,75.6,75.62,94000.0,47.3025,47.3963,47.2712,47.2837,94000.0
2007-05-16 15:40:00,75.62,75.75,75.62,75.75,77900.0,47.2837,47.365,47.2837,47.365,77900.0
2007-05-16 15:45:00,75.75,75.83,75.73,75.81,97400.0,47.365,47.415,47.3525,47.4025,97400.0
2007-05-16 15:50:00,75.8,75.9,75.79,75.87,146100.0,47.3963,47.4588,47.39,47.44,146100.0
2007-05-16 15:55:00,75.87,75.93,75.85,75.92,123100.0,47.44,47.4776,47.4275,47.4713,123100.0
2007-05-17 09:30:00,75.18,75.2,73.85,73.94,506600.0,47.0086,47.0211,46.177,46.2332,506600.0
2007-05-17 09:35:00,73.98,74.54,73.85,74.51,346300.0,46.2583,46.6084,46.177,46.5897,346300.0
2007-05-17 09:40:00,74.51,74.6,74.32,74.47,209100.0,46.5897,46.6459,46.4709,46.5646,209100.0
2007-05-17 09:45:00,74.47,74.5,74.45,74.49,97000.0,46.5646,46.5834,46.5521,46.5772,97000.0
2007-05-17 09:50:00,74.5,74.5,74.39,74.47,166700.0,46.5834,46.5834,46.5146,46.5646,166700.0
2007-05-17 09:55:00,74.43,74.6,74.34,74.51,264900.0,46.5396,46.6459,46.4834,46.5897,264900.0
2007-05-17 10:00:00,74.51,74.59,74.38,74.46,244100.0,46.5897,46.6397,46.5084,46.5584,244100.0
2007-05-17 10:05:00,74.46,74.65,74.45,74.51,93000.0,46.5584,46.6772,46.5521,46.5897,93000.0
2007-05-17 10:10:00,74.51,74.52,74.45,74.46,92200.0,46.5897,46.5959,46.5521,46.5584,92200.0
2007-05-17 10:15:00,74.46,74.56,74.45,74.47,99500.0,46.5584,46.6209,46.5521,46.5646,99500.0
2007-05-17 10:20:00,74.47,74.72,74.45,74.72,79900.0,46.5646,46.721,46.5521,46.721,79900.0
2007-05-17 10:25:00,74.72,74.9,74.68,74.81,61300.0,46.721,46.8335,46.696,46.7772,61300.0
2007-05-17 10:30:00,74.81,74.89,74.78,74.87,64000.0,46.7772,46.8273,46.7585,46.8148,64000.0
2007-05-17 10:35:00,74.86,74.88,74.67,74.68,119900.0,46.8085,46.821,46.6897,46.696,119900.0
2007-05-17 10:40:00,74.69,74.84,74.67,74.73,62100.0,46.7022,46.796,46.6897,46.7272,62100.0
2007-05-17 10:45:00,74.73,74.77,74.64,74.74,45000.0,46.7272,46.7522,46.6709,46.7335,45000.0
2007-05-17 10:50:00,74.74,74.8,74.65,74.65,54200.0,46.7335,46.771,46.6772,46.6772,54200.0
2007-05-17 10:55:00,74.67,74.77,74.63,74.67,88800.0,46.6897,46.7522,46.6647,46.6897,88800.0
2007-05-17 11:00:00,74.67,74.73,74.61,74.68,77000.0,46.6897,46.7272,46.6522,46.696,77000.0
2007-05-17 11:05:00,74.68,74.77,74.63,74.67,61400.0,46.696,46.7522,46.6647,46.6897,61400.0
2007-05-17 11:10:00,74.66,74.7,74.63,74.7,98500.0,46.6835,46.7085,46.6647,46.7085,98500.0
2007-05-17 11:15:00,74.69,74.7,74.55,74.55,40800.0,46.7022,46.7085,46.6147,46.6147,40800.0
2007-05-17 11:20:00,74.54,74.6,74.5,74.51,104700.0,46.6084,46.6459,46.5834,46.5897,104700.0
2007-05-17 11:25:00,74.51,74.53,74.5,74.5,29200.0,46.5897,46.6022,46.5834,46.5834,29200.0
2007-05-17 11:30:00,74.5,74.54,74.5,74.52,38100.0,46.5834,46.6084,46.5834,46.5959,38100.0
2007-05-17 11:35:00,74.52,74.57,74.49,74.57,46300.0,46.5959,46.6272,46.5772,46.6272,46300.0
2007-05-17 11:40:00,74.55,74.65,74.52,74.58,55000.0,46.6147,46.6772,46.5959,46.6334,55000.0
2007-05-17 11:45:00,74.59,74.68,74.55,74.59,97700.0,46.6397,46.696,46.6147,46.6397,97700.0
2007-05-17 11:50:00,74.59,74.63,74.52,74.55,61300.0,46.6397,46.6647,46.5959,46.6147,61300.0
2007-05-17 11:55:00,74.54,74.59,74.53,74.57,18800.0,46.6084,46.6397,46.6022,46.6272,18800.0
2007-05-17 12:00:00,74.55,74.64,74.46,74.46,75200.0,46.6147,46.6709,46.5584,46.5584,75200.0
2007-05-17 12:05:00,74.46,74.46,74.32,74.36,81100.0,46.5584,46.5584,46.4709,46.4959,81100.0
2007-05-17 12:10:00,74.36,74.37,74.3,74.34,42600.0,46.4959,46.5021,46.4583,46.4834,42600.0
2007-05-17 12:15:00,74.33,74.35,74.25,74.31,71600.0,46.4771,46.4896,46.4271,46.4646,71600.0
2007-05-17 12:20:00,74.3,74.32,74.22,74.22,42300.0,46.4583,46.4709,46.4083,46.4083,42300.0
2007-05-17 12:25:00,74.22,74.28,74.16,74.27,52700.0,46.4083,46.4458,46.3708,46.4396,52700.0
2007-05-17 12:30:00,74.28,74.33,74.28,74.32,17900.0,46.4458,46.4771,46.4458,46.4709,17900.0
2007-05-17 12:35:00,74.32,74.35,74.27,74.31,34900.0,46.4709,46.4896,46.4396,46.4646,34900.0
2007-05-17 12:40:00,74.31,74.32,74.22,74.22,27000.0,46.4646,46.4709,46.4083,46.4083,27000.0
2007-05-17 12:45:00,74.22,74.31,74.21,74.26,62100.0,46.4083,46.4646,46.4021,46.4333,62100.0
2007-05-17 12:50:00,74.25,74.32,74.23,74.31,48100.0,46.4271,46.4709,46.4146,46.4646,48100.0
2007-05-17 12:55:00,74.31,74.37,74.3,74.35,32000.0,46.4646,46.5021,46.4583,46.4896,32000.0
2007-05-17 13:00:00,74.34,74.43,74.3,74.42,75400.0,46.4834,46.5396,46.4583,46.5334,75400.0
2007-05-17 13:05:00,74.43,74.54,74.38,74.54,41800.0,46.5396,46.6084,46.5084,46.6084,41800.0
2007-05-17 13:10:00,74.54,74.55,74.49,74.49,38500.0,46.6084,46.6147,46.5772,46.5772,38500.0
2007-05-17 13:15:00,74.5,74.5,74.45,74.49,30300.0,46.5834,46.5834,46.5521,46.5772,30300.0
2007-05-17 13:20:00,74.48,74.55,74.47,74.55,30900.0,46.5709,46.6147,46.5646,46.6147,30900.0
2007-05-17 13:25:00,74.55,74.57,74.52,74.55,38700.0,46.6147,46.6272,46.5959,46.6147,38700.0
2007-05-17 13:30:00,74.54,74.6,74.51,74.58,39000.0,46.6084,46.6459,46.5897,46.6334,39000.0
2007-05-17 13:35:00,74.58,74.6,74.53,74.53,35000.0,46.6334,46.6459,46.6022,46.6022,35000.0
2007-05-17 13:40:00,74.54,74.6,74.54,74.58,37500.0,46.6084,46.6459,46.6084,46.6334,37500.0
2007-05-17 13:45:00,74.57,74.6,74.54,74.55,25900.0,46.6272,46.6459,46.6084,46.6147,25900.0
2007-05-17 13:50:00,74.54,74.55,74.5,74.51,27300.0,46.6084,46.6147,46.5834,46.5897,27300.0
2007-05-17 13:55:00,74.5,74.52,74.49,74.51,23200.0,46.5834,46.5959,46.5772,46.5897,23200.0
2007-05-17 14:00:00,74.51,74.51,74.45,74.48,29400.0,46.5897,46.5897,46.5521,46.5709,29400.0
2007-05-17 14:05:00,74.48,74.55,74.48,74.51,34200.0,46.5709,46.6147,46.5709,46.5897,34200.0
2007-05-17 14:10:00,74.52,74.53,74.46,74.53,36000.0,46.5959,46.6022,46.5584,46.6022,36000.0
2007-05-17 14:15:00,74.54,74.66,74.53,74.66,57700.0,46.6084,46.6835,46.6022,46.6835,57700.0
2007-05-17 14:20:00,74.66,74.68,74.61,74.66,39700.0,46.6835,46.696,46.6522,46.6835,39700.0
2007-05-17 14:25:00,74.65,74.66,74.6,74.64,58000.0,46.6772,46.6835,46.6459,46.6709,58000.0
2007-05-17 14:30:00,74.63,74.7,74.6,74.67,64700.0,46.6647,46.7085,46.6459,46.6897,64700.0
2007-05-17 14:35:00,74.67,74.79,74.65,74.7,59400.0,46.6897,46.7647,46.6772,46.7085,59400.0
2007-05-17 14:40:00,74.7,74.8,74.7,74.75,56900.0,46.7085,46.771,46.7085,46.7397,56900.0
2007-05-17 14:45:00,74.76,74.84,74.75,74.77,58800.0,46.746,46.796,46.7397,46.7522,58800.0
2007-05-17 14:50:00,74.76,74.95,74.76,74.94,78800.0,46.746,46.8648,46.746,46.8585,78800.0
2007-05-17 14:55:00,74.93,74.98,74.9,74.93,73000.0,46.8523,46.8835,46.8335,46.8523,73000.0
2007-05-17 15:00:00,74.93,74.97,74.88,74.93,92300.0,46.8523,46.8773,46.821,46.8523,92300.0
2007-05-17 15:05:00,74.94,74.94,74.79,74.79,103500.0,46.8585,46.8585,46.7647,46.7647,103500.0
2007-05-17 15:10:00,74.79,74.85,74.77,74.84,49500.0,46.7647,46.8023,46.7522,46.796,49500.0
2007-05-17 15:15:00,74.85,74.89,74.82,74.89,45500.0,46.8023,46.8273,46.7835,46.8273,45500.0
2007-05-17 15:20:00,74.89,74.9,74.79,74.82,78900.0,46.8273,46.8335,46.7647,46.7835,78900.0
2007-05-17 15:25:00,74.82,74.88,74.78,74.78,51900.0,46.7835,46.821,46.7585,46.7585,51900.0
2007-05-17 15:30:00,74.79,74.85,74.78,74.8,48700.0,46.7647,46.8023,46.7585,46.771,48700.0
2007-05-17 15:35:00,74.8,74.81,74.69,74.76,69800.0,46.771,46.7772,46.7022,46.746,69800.0
2007-05-17 15:40:00,74.77,74.81,74.72,74.73,117200.0,46.7522,46.7772,46.721,46.7272,117200.0
2007-05-17 15:45:00,74.72,74.83,74.72,74.83,81800.0,46.721,46.7897,46.721,46.7897,81800.0
2007-05-17 15:50:00,74.83,74.87,74.8,74.84,106800.0,46.7897,46.8148,46.771,46.796,106800.0
2007-05-17 15:55:00,74.85,74.87,74.76,74.77,130500.0,46.8023,46.8148,46.746,46.7522,130500.0
2007-05-18 09:30:00,75.01,75.19,74.92,75.19,720600.0,46.9023,47.0148,46.846,47.0148,720600.0
2007-05-18 09:35:00,75.17,75.25,74.9,75.01,100600.0,47.0023,47.0524,46.8335,46.9023,100600.0
2007-05-18 09:40:00,75.01,75.08,74.96,75.02,73400.0,46.9023,46.9461,46.871,46.9086,73400.0
2007-05-18 09:45:00,75.02,75.03,74.75,74.77,97800.0,46.9086,46.9148,46.7397,46.7522,97800.0
2007-05-18 09:50:00,74.77,74.79,74.58,74.67,125700.0,46.7522,46.7647,46.6334,46.6897,125700.0
2007-05-18 09:55:00,74.66,74.74,74.61,74.64,75600.0,46.6835,46.7335,46.6522,46.6709,75600.0
2007-05-18 10:00:00,74.65,74.82,74.56,74.65,215000.0,46.6772,46.7835,46.6209,46.6772,215000.0
2007-05-18 10:05:00,74.65,74.84,74.65,74.76,125400.0,46.6772,46.796,46.6772,46.746,125400.0
2007-05-18 10:10:00,74.76,74.9,74.7,74.8,70000.0,46.746,46.8335,46.7085,46.771,70000.0
2007-05-18 10:15:00,74.8,74.81,74.61,74.64,61600.0,46.771,46.7772,46.6522,46.6709,61600.0
2007-05-18 10:20:00,74.65,74.78,74.64,74.7,55700.0,46.6772,46.7585,46.6709,46.7085,55700.0
2007-05-18 10:25:00,74.7,74.86,74.69,74.81,68700.0,46.7085,46.8085,46.7022,46.7772,68700.0
2007-05-18 10:30:00,74.83,74.89,74.59,74.67,154000.0,46.7897,46.8273,46.6397,46.6897,154000.0
2007-05-18 10:35:00,74.67,74.72,74.55,74.56,54500.0,46.6897,46.721,46.6147,46.6209,54500.0
2007-05-18 10:40:00,74.56,74.63,74.55,74.59,62700.0,46.6209,46.6647,46.6147,46.6397,62700.0
2007-05-18 10:45:00,74.58,74.62,74.54,74.57,42900.0,46.6334,46.6584,46.6084,46.6272,42900.0
2007-05-18 10:50:00,74.57,74.68,74.56,74.61,64900.0,46.6272,46.696,46.6209,46.6522,64900.0
2007-05-18 10:55:00,74.61,74.66,74.59,74.66,33600.0,46.6522,46.6835,46.6397,46.6835,33600.0
2007-05-18 11:00:00,74.64,74.73,74.59,74.7,66900.0,46.6709,46.7272,46.6397,46.7085,66900.0
2007-05-18 11:05:00,74.7,74.74,74.66,74.74,42100.0,46.7085,46.7335,46.6835,46.7335,42100.0
2007-05-18 11:10:00,74.74,74.82,74.71,74.81,38900.0,46.7335,46.7835,46.7147,46.7772,38900.0
2007-05-18 11:15:00,74.81,74.82,74.75,74.8,26000.0,46.7772,46.7835,46.7397,46.771,26000.0
2007-05-18 11:20:00,74.8,74.83,74.78,74.82,21400.0,46.771,46.7897,46.7585,46.7835,21400.0
2007-05-18 11:25:00,74.82,74.9,74.81,74.89,30500.0,46.7835,46.8335,46.7772,46.8273,30500.0
2007-05-18 11:30:00,74.89,74.97,74.85,74.86,44200.0,46.8273,46.8773,46.8023,46.8085,44200.0
2007-05-18 11:35:00,74.85,74.85,74.7,74.71,36600.0,46.8023,46.8023,46.7085,46.7147,36600.0
2007-05-18 11:40:00,74.71,74.79,74.71,74.76,49900.0,46.7147,46.7647,46.7147,46.746,49900.0
2007-05-18 11:45:00,74.75,74.77,74.64,74.68,55000.0,46.7397,46.7522,46.6709,46.696,55000.0
2007-05-18 11:50:00,74.69,74.73,74.64,74.66,26900.0,46.7022,46.7272,46.6709,46.6835,26900.0
2007-05-18 11:55:00,74.66,74.67,74.59,74.64,32100.0,46.6835,46.6897,46.6397,46.6709,32100.0
2007-05-18 12:00:00,74.64,74.68,74.62,74.62,28400.0,46.6709,46.696,46.6584,46.6584,28400.0
2007-05-18 12:05:00,74.62,74.66,74.61,74.66,25100.0,46.6584,46.6835,46.6522,46.6835,25100.0
2007-05-18 12:10:00,74.66,74.74,74.66,74.71,25800.0,46.6835,46.7335,46.6835,46.7147,25800.0
2007-05-18 12:15:00,74.72,74.76,74.71,74.76,13900.0,46.721,46.746,46.7147,46.746,13900.0
2007-05-18 12:20:00,74.76,74.85,74.72,74.75,27000.0,46.746,46.8023,46.721,46.7397,27000.0
2007-05-18 12:25:00,74.75,74.78,74.7,74.72,23300.0,46.7397,46.7585,46.7085,46.721,23300.0
2007-05-18 12:30:00,74.73,74.73,74.7,74.71,15600.0,46.7272,46.7272,46.7085,46.7147,15600.0
2007-05-18 12:35:00,74.7,74.8,74.7,74.79,13000.0,46.7085,46.771,46.7085,46.7647,13000.0
2007-05-18 12:40:00,74.79,74.85,74.77,74.78,54900.0,46.7647,46.8023,46.7522,46.7585,54900.0
2007-05-18 12:45:00,74.77,74.84,74.75,74.8,29000.0,46.7522,46.796,46.7397,46.771,29000.0
2007-05-18 12:50:00,74.81,74.82,74.67,74.7,48900.0,46.7772,46.7835,46.6897,46.7085,48900.0
2007-05-18 12:55:00,74.7,74.74,74.67,74.73,37400.0,46.7085,46.7335,46.6897,46.7272,37400.0
2007-05-18 13:00:00,74.73,74.76,74.71,74.71,19600.0,46.7272,46.746,46.7147,46.7147,19600.0
2007-05-18 13:05:00,74.72,74.9,74.71,74.9,97200.0,46.721,46.8335,46.7147,46.8335,97200.0
2007-05-18 13:10:00,74.9,74.9,74.81,74.81,33100.0,46.8335,46.8335,46.7772,46.7772,33100.0
2007-05-18 13:15:00,74.82,74.82,74.75,74.78,29300.0,46.7835,46.7835,46.7397,46.7585,29300.0
2007-05-18 13:20:00,74.77,74.79,74.71,74.72,22500.0,46.7522,46.7647,46.7147,46.721,22500.0
2007-05-18 13:25:00,74.72,74.73,74.65,74.65,72600.0,46.721,46.7272,46.6772,46.6772,72600.0
2007-05-18 13:30:00,74.66,74.7,74.61,74.61,65000.0,46.6835,46.7085,46.6522,46.6522,65000.0
2007-05-18 13:35:00,74.62,74.62,74.54,74.54,64300.0,46.6584,46.6584,46.6084,46.6084,64300.0
2007-05-18 13:40:00,74.54,74.67,74.54,74.67,49900.0,46.6084,46.6897,46.6084,46.6897,49900.0
2007-05-18 13:45:00,74.67,74.72,74.66,74.67,27400.0,46.6897,46.721,46.6835,46.6897,27400.0
2007-05-18 13:50:00,74.66,74.75,74.66,74.75,18100.0,46.6835,46.7397,46.6835,46.7397,18100.0
2007-05-18 13:55:00,74.75,74.77,74.69,74.76,18200.0,46.7397,46.7522,46.7022,46.746,18200.0
2007-05-18 14:00:00,74.77,74.79,74.7,74.77,26400.0,46.7522,46.7647,46.7085,46.7522,26400.0
2007-05-18 14:05:00,74.77,74.8,74.73,74.8,21000.0,46.7522,46.771,46.7272,46.771,21000.0
2007-05-18 14:10:00,74.8,74.84,74.8,74.83,22700.0,46.771,46.796,46.771,46.7897,22700.0
2007-05-18 14:15:00,74.83,74.9,74.83,74.88,31800.0,46.7897,46.8335,46.7897,46.821,31800.0
2007-05-18 14:20:00,74.89,74.92,74.82,74.9,28100.0,46.8273,46.846,46.7835,46.8335,28100.0
2007-05-18 14:25:00,74.9,74.93,74.86,74.87,52300.0,46.8335,46.8523,46.8085,46.8148,52300.0
2007-05-18 14:30:00,74.86,74.87,74.79,74.8,41100.0,46.8085,46.8148,46.7647,46.771,41100.0
2007-05-18 14:35:00,74.8,74.81,74.7,74.71,30300.0,46.771,46.7772,46.7085,46.7147,30300.0
2007-05-18 14:40:00,74.7,74.7,74.57,74.59,38800.0,46.7085,46.7085,46.6272,46.6397,38800.0
2007-05-18 14:45:00,74.59,74.65,74.58,74.64,18400.0,46.6397,46.6772,46.6334,46.6709,18400.0
2007-05-18 14:50:00,74.65,74.69,74.62,74.67,30200.0,46.6772,46.7022,46.6584,46.6897,30200.0
2007-05-18 14:55:00,74.67,74.73,74.67,74.71,59600.0,46.6897,46.7272,46.6897,46.7147,59600.0
2007-05-18 15:00:00,74.7,74.73,74.65,74.65,29900.0,46.7085,46.7272,46.6772,46.6772,29900.0
2007-05-18 15:05:00,74.66,74.68,74.59,74.6,52000.0,46.6835,46.696,46.6397,46.6459,52000.0
2007-05-18 15:10:00,74.58,74.65,74.57,74.61,42700.0,46.6334,46.6772,46.6272,46.6522,42700.0
2007-05-18 15:15:00,74.62,74.74,74.58,74.74,40000.0,46.6584,46.7335,46.6334,46.7335,40000.0
2007-05-18 15:20:00,74.73,74.77,74.67,74.7,49400.0,46.7272,46.7522,46.6897,46.7085,49400.0
2007-05-18 15:25:00,74.7,74.74,74.67,74.69,40700.0,46.7085,46.7335,46.6897,46.7022,40700.0
2007-05-18 15:30:00,74.69,74.77,74.69,74.71,40200.0,46.7022,46.7522,46.7022,46.7147,40200.0
2007-05-18 15:35:00,74.7,74.73,74.69,74.69,49100.0,46.7085,46.7272,46.7022,46.7022,49100.0
2007-05-18 15:40:00,74.7,74.82,74.68,74.74,166700.0,46.7085,46.7835,46.696,46.7335,166700.0
2007-05-18 15:45:00,74.73,74.74,74.58,74.63,104300.0,46.7272,46.7335,46.6334,46.6647,104300.0
2007-05-18 15:50:00,74.63,74.76,74.63,74.73,110700.0,46.6647,46.746,46.6647,46.7272,110700.0
2007-05-18 15:55:00,74.73,74.8,74.68,74.75,169600.0,46.7272,46.771,46.696,46.7397,169600.0
2007-05-21 09:30:00,74.77,74.77,74.45,74.49,115700.0,46.7522,46.7522,46.5521,46.5772,115700.0
2007-05-21 09:35:00,74.47,74.68,74.46,74.63,82100.0,46.5646,46.696,46.5584,46.6647,82100.0
2007-05-21 09:40:00,74.62,74.64,74.56,74.6,58600.0,46.6584,46.6709,46.6209,46.6459,58600.0
2007-05-21 09:45:00,74.6,74.65,74.5,74.5,55700.0,46.6459,46.6772,46.5834,46.5834,55700.0
2007-05-21 09:50:00,74.51,74.51,74.32,74.35,104000.0,46.5897,46.5897,46.4709,46.4896,104000.0
2007-05-21 09:55:00,74.36,74.41,74.36,74.37,53300.0,46.4959,46.5271,46.4959,46.5021,53300.0
2007-05-21 10:00:00,74.37,74.46,74.36,74.46,84600.0,46.5021,46.5584,46.4959,46.5584,84600.0
2007-05-21 10:05:00,74.46,74.64,74.46,74.62,115400.0,46.5584,46.6709,46.5584,46.6584,115400.0
2007-05-21 10:10:00,74.63,74.65,74.53,74.53,60100.0,46.6647,46.6772,46.6022,46.6022,60100.0
2007-05-21 10:15:00,74.53,74.58,74.47,74.49,63700.0,46.6022,46.6334,46.5646,46.5772,63700.0
2007-05-21 10:20:00,74.49,74.72,74.48,74.67,55300.0,46.5772,46.721,46.5709,46.6897,55300.0
2007-05-21 10:25:00,74.67,74.68,74.58,74.61,56000.0,46.6897,46.696,46.6334,46.6522,56000.0
2007-05-21 10:30:00,74.6,74.71,74.52,74.7,63400.0,46.6459,46.7147,46.5959,46.7085,63400.0
2007-05-21 10:35:00,74.69,74.89,74.69,74.81,68900.0,46.7022,46.8273,46.7022,46.7772,68900.0
2007-05-21 10:40:00,74.82,74.84,74.77,74.83,36500.0,46.7835,46.796,46.7522,46.7897,36500.0
2007-05-21 10:45:00,74.82,74.89,74.77,74.82,45100.0,46.7835,46.8273,46.7522,46.7835,45100.0
2007-05-21 10:50:00,74.83,75.11,74.8,75.08,135600.0,46.7897,46.9648,46.771,46.9461,135600.0
2007-05-21 10:55:00,75.09,75.12,74.98,74.98,77300.0,46.9523,46.9711,46.8835,46.8835,77300.0
2007-05-21 11:00:00,74.97,74.98,74.91,74.97,35900.0,46.8773,46.8835,46.8398,46.8773,35900.0
2007-05-21 11:05:00,74.97,75.02,74.96,75.0,32800.0,46.8773,46.9086,46.871,46.896,32800.0
2007-05-21 11:10:00,74.99,75.03,74.95,74.95,41100.0,46.8898,46.9148,46.8648,46.8648,41100.0
2007-05-21 11:15:00,74.95,74.98,74.95,74.95,24500.0,46.8648,46.8835,46.8648,46.8648,24500.0
2007-05-21 11:20:00,74.95,75.1,74.95,75.05,63200.0,46.8648,46.9586,46.8648,46.9273,63200.0
2007-05-21 11:25:00,75.06,75.1,74.97,74.99,36600.0,46.9336,46.9586,46.8773,46.8898,36600.0
2007-05-21 11:30:00,74.97,74.98,74.86,74.93,33000.0,46.8773,46.8835,46.8085,46.8523,33000.0
2007-05-21 11:35:00,74.92,74.92,74.9,74.9,16200.0,46.846,46.846,46.8335,46.8335,16200.0
2007-05-21 11:40:00,74.9,74.93,74.9,74.92,21800.0,46.8335,46.8523,46.8335,46.846,21800.0
2007-05-21 11:45:00,74.92,74.99,74.92,74.98,24600.0,46.846,46.8898,46.846,46.8835,24600.0
2007-05-21 11:50:00,74.97,74.99,74.95,74.95,18600.0,46.8773,46.8898,46.8648,46.8648,18600.0
2007-05-21 11:55:00,74.96,75.02,74.95,74.98,38000.0,46.871,46.9086,46.8648,46.8835,38000.0
2007-05-21 12:00:00,74.97,74.98,74.94,74.97,19800.0,46.8773,46.8835,46.8585,46.8773,19800.0
2007-05-21 12:05:00,74.97,75.15,74.97,75.14,46900.0,46.8773,46.9898,46.8773,46.9836,46900.0
2007-05-21 12:10:00,75.15,75.23,75.13,75.18,65500.0,46.9898,47.0399,46.9773,47.0086,65500.0
2007-05-21 12:15:00,75.18,75.23,75.15,75.19,28800.0,47.0086,47.0399,46.9898,47.0148,28800.0
2007-05-21 12:20:00,75.2,75.25,75.19,75.2,41300.0,47.0211,47.0524,47.0148,47.0211,41300.0
2007-05-21 12:25:00,75.19,75.2,75.14,75.18,27200.0,47.0148,47.0211,46.9836,47.0086,27200.0
2007-05-21 12:30:00,75.17,75.19,75.16,75.16,29600.0,47.0023,47.0148,46.9961,46.9961,29600.0
2007-05-21 12:35:00,75.17,75.26,75.16,75.2,82500.0,47.0023,47.0586,46.9961,47.0211,82500.0
2007-05-21 12:40:00,75.21,75.21,75.13,75.14,37500.0,47.0274,47.0274,46.9773,46.9836,37500.0
2007-05-21 12:45:00,75.14,75.16,75.11,75.15,16900.0,46.9836,46.9961,46.9648,46.9898,16900.0
2007-05-21 12:50:00,75.15,75.17,75.11,75.15,29800.0,46.9898,47.0023,46.9648,46.9898,29800.0
2007-05-21 12:55:00,75.15,75.15,75.09,75.11,20200.0,46.9898,46.9898,46.9523,46.9648,20200.0
2007-05-21 13:00:00,75.09,75.12,75.09,75.09,34100.0,46.9523,46.9711,46.9523,46.9523,34100.0
2007-05-21 13:05:00,75.08,75.1,75.07,75.09,19600.0,46.9461,46.9586,46.9398,46.9523,19600.0
2007-05-21 13:10:00,75.09,75.14,75.08,75.14,16100.0,46.9523,46.9836,46.9461,46.9836,16100.0
2007-05-21 13:15:00,75.13,75.15,75.09,75.1,15400.0,46.9773,46.9898,46.9523,46.9586,15400.0
2007-05-21 13:20:00,75.1,75.12,75.08,75.09,13900.0,46.9586,46.9711,46.9461,46.9523,13900.0
2007-05-21 13:25:00,75.08,75.11,75.07,75.07,19900.0,46.9461,46.9648,46.9398,46.9398,19900.0
2007-05-21 13:30:00,75.07,75.07,75.02,75.02,24700.0,46.9398,46.9398,46.9086,46.9086,24700.0
2007-05-21 13:35:00,75.03,75.03,74.92,74.93,20800.0,46.9148,46.9148,46.846,46.8523,20800.0
2007-05-21 13:40:00,74.94,74.98,74.86,74.86,26000.0,46.8585,46.8835,46.8085,46.8085,26000.0
2007-05-21 13:45:00,74.86,74.95,74.85,74.95,29100.0,46.8085,46.8648,46.8023,46.8648,29100.0
2007-05-21 13:50:00,74.95,74.98,74.95,74.96,13100.0,46.8648,46.8835,46.8648,46.871,13100.0
2007-05-21 13:55:00,74.96,74.96,74.92,74.93,12500.0,46.871,46.871,46.846,46.8523,12500.0
2007-05-21 14:00:00,74.92,74.93,74.81,74.9,35700.0,46.846,46.8523,46.7772,46.8335,35700.0
2007-05-21 14:05:00,74.9,74.91,74.88,74.9,29800.0,46.8335,46.8398,46.821,46.8335,29800.0
2007-05-21 14:10:00,74.89,74.91,74.88,74.9,32700.0,46.8273,46.8398,46.821,46.8335,32700.0
2007-05-21 14:15:00,74.89,74.97,74.89,74.97,34600.0,46.8273,46.8773,46.8273,46.8773,34600.0
2007-05-21 14:20:00,74.98,75.09,74.98,75.08,26700.0,46.8835,46.9523,46.8835,46.9461,26700.0
2007-05-21 14:25:00,75.06,75.08,74.99,75.01,36500.0,46.9336,46.9461,46.8898,46.9023,36500.0
2007-05-21 14:30:00,75.0,75.06,75.0,75.06,21700.0,46.896,46.9336,46.896,46.9336,21700.0
2007-05-21 14:35:00,75.06,75.07,75.05,75.05,10600.0,46.9336,46.9398,46.9273,46.9273,10600.0
2007-05-21 14:40:00,75.05,75.08,75.05,75.08,21500.0,46.9273,46.9461,46.9273,46.9461,21500.0
2007-05-21 14:45:00,75.08,75.19,75.08,75.17,46600.0,46.9461,47.0148,46.9461,47.0023,46600.0
2007-05-21 14:50:00,75.17,75.2,75.16,75.18,32100.0,47.0023,47.0211,46.9961,47.0086,32100.0
2007-05-21 14:55:00,75.17,75.19,75.09,75.13,41800.0,47.0023,47.0148,46.9523,46.9773,41800.0
2007-05-21 15:00:00,75.12,75.16,75.03,75.03,28200.0,46.9711,46.9961,46.9148,46.9148,28200.0
2007-05-21 15:05:00,75.04,75.04,74.93,74.93,122900.0,46.9211,46.9211,46.8523,46.8523,122900.0
2007-05-21 15:10:00,74.96,75.05,74.94,75.0,42500.0,46.871,46.9273,46.8585,46.896,42500.0
2007-05-21 15:15:00,75.01,75.01,74.86,75.0,63600.0,46.9023,46.9023,46.8085,46.896,63600.0
2007-05-21 15:20:00,74.99,75.04,74.92,74.94,65700.0,46.8898,46.9211,46.846,46.8585,65700.0
2007-05-21 15:25:00,74.94,74.95,74.74,74.78,56300.0,46.8585,46.8648,46.7335,46.7585,56300.0
2007-05-21 15:30:00,74.79,74.84,74.73,74.78,32900.0,46.7647,46.796,46.7272,46.7585,32900.0
2007-05-21 15:35:00,74.76,74.8,74.72,74.78,44900.0,46.746,46.771,46.721,46.7585,44900.0
2007-05-21 15:40:00,74.79,74.85,74.75,74.77,76800.0,46.7647,46.8023,46.7397,46.7522,76800.0
2007-05-21 15:45:00,74.77,74.85,74.75,74.79,81500.0,46.7522,46.8023,46.7397,46.7647,81500.0
2007-05-21 15:50:00,74.78,74.8,74.7,74.77,91600.0,46.7585,46.771,46.7085,46.7522,91600.0
2007-05-21 15:55:00,74.77,74.87,74.72,74.82,138400.0,46.7522,46.8148,46.721,46.7835,138400.0
2007-05-22 09:30:00,74.85,75.0,74.85,74.96,97500.0,46.8023,46.896,46.8023,46.871,97500.0
2007-05-22 09:35:00,74.94,74.95,74.8,74.82,34900.0,46.8585,46.8648,46.771,46.7835,34900.0
2007-05-22 09:40:00,74.84,74.93,74.78,74.87,78500.0,46.796,46.8523,46.7585,46.8148,78500.0
2007-05-22 09:45:00,74.89,74.96,74.84,74.89,64900.0,46.8273,46.871,46.796,46.8273,64900.0
2007-05-22 09:50:00,74.89,74.99,74.86,74.9,68900.0,46.8273,46.8898,46.8085,46.8335,68900.0
2007-05-22 09:55:00,74.94,74.98,74.85,74.92,56400.0,46.8585,46.8835,46.8023,46.846,56400.0
2007-05-22 10:00:00,74.93,75.18,74.93,75.12,115400.0,46.8523,47.0086,46.8523,46.9711,115400.0
2007-05-22 10:05:00,75.12,75.2,75.1,75.17,58900.0,46.9711,47.0211,46.9586,47.0023,58900.0
2007-05-22 10:10:00,75.18,75.33,75.17,75.24,82800.0,47.0086,47.1024,47.0023,47.0461,82800.0
2007-05-22 10:15:00,75.25,75.43,75.22,75.27,98200.0,47.0524,47.1649,47.0336,47.0649,98200.0
2007-05-22 10:20:00,75.27,75.27,74.9,75.24,104100.0,47.0649,47.0649,46.8335,47.0461,104100.0
2007-05-22 10:25:00,75.25,75.38,75.24,75.3,60900.0,47.0524,47.1337,47.0461,47.0836,60900.0
2007-05-22 10:30:00,75.32,75.36,75.22,75.25,29100.0,47.0961,47.1211,47.0336,47.0524,29100.0
2007-05-22 10:35:00,75.26,75.26,75.15,75.21,73600.0,47.0586,47.0586,46.9898,47.0274,73600.0
2007-05-22 10:40:00,75.22,75.55,75.2,75.52,126200.0,47.0336,47.24,47.0211,47.2212,126200.0
2007-05-22 10:45:00,75.52,75.56,75.44,75.48,51600.0,47.2212,47.2462,47.1712,47.1962,51600.0
2007-05-22 10:50:00,75.49,75.52,75.3,75.32,35400.0,47.2024,47.2212,47.0836,47.0961,35400.0
2007-05-22 10:55:00,75.32,75.6,75.32,75.56,153700.0,47.0961,47.2712,47.0961,47.2462,153700.0
2007-05-22 11:00:00,75.58,75.58,75.53,75.58,68100.0,47.2587,47.2587,47.2274,47.2587,68100.0
2007-05-22 11:05:00,75.55,75.72,75.54,75.71,70100.0,47.24,47.3462,47.2337,47.34,70100.0
2007-05-22 11:10:00,75.71,75.72,75.62,75.63,33900.0,47.34,47.3462,47.2837,47.29,33900.0
2007-05-22 11:15:00,75.62,75.65,75.56,75.57,35600.0,47.2837,47.3025,47.2462,47.2525,35600.0
2007-05-22 11:20:00,75.58,75.67,75.56,75.65,36600.0,47.2587,47.315,47.2462,47.3025,36600.0
2007-05-22 11:25:00,75.64,75.65,75.57,75.65,31400.0,47.2962,47.3025,47.2525,47.3025,31400.0
2007-05-22 11:30:00,75.65,75.66,75.54,75.57,24800.0,47.3025,47.3087,47.2337,47.2525,24800.0
2007-05-22 11:35:00,75.58,75.59,75.54,75.55,23200.0,47.2587,47.265,47.2337,47.24,23200.0
2007-05-22 11:40:00,75.55,75.59,75.5,75.52,28500.0,47.24,47.265,47.2087,47.2212,28500.0
2007-05-22 11:45:00,75.53,75.58,75.45,75.46,37600.0,47.2274,47.2587,47.1774,47.1837,37600.0
2007-05-22 11:50:00,75.47,75.55,75.43,75.53,62500.0,47.1899,47.24,47.1649,47.2274,62500.0
2007-05-22 11:55:00,75.54,75.54,75.37,75.38,54000.0,47.2337,47.2337,47.1274,47.1337,54000.0
2007-05-22 12:00:00,75.37,75.4,75.37,75.39,24200.0,47.1274,47.1462,47.1274,47.1399,24200.0
2007-05-22 12:05:00,75.38,75.4,75.32,75.34,52000.0,47.1337,47.1462,47.0961,47.1086,52000.0
2007-05-22 12:10:00,75.35,75.35,75.3,75.33,41700.0,47.1149,47.1149,47.0836,47.1024,41700.0
2007-05-22 12:15:00,75.33,75.34,75.31,75.32,15100.0,47.1024,47.1086,47.0899,47.0961,15100.0
2007-05-22 12:20:00,75.32,75.35,75.3,75.34,22600.0,47.0961,47.1149,47.0836,47.1086,22600.0
2007-05-22 12:25:00,75.34,75.35,75.3,75.3,23400.0,47.1086,47.1149,47.0836,47.0836,23400.0
2007-05-22 12:30:00,75.32,75.35,75.31,75.33,22600.0,47.0961,47.1149,47.0899,47.1024,22600.0
2007-05-22 12:35:00,75.33,75.36,75.3,75.33,57500.0,47.1024,47.1211,47.0836,47.1024,57500.0
2007-05-22 12:40:00,75.32,75.34,75.3,75.32,27900.0,47.0961,47.1086,47.0836,47.0961,27900.0
2007-05-22 12:45:00,75.32,75.34,75.31,75.32,18900.0,47.0961,47.1086,47.0899,47.0961,18900.0
2007-05-22 12:50:00,75.32,75.36,75.32,75.36,32300.0,47.0961,47.1211,47.0961,47.1211,32300.0
2007-05-22 12:55:00,75.37,75.46,75.37,75.44,36700.0,47.1274,47.1837,47.1274,47.1712,36700.0
2007-05-22 13:00:00,75.43,75.44,75.31,75.34,41200.0,47.1649,47.1712,47.0899,47.1086,41200.0
2007-05-22 13:05:00,75.35,75.43,75.34,75.43,21100.0,47.1149,47.1649,47.1086,47.1649,21100.0
2007-05-22 13:10:00,75.43,75.45,75.37,75.37,25000.0,47.1649,47.1774,47.1274,47.1274,25000.0
2007-05-22 13:15:00,75.35,75.41,75.31,75.41,34000.0,47.1149,47.1524,47.0899,47.1524,34000.0
2007-05-22 13:20:00,75.4,75.45,75.36,75.38,35400.0,47.1462,47.1774,47.1211,47.1337,35400.0
2007-05-22 13:25:00,75.37,75.48,75.36,75.44,39800.0,47.1274,47.1962,47.1211,47.1712,39800.0
2007-05-22 13:30:00,75.44,75.5,75.43,75.48,32700.0,47.1712,47.2087,47.1649,47.1962,32700.0
2007-05-22 13:35:00,75.49,75.56,75.42,75.53,67600.0,47.2024,47.2462,47.1587,47.2274,67600.0
2007-05-22 13:40:00,75.52,75.54,75.45,75.52,31600.0,47.2212,47.2337,47.1774,47.2212,31600.0
2007-05-22 13:45:00,75.51,75.6,75.5,75.6,36100.0,47.2149,47.2712,47.2087,47.2712,36100.0
2007-05-22 13:50:00,75.59,75.73,75.59,75.71,86800.0,47.265,47.3525,47.265,47.34,86800.0
2007-05-22 13:55:00,75.71,75.71,75.59,75.6,30600.0,47.34,47.34,47.265,47.2712,30600.0
2007-05-22 14:00:00,75.62,75.71,75.58,75.7,31800.0,47.2837,47.34,47.2587,47.3337,31800.0
2007-05-22 14:05:00,75.7,75.71,75.64,75.69,40800.0,47.3337,47.34,47.2962,47.3275,40800.0
2007-05-22 14:10:00,75.7,75.7,75.6,75.62,27700.0,47.3337,47.3337,47.2712,47.2837,27700.0
2007-05-22 14:15:00,75.62,75.63,75.56,75.57,26800.0,47.2837,47.29,47.2462,47.2525,26800.0
2007-05-22 14:20:00,75.56,75.6,75.55,75.55,44800.0,47.2462,47.2712,47.24,47.24,44800.0
2007-05-22 14:25:00,75.56,75.6,75.55,75.57,19300.0,47.2462,47.2712,47.24,47.2525,19300.0
2007-05-22 14:30:00,75.57,75.62,75.55,75.61,21800.0,47.2525,47.2837,47.24,47.2775,21800.0
2007-05-22 14:35:00,75.6,75.63,75.55,75.55,44100.0,47.2712,47.29,47.24,47.24,44100.0
2007-05-22 14:40:00,75.56,75.59,75.55,75.59,27400.0,47.2462,47.265,47.24,47.265,27400.0
2007-05-22 14:45:00,75.59,75.59,75.52,75.53,31100.0,47.265,47.265,47.2212,47.2274,31100.0
2007-05-22 14:50:00,75.55,75.55,75.49,75.55,34100.0,47.24,47.24,47.2024,47.24,34100.0
2007-05-22 14:55:00,75.54,75.63,75.53,75.59,40400.0,47.2337,47.29,47.2274,47.265,40400.0
2007-05-22 15:00:00,75.61,75.62,75.59,75.62,28500.0,47.2775,47.2837,47.265,47.2837,28500.0
2007-05-22 15:05:00,75.61,75.64,75.57,75.6,51500.0,47.2775,47.2962,47.2525,47.2712,51500.0
2007-05-22 15:10:00,75.6,75.6,75.45,75.46,67200.0,47.2712,47.2712,47.1774,47.1837,67200.0
2007-05-22 15:15:00,75.45,75.48,75.36,75.4,74900.0,47.1774,47.1962,47.1211,47.1462,74900.0
2007-05-22 15:20:00,75.39,75.49,75.38,75.43,48500.0,47.1399,47.2024,47.1337,47.1649,48500.0
2007-05-22 15:25:00,75.43,75.56,75.42,75.51,48200.0,47.1649,47.2462,47.1587,47.2149,48200.0
2007-05-22 15:30:00,75.49,75.54,75.45,75.5,34200.0,47.2024,47.2337,47.1774,47.2087,34200.0
2007-05-22 15:35:00,75.51,75.53,75.39,75.52,50800.0,47.2149,47.2274,47.1399,47.2212,50800.0
2007-05-22 15:40:00,75.5,75.6,75.5,75.56,113100.0,47.2087,47.2712,47.2087,47.2462,113100.0
2007-05-22 15:45:00,75.57,75.61,75.5,75.5,79100.0,47.2525,47.2775,47.2087,47.2087,79100.0
2007-05-22 15:50:00,75.5,75.65,75.49,75.59,120200.0,47.2087,47.3025,47.2024,47.265,120200.0
2007-05-22 15:55:00,75.59,75.6,75.48,75.48,101000.0,47.265,47.2712,47.1962,47.1962,101000.0
2007-05-23 09:30:00,75.88,76.05,75.81,76.03,199700.0,47.4463,47.5526,47.4025,47.5401,199700.0
2007-05-23 09:35:00,76.04,76.1,75.96,76.04,67600.0,47.5463,47.5839,47.4963,47.5463,67600.0
2007-05-23 09:40:00,76.04,76.39,75.99,76.38,122700.0,47.5463,47.7652,47.5151,47.7589,122700.0
2007-05-23 09:45:00,76.39,76.47,76.3,76.47,103000.0,47.7652,47.8152,47.7089,47.8152,103000.0
2007-05-23 09:50:00,76.47,76.71,76.46,76.7,190700.0,47.8152,47.9653,47.809,47.959,190700.0
2007-05-23 09:55:00,76.7,76.96,76.7,76.81,271500.0,47.959,48.1216,47.959,48.0278,271500.0
2007-05-23 10:00:00,76.8,76.97,76.6,76.97,139800.0,48.0216,48.1278,47.8965,48.1278,139800.0
2007-05-23 10:05:00,76.97,77.0,76.85,76.92,107900.0,48.1278,48.1466,48.0528,48.0966,107900.0
2007-05-23 10:10:00,76.92,76.94,76.84,76.9,87900.0,48.0966,48.1091,48.0466,48.0841,87900.0
2007-05-23 10:15:00,76.9,77.0,76.9,76.99,72100.0,48.0841,48.1466,48.0841,48.1404,72100.0
2007-05-23 10:20:00,76.99,77.16,76.96,77.14,295300.0,48.1404,48.2467,48.1216,48.2341,295300.0
2007-05-23 10:25:00,77.07,77.15,76.98,77.1,70500.0,48.1904,48.2404,48.1341,48.2091,70500.0
2007-05-23 10:30:00,77.12,77.16,77.0,77.06,51500.0,48.2216,48.2467,48.1466,48.1841,51500.0
2007-05-23 10:35:00,77.05,77.12,77.0,77.07,70300.0,48.1779,48.2216,48.1466,48.1904,70300.0
2007-05-23 10:40:00,77.06,77.25,77.03,77.16,91300.0,48.1841,48.3029,48.1654,48.2467,91300.0
2007-05-23 10:45:00,77.16,77.22,77.12,77.15,79700.0,48.2467,48.2842,48.2216,48.2404,79700.0
2007-05-23 10:50:00,77.15,77.25,77.12,77.19,74100.0,48.2404,48.3029,48.2216,48.2654,74100.0
2007-05-23 10:55:00,77.19,77.23,77.12,77.17,45300.0,48.2654,48.2904,48.2216,48.2529,45300.0
2007-05-23 11:00:00,77.17,77.25,77.13,77.13,40900.0,48.2529,48.3029,48.2279,48.2279,40900.0
2007-05-23 11:05:00,77.13,77.24,77.1,77.21,73300.0,48.2279,48.2967,48.2091,48.2779,73300.0
2007-05-23 11:10:00,77.2,77.22,77.07,77.15,70100.0,48.2717,48.2842,48.1904,48.2404,70100.0
2007-05-23 11:15:00,77.15,77.2,77.06,77.16,73700.0,48.2404,48.2717,48.1841,48.2467,73700.0
2007-05-23 11:20:00,77.15,77.16,77.01,77.08,60300.0,48.2404,48.2467,48.1529,48.1966,60300.0
2007-05-23 11:25:00,77.08,77.11,77.03,77.08,34900.0,48.1966,48.2154,48.1654,48.1966,34900.0
2007-05-23 11:30:00,77.07,77.08,77.03,77.08,69800.0,48.1904,48.1966,48.1654,48.1966,69800.0
2007-05-23 11:35:00,77.07,77.08,77.01,77.04,33600.0,48.1904,48.1966,48.1529,48.1716,33600.0
2007-05-23 11:40:00,77.03,77.14,77.02,77.06,35800.0,48.1654,48.2341,48.1591,48.1841,35800.0
2007-05-23 11:45:00,77.06,77.11,77.05,77.09,21600.0,48.1841,48.2154,48.1779,48.2029,21600.0
2007-05-23 11:50:00,77.09,77.1,77.06,77.07,34000.0,48.2029,48.2091,48.1841,48.1904,34000.0
2007-05-23 11:55:00,77.06,77.08,77.0,77.03,57800.0,48.1841,48.1966,48.1466,48.1654,57800.0
2007-05-23 12:00:00,77.03,77.05,76.99,77.01,48100.0,48.1654,48.1779,48.1404,48.1529,48100.0
2007-05-23 12:05:00,77.01,77.02,76.86,76.88,51300.0,48.1529,48.1591,48.0591,48.0716,51300.0
2007-05-23 12:10:00,76.88,76.88,76.78,76.79,26400.0,48.0716,48.0716,48.009,48.0153,26400.0
2007-05-23 12:15:00,76.8,76.87,76.78,76.78,22900.0,48.0216,48.0653,48.009,48.009,22900.0
2007-05-23 12:20:00,76.78,76.87,76.78,76.78,43400.0,48.009,48.0653,48.009,48.009,43400.0
2007-05-23 12:25:00,76.78,76.91,76.77,76.84,60500.0,48.009,48.0903,48.0028,48.0466,60500.0
2007-05-23 12:30:00,76.84,76.92,76.8,76.85,38200.0,48.0466,48.0966,48.0216,48.0528,38200.0
2007-05-23 12:35:00,76.85,76.89,76.81,76.86,23300.0,48.0528,48.0778,48.0278,48.0591,23300.0
2007-05-23 12:40:00,76.84,76.92,76.83,76.92,18200.0,48.0466,48.0966,48.0403,48.0966,18200.0
2007-05-23 12:45:00,76.93,76.93,76.86,76.91,19200.0,48.1028,48.1028,48.0591,48.0903,19200.0
2007-05-23 12:50:00,76.91,76.93,76.87,76.88,29500.0,48.0903,48.1028,48.0653,48.0716,29500.0
2007-05-23 12:55:00,76.88,76.9,76.86,76.9,11000.0,48.0716,48.0841,48.0591,48.0841,11000.0
2007-05-23 13:00:00,76.88,76.91,76.87,76.88,17900.0,48.0716,48.0903,48.0653,48.0716,17900.0
2007-05-23 13:05:00,76.89,77.0,76.86,76.95,40800.0,48.0778,48.1466,48.0591,48.1153,40800.0
2007-05-23 13:10:00,76.95,76.97,76.9,76.95,154700.0,48.1153,48.1278,48.0841,48.1153,154700.0
2007-05-23 13:15:00,76.95,76.95,76.85,76.88,49400.0,48.1153,48.1153,48.0528,48.0716,49400.0
2007-05-23 13:20:00,76.87,76.93,76.87,76.92,24600.0,48.0653,48.1028,48.0653,48.0966,24600.0
2007-05-23 13:25:00,76.92,76.95,76.89,76.9,29200.0,48.0966,48.1153,48.0778,48.0841,29200.0
2007-05-23 13:30:00,76.91,76.96,76.88,76.95,16900.0,48.0903,48.1216,48.0716,48.1153,16900.0
2007-05-23 13:35:00,76.95,76.96,76.91,76.93,14000.0,48.1153,48.1216,48.0903,48.1028,14000.0
2007-05-23 13:40:00,76.91,76.98,76.89,76.92,55900.0,48.0903,48.1341,48.0778,48.0966,55900.0
2007-05-23 13:45:00,76.94,77.0,76.9,76.92,19700.0,48.1091,48.1466,48.0841,48.0966,19700.0
2007-05-23 13:50:00,76.93,76.96,76.89,76.9,35000.0,48.1028,48.1216,48.0778,48.0841,35000.0
2007-05-23 13:55:00,76.9,76.91,76.78,76.83,64900.0,48.0841,48.0903,48.009,48.0403,64900.0
2007-05-23 14:00:00,76.83,76.86,76.75,76.81,94900.0,48.0403,48.0591,47.9903,48.0278,94900.0
2007-05-23 14:05:00,76.8,76.86,76.75,76.85,47700.0,48.0216,48.0591,47.9903,48.0528,47700.0
2007-05-23 14:10:00,76.85,76.86,76.79,76.85,21800.0,48.0528,48.0591,48.0153,48.0528,21800.0
2007-05-23 14:15:00,76.83,76.84,76.76,76.79,83100.0,48.0403,48.0466,47.9965,48.0153,83100.0
2007-05-23 14:20:00,76.78,76.82,76.51,76.56,128000.0,48.009,48.0341,47.8402,47.8715,128000.0
2007-05-23 14:25:00,76.54,76.54,76.25,76.37,126500.0,47.859,47.859,47.6776,47.7527,126500.0
2007-05-23 14:30:00,76.36,76.56,76.36,76.47,78300.0,47.7464,47.8715,47.7464,47.8152,78300.0
2007-05-23 14:35:00,76.47,76.47,76.3,76.32,42600.0,47.8152,47.8152,47.7089,47.7214,42600.0
2007-05-23 14:40:00,76.32,76.32,76.18,76.21,84100.0,47.7214,47.7214,47.6339,47.6526,84100.0
2007-05-23 14:45:00,76.21,76.44,76.2,76.31,64500.0,47.6526,47.7964,47.6464,47.7152,64500.0
2007-05-23 14:50:00,76.31,76.41,76.27,76.33,34900.0,47.7152,47.7777,47.6902,47.7277,34900.0
2007-05-23 14:55:00,76.32,76.5,76.31,76.31,65400.0,47.7214,47.834,47.7152,47.7152,65400.0
2007-05-23 15:00:00,76.31,76.36,76.26,76.28,37100.0,47.7152,47.7464,47.6839,47.6964,37100.0
2007-05-23 15:05:00,76.29,76.32,76.15,76.16,53800.0,47.7027,47.7214,47.6151,47.6214,53800.0
2007-05-23 15:10:00,76.15,76.22,76.09,76.17,64200.0,47.6151,47.6589,47.5776,47.6276,64200.0
2007-05-23 15:15:00,76.16,76.18,76.11,76.11,69000.0,47.6214,47.6339,47.5901,47.5901,69000.0
2007-05-23 15:20:00,76.1,76.25,76.04,76.25,56200.0,47.5839,47.6776,47.5463,47.6776,56200.0
2007-05-23 15:25:00,76.25,76.27,76.1,76.1,49900.0,47.6776,47.6902,47.5839,47.5839,49900.0
2007-05-23 15:30:00,76.11,76.2,76.08,76.13,47400.0,47.5901,47.6464,47.5713,47.6026,47400.0
2007-05-23 15:35:00,76.14,76.23,76.14,76.19,55200.0,47.6089,47.6651,47.6089,47.6401,55200.0
2007-05-23 15:40:00,76.19,76.2,76.08,76.19,40700.0,47.6401,47.6464,47.5713,47.6401,40700.0
2007-05-23 15:45:00,76.21,76.21,76.0,76.0,56400.0,47.6526,47.6526,47.5213,47.5213,56400.0
2007-05-23 15:50:00,76.0,76.07,75.95,75.97,103500.0,47.5213,47.5651,47.4901,47.5026,103500.0
2007-05-23 15:55:00,75.97,76.0,75.9,76.0,125900.0,47.5026,47.5213,47.4588,47.5213,125900.0
2007-05-24 09:30:00,76.03,76.98,76.0,76.13,171300.0,47.5401,48.1341,47.5213,47.6026,171300.0
2007-05-24 09:35:00,76.1,76.14,75.86,75.97,83300.0,47.5839,47.6089,47.4338,47.5026,83300.0
2007-05-24 09:40:00,75.97,76.02,75.82,75.94,46600.0,47.5026,47.5338,47.4088,47.4838,46600.0
2007-05-24 09:45:00,75.92,75.93,75.8,75.84,58200.0,47.4713,47.4776,47.3963,47.4213,58200.0
2007-05-24 09:50:00,75.83,75.89,75.77,75.82,95100.0,47.415,47.4525,47.3775,47.4088,95100.0
2007-05-24 09:55:00,75.83,76.12,75.82,76.08,117400.0,47.415,47.5964,47.4088,47.5713,117400.0
2007-05-24 10:00:00,76.1,76.38,76.0,76.32,240000.0,47.5839,47.7589,47.5213,47.7214,240000.0
2007-05-24 10:05:00,76.35,76.7,76.3,76.66,136900.0,47.7402,47.959,47.7089,47.934,136900.0
2007-05-24 10:10:00,76.68,76.68,76.44,76.48,119300.0,47.9465,47.9465,47.7964,47.8215,119300.0
2007-05-24 10:15:00,76.48,76.7,76.44,76.5,69900.0,47.8215,47.959,47.7964,47.834,69900.0
2007-05-24 10:20:00,76.5,76.52,76.4,76.48,60400.0,47.834,47.8465,47.7714,47.8215,60400.0
2007-05-24 10:25:00,76.48,76.5,76.31,76.32,56100.0,47.8215,47.834,47.7152,47.7214,56100.0
2007-05-24 10:30:00,76.32,76.37,76.22,76.27,84700.0,47.7214,47.7527,47.6589,47.6902,84700.0
2007-05-24 10:35:00,76.26,76.38,76.13,76.15,60200.0,47.6839,47.7589,47.6026,47.6151,60200.0
2007-05-24 10:40:00,76.13,76.21,75.95,76.0,67500.0,47.6026,47.6526,47.4901,47.5213,67500.0
2007-05-24 10:45:00,76.0,76.03,75.9,75.92,64000.0,47.5213,47.5401,47.4588,47.4713,64000.0
2007-05-24 10:50:00,75.92,76.0,75.81,75.95,61400.0,47.4713,47.5213,47.4025,47.4901,61400.0
2007-05-24 10:55:00,75.95,75.96,75.69,75.77,93800.0,47.4901,47.4963,47.3275,47.3775,93800.0
2007-05-24 11:00:00,75.77,75.87,75.63,75.84,66100.0,47.3775,47.44,47.29,47.4213,66100.0
2007-05-24 11:05:00,75.84,75.94,75.79,75.93,74200.0,47.4213,47.4838,47.39,47.4776,74200.0
2007-05-24 11:10:00,75.94,75.94,75.71,75.74,51500.0,47.4838,47.4838,47.34,47.3588,51500.0
2007-05-24 11:15:00,75.74,75.8,75.38,75.48,89400.0,47.3588,47.3963,47.1337,47.1962,89400.0
2007-05-24 11:20:00,75.47,75.61,75.38,75.59,59100.0,47.1899,47.2775,47.1337,47.265,59100.0
2007-05-24 11:25:00,75.59,75.6,75.2,75.23,124900.0,47.265,47.2712,47.0211,47.0399,124900.0
2007-05-24 11:30:00,75.24,75.38,75.08,75.35,118600.0,47.0461,47.1337,46.9461,47.1149,118600.0
2007-05-24 11:35:00,75.35,75.6,75.35,75.53,76400.0,47.1149,47.2712,47.1149,47.2274,76400.0
2007-05-24 11:40:00,75.54,75.56,75.4,75.55,167400.0,47.2337,47.2462,47.1462,47.24,167400.0
2007-05-24 11:45:00,75.55,75.64,75.51,75.64,37400.0,47.24,47.2962,47.2149,47.2962,37400.0
2007-05-24 11:50:00,75.64,75.72,75.63,75.72,44300.0,47.2962,47.3462,47.29,47.3462,44300.0
2007-05-24 11:55:00,75.72,75.93,75.71,75.89,122100.0,47.3462,47.4776,47.34,47.4525,122100.0
2007-05-24 12:00:00,75.89,75.92,75.77,75.83,90000.0,47.4525,47.4713,47.3775,47.415,90000.0
2007-05-24 12:05:00,75.83,75.83,75.71,75.76,72700.0,47.415,47.415,47.34,47.3713,72700.0
2007-05-24 12:10:00,75.76,75.77,75.61,75.65,56200.0,47.3713,47.3775,47.2775,47.3025,56200.0
2007-05-24 12:15:00,75.63,75.79,75.55,75.6,82400.0,47.29,47.39,47.24,47.2712,82400.0
2007-05-24 12:20:00,75.6,75.65,75.54,75.63,44900.0,47.2712,47.3025,47.2337,47.29,44900.0
2007-05-24 12:25:00,75.62,75.64,75.45,75.59,131200.0,47.2837,47.2962,47.1774,47.265,131200.0
2007-05-24 12:30:00,75.58,75.77,75.41,75.42,111500.0,47.2587,47.3775,47.1524,47.1587,111500.0
2007-05-24 12:35:00,75.42,75.5,75.39,75.5,76800.0,47.1587,47.2087,47.1399,47.2087,76800.0
2007-05-24 12:40:00,75.49,75.59,75.45,75.56,64900.0,47.2024,47.265,47.1774,47.2462,64900.0
2007-05-24 12:45:00,75.55,75.73,75.55,75.64,64300.0,47.24,47.3525,47.24,47.2962,64300.0
2007-05-24 12:50:00,75.65,75.69,75.58,75.69,45100.0,47.3025,47.3275,47.2587,47.3275,45100.0
2007-05-24 12:55:00,75.7,75.71,75.58,75.59,70100.0,47.3337,47.34,47.2587,47.265,70100.0
2007-05-24 13:00:00,75.59,75.6,75.57,75.59,35400.0,47.265,47.2712,47.2525,47.265,35400.0
2007-05-24 13:05:00,75.58,75.6,75.4,75.41,76500.0,47.2587,47.2712,47.1462,47.1524,76500.0
2007-05-24 13:10:00,75.42,75.48,75.4,75.44,75400.0,47.1587,47.1962,47.1462,47.1712,75400.0
2007-05-24 13:15:00,75.45,75.64,75.44,75.62,88100.0,47.1774,47.2962,47.1712,47.2837,88100.0
2007-05-24 13:20:00,75.62,75.67,75.6,75.67,51800.0,47.2837,47.315,47.2712,47.315,51800.0
2007-05-24 13:25:00,75.67,75.68,75.56,75.59,28900.0,47.315,47.3212,47.2462,47.265,28900.0
2007-05-24 13:30:00,75.59,75.6,75.55,75.55,52900.0,47.265,47.2712,47.24,47.24,52900.0
2007-05-24 13:35:00,75.55,75.57,75.41,75.45,77900.0,47.24,47.2525,47.1524,47.1774,77900.0
2007-05-24 13:40:00,75.46,75.53,75.44,75.51,40800.0,47.1837,47.2274,47.1712,47.2149,40800.0
2007-05-24 13:45:00,75.52,75.59,75.52,75.53,24800.0,47.2212,47.265,47.2212,47.2274,24800.0
2007-05-24 13:50:00,75.53,75.62,75.48,75.61,42300.0,47.2274,47.2837,47.1962,47.2775,42300.0
2007-05-24 13:55:00,75.61,75.65,75.59,75.6,30200.0,47.2775,47.3025,47.265,47.2712,30200.0
2007-05-24 14:00:00,75.6,75.66,75.48,75.5,35100.0,47.2712,47.3087,47.1962,47.2087,35100.0
2007-05-24 14:05:00,75.52,75.57,75.45,75.47,73900.0,47.2212,47.2525,47.1774,47.1899,73900.0
2007-05-24 14:10:00,75.47,75.5,75.45,75.46,77100.0,47.1899,47.2087,47.1774,47.1837,77100.0
2007-05-24 14:15:00,75.46,75.49,75.45,75.48,45400.0,47.1837,47.2024,47.1774,47.1962,45400.0
2007-05-24 14:20:00,75.48,75.55,75.47,75.54,70500.0,47.1962,47.24,47.1899,47.2337,70500.0
2007-05-24 14:25:00,75.54,75.57,75.47,75.57,41200.0,47.2337,47.2525,47.1899,47.2525,41200.0
2007-05-24 14:30:00,75.57,75.58,75.49,75.51,31900.0,47.2525,47.2587,47.2024,47.2149,31900.0
2007-05-24 14:35:00,75.5,75.5,75.28,75.3,152200.0,47.2087,47.2087,47.0711,47.0836,152200.0
2007-05-24 14:40:00,75.3,75.45,75.28,75.41,60500.0,47.0836,47.1774,47.0711,47.1524,60500.0
2007-05-24 14:45:00,75.41,75.44,75.3,75.36,47600.0,47.1524,47.1712,47.0836,47.1211,47600.0
2007-05-24 14:50:00,75.35,75.41,75.3,75.4,57700.0,47.1149,47.1524,47.0836,47.1462,57700.0
2007-05-24 14:55:00,75.4,75.4,75.3,75.3,60900.0,47.1462,47.1462,47.0836,47.0836,60900.0
2007-05-24 15:00:00,75.3,75.4,75.3,75.3,79500.0,47.0836,47.1462,47.0836,47.0836,79500.0
2007-05-24 15:05:00,75.31,75.38,75.3,75.37,80500.0,47.0899,47.1337,47.0836,47.1274,80500.0
2007-05-24 15:10:00,75.36,75.36,75.22,75.29,66200.0,47.1211,47.1211,47.0336,47.0774,66200.0
2007-05-24 15:15:00,75.29,75.33,75.25,75.25,69900.0,47.0774,47.1024,47.0524,47.0524,69900.0
2007-05-24 15:20:00,75.26,75.31,75.25,75.29,48000.0,47.0586,47.0899,47.0524,47.0774,48000.0
2007-05-24 15:25:00,75.3,75.3,75.25,75.26,61000.0,47.0836,47.0836,47.0524,47.0586,61000.0
2007-05-24 15:30:00,75.26,75.3,75.25,75.27,78000.0,47.0586,47.0836,47.0524,47.0649,78000.0
2007-05-24 15:35:00,75.27,75.28,75.17,75.18,109500.0,47.0649,47.0711,47.0023,47.0086,109500.0
2007-05-24 15:40:00,75.17,75.31,75.17,75.31,83100.0,47.0023,47.0899,47.0023,47.0899,83100.0
2007-05-24 15:45:00,75.31,75.36,75.22,75.34,90500.0,47.0899,47.1211,47.0336,47.1086,90500.0
2007-05-24 15:50:00,75.35,75.35,75.26,75.32,76800.0,47.1149,47.1149,47.0586,47.0961,76800.0
2007-05-24 15:55:00,75.32,75.41,75.29,75.4,159100.0,47.0961,47.1524,47.0774,47.1462,159100.0
2007-05-25 09:30:00,75.37,76.28,75.35,76.05,143700.0,47.1274,47.6964,47.1149,47.5526,143700.0
2007-05-25 09:35:00,76.03,76.59,75.78,76.04,142900.0,47.5401,47.8902,47.3838,47.5463,142900.0
2007-05-25 09:40:00,76.04,76.18,75.88,75.97,49000.0,47.5463,47.6339,47.4463,47.5026,49000.0
2007-05-25 09:45:00,75.97,76.03,75.86,76.02,35200.0,47.5026,47.5401,47.4338,47.5338,35200.0
2007-05-25 09:50:00,76.01,76.16,75.8,76.01,81600.0,47.5276,47.6214,47.3963,47.5276,81600.0
2007-05-25 09:55:00,75.98,76.1,75.91,76.01,34300.0,47.5088,47.5839,47.4651,47.5276,34300.0
2007-05-25 10:00:00,76.01,76.09,75.75,75.95,114200.0,47.5276,47.5776,47.365,47.4901,114200.0
2007-05-25 10:05:00,75.94,75.94,75.77,75.82,45800.0,47.4838,47.4838,47.3775,47.4088,45800.0
2007-05-25 10:10:00,75.84,76.0,75.84,75.9,46400.0,47.4213,47.5213,47.4213,47.4588,46400.0
2007-05-25 10:15:00,75.88,76.04,75.82,75.82,51300.0,47.4463,47.5463,47.4088,47.4088,51300.0
2007-05-25 10:20:00,75.84,75.93,75.68,75.68,48200.0,47.4213,47.4776,47.3212,47.3212,48200.0
2007-05-25 10:25:00,75.69,75.75,75.68,75.7,84600.0,47.3275,47.365,47.3212,47.3337,84600.0
2007-05-25 10:30:00,75.71,75.75,75.7,75.7,41400.0,47.34,47.365,47.3337,47.3337,41400.0
2007-05-25 10:35:00,75.7,75.78,75.69,75.77,108700.0,47.3337,47.3838,47.3275,47.3775,108700.0
2007-05-25 10:40:00,75.77,75.88,75.74,75.88,57300.0,47.3775,47.4463,47.3588,47.4463,57300.0
2007-05-25 10:45:00,75.88,75.88,75.8,75.83,50700.0,47.4463,47.4463,47.3963,47.415,50700.0
2007-05-25 10:50:00,75.83,75.87,75.77,75.85,35100.0,47.415,47.44,47.3775,47.4275,35100.0
2007-05-25 10:55:00,75.85,75.89,75.82,75.88,18500.0,47.4275,47.4525,47.4088,47.4463,18500.0
2007-05-25 11:00:00,75.89,75.97,75.89,75.93,36500.0,47.4525,47.5026,47.4525,47.4776,36500.0
2007-05-25 11:05:00,75.93,75.95,75.76,75.79,30000.0,47.4776,47.4901,47.3713,47.39,30000.0
2007-05-25 11:10:00,75.78,75.78,75.72,75.75,27400.0,47.3838,47.3838,47.3462,47.365,27400.0
2007-05-25 11:15:00,75.75,75.81,75.71,75.76,23000.0,47.365,47.4025,47.34,47.3713,23000.0
2007-05-25 11:20:00,75.78,75.79,75.64,75.68,28300.0,47.3838,47.39,47.2962,47.3212,28300.0
2007-05-25 11:25:00,75.67,75.71,75.67,75.7,23300.0,47.315,47.34,47.315,47.3337,23300.0
2007-05-25 11:30:00,75.69,75.76,75.67,75.67,57900.0,47.3275,47.3713,47.315,47.315,57900.0
2007-05-25 11:35:00,75.67,75.76,75.66,75.76,25500.0,47.315,47.3713,47.3087,47.3713,25500.0
2007-05-25 11:40:00,75.76,75.78,75.67,75.67,20900.0,47.3713,47.3838,47.315,47.315,20900.0
2007-05-25 11:45:00,75.67,75.69,75.63,75.66,23100.0,47.315,47.3275,47.29,47.3087,23100.0
2007-05-25 11:50:00,75.67,75.69,75.65,75.65,13200.0,47.315,47.3275,47.3025,47.3025,13200.0
2007-05-25 11:55:00,75.65,75.67,75.62,75.66,24300.0,47.3025,47.315,47.2837,47.3087,24300.0
2007-05-25 12:00:00,75.66,75.69,75.61,75.65,48000.0,47.3087,47.3275,47.2775,47.3025,48000.0
2007-05-25 12:05:00,75.65,75.65,75.61,75.63,54000.0,47.3025,47.3025,47.2775,47.29,54000.0
2007-05-25 12:10:00,75.63,75.66,75.51,75.51,120200.0,47.29,47.3087,47.2149,47.2149,120200.0
2007-05-25 12:15:00,75.52,75.54,75.44,75.48,28400.0,47.2212,47.2337,47.1712,47.1962,28400.0
2007-05-25 12:20:00,75.48,75.48,75.43,75.46,21700.0,47.1962,47.1962,47.1649,47.1837,21700.0
2007-05-25 12:25:00,75.46,75.48,75.42,75.44,49400.0,47.1837,47.1962,47.1587,47.1712,49400.0
2007-05-25 12:30:00,75.45,75.52,75.42,75.52,27800.0,47.1774,47.2212,47.1587,47.2212,27800.0
2007-05-25 12:35:00,75.52,75.6,75.5,75.56,19700.0,47.2212,47.2712,47.2087,47.2462,19700.0
2007-05-25 12:40:00,75.55,75.55,75.45,75.45,25800.0,47.24,47.24,47.1774,47.1774,25800.0
2007-05-25 12:45:00,75.46,75.46,75.45,75.46,12500.0,47.1837,47.1837,47.1774,47.1837,12500.0
2007-05-25 12:50:00,75.45,75.49,75.45,75.48,19100.0,47.1774,47.2024,47.1774,47.1962,19100.0
2007-05-25 12:55:00,75.48,75.53,75.48,75.5,12500.0,47.1962,47.2274,47.1962,47.2087,12500.0
2007-05-25 13:00:00,75.5,75.59,75.5,75.59,12500.0,47.2087,47.265,47.2087,47.265,12500.0
2007-05-25 13:05:00,75.59,75.62,75.59,75.6,14200.0,47.265,47.2837,47.265,47.2712,14200.0
2007-05-25 13:10:00,75.6,75.64,75.5,75.51,44600.0,47.2712,47.2962,47.2087,47.2149,44600.0
2007-05-25 13:15:00,75.52,75.59,75.5,75.56,17400.0,47.2212,47.265,47.2087,47.2462,17400.0
2007-05-25 13:20:00,75.56,75.57,75.46,75.5,17800.0,47.2462,47.2525,47.1837,47.2087,17800.0
2007-05-25 13:25:00,75.51,75.52,75.47,75.48,11100.0,47.2149,47.2212,47.1899,47.1962,11100.0
2007-05-25 13:30:00,75.48,75.48,75.44,75.45,23800.0,47.1962,47.1962,47.1712,47.1774,23800.0
2007-05-25 13:35:00,75.46,75.5,75.43,75.48,15900.0,47.1837,47.2087,47.1649,47.1962,15900.0
2007-05-25 13:40:00,75.48,75.48,75.43,75.46,21000.0,47.1962,47.1962,47.1649,47.1837,21000.0
2007-05-25 13:45:00,75.46,75.5,75.45,75.5,16500.0,47.1837,47.2087,47.1774,47.2087,16500.0
2007-05-25 13:50:00,75.51,75.52,75.45,75.49,20400.0,47.2149,47.2212,47.1774,47.2024,20400.0
2007-05-25 13:55:00,75.5,75.53,75.48,75.48,9300.0,47.2087,47.2274,47.1962,47.1962,9300.0
2007-05-25 14:00:00,75.48,75.61,75.47,75.5,45500.0,47.1962,47.2775,47.1899,47.2087,45500.0
2007-05-25 14:05:00,75.51,75.55,75.49,75.51,30800.0,47.2149,47.24,47.2024,47.2149,30800.0
2007-05-25 14:10:00,75.5,75.55,75.49,75.5,24400.0,47.2087,47.24,47.2024,47.2087,24400.0
2007-05-25 14:15:00,75.5,75.53,75.46,75.52,32500.0,47.2087,47.2274,47.1837,47.2212,32500.0
2007-05-25 14:20:00,75.52,75.59,75.5,75.58,9900.0,47.2212,47.265,47.2087,47.2587,9900.0
2007-05-25 14:25:00,75.59,75.62,75.5,75.55,32200.0,47.265,47.2837,47.2087,47.24,32200.0
2007-05-25 14:30:00,75.54,75.55,75.49,75.54,30400.0,47.2337,47.24,47.2024,47.2337,30400.0
2007-05-25 14:35:00,75.54,75.58,75.52,75.54,17800.0,47.2337,47.2587,47.2212,47.2337,17800.0
2007-05-25 14:40:00,75.54,75.62,75.54,75.61,20800.0,47.2337,47.2837,47.2337,47.2775,20800.0
2007-05-25 14:45:00,75.6,75.63,75.52,75.59,26400.0,47.2712,47.29,47.2212,47.265,26400.0
2007-05-25 14:50:00,75.59,75.61,75.5,75.53,36300.0,47.265,47.2775,47.2087,47.2274,36300.0
2007-05-25 14:55:00,75.54,75.63,75.5,75.51,46600.0,47.2337,47.29,47.2087,47.2149,46600.0
2007-05-25 15:00:00,75.51,75.53,75.48,75.5,91700.0,47.2149,47.2274,47.1962,47.2087,91700.0
2007-05-25 15:05:00,75.51,75.55,75.49,75.53,25800.0,47.2149,47.24,47.2024,47.2274,25800.0
2007-05-25 15:10:00,75.54,75.58,75.48,75.49,66000.0,47.2337,47.2587,47.1962,47.2024,66000.0
2007-05-25 15:15:00,75.5,75.53,75.49,75.5,46900.0,47.2087,47.2274,47.2024,47.2087,46900.0
2007-05-25 15:20:00,75.5,75.51,75.46,75.51,27700.0,47.2087,47.2149,47.1837,47.2149,27700.0
2007-05-25 15:25:00,75.49,75.52,75.49,75.5,49400.0,47.2024,47.2212,47.2024,47.2087,49400.0
2007-05-25 15:30:00,75.5,75.53,75.47,75.52,25700.0,47.2087,47.2274,47.1899,47.2212,25700.0
2007-05-25 15:35:00,75.51,75.56,75.47,75.5,43000.0,47.2149,47.2462,47.1899,47.2087,43000.0
2007-05-25 15:40:00,75.49,75.51,75.48,75.49,48400.0,47.2024,47.2149,47.1962,47.2024,48400.0
2007-05-25 15:45:00,75.49,75.54,75.47,75.52,49900.0,47.2024,47.2337,47.1899,47.2212,49900.0
2007-05-25 15:50:00,75.52,75.61,75.51,75.56,44800.0,47.2212,47.2775,47.2149,47.2462,44800.0
2007-05-25 15:55:00,75.55,75.69,75.55,75.67,83300.0,47.24,47.3275,47.24,47.315,83300.0
2007-05-29 09:30:00,75.82,76.2,75.8,76.19,94500.0,47.4088,47.6464,47.3963,47.6401,94500.0
2007-05-29 09:35:00,76.17,76.31,76.04,76.09,65600.0,47.6276,47.7152,47.5463,47.5776,65600.0
2007-05-29 09:40:00,76.06,76.09,75.85,75.87,111400.0,47.5588,47.5776,47.4275,47.44,111400.0
2007-05-29 09:45:00,75.88,76.04,75.83,76.0,82100.0,47.4463,47.5463,47.415,47.5213,82100.0
2007-05-29 09:50:00,75.99,76.04,75.91,75.94,68500.0,47.5151,47.5463,47.4651,47.4838,68500.0
2007-05-29 09:55:00,75.95,76.08,75.94,76.01,151300.0,47.4901,47.5713,47.4838,47.5276,151300.0
2007-05-29 10:00:00,76.02,76.07,75.97,75.98,95100.0,47.5338,47.5651,47.5026,47.5088,95100.0
2007-05-29 10:05:00,75.97,76.0,75.9,75.95,147100.0,47.5026,47.5213,47.4588,47.4901,147100.0
2007-05-29 10:10:00,75.94,76.0,75.9,76.0,49500.0,47.4838,47.5213,47.4588,47.5213,49500.0
2007-05-29 10:15:00,75.99,76.0,75.9,75.96,42300.0,47.5151,47.5213,47.4588,47.4963,42300.0
2007-05-29 10:20:00,75.94,75.98,75.9,75.9,50300.0,47.4838,47.5088,47.4588,47.4588,50300.0
2007-05-29 10:25:00,75.9,75.95,75.9,75.95,34400.0,47.4588,47.4901,47.4588,47.4901,34400.0
2007-05-29 10:30:00,75.95,75.99,75.9,75.9,44000.0,47.4901,47.5151,47.4588,47.4588,44000.0
2007-05-29 10:35:00,75.91,75.94,75.9,75.91,40500.0,47.4651,47.4838,47.4588,47.4651,40500.0
2007-05-29 10:40:00,75.92,75.95,75.9,75.9,64800.0,47.4713,47.4901,47.4588,47.4588,64800.0
2007-05-29 10:45:00,75.91,75.93,75.9,75.91,48700.0,47.4651,47.4776,47.4588,47.4651,48700.0
2007-05-29 10:50:00,75.9,76.04,75.82,76.03,86900.0,47.4588,47.5463,47.4088,47.5401,86900.0
2007-05-29 10:55:00,76.01,76.06,75.87,75.91,52400.0,47.5276,47.5588,47.44,47.4651,52400.0
2007-05-29 11:00:00,75.92,75.97,75.9,75.95,19200.0,47.4713,47.5026,47.4588,47.4901,19200.0
2007-05-29 11:05:00,75.97,75.99,75.91,75.93,23900.0,47.5026,47.5151,47.4651,47.4776,23900.0
2007-05-29 11:10:00,75.93,76.07,75.93,75.98,32200.0,47.4776,47.5651,47.4776,47.5088,32200.0
2007-05-29 11:15:00,75.98,76.03,75.97,75.97,29200.0,47.5088,47.5401,47.5026,47.5026,29200.0
2007-05-29 11:20:00,75.97,76.07,75.95,76.06,43900.0,47.5026,47.5651,47.4901,47.5588,43900.0
2007-05-29 11:25:00,76.08,76.08,75.94,75.98,30500.0,47.5713,47.5713,47.4838,47.5088,30500.0
2007-05-29 11:30:00,75.98,76.05,75.96,76.04,92900.0,47.5088,47.5526,47.4963,47.5463,92900.0
2007-05-29 11:35:00,76.02,76.05,75.95,76.03,38600.0,47.5338,47.5526,47.4901,47.5401,38600.0
2007-05-29 11:40:00,76.03,76.04,75.95,76.01,44000.0,47.5401,47.5463,47.4901,47.5276,44000.0
2007-05-29 11:45:00,76.01,76.04,75.98,76.0,27400.0,47.5276,47.5463,47.5088,47.5213,27400.0
2007-05-29 11:50:00,76.0,76.01,75.91,75.91,23900.0,47.5213,47.5276,47.4651,47.4651,23900.0
2007-05-29 11:55:00,75.92,75.95,75.81,75.82,61900.0,47.4713,47.4901,47.4025,47.4088,61900.0
2007-05-29 12:00:00,75.81,75.86,75.8,75.8,99400.0,47.4025,47.4338,47.3963,47.3963,99400.0
2007-05-29 12:05:00,75.8,75.85,75.8,75.8,62800.0,47.3963,47.4275,47.3963,47.3963,62800.0
2007-05-29 12:10:00,75.8,75.82,75.8,75.8,29200.0,47.3963,47.4088,47.3963,47.3963,29200.0
2007-05-29 12:15:00,75.8,75.82,75.74,75.74,57700.0,47.3963,47.4088,47.3588,47.3588,57700.0
2007-05-29 12:20:00,75.74,75.76,75.64,75.65,70800.0,47.3588,47.3713,47.2962,47.3025,70800.0
2007-05-29 12:25:00,75.64,75.71,75.59,75.6,55800.0,47.2962,47.34,47.265,47.2712,55800.0
2007-05-29 12:30:00,75.6,75.72,75.59,75.64,45800.0,47.2712,47.3462,47.265,47.2962,45800.0
2007-05-29 12:35:00,75.63,75.72,75.62,75.67,23500.0,47.29,47.3462,47.2837,47.315,23500.0
2007-05-29 12:40:00,75.67,75.71,75.61,75.68,22100.0,47.315,47.34,47.2775,47.3212,22100.0
2007-05-29 12:45:00,75.69,75.71,75.63,75.66,12200.0,47.3275,47.34,47.29,47.3087,12200.0
2007-05-29 12:50:00,75.65,75.72,75.65,75.7,10300.0,47.3025,47.3462,47.3025,47.3337,10300.0
2007-05-29 12:55:00,75.71,75.74,75.6,75.63,38100.0,47.34,47.3588,47.2712,47.29,38100.0
2007-05-29 13:00:00,75.64,75.72,75.64,75.71,16800.0,47.2962,47.3462,47.2962,47.34,16800.0
2007-05-29 13:05:00,75.72,75.79,75.72,75.78,29000.0,47.3462,47.39,47.3462,47.3838,29000.0
2007-05-29 13:10:00,75.78,75.83,75.77,75.82,21400.0,47.3838,47.415,47.3775,47.4088,21400.0
2007-05-29 13:15:00,75.81,75.82,75.64,75.69,30500.0,47.4025,47.4088,47.2962,47.3275,30500.0
2007-05-29 13:20:00,75.68,75.69,75.55,75.55,59000.0,47.3212,47.3275,47.24,47.24,59000.0
2007-05-29 13:25:00,75.55,75.57,75.5,75.56,64200.0,47.24,47.2525,47.2087,47.2462,64200.0
2007-05-29 13:30:00,75.57,75.59,75.52,75.57,13200.0,47.2525,47.265,47.2212,47.2525,13200.0
2007-05-29 13:35:00,75.57,75.58,75.5,75.5,34200.0,47.2525,47.2587,47.2087,47.2087,34200.0
2007-05-29 13:40:00,75.5,75.55,75.5,75.53,44000.0,47.2087,47.24,47.2087,47.2274,44000.0
2007-05-29 13:45:00,75.54,75.57,75.5,75.53,19300.0,47.2337,47.2525,47.2087,47.2274,19300.0
2007-05-29 13:50:00,75.53,75.59,75.51,75.54,30200.0,47.2274,47.265,47.2149,47.2337,30200.0
2007-05-29 13:55:00,75.54,75.55,75.5,75.51,35000.0,47.2337,47.24,47.2087,47.2149,35000.0
2007-05-29 14:00:00,75.51,75.52,75.41,75.48,65100.0,47.2149,47.2212,47.1524,47.1962,65100.0
2007-05-29 14:05:00,75.49,75.6,75.45,75.55,34800.0,47.2024,47.2712,47.1774,47.24,34800.0
2007-05-29 14:10:00,75.55,75.58,75.48,75.49,25600.0,47.24,47.2587,47.1962,47.2024,25600.0
2007-05-29 14:15:00,75.48,75.48,75.31,75.41,136700.0,47.1962,47.1962,47.0899,47.1524,136700.0
2007-05-29 14:20:00,75.41,75.42,75.36,75.37,16400.0,47.1524,47.1587,47.1211,47.1274,16400.0
2007-05-29 14:25:00,75.37,75.45,75.32,75.37,25700.0,47.1274,47.1774,47.0961,47.1274,25700.0
2007-05-29 14:30:00,75.37,75.37,75.28,75.34,24300.0,47.1274,47.1274,47.0711,47.1086,24300.0
2007-05-29 14:35:00,75.35,75.38,75.29,75.32,23400.0,47.1149,47.1337,47.0774,47.0961,23400.0
2007-05-29 14:40:00,75.33,75.43,75.33,75.37,22200.0,47.1024,47.1649,47.1024,47.1274,22200.0
2007-05-29 14:45:00,75.36,75.48,75.34,75.47,27300.0,47.1211,47.1962,47.1086,47.1899,27300.0
2007-05-29 14:50:00,75.46,75.47,75.38,75.41,14900.0,47.1837,47.1899,47.1337,47.1524,14900.0
2007-05-29 14:55:00,75.41,75.45,75.36,75.39,33900.0,47.1524,47.1774,47.1211,47.1399,33900.0
2007-05-29 15:00:00,75.38,75.48,75.36,75.47,25700.0,47.1337,47.1962,47.1211,47.1899,25700.0
2007-05-29 15:05:00,75.47,75.5,75.37,75.41,25300.0,47.1899,47.2087,47.1274,47.1524,25300.0
2007-05-29 15:10:00,75.41,75.54,75.39,75.52,68200.0,47.1524,47.2337,47.1399,47.2212,68200.0
2007-05-29 15:15:00,75.52,75.73,75.51,75.64,69200.0,47.2212,47.3525,47.2149,47.2962,69200.0
2007-05-29 15:20:00,75.64,75.7,75.56,75.65,59200.0,47.2962,47.3337,47.2462,47.3025,59200.0
2007-05-29 15:25:00,75.64,75.75,75.62,75.65,45400.0,47.2962,47.365,47.2837,47.3025,45400.0
2007-05-29 15:30:00,75.65,75.65,75.51,75.58,32700.0,47.3025,47.3025,47.2149,47.2587,32700.0
2007-05-29 15:35:00,75.58,75.66,75.56,75.56,34300.0,47.2587,47.3087,47.2462,47.2462,34300.0
2007-05-29 15:40:00,75.56,75.73,75.55,75.69,42200.0,47.2462,47.3525,47.24,47.3275,42200.0
2007-05-29 15:45:00,75.7,75.76,75.66,75.66,45400.0,47.3337,47.3713,47.3087,47.3087,45400.0
2007-05-29 15:50:00,75.67,75.75,75.65,75.74,42200.0,47.315,47.365,47.3025,47.3588,42200.0
2007-05-29 15:55:00,75.73,75.74,75.65,75.65,75300.0,47.3525,47.3588,47.3025,47.3025,75300.0
2007-05-30 09:30:00,75.4,75.6,75.3,75.45,167100.0,47.1462,47.2712,47.0836,47.1774,167100.0
2007-05-30 09:35:00,75.44,75.64,75.38,75.62,104900.0,47.1712,47.2962,47.1337,47.2837,104900.0
2007-05-30 09:40:00,75.61,76.05,75.6,75.91,120200.0,47.2775,47.5526,47.2712,47.4651,120200.0
2007-05-30 09:45:00,75.92,76.14,75.85,76.11,87200.0,47.4713,47.6089,47.4275,47.5901,87200.0
2007-05-30 09:50:00,76.11,76.57,76.07,76.57,138400.0,47.5901,47.8777,47.5651,47.8777,138400.0
2007-05-30 09:55:00,76.57,76.92,76.51,76.66,227900.0,47.8777,48.0966,47.8402,47.934,227900.0
2007-05-30 10:00:00,76.66,76.92,76.56,76.82,196000.0,47.934,48.0966,47.8715,48.0341,196000.0
2007-05-30 10:05:00,76.82,76.9,76.56,76.74,151400.0,48.0341,48.0841,47.8715,47.984,151400.0
2007-05-30 10:10:00,76.73,76.98,76.72,76.94,147600.0,47.9778,48.1341,47.9715,48.1091,147600.0
2007-05-30 10:15:00,76.94,77.04,76.81,76.81,158700.0,48.1091,48.1716,48.0278,48.0278,158700.0
2007-05-30 10:20:00,76.84,76.87,76.66,76.72,85300.0,48.0466,48.0653,47.934,47.9715,85300.0
2007-05-30 10:25:00,76.72,76.95,76.62,76.91,111900.0,47.9715,48.1153,47.909,48.0903,111900.0
2007-05-30 10:30:00,76.93,77.28,76.88,77.06,215800.0,48.1028,48.3217,48.0716,48.1841,215800.0
2007-05-30 10:35:00,77.07,77.15,77.06,77.09,98200.0,48.1904,48.2404,48.1841,48.2029,98200.0
2007-05-30 10:40:00,77.09,77.11,77.01,77.06,61100.0,48.2029,48.2154,48.1529,48.1841,61100.0
2007-05-30 10:45:00,77.05,77.06,76.9,77.04,60200.0,48.1779,48.1841,48.0841,48.1716,60200.0
2007-05-30 10:50:00,77.02,77.09,76.91,77.01,49900.0,48.1591,48.2029,48.0903,48.1529,49900.0
2007-05-30 10:55:00,77.01,77.08,76.99,77.03,47000.0,48.1529,48.1966,48.1404,48.1654,47000.0
2007-05-30 11:00:00,77.03,77.15,76.96,76.99,75900.0,48.1654,48.2404,48.1216,48.1404,75900.0
2007-05-30 11:05:00,76.99,77.1,76.96,77.03,42300.0,48.1404,48.2091,48.1216,48.1654,42300.0
2007-05-30 11:10:00,77.02,77.05,76.98,76.98,38400.0,48.1591,48.1779,48.1341,48.1341,38400.0
2007-05-30 11:15:00,77.0,77.14,76.98,77.12,44900.0,48.1466,48.2341,48.1341,48.2216,44900.0
2007-05-30 11:20:00,77.12,77.3,77.09,77.24,120200.0,48.2216,48.3342,48.2029,48.2967,120200.0
2007-05-30 11:25:00,77.24,77.45,77.24,77.33,108300.0,48.2967,48.428,48.2967,48.3529,108300.0
2007-05-30 11:30:00,77.34,77.55,77.3,77.5,307100.0,48.3592,48.4905,48.3342,48.4592,307100.0
2007-05-30 11:35:00,77.5,77.53,77.38,77.49,175900.0,48.4592,48.478,48.3842,48.453,175900.0
2007-05-30 11:40:00,77.49,77.84,77.49,77.8,112800.0,48.453,48.6718,48.453,48.6468,112800.0
2007-05-30 11:45:00,77.82,78.0,77.49,77.6,177500.0,48.6593,48.7719,48.453,48.5218,177500.0
2007-05-30 11:50:00,77.6,77.7,77.56,77.65,28800.0,48.5218,48.5843,48.4968,48.553,28800.0
2007-05-30 11:55:00,77.65,77.66,77.55,77.55,41400.0,48.553,48.5593,48.4905,48.4905,41400.0
2007-05-30 12:00:00,77.55,77.55,77.45,77.54,61900.0,48.4905,48.4905,48.428,48.4843,61900.0
2007-05-30 12:05:00,77.55,77.78,77.55,77.78,86600.0,48.4905,48.6343,48.4905,48.6343,86600.0
2007-05-30 12:10:00,77.76,77.92,77.76,77.85,69800.0,48.6218,48.7219,48.6218,48.6781,69800.0
2007-05-30 12:15:00,77.85,77.92,77.84,77.92,36000.0,48.6781,48.7219,48.6718,48.7219,36000.0
2007-05-30 12:20:00,77.9,78.0,77.9,77.97,69700.0,48.7094,48.7719,48.7094,48.7531,69700.0
2007-05-30 12:25:00,77.97,78.0,77.92,77.97,46200.0,48.7531,48.7719,48.7219,48.7531,46200.0
2007-05-30 12:30:00,77.98,77.98,77.89,77.93,45400.0,48.7594,48.7594,48.7031,48.7281,45400.0
2007-05-30 12:35:00,77.94,77.94,77.8,77.81,46200.0,48.7344,48.7344,48.6468,48.6531,46200.0
2007-05-30 12:40:00,77.81,77.99,77.75,77.88,93400.0,48.6531,48.7656,48.6156,48.6969,93400.0
2007-05-30 12:45:00,77.86,77.95,77.86,77.94,33300.0,48.6843,48.7406,48.6843,48.7344,33300.0
2007-05-30 12:50:00,77.92,77.94,77.8,77.8,36000.0,48.7219,48.7344,48.6468,48.6468,36000.0
2007-05-30 12:55:00,77.81,77.85,77.77,77.83,26800.0,48.6531,48.6781,48.6281,48.6656,26800.0
2007-05-30 13:00:00,77.83,77.88,77.78,77.79,41300.0,48.6656,48.6969,48.6343,48.6406,41300.0
2007-05-30 13:05:00,77.79,77.85,77.78,77.83,23300.0,48.6406,48.6781,48.6343,48.6656,23300.0
2007-05-30 13:10:00,77.82,77.83,77.75,77.75,28000.0,48.6593,48.6656,48.6156,48.6156,28000.0
2007-05-30 13:15:00,77.75,77.75,77.7,77.74,32500.0,48.6156,48.6156,48.5843,48.6093,32500.0
2007-05-30 13:20:00,77.74,77.84,77.74,77.83,45500.0,48.6093,48.6718,48.6093,48.6656,45500.0
2007-05-30 13:25:00,77.84,77.84,77.78,77.78,23900.0,48.6718,48.6718,48.6343,48.6343,23900.0
2007-05-30 13:30:00,77.77,77.77,77.71,77.75,37700.0,48.6281,48.6281,48.5906,48.6156,37700.0
2007-05-30 13:35:00,77.75,77.75,77.59,77.59,41100.0,48.6156,48.6156,48.5155,48.5155,41100.0
2007-05-30 13:40:00,77.58,77.59,77.36,77.36,144600.0,48.5093,48.5155,48.3717,48.3717,144600.0
2007-05-30 13:45:00,77.35,77.53,77.34,77.44,64500.0,48.3655,48.478,48.3592,48.4217,64500.0
2007-05-30 13:50:00,77.43,77.49,77.41,77.45,56900.0,48.4155,48.453,48.403,48.428,56900.0
2007-05-30 13:55:00,77.44,77.54,77.35,77.46,62700.0,48.4217,48.4843,48.3655,48.4342,62700.0
2007-05-30 14:00:00,77.46,77.58,77.22,77.22,89700.0,48.4342,48.5093,48.2842,48.2842,89700.0
2007-05-30 14:05:00,77.21,77.5,77.12,77.35,125900.0,48.2779,48.4592,48.2216,48.3655,125900.0
2007-05-30 14:10:00,77.38,77.59,77.34,77.47,73000.0,48.3842,48.5155,48.3592,48.4405,73000.0
2007-05-30 14:15:00,77.48,77.57,77.39,77.5,51500.0,48.4467,48.503,48.3905,48.4592,51500.0
2007-05-30 14:20:00,77.48,77.64,77.32,77.62,87300.0,48.4467,48.5468,48.3467,48.5343,87300.0
2007-05-30 14:25:00,77.62,77.85,77.57,77.82,103300.0,48.5343,48.6781,48.503,48.6593,103300.0
2007-05-30 14:30:00,77.8,77.88,77.71,77.85,86400.0,48.6468,48.6969,48.5906,48.6781,86400.0
2007-05-30 14:35:00,77.84,78.0,77.83,77.96,233800.0,48.6718,48.7719,48.6656,48.7469,233800.0
2007-05-30 14:40:00,77.96,78.0,77.91,77.97,96500.0,48.7469,48.7719,48.7156,48.7531,96500.0
2007-05-30 14:45:00,77.99,78.07,77.87,77.98,197900.0,48.7656,48.8157,48.6906,48.7594,197900.0
2007-05-30 14:50:00,77.98,77.98,77.87,77.94,54200.0,48.7594,48.7594,48.6906,48.7344,54200.0
2007-05-30 14:55:00,77.94,78.1,77.91,78.1,79000.0,48.7344,48.8344,48.7156,48.8344,79000.0
2007-05-30 15:00:00,78.1,78.23,78.1,78.18,120900.0,48.8344,48.9157,48.8344,48.8844,120900.0
2007-05-30 15:05:00,78.18,78.3,78.12,78.25,122000.0,48.8844,48.9595,48.8469,48.9282,122000.0
2007-05-30 15:10:00,78.27,78.28,78.17,78.2,60300.0,48.9407,48.947,48.8782,48.8969,60300.0
2007-05-30 15:15:00,78.2,78.25,78.18,78.24,73600.0,48.8969,48.9282,48.8844,48.922,73600.0
2007-05-30 15:20:00,78.24,78.26,78.19,78.25,97500.0,48.922,48.9345,48.8907,48.9282,97500.0
2007-05-30 15:25:00,78.25,78.34,78.22,78.31,138000.0,48.9282,48.9845,48.9094,48.9657,138000.0
2007-05-30 15:30:00,78.32,78.48,78.28,78.47,293100.0,48.972,49.072,48.947,49.0658,293100.0
2007-05-30 15:35:00,78.47,78.49,78.44,78.44,119600.0,49.0658,49.0783,49.047,49.047,119600.0
2007-05-30 15:40:00,78.44,78.64,78.44,78.63,222500.0,49.047,49.1721,49.047,49.1658,222500.0
2007-05-30 15:45:00,78.63,78.64,78.4,78.44,233000.0,49.1658,49.1721,49.022,49.047,233000.0
2007-05-30 15:50:00,78.43,78.43,78.3,78.36,338800.0,49.0408,49.0408,48.9595,48.997,338800.0
2007-05-30 15:55:00,78.37,78.49,78.27,78.43,320700.0,49.0032,49.0783,48.9407,49.0408,320700.0
2007-05-31 09:30:00,78.6,78.6,78.31,78.31,205400.0,49.1471,49.1471,48.9657,48.9657,205400.0
2007-05-31 09:35:00,78.31,78.49,78.24,78.44,342500.0,48.9657,49.0783,48.922,49.047,342500.0
2007-05-31 09:40:00,78.43,78.59,78.42,78.52,156600.0,49.0408,49.1408,49.0345,49.097,156600.0
2007-05-31 09:45:00,78.52,78.6,78.5,78.57,188900.0,49.097,49.1471,49.0845,49.1283,188900.0
2007-05-31 09:50:00,78.57,78.58,78.42,78.47,143100.0,49.1283,49.1346,49.0345,49.0658,143100.0
2007-05-31 09:55:00,78.47,78.73,78.45,78.72,97000.0,49.0658,49.2283,49.0533,49.2221,97000.0
2007-05-31 10:00:00,78.72,78.89,78.67,78.84,129800.0,49.2221,49.3284,49.1908,49.2971,129800.0
2007-05-31 10:05:00,78.85,78.86,78.77,78.85,92900.0,49.3034,49.3096,49.2534,49.3034,92900.0
2007-05-31 10:10:00,78.85,78.86,78.63,78.66,121900.0,49.3034,49.3096,49.1658,49.1846,121900.0
2007-05-31 10:15:00,78.66,78.68,78.5,78.53,62200.0,49.1846,49.1971,49.0845,49.1033,62200.0
2007-05-31 10:20:00,78.53,78.62,78.45,78.47,70600.0,49.1033,49.1596,49.0533,49.0658,70600.0
2007-05-31 10:25:00,78.46,78.5,78.25,78.3,94300.0,49.0595,49.0845,48.9282,48.9595,94300.0
2007-05-31 10:30:00,78.3,78.48,78.25,78.4,91200.0,48.9595,49.072,48.9282,49.022,91200.0
2007-05-31 10:35:00,78.42,78.42,78.28,78.35,51400.0,49.0345,49.0345,48.947,48.9907,51400.0
2007-05-31 10:40:00,78.34,78.38,78.28,78.38,62100.0,48.9845,49.0095,48.947,49.0095,62100.0
2007-05-31 10:45:00,78.38,78.43,78.35,78.4,90100.0,49.0095,49.0408,48.9907,49.022,90100.0
2007-05-31 10:50:00,78.41,78.42,78.4,78.41,48300.0,49.0283,49.0345,49.022,49.0283,48300.0
2007-05-31 10:55:00,78.4,78.41,78.27,78.3,58800.0,49.022,49.0283,48.9407,48.9595,58800.0
2007-05-31 11:00:00,78.29,78.29,78.12,78.21,76600.0,48.9532,48.9532,48.8469,48.9032,76600.0
2007-05-31 11:05:00,78.21,78.23,78.2,78.22,42800.0,48.9032,48.9157,48.8969,48.9094,42800.0
2007-05-31 11:10:00,78.22,78.27,78.2,78.22,60200.0,48.9094,48.9407,48.8969,48.9094,60200.0
2007-05-31 11:15:00,78.22,78.22,78.03,78.17,96000.0,48.9094,48.9094,48.7906,48.8782,96000.0
2007-05-31 11:20:00,78.18,78.18,78.06,78.12,44700.0,48.8844,48.8844,48.8094,48.8469,44700.0
2007-05-31 11:25:00,78.12,78.13,78.0,78.0,58800.0,48.8469,48.8532,48.7719,48.7719,58800.0
2007-05-31 11:30:00,78.01,78.01,77.88,77.95,86400.0,48.7781,48.7781,48.6969,48.7406,86400.0
2007-05-31 11:35:00,77.95,78.04,77.9,78.01,107900.0,48.7406,48.7969,48.7094,48.7781,107900.0
2007-05-31 11:40:00,78.02,78.03,77.94,77.94,70800.0,48.7844,48.7906,48.7344,48.7344,70800.0
2007-05-31 11:45:00,77.93,77.99,77.9,77.97,29100.0,48.7281,48.7656,48.7094,48.7531,29100.0
2007-05-31 11:50:00,77.97,78.09,77.97,78.09,40700.0,48.7531,48.8282,48.7531,48.8282,40700.0
2007-05-31 11:55:00,78.1,78.14,78.01,78.02,29600.0,48.8344,48.8594,48.7781,48.7844,29600.0
2007-05-31 12:00:00,78.01,78.07,77.95,77.97,46300.0,48.7781,48.8157,48.7406,48.7531,46300.0
2007-05-31 12:05:00,77.97,78.06,77.97,78.03,41200.0,48.7531,48.8094,48.7531,48.7906,41200.0
2007-05-31 12:10:00,78.03,78.12,77.98,78.09,50000.0,48.7906,48.8469,48.7594,48.8282,50000.0
2007-05-31 12:15:00,78.1,78.24,78.1,78.21,34900.0,48.8344,48.922,48.8344,48.9032,34900.0
2007-05-31 12:20:00,78.22,78.23,78.17,78.2,34100.0,48.9094,48.9157,48.8782,48.8969,34100.0
2007-05-31 12:25:00,78.2,78.22,78.18,78.19,29200.0,48.8969,48.9094,48.8844,48.8907,29200.0
2007-05-31 12:30:00,78.19,78.23,78.15,78.16,26700.0,48.8907,48.9157,48.8657,48.8719,26700.0
2007-05-31 12:35:00,78.16,78.23,78.15,78.2,61100.0,48.8719,48.9157,48.8657,48.8969,61100.0
2007-05-31 12:40:00,78.2,78.32,78.17,78.32,38900.0,48.8969,48.972,48.8782,48.972,38900.0
2007-05-31 12:45:00,78.32,78.32,78.29,78.31,19700.0,48.972,48.972,48.9532,48.9657,19700.0
2007-05-31 12:50:00,78.3,78.35,78.26,78.28,43400.0,48.9595,48.9907,48.9345,48.947,43400.0
2007-05-31 12:55:00,78.29,78.31,78.28,78.29,24500.0,48.9532,48.9657,48.947,48.9532,24500.0
2007-05-31 13:00:00,78.29,78.36,78.23,78.23,47200.0,48.9532,48.997,48.9157,48.9157,47200.0
2007-05-31 13:05:00,78.23,78.3,78.15,78.16,65500.0,48.9157,48.9595,48.8657,48.8719,65500.0
2007-05-31 13:10:00,78.17,78.18,78.15,78.15,36200.0,48.8782,48.8844,48.8657,48.8657,36200.0
2007-05-31 13:15:00,78.17,78.19,78.15,78.18,28800.0,48.8782,48.8907,48.8657,48.8844,28800.0
2007-05-31 13:20:00,78.19,78.19,78.15,78.15,61600.0,48.8907,48.8907,48.8657,48.8657,61600.0
2007-05-31 13:25:00,78.15,78.16,78.0,78.12,75100.0,48.8657,48.8719,48.7719,48.8469,75100.0
2007-05-31 13:30:00,78.12,78.13,78.0,78.05,50600.0,48.8469,48.8532,48.7719,48.8032,50600.0
2007-05-31 13:35:00,78.04,78.06,78.0,78.04,33300.0,48.7969,48.8094,48.7719,48.7969,33300.0
2007-05-31 13:40:00,78.04,78.07,78.0,78.07,37500.0,48.7969,48.8157,48.7719,48.8157,37500.0
2007-05-31 13:45:00,78.07,78.18,78.07,78.14,26300.0,48.8157,48.8844,48.8157,48.8594,26300.0
2007-05-31 13:50:00,78.15,78.24,78.14,78.19,35800.0,48.8657,48.922,48.8594,48.8907,35800.0
2007-05-31 13:55:00,78.19,78.36,78.18,78.33,34700.0,48.8907,48.997,48.8844,48.9782,34700.0
2007-05-31 14:00:00,78.34,78.36,78.25,78.33,40800.0,48.9845,48.997,48.9282,48.9782,40800.0
2007-05-31 14:05:00,78.33,78.46,78.26,78.44,50700.0,48.9782,49.0595,48.9345,49.047,50700.0
2007-05-31 14:10:00,78.43,78.46,78.41,78.45,16200.0,49.0408,49.0595,49.0283,49.0533,16200.0
2007-05-31 14:15:00,78.45,78.47,78.43,78.43,24500.0,49.0533,49.0658,49.0408,49.0408,24500.0
2007-05-31 14:20:00,78.43,78.52,78.41,78.52,47100.0,49.0408,49.097,49.0283,49.097,47100.0
2007-05-31 14:25:00,78.52,78.63,78.48,78.52,46800.0,49.097,49.1658,49.072,49.097,46800.0
2007-05-31 14:30:00,78.51,78.66,78.51,78.56,42600.0,49.0908,49.1846,49.0908,49.122,42600.0
2007-05-31 14:35:00,78.56,78.58,78.55,78.55,40500.0,49.122,49.1346,49.1158,49.1158,40500.0
2007-05-31 14:40:00,78.55,78.57,78.52,78.56,63100.0,49.1158,49.1283,49.097,49.122,63100.0
2007-05-31 14:45:00,78.55,78.6,78.55,78.57,40400.0,49.1158,49.1471,49.1158,49.1283,40400.0
2007-05-31 14:50:00,78.56,78.66,78.56,78.66,35900.0,49.122,49.1846,49.122,49.1846,35900.0
2007-05-31 14:55:00,78.66,78.7,78.51,78.51,47900.0,49.1846,49.2096,49.0908,49.0908,47900.0
2007-05-31 15:00:00,78.51,78.56,78.44,78.49,51500.0,49.0908,49.122,49.047,49.0783,51500.0
2007-05-31 15:05:00,78.49,78.57,78.46,78.52,47800.0,49.0783,49.1283,49.0595,49.097,47800.0
2007-05-31 15:10:00,78.52,78.62,78.52,78.59,88400.0,49.097,49.1596,49.097,49.1408,88400.0
2007-05-31 15:15:00,78.57,78.63,78.55,78.6,64100.0,49.1283,49.1658,49.1158,49.1471,64100.0
2007-05-31 15:20:00,78.6,78.62,78.54,78.57,61100.0,49.1471,49.1596,49.1095,49.1283,61100.0
2007-05-31 15:25:00,78.56,78.57,78.54,78.55,41000.0,49.122,49.1283,49.1095,49.1158,41000.0
2007-05-31 15:30:00,78.55,78.55,78.42,78.44,80200.0,49.1158,49.1158,49.0345,49.047,80200.0
2007-05-31 15:35:00,78.44,78.52,78.42,78.52,100400.0,49.047,49.097,49.0345,49.097,100400.0
2007-05-31 15:40:00,78.52,78.6,78.42,78.6,116600.0,49.097,49.1471,49.0345,49.1471,116600.0
2007-05-31 15:45:00,78.6,78.62,78.57,78.6,52400.0,49.1471,49.1596,49.1283,49.1471,52400.0
2007-05-31 15:50:00,78.6,78.61,78.56,78.59,85200.0,49.1471,49.1533,49.122,49.1408,85200.0
2007-05-31 15:55:00,78.59,78.61,78.5,78.54,130300.0,49.1408,49.1533,49.0845,49.1095,130300.0
2007-06-01 09:30:00,78.85,78.9,78.75,78.86,102600.0,49.3034,49.3346,49.2408,49.3096,102600.0
2007-06-01 09:35:00,78.86,79.2,78.8,79.17,254600.0,49.3096,49.5222,49.2721,49.5035,254600.0
2007-06-01 09:40:00,79.16,79.46,79.11,79.29,156700.0,49.4972,49.6848,49.4659,49.5785,156700.0
2007-06-01 09:45:00,79.28,79.3,79.1,79.1,38200.0,49.5722,49.5848,49.4597,49.4597,38200.0
2007-06-01 09:50:00,79.1,79.12,78.98,79.0,58400.0,49.4597,49.4722,49.3847,49.3972,58400.0
2007-06-01 09:55:00,79.0,79.0,78.9,78.96,243800.0,49.3972,49.3972,49.3346,49.3722,243800.0
2007-06-01 10:00:00,78.96,79.07,78.84,78.97,97800.0,49.3722,49.4409,49.2971,49.3784,97800.0
2007-06-01 10:05:00,78.96,79.02,78.86,78.95,56500.0,49.3722,49.4097,49.3096,49.3659,56500.0
2007-06-01 10:10:00,78.95,79.02,78.84,78.94,50000.0,49.3659,49.4097,49.2971,49.3597,50000.0
2007-06-01 10:15:00,78.96,79.03,78.92,79.0,82800.0,49.3722,49.4159,49.3471,49.3972,82800.0
2007-06-01 10:20:00,78.99,79.02,78.82,78.85,101400.0,49.3909,49.4097,49.2846,49.3034,101400.0
2007-06-01 10:25:00,78.86,78.94,78.8,78.94,156400.0,49.3096,49.3597,49.2721,49.3597,156400.0
2007-06-01 10:30:00,78.95,79.08,78.94,79.08,129100.0,49.3659,49.4472,49.3597,49.4472,129100.0
2007-06-01 10:35:00,79.09,79.1,79.01,79.04,91800.0,49.4534,49.4597,49.4034,49.4222,91800.0
2007-06-01 10:40:00,79.04,79.05,78.92,79.0,67400.0,49.4222,49.4284,49.3471,49.3972,67400.0
2007-06-01 10:45:00,78.98,79.08,78.98,79.06,88000.0,49.3847,49.4472,49.3847,49.4347,88000.0
2007-06-01 10:50:00,79.06,79.1,79.0,79.03,158200.0,49.4347,49.4597,49.3972,49.4159,158200.0
2007-06-01 10:55:00,79.04,79.08,78.97,79.0,131400.0,49.4222,49.4472,49.3784,49.3972,131400.0
2007-06-01 11:00:00,78.99,79.06,78.98,79.0,106500.0,49.3909,49.4347,49.3847,49.3972,106500.0
2007-06-01 11:05:00,78.99,79.05,78.91,79.04,104700.0,49.3909,49.4284,49.3409,49.4222,104700.0
2007-06-01 11:10:00,79.02,79.03,78.9,78.96,50200.0,49.4097,49.4159,49.3346,49.3722,50200.0
2007-06-01 11:15:00,78.96,79.02,78.93,78.99,80300.0,49.3722,49.4097,49.3534,49.3909,80300.0
2007-06-01 11:20:00,79.0,79.02,78.9,78.91,64700.0,49.3972,49.4097,49.3346,49.3409,64700.0
2007-06-01 11:25:00,78.94,79.02,78.91,79.0,57900.0,49.3597,49.4097,49.3409,49.3972,57900.0
2007-06-01 11:30:00,79.01,79.09,78.97,79.09,48100.0,49.4034,49.4534,49.3784,49.4534,48100.0
2007-06-01 11:35:00,79.09,79.15,78.93,79.0,159400.0,49.4534,49.491,49.3534,49.3972,159400.0
2007-06-01 11:40:00,79.0,79.11,79.0,79.07,70300.0,49.3972,49.4659,49.3972,49.4409,70300.0
2007-06-01 11:45:00,79.05,79.14,78.97,78.99,61000.0,49.4284,49.4847,49.3784,49.3909,61000.0
2007-06-01 11:50:00,78.99,79.06,78.97,78.98,38500.0,49.3909,49.4347,49.3784,49.3847,38500.0
2007-06-01 11:55:00,78.97,79.18,78.97,79.18,47400.0,49.3784,49.5097,49.3784,49.5097,47400.0
2007-06-01 12:00:00,79.18,79.21,79.03,79.08,57200.0,49.5097,49.5285,49.4159,49.4472,57200.0
2007-06-01 12:05:00,79.1,79.13,78.95,78.97,32000.0,49.4597,49.4785,49.3659,49.3784,32000.0
2007-06-01 12:10:00,78.97,79.11,78.96,79.1,57400.0,49.3784,49.4659,49.3722,49.4597,57400.0
2007-06-01 12:15:00,79.09,79.13,79.06,79.1,29200.0,49.4534,49.4785,49.4347,49.4597,29200.0
2007-06-01 12:20:00,79.1,79.11,78.9,78.94,93000.0,49.4597,49.4659,49.3346,49.3597,93000.0
2007-06-01 12:25:00,78.96,78.97,78.85,78.93,63000.0,49.3722,49.3784,49.3034,49.3534,63000.0
2007-06-01 12:30:00,78.93,79.0,78.68,78.68,92800.0,49.3534,49.3972,49.1971,49.1971,92800.0
2007-06-01 12:35:00,78.69,78.7,78.57,78.64,67700.0,49.2033,49.2096,49.1283,49.1721,67700.0
2007-06-01 12:40:00,78.65,78.72,78.56,78.58,83400.0,49.1783,49.2221,49.122,49.1346,83400.0
2007-06-01 12:45:00,78.57,78.57,78.33,78.34,86000.0,49.1283,49.1283,48.9782,48.9845,86000.0
2007-06-01 12:50:00,78.34,78.57,78.33,78.56,62400.0,48.9845,49.1283,48.9782,49.122,62400.0
2007-06-01 12:55:00,78.56,78.68,78.52,78.52,66600.0,49.122,49.1971,49.097,49.097,66600.0
2007-06-01 13:00:00,78.52,78.53,78.39,78.44,77700.0,49.097,49.1033,49.0157,49.047,77700.0
2007-06-01 13:05:00,78.44,78.45,78.35,78.36,35700.0,49.047,49.0533,48.9907,48.997,35700.0
2007-06-01 13:10:00,78.36,78.39,78.22,78.22,53100.0,48.997,49.0157,48.9094,48.9094,53100.0
2007-06-01 13:15:00,78.22,78.38,78.2,78.33,56200.0,48.9094,49.0095,48.8969,48.9782,56200.0
2007-06-01 13:20:00,78.34,78.35,78.19,78.24,56700.0,48.9845,48.9907,48.8907,48.922,56700.0
2007-06-01 13:25:00,78.24,78.29,78.2,78.27,34700.0,48.922,48.9532,48.8969,48.9407,34700.0
2007-06-01 13:30:00,78.28,78.28,78.24,78.27,23800.0,48.947,48.947,48.922,48.9407,23800.0
2007-06-01 13:35:00,78.27,78.35,78.22,78.28,43600.0,48.9407,48.9907,48.9094,48.947,43600.0
2007-06-01 13:40:00,78.3,78.39,78.29,78.39,28800.0,48.9595,49.0157,48.9532,49.0157,28800.0
2007-06-01 13:45:00,78.38,78.38,78.33,78.38,14300.0,49.0095,49.0095,48.9782,49.0095,14300.0
2007-06-01 13:50:00,78.39,78.41,78.33,78.41,34400.0,49.0157,49.0283,48.9782,49.0283,34400.0
2007-06-01 13:55:00,78.41,78.41,78.32,78.33,19100.0,49.0283,49.0283,48.972,48.9782,19100.0
2007-06-01 14:00:00,78.33,78.42,78.31,78.34,182200.0,48.9782,49.0345,48.9657,48.9845,182200.0
2007-06-01 14:05:00,78.33,78.38,78.25,78.27,46000.0,48.9782,49.0095,48.9282,48.9407,46000.0
2007-06-01 14:10:00,78.28,78.37,78.28,78.28,29800.0,48.947,49.0032,48.947,48.947,29800.0
2007-06-01 14:15:00,78.29,78.35,78.24,78.24,37000.0,48.9532,48.9907,48.922,48.922,37000.0
2007-06-01 14:20:00,78.25,78.25,78.11,78.15,41800.0,48.9282,48.9282,48.8407,48.8657,41800.0
2007-06-01 14:25:00,78.15,78.24,78.14,78.17,36700.0,48.8657,48.922,48.8594,48.8782,36700.0
2007-06-01 14:30:00,78.18,78.19,78.13,78.14,30900.0,48.8844,48.8907,48.8532,48.8594,30900.0
2007-06-01 14:35:00,78.14,78.15,78.07,78.07,38300.0,48.8594,48.8657,48.8157,48.8157,38300.0
2007-06-01 14:40:00,78.09,78.17,78.05,78.07,99800.0,48.8282,48.8782,48.8032,48.8157,99800.0
2007-06-01 14:45:00,78.07,78.12,78.03,78.08,38500.0,48.8157,48.8469,48.7906,48.8219,38500.0
2007-06-01 14:50:00,78.09,78.11,78.02,78.05,41600.0,48.8282,48.8407,48.7844,48.8032,41600.0
2007-06-01 14:55:00,78.05,78.08,78.03,78.03,39800.0,48.8032,48.8219,48.7906,48.7906,39800.0
2007-06-01 15:00:00,78.03,78.08,78.0,78.04,54400.0,48.7906,48.8219,48.7719,48.7969,54400.0
2007-06-01 15:05:00,78.03,78.05,77.94,77.95,99000.0,48.7906,48.8032,48.7344,48.7406,99000.0
2007-06-01 15:10:00,77.95,77.97,77.85,77.94,97100.0,48.7406,48.7531,48.6781,48.7344,97100.0
2007-06-01 15:15:00,77.92,77.97,77.85,77.91,189600.0,48.7219,48.7531,48.6781,48.7156,189600.0
2007-06-01 15:20:00,77.9,77.96,77.76,77.8,85700.0,48.7094,48.7469,48.6218,48.6468,85700.0
2007-06-01 15:25:00,77.8,77.81,77.74,77.74,54100.0,48.6468,48.6531,48.6093,48.6093,54100.0
2007-06-01 15:30:00,77.75,77.9,77.74,77.9,94900.0,48.6156,48.7094,48.6093,48.7094,94900.0
2007-06-01 15:35:00,77.9,78.06,77.88,78.02,106200.0,48.7094,48.8094,48.6969,48.7844,106200.0
2007-06-01 15:40:00,78.02,78.14,78.02,78.05,124200.0,48.7844,48.8594,48.7844,48.8032,124200.0
2007-06-01 15:45:00,78.05,78.2,78.04,78.13,115100.0,48.8032,48.8969,48.7969,48.8532,115100.0
2007-06-01 15:50:00,78.13,78.15,78.06,78.08,85600.0,48.8532,48.8657,48.8094,48.8219,85600.0
2007-06-01 15:55:00,78.08,78.18,78.07,78.14,154900.0,48.8219,48.8844,48.8157,48.8594,154900.0
2007-06-04 09:30:00,77.99,78.0,77.76,77.79,166100.0,48.7656,48.7719,48.6218,48.6406,166100.0
2007-06-04 09:35:00,77.79,77.9,77.78,77.81,69000.0,48.6406,48.7094,48.6343,48.6531,69000.0
2007-06-04 09:40:00,77.8,77.9,77.64,77.82,102200.0,48.6468,48.7094,48.5468,48.6593,102200.0
2007-06-04 09:45:00,77.8,77.9,77.65,77.68,68000.0,48.6468,48.7094,48.553,48.5718,68000.0
2007-06-04 09:50:00,77.67,77.94,77.67,77.89,64700.0,48.5655,48.7344,48.5655,48.7031,64700.0
2007-06-04 09:55:00,77.9,78.03,77.89,77.89,43400.0,48.7094,48.7906,48.7031,48.7031,43400.0
2007-06-04 10:00:00,77.88,78.08,77.71,77.71,72000.0,48.6969,48.8219,48.5906,48.5906,72000.0
2007-06-04 10:05:00,77.72,77.97,77.71,77.95,47300.0,48.5968,48.7531,48.5906,48.7406,47300.0
2007-06-04 10:10:00,77.95,78.0,77.84,77.86,26700.0,48.7406,48.7719,48.6718,48.6843,26700.0
2007-06-04 10:15:00,77.85,77.86,77.76,77.81,31000.0,48.6781,48.6843,48.6218,48.6531,31000.0
2007-06-04 10:20:00,77.8,77.87,77.67,77.67,51900.0,48.6468,48.6906,48.5655,48.5655,51900.0
2007-06-04 10:25:00,77.68,77.9,77.68,77.89,43900.0,48.5718,48.7094,48.5718,48.7031,43900.0
2007-06-04 10:30:00,77.89,77.91,77.76,77.89,48500.0,48.7031,48.7156,48.6218,48.7031,48500.0
2007-06-04 10:35:00,77.9,77.95,77.86,77.88,38600.0,48.7094,48.7406,48.6843,48.6969,38600.0
2007-06-04 10:40:00,77.9,77.91,77.77,77.77,30200.0,48.7094,48.7156,48.6281,48.6281,30200.0
2007-06-04 10:45:00,77.76,77.78,77.57,77.57,41900.0,48.6218,48.6343,48.503,48.503,41900.0
2007-06-04 10:50:00,77.58,77.71,77.51,77.63,35800.0,48.5093,48.5906,48.4655,48.5405,35800.0
2007-06-04 10:55:00,77.62,77.73,77.59,77.72,34300.0,48.5343,48.6031,48.5155,48.5968,34300.0
2007-06-04 11:00:00,77.69,77.76,77.69,77.74,14000.0,48.5781,48.6218,48.5781,48.6093,14000.0
2007-06-04 11:05:00,77.73,77.89,77.72,77.86,26400.0,48.6031,48.7031,48.5968,48.6843,26400.0
2007-06-04 11:10:00,77.86,77.86,77.75,77.84,36500.0,48.6843,48.6843,48.6156,48.6718,36500.0
2007-06-04 11:15:00,77.83,77.83,77.74,77.76,18200.0,48.6656,48.6656,48.6093,48.6218,18200.0
2007-06-04 11:20:00,77.75,77.82,77.73,77.76,31800.0,48.6156,48.6593,48.6031,48.6218,31800.0
2007-06-04 11:25:00,77.76,77.82,77.72,77.75,25900.0,48.6218,48.6593,48.5968,48.6156,25900.0
2007-06-04 11:30:00,77.74,77.79,77.71,77.71,32600.0,48.6093,48.6406,48.5906,48.5906,32600.0
2007-06-04 11:35:00,77.73,77.77,77.7,77.71,14100.0,48.6031,48.6281,48.5843,48.5906,14100.0
2007-06-04 11:40:00,77.72,77.76,77.63,77.66,38000.0,48.5968,48.6218,48.5405,48.5593,38000.0
2007-06-04 11:45:00,77.64,77.82,77.63,77.82,23800.0,48.5468,48.6593,48.5405,48.6593,23800.0
2007-06-04 11:50:00,77.82,77.84,77.61,77.61,38200.0,48.6593,48.6718,48.528,48.528,38200.0
2007-06-04 11:55:00,77.62,77.76,77.62,77.69,31400.0,48.5343,48.6218,48.5343,48.5781,31400.0
2007-06-04 12:00:00,77.71,77.77,77.71,77.76,19100.0,48.5906,48.6281,48.5906,48.6218,19100.0
2007-06-04 12:05:00,77.77,77.82,77.77,77.82,29300.0,48.6281,48.6593,48.6281,48.6593,29300.0
2007-06-04 12:10:00,77.81,77.82,77.75,77.76,26400.0,48.6531,48.6593,48.6156,48.6218,26400.0
2007-06-04 12:15:00,77.76,77.8,77.72,77.79,20500.0,48.6218,48.6468,48.5968,48.6406,20500.0
2007-06-04 12:20:00,77.79,77.93,77.79,77.91,45400.0,48.6406,48.7281,48.6406,48.7156,45400.0
2007-06-04 12:25:00,77.89,78.08,77.89,78.08,31000.0,48.7031,48.8219,48.7031,48.8219,31000.0
2007-06-04 12:30:00,78.08,78.09,78.0,78.01,25200.0,48.8219,48.8282,48.7719,48.7781,25200.0
2007-06-04 12:35:00,78.01,78.09,77.97,78.09,32300.0,48.7781,48.8282,48.7531,48.8282,32300.0
2007-06-04 12:40:00,78.08,78.14,78.07,78.13,23700.0,48.8219,48.8594,48.8157,48.8532,23700.0
2007-06-04 12:45:00,78.12,78.13,78.12,78.12,9800.0,48.8469,48.8532,48.8469,48.8469,9800.0
2007-06-04 12:50:00,78.13,78.15,78.11,78.12,34800.0,48.8532,48.8657,48.8407,48.8469,34800.0
2007-06-04 12:55:00,78.12,78.13,78.09,78.09,9500.0,48.8469,48.8532,48.8282,48.8282,9500.0
2007-06-04 13:00:00,78.09,78.1,78.05,78.09,15600.0,48.8282,48.8344,48.8032,48.8282,15600.0
2007-06-04 13:05:00,78.1,78.11,78.06,78.07,11200.0,48.8344,48.8407,48.8094,48.8157,11200.0
2007-06-04 13:10:00,78.06,78.09,78.04,78.09,21100.0,48.8094,48.8282,48.7969,48.8282,21100.0
2007-06-04 13:15:00,78.07,78.08,78.03,78.04,19100.0,48.8157,48.8219,48.7906,48.7969,19100.0
2007-06-04 13:20:00,78.04,78.05,78.01,78.04,26300.0,48.7969,48.8032,48.7781,48.7969,26300.0
2007-06-04 13:25:00,78.04,78.08,78.0,78.07,23600.0,48.7969,48.8219,48.7719,48.8157,23600.0
2007-06-04 13:30:00,78.07,78.11,78.01,78.02,31700.0,48.8157,48.8407,48.7781,48.7844,31700.0
2007-06-04 13:35:00,78.03,78.04,77.96,77.97,40500.0,48.7906,48.7969,48.7469,48.7531,40500.0
2007-06-04 13:40:00,77.97,78.02,77.94,77.94,36500.0,48.7531,48.7844,48.7344,48.7344,36500.0
2007-06-04 13:45:00,77.94,77.96,77.93,77.96,14000.0,48.7344,48.7469,48.7281,48.7469,14000.0
2007-06-04 13:50:00,77.96,78.0,77.96,77.99,14900.0,48.7469,48.7719,48.7469,48.7656,14900.0
2007-06-04 13:55:00,77.99,78.01,77.97,77.98,39400.0,48.7656,48.7781,48.7531,48.7594,39400.0
2007-06-04 14:00:00,77.97,78.04,77.96,78.02,39100.0,48.7531,48.7969,48.7469,48.7844,39100.0
2007-06-04 14:05:00,78.03,78.08,78.0,78.04,28800.0,48.7906,48.8219,48.7719,48.7969,28800.0
2007-06-04 14:10:00,78.05,78.06,77.97,77.98,44200.0,48.8032,48.8094,48.7531,48.7594,44200.0
2007-06-04 14:15:00,77.98,78.04,77.92,78.04,38600.0,48.7594,48.7969,48.7219,48.7969,38600.0
2007-06-04 14:20:00,78.02,78.05,78.0,78.0,29900.0,48.7844,48.8032,48.7719,48.7719,29900.0
2007-06-04 14:25:00,78.0,78.02,77.92,78.0,45400.0,48.7719,48.7844,48.7219,48.7719,45400.0
2007-06-04 14:30:00,78.0,78.0,77.87,77.94,46100.0,48.7719,48.7719,48.6906,48.7344,46100.0
2007-06-04 14:35:00,77.95,78.02,77.95,78.01,29300.0,48.7406,48.7844,48.7406,48.7781,29300.0
2007-06-04 14:40:00,78.01,78.01,77.98,77.99,32600.0,48.7781,48.7781,48.7594,48.7656,32600.0
2007-06-04 14:45:00,77.98,78.03,77.96,77.99,40100.0,48.7594,48.7906,48.7469,48.7656,40100.0
2007-06-04 14:50:00,77.99,78.04,77.94,78.01,63400.0,48.7656,48.7969,48.7344,48.7781,63400.0
2007-06-04 14:55:00,78.0,78.04,77.96,77.99,36300.0,48.7719,48.7969,48.7469,48.7656,36300.0
2007-06-04 15:00:00,77.99,78.04,77.98,77.98,35600.0,48.7656,48.7969,48.7594,48.7594,35600.0
2007-06-04 15:05:00,77.99,78.07,77.99,78.02,38400.0,48.7656,48.8157,48.7656,48.7844,38400.0
2007-06-04 15:10:00,78.01,78.07,78.0,78.07,70400.0,48.7781,48.8157,48.7719,48.8157,70400.0
2007-06-04 15:15:00,78.06,78.17,78.05,78.12,54400.0,48.8094,48.8782,48.8032,48.8469,54400.0
2007-06-04 15:20:00,78.11,78.29,78.11,78.24,60600.0,48.8407,48.9532,48.8407,48.922,60600.0
2007-06-04 15:25:00,78.24,78.29,78.18,78.2,43500.0,48.922,48.9532,48.8844,48.8969,43500.0
2007-06-04 15:30:00,78.2,78.26,78.18,78.19,31000.0,48.8969,48.9345,48.8844,48.8907,31000.0
2007-06-04 15:35:00,78.19,78.19,78.15,78.19,35800.0,48.8907,48.8907,48.8657,48.8907,35800.0
2007-06-04 15:40:00,78.19,78.24,78.12,78.22,70900.0,48.8907,48.922,48.8469,48.9094,70900.0
2007-06-04 15:45:00,78.23,78.41,78.22,78.39,74900.0,48.9157,49.0283,48.9094,49.0157,74900.0
2007-06-04 15:50:00,78.4,78.41,78.3,78.32,72100.0,49.022,49.0283,48.9595,48.972,72100.0
2007-06-04 15:55:00,78.32,78.32,78.21,78.21,75100.0,48.972,48.972,48.9032,48.9032,75100.0
2007-06-05 09:30:00,78.12,78.13,78.0,78.01,88000.0,48.8469,48.8532,48.7719,48.7781,88000.0
2007-06-05 09:35:00,78.0,78.02,77.8,77.93,65600.0,48.7719,48.7844,48.6468,48.7281,65600.0
2007-06-05 09:40:00,77.89,78.02,77.85,77.93,49900.0,48.7031,48.7844,48.6781,48.7281,49900.0
2007-06-05 09:45:00,77.94,78.13,77.93,78.04,63600.0,48.7344,48.8532,48.7281,48.7969,63600.0
2007-06-05 09:50:00,78.04,78.04,77.9,77.94,35000.0,48.7969,48.7969,48.7094,48.7344,35000.0
2007-06-05 09:55:00,77.94,77.97,77.88,77.95,36600.0,48.7344,48.7531,48.6969,48.7406,36600.0
2007-06-05 10:00:00,77.95,78.1,77.9,78.04,75200.0,48.7406,48.8344,48.7094,48.7969,75200.0
2007-06-05 10:05:00,78.05,78.3,78.0,78.26,56700.0,48.8032,48.9595,48.7719,48.9345,56700.0
2007-06-05 10:10:00,78.25,78.39,78.12,78.34,41000.0,48.9282,49.0157,48.8469,48.9845,41000.0
2007-06-05 10:15:00,78.35,78.41,78.22,78.26,49500.0,48.9907,49.0283,48.9094,48.9345,49500.0
2007-06-05 10:20:00,78.25,78.39,78.17,78.23,65900.0,48.9282,49.0157,48.8782,48.9157,65900.0
2007-06-05 10:25:00,78.21,78.32,78.11,78.26,35200.0,48.9032,48.972,48.8407,48.9345,35200.0
2007-06-05 10:30:00,78.26,78.35,78.16,78.33,57800.0,48.9345,48.9907,48.8719,48.9782,57800.0
2007-06-05 10:35:00,78.33,78.53,78.33,78.51,49400.0,48.9782,49.1033,48.9782,49.0908,49400.0
2007-06-05 10:40:00,78.52,78.56,78.41,78.55,57300.0,49.097,49.122,49.0283,49.1158,57300.0
2007-06-05 10:45:00,78.55,78.76,78.55,78.68,68400.0,49.1158,49.2471,49.1158,49.1971,68400.0
2007-06-05 10:50:00,78.69,78.85,78.68,78.83,74700.0,49.2033,49.3034,49.1971,49.2909,74700.0
2007-06-05 10:55:00,78.84,78.88,78.7,78.78,40400.0,49.2971,49.3221,49.2096,49.2596,40400.0
2007-06-05 11:00:00,78.77,78.78,78.64,78.68,27500.0,49.2534,49.2596,49.1721,49.1971,27500.0
2007-06-05 11:05:00,78.69,78.7,78.61,78.68,27700.0,49.2033,49.2096,49.1533,49.1971,27700.0
2007-06-05 11:10:00,78.69,78.79,78.6,78.61,29400.0,49.2033,49.2659,49.1471,49.1533,29400.0
2007-06-05 11:15:00,78.61,78.67,78.56,78.67,27900.0,49.1533,49.1908,49.122,49.1908,27900.0
2007-06-05 11:20:00,78.67,78.7,78.59,78.66,31200.0,49.1908,49.2096,49.1408,49.1846,31200.0
2007-06-05 11:25:00,78.67,78.78,78.65,78.75,37500.0,49.1908,49.2596,49.1783,49.2408,37500.0
2007-06-05 11:30:00,78.74,78.77,78.64,78.73,44800.0,49.2346,49.2534,49.1721,49.2283,44800.0
2007-06-05 11:35:00,78.71,78.76,78.64,78.64,32000.0,49.2158,49.2471,49.1721,49.1721,32000.0
2007-06-05 11:40:00,78.62,78.66,78.56,78.59,38000.0,49.1596,49.1846,49.122,49.1408,38000.0
2007-06-05 11:45:00,78.59,78.63,78.48,78.48,50100.0,49.1408,49.1658,49.072,49.072,50100.0
2007-06-05 11:50:00,78.48,78.48,78.37,78.46,36700.0,49.072,49.072,49.0032,49.0595,36700.0
2007-06-05 11:55:00,78.45,78.47,78.24,78.24,27600.0,49.0533,49.0658,48.922,48.922,27600.0
2007-06-05 12:00:00,78.23,78.25,78.04,78.11,56700.0,48.9157,48.9282,48.7969,48.8407,56700.0
2007-06-05 12:05:00,78.13,78.21,78.13,78.19,33100.0,48.8532,48.9032,48.8532,48.8907,33100.0
2007-06-05 12:10:00,78.19,78.19,78.02,78.05,47600.0,48.8907,48.8907,48.7844,48.8032,47600.0
2007-06-05 12:15:00,78.04,78.07,77.95,77.96,71200.0,48.7969,48.8157,48.7406,48.7469,71200.0
2007-06-05 12:20:00,78.0,78.02,77.9,77.92,37900.0,48.7719,48.7844,48.7094,48.7219,37900.0
2007-06-05 12:25:00,77.92,77.93,77.83,77.9,33400.0,48.7219,48.7281,48.6656,48.7094,33400.0
2007-06-05 12:30:00,77.9,78.26,77.9,78.24,46600.0,48.7094,48.9345,48.7094,48.922,46600.0
2007-06-05 12:35:00,78.23,78.3,78.19,78.27,36200.0,48.9157,48.9595,48.8907,48.9407,36200.0
2007-06-05 12:40:00,78.26,78.4,78.23,78.36,34200.0,48.9345,49.022,48.9157,48.997,34200.0
2007-06-05 12:45:00,78.36,78.36,78.23,78.25,25600.0,48.997,48.997,48.9157,48.9282,25600.0
2007-06-05 12:50:00,78.26,78.34,78.23,78.32,10300.0,48.9345,48.9845,48.9157,48.972,10300.0
2007-06-05 12:55:00,78.35,78.39,78.29,78.37,26100.0,48.9907,49.0157,48.9532,49.0032,26100.0
2007-06-05 13:00:00,78.36,78.37,78.31,78.32,33300.0,48.997,49.0032,48.9657,48.972,33300.0
2007-06-05 13:05:00,78.32,78.37,78.27,78.37,20400.0,48.972,49.0032,48.9407,49.0032,20400.0
2007-06-05 13:10:00,78.38,78.46,78.17,78.2,52300.0,49.0095,49.0595,48.8782,48.8969,52300.0
2007-06-05 13:15:00,78.17,78.22,78.14,78.15,32600.0,48.8782,48.9094,48.8594,48.8657,32600.0
2007-06-05 13:20:00,78.16,78.16,78.08,78.11,21200.0,48.8719,48.8719,48.8219,48.8407,21200.0
2007-06-05 13:25:00,78.1,78.11,78.01,78.04,25600.0,48.8344,48.8407,48.7781,48.7969,25600.0
2007-06-05 13:30:00,78.04,78.09,78.01,78.09,15800.0,48.7969,48.8282,48.7781,48.8282,15800.0
2007-06-05 13:35:00,78.09,78.25,78.06,78.22,15500.0,48.8282,48.9282,48.8094,48.9094,15500.0
2007-06-05 13:40:00,78.2,78.21,78.02,78.06,26700.0,48.8969,48.9032,48.7844,48.8094,26700.0
2007-06-05 13:45:00,78.06,78.18,78.03,78.14,19900.0,48.8094,48.8844,48.7906,48.8594,19900.0
2007-06-05 13:50:00,78.15,78.18,78.08,78.11,15500.0,48.8657,48.8844,48.8219,48.8407,15500.0
2007-06-05 13:55:00,78.11,78.15,78.02,78.02,24300.0,48.8407,48.8657,48.7844,48.7844,24300.0
2007-06-05 14:00:00,78.03,78.07,78.02,78.04,27500.0,48.7906,48.8157,48.7844,48.7969,27500.0
2007-06-05 14:05:00,78.05,78.05,77.97,77.97,22800.0,48.8032,48.8032,48.7531,48.7531,22800.0
2007-06-05 14:10:00,77.97,78.09,77.97,78.06,19100.0,48.7531,48.8282,48.7531,48.8094,19100.0
2007-06-05 14:15:00,78.06,78.09,78.03,78.09,20500.0,48.8094,48.8282,48.7906,48.8282,20500.0
2007-06-05 14:20:00,78.08,78.21,78.08,78.21,56300.0,48.8219,48.9032,48.8219,48.9032,56300.0
2007-06-05 14:25:00,78.2,78.26,78.12,78.15,25900.0,48.8969,48.9345,48.8469,48.8657,25900.0
2007-06-05 14:30:00,78.15,78.17,78.02,78.03,14500.0,48.8657,48.8782,48.7844,48.7906,14500.0
2007-06-05 14:35:00,78.03,78.1,78.0,78.09,24500.0,48.7906,48.8344,48.7719,48.8282,24500.0
2007-06-05 14:40:00,78.1,78.14,78.05,78.12,37400.0,48.8344,48.8594,48.8032,48.8469,37400.0
2007-06-05 14:45:00,78.12,78.31,78.09,78.3,28800.0,48.8469,48.9657,48.8282,48.9595,28800.0
2007-06-05 14:50:00,78.3,78.31,78.17,78.2,14900.0,48.9595,48.9657,48.8782,48.8969,14900.0
2007-06-05 14:55:00,78.22,78.27,78.19,78.22,46500.0,48.9094,48.9407,48.8907,48.9094,46500.0
2007-06-05 15:00:00,78.22,78.41,78.19,78.4,39000.0,48.9094,49.0283,48.8907,49.022,39000.0
2007-06-05 15:05:00,78.38,78.43,78.28,78.3,71300.0,49.0095,49.0408,48.947,48.9595,71300.0
2007-06-05 15:10:00,78.3,78.42,78.23,78.31,84800.0,48.9595,49.0345,48.9157,48.9657,84800.0
2007-06-05 15:15:00,78.31,78.38,78.24,78.27,96000.0,48.9657,49.0095,48.922,48.9407,96000.0
2007-06-05 15:20:00,78.27,78.38,78.24,78.38,28300.0,48.9407,49.0095,48.922,49.0095,28300.0
2007-06-05 15:25:00,78.37,78.41,78.31,78.4,29900.0,49.0032,49.0283,48.9657,49.022,29900.0
2007-06-05 15:30:00,78.4,78.5,78.39,78.47,28600.0,49.022,49.0845,49.0157,49.0658,28600.0
2007-06-05 15:35:00,78.46,78.49,78.38,78.49,33700.0,49.0595,49.0783,49.0095,49.0783,33700.0
2007-06-05 15:40:00,78.49,78.53,78.45,78.52,61700.0,49.0783,49.1033,49.0533,49.097,61700.0
2007-06-05 15:45:00,78.51,78.62,78.51,78.6,138400.0,49.0908,49.1596,49.0908,49.1471,138400.0
2007-06-05 15:50:00,78.6,78.73,78.58,78.59,88600.0,49.1471,49.2283,49.1346,49.1408,88600.0
2007-06-05 15:55:00,78.59,78.67,78.57,78.67,121700.0,49.1408,49.1908,49.1283,49.1908,121700.0
2007-06-06 09:30:00,78.12,78.33,78.0,78.31,145900.0,48.8469,48.9782,48.7719,48.9657,145900.0
2007-06-06 09:35:00,78.31,78.5,78.24,78.46,142400.0,48.9657,49.0845,48.922,49.0595,142400.0
2007-06-06 09:40:00,78.48,78.72,78.44,78.72,85700.0,49.072,49.2221,49.047,49.2221,85700.0
2007-06-06 09:45:00,78.71,78.86,78.55,78.58,126200.0,49.2158,49.3096,49.1158,49.1346,126200.0
2007-06-06 09:50:00,78.59,78.65,78.36,78.6,126100.0,49.1408,49.1783,48.997,49.1471,126100.0
2007-06-06 09:55:00,78.6,78.72,78.57,78.65,43000.0,49.1471,49.2221,49.1283,49.1783,43000.0
2007-06-06 10:00:00,78.65,78.85,78.61,78.8,101000.0,49.1783,49.3034,49.1533,49.2721,101000.0
2007-06-06 10:05:00,78.79,78.8,78.51,78.57,85000.0,49.2659,49.2721,49.0908,49.1283,85000.0
2007-06-06 10:10:00,78.57,78.58,78.49,78.5,151300.0,49.1283,49.1346,49.0783,49.0845,151300.0
2007-06-06 10:15:00,78.5,78.54,78.36,78.39,122400.0,49.0845,49.1095,48.997,49.0157,122400.0
2007-06-06 10:20:00,78.38,78.52,78.36,78.46,60000.0,49.0095,49.097,48.997,49.0595,60000.0
2007-06-06 10:25:00,78.46,78.64,78.46,78.64,50100.0,49.0595,49.1721,49.0595,49.1721,50100.0
2007-06-06 10:30:00,78.64,78.66,78.48,78.59,161500.0,49.1721,49.1846,49.072,49.1408,161500.0
2007-06-06 10:35:00,78.57,78.57,78.3,78.42,69200.0,49.1283,49.1283,48.9595,49.0345,69200.0
2007-06-06 10:40:00,78.43,78.5,78.38,78.43,37200.0,49.0408,49.0845,49.0095,49.0408,37200.0
2007-06-06 10:45:00,78.43,78.49,78.39,78.44,30900.0,49.0408,49.0783,49.0157,49.047,30900.0
2007-06-06 10:50:00,78.45,78.46,78.3,78.35,69800.0,49.0533,49.0595,48.9595,48.9907,69800.0
2007-06-06 10:55:00,78.32,78.35,78.3,78.31,72300.0,48.972,48.9907,48.9595,48.9657,72300.0
2007-06-06 11:00:00,78.31,78.35,78.3,78.34,45700.0,48.9657,48.9907,48.9595,48.9845,45700.0
2007-06-06 11:05:00,78.34,78.4,78.32,78.38,37100.0,48.9845,49.022,48.972,49.0095,37100.0
2007-06-06 11:10:00,78.38,78.48,78.37,78.48,52100.0,49.0095,49.072,49.0032,49.072,52100.0
2007-06-06 11:15:00,78.47,78.48,78.38,78.45,49800.0,49.0658,49.072,49.0095,49.0533,49800.0
2007-06-06 11:20:00,78.44,78.49,78.36,78.44,63400.0,49.047,49.0783,48.997,49.047,63400.0
2007-06-06 11:25:00,78.45,78.55,78.44,78.46,30000.0,49.0533,49.1158,49.047,49.0595,30000.0
2007-06-06 11:30:00,78.45,78.5,78.4,78.43,30000.0,49.0533,49.0845,49.022,49.0408,30000.0
2007-06-06 11:35:00,78.44,78.45,78.3,78.31,64100.0,49.047,49.0533,48.9595,48.9657,64100.0
2007-06-06 11:40:00,78.31,78.4,78.3,78.37,52900.0,48.9657,49.022,48.9595,49.0032,52900.0
2007-06-06 11:45:00,78.37,78.37,78.3,78.33,47000.0,49.0032,49.0032,48.9595,48.9782,47000.0
2007-06-06 11:50:00,78.31,78.36,78.3,78.34,30100.0,48.9657,48.997,48.9595,48.9845,30100.0
2007-06-06 11:55:00,78.33,78.34,78.3,78.32,27100.0,48.9782,48.9845,48.9595,48.972,27100.0
2007-06-06 12:00:00,78.32,78.35,78.3,78.31,66000.0,48.972,48.9907,48.9595,48.9657,66000.0
2007-06-06 12:05:00,78.31,78.43,78.31,78.39,43300.0,48.9657,49.0408,48.9657,49.0157,43300.0
2007-06-06 12:10:00,78.39,78.4,78.31,78.37,23400.0,49.0157,49.022,48.9657,49.0032,23400.0
2007-06-06 12:15:00,78.36,78.51,78.34,78.49,37500.0,48.997,49.0908,48.9845,49.0783,37500.0
2007-06-06 12:20:00,78.49,78.55,78.42,78.55,31600.0,49.0783,49.1158,49.0345,49.1158,31600.0
2007-06-06 12:25:00,78.55,78.57,78.4,78.49,20200.0,49.1158,49.1283,49.022,49.0783,20200.0
2007-06-06 12:30:00,78.49,78.55,78.47,78.55,11000.0,49.0783,49.1158,49.0658,49.1158,11000.0
2007-06-06 12:35:00,78.55,78.56,78.4,78.42,35200.0,49.1158,49.122,49.022,49.0345,35200.0
2007-06-06 12:40:00,78.42,78.44,78.35,78.37,14800.0,49.0345,49.047,48.9907,49.0032,14800.0
2007-06-06 12:45:00,78.35,78.4,78.34,78.35,25100.0,48.9907,49.022,48.9845,48.9907,25100.0
2007-06-06 12:50:00,78.34,78.43,78.34,78.39,25400.0,48.9845,49.0408,48.9845,49.0157,25400.0
2007-06-06 12:55:00,78.38,78.4,78.32,78.38,32200.0,49.0095,49.022,48.972,49.0095,32200.0
2007-06-06 13:00:00,78.39,78.44,78.35,78.42,58300.0,49.0157,49.047,48.9907,49.0345,58300.0
2007-06-06 13:05:00,78.42,78.44,78.35,78.41,33600.0,49.0345,49.047,48.9907,49.0283,33600.0
2007-06-06 13:10:00,78.4,78.4,78.3,78.31,69200.0,49.022,49.022,48.9595,48.9657,69200.0
2007-06-06 13:15:00,78.33,78.37,78.3,78.32,27800.0,48.9782,49.0032,48.9595,48.972,27800.0
2007-06-06 13:20:00,78.3,78.32,78.02,78.12,95300.0,48.9595,48.972,48.7844,48.8469,95300.0
2007-06-06 13:25:00,78.11,78.14,78.05,78.09,63900.0,48.8407,48.8594,48.8032,48.8282,63900.0
2007-06-06 13:30:00,78.11,78.12,78.03,78.07,29400.0,48.8407,48.8469,48.7906,48.8157,29400.0
2007-06-06 13:35:00,78.07,78.14,78.05,78.07,36800.0,48.8157,48.8594,48.8032,48.8157,36800.0
2007-06-06 13:40:00,78.08,78.17,78.07,78.11,46800.0,48.8219,48.8782,48.8157,48.8407,46800.0
2007-06-06 13:45:00,78.12,78.15,78.05,78.12,38400.0,48.8469,48.8657,48.8032,48.8469,38400.0
2007-06-06 13:50:00,78.13,78.25,78.11,78.16,55400.0,48.8532,48.9282,48.8407,48.8719,55400.0
2007-06-06 13:55:00,78.16,78.33,78.13,78.33,43800.0,48.8719,48.9782,48.8532,48.9782,43800.0
2007-06-06 14:00:00,78.32,78.39,78.26,78.26,43200.0,48.972,49.0157,48.9345,48.9345,43200.0
2007-06-06 14:05:00,78.26,78.27,78.18,78.23,39600.0,48.9345,48.9407,48.8844,48.9157,39600.0
2007-06-06 14:10:00,78.23,78.26,78.1,78.19,45600.0,48.9157,48.9345,48.8344,48.8907,45600.0
2007-06-06 14:15:00,78.18,78.26,78.15,78.2,32200.0,48.8844,48.9345,48.8657,48.8969,32200.0
2007-06-06 14:20:00,78.21,78.23,78.12,78.22,30200.0,48.9032,48.9157,48.8469,48.9094,30200.0
2007-06-06 14:25:00,78.22,78.38,78.22,78.27,54000.0,48.9094,49.0095,48.9094,48.9407,54000.0
2007-06-06 14:30:00,78.26,78.36,78.23,78.26,45600.0,48.9345,48.997,48.9157,48.9345,45600.0
2007-06-06 14:35:00,78.25,78.35,78.11,78.35,93900.0,48.9282,48.9907,48.8407,48.9907,93900.0
2007-06-06 14:40:00,78.35,78.54,78.34,78.54,51800.0,48.9907,49.1095,48.9845,49.1095,51800.0
2007-06-06 14:45:00,78.54,78.58,78.47,78.48,61400.0,49.1095,49.1346,49.0658,49.072,61400.0
2007-06-06 14:50:00,78.49,78.53,78.47,78.52,33900.0,49.0783,49.1033,49.0658,49.097,33900.0
2007-06-06 14:55:00,78.52,78.55,78.47,78.53,35100.0,49.097,49.1158,49.0658,49.1033,35100.0
2007-06-06 15:00:00,78.52,78.55,78.45,78.49,64800.0,49.097,49.1158,49.0533,49.0783,64800.0
2007-06-06 15:05:00,78.49,78.69,78.49,78.68,110300.0,49.0783,49.2033,49.0783,49.1971,110300.0
2007-06-06 15:10:00,78.66,78.69,78.6,78.63,57000.0,49.1846,49.2033,49.1471,49.1658,57000.0
2007-06-06 15:15:00,78.63,78.81,78.62,78.8,84300.0,49.1658,49.2784,49.1596,49.2721,84300.0
2007-06-06 15:20:00,78.81,78.94,78.79,78.93,131600.0,49.2784,49.3597,49.2659,49.3534,131600.0
2007-06-06 15:25:00,78.94,79.01,78.9,78.95,129200.0,49.3597,49.4034,49.3346,49.3659,129200.0
2007-06-06 15:30:00,78.95,78.97,78.86,78.96,88600.0,49.3659,49.3784,49.3096,49.3722,88600.0
2007-06-06 15:35:00,78.95,79.12,78.95,79.12,153600.0,49.3659,49.4722,49.3659,49.4722,153600.0
2007-06-06 15:40:00,79.12,79.12,79.0,79.03,122200.0,49.4722,49.4722,49.3972,49.4159,122200.0
2007-06-06 15:45:00,79.03,79.04,78.79,78.81,106800.0,49.4159,49.4222,49.2659,49.2784,106800.0
2007-06-06 15:50:00,78.8,78.87,78.77,78.78,187200.0,49.2721,49.3159,49.2534,49.2596,187200.0
2007-06-06 15:55:00,78.77,78.85,78.69,78.69,190700.0,49.2534,49.3034,49.2033,49.2033,190700.0
2007-06-07 09:30:00,78.43,78.58,78.38,78.39,110500.0,49.0408,49.1346,49.0095,49.0157,110500.0
2007-06-07 09:35:00,78.42,78.67,78.39,78.63,64000.0,49.0345,49.1908,49.0157,49.1658,64000.0
2007-06-07 09:40:00,78.63,79.0,78.52,78.99,123400.0,49.1658,49.3972,49.097,49.3909,123400.0
2007-06-07 09:45:00,78.99,79.06,78.84,78.92,150300.0,49.3909,49.4347,49.2971,49.3471,150300.0
2007-06-07 09:50:00,78.87,78.99,78.8,78.96,102100.0,49.3159,49.3909,49.2721,49.3722,102100.0
2007-06-07 09:55:00,78.96,79.11,78.92,79.11,76200.0,49.3722,49.4659,49.3471,49.4659,76200.0
2007-06-07 10:00:00,79.1,79.24,79.08,79.1,84100.0,49.4597,49.5472,49.4472,49.4597,84100.0
2007-06-07 10:05:00,79.11,79.2,78.83,78.98,115500.0,49.4659,49.5222,49.2909,49.3847,115500.0
2007-06-07 10:10:00,78.97,79.1,78.88,78.91,60400.0,49.3784,49.4597,49.3221,49.3409,60400.0
2007-06-07 10:15:00,78.94,78.94,78.62,78.66,59900.0,49.3597,49.3597,49.1596,49.1846,59900.0
2007-06-07 10:20:00,78.66,79.0,78.66,79.0,105000.0,49.1846,49.3972,49.1846,49.3972,105000.0
2007-06-07 10:25:00,78.99,79.07,78.94,78.98,76300.0,49.3909,49.4409,49.3597,49.3847,76300.0
2007-06-07 10:30:00,78.98,79.28,78.97,79.08,80900.0,49.3847,49.5722,49.3784,49.4472,80900.0
2007-06-07 10:35:00,79.09,79.12,78.95,79.02,105900.0,49.4534,49.4722,49.3659,49.4097,105900.0
2007-06-07 10:40:00,79.03,79.11,79.0,79.08,78600.0,49.4159,49.4659,49.3972,49.4472,78600.0
2007-06-07 10:45:00,79.09,79.11,79.03,79.03,63100.0,49.4534,49.4659,49.4159,49.4159,63100.0
2007-06-07 10:50:00,79.03,79.12,79.0,79.05,59600.0,49.4159,49.4722,49.3972,49.4284,59600.0
2007-06-07 10:55:00,79.05,79.17,79.0,79.08,40800.0,49.4284,49.5035,49.3972,49.4472,40800.0
2007-06-07 11:00:00,79.08,79.08,78.96,79.01,53300.0,49.4472,49.4472,49.3722,49.4034,53300.0
2007-06-07 11:05:00,79.0,79.01,78.7,78.7,105400.0,49.3972,49.4034,49.2096,49.2096,105400.0
2007-06-07 11:10:00,78.7,78.77,78.39,78.41,151900.0,49.2096,49.2534,49.0157,49.0283,151900.0
2007-06-07 11:15:00,78.4,78.51,78.38,78.41,78300.0,49.022,49.0908,49.0095,49.0283,78300.0
2007-06-07 11:20:00,78.43,78.47,78.4,78.44,73000.0,49.0408,49.0658,49.022,49.047,73000.0
2007-06-07 11:25:00,78.44,78.44,78.3,78.33,84000.0,49.047,49.047,48.9595,48.9782,84000.0
2007-06-07 11:30:00,78.33,78.42,78.31,78.41,71500.0,48.9782,49.0345,48.9657,49.0283,71500.0
2007-06-07 11:35:00,78.4,78.57,78.4,78.5,51700.0,49.022,49.1283,49.022,49.0845,51700.0
2007-06-07 11:40:00,78.51,78.53,78.45,78.48,34300.0,49.0908,49.1033,49.0533,49.072,34300.0
2007-06-07 11:45:00,78.48,78.62,78.47,78.52,41100.0,49.072,49.1596,49.0658,49.097,41100.0
2007-06-07 11:50:00,78.52,78.52,78.46,78.46,36200.0,49.097,49.097,49.0595,49.0595,36200.0
2007-06-07 11:55:00,78.45,78.54,78.45,78.48,51900.0,49.0533,49.1095,49.0533,49.072,51900.0
2007-06-07 12:00:00,78.47,78.52,78.4,78.46,51900.0,49.0658,49.097,49.022,49.0595,51900.0
2007-06-07 12:05:00,78.46,78.49,78.42,78.47,39900.0,49.0595,49.0783,49.0345,49.0658,39900.0
2007-06-07 12:10:00,78.47,78.57,78.46,78.57,27000.0,49.0658,49.1283,49.0595,49.1283,27000.0
2007-06-07 12:15:00,78.57,78.73,78.56,78.62,57000.0,49.1283,49.2283,49.122,49.1596,57000.0
2007-06-07 12:20:00,78.62,78.64,78.58,78.6,31500.0,49.1596,49.1721,49.1346,49.1471,31500.0
2007-06-07 12:25:00,78.58,78.61,78.56,78.57,28900.0,49.1346,49.1533,49.122,49.1283,28900.0
2007-06-07 12:30:00,78.57,78.67,78.53,78.55,55400.0,49.1283,49.1908,49.1033,49.1158,55400.0
2007-06-07 12:35:00,78.56,78.56,78.43,78.43,68400.0,49.122,49.122,49.0408,49.0408,68400.0
2007-06-07 12:40:00,78.44,78.54,78.4,78.45,48700.0,49.047,49.1095,49.022,49.0533,48700.0
2007-06-07 12:45:00,78.41,78.51,78.35,78.37,72800.0,49.0283,49.0908,48.9907,49.0032,72800.0
2007-06-07 12:50:00,78.37,78.41,78.29,78.38,99600.0,49.0032,49.0283,48.9532,49.0095,99600.0
2007-06-07 12:55:00,78.37,78.38,78.31,78.34,42700.0,49.0032,49.0095,48.9657,48.9845,42700.0
2007-06-07 13:00:00,78.35,78.36,78.3,78.3,24800.0,48.9907,48.997,48.9595,48.9595,24800.0
2007-06-07 13:05:00,78.3,78.32,78.26,78.27,97800.0,48.9595,48.972,48.9345,48.9407,97800.0
2007-06-07 13:10:00,78.26,78.26,78.11,78.11,55500.0,48.9345,48.9345,48.8407,48.8407,55500.0
2007-06-07 13:15:00,78.12,78.12,77.79,77.87,121500.0,48.8469,48.8469,48.6406,48.6906,121500.0
2007-06-07 13:20:00,77.87,77.94,77.81,77.9,114900.0,48.6906,48.7344,48.6531,48.7094,114900.0
2007-06-07 13:25:00,77.91,77.94,77.75,77.75,49700.0,48.7156,48.7344,48.6156,48.6156,49700.0
2007-06-07 13:30:00,77.78,77.78,77.22,77.31,214700.0,48.6343,48.6343,48.2842,48.3404,214700.0
2007-06-07 13:35:00,77.31,77.55,77.27,77.32,156100.0,48.3404,48.4905,48.3154,48.3467,156100.0
2007-06-07 13:40:00,77.28,77.37,77.1,77.37,149800.0,48.3217,48.378,48.2091,48.378,149800.0
2007-06-07 13:45:00,77.37,77.51,77.36,77.44,50800.0,48.378,48.4655,48.3717,48.4217,50800.0
2007-06-07 13:50:00,77.45,77.53,77.36,77.52,60400.0,48.428,48.478,48.3717,48.4718,60400.0
2007-06-07 13:55:00,77.53,77.69,77.5,77.68,72800.0,48.478,48.5781,48.4592,48.5718,72800.0
2007-06-07 14:00:00,77.69,77.74,77.66,77.7,57300.0,48.5781,48.6093,48.5593,48.5843,57300.0
2007-06-07 14:05:00,77.7,77.74,77.6,77.6,117300.0,48.5843,48.6093,48.5218,48.5218,117300.0
2007-06-07 14:10:00,77.6,77.7,77.6,77.67,72200.0,48.5218,48.5843,48.5218,48.5655,72200.0
2007-06-07 14:15:00,77.67,77.67,77.51,77.63,85100.0,48.5655,48.5655,48.4655,48.5405,85100.0
2007-06-07 14:20:00,77.62,77.71,77.51,77.65,81000.0,48.5343,48.5906,48.4655,48.553,81000.0
2007-06-07 14:25:00,77.64,77.83,77.64,77.71,76400.0,48.5468,48.6656,48.5468,48.5906,76400.0
2007-06-07 14:30:00,77.71,77.75,77.58,77.59,70500.0,48.5906,48.6156,48.5093,48.5155,70500.0
2007-06-07 14:35:00,77.57,77.63,77.48,77.56,57600.0,48.503,48.5405,48.4467,48.4968,57600.0
2007-06-07 14:40:00,77.56,77.75,77.55,77.75,57200.0,48.4968,48.6156,48.4905,48.6156,57200.0
2007-06-07 14:45:00,77.76,77.82,77.61,77.64,71000.0,48.6218,48.6593,48.528,48.5468,71000.0
2007-06-07 14:50:00,77.64,77.71,77.59,77.67,72300.0,48.5468,48.5906,48.5155,48.5655,72300.0
2007-06-07 14:55:00,77.67,77.75,77.64,77.69,35600.0,48.5655,48.6156,48.5468,48.5781,35600.0
2007-06-07 15:00:00,77.69,77.81,77.63,77.77,49000.0,48.5781,48.6531,48.5405,48.6281,49000.0
2007-06-07 15:05:00,77.76,77.86,77.7,77.85,113500.0,48.6218,48.6843,48.5843,48.6781,113500.0
2007-06-07 15:10:00,77.83,77.93,77.8,77.89,64600.0,48.6656,48.7281,48.6468,48.7031,64600.0
2007-06-07 15:15:00,77.91,78.03,77.68,77.74,97300.0,48.7156,48.7906,48.5718,48.6093,97300.0
2007-06-07 15:20:00,77.75,77.85,77.7,77.71,66600.0,48.6156,48.6781,48.5843,48.5906,66600.0
2007-06-07 15:25:00,77.72,77.77,77.7,77.74,74900.0,48.5968,48.6281,48.5843,48.6093,74900.0
2007-06-07 15:30:00,77.73,77.92,77.73,77.83,47000.0,48.6031,48.7219,48.6031,48.6656,47000.0
2007-06-07 15:35:00,77.81,77.82,77.7,77.7,57800.0,48.6531,48.6593,48.5843,48.5843,57800.0
2007-06-07 15:40:00,77.7,77.71,77.43,77.48,114900.0,48.5843,48.5906,48.4155,48.4467,114900.0
2007-06-07 15:45:00,77.48,77.54,77.43,77.45,119600.0,48.4467,48.4843,48.4155,48.428,119600.0
2007-06-07 15:50:00,77.44,77.5,77.19,77.36,214800.0,48.4217,48.4592,48.2654,48.3717,214800.0
2007-06-07 15:55:00,77.36,77.44,77.3,77.3,185100.0,48.3717,48.4217,48.3342,48.3342,185100.0
2007-06-08 09:30:00,77.24,77.32,77.05,77.27,164600.0,48.2967,48.3467,48.1779,48.3154,164600.0
2007-06-08 09:35:00,77.27,77.36,77.15,77.26,158700.0,48.3154,48.3717,48.2404,48.3092,158700.0
2007-06-08 09:40:00,77.26,77.4,77.21,77.31,164300.0,48.3092,48.3967,48.2779,48.3404,164300.0
2007-06-08 09:45:00,77.33,77.36,77.19,77.34,230500.0,48.3529,48.3717,48.2654,48.3592,230500.0
2007-06-08 09:50:00,77.32,77.56,77.26,77.48,166100.0,48.3467,48.4968,48.3092,48.4467,166100.0
2007-06-08 09:55:00,77.48,77.54,77.36,77.41,161600.0,48.4467,48.4843,48.3717,48.403,161600.0
2007-06-08 10:00:00,77.41,77.5,77.23,77.5,126100.0,48.403,48.4592,48.2904,48.4592,126100.0
2007-06-08 10:05:00,77.45,77.65,77.45,77.55,102200.0,48.428,48.553,48.428,48.4905,102200.0
2007-06-08 10:10:00,77.53,77.65,77.52,77.6,89100.0,48.478,48.553,48.4718,48.5218,89100.0
2007-06-08 10:15:00,77.62,77.68,77.57,77.65,62700.0,48.5343,48.5718,48.503,48.553,62700.0
2007-06-08 10:20:00,77.65,77.91,77.3,77.75,119500.0,48.553,48.7156,48.3342,48.6156,119500.0
2007-06-08 10:25:00,77.74,77.78,77.7,77.73,50300.0,48.6093,48.6343,48.5843,48.6031,50300.0
2007-06-08 10:30:00,77.73,77.76,77.5,77.57,64500.0,48.6031,48.6218,48.4592,48.503,64500.0
2007-06-08 10:35:00,77.57,77.73,77.53,77.69,65300.0,48.503,48.6031,48.478,48.5781,65300.0
2007-06-08 10:40:00,77.69,77.93,77.67,77.88,89100.0,48.5781,48.7281,48.5655,48.6969,89100.0
2007-06-08 10:45:00,77.89,78.0,77.84,77.95,43000.0,48.7031,48.7719,48.6718,48.7406,43000.0
2007-06-08 10:50:00,77.95,77.95,77.77,77.84,46400.0,48.7406,48.7406,48.6281,48.6718,46400.0
2007-06-08 10:55:00,77.84,77.85,77.63,77.66,43100.0,48.6718,48.6781,48.5405,48.5593,43100.0
2007-06-08 11:00:00,77.67,77.69,77.59,77.6,63900.0,48.5655,48.5781,48.5155,48.5218,63900.0
2007-06-08 11:05:00,77.6,77.66,77.5,77.58,61200.0,48.5218,48.5593,48.4592,48.5093,61200.0
2007-06-08 11:10:00,77.58,77.58,77.39,77.4,54200.0,48.5093,48.5093,48.3905,48.3967,54200.0
2007-06-08 11:15:00,77.42,77.69,77.41,77.69,32100.0,48.4092,48.5781,48.403,48.5781,32100.0
2007-06-08 11:20:00,77.69,77.77,77.63,77.64,27300.0,48.5781,48.6281,48.5405,48.5468,27300.0
2007-06-08 11:25:00,77.64,77.65,77.54,77.57,29900.0,48.5468,48.553,48.4843,48.503,29900.0
2007-06-08 11:30:00,77.57,77.65,77.54,77.61,22100.0,48.503,48.553,48.4843,48.528,22100.0
2007-06-08 11:35:00,77.61,77.66,77.54,77.57,28000.0,48.528,48.5593,48.4843,48.503,28000.0
2007-06-08 11:40:00,77.57,77.71,77.51,77.68,45100.0,48.503,48.5906,48.4655,48.5718,45100.0
2007-06-08 11:45:00,77.67,77.7,77.65,77.66,23100.0,48.5655,48.5843,48.553,48.5593,23100.0
2007-06-08 11:50:00,77.65,77.66,77.56,77.57,39000.0,48.553,48.5593,48.4968,48.503,39000.0
2007-06-08 11:55:00,77.57,77.65,77.52,77.53,26500.0,48.503,48.553,48.4718,48.478,26500.0
2007-06-08 12:00:00,77.52,77.53,77.47,77.5,27500.0,48.4718,48.478,48.4405,48.4592,27500.0
2007-06-08 12:05:00,77.52,77.58,77.48,77.57,63400.0,48.4718,48.5093,48.4467,48.503,63400.0
2007-06-08 12:10:00,77.57,77.57,77.48,77.52,60900.0,48.503,48.503,48.4467,48.4718,60900.0
2007-06-08 12:15:00,77.51,77.62,77.51,77.62,89900.0,48.4655,48.5343,48.4655,48.5343,89900.0
2007-06-08 12:20:00,77.63,77.63,77.6,77.61,34600.0,48.5405,48.5405,48.5218,48.528,34600.0
2007-06-08 12:25:00,77.6,77.6,77.55,77.55,21900.0,48.5218,48.5218,48.4905,48.4905,21900.0
2007-06-08 12:30:00,77.55,77.57,77.55,77.56,32100.0,48.4905,48.503,48.4905,48.4968,32100.0
2007-06-08 12:35:00,77.56,77.61,77.54,77.6,48400.0,48.4968,48.528,48.4843,48.5218,48400.0
2007-06-08 12:40:00,77.59,77.59,77.53,77.53,23600.0,48.5155,48.5155,48.478,48.478,23600.0
2007-06-08 12:45:00,77.53,77.57,77.5,77.54,32900.0,48.478,48.503,48.4592,48.4843,32900.0
2007-06-08 12:50:00,77.53,77.6,77.52,77.54,26000.0,48.478,48.5218,48.4718,48.4843,26000.0
2007-06-08 12:55:00,77.54,77.58,77.54,77.57,16400.0,48.4843,48.5093,48.4843,48.503,16400.0
2007-06-08 13:00:00,77.57,77.57,77.54,77.56,12500.0,48.503,48.503,48.4843,48.4968,12500.0
2007-06-08 13:05:00,77.56,77.56,77.54,77.56,14200.0,48.4968,48.4968,48.4843,48.4968,14200.0
2007-06-08 13:10:00,77.56,77.56,77.52,77.53,15000.0,48.4968,48.4968,48.4718,48.478,15000.0
2007-06-08 13:15:00,77.52,77.53,77.48,77.51,11800.0,48.4718,48.478,48.4467,48.4655,11800.0
2007-06-08 13:20:00,77.51,77.57,77.5,77.57,25500.0,48.4655,48.503,48.4592,48.503,25500.0
2007-06-08 13:25:00,77.57,77.71,77.57,77.71,56100.0,48.503,48.5906,48.503,48.5906,56100.0
2007-06-08 13:30:00,77.71,77.81,77.68,77.8,43200.0,48.5906,48.6531,48.5718,48.6468,43200.0
2007-06-08 13:35:00,77.79,77.92,77.79,77.86,51800.0,48.6406,48.7219,48.6406,48.6843,51800.0
2007-06-08 13:40:00,77.86,78.14,77.86,78.07,72700.0,48.6843,48.8594,48.6843,48.8157,72700.0
2007-06-08 13:45:00,78.07,78.14,78.03,78.11,57200.0,48.8157,48.8594,48.7906,48.8407,57200.0
2007-06-08 13:50:00,78.11,78.12,78.03,78.03,77100.0,48.8407,48.8469,48.7906,48.7906,77100.0
2007-06-08 13:55:00,78.04,78.07,77.87,77.92,52300.0,48.7969,48.8157,48.6906,48.7219,52300.0
2007-06-08 14:00:00,77.92,78.01,77.92,78.0,27000.0,48.7219,48.7781,48.7219,48.7719,27000.0
2007-06-08 14:05:00,78.0,78.3,78.0,78.27,60300.0,48.7719,48.9595,48.7719,48.9407,60300.0
2007-06-08 14:10:00,78.28,78.4,78.18,78.18,53600.0,48.947,49.022,48.8844,48.8844,53600.0
2007-06-08 14:15:00,78.17,78.26,78.12,78.19,40000.0,48.8782,48.9345,48.8469,48.8907,40000.0
2007-06-08 14:20:00,78.2,78.26,78.13,78.24,49000.0,48.8969,48.9345,48.8532,48.922,49000.0
2007-06-08 14:25:00,78.23,78.33,78.12,78.13,31700.0,48.9157,48.9782,48.8469,48.8532,31700.0
2007-06-08 14:30:00,78.13,78.18,78.09,78.1,29700.0,48.8532,48.8844,48.8282,48.8344,29700.0
2007-06-08 14:35:00,78.12,78.22,78.12,78.19,13800.0,48.8469,48.9094,48.8469,48.8907,13800.0
2007-06-08 14:40:00,78.17,78.17,78.05,78.05,27400.0,48.8782,48.8782,48.8032,48.8032,27400.0
2007-06-08 14:45:00,78.06,78.1,78.03,78.04,31100.0,48.8094,48.8344,48.7906,48.7969,31100.0
2007-06-08 14:50:00,78.03,78.15,78.02,78.14,44000.0,48.7906,48.8657,48.7844,48.8594,44000.0
2007-06-08 14:55:00,78.13,78.35,78.07,78.24,44900.0,48.8532,48.9907,48.8157,48.922,44900.0
2007-06-08 15:00:00,78.26,78.42,78.22,78.39,55700.0,48.9345,49.0345,48.9094,49.0157,55700.0
2007-06-08 15:05:00,78.4,78.4,78.2,78.24,39600.0,49.022,49.022,48.8969,48.922,39600.0
2007-06-08 15:10:00,78.25,78.44,78.24,78.38,46200.0,48.9282,49.047,48.922,49.0095,46200.0
2007-06-08 15:15:00,78.4,78.45,78.18,78.26,78300.0,49.022,49.0533,48.8844,48.9345,78300.0
2007-06-08 15:20:00,78.27,78.35,78.15,78.33,34300.0,48.9407,48.9907,48.8657,48.9782,34300.0
2007-06-08 15:25:00,78.33,78.35,78.28,78.33,23100.0,48.9782,48.9907,48.947,48.9782,23100.0
2007-06-08 15:30:00,78.33,78.39,78.28,78.33,35600.0,48.9782,49.0157,48.947,48.9782,35600.0
2007-06-08 15:35:00,78.34,78.46,78.31,78.45,67200.0,48.9845,49.0595,48.9657,49.0533,67200.0
2007-06-08 15:40:00,78.46,78.52,78.4,78.46,106200.0,49.0595,49.097,49.022,49.0595,106200.0
2007-06-08 15:45:00,78.46,78.5,78.4,78.43,58500.0,49.0595,49.0845,49.022,49.0408,58500.0
2007-06-08 15:50:00,78.44,78.55,78.4,78.52,120300.0,49.047,49.1158,49.022,49.097,120300.0
2007-06-08 15:55:00,78.52,78.58,78.46,78.5,121900.0,49.097,49.1346,49.0595,49.0845,121900.0
2007-06-11 09:30:00,78.32,78.33,78.06,78.26,69400.0,48.972,48.9782,48.8094,48.9345,69400.0
2007-06-11 09:35:00,78.27,78.38,78.13,78.34,42600.0,48.9407,49.0095,48.8532,48.9845,42600.0
2007-06-11 09:40:00,78.38,78.77,78.36,78.76,65500.0,49.0095,49.2534,48.997,49.2471,65500.0
2007-06-11 09:45:00,78.77,79.0,78.74,78.89,90700.0,49.2534,49.3972,49.2346,49.3284,90700.0
2007-06-11 09:50:00,78.89,78.95,78.82,78.83,50400.0,49.3284,49.3659,49.2846,49.2909,50400.0
2007-06-11 09:55:00,78.86,78.9,78.7,78.71,44000.0,49.3096,49.3346,49.2096,49.2158,44000.0
2007-06-11 10:00:00,78.69,78.71,78.47,78.58,70900.0,49.2033,49.2158,49.0658,49.1346,70900.0
2007-06-11 10:05:00,78.59,78.75,78.54,78.66,47500.0,49.1408,49.2408,49.1095,49.1846,47500.0
2007-06-11 10:10:00,78.67,78.68,78.53,78.55,73000.0,49.1908,49.1971,49.1033,49.1158,73000.0
2007-06-11 10:15:00,78.56,78.57,78.35,78.45,52400.0,49.122,49.1283,48.9907,49.0533,52400.0
2007-06-11 10:20:00,78.45,78.5,78.22,78.23,66000.0,49.0533,49.0845,48.9094,48.9157,66000.0
2007-06-11 10:25:00,78.25,78.5,78.23,78.47,66500.0,48.9282,49.0845,48.9157,49.0658,66500.0
2007-06-11 10:30:00,78.44,78.47,78.31,78.42,46400.0,49.047,49.0658,48.9657,49.0345,46400.0
2007-06-11 10:35:00,78.42,78.56,78.42,78.47,36000.0,49.0345,49.122,49.0345,49.0658,36000.0
2007-06-11 10:40:00,78.46,78.57,78.44,78.56,29200.0,49.0595,49.1283,49.047,49.122,29200.0
2007-06-11 10:45:00,78.53,78.58,78.48,78.53,30100.0,49.1033,49.1346,49.072,49.1033,30100.0
2007-06-11 10:50:00,78.54,78.59,78.52,78.56,38300.0,49.1095,49.1408,49.097,49.122,38300.0
2007-06-11 10:55:00,78.55,78.59,78.54,78.55,29000.0,49.1158,49.1408,49.1095,49.1158,29000.0
2007-06-11 11:00:00,78.55,78.59,78.52,78.57,35200.0,49.1158,49.1408,49.097,49.1283,35200.0
2007-06-11 11:05:00,78.58,78.75,78.58,78.74,45400.0,49.1346,49.2408,49.1346,49.2346,45400.0
2007-06-11 11:10:00,78.74,78.89,78.74,78.74,74700.0,49.2346,49.3284,49.2346,49.2346,74700.0
2007-06-11 11:15:00,78.74,78.74,78.64,78.71,28200.0,49.2346,49.2346,49.1721,49.2158,28200.0
2007-06-11 11:20:00,78.7,78.72,78.69,78.7,15000.0,49.2096,49.2221,49.2033,49.2096,15000.0
2007-06-11 11:25:00,78.71,78.8,78.7,78.7,47600.0,49.2158,49.2721,49.2096,49.2096,47600.0
2007-06-11 11:30:00,78.7,78.76,78.65,78.66,16400.0,49.2096,49.2471,49.1783,49.1846,16400.0
2007-06-11 11:35:00,78.66,78.66,78.6,78.62,14200.0,49.1846,49.1846,49.1471,49.1596,14200.0
2007-06-11 11:40:00,78.64,78.79,78.62,78.74,31300.0,49.1721,49.2659,49.1596,49.2346,31300.0
2007-06-11 11:45:00,78.74,78.8,78.69,78.78,48900.0,49.2346,49.2721,49.2033,49.2596,48900.0
2007-06-11 11:50:00,78.78,78.8,78.75,78.77,21800.0,49.2596,49.2721,49.2408,49.2534,21800.0
2007-06-11 11:55:00,78.75,78.76,78.68,78.74,21500.0,49.2408,49.2471,49.1971,49.2346,21500.0
2007-06-11 12:00:00,78.75,78.8,78.74,78.75,17900.0,49.2408,49.2721,49.2346,49.2408,17900.0
2007-06-11 12:05:00,78.75,78.85,78.72,78.84,28200.0,49.2408,49.3034,49.2221,49.2971,28200.0
2007-06-11 12:10:00,78.84,78.85,78.8,78.84,13500.0,49.2971,49.3034,49.2721,49.2971,13500.0
2007-06-11 12:15:00,78.84,78.88,78.82,78.83,11900.0,49.2971,49.3221,49.2846,49.2909,11900.0
2007-06-11 12:20:00,78.83,78.88,78.82,78.83,13800.0,49.2909,49.3221,49.2846,49.2909,13800.0
2007-06-11 12:25:00,78.85,78.87,78.84,78.85,13400.0,49.3034,49.3159,49.2971,49.3034,13400.0
2007-06-11 12:30:00,78.87,78.9,78.86,78.86,21400.0,49.3159,49.3346,49.3096,49.3096,21400.0
2007-06-11 12:35:00,78.86,78.86,78.82,78.83,17100.0,49.3096,49.3096,49.2846,49.2909,17100.0
2007-06-11 12:40:00,78.85,78.9,78.83,78.89,21000.0,49.3034,49.3346,49.2909,49.3284,21000.0
2007-06-11 12:45:00,78.89,79.0,78.85,78.99,38700.0,49.3284,49.3972,49.3034,49.3909,38700.0
2007-06-11 12:50:00,78.99,79.1,78.98,79.09,64000.0,49.3909,49.4597,49.3847,49.4534,64000.0
2007-06-11 12:55:00,79.09,79.14,79.03,79.09,43400.0,49.4534,49.4847,49.4159,49.4534,43400.0
2007-06-11 13:00:00,79.09,79.11,79.06,79.08,21900.0,49.4534,49.4659,49.4347,49.4472,21900.0
2007-06-11 13:05:00,79.07,79.17,79.04,79.14,31700.0,49.4409,49.5035,49.4222,49.4847,31700.0
2007-06-11 13:10:00,79.15,79.39,79.14,79.38,70900.0,49.491,49.641,49.4847,49.6348,70900.0
2007-06-11 13:15:00,79.37,79.44,79.32,79.4,51700.0,49.6285,49.6723,49.5973,49.6473,51700.0
2007-06-11 13:20:00,79.4,79.46,79.37,79.37,40500.0,49.6473,49.6848,49.6285,49.6285,40500.0
2007-06-11 13:25:00,79.37,79.37,79.18,79.31,110500.0,49.6285,49.6285,49.5097,49.591,110500.0
2007-06-11 13:30:00,79.31,79.31,79.09,79.18,53100.0,49.591,49.591,49.4534,49.5097,53100.0
2007-06-11 13:35:00,79.2,79.21,79.18,79.2,10800.0,49.5222,49.5285,49.5097,49.5222,10800.0
2007-06-11 13:40:00,79.2,79.2,79.02,79.09,42300.0,49.5222,49.5222,49.4097,49.4534,42300.0
2007-06-11 13:45:00,79.07,79.14,79.02,79.06,33700.0,49.4409,49.4847,49.4097,49.4347,33700.0
2007-06-11 13:50:00,79.06,79.06,79.0,79.03,28800.0,49.4347,49.4347,49.3972,49.4159,28800.0
2007-06-11 13:55:00,79.03,79.03,78.9,78.96,43600.0,49.4159,49.4159,49.3346,49.3722,43600.0
2007-06-11 14:00:00,78.96,79.11,78.94,79.11,24500.0,49.3722,49.4659,49.3597,49.4659,24500.0
2007-06-11 14:05:00,79.09,79.23,79.09,79.16,47400.0,49.4534,49.541,49.4534,49.4972,47400.0
2007-06-11 14:10:00,79.16,79.27,79.1,79.13,88400.0,49.4972,49.566,49.4597,49.4785,88400.0
2007-06-11 14:15:00,79.13,79.13,79.01,79.11,61500.0,49.4785,49.4785,49.4034,49.4659,61500.0
2007-06-11 14:20:00,79.1,79.12,79.08,79.1,15000.0,49.4597,49.4722,49.4472,49.4597,15000.0
2007-06-11 14:25:00,79.09,79.15,79.05,79.08,42200.0,49.4534,49.491,49.4284,49.4472,42200.0
2007-06-11 14:30:00,79.08,79.09,78.97,78.99,34800.0,49.4472,49.4534,49.3784,49.3909,34800.0
2007-06-11 14:35:00,78.98,79.06,78.97,79.05,34400.0,49.3847,49.4347,49.3784,49.4284,34400.0
2007-06-11 14:40:00,79.06,79.07,78.99,79.01,15700.0,49.4347,49.4409,49.3909,49.4034,15700.0
2007-06-11 14:45:00,79.02,79.08,79.0,79.03,20800.0,49.4097,49.4472,49.3972,49.4159,20800.0
2007-06-11 14:50:00,79.04,79.17,78.99,79.13,34000.0,49.4222,49.5035,49.3909,49.4785,34000.0
2007-06-11 14:55:00,79.1,79.15,79.0,79.03,35800.0,49.4597,49.491,49.3972,49.4159,35800.0
2007-06-11 15:00:00,79.02,79.07,78.9,78.96,83700.0,49.4097,49.4409,49.3346,49.3722,83700.0
2007-06-11 15:05:00,78.98,79.11,78.98,79.06,48700.0,49.3847,49.4659,49.3847,49.4347,48700.0
2007-06-11 15:10:00,79.05,79.15,79.05,79.1,60400.0,49.4284,49.491,49.4284,49.4597,60400.0
2007-06-11 15:15:00,79.11,79.22,79.09,79.21,52800.0,49.4659,49.5347,49.4534,49.5285,52800.0
2007-06-11 15:20:00,79.2,79.22,79.15,79.18,52900.0,49.5222,49.5347,49.491,49.5097,52900.0
2007-06-11 15:25:00,79.18,79.2,79.14,79.15,63100.0,49.5097,49.5222,49.4847,49.491,63100.0
2007-06-11 15:30:00,79.17,79.17,79.05,79.06,49800.0,49.5035,49.5035,49.4284,49.4347,49800.0
2007-06-11 15:35:00,79.05,79.05,78.95,78.98,36100.0,49.4284,49.4284,49.3659,49.3847,36100.0
2007-06-11 15:40:00,78.97,79.08,78.92,78.93,52300.0,49.3784,49.4472,49.3471,49.3534,52300.0
2007-06-11 15:45:00,78.92,79.0,78.85,78.86,96700.0,49.3471,49.3972,49.3034,49.3096,96700.0
2007-06-11 15:50:00,78.85,78.86,78.67,78.76,107500.0,49.3034,49.3096,49.1908,49.2471,107500.0
2007-06-11 15:55:00,78.76,78.8,78.68,78.7,103900.0,49.2471,49.2721,49.1971,49.2096,103900.0
2007-06-12 09:30:00,78.3,78.47,78.05,78.28,123100.0,48.9595,49.0658,48.8032,48.947,123100.0
2007-06-12 09:35:00,78.3,78.37,78.08,78.16,68200.0,48.9595,49.0032,48.8219,48.8719,68200.0
2007-06-12 09:40:00,78.18,78.69,78.02,78.66,86400.0,48.8844,49.2033,48.7844,49.1846,86400.0
2007-06-12 09:45:00,78.68,78.78,78.64,78.67,49600.0,49.1971,49.2596,49.1721,49.1908,49600.0
2007-06-12 09:50:00,78.68,78.7,78.58,78.6,35600.0,49.1971,49.2096,49.1346,49.1471,35600.0
2007-06-12 09:55:00,78.58,78.65,78.52,78.64,47000.0,49.1346,49.1783,49.097,49.1721,47000.0
2007-06-12 10:00:00,78.63,78.67,78.53,78.57,95500.0,49.1658,49.1908,49.1033,49.1283,95500.0
2007-06-12 10:05:00,78.58,78.7,78.55,78.55,52200.0,49.1346,49.2096,49.1158,49.1158,52200.0
2007-06-12 10:10:00,78.52,78.53,78.22,78.32,58600.0,49.097,49.1033,48.9094,48.972,58600.0
2007-06-12 10:15:00,78.31,78.34,78.12,78.13,43600.0,48.9657,48.9845,48.8469,48.8532,43600.0
2007-06-12 10:20:00,78.13,78.18,78.1,78.1,36100.0,48.8532,48.8844,48.8344,48.8344,36100.0
2007-06-12 10:25:00,78.11,78.17,78.05,78.12,47900.0,48.8407,48.8782,48.8032,48.8469,47900.0
2007-06-12 10:30:00,78.12,78.39,78.12,78.37,37300.0,48.8469,49.0157,48.8469,49.0032,37300.0
2007-06-12 10:35:00,78.37,78.38,78.35,78.37,19000.0,49.0032,49.0095,48.9907,49.0032,19000.0
2007-06-12 10:40:00,78.37,78.43,78.35,78.41,40300.0,49.0032,49.0408,48.9907,49.0283,40300.0
2007-06-12 10:45:00,78.4,78.48,78.39,78.46,30200.0,49.022,49.072,49.0157,49.0595,30200.0
2007-06-12 10:50:00,78.44,78.46,78.4,78.4,21400.0,49.047,49.0595,49.022,49.022,21400.0
2007-06-12 10:55:00,78.4,78.41,78.3,78.3,37000.0,49.022,49.0283,48.9595,48.9595,37000.0
2007-06-12 11:00:00,78.3,78.36,78.25,78.26,78400.0,48.9595,48.997,48.9282,48.9345,78400.0
2007-06-12 11:05:00,78.26,78.27,78.2,78.21,40500.0,48.9345,48.9407,48.8969,48.9032,40500.0
2007-06-12 11:10:00,78.23,78.3,78.2,78.27,23400.0,48.9157,48.9595,48.8969,48.9407,23400.0
2007-06-12 11:15:00,78.27,78.33,78.26,78.31,23100.0,48.9407,48.9782,48.9345,48.9657,23100.0
2007-06-12 11:20:00,78.31,78.49,78.3,78.46,45000.0,48.9657,49.0783,48.9595,49.0595,45000.0
2007-06-12 11:25:00,78.46,78.5,78.4,78.4,25800.0,49.0595,49.0845,49.022,49.022,25800.0
2007-06-12 11:30:00,78.42,78.49,78.3,78.45,47300.0,49.0345,49.0783,48.9595,49.0533,47300.0
2007-06-12 11:35:00,78.44,78.54,78.42,78.49,37000.0,49.047,49.1095,49.0345,49.0783,37000.0
2007-06-12 11:40:00,78.49,78.57,78.47,78.48,32600.0,49.0783,49.1283,49.0658,49.072,32600.0
2007-06-12 11:45:00,78.48,78.59,78.48,78.5,36100.0,49.072,49.1408,49.072,49.0845,36100.0
2007-06-12 11:50:00,78.5,78.54,78.48,78.54,21700.0,49.0845,49.1095,49.072,49.1095,21700.0
2007-06-12 11:55:00,78.55,78.72,78.54,78.61,51900.0,49.1158,49.2221,49.1095,49.1533,51900.0
2007-06-12 12:00:00,78.61,78.68,78.59,78.64,34100.0,49.1533,49.1971,49.1408,49.1721,34100.0
2007-06-12 12:05:00,78.66,78.68,78.63,78.63,24000.0,49.1846,49.1971,49.1658,49.1658,24000.0
2007-06-12 12:10:00,78.64,78.68,78.62,78.64,33700.0,49.1721,49.1971,49.1596,49.1721,33700.0
2007-06-12 12:15:00,78.65,78.68,78.59,78.59,21500.0,49.1783,49.1971,49.1408,49.1408,21500.0
2007-06-12 12:20:00,78.58,78.63,78.54,78.57,36600.0,49.1346,49.1658,49.1095,49.1283,36600.0
2007-06-12 12:25:00,78.56,78.57,78.54,78.54,13000.0,49.122,49.1283,49.1095,49.1095,13000.0
2007-06-12 12:30:00,78.53,78.54,78.41,78.47,44400.0,49.1033,49.1095,49.0283,49.0658,44400.0
2007-06-12 12:35:00,78.46,78.59,78.46,78.58,41200.0,49.0595,49.1408,49.0595,49.1346,41200.0
2007-06-12 12:40:00,78.58,78.59,78.54,78.55,12100.0,49.1346,49.1408,49.1095,49.1158,12100.0
2007-06-12 12:45:00,78.55,78.56,78.53,78.53,11000.0,49.1158,49.122,49.1033,49.1033,11000.0
2007-06-12 12:50:00,78.53,78.55,78.48,78.5,37900.0,49.1033,49.1158,49.072,49.0845,37900.0
2007-06-12 12:55:00,78.5,78.55,78.47,78.47,45400.0,49.0845,49.1158,49.0658,49.0658,45400.0
2007-06-12 13:00:00,78.47,78.54,78.42,78.54,41400.0,49.0658,49.1095,49.0345,49.1095,41400.0
2007-06-12 13:05:00,78.54,78.54,78.4,78.45,31900.0,49.1095,49.1095,49.022,49.0533,31900.0
2007-06-12 13:10:00,78.45,78.54,78.43,78.44,18500.0,49.0533,49.1095,49.0408,49.047,18500.0
2007-06-12 13:15:00,78.44,78.75,78.44,78.73,82200.0,49.047,49.2408,49.047,49.2283,82200.0
2007-06-12 13:20:00,78.73,78.81,78.68,78.73,48700.0,49.2283,49.2784,49.1971,49.2283,48700.0
2007-06-12 13:25:00,78.73,78.73,78.58,78.62,52500.0,49.2283,49.2283,49.1346,49.1596,52500.0
2007-06-12 13:30:00,78.61,78.65,78.55,78.63,38700.0,49.1533,49.1783,49.1158,49.1658,38700.0
2007-06-12 13:35:00,78.64,78.78,78.61,78.78,30200.0,49.1721,49.2596,49.1533,49.2596,30200.0
2007-06-12 13:40:00,78.76,78.88,78.74,78.87,44000.0,49.2471,49.3221,49.2346,49.3159,44000.0
2007-06-12 13:45:00,78.89,79.2,78.87,79.18,91500.0,49.3284,49.5222,49.3159,49.5097,91500.0
2007-06-12 13:50:00,79.17,79.2,79.07,79.11,69100.0,49.5035,49.5222,49.4409,49.4659,69100.0
2007-06-12 13:55:00,79.11,79.22,79.07,79.22,42400.0,49.4659,49.5347,49.4409,49.5347,42400.0
2007-06-12 14:00:00,79.21,79.33,79.15,79.25,64800.0,49.5285,49.6035,49.491,49.5535,64800.0
2007-06-12 14:05:00,79.26,79.29,79.16,79.18,57200.0,49.5597,49.5785,49.4972,49.5097,57200.0
2007-06-12 14:10:00,79.18,79.21,79.1,79.13,57000.0,49.5097,49.5285,49.4597,49.4785,57000.0
2007-06-12 14:15:00,79.14,79.19,79.09,79.1,34600.0,49.4847,49.516,49.4534,49.4597,34600.0
2007-06-12 14:20:00,79.1,79.13,78.97,79.11,53200.0,49.4597,49.4785,49.3784,49.4659,53200.0
2007-06-12 14:25:00,79.09,79.14,78.97,79.0,92100.0,49.4534,49.4847,49.3784,49.3972,92100.0
2007-06-12 14:30:00,78.99,79.1,78.94,79.05,55100.0,49.3909,49.4597,49.3597,49.4284,55100.0
2007-06-12 14:35:00,79.05,79.11,78.8,78.85,69000.0,49.4284,49.4659,49.2721,49.3034,69000.0
2007-06-12 14:40:00,78.85,78.93,78.81,78.85,61900.0,49.3034,49.3534,49.2784,49.3034,61900.0
2007-06-12 14:45:00,78.84,78.85,78.69,78.72,116100.0,49.2971,49.3034,49.2033,49.2221,116100.0
2007-06-12 14:50:00,78.73,78.81,78.71,78.81,46500.0,49.2283,49.2784,49.2158,49.2784,46500.0
2007-06-12 14:55:00,78.8,78.82,78.69,78.79,38600.0,49.2721,49.2846,49.2033,49.2659,38600.0
2007-06-12 15:00:00,78.81,78.87,78.7,78.7,73000.0,49.2784,49.3159,49.2096,49.2096,73000.0
2007-06-12 15:05:00,78.7,78.75,78.46,78.51,128100.0,49.2096,49.2408,49.0595,49.0908,128100.0
2007-06-12 15:10:00,78.51,78.58,78.32,78.4,130500.0,49.0908,49.1346,48.972,49.022,130500.0
2007-06-12 15:15:00,78.4,78.52,78.35,78.48,86800.0,49.022,49.097,48.9907,49.072,86800.0
2007-06-12 15:20:00,78.47,78.55,78.4,78.46,70500.0,49.0658,49.1158,49.022,49.0595,70500.0
2007-06-12 15:25:00,78.46,78.49,78.36,78.46,158000.0,49.0595,49.0783,48.997,49.0595,158000.0
2007-06-12 15:30:00,78.47,78.51,78.3,78.34,98500.0,49.0658,49.0908,48.9595,48.9845,98500.0
2007-06-12 15:35:00,78.33,78.4,78.18,78.2,137900.0,48.9782,49.022,48.8844,48.8969,137900.0
2007-06-12 15:40:00,78.18,78.28,78.15,78.21,115800.0,48.8844,48.947,48.8657,48.9032,115800.0
2007-06-12 15:45:00,78.2,78.28,78.2,78.2,122800.0,48.8969,48.947,48.8969,48.8969,122800.0
2007-06-12 15:50:00,78.21,78.27,78.11,78.11,97400.0,48.9032,48.9407,48.8407,48.8407,97400.0
2007-06-12 15:55:00,78.11,78.16,78.1,78.1,129500.0,48.8407,48.8719,48.8344,48.8344,129500.0
2007-06-13 09:30:00,78.46,78.5,78.27,78.36,102700.0,49.0595,49.0845,48.9407,48.997,102700.0
2007-06-13 09:35:00,78.37,78.56,78.27,78.3,157100.0,49.0032,49.122,48.9407,48.9595,157100.0
2007-06-13 09:40:00,78.3,78.43,78.13,78.16,109100.0,48.9595,49.0408,48.8532,48.8719,109100.0
2007-06-13 09:45:00,78.16,78.3,78.15,78.22,53300.0,48.8719,48.9595,48.8657,48.9094,53300.0
2007-06-13 09:50:00,78.22,78.28,78.15,78.23,92700.0,48.9094,48.947,48.8657,48.9157,92700.0
2007-06-13 09:55:00,78.25,78.27,78.15,78.19,60400.0,48.9282,48.9407,48.8657,48.8907,60400.0
2007-06-13 10:00:00,78.18,78.26,78.14,78.17,132300.0,48.8844,48.9345,48.8594,48.8782,132300.0
2007-06-13 10:05:00,78.17,78.22,78.1,78.1,94200.0,48.8782,48.9094,48.8344,48.8344,94200.0
2007-06-13 10:10:00,78.11,78.15,78.06,78.13,117000.0,48.8407,48.8657,48.8094,48.8532,117000.0
2007-06-13 10:15:00,78.14,78.46,78.12,78.44,149100.0,48.8594,49.0595,48.8469,49.047,149100.0
2007-06-13 10:20:00,78.45,78.8,78.37,78.66,162700.0,49.0533,49.2721,49.0032,49.1846,162700.0
2007-06-13 10:25:00,78.64,78.67,78.51,78.56,50500.0,49.1721,49.1908,49.0908,49.122,50500.0
2007-06-13 10:30:00,78.58,78.71,78.54,78.59,69300.0,49.1346,49.2158,49.1095,49.1408,69300.0
2007-06-13 10:35:00,78.59,78.62,78.42,78.43,85900.0,49.1408,49.1596,49.0345,49.0408,85900.0
2007-06-13 10:40:00,78.4,78.48,78.36,78.4,25800.0,49.022,49.072,48.997,49.022,25800.0
2007-06-13 10:45:00,78.4,78.6,78.4,78.49,86300.0,49.022,49.1471,49.022,49.0783,86300.0
2007-06-13 10:50:00,78.5,78.56,78.43,78.5,64100.0,49.0845,49.122,49.0408,49.0845,64100.0
2007-06-13 10:55:00,78.49,78.61,78.47,78.56,68500.0,49.0783,49.1533,49.0658,49.122,68500.0
2007-06-13 11:00:00,78.55,78.62,78.5,78.57,52300.0,49.1158,49.1596,49.0845,49.1283,52300.0
2007-06-13 11:05:00,78.56,78.59,78.43,78.46,25900.0,49.122,49.1408,49.0408,49.0595,25900.0
2007-06-13 11:10:00,78.46,78.51,78.29,78.31,121200.0,49.0595,49.0908,48.9532,48.9657,121200.0
2007-06-13 11:15:00,78.3,78.4,78.16,78.4,87100.0,48.9595,49.022,48.8719,49.022,87100.0
2007-06-13 11:20:00,78.39,78.42,78.29,78.3,48800.0,49.0157,49.0345,48.9532,48.9595,48800.0
2007-06-13 11:25:00,78.3,78.51,78.25,78.34,195400.0,48.9595,49.0908,48.9282,48.9845,195400.0
2007-06-13 11:30:00,78.35,78.42,78.29,78.4,41000.0,48.9907,49.0345,48.9532,49.022,41000.0
2007-06-13 11:35:00,78.41,78.47,78.3,78.38,50800.0,49.0283,49.0658,48.9595,49.0095,50800.0
2007-06-13 11:40:00,78.38,78.42,78.31,78.31,63200.0,49.0095,49.0345,48.9657,48.9657,63200.0
2007-06-13 11:45:00,78.33,78.4,78.31,78.39,34000.0,48.9782,49.022,48.9657,49.0157,34000.0
2007-06-13 11:50:00,78.38,78.44,78.32,78.39,56800.0,49.0095,49.047,48.972,49.0157,56800.0
2007-06-13 11:55:00,78.39,78.43,78.32,78.37,30900.0,49.0157,49.0408,48.972,49.0032,30900.0
2007-06-13 12:00:00,78.37,78.4,78.24,78.28,38000.0,49.0032,49.022,48.922,48.947,38000.0
2007-06-13 12:05:00,78.31,78.44,78.31,78.44,75800.0,48.9657,49.047,48.9657,49.047,75800.0
2007-06-13 12:10:00,78.44,78.45,78.39,78.4,62100.0,49.047,49.0533,49.0157,49.022,62100.0
2007-06-13 12:15:00,78.41,78.41,78.37,78.39,38600.0,49.0283,49.0283,49.0032,49.0157,38600.0
2007-06-13 12:20:00,78.39,78.41,78.29,78.4,64100.0,49.0157,49.0283,48.9532,49.022,64100.0
2007-06-13 12:25:00,78.39,78.43,78.28,78.32,40300.0,49.0157,49.0408,48.947,48.972,40300.0
2007-06-13 12:30:00,78.31,78.32,78.24,78.29,61400.0,48.9657,48.972,48.922,48.9532,61400.0
2007-06-13 12:35:00,78.29,78.44,78.26,78.38,75600.0,48.9532,49.047,48.9345,49.0095,75600.0
2007-06-13 12:40:00,78.38,78.44,78.34,78.34,56400.0,49.0095,49.047,48.9845,48.9845,56400.0
2007-06-13 12:45:00,78.35,78.41,78.29,78.38,26100.0,48.9907,49.0283,48.9532,49.0095,26100.0
2007-06-13 12:50:00,78.4,78.47,78.38,78.46,14200.0,49.022,49.0658,49.0095,49.0595,14200.0
2007-06-13 12:55:00,78.46,78.48,78.27,78.33,57900.0,49.0595,49.072,48.9407,48.9782,57900.0
2007-06-13 13:00:00,78.33,78.38,78.29,78.31,29900.0,48.9782,49.0095,48.9532,48.9657,29900.0
2007-06-13 13:05:00,78.31,78.35,78.18,78.21,44800.0,48.9657,48.9907,48.8844,48.9032,44800.0
2007-06-13 13:10:00,78.19,78.27,78.16,78.21,22800.0,48.8907,48.9407,48.8719,48.9032,22800.0
2007-06-13 13:15:00,78.2,78.2,78.01,78.07,75100.0,48.8969,48.8969,48.7781,48.8157,75100.0
2007-06-13 13:20:00,78.08,78.18,78.01,78.13,48700.0,48.8219,48.8844,48.7781,48.8532,48700.0
2007-06-13 13:25:00,78.14,78.24,78.03,78.18,125600.0,48.8594,48.922,48.7906,48.8844,125600.0
2007-06-13 13:30:00,78.17,78.27,78.15,78.22,23900.0,48.8782,48.9407,48.8657,48.9094,23900.0
2007-06-13 13:35:00,78.22,78.5,78.21,78.32,96600.0,48.9094,49.0845,48.9032,48.972,96600.0
2007-06-13 13:40:00,78.3,78.47,78.28,78.41,53600.0,48.9595,49.0658,48.947,49.0283,53600.0
2007-06-13 13:45:00,78.4,78.49,78.35,78.45,22900.0,49.022,49.0783,48.9907,49.0533,22900.0
2007-06-13 13:50:00,78.44,78.45,78.36,78.41,31200.0,49.047,49.0533,48.997,49.0283,31200.0
2007-06-13 13:55:00,78.4,78.47,78.3,78.43,48700.0,49.022,49.0658,48.9595,49.0408,48700.0
2007-06-13 14:00:00,78.44,78.77,78.43,78.69,121100.0,49.047,49.2534,49.0408,49.2033,121100.0
2007-06-13 14:05:00,78.7,78.74,78.62,78.65,48800.0,49.2096,49.2346,49.1596,49.1783,48800.0
2007-06-13 14:10:00,78.65,78.87,78.63,78.78,100500.0,49.1783,49.3159,49.1658,49.2596,100500.0
2007-06-13 14:15:00,78.75,78.89,78.75,78.78,43000.0,49.2408,49.3284,49.2408,49.2596,43000.0
2007-06-13 14:20:00,78.78,78.98,78.76,78.98,58500.0,49.2596,49.3847,49.2471,49.3847,58500.0
2007-06-13 14:25:00,78.98,78.99,78.83,78.87,47800.0,49.3847,49.3909,49.2909,49.3159,47800.0
2007-06-13 14:30:00,78.86,78.88,78.79,78.86,55500.0,49.3096,49.3221,49.2659,49.3096,55500.0
2007-06-13 14:35:00,78.85,78.95,78.81,78.91,94800.0,49.3034,49.3659,49.2784,49.3409,94800.0
2007-06-13 14:40:00,78.91,78.97,78.83,78.9,76000.0,49.3409,49.3784,49.2909,49.3346,76000.0
2007-06-13 14:45:00,78.92,79.16,78.9,79.05,191100.0,49.3471,49.4972,49.3346,49.4284,191100.0
2007-06-13 14:50:00,79.04,79.15,79.04,79.08,89000.0,49.4222,49.491,49.4222,49.4472,89000.0
2007-06-13 14:55:00,79.07,79.22,79.01,79.22,111300.0,49.4409,49.5347,49.4034,49.5347,111300.0
2007-06-13 15:00:00,79.19,79.69,79.14,79.61,534100.0,49.516,49.8286,49.4847,49.7786,534100.0
2007-06-13 15:05:00,79.6,79.9,79.46,79.85,387900.0,49.7723,49.9599,49.6848,49.9287,387900.0
2007-06-13 15:10:00,79.85,79.85,79.55,79.6,188600.0,49.9287,49.9287,49.7411,49.7723,188600.0
2007-06-13 15:15:00,79.6,79.66,79.53,79.59,117100.0,49.7723,49.8099,49.7286,49.7661,117100.0
2007-06-13 15:20:00,79.6,79.64,79.54,79.56,88900.0,49.7723,49.7973,49.7348,49.7473,88900.0
2007-06-13 15:25:00,79.56,79.8,79.56,79.76,127400.0,49.7473,49.8974,49.7473,49.8724,127400.0
2007-06-13 15:30:00,79.77,79.91,79.68,79.79,178700.0,49.8786,49.9662,49.8224,49.8911,178700.0
2007-06-13 15:35:00,79.8,79.88,79.79,79.86,117000.0,49.8974,49.9474,49.8911,49.9349,117000.0
2007-06-13 15:40:00,79.87,79.97,79.87,79.89,205600.0,49.9412,50.0037,49.9412,49.9537,205600.0
2007-06-13 15:45:00,79.89,79.96,79.83,79.88,200700.0,49.9537,49.9974,49.9162,49.9474,200700.0
2007-06-13 15:50:00,79.88,79.95,79.8,79.81,350500.0,49.9474,49.9912,49.8974,49.9036,350500.0
2007-06-13 15:55:00,79.81,79.91,79.71,79.88,334200.0,49.9036,49.9662,49.8411,49.9474,334200.0
2007-06-14 09:30:00,79.48,79.76,79.48,79.75,124000.0,49.6973,49.8724,49.6973,49.8661,124000.0
2007-06-14 09:35:00,79.75,79.86,79.5,79.82,135700.0,49.8661,49.9349,49.7098,49.9099,135700.0
2007-06-14 09:40:00,79.78,80.25,79.77,80.18,734400.0,49.8849,50.1788,49.8786,50.135,734400.0
2007-06-14 09:45:00,80.22,80.33,80.1,80.32,203600.0,50.16,50.2288,50.085,50.2225,203600.0
2007-06-14 09:50:00,80.32,80.6,80.23,80.55,183000.0,50.2225,50.3976,50.1663,50.3664,183000.0
2007-06-14 09:55:00,80.54,80.74,80.47,80.68,162900.0,50.3601,50.4852,50.3163,50.4476,162900.0
2007-06-14 10:00:00,80.68,80.69,80.34,80.46,124500.0,50.4476,50.4539,50.235,50.3101,124500.0
2007-06-14 10:05:00,80.46,80.49,80.22,80.29,91800.0,50.3101,50.3288,50.16,50.2038,91800.0
2007-06-14 10:10:00,80.29,80.4,80.29,80.38,59600.0,50.2038,50.2726,50.2038,50.2601,59600.0
2007-06-14 10:15:00,80.39,80.51,80.38,80.45,119300.0,50.2663,50.3413,50.2601,50.3038,119300.0
2007-06-14 10:20:00,80.46,80.6,80.4,80.58,70900.0,50.3101,50.3976,50.2726,50.3851,70900.0
2007-06-14 10:25:00,80.58,80.62,80.47,80.58,103400.0,50.3851,50.4101,50.3163,50.3851,103400.0
2007-06-14 10:30:00,80.58,80.79,80.57,80.78,133400.0,50.3851,50.5164,50.3789,50.5102,133400.0
2007-06-14 10:35:00,80.78,80.97,80.7,80.94,223100.0,50.5102,50.629,50.4601,50.6102,223100.0
2007-06-14 10:40:00,80.94,80.95,80.83,80.85,79100.0,50.6102,50.6165,50.5414,50.5539,79100.0
2007-06-14 10:45:00,80.85,80.92,80.72,80.79,73300.0,50.5539,50.5977,50.4727,50.5164,73300.0
2007-06-14 10:50:00,80.79,80.85,80.71,80.77,80800.0,50.5164,50.5539,50.4664,50.5039,80800.0
2007-06-14 10:55:00,80.78,80.8,80.74,80.74,32900.0,50.5102,50.5227,50.4852,50.4852,32900.0
2007-06-14 11:00:00,80.74,80.8,80.7,80.72,61700.0,50.4852,50.5227,50.4601,50.4727,61700.0
2007-06-14 11:05:00,80.73,80.73,80.45,80.48,107200.0,50.4789,50.4789,50.3038,50.3226,107200.0
2007-06-14 11:10:00,80.48,80.49,80.15,80.22,149600.0,50.3226,50.3288,50.1162,50.16,149600.0
2007-06-14 11:15:00,80.24,80.38,80.2,80.37,66300.0,50.1725,50.2601,50.1475,50.2538,66300.0
2007-06-14 11:20:00,80.39,80.44,80.22,80.34,55000.0,50.2663,50.2976,50.16,50.235,55000.0
2007-06-14 11:25:00,80.35,80.5,80.35,80.5,51300.0,50.2413,50.3351,50.2413,50.3351,51300.0
2007-06-14 11:30:00,80.5,80.71,80.49,80.67,48200.0,50.3351,50.4664,50.3288,50.4414,48200.0
2007-06-14 11:35:00,80.68,80.74,80.58,80.59,53100.0,50.4476,50.4852,50.3851,50.3914,53100.0
2007-06-14 11:40:00,80.6,80.65,80.54,80.62,26800.0,50.3976,50.4289,50.3601,50.4101,26800.0
2007-06-14 11:45:00,80.64,80.68,80.48,80.49,29700.0,50.4226,50.4476,50.3226,50.3288,29700.0
2007-06-14 11:50:00,80.5,80.5,80.35,80.42,54400.0,50.3351,50.3351,50.2413,50.2851,54400.0
2007-06-14 11:55:00,80.44,80.46,80.4,80.42,59500.0,50.2976,50.3101,50.2726,50.2851,59500.0
2007-06-14 12:00:00,80.42,80.58,80.42,80.58,33900.0,50.2851,50.3851,50.2851,50.3851,33900.0
2007-06-14 12:05:00,80.58,80.6,80.46,80.51,33600.0,50.3851,50.3976,50.3101,50.3413,33600.0
2007-06-14 12:10:00,80.51,80.66,80.46,80.63,27300.0,50.3413,50.4351,50.3101,50.4164,27300.0
2007-06-14 12:15:00,80.63,80.71,80.63,80.71,22900.0,50.4164,50.4664,50.4164,50.4664,22900.0
2007-06-14 12:20:00,80.72,80.76,80.65,80.74,54200.0,50.4727,50.4977,50.4289,50.4852,54200.0
2007-06-14 12:25:00,80.74,80.74,80.67,80.68,24900.0,50.4852,50.4852,50.4414,50.4476,24900.0
2007-06-14 12:30:00,80.69,80.77,80.69,80.74,27500.0,50.4539,50.5039,50.4539,50.4852,27500.0
2007-06-14 12:35:00,80.74,80.78,80.73,80.77,24000.0,50.4852,50.5102,50.4789,50.5039,24000.0
2007-06-14 12:40:00,80.77,80.77,80.66,80.73,48500.0,50.5039,50.5039,50.4351,50.4789,48500.0
2007-06-14 12:45:00,80.73,80.76,80.72,80.75,24400.0,50.4789,50.4977,50.4727,50.4914,24400.0
2007-06-14 12:50:00,80.75,80.75,80.71,80.74,19200.0,50.4914,50.4914,50.4664,50.4852,19200.0
2007-06-14 12:55:00,80.74,80.8,80.68,80.69,53500.0,50.4852,50.5227,50.4476,50.4539,53500.0
2007-06-14 13:00:00,80.68,80.72,80.66,80.7,42000.0,50.4476,50.4727,50.4351,50.4601,42000.0
2007-06-14 13:05:00,80.71,80.75,80.69,80.72,47300.0,50.4664,50.4914,50.4539,50.4727,47300.0
2007-06-14 13:10:00,80.72,80.73,80.61,80.72,25500.0,50.4727,50.4789,50.4039,50.4727,25500.0
2007-06-14 13:15:00,80.73,80.8,80.7,80.7,38400.0,50.4789,50.5227,50.4601,50.4601,38400.0
2007-06-14 13:20:00,80.69,80.71,80.61,80.67,73800.0,50.4539,50.4664,50.4039,50.4414,73800.0
2007-06-14 13:25:00,80.68,80.78,80.66,80.77,52200.0,50.4476,50.5102,50.4351,50.5039,52200.0
2007-06-14 13:30:00,80.78,80.85,80.71,80.76,52200.0,50.5102,50.5539,50.4664,50.4977,52200.0
2007-06-14 13:35:00,80.77,80.8,80.69,80.79,35100.0,50.5039,50.5227,50.4539,50.5164,35100.0
2007-06-14 13:40:00,80.79,80.8,80.7,80.7,39500.0,50.5164,50.5227,50.4601,50.4601,39500.0
2007-06-14 13:45:00,80.71,80.85,80.69,80.8,66500.0,50.4664,50.5539,50.4539,50.5227,66500.0
2007-06-14 13:50:00,80.8,80.85,80.76,80.8,43300.0,50.5227,50.5539,50.4977,50.5227,43300.0
2007-06-14 13:55:00,80.8,80.84,80.77,80.8,22100.0,50.5227,50.5477,50.5039,50.5227,22100.0
2007-06-14 14:00:00,80.8,80.81,80.66,80.66,28100.0,50.5227,50.5289,50.4351,50.4351,28100.0
2007-06-14 14:05:00,80.67,80.74,80.66,80.7,29700.0,50.4414,50.4852,50.4351,50.4601,29700.0
2007-06-14 14:10:00,80.72,80.76,80.65,80.69,42100.0,50.4727,50.4977,50.4289,50.4539,42100.0
2007-06-14 14:15:00,80.69,80.78,80.67,80.73,24400.0,50.4539,50.5102,50.4414,50.4789,24400.0
2007-06-14 14:20:00,80.72,80.8,80.68,80.8,34000.0,50.4727,50.5227,50.4476,50.5227,34000.0
2007-06-14 14:25:00,80.81,80.9,80.8,80.89,64500.0,50.5289,50.5852,50.5227,50.5789,64500.0
2007-06-14 14:30:00,80.89,80.96,80.87,80.96,67500.0,50.5789,50.6227,50.5664,50.6227,67500.0
2007-06-14 14:35:00,80.96,80.97,80.91,80.97,62100.0,50.6227,50.629,50.5915,50.629,62100.0
2007-06-14 14:40:00,80.97,81.0,80.93,80.94,127500.0,50.629,50.6477,50.604,50.6102,127500.0
2007-06-14 14:45:00,80.95,80.99,80.94,80.98,66000.0,50.6165,50.6415,50.6102,50.6352,66000.0
2007-06-14 14:50:00,80.97,80.97,80.83,80.85,34900.0,50.629,50.629,50.5414,50.5539,34900.0
2007-06-14 14:55:00,80.83,80.9,80.79,80.89,46500.0,50.5414,50.5852,50.5164,50.5789,46500.0
2007-06-14 15:00:00,80.89,80.9,80.82,80.85,51500.0,50.5789,50.5852,50.5352,50.5539,51500.0
2007-06-14 15:05:00,80.84,80.86,80.79,80.86,82500.0,50.5477,50.5602,50.5164,50.5602,82500.0
2007-06-14 15:10:00,80.86,80.86,80.82,80.83,52900.0,50.5602,50.5602,50.5352,50.5414,52900.0
2007-06-14 15:15:00,80.84,80.84,80.74,80.77,69100.0,50.5477,50.5477,50.4852,50.5039,69100.0
2007-06-14 15:20:00,80.77,80.9,80.76,80.9,59000.0,50.5039,50.5852,50.4977,50.5852,59000.0
2007-06-14 15:25:00,80.89,80.89,80.79,80.81,23700.0,50.5789,50.5789,50.5164,50.5289,23700.0
2007-06-14 15:30:00,80.8,80.83,80.73,80.74,38700.0,50.5227,50.5414,50.4789,50.4852,38700.0
2007-06-14 15:35:00,80.74,80.83,80.73,80.82,64100.0,50.4852,50.5414,50.4789,50.5352,64100.0
2007-06-14 15:40:00,80.82,80.82,80.78,80.81,89400.0,50.5352,50.5352,50.5102,50.5289,89400.0
2007-06-14 15:45:00,80.81,80.84,80.79,80.82,86800.0,50.5289,50.5477,50.5164,50.5352,86800.0
2007-06-14 15:50:00,80.82,80.82,80.72,80.74,116900.0,50.5352,50.5352,50.4727,50.4852,116900.0
2007-06-14 15:55:00,80.73,80.84,80.72,80.79,198600.0,50.4789,50.5477,50.4727,50.5164,198600.0
2007-06-15 09:30:00,81.55,81.6,81.11,81.55,1368400.0,50.9916,51.0229,50.7165,50.9916,1368400.0
2007-06-15 09:35:00,81.57,81.6,81.38,81.4,94100.0,51.0041,51.0229,50.8853,50.8978,94100.0
2007-06-15 09:40:00,81.39,81.45,81.22,81.27,91500.0,50.8916,50.9291,50.7853,50.8166,91500.0
2007-06-15 09:45:00,81.28,81.45,81.15,81.22,104600.0,50.8228,50.9291,50.7415,50.7853,104600.0
2007-06-15 09:50:00,81.22,81.38,81.18,81.33,80100.0,50.7853,50.8853,50.7603,50.8541,80100.0
2007-06-15 09:55:00,81.31,81.42,81.27,81.41,56800.0,50.8416,50.9103,50.8166,50.9041,56800.0
2007-06-15 10:00:00,81.41,81.45,81.33,81.44,60400.0,50.9041,50.9291,50.8541,50.9229,60400.0
2007-06-15 10:05:00,81.44,81.58,81.37,81.56,78300.0,50.9229,51.0104,50.8791,50.9979,78300.0
2007-06-15 10:10:00,81.57,81.59,81.41,81.43,84800.0,51.0041,51.0166,50.9041,50.9166,84800.0
2007-06-15 10:15:00,81.43,81.43,81.38,81.4,70100.0,50.9166,50.9166,50.8853,50.8978,70100.0
2007-06-15 10:20:00,81.4,81.46,81.38,81.45,56000.0,50.8978,50.9354,50.8853,50.9291,56000.0
2007-06-15 10:25:00,81.45,81.45,81.38,81.42,62300.0,50.9291,50.9291,50.8853,50.9103,62300.0
2007-06-15 10:30:00,81.43,81.53,81.42,81.46,78700.0,50.9166,50.9791,50.9103,50.9354,78700.0
2007-06-15 10:35:00,81.46,81.57,81.4,81.45,109900.0,50.9354,51.0041,50.8978,50.9291,109900.0
2007-06-15 10:40:00,81.45,81.51,81.43,81.5,48300.0,50.9291,50.9666,50.9166,50.9604,48300.0
2007-06-15 10:45:00,81.5,81.51,81.47,81.48,69600.0,50.9604,50.9666,50.9416,50.9479,69600.0
2007-06-15 10:50:00,81.48,81.51,81.46,81.49,29100.0,50.9479,50.9666,50.9354,50.9541,29100.0
2007-06-15 10:55:00,81.49,81.51,81.45,81.49,42800.0,50.9541,50.9666,50.9291,50.9541,42800.0
2007-06-15 11:00:00,81.47,81.51,81.47,81.48,29600.0,50.9416,50.9666,50.9416,50.9479,29600.0
2007-06-15 11:05:00,81.48,81.51,81.46,81.46,48700.0,50.9479,50.9666,50.9354,50.9354,48700.0
2007-06-15 11:10:00,81.45,81.46,81.33,81.33,78600.0,50.9291,50.9354,50.8541,50.8541,78600.0
2007-06-15 11:15:00,81.34,81.34,81.22,81.22,61100.0,50.8603,50.8603,50.7853,50.7853,61100.0
2007-06-15 11:20:00,81.23,81.3,81.19,81.24,52200.0,50.7915,50.8353,50.7665,50.7978,52200.0
2007-06-15 11:25:00,81.24,81.25,81.13,81.17,114300.0,50.7978,50.804,50.729,50.754,114300.0
2007-06-15 11:30:00,81.17,81.26,81.14,81.25,148800.0,50.754,50.8103,50.7353,50.804,148800.0
2007-06-15 11:35:00,81.25,81.28,81.19,81.2,39100.0,50.804,50.8228,50.7665,50.7728,39100.0
2007-06-15 11:40:00,81.19,81.23,81.18,81.2,44600.0,50.7665,50.7915,50.7603,50.7728,44600.0
2007-06-15 11:45:00,81.2,81.45,81.19,81.39,88400.0,50.7728,50.9291,50.7665,50.8916,88400.0
2007-06-15 11:50:00,81.4,81.42,81.33,81.42,56900.0,50.8978,50.9103,50.8541,50.9103,56900.0
2007-06-15 11:55:00,81.42,81.43,81.2,81.2,28000.0,50.9103,50.9166,50.7728,50.7728,28000.0
2007-06-15 12:00:00,81.2,81.22,81.17,81.21,21000.0,50.7728,50.7853,50.754,50.779,21000.0
2007-06-15 12:05:00,81.22,81.31,81.19,81.19,40400.0,50.7853,50.8416,50.7665,50.7665,40400.0
2007-06-15 12:10:00,81.19,81.2,81.08,81.1,42600.0,50.7665,50.7728,50.6978,50.7103,42600.0
2007-06-15 12:15:00,81.1,81.12,81.06,81.09,23000.0,50.7103,50.7228,50.6852,50.704,23000.0
2007-06-15 12:20:00,81.09,81.09,81.03,81.06,25100.0,50.704,50.704,50.6665,50.6852,25100.0
2007-06-15 12:25:00,81.06,81.06,81.0,81.03,23300.0,50.6852,50.6852,50.6477,50.6665,23300.0
2007-06-15 12:30:00,81.02,81.13,81.02,81.13,35200.0,50.6602,50.729,50.6602,50.729,35200.0
2007-06-15 12:35:00,81.13,81.15,81.08,81.08,15300.0,50.729,50.7415,50.6978,50.6978,15300.0
2007-06-15 12:40:00,81.07,81.11,81.03,81.06,35800.0,50.6915,50.7165,50.6665,50.6852,35800.0
2007-06-15 12:45:00,81.07,81.12,81.03,81.07,25500.0,50.6915,50.7228,50.6665,50.6915,25500.0
2007-06-15 12:50:00,81.09,81.12,81.02,81.12,37000.0,50.704,50.7228,50.6602,50.7228,37000.0
2007-06-15 12:55:00,81.12,81.18,81.04,81.08,30900.0,50.7228,50.7603,50.6727,50.6978,30900.0
2007-06-15 13:00:00,81.08,81.11,81.0,81.02,27400.0,50.6978,50.7165,50.6477,50.6602,27400.0
2007-06-15 13:05:00,81.01,81.1,81.0,81.06,35500.0,50.654,50.7103,50.6477,50.6852,35500.0
2007-06-15 13:10:00,81.05,81.16,81.04,81.14,26900.0,50.679,50.7478,50.6727,50.7353,26900.0
2007-06-15 13:15:00,81.13,81.16,81.09,81.09,28700.0,50.729,50.7478,50.704,50.704,28700.0
2007-06-15 13:20:00,81.07,81.14,81.06,81.09,41700.0,50.6915,50.7353,50.6852,50.704,41700.0
2007-06-15 13:25:00,81.09,81.13,81.06,81.11,32800.0,50.704,50.729,50.6852,50.7165,32800.0
2007-06-15 13:30:00,81.11,81.13,81.07,81.11,25300.0,50.7165,50.729,50.6915,50.7165,25300.0
2007-06-15 13:35:00,81.12,81.12,81.09,81.1,22400.0,50.7228,50.7228,50.704,50.7103,22400.0
2007-06-15 13:40:00,81.1,81.13,81.08,81.13,19900.0,50.7103,50.729,50.6978,50.729,19900.0
2007-06-15 13:45:00,81.13,81.36,81.13,81.28,55000.0,50.729,50.8728,50.729,50.8228,55000.0
2007-06-15 13:50:00,81.28,81.4,81.27,81.31,36300.0,50.8228,50.8978,50.8166,50.8416,36300.0
2007-06-15 13:55:00,81.3,81.34,81.25,81.29,32800.0,50.8353,50.8603,50.804,50.8291,32800.0
2007-06-15 14:00:00,81.29,81.33,81.23,81.24,58400.0,50.8291,50.8541,50.7915,50.7978,58400.0
2007-06-15 14:05:00,81.24,81.25,81.13,81.15,49900.0,50.7978,50.804,50.729,50.7415,49900.0
2007-06-15 14:10:00,81.15,81.16,81.05,81.12,55200.0,50.7415,50.7478,50.679,50.7228,55200.0
2007-06-15 14:15:00,81.12,81.16,81.09,81.12,21800.0,50.7228,50.7478,50.704,50.7228,21800.0
2007-06-15 14:20:00,81.12,81.29,81.11,81.28,37600.0,50.7228,50.8291,50.7165,50.8228,37600.0
2007-06-15 14:25:00,81.28,81.33,81.25,81.32,29900.0,50.8228,50.8541,50.804,50.8478,29900.0
2007-06-15 14:30:00,81.32,81.4,81.3,81.31,34800.0,50.8478,50.8978,50.8353,50.8416,34800.0
2007-06-15 14:35:00,81.32,81.39,81.28,81.28,23500.0,50.8478,50.8916,50.8228,50.8228,23500.0
2007-06-15 14:40:00,81.28,81.35,81.27,81.32,25600.0,50.8228,50.8666,50.8166,50.8478,25600.0
2007-06-15 14:45:00,81.31,81.43,81.31,81.4,27800.0,50.8416,50.9166,50.8416,50.8978,27800.0
2007-06-15 14:50:00,81.4,81.48,81.38,81.47,34900.0,50.8978,50.9479,50.8853,50.9416,34900.0
2007-06-15 14:55:00,81.47,81.49,81.39,81.46,72600.0,50.9416,50.9541,50.8916,50.9354,72600.0
2007-06-15 15:00:00,81.46,81.5,81.42,81.5,88100.0,50.9354,50.9604,50.9103,50.9604,88100.0
2007-06-15 15:05:00,81.5,81.5,81.47,81.49,99900.0,50.9604,50.9604,50.9416,50.9541,99900.0
2007-06-15 15:10:00,81.49,81.53,81.49,81.53,53100.0,50.9541,50.9791,50.9541,50.9791,53100.0
2007-06-15 15:15:00,81.53,81.56,81.48,81.53,69600.0,50.9791,50.9979,50.9479,50.9791,69600.0
2007-06-15 15:20:00,81.52,81.57,81.51,81.54,41600.0,50.9729,51.0041,50.9666,50.9854,41600.0
2007-06-15 15:25:00,81.54,81.56,81.45,81.49,55000.0,50.9854,50.9979,50.9291,50.9541,55000.0
2007-06-15 15:30:00,81.49,81.53,81.45,81.46,44900.0,50.9541,50.9791,50.9291,50.9354,44900.0
2007-06-15 15:35:00,81.47,81.48,81.29,81.32,67800.0,50.9416,50.9479,50.8291,50.8478,67800.0
2007-06-15 15:40:00,81.32,81.32,81.21,81.25,129700.0,50.8478,50.8478,50.779,50.804,129700.0
2007-06-15 15:45:00,81.26,81.28,81.2,81.23,65500.0,50.8103,50.8228,50.7728,50.7915,65500.0
2007-06-15 15:50:00,81.21,81.23,81.17,81.17,63100.0,50.779,50.7915,50.754,50.754,63100.0
2007-06-15 15:55:00,81.18,81.18,81.07,81.11,156700.0,50.7603,50.7603,50.6915,50.7165,156700.0
2007-06-18 09:30:00,81.11,81.36,81.06,81.33,114900.0,50.7165,50.8728,50.6852,50.8541,114900.0
2007-06-18 09:35:00,81.32,81.68,81.14,81.45,108800.0,50.8478,51.0729,50.7353,50.9291,108800.0
2007-06-18 09:40:00,81.41,81.66,81.39,81.59,51600.0,50.9041,51.0604,50.8916,51.0166,51600.0
2007-06-18 09:45:00,81.58,81.86,81.51,81.76,85600.0,51.0104,51.1855,50.9666,51.1229,85600.0
2007-06-18 09:50:00,81.75,81.83,81.7,81.75,95400.0,51.1167,51.1667,51.0854,51.1167,95400.0
2007-06-18 09:55:00,81.75,81.84,81.69,81.73,90300.0,51.1167,51.173,51.0792,51.1042,90300.0
2007-06-18 10:00:00,81.73,81.76,81.57,81.64,107100.0,51.1042,51.1229,51.0041,51.0479,107100.0
2007-06-18 10:05:00,81.64,81.66,81.56,81.6,47600.0,51.0479,51.0604,50.9979,51.0229,47600.0
2007-06-18 10:10:00,81.61,81.7,81.6,81.69,35300.0,51.0292,51.0854,51.0229,51.0792,35300.0
2007-06-18 10:15:00,81.7,81.7,81.55,81.57,82600.0,51.0854,51.0854,50.9916,51.0041,82600.0
2007-06-18 10:20:00,81.56,81.58,81.44,81.5,77300.0,50.9979,51.0104,50.9229,50.9604,77300.0
2007-06-18 10:25:00,81.5,81.63,81.49,81.57,57800.0,50.9604,51.0417,50.9541,51.0041,57800.0
2007-06-18 10:30:00,81.56,81.56,81.45,81.46,37600.0,50.9979,50.9979,50.9291,50.9354,37600.0
2007-06-18 10:35:00,81.45,81.5,81.43,81.47,68100.0,50.9291,50.9604,50.9166,50.9416,68100.0
2007-06-18 10:40:00,81.47,81.56,81.46,81.54,70100.0,50.9416,50.9979,50.9354,50.9854,70100.0
2007-06-18 10:45:00,81.54,81.63,81.52,81.62,42000.0,50.9854,51.0417,50.9729,51.0354,42000.0
2007-06-18 10:50:00,81.62,81.65,81.61,81.64,23400.0,51.0354,51.0542,51.0292,51.0479,23400.0
2007-06-18 10:55:00,81.64,81.81,81.64,81.72,109000.0,51.0479,51.1542,51.0479,51.0979,109000.0
2007-06-18 11:00:00,81.74,81.81,81.64,81.76,53900.0,51.1104,51.1542,51.0479,51.1229,53900.0
2007-06-18 11:05:00,81.76,81.81,81.73,81.79,24200.0,51.1229,51.1542,51.1042,51.1417,24200.0
2007-06-18 11:10:00,81.79,81.8,81.69,81.7,17500.0,51.1417,51.148,51.0792,51.0854,17500.0
2007-06-18 11:15:00,81.7,81.85,81.65,81.76,112300.0,51.0854,51.1792,51.0542,51.1229,112300.0
2007-06-18 11:20:00,81.76,81.84,81.74,81.74,49100.0,51.1229,51.173,51.1104,51.1104,49100.0
2007-06-18 11:25:00,81.75,81.82,81.69,81.76,30500.0,51.1167,51.1605,51.0792,51.1229,30500.0
2007-06-18 11:30:00,81.77,81.86,81.77,81.82,33900.0,51.1292,51.1855,51.1292,51.1605,33900.0
2007-06-18 11:35:00,81.81,81.84,81.79,81.8,17400.0,51.1542,51.173,51.1417,51.148,17400.0
2007-06-18 11:40:00,81.79,81.85,81.77,81.8,27300.0,51.1417,51.1792,51.1292,51.148,27300.0
2007-06-18 11:45:00,81.79,81.86,81.75,81.83,32500.0,51.1417,51.1855,51.1167,51.1667,32500.0
2007-06-18 11:50:00,81.82,81.84,81.79,81.8,14900.0,51.1605,51.173,51.1417,51.148,14900.0
2007-06-18 11:55:00,81.8,81.89,81.79,81.84,23900.0,51.148,51.2042,51.1417,51.173,23900.0
2007-06-18 12:00:00,81.84,81.85,81.8,81.84,32700.0,51.173,51.1792,51.148,51.173,32700.0
2007-06-18 12:05:00,81.83,81.89,81.79,81.87,29700.0,51.1667,51.2042,51.1417,51.1917,29700.0
2007-06-18 12:10:00,81.85,81.93,81.82,81.9,31200.0,51.1792,51.2292,51.1605,51.2105,31200.0
2007-06-18 12:15:00,81.9,81.96,81.9,81.93,33700.0,51.2105,51.248,51.2105,51.2292,33700.0
2007-06-18 12:20:00,81.92,81.98,81.89,81.93,34300.0,51.223,51.2605,51.2042,51.2292,34300.0
2007-06-18 12:25:00,81.92,81.98,81.92,81.97,34900.0,51.223,51.2605,51.223,51.2543,34900.0
2007-06-18 12:30:00,81.97,81.99,81.92,81.92,43900.0,51.2543,51.2668,51.223,51.223,43900.0
2007-06-18 12:35:00,81.92,81.99,81.91,81.98,32700.0,51.223,51.2668,51.2167,51.2605,32700.0
2007-06-18 12:40:00,81.99,82.0,81.98,81.99,131000.0,51.2668,51.273,51.2605,51.2668,131000.0
2007-06-18 12:45:00,82.0,82.0,81.95,81.96,46800.0,51.273,51.273,51.2417,51.248,46800.0
2007-06-18 12:50:00,81.96,82.07,81.96,82.02,146800.0,51.248,51.3168,51.248,51.2855,146800.0
2007-06-18 12:55:00,82.02,82.03,81.98,82.03,42100.0,51.2855,51.2918,51.2605,51.2918,42100.0
2007-06-18 13:00:00,82.01,82.01,81.86,81.92,66400.0,51.2793,51.2793,51.1855,51.223,66400.0
2007-06-18 13:05:00,81.93,81.93,81.89,81.92,28500.0,51.2292,51.2292,51.2042,51.223,28500.0
2007-06-18 13:10:00,81.91,82.03,81.9,82.03,26800.0,51.2167,51.2918,51.2105,51.2918,26800.0
2007-06-18 13:15:00,82.03,82.08,81.97,82.02,33300.0,51.2918,51.323,51.2543,51.2855,33300.0
2007-06-18 13:20:00,82.01,82.05,81.98,82.03,29500.0,51.2793,51.3043,51.2605,51.2918,29500.0
2007-06-18 13:25:00,82.03,82.07,82.02,82.03,37200.0,51.2918,51.3168,51.2855,51.2918,37200.0
2007-06-18 13:30:00,82.03,82.09,81.99,82.0,57000.0,51.2918,51.3293,51.2668,51.273,57000.0
2007-06-18 13:35:00,82.0,82.03,81.96,81.97,37500.0,51.273,51.2918,51.248,51.2543,37500.0
2007-06-18 13:40:00,81.96,81.99,81.96,81.98,41800.0,51.248,51.2668,51.248,51.2605,41800.0
2007-06-18 13:45:00,81.97,81.97,81.87,81.89,43300.0,51.2543,51.2543,51.1917,51.2042,43300.0
2007-06-18 13:50:00,81.89,81.93,81.86,81.9,22300.0,51.2042,51.2292,51.1855,51.2105,22300.0
2007-06-18 13:55:00,81.9,82.03,81.9,82.01,21600.0,51.2105,51.2918,51.2105,51.2793,21600.0
2007-06-18 14:00:00,82.01,82.02,81.92,81.92,28800.0,51.2793,51.2855,51.223,51.223,28800.0
2007-06-18 14:05:00,81.93,82.07,81.88,82.05,44900.0,51.2292,51.3168,51.198,51.3043,44900.0
2007-06-18 14:10:00,82.03,82.05,82.01,82.05,10000.0,51.2918,51.3043,51.2793,51.3043,10000.0
2007-06-18 14:15:00,82.04,82.07,82.03,82.06,16300.0,51.298,51.3168,51.2918,51.3105,16300.0
2007-06-18 14:20:00,82.05,82.08,82.05,82.07,15800.0,51.3043,51.323,51.3043,51.3168,15800.0
2007-06-18 14:25:00,82.07,82.13,82.03,82.1,49500.0,51.3168,51.3543,51.2918,51.3355,49500.0
2007-06-18 14:30:00,82.1,82.12,81.97,82.0,44200.0,51.3355,51.348,51.2543,51.273,44200.0
2007-06-18 14:35:00,81.97,82.01,81.97,82.0,29000.0,51.2543,51.2793,51.2543,51.273,29000.0
2007-06-18 14:40:00,82.01,82.02,81.84,81.89,45900.0,51.2793,51.2855,51.173,51.2042,45900.0
2007-06-18 14:45:00,81.9,81.96,81.89,81.92,31800.0,51.2105,51.248,51.2042,51.223,31800.0
2007-06-18 14:50:00,81.92,81.93,81.82,81.83,27800.0,51.223,51.2292,51.1605,51.1667,27800.0
2007-06-18 14:55:00,81.83,81.85,81.71,81.84,60100.0,51.1667,51.1792,51.0917,51.173,60100.0
2007-06-18 15:00:00,81.86,81.93,81.8,81.92,52000.0,51.1855,51.2292,51.148,51.223,52000.0
2007-06-18 15:05:00,81.92,81.93,81.86,81.89,49200.0,51.223,51.2292,51.1855,51.2042,49200.0
2007-06-18 15:10:00,81.88,81.94,81.86,81.9,63100.0,51.198,51.2355,51.1855,51.2105,63100.0
2007-06-18 15:15:00,81.9,81.96,81.82,81.88,83400.0,51.2105,51.248,51.1605,51.198,83400.0
2007-06-18 15:20:00,81.88,81.94,81.87,81.88,72500.0,51.198,51.2355,51.1917,51.198,72500.0
2007-06-18 15:25:00,81.88,81.89,81.81,81.87,84700.0,51.198,51.2042,51.1542,51.1917,84700.0
2007-06-18 15:30:00,81.86,81.92,81.84,81.92,49900.0,51.1855,51.223,51.173,51.223,49900.0
2007-06-18 15:35:00,81.91,82.0,81.91,81.96,73300.0,51.2167,51.273,51.2167,51.248,73300.0
2007-06-18 15:40:00,81.97,81.99,81.88,81.92,134000.0,51.2543,51.2668,51.198,51.223,134000.0
2007-06-18 15:45:00,81.92,82.0,81.9,81.99,88200.0,51.223,51.273,51.2105,51.2668,88200.0
2007-06-18 15:50:00,81.99,82.0,81.92,81.92,128400.0,51.2668,51.273,51.223,51.223,128400.0
2007-06-18 15:55:00,81.93,81.93,81.85,81.93,145300.0,51.2292,51.2292,51.1792,51.2292,145300.0
2007-06-19 09:30:00,81.85,82.18,81.83,82.03,323300.0,51.1792,51.3856,51.1667,51.2918,323300.0
2007-06-19 09:35:00,82.03,82.2,81.97,82.0,78600.0,51.2918,51.3981,51.2543,51.273,78600.0
2007-06-19 09:40:00,82.01,82.22,81.97,82.04,138600.0,51.2793,51.4106,51.2543,51.298,138600.0
2007-06-19 09:45:00,82.03,82.05,81.66,81.78,144800.0,51.2918,51.3043,51.0604,51.1354,144800.0
2007-06-19 09:50:00,81.79,81.86,81.62,81.67,99200.0,51.1417,51.1855,51.0354,51.0667,99200.0
2007-06-19 09:55:00,81.67,81.82,81.58,81.8,55600.0,51.0667,51.1605,51.0104,51.148,55600.0
2007-06-19 10:00:00,81.78,82.02,81.75,82.02,72900.0,51.1354,51.2855,51.1167,51.2855,72900.0
2007-06-19 10:05:00,82.02,82.03,81.9,81.93,49300.0,51.2855,51.2918,51.2105,51.2292,49300.0
2007-06-19 10:10:00,81.92,82.0,81.92,82.0,39400.0,51.223,51.273,51.223,51.273,39400.0
2007-06-19 10:15:00,82.0,82.15,81.97,82.12,81800.0,51.273,51.3668,51.2543,51.348,81800.0
2007-06-19 10:20:00,82.12,82.38,82.09,82.33,60100.0,51.348,51.5106,51.3293,51.4794,60100.0
2007-06-19 10:25:00,82.35,82.35,82.24,82.26,25700.0,51.4919,51.4919,51.4231,51.4356,25700.0
2007-06-19 10:30:00,82.27,82.4,82.23,82.33,68000.0,51.4418,51.5231,51.4168,51.4794,68000.0
2007-06-19 10:35:00,82.31,82.33,82.2,82.21,57200.0,51.4668,51.4794,51.3981,51.4043,57200.0
2007-06-19 10:40:00,82.23,82.27,82.16,82.16,32100.0,51.4168,51.4418,51.3731,51.3731,32100.0
2007-06-19 10:45:00,82.18,82.2,82.0,82.09,102900.0,51.3856,51.3981,51.273,51.3293,102900.0
2007-06-19 10:50:00,82.09,82.16,82.02,82.04,43900.0,51.3293,51.3731,51.2855,51.298,43900.0
2007-06-19 10:55:00,82.02,82.15,82.01,82.07,74400.0,51.2855,51.3668,51.2793,51.3168,74400.0
2007-06-19 11:00:00,82.06,82.09,81.92,81.95,54100.0,51.3105,51.3293,51.223,51.2417,54100.0
2007-06-19 11:05:00,81.98,82.05,81.95,81.99,44800.0,51.2605,51.3043,51.2417,51.2668,44800.0
2007-06-19 11:10:00,81.98,82.07,81.98,82.0,22000.0,51.2605,51.3168,51.2605,51.273,22000.0
2007-06-19 11:15:00,82.01,82.06,82.0,82.04,31700.0,51.2793,51.3105,51.273,51.298,31700.0
2007-06-19 11:20:00,82.06,82.08,81.99,82.0,41700.0,51.3105,51.323,51.2668,51.273,41700.0
2007-06-19 11:25:00,82.01,82.01,81.71,81.74,79700.0,51.2793,51.2793,51.0917,51.1104,79700.0
2007-06-19 11:30:00,81.72,81.76,81.67,81.73,36400.0,51.0979,51.1229,51.0667,51.1042,36400.0
2007-06-19 11:35:00,81.72,81.81,81.7,81.81,23400.0,51.0979,51.1542,51.0854,51.1542,23400.0
2007-06-19 11:40:00,81.81,81.84,81.74,81.74,24500.0,51.1542,51.173,51.1104,51.1104,24500.0
2007-06-19 11:45:00,81.75,81.77,81.7,81.77,34500.0,51.1167,51.1292,51.0854,51.1292,34500.0
2007-06-19 11:50:00,81.76,82.11,81.76,82.03,70700.0,51.1229,51.3418,51.1229,51.2918,70700.0
2007-06-19 11:55:00,82.01,82.13,82.0,82.13,19100.0,51.2793,51.3543,51.273,51.3543,19100.0
2007-06-19 12:00:00,82.14,82.24,82.1,82.22,62200.0,51.3605,51.4231,51.3355,51.4106,62200.0
2007-06-19 12:05:00,82.22,82.34,82.22,82.33,45800.0,51.4106,51.4856,51.4106,51.4794,45800.0
2007-06-19 12:10:00,82.34,82.4,82.27,82.4,29600.0,51.4856,51.5231,51.4418,51.5231,29600.0
2007-06-19 12:15:00,82.4,82.44,82.32,82.32,24800.0,51.5231,51.5481,51.4731,51.4731,24800.0
2007-06-19 12:20:00,82.32,82.44,82.32,82.41,17400.0,51.4731,51.5481,51.4731,51.5294,17400.0
2007-06-19 12:25:00,82.42,82.43,82.33,82.34,23600.0,51.5356,51.5419,51.4794,51.4856,23600.0
2007-06-19 12:30:00,82.34,82.45,82.33,82.43,36900.0,51.4856,51.5544,51.4794,51.5419,36900.0
2007-06-19 12:35:00,82.44,82.47,82.42,82.44,30600.0,51.5481,51.5669,51.5356,51.5481,30600.0
2007-06-19 12:40:00,82.45,82.48,82.44,82.47,18400.0,51.5544,51.5731,51.5481,51.5669,18400.0
2007-06-19 12:45:00,82.47,82.67,82.47,82.67,104800.0,51.5669,51.6919,51.5669,51.6919,104800.0
2007-06-19 12:50:00,82.67,82.72,82.65,82.66,30200.0,51.6919,51.7232,51.6794,51.6857,30200.0
2007-06-19 12:55:00,82.65,82.73,82.65,82.73,22700.0,51.6794,51.7295,51.6794,51.7295,22700.0
2007-06-19 13:00:00,82.72,82.73,82.63,82.63,26200.0,51.7232,51.7295,51.6669,51.6669,26200.0
2007-06-19 13:05:00,82.63,82.74,82.63,82.74,33300.0,51.6669,51.7357,51.6669,51.7357,33300.0
2007-06-19 13:10:00,82.73,82.74,82.67,82.73,22600.0,51.7295,51.7357,51.6919,51.7295,22600.0
2007-06-19 13:15:00,82.73,82.74,82.64,82.67,22900.0,51.7295,51.7357,51.6732,51.6919,22900.0
2007-06-19 13:20:00,82.67,82.8,82.67,82.71,54100.0,51.6919,51.7732,51.6919,51.717,54100.0
2007-06-19 13:25:00,82.72,82.73,82.62,82.67,38800.0,51.7232,51.7295,51.6607,51.6919,38800.0
2007-06-19 13:30:00,82.67,82.72,82.59,82.61,31300.0,51.6919,51.7232,51.6419,51.6544,31300.0
2007-06-19 13:35:00,82.61,82.62,82.54,82.61,33600.0,51.6544,51.6607,51.6107,51.6544,33600.0
2007-06-19 13:40:00,82.61,82.67,82.6,82.65,16700.0,51.6544,51.6919,51.6482,51.6794,16700.0
2007-06-19 13:45:00,82.65,82.65,82.54,82.61,25500.0,51.6794,51.6794,51.6107,51.6544,25500.0
2007-06-19 13:50:00,82.6,82.6,82.51,82.52,23000.0,51.6482,51.6482,51.5919,51.5982,23000.0
2007-06-19 13:55:00,82.52,82.6,82.52,82.55,25300.0,51.5982,51.6482,51.5982,51.6169,25300.0
2007-06-19 14:00:00,82.54,82.56,82.41,82.45,32200.0,51.6107,51.6232,51.5294,51.5544,32200.0
2007-06-19 14:05:00,82.42,82.47,82.4,82.42,29900.0,51.5356,51.5669,51.5231,51.5356,29900.0
2007-06-19 14:10:00,82.41,82.5,82.41,82.5,21700.0,51.5294,51.5857,51.5294,51.5857,21700.0
2007-06-19 14:15:00,82.5,82.51,82.32,82.34,29700.0,51.5857,51.5919,51.4731,51.4856,29700.0
2007-06-19 14:20:00,82.34,82.42,82.3,82.4,40700.0,51.4856,51.5356,51.4606,51.5231,40700.0
2007-06-19 14:25:00,82.38,82.39,82.28,82.32,23200.0,51.5106,51.5169,51.4481,51.4731,23200.0
2007-06-19 14:30:00,82.32,82.37,82.21,82.34,39300.0,51.4731,51.5044,51.4043,51.4856,39300.0
2007-06-19 14:35:00,82.33,82.36,82.23,82.33,32800.0,51.4794,51.4981,51.4168,51.4794,32800.0
2007-06-19 14:40:00,82.34,82.4,82.26,82.3,38600.0,51.4856,51.5231,51.4356,51.4606,38600.0
2007-06-19 14:45:00,82.3,82.33,82.24,82.26,47300.0,51.4606,51.4794,51.4231,51.4356,47300.0
2007-06-19 14:50:00,82.26,82.31,82.17,82.31,38800.0,51.4356,51.4668,51.3793,51.4668,38800.0
2007-06-19 14:55:00,82.32,82.42,82.31,82.33,29100.0,51.4731,51.5356,51.4668,51.4794,29100.0
2007-06-19 15:00:00,82.33,82.44,82.31,82.37,79700.0,51.4794,51.5481,51.4668,51.5044,79700.0
2007-06-19 15:05:00,82.35,82.57,82.31,82.57,39100.0,51.4919,51.6294,51.4668,51.6294,39100.0
2007-06-19 15:10:00,82.55,82.56,82.44,82.46,54600.0,51.6169,51.6232,51.5481,51.5606,54600.0
2007-06-19 15:15:00,82.46,82.47,82.4,82.44,51200.0,51.5606,51.5669,51.5231,51.5481,51200.0
2007-06-19 15:20:00,82.43,82.44,82.35,82.4,42100.0,51.5419,51.5481,51.4919,51.5231,42100.0
2007-06-19 15:25:00,82.4,82.48,82.34,82.46,28700.0,51.5231,51.5731,51.4856,51.5606,28700.0
2007-06-19 15:30:00,82.44,82.55,82.36,82.5,60000.0,51.5481,51.6169,51.4981,51.5857,60000.0
2007-06-19 15:35:00,82.49,82.58,82.44,82.56,38100.0,51.5794,51.6357,51.5481,51.6232,38100.0
2007-06-19 15:40:00,82.57,82.63,82.53,82.6,55600.0,51.6294,51.6669,51.6044,51.6482,55600.0
2007-06-19 15:45:00,82.59,82.64,82.58,82.62,59700.0,51.6419,51.6732,51.6357,51.6607,59700.0
2007-06-19 15:50:00,82.62,82.63,82.48,82.49,43900.0,51.6607,51.6669,51.5731,51.5794,43900.0
2007-06-19 15:55:00,82.49,82.5,82.39,82.49,119400.0,51.5794,51.5857,51.5169,51.5794,119400.0
2007-06-20 09:30:00,82.88,82.89,82.6,82.66,116500.0,51.8233,51.8295,51.6482,51.6857,116500.0
2007-06-20 09:35:00,82.65,82.76,82.4,82.49,115700.0,51.6794,51.7482,51.5231,51.5794,115700.0
2007-06-20 09:40:00,82.5,82.64,82.41,82.52,65800.0,51.5857,51.6732,51.5294,51.5982,65800.0
2007-06-20 09:45:00,82.54,82.55,82.14,82.19,80500.0,51.6107,51.6169,51.3605,51.3918,80500.0
2007-06-20 09:50:00,82.2,82.22,81.97,82.0,93500.0,51.3981,51.4106,51.2543,51.273,93500.0
2007-06-20 09:55:00,81.97,82.16,81.95,81.98,102800.0,51.2543,51.3731,51.2417,51.2605,102800.0
2007-06-20 10:00:00,82.01,82.08,81.63,81.64,161700.0,51.2793,51.323,51.0417,51.0479,161700.0
2007-06-20 10:05:00,81.62,81.85,81.61,81.75,92700.0,51.0354,51.1792,51.0292,51.1167,92700.0
2007-06-20 10:10:00,81.75,81.95,81.72,81.93,52000.0,51.1167,51.2417,51.0979,51.2292,52000.0
2007-06-20 10:15:00,81.95,82.06,81.82,81.91,74700.0,51.2417,51.3105,51.1605,51.2167,74700.0
2007-06-20 10:20:00,81.89,82.04,81.89,81.97,33700.0,51.2042,51.298,51.2042,51.2543,33700.0
2007-06-20 10:25:00,81.99,82.1,81.91,82.1,37700.0,51.2668,51.3355,51.2167,51.3355,37700.0
2007-06-20 10:30:00,82.1,82.44,82.1,82.37,87100.0,51.3355,51.5481,51.3355,51.5044,87100.0
2007-06-20 10:35:00,82.37,82.4,82.2,82.26,38100.0,51.5044,51.5231,51.3981,51.4356,38100.0
2007-06-20 10:40:00,82.28,82.4,82.28,82.38,30600.0,51.4481,51.5231,51.4481,51.5106,30600.0
2007-06-20 10:45:00,82.35,82.39,82.22,82.23,39200.0,51.4919,51.5169,51.4106,51.4168,39200.0
2007-06-20 10:50:00,82.22,82.23,82.04,82.06,61700.0,51.4106,51.4168,51.298,51.3105,61700.0
2007-06-20 10:55:00,82.07,82.36,82.05,82.31,45600.0,51.3168,51.4981,51.3043,51.4668,45600.0
2007-06-20 11:00:00,82.28,82.34,82.19,82.32,36200.0,51.4481,51.4856,51.3918,51.4731,36200.0
2007-06-20 11:05:00,82.29,82.31,82.12,82.17,32300.0,51.4543,51.4668,51.348,51.3793,32300.0
2007-06-20 11:10:00,82.17,82.23,82.0,82.02,52500.0,51.3793,51.4168,51.273,51.2855,52500.0
2007-06-20 11:15:00,82.05,82.11,82.02,82.11,14100.0,51.3043,51.3418,51.2855,51.3418,14100.0
2007-06-20 11:20:00,82.1,82.22,82.1,82.21,27700.0,51.3355,51.4106,51.3355,51.4043,27700.0
2007-06-20 11:25:00,82.2,82.37,82.18,82.34,19600.0,51.3981,51.5044,51.3856,51.4856,19600.0
2007-06-20 11:30:00,82.35,82.37,82.15,82.17,22100.0,51.4919,51.5044,51.3668,51.3793,22100.0
2007-06-20 11:35:00,82.15,82.2,82.0,82.03,30800.0,51.3668,51.3981,51.273,51.2918,30800.0
2007-06-20 11:40:00,82.03,82.06,81.93,81.96,23600.0,51.2918,51.3105,51.2292,51.248,23600.0
2007-06-20 11:45:00,81.97,82.26,81.92,82.21,36100.0,51.2543,51.4356,51.223,51.4043,36100.0
2007-06-20 11:50:00,82.21,82.21,82.14,82.19,10000.0,51.4043,51.4043,51.3605,51.3918,10000.0
2007-06-20 11:55:00,82.19,82.2,81.94,81.99,36200.0,51.3918,51.3981,51.2355,51.2668,36200.0
2007-06-20 12:00:00,81.98,82.06,81.9,81.9,22600.0,51.2605,51.3105,51.2105,51.2105,22600.0
2007-06-20 12:05:00,81.9,82.04,81.86,81.97,61800.0,51.2105,51.298,51.1855,51.2543,61800.0
2007-06-20 12:10:00,81.97,82.03,81.88,81.96,55800.0,51.2543,51.2918,51.198,51.248,55800.0
2007-06-20 12:15:00,81.99,82.04,81.96,82.02,24700.0,51.2668,51.298,51.248,51.2855,24700.0
2007-06-20 12:20:00,82.03,82.19,82.0,82.12,29600.0,51.2918,51.3918,51.273,51.348,29600.0
2007-06-20 12:25:00,82.12,82.17,82.09,82.16,15100.0,51.348,51.3793,51.3293,51.3731,15100.0
2007-06-20 12:30:00,82.14,82.2,82.14,82.19,22300.0,51.3605,51.3981,51.3605,51.3918,22300.0
2007-06-20 12:35:00,82.19,82.31,82.19,82.27,14800.0,51.3918,51.4668,51.3918,51.4418,14800.0
2007-06-20 12:40:00,82.25,82.3,82.17,82.27,21700.0,51.4293,51.4606,51.3793,51.4418,21700.0
2007-06-20 12:45:00,82.28,82.33,82.24,82.33,13500.0,51.4481,51.4794,51.4231,51.4794,13500.0
2007-06-20 12:50:00,82.33,82.41,82.31,82.33,20400.0,51.4794,51.5294,51.4668,51.4794,20400.0
2007-06-20 12:55:00,82.33,82.34,82.31,82.32,16500.0,51.4794,51.4856,51.4668,51.4731,16500.0
2007-06-20 13:00:00,82.33,82.33,82.27,82.33,11000.0,51.4794,51.4794,51.4418,51.4794,11000.0
2007-06-20 13:05:00,82.33,82.35,82.09,82.1,29500.0,51.4794,51.4919,51.3293,51.3355,29500.0
2007-06-20 13:10:00,82.08,82.17,81.95,81.98,42700.0,51.323,51.3793,51.2417,51.2605,42700.0
2007-06-20 13:15:00,81.99,82.05,81.99,82.0,11500.0,51.2668,51.3043,51.2668,51.273,11500.0
2007-06-20 13:20:00,82.01,82.12,81.87,82.02,53900.0,51.2793,51.348,51.1917,51.2855,53900.0
2007-06-20 13:25:00,82.01,82.08,81.92,82.06,38100.0,51.2793,51.323,51.223,51.3105,38100.0
2007-06-20 13:30:00,82.06,82.12,82.02,82.06,56100.0,51.3105,51.348,51.2855,51.3105,56100.0
2007-06-20 13:35:00,82.04,82.14,81.99,82.04,23500.0,51.298,51.3605,51.2668,51.298,23500.0
2007-06-20 13:40:00,82.02,82.08,81.97,82.03,24600.0,51.2855,51.323,51.2543,51.2918,24600.0
2007-06-20 13:45:00,82.02,82.13,81.99,82.1,17300.0,51.2855,51.3543,51.2668,51.3355,17300.0
2007-06-20 13:50:00,82.08,82.17,82.06,82.17,20800.0,51.323,51.3793,51.3105,51.3793,20800.0
2007-06-20 13:55:00,82.15,82.23,82.01,82.18,32700.0,51.3668,51.4168,51.2793,51.3856,32700.0
2007-06-20 14:00:00,82.17,82.2,82.07,82.19,24500.0,51.3793,51.3981,51.3168,51.3918,24500.0
2007-06-20 14:05:00,82.18,82.31,82.16,82.31,13700.0,51.3856,51.4668,51.3731,51.4668,13700.0
2007-06-20 14:10:00,82.31,82.31,82.13,82.13,27700.0,51.4668,51.4668,51.3543,51.3543,27700.0
2007-06-20 14:15:00,82.14,82.21,82.03,82.08,20600.0,51.3605,51.4043,51.2918,51.323,20600.0
2007-06-20 14:20:00,82.08,82.08,81.88,81.93,39500.0,51.323,51.323,51.198,51.2292,39500.0
2007-06-20 14:25:00,81.93,81.95,81.86,81.9,42700.0,51.2292,51.2417,51.1855,51.2105,42700.0
2007-06-20 14:30:00,81.88,82.0,81.86,81.91,35100.0,51.198,51.273,51.1855,51.2167,35100.0
2007-06-20 14:35:00,81.9,81.9,81.75,81.82,118800.0,51.2105,51.2105,51.1167,51.1605,118800.0
2007-06-20 14:40:00,81.82,81.86,81.74,81.77,48800.0,51.1605,51.1855,51.1104,51.1292,48800.0
2007-06-20 14:45:00,81.77,81.88,81.71,81.84,55600.0,51.1292,51.198,51.0917,51.173,55600.0
2007-06-20 14:50:00,81.86,81.9,81.81,81.86,14100.0,51.1855,51.2105,51.1542,51.1855,14100.0
2007-06-20 14:55:00,81.84,81.85,81.76,81.82,16500.0,51.173,51.1792,51.1229,51.1605,16500.0
2007-06-20 15:00:00,81.84,81.87,81.7,81.76,60100.0,51.173,51.1917,51.0854,51.1229,60100.0
2007-06-20 15:05:00,81.76,81.9,81.68,81.78,38600.0,51.1229,51.2105,51.0729,51.1354,38600.0
2007-06-20 15:10:00,81.78,81.86,81.74,81.86,33500.0,51.1354,51.1855,51.1104,51.1855,33500.0
2007-06-20 15:15:00,81.86,81.9,81.73,81.82,82900.0,51.1855,51.2105,51.1042,51.1605,82900.0
2007-06-20 15:20:00,81.83,81.84,81.7,81.71,66000.0,51.1667,51.173,51.0854,51.0917,66000.0
2007-06-20 15:25:00,81.71,81.81,81.68,81.76,64300.0,51.0917,51.1542,51.0729,51.1229,64300.0
2007-06-20 15:30:00,81.74,81.77,81.7,81.73,80800.0,51.1104,51.1292,51.0854,51.1042,80800.0
2007-06-20 15:35:00,81.71,81.71,81.58,81.68,123400.0,51.0917,51.0917,51.0104,51.0729,123400.0
2007-06-20 15:40:00,81.66,81.73,81.6,81.73,89900.0,51.0604,51.1042,51.0229,51.1042,89900.0
2007-06-20 15:45:00,81.73,81.73,81.51,81.52,90400.0,51.1042,51.1042,50.9666,50.9729,90400.0
2007-06-20 15:50:00,81.52,81.6,81.48,81.48,122700.0,50.9729,51.0229,50.9479,50.9479,122700.0
2007-06-20 15:55:00,81.49,81.49,81.26,81.26,218900.0,50.9541,50.9541,50.8103,50.8103,218900.0
2007-06-21 09:30:00,81.01,81.27,81.0,81.2,128200.0,50.654,50.8166,50.6477,50.7728,128200.0
2007-06-21 09:35:00,81.19,81.29,81.11,81.2,151100.0,50.7665,50.8291,50.7165,50.7728,151100.0
2007-06-21 09:40:00,81.2,81.24,80.82,80.91,142500.0,50.7728,50.7978,50.5352,50.5915,142500.0
2007-06-21 09:45:00,80.89,81.05,80.84,80.9,183100.0,50.5789,50.679,50.5477,50.5852,183100.0
2007-06-21 09:50:00,80.91,81.01,80.85,80.92,65400.0,50.5915,50.654,50.5539,50.5977,65400.0
2007-06-21 09:55:00,80.88,80.89,80.4,80.45,109800.0,50.5727,50.5789,50.2726,50.3038,109800.0
2007-06-21 10:00:00,80.44,80.7,80.43,80.5,159800.0,50.2976,50.4601,50.2913,50.3351,159800.0
2007-06-21 10:05:00,80.5,80.65,80.31,80.42,235400.0,50.3351,50.4289,50.2163,50.2851,235400.0
2007-06-21 10:10:00,80.44,80.44,80.22,80.29,165800.0,50.2976,50.2976,50.16,50.2038,165800.0
2007-06-21 10:15:00,80.27,80.72,80.27,80.7,151600.0,50.1913,50.4727,50.1913,50.4601,151600.0
2007-06-21 10:20:00,80.7,80.9,80.57,80.8,112700.0,50.4601,50.5852,50.3789,50.5227,112700.0
2007-06-21 10:25:00,80.77,81.0,80.74,80.74,72100.0,50.5039,50.6477,50.4852,50.4852,72100.0
2007-06-21 10:30:00,80.74,80.88,80.62,80.68,60100.0,50.4852,50.5727,50.4101,50.4476,60100.0
2007-06-21 10:35:00,80.66,80.74,80.64,80.69,51000.0,50.4351,50.4852,50.4226,50.4539,51000.0
2007-06-21 10:40:00,80.68,80.94,80.68,80.72,73400.0,50.4476,50.6102,50.4476,50.4727,73400.0
2007-06-21 10:45:00,80.7,80.95,80.58,80.78,113300.0,50.4601,50.6165,50.3851,50.5102,113300.0
2007-06-21 10:50:00,80.78,81.0,80.74,80.83,78500.0,50.5102,50.6477,50.4852,50.5414,78500.0
2007-06-21 10:55:00,80.84,80.96,80.74,80.76,62500.0,50.5477,50.6227,50.4852,50.4977,62500.0
2007-06-21 11:00:00,80.76,80.81,80.6,80.63,83700.0,50.4977,50.5289,50.3976,50.4164,83700.0
2007-06-21 11:05:00,80.64,80.76,80.55,80.55,66100.0,50.4226,50.4977,50.3664,50.3664,66100.0
2007-06-21 11:10:00,80.57,80.69,80.52,80.56,56500.0,50.3789,50.4539,50.3476,50.3726,56500.0
2007-06-21 11:15:00,80.57,80.81,80.52,80.75,43500.0,50.3789,50.5289,50.3476,50.4914,43500.0
2007-06-21 11:20:00,80.79,80.87,80.72,80.74,31900.0,50.5164,50.5664,50.4727,50.4852,31900.0
2007-06-21 11:25:00,80.73,80.78,80.62,80.78,37900.0,50.4789,50.5102,50.4101,50.5102,37900.0
2007-06-21 11:30:00,80.78,80.78,80.69,80.77,56800.0,50.5102,50.5102,50.4539,50.5039,56800.0
2007-06-21 11:35:00,80.75,80.77,80.55,80.64,49600.0,50.4914,50.5039,50.3664,50.4226,49600.0
2007-06-21 11:40:00,80.62,80.77,80.55,80.68,47200.0,50.4101,50.5039,50.3664,50.4476,47200.0
2007-06-21 11:45:00,80.68,80.85,80.68,80.72,34000.0,50.4476,50.5539,50.4476,50.4727,34000.0
2007-06-21 11:50:00,80.72,80.74,80.61,80.64,22400.0,50.4727,50.4852,50.4039,50.4226,22400.0
2007-06-21 11:55:00,80.63,80.69,80.54,80.56,60300.0,50.4164,50.4539,50.3601,50.3726,60300.0
2007-06-21 12:00:00,80.55,80.86,80.55,80.72,51200.0,50.3664,50.5602,50.3664,50.4727,51200.0
2007-06-21 12:05:00,80.73,80.78,80.63,80.67,19600.0,50.4789,50.5102,50.4164,50.4414,19600.0
2007-06-21 12:10:00,80.67,80.73,80.6,80.66,21600.0,50.4414,50.4789,50.3976,50.4351,21600.0
2007-06-21 12:15:00,80.63,80.67,80.51,80.51,42300.0,50.4164,50.4414,50.3413,50.3413,42300.0
2007-06-21 12:20:00,80.5,80.63,80.5,80.63,82900.0,50.3351,50.4164,50.3351,50.4164,82900.0
2007-06-21 12:25:00,80.62,80.72,80.58,80.7,21900.0,50.4101,50.4727,50.3851,50.4601,21900.0
2007-06-21 12:30:00,80.68,80.69,80.53,80.58,29500.0,50.4476,50.4539,50.3538,50.3851,29500.0
2007-06-21 12:35:00,80.58,80.7,80.52,80.7,28000.0,50.3851,50.4601,50.3476,50.4601,28000.0
2007-06-21 12:40:00,80.69,80.8,80.56,80.76,37000.0,50.4539,50.5227,50.3726,50.4977,37000.0
2007-06-21 12:45:00,80.74,80.86,80.69,80.69,26300.0,50.4852,50.5602,50.4539,50.4539,26300.0
2007-06-21 12:50:00,80.69,80.77,80.53,80.53,70100.0,50.4539,50.5039,50.3538,50.3538,70100.0
2007-06-21 12:55:00,80.55,80.64,80.5,80.53,59100.0,50.3664,50.4226,50.3351,50.3538,59100.0
2007-06-21 13:00:00,80.53,80.63,80.51,80.58,34900.0,50.3538,50.4164,50.3413,50.3851,34900.0
2007-06-21 13:05:00,80.59,80.77,80.58,80.74,47200.0,50.3914,50.5039,50.3851,50.4852,47200.0
2007-06-21 13:10:00,80.74,80.77,80.68,80.73,80500.0,50.4852,50.5039,50.4476,50.4789,80500.0
2007-06-21 13:15:00,80.71,80.87,80.71,80.85,35500.0,50.4664,50.5664,50.4664,50.5539,35500.0
2007-06-21 13:20:00,80.85,80.92,80.71,80.76,37800.0,50.5539,50.5977,50.4664,50.4977,37800.0
2007-06-21 13:25:00,80.78,80.95,80.74,80.93,35300.0,50.5102,50.6165,50.4852,50.604,35300.0
2007-06-21 13:30:00,80.92,81.16,80.91,81.15,75100.0,50.5977,50.7478,50.5915,50.7415,75100.0
2007-06-21 13:35:00,81.15,81.22,81.08,81.08,42500.0,50.7415,50.7853,50.6978,50.6978,42500.0
2007-06-21 13:40:00,81.08,81.26,81.08,81.26,67900.0,50.6978,50.8103,50.6978,50.8103,67900.0
2007-06-21 13:45:00,81.26,81.33,81.23,81.3,61000.0,50.8103,50.8541,50.7915,50.8353,61000.0
2007-06-21 13:50:00,81.28,81.39,80.75,81.34,115900.0,50.8228,50.8916,50.4914,50.8603,115900.0
2007-06-21 13:55:00,81.34,81.58,81.33,81.57,71800.0,50.8603,51.0104,50.8541,51.0041,71800.0
2007-06-21 14:00:00,81.56,81.63,81.38,81.48,56900.0,50.9979,51.0417,50.8853,50.9479,56900.0
2007-06-21 14:05:00,81.48,81.54,81.44,81.48,24900.0,50.9479,50.9854,50.9229,50.9479,24900.0
2007-06-21 14:10:00,81.48,81.5,81.34,81.38,35600.0,50.9479,50.9604,50.8603,50.8853,35600.0
2007-06-21 14:15:00,81.36,81.53,81.35,81.53,20800.0,50.8728,50.9791,50.8666,50.9791,20800.0
2007-06-21 14:20:00,81.52,81.53,81.43,81.5,25500.0,50.9729,50.9791,50.9166,50.9604,25500.0
2007-06-21 14:25:00,81.48,81.5,81.33,81.34,28600.0,50.9479,50.9604,50.8541,50.8603,28600.0
2007-06-21 14:30:00,81.34,81.39,81.23,81.3,55500.0,50.8603,50.8916,50.7915,50.8353,55500.0
2007-06-21 14:35:00,81.29,81.35,81.11,81.12,49100.0,50.8291,50.8666,50.7165,50.7228,49100.0
2007-06-21 14:40:00,81.11,81.33,81.11,81.23,40700.0,50.7165,50.8541,50.7165,50.7915,40700.0
2007-06-21 14:45:00,81.22,81.25,81.09,81.12,41500.0,50.7853,50.804,50.704,50.7228,41500.0
2007-06-21 14:50:00,81.13,81.34,81.12,81.18,40500.0,50.729,50.8603,50.7228,50.7603,40500.0
2007-06-21 14:55:00,81.16,81.34,81.16,81.28,46000.0,50.7478,50.8603,50.7478,50.8228,46000.0
2007-06-21 15:00:00,81.28,81.42,81.25,81.42,49000.0,50.8228,50.9103,50.804,50.9103,49000.0
2007-06-21 15:05:00,81.4,81.41,81.25,81.33,27600.0,50.8978,50.9041,50.804,50.8541,27600.0
2007-06-21 15:10:00,81.32,81.32,81.15,81.27,70000.0,50.8478,50.8478,50.7415,50.8166,70000.0
2007-06-21 15:15:00,81.26,81.39,81.25,81.32,48000.0,50.8103,50.8916,50.804,50.8478,48000.0
2007-06-21 15:20:00,81.32,81.35,81.26,81.32,42300.0,50.8478,50.8666,50.8103,50.8478,42300.0
2007-06-21 15:25:00,81.33,81.35,81.26,81.31,32200.0,50.8541,50.8666,50.8103,50.8416,32200.0
2007-06-21 15:30:00,81.3,81.36,81.28,81.31,49600.0,50.8353,50.8728,50.8228,50.8416,49600.0
2007-06-21 15:35:00,81.31,81.45,81.3,81.4,68200.0,50.8416,50.9291,50.8353,50.8978,68200.0
2007-06-21 15:40:00,81.39,81.47,81.34,81.34,72700.0,50.8916,50.9416,50.8603,50.8603,72700.0
2007-06-21 15:45:00,81.33,81.35,81.27,81.29,47900.0,50.8541,50.8666,50.8166,50.8291,47900.0
2007-06-21 15:50:00,81.28,81.46,81.28,81.44,75200.0,50.8228,50.9354,50.8228,50.9229,75200.0
2007-06-21 15:55:00,81.44,81.54,81.41,81.49,131900.0,50.9229,50.9854,50.9041,50.9541,131900.0
2007-06-22 09:30:00,81.47,81.59,81.07,81.57,103200.0,50.9416,51.0166,50.6915,51.0041,103200.0
2007-06-22 09:35:00,81.58,81.75,81.45,81.68,41000.0,51.0104,51.1167,50.9291,51.0729,41000.0
2007-06-22 09:40:00,81.71,81.85,81.58,81.72,45800.0,51.0917,51.1792,51.0104,51.0979,45800.0
2007-06-22 09:45:00,81.7,81.78,81.57,81.76,43500.0,51.0854,51.1354,51.0041,51.1229,43500.0
2007-06-22 09:50:00,81.78,81.92,81.7,81.92,48800.0,51.1354,51.223,51.0854,51.223,48800.0
2007-06-22 09:55:00,81.88,81.99,81.82,81.91,23700.0,51.198,51.2668,51.1605,51.2167,23700.0
2007-06-22 10:00:00,81.91,81.95,81.55,81.58,48100.0,51.2167,51.2417,50.9916,51.0104,48100.0
2007-06-22 10:05:00,81.55,81.58,81.36,81.46,50100.0,50.9916,51.0104,50.8728,50.9354,50100.0
2007-06-22 10:10:00,81.42,81.46,81.32,81.36,27700.0,50.9103,50.9354,50.8478,50.8728,27700.0
2007-06-22 10:15:00,81.38,81.53,81.36,81.52,38100.0,50.8853,50.9791,50.8728,50.9729,38100.0
2007-06-22 10:20:00,81.53,81.67,81.53,81.57,22800.0,50.9791,51.0667,50.9791,51.0041,22800.0
2007-06-22 10:25:00,81.6,81.6,81.4,81.46,27500.0,51.0229,51.0229,50.8978,50.9354,27500.0
2007-06-22 10:30:00,81.43,81.62,81.37,81.58,36200.0,50.9166,51.0354,50.8791,51.0104,36200.0
2007-06-22 10:35:00,81.58,81.77,81.55,81.74,22100.0,51.0104,51.1292,50.9916,51.1104,22100.0
2007-06-22 10:40:00,81.77,81.8,81.56,81.62,23400.0,51.1292,51.148,50.9979,51.0354,23400.0
2007-06-22 10:45:00,81.63,81.77,81.63,81.73,17900.0,51.0417,51.1292,51.0417,51.1042,17900.0
2007-06-22 10:50:00,81.73,81.76,81.67,81.73,18100.0,51.1042,51.1229,51.0667,51.1042,18100.0
2007-06-22 10:55:00,81.73,81.74,81.58,81.64,16100.0,51.1042,51.1104,51.0104,51.0479,16100.0
2007-06-22 11:00:00,81.63,81.69,81.5,81.55,27400.0,51.0417,51.0792,50.9604,50.9916,27400.0
2007-06-22 11:05:00,81.54,81.58,81.51,81.58,14300.0,50.9854,51.0104,50.9666,51.0104,14300.0
2007-06-22 11:10:00,81.56,81.68,81.56,81.66,18400.0,50.9979,51.0729,50.9979,51.0604,18400.0
2007-06-22 11:15:00,81.67,81.67,81.51,81.54,23500.0,51.0667,51.0667,50.9666,50.9854,23500.0
2007-06-22 11:20:00,81.54,81.71,81.51,81.71,25900.0,50.9854,51.0917,50.9666,51.0917,25900.0
2007-06-22 11:25:00,81.71,81.77,81.66,81.67,23200.0,51.0917,51.1292,51.0604,51.0667,23200.0
2007-06-22 11:30:00,81.67,81.76,81.65,81.72,17300.0,51.0667,51.1229,51.0542,51.0979,17300.0
2007-06-22 11:35:00,81.74,81.74,81.57,81.59,18700.0,51.1104,51.1104,51.0041,51.0166,18700.0
2007-06-22 11:40:00,81.58,81.6,81.5,81.53,42000.0,51.0104,51.0229,50.9604,50.9791,42000.0
2007-06-22 11:45:00,81.51,81.57,81.5,81.57,52900.0,50.9666,51.0041,50.9604,51.0041,52900.0
2007-06-22 11:50:00,81.55,81.57,81.5,81.57,10900.0,50.9916,51.0041,50.9604,51.0041,10900.0
2007-06-22 11:55:00,81.57,81.58,81.53,81.56,16800.0,51.0041,51.0104,50.9791,50.9979,16800.0
2007-06-22 12:00:00,81.55,81.65,81.55,81.64,16700.0,50.9916,51.0542,50.9916,51.0479,16700.0
2007-06-22 12:05:00,81.64,81.64,81.52,81.53,30500.0,51.0479,51.0479,50.9729,50.9791,30500.0
2007-06-22 12:10:00,81.53,81.54,81.38,81.38,35300.0,50.9791,50.9854,50.8853,50.8853,35300.0
2007-06-22 12:15:00,81.37,81.48,81.25,81.3,50900.0,50.8791,50.9479,50.804,50.8353,50900.0
2007-06-22 12:20:00,81.31,81.38,81.17,81.32,74000.0,50.8416,50.8853,50.754,50.8478,74000.0
2007-06-22 12:25:00,81.33,81.4,80.91,80.99,98900.0,50.8541,50.8978,50.5915,50.6415,98900.0
2007-06-22 12:30:00,81.0,81.11,80.77,81.04,97400.0,50.6477,50.7165,50.5039,50.6727,97400.0
2007-06-22 12:35:00,81.03,81.08,80.96,80.96,53400.0,50.6665,50.6978,50.6227,50.6227,53400.0
2007-06-22 12:40:00,81.0,81.08,80.9,81.01,21300.0,50.6477,50.6978,50.5852,50.654,21300.0
2007-06-22 12:45:00,81.0,81.09,80.88,81.08,32200.0,50.6477,50.704,50.5727,50.6978,32200.0
2007-06-22 12:50:00,81.07,81.12,80.95,80.95,35500.0,50.6915,50.7228,50.6165,50.6165,35500.0
2007-06-22 12:55:00,80.95,81.12,80.94,81.09,26800.0,50.6165,50.7228,50.6102,50.704,26800.0
2007-06-22 13:00:00,81.09,81.14,81.0,81.03,40200.0,50.704,50.7353,50.6477,50.6665,40200.0
2007-06-22 13:05:00,81.05,81.1,80.92,81.03,67700.0,50.679,50.7103,50.5977,50.6665,67700.0
2007-06-22 13:10:00,81.04,81.15,81.02,81.07,27600.0,50.6727,50.7415,50.6602,50.6915,27600.0
2007-06-22 13:15:00,81.05,81.2,81.03,81.12,35300.0,50.679,50.7728,50.6665,50.7228,35300.0
2007-06-22 13:20:00,81.12,81.23,81.06,81.22,45600.0,50.7228,50.7915,50.6852,50.7853,45600.0
2007-06-22 13:25:00,81.24,81.34,81.12,81.24,46800.0,50.7978,50.8603,50.7228,50.7978,46800.0
2007-06-22 13:30:00,81.27,81.29,81.18,81.29,17800.0,50.8166,50.8291,50.7603,50.8291,17800.0
2007-06-22 13:35:00,81.28,81.33,81.22,81.33,17500.0,50.8228,50.8541,50.7853,50.8541,17500.0
2007-06-22 13:40:00,81.34,81.34,81.17,81.18,26900.0,50.8603,50.8603,50.754,50.7603,26900.0
2007-06-22 13:45:00,81.17,81.31,81.17,81.31,21200.0,50.754,50.8416,50.754,50.8416,21200.0
2007-06-22 13:50:00,81.31,81.38,81.14,81.17,35200.0,50.8416,50.8853,50.7353,50.754,35200.0
2007-06-22 13:55:00,81.17,81.29,81.13,81.28,23900.0,50.754,50.8291,50.729,50.8228,23900.0
2007-06-22 14:00:00,81.28,81.28,81.0,81.08,30900.0,50.8228,50.8228,50.6477,50.6978,30900.0
2007-06-22 14:05:00,81.07,81.08,80.91,81.0,36200.0,50.6915,50.6978,50.5915,50.6477,36200.0
2007-06-22 14:10:00,81.01,81.12,81.0,81.08,26900.0,50.654,50.7228,50.6477,50.6978,26900.0
2007-06-22 14:15:00,81.06,81.06,81.01,81.01,46800.0,50.6852,50.6852,50.654,50.654,46800.0
2007-06-22 14:20:00,81.01,81.09,81.0,81.02,64900.0,50.654,50.704,50.6477,50.6602,64900.0
2007-06-22 14:25:00,81.0,81.15,81.0,81.14,39100.0,50.6477,50.7415,50.6477,50.7353,39100.0
2007-06-22 14:30:00,81.16,81.23,81.0,81.08,63400.0,50.7478,50.7915,50.6477,50.6978,63400.0
2007-06-22 14:35:00,81.07,81.17,81.04,81.1,47800.0,50.6915,50.754,50.6727,50.7103,47800.0
2007-06-22 14:40:00,81.09,81.16,81.03,81.11,45900.0,50.704,50.7478,50.6665,50.7165,45900.0
2007-06-22 14:45:00,81.12,81.2,81.07,81.14,33400.0,50.7228,50.7728,50.6915,50.7353,33400.0
2007-06-22 14:50:00,81.1,81.24,81.1,81.19,21700.0,50.7103,50.7978,50.7103,50.7665,21700.0
2007-06-22 14:55:00,81.19,81.2,81.1,81.18,18100.0,50.7665,50.7728,50.7103,50.7603,18100.0
2007-06-22 15:00:00,81.17,81.24,81.07,81.13,20700.0,50.754,50.7978,50.6915,50.729,20700.0
2007-06-22 15:05:00,81.12,81.16,81.09,81.12,17600.0,50.7228,50.7478,50.704,50.7228,17600.0
2007-06-22 15:10:00,81.13,81.19,81.1,81.16,49000.0,50.729,50.7665,50.7103,50.7478,49000.0
2007-06-22 15:15:00,81.15,81.19,81.14,81.16,25000.0,50.7415,50.7665,50.7353,50.7478,25000.0
2007-06-22 15:20:00,81.18,81.29,81.17,81.28,53800.0,50.7603,50.8291,50.754,50.8228,53800.0
2007-06-22 15:25:00,81.25,81.27,81.15,81.19,57000.0,50.804,50.8166,50.7415,50.7665,57000.0
2007-06-22 15:30:00,81.2,81.33,81.19,81.22,112600.0,50.7728,50.8541,50.7665,50.7853,112600.0
2007-06-22 15:35:00,81.22,81.22,81.01,81.06,130400.0,50.7853,50.7853,50.654,50.6852,130400.0
2007-06-22 15:40:00,81.05,81.1,80.93,80.97,223500.0,50.679,50.7103,50.604,50.629,223500.0
2007-06-22 15:45:00,80.97,81.06,80.94,81.03,151000.0,50.629,50.6852,50.6102,50.6665,151000.0
2007-06-22 15:50:00,81.03,81.06,80.95,80.99,170300.0,50.6665,50.6852,50.6165,50.6415,170300.0
2007-06-22 15:55:00,80.99,81.05,80.94,80.99,221900.0,50.6415,50.679,50.6102,50.6415,221900.0
2007-06-25 09:30:00,80.65,81.0,80.53,80.74,109300.0,50.4289,50.6477,50.3538,50.4852,109300.0
2007-06-25 09:35:00,80.72,81.02,80.66,80.96,70700.0,50.4727,50.6602,50.4351,50.6227,70700.0
2007-06-25 09:40:00,80.97,81.27,80.41,80.67,145000.0,50.629,50.8166,50.2788,50.4414,145000.0
2007-06-25 09:45:00,80.67,80.68,80.52,80.56,129100.0,50.4414,50.4476,50.3476,50.3726,129100.0
2007-06-25 09:50:00,80.57,80.68,80.55,80.61,127500.0,50.3789,50.4476,50.3664,50.4039,127500.0
2007-06-25 09:55:00,80.61,80.77,80.55,80.75,50700.0,50.4039,50.5039,50.3664,50.4914,50700.0
2007-06-25 10:00:00,80.72,80.86,80.55,80.85,90400.0,50.4727,50.5602,50.3664,50.5539,90400.0
2007-06-25 10:05:00,80.83,80.83,80.57,80.63,28700.0,50.5414,50.5414,50.3789,50.4164,28700.0
2007-06-25 10:10:00,80.64,80.93,80.63,80.89,57800.0,50.4226,50.604,50.4164,50.5789,57800.0
2007-06-25 10:15:00,80.93,81.17,80.85,81.13,62800.0,50.604,50.754,50.5539,50.729,62800.0
2007-06-25 10:20:00,81.13,81.2,81.01,81.01,52600.0,50.729,50.7728,50.654,50.654,52600.0
2007-06-25 10:25:00,81.07,81.09,80.95,81.0,41400.0,50.6915,50.704,50.6165,50.6477,41400.0
2007-06-25 10:30:00,81.0,81.11,81.0,81.0,24000.0,50.6477,50.7165,50.6477,50.6477,24000.0
2007-06-25 10:35:00,81.01,81.06,81.0,81.01,77100.0,50.654,50.6852,50.6477,50.654,77100.0
2007-06-25 10:40:00,81.03,81.1,81.0,81.03,63800.0,50.6665,50.7103,50.6477,50.6665,63800.0
2007-06-25 10:45:00,81.05,81.09,80.93,81.01,56900.0,50.679,50.704,50.604,50.654,56900.0
2007-06-25 10:50:00,81.01,81.09,80.97,81.03,61700.0,50.654,50.704,50.629,50.6665,61700.0
2007-06-25 10:55:00,81.01,81.3,81.0,81.25,63700.0,50.654,50.8353,50.6477,50.804,63700.0
2007-06-25 11:00:00,81.28,81.33,81.24,81.29,45600.0,50.8228,50.8541,50.7978,50.8291,45600.0
2007-06-25 11:05:00,81.29,81.37,81.2,81.2,34900.0,50.8291,50.8791,50.7728,50.7728,34900.0
2007-06-25 11:10:00,81.21,81.34,81.21,81.29,19100.0,50.779,50.8603,50.779,50.8291,19100.0
2007-06-25 11:15:00,81.3,81.3,81.18,81.25,63400.0,50.8353,50.8353,50.7603,50.804,63400.0
2007-06-25 11:20:00,81.25,81.26,81.12,81.16,28200.0,50.804,50.8103,50.7228,50.7478,28200.0
2007-06-25 11:25:00,81.15,81.27,81.15,81.27,16500.0,50.7415,50.8166,50.7415,50.8166,16500.0
2007-06-25 11:30:00,81.27,81.41,81.27,81.31,33600.0,50.8166,50.9041,50.8166,50.8416,33600.0
2007-06-25 11:35:00,81.32,81.33,81.25,81.25,23900.0,50.8478,50.8541,50.804,50.804,23900.0
2007-06-25 11:40:00,81.24,81.26,81.13,81.17,30600.0,50.7978,50.8103,50.729,50.754,30600.0
2007-06-25 11:45:00,81.16,81.21,81.13,81.2,38000.0,50.7478,50.779,50.729,50.7728,38000.0
2007-06-25 11:50:00,81.19,81.25,81.18,81.22,16900.0,50.7665,50.804,50.7603,50.7853,16900.0
2007-06-25 11:55:00,81.22,81.24,81.21,81.23,10000.0,50.7853,50.7978,50.779,50.7915,10000.0
2007-06-25 12:00:00,81.23,81.36,81.22,81.35,36400.0,50.7915,50.8728,50.7853,50.8666,36400.0
2007-06-25 12:05:00,81.33,81.46,81.33,81.42,30100.0,50.8541,50.9354,50.8541,50.9103,30100.0
2007-06-25 12:10:00,81.43,81.5,81.35,81.46,43600.0,50.9166,50.9604,50.8666,50.9354,43600.0
2007-06-25 12:15:00,81.49,81.58,81.47,81.52,34800.0,50.9541,51.0104,50.9416,50.9729,34800.0
2007-06-25 12:20:00,81.52,81.53,81.44,81.52,19400.0,50.9729,50.9791,50.9229,50.9729,19400.0
2007-06-25 12:25:00,81.52,81.53,81.36,81.36,19700.0,50.9729,50.9791,50.8728,50.8728,19700.0
2007-06-25 12:30:00,81.37,81.37,81.23,81.25,27300.0,50.8791,50.8791,50.7915,50.804,27300.0
2007-06-25 12:35:00,81.25,81.29,81.23,81.27,19600.0,50.804,50.8291,50.7915,50.8166,19600.0
2007-06-25 12:40:00,81.28,81.28,81.24,81.26,20300.0,50.8228,50.8228,50.7978,50.8103,20300.0
2007-06-25 12:45:00,81.28,81.28,81.13,81.15,26300.0,50.8228,50.8228,50.729,50.7415,26300.0
2007-06-25 12:50:00,81.16,81.22,81.13,81.19,16400.0,50.7478,50.7853,50.729,50.7665,16400.0
2007-06-25 12:55:00,81.19,81.2,81.02,81.06,20500.0,50.7665,50.7728,50.6602,50.6852,20500.0
2007-06-25 13:00:00,81.06,81.12,81.0,81.01,21000.0,50.6852,50.7228,50.6477,50.654,21000.0
2007-06-25 13:05:00,81.02,81.11,81.01,81.07,16700.0,50.6602,50.7165,50.654,50.6915,16700.0
2007-06-25 13:10:00,81.07,81.08,81.03,81.03,25200.0,50.6915,50.6978,50.6665,50.6665,25200.0
2007-06-25 13:15:00,81.03,81.07,80.98,81.02,40100.0,50.6665,50.6915,50.6352,50.6602,40100.0
2007-06-25 13:20:00,81.0,81.07,80.98,81.05,52600.0,50.6477,50.6915,50.6352,50.679,52600.0
2007-06-25 13:25:00,81.04,81.07,80.94,80.94,25500.0,50.6727,50.6915,50.6102,50.6102,25500.0
2007-06-25 13:30:00,80.95,81.17,80.94,81.11,38300.0,50.6165,50.754,50.6102,50.7165,38300.0
2007-06-25 13:35:00,81.08,81.14,81.06,81.12,14700.0,50.6978,50.7353,50.6852,50.7228,14700.0
2007-06-25 13:40:00,81.11,81.14,81.04,81.09,34600.0,50.7165,50.7353,50.6727,50.704,34600.0
2007-06-25 13:45:00,81.09,81.12,81.0,81.06,38900.0,50.704,50.7228,50.6477,50.6852,38900.0
2007-06-25 13:50:00,81.07,81.08,81.04,81.06,26300.0,50.6915,50.6978,50.6727,50.6852,26300.0
2007-06-25 13:55:00,81.06,81.06,80.85,80.91,30100.0,50.6852,50.6852,50.5539,50.5915,30100.0
2007-06-25 14:00:00,80.9,80.98,80.88,80.95,26800.0,50.5852,50.6352,50.5727,50.6165,26800.0
2007-06-25 14:05:00,80.91,80.95,80.85,80.89,47900.0,50.5915,50.6165,50.5539,50.5789,47900.0
2007-06-25 14:10:00,80.88,80.9,80.62,80.76,139400.0,50.5727,50.5852,50.4101,50.4977,139400.0
2007-06-25 14:15:00,80.78,80.78,80.54,80.71,87100.0,50.5102,50.5102,50.3601,50.4664,87100.0
2007-06-25 14:20:00,80.71,80.86,80.7,80.78,29300.0,50.4664,50.5602,50.4601,50.5102,29300.0
2007-06-25 14:25:00,80.77,80.8,80.62,80.64,37900.0,50.5039,50.5227,50.4101,50.4226,37900.0
2007-06-25 14:30:00,80.62,80.63,80.4,80.43,155500.0,50.4101,50.4164,50.2726,50.2913,155500.0
2007-06-25 14:35:00,80.43,80.5,80.3,80.4,93700.0,50.2913,50.3351,50.21,50.2726,93700.0
2007-06-25 14:40:00,80.4,80.51,80.35,80.42,92500.0,50.2726,50.3413,50.2413,50.2851,92500.0
2007-06-25 14:45:00,80.43,80.53,80.3,80.3,94000.0,50.2913,50.3538,50.21,50.21,94000.0
2007-06-25 14:50:00,80.3,80.5,80.26,80.31,90300.0,50.21,50.3351,50.185,50.2163,90300.0
2007-06-25 14:55:00,80.33,80.45,80.31,80.37,31800.0,50.2288,50.3038,50.2163,50.2538,31800.0
2007-06-25 15:00:00,80.36,80.42,80.15,80.42,71400.0,50.2475,50.2851,50.1162,50.2851,71400.0
2007-06-25 15:05:00,80.43,80.43,80.16,80.21,45700.0,50.2913,50.2913,50.1225,50.1538,45700.0
2007-06-25 15:10:00,80.21,80.33,80.16,80.32,71000.0,50.1538,50.2288,50.1225,50.2225,71000.0
2007-06-25 15:15:00,80.32,80.47,80.25,80.29,69700.0,50.2225,50.3163,50.1788,50.2038,69700.0
2007-06-25 15:20:00,80.33,80.66,80.32,80.62,47600.0,50.2288,50.4351,50.2225,50.4101,47600.0
2007-06-25 15:25:00,80.59,80.66,80.55,80.56,51900.0,50.3914,50.4351,50.3664,50.3726,51900.0
2007-06-25 15:30:00,80.57,80.76,80.57,80.75,46500.0,50.3789,50.4977,50.3789,50.4914,46500.0
2007-06-25 15:35:00,80.75,80.76,80.53,80.68,62500.0,50.4914,50.4977,50.3538,50.4476,62500.0
2007-06-25 15:40:00,80.68,80.68,80.44,80.61,107500.0,50.4476,50.4476,50.2976,50.4039,107500.0
2007-06-25 15:45:00,80.62,80.7,80.53,80.61,91400.0,50.4101,50.4601,50.3538,50.4039,91400.0
2007-06-25 15:50:00,80.61,80.71,80.61,80.68,130700.0,50.4039,50.4664,50.4039,50.4476,130700.0
2007-06-25 15:55:00,80.68,80.8,80.61,80.64,182200.0,50.4476,50.5227,50.4039,50.4226,182200.0
2007-06-26 09:30:00,80.95,81.14,80.64,80.67,123700.0,50.6165,50.7353,50.4226,50.4414,123700.0
2007-06-26 09:35:00,80.66,80.8,80.48,80.77,75200.0,50.4351,50.5227,50.3226,50.5039,75200.0
2007-06-26 09:40:00,80.77,80.79,80.59,80.77,69000.0,50.5039,50.5164,50.3914,50.5039,69000.0
2007-06-26 09:45:00,80.76,80.79,80.64,80.76,52900.0,50.4977,50.5164,50.4226,50.4977,52900.0
2007-06-26 09:50:00,80.78,80.8,80.7,80.76,43300.0,50.5102,50.5227,50.4601,50.4977,43300.0
2007-06-26 09:55:00,80.78,80.84,80.68,80.78,101600.0,50.5102,50.5477,50.4476,50.5102,101600.0
2007-06-26 10:00:00,80.76,81.0,80.66,80.71,129000.0,50.4977,50.6477,50.4351,50.4664,129000.0
2007-06-26 10:05:00,80.75,80.85,80.59,80.7,93400.0,50.4914,50.5539,50.3914,50.4601,93400.0
2007-06-26 10:10:00,80.67,80.81,80.56,80.81,51700.0,50.4414,50.5289,50.3726,50.5289,51700.0
2007-06-26 10:15:00,80.81,80.81,80.62,80.67,80000.0,50.5289,50.5289,50.4101,50.4414,80000.0
2007-06-26 10:20:00,80.66,80.84,80.62,80.79,72200.0,50.4351,50.5477,50.4101,50.5164,72200.0
2007-06-26 10:25:00,80.8,80.8,80.53,80.53,90200.0,50.5227,50.5227,50.3538,50.3538,90200.0
2007-06-26 10:30:00,80.51,80.65,80.51,80.58,66000.0,50.3413,50.4289,50.3413,50.3851,66000.0
2007-06-26 10:35:00,80.58,80.81,80.52,80.77,80300.0,50.3851,50.5289,50.3476,50.5039,80300.0
2007-06-26 10:40:00,80.76,80.78,80.46,80.51,112600.0,50.4977,50.5102,50.3101,50.3413,112600.0
2007-06-26 10:45:00,80.52,80.58,80.36,80.4,84000.0,50.3476,50.3851,50.2475,50.2726,84000.0
2007-06-26 10:50:00,80.41,80.47,80.37,80.41,110400.0,50.2788,50.3163,50.2538,50.2788,110400.0
2007-06-26 10:55:00,80.41,80.45,80.2,80.28,129600.0,50.2788,50.3038,50.1475,50.1975,129600.0
2007-06-26 11:00:00,80.3,80.43,80.25,80.32,87200.0,50.21,50.2913,50.1788,50.2225,87200.0
2007-06-26 11:05:00,80.34,80.37,80.25,80.33,69300.0,50.235,50.2538,50.1788,50.2288,69300.0
2007-06-26 11:10:00,80.31,80.64,80.3,80.64,46800.0,50.2163,50.4226,50.21,50.4226,46800.0
2007-06-26 11:15:00,80.65,80.71,80.61,80.65,37600.0,50.4289,50.4664,50.4039,50.4289,37600.0
2007-06-26 11:20:00,80.64,80.67,80.56,80.61,31300.0,50.4226,50.4414,50.3726,50.4039,31300.0
2007-06-26 11:25:00,80.58,80.58,80.33,80.38,51200.0,50.3851,50.3851,50.2288,50.2601,51200.0
2007-06-26 11:30:00,80.39,80.56,80.35,80.55,75700.0,50.2663,50.3726,50.2413,50.3664,75700.0
2007-06-26 11:35:00,80.55,80.63,80.55,80.56,39600.0,50.3664,50.4164,50.3664,50.3726,39600.0
2007-06-26 11:40:00,80.55,80.67,80.53,80.62,31100.0,50.3664,50.4414,50.3538,50.4101,31100.0
2007-06-26 11:45:00,80.63,80.7,80.6,80.67,58200.0,50.4164,50.4601,50.3976,50.4414,58200.0
2007-06-26 11:50:00,80.66,80.7,80.63,80.66,16600.0,50.4351,50.4601,50.4164,50.4351,16600.0
2007-06-26 11:55:00,80.66,80.84,80.66,80.82,39400.0,50.4351,50.5477,50.4351,50.5352,39400.0
2007-06-26 12:00:00,80.81,80.85,80.71,80.77,55300.0,50.5289,50.5539,50.4664,50.5039,55300.0
2007-06-26 12:05:00,80.78,80.84,80.74,80.77,26900.0,50.5102,50.5477,50.4852,50.5039,26900.0
2007-06-26 12:10:00,80.75,80.76,80.71,80.75,29700.0,50.4914,50.4977,50.4664,50.4914,29700.0
2007-06-26 12:15:00,80.76,80.94,80.73,80.92,35100.0,50.4977,50.6102,50.4789,50.5977,35100.0
2007-06-26 12:20:00,80.92,80.93,80.82,80.93,76700.0,50.5977,50.604,50.5352,50.604,76700.0
2007-06-26 12:25:00,80.92,80.98,80.87,80.98,44600.0,50.5977,50.6352,50.5664,50.6352,44600.0
2007-06-26 12:30:00,80.98,81.03,80.89,80.95,28000.0,50.6352,50.6665,50.5789,50.6165,28000.0
2007-06-26 12:35:00,80.95,80.95,80.74,80.79,39100.0,50.6165,50.6165,50.4852,50.5164,39100.0
2007-06-26 12:40:00,80.79,80.79,80.66,80.78,32800.0,50.5164,50.5164,50.4351,50.5102,32800.0
2007-06-26 12:45:00,80.78,80.78,80.74,80.78,13800.0,50.5102,50.5102,50.4852,50.5102,13800.0
2007-06-26 12:50:00,80.77,80.77,80.7,80.75,20200.0,50.5039,50.5039,50.4601,50.4914,20200.0
2007-06-26 12:55:00,80.75,80.77,80.67,80.73,27000.0,50.4914,50.5039,50.4414,50.4789,27000.0
2007-06-26 13:00:00,80.74,80.8,80.69,80.71,43600.0,50.4852,50.5227,50.4539,50.4664,43600.0
2007-06-26 13:05:00,80.71,80.81,80.7,80.79,21900.0,50.4664,50.5289,50.4601,50.5164,21900.0
2007-06-26 13:10:00,80.8,80.97,80.79,80.94,47500.0,50.5227,50.629,50.5164,50.6102,47500.0
2007-06-26 13:15:00,80.94,80.96,80.89,80.93,13300.0,50.6102,50.6227,50.5789,50.604,13300.0
2007-06-26 13:20:00,80.92,80.94,80.76,80.76,21300.0,50.5977,50.6102,50.4977,50.4977,21300.0
2007-06-26 13:25:00,80.76,80.88,80.73,80.86,26000.0,50.4977,50.5727,50.4789,50.5602,26000.0
2007-06-26 13:30:00,80.87,80.88,80.68,80.73,26100.0,50.5664,50.5727,50.4476,50.4789,26100.0
2007-06-26 13:35:00,80.71,80.75,80.61,80.67,39300.0,50.4664,50.4914,50.4039,50.4414,39300.0
2007-06-26 13:40:00,80.68,80.87,80.67,80.75,52000.0,50.4476,50.5664,50.4414,50.4914,52000.0
2007-06-26 13:45:00,80.76,80.84,80.64,80.65,87900.0,50.4977,50.5477,50.4226,50.4289,87900.0
2007-06-26 13:50:00,80.67,80.69,80.5,80.51,64700.0,50.4414,50.4539,50.3351,50.3413,64700.0
2007-06-26 13:55:00,80.5,80.6,80.48,80.6,78500.0,50.3351,50.3976,50.3226,50.3976,78500.0
2007-06-26 14:00:00,80.61,80.66,80.51,80.56,58900.0,50.4039,50.4351,50.3413,50.3726,58900.0
2007-06-26 14:05:00,80.57,80.73,80.48,80.64,65900.0,50.3789,50.4789,50.3226,50.4226,65900.0
2007-06-26 14:10:00,80.65,80.67,80.49,80.59,52100.0,50.4289,50.4414,50.3288,50.3914,52100.0
2007-06-26 14:15:00,80.58,80.64,80.47,80.56,66900.0,50.3851,50.4226,50.3163,50.3726,66900.0
2007-06-26 14:20:00,80.56,80.57,80.4,80.5,109800.0,50.3726,50.3789,50.2726,50.3351,109800.0
2007-06-26 14:25:00,80.52,80.56,80.45,80.49,39200.0,50.3476,50.3726,50.3038,50.3288,39200.0
2007-06-26 14:30:00,80.49,80.55,80.4,80.48,48000.0,50.3288,50.3664,50.2726,50.3226,48000.0
2007-06-26 14:35:00,80.44,80.45,80.37,80.37,158300.0,50.2976,50.3038,50.2538,50.2538,158300.0
2007-06-26 14:40:00,80.35,80.49,80.26,80.49,54100.0,50.2413,50.3288,50.185,50.3288,54100.0
2007-06-26 14:45:00,80.46,80.49,80.37,80.46,37700.0,50.3101,50.3288,50.2538,50.3101,37700.0
2007-06-26 14:50:00,80.48,80.54,80.41,80.47,55500.0,50.3226,50.3601,50.2788,50.3163,55500.0
2007-06-26 14:55:00,80.44,80.5,80.3,80.3,58400.0,50.2976,50.3351,50.21,50.21,58400.0
2007-06-26 15:00:00,80.3,80.37,80.2,80.35,87000.0,50.21,50.2538,50.1475,50.2413,87000.0
2007-06-26 15:05:00,80.32,80.44,80.28,80.4,86600.0,50.2225,50.2976,50.1975,50.2726,86600.0
2007-06-26 15:10:00,80.36,80.43,80.33,80.4,159700.0,50.2475,50.2913,50.2288,50.2726,159700.0
2007-06-26 15:15:00,80.39,80.54,80.39,80.51,53600.0,50.2663,50.3601,50.2663,50.3413,53600.0
2007-06-26 15:20:00,80.51,80.52,80.3,80.37,69900.0,50.3413,50.3476,50.21,50.2538,69900.0
2007-06-26 15:25:00,80.38,80.41,80.27,80.31,79200.0,50.2601,50.2788,50.1913,50.2163,79200.0
2007-06-26 15:30:00,80.31,80.49,80.31,80.4,50400.0,50.2163,50.3288,50.2163,50.2726,50400.0
2007-06-26 15:35:00,80.41,80.45,80.31,80.4,50800.0,50.2788,50.3038,50.2163,50.2726,50800.0
2007-06-26 15:40:00,80.4,80.4,80.3,80.3,61100.0,50.2726,50.2726,50.21,50.21,61100.0
2007-06-26 15:45:00,80.3,80.41,80.3,80.34,73000.0,50.21,50.2788,50.21,50.235,73000.0
2007-06-26 15:50:00,80.34,80.35,80.25,80.32,91100.0,50.235,50.2413,50.1788,50.2225,91100.0
2007-06-26 15:55:00,80.32,80.37,80.26,80.31,128900.0,50.2225,50.2538,50.185,50.2163,128900.0
2007-06-27 09:30:00,80.02,80.02,79.5,79.78,212000.0,50.035,50.035,49.7098,49.8849,212000.0
2007-06-27 09:35:00,79.78,80.29,79.78,79.97,150800.0,49.8849,50.2038,49.8849,50.0037,150800.0
2007-06-27 09:40:00,79.92,79.99,79.75,79.75,56600.0,49.9724,50.0162,49.8661,49.8661,56600.0
2007-06-27 09:45:00,79.75,79.79,79.51,79.72,78100.0,49.8661,49.8911,49.7161,49.8474,78100.0
2007-06-27 09:50:00,79.68,79.94,79.6,79.79,136200.0,49.8224,49.9849,49.7723,49.8911,136200.0
2007-06-27 09:55:00,79.79,79.89,79.52,79.55,89400.0,49.8911,49.9537,49.7223,49.7411,89400.0
2007-06-27 10:00:00,79.57,79.6,79.46,79.54,143800.0,49.7536,49.7723,49.6848,49.7348,143800.0
2007-06-27 10:05:00,79.56,79.7,79.5,79.63,110900.0,49.7473,49.8349,49.7098,49.7911,110900.0
2007-06-27 10:10:00,79.6,79.66,79.51,79.54,81700.0,49.7723,49.8099,49.7161,49.7348,81700.0
2007-06-27 10:15:00,79.54,79.56,79.37,79.43,96300.0,49.7348,49.7473,49.6285,49.666,96300.0
2007-06-27 10:20:00,79.42,79.53,79.23,79.26,126800.0,49.6598,49.7286,49.541,49.5597,126800.0
2007-06-27 10:25:00,79.23,79.36,78.78,78.9,362200.0,49.541,49.6223,49.2596,49.3346,362200.0
2007-06-27 10:30:00,78.89,78.95,78.82,78.91,197100.0,49.3284,49.3659,49.2846,49.3409,197100.0
2007-06-27 10:35:00,78.92,79.06,78.9,79.0,133900.0,49.3471,49.4347,49.3346,49.3972,133900.0
2007-06-27 10:40:00,79.01,79.11,78.98,79.0,111900.0,49.4034,49.4659,49.3847,49.3972,111900.0
2007-06-27 10:45:00,78.99,79.02,78.86,78.87,118700.0,49.3909,49.4097,49.3096,49.3159,118700.0
2007-06-27 10:50:00,78.86,78.98,78.85,78.97,77300.0,49.3096,49.3847,49.3034,49.3784,77300.0
2007-06-27 10:55:00,78.98,79.06,78.94,78.98,80000.0,49.3847,49.4347,49.3597,49.3847,80000.0
2007-06-27 11:00:00,78.98,79.02,78.86,78.94,61400.0,49.3847,49.4097,49.3096,49.3597,61400.0
2007-06-27 11:05:00,78.9,79.03,78.9,78.98,70200.0,49.3346,49.4159,49.3346,49.3847,70200.0
2007-06-27 11:10:00,79.0,79.0,78.96,78.99,84400.0,49.3972,49.3972,49.3722,49.3909,84400.0
2007-06-27 11:15:00,79.0,79.03,78.94,78.97,140700.0,49.3972,49.4159,49.3597,49.3784,140700.0
2007-06-27 11:20:00,78.96,78.99,78.9,78.93,119400.0,49.3722,49.3909,49.3346,49.3534,119400.0
2007-06-27 11:25:00,78.92,78.94,78.8,78.82,184300.0,49.3471,49.3597,49.2721,49.2846,184300.0
2007-06-27 11:30:00,78.82,78.87,78.56,78.67,180200.0,49.2846,49.3159,49.122,49.1908,180200.0
2007-06-27 11:35:00,78.67,78.7,78.6,78.68,92000.0,49.1908,49.2096,49.1471,49.1971,92000.0
2007-06-27 11:40:00,78.67,78.71,78.57,78.58,145300.0,49.1908,49.2158,49.1283,49.1346,145300.0
2007-06-27 11:45:00,78.58,78.64,78.55,78.58,87500.0,49.1346,49.1721,49.1158,49.1346,87500.0
2007-06-27 11:50:00,78.57,78.65,78.55,78.64,45300.0,49.1283,49.1783,49.1158,49.1721,45300.0
2007-06-27 11:55:00,78.63,78.7,78.55,78.56,73400.0,49.1658,49.2096,49.1158,49.122,73400.0
2007-06-27 12:00:00,78.55,78.64,78.54,78.58,122700.0,49.1158,49.1721,49.1095,49.1346,122700.0
2007-06-27 12:05:00,78.58,78.68,78.53,78.63,60400.0,49.1346,49.1971,49.1033,49.1658,60400.0
2007-06-27 12:10:00,78.63,78.64,78.5,78.54,102500.0,49.1658,49.1721,49.0845,49.1095,102500.0
2007-06-27 12:15:00,78.53,78.59,78.44,78.46,116300.0,49.1033,49.1408,49.047,49.0595,116300.0
2007-06-27 12:20:00,78.46,78.59,78.45,78.58,61400.0,49.0595,49.1408,49.0533,49.1346,61400.0
2007-06-27 12:25:00,78.57,78.6,78.45,78.48,53900.0,49.1283,49.1471,49.0533,49.072,53900.0
2007-06-27 12:30:00,78.47,78.58,78.47,78.54,32000.0,49.0658,49.1346,49.0658,49.1095,32000.0
2007-06-27 12:35:00,78.53,78.68,78.52,78.67,54100.0,49.1033,49.1971,49.097,49.1908,54100.0
2007-06-27 12:40:00,78.68,78.72,78.59,78.62,72000.0,49.1971,49.2221,49.1408,49.1596,72000.0
2007-06-27 12:45:00,78.6,78.66,78.45,78.45,58800.0,49.1471,49.1846,49.0533,49.0533,58800.0
2007-06-27 12:50:00,78.48,78.6,78.45,78.6,97400.0,49.072,49.1471,49.0533,49.1471,97400.0
2007-06-27 12:55:00,78.6,78.72,78.59,78.65,52100.0,49.1471,49.2221,49.1408,49.1783,52100.0
2007-06-27 13:00:00,78.64,78.64,78.53,78.57,127300.0,49.1721,49.1721,49.1033,49.1283,127300.0
2007-06-27 13:05:00,78.57,78.6,78.49,78.54,63600.0,49.1283,49.1471,49.0783,49.1095,63600.0
2007-06-27 13:10:00,78.53,78.57,78.49,78.49,64900.0,49.1033,49.1283,49.0783,49.0783,64900.0
2007-06-27 13:15:00,78.49,78.66,78.46,78.65,66000.0,49.0783,49.1846,49.0595,49.1783,66000.0
2007-06-27 13:20:00,78.66,78.7,78.61,78.66,45200.0,49.1846,49.2096,49.1533,49.1846,45200.0
2007-06-27 13:25:00,78.65,78.74,78.64,78.69,35900.0,49.1783,49.2346,49.1721,49.2033,35900.0
2007-06-27 13:30:00,78.67,78.7,78.56,78.56,58000.0,49.1908,49.2096,49.122,49.122,58000.0
2007-06-27 13:35:00,78.55,78.62,78.48,78.62,41600.0,49.1158,49.1596,49.072,49.1596,41600.0
2007-06-27 13:40:00,78.62,78.8,78.61,78.77,42100.0,49.1596,49.2721,49.1533,49.2534,42100.0
2007-06-27 13:45:00,78.76,78.91,78.72,78.83,91000.0,49.2471,49.3409,49.2221,49.2909,91000.0
2007-06-27 13:50:00,78.82,78.94,78.81,78.89,80700.0,49.2846,49.3597,49.2784,49.3284,80700.0
2007-06-27 13:55:00,78.89,78.9,78.75,78.82,106500.0,49.3284,49.3346,49.2408,49.2846,106500.0
2007-06-27 14:00:00,78.82,78.91,78.8,78.83,81700.0,49.2846,49.3409,49.2721,49.2909,81700.0
2007-06-27 14:05:00,78.84,78.9,78.76,78.9,68200.0,49.2971,49.3346,49.2471,49.3346,68200.0
2007-06-27 14:10:00,78.89,79.03,78.83,78.99,134300.0,49.3284,49.4159,49.2909,49.3909,134300.0
2007-06-27 14:15:00,78.99,79.01,78.89,78.91,58600.0,49.3909,49.4034,49.3284,49.3409,58600.0
2007-06-27 14:20:00,78.91,78.96,78.86,78.94,68300.0,49.3409,49.3722,49.3096,49.3597,68300.0
2007-06-27 14:25:00,78.92,79.04,78.9,79.02,84000.0,49.3471,49.4222,49.3346,49.4097,84000.0
2007-06-27 14:30:00,79.01,79.1,78.95,79.05,176900.0,49.4034,49.4597,49.3659,49.4284,176900.0
2007-06-27 14:35:00,79.07,79.23,79.05,79.2,64000.0,49.4409,49.541,49.4284,49.5222,64000.0
2007-06-27 14:40:00,79.19,79.23,79.12,79.12,65400.0,49.516,49.541,49.4722,49.4722,65400.0
2007-06-27 14:45:00,79.13,79.18,79.06,79.12,73500.0,49.4785,49.5097,49.4347,49.4722,73500.0
2007-06-27 14:50:00,79.12,79.15,78.94,79.02,97800.0,49.4722,49.491,49.3597,49.4097,97800.0
2007-06-27 14:55:00,79.01,79.04,78.94,79.03,74200.0,49.4034,49.4222,49.3597,49.4159,74200.0
2007-06-27 15:00:00,79.02,79.18,79.0,79.18,49600.0,49.4097,49.5097,49.3972,49.5097,49600.0
2007-06-27 15:05:00,79.17,79.36,79.15,79.23,67200.0,49.5035,49.6223,49.491,49.541,67200.0
2007-06-27 15:10:00,79.22,79.27,79.2,79.24,52400.0,49.5347,49.566,49.5222,49.5472,52400.0
2007-06-27 15:15:00,79.22,79.31,79.22,79.28,47400.0,49.5347,49.591,49.5347,49.5722,47400.0
2007-06-27 15:20:00,79.28,79.3,79.18,79.29,89500.0,49.5722,49.5848,49.5097,49.5785,89500.0
2007-06-27 15:25:00,79.28,79.46,79.26,79.35,53100.0,49.5722,49.6848,49.5597,49.616,53100.0
2007-06-27 15:30:00,79.33,79.49,79.33,79.49,68400.0,49.6035,49.7036,49.6035,49.7036,68400.0
2007-06-27 15:35:00,79.48,79.6,79.46,79.59,72100.0,49.6973,49.7723,49.6848,49.7661,72100.0
2007-06-27 15:40:00,79.59,79.68,79.54,79.63,93700.0,49.7661,49.8224,49.7348,49.7911,93700.0
2007-06-27 15:45:00,79.64,79.67,79.54,79.59,185500.0,49.7973,49.8161,49.7348,49.7661,185500.0
2007-06-27 15:50:00,79.6,79.62,79.54,79.62,130000.0,49.7723,49.7848,49.7348,49.7848,130000.0
2007-06-27 15:55:00,79.62,79.62,79.51,79.56,159300.0,49.7848,49.7848,49.7161,49.7473,159300.0
2007-06-28 09:30:00,79.55,79.55,78.65,78.69,116100.0,49.7411,49.7411,49.1783,49.2033,116100.0
2007-06-28 09:35:00,78.68,79.13,78.68,79.01,71700.0,49.1971,49.4785,49.1971,49.4034,71700.0
2007-06-28 09:40:00,79.01,79.1,79.0,79.04,77000.0,49.4034,49.4597,49.3972,49.4222,77000.0
2007-06-28 09:45:00,79.04,79.2,79.01,79.18,105600.0,49.4222,49.5222,49.4034,49.5097,105600.0
2007-06-28 09:50:00,79.18,79.37,79.09,79.1,76100.0,49.5097,49.6285,49.4534,49.4597,76100.0
2007-06-28 09:55:00,79.11,79.15,79.05,79.11,33600.0,49.4659,49.491,49.4284,49.4659,33600.0
2007-06-28 10:00:00,79.11,79.23,79.03,79.16,48000.0,49.4659,49.541,49.4159,49.4972,48000.0
2007-06-28 10:05:00,79.16,79.27,79.15,79.22,49500.0,49.4972,49.566,49.491,49.5347,49500.0
2007-06-28 10:10:00,79.21,79.28,79.18,79.2,49100.0,49.5285,49.5722,49.5097,49.5222,49100.0
2007-06-28 10:15:00,79.21,79.33,79.15,79.3,27100.0,49.5285,49.6035,49.491,49.5848,27100.0
2007-06-28 10:20:00,79.3,79.45,79.19,79.25,84800.0,49.5848,49.6785,49.516,49.5535,84800.0
2007-06-28 10:25:00,79.25,79.35,79.25,79.34,46000.0,49.5535,49.616,49.5535,49.6098,46000.0
2007-06-28 10:30:00,79.34,79.38,79.27,79.28,48800.0,49.6098,49.6348,49.566,49.5722,48800.0
2007-06-28 10:35:00,79.27,79.34,79.12,79.12,52800.0,49.566,49.6098,49.4722,49.4722,52800.0
2007-06-28 10:40:00,79.12,79.19,79.09,79.16,32700.0,49.4722,49.516,49.4534,49.4972,32700.0
2007-06-28 10:45:00,79.16,79.28,78.91,78.98,191500.0,49.4972,49.5722,49.3409,49.3847,191500.0
2007-06-28 10:50:00,78.97,79.0,78.91,78.91,42500.0,49.3784,49.3972,49.3409,49.3409,42500.0
2007-06-28 10:55:00,78.91,79.0,78.84,78.88,38600.0,49.3409,49.3972,49.2971,49.3221,38600.0
2007-06-28 11:00:00,78.88,78.96,78.87,78.88,32500.0,49.3221,49.3722,49.3159,49.3221,32500.0
2007-06-28 11:05:00,78.88,78.98,78.87,78.93,40300.0,49.3221,49.3847,49.3159,49.3534,40300.0
2007-06-28 11:10:00,78.94,79.1,78.94,79.09,41500.0,49.3597,49.4597,49.3597,49.4534,41500.0
2007-06-28 11:15:00,79.07,79.1,79.03,79.05,27200.0,49.4409,49.4597,49.4159,49.4284,27200.0
2007-06-28 11:20:00,79.06,79.07,79.0,79.01,22300.0,49.4347,49.4409,49.3972,49.4034,22300.0
2007-06-28 11:25:00,79.03,79.07,78.98,79.01,27000.0,49.4159,49.4409,49.3847,49.4034,27000.0
2007-06-28 11:30:00,79.0,79.19,78.99,79.17,50200.0,49.3972,49.516,49.3909,49.5035,50200.0
2007-06-28 11:35:00,79.18,79.24,79.15,79.2,38300.0,49.5097,49.5472,49.491,49.5222,38300.0
2007-06-28 11:40:00,79.18,79.3,79.18,79.29,38000.0,49.5097,49.5848,49.5097,49.5785,38000.0
2007-06-28 11:45:00,79.28,79.28,79.19,79.2,23600.0,49.5722,49.5722,49.516,49.5222,23600.0
2007-06-28 11:50:00,79.2,79.22,79.15,79.22,29200.0,49.5222,49.5347,49.491,49.5347,29200.0
2007-06-28 11:55:00,79.21,79.34,79.21,79.33,33900.0,49.5285,49.6098,49.5285,49.6035,33900.0
2007-06-28 12:00:00,79.33,79.33,79.29,79.3,21300.0,49.6035,49.6035,49.5785,49.5848,21300.0
2007-06-28 12:05:00,79.31,79.47,79.31,79.46,40300.0,49.591,49.6911,49.591,49.6848,40300.0
2007-06-28 12:10:00,79.45,79.47,79.38,79.38,34700.0,49.6785,49.6911,49.6348,49.6348,34700.0
2007-06-28 12:15:00,79.4,79.43,79.35,79.35,34300.0,49.6473,49.666,49.616,49.616,34300.0
2007-06-28 12:20:00,79.35,79.35,79.25,79.26,22500.0,49.616,49.616,49.5535,49.5597,22500.0
2007-06-28 12:25:00,79.26,79.26,79.2,79.2,26700.0,49.5597,49.5597,49.5222,49.5222,26700.0
2007-06-28 12:30:00,79.2,79.24,79.2,79.24,35100.0,49.5222,49.5472,49.5222,49.5472,35100.0
2007-06-28 12:35:00,79.23,79.35,79.23,79.25,42300.0,49.541,49.616,49.541,49.5535,42300.0
2007-06-28 12:40:00,79.24,79.26,79.2,79.2,14000.0,49.5472,49.5597,49.5222,49.5222,14000.0
2007-06-28 12:45:00,79.21,79.23,79.19,79.21,16900.0,49.5285,49.541,49.516,49.5285,16900.0
2007-06-28 12:50:00,79.22,79.27,79.21,79.22,21400.0,49.5347,49.566,49.5285,49.5347,21400.0
2007-06-28 12:55:00,79.22,79.28,79.19,79.28,15500.0,49.5347,49.5722,49.516,49.5722,15500.0
2007-06-28 13:00:00,79.26,79.27,79.2,79.22,13800.0,49.5597,49.566,49.5222,49.5347,13800.0
2007-06-28 13:05:00,79.22,79.23,79.14,79.2,42000.0,49.5347,49.541,49.4847,49.5222,42000.0
2007-06-28 13:10:00,79.19,79.22,79.08,79.09,25600.0,49.516,49.5347,49.4472,49.4534,25600.0
2007-06-28 13:15:00,79.08,79.2,79.08,79.17,23100.0,49.4472,49.5222,49.4472,49.5035,23100.0
2007-06-28 13:20:00,79.16,79.25,79.13,79.24,33700.0,49.4972,49.5535,49.4785,49.5472,33700.0
2007-06-28 13:25:00,79.22,79.29,79.21,79.27,20900.0,49.5347,49.5785,49.5285,49.566,20900.0
2007-06-28 13:30:00,79.28,79.32,79.27,79.32,15000.0,49.5722,49.5973,49.566,49.5973,15000.0
2007-06-28 13:35:00,79.31,79.37,79.27,79.27,28800.0,49.591,49.6285,49.566,49.566,28800.0
2007-06-28 13:40:00,79.27,79.31,79.21,79.22,17100.0,49.566,49.591,49.5285,49.5347,17100.0
2007-06-28 13:45:00,79.22,79.27,79.19,79.24,22900.0,49.5347,49.566,49.516,49.5472,22900.0
2007-06-28 13:50:00,79.23,79.33,79.22,79.28,62200.0,49.541,49.6035,49.5347,49.5722,62200.0
2007-06-28 13:55:00,79.28,79.29,79.17,79.19,26600.0,49.5722,49.5785,49.5035,49.516,26600.0
2007-06-28 14:00:00,79.21,79.27,79.16,79.27,28500.0,49.5285,49.566,49.4972,49.566,28500.0
2007-06-28 14:05:00,79.27,79.42,79.26,79.39,36900.0,49.566,49.6598,49.5597,49.641,36900.0
2007-06-28 14:10:00,79.39,79.43,79.28,79.34,37900.0,49.641,49.666,49.5722,49.6098,37900.0
2007-06-28 14:15:00,79.24,79.61,79.09,79.51,165000.0,49.5472,49.7786,49.4534,49.7161,165000.0
2007-06-28 14:20:00,79.51,79.63,79.4,79.4,124200.0,49.7161,49.7911,49.6473,49.6473,124200.0
2007-06-28 14:25:00,79.43,79.48,78.96,79.15,169500.0,49.666,49.6973,49.3722,49.491,169500.0
2007-06-28 14:30:00,79.14,79.19,78.77,78.83,158200.0,49.4847,49.516,49.2534,49.2909,158200.0
2007-06-28 14:35:00,78.83,79.1,78.78,78.97,103900.0,49.2909,49.4597,49.2596,49.3784,103900.0
2007-06-28 14:40:00,78.96,79.42,78.94,79.33,94100.0,49.3722,49.6598,49.3597,49.6035,94100.0
2007-06-28 14:45:00,79.33,79.47,79.21,79.25,88100.0,49.6035,49.6911,49.5285,49.5535,88100.0
2007-06-28 14:50:00,79.28,79.3,79.16,79.19,54500.0,49.5722,49.5848,49.4972,49.516,54500.0
2007-06-28 14:55:00,79.17,79.3,79.17,79.26,44300.0,49.5035,49.5848,49.5035,49.5597,44300.0
2007-06-28 15:00:00,79.26,79.29,79.0,79.1,65100.0,49.5597,49.5785,49.3972,49.4597,65100.0
2007-06-28 15:05:00,79.12,79.2,78.95,79.2,50500.0,49.4722,49.5222,49.3659,49.5222,50500.0
2007-06-28 15:10:00,79.18,79.28,79.13,79.19,100200.0,49.5097,49.5722,49.4785,49.516,100200.0
2007-06-28 15:15:00,79.19,79.24,79.1,79.1,93800.0,49.516,49.5472,49.4597,49.4597,93800.0
2007-06-28 15:20:00,79.1,79.21,78.96,79.16,164700.0,49.4597,49.5285,49.3722,49.4972,164700.0
2007-06-28 15:25:00,79.17,79.2,79.12,79.18,52400.0,49.5035,49.5222,49.4722,49.5097,52400.0
2007-06-28 15:30:00,79.18,79.25,79.13,79.15,61400.0,49.5097,49.5535,49.4785,49.491,61400.0
2007-06-28 15:35:00,79.14,79.22,79.12,79.14,42300.0,49.4847,49.5347,49.4722,49.4847,42300.0
2007-06-28 15:40:00,79.14,79.14,79.0,79.06,100300.0,49.4847,49.4847,49.3972,49.4347,100300.0
2007-06-28 15:45:00,79.06,79.12,78.97,78.99,114600.0,49.4347,49.4722,49.3784,49.3909,114600.0
2007-06-28 15:50:00,78.97,79.15,78.96,79.1,119700.0,49.3784,49.491,49.3722,49.4597,119700.0
2007-06-28 15:55:00,79.1,79.12,78.99,79.02,119800.0,49.4597,49.4722,49.3909,49.4097,119800.0
2007-06-29 09:30:00,79.02,79.35,78.88,79.27,175800.0,49.4097,49.616,49.3221,49.566,175800.0
2007-06-29 09:35:00,79.28,79.3,79.09,79.12,75900.0,49.5722,49.5848,49.4534,49.4722,75900.0
2007-06-29 09:40:00,79.16,79.19,78.94,78.96,115900.0,49.4972,49.516,49.3597,49.3722,115900.0
2007-06-29 09:45:00,78.99,79.0,78.74,78.74,113100.0,49.3909,49.3972,49.2346,49.2346,113100.0
2007-06-29 09:50:00,78.74,78.83,78.69,78.81,84800.0,49.2346,49.2909,49.2033,49.2784,84800.0
2007-06-29 09:55:00,78.81,78.83,78.58,78.61,87600.0,49.2784,49.2909,49.1346,49.1533,87600.0
2007-06-29 10:00:00,78.62,79.14,78.58,79.0,167700.0,49.1596,49.4847,49.1346,49.3972,167700.0
2007-06-29 10:05:00,78.99,79.07,78.82,79.07,109800.0,49.3909,49.4409,49.2846,49.4409,109800.0
2007-06-29 10:10:00,79.08,79.1,78.91,79.01,78700.0,49.4472,49.4597,49.3409,49.4034,78700.0
2007-06-29 10:15:00,79.01,79.04,78.9,78.94,42300.0,49.4034,49.4222,49.3346,49.3597,42300.0
2007-06-29 10:20:00,78.92,78.99,78.78,78.84,121400.0,49.3471,49.3909,49.2596,49.2971,121400.0
2007-06-29 10:25:00,78.83,78.99,78.83,78.94,39500.0,49.2909,49.3909,49.2909,49.3597,39500.0
2007-06-29 10:30:00,78.95,79.0,78.84,78.85,56900.0,49.3659,49.3972,49.2971,49.3034,56900.0
2007-06-29 10:35:00,78.84,78.98,78.8,78.95,62700.0,49.2971,49.3847,49.2721,49.3659,62700.0
2007-06-29 10:40:00,78.96,79.03,78.9,78.98,61800.0,49.3722,49.4159,49.3346,49.3847,61800.0
2007-06-29 10:45:00,78.98,78.98,78.93,78.97,24200.0,49.3847,49.3847,49.3534,49.3784,24200.0
2007-06-29 10:50:00,78.97,78.99,78.93,78.94,36000.0,49.3784,49.3909,49.3534,49.3597,36000.0
2007-06-29 10:55:00,78.95,78.97,78.91,78.92,34700.0,49.3659,49.3784,49.3409,49.3471,34700.0
2007-06-29 11:00:00,78.92,78.96,78.9,78.9,31800.0,49.3471,49.3722,49.3346,49.3346,31800.0
2007-06-29 11:05:00,78.92,78.92,78.7,78.72,64700.0,49.3471,49.3471,49.2096,49.2221,64700.0
2007-06-29 11:10:00,78.7,78.84,78.69,78.75,54200.0,49.2096,49.2971,49.2033,49.2408,54200.0
2007-06-29 11:15:00,78.74,78.8,78.71,78.73,21800.0,49.2346,49.2721,49.2158,49.2283,21800.0
2007-06-29 11:20:00,78.75,78.79,78.72,78.75,35000.0,49.2408,49.2659,49.2221,49.2408,35000.0
2007-06-29 11:25:00,78.75,78.78,78.75,78.77,19000.0,49.2408,49.2596,49.2408,49.2534,19000.0
2007-06-29 11:30:00,78.78,78.78,78.73,78.76,44500.0,49.2596,49.2596,49.2283,49.2471,44500.0
2007-06-29 11:35:00,78.77,78.79,78.75,78.77,27700.0,49.2534,49.2659,49.2408,49.2534,27700.0
2007-06-29 11:40:00,78.77,78.85,78.69,78.71,94800.0,49.2534,49.3034,49.2033,49.2158,94800.0
2007-06-29 11:45:00,78.72,78.73,78.65,78.73,22700.0,49.2221,49.2283,49.1783,49.2283,22700.0
2007-06-29 11:50:00,78.73,78.74,78.64,78.72,31600.0,49.2283,49.2346,49.1721,49.2221,31600.0
2007-06-29 11:55:00,78.7,78.72,78.62,78.7,33600.0,49.2096,49.2221,49.1596,49.2096,33600.0
2007-06-29 12:00:00,78.7,78.74,78.59,78.62,52800.0,49.2096,49.2346,49.1408,49.1596,52800.0
2007-06-29 12:05:00,78.6,78.69,78.59,78.63,32000.0,49.1471,49.2033,49.1408,49.1658,32000.0
2007-06-29 12:10:00,78.62,78.66,78.59,78.63,40700.0,49.1596,49.1846,49.1408,49.1658,40700.0
2007-06-29 12:15:00,78.64,78.66,78.58,78.62,39200.0,49.1721,49.1846,49.1346,49.1596,39200.0
2007-06-29 12:20:00,78.64,78.64,78.5,78.59,46100.0,49.1721,49.1721,49.0845,49.1408,46100.0
2007-06-29 12:25:00,78.59,78.7,78.57,78.61,107200.0,49.1408,49.2096,49.1283,49.1533,107200.0
2007-06-29 12:30:00,78.6,78.6,78.38,78.39,106300.0,49.1471,49.1471,49.0095,49.0157,106300.0
2007-06-29 12:35:00,78.38,78.42,78.2,78.37,121100.0,49.0095,49.0345,48.8969,49.0032,121100.0
2007-06-29 12:40:00,78.38,78.55,78.38,78.51,29100.0,49.0095,49.1158,49.0095,49.0908,29100.0
2007-06-29 12:45:00,78.51,78.53,78.43,78.45,33900.0,49.0908,49.1033,49.0408,49.0533,33900.0
2007-06-29 12:50:00,78.46,78.48,78.44,78.46,19500.0,49.0595,49.072,49.047,49.0595,19500.0
2007-06-29 12:55:00,78.45,78.48,78.38,78.4,39200.0,49.0533,49.072,49.0095,49.022,39200.0
2007-06-29 13:00:00,78.39,78.47,78.36,78.4,52100.0,49.0157,49.0658,48.997,49.022,52100.0
2007-06-29 13:05:00,78.4,78.43,78.28,78.29,68600.0,49.022,49.0408,48.947,48.9532,68600.0
2007-06-29 13:10:00,78.31,78.37,78.25,78.27,71900.0,48.9657,49.0032,48.9282,48.9407,71900.0
2007-06-29 13:15:00,78.27,78.3,78.15,78.19,94200.0,48.9407,48.9595,48.8657,48.8907,94200.0
2007-06-29 13:20:00,78.19,78.4,78.17,78.38,179700.0,48.8907,49.022,48.8782,49.0095,179700.0
2007-06-29 13:25:00,78.38,78.4,78.32,78.32,62000.0,49.0095,49.022,48.972,48.972,62000.0
2007-06-29 13:30:00,78.33,78.4,78.27,78.32,163400.0,48.9782,49.022,48.9407,48.972,163400.0
2007-06-29 13:35:00,78.32,78.36,78.25,78.27,69000.0,48.972,48.997,48.9282,48.9407,69000.0
2007-06-29 13:40:00,78.27,78.33,78.15,78.23,78600.0,48.9407,48.9782,48.8657,48.9157,78600.0
2007-06-29 13:45:00,78.24,78.3,78.21,78.26,95900.0,48.922,48.9595,48.9032,48.9345,95900.0
2007-06-29 13:50:00,78.26,78.32,78.22,78.3,71200.0,48.9345,48.972,48.9094,48.9595,71200.0
2007-06-29 13:55:00,78.31,78.43,78.3,78.32,46300.0,48.9657,49.0408,48.9595,48.972,46300.0
2007-06-29 14:00:00,78.33,78.37,78.3,78.36,87200.0,48.9782,49.0032,48.9595,48.997,87200.0
2007-06-29 14:05:00,78.36,78.38,78.24,78.28,139100.0,48.997,49.0095,48.922,48.947,139100.0
2007-06-29 14:10:00,78.27,78.3,78.16,78.22,95000.0,48.9407,48.9595,48.8719,48.9094,95000.0
2007-06-29 14:15:00,78.21,78.33,78.2,78.3,48300.0,48.9032,48.9782,48.8969,48.9595,48300.0
2007-06-29 14:20:00,78.29,78.32,78.14,78.25,144000.0,48.9532,48.972,48.8594,48.9282,144000.0
2007-06-29 14:25:00,78.24,78.29,78.08,78.21,76100.0,48.922,48.9532,48.8219,48.9032,76100.0
2007-06-29 14:30:00,78.19,78.3,78.12,78.26,56200.0,48.8907,48.9595,48.8469,48.9345,56200.0
2007-06-29 14:35:00,78.26,78.4,78.24,78.35,42900.0,48.9345,49.022,48.922,48.9907,42900.0
2007-06-29 14:40:00,78.34,78.44,78.29,78.37,45700.0,48.9845,49.047,48.9532,49.0032,45700.0
2007-06-29 14:45:00,78.36,78.44,78.3,78.37,36800.0,48.997,49.047,48.9595,49.0032,36800.0
2007-06-29 14:50:00,78.36,78.43,78.28,78.37,32200.0,48.997,49.0408,48.947,49.0032,32200.0
2007-06-29 14:55:00,78.37,78.38,78.3,78.34,53700.0,49.0032,49.0095,48.9595,48.9845,53700.0
2007-06-29 15:00:00,78.35,78.4,78.25,78.25,118900.0,48.9907,49.022,48.9282,48.9282,118900.0
2007-06-29 15:05:00,78.24,78.24,78.05,78.1,116500.0,48.922,48.922,48.8032,48.8344,116500.0
2007-06-29 15:10:00,78.11,78.14,77.53,77.72,315000.0,48.8407,48.8594,48.478,48.5968,315000.0
2007-06-29 15:15:00,77.72,77.9,77.66,77.9,201700.0,48.5968,48.7094,48.5593,48.7094,201700.0
2007-06-29 15:20:00,77.89,77.95,77.82,77.86,210900.0,48.7031,48.7406,48.6593,48.6843,210900.0
2007-06-29 15:25:00,77.85,77.87,77.75,77.79,263400.0,48.6781,48.6906,48.6156,48.6406,263400.0
2007-06-29 15:30:00,77.79,78.0,77.71,77.99,207900.0,48.6406,48.7719,48.5906,48.7656,207900.0
2007-06-29 15:35:00,77.99,78.2,77.94,78.16,165600.0,48.7656,48.8969,48.7344,48.8719,165600.0
2007-06-29 15:40:00,78.16,78.38,78.15,78.22,230600.0,48.8719,49.0095,48.8657,48.9094,230600.0
2007-06-29 15:45:00,78.23,78.23,78.03,78.2,209600.0,48.9157,48.9157,48.7906,48.8969,209600.0
2007-06-29 15:50:00,78.19,78.32,78.13,78.14,189100.0,48.8907,48.972,48.8532,48.8594,189100.0
2007-06-29 15:55:00,78.14,78.3,78.13,78.26,208800.0,48.8594,48.9595,48.8532,48.9345,208800.0
2007-07-02 09:30:00,78.6,79.18,78.51,79.14,184100.0,49.1471,49.5097,49.0908,49.4847,184100.0
2007-07-02 09:35:00,79.16,79.59,79.16,79.43,121200.0,49.4972,49.7661,49.4972,49.666,121200.0
2007-07-02 09:40:00,79.43,79.44,79.26,79.37,55400.0,49.666,49.6723,49.5597,49.6285,55400.0
2007-07-02 09:45:00,79.37,79.6,79.36,79.56,78300.0,49.6285,49.7723,49.6223,49.7473,78300.0
2007-07-02 09:50:00,79.59,79.75,79.57,79.71,73900.0,49.7661,49.8661,49.7536,49.8411,73900.0
2007-07-02 09:55:00,79.71,79.94,79.7,79.9,99000.0,49.8411,49.9849,49.8349,49.9599,99000.0
2007-07-02 10:00:00,79.92,79.97,79.88,79.94,149200.0,49.9724,50.0037,49.9474,49.9849,149200.0
2007-07-02 10:05:00,79.94,79.97,79.88,79.9,82700.0,49.9849,50.0037,49.9474,49.9599,82700.0
2007-07-02 10:10:00,79.91,79.97,79.84,79.9,86600.0,49.9662,50.0037,49.9224,49.9599,86600.0
2007-07-02 10:15:00,79.92,79.94,79.84,79.86,46500.0,49.9724,49.9849,49.9224,49.9349,46500.0
2007-07-02 10:20:00,79.85,79.9,79.83,79.86,78700.0,49.9287,49.9599,49.9162,49.9349,78700.0
2007-07-02 10:25:00,79.85,79.85,79.64,79.75,80100.0,49.9287,49.9287,49.7973,49.8661,80100.0
2007-07-02 10:30:00,79.75,79.79,79.71,79.73,85200.0,49.8661,49.8911,49.8411,49.8536,85200.0
2007-07-02 10:35:00,79.72,79.8,79.71,79.8,58500.0,49.8474,49.8974,49.8411,49.8974,58500.0
2007-07-02 10:40:00,79.8,79.85,79.7,79.71,49400.0,49.8974,49.9287,49.8349,49.8411,49400.0
2007-07-02 10:45:00,79.71,79.76,79.65,79.76,40100.0,49.8411,49.8724,49.8036,49.8724,40100.0
2007-07-02 10:50:00,79.74,79.78,79.72,79.72,30000.0,49.8599,49.8849,49.8474,49.8474,30000.0
2007-07-02 10:55:00,79.73,79.8,79.71,79.74,39400.0,49.8536,49.8974,49.8411,49.8599,39400.0
2007-07-02 11:00:00,79.75,79.88,79.75,79.88,31500.0,49.8661,49.9474,49.8661,49.9474,31500.0
2007-07-02 11:05:00,79.87,79.88,79.79,79.88,42400.0,49.9412,49.9474,49.8911,49.9474,42400.0
2007-07-02 11:10:00,79.88,79.95,79.85,79.85,71600.0,49.9474,49.9912,49.9287,49.9287,71600.0
2007-07-02 11:15:00,79.83,79.85,79.76,79.81,49200.0,49.9162,49.9287,49.8724,49.9036,49200.0
2007-07-02 11:20:00,79.81,79.94,79.81,79.92,43300.0,49.9036,49.9849,49.9036,49.9724,43300.0
2007-07-02 11:25:00,79.92,79.98,79.81,79.98,52000.0,49.9724,50.0099,49.9036,50.0099,52000.0
2007-07-02 11:30:00,79.96,80.15,79.85,80.11,249200.0,49.9974,50.1162,49.9287,50.0912,249200.0
2007-07-02 11:35:00,80.12,80.14,80.04,80.06,57500.0,50.0975,50.11,50.0475,50.06,57500.0
2007-07-02 11:40:00,80.06,80.18,80.06,80.17,49700.0,50.06,50.135,50.06,50.1287,49700.0
2007-07-02 11:45:00,80.17,80.26,80.15,80.24,59000.0,50.1287,50.185,50.1162,50.1725,59000.0
2007-07-02 11:50:00,80.27,80.35,80.23,80.34,54400.0,50.1913,50.2413,50.1663,50.235,54400.0
2007-07-02 11:55:00,80.35,80.38,80.19,80.2,42600.0,50.2413,50.2601,50.1413,50.1475,42600.0
2007-07-02 12:00:00,80.2,80.34,80.2,80.32,45500.0,50.1475,50.235,50.1475,50.2225,45500.0
2007-07-02 12:05:00,80.31,80.4,80.3,80.4,95200.0,50.2163,50.2726,50.21,50.2726,95200.0
2007-07-02 12:10:00,80.39,80.5,80.39,80.46,53900.0,50.2663,50.3351,50.2663,50.3101,53900.0
2007-07-02 12:15:00,80.45,80.45,80.32,80.34,31400.0,50.3038,50.3038,50.2225,50.235,31400.0
2007-07-02 12:20:00,80.32,80.35,80.17,80.26,55400.0,50.2225,50.2413,50.1287,50.185,55400.0
2007-07-02 12:25:00,80.26,80.26,80.08,80.13,44700.0,50.185,50.185,50.0725,50.1037,44700.0
2007-07-02 12:30:00,80.12,80.19,80.12,80.16,32300.0,50.0975,50.1413,50.0975,50.1225,32300.0
2007-07-02 12:35:00,80.16,80.29,80.13,80.24,45500.0,50.1225,50.2038,50.1037,50.1725,45500.0
2007-07-02 12:40:00,80.24,80.25,80.15,80.19,29300.0,50.1725,50.1788,50.1162,50.1413,29300.0
2007-07-02 12:45:00,80.19,80.26,80.15,80.22,22800.0,50.1413,50.185,50.1162,50.16,22800.0
2007-07-02 12:50:00,80.23,80.24,80.11,80.11,30700.0,50.1663,50.1725,50.0912,50.0912,30700.0
2007-07-02 12:55:00,80.11,80.18,80.11,80.17,12900.0,50.0912,50.135,50.0912,50.1287,12900.0
2007-07-02 13:00:00,80.17,80.22,80.13,80.21,29500.0,50.1287,50.16,50.1037,50.1538,29500.0
2007-07-02 13:05:00,80.21,80.32,80.21,80.24,26800.0,50.1538,50.2225,50.1538,50.1725,26800.0
2007-07-02 13:10:00,80.22,80.27,80.21,80.25,15500.0,50.16,50.1913,50.1538,50.1788,15500.0
2007-07-02 13:15:00,80.24,80.26,80.2,80.23,16000.0,50.1725,50.185,50.1475,50.1663,16000.0
2007-07-02 13:20:00,80.23,80.31,80.2,80.3,28700.0,50.1663,50.2163,50.1475,50.21,28700.0
2007-07-02 13:25:00,80.3,80.35,80.29,80.3,29100.0,50.21,50.2413,50.2038,50.21,29100.0
2007-07-02 13:30:00,80.28,80.38,80.27,80.34,27700.0,50.1975,50.2601,50.1913,50.235,27700.0
2007-07-02 13:35:00,80.36,80.4,80.35,80.4,19900.0,50.2475,50.2726,50.2413,50.2726,19900.0
2007-07-02 13:40:00,80.4,80.46,80.4,80.45,30500.0,50.2726,50.3101,50.2726,50.3038,30500.0
2007-07-02 13:45:00,80.45,80.59,80.45,80.54,53400.0,50.3038,50.3914,50.3038,50.3601,53400.0
2007-07-02 13:50:00,80.56,80.67,80.54,80.58,39500.0,50.3726,50.4414,50.3601,50.3851,39500.0
2007-07-02 13:55:00,80.55,80.66,80.55,80.65,40200.0,50.3664,50.4351,50.3664,50.4289,40200.0
2007-07-02 14:00:00,80.65,80.7,80.63,80.7,89600.0,50.4289,50.4601,50.4164,50.4601,89600.0
2007-07-02 14:05:00,80.69,80.72,80.66,80.72,46800.0,50.4539,50.4727,50.4351,50.4727,46800.0
2007-07-02 14:10:00,80.71,80.74,80.61,80.61,43500.0,50.4664,50.4852,50.4039,50.4039,43500.0
2007-07-02 14:15:00,80.6,80.67,80.6,80.67,29100.0,50.3976,50.4414,50.3976,50.4414,29100.0
2007-07-02 14:20:00,80.66,80.69,80.62,80.68,27800.0,50.4351,50.4539,50.4101,50.4476,27800.0
2007-07-02 14:25:00,80.69,80.75,80.67,80.67,25700.0,50.4539,50.4914,50.4414,50.4414,25700.0
2007-07-02 14:30:00,80.67,80.77,80.66,80.77,30400.0,50.4414,50.5039,50.4351,50.5039,30400.0
2007-07-02 14:35:00,80.77,80.87,80.71,80.78,44300.0,50.5039,50.5664,50.4664,50.5102,44300.0
2007-07-02 14:40:00,80.79,80.87,80.79,80.87,35400.0,50.5164,50.5664,50.5164,50.5664,35400.0
2007-07-02 14:45:00,80.87,80.87,80.65,80.7,39000.0,50.5664,50.5664,50.4289,50.4601,39000.0
2007-07-02 14:50:00,80.72,80.76,80.67,80.75,23400.0,50.4727,50.4977,50.4414,50.4914,23400.0
2007-07-02 14:55:00,80.73,80.86,80.71,80.78,37200.0,50.4789,50.5602,50.4664,50.5102,37200.0
2007-07-02 15:00:00,80.77,80.78,80.68,80.74,40000.0,50.5039,50.5102,50.4476,50.4852,40000.0
2007-07-02 15:05:00,80.74,80.74,80.65,80.69,51800.0,50.4852,50.4852,50.4289,50.4539,51800.0
2007-07-02 15:10:00,80.68,80.7,80.62,80.64,35000.0,50.4476,50.4601,50.4101,50.4226,35000.0
2007-07-02 15:15:00,80.64,80.64,80.53,80.55,46100.0,50.4226,50.4226,50.3538,50.3664,46100.0
2007-07-02 15:20:00,80.54,80.58,80.51,80.58,67800.0,50.3601,50.3851,50.3413,50.3851,67800.0
2007-07-02 15:25:00,80.56,80.67,80.55,80.66,45300.0,50.3726,50.4414,50.3664,50.4351,45300.0
2007-07-02 15:30:00,80.67,80.68,80.59,80.59,43400.0,50.4414,50.4476,50.3914,50.3914,43400.0
2007-07-02 15:35:00,80.59,80.65,80.57,80.62,47700.0,50.3914,50.4289,50.3789,50.4101,47700.0
2007-07-02 15:40:00,80.61,80.69,80.61,80.69,75100.0,50.4039,50.4539,50.4039,50.4539,75100.0
2007-07-02 15:45:00,80.69,80.72,80.51,80.51,130100.0,50.4539,50.4727,50.3413,50.3413,130100.0
2007-07-02 15:50:00,80.51,80.56,80.5,80.53,163900.0,50.3413,50.3726,50.3351,50.3538,163900.0
2007-07-02 15:55:00,80.52,80.52,80.41,80.48,307500.0,50.3476,50.3476,50.2788,50.3226,307500.0
2007-07-03 09:30:00,79.19,79.19,78.25,78.36,459600.0,49.516,49.516,48.9282,48.997,459600.0
2007-07-03 09:35:00,78.35,78.39,78.0,78.23,300100.0,48.9907,49.0157,48.7719,48.9157,300100.0
2007-07-03 09:40:00,78.24,78.26,77.93,77.98,305300.0,48.922,48.9345,48.7281,48.7594,305300.0
2007-07-03 09:45:00,77.98,78.39,77.97,78.22,237200.0,48.7594,49.0157,48.7531,48.9094,237200.0
2007-07-03 09:50:00,78.23,78.25,77.84,77.96,255500.0,48.9157,48.9282,48.6718,48.7469,255500.0
2007-07-03 09:55:00,77.97,78.03,77.88,78.03,182700.0,48.7531,48.7906,48.6969,48.7906,182700.0
2007-07-03 10:00:00,78.0,78.17,77.9,78.07,177000.0,48.7719,48.8782,48.7094,48.8157,177000.0
2007-07-03 10:05:00,78.05,78.13,77.74,77.79,169900.0,48.8032,48.8532,48.6093,48.6406,169900.0
2007-07-03 10:10:00,77.8,77.87,77.69,77.85,138900.0,48.6468,48.6906,48.5781,48.6781,138900.0
2007-07-03 10:15:00,77.86,77.86,77.6,77.66,177500.0,48.6843,48.6843,48.5218,48.5593,177500.0
2007-07-03 10:20:00,77.66,77.78,77.62,77.76,169300.0,48.5593,48.6343,48.5343,48.6218,169300.0
2007-07-03 10:25:00,77.76,77.99,77.73,77.94,242800.0,48.6218,48.7656,48.6031,48.7344,242800.0
2007-07-03 10:30:00,77.94,77.97,77.82,77.95,153600.0,48.7344,48.7531,48.6593,48.7406,153600.0
2007-07-03 10:35:00,77.96,78.04,77.91,77.99,227100.0,48.7469,48.7969,48.7156,48.7656,227100.0
2007-07-03 10:40:00,78.0,78.0,77.89,77.94,111400.0,48.7719,48.7719,48.7031,48.7344,111400.0
2007-07-03 10:45:00,77.93,77.99,77.93,77.97,100500.0,48.7281,48.7656,48.7281,48.7531,100500.0
2007-07-03 10:50:00,77.96,78.05,77.93,78.03,145900.0,48.7469,48.8032,48.7281,48.7906,145900.0
2007-07-03 10:55:00,78.03,78.03,77.92,77.98,130200.0,48.7906,48.7906,48.7219,48.7594,130200.0
2007-07-03 11:00:00,77.97,77.97,77.77,77.78,161400.0,48.7531,48.7531,48.6281,48.6343,161400.0
2007-07-03 11:05:00,77.79,77.81,77.75,77.79,71300.0,48.6406,48.6531,48.6156,48.6406,71300.0
2007-07-03 11:10:00,77.8,77.87,77.78,77.82,66800.0,48.6468,48.6906,48.6343,48.6593,66800.0
2007-07-03 11:15:00,77.82,77.92,77.81,77.9,70500.0,48.6593,48.7219,48.6531,48.7094,70500.0
2007-07-03 11:20:00,77.9,77.97,77.89,77.97,57300.0,48.7094,48.7531,48.7031,48.7531,57300.0
2007-07-03 11:25:00,77.97,78.0,77.93,77.96,77000.0,48.7531,48.7719,48.7281,48.7469,77000.0
2007-07-03 11:30:00,77.97,77.97,77.89,77.9,49800.0,48.7531,48.7531,48.7031,48.7094,49800.0
2007-07-03 11:35:00,77.9,77.9,77.84,77.87,83200.0,48.7094,48.7094,48.6718,48.6906,83200.0
2007-07-03 11:40:00,77.89,77.9,77.84,77.84,50900.0,48.7031,48.7094,48.6718,48.6718,50900.0
2007-07-03 11:45:00,77.84,77.87,77.83,77.85,37200.0,48.6718,48.6906,48.6656,48.6781,37200.0
2007-07-03 11:50:00,77.85,77.87,77.8,77.86,71100.0,48.6781,48.6906,48.6468,48.6843,71100.0
2007-07-03 11:55:00,77.86,77.86,77.82,77.84,34300.0,48.6843,48.6843,48.6593,48.6718,34300.0
2007-07-03 12:00:00,77.83,77.85,77.72,77.79,98000.0,48.6656,48.6781,48.5968,48.6406,98000.0
2007-07-03 12:05:00,77.8,77.9,77.79,77.9,70600.0,48.6468,48.7094,48.6406,48.7094,70600.0
2007-07-03 12:10:00,77.9,77.94,77.86,77.93,107500.0,48.7094,48.7344,48.6843,48.7281,107500.0
2007-07-03 12:15:00,77.92,77.95,77.88,77.9,31000.0,48.7219,48.7406,48.6969,48.7094,31000.0
2007-07-03 12:20:00,77.9,77.92,77.88,77.88,82100.0,48.7094,48.7219,48.6969,48.6969,82100.0
2007-07-03 12:25:00,77.88,77.92,77.84,77.88,68400.0,48.6969,48.7219,48.6718,48.6969,68400.0
2007-07-03 12:30:00,77.88,77.98,77.84,77.95,116100.0,48.6969,48.7594,48.6718,48.7406,116100.0
2007-07-03 12:35:00,77.96,77.97,77.9,77.91,80000.0,48.7469,48.7531,48.7094,48.7156,80000.0
2007-07-03 12:40:00,77.91,78.04,77.91,78.01,172500.0,48.7156,48.7969,48.7156,48.7781,172500.0
2007-07-03 12:45:00,78.01,78.1,77.98,78.0,141700.0,48.7781,48.8344,48.7594,48.7719,141700.0
2007-07-03 12:50:00,78.0,78.0,77.9,77.9,150600.0,48.7719,48.7719,48.7094,48.7094,150600.0
2007-07-03 12:55:00,77.91,78.02,77.89,77.92,275700.0,48.7156,48.7844,48.7031,48.7219,275700.0
2007-07-05 09:30:00,78.0,78.0,77.67,77.75,62400.0,48.7719,48.7719,48.5655,48.6156,62400.0
2007-07-05 09:35:00,77.75,77.84,77.55,77.57,79900.0,48.6156,48.6718,48.4905,48.503,79900.0
2007-07-05 09:40:00,77.56,77.56,77.35,77.4,155400.0,48.4968,48.4968,48.3655,48.3967,155400.0
2007-07-05 09:45:00,77.39,77.87,77.39,77.83,93200.0,48.3905,48.6906,48.3905,48.6656,93200.0
2007-07-05 09:50:00,77.83,78.38,77.83,78.25,136500.0,48.6656,49.0095,48.6656,48.9282,136500.0
2007-07-05 09:55:00,78.25,78.26,78.05,78.06,58800.0,48.9282,48.9345,48.8032,48.8094,58800.0
2007-07-05 10:00:00,78.07,78.19,78.04,78.09,50800.0,48.8157,48.8907,48.7969,48.8282,50800.0
2007-07-05 10:05:00,78.11,78.14,78.08,78.1,50800.0,48.8407,48.8594,48.8219,48.8344,50800.0
2007-07-05 10:10:00,78.11,78.15,78.01,78.01,32600.0,48.8407,48.8657,48.7781,48.7781,32600.0
2007-07-05 10:15:00,78.03,78.1,77.94,77.97,53200.0,48.7906,48.8344,48.7344,48.7531,53200.0
2007-07-05 10:20:00,77.96,78.05,77.93,77.93,42800.0,48.7469,48.8032,48.7281,48.7281,42800.0
2007-07-05 10:25:00,77.94,78.0,77.93,77.94,31900.0,48.7344,48.7719,48.7281,48.7344,31900.0
2007-07-05 10:30:00,77.94,78.02,77.93,77.99,79000.0,48.7344,48.7844,48.7281,48.7656,79000.0
2007-07-05 10:35:00,77.99,78.01,77.88,77.97,104000.0,48.7656,48.7781,48.6969,48.7531,104000.0
2007-07-05 10:40:00,77.96,78.01,77.94,77.97,60900.0,48.7469,48.7781,48.7344,48.7531,60900.0
2007-07-05 10:45:00,77.98,78.0,77.83,77.84,53000.0,48.7594,48.7719,48.6656,48.6718,53000.0
2007-07-05 10:50:00,77.84,77.95,77.84,77.9,39000.0,48.6718,48.7406,48.6718,48.7094,39000.0
2007-07-05 10:55:00,77.91,77.93,77.75,77.75,51900.0,48.7156,48.7281,48.6156,48.6156,51900.0
2007-07-05 11:00:00,77.75,77.75,77.44,77.45,63400.0,48.6156,48.6156,48.4217,48.428,63400.0
2007-07-05 11:05:00,77.46,77.58,77.44,77.51,59500.0,48.4342,48.5093,48.4217,48.4655,59500.0
2007-07-05 11:10:00,77.5,77.54,77.43,77.48,44100.0,48.4592,48.4843,48.4155,48.4467,44100.0
2007-07-05 11:15:00,77.48,77.55,77.44,77.53,42500.0,48.4467,48.4905,48.4217,48.478,42500.0
2007-07-05 11:20:00,77.53,77.7,77.53,77.67,50600.0,48.478,48.5843,48.478,48.5655,50600.0
2007-07-05 11:25:00,77.66,77.68,77.57,77.61,39900.0,48.5593,48.5718,48.503,48.528,39900.0
2007-07-05 11:30:00,77.6,77.61,77.46,77.49,63800.0,48.5218,48.528,48.4342,48.453,63800.0
2007-07-05 11:35:00,77.49,77.5,77.4,77.48,79800.0,48.453,48.4592,48.3967,48.4467,79800.0
2007-07-05 11:40:00,77.48,77.61,77.47,77.47,42500.0,48.4467,48.528,48.4405,48.4405,42500.0
2007-07-05 11:45:00,77.47,77.5,77.4,77.5,34500.0,48.4405,48.4592,48.3967,48.4592,34500.0
2007-07-05 11:50:00,77.5,77.55,77.5,77.5,25000.0,48.4592,48.4905,48.4592,48.4592,25000.0
2007-07-05 11:55:00,77.49,77.59,77.49,77.59,71100.0,48.453,48.5155,48.453,48.5155,71100.0
2007-07-05 12:00:00,77.59,77.64,77.57,77.61,52600.0,48.5155,48.5468,48.503,48.528,52600.0
2007-07-05 12:05:00,77.6,77.61,77.54,77.58,27000.0,48.5218,48.528,48.4843,48.5093,27000.0
2007-07-05 12:10:00,77.58,77.58,77.51,77.58,22800.0,48.5093,48.5093,48.4655,48.5093,22800.0
2007-07-05 12:15:00,77.58,77.73,77.57,77.68,42500.0,48.5093,48.6031,48.503,48.5718,42500.0
2007-07-05 12:20:00,77.67,77.71,77.57,77.59,31500.0,48.5655,48.5906,48.503,48.5155,31500.0
2007-07-05 12:25:00,77.59,77.68,77.57,77.59,27300.0,48.5155,48.5718,48.503,48.5155,27300.0
2007-07-05 12:30:00,77.6,77.6,77.44,77.53,49200.0,48.5218,48.5218,48.4217,48.478,49200.0
2007-07-05 12:35:00,77.52,77.57,77.47,77.52,48400.0,48.4718,48.503,48.4405,48.4718,48400.0
2007-07-05 12:40:00,77.52,77.55,77.51,77.53,22600.0,48.4718,48.4905,48.4655,48.478,22600.0
2007-07-05 12:45:00,77.54,77.57,77.48,77.5,44000.0,48.4843,48.503,48.4467,48.4592,44000.0
2007-07-05 12:50:00,77.51,77.56,77.48,77.56,29300.0,48.4655,48.4968,48.4467,48.4968,29300.0
2007-07-05 12:55:00,77.56,77.57,77.5,77.53,24700.0,48.4968,48.503,48.4592,48.478,24700.0
2007-07-05 13:00:00,77.53,77.54,77.49,77.5,16200.0,48.478,48.4843,48.453,48.4592,16200.0
2007-07-05 13:05:00,77.5,77.52,77.48,77.49,13900.0,48.4592,48.4718,48.4467,48.453,13900.0
2007-07-05 13:10:00,77.5,77.52,77.42,77.48,30900.0,48.4592,48.4718,48.4092,48.4467,30900.0
2007-07-05 13:15:00,77.48,77.48,77.41,77.42,18900.0,48.4467,48.4467,48.403,48.4092,18900.0
2007-07-05 13:20:00,77.42,77.42,77.35,77.35,46700.0,48.4092,48.4092,48.3655,48.3655,46700.0
2007-07-05 13:25:00,77.35,77.38,77.16,77.21,63200.0,48.3655,48.3842,48.2467,48.2779,63200.0
2007-07-05 13:30:00,77.22,77.37,77.2,77.34,45800.0,48.2842,48.378,48.2717,48.3592,45800.0
2007-07-05 13:35:00,77.33,77.47,77.33,77.37,48500.0,48.3529,48.4405,48.3529,48.378,48500.0
2007-07-05 13:40:00,77.37,77.87,77.36,77.42,28600.0,48.378,48.6906,48.3717,48.4092,28600.0
2007-07-05 13:45:00,77.41,77.43,77.4,77.4,13500.0,48.403,48.4155,48.3967,48.3967,13500.0
2007-07-05 13:50:00,77.43,77.46,77.4,77.41,27200.0,48.4155,48.4342,48.3967,48.403,27200.0
2007-07-05 13:55:00,77.41,77.41,77.31,77.35,43900.0,48.403,48.403,48.3404,48.3655,43900.0
2007-07-05 14:00:00,77.35,77.37,77.32,77.37,21400.0,48.3655,48.378,48.3467,48.378,21400.0
2007-07-05 14:05:00,77.37,77.53,77.36,77.53,30500.0,48.378,48.478,48.3717,48.478,30500.0
2007-07-05 14:10:00,77.54,77.56,77.5,77.55,31700.0,48.4843,48.4968,48.4592,48.4905,31700.0
2007-07-05 14:15:00,77.55,77.68,77.48,77.61,67300.0,48.4905,48.5718,48.4467,48.528,67300.0
2007-07-05 14:20:00,77.62,77.68,77.62,77.63,26300.0,48.5343,48.5718,48.5343,48.5405,26300.0
2007-07-05 14:25:00,77.63,77.67,77.57,77.67,37100.0,48.5405,48.5655,48.503,48.5655,37100.0
2007-07-05 14:30:00,77.67,77.81,77.66,77.75,51700.0,48.5655,48.6531,48.5593,48.6156,51700.0
2007-07-05 14:35:00,77.75,77.76,77.66,77.7,43800.0,48.6156,48.6218,48.5593,48.5843,43800.0
2007-07-05 14:40:00,77.68,77.71,77.65,77.7,17400.0,48.5718,48.5906,48.553,48.5843,17400.0
2007-07-05 14:45:00,77.7,77.85,77.7,77.83,52000.0,48.5843,48.6781,48.5843,48.6656,52000.0
2007-07-05 14:50:00,77.84,77.84,77.8,77.8,65600.0,48.6718,48.6718,48.6468,48.6468,65600.0
2007-07-05 14:55:00,77.8,77.8,77.63,77.68,53700.0,48.6468,48.6468,48.5405,48.5718,53700.0
2007-07-05 15:00:00,77.69,77.7,77.58,77.6,28800.0,48.5781,48.5843,48.5093,48.5218,28800.0
2007-07-05 15:05:00,77.61,77.62,77.52,77.62,38900.0,48.528,48.5343,48.4718,48.5343,38900.0
2007-07-05 15:10:00,77.62,77.62,77.51,77.53,30100.0,48.5343,48.5343,48.4655,48.478,30100.0
2007-07-05 15:15:00,77.52,77.55,77.5,77.51,70800.0,48.4718,48.4905,48.4592,48.4655,70800.0
2007-07-05 15:20:00,77.51,77.54,77.45,77.47,62300.0,48.4655,48.4843,48.428,48.4405,62300.0
2007-07-05 15:25:00,77.46,77.49,77.44,77.45,49900.0,48.4342,48.453,48.4217,48.428,49900.0
2007-07-05 15:30:00,77.44,77.49,77.4,77.43,56400.0,48.4217,48.453,48.3967,48.4155,56400.0
2007-07-05 15:35:00,77.43,77.55,77.42,77.54,109500.0,48.4155,48.4905,48.4092,48.4843,109500.0
2007-07-05 15:40:00,77.54,77.56,77.42,77.48,41300.0,48.4843,48.4968,48.4092,48.4467,41300.0
2007-07-05 15:45:00,77.48,77.5,77.4,77.48,128000.0,48.4467,48.4592,48.3967,48.4467,128000.0
2007-07-05 15:50:00,77.49,77.56,77.47,77.5,117600.0,48.453,48.4968,48.4405,48.4592,117600.0
2007-07-05 15:55:00,77.5,77.5,77.37,77.49,209600.0,48.4592,48.4592,48.378,48.453,209600.0
2007-07-06 09:30:00,77.76,78.0,77.7,77.91,107400.0,48.6218,48.7719,48.5843,48.7156,107400.0
2007-07-06 09:35:00,77.97,77.99,77.84,77.9,80600.0,48.7531,48.7656,48.6718,48.7094,80600.0
2007-07-06 09:40:00,77.9,77.92,77.82,77.83,51600.0,48.7094,48.7219,48.6593,48.6656,51600.0
2007-07-06 09:45:00,77.82,77.88,77.6,77.85,74200.0,48.6593,48.6969,48.5218,48.6781,74200.0
2007-07-06 09:50:00,77.84,77.91,77.76,77.84,48100.0,48.6718,48.7156,48.6218,48.6718,48100.0
2007-07-06 09:55:00,77.84,77.9,77.81,77.88,41800.0,48.6718,48.7094,48.6531,48.6969,41800.0
2007-07-06 10:00:00,77.88,78.3,77.88,78.27,92800.0,48.6969,48.9595,48.6969,48.9407,92800.0
2007-07-06 10:05:00,78.3,78.48,78.28,78.44,69000.0,48.9595,49.072,48.947,49.047,69000.0
2007-07-06 10:10:00,78.44,78.51,78.37,78.37,53200.0,49.047,49.0908,49.0032,49.0032,53200.0
2007-07-06 10:15:00,78.4,78.51,78.37,78.5,45800.0,49.022,49.0908,49.0032,49.0845,45800.0
2007-07-06 10:20:00,78.5,78.64,78.47,78.61,44000.0,49.0845,49.1721,49.0658,49.1533,44000.0
2007-07-06 10:25:00,78.61,78.67,78.57,78.64,35700.0,49.1533,49.1908,49.1283,49.1721,35700.0
2007-07-06 10:30:00,78.63,78.65,78.52,78.54,44400.0,49.1658,49.1783,49.097,49.1095,44400.0
2007-07-06 10:35:00,78.54,78.61,78.54,78.58,60500.0,49.1095,49.1533,49.1095,49.1346,60500.0
2007-07-06 10:40:00,78.58,78.65,78.54,78.54,38800.0,49.1346,49.1783,49.1095,49.1095,38800.0
2007-07-06 10:45:00,78.56,78.67,78.56,78.64,66900.0,49.122,49.1908,49.122,49.1721,66900.0
2007-07-06 10:50:00,78.65,78.65,78.56,78.58,25600.0,49.1783,49.1783,49.122,49.1346,25600.0
2007-07-06 10:55:00,78.61,78.61,78.48,78.48,38400.0,49.1533,49.1533,49.072,49.072,38400.0
2007-07-06 11:00:00,78.5,78.56,78.45,78.5,30100.0,49.0845,49.122,49.0533,49.0845,30100.0
2007-07-06 11:05:00,78.52,78.63,78.5,78.63,28400.0,49.097,49.1658,49.0845,49.1658,28400.0
2007-07-06 11:10:00,78.61,78.68,78.61,78.63,37600.0,49.1533,49.1971,49.1533,49.1658,37600.0
2007-07-06 11:15:00,78.64,78.69,78.61,78.65,33500.0,49.1721,49.2033,49.1533,49.1783,33500.0
2007-07-06 11:20:00,78.66,78.76,78.66,78.73,41800.0,49.1846,49.2471,49.1846,49.2283,41800.0
2007-07-06 11:25:00,78.73,78.83,78.71,78.82,30800.0,49.2283,49.2909,49.2158,49.2846,30800.0
2007-07-06 11:30:00,78.82,78.97,78.7,78.94,90800.0,49.2846,49.3784,49.2096,49.3597,90800.0
2007-07-06 11:35:00,78.95,79.07,78.94,79.07,58600.0,49.3659,49.4409,49.3597,49.4409,58600.0
2007-07-06 11:40:00,79.06,79.14,79.04,79.14,60800.0,49.4347,49.4847,49.4222,49.4847,60800.0
2007-07-06 11:45:00,79.13,79.14,78.86,78.86,40600.0,49.4785,49.4847,49.3096,49.3096,40600.0
2007-07-06 11:50:00,78.86,78.92,78.79,78.79,28300.0,49.3096,49.3471,49.2659,49.2659,28300.0
2007-07-06 11:55:00,78.79,78.93,78.79,78.93,40600.0,49.2659,49.3534,49.2659,49.3534,40600.0
2007-07-06 12:00:00,78.93,79.05,78.93,79.02,37400.0,49.3534,49.4284,49.3534,49.4097,37400.0
2007-07-06 12:05:00,79.02,79.03,78.97,78.99,58800.0,49.4097,49.4159,49.3784,49.3909,58800.0
2007-07-06 12:10:00,78.98,78.99,78.9,78.9,24800.0,49.3847,49.3909,49.3346,49.3346,24800.0
2007-07-06 12:15:00,78.93,78.98,78.9,78.93,39800.0,49.3534,49.3847,49.3346,49.3534,39800.0
2007-07-06 12:20:00,78.95,78.97,78.9,78.92,36200.0,49.3659,49.3784,49.3346,49.3471,36200.0
2007-07-06 12:25:00,78.93,78.99,78.91,78.94,42900.0,49.3534,49.3909,49.3409,49.3597,42900.0
2007-07-06 12:30:00,78.94,78.94,78.89,78.93,34000.0,49.3597,49.3597,49.3284,49.3534,34000.0
2007-07-06 12:35:00,78.93,79.01,78.93,78.97,49900.0,49.3534,49.4034,49.3534,49.3784,49900.0
2007-07-06 12:40:00,78.98,79.05,78.94,78.99,76500.0,49.3847,49.4284,49.3597,49.3909,76500.0
2007-07-06 12:45:00,78.99,79.01,78.95,78.98,46900.0,49.3909,49.4034,49.3659,49.3847,46900.0
2007-07-06 12:50:00,78.99,79.0,78.97,78.99,14100.0,49.3909,49.3972,49.3784,49.3909,14100.0
2007-07-06 12:55:00,78.98,79.06,78.98,79.05,28200.0,49.3847,49.4347,49.3847,49.4284,28200.0
2007-07-06 13:00:00,79.04,79.08,78.98,78.99,24800.0,49.4222,49.4472,49.3847,49.3909,24800.0
2007-07-06 13:05:00,79.0,79.04,78.93,78.94,26700.0,49.3972,49.4222,49.3534,49.3597,26700.0
2007-07-06 13:10:00,78.94,79.06,78.94,79.06,21200.0,49.3597,49.4347,49.3597,49.4347,21200.0
2007-07-06 13:15:00,79.06,79.11,79.02,79.05,34600.0,49.4347,49.4659,49.4097,49.4284,34600.0
2007-07-06 13:20:00,79.05,79.12,79.05,79.09,25800.0,49.4284,49.4722,49.4284,49.4534,25800.0
2007-07-06 13:25:00,79.09,79.11,79.04,79.05,18300.0,49.4534,49.4659,49.4222,49.4284,18300.0
2007-07-06 13:30:00,79.04,79.09,78.97,79.03,40400.0,49.4222,49.4534,49.3784,49.4159,40400.0
2007-07-06 13:35:00,79.05,79.06,78.98,79.01,37100.0,49.4284,49.4347,49.3847,49.4034,37100.0
2007-07-06 13:40:00,79.02,79.04,78.88,78.88,30800.0,49.4097,49.4222,49.3221,49.3221,30800.0
2007-07-06 13:45:00,78.88,79.05,78.87,79.03,38000.0,49.3221,49.4284,49.3159,49.4159,38000.0
2007-07-06 13:50:00,79.03,79.03,78.97,78.99,21900.0,49.4159,49.4159,49.3784,49.3909,21900.0
2007-07-06 13:55:00,79.01,79.05,78.99,79.0,32200.0,49.4034,49.4284,49.3909,49.3972,32200.0
2007-07-06 14:00:00,79.01,79.02,78.97,78.99,34100.0,49.4034,49.4097,49.3784,49.3909,34100.0
2007-07-06 14:05:00,78.99,78.99,78.89,78.97,45200.0,49.3909,49.3909,49.3284,49.3784,45200.0
2007-07-06 14:10:00,78.97,79.06,78.97,79.04,34900.0,49.3784,49.4347,49.3784,49.4222,34900.0
2007-07-06 14:15:00,79.05,79.05,78.94,79.01,43200.0,49.4284,49.4284,49.3597,49.4034,43200.0
2007-07-06 14:20:00,79.02,79.02,78.91,78.97,30500.0,49.4097,49.4097,49.3409,49.3784,30500.0
2007-07-06 14:25:00,78.98,79.02,78.94,78.96,54000.0,49.3847,49.4097,49.3597,49.3722,54000.0
2007-07-06 14:30:00,78.97,79.0,78.95,78.99,46400.0,49.3784,49.3972,49.3659,49.3909,46400.0
2007-07-06 14:35:00,78.99,79.03,78.98,79.03,83600.0,49.3909,49.4159,49.3847,49.4159,83600.0
2007-07-06 14:40:00,79.02,79.07,79.0,79.07,35000.0,49.4097,49.4409,49.3972,49.4409,35000.0
2007-07-06 14:45:00,79.07,79.08,79.0,79.04,36300.0,49.4409,49.4472,49.3972,49.4222,36300.0
2007-07-06 14:50:00,79.05,79.08,79.03,79.05,22100.0,49.4284,49.4472,49.4159,49.4284,22100.0
2007-07-06 14:55:00,79.05,79.08,79.04,79.04,25200.0,49.4284,49.4472,49.4222,49.4222,25200.0
2007-07-06 15:00:00,79.05,79.05,79.03,79.05,26400.0,49.4284,49.4284,49.4159,49.4284,26400.0
2007-07-06 15:05:00,79.05,79.1,79.03,79.1,89200.0,49.4284,49.4597,49.4159,49.4597,89200.0
2007-07-06 15:10:00,79.08,79.12,79.04,79.04,52400.0,49.4472,49.4722,49.4222,49.4222,52400.0
2007-07-06 15:15:00,79.04,79.06,78.99,79.02,54100.0,49.4222,49.4347,49.3909,49.4097,54100.0
2007-07-06 15:20:00,79.02,79.05,78.98,79.0,51400.0,49.4097,49.4284,49.3847,49.3972,51400.0
2007-07-06 15:25:00,79.01,79.03,78.94,79.01,59100.0,49.4034,49.4159,49.3597,49.4034,59100.0
2007-07-06 15:30:00,78.99,79.04,78.92,78.94,86200.0,49.3909,49.4222,49.3471,49.3597,86200.0
2007-07-06 15:35:00,78.94,78.97,78.89,78.95,52900.0,49.3597,49.3784,49.3284,49.3659,52900.0
2007-07-06 15:40:00,78.94,79.02,78.93,78.95,108600.0,49.3597,49.4097,49.3534,49.3659,108600.0
2007-07-06 15:45:00,78.94,78.96,78.84,78.88,145200.0,49.3597,49.3722,49.2971,49.3221,145200.0
2007-07-06 15:50:00,78.87,78.88,78.69,78.75,329200.0,49.3159,49.3221,49.2033,49.2408,329200.0
2007-07-06 15:55:00,78.76,78.81,78.57,78.81,478600.0,49.2471,49.2784,49.1283,49.2784,478600.0
2007-07-09 09:30:00,79.24,79.31,79.15,79.28,78400.0,49.5472,49.591,49.491,49.5722,78400.0
2007-07-09 09:35:00,79.29,79.3,79.14,79.2,61800.0,49.5785,49.5848,49.4847,49.5222,61800.0
2007-07-09 09:40:00,79.21,79.37,79.17,79.25,72100.0,49.5285,49.6285,49.5035,49.5535,72100.0
2007-07-09 09:45:00,79.23,79.31,79.18,79.28,56700.0,49.541,49.591,49.5097,49.5722,56700.0
2007-07-09 09:50:00,79.26,79.3,79.1,79.15,69500.0,49.5597,49.5848,49.4597,49.491,69500.0
2007-07-09 09:55:00,79.13,79.3,79.08,79.24,59900.0,49.4785,49.5848,49.4472,49.5472,59900.0
2007-07-09 10:00:00,79.23,79.59,79.23,79.53,67900.0,49.541,49.7661,49.541,49.7286,67900.0
2007-07-09 10:05:00,79.53,79.79,79.53,79.79,70900.0,49.7286,49.8911,49.7286,49.8911,70900.0
2007-07-09 10:10:00,79.78,79.81,79.74,79.79,38800.0,49.8849,49.9036,49.8599,49.8911,38800.0
2007-07-09 10:15:00,79.8,79.92,79.8,79.92,56200.0,49.8974,49.9724,49.8974,49.9724,56200.0
2007-07-09 10:20:00,79.91,80.09,79.75,79.82,118400.0,49.9662,50.0787,49.8661,49.9099,118400.0
2007-07-09 10:25:00,79.81,79.91,79.79,79.86,32100.0,49.9036,49.9662,49.8911,49.9349,32100.0
2007-07-09 10:30:00,79.84,79.9,79.76,79.88,37200.0,49.9224,49.9599,49.8724,49.9474,37200.0
2007-07-09 10:35:00,79.87,79.97,79.75,79.9,77800.0,49.9412,50.0037,49.8661,49.9599,77800.0
2007-07-09 10:40:00,79.88,79.95,79.71,79.74,80600.0,49.9474,49.9912,49.8411,49.8599,80600.0
2007-07-09 10:45:00,79.76,79.79,79.6,79.65,62100.0,49.8724,49.8911,49.7723,49.8036,62100.0
2007-07-09 10:50:00,79.67,79.73,79.55,79.61,66000.0,49.8161,49.8536,49.7411,49.7786,66000.0
2007-07-09 10:55:00,79.64,79.68,79.55,79.61,37800.0,49.7973,49.8224,49.7411,49.7786,37800.0
2007-07-09 11:00:00,79.62,79.86,79.62,79.69,54800.0,49.7848,49.9349,49.7848,49.8286,54800.0
2007-07-09 11:05:00,79.75,79.79,79.68,79.75,61000.0,49.8661,49.8911,49.8224,49.8661,61000.0
2007-07-09 11:10:00,79.75,79.85,79.7,79.77,42200.0,49.8661,49.9287,49.8349,49.8786,42200.0
2007-07-09 11:15:00,79.76,79.82,79.68,79.68,49100.0,49.8724,49.9099,49.8224,49.8224,49100.0
2007-07-09 11:20:00,79.67,79.75,79.62,79.69,28600.0,49.8161,49.8661,49.7848,49.8286,28600.0
2007-07-09 11:25:00,79.69,79.8,79.67,79.76,32600.0,49.8286,49.8974,49.8161,49.8724,32600.0
2007-07-09 11:30:00,79.77,79.87,79.77,79.82,39400.0,49.8786,49.9412,49.8786,49.9099,39400.0
2007-07-09 11:35:00,79.8,79.95,79.71,79.92,82500.0,49.8974,49.9912,49.8411,49.9724,82500.0
2007-07-09 11:40:00,79.91,79.94,79.85,79.93,46900.0,49.9662,49.9849,49.9287,49.9787,46900.0
2007-07-09 11:45:00,79.94,80.0,79.91,80.0,88100.0,49.9849,50.0224,49.9662,50.0224,88100.0
2007-07-09 11:50:00,80.0,80.05,79.97,80.04,144500.0,50.0224,50.0537,50.0037,50.0475,144500.0
2007-07-09 11:55:00,80.03,80.1,79.98,80.01,66200.0,50.0412,50.085,50.0099,50.0287,66200.0
2007-07-09 12:00:00,80.01,80.09,79.98,80.06,75900.0,50.0287,50.0787,50.0099,50.06,75900.0
2007-07-09 12:05:00,80.06,80.13,80.0,80.08,89800.0,50.06,50.1037,50.0224,50.0725,89800.0
2007-07-09 12:10:00,80.09,80.12,80.01,80.11,49300.0,50.0787,50.0975,50.0287,50.0912,49300.0
2007-07-09 12:15:00,80.12,80.18,80.06,80.18,72700.0,50.0975,50.135,50.06,50.135,72700.0
2007-07-09 12:20:00,80.18,80.23,80.17,80.21,33300.0,50.135,50.1663,50.1287,50.1538,33300.0
2007-07-09 12:25:00,80.21,80.25,80.2,80.24,38800.0,50.1538,50.1788,50.1475,50.1725,38800.0
2007-07-09 12:30:00,80.24,80.48,80.24,80.44,74500.0,50.1725,50.3226,50.1725,50.2976,74500.0
2007-07-09 12:35:00,80.42,80.47,80.4,80.44,33600.0,50.2851,50.3163,50.2726,50.2976,33600.0
2007-07-09 12:40:00,80.43,80.45,80.39,80.43,54500.0,50.2913,50.3038,50.2663,50.2913,54500.0
2007-07-09 12:45:00,80.43,80.48,80.35,80.36,111400.0,50.2913,50.3226,50.2413,50.2475,111400.0
2007-07-09 12:50:00,80.36,80.46,80.35,80.42,68200.0,50.2475,50.3101,50.2413,50.2851,68200.0
2007-07-09 12:55:00,80.42,80.47,80.42,80.45,46900.0,50.2851,50.3163,50.2851,50.3038,46900.0
2007-07-09 13:00:00,80.46,80.6,80.44,80.56,80500.0,50.3101,50.3976,50.2976,50.3726,80500.0
2007-07-09 13:05:00,80.57,80.58,80.46,80.55,96400.0,50.3789,50.3851,50.3101,50.3664,96400.0
2007-07-09 13:10:00,80.56,80.57,80.48,80.49,133500.0,50.3726,50.3789,50.3226,50.3288,133500.0
2007-07-09 13:15:00,80.5,80.6,80.48,80.59,119300.0,50.3351,50.3976,50.3226,50.3914,119300.0
2007-07-09 13:20:00,80.58,80.65,80.58,80.63,42200.0,50.3851,50.4289,50.3851,50.4164,42200.0
2007-07-09 13:25:00,80.64,80.77,80.64,80.69,54000.0,50.4226,50.5039,50.4226,50.4539,54000.0
2007-07-09 13:30:00,80.68,80.68,80.58,80.64,73300.0,50.4476,50.4476,50.3851,50.4226,73300.0
2007-07-09 13:35:00,80.65,80.78,80.65,80.72,86100.0,50.4289,50.5102,50.4289,50.4727,86100.0
2007-07-09 13:40:00,80.71,80.72,80.64,80.64,52900.0,50.4664,50.4727,50.4226,50.4226,52900.0
2007-07-09 13:45:00,80.65,80.72,80.64,80.66,74200.0,50.4289,50.4727,50.4226,50.4351,74200.0
2007-07-09 13:50:00,80.66,80.79,80.66,80.69,72700.0,50.4351,50.5164,50.4351,50.4539,72700.0
2007-07-09 13:55:00,80.69,80.73,80.67,80.7,78800.0,50.4539,50.4789,50.4414,50.4601,78800.0
2007-07-09 14:00:00,80.71,80.73,80.65,80.7,86800.0,50.4664,50.4789,50.4289,50.4601,86800.0
2007-07-09 14:05:00,80.7,80.72,80.64,80.69,120200.0,50.4601,50.4727,50.4226,50.4539,120200.0
2007-07-09 14:10:00,80.69,80.7,80.66,80.66,95800.0,50.4539,50.4601,50.4351,50.4351,95800.0
2007-07-09 14:15:00,80.66,80.7,80.58,80.67,90900.0,50.4351,50.4601,50.3851,50.4414,90900.0
2007-07-09 14:20:00,80.68,80.68,80.65,80.66,29400.0,50.4476,50.4476,50.4289,50.4351,29400.0
2007-07-09 14:25:00,80.66,80.68,80.54,80.63,76100.0,50.4351,50.4476,50.3601,50.4164,76100.0
2007-07-09 14:30:00,80.63,80.65,80.55,80.59,70500.0,50.4164,50.4289,50.3664,50.3914,70500.0
2007-07-09 14:35:00,80.6,80.63,80.52,80.57,63400.0,50.3976,50.4164,50.3476,50.3789,63400.0
2007-07-09 14:40:00,80.57,80.62,80.53,80.61,33200.0,50.3789,50.4101,50.3538,50.4039,33200.0
2007-07-09 14:45:00,80.6,80.65,80.57,80.57,69200.0,50.3976,50.4289,50.3789,50.3789,69200.0
2007-07-09 14:50:00,80.57,80.6,80.48,80.51,44800.0,50.3789,50.3976,50.3226,50.3413,44800.0
2007-07-09 14:55:00,80.49,80.56,80.44,80.44,71300.0,50.3288,50.3726,50.2976,50.2976,71300.0
2007-07-09 15:00:00,80.46,80.48,80.32,80.35,113800.0,50.3101,50.3226,50.2225,50.2413,113800.0
2007-07-09 15:05:00,80.36,80.36,80.04,80.07,158200.0,50.2475,50.2475,50.0475,50.0662,158200.0
2007-07-09 15:10:00,80.08,80.12,80.0,80.04,117700.0,50.0725,50.0975,50.0224,50.0475,117700.0
2007-07-09 15:15:00,80.04,80.21,80.04,80.18,67700.0,50.0475,50.1538,50.0475,50.135,67700.0
2007-07-09 15:20:00,80.17,80.17,80.03,80.05,66700.0,50.1287,50.1287,50.0412,50.0537,66700.0
2007-07-09 15:25:00,80.03,80.07,79.86,79.9,125900.0,50.0412,50.0662,49.9349,49.9599,125900.0
2007-07-09 15:30:00,79.9,79.92,79.75,79.81,174000.0,49.9599,49.9724,49.8661,49.9036,174000.0
2007-07-09 15:35:00,79.81,79.9,79.81,79.85,90400.0,49.9036,49.9599,49.9036,49.9287,90400.0
2007-07-09 15:40:00,79.84,79.88,79.73,79.86,135000.0,49.9224,49.9474,49.8536,49.9349,135000.0
2007-07-09 15:45:00,79.86,79.88,79.83,79.85,88200.0,49.9349,49.9474,49.9162,49.9287,88200.0
2007-07-09 15:50:00,79.85,79.87,79.77,79.8,158700.0,49.9287,49.9412,49.8786,49.8974,158700.0
2007-07-09 15:55:00,79.82,79.93,79.8,79.88,188100.0,49.9099,49.9787,49.8974,49.9474,188100.0
2007-07-10 09:30:00,80.02,80.33,80.02,80.22,292700.0,50.035,50.2288,50.035,50.16,292700.0
2007-07-10 09:35:00,80.22,80.53,80.13,80.49,292600.0,50.16,50.3538,50.1037,50.3288,292600.0
2007-07-10 09:40:00,80.49,80.51,80.07,80.14,298300.0,50.3288,50.3413,50.0662,50.11,298300.0
2007-07-10 09:45:00,80.14,80.2,80.0,80.0,281300.0,50.11,50.1475,50.0224,50.0224,281300.0
2007-07-10 09:50:00,80.0,80.29,80.0,80.18,270900.0,50.0224,50.2038,50.0224,50.135,270900.0
2007-07-10 09:55:00,80.17,80.39,80.15,80.23,159900.0,50.1287,50.2663,50.1162,50.1663,159900.0
2007-07-10 10:00:00,80.23,80.25,80.02,80.2,140400.0,50.1663,50.1788,50.035,50.1475,140400.0
2007-07-10 10:05:00,80.22,80.24,80.18,80.22,75400.0,50.16,50.1725,50.135,50.16,75400.0
2007-07-10 10:10:00,80.21,80.73,80.21,80.62,239600.0,50.1538,50.4789,50.1538,50.4101,239600.0
2007-07-10 10:15:00,80.64,80.74,80.55,80.55,162000.0,50.4226,50.4852,50.3664,50.3664,162000.0
2007-07-10 10:20:00,80.56,80.78,80.56,80.75,94100.0,50.3726,50.5102,50.3726,50.4914,94100.0
2007-07-10 10:25:00,80.74,80.77,80.63,80.7,93100.0,50.4852,50.5039,50.4164,50.4601,93100.0
2007-07-10 10:30:00,80.72,80.82,80.66,80.74,178400.0,50.4727,50.5352,50.4351,50.4852,178400.0
2007-07-10 10:35:00,80.73,80.84,80.65,80.84,113800.0,50.4789,50.5477,50.4289,50.5477,113800.0
2007-07-10 10:40:00,80.84,80.92,80.77,80.81,126300.0,50.5477,50.5977,50.5039,50.5289,126300.0
2007-07-10 10:45:00,80.83,80.83,80.65,80.76,112300.0,50.5414,50.5414,50.4289,50.4977,112300.0
2007-07-10 10:50:00,80.78,80.95,80.75,80.93,87400.0,50.5102,50.6165,50.4914,50.604,87400.0
2007-07-10 10:55:00,80.93,81.19,80.92,81.19,167800.0,50.604,50.7665,50.5977,50.7665,167800.0
2007-07-10 11:00:00,81.17,81.24,81.12,81.14,165800.0,50.754,50.7978,50.7228,50.7353,165800.0
2007-07-10 11:05:00,81.13,81.15,80.98,81.08,112600.0,50.729,50.7415,50.6352,50.6978,112600.0
2007-07-10 11:10:00,81.07,81.11,80.96,81.02,73600.0,50.6915,50.7165,50.6227,50.6602,73600.0
2007-07-10 11:15:00,81.03,81.15,80.99,81.14,139900.0,50.6665,50.7415,50.6415,50.7353,139900.0
2007-07-10 11:20:00,81.12,81.14,80.97,81.0,108300.0,50.7228,50.7353,50.629,50.6477,108300.0
2007-07-10 11:25:00,81.0,81.12,80.98,81.05,114700.0,50.6477,50.7228,50.6352,50.679,114700.0
2007-07-10 11:30:00,81.05,81.24,81.05,81.2,218500.0,50.679,50.7978,50.679,50.7728,218500.0
2007-07-10 11:35:00,81.22,81.23,81.18,81.18,50900.0,50.7853,50.7915,50.7603,50.7603,50900.0
2007-07-10 11:40:00,81.19,81.39,81.18,81.33,146500.0,50.7665,50.8916,50.7603,50.8541,146500.0
2007-07-10 11:45:00,81.33,81.47,81.32,81.42,97500.0,50.8541,50.9416,50.8478,50.9103,97500.0
2007-07-10 11:50:00,81.42,81.54,81.41,81.52,135600.0,50.9103,50.9854,50.9041,50.9729,135600.0
2007-07-10 11:55:00,81.52,81.81,81.45,81.75,124500.0,50.9729,51.1542,50.9291,51.1167,124500.0
2007-07-10 12:00:00,81.75,81.84,81.7,81.7,86000.0,51.1167,51.173,51.0854,51.0854,86000.0
2007-07-10 12:05:00,81.7,81.7,81.62,81.64,46000.0,51.0854,51.0854,51.0354,51.0479,46000.0
2007-07-10 12:10:00,81.64,81.66,81.43,81.48,81900.0,51.0479,51.0604,50.9166,50.9479,81900.0
2007-07-10 12:15:00,81.48,81.52,81.43,81.44,48200.0,50.9479,50.9729,50.9166,50.9229,48200.0
2007-07-10 12:20:00,81.43,81.64,81.4,81.62,69700.0,50.9166,51.0479,50.8978,51.0354,69700.0
2007-07-10 12:25:00,81.62,81.64,81.49,81.54,58200.0,51.0354,51.0479,50.9541,50.9854,58200.0
2007-07-10 12:30:00,81.54,81.75,81.54,81.57,57100.0,50.9854,51.1167,50.9854,51.0041,57100.0
2007-07-10 12:35:00,81.56,81.77,81.56,81.67,57300.0,50.9979,51.1292,50.9979,51.0667,57300.0
2007-07-10 12:40:00,81.66,81.67,81.59,81.59,27300.0,51.0604,51.0667,51.0166,51.0166,27300.0
2007-07-10 12:45:00,81.58,81.66,81.54,81.56,35800.0,51.0104,51.0604,50.9854,50.9979,35800.0
2007-07-10 12:50:00,81.55,81.6,81.52,81.58,31800.0,50.9916,51.0229,50.9729,51.0104,31800.0
2007-07-10 12:55:00,81.58,81.61,81.56,81.59,29200.0,51.0104,51.0292,50.9979,51.0166,29200.0
2007-07-10 13:00:00,81.59,81.77,81.5,81.5,76800.0,51.0166,51.1292,50.9604,50.9604,76800.0
2007-07-10 13:05:00,81.5,81.53,81.25,81.42,69700.0,50.9604,50.9791,50.804,50.9103,69700.0
2007-07-10 13:10:00,81.43,81.59,81.41,81.47,39500.0,50.9166,51.0166,50.9041,50.9416,39500.0
2007-07-10 13:15:00,81.47,81.47,81.35,81.4,27300.0,50.9416,50.9416,50.8666,50.8978,27300.0
2007-07-10 13:20:00,81.4,81.4,81.22,81.3,143400.0,50.8978,50.8978,50.7853,50.8353,143400.0
2007-07-10 13:25:00,81.32,81.36,81.24,81.29,44700.0,50.8478,50.8728,50.7978,50.8291,44700.0
2007-07-10 13:30:00,81.28,81.34,81.22,81.31,47000.0,50.8228,50.8603,50.7853,50.8416,47000.0
2007-07-10 13:35:00,81.3,81.45,81.29,81.4,55100.0,50.8353,50.9291,50.8291,50.8978,55100.0
2007-07-10 13:40:00,81.4,81.4,81.24,81.32,31300.0,50.8978,50.8978,50.7978,50.8478,31300.0
2007-07-10 13:45:00,81.3,81.3,81.02,81.17,189300.0,50.8353,50.8353,50.6602,50.754,189300.0
2007-07-10 13:50:00,81.14,81.23,80.88,81.11,178200.0,50.7353,50.7915,50.5727,50.7165,178200.0
2007-07-10 13:55:00,81.12,81.17,81.0,81.1,59200.0,50.7228,50.754,50.6477,50.7103,59200.0
2007-07-10 14:00:00,81.11,81.22,80.96,81.06,130300.0,50.7165,50.7853,50.6227,50.6852,130300.0
2007-07-10 14:05:00,81.07,81.12,80.96,80.99,91000.0,50.6915,50.7228,50.6227,50.6415,91000.0
2007-07-10 14:10:00,80.99,81.07,80.96,81.04,59600.0,50.6415,50.6915,50.6227,50.6727,59600.0
2007-07-10 14:15:00,81.05,81.21,81.01,81.17,69600.0,50.679,50.779,50.654,50.754,69600.0
2007-07-10 14:20:00,81.19,81.32,81.18,81.31,65800.0,50.7665,50.8478,50.7603,50.8416,65800.0
2007-07-10 14:25:00,81.31,81.31,81.16,81.19,64100.0,50.8416,50.8416,50.7478,50.7665,64100.0
2007-07-10 14:30:00,81.17,81.2,81.13,81.15,35900.0,50.754,50.7728,50.729,50.7415,35900.0
2007-07-10 14:35:00,81.13,81.28,81.12,81.2,91000.0,50.729,50.8228,50.7228,50.7728,91000.0
2007-07-10 14:40:00,81.21,81.26,81.15,81.2,59400.0,50.779,50.8103,50.7415,50.7728,59400.0
2007-07-10 14:45:00,81.2,81.27,81.17,81.23,71800.0,50.7728,50.8166,50.754,50.7915,71800.0
2007-07-10 14:50:00,81.24,81.44,81.23,81.44,107400.0,50.7978,50.9229,50.7915,50.9229,107400.0
2007-07-10 14:55:00,81.44,81.44,81.26,81.36,86800.0,50.9229,50.9229,50.8103,50.8728,86800.0
2007-07-10 15:00:00,81.36,81.46,81.32,81.36,106300.0,50.8728,50.9354,50.8478,50.8728,106300.0
2007-07-10 15:05:00,81.33,81.33,81.16,81.29,100900.0,50.8541,50.8541,50.7478,50.8291,100900.0
2007-07-10 15:10:00,81.28,81.33,81.12,81.16,89800.0,50.8228,50.8541,50.7228,50.7478,89800.0
2007-07-10 15:15:00,81.14,81.22,81.12,81.18,121700.0,50.7353,50.7853,50.7228,50.7603,121700.0
2007-07-10 15:20:00,81.18,81.25,81.16,81.21,84200.0,50.7603,50.804,50.7478,50.779,84200.0
2007-07-10 15:25:00,81.19,81.21,81.03,81.14,151100.0,50.7665,50.779,50.6665,50.7353,151100.0
2007-07-10 15:30:00,81.13,81.13,81.01,81.09,171300.0,50.729,50.729,50.654,50.704,171300.0
2007-07-10 15:35:00,81.09,81.17,81.06,81.1,153000.0,50.704,50.754,50.6852,50.7103,153000.0
2007-07-10 15:40:00,81.11,81.2,80.94,80.97,336300.0,50.7165,50.7728,50.6102,50.629,336300.0
2007-07-10 15:45:00,80.96,81.05,80.93,80.96,217400.0,50.6227,50.679,50.604,50.6227,217400.0
2007-07-10 15:50:00,80.96,81.17,80.95,81.11,202400.0,50.6227,50.754,50.6165,50.7165,202400.0
2007-07-10 15:55:00,81.09,81.25,81.05,81.22,473800.0,50.704,50.804,50.679,50.7853,473800.0
2007-07-11 09:30:00,81.4,81.65,81.25,81.62,150700.0,50.8978,51.0542,50.804,51.0354,150700.0
2007-07-11 09:35:00,81.62,81.65,81.53,81.56,62900.0,51.0354,51.0542,50.9791,50.9979,62900.0
2007-07-11 09:40:00,81.58,81.62,81.35,81.37,82500.0,51.0104,51.0354,50.8666,50.8791,82500.0
2007-07-11 09:45:00,81.39,81.63,81.39,81.6,75900.0,50.8916,51.0417,50.8916,51.0229,75900.0
2007-07-11 09:50:00,81.59,81.62,81.22,81.27,60100.0,51.0166,51.0354,50.7853,50.8166,60100.0
2007-07-11 09:55:00,81.27,81.43,81.23,81.42,50600.0,50.8166,50.9166,50.7915,50.9103,50600.0
2007-07-11 10:00:00,81.41,81.84,81.35,81.83,132900.0,50.9041,51.173,50.8666,51.1667,132900.0
2007-07-11 10:05:00,81.82,81.86,81.71,81.85,80000.0,51.1605,51.1855,51.0917,51.1792,80000.0
2007-07-11 10:10:00,81.82,81.9,81.78,81.87,71200.0,51.1605,51.2105,51.1354,51.1917,71200.0
2007-07-11 10:15:00,81.86,81.99,81.83,81.95,134300.0,51.1855,51.2668,51.1667,51.2417,134300.0
2007-07-11 10:20:00,81.95,82.0,81.91,81.98,90100.0,51.2417,51.273,51.2167,51.2605,90100.0
2007-07-11 10:25:00,81.98,82.09,81.83,81.91,118300.0,51.2605,51.3293,51.1667,51.2167,118300.0
2007-07-11 10:30:00,81.89,82.03,81.82,81.82,95500.0,51.2042,51.2918,51.1605,51.1605,95500.0
2007-07-11 10:35:00,81.82,81.89,81.7,81.74,66300.0,51.1605,51.2042,51.0854,51.1104,66300.0
2007-07-11 10:40:00,81.72,81.89,81.72,81.78,338600.0,51.0979,51.2042,51.0979,51.1354,338600.0
2007-07-11 10:45:00,81.79,82.0,81.74,81.94,142800.0,51.1417,51.273,51.1104,51.2355,142800.0
2007-07-11 10:50:00,81.93,82.0,81.86,81.95,200100.0,51.2292,51.273,51.1855,51.2417,200100.0
2007-07-11 10:55:00,81.95,82.0,81.85,81.99,103700.0,51.2417,51.273,51.1792,51.2668,103700.0
2007-07-11 11:00:00,81.97,82.03,81.91,81.91,85300.0,51.2543,51.2918,51.2167,51.2167,85300.0
2007-07-11 11:05:00,81.91,82.1,81.9,82.06,68100.0,51.2167,51.3355,51.2105,51.3105,68100.0
2007-07-11 11:10:00,82.07,82.12,82.01,82.12,49400.0,51.3168,51.348,51.2793,51.348,49400.0
2007-07-11 11:15:00,82.1,82.17,82.03,82.08,56000.0,51.3355,51.3793,51.2918,51.323,56000.0
2007-07-11 11:20:00,82.07,82.25,82.02,82.22,68100.0,51.3168,51.4293,51.2855,51.4106,68100.0
2007-07-11 11:25:00,82.24,82.27,82.14,82.16,66500.0,51.4231,51.4418,51.3605,51.3731,66500.0
2007-07-11 11:30:00,82.16,82.22,82.07,82.07,48300.0,51.3731,51.4106,51.3168,51.3168,48300.0
2007-07-11 11:35:00,82.09,82.3,82.02,82.25,74200.0,51.3293,51.4606,51.2855,51.4293,74200.0
2007-07-11 11:40:00,82.25,82.27,82.21,82.27,71900.0,51.4293,51.4418,51.4043,51.4418,71900.0
2007-07-11 11:45:00,82.27,82.34,82.2,82.34,80300.0,51.4418,51.4856,51.3981,51.4856,80300.0
2007-07-11 11:50:00,82.34,82.35,82.26,82.27,106100.0,51.4856,51.4919,51.4356,51.4418,106100.0
2007-07-11 11:55:00,82.27,82.28,82.17,82.22,141400.0,51.4418,51.4481,51.3793,51.4106,141400.0
2007-07-11 12:00:00,82.22,82.3,82.18,82.21,56600.0,51.4106,51.4606,51.3856,51.4043,56600.0
2007-07-11 12:05:00,82.23,82.24,82.13,82.18,41900.0,51.4168,51.4231,51.3543,51.3856,41900.0
2007-07-11 12:10:00,82.17,82.28,82.15,82.25,30200.0,51.3793,51.4481,51.3668,51.4293,30200.0
2007-07-11 12:15:00,82.24,82.27,82.09,82.2,64400.0,51.4231,51.4418,51.3293,51.3981,64400.0
2007-07-11 12:20:00,82.22,82.27,82.19,82.19,42800.0,51.4106,51.4418,51.3918,51.3918,42800.0
2007-07-11 12:25:00,82.2,82.28,82.19,82.26,46200.0,51.3981,51.4481,51.3918,51.4356,46200.0
2007-07-11 12:30:00,82.27,82.3,82.26,82.29,25700.0,51.4418,51.4606,51.4356,51.4543,25700.0
2007-07-11 12:35:00,82.27,82.37,82.27,82.37,35600.0,51.4418,51.5044,51.4418,51.5044,35600.0
2007-07-11 12:40:00,82.35,82.38,82.3,82.33,49100.0,51.4919,51.5106,51.4606,51.4794,49100.0
2007-07-11 12:45:00,82.34,82.41,82.32,82.39,70300.0,51.4856,51.5294,51.4731,51.5169,70300.0
2007-07-11 12:50:00,82.39,82.4,82.28,82.31,34400.0,51.5169,51.5231,51.4481,51.4668,34400.0
2007-07-11 12:55:00,82.3,82.37,82.27,82.32,26000.0,51.4606,51.5044,51.4418,51.4731,26000.0
2007-07-11 13:00:00,82.34,82.38,82.32,82.34,21900.0,51.4856,51.5106,51.4731,51.4856,21900.0
2007-07-11 13:05:00,82.35,82.37,82.32,82.32,15700.0,51.4919,51.5044,51.4731,51.4731,15700.0
2007-07-11 13:10:00,82.32,82.35,82.28,82.34,41600.0,51.4731,51.4919,51.4481,51.4856,41600.0
2007-07-11 13:15:00,82.34,82.35,82.31,82.35,27000.0,51.4856,51.4919,51.4668,51.4919,27000.0
2007-07-11 13:20:00,82.34,82.44,82.33,82.42,58000.0,51.4856,51.5481,51.4794,51.5356,58000.0
2007-07-11 13:25:00,82.42,82.43,82.33,82.39,32800.0,51.5356,51.5419,51.4794,51.5169,32800.0
2007-07-11 13:30:00,82.39,82.45,82.39,82.43,42400.0,51.5169,51.5544,51.5169,51.5419,42400.0
2007-07-11 13:35:00,82.42,82.48,82.35,82.46,62100.0,51.5356,51.5731,51.4919,51.5606,62100.0
2007-07-11 13:40:00,82.45,82.49,82.43,82.44,53500.0,51.5544,51.5794,51.5419,51.5481,53500.0
2007-07-11 13:45:00,82.46,82.48,82.43,82.47,70000.0,51.5606,51.5731,51.5419,51.5669,70000.0
2007-07-11 13:50:00,82.47,82.58,82.45,82.52,195100.0,51.5669,51.6357,51.5544,51.5982,195100.0
2007-07-11 13:55:00,82.52,82.53,82.46,82.46,116900.0,51.5982,51.6044,51.5606,51.5606,116900.0
2007-07-11 14:00:00,82.47,82.5,82.4,82.46,113500.0,51.5669,51.5857,51.5231,51.5606,113500.0
2007-07-11 14:05:00,82.46,82.46,82.3,82.4,112100.0,51.5606,51.5606,51.4606,51.5231,112100.0
2007-07-11 14:10:00,82.41,82.47,82.32,82.43,59700.0,51.5294,51.5669,51.4731,51.5419,59700.0
2007-07-11 14:15:00,82.43,82.5,82.39,82.47,48000.0,51.5419,51.5857,51.5169,51.5669,48000.0
2007-07-11 14:20:00,82.48,82.49,82.36,82.4,35500.0,51.5731,51.5794,51.4981,51.5231,35500.0
2007-07-11 14:25:00,82.42,82.45,82.35,82.42,36800.0,51.5356,51.5544,51.4919,51.5356,36800.0
2007-07-11 14:30:00,82.43,82.45,82.23,82.3,53200.0,51.5419,51.5544,51.4168,51.4606,53200.0
2007-07-11 14:35:00,82.29,82.43,82.29,82.39,50900.0,51.4543,51.5419,51.4543,51.5169,50900.0
2007-07-11 14:40:00,82.39,82.42,82.31,82.33,41700.0,51.5169,51.5356,51.4668,51.4794,41700.0
2007-07-11 14:45:00,82.35,82.39,82.29,82.29,53000.0,51.4919,51.5169,51.4543,51.4543,53000.0
2007-07-11 14:50:00,82.29,82.35,82.16,82.22,76600.0,51.4543,51.4919,51.3731,51.4106,76600.0
2007-07-11 14:55:00,82.22,82.31,82.16,82.17,74400.0,51.4106,51.4668,51.3731,51.3793,74400.0
2007-07-11 15:00:00,82.17,82.2,82.08,82.2,220000.0,51.3793,51.3981,51.323,51.3981,220000.0
2007-07-11 15:05:00,82.19,82.34,82.17,82.34,90500.0,51.3918,51.4856,51.3793,51.4856,90500.0
2007-07-11 15:10:00,82.33,82.34,82.17,82.21,53800.0,51.4794,51.4856,51.3793,51.4043,53800.0
2007-07-11 15:15:00,82.2,82.25,82.12,82.21,98100.0,51.3981,51.4293,51.348,51.4043,98100.0
2007-07-11 15:20:00,82.21,82.31,82.15,82.26,86700.0,51.4043,51.4668,51.3668,51.4356,86700.0
2007-07-11 15:25:00,82.26,82.36,82.25,82.34,82000.0,51.4356,51.4981,51.4293,51.4856,82000.0
2007-07-11 15:30:00,82.34,82.37,82.23,82.27,102100.0,51.4856,51.5044,51.4168,51.4418,102100.0
2007-07-11 15:35:00,82.29,82.29,82.15,82.18,87100.0,51.4543,51.4543,51.3668,51.3856,87100.0
2007-07-11 15:40:00,82.18,82.27,82.15,82.19,107500.0,51.3856,51.4418,51.3668,51.3918,107500.0
2007-07-11 15:45:00,82.18,82.2,82.15,82.17,64100.0,51.3856,51.3981,51.3668,51.3793,64100.0
2007-07-11 15:50:00,82.18,82.2,82.13,82.19,111600.0,51.3856,51.3981,51.3543,51.3918,111600.0
2007-07-11 15:55:00,82.18,82.23,82.09,82.19,184000.0,51.3856,51.4168,51.3293,51.3918,184000.0
2007-07-12 09:30:00,82.98,83.49,82.54,82.76,223100.0,51.8858,52.2047,51.6107,51.7482,223100.0
2007-07-12 09:35:00,82.75,82.97,82.67,82.95,123000.0,51.742,51.8795,51.6919,51.867,123000.0
2007-07-12 09:40:00,82.95,82.99,82.81,82.83,122600.0,51.867,51.892,51.7795,51.792,122600.0
2007-07-12 09:45:00,82.82,83.0,82.82,82.96,77400.0,51.7857,51.8983,51.7857,51.8733,77400.0
2007-07-12 09:50:00,82.96,83.25,82.94,83.25,215100.0,51.8733,52.0546,51.8608,52.0546,215100.0
2007-07-12 09:55:00,83.25,83.33,83.14,83.33,121700.0,52.0546,52.1046,51.9858,52.1046,121700.0
2007-07-12 10:00:00,83.33,83.49,83.29,83.45,128800.0,52.1046,52.2047,52.0796,52.1797,128800.0
2007-07-12 10:05:00,83.45,83.63,83.33,83.53,218700.0,52.1797,52.2922,52.1046,52.2297,218700.0
2007-07-12 10:10:00,83.53,83.66,83.53,83.63,108700.0,52.2297,52.311,52.2297,52.2922,108700.0
2007-07-12 10:15:00,83.62,83.64,83.4,83.46,73900.0,52.286,52.2985,52.1484,52.1859,73900.0
2007-07-12 10:20:00,83.46,83.61,83.32,83.32,85300.0,52.1859,52.2797,52.0984,52.0984,85300.0
2007-07-12 10:25:00,83.33,83.36,83.26,83.29,56600.0,52.1046,52.1234,52.0609,52.0796,56600.0
2007-07-12 10:30:00,83.3,83.56,83.28,83.55,48800.0,52.0859,52.2484,52.0734,52.2422,48800.0
2007-07-12 10:35:00,83.53,83.55,83.4,83.5,91300.0,52.2297,52.2422,52.1484,52.2109,91300.0
2007-07-12 10:40:00,83.51,83.58,83.33,83.53,81400.0,52.2172,52.261,52.1046,52.2297,81400.0
2007-07-12 10:45:00,83.54,83.71,83.46,83.71,96400.0,52.2359,52.3422,52.1859,52.3422,96400.0
2007-07-12 10:50:00,83.71,83.83,83.63,83.74,92900.0,52.3422,52.4173,52.2922,52.361,92900.0
2007-07-12 10:55:00,83.75,83.87,83.7,83.74,68800.0,52.3673,52.4423,52.336,52.361,68800.0
2007-07-12 11:00:00,83.72,83.86,83.7,83.84,86200.0,52.3485,52.436,52.336,52.4235,86200.0
2007-07-12 11:05:00,83.85,83.87,83.78,83.83,50900.0,52.4298,52.4423,52.386,52.4173,50900.0
2007-07-12 11:10:00,83.83,83.94,83.83,83.9,104100.0,52.4173,52.4861,52.4173,52.461,104100.0
2007-07-12 11:15:00,83.9,84.0,83.87,83.9,95100.0,52.461,52.5236,52.4423,52.461,95100.0
2007-07-12 11:20:00,83.91,83.95,83.81,83.85,54000.0,52.4673,52.4923,52.4048,52.4298,54000.0
2007-07-12 11:25:00,83.85,83.87,83.69,83.69,69400.0,52.4298,52.4423,52.3297,52.3297,69400.0
2007-07-12 11:30:00,83.72,83.91,82.17,83.73,88900.0,52.3485,52.4673,51.3793,52.3547,88900.0
2007-07-12 11:35:00,83.74,83.86,83.72,83.79,50800.0,52.361,52.436,52.3485,52.3923,50800.0
2007-07-12 11:40:00,83.78,83.86,83.77,83.81,67000.0,52.386,52.436,52.3798,52.4048,67000.0
2007-07-12 11:45:00,83.79,83.82,83.73,83.76,51700.0,52.3923,52.411,52.3547,52.3735,51700.0
2007-07-12 11:50:00,83.77,83.79,83.66,83.67,53700.0,52.3798,52.3923,52.311,52.3172,53700.0
2007-07-12 11:55:00,83.68,83.71,83.55,83.62,71400.0,52.3235,52.3422,52.2422,52.286,71400.0
2007-07-12 12:00:00,83.63,83.69,83.6,83.62,59600.0,52.2922,52.3297,52.2735,52.286,59600.0
2007-07-12 12:05:00,83.62,83.64,83.5,83.53,86200.0,52.286,52.2985,52.2109,52.2297,86200.0
2007-07-12 12:10:00,83.54,83.66,83.5,83.6,63300.0,52.2359,52.311,52.2109,52.2735,63300.0
2007-07-12 12:15:00,83.6,83.66,83.51,83.52,71300.0,52.2735,52.311,52.2172,52.2234,71300.0
2007-07-12 12:20:00,83.54,83.6,83.5,83.55,86000.0,52.2359,52.2735,52.2109,52.2422,86000.0
2007-07-12 12:25:00,83.55,83.62,83.51,83.6,39900.0,52.2422,52.286,52.2172,52.2735,39900.0
2007-07-12 12:30:00,83.61,83.63,83.48,83.54,93600.0,52.2797,52.2922,52.1984,52.2359,93600.0
2007-07-12 12:35:00,83.54,83.59,83.49,83.55,43200.0,52.2359,52.2672,52.2047,52.2422,43200.0
2007-07-12 12:40:00,83.55,83.6,83.51,83.53,33500.0,52.2422,52.2735,52.2172,52.2297,33500.0
2007-07-12 12:45:00,83.55,83.58,83.51,83.54,61400.0,52.2422,52.261,52.2172,52.2359,61400.0
2007-07-12 12:50:00,83.55,83.6,83.52,83.54,29600.0,52.2422,52.2735,52.2234,52.2359,29600.0
2007-07-12 12:55:00,83.52,83.58,83.49,83.5,22300.0,52.2234,52.261,52.2047,52.2109,22300.0
2007-07-12 13:00:00,83.5,83.54,83.47,83.47,29600.0,52.2109,52.2359,52.1922,52.1922,29600.0
2007-07-12 13:05:00,83.47,83.54,83.47,83.48,24600.0,52.1922,52.2359,52.1922,52.1984,24600.0
2007-07-12 13:10:00,83.5,83.56,83.47,83.51,28200.0,52.2109,52.2484,52.1922,52.2172,28200.0
2007-07-12 13:15:00,83.51,83.66,83.47,83.47,108900.0,52.2172,52.311,52.1922,52.1922,108900.0
2007-07-12 13:20:00,83.47,83.51,83.41,83.5,45900.0,52.1922,52.2172,52.1547,52.2109,45900.0
2007-07-12 13:25:00,83.5,83.56,83.49,83.54,34100.0,52.2109,52.2484,52.2047,52.2359,34100.0
2007-07-12 13:30:00,83.55,83.68,83.55,83.66,40800.0,52.2422,52.3235,52.2422,52.311,40800.0
2007-07-12 13:35:00,83.68,83.72,83.62,83.63,68400.0,52.3235,52.3485,52.286,52.2922,68400.0
2007-07-12 13:40:00,83.62,83.66,83.61,83.65,32000.0,52.286,52.311,52.2797,52.3047,32000.0
2007-07-12 13:45:00,83.65,83.65,83.57,83.58,27300.0,52.3047,52.3047,52.2547,52.261,27300.0
2007-07-12 13:50:00,83.59,83.6,83.52,83.52,19500.0,52.2672,52.2735,52.2234,52.2234,19500.0
2007-07-12 13:55:00,83.53,83.55,83.45,83.54,32500.0,52.2297,52.2422,52.1797,52.2359,32500.0
2007-07-12 14:00:00,83.52,83.57,83.48,83.48,19500.0,52.2234,52.2547,52.1984,52.1984,19500.0
2007-07-12 14:05:00,83.48,83.52,83.41,83.48,38300.0,52.1984,52.2234,52.1547,52.1984,38300.0
2007-07-12 14:10:00,83.49,83.59,83.45,83.47,53800.0,52.2047,52.2672,52.1797,52.1922,53800.0
2007-07-12 14:15:00,83.46,83.49,83.39,83.45,44000.0,52.1859,52.2047,52.1421,52.1797,44000.0
2007-07-12 14:20:00,83.45,83.53,83.44,83.52,26800.0,52.1797,52.2297,52.1734,52.2234,26800.0
2007-07-12 14:25:00,83.53,83.57,83.51,83.55,32800.0,52.2297,52.2547,52.2172,52.2422,32800.0
2007-07-12 14:30:00,83.56,83.59,83.55,83.58,25700.0,52.2484,52.2672,52.2422,52.261,25700.0
2007-07-12 14:35:00,83.57,83.57,83.47,83.51,26300.0,52.2547,52.2547,52.1922,52.2172,26300.0
2007-07-12 14:40:00,83.51,83.63,83.5,83.61,24900.0,52.2172,52.2922,52.2109,52.2797,24900.0
2007-07-12 14:45:00,83.61,83.64,83.56,83.59,29200.0,52.2797,52.2985,52.2484,52.2672,29200.0
2007-07-12 14:50:00,83.57,83.82,83.57,83.78,90400.0,52.2547,52.411,52.2547,52.386,90400.0
2007-07-12 14:55:00,83.77,84.0,83.76,83.97,169100.0,52.3798,52.5236,52.3735,52.5048,169100.0
2007-07-12 15:00:00,83.99,83.99,83.86,83.95,70500.0,52.5173,52.5173,52.436,52.4923,70500.0
2007-07-12 15:05:00,83.94,83.94,83.87,83.92,80200.0,52.4861,52.4861,52.4423,52.4735,80200.0
2007-07-12 15:10:00,83.93,83.98,83.92,83.96,68300.0,52.4798,52.5111,52.4735,52.4986,68300.0
2007-07-12 15:15:00,83.95,84.13,83.95,84.0,252600.0,52.4923,52.6049,52.4923,52.5236,252600.0
2007-07-12 15:20:00,84.0,84.05,84.0,84.04,65500.0,52.5236,52.5548,52.5236,52.5486,65500.0
2007-07-12 15:25:00,84.04,84.04,83.98,84.0,120600.0,52.5486,52.5486,52.5111,52.5236,120600.0
2007-07-12 15:30:00,83.99,84.1,83.99,84.0,114900.0,52.5173,52.5861,52.5173,52.5236,114900.0
2007-07-12 15:35:00,84.01,84.09,83.99,84.0,179600.0,52.5298,52.5798,52.5173,52.5236,179600.0
2007-07-12 15:40:00,84.0,84.1,84.0,84.04,139000.0,52.5236,52.5861,52.5236,52.5486,139000.0
2007-07-12 15:45:00,84.05,84.09,84.03,84.08,106200.0,52.5548,52.5798,52.5423,52.5736,106200.0
2007-07-12 15:50:00,84.09,84.1,84.04,84.1,143300.0,52.5798,52.5861,52.5486,52.5861,143300.0
2007-07-12 15:55:00,84.09,84.15,84.01,84.12,213800.0,52.5798,52.6174,52.5298,52.5986,213800.0
2007-07-13 09:30:00,84.9,85.5,84.67,85.28,692300.0,53.0863,53.4615,52.9425,53.3239,692300.0
2007-07-13 09:35:00,85.47,85.5,85.05,85.15,227500.0,53.4427,53.4615,53.1801,53.2426,227500.0
2007-07-13 09:40:00,85.16,85.44,85.06,85.38,151500.0,53.2489,53.424,53.1864,53.3865,151500.0
2007-07-13 09:45:00,85.38,85.59,85.32,85.55,142400.0,53.3865,53.5178,53.3489,53.4928,142400.0
2007-07-13 09:50:00,85.54,85.81,85.41,85.53,205600.0,53.4865,53.6553,53.4052,53.4803,205600.0
2007-07-13 09:55:00,85.51,85.55,85.25,85.52,108400.0,53.4677,53.4928,53.3052,53.474,108400.0
2007-07-13 10:00:00,85.53,85.85,85.53,85.76,141100.0,53.4803,53.6803,53.4803,53.6241,141100.0
2007-07-13 10:05:00,85.76,85.87,85.66,85.82,91800.0,53.6241,53.6928,53.5615,53.6616,91800.0
2007-07-13 10:10:00,85.83,85.9,85.75,85.79,73200.0,53.6678,53.7116,53.6178,53.6428,73200.0
2007-07-13 10:15:00,85.81,85.89,85.65,85.65,48300.0,53.6553,53.7054,53.5553,53.5553,48300.0
2007-07-13 10:20:00,85.67,85.76,85.5,85.51,81900.0,53.5678,53.6241,53.4615,53.4677,81900.0
2007-07-13 10:25:00,85.51,85.63,85.33,85.59,102000.0,53.4677,53.5428,53.3552,53.5178,102000.0
2007-07-13 10:30:00,85.59,85.72,85.32,85.35,90600.0,53.5178,53.5991,53.3489,53.3677,90600.0
2007-07-13 10:35:00,85.35,85.36,85.26,85.28,63600.0,53.3677,53.374,53.3114,53.3239,63600.0
2007-07-13 10:40:00,85.27,85.43,85.2,85.31,75600.0,53.3177,53.4177,53.2739,53.3427,75600.0
2007-07-13 10:45:00,85.33,85.44,85.23,85.41,76200.0,53.3552,53.424,53.2927,53.4052,76200.0
2007-07-13 10:50:00,85.42,85.44,85.16,85.19,62200.0,53.4115,53.424,53.2489,53.2677,62200.0
2007-07-13 10:55:00,85.17,85.22,85.14,85.15,46600.0,53.2551,53.2864,53.2364,53.2426,46600.0
2007-07-13 11:00:00,85.17,85.33,85.15,85.23,49000.0,53.2551,53.3552,53.2426,53.2927,49000.0
2007-07-13 11:05:00,85.23,85.26,85.14,85.21,43300.0,53.2927,53.3114,53.2364,53.2802,43300.0
2007-07-13 11:10:00,85.22,85.22,85.11,85.11,44200.0,53.2864,53.2864,53.2176,53.2176,44200.0
2007-07-13 11:15:00,85.11,85.17,85.07,85.12,59400.0,53.2176,53.2551,53.1926,53.2239,59400.0
2007-07-13 11:20:00,85.13,85.22,85.0,85.0,70200.0,53.2301,53.2864,53.1489,53.1489,70200.0
2007-07-13 11:25:00,85.03,85.1,85.0,85.07,39900.0,53.1676,53.2114,53.1489,53.1926,39900.0
2007-07-13 11:30:00,85.08,85.08,84.87,85.0,156600.0,53.1989,53.1989,53.0676,53.1489,156600.0
2007-07-13 11:35:00,85.0,85.07,84.94,85.07,63400.0,53.1489,53.1926,53.1113,53.1926,63400.0
2007-07-13 11:40:00,85.06,85.07,84.94,84.99,66500.0,53.1864,53.1926,53.1113,53.1426,66500.0
2007-07-13 11:45:00,85.0,85.07,84.96,84.97,71900.0,53.1489,53.1926,53.1238,53.1301,71900.0
2007-07-13 11:50:00,84.97,85.03,84.96,85.0,48000.0,53.1301,53.1676,53.1238,53.1489,48000.0
2007-07-13 11:55:00,84.99,85.0,84.94,84.97,22600.0,53.1426,53.1489,53.1113,53.1301,22600.0
2007-07-13 12:00:00,84.97,85.06,84.92,85.06,51500.0,53.1301,53.1864,53.0988,53.1864,51500.0
2007-07-13 12:05:00,85.05,85.08,85.0,85.04,29900.0,53.1801,53.1989,53.1489,53.1739,29900.0
2007-07-13 12:10:00,85.04,85.26,85.02,85.23,67700.0,53.1739,53.3114,53.1614,53.2927,67700.0
2007-07-13 12:15:00,85.26,85.28,85.16,85.16,36700.0,53.3114,53.3239,53.2489,53.2489,36700.0
2007-07-13 12:20:00,85.14,85.15,85.0,85.02,19800.0,53.2364,53.2426,53.1489,53.1614,19800.0
2007-07-13 12:25:00,85.01,85.12,84.98,85.08,21200.0,53.1551,53.2239,53.1363,53.1989,21200.0
2007-07-13 12:30:00,85.07,85.13,85.01,85.1,26700.0,53.1926,53.2301,53.1551,53.2114,26700.0
2007-07-13 12:35:00,85.08,85.2,85.02,85.05,41300.0,53.1989,53.2739,53.1614,53.1801,41300.0
2007-07-13 12:40:00,85.07,85.15,85.07,85.11,19300.0,53.1926,53.2426,53.1926,53.2176,19300.0
2007-07-13 12:45:00,85.09,85.11,85.02,85.03,25500.0,53.2051,53.2176,53.1614,53.1676,25500.0
2007-07-13 12:50:00,85.03,85.04,84.94,84.98,49000.0,53.1676,53.1739,53.1113,53.1363,49000.0
2007-07-13 12:55:00,84.98,85.05,84.97,85.02,24800.0,53.1363,53.1801,53.1301,53.1614,24800.0
2007-07-13 13:00:00,85.03,85.15,85.0,85.03,44400.0,53.1676,53.2426,53.1489,53.1676,44400.0
2007-07-13 13:05:00,85.03,85.15,85.0,85.03,21800.0,53.1676,53.2426,53.1489,53.1676,21800.0
2007-07-13 13:10:00,85.03,85.04,84.97,85.01,72400.0,53.1676,53.1739,53.1301,53.1551,72400.0
2007-07-13 13:15:00,85.01,85.03,84.97,85.02,31000.0,53.1551,53.1676,53.1301,53.1614,31000.0
2007-07-13 13:20:00,84.99,85.16,84.99,85.15,22900.0,53.1426,53.2489,53.1426,53.2426,22900.0
2007-07-13 13:25:00,85.16,85.24,85.16,85.19,28900.0,53.2489,53.2989,53.2489,53.2677,28900.0
2007-07-13 13:30:00,85.17,85.35,85.14,85.23,74700.0,53.2551,53.3677,53.2364,53.2927,74700.0
2007-07-13 13:35:00,85.23,85.29,85.12,85.22,36300.0,53.2927,53.3302,53.2239,53.2864,36300.0
2007-07-13 13:40:00,85.2,85.21,85.08,85.19,28400.0,53.2739,53.2802,53.1989,53.2677,28400.0
2007-07-13 13:45:00,85.2,85.24,85.19,85.2,31400.0,53.2739,53.2989,53.2677,53.2739,31400.0
2007-07-13 13:50:00,85.2,85.23,85.16,85.16,25100.0,53.2739,53.2927,53.2489,53.2489,25100.0
2007-07-13 13:55:00,85.16,85.22,85.16,85.2,23000.0,53.2489,53.2864,53.2489,53.2739,23000.0
2007-07-13 14:00:00,85.22,85.23,85.12,85.2,33000.0,53.2864,53.2927,53.2239,53.2739,33000.0
2007-07-13 14:05:00,85.21,85.23,85.19,85.19,31300.0,53.2802,53.2927,53.2677,53.2677,31300.0
2007-07-13 14:10:00,85.2,85.29,85.2,85.28,40000.0,53.2739,53.3302,53.2739,53.3239,40000.0
2007-07-13 14:15:00,85.28,85.33,85.22,85.33,39900.0,53.3239,53.3552,53.2864,53.3552,39900.0
2007-07-13 14:20:00,85.31,85.39,85.25,85.28,62600.0,53.3427,53.3927,53.3052,53.3239,62600.0
2007-07-13 14:25:00,85.28,85.31,85.17,85.2,44600.0,53.3239,53.3427,53.2551,53.2739,44600.0
2007-07-13 14:30:00,85.18,85.23,85.01,85.15,91200.0,53.2614,53.2927,53.1551,53.2426,91200.0
2007-07-13 14:35:00,85.15,85.25,85.15,85.17,28400.0,53.2426,53.3052,53.2426,53.2551,28400.0
2007-07-13 14:40:00,85.17,85.34,85.17,85.34,26500.0,53.2551,53.3614,53.2551,53.3614,26500.0
2007-07-13 14:45:00,85.32,85.35,85.27,85.33,23800.0,53.3489,53.3677,53.3177,53.3552,23800.0
2007-07-13 14:50:00,85.33,85.38,85.3,85.34,52500.0,53.3552,53.3865,53.3364,53.3614,52500.0
2007-07-13 14:55:00,85.32,85.35,85.29,85.3,29800.0,53.3489,53.3677,53.3302,53.3364,29800.0
2007-07-13 15:00:00,85.29,85.33,85.22,85.3,38700.0,53.3302,53.3552,53.2864,53.3364,38700.0
2007-07-13 15:05:00,85.31,85.35,85.28,85.34,40400.0,53.3427,53.3677,53.3239,53.3614,40400.0
2007-07-13 15:10:00,85.34,85.37,85.28,85.34,45000.0,53.3614,53.3802,53.3239,53.3614,45000.0
2007-07-13 15:15:00,85.34,85.42,85.3,85.34,60800.0,53.3614,53.4115,53.3364,53.3614,60800.0
2007-07-13 15:20:00,85.33,85.5,85.33,85.45,45600.0,53.3552,53.4615,53.3552,53.4302,45600.0
2007-07-13 15:25:00,85.46,85.47,85.25,85.34,98100.0,53.4365,53.4427,53.3052,53.3614,98100.0
2007-07-13 15:30:00,85.34,85.42,85.34,85.36,58100.0,53.3614,53.4115,53.3614,53.374,58100.0
2007-07-13 15:35:00,85.36,85.4,85.27,85.39,42100.0,53.374,53.399,53.3177,53.3927,42100.0
2007-07-13 15:40:00,85.38,85.39,85.26,85.32,80000.0,53.3865,53.3927,53.3114,53.3489,80000.0
2007-07-13 15:45:00,85.32,85.32,85.12,85.14,77900.0,53.3489,53.3489,53.2239,53.2364,77900.0
2007-07-13 15:50:00,85.14,85.31,85.13,85.25,113000.0,53.2364,53.3427,53.2301,53.3052,113000.0
2007-07-13 15:55:00,85.25,85.28,85.17,85.19,131700.0,53.3052,53.3239,53.2551,53.2677,131700.0
2007-07-16 09:30:00,85.97,86.0,85.26,85.88,301000.0,53.7554,53.7741,53.3114,53.6991,301000.0
2007-07-16 09:35:00,85.86,85.97,85.7,85.77,144000.0,53.6866,53.7554,53.5865,53.6303,144000.0
2007-07-16 09:40:00,85.76,85.89,85.65,85.78,95100.0,53.6241,53.7054,53.5553,53.6366,95100.0
2007-07-16 09:45:00,85.82,85.84,85.7,85.76,101100.0,53.6616,53.6741,53.5865,53.6241,101100.0
2007-07-16 09:50:00,85.75,85.95,85.6,85.68,129000.0,53.6178,53.7429,53.524,53.574,129000.0
2007-07-16 09:55:00,85.67,86.15,85.65,86.01,154900.0,53.5678,53.8679,53.5553,53.7804,154900.0
2007-07-16 10:00:00,86.01,86.04,85.89,85.99,77200.0,53.7804,53.7991,53.7054,53.7679,77200.0
2007-07-16 10:05:00,85.98,86.0,85.89,85.98,76100.0,53.7616,53.7741,53.7054,53.7616,76100.0
2007-07-16 10:10:00,85.97,86.14,85.92,86.09,82900.0,53.7554,53.8617,53.7241,53.8304,82900.0
2007-07-16 10:15:00,86.1,86.14,86.04,86.13,49900.0,53.8367,53.8617,53.7991,53.8554,49900.0
2007-07-16 10:20:00,86.13,86.25,86.07,86.19,90700.0,53.8554,53.9305,53.8179,53.8929,90700.0
2007-07-16 10:25:00,86.18,86.29,86.1,86.28,58500.0,53.8867,53.9555,53.8367,53.9492,58500.0
2007-07-16 10:30:00,86.28,86.43,86.2,86.39,93700.0,53.9492,54.043,53.8992,54.018,93700.0
2007-07-16 10:35:00,86.4,86.49,86.35,86.38,78100.0,54.0242,54.0805,53.993,54.0117,78100.0
2007-07-16 10:40:00,86.37,86.4,85.96,85.98,146200.0,54.0055,54.0242,53.7491,53.7616,146200.0
2007-07-16 10:45:00,85.99,86.14,85.7,86.0,277800.0,53.7679,53.8617,53.5865,53.7741,277800.0
2007-07-16 10:50:00,86.02,86.1,85.92,86.1,63600.0,53.7866,53.8367,53.7241,53.8367,63600.0
2007-07-16 10:55:00,86.1,86.15,86.03,86.06,56200.0,53.8367,53.8679,53.7929,53.8116,56200.0
2007-07-16 11:00:00,86.08,86.09,85.91,86.03,61100.0,53.8242,53.8304,53.7179,53.7929,61100.0
2007-07-16 11:05:00,86.02,86.14,85.96,85.99,60100.0,53.7866,53.8617,53.7491,53.7679,60100.0
2007-07-16 11:10:00,86.01,86.1,85.9,85.95,43900.0,53.7804,53.8367,53.7116,53.7429,43900.0
2007-07-16 11:15:00,85.93,86.15,85.93,86.14,51100.0,53.7304,53.8679,53.7304,53.8617,51100.0
2007-07-16 11:20:00,86.14,86.16,85.91,86.01,60400.0,53.8617,53.8742,53.7179,53.7804,60400.0
2007-07-16 11:25:00,86.01,86.14,85.94,86.05,51600.0,53.7804,53.8617,53.7366,53.8054,51600.0
2007-07-16 11:30:00,86.03,86.17,86.0,86.12,41900.0,53.7929,53.8804,53.7741,53.8492,41900.0
2007-07-16 11:35:00,86.11,86.21,86.1,86.2,42000.0,53.8429,53.9054,53.8367,53.8992,42000.0
2007-07-16 11:40:00,86.2,86.22,86.03,86.05,62600.0,53.8992,53.9117,53.7929,53.8054,62600.0
2007-07-16 11:45:00,86.06,86.18,86.04,86.1,65200.0,53.8116,53.8867,53.7991,53.8367,65200.0
2007-07-16 11:50:00,86.1,86.13,86.04,86.09,61700.0,53.8367,53.8554,53.7991,53.8304,61700.0
2007-07-16 11:55:00,86.08,86.13,86.0,86.08,64800.0,53.8242,53.8554,53.7741,53.8242,64800.0
2007-07-16 12:00:00,86.07,86.1,85.94,86.04,69500.0,53.8179,53.8367,53.7366,53.7991,69500.0
2007-07-16 12:05:00,86.04,86.13,86.03,86.1,41500.0,53.7991,53.8554,53.7929,53.8367,41500.0
2007-07-16 12:10:00,86.1,86.2,86.05,86.05,82800.0,53.8367,53.8992,53.8054,53.8054,82800.0
2007-07-16 12:15:00,86.04,86.05,85.9,85.92,73200.0,53.7991,53.8054,53.7116,53.7241,73200.0
2007-07-16 12:20:00,85.9,85.95,85.9,85.91,34100.0,53.7116,53.7429,53.7116,53.7179,34100.0
2007-07-16 12:25:00,85.91,85.95,85.9,85.93,27000.0,53.7179,53.7429,53.7116,53.7304,27000.0
2007-07-16 12:30:00,85.93,85.94,85.91,85.93,35100.0,53.7304,53.7366,53.7179,53.7304,35100.0
2007-07-16 12:35:00,85.93,85.95,85.91,85.92,45600.0,53.7304,53.7429,53.7179,53.7241,45600.0
2007-07-16 12:40:00,85.93,85.97,85.91,85.94,30200.0,53.7304,53.7554,53.7179,53.7366,30200.0
2007-07-16 12:45:00,85.96,85.99,85.87,85.87,77900.0,53.7491,53.7679,53.6928,53.6928,77900.0
2007-07-16 12:50:00,85.87,86.0,85.85,85.97,31100.0,53.6928,53.7741,53.6803,53.7554,31100.0
2007-07-16 12:55:00,85.95,86.01,85.95,85.97,27600.0,53.7429,53.7804,53.7429,53.7554,27600.0
2007-07-16 13:00:00,85.99,86.05,85.98,86.04,16800.0,53.7679,53.8054,53.7616,53.7991,16800.0
2007-07-16 13:05:00,86.04,86.08,85.92,85.93,41300.0,53.7991,53.8242,53.7241,53.7304,41300.0
2007-07-16 13:10:00,85.93,85.99,85.89,85.96,21800.0,53.7304,53.7679,53.7054,53.7491,21800.0
2007-07-16 13:15:00,85.95,85.97,85.8,85.83,42500.0,53.7429,53.7554,53.6491,53.6678,42500.0
2007-07-16 13:20:00,85.84,85.95,85.81,85.95,66000.0,53.6741,53.7429,53.6553,53.7429,66000.0
2007-07-16 13:25:00,85.95,86.02,85.93,85.97,28500.0,53.7429,53.7866,53.7304,53.7554,28500.0
2007-07-16 13:30:00,85.97,86.04,85.9,86.04,53400.0,53.7554,53.7991,53.7116,53.7991,53400.0
2007-07-16 13:35:00,86.01,86.04,85.92,86.0,67200.0,53.7804,53.7991,53.7241,53.7741,67200.0
2007-07-16 13:40:00,86.01,86.02,85.9,86.01,65600.0,53.7804,53.7866,53.7116,53.7804,65600.0
2007-07-16 13:45:00,86.01,86.09,86.0,86.06,50300.0,53.7804,53.8304,53.7741,53.8116,50300.0
2007-07-16 13:50:00,86.06,86.07,85.85,85.89,65500.0,53.8116,53.8179,53.6803,53.7054,65500.0
2007-07-16 13:55:00,85.86,85.88,85.7,85.78,99400.0,53.6866,53.6991,53.5865,53.6366,99400.0
2007-07-16 14:00:00,85.79,85.81,85.56,85.67,112800.0,53.6428,53.6553,53.499,53.5678,112800.0
2007-07-16 14:05:00,85.64,85.7,85.6,85.62,59600.0,53.549,53.5865,53.524,53.5365,59600.0
2007-07-16 14:10:00,85.62,85.65,85.52,85.53,74700.0,53.5365,53.5553,53.474,53.4803,74700.0
2007-07-16 14:15:00,85.54,85.56,85.47,85.48,71200.0,53.4865,53.499,53.4427,53.449,71200.0
2007-07-16 14:20:00,85.48,85.65,85.46,85.61,83900.0,53.449,53.5553,53.4365,53.5303,83900.0
2007-07-16 14:25:00,85.62,85.81,85.58,85.79,73900.0,53.5365,53.6553,53.5115,53.6428,73900.0
2007-07-16 14:30:00,85.79,85.98,85.79,85.94,76400.0,53.6428,53.7616,53.6428,53.7366,76400.0
2007-07-16 14:35:00,85.96,85.97,85.83,85.88,40400.0,53.7491,53.7554,53.6678,53.6991,40400.0
2007-07-16 14:40:00,85.86,86.01,85.84,85.93,29100.0,53.6866,53.7804,53.6741,53.7304,29100.0
2007-07-16 14:45:00,85.92,86.06,85.91,85.99,38000.0,53.7241,53.8116,53.7179,53.7679,38000.0
2007-07-16 14:50:00,85.98,85.98,85.84,85.9,44100.0,53.7616,53.7616,53.6741,53.7116,44100.0
2007-07-16 14:55:00,85.88,85.97,85.88,85.97,34600.0,53.6991,53.7554,53.6991,53.7554,34600.0
2007-07-16 15:00:00,85.96,85.97,85.9,85.91,39200.0,53.7491,53.7554,53.7116,53.7179,39200.0
2007-07-16 15:05:00,85.93,85.97,85.87,85.97,36700.0,53.7304,53.7554,53.6928,53.7554,36700.0
2007-07-16 15:10:00,85.96,86.03,85.93,86.01,34400.0,53.7491,53.7929,53.7304,53.7804,34400.0
2007-07-16 15:15:00,86.01,86.06,85.95,86.06,42700.0,53.7804,53.8116,53.7429,53.8116,42700.0
2007-07-16 15:20:00,86.06,86.16,86.06,86.09,48800.0,53.8116,53.8742,53.8116,53.8304,48800.0
2007-07-16 15:25:00,86.1,86.18,86.03,86.03,46700.0,53.8367,53.8867,53.7929,53.7929,46700.0
2007-07-16 15:30:00,86.04,86.04,85.92,85.98,69100.0,53.7991,53.7991,53.7241,53.7616,69100.0
2007-07-16 15:35:00,86.0,86.1,85.85,85.9,119000.0,53.7741,53.8367,53.6803,53.7116,119000.0
2007-07-16 15:40:00,85.89,86.1,85.86,85.91,262400.0,53.7054,53.8367,53.6866,53.7179,262400.0
2007-07-16 15:45:00,85.91,86.06,85.89,86.03,89500.0,53.7179,53.8116,53.7054,53.7929,89500.0
2007-07-16 15:50:00,86.02,86.03,85.97,85.99,124200.0,53.7866,53.7929,53.7554,53.7679,124200.0
2007-07-16 15:55:00,85.98,86.03,85.93,85.97,188400.0,53.7616,53.7929,53.7304,53.7554,188400.0
2007-07-17 09:30:00,86.25,86.7,86.05,86.62,197600.0,53.9305,54.2118,53.8054,54.1618,197600.0
2007-07-17 09:35:00,86.64,86.8,86.58,86.68,125500.0,54.1743,54.2744,54.1368,54.1993,125500.0
2007-07-17 09:40:00,86.66,86.7,86.58,86.6,85300.0,54.1868,54.2118,54.1368,54.1493,85300.0
2007-07-17 09:45:00,86.6,86.66,86.27,86.31,115800.0,54.1493,54.1868,53.943,53.968,115800.0
2007-07-17 09:50:00,86.3,86.45,86.25,86.41,102200.0,53.9617,54.0555,53.9305,54.0305,102200.0
2007-07-17 09:55:00,86.43,86.54,86.36,86.42,106700.0,54.043,54.1118,53.9992,54.0368,106700.0
2007-07-17 10:00:00,86.4,86.45,85.99,86.02,98300.0,54.0242,54.0555,53.7679,53.7866,98300.0
2007-07-17 10:05:00,86.05,86.25,86.03,86.24,85200.0,53.8054,53.9305,53.7929,53.9242,85200.0
2007-07-17 10:10:00,86.24,86.42,86.17,86.27,93100.0,53.9242,54.0368,53.8804,53.943,93100.0
2007-07-17 10:15:00,86.29,86.6,86.25,86.57,96000.0,53.9555,54.1493,53.9305,54.1305,96000.0
2007-07-17 10:20:00,86.57,86.69,86.35,86.61,133800.0,54.1305,54.2056,53.993,54.1556,133800.0
2007-07-17 10:25:00,86.62,86.74,86.53,86.67,69300.0,54.1618,54.2368,54.1055,54.1931,69300.0
2007-07-17 10:30:00,86.7,86.7,86.53,86.62,44100.0,54.2118,54.2118,54.1055,54.1618,44100.0
2007-07-17 10:35:00,86.6,86.65,86.44,86.52,71500.0,54.1493,54.1806,54.0493,54.0993,71500.0
2007-07-17 10:40:00,86.54,86.63,86.49,86.51,42300.0,54.1118,54.1681,54.0805,54.093,42300.0
2007-07-17 10:45:00,86.51,86.75,86.51,86.67,95100.0,54.093,54.2431,54.093,54.1931,95100.0
2007-07-17 10:50:00,86.67,86.87,86.65,86.85,97600.0,54.1931,54.3181,54.1806,54.3056,97600.0
2007-07-17 10:55:00,86.88,86.98,86.84,86.89,120700.0,54.3244,54.3869,54.2994,54.3306,120700.0
2007-07-17 11:00:00,86.88,86.94,86.76,86.8,90600.0,54.3244,54.3619,54.2493,54.2744,90600.0
2007-07-17 11:05:00,86.8,86.88,86.76,86.87,50000.0,54.2744,54.3244,54.2493,54.3181,50000.0
2007-07-17 11:10:00,86.86,86.88,86.73,86.85,76500.0,54.3119,54.3244,54.2306,54.3056,76500.0
2007-07-17 11:15:00,86.83,86.83,86.7,86.76,80100.0,54.2931,54.2931,54.2118,54.2493,80100.0
2007-07-17 11:20:00,86.75,86.77,86.6,86.76,62700.0,54.2431,54.2556,54.1493,54.2493,62700.0
2007-07-17 11:25:00,86.75,86.9,86.73,86.88,47900.0,54.2431,54.3369,54.2306,54.3244,47900.0
2007-07-17 11:30:00,86.89,87.0,86.87,86.97,44400.0,54.3306,54.3994,54.3181,54.3807,44400.0
2007-07-17 11:35:00,86.94,86.98,86.88,86.91,39200.0,54.3619,54.3869,54.3244,54.3431,39200.0
2007-07-17 11:40:00,86.89,86.93,86.88,86.89,22600.0,54.3306,54.3556,54.3244,54.3306,22600.0
2007-07-17 11:45:00,86.89,86.9,86.83,86.87,30800.0,54.3306,54.3369,54.2931,54.3181,30800.0
2007-07-17 11:50:00,86.87,86.89,86.68,86.69,85700.0,54.3181,54.3306,54.1993,54.2056,85700.0
2007-07-17 11:55:00,86.69,86.71,86.65,86.66,67100.0,54.2056,54.2181,54.1806,54.1868,67100.0
2007-07-17 12:00:00,86.69,86.8,86.66,86.68,51200.0,54.2056,54.2744,54.1868,54.1993,51200.0
2007-07-17 12:05:00,86.67,86.75,86.65,86.75,43100.0,54.1931,54.2431,54.1806,54.2431,43100.0
2007-07-17 12:10:00,86.75,86.79,86.61,86.62,46700.0,54.2431,54.2681,54.1556,54.1618,46700.0
2007-07-17 12:15:00,86.6,86.65,86.53,86.6,53000.0,54.1493,54.1806,54.1055,54.1493,53000.0
2007-07-17 12:20:00,86.61,87.0,86.51,86.55,182400.0,54.1556,54.3994,54.093,54.118,182400.0
2007-07-17 12:25:00,86.54,87.0,86.47,86.48,157800.0,54.1118,54.3994,54.068,54.0743,157800.0
2007-07-17 12:30:00,86.48,86.48,86.31,86.32,74200.0,54.0743,54.0743,53.968,53.9742,74200.0
2007-07-17 12:35:00,86.32,86.32,86.16,86.19,69200.0,53.9742,53.9742,53.8742,53.8929,69200.0
2007-07-17 12:40:00,86.2,86.31,86.2,86.31,65600.0,53.8992,53.968,53.8992,53.968,65600.0
2007-07-17 12:45:00,86.31,86.41,86.28,86.4,47600.0,53.968,54.0305,53.9492,54.0242,47600.0
2007-07-17 12:50:00,86.4,86.4,86.32,86.38,27600.0,54.0242,54.0242,53.9742,54.0117,27600.0
2007-07-17 12:55:00,86.39,86.41,86.32,86.32,21000.0,54.018,54.0305,53.9742,53.9742,21000.0
2007-07-17 13:00:00,86.32,86.46,86.22,86.33,42800.0,53.9742,54.0618,53.9117,53.9805,42800.0
2007-07-17 13:05:00,86.34,86.5,86.31,86.41,33400.0,53.9867,54.0868,53.968,54.0305,33400.0
2007-07-17 13:10:00,86.39,86.48,86.31,86.33,27800.0,54.018,54.0743,53.968,53.9805,27800.0
2007-07-17 13:15:00,86.35,86.36,86.25,86.28,35800.0,53.993,53.9992,53.9305,53.9492,35800.0
2007-07-17 13:20:00,86.28,86.3,86.17,86.19,47100.0,53.9492,53.9617,53.8804,53.8929,47100.0
2007-07-17 13:25:00,86.18,86.25,86.11,86.21,71400.0,53.8867,53.9305,53.8429,53.9054,71400.0
2007-07-17 13:30:00,86.22,86.32,86.21,86.32,24500.0,53.9117,53.9742,53.9054,53.9742,24500.0
2007-07-17 13:35:00,86.31,86.48,86.26,86.48,41400.0,53.968,54.0743,53.9367,54.0743,41400.0
2007-07-17 13:40:00,86.48,86.5,86.41,86.44,30600.0,54.0743,54.0868,54.0305,54.0493,30600.0
2007-07-17 13:45:00,86.45,86.45,86.33,86.38,29600.0,54.0555,54.0555,53.9805,54.0117,29600.0
2007-07-17 13:50:00,86.41,86.41,86.22,86.26,88000.0,54.0305,54.0305,53.9117,53.9367,88000.0
2007-07-17 13:55:00,86.26,86.26,86.17,86.23,45000.0,53.9367,53.9367,53.8804,53.9179,45000.0
2007-07-17 14:00:00,86.23,86.39,86.19,86.39,76500.0,53.9179,54.018,53.8929,54.018,76500.0
2007-07-17 14:05:00,86.39,86.49,86.38,86.39,60900.0,54.018,54.0805,54.0117,54.018,60900.0
2007-07-17 14:10:00,86.39,86.55,86.32,86.54,81200.0,54.018,54.118,53.9742,54.1118,81200.0
2007-07-17 14:15:00,86.52,86.54,86.43,86.5,31500.0,54.0993,54.1118,54.043,54.0868,31500.0
2007-07-17 14:20:00,86.5,86.53,86.34,86.34,37400.0,54.0868,54.1055,53.9867,53.9867,37400.0
2007-07-17 14:25:00,86.34,86.41,86.3,86.41,41200.0,53.9867,54.0305,53.9617,54.0305,41200.0
2007-07-17 14:30:00,86.41,86.48,86.38,86.44,31600.0,54.0305,54.0743,54.0117,54.0493,31600.0
2007-07-17 14:35:00,86.44,86.47,86.41,86.43,23000.0,54.0493,54.068,54.0305,54.043,23000.0
2007-07-17 14:40:00,86.43,86.48,86.41,86.45,56200.0,54.043,54.0743,54.0305,54.0555,56200.0
2007-07-17 14:45:00,86.46,86.46,86.36,86.37,37500.0,54.0618,54.0618,53.9992,54.0055,37500.0
2007-07-17 14:50:00,86.39,86.44,86.38,86.39,77600.0,54.018,54.0493,54.0117,54.018,77600.0
2007-07-17 14:55:00,86.39,86.43,86.38,86.4,32300.0,54.018,54.043,54.0117,54.0242,32300.0
2007-07-17 15:00:00,86.39,86.4,86.38,86.4,64900.0,54.018,54.0242,54.0117,54.0242,64900.0
2007-07-17 15:05:00,86.4,86.45,86.38,86.39,62600.0,54.0242,54.0555,54.0117,54.018,62600.0
2007-07-17 15:10:00,86.39,86.44,86.39,86.41,91900.0,54.018,54.0493,54.018,54.0305,91900.0
2007-07-17 15:15:00,86.41,86.43,86.4,86.4,61200.0,54.0305,54.043,54.0242,54.0242,61200.0
2007-07-17 15:20:00,86.41,86.45,86.39,86.43,139600.0,54.0305,54.0555,54.018,54.043,139600.0
2007-07-17 15:25:00,86.42,86.49,86.39,86.46,100000.0,54.0368,54.0805,54.018,54.0618,100000.0
2007-07-17 15:30:00,86.47,86.51,86.36,86.49,93000.0,54.068,54.093,53.9992,54.0805,93000.0
2007-07-17 15:35:00,86.49,86.5,86.39,86.4,87300.0,54.0805,54.0868,54.018,54.0242,87300.0
2007-07-17 15:40:00,86.41,86.44,86.37,86.4,99800.0,54.0305,54.0493,54.0055,54.0242,99800.0
2007-07-17 15:45:00,86.39,86.45,86.39,86.43,90200.0,54.018,54.0555,54.018,54.043,90200.0
2007-07-17 15:50:00,86.44,86.5,86.36,86.42,159800.0,54.0493,54.0868,53.9992,54.0368,159800.0
2007-07-17 15:55:00,86.41,86.46,86.4,86.42,123000.0,54.0305,54.0618,54.0242,54.0368,123000.0
2007-07-18 09:30:00,85.98,86.5,85.81,86.45,325000.0,53.9861,54.3126,53.8793,54.2812,325000.0
2007-07-18 09:35:00,86.37,86.71,86.35,86.69,134100.0,54.231,54.4444,54.2184,54.4319,134100.0
2007-07-18 09:40:00,86.68,86.78,86.64,86.67,134800.0,54.4256,54.4884,54.4005,54.4193,134800.0
2007-07-18 09:45:00,86.68,86.82,86.65,86.72,145800.0,54.4256,54.5135,54.4068,54.4507,145800.0
2007-07-18 09:50:00,86.72,86.87,86.66,86.87,126700.0,54.4507,54.5449,54.413,54.5449,126700.0
2007-07-18 09:55:00,86.87,86.87,86.7,86.71,89400.0,54.5449,54.5449,54.4382,54.4444,89400.0
2007-07-18 10:00:00,86.71,86.98,86.66,86.92,178400.0,54.4444,54.614,54.413,54.5763,178400.0
2007-07-18 10:05:00,86.92,86.97,86.78,86.85,184700.0,54.5763,54.6077,54.4884,54.5323,184700.0
2007-07-18 10:10:00,86.85,86.86,86.73,86.79,129900.0,54.5323,54.5386,54.457,54.4947,129900.0
2007-07-18 10:15:00,86.79,86.86,86.75,86.84,82300.0,54.4947,54.5386,54.4696,54.5261,82300.0
2007-07-18 10:20:00,86.85,86.9,86.54,86.61,87100.0,54.5323,54.5637,54.3377,54.3816,87100.0
2007-07-18 10:25:00,86.6,86.64,86.37,86.39,126500.0,54.3754,54.4005,54.231,54.2435,126500.0
2007-07-18 10:30:00,86.35,86.38,86.07,86.11,105600.0,54.2184,54.2372,54.0426,54.0677,105600.0
2007-07-18 10:35:00,86.09,86.22,86.02,86.18,75000.0,54.0551,54.1368,54.0112,54.1117,75000.0
2007-07-18 10:40:00,86.17,86.23,86.05,86.06,99600.0,54.1054,54.143,54.03,54.0363,99600.0
2007-07-18 10:45:00,86.08,86.08,85.56,85.64,204100.0,54.0489,54.0489,53.7224,53.7726,204100.0
2007-07-18 10:50:00,85.65,85.67,85.44,85.6,234600.0,53.7789,53.7914,53.647,53.7475,234600.0
2007-07-18 10:55:00,85.6,85.65,85.39,85.54,174100.0,53.7475,53.7789,53.6156,53.7098,174100.0
2007-07-18 11:00:00,85.54,85.87,85.46,85.8,130400.0,53.7098,53.917,53.6596,53.8731,130400.0
2007-07-18 11:05:00,85.81,85.97,85.78,85.88,103600.0,53.8793,53.9798,53.8605,53.9233,103600.0
2007-07-18 11:10:00,85.88,85.97,85.65,85.79,102800.0,53.9233,53.9798,53.7789,53.8668,102800.0
2007-07-18 11:15:00,85.79,85.87,85.65,85.7,59200.0,53.8668,53.917,53.7789,53.8103,59200.0
2007-07-18 11:20:00,85.7,85.8,85.66,85.78,52100.0,53.8103,53.8731,53.7852,53.8605,52100.0
2007-07-18 11:25:00,85.79,85.82,85.57,85.8,95700.0,53.8668,53.8856,53.7286,53.8731,95700.0
2007-07-18 11:30:00,85.8,85.91,85.7,85.73,60000.0,53.8731,53.9421,53.8103,53.8291,60000.0
2007-07-18 11:35:00,85.7,85.77,85.62,85.7,122100.0,53.8103,53.8542,53.76,53.8103,122100.0
2007-07-18 11:40:00,85.72,85.75,85.63,85.74,94400.0,53.8228,53.8417,53.7663,53.8354,94400.0
2007-07-18 11:45:00,85.74,85.75,85.68,85.71,21600.0,53.8354,53.8417,53.7977,53.8165,21600.0
2007-07-18 11:50:00,85.69,85.76,85.68,85.7,25900.0,53.804,53.8479,53.7977,53.8103,25900.0
2007-07-18 11:55:00,85.7,85.71,85.55,85.6,58100.0,53.8103,53.8165,53.7161,53.7475,58100.0
2007-07-18 12:00:00,85.6,85.64,85.5,85.59,69600.0,53.7475,53.7726,53.6847,53.7412,69600.0
2007-07-18 12:05:00,85.58,85.66,85.51,85.53,46300.0,53.7349,53.7852,53.691,53.7035,46300.0
2007-07-18 12:10:00,85.54,85.55,85.36,85.36,133000.0,53.7098,53.7161,53.5968,53.5968,133000.0
2007-07-18 12:15:00,85.36,85.41,85.05,85.08,147400.0,53.5968,53.6282,53.4021,53.421,147400.0
2007-07-18 12:20:00,85.08,85.27,85.0,85.02,148700.0,53.421,53.5403,53.3707,53.3833,148700.0
2007-07-18 12:25:00,85.03,85.37,84.83,84.94,137400.0,53.3896,53.6031,53.264,53.3331,137400.0
2007-07-18 12:30:00,84.93,85.23,84.93,85.11,84000.0,53.3268,53.5152,53.3268,53.4398,84000.0
2007-07-18 12:35:00,85.13,85.2,85.0,85.01,47800.0,53.4524,53.4963,53.3707,53.377,47800.0
2007-07-18 12:40:00,85.02,85.08,84.9,85.0,50400.0,53.3833,53.421,53.308,53.3707,50400.0
2007-07-18 12:45:00,85.03,85.33,84.9,85.07,115000.0,53.3896,53.5779,53.308,53.4147,115000.0
2007-07-18 12:50:00,85.07,85.39,85.05,85.31,70200.0,53.4147,53.6156,53.4021,53.5654,70200.0
2007-07-18 12:55:00,85.29,85.37,85.2,85.37,40200.0,53.5528,53.6031,53.4963,53.6031,40200.0
2007-07-18 13:00:00,85.38,85.58,85.38,85.48,63500.0,53.6093,53.7349,53.6093,53.6721,63500.0
2007-07-18 13:05:00,85.49,85.57,85.38,85.56,57800.0,53.6784,53.7286,53.6093,53.7224,57800.0
2007-07-18 13:10:00,85.57,85.69,85.39,85.62,69500.0,53.7286,53.804,53.6156,53.76,69500.0
2007-07-18 13:15:00,85.63,85.78,85.61,85.78,52800.0,53.7663,53.8605,53.7538,53.8605,52800.0
2007-07-18 13:20:00,85.78,85.86,85.65,85.79,120100.0,53.8605,53.9107,53.7789,53.8668,120100.0
2007-07-18 13:25:00,85.79,85.95,85.67,85.67,82700.0,53.8668,53.9672,53.7914,53.7914,82700.0
2007-07-18 13:30:00,85.7,85.8,85.69,85.73,40600.0,53.8103,53.8731,53.804,53.8291,40600.0
2007-07-18 13:35:00,85.73,85.92,85.73,85.87,48900.0,53.8291,53.9484,53.8291,53.917,48900.0
2007-07-18 13:40:00,85.87,85.95,85.82,85.95,49600.0,53.917,53.9672,53.8856,53.9672,49600.0
2007-07-18 13:45:00,85.94,86.05,85.82,85.85,97200.0,53.961,54.03,53.8856,53.9044,97200.0
2007-07-18 13:50:00,85.83,85.93,85.81,85.92,50400.0,53.8919,53.9547,53.8793,53.9484,50400.0
2007-07-18 13:55:00,85.88,85.97,85.83,85.93,35000.0,53.9233,53.9798,53.8919,53.9547,35000.0
2007-07-18 14:00:00,85.93,85.95,85.9,85.94,17100.0,53.9547,53.9672,53.9358,53.961,17100.0
2007-07-18 14:05:00,85.95,86.07,85.92,86.06,45800.0,53.9672,54.0426,53.9484,54.0363,45800.0
2007-07-18 14:10:00,86.06,86.09,85.87,85.87,52400.0,54.0363,54.0551,53.917,53.917,52400.0
2007-07-18 14:15:00,85.9,86.04,85.8,85.98,70800.0,53.9358,54.0237,53.8731,53.9861,70800.0
2007-07-18 14:20:00,85.98,86.05,85.88,85.93,23600.0,53.9861,54.03,53.9233,53.9547,23600.0
2007-07-18 14:25:00,85.91,85.99,85.8,85.82,40100.0,53.9421,53.9924,53.8731,53.8856,40100.0
2007-07-18 14:30:00,85.82,85.99,85.81,85.99,15300.0,53.8856,53.9924,53.8793,53.9924,15300.0
2007-07-18 14:35:00,85.99,86.05,85.96,85.97,28100.0,53.9924,54.03,53.9735,53.9798,28100.0
2007-07-18 14:40:00,85.97,85.97,85.66,85.76,47300.0,53.9798,53.9798,53.7852,53.8479,47300.0
2007-07-18 14:45:00,85.75,85.89,85.71,85.81,31400.0,53.8417,53.9296,53.8165,53.8793,31400.0
2007-07-18 14:50:00,85.82,85.99,85.75,85.95,34100.0,53.8856,53.9924,53.8417,53.9672,34100.0
2007-07-18 14:55:00,85.93,86.06,85.92,85.99,20800.0,53.9547,54.0363,53.9484,53.9924,20800.0
2007-07-18 15:00:00,86.02,86.02,85.75,85.83,61600.0,54.0112,54.0112,53.8417,53.8919,61600.0
2007-07-18 15:05:00,85.85,86.04,85.78,85.95,37900.0,53.9044,54.0237,53.8605,53.9672,37900.0
2007-07-18 15:10:00,85.93,86.03,85.9,85.91,50300.0,53.9547,54.0175,53.9358,53.9421,50300.0
2007-07-18 15:15:00,85.93,85.95,85.83,85.84,32900.0,53.9547,53.9672,53.8919,53.8982,32900.0
2007-07-18 15:20:00,85.83,85.89,85.75,85.89,58600.0,53.8919,53.9296,53.8417,53.9296,58600.0
2007-07-18 15:25:00,85.89,86.01,85.87,85.87,49400.0,53.9296,54.0049,53.917,53.917,49400.0
2007-07-18 15:30:00,85.87,86.05,85.84,86.01,62000.0,53.917,54.03,53.8982,54.0049,62000.0
2007-07-18 15:35:00,86.0,86.08,85.97,86.02,114600.0,53.9986,54.0489,53.9798,54.0112,114600.0
2007-07-18 15:40:00,86.02,86.05,85.92,86.0,62200.0,54.0112,54.03,53.9484,53.9986,62200.0
2007-07-18 15:45:00,85.99,86.2,85.91,86.16,110200.0,53.9924,54.1242,53.9421,54.0991,110200.0
2007-07-18 15:50:00,86.15,86.28,86.15,86.26,83100.0,54.0928,54.1744,54.0928,54.1619,83100.0
2007-07-18 15:55:00,86.26,86.4,86.21,86.35,103700.0,54.1619,54.2498,54.1305,54.2184,103700.0
2007-07-19 09:30:00,86.76,86.9,86.2,86.43,206200.0,54.4758,54.5637,54.1242,54.2686,206200.0
2007-07-19 09:35:00,86.42,86.56,86.39,86.5,64600.0,54.2623,54.3503,54.2435,54.3126,64600.0
2007-07-19 09:40:00,86.47,86.52,86.11,86.13,107000.0,54.2937,54.3251,54.0677,54.0803,107000.0
2007-07-19 09:45:00,86.13,86.16,86.04,86.07,82300.0,54.0803,54.0991,54.0237,54.0426,82300.0
2007-07-19 09:50:00,86.07,86.16,86.05,86.11,54500.0,54.0426,54.0991,54.03,54.0677,54500.0
2007-07-19 09:55:00,86.09,86.19,86.0,86.07,65800.0,54.0551,54.1179,53.9986,54.0426,65800.0
2007-07-19 10:00:00,86.09,86.22,86.08,86.14,34100.0,54.0551,54.1368,54.0489,54.0865,34100.0
2007-07-19 10:05:00,86.15,86.33,86.11,86.33,73300.0,54.0928,54.2058,54.0677,54.2058,73300.0
2007-07-19 10:10:00,86.34,86.38,86.23,86.27,54700.0,54.2121,54.2372,54.143,54.1682,54700.0
2007-07-19 10:15:00,86.27,86.37,86.2,86.3,62000.0,54.1682,54.231,54.1242,54.187,62000.0
2007-07-19 10:20:00,86.29,86.3,86.13,86.2,47800.0,54.1807,54.187,54.0803,54.1242,47800.0
2007-07-19 10:25:00,86.2,86.2,86.11,86.17,57900.0,54.1242,54.1242,54.0677,54.1054,57900.0
2007-07-19 10:30:00,86.17,86.24,86.15,86.23,47700.0,54.1054,54.1493,54.0928,54.143,47700.0
2007-07-19 10:35:00,86.2,86.24,86.13,86.15,35800.0,54.1242,54.1493,54.0803,54.0928,35800.0
2007-07-19 10:40:00,86.15,86.22,86.11,86.14,47000.0,54.0928,54.1368,54.0677,54.0865,47000.0
2007-07-19 10:45:00,86.14,86.15,85.99,86.06,90500.0,54.0865,54.0928,53.9924,54.0363,90500.0
2007-07-19 10:50:00,86.03,86.05,85.85,85.88,92600.0,54.0175,54.03,53.9044,53.9233,92600.0
2007-07-19 10:55:00,85.89,85.92,85.75,85.88,45500.0,53.9296,53.9484,53.8417,53.9233,45500.0
2007-07-19 11:00:00,85.88,85.95,85.76,85.78,52900.0,53.9233,53.9672,53.8479,53.8605,52900.0
2007-07-19 11:05:00,85.8,85.84,85.66,85.71,55800.0,53.8731,53.8982,53.7852,53.8165,55800.0
2007-07-19 11:10:00,85.7,85.8,85.63,85.77,37200.0,53.8103,53.8731,53.7663,53.8542,37200.0
2007-07-19 11:15:00,85.77,86.0,85.77,86.0,72600.0,53.8542,53.9986,53.8542,53.9986,72600.0
2007-07-19 11:20:00,85.99,86.05,85.91,86.03,67000.0,53.9924,54.03,53.9421,54.0175,67000.0
2007-07-19 11:25:00,86.05,86.05,85.95,85.98,85300.0,54.03,54.03,53.9672,53.9861,85300.0
2007-07-19 11:30:00,85.98,86.01,85.95,85.97,35700.0,53.9861,54.0049,53.9672,53.9798,35700.0
2007-07-19 11:35:00,85.99,85.99,85.91,85.95,37400.0,53.9924,53.9924,53.9421,53.9672,37400.0
2007-07-19 11:40:00,85.94,85.97,85.83,85.88,99500.0,53.961,53.9798,53.8919,53.9233,99500.0
2007-07-19 11:45:00,85.87,85.94,85.87,85.87,54900.0,53.917,53.961,53.917,53.917,54900.0
2007-07-19 11:50:00,85.87,85.97,85.87,85.95,30900.0,53.917,53.9798,53.917,53.9672,30900.0
2007-07-19 11:55:00,85.96,85.96,85.86,85.91,25000.0,53.9735,53.9735,53.9107,53.9421,25000.0
2007-07-19 12:00:00,85.92,85.95,85.64,85.71,78500.0,53.9484,53.9672,53.7726,53.8165,78500.0
2007-07-19 12:05:00,85.71,85.95,85.68,85.95,59600.0,53.8165,53.9672,53.7977,53.9672,59600.0
2007-07-19 12:10:00,85.95,86.0,85.87,85.95,32400.0,53.9672,53.9986,53.917,53.9672,32400.0
2007-07-19 12:15:00,85.95,85.98,85.76,85.95,58200.0,53.9672,53.9861,53.8479,53.9672,58200.0
2007-07-19 12:20:00,85.94,86.0,85.91,86.0,196100.0,53.961,53.9986,53.9421,53.9986,196100.0
2007-07-19 12:25:00,86.0,86.1,85.95,85.99,68600.0,53.9986,54.0614,53.9672,53.9924,68600.0
2007-07-19 12:30:00,85.98,86.09,85.98,86.01,42300.0,53.9861,54.0551,53.9861,54.0049,42300.0
2007-07-19 12:35:00,86.03,86.08,86.01,86.02,28200.0,54.0175,54.0489,54.0049,54.0112,28200.0
2007-07-19 12:40:00,86.01,86.04,85.93,85.97,54700.0,54.0049,54.0237,53.9547,53.9798,54700.0
2007-07-19 12:45:00,85.98,86.0,85.91,86.0,27900.0,53.9861,53.9986,53.9421,53.9986,27900.0
2007-07-19 12:50:00,85.99,86.08,85.95,86.06,51500.0,53.9924,54.0489,53.9672,54.0363,51500.0
2007-07-19 12:55:00,86.06,86.06,86.0,86.02,18400.0,54.0363,54.0363,53.9986,54.0112,18400.0
2007-07-19 13:00:00,86.01,86.08,86.0,86.06,20300.0,54.0049,54.0489,53.9986,54.0363,20300.0
2007-07-19 13:05:00,86.06,86.07,85.99,86.06,36600.0,54.0363,54.0426,53.9924,54.0363,36600.0
2007-07-19 13:10:00,86.05,86.1,86.05,86.1,20600.0,54.03,54.0614,54.03,54.0614,20600.0
2007-07-19 13:15:00,86.08,86.1,86.05,86.06,25500.0,54.0489,54.0614,54.03,54.0363,25500.0
2007-07-19 13:20:00,86.09,86.1,86.05,86.07,16200.0,54.0551,54.0614,54.03,54.0426,16200.0
2007-07-19 13:25:00,86.09,86.09,85.97,86.07,39000.0,54.0551,54.0551,53.9798,54.0426,39000.0
2007-07-19 13:30:00,86.05,86.08,86.02,86.06,43400.0,54.03,54.0489,54.0112,54.0363,43400.0
2007-07-19 13:35:00,86.07,86.19,86.06,86.11,73000.0,54.0426,54.1179,54.0363,54.0677,73000.0
2007-07-19 13:40:00,86.12,86.15,86.1,86.14,17000.0,54.074,54.0928,54.0614,54.0865,17000.0
2007-07-19 13:45:00,86.14,86.25,86.13,86.24,46600.0,54.0865,54.1556,54.0803,54.1493,46600.0
2007-07-19 13:50:00,86.24,86.45,86.2,86.38,69400.0,54.1493,54.2812,54.1242,54.2372,69400.0
2007-07-19 13:55:00,86.35,86.38,86.24,86.38,51400.0,54.2184,54.2372,54.1493,54.2372,51400.0
2007-07-19 14:00:00,86.37,86.38,86.13,86.16,58500.0,54.231,54.2372,54.0803,54.0991,58500.0
2007-07-19 14:05:00,86.13,86.24,86.08,86.16,47500.0,54.0803,54.1493,54.0489,54.0991,47500.0
2007-07-19 14:10:00,86.16,86.21,86.01,86.18,83400.0,54.0991,54.1305,54.0049,54.1117,83400.0
2007-07-19 14:15:00,86.18,86.3,86.15,86.29,87600.0,54.1117,54.187,54.0928,54.1807,87600.0
2007-07-19 14:20:00,86.3,86.4,86.21,86.36,86300.0,54.187,54.2498,54.1305,54.2247,86300.0
2007-07-19 14:25:00,86.36,86.46,86.23,86.41,82400.0,54.2247,54.2875,54.143,54.2561,82400.0
2007-07-19 14:30:00,86.4,86.49,86.35,86.45,110900.0,54.2498,54.3063,54.2184,54.2812,110900.0
2007-07-19 14:35:00,86.45,86.61,86.43,86.6,82900.0,54.2812,54.3816,54.2686,54.3754,82900.0
2007-07-19 14:40:00,86.61,86.65,86.5,86.64,74900.0,54.3816,54.4068,54.3126,54.4005,74900.0
2007-07-19 14:45:00,86.64,86.79,86.61,86.71,164200.0,54.4005,54.4947,54.3816,54.4444,164200.0
2007-07-19 14:50:00,86.7,86.76,86.61,86.74,94600.0,54.4382,54.4758,54.3816,54.4633,94600.0
2007-07-19 14:55:00,86.74,86.78,86.67,86.78,113200.0,54.4633,54.4884,54.4193,54.4884,113200.0
2007-07-19 15:00:00,86.77,86.97,86.75,86.94,145500.0,54.4821,54.6077,54.4696,54.5889,145500.0
2007-07-19 15:05:00,86.94,86.98,86.85,86.94,67800.0,54.5889,54.614,54.5323,54.5889,67800.0
2007-07-19 15:10:00,86.93,86.96,86.86,86.91,166100.0,54.5826,54.6014,54.5386,54.57,166100.0
2007-07-19 15:15:00,86.92,86.93,86.2,86.61,99300.0,54.5763,54.5826,54.1242,54.3816,99300.0
2007-07-19 15:20:00,86.62,86.67,86.44,86.63,153700.0,54.3879,54.4193,54.2749,54.3942,153700.0
2007-07-19 15:25:00,86.63,86.8,86.6,86.79,94300.0,54.3942,54.5009,54.3754,54.4947,94300.0
2007-07-19 15:30:00,86.79,86.9,86.65,86.76,185000.0,54.4947,54.5637,54.4068,54.4758,185000.0
2007-07-19 15:35:00,86.76,86.82,86.67,86.81,91500.0,54.4758,54.5135,54.4193,54.5072,91500.0
2007-07-19 15:40:00,86.81,86.94,86.75,86.79,130300.0,54.5072,54.5889,54.4696,54.4947,130300.0
2007-07-19 15:45:00,86.78,86.84,86.7,86.72,139500.0,54.4884,54.5261,54.4382,54.4507,139500.0
2007-07-19 15:50:00,86.72,86.84,86.67,86.7,195900.0,54.4507,54.5261,54.4193,54.4382,195900.0
2007-07-19 15:55:00,86.7,87.0,86.7,86.81,224500.0,54.4382,54.6265,54.4382,54.5072,224500.0
2007-07-20 09:30:00,79.75,80.3,79.68,80.02,2657800.0,50.0743,50.4197,50.0304,50.2438,2657800.0
2007-07-20 09:35:00,80.03,80.3,79.8,80.01,1425500.0,50.2501,50.4197,50.1057,50.2376,1425500.0
2007-07-20 09:40:00,80.01,80.45,79.99,80.25,1188500.0,50.2376,50.5138,50.225,50.3883,1188500.0
2007-07-20 09:45:00,80.25,80.6,80.04,80.12,1258400.0,50.3883,50.608,50.2564,50.3066,1258400.0
2007-07-20 09:50:00,80.12,80.24,79.8,80.0,857000.0,50.3066,50.382,50.1057,50.2313,857000.0
2007-07-20 09:55:00,80.0,80.1,79.83,79.98,492600.0,50.2313,50.2941,50.1245,50.2187,492600.0
2007-07-20 10:00:00,79.99,80.1,79.8,79.98,615200.0,50.225,50.2941,50.1057,50.2187,615200.0
2007-07-20 10:05:00,79.98,80.09,79.75,79.82,494800.0,50.2187,50.2878,50.0743,50.1183,494800.0
2007-07-20 10:10:00,79.83,79.85,79.42,79.44,768500.0,50.1245,50.1371,49.8671,49.8797,768500.0
2007-07-20 10:15:00,79.43,79.5,78.88,78.97,923300.0,49.8734,49.9173,49.528,49.5846,923300.0
2007-07-20 10:20:00,78.99,79.17,78.26,78.28,886100.0,49.5971,49.7101,49.1388,49.1513,886100.0
2007-07-20 10:25:00,78.3,79.18,78.27,79.13,1002300.0,49.1639,49.7164,49.145,49.685,1002300.0
2007-07-20 10:30:00,79.13,79.18,78.82,78.94,617300.0,49.685,49.7164,49.4904,49.5657,617300.0
2007-07-20 10:35:00,78.94,79.02,78.61,78.87,407300.0,49.5657,49.616,49.3585,49.5218,407300.0
2007-07-20 10:40:00,78.86,78.96,78.71,78.73,291700.0,49.5155,49.5783,49.4213,49.4339,291700.0
2007-07-20 10:45:00,78.73,79.11,78.6,78.99,368000.0,49.4339,49.6725,49.3522,49.5971,368000.0
2007-07-20 10:50:00,78.99,79.5,78.97,79.34,544400.0,49.5971,49.9173,49.5846,49.8169,544400.0
2007-07-20 10:55:00,79.34,79.4,78.95,79.06,383700.0,49.8169,49.8546,49.572,49.6411,383700.0
2007-07-20 11:00:00,79.06,79.21,78.84,78.98,480900.0,49.6411,49.7353,49.5029,49.5908,480900.0
2007-07-20 11:05:00,78.96,79.0,78.5,78.73,435500.0,49.5783,49.6034,49.2894,49.4339,435500.0
2007-07-20 11:10:00,78.73,78.89,78.65,78.67,296300.0,49.4339,49.5343,49.3836,49.3962,296300.0
2007-07-20 11:15:00,78.67,78.9,78.64,78.9,176000.0,49.3962,49.5406,49.3774,49.5406,176000.0
2007-07-20 11:20:00,78.9,79.03,78.89,79.0,303800.0,49.5406,49.6222,49.5343,49.6034,303800.0
2007-07-20 11:25:00,79.0,79.5,78.96,79.29,415800.0,49.6034,49.9173,49.5783,49.7855,415800.0
2007-07-20 11:30:00,79.3,79.42,78.93,79.1,265000.0,49.7918,49.8671,49.5594,49.6662,265000.0
2007-07-20 11:35:00,79.11,79.4,79.03,79.31,385400.0,49.6725,49.8546,49.6222,49.798,385400.0
2007-07-20 11:40:00,79.3,79.51,79.23,79.28,357500.0,49.7918,49.9236,49.7478,49.7792,357500.0
2007-07-20 11:45:00,79.28,79.48,79.25,79.43,219900.0,49.7792,49.9048,49.7604,49.8734,219900.0
2007-07-20 11:50:00,79.44,79.48,79.1,79.14,232700.0,49.8797,49.9048,49.6662,49.6913,232700.0
2007-07-20 11:55:00,79.14,79.27,78.91,79.12,236400.0,49.6913,49.7729,49.5469,49.6787,236400.0
2007-07-20 12:00:00,79.12,79.25,79.0,79.17,206000.0,49.6787,49.7604,49.6034,49.7101,206000.0
2007-07-20 12:05:00,79.17,79.45,79.0,79.39,386700.0,49.7101,49.8859,49.6034,49.8483,386700.0
2007-07-20 12:10:00,79.39,79.56,79.34,79.42,297300.0,49.8483,49.955,49.8169,49.8671,297300.0
2007-07-20 12:15:00,79.41,79.46,79.3,79.38,118300.0,49.8608,49.8922,49.7918,49.842,118300.0
2007-07-20 12:20:00,79.37,79.53,79.25,79.5,111200.0,49.8357,49.9362,49.7604,49.9173,111200.0
2007-07-20 12:25:00,79.52,79.75,79.47,79.67,215800.0,49.9299,50.0743,49.8985,50.0241,215800.0
2007-07-20 12:30:00,79.67,79.68,79.48,79.55,138200.0,50.0241,50.0304,49.9048,49.9487,138200.0
2007-07-20 12:35:00,79.55,79.69,79.52,79.56,122500.0,49.9487,50.0366,49.9299,49.955,122500.0
2007-07-20 12:40:00,79.55,79.67,79.49,79.57,155300.0,49.9487,50.0241,49.9111,49.9613,155300.0
2007-07-20 12:45:00,79.57,79.71,79.51,79.65,109000.0,49.9613,50.0492,49.9236,50.0115,109000.0
2007-07-20 12:50:00,79.63,79.81,79.59,79.77,145800.0,49.999,50.112,49.9739,50.0869,145800.0
2007-07-20 12:55:00,79.78,80.04,79.76,80.03,404800.0,50.0932,50.2564,50.0806,50.2501,404800.0
2007-07-20 13:00:00,80.03,80.1,79.82,80.01,366700.0,50.2501,50.2941,50.1183,50.2376,366700.0
2007-07-20 13:05:00,80.0,80.15,79.97,80.1,468200.0,50.2313,50.3255,50.2124,50.2941,468200.0
2007-07-20 13:10:00,80.1,80.18,80.04,80.15,350300.0,50.2941,50.3443,50.2564,50.3255,350300.0
2007-07-20 13:15:00,80.15,80.3,80.1,80.29,239200.0,50.3255,50.4197,50.2941,50.4134,239200.0
2007-07-20 13:20:00,80.3,80.54,80.28,80.41,441000.0,50.4197,50.5703,50.4071,50.4887,441000.0
2007-07-20 13:25:00,80.4,80.47,80.17,80.38,445200.0,50.4824,50.5264,50.338,50.4699,445200.0
2007-07-20 13:30:00,80.39,80.49,80.38,80.47,167000.0,50.4762,50.539,50.4699,50.5264,167000.0
2007-07-20 13:35:00,80.48,81.0,80.48,80.98,441200.0,50.5327,50.8592,50.5327,50.8466,441200.0
2007-07-20 13:40:00,80.96,81.1,80.84,80.9,540000.0,50.8341,50.922,50.7587,50.7964,540000.0
2007-07-20 13:45:00,80.92,81.0,80.74,80.81,233400.0,50.8089,50.8592,50.6959,50.7399,233400.0
2007-07-20 13:50:00,80.8,81.0,80.64,80.92,225000.0,50.7336,50.8592,50.6331,50.8089,225000.0
2007-07-20 13:55:00,80.92,81.0,80.77,80.84,199000.0,50.8089,50.8592,50.7148,50.7587,199000.0
2007-07-20 14:00:00,80.84,81.1,80.82,81.08,195800.0,50.7587,50.922,50.7462,50.9094,195800.0
2007-07-20 14:05:00,81.09,81.3,81.0,81.22,383800.0,50.9157,51.0475,50.8592,50.9973,383800.0
2007-07-20 14:10:00,81.2,81.4,81.18,81.39,328400.0,50.9848,51.1103,50.9722,51.1041,328400.0
2007-07-20 14:15:00,81.37,81.46,81.23,81.4,296800.0,51.0915,51.148,51.0036,51.1103,296800.0
2007-07-20 14:20:00,81.4,81.57,81.32,81.47,312400.0,51.1103,51.2171,51.0601,51.1543,312400.0
2007-07-20 14:25:00,81.48,81.58,81.42,81.44,315200.0,51.1606,51.2234,51.1229,51.1354,315200.0
2007-07-20 14:30:00,81.44,81.5,81.22,81.39,533300.0,51.1354,51.1731,50.9973,51.1041,533300.0
2007-07-20 14:35:00,81.39,81.55,81.31,81.42,423300.0,51.1041,51.2045,51.0538,51.1229,423300.0
2007-07-20 14:40:00,81.42,81.77,81.4,81.7,329800.0,51.1229,51.3427,51.1103,51.2987,329800.0
2007-07-20 14:45:00,81.7,81.91,81.55,81.8,422200.0,51.2987,51.4306,51.2045,51.3615,422200.0
2007-07-20 14:50:00,81.79,81.95,81.69,81.93,332300.0,51.3552,51.4557,51.2924,51.4431,332300.0
2007-07-20 14:55:00,81.94,82.19,81.87,82.16,506600.0,51.4494,51.6064,51.4054,51.5875,506600.0
2007-07-20 15:00:00,82.15,82.55,82.15,82.55,592800.0,51.5813,51.8324,51.5813,51.8324,592800.0
2007-07-20 15:05:00,82.57,82.57,82.21,82.27,587200.0,51.845,51.845,51.6189,51.6566,587200.0
2007-07-20 15:10:00,82.27,82.34,81.88,81.94,490400.0,51.6566,51.7006,51.4117,51.4494,490400.0
2007-07-20 15:15:00,81.95,82.14,81.85,82.14,376100.0,51.4557,51.575,51.3929,51.575,376100.0
2007-07-20 15:20:00,82.12,82.23,82.02,82.2,312300.0,51.5624,51.6315,51.4996,51.6126,312300.0
2007-07-20 15:25:00,82.21,82.34,82.07,82.27,343900.0,51.6189,51.7006,51.531,51.6566,343900.0
2007-07-20 15:30:00,82.28,82.55,82.18,82.25,673700.0,51.6629,51.8324,51.6001,51.644,673700.0
2007-07-20 15:35:00,82.26,82.5,82.1,82.22,460200.0,51.6503,51.801,51.5499,51.6252,460200.0
2007-07-20 15:40:00,82.22,82.68,82.18,82.67,512500.0,51.6252,51.914,51.6001,51.9078,512500.0
2007-07-20 15:45:00,82.68,83.0,82.53,82.85,561900.0,51.914,52.115,51.8199,52.0208,561900.0
2007-07-20 15:50:00,82.85,82.86,82.52,82.78,515900.0,52.0208,52.0271,51.8136,51.9768,515900.0
2007-07-20 15:55:00,82.78,83.08,82.72,83.05,804600.0,51.9768,52.1652,51.9392,52.1464,804600.0
2007-07-23 09:30:00,82.47,82.99,82.21,82.32,416000.0,51.7822,52.1087,51.6189,51.688,416000.0
2007-07-23 09:35:00,82.36,82.42,81.8,82.12,499100.0,51.7131,51.7508,51.3615,51.5624,499100.0
2007-07-23 09:40:00,82.12,82.41,82.02,82.06,310600.0,51.5624,51.7445,51.4996,51.5247,310600.0
2007-07-23 09:45:00,82.06,82.15,81.9,82.08,299100.0,51.5247,51.5813,51.4243,51.5373,299100.0
2007-07-23 09:50:00,82.09,82.3,82.06,82.25,196200.0,51.5436,51.6754,51.5247,51.644,196200.0
2007-07-23 09:55:00,82.25,82.3,82.05,82.09,100400.0,51.644,51.6754,51.5185,51.5436,100400.0
2007-07-23 10:00:00,82.11,82.2,82.08,82.13,124300.0,51.5561,51.6126,51.5373,51.5687,124300.0
2007-07-23 10:05:00,82.14,82.16,82.0,82.03,210300.0,51.575,51.5875,51.4871,51.5059,210300.0
2007-07-23 10:10:00,82.06,82.06,81.87,81.99,249600.0,51.5247,51.5247,51.4054,51.4808,249600.0
2007-07-23 10:15:00,81.98,82.01,81.5,81.64,344200.0,51.4745,51.4933,51.1731,51.261,344200.0
2007-07-23 10:20:00,81.64,82.09,81.45,81.97,374600.0,51.261,51.5436,51.1417,51.4682,374600.0
2007-07-23 10:25:00,81.97,82.04,81.62,81.68,207700.0,51.4682,51.5122,51.2485,51.2861,207700.0
2007-07-23 10:30:00,81.65,81.78,81.41,81.51,198200.0,51.2673,51.3489,51.1166,51.1794,198200.0
2007-07-23 10:35:00,81.51,81.74,81.49,81.69,265100.0,51.1794,51.3238,51.1668,51.2924,265100.0
2007-07-23 10:40:00,81.69,81.71,81.39,81.51,244100.0,51.2924,51.305,51.1041,51.1794,244100.0
2007-07-23 10:45:00,81.51,81.73,81.47,81.56,132800.0,51.1794,51.3175,51.1543,51.2108,132800.0
2007-07-23 10:50:00,81.56,81.78,81.55,81.78,115900.0,51.2108,51.3489,51.2045,51.3489,115900.0
2007-07-23 10:55:00,81.78,82.15,81.77,82.09,274700.0,51.3489,51.5813,51.3427,51.5436,274700.0
2007-07-23 11:00:00,82.09,82.3,82.08,82.2,141900.0,51.5436,51.6754,51.5373,51.6126,141900.0
2007-07-23 11:05:00,82.2,82.31,82.19,82.31,131300.0,51.6126,51.6817,51.6064,51.6817,131300.0
2007-07-23 11:10:00,82.29,82.57,82.29,82.56,127600.0,51.6692,51.845,51.6692,51.8387,127600.0
2007-07-23 11:15:00,82.57,82.71,82.55,82.63,126900.0,51.845,51.9329,51.8324,51.8826,126900.0
2007-07-23 11:20:00,82.61,82.75,82.59,82.61,107500.0,51.8701,51.958,51.8575,51.8701,107500.0
2007-07-23 11:25:00,82.61,82.7,82.45,82.63,118300.0,51.8701,51.9266,51.7696,51.8826,118300.0
2007-07-23 11:30:00,82.61,82.63,82.6,82.63,65700.0,51.8701,51.8826,51.8638,51.8826,65700.0
2007-07-23 11:35:00,82.63,82.66,82.59,82.61,70800.0,51.8826,51.9015,51.8575,51.8701,70800.0
2007-07-23 11:40:00,82.6,82.72,82.6,82.66,108200.0,51.8638,51.9392,51.8638,51.9015,108200.0
2007-07-23 11:45:00,82.67,82.68,82.57,82.63,91900.0,51.9078,51.914,51.845,51.8826,91900.0
2007-07-23 11:50:00,82.64,82.79,82.61,82.73,105100.0,51.8889,51.9831,51.8701,51.9454,105100.0
2007-07-23 11:55:00,82.74,82.74,82.68,82.71,47800.0,51.9517,51.9517,51.914,51.9329,47800.0
2007-07-23 12:00:00,82.71,82.79,82.7,82.74,85800.0,51.9329,51.9831,51.9266,51.9517,85800.0
2007-07-23 12:05:00,82.74,82.74,82.67,82.67,49800.0,51.9517,51.9517,51.9078,51.9078,49800.0
2007-07-23 12:10:00,82.66,82.76,82.6,82.73,112200.0,51.9015,51.9643,51.8638,51.9454,112200.0
2007-07-23 12:15:00,82.73,82.74,82.7,82.71,37500.0,51.9454,51.9517,51.9266,51.9329,37500.0
2007-07-23 12:20:00,82.72,82.72,82.7,82.7,39800.0,51.9392,51.9392,51.9266,51.9266,39800.0
2007-07-23 12:25:00,82.71,82.72,82.53,82.62,85800.0,51.9329,51.9392,51.8199,51.8764,85800.0
2007-07-23 12:30:00,82.63,82.65,82.49,82.56,83200.0,51.8826,51.8952,51.7947,51.8387,83200.0
2007-07-23 12:35:00,82.56,82.66,82.48,82.64,91600.0,51.8387,51.9015,51.7885,51.8889,91600.0
2007-07-23 12:40:00,82.64,82.67,82.61,82.65,40100.0,51.8889,51.9078,51.8701,51.8952,40100.0
2007-07-23 12:45:00,82.64,82.65,82.59,82.63,51500.0,51.8889,51.8952,51.8575,51.8826,51500.0
2007-07-23 12:50:00,82.63,82.64,82.56,82.6,94400.0,51.8826,51.8889,51.8387,51.8638,94400.0
2007-07-23 12:55:00,82.6,82.63,82.5,82.51,67200.0,51.8638,51.8826,51.801,51.8073,67200.0
2007-07-23 13:00:00,82.51,82.54,82.5,82.5,71500.0,51.8073,51.8261,51.801,51.801,71500.0
2007-07-23 13:05:00,82.51,82.53,82.47,82.5,62400.0,51.8073,51.8199,51.7822,51.801,62400.0
2007-07-23 13:10:00,82.51,82.57,82.47,82.52,81500.0,51.8073,51.845,51.7822,51.8136,81500.0
2007-07-23 13:15:00,82.53,82.55,82.47,82.47,42600.0,51.8199,51.8324,51.7822,51.7822,42600.0
2007-07-23 13:20:00,82.47,82.47,82.25,82.27,126700.0,51.7822,51.7822,51.644,51.6566,126700.0
2007-07-23 13:25:00,82.28,82.37,82.22,82.35,57600.0,51.6629,51.7194,51.6252,51.7068,57600.0
2007-07-23 13:30:00,82.36,82.38,82.29,82.36,40200.0,51.7131,51.7257,51.6692,51.7131,40200.0
2007-07-23 13:35:00,82.36,82.4,82.33,82.37,51600.0,51.7131,51.7382,51.6943,51.7194,51600.0
2007-07-23 13:40:00,82.38,82.41,82.33,82.34,70700.0,51.7257,51.7445,51.6943,51.7006,70700.0
2007-07-23 13:45:00,82.35,82.4,82.26,82.27,36500.0,51.7068,51.7382,51.6503,51.6566,36500.0
2007-07-23 13:50:00,82.29,82.35,82.26,82.3,41700.0,51.6692,51.7068,51.6503,51.6754,41700.0
2007-07-23 13:55:00,82.29,82.29,82.18,82.22,69500.0,51.6692,51.6692,51.6001,51.6252,69500.0
2007-07-23 14:00:00,82.22,82.34,82.1,82.29,134600.0,51.6252,51.7006,51.5499,51.6692,134600.0
2007-07-23 14:05:00,82.3,82.3,82.1,82.19,84300.0,51.6754,51.6754,51.5499,51.6064,84300.0
2007-07-23 14:10:00,82.19,82.19,82.01,82.1,94800.0,51.6064,51.6064,51.4933,51.5499,94800.0
2007-07-23 14:15:00,82.1,82.22,82.02,82.14,62200.0,51.5499,51.6252,51.4996,51.575,62200.0
2007-07-23 14:20:00,82.15,82.17,82.04,82.1,54200.0,51.5813,51.5938,51.5122,51.5499,54200.0
2007-07-23 14:25:00,82.1,82.16,82.01,82.1,82800.0,51.5499,51.5875,51.4933,51.5499,82800.0
2007-07-23 14:30:00,82.11,82.23,82.11,82.15,41200.0,51.5561,51.6315,51.5561,51.5813,41200.0
2007-07-23 14:35:00,82.15,82.23,82.1,82.12,46800.0,51.5813,51.6315,51.5499,51.5624,46800.0
2007-07-23 14:40:00,82.12,82.17,82.08,82.11,54400.0,51.5624,51.5938,51.5373,51.5561,54400.0
2007-07-23 14:45:00,82.12,82.2,82.1,82.19,75200.0,51.5624,51.6126,51.5499,51.6064,75200.0
2007-07-23 14:50:00,82.2,82.2,82.04,82.09,74900.0,51.6126,51.6126,51.5122,51.5436,74900.0
2007-07-23 14:55:00,82.09,82.2,81.94,81.97,115400.0,51.5436,51.6126,51.4494,51.4682,115400.0
2007-07-23 15:00:00,81.97,82.04,81.92,81.92,65300.0,51.4682,51.5122,51.4368,51.4368,65300.0
2007-07-23 15:05:00,81.92,81.97,81.87,81.94,77400.0,51.4368,51.4682,51.4054,51.4494,77400.0
2007-07-23 15:10:00,81.92,81.96,81.82,81.94,76000.0,51.4368,51.462,51.374,51.4494,76000.0
2007-07-23 15:15:00,81.94,82.0,81.85,81.88,108200.0,51.4494,51.4871,51.3929,51.4117,108200.0
2007-07-23 15:20:00,81.87,82.04,81.85,82.01,83100.0,51.4054,51.5122,51.3929,51.4933,83100.0
2007-07-23 15:25:00,82.01,82.04,81.94,81.96,108300.0,51.4933,51.5122,51.4494,51.462,108300.0
2007-07-23 15:30:00,81.97,82.0,81.91,81.98,101200.0,51.4682,51.4871,51.4306,51.4745,101200.0
2007-07-23 15:35:00,81.98,82.0,81.78,81.87,133900.0,51.4745,51.4871,51.3489,51.4054,133900.0
2007-07-23 15:40:00,81.87,81.93,81.82,81.89,107300.0,51.4054,51.4431,51.374,51.418,107300.0
2007-07-23 15:45:00,81.88,81.96,81.8,81.86,154800.0,51.4117,51.462,51.3615,51.3992,154800.0
2007-07-23 15:50:00,81.86,82.0,81.83,81.97,135700.0,51.3992,51.4871,51.3803,51.4682,135700.0
2007-07-23 15:55:00,81.97,82.0,81.9,82.0,212900.0,51.4682,51.4871,51.4243,51.4871,212900.0
2007-07-24 09:30:00,81.82,82.37,81.53,81.73,240700.0,51.374,51.7194,51.192,51.3175,240700.0
2007-07-24 09:35:00,81.71,81.85,81.38,81.38,105900.0,51.305,51.3929,51.0978,51.0978,105900.0
2007-07-24 09:40:00,81.38,81.44,81.22,81.32,125200.0,51.0978,51.1354,50.9973,51.0601,125200.0
2007-07-24 09:45:00,81.34,81.35,81.12,81.13,169800.0,51.0727,51.0789,50.9345,50.9408,169800.0
2007-07-24 09:50:00,81.13,81.23,80.91,80.92,334700.0,50.9408,51.0036,50.8027,50.8089,334700.0
2007-07-24 09:55:00,80.94,81.11,80.91,81.03,226200.0,50.8215,50.9282,50.8027,50.878,226200.0
2007-07-24 10:00:00,81.04,81.05,80.98,81.05,138700.0,50.8843,50.8906,50.8466,50.8906,138700.0
2007-07-24 10:05:00,81.05,81.06,80.91,81.04,185100.0,50.8906,50.8969,50.8027,50.8843,185100.0
2007-07-24 10:10:00,81.03,81.07,80.91,80.94,96800.0,50.878,50.9031,50.8027,50.8215,96800.0
2007-07-24 10:15:00,80.94,81.15,80.93,81.14,104100.0,50.8215,50.9534,50.8152,50.9471,104100.0
2007-07-24 10:20:00,81.13,81.39,81.1,81.36,144100.0,50.9408,51.1041,50.922,51.0852,144100.0
2007-07-24 10:25:00,81.36,81.48,81.26,81.46,95000.0,51.0852,51.1606,51.0224,51.148,95000.0
2007-07-24 10:30:00,81.47,81.54,81.29,81.52,124300.0,51.1543,51.1982,51.0413,51.1857,124300.0
2007-07-24 10:35:00,81.51,81.81,81.43,81.8,138800.0,51.1794,51.3678,51.1292,51.3615,138800.0
2007-07-24 10:40:00,81.84,81.97,81.82,81.92,130800.0,51.3866,51.4682,51.374,51.4368,130800.0
2007-07-24 10:45:00,81.92,82.0,81.78,81.81,94600.0,51.4368,51.4871,51.3489,51.3678,94600.0
2007-07-24 10:50:00,81.83,81.9,81.75,81.79,54200.0,51.3803,51.4243,51.3301,51.3552,54200.0
2007-07-24 10:55:00,81.79,81.8,81.75,81.78,88700.0,51.3552,51.3615,51.3301,51.3489,88700.0
2007-07-24 11:00:00,81.78,81.8,81.67,81.71,75700.0,51.3489,51.3615,51.2799,51.305,75700.0
2007-07-24 11:05:00,81.71,81.79,81.66,81.7,46700.0,51.305,51.3552,51.2736,51.2987,46700.0
2007-07-24 11:10:00,81.69,81.78,81.62,81.74,62000.0,51.2924,51.3489,51.2485,51.3238,62000.0
2007-07-24 11:15:00,81.73,81.88,81.71,81.8,63100.0,51.3175,51.4117,51.305,51.3615,63100.0
2007-07-24 11:20:00,81.8,81.8,81.69,81.75,44800.0,51.3615,51.3615,51.2924,51.3301,44800.0
2007-07-24 11:25:00,81.76,81.8,81.73,81.78,42900.0,51.3364,51.3615,51.3175,51.3489,42900.0
2007-07-24 11:30:00,81.79,81.87,81.72,81.8,69800.0,51.3552,51.4054,51.3113,51.3615,69800.0
2007-07-24 11:35:00,81.79,81.89,81.74,81.83,72100.0,51.3552,51.418,51.3238,51.3803,72100.0
2007-07-24 11:40:00,81.83,81.84,81.73,81.83,34300.0,51.3803,51.3866,51.3175,51.3803,34300.0
2007-07-24 11:45:00,81.83,81.84,81.63,81.73,58200.0,51.3803,51.3866,51.2547,51.3175,58200.0
2007-07-24 11:50:00,81.72,81.85,81.71,81.84,27400.0,51.3113,51.3929,51.305,51.3866,27400.0
2007-07-24 11:55:00,81.84,81.94,81.79,81.94,56200.0,51.3866,51.4494,51.3552,51.4494,56200.0
2007-07-24 12:00:00,81.92,82.0,81.8,81.94,75200.0,51.4368,51.4871,51.3615,51.4494,75200.0
2007-07-24 12:05:00,81.95,81.96,81.84,81.84,48600.0,51.4557,51.462,51.3866,51.3866,48600.0
2007-07-24 12:10:00,81.86,81.96,81.74,81.94,51800.0,51.3992,51.462,51.3238,51.4494,51800.0
2007-07-24 12:15:00,81.94,81.99,81.82,81.9,41600.0,51.4494,51.4808,51.374,51.4243,41600.0
2007-07-24 12:20:00,81.9,81.98,81.86,81.95,44300.0,51.4243,51.4745,51.3992,51.4557,44300.0
2007-07-24 12:25:00,81.95,82.05,81.91,81.99,55200.0,51.4557,51.5185,51.4306,51.4808,55200.0
2007-07-24 12:30:00,82.0,82.04,81.88,82.0,110400.0,51.4871,51.5122,51.4117,51.4871,110400.0
2007-07-24 12:35:00,81.98,81.99,81.89,81.97,31100.0,51.4745,51.4808,51.418,51.4682,31100.0
2007-07-24 12:40:00,81.96,82.0,81.93,82.0,25100.0,51.462,51.4871,51.4431,51.4871,25100.0
2007-07-24 12:45:00,82.0,82.01,81.91,81.95,49400.0,51.4871,51.4933,51.4306,51.4557,49400.0
2007-07-24 12:50:00,81.95,81.99,81.9,81.99,34500.0,51.4557,51.4808,51.4243,51.4808,34500.0
2007-07-24 12:55:00,81.99,82.0,81.95,81.96,45900.0,51.4808,51.4871,51.4557,51.462,45900.0
2007-07-24 13:00:00,81.97,82.02,81.89,81.93,96100.0,51.4682,51.4996,51.418,51.4431,96100.0
2007-07-24 13:05:00,81.92,82.03,81.8,81.95,56300.0,51.4368,51.5059,51.3615,51.4557,56300.0
2007-07-24 13:10:00,81.96,81.98,81.73,81.76,30800.0,51.462,51.4745,51.3175,51.3364,30800.0
2007-07-24 13:15:00,81.74,81.85,81.67,81.83,32600.0,51.3238,51.3929,51.2799,51.3803,32600.0
2007-07-24 13:20:00,81.81,81.86,81.72,81.86,22500.0,51.3678,51.3992,51.3113,51.3992,22500.0
2007-07-24 13:25:00,81.86,81.96,81.83,81.85,24000.0,51.3992,51.462,51.3803,51.3929,24000.0
2007-07-24 13:30:00,81.82,82.06,81.81,82.02,65300.0,51.374,51.5247,51.3678,51.4996,65300.0
2007-07-24 13:35:00,82.03,82.11,82.02,82.08,43600.0,51.5059,51.5561,51.4996,51.5373,43600.0
2007-07-24 13:40:00,82.07,82.1,81.97,82.06,48400.0,51.531,51.5499,51.4682,51.5247,48400.0
2007-07-24 13:45:00,82.06,82.06,81.88,81.88,57600.0,51.5247,51.5247,51.4117,51.4117,57600.0
2007-07-24 13:50:00,81.88,82.06,81.78,82.04,106300.0,51.4117,51.5247,51.3489,51.5122,106300.0
2007-07-24 13:55:00,82.04,82.25,82.04,82.2,140300.0,51.5122,51.644,51.5122,51.6126,140300.0
2007-07-24 14:00:00,82.2,82.2,81.99,82.07,82600.0,51.6126,51.6126,51.4808,51.531,82600.0
2007-07-24 14:05:00,82.07,82.07,81.94,82.02,46400.0,51.531,51.531,51.4494,51.4996,46400.0
2007-07-24 14:10:00,82.04,82.05,81.94,81.94,60100.0,51.5122,51.5185,51.4494,51.4494,60100.0
2007-07-24 14:15:00,81.93,82.04,81.86,81.88,86700.0,51.4431,51.5122,51.3992,51.4117,86700.0
2007-07-24 14:20:00,81.89,82.05,81.89,81.97,51800.0,51.418,51.5185,51.418,51.4682,51800.0
2007-07-24 14:25:00,81.97,82.13,81.91,82.12,57700.0,51.4682,51.5687,51.4306,51.5624,57700.0
2007-07-24 14:30:00,82.14,82.17,82.01,82.04,42900.0,51.575,51.5938,51.4933,51.5122,42900.0
2007-07-24 14:35:00,82.04,82.17,81.93,81.93,54100.0,51.5122,51.5938,51.4431,51.4431,54100.0
2007-07-24 14:40:00,81.92,82.03,81.87,82.0,56400.0,51.4368,51.5059,51.4054,51.4871,56400.0
2007-07-24 14:45:00,82.0,82.09,81.91,81.96,89500.0,51.4871,51.5436,51.4306,51.462,89500.0
2007-07-24 14:50:00,81.96,82.03,81.92,82.02,33200.0,51.462,51.5059,51.4368,51.4996,33200.0
2007-07-24 14:55:00,82.03,82.03,81.88,81.9,72300.0,51.5059,51.5059,51.4117,51.4243,72300.0
2007-07-24 15:00:00,81.89,81.93,81.72,81.72,127300.0,51.418,51.4431,51.3113,51.3113,127300.0
2007-07-24 15:05:00,81.72,81.83,81.55,81.64,125300.0,51.3113,51.3803,51.2045,51.261,125300.0
2007-07-24 15:10:00,81.64,81.79,81.58,81.74,126300.0,51.261,51.3552,51.2234,51.3238,126300.0
2007-07-24 15:15:00,81.75,81.91,81.69,81.85,149900.0,51.3301,51.4306,51.2924,51.3929,149900.0
2007-07-24 15:20:00,81.82,81.89,81.66,81.81,146000.0,51.374,51.418,51.2736,51.3678,146000.0
2007-07-24 15:25:00,81.83,81.89,81.74,81.77,181200.0,51.3803,51.418,51.3238,51.3427,181200.0
2007-07-24 15:30:00,81.75,81.86,81.67,81.79,105500.0,51.3301,51.3992,51.2799,51.3552,105500.0
2007-07-24 15:35:00,81.79,81.82,81.7,81.76,177900.0,51.3552,51.374,51.2987,51.3364,177900.0
2007-07-24 15:40:00,81.76,81.8,81.44,81.51,250700.0,51.3364,51.3615,51.1354,51.1794,250700.0
2007-07-24 15:45:00,81.5,81.76,81.49,81.75,153500.0,51.1731,51.3364,51.1668,51.3301,153500.0
2007-07-24 15:50:00,81.75,81.85,81.62,81.71,193900.0,51.3301,51.3929,51.2485,51.305,193900.0
2007-07-24 15:55:00,81.72,81.79,81.66,81.66,211200.0,51.3113,51.3552,51.2736,51.2736,211200.0
2007-07-25 09:30:00,82.02,82.06,81.31,81.36,287400.0,51.4996,51.5247,51.0538,51.0852,287400.0
2007-07-25 09:35:00,81.31,81.4,80.55,80.76,324400.0,51.0538,51.1103,50.5766,50.7085,324400.0
2007-07-25 09:40:00,80.76,85.7,80.69,81.01,154500.0,50.7085,53.8103,50.6645,50.8655,154500.0
2007-07-25 09:45:00,81.0,81.09,80.94,81.07,109500.0,50.8592,50.9157,50.8215,50.9031,109500.0
2007-07-25 09:50:00,81.05,81.25,81.05,81.13,88500.0,50.8906,51.0162,50.8906,50.9408,88500.0
2007-07-25 09:55:00,81.13,81.17,81.0,81.05,140400.0,50.9408,50.9659,50.8592,50.8906,140400.0
2007-07-25 10:00:00,81.04,81.28,81.0,81.0,156500.0,50.8843,51.035,50.8592,50.8592,156500.0
2007-07-25 10:05:00,81.01,81.2,80.98,81.11,166000.0,50.8655,50.9848,50.8466,50.9282,166000.0
2007-07-25 10:10:00,81.12,81.2,81.03,81.03,149700.0,50.9345,50.9848,50.878,50.878,149700.0
2007-07-25 10:15:00,81.05,81.13,81.0,81.03,73400.0,50.8906,50.9408,50.8592,50.878,73400.0
2007-07-25 10:20:00,81.03,81.08,80.94,80.94,93300.0,50.878,50.9094,50.8215,50.8215,93300.0
2007-07-25 10:25:00,80.94,81.03,80.7,80.82,197200.0,50.8215,50.878,50.6708,50.7462,197200.0
2007-07-25 10:30:00,80.81,80.88,80.51,80.59,184300.0,50.7399,50.7838,50.5515,50.6017,184300.0
2007-07-25 10:35:00,80.59,80.72,80.43,80.49,210100.0,50.6017,50.6834,50.5013,50.539,210100.0
2007-07-25 10:40:00,80.49,85.7,80.38,80.4,233600.0,50.539,53.8103,50.4699,50.4824,233600.0
2007-07-25 10:45:00,80.42,80.56,80.22,80.43,291000.0,50.495,50.5829,50.3694,50.5013,291000.0
2007-07-25 10:50:00,80.42,80.8,80.21,80.4,208400.0,50.495,50.7336,50.3631,50.4824,208400.0
2007-07-25 10:55:00,80.39,80.53,80.3,80.39,141300.0,50.4762,50.5641,50.4197,50.4762,141300.0
2007-07-25 11:00:00,80.39,80.51,80.3,80.47,94200.0,50.4762,50.5515,50.4197,50.5264,94200.0
2007-07-25 11:05:00,80.48,80.59,80.4,80.45,77500.0,50.5327,50.6017,50.4824,50.5138,77500.0
2007-07-25 11:10:00,80.46,80.49,80.28,80.3,87200.0,50.5201,50.539,50.4071,50.4197,87200.0
2007-07-25 11:15:00,80.28,80.3,79.8,79.84,206300.0,50.4071,50.4197,50.1057,50.1308,206300.0
2007-07-25 11:20:00,79.84,79.87,79.59,79.71,187100.0,50.1308,50.1497,49.9739,50.0492,187100.0
2007-07-25 11:25:00,79.71,79.84,79.69,79.79,212700.0,50.0492,50.1308,50.0366,50.0994,212700.0
2007-07-25 11:30:00,79.8,80.07,79.79,79.94,153300.0,50.1057,50.2752,50.0994,50.1936,153300.0
2007-07-25 11:35:00,79.94,80.06,79.83,79.97,137900.0,50.1936,50.269,50.1245,50.2124,137900.0
2007-07-25 11:40:00,80.02,80.24,79.98,80.19,109000.0,50.2438,50.382,50.2187,50.3506,109000.0
2007-07-25 11:45:00,80.2,80.22,79.97,80.07,112200.0,50.3569,50.3694,50.2124,50.2752,112200.0
2007-07-25 11:50:00,80.06,80.17,79.9,80.06,126800.0,50.269,50.338,50.1685,50.269,126800.0
2007-07-25 11:55:00,80.05,80.07,79.82,79.92,80900.0,50.2627,50.2752,50.1183,50.1811,80900.0
2007-07-25 12:00:00,79.93,80.09,79.92,79.96,87000.0,50.1873,50.2878,50.1811,50.2062,87000.0
2007-07-25 12:05:00,79.98,80.0,79.75,79.78,99500.0,50.2187,50.2313,50.0743,50.0932,99500.0
2007-07-25 12:10:00,79.78,79.82,79.71,79.79,205500.0,50.0932,50.1183,50.0492,50.0994,205500.0
2007-07-25 12:15:00,79.8,79.96,79.78,79.87,51000.0,50.1057,50.2062,50.0932,50.1497,51000.0
2007-07-25 12:20:00,79.87,79.97,79.86,79.94,32100.0,50.1497,50.2124,50.1434,50.1936,32100.0
2007-07-25 12:25:00,79.92,79.97,79.8,79.91,60900.0,50.1811,50.2124,50.1057,50.1748,60900.0
2007-07-25 12:30:00,79.9,79.98,79.86,79.94,43400.0,50.1685,50.2187,50.1434,50.1936,43400.0
2007-07-25 12:35:00,79.94,80.06,79.93,79.99,34400.0,50.1936,50.269,50.1873,50.225,34400.0
2007-07-25 12:40:00,79.99,80.02,79.9,79.91,70000.0,50.225,50.2438,50.1685,50.1748,70000.0
2007-07-25 12:45:00,79.94,79.99,79.85,79.88,35900.0,50.1936,50.225,50.1371,50.1559,35900.0
2007-07-25 12:50:00,79.86,79.92,79.72,79.91,94500.0,50.1434,50.1811,50.0555,50.1748,94500.0
2007-07-25 12:55:00,79.9,79.92,79.78,79.78,56500.0,50.1685,50.1811,50.0932,50.0932,56500.0
2007-07-25 13:00:00,79.79,79.85,79.72,79.82,51600.0,50.0994,50.1371,50.0555,50.1183,51600.0
2007-07-25 13:05:00,79.85,79.88,79.8,79.8,46200.0,50.1371,50.1559,50.1057,50.1057,46200.0
2007-07-25 13:10:00,79.8,79.81,79.7,79.75,135900.0,50.1057,50.112,50.0429,50.0743,135900.0
2007-07-25 13:15:00,79.75,79.79,79.7,79.75,68900.0,50.0743,50.0994,50.0429,50.0743,68900.0
2007-07-25 13:20:00,79.75,79.77,79.63,79.67,60800.0,50.0743,50.0869,49.999,50.0241,60800.0
2007-07-25 13:25:00,79.68,79.74,79.63,79.64,75200.0,50.0304,50.068,49.999,50.0052,75200.0
2007-07-25 13:30:00,79.64,79.72,79.56,79.72,122300.0,50.0052,50.0555,49.955,50.0555,122300.0
2007-07-25 13:35:00,79.71,79.75,79.59,79.66,87700.0,50.0492,50.0743,49.9739,50.0178,87700.0
2007-07-25 13:40:00,79.66,79.75,79.63,79.75,95800.0,50.0178,50.0743,49.999,50.0743,95800.0
2007-07-25 13:45:00,79.71,79.78,79.63,79.66,97600.0,50.0492,50.0932,49.999,50.0178,97600.0
2007-07-25 13:50:00,79.65,79.67,79.57,79.65,237300.0,50.0115,50.0241,49.9613,50.0115,237300.0
2007-07-25 13:55:00,79.64,79.76,79.62,79.67,58500.0,50.0052,50.0806,49.9927,50.0241,58500.0
2007-07-25 14:00:00,79.66,79.76,79.58,79.61,170800.0,50.0178,50.0806,49.9676,49.9864,170800.0
2007-07-25 14:05:00,79.62,79.77,79.58,79.73,121700.0,49.9927,50.0869,49.9676,50.0618,121700.0
2007-07-25 14:10:00,79.74,79.95,79.65,79.9,107000.0,50.068,50.1999,50.0115,50.1685,107000.0
2007-07-25 14:15:00,79.9,79.98,79.85,79.88,50200.0,50.1685,50.2187,50.1371,50.1559,50200.0
2007-07-25 14:20:00,79.89,80.07,79.87,80.01,82900.0,50.1622,50.2752,50.1497,50.2376,82900.0
2007-07-25 14:25:00,80.02,80.03,79.8,79.89,58400.0,50.2438,50.2501,50.1057,50.1622,58400.0
2007-07-25 14:30:00,79.86,79.88,79.7,79.71,60400.0,50.1434,50.1559,50.0429,50.0492,60400.0
2007-07-25 14:35:00,79.7,79.73,79.65,79.71,47300.0,50.0429,50.0618,50.0115,50.0492,47300.0
2007-07-25 14:40:00,79.71,79.71,79.64,79.69,50200.0,50.0492,50.0492,50.0052,50.0366,50200.0
2007-07-25 14:45:00,79.7,79.89,79.69,79.81,83100.0,50.0429,50.1622,50.0366,50.112,83100.0
2007-07-25 14:50:00,79.8,79.81,79.68,79.72,56200.0,50.1057,50.112,50.0304,50.0555,56200.0
2007-07-25 14:55:00,79.7,79.79,79.68,79.79,43200.0,50.0429,50.0994,50.0304,50.0994,43200.0
2007-07-25 15:00:00,79.79,80.25,79.79,80.13,128500.0,50.0994,50.3883,50.0994,50.3129,128500.0
2007-07-25 15:05:00,80.13,80.23,80.11,80.16,128400.0,50.3129,50.3757,50.3004,50.3317,128400.0
2007-07-25 15:10:00,80.16,80.5,80.15,80.5,129300.0,50.3317,50.5452,50.3255,50.5452,129300.0
2007-07-25 15:15:00,80.5,80.56,80.33,80.38,72900.0,50.5452,50.5829,50.4385,50.4699,72900.0
2007-07-25 15:20:00,80.37,80.45,80.3,80.39,59800.0,50.4636,50.5138,50.4197,50.4762,59800.0
2007-07-25 15:25:00,80.4,80.43,80.28,80.3,75000.0,50.4824,50.5013,50.4071,50.4197,75000.0
2007-07-25 15:30:00,80.3,80.36,80.18,80.22,82900.0,50.4197,50.4573,50.3443,50.3694,82900.0
2007-07-25 15:35:00,80.22,80.3,80.14,80.16,102100.0,50.3694,50.4197,50.3192,50.3317,102100.0
2007-07-25 15:40:00,80.15,80.21,80.04,80.19,152400.0,50.3255,50.3631,50.2564,50.3506,152400.0
2007-07-25 15:45:00,80.2,80.34,80.12,80.33,151800.0,50.3569,50.4448,50.3066,50.4385,151800.0
2007-07-25 15:50:00,80.33,80.65,80.32,80.55,188300.0,50.4385,50.6394,50.4322,50.5766,188300.0
2007-07-25 15:55:00,80.55,80.6,80.49,80.53,210600.0,50.5766,50.608,50.539,50.5641,210600.0
2007-07-26 09:30:00,79.48,79.66,79.42,79.64,7100.0,49.9048,50.0178,49.8671,50.0052,7100.0
2007-07-26 09:35:00,79.71,80.22,79.08,79.66,415600.0,50.0492,50.3694,49.6536,50.0178,415600.0
2007-07-26 09:40:00,79.63,79.66,79.25,79.33,171600.0,49.999,50.0178,49.7604,49.8106,171600.0
2007-07-26 09:45:00,79.36,80.12,79.3,80.05,142300.0,49.8294,50.3066,49.7918,50.2627,142300.0
2007-07-26 09:50:00,80.05,80.83,79.82,79.98,183700.0,50.2627,50.7524,50.1183,50.2187,183700.0
2007-07-26 09:55:00,79.98,80.83,79.85,80.03,103100.0,50.2187,50.7524,50.1371,50.2501,103100.0
2007-07-26 10:00:00,80.03,80.65,79.85,80.17,115500.0,50.2501,50.6394,50.1371,50.338,115500.0
2007-07-26 10:05:00,80.18,80.56,79.55,79.84,206500.0,50.3443,50.5829,49.9487,50.1308,206500.0
2007-07-26 10:10:00,79.84,80.65,79.76,80.03,128200.0,50.1308,50.6394,50.0806,50.2501,128200.0
2007-07-26 10:15:00,80.03,83.3,79.57,79.59,105900.0,50.2501,52.3033,49.9613,49.9739,105900.0
2007-07-26 10:20:00,79.6,83.3,79.57,79.78,85500.0,49.9801,52.3033,49.9613,50.0932,85500.0
2007-07-26 10:25:00,79.77,83.3,79.73,79.91,81200.0,50.0869,52.3033,50.0618,50.1748,81200.0
2007-07-26 10:30:00,79.96,80.2,79.77,79.87,108700.0,50.2062,50.3569,50.0869,50.1497,108700.0
2007-07-26 10:35:00,79.88,83.3,79.52,79.6,103600.0,50.1559,52.3033,49.9299,49.9801,103600.0
2007-07-26 10:40:00,79.6,79.81,79.5,79.52,130700.0,49.9801,50.112,49.9173,49.9299,130700.0
2007-07-26 10:45:00,79.53,79.74,79.5,79.62,80500.0,49.9362,50.068,49.9173,49.9927,80500.0
2007-07-26 10:50:00,79.62,79.73,79.55,79.59,53300.0,49.9927,50.0618,49.9487,49.9739,53300.0
2007-07-26 10:55:00,79.56,79.57,79.47,79.48,93400.0,49.955,49.9613,49.8985,49.9048,93400.0
2007-07-26 11:00:00,79.47,79.59,79.31,79.38,86000.0,49.8985,49.9739,49.798,49.842,86000.0
2007-07-26 11:05:00,79.38,79.4,79.23,79.27,158900.0,49.842,49.8546,49.7478,49.7729,158900.0
2007-07-26 11:10:00,79.27,79.3,79.15,79.16,114700.0,49.7729,49.7918,49.6976,49.7039,114700.0
2007-07-26 11:15:00,79.15,79.17,79.0,79.01,193800.0,49.6976,49.7101,49.6034,49.6097,193800.0
2007-07-26 11:20:00,79.0,79.0,78.79,78.82,214700.0,49.6034,49.6034,49.4715,49.4904,214700.0
2007-07-26 11:25:00,78.8,78.82,78.51,78.57,178900.0,49.4778,49.4904,49.2957,49.3334,178900.0
2007-07-26 11:30:00,78.57,78.62,78.4,78.6,212500.0,49.3334,49.3648,49.2267,49.3522,212500.0
2007-07-26 11:35:00,78.59,78.94,78.53,78.83,159800.0,49.346,49.5657,49.3083,49.4967,159800.0
2007-07-26 11:40:00,78.82,78.86,78.68,78.85,139300.0,49.4904,49.5155,49.4025,49.5092,139300.0
2007-07-26 11:45:00,78.85,78.85,78.67,78.71,128100.0,49.5092,49.5092,49.3962,49.4213,128100.0
2007-07-26 11:50:00,78.71,79.0,78.69,78.98,70000.0,49.4213,49.6034,49.4087,49.5908,70000.0
2007-07-26 11:55:00,78.98,79.2,78.93,79.16,132300.0,49.5908,49.729,49.5594,49.7039,132300.0
2007-07-26 12:00:00,79.16,79.28,79.02,79.02,91000.0,49.7039,49.7792,49.616,49.616,91000.0
2007-07-26 12:05:00,79.02,79.03,78.84,78.95,74200.0,49.616,49.6222,49.5029,49.572,74200.0
2007-07-26 12:10:00,78.93,79.07,78.6,78.6,100400.0,49.5594,49.6473,49.3522,49.3522,100400.0
2007-07-26 12:15:00,78.64,78.81,78.56,78.79,70800.0,49.3774,49.4841,49.3271,49.4715,70800.0
2007-07-26 12:20:00,78.76,78.79,78.34,78.44,114700.0,49.4527,49.4715,49.189,49.2518,114700.0
2007-07-26 12:25:00,78.44,78.6,78.38,78.42,94600.0,49.2518,49.3522,49.2141,49.2392,94600.0
2007-07-26 12:30:00,78.42,78.47,78.16,78.16,96800.0,49.2392,49.2706,49.076,49.076,96800.0
2007-07-26 12:35:00,78.15,79.82,77.37,77.56,391700.0,49.0697,50.1183,48.5799,48.6992,391700.0
2007-07-26 12:40:00,77.57,77.74,77.4,77.45,175600.0,48.7055,48.8123,48.5988,48.6302,175600.0
2007-07-26 12:45:00,77.46,77.72,77.32,77.67,126000.0,48.6364,48.7997,48.5485,48.7683,126000.0
2007-07-26 12:50:00,77.67,77.79,77.57,77.71,92000.0,48.7683,48.8436,48.7055,48.7934,92000.0
2007-07-26 12:55:00,77.71,78.12,77.71,77.93,148300.0,48.7934,49.0509,48.7934,48.9316,148300.0
2007-07-26 13:00:00,77.95,78.02,77.78,77.84,85100.0,48.9441,48.9881,48.8374,48.875,85100.0
2007-07-26 13:05:00,77.84,78.02,77.8,77.86,103100.0,48.875,48.9881,48.8499,48.8876,103100.0
2007-07-26 13:10:00,77.85,78.11,77.79,77.97,109100.0,48.8813,49.0446,48.8436,48.9567,109100.0
2007-07-26 13:15:00,77.97,78.13,77.91,77.92,108700.0,48.9567,49.0571,48.919,48.9253,108700.0
2007-07-26 13:20:00,77.92,77.95,77.74,77.87,88700.0,48.9253,48.9441,48.8123,48.8939,88700.0
2007-07-26 13:25:00,77.89,77.91,77.75,77.89,72800.0,48.9064,48.919,48.8185,48.9064,72800.0
2007-07-26 13:30:00,77.87,77.98,77.77,77.9,66700.0,48.8939,48.9629,48.8311,48.9127,66700.0
2007-07-26 13:35:00,77.91,78.0,77.76,77.79,100300.0,48.919,48.9755,48.8248,48.8436,100300.0
2007-07-26 13:40:00,77.82,77.87,77.6,77.73,119800.0,48.8625,48.8939,48.7243,48.806,119800.0
2007-07-26 13:45:00,77.74,77.89,77.6,77.61,76900.0,48.8123,48.9064,48.7243,48.7306,76900.0
2007-07-26 13:50:00,77.61,77.71,77.51,77.57,100900.0,48.7306,48.7934,48.6678,48.7055,100900.0
2007-07-26 13:55:00,77.57,77.73,77.48,77.61,98400.0,48.7055,48.806,48.649,48.7306,98400.0
2007-07-26 14:00:00,77.61,77.77,77.47,77.55,121900.0,48.7306,48.8311,48.6427,48.693,121900.0
2007-07-26 14:05:00,77.53,77.55,77.25,77.4,244500.0,48.6804,48.693,48.5046,48.5988,244500.0
2007-07-26 14:10:00,77.39,77.49,77.21,77.28,119400.0,48.5925,48.6553,48.4795,48.5234,119400.0
2007-07-26 14:15:00,77.26,77.33,76.8,77.12,294000.0,48.5109,48.5548,48.222,48.423,294000.0
2007-07-26 14:20:00,77.12,77.34,76.98,77.07,124100.0,48.423,48.5611,48.3351,48.3916,124100.0
2007-07-26 14:25:00,77.05,77.49,77.04,77.37,125200.0,48.379,48.6553,48.3727,48.5799,125200.0
2007-07-26 14:30:00,77.37,77.63,77.37,77.49,101300.0,48.5799,48.7432,48.5799,48.6553,101300.0
2007-07-26 14:35:00,77.48,77.53,77.12,77.35,106700.0,48.649,48.6804,48.423,48.5674,106700.0
2007-07-26 14:40:00,77.33,77.65,77.25,77.36,114000.0,48.5548,48.7557,48.5046,48.5737,114000.0
2007-07-26 14:45:00,77.35,77.46,77.11,77.15,115000.0,48.5674,48.6364,48.4167,48.4418,115000.0
2007-07-26 14:50:00,77.15,77.28,77.05,77.23,118600.0,48.4418,48.5234,48.379,48.492,118600.0
2007-07-26 14:55:00,77.22,77.58,77.15,77.2,201100.0,48.4857,48.7118,48.4418,48.4732,201100.0
2007-07-26 15:00:00,77.21,77.5,77.2,77.45,205800.0,48.4795,48.6616,48.4732,48.6302,205800.0
2007-07-26 15:05:00,77.45,77.83,77.4,77.74,202000.0,48.6302,48.8688,48.5988,48.8123,202000.0
2007-07-26 15:10:00,77.76,77.79,77.52,77.66,164900.0,48.8248,48.8436,48.6741,48.762,164900.0
2007-07-26 15:15:00,77.68,77.99,77.64,77.93,129400.0,48.7746,48.9692,48.7495,48.9316,129400.0
2007-07-26 15:20:00,77.92,78.09,77.81,78.06,196600.0,48.9253,49.032,48.8562,49.0132,196600.0
2007-07-26 15:25:00,78.06,78.08,77.69,77.82,154400.0,49.0132,49.0257,48.7809,48.8625,154400.0
2007-07-26 15:30:00,77.83,78.1,77.78,77.95,156200.0,48.8688,49.0383,48.8374,48.9441,156200.0
2007-07-26 15:35:00,77.95,77.97,77.77,77.91,172500.0,48.9441,48.9567,48.8311,48.919,172500.0
2007-07-26 15:40:00,77.95,78.11,77.78,78.08,178800.0,48.9441,49.0446,48.8374,49.0257,178800.0
2007-07-26 15:45:00,78.07,78.62,78.02,78.62,217300.0,49.0195,49.3648,48.9881,49.3648,217300.0
2007-07-26 15:50:00,78.62,78.7,78.26,78.5,239400.0,49.3648,49.415,49.1388,49.2894,239400.0
2007-07-26 15:55:00,78.51,78.55,78.09,78.37,233800.0,49.2957,49.3208,49.032,49.2078,233800.0
2007-07-27 09:30:00,78.7,79.98,77.95,78.12,255600.0,49.415,50.2187,48.9441,49.0509,255600.0
2007-07-27 09:35:00,78.14,79.0,77.32,77.35,201000.0,49.0634,49.6034,48.5485,48.5674,201000.0
2007-07-27 09:40:00,77.32,78.4,76.64,76.92,275000.0,48.5485,49.2267,48.1216,48.2974,275000.0
2007-07-27 09:45:00,76.94,78.5,76.8,77.24,213600.0,48.3099,49.2894,48.222,48.4983,213600.0
2007-07-27 09:50:00,77.25,77.58,77.22,77.49,172600.0,48.5046,48.7118,48.4857,48.6553,172600.0
2007-07-27 09:55:00,77.45,77.99,77.37,77.95,415300.0,48.6302,48.9692,48.5799,48.9441,415300.0
2007-07-27 10:00:00,77.92,77.92,77.5,77.71,158500.0,48.9253,48.9253,48.6616,48.7934,158500.0
2007-07-27 10:05:00,77.7,78.06,77.56,77.93,163900.0,48.7871,49.0132,48.6992,48.9316,163900.0
2007-07-27 10:10:00,77.96,78.39,77.96,78.35,220800.0,48.9504,49.2204,48.9504,49.1953,220800.0
2007-07-27 10:15:00,78.31,78.37,77.93,78.36,159000.0,49.1702,49.2078,48.9316,49.2015,159000.0
2007-07-27 10:20:00,78.35,78.41,78.17,78.18,78600.0,49.1953,49.2329,49.0822,49.0885,78600.0
2007-07-27 10:25:00,78.22,78.39,78.01,78.04,85400.0,49.1136,49.2204,48.9818,49.0006,85400.0
2007-07-27 10:30:00,78.01,78.33,78.0,78.1,95400.0,48.9818,49.1827,48.9755,49.0383,95400.0
2007-07-27 10:35:00,78.14,78.15,77.48,77.51,111900.0,49.0634,49.0697,48.649,48.6678,111900.0
2007-07-27 10:40:00,77.5,77.64,77.34,77.63,128500.0,48.6616,48.7495,48.5611,48.7432,128500.0
2007-07-27 10:45:00,77.63,77.63,77.2,77.22,106300.0,48.7432,48.7432,48.4732,48.4857,106300.0
2007-07-27 10:50:00,77.22,77.37,77.11,77.24,161900.0,48.4857,48.5799,48.4167,48.4983,161900.0
2007-07-27 10:55:00,77.22,77.24,76.96,77.14,125000.0,48.4857,48.4983,48.3225,48.4355,125000.0
2007-07-27 11:00:00,77.14,77.18,77.01,77.06,112500.0,48.4355,48.4606,48.3539,48.3853,112500.0
2007-07-27 11:05:00,77.05,77.44,77.02,77.42,182000.0,48.379,48.6239,48.3602,48.6113,182000.0
2007-07-27 11:10:00,77.44,77.78,77.33,77.33,142300.0,48.6239,48.8374,48.5548,48.5548,142300.0
2007-07-27 11:15:00,77.31,77.49,77.03,77.4,99200.0,48.5423,48.6553,48.3664,48.5988,99200.0
2007-07-27 11:20:00,77.4,77.42,76.91,77.17,172300.0,48.5988,48.6113,48.2911,48.4544,172300.0
2007-07-27 11:25:00,77.17,77.21,76.9,76.97,87000.0,48.4544,48.4795,48.2848,48.3288,87000.0
2007-07-27 11:30:00,76.99,77.04,76.95,76.99,81100.0,48.3413,48.3727,48.3162,48.3413,81100.0
2007-07-27 11:35:00,76.98,77.0,76.75,76.86,110100.0,48.3351,48.3476,48.1906,48.2597,110100.0
2007-07-27 11:40:00,76.87,76.87,76.55,76.63,340500.0,48.266,48.266,48.0651,48.1153,340500.0
2007-07-27 11:45:00,76.64,76.64,76.23,76.31,248400.0,48.1216,48.1216,47.8641,47.9144,248400.0
2007-07-27 11:50:00,76.31,76.34,75.87,75.95,397200.0,47.9144,47.9332,47.6381,47.6883,397200.0
2007-07-27 11:55:00,75.96,76.21,75.86,75.93,208200.0,47.6946,47.8516,47.6318,47.6758,208200.0
2007-07-27 12:00:00,75.93,75.93,75.34,75.34,311500.0,47.6758,47.6758,47.3053,47.3053,311500.0
2007-07-27 12:05:00,75.35,75.76,75.25,75.58,237600.0,47.3116,47.569,47.2488,47.456,237600.0
2007-07-27 12:10:00,75.58,75.69,75.27,75.68,189000.0,47.456,47.5251,47.2614,47.5188,189000.0
2007-07-27 12:15:00,75.65,75.86,75.54,75.83,179300.0,47.5,47.6318,47.4309,47.613,179300.0
2007-07-27 12:20:00,75.83,75.95,75.65,75.85,95500.0,47.613,47.6883,47.5,47.6255,95500.0
2007-07-27 12:25:00,75.85,76.06,75.72,76.03,194400.0,47.6255,47.7574,47.5439,47.7386,194400.0
2007-07-27 12:30:00,76.0,76.06,75.85,75.88,127500.0,47.7197,47.7574,47.6255,47.6444,127500.0
2007-07-27 12:35:00,75.86,75.91,75.71,75.87,164200.0,47.6318,47.6632,47.5376,47.6381,164200.0
2007-07-27 12:40:00,75.89,76.21,75.89,76.11,160700.0,47.6507,47.8516,47.6507,47.7888,160700.0
2007-07-27 12:45:00,76.09,76.19,75.92,75.97,167000.0,47.7762,47.839,47.6695,47.7009,167000.0
2007-07-27 12:50:00,75.97,76.08,75.89,75.93,223200.0,47.7009,47.77,47.6507,47.6758,223200.0
2007-07-27 12:55:00,75.94,76.01,75.9,75.97,77200.0,47.682,47.726,47.6569,47.7009,77200.0
2007-07-27 13:00:00,75.99,76.05,75.9,76.04,110900.0,47.7134,47.7511,47.6569,47.7448,110900.0
2007-07-27 13:05:00,76.05,76.17,76.01,76.16,116300.0,47.7511,47.8265,47.726,47.8202,116300.0
2007-07-27 13:10:00,76.16,76.21,76.1,76.15,84200.0,47.8202,47.8516,47.7825,47.8139,84200.0
2007-07-27 13:15:00,76.17,76.54,76.06,76.53,108400.0,47.8265,48.0588,47.7574,48.0525,108400.0
2007-07-27 13:20:00,76.53,76.54,76.09,76.18,164500.0,48.0525,48.0588,47.7762,47.8327,164500.0
2007-07-27 13:25:00,76.18,76.21,76.01,76.05,77000.0,47.8327,47.8516,47.726,47.7511,77000.0
2007-07-27 13:30:00,76.05,76.13,75.95,76.05,108400.0,47.7511,47.8013,47.6883,47.7511,108400.0
2007-07-27 13:35:00,76.05,76.31,76.05,76.22,79100.0,47.7511,47.9144,47.7511,47.8579,79100.0
2007-07-27 13:40:00,76.22,76.36,76.06,76.21,97700.0,47.8579,47.9458,47.7574,47.8516,97700.0
2007-07-27 13:45:00,76.21,76.27,76.08,76.18,75000.0,47.8516,47.8893,47.77,47.8327,75000.0
2007-07-27 13:50:00,76.19,76.37,76.11,76.29,97600.0,47.839,47.952,47.7888,47.9018,97600.0
2007-07-27 13:55:00,76.3,76.4,76.2,76.21,113100.0,47.9081,47.9709,47.8453,47.8516,113100.0
2007-07-27 14:00:00,76.21,76.32,76.1,76.17,120800.0,47.8516,47.9206,47.7825,47.8265,120800.0
2007-07-27 14:05:00,76.15,76.32,76.11,76.3,154700.0,47.8139,47.9206,47.7888,47.9081,154700.0
2007-07-27 14:10:00,76.3,76.3,76.05,76.1,61000.0,47.9081,47.9081,47.7511,47.7825,61000.0
2007-07-27 14:15:00,76.12,76.18,76.0,76.12,73800.0,47.7951,47.8327,47.7197,47.7951,73800.0
2007-07-27 14:20:00,76.13,76.16,76.05,76.11,46800.0,47.8013,47.8202,47.7511,47.7888,46800.0
2007-07-27 14:25:00,76.1,76.1,76.0,76.07,74100.0,47.7825,47.7825,47.7197,47.7637,74100.0
2007-07-27 14:30:00,76.07,76.16,76.0,76.11,94900.0,47.7637,47.8202,47.7197,47.7888,94900.0
2007-07-27 14:35:00,76.11,76.29,76.08,76.27,116300.0,47.7888,47.9018,47.77,47.8893,116300.0
2007-07-27 14:40:00,76.28,76.4,76.24,76.35,139500.0,47.8955,47.9709,47.8704,47.9395,139500.0
2007-07-27 14:45:00,76.35,76.46,76.27,76.39,123200.0,47.9395,48.0086,47.8893,47.9646,123200.0
2007-07-27 14:50:00,76.37,76.65,76.27,76.6,113800.0,47.952,48.1279,47.8893,48.0965,113800.0
2007-07-27 14:55:00,76.6,76.67,76.48,76.53,88000.0,48.0965,48.1404,48.0211,48.0525,88000.0
2007-07-27 15:00:00,76.51,76.62,76.4,76.49,97000.0,48.0399,48.109,47.9709,48.0274,97000.0
2007-07-27 15:05:00,76.48,76.63,76.44,76.59,120400.0,48.0211,48.1153,47.996,48.0902,120400.0
2007-07-27 15:10:00,76.6,76.71,76.5,76.71,81800.0,48.0965,48.1655,48.0337,48.1655,81800.0
2007-07-27 15:15:00,76.73,76.73,76.45,76.63,103900.0,48.1781,48.1781,48.0023,48.1153,103900.0
2007-07-27 15:20:00,76.62,76.64,76.33,76.42,100300.0,48.109,48.1216,47.9269,47.9834,100300.0
2007-07-27 15:25:00,76.43,76.57,76.36,76.52,102600.0,47.9897,48.0776,47.9458,48.0462,102600.0
2007-07-27 15:30:00,76.52,76.62,76.43,76.5,100000.0,48.0462,48.109,47.9897,48.0337,100000.0
2007-07-27 15:35:00,76.5,76.5,76.09,76.14,105000.0,48.0337,48.0337,47.7762,47.8076,105000.0
2007-07-27 15:40:00,76.15,76.21,76.0,76.1,204000.0,47.8139,47.8516,47.7197,47.7825,204000.0
2007-07-27 15:45:00,76.1,76.21,76.0,76.03,199900.0,47.7825,47.8516,47.7197,47.7386,199900.0
2007-07-27 15:50:00,76.03,76.06,75.96,76.04,255800.0,47.7386,47.7574,47.6946,47.7448,255800.0
2007-07-27 15:55:00,76.05,76.09,75.9,76.0,385600.0,47.7511,47.7762,47.6569,47.7197,385600.0
2007-07-30 09:30:00,76.99,76.99,75.67,76.86,169000.0,48.3413,48.3413,47.5125,48.2597,169000.0
2007-07-30 09:35:00,76.89,77.0,76.26,76.27,181800.0,48.2785,48.3476,47.883,47.8893,181800.0
2007-07-30 09:40:00,76.32,76.45,75.85,76.22,134800.0,47.9206,48.0023,47.6255,47.8579,134800.0
2007-07-30 09:45:00,76.22,76.79,76.19,76.7,87300.0,47.8579,48.2158,47.839,48.1592,87300.0
2007-07-30 09:50:00,76.72,76.84,76.58,76.69,108600.0,48.1718,48.2472,48.0839,48.153,108600.0
2007-07-30 09:55:00,76.7,77.45,76.63,77.03,167800.0,48.1592,48.6302,48.1153,48.3664,167800.0
2007-07-30 10:00:00,77.04,77.3,76.9,76.98,129600.0,48.3727,48.536,48.2848,48.3351,129600.0
2007-07-30 10:05:00,76.99,77.25,76.7,77.06,106900.0,48.3413,48.5046,48.1592,48.3853,106900.0
2007-07-30 10:10:00,77.06,77.23,77.0,77.14,81900.0,48.3853,48.492,48.3476,48.4355,81900.0
2007-07-30 10:15:00,77.13,77.26,77.04,77.11,99700.0,48.4292,48.5109,48.3727,48.4167,99700.0
2007-07-30 10:20:00,77.09,77.2,77.04,77.12,47700.0,48.4041,48.4732,48.3727,48.423,47700.0
2007-07-30 10:25:00,77.09,77.2,76.86,77.16,94200.0,48.4041,48.4732,48.2597,48.4481,94200.0
2007-07-30 10:30:00,77.18,77.23,76.93,76.99,81500.0,48.4606,48.492,48.3037,48.3413,81500.0
2007-07-30 10:35:00,76.99,77.1,76.75,76.79,102300.0,48.3413,48.4104,48.1906,48.2158,102300.0
2007-07-30 10:40:00,76.76,77.0,76.71,76.94,87800.0,48.1969,48.3476,48.1655,48.3099,87800.0
2007-07-30 10:45:00,76.95,77.0,76.88,77.0,70300.0,48.3162,48.3476,48.2723,48.3476,70300.0
2007-07-30 10:50:00,76.97,77.25,76.92,77.18,84600.0,48.3288,48.5046,48.2974,48.4606,84600.0
2007-07-30 10:55:00,77.17,77.23,77.02,77.02,63700.0,48.4544,48.492,48.3602,48.3602,63700.0
2007-07-30 11:00:00,77.01,77.32,76.96,77.12,88400.0,48.3539,48.5485,48.3225,48.423,88400.0
2007-07-30 11:05:00,77.13,77.14,76.75,76.92,84700.0,48.4292,48.4355,48.1906,48.2974,84700.0
2007-07-30 11:10:00,76.92,76.99,76.72,76.91,55300.0,48.2974,48.3413,48.1718,48.2911,55300.0
2007-07-30 11:15:00,76.91,77.0,76.83,76.94,44400.0,48.2911,48.3476,48.2409,48.3099,44400.0
2007-07-30 11:20:00,76.93,77.0,76.85,76.88,72000.0,48.3037,48.3476,48.2534,48.2723,72000.0
2007-07-30 11:25:00,76.88,77.04,76.81,77.01,57700.0,48.2723,48.3727,48.2283,48.3539,57700.0
2007-07-30 11:30:00,77.0,77.0,76.83,76.85,46200.0,48.3476,48.3476,48.2409,48.2534,46200.0
2007-07-30 11:35:00,76.86,77.0,76.8,76.9,50400.0,48.2597,48.3476,48.222,48.2848,50400.0
2007-07-30 11:40:00,76.9,76.97,76.62,76.78,71800.0,48.2848,48.3288,48.109,48.2095,71800.0
2007-07-30 11:45:00,76.77,77.19,76.67,77.12,112800.0,48.2032,48.4669,48.1404,48.423,112800.0
2007-07-30 11:50:00,77.1,77.1,76.87,77.08,108000.0,48.4104,48.4104,48.266,48.3978,108000.0
2007-07-30 11:55:00,77.08,77.09,76.92,76.92,43100.0,48.3978,48.4041,48.2974,48.2974,43100.0
2007-07-30 12:00:00,76.94,77.02,76.9,76.9,52900.0,48.3099,48.3602,48.2848,48.2848,52900.0
2007-07-30 12:05:00,76.88,77.07,76.87,76.97,62800.0,48.2723,48.3916,48.266,48.3288,62800.0
2007-07-30 12:10:00,76.98,77.03,76.89,76.97,61000.0,48.3351,48.3664,48.2785,48.3288,61000.0
2007-07-30 12:15:00,76.98,77.13,76.97,77.04,30800.0,48.3351,48.4292,48.3288,48.3727,30800.0
2007-07-30 12:20:00,77.05,77.05,76.8,76.92,42900.0,48.379,48.379,48.222,48.2974,42900.0
2007-07-30 12:25:00,76.89,77.01,76.87,76.95,42700.0,48.2785,48.3539,48.266,48.3162,42700.0
2007-07-30 12:30:00,76.97,77.08,76.95,76.96,38600.0,48.3288,48.3978,48.3162,48.3225,38600.0
2007-07-30 12:35:00,76.96,77.15,76.88,77.13,74000.0,48.3225,48.4418,48.2723,48.4292,74000.0
2007-07-30 12:40:00,77.14,77.28,77.08,77.09,44700.0,48.4355,48.5234,48.3978,48.4041,44700.0
2007-07-30 12:45:00,77.08,77.11,77.02,77.1,24000.0,48.3978,48.4167,48.3602,48.4104,24000.0
2007-07-30 12:50:00,77.11,77.32,77.08,77.28,66500.0,48.4167,48.5485,48.3978,48.5234,66500.0
2007-07-30 12:55:00,77.3,77.32,77.18,77.23,77900.0,48.536,48.5485,48.4606,48.492,77900.0
2007-07-30 13:00:00,77.25,77.25,77.15,77.23,45900.0,48.5046,48.5046,48.4418,48.492,45900.0
2007-07-30 13:05:00,77.23,77.32,77.19,77.32,53900.0,48.492,48.5485,48.4669,48.5485,53900.0
2007-07-30 13:10:00,77.32,77.32,77.19,77.19,24000.0,48.5485,48.5485,48.4669,48.4669,24000.0
2007-07-30 13:15:00,77.21,77.33,77.21,77.26,27300.0,48.4795,48.5548,48.4795,48.5109,27300.0
2007-07-30 13:20:00,77.29,77.33,77.28,77.3,21500.0,48.5297,48.5548,48.5234,48.536,21500.0
2007-07-30 13:25:00,77.3,77.31,76.95,77.24,60300.0,48.536,48.5423,48.3162,48.4983,60300.0
2007-07-30 13:30:00,77.21,77.21,77.01,77.05,51500.0,48.4795,48.4795,48.3539,48.379,51500.0
2007-07-30 13:35:00,77.05,77.18,77.03,77.18,30900.0,48.379,48.4606,48.3664,48.4606,30900.0
2007-07-30 13:40:00,77.18,77.38,77.16,77.38,42900.0,48.4606,48.5862,48.4481,48.5862,42900.0
2007-07-30 13:45:00,77.36,77.4,77.29,77.39,71900.0,48.5737,48.5988,48.5297,48.5925,71900.0
2007-07-30 13:50:00,77.39,77.55,77.37,77.45,82800.0,48.5925,48.693,48.5799,48.6302,82800.0
2007-07-30 13:55:00,77.45,77.55,77.4,77.44,50800.0,48.6302,48.693,48.5988,48.6239,50800.0
2007-07-30 14:00:00,77.41,77.7,77.41,77.69,42900.0,48.605,48.7871,48.605,48.7809,42900.0
2007-07-30 14:05:00,77.7,77.72,77.49,77.66,77400.0,48.7871,48.7997,48.6553,48.762,77400.0
2007-07-30 14:10:00,77.66,77.72,77.57,77.7,35700.0,48.762,48.7997,48.7055,48.7871,35700.0
2007-07-30 14:15:00,77.69,77.75,77.51,77.62,42300.0,48.7809,48.8185,48.6678,48.7369,42300.0
2007-07-30 14:20:00,77.61,77.75,77.58,77.75,39800.0,48.7306,48.8185,48.7118,48.8185,39800.0
2007-07-30 14:25:00,77.75,77.75,77.58,77.58,57900.0,48.8185,48.8185,48.7118,48.7118,57900.0
2007-07-30 14:30:00,77.57,77.58,77.36,77.45,61000.0,48.7055,48.7118,48.5737,48.6302,61000.0
2007-07-30 14:35:00,77.49,77.52,77.42,77.45,37300.0,48.6553,48.6741,48.6113,48.6302,37300.0
2007-07-30 14:40:00,77.46,77.54,77.45,77.52,96200.0,48.6364,48.6867,48.6302,48.6741,96200.0
2007-07-30 14:45:00,77.54,77.54,77.41,77.49,29200.0,48.6867,48.6867,48.605,48.6553,29200.0
2007-07-30 14:50:00,77.46,77.51,77.32,77.44,55600.0,48.6364,48.6678,48.5485,48.6239,55600.0
2007-07-30 14:55:00,77.45,77.5,77.38,77.45,58900.0,48.6302,48.6616,48.5862,48.6302,58900.0
2007-07-30 15:00:00,77.46,77.56,77.38,77.52,66800.0,48.6364,48.6992,48.5862,48.6741,66800.0
2007-07-30 15:05:00,77.56,77.64,77.45,77.48,105000.0,48.6992,48.7495,48.6302,48.649,105000.0
2007-07-30 15:10:00,77.49,77.62,77.49,77.51,88600.0,48.6553,48.7369,48.6553,48.6678,88600.0
2007-07-30 15:15:00,77.51,77.52,77.44,77.49,101200.0,48.6678,48.6741,48.6239,48.6553,101200.0
2007-07-30 15:20:00,77.5,77.63,77.49,77.6,79700.0,48.6616,48.7432,48.6553,48.7243,79700.0
2007-07-30 15:25:00,77.59,77.63,77.4,77.4,59500.0,48.7181,48.7432,48.5988,48.5988,59500.0
2007-07-30 15:30:00,77.41,77.45,77.35,77.4,64700.0,48.605,48.6302,48.5674,48.5988,64700.0
2007-07-30 15:35:00,77.4,77.44,77.35,77.4,91800.0,48.5988,48.6239,48.5674,48.5988,91800.0
2007-07-30 15:40:00,77.4,77.53,77.19,77.24,230500.0,48.5988,48.6804,48.4669,48.4983,230500.0
2007-07-30 15:45:00,77.23,77.27,77.15,77.16,137600.0,48.492,48.5171,48.4418,48.4481,137600.0
2007-07-30 15:50:00,77.17,77.25,77.1,77.13,167500.0,48.4544,48.5046,48.4104,48.4292,167500.0
2007-07-30 15:55:00,77.13,77.15,76.96,77.03,184700.0,48.4292,48.4418,48.3225,48.3664,184700.0
2007-07-31 09:30:00,78.11,78.71,78.11,78.66,398600.0,49.0446,49.4213,49.0446,49.3899,398600.0
2007-07-31 09:35:00,78.64,79.5,78.56,79.49,456100.0,49.3774,49.9173,49.3271,49.9111,456100.0
2007-07-31 09:40:00,79.47,79.7,79.3,79.36,188000.0,49.8985,50.0429,49.7918,49.8294,188000.0
2007-07-31 09:45:00,79.34,79.55,79.32,79.4,215800.0,49.8169,49.9487,49.8043,49.8546,215800.0
2007-07-31 09:50:00,79.4,79.66,79.37,79.65,191900.0,49.8546,50.0178,49.8357,50.0115,191900.0
2007-07-31 09:55:00,79.67,79.68,79.35,79.36,257300.0,50.0241,50.0304,49.8232,49.8294,257300.0
2007-07-31 10:00:00,79.36,79.5,79.25,79.27,199900.0,49.8294,49.9173,49.7604,49.7729,199900.0
2007-07-31 10:05:00,79.28,79.29,79.0,79.06,144500.0,49.7792,49.7855,49.6034,49.6411,144500.0
2007-07-31 10:10:00,79.06,79.17,79.0,79.02,118000.0,49.6411,49.7101,49.6034,49.616,118000.0
2007-07-31 10:15:00,79.02,79.12,78.95,79.09,171100.0,49.616,49.6787,49.572,49.6599,171100.0
2007-07-31 10:20:00,79.05,79.14,78.82,78.99,171900.0,49.6348,49.6913,49.4904,49.5971,171900.0
2007-07-31 10:25:00,79.0,79.13,78.97,78.98,123100.0,49.6034,49.685,49.5846,49.5908,123100.0
2007-07-31 10:30:00,78.98,79.09,78.87,78.9,174400.0,49.5908,49.6599,49.5218,49.5406,174400.0
2007-07-31 10:35:00,78.88,78.9,78.71,78.75,111500.0,49.528,49.5406,49.4213,49.4464,111500.0
2007-07-31 10:40:00,78.75,78.82,78.57,78.62,102400.0,49.4464,49.4904,49.3334,49.3648,102400.0
2007-07-31 10:45:00,78.58,78.7,78.12,78.29,187600.0,49.3397,49.415,49.0509,49.1576,187600.0
2007-07-31 10:50:00,78.33,78.33,77.87,77.91,151600.0,49.1827,49.1827,48.8939,48.919,151600.0
2007-07-31 10:55:00,77.91,78.47,77.9,78.42,104300.0,48.919,49.2706,48.9127,49.2392,104300.0
2007-07-31 11:00:00,78.41,78.6,78.32,78.5,105400.0,49.2329,49.3522,49.1764,49.2894,105400.0
2007-07-31 11:05:00,78.51,78.65,78.5,78.58,51600.0,49.2957,49.3836,49.2894,49.3397,51600.0
2007-07-31 11:10:00,78.58,78.66,78.5,78.51,30500.0,49.3397,49.3899,49.2894,49.2957,30500.0
2007-07-31 11:15:00,78.51,78.58,78.4,78.56,65800.0,49.2957,49.3397,49.2267,49.3271,65800.0
2007-07-31 11:20:00,78.55,78.6,78.41,78.53,53900.0,49.3208,49.3522,49.2329,49.3083,53900.0
2007-07-31 11:25:00,78.5,78.79,78.5,78.63,37700.0,49.2894,49.4715,49.2894,49.3711,37700.0
2007-07-31 11:30:00,78.65,78.97,78.64,78.8,92400.0,49.3836,49.5846,49.3774,49.4778,92400.0
2007-07-31 11:35:00,78.8,78.95,78.77,78.92,52600.0,49.4778,49.572,49.459,49.5532,52600.0
2007-07-31 11:40:00,78.91,79.0,78.9,78.97,59200.0,49.5469,49.6034,49.5406,49.5846,59200.0
2007-07-31 11:45:00,78.98,79.0,78.9,78.98,41700.0,49.5908,49.6034,49.5406,49.5908,41700.0
2007-07-31 11:50:00,78.98,79.06,78.94,79.03,89600.0,49.5908,49.6411,49.5657,49.6222,89600.0
2007-07-31 11:55:00,79.03,79.07,78.95,78.95,34500.0,49.6222,49.6473,49.572,49.572,34500.0
2007-07-31 12:00:00,78.95,78.95,78.71,78.71,46200.0,49.572,49.572,49.4213,49.4213,46200.0
2007-07-31 12:05:00,78.71,78.78,78.62,78.67,33200.0,49.4213,49.4653,49.3648,49.3962,33200.0
2007-07-31 12:10:00,78.67,78.72,78.58,78.62,31800.0,49.3962,49.4276,49.3397,49.3648,31800.0
2007-07-31 12:15:00,78.63,78.65,78.52,78.6,35400.0,49.3711,49.3836,49.302,49.3522,35400.0
2007-07-31 12:20:00,78.6,78.75,78.5,78.74,40400.0,49.3522,49.4464,49.2894,49.4401,40400.0
2007-07-31 12:25:00,78.71,78.77,78.62,78.7,37100.0,49.4213,49.459,49.3648,49.415,37100.0
2007-07-31 12:30:00,78.73,78.82,78.61,78.7,38600.0,49.4339,49.4904,49.3585,49.415,38600.0
2007-07-31 12:35:00,78.73,78.76,78.66,78.73,21000.0,49.4339,49.4527,49.3899,49.4339,21000.0
2007-07-31 12:40:00,78.73,78.83,78.69,78.76,27800.0,49.4339,49.4967,49.4087,49.4527,27800.0
2007-07-31 12:45:00,78.74,78.84,78.69,78.84,45400.0,49.4401,49.5029,49.4087,49.5029,45400.0
2007-07-31 12:50:00,78.85,78.92,78.8,78.82,72900.0,49.5092,49.5532,49.4778,49.4904,72900.0
2007-07-31 12:55:00,78.81,78.9,78.8,78.88,27700.0,49.4841,49.5406,49.4778,49.528,27700.0
2007-07-31 13:00:00,78.88,78.91,78.84,78.89,32400.0,49.528,49.5469,49.5029,49.5343,32400.0
2007-07-31 13:05:00,78.9,78.95,78.76,78.94,74900.0,49.5406,49.572,49.4527,49.5657,74900.0
2007-07-31 13:10:00,78.93,79.09,78.88,79.05,76800.0,49.5594,49.6599,49.528,49.6348,76800.0
2007-07-31 13:15:00,79.05,79.1,78.93,79.05,40500.0,49.6348,49.6662,49.5594,49.6348,40500.0
2007-07-31 13:20:00,79.04,79.08,78.88,78.93,48700.0,49.6285,49.6536,49.528,49.5594,48700.0
2007-07-31 13:25:00,78.9,79.01,78.9,78.93,57400.0,49.5406,49.6097,49.5406,49.5594,57400.0
2007-07-31 13:30:00,78.95,79.05,78.93,79.04,117000.0,49.572,49.6348,49.5594,49.6285,117000.0
2007-07-31 13:35:00,79.02,79.04,78.93,79.0,91600.0,49.616,49.6285,49.5594,49.6034,91600.0
2007-07-31 13:40:00,79.01,79.05,78.96,79.01,106500.0,49.6097,49.6348,49.5783,49.6097,106500.0
2007-07-31 13:45:00,79.01,79.07,78.97,79.01,133400.0,49.6097,49.6473,49.5846,49.6097,133400.0
2007-07-31 13:50:00,79.01,79.04,78.85,78.96,190400.0,49.6097,49.6285,49.5092,49.5783,190400.0
2007-07-31 13:55:00,78.95,79.05,78.94,79.05,115200.0,49.572,49.6348,49.5657,49.6348,115200.0
2007-07-31 14:00:00,79.05,79.1,78.98,79.05,87900.0,49.6348,49.6662,49.5908,49.6348,87900.0
2007-07-31 14:05:00,79.05,79.13,79.0,79.04,95000.0,49.6348,49.685,49.6034,49.6285,95000.0
2007-07-31 14:10:00,79.03,79.23,79.01,79.19,66200.0,49.6222,49.7478,49.6097,49.7227,66200.0
2007-07-31 14:15:00,79.17,79.32,79.14,79.32,70400.0,49.7101,49.8043,49.6913,49.8043,70400.0
2007-07-31 14:20:00,79.29,79.33,79.12,79.21,164300.0,49.7855,49.8106,49.6787,49.7353,164300.0
2007-07-31 14:25:00,79.21,79.29,79.16,79.27,126200.0,49.7353,49.7855,49.7039,49.7729,126200.0
2007-07-31 14:30:00,79.27,79.29,78.95,79.08,261300.0,49.7729,49.7855,49.572,49.6536,261300.0
2007-07-31 14:35:00,79.08,79.08,78.87,78.97,264800.0,49.6536,49.6536,49.5218,49.5846,264800.0
2007-07-31 14:40:00,78.97,79.07,78.92,79.0,217400.0,49.5846,49.6473,49.5532,49.6034,217400.0
2007-07-31 14:45:00,78.98,79.13,78.9,79.06,196600.0,49.5908,49.685,49.5406,49.6411,196600.0
2007-07-31 14:50:00,79.07,79.09,78.6,78.77,99900.0,49.6473,49.6599,49.3522,49.459,99900.0
2007-07-31 14:55:00,78.77,78.79,78.66,78.74,139900.0,49.459,49.4715,49.3899,49.4401,139900.0
2007-07-31 15:00:00,78.73,78.99,78.72,78.91,90100.0,49.4339,49.5971,49.4276,49.5469,90100.0
2007-07-31 15:05:00,78.9,79.0,78.8,78.95,123400.0,49.5406,49.6034,49.4778,49.572,123400.0
2007-07-31 15:10:00,78.96,79.01,78.93,78.95,107400.0,49.5783,49.6097,49.5594,49.572,107400.0
2007-07-31 15:15:00,78.97,79.04,78.91,79.01,155700.0,49.5846,49.6285,49.5469,49.6097,155700.0
2007-07-31 15:20:00,79.0,79.21,78.92,79.1,113500.0,49.6034,49.7353,49.5532,49.6662,113500.0
2007-07-31 15:25:00,79.1,79.17,78.9,78.9,75300.0,49.6662,49.7101,49.5406,49.5406,75300.0
2007-07-31 15:30:00,78.93,79.02,78.79,78.95,237700.0,49.5594,49.616,49.4715,49.572,237700.0
2007-07-31 15:35:00,78.95,79.12,78.84,78.95,212100.0,49.572,49.6787,49.5029,49.572,212100.0
2007-07-31 15:40:00,78.95,79.04,78.91,79.0,345400.0,49.572,49.6285,49.5469,49.6034,345400.0
2007-07-31 15:45:00,79.01,79.06,78.94,78.97,321700.0,49.6097,49.6411,49.5657,49.5846,321700.0
2007-07-31 15:50:00,78.98,78.99,78.84,78.86,521400.0,49.5908,49.5971,49.5029,49.5155,521400.0
2007-07-31 15:55:00,78.86,78.92,78.72,78.78,555300.0,49.5155,49.5532,49.4276,49.4653,555300.0
2007-08-01 09:30:00,78.61,78.91,78.25,78.57,142500.0,49.3585,49.5469,49.1325,49.3334,142500.0
2007-08-01 09:35:00,78.56,79.44,78.39,79.0,154100.0,49.3271,49.8797,49.2204,49.6034,154100.0
2007-08-01 09:40:00,78.99,79.03,78.72,78.72,100800.0,49.5971,49.6222,49.4276,49.4276,100800.0
2007-08-01 09:45:00,78.77,78.78,78.5,78.74,180400.0,49.459,49.4653,49.2894,49.4401,180400.0
2007-08-01 09:50:00,78.74,78.86,78.6,78.69,462100.0,49.4401,49.5155,49.3522,49.4087,462100.0
2007-08-01 09:55:00,78.69,78.91,78.6,78.76,269600.0,49.4087,49.5469,49.3522,49.4527,269600.0
2007-08-01 10:00:00,78.77,79.1,78.65,78.76,168500.0,49.459,49.6662,49.3836,49.4527,168500.0
2007-08-01 10:05:00,78.77,79.06,78.63,78.79,205700.0,49.459,49.6411,49.3711,49.4715,205700.0
2007-08-01 10:10:00,78.8,79.04,78.8,78.9,111600.0,49.4778,49.6285,49.4778,49.5406,111600.0
2007-08-01 10:15:00,78.92,79.39,78.85,79.23,189000.0,49.5532,49.8483,49.5092,49.7478,189000.0
2007-08-01 10:20:00,79.25,79.36,79.09,79.2,86200.0,49.7604,49.8294,49.6599,49.729,86200.0
2007-08-01 10:25:00,79.17,79.25,78.96,79.06,99300.0,49.7101,49.7604,49.5783,49.6411,99300.0
2007-08-01 10:30:00,79.06,79.1,78.87,78.99,85800.0,49.6411,49.6662,49.5218,49.5971,85800.0
2007-08-01 10:35:00,78.98,79.04,78.7,78.81,247400.0,49.5908,49.6285,49.415,49.4841,247400.0
2007-08-01 10:40:00,78.81,78.85,78.08,78.27,162700.0,49.4841,49.5092,49.0257,49.145,162700.0
2007-08-01 10:45:00,78.26,78.47,78.21,78.44,109600.0,49.1388,49.2706,49.1074,49.2518,109600.0
2007-08-01 10:50:00,78.45,78.6,78.32,78.4,74900.0,49.2581,49.3522,49.1764,49.2267,74900.0
2007-08-01 10:55:00,78.38,78.54,78.32,78.39,80100.0,49.2141,49.3146,49.1764,49.2204,80100.0
2007-08-01 11:00:00,78.36,78.57,78.19,78.4,161600.0,49.2015,49.3334,49.0948,49.2267,161600.0
2007-08-01 11:05:00,78.4,78.59,78.29,78.43,149100.0,49.2267,49.346,49.1576,49.2455,149100.0
2007-08-01 11:10:00,78.43,78.66,78.37,78.52,89500.0,49.2455,49.3899,49.2078,49.302,89500.0
2007-08-01 11:15:00,78.51,78.94,78.39,78.93,123300.0,49.2957,49.5657,49.2204,49.5594,123300.0
2007-08-01 11:20:00,78.93,78.93,78.39,78.41,74300.0,49.5594,49.5594,49.2204,49.2329,74300.0
2007-08-01 11:25:00,78.43,78.65,78.32,78.6,68300.0,49.2455,49.3836,49.1764,49.3522,68300.0
2007-08-01 11:30:00,78.6,78.93,78.52,78.91,61300.0,49.3522,49.5594,49.302,49.5469,61300.0
2007-08-01 11:35:00,78.93,79.25,78.9,79.17,105400.0,49.5594,49.7604,49.5406,49.7101,105400.0
2007-08-01 11:40:00,79.21,79.25,79.05,79.18,44700.0,49.7353,49.7604,49.6348,49.7164,44700.0
2007-08-01 11:45:00,79.18,79.35,79.1,79.2,59000.0,49.7164,49.8232,49.6662,49.729,59000.0
2007-08-01 11:50:00,79.17,79.29,79.04,79.05,49600.0,49.7101,49.7855,49.6285,49.6348,49600.0
2007-08-01 11:55:00,79.05,79.47,79.03,79.41,79800.0,49.6348,49.8985,49.6222,49.8608,79800.0
2007-08-01 12:00:00,79.41,79.51,79.36,79.44,88400.0,49.8608,49.9236,49.8294,49.8797,88400.0
2007-08-01 12:05:00,79.45,79.73,79.4,79.73,118700.0,49.8859,50.0618,49.8546,50.0618,118700.0
2007-08-01 12:10:00,79.75,80.05,79.7,79.89,263600.0,50.0743,50.2627,50.0429,50.1622,263600.0
2007-08-01 12:15:00,79.87,80.14,79.87,79.99,169300.0,50.1497,50.3192,50.1497,50.225,169300.0
2007-08-01 12:20:00,80.0,80.04,79.78,79.78,82400.0,50.2313,50.2564,50.0932,50.0932,82400.0
2007-08-01 12:25:00,79.77,80.0,79.69,80.0,65000.0,50.0869,50.2313,50.0366,50.2313,65000.0
2007-08-01 12:30:00,79.99,80.0,79.88,79.95,59000.0,50.225,50.2313,50.1559,50.1999,59000.0
2007-08-01 12:35:00,79.96,79.99,79.8,79.81,68100.0,50.2062,50.225,50.1057,50.112,68100.0
2007-08-01 12:40:00,79.87,79.96,79.62,79.7,234300.0,50.1497,50.2062,49.9927,50.0429,234300.0
2007-08-01 12:45:00,79.72,79.81,79.67,79.69,98800.0,50.0555,50.112,50.0241,50.0366,98800.0
2007-08-01 12:50:00,79.7,79.7,79.24,79.42,83800.0,50.0429,50.0429,49.7541,49.8671,83800.0
2007-08-01 12:55:00,79.46,79.58,79.39,79.5,47600.0,49.8922,49.9676,49.8483,49.9173,47600.0
2007-08-01 13:00:00,79.46,79.47,79.24,79.27,51800.0,49.8922,49.8985,49.7541,49.7729,51800.0
2007-08-01 13:05:00,79.27,79.31,79.07,79.12,111500.0,49.7729,49.798,49.6473,49.6787,111500.0
2007-08-01 13:10:00,79.13,79.16,79.08,79.11,110200.0,49.685,49.7039,49.6536,49.6725,110200.0
2007-08-01 13:15:00,79.11,79.11,79.0,79.04,62900.0,49.6725,49.6725,49.6034,49.6285,62900.0
2007-08-01 13:20:00,79.01,79.06,78.84,78.98,142700.0,49.6097,49.6411,49.5029,49.5908,142700.0
2007-08-01 13:25:00,78.97,79.24,78.97,79.17,57700.0,49.5846,49.7541,49.5846,49.7101,57700.0
2007-08-01 13:30:00,79.17,79.41,79.14,79.37,53000.0,49.7101,49.8608,49.6913,49.8357,53000.0
2007-08-01 13:35:00,79.39,79.41,79.1,79.14,33100.0,49.8483,49.8608,49.6662,49.6913,33100.0
2007-08-01 13:40:00,79.15,79.37,79.07,79.07,54200.0,49.6976,49.8357,49.6473,49.6473,54200.0
2007-08-01 13:45:00,79.08,79.11,78.9,79.02,75400.0,49.6536,49.6725,49.5406,49.616,75400.0
2007-08-01 13:50:00,79.02,79.14,78.93,79.07,36600.0,49.616,49.6913,49.5594,49.6473,36600.0
2007-08-01 13:55:00,79.08,79.21,79.0,79.05,54600.0,49.6536,49.7353,49.6034,49.6348,54600.0
2007-08-01 14:00:00,79.02,79.1,78.91,79.07,55400.0,49.616,49.6662,49.5469,49.6473,55400.0
2007-08-01 14:05:00,79.1,79.25,79.0,79.13,44500.0,49.6662,49.7604,49.6034,49.685,44500.0
2007-08-01 14:10:00,79.12,79.14,78.9,78.98,33800.0,49.6787,49.6913,49.5406,49.5908,33800.0
2007-08-01 14:15:00,78.98,79.04,78.82,78.95,129100.0,49.5908,49.6285,49.4904,49.572,129100.0
2007-08-01 14:20:00,78.95,79.02,78.8,78.91,107100.0,49.572,49.616,49.4778,49.5469,107100.0
2007-08-01 14:25:00,78.94,78.97,78.75,78.86,62600.0,49.5657,49.5846,49.4464,49.5155,62600.0
2007-08-01 14:30:00,78.84,79.07,78.8,78.96,63300.0,49.5029,49.6473,49.4778,49.5783,63300.0
2007-08-01 14:35:00,78.93,79.05,78.65,78.76,94000.0,49.5594,49.6348,49.3836,49.4527,94000.0
2007-08-01 14:40:00,78.73,78.92,78.73,78.84,134900.0,49.4339,49.5532,49.4339,49.5029,134900.0
2007-08-01 14:45:00,78.84,79.0,78.78,78.94,140400.0,49.5029,49.6034,49.4653,49.5657,140400.0
2007-08-01 14:50:00,78.94,79.04,78.84,79.04,109200.0,49.5657,49.6285,49.5029,49.6285,109200.0
2007-08-01 14:55:00,79.04,79.05,78.74,78.99,197900.0,49.6285,49.6348,49.4401,49.5971,197900.0
2007-08-01 15:00:00,78.99,79.22,78.95,79.04,151100.0,49.5971,49.7415,49.572,49.6285,151100.0
2007-08-01 15:05:00,79.01,79.1,78.75,78.9,250400.0,49.6097,49.6662,49.4464,49.5406,250400.0
2007-08-01 15:10:00,78.91,79.29,78.82,79.25,156500.0,49.5469,49.7855,49.4904,49.7604,156500.0
2007-08-01 15:15:00,79.24,79.29,78.88,78.88,89100.0,49.7541,49.7855,49.528,49.528,89100.0
2007-08-01 15:20:00,78.88,78.97,78.8,78.9,211000.0,49.528,49.5846,49.4778,49.5406,211000.0
2007-08-01 15:25:00,78.91,79.17,78.78,79.03,259300.0,49.5469,49.7101,49.4653,49.6222,259300.0
2007-08-01 15:30:00,79.03,79.25,78.89,79.04,154900.0,49.6222,49.7604,49.5343,49.6285,154900.0
2007-08-01 15:35:00,79.05,79.39,78.97,79.38,104200.0,49.6348,49.8483,49.5846,49.842,104200.0
2007-08-01 15:40:00,79.39,79.73,79.26,79.61,201900.0,49.8483,50.0618,49.7666,49.9864,201900.0
2007-08-01 15:45:00,79.6,79.75,79.47,79.72,122400.0,49.9801,50.0743,49.8985,50.0555,122400.0
2007-08-01 15:50:00,79.72,80.19,79.66,80.14,250300.0,50.0555,50.3506,50.0178,50.3192,250300.0
2007-08-01 15:55:00,80.14,80.28,80.0,80.21,238300.0,50.3192,50.4071,50.2313,50.3631,238300.0
2007-08-02 09:30:00,80.25,80.25,79.98,80.06,159600.0,50.3883,50.3883,50.2187,50.269,159600.0
2007-08-02 09:35:00,80.04,80.17,79.47,79.51,177900.0,50.2564,50.338,49.8985,49.9236,177900.0
2007-08-02 09:40:00,79.5,79.5,79.0,79.23,138200.0,49.9173,49.9173,49.6034,49.7478,138200.0
2007-08-02 09:45:00,79.23,79.35,79.2,79.33,74600.0,49.7478,49.8232,49.729,49.8106,74600.0
2007-08-02 09:50:00,79.33,79.39,79.18,79.19,120900.0,49.8106,49.8483,49.7164,49.7227,120900.0
2007-08-02 09:55:00,79.17,79.4,79.01,79.37,110200.0,49.7101,49.8546,49.6097,49.8357,110200.0
2007-08-02 10:00:00,79.36,79.62,79.25,79.37,86900.0,49.8294,49.9927,49.7604,49.8357,86900.0
2007-08-02 10:05:00,79.35,79.4,79.17,79.26,71000.0,49.8232,49.8546,49.7101,49.7666,71000.0
2007-08-02 10:10:00,79.27,79.33,79.19,79.3,81800.0,49.7729,49.8106,49.7227,49.7918,81800.0
2007-08-02 10:15:00,79.32,79.37,79.19,79.24,68100.0,49.8043,49.8357,49.7227,49.7541,68100.0
2007-08-02 10:20:00,79.25,79.29,79.15,79.25,101200.0,49.7604,49.7855,49.6976,49.7604,101200.0
2007-08-02 10:25:00,79.24,79.46,79.23,79.46,98200.0,49.7541,49.8922,49.7478,49.8922,98200.0
2007-08-02 10:30:00,79.45,79.45,79.23,79.29,103600.0,49.8859,49.8859,49.7478,49.7855,103600.0
2007-08-02 10:35:00,79.29,79.47,79.21,79.4,47500.0,49.7855,49.8985,49.7353,49.8546,47500.0
2007-08-02 10:40:00,79.41,79.5,79.32,79.43,47500.0,49.8608,49.9173,49.8043,49.8734,47500.0
2007-08-02 10:45:00,79.43,79.43,79.22,79.26,40100.0,49.8734,49.8734,49.7415,49.7666,40100.0
2007-08-02 10:50:00,79.28,79.28,79.0,79.14,81200.0,49.7792,49.7792,49.6034,49.6913,81200.0
2007-08-02 10:55:00,79.13,79.24,79.1,79.24,66800.0,49.685,49.7541,49.6662,49.7541,66800.0
2007-08-02 11:00:00,79.24,79.35,79.08,79.25,137600.0,49.7541,49.8232,49.6536,49.7604,137600.0
2007-08-02 11:05:00,79.27,79.43,79.2,79.25,45800.0,49.7729,49.8734,49.729,49.7604,45800.0
2007-08-02 11:10:00,79.25,79.29,79.18,79.26,37900.0,49.7604,49.7855,49.7164,49.7666,37900.0
2007-08-02 11:15:00,79.26,79.3,79.18,79.23,84900.0,49.7666,49.7918,49.7164,49.7478,84900.0
2007-08-02 11:20:00,79.24,79.33,79.2,79.26,35100.0,49.7541,49.8106,49.729,49.7666,35100.0
2007-08-02 11:25:00,79.29,79.4,79.25,79.32,39400.0,49.7855,49.8546,49.7604,49.8043,39400.0
2007-08-02 11:30:00,79.32,79.33,79.2,79.28,36600.0,49.8043,49.8106,49.729,49.7792,36600.0
2007-08-02 11:35:00,79.28,79.3,79.21,79.23,34600.0,49.7792,49.7918,49.7353,49.7478,34600.0
2007-08-02 11:40:00,79.22,79.28,79.17,79.24,55700.0,49.7415,49.7792,49.7101,49.7541,55700.0
2007-08-02 11:45:00,79.25,79.39,79.25,79.33,23000.0,49.7604,49.8483,49.7604,49.8106,23000.0
2007-08-02 11:50:00,79.34,79.45,79.33,79.41,26900.0,49.8169,49.8859,49.8106,49.8608,26900.0
2007-08-02 11:55:00,79.41,79.5,79.35,79.48,61900.0,49.8608,49.9173,49.8232,49.9048,61900.0
2007-08-02 12:00:00,79.47,79.54,79.32,79.45,49700.0,49.8985,49.9425,49.8043,49.8859,49700.0
2007-08-02 12:05:00,79.45,79.86,79.45,79.79,74000.0,49.8859,50.1434,49.8859,50.0994,74000.0
2007-08-02 12:10:00,79.78,79.86,79.65,79.73,82800.0,50.0932,50.1434,50.0115,50.0618,82800.0
2007-08-02 12:15:00,79.74,79.74,79.53,79.62,60600.0,50.068,50.068,49.9362,49.9927,60600.0
2007-08-02 12:20:00,79.66,79.76,79.64,79.75,28800.0,50.0178,50.0806,50.0052,50.0743,28800.0
2007-08-02 12:25:00,79.75,79.82,79.72,79.82,26400.0,50.0743,50.1183,50.0555,50.1183,26400.0
2007-08-02 12:30:00,79.82,79.88,79.79,79.86,31900.0,50.1183,50.1559,50.0994,50.1434,31900.0
2007-08-02 12:35:00,79.84,79.9,79.76,79.86,25400.0,50.1308,50.1685,50.0806,50.1434,25400.0
2007-08-02 12:40:00,79.83,79.93,79.83,79.87,28100.0,50.1245,50.1873,50.1245,50.1497,28100.0
2007-08-02 12:45:00,79.86,79.86,79.69,79.76,38300.0,50.1434,50.1434,50.0366,50.0806,38300.0
2007-08-02 12:50:00,79.77,79.88,79.75,79.88,23500.0,50.0869,50.1559,50.0743,50.1559,23500.0
2007-08-02 12:55:00,79.88,79.91,79.82,79.86,25300.0,50.1559,50.1748,50.1183,50.1434,25300.0
2007-08-02 13:00:00,79.86,79.87,79.79,79.83,70200.0,50.1434,50.1497,50.0994,50.1245,70200.0
2007-08-02 13:05:00,79.83,79.91,79.76,79.89,61900.0,50.1245,50.1748,50.0806,50.1622,61900.0
2007-08-02 13:10:00,79.9,79.91,79.78,79.81,85900.0,50.1685,50.1748,50.0932,50.112,85900.0
2007-08-02 13:15:00,79.81,79.93,79.77,79.87,90900.0,50.112,50.1873,50.0869,50.1497,90900.0
2007-08-02 13:20:00,79.89,79.89,79.81,79.82,37100.0,50.1622,50.1622,50.112,50.1183,37100.0
2007-08-02 13:25:00,79.84,79.9,79.75,79.89,95100.0,50.1308,50.1685,50.0743,50.1622,95100.0
2007-08-02 13:30:00,79.9,80.0,79.86,80.0,75800.0,50.1685,50.2313,50.1434,50.2313,75800.0
2007-08-02 13:35:00,80.0,80.02,79.94,79.95,49600.0,50.2313,50.2438,50.1936,50.1999,49600.0
2007-08-02 13:40:00,79.96,80.05,79.91,80.01,57500.0,50.2062,50.2627,50.1748,50.2376,57500.0
2007-08-02 13:45:00,80.01,80.04,79.92,79.95,49200.0,50.2376,50.2564,50.1811,50.1999,49200.0
2007-08-02 13:50:00,79.95,80.08,79.93,80.05,70400.0,50.1999,50.2815,50.1873,50.2627,70400.0
2007-08-02 13:55:00,80.04,80.09,79.97,80.0,44900.0,50.2564,50.2878,50.2124,50.2313,44900.0
2007-08-02 14:00:00,80.0,80.17,80.0,80.14,49400.0,50.2313,50.338,50.2313,50.3192,49400.0
2007-08-02 14:05:00,80.15,80.21,80.0,80.06,58000.0,50.3255,50.3631,50.2313,50.269,58000.0
2007-08-02 14:10:00,80.06,80.08,79.89,79.99,48800.0,50.269,50.2815,50.1622,50.225,48800.0
2007-08-02 14:15:00,79.99,79.99,79.67,79.75,74500.0,50.225,50.225,50.0241,50.0743,74500.0
2007-08-02 14:20:00,79.74,79.93,79.72,79.84,92800.0,50.068,50.1873,50.0555,50.1308,92800.0
2007-08-02 14:25:00,79.84,79.85,79.67,79.79,77600.0,50.1308,50.1371,50.0241,50.0994,77600.0
2007-08-02 14:30:00,79.77,79.95,79.77,79.78,64000.0,50.0869,50.1999,50.0869,50.0932,64000.0
2007-08-02 14:35:00,79.71,79.82,79.64,79.7,125000.0,50.0492,50.1183,50.0052,50.0429,125000.0
2007-08-02 14:40:00,79.7,79.91,79.7,79.88,59300.0,50.0429,50.1748,50.0429,50.1559,59300.0
2007-08-02 14:45:00,79.87,79.95,79.75,79.94,54500.0,50.1497,50.1999,50.0743,50.1936,54500.0
2007-08-02 14:50:00,79.94,79.97,79.65,79.71,74700.0,50.1936,50.2124,50.0115,50.0492,74700.0
2007-08-02 14:55:00,79.72,79.75,79.52,79.68,110600.0,50.0555,50.0743,49.9299,50.0304,110600.0
2007-08-02 15:00:00,79.69,79.94,79.67,79.89,62800.0,50.0366,50.1936,50.0241,50.1622,62800.0
2007-08-02 15:05:00,79.92,80.08,79.86,80.08,69500.0,50.1811,50.2815,50.1434,50.2815,69500.0
2007-08-02 15:10:00,80.09,80.11,80.0,80.01,60300.0,50.2878,50.3004,50.2313,50.2376,60300.0
2007-08-02 15:15:00,80.02,80.1,79.98,80.1,58800.0,50.2438,50.2941,50.2187,50.2941,58800.0
2007-08-02 15:20:00,80.04,80.13,80.04,80.07,90200.0,50.2564,50.3129,50.2564,50.2752,90200.0
2007-08-02 15:25:00,80.06,80.41,80.06,80.33,196400.0,50.269,50.4887,50.269,50.4385,196400.0
2007-08-02 15:30:00,80.33,80.8,80.28,80.68,263800.0,50.4385,50.7336,50.4071,50.6583,263800.0
2007-08-02 15:35:00,80.68,80.73,80.57,80.7,127800.0,50.6583,50.6896,50.5892,50.6708,127800.0
2007-08-02 15:40:00,80.7,80.77,80.62,80.65,160100.0,50.6708,50.7148,50.6206,50.6394,160100.0
2007-08-02 15:45:00,80.65,80.72,80.57,80.72,170100.0,50.6394,50.6834,50.5892,50.6834,170100.0
2007-08-02 15:50:00,80.72,80.75,80.61,80.69,278400.0,50.6834,50.7022,50.6143,50.6645,278400.0
2007-08-02 15:55:00,80.68,80.77,80.6,80.64,337400.0,50.6583,50.7148,50.608,50.6331,337400.0
2007-08-03 09:30:00,80.11,80.44,79.22,80.24,128100.0,50.3004,50.5076,49.7415,50.382,128100.0
2007-08-03 09:35:00,80.24,80.69,80.17,80.67,84800.0,50.382,50.6645,50.338,50.652,84800.0
2007-08-03 09:40:00,80.68,80.8,80.54,80.75,53800.0,50.6583,50.7336,50.5703,50.7022,53800.0
2007-08-03 09:45:00,80.74,80.77,80.46,80.51,123200.0,50.6959,50.7148,50.5201,50.5515,123200.0
2007-08-03 09:50:00,80.51,80.6,80.43,80.53,191700.0,50.5515,50.608,50.5013,50.5641,191700.0
2007-08-03 09:55:00,80.54,80.69,80.47,80.68,140700.0,50.5703,50.6645,50.5264,50.6583,140700.0
2007-08-03 10:00:00,80.67,80.7,80.47,80.5,178300.0,50.652,50.6708,50.5264,50.5452,178300.0
2007-08-03 10:05:00,80.5,80.59,80.32,80.53,237100.0,50.5452,50.6017,50.4322,50.5641,237100.0
2007-08-03 10:10:00,80.54,80.69,80.49,80.53,82100.0,50.5703,50.6645,50.539,50.5641,82100.0
2007-08-03 10:15:00,80.54,80.66,80.5,80.56,128600.0,50.5703,50.6457,50.5452,50.5829,128600.0
2007-08-03 10:20:00,80.56,80.65,80.27,80.62,115400.0,50.5829,50.6394,50.4008,50.6206,115400.0
2007-08-03 10:25:00,80.58,80.66,80.5,80.63,84800.0,50.5955,50.6457,50.5452,50.6269,84800.0
2007-08-03 10:30:00,80.61,80.92,80.52,80.56,174800.0,50.6143,50.8089,50.5578,50.5829,174800.0
2007-08-03 10:35:00,80.57,80.87,80.55,80.66,95400.0,50.5892,50.7776,50.5766,50.6457,95400.0
2007-08-03 10:40:00,80.66,80.83,80.52,80.79,131400.0,50.6457,50.7524,50.5578,50.7273,131400.0
2007-08-03 10:45:00,80.76,80.8,80.62,80.8,56300.0,50.7085,50.7336,50.6206,50.7336,56300.0
2007-08-03 10:50:00,80.79,81.09,80.7,81.09,100100.0,50.7273,50.9157,50.6708,50.9157,100100.0
2007-08-03 10:55:00,81.09,81.19,81.02,81.15,78700.0,50.9157,50.9785,50.8717,50.9534,78700.0
2007-08-03 11:00:00,81.12,81.42,81.0,81.32,91800.0,50.9345,51.1229,50.8592,51.0601,91800.0
2007-08-03 11:05:00,81.32,81.4,81.02,81.09,109000.0,51.0601,51.1103,50.8717,50.9157,109000.0
2007-08-03 11:10:00,81.09,81.26,80.98,81.17,63700.0,50.9157,51.0224,50.8466,50.9659,63700.0
2007-08-03 11:15:00,81.16,81.2,80.99,81.06,59500.0,50.9596,50.9848,50.8529,50.8969,59500.0
2007-08-03 11:20:00,81.06,81.08,80.77,80.79,85200.0,50.8969,50.9094,50.7148,50.7273,85200.0
2007-08-03 11:25:00,80.79,80.81,80.59,80.68,72000.0,50.7273,50.7399,50.6017,50.6583,72000.0
2007-08-03 11:30:00,80.69,80.71,80.48,80.61,48700.0,50.6645,50.6771,50.5327,50.6143,48700.0
2007-08-03 11:35:00,80.59,80.59,80.42,80.55,87800.0,50.6017,50.6017,50.495,50.5766,87800.0
2007-08-03 11:40:00,80.55,80.76,80.46,80.6,87500.0,50.5766,50.7085,50.5201,50.608,87500.0
2007-08-03 11:45:00,80.61,80.84,80.58,80.67,76600.0,50.6143,50.7587,50.5955,50.652,76600.0
2007-08-03 11:50:00,80.67,80.72,80.54,80.66,173700.0,50.652,50.6834,50.5703,50.6457,173700.0
2007-08-03 11:55:00,80.66,80.87,80.62,80.85,71700.0,50.6457,50.7776,50.6206,50.765,71700.0
2007-08-03 12:00:00,80.85,80.99,80.8,80.93,39800.0,50.765,50.8529,50.7336,50.8152,39800.0
2007-08-03 12:05:00,80.93,80.93,80.66,80.84,49900.0,50.8152,50.8152,50.6457,50.7587,49900.0
2007-08-03 12:10:00,80.84,80.97,80.71,80.83,70500.0,50.7587,50.8403,50.6771,50.7524,70500.0
2007-08-03 12:15:00,80.78,80.94,80.71,80.89,58500.0,50.721,50.8215,50.6771,50.7901,58500.0
2007-08-03 12:20:00,80.89,80.91,80.65,80.65,76100.0,50.7901,50.8027,50.6394,50.6394,76100.0
2007-08-03 12:25:00,80.65,80.68,80.55,80.67,60900.0,50.6394,50.6583,50.5766,50.652,60900.0
2007-08-03 12:30:00,80.68,80.7,80.47,80.51,35700.0,50.6583,50.6708,50.5264,50.5515,35700.0
2007-08-03 12:35:00,80.51,80.6,80.47,80.57,29000.0,50.5515,50.608,50.5264,50.5892,29000.0
2007-08-03 12:40:00,80.58,80.6,80.52,80.57,17700.0,50.5955,50.608,50.5578,50.5892,17700.0
2007-08-03 12:45:00,80.6,80.61,80.49,80.58,50000.0,50.608,50.6143,50.539,50.5955,50000.0
2007-08-03 12:50:00,80.58,80.7,80.53,80.68,94900.0,50.5955,50.6708,50.5641,50.6583,94900.0
2007-08-03 12:55:00,80.67,80.75,80.46,80.55,87300.0,50.652,50.7022,50.5201,50.5766,87300.0
2007-08-03 13:00:00,80.55,80.55,80.46,80.5,16900.0,50.5766,50.5766,50.5201,50.5452,16900.0
2007-08-03 13:05:00,80.5,80.5,80.32,80.49,57200.0,50.5452,50.5452,50.4322,50.539,57200.0
2007-08-03 13:10:00,80.51,80.53,80.3,80.38,78600.0,50.5515,50.5641,50.4197,50.4699,78600.0
2007-08-03 13:15:00,80.39,80.57,80.32,80.42,80000.0,50.4762,50.5892,50.4322,50.495,80000.0
2007-08-03 13:20:00,80.44,80.5,80.44,80.49,23500.0,50.5076,50.5452,50.5076,50.539,23500.0
2007-08-03 13:25:00,80.5,80.52,80.46,80.5,33800.0,50.5452,50.5578,50.5201,50.5452,33800.0
2007-08-03 13:30:00,80.5,80.55,80.48,80.53,48200.0,50.5452,50.5766,50.5327,50.5641,48200.0
2007-08-03 13:35:00,80.53,80.54,80.46,80.49,92300.0,50.5641,50.5703,50.5201,50.539,92300.0
2007-08-03 13:40:00,80.49,80.58,80.45,80.54,63100.0,50.539,50.5955,50.5138,50.5703,63100.0
2007-08-03 13:45:00,80.55,80.57,80.44,80.5,39800.0,50.5766,50.5892,50.5076,50.5452,39800.0
2007-08-03 13:50:00,80.49,80.59,80.48,80.55,31700.0,50.539,50.6017,50.5327,50.5766,31700.0
2007-08-03 13:55:00,80.56,80.78,80.53,80.63,50700.0,50.5829,50.721,50.5641,50.6269,50700.0
2007-08-03 14:00:00,80.64,80.87,80.62,80.81,46900.0,50.6331,50.7776,50.6206,50.7399,46900.0
2007-08-03 14:05:00,80.81,80.85,80.67,80.79,49500.0,50.7399,50.765,50.652,50.7273,49500.0
2007-08-03 14:10:00,80.76,80.82,80.36,80.54,81600.0,50.7085,50.7462,50.4573,50.5703,81600.0
2007-08-03 14:15:00,80.53,80.57,80.17,80.25,59500.0,50.5641,50.5892,50.338,50.3883,59500.0
2007-08-03 14:20:00,80.25,80.27,80.06,80.06,65800.0,50.3883,50.4008,50.269,50.269,65800.0
2007-08-03 14:25:00,80.05,80.07,79.9,79.9,128900.0,50.2627,50.2752,50.1685,50.1685,128900.0
2007-08-03 14:30:00,79.9,80.1,79.9,79.97,100100.0,50.1685,50.2941,50.1685,50.2124,100100.0
2007-08-03 14:35:00,79.98,80.1,79.9,79.95,55000.0,50.2187,50.2941,50.1685,50.1999,55000.0
2007-08-03 14:40:00,79.95,80.04,79.9,79.91,83600.0,50.1999,50.2564,50.1685,50.1748,83600.0
2007-08-03 14:45:00,79.91,79.98,79.71,79.74,155200.0,50.1748,50.2187,50.0492,50.068,155200.0
2007-08-03 14:50:00,79.72,79.93,79.65,79.75,124800.0,50.0555,50.1873,50.0115,50.0743,124800.0
2007-08-03 14:55:00,79.76,79.86,79.62,79.72,73100.0,50.0806,50.1434,49.9927,50.0555,73100.0
2007-08-03 15:00:00,79.71,79.79,79.43,79.61,110200.0,50.0492,50.0994,49.8734,49.9864,110200.0
2007-08-03 15:05:00,79.62,79.77,79.41,79.44,82700.0,49.9927,50.0869,49.8608,49.8797,82700.0
2007-08-03 15:10:00,79.45,79.82,79.33,79.63,98100.0,49.8859,50.1183,49.8106,49.999,98100.0
2007-08-03 15:15:00,79.59,79.66,79.3,79.4,102200.0,49.9739,50.0178,49.7918,49.8546,102200.0
2007-08-03 15:20:00,79.42,79.44,79.16,79.22,142200.0,49.8671,49.8797,49.7039,49.7415,142200.0
2007-08-03 15:25:00,79.23,79.37,79.05,79.13,133500.0,49.7478,49.8357,49.6348,49.685,133500.0
2007-08-03 15:30:00,79.15,79.44,79.13,79.44,221500.0,49.6976,49.8797,49.685,49.8797,221500.0
2007-08-03 15:35:00,79.45,79.61,79.18,79.18,139100.0,49.8859,49.9864,49.7164,49.7164,139100.0
2007-08-03 15:40:00,79.21,79.58,79.04,79.4,181000.0,49.7353,49.9676,49.6285,49.8546,181000.0
2007-08-03 15:45:00,79.39,79.48,79.2,79.26,111000.0,49.8483,49.9048,49.729,49.7666,111000.0
2007-08-03 15:50:00,79.28,79.45,79.17,79.32,175800.0,49.7792,49.8859,49.7101,49.8043,175800.0
2007-08-03 15:55:00,79.34,79.53,78.92,78.95,291100.0,49.8169,49.9362,49.5532,49.572,291100.0
2007-08-06 09:30:00,79.0,79.86,78.97,79.8,155700.0,49.6034,50.1434,49.5846,50.1057,155700.0
2007-08-06 09:35:00,79.8,79.95,79.12,79.2,107700.0,50.1057,50.1999,49.6787,49.729,107700.0
2007-08-06 09:40:00,79.2,79.27,78.7,78.94,121300.0,49.729,49.7729,49.415,49.5657,121300.0
2007-08-06 09:45:00,78.94,79.0,78.78,78.8,130800.0,49.5657,49.6034,49.4653,49.4778,130800.0
2007-08-06 09:50:00,78.8,78.9,77.65,78.0,301900.0,49.4778,49.5406,48.7557,48.9755,301900.0
2007-08-06 09:55:00,78.0,78.95,77.94,78.93,127300.0,48.9755,49.572,48.9378,49.5594,127300.0
2007-08-06 10:00:00,78.94,79.19,78.08,78.14,137900.0,49.5657,49.7227,49.0257,49.0634,137900.0
2007-08-06 10:05:00,78.15,78.82,77.89,78.47,173600.0,49.0697,49.4904,48.9064,49.2706,173600.0
2007-08-06 10:10:00,78.47,78.47,77.85,78.1,180300.0,49.2706,49.2706,48.8813,49.0383,180300.0
2007-08-06 10:15:00,78.13,78.62,78.09,78.43,72100.0,49.0571,49.3648,49.032,49.2455,72100.0
2007-08-06 10:20:00,78.4,78.47,78.09,78.16,89100.0,49.2267,49.2706,49.032,49.076,89100.0
2007-08-06 10:25:00,78.14,78.25,77.9,78.21,108800.0,49.0634,49.1325,48.9127,49.1074,108800.0
2007-08-06 10:30:00,78.22,78.68,78.05,78.56,147200.0,49.1136,49.4025,49.0069,49.3271,147200.0
2007-08-06 10:35:00,78.54,79.25,78.54,79.0,91600.0,49.3146,49.7604,49.3146,49.6034,91600.0
2007-08-06 10:40:00,79.0,79.02,78.3,78.76,170000.0,49.6034,49.616,49.1639,49.4527,170000.0
2007-08-06 10:45:00,78.76,78.89,78.58,78.79,46200.0,49.4527,49.5343,49.3397,49.4715,46200.0
2007-08-06 10:50:00,78.79,78.79,78.3,78.61,79500.0,49.4715,49.4715,49.1639,49.3585,79500.0
2007-08-06 10:55:00,78.57,78.89,78.52,78.82,57000.0,49.3334,49.5343,49.302,49.4904,57000.0
2007-08-06 11:00:00,78.82,78.93,78.65,78.74,66600.0,49.4904,49.5594,49.3836,49.4401,66600.0
2007-08-06 11:05:00,78.77,78.79,78.6,78.72,45000.0,49.459,49.4715,49.3522,49.4276,45000.0
2007-08-06 11:10:00,78.74,78.99,78.57,78.99,67000.0,49.4401,49.5971,49.3334,49.5971,67000.0
2007-08-06 11:15:00,78.96,79.21,78.84,79.18,57300.0,49.5783,49.7353,49.5029,49.7164,57300.0
2007-08-06 11:20:00,79.17,79.29,79.03,79.14,67200.0,49.7101,49.7855,49.6222,49.6913,67200.0
2007-08-06 11:25:00,79.19,79.36,79.11,79.29,41100.0,49.7227,49.8294,49.6725,49.7855,41100.0
2007-08-06 11:30:00,79.28,79.4,79.16,79.16,59200.0,49.7792,49.8546,49.7039,49.7039,59200.0
2007-08-06 11:35:00,79.18,79.31,79.09,79.2,59100.0,49.7164,49.798,49.6599,49.729,59100.0
2007-08-06 11:40:00,79.21,79.3,79.13,79.18,26000.0,49.7353,49.7918,49.685,49.7164,26000.0
2007-08-06 11:45:00,79.2,79.6,79.18,79.51,50700.0,49.729,49.9801,49.7164,49.9236,50700.0
2007-08-06 11:50:00,79.51,79.86,79.5,79.7,99900.0,49.9236,50.1434,49.9173,50.0429,99900.0
2007-08-06 11:55:00,79.72,79.73,79.5,79.56,46800.0,50.0555,50.0618,49.9173,49.955,46800.0
2007-08-06 12:00:00,79.54,79.61,79.3,79.45,51200.0,49.9425,49.9864,49.7918,49.8859,51200.0
2007-08-06 12:05:00,79.46,79.47,79.22,79.42,48800.0,49.8922,49.8985,49.7415,49.8671,48800.0
2007-08-06 12:10:00,79.4,79.42,79.33,79.37,22900.0,49.8546,49.8671,49.8106,49.8357,22900.0
2007-08-06 12:15:00,79.4,79.4,79.2,79.22,61300.0,49.8546,49.8546,49.729,49.7415,61300.0
2007-08-06 12:20:00,79.25,79.32,79.17,79.31,42900.0,49.7604,49.8043,49.7101,49.798,42900.0
2007-08-06 12:25:00,79.31,79.45,79.23,79.41,29000.0,49.798,49.8859,49.7478,49.8608,29000.0
2007-08-06 12:30:00,79.4,79.56,79.28,79.42,33100.0,49.8546,49.955,49.7792,49.8671,33100.0
2007-08-06 12:35:00,79.42,79.66,79.34,79.59,41400.0,49.8671,50.0178,49.8169,49.9739,41400.0
2007-08-06 12:40:00,79.6,79.74,79.57,79.72,30700.0,49.9801,50.068,49.9613,50.0555,30700.0
2007-08-06 12:45:00,79.71,79.82,79.66,79.75,46600.0,50.0492,50.1183,50.0178,50.0743,46600.0
2007-08-06 12:50:00,79.73,79.8,79.71,79.77,39500.0,50.0618,50.1057,50.0492,50.0869,39500.0
2007-08-06 12:55:00,79.78,79.79,79.56,79.58,32900.0,50.0932,50.0994,49.955,49.9676,32900.0
2007-08-06 13:00:00,79.58,79.78,79.47,79.78,50100.0,49.9676,50.0932,49.8985,50.0932,50100.0
2007-08-06 13:05:00,79.76,79.76,79.45,79.46,53800.0,50.0806,50.0806,49.8859,49.8922,53800.0
2007-08-06 13:10:00,79.45,79.5,79.31,79.46,65200.0,49.8859,49.9173,49.798,49.8922,65200.0
2007-08-06 13:15:00,79.45,79.49,79.3,79.41,33700.0,49.8859,49.9111,49.7918,49.8608,33700.0
2007-08-06 13:20:00,79.41,79.52,79.3,79.5,28300.0,49.8608,49.9299,49.7918,49.9173,28300.0
2007-08-06 13:25:00,79.53,79.58,79.35,79.37,37200.0,49.9362,49.9676,49.8232,49.8357,37200.0
2007-08-06 13:30:00,79.38,79.5,79.31,79.41,33500.0,49.842,49.9173,49.798,49.8608,33500.0
2007-08-06 13:35:00,79.42,79.42,79.2,79.32,45400.0,49.8671,49.8671,49.729,49.8043,45400.0
2007-08-06 13:40:00,79.3,79.43,79.19,79.23,35000.0,49.7918,49.8734,49.7227,49.7478,35000.0
2007-08-06 13:45:00,79.25,79.29,79.06,79.2,47300.0,49.7604,49.7855,49.6411,49.729,47300.0
2007-08-06 13:50:00,79.2,79.2,79.02,79.11,64000.0,49.729,49.729,49.616,49.6725,64000.0
2007-08-06 13:55:00,79.11,79.18,78.85,78.9,31500.0,49.6725,49.7164,49.5092,49.5406,31500.0
2007-08-06 14:00:00,78.89,78.95,78.82,78.87,33000.0,49.5343,49.572,49.4904,49.5218,33000.0
2007-08-06 14:05:00,78.88,79.35,78.88,79.34,63800.0,49.528,49.8232,49.528,49.8169,63800.0
2007-08-06 14:10:00,79.25,79.35,79.06,79.28,30300.0,49.7604,49.8232,49.6411,49.7792,30300.0
2007-08-06 14:15:00,79.3,79.55,79.16,79.45,55900.0,49.7918,49.9487,49.7039,49.8859,55900.0
2007-08-06 14:20:00,79.45,79.52,79.22,79.26,42700.0,49.8859,49.9299,49.7415,49.7666,42700.0
2007-08-06 14:25:00,79.26,79.3,79.08,79.18,65100.0,49.7666,49.7918,49.6536,49.7164,65100.0
2007-08-06 14:30:00,79.19,79.57,79.19,79.31,61400.0,49.7227,49.9613,49.7227,49.798,61400.0
2007-08-06 14:35:00,79.31,79.58,79.31,79.58,36100.0,49.798,49.9676,49.798,49.9676,36100.0
2007-08-06 14:40:00,79.6,79.88,79.59,79.8,83500.0,49.9801,50.1559,49.9739,50.1057,83500.0
2007-08-06 14:45:00,79.82,79.82,79.66,79.74,51100.0,50.1183,50.1183,50.0178,50.068,51100.0
2007-08-06 14:50:00,79.72,79.79,79.64,79.71,30200.0,50.0555,50.0994,50.0052,50.0492,30200.0
2007-08-06 14:55:00,79.7,79.7,79.48,79.66,44300.0,50.0429,50.0429,49.9048,50.0178,44300.0
2007-08-06 15:00:00,79.65,79.92,79.63,79.81,62500.0,50.0115,50.1811,49.999,50.112,62500.0
2007-08-06 15:05:00,79.83,80.06,79.82,80.0,131300.0,50.1245,50.269,50.1183,50.2313,131300.0
2007-08-06 15:10:00,80.01,80.05,79.88,79.94,90800.0,50.2376,50.2627,50.1559,50.1936,90800.0
2007-08-06 15:15:00,79.96,80.04,79.87,79.89,57400.0,50.2062,50.2564,50.1497,50.1622,57400.0
2007-08-06 15:20:00,79.9,80.03,79.77,80.01,51500.0,50.1685,50.2501,50.0869,50.2376,51500.0
2007-08-06 15:25:00,80.02,80.04,79.92,79.99,70600.0,50.2438,50.2564,50.1811,50.225,70600.0
2007-08-06 15:30:00,80.02,80.1,79.73,79.73,99400.0,50.2438,50.2941,50.0618,50.0618,99400.0
2007-08-06 15:35:00,79.73,80.07,79.67,79.98,86600.0,50.0618,50.2752,50.0241,50.2187,86600.0
2007-08-06 15:40:00,79.98,80.3,79.98,80.27,140700.0,50.2187,50.4197,50.2187,50.4008,140700.0
2007-08-06 15:45:00,80.27,80.56,80.27,80.33,217300.0,50.4008,50.5829,50.4008,50.4385,217300.0
2007-08-06 15:50:00,80.32,80.69,80.32,80.64,220300.0,50.4322,50.6645,50.4322,50.6331,220300.0
2007-08-06 15:55:00,80.62,81.11,80.62,81.03,510300.0,50.6206,50.9282,50.6206,50.878,510300.0
2007-08-07 09:30:00,80.38,80.56,80.0,80.48,156300.0,50.4699,50.5829,50.2313,50.5327,156300.0
2007-08-07 09:35:00,80.43,80.8,80.16,80.6,120700.0,50.5013,50.7336,50.3317,50.608,120700.0
2007-08-07 09:40:00,80.61,80.72,80.38,80.69,46400.0,50.6143,50.6834,50.4699,50.6645,46400.0
2007-08-07 09:45:00,80.69,80.86,80.65,80.86,84500.0,50.6645,50.7713,50.6394,50.7713,84500.0
2007-08-07 09:50:00,80.85,80.98,80.75,80.87,56000.0,50.765,50.8466,50.7022,50.7776,56000.0
2007-08-07 09:55:00,80.87,81.0,80.55,80.57,101900.0,50.7776,50.8592,50.5766,50.5892,101900.0
2007-08-07 10:00:00,80.55,80.94,80.48,80.76,64100.0,50.5766,50.8215,50.5327,50.7085,64100.0
2007-08-07 10:05:00,80.77,81.0,80.71,80.96,153600.0,50.7148,50.8592,50.6771,50.8341,153600.0
2007-08-07 10:10:00,80.95,80.96,80.6,80.64,89600.0,50.8278,50.8341,50.608,50.6331,89600.0
2007-08-07 10:15:00,80.65,80.77,80.52,80.57,53400.0,50.6394,50.7148,50.5578,50.5892,53400.0
2007-08-07 10:20:00,80.57,80.72,80.4,80.4,58400.0,50.5892,50.6834,50.4824,50.4824,58400.0
2007-08-07 10:25:00,80.4,80.45,80.25,80.41,64400.0,50.4824,50.5138,50.3883,50.4887,64400.0
2007-08-07 10:30:00,80.41,80.41,80.08,80.23,86100.0,50.4887,50.4887,50.2815,50.3757,86100.0
2007-08-07 10:35:00,80.22,80.54,80.2,80.2,52400.0,50.3694,50.5703,50.3569,50.3569,52400.0
2007-08-07 10:40:00,80.22,80.36,80.19,80.31,32000.0,50.3694,50.4573,50.3506,50.4259,32000.0
2007-08-07 10:45:00,80.29,80.56,80.28,80.52,33600.0,50.4134,50.5829,50.4071,50.5578,33600.0
2007-08-07 10:50:00,80.52,80.63,80.34,80.36,34500.0,50.5578,50.6269,50.4448,50.4573,34500.0
2007-08-07 10:55:00,80.35,80.47,80.28,80.41,46700.0,50.451,50.5264,50.4071,50.4887,46700.0
2007-08-07 11:00:00,80.39,80.54,80.35,80.47,53200.0,50.4762,50.5703,50.451,50.5264,53200.0
2007-08-07 11:05:00,80.49,80.49,80.15,80.25,60900.0,50.539,50.539,50.3255,50.3883,60900.0
2007-08-07 11:10:00,80.26,80.37,80.22,80.24,47000.0,50.3945,50.4636,50.3694,50.382,47000.0
2007-08-07 11:15:00,80.23,80.4,80.1,80.17,60300.0,50.3757,50.4824,50.2941,50.338,60300.0
2007-08-07 11:20:00,80.17,80.48,80.16,80.47,48200.0,50.338,50.5327,50.3317,50.5264,48200.0
2007-08-07 11:25:00,80.47,80.47,80.28,80.38,38800.0,50.5264,50.5264,50.4071,50.4699,38800.0
2007-08-07 11:30:00,80.36,80.46,80.36,80.43,48300.0,50.4573,50.5201,50.4573,50.5013,48300.0
2007-08-07 11:35:00,80.41,80.41,80.25,80.29,36800.0,50.4887,50.4887,50.3883,50.4134,36800.0
2007-08-07 11:40:00,80.28,80.5,80.24,80.44,37000.0,50.4071,50.5452,50.382,50.5076,37000.0
2007-08-07 11:45:00,80.43,80.77,80.42,80.75,78600.0,50.5013,50.7148,50.495,50.7022,78600.0
2007-08-07 11:50:00,80.74,80.81,80.69,80.8,34700.0,50.6959,50.7399,50.6645,50.7336,34700.0
2007-08-07 11:55:00,80.8,80.84,80.69,80.83,47700.0,50.7336,50.7587,50.6645,50.7524,47700.0
2007-08-07 12:00:00,80.83,80.9,80.59,80.9,50400.0,50.7524,50.7964,50.6017,50.7964,50400.0
2007-08-07 12:05:00,80.85,81.05,80.83,80.84,86000.0,50.765,50.8906,50.7524,50.7587,86000.0
2007-08-07 12:10:00,80.84,80.99,80.81,80.98,50300.0,50.7587,50.8529,50.7399,50.8466,50300.0
2007-08-07 12:15:00,80.99,80.99,80.66,80.7,54700.0,50.8529,50.8529,50.6457,50.6708,54700.0
2007-08-07 12:20:00,80.7,80.72,80.6,80.72,32000.0,50.6708,50.6834,50.608,50.6834,32000.0
2007-08-07 12:25:00,80.72,80.74,80.56,80.58,21400.0,50.6834,50.6959,50.5829,50.5955,21400.0
2007-08-07 12:30:00,80.59,80.76,80.58,80.74,26900.0,50.6017,50.7085,50.5955,50.6959,26900.0
2007-08-07 12:35:00,80.74,80.78,80.61,80.64,29500.0,50.6959,50.721,50.6143,50.6331,29500.0
2007-08-07 12:40:00,80.62,80.64,80.45,80.52,21500.0,50.6206,50.6331,50.5138,50.5578,21500.0
2007-08-07 12:45:00,80.52,80.65,80.48,80.52,22500.0,50.5578,50.6394,50.5327,50.5578,22500.0
2007-08-07 12:50:00,80.51,80.63,80.32,80.58,45500.0,50.5515,50.6269,50.4322,50.5955,45500.0
2007-08-07 12:55:00,80.56,80.58,80.45,80.52,17500.0,50.5829,50.5955,50.5138,50.5578,17500.0
2007-08-07 13:00:00,80.49,80.56,80.37,80.53,31800.0,50.539,50.5829,50.4636,50.5641,31800.0
2007-08-07 13:05:00,80.53,80.57,80.4,80.55,35200.0,50.5641,50.5892,50.4824,50.5766,35200.0
2007-08-07 13:10:00,80.56,80.71,80.47,80.49,61300.0,50.5829,50.6771,50.5264,50.539,61300.0
2007-08-07 13:15:00,80.47,80.66,80.47,80.57,34800.0,50.5264,50.6457,50.5264,50.5892,34800.0
2007-08-07 13:20:00,80.59,80.77,80.55,80.65,26700.0,50.6017,50.7148,50.5766,50.6394,26700.0
2007-08-07 13:25:00,80.67,80.83,80.62,80.81,20200.0,50.652,50.7524,50.6206,50.7399,20200.0
2007-08-07 13:30:00,80.83,80.94,80.78,80.82,25600.0,50.7524,50.8215,50.721,50.7462,25600.0
2007-08-07 13:35:00,80.8,80.89,80.72,80.74,23300.0,50.7336,50.7901,50.6834,50.6959,23300.0
2007-08-07 13:40:00,80.73,80.87,80.72,80.8,19200.0,50.6896,50.7776,50.6834,50.7336,19200.0
2007-08-07 13:45:00,80.78,81.0,80.74,80.99,24700.0,50.721,50.8592,50.6959,50.8529,24700.0
2007-08-07 13:50:00,81.0,81.24,80.95,81.0,62500.0,50.8592,51.0099,50.8278,50.8592,62500.0
2007-08-07 13:55:00,81.0,81.04,80.85,80.95,41700.0,50.8592,50.8843,50.765,50.8278,41700.0
2007-08-07 14:00:00,80.95,81.0,80.65,80.79,41200.0,50.8278,50.8592,50.6394,50.7273,41200.0
2007-08-07 14:05:00,80.75,80.88,80.66,80.74,42200.0,50.7022,50.7838,50.6457,50.6959,42200.0
2007-08-07 14:10:00,80.74,80.97,80.32,80.44,71000.0,50.6959,50.8403,50.4322,50.5076,71000.0
2007-08-07 14:15:00,80.44,80.67,79.95,80.0,146000.0,50.5076,50.652,50.1999,50.2313,146000.0
2007-08-07 14:20:00,80.1,80.47,80.0,80.12,193600.0,50.2941,50.5264,50.2313,50.3066,193600.0
2007-08-07 14:25:00,80.14,80.42,79.97,80.02,115000.0,50.3192,50.495,50.2124,50.2438,115000.0
2007-08-07 14:30:00,80.02,80.07,79.46,79.66,220400.0,50.2438,50.2752,49.8922,50.0178,220400.0
2007-08-07 14:35:00,79.65,79.95,79.52,79.84,92000.0,50.0115,50.1999,49.9299,50.1308,92000.0
2007-08-07 14:40:00,79.89,80.48,79.75,80.31,111300.0,50.1622,50.5327,50.0743,50.4259,111300.0
2007-08-07 14:45:00,80.3,80.63,80.27,80.6,107800.0,50.4197,50.6269,50.4008,50.608,107800.0
2007-08-07 14:50:00,80.62,80.84,80.47,80.54,129400.0,50.6206,50.7587,50.5264,50.5703,129400.0
2007-08-07 14:55:00,80.54,80.95,80.49,80.95,154000.0,50.5703,50.8278,50.539,50.8278,154000.0
2007-08-07 15:00:00,80.93,81.56,80.9,81.36,225100.0,50.8152,51.2108,50.7964,51.0852,225100.0
2007-08-07 15:05:00,81.35,81.48,80.91,80.91,115400.0,51.0789,51.1606,50.8027,50.8027,115400.0
2007-08-07 15:10:00,80.89,80.9,80.55,80.61,140700.0,50.7901,50.7964,50.5766,50.6143,140700.0
2007-08-07 15:15:00,80.6,80.77,79.67,80.38,155800.0,50.608,50.7148,50.0241,50.4699,155800.0
2007-08-07 15:20:00,80.41,80.64,80.26,80.56,116700.0,50.4887,50.6331,50.3945,50.5829,116700.0
2007-08-07 15:25:00,80.56,80.56,80.33,80.51,96100.0,50.5829,50.5829,50.4385,50.5515,96100.0
2007-08-07 15:30:00,80.5,80.81,80.35,80.8,113000.0,50.5452,50.7399,50.451,50.7336,113000.0
2007-08-07 15:35:00,80.82,81.03,80.8,81.01,100600.0,50.7462,50.878,50.7336,50.8655,100600.0
2007-08-07 15:40:00,81.01,81.02,80.63,80.78,143600.0,50.8655,50.8717,50.6269,50.721,143600.0
2007-08-07 15:45:00,80.79,80.82,80.08,80.14,179400.0,50.7273,50.7462,50.2815,50.3192,179400.0
2007-08-07 15:50:00,80.16,80.41,79.89,80.02,212600.0,50.3317,50.4887,50.1622,50.2438,212600.0
2007-08-07 15:55:00,79.99,80.48,79.98,80.35,255400.0,50.225,50.5327,50.2187,50.451,255400.0
2007-08-08 09:30:00,80.3,82.13,80.3,82.07,296300.0,50.4197,51.5687,50.4197,51.531,296300.0
2007-08-08 09:35:00,82.05,82.1,81.1,81.1,163700.0,51.5185,51.5499,50.922,50.922,163700.0
2007-08-08 09:40:00,81.15,81.32,80.7,81.07,122200.0,50.9534,51.0601,50.6708,50.9031,122200.0
2007-08-08 09:45:00,81.1,81.31,80.86,80.93,72500.0,50.922,51.0538,50.7713,50.8152,72500.0
2007-08-08 09:50:00,80.95,81.14,80.87,80.97,103200.0,50.8278,50.9471,50.7776,50.8403,103200.0
2007-08-08 09:55:00,80.95,80.95,80.51,80.82,99400.0,50.8278,50.8278,50.5515,50.7462,99400.0
2007-08-08 10:00:00,80.8,80.85,80.65,80.73,48200.0,50.7336,50.765,50.6394,50.6896,48200.0
2007-08-08 10:05:00,80.73,80.73,80.5,80.61,81000.0,50.6896,50.6896,50.5452,50.6143,81000.0
2007-08-08 10:10:00,80.6,80.73,80.37,80.41,108000.0,50.608,50.6896,50.4636,50.4887,108000.0
2007-08-08 10:15:00,80.38,80.39,80.19,80.33,116300.0,50.4699,50.4762,50.3506,50.4385,116300.0
2007-08-08 10:20:00,80.33,81.6,80.29,80.52,152800.0,50.4385,51.2359,50.4134,50.5578,152800.0
2007-08-08 10:25:00,80.54,80.79,80.45,80.78,78600.0,50.5703,50.7273,50.5138,50.721,78600.0
2007-08-08 10:30:00,80.79,80.95,80.68,80.85,92600.0,50.7273,50.8278,50.6583,50.765,92600.0
2007-08-08 10:35:00,80.85,81.08,80.77,81.01,128400.0,50.765,50.9094,50.7148,50.8655,128400.0
2007-08-08 10:40:00,81.01,81.01,80.86,80.9,101300.0,50.8655,50.8655,50.7713,50.7964,101300.0
2007-08-08 10:45:00,80.89,81.0,80.83,80.86,73700.0,50.7901,50.8592,50.7524,50.7713,73700.0
2007-08-08 10:50:00,80.86,80.9,80.55,80.63,76200.0,50.7713,50.7964,50.5766,50.6269,76200.0
2007-08-08 10:55:00,80.61,80.81,80.54,80.8,54400.0,50.6143,50.7399,50.5703,50.7336,54400.0
2007-08-08 11:00:00,80.8,80.82,80.54,80.58,68300.0,50.7336,50.7462,50.5703,50.5955,68300.0
2007-08-08 11:05:00,80.56,80.8,80.52,80.77,64700.0,50.5829,50.7336,50.5578,50.7148,64700.0
2007-08-08 11:10:00,80.77,80.83,80.69,80.76,86000.0,50.7148,50.7524,50.6645,50.7085,86000.0
2007-08-08 11:15:00,80.76,80.99,80.74,80.94,97100.0,50.7085,50.8529,50.6959,50.8215,97100.0
2007-08-08 11:20:00,80.96,81.02,80.87,80.97,46400.0,50.8341,50.8717,50.7776,50.8403,46400.0
2007-08-08 11:25:00,80.97,81.05,80.83,81.05,91900.0,50.8403,50.8906,50.7524,50.8906,91900.0
2007-08-08 11:30:00,81.09,81.21,81.07,81.19,81300.0,50.9157,50.991,50.9031,50.9785,81300.0
2007-08-08 11:35:00,81.2,81.4,81.2,81.39,62700.0,50.9848,51.1103,50.9848,51.1041,62700.0
2007-08-08 11:40:00,81.4,81.42,81.3,81.33,73100.0,51.1103,51.1229,51.0475,51.0664,73100.0
2007-08-08 11:45:00,81.33,81.33,81.0,81.0,49500.0,51.0664,51.0664,50.8592,50.8592,49500.0
2007-08-08 11:50:00,81.03,81.06,80.84,80.87,40900.0,50.878,50.8969,50.7587,50.7776,40900.0
2007-08-08 11:55:00,80.87,80.9,80.76,80.81,48800.0,50.7776,50.7964,50.7085,50.7399,48800.0
2007-08-08 12:00:00,80.83,80.9,80.76,80.81,36700.0,50.7524,50.7964,50.7085,50.7399,36700.0
2007-08-08 12:05:00,80.78,80.81,80.65,80.73,44300.0,50.721,50.7399,50.6394,50.6896,44300.0
2007-08-08 12:10:00,80.72,80.73,80.63,80.7,45000.0,50.6834,50.6896,50.6269,50.6708,45000.0
2007-08-08 12:15:00,80.68,80.72,80.64,80.68,26800.0,50.6583,50.6834,50.6331,50.6583,26800.0
2007-08-08 12:20:00,80.68,80.78,80.67,80.75,75900.0,50.6583,50.721,50.652,50.7022,75900.0
2007-08-08 12:25:00,80.74,80.82,80.72,80.8,66000.0,50.6959,50.7462,50.6834,50.7336,66000.0
2007-08-08 12:30:00,80.8,80.93,80.79,80.91,52900.0,50.7336,50.8152,50.7273,50.8027,52900.0
2007-08-08 12:35:00,80.92,81.0,80.9,80.97,54400.0,50.8089,50.8592,50.7964,50.8403,54400.0
2007-08-08 12:40:00,81.0,81.0,80.94,80.99,28500.0,50.8592,50.8592,50.8215,50.8529,28500.0
2007-08-08 12:45:00,81.0,81.06,80.99,81.04,55500.0,50.8592,50.8969,50.8529,50.8843,55500.0
2007-08-08 12:50:00,81.03,81.05,80.98,81.03,47300.0,50.878,50.8906,50.8466,50.878,47300.0
2007-08-08 12:55:00,81.03,81.04,80.98,81.01,29400.0,50.878,50.8843,50.8466,50.8655,29400.0
2007-08-08 13:00:00,81.0,81.04,81.0,81.02,13800.0,50.8592,50.8843,50.8592,50.8717,13800.0
2007-08-08 13:05:00,81.03,81.12,81.02,81.05,40700.0,50.878,50.9345,50.8717,50.8906,40700.0
2007-08-08 13:10:00,81.03,81.25,81.01,81.18,39000.0,50.878,51.0162,50.8655,50.9722,39000.0
2007-08-08 13:15:00,81.17,81.18,80.95,80.95,48400.0,50.9659,50.9722,50.8278,50.8278,48400.0
2007-08-08 13:20:00,80.95,80.95,80.82,80.94,43700.0,50.8278,50.8278,50.7462,50.8215,43700.0
2007-08-08 13:25:00,80.92,80.95,80.81,80.84,47900.0,50.8089,50.8278,50.7399,50.7587,47900.0
2007-08-08 13:30:00,80.86,81.05,80.86,81.02,97600.0,50.7713,50.8906,50.7713,50.8717,97600.0
2007-08-08 13:35:00,81.02,81.19,80.95,81.14,101600.0,50.8717,50.9785,50.8278,50.9471,101600.0
2007-08-08 13:40:00,81.14,81.21,81.02,81.06,48200.0,50.9471,50.991,50.8717,50.8969,48200.0
2007-08-08 13:45:00,81.04,81.2,81.04,81.17,69000.0,50.8843,50.9848,50.8843,50.9659,69000.0
2007-08-08 13:50:00,81.2,81.2,80.92,81.03,51800.0,50.9848,50.9848,50.8089,50.878,51800.0
2007-08-08 13:55:00,81.03,81.06,80.95,81.01,25700.0,50.878,50.8969,50.8278,50.8655,25700.0
2007-08-08 14:00:00,81.01,81.06,80.84,81.06,66600.0,50.8655,50.8969,50.7587,50.8969,66600.0
2007-08-08 14:05:00,81.06,81.08,80.89,81.02,48400.0,50.8969,50.9094,50.7901,50.8717,48400.0
2007-08-08 14:10:00,81.01,81.11,80.97,80.99,55500.0,50.8655,50.9282,50.8403,50.8529,55500.0
2007-08-08 14:15:00,80.99,81.0,80.94,80.96,22600.0,50.8529,50.8592,50.8215,50.8341,22600.0
2007-08-08 14:20:00,80.95,80.99,80.91,80.97,20800.0,50.8278,50.8529,50.8027,50.8403,20800.0
2007-08-08 14:25:00,80.98,81.14,80.91,80.94,98000.0,50.8466,50.9471,50.8027,50.8215,98000.0
2007-08-08 14:30:00,80.94,80.98,80.85,80.85,39300.0,50.8215,50.8466,50.765,50.765,39300.0
2007-08-08 14:35:00,80.86,80.96,80.64,80.64,65000.0,50.7713,50.8341,50.6331,50.6331,65000.0
2007-08-08 14:40:00,80.64,80.7,80.51,80.53,74200.0,50.6331,50.6708,50.5515,50.5641,74200.0
2007-08-08 14:45:00,80.55,80.67,80.4,80.46,74200.0,50.5766,50.652,50.4824,50.5201,74200.0
2007-08-08 14:50:00,80.44,80.47,80.01,80.29,125800.0,50.5076,50.5264,50.2376,50.4134,125800.0
2007-08-08 14:55:00,80.31,80.37,79.97,80.19,78200.0,50.4259,50.4636,50.2124,50.3506,78200.0
2007-08-08 15:00:00,80.21,80.62,80.2,80.43,116500.0,50.3631,50.6206,50.3569,50.5013,116500.0
2007-08-08 15:05:00,80.4,80.68,80.4,80.45,116100.0,50.4824,50.6583,50.4824,50.5138,116100.0
2007-08-08 15:10:00,80.44,80.75,80.33,80.52,133200.0,50.5076,50.7022,50.4385,50.5578,133200.0
2007-08-08 15:15:00,80.51,80.65,80.44,80.52,137600.0,50.5515,50.6394,50.5076,50.5578,137600.0
2007-08-08 15:20:00,80.56,80.85,80.55,80.62,119700.0,50.5829,50.765,50.5766,50.6206,119700.0
2007-08-08 15:25:00,80.57,80.69,79.83,79.99,207300.0,50.5892,50.6645,50.1245,50.225,207300.0
2007-08-08 15:30:00,79.99,80.52,79.83,80.4,179100.0,50.225,50.5578,50.1245,50.4824,179100.0
2007-08-08 15:35:00,80.4,80.4,79.95,80.21,129900.0,50.4824,50.4824,50.1999,50.3631,129900.0
2007-08-08 15:40:00,80.24,80.25,79.69,80.02,162900.0,50.382,50.3883,50.0366,50.2438,162900.0
2007-08-08 15:45:00,80.0,80.47,79.98,80.38,153600.0,50.2313,50.5264,50.2187,50.4699,153600.0
2007-08-08 15:50:00,80.34,80.74,80.24,80.27,163600.0,50.4448,50.6959,50.382,50.4008,163600.0
2007-08-08 15:55:00,80.27,80.97,80.22,80.97,205400.0,50.4008,50.8403,50.3694,50.8403,205400.0
2007-08-09 09:30:00,79.62,79.77,79.3,79.5,161900.0,49.9927,50.0869,49.7918,49.9173,161900.0
2007-08-09 09:35:00,79.5,79.97,79.3,79.49,176800.0,49.9173,50.2124,49.7918,49.9111,176800.0
2007-08-09 09:40:00,79.51,79.84,79.44,79.75,206300.0,49.9236,50.1308,49.8797,50.0743,206300.0
2007-08-09 09:45:00,79.73,80.48,79.73,80.29,166700.0,50.0618,50.5327,50.0618,50.4134,166700.0
2007-08-09 09:50:00,80.29,80.29,79.81,79.83,86700.0,50.4134,50.4134,50.112,50.1245,86700.0
2007-08-09 09:55:00,79.87,79.88,79.72,79.81,109300.0,50.1497,50.1559,50.0555,50.112,109300.0
2007-08-09 10:00:00,79.82,79.95,79.75,79.87,95700.0,50.1183,50.1999,50.0743,50.1497,95700.0
2007-08-09 10:05:00,79.84,80.0,79.73,79.73,138500.0,50.1308,50.2313,50.0618,50.0618,138500.0
2007-08-09 10:10:00,79.73,79.88,79.64,79.82,104300.0,50.0618,50.1559,50.0052,50.1183,104300.0
2007-08-09 10:15:00,79.81,80.16,79.75,79.95,80300.0,50.112,50.3317,50.0743,50.1999,80300.0
2007-08-09 10:20:00,79.93,79.93,79.5,79.78,129300.0,50.1873,50.1873,49.9173,50.0932,129300.0
2007-08-09 10:25:00,79.78,79.9,79.52,79.52,115500.0,50.0932,50.1685,49.9299,49.9299,115500.0
2007-08-09 10:30:00,79.55,79.96,79.5,79.9,125900.0,49.9487,50.2062,49.9173,50.1685,125900.0
2007-08-09 10:35:00,79.9,79.95,79.7,79.79,80600.0,50.1685,50.1999,50.0429,50.0994,80600.0
2007-08-09 10:40:00,79.79,79.91,79.74,79.88,66800.0,50.0994,50.1748,50.068,50.1559,66800.0
2007-08-09 10:45:00,79.84,79.9,79.7,79.82,86200.0,50.1308,50.1685,50.0429,50.1183,86200.0
2007-08-09 10:50:00,79.85,79.91,79.71,79.89,85400.0,50.1371,50.1748,50.0492,50.1622,85400.0
2007-08-09 10:55:00,79.89,80.05,79.83,79.99,84500.0,50.1622,50.2627,50.1245,50.225,84500.0
2007-08-09 11:00:00,79.99,80.1,79.8,80.01,118300.0,50.225,50.2941,50.1057,50.2376,118300.0
2007-08-09 11:05:00,79.98,80.05,79.89,79.91,62200.0,50.2187,50.2627,50.1622,50.1748,62200.0
2007-08-09 11:10:00,79.92,80.1,79.86,79.93,62200.0,50.1811,50.2941,50.1434,50.1873,62200.0
2007-08-09 11:15:00,79.94,79.94,79.7,79.76,49300.0,50.1936,50.1936,50.0429,50.0806,49300.0
2007-08-09 11:20:00,79.78,79.94,79.73,79.85,39100.0,50.0932,50.1936,50.0618,50.1371,39100.0
2007-08-09 11:25:00,79.83,79.98,79.76,79.79,44900.0,50.1245,50.2187,50.0806,50.0994,44900.0
2007-08-09 11:30:00,79.82,80.02,79.8,79.98,51500.0,50.1183,50.2438,50.1057,50.2187,51500.0
2007-08-09 11:35:00,79.95,79.97,79.7,79.71,28000.0,50.1999,50.2124,50.0429,50.0492,28000.0
2007-08-09 11:40:00,79.73,79.94,79.69,79.9,59100.0,50.0618,50.1936,50.0366,50.1685,59100.0
2007-08-09 11:45:00,79.87,79.96,79.75,79.8,68600.0,50.1497,50.2062,50.0743,50.1057,68600.0
2007-08-09 11:50:00,79.78,79.96,79.68,79.94,68000.0,50.0932,50.2062,50.0304,50.1936,68000.0
2007-08-09 11:55:00,79.92,80.0,79.81,79.95,65400.0,50.1811,50.2313,50.112,50.1999,65400.0
2007-08-09 12:00:00,79.97,80.0,79.85,79.95,61800.0,50.2124,50.2313,50.1371,50.1999,61800.0
2007-08-09 12:05:00,79.95,79.98,79.72,79.82,78900.0,50.1999,50.2187,50.0555,50.1183,78900.0
2007-08-09 12:10:00,79.82,79.85,79.65,79.77,59900.0,50.1183,50.1371,50.0115,50.0869,59900.0
2007-08-09 12:15:00,79.78,79.8,79.64,79.64,78400.0,50.0932,50.1057,50.0052,50.0052,78400.0
2007-08-09 12:20:00,79.64,79.66,79.41,79.55,98800.0,50.0052,50.0178,49.8608,49.9487,98800.0
2007-08-09 12:25:00,79.53,79.82,79.47,79.81,88200.0,49.9362,50.1183,49.8985,50.112,88200.0
2007-08-09 12:30:00,79.81,79.81,79.59,79.61,75200.0,50.112,50.112,49.9739,49.9864,75200.0
2007-08-09 12:35:00,79.62,79.77,79.55,79.59,46100.0,49.9927,50.0869,49.9487,49.9739,46100.0
2007-08-09 12:40:00,79.6,79.72,79.52,79.68,74900.0,49.9801,50.0555,49.9299,50.0304,74900.0
2007-08-09 12:45:00,79.67,79.81,79.63,79.71,69000.0,50.0241,50.112,49.999,50.0492,69000.0
2007-08-09 12:50:00,79.74,79.74,79.55,79.62,66000.0,50.068,50.068,49.9487,49.9927,66000.0
2007-08-09 12:55:00,79.6,79.74,79.53,79.7,89300.0,49.9801,50.068,49.9362,50.0429,89300.0
2007-08-09 13:00:00,79.7,79.77,79.48,79.6,103800.0,50.0429,50.0869,49.9048,49.9801,103800.0
2007-08-09 13:05:00,79.6,79.7,79.45,79.55,68200.0,49.9801,50.0429,49.8859,49.9487,68200.0
2007-08-09 13:10:00,79.53,79.6,79.4,79.4,79900.0,49.9362,49.9801,49.8546,49.8546,79900.0
2007-08-09 13:15:00,79.42,79.6,79.25,79.25,102200.0,49.8671,49.9801,49.7604,49.7604,102200.0
2007-08-09 13:20:00,79.26,79.28,79.1,79.16,94400.0,49.7666,49.7792,49.6662,49.7039,94400.0
2007-08-09 13:25:00,79.18,79.3,79.16,79.25,53500.0,49.7164,49.7918,49.7039,49.7604,53500.0
2007-08-09 13:30:00,79.27,79.3,79.1,79.15,98100.0,49.7729,49.7918,49.6662,49.6976,98100.0
2007-08-09 13:35:00,79.12,79.2,79.01,79.2,64500.0,49.6787,49.729,49.6097,49.729,64500.0
2007-08-09 13:40:00,79.19,79.21,79.03,79.07,54700.0,49.7227,49.7353,49.6222,49.6473,54700.0
2007-08-09 13:45:00,79.1,79.3,79.08,79.17,84400.0,49.6662,49.7918,49.6536,49.7101,84400.0
2007-08-09 13:50:00,79.17,79.22,79.08,79.09,50300.0,49.7101,49.7415,49.6536,49.6599,50300.0
2007-08-09 13:55:00,79.09,79.23,79.09,79.12,37600.0,49.6599,49.7478,49.6599,49.6787,37600.0
2007-08-09 14:00:00,79.11,79.17,79.01,79.17,40200.0,49.6725,49.7101,49.6097,49.7101,40200.0
2007-08-09 14:05:00,79.16,79.17,79.0,79.03,47200.0,49.7039,49.7101,49.6034,49.6222,47200.0
2007-08-09 14:10:00,79.02,79.05,78.87,78.9,123300.0,49.616,49.6348,49.5218,49.5406,123300.0
2007-08-09 14:15:00,78.9,78.91,78.53,78.79,143300.0,49.5406,49.5469,49.3083,49.4715,143300.0
2007-08-09 14:20:00,78.78,78.93,78.69,78.71,86800.0,49.4653,49.5594,49.4087,49.4213,86800.0
2007-08-09 14:25:00,78.68,78.83,78.55,78.62,56900.0,49.4025,49.4967,49.3208,49.3648,56900.0
2007-08-09 14:30:00,78.61,78.78,78.45,78.76,111400.0,49.3585,49.4653,49.2581,49.4527,111400.0
2007-08-09 14:35:00,78.74,78.89,78.62,78.67,63500.0,49.4401,49.5343,49.3648,49.3962,63500.0
2007-08-09 14:40:00,78.68,78.79,78.6,78.69,151900.0,49.4025,49.4715,49.3522,49.4087,151900.0
2007-08-09 14:45:00,78.71,78.8,78.64,78.73,50000.0,49.4213,49.4778,49.3774,49.4339,50000.0
2007-08-09 14:50:00,78.73,78.79,78.6,78.62,123600.0,49.4339,49.4715,49.3522,49.3648,123600.0
2007-08-09 14:55:00,78.61,79.12,78.52,78.72,141500.0,49.3585,49.6787,49.302,49.4276,141500.0
2007-08-09 15:00:00,78.75,79.27,78.72,79.03,166400.0,49.4464,49.7729,49.4276,49.6222,166400.0
2007-08-09 15:05:00,79.1,79.25,78.86,78.97,134200.0,49.6662,49.7604,49.5155,49.5846,134200.0
2007-08-09 15:10:00,78.97,79.08,78.78,78.92,106500.0,49.5846,49.6536,49.4653,49.5532,106500.0
2007-08-09 15:15:00,78.93,79.1,78.75,78.76,181500.0,49.5594,49.6662,49.4464,49.4527,181500.0
2007-08-09 15:20:00,78.73,78.89,78.48,78.58,211200.0,49.4339,49.5343,49.2769,49.3397,211200.0
2007-08-09 15:25:00,78.58,78.89,78.41,78.89,125900.0,49.3397,49.5343,49.2329,49.5343,125900.0
2007-08-09 15:30:00,78.89,79.2,78.85,78.87,116600.0,49.5343,49.729,49.5092,49.5218,116600.0
2007-08-09 15:35:00,78.91,78.92,78.53,78.8,162200.0,49.5469,49.5532,49.3083,49.4778,162200.0
2007-08-09 15:40:00,78.78,79.06,78.6,78.98,143100.0,49.4653,49.6411,49.3522,49.5908,143100.0
2007-08-09 15:45:00,78.99,79.0,78.64,78.9,100300.0,49.5971,49.6034,49.3774,49.5406,100300.0
2007-08-09 15:50:00,78.9,78.98,78.6,78.78,200800.0,49.5406,49.5908,49.3522,49.4653,200800.0
2007-08-09 15:55:00,78.77,78.83,78.57,78.64,253800.0,49.459,49.4967,49.3334,49.3774,253800.0
2007-08-10 09:30:00,77.68,78.0,77.1,77.97,312900.0,48.7746,48.9755,48.4104,48.9567,312900.0
2007-08-10 09:35:00,77.95,77.98,77.34,77.74,223400.0,48.9441,48.9629,48.5611,48.8123,223400.0
2007-08-10 09:40:00,77.75,78.5,77.4,78.46,162400.0,48.8185,49.2894,48.5988,49.2643,162400.0
2007-08-10 09:45:00,78.46,78.47,77.84,77.97,172700.0,49.2643,49.2706,48.875,48.9567,172700.0
2007-08-10 09:50:00,77.94,78.18,77.84,77.97,119100.0,48.9378,49.0885,48.875,48.9567,119100.0
2007-08-10 09:55:00,77.98,78.15,77.88,77.98,137100.0,48.9629,49.0697,48.9002,48.9629,137100.0
2007-08-10 10:00:00,77.97,78.04,77.57,77.58,101000.0,48.9567,49.0006,48.7055,48.7118,101000.0
2007-08-10 10:05:00,77.56,78.06,77.4,77.96,222900.0,48.6992,49.0132,48.5988,48.9504,222900.0
2007-08-10 10:10:00,77.96,78.09,77.85,77.95,152600.0,48.9504,49.032,48.8813,48.9441,152600.0
2007-08-10 10:15:00,77.96,78.09,77.81,77.91,84000.0,48.9504,49.032,48.8562,48.919,84000.0
2007-08-10 10:20:00,77.91,77.95,77.68,77.68,256300.0,48.919,48.9441,48.7746,48.7746,256300.0
2007-08-10 10:25:00,77.67,77.71,77.15,77.48,113800.0,48.7683,48.7934,48.4418,48.649,113800.0
2007-08-10 10:30:00,77.49,77.57,77.4,77.45,85100.0,48.6553,48.7055,48.5988,48.6302,85100.0
2007-08-10 10:35:00,77.45,77.8,77.23,77.32,175800.0,48.6302,48.8499,48.492,48.5485,175800.0
2007-08-10 10:40:00,77.31,77.48,77.27,77.48,95400.0,48.5423,48.649,48.5171,48.649,95400.0
2007-08-10 10:45:00,77.43,77.52,76.94,77.1,195100.0,48.6176,48.6741,48.3099,48.4104,195100.0
2007-08-10 10:50:00,77.09,77.23,76.99,77.01,120500.0,48.4041,48.492,48.3413,48.3539,120500.0
2007-08-10 10:55:00,77.01,77.2,76.89,77.11,225700.0,48.3539,48.4732,48.2785,48.4167,225700.0
2007-08-10 11:00:00,77.15,77.61,77.04,77.57,106900.0,48.4418,48.7306,48.3727,48.7055,106900.0
2007-08-10 11:05:00,77.56,77.8,77.17,77.43,116700.0,48.6992,48.8499,48.4544,48.6176,116700.0
2007-08-10 11:10:00,77.42,78.0,77.4,77.82,124300.0,48.6113,48.9755,48.5988,48.8625,124300.0
2007-08-10 11:15:00,77.75,78.01,77.13,77.38,160000.0,48.8185,48.9818,48.4292,48.5862,160000.0
2007-08-10 11:20:00,77.33,77.81,77.33,77.74,92200.0,48.5548,48.8562,48.5548,48.8123,92200.0
2007-08-10 11:25:00,77.69,77.7,77.29,77.29,41500.0,48.7809,48.7871,48.5297,48.5297,41500.0
2007-08-10 11:30:00,77.32,77.72,77.21,77.65,48400.0,48.5485,48.7997,48.4795,48.7557,48400.0
2007-08-10 11:35:00,77.68,77.7,77.55,77.55,42300.0,48.7746,48.7871,48.693,48.693,42300.0
2007-08-10 11:40:00,77.55,77.58,77.46,77.5,21700.0,48.693,48.7118,48.6364,48.6616,21700.0
2007-08-10 11:45:00,77.47,77.74,77.45,77.5,59000.0,48.6427,48.8123,48.6302,48.6616,59000.0
2007-08-10 11:50:00,77.51,77.78,77.47,77.48,47100.0,48.6678,48.8374,48.6427,48.649,47100.0
2007-08-10 11:55:00,77.51,77.91,77.39,77.89,114900.0,48.6678,48.919,48.5925,48.9064,114900.0
2007-08-10 12:00:00,77.88,78.09,77.79,77.79,91400.0,48.9002,49.032,48.8436,48.8436,91400.0
2007-08-10 12:05:00,77.83,78.09,77.71,77.86,148300.0,48.8688,49.032,48.7934,48.8876,148300.0
2007-08-10 12:10:00,77.88,78.0,77.83,77.84,50500.0,48.9002,48.9755,48.8688,48.875,50500.0
2007-08-10 12:15:00,77.84,78.25,77.8,78.14,92600.0,48.875,49.1325,48.8499,49.0634,92600.0
2007-08-10 12:20:00,78.14,78.27,78.0,78.07,126400.0,49.0634,49.145,48.9755,49.0195,126400.0
2007-08-10 12:25:00,78.07,78.2,77.94,78.19,82100.0,49.0195,49.1011,48.9378,49.0948,82100.0
2007-08-10 12:30:00,78.2,78.45,78.06,78.4,112700.0,49.1011,49.2581,49.0132,49.2267,112700.0
2007-08-10 12:35:00,78.39,78.41,77.69,77.77,97100.0,49.2204,49.2329,48.7809,48.8311,97100.0
2007-08-10 12:40:00,77.72,77.81,77.51,77.55,60600.0,48.7997,48.8562,48.6678,48.693,60600.0
2007-08-10 12:45:00,77.55,77.62,77.37,77.5,155200.0,48.693,48.7369,48.5799,48.6616,155200.0
2007-08-10 12:50:00,77.5,77.56,77.26,77.29,33500.0,48.6616,48.6992,48.5109,48.5297,33500.0
2007-08-10 12:55:00,77.3,77.3,77.06,77.13,140700.0,48.536,48.536,48.3853,48.4292,140700.0
2007-08-10 13:00:00,77.13,77.34,77.13,77.29,25100.0,48.4292,48.5611,48.4292,48.5297,25100.0
2007-08-10 13:05:00,77.29,77.52,77.29,77.51,30000.0,48.5297,48.6741,48.5297,48.6678,30000.0
2007-08-10 13:10:00,77.5,77.84,77.45,77.74,59000.0,48.6616,48.875,48.6302,48.8123,59000.0
2007-08-10 13:15:00,77.74,77.93,77.67,77.91,42700.0,48.8123,48.9316,48.7683,48.919,42700.0
2007-08-10 13:20:00,77.92,78.04,77.71,77.71,39000.0,48.9253,49.0006,48.7934,48.7934,39000.0
2007-08-10 13:25:00,77.76,77.82,77.55,77.62,39300.0,48.8248,48.8625,48.693,48.7369,39300.0
2007-08-10 13:30:00,77.61,77.67,77.51,77.52,37500.0,48.7306,48.7683,48.6678,48.6741,37500.0
2007-08-10 13:35:00,77.54,77.72,77.5,77.55,52100.0,48.6867,48.7997,48.6616,48.693,52100.0
2007-08-10 13:40:00,77.52,77.66,77.4,77.55,59800.0,48.6741,48.762,48.5988,48.693,59800.0
2007-08-10 13:45:00,77.52,77.55,77.07,77.12,51200.0,48.6741,48.693,48.3916,48.423,51200.0
2007-08-10 13:50:00,77.14,77.22,77.05,77.07,82000.0,48.4355,48.4857,48.379,48.3916,82000.0
2007-08-10 13:55:00,77.07,77.2,77.07,77.2,33600.0,48.3916,48.4732,48.3916,48.4732,33600.0
2007-08-10 14:00:00,77.2,77.38,77.19,77.26,32700.0,48.4732,48.5862,48.4669,48.5109,32700.0
2007-08-10 14:05:00,77.26,77.3,77.14,77.19,62200.0,48.5109,48.536,48.4355,48.4669,62200.0
2007-08-10 14:10:00,77.21,77.22,76.93,77.1,94900.0,48.4795,48.4857,48.3037,48.4104,94900.0
2007-08-10 14:15:00,77.1,77.23,77.07,77.16,35600.0,48.4104,48.492,48.3916,48.4481,35600.0
2007-08-10 14:20:00,77.16,77.35,77.1,77.19,59800.0,48.4481,48.5674,48.4104,48.4669,59800.0
2007-08-10 14:25:00,77.19,77.37,77.1,77.22,68500.0,48.4669,48.5799,48.4104,48.4857,68500.0
2007-08-10 14:30:00,77.19,77.27,77.1,77.19,74700.0,48.4669,48.5171,48.4104,48.4669,74700.0
2007-08-10 14:35:00,77.18,77.23,77.05,77.08,127100.0,48.4606,48.492,48.379,48.3978,127100.0
2007-08-10 14:40:00,77.11,77.33,77.11,77.2,50400.0,48.4167,48.5548,48.4167,48.4732,50400.0
2007-08-10 14:45:00,77.2,77.43,77.2,77.38,43300.0,48.4732,48.6176,48.4732,48.5862,43300.0
2007-08-10 14:50:00,77.37,77.44,77.11,77.11,71600.0,48.5799,48.6239,48.4167,48.4167,71600.0
2007-08-10 14:55:00,77.18,77.35,77.15,77.27,80700.0,48.4606,48.5674,48.4418,48.5171,80700.0
2007-08-10 15:00:00,77.29,77.37,77.1,77.12,80500.0,48.5297,48.5799,48.4104,48.423,80500.0
2007-08-10 15:05:00,77.11,77.29,77.11,77.18,83100.0,48.4167,48.5297,48.4167,48.4606,83100.0
2007-08-10 15:10:00,77.16,77.3,77.1,77.23,48000.0,48.4481,48.536,48.4104,48.492,48000.0
2007-08-10 15:15:00,77.23,77.38,77.16,77.2,112200.0,48.492,48.5862,48.4481,48.4732,112200.0
2007-08-10 15:20:00,77.2,77.49,77.2,77.24,77700.0,48.4732,48.6553,48.4732,48.4983,77700.0
2007-08-10 15:25:00,77.23,77.9,77.22,77.7,134300.0,48.492,48.9127,48.4857,48.7871,134300.0
2007-08-10 15:30:00,77.75,78.0,77.48,77.75,129100.0,48.8185,48.9755,48.649,48.8185,129100.0
2007-08-10 15:35:00,77.72,78.1,77.71,77.97,111200.0,48.7997,49.0383,48.7934,48.9567,111200.0
2007-08-10 15:40:00,77.96,78.01,77.7,77.71,182100.0,48.9504,48.9818,48.7871,48.7934,182100.0
2007-08-10 15:45:00,77.71,77.94,77.68,77.88,119000.0,48.7934,48.9378,48.7746,48.9002,119000.0
2007-08-10 15:50:00,77.85,78.11,77.82,78.1,134900.0,48.8813,49.0446,48.8625,49.0383,134900.0
2007-08-10 15:55:00,78.1,78.1,77.39,77.51,202900.0,49.0383,49.0383,48.5925,48.6678,202900.0
2007-08-13 09:30:00,78.11,78.66,78.11,78.54,118400.0,49.0446,49.3899,49.0446,49.3146,118400.0
2007-08-13 09:35:00,78.55,78.77,78.3,78.75,170900.0,49.3208,49.459,49.1639,49.4464,170900.0
2007-08-13 09:40:00,78.76,79.0,78.6,78.78,102700.0,49.4527,49.6034,49.3522,49.4653,102700.0
2007-08-13 09:45:00,78.78,78.91,78.74,78.9,79400.0,49.4653,49.5469,49.4401,49.5406,79400.0
2007-08-13 09:50:00,78.9,79.0,78.72,78.73,64900.0,49.5406,49.6034,49.4276,49.4339,64900.0
2007-08-13 09:55:00,78.76,78.79,78.5,78.64,84600.0,49.4527,49.4715,49.2894,49.3774,84600.0
2007-08-13 10:00:00,78.66,79.0,78.53,78.8,48600.0,49.3899,49.6034,49.3083,49.4778,48600.0
2007-08-13 10:05:00,78.79,78.82,78.65,78.75,31500.0,49.4715,49.4904,49.3836,49.4464,31500.0
2007-08-13 10:10:00,78.73,78.97,78.69,78.89,64600.0,49.4339,49.5846,49.4087,49.5343,64600.0
2007-08-13 10:15:00,78.93,79.15,78.89,79.11,69800.0,49.5594,49.6976,49.5343,49.6725,69800.0
2007-08-13 10:20:00,79.1,79.3,79.07,79.11,55600.0,49.6662,49.7918,49.6473,49.6725,55600.0
2007-08-13 10:25:00,79.1,79.17,79.0,79.02,47300.0,49.6662,49.7101,49.6034,49.616,47300.0
2007-08-13 10:30:00,79.02,79.05,78.69,78.77,38000.0,49.616,49.6348,49.4087,49.459,38000.0
2007-08-13 10:35:00,78.71,78.81,78.67,78.68,21000.0,49.4213,49.4841,49.3962,49.4025,21000.0
2007-08-13 10:40:00,78.67,78.68,78.39,78.52,34900.0,49.3962,49.4025,49.2204,49.302,34900.0
2007-08-13 10:45:00,78.49,78.74,78.48,78.74,21900.0,49.2832,49.4401,49.2769,49.4401,21900.0
2007-08-13 10:50:00,78.74,78.76,78.47,78.48,27100.0,49.4401,49.4527,49.2706,49.2769,27100.0
2007-08-13 10:55:00,78.48,78.48,78.25,78.35,37000.0,49.2769,49.2769,49.1325,49.1953,37000.0
2007-08-13 11:00:00,78.39,78.39,78.21,78.29,25100.0,49.2204,49.2204,49.1074,49.1576,25100.0
2007-08-13 11:05:00,78.28,78.3,78.01,78.02,38500.0,49.1513,49.1639,48.9818,48.9881,38500.0
2007-08-13 11:10:00,78.05,78.29,78.03,78.24,23600.0,49.0069,49.1576,48.9943,49.1262,23600.0
2007-08-13 11:15:00,78.25,78.3,78.17,78.26,36400.0,49.1325,49.1639,49.0822,49.1388,36400.0
2007-08-13 11:20:00,78.25,78.66,78.25,78.58,51700.0,49.1325,49.3899,49.1325,49.3397,51700.0
2007-08-13 11:25:00,78.57,78.59,78.46,78.49,23200.0,49.3334,49.346,49.2643,49.2832,23200.0
2007-08-13 11:30:00,78.47,78.59,78.41,78.44,44800.0,49.2706,49.346,49.2329,49.2518,44800.0
2007-08-13 11:35:00,78.47,78.49,78.34,78.37,19800.0,49.2706,49.2832,49.189,49.2078,19800.0
2007-08-13 11:40:00,78.37,78.38,78.3,78.33,21000.0,49.2078,49.2141,49.1639,49.1827,21000.0
2007-08-13 11:45:00,78.35,78.45,78.2,78.29,48200.0,49.1953,49.2581,49.1011,49.1576,48200.0
2007-08-13 11:50:00,78.29,78.46,78.26,78.44,29500.0,49.1576,49.2643,49.1388,49.2518,29500.0
2007-08-13 11:55:00,78.45,78.71,78.36,78.66,26800.0,49.2581,49.4213,49.2015,49.3899,26800.0
2007-08-13 12:00:00,78.63,78.66,78.3,78.36,40000.0,49.3711,49.3899,49.1639,49.2015,40000.0
2007-08-13 12:05:00,78.32,78.39,78.22,78.33,26600.0,49.1764,49.2204,49.1136,49.1827,26600.0
2007-08-13 12:10:00,78.33,78.37,78.2,78.22,22100.0,49.1827,49.2078,49.1011,49.1136,22100.0
2007-08-13 12:15:00,78.23,78.31,78.2,78.22,55600.0,49.1199,49.1702,49.1011,49.1136,55600.0
2007-08-13 12:20:00,78.23,78.23,78.09,78.09,50000.0,49.1199,49.1199,49.032,49.032,50000.0
2007-08-13 12:25:00,78.12,78.15,78.0,78.02,22800.0,49.0509,49.0697,48.9755,48.9881,22800.0
2007-08-13 12:30:00,78.03,78.11,78.0,78.02,16700.0,48.9943,49.0446,48.9755,48.9881,16700.0
2007-08-13 12:35:00,78.01,78.15,78.0,78.12,30600.0,48.9818,49.0697,48.9755,49.0509,30600.0
2007-08-13 12:40:00,78.09,78.11,78.01,78.04,19200.0,49.032,49.0446,48.9818,49.0006,19200.0
2007-08-13 12:45:00,78.04,78.13,78.0,78.04,54600.0,49.0006,49.0571,48.9755,49.0006,54600.0
2007-08-13 12:50:00,78.02,78.1,78.01,78.04,16900.0,48.9881,49.0383,48.9818,49.0006,16900.0
2007-08-13 12:55:00,78.05,78.15,78.05,78.15,10300.0,49.0069,49.0697,49.0069,49.0697,10300.0
2007-08-13 13:00:00,78.15,78.21,78.1,78.14,62900.0,49.0697,49.1074,49.0383,49.0634,62900.0
2007-08-13 13:05:00,78.11,78.12,78.02,78.05,13400.0,49.0446,49.0509,48.9881,49.0069,13400.0
2007-08-13 13:10:00,78.06,78.12,78.0,78.03,31400.0,49.0132,49.0509,48.9755,48.9943,31400.0
2007-08-13 13:15:00,78.04,78.1,78.0,78.02,40200.0,49.0006,49.0383,48.9755,48.9881,40200.0
2007-08-13 13:20:00,78.02,78.04,77.9,77.94,116500.0,48.9881,49.0006,48.9127,48.9378,116500.0
2007-08-13 13:25:00,77.95,78.07,77.89,78.04,26900.0,48.9441,49.0195,48.9064,49.0006,26900.0
2007-08-13 13:30:00,78.04,78.15,77.95,78.1,21700.0,49.0006,49.0697,48.9441,49.0383,21700.0
2007-08-13 13:35:00,78.09,78.15,78.04,78.15,25600.0,49.032,49.0697,49.0006,49.0697,25600.0
2007-08-13 13:40:00,78.15,78.19,78.1,78.15,30800.0,49.0697,49.0948,49.0383,49.0697,30800.0
2007-08-13 13:45:00,78.15,78.21,78.12,78.16,14800.0,49.0697,49.1074,49.0509,49.076,14800.0
2007-08-13 13:50:00,78.15,78.16,78.03,78.09,14200.0,49.0697,49.076,48.9943,49.032,14200.0
2007-08-13 13:55:00,78.05,78.35,78.05,78.35,24900.0,49.0069,49.1953,49.0069,49.1953,24900.0
2007-08-13 14:00:00,78.33,78.43,78.19,78.43,25400.0,49.1827,49.2455,49.0948,49.2455,25400.0
2007-08-13 14:05:00,78.39,78.42,78.25,78.31,10500.0,49.2204,49.2392,49.1325,49.1702,10500.0
2007-08-13 14:10:00,78.29,78.37,78.26,78.29,10300.0,49.1576,49.2078,49.1388,49.1576,10300.0
2007-08-13 14:15:00,78.26,78.26,78.05,78.24,31800.0,49.1388,49.1388,49.0069,49.1262,31800.0
2007-08-13 14:20:00,78.2,78.75,78.2,78.68,57700.0,49.1011,49.4464,49.1011,49.4025,57700.0
2007-08-13 14:25:00,78.65,78.69,78.41,78.43,20700.0,49.3836,49.4087,49.2329,49.2455,20700.0
2007-08-13 14:30:00,78.42,78.42,78.25,78.3,18400.0,49.2392,49.2392,49.1325,49.1639,18400.0
2007-08-13 14:35:00,78.31,78.34,78.23,78.32,8900.0,49.1702,49.189,49.1199,49.1764,8900.0
2007-08-13 14:40:00,78.3,78.37,78.18,78.21,27800.0,49.1639,49.2078,49.0885,49.1074,27800.0
2007-08-13 14:45:00,78.21,78.25,78.09,78.15,21900.0,49.1074,49.1325,49.032,49.0697,21900.0
2007-08-13 14:50:00,78.18,78.41,78.14,78.29,29400.0,49.0885,49.2329,49.0634,49.1576,29400.0
2007-08-13 14:55:00,78.3,78.38,78.06,78.06,14500.0,49.1639,49.2141,49.0132,49.0132,14500.0
2007-08-13 15:00:00,78.08,78.22,78.08,78.13,20500.0,49.0257,49.1136,49.0257,49.0571,20500.0
2007-08-13 15:05:00,78.12,78.21,78.08,78.1,16000.0,49.0509,49.1074,49.0257,49.0383,16000.0
2007-08-13 15:10:00,78.1,78.23,78.01,78.03,24900.0,49.0383,49.1199,48.9818,48.9943,24900.0
2007-08-13 15:15:00,78.04,78.04,77.9,77.91,70600.0,49.0006,49.0006,48.9127,48.919,70600.0
2007-08-13 15:20:00,77.92,77.96,77.87,77.93,86900.0,48.9253,48.9504,48.8939,48.9316,86900.0
2007-08-13 15:25:00,77.95,78.13,77.81,78.13,45200.0,48.9441,49.0571,48.8562,49.0571,45200.0
2007-08-13 15:30:00,78.17,78.35,77.99,78.01,94100.0,49.0822,49.1953,48.9692,48.9818,94100.0
2007-08-13 15:35:00,78.03,78.3,78.02,78.19,30800.0,48.9943,49.1639,48.9881,49.0948,30800.0
2007-08-13 15:40:00,78.21,78.33,78.12,78.24,70600.0,49.1074,49.1827,49.0509,49.1262,70600.0
2007-08-13 15:45:00,78.24,78.24,77.95,78.2,107200.0,49.1262,49.1262,48.9441,49.1011,107200.0
2007-08-13 15:50:00,78.2,78.22,77.87,78.14,99500.0,49.1011,49.1136,48.8939,49.0634,99500.0
2007-08-13 15:55:00,78.14,78.19,77.89,78.01,91900.0,49.0634,49.0948,48.9064,48.9818,91900.0
2007-08-14 09:30:00,77.91,78.21,77.88,78.1,81000.0,48.919,49.1074,48.9002,49.0383,81000.0
2007-08-14 09:35:00,78.11,78.13,77.74,77.84,66400.0,49.0446,49.0571,48.8123,48.875,66400.0
2007-08-14 09:40:00,77.8,78.02,77.79,77.91,35500.0,48.8499,48.9881,48.8436,48.919,35500.0
2007-08-14 09:45:00,77.9,77.99,77.58,77.82,163100.0,48.9127,48.9692,48.7118,48.8625,163100.0
2007-08-14 09:50:00,77.83,77.83,77.54,77.6,135200.0,48.8688,48.8688,48.6867,48.7243,135200.0
2007-08-14 09:55:00,77.59,77.68,77.35,77.61,133700.0,48.7181,48.7746,48.5674,48.7306,133700.0
2007-08-14 10:00:00,77.61,77.66,77.44,77.46,68200.0,48.7306,48.762,48.6239,48.6364,68200.0
2007-08-14 10:05:00,77.46,77.5,77.16,77.17,64700.0,48.6364,48.6616,48.4481,48.4544,64700.0
2007-08-14 10:10:00,77.17,77.39,77.11,77.37,75400.0,48.4544,48.5925,48.4167,48.5799,75400.0
2007-08-14 10:15:00,77.36,77.45,77.24,77.32,46300.0,48.5737,48.6302,48.4983,48.5485,46300.0
2007-08-14 10:20:00,77.32,77.34,77.2,77.22,33300.0,48.5485,48.5611,48.4732,48.4857,33300.0
2007-08-14 10:25:00,77.2,77.25,77.14,77.18,152800.0,48.4732,48.5046,48.4355,48.4606,152800.0
2007-08-14 10:30:00,77.18,77.49,77.17,77.44,67800.0,48.4606,48.6553,48.4544,48.6239,67800.0
2007-08-14 10:35:00,77.45,77.45,77.23,77.35,40400.0,48.6302,48.6302,48.492,48.5674,40400.0
2007-08-14 10:40:00,77.35,77.36,77.2,77.24,45300.0,48.5674,48.5737,48.4732,48.4983,45300.0
2007-08-14 10:45:00,77.25,77.4,77.24,77.37,42300.0,48.5046,48.5988,48.4983,48.5799,42300.0
2007-08-14 10:50:00,77.37,77.4,77.2,77.21,98700.0,48.5799,48.5988,48.4732,48.4795,98700.0
2007-08-14 10:55:00,77.21,77.33,77.13,77.15,36700.0,48.4795,48.5548,48.4292,48.4418,36700.0
2007-08-14 11:00:00,77.14,77.15,76.87,76.94,143700.0,48.4355,48.4418,48.266,48.3099,143700.0
2007-08-14 11:05:00,76.97,77.08,76.74,76.8,93100.0,48.3288,48.3978,48.1844,48.222,93100.0
2007-08-14 11:10:00,76.76,76.91,76.76,76.81,77100.0,48.1969,48.2911,48.1969,48.2283,77100.0
2007-08-14 11:15:00,76.8,77.15,76.8,77.09,52900.0,48.222,48.4418,48.222,48.4041,52900.0
2007-08-14 11:20:00,77.11,77.15,76.94,77.09,60800.0,48.4167,48.4418,48.3099,48.4041,60800.0
2007-08-14 11:25:00,77.15,77.18,76.87,77.05,66400.0,48.4418,48.4606,48.266,48.379,66400.0
2007-08-14 11:30:00,77.08,77.33,77.08,77.15,40900.0,48.3978,48.5548,48.3978,48.4418,40900.0
2007-08-14 11:35:00,77.15,77.19,76.96,77.12,41500.0,48.4418,48.4669,48.3225,48.423,41500.0
2007-08-14 11:40:00,77.1,77.4,77.1,77.19,39100.0,48.4104,48.5988,48.4104,48.4669,39100.0
2007-08-14 11:45:00,77.21,77.59,77.21,77.58,37100.0,48.4795,48.7181,48.4795,48.7118,37100.0
2007-08-14 11:50:00,77.57,77.64,77.46,77.52,32900.0,48.7055,48.7495,48.6364,48.6741,32900.0
2007-08-14 11:55:00,77.59,77.79,77.5,77.68,62400.0,48.7181,48.8436,48.6616,48.7746,62400.0
2007-08-14 12:00:00,77.72,77.8,77.63,77.63,45600.0,48.7997,48.8499,48.7432,48.7432,45600.0
2007-08-14 12:05:00,77.66,77.7,77.5,77.57,30700.0,48.762,48.7871,48.6616,48.7055,30700.0
2007-08-14 12:10:00,77.59,77.62,77.55,77.58,15000.0,48.7181,48.7369,48.693,48.7118,15000.0
2007-08-14 12:15:00,77.58,77.7,77.48,77.55,59500.0,48.7118,48.7871,48.649,48.693,59500.0
2007-08-14 12:20:00,77.54,77.57,77.41,77.43,18100.0,48.6867,48.7055,48.605,48.6176,18100.0
2007-08-14 12:25:00,77.41,77.41,76.91,76.94,77600.0,48.605,48.605,48.2911,48.3099,77600.0
2007-08-14 12:30:00,76.94,77.04,76.92,77.0,35600.0,48.3099,48.3727,48.2974,48.3476,35600.0
2007-08-14 12:35:00,77.01,77.18,76.99,77.15,50200.0,48.3539,48.4606,48.3413,48.4418,50200.0
2007-08-14 12:40:00,77.12,77.16,77.04,77.1,80500.0,48.423,48.4481,48.3727,48.4104,80500.0
2007-08-14 12:45:00,77.15,77.2,77.02,77.06,35200.0,48.4418,48.4732,48.3602,48.3853,35200.0
2007-08-14 12:50:00,77.06,77.1,77.0,77.1,7700.0,48.3853,48.4104,48.3476,48.4104,7700.0
2007-08-14 12:55:00,77.08,77.13,77.02,77.02,31700.0,48.3978,48.4292,48.3602,48.3602,31700.0
2007-08-14 13:00:00,77.02,77.06,77.0,77.0,11300.0,48.3602,48.3853,48.3476,48.3476,11300.0
2007-08-14 13:05:00,77.03,77.1,77.01,77.01,7200.0,48.3664,48.4104,48.3539,48.3539,7200.0
2007-08-14 13:10:00,77.05,77.06,77.0,77.01,23900.0,48.379,48.3853,48.3476,48.3539,23900.0
2007-08-14 13:15:00,77.02,77.21,77.0,77.15,28500.0,48.3602,48.4795,48.3476,48.4418,28500.0
2007-08-14 13:20:00,77.13,77.17,77.02,77.09,38000.0,48.4292,48.4544,48.3602,48.4041,38000.0
2007-08-14 13:25:00,77.06,77.1,77.0,77.0,18800.0,48.3853,48.4104,48.3476,48.3476,18800.0
2007-08-14 13:30:00,77.01,77.1,77.0,77.08,27700.0,48.3539,48.4104,48.3476,48.3978,27700.0
2007-08-14 13:35:00,77.08,77.14,77.02,77.08,37200.0,48.3978,48.4355,48.3602,48.3978,37200.0
2007-08-14 13:40:00,77.07,77.1,77.01,77.01,10000.0,48.3916,48.4104,48.3539,48.3539,10000.0
2007-08-14 13:45:00,77.04,77.12,77.0,77.05,47700.0,48.3727,48.423,48.3476,48.379,47700.0
2007-08-14 13:50:00,77.05,77.07,77.0,77.02,40900.0,48.379,48.3916,48.3476,48.3602,40900.0
2007-08-14 13:55:00,77.0,77.1,76.94,77.06,100900.0,48.3476,48.4104,48.3099,48.3853,100900.0
2007-08-14 14:00:00,77.04,77.17,76.9,76.9,54900.0,48.3727,48.4544,48.2848,48.2848,54900.0
2007-08-14 14:05:00,76.93,76.99,76.9,76.9,26400.0,48.3037,48.3413,48.2848,48.2848,26400.0
2007-08-14 14:10:00,76.93,77.19,76.85,76.94,90900.0,48.3037,48.4669,48.2534,48.3099,90900.0
2007-08-14 14:15:00,76.92,77.04,76.9,76.92,57100.0,48.2974,48.3727,48.2848,48.2974,57100.0
2007-08-14 14:20:00,76.94,76.99,76.9,76.93,59400.0,48.3099,48.3413,48.2848,48.3037,59400.0
2007-08-14 14:25:00,76.9,77.06,76.9,77.02,118400.0,48.2848,48.3853,48.2848,48.3602,118400.0
2007-08-14 14:30:00,77.01,77.01,76.76,76.8,55100.0,48.3539,48.3539,48.1969,48.222,55100.0
2007-08-14 14:35:00,76.81,76.98,76.79,76.84,51000.0,48.2283,48.3351,48.2158,48.2472,51000.0
2007-08-14 14:40:00,76.83,76.85,76.63,76.73,238700.0,48.2409,48.2534,48.1153,48.1781,238700.0
2007-08-14 14:45:00,76.73,76.77,76.61,76.76,44800.0,48.1781,48.2032,48.1027,48.1969,44800.0
2007-08-14 14:50:00,76.76,76.81,76.6,76.7,36200.0,48.1969,48.2283,48.0965,48.1592,36200.0
2007-08-14 14:55:00,76.68,76.86,76.65,76.8,24600.0,48.1467,48.2597,48.1279,48.222,24600.0
2007-08-14 15:00:00,76.85,76.94,76.75,76.85,34700.0,48.2534,48.3099,48.1906,48.2534,34700.0
2007-08-14 15:05:00,76.86,76.89,76.6,76.61,66000.0,48.2597,48.2785,48.0965,48.1027,66000.0
2007-08-14 15:10:00,76.6,76.71,76.6,76.62,42400.0,48.0965,48.1655,48.0965,48.109,42400.0
2007-08-14 15:15:00,76.61,76.85,76.6,76.76,66700.0,48.1027,48.2534,48.0965,48.1969,66700.0
2007-08-14 15:20:00,76.78,77.13,76.71,76.94,75500.0,48.2095,48.4292,48.1655,48.3099,75500.0
2007-08-14 15:25:00,76.96,77.09,76.84,77.02,55700.0,48.3225,48.4041,48.2472,48.3602,55700.0
2007-08-14 15:30:00,76.97,76.97,76.68,76.7,44600.0,48.3288,48.3288,48.1467,48.1592,44600.0
2007-08-14 15:35:00,76.73,76.87,76.7,76.76,57600.0,48.1781,48.266,48.1592,48.1969,57600.0
2007-08-14 15:40:00,76.79,76.94,76.71,76.87,80600.0,48.2158,48.3099,48.1655,48.266,80600.0
2007-08-14 15:45:00,76.88,77.11,76.79,76.88,124400.0,48.2723,48.4167,48.2158,48.2723,124400.0
2007-08-14 15:50:00,76.89,76.91,76.61,76.61,110300.0,48.2785,48.2911,48.1027,48.1027,110300.0
2007-08-14 15:55:00,76.64,76.78,76.59,76.59,203900.0,48.1216,48.2095,48.0902,48.0902,203900.0
2007-08-15 09:30:00,76.5,76.5,76.2,76.39,155300.0,48.0337,48.0337,47.8453,47.9646,155300.0
2007-08-15 09:35:00,76.4,76.5,76.21,76.25,131400.0,47.9709,48.0337,47.8516,47.8767,131400.0
2007-08-15 09:40:00,76.24,76.3,75.88,75.97,168500.0,47.8704,47.9081,47.6444,47.7009,168500.0
2007-08-15 09:45:00,75.95,76.05,75.45,75.62,189100.0,47.6883,47.7511,47.3744,47.4811,189100.0
2007-08-15 09:50:00,75.64,76.4,75.47,76.34,199500.0,47.4937,47.9709,47.3869,47.9332,199500.0
2007-08-15 09:55:00,76.32,76.97,75.89,76.05,203600.0,47.9206,48.3288,47.6507,47.7511,203600.0
2007-08-15 10:00:00,76.06,76.43,75.64,75.66,180400.0,47.7574,47.9897,47.4937,47.5062,180400.0
2007-08-15 10:05:00,75.66,76.01,75.65,75.9,199900.0,47.5062,47.726,47.5,47.6569,199900.0
2007-08-15 10:10:00,75.9,76.42,75.79,76.33,121100.0,47.6569,47.9834,47.5879,47.9269,121100.0
2007-08-15 10:15:00,76.29,76.39,76.02,76.14,68700.0,47.9018,47.9646,47.7323,47.8076,68700.0
2007-08-15 10:20:00,76.13,76.84,76.12,76.75,96500.0,47.8013,48.2472,47.7951,48.1906,96500.0
2007-08-15 10:25:00,76.75,77.32,76.7,77.2,102900.0,48.1906,48.5485,48.1592,48.4732,102900.0
2007-08-15 10:30:00,77.15,77.18,76.28,76.34,97700.0,48.4418,48.4606,47.8955,47.9332,97700.0
2007-08-15 10:35:00,76.35,76.48,76.24,76.28,45500.0,47.9395,48.0211,47.8704,47.8955,45500.0
2007-08-15 10:40:00,76.27,76.33,76.03,76.1,100600.0,47.8893,47.9269,47.7386,47.7825,100600.0
2007-08-15 10:45:00,76.09,76.17,75.98,76.14,99200.0,47.7762,47.8265,47.7072,47.8076,99200.0
2007-08-15 10:50:00,76.15,76.2,75.92,75.95,70200.0,47.8139,47.8453,47.6695,47.6883,70200.0
2007-08-15 10:55:00,75.95,76.4,75.88,76.31,91600.0,47.6883,47.9709,47.6444,47.9144,91600.0
2007-08-15 11:00:00,76.34,76.48,76.23,76.25,30700.0,47.9332,48.0211,47.8641,47.8767,30700.0
2007-08-15 11:05:00,76.25,76.28,76.11,76.16,36900.0,47.8767,47.8955,47.7888,47.8202,36900.0
2007-08-15 11:10:00,76.16,76.25,76.01,76.02,57000.0,47.8202,47.8767,47.726,47.7323,57000.0
2007-08-15 11:15:00,76.02,76.09,75.95,75.99,41400.0,47.7323,47.7762,47.6883,47.7134,41400.0
2007-08-15 11:20:00,75.95,76.15,75.95,76.05,52200.0,47.6883,47.8139,47.6883,47.7511,52200.0
2007-08-15 11:25:00,76.05,76.15,76.01,76.1,63100.0,47.7511,47.8139,47.726,47.7825,63100.0
2007-08-15 11:30:00,76.09,76.12,75.88,75.89,67300.0,47.7762,47.7951,47.6444,47.6507,67300.0
2007-08-15 11:35:00,75.87,75.91,75.6,75.63,79100.0,47.6381,47.6632,47.4686,47.4874,79100.0
2007-08-15 11:40:00,75.6,75.76,75.6,75.74,50100.0,47.4686,47.569,47.4686,47.5565,50100.0
2007-08-15 11:45:00,75.77,75.77,75.6,75.62,44000.0,47.5753,47.5753,47.4686,47.4811,44000.0
2007-08-15 11:50:00,75.62,75.64,75.31,75.43,82600.0,47.4811,47.4937,47.2865,47.3618,82600.0
2007-08-15 11:55:00,75.4,75.58,75.4,75.5,34500.0,47.343,47.456,47.343,47.4058,34500.0
2007-08-15 12:00:00,75.51,75.59,75.47,75.52,33000.0,47.4121,47.4623,47.3869,47.4183,33000.0
2007-08-15 12:05:00,75.51,75.74,75.51,75.68,36900.0,47.4121,47.5565,47.4121,47.5188,36900.0
2007-08-15 12:10:00,75.67,75.68,75.55,75.57,27500.0,47.5125,47.5188,47.4372,47.4497,27500.0
2007-08-15 12:15:00,75.56,75.75,75.5,75.5,46900.0,47.4435,47.5627,47.4058,47.4058,46900.0
2007-08-15 12:20:00,75.5,75.67,75.46,75.56,24200.0,47.4058,47.5125,47.3807,47.4435,24200.0
2007-08-15 12:25:00,75.56,75.62,75.47,75.47,24200.0,47.4435,47.4811,47.3869,47.3869,24200.0
2007-08-15 12:30:00,75.49,75.49,75.35,75.4,64800.0,47.3995,47.3995,47.3116,47.343,64800.0
2007-08-15 12:35:00,75.4,75.46,75.32,75.43,37700.0,47.343,47.3807,47.2928,47.3618,37700.0
2007-08-15 12:40:00,75.39,75.44,75.31,75.39,28400.0,47.3367,47.3681,47.2865,47.3367,28400.0
2007-08-15 12:45:00,75.39,75.75,75.38,75.72,75300.0,47.3367,47.5627,47.3304,47.5439,75300.0
2007-08-15 12:50:00,75.75,75.84,75.66,75.74,45300.0,47.5627,47.6193,47.5062,47.5565,45300.0
2007-08-15 12:55:00,75.74,75.92,75.72,75.82,61600.0,47.5565,47.6695,47.5439,47.6067,61600.0
2007-08-15 13:00:00,75.83,75.85,75.74,75.77,64300.0,47.613,47.6255,47.5565,47.5753,64300.0
2007-08-15 13:05:00,75.8,75.94,75.7,75.7,40500.0,47.5941,47.682,47.5314,47.5314,40500.0
2007-08-15 13:10:00,75.7,75.76,75.58,75.62,43900.0,47.5314,47.569,47.456,47.4811,43900.0
2007-08-15 13:15:00,75.6,75.78,75.6,75.68,53000.0,47.4686,47.5816,47.4686,47.5188,53000.0
2007-08-15 13:20:00,75.68,75.73,75.54,75.61,49800.0,47.5188,47.5502,47.4309,47.4748,49800.0
2007-08-15 13:25:00,75.61,75.76,75.55,75.64,43300.0,47.4748,47.569,47.4372,47.4937,43300.0
2007-08-15 13:30:00,75.62,75.86,75.54,75.59,75400.0,47.4811,47.6318,47.4309,47.4623,75400.0
2007-08-15 13:35:00,75.6,75.89,75.51,75.81,82100.0,47.4686,47.6507,47.4121,47.6004,82100.0
2007-08-15 13:40:00,75.83,76.15,75.76,76.0,77500.0,47.613,47.8139,47.569,47.7197,77500.0
2007-08-15 13:45:00,75.98,75.98,75.85,75.93,40800.0,47.7072,47.7072,47.6255,47.6758,40800.0
2007-08-15 13:50:00,75.95,76.1,75.9,76.04,27600.0,47.6883,47.7825,47.6569,47.7448,27600.0
2007-08-15 13:55:00,76.05,76.07,75.8,75.8,45900.0,47.7511,47.7637,47.5941,47.5941,45900.0
2007-08-15 14:00:00,75.81,76.05,75.75,76.05,29700.0,47.6004,47.7511,47.5627,47.7511,29700.0
2007-08-15 14:05:00,76.03,76.08,75.88,75.88,33100.0,47.7386,47.77,47.6444,47.6444,33100.0
2007-08-15 14:10:00,75.88,75.88,75.62,75.71,39300.0,47.6444,47.6444,47.4811,47.5376,39300.0
2007-08-15 14:15:00,75.66,75.7,75.5,75.7,46100.0,47.5062,47.5314,47.4058,47.5314,46100.0
2007-08-15 14:20:00,75.7,75.74,75.56,75.59,41500.0,47.5314,47.5565,47.4435,47.4623,41500.0
2007-08-15 14:25:00,75.58,75.69,75.52,75.59,34000.0,47.456,47.5251,47.4183,47.4623,34000.0
2007-08-15 14:30:00,75.58,75.65,75.5,75.5,35200.0,47.456,47.5,47.4058,47.4058,35200.0
2007-08-15 14:35:00,75.51,75.52,75.31,75.41,72200.0,47.4121,47.4183,47.2865,47.3493,72200.0
2007-08-15 14:40:00,75.41,75.48,75.33,75.42,44000.0,47.3493,47.3932,47.299,47.3555,44000.0
2007-08-15 14:45:00,75.43,75.54,75.15,75.17,159000.0,47.3618,47.4309,47.186,47.1986,159000.0
2007-08-15 14:50:00,75.17,75.32,75.12,75.21,78200.0,47.1986,47.2928,47.1672,47.2237,78200.0
2007-08-15 14:55:00,75.2,75.35,75.16,75.21,87100.0,47.2174,47.3116,47.1923,47.2237,87100.0
2007-08-15 15:00:00,75.21,75.39,75.17,75.25,118700.0,47.2237,47.3367,47.1986,47.2488,118700.0
2007-08-15 15:05:00,75.25,75.39,75.19,75.19,115600.0,47.2488,47.3367,47.2111,47.2111,115600.0
2007-08-15 15:10:00,75.2,75.29,74.9,74.92,255400.0,47.2174,47.2739,47.029,47.0416,255400.0
2007-08-15 15:15:00,74.92,75.0,74.75,75.0,107300.0,47.0416,47.0918,46.9349,47.0918,107300.0
2007-08-15 15:20:00,74.98,75.04,74.79,74.95,103800.0,47.0793,47.1169,46.96,47.0604,103800.0
2007-08-15 15:25:00,74.97,75.05,74.9,74.94,95400.0,47.073,47.1232,47.029,47.0542,95400.0
2007-08-15 15:30:00,74.91,75.13,74.9,74.92,129300.0,47.0353,47.1735,47.029,47.0416,129300.0
2007-08-15 15:35:00,74.9,75.03,74.53,74.69,201100.0,47.029,47.1107,46.7967,46.8972,201100.0
2007-08-15 15:40:00,74.69,74.98,74.58,74.87,320700.0,46.8972,47.0793,46.8281,47.0102,320700.0
2007-08-15 15:45:00,74.87,74.97,74.57,74.9,213800.0,47.0102,47.073,46.8218,47.029,213800.0
2007-08-15 15:50:00,74.9,75.0,74.75,74.97,311300.0,47.029,47.0918,46.9349,47.073,311300.0
2007-08-15 15:55:00,74.96,75.03,74.75,74.89,319000.0,47.0667,47.1107,46.9349,47.0228,319000.0
2007-08-16 09:30:00,73.0,73.76,72.09,73.2,583500.0,45.836,46.3132,45.2647,45.9616,583500.0
2007-08-16 09:35:00,73.16,73.84,72.95,73.8,241000.0,45.9365,46.3635,45.8047,46.3384,241000.0
2007-08-16 09:40:00,73.83,74.0,73.43,73.9,183400.0,46.3572,46.4639,46.106,46.4012,183400.0
2007-08-16 09:45:00,73.91,74.11,73.42,73.49,223100.0,46.4074,46.533,46.0998,46.1437,223100.0
2007-08-16 09:50:00,73.49,73.55,73.11,73.38,159000.0,46.1437,46.1814,45.9051,46.0746,159000.0
2007-08-16 09:55:00,73.36,73.66,73.23,73.52,199400.0,46.0621,46.2505,45.9805,46.1626,199400.0
2007-08-16 10:00:00,73.52,73.53,72.91,73.04,255600.0,46.1626,46.1688,45.7795,45.8612,255600.0
2007-08-16 10:05:00,73.02,73.29,72.9,72.93,178800.0,45.8486,46.0181,45.7733,45.7921,178800.0
2007-08-16 10:10:00,72.9,73.15,72.84,72.92,147900.0,45.7733,45.9302,45.7356,45.7858,147900.0
2007-08-16 10:15:00,72.87,73.0,72.66,72.8,152000.0,45.7544,45.836,45.6226,45.7105,152000.0
2007-08-16 10:20:00,72.81,72.84,72.24,72.33,180300.0,45.7167,45.7356,45.3589,45.4154,180300.0
2007-08-16 10:25:00,72.35,72.75,72.2,72.24,225500.0,45.4279,45.6791,45.3337,45.3589,225500.0
2007-08-16 10:30:00,72.2,72.86,72.1,72.79,157200.0,45.3337,45.7481,45.2709,45.7042,157200.0
2007-08-16 10:35:00,72.79,72.94,72.55,72.8,205900.0,45.7042,45.7984,45.5535,45.7105,205900.0
2007-08-16 10:40:00,72.81,72.94,72.51,72.94,108700.0,45.7167,45.7984,45.5284,45.7984,108700.0
2007-08-16 10:45:00,72.94,73.25,72.84,72.88,169300.0,45.7984,45.993,45.7356,45.7607,169300.0
2007-08-16 10:50:00,72.87,73.2,72.85,72.95,92200.0,45.7544,45.9616,45.7419,45.8047,92200.0
2007-08-16 10:55:00,72.95,73.09,72.8,72.8,89700.0,45.8047,45.8926,45.7105,45.7105,89700.0
2007-08-16 11:00:00,72.8,73.0,72.61,73.0,110600.0,45.7105,45.836,45.5912,45.836,110600.0
2007-08-16 11:05:00,72.95,73.18,72.49,72.5,216600.0,45.8047,45.9491,45.5158,45.5221,216600.0
2007-08-16 11:10:00,72.51,72.54,71.8,71.84,367400.0,45.5284,45.5472,45.0826,45.1077,367400.0
2007-08-16 11:15:00,71.84,72.08,71.28,71.8,326300.0,45.1077,45.2584,44.7561,45.0826,326300.0
2007-08-16 11:20:00,71.8,72.07,71.63,71.77,325100.0,45.0826,45.2521,44.9758,45.0637,325100.0
2007-08-16 11:25:00,71.76,71.97,71.66,71.87,168400.0,45.0575,45.1893,44.9947,45.1265,168400.0
2007-08-16 11:30:00,71.86,72.65,71.7,71.79,130700.0,45.1203,45.6163,45.0198,45.0763,130700.0
2007-08-16 11:35:00,71.8,72.03,71.63,72.03,143900.0,45.0826,45.227,44.9758,45.227,143900.0
2007-08-16 11:40:00,72.0,72.11,71.64,71.95,207000.0,45.2082,45.2772,44.9821,45.1768,207000.0
2007-08-16 11:45:00,71.95,71.95,71.6,71.63,119200.0,45.1768,45.1768,44.957,44.9758,119200.0
2007-08-16 11:50:00,71.61,71.68,71.38,71.61,183800.0,44.9633,45.0072,44.8189,44.9633,183800.0
2007-08-16 11:55:00,71.62,71.65,71.46,71.64,94000.0,44.9696,44.9884,44.8691,44.9821,94000.0
2007-08-16 12:00:00,71.65,72.1,71.01,71.27,296200.0,44.9884,45.2709,44.5865,44.7498,296200.0
2007-08-16 12:05:00,71.27,71.71,70.86,70.88,229000.0,44.7498,45.0261,44.4924,44.5049,229000.0
2007-08-16 12:10:00,70.88,71.2,70.88,71.05,316200.0,44.5049,44.7058,44.5049,44.6117,316200.0
2007-08-16 12:15:00,71.05,71.19,70.8,71.13,222700.0,44.6117,44.6996,44.4547,44.6619,222700.0
2007-08-16 12:20:00,71.14,71.47,71.05,71.12,135800.0,44.6682,44.8754,44.6117,44.6556,135800.0
2007-08-16 12:25:00,71.12,71.32,71.06,71.15,224300.0,44.6556,44.7812,44.6179,44.6745,224300.0
2007-08-16 12:30:00,71.11,71.26,71.0,71.26,294100.0,44.6493,44.7435,44.5803,44.7435,294100.0
2007-08-16 12:35:00,71.2,71.25,70.9,70.9,200500.0,44.7058,44.7372,44.5175,44.5175,200500.0
2007-08-16 12:40:00,70.91,71.13,70.81,71.02,139700.0,44.5238,44.6619,44.461,44.5928,139700.0
2007-08-16 12:45:00,71.07,71.2,70.96,71.09,154600.0,44.6242,44.7058,44.5552,44.6368,154600.0
2007-08-16 12:50:00,71.09,71.19,71.0,71.01,153400.0,44.6368,44.6996,44.5803,44.5865,153400.0
2007-08-16 12:55:00,71.0,71.13,70.8,70.8,191200.0,44.5803,44.6619,44.4547,44.4547,191200.0
2007-08-16 13:00:00,70.8,71.1,70.59,71.09,155200.0,44.4547,44.6431,44.3228,44.6368,155200.0
2007-08-16 13:05:00,71.09,71.2,70.79,70.93,101900.0,44.6368,44.7058,44.4484,44.5363,101900.0
2007-08-16 13:10:00,70.97,71.2,70.92,71.1,75800.0,44.5614,44.7058,44.53,44.6431,75800.0
2007-08-16 13:15:00,71.1,71.83,71.1,71.76,125000.0,44.6431,45.1014,44.6431,45.0575,125000.0
2007-08-16 13:20:00,71.76,71.86,71.37,71.44,85500.0,45.0575,45.1203,44.8126,44.8565,85500.0
2007-08-16 13:25:00,71.44,71.61,71.32,71.5,74800.0,44.8565,44.9633,44.7812,44.8942,74800.0
2007-08-16 13:30:00,71.52,71.67,71.5,71.53,79500.0,44.9068,45.001,44.8942,44.913,79500.0
2007-08-16 13:35:00,71.55,71.89,71.51,71.71,114900.0,44.9256,45.1391,44.9005,45.0261,114900.0
2007-08-16 13:40:00,71.73,71.87,71.6,71.78,108700.0,45.0386,45.1265,44.957,45.07,108700.0
2007-08-16 13:45:00,71.79,71.88,71.7,71.82,154100.0,45.0763,45.1328,45.0198,45.0951,154100.0
2007-08-16 13:50:00,71.78,72.24,71.76,72.08,245600.0,45.07,45.3589,45.0575,45.2584,245600.0
2007-08-16 13:55:00,72.08,72.23,71.99,72.0,140600.0,45.2584,45.3526,45.2019,45.2082,140600.0
2007-08-16 14:00:00,72.02,72.18,71.84,72.16,193200.0,45.2207,45.3212,45.1077,45.3086,193200.0
2007-08-16 14:05:00,72.16,72.28,72.0,72.08,235400.0,45.3086,45.384,45.2082,45.2584,235400.0
2007-08-16 14:10:00,72.1,72.56,72.0,72.54,146400.0,45.2709,45.5598,45.2082,45.5472,146400.0
2007-08-16 14:15:00,72.55,72.6,72.0,72.19,406700.0,45.5535,45.5849,45.2082,45.3275,406700.0
2007-08-16 14:20:00,72.23,72.66,72.19,72.36,255800.0,45.3526,45.6226,45.3275,45.4342,255800.0
2007-08-16 14:25:00,72.36,72.52,72.23,72.23,155700.0,45.4342,45.5347,45.3526,45.3526,155700.0
2007-08-16 14:30:00,72.25,72.25,71.5,71.53,228900.0,45.3651,45.3651,44.8942,44.913,228900.0
2007-08-16 14:35:00,71.53,71.77,71.5,71.6,183100.0,44.913,45.0637,44.8942,44.957,183100.0
2007-08-16 14:40:00,71.61,71.73,71.5,71.73,228700.0,44.9633,45.0386,44.8942,45.0386,228700.0
2007-08-16 14:45:00,71.73,72.34,71.72,71.79,249500.0,45.0386,45.4216,45.0323,45.0763,249500.0
2007-08-16 14:50:00,71.79,71.85,71.65,71.7,187800.0,45.0763,45.114,44.9884,45.0198,187800.0
2007-08-16 14:55:00,71.7,71.78,71.51,71.62,156000.0,45.0198,45.07,44.9005,44.9696,156000.0
2007-08-16 15:00:00,71.6,71.65,71.35,71.39,267600.0,44.957,44.9884,44.8,44.8251,267600.0
2007-08-16 15:05:00,71.4,71.51,71.33,71.37,123600.0,44.8314,44.9005,44.7875,44.8126,123600.0
2007-08-16 15:10:00,71.38,71.55,71.2,71.44,127100.0,44.8189,44.9256,44.7058,44.8565,127100.0
2007-08-16 15:15:00,71.47,71.58,71.4,71.45,112300.0,44.8754,44.9444,44.8314,44.8628,112300.0
2007-08-16 15:20:00,71.44,71.56,71.4,71.45,112500.0,44.8565,44.9319,44.8314,44.8628,112500.0
2007-08-16 15:25:00,71.47,71.67,71.4,71.65,146200.0,44.8754,45.001,44.8314,44.9884,146200.0
2007-08-16 15:30:00,71.66,71.92,71.46,71.85,160100.0,44.9947,45.1579,44.8691,45.114,160100.0
2007-08-16 15:35:00,71.85,72.74,71.85,72.42,246000.0,45.114,45.6728,45.114,45.4719,246000.0
2007-08-16 15:40:00,72.44,72.75,72.22,72.68,293900.0,45.4844,45.6791,45.3463,45.6351,293900.0
2007-08-16 15:45:00,72.68,72.78,72.52,72.63,223700.0,45.6351,45.6979,45.5347,45.6037,223700.0
2007-08-16 15:50:00,72.62,73.27,72.51,73.26,271600.0,45.5975,46.0056,45.5284,45.9993,271600.0
2007-08-16 15:55:00,73.25,73.3,72.84,73.11,401500.0,45.993,46.0244,45.7356,45.9051,401500.0
2007-08-17 09:30:00,75.24,75.45,75.0,75.06,630100.0,47.2425,47.3744,47.0918,47.1295,630100.0
2007-08-17 09:35:00,75.06,75.5,75.01,75.3,185100.0,47.1295,47.4058,47.0981,47.2802,185100.0
2007-08-17 09:40:00,75.31,75.7,75.31,75.5,216500.0,47.2865,47.5314,47.2865,47.4058,216500.0
2007-08-17 09:45:00,75.5,75.68,74.86,74.87,257400.0,47.4058,47.5188,47.0039,47.0102,257400.0
2007-08-17 09:50:00,74.89,74.9,74.03,74.27,312900.0,47.0228,47.029,46.4828,46.6335,312900.0
2007-08-17 09:55:00,74.27,74.27,72.88,73.37,251400.0,46.6335,46.6335,45.7607,46.0684,251400.0
2007-08-17 10:00:00,73.32,73.79,73.17,73.34,218300.0,46.037,46.3321,45.9428,46.0495,218300.0
2007-08-17 10:05:00,73.35,74.44,73.32,74.23,264000.0,46.0558,46.7402,46.037,46.6084,264000.0
2007-08-17 10:10:00,74.2,74.28,73.98,74.08,114600.0,46.5895,46.6397,46.4514,46.5142,114600.0
2007-08-17 10:15:00,74.05,74.11,73.43,73.45,120900.0,46.4953,46.533,46.106,46.1186,120900.0
2007-08-17 10:20:00,73.4,73.68,73.11,73.25,201200.0,46.0872,46.263,45.9051,45.993,201200.0
2007-08-17 10:25:00,73.25,73.39,73.0,73.09,136700.0,45.993,46.0809,45.836,45.8926,136700.0
2007-08-17 10:30:00,73.09,73.28,72.99,73.03,169600.0,45.8926,46.0119,45.8298,45.8549,169600.0
2007-08-17 10:35:00,73.05,73.21,72.99,73.12,140200.0,45.8674,45.9679,45.8298,45.9114,140200.0
2007-08-17 10:40:00,73.12,73.2,72.49,72.49,212600.0,45.9114,45.9616,45.5158,45.5158,212600.0
2007-08-17 10:45:00,72.49,72.66,72.43,72.5,217900.0,45.5158,45.6226,45.4782,45.5221,217900.0
2007-08-17 10:50:00,72.5,73.16,72.24,72.79,274800.0,45.5221,45.9365,45.3589,45.7042,274800.0
2007-08-17 10:55:00,72.79,73.34,72.74,73.24,102900.0,45.7042,46.0495,45.6728,45.9867,102900.0
2007-08-17 11:00:00,73.25,73.51,73.2,73.43,97500.0,45.993,46.1563,45.9616,46.106,97500.0
2007-08-17 11:05:00,73.47,73.54,73.11,73.24,94000.0,46.1312,46.1751,45.9051,45.9867,94000.0
2007-08-17 11:10:00,73.21,73.29,73.05,73.26,60000.0,45.9679,46.0181,45.8674,45.9993,60000.0
2007-08-17 11:15:00,73.24,73.5,73.09,73.1,65800.0,45.9867,46.15,45.8926,45.8988,65800.0
2007-08-17 11:20:00,73.1,73.37,73.06,73.27,71400.0,45.8988,46.0684,45.8737,46.0056,71400.0
2007-08-17 11:25:00,73.26,73.48,73.24,73.41,57600.0,45.9993,46.1374,45.9867,46.0935,57600.0
2007-08-17 11:30:00,73.43,73.45,73.15,73.18,45900.0,46.106,46.1186,45.9302,45.9491,45900.0
2007-08-17 11:35:00,73.18,73.47,73.18,73.36,69400.0,45.9491,46.1312,45.9491,46.0621,69400.0
2007-08-17 11:40:00,73.35,73.44,73.22,73.33,40200.0,46.0558,46.1123,45.9742,46.0433,40200.0
2007-08-17 11:45:00,73.3,73.37,73.07,73.09,48900.0,46.0244,46.0684,45.88,45.8926,48900.0
2007-08-17 11:50:00,73.06,73.28,73.0,73.06,53800.0,45.8737,46.0119,45.836,45.8737,53800.0
2007-08-17 11:55:00,73.0,73.04,72.59,72.66,108700.0,45.836,45.8612,45.5786,45.6226,108700.0
2007-08-17 12:00:00,72.65,72.69,72.5,72.55,86600.0,45.6163,45.6414,45.5221,45.5535,86600.0
2007-08-17 12:05:00,72.55,72.61,72.5,72.53,81300.0,45.5535,45.5912,45.5221,45.5409,81300.0
2007-08-17 12:10:00,72.56,72.64,72.52,72.61,35200.0,45.5598,45.61,45.5347,45.5912,35200.0
2007-08-17 12:15:00,72.61,72.84,72.58,72.75,76400.0,45.5912,45.7356,45.5723,45.6791,76400.0
2007-08-17 12:20:00,72.75,72.84,72.5,72.61,104600.0,45.6791,45.7356,45.5221,45.5912,104600.0
2007-08-17 12:25:00,72.59,72.62,72.5,72.62,80200.0,45.5786,45.5975,45.5221,45.5975,80200.0
2007-08-17 12:30:00,72.61,72.78,72.5,72.67,74600.0,45.5912,45.6979,45.5221,45.6288,74600.0
2007-08-17 12:35:00,72.68,72.73,72.22,72.24,173400.0,45.6351,45.6665,45.3463,45.3589,173400.0
2007-08-17 12:40:00,72.25,72.47,72.11,72.46,117500.0,45.3651,45.5033,45.2772,45.497,117500.0
2007-08-17 12:45:00,72.45,72.9,72.45,72.61,85500.0,45.4907,45.7733,45.4907,45.5912,85500.0
2007-08-17 12:50:00,72.61,72.66,72.43,72.46,66400.0,45.5912,45.6226,45.4782,45.497,66400.0
2007-08-17 12:55:00,72.45,72.5,72.31,72.48,53600.0,45.4907,45.5221,45.4028,45.5095,53600.0
2007-08-17 13:00:00,72.45,72.57,72.42,72.51,52200.0,45.4907,45.5661,45.4719,45.5284,52200.0
2007-08-17 13:05:00,72.51,72.56,72.43,72.5,72800.0,45.5284,45.5598,45.4782,45.5221,72800.0
2007-08-17 13:10:00,72.5,72.54,72.4,72.43,128400.0,45.5221,45.5472,45.4593,45.4782,128400.0
2007-08-17 13:15:00,72.42,72.55,72.39,72.4,170400.0,45.4719,45.5535,45.453,45.4593,170400.0
2007-08-17 13:20:00,72.41,72.66,72.37,72.38,156700.0,45.4656,45.6226,45.4405,45.4468,156700.0
2007-08-17 13:25:00,72.39,72.5,72.3,72.4,67100.0,45.453,45.5221,45.3965,45.4593,67100.0
2007-08-17 13:30:00,72.39,72.39,72.23,72.35,84500.0,45.453,45.453,45.3526,45.4279,84500.0
2007-08-17 13:35:00,72.34,72.45,72.31,72.37,52100.0,45.4216,45.4907,45.4028,45.4405,52100.0
2007-08-17 13:40:00,72.35,72.39,72.24,72.39,79000.0,45.4279,45.453,45.3589,45.453,79000.0
2007-08-17 13:45:00,72.35,72.4,72.26,72.27,64600.0,45.4279,45.4593,45.3714,45.3777,64600.0
2007-08-17 13:50:00,72.27,72.32,72.11,72.14,79800.0,45.3777,45.4091,45.2772,45.2961,79800.0
2007-08-17 13:55:00,72.13,72.3,72.06,72.11,75700.0,45.2898,45.3965,45.2458,45.2772,75700.0
2007-08-17 14:00:00,72.1,72.15,72.0,72.05,145400.0,45.2709,45.3023,45.2082,45.2396,145400.0
2007-08-17 14:05:00,72.02,72.08,71.81,71.93,139300.0,45.2207,45.2584,45.0889,45.1642,139300.0
2007-08-17 14:10:00,71.94,72.01,71.86,71.94,55200.0,45.1705,45.2144,45.1203,45.1705,55200.0
2007-08-17 14:15:00,71.96,72.25,71.93,72.21,68800.0,45.183,45.3651,45.1642,45.34,68800.0
2007-08-17 14:20:00,72.22,72.22,72.09,72.11,53100.0,45.3463,45.3463,45.2647,45.2772,53100.0
2007-08-17 14:25:00,72.1,72.25,72.09,72.21,62200.0,45.2709,45.3651,45.2647,45.34,62200.0
2007-08-17 14:30:00,72.22,72.22,72.02,72.19,77500.0,45.3463,45.3463,45.2207,45.3275,77500.0
2007-08-17 14:35:00,72.2,72.26,71.95,71.97,72100.0,45.3337,45.3714,45.1768,45.1893,72100.0
2007-08-17 14:40:00,71.97,72.15,71.95,72.12,63000.0,45.1893,45.3023,45.1768,45.2835,63000.0
2007-08-17 14:45:00,72.12,72.35,72.12,72.34,61100.0,45.2835,45.4279,45.2835,45.4216,61100.0
2007-08-17 14:50:00,72.36,72.55,72.25,72.53,73700.0,45.4342,45.5535,45.3651,45.5409,73700.0
2007-08-17 14:55:00,72.54,72.65,72.51,72.63,141000.0,45.5472,45.6163,45.5284,45.6037,141000.0
2007-08-17 15:00:00,72.63,72.75,72.59,72.74,106200.0,45.6037,45.6791,45.5786,45.6728,106200.0
2007-08-17 15:05:00,72.75,73.4,72.74,73.29,208400.0,45.6791,46.0872,45.6728,46.0181,208400.0
2007-08-17 15:10:00,73.29,73.45,73.04,73.12,144200.0,46.0181,46.1186,45.8612,45.9114,144200.0
2007-08-17 15:15:00,73.12,73.34,73.11,73.25,131400.0,45.9114,46.0495,45.9051,45.993,131400.0
2007-08-17 15:20:00,73.21,73.24,72.8,72.82,129600.0,45.9679,45.9867,45.7105,45.723,129600.0
2007-08-17 15:25:00,72.83,72.94,72.76,72.8,162200.0,45.7293,45.7984,45.6854,45.7105,162200.0
2007-08-17 15:30:00,72.8,72.97,72.77,72.87,150600.0,45.7105,45.8172,45.6916,45.7544,150600.0
2007-08-17 15:35:00,72.88,73.02,72.84,72.94,154000.0,45.7607,45.8486,45.7356,45.7984,154000.0
2007-08-17 15:40:00,72.95,73.03,72.75,72.87,211500.0,45.8047,45.8549,45.6791,45.7544,211500.0
2007-08-17 15:45:00,72.83,72.83,72.55,72.61,134300.0,45.7293,45.7293,45.5535,45.5912,134300.0
2007-08-17 15:50:00,72.61,72.75,72.5,72.65,229000.0,45.5912,45.6791,45.5221,45.6163,229000.0
2007-08-17 15:55:00,72.64,72.69,72.4,72.49,503900.0,45.61,45.6414,45.4593,45.5158,503900.0
2007-08-20 09:30:00,72.97,73.25,72.9,73.14,167900.0,45.8172,45.993,45.7733,45.924,167900.0
2007-08-20 09:35:00,73.14,73.25,72.82,72.82,152800.0,45.924,45.993,45.723,45.723,152800.0
2007-08-20 09:40:00,72.82,72.88,72.64,72.67,114000.0,45.723,45.7607,45.61,45.6288,114000.0
2007-08-20 09:45:00,72.66,72.68,72.51,72.54,91400.0,45.6226,45.6351,45.5284,45.5472,91400.0
2007-08-20 09:50:00,72.53,72.59,72.23,72.46,154600.0,45.5409,45.5786,45.3526,45.497,154600.0
2007-08-20 09:55:00,72.48,72.8,72.46,72.7,87300.0,45.5095,45.7105,45.497,45.6477,87300.0
2007-08-20 10:00:00,72.71,72.86,72.45,72.68,124500.0,45.654,45.7481,45.4907,45.6351,124500.0
2007-08-20 10:05:00,72.71,73.03,72.71,73.03,113800.0,45.654,45.8549,45.654,45.8549,113800.0
2007-08-20 10:10:00,73.03,73.25,72.92,72.98,190700.0,45.8549,45.993,45.7858,45.8235,190700.0
2007-08-20 10:15:00,72.97,73.14,72.89,72.89,96900.0,45.8172,45.924,45.767,45.767,96900.0
2007-08-20 10:20:00,72.89,73.02,72.82,72.98,131700.0,45.767,45.8486,45.723,45.8235,131700.0
2007-08-20 10:25:00,72.99,73.1,72.82,73.02,63500.0,45.8298,45.8988,45.723,45.8486,63500.0
2007-08-20 10:30:00,73.04,73.12,72.92,73.1,55900.0,45.8612,45.9114,45.7858,45.8988,55900.0
2007-08-20 10:35:00,73.1,73.2,72.95,72.98,57900.0,45.8988,45.9616,45.8047,45.8235,57900.0
2007-08-20 10:40:00,72.97,73.2,72.96,73.0,60200.0,45.8172,45.9616,45.8109,45.836,60200.0
2007-08-20 10:45:00,72.99,73.08,72.73,72.82,79700.0,45.8298,45.8863,45.6665,45.723,79700.0
2007-08-20 10:50:00,72.84,73.1,72.83,73.08,51400.0,45.7356,45.8988,45.7293,45.8863,51400.0
2007-08-20 10:55:00,73.07,73.31,72.96,73.31,71400.0,45.88,46.0307,45.8109,46.0307,71400.0
2007-08-20 11:00:00,73.3,73.33,73.17,73.25,81400.0,46.0244,46.0433,45.9428,45.993,81400.0
2007-08-20 11:05:00,73.27,73.28,73.12,73.23,46200.0,46.0056,46.0119,45.9114,45.9805,46200.0
2007-08-20 11:10:00,73.17,73.24,73.06,73.15,30800.0,45.9428,45.9867,45.8737,45.9302,30800.0
2007-08-20 11:15:00,73.13,73.16,72.82,72.86,36300.0,45.9177,45.9365,45.723,45.7481,36300.0
2007-08-20 11:20:00,72.85,72.99,72.82,72.92,38700.0,45.7419,45.8298,45.723,45.7858,38700.0
2007-08-20 11:25:00,72.94,72.96,72.81,72.91,51900.0,45.7984,45.8109,45.7167,45.7795,51900.0
2007-08-20 11:30:00,72.91,73.08,72.89,73.0,58800.0,45.7795,45.8863,45.767,45.836,58800.0
2007-08-20 11:35:00,73.03,73.1,73.0,73.04,94200.0,45.8549,45.8988,45.836,45.8612,94200.0
2007-08-20 11:40:00,73.03,73.16,72.97,73.13,89200.0,45.8549,45.9365,45.8172,45.9177,89200.0
2007-08-20 11:45:00,73.14,73.33,73.06,73.1,125700.0,45.924,46.0433,45.8737,45.8988,125700.0
2007-08-20 11:50:00,73.1,73.12,72.77,72.91,69500.0,45.8988,45.9114,45.6916,45.7795,69500.0
2007-08-20 11:55:00,72.92,72.95,72.74,72.75,45800.0,45.7858,45.8047,45.6728,45.6791,45800.0
2007-08-20 12:00:00,72.75,72.88,72.72,72.77,61600.0,45.6791,45.7607,45.6602,45.6916,61600.0
2007-08-20 12:05:00,72.76,72.86,72.7,72.7,40600.0,45.6854,45.7481,45.6477,45.6477,40600.0
2007-08-20 12:10:00,72.7,72.71,72.51,72.59,113100.0,45.6477,45.654,45.5284,45.5786,113100.0
2007-08-20 12:15:00,72.6,72.79,72.54,72.79,53500.0,45.5849,45.7042,45.5472,45.7042,53500.0
2007-08-20 12:20:00,72.73,72.8,72.56,72.79,57300.0,45.6665,45.7105,45.5598,45.7042,57300.0
2007-08-20 12:25:00,72.77,72.98,72.76,72.85,49200.0,45.6916,45.8235,45.6854,45.7419,49200.0
2007-08-20 12:30:00,72.83,72.99,72.81,72.99,22000.0,45.7293,45.8298,45.7167,45.8298,22000.0
2007-08-20 12:35:00,72.99,73.0,72.79,72.8,26900.0,45.8298,45.836,45.7042,45.7105,26900.0
2007-08-20 12:40:00,72.78,72.83,72.74,72.78,25500.0,45.6979,45.7293,45.6728,45.6979,25500.0
2007-08-20 12:45:00,72.79,73.0,72.77,72.93,34200.0,45.7042,45.836,45.6916,45.7921,34200.0
2007-08-20 12:50:00,72.96,73.0,72.85,72.93,39000.0,45.8109,45.836,45.7419,45.7921,39000.0
2007-08-20 12:55:00,72.94,73.0,72.83,72.87,43800.0,45.7984,45.836,45.7293,45.7544,43800.0
2007-08-20 13:00:00,72.87,73.02,72.84,73.01,123100.0,45.7544,45.8486,45.7356,45.8423,123100.0
2007-08-20 13:05:00,73.01,73.1,72.89,73.09,36900.0,45.8423,45.8988,45.767,45.8926,36900.0
2007-08-20 13:10:00,73.1,73.14,72.95,73.09,32400.0,45.8988,45.924,45.8047,45.8926,32400.0
2007-08-20 13:15:00,73.09,73.09,72.95,73.01,28300.0,45.8926,45.8926,45.8047,45.8423,28300.0
2007-08-20 13:20:00,73.03,73.03,72.87,72.87,56300.0,45.8549,45.8549,45.7544,45.7544,56300.0
2007-08-20 13:25:00,72.87,73.0,72.81,72.99,44600.0,45.7544,45.836,45.7167,45.8298,44600.0
2007-08-20 13:30:00,72.99,73.13,72.94,73.04,40200.0,45.8298,45.9177,45.7984,45.8612,40200.0
2007-08-20 13:35:00,73.04,73.17,73.03,73.16,33100.0,45.8612,45.9428,45.8549,45.9365,33100.0
2007-08-20 13:40:00,73.13,73.51,73.1,73.51,91400.0,45.9177,46.1563,45.8988,46.1563,91400.0
2007-08-20 13:45:00,73.49,73.56,73.37,73.56,46200.0,46.1437,46.1877,46.0684,46.1877,46200.0
2007-08-20 13:50:00,73.55,73.69,73.41,73.44,65700.0,46.1814,46.2693,46.0935,46.1123,65700.0
2007-08-20 13:55:00,73.45,73.49,73.43,73.47,32500.0,46.1186,46.1437,46.106,46.1312,32500.0
2007-08-20 14:00:00,73.48,73.5,73.28,73.42,58500.0,46.1374,46.15,46.0119,46.0998,58500.0
2007-08-20 14:05:00,73.43,73.44,73.23,73.25,24600.0,46.106,46.1123,45.9805,45.993,24600.0
2007-08-20 14:10:00,73.24,73.51,73.2,73.38,40400.0,45.9867,46.1563,45.9616,46.0746,40400.0
2007-08-20 14:15:00,73.32,73.46,73.28,73.39,33900.0,46.037,46.1249,46.0119,46.0809,33900.0
2007-08-20 14:20:00,73.41,73.55,73.41,73.47,28400.0,46.0935,46.1814,46.0935,46.1312,28400.0
2007-08-20 14:25:00,73.47,73.56,73.44,73.52,23800.0,46.1312,46.1877,46.1123,46.1626,23800.0
2007-08-20 14:30:00,73.55,73.97,73.5,73.77,114000.0,46.1814,46.4451,46.15,46.3195,114000.0
2007-08-20 14:35:00,73.75,73.89,73.73,73.83,76100.0,46.307,46.3949,46.2944,46.3572,76100.0
2007-08-20 14:40:00,73.81,73.82,73.61,73.8,79000.0,46.3446,46.3509,46.2191,46.3384,79000.0
2007-08-20 14:45:00,73.8,73.92,73.7,73.72,91200.0,46.3384,46.4137,46.2756,46.2881,91200.0
2007-08-20 14:50:00,73.71,73.9,73.62,73.84,62000.0,46.2819,46.4012,46.2253,46.3635,62000.0
2007-08-20 14:55:00,73.82,74.16,73.82,74.16,131300.0,46.3509,46.5644,46.3509,46.5644,131300.0
2007-08-20 15:00:00,74.16,74.32,74.16,74.25,101100.0,46.5644,46.6649,46.5644,46.6209,101100.0
2007-08-20 15:05:00,74.26,74.57,74.11,74.51,198900.0,46.6272,46.8218,46.533,46.7842,198900.0
2007-08-20 15:10:00,74.5,74.72,74.43,74.58,112200.0,46.7779,46.916,46.7339,46.8281,112200.0
2007-08-20 15:15:00,74.57,74.7,74.52,74.61,71200.0,46.8218,46.9035,46.7904,46.847,71200.0
2007-08-20 15:20:00,74.6,74.8,74.54,74.74,114200.0,46.8407,46.9663,46.803,46.9286,114200.0
2007-08-20 15:25:00,74.73,74.76,74.54,74.6,91400.0,46.9223,46.9411,46.803,46.8407,91400.0
2007-08-20 15:30:00,74.59,74.61,74.31,74.35,170700.0,46.8344,46.847,46.6586,46.6837,170700.0
2007-08-20 15:35:00,74.34,74.35,74.12,74.14,220800.0,46.6774,46.6837,46.5393,46.5518,220800.0
2007-08-20 15:40:00,74.14,74.27,74.06,74.16,149500.0,46.5518,46.6335,46.5016,46.5644,149500.0
2007-08-20 15:45:00,74.18,74.25,74.06,74.21,157100.0,46.577,46.6209,46.5016,46.5958,157100.0
2007-08-20 15:50:00,74.21,74.26,73.95,74.01,223600.0,46.5958,46.6272,46.4325,46.4702,223600.0
2007-08-20 15:55:00,74.01,74.11,73.95,74.05,137500.0,46.4702,46.533,46.4325,46.4953,137500.0
2007-08-21 09:30:00,74.31,74.46,73.71,73.89,164100.0,46.6586,46.7528,46.2819,46.3949,164100.0
2007-08-21 09:35:00,73.91,74.21,73.66,73.84,82200.0,46.4074,46.5958,46.2505,46.3635,82200.0
2007-08-21 09:40:00,73.84,74.16,73.8,74.11,71800.0,46.3635,46.5644,46.3384,46.533,71800.0
2007-08-21 09:45:00,74.12,74.24,73.64,73.75,141800.0,46.5393,46.6146,46.2379,46.307,141800.0
2007-08-21 09:50:00,73.75,74.11,73.72,73.92,71700.0,46.307,46.533,46.2881,46.4137,71700.0
2007-08-21 09:55:00,73.94,74.15,73.76,73.78,76600.0,46.4263,46.5581,46.3132,46.3258,76600.0
2007-08-21 10:00:00,73.78,73.88,73.41,73.62,114300.0,46.3258,46.3886,46.0935,46.2253,114300.0
2007-08-21 10:05:00,73.62,73.7,73.49,73.57,62300.0,46.2253,46.2756,46.1437,46.1939,62300.0
2007-08-21 10:10:00,73.57,73.61,73.41,73.59,71900.0,46.1939,46.2191,46.0935,46.2065,71900.0
2007-08-21 10:15:00,73.6,73.75,73.3,73.69,179800.0,46.2128,46.307,46.0244,46.2693,179800.0
2007-08-21 10:20:00,73.65,73.78,73.65,73.69,47000.0,46.2442,46.3258,46.2442,46.2693,47000.0
2007-08-21 10:25:00,73.7,73.86,73.68,73.85,46200.0,46.2756,46.376,46.263,46.3698,46200.0
2007-08-21 10:30:00,73.86,73.95,73.6,73.67,60300.0,46.376,46.4325,46.2128,46.2567,60300.0
2007-08-21 10:35:00,73.66,73.8,73.59,73.8,57200.0,46.2505,46.3384,46.2065,46.3384,57200.0
2007-08-21 10:40:00,73.8,73.97,73.79,73.91,56700.0,46.3384,46.4451,46.3321,46.4074,56700.0
2007-08-21 10:45:00,73.93,73.93,73.7,73.74,51200.0,46.42,46.42,46.2756,46.3007,51200.0
2007-08-21 10:50:00,73.76,73.94,73.76,73.82,26000.0,46.3132,46.4263,46.3132,46.3509,26000.0
2007-08-21 10:55:00,73.84,74.03,73.83,73.99,36900.0,46.3635,46.4828,46.3572,46.4577,36900.0
2007-08-21 11:00:00,74.01,74.25,73.98,74.23,92200.0,46.4702,46.6209,46.4514,46.6084,92200.0
2007-08-21 11:05:00,74.21,74.42,74.09,74.3,96900.0,46.5958,46.7277,46.5205,46.6523,96900.0
2007-08-21 11:10:00,74.28,74.4,74.27,74.31,67600.0,46.6397,46.7151,46.6335,46.6586,67600.0
2007-08-21 11:15:00,74.3,74.38,74.27,74.37,45100.0,46.6523,46.7025,46.6335,46.6963,45100.0
2007-08-21 11:20:00,74.37,74.44,74.25,74.39,78300.0,46.6963,46.7402,46.6209,46.7088,78300.0
2007-08-21 11:25:00,74.37,74.46,74.3,74.46,74200.0,46.6963,46.7528,46.6523,46.7528,74200.0
2007-08-21 11:30:00,74.46,74.6,74.28,74.4,102400.0,46.7528,46.8407,46.6397,46.7151,102400.0
2007-08-21 11:35:00,74.41,74.44,74.26,74.32,47600.0,46.7214,46.7402,46.6272,46.6649,47600.0
2007-08-21 11:40:00,74.3,74.42,74.27,74.42,39900.0,46.6523,46.7277,46.6335,46.7277,39900.0
2007-08-21 11:45:00,74.42,74.67,74.42,74.55,73500.0,46.7277,46.8846,46.7277,46.8093,73500.0
2007-08-21 11:50:00,74.58,74.59,74.4,74.41,41200.0,46.8281,46.8344,46.7151,46.7214,41200.0
2007-08-21 11:55:00,74.42,74.47,74.39,74.43,32100.0,46.7277,46.759,46.7088,46.7339,32100.0
2007-08-21 12:00:00,74.43,74.49,74.32,74.45,86800.0,46.7339,46.7716,46.6649,46.7465,86800.0
2007-08-21 12:05:00,74.45,74.62,74.41,74.57,54700.0,46.7465,46.8532,46.7214,46.8218,54700.0
2007-08-21 12:10:00,74.56,74.78,74.56,74.73,20500.0,46.8156,46.9537,46.8156,46.9223,20500.0
2007-08-21 12:15:00,74.76,75.0,74.72,75.0,64700.0,46.9411,47.0918,46.916,47.0918,64700.0
2007-08-21 12:20:00,75.0,75.0,74.74,74.84,63900.0,47.0918,47.0918,46.9286,46.9914,63900.0
2007-08-21 12:25:00,74.85,74.89,74.6,74.61,29900.0,46.9976,47.0228,46.8407,46.847,29900.0
2007-08-21 12:30:00,74.64,74.85,74.4,74.75,120400.0,46.8658,46.9976,46.7151,46.9349,120400.0
2007-08-21 12:35:00,74.73,74.75,74.56,74.63,47200.0,46.9223,46.9349,46.8156,46.8595,47200.0
2007-08-21 12:40:00,74.6,74.75,74.57,74.66,41700.0,46.8407,46.9349,46.8218,46.8783,41700.0
2007-08-21 12:45:00,74.63,74.71,74.41,74.45,30700.0,46.8595,46.9097,46.7214,46.7465,30700.0
2007-08-21 12:50:00,74.41,74.47,74.32,74.45,43400.0,46.7214,46.759,46.6649,46.7465,43400.0
2007-08-21 12:55:00,74.44,74.57,74.44,74.56,14600.0,46.7402,46.8218,46.7402,46.8156,14600.0
2007-08-21 13:00:00,74.54,74.64,74.51,74.57,28700.0,46.803,46.8658,46.7842,46.8218,28700.0
2007-08-21 13:05:00,74.61,74.67,74.54,74.67,21400.0,46.847,46.8846,46.803,46.8846,21400.0
2007-08-21 13:10:00,74.66,74.67,74.56,74.64,24100.0,46.8783,46.8846,46.8156,46.8658,24100.0
2007-08-21 13:15:00,74.64,74.69,74.62,74.68,18500.0,46.8658,46.8972,46.8532,46.8909,18500.0
2007-08-21 13:20:00,74.67,74.7,74.61,74.61,15300.0,46.8846,46.9035,46.847,46.847,15300.0
2007-08-21 13:25:00,74.61,74.71,74.56,74.63,29300.0,46.847,46.9097,46.8156,46.8595,29300.0
2007-08-21 13:30:00,74.62,74.69,74.61,74.66,9200.0,46.8532,46.8972,46.847,46.8783,9200.0
2007-08-21 13:35:00,74.66,74.88,74.66,74.73,23700.0,46.8783,47.0165,46.8783,46.9223,23700.0
2007-08-21 13:40:00,74.73,74.77,74.64,74.74,20800.0,46.9223,46.9474,46.8658,46.9286,20800.0
2007-08-21 13:45:00,74.76,74.91,74.74,74.83,20100.0,46.9411,47.0353,46.9286,46.9851,20100.0
2007-08-21 13:50:00,74.87,74.9,74.61,74.64,27500.0,47.0102,47.029,46.847,46.8658,27500.0
2007-08-21 13:55:00,74.64,74.64,74.51,74.55,22200.0,46.8658,46.8658,46.7842,46.8093,22200.0
2007-08-21 14:00:00,74.59,74.8,74.55,74.78,34200.0,46.8344,46.9663,46.8093,46.9537,34200.0
2007-08-21 14:05:00,74.8,74.8,74.61,74.7,24100.0,46.9663,46.9663,46.847,46.9035,24100.0
2007-08-21 14:10:00,74.71,74.74,74.68,74.7,28600.0,46.9097,46.9286,46.8909,46.9035,28600.0
2007-08-21 14:15:00,74.7,74.75,74.56,74.6,44200.0,46.9035,46.9349,46.8156,46.8407,44200.0
2007-08-21 14:20:00,74.63,74.68,74.59,74.66,51900.0,46.8595,46.8909,46.8344,46.8783,51900.0
2007-08-21 14:25:00,74.66,74.75,74.62,74.64,36900.0,46.8783,46.9349,46.8532,46.8658,36900.0
2007-08-21 14:30:00,74.64,74.68,74.34,74.39,47300.0,46.8658,46.8909,46.6774,46.7088,47300.0
2007-08-21 14:35:00,74.38,74.47,74.33,74.38,30100.0,46.7025,46.759,46.6711,46.7025,30100.0
2007-08-21 14:40:00,74.36,74.4,74.22,74.29,41700.0,46.69,46.7151,46.6021,46.646,41700.0
2007-08-21 14:45:00,74.29,74.4,74.21,74.34,33600.0,46.646,46.7151,46.5958,46.6774,33600.0
2007-08-21 14:50:00,74.34,74.34,74.16,74.21,30300.0,46.6774,46.6774,46.5644,46.5958,30300.0
2007-08-21 14:55:00,74.21,74.38,74.2,74.36,32200.0,46.5958,46.7025,46.5895,46.69,32200.0
2007-08-21 15:00:00,74.36,74.57,74.36,74.51,37500.0,46.69,46.8218,46.69,46.7842,37500.0
2007-08-21 15:05:00,74.49,74.52,74.31,74.32,25900.0,46.7716,46.7904,46.6586,46.6649,25900.0
2007-08-21 15:10:00,74.32,74.38,74.31,74.34,29500.0,46.6649,46.7025,46.6586,46.6774,29500.0
2007-08-21 15:15:00,74.33,74.38,74.26,74.32,37000.0,46.6711,46.7025,46.6272,46.6649,37000.0
2007-08-21 15:20:00,74.33,74.41,74.3,74.41,28300.0,46.6711,46.7214,46.6523,46.7214,28300.0
2007-08-21 15:25:00,74.42,74.49,74.39,74.44,43300.0,46.7277,46.7716,46.7088,46.7402,43300.0
2007-08-21 15:30:00,74.47,74.58,74.44,74.57,47800.0,46.759,46.8281,46.7402,46.8218,47800.0
2007-08-21 15:35:00,74.58,74.6,74.5,74.53,37400.0,46.8281,46.8407,46.7779,46.7967,37400.0
2007-08-21 15:40:00,74.55,74.55,74.42,74.49,52100.0,46.8093,46.8093,46.7277,46.7716,52100.0
2007-08-21 15:45:00,74.5,74.55,74.44,74.45,41000.0,46.7779,46.8093,46.7402,46.7465,41000.0
2007-08-21 15:50:00,74.46,74.46,74.28,74.34,87300.0,46.7528,46.7528,46.6397,46.6774,87300.0
2007-08-21 15:55:00,74.35,74.44,74.2,74.2,152300.0,46.6837,46.7402,46.5895,46.5895,152300.0
2007-08-22 09:30:00,75.25,75.43,74.92,75.3,218400.0,47.2488,47.3618,47.0416,47.2802,218400.0
2007-08-22 09:35:00,75.28,75.86,75.13,75.53,209900.0,47.2676,47.6318,47.1735,47.4246,209900.0
2007-08-22 09:40:00,75.54,75.61,75.21,75.4,106800.0,47.4309,47.4748,47.2237,47.343,106800.0
2007-08-22 09:45:00,75.43,75.49,75.29,75.39,96400.0,47.3618,47.3995,47.2739,47.3367,96400.0
2007-08-22 09:50:00,75.4,75.5,75.37,75.43,91200.0,47.343,47.4058,47.3242,47.3618,91200.0
2007-08-22 09:55:00,75.45,75.69,75.37,75.68,113400.0,47.3744,47.5251,47.3242,47.5188,113400.0
2007-08-22 10:00:00,75.68,75.77,75.33,75.4,144700.0,47.5188,47.5753,47.299,47.343,144700.0
2007-08-22 10:05:00,75.4,75.55,75.3,75.51,114300.0,47.343,47.4372,47.2802,47.4121,114300.0
2007-08-22 10:10:00,75.54,75.73,75.48,75.72,81400.0,47.4309,47.5502,47.3932,47.5439,81400.0
2007-08-22 10:15:00,75.73,75.76,75.57,75.61,67600.0,47.5502,47.569,47.4497,47.4748,67600.0
2007-08-22 10:20:00,75.62,75.69,75.51,75.53,58700.0,47.4811,47.5251,47.4121,47.4246,58700.0
2007-08-22 10:25:00,75.54,75.79,75.47,75.75,49000.0,47.4309,47.5879,47.3869,47.5627,49000.0
2007-08-22 10:30:00,75.76,75.8,75.61,75.64,32700.0,47.569,47.5941,47.4748,47.4937,32700.0
2007-08-22 10:35:00,75.64,75.8,75.62,75.76,32300.0,47.4937,47.5941,47.4811,47.569,32300.0
2007-08-22 10:40:00,75.75,75.8,75.72,75.73,48200.0,47.5627,47.5941,47.5439,47.5502,48200.0
2007-08-22 10:45:00,75.72,75.95,75.71,75.87,51100.0,47.5439,47.6883,47.5376,47.6381,51100.0
2007-08-22 10:50:00,75.89,75.95,75.86,75.93,41200.0,47.6507,47.6883,47.6318,47.6758,41200.0
2007-08-22 10:55:00,75.91,75.93,75.85,75.89,53600.0,47.6632,47.6758,47.6255,47.6507,53600.0
2007-08-22 11:00:00,75.89,75.93,75.63,75.68,113200.0,47.6507,47.6758,47.4874,47.5188,113200.0
2007-08-22 11:05:00,75.67,75.73,75.52,75.72,70100.0,47.5125,47.5502,47.4183,47.5439,70100.0
2007-08-22 11:10:00,75.72,75.72,75.52,75.58,40600.0,47.5439,47.5439,47.4183,47.456,40600.0
2007-08-22 11:15:00,75.58,75.75,75.56,75.71,18900.0,47.456,47.5627,47.4435,47.5376,18900.0
2007-08-22 11:20:00,75.73,75.75,75.68,75.74,30000.0,47.5502,47.5627,47.5188,47.5565,30000.0
2007-08-22 11:25:00,75.75,75.89,75.7,75.87,77100.0,47.5627,47.6507,47.5314,47.6381,77100.0
2007-08-22 11:30:00,75.87,75.99,75.84,75.96,78500.0,47.6381,47.7134,47.6193,47.6946,78500.0
2007-08-22 11:35:00,75.97,76.12,75.94,76.12,80600.0,47.7009,47.7951,47.682,47.7951,80600.0
2007-08-22 11:40:00,76.1,76.19,76.09,76.18,36700.0,47.7825,47.839,47.7762,47.8327,36700.0
2007-08-22 11:45:00,76.18,76.24,76.12,76.12,37300.0,47.8327,47.8704,47.7951,47.7951,37300.0
2007-08-22 11:50:00,76.12,76.15,76.05,76.15,41900.0,47.7951,47.8139,47.7511,47.8139,41900.0
2007-08-22 11:55:00,76.15,76.2,76.07,76.11,46400.0,47.8139,47.8453,47.7637,47.7888,46400.0
2007-08-22 12:00:00,76.12,76.16,76.05,76.05,54800.0,47.7951,47.8202,47.7511,47.7511,54800.0
2007-08-22 12:05:00,76.04,76.08,75.96,76.08,44200.0,47.7448,47.77,47.6946,47.77,44200.0
2007-08-22 12:10:00,76.06,76.08,75.88,75.92,34500.0,47.7574,47.77,47.6444,47.6695,34500.0
2007-08-22 12:15:00,75.92,75.98,75.8,75.98,35800.0,47.6695,47.7072,47.5941,47.7072,35800.0
2007-08-22 12:20:00,75.96,75.99,75.78,75.79,19900.0,47.6946,47.7134,47.5816,47.5879,19900.0
2007-08-22 12:25:00,75.78,75.84,75.65,75.67,51700.0,47.5816,47.6193,47.5,47.5125,51700.0
2007-08-22 12:30:00,75.67,75.71,75.48,75.68,101600.0,47.5125,47.5376,47.3932,47.5188,101600.0
2007-08-22 12:35:00,75.69,75.76,75.57,75.73,54400.0,47.5251,47.569,47.4497,47.5502,54400.0
2007-08-22 12:40:00,75.72,75.83,75.72,75.83,33700.0,47.5439,47.613,47.5439,47.613,33700.0
2007-08-22 12:45:00,75.84,75.88,75.68,75.76,32600.0,47.6193,47.6444,47.5188,47.569,32600.0
2007-08-22 12:50:00,75.75,75.79,75.6,75.77,23800.0,47.5627,47.5879,47.4686,47.5753,23800.0
2007-08-22 12:55:00,75.79,75.8,75.71,75.77,26400.0,47.5879,47.5941,47.5376,47.5753,26400.0
2007-08-22 13:00:00,75.8,75.88,75.66,75.74,34700.0,47.5941,47.6444,47.5062,47.5565,34700.0
2007-08-22 13:05:00,75.73,75.76,75.61,75.68,50600.0,47.5502,47.569,47.4748,47.5188,50600.0
2007-08-22 13:10:00,75.69,75.75,75.61,75.65,21800.0,47.5251,47.5627,47.4748,47.5,21800.0
2007-08-22 13:15:00,75.65,75.67,75.51,75.61,21300.0,47.5,47.5125,47.4121,47.4748,21300.0
2007-08-22 13:20:00,75.63,75.69,75.57,75.66,21900.0,47.4874,47.5251,47.4497,47.5062,21900.0
2007-08-22 13:25:00,75.66,75.67,75.41,75.41,31000.0,47.5062,47.5125,47.3493,47.3493,31000.0
2007-08-22 13:30:00,75.42,75.45,75.38,75.42,33800.0,47.3555,47.3744,47.3304,47.3555,33800.0
2007-08-22 13:35:00,75.43,75.54,75.4,75.52,18300.0,47.3618,47.4309,47.343,47.4183,18300.0
2007-08-22 13:40:00,75.52,75.66,75.52,75.52,43200.0,47.4183,47.5062,47.4183,47.4183,43200.0
2007-08-22 13:45:00,75.51,75.54,75.38,75.46,30700.0,47.4121,47.4309,47.3304,47.3807,30700.0
2007-08-22 13:50:00,75.47,75.63,75.47,75.56,30200.0,47.3869,47.4874,47.3869,47.4435,30200.0
2007-08-22 13:55:00,75.57,75.81,75.56,75.76,31300.0,47.4497,47.6004,47.4435,47.569,31300.0
2007-08-22 14:00:00,75.74,75.75,75.59,75.59,21100.0,47.5565,47.5627,47.4623,47.4623,21100.0
2007-08-22 14:05:00,75.59,75.7,75.55,75.68,12200.0,47.4623,47.5314,47.4372,47.5188,12200.0
2007-08-22 14:10:00,75.68,75.76,75.58,75.58,25900.0,47.5188,47.569,47.456,47.456,25900.0
2007-08-22 14:15:00,75.56,75.7,75.54,75.69,24800.0,47.4435,47.5314,47.4309,47.5251,24800.0
2007-08-22 14:20:00,75.7,75.7,75.52,75.52,20900.0,47.5314,47.5314,47.4183,47.4183,20900.0
2007-08-22 14:25:00,75.52,75.55,75.42,75.45,34300.0,47.4183,47.4372,47.3555,47.3744,34300.0
2007-08-22 14:30:00,75.45,75.47,75.37,75.44,27200.0,47.3744,47.3869,47.3242,47.3681,27200.0
2007-08-22 14:35:00,75.4,75.43,75.33,75.33,37500.0,47.343,47.3618,47.299,47.299,37500.0
2007-08-22 14:40:00,75.33,75.35,75.23,75.26,48300.0,47.299,47.3116,47.2362,47.2551,48300.0
2007-08-22 14:45:00,75.24,75.27,75.15,75.2,29300.0,47.2425,47.2614,47.186,47.2174,29300.0
2007-08-22 14:50:00,75.21,75.3,75.11,75.15,56900.0,47.2237,47.2802,47.1609,47.186,56900.0
2007-08-22 14:55:00,75.16,75.22,75.11,75.14,22200.0,47.1923,47.23,47.1609,47.1797,22200.0
2007-08-22 15:00:00,75.12,75.15,75.0,75.07,59600.0,47.1672,47.186,47.0918,47.1358,59600.0
2007-08-22 15:05:00,75.06,75.07,74.99,74.99,53600.0,47.1295,47.1358,47.0856,47.0856,53600.0
2007-08-22 15:10:00,74.99,75.0,74.88,74.9,51600.0,47.0856,47.0918,47.0165,47.029,51600.0
2007-08-22 15:15:00,74.91,75.13,74.9,75.13,115700.0,47.0353,47.1735,47.029,47.1735,115700.0
2007-08-22 15:20:00,75.14,75.2,75.0,75.09,75700.0,47.1797,47.2174,47.0918,47.1483,75700.0
2007-08-22 15:25:00,75.1,75.22,75.1,75.16,40700.0,47.1546,47.23,47.1546,47.1923,40700.0
2007-08-22 15:30:00,75.17,75.32,75.15,75.29,86300.0,47.1986,47.2928,47.186,47.2739,86300.0
2007-08-22 15:35:00,75.29,75.33,75.2,75.33,78700.0,47.2739,47.299,47.2174,47.299,78700.0
2007-08-22 15:40:00,75.3,75.39,75.27,75.35,58200.0,47.2802,47.3367,47.2614,47.3116,58200.0
2007-08-22 15:45:00,75.35,75.47,75.33,75.43,69400.0,47.3116,47.3869,47.299,47.3618,69400.0
2007-08-22 15:50:00,75.42,75.48,75.34,75.34,81300.0,47.3555,47.3932,47.3053,47.3053,81300.0
2007-08-22 15:55:00,75.35,75.45,75.28,75.33,115000.0,47.3116,47.3744,47.2676,47.299,115000.0
2007-08-23 09:30:00,75.98,76.39,75.9,76.1,215400.0,47.7072,47.9646,47.6569,47.7825,215400.0
2007-08-23 09:35:00,76.07,76.25,75.86,76.25,201900.0,47.7637,47.8767,47.6318,47.8767,201900.0
2007-08-23 09:40:00,76.25,76.5,76.03,76.1,162900.0,47.8767,48.0337,47.7386,47.7825,162900.0
2007-08-23 09:45:00,76.1,76.36,75.9,76.25,109200.0,47.7825,47.9458,47.6569,47.8767,109200.0
2007-08-23 09:50:00,76.25,76.49,75.96,76.09,137100.0,47.8767,48.0274,47.6946,47.7762,137100.0
2007-08-23 09:55:00,76.06,76.1,75.77,75.86,137000.0,47.7574,47.7825,47.5753,47.6318,137000.0
2007-08-23 10:00:00,75.86,75.96,75.74,75.84,148500.0,47.6318,47.6946,47.5565,47.6193,148500.0
2007-08-23 10:05:00,75.82,75.89,75.67,75.67,40200.0,47.6067,47.6507,47.5125,47.5125,40200.0
2007-08-23 10:10:00,75.67,75.86,75.62,75.8,75100.0,47.5125,47.6318,47.4811,47.5941,75100.0
2007-08-23 10:15:00,75.79,75.96,75.68,75.8,81900.0,47.5879,47.6946,47.5188,47.5941,81900.0
2007-08-23 10:20:00,75.8,75.99,75.7,75.95,121100.0,47.5941,47.7134,47.5314,47.6883,121100.0
2007-08-23 10:25:00,75.95,76.15,75.95,76.09,54500.0,47.6883,47.8139,47.6883,47.7762,54500.0
2007-08-23 10:30:00,76.09,76.33,76.04,76.32,56700.0,47.7762,47.9269,47.7448,47.9206,56700.0
2007-08-23 10:35:00,76.31,76.44,76.27,76.44,60400.0,47.9144,47.996,47.8893,47.996,60400.0
2007-08-23 10:40:00,76.43,76.47,76.22,76.25,77000.0,47.9897,48.0148,47.8579,47.8767,77000.0
2007-08-23 10:45:00,76.23,76.36,76.16,76.33,66100.0,47.8641,47.9458,47.8202,47.9269,66100.0
2007-08-23 10:50:00,76.33,76.36,76.25,76.29,23400.0,47.9269,47.9458,47.8767,47.9018,23400.0
2007-08-23 10:55:00,76.27,76.36,76.22,76.36,44600.0,47.8893,47.9458,47.8579,47.9458,44600.0
2007-08-23 11:00:00,76.37,76.43,76.04,76.09,77100.0,47.952,47.9897,47.7448,47.7762,77100.0
2007-08-23 11:05:00,76.07,76.19,76.04,76.1,43200.0,47.7637,47.839,47.7448,47.7825,43200.0
2007-08-23 11:10:00,76.09,76.1,75.92,75.93,48000.0,47.7762,47.7825,47.6695,47.6758,48000.0
2007-08-23 11:15:00,75.94,76.0,75.88,75.95,45800.0,47.682,47.7197,47.6444,47.6883,45800.0
2007-08-23 11:20:00,75.93,75.97,75.88,75.96,30100.0,47.6758,47.7009,47.6444,47.6946,30100.0
2007-08-23 11:25:00,75.96,76.0,75.8,75.81,43300.0,47.6946,47.7197,47.5941,47.6004,43300.0
2007-08-23 11:30:00,75.82,75.87,75.75,75.78,60200.0,47.6067,47.6381,47.5627,47.5816,60200.0
2007-08-23 11:35:00,75.78,75.8,75.71,75.77,45800.0,47.5816,47.5941,47.5376,47.5753,45800.0
2007-08-23 11:40:00,75.76,75.78,75.7,75.7,28100.0,47.569,47.5816,47.5314,47.5314,28100.0
2007-08-23 11:45:00,75.72,75.73,75.61,75.62,44900.0,47.5439,47.5502,47.4748,47.4811,44900.0
2007-08-23 11:50:00,75.62,75.79,75.6,75.71,70700.0,47.4811,47.5879,47.4686,47.5376,70700.0
2007-08-23 11:55:00,75.71,75.74,75.47,75.5,124700.0,47.5376,47.5565,47.3869,47.4058,124700.0
2007-08-23 12:00:00,75.48,75.67,75.47,75.63,45100.0,47.3932,47.5125,47.3869,47.4874,45100.0
2007-08-23 12:05:00,75.65,75.69,75.48,75.49,51100.0,47.5,47.5251,47.3932,47.3995,51100.0
2007-08-23 12:10:00,75.47,75.63,75.45,75.6,71700.0,47.3869,47.4874,47.3744,47.4686,71700.0
2007-08-23 12:15:00,75.6,75.6,75.5,75.6,27600.0,47.4686,47.4686,47.4058,47.4686,27600.0
2007-08-23 12:20:00,75.58,75.67,75.56,75.66,55800.0,47.456,47.5125,47.4435,47.5062,55800.0
2007-08-23 12:25:00,75.66,75.66,75.3,75.3,71300.0,47.5062,47.5062,47.2802,47.2802,71300.0
2007-08-23 12:30:00,75.32,75.33,75.14,75.19,73000.0,47.2928,47.299,47.1797,47.2111,73000.0
2007-08-23 12:35:00,75.18,75.2,75.12,75.15,50900.0,47.2049,47.2174,47.1672,47.186,50900.0
2007-08-23 12:40:00,75.16,75.28,75.04,75.06,57500.0,47.1923,47.2676,47.1169,47.1295,57500.0
2007-08-23 12:45:00,75.06,75.09,74.83,74.98,92500.0,47.1295,47.1483,46.9851,47.0793,92500.0
2007-08-23 12:50:00,74.98,74.98,74.61,74.74,74500.0,47.0793,47.0793,46.847,46.9286,74500.0
2007-08-23 12:55:00,74.72,74.74,74.43,74.47,115100.0,46.916,46.9286,46.7339,46.759,115100.0
2007-08-23 13:00:00,74.48,74.53,74.38,74.46,55800.0,46.7653,46.7967,46.7025,46.7528,55800.0
2007-08-23 13:05:00,74.44,74.63,74.44,74.62,55900.0,46.7402,46.8595,46.7402,46.8532,55900.0
2007-08-23 13:10:00,74.63,74.73,74.56,74.66,61200.0,46.8595,46.9223,46.8156,46.8783,61200.0
2007-08-23 13:15:00,74.68,74.71,74.44,74.45,65400.0,46.8909,46.9097,46.7402,46.7465,65400.0
2007-08-23 13:20:00,74.45,74.48,74.33,74.37,63500.0,46.7465,46.7653,46.6711,46.6963,63500.0
2007-08-23 13:25:00,74.36,74.4,74.32,74.4,44700.0,46.69,46.7151,46.6649,46.7151,44700.0
2007-08-23 13:30:00,74.4,74.48,74.36,74.42,36200.0,46.7151,46.7653,46.69,46.7277,36200.0
2007-08-23 13:35:00,74.43,74.61,74.43,74.48,84900.0,46.7339,46.847,46.7339,46.7653,84900.0
2007-08-23 13:40:00,74.52,74.89,74.48,74.87,57100.0,46.7904,47.0228,46.7653,47.0102,57100.0
2007-08-23 13:45:00,74.85,74.85,74.72,74.79,24500.0,46.9976,46.9976,46.916,46.96,24500.0
2007-08-23 13:50:00,74.79,74.86,74.72,74.75,20800.0,46.96,47.0039,46.916,46.9349,20800.0
2007-08-23 13:55:00,74.76,74.98,74.73,74.97,34500.0,46.9411,47.0793,46.9223,47.073,34500.0
2007-08-23 14:00:00,74.98,75.0,74.89,74.93,35500.0,47.0793,47.0918,47.0228,47.0479,35500.0
2007-08-23 14:05:00,74.94,75.14,74.88,75.11,47200.0,47.0542,47.1797,47.0165,47.1609,47200.0
2007-08-23 14:10:00,75.13,75.19,75.04,75.07,34500.0,47.1735,47.2111,47.1169,47.1358,34500.0
2007-08-23 14:15:00,75.05,75.08,74.89,74.94,25300.0,47.1232,47.1421,47.0228,47.0542,25300.0
2007-08-23 14:20:00,74.94,74.99,74.89,74.9,32200.0,47.0542,47.0856,47.0228,47.029,32200.0
2007-08-23 14:25:00,74.89,74.96,74.83,74.93,19000.0,47.0228,47.0667,46.9851,47.0479,19000.0
2007-08-23 14:30:00,74.93,75.05,74.91,75.05,24000.0,47.0479,47.1232,47.0353,47.1232,24000.0
2007-08-23 14:35:00,75.05,75.11,74.93,74.94,26300.0,47.1232,47.1609,47.0479,47.0542,26300.0
2007-08-23 14:40:00,74.94,74.94,74.68,74.77,49800.0,47.0542,47.0542,46.8909,46.9474,49800.0
2007-08-23 14:45:00,74.77,74.82,74.64,74.78,33800.0,46.9474,46.9788,46.8658,46.9537,33800.0
2007-08-23 14:50:00,74.77,74.85,74.73,74.81,26500.0,46.9474,46.9976,46.9223,46.9725,26500.0
2007-08-23 14:55:00,74.78,74.88,74.78,74.88,32600.0,46.9537,47.0165,46.9537,47.0165,32600.0
2007-08-23 15:00:00,74.88,74.89,74.75,74.79,39400.0,47.0165,47.0228,46.9349,46.96,39400.0
2007-08-23 15:05:00,74.79,74.82,74.66,74.71,30300.0,46.96,46.9788,46.8783,46.9097,30300.0
2007-08-23 15:10:00,74.71,74.78,74.65,74.67,25600.0,46.9097,46.9537,46.8721,46.8846,25600.0
2007-08-23 15:15:00,74.65,74.96,74.61,74.91,48000.0,46.8721,47.0667,46.847,47.0353,48000.0
2007-08-23 15:20:00,74.92,75.19,74.91,75.16,73700.0,47.0416,47.2111,47.0353,47.1923,73700.0
2007-08-23 15:25:00,75.16,75.17,75.03,75.04,45100.0,47.1923,47.1986,47.1107,47.1169,45100.0
2007-08-23 15:30:00,75.05,75.07,74.91,74.92,31500.0,47.1232,47.1358,47.0353,47.0416,31500.0
2007-08-23 15:35:00,74.93,74.98,74.79,74.85,39700.0,47.0479,47.0793,46.96,46.9976,39700.0
2007-08-23 15:40:00,74.85,75.06,74.85,75.02,107100.0,46.9976,47.1295,46.9976,47.1044,107100.0
2007-08-23 15:45:00,75.02,75.16,75.0,75.07,111600.0,47.1044,47.1923,47.0918,47.1358,111600.0
2007-08-23 15:50:00,75.06,75.11,74.88,74.94,106900.0,47.1295,47.1609,47.0165,47.0542,106900.0
2007-08-23 15:55:00,74.94,75.18,74.91,75.18,134400.0,47.0542,47.2049,47.0353,47.2049,134400.0
2007-08-24 09:30:00,75.43,75.47,74.8,75.12,100200.0,47.3618,47.3869,46.9663,47.1672,100200.0
2007-08-24 09:35:00,75.13,75.22,75.02,75.15,81500.0,47.1735,47.23,47.1044,47.186,81500.0
2007-08-24 09:40:00,75.15,75.35,75.1,75.25,59100.0,47.186,47.3116,47.1546,47.2488,59100.0
2007-08-24 09:45:00,75.26,75.83,75.25,75.8,88500.0,47.2551,47.613,47.2488,47.5941,88500.0
2007-08-24 09:50:00,75.81,76.0,75.8,75.92,88400.0,47.6004,47.7197,47.5941,47.6695,88400.0
2007-08-24 09:55:00,75.92,75.97,75.31,75.44,78400.0,47.6695,47.7009,47.2865,47.3681,78400.0
2007-08-24 10:00:00,75.46,75.69,75.43,75.54,105200.0,47.3807,47.5251,47.3618,47.4309,105200.0
2007-08-24 10:05:00,75.57,75.79,75.57,75.62,55200.0,47.4497,47.5879,47.4497,47.4811,55200.0
2007-08-24 10:10:00,75.62,75.64,75.5,75.52,46900.0,47.4811,47.4937,47.4058,47.4183,46900.0
2007-08-24 10:15:00,75.55,75.69,75.52,75.67,54900.0,47.4372,47.5251,47.4183,47.5125,54900.0
2007-08-24 10:20:00,75.68,75.73,75.55,75.67,69700.0,47.5188,47.5502,47.4372,47.5125,69700.0
2007-08-24 10:25:00,75.68,75.75,75.63,75.67,34500.0,47.5188,47.5627,47.4874,47.5125,34500.0
2007-08-24 10:30:00,75.7,75.99,75.69,75.99,67300.0,47.5314,47.7134,47.5251,47.7134,67300.0
2007-08-24 10:35:00,75.99,76.0,75.77,75.83,80400.0,47.7134,47.7197,47.5753,47.613,80400.0
2007-08-24 10:40:00,75.8,75.87,75.68,75.68,47300.0,47.5941,47.6381,47.5188,47.5188,47300.0
2007-08-24 10:45:00,75.7,75.7,75.46,75.47,57800.0,47.5314,47.5314,47.3807,47.3869,57800.0
2007-08-24 10:50:00,75.48,75.63,75.47,75.58,56400.0,47.3932,47.4874,47.3869,47.456,56400.0
2007-08-24 10:55:00,75.57,75.63,75.52,75.55,56800.0,47.4497,47.4874,47.4183,47.4372,56800.0
2007-08-24 11:00:00,75.56,75.63,75.53,75.59,31000.0,47.4435,47.4874,47.4246,47.4623,31000.0
2007-08-24 11:05:00,75.59,75.82,75.58,75.77,37100.0,47.4623,47.6067,47.456,47.5753,37100.0
2007-08-24 11:10:00,75.76,75.77,75.72,75.72,14100.0,47.569,47.5753,47.5439,47.5439,14100.0
2007-08-24 11:15:00,75.73,75.79,75.71,75.74,15100.0,47.5502,47.5879,47.5376,47.5565,15100.0
2007-08-24 11:20:00,75.75,75.77,75.7,75.75,16300.0,47.5627,47.5753,47.5314,47.5627,16300.0
2007-08-24 11:25:00,75.75,75.76,75.64,75.67,18600.0,47.5627,47.569,47.4937,47.5125,18600.0
2007-08-24 11:30:00,75.67,75.68,75.48,75.48,26800.0,47.5125,47.5188,47.3932,47.3932,26800.0
2007-08-24 11:35:00,75.47,75.49,75.41,75.46,21800.0,47.3869,47.3995,47.3493,47.3807,21800.0
2007-08-24 11:40:00,75.43,75.66,75.43,75.65,13400.0,47.3618,47.5062,47.3618,47.5,13400.0
2007-08-24 11:45:00,75.65,75.69,75.63,75.69,12000.0,47.5,47.5251,47.4874,47.5251,12000.0
2007-08-24 11:50:00,75.68,75.86,75.68,75.81,26700.0,47.5188,47.6318,47.5188,47.6004,26700.0
2007-08-24 11:55:00,75.81,75.81,75.68,75.69,10000.0,47.6004,47.6004,47.5188,47.5251,10000.0
2007-08-24 12:00:00,75.74,75.75,75.59,75.62,23700.0,47.5565,47.5627,47.4623,47.4811,23700.0
2007-08-24 12:05:00,75.62,75.71,75.62,75.65,11300.0,47.4811,47.5376,47.4811,47.5,11300.0
2007-08-24 12:10:00,75.65,75.67,75.57,75.61,18600.0,47.5,47.5125,47.4497,47.4748,18600.0
2007-08-24 12:15:00,75.61,75.78,75.6,75.77,17400.0,47.4748,47.5816,47.4686,47.5753,17400.0
2007-08-24 12:20:00,75.75,75.97,75.75,75.9,55700.0,47.5627,47.7009,47.5627,47.6569,55700.0
2007-08-24 12:25:00,75.88,75.91,75.82,75.84,11900.0,47.6444,47.6632,47.6067,47.6193,11900.0
2007-08-24 12:30:00,75.84,75.89,75.8,75.88,11000.0,47.6193,47.6507,47.5941,47.6444,11000.0
2007-08-24 12:35:00,75.89,75.98,75.88,75.98,28700.0,47.6507,47.7072,47.6444,47.7072,28700.0
2007-08-24 12:40:00,75.96,75.98,75.91,75.96,16800.0,47.6946,47.7072,47.6632,47.6946,16800.0
2007-08-24 12:45:00,75.96,75.97,75.89,75.97,10100.0,47.6946,47.7009,47.6507,47.7009,10100.0
2007-08-24 12:50:00,75.98,75.99,75.9,75.99,18100.0,47.7072,47.7134,47.6569,47.7134,18100.0
2007-08-24 12:55:00,75.99,76.0,75.94,75.98,15900.0,47.7134,47.7197,47.682,47.7072,15900.0
2007-08-24 13:00:00,75.98,76.12,75.94,76.11,25500.0,47.7072,47.7951,47.682,47.7888,25500.0
2007-08-24 13:05:00,76.12,76.13,76.04,76.08,13800.0,47.7951,47.8013,47.7448,47.77,13800.0
2007-08-24 13:10:00,76.11,76.21,76.11,76.18,21600.0,47.7888,47.8516,47.7888,47.8327,21600.0
2007-08-24 13:15:00,76.17,76.2,76.14,76.16,9800.0,47.8265,47.8453,47.8076,47.8202,9800.0
2007-08-24 13:20:00,76.15,76.15,76.09,76.14,14900.0,47.8139,47.8139,47.7762,47.8076,14900.0
2007-08-24 13:25:00,76.14,76.16,76.07,76.16,23500.0,47.8076,47.8202,47.7637,47.8202,23500.0
2007-08-24 13:30:00,76.15,76.19,76.05,76.13,26000.0,47.8139,47.839,47.7511,47.8013,26000.0
2007-08-24 13:35:00,76.13,76.17,76.09,76.17,20900.0,47.8013,47.8265,47.7762,47.8265,20900.0
2007-08-24 13:40:00,76.18,76.3,76.14,76.27,40400.0,47.8327,47.9081,47.8076,47.8893,40400.0
2007-08-24 13:45:00,76.28,76.29,76.17,76.26,20000.0,47.8955,47.9018,47.8265,47.883,20000.0
2007-08-24 13:50:00,76.26,76.26,76.17,76.21,12600.0,47.883,47.883,47.8265,47.8516,12600.0
2007-08-24 13:55:00,76.21,76.31,76.21,76.3,17900.0,47.8516,47.9144,47.8516,47.9081,17900.0
2007-08-24 14:00:00,76.3,76.3,76.22,76.29,13400.0,47.9081,47.9081,47.8579,47.9018,13400.0
2007-08-24 14:05:00,76.28,76.37,76.25,76.29,64600.0,47.8955,47.952,47.8767,47.9018,64600.0
2007-08-24 14:10:00,76.3,76.38,76.24,76.28,30200.0,47.9081,47.9583,47.8704,47.8955,30200.0
2007-08-24 14:15:00,76.29,76.36,76.23,76.28,16800.0,47.9018,47.9458,47.8641,47.8955,16800.0
2007-08-24 14:20:00,76.28,76.29,76.23,76.25,17700.0,47.8955,47.9018,47.8641,47.8767,17700.0
2007-08-24 14:25:00,76.25,76.27,76.16,76.2,32600.0,47.8767,47.8893,47.8202,47.8453,32600.0
2007-08-24 14:30:00,76.21,76.23,76.1,76.19,37700.0,47.8516,47.8641,47.7825,47.839,37700.0
2007-08-24 14:35:00,76.21,76.25,76.19,76.22,25100.0,47.8516,47.8767,47.839,47.8579,25100.0
2007-08-24 14:40:00,76.23,76.29,76.2,76.25,17100.0,47.8641,47.9018,47.8453,47.8767,17100.0
2007-08-24 14:45:00,76.23,76.3,76.23,76.3,23700.0,47.8641,47.9081,47.8641,47.9081,23700.0
2007-08-24 14:50:00,76.3,76.34,76.24,76.3,41900.0,47.9081,47.9332,47.8704,47.9081,41900.0
2007-08-24 14:55:00,76.29,76.33,76.2,76.29,34600.0,47.9018,47.9269,47.8453,47.9018,34600.0
2007-08-24 15:00:00,76.3,76.32,76.15,76.2,44000.0,47.9081,47.9206,47.8139,47.8453,44000.0
2007-08-24 15:05:00,76.19,76.22,76.1,76.11,37400.0,47.839,47.8579,47.7825,47.7888,37400.0
2007-08-24 15:10:00,76.12,76.2,76.12,76.2,20800.0,47.7951,47.8453,47.7951,47.8453,20800.0
2007-08-24 15:15:00,76.2,76.23,76.13,76.19,31000.0,47.8453,47.8641,47.8013,47.839,31000.0
2007-08-24 15:20:00,76.17,76.2,76.11,76.15,45100.0,47.8265,47.8453,47.7888,47.8139,45100.0
2007-08-24 15:25:00,76.15,76.27,76.14,76.26,47200.0,47.8139,47.8893,47.8076,47.883,47200.0
2007-08-24 15:30:00,76.27,76.3,76.2,76.24,67100.0,47.8893,47.9081,47.8453,47.8704,67100.0
2007-08-24 15:35:00,76.24,76.4,76.2,76.4,41900.0,47.8704,47.9709,47.8453,47.9709,41900.0
2007-08-24 15:40:00,76.39,76.4,76.27,76.28,88400.0,47.9646,47.9709,47.8893,47.8955,88400.0
2007-08-24 15:45:00,76.27,76.28,76.12,76.16,147200.0,47.8893,47.8955,47.7951,47.8202,147200.0
2007-08-24 15:50:00,76.16,76.21,76.1,76.12,144700.0,47.8202,47.8516,47.7825,47.7951,144700.0
2007-08-24 15:55:00,76.13,76.41,76.12,76.39,159800.0,47.8013,47.9772,47.7951,47.9646,159800.0
2007-08-27 09:30:00,75.87,76.0,75.6,75.88,89900.0,47.6381,47.7197,47.4686,47.6444,89900.0
2007-08-27 09:35:00,75.82,75.97,75.51,75.75,86200.0,47.6067,47.7009,47.4121,47.5627,86200.0
2007-08-27 09:40:00,75.74,76.18,75.68,76.15,60300.0,47.5565,47.8327,47.5188,47.8139,60300.0
2007-08-27 09:45:00,76.13,76.28,75.97,76.22,69100.0,47.8013,47.8955,47.7009,47.8579,69100.0
2007-08-27 09:50:00,76.22,76.48,76.13,76.45,49200.0,47.8579,48.0211,47.8013,48.0023,49200.0
2007-08-27 09:55:00,76.49,76.73,76.34,76.6,87600.0,48.0274,48.1781,47.9332,48.0965,87600.0
2007-08-27 10:00:00,76.63,76.7,76.21,76.29,78500.0,48.1153,48.1592,47.8516,47.9018,78500.0
2007-08-27 10:05:00,76.29,76.5,76.18,76.47,106400.0,47.9018,48.0337,47.8327,48.0148,106400.0
2007-08-27 10:10:00,76.42,76.46,76.16,76.23,30800.0,47.9834,48.0086,47.8202,47.8641,30800.0
2007-08-27 10:15:00,76.23,76.27,76.11,76.16,29000.0,47.8641,47.8893,47.7888,47.8202,29000.0
2007-08-27 10:20:00,76.17,76.3,76.13,76.19,21300.0,47.8265,47.9081,47.8013,47.839,21300.0
2007-08-27 10:25:00,76.19,76.3,76.17,76.27,25500.0,47.839,47.9081,47.8265,47.8893,25500.0
2007-08-27 10:30:00,76.3,76.33,76.25,76.29,24800.0,47.9081,47.9269,47.8767,47.9018,24800.0
2007-08-27 10:35:00,76.26,76.29,76.19,76.21,34800.0,47.883,47.9018,47.839,47.8516,34800.0
2007-08-27 10:40:00,76.23,76.32,76.18,76.19,36700.0,47.8641,47.9206,47.8327,47.839,36700.0
2007-08-27 10:45:00,76.21,76.28,76.15,76.28,38700.0,47.8516,47.8955,47.8139,47.8955,38700.0
2007-08-27 10:50:00,76.28,76.3,76.18,76.23,42700.0,47.8955,47.9081,47.8327,47.8641,42700.0
2007-08-27 10:55:00,76.22,76.32,76.16,76.22,36800.0,47.8579,47.9206,47.8202,47.8579,36800.0
2007-08-27 11:00:00,76.21,76.31,76.19,76.23,24000.0,47.8516,47.9144,47.839,47.8641,24000.0
2007-08-27 11:05:00,76.22,76.22,75.99,76.08,111600.0,47.8579,47.8579,47.7134,47.77,111600.0
2007-08-27 11:10:00,76.07,76.09,75.96,75.96,25600.0,47.7637,47.7762,47.6946,47.6946,25600.0
2007-08-27 11:15:00,75.96,76.0,75.81,75.85,22600.0,47.6946,47.7197,47.6004,47.6255,22600.0
2007-08-27 11:20:00,75.85,76.03,75.7,76.01,35000.0,47.6255,47.7386,47.5314,47.726,35000.0
2007-08-27 11:25:00,76.01,76.08,75.97,76.02,25500.0,47.726,47.77,47.7009,47.7323,25500.0
2007-08-27 11:30:00,76.02,76.03,75.93,75.99,14700.0,47.7323,47.7386,47.6758,47.7134,14700.0
2007-08-27 11:35:00,75.99,76.11,75.99,76.04,22900.0,47.7134,47.7888,47.7134,47.7448,22900.0
2007-08-27 11:40:00,76.03,76.04,75.95,75.96,17000.0,47.7386,47.7448,47.6883,47.6946,17000.0
2007-08-27 11:45:00,75.98,76.14,75.98,76.04,16200.0,47.7072,47.8076,47.7072,47.7448,16200.0
2007-08-27 11:50:00,76.02,76.1,76.01,76.1,19200.0,47.7323,47.7825,47.726,47.7825,19200.0
2007-08-27 11:55:00,76.08,76.17,76.08,76.17,11200.0,47.77,47.8265,47.77,47.8265,11200.0
2007-08-27 12:00:00,76.15,76.17,76.05,76.06,16900.0,47.8139,47.8265,47.7511,47.7574,16900.0
2007-08-27 12:05:00,76.06,76.07,75.97,75.97,6800.0,47.7574,47.7637,47.7009,47.7009,6800.0
2007-08-27 12:10:00,75.97,76.14,75.96,76.14,14000.0,47.7009,47.8076,47.6946,47.8076,14000.0
2007-08-27 12:15:00,76.15,76.19,76.12,76.14,9800.0,47.8139,47.839,47.7951,47.8076,9800.0
2007-08-27 12:20:00,76.12,76.18,76.06,76.06,17600.0,47.7951,47.8327,47.7574,47.7574,17600.0
2007-08-27 12:25:00,76.06,76.12,76.06,76.08,13700.0,47.7574,47.7951,47.7574,47.77,13700.0
2007-08-27 12:30:00,76.08,76.09,76.05,76.07,6300.0,47.77,47.7762,47.7511,47.7637,6300.0
2007-08-27 12:35:00,76.07,76.27,76.06,76.24,24400.0,47.7637,47.8893,47.7574,47.8704,24400.0
2007-08-27 12:40:00,76.24,76.37,76.24,76.32,17700.0,47.8704,47.952,47.8704,47.9206,17700.0
2007-08-27 12:45:00,76.33,76.49,76.33,76.45,32000.0,47.9269,48.0274,47.9269,48.0023,32000.0
2007-08-27 12:50:00,76.46,76.47,76.38,76.42,27800.0,48.0086,48.0148,47.9583,47.9834,27800.0
2007-08-27 12:55:00,76.42,76.5,76.33,76.48,24000.0,47.9834,48.0337,47.9269,48.0211,24000.0
2007-08-27 13:00:00,76.49,76.58,76.46,76.5,25200.0,48.0274,48.0839,48.0086,48.0337,25200.0
2007-08-27 13:05:00,76.51,76.6,76.47,76.55,28200.0,48.0399,48.0965,48.0148,48.0651,28200.0
2007-08-27 13:10:00,76.52,76.56,76.5,76.52,10500.0,48.0462,48.0713,48.0337,48.0462,10500.0
2007-08-27 13:15:00,76.52,76.56,76.49,76.53,11300.0,48.0462,48.0713,48.0274,48.0525,11300.0
2007-08-27 13:20:00,76.5,76.54,76.45,76.45,15200.0,48.0337,48.0588,48.0023,48.0023,15200.0
2007-08-27 13:25:00,76.46,76.58,76.44,76.58,14000.0,48.0086,48.0839,47.996,48.0839,14000.0
2007-08-27 13:30:00,76.6,76.6,76.55,76.59,35500.0,48.0965,48.0965,48.0651,48.0902,35500.0
2007-08-27 13:35:00,76.58,76.6,76.47,76.48,32500.0,48.0839,48.0965,48.0148,48.0211,32500.0
2007-08-27 13:40:00,76.5,76.59,76.47,76.59,31400.0,48.0337,48.0902,48.0148,48.0902,31400.0
2007-08-27 13:45:00,76.59,76.61,76.1,76.6,47400.0,48.0902,48.1027,47.7825,48.0965,47400.0
2007-08-27 13:50:00,76.6,76.61,76.43,76.43,31400.0,48.0965,48.1027,47.9897,47.9897,31400.0
2007-08-27 13:55:00,76.4,76.59,76.4,76.54,30100.0,47.9709,48.0902,47.9709,48.0588,30100.0
2007-08-27 14:00:00,76.54,76.6,76.46,76.58,23000.0,48.0588,48.0965,48.0086,48.0839,23000.0
2007-08-27 14:05:00,76.58,76.65,76.55,76.59,30600.0,48.0839,48.1279,48.0651,48.0902,30600.0
2007-08-27 14:10:00,76.59,76.75,76.59,76.7,21100.0,48.0902,48.1906,48.0902,48.1592,21100.0
2007-08-27 14:15:00,76.72,76.75,76.58,76.64,25100.0,48.1718,48.1906,48.0839,48.1216,25100.0
2007-08-27 14:20:00,76.65,76.66,76.59,76.65,17900.0,48.1279,48.1341,48.0902,48.1279,17900.0
2007-08-27 14:25:00,76.65,76.67,76.59,76.67,14300.0,48.1279,48.1404,48.0902,48.1404,14300.0
2007-08-27 14:30:00,76.67,76.8,76.67,76.76,31200.0,48.1404,48.222,48.1404,48.1969,31200.0
2007-08-27 14:35:00,76.76,76.89,76.72,76.79,29500.0,48.1969,48.2785,48.1718,48.2158,29500.0
2007-08-27 14:40:00,76.78,76.85,76.77,76.84,41000.0,48.2095,48.2534,48.2032,48.2472,41000.0
2007-08-27 14:45:00,76.84,76.84,76.7,76.73,24900.0,48.2472,48.2472,48.1592,48.1781,24900.0
2007-08-27 14:50:00,76.73,76.85,76.66,76.69,22000.0,48.1781,48.2534,48.1341,48.153,22000.0
2007-08-27 14:55:00,76.69,76.69,76.5,76.55,57000.0,48.153,48.153,48.0337,48.0651,57000.0
2007-08-27 15:00:00,76.54,76.56,76.39,76.4,34300.0,48.0588,48.0713,47.9646,47.9709,34300.0
2007-08-27 15:05:00,76.4,76.43,76.26,76.26,27000.0,47.9709,47.9897,47.883,47.883,27000.0
2007-08-27 15:10:00,76.29,76.42,76.21,76.34,67300.0,47.9018,47.9834,47.8516,47.9332,67300.0
2007-08-27 15:15:00,76.33,76.36,76.08,76.15,48200.0,47.9269,47.9458,47.77,47.8139,48200.0
2007-08-27 15:20:00,76.14,76.27,76.01,76.21,38800.0,47.8076,47.8893,47.726,47.8516,38800.0
2007-08-27 15:25:00,76.2,76.28,76.13,76.17,25800.0,47.8453,47.8955,47.8013,47.8265,25800.0
2007-08-27 15:30:00,76.18,76.29,76.13,76.2,27700.0,47.8327,47.9018,47.8013,47.8453,27700.0
2007-08-27 15:35:00,76.2,76.21,76.07,76.13,21900.0,47.8453,47.8516,47.7637,47.8013,21900.0
2007-08-27 15:40:00,76.14,76.23,76.14,76.18,17900.0,47.8076,47.8641,47.8076,47.8327,17900.0
2007-08-27 15:45:00,76.19,76.25,76.14,76.14,27500.0,47.839,47.8767,47.8076,47.8076,27500.0
2007-08-27 15:50:00,76.14,76.18,76.03,76.1,68900.0,47.8076,47.8327,47.7386,47.7825,68900.0
2007-08-27 15:55:00,76.11,76.13,76.0,76.0,108400.0,47.7888,47.8013,47.7197,47.7197,108400.0
2007-08-28 09:30:00,75.98,76.24,75.54,75.82,72500.0,47.7072,47.8704,47.4309,47.6067,72500.0
2007-08-28 09:35:00,75.82,75.93,75.72,75.83,59100.0,47.6067,47.6758,47.5439,47.613,59100.0
2007-08-28 09:40:00,75.84,75.9,75.73,75.82,66300.0,47.6193,47.6569,47.5502,47.6067,66300.0
2007-08-28 09:45:00,75.82,75.86,75.7,75.72,81300.0,47.6067,47.6318,47.5314,47.5439,81300.0
2007-08-28 09:50:00,75.73,75.73,75.48,75.53,102200.0,47.5502,47.5502,47.3932,47.4246,102200.0
2007-08-28 09:55:00,75.54,75.59,75.29,75.4,54200.0,47.4309,47.4623,47.2739,47.343,54200.0
2007-08-28 10:00:00,75.44,75.56,75.35,75.53,59200.0,47.3681,47.4435,47.3116,47.4246,59200.0
2007-08-28 10:05:00,75.53,75.65,75.5,75.64,49300.0,47.4246,47.5,47.4058,47.4937,49300.0
2007-08-28 10:10:00,75.61,75.71,75.51,75.51,29700.0,47.4748,47.5376,47.4121,47.4121,29700.0
2007-08-28 10:15:00,75.52,75.55,75.47,75.5,40900.0,47.4183,47.4372,47.3869,47.4058,40900.0
2007-08-28 10:20:00,75.5,75.66,75.49,75.49,44800.0,47.4058,47.5062,47.3995,47.3995,44800.0
2007-08-28 10:25:00,75.49,75.51,75.35,75.35,34600.0,47.3995,47.4121,47.3116,47.3116,34600.0
2007-08-28 10:30:00,75.36,75.36,75.15,75.16,53000.0,47.3179,47.3179,47.186,47.1923,53000.0
2007-08-28 10:35:00,75.17,75.18,74.78,75.07,53300.0,47.1986,47.2049,46.9537,47.1358,53300.0
2007-08-28 10:40:00,75.06,75.15,75.05,75.06,48200.0,47.1295,47.186,47.1232,47.1295,48200.0
2007-08-28 10:45:00,75.07,75.1,74.98,75.01,132000.0,47.1358,47.1546,47.0793,47.0981,132000.0
2007-08-28 10:50:00,75.01,75.06,74.96,74.96,48600.0,47.0981,47.1295,47.0667,47.0667,48600.0
2007-08-28 10:55:00,74.95,74.98,74.88,74.96,55000.0,47.0604,47.0793,47.0165,47.0667,55000.0
2007-08-28 11:00:00,74.97,75.0,74.87,74.87,34000.0,47.073,47.0918,47.0102,47.0102,34000.0
2007-08-28 11:05:00,74.86,74.9,74.77,74.77,49400.0,47.0039,47.029,46.9474,46.9474,49400.0
2007-08-28 11:10:00,74.76,74.8,74.5,74.74,42200.0,46.9411,46.9663,46.7779,46.9286,42200.0
2007-08-28 11:15:00,74.73,74.75,74.65,74.67,137900.0,46.9223,46.9349,46.8721,46.8846,137900.0
2007-08-28 11:20:00,74.64,74.7,74.52,74.56,55400.0,46.8658,46.9035,46.7904,46.8156,55400.0
2007-08-28 11:25:00,74.57,74.6,74.5,74.56,71600.0,46.8218,46.8407,46.7779,46.8156,71600.0
2007-08-28 11:30:00,74.56,74.7,74.56,74.59,39100.0,46.8156,46.9035,46.8156,46.8344,39100.0
2007-08-28 11:35:00,74.6,74.6,74.45,74.45,39100.0,46.8407,46.8407,46.7465,46.7465,39100.0
2007-08-28 11:40:00,74.42,74.43,74.32,74.37,49200.0,46.7277,46.7339,46.6649,46.6963,49200.0
2007-08-28 11:45:00,74.35,74.36,74.18,74.25,53100.0,46.6837,46.69,46.577,46.6209,53100.0
2007-08-28 11:50:00,74.26,74.47,74.26,74.41,53200.0,46.6272,46.759,46.6272,46.7214,53200.0
2007-08-28 11:55:00,74.39,74.66,74.39,74.66,49900.0,46.7088,46.8783,46.7088,46.8783,49900.0
2007-08-28 12:00:00,74.66,74.66,74.45,74.53,44000.0,46.8783,46.8783,46.7465,46.7967,44000.0
2007-08-28 12:05:00,74.52,74.63,74.5,74.51,25300.0,46.7904,46.8595,46.7779,46.7842,25300.0
2007-08-28 12:10:00,74.5,74.52,74.4,74.49,21300.0,46.7779,46.7904,46.7151,46.7716,21300.0
2007-08-28 12:15:00,74.48,74.6,74.47,74.53,27100.0,46.7653,46.8407,46.759,46.7967,27100.0
2007-08-28 12:20:00,74.52,74.59,74.42,74.47,42800.0,46.7904,46.8344,46.7277,46.759,42800.0
2007-08-28 12:25:00,74.49,74.56,74.45,74.51,14700.0,46.7716,46.8156,46.7465,46.7842,14700.0
2007-08-28 12:30:00,74.53,74.65,74.45,74.53,24400.0,46.7967,46.8721,46.7465,46.7967,24400.0
2007-08-28 12:35:00,74.56,74.65,74.51,74.52,45900.0,46.8156,46.8721,46.7842,46.7904,45900.0
2007-08-28 12:40:00,74.51,74.59,74.45,74.53,26500.0,46.7842,46.8344,46.7465,46.7967,26500.0
2007-08-28 12:45:00,74.55,74.56,74.49,74.53,15000.0,46.8093,46.8156,46.7716,46.7967,15000.0
2007-08-28 12:50:00,74.53,74.65,74.5,74.58,39500.0,46.7967,46.8721,46.7779,46.8281,39500.0
2007-08-28 12:55:00,74.57,74.6,74.52,74.56,13900.0,46.8218,46.8407,46.7904,46.8156,13900.0
2007-08-28 13:00:00,74.59,74.62,74.55,74.6,15700.0,46.8344,46.8532,46.8093,46.8407,15700.0
2007-08-28 13:05:00,74.58,74.59,74.5,74.53,22600.0,46.8281,46.8344,46.7779,46.7967,22600.0
2007-08-28 13:10:00,74.52,74.64,74.5,74.55,23200.0,46.7904,46.8658,46.7779,46.8093,23200.0
2007-08-28 13:15:00,74.55,74.6,74.52,74.54,42500.0,46.8093,46.8407,46.7904,46.803,42500.0
2007-08-28 13:20:00,74.55,74.56,74.51,74.54,31400.0,46.8093,46.8156,46.7842,46.803,31400.0
2007-08-28 13:25:00,74.53,74.57,74.53,74.56,13600.0,46.7967,46.8218,46.7967,46.8156,13600.0
2007-08-28 13:30:00,74.56,74.62,74.54,74.59,13500.0,46.8156,46.8532,46.803,46.8344,13500.0
2007-08-28 13:35:00,74.59,74.73,74.57,74.69,26500.0,46.8344,46.9223,46.8218,46.8972,26500.0
2007-08-28 13:40:00,74.71,74.73,74.65,74.69,50100.0,46.9097,46.9223,46.8721,46.8972,50100.0
2007-08-28 13:45:00,74.69,74.73,74.65,74.68,14900.0,46.8972,46.9223,46.8721,46.8909,14900.0
2007-08-28 13:50:00,74.7,74.73,74.66,74.69,42400.0,46.9035,46.9223,46.8783,46.8972,42400.0
2007-08-28 13:55:00,74.69,74.73,74.6,74.72,20000.0,46.8972,46.9223,46.8407,46.916,20000.0
2007-08-28 14:00:00,74.73,74.8,74.44,74.47,112300.0,46.9223,46.9663,46.7402,46.759,112300.0
2007-08-28 14:05:00,74.45,74.56,74.35,74.46,53500.0,46.7465,46.8156,46.6837,46.7528,53500.0
2007-08-28 14:10:00,74.43,74.54,74.35,74.4,32500.0,46.7339,46.803,46.6837,46.7151,32500.0
2007-08-28 14:15:00,74.43,74.46,74.2,74.35,87200.0,46.7339,46.7528,46.5895,46.6837,87200.0
2007-08-28 14:20:00,74.35,74.62,74.32,74.53,31000.0,46.6837,46.8532,46.6649,46.7967,31000.0
2007-08-28 14:25:00,74.55,74.62,74.49,74.58,18300.0,46.8093,46.8532,46.7716,46.8281,18300.0
2007-08-28 14:30:00,74.56,74.64,74.49,74.6,37900.0,46.8156,46.8658,46.7716,46.8407,37900.0
2007-08-28 14:35:00,74.6,74.65,74.46,74.47,303500.0,46.8407,46.8721,46.7528,46.759,303500.0
2007-08-28 14:40:00,74.48,74.53,74.41,74.53,39000.0,46.7653,46.7967,46.7214,46.7967,39000.0
2007-08-28 14:45:00,74.53,74.58,74.47,74.52,32100.0,46.7967,46.8281,46.759,46.7904,32100.0
2007-08-28 14:50:00,74.52,74.57,74.38,74.43,37300.0,46.7904,46.8218,46.7025,46.7339,37300.0
2007-08-28 14:55:00,74.44,74.51,74.27,74.28,72500.0,46.7402,46.7842,46.6335,46.6397,72500.0
2007-08-28 15:00:00,74.29,74.32,74.25,74.29,31300.0,46.646,46.6649,46.6209,46.646,31300.0
2007-08-28 15:05:00,74.28,74.32,74.25,74.28,49800.0,46.6397,46.6649,46.6209,46.6397,49800.0
2007-08-28 15:10:00,74.28,74.35,74.27,74.32,33200.0,46.6397,46.6837,46.6335,46.6649,33200.0
2007-08-28 15:15:00,74.32,74.45,74.32,74.45,32900.0,46.6649,46.7465,46.6649,46.7465,32900.0
2007-08-28 15:20:00,74.43,74.49,74.35,74.37,69800.0,46.7339,46.7716,46.6837,46.6963,69800.0
2007-08-28 15:25:00,74.36,74.4,74.26,74.38,49600.0,46.69,46.7151,46.6272,46.7025,49600.0
2007-08-28 15:30:00,74.37,74.37,74.2,74.25,75400.0,46.6963,46.6963,46.5895,46.6209,75400.0
2007-08-28 15:35:00,74.26,74.33,74.2,74.26,70400.0,46.6272,46.6711,46.5895,46.6272,70400.0
2007-08-28 15:40:00,74.26,74.26,74.1,74.19,108800.0,46.6272,46.6272,46.5267,46.5832,108800.0
2007-08-28 15:45:00,74.18,74.24,74.11,74.23,86400.0,46.577,46.6146,46.533,46.6084,86400.0
2007-08-28 15:50:00,74.24,74.25,74.12,74.17,101400.0,46.6146,46.6209,46.5393,46.5707,101400.0
2007-08-28 15:55:00,74.17,74.25,74.09,74.21,174100.0,46.5707,46.6209,46.5205,46.5958,174100.0
2007-08-29 09:30:00,74.23,74.52,74.01,74.23,166200.0,46.6084,46.7904,46.4702,46.6084,166200.0
2007-08-29 09:35:00,74.22,74.6,74.19,74.29,117700.0,46.6021,46.8407,46.5832,46.646,117700.0
2007-08-29 09:40:00,74.29,74.38,74.12,74.13,77600.0,46.646,46.7025,46.5393,46.5456,77600.0
2007-08-29 09:45:00,74.13,74.2,73.75,73.89,141400.0,46.5456,46.5895,46.307,46.3949,141400.0
2007-08-29 09:50:00,73.87,74.05,73.74,73.92,103100.0,46.3823,46.4953,46.3007,46.4137,103100.0
2007-08-29 09:55:00,73.95,73.95,73.5,73.51,104300.0,46.4325,46.4325,46.15,46.1563,104300.0
2007-08-29 10:00:00,73.5,73.55,73.35,73.44,128900.0,46.15,46.1814,46.0558,46.1123,128900.0
2007-08-29 10:05:00,73.44,73.68,73.42,73.58,84900.0,46.1123,46.263,46.0998,46.2002,84900.0
2007-08-29 10:10:00,73.61,73.89,73.56,73.86,84400.0,46.2191,46.3949,46.1877,46.376,84400.0
2007-08-29 10:15:00,73.86,74.05,73.83,74.04,63200.0,46.376,46.4953,46.3572,46.4891,63200.0
2007-08-29 10:20:00,74.05,74.37,74.05,74.31,80600.0,46.4953,46.6963,46.4953,46.6586,80600.0
2007-08-29 10:25:00,74.29,74.32,74.11,74.15,53500.0,46.646,46.6649,46.533,46.5581,53500.0
2007-08-29 10:30:00,74.2,74.28,74.11,74.15,52400.0,46.5895,46.6397,46.533,46.5581,52400.0
2007-08-29 10:35:00,74.14,74.16,74.0,74.02,46000.0,46.5518,46.5644,46.4639,46.4765,46000.0
2007-08-29 10:40:00,74.04,74.22,74.01,74.13,36500.0,46.4891,46.6021,46.4702,46.5456,36500.0
2007-08-29 10:45:00,74.17,74.28,74.14,74.2,45100.0,46.5707,46.6397,46.5518,46.5895,45100.0
2007-08-29 10:50:00,74.2,74.74,74.2,74.74,76600.0,46.5895,46.9286,46.5895,46.9286,76600.0
2007-08-29 10:55:00,74.71,74.87,74.66,74.74,85400.0,46.9097,47.0102,46.8783,46.9286,85400.0
2007-08-29 11:00:00,74.77,74.81,74.6,74.6,95000.0,46.9474,46.9725,46.8407,46.8407,95000.0
2007-08-29 11:05:00,74.6,74.71,74.55,74.68,36300.0,46.8407,46.9097,46.8093,46.8909,36300.0
2007-08-29 11:10:00,74.68,74.69,74.63,74.68,39200.0,46.8909,46.8972,46.8595,46.8909,39200.0
2007-08-29 11:15:00,74.66,74.7,74.63,74.69,30200.0,46.8783,46.9035,46.8595,46.8972,30200.0
2007-08-29 11:20:00,74.69,74.8,74.68,74.8,46900.0,46.8972,46.9663,46.8909,46.9663,46900.0
2007-08-29 11:25:00,74.79,75.09,74.79,75.03,85400.0,46.96,47.1483,46.96,47.1107,85400.0
2007-08-29 11:30:00,75.03,75.1,74.59,74.6,134900.0,47.1107,47.1546,46.8344,46.8407,134900.0
2007-08-29 11:35:00,74.61,74.68,74.5,74.56,110600.0,46.847,46.8909,46.7779,46.8156,110600.0
2007-08-29 11:40:00,74.58,74.9,74.58,74.9,44900.0,46.8281,47.029,46.8281,47.029,44900.0
2007-08-29 11:45:00,74.91,74.97,74.86,74.93,22400.0,47.0353,47.073,47.0039,47.0479,22400.0
2007-08-29 11:50:00,74.91,74.99,74.87,74.87,32300.0,47.0353,47.0856,47.0102,47.0102,32300.0
2007-08-29 11:55:00,74.85,74.97,74.83,74.88,29900.0,46.9976,47.073,46.9851,47.0165,29900.0
2007-08-29 12:00:00,74.93,74.93,74.77,74.78,16800.0,47.0479,47.0479,46.9474,46.9537,16800.0
2007-08-29 12:05:00,74.77,74.78,74.67,74.69,18600.0,46.9474,46.9537,46.8846,46.8972,18600.0
2007-08-29 12:10:00,74.67,74.74,74.67,74.7,23800.0,46.8846,46.9286,46.8846,46.9035,23800.0
2007-08-29 12:15:00,74.71,74.71,74.55,74.58,30000.0,46.9097,46.9097,46.8093,46.8281,30000.0
2007-08-29 12:20:00,74.58,74.72,74.58,74.66,24000.0,46.8281,46.916,46.8281,46.8783,24000.0
2007-08-29 12:25:00,74.61,74.64,74.53,74.54,25400.0,46.847,46.8658,46.7967,46.803,25400.0
2007-08-29 12:30:00,74.54,74.66,74.53,74.63,21200.0,46.803,46.8783,46.7967,46.8595,21200.0
2007-08-29 12:35:00,74.61,74.67,74.54,74.55,26600.0,46.847,46.8846,46.803,46.8093,26600.0
2007-08-29 12:40:00,74.56,74.63,74.55,74.63,21500.0,46.8156,46.8595,46.8093,46.8595,21500.0
2007-08-29 12:45:00,74.64,74.67,74.6,74.61,20000.0,46.8658,46.8846,46.8407,46.847,20000.0
2007-08-29 12:50:00,74.61,74.62,74.45,74.53,39300.0,46.847,46.8532,46.7465,46.7967,39300.0
2007-08-29 12:55:00,74.51,74.51,74.37,74.46,25500.0,46.7842,46.7842,46.6963,46.7528,25500.0
2007-08-29 13:00:00,74.47,74.59,74.44,74.59,24900.0,46.759,46.8344,46.7402,46.8344,24900.0
2007-08-29 13:05:00,74.59,74.69,74.58,74.69,12400.0,46.8344,46.8972,46.8281,46.8972,12400.0
2007-08-29 13:10:00,74.68,74.68,74.5,74.53,24000.0,46.8909,46.8909,46.7779,46.7967,24000.0
2007-08-29 13:15:00,74.53,74.64,74.5,74.5,17500.0,46.7967,46.8658,46.7779,46.7779,17500.0
2007-08-29 13:20:00,74.5,74.58,74.45,74.48,106800.0,46.7779,46.8281,46.7465,46.7653,106800.0
2007-08-29 13:25:00,74.47,74.49,74.37,74.38,26000.0,46.759,46.7716,46.6963,46.7025,26000.0
2007-08-29 13:30:00,74.38,74.44,74.29,74.29,39700.0,46.7025,46.7402,46.646,46.646,39700.0
2007-08-29 13:35:00,74.3,74.51,74.27,74.39,40100.0,46.6523,46.7842,46.6335,46.7088,40100.0
2007-08-29 13:40:00,74.39,74.54,74.32,74.54,41600.0,46.7088,46.803,46.6649,46.803,41600.0
2007-08-29 13:45:00,74.54,74.57,74.29,74.39,21900.0,46.803,46.8218,46.646,46.7088,21900.0
2007-08-29 13:50:00,74.44,74.44,74.37,74.38,14000.0,46.7402,46.7402,46.6963,46.7025,14000.0
2007-08-29 13:55:00,74.38,74.53,74.38,74.44,25700.0,46.7025,46.7967,46.7025,46.7402,25700.0
2007-08-29 14:00:00,74.44,74.65,74.44,74.57,48200.0,46.7402,46.8721,46.7402,46.8218,48200.0
2007-08-29 14:05:00,74.55,74.72,74.53,74.58,41500.0,46.8093,46.916,46.7967,46.8281,41500.0
2007-08-29 14:10:00,74.57,74.72,74.55,74.63,26500.0,46.8218,46.916,46.8093,46.8595,26500.0
2007-08-29 14:15:00,74.63,74.75,74.55,74.56,22300.0,46.8595,46.9349,46.8093,46.8156,22300.0
2007-08-29 14:20:00,74.56,74.73,74.56,74.72,13700.0,46.8156,46.9223,46.8156,46.916,13700.0
2007-08-29 14:25:00,74.71,74.73,74.54,74.58,36100.0,46.9097,46.9223,46.803,46.8281,36100.0
2007-08-29 14:30:00,74.57,74.78,74.55,74.72,58100.0,46.8218,46.9537,46.8093,46.916,58100.0
2007-08-29 14:35:00,74.74,74.82,74.73,74.78,33100.0,46.9286,46.9788,46.9223,46.9537,33100.0
2007-08-29 14:40:00,74.79,74.79,74.66,74.68,27000.0,46.96,46.96,46.8783,46.8909,27000.0
2007-08-29 14:45:00,74.68,74.73,74.62,74.73,20000.0,46.8909,46.9223,46.8532,46.9223,20000.0
2007-08-29 14:50:00,74.75,74.77,74.68,74.73,21500.0,46.9349,46.9474,46.8909,46.9223,21500.0
2007-08-29 14:55:00,74.71,74.78,74.63,74.63,24100.0,46.9097,46.9537,46.8595,46.8595,24100.0
2007-08-29 15:00:00,74.63,74.67,74.57,74.6,87900.0,46.8595,46.8846,46.8218,46.8407,87900.0
2007-08-29 15:05:00,74.6,74.82,74.57,74.82,74000.0,46.8407,46.9788,46.8218,46.9788,74000.0
2007-08-29 15:10:00,74.82,74.83,74.66,74.69,95600.0,46.9788,46.9851,46.8783,46.8972,95600.0
2007-08-29 15:15:00,74.67,74.74,74.66,74.72,36600.0,46.8846,46.9286,46.8783,46.916,36600.0
2007-08-29 15:20:00,74.74,74.76,74.6,74.71,32900.0,46.9286,46.9411,46.8407,46.9097,32900.0
2007-08-29 15:25:00,74.71,74.77,74.69,74.77,37000.0,46.9097,46.9474,46.8972,46.9474,37000.0
2007-08-29 15:30:00,74.77,74.91,74.77,74.9,58600.0,46.9474,47.0353,46.9474,47.029,58600.0
2007-08-29 15:35:00,74.9,75.0,74.87,74.93,59400.0,47.029,47.0918,47.0102,47.0479,59400.0
2007-08-29 15:40:00,74.94,74.94,74.79,74.89,80700.0,47.0542,47.0542,46.96,47.0228,80700.0
2007-08-29 15:45:00,74.89,74.94,74.84,74.89,66000.0,47.0228,47.0542,46.9914,47.0228,66000.0
2007-08-29 15:50:00,74.88,74.92,74.83,74.92,113600.0,47.0165,47.0416,46.9851,47.0416,113600.0
2007-08-29 15:55:00,74.92,74.98,74.87,74.98,121700.0,47.0416,47.0793,47.0102,47.0793,121700.0
2007-08-30 09:30:00,74.47,74.9,74.2,74.31,116700.0,46.759,47.029,46.5895,46.6586,116700.0
2007-08-30 09:35:00,74.35,74.57,74.34,74.55,83400.0,46.6837,46.8218,46.6774,46.8093,83400.0
2007-08-30 09:40:00,74.54,74.77,74.54,74.61,51100.0,46.803,46.9474,46.803,46.847,51100.0
2007-08-30 09:45:00,74.62,74.79,74.57,74.72,41300.0,46.8532,46.96,46.8218,46.916,41300.0
2007-08-30 09:50:00,74.72,74.99,74.54,74.88,73800.0,46.916,47.0856,46.803,47.0165,73800.0
2007-08-30 09:55:00,74.9,74.99,74.74,74.79,58300.0,47.029,47.0856,46.9286,46.96,58300.0
2007-08-30 10:00:00,74.79,74.85,74.56,74.64,36100.0,46.96,46.9976,46.8156,46.8658,36100.0
2007-08-30 10:05:00,74.64,75.23,74.64,75.12,57600.0,46.8658,47.2362,46.8658,47.1672,57600.0
2007-08-30 10:10:00,75.14,75.16,74.8,74.95,54100.0,47.1797,47.1923,46.9663,47.0604,54100.0
2007-08-30 10:15:00,74.98,75.14,74.96,75.14,54700.0,47.0793,47.1797,47.0667,47.1797,54700.0
2007-08-30 10:20:00,75.11,75.17,74.92,74.97,34900.0,47.1609,47.1986,47.0416,47.073,34900.0
2007-08-30 10:25:00,74.99,75.5,74.99,75.49,85100.0,47.0856,47.4058,47.0856,47.3995,85100.0
2007-08-30 10:30:00,75.5,75.7,75.44,75.44,156600.0,47.4058,47.5314,47.3681,47.3681,156600.0
2007-08-30 10:35:00,75.44,75.44,75.01,75.01,46300.0,47.3681,47.3681,47.0981,47.0981,46300.0
2007-08-30 10:40:00,74.99,75.08,74.9,75.08,57000.0,47.0856,47.1421,47.029,47.1421,57000.0
2007-08-30 10:45:00,75.11,75.19,74.94,75.14,42400.0,47.1609,47.2111,47.0542,47.1797,42400.0
2007-08-30 10:50:00,75.14,75.24,75.11,75.16,28100.0,47.1797,47.2425,47.1609,47.1923,28100.0
2007-08-30 10:55:00,75.15,75.21,75.08,75.21,27000.0,47.186,47.2237,47.1421,47.2237,27000.0
2007-08-30 11:00:00,75.19,75.49,75.19,75.41,34300.0,47.2111,47.3995,47.2111,47.3493,34300.0
2007-08-30 11:05:00,75.41,75.53,75.39,75.45,42400.0,47.3493,47.4246,47.3367,47.3744,42400.0
2007-08-30 11:10:00,75.48,75.66,75.47,75.51,33800.0,47.3932,47.5062,47.3869,47.4121,33800.0
2007-08-30 11:15:00,75.52,75.56,75.43,75.55,30100.0,47.4183,47.4435,47.3618,47.4372,30100.0
2007-08-30 11:20:00,75.52,75.54,75.29,75.3,37700.0,47.4183,47.4309,47.2739,47.2802,37700.0
2007-08-30 11:25:00,75.32,75.35,75.26,75.35,19900.0,47.2928,47.3116,47.2551,47.3116,19900.0
2007-08-30 11:30:00,75.36,75.4,75.27,75.32,13200.0,47.3179,47.343,47.2614,47.2928,13200.0
2007-08-30 11:35:00,75.33,75.42,75.31,75.41,21300.0,47.299,47.3555,47.2865,47.3493,21300.0
2007-08-30 11:40:00,75.4,75.4,75.21,75.28,138000.0,47.343,47.343,47.2237,47.2676,138000.0
2007-08-30 11:45:00,75.27,75.32,75.17,75.22,28600.0,47.2614,47.2928,47.1986,47.23,28600.0
2007-08-30 11:50:00,75.22,75.23,75.08,75.11,22400.0,47.23,47.2362,47.1421,47.1609,22400.0
2007-08-30 11:55:00,75.1,75.12,74.98,75.06,47900.0,47.1546,47.1672,47.0793,47.1295,47900.0
2007-08-30 12:00:00,75.06,75.07,74.93,74.98,29000.0,47.1295,47.1358,47.0479,47.0793,29000.0
2007-08-30 12:05:00,74.96,74.96,74.82,74.87,22900.0,47.0667,47.0667,46.9788,47.0102,22900.0
2007-08-30 12:10:00,74.85,74.95,74.84,74.89,41000.0,46.9976,47.0604,46.9914,47.0228,41000.0
2007-08-30 12:15:00,74.91,75.05,74.8,74.81,49400.0,47.0353,47.1232,46.9663,46.9725,49400.0
2007-08-30 12:20:00,74.81,75.05,74.58,74.93,74500.0,46.9725,47.1232,46.8281,47.0479,74500.0
2007-08-30 12:25:00,74.92,75.1,74.9,75.05,31300.0,47.0416,47.1546,47.029,47.1232,31300.0
2007-08-30 12:30:00,75.05,75.33,74.99,75.24,32100.0,47.1232,47.299,47.0856,47.2425,32100.0
2007-08-30 12:35:00,75.23,75.34,75.13,75.3,35600.0,47.2362,47.3053,47.1735,47.2802,35600.0
2007-08-30 12:40:00,75.3,75.42,75.2,75.42,35800.0,47.2802,47.3555,47.2174,47.3555,35800.0
2007-08-30 12:45:00,75.43,75.46,75.35,75.4,16500.0,47.3618,47.3807,47.3116,47.343,16500.0
2007-08-30 12:50:00,75.39,75.54,75.39,75.53,23000.0,47.3367,47.4309,47.3367,47.4246,23000.0
2007-08-30 12:55:00,75.54,75.63,75.53,75.53,37300.0,47.4309,47.4874,47.4246,47.4246,37300.0
2007-08-30 13:00:00,75.55,75.55,75.46,75.51,27900.0,47.4372,47.4372,47.3807,47.4121,27900.0
2007-08-30 13:05:00,75.5,75.54,75.42,75.5,12100.0,47.4058,47.4309,47.3555,47.4058,12100.0
2007-08-30 13:10:00,75.48,75.52,75.45,75.51,15000.0,47.3932,47.4183,47.3744,47.4121,15000.0
2007-08-30 13:15:00,75.51,75.54,75.46,75.48,11900.0,47.4121,47.4309,47.3807,47.3932,11900.0
2007-08-30 13:20:00,75.48,75.51,75.48,75.51,4600.0,47.3932,47.4121,47.3932,47.4121,4600.0
2007-08-30 13:25:00,75.5,75.5,75.33,75.42,40500.0,47.4058,47.4058,47.299,47.3555,40500.0
2007-08-30 13:30:00,75.41,75.44,75.35,75.39,25200.0,47.3493,47.3681,47.3116,47.3367,25200.0
2007-08-30 13:35:00,75.41,75.51,75.41,75.51,14400.0,47.3493,47.4121,47.3493,47.4121,14400.0
2007-08-30 13:40:00,75.51,75.51,75.38,75.48,24900.0,47.4121,47.4121,47.3304,47.3932,24900.0
2007-08-30 13:45:00,75.47,75.48,75.36,75.39,11100.0,47.3869,47.3932,47.3179,47.3367,11100.0
2007-08-30 13:50:00,75.38,75.42,75.3,75.31,36200.0,47.3304,47.3555,47.2802,47.2865,36200.0
2007-08-30 13:55:00,75.3,75.4,75.26,75.39,31100.0,47.2802,47.343,47.2551,47.3367,31100.0
2007-08-30 14:00:00,75.39,75.44,75.33,75.34,30400.0,47.3367,47.3681,47.299,47.3053,30400.0
2007-08-30 14:05:00,75.34,75.34,75.11,75.14,35300.0,47.3053,47.3053,47.1609,47.1797,35300.0
2007-08-30 14:10:00,75.15,75.18,75.1,75.1,32700.0,47.186,47.2049,47.1546,47.1546,32700.0
2007-08-30 14:15:00,75.11,75.12,75.0,75.03,42200.0,47.1609,47.1672,47.0918,47.1107,42200.0
2007-08-30 14:20:00,75.02,75.07,74.97,75.06,16700.0,47.1044,47.1358,47.073,47.1295,16700.0
2007-08-30 14:25:00,75.06,75.08,74.87,74.87,34900.0,47.1295,47.1421,47.0102,47.0102,34900.0
2007-08-30 14:30:00,74.87,74.88,74.6,74.63,60000.0,47.0102,47.0165,46.8407,46.8595,60000.0
2007-08-30 14:35:00,74.64,74.74,74.58,74.58,60800.0,46.8658,46.9286,46.8281,46.8281,60800.0
2007-08-30 14:40:00,74.58,74.63,74.39,74.41,61000.0,46.8281,46.8595,46.7088,46.7214,61000.0
2007-08-30 14:45:00,74.41,74.49,74.27,74.37,49400.0,46.7214,46.7716,46.6335,46.6963,49400.0
2007-08-30 14:50:00,74.36,74.47,74.29,74.41,31700.0,46.69,46.759,46.646,46.7214,31700.0
2007-08-30 14:55:00,74.42,74.52,74.32,74.46,36400.0,46.7277,46.7904,46.6649,46.7528,36400.0
2007-08-30 15:00:00,74.46,74.75,74.46,74.72,43600.0,46.7528,46.9349,46.7528,46.916,43600.0
2007-08-30 15:05:00,74.72,74.9,74.64,74.86,48400.0,46.916,47.029,46.8658,47.0039,48400.0
2007-08-30 15:10:00,74.85,74.96,74.76,74.82,52900.0,46.9976,47.0667,46.9411,46.9788,52900.0
2007-08-30 15:15:00,74.8,74.99,74.8,74.95,29900.0,46.9663,47.0856,46.9663,47.0604,29900.0
2007-08-30 15:20:00,74.96,75.23,74.89,75.15,59400.0,47.0667,47.2362,47.0228,47.186,59400.0
2007-08-30 15:25:00,75.13,75.16,74.92,74.94,44800.0,47.1735,47.1923,47.0416,47.0542,44800.0
2007-08-30 15:30:00,74.94,75.1,74.94,75.06,40900.0,47.0542,47.1546,47.0542,47.1295,40900.0
2007-08-30 15:35:00,75.08,75.11,74.88,74.92,56500.0,47.1421,47.1609,47.0165,47.0416,56500.0
2007-08-30 15:40:00,74.92,74.92,74.7,74.7,63100.0,47.0416,47.0416,46.9035,46.9035,63100.0
2007-08-30 15:45:00,74.71,74.83,74.61,74.75,69400.0,46.9097,46.9851,46.847,46.9349,69400.0
2007-08-30 15:50:00,74.72,74.82,74.66,74.73,58000.0,46.916,46.9788,46.8783,46.9223,58000.0
2007-08-30 15:55:00,74.74,74.76,74.67,74.7,70100.0,46.9286,46.9411,46.8846,46.9035,70100.0
2007-08-31 09:30:00,75.66,75.97,75.24,75.87,159200.0,47.5062,47.7009,47.2425,47.6381,159200.0
2007-08-31 09:35:00,75.86,76.09,75.82,75.89,98400.0,47.6318,47.7762,47.6067,47.6507,98400.0
2007-08-31 09:40:00,75.89,75.89,75.6,75.75,59800.0,47.6507,47.6507,47.4686,47.5627,59800.0
2007-08-31 09:45:00,75.76,75.88,75.69,75.85,48400.0,47.569,47.6444,47.5251,47.6255,48400.0
2007-08-31 09:50:00,75.88,75.94,75.55,75.57,38600.0,47.6444,47.682,47.4372,47.4497,38600.0
2007-08-31 09:55:00,75.55,75.61,75.46,75.53,38700.0,47.4372,47.4748,47.3807,47.4246,38700.0
2007-08-31 10:00:00,75.56,75.83,75.21,75.39,114500.0,47.4435,47.613,47.2237,47.3367,114500.0
2007-08-31 10:05:00,75.4,75.63,75.29,75.34,55800.0,47.343,47.4874,47.2739,47.3053,55800.0
2007-08-31 10:10:00,75.35,75.55,75.25,75.49,36800.0,47.3116,47.4372,47.2488,47.3995,36800.0
2007-08-31 10:15:00,75.48,75.65,75.44,75.6,35700.0,47.3932,47.5,47.3681,47.4686,35700.0
2007-08-31 10:20:00,75.62,75.92,75.55,75.9,47200.0,47.4811,47.6695,47.4372,47.6569,47200.0
2007-08-31 10:25:00,75.9,75.99,75.72,75.95,29900.0,47.6569,47.7134,47.5439,47.6883,29900.0
2007-08-31 10:30:00,75.93,75.97,75.88,75.91,32700.0,47.6758,47.7009,47.6444,47.6632,32700.0
2007-08-31 10:35:00,75.9,75.98,75.85,75.95,24300.0,47.6569,47.7072,47.6255,47.6883,24300.0
2007-08-31 10:40:00,75.95,75.96,75.87,75.87,18700.0,47.6883,47.6946,47.6381,47.6381,18700.0
2007-08-31 10:45:00,75.86,75.88,75.75,75.77,18200.0,47.6318,47.6444,47.5627,47.5753,18200.0
2007-08-31 10:50:00,75.77,75.9,75.7,75.9,22100.0,47.5753,47.6569,47.5314,47.6569,22100.0
2007-08-31 10:55:00,75.91,75.93,75.77,75.77,20900.0,47.6632,47.6758,47.5753,47.5753,20900.0
2007-08-31 11:00:00,75.77,75.89,75.73,75.86,24200.0,47.5753,47.6507,47.5502,47.6318,24200.0
2007-08-31 11:05:00,75.86,75.9,75.64,75.68,34200.0,47.6318,47.6569,47.4937,47.5188,34200.0
2007-08-31 11:10:00,75.67,75.79,75.57,75.76,46500.0,47.5125,47.5879,47.4497,47.569,46500.0
2007-08-31 11:15:00,75.77,75.98,75.74,75.92,35100.0,47.5753,47.7072,47.5565,47.6695,35100.0
2007-08-31 11:20:00,75.92,75.96,75.7,75.73,38500.0,47.6695,47.6946,47.5314,47.5502,38500.0
2007-08-31 11:25:00,75.74,75.84,75.71,75.84,37100.0,47.5565,47.6193,47.5376,47.6193,37100.0
2007-08-31 11:30:00,75.84,75.97,75.78,75.95,19300.0,47.6193,47.7009,47.5816,47.6883,19300.0
2007-08-31 11:35:00,75.96,75.97,75.82,75.86,24500.0,47.6946,47.7009,47.6067,47.6318,24500.0
2007-08-31 11:40:00,75.86,75.89,75.78,75.81,22300.0,47.6318,47.6507,47.5816,47.6004,22300.0
2007-08-31 11:45:00,75.82,75.96,75.76,75.96,23500.0,47.6067,47.6946,47.569,47.6946,23500.0
2007-08-31 11:50:00,75.94,75.99,75.92,75.92,49500.0,47.682,47.7134,47.6695,47.6695,49500.0
2007-08-31 11:55:00,75.89,76.1,75.85,75.99,67400.0,47.6507,47.7825,47.6255,47.7134,67400.0
2007-08-31 12:00:00,75.99,76.15,75.99,76.06,36600.0,47.7134,47.8139,47.7134,47.7574,36600.0
2007-08-31 12:05:00,76.02,76.12,76.02,76.04,23300.0,47.7323,47.7951,47.7323,47.7448,23300.0
2007-08-31 12:10:00,76.04,76.13,76.0,76.02,29200.0,47.7448,47.8013,47.7197,47.7323,29200.0
2007-08-31 12:15:00,76.03,76.11,75.98,76.11,27400.0,47.7386,47.7888,47.7072,47.7888,27400.0
2007-08-31 12:20:00,76.11,76.21,76.05,76.13,40300.0,47.7888,47.8516,47.7511,47.8013,40300.0
2007-08-31 12:25:00,76.13,76.15,76.06,76.08,14200.0,47.8013,47.8139,47.7574,47.77,14200.0
2007-08-31 12:30:00,76.09,76.22,76.06,76.19,37600.0,47.7762,47.8579,47.7574,47.839,37600.0
2007-08-31 12:35:00,76.2,76.24,76.14,76.2,31400.0,47.8453,47.8704,47.8076,47.8453,31400.0
2007-08-31 12:40:00,76.2,76.28,76.13,76.22,30600.0,47.8453,47.8955,47.8013,47.8579,30600.0
2007-08-31 12:45:00,76.22,76.24,76.19,76.21,6800.0,47.8579,47.8704,47.839,47.8516,6800.0
2007-08-31 12:50:00,76.18,76.18,76.0,76.04,19300.0,47.8327,47.8327,47.7197,47.7448,19300.0
2007-08-31 12:55:00,76.03,76.16,75.99,75.99,15900.0,47.7386,47.8202,47.7134,47.7134,15900.0
2007-08-31 13:00:00,75.99,76.13,75.83,75.86,24900.0,47.7134,47.8013,47.613,47.6318,24900.0
2007-08-31 13:05:00,75.87,75.92,75.84,75.9,14800.0,47.6381,47.6695,47.6193,47.6569,14800.0
2007-08-31 13:10:00,75.9,75.96,75.85,75.91,11200.0,47.6569,47.6946,47.6255,47.6632,11200.0
2007-08-31 13:15:00,75.89,75.97,75.89,75.9,13500.0,47.6507,47.7009,47.6507,47.6569,13500.0
2007-08-31 13:20:00,75.9,76.0,75.87,75.95,12600.0,47.6569,47.7197,47.6381,47.6883,12600.0
2007-08-31 13:25:00,75.95,76.09,75.95,76.06,17900.0,47.6883,47.7762,47.6883,47.7574,17900.0
2007-08-31 13:30:00,76.07,76.08,75.96,75.98,43000.0,47.7637,47.77,47.6946,47.7072,43000.0
2007-08-31 13:35:00,75.96,76.03,75.94,76.01,11800.0,47.6946,47.7386,47.682,47.726,11800.0
2007-08-31 13:40:00,75.98,75.98,75.87,75.9,16400.0,47.7072,47.7072,47.6381,47.6569,16400.0
2007-08-31 13:45:00,75.88,75.9,75.8,75.84,22100.0,47.6444,47.6569,47.5941,47.6193,22100.0
2007-08-31 13:50:00,75.84,75.96,75.77,75.95,16900.0,47.6193,47.6946,47.5753,47.6883,16900.0
2007-08-31 13:55:00,75.96,75.97,75.9,75.95,6800.0,47.6946,47.7009,47.6569,47.6883,6800.0
2007-08-31 14:00:00,75.95,76.06,75.95,75.97,18600.0,47.6883,47.7574,47.6883,47.7009,18600.0
2007-08-31 14:05:00,75.98,76.09,75.93,76.09,15000.0,47.7072,47.7762,47.6758,47.7762,15000.0
2007-08-31 14:10:00,76.07,76.1,75.98,75.98,17100.0,47.7637,47.7825,47.7072,47.7072,17100.0
2007-08-31 14:15:00,75.97,76.06,75.96,76.02,18500.0,47.7009,47.7574,47.6946,47.7323,18500.0
2007-08-31 14:20:00,76.02,76.04,75.86,75.86,19500.0,47.7323,47.7448,47.6318,47.6318,19500.0
2007-08-31 14:25:00,75.86,75.94,75.81,75.91,24300.0,47.6318,47.682,47.6004,47.6632,24300.0
2007-08-31 14:30:00,75.91,76.01,75.83,76.0,21000.0,47.6632,47.726,47.613,47.7197,21000.0
2007-08-31 14:35:00,76.0,76.1,75.94,76.04,27400.0,47.7197,47.7825,47.682,47.7448,27400.0
2007-08-31 14:40:00,76.05,76.1,76.03,76.09,15800.0,47.7511,47.7825,47.7386,47.7762,15800.0
2007-08-31 14:45:00,76.08,76.13,76.04,76.08,24200.0,47.77,47.8013,47.7448,47.77,24200.0
2007-08-31 14:50:00,76.06,76.12,76.05,76.07,15800.0,47.7574,47.7951,47.7511,47.7637,15800.0
2007-08-31 14:55:00,76.07,76.07,75.88,75.89,25500.0,47.7637,47.7637,47.6444,47.6507,25500.0
2007-08-31 15:00:00,75.91,75.98,75.9,75.96,41500.0,47.6632,47.7072,47.6569,47.6946,41500.0
2007-08-31 15:05:00,75.96,76.06,75.96,76.01,16400.0,47.6946,47.7574,47.6946,47.726,16400.0
2007-08-31 15:10:00,76.01,76.14,76.01,76.04,24000.0,47.726,47.8076,47.726,47.7448,24000.0
2007-08-31 15:15:00,76.04,76.15,76.04,76.07,18200.0,47.7448,47.8139,47.7448,47.7637,18200.0
2007-08-31 15:20:00,76.07,76.07,75.92,75.97,25700.0,47.7637,47.7637,47.6695,47.7009,25700.0
2007-08-31 15:25:00,75.97,76.15,75.95,76.12,35500.0,47.7009,47.8139,47.6883,47.7951,35500.0
2007-08-31 15:30:00,76.11,76.18,76.03,76.06,50300.0,47.7888,47.8327,47.7386,47.7574,50300.0
2007-08-31 15:35:00,76.05,76.2,76.05,76.13,83800.0,47.7511,47.8453,47.7511,47.8013,83800.0
2007-08-31 15:40:00,76.14,76.2,76.03,76.07,76700.0,47.8076,47.8453,47.7386,47.7637,76700.0
2007-08-31 15:45:00,76.07,76.07,75.81,75.81,79000.0,47.7637,47.7637,47.6004,47.6004,79000.0
2007-08-31 15:50:00,75.83,75.97,75.75,75.87,124500.0,47.613,47.7009,47.5627,47.6381,124500.0
2007-08-31 15:55:00,75.88,75.95,75.64,75.64,177500.0,47.6444,47.6883,47.4937,47.4937,177500.0
2007-09-04 09:30:00,75.8,75.98,75.47,75.78,115800.0,47.5941,47.7072,47.3869,47.5816,115800.0
2007-09-04 09:35:00,75.81,75.95,75.73,75.79,70700.0,47.6004,47.6883,47.5502,47.5879,70700.0
2007-09-04 09:40:00,75.8,76.19,75.73,76.13,50100.0,47.5941,47.839,47.5502,47.8013,50100.0
2007-09-04 09:45:00,76.16,76.58,76.12,76.37,112100.0,47.8202,48.0839,47.7951,47.952,112100.0
2007-09-04 09:50:00,76.35,76.35,76.03,76.03,30100.0,47.9395,47.9395,47.7386,47.7386,30100.0
2007-09-04 09:55:00,76.04,76.3,76.03,76.27,36300.0,47.7448,47.9081,47.7386,47.8893,36300.0
2007-09-04 10:00:00,76.3,76.45,76.16,76.33,45800.0,47.9081,48.0023,47.8202,47.9269,45800.0
2007-09-04 10:05:00,76.33,76.59,76.31,76.43,96100.0,47.9269,48.0902,47.9144,47.9897,96100.0
2007-09-04 10:10:00,76.42,76.58,76.4,76.58,31200.0,47.9834,48.0839,47.9709,48.0839,31200.0
2007-09-04 10:15:00,76.56,76.62,76.5,76.58,45900.0,48.0713,48.109,48.0337,48.0839,45900.0
2007-09-04 10:20:00,76.57,76.6,76.52,76.55,23400.0,48.0776,48.0965,48.0462,48.0651,23400.0
2007-09-04 10:25:00,76.54,76.55,76.39,76.46,40900.0,48.0588,48.0651,47.9646,48.0086,40900.0
2007-09-04 10:30:00,76.48,76.68,76.48,76.57,38400.0,48.0211,48.1467,48.0211,48.0776,38400.0
2007-09-04 10:35:00,76.6,76.81,76.55,76.77,114300.0,48.0965,48.2283,48.0651,48.2032,114300.0
2007-09-04 10:40:00,76.77,76.95,76.77,76.92,88700.0,48.2032,48.3162,48.2032,48.2974,88700.0
2007-09-04 10:45:00,76.92,77.0,76.92,76.95,40000.0,48.2974,48.3476,48.2974,48.3162,40000.0
2007-09-04 10:50:00,76.95,76.98,76.89,76.91,38400.0,48.3162,48.3351,48.2785,48.2911,38400.0
2007-09-04 10:55:00,76.91,76.91,76.77,76.77,30400.0,48.2911,48.2911,48.2032,48.2032,30400.0
2007-09-04 11:00:00,76.79,76.79,76.63,76.67,34000.0,48.2158,48.2158,48.1153,48.1404,34000.0
2007-09-04 11:05:00,76.65,76.83,76.65,76.67,38900.0,48.1279,48.2409,48.1279,48.1404,38900.0
2007-09-04 11:10:00,76.66,76.72,76.59,76.6,30400.0,48.1341,48.1718,48.0902,48.0965,30400.0
2007-09-04 11:15:00,76.61,76.64,76.52,76.56,46700.0,48.1027,48.1216,48.0462,48.0713,46700.0
2007-09-04 11:20:00,76.55,76.63,76.52,76.59,29800.0,48.0651,48.1153,48.0462,48.0902,29800.0
2007-09-04 11:25:00,76.59,76.61,76.44,76.44,28400.0,48.0902,48.1027,47.996,47.996,28400.0
2007-09-04 11:30:00,76.46,76.47,76.4,76.41,24200.0,48.0086,48.0148,47.9709,47.9772,24200.0
2007-09-04 11:35:00,76.41,76.72,76.41,76.72,77600.0,47.9772,48.1718,47.9772,48.1718,77600.0
2007-09-04 11:40:00,76.72,76.81,76.68,76.81,46100.0,48.1718,48.2283,48.1467,48.2283,46100.0
2007-09-04 11:45:00,76.8,76.81,76.67,76.67,17200.0,48.222,48.2283,48.1404,48.1404,17200.0
2007-09-04 11:50:00,76.69,76.78,76.68,76.78,13500.0,48.153,48.2095,48.1467,48.2095,13500.0
2007-09-04 11:55:00,76.78,76.79,76.72,76.73,16100.0,48.2095,48.2158,48.1718,48.1781,16100.0
2007-09-04 12:00:00,76.74,76.76,76.65,76.65,21500.0,48.1844,48.1969,48.1279,48.1279,21500.0
2007-09-04 12:05:00,76.66,76.67,76.63,76.66,20000.0,48.1341,48.1404,48.1153,48.1341,20000.0
2007-09-04 12:10:00,76.64,76.66,76.6,76.6,40800.0,48.1216,48.1341,48.0965,48.0965,40800.0
2007-09-04 12:15:00,76.6,76.62,76.57,76.57,20600.0,48.0965,48.109,48.0776,48.0776,20600.0
2007-09-04 12:20:00,76.58,76.61,76.51,76.53,31400.0,48.0839,48.1027,48.0399,48.0525,31400.0
2007-09-04 12:25:00,76.51,76.51,76.46,76.48,39600.0,48.0399,48.0399,48.0086,48.0211,39600.0
2007-09-04 12:30:00,76.48,76.54,76.48,76.52,27400.0,48.0211,48.0588,48.0211,48.0462,27400.0
2007-09-04 12:35:00,76.54,76.54,76.45,76.46,24100.0,48.0588,48.0588,48.0023,48.0086,24100.0
2007-09-04 12:40:00,76.45,76.53,76.45,76.5,19200.0,48.0023,48.0525,48.0023,48.0337,19200.0
2007-09-04 12:45:00,76.51,76.52,76.45,76.47,19000.0,48.0399,48.0462,48.0023,48.0148,19000.0
2007-09-04 12:50:00,76.47,76.5,76.46,76.46,16900.0,48.0148,48.0337,48.0086,48.0086,16900.0
2007-09-04 12:55:00,76.46,76.47,76.41,76.42,11100.0,48.0086,48.0148,47.9772,47.9834,11100.0
2007-09-04 13:00:00,76.42,76.43,76.34,76.41,23000.0,47.9834,47.9897,47.9332,47.9772,23000.0
2007-09-04 13:05:00,76.41,76.42,76.27,76.31,17800.0,47.9772,47.9834,47.8893,47.9144,17800.0
2007-09-04 13:10:00,76.3,76.56,76.29,76.5,34800.0,47.9081,48.0713,47.9018,48.0337,34800.0
2007-09-04 13:15:00,76.54,76.67,76.51,76.52,38700.0,48.0588,48.1404,48.0399,48.0462,38700.0
2007-09-04 13:20:00,76.51,76.71,76.51,76.68,20900.0,48.0399,48.1655,48.0399,48.1467,20900.0
2007-09-04 13:25:00,76.67,76.67,76.54,76.58,17800.0,48.1404,48.1404,48.0588,48.0839,17800.0
2007-09-04 13:30:00,76.58,76.65,76.57,76.6,12900.0,48.0839,48.1279,48.0776,48.0965,12900.0
2007-09-04 13:35:00,76.62,76.69,76.58,76.66,36500.0,48.109,48.153,48.0839,48.1341,36500.0
2007-09-04 13:40:00,76.65,76.69,76.55,76.68,33000.0,48.1279,48.153,48.0651,48.1467,33000.0
2007-09-04 13:45:00,76.69,76.71,76.64,76.68,25600.0,48.153,48.1655,48.1216,48.1467,25600.0
2007-09-04 13:50:00,76.69,76.7,76.65,76.65,18300.0,48.153,48.1592,48.1279,48.1279,18300.0
2007-09-04 13:55:00,76.66,76.7,76.65,76.7,10800.0,48.1341,48.1592,48.1279,48.1592,10800.0
2007-09-04 14:00:00,76.7,76.7,76.56,76.58,25800.0,48.1592,48.1592,48.0713,48.0839,25800.0
2007-09-04 14:05:00,76.59,76.68,76.56,76.59,29500.0,48.0902,48.1467,48.0713,48.0902,29500.0
2007-09-04 14:10:00,76.59,76.7,76.59,76.69,28600.0,48.0902,48.1592,48.0902,48.153,28600.0
2007-09-04 14:15:00,76.69,76.74,76.65,76.69,45500.0,48.153,48.1844,48.1279,48.153,45500.0
2007-09-04 14:20:00,76.71,76.75,76.66,76.69,37900.0,48.1655,48.1906,48.1341,48.153,37900.0
2007-09-04 14:25:00,76.71,76.74,76.58,76.6,25400.0,48.1655,48.1844,48.0839,48.0965,25400.0
2007-09-04 14:30:00,76.59,76.65,76.58,76.61,41500.0,48.0902,48.1279,48.0839,48.1027,41500.0
2007-09-04 14:35:00,76.61,76.68,76.55,76.65,29600.0,48.1027,48.1467,48.0651,48.1279,29600.0
2007-09-04 14:40:00,76.63,76.78,76.63,76.78,70900.0,48.1153,48.2095,48.1153,48.2095,70900.0
2007-09-04 14:45:00,76.78,76.9,76.78,76.86,54600.0,48.2095,48.2848,48.2095,48.2597,54600.0
2007-09-04 14:50:00,76.87,77.0,76.87,77.0,43200.0,48.266,48.3476,48.266,48.3476,43200.0
2007-09-04 14:55:00,77.0,77.03,76.99,77.01,48100.0,48.3476,48.3664,48.3413,48.3539,48100.0
2007-09-04 15:00:00,77.0,77.07,76.94,77.02,54500.0,48.3476,48.3916,48.3099,48.3602,54500.0
2007-09-04 15:05:00,77.02,77.14,76.99,77.11,54700.0,48.3602,48.4355,48.3413,48.4167,54700.0
2007-09-04 15:10:00,77.11,77.19,77.1,77.15,73300.0,48.4167,48.4669,48.4104,48.4418,73300.0
2007-09-04 15:15:00,77.16,77.21,77.11,77.11,40000.0,48.4481,48.4795,48.4167,48.4167,40000.0
2007-09-04 15:20:00,77.11,77.18,77.1,77.15,39300.0,48.4167,48.4606,48.4104,48.4418,39300.0
2007-09-04 15:25:00,77.15,77.29,77.15,77.27,59500.0,48.4418,48.5297,48.4418,48.5171,59500.0
2007-09-04 15:30:00,77.25,77.34,77.2,77.31,87700.0,48.5046,48.5611,48.4732,48.5423,87700.0
2007-09-04 15:35:00,77.31,77.37,77.3,77.34,134400.0,48.5423,48.5799,48.536,48.5611,134400.0
2007-09-04 15:40:00,77.33,77.36,77.06,77.08,109700.0,48.5548,48.5737,48.3853,48.3978,109700.0
2007-09-04 15:45:00,77.09,77.18,77.01,77.04,153100.0,48.4041,48.4606,48.3539,48.3727,153100.0
2007-09-04 15:50:00,77.05,77.05,76.92,76.94,192300.0,48.379,48.379,48.2974,48.3099,192300.0
2007-09-04 15:55:00,76.94,76.95,76.7,76.74,299200.0,48.3099,48.3162,48.1592,48.1844,299200.0
2007-09-05 09:30:00,76.25,76.54,76.2,76.5,86300.0,47.8767,48.0588,47.8453,48.0337,86300.0
2007-09-05 09:35:00,76.5,76.72,76.48,76.67,69600.0,48.0337,48.1718,48.0211,48.1404,69600.0
2007-09-05 09:40:00,76.67,76.95,76.4,76.63,92900.0,48.1404,48.3162,47.9709,48.1153,92900.0
2007-09-05 09:45:00,76.66,76.92,76.56,76.74,63400.0,48.1341,48.2974,48.0713,48.1844,63400.0
2007-09-05 09:50:00,76.74,76.87,76.72,76.84,77900.0,48.1844,48.266,48.1718,48.2472,77900.0
2007-09-05 09:55:00,76.85,76.92,76.71,76.75,70000.0,48.2534,48.2974,48.1655,48.1906,70000.0
2007-09-05 10:00:00,76.75,76.75,75.99,76.2,184400.0,48.1906,48.1906,47.7134,47.8453,184400.0
2007-09-05 10:05:00,76.19,76.22,75.85,76.22,183300.0,47.839,47.8579,47.6255,47.8579,183300.0
2007-09-05 10:10:00,76.23,76.23,75.84,75.84,151000.0,47.8641,47.8641,47.6193,47.6193,151000.0
2007-09-05 10:15:00,75.85,75.9,75.63,75.67,115900.0,47.6255,47.6569,47.4874,47.5125,115900.0
2007-09-05 10:20:00,75.67,75.71,75.61,75.69,54700.0,47.5125,47.5376,47.4748,47.5251,54700.0
2007-09-05 10:25:00,75.69,75.91,75.68,75.86,66000.0,47.5251,47.6632,47.5188,47.6318,66000.0
2007-09-05 10:30:00,75.85,75.97,75.8,75.94,64000.0,47.6255,47.7009,47.5941,47.682,64000.0
2007-09-05 10:35:00,75.92,76.01,75.86,75.95,53300.0,47.6695,47.726,47.6318,47.6883,53300.0
2007-09-05 10:40:00,75.95,75.95,75.84,75.95,40800.0,47.6883,47.6883,47.6193,47.6883,40800.0
2007-09-05 10:45:00,75.94,76.01,75.88,75.98,34000.0,47.682,47.726,47.6444,47.7072,34000.0
2007-09-05 10:50:00,75.99,76.04,75.95,76.02,25500.0,47.7134,47.7448,47.6883,47.7323,25500.0
2007-09-05 10:55:00,76.01,76.01,75.8,75.85,43700.0,47.726,47.726,47.5941,47.6255,43700.0
2007-09-05 11:00:00,75.85,75.85,75.68,75.7,37700.0,47.6255,47.6255,47.5188,47.5314,37700.0
2007-09-05 11:05:00,75.68,75.78,75.61,75.65,38500.0,47.5188,47.5816,47.4748,47.5,38500.0
2007-09-05 11:10:00,75.66,75.7,75.6,75.69,35800.0,47.5062,47.5314,47.4686,47.5251,35800.0
2007-09-05 11:15:00,75.68,75.68,75.6,75.66,27300.0,47.5188,47.5188,47.4686,47.5062,27300.0
2007-09-05 11:20:00,75.65,75.7,75.6,75.6,41900.0,47.5,47.5314,47.4686,47.4686,41900.0
2007-09-05 11:25:00,75.61,75.62,75.51,75.57,38400.0,47.4748,47.4811,47.4121,47.4497,38400.0
2007-09-05 11:30:00,75.57,75.61,75.5,75.53,53400.0,47.4497,47.4748,47.4058,47.4246,53400.0
2007-09-05 11:35:00,75.52,75.55,75.46,75.47,53700.0,47.4183,47.4372,47.3807,47.3869,53700.0
2007-09-05 11:40:00,75.47,75.6,75.45,75.57,89500.0,47.3869,47.4686,47.3744,47.4497,89500.0
2007-09-05 11:45:00,75.57,75.6,75.5,75.51,32300.0,47.4497,47.4686,47.4058,47.4121,32300.0
2007-09-05 11:50:00,75.52,75.57,75.49,75.56,36600.0,47.4183,47.4497,47.3995,47.4435,36600.0
2007-09-05 11:55:00,75.56,75.7,75.55,75.66,65800.0,47.4435,47.5314,47.4372,47.5062,65800.0
2007-09-05 12:00:00,75.65,75.67,75.61,75.63,25100.0,47.5,47.5125,47.4748,47.4874,25100.0
2007-09-05 12:05:00,75.61,75.62,75.56,75.58,24500.0,47.4748,47.4811,47.4435,47.456,24500.0
2007-09-05 12:10:00,75.57,75.74,75.56,75.74,30800.0,47.4497,47.5565,47.4435,47.5565,30800.0
2007-09-05 12:15:00,75.75,75.77,75.65,75.68,23500.0,47.5627,47.5753,47.5,47.5188,23500.0
2007-09-05 12:20:00,75.69,75.75,75.67,75.75,18700.0,47.5251,47.5627,47.5125,47.5627,18700.0
2007-09-05 12:25:00,75.74,75.86,75.74,75.84,30200.0,47.5565,47.6318,47.5565,47.6193,30200.0
2007-09-05 12:30:00,75.85,75.85,75.71,75.72,23900.0,47.6255,47.6255,47.5376,47.5439,23900.0
2007-09-05 12:35:00,75.74,75.78,75.72,75.78,11300.0,47.5565,47.5816,47.5439,47.5816,11300.0
2007-09-05 12:40:00,75.76,75.8,75.7,75.75,21900.0,47.569,47.5941,47.5314,47.5627,21900.0
2007-09-05 12:45:00,75.75,75.8,75.64,75.7,32100.0,47.5627,47.5941,47.4937,47.5314,32100.0
2007-09-05 12:50:00,75.72,75.73,75.66,75.71,9700.0,47.5439,47.5502,47.5062,47.5376,9700.0
2007-09-05 12:55:00,75.72,75.85,75.72,75.83,17200.0,47.5439,47.6255,47.5439,47.613,17200.0
2007-09-05 13:00:00,75.83,75.9,75.78,75.78,25700.0,47.613,47.6569,47.5816,47.5816,25700.0
2007-09-05 13:05:00,75.78,75.83,75.76,75.8,14900.0,47.5816,47.613,47.569,47.5941,14900.0
2007-09-05 13:10:00,75.79,75.91,75.78,75.79,33000.0,47.5879,47.6632,47.5816,47.5879,33000.0
2007-09-05 13:15:00,75.8,75.88,75.79,75.8,17200.0,47.5941,47.6444,47.5879,47.5941,17200.0
2007-09-05 13:20:00,75.8,75.83,75.68,75.71,27400.0,47.5941,47.613,47.5188,47.5376,27400.0
2007-09-05 13:25:00,75.7,75.79,75.7,75.71,17800.0,47.5314,47.5879,47.5314,47.5376,17800.0
2007-09-05 13:30:00,75.69,75.74,75.57,75.7,45400.0,47.5251,47.5565,47.4497,47.5314,45400.0
2007-09-05 13:35:00,75.73,75.77,75.61,75.77,17200.0,47.5502,47.5753,47.4748,47.5753,17200.0
2007-09-05 13:40:00,75.76,75.81,75.71,75.73,22400.0,47.569,47.6004,47.5376,47.5502,22400.0
2007-09-05 13:45:00,75.74,75.83,75.72,75.8,17300.0,47.5565,47.613,47.5439,47.5941,17300.0
2007-09-05 13:50:00,75.81,75.87,75.78,75.84,11500.0,47.6004,47.6381,47.5816,47.6193,11500.0
2007-09-05 13:55:00,75.83,75.86,75.72,75.74,31000.0,47.613,47.6318,47.5439,47.5565,31000.0
2007-09-05 14:00:00,75.74,75.81,75.5,75.51,89800.0,47.5565,47.6004,47.4058,47.4121,89800.0
2007-09-05 14:05:00,75.5,75.58,75.47,75.51,48600.0,47.4058,47.456,47.3869,47.4121,48600.0
2007-09-05 14:10:00,75.51,75.53,75.44,75.46,33100.0,47.4121,47.4246,47.3681,47.3807,33100.0
2007-09-05 14:15:00,75.47,75.53,75.44,75.49,28500.0,47.3869,47.4246,47.3681,47.3995,28500.0
2007-09-05 14:20:00,75.49,75.53,75.31,75.33,45000.0,47.3995,47.4246,47.2865,47.299,45000.0
2007-09-05 14:25:00,75.34,75.35,75.23,75.26,38800.0,47.3053,47.3116,47.2362,47.2551,38800.0
2007-09-05 14:30:00,75.26,75.33,75.21,75.27,58800.0,47.2551,47.299,47.2237,47.2614,58800.0
2007-09-05 14:35:00,75.26,75.31,75.23,75.26,55100.0,47.2551,47.2865,47.2362,47.2551,55100.0
2007-09-05 14:40:00,75.28,75.29,75.13,75.19,59600.0,47.2676,47.2739,47.1735,47.2111,59600.0
2007-09-05 14:45:00,75.18,75.2,75.09,75.18,100500.0,47.2049,47.2174,47.1483,47.2049,100500.0
2007-09-05 14:50:00,75.17,75.22,75.06,75.14,49600.0,47.1986,47.23,47.1295,47.1797,49600.0
2007-09-05 14:55:00,75.16,75.24,75.15,75.15,77200.0,47.1923,47.2425,47.186,47.186,77200.0
2007-09-05 15:00:00,75.15,75.2,75.09,75.14,61100.0,47.186,47.2174,47.1483,47.1797,61100.0
2007-09-05 15:05:00,75.14,75.24,75.12,75.23,73700.0,47.1797,47.2425,47.1672,47.2362,73700.0
2007-09-05 15:10:00,75.24,75.32,75.19,75.3,63600.0,47.2425,47.2928,47.2111,47.2802,63600.0
2007-09-05 15:15:00,75.31,75.34,75.23,75.3,75000.0,47.2865,47.3053,47.2362,47.2802,75000.0
2007-09-05 15:20:00,75.3,75.34,75.2,75.34,76800.0,47.2802,47.3053,47.2174,47.3053,76800.0
2007-09-05 15:25:00,75.33,75.33,75.24,75.33,52300.0,47.299,47.299,47.2425,47.299,52300.0
2007-09-05 15:30:00,75.32,75.42,75.2,75.23,54400.0,47.2928,47.3555,47.2174,47.2362,54400.0
2007-09-05 15:35:00,75.24,75.27,75.11,75.19,66600.0,47.2425,47.2614,47.1609,47.2111,66600.0
2007-09-05 15:40:00,75.19,75.4,75.19,75.37,105100.0,47.2111,47.343,47.2111,47.3242,105100.0
2007-09-05 15:45:00,75.37,75.62,75.32,75.57,109600.0,47.3242,47.4811,47.2928,47.4497,109600.0
2007-09-05 15:50:00,75.57,75.69,75.47,75.57,160400.0,47.4497,47.5251,47.3869,47.4497,160400.0
2007-09-05 15:55:00,75.58,75.59,75.41,75.46,153300.0,47.456,47.4623,47.3493,47.3807,153300.0
2007-09-06 09:30:00,75.7,76.07,75.66,75.86,81400.0,47.5314,47.7637,47.5062,47.6318,81400.0
2007-09-06 09:35:00,75.86,75.89,75.72,75.72,31400.0,47.6318,47.6507,47.5439,47.5439,31400.0
2007-09-06 09:40:00,75.7,75.72,75.27,75.37,84300.0,47.5314,47.5439,47.2614,47.3242,84300.0
2007-09-06 09:45:00,75.37,75.38,75.18,75.28,44600.0,47.3242,47.3304,47.2049,47.2676,44600.0
2007-09-06 09:50:00,75.3,75.43,75.04,75.05,53200.0,47.2802,47.3618,47.1169,47.1232,53200.0
2007-09-06 09:55:00,75.08,75.31,75.01,75.24,34900.0,47.1421,47.2865,47.0981,47.2425,34900.0
2007-09-06 10:00:00,75.25,75.37,75.1,75.1,28900.0,47.2488,47.3242,47.1546,47.1546,28900.0
2007-09-06 10:05:00,75.13,75.14,74.92,74.95,95100.0,47.1735,47.1797,47.0416,47.0604,95100.0
2007-09-06 10:10:00,74.96,75.07,74.84,74.9,54700.0,47.0667,47.1358,46.9914,47.029,54700.0
2007-09-06 10:15:00,74.92,74.95,74.73,74.78,52000.0,47.0416,47.0604,46.9223,46.9537,52000.0
2007-09-06 10:20:00,74.75,74.88,74.68,74.85,60900.0,46.9349,47.0165,46.8909,46.9976,60900.0
2007-09-06 10:25:00,74.81,74.93,74.75,74.76,22700.0,46.9725,47.0479,46.9349,46.9411,22700.0
2007-09-06 10:30:00,74.76,74.83,74.71,74.77,54800.0,46.9411,46.9851,46.9097,46.9474,54800.0
2007-09-06 10:35:00,74.77,74.85,74.72,74.85,30900.0,46.9474,46.9976,46.916,46.9976,30900.0
2007-09-06 10:40:00,74.83,74.92,74.79,74.81,30000.0,46.9851,47.0416,46.96,46.9725,30000.0
2007-09-06 10:45:00,74.82,74.85,74.78,74.81,45200.0,46.9788,46.9976,46.9537,46.9725,45200.0
2007-09-06 10:50:00,74.8,74.93,74.8,74.9,52000.0,46.9663,47.0479,46.9663,47.029,52000.0
2007-09-06 10:55:00,74.91,75.04,74.91,75.02,32900.0,47.0353,47.1169,47.0353,47.1044,32900.0
2007-09-06 11:00:00,75.01,75.01,74.83,74.94,32300.0,47.0981,47.0981,46.9851,47.0542,32300.0
2007-09-06 11:05:00,74.93,75.08,74.93,75.07,35100.0,47.0479,47.1421,47.0479,47.1358,35100.0
2007-09-06 11:10:00,75.06,75.3,75.06,75.26,43800.0,47.1295,47.2802,47.1295,47.2551,43800.0
2007-09-06 11:15:00,75.25,75.27,75.15,75.26,19500.0,47.2488,47.2614,47.186,47.2551,19500.0
2007-09-06 11:20:00,75.26,75.75,75.24,75.73,96600.0,47.2551,47.5627,47.2425,47.5502,96600.0
2007-09-06 11:25:00,75.72,75.81,75.71,75.81,35100.0,47.5439,47.6004,47.5376,47.6004,35100.0
2007-09-06 11:30:00,75.83,76.05,75.8,76.0,61700.0,47.613,47.7511,47.5941,47.7197,61700.0
2007-09-06 11:35:00,75.97,76.07,75.94,76.03,76100.0,47.7009,47.7637,47.682,47.7386,76100.0
2007-09-06 11:40:00,76.03,76.17,76.0,76.15,56800.0,47.7386,47.8265,47.7197,47.8139,56800.0
2007-09-06 11:45:00,76.13,76.36,76.1,76.33,82800.0,47.8013,47.9458,47.7825,47.9269,82800.0
2007-09-06 11:50:00,76.36,76.36,76.14,76.15,104200.0,47.9458,47.9458,47.8076,47.8139,104200.0
2007-09-06 11:55:00,76.14,76.31,76.14,76.25,56000.0,47.8076,47.9144,47.8076,47.8767,56000.0
2007-09-06 12:00:00,76.25,76.25,76.08,76.12,47700.0,47.8767,47.8767,47.77,47.7951,47700.0
2007-09-06 12:05:00,76.13,76.21,76.13,76.19,31000.0,47.8013,47.8516,47.8013,47.839,31000.0
2007-09-06 12:10:00,76.21,76.46,76.2,76.46,64100.0,47.8516,48.0086,47.8453,48.0086,64100.0
2007-09-06 12:15:00,76.45,76.57,76.43,76.44,72400.0,48.0023,48.0776,47.9897,47.996,72400.0
2007-09-06 12:20:00,76.46,76.49,76.4,76.44,37400.0,48.0086,48.0274,47.9709,47.996,37400.0
2007-09-06 12:25:00,76.44,76.47,76.41,76.47,43000.0,47.996,48.0148,47.9772,48.0148,43000.0
2007-09-06 12:30:00,76.47,76.51,76.43,76.5,38900.0,48.0148,48.0399,47.9897,48.0337,38900.0
2007-09-06 12:35:00,76.5,76.7,76.5,76.69,67000.0,48.0337,48.1592,48.0337,48.153,67000.0
2007-09-06 12:40:00,76.69,76.7,76.45,76.5,65700.0,48.153,48.1592,48.0023,48.0337,65700.0
2007-09-06 12:45:00,76.51,76.58,76.42,76.56,54700.0,48.0399,48.0839,47.9834,48.0713,54700.0
2007-09-06 12:50:00,76.56,76.64,76.53,76.58,31000.0,48.0713,48.1216,48.0525,48.0839,31000.0
2007-09-06 12:55:00,76.57,76.66,76.56,76.66,25700.0,48.0776,48.1341,48.0713,48.1341,25700.0
2007-09-06 13:00:00,76.63,76.66,76.61,76.64,21800.0,48.1153,48.1341,48.1027,48.1216,21800.0
2007-09-06 13:05:00,76.63,76.65,76.33,76.36,35700.0,48.1153,48.1279,47.9269,47.9458,35700.0
2007-09-06 13:10:00,76.37,76.4,76.18,76.27,39000.0,47.952,47.9709,47.8327,47.8893,39000.0
2007-09-06 13:15:00,76.27,76.42,76.22,76.38,36400.0,47.8893,47.9834,47.8579,47.9583,36400.0
2007-09-06 13:20:00,76.37,76.4,76.29,76.34,24100.0,47.952,47.9709,47.9018,47.9332,24100.0
2007-09-06 13:25:00,76.31,76.35,76.22,76.3,24700.0,47.9144,47.9395,47.8579,47.9081,24700.0
2007-09-06 13:30:00,76.31,76.32,76.17,76.24,34400.0,47.9144,47.9206,47.8265,47.8704,34400.0
2007-09-06 13:35:00,76.24,76.38,76.23,76.24,28800.0,47.8704,47.9583,47.8641,47.8704,28800.0
2007-09-06 13:40:00,76.24,76.34,76.21,76.34,21100.0,47.8704,47.9332,47.8516,47.9332,21100.0
2007-09-06 13:45:00,76.34,76.52,76.34,76.41,43600.0,47.9332,48.0462,47.9332,47.9772,43600.0
2007-09-06 13:50:00,76.4,76.59,76.4,76.58,27900.0,47.9709,48.0902,47.9709,48.0839,27900.0
2007-09-06 13:55:00,76.6,76.67,76.54,76.65,38700.0,48.0965,48.1404,48.0588,48.1279,38700.0
2007-09-06 14:00:00,76.65,76.68,76.58,76.67,67900.0,48.1279,48.1467,48.0839,48.1404,67900.0
2007-09-06 14:05:00,76.68,76.73,76.58,76.61,58800.0,48.1467,48.1781,48.0839,48.1027,58800.0
2007-09-06 14:10:00,76.61,76.82,76.61,76.69,44700.0,48.1027,48.2346,48.1027,48.153,44700.0
2007-09-06 14:15:00,76.7,76.76,76.68,76.69,20900.0,48.1592,48.1969,48.1467,48.153,20900.0
2007-09-06 14:20:00,76.69,76.76,76.62,76.7,20000.0,48.153,48.1969,48.109,48.1592,20000.0
2007-09-06 14:25:00,76.7,76.74,76.61,76.65,16100.0,48.1592,48.1844,48.1027,48.1279,16100.0
2007-09-06 14:30:00,76.63,76.69,76.52,76.59,37100.0,48.1153,48.153,48.0462,48.0902,37100.0
2007-09-06 14:35:00,76.6,76.69,76.57,76.65,27800.0,48.0965,48.153,48.0776,48.1279,27800.0
2007-09-06 14:40:00,76.65,76.72,76.6,76.65,18000.0,48.1279,48.1718,48.0965,48.1279,18000.0
2007-09-06 14:45:00,76.63,76.69,76.55,76.57,14100.0,48.1153,48.153,48.0651,48.0776,14100.0
2007-09-06 14:50:00,76.58,76.58,76.48,76.48,15000.0,48.0839,48.0839,48.0211,48.0211,15000.0
2007-09-06 14:55:00,76.5,76.61,76.48,76.61,26500.0,48.0337,48.1027,48.0211,48.1027,26500.0
2007-09-06 15:00:00,76.61,76.74,76.58,76.59,36000.0,48.1027,48.1844,48.0839,48.0902,36000.0
2007-09-06 15:05:00,76.58,76.69,76.58,76.58,31500.0,48.0839,48.153,48.0839,48.0839,31500.0
2007-09-06 15:10:00,76.58,76.58,76.41,76.45,43800.0,48.0839,48.0839,47.9772,48.0023,43800.0
2007-09-06 15:15:00,76.46,76.47,76.3,76.34,61800.0,48.0086,48.0148,47.9081,47.9332,61800.0
2007-09-06 15:20:00,76.34,76.35,76.16,76.23,74600.0,47.9332,47.9395,47.8202,47.8641,74600.0
2007-09-06 15:25:00,76.22,76.24,76.13,76.15,50600.0,47.8579,47.8704,47.8013,47.8139,50600.0
2007-09-06 15:30:00,76.16,76.32,76.14,76.32,52100.0,47.8202,47.9206,47.8076,47.9206,52100.0
2007-09-06 15:35:00,76.31,76.4,76.11,76.15,43300.0,47.9144,47.9709,47.7888,47.8139,43300.0
2007-09-06 15:40:00,76.15,76.17,75.89,75.96,123000.0,47.8139,47.8265,47.6507,47.6946,123000.0
2007-09-06 15:45:00,75.95,76.12,75.27,75.92,95400.0,47.6883,47.7951,47.2614,47.6695,95400.0
2007-09-06 15:50:00,75.91,75.93,75.72,75.79,158000.0,47.6632,47.6758,47.5439,47.5879,158000.0
2007-09-06 15:55:00,75.79,75.83,74.96,75.77,272900.0,47.5879,47.613,47.0667,47.5753,272900.0
2007-09-07 09:30:00,74.2,74.5,74.14,74.2,215200.0,46.5895,46.7779,46.5518,46.5895,215200.0
2007-09-07 09:35:00,74.21,74.37,73.63,73.82,230300.0,46.5958,46.6963,46.2316,46.3509,230300.0
2007-09-07 09:40:00,73.77,74.25,73.76,74.22,139600.0,46.3195,46.6209,46.3132,46.6021,139600.0
2007-09-07 09:45:00,74.23,74.23,74.0,74.09,58800.0,46.6084,46.6084,46.4639,46.5205,58800.0
2007-09-07 09:50:00,74.08,74.5,74.08,74.35,96200.0,46.5142,46.7779,46.5142,46.6837,96200.0
2007-09-07 09:55:00,74.31,74.42,74.26,74.34,62400.0,46.6586,46.7277,46.6272,46.6774,62400.0
2007-09-07 10:00:00,74.31,74.39,74.18,74.26,91100.0,46.6586,46.7088,46.577,46.6272,91100.0
2007-09-07 10:05:00,74.26,74.38,74.04,74.04,73400.0,46.6272,46.7025,46.4891,46.4891,73400.0
2007-09-07 10:10:00,74.04,74.19,73.95,73.98,58500.0,46.4891,46.5832,46.4325,46.4514,58500.0
2007-09-07 10:15:00,73.96,74.03,73.9,73.94,81300.0,46.4388,46.4828,46.4012,46.4263,81300.0
2007-09-07 10:20:00,73.95,74.04,73.93,74.02,63800.0,46.4325,46.4891,46.42,46.4765,63800.0
2007-09-07 10:25:00,74.03,74.16,74.0,74.07,75700.0,46.4828,46.5644,46.4639,46.5079,75700.0
2007-09-07 10:30:00,74.08,74.13,74.0,74.0,54500.0,46.5142,46.5456,46.4639,46.4639,54500.0
2007-09-07 10:35:00,74.01,74.07,73.84,73.84,110800.0,46.4702,46.5079,46.3635,46.3635,110800.0
2007-09-07 10:40:00,73.83,73.95,73.78,73.91,130400.0,46.3572,46.4325,46.3258,46.4074,130400.0
2007-09-07 10:45:00,73.92,74.06,73.85,73.92,44300.0,46.4137,46.5016,46.3698,46.4137,44300.0
2007-09-07 10:50:00,73.9,73.97,73.8,73.84,57900.0,46.4012,46.4451,46.3384,46.3635,57900.0
2007-09-07 10:55:00,73.84,74.0,73.84,73.97,44000.0,46.3635,46.4639,46.3635,46.4451,44000.0
2007-09-07 11:00:00,73.96,74.08,73.92,74.06,41900.0,46.4388,46.5142,46.4137,46.5016,41900.0
2007-09-07 11:05:00,74.06,74.13,73.9,73.95,44800.0,46.5016,46.5456,46.4012,46.4325,44800.0
2007-09-07 11:10:00,73.97,73.97,73.83,73.86,44300.0,46.4451,46.4451,46.3572,46.376,44300.0
2007-09-07 11:15:00,73.86,73.92,73.79,73.85,45700.0,46.376,46.4137,46.3321,46.3698,45700.0
2007-09-07 11:20:00,73.85,73.89,73.79,73.87,40700.0,46.3698,46.3949,46.3321,46.3823,40700.0
2007-09-07 11:25:00,73.86,73.9,73.83,73.87,23800.0,46.376,46.4012,46.3572,46.3823,23800.0
2007-09-07 11:30:00,73.86,73.91,73.8,73.9,51700.0,46.376,46.4074,46.3384,46.4012,51700.0
2007-09-07 11:35:00,73.9,74.2,73.9,74.12,86100.0,46.4012,46.5895,46.4012,46.5393,86100.0
2007-09-07 11:40:00,74.09,74.16,74.0,74.06,40400.0,46.5205,46.5644,46.4639,46.5016,40400.0
2007-09-07 11:45:00,74.06,74.17,73.96,74.15,47200.0,46.5016,46.5707,46.4388,46.5581,47200.0
2007-09-07 11:50:00,74.15,74.23,74.07,74.13,51100.0,46.5581,46.6084,46.5079,46.5456,51100.0
2007-09-07 11:55:00,74.13,74.29,74.1,74.15,66200.0,46.5456,46.646,46.5267,46.5581,66200.0
2007-09-07 12:00:00,74.15,74.21,74.05,74.06,43100.0,46.5581,46.5958,46.4953,46.5016,43100.0
2007-09-07 12:05:00,74.06,74.06,73.93,74.04,45400.0,46.5016,46.5016,46.42,46.4891,45400.0
2007-09-07 12:10:00,74.05,74.12,73.91,73.93,73200.0,46.4953,46.5393,46.4074,46.42,73200.0
2007-09-07 12:15:00,73.91,73.93,73.8,73.8,42800.0,46.4074,46.42,46.3384,46.3384,42800.0
2007-09-07 12:20:00,73.8,73.97,73.8,73.89,43700.0,46.3384,46.4451,46.3384,46.3949,43700.0
2007-09-07 12:25:00,73.9,73.97,73.85,73.89,31400.0,46.4012,46.4451,46.3698,46.3949,31400.0
2007-09-07 12:30:00,73.88,74.0,73.85,73.99,39400.0,46.3886,46.4639,46.3698,46.4577,39400.0
2007-09-07 12:35:00,74.0,74.03,73.87,73.88,44200.0,46.4639,46.4828,46.3823,46.3886,44200.0
2007-09-07 12:40:00,73.87,73.93,73.8,73.8,51800.0,46.3823,46.42,46.3384,46.3384,51800.0
2007-09-07 12:45:00,73.83,73.84,73.8,73.82,39900.0,46.3572,46.3635,46.3384,46.3509,39900.0
2007-09-07 12:50:00,73.83,73.85,73.8,73.8,39900.0,46.3572,46.3698,46.3384,46.3384,39900.0
2007-09-07 12:55:00,73.8,73.85,73.75,73.82,78300.0,46.3384,46.3698,46.307,46.3509,78300.0
2007-09-07 13:00:00,73.82,73.91,73.8,73.83,32100.0,46.3509,46.4074,46.3384,46.3572,32100.0
2007-09-07 13:05:00,73.81,73.88,73.75,73.86,100500.0,46.3446,46.3886,46.307,46.376,100500.0
2007-09-07 13:10:00,73.89,73.91,73.74,73.74,33300.0,46.3949,46.4074,46.3007,46.3007,33300.0
2007-09-07 13:15:00,73.75,73.79,73.71,73.74,73300.0,46.307,46.3321,46.2819,46.3007,73300.0
2007-09-07 13:20:00,73.72,73.75,73.61,73.64,77400.0,46.2881,46.307,46.2191,46.2379,77400.0
2007-09-07 13:25:00,73.63,73.72,73.61,73.61,42900.0,46.2316,46.2881,46.2191,46.2191,42900.0
2007-09-07 13:30:00,73.62,73.84,73.6,73.73,48900.0,46.2253,46.3635,46.2128,46.2944,48900.0
2007-09-07 13:35:00,73.74,73.75,73.5,73.5,68200.0,46.3007,46.307,46.15,46.15,68200.0
2007-09-07 13:40:00,73.51,73.56,73.5,73.51,62600.0,46.1563,46.1877,46.15,46.1563,62600.0
2007-09-07 13:45:00,73.5,73.56,73.5,73.53,46500.0,46.15,46.1877,46.15,46.1688,46500.0
2007-09-07 13:50:00,73.53,73.55,73.38,73.38,99500.0,46.1688,46.1814,46.0746,46.0746,99500.0
2007-09-07 13:55:00,73.39,73.43,73.27,73.27,68100.0,46.0809,46.106,46.0056,46.0056,68100.0
2007-09-07 14:00:00,73.27,73.5,73.14,73.23,100400.0,46.0056,46.15,45.924,45.9805,100400.0
2007-09-07 14:05:00,73.25,73.41,73.23,73.34,54800.0,45.993,46.0935,45.9805,46.0495,54800.0
2007-09-07 14:10:00,73.32,73.52,73.2,73.51,66600.0,46.037,46.1626,45.9616,46.1563,66600.0
2007-09-07 14:15:00,73.52,73.58,73.35,73.57,59300.0,46.1626,46.2002,46.0558,46.1939,59300.0
2007-09-07 14:20:00,73.56,73.58,73.35,73.47,50400.0,46.1877,46.2002,46.0558,46.1312,50400.0
2007-09-07 14:25:00,73.47,73.47,73.25,73.26,38000.0,46.1312,46.1312,45.993,45.9993,38000.0
2007-09-07 14:30:00,73.26,73.41,73.22,73.4,67100.0,45.9993,46.0935,45.9742,46.0872,67100.0
2007-09-07 14:35:00,73.41,73.52,73.4,73.48,48600.0,46.0935,46.1626,46.0872,46.1374,48600.0
2007-09-07 14:40:00,73.48,73.5,73.39,73.4,44500.0,46.1374,46.15,46.0809,46.0872,44500.0
2007-09-07 14:45:00,73.4,73.47,73.4,73.4,63600.0,46.0872,46.1312,46.0872,46.0872,63600.0
2007-09-07 14:50:00,73.41,73.42,73.2,73.2,102900.0,46.0935,46.0998,45.9616,45.9616,102900.0
2007-09-07 14:55:00,73.2,73.25,73.14,73.15,88600.0,45.9616,45.993,45.924,45.9302,88600.0
2007-09-07 15:00:00,73.14,73.4,73.14,73.37,76900.0,45.924,46.0872,45.924,46.0684,76900.0
2007-09-07 15:05:00,73.36,73.4,73.17,73.17,64000.0,46.0621,46.0872,45.9428,45.9428,64000.0
2007-09-07 15:10:00,73.17,73.33,73.14,73.33,64800.0,45.9428,46.0433,45.924,46.0433,64800.0
2007-09-07 15:15:00,73.33,73.35,73.22,73.22,100100.0,46.0433,46.0558,45.9742,45.9742,100100.0
2007-09-07 15:20:00,73.22,73.26,73.2,73.2,92700.0,45.9742,45.9993,45.9616,45.9616,92700.0
2007-09-07 15:25:00,73.21,73.26,73.1,73.16,137700.0,45.9679,45.9993,45.8988,45.9365,137700.0
2007-09-07 15:30:00,73.15,73.36,73.11,73.22,97900.0,45.9302,46.0621,45.9051,45.9742,97900.0
2007-09-07 15:35:00,73.23,73.35,73.21,73.24,104000.0,45.9805,46.0558,45.9679,45.9867,104000.0
2007-09-07 15:40:00,73.24,73.39,73.16,73.29,154800.0,45.9867,46.0809,45.9365,46.0181,154800.0
2007-09-07 15:45:00,73.29,73.41,73.25,73.37,128600.0,46.0181,46.0935,45.993,46.0684,128600.0
2007-09-07 15:50:00,73.37,73.51,73.27,73.49,195000.0,46.0684,46.1563,46.0056,46.1437,195000.0
2007-09-07 15:55:00,73.5,73.58,73.32,73.39,316100.0,46.15,46.2002,46.037,46.0809,316100.0
2007-09-10 09:30:00,73.55,74.08,73.01,73.69,86300.0,46.1814,46.5142,45.8423,46.2693,86300.0
2007-09-10 09:35:00,73.69,73.93,73.44,73.92,126700.0,46.2693,46.42,46.1123,46.4137,126700.0
2007-09-10 09:40:00,73.9,74.0,73.61,73.9,71500.0,46.4012,46.4639,46.2191,46.4012,71500.0
2007-09-10 09:45:00,73.89,74.0,73.89,73.96,57600.0,46.3949,46.4639,46.3949,46.4388,57600.0
2007-09-10 09:50:00,73.95,74.08,73.87,73.88,65100.0,46.4325,46.5142,46.3823,46.3886,65100.0
2007-09-10 09:55:00,73.88,73.93,73.64,73.67,49200.0,46.3886,46.42,46.2379,46.2567,49200.0
2007-09-10 10:00:00,73.65,73.75,73.57,73.63,33400.0,46.2442,46.307,46.1939,46.2316,33400.0
2007-09-10 10:05:00,73.62,73.86,73.62,73.76,29300.0,46.2253,46.376,46.2253,46.3132,29300.0
2007-09-10 10:10:00,73.74,73.8,73.57,73.62,27600.0,46.3007,46.3384,46.1939,46.2253,27600.0
2007-09-10 10:15:00,73.64,73.88,73.56,73.87,40300.0,46.2379,46.3886,46.1877,46.3823,40300.0
2007-09-10 10:20:00,73.88,73.98,73.86,73.98,29100.0,46.3886,46.4514,46.376,46.4514,29100.0
2007-09-10 10:25:00,73.98,73.99,73.67,73.68,40600.0,46.4514,46.4577,46.2567,46.263,40600.0
2007-09-10 10:30:00,73.69,73.71,73.47,73.53,41200.0,46.2693,46.2819,46.1312,46.1688,41200.0
2007-09-10 10:35:00,73.51,73.66,73.35,73.38,86300.0,46.1563,46.2505,46.0558,46.0746,86300.0
2007-09-10 10:40:00,73.37,73.38,73.0,73.0,105500.0,46.0684,46.0746,45.836,45.836,105500.0
2007-09-10 10:45:00,73.0,73.02,72.76,72.93,93800.0,45.836,45.8486,45.6854,45.7921,93800.0
2007-09-10 10:50:00,72.96,73.0,72.84,72.86,49500.0,45.8109,45.836,45.7356,45.7481,49500.0
2007-09-10 10:55:00,72.88,73.02,72.85,72.99,104400.0,45.7607,45.8486,45.7419,45.8298,104400.0
2007-09-10 11:00:00,72.99,73.03,72.91,73.0,106200.0,45.8298,45.8549,45.7795,45.836,106200.0
2007-09-10 11:05:00,73.0,73.09,72.9,72.91,72800.0,45.836,45.8926,45.7733,45.7795,72800.0
2007-09-10 11:10:00,72.9,72.92,72.71,72.75,168500.0,45.7733,45.7858,45.654,45.6791,168500.0
2007-09-10 11:15:00,72.75,72.78,72.64,72.72,126000.0,45.6791,45.6979,45.61,45.6602,126000.0
2007-09-10 11:20:00,72.73,72.82,72.69,72.81,52800.0,45.6665,45.723,45.6414,45.7167,52800.0
2007-09-10 11:25:00,72.79,72.97,72.77,72.97,39700.0,45.7042,45.8172,45.6916,45.8172,39700.0
2007-09-10 11:30:00,72.95,72.97,72.79,72.8,36200.0,45.8047,45.8172,45.7042,45.7105,36200.0
2007-09-10 11:35:00,72.79,72.82,72.7,72.77,75200.0,45.7042,45.723,45.6477,45.6916,75200.0
2007-09-10 11:40:00,72.75,72.98,72.74,72.9,90600.0,45.6791,45.8235,45.6728,45.7733,90600.0
2007-09-10 11:45:00,72.9,73.0,72.86,72.92,59600.0,45.7733,45.836,45.7481,45.7858,59600.0
2007-09-10 11:50:00,72.93,73.0,72.88,72.98,35700.0,45.7921,45.836,45.7607,45.8235,35700.0
2007-09-10 11:55:00,72.95,72.97,72.91,72.95,61400.0,45.8047,45.8172,45.7795,45.8047,61400.0
2007-09-10 12:00:00,72.95,72.98,72.91,72.95,27600.0,45.8047,45.8235,45.7795,45.8047,27600.0
2007-09-10 12:05:00,72.95,73.0,72.94,73.0,27400.0,45.8047,45.836,45.7984,45.836,27400.0
2007-09-10 12:10:00,73.0,73.0,72.93,72.93,31500.0,45.836,45.836,45.7921,45.7921,31500.0
2007-09-10 12:15:00,72.93,72.98,72.92,72.95,18700.0,45.7921,45.8235,45.7858,45.8047,18700.0
2007-09-10 12:20:00,72.95,73.11,72.94,73.09,33900.0,45.8047,45.9051,45.7984,45.8926,33900.0
2007-09-10 12:25:00,73.1,73.17,73.07,73.17,119200.0,45.8988,45.9428,45.88,45.9428,119200.0
2007-09-10 12:30:00,73.15,73.21,73.11,73.12,39800.0,45.9302,45.9679,45.9051,45.9114,39800.0
2007-09-10 12:35:00,73.12,73.18,73.08,73.1,21400.0,45.9114,45.9491,45.8863,45.8988,21400.0
2007-09-10 12:40:00,73.09,73.09,73.01,73.01,13300.0,45.8926,45.8926,45.8423,45.8423,13300.0
2007-09-10 12:45:00,73.01,73.06,72.89,72.93,39000.0,45.8423,45.8737,45.767,45.7921,39000.0
2007-09-10 12:50:00,72.93,72.95,72.9,72.92,25100.0,45.7921,45.8047,45.7733,45.7858,25100.0
2007-09-10 12:55:00,72.92,72.96,72.9,72.96,20600.0,45.7858,45.8109,45.7733,45.8109,20600.0
2007-09-10 13:00:00,72.93,72.98,72.89,72.91,32200.0,45.7921,45.8235,45.767,45.7795,32200.0
2007-09-10 13:05:00,72.91,73.13,72.91,73.11,42800.0,45.7795,45.9177,45.7795,45.9051,42800.0
2007-09-10 13:10:00,73.11,73.13,73.06,73.1,27200.0,45.9051,45.9177,45.8737,45.8988,27200.0
2007-09-10 13:15:00,73.1,73.21,73.09,73.21,32900.0,45.8988,45.9679,45.8926,45.9679,32900.0
2007-09-10 13:20:00,73.21,73.25,73.14,73.15,56900.0,45.9679,45.993,45.924,45.9302,56900.0
2007-09-10 13:25:00,73.14,73.25,73.13,73.24,31400.0,45.924,45.993,45.9177,45.9867,31400.0
2007-09-10 13:30:00,73.23,73.4,73.22,73.38,49400.0,45.9805,46.0872,45.9742,46.0746,49400.0
2007-09-10 13:35:00,73.38,73.51,73.38,73.49,73300.0,46.0746,46.1563,46.0746,46.1437,73300.0
2007-09-10 13:40:00,73.48,73.55,73.46,73.55,42300.0,46.1374,46.1814,46.1249,46.1814,42300.0
2007-09-10 13:45:00,73.55,73.55,73.39,73.45,34400.0,46.1814,46.1814,46.0809,46.1186,34400.0
2007-09-10 13:50:00,73.45,73.46,73.32,73.43,34700.0,46.1186,46.1249,46.037,46.106,34700.0
2007-09-10 13:55:00,73.43,73.5,73.43,73.47,43500.0,46.106,46.15,46.106,46.1312,43500.0
2007-09-10 14:00:00,73.47,73.5,73.46,73.48,43600.0,46.1312,46.15,46.1249,46.1374,43600.0
2007-09-10 14:05:00,73.48,73.5,73.42,73.43,55600.0,46.1374,46.15,46.0998,46.106,55600.0
2007-09-10 14:10:00,73.43,73.51,73.41,73.5,38100.0,46.106,46.1563,46.0935,46.15,38100.0
2007-09-10 14:15:00,73.49,73.59,73.47,73.52,55700.0,46.1437,46.2065,46.1312,46.1626,55700.0
2007-09-10 14:20:00,73.52,73.69,73.52,73.69,28800.0,46.1626,46.2693,46.1626,46.2693,28800.0
2007-09-10 14:25:00,73.68,73.9,73.64,73.88,65100.0,46.263,46.4012,46.2379,46.3886,65100.0
2007-09-10 14:30:00,73.87,73.96,73.79,73.96,75500.0,46.3823,46.4388,46.3321,46.4388,75500.0
2007-09-10 14:35:00,73.96,73.98,73.9,73.98,69700.0,46.4388,46.4514,46.4012,46.4514,69700.0
2007-09-10 14:40:00,73.98,73.98,73.91,73.97,43700.0,46.4514,46.4514,46.4074,46.4451,43700.0
2007-09-10 14:45:00,73.97,74.1,73.96,74.02,86100.0,46.4451,46.5267,46.4388,46.4765,86100.0
2007-09-10 14:50:00,74.01,74.03,73.85,73.9,56500.0,46.4702,46.4828,46.3698,46.4012,56500.0
2007-09-10 14:55:00,73.9,74.04,73.89,74.04,31500.0,46.4012,46.4891,46.3949,46.4891,31500.0
2007-09-10 15:00:00,74.05,74.08,73.88,73.88,33100.0,46.4953,46.5142,46.3886,46.3886,33100.0
2007-09-10 15:05:00,73.88,74.15,73.87,74.15,45300.0,46.3886,46.5581,46.3823,46.5581,45300.0
2007-09-10 15:10:00,74.15,74.15,74.04,74.09,49300.0,46.5581,46.5581,46.4891,46.5205,49300.0
2007-09-10 15:15:00,74.1,74.31,74.09,74.17,80700.0,46.5267,46.6586,46.5205,46.5707,80700.0
2007-09-10 15:20:00,74.17,74.47,74.17,74.37,84100.0,46.5707,46.759,46.5707,46.6963,84100.0
2007-09-10 15:25:00,74.37,74.39,74.18,74.18,58300.0,46.6963,46.7088,46.577,46.577,58300.0
2007-09-10 15:30:00,74.18,74.24,74.13,74.14,50300.0,46.577,46.6146,46.5456,46.5518,50300.0
2007-09-10 15:35:00,74.14,74.17,73.92,73.94,100300.0,46.5518,46.5707,46.4137,46.4263,100300.0
2007-09-10 15:40:00,73.94,73.98,73.81,73.95,83100.0,46.4263,46.4514,46.3446,46.4325,83100.0
2007-09-10 15:45:00,73.93,73.95,73.73,73.76,86900.0,46.42,46.4325,46.2944,46.3132,86900.0
2007-09-10 15:50:00,73.76,73.81,73.63,73.63,93200.0,46.3132,46.3446,46.2316,46.2316,93200.0
2007-09-10 15:55:00,73.63,73.75,73.6,73.72,177800.0,46.2316,46.307,46.2128,46.2881,177800.0
2007-09-11 09:30:00,74.1,74.46,74.06,74.11,105300.0,46.5267,46.7528,46.5016,46.533,105300.0
2007-09-11 09:35:00,74.11,74.12,73.83,73.94,71500.0,46.533,46.5393,46.3572,46.4263,71500.0
2007-09-11 09:40:00,73.91,74.45,73.89,74.39,88200.0,46.4074,46.7465,46.3949,46.7088,88200.0
2007-09-11 09:45:00,74.38,74.74,74.36,74.61,146500.0,46.7025,46.9286,46.69,46.847,146500.0
2007-09-11 09:50:00,74.62,74.78,74.51,74.53,91600.0,46.8532,46.9537,46.7842,46.7967,91600.0
2007-09-11 09:55:00,74.53,74.55,74.35,74.39,57900.0,46.7967,46.8093,46.6837,46.7088,57900.0
2007-09-11 10:00:00,74.4,74.42,74.1,74.3,69500.0,46.7151,46.7277,46.5267,46.6523,69500.0
2007-09-11 10:05:00,74.29,74.49,74.23,74.43,41800.0,46.646,46.7716,46.6084,46.7339,41800.0
2007-09-11 10:10:00,74.44,74.51,74.39,74.51,56900.0,46.7402,46.7842,46.7088,46.7842,56900.0
2007-09-11 10:15:00,74.5,74.5,74.27,74.3,45900.0,46.7779,46.7779,46.6335,46.6523,45900.0
2007-09-11 10:20:00,74.31,74.49,74.3,74.47,36100.0,46.6586,46.7716,46.6523,46.759,36100.0
2007-09-11 10:25:00,74.47,74.69,74.46,74.61,54800.0,46.759,46.8972,46.7528,46.847,54800.0
2007-09-11 10:30:00,74.61,74.66,74.43,74.46,43200.0,46.847,46.8783,46.7339,46.7528,43200.0
2007-09-11 10:35:00,74.45,74.57,74.4,74.42,46000.0,46.7465,46.8218,46.7151,46.7277,46000.0
2007-09-11 10:40:00,74.43,74.58,74.33,74.52,116600.0,46.7339,46.8281,46.6711,46.7904,116600.0
2007-09-11 10:45:00,74.52,74.62,74.41,74.44,53100.0,46.7904,46.8532,46.7214,46.7402,53100.0
2007-09-11 10:50:00,74.44,74.47,74.4,74.4,52200.0,46.7402,46.759,46.7151,46.7151,52200.0
2007-09-11 10:55:00,74.4,74.42,74.23,74.28,46700.0,46.7151,46.7277,46.6084,46.6397,46700.0
2007-09-11 11:00:00,74.25,74.28,74.05,74.18,36900.0,46.6209,46.6397,46.4953,46.577,36900.0
2007-09-11 11:05:00,74.18,74.25,74.05,74.13,47400.0,46.577,46.6209,46.4953,46.5456,47400.0
2007-09-11 11:10:00,74.12,74.14,74.01,74.01,27500.0,46.5393,46.5518,46.4702,46.4702,27500.0
2007-09-11 11:15:00,74.01,74.07,73.9,73.92,50400.0,46.4702,46.5079,46.4012,46.4137,50400.0
2007-09-11 11:20:00,73.92,73.96,73.9,73.92,73900.0,46.4137,46.4388,46.4012,46.4137,73900.0
2007-09-11 11:25:00,73.92,74.0,73.9,73.99,20400.0,46.4137,46.4639,46.4012,46.4577,20400.0
2007-09-11 11:30:00,73.99,74.0,73.9,73.96,70200.0,46.4577,46.4639,46.4012,46.4388,70200.0
2007-09-11 11:35:00,73.97,73.99,73.88,73.92,19600.0,46.4451,46.4577,46.3886,46.4137,19600.0
2007-09-11 11:40:00,73.92,73.92,73.75,73.77,95700.0,46.4137,46.4137,46.307,46.3195,95700.0
2007-09-11 11:45:00,73.75,73.77,73.58,73.77,45500.0,46.307,46.3195,46.2002,46.3195,45500.0
2007-09-11 11:50:00,73.76,73.84,73.76,73.81,33200.0,46.3132,46.3635,46.3132,46.3446,33200.0
2007-09-11 11:55:00,73.82,73.85,73.8,73.84,28600.0,46.3509,46.3698,46.3384,46.3635,28600.0
2007-09-11 12:00:00,73.84,73.85,73.7,73.75,50800.0,46.3635,46.3698,46.2756,46.307,50800.0
2007-09-11 12:05:00,73.74,73.77,73.7,73.7,69900.0,46.3007,46.3195,46.2756,46.2756,69900.0
2007-09-11 12:10:00,73.7,73.72,73.58,73.58,54900.0,46.2756,46.2881,46.2002,46.2002,54900.0
2007-09-11 12:15:00,73.61,73.7,73.58,73.65,30600.0,46.2191,46.2756,46.2002,46.2442,30600.0
2007-09-11 12:20:00,73.68,73.7,73.66,73.68,29300.0,46.263,46.2756,46.2505,46.263,29300.0
2007-09-11 12:25:00,73.7,73.78,73.69,73.72,38500.0,46.2756,46.3258,46.2693,46.2881,38500.0
2007-09-11 12:30:00,73.71,73.71,73.62,73.66,104800.0,46.2819,46.2819,46.2253,46.2505,104800.0
2007-09-11 12:35:00,73.68,73.7,73.66,73.7,56000.0,46.263,46.2756,46.2505,46.2756,56000.0
2007-09-11 12:40:00,73.67,73.8,73.66,73.77,41900.0,46.2567,46.3384,46.2505,46.3195,41900.0
2007-09-11 12:45:00,73.78,73.78,73.66,73.72,31800.0,46.3258,46.3258,46.2505,46.2881,31800.0
2007-09-11 12:50:00,73.72,73.74,73.67,73.72,22900.0,46.2881,46.3007,46.2567,46.2881,22900.0
2007-09-11 12:55:00,73.73,73.75,73.68,73.72,32600.0,46.2944,46.307,46.263,46.2881,32600.0
2007-09-11 13:00:00,73.72,73.79,73.64,73.71,25100.0,46.2881,46.3321,46.2379,46.2819,25100.0
2007-09-11 13:05:00,73.71,73.77,73.7,73.73,25300.0,46.2819,46.3195,46.2756,46.2944,25300.0
2007-09-11 13:10:00,73.72,73.72,73.64,73.65,18400.0,46.2881,46.2881,46.2379,46.2442,18400.0
2007-09-11 13:15:00,73.64,73.64,73.5,73.5,34200.0,46.2379,46.2379,46.15,46.15,34200.0
2007-09-11 13:20:00,73.52,73.6,73.5,73.58,14500.0,46.1626,46.2128,46.15,46.2002,14500.0
2007-09-11 13:25:00,73.59,73.67,73.53,73.67,21800.0,46.2065,46.2567,46.1688,46.2567,21800.0
2007-09-11 13:30:00,73.64,73.67,73.58,73.63,20800.0,46.2379,46.2567,46.2002,46.2316,20800.0
2007-09-11 13:35:00,73.62,73.66,73.53,73.65,37500.0,46.2253,46.2505,46.1688,46.2442,37500.0
2007-09-11 13:40:00,73.65,73.68,73.53,73.59,38500.0,46.2442,46.263,46.1688,46.2065,38500.0
2007-09-11 13:45:00,73.57,73.7,73.56,73.66,71100.0,46.1939,46.2756,46.1877,46.2505,71100.0
2007-09-11 13:50:00,73.66,73.73,73.57,73.61,35900.0,46.2505,46.2944,46.1939,46.2191,35900.0
2007-09-11 13:55:00,73.61,73.67,73.56,73.67,27100.0,46.2191,46.2567,46.1877,46.2567,27100.0
2007-09-11 14:00:00,73.66,73.78,73.66,73.77,65000.0,46.2505,46.3258,46.2505,46.3195,65000.0
2007-09-11 14:05:00,73.77,73.9,73.74,73.9,82500.0,46.3195,46.4012,46.3007,46.4012,82500.0
2007-09-11 14:10:00,73.9,73.98,73.84,73.98,39500.0,46.4012,46.4514,46.3635,46.4514,39500.0
2007-09-11 14:15:00,73.98,74.15,73.96,74.1,111500.0,46.4514,46.5581,46.4388,46.5267,111500.0
2007-09-11 14:20:00,74.09,74.15,74.02,74.04,43100.0,46.5205,46.5581,46.4765,46.4891,43100.0
2007-09-11 14:25:00,74.05,74.13,73.97,74.09,143200.0,46.4953,46.5456,46.4451,46.5205,143200.0
2007-09-11 14:30:00,74.08,74.13,73.87,73.91,65900.0,46.5142,46.5456,46.3823,46.4074,65900.0
2007-09-11 14:35:00,73.91,74.02,73.9,74.02,34100.0,46.4074,46.4765,46.4012,46.4765,34100.0
2007-09-11 14:40:00,74.03,74.05,74.0,74.04,31100.0,46.4828,46.4953,46.4639,46.4891,31100.0
2007-09-11 14:45:00,74.05,74.13,73.93,74.0,26900.0,46.4953,46.5456,46.42,46.4639,26900.0
2007-09-11 14:50:00,73.98,74.0,73.9,73.99,25800.0,46.4514,46.4639,46.4012,46.4577,25800.0
2007-09-11 14:55:00,73.99,74.06,73.89,74.01,82300.0,46.4577,46.5016,46.3949,46.4702,82300.0
2007-09-11 15:00:00,74.02,74.13,73.97,74.08,69000.0,46.4765,46.5456,46.4451,46.5142,69000.0
2007-09-11 15:05:00,74.08,74.17,74.01,74.06,60700.0,46.5142,46.5707,46.4702,46.5016,60700.0
2007-09-11 15:10:00,74.06,74.15,74.06,74.13,44000.0,46.5016,46.5581,46.5016,46.5456,44000.0
2007-09-11 15:15:00,74.12,74.21,74.12,74.13,81100.0,46.5393,46.5958,46.5393,46.5456,81100.0
2007-09-11 15:20:00,74.14,74.23,74.1,74.12,75400.0,46.5518,46.6084,46.5267,46.5393,75400.0
2007-09-11 15:25:00,74.11,74.17,74.09,74.11,49600.0,46.533,46.5707,46.5205,46.533,49600.0
2007-09-11 15:30:00,74.11,74.2,74.05,74.13,68400.0,46.533,46.5895,46.4953,46.5456,68400.0
2007-09-11 15:35:00,74.13,74.13,73.77,73.8,127600.0,46.5456,46.5456,46.3195,46.3384,127600.0
2007-09-11 15:40:00,73.8,73.87,73.68,73.71,132700.0,46.3384,46.3823,46.263,46.2819,132700.0
2007-09-11 15:45:00,73.71,73.72,73.57,73.6,101600.0,46.2819,46.2881,46.1939,46.2128,101600.0
2007-09-11 15:50:00,73.62,73.71,73.58,73.64,113000.0,46.2253,46.2819,46.2002,46.2379,113000.0
2007-09-11 15:55:00,73.65,73.87,73.6,73.87,145900.0,46.2442,46.3823,46.2128,46.3823,145900.0
2007-09-12 09:30:00,73.74,73.92,73.4,73.53,91900.0,46.3007,46.4137,46.0872,46.1688,91900.0
2007-09-12 09:35:00,73.57,73.82,73.31,73.46,73000.0,46.1939,46.3509,46.0307,46.1249,73000.0
2007-09-12 09:40:00,73.48,73.82,73.44,73.57,43600.0,46.1374,46.3509,46.1123,46.1939,43600.0
2007-09-12 09:45:00,73.6,74.0,73.56,73.91,59000.0,46.2128,46.4639,46.1877,46.4074,59000.0
2007-09-12 09:50:00,73.91,73.98,73.82,73.86,33200.0,46.4074,46.4514,46.3509,46.376,33200.0
2007-09-12 09:55:00,73.83,73.97,73.8,73.87,61500.0,46.3572,46.4451,46.3384,46.3823,61500.0
2007-09-12 10:00:00,73.87,73.87,73.51,73.54,32000.0,46.3823,46.3823,46.1563,46.1751,32000.0
2007-09-12 10:05:00,73.56,73.62,73.5,73.5,23300.0,46.1877,46.2253,46.15,46.15,23300.0
2007-09-12 10:10:00,73.5,73.59,73.48,73.48,95900.0,46.15,46.2065,46.1374,46.1374,95900.0
2007-09-12 10:15:00,73.48,73.51,73.41,73.5,28300.0,46.1374,46.1563,46.0935,46.15,28300.0
2007-09-12 10:20:00,73.5,73.56,73.42,73.5,32800.0,46.15,46.1877,46.0998,46.15,32800.0
2007-09-12 10:25:00,73.52,73.68,73.47,73.53,60400.0,46.1626,46.263,46.1312,46.1688,60400.0
2007-09-12 10:30:00,73.52,73.75,73.45,73.72,77900.0,46.1626,46.307,46.1186,46.2881,77900.0
2007-09-12 10:35:00,73.72,73.74,73.57,73.63,41200.0,46.2881,46.3007,46.1939,46.2316,41200.0
2007-09-12 10:40:00,73.62,73.79,73.59,73.61,84700.0,46.2253,46.3321,46.2065,46.2191,84700.0
2007-09-12 10:45:00,73.61,73.67,73.53,73.53,90300.0,46.2191,46.2567,46.1688,46.1688,90300.0
2007-09-12 10:50:00,73.53,73.53,73.41,73.52,41600.0,46.1688,46.1688,46.0935,46.1626,41600.0
2007-09-12 10:55:00,73.51,73.56,73.33,73.34,74800.0,46.1563,46.1877,46.0433,46.0495,74800.0
2007-09-12 11:00:00,73.35,73.48,73.35,73.41,51700.0,46.0558,46.1374,46.0558,46.0935,51700.0
2007-09-12 11:05:00,73.41,73.45,73.32,73.36,36000.0,46.0935,46.1186,46.037,46.0621,36000.0
2007-09-12 11:10:00,73.36,73.47,73.36,73.47,35500.0,46.0621,46.1312,46.0621,46.1312,35500.0
2007-09-12 11:15:00,73.47,73.56,73.47,73.47,69500.0,46.1312,46.1877,46.1312,46.1312,69500.0
2007-09-12 11:20:00,73.47,73.5,73.37,73.38,63200.0,46.1312,46.15,46.0684,46.0746,63200.0
2007-09-12 11:25:00,73.38,73.41,73.32,73.41,36100.0,46.0746,46.0935,46.037,46.0935,36100.0
2007-09-12 11:30:00,73.41,73.47,73.4,73.45,40800.0,46.0935,46.1312,46.0872,46.1186,40800.0
2007-09-12 11:35:00,73.45,73.49,73.4,73.41,83000.0,46.1186,46.1437,46.0872,46.0935,83000.0
2007-09-12 11:40:00,73.41,73.44,73.31,73.34,112700.0,46.0935,46.1123,46.0307,46.0495,112700.0
2007-09-12 11:45:00,73.34,73.36,73.31,73.33,64200.0,46.0495,46.0621,46.0307,46.0433,64200.0
2007-09-12 11:50:00,73.33,73.37,73.31,73.37,35600.0,46.0433,46.0684,46.0307,46.0684,35600.0
2007-09-12 11:55:00,73.34,73.35,73.2,73.23,55000.0,46.0495,46.0558,45.9616,45.9805,55000.0
2007-09-12 12:00:00,73.23,73.23,73.1,73.12,98200.0,45.9805,45.9805,45.8988,45.9114,98200.0
2007-09-12 12:05:00,73.13,73.28,73.12,73.26,40500.0,45.9177,46.0119,45.9114,45.9993,40500.0
2007-09-12 12:10:00,73.26,73.36,73.24,73.33,29100.0,45.9993,46.0621,45.9867,46.0433,29100.0
2007-09-12 12:15:00,73.33,73.38,73.26,73.26,28200.0,46.0433,46.0746,45.9993,45.9993,28200.0
2007-09-12 12:20:00,73.24,73.24,73.06,73.1,33800.0,45.9867,45.9867,45.8737,45.8988,33800.0
2007-09-12 12:25:00,73.1,73.13,73.04,73.11,24000.0,45.8988,45.9177,45.8612,45.9051,24000.0
2007-09-12 12:30:00,73.11,73.18,73.04,73.08,28100.0,45.9051,45.9491,45.8612,45.8863,28100.0
2007-09-12 12:35:00,73.07,73.18,73.07,73.1,32300.0,45.88,45.9491,45.88,45.8988,32300.0
2007-09-12 12:40:00,73.09,73.1,73.0,73.08,48300.0,45.8926,45.8988,45.836,45.8863,48300.0
2007-09-12 12:45:00,73.07,73.14,73.0,73.0,56300.0,45.88,45.924,45.836,45.836,56300.0
2007-09-12 12:50:00,73.0,73.02,72.85,72.87,192100.0,45.836,45.8486,45.7419,45.7544,192100.0
2007-09-12 12:55:00,72.86,73.16,72.85,73.15,54600.0,45.7481,45.9365,45.7419,45.9302,54600.0
2007-09-12 13:00:00,73.16,73.19,73.01,73.01,43000.0,45.9365,45.9553,45.8423,45.8423,43000.0
2007-09-12 13:05:00,72.99,72.99,72.8,72.8,106800.0,45.8298,45.8298,45.7105,45.7105,106800.0
2007-09-12 13:10:00,72.83,72.89,72.8,72.83,63200.0,45.7293,45.767,45.7105,45.7293,63200.0
2007-09-12 13:15:00,72.84,73.0,72.81,72.92,42200.0,45.7356,45.836,45.7167,45.7858,42200.0
2007-09-12 13:20:00,72.92,72.94,72.83,72.88,55100.0,45.7858,45.7984,45.7293,45.7607,55100.0
2007-09-12 13:25:00,72.89,72.93,72.87,72.9,24200.0,45.767,45.7921,45.7544,45.7733,24200.0
2007-09-12 13:30:00,72.9,72.92,72.8,72.8,43200.0,45.7733,45.7858,45.7105,45.7105,43200.0
2007-09-12 13:35:00,72.8,72.97,72.8,72.96,65500.0,45.7105,45.8172,45.7105,45.8109,65500.0
2007-09-12 13:40:00,72.95,73.07,72.92,73.06,51400.0,45.8047,45.88,45.7858,45.8737,51400.0
2007-09-12 13:45:00,73.05,73.18,73.01,73.06,51600.0,45.8674,45.9491,45.8423,45.8737,51600.0
2007-09-12 13:50:00,73.07,73.14,73.04,73.07,81300.0,45.88,45.924,45.8612,45.88,81300.0
2007-09-12 13:55:00,73.07,73.12,73.0,73.03,52800.0,45.88,45.9114,45.836,45.8549,52800.0
2007-09-12 14:00:00,73.03,73.06,72.94,73.0,46200.0,45.8549,45.8737,45.7984,45.836,46200.0
2007-09-12 14:05:00,72.98,73.1,72.94,73.09,63100.0,45.8235,45.8988,45.7984,45.8926,63100.0
2007-09-12 14:10:00,73.09,73.14,73.01,73.02,84100.0,45.8926,45.924,45.8423,45.8486,84100.0
2007-09-12 14:15:00,73.0,73.04,72.81,72.96,81200.0,45.836,45.8612,45.7167,45.8109,81200.0
2007-09-12 14:20:00,72.95,73.02,72.91,72.95,44900.0,45.8047,45.8486,45.7795,45.8047,44900.0
2007-09-12 14:25:00,72.97,73.03,72.9,72.91,38600.0,45.8172,45.8549,45.7733,45.7795,38600.0
2007-09-12 14:30:00,72.94,73.01,72.92,72.94,45300.0,45.7984,45.8423,45.7858,45.7984,45300.0
2007-09-12 14:35:00,72.95,72.97,72.74,72.78,201200.0,45.8047,45.8172,45.6728,45.6979,201200.0
2007-09-12 14:40:00,72.78,72.84,72.65,72.75,67500.0,45.6979,45.7356,45.6163,45.6791,67500.0
2007-09-12 14:45:00,72.74,72.79,72.69,72.77,48700.0,45.6728,45.7042,45.6414,45.6916,48700.0
2007-09-12 14:50:00,72.78,72.85,72.77,72.82,95300.0,45.6979,45.7419,45.6916,45.723,95300.0
2007-09-12 14:55:00,72.81,72.88,72.8,72.83,59300.0,45.7167,45.7607,45.7105,45.7293,59300.0
2007-09-12 15:00:00,72.81,72.97,72.76,72.87,117500.0,45.7167,45.8172,45.6854,45.7544,117500.0
2007-09-12 15:05:00,72.89,72.89,72.68,72.69,73700.0,45.767,45.767,45.6351,45.6414,73700.0
2007-09-12 15:10:00,72.69,72.77,72.6,72.63,87800.0,45.6414,45.6916,45.5849,45.6037,87800.0
2007-09-12 15:15:00,72.62,72.63,72.57,72.57,131000.0,45.5975,45.6037,45.5661,45.5661,131000.0
2007-09-12 15:20:00,72.57,72.65,72.53,72.64,102900.0,45.5661,45.6163,45.5409,45.61,102900.0
2007-09-12 15:25:00,72.65,72.69,72.53,72.53,85900.0,45.6163,45.6414,45.5409,45.5409,85900.0
2007-09-12 15:30:00,72.53,72.58,72.5,72.55,153800.0,45.5409,45.5723,45.5221,45.5535,153800.0
2007-09-12 15:35:00,72.54,72.65,72.5,72.54,99200.0,45.5472,45.6163,45.5221,45.5472,99200.0
2007-09-12 15:40:00,72.54,72.79,72.54,72.76,122000.0,45.5472,45.7042,45.5472,45.6854,122000.0
2007-09-12 15:45:00,72.75,72.9,72.75,72.83,121900.0,45.6791,45.7733,45.6791,45.7293,121900.0
2007-09-12 15:50:00,72.83,72.9,72.68,72.7,136000.0,45.7293,45.7733,45.6351,45.6477,136000.0
2007-09-12 15:55:00,72.69,72.81,72.67,72.72,196900.0,45.6414,45.7167,45.6288,45.6602,196900.0
2007-09-13 09:30:00,73.17,73.4,73.0,73.1,111400.0,45.9428,46.0872,45.836,45.8988,111400.0
2007-09-13 09:35:00,73.11,73.11,72.88,72.93,88600.0,45.9051,45.9051,45.7607,45.7921,88600.0
2007-09-13 09:40:00,72.95,73.08,72.93,72.97,71600.0,45.8047,45.8863,45.7921,45.8172,71600.0
2007-09-13 09:45:00,72.96,73.06,72.67,72.67,78900.0,45.8109,45.8737,45.6288,45.6288,78900.0
2007-09-13 09:50:00,72.65,73.0,72.62,72.96,68200.0,45.6163,45.836,45.5975,45.8109,68200.0
2007-09-13 09:55:00,72.96,73.09,72.95,73.04,70000.0,45.8109,45.8926,45.8047,45.8612,70000.0
2007-09-13 10:00:00,73.05,73.14,73.02,73.03,143300.0,45.8674,45.924,45.8486,45.8549,143300.0
2007-09-13 10:05:00,73.03,73.07,72.82,73.05,107800.0,45.8549,45.88,45.723,45.8674,107800.0
2007-09-13 10:10:00,73.05,73.08,72.99,73.03,55600.0,45.8674,45.8863,45.8298,45.8549,55600.0
2007-09-13 10:15:00,73.03,73.11,72.98,73.1,70700.0,45.8549,45.9051,45.8235,45.8988,70700.0
2007-09-13 10:20:00,73.1,73.2,73.03,73.14,78500.0,45.8988,45.9616,45.8549,45.924,78500.0
2007-09-13 10:25:00,73.14,73.25,73.13,73.19,71300.0,45.924,45.993,45.9177,45.9553,71300.0
2007-09-13 10:30:00,73.2,73.24,73.13,73.2,53000.0,45.9616,45.9867,45.9177,45.9616,53000.0
2007-09-13 10:35:00,73.22,73.23,73.11,73.14,44400.0,45.9742,45.9805,45.9051,45.924,44400.0
2007-09-13 10:40:00,73.15,73.19,73.12,73.15,30400.0,45.9302,45.9553,45.9114,45.9302,30400.0
2007-09-13 10:45:00,73.15,73.17,73.07,73.08,37200.0,45.9302,45.9428,45.88,45.8863,37200.0
2007-09-13 10:50:00,73.07,73.11,73.02,73.02,27800.0,45.88,45.9051,45.8486,45.8486,27800.0
2007-09-13 10:55:00,73.05,73.05,72.94,72.98,38300.0,45.8674,45.8674,45.7984,45.8235,38300.0
2007-09-13 11:00:00,72.97,73.07,72.96,72.98,30200.0,45.8172,45.88,45.8109,45.8235,30200.0
2007-09-13 11:05:00,72.97,72.97,72.81,72.82,46800.0,45.8172,45.8172,45.7167,45.723,46800.0
2007-09-13 11:10:00,72.82,72.86,72.77,72.79,54700.0,45.723,45.7481,45.6916,45.7042,54700.0
2007-09-13 11:15:00,72.78,72.84,72.75,72.81,42200.0,45.6979,45.7356,45.6791,45.7167,42200.0
2007-09-13 11:20:00,72.8,72.86,72.76,72.81,61000.0,45.7105,45.7481,45.6854,45.7167,61000.0
2007-09-13 11:25:00,72.78,72.85,72.77,72.83,33600.0,45.6979,45.7419,45.6916,45.7293,33600.0
2007-09-13 11:30:00,72.83,73.03,72.8,73.02,74000.0,45.7293,45.8549,45.7105,45.8486,74000.0
2007-09-13 11:35:00,73.03,73.11,73.01,73.04,63100.0,45.8549,45.9051,45.8423,45.8612,63100.0
2007-09-13 11:40:00,73.04,73.05,72.99,73.0,39500.0,45.8612,45.8674,45.8298,45.836,39500.0
2007-09-13 11:45:00,73.0,73.07,73.0,73.02,34500.0,45.836,45.88,45.836,45.8486,34500.0
2007-09-13 11:50:00,73.05,73.15,73.04,73.12,32200.0,45.8674,45.9302,45.8612,45.9114,32200.0
2007-09-13 11:55:00,73.12,73.25,73.12,73.25,102800.0,45.9114,45.993,45.9114,45.993,102800.0
2007-09-13 12:00:00,73.25,73.33,73.19,73.19,63700.0,45.993,46.0433,45.9553,45.9553,63700.0
2007-09-13 12:05:00,73.19,73.25,73.16,73.18,28700.0,45.9553,45.993,45.9365,45.9491,28700.0
2007-09-13 12:10:00,73.2,73.2,73.1,73.16,29900.0,45.9616,45.9616,45.8988,45.9365,29900.0
2007-09-13 12:15:00,73.16,73.25,73.14,73.15,32100.0,45.9365,45.993,45.924,45.9302,32100.0
2007-09-13 12:20:00,73.16,73.26,73.15,73.24,47900.0,45.9365,45.9993,45.9302,45.9867,47900.0
2007-09-13 12:25:00,73.25,73.26,73.19,73.2,23300.0,45.993,45.9993,45.9553,45.9616,23300.0
2007-09-13 12:30:00,73.19,73.22,73.14,73.21,16800.0,45.9553,45.9742,45.924,45.9679,16800.0
2007-09-13 12:35:00,73.21,73.29,73.16,73.16,23700.0,45.9679,46.0181,45.9365,45.9365,23700.0
2007-09-13 12:40:00,73.18,73.25,73.13,73.14,24800.0,45.9491,45.993,45.9177,45.924,24800.0
2007-09-13 12:45:00,73.15,73.2,73.12,73.12,20200.0,45.9302,45.9616,45.9114,45.9114,20200.0
2007-09-13 12:50:00,73.12,73.12,73.01,73.03,28600.0,45.9114,45.9114,45.8423,45.8549,28600.0
2007-09-13 12:55:00,73.01,73.1,73.01,73.1,35700.0,45.8423,45.8988,45.8423,45.8988,35700.0
2007-09-13 13:00:00,73.1,73.18,73.05,73.13,36600.0,45.8988,45.9491,45.8674,45.9177,36600.0
2007-09-13 13:05:00,73.13,73.18,73.08,73.11,27400.0,45.9177,45.9491,45.8863,45.9051,27400.0
2007-09-13 13:10:00,73.11,73.13,73.05,73.08,17900.0,45.9051,45.9177,45.8674,45.8863,17900.0
2007-09-13 13:15:00,73.08,73.22,73.08,73.21,18200.0,45.8863,45.9742,45.8863,45.9679,18200.0
2007-09-13 13:20:00,73.22,73.39,73.22,73.37,67100.0,45.9742,46.0809,45.9742,46.0684,67100.0
2007-09-13 13:25:00,73.37,73.4,73.28,73.34,34600.0,46.0684,46.0872,46.0119,46.0495,34600.0
2007-09-13 13:30:00,73.36,73.4,73.3,73.33,52000.0,46.0621,46.0872,46.0244,46.0433,52000.0
2007-09-13 13:35:00,73.34,73.4,73.32,73.33,37600.0,46.0495,46.0872,46.037,46.0433,37600.0
2007-09-13 13:40:00,73.33,73.36,73.24,73.27,45800.0,46.0433,46.0621,45.9867,46.0056,45800.0
2007-09-13 13:45:00,73.27,73.32,73.27,73.29,32400.0,46.0056,46.037,46.0056,46.0181,32400.0
2007-09-13 13:50:00,73.29,73.31,73.24,73.26,21000.0,46.0181,46.0307,45.9867,45.9993,21000.0
2007-09-13 13:55:00,73.26,73.3,73.19,73.19,38600.0,45.9993,46.0244,45.9553,45.9553,38600.0
2007-09-13 14:00:00,73.2,73.29,73.19,73.29,22700.0,45.9616,46.0181,45.9553,46.0181,22700.0
2007-09-13 14:05:00,73.28,73.3,73.25,73.27,28900.0,46.0119,46.0244,45.993,46.0056,28900.0
2007-09-13 14:10:00,73.26,73.31,73.15,73.2,54300.0,45.9993,46.0307,45.9302,45.9616,54300.0
2007-09-13 14:15:00,73.2,73.23,73.02,73.02,84900.0,45.9616,45.9805,45.8486,45.8486,84900.0
2007-09-13 14:20:00,73.03,73.1,73.02,73.06,51000.0,45.8549,45.8988,45.8486,45.8737,51000.0
2007-09-13 14:25:00,73.04,73.07,73.0,73.03,47100.0,45.8612,45.88,45.836,45.8549,47100.0
2007-09-13 14:30:00,73.04,73.13,73.01,73.12,44900.0,45.8612,45.9177,45.8423,45.9114,44900.0
2007-09-13 14:35:00,73.12,73.17,73.09,73.09,34200.0,45.9114,45.9428,45.8926,45.8926,34200.0
2007-09-13 14:40:00,73.09,73.23,73.03,73.23,215300.0,45.8926,45.9805,45.8549,45.9805,215300.0
2007-09-13 14:45:00,73.25,73.26,73.1,73.11,28000.0,45.993,45.9993,45.8988,45.9051,28000.0
2007-09-13 14:50:00,73.11,73.19,73.11,73.14,29500.0,45.9051,45.9553,45.9051,45.924,29500.0
2007-09-13 14:55:00,73.13,73.14,73.04,73.06,31100.0,45.9177,45.924,45.8612,45.8737,31100.0
2007-09-13 15:00:00,73.06,73.22,73.04,73.14,59600.0,45.8737,45.9742,45.8612,45.924,59600.0
2007-09-13 15:05:00,73.15,73.21,73.08,73.09,77200.0,45.9302,45.9679,45.8863,45.8926,77200.0
2007-09-13 15:10:00,73.11,73.18,73.07,73.1,32300.0,45.9051,45.9491,45.88,45.8988,32300.0
2007-09-13 15:15:00,73.09,73.1,72.95,72.97,82600.0,45.8926,45.8988,45.8047,45.8172,82600.0
2007-09-13 15:20:00,72.98,73.06,72.92,72.92,80200.0,45.8235,45.8737,45.7858,45.7858,80200.0
2007-09-13 15:25:00,72.93,72.93,72.83,72.91,55900.0,45.7921,45.7921,45.7293,45.7795,55900.0
2007-09-13 15:30:00,72.91,72.98,72.84,72.98,62700.0,45.7795,45.8235,45.7356,45.8235,62700.0
2007-09-13 15:35:00,72.98,73.11,72.97,73.06,80300.0,45.8235,45.9051,45.8172,45.8737,80300.0
2007-09-13 15:40:00,73.04,73.07,72.83,72.88,89900.0,45.8612,45.88,45.7293,45.7607,89900.0
2007-09-13 15:45:00,72.88,72.9,72.72,72.77,160400.0,45.7607,45.7733,45.6602,45.6916,160400.0
2007-09-13 15:50:00,72.75,72.82,72.75,72.77,122300.0,45.6791,45.723,45.6791,45.6916,122300.0
2007-09-13 15:55:00,72.76,72.97,72.71,72.95,163600.0,45.6854,45.8172,45.654,45.8047,163600.0
2007-09-14 09:30:00,72.29,72.54,72.2,72.47,91500.0,45.3902,45.5472,45.3337,45.5033,91500.0
2007-09-14 09:35:00,72.49,72.98,72.43,72.95,49400.0,45.5158,45.8235,45.4782,45.8047,49400.0
2007-09-14 09:40:00,72.97,72.99,72.65,72.73,88400.0,45.8172,45.8298,45.6163,45.6665,88400.0
2007-09-14 09:45:00,72.71,72.73,72.4,72.45,73500.0,45.654,45.6665,45.4593,45.4907,73500.0
2007-09-14 09:50:00,72.45,72.77,72.45,72.68,57300.0,45.4907,45.6916,45.4907,45.6351,57300.0
2007-09-14 09:55:00,72.67,72.85,72.67,72.79,47200.0,45.6288,45.7419,45.6288,45.7042,47200.0
2007-09-14 10:00:00,72.8,72.95,72.8,72.88,73200.0,45.7105,45.8047,45.7105,45.7607,73200.0
2007-09-14 10:05:00,72.89,73.0,72.89,72.92,58500.0,45.767,45.836,45.767,45.7858,58500.0
2007-09-14 10:10:00,72.92,73.27,72.92,73.27,116600.0,45.7858,46.0056,45.7858,46.0056,116600.0
2007-09-14 10:15:00,73.27,73.65,73.27,73.57,112500.0,46.0056,46.2442,46.0056,46.1939,112500.0
2007-09-14 10:20:00,73.57,73.6,73.45,73.45,78800.0,46.1939,46.2128,46.1186,46.1186,78800.0
2007-09-14 10:25:00,73.45,73.6,73.45,73.55,33400.0,46.1186,46.2128,46.1186,46.1814,33400.0
2007-09-14 10:30:00,73.56,73.69,73.56,73.68,61300.0,46.1877,46.2693,46.1877,46.263,61300.0
2007-09-14 10:35:00,73.66,73.79,73.66,73.73,39800.0,46.2505,46.3321,46.2505,46.2944,39800.0
2007-09-14 10:40:00,73.73,73.78,73.67,73.72,32400.0,46.2944,46.3258,46.2567,46.2881,32400.0
2007-09-14 10:45:00,73.72,73.8,73.6,73.6,46200.0,46.2881,46.3384,46.2128,46.2128,46200.0
2007-09-14 10:50:00,73.61,73.66,73.46,73.46,43100.0,46.2191,46.2505,46.1249,46.1249,43100.0
2007-09-14 10:55:00,73.46,73.46,73.33,73.38,29600.0,46.1249,46.1249,46.0433,46.0746,29600.0
2007-09-14 11:00:00,73.38,73.4,73.35,73.38,27300.0,46.0746,46.0872,46.0558,46.0746,27300.0
2007-09-14 11:05:00,73.38,73.39,73.24,73.27,33900.0,46.0746,46.0809,45.9867,46.0056,33900.0
2007-09-14 11:10:00,73.25,73.34,73.13,73.28,43000.0,45.993,46.0495,45.9177,46.0119,43000.0
2007-09-14 11:15:00,73.28,73.31,73.25,73.28,21400.0,46.0119,46.0307,45.993,46.0119,21400.0
2007-09-14 11:20:00,73.27,73.3,73.15,73.18,23200.0,46.0056,46.0244,45.9302,45.9491,23200.0
2007-09-14 11:25:00,73.15,73.29,73.13,73.25,47000.0,45.9302,46.0181,45.9177,45.993,47000.0
2007-09-14 11:30:00,73.24,73.28,73.13,73.13,63200.0,45.9867,46.0119,45.9177,45.9177,63200.0
2007-09-14 11:35:00,73.14,73.19,73.11,73.11,39000.0,45.924,45.9553,45.9051,45.9051,39000.0
2007-09-14 11:40:00,73.11,73.26,73.1,73.24,63600.0,45.9051,45.9993,45.8988,45.9867,63600.0
2007-09-14 11:45:00,73.24,73.24,73.15,73.19,31600.0,45.9867,45.9867,45.9302,45.9553,31600.0
2007-09-14 11:50:00,73.18,73.2,73.11,73.12,39800.0,45.9491,45.9616,45.9051,45.9114,39800.0
2007-09-14 11:55:00,73.12,73.15,73.06,73.09,76200.0,45.9114,45.9302,45.8737,45.8926,76200.0
2007-09-14 12:00:00,73.08,73.2,73.05,73.05,36000.0,45.8863,45.9616,45.8674,45.8674,36000.0
2007-09-14 12:05:00,73.07,73.12,73.04,73.12,40500.0,45.88,45.9114,45.8612,45.9114,40500.0
2007-09-14 12:10:00,73.12,73.12,72.94,72.95,56700.0,45.9114,45.9114,45.7984,45.8047,56700.0
2007-09-14 12:15:00,72.95,72.96,72.89,72.9,33600.0,45.8047,45.8109,45.767,45.7733,33600.0
2007-09-14 12:20:00,72.89,72.94,72.89,72.91,31100.0,45.767,45.7984,45.767,45.7795,31100.0
2007-09-14 12:25:00,72.91,72.92,72.83,72.89,40100.0,45.7795,45.7858,45.7293,45.767,40100.0
2007-09-14 12:30:00,72.88,72.9,72.81,72.81,45100.0,45.7607,45.7733,45.7167,45.7167,45100.0
2007-09-14 12:35:00,72.81,72.86,72.81,72.84,20500.0,45.7167,45.7481,45.7167,45.7356,20500.0
2007-09-14 12:40:00,72.84,72.89,72.84,72.84,26000.0,45.7356,45.767,45.7356,45.7356,26000.0
2007-09-14 12:45:00,72.84,72.86,72.68,72.68,55200.0,45.7356,45.7481,45.6351,45.6351,55200.0
2007-09-14 12:50:00,72.68,72.77,72.68,72.77,58000.0,45.6351,45.6916,45.6351,45.6916,58000.0
2007-09-14 12:55:00,72.76,72.81,72.66,72.7,63200.0,45.6854,45.7167,45.6226,45.6477,63200.0
2007-09-14 13:00:00,72.7,72.75,72.65,72.69,41600.0,45.6477,45.6791,45.6163,45.6414,41600.0
2007-09-14 13:05:00,72.68,72.75,72.65,72.73,58700.0,45.6351,45.6791,45.6163,45.6665,58700.0
2007-09-14 13:10:00,72.73,72.94,72.68,72.94,49400.0,45.6665,45.7984,45.6351,45.7984,49400.0
2007-09-14 13:15:00,72.94,72.94,72.87,72.93,16400.0,45.7984,45.7984,45.7544,45.7921,16400.0
2007-09-14 13:20:00,72.93,73.16,72.91,73.15,76800.0,45.7921,45.9365,45.7795,45.9302,76800.0
2007-09-14 13:25:00,73.16,73.24,73.14,73.22,34100.0,45.9365,45.9867,45.924,45.9742,34100.0
2007-09-14 13:30:00,73.23,73.24,73.09,73.17,25800.0,45.9805,45.9867,45.8926,45.9428,25800.0
2007-09-14 13:35:00,73.16,73.17,73.03,73.05,22300.0,45.9365,45.9428,45.8549,45.8674,22300.0
2007-09-14 13:40:00,73.04,73.15,73.03,73.15,17700.0,45.8612,45.9302,45.8549,45.9302,17700.0
2007-09-14 13:45:00,73.15,73.22,73.11,73.19,29500.0,45.9302,45.9742,45.9051,45.9553,29500.0
2007-09-14 13:50:00,73.22,73.28,73.22,73.24,32700.0,45.9742,46.0119,45.9742,45.9867,32700.0
2007-09-14 13:55:00,73.24,73.35,73.23,73.27,28100.0,45.9867,46.0558,45.9805,46.0056,28100.0
2007-09-14 14:00:00,73.29,73.36,73.25,73.36,25200.0,46.0181,46.0621,45.993,46.0621,25200.0
2007-09-14 14:05:00,73.35,73.36,73.17,73.21,28600.0,46.0558,46.0621,45.9428,45.9679,28600.0
2007-09-14 14:10:00,73.21,73.3,73.21,73.28,18000.0,45.9679,46.0244,45.9679,46.0119,18000.0
2007-09-14 14:15:00,73.28,73.37,73.24,73.37,42500.0,46.0119,46.0684,45.9867,46.0684,42500.0
2007-09-14 14:20:00,73.36,73.39,73.34,73.37,38500.0,46.0621,46.0809,46.0495,46.0684,38500.0
2007-09-14 14:25:00,73.37,73.38,73.28,73.3,39100.0,46.0684,46.0746,46.0119,46.0244,39100.0
2007-09-14 14:30:00,73.3,73.36,73.29,73.34,24200.0,46.0244,46.0621,46.0181,46.0495,24200.0
2007-09-14 14:35:00,73.34,73.34,73.23,73.24,35300.0,46.0495,46.0495,45.9805,45.9867,35300.0
2007-09-14 14:40:00,73.25,73.28,73.15,73.17,23800.0,45.993,46.0119,45.9302,45.9428,23800.0
2007-09-14 14:45:00,73.16,73.21,73.14,73.14,23900.0,45.9365,45.9679,45.924,45.924,23900.0
2007-09-14 14:50:00,73.14,73.19,73.05,73.05,42800.0,45.924,45.9553,45.8674,45.8674,42800.0
2007-09-14 14:55:00,73.04,73.12,72.95,73.03,78600.0,45.8612,45.9114,45.8047,45.8549,78600.0
2007-09-14 15:00:00,73.02,73.15,73.01,73.15,30100.0,45.8486,45.9302,45.8423,45.9302,30100.0
2007-09-14 15:05:00,73.15,73.2,73.13,73.17,36400.0,45.9302,45.9616,45.9177,45.9428,36400.0
2007-09-14 15:10:00,73.18,73.19,73.09,73.15,39500.0,45.9491,45.9553,45.8926,45.9302,39500.0
2007-09-14 15:15:00,73.15,73.19,73.13,73.16,45400.0,45.9302,45.9553,45.9177,45.9365,45400.0
2007-09-14 15:20:00,73.15,73.28,73.15,73.23,34000.0,45.9302,46.0119,45.9302,45.9805,34000.0
2007-09-14 15:25:00,73.25,73.27,73.14,73.15,33500.0,45.993,46.0056,45.924,45.9302,33500.0
2007-09-14 15:30:00,73.14,73.2,73.08,73.19,53800.0,45.924,45.9616,45.8863,45.9553,53800.0
2007-09-14 15:35:00,73.19,73.24,73.11,73.24,43100.0,45.9553,45.9867,45.9051,45.9867,43100.0
2007-09-14 15:40:00,73.24,73.28,73.17,73.2,78700.0,45.9867,46.0119,45.9428,45.9616,78700.0
2007-09-14 15:45:00,73.2,73.27,73.18,73.18,61600.0,45.9616,46.0056,45.9491,45.9491,61600.0
2007-09-14 15:50:00,73.18,73.29,73.15,73.22,102200.0,45.9491,46.0181,45.9302,45.9742,102200.0
2007-09-14 15:55:00,73.22,73.29,73.18,73.24,109900.0,45.9742,46.0181,45.9491,45.9867,109900.0
2007-09-17 09:30:00,73.0,73.75,73.0,73.67,108900.0,45.836,46.307,45.836,46.2567,108900.0
2007-09-17 09:35:00,73.67,73.9,73.59,73.72,127000.0,46.2567,46.4012,46.2065,46.2881,127000.0
2007-09-17 09:40:00,73.75,73.83,73.68,73.82,41100.0,46.307,46.3572,46.263,46.3509,41100.0
2007-09-17 09:45:00,73.81,73.98,73.75,73.98,44700.0,46.3446,46.4514,46.307,46.4514,44700.0
2007-09-17 09:50:00,73.98,74.21,73.84,74.07,148700.0,46.4514,46.5958,46.3635,46.5079,148700.0
2007-09-17 09:55:00,74.1,74.44,74.09,74.44,103500.0,46.5267,46.7402,46.5205,46.7402,103500.0
2007-09-17 10:00:00,74.41,74.6,74.34,74.34,99300.0,46.7214,46.8407,46.6774,46.6774,99300.0
2007-09-17 10:05:00,74.38,74.53,74.37,74.47,73300.0,46.7025,46.7967,46.6963,46.759,73300.0
2007-09-17 10:10:00,74.47,74.49,74.29,74.47,72200.0,46.759,46.7716,46.646,46.759,72200.0
2007-09-17 10:15:00,74.47,74.57,74.37,74.45,80800.0,46.759,46.8218,46.6963,46.7465,80800.0
2007-09-17 10:20:00,74.46,74.47,74.3,74.3,43800.0,46.7528,46.759,46.6523,46.6523,43800.0
2007-09-17 10:25:00,74.28,74.31,74.1,74.14,37900.0,46.6397,46.6586,46.5267,46.5518,37900.0
2007-09-17 10:30:00,74.14,74.16,74.04,74.14,45400.0,46.5518,46.5644,46.4891,46.5518,45400.0
2007-09-17 10:35:00,74.13,74.15,74.06,74.11,36600.0,46.5456,46.5581,46.5016,46.533,36600.0
2007-09-17 10:40:00,74.12,74.23,74.11,74.21,41600.0,46.5393,46.6084,46.533,46.5958,41600.0
2007-09-17 10:45:00,74.2,74.24,74.07,74.07,57200.0,46.5895,46.6146,46.5079,46.5079,57200.0
2007-09-17 10:50:00,74.08,74.09,73.91,74.0,89800.0,46.5142,46.5205,46.4074,46.4639,89800.0
2007-09-17 10:55:00,74.0,74.03,73.94,74.0,94800.0,46.4639,46.4828,46.4263,46.4639,94800.0
2007-09-17 11:00:00,73.99,74.07,73.97,73.99,78900.0,46.4577,46.5079,46.4451,46.4577,78900.0
2007-09-17 11:05:00,74.0,74.02,73.97,74.0,27800.0,46.4639,46.4765,46.4451,46.4639,27800.0
2007-09-17 11:10:00,74.0,74.02,73.96,73.99,63000.0,46.4639,46.4765,46.4388,46.4577,63000.0
2007-09-17 11:15:00,73.98,73.98,73.82,73.84,36500.0,46.4514,46.4514,46.3509,46.3635,36500.0
2007-09-17 11:20:00,73.84,74.02,73.78,73.98,138200.0,46.3635,46.4765,46.3258,46.4514,138200.0
2007-09-17 11:25:00,74.0,74.02,73.93,73.97,44000.0,46.4639,46.4765,46.42,46.4451,44000.0
2007-09-17 11:30:00,73.99,74.0,73.92,73.95,37200.0,46.4577,46.4639,46.4137,46.4325,37200.0
2007-09-17 11:35:00,73.96,74.02,73.94,73.98,49700.0,46.4388,46.4765,46.4263,46.4514,49700.0
2007-09-17 11:40:00,73.96,74.02,73.94,73.99,41500.0,46.4388,46.4765,46.4263,46.4577,41500.0
2007-09-17 11:45:00,73.99,74.09,73.96,74.07,32600.0,46.4577,46.5205,46.4388,46.5079,32600.0
2007-09-17 11:50:00,74.07,74.07,73.9,73.97,53000.0,46.5079,46.5079,46.4012,46.4451,53000.0
2007-09-17 11:55:00,73.97,74.0,73.91,73.97,44600.0,46.4451,46.4639,46.4074,46.4451,44600.0
2007-09-17 12:00:00,73.98,74.0,73.94,73.98,35300.0,46.4514,46.4639,46.4263,46.4514,35300.0
2007-09-17 12:05:00,73.97,73.99,73.84,73.9,31400.0,46.4451,46.4577,46.3635,46.4012,31400.0
2007-09-17 12:10:00,73.9,73.95,73.86,73.94,28700.0,46.4012,46.4325,46.376,46.4263,28700.0
2007-09-17 12:15:00,73.95,74.05,73.94,74.03,32800.0,46.4325,46.4953,46.4263,46.4828,32800.0
2007-09-17 12:20:00,74.01,74.13,74.01,74.12,19400.0,46.4702,46.5456,46.4702,46.5393,19400.0
2007-09-17 12:25:00,74.13,74.26,74.13,74.24,47500.0,46.5456,46.6272,46.5456,46.6146,47500.0
2007-09-17 12:30:00,74.25,74.28,74.21,74.28,17600.0,46.6209,46.6397,46.5958,46.6397,17600.0
2007-09-17 12:35:00,74.29,74.47,74.28,74.47,30700.0,46.646,46.759,46.6397,46.759,30700.0
2007-09-17 12:40:00,74.47,74.47,74.28,74.3,36000.0,46.759,46.759,46.6397,46.6523,36000.0
2007-09-17 12:45:00,74.28,74.4,74.28,74.31,23300.0,46.6397,46.7151,46.6397,46.6586,23300.0
2007-09-17 12:50:00,74.32,74.32,74.17,74.2,25200.0,46.6649,46.6649,46.5707,46.5895,25200.0
2007-09-17 12:55:00,74.2,74.39,74.19,74.37,30600.0,46.5895,46.7088,46.5832,46.6963,30600.0
2007-09-17 13:00:00,74.35,74.38,74.2,74.28,38200.0,46.6837,46.7025,46.5895,46.6397,38200.0
2007-09-17 13:05:00,74.25,74.33,74.17,74.18,31700.0,46.6209,46.6711,46.5707,46.577,31700.0
2007-09-17 13:10:00,74.2,74.22,74.15,74.21,38400.0,46.5895,46.6021,46.5581,46.5958,38400.0
2007-09-17 13:15:00,74.22,74.3,74.22,74.27,24600.0,46.6021,46.6523,46.6021,46.6335,24600.0
2007-09-17 13:20:00,74.28,74.28,74.19,74.23,31400.0,46.6397,46.6397,46.5832,46.6084,31400.0
2007-09-17 13:25:00,74.22,74.26,74.18,74.2,25700.0,46.6021,46.6272,46.577,46.5895,25700.0
2007-09-17 13:30:00,74.2,74.2,74.0,74.0,58800.0,46.5895,46.5895,46.4639,46.4639,58800.0
2007-09-17 13:35:00,74.0,74.02,73.95,74.02,34400.0,46.4639,46.4765,46.4325,46.4765,34400.0
2007-09-17 13:40:00,74.02,74.03,73.99,74.02,31900.0,46.4765,46.4828,46.4577,46.4765,31900.0
2007-09-17 13:45:00,74.01,74.1,74.0,74.02,46900.0,46.4702,46.5267,46.4639,46.4765,46900.0
2007-09-17 13:50:00,74.04,74.04,73.97,74.01,49500.0,46.4891,46.4891,46.4451,46.4702,49500.0
2007-09-17 13:55:00,74.01,74.01,73.82,73.83,59100.0,46.4702,46.4702,46.3509,46.3572,59100.0
2007-09-17 14:00:00,73.86,74.03,73.85,73.99,48000.0,46.376,46.4828,46.3698,46.4577,48000.0
2007-09-17 14:05:00,73.98,73.99,73.85,73.86,41100.0,46.4514,46.4577,46.3698,46.376,41100.0
2007-09-17 14:10:00,73.87,74.03,73.87,74.01,56300.0,46.3823,46.4828,46.3823,46.4702,56300.0
2007-09-17 14:15:00,74.02,74.06,73.99,74.05,37800.0,46.4765,46.5016,46.4577,46.4953,37800.0
2007-09-17 14:20:00,74.05,74.13,73.96,74.02,44600.0,46.4953,46.5456,46.4388,46.4765,44600.0
2007-09-17 14:25:00,74.03,74.15,74.03,74.06,54000.0,46.4828,46.5581,46.4828,46.5016,54000.0
2007-09-17 14:30:00,74.07,74.11,74.02,74.04,54300.0,46.5079,46.533,46.4765,46.4891,54300.0
2007-09-17 14:35:00,74.03,74.05,73.95,74.0,71200.0,46.4828,46.4953,46.4325,46.4639,71200.0
2007-09-17 14:40:00,74.0,74.14,73.98,74.14,84600.0,46.4639,46.5518,46.4514,46.5518,84600.0
2007-09-17 14:45:00,74.12,74.15,73.93,74.0,50000.0,46.5393,46.5581,46.42,46.4639,50000.0
2007-09-17 14:50:00,74.0,74.0,73.95,73.97,26700.0,46.4639,46.4639,46.4325,46.4451,26700.0
2007-09-17 14:55:00,73.98,74.12,73.95,74.01,51800.0,46.4514,46.5393,46.4325,46.4702,51800.0
2007-09-17 15:00:00,73.98,74.1,73.84,73.9,96200.0,46.4514,46.5267,46.3635,46.4012,96200.0
2007-09-17 15:05:00,73.89,73.96,73.86,73.95,37300.0,46.3949,46.4388,46.376,46.4325,37300.0
2007-09-17 15:10:00,73.96,74.09,73.94,74.09,47100.0,46.4388,46.5205,46.4263,46.5205,47100.0
2007-09-17 15:15:00,74.09,74.1,73.88,74.0,78400.0,46.5205,46.5267,46.3886,46.4639,78400.0
2007-09-17 15:20:00,74.0,74.01,73.87,73.96,59600.0,46.4639,46.4702,46.3823,46.4388,59600.0
2007-09-17 15:25:00,73.97,74.01,73.75,73.77,60800.0,46.4451,46.4702,46.307,46.3195,60800.0
2007-09-17 15:30:00,73.78,73.82,73.69,73.82,64500.0,46.3258,46.3509,46.2693,46.3509,64500.0
2007-09-17 15:35:00,73.82,73.91,73.8,73.88,62900.0,46.3509,46.4074,46.3384,46.3886,62900.0
2007-09-17 15:40:00,73.87,73.95,73.75,73.91,181100.0,46.3823,46.4325,46.307,46.4074,181100.0
2007-09-17 15:45:00,73.91,73.94,73.72,73.83,163000.0,46.4074,46.4263,46.2881,46.3572,163000.0
2007-09-17 15:50:00,73.83,73.88,73.7,73.73,104900.0,46.3572,46.3886,46.2756,46.2944,104900.0
2007-09-17 15:55:00,73.72,73.77,73.67,73.69,90900.0,46.2881,46.3195,46.2567,46.2693,90900.0
2007-09-18 09:30:00,74.2,74.51,74.18,74.38,111100.0,46.5895,46.7842,46.577,46.7025,111100.0
2007-09-18 09:35:00,74.39,74.59,74.28,74.56,78600.0,46.7088,46.8344,46.6397,46.8156,78600.0
2007-09-18 09:40:00,74.58,74.71,74.53,74.63,83700.0,46.8281,46.9097,46.7967,46.8595,83700.0
2007-09-18 09:45:00,74.64,74.77,74.59,74.73,98000.0,46.8658,46.9474,46.8344,46.9223,98000.0
2007-09-18 09:50:00,74.73,74.73,74.33,74.39,75900.0,46.9223,46.9223,46.6711,46.7088,75900.0
2007-09-18 09:55:00,74.36,74.53,74.35,74.42,43300.0,46.69,46.7967,46.6837,46.7277,43300.0
2007-09-18 10:00:00,74.42,74.45,74.36,74.44,29200.0,46.7277,46.7465,46.69,46.7402,29200.0
2007-09-18 10:05:00,74.43,74.43,74.35,74.42,24900.0,46.7339,46.7339,46.6837,46.7277,24900.0
2007-09-18 10:10:00,74.42,74.52,74.38,74.49,42900.0,46.7277,46.7904,46.7025,46.7716,42900.0
2007-09-18 10:15:00,74.51,74.6,74.51,74.57,39400.0,46.7842,46.8407,46.7842,46.8218,39400.0
2007-09-18 10:20:00,74.57,74.89,74.57,74.83,114500.0,46.8218,47.0228,46.8218,46.9851,114500.0
2007-09-18 10:25:00,74.83,74.93,74.77,74.93,76400.0,46.9851,47.0479,46.9474,47.0479,76400.0
2007-09-18 10:30:00,74.92,75.0,74.92,74.94,57700.0,47.0416,47.0918,47.0416,47.0542,57700.0
2007-09-18 10:35:00,74.97,74.99,74.88,74.88,38700.0,47.073,47.0856,47.0165,47.0165,38700.0
2007-09-18 10:40:00,74.88,74.94,74.88,74.9,44300.0,47.0165,47.0542,47.0165,47.029,44300.0
2007-09-18 10:45:00,74.9,74.91,74.86,74.91,26400.0,47.029,47.0353,47.0039,47.0353,26400.0
2007-09-18 10:50:00,74.91,75.0,74.88,74.99,39200.0,47.0353,47.0918,47.0165,47.0856,39200.0
2007-09-18 10:55:00,74.99,75.04,74.93,75.0,81700.0,47.0856,47.1169,47.0479,47.0918,81700.0
2007-09-18 11:00:00,74.99,75.07,74.84,75.06,78200.0,47.0856,47.1358,46.9914,47.1295,78200.0
2007-09-18 11:05:00,75.05,75.07,74.91,74.97,77600.0,47.1232,47.1358,47.0353,47.073,77600.0
2007-09-18 11:10:00,74.97,75.07,74.97,74.98,43600.0,47.073,47.1358,47.073,47.0793,43600.0
2007-09-18 11:15:00,74.98,75.06,74.88,75.01,40900.0,47.0793,47.1295,47.0165,47.0981,40900.0
2007-09-18 11:20:00,75.0,75.06,74.97,75.05,39400.0,47.0918,47.1295,47.073,47.1232,39400.0
2007-09-18 11:25:00,75.02,75.06,74.95,74.95,21000.0,47.1044,47.1295,47.0604,47.0604,21000.0
2007-09-18 11:30:00,74.96,75.12,74.94,75.09,55400.0,47.0667,47.1672,47.0542,47.1483,55400.0
2007-09-18 11:35:00,75.07,75.22,75.0,75.1,71300.0,47.1358,47.23,47.0918,47.1546,71300.0
2007-09-18 11:40:00,75.1,75.13,75.06,75.12,27800.0,47.1546,47.1735,47.1295,47.1672,27800.0
2007-09-18 11:45:00,75.14,75.17,75.09,75.13,17600.0,47.1797,47.1986,47.1483,47.1735,17600.0
2007-09-18 11:50:00,75.12,75.14,75.08,75.12,21200.0,47.1672,47.1797,47.1421,47.1672,21200.0
2007-09-18 11:55:00,75.11,75.11,74.95,74.97,34800.0,47.1609,47.1609,47.0604,47.073,34800.0
2007-09-18 12:00:00,74.97,75.11,74.95,75.07,30900.0,47.073,47.1609,47.0604,47.1358,30900.0
2007-09-18 12:05:00,75.07,75.12,74.96,75.12,49700.0,47.1358,47.1672,47.0667,47.1672,49700.0
2007-09-18 12:10:00,75.12,75.15,75.05,75.14,77500.0,47.1672,47.186,47.1232,47.1797,77500.0
2007-09-18 12:15:00,75.15,75.15,75.11,75.12,20900.0,47.186,47.186,47.1609,47.1672,20900.0
2007-09-18 12:20:00,75.13,75.19,75.13,75.17,18400.0,47.1735,47.2111,47.1735,47.1986,18400.0
2007-09-18 12:25:00,75.17,75.18,75.06,75.08,17800.0,47.1986,47.2049,47.1295,47.1421,17800.0
2007-09-18 12:30:00,75.1,75.1,75.03,75.07,22700.0,47.1546,47.1546,47.1107,47.1358,22700.0
2007-09-18 12:35:00,75.07,75.14,75.04,75.05,25300.0,47.1358,47.1797,47.1169,47.1232,25300.0
2007-09-18 12:40:00,75.04,75.09,75.04,75.07,14600.0,47.1169,47.1483,47.1169,47.1358,14600.0
2007-09-18 12:45:00,75.08,75.08,75.05,75.05,12700.0,47.1421,47.1421,47.1232,47.1232,12700.0
2007-09-18 12:50:00,75.05,75.12,75.05,75.1,16400.0,47.1232,47.1672,47.1232,47.1546,16400.0
2007-09-18 12:55:00,75.1,75.11,75.05,75.05,17100.0,47.1546,47.1609,47.1232,47.1232,17100.0
2007-09-18 13:00:00,75.05,75.12,75.05,75.07,34600.0,47.1232,47.1672,47.1232,47.1358,34600.0
2007-09-18 13:05:00,75.07,75.08,74.94,75.02,52700.0,47.1358,47.1421,47.0542,47.1044,52700.0
2007-09-18 13:10:00,75.04,75.1,75.03,75.06,23300.0,47.1169,47.1546,47.1107,47.1295,23300.0
2007-09-18 13:15:00,75.06,75.17,75.03,75.15,23400.0,47.1295,47.1986,47.1107,47.186,23400.0
2007-09-18 13:20:00,75.15,75.16,75.1,75.14,18000.0,47.186,47.1923,47.1546,47.1797,18000.0
2007-09-18 13:25:00,75.15,75.19,75.1,75.14,36600.0,47.186,47.2111,47.1546,47.1797,36600.0
2007-09-18 13:30:00,75.13,75.19,75.1,75.12,25200.0,47.1735,47.2111,47.1546,47.1672,25200.0
2007-09-18 13:35:00,75.13,75.16,75.1,75.15,42200.0,47.1735,47.1923,47.1546,47.186,42200.0
2007-09-18 13:40:00,75.15,75.18,75.02,75.04,26500.0,47.186,47.2049,47.1044,47.1169,26500.0
2007-09-18 13:45:00,75.04,75.11,74.99,74.99,31700.0,47.1169,47.1609,47.0856,47.0856,31700.0
2007-09-18 13:50:00,74.99,75.04,74.96,75.01,29000.0,47.0856,47.1169,47.0667,47.0981,29000.0
2007-09-18 13:55:00,75.01,75.05,74.98,74.99,16900.0,47.0981,47.1232,47.0793,47.0856,16900.0
2007-09-18 14:00:00,74.99,75.06,74.94,74.97,31000.0,47.0856,47.1295,47.0542,47.073,31000.0
2007-09-18 14:05:00,74.97,75.04,74.95,74.97,37500.0,47.073,47.1169,47.0604,47.073,37500.0
2007-09-18 14:10:00,74.97,75.04,74.92,74.98,42900.0,47.073,47.1169,47.0416,47.0793,42900.0
2007-09-18 14:15:00,74.98,75.9,74.96,75.4,315300.0,47.0793,47.6569,47.0667,47.343,315300.0
2007-09-18 14:20:00,75.78,75.9,74.97,75.6,200700.0,47.5816,47.6569,47.073,47.4686,200700.0
2007-09-18 14:25:00,75.65,75.88,75.35,75.5,244600.0,47.5,47.6444,47.3116,47.4058,244600.0
2007-09-18 14:30:00,75.51,75.81,75.48,75.8,182800.0,47.4121,47.6004,47.3932,47.5941,182800.0
2007-09-18 14:35:00,75.75,76.16,75.72,76.14,284100.0,47.5627,47.8202,47.5439,47.8076,284100.0
2007-09-18 14:40:00,76.15,76.3,76.13,76.3,158100.0,47.8139,47.9081,47.8013,47.9081,158100.0
2007-09-18 14:45:00,76.3,76.33,76.19,76.25,130800.0,47.9081,47.9269,47.839,47.8767,130800.0
2007-09-18 14:50:00,76.24,76.32,76.03,76.14,130500.0,47.8704,47.9206,47.7386,47.8076,130500.0
2007-09-18 14:55:00,76.11,76.32,76.09,76.31,125800.0,47.7888,47.9206,47.7762,47.9144,125800.0
2007-09-18 15:00:00,76.31,76.33,75.84,75.9,221600.0,47.9144,47.9269,47.6193,47.6569,221600.0
2007-09-18 15:05:00,75.92,76.22,75.92,76.14,127500.0,47.6695,47.8579,47.6695,47.8076,127500.0
2007-09-18 15:10:00,76.14,76.76,76.14,76.76,229500.0,47.8076,48.1969,47.8076,48.1969,229500.0
2007-09-18 15:15:00,76.77,76.96,76.55,76.88,294500.0,48.2032,48.3225,48.0651,48.2723,294500.0
2007-09-18 15:20:00,76.88,76.91,76.54,76.84,174200.0,48.2723,48.2911,48.0588,48.2472,174200.0
2007-09-18 15:25:00,76.84,77.0,76.72,76.97,121000.0,48.2472,48.3476,48.1718,48.3288,121000.0
2007-09-18 15:30:00,76.98,77.2,76.93,77.2,178700.0,48.3351,48.4732,48.3037,48.4732,178700.0
2007-09-18 15:35:00,77.19,77.35,77.1,77.14,223500.0,48.4669,48.5674,48.4104,48.4355,223500.0
2007-09-18 15:40:00,77.14,77.46,77.09,77.42,254600.0,48.4355,48.6364,48.4041,48.6113,254600.0
2007-09-18 15:45:00,77.41,77.96,77.4,77.75,401200.0,48.605,48.9504,48.5988,48.8185,401200.0
2007-09-18 15:50:00,77.76,77.78,77.41,77.44,286600.0,48.8248,48.8374,48.605,48.6239,286600.0
2007-09-18 15:55:00,77.44,77.55,77.38,77.53,326400.0,48.6239,48.693,48.5862,48.6804,326400.0
2007-09-19 09:30:00,78.66,79.91,78.51,79.86,506200.0,49.3899,50.1748,49.2957,50.1434,506200.0
2007-09-19 09:35:00,79.9,79.92,78.95,79.27,306800.0,50.1685,50.1811,49.572,49.7729,306800.0
2007-09-19 09:40:00,79.27,79.54,79.23,79.5,251900.0,49.7729,49.9425,49.7478,49.9173,251900.0
2007-09-19 09:45:00,79.49,79.8,79.44,79.72,261400.0,49.9111,50.1057,49.8797,50.0555,261400.0
2007-09-19 09:50:00,79.72,80.0,79.67,80.0,182000.0,50.0555,50.2313,50.0241,50.2313,182000.0
2007-09-19 09:55:00,79.97,80.17,79.75,79.75,292800.0,50.2124,50.338,50.0743,50.0743,292800.0
2007-09-19 10:00:00,79.76,79.76,79.37,79.53,199200.0,50.0806,50.0806,49.8357,49.9362,199200.0
2007-09-19 10:05:00,79.55,79.55,78.94,79.26,231800.0,49.9487,49.9487,49.5657,49.7666,231800.0
2007-09-19 10:10:00,79.28,79.58,79.14,79.49,169100.0,49.7792,49.9676,49.6913,49.9111,169100.0
2007-09-19 10:15:00,79.51,79.57,79.12,79.13,132100.0,49.9236,49.9613,49.6787,49.685,132100.0
2007-09-19 10:20:00,79.14,79.46,79.09,79.42,59700.0,49.6913,49.8922,49.6599,49.8671,59700.0
2007-09-19 10:25:00,79.44,79.57,79.33,79.36,80400.0,49.8797,49.9613,49.8106,49.8294,80400.0
2007-09-19 10:30:00,79.35,79.44,79.29,79.4,78100.0,49.8232,49.8797,49.7855,49.8546,78100.0
2007-09-19 10:35:00,79.39,79.42,79.25,79.29,79700.0,49.8483,49.8671,49.7604,49.7855,79700.0
2007-09-19 10:40:00,79.31,79.34,79.06,79.32,119300.0,49.798,49.8169,49.6411,49.8043,119300.0
2007-09-19 10:45:00,79.31,79.35,79.18,79.19,55800.0,49.798,49.8232,49.7164,49.7227,55800.0
2007-09-19 10:50:00,79.19,79.25,79.1,79.14,80500.0,49.7227,49.7604,49.6662,49.6913,80500.0
2007-09-19 10:55:00,79.15,79.31,79.12,79.3,76200.0,49.6976,49.798,49.6787,49.7918,76200.0
2007-09-19 11:00:00,79.29,79.34,79.24,79.26,87100.0,49.7855,49.8169,49.7541,49.7666,87100.0
2007-09-19 11:05:00,79.28,79.28,79.09,79.14,106200.0,49.7792,49.7792,49.6599,49.6913,106200.0
2007-09-19 11:10:00,79.1,79.24,79.06,79.22,61500.0,49.6662,49.7541,49.6411,49.7415,61500.0
2007-09-19 11:15:00,79.22,79.37,79.09,79.28,113000.0,49.7415,49.8357,49.6599,49.7792,113000.0
2007-09-19 11:20:00,79.29,79.3,79.0,79.08,96100.0,49.7855,49.7918,49.6034,49.6536,96100.0
2007-09-19 11:25:00,79.08,79.18,79.02,79.13,56500.0,49.6536,49.7164,49.616,49.685,56500.0
2007-09-19 11:30:00,79.09,79.2,79.0,79.02,69500.0,49.6599,49.729,49.6034,49.616,69500.0
2007-09-19 11:35:00,79.03,79.04,78.82,78.92,115900.0,49.6222,49.6285,49.4904,49.5532,115900.0
2007-09-19 11:40:00,78.93,78.94,78.85,78.93,78200.0,49.5594,49.5657,49.5092,49.5594,78200.0
2007-09-19 11:45:00,78.93,78.99,78.7,78.74,126200.0,49.5594,49.5971,49.415,49.4401,126200.0
2007-09-19 11:50:00,78.7,78.8,78.64,78.73,56900.0,49.415,49.4778,49.3774,49.4339,56900.0
2007-09-19 11:55:00,78.73,78.95,78.71,78.95,48600.0,49.4339,49.572,49.4213,49.572,48600.0
2007-09-19 12:00:00,78.94,78.94,78.8,78.84,72000.0,49.5657,49.5657,49.4778,49.5029,72000.0
2007-09-19 12:05:00,78.84,78.93,78.8,78.92,31300.0,49.5029,49.5594,49.4778,49.5532,31300.0
2007-09-19 12:10:00,78.92,78.93,78.63,78.69,43400.0,49.5532,49.5594,49.3711,49.4087,43400.0
2007-09-19 12:15:00,78.69,78.84,78.64,78.83,21200.0,49.4087,49.5029,49.3774,49.4967,21200.0
2007-09-19 12:20:00,78.81,78.81,78.62,78.71,38100.0,49.4841,49.4841,49.3648,49.4213,38100.0
2007-09-19 12:25:00,78.72,78.76,78.67,78.73,25900.0,49.4276,49.4527,49.3962,49.4339,25900.0
2007-09-19 12:30:00,78.73,78.76,78.63,78.63,31300.0,49.4339,49.4527,49.3711,49.3711,31300.0
2007-09-19 12:35:00,78.62,78.66,78.55,78.57,45600.0,49.3648,49.3899,49.3208,49.3334,45600.0
2007-09-19 12:40:00,78.57,78.59,78.52,78.53,31100.0,49.3334,49.346,49.302,49.3083,31100.0
2007-09-19 12:45:00,78.55,78.63,78.51,78.59,24800.0,49.3208,49.3711,49.2957,49.346,24800.0
2007-09-19 12:50:00,78.58,78.6,78.44,78.54,43100.0,49.3397,49.3522,49.2518,49.3146,43100.0
2007-09-19 12:55:00,78.53,78.65,78.5,78.53,40700.0,49.3083,49.3836,49.2894,49.3083,40700.0
2007-09-19 13:00:00,78.53,78.56,78.25,78.3,52900.0,49.3083,49.3271,49.1325,49.1639,52900.0
2007-09-19 13:05:00,78.31,78.33,78.0,78.05,78200.0,49.1702,49.1827,48.9755,49.0069,78200.0
2007-09-19 13:10:00,78.05,78.09,77.95,77.96,67100.0,49.0069,49.032,48.9441,48.9504,67100.0
2007-09-19 13:15:00,77.95,78.01,77.9,77.93,75500.0,48.9441,48.9818,48.9127,48.9316,75500.0
2007-09-19 13:20:00,77.93,77.97,77.75,77.75,87200.0,48.9316,48.9567,48.8185,48.8185,87200.0
2007-09-19 13:25:00,77.75,77.81,77.65,77.8,53200.0,48.8185,48.8562,48.7557,48.8499,53200.0
2007-09-19 13:30:00,77.79,77.97,77.74,77.97,44600.0,48.8436,48.9567,48.8123,48.9567,44600.0
2007-09-19 13:35:00,77.97,78.17,77.97,78.15,94500.0,48.9567,49.0822,48.9567,49.0697,94500.0
2007-09-19 13:40:00,78.15,78.36,78.12,78.35,60000.0,49.0697,49.2015,49.0509,49.1953,60000.0
2007-09-19 13:45:00,78.35,78.52,78.3,78.42,72000.0,49.1953,49.302,49.1639,49.2392,72000.0
2007-09-19 13:50:00,78.45,78.49,78.31,78.32,58400.0,49.2581,49.2832,49.1702,49.1764,58400.0
2007-09-19 13:55:00,78.32,78.44,78.32,78.38,48700.0,49.1764,49.2518,49.1764,49.2141,48700.0
2007-09-19 14:00:00,78.38,78.43,78.12,78.12,71100.0,49.2141,49.2455,49.0509,49.0509,71100.0
2007-09-19 14:05:00,78.13,78.17,77.96,78.01,103500.0,49.0571,49.0822,48.9504,48.9818,103500.0
2007-09-19 14:10:00,78.03,78.08,77.94,78.01,64100.0,48.9943,49.0257,48.9378,48.9818,64100.0
2007-09-19 14:15:00,78.0,78.03,77.85,77.95,78000.0,48.9755,48.9943,48.8813,48.9441,78000.0
2007-09-19 14:20:00,77.96,78.03,77.93,77.97,46500.0,48.9504,48.9943,48.9316,48.9567,46500.0
2007-09-19 14:25:00,77.97,78.09,77.96,78.06,49100.0,48.9567,49.032,48.9504,49.0132,49100.0
2007-09-19 14:30:00,78.06,78.12,78.05,78.06,34200.0,49.0132,49.0509,49.0069,49.0132,34200.0
2007-09-19 14:35:00,78.06,78.06,77.88,77.9,27500.0,49.0132,49.0132,48.9002,48.9127,27500.0
2007-09-19 14:40:00,77.91,77.99,77.89,77.96,26500.0,48.919,48.9692,48.9064,48.9504,26500.0
2007-09-19 14:45:00,77.93,77.98,77.84,77.86,38200.0,48.9316,48.9629,48.875,48.8876,38200.0
2007-09-19 14:50:00,77.86,78.03,77.86,78.01,51300.0,48.8876,48.9943,48.8876,48.9818,51300.0
2007-09-19 14:55:00,78.02,78.08,77.97,78.03,94900.0,48.9881,49.0257,48.9567,48.9943,94900.0
2007-09-19 15:00:00,78.03,78.05,77.92,77.93,40600.0,48.9943,49.0069,48.9253,48.9316,40600.0
2007-09-19 15:05:00,77.93,78.03,77.89,78.01,57500.0,48.9316,48.9943,48.9064,48.9818,57500.0
2007-09-19 15:10:00,77.99,77.99,77.86,77.92,111000.0,48.9692,48.9692,48.8876,48.9253,111000.0
2007-09-19 15:15:00,77.92,78.02,77.9,77.94,108900.0,48.9253,48.9881,48.9127,48.9378,108900.0
2007-09-19 15:20:00,77.94,78.09,77.87,77.93,123800.0,48.9378,49.032,48.8939,48.9316,123800.0
2007-09-19 15:25:00,77.93,77.96,77.83,77.9,124500.0,48.9316,48.9504,48.8688,48.9127,124500.0
2007-09-19 15:30:00,77.89,77.92,77.82,77.92,76500.0,48.9064,48.9253,48.8625,48.9253,76500.0
2007-09-19 15:35:00,77.92,77.96,77.85,77.88,64400.0,48.9253,48.9504,48.8813,48.9002,64400.0
2007-09-19 15:40:00,77.88,78.1,77.87,78.05,98400.0,48.9002,49.0383,48.8939,49.0069,98400.0
2007-09-19 15:45:00,78.05,78.05,77.81,77.88,96600.0,49.0069,49.0069,48.8562,48.9002,96600.0
2007-09-19 15:50:00,77.86,77.9,77.68,77.87,133500.0,48.8876,48.9127,48.7746,48.8939,133500.0
2007-09-19 15:55:00,77.87,77.9,77.79,77.88,129800.0,48.8939,48.9127,48.8436,48.9002,129800.0
2007-09-20 09:30:00,77.9,77.92,77.47,77.47,140700.0,48.9127,48.9253,48.6427,48.6427,140700.0
2007-09-20 09:35:00,77.47,77.69,77.21,77.34,77400.0,48.6427,48.7809,48.4795,48.5611,77400.0
2007-09-20 09:40:00,77.34,77.35,76.8,76.82,135500.0,48.5611,48.5674,48.222,48.2346,135500.0
2007-09-20 09:45:00,76.83,77.06,76.61,76.83,146300.0,48.2409,48.3853,48.1027,48.2409,146300.0
2007-09-20 09:50:00,76.81,77.08,76.8,76.98,158100.0,48.2283,48.3978,48.222,48.3351,158100.0
2007-09-20 09:55:00,76.99,77.2,76.94,77.14,80800.0,48.3413,48.4732,48.3099,48.4355,80800.0
2007-09-20 10:00:00,77.14,77.2,77.01,77.17,53900.0,48.4355,48.4732,48.3539,48.4544,53900.0
2007-09-20 10:05:00,77.18,77.42,77.07,77.39,70400.0,48.4606,48.6113,48.3916,48.5925,70400.0
2007-09-20 10:10:00,77.4,77.69,77.28,77.56,82200.0,48.5988,48.7809,48.5234,48.6992,82200.0
2007-09-20 10:15:00,77.54,77.6,77.5,77.56,45500.0,48.6867,48.7243,48.6616,48.6992,45500.0
2007-09-20 10:20:00,77.55,77.72,77.54,77.63,58400.0,48.693,48.7997,48.6867,48.7432,58400.0
2007-09-20 10:25:00,77.66,77.76,77.59,77.73,38400.0,48.762,48.8248,48.7181,48.806,38400.0
2007-09-20 10:30:00,77.72,77.74,77.6,77.68,34400.0,48.7997,48.8123,48.7243,48.7746,34400.0
2007-09-20 10:35:00,77.68,77.77,77.54,77.59,51500.0,48.7746,48.8311,48.6867,48.7181,51500.0
2007-09-20 10:40:00,77.56,77.7,77.56,77.61,31900.0,48.6992,48.7871,48.6992,48.7306,31900.0
2007-09-20 10:45:00,77.6,77.7,77.57,77.69,66100.0,48.7243,48.7871,48.7055,48.7809,66100.0
2007-09-20 10:50:00,77.68,77.74,77.66,77.7,51700.0,48.7746,48.8123,48.762,48.7871,51700.0
2007-09-20 10:55:00,77.7,77.72,77.62,77.64,25200.0,48.7871,48.7997,48.7369,48.7495,25200.0
2007-09-20 11:00:00,77.65,77.72,77.63,77.7,30300.0,48.7557,48.7997,48.7432,48.7871,30300.0
2007-09-20 11:05:00,77.69,77.73,77.62,77.64,44500.0,48.7809,48.806,48.7369,48.7495,44500.0
2007-09-20 11:10:00,77.65,77.72,77.55,77.56,34400.0,48.7557,48.7997,48.693,48.6992,34400.0
2007-09-20 11:15:00,77.58,77.63,77.5,77.55,24000.0,48.7118,48.7432,48.6616,48.693,24000.0
2007-09-20 11:20:00,77.54,77.64,77.53,77.61,22500.0,48.6867,48.7495,48.6804,48.7306,22500.0
2007-09-20 11:25:00,77.63,77.64,77.38,77.46,54800.0,48.7432,48.7495,48.5862,48.6364,54800.0
2007-09-20 11:30:00,77.47,77.53,77.41,77.45,51100.0,48.6427,48.6804,48.605,48.6302,51100.0
2007-09-20 11:35:00,77.44,77.44,77.3,77.37,40800.0,48.6239,48.6239,48.536,48.5799,40800.0
2007-09-20 11:40:00,77.35,77.43,77.35,77.4,11000.0,48.5674,48.6176,48.5674,48.5988,11000.0
2007-09-20 11:45:00,77.39,77.41,77.21,77.24,22100.0,48.5925,48.605,48.4795,48.4983,22100.0
2007-09-20 11:50:00,77.25,77.37,77.23,77.29,34400.0,48.5046,48.5799,48.492,48.5297,34400.0
2007-09-20 11:55:00,77.28,77.4,77.27,77.4,16600.0,48.5234,48.5988,48.5171,48.5988,16600.0
2007-09-20 12:00:00,77.4,77.7,77.4,77.46,150600.0,48.5988,48.7871,48.5988,48.6364,150600.0
2007-09-20 12:05:00,77.46,77.48,77.37,77.42,24000.0,48.6364,48.649,48.5799,48.6113,24000.0
2007-09-20 12:10:00,77.43,77.5,77.27,77.45,75300.0,48.6176,48.6616,48.5171,48.6302,75300.0
2007-09-20 12:15:00,77.45,77.5,77.37,77.5,60500.0,48.6302,48.6616,48.5799,48.6616,60500.0
2007-09-20 12:20:00,77.5,77.58,77.48,77.51,22200.0,48.6616,48.7118,48.649,48.6678,22200.0
2007-09-20 12:25:00,77.53,77.61,77.42,77.45,33200.0,48.6804,48.7306,48.6113,48.6302,33200.0
2007-09-20 12:30:00,77.42,77.48,77.42,77.46,40100.0,48.6113,48.649,48.6113,48.6364,40100.0
2007-09-20 12:35:00,77.45,77.53,77.44,77.46,13800.0,48.6302,48.6804,48.6239,48.6364,13800.0
2007-09-20 12:40:00,77.48,77.57,77.46,77.55,18500.0,48.649,48.7055,48.6364,48.693,18500.0
2007-09-20 12:45:00,77.55,77.61,77.47,77.56,30200.0,48.693,48.7306,48.6427,48.6992,30200.0
2007-09-20 12:50:00,77.56,77.63,77.54,77.61,30100.0,48.6992,48.7432,48.6867,48.7306,30100.0
2007-09-20 12:55:00,77.61,77.63,77.56,77.62,30000.0,48.7306,48.7432,48.6992,48.7369,30000.0
2007-09-20 13:00:00,77.61,77.62,77.54,77.58,29900.0,48.7306,48.7369,48.6867,48.7118,29900.0
2007-09-20 13:05:00,77.6,77.62,77.51,77.52,20700.0,48.7243,48.7369,48.6678,48.6741,20700.0
2007-09-20 13:10:00,77.52,77.54,77.5,77.54,28500.0,48.6741,48.6867,48.6616,48.6867,28500.0
2007-09-20 13:15:00,77.53,77.54,77.46,77.49,20900.0,48.6804,48.6867,48.6364,48.6553,20900.0
2007-09-20 13:20:00,77.48,77.54,77.43,77.54,40600.0,48.649,48.6867,48.6176,48.6867,40600.0
2007-09-20 13:25:00,77.51,77.58,77.49,77.57,40600.0,48.6678,48.7118,48.6553,48.7055,40600.0
2007-09-20 13:30:00,77.57,77.64,77.57,77.6,60000.0,48.7055,48.7495,48.7055,48.7243,60000.0
2007-09-20 13:35:00,77.6,77.62,77.53,77.62,73100.0,48.7243,48.7369,48.6804,48.7369,73100.0
2007-09-20 13:40:00,77.62,77.64,77.5,77.55,25400.0,48.7369,48.7495,48.6616,48.693,25400.0
2007-09-20 13:45:00,77.55,77.59,77.5,77.52,48100.0,48.693,48.7181,48.6616,48.6741,48100.0
2007-09-20 13:50:00,77.52,77.55,77.49,77.51,20500.0,48.6741,48.693,48.6553,48.6678,20500.0
2007-09-20 13:55:00,77.51,77.51,77.36,77.44,53800.0,48.6678,48.6678,48.5737,48.6239,53800.0
2007-09-20 14:00:00,77.4,77.53,77.37,77.53,24200.0,48.5988,48.6804,48.5799,48.6804,24200.0
2007-09-20 14:05:00,77.53,77.55,77.35,77.35,23400.0,48.6804,48.693,48.5674,48.5674,23400.0
2007-09-20 14:10:00,77.36,77.5,77.36,77.45,23400.0,48.5737,48.6616,48.5737,48.6302,23400.0
2007-09-20 14:15:00,77.46,77.5,77.38,77.44,20600.0,48.6364,48.6616,48.5862,48.6239,20600.0
2007-09-20 14:20:00,77.45,77.46,77.35,77.38,27300.0,48.6302,48.6364,48.5674,48.5862,27300.0
2007-09-20 14:25:00,77.37,77.39,77.27,77.33,27500.0,48.5799,48.5925,48.5171,48.5548,27500.0
2007-09-20 14:30:00,77.32,77.34,77.25,77.27,39900.0,48.5485,48.5611,48.5046,48.5171,39900.0
2007-09-20 14:35:00,77.26,77.34,77.21,77.33,67800.0,48.5109,48.5611,48.4795,48.5548,67800.0
2007-09-20 14:40:00,77.34,77.35,77.16,77.17,31400.0,48.5611,48.5674,48.4481,48.4544,31400.0
2007-09-20 14:45:00,77.17,77.17,76.96,76.97,105800.0,48.4544,48.4544,48.3225,48.3288,105800.0
2007-09-20 14:50:00,76.96,77.06,76.95,76.97,56000.0,48.3225,48.3853,48.3162,48.3288,56000.0
2007-09-20 14:55:00,76.96,76.99,76.89,76.9,36400.0,48.3225,48.3413,48.2785,48.2848,36400.0
2007-09-20 15:00:00,76.9,76.94,76.81,76.88,92600.0,48.2848,48.3099,48.2283,48.2723,92600.0
2007-09-20 15:05:00,76.89,76.99,76.8,76.92,57800.0,48.2785,48.3413,48.222,48.2974,57800.0
2007-09-20 15:10:00,76.91,77.08,76.9,77.0,68300.0,48.2911,48.3978,48.2848,48.3476,68300.0
2007-09-20 15:15:00,77.0,77.12,76.98,77.12,53800.0,48.3476,48.423,48.3351,48.423,53800.0
2007-09-20 15:20:00,77.11,77.12,77.0,77.07,25600.0,48.4167,48.423,48.3476,48.3916,25600.0
2007-09-20 15:25:00,77.07,77.15,77.03,77.1,27500.0,48.3916,48.4418,48.3664,48.4104,27500.0
2007-09-20 15:30:00,77.1,77.17,77.03,77.17,36500.0,48.4104,48.4544,48.3664,48.4544,36500.0
2007-09-20 15:35:00,77.17,77.38,77.1,77.38,113600.0,48.4544,48.5862,48.4104,48.5862,113600.0
2007-09-20 15:40:00,77.36,77.61,77.3,77.58,160300.0,48.5737,48.7306,48.536,48.7118,160300.0
2007-09-20 15:45:00,77.57,77.57,77.1,77.47,159000.0,48.7055,48.7055,48.4104,48.6427,159000.0
2007-09-20 15:50:00,77.46,77.51,77.42,77.5,67500.0,48.6364,48.6678,48.6113,48.6616,67500.0
2007-09-20 15:55:00,77.51,77.51,77.36,77.37,114700.0,48.6678,48.6678,48.5737,48.5799,114700.0
2007-09-21 09:30:00,78.14,78.24,77.62,77.8,2156000.0,49.0634,49.1262,48.7369,48.8499,2156000.0
2007-09-21 09:35:00,77.8,77.91,77.55,77.75,120400.0,48.8499,48.919,48.693,48.8185,120400.0
2007-09-21 09:40:00,77.72,77.79,77.49,77.76,98000.0,48.7997,48.8436,48.6553,48.8248,98000.0
2007-09-21 09:45:00,77.8,77.99,77.73,77.97,49000.0,48.8499,48.9692,48.806,48.9567,49000.0
2007-09-21 09:50:00,77.96,78.15,77.88,78.1,68100.0,48.9504,49.0697,48.9002,49.0383,68100.0
2007-09-21 09:55:00,78.1,78.12,77.89,77.98,86100.0,49.0383,49.0509,48.9064,48.9629,86100.0
2007-09-21 10:00:00,77.98,78.05,77.92,78.02,75900.0,48.9629,49.0069,48.9253,48.9881,75900.0
2007-09-21 10:05:00,78.06,78.19,78.0,78.09,40800.0,49.0132,49.0948,48.9755,49.032,40800.0
2007-09-21 10:10:00,78.12,78.24,78.07,78.18,36200.0,49.0509,49.1262,49.0195,49.0885,36200.0
2007-09-21 10:15:00,78.18,78.25,78.1,78.12,62500.0,49.0885,49.1325,49.0383,49.0509,62500.0
2007-09-21 10:20:00,78.12,78.18,78.09,78.13,40200.0,49.0509,49.0885,49.032,49.0571,40200.0
2007-09-21 10:25:00,78.14,78.16,78.0,78.1,63300.0,49.0634,49.076,48.9755,49.0383,63300.0
2007-09-21 10:30:00,78.11,78.17,78.1,78.16,32100.0,49.0446,49.0822,49.0383,49.076,32100.0
2007-09-21 10:35:00,78.15,78.16,78.06,78.11,67500.0,49.0697,49.076,49.0132,49.0446,67500.0
2007-09-21 10:40:00,78.1,78.15,78.03,78.04,42400.0,49.0383,49.0697,48.9943,49.0006,42400.0
2007-09-21 10:45:00,78.04,78.06,77.84,77.84,94700.0,49.0006,49.0132,48.875,48.875,94700.0
2007-09-21 10:50:00,77.85,78.02,77.81,77.99,47900.0,48.8813,48.9881,48.8562,48.9692,47900.0
2007-09-21 10:55:00,78.0,78.03,77.87,77.92,43400.0,48.9755,48.9943,48.8939,48.9253,43400.0
2007-09-21 11:00:00,77.94,77.97,77.85,77.97,42100.0,48.9378,48.9567,48.8813,48.9567,42100.0
2007-09-21 11:05:00,77.98,78.07,77.9,77.9,60700.0,48.9629,49.0195,48.9127,48.9127,60700.0
2007-09-21 11:10:00,77.91,77.95,77.86,77.86,24200.0,48.919,48.9441,48.8876,48.8876,24200.0
2007-09-21 11:15:00,77.85,77.87,77.84,77.85,18300.0,48.8813,48.8939,48.875,48.8813,18300.0
2007-09-21 11:20:00,77.87,77.95,77.85,77.88,53000.0,48.8939,48.9441,48.8813,48.9002,53000.0
2007-09-21 11:25:00,77.86,78.02,77.86,78.01,42300.0,48.8876,48.9881,48.8876,48.9818,42300.0
2007-09-21 11:30:00,78.01,78.18,77.95,78.18,59100.0,48.9818,49.0885,48.9441,49.0885,59100.0
2007-09-21 11:35:00,78.18,78.18,78.12,78.16,22500.0,49.0885,49.0885,49.0509,49.076,22500.0
2007-09-21 11:40:00,78.16,78.21,78.16,78.21,22500.0,49.076,49.1074,49.076,49.1074,22500.0
2007-09-21 11:45:00,78.2,78.25,78.12,78.14,21800.0,49.1011,49.1325,49.0509,49.0634,21800.0
2007-09-21 11:50:00,78.14,78.24,78.11,78.24,19900.0,49.0634,49.1262,49.0446,49.1262,19900.0
2007-09-21 11:55:00,78.24,78.25,78.18,78.24,11900.0,49.1262,49.1325,49.0885,49.1262,11900.0
2007-09-21 12:00:00,78.25,78.25,78.17,78.17,19300.0,49.1325,49.1325,49.0822,49.0822,19300.0
2007-09-21 12:05:00,78.14,78.19,78.11,78.11,14500.0,49.0634,49.0948,49.0446,49.0446,14500.0
2007-09-21 12:10:00,78.13,78.19,78.06,78.19,22500.0,49.0571,49.0948,49.0132,49.0948,22500.0
2007-09-21 12:15:00,78.18,78.19,78.12,78.14,17400.0,49.0885,49.0948,49.0509,49.0634,17400.0
2007-09-21 12:20:00,78.14,78.16,78.08,78.09,15600.0,49.0634,49.076,49.0257,49.032,15600.0
2007-09-21 12:25:00,78.08,78.1,78.06,78.1,15300.0,49.0257,49.0383,49.0132,49.0383,15300.0
2007-09-21 12:30:00,78.1,78.17,78.08,78.16,26500.0,49.0383,49.0822,49.0257,49.076,26500.0
2007-09-21 12:35:00,78.16,78.2,78.09,78.2,20700.0,49.076,49.1011,49.032,49.1011,20700.0
2007-09-21 12:40:00,78.2,78.2,78.18,78.18,18600.0,49.1011,49.1011,49.0885,49.0885,18600.0
2007-09-21 12:45:00,78.18,78.18,78.08,78.11,19400.0,49.0885,49.0885,49.0257,49.0446,19400.0
2007-09-21 12:50:00,78.13,78.13,78.04,78.06,21800.0,49.0571,49.0571,49.0006,49.0132,21800.0
2007-09-21 12:55:00,78.07,78.18,78.07,78.16,18100.0,49.0195,49.0885,49.0195,49.076,18100.0
2007-09-21 13:00:00,78.17,78.2,78.15,78.18,16800.0,49.0822,49.1011,49.0697,49.0885,16800.0
2007-09-21 13:05:00,78.19,78.2,78.12,78.14,12600.0,49.0948,49.1011,49.0509,49.0634,12600.0
2007-09-21 13:10:00,78.14,78.14,78.07,78.07,70600.0,49.0634,49.0634,49.0195,49.0195,70600.0
2007-09-21 13:15:00,78.07,78.19,78.05,78.15,42600.0,49.0195,49.0948,49.0069,49.0697,42600.0
2007-09-21 13:20:00,78.16,78.19,78.07,78.13,37200.0,49.076,49.0948,49.0195,49.0571,37200.0
2007-09-21 13:25:00,78.14,78.2,78.13,78.19,24000.0,49.0634,49.1011,49.0571,49.0948,24000.0
2007-09-21 13:30:00,78.19,78.25,78.19,78.19,22700.0,49.0948,49.1325,49.0948,49.0948,22700.0
2007-09-21 13:35:00,78.19,78.21,78.13,78.16,21600.0,49.0948,49.1074,49.0571,49.076,21600.0
2007-09-21 13:40:00,78.17,78.19,78.13,78.14,31900.0,49.0822,49.0948,49.0571,49.0634,31900.0
2007-09-21 13:45:00,78.14,78.21,78.14,78.14,34400.0,49.0634,49.1074,49.0634,49.0634,34400.0
2007-09-21 13:50:00,78.13,78.19,78.03,78.19,36900.0,49.0571,49.0948,48.9943,49.0948,36900.0
2007-09-21 13:55:00,78.18,78.21,77.37,78.11,51600.0,49.0885,49.1074,48.5799,49.0446,51600.0
2007-09-21 14:00:00,78.12,78.23,78.09,78.23,16600.0,49.0509,49.1199,49.032,49.1199,16600.0
2007-09-21 14:05:00,78.22,78.28,78.13,78.24,72100.0,49.1136,49.1513,49.0571,49.1262,72100.0
2007-09-21 14:10:00,78.26,78.27,78.17,78.23,57600.0,49.1388,49.145,49.0822,49.1199,57600.0
2007-09-21 14:15:00,78.23,78.27,78.15,78.18,28100.0,49.1199,49.145,49.0697,49.0885,28100.0
2007-09-21 14:20:00,78.16,78.22,78.14,78.22,51300.0,49.076,49.1136,49.0634,49.1136,51300.0
2007-09-21 14:25:00,78.22,78.24,78.2,78.24,18700.0,49.1136,49.1262,49.1011,49.1262,18700.0
2007-09-21 14:30:00,78.24,78.29,78.21,78.25,37800.0,49.1262,49.1576,49.1074,49.1325,37800.0
2007-09-21 14:35:00,78.24,78.25,78.19,78.2,23500.0,49.1262,49.1325,49.0948,49.1011,23500.0
2007-09-21 14:40:00,78.2,78.25,78.12,78.24,89400.0,49.1011,49.1325,49.0509,49.1262,89400.0
2007-09-21 14:45:00,78.23,78.29,78.23,78.28,29600.0,49.1199,49.1576,49.1199,49.1513,29600.0
2007-09-21 14:50:00,78.29,78.36,78.24,78.34,56500.0,49.1576,49.2015,49.1262,49.189,56500.0
2007-09-21 14:55:00,78.3,78.32,78.21,78.23,22700.0,49.1639,49.1764,49.1074,49.1199,22700.0
2007-09-21 15:00:00,78.23,78.25,78.15,78.23,44100.0,49.1199,49.1325,49.0697,49.1199,44100.0
2007-09-21 15:05:00,78.24,78.25,78.2,78.23,28800.0,49.1262,49.1325,49.1011,49.1199,28800.0
2007-09-21 15:10:00,78.23,78.3,78.21,78.28,30600.0,49.1199,49.1639,49.1074,49.1513,30600.0
2007-09-21 15:15:00,78.29,78.29,78.2,78.24,42700.0,49.1576,49.1576,49.1011,49.1262,42700.0
2007-09-21 15:20:00,78.24,78.25,78.22,78.24,47600.0,49.1262,49.1325,49.1136,49.1262,47600.0
2007-09-21 15:25:00,78.24,78.27,78.22,78.26,35300.0,49.1262,49.145,49.1136,49.1388,35300.0
2007-09-21 15:30:00,78.26,78.27,78.21,78.24,47800.0,49.1388,49.145,49.1074,49.1262,47800.0
2007-09-21 15:35:00,78.24,78.25,78.16,78.2,60600.0,49.1262,49.1325,49.076,49.1011,60600.0
2007-09-21 15:40:00,78.21,78.26,78.16,78.22,103600.0,49.1074,49.1388,49.076,49.1136,103600.0
2007-09-21 15:45:00,78.21,78.22,78.15,78.21,110900.0,49.1074,49.1136,49.0697,49.1074,110900.0
2007-09-21 15:50:00,78.21,78.22,78.15,78.2,140100.0,49.1074,49.1136,49.0697,49.1011,140100.0
2007-09-21 15:55:00,78.2,78.26,78.19,78.19,126900.0,49.1011,49.1388,49.0948,49.0948,126900.0
2007-09-24 09:30:00,78.64,79.66,78.35,79.65,186100.0,49.3774,50.0178,49.1953,50.0115,186100.0
2007-09-24 09:35:00,79.64,79.66,78.78,79.01,169000.0,50.0052,50.0178,49.4653,49.6097,169000.0
2007-09-24 09:40:00,79.01,79.21,78.95,79.03,48100.0,49.6097,49.7353,49.572,49.6222,48100.0
2007-09-24 09:45:00,79.01,79.15,78.96,78.97,58500.0,49.6097,49.6976,49.5783,49.5846,58500.0
2007-09-24 09:50:00,78.98,78.98,78.65,78.84,88700.0,49.5908,49.5908,49.3836,49.5029,88700.0
2007-09-24 09:55:00,78.83,78.85,78.62,78.72,66600.0,49.4967,49.5092,49.3648,49.4276,66600.0
2007-09-24 10:00:00,78.72,79.0,78.66,78.96,41100.0,49.4276,49.6034,49.3899,49.5783,41100.0
2007-09-24 10:05:00,78.96,79.14,78.78,78.81,234000.0,49.5783,49.6913,49.4653,49.4841,234000.0
2007-09-24 10:10:00,78.82,78.82,78.74,78.79,44500.0,49.4904,49.4904,49.4401,49.4715,44500.0
2007-09-24 10:15:00,78.79,78.95,78.79,78.86,74300.0,49.4715,49.572,49.4715,49.5155,74300.0
2007-09-24 10:20:00,78.86,79.2,78.76,79.16,66400.0,49.5155,49.729,49.4527,49.7039,66400.0
2007-09-24 10:25:00,79.19,79.3,79.04,79.28,64700.0,49.7227,49.7918,49.6285,49.7792,64700.0
2007-09-24 10:30:00,79.28,79.5,79.22,79.5,70200.0,49.7792,49.9173,49.7415,49.9173,70200.0
2007-09-24 10:35:00,79.49,79.5,79.25,79.26,72600.0,49.9111,49.9173,49.7604,49.7666,72600.0
2007-09-24 10:40:00,79.28,79.75,79.28,79.68,161400.0,49.7792,50.0743,49.7792,50.0304,161400.0
2007-09-24 10:45:00,79.67,79.72,79.58,79.64,37500.0,50.0241,50.0555,49.9676,50.0052,37500.0
2007-09-24 10:50:00,79.64,79.74,79.48,79.5,73500.0,50.0052,50.068,49.9048,49.9173,73500.0
2007-09-24 10:55:00,79.48,79.65,79.44,79.62,35000.0,49.9048,50.0115,49.8797,49.9927,35000.0
2007-09-24 11:00:00,79.62,79.63,79.45,79.45,40500.0,49.9927,49.999,49.8859,49.8859,40500.0
2007-09-24 11:05:00,79.45,79.45,79.26,79.27,41600.0,49.8859,49.8859,49.7666,49.7729,41600.0
2007-09-24 11:10:00,79.26,79.41,79.13,79.14,66700.0,49.7666,49.8608,49.685,49.6913,66700.0
2007-09-24 11:15:00,79.14,79.15,79.04,79.05,66000.0,49.6913,49.6976,49.6285,49.6348,66000.0
2007-09-24 11:20:00,79.06,79.35,79.06,79.16,96000.0,49.6411,49.8232,49.6411,49.7039,96000.0
2007-09-24 11:25:00,79.16,79.26,79.15,79.21,48100.0,49.7039,49.7666,49.6976,49.7353,48100.0
2007-09-24 11:30:00,79.21,79.21,79.15,79.17,26800.0,49.7353,49.7353,49.6976,49.7101,26800.0
2007-09-24 11:35:00,79.16,79.18,79.1,79.14,48300.0,49.7039,49.7164,49.6662,49.6913,48300.0
2007-09-24 11:40:00,79.13,79.18,79.06,79.16,45300.0,49.685,49.7164,49.6411,49.7039,45300.0
2007-09-24 11:45:00,79.16,79.19,79.1,79.1,54500.0,49.7039,49.7227,49.6662,49.6662,54500.0
2007-09-24 11:50:00,79.1,79.14,79.07,79.11,49600.0,49.6662,49.6913,49.6473,49.6725,49600.0
2007-09-24 11:55:00,79.13,79.13,79.05,79.09,42500.0,49.685,49.685,49.6348,49.6599,42500.0
2007-09-24 12:00:00,79.09,79.12,79.03,79.11,25900.0,49.6599,49.6787,49.6222,49.6725,25900.0
2007-09-24 12:05:00,79.1,79.11,79.0,79.0,35200.0,49.6662,49.6725,49.6034,49.6034,35200.0
2007-09-24 12:10:00,79.01,79.03,78.9,78.91,40500.0,49.6097,49.6222,49.5406,49.5469,40500.0
2007-09-24 12:15:00,78.91,78.91,78.76,78.86,52400.0,49.5469,49.5469,49.4527,49.5155,52400.0
2007-09-24 12:20:00,78.87,79.02,78.87,78.93,33500.0,49.5218,49.616,49.5218,49.5594,33500.0
2007-09-24 12:25:00,78.93,78.95,78.83,78.86,31800.0,49.5594,49.572,49.4967,49.5155,31800.0
2007-09-24 12:30:00,78.88,78.88,78.65,78.67,50100.0,49.528,49.528,49.3836,49.3962,50100.0
2007-09-24 12:35:00,78.66,78.85,78.65,78.76,29700.0,49.3899,49.5092,49.3836,49.4527,29700.0
2007-09-24 12:40:00,78.75,78.81,78.71,78.76,20100.0,49.4464,49.4841,49.4213,49.4527,20100.0
2007-09-24 12:45:00,78.76,78.85,78.75,78.79,25900.0,49.4527,49.5092,49.4464,49.4715,25900.0
2007-09-24 12:50:00,78.79,78.79,78.62,78.66,26600.0,49.4715,49.4715,49.3648,49.3899,26600.0
2007-09-24 12:55:00,78.66,78.73,78.62,78.68,30200.0,49.3899,49.4339,49.3648,49.4025,30200.0
2007-09-24 13:00:00,78.68,78.71,78.65,78.7,16700.0,49.4025,49.4213,49.3836,49.415,16700.0
2007-09-24 13:05:00,78.7,78.7,78.55,78.57,37200.0,49.415,49.415,49.3208,49.3334,37200.0
2007-09-24 13:10:00,78.57,78.59,78.45,78.49,34400.0,49.3334,49.346,49.2581,49.2832,34400.0
2007-09-24 13:15:00,78.49,78.52,78.44,78.44,47000.0,49.2832,49.302,49.2518,49.2518,47000.0
2007-09-24 13:20:00,78.45,78.47,78.18,78.23,55000.0,49.2581,49.2706,49.0885,49.1199,55000.0
2007-09-24 13:25:00,78.24,78.25,78.13,78.16,59200.0,49.1262,49.1325,49.0571,49.076,59200.0
2007-09-24 13:30:00,78.16,78.17,78.08,78.13,48700.0,49.076,49.0822,49.0257,49.0571,48700.0
2007-09-24 13:35:00,78.13,78.15,78.03,78.14,30200.0,49.0571,49.0697,48.9943,49.0634,30200.0
2007-09-24 13:40:00,78.14,78.32,78.13,78.26,45900.0,49.0634,49.1764,49.0571,49.1388,45900.0
2007-09-24 13:45:00,78.23,78.23,78.13,78.19,39700.0,49.1199,49.1199,49.0571,49.0948,39700.0
2007-09-24 13:50:00,78.2,78.25,78.06,78.14,37600.0,49.1011,49.1325,49.0132,49.0634,37600.0
2007-09-24 13:55:00,78.14,78.16,78.0,78.08,66400.0,49.0634,49.076,48.9755,49.0257,66400.0
2007-09-24 14:00:00,78.1,78.37,78.1,78.37,42900.0,49.0383,49.2078,49.0383,49.2078,42900.0
2007-09-24 14:05:00,78.36,78.36,78.21,78.34,40600.0,49.2015,49.2015,49.1074,49.189,40600.0
2007-09-24 14:10:00,78.35,78.38,78.28,78.28,28700.0,49.1953,49.2141,49.1513,49.1513,28700.0
2007-09-24 14:15:00,78.28,78.32,78.24,78.28,23900.0,49.1513,49.1764,49.1262,49.1513,23900.0
2007-09-24 14:20:00,78.28,78.28,78.04,78.05,22400.0,49.1513,49.1513,49.0006,49.0069,22400.0
2007-09-24 14:25:00,78.04,78.06,78.0,78.03,37600.0,49.0006,49.0132,48.9755,48.9943,37600.0
2007-09-24 14:30:00,78.02,78.03,77.85,77.88,116700.0,48.9881,48.9943,48.8813,48.9002,116700.0
2007-09-24 14:35:00,77.87,77.87,77.65,77.7,136900.0,48.8939,48.8939,48.7557,48.7871,136900.0
2007-09-24 14:40:00,77.7,77.73,77.52,77.65,89000.0,48.7871,48.806,48.6741,48.7557,89000.0
2007-09-24 14:45:00,77.64,77.65,77.5,77.58,97400.0,48.7495,48.7557,48.6616,48.7118,97400.0
2007-09-24 14:50:00,77.58,77.69,77.56,77.61,49500.0,48.7118,48.7809,48.6992,48.7306,49500.0
2007-09-24 14:55:00,77.62,77.69,77.55,77.69,45700.0,48.7369,48.7809,48.693,48.7809,45700.0
2007-09-24 15:00:00,77.66,77.95,77.45,77.62,154800.0,48.762,48.9441,48.6302,48.7369,154800.0
2007-09-24 15:05:00,77.61,77.78,77.6,77.77,175500.0,48.7306,48.8374,48.7243,48.8311,175500.0
2007-09-24 15:10:00,77.77,77.77,77.58,77.65,53500.0,48.8311,48.8311,48.7118,48.7557,53500.0
2007-09-24 15:15:00,77.64,77.65,77.53,77.63,95700.0,48.7495,48.7557,48.6804,48.7432,95700.0
2007-09-24 15:20:00,77.63,77.72,77.6,77.65,68600.0,48.7432,48.7997,48.7243,48.7557,68600.0
2007-09-24 15:25:00,77.63,77.73,77.56,77.68,50300.0,48.7432,48.806,48.6992,48.7746,50300.0
2007-09-24 15:30:00,77.67,77.69,77.58,77.6,94000.0,48.7683,48.7809,48.7118,48.7243,94000.0
2007-09-24 15:35:00,77.6,77.62,77.51,77.54,103400.0,48.7243,48.7369,48.6678,48.6867,103400.0
2007-09-24 15:40:00,77.54,77.63,77.53,77.59,109300.0,48.6867,48.7432,48.6804,48.7181,109300.0
2007-09-24 15:45:00,77.59,77.67,77.56,77.62,157300.0,48.7181,48.7683,48.6992,48.7369,157300.0
2007-09-24 15:50:00,77.62,77.68,77.58,77.59,149500.0,48.7369,48.7746,48.7118,48.7181,149500.0
2007-09-24 15:55:00,77.6,77.7,77.6,77.7,153200.0,48.7243,48.7871,48.7243,48.7871,153200.0
2007-09-25 09:30:00,76.98,77.31,76.79,76.94,212600.0,48.3351,48.5423,48.2158,48.3099,212600.0
2007-09-25 09:35:00,76.94,77.0,76.66,76.67,82500.0,48.3099,48.3476,48.1341,48.1404,82500.0
2007-09-25 09:40:00,76.69,76.9,76.66,76.83,127800.0,48.153,48.2848,48.1341,48.2409,127800.0
2007-09-25 09:45:00,76.83,77.15,76.77,76.92,108300.0,48.2409,48.4418,48.2032,48.2974,108300.0
2007-09-25 09:50:00,76.91,77.0,76.78,76.8,86500.0,48.2911,48.3476,48.2095,48.222,86500.0
2007-09-25 09:55:00,76.8,76.8,76.64,76.68,89400.0,48.222,48.222,48.1216,48.1467,89400.0
2007-09-25 10:00:00,76.69,76.74,76.29,76.51,176100.0,48.153,48.1844,47.9018,48.0399,176100.0
2007-09-25 10:05:00,76.53,76.99,76.52,76.91,109200.0,48.0525,48.3413,48.0462,48.2911,109200.0
2007-09-25 10:10:00,76.91,76.93,76.75,76.77,75400.0,48.2911,48.3037,48.1906,48.2032,75400.0
2007-09-25 10:15:00,76.77,76.78,76.5,76.64,94100.0,48.2032,48.2095,48.0337,48.1216,94100.0
2007-09-25 10:20:00,76.62,76.71,76.3,76.3,101500.0,48.109,48.1655,47.9081,47.9081,101500.0
2007-09-25 10:25:00,76.31,76.43,76.21,76.37,105100.0,47.9144,47.9897,47.8516,47.952,105100.0
2007-09-25 10:30:00,76.38,76.59,76.37,76.58,69600.0,47.9583,48.0902,47.952,48.0839,69600.0
2007-09-25 10:35:00,76.57,76.84,76.57,76.79,94500.0,48.0776,48.2472,48.0776,48.2158,94500.0
2007-09-25 10:40:00,76.77,76.9,76.77,76.82,76400.0,48.2032,48.2848,48.2032,48.2346,76400.0
2007-09-25 10:45:00,76.85,76.85,76.63,76.69,45400.0,48.2534,48.2534,48.1153,48.153,45400.0
2007-09-25 10:50:00,76.68,76.72,76.63,76.69,27300.0,48.1467,48.1718,48.1153,48.153,27300.0
2007-09-25 10:55:00,76.7,76.71,76.51,76.53,44800.0,48.1592,48.1655,48.0399,48.0525,44800.0
2007-09-25 11:00:00,76.52,76.54,76.46,76.46,75600.0,48.0462,48.0588,48.0086,48.0086,75600.0
2007-09-25 11:05:00,76.47,76.6,76.4,76.42,177500.0,48.0148,48.0965,47.9709,47.9834,177500.0
2007-09-25 11:10:00,76.41,76.61,76.4,76.56,88500.0,47.9772,48.1027,47.9709,48.0713,88500.0
2007-09-25 11:15:00,76.55,76.58,76.46,76.52,41400.0,48.0651,48.0839,48.0086,48.0462,41400.0
2007-09-25 11:20:00,76.53,76.53,76.26,76.28,75400.0,48.0525,48.0525,47.883,47.8955,75400.0
2007-09-25 11:25:00,76.27,76.29,76.16,76.25,62600.0,47.8893,47.9018,47.8202,47.8767,62600.0
2007-09-25 11:30:00,76.25,76.32,76.22,76.31,53700.0,47.8767,47.9206,47.8579,47.9144,53700.0
2007-09-25 11:35:00,76.31,76.35,76.23,76.23,74300.0,47.9144,47.9395,47.8641,47.8641,74300.0
2007-09-25 11:40:00,76.23,76.27,76.1,76.17,121300.0,47.8641,47.8893,47.7825,47.8265,121300.0
2007-09-25 11:45:00,76.17,76.26,76.12,76.25,54000.0,47.8265,47.883,47.7951,47.8767,54000.0
2007-09-25 11:50:00,76.26,76.45,76.26,76.34,56200.0,47.883,48.0023,47.883,47.9332,56200.0
2007-09-25 11:55:00,76.33,76.57,76.31,76.54,49000.0,47.9269,48.0776,47.9144,48.0588,49000.0
2007-09-25 12:00:00,76.53,76.53,76.33,76.34,42700.0,48.0525,48.0525,47.9269,47.9332,42700.0
2007-09-25 12:05:00,76.33,76.39,76.18,76.19,77000.0,47.9269,47.9646,47.8327,47.839,77000.0
2007-09-25 12:10:00,76.21,76.25,76.08,76.12,79700.0,47.8516,47.8767,47.77,47.7951,79700.0
2007-09-25 12:15:00,76.1,76.23,76.08,76.11,41500.0,47.7825,47.8641,47.77,47.7888,41500.0
2007-09-25 12:20:00,76.13,76.21,76.09,76.21,42800.0,47.8013,47.8516,47.7762,47.8516,42800.0
2007-09-25 12:25:00,76.21,76.37,76.2,76.22,58500.0,47.8516,47.952,47.8453,47.8579,58500.0
2007-09-25 12:30:00,76.22,76.29,76.18,76.24,15800.0,47.8579,47.9018,47.8327,47.8704,15800.0
2007-09-25 12:35:00,76.24,76.24,76.09,76.1,31300.0,47.8704,47.8704,47.7762,47.7825,31300.0
2007-09-25 12:40:00,76.11,76.17,76.1,76.17,18100.0,47.7888,47.8265,47.7825,47.8265,18100.0
2007-09-25 12:45:00,76.16,76.31,76.15,76.22,115600.0,47.8202,47.9144,47.8139,47.8579,115600.0
2007-09-25 12:50:00,76.22,76.22,76.05,76.14,119700.0,47.8579,47.8579,47.7511,47.8076,119700.0
2007-09-25 12:55:00,76.14,76.24,76.07,76.22,48500.0,47.8076,47.8704,47.7637,47.8579,48500.0
2007-09-25 13:00:00,76.22,76.28,76.16,76.23,36800.0,47.8579,47.8955,47.8202,47.8641,36800.0
2007-09-25 13:05:00,76.23,76.37,76.22,76.26,37500.0,47.8641,47.952,47.8579,47.883,37500.0
2007-09-25 13:10:00,76.25,76.33,76.19,76.32,59900.0,47.8767,47.9269,47.839,47.9206,59900.0
2007-09-25 13:15:00,76.33,76.42,76.28,76.36,62300.0,47.9269,47.9834,47.8955,47.9458,62300.0
2007-09-25 13:20:00,76.36,76.37,76.3,76.32,26800.0,47.9458,47.952,47.9081,47.9206,26800.0
2007-09-25 13:25:00,76.33,76.33,76.08,76.2,120500.0,47.9269,47.9269,47.77,47.8453,120500.0
2007-09-25 13:30:00,76.19,76.2,76.07,76.1,125700.0,47.839,47.8453,47.7637,47.7825,125700.0
2007-09-25 13:35:00,76.1,76.17,76.08,76.12,90200.0,47.7825,47.8265,47.77,47.7951,90200.0
2007-09-25 13:40:00,76.13,76.13,76.0,76.03,146600.0,47.8013,47.8013,47.7197,47.7386,146600.0
2007-09-25 13:45:00,76.04,76.1,75.97,76.09,117800.0,47.7448,47.7825,47.7009,47.7762,117800.0
2007-09-25 13:50:00,76.09,76.17,76.02,76.02,126300.0,47.7762,47.8265,47.7323,47.7323,126300.0
2007-09-25 13:55:00,76.03,76.21,76.0,76.2,109400.0,47.7386,47.8516,47.7197,47.8453,109400.0
2007-09-25 14:00:00,76.2,76.21,76.13,76.21,50500.0,47.8453,47.8516,47.8013,47.8516,50500.0
2007-09-25 14:05:00,76.21,76.23,76.05,76.09,124100.0,47.8516,47.8641,47.7511,47.7762,124100.0
2007-09-25 14:10:00,76.07,76.16,76.05,76.1,56700.0,47.7637,47.8202,47.7511,47.7825,56700.0
2007-09-25 14:15:00,76.1,76.15,76.01,76.15,67200.0,47.7825,47.8139,47.726,47.8139,67200.0
2007-09-25 14:20:00,76.15,76.2,76.11,76.16,48500.0,47.8139,47.8453,47.7888,47.8202,48500.0
2007-09-25 14:25:00,76.18,76.34,76.17,76.19,72400.0,47.8327,47.9332,47.8265,47.839,72400.0
2007-09-25 14:30:00,76.18,76.25,76.17,76.18,47900.0,47.8327,47.8767,47.8265,47.8327,47900.0
2007-09-25 14:35:00,76.19,76.21,76.13,76.18,39700.0,47.839,47.8516,47.8013,47.8327,39700.0
2007-09-25 14:40:00,76.19,76.2,76.12,76.2,38900.0,47.839,47.8453,47.7951,47.8453,38900.0
2007-09-25 14:45:00,76.18,76.36,76.18,76.31,72800.0,47.8327,47.9458,47.8327,47.9144,72800.0
2007-09-25 14:50:00,76.31,76.38,76.21,76.23,49100.0,47.9144,47.9583,47.8516,47.8641,49100.0
2007-09-25 14:55:00,76.23,76.32,76.22,76.32,61200.0,47.8641,47.9206,47.8579,47.9206,61200.0
2007-09-25 15:00:00,76.31,76.34,76.2,76.2,74300.0,47.9144,47.9332,47.8453,47.8453,74300.0
2007-09-25 15:05:00,76.2,76.34,76.2,76.32,81700.0,47.8453,47.9332,47.8453,47.9206,81700.0
2007-09-25 15:10:00,76.32,76.35,76.15,76.18,87100.0,47.9206,47.9395,47.8139,47.8327,87100.0
2007-09-25 15:15:00,76.18,76.31,76.18,76.31,52200.0,47.8327,47.9144,47.8327,47.9144,52200.0
2007-09-25 15:20:00,76.31,76.35,76.22,76.24,62600.0,47.9144,47.9395,47.8579,47.8704,62600.0
2007-09-25 15:25:00,76.24,76.24,76.15,76.19,63600.0,47.8704,47.8704,47.8139,47.839,63600.0
2007-09-25 15:30:00,76.19,76.24,76.14,76.21,75200.0,47.839,47.8704,47.8076,47.8516,75200.0
2007-09-25 15:35:00,76.22,76.26,76.19,76.25,84800.0,47.8579,47.883,47.839,47.8767,84800.0
2007-09-25 15:40:00,76.25,76.26,76.1,76.15,96200.0,47.8767,47.883,47.7825,47.8139,96200.0
2007-09-25 15:45:00,76.15,76.17,76.01,76.03,159600.0,47.8139,47.8265,47.726,47.7386,159600.0
2007-09-25 15:50:00,76.03,76.22,76.02,76.2,215200.0,47.7386,47.8579,47.7323,47.8453,215200.0
2007-09-25 15:55:00,76.2,76.35,76.2,76.34,303100.0,47.8453,47.9395,47.8453,47.9332,303100.0
2007-09-26 09:30:00,76.78,76.78,76.4,76.45,146500.0,48.2095,48.2095,47.9709,48.0023,146500.0
2007-09-26 09:35:00,76.43,76.61,76.39,76.55,190400.0,47.9897,48.1027,47.9646,48.0651,190400.0
2007-09-26 09:40:00,76.55,76.63,76.41,76.46,104000.0,48.0651,48.1153,47.9772,48.0086,104000.0
2007-09-26 09:45:00,76.46,76.55,76.41,76.44,78200.0,48.0086,48.0651,47.9772,47.996,78200.0
2007-09-26 09:50:00,76.44,76.5,76.37,76.37,70900.0,47.996,48.0337,47.952,47.952,70900.0
2007-09-26 09:55:00,76.37,76.4,75.8,75.92,144900.0,47.952,47.9709,47.5941,47.6695,144900.0
2007-09-26 10:00:00,75.96,76.06,75.9,75.98,105100.0,47.6946,47.7574,47.6569,47.7072,105100.0
2007-09-26 10:05:00,75.98,75.98,75.8,75.9,80000.0,47.7072,47.7072,47.5941,47.6569,80000.0
2007-09-26 10:10:00,75.9,76.05,75.87,75.9,94200.0,47.6569,47.7511,47.6381,47.6569,94200.0
2007-09-26 10:15:00,75.9,75.91,75.82,75.84,50800.0,47.6569,47.6632,47.6067,47.6193,50800.0
2007-09-26 10:20:00,75.85,75.88,75.75,75.81,63600.0,47.6255,47.6444,47.5627,47.6004,63600.0
2007-09-26 10:25:00,75.81,75.87,75.73,75.74,67700.0,47.6004,47.6381,47.5502,47.5565,67700.0
2007-09-26 10:30:00,75.75,75.76,75.58,75.62,74300.0,47.5627,47.569,47.456,47.4811,74300.0
2007-09-26 10:35:00,75.64,75.74,75.52,75.67,75000.0,47.4937,47.5565,47.4183,47.5125,75000.0
2007-09-26 10:40:00,75.73,75.9,75.67,75.77,91400.0,47.5502,47.6569,47.5125,47.5753,91400.0
2007-09-26 10:45:00,75.77,75.77,75.63,75.64,63800.0,47.5753,47.5753,47.4874,47.4937,63800.0
2007-09-26 10:50:00,75.65,75.66,75.55,75.57,62200.0,47.5,47.5062,47.4372,47.4497,62200.0
2007-09-26 10:55:00,75.55,75.58,75.38,75.39,77700.0,47.4372,47.456,47.3304,47.3367,77700.0
2007-09-26 11:00:00,75.41,75.68,75.4,75.65,76800.0,47.3493,47.5188,47.343,47.5,76800.0
2007-09-26 11:05:00,75.64,75.88,75.63,75.82,82700.0,47.4937,47.6444,47.4874,47.6067,82700.0
2007-09-26 11:10:00,75.82,75.88,75.72,75.75,97100.0,47.6067,47.6444,47.5439,47.5627,97100.0
2007-09-26 11:15:00,75.75,75.9,75.71,75.87,100700.0,47.5627,47.6569,47.5376,47.6381,100700.0
2007-09-26 11:20:00,75.87,76.04,75.87,76.0,86100.0,47.6381,47.7448,47.6381,47.7197,86100.0
2007-09-26 11:25:00,76.0,76.05,75.97,75.97,83300.0,47.7197,47.7511,47.7009,47.7009,83300.0
2007-09-26 11:30:00,75.97,75.99,75.86,75.91,63700.0,47.7009,47.7134,47.6318,47.6632,63700.0
2007-09-26 11:35:00,75.91,75.95,75.84,75.87,50100.0,47.6632,47.6883,47.6193,47.6381,50100.0
2007-09-26 11:40:00,75.87,75.89,75.76,75.78,65800.0,47.6381,47.6507,47.569,47.5816,65800.0
2007-09-26 11:45:00,75.79,75.83,75.5,75.53,100400.0,47.5879,47.613,47.4058,47.4246,100400.0
2007-09-26 11:50:00,75.53,75.59,75.45,75.56,96500.0,47.4246,47.4623,47.3744,47.4435,96500.0
2007-09-26 11:55:00,75.56,75.64,75.56,75.62,38500.0,47.4435,47.4937,47.4435,47.4811,38500.0
2007-09-26 12:00:00,75.62,75.73,75.61,75.67,39900.0,47.4811,47.5502,47.4748,47.5125,39900.0
2007-09-26 12:05:00,75.67,75.68,75.53,75.58,67500.0,47.5125,47.5188,47.4246,47.456,67500.0
2007-09-26 12:10:00,75.58,75.75,75.58,75.75,58300.0,47.456,47.5627,47.456,47.5627,58300.0
2007-09-26 12:15:00,75.74,75.84,75.74,75.82,61900.0,47.5565,47.6193,47.5565,47.6067,61900.0
2007-09-26 12:20:00,75.84,75.84,75.75,75.79,24500.0,47.6193,47.6193,47.5627,47.5879,24500.0
2007-09-26 12:25:00,75.79,75.83,75.72,75.82,43800.0,47.5879,47.613,47.5439,47.6067,43800.0
2007-09-26 12:30:00,75.82,75.84,75.76,75.81,20600.0,47.6067,47.6193,47.569,47.6004,20600.0
2007-09-26 12:35:00,75.82,75.89,75.8,75.86,52800.0,47.6067,47.6507,47.5941,47.6318,52800.0
2007-09-26 12:40:00,75.86,75.93,75.8,75.9,77400.0,47.6318,47.6758,47.5941,47.6569,77400.0
2007-09-26 12:45:00,75.9,75.91,75.83,75.83,33400.0,47.6569,47.6632,47.613,47.613,33400.0
2007-09-26 12:50:00,75.83,75.9,75.83,75.88,34800.0,47.613,47.6569,47.613,47.6444,34800.0
2007-09-26 12:55:00,75.87,75.94,75.87,75.87,24400.0,47.6381,47.682,47.6381,47.6381,24400.0
2007-09-26 13:00:00,75.87,76.0,75.85,75.98,50100.0,47.6381,47.7197,47.6255,47.7072,50100.0
2007-09-26 13:05:00,75.99,76.02,75.87,75.9,161700.0,47.7134,47.7323,47.6381,47.6569,161700.0
2007-09-26 13:10:00,75.91,75.96,75.83,75.86,96600.0,47.6632,47.6946,47.613,47.6318,96600.0
2007-09-26 13:15:00,75.86,75.93,75.85,75.91,24100.0,47.6318,47.6758,47.6255,47.6632,24100.0
2007-09-26 13:20:00,75.91,75.95,75.79,75.79,79900.0,47.6632,47.6883,47.5879,47.5879,79900.0
2007-09-26 13:25:00,75.8,75.9,75.8,75.85,38900.0,47.5941,47.6569,47.5941,47.6255,38900.0
2007-09-26 13:30:00,75.84,75.94,75.81,75.9,60300.0,47.6193,47.682,47.6004,47.6569,60300.0
2007-09-26 13:35:00,75.9,75.91,75.83,75.9,44400.0,47.6569,47.6632,47.613,47.6569,44400.0
2007-09-26 13:40:00,75.9,75.91,75.66,75.69,87200.0,47.6569,47.6632,47.5062,47.5251,87200.0
2007-09-26 13:45:00,75.68,75.79,75.6,75.79,53700.0,47.5188,47.5879,47.4686,47.5879,53700.0
2007-09-26 13:50:00,75.77,75.81,75.65,75.65,32400.0,47.5753,47.6004,47.5,47.5,32400.0
2007-09-26 13:55:00,75.65,75.71,75.59,75.62,56700.0,47.5,47.5376,47.4623,47.4811,56700.0
2007-09-26 14:00:00,75.65,75.77,75.64,75.73,31100.0,47.5,47.5753,47.4937,47.5502,31100.0
2007-09-26 14:05:00,75.74,75.84,75.74,75.83,36300.0,47.5565,47.6193,47.5565,47.613,36300.0
2007-09-26 14:10:00,75.83,75.93,75.76,75.78,45300.0,47.613,47.6758,47.569,47.5816,45300.0
2007-09-26 14:15:00,75.78,75.85,75.61,75.76,60100.0,47.5816,47.6255,47.4748,47.569,60100.0
2007-09-26 14:20:00,75.76,75.81,75.7,75.7,32500.0,47.569,47.6004,47.5314,47.5314,32500.0
2007-09-26 14:25:00,75.72,75.75,75.68,75.73,15100.0,47.5439,47.5627,47.5188,47.5502,15100.0
2007-09-26 14:30:00,75.74,75.8,75.72,75.72,24900.0,47.5565,47.5941,47.5439,47.5439,24900.0
2007-09-26 14:35:00,75.71,75.78,75.68,75.68,28400.0,47.5376,47.5816,47.5188,47.5188,28400.0
2007-09-26 14:40:00,75.68,75.71,75.66,75.7,22900.0,47.5188,47.5376,47.5062,47.5314,22900.0
2007-09-26 14:45:00,75.71,75.75,75.68,75.7,36000.0,47.5376,47.5627,47.5188,47.5314,36000.0
2007-09-26 14:50:00,75.7,75.82,75.69,75.8,49000.0,47.5314,47.6067,47.5251,47.5941,49000.0
2007-09-26 14:55:00,75.8,75.93,75.79,75.86,59000.0,47.5941,47.6758,47.5879,47.6318,59000.0
2007-09-26 15:00:00,75.86,76.07,75.86,76.02,125300.0,47.6318,47.7637,47.6318,47.7323,125300.0
2007-09-26 15:05:00,76.02,76.15,75.96,76.14,83400.0,47.7323,47.8139,47.6946,47.8076,83400.0
2007-09-26 15:10:00,76.15,76.31,76.08,76.29,100400.0,47.8139,47.9144,47.77,47.9018,100400.0
2007-09-26 15:15:00,76.29,76.52,76.27,76.46,204800.0,47.9018,48.0462,47.8893,48.0086,204800.0
2007-09-26 15:20:00,76.45,76.55,76.41,76.5,70100.0,48.0023,48.0651,47.9772,48.0337,70100.0
2007-09-26 15:25:00,76.5,76.74,76.46,76.64,98900.0,48.0337,48.1844,48.0086,48.1216,98900.0
2007-09-26 15:30:00,76.64,76.66,76.51,76.56,111900.0,48.1216,48.1341,48.0399,48.0713,111900.0
2007-09-26 15:35:00,76.56,76.61,76.52,76.59,69300.0,48.0713,48.1027,48.0462,48.0902,69300.0
2007-09-26 15:40:00,76.61,76.69,76.58,76.61,116600.0,48.1027,48.153,48.0839,48.1027,116600.0
2007-09-26 15:45:00,76.62,76.67,76.55,76.67,139700.0,48.109,48.1404,48.0651,48.1404,139700.0
2007-09-26 15:50:00,76.67,76.71,76.61,76.63,144700.0,48.1404,48.1655,48.1027,48.1153,144700.0
2007-09-26 15:55:00,76.63,76.7,76.55,76.7,119900.0,48.1153,48.1592,48.0651,48.1592,119900.0
2007-09-27 09:30:00,77.03,77.48,76.75,77.46,192400.0,48.3664,48.649,48.1906,48.6364,192400.0
2007-09-27 09:35:00,77.45,77.5,77.11,77.48,129000.0,48.6302,48.6616,48.4167,48.649,129000.0
2007-09-27 09:40:00,77.48,77.5,77.1,77.33,104900.0,48.649,48.6616,48.4104,48.5548,104900.0
2007-09-27 09:45:00,77.33,77.39,77.15,77.38,108800.0,48.5548,48.5925,48.4418,48.5862,108800.0
2007-09-27 09:50:00,77.38,77.5,77.28,77.49,73000.0,48.5862,48.6616,48.5234,48.6553,73000.0
2007-09-27 09:55:00,77.49,77.79,77.45,77.6,131200.0,48.6553,48.8436,48.6302,48.7243,131200.0
2007-09-27 10:00:00,77.56,77.9,77.44,77.82,140500.0,48.6992,48.9127,48.6239,48.8625,140500.0
2007-09-27 10:05:00,77.83,77.93,77.67,77.68,96900.0,48.8688,48.9316,48.7683,48.7746,96900.0
2007-09-27 10:10:00,77.67,77.67,77.4,77.46,115800.0,48.7683,48.7683,48.5988,48.6364,115800.0
2007-09-27 10:15:00,77.47,77.6,77.45,77.6,37900.0,48.6427,48.7243,48.6302,48.7243,37900.0
2007-09-27 10:20:00,77.6,77.85,77.6,77.71,42400.0,48.7243,48.8813,48.7243,48.7934,42400.0
2007-09-27 10:25:00,77.7,77.86,77.62,77.7,84500.0,48.7871,48.8876,48.7369,48.7871,84500.0
2007-09-27 10:30:00,77.71,77.75,77.64,77.75,30300.0,48.7934,48.8185,48.7495,48.8185,30300.0
2007-09-27 10:35:00,77.73,78.03,77.67,77.96,83400.0,48.806,48.9943,48.7683,48.9504,83400.0
2007-09-27 10:40:00,77.96,77.98,77.77,77.82,67900.0,48.9504,48.9629,48.8311,48.8625,67900.0
2007-09-27 10:45:00,77.83,77.9,77.71,77.78,27200.0,48.8688,48.9127,48.7934,48.8374,27200.0
2007-09-27 10:50:00,77.78,77.84,77.56,77.59,51600.0,48.8374,48.875,48.6992,48.7181,51600.0
2007-09-27 10:55:00,77.59,77.87,77.59,77.8,48200.0,48.7181,48.8939,48.7181,48.8499,48200.0
2007-09-27 11:00:00,77.81,77.82,77.75,77.8,52300.0,48.8562,48.8625,48.8185,48.8499,52300.0
2007-09-27 11:05:00,77.81,77.94,77.72,77.93,44600.0,48.8562,48.9378,48.7997,48.9316,44600.0
2007-09-27 11:10:00,77.92,77.94,77.88,77.9,40800.0,48.9253,48.9378,48.9002,48.9127,40800.0
2007-09-27 11:15:00,77.9,77.99,77.87,77.89,31000.0,48.9127,48.9692,48.8939,48.9064,31000.0
2007-09-27 11:20:00,77.89,77.89,77.69,77.71,40900.0,48.9064,48.9064,48.7809,48.7934,40900.0
2007-09-27 11:25:00,77.73,77.74,77.49,77.52,51900.0,48.806,48.8123,48.6553,48.6741,51900.0
2007-09-27 11:30:00,77.52,77.69,77.51,77.66,64900.0,48.6741,48.7809,48.6678,48.762,64900.0
2007-09-27 11:35:00,77.67,77.84,77.65,77.7,32300.0,48.7683,48.875,48.7557,48.7871,32300.0
2007-09-27 11:40:00,77.72,77.77,77.63,77.64,21800.0,48.7997,48.8311,48.7432,48.7495,21800.0
2007-09-27 11:45:00,77.62,77.69,77.47,77.51,49800.0,48.7369,48.7809,48.6427,48.6678,49800.0
2007-09-27 11:50:00,77.51,77.6,77.41,77.52,33300.0,48.6678,48.7243,48.605,48.6741,33300.0
2007-09-27 11:55:00,77.51,77.54,77.4,77.42,37100.0,48.6678,48.6867,48.5988,48.6113,37100.0
2007-09-27 12:00:00,77.43,77.67,77.43,77.67,37200.0,48.6176,48.7683,48.6176,48.7683,37200.0
2007-09-27 12:05:00,77.66,77.68,77.49,77.61,44600.0,48.762,48.7746,48.6553,48.7306,44600.0
2007-09-27 12:10:00,77.6,77.73,77.48,77.67,37300.0,48.7243,48.806,48.649,48.7683,37300.0
2007-09-27 12:15:00,77.66,77.68,77.55,77.59,34700.0,48.762,48.7746,48.693,48.7181,34700.0
2007-09-27 12:20:00,77.58,77.59,77.51,77.52,20500.0,48.7118,48.7181,48.6678,48.6741,20500.0
2007-09-27 12:25:00,77.53,77.59,77.48,77.49,24700.0,48.6804,48.7181,48.649,48.6553,24700.0
2007-09-27 12:30:00,77.49,77.75,77.48,77.7,35800.0,48.6553,48.8185,48.649,48.7871,35800.0
2007-09-27 12:35:00,77.7,77.79,77.69,77.77,32000.0,48.7871,48.8436,48.7809,48.8311,32000.0
2007-09-27 12:40:00,77.78,77.81,77.7,77.75,27200.0,48.8374,48.8562,48.7871,48.8185,27200.0
2007-09-27 12:45:00,77.73,77.73,77.58,77.6,41900.0,48.806,48.806,48.7118,48.7243,41900.0
2007-09-27 12:50:00,77.59,77.6,77.42,77.52,60100.0,48.7181,48.7243,48.6113,48.6741,60100.0
2007-09-27 12:55:00,77.53,77.55,77.41,77.42,29300.0,48.6804,48.693,48.605,48.6113,29300.0
2007-09-27 13:00:00,77.42,77.49,77.39,77.42,36300.0,48.6113,48.6553,48.5925,48.6113,36300.0
2007-09-27 13:05:00,77.42,77.47,77.28,77.45,54500.0,48.6113,48.6427,48.5234,48.6302,54500.0
2007-09-27 13:10:00,77.44,77.53,77.44,77.5,29700.0,48.6239,48.6804,48.6239,48.6616,29700.0
2007-09-27 13:15:00,77.5,77.53,77.37,77.37,28900.0,48.6616,48.6804,48.5799,48.5799,28900.0
2007-09-27 13:20:00,77.37,77.38,77.27,77.27,25600.0,48.5799,48.5862,48.5171,48.5171,25600.0
2007-09-27 13:25:00,77.28,77.28,77.16,77.18,36500.0,48.5234,48.5234,48.4481,48.4606,36500.0
2007-09-27 13:30:00,77.18,77.27,77.12,77.26,45900.0,48.4606,48.5171,48.423,48.5109,45900.0
2007-09-27 13:35:00,77.26,77.32,77.17,77.22,35400.0,48.5109,48.5485,48.4544,48.4857,35400.0
2007-09-27 13:40:00,77.23,77.3,77.2,77.28,31300.0,48.492,48.536,48.4732,48.5234,31300.0
2007-09-27 13:45:00,77.26,77.27,77.16,77.26,27300.0,48.5109,48.5171,48.4481,48.5109,27300.0
2007-09-27 13:50:00,77.26,77.37,77.22,77.37,51700.0,48.5109,48.5799,48.4857,48.5799,51700.0
2007-09-27 13:55:00,77.37,77.46,77.35,77.36,51700.0,48.5799,48.6364,48.5674,48.5737,51700.0
2007-09-27 14:00:00,77.35,77.48,77.3,77.37,36400.0,48.5674,48.649,48.536,48.5799,36400.0
2007-09-27 14:05:00,77.37,77.53,77.37,77.4,45000.0,48.5799,48.6804,48.5799,48.5988,45000.0
2007-09-27 14:10:00,77.4,77.49,77.38,77.46,38900.0,48.5988,48.6553,48.5862,48.6364,38900.0
2007-09-27 14:15:00,77.46,77.5,77.22,77.24,40400.0,48.6364,48.6616,48.4857,48.4983,40400.0
2007-09-27 14:20:00,77.25,77.4,77.24,77.36,26900.0,48.5046,48.5988,48.4983,48.5737,26900.0
2007-09-27 14:25:00,77.36,77.51,77.36,77.46,44900.0,48.5737,48.6678,48.5737,48.6364,44900.0
2007-09-27 14:30:00,77.47,77.5,77.38,77.39,44500.0,48.6427,48.6616,48.5862,48.5925,44500.0
2007-09-27 14:35:00,77.39,77.41,77.29,77.37,34100.0,48.5925,48.605,48.5297,48.5799,34100.0
2007-09-27 14:40:00,77.36,77.47,77.33,77.38,48200.0,48.5737,48.6427,48.5548,48.5862,48200.0
2007-09-27 14:45:00,77.38,77.4,77.31,77.4,35900.0,48.5862,48.5988,48.5423,48.5988,35900.0
2007-09-27 14:50:00,77.4,77.44,77.36,77.37,34500.0,48.5988,48.6239,48.5737,48.5799,34500.0
2007-09-27 14:55:00,77.39,77.5,77.34,77.35,47600.0,48.5925,48.6616,48.5611,48.5674,47600.0
2007-09-27 15:00:00,77.36,77.44,77.32,77.36,39100.0,48.5737,48.6239,48.5485,48.5737,39100.0
2007-09-27 15:05:00,77.36,77.4,77.3,77.38,42300.0,48.5737,48.5988,48.536,48.5862,42300.0
2007-09-27 15:10:00,77.38,77.39,77.25,77.31,30300.0,48.5862,48.5925,48.5046,48.5423,30300.0
2007-09-27 15:15:00,77.32,77.37,77.26,77.33,34800.0,48.5485,48.5799,48.5109,48.5548,34800.0
2007-09-27 15:20:00,77.32,77.34,77.2,77.23,40900.0,48.5485,48.5611,48.4732,48.492,40900.0
2007-09-27 15:25:00,77.24,77.28,77.18,77.27,60700.0,48.4983,48.5234,48.4606,48.5171,60700.0
2007-09-27 15:30:00,77.27,77.3,77.17,77.28,47800.0,48.5171,48.536,48.4544,48.5234,47800.0
2007-09-27 15:35:00,77.27,77.4,77.23,77.36,83000.0,48.5171,48.5988,48.492,48.5737,83000.0
2007-09-27 15:40:00,77.36,77.48,77.33,77.4,73000.0,48.5737,48.649,48.5548,48.5988,73000.0
2007-09-27 15:45:00,77.39,77.46,77.33,77.42,81200.0,48.5925,48.6364,48.5548,48.6113,81200.0
2007-09-27 15:50:00,77.42,77.48,77.3,77.43,78400.0,48.6113,48.649,48.536,48.6176,78400.0
2007-09-27 15:55:00,77.42,77.46,77.33,77.4,133400.0,48.6113,48.6364,48.5548,48.5988,133400.0
2007-09-28 09:30:00,77.5,77.97,77.44,77.65,164800.0,48.6616,48.9567,48.6239,48.7557,164800.0
2007-09-28 09:35:00,77.66,78.03,77.59,77.77,66400.0,48.762,48.9943,48.7181,48.8311,66400.0
2007-09-28 09:40:00,77.77,78.0,77.7,77.94,74800.0,48.8311,48.9755,48.7871,48.9378,74800.0
2007-09-28 09:45:00,77.97,78.13,77.91,78.03,92500.0,48.9567,49.0571,48.919,48.9943,92500.0
2007-09-28 09:50:00,78.02,78.21,77.96,78.21,55700.0,48.9881,49.1074,48.9504,49.1074,55700.0
2007-09-28 09:55:00,78.22,78.24,78.1,78.13,60800.0,49.1136,49.1262,49.0383,49.0571,60800.0
2007-09-28 10:00:00,78.12,78.26,78.07,78.11,100800.0,49.0509,49.1388,49.0195,49.0446,100800.0
2007-09-28 10:05:00,78.1,78.14,78.05,78.08,66600.0,49.0383,49.0634,49.0069,49.0257,66600.0
2007-09-28 10:10:00,78.08,78.11,78.01,78.1,81000.0,49.0257,49.0446,48.9818,49.0383,81000.0
2007-09-28 10:15:00,78.1,78.1,77.94,77.98,114600.0,49.0383,49.0383,48.9378,48.9629,114600.0
2007-09-28 10:20:00,77.98,78.17,77.95,78.15,53200.0,48.9629,49.0822,48.9441,49.0697,53200.0
2007-09-28 10:25:00,78.17,78.18,77.99,78.01,104100.0,49.0822,49.0885,48.9692,48.9818,104100.0
2007-09-28 10:30:00,78.01,78.05,77.61,77.7,169500.0,48.9818,49.0069,48.7306,48.7871,169500.0
2007-09-28 10:35:00,77.7,77.94,77.7,77.87,59000.0,48.7871,48.9378,48.7871,48.8939,59000.0
2007-09-28 10:40:00,77.86,78.0,77.84,78.0,54500.0,48.8876,48.9755,48.875,48.9755,54500.0
2007-09-28 10:45:00,78.0,78.07,77.92,78.03,55700.0,48.9755,49.0195,48.9253,48.9943,55700.0
2007-09-28 10:50:00,78.07,78.18,78.03,78.14,36800.0,49.0195,49.0885,48.9943,49.0634,36800.0
2007-09-28 10:55:00,78.18,78.2,78.06,78.07,65500.0,49.0885,49.1011,49.0132,49.0195,65500.0
2007-09-28 11:00:00,78.06,78.13,78.0,78.02,53200.0,49.0132,49.0571,48.9755,48.9881,53200.0
2007-09-28 11:05:00,78.02,78.05,78.0,78.0,60600.0,48.9881,49.0069,48.9755,48.9755,60600.0
2007-09-28 11:10:00,78.01,78.07,78.0,78.03,44100.0,48.9818,49.0195,48.9755,48.9943,44100.0
2007-09-28 11:15:00,78.03,78.11,78.0,78.03,35100.0,48.9943,49.0446,48.9755,48.9943,35100.0
2007-09-28 11:20:00,78.02,78.14,78.0,78.01,62700.0,48.9881,49.0634,48.9755,48.9818,62700.0
2007-09-28 11:25:00,78.01,78.1,78.0,78.04,67900.0,48.9818,49.0383,48.9755,49.0006,67900.0
2007-09-28 11:30:00,78.05,78.27,78.05,78.24,53100.0,49.0069,49.145,49.0069,49.1262,53100.0
2007-09-28 11:35:00,78.25,78.35,78.21,78.3,75500.0,49.1325,49.1953,49.1074,49.1639,75500.0
2007-09-28 11:40:00,78.31,78.52,78.3,78.52,70100.0,49.1702,49.302,49.1639,49.302,70100.0
2007-09-28 11:45:00,78.53,78.86,78.53,78.68,138700.0,49.3083,49.5155,49.3083,49.4025,138700.0
2007-09-28 11:50:00,78.66,78.7,78.6,78.66,34000.0,49.3899,49.415,49.3522,49.3899,34000.0
2007-09-28 11:55:00,78.65,78.7,78.63,78.65,30100.0,49.3836,49.415,49.3711,49.3836,30100.0
2007-09-28 12:00:00,78.66,78.75,78.62,78.72,31700.0,49.3899,49.4464,49.3648,49.4276,31700.0
2007-09-28 12:05:00,78.72,78.75,78.6,78.6,48100.0,49.4276,49.4464,49.3522,49.3522,48100.0
2007-09-28 12:10:00,78.62,78.64,78.48,78.61,40400.0,49.3648,49.3774,49.2769,49.3585,40400.0
2007-09-28 12:15:00,78.61,78.66,78.59,78.62,27700.0,49.3585,49.3899,49.346,49.3648,27700.0
2007-09-28 12:20:00,78.64,78.78,78.64,78.71,58500.0,49.3774,49.4653,49.3774,49.4213,58500.0
2007-09-28 12:25:00,78.71,78.83,78.69,78.82,59700.0,49.4213,49.4967,49.4087,49.4904,59700.0
2007-09-28 12:30:00,78.83,78.94,78.81,78.92,50100.0,49.4967,49.5657,49.4841,49.5532,50100.0
2007-09-28 12:35:00,78.93,78.97,78.9,78.93,61700.0,49.5594,49.5846,49.5406,49.5594,61700.0
2007-09-28 12:40:00,78.93,78.96,78.87,78.87,39500.0,49.5594,49.5783,49.5218,49.5218,39500.0
2007-09-28 12:45:00,78.89,78.89,78.79,78.81,36600.0,49.5343,49.5343,49.4715,49.4841,36600.0
2007-09-28 12:50:00,78.83,78.87,78.78,78.8,46000.0,49.4967,49.5218,49.4653,49.4778,46000.0
2007-09-28 12:55:00,78.79,78.96,78.78,78.96,43500.0,49.4715,49.5783,49.4653,49.5783,43500.0
2007-09-28 13:00:00,78.96,79.0,78.9,78.94,57600.0,49.5783,49.6034,49.5406,49.5657,57600.0
2007-09-28 13:05:00,78.94,78.95,78.83,78.83,33300.0,49.5657,49.572,49.4967,49.4967,33300.0
2007-09-28 13:10:00,78.84,78.84,78.71,78.76,34600.0,49.5029,49.5029,49.4213,49.4527,34600.0
2007-09-28 13:15:00,78.76,78.9,78.7,78.88,47700.0,49.4527,49.5406,49.415,49.528,47700.0
2007-09-28 13:20:00,78.89,78.9,78.75,78.75,32300.0,49.5343,49.5406,49.4464,49.4464,32300.0
2007-09-28 13:25:00,78.75,78.78,78.68,78.7,43900.0,49.4464,49.4653,49.4025,49.415,43900.0
2007-09-28 13:30:00,78.7,78.86,78.68,78.84,32400.0,49.415,49.5155,49.4025,49.5029,32400.0
2007-09-28 13:35:00,78.84,78.88,78.77,78.82,45600.0,49.5029,49.528,49.459,49.4904,45600.0
2007-09-28 13:40:00,78.82,78.88,78.78,78.82,40000.0,49.4904,49.528,49.4653,49.4904,40000.0
2007-09-28 13:45:00,78.82,78.88,78.82,78.84,35100.0,49.4904,49.528,49.4904,49.5029,35100.0
2007-09-28 13:50:00,78.84,78.88,78.83,78.84,28700.0,49.5029,49.528,49.4967,49.5029,28700.0
2007-09-28 13:55:00,78.83,78.96,78.83,78.95,44100.0,49.4967,49.5783,49.4967,49.572,44100.0
2007-09-28 14:00:00,78.95,78.98,78.9,78.94,49000.0,49.572,49.5908,49.5406,49.5657,49000.0
2007-09-28 14:05:00,78.94,78.94,78.89,78.9,33200.0,49.5657,49.5657,49.5343,49.5406,33200.0
2007-09-28 14:10:00,78.9,78.91,78.74,78.8,45800.0,49.5406,49.5469,49.4401,49.4778,45800.0
2007-09-28 14:15:00,78.8,78.89,78.79,78.87,30200.0,49.4778,49.5343,49.4715,49.5218,30200.0
2007-09-28 14:20:00,78.86,78.95,78.86,78.92,39600.0,49.5155,49.572,49.5155,49.5532,39600.0
2007-09-28 14:25:00,78.92,78.92,78.76,78.76,54500.0,49.5532,49.5532,49.4527,49.4527,54500.0
2007-09-28 14:30:00,78.76,78.83,78.73,78.74,48900.0,49.4527,49.4967,49.4339,49.4401,48900.0
2007-09-28 14:35:00,78.74,78.76,78.68,78.7,37500.0,49.4401,49.4527,49.4025,49.415,37500.0
2007-09-28 14:40:00,78.7,78.72,78.68,78.71,27700.0,49.415,49.4276,49.4025,49.4213,27700.0
2007-09-28 14:45:00,78.72,78.77,78.67,78.7,42700.0,49.4276,49.459,49.3962,49.415,42700.0
2007-09-28 14:50:00,78.69,78.8,78.67,78.67,40200.0,49.4087,49.4778,49.3962,49.3962,40200.0
2007-09-28 14:55:00,78.68,78.7,78.61,78.68,43300.0,49.4025,49.415,49.3585,49.4025,43300.0
2007-09-28 15:00:00,78.69,78.7,78.5,78.51,65700.0,49.4087,49.415,49.2894,49.2957,65700.0
2007-09-28 15:05:00,78.52,78.64,78.43,78.43,95900.0,49.302,49.3774,49.2455,49.2455,95900.0
2007-09-28 15:10:00,78.42,78.42,77.86,77.86,215400.0,49.2392,49.2392,48.8876,48.8876,215400.0
2007-09-28 15:15:00,77.86,78.16,77.85,78.16,123400.0,48.8876,49.076,48.8813,49.076,123400.0
2007-09-28 15:20:00,78.16,78.32,78.14,78.29,41000.0,49.076,49.1764,49.0634,49.1576,41000.0
2007-09-28 15:25:00,78.29,78.3,78.15,78.29,47600.0,49.1576,49.1639,49.0697,49.1576,47600.0
2007-09-28 15:30:00,78.29,78.47,78.28,78.46,75300.0,49.1576,49.2706,49.1513,49.2643,75300.0
2007-09-28 15:35:00,78.46,78.46,78.28,78.37,65900.0,49.2643,49.2643,49.1513,49.2078,65900.0
2007-09-28 15:40:00,78.36,78.53,78.25,78.27,94100.0,49.2015,49.3083,49.1325,49.145,94100.0
2007-09-28 15:45:00,78.28,78.45,78.26,78.43,102300.0,49.1513,49.2581,49.1388,49.2455,102300.0
2007-09-28 15:50:00,78.44,78.49,78.26,78.33,146100.0,49.2518,49.2832,49.1388,49.1827,146100.0
2007-09-28 15:55:00,78.33,78.41,78.28,78.38,204600.0,49.1827,49.2329,49.1513,49.2141,204600.0
2007-10-01 09:30:00,78.91,78.91,78.43,78.46,109100.0,49.5469,49.5469,49.2455,49.2643,109100.0
2007-10-01 09:35:00,78.46,78.62,78.43,78.56,72500.0,49.2643,49.3648,49.2455,49.3271,72500.0
2007-10-01 09:40:00,78.55,78.72,78.55,78.72,69400.0,49.3208,49.4276,49.3208,49.4276,69400.0
2007-10-01 09:45:00,78.72,79.25,78.71,79.25,160700.0,49.4276,49.7604,49.4213,49.7604,160700.0
2007-10-01 09:50:00,79.24,79.29,78.82,78.91,130500.0,49.7541,49.7855,49.4904,49.5469,130500.0
2007-10-01 09:55:00,78.9,79.15,78.78,79.09,69600.0,49.5406,49.6976,49.4653,49.6599,69600.0
2007-10-01 10:00:00,79.09,79.3,79.05,79.11,105600.0,49.6599,49.7918,49.6348,49.6725,105600.0
2007-10-01 10:05:00,79.11,79.3,79.01,79.22,80200.0,49.6725,49.7918,49.6097,49.7415,80200.0
2007-10-01 10:10:00,79.25,79.49,79.22,79.41,128900.0,49.7604,49.9111,49.7415,49.8608,128900.0
2007-10-01 10:15:00,79.38,79.45,79.3,79.35,79400.0,49.842,49.8859,49.7918,49.8232,79400.0
2007-10-01 10:20:00,79.33,79.39,79.28,79.32,48400.0,49.8106,49.8483,49.7792,49.8043,48400.0
2007-10-01 10:25:00,79.33,79.38,79.16,79.19,77600.0,49.8106,49.842,49.7039,49.7227,77600.0
2007-10-01 10:30:00,79.2,79.27,79.13,79.2,46600.0,49.729,49.7729,49.685,49.729,46600.0
2007-10-01 10:35:00,79.2,79.38,79.17,79.38,61500.0,49.729,49.842,49.7101,49.842,61500.0
2007-10-01 10:40:00,79.37,79.37,79.2,79.26,44400.0,49.8357,49.8357,49.729,49.7666,44400.0
2007-10-01 10:45:00,79.25,79.34,79.22,79.27,39600.0,49.7604,49.8169,49.7415,49.7729,39600.0
2007-10-01 10:50:00,79.27,79.4,79.23,79.39,34300.0,49.7729,49.8546,49.7478,49.8483,34300.0
2007-10-01 10:55:00,79.36,79.45,79.36,79.45,34500.0,49.8294,49.8859,49.8294,49.8859,34500.0
2007-10-01 11:00:00,79.46,79.5,79.38,79.48,53100.0,49.8922,49.9173,49.842,49.9048,53100.0
2007-10-01 11:05:00,79.45,79.54,79.4,79.5,51400.0,49.8859,49.9425,49.8546,49.9173,51400.0
2007-10-01 11:10:00,79.5,79.53,79.38,79.39,29000.0,49.9173,49.9362,49.842,49.8483,29000.0
2007-10-01 11:15:00,79.4,79.42,79.28,79.31,48400.0,49.8546,49.8671,49.7792,49.798,48400.0
2007-10-01 11:20:00,79.29,79.32,79.26,79.27,22200.0,49.7855,49.8043,49.7666,49.7729,22200.0
2007-10-01 11:25:00,79.27,79.32,79.2,79.24,37100.0,49.7729,49.8043,49.729,49.7541,37100.0
2007-10-01 11:30:00,79.23,79.39,79.22,79.27,43300.0,49.7478,49.8483,49.7415,49.7729,43300.0
2007-10-01 11:35:00,79.29,79.29,79.16,79.17,30500.0,49.7855,49.7855,49.7039,49.7101,30500.0
2007-10-01 11:40:00,79.17,79.19,79.13,79.17,25200.0,49.7101,49.7227,49.685,49.7101,25200.0
2007-10-01 11:45:00,79.17,79.25,79.15,79.16,25500.0,49.7101,49.7604,49.6976,49.7039,25500.0
2007-10-01 11:50:00,79.17,79.27,79.14,79.24,35300.0,49.7101,49.7729,49.6913,49.7541,35300.0
2007-10-01 11:55:00,79.25,79.25,79.12,79.14,30100.0,49.7604,49.7604,49.6787,49.6913,30100.0
2007-10-01 12:00:00,79.14,79.15,79.05,79.08,41900.0,49.6913,49.6976,49.6348,49.6536,41900.0
2007-10-01 12:05:00,79.09,79.15,79.01,79.06,48500.0,49.6599,49.6976,49.6097,49.6411,48500.0
2007-10-01 12:10:00,79.06,79.13,79.03,79.08,25200.0,49.6411,49.685,49.6222,49.6536,25200.0
2007-10-01 12:15:00,79.08,79.15,79.05,79.15,23500.0,49.6536,49.6976,49.6348,49.6976,23500.0
2007-10-01 12:20:00,79.12,79.34,79.12,79.25,46500.0,49.6787,49.8169,49.6787,49.7604,46500.0
2007-10-01 12:25:00,79.26,79.28,79.16,79.2,16700.0,49.7666,49.7792,49.7039,49.729,16700.0
2007-10-01 12:30:00,79.21,79.21,79.12,79.16,33400.0,49.7353,49.7353,49.6787,49.7039,33400.0
2007-10-01 12:35:00,79.15,79.19,79.11,79.11,10900.0,49.6976,49.7227,49.6725,49.6725,10900.0
2007-10-01 12:40:00,79.13,79.19,79.11,79.13,17300.0,49.685,49.7227,49.6725,49.685,17300.0
2007-10-01 12:45:00,79.11,79.12,79.05,79.07,29900.0,49.6725,49.6787,49.6348,49.6473,29900.0
2007-10-01 12:50:00,79.08,79.13,79.05,79.13,17300.0,49.6536,49.685,49.6348,49.685,17300.0
2007-10-01 12:55:00,79.12,79.16,79.11,79.12,17200.0,49.6787,49.7039,49.6725,49.6787,17200.0
2007-10-01 13:00:00,79.13,79.24,79.13,79.22,35500.0,49.685,49.7541,49.685,49.7415,35500.0
2007-10-01 13:05:00,79.21,79.24,79.17,79.17,13200.0,49.7353,49.7541,49.7101,49.7101,13200.0
2007-10-01 13:10:00,79.18,79.24,79.18,79.21,15100.0,49.7164,49.7541,49.7164,49.7353,15100.0
2007-10-01 13:15:00,79.22,79.27,79.18,79.21,33600.0,49.7415,49.7729,49.7164,49.7353,33600.0
2007-10-01 13:20:00,79.21,79.33,79.18,79.32,34800.0,49.7353,49.8106,49.7164,49.8043,34800.0
2007-10-01 13:25:00,79.33,79.6,79.32,79.52,65800.0,49.8106,49.9801,49.8043,49.9299,65800.0
2007-10-01 13:30:00,79.54,79.6,79.53,79.56,39700.0,49.9425,49.9801,49.9362,49.955,39700.0
2007-10-01 13:35:00,79.55,79.6,79.52,79.6,64600.0,49.9487,49.9801,49.9299,49.9801,64600.0
2007-10-01 13:40:00,79.6,79.8,79.58,79.74,69200.0,49.9801,50.1057,49.9676,50.068,69200.0
2007-10-01 13:45:00,79.73,79.77,79.65,79.76,42800.0,50.0618,50.0869,50.0115,50.0806,42800.0
2007-10-01 13:50:00,79.75,79.79,79.72,79.76,46800.0,50.0743,50.0994,50.0555,50.0806,46800.0
2007-10-01 13:55:00,79.75,79.78,79.75,79.76,31300.0,50.0743,50.0932,50.0743,50.0806,31300.0
2007-10-01 14:00:00,79.76,79.9,79.76,79.86,67900.0,50.0806,50.1685,50.0806,50.1434,67900.0
2007-10-01 14:05:00,79.87,79.94,79.82,79.93,45800.0,50.1497,50.1936,50.1183,50.1873,45800.0
2007-10-01 14:10:00,79.94,79.94,79.82,79.87,41500.0,50.1936,50.1936,50.1183,50.1497,41500.0
2007-10-01 14:15:00,79.87,79.97,79.86,79.94,71300.0,50.1497,50.2124,50.1434,50.1936,71300.0
2007-10-01 14:20:00,79.95,79.96,79.86,79.87,35400.0,50.1999,50.2062,50.1434,50.1497,35400.0
2007-10-01 14:25:00,79.86,79.88,79.77,79.77,79700.0,50.1434,50.1559,50.0869,50.0869,79700.0
2007-10-01 14:30:00,79.76,79.89,79.76,79.81,37600.0,50.0806,50.1622,50.0806,50.112,37600.0
2007-10-01 14:35:00,79.81,79.88,79.75,79.88,57900.0,50.112,50.1559,50.0743,50.1559,57900.0
2007-10-01 14:40:00,79.88,80.0,79.88,79.93,40300.0,50.1559,50.2313,50.1559,50.1873,40300.0
2007-10-01 14:45:00,79.91,79.92,79.83,79.9,30800.0,50.1748,50.1811,50.1245,50.1685,30800.0
2007-10-01 14:50:00,79.9,79.99,79.9,79.97,32300.0,50.1685,50.225,50.1685,50.2124,32300.0
2007-10-01 14:55:00,79.97,80.04,79.97,80.0,95900.0,50.2124,50.2564,50.2124,50.2313,95900.0
2007-10-01 15:00:00,80.0,80.04,79.97,79.99,49700.0,50.2313,50.2564,50.2124,50.225,49700.0
2007-10-01 15:05:00,79.98,80.04,79.91,79.97,72300.0,50.2187,50.2564,50.1748,50.2124,72300.0
2007-10-01 15:10:00,79.98,80.0,79.95,79.99,40500.0,50.2187,50.2313,50.1999,50.225,40500.0
2007-10-01 15:15:00,79.97,79.98,79.91,79.93,40900.0,50.2124,50.2187,50.1748,50.1873,40900.0
2007-10-01 15:20:00,79.93,79.96,79.85,79.88,69300.0,50.1873,50.2062,50.1371,50.1559,69300.0
2007-10-01 15:25:00,79.89,79.95,79.86,79.93,44200.0,50.1622,50.1999,50.1434,50.1873,44200.0
2007-10-01 15:30:00,79.93,79.94,79.75,79.78,99100.0,50.1873,50.1936,50.0743,50.0932,99100.0
2007-10-01 15:35:00,79.77,79.77,79.44,79.45,166100.0,50.0869,50.0869,49.8797,49.8859,166100.0
2007-10-01 15:40:00,79.45,79.5,79.36,79.46,110000.0,49.8859,49.9173,49.8294,49.8922,110000.0
2007-10-01 15:45:00,79.47,79.52,79.45,79.51,93900.0,49.8985,49.9299,49.8859,49.9236,93900.0
2007-10-01 15:50:00,79.51,79.61,79.5,79.58,91000.0,49.9236,49.9864,49.9173,49.9676,91000.0
2007-10-01 15:55:00,79.57,79.58,79.47,79.5,156700.0,49.9613,49.9676,49.8985,49.9173,156700.0
2007-10-02 09:30:00,79.97,80.17,79.86,80.1,193700.0,50.2124,50.338,50.1434,50.2941,193700.0
2007-10-02 09:35:00,80.07,80.13,79.84,79.84,120000.0,50.2752,50.3129,50.1308,50.1308,120000.0
2007-10-02 09:40:00,79.84,79.95,79.59,79.76,101000.0,50.1308,50.1999,49.9739,50.0806,101000.0
2007-10-02 09:45:00,79.76,79.77,79.65,79.69,86400.0,50.0806,50.0869,50.0115,50.0366,86400.0
2007-10-02 09:50:00,79.7,79.71,79.63,79.68,41300.0,50.0429,50.0492,49.999,50.0304,41300.0
2007-10-02 09:55:00,79.68,79.7,79.5,79.53,48500.0,50.0304,50.0429,49.9173,49.9362,48500.0
2007-10-02 10:00:00,79.51,79.63,79.37,79.58,78900.0,49.9236,49.999,49.8357,49.9676,78900.0
2007-10-02 10:05:00,79.55,79.55,79.3,79.45,88900.0,49.9487,49.9487,49.7918,49.8859,88900.0
2007-10-02 10:10:00,79.46,79.47,79.32,79.45,73000.0,49.8922,49.8985,49.8043,49.8859,73000.0
2007-10-02 10:15:00,79.45,79.45,79.06,79.09,94200.0,49.8859,49.8859,49.6411,49.6599,94200.0
2007-10-02 10:20:00,79.11,79.12,78.75,78.97,121400.0,49.6725,49.6787,49.4464,49.5846,121400.0
2007-10-02 10:25:00,78.98,79.12,78.98,79.11,59400.0,49.5908,49.6787,49.5908,49.6725,59400.0
2007-10-02 10:30:00,79.1,79.11,78.9,78.95,66500.0,49.6662,49.6725,49.5406,49.572,66500.0
2007-10-02 10:35:00,78.96,78.97,78.73,78.75,72100.0,49.5783,49.5846,49.4339,49.4464,72100.0
2007-10-02 10:40:00,78.73,78.76,78.43,78.51,195100.0,49.4339,49.4527,49.2455,49.2957,195100.0
2007-10-02 10:45:00,78.54,78.75,78.51,78.57,46400.0,49.3146,49.4464,49.2957,49.3334,46400.0
2007-10-02 10:50:00,78.58,78.6,78.51,78.52,51700.0,49.3397,49.3522,49.2957,49.302,51700.0
2007-10-02 10:55:00,78.52,78.54,78.46,78.48,31100.0,49.302,49.3146,49.2643,49.2769,31100.0
2007-10-02 11:00:00,78.48,78.58,78.46,78.51,53400.0,49.2769,49.3397,49.2643,49.2957,53400.0
2007-10-02 11:05:00,78.51,78.62,78.51,78.62,36300.0,49.2957,49.3648,49.2957,49.3648,36300.0
2007-10-02 11:10:00,78.62,78.77,78.59,78.63,78300.0,49.3648,49.459,49.346,49.3711,78300.0
2007-10-02 11:15:00,78.62,78.65,78.54,78.55,45000.0,49.3648,49.3836,49.3146,49.3208,45000.0
2007-10-02 11:20:00,78.56,78.61,78.47,78.54,63900.0,49.3271,49.3585,49.2706,49.3146,63900.0
2007-10-02 11:25:00,78.52,78.67,78.52,78.66,41400.0,49.302,49.3962,49.302,49.3899,41400.0
2007-10-02 11:30:00,78.66,78.68,78.49,78.49,59500.0,49.3899,49.4025,49.2832,49.2832,59500.0
2007-10-02 11:35:00,78.5,78.62,78.47,78.61,45300.0,49.2894,49.3648,49.2706,49.3585,45300.0
2007-10-02 11:40:00,78.62,78.84,78.61,78.81,80400.0,49.3648,49.5029,49.3585,49.4841,80400.0
2007-10-02 11:45:00,78.78,78.8,78.68,78.69,45800.0,49.4653,49.4778,49.4025,49.4087,45800.0
2007-10-02 11:50:00,78.67,78.71,78.6,78.67,27500.0,49.3962,49.4213,49.3522,49.3962,27500.0
2007-10-02 11:55:00,78.67,78.79,78.65,78.79,20500.0,49.3962,49.4715,49.3836,49.4715,20500.0
2007-10-02 12:00:00,78.79,78.8,78.58,78.64,34700.0,49.4715,49.4778,49.3397,49.3774,34700.0
2007-10-02 12:05:00,78.64,78.66,78.57,78.62,20700.0,49.3774,49.3899,49.3334,49.3648,20700.0
2007-10-02 12:10:00,78.64,78.69,78.6,78.63,24100.0,49.3774,49.4087,49.3522,49.3711,24100.0
2007-10-02 12:15:00,78.63,78.71,78.61,78.71,14700.0,49.3711,49.4213,49.3585,49.4213,14700.0
2007-10-02 12:20:00,78.71,78.77,78.63,78.76,24800.0,49.4213,49.459,49.3711,49.4527,24800.0
2007-10-02 12:25:00,78.73,78.78,78.67,78.69,28200.0,49.4339,49.4653,49.3962,49.4087,28200.0
2007-10-02 12:30:00,78.69,78.7,78.56,78.59,34400.0,49.4087,49.415,49.3271,49.346,34400.0
2007-10-02 12:35:00,78.58,78.6,78.55,78.58,31300.0,49.3397,49.3522,49.3208,49.3397,31300.0
2007-10-02 12:40:00,78.58,78.63,78.55,78.61,16000.0,49.3397,49.3711,49.3208,49.3585,16000.0
2007-10-02 12:45:00,78.61,78.65,78.52,78.65,22000.0,49.3585,49.3836,49.302,49.3836,22000.0
2007-10-02 12:50:00,78.65,78.65,78.56,78.61,17100.0,49.3836,49.3836,49.3271,49.3585,17100.0
2007-10-02 12:55:00,78.62,78.75,78.62,78.74,29400.0,49.3648,49.4464,49.3648,49.4401,29400.0
2007-10-02 13:00:00,78.75,78.8,78.75,78.8,18100.0,49.4464,49.4778,49.4464,49.4778,18100.0
2007-10-02 13:05:00,78.8,78.83,78.76,78.8,25700.0,49.4778,49.4967,49.4527,49.4778,25700.0
2007-10-02 13:10:00,78.8,78.84,78.77,78.81,20900.0,49.4778,49.5029,49.459,49.4841,20900.0
2007-10-02 13:15:00,78.82,78.83,78.77,78.82,19300.0,49.4904,49.4967,49.459,49.4904,19300.0
2007-10-02 13:20:00,78.8,78.87,78.8,78.82,38500.0,49.4778,49.5218,49.4778,49.4904,38500.0
2007-10-02 13:25:00,78.83,78.85,78.74,78.75,48600.0,49.4967,49.5092,49.4401,49.4464,48600.0
2007-10-02 13:30:00,78.75,78.78,78.7,78.76,18900.0,49.4464,49.4653,49.415,49.4527,18900.0
2007-10-02 13:35:00,78.76,78.76,78.67,78.69,38500.0,49.4527,49.4527,49.3962,49.4087,38500.0
2007-10-02 13:40:00,78.68,78.74,78.67,78.73,23100.0,49.4025,49.4401,49.3962,49.4339,23100.0
2007-10-02 13:45:00,78.73,78.73,78.66,78.73,24800.0,49.4339,49.4339,49.3899,49.4339,24800.0
2007-10-02 13:50:00,78.73,78.81,78.71,78.81,32800.0,49.4339,49.4841,49.4213,49.4841,32800.0
2007-10-02 13:55:00,78.81,79.07,78.8,79.06,62000.0,49.4841,49.6473,49.4778,49.6411,62000.0
2007-10-02 14:00:00,79.06,79.1,79.0,79.03,40700.0,49.6411,49.6662,49.6034,49.6222,40700.0
2007-10-02 14:05:00,79.03,79.05,78.93,78.95,34700.0,49.6222,49.6348,49.5594,49.572,34700.0
2007-10-02 14:10:00,78.96,79.13,78.96,79.1,45200.0,49.5783,49.685,49.5783,49.6662,45200.0
2007-10-02 14:15:00,79.12,79.14,78.98,79.13,27900.0,49.6787,49.6913,49.5908,49.685,27900.0
2007-10-02 14:20:00,79.15,79.19,79.09,79.14,19700.0,49.6976,49.7227,49.6599,49.6913,19700.0
2007-10-02 14:25:00,79.13,79.22,79.12,79.18,23400.0,49.685,49.7415,49.6787,49.7164,23400.0
2007-10-02 14:30:00,79.19,79.26,79.15,79.15,38000.0,49.7227,49.7666,49.6976,49.6976,38000.0
2007-10-02 14:35:00,79.15,79.19,79.1,79.15,35100.0,49.6976,49.7227,49.6662,49.6976,35100.0
2007-10-02 14:40:00,79.17,79.27,79.12,79.26,35700.0,49.7101,49.7729,49.6787,49.7666,35700.0
2007-10-02 14:45:00,79.26,79.41,79.24,79.39,57100.0,49.7666,49.8608,49.7541,49.8483,57100.0
2007-10-02 14:50:00,79.38,79.45,79.38,79.41,65600.0,49.842,49.8859,49.842,49.8608,65600.0
2007-10-02 14:55:00,79.41,79.47,79.4,79.43,35700.0,49.8608,49.8985,49.8546,49.8734,35700.0
2007-10-02 15:00:00,79.44,79.44,79.32,79.33,47000.0,49.8797,49.8797,49.8043,49.8106,47000.0
2007-10-02 15:05:00,79.33,79.44,79.33,79.43,75500.0,49.8106,49.8797,49.8106,49.8734,75500.0
2007-10-02 15:10:00,79.43,79.46,79.35,79.4,43000.0,49.8734,49.8922,49.8232,49.8546,43000.0
2007-10-02 15:15:00,79.39,79.49,79.37,79.45,30800.0,49.8483,49.9111,49.8357,49.8859,30800.0
2007-10-02 15:20:00,79.47,79.58,79.46,79.57,77500.0,49.8985,49.9676,49.8922,49.9613,77500.0
2007-10-02 15:25:00,79.56,79.66,79.51,79.63,86500.0,49.955,50.0178,49.9236,49.999,86500.0
2007-10-02 15:30:00,79.64,79.65,79.53,79.55,52600.0,50.0052,50.0115,49.9362,49.9487,52600.0
2007-10-02 15:35:00,79.55,79.6,79.44,79.44,90400.0,49.9487,49.9801,49.8797,49.8797,90400.0
2007-10-02 15:40:00,79.45,79.72,79.4,79.71,128600.0,49.8859,50.0555,49.8546,50.0492,128600.0
2007-10-02 15:45:00,79.7,79.83,79.7,79.74,84100.0,50.0429,50.1245,50.0429,50.068,84100.0
2007-10-02 15:50:00,79.74,79.75,79.58,79.64,81000.0,50.068,50.0743,49.9676,50.0052,81000.0
2007-10-02 15:55:00,79.64,79.7,79.54,79.59,155100.0,50.0052,50.0429,49.9425,49.9739,155100.0
2007-10-03 09:30:00,79.64,79.65,79.26,79.31,97000.0,50.0052,50.0115,49.7666,49.798,97000.0
2007-10-03 09:35:00,79.37,79.45,79.23,79.36,66300.0,49.8357,49.8859,49.7478,49.8294,66300.0
2007-10-03 09:40:00,79.35,79.49,79.1,79.24,123600.0,49.8232,49.9111,49.6662,49.7541,123600.0
2007-10-03 09:45:00,79.24,79.24,79.06,79.08,50100.0,49.7541,49.7541,49.6411,49.6536,50100.0
2007-10-03 09:50:00,79.08,79.08,78.79,78.84,75300.0,49.6536,49.6536,49.4715,49.5029,75300.0
2007-10-03 09:55:00,78.81,78.84,78.68,78.75,77800.0,49.4841,49.5029,49.4025,49.4464,77800.0
2007-10-03 10:00:00,78.75,78.99,78.7,78.7,135700.0,49.4464,49.5971,49.415,49.415,135700.0
2007-10-03 10:05:00,78.69,78.81,78.64,78.71,77500.0,49.4087,49.4841,49.3774,49.4213,77500.0
2007-10-03 10:10:00,78.69,78.72,78.56,78.67,63700.0,49.4087,49.4276,49.3271,49.3962,63700.0
2007-10-03 10:15:00,78.66,78.68,78.5,78.57,99600.0,49.3899,49.4025,49.2894,49.3334,99600.0
2007-10-03 10:20:00,78.57,78.67,78.49,78.5,73800.0,49.3334,49.3962,49.2832,49.2894,73800.0
2007-10-03 10:25:00,78.5,78.51,78.4,78.46,84600.0,49.2894,49.2957,49.2267,49.2643,84600.0
2007-10-03 10:30:00,78.46,78.51,78.36,78.45,76400.0,49.2643,49.2957,49.2015,49.2581,76400.0
2007-10-03 10:35:00,78.45,78.63,78.41,78.58,77700.0,49.2581,49.3711,49.2329,49.3397,77700.0
2007-10-03 10:40:00,78.57,78.73,78.55,78.65,57900.0,49.3334,49.4339,49.3208,49.3836,57900.0
2007-10-03 10:45:00,78.65,78.67,78.6,78.64,20600.0,49.3836,49.3962,49.3522,49.3774,20600.0
2007-10-03 10:50:00,78.64,78.86,78.64,78.85,87900.0,49.3774,49.5155,49.3774,49.5092,87900.0
2007-10-03 10:55:00,78.85,78.99,78.82,78.98,41900.0,49.5092,49.5971,49.4904,49.5908,41900.0
2007-10-03 11:00:00,78.98,79.0,78.84,78.94,43800.0,49.5908,49.6034,49.5029,49.5657,43800.0
2007-10-03 11:05:00,78.94,79.07,78.93,79.02,41200.0,49.5657,49.6473,49.5594,49.616,41200.0
2007-10-03 11:10:00,79.02,79.11,78.95,79.07,52300.0,49.616,49.6725,49.572,49.6473,52300.0
2007-10-03 11:15:00,79.07,79.14,79.05,79.13,46500.0,49.6473,49.6913,49.6348,49.685,46500.0
2007-10-03 11:20:00,79.13,79.14,78.93,78.95,49700.0,49.685,49.6913,49.5594,49.572,49700.0
2007-10-03 11:25:00,78.95,78.95,78.8,78.86,34300.0,49.572,49.572,49.4778,49.5155,34300.0
2007-10-03 11:30:00,78.87,78.89,78.84,78.88,22900.0,49.5218,49.5343,49.5029,49.528,22900.0
2007-10-03 11:35:00,78.88,79.0,78.84,78.99,33000.0,49.528,49.6034,49.5029,49.5971,33000.0
2007-10-03 11:40:00,78.97,79.02,78.89,78.92,36700.0,49.5846,49.616,49.5343,49.5532,36700.0
2007-10-03 11:45:00,78.91,78.95,78.83,78.95,32700.0,49.5469,49.572,49.4967,49.572,32700.0
2007-10-03 11:50:00,78.94,79.1,78.93,79.03,62600.0,49.5657,49.6662,49.5594,49.6222,62600.0
2007-10-03 11:55:00,79.0,79.05,78.97,79.0,22800.0,49.6034,49.6348,49.5846,49.6034,22800.0
2007-10-03 12:00:00,79.01,79.01,78.91,78.91,20600.0,49.6097,49.6097,49.5469,49.5469,20600.0
2007-10-03 12:05:00,78.91,79.15,78.9,79.03,39500.0,49.5469,49.6976,49.5406,49.6222,39500.0
2007-10-03 12:10:00,79.02,79.1,79.0,79.0,25900.0,49.616,49.6662,49.6034,49.6034,25900.0
2007-10-03 12:15:00,79.01,79.09,79.01,79.05,30200.0,49.6097,49.6599,49.6097,49.6348,30200.0
2007-10-03 12:20:00,79.05,79.17,79.05,79.12,46600.0,49.6348,49.7101,49.6348,49.6787,46600.0
2007-10-03 12:25:00,79.12,79.16,79.07,79.07,24400.0,49.6787,49.7039,49.6473,49.6473,24400.0
2007-10-03 12:30:00,79.09,79.09,78.89,78.93,29500.0,49.6599,49.6599,49.5343,49.5594,29500.0
2007-10-03 12:35:00,78.93,78.97,78.92,78.94,17300.0,49.5594,49.5846,49.5532,49.5657,17300.0
2007-10-03 12:40:00,78.96,78.97,78.91,78.97,21400.0,49.5783,49.5846,49.5469,49.5846,21400.0
2007-10-03 12:45:00,78.97,79.06,78.97,79.03,23500.0,49.5846,49.6411,49.5846,49.6222,23500.0
2007-10-03 12:50:00,79.03,79.11,79.01,79.02,28500.0,49.6222,49.6725,49.6097,49.616,28500.0
2007-10-03 12:55:00,79.01,79.08,78.95,79.07,32700.0,49.6097,49.6536,49.572,49.6473,32700.0
2007-10-03 13:00:00,79.07,79.11,79.05,79.07,29900.0,49.6473,49.6725,49.6348,49.6473,29900.0
2007-10-03 13:05:00,79.06,79.07,78.81,79.06,161400.0,49.6411,49.6473,49.4841,49.6411,161400.0
2007-10-03 13:10:00,78.8,78.82,78.55,78.56,53600.0,49.4778,49.4904,49.3208,49.3271,53600.0
2007-10-03 13:15:00,78.56,78.62,78.55,78.56,31000.0,49.3271,49.3648,49.3208,49.3271,31000.0
2007-10-03 13:20:00,78.56,78.56,78.35,78.46,62200.0,49.3271,49.3271,49.1953,49.2643,62200.0
2007-10-03 13:25:00,78.47,78.55,78.44,78.51,11200.0,49.2706,49.3208,49.2518,49.2957,11200.0
2007-10-03 13:30:00,78.52,78.62,78.51,78.54,28400.0,49.302,49.3648,49.2957,49.3146,28400.0
2007-10-03 13:35:00,78.54,78.59,78.51,78.54,23100.0,49.3146,49.346,49.2957,49.3146,23100.0
2007-10-03 13:40:00,78.53,78.54,78.35,78.4,36200.0,49.3083,49.3146,49.1953,49.2267,36200.0
2007-10-03 13:45:00,78.41,78.49,78.35,78.43,32700.0,49.2329,49.2832,49.1953,49.2455,32700.0
2007-10-03 13:50:00,78.42,78.44,78.2,78.28,64000.0,49.2392,49.2518,49.1011,49.1513,64000.0
2007-10-03 13:55:00,78.27,78.3,78.21,78.28,32900.0,49.145,49.1639,49.1074,49.1513,32900.0
2007-10-03 14:00:00,78.28,78.34,78.2,78.28,57000.0,49.1513,49.189,49.1011,49.1513,57000.0
2007-10-03 14:05:00,78.28,78.29,78.09,78.13,42200.0,49.1513,49.1576,49.032,49.0571,42200.0
2007-10-03 14:10:00,78.13,78.15,78.05,78.14,42800.0,49.0571,49.0697,49.0069,49.0634,42800.0
2007-10-03 14:15:00,78.12,78.22,78.11,78.12,30400.0,49.0509,49.1136,49.0446,49.0509,30400.0
2007-10-03 14:20:00,78.12,78.26,78.12,78.16,19200.0,49.0509,49.1388,49.0509,49.076,19200.0
2007-10-03 14:25:00,78.17,78.33,78.13,78.25,45400.0,49.0822,49.1827,49.0571,49.1325,45400.0
2007-10-03 14:30:00,78.27,78.38,78.25,78.3,31200.0,49.145,49.2141,49.1325,49.1639,31200.0
2007-10-03 14:35:00,78.31,78.4,78.17,78.39,53200.0,49.1702,49.2267,49.0822,49.2204,53200.0
2007-10-03 14:40:00,78.39,78.41,78.24,78.35,146900.0,49.2204,49.2329,49.1262,49.1953,146900.0
2007-10-03 14:45:00,78.36,78.4,78.3,78.39,55800.0,49.2015,49.2267,49.1639,49.2204,55800.0
2007-10-03 14:50:00,78.39,78.44,78.37,78.39,37900.0,49.2204,49.2518,49.2078,49.2204,37900.0
2007-10-03 14:55:00,78.39,78.58,78.39,78.57,30200.0,49.2204,49.3397,49.2204,49.3334,30200.0
2007-10-03 15:00:00,78.58,78.58,78.45,78.52,65100.0,49.3397,49.3397,49.2581,49.302,65100.0
2007-10-03 15:05:00,78.52,78.73,78.52,78.71,50000.0,49.302,49.4339,49.302,49.4213,50000.0
2007-10-03 15:10:00,78.71,78.8,78.7,78.8,123100.0,49.4213,49.4778,49.415,49.4778,123100.0
2007-10-03 15:15:00,78.78,78.83,78.78,78.79,51600.0,49.4653,49.4967,49.4653,49.4715,51600.0
2007-10-03 15:20:00,78.8,78.8,78.63,78.65,73000.0,49.4778,49.4778,49.3711,49.3836,73000.0
2007-10-03 15:25:00,78.65,78.69,78.6,78.62,52500.0,49.3836,49.4087,49.3522,49.3648,52500.0
2007-10-03 15:30:00,78.62,78.69,78.61,78.67,50800.0,49.3648,49.4087,49.3585,49.3962,50800.0
2007-10-03 15:35:00,78.67,78.75,78.52,78.52,72500.0,49.3962,49.4464,49.302,49.302,72500.0
2007-10-03 15:40:00,78.52,78.53,78.3,78.32,75300.0,49.302,49.3083,49.1639,49.1764,75300.0
2007-10-03 15:45:00,78.33,78.42,78.33,78.4,96800.0,49.1827,49.2392,49.1827,49.2267,96800.0
2007-10-03 15:50:00,78.41,78.46,78.39,78.46,139200.0,49.2329,49.2643,49.2204,49.2643,139200.0
2007-10-03 15:55:00,78.45,78.56,78.45,78.56,121900.0,49.2581,49.3271,49.2581,49.3271,121900.0
2007-10-04 09:30:00,78.57,78.99,78.25,78.25,101600.0,49.3334,49.5971,49.1325,49.1325,101600.0
2007-10-04 09:35:00,78.28,78.52,78.1,78.17,94700.0,49.1513,49.302,49.0383,49.0822,94700.0
2007-10-04 09:40:00,78.17,78.25,78.05,78.06,88300.0,49.0822,49.1325,49.0069,49.0132,88300.0
2007-10-04 09:45:00,78.04,78.27,78.01,78.14,89500.0,49.0006,49.145,48.9818,49.0634,89500.0
2007-10-04 09:50:00,78.14,78.14,77.72,77.74,118900.0,49.0634,49.0634,48.7997,48.8123,118900.0
2007-10-04 09:55:00,77.75,77.92,77.55,77.9,99900.0,48.8185,48.9253,48.693,48.9127,99900.0
2007-10-04 10:00:00,77.91,77.97,77.47,77.47,99900.0,48.919,48.9567,48.6427,48.6427,99900.0
2007-10-04 10:05:00,77.46,77.5,77.19,77.33,120200.0,48.6364,48.6616,48.4669,48.5548,120200.0
2007-10-04 10:10:00,77.33,77.59,77.33,77.5,68500.0,48.5548,48.7181,48.5548,48.6616,68500.0
2007-10-04 10:15:00,77.5,77.8,77.49,77.8,51000.0,48.6616,48.8499,48.6553,48.8499,51000.0
2007-10-04 10:20:00,77.78,77.82,77.65,77.73,26900.0,48.8374,48.8625,48.7557,48.806,26900.0
2007-10-04 10:25:00,77.74,77.87,77.72,77.84,36000.0,48.8123,48.8939,48.7997,48.875,36000.0
2007-10-04 10:30:00,77.82,77.95,77.77,77.79,52800.0,48.8625,48.9441,48.8311,48.8436,52800.0
2007-10-04 10:35:00,77.77,77.79,77.53,77.55,57100.0,48.8311,48.8436,48.6804,48.693,57100.0
2007-10-04 10:40:00,77.55,77.56,77.4,77.43,64200.0,48.693,48.6992,48.5988,48.6176,64200.0
2007-10-04 10:45:00,77.44,77.5,77.42,77.46,93000.0,48.6239,48.6616,48.6113,48.6364,93000.0
2007-10-04 10:50:00,77.45,77.67,77.44,77.57,89400.0,48.6302,48.7683,48.6239,48.7055,89400.0
2007-10-04 10:55:00,77.57,77.58,77.4,77.45,42200.0,48.7055,48.7118,48.5988,48.6302,42200.0
2007-10-04 11:00:00,77.45,77.56,77.42,77.56,24700.0,48.6302,48.6992,48.6113,48.6992,24700.0
2007-10-04 11:05:00,77.54,77.68,77.52,77.67,65300.0,48.6867,48.7746,48.6741,48.7683,65300.0
2007-10-04 11:10:00,77.66,77.68,77.48,77.51,49100.0,48.762,48.7746,48.649,48.6678,49100.0
2007-10-04 11:15:00,77.48,77.5,77.4,77.4,56200.0,48.649,48.6616,48.5988,48.5988,56200.0
2007-10-04 11:20:00,77.4,77.41,77.17,77.41,65200.0,48.5988,48.605,48.4544,48.605,65200.0
2007-10-04 11:25:00,77.4,77.46,77.4,77.45,35900.0,48.5988,48.6364,48.5988,48.6302,35900.0
2007-10-04 11:30:00,77.45,77.63,77.41,77.63,40500.0,48.6302,48.7432,48.605,48.7432,40500.0
2007-10-04 11:35:00,77.64,77.65,77.57,77.63,37800.0,48.7495,48.7557,48.7055,48.7432,37800.0
2007-10-04 11:40:00,77.64,77.65,77.52,77.57,29500.0,48.7495,48.7557,48.6741,48.7055,29500.0
2007-10-04 11:45:00,77.58,77.69,77.57,77.66,17200.0,48.7118,48.7809,48.7055,48.762,17200.0
2007-10-04 11:50:00,77.66,77.72,77.62,77.68,32300.0,48.762,48.7997,48.7369,48.7746,32300.0
2007-10-04 11:55:00,77.67,77.72,77.67,77.72,8700.0,48.7683,48.7997,48.7683,48.7997,8700.0
2007-10-04 12:00:00,77.69,77.71,77.59,77.69,34400.0,48.7809,48.7934,48.7181,48.7809,34400.0
2007-10-04 12:05:00,77.68,77.8,77.68,77.8,26500.0,48.7746,48.8499,48.7746,48.8499,26500.0
2007-10-04 12:10:00,77.79,77.88,77.77,77.87,18200.0,48.8436,48.9002,48.8311,48.8939,18200.0
2007-10-04 12:15:00,77.87,78.01,77.82,77.99,37200.0,48.8939,48.9818,48.8625,48.9692,37200.0
2007-10-04 12:20:00,77.99,77.99,77.69,77.77,98700.0,48.9692,48.9692,48.7809,48.8311,98700.0
2007-10-04 12:25:00,77.77,77.79,77.76,77.76,10500.0,48.8311,48.8436,48.8248,48.8248,10500.0
2007-10-04 12:30:00,77.77,77.93,77.75,77.83,38500.0,48.8311,48.9316,48.8185,48.8688,38500.0
2007-10-04 12:35:00,77.83,77.87,77.76,77.84,28600.0,48.8688,48.8939,48.8248,48.875,28600.0
2007-10-04 12:40:00,77.85,77.97,77.84,77.96,25000.0,48.8813,48.9567,48.875,48.9504,25000.0
2007-10-04 12:45:00,77.98,78.11,77.97,78.11,28600.0,48.9629,49.0446,48.9567,49.0446,28600.0
2007-10-04 12:50:00,78.09,78.12,78.05,78.1,24200.0,49.032,49.0509,49.0069,49.0383,24200.0
2007-10-04 12:55:00,78.1,78.12,78.02,78.02,23800.0,49.0383,49.0509,48.9881,48.9881,23800.0
2007-10-04 13:00:00,78.03,78.05,77.93,77.93,27100.0,48.9943,49.0069,48.9316,48.9316,27100.0
2007-10-04 13:05:00,77.93,77.96,77.8,77.9,32200.0,48.9316,48.9504,48.8499,48.9127,32200.0
2007-10-04 13:10:00,77.9,77.95,77.81,77.81,25200.0,48.9127,48.9441,48.8562,48.8562,25200.0
2007-10-04 13:15:00,77.8,77.8,77.73,77.75,23900.0,48.8499,48.8499,48.806,48.8185,23900.0
2007-10-04 13:20:00,77.76,77.76,77.63,77.76,38800.0,48.8248,48.8248,48.7432,48.8248,38800.0
2007-10-04 13:25:00,77.75,77.91,77.74,77.88,19000.0,48.8185,48.919,48.8123,48.9002,19000.0
2007-10-04 13:30:00,77.87,77.92,77.8,77.83,23800.0,48.8939,48.9253,48.8499,48.8688,23800.0
2007-10-04 13:35:00,77.82,77.95,77.8,77.95,25900.0,48.8625,48.9441,48.8499,48.9441,25900.0
2007-10-04 13:40:00,77.95,77.95,77.85,77.86,17600.0,48.9441,48.9441,48.8813,48.8876,17600.0
2007-10-04 13:45:00,77.86,77.88,77.83,77.85,15500.0,48.8876,48.9002,48.8688,48.8813,15500.0
2007-10-04 13:50:00,77.85,77.99,77.84,77.93,22800.0,48.8813,48.9692,48.875,48.9316,22800.0
2007-10-04 13:55:00,77.93,77.95,77.83,77.84,17300.0,48.9316,48.9441,48.8688,48.875,17300.0
2007-10-04 14:00:00,77.84,78.04,77.84,77.98,23900.0,48.875,49.0006,48.875,48.9629,23900.0
2007-10-04 14:05:00,77.98,78.12,77.98,78.11,22100.0,48.9629,49.0509,48.9629,49.0446,22100.0
2007-10-04 14:10:00,78.1,78.13,78.1,78.11,16600.0,49.0383,49.0571,49.0383,49.0446,16600.0
2007-10-04 14:15:00,78.11,78.11,78.01,78.05,24700.0,49.0446,49.0446,48.9818,49.0069,24700.0
2007-10-04 14:20:00,78.05,78.1,78.05,78.07,12100.0,49.0069,49.0383,49.0069,49.0195,12100.0
2007-10-04 14:25:00,78.06,78.18,78.06,78.16,32000.0,49.0132,49.0885,49.0132,49.076,32000.0
2007-10-04 14:30:00,78.15,78.19,78.14,78.17,34100.0,49.0697,49.0948,49.0634,49.0822,34100.0
2007-10-04 14:35:00,78.18,78.22,78.17,78.21,26800.0,49.0885,49.1136,49.0822,49.1074,26800.0
2007-10-04 14:40:00,78.21,78.27,78.15,78.17,46500.0,49.1074,49.145,49.0697,49.0822,46500.0
2007-10-04 14:45:00,78.16,78.27,78.13,78.19,35700.0,49.076,49.145,49.0571,49.0948,35700.0
2007-10-04 14:50:00,78.19,78.19,78.14,78.15,34900.0,49.0948,49.0948,49.0634,49.0697,34900.0
2007-10-04 14:55:00,78.16,78.27,78.15,78.18,39900.0,49.076,49.145,49.0697,49.0885,39900.0
2007-10-04 15:00:00,78.18,78.21,78.11,78.18,62400.0,49.0885,49.1074,49.0446,49.0885,62400.0
2007-10-04 15:05:00,78.18,78.26,78.17,78.2,53200.0,49.0885,49.1388,49.0822,49.1011,53200.0
2007-10-04 15:10:00,78.2,78.22,78.09,78.11,74200.0,49.1011,49.1136,49.032,49.0446,74200.0
2007-10-04 15:15:00,78.11,78.12,77.97,78.0,80600.0,49.0446,49.0509,48.9567,48.9755,80600.0
2007-10-04 15:20:00,78.01,78.24,78.0,78.19,48400.0,48.9818,49.1262,48.9755,49.0948,48400.0
2007-10-04 15:25:00,78.18,78.19,78.05,78.1,33600.0,49.0885,49.0948,49.0069,49.0383,33600.0
2007-10-04 15:30:00,78.1,78.25,78.08,78.25,68900.0,49.0383,49.1325,49.0257,49.1325,68900.0
2007-10-04 15:35:00,78.25,78.37,78.19,78.33,53900.0,49.1325,49.2078,49.0948,49.1827,53900.0
2007-10-04 15:40:00,78.31,78.45,78.3,78.41,95200.0,49.1702,49.2581,49.1639,49.2329,95200.0
2007-10-04 15:45:00,78.41,78.55,78.4,78.46,105700.0,49.2329,49.3208,49.2267,49.2643,105700.0
2007-10-04 15:50:00,78.46,78.52,78.38,78.52,121700.0,49.2643,49.302,49.2141,49.302,121700.0
2007-10-04 15:55:00,78.51,78.99,78.51,78.67,358700.0,49.2957,49.5971,49.2957,49.3962,358700.0
2007-10-05 09:30:00,79.01,79.93,79.01,79.92,152800.0,49.6097,50.1873,49.6097,50.1811,152800.0
2007-10-05 09:35:00,79.91,79.93,79.45,79.59,137900.0,50.1748,50.1873,49.8859,49.9739,137900.0
2007-10-05 09:40:00,79.6,79.79,79.46,79.5,133700.0,49.9801,50.0994,49.8922,49.9173,133700.0
2007-10-05 09:45:00,79.54,79.63,79.38,79.58,72800.0,49.9425,49.999,49.842,49.9676,72800.0
2007-10-05 09:50:00,79.61,79.85,79.55,79.85,61200.0,49.9864,50.1371,49.9487,50.1371,61200.0
2007-10-05 09:55:00,79.85,79.92,79.59,79.71,70000.0,50.1371,50.1811,49.9739,50.0492,70000.0
2007-10-05 10:00:00,79.69,79.71,79.5,79.57,88100.0,50.0366,50.0492,49.9173,49.9613,88100.0
2007-10-05 10:05:00,79.57,79.75,79.46,79.72,84300.0,49.9613,50.0743,49.8922,50.0555,84300.0
2007-10-05 10:10:00,79.72,79.74,79.52,79.65,63900.0,50.0555,50.068,49.9299,50.0115,63900.0
2007-10-05 10:15:00,79.65,79.72,79.59,79.64,36600.0,50.0115,50.0555,49.9739,50.0052,36600.0
2007-10-05 10:20:00,79.65,79.74,79.63,79.7,41500.0,50.0115,50.068,49.999,50.0429,41500.0
2007-10-05 10:25:00,79.72,79.73,79.63,79.68,53100.0,50.0555,50.0618,49.999,50.0304,53100.0
2007-10-05 10:30:00,79.68,79.74,79.58,79.72,62200.0,50.0304,50.068,49.9676,50.0555,62200.0
2007-10-05 10:35:00,79.7,79.72,79.61,79.68,38000.0,50.0429,50.0555,49.9864,50.0304,38000.0
2007-10-05 10:40:00,79.66,79.71,79.6,79.68,34400.0,50.0178,50.0492,49.9801,50.0304,34400.0
2007-10-05 10:45:00,79.7,79.91,79.68,79.88,79600.0,50.0429,50.1748,50.0304,50.1559,79600.0
2007-10-05 10:50:00,79.88,79.94,79.87,79.9,67800.0,50.1559,50.1936,50.1497,50.1685,67800.0
2007-10-05 10:55:00,79.89,79.92,79.79,79.89,35200.0,50.1622,50.1811,50.0994,50.1622,35200.0
2007-10-05 11:00:00,79.9,80.48,79.9,80.48,275800.0,50.1685,50.5327,50.1685,50.5327,275800.0
2007-10-05 11:05:00,80.47,80.63,79.6,80.2,183400.0,50.5264,50.6269,49.9801,50.3569,183400.0
2007-10-05 11:10:00,80.21,80.45,80.19,80.45,61100.0,50.3631,50.5138,50.3506,50.5138,61100.0
2007-10-05 11:15:00,80.45,80.7,80.45,80.7,107600.0,50.5138,50.6708,50.5138,50.6708,107600.0
2007-10-05 11:20:00,80.69,80.87,80.69,80.71,128300.0,50.6645,50.7776,50.6645,50.6771,128300.0
2007-10-05 11:25:00,80.71,80.72,80.44,80.45,60900.0,50.6771,50.6834,50.5076,50.5138,60900.0
2007-10-05 11:30:00,80.46,80.63,80.46,80.61,35200.0,50.5201,50.6269,50.5201,50.6143,35200.0
2007-10-05 11:35:00,80.6,80.77,80.6,80.75,49700.0,50.608,50.7148,50.608,50.7022,49700.0
2007-10-05 11:40:00,80.75,80.84,80.63,80.75,97200.0,50.7022,50.7587,50.6269,50.7022,97200.0
2007-10-05 11:45:00,80.78,80.8,80.68,80.68,31800.0,50.721,50.7336,50.6583,50.6583,31800.0
2007-10-05 11:50:00,80.68,80.82,80.67,80.82,60500.0,50.6583,50.7462,50.652,50.7462,60500.0
2007-10-05 11:55:00,80.82,80.94,80.82,80.89,78500.0,50.7462,50.8215,50.7462,50.7901,78500.0
2007-10-05 12:00:00,80.89,80.91,80.82,80.85,36500.0,50.7901,50.8027,50.7462,50.765,36500.0
2007-10-05 12:05:00,80.86,80.86,80.58,80.58,56800.0,50.7713,50.7713,50.5955,50.5955,56800.0
2007-10-05 12:10:00,80.57,80.6,80.49,80.6,51800.0,50.5892,50.608,50.539,50.608,51800.0
2007-10-05 12:15:00,80.59,80.61,80.55,80.57,14900.0,50.6017,50.6143,50.5766,50.5892,14900.0
2007-10-05 12:20:00,80.57,80.58,80.46,80.46,23800.0,50.5892,50.5955,50.5201,50.5201,23800.0
2007-10-05 12:25:00,80.48,80.48,80.41,80.43,28700.0,50.5327,50.5327,50.4887,50.5013,28700.0
2007-10-05 12:30:00,80.43,80.47,80.41,80.45,19900.0,50.5013,50.5264,50.4887,50.5138,19900.0
2007-10-05 12:35:00,80.45,80.56,80.44,80.56,34300.0,50.5138,50.5829,50.5076,50.5829,34300.0
2007-10-05 12:40:00,80.57,80.63,80.56,80.6,32500.0,50.5892,50.6269,50.5829,50.608,32500.0
2007-10-05 12:45:00,80.6,80.69,80.56,80.59,36000.0,50.608,50.6645,50.5829,50.6017,36000.0
2007-10-05 12:50:00,80.59,80.65,80.58,80.65,28300.0,50.6017,50.6394,50.5955,50.6394,28300.0
2007-10-05 12:55:00,80.65,80.76,80.65,80.75,28600.0,50.6394,50.7085,50.6394,50.7022,28600.0
2007-10-05 13:00:00,80.76,80.93,80.76,80.92,74100.0,50.7085,50.8152,50.7085,50.8089,74100.0
2007-10-05 13:05:00,80.93,80.97,80.88,80.95,80200.0,50.8152,50.8403,50.7838,50.8278,80200.0
2007-10-05 13:10:00,80.95,80.99,80.93,80.96,61300.0,50.8278,50.8529,50.8152,50.8341,61300.0
2007-10-05 13:15:00,80.96,80.97,80.76,80.8,65900.0,50.8341,50.8403,50.7085,50.7336,65900.0
2007-10-05 13:20:00,80.8,80.8,80.69,80.75,71700.0,50.7336,50.7336,50.6645,50.7022,71700.0
2007-10-05 13:25:00,80.75,80.8,80.72,80.73,39500.0,50.7022,50.7336,50.6834,50.6896,39500.0
2007-10-05 13:30:00,80.73,80.8,80.72,80.74,27700.0,50.6896,50.7336,50.6834,50.6959,27700.0
2007-10-05 13:35:00,80.72,80.75,80.69,80.74,30400.0,50.6834,50.7022,50.6645,50.6959,30400.0
2007-10-05 13:40:00,80.74,80.85,80.74,80.75,36900.0,50.6959,50.765,50.6959,50.7022,36900.0
2007-10-05 13:45:00,80.76,80.8,80.75,80.79,26100.0,50.7085,50.7336,50.7022,50.7273,26100.0
2007-10-05 13:50:00,80.79,80.86,80.78,80.86,27000.0,50.7273,50.7713,50.721,50.7713,27000.0
2007-10-05 13:55:00,80.86,80.92,80.75,80.77,27400.0,50.7713,50.8089,50.7022,50.7148,27400.0
2007-10-05 14:00:00,80.77,80.83,80.7,80.71,41200.0,50.7148,50.7524,50.6708,50.6771,41200.0
2007-10-05 14:05:00,80.72,80.75,80.7,80.73,23200.0,50.6834,50.7022,50.6708,50.6896,23200.0
2007-10-05 14:10:00,80.74,80.8,80.73,80.77,29700.0,50.6959,50.7336,50.6896,50.7148,29700.0
2007-10-05 14:15:00,80.77,80.78,80.74,80.76,26400.0,50.7148,50.721,50.6959,50.7085,26400.0
2007-10-05 14:20:00,80.76,80.85,80.76,80.83,47300.0,50.7085,50.765,50.7085,50.7524,47300.0
2007-10-05 14:25:00,80.83,80.84,80.79,80.82,27100.0,50.7524,50.7587,50.7273,50.7462,27100.0
2007-10-05 14:30:00,80.82,80.98,80.82,80.93,87200.0,50.7462,50.8466,50.7462,50.8152,87200.0
2007-10-05 14:35:00,80.93,80.98,80.91,80.96,51400.0,50.8152,50.8466,50.8027,50.8341,51400.0
2007-10-05 14:40:00,80.96,81.0,80.95,80.95,49700.0,50.8341,50.8592,50.8278,50.8278,49700.0
2007-10-05 14:45:00,80.95,80.96,80.85,80.85,30400.0,50.8278,50.8341,50.765,50.765,30400.0
2007-10-05 14:50:00,80.85,80.9,80.82,80.84,34100.0,50.765,50.7964,50.7462,50.7587,34100.0
2007-10-05 14:55:00,80.84,80.93,80.82,80.91,39400.0,50.7587,50.8152,50.7462,50.8027,39400.0
2007-10-05 15:00:00,80.91,81.0,80.89,80.99,66400.0,50.8027,50.8592,50.7901,50.8529,66400.0
2007-10-05 15:05:00,80.98,81.0,80.93,80.93,54800.0,50.8466,50.8592,50.8152,50.8152,54800.0
2007-10-05 15:10:00,80.93,80.94,80.75,80.76,50800.0,50.8152,50.8215,50.7022,50.7085,50800.0
2007-10-05 15:15:00,80.75,80.76,80.6,80.65,61800.0,50.7022,50.7085,50.608,50.6394,61800.0
2007-10-05 15:20:00,80.65,80.73,80.65,80.72,50600.0,50.6394,50.6896,50.6394,50.6834,50600.0
2007-10-05 15:25:00,80.72,80.8,80.69,80.73,61300.0,50.6834,50.7336,50.6645,50.6896,61300.0
2007-10-05 15:30:00,80.73,80.78,80.68,80.69,70000.0,50.6896,50.721,50.6583,50.6645,70000.0
2007-10-05 15:35:00,80.7,80.73,80.67,80.68,70700.0,50.6708,50.6896,50.652,50.6583,70700.0
2007-10-05 15:40:00,80.69,80.73,80.39,80.43,187300.0,50.6645,50.6896,50.4762,50.5013,187300.0
2007-10-05 15:45:00,80.44,80.51,80.33,80.36,172000.0,50.5076,50.5515,50.4385,50.4573,172000.0
2007-10-05 15:50:00,80.36,80.46,80.36,80.39,121000.0,50.4573,50.5201,50.4573,50.4762,121000.0
2007-10-05 15:55:00,80.39,80.4,80.29,80.37,181900.0,50.4762,50.4824,50.4134,50.4636,181900.0
2007-10-08 09:30:00,80.74,80.97,80.66,80.92,103400.0,50.6959,50.8403,50.6457,50.8089,103400.0
2007-10-08 09:35:00,80.91,80.96,80.83,80.93,55800.0,50.8027,50.8341,50.7524,50.8152,55800.0
2007-10-08 09:40:00,80.95,81.29,80.85,81.25,106400.0,50.8278,51.0413,50.765,51.0162,106400.0
2007-10-08 09:45:00,81.27,81.27,81.12,81.15,72000.0,51.0287,51.0287,50.9345,50.9534,72000.0
2007-10-08 09:50:00,81.15,81.19,81.0,81.01,56600.0,50.9534,50.9785,50.8592,50.8655,56600.0
2007-10-08 09:55:00,81.0,81.21,81.0,81.15,36500.0,50.8592,50.991,50.8592,50.9534,36500.0
2007-10-08 10:00:00,81.16,81.31,81.15,81.29,64100.0,50.9596,51.0538,50.9534,51.0413,64100.0
2007-10-08 10:05:00,81.29,81.61,81.29,81.58,126000.0,51.0413,51.2422,51.0413,51.2234,126000.0
2007-10-08 10:10:00,81.58,81.59,81.35,81.45,57800.0,51.2234,51.2296,51.0789,51.1417,57800.0
2007-10-08 10:15:00,81.46,81.51,81.41,81.51,33600.0,51.148,51.1794,51.1166,51.1794,33600.0
2007-10-08 10:20:00,81.51,81.55,81.4,81.46,112600.0,51.1794,51.2045,51.1103,51.148,112600.0
2007-10-08 10:25:00,81.46,81.5,81.4,81.41,56800.0,51.148,51.1731,51.1103,51.1166,56800.0
2007-10-08 10:30:00,81.41,81.44,81.3,81.37,48100.0,51.1166,51.1354,51.0475,51.0915,48100.0
2007-10-08 10:35:00,81.37,81.39,81.34,81.38,26900.0,51.0915,51.1041,51.0727,51.0978,26900.0
2007-10-08 10:40:00,81.38,81.46,81.35,81.39,34900.0,51.0978,51.148,51.0789,51.1041,34900.0
2007-10-08 10:45:00,81.4,81.42,81.31,81.34,20700.0,51.1103,51.1229,51.0538,51.0727,20700.0
2007-10-08 10:50:00,81.33,81.34,81.19,81.19,44600.0,51.0664,51.0727,50.9785,50.9785,44600.0
2007-10-08 10:55:00,81.19,81.19,81.05,81.11,40800.0,50.9785,50.9785,50.8906,50.9282,40800.0
2007-10-08 11:00:00,81.11,81.17,81.0,81.03,66600.0,50.9282,50.9659,50.8592,50.878,66600.0
2007-10-08 11:05:00,81.04,81.05,80.89,80.98,88300.0,50.8843,50.8906,50.7901,50.8466,88300.0
2007-10-08 11:10:00,80.96,81.05,80.9,81.05,38400.0,50.8341,50.8906,50.7964,50.8906,38400.0
2007-10-08 11:15:00,81.05,81.05,80.98,81.0,35500.0,50.8906,50.8906,50.8466,50.8592,35500.0
2007-10-08 11:20:00,81.0,81.08,80.97,81.01,53100.0,50.8592,50.9094,50.8403,50.8655,53100.0
2007-10-08 11:25:00,81.02,81.2,81.0,81.13,73700.0,50.8717,50.9848,50.8592,50.9408,73700.0
2007-10-08 11:30:00,81.12,81.12,80.93,80.98,58000.0,50.9345,50.9345,50.8152,50.8466,58000.0
2007-10-08 11:35:00,80.98,80.98,80.75,80.76,65400.0,50.8466,50.8466,50.7022,50.7085,65400.0
2007-10-08 11:40:00,80.78,80.85,80.76,80.85,36800.0,50.721,50.765,50.7085,50.765,36800.0
2007-10-08 11:45:00,80.82,80.98,80.82,80.97,28600.0,50.7462,50.8466,50.7462,50.8403,28600.0
2007-10-08 11:50:00,80.97,81.0,80.75,80.76,33900.0,50.8403,50.8592,50.7022,50.7085,33900.0
2007-10-08 11:55:00,80.77,81.03,80.77,81.03,31800.0,50.7148,50.878,50.7148,50.878,31800.0
2007-10-08 12:00:00,81.02,81.07,80.97,80.99,26900.0,50.8717,50.9031,50.8403,50.8529,26900.0
2007-10-08 12:05:00,81.0,81.11,80.95,80.95,28700.0,50.8592,50.9282,50.8278,50.8278,28700.0
2007-10-08 12:10:00,80.95,81.03,80.91,80.96,27700.0,50.8278,50.878,50.8027,50.8341,27700.0
2007-10-08 12:15:00,80.95,81.04,80.95,81.04,13000.0,50.8278,50.8843,50.8278,50.8843,13000.0
2007-10-08 12:20:00,81.02,81.03,80.97,80.98,16600.0,50.8717,50.878,50.8403,50.8466,16600.0
2007-10-08 12:25:00,80.98,80.98,80.91,80.94,15300.0,50.8466,50.8466,50.8027,50.8215,15300.0
2007-10-08 12:30:00,80.93,80.97,80.92,80.96,9400.0,50.8152,50.8403,50.8089,50.8341,9400.0
2007-10-08 12:35:00,80.95,80.95,80.88,80.88,10600.0,50.8278,50.8278,50.7838,50.7838,10600.0
2007-10-08 12:40:00,80.92,81.0,80.91,81.0,14300.0,50.8089,50.8592,50.8027,50.8592,14300.0
2007-10-08 12:45:00,81.01,81.03,80.96,80.97,14800.0,50.8655,50.878,50.8341,50.8403,14800.0
2007-10-08 12:50:00,80.97,81.02,80.94,81.0,22700.0,50.8403,50.8717,50.8215,50.8592,22700.0
2007-10-08 12:55:00,80.99,81.13,80.99,81.09,20700.0,50.8529,50.9408,50.8529,50.9157,20700.0
2007-10-08 13:00:00,81.09,81.11,80.95,80.98,16200.0,50.9157,50.9282,50.8278,50.8466,16200.0
2007-10-08 13:05:00,80.99,80.99,80.88,80.9,12500.0,50.8529,50.8529,50.7838,50.7964,12500.0
2007-10-08 13:10:00,80.89,80.95,80.86,80.95,17700.0,50.7901,50.8278,50.7713,50.8278,17700.0
2007-10-08 13:15:00,80.94,81.0,80.9,80.95,9200.0,50.8215,50.8592,50.7964,50.8278,9200.0
2007-10-08 13:20:00,80.97,80.99,80.94,80.97,9400.0,50.8403,50.8529,50.8215,50.8403,9400.0
2007-10-08 13:25:00,80.98,80.99,80.95,80.97,8300.0,50.8466,50.8529,50.8278,50.8403,8300.0
2007-10-08 13:30:00,80.97,80.99,80.95,80.99,7600.0,50.8403,50.8529,50.8278,50.8529,7600.0
2007-10-08 13:35:00,80.99,81.0,80.97,80.99,19300.0,50.8529,50.8592,50.8403,50.8529,19300.0
2007-10-08 13:40:00,80.99,80.99,80.83,80.84,52700.0,50.8529,50.8529,50.7524,50.7587,52700.0
2007-10-08 13:45:00,80.83,80.86,80.81,80.85,29200.0,50.7524,50.7713,50.7399,50.765,29200.0
2007-10-08 13:50:00,80.85,80.86,80.72,80.72,38400.0,50.765,50.7713,50.6834,50.6834,38400.0
2007-10-08 13:55:00,80.73,80.78,80.7,80.77,28000.0,50.6896,50.721,50.6708,50.7148,28000.0
2007-10-08 14:00:00,80.78,80.79,80.73,80.74,28200.0,50.721,50.7273,50.6896,50.6959,28200.0
2007-10-08 14:05:00,80.74,80.77,80.65,80.71,41200.0,50.6959,50.7148,50.6394,50.6771,41200.0
2007-10-08 14:10:00,80.71,80.74,80.48,80.54,102100.0,50.6771,50.6959,50.5327,50.5703,102100.0
2007-10-08 14:15:00,80.54,80.93,80.54,80.93,79000.0,50.5703,50.8152,50.5703,50.8152,79000.0
2007-10-08 14:20:00,80.93,80.94,80.78,80.79,37900.0,50.8152,50.8215,50.721,50.7273,37900.0
2007-10-08 14:25:00,80.8,80.93,80.8,80.93,22800.0,50.7336,50.8152,50.7336,50.8152,22800.0
2007-10-08 14:30:00,80.91,80.93,80.85,80.91,17100.0,50.8027,50.8152,50.765,50.8027,17100.0
2007-10-08 14:35:00,80.9,80.92,80.82,80.83,30500.0,50.7964,50.8089,50.7462,50.7524,30500.0
2007-10-08 14:40:00,80.83,80.87,80.81,80.85,35500.0,50.7524,50.7776,50.7399,50.765,35500.0
2007-10-08 14:45:00,80.84,80.89,80.84,80.86,16900.0,50.7587,50.7901,50.7587,50.7713,16900.0
2007-10-08 14:50:00,80.86,80.9,80.84,80.89,27700.0,50.7713,50.7964,50.7587,50.7901,27700.0
2007-10-08 14:55:00,80.9,80.91,80.86,80.9,49700.0,50.7964,50.8027,50.7713,50.7964,49700.0
2007-10-08 15:00:00,80.89,80.92,80.88,80.9,54100.0,50.7901,50.8089,50.7838,50.7964,54100.0
2007-10-08 15:05:00,80.9,81.0,80.89,80.99,40100.0,50.7964,50.8592,50.7901,50.8529,40100.0
2007-10-08 15:10:00,80.99,81.09,80.97,81.07,95400.0,50.8529,50.9157,50.8403,50.9031,95400.0
2007-10-08 15:15:00,81.07,81.15,81.06,81.14,37100.0,50.9031,50.9534,50.8969,50.9471,37100.0
2007-10-08 15:20:00,81.15,81.22,81.13,81.21,45000.0,50.9534,50.9973,50.9408,50.991,45000.0
2007-10-08 15:25:00,81.2,81.22,81.13,81.16,35500.0,50.9848,50.9973,50.9408,50.9596,35500.0
2007-10-08 15:30:00,81.15,81.23,81.15,81.2,52900.0,50.9534,51.0036,50.9534,50.9848,52900.0
2007-10-08 15:35:00,81.2,81.22,81.15,81.19,55400.0,50.9848,50.9973,50.9534,50.9785,55400.0
2007-10-08 15:40:00,81.18,81.32,81.15,81.32,80100.0,50.9722,51.0601,50.9534,51.0601,80100.0
2007-10-08 15:45:00,81.32,81.43,81.29,81.41,79100.0,51.0601,51.1292,51.0413,51.1166,79100.0
2007-10-08 15:50:00,81.39,81.47,81.38,81.4,97900.0,51.1041,51.1543,51.0978,51.1103,97900.0
2007-10-08 15:55:00,81.38,81.43,81.28,81.4,142200.0,51.0978,51.1292,51.035,51.1103,142200.0
2007-10-09 09:30:00,81.69,81.94,81.08,81.46,113500.0,51.2924,51.4494,50.9094,51.148,113500.0
2007-10-09 09:35:00,81.4,81.5,81.15,81.32,53200.0,51.1103,51.1731,50.9534,51.0601,53200.0
2007-10-09 09:40:00,81.33,81.65,81.3,81.62,52300.0,51.0664,51.2673,51.0475,51.2485,52300.0
2007-10-09 09:45:00,81.62,81.82,81.61,81.76,57300.0,51.2485,51.374,51.2422,51.3364,57300.0
2007-10-09 09:50:00,81.76,81.91,81.75,81.89,50300.0,51.3364,51.4306,51.3301,51.418,50300.0
2007-10-09 09:55:00,81.89,81.91,81.7,81.73,66000.0,51.418,51.4306,51.2987,51.3175,66000.0
2007-10-09 10:00:00,81.73,81.8,81.55,81.62,86400.0,51.3175,51.3615,51.2045,51.2485,86400.0
2007-10-09 10:05:00,81.64,81.75,81.6,81.6,89800.0,51.261,51.3301,51.2359,51.2359,89800.0
2007-10-09 10:10:00,81.64,81.64,81.4,81.45,94400.0,51.261,51.261,51.1103,51.1417,94400.0
2007-10-09 10:15:00,81.44,81.59,81.44,81.52,97000.0,51.1354,51.2296,51.1354,51.1857,97000.0
2007-10-09 10:20:00,81.53,81.56,81.51,81.56,21500.0,51.192,51.2108,51.1794,51.2108,21500.0
2007-10-09 10:25:00,81.55,81.58,81.35,81.37,37400.0,51.2045,51.2234,51.0789,51.0915,37400.0
2007-10-09 10:30:00,81.36,81.39,81.18,81.25,61100.0,51.0852,51.1041,50.9722,51.0162,61100.0
2007-10-09 10:35:00,81.26,81.42,81.25,81.39,39800.0,51.0224,51.1229,51.0162,51.1041,39800.0
2007-10-09 10:40:00,81.4,81.47,81.33,81.46,39500.0,51.1103,51.1543,51.0664,51.148,39500.0
2007-10-09 10:45:00,81.45,81.59,81.45,81.58,55200.0,51.1417,51.2296,51.1417,51.2234,55200.0
2007-10-09 10:50:00,81.58,81.61,81.5,81.51,26900.0,51.2234,51.2422,51.1731,51.1794,26900.0
2007-10-09 10:55:00,81.51,81.55,81.5,81.53,32900.0,51.1794,51.2045,51.1731,51.192,32900.0
2007-10-09 11:00:00,81.53,81.56,81.48,81.52,44800.0,51.192,51.2108,51.1606,51.1857,44800.0
2007-10-09 11:05:00,81.52,81.52,81.47,81.5,31800.0,51.1857,51.1857,51.1543,51.1731,31800.0
2007-10-09 11:10:00,81.5,81.5,81.37,81.39,18700.0,51.1731,51.1731,51.0915,51.1041,18700.0
2007-10-09 11:15:00,81.4,81.5,81.4,81.45,26800.0,51.1103,51.1731,51.1103,51.1417,26800.0
2007-10-09 11:20:00,81.44,81.53,81.42,81.49,32400.0,51.1354,51.192,51.1229,51.1668,32400.0
2007-10-09 11:25:00,81.5,81.5,81.39,81.4,18800.0,51.1731,51.1731,51.1041,51.1103,18800.0
2007-10-09 11:30:00,81.39,81.47,81.37,81.46,24900.0,51.1041,51.1543,51.0915,51.148,24900.0
2007-10-09 11:35:00,81.47,81.55,81.39,81.4,28200.0,51.1543,51.2045,51.1041,51.1103,28200.0
2007-10-09 11:40:00,81.39,81.39,81.3,81.32,18300.0,51.1041,51.1041,51.0475,51.0601,18300.0
2007-10-09 11:45:00,81.34,81.41,81.32,81.41,24100.0,51.0727,51.1166,51.0601,51.1166,24100.0
2007-10-09 11:50:00,81.4,81.45,81.4,81.41,21200.0,51.1103,51.1417,51.1103,51.1166,21200.0
2007-10-09 11:55:00,81.42,81.51,81.42,81.49,24500.0,51.1229,51.1794,51.1229,51.1668,24500.0
2007-10-09 12:00:00,81.49,81.58,81.49,81.53,27700.0,51.1668,51.2234,51.1668,51.192,27700.0
2007-10-09 12:05:00,81.55,81.6,81.53,81.57,33600.0,51.2045,51.2359,51.192,51.2171,33600.0
2007-10-09 12:10:00,81.57,81.6,81.56,81.6,16600.0,51.2171,51.2359,51.2108,51.2359,16600.0
2007-10-09 12:15:00,81.6,81.61,81.58,81.58,19000.0,51.2359,51.2422,51.2234,51.2234,19000.0
2007-10-09 12:20:00,81.58,81.68,81.58,81.66,25300.0,51.2234,51.2861,51.2234,51.2736,25300.0
2007-10-09 12:25:00,81.68,81.7,81.63,81.67,15600.0,51.2861,51.2987,51.2547,51.2799,15600.0
2007-10-09 12:30:00,81.65,81.71,81.65,81.71,21800.0,51.2673,51.305,51.2673,51.305,21800.0
2007-10-09 12:35:00,81.71,81.74,81.69,81.7,26000.0,51.305,51.3238,51.2924,51.2987,26000.0
2007-10-09 12:40:00,81.7,81.73,81.63,81.68,32100.0,51.2987,51.3175,51.2547,51.2861,32100.0
2007-10-09 12:45:00,81.68,81.71,81.61,81.7,22400.0,51.2861,51.305,51.2422,51.2987,22400.0
2007-10-09 12:50:00,81.7,81.73,81.67,81.72,12900.0,51.2987,51.3175,51.2799,51.3113,12900.0
2007-10-09 12:55:00,81.71,81.88,81.71,81.86,31300.0,51.305,51.4117,51.305,51.3992,31300.0
2007-10-09 13:00:00,81.86,81.89,81.8,81.84,40500.0,51.3992,51.418,51.3615,51.3866,40500.0
2007-10-09 13:05:00,81.83,81.85,81.76,81.8,33100.0,51.3803,51.3929,51.3364,51.3615,33100.0
2007-10-09 13:10:00,81.8,81.92,81.8,81.92,34600.0,51.3615,51.4368,51.3615,51.4368,34600.0
2007-10-09 13:15:00,81.91,81.93,81.87,81.91,25900.0,51.4306,51.4431,51.4054,51.4306,25900.0
2007-10-09 13:20:00,81.91,81.93,81.75,81.77,33400.0,51.4306,51.4431,51.3301,51.3427,33400.0
2007-10-09 13:25:00,81.77,81.79,81.6,81.6,52200.0,51.3427,51.3552,51.2359,51.2359,52200.0
2007-10-09 13:30:00,81.6,81.64,81.55,81.61,25500.0,51.2359,51.261,51.2045,51.2422,25500.0
2007-10-09 13:35:00,81.6,81.62,81.51,81.59,33700.0,51.2359,51.2485,51.1794,51.2296,33700.0
2007-10-09 13:40:00,81.6,81.62,81.54,81.54,21400.0,51.2359,51.2485,51.1982,51.1982,21400.0
2007-10-09 13:45:00,81.53,81.77,81.51,81.75,57300.0,51.192,51.3427,51.1794,51.3301,57300.0
2007-10-09 13:50:00,81.76,81.82,81.73,81.77,21600.0,51.3364,51.374,51.3175,51.3427,21600.0
2007-10-09 13:55:00,81.76,81.77,81.6,81.63,35700.0,51.3364,51.3427,51.2359,51.2547,35700.0
2007-10-09 14:00:00,81.61,81.89,81.47,81.88,81500.0,51.2422,51.418,51.1543,51.4117,81500.0
2007-10-09 14:05:00,81.89,81.94,81.7,81.74,56400.0,51.418,51.4494,51.2987,51.3238,56400.0
2007-10-09 14:10:00,81.74,81.94,81.65,81.92,31000.0,51.3238,51.4494,51.2673,51.4368,31000.0
2007-10-09 14:15:00,81.91,81.94,81.82,81.85,26000.0,51.4306,51.4494,51.374,51.3929,26000.0
2007-10-09 14:20:00,81.87,81.9,81.85,81.86,19500.0,51.4054,51.4243,51.3929,51.3992,19500.0
2007-10-09 14:25:00,81.87,82.0,81.85,82.0,62200.0,51.4054,51.4871,51.3929,51.4871,62200.0
2007-10-09 14:30:00,82.0,82.13,81.95,82.03,104000.0,51.4871,51.5687,51.4557,51.5059,104000.0
2007-10-09 14:35:00,82.04,82.13,82.03,82.07,33200.0,51.5122,51.5687,51.5059,51.531,33200.0
2007-10-09 14:40:00,82.08,82.14,82.02,82.02,50700.0,51.5373,51.575,51.4996,51.4996,50700.0
2007-10-09 14:45:00,82.02,82.15,82.01,82.12,37300.0,51.4996,51.5813,51.4933,51.5624,37300.0
2007-10-09 14:50:00,82.11,82.17,82.08,82.14,42800.0,51.5561,51.5938,51.5373,51.575,42800.0
2007-10-09 14:55:00,82.14,82.28,82.1,82.27,69400.0,51.575,51.6629,51.5499,51.6566,69400.0
2007-10-09 15:00:00,82.28,82.28,82.12,82.12,49300.0,51.6629,51.6629,51.5624,51.5624,49300.0
2007-10-09 15:05:00,82.13,82.17,82.08,82.14,26200.0,51.5687,51.5938,51.5373,51.575,26200.0
2007-10-09 15:10:00,82.14,82.25,82.11,82.21,59200.0,51.575,51.644,51.5561,51.6189,59200.0
2007-10-09 15:15:00,82.19,82.61,82.19,82.6,165700.0,51.6064,51.8701,51.6064,51.8638,165700.0
2007-10-09 15:20:00,82.59,82.66,82.53,82.61,109400.0,51.8575,51.9015,51.8199,51.8701,109400.0
2007-10-09 15:25:00,82.6,82.65,82.5,82.53,151500.0,51.8638,51.8952,51.801,51.8199,151500.0
2007-10-09 15:30:00,82.53,82.65,82.53,82.65,82600.0,51.8199,51.8952,51.8199,51.8952,82600.0
2007-10-09 15:35:00,82.64,82.68,82.57,82.65,102100.0,51.8889,51.914,51.845,51.8952,102100.0
2007-10-09 15:40:00,82.65,82.71,82.45,82.53,177900.0,51.8952,51.9329,51.7696,51.8199,177900.0
2007-10-09 15:45:00,82.52,82.61,82.51,82.56,132000.0,51.8136,51.8701,51.8073,51.8387,132000.0
2007-10-09 15:50:00,82.56,82.74,82.55,82.58,194300.0,51.8387,51.9517,51.8324,51.8512,194300.0
2007-10-09 15:55:00,82.58,82.59,82.41,82.5,289400.0,51.8512,51.8575,51.7445,51.801,289400.0
2007-10-10 09:30:00,82.4,82.4,82.07,82.37,75300.0,51.7382,51.7382,51.531,51.7194,75300.0
2007-10-10 09:35:00,82.39,82.41,82.26,82.32,39400.0,51.7319,51.7445,51.6503,51.688,39400.0
2007-10-10 09:40:00,82.34,82.34,82.07,82.1,58200.0,51.7006,51.7006,51.531,51.5499,58200.0
2007-10-10 09:45:00,82.12,82.16,81.85,81.86,89200.0,51.5624,51.5875,51.3929,51.3992,89200.0
2007-10-10 09:50:00,81.86,81.94,81.72,81.74,85200.0,51.3992,51.4494,51.3113,51.3238,85200.0
2007-10-10 09:55:00,81.74,81.79,81.61,81.63,58000.0,51.3238,51.3552,51.2422,51.2547,58000.0
2007-10-10 10:00:00,81.63,81.68,81.55,81.57,96500.0,51.2547,51.2861,51.2045,51.2171,96500.0
2007-10-10 10:05:00,81.58,81.72,81.56,81.66,80400.0,51.2234,51.3113,51.2108,51.2736,80400.0
2007-10-10 10:10:00,81.67,81.69,81.55,81.6,63200.0,51.2799,51.2924,51.2045,51.2359,63200.0
2007-10-10 10:15:00,81.61,81.71,81.56,81.67,72000.0,51.2422,51.305,51.2108,51.2799,72000.0
2007-10-10 10:20:00,81.69,81.69,81.61,81.64,54500.0,51.2924,51.2924,51.2422,51.261,54500.0
2007-10-10 10:25:00,81.64,81.67,81.59,81.6,47800.0,51.261,51.2799,51.2296,51.2359,47800.0
2007-10-10 10:30:00,81.61,81.67,81.6,81.66,40500.0,51.2422,51.2799,51.2359,51.2736,40500.0
2007-10-10 10:35:00,81.66,81.66,81.54,81.55,101000.0,51.2736,51.2736,51.1982,51.2045,101000.0
2007-10-10 10:40:00,81.55,81.62,81.25,81.4,148000.0,51.2045,51.2485,51.0162,51.1103,148000.0
2007-10-10 10:45:00,81.4,81.56,81.38,81.49,60100.0,51.1103,51.2108,51.0978,51.1668,60100.0
2007-10-10 10:50:00,81.51,81.51,80.31,81.27,36100.0,51.1794,51.1794,50.4259,51.0287,36100.0
2007-10-10 10:55:00,81.26,81.41,81.22,81.33,53000.0,51.0224,51.1166,50.9973,51.0664,53000.0
2007-10-10 11:00:00,81.33,81.44,81.32,81.39,33600.0,51.0664,51.1354,51.0601,51.1041,33600.0
2007-10-10 11:05:00,81.39,81.5,81.38,81.5,26200.0,51.1041,51.1731,51.0978,51.1731,26200.0
2007-10-10 11:10:00,81.49,81.5,81.38,81.48,32400.0,51.1668,51.1731,51.0978,51.1606,32400.0
2007-10-10 11:15:00,81.47,81.58,81.47,81.56,20000.0,51.1543,51.2234,51.1543,51.2108,20000.0
2007-10-10 11:20:00,81.57,81.75,81.54,81.74,37800.0,51.2171,51.3301,51.1982,51.3238,37800.0
2007-10-10 11:25:00,81.74,81.75,81.57,81.62,38800.0,51.3238,51.3301,51.2171,51.2485,38800.0
2007-10-10 11:30:00,81.6,81.65,81.54,81.57,30500.0,51.2359,51.2673,51.1982,51.2171,30500.0
2007-10-10 11:35:00,81.55,81.76,81.55,81.67,52400.0,51.2045,51.3364,51.2045,51.2799,52400.0
2007-10-10 11:40:00,81.67,81.77,81.6,81.6,40400.0,51.2799,51.3427,51.2359,51.2359,40400.0
2007-10-10 11:45:00,81.6,81.69,81.57,81.64,37600.0,51.2359,51.2924,51.2171,51.261,37600.0
2007-10-10 11:50:00,81.64,81.64,81.54,81.57,29900.0,51.261,51.261,51.1982,51.2171,29900.0
2007-10-10 11:55:00,81.56,81.62,81.3,81.49,67800.0,51.2108,51.2485,51.0475,51.1668,67800.0
2007-10-10 12:00:00,81.5,81.56,81.39,81.39,55300.0,51.1731,51.2108,51.1041,51.1041,55300.0
2007-10-10 12:05:00,81.4,81.45,81.3,81.44,43600.0,51.1103,51.1417,51.0475,51.1354,43600.0
2007-10-10 12:10:00,81.43,81.44,81.24,81.25,52800.0,51.1292,51.1354,51.0099,51.0162,52800.0
2007-10-10 12:15:00,81.26,81.32,81.24,81.25,29200.0,51.0224,51.0601,51.0099,51.0162,29200.0
2007-10-10 12:20:00,81.25,81.29,81.23,81.24,35700.0,51.0162,51.0413,51.0036,51.0099,35700.0
2007-10-10 12:25:00,81.25,81.25,81.16,81.17,33400.0,51.0162,51.0162,50.9596,50.9659,33400.0
2007-10-10 12:30:00,81.15,81.16,81.0,81.02,59000.0,50.9534,50.9596,50.8592,50.8717,59000.0
2007-10-10 12:35:00,81.03,81.21,81.0,81.14,69600.0,50.878,50.991,50.8592,50.9471,69600.0
2007-10-10 12:40:00,81.14,81.24,81.12,81.22,37400.0,50.9471,51.0099,50.9345,50.9973,37400.0
2007-10-10 12:45:00,81.22,81.27,81.19,81.25,29500.0,50.9973,51.0287,50.9785,51.0162,29500.0
2007-10-10 12:50:00,81.25,81.28,81.06,81.17,45300.0,51.0162,51.035,50.8969,50.9659,45300.0
2007-10-10 12:55:00,81.17,81.18,81.07,81.09,21600.0,50.9659,50.9722,50.9031,50.9157,21600.0
2007-10-10 13:00:00,81.08,81.08,80.85,80.89,74400.0,50.9094,50.9094,50.765,50.7901,74400.0
2007-10-10 13:05:00,80.9,80.92,80.77,80.78,48400.0,50.7964,50.8089,50.7148,50.721,48400.0
2007-10-10 13:10:00,80.82,80.82,80.6,80.64,79500.0,50.7462,50.7462,50.608,50.6331,79500.0
2007-10-10 13:15:00,80.62,80.68,80.5,80.51,64700.0,50.6206,50.6583,50.5452,50.5515,64700.0
2007-10-10 13:20:00,80.55,80.6,80.5,80.57,55900.0,50.5766,50.608,50.5452,50.5892,55900.0
2007-10-10 13:25:00,80.58,80.59,80.35,80.43,76200.0,50.5955,50.6017,50.451,50.5013,76200.0
2007-10-10 13:30:00,80.43,80.52,80.38,80.47,74100.0,50.5013,50.5578,50.4699,50.5264,74100.0
2007-10-10 13:35:00,80.47,80.49,80.4,80.43,52600.0,50.5264,50.539,50.4824,50.5013,52600.0
2007-10-10 13:40:00,80.43,80.5,80.34,80.36,82500.0,50.5013,50.5452,50.4448,50.4573,82500.0
2007-10-10 13:45:00,80.36,80.56,80.36,80.52,47700.0,50.4573,50.5829,50.4573,50.5578,47700.0
2007-10-10 13:50:00,80.52,80.65,80.52,80.55,45800.0,50.5578,50.6394,50.5578,50.5766,45800.0
2007-10-10 13:55:00,80.55,80.71,80.51,80.71,34800.0,50.5766,50.6771,50.5515,50.6771,34800.0
2007-10-10 14:00:00,80.7,80.75,80.68,80.71,33800.0,50.6708,50.7022,50.6583,50.6771,33800.0
2007-10-10 14:05:00,80.72,80.72,80.54,80.56,82400.0,50.6834,50.6834,50.5703,50.5829,82400.0
2007-10-10 14:10:00,80.56,80.59,80.54,80.55,24800.0,50.5829,50.6017,50.5703,50.5766,24800.0
2007-10-10 14:15:00,80.56,80.66,80.55,80.61,37100.0,50.5829,50.6457,50.5766,50.6143,37100.0
2007-10-10 14:20:00,80.61,80.64,80.53,80.53,52400.0,50.6143,50.6331,50.5641,50.5641,52400.0
2007-10-10 14:25:00,80.53,80.72,80.5,80.7,50400.0,50.5641,50.6834,50.5452,50.6708,50400.0
2007-10-10 14:30:00,80.71,80.79,80.71,80.79,40300.0,50.6771,50.7273,50.6771,50.7273,40300.0
2007-10-10 14:35:00,80.79,80.84,80.75,80.84,49700.0,50.7273,50.7587,50.7022,50.7587,49700.0
2007-10-10 14:40:00,80.83,81.05,80.76,81.0,67400.0,50.7524,50.8906,50.7085,50.8592,67400.0
2007-10-10 14:45:00,81.0,81.16,80.99,81.11,55900.0,50.8592,50.9596,50.8529,50.9282,55900.0
2007-10-10 14:50:00,81.12,81.18,81.0,81.02,61400.0,50.9345,50.9722,50.8592,50.8717,61400.0
2007-10-10 14:55:00,81.02,81.26,81.02,81.17,78600.0,50.8717,51.0224,50.8717,50.9659,78600.0
2007-10-10 15:00:00,81.17,81.3,81.14,81.24,96000.0,50.9659,51.0475,50.9471,51.0099,96000.0
2007-10-10 15:05:00,81.24,81.25,81.07,81.09,64500.0,51.0099,51.0162,50.9031,50.9157,64500.0
2007-10-10 15:10:00,81.09,81.3,81.08,81.2,57600.0,50.9157,51.0475,50.9094,50.9848,57600.0
2007-10-10 15:15:00,81.2,81.27,81.14,81.24,73300.0,50.9848,51.0287,50.9471,51.0099,73300.0
2007-10-10 15:20:00,81.24,81.45,81.24,81.44,90300.0,51.0099,51.1417,51.0099,51.1354,90300.0
2007-10-10 15:25:00,81.45,81.45,81.4,81.42,62800.0,51.1417,51.1417,51.1103,51.1229,62800.0
2007-10-10 15:30:00,81.42,81.42,81.32,81.36,72400.0,51.1229,51.1229,51.0601,51.0852,72400.0
2007-10-10 15:35:00,81.36,81.38,81.28,81.33,75600.0,51.0852,51.0978,51.035,51.0664,75600.0
2007-10-10 15:40:00,81.31,81.33,81.09,81.13,195900.0,51.0538,51.0664,50.9157,50.9408,195900.0
2007-10-10 15:45:00,81.14,81.25,81.09,81.2,79700.0,50.9471,51.0162,50.9157,50.9848,79700.0
2007-10-10 15:50:00,81.21,81.25,81.05,81.1,151200.0,50.991,51.0162,50.8906,50.922,151200.0
2007-10-10 15:55:00,81.09,81.12,81.01,81.12,245900.0,50.9157,50.9345,50.8655,50.9345,245900.0
2007-10-11 09:30:00,81.53,81.76,81.4,81.73,146900.0,51.192,51.3364,51.1103,51.3175,146900.0
2007-10-11 09:35:00,81.73,81.73,81.46,81.62,77300.0,51.3175,51.3175,51.148,51.2485,77300.0
2007-10-11 09:40:00,81.59,81.63,81.25,81.57,97400.0,51.2296,51.2547,51.0162,51.2171,97400.0
2007-10-11 09:45:00,81.51,81.55,81.0,81.16,107000.0,51.1794,51.2045,50.8592,50.9596,107000.0
2007-10-11 09:50:00,81.15,81.45,81.15,81.27,67300.0,50.9534,51.1417,50.9534,51.0287,67300.0
2007-10-11 09:55:00,81.26,81.27,80.7,80.78,158000.0,51.0224,51.0287,50.6708,50.721,158000.0
2007-10-11 10:00:00,80.79,81.08,80.75,81.05,83500.0,50.7273,50.9094,50.7022,50.8906,83500.0
2007-10-11 10:05:00,81.05,81.06,80.73,80.82,94100.0,50.8906,50.8969,50.6896,50.7462,94100.0
2007-10-11 10:10:00,80.83,80.92,80.76,80.9,79300.0,50.7524,50.8089,50.7085,50.7964,79300.0
2007-10-11 10:15:00,80.91,80.97,80.77,80.78,66800.0,50.8027,50.8403,50.7148,50.721,66800.0
2007-10-11 10:20:00,80.77,80.85,80.55,80.62,64300.0,50.7148,50.765,50.5766,50.6206,64300.0
2007-10-11 10:25:00,80.61,80.85,80.6,80.78,100900.0,50.6143,50.765,50.608,50.721,100900.0
2007-10-11 10:30:00,80.78,80.87,80.61,80.64,64200.0,50.721,50.7776,50.6143,50.6331,64200.0
2007-10-11 10:35:00,80.62,80.65,80.43,80.47,63700.0,50.6206,50.6394,50.5013,50.5264,63700.0
2007-10-11 10:40:00,80.48,80.74,80.45,80.61,63000.0,50.5327,50.6959,50.5138,50.6143,63000.0
2007-10-11 10:45:00,80.6,80.76,80.5,80.6,49300.0,50.608,50.7085,50.5452,50.608,49300.0
2007-10-11 10:50:00,80.61,80.66,80.58,80.61,78800.0,50.6143,50.6457,50.5955,50.6143,78800.0
2007-10-11 10:55:00,80.59,80.69,80.58,80.68,57200.0,50.6017,50.6645,50.5955,50.6583,57200.0
2007-10-11 11:00:00,80.69,80.74,80.6,80.62,66900.0,50.6645,50.6959,50.608,50.6206,66900.0
2007-10-11 11:05:00,80.62,80.63,80.51,80.56,60700.0,50.6206,50.6269,50.5515,50.5829,60700.0
2007-10-11 11:10:00,80.57,80.6,80.52,80.57,91700.0,50.5892,50.608,50.5578,50.5892,91700.0
2007-10-11 11:15:00,80.57,80.6,80.54,80.59,43600.0,50.5892,50.608,50.5703,50.6017,43600.0
2007-10-11 11:20:00,80.59,80.68,80.57,80.58,42500.0,50.6017,50.6583,50.5892,50.5955,42500.0
2007-10-11 11:25:00,80.58,80.59,80.48,80.5,62500.0,50.5955,50.6017,50.5327,50.5452,62500.0
2007-10-11 11:30:00,80.5,80.57,80.48,80.55,35000.0,50.5452,50.5892,50.5327,50.5766,35000.0
2007-10-11 11:35:00,80.55,80.59,80.5,80.51,41700.0,50.5766,50.6017,50.5452,50.5515,41700.0
2007-10-11 11:40:00,80.51,80.59,80.49,80.58,40500.0,50.5515,50.6017,50.539,50.5955,40500.0
2007-10-11 11:45:00,80.59,80.75,80.58,80.73,95900.0,50.6017,50.7022,50.5955,50.6896,95900.0
2007-10-11 11:50:00,80.73,80.74,80.71,80.74,41700.0,50.6896,50.6959,50.6771,50.6959,41700.0
2007-10-11 11:55:00,80.73,80.78,80.73,80.73,36500.0,50.6896,50.721,50.6896,50.6896,36500.0
2007-10-11 12:00:00,80.73,80.96,80.72,80.83,88100.0,50.6896,50.8341,50.6834,50.7524,88100.0
2007-10-11 12:05:00,80.82,80.83,80.76,80.78,45200.0,50.7462,50.7524,50.7085,50.721,45200.0
2007-10-11 12:10:00,80.76,80.8,80.61,80.79,46600.0,50.7085,50.7336,50.6143,50.7273,46600.0
2007-10-11 12:15:00,80.79,80.88,80.77,80.84,34000.0,50.7273,50.7838,50.7148,50.7587,34000.0
2007-10-11 12:20:00,80.84,80.98,80.83,80.96,45900.0,50.7587,50.8466,50.7524,50.8341,45900.0
2007-10-11 12:25:00,80.95,80.97,80.9,80.92,29700.0,50.8278,50.8403,50.7964,50.8089,29700.0
2007-10-11 12:30:00,80.92,80.97,80.92,80.97,37300.0,50.8089,50.8403,50.8089,50.8403,37300.0
2007-10-11 12:35:00,80.96,80.98,80.9,80.94,49400.0,50.8341,50.8466,50.7964,50.8215,49400.0
2007-10-11 12:40:00,80.93,80.98,80.9,80.91,56800.0,50.8152,50.8466,50.7964,50.8027,56800.0
2007-10-11 12:45:00,80.9,80.91,80.82,80.82,27300.0,50.7964,50.8027,50.7462,50.7462,27300.0
2007-10-11 12:50:00,80.82,80.87,80.81,80.86,20100.0,50.7462,50.7776,50.7399,50.7713,20100.0
2007-10-11 12:55:00,80.85,80.87,80.75,80.8,32100.0,50.765,50.7776,50.7022,50.7336,32100.0
2007-10-11 13:00:00,80.81,80.84,80.68,80.7,22000.0,50.7399,50.7587,50.6583,50.6708,22000.0
2007-10-11 13:05:00,80.7,80.78,80.69,80.77,26500.0,50.6708,50.721,50.6645,50.7148,26500.0
2007-10-11 13:10:00,80.75,80.98,80.75,80.98,43700.0,50.7022,50.8466,50.7022,50.8466,43700.0
2007-10-11 13:15:00,80.97,80.98,80.88,80.98,37500.0,50.8403,50.8466,50.7838,50.8466,37500.0
2007-10-11 13:20:00,80.97,81.0,80.9,80.97,32000.0,50.8403,50.8592,50.7964,50.8403,32000.0
2007-10-11 13:25:00,80.97,81.09,80.96,81.07,54400.0,50.8403,50.9157,50.8341,50.9031,54400.0
2007-10-11 13:30:00,81.09,81.1,80.96,80.98,48500.0,50.9157,50.922,50.8341,50.8466,48500.0
2007-10-11 13:35:00,80.98,81.05,80.98,81.05,27000.0,50.8466,50.8906,50.8466,50.8906,27000.0
2007-10-11 13:40:00,81.04,81.2,81.04,81.11,41100.0,50.8843,50.9848,50.8843,50.9282,41100.0
2007-10-11 13:45:00,81.12,81.2,81.07,81.1,38400.0,50.9345,50.9848,50.9031,50.922,38400.0
2007-10-11 13:50:00,81.1,81.17,80.92,80.92,47100.0,50.922,50.9659,50.8089,50.8089,47100.0
2007-10-11 13:55:00,80.92,80.98,80.73,80.91,52500.0,50.8089,50.8466,50.6896,50.8027,52500.0
2007-10-11 14:00:00,80.88,80.88,80.59,80.67,43400.0,50.7838,50.7838,50.6017,50.652,43400.0
2007-10-11 14:05:00,80.67,80.68,80.45,80.49,62600.0,50.652,50.6583,50.5138,50.539,62600.0
2007-10-11 14:10:00,80.48,80.58,80.35,80.38,72900.0,50.5327,50.5955,50.451,50.4699,72900.0
2007-10-11 14:15:00,80.4,80.4,79.85,79.86,137400.0,50.4824,50.4824,50.1371,50.1434,137400.0
2007-10-11 14:20:00,79.85,80.19,79.69,80.05,138600.0,50.1371,50.3506,50.0366,50.2627,138600.0
2007-10-11 14:25:00,80.0,80.09,79.5,79.56,137600.0,50.2313,50.2878,49.9173,49.955,137600.0
2007-10-11 14:30:00,79.55,80.04,79.37,79.75,226100.0,49.9487,50.2564,49.8357,50.0743,226100.0
2007-10-11 14:35:00,79.73,79.8,79.45,79.58,135100.0,50.0618,50.1057,49.8859,49.9676,135100.0
2007-10-11 14:40:00,79.61,79.93,79.59,79.88,159200.0,49.9864,50.1873,49.9739,50.1559,159200.0
2007-10-11 14:45:00,79.88,80.08,79.88,80.02,99400.0,50.1559,50.2815,50.1559,50.2438,99400.0
2007-10-11 14:50:00,80.0,80.07,79.71,79.82,119900.0,50.2313,50.2752,50.0492,50.1183,119900.0
2007-10-11 14:55:00,79.84,79.95,79.57,79.8,64100.0,50.1308,50.1999,49.9613,50.1057,64100.0
2007-10-11 15:00:00,79.82,79.9,79.59,79.6,105100.0,50.1183,50.1685,49.9739,49.9801,105100.0
2007-10-11 15:05:00,79.6,79.61,79.2,79.2,189300.0,49.9801,49.9864,49.729,49.729,189300.0
2007-10-11 15:10:00,79.2,79.41,79.06,79.2,137300.0,49.729,49.8608,49.6411,49.729,137300.0
2007-10-11 15:15:00,79.21,79.32,78.95,79.0,129200.0,49.7353,49.8043,49.572,49.6034,129200.0
2007-10-11 15:20:00,79.0,79.04,78.62,78.65,146300.0,49.6034,49.6285,49.3648,49.3836,146300.0
2007-10-11 15:25:00,78.67,79.05,78.64,78.88,145700.0,49.3962,49.6348,49.3774,49.528,145700.0
2007-10-11 15:30:00,78.91,79.39,78.71,79.39,132700.0,49.5469,49.8483,49.4213,49.8483,132700.0
2007-10-11 15:35:00,79.36,79.45,79.22,79.37,136900.0,49.8294,49.8859,49.7415,49.8357,136900.0
2007-10-11 15:40:00,79.37,79.37,79.11,79.22,125000.0,49.8357,49.8357,49.6725,49.7415,125000.0
2007-10-11 15:45:00,79.2,79.3,79.03,79.06,188200.0,49.729,49.7918,49.6222,49.6411,188200.0
2007-10-11 15:50:00,79.07,79.2,79.0,79.2,181000.0,49.6473,49.729,49.6034,49.729,181000.0
2007-10-11 15:55:00,79.21,79.5,79.21,79.37,225300.0,49.7353,49.9173,49.7353,49.8357,225300.0
2007-10-12 09:30:00,79.9,80.25,79.5,79.57,133300.0,50.1685,50.3883,49.9173,49.9613,133300.0
2007-10-12 09:35:00,79.55,79.57,79.05,79.23,125000.0,49.9487,49.9613,49.6348,49.7478,125000.0
2007-10-12 09:40:00,79.21,79.49,79.15,79.18,84100.0,49.7353,49.9111,49.6976,49.7164,84100.0
2007-10-12 09:45:00,79.16,79.28,79.05,79.12,85800.0,49.7039,49.7792,49.6348,49.6787,85800.0
2007-10-12 09:50:00,79.1,79.21,79.05,79.08,55100.0,49.6662,49.7353,49.6348,49.6536,55100.0
2007-10-12 09:55:00,79.08,79.18,79.05,79.09,44300.0,49.6536,49.7164,49.6348,49.6599,44300.0
2007-10-12 10:00:00,79.09,79.15,78.86,79.12,93100.0,49.6599,49.6976,49.5155,49.6787,93100.0
2007-10-12 10:05:00,79.15,79.42,79.15,79.3,106900.0,49.6976,49.8671,49.6976,49.7918,106900.0
2007-10-12 10:10:00,79.29,79.59,79.29,79.53,202700.0,49.7855,49.9739,49.7855,49.9362,202700.0
2007-10-12 10:15:00,79.54,79.54,79.36,79.4,89100.0,49.9425,49.9425,49.8294,49.8546,89100.0
2007-10-12 10:20:00,79.41,79.46,79.3,79.32,45300.0,49.8608,49.8922,49.7918,49.8043,45300.0
2007-10-12 10:25:00,79.31,79.32,79.18,79.23,50600.0,49.798,49.8043,49.7164,49.7478,50600.0
2007-10-12 10:30:00,79.25,79.27,79.15,79.16,103300.0,49.7604,49.7729,49.6976,49.7039,103300.0
2007-10-12 10:35:00,79.16,79.32,79.16,79.32,55000.0,49.7039,49.8043,49.7039,49.8043,55000.0
2007-10-12 10:40:00,79.32,79.41,79.2,79.21,33300.0,49.8043,49.8608,49.729,49.7353,33300.0
2007-10-12 10:45:00,79.21,79.46,79.2,79.45,27600.0,49.7353,49.8922,49.729,49.8859,27600.0
2007-10-12 10:50:00,79.45,79.5,79.23,79.23,54500.0,49.8859,49.9173,49.7478,49.7478,54500.0
2007-10-12 10:55:00,79.25,79.38,79.25,79.38,48000.0,49.7604,49.842,49.7604,49.842,48000.0
2007-10-12 11:00:00,79.38,79.65,79.38,79.44,74500.0,49.842,50.0115,49.842,49.8797,74500.0
2007-10-12 11:05:00,79.42,79.74,79.27,79.74,77400.0,49.8671,50.068,49.7729,50.068,77400.0
2007-10-12 11:10:00,79.74,79.78,79.64,79.74,83400.0,50.068,50.0932,50.0052,50.068,83400.0
2007-10-12 11:15:00,79.71,79.73,79.58,79.59,47800.0,50.0492,50.0618,49.9676,49.9739,47800.0
2007-10-12 11:20:00,79.59,79.73,79.57,79.71,59100.0,49.9739,50.0618,49.9613,50.0492,59100.0
2007-10-12 11:25:00,79.69,79.74,79.63,79.69,37200.0,50.0366,50.068,49.999,50.0366,37200.0
2007-10-12 11:30:00,79.7,79.97,79.67,79.8,133000.0,50.0429,50.2124,50.0241,50.1057,133000.0
2007-10-12 11:35:00,79.8,79.99,79.78,79.99,32400.0,50.1057,50.225,50.0932,50.225,32400.0
2007-10-12 11:40:00,79.96,80.0,79.77,79.82,46200.0,50.2062,50.2313,50.0869,50.1183,46200.0
2007-10-12 11:45:00,79.82,79.95,79.82,79.95,21500.0,50.1183,50.1999,50.1183,50.1999,21500.0
2007-10-12 11:50:00,79.94,79.96,79.77,79.85,35600.0,50.1936,50.2062,50.0869,50.1371,35600.0
2007-10-12 11:55:00,79.85,79.89,79.66,79.69,25200.0,50.1371,50.1622,50.0178,50.0366,25200.0
2007-10-12 12:00:00,79.68,79.72,79.55,79.72,36800.0,50.0304,50.0555,49.9487,50.0555,36800.0
2007-10-12 12:05:00,79.71,79.78,79.7,79.72,11100.0,50.0492,50.0932,50.0429,50.0555,11100.0
2007-10-12 12:10:00,79.74,79.76,79.56,79.68,32900.0,50.068,50.0806,49.955,50.0304,32900.0
2007-10-12 12:15:00,79.68,79.69,79.62,79.69,17000.0,50.0304,50.0366,49.9927,50.0366,17000.0
2007-10-12 12:20:00,79.69,79.86,79.62,79.74,122000.0,50.0366,50.1434,49.9927,50.068,122000.0
2007-10-12 12:25:00,79.71,79.79,79.65,79.65,24000.0,50.0492,50.0994,50.0115,50.0115,24000.0
2007-10-12 12:30:00,79.65,79.65,79.4,79.45,50700.0,50.0115,50.0115,49.8546,49.8859,50700.0
2007-10-12 12:35:00,79.42,79.55,79.42,79.47,24300.0,49.8671,49.9487,49.8671,49.8985,24300.0
2007-10-12 12:40:00,79.46,79.6,79.46,79.57,37700.0,49.8922,49.9801,49.8922,49.9613,37700.0
2007-10-12 12:45:00,79.55,79.66,79.52,79.59,53700.0,49.9487,50.0178,49.9299,49.9739,53700.0
2007-10-12 12:50:00,79.57,79.71,79.5,79.68,39500.0,49.9613,50.0492,49.9173,50.0304,39500.0
2007-10-12 12:55:00,79.67,79.83,79.66,79.81,38700.0,50.0241,50.1245,50.0178,50.112,38700.0
2007-10-12 13:00:00,79.82,79.85,79.77,79.82,29000.0,50.1183,50.1371,50.0869,50.1183,29000.0
2007-10-12 13:05:00,79.83,79.83,79.74,79.74,37600.0,50.1245,50.1245,50.068,50.068,37600.0
2007-10-12 13:10:00,79.74,79.75,79.63,79.73,35900.0,50.068,50.0743,49.999,50.0618,35900.0
2007-10-12 13:15:00,79.72,79.72,79.53,79.57,44200.0,50.0555,50.0555,49.9362,49.9613,44200.0
2007-10-12 13:20:00,79.56,79.67,79.5,79.51,29300.0,49.955,50.0241,49.9173,49.9236,29300.0
2007-10-12 13:25:00,79.51,79.53,79.39,79.52,40300.0,49.9236,49.9362,49.8483,49.9299,40300.0
2007-10-12 13:30:00,79.52,79.53,79.43,79.48,26400.0,49.9299,49.9362,49.8734,49.9048,26400.0
2007-10-12 13:35:00,79.47,79.7,79.47,79.7,30100.0,49.8985,50.0429,49.8985,50.0429,30100.0
2007-10-12 13:40:00,79.69,79.79,79.65,79.78,31400.0,50.0366,50.0994,50.0115,50.0932,31400.0
2007-10-12 13:45:00,79.79,79.91,79.73,79.89,84700.0,50.0994,50.1748,50.0618,50.1622,84700.0
2007-10-12 13:50:00,79.9,79.94,79.78,79.9,40800.0,50.1685,50.1936,50.0932,50.1685,40800.0
2007-10-12 13:55:00,79.89,79.98,79.73,79.94,65900.0,50.1622,50.2187,50.0618,50.1936,65900.0
2007-10-12 14:00:00,79.94,79.99,79.72,79.96,79900.0,50.1936,50.225,50.0555,50.2062,79900.0
2007-10-12 14:05:00,79.98,80.0,79.81,79.82,26500.0,50.2187,50.2313,50.112,50.1183,26500.0
2007-10-12 14:10:00,79.82,79.91,79.75,79.75,19800.0,50.1183,50.1748,50.0743,50.0743,19800.0
2007-10-12 14:15:00,79.74,79.9,79.62,79.87,35700.0,50.068,50.1685,49.9927,50.1497,35700.0
2007-10-12 14:20:00,79.86,79.92,79.82,79.92,23400.0,50.1434,50.1811,50.1183,50.1811,23400.0
2007-10-12 14:25:00,79.92,79.94,79.82,79.9,30300.0,50.1811,50.1936,50.1183,50.1685,30300.0
2007-10-12 14:30:00,79.88,79.94,79.8,79.86,38900.0,50.1559,50.1936,50.1057,50.1434,38900.0
2007-10-12 14:35:00,79.85,79.95,79.82,79.95,32200.0,50.1371,50.1999,50.1183,50.1999,32200.0
2007-10-12 14:40:00,79.95,79.95,79.89,79.91,15700.0,50.1999,50.1999,50.1622,50.1748,15700.0
2007-10-12 14:45:00,79.93,79.94,79.87,79.9,29900.0,50.1873,50.1936,50.1497,50.1685,29900.0
2007-10-12 14:50:00,79.9,80.08,79.89,80.08,44000.0,50.1685,50.2815,50.1622,50.2815,44000.0
2007-10-12 14:55:00,80.07,80.11,80.04,80.1,45700.0,50.2752,50.3004,50.2564,50.2941,45700.0
2007-10-12 15:00:00,80.1,80.1,79.83,79.85,58500.0,50.2941,50.2941,50.1245,50.1371,58500.0
2007-10-12 15:05:00,79.85,80.07,79.81,80.03,46200.0,50.1371,50.2752,50.112,50.2501,46200.0
2007-10-12 15:10:00,80.03,80.04,79.9,80.01,41600.0,50.2501,50.2564,50.1685,50.2376,41600.0
2007-10-12 15:15:00,80.01,80.03,79.87,79.88,28000.0,50.2376,50.2501,50.1497,50.1559,28000.0
2007-10-12 15:20:00,79.88,80.17,79.88,80.08,61300.0,50.1559,50.338,50.1559,50.2815,61300.0
2007-10-12 15:25:00,80.06,80.08,79.9,80.0,54000.0,50.269,50.2815,50.1685,50.2313,54000.0
2007-10-12 15:30:00,80.01,80.08,79.93,80.0,65100.0,50.2376,50.2815,50.1873,50.2313,65100.0
2007-10-12 15:35:00,80.01,80.15,79.98,80.12,57300.0,50.2376,50.3255,50.2187,50.3066,57300.0
2007-10-12 15:40:00,80.14,80.19,80.1,80.12,49500.0,50.3192,50.3506,50.2941,50.3066,49500.0
2007-10-12 15:45:00,80.12,80.18,80.08,80.14,86200.0,50.3066,50.3443,50.2815,50.3192,86200.0
2007-10-12 15:50:00,80.15,80.36,80.11,80.31,87100.0,50.3255,50.4573,50.3004,50.4259,87100.0
2007-10-12 15:55:00,80.31,80.45,80.18,80.33,164400.0,50.4259,50.5138,50.3443,50.4385,164400.0
2007-10-15 09:30:00,80.1,80.1,79.17,79.32,191600.0,50.2941,50.2941,49.7101,49.8043,191600.0
2007-10-15 09:35:00,79.32,79.41,78.96,78.96,131200.0,49.8043,49.8608,49.5783,49.5783,131200.0
2007-10-15 09:40:00,79.0,79.24,78.75,79.2,206800.0,49.6034,49.7541,49.4464,49.729,206800.0
2007-10-15 09:45:00,79.22,79.23,78.71,78.84,169600.0,49.7415,49.7478,49.4213,49.5029,169600.0
2007-10-15 09:50:00,78.85,78.85,78.32,78.75,259600.0,49.5092,49.5092,49.1764,49.4464,259600.0
2007-10-15 09:55:00,78.73,78.93,78.37,78.69,171200.0,49.4339,49.5594,49.2078,49.4087,171200.0
2007-10-15 10:00:00,78.67,78.97,78.57,78.59,125600.0,49.3962,49.5846,49.3334,49.346,125600.0
2007-10-15 10:05:00,78.58,78.97,78.53,78.87,169000.0,49.3397,49.5846,49.3083,49.5218,169000.0
2007-10-15 10:10:00,78.87,78.9,78.6,78.63,75800.0,49.5218,49.5406,49.3522,49.3711,75800.0
2007-10-15 10:15:00,78.64,78.94,78.64,78.69,107000.0,49.3774,49.5657,49.3774,49.4087,107000.0
2007-10-15 10:20:00,78.67,78.83,78.64,78.69,132000.0,49.3962,49.4967,49.3774,49.4087,132000.0
2007-10-15 10:25:00,78.68,78.76,78.66,78.74,85400.0,49.4025,49.4527,49.3899,49.4401,85400.0
2007-10-15 10:30:00,78.74,78.76,78.55,78.62,118100.0,49.4401,49.4527,49.3208,49.3648,118100.0
2007-10-15 10:35:00,78.63,78.64,78.5,78.54,58900.0,49.3711,49.3774,49.2894,49.3146,58900.0
2007-10-15 10:40:00,78.54,78.57,78.41,78.42,70500.0,49.3146,49.3334,49.2329,49.2392,70500.0
2007-10-15 10:45:00,78.43,78.52,78.37,78.48,48000.0,49.2455,49.302,49.2078,49.2769,48000.0
2007-10-15 10:50:00,78.48,78.55,78.25,78.3,68400.0,49.2769,49.3208,49.1325,49.1639,68400.0
2007-10-15 10:55:00,78.3,78.32,78.07,78.09,113200.0,49.1639,49.1764,49.0195,49.032,113200.0
2007-10-15 11:00:00,78.09,78.1,77.9,77.92,97000.0,49.032,49.0383,48.9127,48.9253,97000.0
2007-10-15 11:05:00,77.92,77.95,77.75,77.94,88500.0,48.9253,48.9441,48.8185,48.9378,88500.0
2007-10-15 11:10:00,77.94,78.18,77.94,78.18,76900.0,48.9378,49.0885,48.9378,49.0885,76900.0
2007-10-15 11:15:00,78.19,78.24,78.01,78.03,72000.0,49.0948,49.1262,48.9818,48.9943,72000.0
2007-10-15 11:20:00,78.03,78.13,77.83,78.13,129000.0,48.9943,49.0571,48.8688,49.0571,129000.0
2007-10-15 11:25:00,78.1,78.34,78.03,78.32,60900.0,49.0383,49.189,48.9943,49.1764,60900.0
2007-10-15 11:30:00,78.31,78.33,78.05,78.12,73100.0,49.1702,49.1827,49.0069,49.0509,73100.0
2007-10-15 11:35:00,78.11,78.45,78.1,78.44,56500.0,49.0446,49.2581,49.0383,49.2518,56500.0
2007-10-15 11:40:00,78.44,78.46,78.25,78.26,63500.0,49.2518,49.2643,49.1325,49.1388,63500.0
2007-10-15 11:45:00,78.26,78.29,78.15,78.21,48500.0,49.1388,49.1576,49.0697,49.1074,48500.0
2007-10-15 11:50:00,78.22,78.35,78.16,78.34,38300.0,49.1136,49.1953,49.076,49.189,38300.0
2007-10-15 11:55:00,78.34,78.46,78.32,78.32,48700.0,49.189,49.2643,49.1764,49.1764,48700.0
2007-10-15 12:00:00,78.32,78.33,78.01,78.07,74100.0,49.1764,49.1827,48.9818,49.0195,74100.0
2007-10-15 12:05:00,78.07,78.22,78.07,78.22,29400.0,49.0195,49.1136,49.0195,49.1136,29400.0
2007-10-15 12:10:00,78.22,78.35,78.22,78.35,50900.0,49.1136,49.1953,49.1136,49.1953,50900.0
2007-10-15 12:15:00,78.36,78.5,78.2,78.32,114900.0,49.2015,49.2894,49.1011,49.1764,114900.0
2007-10-15 12:20:00,78.36,78.38,78.32,78.34,20200.0,49.2015,49.2141,49.1764,49.189,20200.0
2007-10-15 12:25:00,78.34,78.47,78.33,78.43,41000.0,49.189,49.2706,49.1827,49.2455,41000.0
2007-10-15 12:30:00,78.43,78.45,78.21,78.33,119400.0,49.2455,49.2581,49.1074,49.1827,119400.0
2007-10-15 12:35:00,78.33,78.51,78.33,78.44,45800.0,49.1827,49.2957,49.1827,49.2518,45800.0
2007-10-15 12:40:00,78.42,78.42,78.1,78.22,41100.0,49.2392,49.2392,49.0383,49.1136,41100.0
2007-10-15 12:45:00,78.24,78.25,78.06,78.07,33700.0,49.1262,49.1325,49.0132,49.0195,33700.0
2007-10-15 12:50:00,78.06,78.2,78.06,78.13,27600.0,49.0132,49.1011,49.0132,49.0571,27600.0
2007-10-15 12:55:00,78.14,78.15,78.08,78.12,31500.0,49.0634,49.0697,49.0257,49.0509,31500.0
2007-10-15 13:00:00,78.12,78.16,78.0,78.0,59200.0,49.0509,49.076,48.9755,48.9755,59200.0
2007-10-15 13:05:00,78.0,78.04,77.95,78.03,63000.0,48.9755,49.0006,48.9441,48.9943,63000.0
2007-10-15 13:10:00,78.02,78.05,77.95,77.99,34500.0,48.9881,49.0069,48.9441,48.9692,34500.0
2007-10-15 13:15:00,77.98,78.27,77.98,78.17,45300.0,48.9629,49.145,48.9629,49.0822,45300.0
2007-10-15 13:20:00,78.2,78.33,78.15,78.18,29700.0,49.1011,49.1827,49.0697,49.0885,29700.0
2007-10-15 13:25:00,78.17,78.4,78.15,78.4,22600.0,49.0822,49.2267,49.0697,49.2267,22600.0
2007-10-15 13:30:00,78.4,78.44,78.25,78.25,39300.0,49.2267,49.2518,49.1325,49.1325,39300.0
2007-10-15 13:35:00,78.26,78.31,78.16,78.24,40000.0,49.1388,49.1702,49.076,49.1262,40000.0
2007-10-15 13:40:00,78.25,78.25,78.06,78.07,24900.0,49.1325,49.1325,49.0132,49.0195,24900.0
2007-10-15 13:45:00,78.09,78.1,78.0,78.01,55000.0,49.032,49.0383,48.9755,48.9818,55000.0
2007-10-15 13:50:00,78.02,78.12,78.0,78.08,37100.0,48.9881,49.0509,48.9755,49.0257,37100.0
2007-10-15 13:55:00,78.08,78.16,78.05,78.14,20600.0,49.0257,49.076,49.0069,49.0634,20600.0
2007-10-15 14:00:00,78.13,78.16,78.04,78.05,28600.0,49.0571,49.076,49.0006,49.0069,28600.0
2007-10-15 14:05:00,78.04,78.2,78.0,78.03,200200.0,49.0006,49.1011,48.9755,48.9943,200200.0
2007-10-15 14:10:00,78.03,78.08,78.0,78.05,53200.0,48.9943,49.0257,48.9755,49.0069,53200.0
2007-10-15 14:15:00,78.05,78.33,78.05,78.3,42500.0,49.0069,49.1827,49.0069,49.1639,42500.0
2007-10-15 14:20:00,78.32,78.34,78.25,78.29,33700.0,49.1764,49.189,49.1325,49.1576,33700.0
2007-10-15 14:25:00,78.29,78.48,78.26,78.38,46600.0,49.1576,49.2769,49.1388,49.2141,46600.0
2007-10-15 14:30:00,78.39,78.51,78.16,78.21,48300.0,49.2204,49.2957,49.076,49.1074,48300.0
2007-10-15 14:35:00,78.2,78.24,78.13,78.21,35200.0,49.1011,49.1262,49.0571,49.1074,35200.0
2007-10-15 14:40:00,78.24,78.36,78.22,78.36,19900.0,49.1262,49.2015,49.1136,49.2015,19900.0
2007-10-15 14:45:00,78.38,78.49,78.31,78.32,41400.0,49.2141,49.2832,49.1702,49.1764,41400.0
2007-10-15 14:50:00,78.33,78.42,78.26,78.31,27300.0,49.1827,49.2392,49.1388,49.1702,27300.0
2007-10-15 14:55:00,78.32,78.37,78.26,78.35,23400.0,49.1764,49.2078,49.1388,49.1953,23400.0
2007-10-15 15:00:00,78.35,78.57,78.28,78.56,115300.0,49.1953,49.3334,49.1513,49.3271,115300.0
2007-10-15 15:05:00,78.56,78.63,78.5,78.52,68900.0,49.3271,49.3711,49.2894,49.302,68900.0
2007-10-15 15:10:00,78.52,78.6,78.45,78.45,72300.0,49.302,49.3522,49.2581,49.2581,72300.0
2007-10-15 15:15:00,78.45,78.52,78.26,78.36,120000.0,49.2581,49.302,49.1388,49.2015,120000.0
2007-10-15 15:20:00,78.36,78.52,78.19,78.21,99300.0,49.2015,49.302,49.0948,49.1074,99300.0
2007-10-15 15:25:00,78.2,78.29,78.07,78.24,89500.0,49.1011,49.1576,49.0195,49.1262,89500.0
2007-10-15 15:30:00,78.27,78.36,78.22,78.28,61700.0,49.145,49.2015,49.1136,49.1513,61700.0
2007-10-15 15:35:00,78.28,78.45,78.24,78.43,90800.0,49.1513,49.2581,49.1262,49.2455,90800.0
2007-10-15 15:40:00,78.43,78.66,78.29,78.61,113000.0,49.2455,49.3899,49.1576,49.3585,113000.0
2007-10-15 15:45:00,78.62,78.83,78.56,78.79,135500.0,49.3648,49.4967,49.3271,49.4715,135500.0
2007-10-15 15:50:00,78.79,78.81,78.55,78.6,153100.0,49.4715,49.4841,49.3208,49.3522,153100.0
2007-10-15 15:55:00,78.6,78.82,78.57,78.82,210300.0,49.3522,49.4904,49.3334,49.4904,210300.0
2007-10-16 09:30:00,78.5,78.99,77.85,77.99,203300.0,49.2894,49.5971,48.8813,48.9692,203300.0
2007-10-16 09:35:00,78.01,78.31,77.88,78.18,54700.0,48.9818,49.1702,48.9002,49.0885,54700.0
2007-10-16 09:40:00,78.21,78.22,77.99,78.14,62800.0,49.1074,49.1136,48.9692,49.0634,62800.0
2007-10-16 09:45:00,78.15,78.36,77.96,78.05,69200.0,49.0697,49.2015,48.9504,49.0069,69200.0
2007-10-16 09:50:00,78.05,78.19,77.95,77.99,61000.0,49.0069,49.0948,48.9441,48.9692,61000.0
2007-10-16 09:55:00,77.98,78.18,77.96,78.17,71000.0,48.9629,49.0885,48.9504,49.0822,71000.0
2007-10-16 10:00:00,78.17,78.17,77.91,77.97,124800.0,49.0822,49.0822,48.919,48.9567,124800.0
2007-10-16 10:05:00,77.93,78.1,77.9,78.06,105900.0,48.9316,49.0383,48.9127,49.0132,105900.0
2007-10-16 10:10:00,78.07,78.1,77.95,77.95,67600.0,49.0195,49.0383,48.9441,48.9441,67600.0
2007-10-16 10:15:00,77.95,77.95,77.42,77.42,215700.0,48.9441,48.9441,48.6113,48.6113,215700.0
2007-10-16 10:20:00,77.46,77.5,77.35,77.41,80200.0,48.6364,48.6616,48.5674,48.605,80200.0
2007-10-16 10:25:00,77.38,77.43,77.3,77.43,84200.0,48.5862,48.6176,48.536,48.6176,84200.0
2007-10-16 10:30:00,77.43,77.75,77.35,77.59,129600.0,48.6176,48.8185,48.5674,48.7181,129600.0
2007-10-16 10:35:00,77.59,77.63,77.38,77.38,40900.0,48.7181,48.7432,48.5862,48.5862,40900.0
2007-10-16 10:40:00,77.4,77.51,77.39,77.5,34400.0,48.5988,48.6678,48.5925,48.6616,34400.0
2007-10-16 10:45:00,77.5,77.67,77.49,77.64,42000.0,48.6616,48.7683,48.6553,48.7495,42000.0
2007-10-16 10:50:00,77.64,77.67,77.45,77.57,56100.0,48.7495,48.7683,48.6302,48.7055,56100.0
2007-10-16 10:55:00,77.58,77.75,77.58,77.69,59900.0,48.7118,48.8185,48.7118,48.7809,59900.0
2007-10-16 11:00:00,77.7,77.79,77.66,77.77,46700.0,48.7871,48.8436,48.762,48.8311,46700.0
2007-10-16 11:05:00,77.76,77.85,77.7,77.79,39700.0,48.8248,48.8813,48.7871,48.8436,39700.0
2007-10-16 11:10:00,77.8,77.8,77.6,77.65,37100.0,48.8499,48.8499,48.7243,48.7557,37100.0
2007-10-16 11:15:00,77.63,77.69,77.55,77.56,36000.0,48.7432,48.7809,48.693,48.6992,36000.0
2007-10-16 11:20:00,77.59,77.8,77.55,77.71,32500.0,48.7181,48.8499,48.693,48.7934,32500.0
2007-10-16 11:25:00,77.71,77.75,77.59,77.7,48900.0,48.7934,48.8185,48.7181,48.7871,48900.0
2007-10-16 11:30:00,77.7,77.83,77.67,77.8,74500.0,48.7871,48.8688,48.7683,48.8499,74500.0
2007-10-16 11:35:00,77.79,77.92,77.74,77.88,23500.0,48.8436,48.9253,48.8123,48.9002,23500.0
2007-10-16 11:40:00,77.87,77.88,77.71,77.82,36300.0,48.8939,48.9002,48.7934,48.8625,36300.0
2007-10-16 11:45:00,77.81,77.82,77.59,77.63,34000.0,48.8562,48.8625,48.7181,48.7432,34000.0
2007-10-16 11:50:00,77.64,77.74,77.64,77.65,13700.0,48.7495,48.8123,48.7495,48.7557,13700.0
2007-10-16 11:55:00,77.65,77.72,77.58,77.67,21200.0,48.7557,48.7997,48.7118,48.7683,21200.0
2007-10-16 12:00:00,77.66,77.85,77.62,77.85,24900.0,48.762,48.8813,48.7369,48.8813,24900.0
2007-10-16 12:05:00,77.84,77.85,77.73,77.79,15600.0,48.875,48.8813,48.806,48.8436,15600.0
2007-10-16 12:10:00,77.75,77.79,77.56,77.62,28800.0,48.8185,48.8436,48.6992,48.7369,28800.0
2007-10-16 12:15:00,77.6,77.65,77.58,77.65,10500.0,48.7243,48.7557,48.7118,48.7557,10500.0
2007-10-16 12:20:00,77.66,77.66,77.56,77.61,22200.0,48.762,48.762,48.6992,48.7306,22200.0
2007-10-16 12:25:00,77.61,77.69,77.58,77.67,13400.0,48.7306,48.7809,48.7118,48.7683,13400.0
2007-10-16 12:30:00,77.68,77.73,77.62,77.7,22500.0,48.7746,48.806,48.7369,48.7871,22500.0
2007-10-16 12:35:00,77.73,77.74,77.66,77.68,17200.0,48.806,48.8123,48.762,48.7746,17200.0
2007-10-16 12:40:00,77.67,77.9,77.66,77.88,26800.0,48.7683,48.9127,48.762,48.9002,26800.0
2007-10-16 12:45:00,77.89,78.0,77.88,77.97,20400.0,48.9064,48.9755,48.9002,48.9567,20400.0
2007-10-16 12:50:00,77.99,78.11,77.98,78.11,39500.0,48.9692,49.0446,48.9629,49.0446,39500.0
2007-10-16 12:55:00,78.08,78.08,77.91,77.91,25300.0,49.0257,49.0257,48.919,48.919,25300.0
2007-10-16 13:00:00,77.9,77.9,77.68,77.69,20200.0,48.9127,48.9127,48.7746,48.7809,20200.0
2007-10-16 13:05:00,77.72,77.72,77.63,77.68,90500.0,48.7997,48.7997,48.7432,48.7746,90500.0
2007-10-16 13:10:00,77.68,77.71,77.61,77.68,45800.0,48.7746,48.7934,48.7306,48.7746,45800.0
2007-10-16 13:15:00,77.66,77.77,77.66,77.75,27500.0,48.762,48.8311,48.762,48.8185,27500.0
2007-10-16 13:20:00,77.75,77.76,77.66,77.68,66500.0,48.8185,48.8248,48.762,48.7746,66500.0
2007-10-16 13:25:00,77.67,77.76,77.66,77.66,39100.0,48.7683,48.8248,48.762,48.762,39100.0
2007-10-16 13:30:00,77.66,77.75,77.61,77.73,81800.0,48.762,48.8185,48.7306,48.806,81800.0
2007-10-16 13:35:00,77.72,77.88,77.67,77.68,29000.0,48.7997,48.9002,48.7683,48.7746,29000.0
2007-10-16 13:40:00,77.69,77.81,77.66,77.81,28700.0,48.7809,48.8562,48.762,48.8562,28700.0
2007-10-16 13:45:00,77.83,77.85,77.66,77.8,59700.0,48.8688,48.8813,48.762,48.8499,59700.0
2007-10-16 13:50:00,77.79,77.9,77.72,77.89,31400.0,48.8436,48.9127,48.7997,48.9064,31400.0
2007-10-16 13:55:00,77.88,78.05,77.85,78.04,50700.0,48.9002,49.0069,48.8813,49.0006,50700.0
2007-10-16 14:00:00,78.03,78.05,77.86,78.02,38200.0,48.9943,49.0069,48.8876,48.9881,38200.0
2007-10-16 14:05:00,78.02,78.08,77.92,77.93,59100.0,48.9881,49.0257,48.9253,48.9316,59100.0
2007-10-16 14:10:00,77.92,78.1,77.89,78.07,42700.0,48.9253,49.0383,48.9064,49.0195,42700.0
2007-10-16 14:15:00,78.08,78.12,78.0,78.0,59700.0,49.0257,49.0509,48.9755,48.9755,59700.0
2007-10-16 14:20:00,78.0,78.25,78.0,78.25,115600.0,48.9755,49.1325,48.9755,49.1325,115600.0
2007-10-16 14:25:00,78.24,78.34,78.2,78.21,119000.0,49.1262,49.189,49.1011,49.1074,119000.0
2007-10-16 14:30:00,78.21,78.26,78.11,78.18,48900.0,49.1074,49.1388,49.0446,49.0885,48900.0
2007-10-16 14:35:00,78.17,78.22,78.0,78.05,44100.0,49.0822,49.1136,48.9755,49.0069,44100.0
2007-10-16 14:40:00,78.07,78.18,78.06,78.12,48500.0,49.0195,49.0885,49.0132,49.0509,48500.0
2007-10-16 14:45:00,78.12,78.26,78.1,78.26,70900.0,49.0509,49.1388,49.0383,49.1388,70900.0
2007-10-16 14:50:00,78.26,78.29,78.03,78.04,135800.0,49.1388,49.1576,48.9943,49.0006,135800.0
2007-10-16 14:55:00,78.03,78.11,77.93,78.05,102900.0,48.9943,49.0446,48.9316,49.0069,102900.0
2007-10-16 15:00:00,78.04,78.2,78.0,78.0,204000.0,49.0006,49.1011,48.9755,48.9755,204000.0
2007-10-16 15:05:00,78.0,78.01,77.66,77.71,241300.0,48.9755,48.9818,48.762,48.7934,241300.0
2007-10-16 15:10:00,77.71,77.77,77.65,77.73,237100.0,48.7934,48.8311,48.7557,48.806,237100.0
2007-10-16 15:15:00,77.72,77.81,77.62,77.68,251300.0,48.7997,48.8562,48.7369,48.7746,251300.0
2007-10-16 15:20:00,77.69,77.83,77.56,77.83,150300.0,48.7809,48.8688,48.6992,48.8688,150300.0
2007-10-16 15:25:00,77.82,77.88,77.7,77.72,98000.0,48.8625,48.9002,48.7871,48.7997,98000.0
2007-10-16 15:30:00,77.72,77.96,77.6,77.88,126600.0,48.7997,48.9504,48.7243,48.9002,126600.0
2007-10-16 15:35:00,77.89,77.96,77.76,77.82,143600.0,48.9064,48.9504,48.8248,48.8625,143600.0
2007-10-16 15:40:00,77.81,77.85,77.72,77.85,101100.0,48.8562,48.8813,48.7997,48.8813,101100.0
2007-10-16 15:45:00,77.84,77.88,77.58,77.59,190600.0,48.875,48.9002,48.7118,48.7181,190600.0
2007-10-16 15:50:00,77.59,77.72,77.55,77.71,161000.0,48.7181,48.7997,48.693,48.7934,161000.0
2007-10-16 15:55:00,77.71,77.76,77.69,77.7,154400.0,48.7934,48.8248,48.7809,48.7871,154400.0
2007-10-17 09:30:00,78.35,78.68,78.16,78.4,182600.0,49.1953,49.4025,49.076,49.2267,182600.0
2007-10-17 09:35:00,78.42,78.86,78.35,78.75,158900.0,49.2392,49.5155,49.1953,49.4464,158900.0
2007-10-17 09:40:00,78.77,78.83,78.61,78.81,103700.0,49.459,49.4967,49.3585,49.4841,103700.0
2007-10-17 09:45:00,78.81,78.81,78.41,78.63,124700.0,49.4841,49.4841,49.2329,49.3711,124700.0
2007-10-17 09:50:00,78.64,78.65,78.25,78.25,86600.0,49.3774,49.3836,49.1325,49.1325,86600.0
2007-10-17 09:55:00,78.25,78.35,78.2,78.33,64500.0,49.1325,49.1953,49.1011,49.1827,64500.0
2007-10-17 10:00:00,78.31,78.64,78.3,78.59,83700.0,49.1702,49.3774,49.1639,49.346,83700.0
2007-10-17 10:05:00,78.58,78.59,78.43,78.54,70900.0,49.3397,49.346,49.2455,49.3146,70900.0
2007-10-17 10:10:00,78.52,78.57,78.34,78.46,54700.0,49.302,49.3334,49.189,49.2643,54700.0
2007-10-17 10:15:00,78.45,78.5,78.36,78.39,42200.0,49.2581,49.2894,49.2015,49.2204,42200.0
2007-10-17 10:20:00,78.38,78.49,78.32,78.42,74500.0,49.2141,49.2832,49.1764,49.2392,74500.0
2007-10-17 10:25:00,78.42,78.42,78.35,78.36,47800.0,49.2392,49.2392,49.1953,49.2015,47800.0
2007-10-17 10:30:00,78.38,78.45,78.14,78.15,72100.0,49.2141,49.2581,49.0634,49.0697,72100.0
2007-10-17 10:35:00,78.15,78.19,78.0,78.01,59600.0,49.0697,49.0948,48.9755,48.9818,59600.0
2007-10-17 10:40:00,78.0,78.02,77.88,77.96,62500.0,48.9755,48.9881,48.9002,48.9504,62500.0
2007-10-17 10:45:00,77.97,77.99,77.71,77.83,102500.0,48.9567,48.9692,48.7934,48.8688,102500.0
2007-10-17 10:50:00,77.83,77.91,77.82,77.91,62100.0,48.8688,48.919,48.8625,48.919,62100.0
2007-10-17 10:55:00,77.89,77.94,77.85,77.89,75600.0,48.9064,48.9378,48.8813,48.9064,75600.0
2007-10-17 11:00:00,77.85,77.93,77.79,77.92,68300.0,48.8813,48.9316,48.8436,48.9253,68300.0
2007-10-17 11:05:00,77.93,77.97,77.84,77.91,43700.0,48.9316,48.9567,48.875,48.919,43700.0
2007-10-17 11:10:00,77.91,78.06,77.88,78.03,98300.0,48.919,49.0132,48.9002,48.9943,98300.0
2007-10-17 11:15:00,78.02,78.05,77.96,78.0,47300.0,48.9881,49.0069,48.9504,48.9755,47300.0
2007-10-17 11:20:00,77.99,77.99,77.87,77.88,58000.0,48.9692,48.9692,48.8939,48.9002,58000.0
2007-10-17 11:25:00,77.88,77.9,77.57,77.89,93800.0,48.9002,48.9127,48.7055,48.9064,93800.0
2007-10-17 11:30:00,77.89,78.0,77.76,78.0,73800.0,48.9064,48.9755,48.8248,48.9755,73800.0
2007-10-17 11:35:00,78.0,78.01,77.86,77.98,47400.0,48.9755,48.9818,48.8876,48.9629,47400.0
2007-10-17 11:40:00,77.99,78.16,77.97,78.01,79500.0,48.9692,49.076,48.9567,48.9818,79500.0
2007-10-17 11:45:00,77.99,78.15,77.99,78.01,80300.0,48.9692,49.0697,48.9692,48.9818,80300.0
2007-10-17 11:50:00,78.0,78.01,77.95,78.0,31100.0,48.9755,48.9818,48.9441,48.9755,31100.0
2007-10-17 11:55:00,78.0,78.0,77.96,77.97,36100.0,48.9755,48.9755,48.9504,48.9567,36100.0
2007-10-17 12:00:00,77.97,77.98,77.9,77.93,21000.0,48.9567,48.9629,48.9127,48.9316,21000.0
2007-10-17 12:05:00,77.91,78.1,77.91,78.1,32600.0,48.919,49.0383,48.919,49.0383,32600.0
2007-10-17 12:10:00,78.09,78.09,77.83,77.87,58100.0,49.032,49.032,48.8688,48.8939,58100.0
2007-10-17 12:15:00,77.86,78.05,77.86,77.92,34200.0,48.8876,49.0069,48.8876,48.9253,34200.0
2007-10-17 12:20:00,77.92,77.94,77.76,77.77,18400.0,48.9253,48.9378,48.8248,48.8311,18400.0
2007-10-17 12:25:00,77.78,77.82,77.69,77.75,60800.0,48.8374,48.8625,48.7809,48.8185,60800.0
2007-10-17 12:30:00,77.75,77.87,77.66,77.72,57300.0,48.8185,48.8939,48.762,48.7997,57300.0
2007-10-17 12:35:00,77.7,77.72,77.6,77.62,52100.0,48.7871,48.7997,48.7243,48.7369,52100.0
2007-10-17 12:40:00,77.64,77.7,77.63,77.63,36700.0,48.7495,48.7871,48.7432,48.7432,36700.0
2007-10-17 12:45:00,77.63,77.72,77.59,77.65,93400.0,48.7432,48.7997,48.7181,48.7557,93400.0
2007-10-17 12:50:00,77.65,77.7,77.45,77.45,44800.0,48.7557,48.7871,48.6302,48.6302,44800.0
2007-10-17 12:55:00,77.46,77.46,76.93,77.13,203000.0,48.6364,48.6364,48.3037,48.4292,203000.0
2007-10-17 13:00:00,77.15,77.23,77.08,77.13,44900.0,48.4418,48.492,48.3978,48.4292,44900.0
2007-10-17 13:05:00,77.11,77.29,76.94,76.97,85500.0,48.4167,48.5297,48.3099,48.3288,85500.0
2007-10-17 13:10:00,76.97,77.46,76.93,77.44,82200.0,48.3288,48.6364,48.3037,48.6239,82200.0
2007-10-17 13:15:00,77.44,77.48,77.19,77.26,66800.0,48.6239,48.649,48.4669,48.5109,66800.0
2007-10-17 13:20:00,77.28,77.28,77.07,77.14,45800.0,48.5234,48.5234,48.3916,48.4355,45800.0
2007-10-17 13:25:00,77.17,77.2,76.97,77.0,50400.0,48.4544,48.4732,48.3288,48.3476,50400.0
2007-10-17 13:30:00,77.02,77.19,77.02,77.15,32100.0,48.3602,48.4669,48.3602,48.4418,32100.0
2007-10-17 13:35:00,77.14,77.23,77.12,77.13,53800.0,48.4355,48.492,48.423,48.4292,53800.0
2007-10-17 13:40:00,77.13,77.15,77.0,77.03,38700.0,48.4292,48.4418,48.3476,48.3664,38700.0
2007-10-17 13:45:00,77.04,77.09,76.93,76.94,66100.0,48.3727,48.4041,48.3037,48.3099,66100.0
2007-10-17 13:50:00,76.95,77.0,76.6,76.61,104100.0,48.3162,48.3476,48.0965,48.1027,104100.0
2007-10-17 13:55:00,76.61,76.63,76.36,76.46,112800.0,48.1027,48.1153,47.9458,48.0086,112800.0
2007-10-17 14:00:00,76.44,76.76,76.25,76.66,157100.0,47.996,48.1969,47.8767,48.1341,157100.0
2007-10-17 14:05:00,76.67,76.89,76.65,76.89,51100.0,48.1404,48.2785,48.1279,48.2785,51100.0
2007-10-17 14:10:00,76.88,76.91,76.54,76.55,114700.0,48.2723,48.2911,48.0588,48.0651,114700.0
2007-10-17 14:15:00,76.53,76.64,76.42,76.61,88500.0,48.0525,48.1216,47.9834,48.1027,88500.0
2007-10-17 14:20:00,76.63,76.7,76.5,76.52,66100.0,48.1153,48.1592,48.0337,48.0462,66100.0
2007-10-17 14:25:00,76.52,76.55,76.45,76.53,62600.0,48.0462,48.0651,48.0023,48.0525,62600.0
2007-10-17 14:30:00,76.54,76.55,76.45,76.46,44200.0,48.0588,48.0651,48.0023,48.0086,44200.0
2007-10-17 14:35:00,76.45,76.51,76.29,76.49,82300.0,48.0023,48.0399,47.9018,48.0274,82300.0
2007-10-17 14:40:00,76.49,76.76,76.46,76.76,105900.0,48.0274,48.1969,48.0086,48.1969,105900.0
2007-10-17 14:45:00,76.76,76.99,76.73,76.93,109000.0,48.1969,48.3413,48.1781,48.3037,109000.0
2007-10-17 14:50:00,76.92,76.97,76.81,76.9,90400.0,48.2974,48.3288,48.2283,48.2848,90400.0
2007-10-17 14:55:00,76.92,77.06,76.87,76.95,63600.0,48.2974,48.3853,48.266,48.3162,63600.0
2007-10-17 15:00:00,76.95,77.19,76.92,76.96,407700.0,48.3162,48.4669,48.2974,48.3225,407700.0
2007-10-17 15:05:00,76.94,77.23,76.93,77.07,73300.0,48.3099,48.492,48.3037,48.3916,73300.0
2007-10-17 15:10:00,77.07,77.16,76.95,77.15,65100.0,48.3916,48.4481,48.3162,48.4418,65100.0
2007-10-17 15:15:00,77.17,77.24,77.09,77.1,117600.0,48.4544,48.4983,48.4041,48.4104,117600.0
2007-10-17 15:20:00,77.09,77.12,76.91,76.98,82500.0,48.4041,48.423,48.2911,48.3351,82500.0
2007-10-17 15:25:00,76.97,77.08,76.95,76.98,75700.0,48.3288,48.3978,48.3162,48.3351,75700.0
2007-10-17 15:30:00,76.97,77.04,76.87,76.93,102000.0,48.3288,48.3727,48.266,48.3037,102000.0
2007-10-17 15:35:00,76.93,77.03,76.71,76.71,100700.0,48.3037,48.3664,48.1655,48.1655,100700.0
2007-10-17 15:40:00,76.71,77.1,76.7,77.0,157400.0,48.1655,48.4104,48.1592,48.3476,157400.0
2007-10-17 15:45:00,76.99,77.17,76.94,77.0,239000.0,48.3413,48.4544,48.3099,48.3476,239000.0
2007-10-17 15:50:00,76.99,77.55,76.99,77.05,161700.0,48.3413,48.693,48.3413,48.379,161700.0
2007-10-17 15:55:00,77.05,77.2,77.04,77.2,213500.0,48.379,48.4732,48.3727,48.4732,213500.0
2007-10-18 09:30:00,76.8,76.8,75.98,76.09,270200.0,48.4456,48.4456,47.9283,47.9977,270200.0
2007-10-18 09:35:00,76.09,76.27,75.9,76.11,291900.0,47.9977,48.1112,47.8779,48.0103,291900.0
2007-10-18 09:40:00,76.13,76.25,75.64,75.79,258100.0,48.0229,48.0986,47.7138,47.8085,258100.0
2007-10-18 09:45:00,75.81,75.9,75.46,75.48,274600.0,47.8211,47.8779,47.6003,47.6129,274600.0
2007-10-18 09:50:00,75.47,75.52,75.26,75.3,210700.0,47.6066,47.6381,47.4741,47.4994,210700.0
2007-10-18 09:55:00,75.31,75.46,75.25,75.45,181800.0,47.5057,47.6003,47.4678,47.594,181800.0
2007-10-18 10:00:00,75.45,75.56,75.41,75.43,102400.0,47.594,47.6634,47.5688,47.5814,102400.0
2007-10-18 10:05:00,75.41,75.62,75.41,75.54,160300.0,47.5688,47.7012,47.5688,47.6508,160300.0
2007-10-18 10:10:00,75.56,75.8,75.56,75.76,96400.0,47.6634,47.8148,47.6634,47.7895,96400.0
2007-10-18 10:15:00,75.76,76.06,75.61,75.98,98700.0,47.7895,47.9788,47.6949,47.9283,98700.0
2007-10-18 10:20:00,75.96,76.13,75.73,75.76,196700.0,47.9157,48.0229,47.7706,47.7895,196700.0
2007-10-18 10:25:00,75.74,75.94,75.68,75.81,98100.0,47.7769,47.9031,47.7391,47.8211,98100.0
2007-10-18 10:30:00,75.81,76.31,75.74,76.31,100800.0,47.8211,48.1365,47.7769,48.1365,100800.0
2007-10-18 10:35:00,76.29,76.33,76.0,76.09,110700.0,48.1239,48.1491,47.9409,47.9977,110700.0
2007-10-18 10:40:00,76.09,76.2,75.9,76.03,62900.0,47.9977,48.0671,47.8779,47.9599,62900.0
2007-10-18 10:45:00,76.05,76.21,76.04,76.18,35200.0,47.9725,48.0734,47.9662,48.0545,35200.0
2007-10-18 10:50:00,76.19,76.3,76.18,76.29,119300.0,48.0608,48.1302,48.0545,48.1239,119300.0
2007-10-18 10:55:00,76.29,76.3,76.2,76.2,90600.0,48.1239,48.1302,48.0671,48.0671,90600.0
2007-10-18 11:00:00,76.2,76.3,76.12,76.12,78200.0,48.0671,48.1302,48.0166,48.0166,78200.0
2007-10-18 11:05:00,76.14,76.22,75.95,75.96,109900.0,48.0292,48.0797,47.9094,47.9157,109900.0
2007-10-18 11:10:00,75.96,76.01,75.76,75.88,84800.0,47.9157,47.9472,47.7895,47.8652,84800.0
2007-10-18 11:15:00,75.88,76.06,75.86,76.04,64100.0,47.8652,47.9788,47.8526,47.9662,64100.0
2007-10-18 11:20:00,76.03,76.18,76.0,76.13,54400.0,47.9599,48.0545,47.9409,48.0229,54400.0
2007-10-18 11:25:00,76.14,76.19,76.05,76.17,97500.0,48.0292,48.0608,47.9725,48.0482,97500.0
2007-10-18 11:30:00,76.19,76.35,76.1,76.35,89900.0,48.0608,48.1617,48.004,48.1617,89900.0
2007-10-18 11:35:00,76.34,76.54,76.34,76.38,106300.0,48.1554,48.2816,48.1554,48.1806,106300.0
2007-10-18 11:40:00,76.39,76.47,76.26,76.34,92000.0,48.1869,48.2374,48.1049,48.1554,92000.0
2007-10-18 11:45:00,76.33,76.69,76.32,76.58,79500.0,48.1491,48.3762,48.1428,48.3068,79500.0
2007-10-18 11:50:00,76.58,76.66,76.45,76.51,103000.0,48.3068,48.3573,48.2248,48.2626,103000.0
2007-10-18 11:55:00,76.49,76.73,76.48,76.6,79200.0,48.25,48.4014,48.2437,48.3194,79200.0
2007-10-18 12:00:00,76.61,76.67,76.43,76.55,70000.0,48.3257,48.3636,48.2122,48.2879,70000.0
2007-10-18 12:05:00,76.56,76.56,76.33,76.39,49900.0,48.2942,48.2942,48.1491,48.1869,49900.0
2007-10-18 12:10:00,76.4,76.57,76.37,76.44,39800.0,48.1933,48.3005,48.1743,48.2185,39800.0
2007-10-18 12:15:00,76.45,76.61,76.4,76.53,56900.0,48.2248,48.3257,48.1933,48.2753,56900.0
2007-10-18 12:20:00,76.56,76.78,76.56,76.76,83400.0,48.2942,48.433,48.2942,48.4203,83400.0
2007-10-18 12:25:00,76.75,76.78,76.59,76.6,33700.0,48.414,48.433,48.3131,48.3194,33700.0
2007-10-18 12:30:00,76.61,76.68,76.54,76.66,48600.0,48.3257,48.3699,48.2816,48.3573,48600.0
2007-10-18 12:35:00,76.69,76.92,76.63,76.77,94500.0,48.3762,48.5213,48.3383,48.4266,94500.0
2007-10-18 12:40:00,76.75,76.83,76.72,76.82,40600.0,48.414,48.4645,48.3951,48.4582,40600.0
2007-10-18 12:45:00,76.84,76.91,76.82,76.9,57900.0,48.4708,48.515,48.4582,48.5087,57900.0
2007-10-18 12:50:00,76.91,77.24,76.91,77.2,117500.0,48.515,48.7231,48.515,48.6979,117500.0
2007-10-18 12:55:00,77.22,77.48,77.14,77.4,102700.0,48.7105,48.8745,48.66,48.8241,102700.0
2007-10-18 13:00:00,77.4,77.4,77.16,77.17,72800.0,48.8241,48.8241,48.6727,48.679,72800.0
2007-10-18 13:05:00,77.17,77.18,77.08,77.1,53200.0,48.679,48.6853,48.6222,48.6348,53200.0
2007-10-18 13:10:00,77.1,77.18,76.97,77.16,63400.0,48.6348,48.6853,48.5528,48.6727,63400.0
2007-10-18 13:15:00,77.17,77.4,77.14,77.35,70800.0,48.679,48.8241,48.66,48.7925,70800.0
2007-10-18 13:20:00,77.37,77.4,77.24,77.25,59600.0,48.8051,48.8241,48.7231,48.7294,59600.0
2007-10-18 13:25:00,77.24,77.39,77.24,77.37,49400.0,48.7231,48.8177,48.7231,48.8051,49400.0
2007-10-18 13:30:00,77.37,77.5,77.36,77.42,103800.0,48.8051,48.8871,48.7988,48.8367,103800.0
2007-10-18 13:35:00,77.42,77.48,77.25,77.27,43800.0,48.8367,48.8745,48.7294,48.742,43800.0
2007-10-18 13:40:00,77.26,77.45,77.24,77.34,42200.0,48.7357,48.8556,48.7231,48.7862,42200.0
2007-10-18 13:45:00,77.35,77.35,77.19,77.27,47100.0,48.7925,48.7925,48.6916,48.742,47100.0
2007-10-18 13:50:00,77.3,77.49,77.3,77.47,42400.0,48.761,48.8808,48.761,48.8682,42400.0
2007-10-18 13:55:00,77.47,77.54,77.41,77.43,63000.0,48.8682,48.9124,48.8304,48.843,63000.0
2007-10-18 14:00:00,77.43,77.48,77.32,77.45,88500.0,48.843,48.8745,48.7736,48.8556,88500.0
2007-10-18 14:05:00,77.46,77.48,77.37,77.43,64000.0,48.8619,48.8745,48.8051,48.843,64000.0
2007-10-18 14:10:00,77.43,77.55,77.42,77.46,50200.0,48.843,48.9187,48.8367,48.8619,50200.0
2007-10-18 14:15:00,77.46,77.46,77.15,77.42,65800.0,48.8619,48.8619,48.6664,48.8367,65800.0
2007-10-18 14:20:00,77.42,77.49,77.25,77.44,66400.0,48.8367,48.8808,48.7294,48.8493,66400.0
2007-10-18 14:25:00,77.44,77.46,77.32,77.32,58400.0,48.8493,48.8619,48.7736,48.7736,58400.0
2007-10-18 14:30:00,77.33,77.33,77.11,77.17,100500.0,48.7799,48.7799,48.6411,48.679,100500.0
2007-10-18 14:35:00,77.17,77.24,77.16,77.18,66200.0,48.679,48.7231,48.6727,48.6853,66200.0
2007-10-18 14:40:00,77.19,77.36,77.17,77.33,85500.0,48.6916,48.7988,48.679,48.7799,85500.0
2007-10-18 14:45:00,77.33,77.36,77.24,77.26,53300.0,48.7799,48.7988,48.7231,48.7357,53300.0
2007-10-18 14:50:00,77.26,77.37,77.22,77.34,45200.0,48.7357,48.8051,48.7105,48.7862,45200.0
2007-10-18 14:55:00,77.34,77.4,77.3,77.35,70500.0,48.7862,48.8241,48.761,48.7925,70500.0
2007-10-18 15:00:00,77.36,77.7,77.34,77.7,79500.0,48.7988,49.0133,48.7862,49.0133,79500.0
2007-10-18 15:05:00,77.71,77.73,77.6,77.72,71300.0,49.0196,49.0322,48.9502,49.0259,71300.0
2007-10-18 15:10:00,77.72,77.75,77.65,77.69,122500.0,49.0259,49.0448,48.9818,49.007,122500.0
2007-10-18 15:15:00,77.69,77.74,77.62,77.69,82000.0,49.007,49.0385,48.9628,49.007,82000.0
2007-10-18 15:20:00,77.69,77.69,77.54,77.57,91600.0,49.007,49.007,48.9124,48.9313,91600.0
2007-10-18 15:25:00,77.57,77.63,77.48,77.59,72400.0,48.9313,48.9691,48.8745,48.9439,72400.0
2007-10-18 15:30:00,77.59,77.62,77.29,77.36,160400.0,48.9439,48.9628,48.7547,48.7988,160400.0
2007-10-18 15:35:00,77.36,77.61,77.34,77.56,111300.0,48.7988,48.9565,48.7862,48.925,111300.0
2007-10-18 15:40:00,77.55,77.58,77.33,77.35,123500.0,48.9187,48.9376,48.7799,48.7925,123500.0
2007-10-18 15:45:00,77.35,77.38,77.22,77.34,159700.0,48.7925,48.8114,48.7105,48.7862,159700.0
2007-10-18 15:50:00,77.33,77.52,77.33,77.49,171700.0,48.7799,48.8997,48.7799,48.8808,171700.0
2007-10-18 15:55:00,77.48,77.73,77.44,77.65,193500.0,48.8745,49.0322,48.8493,48.9818,193500.0
2007-10-19 09:30:00,74.61,75.41,74.3,74.96,1298300.0,47.0641,47.5688,46.8686,47.2849,1298300.0
2007-10-19 09:35:00,74.95,75.36,74.84,74.93,775800.0,47.2786,47.5372,47.2092,47.266,775800.0
2007-10-19 09:40:00,74.89,75.46,74.88,75.34,457500.0,47.2407,47.6003,47.2344,47.5246,457500.0
2007-10-19 09:45:00,75.34,75.7,75.04,75.28,562800.0,47.5246,47.7517,47.3354,47.4868,562800.0
2007-10-19 09:50:00,75.25,75.33,74.9,74.96,418100.0,47.4678,47.5183,47.247,47.2849,418100.0
2007-10-19 09:55:00,74.94,75.1,74.72,74.74,389600.0,47.2723,47.3732,47.1335,47.1461,389600.0
2007-10-19 10:00:00,74.74,74.78,74.5,74.76,410000.0,47.1461,47.1714,46.9947,47.1587,410000.0
2007-10-19 10:05:00,74.77,74.85,74.47,74.8,423200.0,47.165,47.2155,46.9758,47.184,423200.0
2007-10-19 10:10:00,74.83,75.15,74.74,74.96,301800.0,47.2029,47.4047,47.1461,47.2849,301800.0
2007-10-19 10:15:00,74.96,75.0,74.78,74.82,156200.0,47.2849,47.3101,47.1714,47.1966,156200.0
2007-10-19 10:20:00,74.82,74.9,74.79,74.9,137100.0,47.1966,47.247,47.1777,47.247,137100.0
2007-10-19 10:25:00,74.9,75.2,74.87,75.01,333600.0,47.247,47.4363,47.2281,47.3164,333600.0
2007-10-19 10:30:00,75.01,75.03,74.53,74.57,255500.0,47.3164,47.3291,47.0137,47.0389,255500.0
2007-10-19 10:35:00,74.59,74.97,74.57,74.87,229500.0,47.0515,47.2912,47.0389,47.2281,229500.0
2007-10-19 10:40:00,74.87,74.87,74.75,74.8,188200.0,47.2281,47.2281,47.1524,47.184,188200.0
2007-10-19 10:45:00,74.79,74.89,74.67,74.86,276800.0,47.1777,47.2407,47.102,47.2218,276800.0
2007-10-19 10:50:00,74.85,74.89,74.78,74.8,167700.0,47.2155,47.2407,47.1714,47.184,167700.0
2007-10-19 10:55:00,74.8,75.0,74.71,74.8,267800.0,47.184,47.3101,47.1272,47.184,267800.0
2007-10-19 11:00:00,74.79,75.01,74.79,74.89,143800.0,47.1777,47.3164,47.1777,47.2407,143800.0
2007-10-19 11:05:00,74.88,75.65,74.85,74.94,189400.0,47.2344,47.7202,47.2155,47.2723,189400.0
2007-10-19 11:10:00,74.94,75.03,74.84,74.98,219300.0,47.2723,47.3291,47.2092,47.2975,219300.0
2007-10-19 11:15:00,74.98,75.11,74.84,74.97,175600.0,47.2975,47.3795,47.2092,47.2912,175600.0
2007-10-19 11:20:00,74.97,75.01,74.87,74.98,214600.0,47.2912,47.3164,47.2281,47.2975,214600.0
2007-10-19 11:25:00,74.98,75.07,74.93,75.0,135800.0,47.2975,47.3543,47.266,47.3101,135800.0
2007-10-19 11:30:00,75.0,75.05,74.8,74.96,249300.0,47.3101,47.3417,47.184,47.2849,249300.0
2007-10-19 11:35:00,74.97,74.99,74.71,74.74,174500.0,47.2912,47.3038,47.1272,47.1461,174500.0
2007-10-19 11:40:00,74.72,74.85,74.71,74.85,93600.0,47.1335,47.2155,47.1272,47.2155,93600.0
2007-10-19 11:45:00,74.85,74.98,74.76,74.96,198300.0,47.2155,47.2975,47.1587,47.2849,198300.0
2007-10-19 11:50:00,74.96,75.19,74.9,74.95,264600.0,47.2849,47.43,47.247,47.2786,264600.0
2007-10-19 11:55:00,74.95,75.0,74.75,74.85,191500.0,47.2786,47.3101,47.1524,47.2155,191500.0
2007-10-19 12:00:00,74.85,74.91,74.72,74.91,148100.0,47.2155,47.2534,47.1335,47.2534,148100.0
2007-10-19 12:05:00,74.9,74.95,74.84,74.89,224700.0,47.247,47.2786,47.2092,47.2407,224700.0
2007-10-19 12:10:00,74.9,74.9,74.75,74.83,143900.0,47.247,47.247,47.1524,47.2029,143900.0
2007-10-19 12:15:00,74.83,74.94,74.81,74.83,70700.0,47.2029,47.2723,47.1903,47.2029,70700.0
2007-10-19 12:20:00,74.84,74.85,74.8,74.81,105900.0,47.2092,47.2155,47.184,47.1903,105900.0
2007-10-19 12:25:00,74.81,74.92,74.79,74.81,59400.0,47.1903,47.2597,47.1777,47.1903,59400.0
2007-10-19 12:30:00,74.82,74.97,74.75,74.86,72200.0,47.1966,47.2912,47.1524,47.2218,72200.0
2007-10-19 12:35:00,74.85,74.9,74.82,74.88,28700.0,47.2155,47.247,47.1966,47.2344,28700.0
2007-10-19 12:40:00,74.88,74.93,74.8,74.82,59500.0,47.2344,47.266,47.184,47.1966,59500.0
2007-10-19 12:45:00,74.82,74.9,74.8,74.8,76100.0,47.1966,47.247,47.184,47.184,76100.0
2007-10-19 12:50:00,74.8,74.82,74.74,74.75,66600.0,47.184,47.1966,47.1461,47.1524,66600.0
2007-10-19 12:55:00,74.75,74.8,74.74,74.74,74300.0,47.1524,47.184,47.1461,47.1461,74300.0
2007-10-19 13:00:00,74.76,74.77,74.7,74.75,109800.0,47.1587,47.165,47.1209,47.1524,109800.0
2007-10-19 13:05:00,74.75,74.78,74.68,74.77,64300.0,47.1524,47.1714,47.1083,47.165,64300.0
2007-10-19 13:10:00,74.77,74.8,74.71,74.75,69200.0,47.165,47.184,47.1272,47.1524,69200.0
2007-10-19 13:15:00,74.77,74.87,74.74,74.86,82600.0,47.165,47.2281,47.1461,47.2218,82600.0
2007-10-19 13:20:00,74.86,74.9,74.82,74.87,91600.0,47.2218,47.247,47.1966,47.2281,91600.0
2007-10-19 13:25:00,74.89,74.9,74.83,74.88,105600.0,47.2407,47.247,47.2029,47.2344,105600.0
2007-10-19 13:30:00,74.88,74.9,74.85,74.86,75000.0,47.2344,47.247,47.2155,47.2218,75000.0
2007-10-19 13:35:00,74.86,74.87,74.82,74.84,91500.0,47.2218,47.2281,47.1966,47.2092,91500.0
2007-10-19 13:40:00,74.84,74.87,74.79,74.85,86800.0,47.2092,47.2281,47.1777,47.2155,86800.0
2007-10-19 13:45:00,74.85,74.87,74.81,74.82,63600.0,47.2155,47.2281,47.1903,47.1966,63600.0
2007-10-19 13:50:00,74.83,74.9,74.83,74.88,116400.0,47.2029,47.247,47.2029,47.2344,116400.0
2007-10-19 13:55:00,74.89,75.0,74.84,74.88,113100.0,47.2407,47.3101,47.2092,47.2344,113100.0
2007-10-19 14:00:00,74.88,74.9,74.74,74.78,94600.0,47.2344,47.247,47.1461,47.1714,94600.0
2007-10-19 14:05:00,74.78,74.87,74.55,74.63,266200.0,47.1714,47.2281,47.0263,47.0767,266200.0
2007-10-19 14:10:00,74.63,74.69,74.44,74.45,209200.0,47.0767,47.1146,46.9569,46.9632,209200.0
2007-10-19 14:15:00,74.44,74.46,74.3,74.37,175200.0,46.9569,46.9695,46.8686,46.9127,175200.0
2007-10-19 14:20:00,74.35,74.36,74.0,74.15,284100.0,46.9001,46.9064,46.6793,46.7739,284100.0
2007-10-19 14:25:00,74.14,74.15,73.9,73.99,362000.0,46.7676,46.7739,46.6162,46.673,362000.0
2007-10-19 14:30:00,73.99,74.18,73.95,74.12,187200.0,46.673,46.7929,46.6478,46.755,187200.0
2007-10-19 14:35:00,74.12,74.12,73.89,73.91,140000.0,46.755,46.755,46.6099,46.6226,140000.0
2007-10-19 14:40:00,73.91,73.97,73.49,73.57,270000.0,46.6226,46.6604,46.3576,46.4081,270000.0
2007-10-19 14:45:00,73.57,73.71,73.43,73.58,204500.0,46.4081,46.4964,46.3198,46.4144,204500.0
2007-10-19 14:50:00,73.59,73.62,73.43,73.46,208400.0,46.4207,46.4396,46.3198,46.3387,208400.0
2007-10-19 14:55:00,73.45,73.8,73.43,73.43,339100.0,46.3324,46.5532,46.3198,46.3198,339100.0
2007-10-19 15:00:00,73.44,73.78,73.43,73.52,184800.0,46.3261,46.5406,46.3198,46.3765,184800.0
2007-10-19 15:05:00,73.52,73.56,73.44,73.46,131700.0,46.3765,46.4018,46.3261,46.3387,131700.0
2007-10-19 15:10:00,73.48,73.48,73.22,73.29,294700.0,46.3513,46.3513,46.1873,46.2315,294700.0
2007-10-19 15:15:00,73.3,73.35,73.03,73.2,281400.0,46.2378,46.2693,46.0675,46.1747,281400.0
2007-10-19 15:20:00,73.23,73.24,72.85,72.9,389100.0,46.1936,46.1999,45.9539,45.9854,389100.0
2007-10-19 15:25:00,72.91,73.15,72.8,73.03,320500.0,45.9918,46.1431,45.9224,46.0675,320500.0
2007-10-19 15:30:00,73.03,73.13,72.95,73.1,241200.0,46.0675,46.1305,46.017,46.1116,241200.0
2007-10-19 15:35:00,73.1,73.71,73.1,73.71,378700.0,46.1116,46.4964,46.1116,46.4964,378700.0
2007-10-19 15:40:00,73.7,73.76,73.38,73.39,333100.0,46.4901,46.5279,46.2882,46.2945,333100.0
2007-10-19 15:45:00,73.4,73.48,73.21,73.23,327900.0,46.3008,46.3513,46.181,46.1936,327900.0
2007-10-19 15:50:00,73.22,73.38,73.21,73.35,445100.0,46.1873,46.2882,46.181,46.2693,445100.0
2007-10-19 15:55:00,73.35,73.65,73.18,73.4,602200.0,46.2693,46.4585,46.1621,46.3008,602200.0
2007-10-22 09:30:00,72.65,72.65,71.63,72.24,466800.0,45.8277,45.8277,45.1843,45.5691,466800.0
2007-10-22 09:35:00,72.21,72.4,71.9,72.26,360400.0,45.5502,45.67,45.3546,45.5817,360400.0
2007-10-22 09:40:00,72.25,72.96,72.0,72.94,255000.0,45.5754,46.0233,45.4177,46.0107,255000.0
2007-10-22 09:45:00,72.94,73.16,72.7,73.01,528100.0,46.0107,46.1495,45.8593,46.0548,528100.0
2007-10-22 09:50:00,73.05,73.9,73.04,73.77,255800.0,46.0801,46.6162,46.0738,46.5342,255800.0
2007-10-22 09:55:00,73.76,73.8,73.42,73.49,251400.0,46.5279,46.5532,46.3135,46.3576,251400.0
2007-10-22 10:00:00,73.51,73.66,73.04,73.17,150000.0,46.3702,46.4649,46.0738,46.1558,150000.0
2007-10-22 10:05:00,73.15,73.87,73.14,73.63,246400.0,46.1431,46.5973,46.1368,46.4459,246400.0
2007-10-22 10:10:00,73.63,73.94,73.57,73.81,147600.0,46.4459,46.6415,46.4081,46.5595,147600.0
2007-10-22 10:15:00,73.82,74.11,73.82,74.0,225300.0,46.5658,46.7487,46.5658,46.6793,225300.0
2007-10-22 10:20:00,74.01,74.07,73.68,73.71,207200.0,46.6856,46.7235,46.4775,46.4964,207200.0
2007-10-22 10:25:00,73.69,73.69,73.3,73.38,144000.0,46.4838,46.4838,46.2378,46.2882,144000.0
2007-10-22 10:30:00,73.4,73.5,73.26,73.32,152100.0,46.3008,46.3639,46.2125,46.2504,152100.0
2007-10-22 10:35:00,73.31,73.47,73.29,73.38,75400.0,46.2441,46.345,46.2315,46.2882,75400.0
2007-10-22 10:40:00,73.36,73.54,73.33,73.47,131500.0,46.2756,46.3892,46.2567,46.345,131500.0
2007-10-22 10:45:00,73.47,73.49,73.25,73.26,134200.0,46.345,46.3576,46.2062,46.2125,134200.0
2007-10-22 10:50:00,73.27,73.37,73.06,73.06,130700.0,46.2188,46.2819,46.0864,46.0864,130700.0
2007-10-22 10:55:00,73.07,73.12,72.9,72.98,157500.0,46.0927,46.1242,45.9854,46.0359,157500.0
2007-10-22 11:00:00,72.98,73.16,72.82,72.86,167900.0,46.0359,46.1495,45.935,45.9602,167900.0
2007-10-22 11:05:00,72.88,72.88,72.58,72.7,184100.0,45.9728,45.9728,45.7836,45.8593,184100.0
2007-10-22 11:10:00,72.7,72.92,72.68,72.92,99700.0,45.8593,45.9981,45.8467,45.9981,99700.0
2007-10-22 11:15:00,72.91,72.93,72.73,72.77,63900.0,45.9918,46.0044,45.8782,45.9034,63900.0
2007-10-22 11:20:00,72.77,73.26,72.75,73.21,84300.0,45.9034,46.2125,45.8908,46.181,84300.0
2007-10-22 11:25:00,73.22,73.25,72.95,72.97,114900.0,46.1873,46.2062,46.017,46.0296,114900.0
2007-10-22 11:30:00,72.97,73.08,72.89,72.97,90700.0,46.0296,46.099,45.9791,46.0296,90700.0
2007-10-22 11:35:00,72.97,72.97,72.87,72.91,59000.0,46.0296,46.0296,45.9665,45.9918,59000.0
2007-10-22 11:40:00,72.91,73.06,72.91,73.01,71300.0,45.9918,46.0864,45.9918,46.0548,71300.0
2007-10-22 11:45:00,73.01,73.02,72.75,72.99,66800.0,46.0548,46.0611,45.8908,46.0422,66800.0
2007-10-22 11:50:00,72.99,73.13,72.82,72.89,80000.0,46.0422,46.1305,45.935,45.9791,80000.0
2007-10-22 11:55:00,72.89,73.08,72.84,73.04,56400.0,45.9791,46.099,45.9476,46.0738,56400.0
2007-10-22 12:00:00,73.06,73.07,72.86,72.94,49700.0,46.0864,46.0927,45.9602,46.0107,49700.0
2007-10-22 12:05:00,72.94,73.7,72.92,72.97,522700.0,46.0107,46.4901,45.9981,46.0296,522700.0
2007-10-22 12:10:00,72.97,73.0,72.93,72.98,129700.0,46.0296,46.0485,46.0044,46.0359,129700.0
2007-10-22 12:15:00,72.98,72.99,72.75,72.77,85000.0,46.0359,46.0422,45.8908,45.9034,85000.0
2007-10-22 12:20:00,72.78,73.09,72.76,73.09,84600.0,45.9097,46.1053,45.8971,46.1053,84600.0
2007-10-22 12:25:00,73.1,73.36,73.09,73.31,69400.0,46.1116,46.2756,46.1053,46.2441,69400.0
2007-10-22 12:30:00,73.32,73.55,73.32,73.46,89100.0,46.2504,46.3955,46.2504,46.3387,89100.0
2007-10-22 12:35:00,73.44,73.46,73.11,73.13,57700.0,46.3261,46.3387,46.1179,46.1305,57700.0
2007-10-22 12:40:00,73.12,73.2,73.01,73.16,67500.0,46.1242,46.1747,46.0548,46.1495,67500.0
2007-10-22 12:45:00,73.16,73.31,73.08,73.28,45300.0,46.1495,46.2441,46.099,46.2252,45300.0
2007-10-22 12:50:00,73.27,73.44,73.27,73.32,50600.0,46.2188,46.3261,46.2188,46.2504,50600.0
2007-10-22 12:55:00,73.33,73.51,73.32,73.41,85800.0,46.2567,46.3702,46.2504,46.3072,85800.0
2007-10-22 13:00:00,73.4,73.54,73.38,73.51,103000.0,46.3008,46.3892,46.2882,46.3702,103000.0
2007-10-22 13:05:00,73.51,73.62,73.37,73.6,104200.0,46.3702,46.4396,46.2819,46.427,104200.0
2007-10-22 13:10:00,73.6,73.73,73.58,73.71,58900.0,46.427,46.509,46.4144,46.4964,58900.0
2007-10-22 13:15:00,73.68,73.69,73.58,73.64,35000.0,46.4775,46.4838,46.4144,46.4522,35000.0
2007-10-22 13:20:00,73.65,73.65,73.53,73.54,33900.0,46.4585,46.4585,46.3829,46.3892,33900.0
2007-10-22 13:25:00,73.54,73.67,73.52,73.56,72400.0,46.3892,46.4712,46.3765,46.4018,72400.0
2007-10-22 13:30:00,73.58,73.75,73.56,73.7,33600.0,46.4144,46.5216,46.4018,46.4901,33600.0
2007-10-22 13:35:00,73.69,73.71,73.56,73.57,37600.0,46.4838,46.4964,46.4018,46.4081,37600.0
2007-10-22 13:40:00,73.56,73.59,73.49,73.49,34000.0,46.4018,46.4207,46.3576,46.3576,34000.0
2007-10-22 13:45:00,73.48,73.53,73.3,73.36,71800.0,46.3513,46.3829,46.2378,46.2756,71800.0
2007-10-22 13:50:00,73.36,73.46,73.36,73.4,53100.0,46.2756,46.3387,46.2756,46.3008,53100.0
2007-10-22 13:55:00,73.41,73.46,73.38,73.38,31900.0,46.3072,46.3387,46.2882,46.2882,31900.0
2007-10-22 14:00:00,73.4,73.44,73.38,73.44,31300.0,46.3008,46.3261,46.2882,46.3261,31300.0
2007-10-22 14:05:00,73.43,73.65,73.42,73.57,91600.0,46.3198,46.4585,46.3135,46.4081,91600.0
2007-10-22 14:10:00,73.57,73.63,73.51,73.52,94300.0,46.4081,46.4459,46.3702,46.3765,94300.0
2007-10-22 14:15:00,73.5,73.53,73.38,73.5,60900.0,46.3639,46.3829,46.2882,46.3639,60900.0
2007-10-22 14:20:00,73.49,73.55,73.44,73.53,126400.0,46.3576,46.3955,46.3261,46.3829,126400.0
2007-10-22 14:25:00,73.51,73.67,73.16,73.26,109700.0,46.3702,46.4712,46.1495,46.2125,109700.0
2007-10-22 14:30:00,73.29,73.53,73.27,73.4,51600.0,46.2315,46.3829,46.2188,46.3008,51600.0
2007-10-22 14:35:00,73.39,73.47,73.13,73.27,67200.0,46.2945,46.345,46.1305,46.2188,67200.0
2007-10-22 14:40:00,73.25,73.27,73.09,73.16,65400.0,46.2062,46.2188,46.1053,46.1495,65400.0
2007-10-22 14:45:00,73.14,73.27,73.04,73.27,104000.0,46.1368,46.2188,46.0738,46.2188,104000.0
2007-10-22 14:50:00,73.27,73.27,73.03,73.19,82000.0,46.2188,46.2188,46.0675,46.1684,82000.0
2007-10-22 14:55:00,73.2,73.25,73.07,73.13,90600.0,46.1747,46.2062,46.0927,46.1305,90600.0
2007-10-22 15:00:00,73.11,73.2,72.96,72.99,148100.0,46.1179,46.1747,46.0233,46.0422,148100.0
2007-10-22 15:05:00,72.99,73.11,72.94,73.01,112200.0,46.0422,46.1179,46.0107,46.0548,112200.0
2007-10-22 15:10:00,73.02,73.08,72.9,72.99,122000.0,46.0611,46.099,45.9854,46.0422,122000.0
2007-10-22 15:15:00,72.99,73.05,72.88,72.91,152300.0,46.0422,46.0801,45.9728,45.9918,152300.0
2007-10-22 15:20:00,72.92,72.95,72.85,72.88,64600.0,45.9981,46.017,45.9539,45.9728,64600.0
2007-10-22 15:25:00,72.88,73.09,72.81,72.99,114300.0,45.9728,46.1053,45.9287,46.0422,114300.0
2007-10-22 15:30:00,72.97,73.17,72.97,73.1,68000.0,46.0296,46.1558,46.0296,46.1116,68000.0
2007-10-22 15:35:00,73.1,73.24,73.02,73.02,91700.0,46.1116,46.1999,46.0611,46.0611,91700.0
2007-10-22 15:40:00,73.02,73.24,72.98,73.06,154600.0,46.0611,46.1999,46.0359,46.0864,154600.0
2007-10-22 15:45:00,73.06,73.21,72.95,73.19,370500.0,46.0864,46.181,46.017,46.1684,370500.0
2007-10-22 15:50:00,73.2,73.46,73.14,73.32,136200.0,46.1747,46.3387,46.1368,46.2504,136200.0
2007-10-22 15:55:00,73.33,73.55,73.31,73.5,302300.0,46.2567,46.3955,46.2441,46.3639,302300.0
2007-10-23 09:30:00,73.8,74.01,73.8,73.87,146700.0,46.5532,46.6856,46.5532,46.5973,146700.0
2007-10-23 09:35:00,73.86,73.89,73.52,73.8,150100.0,46.591,46.6099,46.3765,46.5532,150100.0
2007-10-23 09:40:00,73.83,73.95,73.62,73.7,125800.0,46.5721,46.6478,46.4396,46.4901,125800.0
2007-10-23 09:45:00,73.67,73.78,73.51,73.65,127400.0,46.4712,46.5406,46.3702,46.4585,127400.0
2007-10-23 09:50:00,73.65,73.8,73.54,73.7,100000.0,46.4585,46.5532,46.3892,46.4901,100000.0
2007-10-23 09:55:00,73.7,73.8,73.5,73.62,180900.0,46.4901,46.5532,46.3639,46.4396,180900.0
2007-10-23 10:00:00,73.61,73.67,73.51,73.56,150000.0,46.4333,46.4712,46.3702,46.4018,150000.0
2007-10-23 10:05:00,73.56,73.77,73.51,73.67,73500.0,46.4018,46.5342,46.3702,46.4712,73500.0
2007-10-23 10:10:00,73.66,73.78,73.55,73.68,57900.0,46.4649,46.5406,46.3955,46.4775,57900.0
2007-10-23 10:15:00,73.68,73.7,73.54,73.63,112300.0,46.4775,46.4901,46.3892,46.4459,112300.0
2007-10-23 10:20:00,73.63,73.7,73.54,73.62,112000.0,46.4459,46.4901,46.3892,46.4396,112000.0
2007-10-23 10:25:00,73.59,73.65,73.51,73.59,95700.0,46.4207,46.4585,46.3702,46.4207,95700.0
2007-10-23 10:30:00,73.58,73.78,73.55,73.74,64900.0,46.4144,46.5406,46.3955,46.5153,64900.0
2007-10-23 10:35:00,73.74,73.77,73.56,73.74,110200.0,46.5153,46.5342,46.4018,46.5153,110200.0
2007-10-23 10:40:00,73.74,73.74,73.6,73.73,95400.0,46.5153,46.5153,46.427,46.509,95400.0
2007-10-23 10:45:00,73.72,73.76,73.7,73.74,77500.0,46.5027,46.5279,46.4901,46.5153,77500.0
2007-10-23 10:50:00,73.73,73.73,73.5,73.51,70500.0,46.509,46.509,46.3639,46.3702,70500.0
2007-10-23 10:55:00,73.53,73.57,73.35,73.55,96800.0,46.3829,46.4081,46.2693,46.3955,96800.0
2007-10-23 11:00:00,73.55,73.63,73.46,73.5,77200.0,46.3955,46.4459,46.3387,46.3639,77200.0
2007-10-23 11:05:00,73.5,73.62,73.45,73.56,75700.0,46.3639,46.4396,46.3324,46.4018,75700.0
2007-10-23 11:10:00,73.56,73.6,73.28,73.31,95700.0,46.4018,46.427,46.2252,46.2441,95700.0
2007-10-23 11:15:00,73.31,73.52,73.31,73.36,62400.0,46.2441,46.3765,46.2441,46.2756,62400.0
2007-10-23 11:20:00,73.37,73.46,73.09,73.34,225400.0,46.2819,46.3387,46.1053,46.263,225400.0
2007-10-23 11:25:00,73.34,73.34,73.15,73.27,84700.0,46.263,46.263,46.1431,46.2188,84700.0
2007-10-23 11:30:00,73.26,73.36,73.09,73.17,180300.0,46.2125,46.2756,46.1053,46.1558,180300.0
2007-10-23 11:35:00,73.17,73.38,73.17,73.24,65300.0,46.1558,46.2882,46.1558,46.1999,65300.0
2007-10-23 11:40:00,73.23,73.41,73.2,73.41,62800.0,46.1936,46.3072,46.1747,46.3072,62800.0
2007-10-23 11:45:00,73.41,73.54,73.4,73.42,54300.0,46.3072,46.3892,46.3008,46.3135,54300.0
2007-10-23 11:50:00,73.42,73.56,73.33,73.55,44100.0,46.3135,46.4018,46.2567,46.3955,44100.0
2007-10-23 11:55:00,73.53,73.53,73.26,73.29,66300.0,46.3829,46.3829,46.2125,46.2315,66300.0
2007-10-23 12:00:00,73.3,73.58,73.3,73.46,35000.0,46.2378,46.4144,46.2378,46.3387,35000.0
2007-10-23 12:05:00,73.45,73.51,73.43,73.48,42400.0,46.3324,46.3702,46.3198,46.3513,42400.0
2007-10-23 12:10:00,73.46,73.62,73.46,73.57,41100.0,46.3387,46.4396,46.3387,46.4081,41100.0
2007-10-23 12:15:00,73.58,73.62,73.46,73.58,55800.0,46.4144,46.4396,46.3387,46.4144,55800.0
2007-10-23 12:20:00,73.62,73.74,73.61,73.7,43200.0,46.4396,46.5153,46.4333,46.4901,43200.0
2007-10-23 12:25:00,73.7,73.74,73.61,73.64,22700.0,46.4901,46.5153,46.4333,46.4522,22700.0
2007-10-23 12:30:00,73.64,73.83,73.62,73.83,40400.0,46.4522,46.5721,46.4396,46.5721,40400.0
2007-10-23 12:35:00,73.82,74.0,73.82,73.99,56100.0,46.5658,46.6793,46.5658,46.673,56100.0
2007-10-23 12:40:00,73.99,74.0,73.88,73.95,27700.0,46.673,46.6793,46.6036,46.6478,27700.0
2007-10-23 12:45:00,73.94,73.97,73.86,73.86,28200.0,46.6415,46.6604,46.591,46.591,28200.0
2007-10-23 12:50:00,73.84,73.91,73.75,73.8,36500.0,46.5784,46.6226,46.5216,46.5532,36500.0
2007-10-23 12:55:00,73.81,73.82,73.6,73.64,37500.0,46.5595,46.5658,46.427,46.4522,37500.0
2007-10-23 13:00:00,73.67,73.79,73.61,73.7,30400.0,46.4712,46.5469,46.4333,46.4901,30400.0
2007-10-23 13:05:00,73.73,73.96,73.72,73.96,37700.0,46.509,46.6541,46.5027,46.6541,37700.0
2007-10-23 13:10:00,73.98,74.0,73.91,73.99,19600.0,46.6667,46.6793,46.6226,46.673,19600.0
2007-10-23 13:15:00,74.0,74.1,73.98,74.0,54600.0,46.6793,46.7424,46.6667,46.6793,54600.0
2007-10-23 13:20:00,73.99,73.99,73.91,73.94,35900.0,46.673,46.673,46.6226,46.6415,35900.0
2007-10-23 13:25:00,73.96,73.98,73.79,73.8,34900.0,46.6541,46.6667,46.5469,46.5532,34900.0
2007-10-23 13:30:00,73.81,73.88,73.72,73.86,120800.0,46.5595,46.6036,46.5027,46.591,120800.0
2007-10-23 13:35:00,73.87,74.83,73.87,73.95,95600.0,46.5973,47.2029,46.5973,46.6478,95600.0
2007-10-23 13:40:00,73.97,74.04,73.79,74.01,61500.0,46.6604,46.7046,46.5469,46.6856,61500.0
2007-10-23 13:45:00,74.02,74.04,73.96,73.96,60500.0,46.6919,46.7046,46.6541,46.6541,60500.0
2007-10-23 13:50:00,73.97,73.98,73.89,73.95,35200.0,46.6604,46.6667,46.6099,46.6478,35200.0
2007-10-23 13:55:00,73.95,74.01,73.92,73.94,44500.0,46.6478,46.6856,46.6289,46.6415,44500.0
2007-10-23 14:00:00,73.93,74.1,73.91,74.05,119800.0,46.6352,46.7424,46.6226,46.7109,119800.0
2007-10-23 14:05:00,74.05,74.3,74.05,74.3,203600.0,46.7109,46.8686,46.7109,46.8686,203600.0
2007-10-23 14:10:00,74.3,74.42,74.25,74.29,101000.0,46.8686,46.9443,46.837,46.8623,101000.0
2007-10-23 14:15:00,74.29,74.49,74.29,74.47,84800.0,46.8623,46.9884,46.8623,46.9758,84800.0
2007-10-23 14:20:00,74.46,74.54,74.39,74.46,67600.0,46.9695,47.02,46.9253,46.9695,67600.0
2007-10-23 14:25:00,74.45,74.52,74.28,74.41,83200.0,46.9632,47.0073,46.856,46.938,83200.0
2007-10-23 14:30:00,74.38,74.39,74.09,74.09,61400.0,46.919,46.9253,46.7361,46.7361,61400.0
2007-10-23 14:35:00,74.12,74.15,74.05,74.05,37200.0,46.755,46.7739,46.7109,46.7109,37200.0
2007-10-23 14:40:00,74.04,74.18,74.04,74.15,33700.0,46.7046,46.7929,46.7046,46.7739,33700.0
2007-10-23 14:45:00,74.16,74.19,74.01,74.04,53800.0,46.7803,46.7992,46.6856,46.7046,53800.0
2007-10-23 14:50:00,74.03,74.17,74.03,74.17,37600.0,46.6983,46.7866,46.6983,46.7866,37600.0
2007-10-23 14:55:00,74.17,74.29,74.12,74.19,45400.0,46.7866,46.8623,46.755,46.7992,45400.0
2007-10-23 15:00:00,74.18,74.29,74.14,74.28,89900.0,46.7929,46.8623,46.7676,46.856,89900.0
2007-10-23 15:05:00,74.28,74.35,74.2,74.26,58300.0,46.856,46.9001,46.8055,46.8433,58300.0
2007-10-23 15:10:00,74.25,74.31,74.2,74.21,116800.0,46.837,46.8749,46.8055,46.8118,116800.0
2007-10-23 15:15:00,74.2,74.33,74.17,74.26,77200.0,46.8055,46.8875,46.7866,46.8433,77200.0
2007-10-23 15:20:00,74.26,74.41,74.21,74.3,105400.0,46.8433,46.938,46.8118,46.8686,105400.0
2007-10-23 15:25:00,74.29,74.38,74.2,74.33,139500.0,46.8623,46.919,46.8055,46.8875,139500.0
2007-10-23 15:30:00,74.33,74.44,74.29,74.36,71500.0,46.8875,46.9569,46.8623,46.9064,71500.0
2007-10-23 15:35:00,74.36,74.44,74.25,74.43,69200.0,46.9064,46.9569,46.837,46.9506,69200.0
2007-10-23 15:40:00,74.44,74.6,74.38,74.44,119900.0,46.9569,47.0578,46.919,46.9569,119900.0
2007-10-23 15:45:00,74.43,74.45,74.23,74.29,133800.0,46.9506,46.9632,46.8244,46.8623,133800.0
2007-10-23 15:50:00,74.28,74.47,74.26,74.46,118300.0,46.856,46.9758,46.8433,46.9695,118300.0
2007-10-23 15:55:00,74.46,74.53,74.38,74.5,156700.0,46.9695,47.0137,46.919,46.9947,156700.0
2007-10-24 09:30:00,74.0,74.39,74.0,74.24,183000.0,46.6793,46.9253,46.6793,46.8307,183000.0
2007-10-24 09:35:00,74.29,74.5,74.17,74.21,161300.0,46.8623,46.9947,46.7866,46.8118,161300.0
2007-10-24 09:40:00,74.27,74.41,74.06,74.32,75300.0,46.8496,46.938,46.7172,46.8812,75300.0
2007-10-24 09:45:00,74.31,74.73,74.29,74.72,129100.0,46.8749,47.1398,46.8623,47.1335,129100.0
2007-10-24 09:50:00,74.72,75.09,74.71,75.09,264200.0,47.1335,47.3669,47.1272,47.3669,264200.0
2007-10-24 09:55:00,75.09,75.1,74.96,75.03,122000.0,47.3669,47.3732,47.2849,47.3291,122000.0
2007-10-24 10:00:00,75.05,75.05,74.65,74.8,213500.0,47.3417,47.3417,47.0893,47.184,213500.0
2007-10-24 10:05:00,74.8,74.93,74.67,74.71,163900.0,47.184,47.266,47.102,47.1272,163900.0
2007-10-24 10:10:00,74.7,74.9,74.65,74.78,173600.0,47.1209,47.247,47.0893,47.1714,173600.0
2007-10-24 10:15:00,74.79,74.85,74.7,74.74,97400.0,47.1777,47.2155,47.1209,47.1461,97400.0
2007-10-24 10:20:00,74.72,75.05,74.69,75.05,193700.0,47.1335,47.3417,47.1146,47.3417,193700.0
2007-10-24 10:25:00,75.04,75.06,74.76,74.86,159000.0,47.3354,47.348,47.1587,47.2218,159000.0
2007-10-24 10:30:00,74.87,75.0,74.77,74.85,141100.0,47.2281,47.3101,47.165,47.2155,141100.0
2007-10-24 10:35:00,74.84,74.98,74.77,74.81,109800.0,47.2092,47.2975,47.165,47.1903,109800.0
2007-10-24 10:40:00,74.8,74.85,74.68,74.83,123000.0,47.184,47.2155,47.1083,47.2029,123000.0
2007-10-24 10:45:00,74.82,74.9,74.55,74.8,144000.0,47.1966,47.247,47.0263,47.184,144000.0
2007-10-24 10:50:00,74.8,74.86,74.72,74.77,154300.0,47.184,47.2218,47.1335,47.165,154300.0
2007-10-24 10:55:00,74.78,74.88,74.64,74.71,115300.0,47.1714,47.2344,47.083,47.1272,115300.0
2007-10-24 11:00:00,74.69,74.81,74.66,74.8,56600.0,47.1146,47.1903,47.0957,47.184,56600.0
2007-10-24 11:05:00,74.79,74.8,74.45,74.6,99300.0,47.1777,47.184,46.9632,47.0578,99300.0
2007-10-24 11:10:00,74.6,74.7,74.45,74.68,141800.0,47.0578,47.1209,46.9632,47.1083,141800.0
2007-10-24 11:15:00,74.67,74.7,74.36,74.48,183800.0,47.102,47.1209,46.9064,46.9821,183800.0
2007-10-24 11:20:00,74.48,74.62,74.37,74.6,312400.0,46.9821,47.0704,46.9127,47.0578,312400.0
2007-10-24 11:25:00,74.6,74.87,74.51,74.81,87800.0,47.0578,47.2281,47.001,47.1903,87800.0
2007-10-24 11:30:00,74.81,74.86,74.61,74.62,67400.0,47.1903,47.2218,47.0641,47.0704,67400.0
2007-10-24 11:35:00,74.62,74.82,74.62,74.8,58200.0,47.0704,47.1966,47.0704,47.184,58200.0
2007-10-24 11:40:00,74.8,74.8,74.61,74.77,61200.0,47.184,47.184,47.0641,47.165,61200.0
2007-10-24 11:45:00,74.76,74.85,74.61,74.76,65900.0,47.1587,47.2155,47.0641,47.1587,65900.0
2007-10-24 11:50:00,74.76,74.85,74.68,74.68,37900.0,47.1587,47.2155,47.1083,47.1083,37900.0
2007-10-24 11:55:00,74.69,74.75,74.6,74.62,90400.0,47.1146,47.1524,47.0578,47.0704,90400.0
2007-10-24 12:00:00,74.62,74.68,74.55,74.62,51000.0,47.0704,47.1083,47.0263,47.0704,51000.0
2007-10-24 12:05:00,74.62,74.8,74.58,74.8,91600.0,47.0704,47.184,47.0452,47.184,91600.0
2007-10-24 12:10:00,74.78,74.88,74.68,74.8,65400.0,47.1714,47.2344,47.1083,47.184,65400.0
2007-10-24 12:15:00,74.78,74.83,74.6,74.68,46300.0,47.1714,47.2029,47.0578,47.1083,46300.0
2007-10-24 12:20:00,74.67,74.79,74.58,74.72,143400.0,47.102,47.1777,47.0452,47.1335,143400.0
2007-10-24 12:25:00,74.71,74.8,74.7,74.75,48000.0,47.1272,47.184,47.1209,47.1524,48000.0
2007-10-24 12:30:00,74.75,74.88,74.72,74.84,57900.0,47.1524,47.2344,47.1335,47.2092,57900.0
2007-10-24 12:35:00,74.85,74.89,74.75,74.88,60700.0,47.2155,47.2407,47.1524,47.2344,60700.0
2007-10-24 12:40:00,74.89,75.0,74.84,75.0,119900.0,47.2407,47.3101,47.2092,47.3101,119900.0
2007-10-24 12:45:00,75.0,75.04,74.93,74.95,108800.0,47.3101,47.3354,47.266,47.2786,108800.0
2007-10-24 12:50:00,74.99,75.03,74.82,74.9,134100.0,47.3038,47.3291,47.1966,47.247,134100.0
2007-10-24 12:55:00,74.9,74.91,74.85,74.85,50500.0,47.247,47.2534,47.2155,47.2155,50500.0
2007-10-24 13:00:00,74.86,74.93,74.75,74.75,75300.0,47.2218,47.266,47.1524,47.1524,75300.0
2007-10-24 13:05:00,74.75,75.01,74.74,75.0,52200.0,47.1524,47.3164,47.1461,47.3101,52200.0
2007-10-24 13:10:00,75.01,75.05,74.97,75.02,31300.0,47.3164,47.3417,47.2912,47.3227,31300.0
2007-10-24 13:15:00,75.02,75.03,74.77,74.84,69400.0,47.3227,47.3291,47.165,47.2092,69400.0
2007-10-24 13:20:00,74.83,74.86,74.76,74.86,56900.0,47.2029,47.2218,47.1587,47.2218,56900.0
2007-10-24 13:25:00,74.86,75.01,74.8,74.97,52000.0,47.2218,47.3164,47.184,47.2912,52000.0
2007-10-24 13:30:00,74.95,75.01,74.94,75.0,49200.0,47.2786,47.3164,47.2723,47.3101,49200.0
2007-10-24 13:35:00,75.0,75.03,74.86,74.86,55000.0,47.3101,47.3291,47.2218,47.2218,55000.0
2007-10-24 13:40:00,74.85,75.0,74.81,74.83,114800.0,47.2155,47.3101,47.1903,47.2029,114800.0
2007-10-24 13:45:00,74.84,75.01,74.81,74.94,56300.0,47.2092,47.3164,47.1903,47.2723,56300.0
2007-10-24 13:50:00,74.93,74.99,74.8,74.81,50000.0,47.266,47.3038,47.184,47.1903,50000.0
2007-10-24 13:55:00,74.81,74.96,74.77,74.95,75100.0,47.1903,47.2849,47.165,47.2786,75100.0
2007-10-24 14:00:00,74.97,74.98,74.78,74.85,96800.0,47.2912,47.2975,47.1714,47.2155,96800.0
2007-10-24 14:05:00,74.85,74.87,74.76,74.76,51300.0,47.2155,47.2281,47.1587,47.1587,51300.0
2007-10-24 14:10:00,74.76,74.98,74.75,74.88,100400.0,47.1587,47.2975,47.1524,47.2344,100400.0
2007-10-24 14:15:00,74.89,74.98,74.8,74.9,66200.0,47.2407,47.2975,47.184,47.247,66200.0
2007-10-24 14:20:00,74.91,75.15,74.91,75.06,119300.0,47.2534,47.4047,47.2534,47.348,119300.0
2007-10-24 14:25:00,75.06,75.35,74.93,75.29,220400.0,47.348,47.5309,47.266,47.4931,220400.0
2007-10-24 14:30:00,75.27,75.42,75.17,75.33,122000.0,47.4804,47.5751,47.4174,47.5183,122000.0
2007-10-24 14:35:00,75.32,75.36,75.14,75.22,79800.0,47.512,47.5372,47.3984,47.4489,79800.0
2007-10-24 14:40:00,75.24,75.32,75.15,75.25,81900.0,47.4615,47.512,47.4047,47.4678,81900.0
2007-10-24 14:45:00,75.24,75.34,75.21,75.32,54000.0,47.4615,47.5246,47.4426,47.512,54000.0
2007-10-24 14:50:00,75.3,75.52,75.26,75.52,137200.0,47.4994,47.6381,47.4741,47.6381,137200.0
2007-10-24 14:55:00,75.51,75.62,75.39,75.51,115700.0,47.6318,47.7012,47.5561,47.6318,115700.0
2007-10-24 15:00:00,75.51,75.65,75.43,75.57,119600.0,47.6318,47.7202,47.5814,47.6697,119600.0
2007-10-24 15:05:00,75.54,75.7,75.49,75.69,95200.0,47.6508,47.7517,47.6192,47.7454,95200.0
2007-10-24 15:10:00,75.7,75.98,75.64,75.89,170200.0,47.7517,47.9283,47.7138,47.8715,170200.0
2007-10-24 15:15:00,75.91,75.98,75.65,75.66,125300.0,47.8842,47.9283,47.7202,47.7265,125300.0
2007-10-24 15:20:00,75.65,75.72,75.43,75.49,145700.0,47.7202,47.7643,47.5814,47.6192,145700.0
2007-10-24 15:25:00,75.49,75.7,75.4,75.7,169600.0,47.6192,47.7517,47.5625,47.7517,169600.0
2007-10-24 15:30:00,75.7,75.71,75.37,75.51,203100.0,47.7517,47.758,47.5435,47.6318,203100.0
2007-10-24 15:35:00,75.5,75.57,75.36,75.57,172400.0,47.6255,47.6697,47.5372,47.6697,172400.0
2007-10-24 15:40:00,75.56,75.74,75.5,75.5,179700.0,47.6634,47.7769,47.6255,47.6255,179700.0
2007-10-24 15:45:00,75.49,75.59,75.44,75.58,162600.0,47.6192,47.6823,47.5877,47.676,162600.0
2007-10-24 15:50:00,75.58,75.78,75.52,75.78,207200.0,47.676,47.8022,47.6381,47.8022,207200.0
2007-10-24 15:55:00,75.75,75.98,75.73,75.79,230800.0,47.7832,47.9283,47.7706,47.8085,230800.0
2007-10-25 09:30:00,75.24,75.85,74.87,74.99,163200.0,47.4615,47.8463,47.2281,47.3038,163200.0
2007-10-25 09:35:00,74.99,75.25,74.77,74.96,109200.0,47.3038,47.4678,47.165,47.2849,109200.0
2007-10-25 09:40:00,75.0,75.01,74.68,74.72,148300.0,47.3101,47.3164,47.1083,47.1335,148300.0
2007-10-25 09:45:00,74.71,74.79,74.34,74.58,161800.0,47.1272,47.1777,46.8938,47.0452,161800.0
2007-10-25 09:50:00,74.58,74.66,74.42,74.56,136700.0,47.0452,47.0957,46.9443,47.0326,136700.0
2007-10-25 09:55:00,74.53,74.63,74.44,74.47,107800.0,47.0137,47.0767,46.9569,46.9758,107800.0
2007-10-25 10:00:00,74.46,74.79,74.44,74.69,115700.0,46.9695,47.1777,46.9569,47.1146,115700.0
2007-10-25 10:05:00,74.7,75.03,74.65,74.74,135600.0,47.1209,47.3291,47.0893,47.1461,135600.0
2007-10-25 10:10:00,74.75,75.1,74.74,75.06,156900.0,47.1524,47.3732,47.1461,47.348,156900.0
2007-10-25 10:15:00,75.06,75.2,75.02,75.19,157800.0,47.348,47.4363,47.3227,47.43,157800.0
2007-10-25 10:20:00,75.18,75.2,74.83,74.93,108900.0,47.4237,47.4363,47.2029,47.266,108900.0
2007-10-25 10:25:00,74.92,74.92,74.69,74.85,41400.0,47.2597,47.2597,47.1146,47.2155,41400.0
2007-10-25 10:30:00,74.86,74.9,74.57,74.6,59000.0,47.2218,47.247,47.0389,47.0578,59000.0
2007-10-25 10:35:00,74.6,74.65,74.43,74.47,114300.0,47.0578,47.0893,46.9506,46.9758,114300.0
2007-10-25 10:40:00,74.47,74.47,74.39,74.41,74500.0,46.9758,46.9758,46.9253,46.938,74500.0
2007-10-25 10:45:00,74.41,74.42,74.24,74.24,101000.0,46.938,46.9443,46.8307,46.8307,101000.0
2007-10-25 10:50:00,74.24,74.34,74.2,74.23,86800.0,46.8307,46.8938,46.8055,46.8244,86800.0
2007-10-25 10:55:00,74.22,74.35,74.15,74.27,80200.0,46.8181,46.9001,46.7739,46.8496,80200.0
2007-10-25 11:00:00,74.28,74.37,73.93,73.98,121100.0,46.856,46.9127,46.6352,46.6667,121100.0
2007-10-25 11:05:00,73.98,74.06,73.92,74.03,84900.0,46.6667,46.7172,46.6289,46.6983,84900.0
2007-10-25 11:10:00,74.05,74.11,74.0,74.05,54400.0,46.7109,46.7487,46.6793,46.7109,54400.0
2007-10-25 11:15:00,74.05,74.05,73.83,73.92,69200.0,46.7109,46.7109,46.5721,46.6289,69200.0
2007-10-25 11:20:00,73.9,73.97,73.83,73.97,73200.0,46.6162,46.6604,46.5721,46.6604,73200.0
2007-10-25 11:25:00,73.98,74.1,73.82,73.95,156000.0,46.6667,46.7424,46.5658,46.6478,156000.0
2007-10-25 11:30:00,73.96,74.09,73.95,74.04,43800.0,46.6541,46.7361,46.6478,46.7046,43800.0
2007-10-25 11:35:00,74.04,74.04,73.82,73.82,56600.0,46.7046,46.7046,46.5658,46.5658,56600.0
2007-10-25 11:40:00,73.82,73.99,73.81,73.93,53500.0,46.5658,46.673,46.5595,46.6352,53500.0
2007-10-25 11:45:00,73.93,74.08,73.93,74.0,34300.0,46.6352,46.7298,46.6352,46.6793,34300.0
2007-10-25 11:50:00,74.03,74.07,73.93,74.03,53400.0,46.6983,46.7235,46.6352,46.6983,53400.0
2007-10-25 11:55:00,74.03,74.03,73.93,73.93,62700.0,46.6983,46.6983,46.6352,46.6352,62700.0
2007-10-25 12:00:00,73.93,73.94,73.81,73.88,100600.0,46.6352,46.6415,46.5595,46.6036,100600.0
2007-10-25 12:05:00,73.91,73.94,73.77,73.92,89100.0,46.6226,46.6415,46.5342,46.6289,89100.0
2007-10-25 12:10:00,73.92,73.95,73.78,73.95,95900.0,46.6289,46.6478,46.5406,46.6478,95900.0
2007-10-25 12:15:00,73.94,73.95,73.87,73.94,42300.0,46.6415,46.6478,46.5973,46.6415,42300.0
2007-10-25 12:20:00,73.93,74.08,73.85,74.03,57900.0,46.6352,46.7298,46.5847,46.6983,57900.0
2007-10-25 12:25:00,74.03,74.16,73.91,74.08,83000.0,46.6983,46.7803,46.6226,46.7298,83000.0
2007-10-25 12:30:00,74.08,74.14,73.98,74.11,98400.0,46.7298,46.7676,46.6667,46.7487,98400.0
2007-10-25 12:35:00,74.1,74.13,74.0,74.07,37500.0,46.7424,46.7613,46.6793,46.7235,37500.0
2007-10-25 12:40:00,74.09,74.13,74.07,74.12,27800.0,46.7361,46.7613,46.7235,46.755,27800.0
2007-10-25 12:45:00,74.11,74.17,73.97,73.97,38800.0,46.7487,46.7866,46.6604,46.6604,38800.0
2007-10-25 12:50:00,73.98,74.19,73.97,74.19,40000.0,46.6667,46.7992,46.6604,46.7992,40000.0
2007-10-25 12:55:00,74.19,74.25,74.01,74.17,44400.0,46.7992,46.837,46.6856,46.7866,44400.0
2007-10-25 13:00:00,74.18,74.33,74.09,74.17,69700.0,46.7929,46.8875,46.7361,46.7866,69700.0
2007-10-25 13:05:00,74.21,74.27,73.92,74.0,64000.0,46.8118,46.8496,46.6289,46.6793,64000.0
2007-10-25 13:10:00,74.01,74.04,73.93,73.93,22800.0,46.6856,46.7046,46.6352,46.6352,22800.0
2007-10-25 13:15:00,73.93,74.06,73.77,73.77,60300.0,46.6352,46.7172,46.5342,46.5342,60300.0
2007-10-25 13:20:00,73.77,73.88,73.58,73.71,113800.0,46.5342,46.6036,46.4144,46.4964,113800.0
2007-10-25 13:25:00,73.73,74.03,73.73,73.99,81200.0,46.509,46.6983,46.509,46.673,81200.0
2007-10-25 13:30:00,74.0,74.12,73.99,74.11,54800.0,46.6793,46.755,46.673,46.7487,54800.0
2007-10-25 13:35:00,74.08,74.17,74.04,74.12,58600.0,46.7298,46.7866,46.7046,46.755,58600.0
2007-10-25 13:40:00,74.13,74.2,74.0,74.18,29900.0,46.7613,46.8055,46.6793,46.7929,29900.0
2007-10-25 13:45:00,74.18,74.25,74.06,74.16,34000.0,46.7929,46.837,46.7172,46.7803,34000.0
2007-10-25 13:50:00,74.17,74.22,73.95,73.95,71200.0,46.7866,46.8181,46.6478,46.6478,71200.0
2007-10-25 13:55:00,73.96,74.13,73.88,74.12,48900.0,46.6541,46.7613,46.6036,46.755,48900.0
2007-10-25 14:00:00,74.12,74.12,73.8,74.0,102700.0,46.755,46.755,46.5532,46.6793,102700.0
2007-10-25 14:05:00,73.98,74.03,73.88,73.93,54400.0,46.6667,46.6983,46.6036,46.6352,54400.0
2007-10-25 14:10:00,73.93,74.22,73.92,74.14,53200.0,46.6352,46.8181,46.6289,46.7676,53200.0
2007-10-25 14:15:00,74.15,74.2,74.06,74.12,33200.0,46.7739,46.8055,46.7172,46.755,33200.0
2007-10-25 14:20:00,74.11,74.24,74.05,74.21,36300.0,46.7487,46.8307,46.7109,46.8118,36300.0
2007-10-25 14:25:00,74.21,74.3,74.09,74.28,46300.0,46.8118,46.8686,46.7361,46.856,46300.0
2007-10-25 14:30:00,74.28,74.3,74.05,74.09,98800.0,46.856,46.8686,46.7109,46.7361,98800.0
2007-10-25 14:35:00,74.11,74.35,74.07,74.25,81400.0,46.7487,46.9001,46.7235,46.837,81400.0
2007-10-25 14:40:00,74.23,74.39,74.22,74.22,62900.0,46.8244,46.9253,46.8181,46.8181,62900.0
2007-10-25 14:45:00,74.2,74.33,74.13,74.23,43600.0,46.8055,46.8875,46.7613,46.8244,43600.0
2007-10-25 14:50:00,74.25,74.45,74.23,74.36,50100.0,46.837,46.9632,46.8244,46.9064,50100.0
2007-10-25 14:55:00,74.36,74.5,74.23,74.44,129600.0,46.9064,46.9947,46.8244,46.9569,129600.0
2007-10-25 15:00:00,74.44,74.5,74.17,74.31,87000.0,46.9569,46.9947,46.7866,46.8749,87000.0
2007-10-25 15:05:00,74.29,74.37,74.08,74.24,58700.0,46.8623,46.9127,46.7298,46.8307,58700.0
2007-10-25 15:10:00,74.24,74.36,74.16,74.23,45600.0,46.8307,46.9064,46.7803,46.8244,45600.0
2007-10-25 15:15:00,74.23,74.47,74.22,74.44,54000.0,46.8244,46.9758,46.8181,46.9569,54000.0
2007-10-25 15:20:00,74.45,74.46,74.22,74.33,78200.0,46.9632,46.9695,46.8181,46.8875,78200.0
2007-10-25 15:25:00,74.33,74.43,74.26,74.3,66200.0,46.8875,46.9506,46.8433,46.8686,66200.0
2007-10-25 15:30:00,74.3,74.4,74.13,74.33,83800.0,46.8686,46.9316,46.7613,46.8875,83800.0
2007-10-25 15:35:00,74.32,74.47,74.25,74.47,77700.0,46.8812,46.9758,46.837,46.9758,77700.0
2007-10-25 15:40:00,74.45,74.86,74.45,74.82,156100.0,46.9632,47.2218,46.9632,47.1966,156100.0
2007-10-25 15:45:00,74.83,74.84,74.7,74.72,133100.0,47.2029,47.2092,47.1209,47.1335,133100.0
2007-10-25 15:50:00,74.72,74.77,74.63,74.74,132900.0,47.1335,47.165,47.0767,47.1461,132900.0
2007-10-25 15:55:00,74.75,74.8,74.58,74.58,167000.0,47.1524,47.184,47.0452,47.0452,167000.0
2007-10-26 09:30:00,74.6,75.1,74.51,74.57,196100.0,47.0578,47.3732,47.001,47.0389,196100.0
2007-10-26 09:35:00,74.59,74.61,74.29,74.46,96900.0,47.0515,47.0641,46.8623,46.9695,96900.0
2007-10-26 09:40:00,74.49,74.6,73.85,73.9,88500.0,46.9884,47.0578,46.5847,46.6162,88500.0
2007-10-26 09:45:00,73.88,74.06,73.79,74.02,64000.0,46.6036,46.7172,46.5469,46.6919,64000.0
2007-10-26 09:50:00,74.01,74.43,74.01,74.42,131400.0,46.6856,46.9506,46.6856,46.9443,131400.0
2007-10-26 09:55:00,74.42,74.7,74.3,74.67,76800.0,46.9443,47.1209,46.8686,47.102,76800.0
2007-10-26 10:00:00,74.69,74.69,74.28,74.46,73100.0,47.1146,47.1146,46.856,46.9695,73100.0
2007-10-26 10:05:00,74.45,74.49,74.36,74.46,31600.0,46.9632,46.9884,46.9064,46.9695,31600.0
2007-10-26 10:10:00,74.45,74.54,74.32,74.48,64600.0,46.9632,47.02,46.8812,46.9821,64600.0
2007-10-26 10:15:00,74.47,74.55,73.98,74.0,106100.0,46.9758,47.0263,46.6667,46.6793,106100.0
2007-10-26 10:20:00,73.98,74.27,73.85,74.24,110400.0,46.6667,46.8496,46.5847,46.8307,110400.0
2007-10-26 10:25:00,74.23,74.46,74.15,74.2,49000.0,46.8244,46.9695,46.7739,46.8055,49000.0
2007-10-26 10:30:00,74.19,74.21,74.12,74.2,28300.0,46.7992,46.8118,46.755,46.8055,28300.0
2007-10-26 10:35:00,74.2,74.31,74.18,74.2,41100.0,46.8055,46.8749,46.7929,46.8055,41100.0
2007-10-26 10:40:00,74.21,74.29,74.15,74.19,41300.0,46.8118,46.8623,46.7739,46.7992,41300.0
2007-10-26 10:45:00,74.18,74.19,73.97,74.0,70500.0,46.7929,46.7992,46.6604,46.6793,70500.0
2007-10-26 10:50:00,74.02,74.05,73.8,73.8,52200.0,46.6919,46.7109,46.5532,46.5532,52200.0
2007-10-26 10:55:00,73.78,74.01,73.75,73.97,65000.0,46.5406,46.6856,46.5216,46.6604,65000.0
2007-10-26 11:00:00,73.97,73.99,73.91,73.92,42700.0,46.6604,46.673,46.6226,46.6289,42700.0
2007-10-26 11:05:00,73.92,73.98,73.81,73.91,84200.0,46.6289,46.6667,46.5595,46.6226,84200.0
2007-10-26 11:10:00,73.9,74.04,73.89,73.98,43500.0,46.6162,46.7046,46.6099,46.6667,43500.0
2007-10-26 11:15:00,73.98,74.04,73.94,74.0,72600.0,46.6667,46.7046,46.6415,46.6793,72600.0
2007-10-26 11:20:00,73.99,74.13,73.99,74.02,104300.0,46.673,46.7613,46.673,46.6919,104300.0
2007-10-26 11:25:00,74.01,74.2,74.0,74.15,49900.0,46.6856,46.8055,46.6793,46.7739,49900.0
2007-10-26 11:30:00,74.16,74.17,73.95,73.96,50200.0,46.7803,46.7866,46.6478,46.6541,50200.0
2007-10-26 11:35:00,73.96,74.08,73.96,74.08,84500.0,46.6541,46.7298,46.6541,46.7298,84500.0
2007-10-26 11:40:00,74.08,74.14,74.0,74.05,48400.0,46.7298,46.7676,46.6793,46.7109,48400.0
2007-10-26 11:45:00,74.04,74.2,73.99,74.17,57300.0,46.7046,46.8055,46.673,46.7866,57300.0
2007-10-26 11:50:00,74.17,74.18,74.01,74.01,43700.0,46.7866,46.7929,46.6856,46.6856,43700.0
2007-10-26 11:55:00,74.01,74.09,73.95,73.97,60200.0,46.6856,46.7361,46.6478,46.6604,60200.0
2007-10-26 12:00:00,73.99,74.02,73.88,74.02,78300.0,46.673,46.6919,46.6036,46.6919,78300.0
2007-10-26 12:05:00,74.02,74.06,73.83,73.94,99000.0,46.6919,46.7172,46.5721,46.6415,99000.0
2007-10-26 12:10:00,73.94,74.1,73.94,74.1,36600.0,46.6415,46.7424,46.6415,46.7424,36600.0
2007-10-26 12:15:00,74.1,74.21,74.07,74.09,31300.0,46.7424,46.8118,46.7235,46.7361,31300.0
2007-10-26 12:20:00,74.07,74.23,73.99,74.2,30000.0,46.7235,46.8244,46.673,46.8055,30000.0
2007-10-26 12:25:00,74.2,74.3,74.17,74.22,24300.0,46.8055,46.8686,46.7866,46.8181,24300.0
2007-10-26 12:30:00,74.2,74.39,74.2,74.29,29400.0,46.8055,46.9253,46.8055,46.8623,29400.0
2007-10-26 12:35:00,74.29,74.3,74.2,74.24,34100.0,46.8623,46.8686,46.8055,46.8307,34100.0
2007-10-26 12:40:00,74.23,74.29,74.15,74.29,59400.0,46.8244,46.8623,46.7739,46.8623,59400.0
2007-10-26 12:45:00,74.27,74.29,74.15,74.19,22300.0,46.8496,46.8623,46.7739,46.7992,22300.0
2007-10-26 12:50:00,74.19,74.24,74.16,74.24,19200.0,46.7992,46.8307,46.7803,46.8307,19200.0
2007-10-26 12:55:00,74.23,74.29,74.2,74.2,25500.0,46.8244,46.8623,46.8055,46.8055,25500.0
2007-10-26 13:00:00,74.19,74.27,74.15,74.22,49800.0,46.7992,46.8496,46.7739,46.8181,49800.0
2007-10-26 13:05:00,74.22,74.32,74.22,74.32,28200.0,46.8181,46.8812,46.8181,46.8812,28200.0
2007-10-26 13:10:00,74.31,74.33,74.24,74.33,18300.0,46.8749,46.8875,46.8307,46.8875,18300.0
2007-10-26 13:15:00,74.32,74.55,74.32,74.53,38700.0,46.8812,47.0263,46.8812,47.0137,38700.0
2007-10-26 13:20:00,74.5,74.65,74.47,74.47,35100.0,46.9947,47.0893,46.9758,46.9758,35100.0
2007-10-26 13:25:00,74.48,74.5,74.27,74.27,41200.0,46.9821,46.9947,46.8496,46.8496,41200.0
2007-10-26 13:30:00,74.29,74.39,74.17,74.37,40600.0,46.8623,46.9253,46.7866,46.9127,40600.0
2007-10-26 13:35:00,74.39,74.39,74.15,74.28,39000.0,46.9253,46.9253,46.7739,46.856,39000.0
2007-10-26 13:40:00,74.29,74.38,74.19,74.33,20000.0,46.8623,46.919,46.7992,46.8875,20000.0
2007-10-26 13:45:00,74.34,74.35,74.22,74.26,20800.0,46.8938,46.9001,46.8181,46.8433,20800.0
2007-10-26 13:50:00,74.25,74.28,74.17,74.23,27700.0,46.837,46.856,46.7866,46.8244,27700.0
2007-10-26 13:55:00,74.23,74.29,74.19,74.25,23800.0,46.8244,46.8623,46.7992,46.837,23800.0
2007-10-26 14:00:00,74.26,74.44,74.26,74.44,27500.0,46.8433,46.9569,46.8433,46.9569,27500.0
2007-10-26 14:05:00,74.45,74.51,74.45,74.47,38800.0,46.9632,47.001,46.9632,46.9758,38800.0
2007-10-26 14:10:00,74.48,74.51,74.46,74.47,31900.0,46.9821,47.001,46.9695,46.9758,31900.0
2007-10-26 14:15:00,74.48,74.9,74.48,74.67,118700.0,46.9821,47.247,46.9821,47.102,118700.0
2007-10-26 14:20:00,74.67,74.77,74.5,74.62,71100.0,47.102,47.165,46.9947,47.0704,71100.0
2007-10-26 14:25:00,74.64,74.7,74.56,74.66,24400.0,47.083,47.1209,47.0326,47.0957,24400.0
2007-10-26 14:30:00,74.67,74.67,74.46,74.47,69800.0,47.102,47.102,46.9695,46.9758,69800.0
2007-10-26 14:35:00,74.46,74.66,74.45,74.66,35900.0,46.9695,47.0957,46.9632,47.0957,35900.0
2007-10-26 14:40:00,74.66,74.66,74.51,74.62,33200.0,47.0957,47.0957,47.001,47.0704,33200.0
2007-10-26 14:45:00,74.62,74.62,74.43,74.44,41000.0,47.0704,47.0704,46.9506,46.9569,41000.0
2007-10-26 14:50:00,74.43,74.65,74.42,74.64,53500.0,46.9506,47.0893,46.9443,47.083,53500.0
2007-10-26 14:55:00,74.65,74.81,74.6,74.77,64500.0,47.0893,47.1903,47.0578,47.165,64500.0
2007-10-26 15:00:00,74.77,74.88,74.69,74.75,72200.0,47.165,47.2344,47.1146,47.1524,72200.0
2007-10-26 15:05:00,74.77,74.84,74.74,74.75,44700.0,47.165,47.2092,47.1461,47.1524,44700.0
2007-10-26 15:10:00,74.77,74.84,74.6,74.8,64300.0,47.165,47.2092,47.0578,47.184,64300.0
2007-10-26 15:15:00,74.8,74.92,74.79,74.8,69800.0,47.184,47.2597,47.1777,47.184,69800.0
2007-10-26 15:20:00,74.8,74.84,74.71,74.81,59500.0,47.184,47.2092,47.1272,47.1903,59500.0
2007-10-26 15:25:00,74.81,74.92,74.79,74.88,45300.0,47.1903,47.2597,47.1777,47.2344,45300.0
2007-10-26 15:30:00,74.89,74.98,74.89,74.93,80300.0,47.2407,47.2975,47.2407,47.266,80300.0
2007-10-26 15:35:00,74.93,75.0,74.91,75.0,108700.0,47.266,47.3101,47.2534,47.3101,108700.0
2007-10-26 15:40:00,74.97,75.05,74.9,74.95,81700.0,47.2912,47.3417,47.247,47.2786,81700.0
2007-10-26 15:45:00,74.94,75.03,74.89,75.02,113300.0,47.2723,47.3291,47.2407,47.3227,113300.0
2007-10-26 15:50:00,75.02,75.1,75.0,75.05,150400.0,47.3227,47.3732,47.3101,47.3417,150400.0
2007-10-26 15:55:00,75.06,75.06,74.94,75.0,140400.0,47.348,47.348,47.2723,47.3101,140400.0
2007-10-29 09:30:00,75.01,75.24,75.0,75.22,79300.0,47.3164,47.4615,47.3101,47.4489,79300.0
2007-10-29 09:35:00,75.2,75.36,75.01,75.18,70200.0,47.4363,47.5372,47.3164,47.4237,70200.0
2007-10-29 09:40:00,75.17,75.35,75.13,75.26,57900.0,47.4174,47.5309,47.3921,47.4741,57900.0
2007-10-29 09:45:00,75.27,75.28,75.03,75.15,53500.0,47.4804,47.4868,47.3291,47.4047,53500.0
2007-10-29 09:50:00,75.15,75.21,75.0,75.04,62700.0,47.4047,47.4426,47.3101,47.3354,62700.0
2007-10-29 09:55:00,75.04,75.06,74.92,75.0,92500.0,47.3354,47.348,47.2597,47.3101,92500.0
2007-10-29 10:00:00,74.99,75.05,74.78,74.98,176700.0,47.3038,47.3417,47.1714,47.2975,176700.0
2007-10-29 10:05:00,74.98,75.07,74.96,74.99,73600.0,47.2975,47.3543,47.2849,47.3038,73600.0
2007-10-29 10:10:00,74.99,75.01,74.9,74.95,70500.0,47.3038,47.3164,47.247,47.2786,70500.0
2007-10-29 10:15:00,74.95,75.0,74.89,74.9,64100.0,47.2786,47.3101,47.2407,47.247,64100.0
2007-10-29 10:20:00,74.92,74.98,74.87,74.87,53300.0,47.2597,47.2975,47.2281,47.2281,53300.0
2007-10-29 10:25:00,74.89,74.99,74.83,74.97,46200.0,47.2407,47.3038,47.2029,47.2912,46200.0
2007-10-29 10:30:00,74.97,74.98,74.76,74.85,53500.0,47.2912,47.2975,47.1587,47.2155,53500.0
2007-10-29 10:35:00,74.84,74.85,74.63,74.66,51100.0,47.2092,47.2155,47.0767,47.0957,51100.0
2007-10-29 10:40:00,74.68,74.87,74.64,74.81,49800.0,47.1083,47.2281,47.083,47.1903,49800.0
2007-10-29 10:45:00,74.81,74.83,74.69,74.71,64700.0,47.1903,47.2029,47.1146,47.1272,64700.0
2007-10-29 10:50:00,74.73,74.74,74.55,74.59,51700.0,47.1398,47.1461,47.0263,47.0515,51700.0
2007-10-29 10:55:00,74.59,74.73,74.56,74.69,39800.0,47.0515,47.1398,47.0326,47.1146,39800.0
2007-10-29 11:00:00,74.68,74.68,74.53,74.57,37700.0,47.1083,47.1083,47.0137,47.0389,37700.0
2007-10-29 11:05:00,74.58,74.75,74.57,74.61,87200.0,47.0452,47.1524,47.0389,47.0641,87200.0
2007-10-29 11:10:00,74.61,74.72,74.51,74.55,69300.0,47.0641,47.1335,47.001,47.0263,69300.0
2007-10-29 11:15:00,74.55,74.59,74.38,74.4,209900.0,47.0263,47.0515,46.919,46.9316,209900.0
2007-10-29 11:20:00,74.4,74.52,74.39,74.42,66800.0,46.9316,47.0073,46.9253,46.9443,66800.0
2007-10-29 11:25:00,74.42,74.42,74.25,74.32,86800.0,46.9443,46.9443,46.837,46.8812,86800.0
2007-10-29 11:30:00,74.31,74.35,74.28,74.3,110100.0,46.8749,46.9001,46.856,46.8686,110100.0
2007-10-29 11:35:00,74.3,74.32,74.27,74.31,41400.0,46.8686,46.8812,46.8496,46.8749,41400.0
2007-10-29 11:40:00,74.31,74.34,74.25,74.31,110900.0,46.8749,46.8938,46.837,46.8749,110900.0
2007-10-29 11:45:00,74.31,74.33,74.15,74.18,80100.0,46.8749,46.8875,46.7739,46.7929,80100.0
2007-10-29 11:50:00,74.16,74.19,74.1,74.12,47400.0,46.7803,46.7992,46.7424,46.755,47400.0
2007-10-29 11:55:00,74.13,74.13,74.0,74.04,122900.0,46.7613,46.7613,46.6793,46.7046,122900.0
2007-10-29 12:00:00,74.04,74.04,73.91,73.98,73500.0,46.7046,46.7046,46.6226,46.6667,73500.0
2007-10-29 12:05:00,73.98,74.02,73.88,73.99,112800.0,46.6667,46.6919,46.6036,46.673,112800.0
2007-10-29 12:10:00,74.0,74.05,73.92,74.0,126700.0,46.6793,46.7109,46.6289,46.6793,126700.0
2007-10-29 12:15:00,74.0,74.1,73.99,74.09,129500.0,46.6793,46.7424,46.673,46.7361,129500.0
2007-10-29 12:20:00,74.08,74.15,74.08,74.13,89500.0,46.7298,46.7739,46.7298,46.7613,89500.0
2007-10-29 12:25:00,74.11,74.13,74.0,74.01,79200.0,46.7487,46.7613,46.6793,46.6856,79200.0
2007-10-29 12:30:00,74.01,74.07,74.0,74.05,62400.0,46.6856,46.7235,46.6793,46.7109,62400.0
2007-10-29 12:35:00,74.06,74.07,73.97,73.97,83600.0,46.7172,46.7235,46.6604,46.6604,83600.0
2007-10-29 12:40:00,73.98,74.11,73.96,74.09,26800.0,46.6667,46.7487,46.6541,46.7361,26800.0
2007-10-29 12:45:00,74.08,74.11,74.07,74.1,47400.0,46.7298,46.7487,46.7235,46.7424,47400.0
2007-10-29 12:50:00,74.1,74.12,74.03,74.05,45600.0,46.7424,46.755,46.6983,46.7109,45600.0
2007-10-29 12:55:00,74.05,74.11,74.02,74.03,48400.0,46.7109,46.7487,46.6919,46.6983,48400.0
2007-10-29 13:00:00,74.03,74.09,74.0,74.04,22800.0,46.6983,46.7361,46.6793,46.7046,22800.0
2007-10-29 13:05:00,74.03,74.13,74.03,74.1,26000.0,46.6983,46.7613,46.6983,46.7424,26000.0
2007-10-29 13:10:00,74.1,74.23,74.09,74.23,145300.0,46.7424,46.8244,46.7361,46.8244,145300.0
2007-10-29 13:15:00,74.23,74.23,74.11,74.15,52600.0,46.8244,46.8244,46.7487,46.7739,52600.0
2007-10-29 13:20:00,74.15,74.29,74.12,74.12,98000.0,46.7739,46.8623,46.755,46.755,98000.0
2007-10-29 13:25:00,74.14,74.24,74.14,74.21,14500.0,46.7676,46.8307,46.7676,46.8118,14500.0
2007-10-29 13:30:00,74.2,74.26,74.19,74.26,36900.0,46.8055,46.8433,46.7992,46.8433,36900.0
2007-10-29 13:35:00,74.26,74.27,74.16,74.19,46200.0,46.8433,46.8496,46.7803,46.7992,46200.0
2007-10-29 13:40:00,74.19,74.24,73.8,74.13,85900.0,46.7992,46.8307,46.5532,46.7613,85900.0
2007-10-29 13:45:00,74.13,74.25,74.13,74.22,33600.0,46.7613,46.837,46.7613,46.8181,33600.0
2007-10-29 13:50:00,74.22,74.23,74.17,74.21,31800.0,46.8181,46.8244,46.7866,46.8118,31800.0
2007-10-29 13:55:00,74.22,74.31,74.21,74.3,76100.0,46.8181,46.8749,46.8118,46.8686,76100.0
2007-10-29 14:00:00,74.29,74.32,74.24,74.29,35500.0,46.8623,46.8812,46.8307,46.8623,35500.0
2007-10-29 14:05:00,74.3,74.38,74.29,74.35,65800.0,46.8686,46.919,46.8623,46.9001,65800.0
2007-10-29 14:10:00,74.35,74.35,74.27,74.32,71500.0,46.9001,46.9001,46.8496,46.8812,71500.0
2007-10-29 14:15:00,74.32,74.34,74.29,74.33,39600.0,46.8812,46.8938,46.8623,46.8875,39600.0
2007-10-29 14:20:00,74.33,74.33,74.27,74.3,28500.0,46.8875,46.8875,46.8496,46.8686,28500.0
2007-10-29 14:25:00,74.3,74.32,74.22,74.22,63400.0,46.8686,46.8812,46.8181,46.8181,63400.0
2007-10-29 14:30:00,74.22,74.25,74.12,74.22,69600.0,46.8181,46.837,46.755,46.8181,69600.0
2007-10-29 14:35:00,74.23,74.24,74.12,74.2,49800.0,46.8244,46.8307,46.755,46.8055,49800.0
2007-10-29 14:40:00,74.2,74.21,74.14,74.19,56300.0,46.8055,46.8118,46.7676,46.7992,56300.0
2007-10-29 14:45:00,74.19,74.2,74.14,74.15,75500.0,46.7992,46.8055,46.7676,46.7739,75500.0
2007-10-29 14:50:00,74.14,74.2,74.12,74.14,44300.0,46.7676,46.8055,46.755,46.7676,44300.0
2007-10-29 14:55:00,74.15,74.19,74.11,74.18,51900.0,46.7739,46.7992,46.7487,46.7929,51900.0
2007-10-29 15:00:00,74.18,74.18,74.07,74.12,68700.0,46.7929,46.7929,46.7235,46.755,68700.0
2007-10-29 15:05:00,74.14,74.18,74.08,74.13,81600.0,46.7676,46.7929,46.7298,46.7613,81600.0
2007-10-29 15:10:00,74.12,74.13,74.0,74.03,77800.0,46.755,46.7613,46.6793,46.6983,77800.0
2007-10-29 15:15:00,74.05,74.11,74.03,74.08,54000.0,46.7109,46.7487,46.6983,46.7298,54000.0
2007-10-29 15:20:00,74.09,74.13,74.09,74.11,170200.0,46.7361,46.7613,46.7361,46.7487,170200.0
2007-10-29 15:25:00,74.11,74.13,74.05,74.1,71600.0,46.7487,46.7613,46.7109,46.7424,71600.0
2007-10-29 15:30:00,74.1,74.13,74.01,74.06,120100.0,46.7424,46.7613,46.6856,46.7172,120100.0
2007-10-29 15:35:00,74.06,74.1,74.0,74.02,123200.0,46.7172,46.7424,46.6793,46.6919,123200.0
2007-10-29 15:40:00,74.02,74.1,73.87,73.95,195100.0,46.6919,46.7424,46.5973,46.6478,195100.0
2007-10-29 15:45:00,73.95,74.01,73.95,73.98,103000.0,46.6478,46.6856,46.6478,46.6667,103000.0
2007-10-29 15:50:00,73.99,74.0,73.94,73.97,125300.0,46.673,46.6793,46.6415,46.6604,125300.0
2007-10-29 15:55:00,73.98,74.01,73.89,73.9,244700.0,46.6667,46.6856,46.6099,46.6162,244700.0
2007-10-30 09:30:00,73.85,74.25,73.53,73.82,221500.0,46.5847,46.837,46.3829,46.5658,221500.0
2007-10-30 09:35:00,73.85,74.0,73.65,73.8,83100.0,46.5847,46.6793,46.4585,46.5532,83100.0
2007-10-30 09:40:00,73.8,74.18,73.64,74.03,104900.0,46.5532,46.7929,46.4522,46.6983,104900.0
2007-10-30 09:45:00,74.02,74.29,73.95,74.2,103100.0,46.6919,46.8623,46.6478,46.8055,103100.0
2007-10-30 09:50:00,74.21,74.23,73.86,73.9,71400.0,46.8118,46.8244,46.591,46.6162,71400.0
2007-10-30 09:55:00,73.9,73.92,73.64,73.73,67200.0,46.6162,46.6289,46.4522,46.509,67200.0
2007-10-30 10:00:00,73.73,73.73,73.51,73.55,97600.0,46.509,46.509,46.3702,46.3955,97600.0
2007-10-30 10:05:00,73.54,73.56,73.32,73.38,124900.0,46.3892,46.4018,46.2504,46.2882,124900.0
2007-10-30 10:10:00,73.37,73.7,73.23,73.69,86600.0,46.2819,46.4901,46.1936,46.4838,86600.0
2007-10-30 10:15:00,73.69,73.71,73.38,73.67,65100.0,46.4838,46.4964,46.2882,46.4712,65100.0
2007-10-30 10:20:00,73.67,73.77,73.54,73.57,51300.0,46.4712,46.5342,46.3892,46.4081,51300.0
2007-10-30 10:25:00,73.58,73.86,73.57,73.82,51700.0,46.4144,46.591,46.4081,46.5658,51700.0
2007-10-30 10:30:00,73.8,73.8,73.49,73.71,110900.0,46.5532,46.5532,46.3576,46.4964,110900.0
2007-10-30 10:35:00,73.7,73.83,73.69,73.71,34400.0,46.4901,46.5721,46.4838,46.4964,34400.0
2007-10-30 10:40:00,73.71,73.75,73.56,73.73,19900.0,46.4964,46.5216,46.4018,46.509,19900.0
2007-10-30 10:45:00,73.72,73.81,73.67,73.81,26000.0,46.5027,46.5595,46.4712,46.5595,26000.0
2007-10-30 10:50:00,73.81,73.83,73.71,73.73,22000.0,46.5595,46.5721,46.4964,46.509,22000.0
2007-10-30 10:55:00,73.73,73.81,73.67,73.79,34500.0,46.509,46.5595,46.4712,46.5469,34500.0
2007-10-30 11:00:00,73.81,73.81,73.65,73.72,36600.0,46.5595,46.5595,46.4585,46.5027,36600.0
2007-10-30 11:05:00,73.71,73.79,73.65,73.69,37200.0,46.4964,46.5469,46.4585,46.4838,37200.0
2007-10-30 11:10:00,73.73,73.83,73.71,73.76,28100.0,46.509,46.5721,46.4964,46.5279,28100.0
2007-10-30 11:15:00,73.77,73.81,73.71,73.74,20800.0,46.5342,46.5595,46.4964,46.5153,20800.0
2007-10-30 11:20:00,73.74,73.81,73.7,73.71,43100.0,46.5153,46.5595,46.4901,46.4964,43100.0
2007-10-30 11:25:00,73.71,73.77,73.65,73.7,55300.0,46.4964,46.5342,46.4585,46.4901,55300.0
2007-10-30 11:30:00,73.69,73.73,73.62,73.71,42600.0,46.4838,46.509,46.4396,46.4964,42600.0
2007-10-30 11:35:00,73.73,73.73,73.66,73.67,19500.0,46.509,46.509,46.4649,46.4712,19500.0
2007-10-30 11:40:00,73.67,73.69,73.6,73.66,20600.0,46.4712,46.4838,46.427,46.4649,20600.0
2007-10-30 11:45:00,73.67,73.68,73.53,73.59,32500.0,46.4712,46.4775,46.3829,46.4207,32500.0
2007-10-30 11:50:00,73.58,73.58,73.5,73.55,23500.0,46.4144,46.4144,46.3639,46.3955,23500.0
2007-10-30 11:55:00,73.55,73.75,73.53,73.71,23300.0,46.3955,46.5216,46.3829,46.4964,23300.0
2007-10-30 12:00:00,73.71,73.72,73.66,73.68,25000.0,46.4964,46.5027,46.4649,46.4775,25000.0
2007-10-30 12:05:00,73.67,73.7,73.6,73.61,30900.0,46.4712,46.4901,46.427,46.4333,30900.0
2007-10-30 12:10:00,73.6,73.63,73.55,73.59,31100.0,46.427,46.4459,46.3955,46.4207,31100.0
2007-10-30 12:15:00,73.58,73.65,73.56,73.56,27700.0,46.4144,46.4585,46.4018,46.4018,27700.0
2007-10-30 12:20:00,73.56,73.57,73.5,73.55,29000.0,46.4018,46.4081,46.3639,46.3955,29000.0
2007-10-30 12:25:00,73.56,73.63,73.52,73.52,44700.0,46.4018,46.4459,46.3765,46.3765,44700.0
2007-10-30 12:30:00,73.53,73.65,73.53,73.65,25000.0,46.3829,46.4585,46.3829,46.4585,25000.0
2007-10-30 12:35:00,73.65,73.65,73.58,73.59,42100.0,46.4585,46.4585,46.4144,46.4207,42100.0
2007-10-30 12:40:00,73.58,73.65,73.52,73.63,39300.0,46.4144,46.4585,46.3765,46.4459,39300.0
2007-10-30 12:45:00,73.64,73.65,73.6,73.64,20300.0,46.4522,46.4585,46.427,46.4522,20300.0
2007-10-30 12:50:00,73.63,73.65,73.59,73.65,19400.0,46.4459,46.4585,46.4207,46.4585,19400.0
2007-10-30 12:55:00,73.65,73.72,73.65,73.68,19500.0,46.4585,46.5027,46.4585,46.4775,19500.0
2007-10-30 13:00:00,73.67,73.69,73.66,73.66,20900.0,46.4712,46.4838,46.4649,46.4649,20900.0
2007-10-30 13:05:00,73.67,73.72,73.53,73.71,41400.0,46.4712,46.5027,46.3829,46.4964,41400.0
2007-10-30 13:10:00,73.7,73.71,73.58,73.67,38900.0,46.4901,46.4964,46.4144,46.4712,38900.0
2007-10-30 13:15:00,73.69,73.8,73.57,73.62,43400.0,46.4838,46.5532,46.4081,46.4396,43400.0
2007-10-30 13:20:00,73.62,73.64,73.61,73.64,13600.0,46.4396,46.4522,46.4333,46.4522,13600.0
2007-10-30 13:25:00,73.64,73.72,73.63,73.7,53600.0,46.4522,46.5027,46.4459,46.4901,53600.0
2007-10-30 13:30:00,73.7,73.78,73.7,73.73,36400.0,46.4901,46.5406,46.4901,46.509,36400.0
2007-10-30 13:35:00,73.73,73.85,73.71,73.85,81100.0,46.509,46.5847,46.4964,46.5847,81100.0
2007-10-30 13:40:00,73.83,73.89,73.66,73.77,77300.0,46.5721,46.6099,46.4649,46.5342,77300.0
2007-10-30 13:45:00,73.8,73.84,73.75,73.79,72500.0,46.5532,46.5784,46.5216,46.5469,72500.0
2007-10-30 13:50:00,73.82,73.89,73.78,73.88,17400.0,46.5658,46.6099,46.5406,46.6036,17400.0
2007-10-30 13:55:00,73.89,73.92,73.8,73.82,40000.0,46.6099,46.6289,46.5532,46.5658,40000.0
2007-10-30 14:00:00,73.82,73.86,73.8,73.85,32100.0,46.5658,46.591,46.5532,46.5847,32100.0
2007-10-30 14:05:00,73.83,73.85,73.79,73.81,14100.0,46.5721,46.5847,46.5469,46.5595,14100.0
2007-10-30 14:10:00,73.82,73.83,73.72,73.77,22600.0,46.5658,46.5721,46.5027,46.5342,22600.0
2007-10-30 14:15:00,73.77,73.81,73.75,73.77,37500.0,46.5342,46.5595,46.5216,46.5342,37500.0
2007-10-30 14:20:00,73.78,73.78,73.5,73.51,44700.0,46.5406,46.5406,46.3639,46.3702,44700.0
2007-10-30 14:25:00,73.51,73.65,73.51,73.65,32000.0,46.3702,46.4585,46.3702,46.4585,32000.0
2007-10-30 14:30:00,73.64,73.65,73.6,73.65,32000.0,46.4522,46.4585,46.427,46.4585,32000.0
2007-10-30 14:35:00,73.65,73.82,73.64,73.78,32400.0,46.4585,46.5658,46.4522,46.5406,32400.0
2007-10-30 14:40:00,73.77,73.81,73.75,73.77,18400.0,46.5342,46.5595,46.5216,46.5342,18400.0
2007-10-30 14:45:00,73.77,73.85,73.76,73.83,30100.0,46.5342,46.5847,46.5279,46.5721,30100.0
2007-10-30 14:50:00,73.84,73.84,73.74,73.77,43300.0,46.5784,46.5784,46.5153,46.5342,43300.0
2007-10-30 14:55:00,73.78,73.83,73.77,73.82,27400.0,46.5406,46.5721,46.5342,46.5658,27400.0
2007-10-30 15:00:00,73.82,73.84,73.8,73.83,30700.0,46.5658,46.5784,46.5532,46.5721,30700.0
2007-10-30 15:05:00,73.84,73.93,73.83,73.89,60600.0,46.5784,46.6352,46.5721,46.6099,60600.0
2007-10-30 15:10:00,73.91,73.98,73.83,73.84,54400.0,46.6226,46.6667,46.5721,46.5784,54400.0
2007-10-30 15:15:00,73.84,73.91,73.82,73.87,43900.0,46.5784,46.6226,46.5658,46.5973,43900.0
2007-10-30 15:20:00,73.87,73.87,73.66,73.66,58800.0,46.5973,46.5973,46.4649,46.4649,58800.0
2007-10-30 15:25:00,73.66,73.67,73.57,73.62,88000.0,46.4649,46.4712,46.4081,46.4396,88000.0
2007-10-30 15:30:00,73.62,73.78,73.61,73.7,84600.0,46.4396,46.5406,46.4333,46.4901,84600.0
2007-10-30 15:35:00,73.7,73.75,73.66,73.75,78500.0,46.4901,46.5216,46.4649,46.5216,78500.0
2007-10-30 15:40:00,73.73,73.74,73.5,73.56,120500.0,46.509,46.5153,46.3639,46.4018,120500.0
2007-10-30 15:45:00,73.59,73.64,73.49,73.63,62600.0,46.4207,46.4522,46.3576,46.4459,62600.0
2007-10-30 15:50:00,73.64,73.67,73.52,73.52,64700.0,46.4522,46.4712,46.3765,46.3765,64700.0
2007-10-30 15:55:00,73.52,73.56,73.45,73.52,129400.0,46.3765,46.4018,46.3324,46.3765,129400.0
2007-10-31 09:30:00,73.41,73.65,73.25,73.59,128100.0,46.3072,46.4585,46.2062,46.4207,128100.0
2007-10-31 09:35:00,73.54,73.83,73.46,73.73,111200.0,46.3892,46.5721,46.3387,46.509,111200.0
2007-10-31 09:40:00,73.71,73.78,73.52,73.75,132100.0,46.4964,46.5406,46.3765,46.5216,132100.0
2007-10-31 09:45:00,73.76,73.79,73.57,73.59,83200.0,46.5279,46.5469,46.4081,46.4207,83200.0
2007-10-31 09:50:00,73.58,73.74,73.55,73.7,58100.0,46.4144,46.5153,46.3955,46.4901,58100.0
2007-10-31 09:55:00,73.7,73.79,73.7,73.76,49100.0,46.4901,46.5469,46.4901,46.5279,49100.0
2007-10-31 10:00:00,73.77,73.95,73.74,73.79,58900.0,46.5342,46.6478,46.5153,46.5469,58900.0
2007-10-31 10:05:00,73.81,73.95,73.77,73.93,34300.0,46.5595,46.6478,46.5342,46.6352,34300.0
2007-10-31 10:10:00,73.94,74.08,73.9,74.0,70800.0,46.6415,46.7298,46.6162,46.6793,70800.0
2007-10-31 10:15:00,74.0,74.04,73.85,73.96,44800.0,46.6793,46.7046,46.5847,46.6541,44800.0
2007-10-31 10:20:00,73.96,74.16,73.94,74.11,49400.0,46.6541,46.7803,46.6415,46.7487,49400.0
2007-10-31 10:25:00,74.11,74.24,74.1,74.23,60400.0,46.7487,46.8307,46.7424,46.8244,60400.0
2007-10-31 10:30:00,74.24,74.32,74.13,74.31,53800.0,46.8307,46.8812,46.7613,46.8749,53800.0
2007-10-31 10:35:00,74.3,74.34,74.2,74.33,74200.0,46.8686,46.8938,46.8055,46.8875,74200.0
2007-10-31 10:40:00,74.33,74.39,74.3,74.34,55400.0,46.8875,46.9253,46.8686,46.8938,55400.0
2007-10-31 10:45:00,74.35,74.39,74.13,74.15,52600.0,46.9001,46.9253,46.7613,46.7739,52600.0
2007-10-31 10:50:00,74.15,74.24,74.08,74.1,51700.0,46.7739,46.8307,46.7298,46.7424,51700.0
2007-10-31 10:55:00,74.08,74.09,74.0,74.02,38600.0,46.7298,46.7361,46.6793,46.6919,38600.0
2007-10-31 11:00:00,74.01,74.32,73.99,74.3,83800.0,46.6856,46.8812,46.673,46.8686,83800.0
2007-10-31 11:05:00,74.32,74.33,74.26,74.27,28300.0,46.8812,46.8875,46.8433,46.8496,28300.0
2007-10-31 11:10:00,74.26,74.42,74.23,74.41,48400.0,46.8433,46.9443,46.8244,46.938,48400.0
2007-10-31 11:15:00,74.41,74.54,74.36,74.46,89300.0,46.938,47.02,46.9064,46.9695,89300.0
2007-10-31 11:20:00,74.46,74.72,74.46,74.72,80800.0,46.9695,47.1335,46.9695,47.1335,80800.0
2007-10-31 11:25:00,74.72,74.75,74.65,74.75,65000.0,47.1335,47.1524,47.0893,47.1524,65000.0
2007-10-31 11:30:00,74.75,74.92,74.74,74.85,71600.0,47.1524,47.2597,47.1461,47.2155,71600.0
2007-10-31 11:35:00,74.84,74.89,74.6,74.66,98600.0,47.2092,47.2407,47.0578,47.0957,98600.0
2007-10-31 11:40:00,74.63,74.77,74.53,74.53,55900.0,47.0767,47.165,47.0137,47.0137,55900.0
2007-10-31 11:45:00,74.53,74.55,74.44,74.44,52600.0,47.0137,47.0263,46.9569,46.9569,52600.0
2007-10-31 11:50:00,74.47,74.53,74.35,74.53,81200.0,46.9758,47.0137,46.9001,47.0137,81200.0
2007-10-31 11:55:00,74.54,74.67,74.49,74.57,43000.0,47.02,47.102,46.9884,47.0389,43000.0
2007-10-31 12:00:00,74.6,74.74,74.56,74.65,43200.0,47.0578,47.1461,47.0326,47.0893,43200.0
2007-10-31 12:05:00,74.67,74.75,74.67,74.74,64500.0,47.102,47.1524,47.102,47.1461,64500.0
2007-10-31 12:10:00,74.72,74.88,74.72,74.87,59600.0,47.1335,47.2344,47.1335,47.2281,59600.0
2007-10-31 12:15:00,74.88,74.91,74.77,74.77,48600.0,47.2344,47.2534,47.165,47.165,48600.0
2007-10-31 12:20:00,74.79,74.9,74.78,74.88,30700.0,47.1777,47.247,47.1714,47.2344,30700.0
2007-10-31 12:25:00,74.87,74.94,74.77,74.87,54000.0,47.2281,47.2723,47.165,47.2281,54000.0
2007-10-31 12:30:00,74.87,74.88,74.76,74.81,35600.0,47.2281,47.2344,47.1587,47.1903,35600.0
2007-10-31 12:35:00,74.81,74.83,74.75,74.81,36400.0,47.1903,47.2029,47.1524,47.1903,36400.0
2007-10-31 12:40:00,74.79,74.85,74.79,74.81,33700.0,47.1777,47.2155,47.1777,47.1903,33700.0
2007-10-31 12:45:00,74.81,74.82,74.68,74.69,24600.0,47.1903,47.1966,47.1083,47.1146,24600.0
2007-10-31 12:50:00,74.69,74.85,74.63,74.79,45400.0,47.1146,47.2155,47.0767,47.1777,45400.0
2007-10-31 12:55:00,74.79,74.83,74.74,74.81,26600.0,47.1777,47.2029,47.1461,47.1903,26600.0
2007-10-31 13:00:00,74.81,74.95,74.78,74.95,47600.0,47.1903,47.2786,47.1714,47.2786,47600.0
2007-10-31 13:05:00,74.93,74.95,74.79,74.8,32800.0,47.266,47.2786,47.1777,47.184,32800.0
2007-10-31 13:10:00,74.79,74.79,74.72,74.72,25400.0,47.1777,47.1777,47.1335,47.1335,25400.0
2007-10-31 13:15:00,74.72,74.72,74.64,74.67,24100.0,47.1335,47.1335,47.083,47.102,24100.0
2007-10-31 13:20:00,74.67,74.72,74.58,74.58,23900.0,47.102,47.1335,47.0452,47.0452,23900.0
2007-10-31 13:25:00,74.6,74.75,74.6,74.72,30000.0,47.0578,47.1524,47.0578,47.1335,30000.0
2007-10-31 13:30:00,74.72,74.93,74.72,74.89,40900.0,47.1335,47.266,47.1335,47.2407,40900.0
2007-10-31 13:35:00,74.9,74.9,74.78,74.84,26000.0,47.247,47.247,47.1714,47.2092,26000.0
2007-10-31 13:40:00,74.86,74.98,74.86,74.96,43900.0,47.2218,47.2975,47.2218,47.2849,43900.0
2007-10-31 13:45:00,74.95,74.99,74.84,74.85,46300.0,47.2786,47.3038,47.2092,47.2155,46300.0
2007-10-31 13:50:00,74.85,74.89,74.78,74.78,52900.0,47.2155,47.2407,47.1714,47.1714,52900.0
2007-10-31 13:55:00,74.78,74.95,74.78,74.95,57700.0,47.1714,47.2786,47.1714,47.2786,57700.0
2007-10-31 14:00:00,74.95,75.05,74.87,74.99,120600.0,47.2786,47.3417,47.2281,47.3038,120600.0
2007-10-31 14:05:00,74.98,75.05,74.74,75.04,74200.0,47.2975,47.3417,47.1461,47.3354,74200.0
2007-10-31 14:10:00,75.03,75.11,74.6,74.68,87100.0,47.3291,47.3795,47.0578,47.1083,87100.0
2007-10-31 14:15:00,74.66,75.08,74.3,74.44,174400.0,47.0957,47.3606,46.8686,46.9569,174400.0
2007-10-31 14:20:00,74.44,74.64,74.2,74.26,139500.0,46.9569,47.083,46.8055,46.8433,139500.0
2007-10-31 14:25:00,74.27,74.41,74.01,74.18,120900.0,46.8496,46.938,46.6856,46.7929,120900.0
2007-10-31 14:30:00,74.19,74.53,74.15,74.44,89800.0,46.7992,47.0137,46.7739,46.9569,89800.0
2007-10-31 14:35:00,74.45,74.51,74.22,74.26,77500.0,46.9632,47.001,46.8181,46.8433,77500.0
2007-10-31 14:40:00,74.27,74.5,74.25,74.46,121000.0,46.8496,46.9947,46.837,46.9695,121000.0
2007-10-31 14:45:00,74.46,74.61,74.37,74.47,106500.0,46.9695,47.0641,46.9127,46.9758,106500.0
2007-10-31 14:50:00,74.47,74.84,74.38,74.81,102600.0,46.9758,47.2092,46.919,47.1903,102600.0
2007-10-31 14:55:00,74.82,75.16,74.75,74.96,172700.0,47.1966,47.4111,47.1524,47.2849,172700.0
2007-10-31 15:00:00,74.98,74.99,74.39,74.91,103300.0,47.2975,47.3038,46.9253,47.2534,103300.0
2007-10-31 15:05:00,74.89,74.98,74.5,74.86,83600.0,47.2407,47.2975,46.9947,47.2218,83600.0
2007-10-31 15:10:00,74.86,75.0,74.52,74.7,78500.0,47.2218,47.3101,47.0073,47.1209,78500.0
2007-10-31 15:15:00,74.7,74.77,74.52,74.59,75400.0,47.1209,47.165,47.0073,47.0515,75400.0
2007-10-31 15:20:00,74.88,75.01,74.39,74.51,81100.0,47.2344,47.3164,46.9253,47.001,81100.0
2007-10-31 15:25:00,74.51,74.93,74.39,74.53,66100.0,47.001,47.266,46.9253,47.0137,66100.0
2007-10-31 15:30:00,74.53,74.7,74.44,74.63,74900.0,47.0137,47.1209,46.9569,47.0767,74900.0
2007-10-31 15:35:00,74.63,74.69,74.49,74.49,96300.0,47.0767,47.1146,46.9884,46.9884,96300.0
2007-10-31 15:40:00,74.51,74.71,74.5,74.58,146700.0,47.001,47.1272,46.9947,47.0452,146700.0
2007-10-31 15:45:00,74.59,74.63,74.39,74.4,139500.0,47.0515,47.0767,46.9253,46.9316,139500.0
2007-10-31 15:50:00,74.42,74.59,74.35,74.59,209200.0,46.9443,47.0515,46.9001,47.0515,209200.0
2007-10-31 15:55:00,74.59,74.74,74.49,74.68,169800.0,47.0515,47.1461,46.9884,47.1083,169800.0
2007-11-01 09:30:00,74.29,74.29,73.76,73.87,120900.0,46.8623,46.8623,46.5279,46.5973,120900.0
2007-11-01 09:35:00,73.85,73.98,73.47,73.53,68800.0,46.5847,46.6667,46.345,46.3829,68800.0
2007-11-01 09:40:00,73.62,73.68,73.49,73.54,123700.0,46.4396,46.4775,46.3576,46.3892,123700.0
2007-11-01 09:45:00,73.53,73.55,73.3,73.37,118400.0,46.3829,46.3955,46.2378,46.2819,118400.0
2007-11-01 09:50:00,73.36,73.36,73.18,73.18,127800.0,46.2756,46.2756,46.1621,46.1621,127800.0
2007-11-01 09:55:00,73.2,73.34,73.07,73.19,163900.0,46.1747,46.263,46.0927,46.1684,163900.0
2007-11-01 10:00:00,73.19,73.28,73.06,73.21,150600.0,46.1684,46.2252,46.0864,46.181,150600.0
2007-11-01 10:05:00,73.22,73.35,73.0,73.02,116600.0,46.1873,46.2693,46.0485,46.0611,116600.0
2007-11-01 10:10:00,73.0,73.22,72.84,73.08,139900.0,46.0485,46.1873,45.9476,46.099,139900.0
2007-11-01 10:15:00,73.06,73.17,72.95,73.04,102300.0,46.0864,46.1558,46.017,46.0738,102300.0
2007-11-01 10:20:00,73.05,73.13,72.96,73.04,52600.0,46.0801,46.1305,46.0233,46.0738,52600.0
2007-11-01 10:25:00,73.04,73.16,73.03,73.13,65900.0,46.0738,46.1495,46.0675,46.1305,65900.0
2007-11-01 10:30:00,73.12,73.27,73.0,73.2,71000.0,46.1242,46.2188,46.0485,46.1747,71000.0
2007-11-01 10:35:00,73.21,73.73,73.21,73.71,76300.0,46.181,46.509,46.181,46.4964,76300.0
2007-11-01 10:40:00,73.7,73.7,73.44,73.46,144100.0,46.4901,46.4901,46.3261,46.3387,144100.0
2007-11-01 10:45:00,73.49,73.6,73.33,73.37,74600.0,46.3576,46.427,46.2567,46.2819,74600.0
2007-11-01 10:50:00,73.38,73.6,73.33,73.41,53500.0,46.2882,46.427,46.2567,46.3072,53500.0
2007-11-01 10:55:00,73.41,73.6,73.38,73.58,69600.0,46.3072,46.427,46.2882,46.4144,69600.0
2007-11-01 11:00:00,73.57,73.58,73.39,73.48,91700.0,46.4081,46.4144,46.2945,46.3513,91700.0
2007-11-01 11:05:00,73.49,73.6,73.4,73.59,81000.0,46.3576,46.427,46.3008,46.4207,81000.0
2007-11-01 11:10:00,73.58,73.8,73.58,73.75,109300.0,46.4144,46.5532,46.4144,46.5216,109300.0
2007-11-01 11:15:00,73.74,73.76,73.42,73.59,73800.0,46.5153,46.5279,46.3135,46.4207,73800.0
2007-11-01 11:20:00,73.58,73.72,73.45,73.45,68500.0,46.4144,46.5027,46.3324,46.3324,68500.0
2007-11-01 11:25:00,73.45,73.8,73.37,73.79,74800.0,46.3324,46.5532,46.2819,46.5469,74800.0
2007-11-01 11:30:00,73.78,73.78,73.5,73.62,45400.0,46.5406,46.5406,46.3639,46.4396,45400.0
2007-11-01 11:35:00,73.63,73.7,73.58,73.65,40900.0,46.4459,46.4901,46.4144,46.4585,40900.0
2007-11-01 11:40:00,73.67,73.68,73.45,73.6,77100.0,46.4712,46.4775,46.3324,46.427,77100.0
2007-11-01 11:45:00,73.59,73.59,73.47,73.56,47100.0,46.4207,46.4207,46.345,46.4018,47100.0
2007-11-01 11:50:00,73.57,73.57,73.4,73.44,35800.0,46.4081,46.4081,46.3008,46.3261,35800.0
2007-11-01 11:55:00,73.44,73.45,73.32,73.45,38400.0,46.3261,46.3324,46.2504,46.3324,38400.0
2007-11-01 12:00:00,73.46,73.49,73.41,73.46,32900.0,46.3387,46.3576,46.3072,46.3387,32900.0
2007-11-01 12:05:00,73.46,73.58,73.43,73.46,41100.0,46.3387,46.4144,46.3198,46.3387,41100.0
2007-11-01 12:10:00,73.45,73.65,73.41,73.59,31300.0,46.3324,46.4585,46.3072,46.4207,31300.0
2007-11-01 12:15:00,73.59,73.7,73.57,73.68,34200.0,46.4207,46.4901,46.4081,46.4775,34200.0
2007-11-01 12:20:00,73.69,73.8,73.64,73.77,34500.0,46.4838,46.5532,46.4522,46.5342,34500.0
2007-11-01 12:25:00,73.76,73.76,73.45,73.46,74600.0,46.5279,46.5279,46.3324,46.3387,74600.0
2007-11-01 12:30:00,73.45,73.59,73.41,73.55,34600.0,46.3324,46.4207,46.3072,46.3955,34600.0
2007-11-01 12:35:00,73.54,73.57,73.47,73.54,21900.0,46.3892,46.4081,46.345,46.3892,21900.0
2007-11-01 12:40:00,73.54,73.6,73.49,73.52,18000.0,46.3892,46.427,46.3576,46.3765,18000.0
2007-11-01 12:45:00,73.54,73.55,73.46,73.55,48100.0,46.3892,46.3955,46.3387,46.3955,48100.0
2007-11-01 12:50:00,73.55,73.61,73.51,73.61,24800.0,46.3955,46.4333,46.3702,46.4333,24800.0
2007-11-01 12:55:00,73.61,73.67,73.6,73.63,15300.0,46.4333,46.4712,46.427,46.4459,15300.0
2007-11-01 13:00:00,73.65,73.76,73.56,73.66,42000.0,46.4585,46.5279,46.4018,46.4649,42000.0
2007-11-01 13:05:00,73.67,73.89,73.66,73.88,45500.0,46.4712,46.6099,46.4649,46.6036,45500.0
2007-11-01 13:10:00,73.86,73.91,73.72,73.89,47800.0,46.591,46.6226,46.5027,46.6099,47800.0
2007-11-01 13:15:00,73.88,74.0,73.85,73.89,49000.0,46.6036,46.6793,46.5847,46.6099,49000.0
2007-11-01 13:20:00,73.88,73.97,73.82,73.92,39200.0,46.6036,46.6604,46.5658,46.6289,39200.0
2007-11-01 13:25:00,73.9,73.92,73.76,73.76,26900.0,46.6162,46.6289,46.5279,46.5279,26900.0
2007-11-01 13:30:00,73.75,73.95,73.64,73.65,59000.0,46.5216,46.6478,46.4522,46.4585,59000.0
2007-11-01 13:35:00,73.69,73.87,73.68,73.86,48400.0,46.4838,46.5973,46.4775,46.591,48400.0
2007-11-01 13:40:00,73.89,73.89,73.64,73.64,30800.0,46.6099,46.6099,46.4522,46.4522,30800.0
2007-11-01 13:45:00,73.63,73.84,73.6,73.84,39600.0,46.4459,46.5784,46.427,46.5784,39600.0
2007-11-01 13:50:00,73.82,73.84,73.52,73.53,51200.0,46.5658,46.5784,46.3765,46.3829,51200.0
2007-11-01 13:55:00,73.53,73.56,73.46,73.54,57700.0,46.3829,46.4018,46.3387,46.3892,57700.0
2007-11-01 14:00:00,73.52,73.75,73.5,73.63,47300.0,46.3765,46.5216,46.3639,46.4459,47300.0
2007-11-01 14:05:00,73.61,73.76,73.55,73.68,42300.0,46.4333,46.5279,46.3955,46.4775,42300.0
2007-11-01 14:10:00,73.65,73.72,73.58,73.65,25700.0,46.4585,46.5027,46.4144,46.4585,25700.0
2007-11-01 14:15:00,73.67,73.72,73.6,73.67,35000.0,46.4712,46.5027,46.427,46.4712,35000.0
2007-11-01 14:20:00,73.68,73.68,73.51,73.62,51900.0,46.4775,46.4775,46.3702,46.4396,51900.0
2007-11-01 14:25:00,73.61,73.75,73.53,73.54,52300.0,46.4333,46.5216,46.3829,46.3892,52300.0
2007-11-01 14:30:00,73.56,73.71,73.56,73.66,34600.0,46.4018,46.4964,46.4018,46.4649,34600.0
2007-11-01 14:35:00,73.66,73.92,73.66,73.75,57800.0,46.4649,46.6289,46.4649,46.5216,57800.0
2007-11-01 14:40:00,73.76,73.82,73.64,73.69,57300.0,46.5279,46.5658,46.4522,46.4838,57300.0
2007-11-01 14:45:00,73.69,73.9,73.69,73.89,40200.0,46.4838,46.6162,46.4838,46.6099,40200.0
2007-11-01 14:50:00,73.9,73.98,73.8,73.95,74100.0,46.6162,46.6667,46.5532,46.6478,74100.0
2007-11-01 14:55:00,73.95,74.08,73.84,73.97,52000.0,46.6478,46.7298,46.5784,46.6604,52000.0
2007-11-01 15:00:00,73.96,73.96,73.85,73.91,43000.0,46.6541,46.6541,46.5847,46.6226,43000.0
2007-11-01 15:05:00,73.9,74.08,73.9,74.02,60000.0,46.6162,46.7298,46.6162,46.6919,60000.0
2007-11-01 15:10:00,74.01,74.02,73.8,73.8,82900.0,46.6856,46.6919,46.5532,46.5532,82900.0
2007-11-01 15:15:00,73.78,73.89,73.54,73.59,92600.0,46.5406,46.6099,46.3892,46.4207,92600.0
2007-11-01 15:20:00,73.58,73.62,73.45,73.49,106700.0,46.4144,46.4396,46.3324,46.3576,106700.0
2007-11-01 15:25:00,73.49,73.56,73.42,73.42,101000.0,46.3576,46.4018,46.3135,46.3135,101000.0
2007-11-01 15:30:00,73.42,73.54,73.37,73.49,124100.0,46.3135,46.3892,46.2819,46.3576,124100.0
2007-11-01 15:35:00,73.5,73.55,73.3,73.36,145400.0,46.3639,46.3955,46.2378,46.2756,145400.0
2007-11-01 15:40:00,73.37,73.51,73.31,73.31,129000.0,46.2819,46.3702,46.2441,46.2441,129000.0
2007-11-01 15:45:00,73.31,73.49,73.3,73.45,166600.0,46.2441,46.3576,46.2378,46.3324,166600.0
2007-11-01 15:50:00,73.45,73.5,73.25,73.37,260900.0,46.3324,46.3639,46.2062,46.2819,260900.0
2007-11-01 15:55:00,73.37,73.43,73.29,73.36,176300.0,46.2819,46.3198,46.2315,46.2756,176300.0
2007-11-02 09:30:00,73.51,73.75,73.5,73.55,96700.0,46.3702,46.5216,46.3639,46.3955,96700.0
2007-11-02 09:35:00,73.54,73.62,73.31,73.48,109000.0,46.3892,46.4396,46.2441,46.3513,109000.0
2007-11-02 09:40:00,73.51,73.7,73.51,73.63,60200.0,46.3702,46.4901,46.3702,46.4459,60200.0
2007-11-02 09:45:00,73.62,73.63,72.82,72.94,117700.0,46.4396,46.4459,45.935,46.0107,117700.0
2007-11-02 09:50:00,72.96,73.14,72.67,72.67,139600.0,46.0233,46.1368,45.8404,45.8404,139600.0
2007-11-02 09:55:00,72.68,73.37,72.57,73.12,98900.0,45.8467,46.2819,45.7773,46.1242,98900.0
2007-11-02 10:00:00,73.12,73.19,72.79,73.08,104100.0,46.1242,46.1684,45.9161,46.099,104100.0
2007-11-02 10:05:00,73.08,73.23,72.87,73.18,103400.0,46.099,46.1936,45.9665,46.1621,103400.0
2007-11-02 10:10:00,73.14,73.3,73.01,73.04,92100.0,46.1368,46.2378,46.0548,46.0738,92100.0
2007-11-02 10:15:00,73.04,73.18,72.95,72.95,88200.0,46.0738,46.1621,46.017,46.017,88200.0
2007-11-02 10:20:00,72.97,73.12,72.8,73.02,89400.0,46.0296,46.1242,45.9224,46.0611,89400.0
2007-11-02 10:25:00,73.03,73.2,72.92,73.15,73300.0,46.0675,46.1747,45.9981,46.1431,73300.0
2007-11-02 10:30:00,73.17,73.34,73.15,73.29,70300.0,46.1558,46.263,46.1431,46.2315,70300.0
2007-11-02 10:35:00,73.29,73.4,73.2,73.28,65200.0,46.2315,46.3008,46.1747,46.2252,65200.0
2007-11-02 10:40:00,73.3,73.32,73.16,73.29,51200.0,46.2378,46.2504,46.1495,46.2315,51200.0
2007-11-02 10:45:00,73.29,73.33,73.1,73.1,51100.0,46.2315,46.2567,46.1116,46.1116,51100.0
2007-11-02 10:50:00,73.12,73.26,73.04,73.24,58100.0,46.1242,46.2125,46.0738,46.1999,58100.0
2007-11-02 10:55:00,73.24,73.45,73.24,73.34,55500.0,46.1999,46.3324,46.1999,46.263,55500.0
2007-11-02 11:00:00,73.38,73.65,73.34,73.65,71100.0,46.2882,46.4585,46.263,46.4585,71100.0
2007-11-02 11:05:00,73.62,73.66,73.41,73.42,44600.0,46.4396,46.4649,46.3072,46.3135,44600.0
2007-11-02 11:10:00,73.45,73.64,73.42,73.61,38800.0,46.3324,46.4522,46.3135,46.4333,38800.0
2007-11-02 11:15:00,73.63,73.73,73.53,73.56,31300.0,46.4459,46.509,46.3829,46.4018,31300.0
2007-11-02 11:20:00,73.56,73.65,73.4,73.64,43400.0,46.4018,46.4585,46.3008,46.4522,43400.0
2007-11-02 11:25:00,73.63,73.63,73.31,73.32,59800.0,46.4459,46.4459,46.2441,46.2504,59800.0
2007-11-02 11:30:00,73.34,73.43,73.31,73.38,42800.0,46.263,46.3198,46.2441,46.2882,42800.0
2007-11-02 11:35:00,73.38,73.59,73.23,73.59,68100.0,46.2882,46.4207,46.1936,46.4207,68100.0
2007-11-02 11:40:00,73.58,73.67,73.43,73.65,62400.0,46.4144,46.4712,46.3198,46.4585,62400.0
2007-11-02 11:45:00,73.65,73.7,73.61,73.63,37300.0,46.4585,46.4901,46.4333,46.4459,37300.0
2007-11-02 11:50:00,73.61,73.98,73.54,73.81,63100.0,46.4333,46.6667,46.3892,46.5595,63100.0
2007-11-02 11:55:00,73.79,73.98,73.69,73.82,52600.0,46.5469,46.6667,46.4838,46.5658,52600.0
2007-11-02 12:00:00,73.81,73.98,73.79,73.93,69800.0,46.5595,46.6667,46.5469,46.6352,69800.0
2007-11-02 12:05:00,73.92,74.0,73.83,73.89,64500.0,46.6289,46.6793,46.5721,46.6099,64500.0
2007-11-02 12:10:00,73.91,74.18,73.91,74.15,68900.0,46.6226,46.7929,46.6226,46.7739,68900.0
2007-11-02 12:15:00,74.09,74.32,74.02,74.26,76100.0,46.7361,46.8812,46.6919,46.8433,76100.0
2007-11-02 12:20:00,74.25,74.39,74.24,74.35,55300.0,46.837,46.9253,46.8307,46.9001,55300.0
2007-11-02 12:25:00,74.36,74.4,74.18,74.34,80600.0,46.9064,46.9316,46.7929,46.8938,80600.0
2007-11-02 12:30:00,74.35,74.46,74.26,74.27,102900.0,46.9001,46.9695,46.8433,46.8496,102900.0
2007-11-02 12:35:00,74.26,74.49,74.25,74.41,64500.0,46.8433,46.9884,46.837,46.938,64500.0
2007-11-02 12:40:00,74.4,74.66,74.28,74.62,77900.0,46.9316,47.0957,46.856,47.0704,77900.0
2007-11-02 12:45:00,74.62,74.92,74.6,74.84,170100.0,47.0704,47.2597,47.0578,47.2092,170100.0
2007-11-02 12:50:00,74.84,74.84,74.72,74.77,101500.0,47.2092,47.2092,47.1335,47.165,101500.0
2007-11-02 12:55:00,74.77,74.94,74.77,74.92,108900.0,47.165,47.2723,47.165,47.2597,108900.0
2007-11-02 13:00:00,74.92,75.1,74.91,75.01,122000.0,47.2597,47.3732,47.2534,47.3164,122000.0
2007-11-02 13:05:00,75.0,75.06,74.95,75.0,74700.0,47.3101,47.348,47.2786,47.3101,74700.0
2007-11-02 13:10:00,75.0,75.13,74.95,75.01,62700.0,47.3101,47.3921,47.2786,47.3164,62700.0
2007-11-02 13:15:00,75.0,75.07,74.92,75.01,66400.0,47.3101,47.3543,47.2597,47.3164,66400.0
2007-11-02 13:20:00,75.0,75.09,74.93,74.93,112700.0,47.3101,47.3669,47.266,47.266,112700.0
2007-11-02 13:25:00,74.93,74.94,74.74,74.94,90000.0,47.266,47.2723,47.1461,47.2723,90000.0
2007-11-02 13:30:00,74.94,75.0,74.84,74.9,45300.0,47.2723,47.3101,47.2092,47.247,45300.0
2007-11-02 13:35:00,74.9,74.95,74.84,74.86,37500.0,47.247,47.2786,47.2092,47.2218,37500.0
2007-11-02 13:40:00,74.86,74.96,74.74,74.79,44500.0,47.2218,47.2849,47.1461,47.1777,44500.0
2007-11-02 13:45:00,74.82,74.94,74.79,74.82,57200.0,47.1966,47.2723,47.1777,47.1966,57200.0
2007-11-02 13:50:00,74.83,74.92,74.77,74.82,41600.0,47.2029,47.2597,47.165,47.1966,41600.0
2007-11-02 13:55:00,74.81,74.9,74.74,74.87,41000.0,47.1903,47.247,47.1461,47.2281,41000.0
2007-11-02 14:00:00,74.87,74.95,74.84,74.91,36700.0,47.2281,47.2786,47.2092,47.2534,36700.0
2007-11-02 14:05:00,74.91,74.92,74.82,74.86,56700.0,47.2534,47.2597,47.1966,47.2218,56700.0
2007-11-02 14:10:00,74.87,74.92,74.83,74.91,35800.0,47.2281,47.2597,47.2029,47.2534,35800.0
2007-11-02 14:15:00,74.92,74.92,74.7,74.74,88800.0,47.2597,47.2597,47.1209,47.1461,88800.0
2007-11-02 14:20:00,74.74,74.87,74.68,74.76,56400.0,47.1461,47.2281,47.1083,47.1587,56400.0
2007-11-02 14:25:00,74.76,74.87,74.73,74.78,54000.0,47.1587,47.2281,47.1398,47.1714,54000.0
2007-11-02 14:30:00,74.78,74.82,74.63,74.64,43500.0,47.1714,47.1966,47.0767,47.083,43500.0
2007-11-02 14:35:00,74.64,74.66,74.35,74.36,63300.0,47.083,47.0957,46.9001,46.9064,63300.0
2007-11-02 14:40:00,74.36,74.46,74.3,74.35,69400.0,46.9064,46.9695,46.8686,46.9001,69400.0
2007-11-02 14:45:00,74.34,74.35,74.2,74.27,42100.0,46.8938,46.9001,46.8055,46.8496,42100.0
2007-11-02 14:50:00,74.27,74.38,74.17,74.22,64200.0,46.8496,46.919,46.7866,46.8181,64200.0
2007-11-02 14:55:00,74.22,74.28,74.13,74.22,32800.0,46.8181,46.856,46.7613,46.8181,32800.0
2007-11-02 15:00:00,74.2,74.46,74.2,74.33,68700.0,46.8055,46.9695,46.8055,46.8875,68700.0
2007-11-02 15:05:00,74.34,74.44,74.3,74.35,41400.0,46.8938,46.9569,46.8686,46.9001,41400.0
2007-11-02 15:10:00,74.37,74.39,74.05,74.2,59800.0,46.9127,46.9253,46.7109,46.8055,59800.0
2007-11-02 15:15:00,74.2,74.43,74.11,74.39,66900.0,46.8055,46.9506,46.7487,46.9253,66900.0
2007-11-02 15:20:00,74.38,74.5,74.34,74.43,42700.0,46.919,46.9947,46.8938,46.9506,42700.0
2007-11-02 15:25:00,74.43,74.57,74.37,74.38,43900.0,46.9506,47.0389,46.9127,46.919,43900.0
2007-11-02 15:30:00,74.38,74.47,74.32,74.38,60600.0,46.919,46.9758,46.8812,46.919,60600.0
2007-11-02 15:35:00,74.37,74.57,74.33,74.46,88700.0,46.9127,47.0389,46.8875,46.9695,88700.0
2007-11-02 15:40:00,74.46,74.78,74.41,74.74,158800.0,46.9695,47.1714,46.938,47.1461,158800.0
2007-11-02 15:45:00,74.73,74.83,74.66,74.72,186100.0,47.1398,47.2029,47.0957,47.1335,186100.0
2007-11-02 15:50:00,74.73,74.86,74.65,74.73,175100.0,47.1398,47.2218,47.0893,47.1398,175100.0
2007-11-02 15:55:00,74.74,74.83,74.66,74.81,141000.0,47.1461,47.2029,47.0957,47.1903,141000.0
2007-11-05 09:30:00,73.56,74.12,73.56,73.88,117400.0,46.4018,46.755,46.4018,46.6036,117400.0
2007-11-05 09:35:00,73.88,73.91,73.58,73.78,88800.0,46.6036,46.6226,46.4144,46.5406,88800.0
2007-11-05 09:40:00,73.78,73.94,73.69,73.81,128500.0,46.5406,46.6415,46.4838,46.5595,128500.0
2007-11-05 09:45:00,73.85,73.86,73.5,73.66,115000.0,46.5847,46.591,46.3639,46.4649,115000.0
2007-11-05 09:50:00,73.66,73.66,73.34,73.36,94000.0,46.4649,46.4649,46.263,46.2756,94000.0
2007-11-05 09:55:00,73.37,73.72,73.36,73.57,74700.0,46.2819,46.5027,46.2756,46.4081,74700.0
2007-11-05 10:00:00,73.57,73.8,73.48,73.61,95200.0,46.4081,46.5532,46.3513,46.4333,95200.0
2007-11-05 10:05:00,73.59,73.75,73.56,73.58,53100.0,46.4207,46.5216,46.4018,46.4144,53100.0
2007-11-05 10:10:00,73.62,73.82,73.52,73.8,40900.0,46.4396,46.5658,46.3765,46.5532,40900.0
2007-11-05 10:15:00,73.79,73.82,73.51,73.6,45500.0,46.5469,46.5658,46.3702,46.427,45500.0
2007-11-05 10:20:00,73.58,73.84,73.58,73.82,31300.0,46.4144,46.5784,46.4144,46.5658,31300.0
2007-11-05 10:25:00,73.83,73.84,73.54,73.54,49500.0,46.5721,46.5784,46.3892,46.3892,49500.0
2007-11-05 10:30:00,73.57,73.73,73.56,73.7,55500.0,46.4081,46.509,46.4018,46.4901,55500.0
2007-11-05 10:35:00,73.71,73.82,73.56,73.64,725300.0,46.4964,46.5658,46.4018,46.4522,725300.0
2007-11-05 10:40:00,73.63,73.72,73.49,73.61,93700.0,46.4459,46.5027,46.3576,46.4333,93700.0
2007-11-05 10:45:00,73.61,73.88,73.59,73.85,72400.0,46.4333,46.6036,46.4207,46.5847,72400.0
2007-11-05 10:50:00,73.85,73.89,73.75,73.86,62900.0,46.5847,46.6099,46.5216,46.591,62900.0
2007-11-05 10:55:00,73.85,73.9,73.76,73.88,24100.0,46.5847,46.6162,46.5279,46.6036,24100.0
2007-11-05 11:00:00,73.86,73.93,73.79,73.81,21800.0,46.591,46.6352,46.5469,46.5595,21800.0
2007-11-05 11:05:00,73.81,73.87,73.81,73.82,33700.0,46.5595,46.5973,46.5595,46.5658,33700.0
2007-11-05 11:10:00,73.82,73.83,73.65,73.69,53200.0,46.5658,46.5721,46.4585,46.4838,53200.0
2007-11-05 11:15:00,73.69,73.75,73.44,73.45,106700.0,46.4838,46.5216,46.3261,46.3324,106700.0
2007-11-05 11:20:00,73.45,73.54,73.42,73.51,65500.0,46.3324,46.3892,46.3135,46.3702,65500.0
2007-11-05 11:25:00,73.51,73.58,73.5,73.58,48300.0,46.3702,46.4144,46.3639,46.4144,48300.0
2007-11-05 11:30:00,73.59,73.63,73.56,73.59,31800.0,46.4207,46.4459,46.4018,46.4207,31800.0
2007-11-05 11:35:00,73.58,73.62,73.54,73.57,40800.0,46.4144,46.4396,46.3892,46.4081,40800.0
2007-11-05 11:40:00,73.58,73.72,73.58,73.62,47600.0,46.4144,46.5027,46.4144,46.4396,47600.0
2007-11-05 11:45:00,73.63,73.71,73.6,73.64,32500.0,46.4459,46.4964,46.427,46.4522,32500.0
2007-11-05 11:50:00,73.63,73.74,73.6,73.72,44500.0,46.4459,46.5153,46.427,46.5027,44500.0
2007-11-05 11:55:00,73.71,73.72,73.6,73.62,28200.0,46.4964,46.5027,46.427,46.4396,28200.0
2007-11-05 12:00:00,73.65,73.74,73.52,73.57,30400.0,46.4585,46.5153,46.3765,46.4081,30400.0
2007-11-05 12:05:00,73.56,73.6,73.46,73.58,20200.0,46.4018,46.427,46.3387,46.4144,20200.0
2007-11-05 12:10:00,73.58,73.6,73.46,73.46,25900.0,46.4144,46.427,46.3387,46.3387,25900.0
2007-11-05 12:15:00,73.47,73.59,73.47,73.59,16100.0,46.345,46.4207,46.345,46.4207,16100.0
2007-11-05 12:20:00,73.58,73.62,73.45,73.48,25200.0,46.4144,46.4396,46.3324,46.3513,25200.0
2007-11-05 12:25:00,73.47,73.52,73.4,73.5,79900.0,46.345,46.3765,46.3008,46.3639,79900.0
2007-11-05 12:30:00,73.5,73.51,73.32,73.39,41700.0,46.3639,46.3702,46.2504,46.2945,41700.0
2007-11-05 12:35:00,73.39,73.62,73.39,73.61,45700.0,46.2945,46.4396,46.2945,46.4333,45700.0
2007-11-05 12:40:00,73.6,73.6,73.53,73.55,16900.0,46.427,46.427,46.3829,46.3955,16900.0
2007-11-05 12:45:00,73.54,73.67,73.54,73.57,17900.0,46.3892,46.4712,46.3892,46.4081,17900.0
2007-11-05 12:50:00,73.59,73.59,73.42,73.46,21900.0,46.4207,46.4207,46.3135,46.3387,21900.0
2007-11-05 12:55:00,73.46,73.57,73.45,73.55,12900.0,46.3387,46.4081,46.3324,46.3955,12900.0
2007-11-05 13:00:00,73.55,73.64,73.48,73.52,29300.0,46.3955,46.4522,46.3513,46.3765,29300.0
2007-11-05 13:05:00,73.52,73.57,73.35,73.38,18700.0,46.3765,46.4081,46.2693,46.2882,18700.0
2007-11-05 13:10:00,73.4,73.47,73.37,73.38,57700.0,46.3008,46.345,46.2819,46.2882,57700.0
2007-11-05 13:15:00,73.4,73.44,73.28,73.33,50000.0,46.3008,46.3261,46.2252,46.2567,50000.0
2007-11-05 13:20:00,73.35,73.45,73.3,73.36,28500.0,46.2693,46.3324,46.2378,46.2756,28500.0
2007-11-05 13:25:00,73.34,73.39,73.3,73.32,39300.0,46.263,46.2945,46.2378,46.2504,39300.0
2007-11-05 13:30:00,73.32,73.38,73.3,73.31,18500.0,46.2504,46.2882,46.2378,46.2441,18500.0
2007-11-05 13:35:00,73.32,73.8,73.25,73.42,129300.0,46.2504,46.5532,46.2062,46.3135,129300.0
2007-11-05 13:40:00,73.41,73.43,73.25,73.34,42500.0,46.3072,46.3198,46.2062,46.263,42500.0
2007-11-05 13:45:00,73.35,73.47,73.33,73.35,104500.0,46.2693,46.345,46.2567,46.2693,104500.0
2007-11-05 13:50:00,73.33,73.35,73.21,73.26,59200.0,46.2567,46.2693,46.181,46.2125,59200.0
2007-11-05 13:55:00,73.25,73.46,73.2,73.43,54300.0,46.2062,46.3387,46.1747,46.3198,54300.0
2007-11-05 14:00:00,73.43,73.52,73.36,73.43,48600.0,46.3198,46.3765,46.2756,46.3198,48600.0
2007-11-05 14:05:00,73.41,73.41,73.31,73.38,35200.0,46.3072,46.3072,46.2441,46.2882,35200.0
2007-11-05 14:10:00,73.38,73.45,73.34,73.44,32000.0,46.2882,46.3324,46.263,46.3261,32000.0
2007-11-05 14:15:00,73.43,73.46,73.4,73.4,55400.0,46.3198,46.3387,46.3008,46.3008,55400.0
2007-11-05 14:20:00,73.41,73.44,73.36,73.38,102600.0,46.3072,46.3261,46.2756,46.2882,102600.0
2007-11-05 14:25:00,73.38,73.45,73.3,73.37,81100.0,46.2882,46.3324,46.2378,46.2819,81100.0
2007-11-05 14:30:00,73.37,73.39,73.12,73.17,98900.0,46.2819,46.2945,46.1242,46.1558,98900.0
2007-11-05 14:35:00,73.17,73.48,73.17,73.34,90800.0,46.1558,46.3513,46.1558,46.263,90800.0
2007-11-05 14:40:00,73.34,73.35,73.17,73.29,181000.0,46.263,46.2693,46.1558,46.2315,181000.0
2007-11-05 14:45:00,73.3,73.39,73.26,73.38,29100.0,46.2378,46.2945,46.2125,46.2882,29100.0
2007-11-05 14:50:00,73.36,73.44,73.3,73.35,39100.0,46.2756,46.3261,46.2378,46.2693,39100.0
2007-11-05 14:55:00,73.36,73.4,73.23,73.26,36100.0,46.2756,46.3008,46.1936,46.2125,36100.0
2007-11-05 15:00:00,73.28,73.34,73.21,73.23,133200.0,46.2252,46.263,46.181,46.1936,133200.0
2007-11-05 15:05:00,73.24,73.62,73.24,73.54,157300.0,46.1999,46.4396,46.1999,46.3892,157300.0
2007-11-05 15:10:00,73.54,73.67,73.48,73.51,113800.0,46.3892,46.4712,46.3513,46.3702,113800.0
2007-11-05 15:15:00,73.5,73.65,73.49,73.61,52600.0,46.3639,46.4585,46.3576,46.4333,52600.0
2007-11-05 15:20:00,73.61,73.87,73.59,73.8,104900.0,46.4333,46.5973,46.4207,46.5532,104900.0
2007-11-05 15:25:00,73.75,73.87,73.65,73.73,103700.0,46.5216,46.5973,46.4585,46.509,103700.0
2007-11-05 15:30:00,73.74,73.91,73.68,73.88,57600.0,46.5153,46.6226,46.4775,46.6036,57600.0
2007-11-05 15:35:00,73.88,74.0,73.83,73.89,105400.0,46.6036,46.6793,46.5721,46.6099,105400.0
2007-11-05 15:40:00,73.9,73.93,73.64,73.66,81300.0,46.6162,46.6352,46.4522,46.4649,81300.0
2007-11-05 15:45:00,73.66,73.78,73.6,73.67,86400.0,46.4649,46.5406,46.427,46.4712,86400.0
2007-11-05 15:50:00,73.66,73.71,73.54,73.64,147700.0,46.4649,46.4964,46.3892,46.4522,147700.0
2007-11-05 15:55:00,73.64,73.65,73.5,73.5,216000.0,46.4522,46.4585,46.3639,46.3639,216000.0
2007-11-06 09:30:00,73.56,74.44,73.56,74.35,180300.0,46.4018,46.9569,46.4018,46.9001,180300.0
2007-11-06 09:35:00,74.33,74.36,74.04,74.3,85200.0,46.8875,46.9064,46.7046,46.8686,85200.0
2007-11-06 09:40:00,74.3,74.39,74.15,74.22,90400.0,46.8686,46.9253,46.7739,46.8181,90400.0
2007-11-06 09:45:00,74.21,74.31,74.14,74.26,57100.0,46.8118,46.8749,46.7676,46.8433,57100.0
2007-11-06 09:50:00,74.26,74.3,74.0,74.13,102500.0,46.8433,46.8686,46.6793,46.7613,102500.0
2007-11-06 09:55:00,74.15,74.3,74.1,74.25,69100.0,46.7739,46.8686,46.7424,46.837,69100.0
2007-11-06 10:00:00,74.25,74.34,74.2,74.28,114700.0,46.837,46.8938,46.8055,46.856,114700.0
2007-11-06 10:05:00,74.3,74.3,74.15,74.21,88200.0,46.8686,46.8686,46.7739,46.8118,88200.0
2007-11-06 10:10:00,74.21,74.25,74.0,74.12,55100.0,46.8118,46.837,46.6793,46.755,55100.0
2007-11-06 10:15:00,74.11,74.2,74.02,74.18,44300.0,46.7487,46.8055,46.6919,46.7929,44300.0
2007-11-06 10:20:00,74.18,74.18,73.96,74.03,115500.0,46.7929,46.7929,46.6541,46.6983,115500.0
2007-11-06 10:25:00,74.06,74.2,74.0,74.07,140600.0,46.7172,46.8055,46.6793,46.7235,140600.0
2007-11-06 10:30:00,74.05,74.07,73.75,73.99,148400.0,46.7109,46.7235,46.5216,46.673,148400.0
2007-11-06 10:35:00,73.95,74.03,73.81,74.03,47500.0,46.6478,46.6983,46.5595,46.6983,47500.0
2007-11-06 10:40:00,74.01,74.03,73.78,73.86,41800.0,46.6856,46.6983,46.5406,46.591,41800.0
2007-11-06 10:45:00,73.88,73.88,73.65,73.67,38700.0,46.6036,46.6036,46.4585,46.4712,38700.0
2007-11-06 10:50:00,73.66,73.8,73.5,73.8,63900.0,46.4649,46.5532,46.3639,46.5532,63900.0
2007-11-06 10:55:00,73.8,73.99,73.69,73.92,50000.0,46.5532,46.673,46.4838,46.6289,50000.0
2007-11-06 11:00:00,73.94,74.0,73.83,73.95,60100.0,46.6415,46.6793,46.5721,46.6478,60100.0
2007-11-06 11:05:00,73.98,74.3,73.95,74.23,65600.0,46.6667,46.8686,46.6478,46.8244,65600.0
2007-11-06 11:10:00,74.23,74.33,74.15,74.21,78800.0,46.8244,46.8875,46.7739,46.8118,78800.0
2007-11-06 11:15:00,74.2,74.27,74.06,74.24,39100.0,46.8055,46.8496,46.7172,46.8307,39100.0
2007-11-06 11:20:00,74.24,74.29,74.16,74.17,44900.0,46.8307,46.8623,46.7803,46.7866,44900.0
2007-11-06 11:25:00,74.17,74.26,74.12,74.26,32700.0,46.7866,46.8433,46.755,46.8433,32700.0
2007-11-06 11:30:00,74.27,74.29,74.18,74.19,69500.0,46.8496,46.8623,46.7929,46.7992,69500.0
2007-11-06 11:35:00,74.2,74.32,74.15,74.3,35300.0,46.8055,46.8812,46.7739,46.8686,35300.0
2007-11-06 11:40:00,74.3,74.31,74.12,74.19,52200.0,46.8686,46.8749,46.755,46.7992,52200.0
2007-11-06 11:45:00,74.2,74.27,74.18,74.22,26500.0,46.8055,46.8496,46.7929,46.8181,26500.0
2007-11-06 11:50:00,74.24,74.41,74.2,74.4,51600.0,46.8307,46.938,46.8055,46.9316,51600.0
2007-11-06 11:55:00,74.39,74.41,74.19,74.3,48600.0,46.9253,46.938,46.7992,46.8686,48600.0
2007-11-06 12:00:00,74.29,74.38,74.2,74.37,39000.0,46.8623,46.919,46.8055,46.9127,39000.0
2007-11-06 12:05:00,74.38,74.49,74.31,74.48,31800.0,46.919,46.9884,46.8749,46.9821,31800.0
2007-11-06 12:10:00,74.49,74.53,74.34,74.53,54800.0,46.9884,47.0137,46.8938,47.0137,54800.0
2007-11-06 12:15:00,74.52,74.55,74.43,74.55,41500.0,47.0073,47.0263,46.9506,47.0263,41500.0
2007-11-06 12:20:00,74.55,74.68,74.55,74.62,63700.0,47.0263,47.1083,47.0263,47.0704,63700.0
2007-11-06 12:25:00,74.63,74.65,74.5,74.57,45200.0,47.0767,47.0893,46.9947,47.0389,45200.0
2007-11-06 12:30:00,74.58,74.65,74.49,74.51,38900.0,47.0452,47.0893,46.9884,47.001,38900.0
2007-11-06 12:35:00,74.51,74.59,74.45,74.51,75000.0,47.001,47.0515,46.9632,47.001,75000.0
2007-11-06 12:40:00,74.49,74.5,74.43,74.46,17300.0,46.9884,46.9947,46.9506,46.9695,17300.0
2007-11-06 12:45:00,74.45,74.49,74.38,74.4,58600.0,46.9632,46.9884,46.919,46.9316,58600.0
2007-11-06 12:50:00,74.41,74.58,74.41,74.53,66200.0,46.938,47.0452,46.938,47.0137,66200.0
2007-11-06 12:55:00,74.53,74.61,74.51,74.52,37000.0,47.0137,47.0641,47.001,47.0073,37000.0
2007-11-06 13:00:00,74.53,74.56,74.44,74.5,27700.0,47.0137,47.0326,46.9569,46.9947,27700.0
2007-11-06 13:05:00,74.5,74.63,74.5,74.61,24400.0,46.9947,47.0767,46.9947,47.0641,24400.0
2007-11-06 13:10:00,74.59,74.68,74.59,74.68,51600.0,47.0515,47.1083,47.0515,47.1083,51600.0
2007-11-06 13:15:00,74.69,74.7,74.6,74.64,33200.0,47.1146,47.1209,47.0578,47.083,33200.0
2007-11-06 13:20:00,74.61,74.71,74.57,74.67,37800.0,47.0641,47.1272,47.0389,47.102,37800.0
2007-11-06 13:25:00,74.68,74.69,74.56,74.59,33900.0,47.1083,47.1146,47.0326,47.0515,33900.0
2007-11-06 13:30:00,74.58,74.6,74.52,74.59,25700.0,47.0452,47.0578,47.0073,47.0515,25700.0
2007-11-06 13:35:00,74.58,74.67,74.58,74.63,60700.0,47.0452,47.102,47.0452,47.0767,60700.0
2007-11-06 13:40:00,74.64,74.65,74.39,74.54,70000.0,47.083,47.0893,46.9253,47.02,70000.0
2007-11-06 13:45:00,74.56,74.56,74.32,74.43,50500.0,47.0326,47.0326,46.8812,46.9506,50500.0
2007-11-06 13:50:00,74.43,74.49,74.38,74.44,34100.0,46.9506,46.9884,46.919,46.9569,34100.0
2007-11-06 13:55:00,74.42,74.45,74.35,74.35,18400.0,46.9443,46.9632,46.9001,46.9001,18400.0
2007-11-06 14:00:00,74.36,74.49,74.33,74.48,25600.0,46.9064,46.9884,46.8875,46.9821,25600.0
2007-11-06 14:05:00,74.48,74.5,74.31,74.34,29800.0,46.9821,46.9947,46.8749,46.8938,29800.0
2007-11-06 14:10:00,74.34,74.5,74.33,74.5,34400.0,46.8938,46.9947,46.8875,46.9947,34400.0
2007-11-06 14:15:00,74.49,74.58,74.45,74.58,48300.0,46.9884,47.0452,46.9632,47.0452,48300.0
2007-11-06 14:20:00,74.57,74.6,74.45,74.6,57200.0,47.0389,47.0578,46.9632,47.0578,57200.0
2007-11-06 14:25:00,74.6,74.67,74.49,74.6,78500.0,47.0578,47.102,46.9884,47.0578,78500.0
2007-11-06 14:30:00,74.58,74.71,74.54,74.71,39200.0,47.0452,47.1272,47.02,47.1272,39200.0
2007-11-06 14:35:00,74.72,74.73,74.62,74.7,27100.0,47.1335,47.1398,47.0704,47.1209,27100.0
2007-11-06 14:40:00,74.7,74.77,74.67,74.68,51700.0,47.1209,47.165,47.102,47.1083,51700.0
2007-11-06 14:45:00,74.69,74.69,74.5,74.51,47600.0,47.1146,47.1146,46.9947,47.001,47600.0
2007-11-06 14:50:00,74.52,74.59,74.43,74.5,48500.0,47.0073,47.0515,46.9506,46.9947,48500.0
2007-11-06 14:55:00,74.48,74.61,74.42,74.55,27400.0,46.9821,47.0641,46.9443,47.0263,27400.0
2007-11-06 15:00:00,74.55,74.68,74.55,74.57,40100.0,47.0263,47.1083,47.0263,47.0389,40100.0
2007-11-06 15:05:00,74.56,74.67,74.52,74.55,39600.0,47.0326,47.102,47.0073,47.0263,39600.0
2007-11-06 15:10:00,74.55,74.65,74.53,74.59,32200.0,47.0263,47.0893,47.0137,47.0515,32200.0
2007-11-06 15:15:00,74.58,74.82,74.51,74.78,63700.0,47.0452,47.1966,47.001,47.1714,63700.0
2007-11-06 15:20:00,74.78,74.78,74.66,74.71,41900.0,47.1714,47.1714,47.0957,47.1272,41900.0
2007-11-06 15:25:00,74.71,74.79,74.66,74.74,50700.0,47.1272,47.1777,47.0957,47.1461,50700.0
2007-11-06 15:30:00,74.74,74.78,74.69,74.73,54200.0,47.1461,47.1714,47.1146,47.1398,54200.0
2007-11-06 15:35:00,74.75,74.75,74.61,74.62,45700.0,47.1524,47.1524,47.0641,47.0704,45700.0
2007-11-06 15:40:00,74.64,74.78,74.6,74.7,135900.0,47.083,47.1714,47.0578,47.1209,135900.0
2007-11-06 15:45:00,74.7,74.79,74.59,74.71,115600.0,47.1209,47.1777,47.0515,47.1272,115600.0
2007-11-06 15:50:00,74.71,74.9,74.67,74.89,149800.0,47.1272,47.247,47.102,47.2407,149800.0
2007-11-06 15:55:00,74.88,75.0,74.85,74.98,184200.0,47.2344,47.3101,47.2155,47.2975,184200.0
2007-11-07 09:30:00,74.01,74.37,74.0,74.09,84800.0,46.6856,46.9127,46.6793,46.7361,84800.0
2007-11-07 09:35:00,74.11,74.38,74.01,74.36,66600.0,46.7487,46.919,46.6856,46.9064,66600.0
2007-11-07 09:40:00,74.35,74.98,74.3,74.77,116700.0,46.9001,47.2975,46.8686,47.165,116700.0
2007-11-07 09:45:00,74.78,74.88,74.41,74.67,56200.0,47.1714,47.2344,46.938,47.102,56200.0
2007-11-07 09:50:00,74.66,74.69,74.37,74.45,54900.0,47.0957,47.1146,46.9127,46.9632,54900.0
2007-11-07 09:55:00,74.46,74.49,74.23,74.26,37900.0,46.9695,46.9884,46.8244,46.8433,37900.0
2007-11-07 10:00:00,74.27,74.45,74.21,74.43,47400.0,46.8496,46.9632,46.8118,46.9506,47400.0
2007-11-07 10:05:00,74.43,74.61,74.35,74.46,50000.0,46.9506,47.0641,46.9001,46.9695,50000.0
2007-11-07 10:10:00,74.46,74.68,74.36,74.63,70800.0,46.9695,47.1083,46.9064,47.0767,70800.0
2007-11-07 10:15:00,74.64,74.7,74.58,74.7,51000.0,47.083,47.1209,47.0452,47.1209,51000.0
2007-11-07 10:20:00,74.7,74.79,74.69,74.76,43000.0,47.1209,47.1777,47.1146,47.1587,43000.0
2007-11-07 10:25:00,74.77,74.87,74.69,74.71,29100.0,47.165,47.2281,47.1146,47.1272,29100.0
2007-11-07 10:30:00,74.72,74.73,74.4,74.4,49500.0,47.1335,47.1398,46.9316,46.9316,49500.0
2007-11-07 10:35:00,74.4,74.53,74.25,74.4,95800.0,46.9316,47.0137,46.837,46.9316,95800.0
2007-11-07 10:40:00,74.4,74.62,74.39,74.49,62100.0,46.9316,47.0704,46.9253,46.9884,62100.0
2007-11-07 10:45:00,74.49,74.58,74.36,74.45,52300.0,46.9884,47.0452,46.9064,46.9632,52300.0
2007-11-07 10:50:00,74.5,74.58,74.36,74.44,45500.0,46.9947,47.0452,46.9064,46.9569,45500.0
2007-11-07 10:55:00,74.46,74.52,74.32,74.35,42200.0,46.9695,47.0073,46.8812,46.9001,42200.0
2007-11-07 11:00:00,74.33,74.42,74.14,74.21,71400.0,46.8875,46.9443,46.7676,46.8118,71400.0
2007-11-07 11:05:00,74.21,74.55,74.21,74.48,61700.0,46.8118,47.0263,46.8118,46.9821,61700.0
2007-11-07 11:10:00,74.48,74.73,74.48,74.65,122600.0,46.9821,47.1398,46.9821,47.0893,122600.0
2007-11-07 11:15:00,74.69,74.76,74.63,74.76,41300.0,47.1146,47.1587,47.0767,47.1587,41300.0
2007-11-07 11:20:00,74.75,74.76,74.64,74.7,43800.0,47.1524,47.1587,47.083,47.1209,43800.0
2007-11-07 11:25:00,74.71,74.79,74.63,74.79,28300.0,47.1272,47.1777,47.0767,47.1777,28300.0
2007-11-07 11:30:00,74.8,74.83,74.66,74.69,29600.0,47.184,47.2029,47.0957,47.1146,29600.0
2007-11-07 11:35:00,74.7,74.73,74.54,74.59,31000.0,47.1209,47.1398,47.02,47.0515,31000.0
2007-11-07 11:40:00,74.6,74.61,74.48,74.49,27000.0,47.0578,47.0641,46.9821,46.9884,27000.0
2007-11-07 11:45:00,74.52,74.59,74.48,74.52,29600.0,47.0073,47.0515,46.9821,47.0073,29600.0
2007-11-07 11:50:00,74.5,74.74,74.5,74.66,26700.0,46.9947,47.1461,46.9947,47.0957,26700.0
2007-11-07 11:55:00,74.66,74.77,74.62,74.65,29800.0,47.0957,47.165,47.0704,47.0893,29800.0
2007-11-07 12:00:00,74.64,74.64,74.49,74.63,36900.0,47.083,47.083,46.9884,47.0767,36900.0
2007-11-07 12:05:00,74.62,74.73,74.58,74.62,55900.0,47.0704,47.1398,47.0452,47.0704,55900.0
2007-11-07 12:10:00,74.62,74.65,74.45,74.59,45400.0,47.0704,47.0893,46.9632,47.0515,45400.0
2007-11-07 12:15:00,74.56,74.63,74.49,74.53,25700.0,47.0326,47.0767,46.9884,47.0137,25700.0
2007-11-07 12:20:00,74.54,74.62,74.48,74.55,24000.0,47.02,47.0704,46.9821,47.0263,24000.0
2007-11-07 12:25:00,74.53,74.69,74.49,74.63,32600.0,47.0137,47.1146,46.9884,47.0767,32600.0
2007-11-07 12:30:00,74.6,74.63,74.48,74.5,51200.0,47.0578,47.0767,46.9821,46.9947,51200.0
2007-11-07 12:35:00,74.52,74.57,74.45,74.51,40600.0,47.0073,47.0389,46.9632,47.001,40600.0
2007-11-07 12:40:00,74.5,74.55,74.46,74.49,33800.0,46.9947,47.0263,46.9695,46.9884,33800.0
2007-11-07 12:45:00,74.51,74.59,74.39,74.48,54700.0,47.001,47.0515,46.9253,46.9821,54700.0
2007-11-07 12:50:00,74.48,74.6,74.42,74.59,60700.0,46.9821,47.0578,46.9443,47.0515,60700.0
2007-11-07 12:55:00,74.61,74.61,74.39,74.41,57600.0,47.0641,47.0641,46.9253,46.938,57600.0
2007-11-07 13:00:00,74.41,74.49,74.37,74.45,40700.0,46.938,46.9884,46.9127,46.9632,40700.0
2007-11-07 13:05:00,74.44,74.55,74.4,74.48,32900.0,46.9569,47.0263,46.9316,46.9821,32900.0
2007-11-07 13:10:00,74.49,74.5,74.38,74.43,35200.0,46.9884,46.9947,46.919,46.9506,35200.0
2007-11-07 13:15:00,74.43,74.44,74.0,74.1,101400.0,46.9506,46.9569,46.6793,46.7424,101400.0
2007-11-07 13:20:00,74.02,74.21,73.95,73.96,54600.0,46.6919,46.8118,46.6478,46.6541,54600.0
2007-11-07 13:25:00,73.99,74.15,73.94,74.12,41200.0,46.673,46.7739,46.6415,46.755,41200.0
2007-11-07 13:30:00,74.11,74.28,74.08,74.28,45800.0,46.7487,46.856,46.7298,46.856,45800.0
2007-11-07 13:35:00,74.25,74.32,74.19,74.21,40700.0,46.837,46.8812,46.7992,46.8118,40700.0
2007-11-07 13:40:00,74.21,74.38,74.17,74.29,42700.0,46.8118,46.919,46.7866,46.8623,42700.0
2007-11-07 13:45:00,74.3,74.37,74.19,74.33,27400.0,46.8686,46.9127,46.7992,46.8875,27400.0
2007-11-07 13:50:00,74.34,74.36,74.22,74.24,34100.0,46.8938,46.9064,46.8181,46.8307,34100.0
2007-11-07 13:55:00,74.25,74.41,74.23,74.3,22900.0,46.837,46.938,46.8244,46.8686,22900.0
2007-11-07 14:00:00,74.25,74.3,74.11,74.24,27400.0,46.837,46.8686,46.7487,46.8307,27400.0
2007-11-07 14:05:00,74.22,74.28,74.14,74.26,38700.0,46.8181,46.856,46.7676,46.8433,38700.0
2007-11-07 14:10:00,74.23,74.37,74.19,74.37,45300.0,46.8244,46.9127,46.7992,46.9127,45300.0
2007-11-07 14:15:00,74.37,74.44,74.27,74.35,49500.0,46.9127,46.9569,46.8496,46.9001,49500.0
2007-11-07 14:20:00,74.36,74.41,74.29,74.34,49800.0,46.9064,46.938,46.8623,46.8938,49800.0
2007-11-07 14:25:00,74.35,74.53,74.34,74.43,65400.0,46.9001,47.0137,46.8938,46.9506,65400.0
2007-11-07 14:30:00,74.44,74.47,74.29,74.4,58000.0,46.9569,46.9758,46.8623,46.9316,58000.0
2007-11-07 14:35:00,74.39,74.45,74.31,74.42,60800.0,46.9253,46.9632,46.8749,46.9443,60800.0
2007-11-07 14:40:00,74.41,74.6,74.39,74.48,54000.0,46.938,47.0578,46.9253,46.9821,54000.0
2007-11-07 14:45:00,74.49,74.53,74.35,74.36,29400.0,46.9884,47.0137,46.9001,46.9064,29400.0
2007-11-07 14:50:00,74.37,74.42,74.22,74.23,60400.0,46.9127,46.9443,46.8181,46.8244,60400.0
2007-11-07 14:55:00,74.24,74.28,74.1,74.21,60100.0,46.8307,46.856,46.7424,46.8118,60100.0
2007-11-07 15:00:00,74.21,74.37,74.21,74.22,40300.0,46.8118,46.9127,46.8118,46.8181,40300.0
2007-11-07 15:05:00,74.22,74.47,74.22,74.44,66600.0,46.8181,46.9758,46.8181,46.9569,66600.0
2007-11-07 15:10:00,74.42,74.5,74.36,74.4,34600.0,46.9443,46.9947,46.9064,46.9316,34600.0
2007-11-07 15:15:00,74.42,74.47,74.21,74.22,39900.0,46.9443,46.9758,46.8118,46.8181,39900.0
2007-11-07 15:20:00,74.22,74.33,74.21,74.24,50200.0,46.8181,46.8875,46.8118,46.8307,50200.0
2007-11-07 15:25:00,74.24,74.24,74.07,74.16,149400.0,46.8307,46.8307,46.7235,46.7803,149400.0
2007-11-07 15:30:00,74.16,74.27,74.08,74.16,86100.0,46.7803,46.8496,46.7298,46.7803,86100.0
2007-11-07 15:35:00,74.17,74.22,74.0,74.01,112600.0,46.7866,46.8181,46.6793,46.6856,112600.0
2007-11-07 15:40:00,74.01,74.31,74.01,74.23,92700.0,46.6856,46.8749,46.6856,46.8244,92700.0
2007-11-07 15:45:00,74.23,74.26,74.03,74.03,131100.0,46.8244,46.8433,46.6983,46.6983,131100.0
2007-11-07 15:50:00,74.02,74.05,73.73,73.73,202900.0,46.6919,46.7109,46.509,46.509,202900.0
2007-11-07 15:55:00,73.73,73.84,73.61,73.61,217200.0,46.509,46.5784,46.4333,46.4333,217200.0
2007-11-08 09:30:00,73.66,73.67,73.11,73.59,251300.0,46.4649,46.4712,46.1179,46.4207,251300.0
2007-11-08 09:35:00,73.56,73.72,73.3,73.36,179800.0,46.4018,46.5027,46.2378,46.2756,179800.0
2007-11-08 09:40:00,73.38,73.52,72.75,72.92,225200.0,46.2882,46.3765,45.8908,45.9981,225200.0
2007-11-08 09:45:00,72.87,73.15,72.73,73.05,176000.0,45.9665,46.1431,45.8782,46.0801,176000.0
2007-11-08 09:50:00,73.04,73.45,73.02,73.28,116600.0,46.0738,46.3324,46.0611,46.2252,116600.0
2007-11-08 09:55:00,73.28,73.4,73.21,73.34,51900.0,46.2252,46.3008,46.181,46.263,51900.0
2007-11-08 10:00:00,73.33,73.35,73.2,73.24,82200.0,46.2567,46.2693,46.1747,46.1999,82200.0
2007-11-08 10:05:00,73.22,73.49,73.15,73.47,96900.0,46.1873,46.3576,46.1431,46.345,96900.0
2007-11-08 10:10:00,73.47,73.47,73.15,73.15,40800.0,46.345,46.345,46.1431,46.1431,40800.0
2007-11-08 10:15:00,73.19,73.48,73.11,73.39,58500.0,46.1684,46.3513,46.1179,46.2945,58500.0
2007-11-08 10:20:00,73.4,73.59,73.29,73.35,110600.0,46.3008,46.4207,46.2315,46.2693,110600.0
2007-11-08 10:25:00,73.36,73.52,73.26,73.49,112800.0,46.2756,46.3765,46.2125,46.3576,112800.0
2007-11-08 10:30:00,73.52,73.52,73.34,73.52,53700.0,46.3765,46.3765,46.263,46.3765,53700.0
2007-11-08 10:35:00,73.52,73.6,73.5,73.54,102800.0,46.3765,46.427,46.3639,46.3892,102800.0
2007-11-08 10:40:00,73.54,73.83,73.5,73.58,102700.0,46.3892,46.5721,46.3639,46.4144,102700.0
2007-11-08 10:45:00,73.62,73.62,73.36,73.57,61500.0,46.4396,46.4396,46.2756,46.4081,61500.0
2007-11-08 10:50:00,73.56,73.79,73.56,73.68,88500.0,46.4018,46.5469,46.4018,46.4775,88500.0
2007-11-08 10:55:00,73.68,73.75,73.55,73.64,97600.0,46.4775,46.5216,46.3955,46.4522,97600.0
2007-11-08 11:00:00,73.64,73.78,73.64,73.72,44000.0,46.4522,46.5406,46.4522,46.5027,44000.0
2007-11-08 11:05:00,73.71,73.71,73.5,73.61,59500.0,46.4964,46.4964,46.3639,46.4333,59500.0
2007-11-08 11:10:00,73.6,73.69,73.5,73.54,76400.0,46.427,46.4838,46.3639,46.3892,76400.0
2007-11-08 11:15:00,73.54,73.71,73.48,73.51,32000.0,46.3892,46.4964,46.3513,46.3702,32000.0
2007-11-08 11:20:00,73.52,73.52,73.29,73.33,47600.0,46.3765,46.3765,46.2315,46.2567,47600.0
2007-11-08 11:25:00,73.35,73.37,73.25,73.33,52400.0,46.2693,46.2819,46.2062,46.2567,52400.0
2007-11-08 11:30:00,73.35,73.52,73.3,73.3,29000.0,46.2693,46.3765,46.2378,46.2378,29000.0
2007-11-08 11:35:00,73.31,73.43,73.22,73.4,80000.0,46.2441,46.3198,46.1873,46.3008,80000.0
2007-11-08 11:40:00,73.39,73.51,73.2,73.34,43400.0,46.2945,46.3702,46.1747,46.263,43400.0
2007-11-08 11:45:00,73.35,73.38,73.12,73.12,48400.0,46.2693,46.2882,46.1242,46.1242,48400.0
2007-11-08 11:50:00,73.14,73.35,73.11,73.32,52800.0,46.1368,46.2693,46.1179,46.2504,52800.0
2007-11-08 11:55:00,73.33,73.45,73.2,73.39,33600.0,46.2567,46.3324,46.1747,46.2945,33600.0
2007-11-08 12:00:00,73.39,73.44,73.3,73.3,26700.0,46.2945,46.3261,46.2378,46.2378,26700.0
2007-11-08 12:05:00,73.3,73.38,73.15,73.23,44400.0,46.2378,46.2882,46.1431,46.1936,44400.0
2007-11-08 12:10:00,73.19,73.32,73.15,73.28,44300.0,46.1684,46.2504,46.1431,46.2252,44300.0
2007-11-08 12:15:00,73.31,73.32,72.93,72.99,79400.0,46.2441,46.2504,46.0044,46.0422,79400.0
2007-11-08 12:20:00,72.95,73.1,72.85,72.99,98500.0,46.017,46.1116,45.9539,46.0422,98500.0
2007-11-08 12:25:00,73.01,73.22,72.96,73.2,73900.0,46.0548,46.1873,46.0233,46.1747,73900.0
2007-11-08 12:30:00,73.19,73.25,73.04,73.2,48000.0,46.1684,46.2062,46.0738,46.1747,48000.0
2007-11-08 12:35:00,73.2,73.21,72.77,72.94,87100.0,46.1747,46.181,45.9034,46.0107,87100.0
2007-11-08 12:40:00,72.94,72.97,72.7,72.97,99300.0,46.0107,46.0296,45.8593,46.0296,99300.0
2007-11-08 12:45:00,72.97,73.07,72.81,72.82,134800.0,46.0296,46.0927,45.9287,45.935,134800.0
2007-11-08 12:50:00,72.8,72.93,72.68,72.83,93100.0,45.9224,46.0044,45.8467,45.9413,93100.0
2007-11-08 12:55:00,72.82,72.88,72.74,72.81,76700.0,45.935,45.9728,45.8845,45.9287,76700.0
2007-11-08 13:00:00,72.82,72.87,72.62,72.73,87500.0,45.935,45.9665,45.8088,45.8782,87500.0
2007-11-08 13:05:00,72.71,72.71,72.36,72.49,179800.0,45.8656,45.8656,45.6448,45.7268,179800.0
2007-11-08 13:10:00,72.42,72.55,72.2,72.22,88000.0,45.6827,45.7647,45.5439,45.5565,88000.0
2007-11-08 13:15:00,72.22,73.3,72.15,72.39,133200.0,45.5565,46.2378,45.5123,45.6637,133200.0
2007-11-08 13:20:00,72.37,72.46,72.26,72.34,149000.0,45.6511,45.7079,45.5817,45.6322,149000.0
2007-11-08 13:25:00,72.35,72.47,72.29,72.41,187400.0,45.6385,45.7142,45.6007,45.6764,187400.0
2007-11-08 13:30:00,72.42,72.5,72.32,72.42,209700.0,45.6827,45.7331,45.6196,45.6827,209700.0
2007-11-08 13:35:00,72.43,72.46,72.27,72.37,97800.0,45.689,45.7079,45.588,45.6511,97800.0
2007-11-08 13:40:00,72.37,72.43,72.17,72.26,85700.0,45.6511,45.689,45.525,45.5817,85700.0
2007-11-08 13:45:00,72.26,72.39,72.2,72.26,144900.0,45.5817,45.6637,45.5439,45.5817,144900.0
2007-11-08 13:50:00,72.26,72.36,72.16,72.3,117100.0,45.5817,45.6448,45.5187,45.607,117100.0
2007-11-08 13:55:00,72.3,72.39,72.21,72.31,112200.0,45.607,45.6637,45.5502,45.6133,112200.0
2007-11-08 14:00:00,72.32,72.34,72.25,72.32,69600.0,45.6196,45.6322,45.5754,45.6196,69600.0
2007-11-08 14:05:00,72.32,72.34,72.25,72.29,103700.0,45.6196,45.6322,45.5754,45.6007,103700.0
2007-11-08 14:10:00,72.29,72.29,72.16,72.21,70200.0,45.6007,45.6007,45.5187,45.5502,70200.0
2007-11-08 14:15:00,72.21,72.25,72.14,72.16,72500.0,45.5502,45.5754,45.506,45.5187,72500.0
2007-11-08 14:20:00,72.15,72.18,72.1,72.15,66400.0,45.5123,45.5313,45.4808,45.5123,66400.0
2007-11-08 14:25:00,72.15,72.16,72.09,72.12,58300.0,45.5123,45.5187,45.4745,45.4934,58300.0
2007-11-08 14:30:00,72.12,72.35,72.08,72.23,121100.0,45.4934,45.6385,45.4682,45.5628,121100.0
2007-11-08 14:35:00,72.22,72.24,71.85,71.97,188900.0,45.5565,45.5691,45.3231,45.3988,188900.0
2007-11-08 14:40:00,71.93,72.02,71.86,71.91,103800.0,45.3736,45.4303,45.3294,45.361,103800.0
2007-11-08 14:45:00,71.9,72.09,71.85,72.03,78800.0,45.3546,45.4745,45.3231,45.4366,78800.0
2007-11-08 14:50:00,72.05,72.06,71.86,71.88,50200.0,45.4493,45.4556,45.3294,45.342,50200.0
2007-11-08 14:55:00,71.88,72.24,71.82,72.19,186300.0,45.342,45.5691,45.3042,45.5376,186300.0
2007-11-08 15:00:00,72.2,72.3,71.99,72.07,262600.0,45.5439,45.607,45.4114,45.4619,262600.0
2007-11-08 15:05:00,72.08,72.18,72.0,72.03,218600.0,45.4682,45.5313,45.4177,45.4366,218600.0
2007-11-08 15:10:00,72.03,72.07,71.95,72.0,157200.0,45.4366,45.4619,45.3862,45.4177,157200.0
2007-11-08 15:15:00,72.0,72.2,71.98,72.14,195100.0,45.4177,45.5439,45.4051,45.506,195100.0
2007-11-08 15:20:00,72.19,72.35,72.16,72.32,260300.0,45.5376,45.6385,45.5187,45.6196,260300.0
2007-11-08 15:25:00,72.32,72.37,72.25,72.34,201700.0,45.6196,45.6511,45.5754,45.6322,201700.0
2007-11-08 15:30:00,72.34,72.45,72.18,72.28,229400.0,45.6322,45.7016,45.5313,45.5943,229400.0
2007-11-08 15:35:00,72.26,72.37,72.22,72.35,230400.0,45.5817,45.6511,45.5565,45.6385,230400.0
2007-11-08 15:40:00,72.35,72.66,72.34,72.55,381300.0,45.6385,45.8341,45.6322,45.7647,381300.0
2007-11-08 15:45:00,72.53,72.65,72.41,72.59,233600.0,45.752,45.8277,45.6764,45.7899,233600.0
2007-11-08 15:50:00,72.59,72.72,72.13,72.59,333500.0,45.7899,45.8719,45.4997,45.7899,333500.0
2007-11-08 15:55:00,72.59,72.61,72.3,72.3,314400.0,45.7899,45.8025,45.607,45.607,314400.0
2007-11-09 09:30:00,71.94,72.0,71.77,71.99,169900.0,45.3799,45.4177,45.2726,45.4114,169900.0
2007-11-09 09:35:00,71.93,71.98,71.14,71.32,187100.0,45.3736,45.4051,44.8752,44.9888,187100.0
2007-11-09 09:40:00,71.32,71.7,71.31,71.65,82100.0,44.9888,45.2285,44.9825,45.1969,82100.0
2007-11-09 09:45:00,71.65,72.09,71.52,71.95,82800.0,45.1969,45.4745,45.1149,45.3862,82800.0
2007-11-09 09:50:00,71.96,72.04,71.51,71.6,129000.0,45.3925,45.443,45.1086,45.1654,129000.0
2007-11-09 09:55:00,71.6,71.71,71.31,71.43,125900.0,45.1654,45.2348,44.9825,45.0582,125900.0
2007-11-09 10:00:00,71.43,71.45,71.26,71.42,142900.0,45.0582,45.0708,44.9509,45.0519,142900.0
2007-11-09 10:05:00,71.44,71.53,71.32,71.38,122600.0,45.0645,45.1212,44.9888,45.0266,122600.0
2007-11-09 10:10:00,71.39,71.49,71.08,71.15,119700.0,45.0329,45.096,44.8374,44.8815,119700.0
2007-11-09 10:15:00,71.15,71.33,70.9,71.2,219100.0,44.8815,44.9951,44.7238,44.9131,219100.0
2007-11-09 10:20:00,71.21,71.32,71.1,71.25,122500.0,44.9194,44.9888,44.85,44.9446,122500.0
2007-11-09 10:25:00,71.26,71.31,70.93,70.95,107200.0,44.9509,44.9825,44.7428,44.7554,107200.0
2007-11-09 10:30:00,70.96,71.02,70.8,70.84,123300.0,44.7617,44.7995,44.6608,44.686,123300.0
2007-11-09 10:35:00,70.85,70.91,70.68,70.72,154200.0,44.6923,44.7302,44.5851,44.6103,154200.0
2007-11-09 10:40:00,70.72,70.73,70.32,70.41,169900.0,44.6103,44.6166,44.358,44.4147,169900.0
2007-11-09 10:45:00,70.39,70.43,69.67,69.91,373300.0,44.4021,44.4274,43.948,44.0993,373300.0
2007-11-09 10:50:00,69.82,70.07,69.82,69.94,224400.0,44.0426,44.2003,44.0426,44.1183,224400.0
2007-11-09 10:55:00,69.94,70.15,69.93,70.14,124600.0,44.1183,44.2507,44.112,44.2444,124600.0
2007-11-09 11:00:00,70.14,70.18,69.99,70.04,145000.0,44.2444,44.2697,44.1498,44.1814,145000.0
2007-11-09 11:05:00,70.01,70.2,69.99,70.18,156800.0,44.1624,44.2823,44.1498,44.2697,156800.0
2007-11-09 11:10:00,70.14,70.22,69.99,70.18,160900.0,44.2444,44.2949,44.1498,44.2697,160900.0
2007-11-09 11:15:00,70.18,70.27,70.04,70.23,101500.0,44.2697,44.3264,44.1814,44.3012,101500.0
2007-11-09 11:20:00,70.24,70.54,70.2,70.5,101200.0,44.3075,44.4968,44.2823,44.4715,101200.0
2007-11-09 11:25:00,70.51,70.77,70.36,70.36,122000.0,44.4778,44.6418,44.3832,44.3832,122000.0
2007-11-09 11:30:00,70.39,70.65,70.26,70.26,90100.0,44.4021,44.5661,44.3201,44.3201,90100.0
2007-11-09 11:35:00,70.26,70.37,70.07,70.08,115900.0,44.3201,44.3895,44.2003,44.2066,115900.0
2007-11-09 11:40:00,70.06,70.21,70.05,70.2,104200.0,44.194,44.2886,44.1877,44.2823,104200.0
2007-11-09 11:45:00,70.2,70.56,70.15,70.53,136200.0,44.2823,44.5094,44.2507,44.4904,136200.0
2007-11-09 11:50:00,70.5,70.81,70.47,70.79,108000.0,44.4715,44.6671,44.4526,44.6545,108000.0
2007-11-09 11:55:00,70.8,71.0,70.77,70.88,84600.0,44.6608,44.7869,44.6418,44.7112,84600.0
2007-11-09 12:00:00,70.91,71.0,70.61,70.81,40700.0,44.7302,44.7869,44.5409,44.6671,40700.0
2007-11-09 12:05:00,70.84,70.89,70.72,70.84,42100.0,44.686,44.7175,44.6103,44.686,42100.0
2007-11-09 12:10:00,70.82,70.85,70.76,70.77,28100.0,44.6734,44.6923,44.6355,44.6418,28100.0
2007-11-09 12:15:00,70.76,70.8,70.64,70.76,34700.0,44.6355,44.6608,44.5598,44.6355,34700.0
2007-11-09 12:20:00,70.78,70.84,70.74,70.74,34200.0,44.6481,44.686,44.6229,44.6229,34200.0
2007-11-09 12:25:00,70.72,70.83,70.66,70.68,39300.0,44.6103,44.6797,44.5725,44.5851,39300.0
2007-11-09 12:30:00,70.73,70.96,70.7,70.82,50700.0,44.6166,44.7617,44.5977,44.6734,50700.0
2007-11-09 12:35:00,70.85,70.98,70.79,70.87,70200.0,44.6923,44.7743,44.6545,44.7049,70200.0
2007-11-09 12:40:00,70.89,70.99,70.72,70.74,37500.0,44.7175,44.7806,44.6103,44.6229,37500.0
2007-11-09 12:45:00,70.76,70.9,70.75,70.8,30100.0,44.6355,44.7238,44.6292,44.6608,30100.0
2007-11-09 12:50:00,70.8,70.84,70.66,70.78,52700.0,44.6608,44.686,44.5725,44.6481,52700.0
2007-11-09 12:55:00,70.8,70.96,70.75,70.91,38800.0,44.6608,44.7617,44.6292,44.7302,38800.0
2007-11-09 13:00:00,70.92,70.96,70.78,70.94,30200.0,44.7365,44.7617,44.6481,44.7491,30200.0
2007-11-09 13:05:00,70.94,70.94,70.68,70.8,31500.0,44.7491,44.7491,44.5851,44.6608,31500.0
2007-11-09 13:10:00,70.79,70.97,70.75,70.86,29500.0,44.6545,44.768,44.6292,44.6986,29500.0
2007-11-09 13:15:00,70.87,71.04,70.82,70.94,79100.0,44.7049,44.8122,44.6734,44.7491,79100.0
2007-11-09 13:20:00,70.93,71.06,70.73,70.89,48700.0,44.7428,44.8248,44.6166,44.7175,48700.0
2007-11-09 13:25:00,70.88,70.9,70.69,70.85,66000.0,44.7112,44.7238,44.5914,44.6923,66000.0
2007-11-09 13:30:00,70.84,70.91,70.7,70.8,33000.0,44.686,44.7302,44.5977,44.6608,33000.0
2007-11-09 13:35:00,70.81,70.84,70.66,70.7,43300.0,44.6671,44.686,44.5725,44.5977,43300.0
2007-11-09 13:40:00,70.67,70.83,70.67,70.79,29700.0,44.5788,44.6797,44.5788,44.6545,29700.0
2007-11-09 13:45:00,70.74,70.82,70.69,70.74,59900.0,44.6229,44.6734,44.5914,44.6229,59900.0
2007-11-09 13:50:00,70.75,70.75,70.7,70.74,36400.0,44.6292,44.6292,44.5977,44.6229,36400.0
2007-11-09 13:55:00,70.74,70.76,70.55,70.57,40400.0,44.6229,44.6355,44.5031,44.5157,40400.0
2007-11-09 14:00:00,70.55,70.65,70.35,70.5,152400.0,44.5031,44.5661,44.3769,44.4715,152400.0
2007-11-09 14:05:00,70.51,70.74,70.5,70.55,60900.0,44.4778,44.6229,44.4715,44.5031,60900.0
2007-11-09 14:10:00,70.53,70.76,70.5,70.7,48100.0,44.4904,44.6355,44.4715,44.5977,48100.0
2007-11-09 14:15:00,70.69,70.84,70.66,70.84,32500.0,44.5914,44.686,44.5725,44.686,32500.0
2007-11-09 14:20:00,70.84,70.97,70.75,70.88,71300.0,44.686,44.768,44.6292,44.7112,71300.0
2007-11-09 14:25:00,70.89,71.05,70.83,71.0,157900.0,44.7175,44.8185,44.6797,44.7869,157900.0
2007-11-09 14:30:00,71.0,71.06,70.91,71.0,125600.0,44.7869,44.8248,44.7302,44.7869,125600.0
2007-11-09 14:35:00,71.0,71.05,70.93,71.01,71400.0,44.7869,44.8185,44.7428,44.7932,71400.0
2007-11-09 14:40:00,71.02,71.24,71.0,71.19,117900.0,44.7995,44.9383,44.7869,44.9068,117900.0
2007-11-09 14:45:00,71.19,71.25,71.09,71.15,55200.0,44.9068,44.9446,44.8437,44.8815,55200.0
2007-11-09 14:50:00,71.14,71.18,70.88,70.9,86300.0,44.8752,44.9005,44.7112,44.7238,86300.0
2007-11-09 14:55:00,70.92,71.06,70.9,70.96,106100.0,44.7365,44.8248,44.7238,44.7617,106100.0
2007-11-09 15:00:00,70.95,71.09,70.84,70.88,63500.0,44.7554,44.8437,44.686,44.7112,63500.0
2007-11-09 15:05:00,70.88,71.01,70.81,71.01,67000.0,44.7112,44.7932,44.6671,44.7932,67000.0
2007-11-09 15:10:00,70.97,71.05,70.92,71.01,93800.0,44.768,44.8185,44.7365,44.7932,93800.0
2007-11-09 15:15:00,71.02,71.16,70.96,71.03,87800.0,44.7995,44.8879,44.7617,44.8058,87800.0
2007-11-09 15:20:00,71.02,71.2,70.98,71.2,57100.0,44.7995,44.9131,44.7743,44.9131,57100.0
2007-11-09 15:25:00,71.17,71.2,71.02,71.17,64900.0,44.8942,44.9131,44.7995,44.8942,64900.0
2007-11-09 15:30:00,71.15,71.2,71.01,71.02,109100.0,44.8815,44.9131,44.7932,44.7995,109100.0
2007-11-09 15:35:00,71.03,71.05,70.75,70.91,107400.0,44.8058,44.8185,44.6292,44.7302,107400.0
2007-11-09 15:40:00,70.92,71.0,70.69,70.8,167700.0,44.7365,44.7869,44.5914,44.6608,167700.0
2007-11-09 15:45:00,70.8,70.95,70.64,70.66,232200.0,44.6608,44.7554,44.5598,44.5725,232200.0
2007-11-09 15:50:00,70.67,70.74,70.38,70.44,315300.0,44.5788,44.6229,44.3958,44.4337,315300.0
2007-11-09 15:55:00,70.41,70.62,70.28,70.28,348400.0,44.4147,44.5472,44.3327,44.3327,348400.0
2007-11-12 09:30:00,70.25,70.28,69.95,70.03,114400.0,44.3138,44.3327,44.1246,44.175,114400.0
2007-11-12 09:35:00,70.03,70.4,70.03,70.17,96600.0,44.175,44.4084,44.175,44.2634,96600.0
2007-11-12 09:40:00,70.16,70.55,69.99,70.04,120200.0,44.257,44.5031,44.1498,44.1814,120200.0
2007-11-12 09:45:00,70.04,70.16,69.93,70.04,162400.0,44.1814,44.257,44.112,44.1814,162400.0
2007-11-12 09:50:00,70.02,70.2,69.99,70.15,58600.0,44.1687,44.2823,44.1498,44.2507,58600.0
2007-11-12 09:55:00,70.14,70.22,69.99,70.15,58300.0,44.2444,44.2949,44.1498,44.2507,58300.0
2007-11-12 10:00:00,70.15,70.16,69.73,69.87,143000.0,44.2507,44.257,43.9858,44.0741,143000.0
2007-11-12 10:05:00,69.88,69.89,69.51,69.52,190600.0,44.0804,44.0867,43.847,43.8533,190600.0
2007-11-12 10:10:00,69.52,69.64,69.51,69.54,144100.0,43.8533,43.929,43.847,43.866,144100.0
2007-11-12 10:15:00,69.54,69.68,69.51,69.65,101900.0,43.866,43.9543,43.847,43.9353,101900.0
2007-11-12 10:20:00,69.67,69.85,69.61,69.83,111100.0,43.948,44.0615,43.9101,44.0489,111100.0
2007-11-12 10:25:00,69.83,69.98,69.8,69.81,72700.0,44.0489,44.1435,44.03,44.0363,72700.0
2007-11-12 10:30:00,69.81,69.89,69.67,69.67,57700.0,44.0363,44.0867,43.948,43.948,57700.0
2007-11-12 10:35:00,69.65,69.98,69.6,69.98,74000.0,43.9353,44.1435,43.9038,44.1435,74000.0
2007-11-12 10:40:00,69.97,70.06,69.94,69.97,78900.0,44.1372,44.194,44.1183,44.1372,78900.0
2007-11-12 10:45:00,69.96,70.0,69.88,69.93,79200.0,44.1309,44.1561,44.0804,44.112,79200.0
2007-11-12 10:50:00,69.93,70.11,69.93,70.07,83700.0,44.112,44.2255,44.112,44.2003,83700.0
2007-11-12 10:55:00,70.08,70.16,70.03,70.11,125300.0,44.2066,44.257,44.175,44.2255,125300.0
2007-11-12 11:00:00,70.1,70.22,70.02,70.14,112800.0,44.2192,44.2949,44.1687,44.2444,112800.0
2007-11-12 11:05:00,70.14,70.25,70.12,70.22,66600.0,44.2444,44.3138,44.2318,44.2949,66600.0
2007-11-12 11:10:00,70.23,70.36,70.11,70.11,82500.0,44.3012,44.3832,44.2255,44.2255,82500.0
2007-11-12 11:15:00,70.11,70.25,70.09,70.2,88200.0,44.2255,44.3138,44.2129,44.2823,88200.0
2007-11-12 11:20:00,70.2,70.24,70.03,70.03,66400.0,44.2823,44.3075,44.175,44.175,66400.0
2007-11-12 11:25:00,70.04,70.26,70.01,70.23,88600.0,44.1814,44.3201,44.1624,44.3012,88600.0
2007-11-12 11:30:00,70.22,70.26,70.1,70.11,45300.0,44.2949,44.3201,44.2192,44.2255,45300.0
2007-11-12 11:35:00,70.1,70.18,70.1,70.1,76300.0,44.2192,44.2697,44.2192,44.2192,76300.0
2007-11-12 11:40:00,70.1,70.18,70.1,70.15,66700.0,44.2192,44.2697,44.2192,44.2507,66700.0
2007-11-12 11:45:00,70.15,70.15,70.05,70.08,74300.0,44.2507,44.2507,44.1877,44.2066,74300.0
2007-11-12 11:50:00,70.08,70.18,70.0,70.01,87800.0,44.2066,44.2697,44.1561,44.1624,87800.0
2007-11-12 11:55:00,70.01,70.06,70.0,70.0,42300.0,44.1624,44.194,44.1561,44.1561,42300.0
2007-11-12 12:00:00,70.01,70.07,70.0,70.06,47600.0,44.1624,44.2003,44.1561,44.194,47600.0
2007-11-12 12:05:00,70.05,70.09,70.0,70.02,43500.0,44.1877,44.2129,44.1561,44.1687,43500.0
2007-11-12 12:10:00,70.02,70.08,70.0,70.03,49500.0,44.1687,44.2066,44.1561,44.175,49500.0
2007-11-12 12:15:00,70.02,70.21,70.01,70.12,58100.0,44.1687,44.2886,44.1624,44.2318,58100.0
2007-11-12 12:20:00,70.12,70.31,70.12,70.2,70000.0,44.2318,44.3517,44.2318,44.2823,70000.0
2007-11-12 12:25:00,70.18,70.29,70.16,70.27,24100.0,44.2697,44.3391,44.257,44.3264,24100.0
2007-11-12 12:30:00,70.28,70.42,70.27,70.41,37800.0,44.3327,44.4211,44.3264,44.4147,37800.0
2007-11-12 12:35:00,70.41,70.5,70.33,70.43,67100.0,44.4147,44.4715,44.3643,44.4274,67100.0
2007-11-12 12:40:00,70.43,70.47,70.4,70.43,28600.0,44.4274,44.4526,44.4084,44.4274,28600.0
2007-11-12 12:45:00,70.43,70.43,70.3,70.31,24800.0,44.4274,44.4274,44.3454,44.3517,24800.0
2007-11-12 12:50:00,70.32,70.32,70.13,70.26,25300.0,44.358,44.358,44.2381,44.3201,25300.0
2007-11-12 12:55:00,70.25,70.27,70.11,70.13,31200.0,44.3138,44.3264,44.2255,44.2381,31200.0
2007-11-12 13:00:00,70.11,70.23,70.1,70.22,41800.0,44.2255,44.3012,44.2192,44.2949,41800.0
2007-11-12 13:05:00,70.22,70.24,70.1,70.12,49500.0,44.2949,44.3075,44.2192,44.2318,49500.0
2007-11-12 13:10:00,70.12,70.21,70.1,70.18,71900.0,44.2318,44.2886,44.2192,44.2697,71900.0
2007-11-12 13:15:00,70.17,70.19,70.1,70.13,45900.0,44.2634,44.276,44.2192,44.2381,45900.0
2007-11-12 13:20:00,70.14,70.15,70.1,70.12,58000.0,44.2444,44.2507,44.2192,44.2318,58000.0
2007-11-12 13:25:00,70.12,70.2,70.1,70.19,44800.0,44.2318,44.2823,44.2192,44.276,44800.0
2007-11-12 13:30:00,70.19,70.23,70.1,70.15,61200.0,44.276,44.3012,44.2192,44.2507,61200.0
2007-11-12 13:35:00,70.16,70.17,70.03,70.05,94400.0,44.257,44.2634,44.175,44.1877,94400.0
2007-11-12 13:40:00,70.04,70.08,69.88,69.98,85800.0,44.1814,44.2066,44.0804,44.1435,85800.0
2007-11-12 13:45:00,69.98,70.05,69.89,69.97,50400.0,44.1435,44.1877,44.0867,44.1372,50400.0
2007-11-12 13:50:00,69.99,70.01,69.8,69.86,70600.0,44.1498,44.1624,44.03,44.0678,70600.0
2007-11-12 13:55:00,69.87,69.98,69.84,69.89,53800.0,44.0741,44.1435,44.0552,44.0867,53800.0
2007-11-12 14:00:00,69.89,69.99,69.86,69.96,53300.0,44.0867,44.1498,44.0678,44.1309,53300.0
2007-11-12 14:05:00,69.94,69.97,69.86,69.9,51500.0,44.1183,44.1372,44.0678,44.093,51500.0
2007-11-12 14:10:00,69.92,69.94,69.9,69.9,96900.0,44.1057,44.1183,44.093,44.093,96900.0
2007-11-12 14:15:00,69.9,70.07,69.85,69.95,111000.0,44.093,44.2003,44.0615,44.1246,111000.0
2007-11-12 14:20:00,69.96,70.13,69.95,70.06,65500.0,44.1309,44.2381,44.1246,44.194,65500.0
2007-11-12 14:25:00,70.07,70.12,69.91,70.06,89900.0,44.2003,44.2318,44.0993,44.194,89900.0
2007-11-12 14:30:00,70.04,70.17,70.0,70.13,66900.0,44.1814,44.2634,44.1561,44.2381,66900.0
2007-11-12 14:35:00,70.13,70.26,70.1,70.2,49100.0,44.2381,44.3201,44.2192,44.2823,49100.0
2007-11-12 14:40:00,70.2,70.27,70.15,70.19,96600.0,44.2823,44.3264,44.2507,44.276,96600.0
2007-11-12 14:45:00,70.19,70.37,70.18,70.18,84800.0,44.276,44.3895,44.2697,44.2697,84800.0
2007-11-12 14:50:00,70.19,70.22,70.03,70.09,83100.0,44.276,44.2949,44.175,44.2129,83100.0
2007-11-12 14:55:00,70.09,70.18,70.07,70.14,56600.0,44.2129,44.2697,44.2003,44.2444,56600.0
2007-11-12 15:00:00,70.14,70.14,69.86,69.96,98700.0,44.2444,44.2444,44.0678,44.1309,98700.0
2007-11-12 15:05:00,69.97,69.98,69.85,69.95,78500.0,44.1372,44.1435,44.0615,44.1246,78500.0
2007-11-12 15:10:00,69.94,70.02,69.9,69.97,115200.0,44.1183,44.1687,44.093,44.1372,115200.0
2007-11-12 15:15:00,69.96,69.98,69.9,69.92,141200.0,44.1309,44.1435,44.093,44.1057,141200.0
2007-11-12 15:20:00,69.91,69.96,69.83,69.91,169100.0,44.0993,44.1309,44.0489,44.0993,169100.0
2007-11-12 15:25:00,69.91,69.94,69.78,69.79,132400.0,44.0993,44.1183,44.0173,44.0237,132400.0
2007-11-12 15:30:00,69.78,69.99,69.77,69.93,138800.0,44.0173,44.1498,44.011,44.112,138800.0
2007-11-12 15:35:00,69.92,70.02,69.87,70.01,214900.0,44.1057,44.1687,44.0741,44.1624,214900.0
2007-11-12 15:40:00,70.01,70.01,69.71,69.71,169600.0,44.1624,44.1624,43.9732,43.9732,169600.0
2007-11-12 15:45:00,69.72,69.74,69.6,69.62,238100.0,43.9795,43.9921,43.9038,43.9164,238100.0
2007-11-12 15:50:00,69.62,69.68,69.48,69.58,304400.0,43.9164,43.9543,43.8281,43.8912,304400.0
2007-11-12 15:55:00,69.59,69.69,69.51,69.55,302100.0,43.8975,43.9606,43.847,43.8723,302100.0
2007-11-13 09:30:00,70.09,70.09,69.03,69.08,206000.0,44.2129,44.2129,43.5442,43.5758,206000.0
2007-11-13 09:35:00,69.13,70.19,69.09,70.17,200500.0,43.6073,44.276,43.5821,44.2634,200500.0
2007-11-13 09:40:00,70.17,70.22,69.95,70.0,103500.0,44.2634,44.2949,44.1246,44.1561,103500.0
2007-11-13 09:45:00,70.0,70.28,69.99,70.08,106600.0,44.1561,44.3327,44.1498,44.2066,106600.0
2007-11-13 09:50:00,70.08,70.11,69.95,70.01,101600.0,44.2066,44.2255,44.1246,44.1624,101600.0
2007-11-13 09:55:00,70.03,70.25,69.99,70.22,70200.0,44.175,44.3138,44.1498,44.2949,70200.0
2007-11-13 10:00:00,70.25,70.5,70.18,70.33,103700.0,44.3138,44.4715,44.2697,44.3643,103700.0
2007-11-13 10:05:00,70.33,70.45,70.16,70.16,69100.0,44.3643,44.44,44.257,44.257,69100.0
2007-11-13 10:10:00,70.15,70.36,70.07,70.3,62100.0,44.2507,44.3832,44.2003,44.3454,62100.0
2007-11-13 10:15:00,70.3,70.37,70.25,70.36,103200.0,44.3454,44.3895,44.3138,44.3832,103200.0
2007-11-13 10:20:00,70.36,70.47,70.35,70.47,61100.0,44.3832,44.4526,44.3769,44.4526,61100.0
2007-11-13 10:25:00,70.46,70.69,70.4,70.68,89200.0,44.4463,44.5914,44.4084,44.5851,89200.0
2007-11-13 10:30:00,70.69,70.69,70.33,70.35,74500.0,44.5914,44.5914,44.3643,44.3769,74500.0
2007-11-13 10:35:00,70.35,70.51,70.35,70.49,80200.0,44.3769,44.4778,44.3769,44.4652,80200.0
2007-11-13 10:40:00,70.49,70.67,70.49,70.67,47200.0,44.4652,44.5788,44.4652,44.5788,47200.0
2007-11-13 10:45:00,70.67,70.7,70.47,70.47,56600.0,44.5788,44.5977,44.4526,44.4526,56600.0
2007-11-13 10:50:00,70.46,70.57,70.35,70.47,74900.0,44.4463,44.5157,44.3769,44.4526,74900.0
2007-11-13 10:55:00,70.47,70.49,70.29,70.32,62900.0,44.4526,44.4652,44.3391,44.358,62900.0
2007-11-13 11:00:00,70.33,70.43,70.29,70.34,55600.0,44.3643,44.4274,44.3391,44.3706,55600.0
2007-11-13 11:05:00,70.34,70.36,70.2,70.23,41000.0,44.3706,44.3832,44.2823,44.3012,41000.0
2007-11-13 11:10:00,70.23,70.36,70.2,70.34,89200.0,44.3012,44.3832,44.2823,44.3706,89200.0
2007-11-13 11:15:00,70.35,70.49,70.35,70.4,47800.0,44.3769,44.4652,44.3769,44.4084,47800.0
2007-11-13 11:20:00,70.4,70.44,70.35,70.4,112000.0,44.4084,44.4337,44.3769,44.4084,112000.0
2007-11-13 11:25:00,70.41,70.44,70.33,70.39,74800.0,44.4147,44.4337,44.3643,44.4021,74800.0
2007-11-13 11:30:00,70.41,70.48,70.35,70.45,69000.0,44.4147,44.4589,44.3769,44.44,69000.0
2007-11-13 11:35:00,70.45,70.53,70.34,70.39,46400.0,44.44,44.4904,44.3706,44.4021,46400.0
2007-11-13 11:40:00,70.38,70.48,70.37,70.45,54500.0,44.3958,44.4589,44.3895,44.44,54500.0
2007-11-13 11:45:00,70.45,70.53,70.45,70.5,38500.0,44.44,44.4904,44.44,44.4715,38500.0
2007-11-13 11:50:00,70.5,70.59,70.5,70.55,34700.0,44.4715,44.5283,44.4715,44.5031,34700.0
2007-11-13 11:55:00,70.55,70.68,70.54,70.6,56900.0,44.5031,44.5851,44.4968,44.5346,56900.0
2007-11-13 12:00:00,70.61,70.64,70.56,70.62,36200.0,44.5409,44.5598,44.5094,44.5472,36200.0
2007-11-13 12:05:00,70.62,70.74,70.62,70.68,71000.0,44.5472,44.6229,44.5472,44.5851,71000.0
2007-11-13 12:10:00,70.68,70.69,70.58,70.62,40500.0,44.5851,44.5914,44.522,44.5472,40500.0
2007-11-13 12:15:00,70.61,70.85,70.59,70.85,55900.0,44.5409,44.6923,44.5283,44.6923,55900.0
2007-11-13 12:20:00,70.85,70.94,70.81,70.91,105900.0,44.6923,44.7491,44.6671,44.7302,105900.0
2007-11-13 12:25:00,70.91,70.93,70.57,70.66,71700.0,44.7302,44.7428,44.5157,44.5725,71700.0
2007-11-13 12:30:00,70.61,70.73,70.59,70.67,43300.0,44.5409,44.6166,44.5283,44.5788,43300.0
2007-11-13 12:35:00,70.68,70.9,70.68,70.87,43400.0,44.5851,44.7238,44.5851,44.7049,43400.0
2007-11-13 12:40:00,70.88,70.99,70.8,70.9,106900.0,44.7112,44.7806,44.6608,44.7238,106900.0
2007-11-13 12:45:00,70.88,70.89,70.71,70.72,51900.0,44.7112,44.7175,44.604,44.6103,51900.0
2007-11-13 12:50:00,70.73,70.74,70.6,70.72,74100.0,44.6166,44.6229,44.5346,44.6103,74100.0
2007-11-13 12:55:00,70.71,70.8,70.61,70.65,137000.0,44.604,44.6608,44.5409,44.5661,137000.0
2007-11-13 13:00:00,70.64,70.67,70.54,70.54,42500.0,44.5598,44.5788,44.4968,44.4968,42500.0
2007-11-13 13:05:00,70.51,70.56,70.49,70.54,35000.0,44.4778,44.5094,44.4652,44.4968,35000.0
2007-11-13 13:10:00,70.54,70.61,70.5,70.56,38600.0,44.4968,44.5409,44.4715,44.5094,38600.0
2007-11-13 13:15:00,70.57,70.62,70.5,70.57,65600.0,44.5157,44.5472,44.4715,44.5157,65600.0
2007-11-13 13:20:00,70.56,70.69,70.54,70.65,65400.0,44.5094,44.5914,44.4968,44.5661,65400.0
2007-11-13 13:25:00,70.64,70.8,70.6,70.8,87300.0,44.5598,44.6608,44.5346,44.6608,87300.0
2007-11-13 13:30:00,70.79,70.92,70.78,70.91,81400.0,44.6545,44.7365,44.6481,44.7302,81400.0
2007-11-13 13:35:00,70.9,71.04,70.88,71.02,95100.0,44.7238,44.8122,44.7112,44.7995,95100.0
2007-11-13 13:40:00,71.0,71.04,70.97,70.97,74700.0,44.7869,44.8122,44.768,44.768,74700.0
2007-11-13 13:45:00,70.96,70.96,70.86,70.96,65900.0,44.7617,44.7617,44.6986,44.7617,65900.0
2007-11-13 13:50:00,70.96,71.1,70.96,71.08,144700.0,44.7617,44.85,44.7617,44.8374,144700.0
2007-11-13 13:55:00,71.08,71.08,70.96,70.97,38400.0,44.8374,44.8374,44.7617,44.768,38400.0
2007-11-13 14:00:00,70.97,71.05,70.96,71.0,30900.0,44.768,44.8185,44.7617,44.7869,30900.0
2007-11-13 14:05:00,71.0,71.02,70.87,70.89,53800.0,44.7869,44.7995,44.7049,44.7175,53800.0
2007-11-13 14:10:00,70.88,71.13,70.88,70.92,71700.0,44.7112,44.8689,44.7112,44.7365,71700.0
2007-11-13 14:15:00,70.93,71.14,70.91,71.09,47200.0,44.7428,44.8752,44.7302,44.8437,47200.0
2007-11-13 14:20:00,71.1,71.2,71.06,71.18,49700.0,44.85,44.9131,44.8248,44.9005,49700.0
2007-11-13 14:25:00,71.17,71.2,71.07,71.08,80600.0,44.8942,44.9131,44.8311,44.8374,80600.0
2007-11-13 14:30:00,71.08,71.09,70.97,71.04,66000.0,44.8374,44.8437,44.768,44.8122,66000.0
2007-11-13 14:35:00,71.04,71.07,70.96,71.0,59600.0,44.8122,44.8311,44.7617,44.7869,59600.0
2007-11-13 14:40:00,70.99,71.02,70.93,70.96,54900.0,44.7806,44.7995,44.7428,44.7617,54900.0
2007-11-13 14:45:00,70.97,71.01,70.89,70.96,75300.0,44.768,44.7932,44.7175,44.7617,75300.0
2007-11-13 14:50:00,70.96,70.97,70.86,70.91,55400.0,44.7617,44.768,44.6986,44.7302,55400.0
2007-11-13 14:55:00,70.91,70.94,70.83,70.9,62800.0,44.7302,44.7491,44.6797,44.7238,62800.0
2007-11-13 15:00:00,70.9,71.22,70.9,71.22,93400.0,44.7238,44.9257,44.7238,44.9257,93400.0
2007-11-13 15:05:00,71.21,71.26,71.14,71.18,104600.0,44.9194,44.9509,44.8752,44.9005,104600.0
2007-11-13 15:10:00,71.18,71.28,71.13,71.17,114900.0,44.9005,44.9635,44.8689,44.8942,114900.0
2007-11-13 15:15:00,71.17,71.17,71.0,71.05,136100.0,44.8942,44.8942,44.7869,44.8185,136100.0
2007-11-13 15:20:00,71.05,71.12,70.93,70.98,108500.0,44.8185,44.8626,44.7428,44.7743,108500.0
2007-11-13 15:25:00,70.98,70.99,70.83,70.85,139000.0,44.7743,44.7806,44.6797,44.6923,139000.0
2007-11-13 15:30:00,70.84,70.92,70.8,70.82,118200.0,44.686,44.7365,44.6608,44.6734,118200.0
2007-11-13 15:35:00,70.82,70.96,70.78,70.95,177400.0,44.6734,44.7617,44.6481,44.7554,177400.0
2007-11-13 15:40:00,70.96,71.1,70.89,71.05,134000.0,44.7617,44.85,44.7175,44.8185,134000.0
2007-11-13 15:45:00,71.06,71.17,71.02,71.15,197700.0,44.8248,44.8942,44.7995,44.8815,197700.0
2007-11-13 15:50:00,71.15,71.27,71.15,71.26,236500.0,44.8815,44.9572,44.8815,44.9509,236500.0
2007-11-13 15:55:00,71.26,71.3,71.08,71.19,341400.0,44.9509,44.9762,44.8374,44.9068,341400.0
2007-11-14 09:30:00,71.64,72.0,71.22,71.46,141800.0,45.1906,45.4177,44.9257,45.0771,141800.0
2007-11-14 09:35:00,71.46,71.78,71.42,71.72,108200.0,45.0771,45.2789,45.0519,45.2411,108200.0
2007-11-14 09:40:00,71.72,71.93,71.52,71.56,209200.0,45.2411,45.3736,45.1149,45.1402,209200.0
2007-11-14 09:45:00,71.57,71.7,71.25,71.29,133100.0,45.1465,45.2285,44.9446,44.9699,133100.0
2007-11-14 09:50:00,71.3,71.56,71.22,71.24,90400.0,44.9762,45.1402,44.9257,44.9383,90400.0
2007-11-14 09:55:00,71.24,71.25,71.07,71.11,100300.0,44.9383,44.9446,44.8311,44.8563,100300.0
2007-11-14 10:00:00,71.12,71.25,71.03,71.05,163400.0,44.8626,44.9446,44.8058,44.8185,163400.0
2007-11-14 10:05:00,71.07,71.15,70.28,70.31,138900.0,44.8311,44.8815,44.3327,44.3517,138900.0
2007-11-14 10:10:00,70.28,70.65,70.2,70.65,100300.0,44.3327,44.5661,44.2823,44.5661,100300.0
2007-11-14 10:15:00,70.61,70.83,70.6,70.79,46700.0,44.5409,44.6797,44.5346,44.6545,46700.0
2007-11-14 10:20:00,70.8,70.92,70.73,70.76,61000.0,44.6608,44.7365,44.6166,44.6355,61000.0
2007-11-14 10:25:00,70.75,70.82,70.6,70.68,49800.0,44.6292,44.6734,44.5346,44.5851,49800.0
2007-11-14 10:30:00,70.64,70.67,70.44,70.5,47500.0,44.5598,44.5788,44.4337,44.4715,47500.0
2007-11-14 10:35:00,70.51,70.55,70.45,70.5,49800.0,44.4778,44.5031,44.44,44.4715,49800.0
2007-11-14 10:40:00,70.51,70.54,70.22,70.22,58800.0,44.4778,44.4968,44.2949,44.2949,58800.0
2007-11-14 10:45:00,70.24,70.59,70.24,70.5,84900.0,44.3075,44.5283,44.3075,44.4715,84900.0
2007-11-14 10:50:00,70.5,70.66,70.46,70.46,79300.0,44.4715,44.5725,44.4463,44.4463,79300.0
2007-11-14 10:55:00,70.47,70.47,70.24,70.29,92600.0,44.4526,44.4526,44.3075,44.3391,92600.0
2007-11-14 11:00:00,70.3,70.32,70.19,70.27,90900.0,44.3454,44.358,44.276,44.3264,90900.0
2007-11-14 11:05:00,70.26,70.27,69.98,70.0,117800.0,44.3201,44.3264,44.1435,44.1561,117800.0
2007-11-14 11:10:00,69.97,70.03,69.97,70.0,156000.0,44.1372,44.175,44.1372,44.1561,156000.0
2007-11-14 11:15:00,70.0,70.13,69.97,70.12,99300.0,44.1561,44.2381,44.1372,44.2318,99300.0
2007-11-14 11:20:00,70.11,70.22,70.03,70.09,87700.0,44.2255,44.2949,44.175,44.2129,87700.0
2007-11-14 11:25:00,70.08,70.14,69.99,70.04,92200.0,44.2066,44.2444,44.1498,44.1814,92200.0
2007-11-14 11:30:00,70.04,70.05,69.99,70.04,106600.0,44.1814,44.1877,44.1498,44.1814,106600.0
2007-11-14 11:35:00,70.04,70.09,69.99,70.02,92000.0,44.1814,44.2129,44.1498,44.1687,92000.0
2007-11-14 11:40:00,70.02,70.06,70.0,70.05,56800.0,44.1687,44.194,44.1561,44.1877,56800.0
2007-11-14 11:45:00,70.05,70.09,69.99,70.06,82100.0,44.1877,44.2129,44.1498,44.194,82100.0
2007-11-14 11:50:00,70.06,70.22,70.06,70.18,97600.0,44.194,44.2949,44.194,44.2697,97600.0
2007-11-14 11:55:00,70.18,70.22,70.01,70.02,62500.0,44.2697,44.2949,44.1624,44.1687,62500.0
2007-11-14 12:00:00,70.04,70.05,70.0,70.04,52100.0,44.1814,44.1877,44.1561,44.1814,52100.0
2007-11-14 12:05:00,70.04,70.11,70.01,70.1,54800.0,44.1814,44.2255,44.1624,44.2192,54800.0
2007-11-14 12:10:00,70.1,70.22,70.09,70.19,70900.0,44.2192,44.2949,44.2129,44.276,70900.0
2007-11-14 12:15:00,70.19,70.2,70.02,70.03,48800.0,44.276,44.2823,44.1687,44.175,48800.0
2007-11-14 12:20:00,70.05,70.2,70.04,70.17,74800.0,44.1877,44.2823,44.1814,44.2634,74800.0
2007-11-14 12:25:00,70.17,70.2,70.07,70.1,83100.0,44.2634,44.2823,44.2003,44.2192,83100.0
2007-11-14 12:30:00,70.11,70.14,70.05,70.07,53400.0,44.2255,44.2444,44.1877,44.2003,53400.0
2007-11-14 12:35:00,70.09,70.2,70.07,70.18,54700.0,44.2129,44.2823,44.2003,44.2697,54700.0
2007-11-14 12:40:00,70.19,70.19,70.01,70.04,76200.0,44.276,44.276,44.1624,44.1814,76200.0
2007-11-14 12:45:00,70.05,70.05,69.99,70.0,85100.0,44.1877,44.1877,44.1498,44.1561,85100.0
2007-11-14 12:50:00,70.0,70.01,69.99,70.01,59400.0,44.1561,44.1624,44.1498,44.1624,59400.0
2007-11-14 12:55:00,70.01,70.06,70.0,70.02,62400.0,44.1624,44.194,44.1561,44.1687,62400.0
2007-11-14 13:00:00,70.02,70.06,69.99,70.0,56400.0,44.1687,44.194,44.1498,44.1561,56400.0
2007-11-14 13:05:00,70.0,70.05,69.99,70.01,62200.0,44.1561,44.1877,44.1498,44.1624,62200.0
2007-11-14 13:10:00,70.01,70.08,69.99,70.04,59600.0,44.1624,44.2066,44.1498,44.1814,59600.0
2007-11-14 13:15:00,70.04,70.11,70.04,70.11,36200.0,44.1814,44.2255,44.1814,44.2255,36200.0
2007-11-14 13:20:00,70.11,70.24,70.1,70.13,57600.0,44.2255,44.3075,44.2192,44.2381,57600.0
2007-11-14 13:25:00,70.14,70.25,70.13,70.19,48700.0,44.2444,44.3138,44.2381,44.276,48700.0
2007-11-14 13:30:00,70.18,70.23,70.1,70.17,45900.0,44.2697,44.3012,44.2192,44.2634,45900.0
2007-11-14 13:35:00,70.17,70.22,70.08,70.08,54400.0,44.2634,44.2949,44.2066,44.2066,54400.0
2007-11-14 13:40:00,70.09,70.19,70.08,70.19,32300.0,44.2129,44.276,44.2066,44.276,32300.0
2007-11-14 13:45:00,70.19,70.26,70.15,70.22,60000.0,44.276,44.3201,44.2507,44.2949,60000.0
2007-11-14 13:50:00,70.23,70.25,70.14,70.14,77200.0,44.3012,44.3138,44.2444,44.2444,77200.0
2007-11-14 13:55:00,70.13,70.16,69.99,69.99,102000.0,44.2381,44.257,44.1498,44.1498,102000.0
2007-11-14 14:00:00,70.0,70.01,69.9,69.92,153600.0,44.1561,44.1624,44.093,44.1057,153600.0
2007-11-14 14:05:00,69.92,69.97,69.91,69.96,79300.0,44.1057,44.1372,44.0993,44.1309,79300.0
2007-11-14 14:10:00,69.96,70.14,69.95,70.13,82000.0,44.1309,44.2444,44.1246,44.2381,82000.0
2007-11-14 14:15:00,70.13,70.17,70.0,70.15,70000.0,44.2381,44.2634,44.1561,44.2507,70000.0
2007-11-14 14:20:00,70.15,70.22,70.14,70.19,42600.0,44.2507,44.2949,44.2444,44.276,42600.0
2007-11-14 14:25:00,70.19,70.34,70.14,70.23,77700.0,44.276,44.3706,44.2444,44.3012,77700.0
2007-11-14 14:30:00,70.17,70.23,70.12,70.22,42100.0,44.2634,44.3012,44.2318,44.2949,42100.0
2007-11-14 14:35:00,70.22,70.36,70.2,70.29,80300.0,44.2949,44.3832,44.2823,44.3391,80300.0
2007-11-14 14:40:00,70.3,70.34,70.18,70.3,61000.0,44.3454,44.3706,44.2697,44.3454,61000.0
2007-11-14 14:45:00,70.3,70.35,70.12,70.2,61100.0,44.3454,44.3769,44.2318,44.2823,61100.0
2007-11-14 14:50:00,70.18,70.24,70.15,70.21,30500.0,44.2697,44.3075,44.2507,44.2886,30500.0
2007-11-14 14:55:00,70.23,70.24,70.13,70.15,37400.0,44.3012,44.3075,44.2381,44.2507,37400.0
2007-11-14 15:00:00,70.14,70.25,70.12,70.19,55500.0,44.2444,44.3138,44.2318,44.276,55500.0
2007-11-14 15:05:00,70.19,70.35,70.15,70.35,43700.0,44.276,44.3769,44.2507,44.3769,43700.0
2007-11-14 15:10:00,70.34,70.37,70.25,70.3,40700.0,44.3706,44.3895,44.3138,44.3454,40700.0
2007-11-14 15:15:00,70.3,70.43,70.27,70.31,50300.0,44.3454,44.4274,44.3264,44.3517,50300.0
2007-11-14 15:20:00,70.31,70.34,70.23,70.3,60500.0,44.3517,44.3706,44.3012,44.3454,60500.0
2007-11-14 15:25:00,70.31,70.34,70.21,70.31,81400.0,44.3517,44.3706,44.2886,44.3517,81400.0
2007-11-14 15:30:00,70.31,70.31,70.07,70.18,105300.0,44.3517,44.3517,44.2003,44.2697,105300.0
2007-11-14 15:35:00,70.2,70.2,69.98,69.99,161700.0,44.2823,44.2823,44.1435,44.1498,161700.0
2007-11-14 15:40:00,70.01,70.2,69.99,70.15,292900.0,44.1624,44.2823,44.1498,44.2507,292900.0
2007-11-14 15:45:00,70.15,70.23,70.08,70.14,170200.0,44.2507,44.3012,44.2066,44.2444,170200.0
2007-11-14 15:50:00,70.15,70.19,69.9,69.96,215100.0,44.2507,44.276,44.093,44.1309,215100.0
2007-11-14 15:55:00,69.98,70.01,69.85,69.92,270000.0,44.1435,44.1624,44.0615,44.1057,270000.0
2007-11-15 09:30:00,69.89,70.25,69.8,70.04,139300.0,44.0867,44.3138,44.03,44.1814,139300.0
2007-11-15 09:35:00,70.03,70.3,69.99,70.19,164700.0,44.175,44.3454,44.1498,44.276,164700.0
2007-11-15 09:40:00,70.2,70.65,70.17,70.25,100500.0,44.2823,44.5661,44.2634,44.3138,100500.0
2007-11-15 09:45:00,70.24,70.25,69.79,69.81,74500.0,44.3075,44.3138,44.0237,44.0363,74500.0
2007-11-15 09:50:00,69.81,70.02,69.7,69.76,116700.0,44.0363,44.1687,43.9669,44.0047,116700.0
2007-11-15 09:55:00,69.75,69.92,69.74,69.81,88300.0,43.9984,44.1057,43.9921,44.0363,88300.0
2007-11-15 10:00:00,69.83,69.96,69.74,69.85,120500.0,44.0489,44.1309,43.9921,44.0615,120500.0
2007-11-15 10:05:00,69.84,69.93,69.74,69.88,75600.0,44.0552,44.112,43.9921,44.0804,75600.0
2007-11-15 10:10:00,69.9,70.0,69.86,69.87,85100.0,44.093,44.1561,44.0678,44.0741,85100.0
2007-11-15 10:15:00,69.9,70.03,69.85,70.0,47300.0,44.093,44.175,44.0615,44.1561,47300.0
2007-11-15 10:20:00,70.01,70.06,69.88,69.92,47200.0,44.1624,44.194,44.0804,44.1057,47200.0
2007-11-15 10:25:00,69.92,69.96,69.88,69.91,52100.0,44.1057,44.1309,44.0804,44.0993,52100.0
2007-11-15 10:30:00,69.9,70.0,69.9,69.93,79600.0,44.093,44.1561,44.093,44.112,79600.0
2007-11-15 10:35:00,69.92,70.1,69.92,70.08,75300.0,44.1057,44.2192,44.1057,44.2066,75300.0
2007-11-15 10:40:00,70.07,70.08,69.9,69.9,73200.0,44.2003,44.2066,44.093,44.093,73200.0
2007-11-15 10:45:00,69.9,69.91,69.79,69.86,73100.0,44.093,44.0993,44.0237,44.0678,73100.0
2007-11-15 10:50:00,69.86,69.87,69.8,69.83,29500.0,44.0678,44.0741,44.03,44.0489,29500.0
2007-11-15 10:55:00,69.83,69.86,69.81,69.83,40900.0,44.0489,44.0678,44.0363,44.0489,40900.0
2007-11-15 11:00:00,69.84,69.96,69.81,69.92,65400.0,44.0552,44.1309,44.0363,44.1057,65400.0
2007-11-15 11:05:00,69.92,70.01,69.9,69.99,38600.0,44.1057,44.1624,44.093,44.1498,38600.0
2007-11-15 11:10:00,69.99,70.04,69.96,70.0,41200.0,44.1498,44.1814,44.1309,44.1561,41200.0
2007-11-15 11:15:00,70.01,70.02,69.99,70.01,57600.0,44.1624,44.1687,44.1498,44.1624,57600.0
2007-11-15 11:20:00,70.01,70.01,69.84,69.87,58800.0,44.1624,44.1624,44.0552,44.0741,58800.0
2007-11-15 11:25:00,69.87,69.92,69.82,69.89,47200.0,44.0741,44.1057,44.0426,44.0867,47200.0
2007-11-15 11:30:00,69.92,69.93,69.8,69.84,45500.0,44.1057,44.112,44.03,44.0552,45500.0
2007-11-15 11:35:00,69.83,69.84,69.8,69.81,57500.0,44.0489,44.0552,44.03,44.0363,57500.0
2007-11-15 11:40:00,69.81,69.81,69.67,69.77,115200.0,44.0363,44.0363,43.948,44.011,115200.0
2007-11-15 11:45:00,69.77,69.85,69.72,69.8,50700.0,44.011,44.0615,43.9795,44.03,50700.0
2007-11-15 11:50:00,69.82,69.86,69.57,69.64,77600.0,44.0426,44.0678,43.8849,43.929,77600.0
2007-11-15 11:55:00,69.67,69.69,69.57,69.6,78000.0,43.948,43.9606,43.8849,43.9038,78000.0
2007-11-15 12:00:00,69.61,69.63,69.55,69.56,97600.0,43.9101,43.9227,43.8723,43.8786,97600.0
2007-11-15 12:05:00,69.56,69.69,69.55,69.69,57700.0,43.8786,43.9606,43.8723,43.9606,57700.0
2007-11-15 12:10:00,69.69,69.69,69.52,69.53,63600.0,43.9606,43.9606,43.8533,43.8596,63600.0
2007-11-15 12:15:00,69.54,69.72,69.52,69.59,67800.0,43.866,43.9795,43.8533,43.8975,67800.0
2007-11-15 12:20:00,69.58,69.65,69.55,69.63,58700.0,43.8912,43.9353,43.8723,43.9227,58700.0
2007-11-15 12:25:00,69.64,69.68,69.57,69.57,54000.0,43.929,43.9543,43.8849,43.8849,54000.0
2007-11-15 12:30:00,69.58,69.64,69.5,69.6,64100.0,43.8912,43.929,43.8407,43.9038,64100.0
2007-11-15 12:35:00,69.58,69.67,69.55,69.57,64400.0,43.8912,43.948,43.8723,43.8849,64400.0
2007-11-15 12:40:00,69.58,69.59,69.54,69.54,99900.0,43.8912,43.8975,43.866,43.866,99900.0
2007-11-15 12:45:00,69.55,69.58,69.52,69.56,54200.0,43.8723,43.8912,43.8533,43.8786,54200.0
2007-11-15 12:50:00,69.55,69.81,69.55,69.7,99700.0,43.8723,44.0363,43.8723,43.9669,99700.0
2007-11-15 12:55:00,69.71,69.77,69.67,69.69,47700.0,43.9732,44.011,43.948,43.9606,47700.0
2007-11-15 13:00:00,69.68,69.85,69.65,69.82,41300.0,43.9543,44.0615,43.9353,44.0426,41300.0
2007-11-15 13:05:00,69.83,69.93,69.78,69.93,47900.0,44.0489,44.112,44.0173,44.112,47900.0
2007-11-15 13:10:00,69.93,70.08,69.9,69.95,61300.0,44.112,44.2066,44.093,44.1246,61300.0
2007-11-15 13:15:00,69.95,69.96,69.73,69.78,52400.0,44.1246,44.1309,43.9858,44.0173,52400.0
2007-11-15 13:20:00,69.75,69.85,69.7,69.79,51400.0,43.9984,44.0615,43.9669,44.0237,51400.0
2007-11-15 13:25:00,69.79,69.82,69.71,69.73,66400.0,44.0237,44.0426,43.9732,43.9858,66400.0
2007-11-15 13:30:00,69.74,69.81,69.72,69.73,53100.0,43.9921,44.0363,43.9795,43.9858,53100.0
2007-11-15 13:35:00,69.72,69.74,69.64,69.66,46200.0,43.9795,43.9921,43.929,43.9416,46200.0
2007-11-15 13:40:00,69.66,69.77,69.64,69.7,81000.0,43.9416,44.011,43.929,43.9669,81000.0
2007-11-15 13:45:00,69.7,69.74,69.65,69.65,52400.0,43.9669,43.9921,43.9353,43.9353,52400.0
2007-11-15 13:50:00,69.65,69.71,69.65,69.67,58700.0,43.9353,43.9732,43.9353,43.948,58700.0
2007-11-15 13:55:00,69.66,69.67,69.62,69.63,86700.0,43.9416,43.948,43.9164,43.9227,86700.0
2007-11-15 14:00:00,69.64,69.65,69.53,69.56,180400.0,43.929,43.9353,43.8596,43.8786,180400.0
2007-11-15 14:05:00,69.56,69.64,69.51,69.62,87900.0,43.8786,43.929,43.847,43.9164,87900.0
2007-11-15 14:10:00,69.63,69.72,69.57,69.68,60800.0,43.9227,43.9795,43.8849,43.9543,60800.0
2007-11-15 14:15:00,69.67,69.75,69.58,69.75,95300.0,43.948,43.9984,43.8912,43.9984,95300.0
2007-11-15 14:20:00,69.74,69.83,69.67,69.71,89600.0,43.9921,44.0489,43.948,43.9732,89600.0
2007-11-15 14:25:00,69.71,69.8,69.7,69.73,85700.0,43.9732,44.03,43.9669,43.9858,85700.0
2007-11-15 14:30:00,69.71,69.82,69.7,69.75,75800.0,43.9732,44.0426,43.9669,43.9984,75800.0
2007-11-15 14:35:00,69.75,69.82,69.73,69.75,70200.0,43.9984,44.0426,43.9858,43.9984,70200.0
2007-11-15 14:40:00,69.76,69.76,69.56,69.62,122000.0,44.0047,44.0047,43.8786,43.9164,122000.0
2007-11-15 14:45:00,69.63,69.67,69.54,69.65,76200.0,43.9227,43.948,43.866,43.9353,76200.0
2007-11-15 14:50:00,69.63,69.64,69.5,69.51,99700.0,43.9227,43.929,43.8407,43.847,99700.0
2007-11-15 14:55:00,69.51,69.56,69.5,69.51,119200.0,43.847,43.8786,43.8407,43.847,119200.0
2007-11-15 15:00:00,69.51,69.59,69.51,69.56,91400.0,43.847,43.8975,43.847,43.8786,91400.0
2007-11-15 15:05:00,69.54,69.54,69.4,69.41,192700.0,43.866,43.866,43.7776,43.7839,192700.0
2007-11-15 15:10:00,69.42,69.48,69.29,69.48,217200.0,43.7903,43.8281,43.7083,43.8281,217200.0
2007-11-15 15:15:00,69.49,69.63,69.33,69.59,180300.0,43.8344,43.9227,43.7335,43.8975,180300.0
2007-11-15 15:20:00,69.6,69.68,69.56,69.65,151900.0,43.9038,43.9543,43.8786,43.9353,151900.0
2007-11-15 15:25:00,69.66,69.75,69.57,69.62,144600.0,43.9416,43.9984,43.8849,43.9164,144600.0
2007-11-15 15:30:00,69.61,69.63,69.54,69.55,243400.0,43.9101,43.9227,43.866,43.8723,243400.0
2007-11-15 15:35:00,69.55,69.6,69.41,69.49,378800.0,43.8723,43.9038,43.7839,43.8344,378800.0
2007-11-15 15:40:00,69.49,69.56,69.4,69.55,179700.0,43.8344,43.8786,43.7776,43.8723,179700.0
2007-11-15 15:45:00,69.55,69.87,69.54,69.76,289000.0,43.8723,44.0741,43.866,44.0047,289000.0
2007-11-15 15:50:00,69.76,69.83,69.64,69.67,175400.0,44.0047,44.0489,43.929,43.948,175400.0
2007-11-15 15:55:00,69.68,69.83,69.68,69.79,247500.0,43.9543,44.0489,43.9543,44.0237,247500.0
2007-11-16 09:30:00,70.06,70.25,69.81,69.95,518100.0,44.194,44.3138,44.0363,44.1246,518100.0
2007-11-16 09:35:00,69.93,70.14,69.91,70.02,83500.0,44.112,44.2444,44.0993,44.1687,83500.0
2007-11-16 09:40:00,70.01,70.07,69.83,69.88,112300.0,44.1624,44.2003,44.0489,44.0804,112300.0
2007-11-16 09:45:00,69.89,69.93,69.68,69.92,117300.0,44.0867,44.112,43.9543,44.1057,117300.0
2007-11-16 09:50:00,69.91,69.91,69.21,69.23,243400.0,44.0993,44.0993,43.6578,43.6704,243400.0
2007-11-16 09:55:00,69.22,69.45,69.21,69.35,173500.0,43.6641,43.8092,43.6578,43.7461,173500.0
2007-11-16 10:00:00,69.34,69.34,69.15,69.2,144700.0,43.7398,43.7398,43.6199,43.6515,144700.0
2007-11-16 10:05:00,69.2,69.29,69.15,69.26,117100.0,43.6515,43.7083,43.6199,43.6893,117100.0
2007-11-16 10:10:00,69.26,69.47,69.25,69.41,97400.0,43.6893,43.8218,43.683,43.7839,97400.0
2007-11-16 10:15:00,69.44,69.44,69.17,69.23,173500.0,43.8029,43.8029,43.6326,43.6704,173500.0
2007-11-16 10:20:00,69.22,69.23,68.84,68.91,204600.0,43.6641,43.6704,43.4244,43.4685,204600.0
2007-11-16 10:25:00,68.93,68.95,68.67,68.69,107200.0,43.4812,43.4938,43.3172,43.3298,107200.0
2007-11-16 10:30:00,68.68,68.79,68.66,68.75,93200.0,43.3235,43.3929,43.3108,43.3676,93200.0
2007-11-16 10:35:00,68.75,68.89,68.72,68.86,121900.0,43.3676,43.4559,43.3487,43.437,121900.0
2007-11-16 10:40:00,68.87,69.05,68.87,68.96,74600.0,43.4433,43.5569,43.4433,43.5001,74600.0
2007-11-16 10:45:00,68.96,69.03,68.83,69.01,116500.0,43.5001,43.5442,43.4181,43.5316,116500.0
2007-11-16 10:50:00,69.0,69.23,68.98,69.23,64600.0,43.5253,43.6704,43.5127,43.6704,64600.0
2007-11-16 10:55:00,69.22,69.3,69.2,69.22,107700.0,43.6641,43.7146,43.6515,43.6641,107700.0
2007-11-16 11:00:00,69.21,69.6,69.18,69.57,157400.0,43.6578,43.9038,43.6389,43.8849,157400.0
2007-11-16 11:05:00,69.6,69.63,69.42,69.47,119100.0,43.9038,43.9227,43.7903,43.8218,119100.0
2007-11-16 11:10:00,69.44,69.44,69.28,69.3,69300.0,43.8029,43.8029,43.7019,43.7146,69300.0
2007-11-16 11:15:00,69.3,69.34,69.09,69.13,55700.0,43.7146,43.7398,43.5821,43.6073,55700.0
2007-11-16 11:20:00,69.13,69.19,69.01,69.01,39500.0,43.6073,43.6452,43.5316,43.5316,39500.0
2007-11-16 11:25:00,69.01,69.02,68.71,68.73,45100.0,43.5316,43.5379,43.3424,43.355,45100.0
2007-11-16 11:30:00,68.74,68.9,68.74,68.83,52100.0,43.3613,43.4622,43.3613,43.4181,52100.0
2007-11-16 11:35:00,68.84,69.02,68.83,68.95,62700.0,43.4244,43.5379,43.4181,43.4938,62700.0
2007-11-16 11:40:00,68.97,69.18,68.91,69.04,55600.0,43.5064,43.6389,43.4685,43.5506,55600.0
2007-11-16 11:45:00,69.03,69.03,68.88,68.99,97400.0,43.5442,43.5442,43.4496,43.519,97400.0
2007-11-16 11:50:00,68.98,69.19,68.97,69.04,66700.0,43.5127,43.6452,43.5064,43.5506,66700.0
2007-11-16 11:55:00,69.06,69.06,68.96,68.97,41700.0,43.5632,43.5632,43.5001,43.5064,41700.0
2007-11-16 12:00:00,68.97,69.15,68.96,69.11,43000.0,43.5064,43.6199,43.5001,43.5947,43000.0
2007-11-16 12:05:00,69.12,69.45,69.11,69.42,71200.0,43.601,43.8092,43.5947,43.7903,71200.0
2007-11-16 12:10:00,69.45,69.6,69.44,69.53,66100.0,43.8092,43.9038,43.8029,43.8596,66100.0
2007-11-16 12:15:00,69.51,69.68,69.5,69.66,104100.0,43.847,43.9543,43.8407,43.9416,104100.0
2007-11-16 12:20:00,69.66,69.72,69.54,69.56,101300.0,43.9416,43.9795,43.866,43.8786,101300.0
2007-11-16 12:25:00,69.56,69.58,69.44,69.45,37400.0,43.8786,43.8912,43.8029,43.8092,37400.0
2007-11-16 12:30:00,69.46,69.49,69.36,69.48,47600.0,43.8155,43.8344,43.7524,43.8281,47600.0
2007-11-16 12:35:00,69.47,69.69,69.47,69.55,36200.0,43.8218,43.9606,43.8218,43.8723,36200.0
2007-11-16 12:40:00,69.57,69.67,69.48,69.53,26100.0,43.8849,43.948,43.8281,43.8596,26100.0
2007-11-16 12:45:00,69.53,69.56,69.4,69.5,44900.0,43.8596,43.8786,43.7776,43.8407,44900.0
2007-11-16 12:50:00,69.52,69.58,69.43,69.58,28900.0,43.8533,43.8912,43.7966,43.8912,28900.0
2007-11-16 12:55:00,69.57,69.57,69.35,69.37,22800.0,43.8849,43.8849,43.7461,43.7587,22800.0
2007-11-16 13:00:00,69.37,69.47,69.27,69.3,45400.0,43.7587,43.8218,43.6956,43.7146,45400.0
2007-11-16 13:05:00,69.31,69.47,69.29,69.38,35000.0,43.7209,43.8218,43.7083,43.765,35000.0
2007-11-16 13:10:00,69.37,69.37,69.23,69.24,45500.0,43.7587,43.7587,43.6704,43.6767,45500.0
2007-11-16 13:15:00,69.23,69.28,69.15,69.25,43300.0,43.6704,43.7019,43.6199,43.683,43300.0
2007-11-16 13:20:00,69.24,69.26,69.15,69.17,41500.0,43.6767,43.6893,43.6199,43.6326,41500.0
2007-11-16 13:25:00,69.17,69.17,69.04,69.1,30400.0,43.6326,43.6326,43.5506,43.5884,30400.0
2007-11-16 13:30:00,69.09,69.17,69.0,69.16,41100.0,43.5821,43.6326,43.5253,43.6262,41100.0
2007-11-16 13:35:00,69.16,69.32,69.14,69.24,27200.0,43.6262,43.7272,43.6136,43.6767,27200.0
2007-11-16 13:40:00,69.24,69.36,69.18,69.31,54800.0,43.6767,43.7524,43.6389,43.7209,54800.0
2007-11-16 13:45:00,69.29,69.4,69.24,69.27,40700.0,43.7083,43.7776,43.6767,43.6956,40700.0
2007-11-16 13:50:00,69.25,69.28,69.13,69.13,29300.0,43.683,43.7019,43.6073,43.6073,29300.0
2007-11-16 13:55:00,69.12,69.18,69.04,69.18,36600.0,43.601,43.6389,43.5506,43.6389,36600.0
2007-11-16 14:00:00,69.18,69.19,68.91,69.04,50000.0,43.6389,43.6452,43.4685,43.5506,50000.0
2007-11-16 14:05:00,69.04,69.04,68.84,68.89,39800.0,43.5506,43.5506,43.4244,43.4559,39800.0
2007-11-16 14:10:00,68.89,68.99,68.77,68.8,63900.0,43.4559,43.519,43.3802,43.3992,63900.0
2007-11-16 14:15:00,68.8,68.89,68.72,68.81,72500.0,43.3992,43.4559,43.3487,43.4055,72500.0
2007-11-16 14:20:00,68.8,68.87,68.7,68.71,92200.0,43.3992,43.4433,43.3361,43.3424,92200.0
2007-11-16 14:25:00,68.72,68.86,68.7,68.84,86500.0,43.3487,43.437,43.3361,43.4244,86500.0
2007-11-16 14:30:00,68.82,68.87,68.65,68.68,100500.0,43.4118,43.4433,43.3045,43.3235,100500.0
2007-11-16 14:35:00,68.68,68.68,68.54,68.59,113800.0,43.3235,43.3235,43.2352,43.2667,113800.0
2007-11-16 14:40:00,68.58,68.64,68.54,68.63,46200.0,43.2604,43.2982,43.2352,43.2919,46200.0
2007-11-16 14:45:00,68.62,68.72,68.54,68.65,49200.0,43.2856,43.3487,43.2352,43.3045,49200.0
2007-11-16 14:50:00,68.65,68.73,68.55,68.62,32100.0,43.3045,43.355,43.2415,43.2856,32100.0
2007-11-16 14:55:00,68.62,68.83,68.55,68.78,59000.0,43.2856,43.4181,43.2415,43.3865,59000.0
2007-11-16 15:00:00,68.79,68.82,68.66,68.68,73700.0,43.3929,43.4118,43.3108,43.3235,73700.0
2007-11-16 15:05:00,68.7,68.84,68.68,68.7,84200.0,43.3361,43.4244,43.3235,43.3361,84200.0
2007-11-16 15:10:00,68.72,68.89,68.7,68.87,90100.0,43.3487,43.4559,43.3361,43.4433,90100.0
2007-11-16 15:15:00,68.86,68.93,68.79,68.85,67600.0,43.437,43.4812,43.3929,43.4307,67600.0
2007-11-16 15:20:00,68.85,68.88,68.8,68.82,44500.0,43.4307,43.4496,43.3992,43.4118,44500.0
2007-11-16 15:25:00,68.82,68.93,68.78,68.87,96000.0,43.4118,43.4812,43.3865,43.4433,96000.0
2007-11-16 15:30:00,68.87,68.93,68.8,68.8,80900.0,43.4433,43.4812,43.3992,43.3992,80900.0
2007-11-16 15:35:00,68.8,68.9,68.77,68.85,91700.0,43.3992,43.4622,43.3802,43.4307,91700.0
2007-11-16 15:40:00,68.85,69.13,68.85,69.11,175700.0,43.4307,43.6073,43.4307,43.5947,175700.0
2007-11-16 15:45:00,69.11,69.39,69.0,69.39,218400.0,43.5947,43.7713,43.5253,43.7713,218400.0
2007-11-16 15:50:00,69.4,69.54,69.28,69.54,168000.0,43.7776,43.866,43.7019,43.866,168000.0
2007-11-16 15:55:00,69.54,69.6,69.36,69.4,289900.0,43.866,43.9038,43.7524,43.7776,289900.0
2007-11-19 09:30:00,69.4,69.5,68.79,68.8,202000.0,43.7776,43.8407,43.3929,43.3992,202000.0
2007-11-19 09:35:00,68.8,68.93,68.7,68.72,99500.0,43.3992,43.4812,43.3361,43.3487,99500.0
2007-11-19 09:40:00,68.72,69.0,68.63,68.97,133300.0,43.3487,43.5253,43.2919,43.5064,133300.0
2007-11-19 09:45:00,68.97,69.09,68.94,68.95,88200.0,43.5064,43.5821,43.4875,43.4938,88200.0
2007-11-19 09:50:00,68.97,69.1,68.73,69.09,69500.0,43.5064,43.5884,43.355,43.5821,69500.0
2007-11-19 09:55:00,69.1,69.14,68.78,68.78,51900.0,43.5884,43.6136,43.3865,43.3865,51900.0
2007-11-19 10:00:00,68.74,69.09,68.74,69.05,90900.0,43.3613,43.5821,43.3613,43.5569,90900.0
2007-11-19 10:05:00,69.05,69.11,68.88,68.99,63200.0,43.5569,43.5947,43.4496,43.519,63200.0
2007-11-19 10:10:00,68.99,69.0,68.86,68.94,58800.0,43.519,43.5253,43.437,43.4875,58800.0
2007-11-19 10:15:00,68.92,68.94,68.79,68.89,100900.0,43.4749,43.4875,43.3929,43.4559,100900.0
2007-11-19 10:20:00,68.91,69.0,68.84,68.87,78600.0,43.4685,43.5253,43.4244,43.4433,78600.0
2007-11-19 10:25:00,68.86,68.93,68.7,68.72,77100.0,43.437,43.4812,43.3361,43.3487,77100.0
2007-11-19 10:30:00,68.74,68.75,68.45,68.49,157600.0,43.3613,43.3676,43.1784,43.2036,157600.0
2007-11-19 10:35:00,68.5,68.5,68.14,68.17,172200.0,43.2099,43.2099,42.9828,43.0018,172200.0
2007-11-19 10:40:00,68.18,68.42,68.18,68.38,113900.0,43.0081,43.1595,43.0081,43.1342,113900.0
2007-11-19 10:45:00,68.36,68.55,68.33,68.52,59700.0,43.1216,43.2415,43.1027,43.2225,59700.0
2007-11-19 10:50:00,68.51,68.54,68.42,68.53,69100.0,43.2162,43.2352,43.1595,43.2288,69100.0
2007-11-19 10:55:00,68.52,68.55,68.32,68.46,73800.0,43.2225,43.2415,43.0964,43.1847,73800.0
2007-11-19 11:00:00,68.46,68.53,68.41,68.53,44800.0,43.1847,43.2288,43.1531,43.2288,44800.0
2007-11-19 11:05:00,68.53,68.53,68.22,68.23,69700.0,43.2288,43.2288,43.0333,43.0396,69700.0
2007-11-19 11:10:00,68.21,68.37,68.19,68.26,64700.0,43.027,43.1279,43.0144,43.0585,64700.0
2007-11-19 11:15:00,68.26,68.31,68.22,68.3,51200.0,43.0585,43.0901,43.0333,43.0838,51200.0
2007-11-19 11:20:00,68.3,68.35,68.21,68.33,49100.0,43.0838,43.1153,43.027,43.1027,49100.0
2007-11-19 11:25:00,68.33,68.47,68.21,68.3,106300.0,43.1027,43.191,43.027,43.0838,106300.0
2007-11-19 11:30:00,68.31,68.39,68.24,68.33,58800.0,43.0901,43.1405,43.0459,43.1027,58800.0
2007-11-19 11:35:00,68.33,68.4,68.22,68.39,62600.0,43.1027,43.1468,43.0333,43.1405,62600.0
2007-11-19 11:40:00,68.38,68.49,68.37,68.41,80500.0,43.1342,43.2036,43.1279,43.1531,80500.0
2007-11-19 11:45:00,68.41,68.41,68.18,68.21,44300.0,43.1531,43.1531,43.0081,43.027,44300.0
2007-11-19 11:50:00,68.21,68.31,68.1,68.13,70800.0,43.027,43.0901,42.9576,42.9765,70800.0
2007-11-19 11:55:00,68.13,68.16,68.07,68.09,51700.0,42.9765,42.9954,42.9387,42.9513,51700.0
2007-11-19 12:00:00,68.08,68.25,68.07,68.19,44700.0,42.945,43.0522,42.9387,43.0144,44700.0
2007-11-19 12:05:00,68.2,68.31,68.16,68.26,27900.0,43.0207,43.0901,42.9954,43.0585,27900.0
2007-11-19 12:10:00,68.3,68.33,68.09,68.12,32900.0,43.0838,43.1027,42.9513,42.9702,32900.0
2007-11-19 12:15:00,68.12,68.34,68.12,68.25,41700.0,42.9702,43.109,42.9702,43.0522,41700.0
2007-11-19 12:20:00,68.25,68.3,68.2,68.2,23900.0,43.0522,43.0838,43.0207,43.0207,23900.0
2007-11-19 12:25:00,68.2,68.22,68.1,68.11,46100.0,43.0207,43.0333,42.9576,42.9639,46100.0
2007-11-19 12:30:00,68.13,68.14,67.97,67.99,90300.0,42.9765,42.9828,42.8756,42.8882,90300.0
2007-11-19 12:35:00,67.99,68.12,67.99,68.02,30000.0,42.8882,42.9702,42.8882,42.9071,30000.0
2007-11-19 12:40:00,68.06,68.07,67.93,67.95,25600.0,42.9324,42.9387,42.8504,42.863,25600.0
2007-11-19 12:45:00,67.95,68.06,67.88,68.02,34500.0,42.863,42.9324,42.8188,42.9071,34500.0
2007-11-19 12:50:00,68.01,68.01,67.75,67.78,40600.0,42.9008,42.9008,42.7368,42.7557,40600.0
2007-11-19 12:55:00,67.76,67.84,67.67,67.71,65100.0,42.7431,42.7936,42.6864,42.7116,65100.0
2007-11-19 13:00:00,67.71,67.75,67.61,67.61,114000.0,42.7116,42.7368,42.6485,42.6485,114000.0
2007-11-19 13:05:00,67.61,67.65,67.55,67.59,76600.0,42.6485,42.6737,42.6107,42.6359,76600.0
2007-11-19 13:10:00,67.59,67.62,67.41,67.42,101700.0,42.6359,42.6548,42.5223,42.5287,101700.0
2007-11-19 13:15:00,67.43,67.59,67.42,67.54,77800.0,42.535,42.6359,42.5287,42.6043,77800.0
2007-11-19 13:20:00,67.53,67.6,67.47,67.56,63300.0,42.598,42.6422,42.5602,42.617,63300.0
2007-11-19 13:25:00,67.56,67.68,67.55,67.64,78800.0,42.617,42.6927,42.6107,42.6674,78800.0
2007-11-19 13:30:00,67.64,67.67,67.56,67.6,43500.0,42.6674,42.6864,42.617,42.6422,43500.0
2007-11-19 13:35:00,67.62,67.71,67.54,67.7,32000.0,42.6548,42.7116,42.6043,42.7053,32000.0
2007-11-19 13:40:00,67.7,67.7,67.59,67.6,84600.0,42.7053,42.7053,42.6359,42.6422,84600.0
2007-11-19 13:45:00,67.61,67.69,67.6,67.68,88900.0,42.6485,42.699,42.6422,42.6927,88900.0
2007-11-19 13:50:00,67.67,67.73,67.64,67.65,123200.0,42.6864,42.7242,42.6674,42.6737,123200.0
2007-11-19 13:55:00,67.65,67.65,67.55,67.62,64400.0,42.6737,42.6737,42.6107,42.6548,64400.0
2007-11-19 14:00:00,67.62,67.78,67.61,67.75,120800.0,42.6548,42.7557,42.6485,42.7368,120800.0
2007-11-19 14:05:00,67.75,67.85,67.66,67.84,70300.0,42.7368,42.7999,42.68,42.7936,70300.0
2007-11-19 14:10:00,67.85,68.04,67.83,68.02,80200.0,42.7999,42.9197,42.7873,42.9071,80200.0
2007-11-19 14:15:00,68.02,68.15,67.94,68.15,115400.0,42.9071,42.9891,42.8567,42.9891,115400.0
2007-11-19 14:20:00,68.15,68.25,68.12,68.15,110500.0,42.9891,43.0522,42.9702,42.9891,110500.0
2007-11-19 14:25:00,68.15,68.22,68.14,68.19,94900.0,42.9891,43.0333,42.9828,43.0144,94900.0
2007-11-19 14:30:00,68.19,68.2,68.05,68.12,39900.0,43.0144,43.0207,42.9261,42.9702,39900.0
2007-11-19 14:35:00,68.12,68.23,68.1,68.18,39700.0,42.9702,43.0396,42.9576,43.0081,39700.0
2007-11-19 14:40:00,68.18,68.33,68.14,68.17,83700.0,43.0081,43.1027,42.9828,43.0018,83700.0
2007-11-19 14:45:00,68.17,68.23,68.13,68.21,49200.0,43.0018,43.0396,42.9765,43.027,49200.0
2007-11-19 14:50:00,68.22,68.23,67.95,67.98,88500.0,43.0333,43.0396,42.863,42.8819,88500.0
2007-11-19 14:55:00,68.0,68.0,67.9,67.98,72900.0,42.8945,42.8945,42.8314,42.8819,72900.0
2007-11-19 15:00:00,67.98,67.98,67.86,67.88,103500.0,42.8819,42.8819,42.8062,42.8188,103500.0
2007-11-19 15:05:00,67.88,68.03,67.88,67.91,81000.0,42.8188,42.9134,42.8188,42.8377,81000.0
2007-11-19 15:10:00,67.91,68.0,67.88,67.95,88500.0,42.8377,42.8945,42.8188,42.863,88500.0
2007-11-19 15:15:00,67.96,68.04,67.93,67.98,164100.0,42.8693,42.9197,42.8504,42.8819,164100.0
2007-11-19 15:20:00,67.98,68.24,67.97,68.19,123700.0,42.8819,43.0459,42.8756,43.0144,123700.0
2007-11-19 15:25:00,68.2,68.29,68.16,68.2,117800.0,43.0207,43.0774,42.9954,43.0207,117800.0
2007-11-19 15:30:00,68.2,68.26,68.08,68.08,150600.0,43.0207,43.0585,42.945,42.945,150600.0
2007-11-19 15:35:00,68.08,68.14,68.02,68.03,126200.0,42.945,42.9828,42.9071,42.9134,126200.0
2007-11-19 15:40:00,68.03,68.04,67.91,67.95,133300.0,42.9134,42.9197,42.8377,42.863,133300.0
2007-11-19 15:45:00,67.95,68.06,67.89,68.04,141900.0,42.863,42.9324,42.8251,42.9197,141900.0
2007-11-19 15:50:00,68.04,68.15,68.02,68.14,194500.0,42.9197,42.9891,42.9071,42.9828,194500.0
2007-11-19 15:55:00,68.13,68.25,68.12,68.22,265400.0,42.9765,43.0522,42.9702,43.0333,265400.0
2007-11-20 09:30:00,68.17,68.7,68.17,68.6,195200.0,43.0018,43.3361,43.0018,43.273,195200.0
2007-11-20 09:35:00,68.6,68.6,68.31,68.46,60200.0,43.273,43.273,43.0901,43.1847,60200.0
2007-11-20 09:40:00,68.49,68.5,68.21,68.41,68800.0,43.2036,43.2099,43.027,43.1531,68800.0
2007-11-20 09:45:00,68.4,68.6,68.4,68.58,65900.0,43.1468,43.273,43.1468,43.2604,65900.0
2007-11-20 09:50:00,68.58,68.7,68.4,68.48,100300.0,43.2604,43.3361,43.1468,43.1973,100300.0
2007-11-20 09:55:00,68.49,68.51,68.07,68.11,125800.0,43.2036,43.2162,42.9387,42.9639,125800.0
2007-11-20 10:00:00,68.11,68.75,68.11,68.75,144000.0,42.9639,43.3676,42.9639,43.3676,144000.0
2007-11-20 10:05:00,68.75,68.85,68.54,68.85,97600.0,43.3676,43.4307,43.2352,43.4307,97600.0
2007-11-20 10:10:00,68.85,68.92,68.7,68.79,59200.0,43.4307,43.4749,43.3361,43.3929,59200.0
2007-11-20 10:15:00,68.77,68.9,68.71,68.86,105700.0,43.3802,43.4622,43.3424,43.437,105700.0
2007-11-20 10:20:00,68.86,68.89,68.75,68.78,102900.0,43.437,43.4559,43.3676,43.3865,102900.0
2007-11-20 10:25:00,68.8,68.96,68.8,68.89,78000.0,43.3992,43.5001,43.3992,43.4559,78000.0
2007-11-20 10:30:00,68.88,68.95,68.83,68.92,38500.0,43.4496,43.4938,43.4181,43.4749,38500.0
2007-11-20 10:35:00,68.91,69.07,68.89,69.06,79100.0,43.4685,43.5695,43.4559,43.5632,79100.0
2007-11-20 10:40:00,69.07,69.18,69.03,69.1,87700.0,43.5695,43.6389,43.5442,43.5884,87700.0
2007-11-20 10:45:00,69.13,69.23,69.07,69.07,60900.0,43.6073,43.6704,43.5695,43.5695,60900.0
2007-11-20 10:50:00,69.09,69.09,68.94,68.95,48700.0,43.5821,43.5821,43.4875,43.4938,48700.0
2007-11-20 10:55:00,68.94,68.95,68.83,68.87,47600.0,43.4875,43.4938,43.4181,43.4433,47600.0
2007-11-20 11:00:00,68.87,68.97,68.84,68.95,55700.0,43.4433,43.5064,43.4244,43.4938,55700.0
2007-11-20 11:05:00,68.95,69.0,68.9,69.0,52600.0,43.4938,43.5253,43.4622,43.5253,52600.0
2007-11-20 11:10:00,69.03,69.11,68.95,69.06,64200.0,43.5442,43.5947,43.4938,43.5632,64200.0
2007-11-20 11:15:00,69.06,69.13,69.02,69.06,50600.0,43.5632,43.6073,43.5379,43.5632,50600.0
2007-11-20 11:20:00,69.08,69.14,69.01,69.01,63900.0,43.5758,43.6136,43.5316,43.5316,63900.0
2007-11-20 11:25:00,69.0,69.05,68.82,68.87,56900.0,43.5253,43.5569,43.4118,43.4433,56900.0
2007-11-20 11:30:00,68.89,68.89,68.74,68.75,51500.0,43.4559,43.4559,43.3613,43.3676,51500.0
2007-11-20 11:35:00,68.74,68.76,68.65,68.7,39400.0,43.3613,43.3739,43.3045,43.3361,39400.0
2007-11-20 11:40:00,68.7,68.71,68.58,68.58,33200.0,43.3361,43.3424,43.2604,43.2604,33200.0
2007-11-20 11:45:00,68.59,68.66,68.55,68.65,53800.0,43.2667,43.3108,43.2415,43.3045,53800.0
2007-11-20 11:50:00,68.65,68.75,68.62,68.73,139600.0,43.3045,43.3676,43.2856,43.355,139600.0
2007-11-20 11:55:00,68.73,68.74,68.65,68.7,62200.0,43.355,43.3613,43.3045,43.3361,62200.0
2007-11-20 12:00:00,68.69,68.7,68.46,68.46,63200.0,43.3298,43.3361,43.1847,43.1847,63200.0
2007-11-20 12:05:00,68.46,68.52,68.16,68.23,196000.0,43.1847,43.2225,42.9954,43.0396,196000.0
2007-11-20 12:10:00,68.23,68.27,68.11,68.26,219100.0,43.0396,43.0648,42.9639,43.0585,219100.0
2007-11-20 12:15:00,68.26,68.44,68.26,68.44,178200.0,43.0585,43.1721,43.0585,43.1721,178200.0
2007-11-20 12:20:00,68.44,68.6,68.4,68.56,53300.0,43.1721,43.273,43.1468,43.2478,53300.0
2007-11-20 12:25:00,68.57,68.63,68.55,68.56,30600.0,43.2541,43.2919,43.2415,43.2478,30600.0
2007-11-20 12:30:00,68.55,68.55,68.26,68.35,67300.0,43.2415,43.2415,43.0585,43.1153,67300.0
2007-11-20 12:35:00,68.34,68.47,68.33,68.42,64100.0,43.109,43.191,43.1027,43.1595,64100.0
2007-11-20 12:40:00,68.43,68.45,68.27,68.27,28300.0,43.1658,43.1784,43.0648,43.0648,28300.0
2007-11-20 12:45:00,68.28,68.33,68.22,68.23,49300.0,43.0711,43.1027,43.0333,43.0396,49300.0
2007-11-20 12:50:00,68.23,68.31,68.23,68.25,29100.0,43.0396,43.0901,43.0396,43.0522,29100.0
2007-11-20 12:55:00,68.25,68.25,68.15,68.15,19500.0,43.0522,43.0522,42.9891,42.9891,19500.0
2007-11-20 13:00:00,68.17,68.17,67.84,67.84,42600.0,43.0018,43.0018,42.7936,42.7936,42600.0
2007-11-20 13:05:00,67.86,67.92,67.63,67.72,83400.0,42.8062,42.8441,42.6611,42.7179,83400.0
2007-11-20 13:10:00,67.72,67.77,67.49,67.51,97900.0,42.7179,42.7494,42.5728,42.5854,97900.0
2007-11-20 13:15:00,67.56,67.7,67.54,67.69,63300.0,42.617,42.7053,42.6043,42.699,63300.0
2007-11-20 13:20:00,67.7,67.79,67.64,67.76,51600.0,42.7053,42.762,42.6674,42.7431,51600.0
2007-11-20 13:25:00,67.76,67.76,67.42,67.46,105900.0,42.7431,42.7431,42.5287,42.5539,105900.0
2007-11-20 13:30:00,67.47,67.58,67.44,67.57,121200.0,42.5602,42.6296,42.5413,42.6233,121200.0
2007-11-20 13:35:00,67.58,67.8,67.58,67.68,59500.0,42.6296,42.7684,42.6296,42.6927,59500.0
2007-11-20 13:40:00,67.68,67.79,67.64,67.66,59900.0,42.6927,42.762,42.6674,42.68,59900.0
2007-11-20 13:45:00,67.66,67.75,67.62,67.69,42300.0,42.68,42.7368,42.6548,42.699,42300.0
2007-11-20 13:50:00,67.71,67.78,67.56,67.69,33600.0,42.7116,42.7557,42.617,42.699,33600.0
2007-11-20 13:55:00,67.7,67.84,67.7,67.79,77200.0,42.7053,42.7936,42.7053,42.762,77200.0
2007-11-20 14:00:00,67.79,67.95,67.61,67.87,106800.0,42.762,42.863,42.6485,42.8125,106800.0
2007-11-20 14:05:00,67.86,67.87,67.4,67.52,66500.0,42.8062,42.8125,42.516,42.5917,66500.0
2007-11-20 14:10:00,67.52,67.76,67.49,67.62,83700.0,42.5917,42.7431,42.5728,42.6548,83700.0
2007-11-20 14:15:00,67.58,67.83,67.58,67.74,47800.0,42.6296,42.7873,42.6296,42.7305,47800.0
2007-11-20 14:20:00,67.76,67.85,67.43,67.49,45500.0,42.7431,42.7999,42.535,42.5728,45500.0
2007-11-20 14:25:00,67.48,67.48,67.16,67.27,76200.0,42.5665,42.5665,42.3646,42.434,76200.0
2007-11-20 14:30:00,67.27,67.4,67.16,67.34,73100.0,42.434,42.516,42.3646,42.4782,73100.0
2007-11-20 14:35:00,67.35,67.48,67.23,67.45,50700.0,42.4845,42.5665,42.4088,42.5476,50700.0
2007-11-20 14:40:00,67.45,67.52,67.31,67.48,72600.0,42.5476,42.5917,42.4593,42.5665,72600.0
2007-11-20 14:45:00,67.5,67.74,67.49,67.67,48700.0,42.5791,42.7305,42.5728,42.6864,48700.0
2007-11-20 14:50:00,67.66,67.74,67.57,67.62,38300.0,42.68,42.7305,42.6233,42.6548,38300.0
2007-11-20 14:55:00,67.6,67.61,67.47,67.53,51100.0,42.6422,42.6485,42.5602,42.598,51100.0
2007-11-20 15:00:00,67.52,67.59,67.36,67.48,55600.0,42.5917,42.6359,42.4908,42.5665,55600.0
2007-11-20 15:05:00,67.46,67.57,67.36,67.48,45000.0,42.5539,42.6233,42.4908,42.5665,45000.0
2007-11-20 15:10:00,67.48,67.6,67.38,67.43,95500.0,42.5665,42.6422,42.5034,42.535,95500.0
2007-11-20 15:15:00,67.42,67.46,67.25,67.28,75900.0,42.5287,42.5539,42.4214,42.4403,75900.0
2007-11-20 15:20:00,67.28,67.5,67.24,67.5,115800.0,42.4403,42.5791,42.4151,42.5791,115800.0
2007-11-20 15:25:00,67.51,67.95,67.48,67.82,152600.0,42.5854,42.863,42.5665,42.781,152600.0
2007-11-20 15:30:00,67.82,68.1,67.8,68.06,123000.0,42.781,42.9576,42.7684,42.9324,123000.0
2007-11-20 15:35:00,68.05,68.32,68.05,68.28,439500.0,42.9261,43.0964,42.9261,43.0711,439500.0
2007-11-20 15:40:00,68.28,68.6,68.28,68.46,205600.0,43.0711,43.273,43.0711,43.1847,205600.0
2007-11-20 15:45:00,68.46,68.55,68.37,68.54,231500.0,43.1847,43.2415,43.1279,43.2352,231500.0
2007-11-20 15:50:00,68.53,68.6,68.19,68.21,393800.0,43.2288,43.273,43.0144,43.027,393800.0
2007-11-20 15:55:00,68.21,68.26,68.14,68.26,207400.0,43.027,43.0585,42.9828,43.0585,207400.0
2007-11-21 09:30:00,67.58,67.65,67.03,67.44,169300.0,42.6296,42.6737,42.2826,42.5413,169300.0
2007-11-21 09:35:00,67.45,67.67,67.0,67.05,152600.0,42.5476,42.6864,42.2637,42.2953,152600.0
2007-11-21 09:40:00,67.06,67.3,67.03,67.23,86700.0,42.3016,42.453,42.2826,42.4088,86700.0
2007-11-21 09:45:00,67.22,67.49,67.15,67.39,128500.0,42.4025,42.5728,42.3583,42.5097,128500.0
2007-11-21 09:50:00,67.39,67.59,67.3,67.4,130600.0,42.5097,42.6359,42.453,42.516,130600.0
2007-11-21 09:55:00,67.42,67.58,67.41,67.51,99100.0,42.5287,42.6296,42.5223,42.5854,99100.0
2007-11-21 10:00:00,67.51,67.66,67.4,67.54,138700.0,42.5854,42.68,42.516,42.6043,138700.0
2007-11-21 10:05:00,67.55,67.79,67.52,67.76,104500.0,42.6107,42.762,42.5917,42.7431,104500.0
2007-11-21 10:10:00,67.76,68.12,67.62,68.04,84900.0,42.7431,42.9702,42.6548,42.9197,84900.0
2007-11-21 10:15:00,68.03,68.09,67.87,67.87,60500.0,42.9134,42.9513,42.8125,42.8125,60500.0
2007-11-21 10:20:00,67.88,67.95,67.58,67.63,65800.0,42.8188,42.863,42.6296,42.6611,65800.0
2007-11-21 10:25:00,67.63,67.74,67.51,67.58,58000.0,42.6611,42.7305,42.5854,42.6296,58000.0
2007-11-21 10:30:00,67.6,67.62,67.34,67.45,108700.0,42.6422,42.6548,42.4782,42.5476,108700.0
2007-11-21 10:35:00,67.42,67.63,67.39,67.58,79500.0,42.5287,42.6611,42.5097,42.6296,79500.0
2007-11-21 10:40:00,67.58,67.8,67.5,67.66,51800.0,42.6296,42.7684,42.5791,42.68,51800.0
2007-11-21 10:45:00,67.66,67.66,67.43,67.61,53400.0,42.68,42.68,42.535,42.6485,53400.0
2007-11-21 10:50:00,67.61,67.61,67.25,67.25,74800.0,42.6485,42.6485,42.4214,42.4214,74800.0
2007-11-21 10:55:00,67.26,67.55,67.25,67.41,140600.0,42.4277,42.6107,42.4214,42.5223,140600.0
2007-11-21 11:00:00,67.41,67.43,67.25,67.34,152700.0,42.5223,42.535,42.4214,42.4782,152700.0
2007-11-21 11:05:00,67.34,67.56,67.27,67.52,59800.0,42.4782,42.617,42.434,42.5917,59800.0
2007-11-21 11:10:00,67.54,67.79,67.54,67.73,35100.0,42.6043,42.762,42.6043,42.7242,35100.0
2007-11-21 11:15:00,67.73,67.75,67.56,67.56,46800.0,42.7242,42.7368,42.617,42.617,46800.0
2007-11-21 11:20:00,67.56,67.56,67.36,67.43,38900.0,42.617,42.617,42.4908,42.535,38900.0
2007-11-21 11:25:00,67.43,67.56,67.38,67.56,42300.0,42.535,42.617,42.5034,42.617,42300.0
2007-11-21 11:30:00,67.55,67.63,67.43,67.53,53300.0,42.6107,42.6611,42.535,42.598,53300.0
2007-11-21 11:35:00,67.55,67.75,67.55,67.73,34400.0,42.6107,42.7368,42.6107,42.7242,34400.0
2007-11-21 11:40:00,67.73,67.88,67.72,67.82,72000.0,42.7242,42.8188,42.7179,42.781,72000.0
2007-11-21 11:45:00,67.81,67.86,67.75,67.79,57400.0,42.7747,42.8062,42.7368,42.762,57400.0
2007-11-21 11:50:00,67.78,67.94,67.77,67.94,69300.0,42.7557,42.8567,42.7494,42.8567,69300.0
2007-11-21 11:55:00,67.96,67.98,67.87,67.94,43700.0,42.8693,42.8819,42.8125,42.8567,43700.0
2007-11-21 12:00:00,67.94,68.04,67.92,67.99,70100.0,42.8567,42.9197,42.8441,42.8882,70100.0
2007-11-21 12:05:00,68.0,68.03,67.75,67.87,123000.0,42.8945,42.9134,42.7368,42.8125,123000.0
2007-11-21 12:10:00,67.88,67.93,67.86,67.9,51800.0,42.8188,42.8504,42.8062,42.8314,51800.0
2007-11-21 12:15:00,67.89,67.92,67.81,67.83,58400.0,42.8251,42.8441,42.7747,42.7873,58400.0
2007-11-21 12:20:00,67.83,67.83,67.75,67.75,50400.0,42.7873,42.7873,42.7368,42.7368,50400.0
2007-11-21 12:25:00,67.75,67.86,67.75,67.83,30100.0,42.7368,42.8062,42.7368,42.7873,30100.0
2007-11-21 12:30:00,67.85,67.85,67.76,67.84,15900.0,42.7999,42.7999,42.7431,42.7936,15900.0
2007-11-21 12:35:00,67.83,67.98,67.83,67.97,56300.0,42.7873,42.8819,42.7873,42.8756,56300.0
2007-11-21 12:40:00,67.95,68.14,67.95,68.1,78900.0,42.863,42.9828,42.863,42.9576,78900.0
2007-11-21 12:45:00,68.1,68.1,67.94,68.04,50500.0,42.9576,42.9576,42.8567,42.9197,50500.0
2007-11-21 12:50:00,68.02,68.04,67.85,68.03,78100.0,42.9071,42.9197,42.7999,42.9134,78100.0
2007-11-21 12:55:00,68.03,68.27,68.03,68.15,54600.0,42.9134,43.0648,42.9134,42.9891,54600.0
2007-11-21 13:00:00,68.13,68.24,68.02,68.15,84300.0,42.9765,43.0459,42.9071,42.9891,84300.0
2007-11-21 13:05:00,68.15,68.24,68.08,68.12,66300.0,42.9891,43.0459,42.945,42.9702,66300.0
2007-11-21 13:10:00,68.13,68.19,68.09,68.16,49900.0,42.9765,43.0144,42.9513,42.9954,49900.0
2007-11-21 13:15:00,68.18,68.26,68.13,68.24,64200.0,43.0081,43.0585,42.9765,43.0459,64200.0
2007-11-21 13:20:00,68.26,68.33,68.2,68.22,284500.0,43.0585,43.1027,43.0207,43.0333,284500.0
2007-11-21 13:25:00,68.23,68.26,68.14,68.21,68300.0,43.0396,43.0585,42.9828,43.027,68300.0
2007-11-21 13:30:00,68.22,68.24,68.18,68.19,43100.0,43.0333,43.0459,43.0081,43.0144,43100.0
2007-11-21 13:35:00,68.18,68.24,68.12,68.12,46800.0,43.0081,43.0459,42.9702,42.9702,46800.0
2007-11-21 13:40:00,68.11,68.16,67.94,68.16,40500.0,42.9639,42.9954,42.8567,42.9954,40500.0
2007-11-21 13:45:00,68.16,68.2,67.98,68.18,26400.0,42.9954,43.0207,42.8819,43.0081,26400.0
2007-11-21 13:50:00,68.18,68.18,68.0,68.02,13900.0,43.0081,43.0081,42.8945,42.9071,13900.0
2007-11-21 13:55:00,68.02,68.22,68.0,68.16,30100.0,42.9071,43.0333,42.8945,42.9954,30100.0
2007-11-21 14:00:00,68.18,68.27,68.13,68.27,33600.0,43.0081,43.0648,42.9765,43.0648,33600.0
2007-11-21 14:05:00,68.27,68.33,68.16,68.2,52500.0,43.0648,43.1027,42.9954,43.0207,52500.0
2007-11-21 14:10:00,68.22,68.42,68.17,68.3,61400.0,43.0333,43.1595,43.0018,43.0838,61400.0
2007-11-21 14:15:00,68.32,68.35,68.2,68.2,61900.0,43.0964,43.1153,43.0207,43.0207,61900.0
2007-11-21 14:20:00,68.22,68.3,68.14,68.23,29800.0,43.0333,43.0838,42.9828,43.0396,29800.0
2007-11-21 14:25:00,68.22,68.39,68.15,68.28,31500.0,43.0333,43.1405,42.9891,43.0711,31500.0
2007-11-21 14:30:00,68.28,68.45,68.28,68.4,37200.0,43.0711,43.1784,43.0711,43.1468,37200.0
2007-11-21 14:35:00,68.4,68.4,68.31,68.38,43300.0,43.1468,43.1468,43.0901,43.1342,43300.0
2007-11-21 14:40:00,68.38,68.41,68.32,68.4,36700.0,43.1342,43.1531,43.0964,43.1468,36700.0
2007-11-21 14:45:00,68.37,68.44,68.34,68.41,40100.0,43.1279,43.1721,43.109,43.1531,40100.0
2007-11-21 14:50:00,68.42,68.56,68.37,68.55,63800.0,43.1595,43.2478,43.1279,43.2415,63800.0
2007-11-21 14:55:00,68.54,68.55,68.4,68.52,42500.0,43.2352,43.2415,43.1468,43.2225,42500.0
2007-11-21 15:00:00,68.5,68.6,68.46,68.52,95200.0,43.2099,43.273,43.1847,43.2225,95200.0
2007-11-21 15:05:00,68.52,68.73,68.48,68.53,74200.0,43.2225,43.355,43.1973,43.2288,74200.0
2007-11-21 15:10:00,68.51,68.53,68.33,68.43,124700.0,43.2162,43.2288,43.1027,43.1658,124700.0
2007-11-21 15:15:00,68.42,68.43,68.33,68.36,109400.0,43.1595,43.1658,43.1027,43.1216,109400.0
2007-11-21 15:20:00,68.35,68.45,68.3,68.44,105000.0,43.1153,43.1784,43.0838,43.1721,105000.0
2007-11-21 15:25:00,68.43,68.44,68.29,68.37,99700.0,43.1658,43.1721,43.0774,43.1279,99700.0
2007-11-21 15:30:00,68.37,68.52,68.31,68.5,125000.0,43.1279,43.2225,43.0901,43.2099,125000.0
2007-11-21 15:35:00,68.48,68.51,68.36,68.46,120200.0,43.1973,43.2162,43.1216,43.1847,120200.0
2007-11-21 15:40:00,68.46,68.48,68.29,68.37,206200.0,43.1847,43.1973,43.0774,43.1279,206200.0
2007-11-21 15:45:00,68.36,68.44,68.32,68.42,87200.0,43.1216,43.1721,43.0964,43.1595,87200.0
2007-11-21 15:50:00,68.43,68.44,68.19,68.2,129800.0,43.1658,43.1721,43.0144,43.0207,129800.0
2007-11-21 15:55:00,68.19,68.22,67.88,67.94,229200.0,43.0144,43.0333,42.8188,42.8567,229200.0
2007-11-23 09:30:00,68.53,68.73,68.17,68.2,84300.0,43.2288,43.355,43.0018,43.0207,84300.0
2007-11-23 09:35:00,68.2,68.22,68.0,68.1,157500.0,43.0207,43.0333,42.8945,42.9576,157500.0
2007-11-23 09:40:00,68.1,68.24,68.07,68.16,56600.0,42.9576,43.0459,42.9387,42.9954,56600.0
2007-11-23 09:45:00,68.16,68.23,68.04,68.22,37000.0,42.9954,43.0396,42.9197,43.0333,37000.0
2007-11-23 09:50:00,68.24,68.25,67.95,68.01,39300.0,43.0459,43.0522,42.863,42.9008,39300.0
2007-11-23 09:55:00,68.02,68.15,67.94,68.06,58800.0,42.9071,42.9891,42.8567,42.9324,58800.0
2007-11-23 10:00:00,68.06,68.08,67.98,67.99,40900.0,42.9324,42.945,42.8819,42.8882,40900.0
2007-11-23 10:05:00,67.99,68.05,67.9,67.92,63700.0,42.8882,42.9261,42.8314,42.8441,63700.0
2007-11-23 10:10:00,67.91,67.94,67.89,67.9,37800.0,42.8377,42.8567,42.8251,42.8314,37800.0
2007-11-23 10:15:00,67.91,67.92,67.81,67.9,46100.0,42.8377,42.8441,42.7747,42.8314,46100.0
2007-11-23 10:20:00,67.9,67.9,67.81,67.83,34800.0,42.8314,42.8314,42.7747,42.7873,34800.0
2007-11-23 10:25:00,67.82,67.91,67.81,67.81,41000.0,42.781,42.8377,42.7747,42.7747,41000.0
2007-11-23 10:30:00,67.82,67.92,67.8,67.9,33800.0,42.781,42.8441,42.7684,42.8314,33800.0
2007-11-23 10:35:00,67.9,67.93,67.81,67.93,72300.0,42.8314,42.8504,42.7747,42.8504,72300.0
2007-11-23 10:40:00,67.93,67.96,67.86,67.87,41800.0,42.8504,42.8693,42.8062,42.8125,41800.0
2007-11-23 10:45:00,67.86,67.92,67.84,67.89,31500.0,42.8062,42.8441,42.7936,42.8251,31500.0
2007-11-23 10:50:00,67.87,67.93,67.87,67.89,29900.0,42.8125,42.8504,42.8125,42.8251,29900.0
2007-11-23 10:55:00,67.89,67.93,67.85,67.91,47200.0,42.8251,42.8504,42.7999,42.8377,47200.0
2007-11-23 11:00:00,67.9,67.92,67.8,67.81,56000.0,42.8314,42.8441,42.7684,42.7747,56000.0
2007-11-23 11:05:00,67.81,67.82,67.72,67.73,44400.0,42.7747,42.781,42.7179,42.7242,44400.0
2007-11-23 11:10:00,67.72,67.76,67.64,67.76,63300.0,42.7179,42.7431,42.6674,42.7431,63300.0
2007-11-23 11:15:00,67.76,67.79,67.66,67.69,35600.0,42.7431,42.762,42.68,42.699,35600.0
2007-11-23 11:20:00,67.69,67.75,67.65,67.75,51800.0,42.699,42.7368,42.6737,42.7368,51800.0
2007-11-23 11:25:00,67.77,67.95,67.77,67.9,29900.0,42.7494,42.863,42.7494,42.8314,29900.0
2007-11-23 11:30:00,67.9,67.95,67.81,67.83,51100.0,42.8314,42.863,42.7747,42.7873,51100.0
2007-11-23 11:35:00,67.84,67.91,67.81,67.88,24100.0,42.7936,42.8377,42.7747,42.8188,24100.0
2007-11-23 11:40:00,67.88,67.99,67.87,67.95,58800.0,42.8188,42.8882,42.8125,42.863,58800.0
2007-11-23 11:45:00,67.97,67.97,67.91,67.92,34700.0,42.8756,42.8756,42.8377,42.8441,34700.0
2007-11-23 11:50:00,67.92,67.95,67.89,67.93,26700.0,42.8441,42.863,42.8251,42.8504,26700.0
2007-11-23 11:55:00,67.94,67.96,67.8,67.87,46300.0,42.8567,42.8693,42.7684,42.8125,46300.0
2007-11-23 12:00:00,67.87,67.87,67.8,67.84,12500.0,42.8125,42.8125,42.7684,42.7936,12500.0
2007-11-23 12:05:00,67.82,67.91,67.82,67.91,29100.0,42.781,42.8377,42.781,42.8377,29100.0
2007-11-23 12:10:00,67.93,68.01,67.92,68.01,40800.0,42.8504,42.9008,42.8441,42.9008,40800.0
2007-11-23 12:15:00,68.0,68.03,67.8,67.8,53300.0,42.8945,42.9134,42.7684,42.7684,53300.0
2007-11-23 12:20:00,67.8,67.9,67.79,67.85,34200.0,42.7684,42.8314,42.762,42.7999,34200.0
2007-11-23 12:25:00,67.84,68.06,67.81,68.05,51700.0,42.7936,42.9324,42.7747,42.9261,51700.0
2007-11-23 12:30:00,68.06,68.13,68.04,68.13,57800.0,42.9324,42.9765,42.9197,42.9765,57800.0
2007-11-23 12:35:00,68.12,68.12,67.99,68.06,46500.0,42.9702,42.9702,42.8882,42.9324,46500.0
2007-11-23 12:40:00,68.06,68.36,68.06,68.31,71700.0,42.9324,43.1216,42.9324,43.0901,71700.0
2007-11-23 12:45:00,68.3,68.48,68.3,68.42,88200.0,43.0838,43.1973,43.0838,43.1595,88200.0
2007-11-23 12:50:00,68.42,68.49,68.32,68.42,135600.0,43.1595,43.2036,43.0964,43.1595,135600.0
2007-11-23 12:55:00,68.42,68.72,68.38,68.6,252300.0,43.1595,43.3487,43.1342,43.273,252300.0
2007-11-26 09:30:00,68.76,69.08,68.44,68.9,107600.0,43.3739,43.5758,43.1721,43.4622,107600.0
2007-11-26 09:35:00,68.81,69.06,68.77,68.95,54600.0,43.4055,43.5632,43.3802,43.4938,54600.0
2007-11-26 09:40:00,68.91,69.18,68.91,69.07,72900.0,43.4685,43.6389,43.4685,43.5695,72900.0
2007-11-26 09:45:00,69.07,69.11,68.7,68.82,72000.0,43.5695,43.5947,43.3361,43.4118,72000.0
2007-11-26 09:50:00,68.83,68.87,68.59,68.78,42000.0,43.4181,43.4433,43.2667,43.3865,42000.0
2007-11-26 09:55:00,68.78,69.13,68.78,69.13,77700.0,43.3865,43.6073,43.3865,43.6073,77700.0
2007-11-26 10:00:00,69.14,69.71,69.03,69.52,147800.0,43.6136,43.9732,43.5442,43.8533,147800.0
2007-11-26 10:05:00,69.52,69.59,69.26,69.31,57400.0,43.8533,43.8975,43.6893,43.7209,57400.0
2007-11-26 10:10:00,69.3,69.46,69.24,69.28,57400.0,43.7146,43.8155,43.6767,43.7019,57400.0
2007-11-26 10:15:00,69.28,69.3,69.24,69.25,31400.0,43.7019,43.7146,43.6767,43.683,31400.0
2007-11-26 10:20:00,69.25,69.38,69.14,69.15,56500.0,43.683,43.765,43.6136,43.6199,56500.0
2007-11-26 10:25:00,69.14,69.2,69.05,69.15,65800.0,43.6136,43.6515,43.5569,43.6199,65800.0
2007-11-26 10:30:00,69.14,69.25,69.09,69.16,48800.0,43.6136,43.683,43.5821,43.6262,48800.0
2007-11-26 10:35:00,69.17,69.2,68.97,68.97,61400.0,43.6326,43.6515,43.5064,43.5064,61400.0
2007-11-26 10:40:00,68.97,68.97,68.78,68.83,50300.0,43.5064,43.5064,43.3865,43.4181,50300.0
2007-11-26 10:45:00,68.82,68.9,68.8,68.89,36800.0,43.4118,43.4622,43.3992,43.4559,36800.0
2007-11-26 10:50:00,68.91,68.98,68.82,68.85,49100.0,43.4685,43.5127,43.4118,43.4307,49100.0
2007-11-26 10:55:00,68.83,68.88,68.78,68.81,46000.0,43.4181,43.4496,43.3865,43.4055,46000.0
2007-11-26 11:00:00,68.81,69.08,68.81,69.02,42200.0,43.4055,43.5758,43.4055,43.5379,42200.0
2007-11-26 11:05:00,69.04,69.09,68.86,68.87,152200.0,43.5506,43.5821,43.437,43.4433,152200.0
2007-11-26 11:10:00,68.85,68.86,68.57,68.7,74400.0,43.4307,43.437,43.2541,43.3361,74400.0
2007-11-26 11:15:00,68.71,68.84,68.7,68.84,33700.0,43.3424,43.4244,43.3361,43.4244,33700.0
2007-11-26 11:20:00,68.83,68.83,68.7,68.74,57400.0,43.4181,43.4181,43.3361,43.3613,57400.0
2007-11-26 11:25:00,68.73,68.75,68.68,68.68,29600.0,43.355,43.3676,43.3235,43.3235,29600.0
2007-11-26 11:30:00,68.68,68.78,68.63,68.73,63100.0,43.3235,43.3865,43.2919,43.355,63100.0
2007-11-26 11:35:00,68.72,68.8,68.72,68.78,20100.0,43.3487,43.3992,43.3487,43.3865,20100.0
2007-11-26 11:40:00,68.78,68.8,68.72,68.74,40900.0,43.3865,43.3992,43.3487,43.3613,40900.0
2007-11-26 11:45:00,68.74,68.79,68.65,68.67,31300.0,43.3613,43.3929,43.3045,43.3172,31300.0
2007-11-26 11:50:00,68.66,68.8,68.65,68.75,47400.0,43.3108,43.3992,43.3045,43.3676,47400.0
2007-11-26 11:55:00,68.75,68.8,68.71,68.79,38100.0,43.3676,43.3992,43.3424,43.3929,38100.0
2007-11-26 12:00:00,68.79,68.97,68.78,68.9,51400.0,43.3929,43.5064,43.3865,43.4622,51400.0
2007-11-26 12:05:00,68.89,68.91,68.73,68.83,26400.0,43.4559,43.4685,43.355,43.4181,26400.0
2007-11-26 12:10:00,68.85,68.9,68.83,68.84,28200.0,43.4307,43.4622,43.4181,43.4244,28200.0
2007-11-26 12:15:00,68.85,68.92,68.84,68.86,37300.0,43.4307,43.4749,43.4244,43.437,37300.0
2007-11-26 12:20:00,68.85,68.87,68.79,68.81,48600.0,43.4307,43.4433,43.3929,43.4055,48600.0
2007-11-26 12:25:00,68.81,68.94,68.81,68.9,60800.0,43.4055,43.4875,43.4055,43.4622,60800.0
2007-11-26 12:30:00,68.9,68.95,68.87,68.91,50000.0,43.4622,43.4938,43.4433,43.4685,50000.0
2007-11-26 12:35:00,68.91,68.99,68.87,68.89,18800.0,43.4685,43.519,43.4433,43.4559,18800.0
2007-11-26 12:40:00,68.89,68.99,68.8,68.95,24100.0,43.4559,43.519,43.3992,43.4938,24100.0
2007-11-26 12:45:00,68.96,68.98,68.87,68.94,33100.0,43.5001,43.5127,43.4433,43.4875,33100.0
2007-11-26 12:50:00,68.96,68.96,68.87,68.94,18800.0,43.5001,43.5001,43.4433,43.4875,18800.0
2007-11-26 12:55:00,68.94,69.08,68.94,69.0,25000.0,43.4875,43.5758,43.4875,43.5253,25000.0
2007-11-26 13:00:00,69.0,69.05,68.96,69.04,23000.0,43.5253,43.5569,43.5001,43.5506,23000.0
2007-11-26 13:05:00,69.05,69.08,68.9,68.95,37900.0,43.5569,43.5758,43.4622,43.4938,37900.0
2007-11-26 13:10:00,68.95,68.98,68.87,68.95,25800.0,43.4938,43.5127,43.4433,43.4938,25800.0
2007-11-26 13:15:00,68.95,68.97,68.8,68.89,19900.0,43.4938,43.5064,43.3992,43.4559,19900.0
2007-11-26 13:20:00,68.92,68.96,68.84,68.92,14600.0,43.4749,43.5001,43.4244,43.4749,14600.0
2007-11-26 13:25:00,68.92,68.95,68.8,68.84,14000.0,43.4749,43.4938,43.3992,43.4244,14000.0
2007-11-26 13:30:00,68.82,68.95,68.82,68.92,21500.0,43.4118,43.4938,43.4118,43.4749,21500.0
2007-11-26 13:35:00,68.92,69.02,68.9,68.9,43100.0,43.4749,43.5379,43.4622,43.4622,43100.0
2007-11-26 13:40:00,68.91,69.03,68.85,68.92,56100.0,43.4685,43.5442,43.4307,43.4749,56100.0
2007-11-26 13:45:00,68.92,68.93,68.68,68.77,54800.0,43.4749,43.4812,43.3235,43.3802,54800.0
2007-11-26 13:50:00,68.78,68.83,68.69,68.73,39600.0,43.3865,43.4181,43.3298,43.355,39600.0
2007-11-26 13:55:00,68.73,68.9,68.67,68.8,66500.0,43.355,43.4622,43.3172,43.3992,66500.0
2007-11-26 14:00:00,68.79,68.93,68.76,68.8,34100.0,43.3929,43.4812,43.3739,43.3992,34100.0
2007-11-26 14:05:00,68.8,68.81,68.65,68.77,37800.0,43.3992,43.4055,43.3045,43.3802,37800.0
2007-11-26 14:10:00,68.77,68.79,68.56,68.68,39500.0,43.3802,43.3929,43.2478,43.3235,39500.0
2007-11-26 14:15:00,68.68,68.82,68.67,68.75,39600.0,43.3235,43.4118,43.3172,43.3676,39600.0
2007-11-26 14:20:00,68.75,68.84,68.71,68.74,25300.0,43.3676,43.4244,43.3424,43.3613,25300.0
2007-11-26 14:25:00,68.76,68.87,68.73,68.73,21100.0,43.3739,43.4433,43.355,43.355,21100.0
2007-11-26 14:30:00,68.73,68.87,68.71,68.78,34400.0,43.355,43.4433,43.3424,43.3865,34400.0
2007-11-26 14:35:00,68.79,68.83,68.65,68.65,37700.0,43.3929,43.4181,43.3045,43.3045,37700.0
2007-11-26 14:40:00,68.64,68.69,68.5,68.56,43600.0,43.2982,43.3298,43.2099,43.2478,43600.0
2007-11-26 14:45:00,68.55,68.63,68.5,68.51,40800.0,43.2415,43.2919,43.2099,43.2162,40800.0
2007-11-26 14:50:00,68.5,68.67,68.5,68.55,41500.0,43.2099,43.3172,43.2099,43.2415,41500.0
2007-11-26 14:55:00,68.54,68.6,68.47,68.5,41300.0,43.2352,43.273,43.191,43.2099,41300.0
2007-11-26 15:00:00,68.5,68.5,68.2,68.2,114600.0,43.2099,43.2099,43.0207,43.0207,114600.0
2007-11-26 15:05:00,68.21,68.23,68.08,68.13,44300.0,43.027,43.0396,42.945,42.9765,44300.0
2007-11-26 15:10:00,68.13,68.23,68.05,68.12,70600.0,42.9765,43.0396,42.9261,42.9702,70600.0
2007-11-26 15:15:00,68.12,68.25,68.07,68.13,60400.0,42.9702,43.0522,42.9387,42.9765,60400.0
2007-11-26 15:20:00,68.12,68.15,68.03,68.04,126000.0,42.9702,42.9891,42.9134,42.9197,126000.0
2007-11-26 15:25:00,68.05,68.11,68.0,68.07,67700.0,42.9261,42.9639,42.8945,42.9387,67700.0
2007-11-26 15:30:00,68.08,68.2,68.01,68.16,45300.0,42.945,43.0207,42.9008,42.9954,45300.0
2007-11-26 15:35:00,68.16,68.17,68.0,68.08,82500.0,42.9954,43.0018,42.8945,42.945,82500.0
2007-11-26 15:40:00,68.08,68.25,67.99,68.17,137500.0,42.945,43.0522,42.8882,43.0018,137500.0
2007-11-26 15:45:00,68.16,68.23,68.05,68.16,84800.0,42.9954,43.0396,42.9261,42.9954,84800.0
2007-11-26 15:50:00,68.16,68.18,67.95,67.99,168100.0,42.9954,43.0081,42.863,42.8882,168100.0
2007-11-26 15:55:00,68.0,68.09,67.75,67.75,196300.0,42.8945,42.9513,42.7368,42.7368,196300.0
2007-11-27 09:30:00,68.05,68.5,68.0,68.22,109900.0,42.9261,43.2099,42.8945,43.0333,109900.0
2007-11-27 09:35:00,68.21,68.85,68.2,68.8,150800.0,43.027,43.4307,43.0207,43.3992,150800.0
2007-11-27 09:40:00,68.8,68.8,68.01,68.03,80400.0,43.3992,43.3992,42.9008,42.9134,80400.0
2007-11-27 09:45:00,68.0,68.17,67.9,68.16,106600.0,42.8945,43.0018,42.8314,42.9954,106600.0
2007-11-27 09:50:00,68.16,68.29,68.15,68.21,88700.0,42.9954,43.0774,42.9891,43.027,88700.0
2007-11-27 09:55:00,68.2,68.29,68.11,68.23,116500.0,43.0207,43.0774,42.9639,43.0396,116500.0
2007-11-27 10:00:00,68.21,68.3,68.19,68.22,116900.0,43.027,43.0838,43.0144,43.0333,116900.0
2007-11-27 10:05:00,68.22,68.28,68.2,68.22,106900.0,43.0333,43.0711,43.0207,43.0333,106900.0
2007-11-27 10:10:00,68.22,68.25,68.2,68.23,127800.0,43.0333,43.0522,43.0207,43.0396,127800.0
2007-11-27 10:15:00,68.23,68.24,68.14,68.15,197500.0,43.0396,43.0459,42.9828,42.9891,197500.0
2007-11-27 10:20:00,68.15,68.39,68.15,68.31,82500.0,42.9891,43.1405,42.9891,43.0901,82500.0
2007-11-27 10:25:00,68.32,68.44,68.26,68.44,63200.0,43.0964,43.1721,43.0585,43.1721,63200.0
2007-11-27 10:30:00,68.42,68.49,68.35,68.42,92800.0,43.1595,43.2036,43.1153,43.1595,92800.0
2007-11-27 10:35:00,68.42,68.6,68.34,68.59,67100.0,43.1595,43.273,43.109,43.2667,67100.0
2007-11-27 10:40:00,68.59,68.65,68.36,68.4,60800.0,43.2667,43.3045,43.1216,43.1468,60800.0
2007-11-27 10:45:00,68.4,68.55,68.35,68.51,68900.0,43.1468,43.2415,43.1153,43.2162,68900.0
2007-11-27 10:50:00,68.51,68.59,68.49,68.53,68800.0,43.2162,43.2667,43.2036,43.2288,68800.0
2007-11-27 10:55:00,68.54,68.63,68.53,68.63,96300.0,43.2352,43.2919,43.2288,43.2919,96300.0
2007-11-27 11:00:00,68.63,68.81,68.63,68.8,75600.0,43.2919,43.4055,43.2919,43.3992,75600.0
2007-11-27 11:05:00,68.8,68.83,68.52,68.63,70700.0,43.3992,43.4181,43.2225,43.2919,70700.0
2007-11-27 11:10:00,68.64,68.83,68.62,68.81,40900.0,43.2982,43.4181,43.2856,43.4055,40900.0
2007-11-27 11:15:00,68.82,68.95,68.79,68.93,45100.0,43.4118,43.4938,43.3929,43.4812,45100.0
2007-11-27 11:20:00,68.93,68.98,68.85,68.9,52700.0,43.4812,43.5127,43.4307,43.4622,52700.0
2007-11-27 11:25:00,68.91,69.04,68.84,68.84,74500.0,43.4685,43.5506,43.4244,43.4244,74500.0
2007-11-27 11:30:00,68.84,69.1,68.84,68.99,100100.0,43.4244,43.5884,43.4244,43.519,100100.0
2007-11-27 11:35:00,68.97,69.18,68.97,69.13,74400.0,43.5064,43.6389,43.5064,43.6073,74400.0
2007-11-27 11:40:00,69.13,69.23,69.04,69.06,64700.0,43.6073,43.6704,43.5506,43.5632,64700.0
2007-11-27 11:45:00,69.05,69.19,69.05,69.15,58500.0,43.5569,43.6452,43.5569,43.6199,58500.0
2007-11-27 11:50:00,69.15,69.15,69.03,69.08,56400.0,43.6199,43.6199,43.5442,43.5758,56400.0
2007-11-27 11:55:00,69.09,69.16,69.03,69.05,51600.0,43.5821,43.6262,43.5442,43.5569,51600.0
2007-11-27 12:00:00,69.05,69.07,68.97,69.0,56700.0,43.5569,43.5695,43.5064,43.5253,56700.0
2007-11-27 12:05:00,68.99,69.12,68.94,69.11,78000.0,43.519,43.601,43.4875,43.5947,78000.0
2007-11-27 12:10:00,69.09,69.11,68.89,68.94,38800.0,43.5821,43.5947,43.4559,43.4875,38800.0
2007-11-27 12:15:00,68.94,69.02,68.93,68.96,47700.0,43.4875,43.5379,43.4812,43.5001,47700.0
2007-11-27 12:20:00,68.97,69.06,68.9,69.05,50300.0,43.5064,43.5632,43.4622,43.5569,50300.0
2007-11-27 12:25:00,69.04,69.04,68.9,69.0,46100.0,43.5506,43.5506,43.4622,43.5253,46100.0
2007-11-27 12:30:00,69.0,69.15,69.0,69.09,51300.0,43.5253,43.6199,43.5253,43.5821,51300.0
2007-11-27 12:35:00,69.1,69.29,69.09,69.26,80200.0,43.5884,43.7083,43.5821,43.6893,80200.0
2007-11-27 12:40:00,69.27,69.33,69.23,69.29,40700.0,43.6956,43.7335,43.6704,43.7083,40700.0
2007-11-27 12:45:00,69.29,69.33,69.27,69.27,58200.0,43.7083,43.7335,43.6956,43.6956,58200.0
2007-11-27 12:50:00,69.26,69.3,69.23,69.27,58700.0,43.6893,43.7146,43.6704,43.6956,58700.0
2007-11-27 12:55:00,69.26,69.27,69.09,69.09,37000.0,43.6893,43.6956,43.5821,43.5821,37000.0
2007-11-27 13:00:00,69.09,69.2,69.09,69.15,25200.0,43.5821,43.6515,43.5821,43.6199,25200.0
2007-11-27 13:05:00,69.17,69.31,69.13,69.31,44900.0,43.6326,43.7209,43.6073,43.7209,44900.0
2007-11-27 13:10:00,69.31,69.38,69.16,69.19,57500.0,43.7209,43.765,43.6262,43.6452,57500.0
2007-11-27 13:15:00,69.22,69.28,69.12,69.24,44700.0,43.6641,43.7019,43.601,43.6767,44700.0
2007-11-27 13:20:00,69.25,69.37,69.18,69.35,36000.0,43.683,43.7587,43.6389,43.7461,36000.0
2007-11-27 13:25:00,69.34,69.41,69.29,69.31,45700.0,43.7398,43.7839,43.7083,43.7209,45700.0
2007-11-27 13:30:00,69.33,69.38,69.22,69.35,47700.0,43.7335,43.765,43.6641,43.7461,47700.0
2007-11-27 13:35:00,69.36,69.43,69.28,69.36,43100.0,43.7524,43.7966,43.7019,43.7524,43100.0
2007-11-27 13:40:00,69.38,69.4,69.31,69.33,34700.0,43.765,43.7776,43.7209,43.7335,34700.0
2007-11-27 13:45:00,69.35,69.41,69.31,69.38,48800.0,43.7461,43.7839,43.7209,43.765,48800.0
2007-11-27 13:50:00,69.38,69.39,69.1,69.16,78900.0,43.765,43.7713,43.5884,43.6262,78900.0
2007-11-27 13:55:00,69.16,69.17,68.96,69.06,74200.0,43.6262,43.6326,43.5001,43.5632,74200.0
2007-11-27 14:00:00,69.06,69.06,68.83,68.9,93900.0,43.5632,43.5632,43.4181,43.4622,93900.0
2007-11-27 14:05:00,68.9,69.06,68.9,69.01,59400.0,43.4622,43.5632,43.4622,43.5316,59400.0
2007-11-27 14:10:00,69.0,69.13,68.88,69.13,60100.0,43.5253,43.6073,43.4496,43.6073,60100.0
2007-11-27 14:15:00,69.13,69.19,69.07,69.09,109700.0,43.6073,43.6452,43.5695,43.5821,109700.0
2007-11-27 14:20:00,69.09,69.12,68.96,69.04,48700.0,43.5821,43.601,43.5001,43.5506,48700.0
2007-11-27 14:25:00,69.03,69.1,68.92,68.99,29000.0,43.5442,43.5884,43.4749,43.519,29000.0
2007-11-27 14:30:00,68.98,69.02,68.89,68.92,49200.0,43.5127,43.5379,43.4559,43.4749,49200.0
2007-11-27 14:35:00,68.93,68.95,68.63,68.73,142200.0,43.4812,43.4938,43.2919,43.355,142200.0
2007-11-27 14:40:00,68.75,68.77,68.52,68.59,89600.0,43.3676,43.3802,43.2225,43.2667,89600.0
2007-11-27 14:45:00,68.59,68.78,68.57,68.72,74400.0,43.2667,43.3865,43.2541,43.3487,74400.0
2007-11-27 14:50:00,68.72,68.9,68.71,68.89,118600.0,43.3487,43.4622,43.3424,43.4559,118600.0
2007-11-27 14:55:00,68.9,68.97,68.78,68.89,60300.0,43.4622,43.5064,43.3865,43.4559,60300.0
2007-11-27 15:00:00,68.89,69.01,68.76,68.8,63400.0,43.4559,43.5316,43.3739,43.3992,63400.0
2007-11-27 15:05:00,68.79,68.91,68.75,68.82,69100.0,43.3929,43.4685,43.3676,43.4118,69100.0
2007-11-27 15:10:00,68.82,69.02,68.81,68.92,114900.0,43.4118,43.5379,43.4055,43.4749,114900.0
2007-11-27 15:15:00,68.92,69.05,68.83,69.01,81300.0,43.4749,43.5569,43.4181,43.5316,81300.0
2007-11-27 15:20:00,69.0,69.1,68.96,69.02,87300.0,43.5253,43.5884,43.5001,43.5379,87300.0
2007-11-27 15:25:00,69.03,69.05,68.71,68.8,96600.0,43.5442,43.5569,43.3424,43.3992,96600.0
2007-11-27 15:30:00,68.79,69.06,68.71,69.03,124200.0,43.3929,43.5632,43.3424,43.5442,124200.0
2007-11-27 15:35:00,69.0,69.08,68.75,68.77,311000.0,43.5253,43.5758,43.3676,43.3802,311000.0
2007-11-27 15:40:00,68.79,68.99,68.74,68.88,221500.0,43.3929,43.519,43.3613,43.4496,221500.0
2007-11-27 15:45:00,68.86,68.97,68.8,68.94,130300.0,43.437,43.5064,43.3992,43.4875,130300.0
2007-11-27 15:50:00,68.93,69.02,68.87,68.96,188200.0,43.4812,43.5379,43.4433,43.5001,188200.0
2007-11-27 15:55:00,68.98,69.02,68.82,68.94,287100.0,43.5127,43.5379,43.4118,43.4875,287100.0
2007-11-28 09:30:00,69.48,69.48,68.82,69.14,236100.0,43.8281,43.8281,43.4118,43.6136,236100.0
2007-11-28 09:35:00,69.14,69.48,69.1,69.4,135900.0,43.6136,43.8281,43.5884,43.7776,135900.0
2007-11-28 09:40:00,69.4,69.68,69.22,69.65,128000.0,43.7776,43.9543,43.6641,43.9353,128000.0
2007-11-28 09:45:00,69.65,70.1,69.61,70.05,148500.0,43.9353,44.2192,43.9101,44.1877,148500.0
2007-11-28 09:50:00,70.05,70.3,70.0,70.14,118200.0,44.1877,44.3454,44.1561,44.2444,118200.0
2007-11-28 09:55:00,70.11,70.31,70.02,70.03,45500.0,44.2255,44.3517,44.1687,44.175,45500.0
2007-11-28 10:00:00,70.06,70.2,70.01,70.17,59500.0,44.194,44.2823,44.1624,44.2634,59500.0
2007-11-28 10:05:00,70.18,70.24,70.15,70.16,92500.0,44.2697,44.3075,44.2507,44.257,92500.0
2007-11-28 10:10:00,70.16,70.2,69.88,69.89,47100.0,44.257,44.2823,44.0804,44.0867,47100.0
2007-11-28 10:15:00,69.88,70.06,69.88,69.98,83500.0,44.0804,44.194,44.0804,44.1435,83500.0
2007-11-28 10:20:00,69.98,70.04,69.95,70.0,128700.0,44.1435,44.1814,44.1246,44.1561,128700.0
2007-11-28 10:25:00,70.0,70.08,70.0,70.03,88600.0,44.1561,44.2066,44.1561,44.175,88600.0
2007-11-28 10:30:00,70.03,70.21,70.03,70.2,83600.0,44.175,44.2886,44.175,44.2823,83600.0
2007-11-28 10:35:00,70.2,70.35,70.17,70.3,78400.0,44.2823,44.3769,44.2634,44.3454,78400.0
2007-11-28 10:40:00,70.28,70.39,70.22,70.34,77700.0,44.3327,44.4021,44.2949,44.3706,77700.0
2007-11-28 10:45:00,70.35,70.35,70.0,70.01,49700.0,44.3769,44.3769,44.1561,44.1624,49700.0
2007-11-28 10:50:00,70.04,70.29,70.0,70.25,65700.0,44.1814,44.3391,44.1561,44.3138,65700.0
2007-11-28 10:55:00,70.27,70.27,70.1,70.14,46800.0,44.3264,44.3264,44.2192,44.2444,46800.0
2007-11-28 11:00:00,70.12,70.25,70.11,70.19,45500.0,44.2318,44.3138,44.2255,44.276,45500.0
2007-11-28 11:05:00,70.2,70.44,70.17,70.42,75800.0,44.2823,44.4337,44.2634,44.4211,75800.0
2007-11-28 11:10:00,70.44,70.63,70.43,70.56,104000.0,44.4337,44.5535,44.4274,44.5094,104000.0
2007-11-28 11:15:00,70.56,70.76,70.55,70.66,48300.0,44.5094,44.6355,44.5031,44.5725,48300.0
2007-11-28 11:20:00,70.66,70.7,70.58,70.67,107700.0,44.5725,44.5977,44.522,44.5788,107700.0
2007-11-28 11:25:00,70.64,70.73,70.6,70.73,45700.0,44.5598,44.6166,44.5346,44.6166,45700.0
2007-11-28 11:30:00,70.71,70.73,70.63,70.71,56500.0,44.604,44.6166,44.5535,44.604,56500.0
2007-11-28 11:35:00,70.71,70.84,70.66,70.68,69100.0,44.604,44.686,44.5725,44.5851,69100.0
2007-11-28 11:40:00,70.67,70.83,70.65,70.76,38700.0,44.5788,44.6797,44.5661,44.6355,38700.0
2007-11-28 11:45:00,70.76,70.91,70.76,70.86,70000.0,44.6355,44.7302,44.6355,44.6986,70000.0
2007-11-28 11:50:00,70.86,70.95,70.85,70.86,66700.0,44.6986,44.7554,44.6923,44.6986,66700.0
2007-11-28 11:55:00,70.87,70.92,70.82,70.92,36800.0,44.7049,44.7365,44.6734,44.7365,36800.0
2007-11-28 12:00:00,70.92,71.09,70.9,71.08,64700.0,44.7365,44.8437,44.7238,44.8374,64700.0
2007-11-28 12:05:00,71.07,71.12,71.02,71.07,50700.0,44.8311,44.8626,44.7995,44.8311,50700.0
2007-11-28 12:10:00,71.05,71.05,70.82,70.87,56500.0,44.8185,44.8185,44.6734,44.7049,56500.0
2007-11-28 12:15:00,70.87,70.94,70.81,70.92,34000.0,44.7049,44.7491,44.6671,44.7365,34000.0
2007-11-28 12:20:00,70.92,70.94,70.83,70.92,35500.0,44.7365,44.7491,44.6797,44.7365,35500.0
2007-11-28 12:25:00,70.92,70.96,70.84,70.92,39500.0,44.7365,44.7617,44.686,44.7365,39500.0
2007-11-28 12:30:00,70.91,70.94,70.8,70.85,37000.0,44.7302,44.7491,44.6608,44.6923,37000.0
2007-11-28 12:35:00,70.85,70.93,70.84,70.89,18500.0,44.6923,44.7428,44.686,44.7175,18500.0
2007-11-28 12:40:00,70.89,70.95,70.85,70.89,27700.0,44.7175,44.7554,44.6923,44.7175,27700.0
2007-11-28 12:45:00,70.88,70.95,70.85,70.95,34000.0,44.7112,44.7554,44.6923,44.7554,34000.0
2007-11-28 12:50:00,70.94,70.95,70.88,70.92,22500.0,44.7491,44.7554,44.7112,44.7365,22500.0
2007-11-28 12:55:00,70.91,70.93,70.89,70.91,9900.0,44.7302,44.7428,44.7175,44.7302,9900.0
2007-11-28 13:00:00,70.92,70.93,70.81,70.89,33200.0,44.7365,44.7428,44.6671,44.7175,33200.0
2007-11-28 13:05:00,70.9,70.9,70.81,70.86,17900.0,44.7238,44.7238,44.6671,44.6986,17900.0
2007-11-28 13:10:00,70.87,70.96,70.85,70.87,33800.0,44.7049,44.7617,44.6923,44.7049,33800.0
2007-11-28 13:15:00,70.87,70.97,70.87,70.96,63500.0,44.7049,44.768,44.7049,44.7617,63500.0
2007-11-28 13:20:00,70.98,71.04,70.89,70.9,61500.0,44.7743,44.8122,44.7175,44.7238,61500.0
2007-11-28 13:25:00,70.89,71.15,70.84,71.12,210900.0,44.7175,44.8815,44.686,44.8626,210900.0
2007-11-28 13:30:00,71.13,71.17,70.93,71.1,39900.0,44.8689,44.8942,44.7428,44.85,39900.0
2007-11-28 13:35:00,71.07,71.25,71.06,71.25,56900.0,44.8311,44.9446,44.8248,44.9446,56900.0
2007-11-28 13:40:00,71.25,71.25,71.1,71.12,46100.0,44.9446,44.9446,44.85,44.8626,46100.0
2007-11-28 13:45:00,71.12,71.17,71.07,71.14,25400.0,44.8626,44.8942,44.8311,44.8752,25400.0
2007-11-28 13:50:00,71.15,71.24,71.1,71.14,48800.0,44.8815,44.9383,44.85,44.8752,48800.0
2007-11-28 13:55:00,71.17,71.32,71.11,71.12,83700.0,44.8942,44.9888,44.8563,44.8626,83700.0
2007-11-28 14:00:00,71.11,71.24,71.09,71.19,53500.0,44.8563,44.9383,44.8437,44.9068,53500.0
2007-11-28 14:05:00,71.19,71.27,71.03,71.27,53700.0,44.9068,44.9572,44.8058,44.9572,53700.0
2007-11-28 14:10:00,71.28,71.34,71.2,71.2,25400.0,44.9635,45.0014,44.9131,44.9131,25400.0
2007-11-28 14:15:00,71.2,71.32,70.99,71.02,37600.0,44.9131,44.9888,44.7806,44.7995,37600.0
2007-11-28 14:20:00,71.03,71.03,70.92,70.92,44600.0,44.8058,44.8058,44.7365,44.7365,44600.0
2007-11-28 14:25:00,70.92,71.0,70.87,70.93,35900.0,44.7365,44.7869,44.7049,44.7428,35900.0
2007-11-28 14:30:00,70.94,71.17,70.91,71.02,35000.0,44.7491,44.8942,44.7302,44.7995,35000.0
2007-11-28 14:35:00,71.02,71.27,71.02,71.26,37800.0,44.7995,44.9572,44.7995,44.9509,37800.0
2007-11-28 14:40:00,71.26,71.34,70.92,70.95,115700.0,44.9509,45.0014,44.7365,44.7554,115700.0
2007-11-28 14:45:00,70.93,71.06,70.8,71.01,59200.0,44.7428,44.8248,44.6608,44.7932,59200.0
2007-11-28 14:50:00,71.0,71.04,70.86,70.98,42700.0,44.7869,44.8122,44.6986,44.7743,42700.0
2007-11-28 14:55:00,70.99,71.15,70.99,71.15,27700.0,44.7806,44.8815,44.7806,44.8815,27700.0
2007-11-28 15:00:00,71.14,71.19,71.04,71.15,43300.0,44.8752,44.9068,44.8122,44.8815,43300.0
2007-11-28 15:05:00,71.14,71.2,71.07,71.19,48700.0,44.8752,44.9131,44.8311,44.9068,48700.0
2007-11-28 15:10:00,71.18,71.33,71.17,71.31,68600.0,44.9005,44.9951,44.8942,44.9825,68600.0
2007-11-28 15:15:00,71.3,71.32,71.2,71.25,70200.0,44.9762,44.9888,44.9131,44.9446,70200.0
2007-11-28 15:20:00,71.25,71.3,71.2,71.2,79800.0,44.9446,44.9762,44.9131,44.9131,79800.0
2007-11-28 15:25:00,71.21,71.25,71.08,71.2,99400.0,44.9194,44.9446,44.8374,44.9131,99400.0
2007-11-28 15:30:00,71.2,71.21,71.04,71.08,128300.0,44.9131,44.9194,44.8122,44.8374,128300.0
2007-11-28 15:35:00,71.07,71.28,71.05,71.28,150300.0,44.8311,44.9635,44.8185,44.9635,150300.0
2007-11-28 15:40:00,71.27,71.35,71.07,71.07,214200.0,44.9572,45.0077,44.8311,44.8311,214200.0
2007-11-28 15:45:00,71.07,71.08,70.89,70.89,239500.0,44.8311,44.8374,44.7175,44.7175,239500.0
2007-11-28 15:50:00,70.89,71.01,70.88,70.96,302600.0,44.7175,44.7932,44.7112,44.7617,302600.0
2007-11-28 15:55:00,70.96,71.25,70.89,71.22,444400.0,44.7617,44.9446,44.7175,44.9257,444400.0
2007-11-29 09:30:00,71.1,71.19,70.76,70.8,146100.0,44.85,44.9068,44.6355,44.6608,146100.0
2007-11-29 09:35:00,70.8,71.24,70.8,71.21,104300.0,44.6608,44.9383,44.6608,44.9194,104300.0
2007-11-29 09:40:00,71.23,71.27,71.11,71.12,64200.0,44.932,44.9572,44.8563,44.8626,64200.0
2007-11-29 09:45:00,71.13,71.13,70.75,70.87,77500.0,44.8689,44.8689,44.6292,44.7049,77500.0
2007-11-29 09:50:00,70.87,71.04,70.87,70.99,68900.0,44.7049,44.8122,44.7049,44.7806,68900.0
2007-11-29 09:55:00,70.97,71.13,70.93,71.09,53500.0,44.768,44.8689,44.7428,44.8437,53500.0
2007-11-29 10:00:00,71.1,71.2,71.04,71.06,46400.0,44.85,44.9131,44.8122,44.8248,46400.0
2007-11-29 10:05:00,71.02,71.1,70.95,71.07,53200.0,44.7995,44.85,44.7554,44.8311,53200.0
2007-11-29 10:10:00,71.04,71.18,70.98,71.01,67600.0,44.8122,44.9005,44.7743,44.7932,67600.0
2007-11-29 10:15:00,71.01,71.3,71.01,71.27,44400.0,44.7932,44.9762,44.7932,44.9572,44400.0
2007-11-29 10:20:00,71.25,71.4,71.14,71.37,32400.0,44.9446,45.0392,44.8752,45.0203,32400.0
2007-11-29 10:25:00,71.38,71.4,71.2,71.23,52400.0,45.0266,45.0392,44.9131,44.932,52400.0
2007-11-29 10:30:00,71.23,71.24,71.07,71.09,58100.0,44.932,44.9383,44.8311,44.8437,58100.0
2007-11-29 10:35:00,71.1,71.22,71.06,71.15,69600.0,44.85,44.9257,44.8248,44.8815,69600.0
2007-11-29 10:40:00,71.17,71.37,71.17,71.25,71200.0,44.8942,45.0203,44.8942,44.9446,71200.0
2007-11-29 10:45:00,71.25,71.4,71.25,71.31,28000.0,44.9446,45.0392,44.9446,44.9825,28000.0
2007-11-29 10:50:00,71.32,71.48,71.3,71.46,37000.0,44.9888,45.0897,44.9762,45.0771,37000.0
2007-11-29 10:55:00,71.45,71.47,71.3,71.35,39400.0,45.0708,45.0834,44.9762,45.0077,39400.0
2007-11-29 11:00:00,71.36,71.47,71.34,71.43,28600.0,45.014,45.0834,45.0014,45.0582,28600.0
2007-11-29 11:05:00,71.44,71.71,71.42,71.69,53600.0,45.0645,45.2348,45.0519,45.2222,53600.0
2007-11-29 11:10:00,71.69,71.98,71.67,71.98,73700.0,45.2222,45.4051,45.2096,45.4051,73700.0
2007-11-29 11:15:00,71.97,72.0,71.76,71.84,68200.0,45.3988,45.4177,45.2663,45.3168,68200.0
2007-11-29 11:20:00,71.87,71.89,71.73,71.88,33400.0,45.3357,45.3483,45.2474,45.342,33400.0
2007-11-29 11:25:00,71.9,71.94,71.85,71.91,59500.0,45.3546,45.3799,45.3231,45.361,59500.0
2007-11-29 11:30:00,71.91,72.17,71.88,72.13,90000.0,45.361,45.525,45.342,45.4997,90000.0
2007-11-29 11:35:00,72.13,72.13,71.98,71.98,65200.0,45.4997,45.4997,45.4051,45.4051,65200.0
2007-11-29 11:40:00,71.98,72.15,71.98,72.11,42300.0,45.4051,45.5123,45.4051,45.4871,42300.0
2007-11-29 11:45:00,72.1,72.19,72.02,72.09,55700.0,45.4808,45.5376,45.4303,45.4745,55700.0
2007-11-29 11:50:00,72.09,72.15,72.05,72.13,56300.0,45.4745,45.5123,45.4493,45.4997,56300.0
2007-11-29 11:55:00,72.13,72.25,72.12,72.22,96400.0,45.4997,45.5754,45.4934,45.5565,96400.0
2007-11-29 12:00:00,72.21,72.29,72.19,72.21,75500.0,45.5502,45.6007,45.5376,45.5502,75500.0
2007-11-29 12:05:00,72.23,72.34,72.17,72.27,52100.0,45.5628,45.6322,45.525,45.588,52100.0
2007-11-29 12:10:00,72.27,72.3,71.96,71.97,77000.0,45.588,45.607,45.3925,45.3988,77000.0
2007-11-29 12:15:00,71.96,71.98,71.82,71.82,43000.0,45.3925,45.4051,45.3042,45.3042,43000.0
2007-11-29 12:20:00,71.84,71.86,71.75,71.79,72600.0,45.3168,45.3294,45.26,45.2853,72600.0
2007-11-29 12:25:00,71.79,71.8,71.73,71.75,47000.0,45.2853,45.2916,45.2474,45.26,47000.0
2007-11-29 12:30:00,71.76,71.76,71.69,71.74,33500.0,45.2663,45.2663,45.2222,45.2537,33500.0
2007-11-29 12:35:00,71.73,71.81,71.71,71.77,26500.0,45.2474,45.2979,45.2348,45.2726,26500.0
2007-11-29 12:40:00,71.78,71.82,71.71,71.73,23100.0,45.2789,45.3042,45.2348,45.2474,23100.0
2007-11-29 12:45:00,71.72,71.8,71.54,71.65,64300.0,45.2411,45.2916,45.1276,45.1969,64300.0
2007-11-29 12:50:00,71.65,71.7,71.51,71.66,41500.0,45.1969,45.2285,45.1086,45.2033,41500.0
2007-11-29 12:55:00,71.69,71.74,71.58,71.7,33700.0,45.2222,45.2537,45.1528,45.2285,33700.0
2007-11-29 13:00:00,71.68,71.81,71.64,71.64,39300.0,45.2159,45.2979,45.1906,45.1906,39300.0
2007-11-29 13:05:00,71.65,71.81,71.64,71.8,63300.0,45.1969,45.2979,45.1906,45.2916,63300.0
2007-11-29 13:10:00,71.79,71.94,71.74,71.91,53300.0,45.2853,45.3799,45.2537,45.361,53300.0
2007-11-29 13:15:00,71.92,72.0,71.8,71.81,36100.0,45.3673,45.4177,45.2916,45.2979,36100.0
2007-11-29 13:20:00,71.83,72.01,71.8,71.99,55800.0,45.3105,45.424,45.2916,45.4114,55800.0
2007-11-29 13:25:00,71.99,72.03,71.91,71.93,53600.0,45.4114,45.4366,45.361,45.3736,53600.0
2007-11-29 13:30:00,71.93,72.01,71.88,71.9,48500.0,45.3736,45.424,45.342,45.3546,48500.0
2007-11-29 13:35:00,71.89,72.0,71.88,71.91,110900.0,45.3483,45.4177,45.342,45.361,110900.0
2007-11-29 13:40:00,71.9,71.93,71.56,71.61,48500.0,45.3546,45.3736,45.1402,45.1717,48500.0
2007-11-29 13:45:00,71.6,71.84,71.57,71.7,62400.0,45.1654,45.3168,45.1465,45.2285,62400.0
2007-11-29 13:50:00,71.69,71.95,71.68,71.87,39500.0,45.2222,45.3862,45.2159,45.3357,39500.0
2007-11-29 13:55:00,71.85,71.93,71.79,71.83,39500.0,45.3231,45.3736,45.2853,45.3105,39500.0
2007-11-29 14:00:00,71.83,71.94,71.75,71.82,64600.0,45.3105,45.3799,45.26,45.3042,64600.0
2007-11-29 14:05:00,71.82,71.91,71.74,71.9,47600.0,45.3042,45.361,45.2537,45.3546,47600.0
2007-11-29 14:10:00,71.9,71.92,71.8,71.92,34800.0,45.3546,45.3673,45.2916,45.3673,34800.0
2007-11-29 14:15:00,71.93,72.01,71.87,71.87,34500.0,45.3736,45.424,45.3357,45.3357,34500.0
2007-11-29 14:20:00,71.9,71.9,71.77,71.8,26600.0,45.3546,45.3546,45.2726,45.2916,26600.0
2007-11-29 14:25:00,71.79,71.87,71.75,71.81,47800.0,45.2853,45.3357,45.26,45.2979,47800.0
2007-11-29 14:30:00,71.81,71.81,71.64,71.71,41700.0,45.2979,45.2979,45.1906,45.2348,41700.0
2007-11-29 14:35:00,71.71,71.79,71.66,71.73,54200.0,45.2348,45.2853,45.2033,45.2474,54200.0
2007-11-29 14:40:00,71.74,71.93,71.74,71.93,30300.0,45.2537,45.3736,45.2537,45.3736,30300.0
2007-11-29 14:45:00,71.92,71.94,71.83,71.9,35800.0,45.3673,45.3799,45.3105,45.3546,35800.0
2007-11-29 14:50:00,71.89,71.96,71.77,71.78,41300.0,45.3483,45.3925,45.2726,45.2789,41300.0
2007-11-29 14:55:00,71.8,71.89,71.73,71.78,35500.0,45.2916,45.3483,45.2474,45.2789,35500.0
2007-11-29 15:00:00,71.79,71.93,71.76,71.88,60800.0,45.2853,45.3736,45.2663,45.342,60800.0
2007-11-29 15:05:00,71.88,72.05,71.88,72.05,58100.0,45.342,45.4493,45.342,45.4493,58100.0
2007-11-29 15:10:00,72.04,72.05,71.81,71.82,94500.0,45.443,45.4493,45.2979,45.3042,94500.0
2007-11-29 15:15:00,71.83,71.91,71.79,71.82,60200.0,45.3105,45.361,45.2853,45.3042,60200.0
2007-11-29 15:20:00,71.81,71.84,71.68,71.75,50400.0,45.2979,45.3168,45.2159,45.26,50400.0
2007-11-29 15:25:00,71.74,71.88,71.7,71.88,62100.0,45.2537,45.342,45.2285,45.342,62100.0
2007-11-29 15:30:00,71.88,71.88,71.66,71.78,94800.0,45.342,45.342,45.2033,45.2789,94800.0
2007-11-29 15:35:00,71.76,71.8,71.64,71.68,73100.0,45.2663,45.2916,45.1906,45.2159,73100.0
2007-11-29 15:40:00,71.7,71.77,71.61,71.72,114900.0,45.2285,45.2726,45.1717,45.2411,114900.0
2007-11-29 15:45:00,71.72,71.88,71.69,71.72,122100.0,45.2411,45.342,45.2222,45.2411,122100.0
2007-11-29 15:50:00,71.71,71.84,71.68,71.74,88200.0,45.2348,45.3168,45.2159,45.2537,88200.0
2007-11-29 15:55:00,71.73,71.85,71.73,71.76,104100.0,45.2474,45.3231,45.2474,45.2663,104100.0
2007-11-30 09:30:00,72.5,73.22,72.5,73.19,216900.0,45.7331,46.1873,45.7331,46.1684,216900.0
2007-11-30 09:35:00,73.19,73.27,72.75,72.91,120200.0,46.1684,46.2188,45.8908,45.9918,120200.0
2007-11-30 09:40:00,72.93,73.13,72.84,73.0,132500.0,46.0044,46.1305,45.9476,46.0485,132500.0
2007-11-30 09:45:00,73.0,73.27,73.0,73.08,162300.0,46.0485,46.2188,46.0485,46.099,162300.0
2007-11-30 09:50:00,73.08,73.1,72.93,73.02,83000.0,46.099,46.1116,46.0044,46.0611,83000.0
2007-11-30 09:55:00,73.02,73.1,72.99,73.02,70000.0,46.0611,46.1116,46.0422,46.0611,70000.0
2007-11-30 10:00:00,73.02,73.2,72.97,73.05,98100.0,46.0611,46.1747,46.0296,46.0801,98100.0
2007-11-30 10:05:00,73.03,73.27,72.95,73.27,55400.0,46.0675,46.2188,46.017,46.2188,55400.0
2007-11-30 10:10:00,73.28,73.3,73.24,73.24,51000.0,46.2252,46.2378,46.1999,46.1999,51000.0
2007-11-30 10:15:00,73.25,73.31,73.16,73.27,47500.0,46.2062,46.2441,46.1495,46.2188,47500.0
2007-11-30 10:20:00,73.27,73.29,73.17,73.22,53300.0,46.2188,46.2315,46.1558,46.1873,53300.0
2007-11-30 10:25:00,73.22,73.28,73.16,73.17,57300.0,46.1873,46.2252,46.1495,46.1558,57300.0
2007-11-30 10:30:00,73.19,73.23,73.0,73.06,60200.0,46.1684,46.1936,46.0485,46.0864,60200.0
2007-11-30 10:35:00,73.05,73.06,72.92,72.99,75100.0,46.0801,46.0864,45.9981,46.0422,75100.0
2007-11-30 10:40:00,72.98,73.08,72.9,73.01,64800.0,46.0359,46.099,45.9854,46.0548,64800.0
2007-11-30 10:45:00,73.01,73.02,72.79,72.79,33000.0,46.0548,46.0611,45.9161,45.9161,33000.0
2007-11-30 10:50:00,72.8,72.92,72.75,72.87,33200.0,45.9224,45.9981,45.8908,45.9665,33200.0
2007-11-30 10:55:00,72.9,73.08,72.85,72.93,35600.0,45.9854,46.099,45.9539,46.0044,35600.0
2007-11-30 11:00:00,72.93,72.96,72.75,72.75,35100.0,46.0044,46.0233,45.8908,45.8908,35100.0
2007-11-30 11:05:00,72.75,72.77,72.43,72.51,94000.0,45.8908,45.9034,45.689,45.7394,94000.0
2007-11-30 11:10:00,72.51,72.55,72.18,72.3,195900.0,45.7394,45.7647,45.5313,45.607,195900.0
2007-11-30 11:15:00,72.3,72.51,72.3,72.43,181400.0,45.607,45.7394,45.607,45.689,181400.0
2007-11-30 11:20:00,72.43,72.45,72.21,72.21,72200.0,45.689,45.7016,45.5502,45.5502,72200.0
2007-11-30 11:25:00,72.21,72.28,72.15,72.25,63700.0,45.5502,45.5943,45.5123,45.5754,63700.0
2007-11-30 11:30:00,72.25,72.26,72.15,72.26,97000.0,45.5754,45.5817,45.5123,45.5817,97000.0
2007-11-30 11:35:00,72.27,72.3,72.14,72.18,77800.0,45.588,45.607,45.506,45.5313,77800.0
2007-11-30 11:40:00,72.21,72.22,72.12,72.15,47300.0,45.5502,45.5565,45.4934,45.5123,47300.0
2007-11-30 11:45:00,72.17,72.23,72.1,72.13,68400.0,45.525,45.5628,45.4808,45.4997,68400.0
2007-11-30 11:50:00,72.14,72.15,72.0,72.05,54400.0,45.506,45.5123,45.4177,45.4493,54400.0
2007-11-30 11:55:00,72.04,72.15,72.02,72.1,64000.0,45.443,45.5123,45.4303,45.4808,64000.0
2007-11-30 12:00:00,72.12,72.16,72.01,72.1,61300.0,45.4934,45.5187,45.424,45.4808,61300.0
2007-11-30 12:05:00,72.1,72.11,71.75,72.0,76600.0,45.4808,45.4871,45.26,45.4177,76600.0
2007-11-30 12:10:00,71.99,72.15,71.98,72.05,19400.0,45.4114,45.5123,45.4051,45.4493,19400.0
2007-11-30 12:15:00,72.05,72.09,71.95,72.02,29900.0,45.4493,45.4745,45.3862,45.4303,29900.0
2007-11-30 12:20:00,72.02,72.03,71.91,71.94,32700.0,45.4303,45.4366,45.361,45.3799,32700.0
2007-11-30 12:25:00,71.91,72.02,71.8,72.02,42800.0,45.361,45.4303,45.2916,45.4303,42800.0
2007-11-30 12:30:00,72.01,72.03,71.91,72.02,43400.0,45.424,45.4366,45.361,45.4303,43400.0
2007-11-30 12:35:00,72.0,72.12,72.0,72.12,30500.0,45.4177,45.4934,45.4177,45.4934,30500.0
2007-11-30 12:40:00,72.1,72.2,72.0,72.0,46900.0,45.4808,45.5439,45.4177,45.4177,46900.0
2007-11-30 12:45:00,72.01,72.18,72.0,72.13,19100.0,45.424,45.5313,45.4177,45.4997,19100.0
2007-11-30 12:50:00,72.13,72.16,72.05,72.1,13200.0,45.4997,45.5187,45.4493,45.4808,13200.0
2007-11-30 12:55:00,72.09,72.19,72.07,72.09,16100.0,45.4745,45.5376,45.4619,45.4745,16100.0
2007-11-30 13:00:00,72.1,72.12,72.0,72.11,31700.0,45.4808,45.4934,45.4177,45.4871,31700.0
2007-11-30 13:05:00,72.13,72.13,71.93,72.07,28400.0,45.4997,45.4997,45.3736,45.4619,28400.0
2007-11-30 13:10:00,72.07,72.09,71.95,72.01,20100.0,45.4619,45.4745,45.3862,45.424,20100.0
2007-11-30 13:15:00,72.02,72.1,72.0,72.04,14900.0,45.4303,45.4808,45.4177,45.443,14900.0
2007-11-30 13:20:00,72.04,72.13,72.01,72.11,19500.0,45.443,45.4997,45.424,45.4871,19500.0
2007-11-30 13:25:00,72.1,72.19,72.07,72.19,18400.0,45.4808,45.5376,45.4619,45.5376,18400.0
2007-11-30 13:30:00,72.17,72.19,72.07,72.13,15800.0,45.525,45.5376,45.4619,45.4997,15800.0
2007-11-30 13:35:00,72.14,72.22,72.12,72.16,24700.0,45.506,45.5565,45.4934,45.5187,24700.0
2007-11-30 13:40:00,72.16,72.19,72.08,72.15,28800.0,45.5187,45.5376,45.4682,45.5123,28800.0
2007-11-30 13:45:00,72.16,72.22,72.14,72.2,24600.0,45.5187,45.5565,45.506,45.5439,24600.0
2007-11-30 13:50:00,72.2,72.24,72.14,72.24,30200.0,45.5439,45.5691,45.506,45.5691,30200.0
2007-11-30 13:55:00,72.25,72.33,72.13,72.2,23100.0,45.5754,45.6259,45.4997,45.5439,23100.0
2007-11-30 14:00:00,72.2,72.21,71.91,71.96,34900.0,45.5439,45.5502,45.361,45.3925,34900.0
2007-11-30 14:05:00,71.97,72.04,71.93,72.0,30200.0,45.3988,45.443,45.3736,45.4177,30200.0
2007-11-30 14:10:00,72.0,72.08,71.95,71.98,20300.0,45.4177,45.4682,45.3862,45.4051,20300.0
2007-11-30 14:15:00,71.98,72.06,71.93,72.03,33200.0,45.4051,45.4556,45.3736,45.4366,33200.0
2007-11-30 14:20:00,72.05,72.07,72.0,72.06,37100.0,45.4493,45.4619,45.4177,45.4556,37100.0
2007-11-30 14:25:00,72.06,72.07,71.94,71.99,48500.0,45.4556,45.4619,45.3799,45.4114,48500.0
2007-11-30 14:30:00,71.98,72.06,71.93,72.04,52500.0,45.4051,45.4556,45.3736,45.443,52500.0
2007-11-30 14:35:00,72.03,72.13,71.99,72.06,32900.0,45.4366,45.4997,45.4114,45.4556,32900.0
2007-11-30 14:40:00,72.07,72.12,71.93,71.99,34200.0,45.4619,45.4934,45.3736,45.4114,34200.0
2007-11-30 14:45:00,72.01,72.08,71.77,71.77,34100.0,45.424,45.4682,45.2726,45.2726,34100.0
2007-11-30 14:50:00,71.77,71.82,71.68,71.7,53500.0,45.2726,45.3042,45.2159,45.2285,53500.0
2007-11-30 14:55:00,71.7,71.73,71.6,71.65,45000.0,45.2285,45.2474,45.1654,45.1969,45000.0
2007-11-30 15:00:00,71.65,71.68,71.5,71.57,64500.0,45.1969,45.2159,45.1023,45.1465,64500.0
2007-11-30 15:05:00,71.57,71.61,71.43,71.53,73800.0,45.1465,45.1717,45.0582,45.1212,73800.0
2007-11-30 15:10:00,71.54,71.56,71.36,71.51,65000.0,45.1276,45.1402,45.014,45.1086,65000.0
2007-11-30 15:15:00,71.5,71.6,71.33,71.55,72300.0,45.1023,45.1654,44.9951,45.1339,72300.0
2007-11-30 15:20:00,71.53,71.77,71.52,71.63,92800.0,45.1212,45.2726,45.1149,45.1843,92800.0
2007-11-30 15:25:00,71.64,71.74,71.57,71.7,60500.0,45.1906,45.2537,45.1465,45.2285,60500.0
2007-11-30 15:30:00,71.68,71.74,71.48,71.48,70300.0,45.2159,45.2537,45.0897,45.0897,70300.0
2007-11-30 15:35:00,71.5,71.59,71.46,71.46,78800.0,45.1023,45.1591,45.0771,45.0771,78800.0
2007-11-30 15:40:00,71.47,71.7,71.46,71.65,110900.0,45.0834,45.2285,45.0771,45.1969,110900.0
2007-11-30 15:45:00,71.62,71.68,71.49,71.55,138700.0,45.178,45.2159,45.096,45.1339,138700.0
2007-11-30 15:50:00,71.55,71.71,71.5,71.68,144000.0,45.1339,45.2348,45.1023,45.2159,144000.0
2007-11-30 15:55:00,71.66,71.95,71.65,71.95,201600.0,45.2033,45.3862,45.1969,45.3862,201600.0
2007-12-03 09:30:00,71.9,72.13,71.41,71.53,92600.0,45.3546,45.4997,45.0456,45.1212,92600.0
2007-12-03 09:35:00,71.53,71.66,71.2,71.2,125900.0,45.1212,45.2033,44.9131,44.9131,125900.0
2007-12-03 09:40:00,71.23,71.41,71.03,71.41,126000.0,44.932,45.0456,44.8058,45.0456,126000.0
2007-12-03 09:45:00,71.39,71.5,71.2,71.37,63700.0,45.0329,45.1023,44.9131,45.0203,63700.0
2007-12-03 09:50:00,71.36,71.36,71.19,71.33,68300.0,45.014,45.014,44.9068,44.9951,68300.0
2007-12-03 09:55:00,71.33,71.38,71.26,71.29,28200.0,44.9951,45.0266,44.9509,44.9699,28200.0
2007-12-03 10:00:00,71.28,71.54,71.26,71.4,57400.0,44.9635,45.1276,44.9509,45.0392,57400.0
2007-12-03 10:05:00,71.39,71.42,71.3,71.3,59200.0,45.0329,45.0519,44.9762,44.9762,59200.0
2007-12-03 10:10:00,71.32,71.48,71.25,71.46,98700.0,44.9888,45.0897,44.9446,45.0771,98700.0
2007-12-03 10:15:00,71.46,71.75,71.41,71.67,53900.0,45.0771,45.26,45.0456,45.2096,53900.0
2007-12-03 10:20:00,71.68,71.96,71.68,71.96,52700.0,45.2159,45.3925,45.2159,45.3925,52700.0
2007-12-03 10:25:00,71.94,71.95,71.7,71.85,57500.0,45.3799,45.3862,45.2285,45.3231,57500.0
2007-12-03 10:30:00,71.85,72.17,71.84,72.11,100100.0,45.3231,45.525,45.3168,45.4871,100100.0
2007-12-03 10:35:00,72.12,72.2,72.05,72.15,77100.0,45.4934,45.5439,45.4493,45.5123,77100.0
2007-12-03 10:40:00,72.15,72.43,72.14,72.26,91700.0,45.5123,45.689,45.506,45.5817,91700.0
2007-12-03 10:45:00,72.28,72.35,72.21,72.27,49300.0,45.5943,45.6385,45.5502,45.588,49300.0
2007-12-03 10:50:00,72.29,72.41,72.23,72.31,38900.0,45.6007,45.6764,45.5628,45.6133,38900.0
2007-12-03 10:55:00,72.29,72.46,72.26,72.33,57900.0,45.6007,45.7079,45.5817,45.6259,57900.0
2007-12-03 11:00:00,72.33,72.35,72.11,72.23,56800.0,45.6259,45.6385,45.4871,45.5628,56800.0
2007-12-03 11:05:00,72.24,72.48,72.15,72.44,81600.0,45.5691,45.7205,45.5123,45.6953,81600.0
2007-12-03 11:10:00,72.46,72.48,72.33,72.37,40400.0,45.7079,45.7205,45.6259,45.6511,40400.0
2007-12-03 11:15:00,72.38,72.47,72.34,72.41,112000.0,45.6574,45.7142,45.6322,45.6764,112000.0
2007-12-03 11:20:00,72.41,72.45,72.37,72.43,79500.0,45.6764,45.7016,45.6511,45.689,79500.0
2007-12-03 11:25:00,72.41,72.45,72.39,72.45,59800.0,45.6764,45.7016,45.6637,45.7016,59800.0
2007-12-03 11:30:00,72.44,72.5,72.41,72.42,62200.0,45.6953,45.7331,45.6764,45.6827,62200.0
2007-12-03 11:35:00,72.42,72.5,72.41,72.49,39900.0,45.6827,45.7331,45.6764,45.7268,39900.0
2007-12-03 11:40:00,72.49,72.5,72.37,72.4,41300.0,45.7268,45.7331,45.6511,45.67,41300.0
2007-12-03 11:45:00,72.4,72.44,72.37,72.4,47400.0,45.67,45.6953,45.6511,45.67,47400.0
2007-12-03 11:50:00,72.39,72.42,72.33,72.35,28200.0,45.6637,45.6827,45.6259,45.6385,28200.0
2007-12-03 11:55:00,72.34,72.4,72.25,72.4,31300.0,45.6322,45.67,45.5754,45.67,31300.0
2007-12-03 12:00:00,72.4,72.46,72.3,72.31,35600.0,45.67,45.7079,45.607,45.6133,35600.0
2007-12-03 12:05:00,72.31,72.4,72.26,72.38,35900.0,45.6133,45.67,45.5817,45.6574,35900.0
2007-12-03 12:10:00,72.38,72.47,72.37,72.46,39700.0,45.6574,45.7142,45.6511,45.7079,39700.0
2007-12-03 12:15:00,72.46,72.49,72.38,72.49,46700.0,45.7079,45.7268,45.6574,45.7268,46700.0
2007-12-03 12:20:00,72.48,72.5,72.43,72.48,53300.0,45.7205,45.7331,45.689,45.7205,53300.0
2007-12-03 12:25:00,72.48,72.5,72.44,72.48,30800.0,45.7205,45.7331,45.6953,45.7205,30800.0
2007-12-03 12:30:00,72.49,72.5,72.34,72.5,77100.0,45.7268,45.7331,45.6322,45.7331,77100.0
2007-12-03 12:35:00,72.5,72.55,72.45,72.45,102200.0,45.7331,45.7647,45.7016,45.7016,102200.0
2007-12-03 12:40:00,72.45,72.52,72.44,72.51,50300.0,45.7016,45.7457,45.6953,45.7394,50300.0
2007-12-03 12:45:00,72.51,72.65,72.46,72.46,31800.0,45.7394,45.8277,45.7079,45.7079,31800.0
2007-12-03 12:50:00,72.46,72.68,72.42,72.61,36700.0,45.7079,45.8467,45.6827,45.8025,36700.0
2007-12-03 12:55:00,72.6,72.64,72.57,72.59,24500.0,45.7962,45.8214,45.7773,45.7899,24500.0
2007-12-03 13:00:00,72.6,72.6,72.47,72.55,47500.0,45.7962,45.7962,45.7142,45.7647,47500.0
2007-12-03 13:05:00,72.56,72.57,72.43,72.47,38300.0,45.771,45.7773,45.689,45.7142,38300.0
2007-12-03 13:10:00,72.46,72.51,72.45,72.46,18400.0,45.7079,45.7394,45.7016,45.7079,18400.0
2007-12-03 13:15:00,72.45,72.48,72.39,72.46,20400.0,45.7016,45.7205,45.6637,45.7079,20400.0
2007-12-03 13:20:00,72.45,72.57,72.43,72.51,64400.0,45.7016,45.7773,45.689,45.7394,64400.0
2007-12-03 13:25:00,72.52,72.6,72.48,72.51,71600.0,45.7457,45.7962,45.7205,45.7394,71600.0
2007-12-03 13:30:00,72.51,72.54,72.31,72.38,126700.0,45.7394,45.7584,45.6133,45.6574,126700.0
2007-12-03 13:35:00,72.38,72.53,72.37,72.5,125000.0,45.6574,45.752,45.6511,45.7331,125000.0
2007-12-03 13:40:00,72.52,72.52,72.36,72.42,134500.0,45.7457,45.7457,45.6448,45.6827,134500.0
2007-12-03 13:45:00,72.41,72.48,72.31,72.47,48500.0,45.6764,45.7205,45.6133,45.7142,48500.0
2007-12-03 13:50:00,72.46,72.56,72.35,72.46,54900.0,45.7079,45.771,45.6385,45.7079,54900.0
2007-12-03 13:55:00,72.45,72.5,72.35,72.43,89200.0,45.7016,45.7331,45.6385,45.689,89200.0
2007-12-03 14:00:00,72.43,72.51,72.43,72.46,32800.0,45.689,45.7394,45.689,45.7079,32800.0
2007-12-03 14:05:00,72.45,72.5,72.39,72.49,57500.0,45.7016,45.7331,45.6637,45.7268,57500.0
2007-12-03 14:10:00,72.48,72.51,72.37,72.38,49300.0,45.7205,45.7394,45.6511,45.6574,49300.0
2007-12-03 14:15:00,72.37,72.48,72.37,72.48,20400.0,45.6511,45.7205,45.6511,45.7205,20400.0
2007-12-03 14:20:00,72.45,72.54,72.43,72.5,34500.0,45.7016,45.7584,45.689,45.7331,34500.0
2007-12-03 14:25:00,72.51,72.53,72.38,72.43,38100.0,45.7394,45.752,45.6574,45.689,38100.0
2007-12-03 14:30:00,72.43,72.5,72.32,72.37,84000.0,45.689,45.7331,45.6196,45.6511,84000.0
2007-12-03 14:35:00,72.38,72.49,72.37,72.42,48900.0,45.6574,45.7268,45.6511,45.6827,48900.0
2007-12-03 14:40:00,72.41,72.49,72.4,72.43,46400.0,45.6764,45.7268,45.67,45.689,46400.0
2007-12-03 14:45:00,72.43,72.47,72.39,72.46,61500.0,45.689,45.7142,45.6637,45.7079,61500.0
2007-12-03 14:50:00,72.46,72.6,72.43,72.57,82900.0,45.7079,45.7962,45.689,45.7773,82900.0
2007-12-03 14:55:00,72.59,72.6,72.43,72.45,58300.0,45.7899,45.7962,45.689,45.7016,58300.0
2007-12-03 15:00:00,72.46,72.47,72.4,72.4,31100.0,45.7079,45.7142,45.67,45.67,31100.0
2007-12-03 15:05:00,72.41,72.42,72.26,72.26,118300.0,45.6764,45.6827,45.5817,45.5817,118300.0
2007-12-03 15:10:00,72.25,72.34,72.23,72.31,73700.0,45.5754,45.6322,45.5628,45.6133,73700.0
2007-12-03 15:15:00,72.29,72.35,72.22,72.24,49600.0,45.6007,45.6385,45.5565,45.5691,49600.0
2007-12-03 15:20:00,72.23,72.45,72.2,72.4,71500.0,45.5628,45.7016,45.5439,45.67,71500.0
2007-12-03 15:25:00,72.4,72.4,72.25,72.25,39600.0,45.67,45.67,45.5754,45.5754,39600.0
2007-12-03 15:30:00,72.25,72.29,72.2,72.22,103400.0,45.5754,45.6007,45.5439,45.5565,103400.0
2007-12-03 15:35:00,72.22,72.4,72.22,72.32,83200.0,45.5565,45.67,45.5565,45.6196,83200.0
2007-12-03 15:40:00,72.31,72.6,72.31,72.5,95100.0,45.6133,45.7962,45.6133,45.7331,95100.0
2007-12-03 15:45:00,72.5,72.51,72.34,72.34,124800.0,45.7331,45.7394,45.6322,45.6322,124800.0
2007-12-03 15:50:00,72.34,72.35,72.18,72.19,161000.0,45.6322,45.6385,45.5313,45.5376,161000.0
2007-12-03 15:55:00,72.19,72.26,72.07,72.08,199900.0,45.5376,45.5817,45.4619,45.4682,199900.0
2007-12-04 09:30:00,71.77,72.26,71.76,71.84,154900.0,45.2726,45.5817,45.2663,45.3168,154900.0
2007-12-04 09:35:00,71.82,71.94,71.75,71.91,142700.0,45.3042,45.3799,45.26,45.361,142700.0
2007-12-04 09:40:00,71.91,71.99,71.9,71.9,54600.0,45.361,45.4114,45.3546,45.3546,54600.0
2007-12-04 09:45:00,71.9,71.96,71.86,71.92,70300.0,45.3546,45.3925,45.3294,45.3673,70300.0
2007-12-04 09:50:00,71.91,71.96,71.82,71.88,82900.0,45.361,45.3925,45.3042,45.342,82900.0
2007-12-04 09:55:00,71.88,71.9,71.8,71.82,124500.0,45.342,45.3546,45.2916,45.3042,124500.0
2007-12-04 10:00:00,71.82,71.86,71.77,71.79,156200.0,45.3042,45.3294,45.2726,45.2853,156200.0
2007-12-04 10:05:00,71.79,71.81,71.69,71.73,81400.0,45.2853,45.2979,45.2222,45.2474,81400.0
2007-12-04 10:10:00,71.73,71.84,71.69,71.75,145300.0,45.2474,45.3168,45.2222,45.26,145300.0
2007-12-04 10:15:00,71.77,71.78,71.6,71.63,542600.0,45.2726,45.2789,45.1654,45.1843,542600.0
2007-12-04 10:20:00,71.61,71.63,71.3,71.52,134900.0,45.1717,45.1843,44.9762,45.1149,134900.0
2007-12-04 10:25:00,71.53,71.66,71.44,71.49,73100.0,45.1212,45.2033,45.0645,45.096,73100.0
2007-12-04 10:30:00,71.46,71.74,71.42,71.58,87600.0,45.0771,45.2537,45.0519,45.1528,87600.0
2007-12-04 10:35:00,71.57,71.69,71.51,71.63,55600.0,45.1465,45.2222,45.1086,45.1843,55600.0
2007-12-04 10:40:00,71.62,71.7,71.56,71.65,42600.0,45.178,45.2285,45.1402,45.1969,42600.0
2007-12-04 10:45:00,71.64,71.66,71.55,71.6,30500.0,45.1906,45.2033,45.1339,45.1654,30500.0
2007-12-04 10:50:00,71.59,71.72,71.55,71.65,47100.0,45.1591,45.2411,45.1339,45.1969,47100.0
2007-12-04 10:55:00,71.63,71.75,71.6,71.62,44100.0,45.1843,45.26,45.1654,45.178,44100.0
2007-12-04 11:00:00,71.63,71.67,71.6,71.64,78000.0,45.1843,45.2096,45.1654,45.1906,78000.0
2007-12-04 11:05:00,71.64,71.66,71.6,71.64,49100.0,45.1906,45.2033,45.1654,45.1906,49100.0
2007-12-04 11:10:00,71.64,71.7,71.6,71.69,66800.0,45.1906,45.2285,45.1654,45.2222,66800.0
2007-12-04 11:15:00,71.69,71.75,71.63,71.71,35800.0,45.2222,45.26,45.1843,45.2348,35800.0
2007-12-04 11:20:00,71.7,71.87,71.67,71.73,60100.0,45.2285,45.3357,45.2096,45.2474,60100.0
2007-12-04 11:25:00,71.71,71.73,71.65,71.66,104300.0,45.2348,45.2474,45.1969,45.2033,104300.0
2007-12-04 11:30:00,71.66,71.71,71.6,71.6,44000.0,45.2033,45.2348,45.1654,45.1654,44000.0
2007-12-04 11:35:00,71.6,71.7,71.58,71.7,103600.0,45.1654,45.2285,45.1528,45.2285,103600.0
2007-12-04 11:40:00,71.68,71.78,71.66,71.77,53500.0,45.2159,45.2789,45.2033,45.2726,53500.0
2007-12-04 11:45:00,71.76,71.86,71.73,71.85,26800.0,45.2663,45.3294,45.2474,45.3231,26800.0
2007-12-04 11:50:00,71.87,71.94,71.78,71.93,50200.0,45.3357,45.3799,45.2789,45.3736,50200.0
2007-12-04 11:55:00,71.91,71.93,71.8,71.82,37500.0,45.361,45.3736,45.2916,45.3042,37500.0
2007-12-04 12:00:00,71.83,71.97,71.8,71.89,29000.0,45.3105,45.3988,45.2916,45.3483,29000.0
2007-12-04 12:05:00,71.88,72.0,71.88,71.93,28900.0,45.342,45.4177,45.342,45.3736,28900.0
2007-12-04 12:10:00,71.93,71.98,71.81,71.86,24400.0,45.3736,45.4051,45.2979,45.3294,24400.0
2007-12-04 12:15:00,71.85,71.9,71.8,71.8,20000.0,45.3231,45.3546,45.2916,45.2916,20000.0
2007-12-04 12:20:00,71.8,71.94,71.8,71.86,13300.0,45.2916,45.3799,45.2916,45.3294,13300.0
2007-12-04 12:25:00,71.86,71.86,71.76,71.8,9100.0,45.3294,45.3294,45.2663,45.2916,9100.0
2007-12-04 12:30:00,71.81,71.81,71.7,71.72,18800.0,45.2979,45.2979,45.2285,45.2411,18800.0
2007-12-04 12:35:00,71.7,71.77,71.7,71.71,22500.0,45.2285,45.2726,45.2285,45.2348,22500.0
2007-12-04 12:40:00,71.72,71.73,71.7,71.72,9800.0,45.2411,45.2474,45.2285,45.2411,9800.0
2007-12-04 12:45:00,71.71,71.85,71.7,71.83,21500.0,45.2348,45.3231,45.2285,45.3105,21500.0
2007-12-04 12:50:00,71.84,71.84,71.7,71.71,18000.0,45.3168,45.3168,45.2285,45.2348,18000.0
2007-12-04 12:55:00,71.73,71.74,71.7,71.74,9000.0,45.2474,45.2537,45.2285,45.2537,9000.0
2007-12-04 13:00:00,71.73,71.89,71.72,71.83,24200.0,45.2474,45.3483,45.2411,45.3105,24200.0
2007-12-04 13:05:00,71.83,71.87,71.75,71.87,35200.0,45.3105,45.3357,45.26,45.3357,35200.0
2007-12-04 13:10:00,71.88,71.92,71.85,71.89,18000.0,45.342,45.3673,45.3231,45.3483,18000.0
2007-12-04 13:15:00,71.88,71.97,71.88,71.93,17200.0,45.342,45.3988,45.342,45.3736,17200.0
2007-12-04 13:20:00,71.93,72.0,71.9,71.97,22700.0,45.3736,45.4177,45.3546,45.3988,22700.0
2007-12-04 13:25:00,71.95,71.99,71.91,71.92,23300.0,45.3862,45.4114,45.361,45.3673,23300.0
2007-12-04 13:30:00,71.92,71.96,71.86,71.96,23900.0,45.3673,45.3925,45.3294,45.3925,23900.0
2007-12-04 13:35:00,71.95,71.97,71.91,71.97,22500.0,45.3862,45.3988,45.361,45.3988,22500.0
2007-12-04 13:40:00,71.98,72.0,71.88,72.0,25400.0,45.4051,45.4177,45.342,45.4177,25400.0
2007-12-04 13:45:00,72.0,72.0,71.91,71.95,24800.0,45.4177,45.4177,45.361,45.3862,24800.0
2007-12-04 13:50:00,71.93,71.99,71.91,71.95,25400.0,45.3736,45.4114,45.361,45.3862,25400.0
2007-12-04 13:55:00,71.94,71.99,71.91,71.99,25300.0,45.3799,45.4114,45.361,45.4114,25300.0
2007-12-04 14:00:00,71.97,71.97,71.83,71.88,41500.0,45.3988,45.3988,45.3105,45.342,41500.0
2007-12-04 14:05:00,71.88,71.91,71.75,71.88,54500.0,45.342,45.361,45.26,45.342,54500.0
2007-12-04 14:10:00,71.88,72.02,71.83,72.02,60200.0,45.342,45.4303,45.3105,45.4303,60200.0
2007-12-04 14:15:00,72.02,72.14,71.95,72.04,70300.0,45.4303,45.506,45.3862,45.443,70300.0
2007-12-04 14:20:00,72.04,72.07,71.95,71.99,27800.0,45.443,45.4619,45.3862,45.4114,27800.0
2007-12-04 14:25:00,72.01,72.13,71.98,72.05,46000.0,45.424,45.4997,45.4051,45.4493,46000.0
2007-12-04 14:30:00,72.04,72.08,71.97,71.99,25500.0,45.443,45.4682,45.3988,45.4114,25500.0
2007-12-04 14:35:00,71.99,72.07,71.98,72.07,26600.0,45.4114,45.4619,45.4051,45.4619,26600.0
2007-12-04 14:40:00,72.07,72.11,72.01,72.01,25900.0,45.4619,45.4871,45.424,45.424,25900.0
2007-12-04 14:45:00,72.02,72.1,72.01,72.08,22600.0,45.4303,45.4808,45.424,45.4682,22600.0
2007-12-04 14:50:00,72.07,72.23,72.07,72.19,31900.0,45.4619,45.5628,45.4619,45.5376,31900.0
2007-12-04 14:55:00,72.19,72.23,72.07,72.15,49900.0,45.5376,45.5628,45.4619,45.5123,49900.0
2007-12-04 15:00:00,72.15,72.19,72.05,72.11,29100.0,45.5123,45.5376,45.4493,45.4871,29100.0
2007-12-04 15:05:00,72.11,72.17,72.02,72.16,32200.0,45.4871,45.525,45.4303,45.5187,32200.0
2007-12-04 15:10:00,72.16,72.25,72.04,72.06,46100.0,45.5187,45.5754,45.443,45.4556,46100.0
2007-12-04 15:15:00,72.05,72.2,72.04,72.06,52900.0,45.4493,45.5439,45.443,45.4556,52900.0
2007-12-04 15:20:00,72.06,72.08,72.01,72.06,76900.0,45.4556,45.4682,45.424,45.4556,76900.0
2007-12-04 15:25:00,72.06,72.06,71.93,71.97,138500.0,45.4556,45.4556,45.3736,45.3988,138500.0
2007-12-04 15:30:00,71.98,72.06,71.95,72.06,42800.0,45.4051,45.4556,45.3862,45.4556,42800.0
2007-12-04 15:35:00,72.05,72.18,72.05,72.07,66200.0,45.4493,45.5313,45.4493,45.4619,66200.0
2007-12-04 15:40:00,72.06,72.06,71.94,72.01,117400.0,45.4556,45.4556,45.3799,45.424,117400.0
2007-12-04 15:45:00,72.0,72.06,71.99,72.05,108400.0,45.4177,45.4556,45.4114,45.4493,108400.0
2007-12-04 15:50:00,72.04,72.06,72.0,72.05,118200.0,45.443,45.4556,45.4177,45.4493,118200.0
2007-12-04 15:55:00,72.05,72.13,72.01,72.07,178000.0,45.4493,45.4997,45.424,45.4619,178000.0
2007-12-05 09:30:00,72.6,72.93,72.5,72.57,128200.0,45.7962,46.0044,45.7331,45.7773,128200.0
2007-12-05 09:35:00,72.57,72.78,72.52,72.75,150500.0,45.7773,45.9097,45.7457,45.8908,150500.0
2007-12-05 09:40:00,72.75,72.84,72.7,72.74,64400.0,45.8908,45.9476,45.8593,45.8845,64400.0
2007-12-05 09:45:00,72.75,72.85,72.62,72.63,51200.0,45.8908,45.9539,45.8088,45.8151,51200.0
2007-12-05 09:50:00,72.62,72.67,72.21,72.44,54400.0,45.8088,45.8404,45.5502,45.6953,54400.0
2007-12-05 09:55:00,72.45,72.64,72.44,72.55,40100.0,45.7016,45.8214,45.6953,45.7647,40100.0
2007-12-05 10:00:00,72.56,72.88,72.55,72.88,88200.0,45.771,45.9728,45.7647,45.9728,88200.0
2007-12-05 10:05:00,72.88,73.03,72.84,72.93,75300.0,45.9728,46.0675,45.9476,46.0044,75300.0
2007-12-05 10:10:00,72.94,73.03,72.85,72.89,63500.0,46.0107,46.0675,45.9539,45.9791,63500.0
2007-12-05 10:15:00,72.89,72.93,72.79,72.87,41700.0,45.9791,46.0044,45.9161,45.9665,41700.0
2007-12-05 10:20:00,72.87,72.88,72.66,72.68,31800.0,45.9665,45.9728,45.8341,45.8467,31800.0
2007-12-05 10:25:00,72.69,72.69,72.56,72.67,49400.0,45.853,45.853,45.771,45.8404,49400.0
2007-12-05 10:30:00,72.66,72.86,72.66,72.86,41900.0,45.8341,45.9602,45.8341,45.9602,41900.0
2007-12-05 10:35:00,72.86,72.92,72.81,72.82,44900.0,45.9602,45.9981,45.9287,45.935,44900.0
2007-12-05 10:40:00,72.82,72.92,72.82,72.89,38700.0,45.935,45.9981,45.935,45.9791,38700.0
2007-12-05 10:45:00,72.9,72.92,72.83,72.89,38500.0,45.9854,45.9981,45.9413,45.9791,38500.0
2007-12-05 10:50:00,72.87,72.95,72.77,72.83,34200.0,45.9665,46.017,45.9034,45.9413,34200.0
2007-12-05 10:55:00,72.83,72.9,72.81,72.83,27100.0,45.9413,45.9854,45.9287,45.9413,27100.0
2007-12-05 11:00:00,72.83,72.89,72.78,72.8,33100.0,45.9413,45.9791,45.9097,45.9224,33100.0
2007-12-05 11:05:00,72.8,72.85,72.74,72.77,27700.0,45.9224,45.9539,45.8845,45.9034,27700.0
2007-12-05 11:10:00,72.79,72.89,72.78,72.82,43800.0,45.9161,45.9791,45.9097,45.935,43800.0
2007-12-05 11:15:00,72.82,72.9,72.8,72.88,19200.0,45.935,45.9854,45.9224,45.9728,19200.0
2007-12-05 11:20:00,72.89,72.9,72.86,72.9,22400.0,45.9791,45.9854,45.9602,45.9854,22400.0
2007-12-05 11:25:00,72.9,72.98,72.84,72.97,24800.0,45.9854,46.0359,45.9476,46.0296,24800.0
2007-12-05 11:30:00,72.95,72.97,72.84,72.9,42100.0,46.017,46.0296,45.9476,45.9854,42100.0
2007-12-05 11:35:00,72.9,72.96,72.86,72.92,42000.0,45.9854,46.0233,45.9602,45.9981,42000.0
2007-12-05 11:40:00,72.91,72.96,72.89,72.94,22000.0,45.9918,46.0233,45.9791,46.0107,22000.0
2007-12-05 11:45:00,72.94,72.99,72.88,72.97,28300.0,46.0107,46.0422,45.9728,46.0296,28300.0
2007-12-05 11:50:00,72.97,72.99,72.93,72.94,23100.0,46.0296,46.0422,46.0044,46.0107,23100.0
2007-12-05 11:55:00,72.95,72.95,72.89,72.91,17300.0,46.017,46.017,45.9791,45.9918,17300.0
2007-12-05 12:00:00,72.91,72.94,72.82,72.87,16600.0,45.9918,46.0107,45.935,45.9665,16600.0
2007-12-05 12:05:00,72.86,72.95,72.85,72.85,13700.0,45.9602,46.017,45.9539,45.9539,13700.0
2007-12-05 12:10:00,72.84,72.9,72.81,72.85,17400.0,45.9476,45.9854,45.9287,45.9539,17400.0
2007-12-05 12:15:00,72.87,72.89,72.8,72.85,31800.0,45.9665,45.9791,45.9224,45.9539,31800.0
2007-12-05 12:20:00,72.85,72.87,72.79,72.82,16400.0,45.9539,45.9665,45.9161,45.935,16400.0
2007-12-05 12:25:00,72.82,72.88,72.8,72.85,33900.0,45.935,45.9728,45.9224,45.9539,33900.0
2007-12-05 12:30:00,72.84,72.93,72.84,72.93,23700.0,45.9476,46.0044,45.9476,46.0044,23700.0
2007-12-05 12:35:00,72.93,72.95,72.89,72.95,20500.0,46.0044,46.017,45.9791,46.017,20500.0
2007-12-05 12:40:00,72.94,72.96,72.92,72.93,20800.0,46.0107,46.0233,45.9981,46.0044,20800.0
2007-12-05 12:45:00,72.93,72.95,72.9,72.9,19500.0,46.0044,46.017,45.9854,45.9854,19500.0
2007-12-05 12:50:00,72.9,72.93,72.72,72.75,37200.0,45.9854,46.0044,45.8719,45.8908,37200.0
2007-12-05 12:55:00,72.74,72.88,72.63,72.64,109800.0,45.8845,45.9728,45.8151,45.8214,109800.0
2007-12-05 13:00:00,72.63,72.71,72.58,72.67,45700.0,45.8151,45.8656,45.7836,45.8404,45700.0
2007-12-05 13:05:00,72.68,72.7,72.52,72.52,33900.0,45.8467,45.8593,45.7457,45.7457,33900.0
2007-12-05 13:10:00,72.54,72.66,72.5,72.59,42500.0,45.7584,45.8341,45.7331,45.7899,42500.0
2007-12-05 13:15:00,72.59,72.62,72.5,72.55,42700.0,45.7899,45.8088,45.7331,45.7647,42700.0
2007-12-05 13:20:00,72.58,72.71,72.53,72.6,33500.0,45.7836,45.8656,45.752,45.7962,33500.0
2007-12-05 13:25:00,72.61,72.68,72.56,72.63,33700.0,45.8025,45.8467,45.771,45.8151,33700.0
2007-12-05 13:30:00,72.64,72.73,72.64,72.67,34600.0,45.8214,45.8782,45.8214,45.8404,34600.0
2007-12-05 13:35:00,72.67,72.73,72.57,72.6,36200.0,45.8404,45.8782,45.7773,45.7962,36200.0
2007-12-05 13:40:00,72.61,72.65,72.53,72.57,43400.0,45.8025,45.8277,45.752,45.7773,43400.0
2007-12-05 13:45:00,72.58,72.62,72.52,72.62,51100.0,45.7836,45.8088,45.7457,45.8088,51100.0
2007-12-05 13:50:00,72.62,72.78,72.61,72.76,40800.0,45.8088,45.9097,45.8025,45.8971,40800.0
2007-12-05 13:55:00,72.77,72.91,72.76,72.89,34000.0,45.9034,45.9918,45.8971,45.9791,34000.0
2007-12-05 14:00:00,72.89,72.94,72.87,72.92,19800.0,45.9791,46.0107,45.9665,45.9981,19800.0
2007-12-05 14:05:00,72.93,72.98,72.9,72.96,27300.0,46.0044,46.0359,45.9854,46.0233,27300.0
2007-12-05 14:10:00,72.97,72.99,72.9,72.91,24600.0,46.0296,46.0422,45.9854,45.9918,24600.0
2007-12-05 14:15:00,72.9,72.95,72.82,72.92,25800.0,45.9854,46.017,45.935,45.9981,25800.0
2007-12-05 14:20:00,72.94,72.94,72.63,72.68,44800.0,46.0107,46.0107,45.8151,45.8467,44800.0
2007-12-05 14:25:00,72.67,72.75,72.57,72.6,72300.0,45.8404,45.8908,45.7773,45.7962,72300.0
2007-12-05 14:30:00,72.6,72.73,72.58,72.67,54200.0,45.7962,45.8782,45.7836,45.8404,54200.0
2007-12-05 14:35:00,72.67,72.68,72.55,72.57,83400.0,45.8404,45.8467,45.7647,45.7773,83400.0
2007-12-05 14:40:00,72.57,72.68,72.55,72.59,53300.0,45.7773,45.8467,45.7647,45.7899,53300.0
2007-12-05 14:45:00,72.6,72.66,72.59,72.6,26400.0,45.7962,45.8341,45.7899,45.7962,26400.0
2007-12-05 14:50:00,72.61,72.61,72.47,72.51,108100.0,45.8025,45.8025,45.7142,45.7394,108100.0
2007-12-05 14:55:00,72.5,72.64,72.49,72.61,54100.0,45.7331,45.8214,45.7268,45.8025,54100.0
2007-12-05 15:00:00,72.6,72.61,72.49,72.49,66800.0,45.7962,45.8025,45.7268,45.7268,66800.0
2007-12-05 15:05:00,72.49,72.53,72.46,72.49,53600.0,45.7268,45.752,45.7079,45.7268,53600.0
2007-12-05 15:10:00,72.49,72.52,72.47,72.48,123100.0,45.7268,45.7457,45.7142,45.7205,123100.0
2007-12-05 15:15:00,72.5,72.62,72.44,72.6,101200.0,45.7331,45.8088,45.6953,45.7962,101200.0
2007-12-05 15:20:00,72.61,72.8,72.57,72.78,188600.0,45.8025,45.9224,45.7773,45.9097,188600.0
2007-12-05 15:25:00,72.77,72.79,72.7,72.72,52000.0,45.9034,45.9161,45.8593,45.8719,52000.0
2007-12-05 15:30:00,72.73,72.75,72.67,72.72,124400.0,45.8782,45.8908,45.8404,45.8719,124400.0
2007-12-05 15:35:00,72.72,72.78,72.68,72.75,102700.0,45.8719,45.9097,45.8467,45.8908,102700.0
2007-12-05 15:40:00,72.75,72.81,72.65,72.74,138100.0,45.8908,45.9287,45.8277,45.8845,138100.0
2007-12-05 15:45:00,72.75,72.75,72.58,72.66,81300.0,45.8908,45.8908,45.7836,45.8341,81300.0
2007-12-05 15:50:00,72.66,72.75,72.62,72.67,102300.0,45.8341,45.8908,45.8088,45.8404,102300.0
2007-12-05 15:55:00,72.65,72.75,72.63,72.69,194900.0,45.8277,45.8908,45.8151,45.853,194900.0
2007-12-06 09:30:00,72.68,72.7,72.37,72.57,67600.0,45.8467,45.8593,45.6511,45.7773,67600.0
2007-12-06 09:35:00,72.62,72.92,72.6,72.87,54500.0,45.8088,45.9981,45.7962,45.9665,54500.0
2007-12-06 09:40:00,72.87,72.89,72.65,72.73,32600.0,45.9665,45.9791,45.8277,45.8782,32600.0
2007-12-06 09:45:00,72.72,72.87,72.7,72.79,47800.0,45.8719,45.9665,45.8593,45.9161,47800.0
2007-12-06 09:50:00,72.79,72.89,72.73,72.74,34800.0,45.9161,45.9791,45.8782,45.8845,34800.0
2007-12-06 09:55:00,72.76,72.88,72.74,72.76,33200.0,45.8971,45.9728,45.8845,45.8971,33200.0
2007-12-06 10:00:00,72.77,72.87,72.75,72.8,49800.0,45.9034,45.9665,45.8908,45.9224,49800.0
2007-12-06 10:05:00,72.81,72.81,72.7,72.79,73800.0,45.9287,45.9287,45.8593,45.9161,73800.0
2007-12-06 10:10:00,72.8,72.84,72.73,72.75,36400.0,45.9224,45.9476,45.8782,45.8908,36400.0
2007-12-06 10:15:00,72.76,72.86,72.71,72.84,44300.0,45.8971,45.9602,45.8656,45.9476,44300.0
2007-12-06 10:20:00,72.84,72.91,72.78,72.82,61100.0,45.9476,45.9918,45.9097,45.935,61100.0
2007-12-06 10:25:00,72.83,72.98,72.83,72.83,66000.0,45.9413,46.0359,45.9413,45.9413,66000.0
2007-12-06 10:30:00,72.84,72.85,72.69,72.84,57100.0,45.9476,45.9539,45.853,45.9476,57100.0
2007-12-06 10:35:00,72.85,73.04,72.84,73.04,46400.0,45.9539,46.0738,45.9476,46.0738,46400.0
2007-12-06 10:40:00,73.03,73.13,72.98,73.09,50200.0,46.0675,46.1305,46.0359,46.1053,50200.0
2007-12-06 10:45:00,73.09,73.1,72.91,72.93,32800.0,46.1053,46.1116,45.9918,46.0044,32800.0
2007-12-06 10:50:00,72.91,72.95,72.88,72.91,62400.0,45.9918,46.017,45.9728,45.9918,62400.0
2007-12-06 10:55:00,72.9,72.91,72.8,72.83,39500.0,45.9854,45.9918,45.9224,45.9413,39500.0
2007-12-06 11:00:00,72.84,72.85,72.72,72.72,29400.0,45.9476,45.9539,45.8719,45.8719,29400.0
2007-12-06 11:05:00,72.74,72.82,72.72,72.79,33900.0,45.8845,45.935,45.8719,45.9161,33900.0
2007-12-06 11:10:00,72.79,72.8,72.75,72.78,29700.0,45.9161,45.9224,45.8908,45.9097,29700.0
2007-12-06 11:15:00,72.78,72.85,72.77,72.8,35300.0,45.9097,45.9539,45.9034,45.9224,35300.0
2007-12-06 11:20:00,72.8,72.93,72.77,72.9,38600.0,45.9224,46.0044,45.9034,45.9854,38600.0
2007-12-06 11:25:00,72.9,72.98,72.8,72.81,61700.0,45.9854,46.0359,45.9224,45.9287,61700.0
2007-12-06 11:30:00,72.81,72.9,72.8,72.86,44000.0,45.9287,45.9854,45.9224,45.9602,44000.0
2007-12-06 11:35:00,72.86,72.88,72.8,72.88,17400.0,45.9602,45.9728,45.9224,45.9728,17400.0
2007-12-06 11:40:00,72.88,72.97,72.86,72.9,26400.0,45.9728,46.0296,45.9602,45.9854,26400.0
2007-12-06 11:45:00,72.89,72.96,72.89,72.94,22500.0,45.9791,46.0233,45.9791,46.0107,22500.0
2007-12-06 11:50:00,72.96,73.05,72.94,73.0,40500.0,46.0233,46.0801,46.0107,46.0485,40500.0
2007-12-06 11:55:00,73.01,73.02,72.97,73.0,21700.0,46.0548,46.0611,46.0296,46.0485,21700.0
2007-12-06 12:00:00,73.0,73.02,72.97,73.0,29500.0,46.0485,46.0611,46.0296,46.0485,29500.0
2007-12-06 12:05:00,72.99,73.05,72.98,73.03,30800.0,46.0422,46.0801,46.0359,46.0675,30800.0
2007-12-06 12:10:00,73.02,73.07,72.97,73.05,42700.0,46.0611,46.0927,46.0296,46.0801,42700.0
2007-12-06 12:15:00,73.08,73.08,73.04,73.04,15700.0,46.099,46.099,46.0738,46.0738,15700.0
2007-12-06 12:20:00,73.03,73.15,73.03,73.08,33400.0,46.0675,46.1431,46.0675,46.099,33400.0
2007-12-06 12:25:00,73.09,73.12,73.0,73.12,23600.0,46.1053,46.1242,46.0485,46.1242,23600.0
2007-12-06 12:30:00,73.11,73.16,73.04,73.09,16500.0,46.1179,46.1495,46.0738,46.1053,16500.0
2007-12-06 12:35:00,73.1,73.2,73.08,73.14,38100.0,46.1116,46.1747,46.099,46.1368,38100.0
2007-12-06 12:40:00,73.14,73.15,73.1,73.13,26400.0,46.1368,46.1431,46.1116,46.1305,26400.0
2007-12-06 12:45:00,73.13,73.16,73.09,73.09,25200.0,46.1305,46.1495,46.1053,46.1053,25200.0
2007-12-06 12:50:00,73.09,73.11,73.02,73.05,18500.0,46.1053,46.1179,46.0611,46.0801,18500.0
2007-12-06 12:55:00,73.07,73.09,73.04,73.07,14300.0,46.0927,46.1053,46.0738,46.0927,14300.0
2007-12-06 13:00:00,73.09,73.15,73.04,73.07,32000.0,46.1053,46.1431,46.0738,46.0927,32000.0
2007-12-06 13:05:00,73.07,73.1,73.05,73.06,40500.0,46.0927,46.1116,46.0801,46.0864,40500.0
2007-12-06 13:10:00,73.06,73.12,73.04,73.12,15800.0,46.0864,46.1242,46.0738,46.1242,15800.0
2007-12-06 13:15:00,73.12,73.18,73.1,73.17,26300.0,46.1242,46.1621,46.1116,46.1558,26300.0
2007-12-06 13:20:00,73.18,73.28,73.18,73.28,32300.0,46.1621,46.2252,46.1621,46.2252,32300.0
2007-12-06 13:25:00,73.27,73.39,73.27,73.39,43400.0,46.2188,46.2945,46.2188,46.2945,43400.0
2007-12-06 13:30:00,73.38,73.39,73.24,73.29,35900.0,46.2882,46.2945,46.1999,46.2315,35900.0
2007-12-06 13:35:00,73.29,73.31,73.22,73.27,29600.0,46.2315,46.2441,46.1873,46.2188,29600.0
2007-12-06 13:40:00,73.26,73.35,73.24,73.35,21500.0,46.2125,46.2693,46.1999,46.2693,21500.0
2007-12-06 13:45:00,73.34,73.37,72.88,73.36,86900.0,46.263,46.2819,45.9728,46.2756,86900.0
2007-12-06 13:50:00,73.36,73.43,73.26,73.43,80300.0,46.2756,46.3198,46.2125,46.3198,80300.0
2007-12-06 13:55:00,73.43,73.52,73.34,73.52,63300.0,46.3198,46.3765,46.263,46.3765,63300.0
2007-12-06 14:00:00,73.52,73.54,73.49,73.51,30700.0,46.3765,46.3892,46.3576,46.3702,30700.0
2007-12-06 14:05:00,73.52,73.7,73.5,73.69,53400.0,46.3765,46.4901,46.3639,46.4838,53400.0
2007-12-06 14:10:00,73.7,73.7,73.6,73.62,32900.0,46.4901,46.4901,46.427,46.4396,32900.0
2007-12-06 14:15:00,73.62,73.77,73.59,73.75,26200.0,46.4396,46.5342,46.4207,46.5216,26200.0
2007-12-06 14:20:00,73.78,73.89,73.77,73.84,43800.0,46.5406,46.6099,46.5342,46.5784,43800.0
2007-12-06 14:25:00,73.85,73.85,73.73,73.78,42000.0,46.5847,46.5847,46.509,46.5406,42000.0
2007-12-06 14:30:00,73.79,73.87,73.77,73.77,61000.0,46.5469,46.5973,46.5342,46.5342,61000.0
2007-12-06 14:35:00,73.77,73.85,73.71,73.79,51200.0,46.5342,46.5847,46.4964,46.5469,51200.0
2007-12-06 14:40:00,73.83,73.99,73.81,73.99,53500.0,46.5721,46.673,46.5595,46.673,53500.0
2007-12-06 14:45:00,74.0,74.0,73.88,73.94,43100.0,46.6793,46.6793,46.6036,46.6415,43100.0
2007-12-06 14:50:00,73.94,73.94,73.82,73.86,43900.0,46.6415,46.6415,46.5658,46.591,43900.0
2007-12-06 14:55:00,73.86,73.92,73.84,73.91,55600.0,46.591,46.6289,46.5784,46.6226,55600.0
2007-12-06 15:00:00,73.91,74.1,73.9,74.07,79700.0,46.6226,46.7424,46.6162,46.7235,79700.0
2007-12-06 15:05:00,74.05,74.13,74.02,74.12,110300.0,46.7109,46.7613,46.6919,46.755,110300.0
2007-12-06 15:10:00,74.12,74.14,73.85,73.88,63000.0,46.755,46.7676,46.5847,46.6036,63000.0
2007-12-06 15:15:00,73.89,74.02,73.84,73.87,58100.0,46.6099,46.6919,46.5784,46.5973,58100.0
2007-12-06 15:20:00,73.88,74.02,73.83,73.86,75800.0,46.6036,46.6919,46.5721,46.591,75800.0
2007-12-06 15:25:00,73.86,73.91,73.7,73.73,85100.0,46.591,46.6226,46.4901,46.509,85100.0
2007-12-06 15:30:00,73.73,73.79,73.56,73.78,158900.0,46.509,46.5469,46.4018,46.5406,158900.0
2007-12-06 15:35:00,73.8,74.02,73.78,74.02,189900.0,46.5532,46.6919,46.5406,46.6919,189900.0
2007-12-06 15:40:00,74.02,74.19,73.94,74.05,203500.0,46.6919,46.7992,46.6415,46.7109,203500.0
2007-12-06 15:45:00,74.07,74.23,74.06,74.18,206000.0,46.7235,46.8244,46.7172,46.7929,206000.0
2007-12-06 15:50:00,74.18,74.4,74.12,74.29,239200.0,46.7929,46.9316,46.755,46.8623,239200.0
2007-12-06 15:55:00,74.3,74.38,74.25,74.37,290900.0,46.8686,46.919,46.837,46.9127,290900.0
2007-12-07 09:30:00,74.34,74.77,74.07,74.15,164900.0,46.8938,47.165,46.7235,46.7739,164900.0
2007-12-07 09:35:00,74.14,74.17,73.95,74.09,64400.0,46.7676,46.7866,46.6478,46.7361,64400.0
2007-12-07 09:40:00,74.08,74.1,73.96,74.03,84700.0,46.7298,46.7424,46.6541,46.6983,84700.0
2007-12-07 09:45:00,74.03,74.25,74.02,74.14,87800.0,46.6983,46.837,46.6919,46.7676,87800.0
2007-12-07 09:50:00,74.17,74.17,73.71,74.01,85400.0,46.7866,46.7866,46.4964,46.6856,85400.0
2007-12-07 09:55:00,74.01,74.28,73.91,74.06,54400.0,46.6856,46.856,46.6226,46.7172,54400.0
2007-12-07 10:00:00,74.06,74.33,73.98,74.33,49400.0,46.7172,46.8875,46.6667,46.8875,49400.0
2007-12-07 10:05:00,74.3,74.33,74.1,74.12,39900.0,46.8686,46.8875,46.7424,46.755,39900.0
2007-12-07 10:10:00,74.11,74.42,74.11,74.4,45100.0,46.7487,46.9443,46.7487,46.9316,45100.0
2007-12-07 10:15:00,74.37,74.42,74.33,74.39,40700.0,46.9127,46.9443,46.8875,46.9253,40700.0
2007-12-07 10:20:00,74.38,74.45,74.3,74.38,34600.0,46.919,46.9632,46.8686,46.919,34600.0
2007-12-07 10:25:00,74.38,74.48,74.27,74.3,39300.0,46.919,46.9821,46.8496,46.8686,39300.0
2007-12-07 10:30:00,74.3,74.35,74.2,74.24,45900.0,46.8686,46.9001,46.8055,46.8307,45900.0
2007-12-07 10:35:00,74.21,74.26,74.13,74.14,42300.0,46.8118,46.8433,46.7613,46.7676,42300.0
2007-12-07 10:40:00,74.15,74.16,74.07,74.16,51100.0,46.7739,46.7803,46.7235,46.7803,51100.0
2007-12-07 10:45:00,74.16,74.19,74.04,74.18,92900.0,46.7803,46.7992,46.7046,46.7929,92900.0
2007-12-07 10:50:00,74.17,74.24,74.03,74.05,74200.0,46.7866,46.8307,46.6983,46.7109,74200.0
2007-12-07 10:55:00,74.03,74.1,74.01,74.05,30900.0,46.6983,46.7424,46.6856,46.7109,30900.0
2007-12-07 11:00:00,74.03,74.08,73.94,73.96,49600.0,46.6983,46.7298,46.6415,46.6541,49600.0
2007-12-07 11:05:00,73.97,74.16,73.96,74.06,63800.0,46.6604,46.7803,46.6541,46.7172,63800.0
2007-12-07 11:10:00,74.05,74.16,73.98,74.05,42500.0,46.7109,46.7803,46.6667,46.7109,42500.0
2007-12-07 11:15:00,74.07,74.15,74.03,74.05,25900.0,46.7235,46.7739,46.6983,46.7109,25900.0
2007-12-07 11:20:00,74.04,74.12,73.99,74.09,34700.0,46.7046,46.755,46.673,46.7361,34700.0
2007-12-07 11:25:00,74.09,74.16,74.01,74.05,38100.0,46.7361,46.7803,46.6856,46.7109,38100.0
2007-12-07 11:30:00,74.05,74.13,74.01,74.1,33600.0,46.7109,46.7613,46.6856,46.7424,33600.0
2007-12-07 11:35:00,74.11,74.13,73.98,73.99,39700.0,46.7487,46.7613,46.6667,46.673,39700.0
2007-12-07 11:40:00,73.98,74.05,73.92,73.97,61600.0,46.6667,46.7109,46.6289,46.6604,61600.0
2007-12-07 11:45:00,73.97,74.06,73.97,73.98,88400.0,46.6604,46.7172,46.6604,46.6667,88400.0
2007-12-07 11:50:00,73.99,74.08,73.96,74.05,44100.0,46.673,46.7298,46.6541,46.7109,44100.0
2007-12-07 11:55:00,74.05,74.05,73.97,73.98,49800.0,46.7109,46.7109,46.6604,46.6667,49800.0
2007-12-07 12:00:00,73.98,74.11,73.97,74.02,33500.0,46.6667,46.7487,46.6604,46.6919,33500.0
2007-12-07 12:05:00,74.02,74.04,73.99,74.0,23100.0,46.6919,46.7046,46.673,46.6793,23100.0
2007-12-07 12:10:00,74.0,74.03,73.98,74.02,19900.0,46.6793,46.6983,46.6667,46.6919,19900.0
2007-12-07 12:15:00,74.02,74.09,74.0,74.04,27200.0,46.6919,46.7361,46.6793,46.7046,27200.0
2007-12-07 12:20:00,74.03,74.07,74.01,74.05,13800.0,46.6983,46.7235,46.6856,46.7109,13800.0
2007-12-07 12:25:00,74.05,74.06,74.0,74.01,11400.0,46.7109,46.7172,46.6793,46.6856,11400.0
2007-12-07 12:30:00,74.02,74.09,74.02,74.04,8700.0,46.6919,46.7361,46.6919,46.7046,8700.0
2007-12-07 12:35:00,74.03,74.06,74.02,74.05,8400.0,46.6983,46.7172,46.6919,46.7109,8400.0
2007-12-07 12:40:00,74.04,74.06,74.02,74.04,7500.0,46.7046,46.7172,46.6919,46.7046,7500.0
2007-12-07 12:45:00,74.03,74.05,74.02,74.05,14900.0,46.6983,46.7109,46.6919,46.7109,14900.0
2007-12-07 12:50:00,74.05,74.08,74.04,74.07,9600.0,46.7109,46.7298,46.7046,46.7235,9600.0
2007-12-07 12:55:00,74.06,74.09,74.04,74.05,10000.0,46.7172,46.7361,46.7046,46.7109,10000.0
2007-12-07 13:00:00,74.04,74.07,74.03,74.04,11300.0,46.7046,46.7235,46.6983,46.7046,11300.0
2007-12-07 13:05:00,74.04,74.08,73.99,74.04,17800.0,46.7046,46.7298,46.673,46.7046,17800.0
2007-12-07 13:10:00,74.04,74.07,74.03,74.03,11300.0,46.7046,46.7235,46.6983,46.6983,11300.0
2007-12-07 13:15:00,74.03,74.07,74.01,74.07,23100.0,46.6983,46.7235,46.6856,46.7235,23100.0
2007-12-07 13:20:00,74.07,74.13,73.97,74.01,26100.0,46.7235,46.7613,46.6604,46.6856,26100.0
2007-12-07 13:25:00,74.01,74.06,73.97,74.06,34500.0,46.6856,46.7172,46.6604,46.7172,34500.0
2007-12-07 13:30:00,74.06,74.11,74.04,74.09,18700.0,46.7172,46.7487,46.7046,46.7361,18700.0
2007-12-07 13:35:00,74.08,74.1,74.0,74.0,12600.0,46.7298,46.7424,46.6793,46.6793,12600.0
2007-12-07 13:40:00,74.01,74.07,73.95,74.02,40000.0,46.6856,46.7235,46.6478,46.6919,40000.0
2007-12-07 13:45:00,74.02,74.11,74.02,74.09,24900.0,46.6919,46.7487,46.6919,46.7361,24900.0
2007-12-07 13:50:00,74.09,74.11,74.04,74.06,33100.0,46.7361,46.7487,46.7046,46.7172,33100.0
2007-12-07 13:55:00,74.06,74.09,74.04,74.04,40500.0,46.7172,46.7361,46.7046,46.7046,40500.0
2007-12-07 14:00:00,74.05,74.05,74.0,74.05,30700.0,46.7109,46.7109,46.6793,46.7109,30700.0
2007-12-07 14:05:00,74.05,74.14,73.89,73.92,59700.0,46.7109,46.7676,46.6099,46.6289,59700.0
2007-12-07 14:10:00,73.94,73.95,73.85,73.89,63300.0,46.6415,46.6478,46.5847,46.6099,63300.0
2007-12-07 14:15:00,73.88,73.9,73.85,73.86,35800.0,46.6036,46.6162,46.5847,46.591,35800.0
2007-12-07 14:20:00,73.85,73.9,73.78,73.9,63300.0,46.5847,46.6162,46.5406,46.6162,63300.0
2007-12-07 14:25:00,73.9,73.97,73.88,73.96,17200.0,46.6162,46.6604,46.6036,46.6541,17200.0
2007-12-07 14:30:00,73.96,74.12,73.95,74.08,31800.0,46.6541,46.755,46.6478,46.7298,31800.0
2007-12-07 14:35:00,74.07,74.21,74.07,74.16,29200.0,46.7235,46.8118,46.7235,46.7803,29200.0
2007-12-07 14:40:00,74.15,74.16,74.1,74.11,23600.0,46.7739,46.7803,46.7424,46.7487,23600.0
2007-12-07 14:45:00,74.12,74.21,74.03,74.1,37100.0,46.755,46.8118,46.6983,46.7424,37100.0
2007-12-07 14:50:00,74.11,74.11,74.0,74.04,18200.0,46.7487,46.7487,46.6793,46.7046,18200.0
2007-12-07 14:55:00,74.02,74.11,74.02,74.1,23800.0,46.6919,46.7487,46.6919,46.7424,23800.0
2007-12-07 15:00:00,74.09,74.1,74.01,74.05,47700.0,46.7361,46.7424,46.6856,46.7109,47700.0
2007-12-07 15:05:00,74.05,74.2,74.05,74.16,43600.0,46.7109,46.8055,46.7109,46.7803,43600.0
2007-12-07 15:10:00,74.18,74.23,74.13,74.17,61600.0,46.7929,46.8244,46.7613,46.7866,61600.0
2007-12-07 15:15:00,74.17,74.21,74.08,74.14,38800.0,46.7866,46.8118,46.7298,46.7676,38800.0
2007-12-07 15:20:00,74.13,74.22,74.09,74.13,41800.0,46.7613,46.8181,46.7361,46.7613,41800.0
2007-12-07 15:25:00,74.14,74.24,74.1,74.19,55100.0,46.7676,46.8307,46.7424,46.7992,55100.0
2007-12-07 15:30:00,74.17,74.19,74.02,74.07,81400.0,46.7866,46.7992,46.6919,46.7235,81400.0
2007-12-07 15:35:00,74.09,74.17,74.04,74.16,78000.0,46.7361,46.7866,46.7046,46.7803,78000.0
2007-12-07 15:40:00,74.15,74.22,74.09,74.19,103200.0,46.7739,46.8181,46.7361,46.7992,103200.0
2007-12-07 15:45:00,74.2,74.28,74.0,74.04,167400.0,46.8055,46.856,46.6793,46.7046,167400.0
2007-12-07 15:50:00,74.05,74.09,73.94,74.08,128900.0,46.7109,46.7361,46.6415,46.7298,128900.0
2007-12-07 15:55:00,74.08,74.2,74.05,74.19,116500.0,46.7298,46.8055,46.7109,46.7992,116500.0
2007-12-10 09:30:00,74.5,74.64,74.2,74.53,79200.0,46.9947,47.083,46.8055,47.0137,79200.0
2007-12-10 09:35:00,74.58,74.81,74.55,74.77,85500.0,47.0452,47.1903,47.0263,47.165,85500.0
2007-12-10 09:40:00,74.76,74.98,74.74,74.84,226300.0,47.1587,47.2975,47.1461,47.2092,226300.0
2007-12-10 09:45:00,74.84,75.05,74.8,74.99,260700.0,47.2092,47.3417,47.184,47.3038,260700.0
2007-12-10 09:50:00,74.99,75.03,74.94,74.98,86800.0,47.3038,47.3291,47.2723,47.2975,86800.0
2007-12-10 09:55:00,74.98,75.02,74.91,74.91,79900.0,47.2975,47.3227,47.2534,47.2534,79900.0
2007-12-10 10:00:00,74.93,74.99,74.9,74.93,64400.0,47.266,47.3038,47.247,47.266,64400.0
2007-12-10 10:05:00,74.94,75.1,74.94,75.1,157100.0,47.2723,47.3732,47.2723,47.3732,157100.0
2007-12-10 10:10:00,75.11,75.41,75.1,75.37,142600.0,47.3795,47.5688,47.3732,47.5435,142600.0
2007-12-10 10:15:00,75.36,75.49,75.34,75.43,115400.0,47.5372,47.6192,47.5246,47.5814,115400.0
2007-12-10 10:20:00,75.43,75.57,75.38,75.56,99800.0,47.5814,47.6697,47.5498,47.6634,99800.0
2007-12-10 10:25:00,75.54,75.71,75.46,75.71,63400.0,47.6508,47.758,47.6003,47.758,63400.0
2007-12-10 10:30:00,75.72,76.07,75.72,76.03,127900.0,47.7643,47.9851,47.7643,47.9599,127900.0
2007-12-10 10:35:00,76.02,76.05,75.78,75.97,91100.0,47.9535,47.9725,47.8022,47.922,91100.0
2007-12-10 10:40:00,75.96,76.31,75.95,76.31,133200.0,47.9157,48.1365,47.9094,48.1365,133200.0
2007-12-10 10:45:00,76.31,76.32,76.15,76.18,102200.0,48.1365,48.1428,48.0356,48.0545,102200.0
2007-12-10 10:50:00,76.17,76.51,76.13,76.45,214700.0,48.0482,48.2626,48.0229,48.2248,214700.0
2007-12-10 10:55:00,76.47,76.73,76.47,76.57,111000.0,48.2374,48.4014,48.2374,48.3005,111000.0
2007-12-10 11:00:00,76.59,76.75,76.56,76.72,73300.0,48.3131,48.414,48.2942,48.3951,73300.0
2007-12-10 11:05:00,76.71,76.97,76.71,76.81,157800.0,48.3888,48.5528,48.3888,48.4519,157800.0
2007-12-10 11:10:00,76.81,76.92,76.81,76.91,126400.0,48.4519,48.5213,48.4519,48.515,126400.0
2007-12-10 11:15:00,76.92,77.22,76.91,77.09,205300.0,48.5213,48.7105,48.515,48.6285,205300.0
2007-12-10 11:20:00,77.08,77.1,76.56,76.56,169600.0,48.6222,48.6348,48.2942,48.2942,169600.0
2007-12-10 11:25:00,76.56,76.74,76.55,76.71,111100.0,48.2942,48.4077,48.2879,48.3888,111100.0
2007-12-10 11:30:00,76.72,76.98,76.72,76.89,113900.0,48.3951,48.5591,48.3951,48.5023,113900.0
2007-12-10 11:35:00,76.89,76.95,76.71,76.79,97200.0,48.5023,48.5402,48.3888,48.4393,97200.0
2007-12-10 11:40:00,76.8,76.8,76.26,76.38,190700.0,48.4456,48.4456,48.1049,48.1806,190700.0
2007-12-10 11:45:00,76.38,76.55,76.36,76.47,71000.0,48.1806,48.2879,48.168,48.2374,71000.0
2007-12-10 11:50:00,76.47,76.55,76.41,76.46,51500.0,48.2374,48.2879,48.1996,48.2311,51500.0
2007-12-10 11:55:00,76.47,76.53,76.42,76.49,25700.0,48.2374,48.2753,48.2059,48.25,25700.0
2007-12-10 12:00:00,76.48,76.64,76.48,76.58,48000.0,48.2437,48.3446,48.2437,48.3068,48000.0
2007-12-10 12:05:00,76.58,76.82,76.57,76.76,63800.0,48.3068,48.4582,48.3005,48.4203,63800.0
2007-12-10 12:10:00,76.76,76.79,76.66,76.79,26700.0,48.4203,48.4393,48.3573,48.4393,26700.0
2007-12-10 12:15:00,76.78,76.9,76.78,76.85,67700.0,48.433,48.5087,48.433,48.4771,67700.0
2007-12-10 12:20:00,76.85,76.98,76.82,76.96,60900.0,48.4771,48.5591,48.4582,48.5465,60900.0
2007-12-10 12:25:00,76.97,76.98,76.95,76.96,30500.0,48.5528,48.5591,48.5402,48.5465,30500.0
2007-12-10 12:30:00,76.96,77.01,76.94,76.98,93800.0,48.5465,48.578,48.5339,48.5591,93800.0
2007-12-10 12:35:00,76.98,77.05,76.98,77.01,35800.0,48.5591,48.6033,48.5591,48.578,35800.0
2007-12-10 12:40:00,77.0,77.0,76.85,76.87,46400.0,48.5717,48.5717,48.4771,48.4897,46400.0
2007-12-10 12:45:00,76.87,76.89,76.87,76.87,24900.0,48.4897,48.5023,48.4897,48.4897,24900.0
2007-12-10 12:50:00,76.88,76.95,76.87,76.95,39200.0,48.496,48.5402,48.4897,48.5402,39200.0
2007-12-10 12:55:00,76.94,76.94,76.83,76.85,24700.0,48.5339,48.5339,48.4645,48.4771,24700.0
2007-12-10 13:00:00,76.85,76.86,76.83,76.83,21100.0,48.4771,48.4834,48.4645,48.4645,21100.0
2007-12-10 13:05:00,76.83,76.87,76.73,76.73,45100.0,48.4645,48.4897,48.4014,48.4014,45100.0
2007-12-10 13:10:00,76.73,76.84,76.7,76.83,41100.0,48.4014,48.4708,48.3825,48.4645,41100.0
2007-12-10 13:15:00,76.83,77.06,76.81,77.0,94500.0,48.4645,48.6096,48.4519,48.5717,94500.0
2007-12-10 13:20:00,76.99,77.01,76.92,76.94,91200.0,48.5654,48.578,48.5213,48.5339,91200.0
2007-12-10 13:25:00,76.94,77.0,76.9,76.98,104200.0,48.5339,48.5717,48.5087,48.5591,104200.0
2007-12-10 13:30:00,76.99,77.22,76.98,77.02,120100.0,48.5654,48.7105,48.5591,48.5843,120100.0
2007-12-10 13:35:00,77.02,77.06,77.0,77.01,40800.0,48.5843,48.6096,48.5717,48.578,40800.0
2007-12-10 13:40:00,77.01,77.08,76.99,77.01,50800.0,48.578,48.6222,48.5654,48.578,50800.0
2007-12-10 13:45:00,77.01,77.06,76.95,76.95,56900.0,48.578,48.6096,48.5402,48.5402,56900.0
2007-12-10 13:50:00,76.94,76.94,76.74,76.87,58100.0,48.5339,48.5339,48.4077,48.4897,58100.0
2007-12-10 13:55:00,76.88,76.88,76.8,76.88,68400.0,48.496,48.496,48.4456,48.496,68400.0
2007-12-10 14:00:00,76.88,76.93,76.79,76.86,96800.0,48.496,48.5276,48.4393,48.4834,96800.0
2007-12-10 14:05:00,76.84,76.85,76.71,76.74,61400.0,48.4708,48.4771,48.3888,48.4077,61400.0
2007-12-10 14:10:00,76.73,76.85,76.71,76.8,51200.0,48.4014,48.4771,48.3888,48.4456,51200.0
2007-12-10 14:15:00,76.81,76.88,76.8,76.87,33300.0,48.4519,48.496,48.4456,48.4897,33300.0
2007-12-10 14:20:00,76.86,76.88,76.82,76.83,29400.0,48.4834,48.496,48.4582,48.4645,29400.0
2007-12-10 14:25:00,76.84,76.84,76.73,76.79,29100.0,48.4708,48.4708,48.4014,48.4393,29100.0
2007-12-10 14:30:00,76.78,76.78,76.71,76.75,32200.0,48.433,48.433,48.3888,48.414,32200.0
2007-12-10 14:35:00,76.75,76.77,76.73,76.77,33800.0,48.414,48.4266,48.4014,48.4266,33800.0
2007-12-10 14:40:00,76.76,76.79,76.72,76.76,29800.0,48.4203,48.4393,48.3951,48.4203,29800.0
2007-12-10 14:45:00,76.76,76.8,76.72,76.74,66200.0,48.4203,48.4456,48.3951,48.4077,66200.0
2007-12-10 14:50:00,76.74,76.75,76.61,76.61,74600.0,48.4077,48.414,48.3257,48.3257,74600.0
2007-12-10 14:55:00,76.63,76.68,76.48,76.52,106700.0,48.3383,48.3699,48.2437,48.2689,106700.0
2007-12-10 15:00:00,76.52,76.55,76.45,76.51,54300.0,48.2689,48.2879,48.2248,48.2626,54300.0
2007-12-10 15:05:00,76.52,76.54,76.47,76.48,62900.0,48.2689,48.2816,48.2374,48.2437,62900.0
2007-12-10 15:10:00,76.48,76.5,76.42,76.43,57000.0,48.2437,48.2563,48.2059,48.2122,57000.0
2007-12-10 15:15:00,76.43,76.45,76.29,76.31,74600.0,48.2122,48.2248,48.1239,48.1365,74600.0
2007-12-10 15:20:00,76.29,76.38,76.27,76.31,70900.0,48.1239,48.1806,48.1112,48.1365,70900.0
2007-12-10 15:25:00,76.33,76.36,76.13,76.16,107800.0,48.1491,48.168,48.0229,48.0419,107800.0
2007-12-10 15:30:00,76.17,76.36,76.1,76.33,164500.0,48.0482,48.168,48.004,48.1491,164500.0
2007-12-10 15:35:00,76.33,76.42,76.24,76.42,114500.0,48.1491,48.2059,48.0923,48.2059,114500.0
2007-12-10 15:40:00,76.42,76.52,76.32,76.47,208000.0,48.2059,48.2689,48.1428,48.2374,208000.0
2007-12-10 15:45:00,76.48,76.48,76.32,76.36,145200.0,48.2437,48.2437,48.1428,48.168,145200.0
2007-12-10 15:50:00,76.36,76.5,76.31,76.45,221700.0,48.168,48.2563,48.1365,48.2248,221700.0
2007-12-10 15:55:00,76.45,76.57,76.39,76.57,290600.0,48.2248,48.3005,48.1869,48.3005,290600.0
2007-12-11 09:30:00,76.85,77.0,76.65,76.99,120700.0,48.4771,48.5717,48.351,48.5654,120700.0
2007-12-11 09:35:00,77.0,77.08,76.97,77.08,86200.0,48.5717,48.6222,48.5528,48.6222,86200.0
2007-12-11 09:40:00,77.07,77.19,77.05,77.1,94900.0,48.6159,48.6916,48.6033,48.6348,94900.0
2007-12-11 09:45:00,77.1,77.26,77.08,77.21,78900.0,48.6348,48.7357,48.6222,48.7042,78900.0
2007-12-11 09:50:00,77.21,77.22,77.15,77.2,80400.0,48.7042,48.7105,48.6664,48.6979,80400.0
2007-12-11 09:55:00,77.2,77.24,76.98,76.98,95500.0,48.6979,48.7231,48.5591,48.5591,95500.0
2007-12-11 10:00:00,76.97,77.04,76.76,77.02,108600.0,48.5528,48.597,48.4203,48.5843,108600.0
2007-12-11 10:05:00,77.02,77.1,76.86,76.89,55200.0,48.5843,48.6348,48.4834,48.5023,55200.0
2007-12-11 10:10:00,76.89,76.91,76.73,76.77,64300.0,48.5023,48.515,48.4014,48.4266,64300.0
2007-12-11 10:15:00,76.77,76.8,76.69,76.74,77300.0,48.4266,48.4456,48.3762,48.4077,77300.0
2007-12-11 10:20:00,76.75,76.77,76.59,76.61,63400.0,48.414,48.4266,48.3131,48.3257,63400.0
2007-12-11 10:25:00,76.6,76.61,76.44,76.45,75400.0,48.3194,48.3257,48.2185,48.2248,75400.0
2007-12-11 10:30:00,76.44,76.53,76.33,76.5,79000.0,48.2185,48.2753,48.1491,48.2563,79000.0
2007-12-11 10:35:00,76.52,76.7,76.51,76.62,40500.0,48.2689,48.3825,48.2626,48.332,40500.0
2007-12-11 10:40:00,76.62,76.63,76.35,76.37,49300.0,48.332,48.3383,48.1617,48.1743,49300.0
2007-12-11 10:45:00,76.36,76.36,76.07,76.15,76700.0,48.168,48.168,47.9851,48.0356,76700.0
2007-12-11 10:50:00,76.13,76.25,76.1,76.24,51700.0,48.0229,48.0986,48.004,48.0923,51700.0
2007-12-11 10:55:00,76.24,76.35,76.16,76.22,52400.0,48.0923,48.1617,48.0419,48.0797,52400.0
2007-12-11 11:00:00,76.2,76.24,76.1,76.19,34900.0,48.0671,48.0923,48.004,48.0608,34900.0
2007-12-11 11:05:00,76.17,76.2,76.12,76.16,24600.0,48.0482,48.0671,48.0166,48.0419,24600.0
2007-12-11 11:10:00,76.14,76.23,76.01,76.02,67100.0,48.0292,48.086,47.9472,47.9535,67100.0
2007-12-11 11:15:00,76.01,76.01,75.77,75.78,88000.0,47.9472,47.9472,47.7958,47.8022,88000.0
2007-12-11 11:20:00,75.78,75.82,75.67,75.67,126500.0,47.8022,47.8274,47.7328,47.7328,126500.0
2007-12-11 11:25:00,75.67,75.79,75.65,75.71,43700.0,47.7328,47.8085,47.7202,47.758,43700.0
2007-12-11 11:30:00,75.7,75.73,75.66,75.7,88500.0,47.7517,47.7706,47.7265,47.7517,88500.0
2007-12-11 11:35:00,75.7,75.73,75.69,75.73,91600.0,47.7517,47.7706,47.7454,47.7706,91600.0
2007-12-11 11:40:00,75.73,75.8,75.7,75.7,102100.0,47.7706,47.8148,47.7517,47.7517,102100.0
2007-12-11 11:45:00,75.71,75.75,75.7,75.74,55900.0,47.758,47.7832,47.7517,47.7769,55900.0
2007-12-11 11:50:00,75.74,75.8,75.72,75.78,90100.0,47.7769,47.8148,47.7643,47.8022,90100.0
2007-12-11 11:55:00,75.78,75.81,75.73,75.73,74800.0,47.8022,47.8211,47.7706,47.7706,74800.0
2007-12-11 12:00:00,75.73,75.76,75.69,75.69,62200.0,47.7706,47.7895,47.7454,47.7454,62200.0
2007-12-11 12:05:00,75.7,75.71,75.68,75.69,40600.0,47.7517,47.758,47.7391,47.7454,40600.0
2007-12-11 12:10:00,75.7,75.71,75.69,75.7,39700.0,47.7517,47.758,47.7454,47.7517,39700.0
2007-12-11 12:15:00,75.7,75.71,75.68,75.69,99900.0,47.7517,47.758,47.7391,47.7454,99900.0
2007-12-11 12:20:00,75.69,75.73,75.67,75.72,58400.0,47.7454,47.7706,47.7328,47.7643,58400.0
2007-12-11 12:25:00,75.73,75.73,75.71,75.72,47400.0,47.7706,47.7706,47.758,47.7643,47400.0
2007-12-11 12:30:00,75.73,75.74,75.7,75.71,48300.0,47.7706,47.7769,47.7517,47.758,48300.0
2007-12-11 12:35:00,75.72,75.73,75.7,75.71,89000.0,47.7643,47.7706,47.7517,47.758,89000.0
2007-12-11 12:40:00,75.7,75.73,75.68,75.7,44000.0,47.7517,47.7706,47.7391,47.7517,44000.0
2007-12-11 12:45:00,75.7,75.75,75.69,75.74,48800.0,47.7517,47.7832,47.7454,47.7769,48800.0
2007-12-11 12:50:00,75.75,75.79,75.7,75.74,75100.0,47.7832,47.8085,47.7517,47.7769,75100.0
2007-12-11 12:55:00,75.73,75.84,75.71,75.8,55700.0,47.7706,47.84,47.758,47.8148,55700.0
2007-12-11 13:00:00,75.8,75.8,75.75,75.77,26900.0,47.8148,47.8148,47.7832,47.7958,26900.0
2007-12-11 13:05:00,75.78,75.8,75.77,75.8,22300.0,47.8022,47.8148,47.7958,47.8148,22300.0
2007-12-11 13:10:00,75.8,75.81,75.77,75.77,35900.0,47.8148,47.8211,47.7958,47.7958,35900.0
2007-12-11 13:15:00,75.77,75.78,75.69,75.7,54300.0,47.7958,47.8022,47.7454,47.7517,54300.0
2007-12-11 13:20:00,75.71,75.8,75.69,75.76,59500.0,47.758,47.8148,47.7454,47.7895,59500.0
2007-12-11 13:25:00,75.76,75.78,75.71,75.75,21800.0,47.7895,47.8022,47.758,47.7832,21800.0
2007-12-11 13:30:00,75.76,75.78,75.7,75.75,25500.0,47.7895,47.8022,47.7517,47.7832,25500.0
2007-12-11 13:35:00,75.75,75.8,75.75,75.79,37800.0,47.7832,47.8148,47.7832,47.8085,37800.0
2007-12-11 13:40:00,75.79,75.81,75.77,75.8,49300.0,47.8085,47.8211,47.7958,47.8148,49300.0
2007-12-11 13:45:00,75.8,76.0,75.79,75.98,93700.0,47.8148,47.9409,47.8085,47.9283,93700.0
2007-12-11 13:50:00,76.0,76.0,75.91,76.0,85200.0,47.9409,47.9409,47.8842,47.9409,85200.0
2007-12-11 13:55:00,76.01,76.13,76.0,76.09,69800.0,47.9472,48.0229,47.9409,47.9977,69800.0
2007-12-11 14:00:00,76.1,76.19,76.09,76.17,50800.0,48.004,48.0608,47.9977,48.0482,50800.0
2007-12-11 14:05:00,76.17,76.24,76.17,76.19,47200.0,48.0482,48.0923,48.0482,48.0608,47200.0
2007-12-11 14:10:00,76.2,76.5,76.12,76.41,111000.0,48.0671,48.2563,48.0166,48.1996,111000.0
2007-12-11 14:15:00,76.41,76.49,75.59,75.83,277900.0,48.1996,48.25,47.6823,47.8337,277900.0
2007-12-11 14:20:00,75.83,75.87,75.06,75.48,234600.0,47.8337,47.8589,47.348,47.6129,234600.0
2007-12-11 14:25:00,75.48,75.5,75.01,75.08,203700.0,47.6129,47.6255,47.3164,47.3606,203700.0
2007-12-11 14:30:00,75.1,75.2,74.69,74.8,214400.0,47.3732,47.4363,47.1146,47.184,214400.0
2007-12-11 14:35:00,74.8,74.86,74.49,74.6,281300.0,47.184,47.2218,46.9884,47.0578,281300.0
2007-12-11 14:40:00,74.61,74.66,74.47,74.66,182500.0,47.0641,47.0957,46.9758,47.0957,182500.0
2007-12-11 14:45:00,74.65,74.79,74.52,74.75,114000.0,47.0893,47.1777,47.0073,47.1524,114000.0
2007-12-11 14:50:00,74.75,74.94,74.64,74.83,135900.0,47.1524,47.2723,47.083,47.2029,135900.0
2007-12-11 14:55:00,74.83,74.86,74.67,74.69,138600.0,47.2029,47.2218,47.102,47.1146,138600.0
2007-12-11 15:00:00,74.69,74.77,74.42,74.5,327600.0,47.1146,47.165,46.9443,46.9947,327600.0
2007-12-11 15:05:00,74.5,74.6,74.4,74.44,121800.0,46.9947,47.0578,46.9316,46.9569,121800.0
2007-12-11 15:10:00,74.44,74.49,74.3,74.32,174900.0,46.9569,46.9884,46.8686,46.8812,174900.0
2007-12-11 15:15:00,74.32,74.5,74.12,74.12,183800.0,46.8812,46.9947,46.755,46.755,183800.0
2007-12-11 15:20:00,74.12,74.2,74.0,74.04,132300.0,46.755,46.8055,46.6793,46.7046,132300.0
2007-12-11 15:25:00,74.04,74.13,73.92,74.0,210100.0,46.7046,46.7613,46.6289,46.6793,210100.0
2007-12-11 15:30:00,73.99,74.11,73.9,74.04,208300.0,46.673,46.7487,46.6162,46.7046,208300.0
2007-12-11 15:35:00,74.06,74.18,73.97,73.99,150600.0,46.7172,46.7929,46.6604,46.673,150600.0
2007-12-11 15:40:00,73.99,74.08,73.97,74.0,212900.0,46.673,46.7298,46.6604,46.6793,212900.0
2007-12-11 15:45:00,73.99,74.11,73.91,74.05,223800.0,46.673,46.7487,46.6226,46.7109,223800.0
2007-12-11 15:50:00,74.05,74.09,73.92,74.06,232500.0,46.7109,46.7361,46.6289,46.7172,232500.0
2007-12-11 15:55:00,74.05,74.09,73.66,73.67,605000.0,46.7109,46.7361,46.4649,46.4712,605000.0
2007-12-12 09:30:00,75.25,75.87,75.13,75.49,206000.0,47.4678,47.8589,47.3921,47.6192,206000.0
2007-12-12 09:35:00,75.51,75.59,75.11,75.38,179200.0,47.6318,47.6823,47.3795,47.5498,179200.0
2007-12-12 09:40:00,75.35,75.61,75.35,75.44,115600.0,47.5309,47.6949,47.5309,47.5877,115600.0
2007-12-12 09:45:00,75.47,75.54,74.69,74.69,188400.0,47.6066,47.6508,47.1146,47.1146,188400.0
2007-12-12 09:50:00,74.67,74.8,74.3,74.58,186500.0,47.102,47.184,46.8686,47.0452,186500.0
2007-12-12 09:55:00,74.58,74.65,74.46,74.54,101200.0,47.0452,47.0893,46.9695,47.02,101200.0
2007-12-12 10:00:00,74.54,74.59,74.42,74.45,85300.0,47.02,47.0515,46.9443,46.9632,85300.0
2007-12-12 10:05:00,74.44,74.83,74.39,74.6,190500.0,46.9569,47.2029,46.9253,47.0578,190500.0
2007-12-12 10:10:00,74.6,74.9,74.56,74.89,68400.0,47.0578,47.247,47.0326,47.2407,68400.0
2007-12-12 10:15:00,74.88,74.96,74.67,74.74,64900.0,47.2344,47.2849,47.102,47.1461,64900.0
2007-12-12 10:20:00,74.76,74.86,74.48,74.48,80700.0,47.1587,47.2218,46.9821,46.9821,80700.0
2007-12-12 10:25:00,74.47,74.55,74.34,74.4,56800.0,46.9758,47.0263,46.8938,46.9316,56800.0
2007-12-12 10:30:00,74.42,74.42,74.2,74.4,48900.0,46.9443,46.9443,46.8055,46.9316,48900.0
2007-12-12 10:35:00,74.41,74.48,74.23,74.28,112000.0,46.938,46.9821,46.8244,46.856,112000.0
2007-12-12 10:40:00,74.28,74.37,74.23,74.35,92800.0,46.856,46.9127,46.8244,46.9001,92800.0
2007-12-12 10:45:00,74.34,74.38,74.2,74.21,115000.0,46.8938,46.919,46.8055,46.8118,115000.0
2007-12-12 10:50:00,74.21,74.33,74.2,74.2,45700.0,46.8118,46.8875,46.8055,46.8055,45700.0
2007-12-12 10:55:00,74.2,74.21,73.85,73.85,128800.0,46.8055,46.8118,46.5847,46.5847,128800.0
2007-12-12 11:00:00,73.86,74.15,73.84,74.1,97800.0,46.591,46.7739,46.5784,46.7424,97800.0
2007-12-12 11:05:00,74.11,74.15,73.9,73.99,91100.0,46.7487,46.7739,46.6162,46.673,91100.0
2007-12-12 11:10:00,73.98,74.21,73.96,74.09,63700.0,46.6667,46.8118,46.6541,46.7361,63700.0
2007-12-12 11:15:00,74.08,74.08,73.9,74.0,102000.0,46.7298,46.7298,46.6162,46.6793,102000.0
2007-12-12 11:20:00,73.99,74.0,73.88,73.95,83300.0,46.673,46.6793,46.6036,46.6478,83300.0
2007-12-12 11:25:00,73.95,73.96,73.81,73.87,60800.0,46.6478,46.6541,46.5595,46.5973,60800.0
2007-12-12 11:30:00,73.86,74.02,73.85,74.0,59100.0,46.591,46.6919,46.5847,46.6793,59100.0
2007-12-12 11:35:00,74.0,74.23,73.93,74.22,94200.0,46.6793,46.8244,46.6352,46.8181,94200.0
2007-12-12 11:40:00,74.22,74.26,73.98,74.0,79600.0,46.8181,46.8433,46.6667,46.6793,79600.0
2007-12-12 11:45:00,74.0,74.13,73.97,74.1,48000.0,46.6793,46.7613,46.6604,46.7424,48000.0
2007-12-12 11:50:00,74.07,74.13,73.98,74.06,55800.0,46.7235,46.7613,46.6667,46.7172,55800.0
2007-12-12 11:55:00,74.06,74.09,73.96,74.0,75200.0,46.7172,46.7361,46.6541,46.6793,75200.0
2007-12-12 12:00:00,73.99,74.05,73.93,74.01,26300.0,46.673,46.7109,46.6352,46.6856,26300.0
2007-12-12 12:05:00,74.01,74.03,73.9,73.94,23700.0,46.6856,46.6983,46.6162,46.6415,23700.0
2007-12-12 12:10:00,73.95,73.96,73.86,73.87,27900.0,46.6478,46.6541,46.591,46.5973,27900.0
2007-12-12 12:15:00,73.87,73.88,73.83,73.84,38400.0,46.5973,46.6036,46.5721,46.5784,38400.0
2007-12-12 12:20:00,73.84,73.95,73.84,73.89,34300.0,46.5784,46.6478,46.5784,46.6099,34300.0
2007-12-12 12:25:00,73.9,74.0,73.9,73.9,29500.0,46.6162,46.6793,46.6162,46.6162,29500.0
2007-12-12 12:30:00,73.92,73.97,73.89,73.95,86300.0,46.6289,46.6604,46.6099,46.6478,86300.0
2007-12-12 12:35:00,73.95,73.96,73.86,73.86,29500.0,46.6478,46.6541,46.591,46.591,29500.0
2007-12-12 12:40:00,73.86,73.87,73.81,73.81,31600.0,46.591,46.5973,46.5595,46.5595,31600.0
2007-12-12 12:45:00,73.82,73.84,73.66,73.68,130300.0,46.5658,46.5784,46.4649,46.4775,130300.0
2007-12-12 12:50:00,73.7,73.77,73.67,73.73,74500.0,46.4901,46.5342,46.4712,46.509,74500.0
2007-12-12 12:55:00,73.73,73.88,73.7,73.88,36300.0,46.509,46.6036,46.4901,46.6036,36300.0
2007-12-12 13:00:00,73.9,73.94,73.8,73.83,52200.0,46.6162,46.6415,46.5532,46.5721,52200.0
2007-12-12 13:05:00,73.85,73.94,73.78,73.94,32500.0,46.5847,46.6415,46.5406,46.6415,32500.0
2007-12-12 13:10:00,73.94,74.23,73.94,74.09,53400.0,46.6415,46.8244,46.6415,46.7361,53400.0
2007-12-12 13:15:00,74.12,74.25,74.1,74.25,27300.0,46.755,46.837,46.7424,46.837,27300.0
2007-12-12 13:20:00,74.25,74.25,74.15,74.18,32700.0,46.837,46.837,46.7739,46.7929,32700.0
2007-12-12 13:25:00,74.16,74.2,74.05,74.13,19200.0,46.7803,46.8055,46.7109,46.7613,19200.0
2007-12-12 13:30:00,74.12,74.25,74.09,74.1,44700.0,46.755,46.837,46.7361,46.7424,44700.0
2007-12-12 13:35:00,74.11,74.25,74.1,74.18,47200.0,46.7487,46.837,46.7424,46.7929,47200.0
2007-12-12 13:40:00,74.19,74.21,74.03,74.04,77500.0,46.7992,46.8118,46.6983,46.7046,77500.0
2007-12-12 13:45:00,74.05,74.1,73.94,74.09,17500.0,46.7109,46.7424,46.6415,46.7361,17500.0
2007-12-12 13:50:00,74.07,74.2,74.04,74.09,26700.0,46.7235,46.8055,46.7046,46.7361,26700.0
2007-12-12 13:55:00,74.09,74.22,74.04,74.18,20200.0,46.7361,46.8181,46.7046,46.7929,20200.0
2007-12-12 14:00:00,74.17,74.23,74.05,74.22,32100.0,46.7866,46.8244,46.7109,46.8181,32100.0
2007-12-12 14:05:00,74.23,74.32,74.22,74.26,38800.0,46.8244,46.8812,46.8181,46.8433,38800.0
2007-12-12 14:10:00,74.25,74.29,74.21,74.28,20400.0,46.837,46.8623,46.8118,46.856,20400.0
2007-12-12 14:15:00,74.28,74.4,74.25,74.36,18700.0,46.856,46.9316,46.837,46.9064,18700.0
2007-12-12 14:20:00,74.36,74.36,73.95,74.03,61000.0,46.9064,46.9064,46.6478,46.6983,61000.0
2007-12-12 14:25:00,74.06,74.09,73.89,73.89,34600.0,46.7172,46.7361,46.6099,46.6099,34600.0
2007-12-12 14:30:00,73.9,73.93,73.77,73.92,31100.0,46.6162,46.6352,46.5342,46.6289,31100.0
2007-12-12 14:35:00,73.92,73.96,73.8,73.87,31600.0,46.6289,46.6541,46.5532,46.5973,31600.0
2007-12-12 14:40:00,73.87,74.0,73.8,73.84,38200.0,46.5973,46.6793,46.5532,46.5784,38200.0
2007-12-12 14:45:00,73.86,73.92,73.8,73.9,37500.0,46.591,46.6289,46.5532,46.6162,37500.0
2007-12-12 14:50:00,73.88,74.01,73.88,73.95,36600.0,46.6036,46.6856,46.6036,46.6478,36600.0
2007-12-12 14:55:00,73.97,74.12,73.9,73.91,56000.0,46.6604,46.755,46.6162,46.6226,56000.0
2007-12-12 15:00:00,73.9,73.91,73.62,73.71,152300.0,46.6162,46.6226,46.4396,46.4964,152300.0
2007-12-12 15:05:00,73.7,73.78,73.65,73.65,116900.0,46.4901,46.5406,46.4585,46.4585,116900.0
2007-12-12 15:10:00,73.65,73.65,73.16,73.3,278700.0,46.4585,46.4585,46.1495,46.2378,278700.0
2007-12-12 15:15:00,73.3,73.48,73.22,73.46,157900.0,46.2378,46.3513,46.1873,46.3387,157900.0
2007-12-12 15:20:00,73.46,73.51,73.31,73.31,73200.0,46.3387,46.3702,46.2441,46.2441,73200.0
2007-12-12 15:25:00,73.31,73.56,73.31,73.46,71800.0,46.2441,46.4018,46.2441,46.3387,71800.0
2007-12-12 15:30:00,73.45,73.57,73.29,73.42,153200.0,46.3324,46.4081,46.2315,46.3135,153200.0
2007-12-12 15:35:00,73.42,73.46,73.24,73.34,229000.0,46.3135,46.3387,46.1999,46.263,229000.0
2007-12-12 15:40:00,73.35,73.44,73.26,73.32,196200.0,46.2693,46.3261,46.2125,46.2504,196200.0
2007-12-12 15:45:00,73.32,73.76,73.3,73.67,246000.0,46.2504,46.5279,46.2378,46.4712,246000.0
2007-12-12 15:50:00,73.67,73.97,73.57,73.85,232600.0,46.4712,46.6604,46.4081,46.5847,232600.0
2007-12-12 15:55:00,73.86,73.94,73.79,73.84,208100.0,46.591,46.6415,46.5469,46.5784,208100.0
2007-12-13 09:30:00,73.5,73.76,73.4,73.69,82200.0,46.3639,46.5279,46.3008,46.4838,82200.0
2007-12-13 09:35:00,73.68,73.97,73.65,73.79,79200.0,46.4775,46.6604,46.4585,46.5469,79200.0
2007-12-13 09:40:00,73.71,73.82,73.7,73.81,52600.0,46.4964,46.5658,46.4901,46.5595,52600.0
2007-12-13 09:45:00,73.81,73.85,73.7,73.78,64000.0,46.5595,46.5847,46.4901,46.5406,64000.0
2007-12-13 09:50:00,73.77,74.04,73.71,73.93,84900.0,46.5342,46.7046,46.4964,46.6352,84900.0
2007-12-13 09:55:00,73.93,74.49,73.87,74.46,91200.0,46.6352,46.9884,46.5973,46.9695,91200.0
2007-12-13 10:00:00,74.45,74.51,74.07,74.28,82700.0,46.9632,47.001,46.7235,46.856,82700.0
2007-12-13 10:05:00,74.26,74.4,74.17,74.21,39000.0,46.8433,46.9316,46.7866,46.8118,39000.0
2007-12-13 10:10:00,74.21,74.35,74.07,74.09,67000.0,46.8118,46.9001,46.7235,46.7361,67000.0
2007-12-13 10:15:00,74.1,74.1,73.85,73.88,64600.0,46.7424,46.7424,46.5847,46.6036,64600.0
2007-12-13 10:20:00,73.86,74.19,73.86,74.13,53000.0,46.591,46.7992,46.591,46.7613,53000.0
2007-12-13 10:25:00,74.12,74.2,74.06,74.2,34700.0,46.755,46.8055,46.7172,46.8055,34700.0
2007-12-13 10:30:00,74.2,74.31,74.07,74.1,40600.0,46.8055,46.8749,46.7235,46.7424,40600.0
2007-12-13 10:35:00,74.08,74.14,73.89,73.99,44800.0,46.7298,46.7676,46.6099,46.673,44800.0
2007-12-13 10:40:00,73.99,74.07,73.83,73.96,48900.0,46.673,46.7235,46.5721,46.6541,48900.0
2007-12-13 10:45:00,73.95,73.96,73.84,73.94,37800.0,46.6478,46.6541,46.5784,46.6415,37800.0
2007-12-13 10:50:00,73.94,73.99,73.84,73.84,25600.0,46.6415,46.673,46.5784,46.5784,25600.0
2007-12-13 10:55:00,73.86,73.86,73.6,73.65,93100.0,46.591,46.591,46.427,46.4585,93100.0
2007-12-13 11:00:00,73.63,73.69,73.58,73.63,115700.0,46.4459,46.4838,46.4144,46.4459,115700.0
2007-12-13 11:05:00,73.63,73.67,73.51,73.55,87600.0,46.4459,46.4712,46.3702,46.3955,87600.0
2007-12-13 11:10:00,73.56,73.72,73.54,73.68,43800.0,46.4018,46.5027,46.3892,46.4775,43800.0
2007-12-13 11:15:00,73.69,73.77,73.62,73.64,41000.0,46.4838,46.5342,46.4396,46.4522,41000.0
2007-12-13 11:20:00,73.64,73.66,73.48,73.5,74200.0,46.4522,46.4649,46.3513,46.3639,74200.0
2007-12-13 11:25:00,73.5,73.62,73.46,73.54,33900.0,46.3639,46.4396,46.3387,46.3892,33900.0
2007-12-13 11:30:00,73.54,73.6,73.48,73.55,105700.0,46.3892,46.427,46.3513,46.3955,105700.0
2007-12-13 11:35:00,73.57,73.6,73.5,73.54,30900.0,46.4081,46.427,46.3639,46.3892,30900.0
2007-12-13 11:40:00,73.54,73.6,73.53,73.56,40000.0,46.3892,46.427,46.3829,46.4018,40000.0
2007-12-13 11:45:00,73.55,73.6,73.54,73.56,32700.0,46.3955,46.427,46.3892,46.4018,32700.0
2007-12-13 11:50:00,73.56,73.6,73.52,73.59,29300.0,46.4018,46.427,46.3765,46.4207,29300.0
2007-12-13 11:55:00,73.59,73.61,73.55,73.56,22800.0,46.4207,46.4333,46.3955,46.4018,22800.0
2007-12-13 12:00:00,73.57,73.57,73.4,73.43,41300.0,46.4081,46.4081,46.3008,46.3198,41300.0
2007-12-13 12:05:00,73.45,73.55,73.4,73.44,51700.0,46.3324,46.3955,46.3008,46.3261,51700.0
2007-12-13 12:10:00,73.44,73.48,73.4,73.42,46700.0,46.3261,46.3513,46.3008,46.3135,46700.0
2007-12-13 12:15:00,73.43,73.47,73.4,73.47,40900.0,46.3198,46.345,46.3008,46.345,40900.0
2007-12-13 12:20:00,73.47,73.49,73.4,73.43,23300.0,46.345,46.3576,46.3008,46.3198,23300.0
2007-12-13 12:25:00,73.42,73.44,73.41,73.43,16300.0,46.3135,46.3261,46.3072,46.3198,16300.0
2007-12-13 12:30:00,73.41,73.54,73.4,73.42,45500.0,46.3072,46.3892,46.3008,46.3135,45500.0
2007-12-13 12:35:00,73.43,73.55,73.41,73.49,23900.0,46.3198,46.3955,46.3072,46.3576,23900.0
2007-12-13 12:40:00,73.47,73.49,73.3,73.33,80200.0,46.345,46.3576,46.2378,46.2567,80200.0
2007-12-13 12:45:00,73.32,73.44,73.29,73.36,23000.0,46.2504,46.3261,46.2315,46.2756,23000.0
2007-12-13 12:50:00,73.37,73.47,73.35,73.39,24100.0,46.2819,46.345,46.2693,46.2945,24100.0
2007-12-13 12:55:00,73.39,73.39,73.32,73.34,12900.0,46.2945,46.2945,46.2504,46.263,12900.0
2007-12-13 13:00:00,73.36,73.46,73.36,73.45,29100.0,46.2756,46.3387,46.2756,46.3324,29100.0
2007-12-13 13:05:00,73.45,73.5,73.41,73.5,25800.0,46.3324,46.3639,46.3072,46.3639,25800.0
2007-12-13 13:10:00,73.49,73.5,73.31,73.36,36400.0,46.3576,46.3639,46.2441,46.2756,36400.0
2007-12-13 13:15:00,73.34,73.45,73.31,73.42,38800.0,46.263,46.3324,46.2441,46.3135,38800.0
2007-12-13 13:20:00,73.4,73.43,73.35,73.36,27600.0,46.3008,46.3198,46.2693,46.2756,27600.0
2007-12-13 13:25:00,73.37,73.55,73.37,73.52,51000.0,46.2819,46.3955,46.2819,46.3765,51000.0
2007-12-13 13:30:00,73.53,73.55,73.42,73.46,28300.0,46.3829,46.3955,46.3135,46.3387,28300.0
2007-12-13 13:35:00,73.47,73.53,73.41,73.43,24300.0,46.345,46.3829,46.3072,46.3198,24300.0
2007-12-13 13:40:00,73.42,73.46,73.32,73.43,43600.0,46.3135,46.3387,46.2504,46.3198,43600.0
2007-12-13 13:45:00,73.41,73.5,73.35,73.5,89700.0,46.3072,46.3639,46.2693,46.3639,89700.0
2007-12-13 13:50:00,73.51,73.75,73.5,73.73,47900.0,46.3702,46.5216,46.3639,46.509,47900.0
2007-12-13 13:55:00,73.72,73.77,73.51,73.58,53100.0,46.5027,46.5342,46.3702,46.4144,53100.0
2007-12-13 14:00:00,73.6,73.61,73.4,73.6,78000.0,46.427,46.4333,46.3008,46.427,78000.0
2007-12-13 14:05:00,73.6,73.8,73.58,73.72,55200.0,46.427,46.5532,46.4144,46.5027,55200.0
2007-12-13 14:10:00,73.73,73.77,73.67,73.72,28100.0,46.509,46.5342,46.4712,46.5027,28100.0
2007-12-13 14:15:00,73.74,73.94,73.69,73.92,69100.0,46.5153,46.6415,46.4838,46.6289,69100.0
2007-12-13 14:20:00,73.91,74.06,73.88,73.95,66500.0,46.6226,46.7172,46.6036,46.6478,66500.0
2007-12-13 14:25:00,73.94,73.95,73.81,73.87,31700.0,46.6415,46.6478,46.5595,46.5973,31700.0
2007-12-13 14:30:00,73.88,73.96,73.72,73.73,111900.0,46.6036,46.6541,46.5027,46.509,111900.0
2007-12-13 14:35:00,73.72,73.79,73.68,73.71,30600.0,46.5027,46.5469,46.4775,46.4964,30600.0
2007-12-13 14:40:00,73.73,73.79,73.58,73.63,59000.0,46.509,46.5469,46.4144,46.4459,59000.0
2007-12-13 14:45:00,73.61,73.72,73.49,73.69,62100.0,46.4333,46.5027,46.3576,46.4838,62100.0
2007-12-13 14:50:00,73.67,73.77,73.67,73.75,24100.0,46.4712,46.5342,46.4712,46.5216,24100.0
2007-12-13 14:55:00,73.74,73.74,73.65,73.69,34600.0,46.5153,46.5153,46.4585,46.4838,34600.0
2007-12-13 15:00:00,73.68,73.74,73.65,73.74,53000.0,46.4775,46.5153,46.4585,46.5153,53000.0
2007-12-13 15:05:00,73.74,73.75,73.65,73.65,40600.0,46.5153,46.5216,46.4585,46.4585,40600.0
2007-12-13 15:10:00,73.66,73.68,73.5,73.51,76500.0,46.4649,46.4775,46.3639,46.3702,76500.0
2007-12-13 15:15:00,73.51,73.66,73.43,73.62,76000.0,46.3702,46.4649,46.3198,46.4396,76000.0
2007-12-13 15:20:00,73.62,73.73,73.6,73.61,49900.0,46.4396,46.509,46.427,46.4333,49900.0
2007-12-13 15:25:00,73.62,73.9,73.61,73.85,155500.0,46.4396,46.6162,46.4333,46.5847,155500.0
2007-12-13 15:30:00,73.84,73.99,73.8,73.96,102900.0,46.5784,46.673,46.5532,46.6541,102900.0
2007-12-13 15:35:00,73.97,73.99,73.8,73.86,58400.0,46.6604,46.673,46.5532,46.591,58400.0
2007-12-13 15:40:00,73.87,73.98,73.84,73.94,89400.0,46.5973,46.6667,46.5784,46.6415,89400.0
2007-12-13 15:45:00,73.95,74.17,73.93,73.99,123000.0,46.6478,46.7866,46.6352,46.673,123000.0
2007-12-13 15:50:00,73.99,74.16,73.88,74.09,120300.0,46.673,46.7803,46.6036,46.7361,120300.0
2007-12-13 15:55:00,74.08,74.22,74.04,74.14,133900.0,46.7298,46.8181,46.7046,46.7676,133900.0
2007-12-14 09:30:00,73.54,74.02,73.42,73.84,110200.0,46.3892,46.6919,46.3135,46.5784,110200.0
2007-12-14 09:35:00,73.85,74.01,73.79,73.9,36700.0,46.5847,46.6856,46.5469,46.6162,36700.0
2007-12-14 09:40:00,73.9,73.95,73.78,73.93,31600.0,46.6162,46.6478,46.5406,46.6352,31600.0
2007-12-14 09:45:00,73.9,74.1,73.87,74.09,63400.0,46.6162,46.7424,46.5973,46.7361,63400.0
2007-12-14 09:50:00,74.09,74.2,74.05,74.08,39400.0,46.7361,46.8055,46.7109,46.7298,39400.0
2007-12-14 09:55:00,74.07,74.14,74.02,74.09,36800.0,46.7235,46.7676,46.6919,46.7361,36800.0
2007-12-14 10:00:00,74.09,74.29,74.07,74.28,34700.0,46.7361,46.8623,46.7235,46.856,34700.0
2007-12-14 10:05:00,74.3,74.41,74.28,74.4,50900.0,46.8686,46.938,46.856,46.9316,50900.0
2007-12-14 10:10:00,74.41,74.52,74.37,74.46,69500.0,46.938,47.0073,46.9127,46.9695,69500.0
2007-12-14 10:15:00,74.44,74.5,74.38,74.45,46200.0,46.9569,46.9947,46.919,46.9632,46200.0
2007-12-14 10:20:00,74.46,74.48,74.32,74.33,20700.0,46.9695,46.9821,46.8812,46.8875,20700.0
2007-12-14 10:25:00,74.32,74.48,74.23,74.41,24900.0,46.8812,46.9821,46.8244,46.938,24900.0
2007-12-14 10:30:00,74.39,74.39,74.19,74.22,27300.0,46.9253,46.9253,46.7992,46.8181,27300.0
2007-12-14 10:35:00,74.22,74.31,74.21,74.27,16500.0,46.8181,46.8749,46.8118,46.8496,16500.0
2007-12-14 10:40:00,74.27,74.36,74.18,74.21,60200.0,46.8496,46.9064,46.7929,46.8118,60200.0
2007-12-14 10:45:00,74.22,74.41,74.12,74.41,55800.0,46.8181,46.938,46.755,46.938,55800.0
2007-12-14 10:50:00,74.42,74.46,74.24,74.29,34900.0,46.9443,46.9695,46.8307,46.8623,34900.0
2007-12-14 10:55:00,74.26,74.36,74.2,74.33,34100.0,46.8433,46.9064,46.8055,46.8875,34100.0
2007-12-14 11:00:00,74.33,74.38,74.01,74.06,37800.0,46.8875,46.919,46.6856,46.7172,37800.0
2007-12-14 11:05:00,74.06,74.12,73.99,74.0,31800.0,46.7172,46.755,46.673,46.6793,31800.0
2007-12-14 11:10:00,74.0,74.14,74.0,74.01,21100.0,46.6793,46.7676,46.6793,46.6856,21100.0
2007-12-14 11:15:00,74.03,74.06,73.89,73.9,24900.0,46.6983,46.7172,46.6099,46.6162,24900.0
2007-12-14 11:20:00,73.91,73.92,73.79,73.9,73400.0,46.6226,46.6289,46.5469,46.6162,73400.0
2007-12-14 11:25:00,73.9,73.92,73.84,73.9,82400.0,46.6162,46.6289,46.5784,46.6162,82400.0
2007-12-14 11:30:00,73.9,73.91,73.82,73.83,133700.0,46.6162,46.6226,46.5658,46.5721,133700.0
2007-12-14 11:35:00,73.84,73.85,73.78,73.8,27200.0,46.5784,46.5847,46.5406,46.5532,27200.0
2007-12-14 11:40:00,73.8,73.85,73.78,73.82,58700.0,46.5532,46.5847,46.5406,46.5658,58700.0
2007-12-14 11:45:00,73.81,73.81,73.7,73.73,57900.0,46.5595,46.5595,46.4901,46.509,57900.0
2007-12-14 11:50:00,73.73,73.85,73.72,73.79,52600.0,46.509,46.5847,46.5027,46.5469,52600.0
2007-12-14 11:55:00,73.8,73.8,73.7,73.75,69800.0,46.5532,46.5532,46.4901,46.5216,69800.0
2007-12-14 12:00:00,73.74,73.78,73.7,73.72,46300.0,46.5153,46.5406,46.4901,46.5027,46300.0
2007-12-14 12:05:00,73.71,73.71,73.62,73.69,72200.0,46.4964,46.4964,46.4396,46.4838,72200.0
2007-12-14 12:10:00,73.7,73.83,73.68,73.83,23700.0,46.4901,46.5721,46.4775,46.5721,23700.0
2007-12-14 12:15:00,73.82,73.86,73.76,73.78,41600.0,46.5658,46.591,46.5279,46.5406,41600.0
2007-12-14 12:20:00,73.75,73.78,73.74,73.75,17900.0,46.5216,46.5406,46.5153,46.5216,17900.0
2007-12-14 12:25:00,73.75,73.76,73.65,73.74,27900.0,46.5216,46.5279,46.4585,46.5153,27900.0
2007-12-14 12:30:00,73.74,73.75,73.68,73.71,35100.0,46.5153,46.5216,46.4775,46.4964,35100.0
2007-12-14 12:35:00,73.72,73.72,73.65,73.7,47700.0,46.5027,46.5027,46.4585,46.4901,47700.0
2007-12-14 12:40:00,73.69,73.71,73.64,73.7,69900.0,46.4838,46.4964,46.4522,46.4901,69900.0
2007-12-14 12:45:00,73.7,73.79,73.69,73.78,41800.0,46.4901,46.5469,46.4838,46.5406,41800.0
2007-12-14 12:50:00,73.8,73.94,73.79,73.83,37200.0,46.5532,46.6415,46.5469,46.5721,37200.0
2007-12-14 12:55:00,73.84,73.91,73.8,73.83,30800.0,46.5784,46.6226,46.5532,46.5721,30800.0
2007-12-14 13:00:00,73.83,73.88,73.8,73.86,27200.0,46.5721,46.6036,46.5532,46.591,27200.0
2007-12-14 13:05:00,73.86,73.87,73.82,73.85,19800.0,46.591,46.5973,46.5658,46.5847,19800.0
2007-12-14 13:10:00,73.85,73.9,73.84,73.86,31500.0,46.5847,46.6162,46.5784,46.591,31500.0
2007-12-14 13:15:00,73.85,73.87,73.66,73.7,26900.0,46.5847,46.5973,46.4649,46.4901,26900.0
2007-12-14 13:20:00,73.71,73.76,73.68,73.74,13800.0,46.4964,46.5279,46.4775,46.5153,13800.0
2007-12-14 13:25:00,73.75,73.88,73.73,73.76,23200.0,46.5216,46.6036,46.509,46.5279,23200.0
2007-12-14 13:30:00,73.75,73.8,73.68,73.72,25500.0,46.5216,46.5532,46.4775,46.5027,25500.0
2007-12-14 13:35:00,73.74,73.81,73.69,73.79,13900.0,46.5153,46.5595,46.4838,46.5469,13900.0
2007-12-14 13:40:00,73.8,73.8,73.72,73.76,38500.0,46.5532,46.5532,46.5027,46.5279,38500.0
2007-12-14 13:45:00,73.74,73.76,73.66,73.72,35700.0,46.5153,46.5279,46.4649,46.5027,35700.0
2007-12-14 13:50:00,73.73,73.75,73.65,73.7,46000.0,46.509,46.5216,46.4585,46.4901,46000.0
2007-12-14 13:55:00,73.7,73.78,73.66,73.72,28400.0,46.4901,46.5406,46.4649,46.5027,28400.0
2007-12-14 14:00:00,73.73,73.73,73.6,73.64,36300.0,46.509,46.509,46.427,46.4522,36300.0
2007-12-14 14:05:00,73.64,73.72,73.61,73.71,25200.0,46.4522,46.5027,46.4333,46.4964,25200.0
2007-12-14 14:10:00,73.72,73.79,73.69,73.75,30000.0,46.5027,46.5469,46.4838,46.5216,30000.0
2007-12-14 14:15:00,73.75,73.75,73.69,73.7,17600.0,46.5216,46.5216,46.4838,46.4901,17600.0
2007-12-14 14:20:00,73.71,73.76,73.68,73.7,15600.0,46.4964,46.5279,46.4775,46.4901,15600.0
2007-12-14 14:25:00,73.72,73.79,73.69,73.71,23600.0,46.5027,46.5469,46.4838,46.4964,23600.0
2007-12-14 14:30:00,73.72,73.77,73.68,73.71,14800.0,46.5027,46.5342,46.4775,46.4964,14800.0
2007-12-14 14:35:00,73.72,73.77,73.7,73.75,21300.0,46.5027,46.5342,46.4901,46.5216,21300.0
2007-12-14 14:40:00,73.74,73.79,73.63,73.71,28100.0,46.5153,46.5469,46.4459,46.4964,28100.0
2007-12-14 14:45:00,73.71,73.75,73.62,73.66,29700.0,46.4964,46.5216,46.4396,46.4649,29700.0
2007-12-14 14:50:00,73.65,73.68,73.6,73.64,53000.0,46.4585,46.4775,46.427,46.4522,53000.0
2007-12-14 14:55:00,73.66,73.67,73.5,73.5,123800.0,46.4649,46.4712,46.3639,46.3639,123800.0
2007-12-14 15:00:00,73.5,73.54,73.36,73.41,55400.0,46.3639,46.3892,46.2756,46.3072,55400.0
2007-12-14 15:05:00,73.4,73.59,73.39,73.58,53100.0,46.3008,46.4207,46.2945,46.4144,53100.0
2007-12-14 15:10:00,73.58,73.66,73.51,73.65,34300.0,46.4144,46.4649,46.3702,46.4585,34300.0
2007-12-14 15:15:00,73.65,73.65,73.41,73.42,50300.0,46.4585,46.4585,46.3072,46.3135,50300.0
2007-12-14 15:20:00,73.41,73.5,73.4,73.47,59900.0,46.3072,46.3639,46.3008,46.345,59900.0
2007-12-14 15:25:00,73.46,73.47,73.4,73.46,51100.0,46.3387,46.345,46.3008,46.3387,51100.0
2007-12-14 15:30:00,73.46,73.56,73.43,73.51,67200.0,46.3387,46.4018,46.3198,46.3702,67200.0
2007-12-14 15:35:00,73.51,73.62,73.48,73.5,98800.0,46.3702,46.4396,46.3513,46.3639,98800.0
2007-12-14 15:40:00,73.49,73.49,73.31,73.35,126000.0,46.3576,46.3576,46.2441,46.2693,126000.0
2007-12-14 15:45:00,73.38,73.47,73.37,73.43,100200.0,46.2882,46.345,46.2819,46.3198,100200.0
2007-12-14 15:50:00,73.44,73.48,73.3,73.35,87800.0,46.3261,46.3513,46.2378,46.2693,87800.0
2007-12-14 15:55:00,73.36,73.45,73.31,73.31,125900.0,46.2756,46.3324,46.2441,46.2441,125900.0
2007-12-17 09:30:00,72.0,72.1,71.68,71.98,273300.0,45.4177,45.4808,45.2159,45.4051,273300.0
2007-12-17 09:35:00,71.99,72.15,71.72,71.91,362300.0,45.4114,45.5123,45.2411,45.361,362300.0
2007-12-17 09:40:00,71.94,72.02,71.9,71.93,154800.0,45.3799,45.4303,45.3546,45.3736,154800.0
2007-12-17 09:45:00,71.93,71.98,71.75,71.81,223300.0,45.3736,45.4051,45.26,45.2979,223300.0
2007-12-17 09:50:00,71.82,71.95,71.81,71.9,126100.0,45.3042,45.3862,45.2979,45.3546,126100.0
2007-12-17 09:55:00,71.91,72.0,71.9,71.96,169500.0,45.361,45.4177,45.3546,45.3925,169500.0
2007-12-17 10:00:00,71.97,72.0,71.9,71.93,129800.0,45.3988,45.4177,45.3546,45.3736,129800.0
2007-12-17 10:05:00,71.93,72.0,71.88,71.9,215600.0,45.3736,45.4177,45.342,45.3546,215600.0
2007-12-17 10:10:00,71.91,71.93,71.75,71.81,158700.0,45.361,45.3736,45.26,45.2979,158700.0
2007-12-17 10:15:00,71.81,72.08,71.8,71.91,158500.0,45.2979,45.4682,45.2916,45.361,158500.0
2007-12-17 10:20:00,71.91,72.04,71.86,71.98,424100.0,45.361,45.443,45.3294,45.4051,424100.0
2007-12-17 10:25:00,71.98,72.07,71.9,71.93,121100.0,45.4051,45.4619,45.3546,45.3736,121100.0
2007-12-17 10:30:00,71.92,72.06,71.82,71.96,161800.0,45.3673,45.4556,45.3042,45.3925,161800.0
2007-12-17 10:35:00,71.96,72.1,71.95,72.05,123200.0,45.3925,45.4808,45.3862,45.4493,123200.0
2007-12-17 10:40:00,72.05,72.07,71.85,71.92,137800.0,45.4493,45.4619,45.3231,45.3673,137800.0
2007-12-17 10:45:00,71.92,71.99,71.9,71.91,144200.0,45.3673,45.4114,45.3546,45.361,144200.0
2007-12-17 10:50:00,71.91,71.92,71.7,71.7,175700.0,45.361,45.3673,45.2285,45.2285,175700.0
2007-12-17 10:55:00,71.71,71.81,71.7,71.79,123200.0,45.2348,45.2979,45.2285,45.2853,123200.0
2007-12-17 11:00:00,71.79,71.84,71.65,71.66,193100.0,45.2853,45.3168,45.1969,45.2033,193100.0
2007-12-17 11:05:00,71.68,71.75,71.67,71.71,113600.0,45.2159,45.26,45.2096,45.2348,113600.0
2007-12-17 11:10:00,71.71,71.75,71.7,71.71,68800.0,45.2348,45.26,45.2285,45.2348,68800.0
2007-12-17 11:15:00,71.71,71.84,71.7,71.78,50800.0,45.2348,45.3168,45.2285,45.2789,50800.0
2007-12-17 11:20:00,71.77,71.78,71.7,71.74,43300.0,45.2726,45.2789,45.2285,45.2537,43300.0
2007-12-17 11:25:00,71.74,71.77,71.7,71.7,78200.0,45.2537,45.2726,45.2285,45.2285,78200.0
2007-12-17 11:30:00,71.71,71.71,71.58,71.61,147900.0,45.2348,45.2348,45.1528,45.1717,147900.0
2007-12-17 11:35:00,71.61,71.62,71.6,71.6,90500.0,45.1717,45.178,45.1654,45.1654,90500.0
2007-12-17 11:40:00,71.6,71.69,71.6,71.62,72400.0,45.1654,45.2222,45.1654,45.178,72400.0
2007-12-17 11:45:00,71.6,71.65,71.48,71.48,168100.0,45.1654,45.1969,45.0897,45.0897,168100.0
2007-12-17 11:50:00,71.48,71.48,71.35,71.39,151300.0,45.0897,45.0897,45.0077,45.0329,151300.0
2007-12-17 11:55:00,71.4,71.53,71.35,71.5,64200.0,45.0392,45.1212,45.0077,45.1023,64200.0
2007-12-17 12:00:00,71.5,71.63,71.43,71.43,60300.0,45.1023,45.1843,45.0582,45.0582,60300.0
2007-12-17 12:05:00,71.43,71.46,71.4,71.43,55800.0,45.0582,45.0771,45.0392,45.0582,55800.0
2007-12-17 12:10:00,71.43,71.44,71.4,71.41,22000.0,45.0582,45.0645,45.0392,45.0456,22000.0
2007-12-17 12:15:00,71.43,71.44,71.31,71.35,115300.0,45.0582,45.0645,44.9825,45.0077,115300.0
2007-12-17 12:20:00,71.38,71.49,71.36,71.49,39800.0,45.0266,45.096,45.014,45.096,39800.0
2007-12-17 12:25:00,71.47,71.54,71.47,71.52,34100.0,45.0834,45.1276,45.0834,45.1149,34100.0
2007-12-17 12:30:00,71.52,71.59,71.51,71.53,40100.0,45.1149,45.1591,45.1086,45.1212,40100.0
2007-12-17 12:35:00,71.53,71.54,71.44,71.5,62600.0,45.1212,45.1276,45.0645,45.1023,62600.0
2007-12-17 12:40:00,71.5,71.52,71.5,71.51,86300.0,45.1023,45.1149,45.1023,45.1086,86300.0
2007-12-17 12:45:00,71.5,71.54,71.5,71.53,40300.0,45.1023,45.1276,45.1023,45.1212,40300.0
2007-12-17 12:50:00,71.53,71.53,71.35,71.49,160600.0,45.1212,45.1212,45.0077,45.096,160600.0
2007-12-17 12:55:00,71.49,71.59,71.48,71.58,30300.0,45.096,45.1591,45.0897,45.1528,30300.0
2007-12-17 13:00:00,71.57,71.6,71.46,71.47,39900.0,45.1465,45.1654,45.0771,45.0834,39900.0
2007-12-17 13:05:00,71.46,71.46,71.25,71.32,63900.0,45.0771,45.0771,44.9446,44.9888,63900.0
2007-12-17 13:10:00,71.32,71.33,71.15,71.25,77600.0,44.9888,44.9951,44.8815,44.9446,77600.0
2007-12-17 13:15:00,71.25,71.28,71.1,71.15,106300.0,44.9446,44.9635,44.85,44.8815,106300.0
2007-12-17 13:20:00,71.15,71.26,71.1,71.12,62100.0,44.8815,44.9509,44.85,44.8626,62100.0
2007-12-17 13:25:00,71.12,71.16,71.1,71.11,52000.0,44.8626,44.8879,44.85,44.8563,52000.0
2007-12-17 13:30:00,71.13,71.14,71.1,71.11,35100.0,44.8689,44.8752,44.85,44.8563,35100.0
2007-12-17 13:35:00,71.12,71.15,71.05,71.05,157100.0,44.8626,44.8815,44.8185,44.8185,157100.0
2007-12-17 13:40:00,71.05,71.11,71.02,71.05,80800.0,44.8185,44.8563,44.7995,44.8185,80800.0
2007-12-17 13:45:00,71.06,71.08,71.0,71.01,67400.0,44.8248,44.8374,44.7869,44.7932,67400.0
2007-12-17 13:50:00,71.01,71.08,71.0,71.07,79100.0,44.7932,44.8374,44.7869,44.8311,79100.0
2007-12-17 13:55:00,71.07,71.18,71.02,71.05,74200.0,44.8311,44.9005,44.7995,44.8185,74200.0
2007-12-17 14:00:00,71.06,71.09,70.91,71.05,93500.0,44.8248,44.8437,44.7302,44.8185,93500.0
2007-12-17 14:05:00,71.05,71.13,70.95,71.11,41600.0,44.8185,44.8689,44.7554,44.8563,41600.0
2007-12-17 14:10:00,71.1,71.14,71.03,71.06,31300.0,44.85,44.8752,44.8058,44.8248,31300.0
2007-12-17 14:15:00,71.06,71.09,70.99,70.99,33600.0,44.8248,44.8437,44.7806,44.7806,33600.0
2007-12-17 14:20:00,71.0,71.19,70.99,71.17,56000.0,44.7869,44.9068,44.7806,44.8942,56000.0
2007-12-17 14:25:00,71.16,71.3,71.14,71.3,56500.0,44.8879,44.9762,44.8752,44.9762,56500.0
2007-12-17 14:30:00,71.3,71.48,71.3,71.39,88600.0,44.9762,45.0897,44.9762,45.0329,88600.0
2007-12-17 14:35:00,71.39,71.45,71.36,71.42,89300.0,45.0329,45.0708,45.014,45.0519,89300.0
2007-12-17 14:40:00,71.42,71.44,71.06,71.08,66800.0,45.0519,45.0645,44.8248,44.8374,66800.0
2007-12-17 14:45:00,71.08,71.16,71.05,71.08,30600.0,44.8374,44.8879,44.8185,44.8374,30600.0
2007-12-17 14:50:00,71.09,71.14,71.05,71.12,37800.0,44.8437,44.8752,44.8185,44.8626,37800.0
2007-12-17 14:55:00,71.11,71.12,71.02,71.07,44600.0,44.8563,44.8626,44.7995,44.8311,44600.0
2007-12-17 15:00:00,71.09,71.19,71.04,71.06,88100.0,44.8437,44.9068,44.8122,44.8248,88100.0
2007-12-17 15:05:00,71.04,71.1,70.92,70.95,147600.0,44.8122,44.85,44.7365,44.7554,147600.0
2007-12-17 15:10:00,70.96,71.14,70.94,71.07,142000.0,44.7617,44.8752,44.7491,44.8311,142000.0
2007-12-17 15:15:00,71.07,71.22,71.07,71.16,139500.0,44.8311,44.9257,44.8311,44.8879,139500.0
2007-12-17 15:20:00,71.17,71.24,71.09,71.2,125500.0,44.8942,44.9383,44.8437,44.9131,125500.0
2007-12-17 15:25:00,71.2,71.21,71.1,71.1,86900.0,44.9131,44.9194,44.85,44.85,86900.0
2007-12-17 15:30:00,71.1,71.21,71.1,71.18,89200.0,44.85,44.9194,44.85,44.9005,89200.0
2007-12-17 15:35:00,71.18,71.29,71.17,71.19,145800.0,44.9005,44.9699,44.8942,44.9068,145800.0
2007-12-17 15:40:00,71.19,71.32,71.18,71.26,180700.0,44.9068,44.9888,44.9005,44.9509,180700.0
2007-12-17 15:45:00,71.26,71.32,71.16,71.18,194700.0,44.9509,44.9888,44.8879,44.9005,194700.0
2007-12-17 15:50:00,71.18,71.18,70.94,71.14,236300.0,44.9005,44.9005,44.7491,44.8752,236300.0
2007-12-17 15:55:00,71.14,71.19,71.03,71.08,238600.0,44.8752,44.9068,44.8058,44.8374,238600.0
2007-12-18 09:30:00,71.53,71.95,71.28,71.95,213900.0,45.1212,45.3862,44.9635,45.3862,213900.0
2007-12-18 09:35:00,71.93,71.97,71.61,71.8,72600.0,45.3736,45.3988,45.1717,45.2916,72600.0
2007-12-18 09:40:00,71.8,71.84,71.51,71.68,173200.0,45.2916,45.3168,45.1086,45.2159,173200.0
2007-12-18 09:45:00,71.7,71.86,71.65,71.75,145800.0,45.2285,45.3294,45.1969,45.26,145800.0
2007-12-18 09:50:00,71.74,71.84,71.7,71.81,64500.0,45.2537,45.3168,45.2285,45.2979,64500.0
2007-12-18 09:55:00,71.82,71.82,71.7,71.74,144200.0,45.3042,45.3042,45.2285,45.2537,144200.0
2007-12-18 10:00:00,71.75,71.8,71.69,71.7,79500.0,45.26,45.2916,45.2222,45.2285,79500.0
2007-12-18 10:05:00,71.7,71.71,71.16,71.33,193700.0,45.2285,45.2348,44.8879,44.9951,193700.0
2007-12-18 10:10:00,71.33,71.35,71.0,71.13,241200.0,44.9951,45.0077,44.7869,44.8689,241200.0
2007-12-18 10:15:00,71.13,71.21,71.08,71.15,67300.0,44.8689,44.9194,44.8374,44.8815,67300.0
2007-12-18 10:20:00,71.16,71.33,71.15,71.33,56100.0,44.8879,44.9951,44.8815,44.9951,56100.0
2007-12-18 10:25:00,71.32,71.35,71.18,71.24,75400.0,44.9888,45.0077,44.9005,44.9383,75400.0
2007-12-18 10:30:00,71.24,71.26,71.18,71.19,108000.0,44.9383,44.9509,44.9005,44.9068,108000.0
2007-12-18 10:35:00,71.17,71.17,71.01,71.11,135700.0,44.8942,44.8942,44.7932,44.8563,135700.0
2007-12-18 10:40:00,71.11,71.15,70.81,70.98,215300.0,44.8563,44.8815,44.6671,44.7743,215300.0
2007-12-18 10:45:00,70.96,70.98,70.62,70.73,107800.0,44.7617,44.7743,44.5472,44.6166,107800.0
2007-12-18 10:50:00,70.71,70.95,70.67,70.89,68800.0,44.604,44.7554,44.5788,44.7175,68800.0
2007-12-18 10:55:00,70.88,70.88,70.74,70.78,77600.0,44.7112,44.7112,44.6229,44.6481,77600.0
2007-12-18 11:00:00,70.77,70.88,70.67,70.8,80100.0,44.6418,44.7112,44.5788,44.6608,80100.0
2007-12-18 11:05:00,70.8,71.05,70.78,71.01,183000.0,44.6608,44.8185,44.6481,44.7932,183000.0
2007-12-18 11:10:00,71.0,71.05,70.95,70.98,92900.0,44.7869,44.8185,44.7554,44.7743,92900.0
2007-12-18 11:15:00,70.98,71.04,70.92,70.99,79900.0,44.7743,44.8122,44.7365,44.7806,79900.0
2007-12-18 11:20:00,70.98,71.06,70.9,70.9,64300.0,44.7743,44.8248,44.7238,44.7238,64300.0
2007-12-18 11:25:00,70.91,71.01,70.81,70.92,211600.0,44.7302,44.7932,44.6671,44.7365,211600.0
2007-12-18 11:30:00,70.91,70.93,70.74,70.87,51200.0,44.7302,44.7428,44.6229,44.7049,51200.0
2007-12-18 11:35:00,70.86,71.01,70.85,71.01,70100.0,44.6986,44.7932,44.6923,44.7932,70100.0
2007-12-18 11:40:00,71.0,71.06,70.97,70.98,38000.0,44.7869,44.8248,44.768,44.7743,38000.0
2007-12-18 11:45:00,70.98,71.0,70.72,70.72,82400.0,44.7743,44.7869,44.6103,44.6103,82400.0
2007-12-18 11:50:00,70.71,70.78,70.56,70.63,245100.0,44.604,44.6481,44.5094,44.5535,245100.0
2007-12-18 11:55:00,70.63,70.71,70.45,70.55,91700.0,44.5535,44.604,44.44,44.5031,91700.0
2007-12-18 12:00:00,70.54,70.54,70.24,70.32,200100.0,44.4968,44.4968,44.3075,44.358,200100.0
2007-12-18 12:05:00,70.33,70.38,70.25,70.28,74100.0,44.3643,44.3958,44.3138,44.3327,74100.0
2007-12-18 12:10:00,70.27,70.29,70.08,70.19,204800.0,44.3264,44.3391,44.2066,44.276,204800.0
2007-12-18 12:15:00,70.19,70.4,70.12,70.32,117800.0,44.276,44.4084,44.2318,44.358,117800.0
2007-12-18 12:20:00,70.32,70.33,70.16,70.31,90400.0,44.358,44.3643,44.257,44.3517,90400.0
2007-12-18 12:25:00,70.3,70.44,70.3,70.35,42700.0,44.3454,44.4337,44.3454,44.3769,42700.0
2007-12-18 12:30:00,70.34,70.37,70.12,70.17,41900.0,44.3706,44.3895,44.2318,44.2634,41900.0
2007-12-18 12:35:00,70.18,70.18,70.08,70.08,32500.0,44.2697,44.2697,44.2066,44.2066,32500.0
2007-12-18 12:40:00,70.07,70.21,70.07,70.21,37000.0,44.2003,44.2886,44.2003,44.2886,37000.0
2007-12-18 12:45:00,70.21,70.4,70.21,70.35,44800.0,44.2886,44.4084,44.2886,44.3769,44800.0
2007-12-18 12:50:00,70.33,70.36,70.24,70.27,30600.0,44.3643,44.3832,44.3075,44.3264,30600.0
2007-12-18 12:55:00,70.27,70.29,70.24,70.26,23900.0,44.3264,44.3391,44.3075,44.3201,23900.0
2007-12-18 13:00:00,70.24,70.25,70.12,70.17,26600.0,44.3075,44.3138,44.2318,44.2634,26600.0
2007-12-18 13:05:00,70.17,70.27,70.17,70.26,21700.0,44.2634,44.3264,44.2634,44.3201,21700.0
2007-12-18 13:10:00,70.24,70.31,70.24,70.26,22500.0,44.3075,44.3517,44.3075,44.3201,22500.0
2007-12-18 13:15:00,70.26,70.33,70.23,70.32,37000.0,44.3201,44.3643,44.3012,44.358,37000.0
2007-12-18 13:20:00,70.33,70.71,70.31,70.69,174000.0,44.3643,44.604,44.3517,44.5914,174000.0
2007-12-18 13:25:00,70.68,70.92,70.67,70.85,175700.0,44.5851,44.7365,44.5788,44.6923,175700.0
2007-12-18 13:30:00,70.85,70.93,70.67,70.77,101800.0,44.6923,44.7428,44.5788,44.6418,101800.0
2007-12-18 13:35:00,70.8,70.83,70.69,70.83,33900.0,44.6608,44.6797,44.5914,44.6797,33900.0
2007-12-18 13:40:00,70.82,70.92,70.79,70.79,60100.0,44.6734,44.7365,44.6545,44.6545,60100.0
2007-12-18 13:45:00,70.78,70.92,70.77,70.89,29800.0,44.6481,44.7365,44.6418,44.7175,29800.0
2007-12-18 13:50:00,70.88,70.9,70.74,70.74,24000.0,44.7112,44.7238,44.6229,44.6229,24000.0
2007-12-18 13:55:00,70.74,70.79,70.69,70.72,29500.0,44.6229,44.6545,44.5914,44.6103,29500.0
2007-12-18 14:00:00,70.71,70.9,70.71,70.84,42700.0,44.604,44.7238,44.604,44.686,42700.0
2007-12-18 14:05:00,70.84,71.01,70.73,70.99,60400.0,44.686,44.7932,44.6166,44.7806,60400.0
2007-12-18 14:10:00,70.99,71.14,70.99,71.06,78400.0,44.7806,44.8752,44.7806,44.8248,78400.0
2007-12-18 14:15:00,71.06,71.28,71.01,71.24,61700.0,44.8248,44.9635,44.7932,44.9383,61700.0
2007-12-18 14:20:00,71.23,71.23,71.12,71.15,69800.0,44.932,44.932,44.8626,44.8815,69800.0
2007-12-18 14:25:00,71.15,71.19,71.1,71.16,29800.0,44.8815,44.9068,44.85,44.8879,29800.0
2007-12-18 14:30:00,71.16,71.25,71.16,71.25,76100.0,44.8879,44.9446,44.8879,44.9446,76100.0
2007-12-18 14:35:00,71.23,71.25,71.16,71.17,48000.0,44.932,44.9446,44.8879,44.8942,48000.0
2007-12-18 14:40:00,71.17,71.19,71.0,71.02,65600.0,44.8942,44.9068,44.7869,44.7995,65600.0
2007-12-18 14:45:00,71.04,71.09,70.92,71.09,54500.0,44.8122,44.8437,44.7365,44.8437,54500.0
2007-12-18 14:50:00,71.09,71.11,70.95,70.95,48300.0,44.8437,44.8563,44.7554,44.7554,48300.0
2007-12-18 14:55:00,70.96,71.08,70.92,71.06,46600.0,44.7617,44.8374,44.7365,44.8248,46600.0
2007-12-18 15:00:00,71.05,71.15,71.02,71.12,37300.0,44.8185,44.8815,44.7995,44.8626,37300.0
2007-12-18 15:05:00,71.13,71.21,71.05,71.05,56500.0,44.8689,44.9194,44.8185,44.8185,56500.0
2007-12-18 15:10:00,71.04,71.09,70.87,70.9,64600.0,44.8122,44.8437,44.7049,44.7238,64600.0
2007-12-18 15:15:00,70.9,71.12,70.9,71.06,85900.0,44.7238,44.8626,44.7238,44.8248,85900.0
2007-12-18 15:20:00,71.06,71.1,70.92,70.95,52200.0,44.8248,44.85,44.7365,44.7554,52200.0
2007-12-18 15:25:00,70.95,71.05,70.86,70.99,139800.0,44.7554,44.8185,44.6986,44.7806,139800.0
2007-12-18 15:30:00,70.98,71.12,70.96,70.99,67400.0,44.7743,44.8626,44.7617,44.7806,67400.0
2007-12-18 15:35:00,70.99,71.21,70.99,71.14,103600.0,44.7806,44.9194,44.7806,44.8752,103600.0
2007-12-18 15:40:00,71.14,71.2,71.02,71.12,79800.0,44.8752,44.9131,44.7995,44.8626,79800.0
2007-12-18 15:45:00,71.13,71.14,71.0,71.02,110800.0,44.8689,44.8752,44.7869,44.7995,110800.0
2007-12-18 15:50:00,71.01,71.07,70.94,71.03,112200.0,44.7932,44.8311,44.7491,44.8058,112200.0
2007-12-18 15:55:00,71.02,71.07,70.92,70.92,158100.0,44.7995,44.8311,44.7365,44.7365,158100.0
2007-12-19 09:30:00,70.92,71.39,70.79,71.25,102800.0,44.7365,45.0329,44.6545,44.9446,102800.0
2007-12-19 09:35:00,71.22,71.26,70.99,71.01,116900.0,44.9257,44.9509,44.7806,44.7932,116900.0
2007-12-19 09:40:00,71.0,71.39,71.0,71.28,63900.0,44.7869,45.0329,44.7869,44.9635,63900.0
2007-12-19 09:45:00,71.3,71.42,71.25,71.32,88700.0,44.9762,45.0519,44.9446,44.9888,88700.0
2007-12-19 09:50:00,71.34,71.67,71.25,71.63,210100.0,45.0014,45.2096,44.9446,45.1843,210100.0
2007-12-19 09:55:00,71.62,71.68,71.26,71.36,63000.0,45.178,45.2159,44.9509,45.014,63000.0
2007-12-19 10:00:00,71.4,71.41,71.09,71.26,101500.0,45.0392,45.0456,44.8437,44.9509,101500.0
2007-12-19 10:05:00,71.29,71.52,71.25,71.52,43500.0,44.9699,45.1149,44.9446,45.1149,43500.0
2007-12-19 10:10:00,71.52,71.52,71.35,71.37,50600.0,45.1149,45.1149,45.0077,45.0203,50600.0
2007-12-19 10:15:00,71.4,71.4,71.21,71.26,31300.0,45.0392,45.0392,44.9194,44.9509,31300.0
2007-12-19 10:20:00,71.29,71.38,71.26,71.37,25100.0,44.9699,45.0266,44.9509,45.0203,25100.0
2007-12-19 10:25:00,71.36,71.37,71.15,71.22,34100.0,45.014,45.0203,44.8815,44.9257,34100.0
2007-12-19 10:30:00,71.2,71.28,71.2,71.26,39500.0,44.9131,44.9635,44.9131,44.9509,39500.0
2007-12-19 10:35:00,71.25,71.3,71.22,71.25,28800.0,44.9446,44.9762,44.9257,44.9446,28800.0
2007-12-19 10:40:00,71.25,71.32,71.21,71.31,29300.0,44.9446,44.9888,44.9194,44.9825,29300.0
2007-12-19 10:45:00,71.32,71.34,71.2,71.2,49300.0,44.9888,45.0014,44.9131,44.9131,49300.0
2007-12-19 10:50:00,71.21,71.23,71.1,71.12,65900.0,44.9194,44.932,44.85,44.8626,65900.0
2007-12-19 10:55:00,71.1,71.14,71.0,71.12,44800.0,44.85,44.8752,44.7869,44.8626,44800.0
2007-12-19 11:00:00,71.11,71.24,71.1,71.23,30700.0,44.8563,44.9383,44.85,44.932,30700.0
2007-12-19 11:05:00,71.23,71.29,71.13,71.25,34600.0,44.932,44.9699,44.8689,44.9446,34600.0
2007-12-19 11:10:00,71.24,71.27,71.11,71.13,28500.0,44.9383,44.9572,44.8563,44.8689,28500.0
2007-12-19 11:15:00,71.12,71.16,71.05,71.07,103700.0,44.8626,44.8879,44.8185,44.8311,103700.0
2007-12-19 11:20:00,71.07,71.13,71.02,71.06,85000.0,44.8311,44.8689,44.7995,44.8248,85000.0
2007-12-19 11:25:00,71.08,71.09,71.0,71.0,73900.0,44.8374,44.8437,44.7869,44.7869,73900.0
2007-12-19 11:30:00,71.0,71.02,70.79,70.88,104900.0,44.7869,44.7995,44.6545,44.7112,104900.0
2007-12-19 11:35:00,70.87,70.94,70.83,70.93,46100.0,44.7049,44.7491,44.6797,44.7428,46100.0
2007-12-19 11:40:00,70.92,71.04,70.87,71.0,48400.0,44.7365,44.8122,44.7049,44.7869,48400.0
2007-12-19 11:45:00,71.0,71.0,70.85,70.86,62200.0,44.7869,44.7869,44.6923,44.6986,62200.0
2007-12-19 11:50:00,70.86,70.9,70.6,70.6,90600.0,44.6986,44.7238,44.5346,44.5346,90600.0
2007-12-19 11:55:00,70.61,70.74,70.55,70.62,89400.0,44.5409,44.6229,44.5031,44.5472,89400.0
2007-12-19 12:00:00,70.62,70.79,70.59,70.69,63900.0,44.5472,44.6545,44.5283,44.5914,63900.0
2007-12-19 12:05:00,70.68,70.76,70.64,70.7,29300.0,44.5851,44.6355,44.5598,44.5977,29300.0
2007-12-19 12:10:00,70.68,70.98,70.68,70.97,39000.0,44.5851,44.7743,44.5851,44.768,39000.0
2007-12-19 12:15:00,70.96,70.98,70.78,70.78,20300.0,44.7617,44.7743,44.6481,44.6481,20300.0
2007-12-19 12:20:00,70.79,70.96,70.76,70.87,25400.0,44.6545,44.7617,44.6355,44.7049,25400.0
2007-12-19 12:25:00,70.85,70.9,70.79,70.89,16400.0,44.6923,44.7238,44.6545,44.7175,16400.0
2007-12-19 12:30:00,70.89,70.89,70.83,70.85,25300.0,44.7175,44.7175,44.6797,44.6923,25300.0
2007-12-19 12:35:00,70.85,70.94,70.85,70.9,19800.0,44.6923,44.7491,44.6923,44.7238,19800.0
2007-12-19 12:40:00,70.9,70.93,70.84,70.9,27500.0,44.7238,44.7428,44.686,44.7238,27500.0
2007-12-19 12:45:00,70.89,70.94,70.84,70.91,38300.0,44.7175,44.7491,44.686,44.7302,38300.0
2007-12-19 12:50:00,70.93,70.93,70.85,70.91,30200.0,44.7428,44.7428,44.6923,44.7302,30200.0
2007-12-19 12:55:00,70.91,70.92,70.82,70.85,15700.0,44.7302,44.7365,44.6734,44.6923,15700.0
2007-12-19 13:00:00,70.84,70.84,70.61,70.67,36900.0,44.686,44.686,44.5409,44.5788,36900.0
2007-12-19 13:05:00,70.66,70.77,70.62,70.71,17200.0,44.5725,44.6418,44.5472,44.604,17200.0
2007-12-19 13:10:00,70.71,70.82,70.67,70.76,23700.0,44.604,44.6734,44.5788,44.6355,23700.0
2007-12-19 13:15:00,70.75,70.81,70.64,70.66,17900.0,44.6292,44.6671,44.5598,44.5725,17900.0
2007-12-19 13:20:00,70.65,70.68,70.45,70.57,56500.0,44.5661,44.5851,44.44,44.5157,56500.0
2007-12-19 13:25:00,70.6,70.62,70.34,70.46,38800.0,44.5346,44.5472,44.3706,44.4463,38800.0
2007-12-19 13:30:00,70.47,70.48,70.34,70.42,23200.0,44.4526,44.4589,44.3706,44.4211,23200.0
2007-12-19 13:35:00,70.41,70.6,70.36,70.6,22300.0,44.4147,44.5346,44.3832,44.5346,22300.0
2007-12-19 13:40:00,70.61,70.62,70.33,70.4,41200.0,44.5409,44.5472,44.3643,44.4084,41200.0
2007-12-19 13:45:00,70.4,70.4,70.17,70.28,55400.0,44.4084,44.4084,44.2634,44.3327,55400.0
2007-12-19 13:50:00,70.29,70.44,70.26,70.44,26600.0,44.3391,44.4337,44.3201,44.4337,26600.0
2007-12-19 13:55:00,70.46,70.5,70.35,70.46,34500.0,44.4463,44.4715,44.3769,44.4463,34500.0
2007-12-19 14:00:00,70.45,70.66,70.4,70.56,31200.0,44.44,44.5725,44.4084,44.5094,31200.0
2007-12-19 14:05:00,70.57,70.65,70.54,70.59,19900.0,44.5157,44.5661,44.4968,44.5283,19900.0
2007-12-19 14:10:00,70.6,70.89,70.58,70.84,55200.0,44.5346,44.7175,44.522,44.686,55200.0
2007-12-19 14:15:00,70.84,70.98,70.72,70.72,49500.0,44.686,44.7743,44.6103,44.6103,49500.0
2007-12-19 14:20:00,70.72,70.98,70.72,70.97,37500.0,44.6103,44.7743,44.6103,44.768,37500.0
2007-12-19 14:25:00,70.92,70.95,70.78,70.82,48100.0,44.7365,44.7554,44.6481,44.6734,48100.0
2007-12-19 14:30:00,70.84,70.88,70.75,70.77,33700.0,44.686,44.7112,44.6292,44.6418,33700.0
2007-12-19 14:35:00,70.78,70.9,70.78,70.89,36900.0,44.6481,44.7238,44.6481,44.7175,36900.0
2007-12-19 14:40:00,70.9,71.07,70.89,71.02,44700.0,44.7238,44.8311,44.7175,44.7995,44700.0
2007-12-19 14:45:00,71.04,71.17,70.98,71.1,39300.0,44.8122,44.8942,44.7743,44.85,39300.0
2007-12-19 14:50:00,71.1,71.16,71.05,71.07,19900.0,44.85,44.8879,44.8185,44.8311,19900.0
2007-12-19 14:55:00,71.08,71.1,71.02,71.09,35400.0,44.8374,44.85,44.7995,44.8437,35400.0
2007-12-19 15:00:00,71.09,71.23,71.04,71.23,53300.0,44.8437,44.932,44.8122,44.932,53300.0
2007-12-19 15:05:00,71.22,71.22,71.0,71.07,37000.0,44.9257,44.9257,44.7869,44.8311,37000.0
2007-12-19 15:10:00,71.08,71.09,71.0,71.02,42000.0,44.8374,44.8437,44.7869,44.7995,42000.0
2007-12-19 15:15:00,71.01,71.13,70.99,71.12,28800.0,44.7932,44.8689,44.7806,44.8626,28800.0
2007-12-19 15:20:00,71.11,71.16,70.94,70.98,48700.0,44.8563,44.8879,44.7491,44.7743,48700.0
2007-12-19 15:25:00,70.98,71.05,70.93,70.93,43400.0,44.7743,44.8185,44.7428,44.7428,43400.0
2007-12-19 15:30:00,70.95,70.96,70.85,70.87,68700.0,44.7554,44.7617,44.6923,44.7049,68700.0
2007-12-19 15:35:00,70.89,71.02,70.89,70.99,64300.0,44.7175,44.7995,44.7175,44.7806,64300.0
2007-12-19 15:40:00,71.0,71.07,70.95,71.02,111100.0,44.7869,44.8311,44.7554,44.7995,111100.0
2007-12-19 15:45:00,71.01,71.07,70.96,71.0,72100.0,44.7932,44.8311,44.7617,44.7869,72100.0
2007-12-19 15:50:00,71.0,71.03,70.81,70.84,111800.0,44.7869,44.8058,44.6671,44.686,111800.0
2007-12-19 15:55:00,70.84,70.89,70.67,70.78,202000.0,44.686,44.7175,44.5788,44.6481,202000.0
2007-12-20 09:30:00,71.21,71.67,70.89,70.9,123300.0,44.9194,45.2096,44.7175,44.7238,123300.0
2007-12-20 09:35:00,70.9,71.19,70.87,71.08,62200.0,44.7238,44.9068,44.7049,44.8374,62200.0
2007-12-20 09:40:00,71.05,71.24,70.98,71.1,38600.0,44.8185,44.9383,44.7743,44.85,38600.0
2007-12-20 09:45:00,71.1,71.28,71.07,71.22,27300.0,44.85,44.9635,44.8311,44.9257,27300.0
2007-12-20 09:50:00,71.19,71.27,71.05,71.14,30100.0,44.9068,44.9572,44.8185,44.8752,30100.0
2007-12-20 09:55:00,71.15,71.17,70.85,70.89,55400.0,44.8815,44.8942,44.6923,44.7175,55400.0
2007-12-20 10:00:00,70.91,71.03,70.91,70.99,37600.0,44.7302,44.8058,44.7302,44.7806,37600.0
2007-12-20 10:05:00,70.98,71.16,70.98,71.15,18300.0,44.7743,44.8879,44.7743,44.8815,18300.0
2007-12-20 10:10:00,71.15,71.17,70.97,71.03,24700.0,44.8815,44.8942,44.768,44.8058,24700.0
2007-12-20 10:15:00,71.02,71.04,70.74,70.74,39400.0,44.7995,44.8122,44.6229,44.6229,39400.0
2007-12-20 10:20:00,70.75,70.96,70.74,70.93,29300.0,44.6292,44.7617,44.6229,44.7428,29300.0
2007-12-20 10:25:00,70.94,71.04,70.93,70.97,28600.0,44.7491,44.8122,44.7428,44.768,28600.0
2007-12-20 10:30:00,70.98,71.18,70.92,71.07,45400.0,44.7743,44.9005,44.7365,44.8311,45400.0
2007-12-20 10:35:00,71.08,71.13,70.98,71.01,44100.0,44.8374,44.8689,44.7743,44.7932,44100.0
2007-12-20 10:40:00,71.0,71.12,71.0,71.08,16400.0,44.7869,44.8626,44.7869,44.8374,16400.0
2007-12-20 10:45:00,71.08,71.25,71.06,71.24,32600.0,44.8374,44.9446,44.8248,44.9383,32600.0
2007-12-20 10:50:00,71.22,71.22,70.96,71.0,35000.0,44.9257,44.9257,44.7617,44.7869,35000.0
2007-12-20 10:55:00,71.04,71.1,70.85,71.07,31600.0,44.8122,44.85,44.6923,44.8311,31600.0
2007-12-20 11:00:00,71.07,71.08,70.83,70.86,61500.0,44.8311,44.8374,44.6797,44.6986,61500.0
2007-12-20 11:05:00,70.86,70.9,70.75,70.86,80200.0,44.6986,44.7238,44.6292,44.6986,80200.0
2007-12-20 11:10:00,70.86,71.0,70.86,70.97,19700.0,44.6986,44.7869,44.6986,44.768,19700.0
2007-12-20 11:15:00,70.96,71.0,70.89,70.92,22000.0,44.7617,44.7869,44.7175,44.7365,22000.0
2007-12-20 11:20:00,70.92,70.93,70.71,70.79,55400.0,44.7365,44.7428,44.604,44.6545,55400.0
2007-12-20 11:25:00,70.8,70.96,70.74,70.96,24600.0,44.6608,44.7617,44.6229,44.7617,24600.0
2007-12-20 11:30:00,70.95,70.99,70.82,70.85,28000.0,44.7554,44.7806,44.6734,44.6923,28000.0
2007-12-20 11:35:00,70.85,70.99,70.83,70.93,13400.0,44.6923,44.7806,44.6797,44.7428,13400.0
2007-12-20 11:40:00,70.93,71.0,70.88,70.92,20900.0,44.7428,44.7869,44.7112,44.7365,20900.0
2007-12-20 11:45:00,70.93,71.0,70.76,70.79,37500.0,44.7428,44.7869,44.6355,44.6545,37500.0
2007-12-20 11:50:00,70.8,70.95,70.79,70.89,15500.0,44.6608,44.7554,44.6545,44.7175,15500.0
2007-12-20 11:55:00,70.89,70.99,70.87,70.95,21600.0,44.7175,44.7806,44.7049,44.7554,21600.0
2007-12-20 12:00:00,70.94,70.94,70.75,70.8,55000.0,44.7491,44.7491,44.6292,44.6608,55000.0
2007-12-20 12:05:00,70.8,70.92,70.78,70.88,18400.0,44.6608,44.7365,44.6481,44.7112,18400.0
2007-12-20 12:10:00,70.87,70.98,70.85,70.88,28900.0,44.7049,44.7743,44.6923,44.7112,28900.0
2007-12-20 12:15:00,70.88,70.99,70.83,70.91,32300.0,44.7112,44.7806,44.6797,44.7302,32300.0
2007-12-20 12:20:00,70.92,71.05,70.9,70.99,29100.0,44.7365,44.8185,44.7238,44.7806,29100.0
2007-12-20 12:25:00,70.99,71.1,70.86,70.88,33800.0,44.7806,44.85,44.6986,44.7112,33800.0
2007-12-20 12:30:00,70.88,70.93,70.74,70.82,42500.0,44.7112,44.7428,44.6229,44.6734,42500.0
2007-12-20 12:35:00,70.8,70.86,70.78,70.81,15600.0,44.6608,44.6986,44.6481,44.6671,15600.0
2007-12-20 12:40:00,70.8,70.85,70.74,70.84,23100.0,44.6608,44.6923,44.6229,44.686,23100.0
2007-12-20 12:45:00,70.84,70.94,70.79,70.93,27100.0,44.686,44.7491,44.6545,44.7428,27100.0
2007-12-20 12:50:00,70.91,70.97,70.9,70.93,10200.0,44.7302,44.768,44.7238,44.7428,10200.0
2007-12-20 12:55:00,70.91,70.98,70.89,70.98,12300.0,44.7302,44.7743,44.7175,44.7743,12300.0
2007-12-20 13:00:00,70.98,71.09,70.98,71.03,13800.0,44.7743,44.8437,44.7743,44.8058,13800.0
2007-12-20 13:05:00,71.04,71.07,70.95,70.97,19500.0,44.8122,44.8311,44.7554,44.768,19500.0
2007-12-20 13:10:00,70.97,71.04,70.94,71.02,24500.0,44.768,44.8122,44.7491,44.7995,24500.0
2007-12-20 13:15:00,71.02,71.1,71.0,71.1,10000.0,44.7995,44.85,44.7869,44.85,10000.0
2007-12-20 13:20:00,71.08,71.3,71.08,71.21,65800.0,44.8374,44.9762,44.8374,44.9194,65800.0
2007-12-20 13:25:00,71.21,71.29,71.18,71.19,22300.0,44.9194,44.9699,44.9005,44.9068,22300.0
2007-12-20 13:30:00,71.2,71.26,71.19,71.25,15600.0,44.9131,44.9509,44.9068,44.9446,15600.0
2007-12-20 13:35:00,71.26,71.28,71.22,71.25,17200.0,44.9509,44.9635,44.9257,44.9446,17200.0
2007-12-20 13:40:00,71.26,71.26,71.15,71.24,18800.0,44.9509,44.9509,44.8815,44.9383,18800.0
2007-12-20 13:45:00,71.26,71.34,71.25,71.34,15500.0,44.9509,45.0014,44.9446,45.0014,15500.0
2007-12-20 13:50:00,71.33,71.5,71.33,71.5,32900.0,44.9951,45.1023,44.9951,45.1023,32900.0
2007-12-20 13:55:00,71.5,71.52,71.39,71.41,26700.0,45.1023,45.1149,45.0329,45.0456,26700.0
2007-12-20 14:00:00,71.41,71.41,71.25,71.33,35800.0,45.0456,45.0456,44.9446,44.9951,35800.0
2007-12-20 14:05:00,71.32,71.38,71.23,71.23,22100.0,44.9888,45.0266,44.932,44.932,22100.0
2007-12-20 14:10:00,71.25,71.44,71.24,71.31,35800.0,44.9446,45.0645,44.9383,44.9825,35800.0
2007-12-20 14:15:00,71.31,71.55,71.3,71.47,33800.0,44.9825,45.1339,44.9762,45.0834,33800.0
2007-12-20 14:20:00,71.47,71.71,71.45,71.65,62800.0,45.0834,45.2348,45.0708,45.1969,62800.0
2007-12-20 14:25:00,71.65,71.76,71.65,71.76,54900.0,45.1969,45.2663,45.1969,45.2663,54900.0
2007-12-20 14:30:00,71.75,71.84,71.66,71.78,46400.0,45.26,45.3168,45.2033,45.2789,46400.0
2007-12-20 14:35:00,71.78,71.81,71.69,71.74,48000.0,45.2789,45.2979,45.2222,45.2537,48000.0
2007-12-20 14:40:00,71.73,71.74,71.61,71.62,24500.0,45.2474,45.2537,45.1717,45.178,24500.0
2007-12-20 14:45:00,71.64,71.65,71.5,71.5,29900.0,45.1906,45.1969,45.1023,45.1023,29900.0
2007-12-20 14:50:00,71.52,71.59,71.47,71.48,35700.0,45.1149,45.1591,45.0834,45.0897,35700.0
2007-12-20 14:55:00,71.48,71.6,71.44,71.52,44900.0,45.0897,45.1654,45.0645,45.1149,44900.0
2007-12-20 15:00:00,71.52,71.54,71.34,71.37,70000.0,45.1149,45.1276,45.0014,45.0203,70000.0
2007-12-20 15:05:00,71.36,71.39,71.3,71.37,55100.0,45.014,45.0329,44.9762,45.0203,55100.0
2007-12-20 15:10:00,71.36,71.56,71.36,71.55,66100.0,45.014,45.1402,45.014,45.1339,66100.0
2007-12-20 15:15:00,71.55,71.62,71.47,71.49,60400.0,45.1339,45.178,45.0834,45.096,60400.0
2007-12-20 15:20:00,71.5,71.57,71.42,71.49,53700.0,45.1023,45.1465,45.0519,45.096,53700.0
2007-12-20 15:25:00,71.48,71.52,71.12,71.16,99700.0,45.0897,45.1149,44.8626,44.8879,99700.0
2007-12-20 15:30:00,71.16,71.24,71.13,71.2,69300.0,44.8879,44.9383,44.8689,44.9131,69300.0
2007-12-20 15:35:00,71.2,71.32,71.18,71.23,86900.0,44.9131,44.9888,44.9005,44.932,86900.0
2007-12-20 15:40:00,71.23,71.25,71.13,71.17,84200.0,44.932,44.9446,44.8689,44.8942,84200.0
2007-12-20 15:45:00,71.16,71.3,71.09,71.28,76100.0,44.8879,44.9762,44.8437,44.9635,76100.0
2007-12-20 15:50:00,71.29,71.44,71.27,71.39,111500.0,44.9699,45.0645,44.9572,45.0329,111500.0
2007-12-20 15:55:00,71.39,71.51,71.3,71.51,101800.0,45.0329,45.1086,44.9762,45.1086,101800.0
2007-12-21 09:30:00,72.05,72.05,71.58,71.6,1873300.0,45.4493,45.4493,45.1528,45.1654,1873300.0
2007-12-21 09:35:00,71.6,71.96,71.37,71.73,145800.0,45.1654,45.3925,45.0203,45.2474,145800.0
2007-12-21 09:40:00,71.7,71.74,71.54,71.7,148900.0,45.2285,45.2537,45.1276,45.2285,148900.0
2007-12-21 09:45:00,71.7,71.77,71.52,71.62,148500.0,45.2285,45.2726,45.1149,45.178,148500.0
2007-12-21 09:50:00,71.64,71.68,71.54,71.62,82800.0,45.1906,45.2159,45.1276,45.178,82800.0
2007-12-21 09:55:00,71.61,71.75,71.58,71.69,56400.0,45.1717,45.26,45.1528,45.2222,56400.0
2007-12-21 10:00:00,71.7,71.77,71.61,71.72,147100.0,45.2285,45.2726,45.1717,45.2411,147100.0
2007-12-21 10:05:00,71.73,71.74,71.55,71.68,43200.0,45.2474,45.2537,45.1339,45.2159,43200.0
2007-12-21 10:10:00,71.67,71.82,71.64,71.75,56100.0,45.2096,45.3042,45.1906,45.26,56100.0
2007-12-21 10:15:00,71.77,71.87,71.73,71.79,65900.0,45.2726,45.3357,45.2474,45.2853,65900.0
2007-12-21 10:20:00,71.8,72.08,71.8,72.05,78600.0,45.2916,45.4682,45.2916,45.4493,78600.0
2007-12-21 10:25:00,72.03,72.06,71.98,72.0,42300.0,45.4366,45.4556,45.4051,45.4177,42300.0
2007-12-21 10:30:00,71.99,72.07,71.93,71.97,65500.0,45.4114,45.4619,45.3736,45.3988,65500.0
2007-12-21 10:35:00,71.98,72.19,71.94,72.19,35200.0,45.4051,45.5376,45.3799,45.5376,35200.0
2007-12-21 10:40:00,72.2,72.21,72.1,72.13,62200.0,45.5439,45.5502,45.4808,45.4997,62200.0
2007-12-21 10:45:00,72.16,72.24,72.09,72.13,61800.0,45.5187,45.5691,45.4745,45.4997,61800.0
2007-12-21 10:50:00,72.13,72.3,72.04,72.24,47600.0,45.4997,45.607,45.443,45.5691,47600.0
2007-12-21 10:55:00,72.25,72.28,72.19,72.21,44600.0,45.5754,45.5943,45.5376,45.5502,44600.0
2007-12-21 11:00:00,72.22,72.23,72.13,72.19,58800.0,45.5565,45.5628,45.4997,45.5376,58800.0
2007-12-21 11:05:00,72.19,72.26,72.17,72.24,67500.0,45.5376,45.5817,45.525,45.5691,67500.0
2007-12-21 11:10:00,72.23,72.63,72.23,72.59,132500.0,45.5628,45.8151,45.5628,45.7899,132500.0
2007-12-21 11:15:00,72.58,72.88,72.55,72.85,100300.0,45.7836,45.9728,45.7647,45.9539,100300.0
2007-12-21 11:20:00,72.87,72.93,72.78,72.81,93000.0,45.9665,46.0044,45.9097,45.9287,93000.0
2007-12-21 11:25:00,72.8,72.97,72.8,72.97,50800.0,45.9224,46.0296,45.9224,46.0296,50800.0
2007-12-21 11:30:00,72.95,72.99,72.88,72.99,79700.0,46.017,46.0422,45.9728,46.0422,79700.0
2007-12-21 11:35:00,72.99,73.19,72.97,73.06,114900.0,46.0422,46.1684,46.0296,46.0864,114900.0
2007-12-21 11:40:00,73.07,73.07,72.95,72.96,36300.0,46.0927,46.0927,46.017,46.0233,36300.0
2007-12-21 11:45:00,72.96,73.0,72.89,72.9,27700.0,46.0233,46.0485,45.9791,45.9854,27700.0
2007-12-21 11:50:00,72.91,72.92,72.79,72.8,37100.0,45.9918,45.9981,45.9161,45.9224,37100.0
2007-12-21 11:55:00,72.79,72.81,72.66,72.69,55800.0,45.9161,45.9287,45.8341,45.853,55800.0
2007-12-21 12:00:00,72.69,72.7,72.62,72.65,43900.0,45.853,45.8593,45.8088,45.8277,43900.0
2007-12-21 12:05:00,72.63,72.66,72.56,72.66,32700.0,45.8151,45.8341,45.771,45.8341,32700.0
2007-12-21 12:10:00,72.65,72.75,72.65,72.75,25800.0,45.8277,45.8908,45.8277,45.8908,25800.0
2007-12-21 12:15:00,72.76,72.79,72.73,72.78,40000.0,45.8971,45.9161,45.8782,45.9097,40000.0
2007-12-21 12:20:00,72.78,72.81,72.72,72.8,28700.0,45.9097,45.9287,45.8719,45.9224,28700.0
2007-12-21 12:25:00,72.8,72.8,72.64,72.71,23400.0,45.9224,45.9224,45.8214,45.8656,23400.0
2007-12-21 12:30:00,72.7,72.73,72.65,72.65,23400.0,45.8593,45.8782,45.8277,45.8277,23400.0
2007-12-21 12:35:00,72.65,72.66,72.54,72.56,17000.0,45.8277,45.8341,45.7584,45.771,17000.0
2007-12-21 12:40:00,72.58,72.69,72.57,72.66,19800.0,45.7836,45.853,45.7773,45.8341,19800.0
2007-12-21 12:45:00,72.66,72.67,72.62,72.64,15600.0,45.8341,45.8404,45.8088,45.8214,15600.0
2007-12-21 12:50:00,72.64,72.67,72.59,72.62,27600.0,45.8214,45.8404,45.7899,45.8088,27600.0
2007-12-21 12:55:00,72.63,72.68,72.61,72.67,23200.0,45.8151,45.8467,45.8025,45.8404,23200.0
2007-12-21 13:00:00,72.67,72.77,72.67,72.74,20400.0,45.8404,45.9034,45.8404,45.8845,20400.0
2007-12-21 13:05:00,72.74,72.77,72.72,72.77,34300.0,45.8845,45.9034,45.8719,45.9034,34300.0
2007-12-21 13:10:00,72.77,72.82,72.7,72.81,32700.0,45.9034,45.935,45.8593,45.9287,32700.0
2007-12-21 13:15:00,72.78,72.95,72.78,72.95,34100.0,45.9097,46.017,45.9097,46.017,34100.0
2007-12-21 13:20:00,72.93,72.95,72.85,72.88,39000.0,46.0044,46.017,45.9539,45.9728,39000.0
2007-12-21 13:25:00,72.88,72.92,72.87,72.87,18000.0,45.9728,45.9981,45.9665,45.9665,18000.0
2007-12-21 13:30:00,72.87,72.96,72.87,72.94,26300.0,45.9665,46.0233,45.9665,46.0107,26300.0
2007-12-21 13:35:00,72.94,72.94,72.84,72.84,21100.0,46.0107,46.0107,45.9476,45.9476,21100.0
2007-12-21 13:40:00,72.84,72.87,72.79,72.82,22800.0,45.9476,45.9665,45.9161,45.935,22800.0
2007-12-21 13:45:00,72.82,72.87,72.75,72.76,16500.0,45.935,45.9665,45.8908,45.8971,16500.0
2007-12-21 13:50:00,72.75,72.75,72.59,72.62,26000.0,45.8908,45.8908,45.7899,45.8088,26000.0
2007-12-21 13:55:00,72.61,72.77,72.6,72.77,15800.0,45.8025,45.9034,45.7962,45.9034,15800.0
2007-12-21 14:00:00,72.77,72.9,72.74,72.85,26200.0,45.9034,45.9854,45.8845,45.9539,26200.0
2007-12-21 14:05:00,72.83,72.86,72.78,72.83,32800.0,45.9413,45.9602,45.9097,45.9413,32800.0
2007-12-21 14:10:00,72.85,72.87,72.77,72.82,38500.0,45.9539,45.9665,45.9034,45.935,38500.0
2007-12-21 14:15:00,72.83,72.89,72.81,72.89,42900.0,45.9413,45.9791,45.9287,45.9791,42900.0
2007-12-21 14:20:00,72.88,73.01,72.85,73.01,94500.0,45.9728,46.0548,45.9539,46.0548,94500.0
2007-12-21 14:25:00,73.01,73.06,72.99,73.02,37200.0,46.0548,46.0864,46.0422,46.0611,37200.0
2007-12-21 14:30:00,73.0,73.08,73.0,73.06,32300.0,46.0485,46.099,46.0485,46.0864,32300.0
2007-12-21 14:35:00,73.06,73.1,73.04,73.08,47100.0,46.0864,46.1116,46.0738,46.099,47100.0
2007-12-21 14:40:00,73.07,73.11,73.06,73.1,44300.0,46.0927,46.1179,46.0864,46.1116,44300.0
2007-12-21 14:45:00,73.1,73.2,73.1,73.17,43900.0,46.1116,46.1747,46.1116,46.1558,43900.0
2007-12-21 14:50:00,73.17,73.28,73.15,73.26,68800.0,46.1558,46.2252,46.1431,46.2125,68800.0
2007-12-21 14:55:00,73.24,73.36,73.23,73.29,41800.0,46.1999,46.2756,46.1936,46.2315,41800.0
2007-12-21 15:00:00,73.28,73.28,73.23,73.26,39700.0,46.2252,46.2252,46.1936,46.2125,39700.0
2007-12-21 15:05:00,73.26,73.26,73.06,73.06,49400.0,46.2125,46.2125,46.0864,46.0864,49400.0
2007-12-21 15:10:00,73.06,73.06,72.93,73.05,49100.0,46.0864,46.0864,46.0044,46.0801,49100.0
2007-12-21 15:15:00,73.06,73.1,73.02,73.08,50500.0,46.0864,46.1116,46.0611,46.099,50500.0
2007-12-21 15:20:00,73.09,73.26,73.09,73.24,102800.0,46.1053,46.2125,46.1053,46.1999,102800.0
2007-12-21 15:25:00,73.24,73.3,73.15,73.21,109900.0,46.1999,46.2378,46.1431,46.181,109900.0
2007-12-21 15:30:00,73.2,73.24,73.0,73.01,84600.0,46.1747,46.1999,46.0485,46.0548,84600.0
2007-12-21 15:35:00,73.0,73.01,72.83,72.84,112700.0,46.0485,46.0548,45.9413,45.9476,112700.0
2007-12-21 15:40:00,72.84,72.91,72.67,72.72,143400.0,45.9476,45.9918,45.8404,45.8719,143400.0
2007-12-21 15:45:00,72.73,72.73,72.5,72.55,177100.0,45.8782,45.8782,45.7331,45.7647,177100.0
2007-12-21 15:50:00,72.55,72.67,72.52,72.64,171200.0,45.7647,45.8404,45.7457,45.8214,171200.0
2007-12-21 15:55:00,72.64,72.78,72.64,72.76,290100.0,45.8214,45.9097,45.8214,45.8971,290100.0
2007-12-24 09:30:00,73.0,73.18,72.41,72.83,52000.0,46.0485,46.1621,45.6764,45.9413,52000.0
2007-12-24 09:35:00,72.85,72.96,72.68,72.9,25000.0,45.9539,46.0233,45.8467,45.9854,25000.0
2007-12-24 09:40:00,72.9,72.96,72.3,72.39,52300.0,45.9854,46.0233,45.607,45.6637,52300.0
2007-12-24 09:45:00,72.39,72.73,72.36,72.44,45900.0,45.6637,45.8782,45.6448,45.6953,45900.0
2007-12-24 09:50:00,72.43,72.73,72.36,72.54,26500.0,45.689,45.8782,45.6448,45.7584,26500.0
2007-12-24 09:55:00,72.56,72.76,72.54,72.76,33600.0,45.771,45.8971,45.7584,45.8971,33600.0
2007-12-24 10:00:00,72.74,72.91,72.72,72.91,41300.0,45.8845,45.9918,45.8719,45.9918,41300.0
2007-12-24 10:05:00,72.91,73.09,72.9,73.04,41400.0,45.9918,46.1053,45.9854,46.0738,41400.0
2007-12-24 10:10:00,73.05,73.05,72.94,72.97,27200.0,46.0801,46.0801,46.0107,46.0296,27200.0
2007-12-24 10:15:00,72.99,73.1,72.97,73.09,24600.0,46.0422,46.1116,46.0296,46.1053,24600.0
2007-12-24 10:20:00,73.09,73.21,73.02,73.04,56300.0,46.1053,46.181,46.0611,46.0738,56300.0
2007-12-24 10:25:00,73.04,73.19,72.99,73.14,33600.0,46.0738,46.1684,46.0422,46.1368,33600.0
2007-12-24 10:30:00,73.14,73.14,72.85,72.86,27100.0,46.1368,46.1368,45.9539,45.9602,27100.0
2007-12-24 10:35:00,72.87,72.87,72.6,72.6,43500.0,45.9665,45.9665,45.7962,45.7962,43500.0
2007-12-24 10:40:00,72.6,72.6,72.45,72.48,32200.0,45.7962,45.7962,45.7016,45.7205,32200.0
2007-12-24 10:45:00,72.48,72.53,72.44,72.53,28300.0,45.7205,45.752,45.6953,45.752,28300.0
2007-12-24 10:50:00,72.53,72.58,72.35,72.41,35700.0,45.752,45.7836,45.6385,45.6764,35700.0
2007-12-24 10:55:00,72.42,72.43,72.4,72.4,29200.0,45.6827,45.689,45.67,45.67,29200.0
2007-12-24 11:00:00,72.41,72.42,72.31,72.34,35800.0,45.6764,45.6827,45.6133,45.6322,35800.0
2007-12-24 11:05:00,72.35,72.41,72.32,72.36,19100.0,45.6385,45.6764,45.6196,45.6448,19100.0
2007-12-24 11:10:00,72.36,72.36,72.19,72.21,40500.0,45.6448,45.6448,45.5376,45.5502,40500.0
2007-12-24 11:15:00,72.22,72.23,72.12,72.14,41700.0,45.5565,45.5628,45.4934,45.506,41700.0
2007-12-24 11:20:00,72.14,72.3,72.14,72.19,34400.0,45.506,45.607,45.506,45.5376,34400.0
2007-12-24 11:25:00,72.19,72.24,72.18,72.24,21500.0,45.5376,45.5691,45.5313,45.5691,21500.0
2007-12-24 11:30:00,72.23,72.23,72.1,72.18,28800.0,45.5628,45.5628,45.4808,45.5313,28800.0
2007-12-24 11:35:00,72.19,72.23,72.17,72.23,27500.0,45.5376,45.5628,45.525,45.5628,27500.0
2007-12-24 11:40:00,72.25,72.36,72.25,72.35,22200.0,45.5754,45.6448,45.5754,45.6385,22200.0
2007-12-24 11:45:00,72.35,72.4,72.34,72.37,29000.0,45.6385,45.67,45.6322,45.6511,29000.0
2007-12-24 11:50:00,72.38,72.47,72.37,72.46,22700.0,45.6574,45.7142,45.6511,45.7079,22700.0
2007-12-24 11:55:00,72.47,72.47,72.37,72.41,24500.0,45.7142,45.7142,45.6511,45.6764,24500.0
2007-12-24 12:00:00,72.43,72.48,72.37,72.41,28100.0,45.689,45.7205,45.6511,45.6764,28100.0
2007-12-24 12:05:00,72.41,72.43,72.38,72.4,20900.0,45.6764,45.689,45.6574,45.67,20900.0
2007-12-24 12:10:00,72.39,72.45,72.35,72.43,31100.0,45.6637,45.7016,45.6385,45.689,31100.0
2007-12-24 12:15:00,72.43,72.45,72.38,72.38,22000.0,45.689,45.7016,45.6574,45.6574,22000.0
2007-12-24 12:20:00,72.39,72.39,72.33,72.33,16500.0,45.6637,45.6637,45.6259,45.6259,16500.0
2007-12-24 12:25:00,72.33,72.37,72.31,72.35,23700.0,45.6259,45.6511,45.6133,45.6385,23700.0
2007-12-24 12:30:00,72.37,72.63,72.34,72.62,37700.0,45.6511,45.8151,45.6322,45.8088,37700.0
2007-12-24 12:35:00,72.61,72.63,72.53,72.61,47500.0,45.8025,45.8151,45.752,45.8025,47500.0
2007-12-24 12:40:00,72.6,72.84,72.58,72.77,50600.0,45.7962,45.9476,45.7836,45.9034,50600.0
2007-12-24 12:45:00,72.78,72.9,72.76,72.84,67500.0,45.9097,45.9854,45.8971,45.9476,67500.0
2007-12-24 12:50:00,72.84,72.86,72.76,72.8,64400.0,45.9476,45.9602,45.8971,45.9224,64400.0
2007-12-24 12:55:00,72.8,72.8,72.62,72.73,58700.0,45.9224,45.9224,45.8088,45.8782,58700.0
2007-12-24 13:00:00,72.7,72.7,72.7,72.7,59100.0,45.8593,45.8593,45.8593,45.8593,59100.0
2007-12-24 13:05:00,72.7,72.7,72.7,72.7,0.0,45.8593,45.8593,45.8593,45.8593,0.0
2007-12-24 13:10:00,72.7,72.7,72.7,72.7,0.0,45.8593,45.8593,45.8593,45.8593,0.0
2007-12-24 13:15:00,72.42,72.42,72.42,72.42,500.0,45.6827,45.6827,45.6827,45.6827,500.0
2007-12-24 13:20:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:25:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:30:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:35:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:40:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:45:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:50:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 13:55:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:00:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:05:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:10:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:15:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:20:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:25:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:30:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:35:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:40:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:45:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:50:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 14:55:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:00:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:05:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:10:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:15:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:20:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:25:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:30:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:35:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:40:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:45:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:50:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-24 15:55:00,72.42,72.42,72.42,72.42,0.0,45.6827,45.6827,45.6827,45.6827,0.0
2007-12-26 09:30:00,72.97,72.97,72.45,72.48,33100.0,46.0296,46.0296,45.7016,45.7205,33100.0
2007-12-26 09:35:00,72.5,72.85,72.47,72.7,25300.0,45.7331,45.9539,45.7142,45.8593,25300.0
2007-12-26 09:40:00,72.77,73.0,72.76,72.97,41100.0,45.9034,46.0485,45.8971,46.0296,41100.0
2007-12-26 09:45:00,73.0,73.0,72.89,72.95,35300.0,46.0485,46.0485,45.9791,46.017,35300.0
2007-12-26 09:50:00,72.94,72.99,72.85,72.85,45200.0,46.0107,46.0422,45.9539,45.9539,45200.0
2007-12-26 09:55:00,72.86,72.9,72.8,72.88,34600.0,45.9602,45.9854,45.9224,45.9728,34600.0
2007-12-26 10:00:00,72.88,73.1,72.86,73.1,30300.0,45.9728,46.1116,45.9602,46.1116,30300.0
2007-12-26 10:05:00,73.1,73.27,73.03,73.23,46200.0,46.1116,46.2188,46.0675,46.1936,46200.0
2007-12-26 10:10:00,73.25,73.29,73.13,73.29,35100.0,46.2062,46.2315,46.1305,46.2315,35100.0
2007-12-26 10:15:00,73.3,73.32,73.14,73.16,30900.0,46.2378,46.2504,46.1368,46.1495,30900.0
2007-12-26 10:20:00,73.17,73.23,73.15,73.23,33500.0,46.1558,46.1936,46.1431,46.1936,33500.0
2007-12-26 10:25:00,73.23,73.25,73.22,73.24,19200.0,46.1936,46.2062,46.1873,46.1999,19200.0
2007-12-26 10:30:00,73.24,73.27,73.18,73.27,28800.0,46.1999,46.2188,46.1621,46.2188,28800.0
2007-12-26 10:35:00,73.28,73.49,73.26,73.49,37100.0,46.2252,46.3576,46.2125,46.3576,37100.0
2007-12-26 10:40:00,73.49,73.51,73.3,73.33,38200.0,46.3576,46.3702,46.2378,46.2567,38200.0
2007-12-26 10:45:00,73.33,73.53,73.33,73.52,27800.0,46.2567,46.3829,46.2567,46.3765,27800.0
2007-12-26 10:50:00,73.52,73.74,73.52,73.55,29000.0,46.3765,46.5153,46.3765,46.3955,29000.0
2007-12-26 10:55:00,73.57,73.62,73.53,73.58,21200.0,46.4081,46.4396,46.3829,46.4144,21200.0
2007-12-26 11:00:00,73.6,73.68,73.59,73.67,27200.0,46.427,46.4775,46.4207,46.4712,27200.0
2007-12-26 11:05:00,73.67,73.7,73.58,73.66,29800.0,46.4712,46.4901,46.4144,46.4649,29800.0
2007-12-26 11:10:00,73.65,73.68,73.59,73.61,25500.0,46.4585,46.4775,46.4207,46.4333,25500.0
2007-12-26 11:15:00,73.6,73.66,73.57,73.65,25400.0,46.427,46.4649,46.4081,46.4585,25400.0
2007-12-26 11:20:00,73.65,73.72,73.62,73.69,35400.0,46.4585,46.5027,46.4396,46.4838,35400.0
2007-12-26 11:25:00,73.68,73.68,73.57,73.58,18800.0,46.4775,46.4775,46.4081,46.4144,18800.0
2007-12-26 11:30:00,73.58,73.6,73.56,73.58,21700.0,46.4144,46.427,46.4018,46.4144,21700.0
2007-12-26 11:35:00,73.56,73.57,73.41,73.48,36800.0,46.4018,46.4081,46.3072,46.3513,36800.0
2007-12-26 11:40:00,73.47,73.56,73.46,73.46,25200.0,46.345,46.4018,46.3387,46.3387,25200.0
2007-12-26 11:45:00,73.46,73.46,73.39,73.4,18900.0,46.3387,46.3387,46.2945,46.3008,18900.0
2007-12-26 11:50:00,73.4,73.5,73.4,73.48,18400.0,46.3008,46.3639,46.3008,46.3513,18400.0
2007-12-26 11:55:00,73.48,73.48,73.4,73.45,22000.0,46.3513,46.3513,46.3008,46.3324,22000.0
2007-12-26 12:00:00,73.43,73.43,73.38,73.38,17800.0,46.3198,46.3198,46.2882,46.2882,17800.0
2007-12-26 12:05:00,73.39,73.48,73.38,73.45,12600.0,46.2945,46.3513,46.2882,46.3324,12600.0
2007-12-26 12:10:00,73.45,73.49,73.45,73.49,13000.0,46.3324,46.3576,46.3324,46.3576,13000.0
2007-12-26 12:15:00,73.49,73.5,73.45,73.5,20300.0,46.3576,46.3639,46.3324,46.3639,20300.0
2007-12-26 12:20:00,73.5,73.6,73.5,73.57,17700.0,46.3639,46.427,46.3639,46.4081,17700.0
2007-12-26 12:25:00,73.57,73.61,73.54,73.6,25200.0,46.4081,46.4333,46.3892,46.427,25200.0
2007-12-26 12:30:00,73.61,73.62,73.58,73.61,11900.0,46.4333,46.4396,46.4144,46.4333,11900.0
2007-12-26 12:35:00,73.61,73.61,73.54,73.54,12800.0,46.4333,46.4333,46.3892,46.3892,12800.0
2007-12-26 12:40:00,73.55,73.58,73.54,73.56,23400.0,46.3955,46.4144,46.3892,46.4018,23400.0
2007-12-26 12:45:00,73.55,73.61,73.53,73.6,21900.0,46.3955,46.4333,46.3829,46.427,21900.0
2007-12-26 12:50:00,73.6,73.7,73.58,73.66,29700.0,46.427,46.4901,46.4144,46.4649,29700.0
2007-12-26 12:55:00,73.64,73.75,73.61,73.61,29200.0,46.4522,46.5216,46.4333,46.4333,29200.0
2007-12-26 13:00:00,73.6,73.63,73.42,73.57,67500.0,46.427,46.4459,46.3135,46.4081,67500.0
2007-12-26 13:05:00,73.57,73.65,73.49,73.5,26700.0,46.4081,46.4585,46.3576,46.3639,26700.0
2007-12-26 13:10:00,73.48,73.65,73.47,73.63,28400.0,46.3513,46.4585,46.345,46.4459,28400.0
2007-12-26 13:15:00,73.63,73.74,73.63,73.7,30200.0,46.4459,46.5153,46.4459,46.4901,30200.0
2007-12-26 13:20:00,73.71,73.74,73.68,73.68,18700.0,46.4964,46.5153,46.4775,46.4775,18700.0
2007-12-26 13:25:00,73.68,73.71,73.62,73.71,21100.0,46.4775,46.4964,46.4396,46.4964,21100.0
2007-12-26 13:30:00,73.72,73.75,73.7,73.7,25200.0,46.5027,46.5216,46.4901,46.4901,25200.0
2007-12-26 13:35:00,73.71,73.72,73.69,73.71,15100.0,46.4964,46.5027,46.4838,46.4964,15100.0
2007-12-26 13:40:00,73.69,73.7,73.61,73.61,24900.0,46.4838,46.4901,46.4333,46.4333,24900.0
2007-12-26 13:45:00,73.62,73.72,73.55,73.67,30400.0,46.4396,46.5027,46.3955,46.4712,30400.0
2007-12-26 13:50:00,73.66,73.68,73.59,73.62,27900.0,46.4649,46.4775,46.4207,46.4396,27900.0
2007-12-26 13:55:00,73.65,73.67,73.59,73.66,15600.0,46.4585,46.4712,46.4207,46.4649,15600.0
2007-12-26 14:00:00,73.66,73.73,73.66,73.72,17900.0,46.4649,46.509,46.4649,46.5027,17900.0
2007-12-26 14:05:00,73.71,73.73,73.67,73.69,18800.0,46.4964,46.509,46.4712,46.4838,18800.0
2007-12-26 14:10:00,73.67,73.7,73.63,73.64,27100.0,46.4712,46.4901,46.4459,46.4522,27100.0
2007-12-26 14:15:00,73.64,73.65,73.56,73.64,17700.0,46.4522,46.4585,46.4018,46.4522,17700.0
2007-12-26 14:20:00,73.64,73.69,73.63,73.64,28600.0,46.4522,46.4838,46.4459,46.4522,28600.0
2007-12-26 14:25:00,73.66,73.67,73.59,73.61,23100.0,46.4649,46.4712,46.4207,46.4333,23100.0
2007-12-26 14:30:00,73.62,73.62,73.58,73.62,44600.0,46.4396,46.4396,46.4144,46.4396,44600.0
2007-12-26 14:35:00,73.62,73.62,73.59,73.62,34400.0,46.4396,46.4396,46.4207,46.4396,34400.0
2007-12-26 14:40:00,73.63,73.73,73.6,73.71,26000.0,46.4459,46.509,46.427,46.4964,26000.0
2007-12-26 14:45:00,73.71,73.77,73.7,73.77,30300.0,46.4964,46.5342,46.4901,46.5342,30300.0
2007-12-26 14:50:00,73.76,73.87,73.76,73.87,26200.0,46.5279,46.5973,46.5279,46.5973,26200.0
2007-12-26 14:55:00,73.86,73.93,73.85,73.92,28600.0,46.591,46.6352,46.5847,46.6289,28600.0
2007-12-26 15:00:00,73.92,73.92,73.7,73.73,36200.0,46.6289,46.6289,46.4901,46.509,36200.0
2007-12-26 15:05:00,73.73,73.74,73.65,73.66,31500.0,46.509,46.5153,46.4585,46.4649,31500.0
2007-12-26 15:10:00,73.66,73.8,73.65,73.69,116300.0,46.4649,46.5532,46.4585,46.4838,116300.0
2007-12-26 15:15:00,73.7,73.84,73.69,73.81,40200.0,46.4901,46.5784,46.4838,46.5595,40200.0
2007-12-26 15:20:00,73.83,73.83,73.75,73.79,36300.0,46.5721,46.5721,46.5216,46.5469,36300.0
2007-12-26 15:25:00,73.79,73.85,73.7,73.76,40600.0,46.5469,46.5847,46.4901,46.5279,40600.0
2007-12-26 15:30:00,73.74,73.76,73.67,73.72,38500.0,46.5153,46.5279,46.4712,46.5027,38500.0
2007-12-26 15:35:00,73.72,73.73,73.66,73.7,46600.0,46.5027,46.509,46.4649,46.4901,46600.0
2007-12-26 15:40:00,73.68,73.7,73.62,73.68,67600.0,46.4775,46.4901,46.4396,46.4775,67600.0
2007-12-26 15:45:00,73.66,73.7,73.61,73.67,86400.0,46.4649,46.4901,46.4333,46.4712,86400.0
2007-12-26 15:50:00,73.66,73.75,73.64,73.69,104300.0,46.4649,46.5216,46.4522,46.4838,104300.0
2007-12-26 15:55:00,73.68,73.81,73.67,73.73,125800.0,46.4775,46.5595,46.4712,46.509,125800.0
2007-12-27 09:30:00,72.88,73.78,72.88,73.55,65500.0,45.9728,46.5406,45.9728,46.3955,65500.0
2007-12-27 09:35:00,73.56,73.57,73.41,73.55,25800.0,46.4018,46.4081,46.3072,46.3955,25800.0
2007-12-27 09:40:00,73.55,73.72,73.5,73.61,25500.0,46.3955,46.5027,46.3639,46.4333,25500.0
2007-12-27 09:45:00,73.59,73.71,73.56,73.69,18200.0,46.4207,46.4964,46.4018,46.4838,18200.0
2007-12-27 09:50:00,73.69,73.87,73.61,73.61,36100.0,46.4838,46.5973,46.4333,46.4333,36100.0
2007-12-27 09:55:00,73.61,73.65,73.22,73.23,35800.0,46.4333,46.4585,46.1873,46.1936,35800.0
2007-12-27 10:00:00,73.15,73.37,73.15,73.37,30200.0,46.1431,46.2819,46.1431,46.2819,30200.0
2007-12-27 10:05:00,73.36,73.58,73.32,73.46,27300.0,46.2756,46.4144,46.2504,46.3387,27300.0
2007-12-27 10:10:00,73.46,73.46,73.29,73.34,25100.0,46.3387,46.3387,46.2315,46.263,25100.0
2007-12-27 10:15:00,73.32,73.43,73.27,73.36,47300.0,46.2504,46.3198,46.2188,46.2756,47300.0
2007-12-27 10:20:00,73.37,73.5,73.36,73.39,20600.0,46.2819,46.3639,46.2756,46.2945,20600.0
2007-12-27 10:25:00,73.4,73.48,73.33,73.33,14800.0,46.3008,46.3513,46.2567,46.2567,14800.0
2007-12-27 10:30:00,73.31,73.39,73.2,73.28,23200.0,46.2441,46.2945,46.1747,46.2252,23200.0
2007-12-27 10:35:00,73.27,73.32,73.09,73.09,37900.0,46.2188,46.2504,46.1053,46.1053,37900.0
2007-12-27 10:40:00,73.09,73.16,73.0,73.14,38000.0,46.1053,46.1495,46.0485,46.1368,38000.0
2007-12-27 10:45:00,73.16,73.16,73.0,73.03,25200.0,46.1495,46.1495,46.0485,46.0675,25200.0
2007-12-27 10:50:00,73.01,73.26,73.01,73.16,29300.0,46.0548,46.2125,46.0548,46.1495,29300.0
2007-12-27 10:55:00,73.15,73.15,72.98,73.02,35400.0,46.1431,46.1431,46.0359,46.0611,35400.0
2007-12-27 11:00:00,73.02,73.07,72.86,72.89,31500.0,46.0611,46.0927,45.9602,45.9791,31500.0
2007-12-27 11:05:00,72.89,72.99,72.86,72.86,23600.0,45.9791,46.0422,45.9602,45.9602,23600.0
2007-12-27 11:10:00,72.86,72.88,72.74,72.79,60100.0,45.9602,45.9728,45.8845,45.9161,60100.0
2007-12-27 11:15:00,72.78,72.83,72.75,72.81,17000.0,45.9097,45.9413,45.8908,45.9287,17000.0
2007-12-27 11:20:00,72.81,72.95,72.8,72.93,18100.0,45.9287,46.017,45.9224,46.0044,18100.0
2007-12-27 11:25:00,72.95,73.0,72.92,73.0,16900.0,46.017,46.0485,45.9981,46.0485,16900.0
2007-12-27 11:30:00,73.02,73.09,72.99,73.01,18400.0,46.0611,46.1053,46.0422,46.0548,18400.0
2007-12-27 11:35:00,73.01,73.02,72.85,72.96,37000.0,46.0548,46.0611,45.9539,46.0233,37000.0
2007-12-27 11:40:00,72.96,72.97,72.85,72.96,13500.0,46.0233,46.0296,45.9539,46.0233,13500.0
2007-12-27 11:45:00,72.96,72.97,72.92,72.92,12200.0,46.0233,46.0296,45.9981,45.9981,12200.0
2007-12-27 11:50:00,72.92,72.92,72.85,72.87,26000.0,45.9981,45.9981,45.9539,45.9665,26000.0
2007-12-27 11:55:00,72.89,72.98,72.87,72.96,10200.0,45.9791,46.0359,45.9665,46.0233,10200.0
2007-12-27 12:00:00,72.96,72.96,72.86,72.88,20400.0,46.0233,46.0233,45.9602,45.9728,20400.0
2007-12-27 12:05:00,72.87,72.88,72.77,72.82,40000.0,45.9665,45.9728,45.9034,45.935,40000.0
2007-12-27 12:10:00,72.83,72.84,72.64,72.69,38700.0,45.9413,45.9476,45.8214,45.853,38700.0
2007-12-27 12:15:00,72.7,72.75,72.64,72.72,23200.0,45.8593,45.8908,45.8214,45.8719,23200.0
2007-12-27 12:20:00,72.71,72.81,72.71,72.81,25100.0,45.8656,45.9287,45.8656,45.9287,25100.0
2007-12-27 12:25:00,72.81,72.88,72.66,72.66,52000.0,45.9287,45.9728,45.8341,45.8341,52000.0
2007-12-27 12:30:00,72.68,72.68,72.55,72.56,46900.0,45.8467,45.8467,45.7647,45.771,46900.0
2007-12-27 12:35:00,72.57,72.57,72.46,72.47,27800.0,45.7773,45.7773,45.7079,45.7142,27800.0
2007-12-27 12:40:00,72.47,72.51,72.44,72.51,20700.0,45.7142,45.7394,45.6953,45.7394,20700.0
2007-12-27 12:45:00,72.49,72.56,72.42,72.56,39600.0,45.7268,45.771,45.6827,45.771,39600.0
2007-12-27 12:50:00,72.54,72.57,72.49,72.53,41700.0,45.7584,45.7773,45.7268,45.752,41700.0
2007-12-27 12:55:00,72.52,72.56,72.51,72.52,52400.0,45.7457,45.771,45.7394,45.7457,52400.0
2007-12-27 13:00:00,72.53,72.54,72.46,72.5,40900.0,45.752,45.7584,45.7079,45.7331,40900.0
2007-12-27 13:05:00,72.5,72.53,72.43,72.5,57600.0,45.7331,45.752,45.689,45.7331,57600.0
2007-12-27 13:10:00,72.49,72.58,72.49,72.55,56600.0,45.7268,45.7836,45.7268,45.7647,56600.0
2007-12-27 13:15:00,72.57,72.57,72.44,72.54,30200.0,45.7773,45.7773,45.6953,45.7584,30200.0
2007-12-27 13:20:00,72.51,72.6,72.45,72.6,15300.0,45.7394,45.7962,45.7016,45.7962,15300.0
2007-12-27 13:25:00,72.6,72.76,72.6,72.75,28800.0,45.7962,45.8971,45.7962,45.8908,28800.0
2007-12-27 13:30:00,72.77,72.78,72.54,72.55,62700.0,45.9034,45.9097,45.7584,45.7647,62700.0
2007-12-27 13:35:00,72.57,72.58,72.53,72.58,45600.0,45.7773,45.7836,45.752,45.7836,45600.0
2007-12-27 13:40:00,72.59,72.6,72.47,72.54,27600.0,45.7899,45.7962,45.7142,45.7584,27600.0
2007-12-27 13:45:00,72.54,72.63,72.54,72.62,16000.0,45.7584,45.8151,45.7584,45.8088,16000.0
2007-12-27 13:50:00,72.63,72.71,72.53,72.61,47200.0,45.8151,45.8656,45.752,45.8025,47200.0
2007-12-27 13:55:00,72.61,72.62,72.55,72.57,19600.0,45.8025,45.8088,45.7647,45.7773,19600.0
2007-12-27 14:00:00,72.57,72.6,72.5,72.6,27300.0,45.7773,45.7962,45.7331,45.7962,27300.0
2007-12-27 14:05:00,72.6,72.69,72.58,72.69,29200.0,45.7962,45.853,45.7836,45.853,29200.0
2007-12-27 14:10:00,72.69,72.69,72.51,72.59,61400.0,45.853,45.853,45.7394,45.7899,61400.0
2007-12-27 14:15:00,72.56,72.67,72.55,72.65,25400.0,45.771,45.8404,45.7647,45.8277,25400.0
2007-12-27 14:20:00,72.65,72.69,72.63,72.65,23000.0,45.8277,45.853,45.8151,45.8277,23000.0
2007-12-27 14:25:00,72.64,72.65,72.52,72.62,18400.0,45.8214,45.8277,45.7457,45.8088,18400.0
2007-12-27 14:30:00,72.6,72.61,72.49,72.5,33100.0,45.7962,45.8025,45.7268,45.7331,33100.0
2007-12-27 14:35:00,72.5,72.5,72.45,72.47,19600.0,45.7331,45.7331,45.7016,45.7142,19600.0
2007-12-27 14:40:00,72.46,72.48,72.42,72.48,42900.0,45.7079,45.7205,45.6827,45.7205,42900.0
2007-12-27 14:45:00,72.47,72.6,72.44,72.59,46800.0,45.7142,45.7962,45.6953,45.7899,46800.0
2007-12-27 14:50:00,72.61,72.67,72.58,72.66,25700.0,45.8025,45.8404,45.7836,45.8341,25700.0
2007-12-27 14:55:00,72.66,72.71,72.6,72.69,48100.0,45.8341,45.8656,45.7962,45.853,48100.0
2007-12-27 15:00:00,72.7,72.86,72.65,72.79,65000.0,45.8593,45.9602,45.8277,45.9161,65000.0
2007-12-27 15:05:00,72.8,72.86,72.78,72.85,22300.0,45.9224,45.9602,45.9097,45.9539,22300.0
2007-12-27 15:10:00,72.84,72.88,72.79,72.82,36100.0,45.9476,45.9728,45.9161,45.935,36100.0
2007-12-27 15:15:00,72.82,72.87,72.81,72.81,18100.0,45.935,45.9665,45.9287,45.9287,18100.0
2007-12-27 15:20:00,72.8,72.88,72.75,72.76,46800.0,45.9224,45.9728,45.8908,45.8971,46800.0
2007-12-27 15:25:00,72.75,72.76,72.73,72.73,35300.0,45.8908,45.8971,45.8782,45.8782,35300.0
2007-12-27 15:30:00,72.73,72.74,72.63,72.74,74500.0,45.8782,45.8845,45.8151,45.8845,74500.0
2007-12-27 15:35:00,72.73,72.82,72.69,72.71,98100.0,45.8782,45.935,45.853,45.8656,98100.0
2007-12-27 15:40:00,72.72,72.77,72.59,72.75,104800.0,45.8719,45.9034,45.7899,45.8908,104800.0
2007-12-27 15:45:00,72.74,72.77,72.66,72.67,97300.0,45.8845,45.9034,45.8341,45.8404,97300.0
2007-12-27 15:50:00,72.68,72.75,72.57,72.57,106800.0,45.8467,45.8908,45.7773,45.7773,106800.0
2007-12-27 15:55:00,72.57,72.67,72.55,72.66,174100.0,45.7773,45.8404,45.7647,45.8341,174100.0
2007-12-28 09:30:00,73.01,73.41,73.01,73.28,83100.0,46.0548,46.3072,46.0548,46.2252,83100.0
2007-12-28 09:35:00,73.29,73.29,73.0,73.01,51800.0,46.2315,46.2315,46.0485,46.0548,51800.0
2007-12-28 09:40:00,73.03,73.12,73.01,73.08,30600.0,46.0675,46.1242,46.0548,46.099,30600.0
2007-12-28 09:45:00,73.1,73.32,73.07,73.2,40800.0,46.1116,46.2504,46.0927,46.1747,40800.0
2007-12-28 09:50:00,73.22,73.57,73.19,73.49,42800.0,46.1873,46.4081,46.1684,46.3576,42800.0
2007-12-28 09:55:00,73.48,73.59,73.47,73.55,27200.0,46.3513,46.4207,46.345,46.3955,27200.0
2007-12-28 10:00:00,73.55,73.55,72.93,72.98,64400.0,46.3955,46.3955,46.0044,46.0359,64400.0
2007-12-28 10:05:00,72.99,73.18,72.9,73.18,92200.0,46.0422,46.1621,45.9854,46.1621,92200.0
2007-12-28 10:10:00,73.15,73.23,72.98,73.1,37300.0,46.1431,46.1936,46.0359,46.1116,37300.0
2007-12-28 10:15:00,73.11,73.11,73.01,73.06,42300.0,46.1179,46.1179,46.0548,46.0864,42300.0
2007-12-28 10:20:00,73.07,73.19,73.05,73.13,22200.0,46.0927,46.1684,46.0801,46.1305,22200.0
2007-12-28 10:25:00,73.11,73.13,73.11,73.13,2100.0,46.1179,46.1305,46.1179,46.1305,2100.0
2007-12-28 10:30:00,73.13,73.3,73.13,73.23,37100.0,46.1305,46.2378,46.1305,46.1936,37100.0
2007-12-28 10:35:00,73.23,73.23,73.23,73.23,0.0,46.1936,46.1936,46.1936,46.1936,0.0
2007-12-28 10:40:00,73.23,73.23,73.23,73.23,0.0,46.1936,46.1936,46.1936,46.1936,0.0
2007-12-28 10:45:00,73.23,73.23,73.23,73.23,0.0,46.1936,46.1936,46.1936,46.1936,0.0
2007-12-28 10:50:00,73.23,73.23,73.23,73.23,0.0,46.1936,46.1936,46.1936,46.1936,0.0
2007-12-28 10:55:00,73.28,73.28,73.23,73.23,1500.0,46.2252,46.2252,46.1936,46.1936,1500.0
2007-12-28 11:00:00,73.24,73.33,73.2,73.23,22800.0,46.1999,46.2567,46.1747,46.1936,22800.0
2007-12-28 11:05:00,73.24,73.33,73.24,73.33,28000.0,46.1999,46.2567,46.1999,46.2567,28000.0
2007-12-28 11:10:00,73.32,73.35,73.26,73.35,27100.0,46.2504,46.2693,46.2125,46.2693,27100.0
2007-12-28 11:15:00,73.35,73.42,73.28,73.42,23400.0,46.2693,46.3135,46.2252,46.3135,23400.0
2007-12-28 11:20:00,73.4,73.51,73.4,73.45,55100.0,46.3008,46.3702,46.3008,46.3324,55100.0
2007-12-28 11:25:00,73.45,73.47,73.41,73.46,24100.0,46.3324,46.345,46.3072,46.3387,24100.0
2007-12-28 11:30:00,73.46,73.51,73.41,73.5,23000.0,46.3387,46.3702,46.3072,46.3639,23000.0
2007-12-28 11:35:00,73.5,73.62,73.5,73.56,35800.0,46.3639,46.4396,46.3639,46.4018,35800.0
2007-12-28 11:40:00,73.56,73.64,73.55,73.59,19900.0,46.4018,46.4522,46.3955,46.4207,19900.0
2007-12-28 11:45:00,73.62,73.65,73.51,73.61,21800.0,46.4396,46.4585,46.3702,46.4333,21800.0
2007-12-28 11:50:00,73.6,73.65,73.48,73.53,31900.0,46.427,46.4585,46.3513,46.3829,31900.0
2007-12-28 11:55:00,73.55,73.63,73.41,73.46,23500.0,46.3955,46.4459,46.3072,46.3387,23500.0
2007-12-28 12:00:00,73.43,73.54,73.42,73.49,21800.0,46.3198,46.3892,46.3135,46.3576,21800.0
2007-12-28 12:05:00,73.49,73.54,73.45,73.47,18300.0,46.3576,46.3892,46.3324,46.345,18300.0
2007-12-28 12:10:00,73.47,73.51,73.27,73.41,25000.0,46.345,46.3702,46.2188,46.3072,25000.0
2007-12-28 12:15:00,73.41,73.42,73.27,73.27,17300.0,46.3072,46.3135,46.2188,46.2188,17300.0
2007-12-28 12:20:00,73.28,73.38,73.26,73.35,18300.0,46.2252,46.2882,46.2125,46.2693,18300.0
2007-12-28 12:25:00,73.33,73.35,73.15,73.17,34000.0,46.2567,46.2693,46.1431,46.1558,34000.0
2007-12-28 12:30:00,73.15,73.28,73.13,73.28,40700.0,46.1431,46.2252,46.1305,46.2252,40700.0
2007-12-28 12:35:00,73.28,73.29,73.19,73.19,22400.0,46.2252,46.2315,46.1684,46.1684,22400.0
2007-12-28 12:40:00,73.19,73.27,73.14,73.2,17300.0,46.1684,46.2188,46.1368,46.1747,17300.0
2007-12-28 12:45:00,73.2,73.23,73.15,73.19,75400.0,46.1747,46.1936,46.1431,46.1684,75400.0
2007-12-28 12:50:00,73.21,73.21,73.14,73.15,29000.0,46.181,46.181,46.1368,46.1431,29000.0
2007-12-28 12:55:00,73.15,73.17,73.02,73.05,18300.0,46.1431,46.1558,46.0611,46.0801,18300.0
2007-12-28 13:00:00,73.03,73.08,73.0,73.08,13700.0,46.0675,46.099,46.0485,46.099,13700.0
2007-12-28 13:05:00,73.07,73.22,73.07,73.21,17900.0,46.0927,46.1873,46.0927,46.181,17900.0
2007-12-28 13:10:00,73.21,73.3,73.19,73.19,20000.0,46.181,46.2378,46.1684,46.1684,20000.0
2007-12-28 13:15:00,73.21,73.21,73.08,73.17,24900.0,46.181,46.181,46.099,46.1558,24900.0
2007-12-28 13:20:00,73.17,73.2,73.13,73.19,11000.0,46.1558,46.1747,46.1305,46.1684,11000.0
2007-12-28 13:25:00,73.2,73.26,73.2,73.23,9400.0,46.1747,46.2125,46.1747,46.1936,9400.0
2007-12-28 13:30:00,73.23,73.25,73.17,73.19,8700.0,46.1936,46.2062,46.1558,46.1684,8700.0
2007-12-28 13:35:00,73.2,73.2,73.08,73.14,19400.0,46.1747,46.1747,46.099,46.1368,19400.0
2007-12-28 13:40:00,73.15,73.34,73.12,73.3,15000.0,46.1431,46.263,46.1242,46.2378,15000.0
2007-12-28 13:45:00,73.33,73.37,73.27,73.35,25300.0,46.2567,46.2819,46.2188,46.2693,25300.0
2007-12-28 13:50:00,73.35,73.36,73.24,73.25,15700.0,46.2693,46.2756,46.1999,46.2062,15700.0
2007-12-28 13:55:00,73.24,73.41,73.23,73.38,25900.0,46.1999,46.3072,46.1936,46.2882,25900.0
2007-12-28 14:00:00,73.39,73.48,73.36,73.48,26500.0,46.2945,46.3513,46.2756,46.3513,26500.0
2007-12-28 14:05:00,73.47,73.48,73.31,73.37,105600.0,46.345,46.3513,46.2441,46.2819,105600.0
2007-12-28 14:10:00,73.39,73.43,73.28,73.29,24000.0,46.2945,46.3198,46.2252,46.2315,24000.0
2007-12-28 14:15:00,73.3,73.34,73.25,73.3,17000.0,46.2378,46.263,46.2062,46.2378,17000.0
2007-12-28 14:20:00,73.31,73.4,73.29,73.39,62900.0,46.2441,46.3008,46.2315,46.2945,62900.0
2007-12-28 14:25:00,73.39,73.51,73.33,73.44,43600.0,46.2945,46.3702,46.2567,46.3261,43600.0
2007-12-28 14:30:00,73.42,73.45,73.34,73.41,57600.0,46.3135,46.3324,46.263,46.3072,57600.0
2007-12-28 14:35:00,73.39,73.51,73.39,73.46,30500.0,46.2945,46.3702,46.2945,46.3387,30500.0
2007-12-28 14:40:00,73.48,73.59,73.46,73.49,24300.0,46.3513,46.4207,46.3387,46.3576,24300.0
2007-12-28 14:45:00,73.48,73.56,73.43,73.44,11700.0,46.3513,46.4018,46.3198,46.3261,11700.0
2007-12-28 14:50:00,73.44,73.45,73.32,73.42,39100.0,46.3261,46.3324,46.2504,46.3135,39100.0
2007-12-28 14:55:00,73.42,73.45,73.32,73.45,21500.0,46.3135,46.3324,46.2504,46.3324,21500.0
2007-12-28 15:00:00,73.43,73.44,73.32,73.33,27800.0,46.3198,46.3261,46.2504,46.2567,27800.0
2007-12-28 15:05:00,73.32,73.38,73.28,73.38,32500.0,46.2504,46.2882,46.2252,46.2882,32500.0
2007-12-28 15:10:00,73.38,73.44,73.38,73.42,22000.0,46.2882,46.3261,46.2882,46.3135,22000.0
2007-12-28 15:15:00,73.43,73.53,73.41,73.46,22700.0,46.3198,46.3829,46.3072,46.3387,22700.0
2007-12-28 15:20:00,73.48,73.48,73.35,73.46,34900.0,46.3513,46.3513,46.2693,46.3387,34900.0
2007-12-28 15:25:00,73.47,73.5,73.3,73.33,38000.0,46.345,46.3639,46.2378,46.2567,38000.0
2007-12-28 15:30:00,73.33,73.41,73.18,73.24,83100.0,46.2567,46.3072,46.1621,46.1999,83100.0
2007-12-28 15:35:00,73.24,73.27,73.15,73.24,91500.0,46.1999,46.2188,46.1431,46.1999,91500.0
2007-12-28 15:40:00,73.24,73.31,73.18,73.22,67900.0,46.1999,46.2441,46.1621,46.1873,67900.0
2007-12-28 15:45:00,73.21,73.25,73.12,73.2,97100.0,46.181,46.2062,46.1242,46.1747,97100.0
2007-12-28 15:50:00,73.19,73.33,73.18,73.2,126100.0,46.1684,46.2567,46.1621,46.1747,126100.0
2007-12-28 15:55:00,73.2,73.26,73.19,73.23,104400.0,46.1747,46.2125,46.1684,46.1936,104400.0
2007-12-31 09:30:00,73.0,73.5,72.86,73.5,70400.0,46.0485,46.3639,45.9602,46.3639,70400.0
2007-12-31 09:35:00,73.5,73.69,73.45,73.66,35700.0,46.3639,46.4838,46.3324,46.4649,35700.0
2007-12-31 09:40:00,73.65,73.68,73.61,73.67,28700.0,46.4585,46.4775,46.4333,46.4712,28700.0
2007-12-31 09:45:00,73.66,73.69,73.63,73.64,22600.0,46.4649,46.4838,46.4459,46.4522,22600.0
2007-12-31 09:50:00,73.65,73.67,73.53,73.56,41500.0,46.4585,46.4712,46.3829,46.4018,41500.0
2007-12-31 09:55:00,73.54,73.54,73.23,73.35,28000.0,46.3892,46.3892,46.1936,46.2693,28000.0
2007-12-31 10:00:00,73.37,73.44,73.27,73.4,28800.0,46.2819,46.3261,46.2188,46.3008,28800.0
2007-12-31 10:05:00,73.41,73.61,73.4,73.57,25000.0,46.3072,46.4333,46.3008,46.4081,25000.0
2007-12-31 10:10:00,73.56,73.71,73.56,73.6,35200.0,46.4018,46.4964,46.4018,46.427,35200.0
2007-12-31 10:15:00,73.6,73.63,73.52,73.57,27600.0,46.427,46.4459,46.3765,46.4081,27600.0
2007-12-31 10:20:00,73.58,73.58,73.29,73.29,43700.0,46.4144,46.4144,46.2315,46.2315,43700.0
2007-12-31 10:25:00,73.28,73.38,73.15,73.29,38700.0,46.2252,46.2882,46.1431,46.2315,38700.0
2007-12-31 10:30:00,73.28,73.38,73.19,73.23,23600.0,46.2252,46.2882,46.1684,46.1936,23600.0
2007-12-31 10:35:00,73.21,73.21,73.0,73.07,37200.0,46.181,46.181,46.0485,46.0927,37200.0
2007-12-31 10:40:00,73.09,73.11,72.9,72.93,22700.0,46.1053,46.1179,45.9854,46.0044,22700.0
2007-12-31 10:45:00,72.94,73.09,72.89,73.09,21700.0,46.0107,46.1053,45.9791,46.1053,21700.0
2007-12-31 10:50:00,73.09,73.12,73.02,73.11,17400.0,46.1053,46.1242,46.0611,46.1179,17400.0
2007-12-31 10:55:00,73.09,73.1,72.9,72.92,26600.0,46.1053,46.1116,45.9854,45.9981,26600.0
2007-12-31 11:00:00,72.9,72.94,72.79,72.82,39400.0,45.9854,46.0107,45.9161,45.935,39400.0
2007-12-31 11:05:00,72.81,72.86,72.79,72.86,13500.0,45.9287,45.9602,45.9161,45.9602,13500.0
2007-12-31 11:10:00,72.85,72.92,72.82,72.89,21300.0,45.9539,45.9981,45.935,45.9791,21300.0
2007-12-31 11:15:00,72.9,72.9,72.75,72.78,19400.0,45.9854,45.9854,45.8908,45.9097,19400.0
2007-12-31 11:20:00,72.77,72.78,72.56,72.61,34900.0,45.9034,45.9097,45.771,45.8025,34900.0
2007-12-31 11:25:00,72.61,72.79,72.61,72.78,26200.0,45.8025,45.9161,45.8025,45.9097,26200.0
2007-12-31 11:30:00,72.8,72.88,72.8,72.87,18000.0,45.9224,45.9728,45.9224,45.9665,18000.0
2007-12-31 11:35:00,72.87,72.93,72.84,72.89,54900.0,45.9665,46.0044,45.9476,45.9791,54900.0
2007-12-31 11:40:00,72.89,72.9,72.76,72.78,18700.0,45.9791,45.9854,45.8971,45.9097,18700.0
2007-12-31 11:45:00,72.8,72.84,72.78,72.81,15200.0,45.9224,45.9476,45.9097,45.9287,15200.0
2007-12-31 11:50:00,72.8,72.83,72.78,72.78,46800.0,45.9224,45.9413,45.9097,45.9097,46800.0
2007-12-31 11:55:00,72.77,72.79,72.75,72.77,49800.0,45.9034,45.9161,45.8908,45.9034,49800.0
2007-12-31 12:00:00,72.75,72.76,72.68,72.73,41800.0,45.8908,45.8971,45.8467,45.8782,41800.0
2007-12-31 12:05:00,72.73,72.83,72.73,72.79,67500.0,45.8782,45.9413,45.8782,45.9161,67500.0
2007-12-31 12:10:00,72.77,72.79,72.72,72.74,12300.0,45.9034,45.9161,45.8719,45.8845,12300.0
2007-12-31 12:15:00,72.76,72.76,72.66,72.67,22200.0,45.8971,45.8971,45.8341,45.8404,22200.0
2007-12-31 12:20:00,72.62,72.67,72.62,72.64,13300.0,45.8088,45.8404,45.8088,45.8214,13300.0
2007-12-31 12:25:00,72.64,72.65,72.5,72.5,21100.0,45.8214,45.8277,45.7331,45.7331,21100.0
2007-12-31 12:30:00,72.5,72.6,72.49,72.56,14300.0,45.7331,45.7962,45.7268,45.771,14300.0
2007-12-31 12:35:00,72.57,72.58,72.42,72.45,29600.0,45.7773,45.7836,45.6827,45.7016,29600.0
2007-12-31 12:40:00,72.44,72.58,72.43,72.58,14300.0,45.6953,45.7836,45.689,45.7836,14300.0
2007-12-31 12:45:00,72.57,72.67,72.57,72.65,21100.0,45.7773,45.8404,45.7773,45.8277,21100.0
2007-12-31 12:50:00,72.64,72.64,72.58,72.63,11800.0,45.8214,45.8214,45.7836,45.8151,11800.0
2007-12-31 12:55:00,72.63,72.64,72.58,72.6,11100.0,45.8151,45.8214,45.7836,45.7962,11100.0
2007-12-31 13:00:00,72.6,72.64,72.59,72.64,10800.0,45.7962,45.8214,45.7899,45.8214,10800.0
2007-12-31 13:05:00,72.64,72.67,72.6,72.67,15800.0,45.8214,45.8404,45.7962,45.8404,15800.0
2007-12-31 13:10:00,72.67,72.81,72.67,72.77,21800.0,45.8404,45.9287,45.8404,45.9034,21800.0
2007-12-31 13:15:00,72.77,72.78,72.67,72.7,24000.0,45.9034,45.9097,45.8404,45.8593,24000.0
2007-12-31 13:20:00,72.69,72.76,72.66,72.76,21500.0,45.853,45.8971,45.8341,45.8971,21500.0
2007-12-31 13:25:00,72.75,72.79,72.64,72.65,20000.0,45.8908,45.9161,45.8214,45.8277,20000.0
2007-12-31 13:30:00,72.66,72.73,72.64,72.68,16000.0,45.8341,45.8782,45.8214,45.8467,16000.0
2007-12-31 13:35:00,72.69,72.72,72.68,72.7,17200.0,45.853,45.8719,45.8467,45.8593,17200.0
2007-12-31 13:40:00,72.7,72.7,72.54,72.63,41800.0,45.8593,45.8593,45.7584,45.8151,41800.0
2007-12-31 13:45:00,72.6,72.69,72.6,72.6,14800.0,45.7962,45.853,45.7962,45.7962,14800.0
2007-12-31 13:50:00,72.6,72.64,72.56,72.58,16900.0,45.7962,45.8214,45.771,45.7836,16900.0
2007-12-31 13:55:00,72.58,72.63,72.56,72.59,12100.0,45.7836,45.8151,45.771,45.7899,12100.0
2007-12-31 14:00:00,72.58,72.62,72.53,72.6,19100.0,45.7836,45.8088,45.752,45.7962,19100.0
2007-12-31 14:05:00,72.59,72.6,72.54,72.54,10500.0,45.7899,45.7962,45.7584,45.7584,10500.0
2007-12-31 14:10:00,72.55,72.66,72.55,72.63,14100.0,45.7647,45.8341,45.7647,45.8151,14100.0
2007-12-31 14:15:00,72.65,72.65,72.57,72.61,17600.0,45.8277,45.8277,45.7773,45.8025,17600.0
2007-12-31 14:20:00,72.59,72.62,72.51,72.59,20100.0,45.7899,45.8088,45.7394,45.7899,20100.0
2007-12-31 14:25:00,72.6,72.6,72.5,72.5,23900.0,45.7962,45.7962,45.7331,45.7331,23900.0
2007-12-31 14:30:00,72.5,72.55,72.39,72.44,28900.0,45.7331,45.7647,45.6637,45.6953,28900.0
2007-12-31 14:35:00,72.45,72.5,72.42,72.47,14000.0,45.7016,45.7331,45.6827,45.7142,14000.0
2007-12-31 14:40:00,72.47,72.48,72.4,72.41,17400.0,45.7142,45.7205,45.67,45.6764,17400.0
2007-12-31 14:45:00,72.42,72.58,72.42,72.57,30100.0,45.6827,45.7836,45.6827,45.7773,30100.0
2007-12-31 14:50:00,72.58,72.63,72.57,72.62,23200.0,45.7836,45.8151,45.7773,45.8088,23200.0
2007-12-31 14:55:00,72.63,72.7,72.62,72.7,18400.0,45.8151,45.8593,45.8088,45.8593,18400.0
2007-12-31 15:00:00,72.7,72.71,72.61,72.64,29400.0,45.8593,45.8656,45.8025,45.8214,29400.0
2007-12-31 15:05:00,72.63,72.64,72.6,72.63,23000.0,45.8151,45.8214,45.7962,45.8151,23000.0
2007-12-31 15:10:00,72.63,72.7,72.63,72.67,27200.0,45.8151,45.8593,45.8151,45.8404,27200.0
2007-12-31 15:15:00,72.68,72.79,72.67,72.78,25200.0,45.8467,45.9161,45.8404,45.9097,25200.0
2007-12-31 15:20:00,72.8,72.86,72.78,72.83,29700.0,45.9224,45.9602,45.9097,45.9413,29700.0
2007-12-31 15:25:00,72.84,72.91,72.84,72.89,39300.0,45.9476,45.9918,45.9476,45.9791,39300.0
2007-12-31 15:30:00,72.88,72.88,72.74,72.78,47900.0,45.9728,45.9728,45.8845,45.9097,47900.0
2007-12-31 15:35:00,72.8,72.81,72.67,72.67,32800.0,45.9224,45.9287,45.8404,45.8404,32800.0
2007-12-31 15:40:00,72.67,72.77,72.67,72.7,57400.0,45.8404,45.9034,45.8404,45.8593,57400.0
2007-12-31 15:45:00,72.71,72.73,72.54,72.66,78000.0,45.8656,45.8782,45.7584,45.8341,78000.0
2007-12-31 15:50:00,72.68,72.7,72.56,72.58,83600.0,45.8467,45.8593,45.771,45.7836,83600.0
2007-12-31 15:55:00,72.57,72.61,72.49,72.52,147600.0,45.7773,45.8025,45.7268,45.7457,147600.0
2008-01-02 09:30:00,72.56,72.67,72.38,72.38,73800.0,45.771,45.8404,45.6574,45.6574,73800.0
2008-01-02 09:35:00,72.4,72.49,72.2,72.33,49500.0,45.67,45.7268,45.5439,45.6259,49500.0
2008-01-02 09:40:00,72.31,72.32,72.12,72.16,27000.0,45.6133,45.6196,45.4934,45.5187,27000.0
2008-01-02 09:45:00,72.13,72.13,72.0,72.05,51400.0,45.4997,45.4997,45.4177,45.4493,51400.0
2008-01-02 09:50:00,72.04,72.18,72.0,72.15,70100.0,45.443,45.5313,45.4177,45.5123,70100.0
2008-01-02 09:55:00,72.15,72.16,72.08,72.12,38600.0,45.5123,45.5187,45.4682,45.4934,38600.0
2008-01-02 10:00:00,72.11,72.11,71.56,71.59,205800.0,45.4871,45.4871,45.1402,45.1591,205800.0
2008-01-02 10:05:00,71.57,71.64,71.04,71.48,192300.0,45.1465,45.1906,44.8122,45.0897,192300.0
2008-01-02 10:10:00,71.45,71.46,71.27,71.36,78500.0,45.0708,45.0771,44.9572,45.014,78500.0
2008-01-02 10:15:00,71.36,71.4,71.27,71.34,53800.0,45.014,45.0392,44.9572,45.0014,53800.0
2008-01-02 10:20:00,71.34,71.46,71.34,71.41,78600.0,45.0014,45.0771,45.0014,45.0456,78600.0
2008-01-02 10:25:00,71.41,71.61,71.39,71.6,47600.0,45.0456,45.1717,45.0329,45.1654,47600.0
2008-01-02 10:30:00,71.61,71.72,71.54,71.62,66800.0,45.1717,45.2411,45.1276,45.178,66800.0
2008-01-02 10:35:00,71.62,71.63,71.43,71.43,58000.0,45.178,45.1843,45.0582,45.0582,58000.0
2008-01-02 10:40:00,71.44,71.52,71.37,71.43,40000.0,45.0645,45.1149,45.0203,45.0582,40000.0
2008-01-02 10:45:00,71.44,71.49,71.35,71.36,28900.0,45.0645,45.096,45.0077,45.014,28900.0
2008-01-02 10:50:00,71.36,71.4,71.3,71.37,40900.0,45.014,45.0392,44.9762,45.0203,40900.0
2008-01-02 10:55:00,71.38,71.38,71.21,71.21,43300.0,45.0266,45.0266,44.9194,44.9194,43300.0
2008-01-02 11:00:00,71.24,71.24,71.07,71.07,56100.0,44.9383,44.9383,44.8311,44.8311,56100.0
2008-01-02 11:05:00,71.08,71.11,71.0,71.03,76300.0,44.8374,44.8563,44.7869,44.8058,76300.0
2008-01-02 11:10:00,71.05,71.1,70.81,70.92,82500.0,44.8185,44.85,44.6671,44.7365,82500.0
2008-01-02 11:15:00,70.91,70.98,70.69,70.76,64000.0,44.7302,44.7743,44.5914,44.6355,64000.0
2008-01-02 11:20:00,70.75,70.9,70.66,70.88,75700.0,44.6292,44.7238,44.5725,44.7112,75700.0
2008-01-02 11:25:00,70.88,71.08,70.88,70.99,122100.0,44.7112,44.8374,44.7112,44.7806,122100.0
2008-01-02 11:30:00,70.99,71.0,70.84,70.86,32700.0,44.7806,44.7869,44.686,44.6986,32700.0
2008-01-02 11:35:00,70.86,70.89,70.83,70.88,29100.0,44.6986,44.7175,44.6797,44.7112,29100.0
2008-01-02 11:40:00,70.86,70.88,70.8,70.82,44400.0,44.6986,44.7112,44.6608,44.6734,44400.0
2008-01-02 11:45:00,70.81,70.92,70.79,70.9,43200.0,44.6671,44.7365,44.6545,44.7238,43200.0
2008-01-02 11:50:00,70.91,71.12,70.87,71.06,57900.0,44.7302,44.8626,44.7049,44.8248,57900.0
2008-01-02 11:55:00,71.06,71.2,71.03,71.18,38500.0,44.8248,44.9131,44.8058,44.9005,38500.0
2008-01-02 12:00:00,71.17,71.19,71.09,71.09,30200.0,44.8942,44.9068,44.8437,44.8437,30200.0
2008-01-02 12:05:00,71.09,71.11,71.0,71.03,37100.0,44.8437,44.8563,44.7869,44.8058,37100.0
2008-01-02 12:10:00,71.03,71.07,70.93,70.93,31200.0,44.8058,44.8311,44.7428,44.7428,31200.0
2008-01-02 12:15:00,70.93,71.02,70.92,70.95,32200.0,44.7428,44.7995,44.7365,44.7554,32200.0
2008-01-02 12:20:00,70.95,71.0,70.82,70.85,71000.0,44.7554,44.7869,44.6734,44.6923,71000.0
2008-01-02 12:25:00,70.85,70.86,70.75,70.76,68900.0,44.6923,44.6986,44.6292,44.6355,68900.0
2008-01-02 12:30:00,70.76,70.78,70.66,70.71,109500.0,44.6355,44.6481,44.5725,44.604,109500.0
2008-01-02 12:35:00,70.71,70.77,70.67,70.76,64700.0,44.604,44.6418,44.5788,44.6355,64700.0
2008-01-02 12:40:00,70.76,70.81,70.73,70.8,56800.0,44.6355,44.6671,44.6166,44.6608,56800.0
2008-01-02 12:45:00,70.8,70.81,70.72,70.8,74700.0,44.6608,44.6671,44.6103,44.6608,74700.0
2008-01-02 12:50:00,70.79,70.79,70.67,70.72,31000.0,44.6545,44.6545,44.5788,44.6103,31000.0
2008-01-02 12:55:00,70.73,70.84,70.7,70.72,55400.0,44.6166,44.686,44.5977,44.6103,55400.0
2008-01-02 13:00:00,70.71,70.77,70.65,70.68,41000.0,44.604,44.6418,44.5661,44.5851,41000.0
2008-01-02 13:05:00,70.67,70.82,70.66,70.69,67800.0,44.5788,44.6734,44.5725,44.5914,67800.0
2008-01-02 13:10:00,70.66,70.69,70.48,70.52,48500.0,44.5725,44.5914,44.4589,44.4841,48500.0
2008-01-02 13:15:00,70.53,70.59,70.4,70.5,65300.0,44.4904,44.5283,44.4084,44.4715,65300.0
2008-01-02 13:20:00,70.5,70.5,70.35,70.43,66800.0,44.4715,44.4715,44.3769,44.4274,66800.0
2008-01-02 13:25:00,70.44,70.47,70.28,70.44,48300.0,44.4337,44.4526,44.3327,44.4337,48300.0
2008-01-02 13:30:00,70.42,70.53,70.4,70.48,34600.0,44.4211,44.4904,44.4084,44.4589,34600.0
2008-01-02 13:35:00,70.47,70.68,70.45,70.6,46500.0,44.4526,44.5851,44.44,44.5346,46500.0
2008-01-02 13:40:00,70.6,70.72,70.6,70.71,38900.0,44.5346,44.6103,44.5346,44.604,38900.0
2008-01-02 13:45:00,70.72,70.8,70.7,70.73,48600.0,44.6103,44.6608,44.5977,44.6166,48600.0
2008-01-02 13:50:00,70.76,70.89,70.76,70.84,31800.0,44.6355,44.7175,44.6355,44.686,31800.0
2008-01-02 13:55:00,70.84,70.84,70.71,70.77,61300.0,44.686,44.686,44.604,44.6418,61300.0
2008-01-02 14:00:00,70.76,71.09,70.76,70.88,95400.0,44.6355,44.8437,44.6355,44.7112,95400.0
2008-01-02 14:05:00,70.88,71.1,70.86,71.1,75900.0,44.7112,44.85,44.6986,44.85,75900.0
2008-01-02 14:10:00,71.11,71.25,71.04,71.09,76200.0,44.8563,44.9446,44.8122,44.8437,76200.0
2008-01-02 14:15:00,71.09,71.12,70.98,71.02,91100.0,44.8437,44.8626,44.7743,44.7995,91100.0
2008-01-02 14:20:00,71.02,71.05,70.86,70.93,53800.0,44.7995,44.8185,44.6986,44.7428,53800.0
2008-01-02 14:25:00,70.94,71.0,70.85,70.85,30300.0,44.7491,44.7869,44.6923,44.6923,30300.0
2008-01-02 14:30:00,70.84,71.02,70.84,70.93,34400.0,44.686,44.7995,44.686,44.7428,34400.0
2008-01-02 14:35:00,70.93,70.93,70.54,70.55,70700.0,44.7428,44.7428,44.4968,44.5031,70700.0
2008-01-02 14:40:00,70.54,70.64,70.49,70.53,56200.0,44.4968,44.5598,44.4652,44.4904,56200.0
2008-01-02 14:45:00,70.54,70.62,70.48,70.56,56200.0,44.4968,44.5472,44.4589,44.5094,56200.0
2008-01-02 14:50:00,70.55,70.6,70.42,70.5,124500.0,44.5031,44.5346,44.4211,44.4715,124500.0
2008-01-02 14:55:00,70.5,70.5,70.27,70.3,103600.0,44.4715,44.4715,44.3264,44.3454,103600.0
2008-01-02 15:00:00,70.3,70.32,70.13,70.16,121200.0,44.3454,44.358,44.2381,44.257,121200.0
2008-01-02 15:05:00,70.16,70.2,70.08,70.09,89100.0,44.257,44.2823,44.2066,44.2129,89100.0
2008-01-02 15:10:00,70.09,70.26,70.05,70.22,82400.0,44.2129,44.3201,44.1877,44.2949,82400.0
2008-01-02 15:15:00,70.24,70.31,70.09,70.1,101800.0,44.3075,44.3517,44.2129,44.2192,101800.0
2008-01-02 15:20:00,70.1,70.29,70.06,70.28,48100.0,44.2192,44.3391,44.194,44.3327,48100.0
2008-01-02 15:25:00,70.27,70.32,70.17,70.24,75200.0,44.3264,44.358,44.2634,44.3075,75200.0
2008-01-02 15:30:00,70.23,70.45,70.2,70.44,90100.0,44.3012,44.44,44.2823,44.4337,90100.0
2008-01-02 15:35:00,70.44,70.58,70.42,70.56,130000.0,44.4337,44.522,44.4211,44.5094,130000.0
2008-01-02 15:40:00,70.56,70.94,70.55,70.83,258100.0,44.5094,44.7491,44.5031,44.6797,258100.0
2008-01-02 15:45:00,70.82,70.86,70.69,70.78,252000.0,44.6734,44.6986,44.5914,44.6481,252000.0
2008-01-02 15:50:00,70.78,70.82,70.74,70.76,284100.0,44.6481,44.6734,44.6229,44.6355,284100.0
2008-01-02 15:55:00,70.77,70.78,70.63,70.63,310400.0,44.6418,44.6481,44.5535,44.5535,310400.0
2008-01-03 09:30:00,71.01,71.05,70.37,70.69,156500.0,44.7932,44.8185,44.3895,44.5914,156500.0
2008-01-03 09:35:00,70.71,70.81,70.49,70.75,67900.0,44.604,44.6671,44.4652,44.6292,67900.0
2008-01-03 09:40:00,70.76,71.16,70.57,71.12,121200.0,44.6355,44.8879,44.5157,44.8626,121200.0
2008-01-03 09:45:00,71.11,71.49,70.91,71.0,153300.0,44.8563,45.096,44.7302,44.7869,153300.0
2008-01-03 09:50:00,71.01,71.23,70.97,71.1,71800.0,44.7932,44.932,44.768,44.85,71800.0
2008-01-03 09:55:00,71.08,71.12,70.95,70.97,61800.0,44.8374,44.8626,44.7554,44.768,61800.0
2008-01-03 10:00:00,70.98,71.24,70.95,71.01,146200.0,44.7743,44.9383,44.7554,44.7932,146200.0
2008-01-03 10:05:00,71.01,71.18,71.0,71.11,56100.0,44.7932,44.9005,44.7869,44.8563,56100.0
2008-01-03 10:10:00,71.1,71.16,70.96,70.97,64300.0,44.85,44.8879,44.7617,44.768,64300.0
2008-01-03 10:15:00,70.96,71.0,70.71,70.71,56200.0,44.7617,44.7869,44.604,44.604,56200.0
2008-01-03 10:20:00,70.71,70.71,70.46,70.52,72200.0,44.604,44.604,44.4463,44.4841,72200.0
2008-01-03 10:25:00,70.5,70.66,70.46,70.5,83400.0,44.4715,44.5725,44.4463,44.4715,83400.0
2008-01-03 10:30:00,70.51,70.55,70.3,70.47,112200.0,44.4778,44.5031,44.3454,44.4526,112200.0
2008-01-03 10:35:00,70.47,70.54,70.15,70.28,64400.0,44.4526,44.4968,44.2507,44.3327,64400.0
2008-01-03 10:40:00,70.27,70.41,70.16,70.22,80400.0,44.3264,44.4147,44.257,44.2949,80400.0
2008-01-03 10:45:00,70.25,70.31,70.08,70.12,67400.0,44.3138,44.3517,44.2066,44.2318,67400.0
2008-01-03 10:50:00,70.12,70.15,69.94,70.0,131300.0,44.2318,44.2507,44.1183,44.1561,131300.0
2008-01-03 10:55:00,70.0,70.25,69.99,70.24,91900.0,44.1561,44.3138,44.1498,44.3075,91900.0
2008-01-03 11:00:00,70.22,70.35,70.19,70.33,73200.0,44.2949,44.3769,44.276,44.3643,73200.0
2008-01-03 11:05:00,70.34,70.49,70.21,70.47,46200.0,44.3706,44.4652,44.2886,44.4526,46200.0
2008-01-03 11:10:00,70.47,70.67,70.37,70.44,73500.0,44.4526,44.5788,44.3895,44.4337,73500.0
2008-01-03 11:15:00,70.45,70.64,70.38,70.61,24200.0,44.44,44.5598,44.3958,44.5409,24200.0
2008-01-03 11:20:00,70.6,70.7,70.5,70.56,30400.0,44.5346,44.5977,44.4715,44.5094,30400.0
2008-01-03 11:25:00,70.56,70.58,70.47,70.49,26900.0,44.5094,44.522,44.4526,44.4652,26900.0
2008-01-03 11:30:00,70.48,70.64,70.46,70.63,39400.0,44.4589,44.5598,44.4463,44.5535,39400.0
2008-01-03 11:35:00,70.61,70.64,70.54,70.64,24700.0,44.5409,44.5598,44.4968,44.5598,24700.0
2008-01-03 11:40:00,70.63,70.89,70.63,70.78,40500.0,44.5535,44.7175,44.5535,44.6481,40500.0
2008-01-03 11:45:00,70.79,70.99,70.79,70.97,25100.0,44.6545,44.7806,44.6545,44.768,25100.0
2008-01-03 11:50:00,70.97,71.0,70.92,70.96,27300.0,44.768,44.7869,44.7365,44.7617,27300.0
2008-01-03 11:55:00,70.97,71.01,70.85,70.85,42100.0,44.768,44.7932,44.6923,44.6923,42100.0
2008-01-03 12:00:00,70.85,70.95,70.82,70.9,30400.0,44.6923,44.7554,44.6734,44.7238,30400.0
2008-01-03 12:05:00,70.93,70.95,70.85,70.9,24900.0,44.7428,44.7554,44.6923,44.7238,24900.0
2008-01-03 12:10:00,70.89,70.9,70.63,70.7,59600.0,44.7175,44.7238,44.5535,44.5977,59600.0
2008-01-03 12:15:00,70.69,70.82,70.68,70.77,25700.0,44.5914,44.6734,44.5851,44.6418,25700.0
2008-01-03 12:20:00,70.76,70.79,70.72,70.77,19700.0,44.6355,44.6545,44.6103,44.6418,19700.0
2008-01-03 12:25:00,70.77,70.87,70.75,70.86,30000.0,44.6418,44.7049,44.6292,44.6986,30000.0
2008-01-03 12:30:00,70.85,70.88,70.77,70.82,18500.0,44.6923,44.7112,44.6418,44.6734,18500.0
2008-01-03 12:35:00,70.83,70.84,70.74,70.74,15300.0,44.6797,44.686,44.6229,44.6229,15300.0
2008-01-03 12:40:00,70.74,70.75,70.66,70.69,26800.0,44.6229,44.6292,44.5725,44.5914,26800.0
2008-01-03 12:45:00,70.67,70.67,70.6,70.64,27200.0,44.5788,44.5788,44.5346,44.5598,27200.0
2008-01-03 12:50:00,70.64,70.69,70.61,70.65,17200.0,44.5598,44.5914,44.5409,44.5661,17200.0
2008-01-03 12:55:00,70.66,70.74,70.62,70.74,22900.0,44.5725,44.6229,44.5472,44.6229,22900.0
2008-01-03 13:00:00,70.73,70.73,70.56,70.57,21700.0,44.6166,44.6166,44.5094,44.5157,21700.0
2008-01-03 13:05:00,70.58,70.68,70.56,70.67,23800.0,44.522,44.5851,44.5094,44.5788,23800.0
2008-01-03 13:10:00,70.65,70.75,70.65,70.75,20500.0,44.5661,44.6292,44.5661,44.6292,20500.0
2008-01-03 13:15:00,70.75,70.8,70.63,70.66,45500.0,44.6292,44.6608,44.5535,44.5725,45500.0
2008-01-03 13:20:00,70.66,70.72,70.63,70.72,31600.0,44.5725,44.6103,44.5535,44.6103,31600.0
2008-01-03 13:25:00,70.72,70.8,70.7,70.76,25900.0,44.6103,44.6608,44.5977,44.6355,25900.0
2008-01-03 13:30:00,70.75,70.77,70.67,70.68,19900.0,44.6292,44.6418,44.5788,44.5851,19900.0
2008-01-03 13:35:00,70.68,70.68,70.56,70.65,16100.0,44.5851,44.5851,44.5094,44.5661,16100.0
2008-01-03 13:40:00,70.65,70.66,70.54,70.63,13600.0,44.5661,44.5725,44.4968,44.5535,13600.0
2008-01-03 13:45:00,70.63,70.64,70.51,70.53,31800.0,44.5535,44.5598,44.4778,44.4904,31800.0
2008-01-03 13:50:00,70.53,70.6,70.45,70.52,29500.0,44.4904,44.5346,44.44,44.4841,29500.0
2008-01-03 13:55:00,70.53,70.53,70.37,70.4,52100.0,44.4904,44.4904,44.3895,44.4084,52100.0
2008-01-03 14:00:00,70.4,70.5,70.28,70.41,57700.0,44.4084,44.4715,44.3327,44.4147,57700.0
2008-01-03 14:05:00,70.41,70.49,70.33,70.49,31600.0,44.4147,44.4652,44.3643,44.4652,31600.0
2008-01-03 14:10:00,70.48,70.48,70.3,70.42,55700.0,44.4589,44.4589,44.3454,44.4211,55700.0
2008-01-03 14:15:00,70.4,70.48,70.38,70.48,19700.0,44.4084,44.4589,44.3958,44.4589,19700.0
2008-01-03 14:20:00,70.49,70.6,70.48,70.59,31900.0,44.4652,44.5346,44.4589,44.5283,31900.0
2008-01-03 14:25:00,70.59,70.64,70.54,70.56,28600.0,44.5283,44.5598,44.4968,44.5094,28600.0
2008-01-03 14:30:00,70.58,70.59,70.45,70.48,34800.0,44.522,44.5283,44.44,44.4589,34800.0
2008-01-03 14:35:00,70.48,70.6,70.47,70.59,33200.0,44.4589,44.5346,44.4526,44.5283,33200.0
2008-01-03 14:40:00,70.6,70.65,70.46,70.5,36300.0,44.5346,44.5661,44.4463,44.4715,36300.0
2008-01-03 14:45:00,70.5,70.53,70.48,70.51,19400.0,44.4715,44.4904,44.4589,44.4778,19400.0
2008-01-03 14:50:00,70.51,70.7,70.51,70.61,38700.0,44.4778,44.5977,44.4778,44.5409,38700.0
2008-01-03 14:55:00,70.62,70.62,70.5,70.57,23400.0,44.5472,44.5472,44.4715,44.5157,23400.0
2008-01-03 15:00:00,70.58,70.62,70.47,70.57,37700.0,44.522,44.5472,44.4526,44.5157,37700.0
2008-01-03 15:05:00,70.56,70.56,70.43,70.53,35800.0,44.5094,44.5094,44.4274,44.4904,35800.0
2008-01-03 15:10:00,70.51,70.55,70.47,70.49,27500.0,44.4778,44.5031,44.4526,44.4652,27500.0
2008-01-03 15:15:00,70.48,70.48,70.26,70.31,52700.0,44.4589,44.4589,44.3201,44.3517,52700.0
2008-01-03 15:20:00,70.3,70.37,70.17,70.29,49500.0,44.3454,44.3895,44.2634,44.3391,49500.0
2008-01-03 15:25:00,70.3,70.33,70.09,70.21,72700.0,44.3454,44.3643,44.2129,44.2886,72700.0
2008-01-03 15:30:00,70.21,70.32,70.13,70.16,55200.0,44.2886,44.358,44.2381,44.257,55200.0
2008-01-03 15:35:00,70.15,70.27,70.13,70.26,78300.0,44.2507,44.3264,44.2381,44.3201,78300.0
2008-01-03 15:40:00,70.27,70.45,70.26,70.45,120300.0,44.3264,44.44,44.3201,44.44,120300.0
2008-01-03 15:45:00,70.45,70.6,70.41,70.57,125000.0,44.44,44.5346,44.4147,44.5157,125000.0
2008-01-03 15:50:00,70.56,70.59,70.45,70.48,147600.0,44.5094,44.5283,44.44,44.4589,147600.0
2008-01-03 15:55:00,70.48,70.5,70.39,70.42,134300.0,44.4589,44.4715,44.4021,44.4211,134300.0
2008-01-04 09:30:00,69.65,69.94,69.29,69.9,207600.0,43.9353,44.1183,43.7083,44.093,207600.0
2008-01-04 09:35:00,69.88,69.9,69.38,69.38,135700.0,44.0804,44.093,43.765,43.765,135700.0
2008-01-04 09:40:00,69.4,69.42,69.12,69.23,156800.0,43.7776,43.7903,43.601,43.6704,156800.0
2008-01-04 09:45:00,69.23,69.42,69.04,69.18,139900.0,43.6704,43.7903,43.5506,43.6389,139900.0
2008-01-04 09:50:00,69.16,69.25,69.08,69.13,123800.0,43.6262,43.683,43.5758,43.6073,123800.0
2008-01-04 09:55:00,69.15,69.22,69.06,69.08,115500.0,43.6199,43.6641,43.5632,43.5758,115500.0
2008-01-04 10:00:00,69.1,69.24,68.74,68.88,187000.0,43.5884,43.6767,43.3613,43.4496,187000.0
2008-01-04 10:05:00,68.85,69.0,68.85,68.96,91500.0,43.4307,43.5253,43.4307,43.5001,91500.0
2008-01-04 10:10:00,68.97,68.99,68.64,68.74,111700.0,43.5064,43.519,43.2982,43.3613,111700.0
2008-01-04 10:15:00,68.74,68.79,68.5,68.52,92500.0,43.3613,43.3929,43.2099,43.2225,92500.0
2008-01-04 10:20:00,68.51,68.73,68.46,68.73,79200.0,43.2162,43.355,43.1847,43.355,79200.0
2008-01-04 10:25:00,68.69,68.7,68.45,68.59,87100.0,43.3298,43.3361,43.1784,43.2667,87100.0
2008-01-04 10:30:00,68.59,69.0,68.58,68.99,195100.0,43.2667,43.5253,43.2604,43.519,195100.0
2008-01-04 10:35:00,68.99,69.05,68.8,68.82,82100.0,43.519,43.5569,43.3992,43.4118,82100.0
2008-01-04 10:40:00,68.81,68.85,68.77,68.78,63100.0,43.4055,43.4307,43.3802,43.3865,63100.0
2008-01-04 10:45:00,68.79,68.82,68.59,68.59,81800.0,43.3929,43.4118,43.2667,43.2667,81800.0
2008-01-04 10:50:00,68.57,68.59,68.41,68.5,81100.0,43.2541,43.2667,43.1531,43.2099,81100.0
2008-01-04 10:55:00,68.5,68.6,68.4,68.52,64400.0,43.2099,43.273,43.1468,43.2225,64400.0
2008-01-04 11:00:00,68.51,68.57,68.5,68.56,41500.0,43.2162,43.2541,43.2099,43.2478,41500.0
2008-01-04 11:05:00,68.56,68.58,68.5,68.55,42100.0,43.2478,43.2604,43.2099,43.2415,42100.0
2008-01-04 11:10:00,68.55,68.8,68.53,68.8,56500.0,43.2415,43.3992,43.2288,43.3992,56500.0
2008-01-04 11:15:00,68.8,68.85,68.61,68.64,127400.0,43.3992,43.4307,43.2793,43.2982,127400.0
2008-01-04 11:20:00,68.66,68.81,68.55,68.78,58300.0,43.3108,43.4055,43.2415,43.3865,58300.0
2008-01-04 11:25:00,68.79,69.02,68.79,69.01,100500.0,43.3929,43.5379,43.3929,43.5316,100500.0
2008-01-04 11:30:00,69.01,69.04,68.93,69.01,87700.0,43.5316,43.5506,43.4812,43.5316,87700.0
2008-01-04 11:35:00,69.01,69.06,69.0,69.01,88000.0,43.5316,43.5632,43.5253,43.5316,88000.0
2008-01-04 11:40:00,69.0,69.05,68.98,69.01,98500.0,43.5253,43.5569,43.5127,43.5316,98500.0
2008-01-04 11:45:00,69.03,69.03,68.86,68.92,87300.0,43.5442,43.5442,43.437,43.4749,87300.0
2008-01-04 11:50:00,68.94,69.09,68.92,68.98,53000.0,43.4875,43.5821,43.4749,43.5127,53000.0
2008-01-04 11:55:00,68.98,69.0,68.9,68.95,33700.0,43.5127,43.5253,43.4622,43.4938,33700.0
2008-01-04 12:00:00,68.98,69.13,68.96,69.09,55900.0,43.5127,43.6073,43.5001,43.5821,55900.0
2008-01-04 12:05:00,69.09,69.4,69.05,69.36,79600.0,43.5821,43.7776,43.5569,43.7524,79600.0
2008-01-04 12:10:00,69.37,69.45,69.34,69.44,16800.0,43.7587,43.8092,43.7398,43.8029,16800.0
2008-01-04 12:15:00,69.44,69.46,69.04,69.24,58100.0,43.8029,43.8155,43.5506,43.6767,58100.0
2008-01-04 12:20:00,69.23,69.23,69.0,69.01,62400.0,43.6704,43.6704,43.5253,43.5316,62400.0
2008-01-04 12:25:00,69.0,69.06,69.0,69.04,39800.0,43.5253,43.5632,43.5253,43.5506,39800.0
2008-01-04 12:30:00,69.04,69.12,68.97,68.98,123700.0,43.5506,43.601,43.5064,43.5127,123700.0
2008-01-04 12:35:00,68.97,69.23,68.94,69.02,42700.0,43.5064,43.6704,43.4875,43.5379,42700.0
2008-01-04 12:40:00,69.02,69.11,68.95,69.0,108100.0,43.5379,43.5947,43.4938,43.5253,108100.0
2008-01-04 12:45:00,68.99,69.09,68.96,69.06,22900.0,43.519,43.5821,43.5001,43.5632,22900.0
2008-01-04 12:50:00,69.06,69.09,68.9,68.9,46600.0,43.5632,43.5821,43.4622,43.4622,46600.0
2008-01-04 12:55:00,68.9,68.93,68.85,68.85,18300.0,43.4622,43.4812,43.4307,43.4307,18300.0
2008-01-04 13:00:00,68.85,68.94,68.84,68.92,22800.0,43.4307,43.4875,43.4244,43.4749,22800.0
2008-01-04 13:05:00,68.92,69.0,68.85,68.95,25600.0,43.4749,43.5253,43.4307,43.4938,25600.0
2008-01-04 13:10:00,68.95,68.99,68.85,68.94,42300.0,43.4938,43.519,43.4307,43.4875,42300.0
2008-01-04 13:15:00,68.96,69.0,68.84,68.84,21900.0,43.5001,43.5253,43.4244,43.4244,21900.0
2008-01-04 13:20:00,68.84,68.88,68.61,68.62,53900.0,43.4244,43.4496,43.2793,43.2856,53900.0
2008-01-04 13:25:00,68.62,68.7,68.55,68.64,57200.0,43.2856,43.3361,43.2415,43.2982,57200.0
2008-01-04 13:30:00,68.64,68.68,68.59,68.62,46500.0,43.2982,43.3235,43.2667,43.2856,46500.0
2008-01-04 13:35:00,68.62,68.63,68.5,68.58,158300.0,43.2856,43.2919,43.2099,43.2604,158300.0
2008-01-04 13:40:00,68.57,68.68,68.57,68.63,84100.0,43.2541,43.3235,43.2541,43.2919,84100.0
2008-01-04 13:45:00,68.62,68.67,68.53,68.65,153400.0,43.2856,43.3172,43.2288,43.3045,153400.0
2008-01-04 13:50:00,68.67,68.74,68.58,68.73,52000.0,43.3172,43.3613,43.2604,43.355,52000.0
2008-01-04 13:55:00,68.72,68.76,68.64,68.67,36400.0,43.3487,43.3739,43.2982,43.3172,36400.0
2008-01-04 14:00:00,68.67,68.74,68.57,68.72,109500.0,43.3172,43.3613,43.2541,43.3487,109500.0
2008-01-04 14:05:00,68.71,68.76,68.65,68.68,46000.0,43.3424,43.3739,43.3045,43.3235,46000.0
2008-01-04 14:10:00,68.68,68.74,68.65,68.67,36100.0,43.3235,43.3613,43.3045,43.3172,36100.0
2008-01-04 14:15:00,68.68,68.7,68.65,68.68,103100.0,43.3235,43.3361,43.3045,43.3235,103100.0
2008-01-04 14:20:00,68.68,68.71,68.55,68.57,172200.0,43.3235,43.3424,43.2415,43.2541,172200.0
2008-01-04 14:25:00,68.58,68.59,68.46,68.46,197400.0,43.2604,43.2667,43.1847,43.1847,197400.0
2008-01-04 14:30:00,68.46,68.53,68.44,68.52,46200.0,43.1847,43.2288,43.1721,43.2225,46200.0
2008-01-04 14:35:00,68.52,68.52,68.38,68.38,161700.0,43.2225,43.2225,43.1342,43.1342,161700.0
2008-01-04 14:40:00,68.38,68.39,68.1,68.16,90100.0,43.1342,43.1405,42.9576,42.9954,90100.0
2008-01-04 14:45:00,68.16,68.4,68.16,68.3,72200.0,42.9954,43.1468,42.9954,43.0838,72200.0
2008-01-04 14:50:00,68.31,68.36,68.15,68.17,72200.0,43.0901,43.1216,42.9891,43.0018,72200.0
2008-01-04 14:55:00,68.16,68.38,68.11,68.29,63800.0,42.9954,43.1342,42.9639,43.0774,63800.0
2008-01-04 15:00:00,68.31,68.53,68.29,68.44,85100.0,43.0901,43.2288,43.0774,43.1721,85100.0
2008-01-04 15:05:00,68.46,68.6,68.41,68.46,75500.0,43.1847,43.273,43.1531,43.1847,75500.0
2008-01-04 15:10:00,68.45,68.5,68.3,68.31,48400.0,43.1784,43.2099,43.0838,43.0901,48400.0
2008-01-04 15:15:00,68.32,68.5,68.27,68.4,62100.0,43.0964,43.2099,43.0648,43.1468,62100.0
2008-01-04 15:20:00,68.4,68.5,68.32,68.37,80700.0,43.1468,43.2099,43.0964,43.1279,80700.0
2008-01-04 15:25:00,68.39,68.71,68.34,68.61,108800.0,43.1405,43.3424,43.109,43.2793,108800.0
2008-01-04 15:30:00,68.61,68.75,68.58,68.66,128500.0,43.2793,43.3676,43.2604,43.3108,128500.0
2008-01-04 15:35:00,68.66,68.73,68.59,68.68,142900.0,43.3108,43.355,43.2667,43.3235,142900.0
2008-01-04 15:40:00,68.68,68.73,68.6,68.63,237700.0,43.3235,43.355,43.273,43.2919,237700.0
2008-01-04 15:45:00,68.64,68.64,68.35,68.48,342100.0,43.2982,43.2982,43.1153,43.1973,342100.0
2008-01-04 15:50:00,68.47,68.63,68.35,68.53,249700.0,43.191,43.2919,43.1153,43.2288,249700.0
2008-01-04 15:55:00,68.54,68.57,68.41,68.41,261300.0,43.2352,43.2541,43.1531,43.1531,261300.0
2008-01-07 09:30:00,69.0,69.0,68.58,68.7,121900.0,43.5253,43.5253,43.2604,43.3361,121900.0
2008-01-07 09:35:00,68.71,68.8,68.58,68.75,102700.0,43.3424,43.3992,43.2604,43.3676,102700.0
2008-01-07 09:40:00,68.74,68.9,68.7,68.88,73500.0,43.3613,43.4622,43.3361,43.4496,73500.0
2008-01-07 09:45:00,68.89,69.13,68.71,68.74,108100.0,43.4559,43.6073,43.3424,43.3613,108100.0
2008-01-07 09:50:00,68.72,68.91,68.58,68.6,182500.0,43.3487,43.4685,43.2604,43.273,182500.0
2008-01-07 09:55:00,68.62,68.69,68.5,68.51,124000.0,43.2856,43.3298,43.2099,43.2162,124000.0
2008-01-07 10:00:00,68.53,68.54,68.28,68.32,57600.0,43.2288,43.2352,43.0711,43.0964,57600.0
2008-01-07 10:05:00,68.32,68.35,68.11,68.28,83000.0,43.0964,43.1153,42.9639,43.0711,83000.0
2008-01-07 10:10:00,68.29,68.36,68.26,68.3,109400.0,43.0774,43.1216,43.0585,43.0838,109400.0
2008-01-07 10:15:00,68.31,68.36,68.2,68.2,136100.0,43.0901,43.1216,43.0207,43.0207,136100.0
2008-01-07 10:20:00,68.19,68.27,68.05,68.13,124700.0,43.0144,43.0648,42.9261,42.9765,124700.0
2008-01-07 10:25:00,68.13,68.28,68.1,68.23,157500.0,42.9765,43.0711,42.9576,43.0396,157500.0
2008-01-07 10:30:00,68.21,68.28,68.11,68.16,176100.0,43.027,43.0711,42.9639,42.9954,176100.0
2008-01-07 10:35:00,68.16,68.26,68.14,68.25,154900.0,42.9954,43.0585,42.9828,43.0522,154900.0
2008-01-07 10:40:00,68.25,68.28,67.95,67.96,176700.0,43.0522,43.0711,42.863,42.8693,176700.0
2008-01-07 10:45:00,67.96,68.03,67.8,68.02,149400.0,42.8693,42.9134,42.7684,42.9071,149400.0
2008-01-07 10:50:00,68.02,68.13,67.9,68.13,183100.0,42.9071,42.9765,42.8314,42.9765,183100.0
2008-01-07 10:55:00,68.14,68.14,68.0,68.04,69500.0,42.9828,42.9828,42.8945,42.9197,69500.0
2008-01-07 11:00:00,68.04,68.17,68.01,68.02,67600.0,42.9197,43.0018,42.9008,42.9071,67600.0
2008-01-07 11:05:00,68.04,68.13,67.97,68.08,123400.0,42.9197,42.9765,42.8756,42.945,123400.0
2008-01-07 11:10:00,68.07,68.25,68.07,68.21,77200.0,42.9387,43.0522,42.9387,43.027,77200.0
2008-01-07 11:15:00,68.22,68.31,68.15,68.18,69800.0,43.0333,43.0901,42.9891,43.0081,69800.0
2008-01-07 11:20:00,68.19,68.25,68.19,68.23,58200.0,43.0144,43.0522,43.0144,43.0396,58200.0
2008-01-07 11:25:00,68.23,68.45,68.2,68.45,68100.0,43.0396,43.1784,43.0207,43.1784,68100.0
2008-01-07 11:30:00,68.45,68.71,68.35,68.69,78700.0,43.1784,43.3424,43.1153,43.3298,78700.0
2008-01-07 11:35:00,68.7,68.71,68.5,68.52,58200.0,43.3361,43.3424,43.2099,43.2225,58200.0
2008-01-07 11:40:00,68.51,68.67,68.51,68.63,40000.0,43.2162,43.3172,43.2162,43.2919,40000.0
2008-01-07 11:45:00,68.65,68.78,68.57,68.58,47200.0,43.3045,43.3865,43.2541,43.2604,47200.0
2008-01-07 11:50:00,68.6,68.63,68.41,68.42,81100.0,43.273,43.2919,43.1531,43.1595,81100.0
2008-01-07 11:55:00,68.41,68.43,68.31,68.32,49400.0,43.1531,43.1658,43.0901,43.0964,49400.0
2008-01-07 12:00:00,68.32,68.44,68.29,68.35,57400.0,43.0964,43.1721,43.0774,43.1153,57400.0
2008-01-07 12:05:00,68.35,68.42,68.26,68.36,72600.0,43.1153,43.1595,43.0585,43.1216,72600.0
2008-01-07 12:10:00,68.37,68.44,68.37,68.4,108200.0,43.1279,43.1721,43.1279,43.1468,108200.0
2008-01-07 12:15:00,68.4,68.47,68.36,68.4,114700.0,43.1468,43.191,43.1216,43.1468,114700.0
2008-01-07 12:20:00,68.39,68.53,68.36,68.51,37500.0,43.1405,43.2288,43.1216,43.2162,37500.0
2008-01-07 12:25:00,68.52,68.6,68.37,68.41,47400.0,43.2225,43.273,43.1279,43.1531,47400.0
2008-01-07 12:30:00,68.41,68.64,68.41,68.62,24700.0,43.1531,43.2982,43.1531,43.2856,24700.0
2008-01-07 12:35:00,68.62,68.69,68.5,68.5,43400.0,43.2856,43.3298,43.2099,43.2099,43400.0
2008-01-07 12:40:00,68.52,68.56,68.5,68.51,61600.0,43.2225,43.2478,43.2099,43.2162,61600.0
2008-01-07 12:45:00,68.52,68.55,68.5,68.54,40400.0,43.2225,43.2415,43.2099,43.2352,40400.0
2008-01-07 12:50:00,68.54,68.72,68.52,68.63,54700.0,43.2352,43.3487,43.2225,43.2919,54700.0
2008-01-07 12:55:00,68.62,68.62,68.5,68.5,40300.0,43.2856,43.2856,43.2099,43.2099,40300.0
2008-01-07 13:00:00,68.5,68.56,68.5,68.51,43600.0,43.2099,43.2478,43.2099,43.2162,43600.0
2008-01-07 13:05:00,68.52,68.55,68.5,68.52,50100.0,43.2225,43.2415,43.2099,43.2225,50100.0
2008-01-07 13:10:00,68.51,68.56,68.48,68.5,138200.0,43.2162,43.2478,43.1973,43.2099,138200.0
2008-01-07 13:15:00,68.52,68.83,68.5,68.82,47100.0,43.2225,43.4181,43.2099,43.4118,47100.0
2008-01-07 13:20:00,68.82,68.83,68.63,68.63,39800.0,43.4118,43.4181,43.2919,43.2919,39800.0
2008-01-07 13:25:00,68.63,68.63,68.5,68.58,34600.0,43.2919,43.2919,43.2099,43.2604,34600.0
2008-01-07 13:30:00,68.56,68.6,68.5,68.55,39400.0,43.2478,43.273,43.2099,43.2415,39400.0
2008-01-07 13:35:00,68.55,68.57,68.51,68.54,33500.0,43.2415,43.2541,43.2162,43.2352,33500.0
2008-01-07 13:40:00,68.53,68.53,68.5,68.5,103400.0,43.2288,43.2288,43.2099,43.2099,103400.0
2008-01-07 13:45:00,68.5,68.57,68.5,68.54,116200.0,43.2099,43.2541,43.2099,43.2352,116200.0
2008-01-07 13:50:00,68.53,68.57,68.39,68.44,89200.0,43.2288,43.2541,43.1405,43.1721,89200.0
2008-01-07 13:55:00,68.44,68.57,68.4,68.52,42000.0,43.1721,43.2541,43.1468,43.2225,42000.0
2008-01-07 14:00:00,68.52,68.62,68.39,68.42,113000.0,43.2225,43.2856,43.1405,43.1595,113000.0
2008-01-07 14:05:00,68.41,68.45,68.33,68.36,149800.0,43.1531,43.1784,43.1027,43.1216,149800.0
2008-01-07 14:10:00,68.36,68.47,68.31,68.42,71300.0,43.1216,43.191,43.0901,43.1595,71300.0
2008-01-07 14:15:00,68.42,68.47,68.39,68.42,77400.0,43.1595,43.191,43.1405,43.1595,77400.0
2008-01-07 14:20:00,68.43,68.46,68.4,68.44,82500.0,43.1658,43.1847,43.1468,43.1721,82500.0
2008-01-07 14:25:00,68.45,68.45,68.34,68.4,116700.0,43.1784,43.1784,43.109,43.1468,116700.0
2008-01-07 14:30:00,68.38,68.52,68.36,68.52,57800.0,43.1342,43.2225,43.1216,43.2225,57800.0
2008-01-07 14:35:00,68.52,68.52,68.35,68.44,50800.0,43.2225,43.2225,43.1153,43.1721,50800.0
2008-01-07 14:40:00,68.45,68.55,68.44,68.5,108400.0,43.1784,43.2415,43.1721,43.2099,108400.0
2008-01-07 14:45:00,68.5,68.52,68.35,68.35,123500.0,43.2099,43.2225,43.1153,43.1153,123500.0
2008-01-07 14:50:00,68.35,68.41,68.25,68.26,103200.0,43.1153,43.1531,43.0522,43.0585,103200.0
2008-01-07 14:55:00,68.28,68.37,68.14,68.36,132600.0,43.0711,43.1279,42.9828,43.1216,132600.0
2008-01-07 15:00:00,68.36,68.4,68.31,68.31,100900.0,43.1216,43.1468,43.0901,43.0901,100900.0
2008-01-07 15:05:00,68.31,68.39,68.21,68.34,94000.0,43.0901,43.1405,43.027,43.109,94000.0
2008-01-07 15:10:00,68.35,68.44,68.3,68.35,171400.0,43.1153,43.1721,43.0838,43.1153,171400.0
2008-01-07 15:15:00,68.35,68.44,68.28,68.41,92100.0,43.1153,43.1721,43.0711,43.1531,92100.0
2008-01-07 15:20:00,68.43,68.46,68.28,68.3,200600.0,43.1658,43.1847,43.0711,43.0838,200600.0
2008-01-07 15:25:00,68.31,68.39,68.3,68.37,79600.0,43.0901,43.1405,43.0838,43.1279,79600.0
2008-01-07 15:30:00,68.37,68.41,68.22,68.34,95200.0,43.1279,43.1531,43.0333,43.109,95200.0
2008-01-07 15:35:00,68.34,68.37,68.27,68.36,248500.0,43.109,43.1279,43.0648,43.1216,248500.0
2008-01-07 15:40:00,68.36,68.36,68.15,68.24,315300.0,43.1216,43.1216,42.9891,43.0459,315300.0
2008-01-07 15:45:00,68.23,68.54,68.19,68.54,244000.0,43.0396,43.2352,43.0144,43.2352,244000.0
2008-01-07 15:50:00,68.55,68.79,68.35,68.69,322400.0,43.2415,43.3929,43.1153,43.3298,322400.0
2008-01-07 15:55:00,68.7,68.72,68.61,68.72,241200.0,43.3361,43.3487,43.2793,43.3487,241200.0
2008-01-08 09:30:00,68.94,69.49,68.9,68.94,110500.0,43.4875,43.8344,43.4622,43.4875,110500.0
2008-01-08 09:35:00,68.92,69.0,68.7,68.91,31700.0,43.4749,43.5253,43.3361,43.4685,31700.0
2008-01-08 09:40:00,68.94,69.25,68.92,69.02,67500.0,43.4875,43.683,43.4749,43.5379,67500.0
2008-01-08 09:45:00,69.02,69.13,68.92,68.94,89600.0,43.5379,43.6073,43.4749,43.4875,89600.0
2008-01-08 09:50:00,68.93,69.02,68.88,69.01,58900.0,43.4812,43.5379,43.4496,43.5316,58900.0
2008-01-08 09:55:00,69.01,69.01,68.85,68.9,54300.0,43.5316,43.5316,43.4307,43.4622,54300.0
2008-01-08 10:00:00,68.88,69.06,68.8,69.04,99300.0,43.4496,43.5632,43.3992,43.5506,99300.0
2008-01-08 10:05:00,69.04,69.09,69.0,69.04,58000.0,43.5506,43.5821,43.5253,43.5506,58000.0
2008-01-08 10:10:00,69.04,69.19,69.0,69.19,84900.0,43.5506,43.6452,43.5253,43.6452,84900.0
2008-01-08 10:15:00,69.19,69.25,69.0,69.09,79800.0,43.6452,43.683,43.5253,43.5821,79800.0
2008-01-08 10:20:00,69.09,69.19,69.07,69.1,56000.0,43.5821,43.6452,43.5695,43.5884,56000.0
2008-01-08 10:25:00,69.1,69.17,69.06,69.11,145200.0,43.5884,43.6326,43.5632,43.5947,145200.0
2008-01-08 10:30:00,69.11,69.15,68.95,68.98,105700.0,43.5947,43.6199,43.4938,43.5127,105700.0
2008-01-08 10:35:00,68.98,69.03,68.92,68.98,41000.0,43.5127,43.5442,43.4749,43.5127,41000.0
2008-01-08 10:40:00,68.99,69.04,68.84,69.01,142100.0,43.519,43.5506,43.4244,43.5316,142100.0
2008-01-08 10:45:00,69.0,69.04,68.95,68.97,110200.0,43.5253,43.5506,43.4938,43.5064,110200.0
2008-01-08 10:50:00,68.96,69.1,68.93,69.04,50900.0,43.5001,43.5884,43.4812,43.5506,50900.0
2008-01-08 10:55:00,69.03,69.04,68.87,68.93,246000.0,43.5442,43.5506,43.4433,43.4812,246000.0
2008-01-08 11:00:00,68.93,68.93,68.42,68.5,92800.0,43.4812,43.4812,43.1595,43.2099,92800.0
2008-01-08 11:05:00,68.51,68.65,68.48,68.48,53900.0,43.2162,43.3045,43.1973,43.1973,53900.0
2008-01-08 11:10:00,68.47,68.51,68.39,68.42,147700.0,43.191,43.2162,43.1405,43.1595,147700.0
2008-01-08 11:15:00,68.43,68.45,68.26,68.36,117800.0,43.1658,43.1784,43.0585,43.1216,117800.0
2008-01-08 11:20:00,68.36,68.4,68.3,68.31,76300.0,43.1216,43.1468,43.0838,43.0901,76300.0
2008-01-08 11:25:00,68.32,68.36,68.3,68.31,99700.0,43.0964,43.1216,43.0838,43.0901,99700.0
2008-01-08 11:30:00,68.3,68.3,68.04,68.07,258100.0,43.0838,43.0838,42.9197,42.9387,258100.0
2008-01-08 11:35:00,68.08,68.24,68.04,68.06,195700.0,42.945,43.0459,42.9197,42.9324,195700.0
2008-01-08 11:40:00,68.06,68.12,68.0,68.0,123200.0,42.9324,42.9702,42.8945,42.8945,123200.0
2008-01-08 11:45:00,68.0,68.07,67.84,67.86,222800.0,42.8945,42.9387,42.7936,42.8062,222800.0
2008-01-08 11:50:00,67.86,67.91,67.83,67.88,135100.0,42.8062,42.8377,42.7873,42.8188,135100.0
2008-01-08 11:55:00,67.89,68.0,67.84,67.95,43400.0,42.8251,42.8945,42.7936,42.863,43400.0
2008-01-08 12:00:00,67.95,68.06,67.89,67.94,59700.0,42.863,42.9324,42.8251,42.8567,59700.0
2008-01-08 12:05:00,67.94,68.06,67.88,68.05,81500.0,42.8567,42.9324,42.8188,42.9261,81500.0
2008-01-08 12:10:00,68.06,68.06,67.94,68.0,71500.0,42.9324,42.9324,42.8567,42.8945,71500.0
2008-01-08 12:15:00,67.99,68.03,67.99,68.02,51700.0,42.8882,42.9134,42.8882,42.9071,51700.0
2008-01-08 12:20:00,68.02,68.07,67.99,68.01,56500.0,42.9071,42.9387,42.8882,42.9008,56500.0
2008-01-08 12:25:00,68.0,68.05,67.98,68.0,31700.0,42.8945,42.9261,42.8819,42.8945,31700.0
2008-01-08 12:30:00,68.0,68.01,67.85,67.87,51300.0,42.8945,42.9008,42.7999,42.8125,51300.0
2008-01-08 12:35:00,67.88,68.03,67.87,67.92,36400.0,42.8188,42.9134,42.8125,42.8441,36400.0
2008-01-08 12:40:00,67.93,67.93,67.77,67.83,45400.0,42.8504,42.8504,42.7494,42.7873,45400.0
2008-01-08 12:45:00,67.85,68.0,67.77,68.0,81200.0,42.7999,42.8945,42.7494,42.8945,81200.0
2008-01-08 12:50:00,68.0,68.12,67.99,68.07,25200.0,42.8945,42.9702,42.8882,42.9387,25200.0
2008-01-08 12:55:00,68.07,68.07,67.94,67.97,22600.0,42.9387,42.9387,42.8567,42.8756,22600.0
2008-01-08 13:00:00,67.97,67.97,67.87,67.92,21100.0,42.8756,42.8756,42.8125,42.8441,21100.0
2008-01-08 13:05:00,67.9,68.28,67.86,68.22,75000.0,42.8314,43.0711,42.8062,43.0333,75000.0
2008-01-08 13:10:00,68.21,68.31,68.19,68.29,51700.0,43.027,43.0901,43.0144,43.0774,51700.0
2008-01-08 13:15:00,68.29,68.29,68.12,68.16,49100.0,43.0774,43.0774,42.9702,42.9954,49100.0
2008-01-08 13:20:00,68.15,68.29,68.12,68.27,40200.0,42.9891,43.0774,42.9702,43.0648,40200.0
2008-01-08 13:25:00,68.27,68.34,68.24,68.25,32800.0,43.0648,43.109,43.0459,43.0522,32800.0
2008-01-08 13:30:00,68.23,68.26,68.15,68.22,44000.0,43.0396,43.0585,42.9891,43.0333,44000.0
2008-01-08 13:35:00,68.23,68.28,68.15,68.21,47300.0,43.0396,43.0711,42.9891,43.027,47300.0
2008-01-08 13:40:00,68.23,68.26,68.11,68.14,55300.0,43.0396,43.0585,42.9639,42.9828,55300.0
2008-01-08 13:45:00,68.13,68.31,68.13,68.22,64800.0,42.9765,43.0901,42.9765,43.0333,64800.0
2008-01-08 13:50:00,68.23,68.46,68.23,68.41,30100.0,43.0396,43.1847,43.0396,43.1531,30100.0
2008-01-08 13:55:00,68.41,68.52,68.36,68.52,32800.0,43.1531,43.2225,43.1216,43.2225,32800.0
2008-01-08 14:00:00,68.52,68.55,68.48,68.49,32900.0,43.2225,43.2415,43.1973,43.2036,32900.0
2008-01-08 14:05:00,68.47,68.47,68.41,68.46,21300.0,43.191,43.191,43.1531,43.1847,21300.0
2008-01-08 14:10:00,68.46,68.57,68.41,68.46,40100.0,43.1847,43.2541,43.1531,43.1847,40100.0
2008-01-08 14:15:00,68.41,68.49,68.4,68.49,51600.0,43.1531,43.2036,43.1468,43.2036,51600.0
2008-01-08 14:20:00,68.49,68.54,68.46,68.5,88400.0,43.2036,43.2352,43.1847,43.2099,88400.0
2008-01-08 14:25:00,68.49,68.52,68.43,68.48,55400.0,43.2036,43.2225,43.1658,43.1973,55400.0
2008-01-08 14:30:00,68.5,68.54,68.38,68.38,42700.0,43.2099,43.2352,43.1342,43.1342,42700.0
2008-01-08 14:35:00,68.38,68.43,68.26,68.27,59300.0,43.1342,43.1658,43.0585,43.0648,59300.0
2008-01-08 14:40:00,68.26,68.26,68.2,68.22,55100.0,43.0585,43.0585,43.0207,43.0333,55100.0
2008-01-08 14:45:00,68.22,68.22,68.04,68.08,187300.0,43.0333,43.0333,42.9197,42.945,187300.0
2008-01-08 14:50:00,68.09,68.12,67.94,67.96,61500.0,42.9513,42.9702,42.8567,42.8693,61500.0
2008-01-08 14:55:00,67.96,68.06,67.91,67.93,95300.0,42.8693,42.9324,42.8377,42.8504,95300.0
2008-01-08 15:00:00,67.93,68.02,67.84,68.01,197900.0,42.8504,42.9071,42.7936,42.9008,197900.0
2008-01-08 15:05:00,68.0,68.06,67.84,67.85,59000.0,42.8945,42.9324,42.7936,42.7999,59000.0
2008-01-08 15:10:00,67.85,67.89,67.69,67.72,76000.0,42.7999,42.8251,42.699,42.7179,76000.0
2008-01-08 15:15:00,67.72,67.84,67.68,67.72,110400.0,42.7179,42.7936,42.6927,42.7179,110400.0
2008-01-08 15:20:00,67.72,67.76,67.5,67.5,241000.0,42.7179,42.7431,42.5791,42.5791,241000.0
2008-01-08 15:25:00,67.51,67.61,67.45,67.54,151100.0,42.5854,42.6485,42.5476,42.6043,151100.0
2008-01-08 15:30:00,67.54,67.81,67.51,67.81,180800.0,42.6043,42.7747,42.5854,42.7747,180800.0
2008-01-08 15:35:00,67.8,67.81,67.43,67.46,146900.0,42.7684,42.7747,42.535,42.5539,146900.0
2008-01-08 15:40:00,67.46,67.53,67.31,67.31,265700.0,42.5539,42.598,42.4593,42.4593,265700.0
2008-01-08 15:45:00,67.31,67.31,67.2,67.22,243900.0,42.4593,42.4593,42.3899,42.4025,243900.0
2008-01-08 15:50:00,67.23,67.24,67.08,67.21,242000.0,42.4088,42.4151,42.3142,42.3962,242000.0
2008-01-08 15:55:00,67.23,67.25,67.04,67.12,271300.0,42.4088,42.4214,42.2889,42.3394,271300.0
2008-01-09 09:30:00,67.12,67.12,66.25,66.45,210100.0,42.3394,42.3394,41.7906,41.9168,210100.0
2008-01-09 09:35:00,66.47,66.83,66.27,66.62,212900.0,41.9294,42.1565,41.8032,42.024,212900.0
2008-01-09 09:40:00,66.62,66.95,66.47,66.85,133700.0,42.024,42.2322,41.9294,42.1691,133700.0
2008-01-09 09:45:00,66.81,66.83,66.58,66.75,94200.0,42.1439,42.1565,41.9988,42.106,94200.0
2008-01-09 09:50:00,66.75,67.18,66.5,67.12,310800.0,42.106,42.3773,41.9483,42.3394,310800.0
2008-01-09 09:55:00,67.15,67.16,66.6,66.81,178900.0,42.3583,42.3646,42.0114,42.1439,178900.0
2008-01-09 10:00:00,66.82,66.93,66.76,66.8,85100.0,42.1502,42.2196,42.1123,42.1376,85100.0
2008-01-09 10:05:00,66.79,66.79,66.63,66.71,55400.0,42.1312,42.1312,42.0303,42.0808,55400.0
2008-01-09 10:10:00,66.71,66.87,66.71,66.78,57000.0,42.0808,42.1817,42.0808,42.1249,57000.0
2008-01-09 10:15:00,66.78,66.82,66.7,66.75,50400.0,42.1249,42.1502,42.0745,42.106,50400.0
2008-01-09 10:20:00,66.76,66.76,66.5,66.6,147900.0,42.1123,42.1123,41.9483,42.0114,147900.0
2008-01-09 10:25:00,66.6,66.7,66.51,66.59,71200.0,42.0114,42.0745,41.9546,42.0051,71200.0
2008-01-09 10:30:00,66.59,66.65,66.56,66.58,76600.0,42.0051,42.0429,41.9862,41.9988,76600.0
2008-01-09 10:35:00,66.59,66.63,66.51,66.56,230800.0,42.0051,42.0303,41.9546,41.9862,230800.0
2008-01-09 10:40:00,66.56,66.75,66.55,66.67,96300.0,41.9862,42.106,41.9799,42.0556,96300.0
2008-01-09 10:45:00,66.69,67.05,66.69,66.87,105700.0,42.0682,42.2953,42.0682,42.1817,105700.0
2008-01-09 10:50:00,66.86,66.92,66.68,66.89,36200.0,42.1754,42.2133,42.0619,42.1943,36200.0
2008-01-09 10:55:00,66.86,66.9,66.7,66.72,53700.0,42.1754,42.2006,42.0745,42.0871,53700.0
2008-01-09 11:00:00,66.72,66.8,66.6,66.61,73100.0,42.0871,42.1376,42.0114,42.0177,73100.0
2008-01-09 11:05:00,66.61,66.7,66.53,66.53,117700.0,42.0177,42.0745,41.9672,41.9672,117700.0
2008-01-09 11:10:00,66.53,66.61,66.38,66.56,78100.0,41.9672,42.0177,41.8726,41.9862,78100.0
2008-01-09 11:15:00,66.55,66.58,66.4,66.45,101400.0,41.9799,41.9988,41.8852,41.9168,101400.0
2008-01-09 11:20:00,66.45,66.58,66.38,66.44,94100.0,41.9168,41.9988,41.8726,41.9105,94100.0
2008-01-09 11:25:00,66.45,66.56,66.39,66.53,101700.0,41.9168,41.9862,41.8789,41.9672,101700.0
2008-01-09 11:30:00,66.53,66.53,66.29,66.38,134000.0,41.9672,41.9672,41.8158,41.8726,134000.0
2008-01-09 11:35:00,66.38,66.39,66.21,66.25,112500.0,41.8726,41.8789,41.7654,41.7906,112500.0
2008-01-09 11:40:00,66.26,66.31,66.17,66.2,133000.0,41.7969,41.8285,41.7402,41.7591,133000.0
2008-01-09 11:45:00,66.19,66.19,65.85,65.91,124400.0,41.7528,41.7528,41.5383,41.5761,124400.0
2008-01-09 11:50:00,65.91,65.95,65.89,65.9,203900.0,41.5761,41.6014,41.5635,41.5698,203900.0
2008-01-09 11:55:00,65.9,65.9,65.81,65.84,75200.0,41.5698,41.5698,41.5131,41.532,75200.0
2008-01-09 12:00:00,65.84,66.09,65.76,66.09,139400.0,41.532,41.6897,41.4815,41.6897,139400.0
2008-01-09 12:05:00,66.08,66.23,66.08,66.19,80100.0,41.6834,41.778,41.6834,41.7528,80100.0
2008-01-09 12:10:00,66.18,66.2,65.99,66.07,73100.0,41.7465,41.7591,41.6266,41.6771,73100.0
2008-01-09 12:15:00,66.06,66.26,65.99,66.16,125200.0,41.6708,41.7969,41.6266,41.7338,125200.0
2008-01-09 12:20:00,66.17,66.21,66.0,66.01,79800.0,41.7402,41.7654,41.6329,41.6392,79800.0
2008-01-09 12:25:00,66.02,66.09,66.0,66.01,118300.0,41.6455,41.6897,41.6329,41.6392,118300.0
2008-01-09 12:30:00,66.0,66.02,65.88,65.93,92600.0,41.6329,41.6455,41.5572,41.5888,92600.0
2008-01-09 12:35:00,65.92,65.93,65.8,65.84,54700.0,41.5824,41.5888,41.5068,41.532,54700.0
2008-01-09 12:40:00,65.84,65.86,65.75,65.77,46300.0,41.532,41.5446,41.4752,41.4878,46300.0
2008-01-09 12:45:00,65.75,65.83,65.73,65.83,59200.0,41.4752,41.5257,41.4626,41.5257,59200.0
2008-01-09 12:50:00,65.82,65.87,65.79,65.83,48700.0,41.5194,41.5509,41.5004,41.5257,48700.0
2008-01-09 12:55:00,65.83,65.86,65.68,65.86,81900.0,41.5257,41.5446,41.4311,41.5446,81900.0
2008-01-09 13:00:00,65.86,66.03,65.81,65.98,46300.0,41.5446,41.6518,41.5131,41.6203,46300.0
2008-01-09 13:05:00,66.0,66.06,65.87,65.87,51100.0,41.6329,41.6708,41.5509,41.5509,51100.0
2008-01-09 13:10:00,65.86,65.99,65.8,65.85,48800.0,41.5446,41.6266,41.5068,41.5383,48800.0
2008-01-09 13:15:00,65.85,65.88,65.69,65.83,76800.0,41.5383,41.5572,41.4374,41.5257,76800.0
2008-01-09 13:20:00,65.82,65.97,65.81,65.83,31300.0,41.5194,41.614,41.5131,41.5257,31300.0
2008-01-09 13:25:00,65.81,65.87,65.8,65.83,119700.0,41.5131,41.5509,41.5068,41.5257,119700.0
2008-01-09 13:30:00,65.82,65.87,65.7,65.73,66000.0,41.5194,41.5509,41.4437,41.4626,66000.0
2008-01-09 13:35:00,65.72,65.94,65.68,65.93,43600.0,41.4563,41.5951,41.4311,41.5888,43600.0
2008-01-09 13:40:00,65.94,65.95,65.62,65.72,90300.0,41.5951,41.6014,41.3932,41.4563,90300.0
2008-01-09 13:45:00,65.71,65.72,65.6,65.61,63400.0,41.45,41.4563,41.3806,41.3869,63400.0
2008-01-09 13:50:00,65.62,65.65,65.53,65.62,96200.0,41.3932,41.4121,41.3364,41.3932,96200.0
2008-01-09 13:55:00,65.6,65.72,65.6,65.6,45700.0,41.3806,41.4563,41.3806,41.3806,45700.0
2008-01-09 14:00:00,65.62,65.7,65.55,65.6,212000.0,41.3932,41.4437,41.3491,41.3806,212000.0
2008-01-09 14:05:00,65.61,65.62,65.51,65.52,76400.0,41.3869,41.3932,41.3238,41.3301,76400.0
2008-01-09 14:10:00,65.52,65.56,65.4,65.4,138500.0,41.3301,41.3554,41.2544,41.2544,138500.0
2008-01-09 14:15:00,65.39,65.4,65.28,65.37,143100.0,41.2481,41.2544,41.1787,41.2355,143100.0
2008-01-09 14:20:00,65.37,65.43,65.25,65.3,143200.0,41.2355,41.2734,41.1598,41.1914,143200.0
2008-01-09 14:25:00,65.3,65.62,65.28,65.61,143200.0,41.1914,41.3932,41.1787,41.3869,143200.0
2008-01-09 14:30:00,65.61,65.85,65.55,65.73,87200.0,41.3869,41.5383,41.3491,41.4626,87200.0
2008-01-09 14:35:00,65.71,65.92,65.67,65.92,108000.0,41.45,41.5824,41.4247,41.5824,108000.0
2008-01-09 14:40:00,65.91,66.0,65.76,65.8,89500.0,41.5761,41.6329,41.4815,41.5068,89500.0
2008-01-09 14:45:00,65.81,66.33,65.75,66.26,95400.0,41.5131,41.8411,41.4752,41.7969,95400.0
2008-01-09 14:50:00,66.25,66.45,66.17,66.2,108700.0,41.7906,41.9168,41.7402,41.7591,108700.0
2008-01-09 14:55:00,66.19,66.32,66.09,66.26,67300.0,41.7528,41.8348,41.6897,41.7969,67300.0
2008-01-09 15:00:00,66.26,66.44,66.18,66.42,93900.0,41.7969,41.9105,41.7465,41.8979,93900.0
2008-01-09 15:05:00,66.42,66.64,66.4,66.56,248100.0,41.8979,42.0366,41.8852,41.9862,248100.0
2008-01-09 15:10:00,66.56,66.61,66.44,66.52,97000.0,41.9862,42.0177,41.9105,41.9609,97000.0
2008-01-09 15:15:00,66.53,66.81,66.48,66.8,124200.0,41.9672,42.1439,41.9357,42.1376,124200.0
2008-01-09 15:20:00,66.8,67.09,66.79,67.05,345800.0,42.1376,42.3205,42.1312,42.2953,345800.0
2008-01-09 15:25:00,67.06,67.09,67.0,67.03,240800.0,42.3016,42.3205,42.2637,42.2826,240800.0
2008-01-09 15:30:00,67.02,67.03,66.7,66.81,208400.0,42.2763,42.2826,42.0745,42.1439,208400.0
2008-01-09 15:35:00,66.82,66.93,66.64,66.87,144100.0,42.1502,42.2196,42.0366,42.1817,144100.0
2008-01-09 15:40:00,66.89,67.01,66.8,66.94,145900.0,42.1943,42.27,42.1376,42.2259,145900.0
2008-01-09 15:45:00,66.94,67.04,66.9,66.91,170100.0,42.2259,42.2889,42.2006,42.2069,170100.0
2008-01-09 15:50:00,66.91,67.14,66.87,67.13,192800.0,42.2069,42.352,42.1817,42.3457,192800.0
2008-01-09 15:55:00,67.13,67.24,67.1,67.21,221500.0,42.3457,42.4151,42.3268,42.3962,221500.0
2008-01-10 09:30:00,66.6,66.6,66.04,66.16,172800.0,42.0114,42.0114,41.6581,41.7338,172800.0
2008-01-10 09:35:00,66.16,66.3,65.78,65.97,124200.0,41.7338,41.8222,41.4941,41.614,124200.0
2008-01-10 09:40:00,65.97,65.97,65.54,65.9,160400.0,41.614,41.614,41.3427,41.5698,160400.0
2008-01-10 09:45:00,65.9,66.3,65.85,66.1,91200.0,41.5698,41.8222,41.5383,41.696,91200.0
2008-01-10 09:50:00,66.1,66.28,66.03,66.21,92300.0,41.696,41.8095,41.6518,41.7654,92300.0
2008-01-10 09:55:00,66.21,66.34,66.18,66.24,87700.0,41.7654,41.8474,41.7465,41.7843,87700.0
2008-01-10 10:00:00,66.25,66.35,66.15,66.34,65100.0,41.7906,41.8537,41.7275,41.8474,65100.0
2008-01-10 10:05:00,66.33,66.34,66.19,66.22,114500.0,41.8411,41.8474,41.7528,41.7717,114500.0
2008-01-10 10:10:00,66.21,66.45,66.14,66.45,73000.0,41.7654,41.9168,41.7212,41.9168,73000.0
2008-01-10 10:15:00,66.46,66.59,66.29,66.33,89600.0,41.9231,42.0051,41.8158,41.8411,89600.0
2008-01-10 10:20:00,66.34,66.64,66.32,66.64,95000.0,41.8474,42.0366,41.8348,42.0366,95000.0
2008-01-10 10:25:00,66.63,66.63,66.4,66.41,102400.0,42.0303,42.0303,41.8852,41.8915,102400.0
2008-01-10 10:30:00,66.4,66.72,66.4,66.7,86500.0,41.8852,42.0871,41.8852,42.0745,86500.0
2008-01-10 10:35:00,66.7,66.7,66.52,66.6,118000.0,42.0745,42.0745,41.9609,42.0114,118000.0
2008-01-10 10:40:00,66.6,66.66,66.57,66.65,86700.0,42.0114,42.0492,41.9925,42.0429,86700.0
2008-01-10 10:45:00,66.65,66.65,66.5,66.53,52900.0,42.0429,42.0429,41.9483,41.9672,52900.0
2008-01-10 10:50:00,66.52,66.53,66.4,66.43,85500.0,41.9609,41.9672,41.8852,41.9042,85500.0
2008-01-10 10:55:00,66.44,66.48,66.4,66.41,103500.0,41.9105,41.9357,41.8852,41.8915,103500.0
2008-01-10 11:00:00,66.4,66.45,66.25,66.42,176600.0,41.8852,41.9168,41.7906,41.8979,176600.0
2008-01-10 11:05:00,66.41,66.56,66.31,66.56,65700.0,41.8915,41.9862,41.8285,41.9862,65700.0
2008-01-10 11:10:00,66.55,66.65,66.51,66.55,88200.0,41.9799,42.0429,41.9546,41.9799,88200.0
2008-01-10 11:15:00,66.56,66.63,66.49,66.53,60800.0,41.9862,42.0303,41.942,41.9672,60800.0
2008-01-10 11:20:00,66.54,66.61,66.48,66.52,28500.0,41.9735,42.0177,41.9357,41.9609,28500.0
2008-01-10 11:25:00,66.52,66.69,66.51,66.66,49000.0,41.9609,42.0682,41.9546,42.0492,49000.0
2008-01-10 11:30:00,66.67,66.68,66.52,66.55,60100.0,42.0556,42.0619,41.9609,41.9799,60100.0
2008-01-10 11:35:00,66.56,66.56,66.4,66.49,27100.0,41.9862,41.9862,41.8852,41.942,27100.0
2008-01-10 11:40:00,66.48,66.48,66.34,66.37,33400.0,41.9357,41.9357,41.8474,41.8663,33400.0
2008-01-10 11:45:00,66.38,66.63,66.36,66.61,19600.0,41.8726,42.0303,41.86,42.0177,19600.0
2008-01-10 11:50:00,66.63,66.63,66.52,66.58,33500.0,42.0303,42.0303,41.9609,41.9988,33500.0
2008-01-10 11:55:00,66.58,66.65,66.57,66.6,21700.0,41.9988,42.0429,41.9925,42.0114,21700.0
2008-01-10 12:00:00,66.59,66.6,66.56,66.59,26800.0,42.0051,42.0114,41.9862,42.0051,26800.0
2008-01-10 12:05:00,66.59,66.59,66.41,66.56,28600.0,42.0051,42.0051,41.8915,41.9862,28600.0
2008-01-10 12:10:00,66.57,66.65,66.52,66.62,37800.0,41.9925,42.0429,41.9609,42.024,37800.0
2008-01-10 12:15:00,66.62,67.06,66.6,67.02,207600.0,42.024,42.3016,42.0114,42.2763,207600.0
2008-01-10 12:20:00,67.02,67.25,66.97,67.13,253900.0,42.2763,42.4214,42.2448,42.3457,253900.0
2008-01-10 12:25:00,67.11,67.15,66.92,67.06,238500.0,42.3331,42.3583,42.2133,42.3016,238500.0
2008-01-10 12:30:00,67.05,67.21,67.0,67.1,64000.0,42.2953,42.3962,42.2637,42.3268,64000.0
2008-01-10 12:35:00,67.1,67.31,67.06,67.17,88100.0,42.3268,42.4593,42.3016,42.371,88100.0
2008-01-10 12:40:00,67.19,67.19,66.98,67.11,91800.0,42.3836,42.3836,42.2511,42.3331,91800.0
2008-01-10 12:45:00,67.07,67.21,67.06,67.21,81600.0,42.3079,42.3962,42.3016,42.3962,81600.0
2008-01-10 12:50:00,67.2,67.35,67.18,67.31,60900.0,42.3899,42.4845,42.3773,42.4593,60900.0
2008-01-10 12:55:00,67.29,67.55,67.28,67.44,82000.0,42.4466,42.6107,42.4403,42.5413,82000.0
2008-01-10 13:00:00,67.45,67.45,67.28,67.33,56700.0,42.5476,42.5476,42.4403,42.4719,56700.0
2008-01-10 13:05:00,67.29,67.43,67.21,67.34,52500.0,42.4466,42.535,42.3962,42.4782,52500.0
2008-01-10 13:10:00,67.34,67.36,67.0,67.12,48800.0,42.4782,42.4908,42.2637,42.3394,48800.0
2008-01-10 13:15:00,67.12,67.17,66.92,67.08,72100.0,42.3394,42.371,42.2133,42.3142,72100.0
2008-01-10 13:20:00,67.11,67.26,67.03,67.13,76000.0,42.3331,42.4277,42.2826,42.3457,76000.0
2008-01-10 13:25:00,67.13,67.37,67.1,67.25,36400.0,42.3457,42.4971,42.3268,42.4214,36400.0
2008-01-10 13:30:00,67.23,67.31,67.0,67.0,42500.0,42.4088,42.4593,42.2637,42.2637,42500.0
2008-01-10 13:35:00,67.0,67.0,66.62,66.91,105400.0,42.2637,42.2637,42.024,42.2069,105400.0
2008-01-10 13:40:00,66.91,67.07,66.83,66.95,47700.0,42.2069,42.3079,42.1565,42.2322,47700.0
2008-01-10 13:45:00,66.93,67.0,66.8,66.82,46600.0,42.2196,42.2637,42.1376,42.1502,46600.0
2008-01-10 13:50:00,66.83,66.85,66.54,66.55,63300.0,42.1565,42.1691,41.9735,41.9799,63300.0
2008-01-10 13:55:00,66.56,66.82,66.46,66.82,65900.0,41.9862,42.1502,41.9231,42.1502,65900.0
2008-01-10 14:00:00,66.83,66.97,66.73,66.88,82600.0,42.1565,42.2448,42.0934,42.188,82600.0
2008-01-10 14:05:00,66.87,66.91,66.6,66.7,45400.0,42.1817,42.2069,42.0114,42.0745,45400.0
2008-01-10 14:10:00,66.7,66.9,66.65,66.75,46200.0,42.0745,42.2006,42.0429,42.106,46200.0
2008-01-10 14:15:00,66.75,67.28,66.62,67.28,98800.0,42.106,42.4403,42.024,42.4403,98800.0
2008-01-10 14:20:00,67.28,67.3,67.15,67.24,50300.0,42.4403,42.453,42.3583,42.4151,50300.0
2008-01-10 14:25:00,67.23,67.29,67.14,67.17,31200.0,42.4088,42.4466,42.352,42.371,31200.0
2008-01-10 14:30:00,67.19,67.42,67.15,67.16,42000.0,42.3836,42.5287,42.3583,42.3646,42000.0
2008-01-10 14:35:00,67.19,67.56,67.18,67.53,79300.0,42.3836,42.617,42.3773,42.598,79300.0
2008-01-10 14:40:00,67.53,67.63,67.48,67.58,82700.0,42.598,42.6611,42.5665,42.6296,82700.0
2008-01-10 14:45:00,67.55,67.64,67.37,67.51,36700.0,42.6107,42.6674,42.4971,42.5854,36700.0
2008-01-10 14:50:00,67.54,67.81,67.5,67.65,56400.0,42.6043,42.7747,42.5791,42.6737,56400.0
2008-01-10 14:55:00,67.65,67.87,67.65,67.76,53800.0,42.6737,42.8125,42.6737,42.7431,53800.0
2008-01-10 15:00:00,67.76,67.78,67.66,67.66,35300.0,42.7431,42.7557,42.68,42.68,35300.0
2008-01-10 15:05:00,67.64,68.0,67.64,68.0,65100.0,42.6674,42.8945,42.6674,42.8945,65100.0
2008-01-10 15:10:00,68.0,68.2,68.0,68.1,94700.0,42.8945,43.0207,42.8945,42.9576,94700.0
2008-01-10 15:15:00,68.1,68.11,67.77,67.77,90800.0,42.9576,42.9639,42.7494,42.7494,90800.0
2008-01-10 15:20:00,67.78,68.02,67.78,67.92,77200.0,42.7557,42.9071,42.7557,42.8441,77200.0
2008-01-10 15:25:00,67.91,68.08,67.86,68.06,91200.0,42.8377,42.945,42.8062,42.9324,91200.0
2008-01-10 15:30:00,68.06,68.17,68.01,68.09,109800.0,42.9324,43.0018,42.9008,42.9513,109800.0
2008-01-10 15:35:00,68.09,68.09,67.86,67.97,112400.0,42.9513,42.9513,42.8062,42.8756,112400.0
2008-01-10 15:40:00,67.97,68.07,67.7,67.72,141000.0,42.8756,42.9387,42.7053,42.7179,141000.0
2008-01-10 15:45:00,67.72,67.74,67.58,67.59,146700.0,42.7179,42.7305,42.6296,42.6359,146700.0
2008-01-10 15:50:00,67.59,67.63,67.49,67.57,203900.0,42.6359,42.6611,42.5728,42.6233,203900.0
2008-01-10 15:55:00,67.57,67.59,67.35,67.37,262200.0,42.6233,42.6359,42.4845,42.4971,262200.0
2008-01-11 09:30:00,67.8,68.33,67.62,67.76,226600.0,42.7684,43.1027,42.6548,42.7431,226600.0
2008-01-11 09:35:00,67.79,68.25,67.48,67.6,210300.0,42.762,43.0522,42.5665,42.6422,210300.0
2008-01-11 09:40:00,67.6,67.74,67.15,67.17,189300.0,42.6422,42.7305,42.3583,42.371,189300.0
2008-01-11 09:45:00,67.18,68.21,67.15,68.15,145100.0,42.3773,43.027,42.3583,42.9891,145100.0
2008-01-11 09:50:00,68.15,68.22,68.0,68.06,111100.0,42.9891,43.0333,42.8945,42.9324,111100.0
2008-01-11 09:55:00,68.03,68.05,67.73,67.99,120500.0,42.9134,42.9261,42.7242,42.8882,120500.0
2008-01-11 10:00:00,67.96,68.06,67.88,67.97,137000.0,42.8693,42.9324,42.8188,42.8756,137000.0
2008-01-11 10:05:00,67.95,68.02,67.75,67.76,155400.0,42.863,42.9071,42.7368,42.7431,155400.0
2008-01-11 10:10:00,67.77,68.17,67.76,67.76,124800.0,42.7494,43.0018,42.7431,42.7431,124800.0
2008-01-11 10:15:00,67.75,67.93,67.7,67.83,92800.0,42.7368,42.8504,42.7053,42.7873,92800.0
2008-01-11 10:20:00,67.83,68.0,67.81,67.99,84700.0,42.7873,42.8945,42.7747,42.8882,84700.0
2008-01-11 10:25:00,67.97,67.99,67.75,67.83,68200.0,42.8756,42.8882,42.7368,42.7873,68200.0
2008-01-11 10:30:00,67.84,67.92,67.51,67.89,110100.0,42.7936,42.8441,42.5854,42.8251,110100.0
2008-01-11 10:35:00,67.89,67.93,67.72,67.9,124600.0,42.8251,42.8504,42.7179,42.8314,124600.0
2008-01-11 10:40:00,67.89,67.9,67.76,67.87,93500.0,42.8251,42.8314,42.7431,42.8125,93500.0
2008-01-11 10:45:00,67.88,67.95,67.81,67.9,106400.0,42.8188,42.863,42.7747,42.8314,106400.0
2008-01-11 10:50:00,67.9,68.0,67.82,67.99,162000.0,42.8314,42.8945,42.781,42.8882,162000.0
2008-01-11 10:55:00,68.0,68.0,67.75,67.75,158100.0,42.8945,42.8945,42.7368,42.7368,158100.0
2008-01-11 11:00:00,67.75,67.81,67.43,67.45,82100.0,42.7368,42.7747,42.535,42.5476,82100.0
2008-01-11 11:05:00,67.45,67.45,67.12,67.33,111700.0,42.5476,42.5476,42.3394,42.4719,111700.0
2008-01-11 11:10:00,67.33,67.61,67.32,67.59,49800.0,42.4719,42.6485,42.4656,42.6359,49800.0
2008-01-11 11:15:00,67.62,67.67,67.4,67.42,64200.0,42.6548,42.6864,42.516,42.5287,64200.0
2008-01-11 11:20:00,67.42,67.55,67.4,67.43,62600.0,42.5287,42.6107,42.516,42.535,62600.0
2008-01-11 11:25:00,67.43,67.49,67.35,67.46,49100.0,42.535,42.5728,42.4845,42.5539,49100.0
2008-01-11 11:30:00,67.46,67.66,67.44,67.47,69000.0,42.5539,42.68,42.5413,42.5602,69000.0
2008-01-11 11:35:00,67.48,67.55,67.37,67.41,63300.0,42.5665,42.6107,42.4971,42.5223,63300.0
2008-01-11 11:40:00,67.41,67.42,67.27,67.33,53200.0,42.5223,42.5287,42.434,42.4719,53200.0
2008-01-11 11:45:00,67.33,67.41,67.27,67.31,62000.0,42.4719,42.5223,42.434,42.4593,62000.0
2008-01-11 11:50:00,67.32,67.34,67.25,67.32,62300.0,42.4656,42.4782,42.4214,42.4656,62300.0
2008-01-11 11:55:00,67.31,67.34,67.16,67.28,38400.0,42.4593,42.4782,42.3646,42.4403,38400.0
2008-01-11 12:00:00,67.27,67.27,67.1,67.23,52700.0,42.434,42.434,42.3268,42.4088,52700.0
2008-01-11 12:05:00,67.23,67.34,67.18,67.22,51500.0,42.4088,42.4782,42.3773,42.4025,51500.0
2008-01-11 12:10:00,67.2,67.32,67.17,67.22,37400.0,42.3899,42.4656,42.371,42.4025,37400.0
2008-01-11 12:15:00,67.23,67.35,67.01,67.01,59200.0,42.4088,42.4845,42.27,42.27,59200.0
2008-01-11 12:20:00,67.02,67.11,66.91,66.93,68500.0,42.2763,42.3331,42.2069,42.2196,68500.0
2008-01-11 12:25:00,66.93,67.07,66.91,66.98,69000.0,42.2196,42.3079,42.2069,42.2511,69000.0
2008-01-11 12:30:00,66.97,67.0,66.93,66.99,59100.0,42.2448,42.2637,42.2196,42.2574,59100.0
2008-01-11 12:35:00,66.99,67.09,66.88,66.89,90800.0,42.2574,42.3205,42.188,42.1943,90800.0
2008-01-11 12:40:00,66.89,67.06,66.86,67.01,35400.0,42.1943,42.3016,42.1754,42.27,35400.0
2008-01-11 12:45:00,67.01,67.27,66.97,67.15,79500.0,42.27,42.434,42.2448,42.3583,79500.0
2008-01-11 12:50:00,67.18,67.34,67.07,67.1,51900.0,42.3773,42.4782,42.3079,42.3268,51900.0
2008-01-11 12:55:00,67.1,67.29,67.09,67.28,40700.0,42.3268,42.4466,42.3205,42.4403,40700.0
2008-01-11 13:00:00,67.28,67.35,67.0,67.02,44800.0,42.4403,42.4845,42.2637,42.2763,44800.0
2008-01-11 13:05:00,67.01,67.04,66.82,66.95,46400.0,42.27,42.2889,42.1502,42.2322,46400.0
2008-01-11 13:10:00,66.93,66.93,66.74,66.8,58400.0,42.2196,42.2196,42.0997,42.1376,58400.0
2008-01-11 13:15:00,66.81,66.81,66.51,66.58,91000.0,42.1439,42.1439,41.9546,41.9988,91000.0
2008-01-11 13:20:00,66.58,66.68,66.45,66.64,105200.0,41.9988,42.0619,41.9168,42.0366,105200.0
2008-01-11 13:25:00,66.64,66.77,66.64,66.71,93900.0,42.0366,42.1186,42.0366,42.0808,93900.0
2008-01-11 13:30:00,66.7,66.71,66.62,66.66,79400.0,42.0745,42.0808,42.024,42.0492,79400.0
2008-01-11 13:35:00,66.66,66.7,66.39,66.52,147800.0,42.0492,42.0745,41.8789,41.9609,147800.0
2008-01-11 13:40:00,66.54,66.69,66.53,66.59,73200.0,41.9735,42.0682,41.9672,42.0051,73200.0
2008-01-11 13:45:00,66.57,66.59,66.31,66.39,105000.0,41.9925,42.0051,41.8285,41.8789,105000.0
2008-01-11 13:50:00,66.39,66.63,66.37,66.61,134200.0,41.8789,42.0303,41.8663,42.0177,134200.0
2008-01-11 13:55:00,66.6,66.62,66.29,66.29,95100.0,42.0114,42.024,41.8158,41.8158,95100.0
2008-01-11 14:00:00,66.31,66.36,66.17,66.22,90400.0,41.8285,41.86,41.7402,41.7717,90400.0
2008-01-11 14:05:00,66.21,66.3,66.18,66.28,66200.0,41.7654,41.8222,41.7465,41.8095,66200.0
2008-01-11 14:10:00,66.29,66.32,66.13,66.2,120800.0,41.8158,41.8348,41.7149,41.7591,120800.0
2008-01-11 14:15:00,66.2,66.34,66.14,66.15,205400.0,41.7591,41.8474,41.7212,41.7275,205400.0
2008-01-11 14:20:00,66.16,66.31,66.14,66.27,54800.0,41.7338,41.8285,41.7212,41.8032,54800.0
2008-01-11 14:25:00,66.27,66.37,66.2,66.26,81000.0,41.8032,41.8663,41.7591,41.7969,81000.0
2008-01-11 14:30:00,66.26,66.26,66.15,66.22,63600.0,41.7969,41.7969,41.7275,41.7717,63600.0
2008-01-11 14:35:00,66.24,66.35,66.19,66.29,54400.0,41.7843,41.8537,41.7528,41.8158,54400.0
2008-01-11 14:40:00,66.28,66.32,66.24,66.32,49900.0,41.8095,41.8348,41.7843,41.8348,49900.0
2008-01-11 14:45:00,66.32,66.46,66.22,66.22,102400.0,41.8348,41.9231,41.7717,41.7717,102400.0
2008-01-11 14:50:00,66.22,66.32,66.13,66.2,63600.0,41.7717,41.8348,41.7149,41.7591,63600.0
2008-01-11 14:55:00,66.19,66.23,66.05,66.22,88300.0,41.7528,41.778,41.6645,41.7717,88300.0
2008-01-11 15:00:00,66.21,66.22,66.05,66.16,75600.0,41.7654,41.7717,41.6645,41.7338,75600.0
2008-01-11 15:05:00,66.15,66.3,66.15,66.19,95600.0,41.7275,41.8222,41.7275,41.7528,95600.0
2008-01-11 15:10:00,66.17,66.19,66.0,66.1,124100.0,41.7402,41.7528,41.6329,41.696,124100.0
2008-01-11 15:15:00,66.1,66.24,66.09,66.2,106500.0,41.696,41.7843,41.6897,41.7591,106500.0
2008-01-11 15:20:00,66.19,66.28,66.03,66.21,191700.0,41.7528,41.8095,41.6518,41.7654,191700.0
2008-01-11 15:25:00,66.19,66.36,66.16,66.28,233500.0,41.7528,41.86,41.7338,41.8095,233500.0
2008-01-11 15:30:00,66.28,66.32,66.16,66.26,284300.0,41.8095,41.8348,41.7338,41.7969,284300.0
2008-01-11 15:35:00,66.27,66.32,66.2,66.3,210000.0,41.8032,41.8348,41.7591,41.8222,210000.0
2008-01-11 15:40:00,66.3,66.3,66.08,66.11,264700.0,41.8222,41.8222,41.6834,41.7023,264700.0
2008-01-11 15:45:00,66.12,66.23,66.06,66.21,288600.0,41.7086,41.778,41.6708,41.7654,288600.0
2008-01-11 15:50:00,66.21,66.25,66.09,66.16,399400.0,41.7654,41.7906,41.6897,41.7338,399400.0
2008-01-11 15:55:00,66.15,66.19,66.03,66.09,391000.0,41.7275,41.7528,41.6518,41.6897,391000.0
2008-01-14 09:30:00,66.73,66.73,66.26,66.27,163500.0,42.0934,42.0934,41.7969,41.8032,163500.0
2008-01-14 09:35:00,66.27,66.37,66.1,66.35,190500.0,41.8032,41.8663,41.696,41.8537,190500.0
2008-01-14 09:40:00,66.35,66.35,66.19,66.21,141500.0,41.8537,41.8537,41.7528,41.7654,141500.0
2008-01-14 09:45:00,66.2,66.21,65.97,66.08,140100.0,41.7591,41.7654,41.614,41.6834,140100.0
2008-01-14 09:50:00,66.07,66.08,65.84,65.84,100500.0,41.6771,41.6834,41.532,41.532,100500.0
2008-01-14 09:55:00,65.84,66.31,65.84,66.28,232700.0,41.532,41.8285,41.532,41.8095,232700.0
2008-01-14 10:00:00,66.27,66.47,66.2,66.45,119700.0,41.8032,41.9294,41.7591,41.9168,119700.0
2008-01-14 10:05:00,66.44,66.5,66.32,66.48,123500.0,41.9105,41.9483,41.8348,41.9357,123500.0
2008-01-14 10:10:00,66.48,66.62,66.3,66.6,165000.0,41.9357,42.024,41.8222,42.0114,165000.0
2008-01-14 10:15:00,66.6,66.68,66.47,66.53,126200.0,42.0114,42.0619,41.9294,41.9672,126200.0
2008-01-14 10:20:00,66.53,66.53,66.3,66.51,165800.0,41.9672,41.9672,41.8222,41.9546,165800.0
2008-01-14 10:25:00,66.52,66.69,66.46,66.51,234000.0,41.9609,42.0682,41.9231,41.9546,234000.0
2008-01-14 10:30:00,66.52,66.59,66.4,66.48,98700.0,41.9609,42.0051,41.8852,41.9357,98700.0
2008-01-14 10:35:00,66.49,66.5,66.3,66.31,103800.0,41.942,41.9483,41.8222,41.8285,103800.0
2008-01-14 10:40:00,66.31,66.36,66.03,66.12,180400.0,41.8285,41.86,41.6518,41.7086,180400.0
2008-01-14 10:45:00,66.12,66.42,66.01,66.28,177600.0,41.7086,41.8979,41.6392,41.8095,177600.0
2008-01-14 10:50:00,66.31,66.5,66.26,66.38,170700.0,41.8285,41.9483,41.7969,41.8726,170700.0
2008-01-14 10:55:00,66.36,66.49,66.32,66.4,177300.0,41.86,41.942,41.8348,41.8852,177300.0
2008-01-14 11:00:00,66.4,66.45,66.33,66.38,113100.0,41.8852,41.9168,41.8411,41.8726,113100.0
2008-01-14 11:05:00,66.38,66.46,66.28,66.38,175600.0,41.8726,41.9231,41.8095,41.8726,175600.0
2008-01-14 11:10:00,66.37,66.38,66.09,66.18,181300.0,41.8663,41.8726,41.6897,41.7465,181300.0
2008-01-14 11:15:00,66.19,66.19,66.02,66.03,159700.0,41.7528,41.7528,41.6455,41.6518,159700.0
2008-01-14 11:20:00,66.03,66.15,65.98,66.04,180800.0,41.6518,41.7275,41.6203,41.6581,180800.0
2008-01-14 11:25:00,66.05,66.14,66.0,66.06,99000.0,41.6645,41.7212,41.6329,41.6708,99000.0
2008-01-14 11:30:00,66.07,66.07,65.97,66.04,71300.0,41.6771,41.6771,41.614,41.6581,71300.0
2008-01-14 11:35:00,66.04,66.05,65.99,66.02,47500.0,41.6581,41.6645,41.6266,41.6455,47500.0
2008-01-14 11:40:00,66.02,66.07,65.99,66.05,80600.0,41.6455,41.6771,41.6266,41.6645,80600.0
2008-01-14 11:45:00,66.05,66.29,66.04,66.29,65500.0,41.6645,41.8158,41.6581,41.8158,65500.0
2008-01-14 11:50:00,66.29,66.49,66.13,66.49,55600.0,41.8158,41.942,41.7149,41.942,55600.0
2008-01-14 11:55:00,66.49,66.63,66.46,66.51,50300.0,41.942,42.0303,41.9231,41.9546,50300.0
2008-01-14 12:00:00,66.51,66.52,66.45,66.45,41700.0,41.9546,41.9609,41.9168,41.9168,41700.0
2008-01-14 12:05:00,66.45,66.55,66.41,66.44,83700.0,41.9168,41.9799,41.8915,41.9105,83700.0
2008-01-14 12:10:00,66.43,66.46,66.36,66.39,41500.0,41.9042,41.9231,41.86,41.8789,41500.0
2008-01-14 12:15:00,66.39,66.48,66.32,66.45,38300.0,41.8789,41.9357,41.8348,41.9168,38300.0
2008-01-14 12:20:00,66.45,66.55,66.41,66.54,29300.0,41.9168,41.9799,41.8915,41.9735,29300.0
2008-01-14 12:25:00,66.54,66.59,66.48,66.49,43000.0,41.9735,42.0051,41.9357,41.942,43000.0
2008-01-14 12:30:00,66.48,66.56,66.41,66.54,30600.0,41.9357,41.9862,41.8915,41.9735,30600.0
2008-01-14 12:35:00,66.55,66.56,66.5,66.52,20400.0,41.9799,41.9862,41.9483,41.9609,20400.0
2008-01-14 12:40:00,66.54,66.54,66.43,66.44,46400.0,41.9735,41.9735,41.9042,41.9105,46400.0
2008-01-14 12:45:00,66.43,66.61,66.43,66.58,34500.0,41.9042,42.0177,41.9042,41.9988,34500.0
2008-01-14 12:50:00,66.58,66.82,66.57,66.78,58000.0,41.9988,42.1502,41.9925,42.1249,58000.0
2008-01-14 12:55:00,66.78,66.88,66.77,66.78,48300.0,42.1249,42.188,42.1186,42.1249,48300.0
2008-01-14 13:00:00,66.78,66.89,66.74,66.89,39000.0,42.1249,42.1943,42.0997,42.1943,39000.0
2008-01-14 13:05:00,66.89,66.89,66.78,66.87,48000.0,42.1943,42.1943,42.1249,42.1817,48000.0
2008-01-14 13:10:00,66.86,66.91,66.79,66.83,49100.0,42.1754,42.2069,42.1312,42.1565,49100.0
2008-01-14 13:15:00,66.84,67.0,66.82,66.97,41000.0,42.1628,42.2637,42.1502,42.2448,41000.0
2008-01-14 13:20:00,66.97,67.1,66.95,67.08,48700.0,42.2448,42.3268,42.2322,42.3142,48700.0
2008-01-14 13:25:00,67.08,67.08,66.94,66.97,58600.0,42.3142,42.3142,42.2259,42.2448,58600.0
2008-01-14 13:30:00,66.97,67.05,66.92,67.04,28400.0,42.2448,42.2953,42.2133,42.2889,28400.0
2008-01-14 13:35:00,67.05,67.19,67.03,67.18,40200.0,42.2953,42.3836,42.2826,42.3773,40200.0
2008-01-14 13:40:00,67.17,67.34,67.13,67.3,91900.0,42.371,42.4782,42.3457,42.453,91900.0
2008-01-14 13:45:00,67.31,67.48,67.31,67.38,113500.0,42.4593,42.5665,42.4593,42.5034,113500.0
2008-01-14 13:50:00,67.38,67.44,67.28,67.34,50100.0,42.5034,42.5413,42.4403,42.4782,50100.0
2008-01-14 13:55:00,67.33,67.44,67.3,67.37,42200.0,42.4719,42.5413,42.453,42.4971,42200.0
2008-01-14 14:00:00,67.36,67.44,67.26,67.33,31900.0,42.4908,42.5413,42.4277,42.4719,31900.0
2008-01-14 14:05:00,67.32,67.34,67.22,67.23,48300.0,42.4656,42.4782,42.4025,42.4088,48300.0
2008-01-14 14:10:00,67.22,67.32,67.2,67.27,131400.0,42.4025,42.4656,42.3899,42.434,131400.0
2008-01-14 14:15:00,67.27,67.27,67.1,67.11,50300.0,42.434,42.434,42.3268,42.3331,50300.0
2008-01-14 14:20:00,67.11,67.13,67.02,67.11,35800.0,42.3331,42.3457,42.2763,42.3331,35800.0
2008-01-14 14:25:00,67.09,67.32,67.09,67.32,38800.0,42.3205,42.4656,42.3205,42.4656,38800.0
2008-01-14 14:30:00,67.31,67.4,67.23,67.37,64200.0,42.4593,42.516,42.4088,42.4971,64200.0
2008-01-14 14:35:00,67.35,67.43,67.29,67.35,52000.0,42.4845,42.535,42.4466,42.4845,52000.0
2008-01-14 14:40:00,67.36,67.45,67.27,67.37,43300.0,42.4908,42.5476,42.434,42.4971,43300.0
2008-01-14 14:45:00,67.37,67.47,67.37,67.46,42500.0,42.4971,42.5602,42.4971,42.5539,42500.0
2008-01-14 14:50:00,67.44,67.5,67.25,67.27,57500.0,42.5413,42.5791,42.4214,42.434,57500.0
2008-01-14 14:55:00,67.27,67.47,67.27,67.46,42800.0,42.434,42.5602,42.434,42.5539,42800.0
2008-01-14 15:00:00,67.46,67.48,67.36,67.42,46000.0,42.5539,42.5665,42.4908,42.5287,46000.0
2008-01-14 15:05:00,67.43,67.5,67.32,67.36,67100.0,42.535,42.5791,42.4656,42.4908,67100.0
2008-01-14 15:10:00,67.36,67.44,67.28,67.32,76500.0,42.4908,42.5413,42.4403,42.4656,76500.0
2008-01-14 15:15:00,67.32,67.35,67.19,67.21,66400.0,42.4656,42.4845,42.3836,42.3962,66400.0
2008-01-14 15:20:00,67.21,67.24,67.04,67.08,77200.0,42.3962,42.4151,42.2889,42.3142,77200.0
2008-01-14 15:25:00,67.07,67.12,67.06,67.11,90400.0,42.3079,42.3394,42.3016,42.3331,90400.0
2008-01-14 15:30:00,67.11,67.14,67.0,67.11,97900.0,42.3331,42.352,42.2637,42.3331,97900.0
2008-01-14 15:35:00,67.11,67.15,67.05,67.07,137500.0,42.3331,42.3583,42.2953,42.3079,137500.0
2008-01-14 15:40:00,67.08,67.2,67.01,67.18,175000.0,42.3142,42.3899,42.27,42.3773,175000.0
2008-01-14 15:45:00,67.18,67.29,67.18,67.29,205400.0,42.3773,42.4466,42.3773,42.4466,205400.0
2008-01-14 15:50:00,67.29,67.36,67.26,67.35,292000.0,42.4466,42.4908,42.4277,42.4845,292000.0
2008-01-14 15:55:00,67.34,67.34,67.26,67.27,364500.0,42.4782,42.4782,42.4277,42.434,364500.0
2008-01-15 09:30:00,66.36,66.73,65.87,66.27,217800.0,41.86,42.0934,41.5509,41.8032,217800.0
2008-01-15 09:35:00,66.27,66.46,66.16,66.27,162600.0,41.8032,41.9231,41.7338,41.8032,162600.0
2008-01-15 09:40:00,66.27,66.34,66.21,66.33,102100.0,41.8032,41.8474,41.7654,41.8411,102100.0
2008-01-15 09:45:00,66.33,66.4,66.18,66.19,107200.0,41.8411,41.8852,41.7465,41.7528,107200.0
2008-01-15 09:50:00,66.19,66.34,66.13,66.22,59300.0,41.7528,41.8474,41.7149,41.7717,59300.0
2008-01-15 09:55:00,66.23,66.23,65.89,65.99,99600.0,41.778,41.778,41.5635,41.6266,99600.0
2008-01-15 10:00:00,65.97,66.15,65.84,65.95,101500.0,41.614,41.7275,41.532,41.6014,101500.0
2008-01-15 10:05:00,65.93,65.97,65.83,65.86,121000.0,41.5888,41.614,41.5257,41.5446,121000.0
2008-01-15 10:10:00,65.86,65.91,65.67,65.73,253500.0,41.5446,41.5761,41.4247,41.4626,253500.0
2008-01-15 10:15:00,65.73,66.11,65.72,66.05,116500.0,41.4626,41.7023,41.4563,41.6645,116500.0
2008-01-15 10:20:00,66.06,66.11,65.95,65.98,97900.0,41.6708,41.7023,41.6014,41.6203,97900.0
2008-01-15 10:25:00,65.98,66.05,65.95,65.96,81000.0,41.6203,41.6645,41.6014,41.6077,81000.0
2008-01-15 10:30:00,65.96,66.01,65.95,65.98,100200.0,41.6077,41.6392,41.6014,41.6203,100200.0
2008-01-15 10:35:00,65.98,66.01,65.81,65.83,212500.0,41.6203,41.6392,41.5131,41.5257,212500.0
2008-01-15 10:40:00,65.81,65.83,65.51,65.63,183300.0,41.5131,41.5257,41.3238,41.3995,183300.0
2008-01-15 10:45:00,65.63,65.75,65.61,65.64,96500.0,41.3995,41.4752,41.3869,41.4058,96500.0
2008-01-15 10:50:00,65.68,65.7,65.59,65.65,97200.0,41.4311,41.4437,41.3743,41.4121,97200.0
2008-01-15 10:55:00,65.65,65.86,65.64,65.82,53600.0,41.4121,41.5446,41.4058,41.5194,53600.0
2008-01-15 11:00:00,65.84,66.0,65.82,65.96,55500.0,41.532,41.6329,41.5194,41.6077,55500.0
2008-01-15 11:05:00,65.95,66.0,65.92,65.95,56800.0,41.6014,41.6329,41.5824,41.6014,56800.0
2008-01-15 11:10:00,65.95,66.1,65.93,66.1,97700.0,41.6014,41.696,41.5888,41.696,97700.0
2008-01-15 11:15:00,66.1,66.14,66.0,66.06,171600.0,41.696,41.7212,41.6329,41.6708,171600.0
2008-01-15 11:20:00,66.05,66.07,65.9,65.94,64300.0,41.6645,41.6771,41.5698,41.5951,64300.0
2008-01-15 11:25:00,65.94,65.97,65.9,65.94,40500.0,41.5951,41.614,41.5698,41.5951,40500.0
2008-01-15 11:30:00,65.93,66.01,65.86,65.99,62600.0,41.5888,41.6392,41.5446,41.6266,62600.0
2008-01-15 11:35:00,65.97,66.0,65.85,65.85,66200.0,41.614,41.6329,41.5383,41.5383,66200.0
2008-01-15 11:40:00,65.84,65.89,65.74,65.85,62700.0,41.532,41.5635,41.4689,41.5383,62700.0
2008-01-15 11:45:00,65.85,65.97,65.81,65.94,50700.0,41.5383,41.614,41.5131,41.5951,50700.0
2008-01-15 11:50:00,65.93,65.95,65.77,65.84,74200.0,41.5888,41.6014,41.4878,41.532,74200.0
2008-01-15 11:55:00,65.84,65.96,65.82,65.92,61200.0,41.532,41.6077,41.5194,41.5824,61200.0
2008-01-15 12:00:00,65.9,66.0,65.9,66.0,76100.0,41.5698,41.6329,41.5698,41.6329,76100.0
2008-01-15 12:05:00,65.98,66.06,65.94,65.94,114500.0,41.6203,41.6708,41.5951,41.5951,114500.0
2008-01-15 12:10:00,65.95,66.01,65.93,65.96,101500.0,41.6014,41.6392,41.5888,41.6077,101500.0
2008-01-15 12:15:00,65.99,66.14,65.99,66.02,44100.0,41.6266,41.7212,41.6266,41.6455,44100.0
2008-01-15 12:20:00,66.04,66.07,65.98,65.99,121400.0,41.6581,41.6771,41.6203,41.6266,121400.0
2008-01-15 12:25:00,65.99,66.05,65.99,66.01,88100.0,41.6266,41.6645,41.6266,41.6392,88100.0
2008-01-15 12:30:00,66.02,66.05,65.95,65.96,58400.0,41.6455,41.6645,41.6014,41.6077,58400.0
2008-01-15 12:35:00,65.96,66.0,65.92,65.97,46300.0,41.6077,41.6329,41.5824,41.614,46300.0
2008-01-15 12:40:00,65.97,66.01,65.94,65.97,30100.0,41.614,41.6392,41.5951,41.614,30100.0
2008-01-15 12:45:00,65.97,66.08,65.95,66.07,44100.0,41.614,41.6834,41.6014,41.6771,44100.0
2008-01-15 12:50:00,66.08,66.09,66.0,66.09,41500.0,41.6834,41.6897,41.6329,41.6897,41500.0
2008-01-15 12:55:00,66.08,66.27,66.0,66.26,85500.0,41.6834,41.8032,41.6329,41.7969,85500.0
2008-01-15 13:00:00,66.27,66.28,66.13,66.17,148200.0,41.8032,41.8095,41.7149,41.7402,148200.0
2008-01-15 13:05:00,66.17,66.21,66.17,66.2,66700.0,41.7402,41.7654,41.7402,41.7591,66700.0
2008-01-15 13:10:00,66.21,66.28,66.21,66.23,71600.0,41.7654,41.8095,41.7654,41.778,71600.0
2008-01-15 13:15:00,66.24,66.25,66.02,66.04,94400.0,41.7843,41.7906,41.6455,41.6581,94400.0
2008-01-15 13:20:00,66.04,66.04,65.87,65.99,86700.0,41.6581,41.6581,41.5509,41.6266,86700.0
2008-01-15 13:25:00,65.99,66.09,65.97,66.0,38500.0,41.6266,41.6897,41.614,41.6329,38500.0
2008-01-15 13:30:00,66.0,66.07,65.97,66.03,32900.0,41.6329,41.6771,41.614,41.6518,32900.0
2008-01-15 13:35:00,66.05,66.07,65.98,66.02,42100.0,41.6645,41.6771,41.6203,41.6455,42100.0
2008-01-15 13:40:00,66.01,66.03,65.98,66.0,118700.0,41.6392,41.6518,41.6203,41.6329,118700.0
2008-01-15 13:45:00,65.99,66.04,65.98,66.03,63200.0,41.6266,41.6581,41.6203,41.6518,63200.0
2008-01-15 13:50:00,66.02,66.04,65.88,65.91,175800.0,41.6455,41.6581,41.5572,41.5761,175800.0
2008-01-15 13:55:00,65.9,65.99,65.87,65.96,111500.0,41.5698,41.6266,41.5509,41.6077,111500.0
2008-01-15 14:00:00,65.97,65.97,65.8,65.8,62600.0,41.614,41.614,41.5068,41.5068,62600.0
2008-01-15 14:05:00,65.8,65.84,65.74,65.74,76000.0,41.5068,41.532,41.4689,41.4689,76000.0
2008-01-15 14:10:00,65.75,65.8,65.7,65.78,102500.0,41.4752,41.5068,41.4437,41.4941,102500.0
2008-01-15 14:15:00,65.77,65.79,65.7,65.72,155900.0,41.4878,41.5004,41.4437,41.4563,155900.0
2008-01-15 14:20:00,65.71,65.74,65.63,65.72,224500.0,41.45,41.4689,41.3995,41.4563,224500.0
2008-01-15 14:25:00,65.7,65.75,65.61,65.67,90900.0,41.4437,41.4752,41.3869,41.4247,90900.0
2008-01-15 14:30:00,65.67,65.73,65.61,65.69,57600.0,41.4247,41.4626,41.3869,41.4374,57600.0
2008-01-15 14:35:00,65.69,65.71,65.59,65.6,85400.0,41.4374,41.45,41.3743,41.3806,85400.0
2008-01-15 14:40:00,65.6,65.71,65.6,65.69,70800.0,41.3806,41.45,41.3806,41.4374,70800.0
2008-01-15 14:45:00,65.69,65.72,65.59,65.62,72200.0,41.4374,41.4563,41.3743,41.3932,72200.0
2008-01-15 14:50:00,65.62,65.66,65.51,65.56,68900.0,41.3932,41.4184,41.3238,41.3554,68900.0
2008-01-15 14:55:00,65.56,65.64,65.37,65.44,157900.0,41.3554,41.4058,41.2355,41.2797,157900.0
2008-01-15 15:00:00,65.43,65.43,65.22,65.38,201700.0,41.2734,41.2734,41.1409,41.2418,201700.0
2008-01-15 15:05:00,65.38,65.43,65.35,65.37,148100.0,41.2418,41.2734,41.2229,41.2355,148100.0
2008-01-15 15:10:00,65.36,65.42,65.32,65.35,229900.0,41.2292,41.267,41.204,41.2229,229900.0
2008-01-15 15:15:00,65.35,65.39,65.3,65.32,116400.0,41.2229,41.2481,41.1914,41.204,116400.0
2008-01-15 15:20:00,65.32,65.48,65.3,65.43,140100.0,41.204,41.3049,41.1914,41.2734,140100.0
2008-01-15 15:25:00,65.42,65.91,65.42,65.84,168500.0,41.267,41.5761,41.267,41.532,168500.0
2008-01-15 15:30:00,65.84,65.87,65.7,65.85,168700.0,41.532,41.5509,41.4437,41.5383,168700.0
2008-01-15 15:35:00,65.85,66.05,65.81,65.84,324600.0,41.5383,41.6645,41.5131,41.532,324600.0
2008-01-15 15:40:00,65.82,65.87,65.67,65.7,272600.0,41.5194,41.5509,41.4247,41.4437,272600.0
2008-01-15 15:45:00,65.69,65.7,65.41,65.56,170900.0,41.4374,41.4437,41.2607,41.3554,170900.0
2008-01-15 15:50:00,65.57,65.59,65.48,65.48,192900.0,41.3617,41.3743,41.3049,41.3049,192900.0
2008-01-15 15:55:00,65.48,65.52,65.41,65.45,317700.0,41.3049,41.3301,41.2607,41.286,317700.0
2008-01-16 09:30:00,65.21,65.5,65.1,65.46,160700.0,41.1346,41.3175,41.0652,41.2923,160700.0
2008-01-16 09:35:00,65.47,65.6,65.36,65.43,82600.0,41.2986,41.3806,41.2292,41.2734,82600.0
2008-01-16 09:40:00,65.43,66.13,65.43,66.08,213000.0,41.2734,41.7149,41.2734,41.6834,213000.0
2008-01-16 09:45:00,66.11,66.2,65.71,66.04,174700.0,41.7023,41.7591,41.45,41.6581,174700.0
2008-01-16 09:50:00,66.02,66.04,65.8,65.88,79500.0,41.6455,41.6581,41.5068,41.5572,79500.0
2008-01-16 09:55:00,65.9,65.9,65.24,65.46,128900.0,41.5698,41.5698,41.1535,41.2923,128900.0
2008-01-16 10:00:00,65.46,65.55,65.22,65.24,141100.0,41.2923,41.3491,41.1409,41.1535,141100.0
2008-01-16 10:05:00,65.24,65.52,65.11,65.43,120500.0,41.1535,41.3301,41.0715,41.2734,120500.0
2008-01-16 10:10:00,65.44,65.49,65.01,65.02,185300.0,41.2797,41.3112,41.0084,41.0147,185300.0
2008-01-16 10:15:00,65.02,65.02,64.84,64.85,172800.0,41.0147,41.0147,40.9012,40.9075,172800.0
2008-01-16 10:20:00,64.84,64.9,64.83,64.86,149900.0,40.9012,40.939,40.8949,40.9138,149900.0
2008-01-16 10:25:00,64.86,64.88,64.51,64.55,210900.0,40.9138,40.9264,40.693,40.7183,210900.0
2008-01-16 10:30:00,64.53,64.75,64.5,64.74,80600.0,40.7056,40.8444,40.6867,40.8381,80600.0
2008-01-16 10:35:00,64.74,64.74,64.5,64.51,242900.0,40.8381,40.8381,40.6867,40.693,242900.0
2008-01-16 10:40:00,64.51,64.51,64.4,64.45,142500.0,40.693,40.693,40.6236,40.6552,142500.0
2008-01-16 10:45:00,64.44,64.44,64.31,64.39,192400.0,40.6489,40.6489,40.5669,40.6173,192400.0
2008-01-16 10:50:00,64.4,64.43,64.3,64.3,161100.0,40.6236,40.6426,40.5606,40.5606,161100.0
2008-01-16 10:55:00,64.3,64.31,64.15,64.15,239500.0,40.5606,40.5669,40.4659,40.4659,239500.0
2008-01-16 11:00:00,64.14,64.38,64.14,64.25,262100.0,40.4596,40.611,40.4596,40.529,262100.0
2008-01-16 11:05:00,64.25,64.27,64.14,64.18,246500.0,40.529,40.5416,40.4596,40.4849,246500.0
2008-01-16 11:10:00,64.19,64.26,64.15,64.16,205000.0,40.4912,40.5353,40.4659,40.4722,205000.0
2008-01-16 11:15:00,64.16,64.21,64.15,64.21,123000.0,40.4722,40.5038,40.4659,40.5038,123000.0
2008-01-16 11:20:00,64.2,64.48,64.19,64.36,258400.0,40.4975,40.6741,40.4912,40.5984,258400.0
2008-01-16 11:25:00,64.35,64.42,64.29,64.31,110300.0,40.5921,40.6362,40.5542,40.5669,110300.0
2008-01-16 11:30:00,64.32,64.34,64.25,64.33,59600.0,40.5732,40.5858,40.529,40.5795,59600.0
2008-01-16 11:35:00,64.33,64.35,64.17,64.17,138100.0,40.5795,40.5921,40.4785,40.4785,138100.0
2008-01-16 11:40:00,64.17,64.2,63.9,64.04,173300.0,40.4785,40.4975,40.3082,40.3965,173300.0
2008-01-16 11:45:00,64.06,64.29,63.99,64.28,86800.0,40.4092,40.5542,40.365,40.5479,86800.0
2008-01-16 11:50:00,64.28,64.47,64.28,64.47,201500.0,40.5479,40.6678,40.5479,40.6678,201500.0
2008-01-16 11:55:00,64.46,64.65,64.39,64.64,212400.0,40.6615,40.7813,40.6173,40.775,212400.0
2008-01-16 12:00:00,64.64,64.67,64.44,64.48,352700.0,40.775,40.7939,40.6489,40.6741,352700.0
2008-01-16 12:05:00,64.48,64.63,64.44,64.46,181100.0,40.6741,40.7687,40.6489,40.6615,181100.0
2008-01-16 12:10:00,64.46,64.49,64.37,64.41,73400.0,40.6615,40.6804,40.6047,40.6299,73400.0
2008-01-16 12:15:00,64.41,64.49,64.4,64.4,90800.0,40.6299,40.6804,40.6236,40.6236,90800.0
2008-01-16 12:20:00,64.4,64.49,64.07,64.44,224200.0,40.6236,40.6804,40.4155,40.6489,224200.0
2008-01-16 12:25:00,64.43,64.6,64.42,64.59,53800.0,40.6426,40.7498,40.6362,40.7435,53800.0
2008-01-16 12:30:00,64.59,64.87,64.58,64.76,65700.0,40.7435,40.9201,40.7372,40.8507,65700.0
2008-01-16 12:35:00,64.76,64.77,64.56,64.7,40500.0,40.8507,40.857,40.7246,40.8129,40500.0
2008-01-16 12:40:00,64.7,64.79,64.56,64.68,81500.0,40.8129,40.8696,40.7246,40.8003,81500.0
2008-01-16 12:45:00,64.7,64.82,64.66,64.75,96600.0,40.8129,40.8886,40.7876,40.8444,96600.0
2008-01-16 12:50:00,64.74,64.86,64.71,64.76,205900.0,40.8381,40.9138,40.8192,40.8507,205900.0
2008-01-16 12:55:00,64.76,64.84,64.75,64.76,80200.0,40.8507,40.9012,40.8444,40.8507,80200.0
2008-01-16 13:00:00,64.76,65.07,64.75,65.02,141100.0,40.8507,41.0463,40.8444,41.0147,141100.0
2008-01-16 13:05:00,65.01,65.06,65.0,65.03,114700.0,41.0084,41.04,41.0021,41.021,114700.0
2008-01-16 13:10:00,65.03,65.06,65.0,65.01,111700.0,41.021,41.04,41.0021,41.0084,111700.0
2008-01-16 13:15:00,65.02,65.03,64.93,65.01,190000.0,41.0147,41.021,40.958,41.0084,190000.0
2008-01-16 13:20:00,65.0,65.01,64.93,64.95,94400.0,41.0021,41.0084,40.958,40.9706,94400.0
2008-01-16 13:25:00,64.95,64.95,64.9,64.9,111100.0,40.9706,40.9706,40.939,40.939,111100.0
2008-01-16 13:30:00,64.91,64.95,64.83,64.87,135900.0,40.9453,40.9706,40.8949,40.9201,135900.0
2008-01-16 13:35:00,64.89,65.03,64.82,64.91,114700.0,40.9327,41.021,40.8886,40.9453,114700.0
2008-01-16 13:40:00,64.91,64.96,64.9,64.93,81100.0,40.9453,40.9769,40.939,40.958,81100.0
2008-01-16 13:45:00,64.92,64.96,64.8,64.82,108400.0,40.9516,40.9769,40.876,40.8886,108400.0
2008-01-16 13:50:00,64.83,64.9,64.8,64.9,76700.0,40.8949,40.939,40.876,40.939,76700.0
2008-01-16 13:55:00,64.9,64.92,64.8,64.82,87300.0,40.939,40.9516,40.876,40.8886,87300.0
2008-01-16 14:00:00,64.82,64.91,64.63,64.88,123900.0,40.8886,40.9453,40.7687,40.9264,123900.0
2008-01-16 14:05:00,64.87,64.95,64.81,64.92,138500.0,40.9201,40.9706,40.8823,40.9516,138500.0
2008-01-16 14:10:00,64.93,65.02,64.88,64.99,133400.0,40.958,41.0147,40.9264,40.9958,133400.0
2008-01-16 14:15:00,65.0,65.03,64.87,64.93,114300.0,41.0021,41.021,40.9201,40.958,114300.0
2008-01-16 14:20:00,64.95,64.99,64.81,64.85,122300.0,40.9706,40.9958,40.8823,40.9075,122300.0
2008-01-16 14:25:00,64.84,64.96,64.72,64.96,120400.0,40.9012,40.9769,40.8255,40.9769,120400.0
2008-01-16 14:30:00,64.95,65.03,64.9,64.97,192100.0,40.9706,41.021,40.939,40.9832,192100.0
2008-01-16 14:35:00,64.97,65.14,64.93,65.07,189000.0,40.9832,41.0904,40.958,41.0463,189000.0
2008-01-16 14:40:00,65.08,65.12,64.96,65.02,170800.0,41.0526,41.0778,40.9769,41.0147,170800.0
2008-01-16 14:45:00,65.01,65.02,64.76,64.78,122800.0,41.0084,41.0147,40.8507,40.8633,122800.0
2008-01-16 14:50:00,64.81,64.81,64.61,64.7,152600.0,40.8823,40.8823,40.7561,40.8129,152600.0
2008-01-16 14:55:00,64.69,64.69,64.4,64.43,131600.0,40.8066,40.8066,40.6236,40.6426,131600.0
2008-01-16 15:00:00,64.43,64.58,64.42,64.43,162600.0,40.6426,40.7372,40.6362,40.6426,162600.0
2008-01-16 15:05:00,64.43,64.68,64.35,64.67,268800.0,40.6426,40.8003,40.5921,40.7939,268800.0
2008-01-16 15:10:00,64.68,64.7,64.61,64.67,198800.0,40.8003,40.8129,40.7561,40.7939,198800.0
2008-01-16 15:15:00,64.68,64.87,64.65,64.82,171200.0,40.8003,40.9201,40.7813,40.8886,171200.0
2008-01-16 15:20:00,64.82,64.83,64.65,64.7,308600.0,40.8886,40.8949,40.7813,40.8129,308600.0
2008-01-16 15:25:00,64.71,64.84,64.67,64.82,219600.0,40.8192,40.9012,40.7939,40.8886,219600.0
2008-01-16 15:30:00,64.73,64.95,64.67,64.75,194300.0,40.8318,40.9706,40.7939,40.8444,194300.0
2008-01-16 15:35:00,64.75,64.81,64.56,64.6,288400.0,40.8444,40.8823,40.7246,40.7498,288400.0
2008-01-16 15:40:00,64.6,64.66,64.33,64.38,217600.0,40.7498,40.7876,40.5795,40.611,217600.0
2008-01-16 15:45:00,64.39,64.56,64.35,64.45,268400.0,40.6173,40.7246,40.5921,40.6552,268400.0
2008-01-16 15:50:00,64.46,64.58,64.24,64.24,309000.0,40.6615,40.7372,40.5227,40.5227,309000.0
2008-01-16 15:55:00,64.25,64.25,64.0,64.15,384800.0,40.529,40.529,40.3713,40.4659,384800.0
2008-01-17 09:30:00,64.33,64.38,64.0,64.07,92300.0,40.8133,40.845,40.604,40.6484,92300.0
2008-01-17 09:35:00,64.02,64.08,63.69,63.79,56300.0,40.6166,40.6547,40.4073,40.4707,56300.0
2008-01-17 09:40:00,63.79,64.54,63.68,64.33,75700.0,40.4707,40.9466,40.4009,40.8133,75700.0
2008-01-17 09:45:00,64.39,64.54,64.21,64.52,68300.0,40.8514,40.9466,40.7372,40.9339,68300.0
2008-01-17 09:50:00,64.52,64.54,64.41,64.51,92400.0,40.9339,40.9466,40.8641,40.9275,92400.0
2008-01-17 09:55:00,64.5,64.83,64.5,64.76,112300.0,40.9212,41.1305,40.9212,41.0861,112300.0
2008-01-17 10:00:00,64.73,64.75,64.39,64.5,342000.0,41.0671,41.0798,40.8514,40.9212,342000.0
2008-01-17 10:05:00,64.48,64.55,64.43,64.5,308800.0,40.9085,40.9529,40.8768,40.9212,308800.0
2008-01-17 10:10:00,64.5,64.54,64.2,64.2,160200.0,40.9212,40.9466,40.7308,40.7308,160200.0
2008-01-17 10:15:00,64.2,64.33,63.93,63.93,277100.0,40.7308,40.8133,40.5596,40.5596,277100.0
2008-01-17 10:20:00,63.95,64.08,63.82,63.89,185300.0,40.5722,40.6547,40.4898,40.5342,185300.0
2008-01-17 10:25:00,63.89,63.98,63.81,63.92,105000.0,40.5342,40.5913,40.4834,40.5532,105000.0
2008-01-17 10:30:00,63.91,63.97,63.8,63.9,247600.0,40.5469,40.5849,40.4771,40.5405,247600.0
2008-01-17 10:35:00,63.91,63.92,63.29,63.54,310400.0,40.5469,40.5532,40.1535,40.3121,310400.0
2008-01-17 10:40:00,63.53,63.7,63.35,63.64,150500.0,40.3058,40.4136,40.1916,40.3756,150500.0
2008-01-17 10:45:00,63.65,63.77,63.63,63.76,66000.0,40.3819,40.458,40.3692,40.4517,66000.0
2008-01-17 10:50:00,63.75,63.75,63.47,63.51,130200.0,40.4454,40.4454,40.2677,40.2931,130200.0
2008-01-17 10:55:00,63.53,63.8,63.46,63.5,104300.0,40.3058,40.4771,40.2614,40.2867,104300.0
2008-01-17 11:00:00,63.5,63.67,63.46,63.59,53800.0,40.2867,40.3946,40.2614,40.3438,53800.0
2008-01-17 11:05:00,63.6,63.74,63.53,63.56,82500.0,40.3502,40.439,40.3058,40.3248,82500.0
2008-01-17 11:10:00,63.55,63.71,63.5,63.68,37900.0,40.3185,40.42,40.2867,40.4009,37900.0
2008-01-17 11:15:00,63.68,63.71,63.59,63.7,108100.0,40.4009,40.42,40.3438,40.4136,108100.0
2008-01-17 11:20:00,63.68,63.82,63.65,63.68,98700.0,40.4009,40.4898,40.3819,40.4009,98700.0
2008-01-17 11:25:00,63.68,63.73,63.65,63.67,119500.0,40.4009,40.4327,40.3819,40.3946,119500.0
2008-01-17 11:30:00,63.66,63.68,63.6,63.64,130400.0,40.3883,40.4009,40.3502,40.3756,130400.0
2008-01-17 11:35:00,63.64,63.73,63.52,63.53,89600.0,40.3756,40.4327,40.2994,40.3058,89600.0
2008-01-17 11:40:00,63.52,63.6,63.5,63.5,75100.0,40.2994,40.3502,40.2867,40.2867,75100.0
2008-01-17 11:45:00,63.5,63.51,63.32,63.33,296500.0,40.2867,40.2931,40.1725,40.1789,296500.0
2008-01-17 11:50:00,63.34,63.42,63.05,63.05,196500.0,40.1852,40.236,40.0012,40.0012,196500.0
2008-01-17 11:55:00,63.05,63.05,62.76,62.83,172500.0,40.0012,40.0012,39.8173,39.8617,172500.0
2008-01-17 12:00:00,62.82,62.87,62.77,62.8,246600.0,39.8553,39.887,39.8236,39.8426,246600.0
2008-01-17 12:05:00,62.78,62.85,62.73,62.79,111800.0,39.8299,39.8744,39.7982,39.8363,111800.0
2008-01-17 12:10:00,62.77,62.97,62.71,62.91,138100.0,39.8236,39.9505,39.7855,39.9124,138100.0
2008-01-17 12:15:00,62.91,62.96,62.79,62.83,127500.0,39.9124,39.9441,39.8363,39.8617,127500.0
2008-01-17 12:20:00,62.83,62.95,62.81,62.85,122600.0,39.8617,39.9378,39.849,39.8744,122600.0
2008-01-17 12:25:00,62.85,62.92,62.78,62.88,151400.0,39.8744,39.9188,39.8299,39.8934,151400.0
2008-01-17 12:30:00,62.89,63.18,62.89,63.04,97000.0,39.8997,40.0837,39.8997,39.9949,97000.0
2008-01-17 12:35:00,63.02,63.15,62.98,63.07,39700.0,39.9822,40.0647,39.9568,40.0139,39700.0
2008-01-17 12:40:00,63.08,63.12,63.01,63.03,54500.0,40.0203,40.0457,39.9759,39.9886,54500.0
2008-01-17 12:45:00,63.03,63.14,62.99,63.1,39700.0,39.9886,40.0583,39.9632,40.033,39700.0
2008-01-17 12:50:00,63.08,63.13,63.07,63.1,63400.0,40.0203,40.052,40.0139,40.033,63400.0
2008-01-17 12:55:00,63.1,63.19,63.1,63.14,42700.0,40.033,40.0901,40.033,40.0583,42700.0
2008-01-17 13:00:00,63.13,63.16,63.0,63.02,118200.0,40.052,40.071,39.9695,39.9822,118200.0
2008-01-17 13:05:00,63.0,63.07,63.0,63.05,51400.0,39.9695,40.0139,39.9695,40.0012,51400.0
2008-01-17 13:10:00,63.05,63.25,63.0,63.24,69500.0,40.0012,40.1281,39.9695,40.1218,69500.0
2008-01-17 13:15:00,63.23,63.32,63.17,63.19,42300.0,40.1154,40.1725,40.0774,40.0901,42300.0
2008-01-17 13:20:00,63.17,63.17,63.0,63.05,71400.0,40.0774,40.0774,39.9695,40.0012,71400.0
2008-01-17 13:25:00,63.05,63.18,63.05,63.13,47100.0,40.0012,40.0837,40.0012,40.052,47100.0
2008-01-17 13:30:00,63.14,63.43,63.14,63.37,81800.0,40.0583,40.2423,40.0583,40.2043,81800.0
2008-01-17 13:35:00,63.36,63.71,63.33,63.63,131900.0,40.1979,40.42,40.1789,40.3692,131900.0
2008-01-17 13:40:00,63.63,64.03,63.63,64.01,169100.0,40.3692,40.623,40.3692,40.6103,169100.0
2008-01-17 13:45:00,64.0,64.05,63.62,63.62,193900.0,40.604,40.6357,40.3629,40.3629,193900.0
2008-01-17 13:50:00,63.61,63.61,63.29,63.38,121800.0,40.3565,40.3565,40.1535,40.2106,121800.0
2008-01-17 13:55:00,63.37,63.41,63.15,63.18,97400.0,40.2043,40.2296,40.0647,40.0837,97400.0
2008-01-17 14:00:00,63.21,63.75,63.13,63.18,73300.0,40.1028,40.4454,40.052,40.0837,73300.0
2008-01-17 14:05:00,63.17,63.33,63.15,63.21,82200.0,40.0774,40.1789,40.0647,40.1028,82200.0
2008-01-17 14:10:00,63.21,63.23,63.01,63.01,86000.0,40.1028,40.1154,39.9759,39.9759,86000.0
2008-01-17 14:15:00,63.0,63.18,62.95,63.16,97400.0,39.9695,40.0837,39.9378,40.071,97400.0
2008-01-17 14:20:00,63.15,63.2,63.06,63.13,50600.0,40.0647,40.0964,40.0076,40.052,50600.0
2008-01-17 14:25:00,63.12,63.18,62.96,63.0,83800.0,40.0457,40.0837,39.9441,39.9695,83800.0
2008-01-17 14:30:00,62.99,63.06,62.87,62.87,117600.0,39.9632,40.0076,39.887,39.887,117600.0
2008-01-17 14:35:00,62.87,62.98,62.8,62.91,97800.0,39.887,39.9568,39.8426,39.9124,97800.0
2008-01-17 14:40:00,62.92,62.95,62.8,62.9,75700.0,39.9188,39.9378,39.8426,39.9061,75700.0
2008-01-17 14:45:00,62.91,63.14,62.85,63.08,93800.0,39.9124,40.0583,39.8744,40.0203,93800.0
2008-01-17 14:50:00,63.08,63.23,63.05,63.08,84600.0,40.0203,40.1154,40.0012,40.0203,84600.0
2008-01-17 14:55:00,63.11,63.17,62.95,62.96,91300.0,40.0393,40.0774,39.9378,39.9441,91300.0
2008-01-17 15:00:00,62.96,63.01,62.8,62.9,126600.0,39.9441,39.9759,39.8426,39.9061,126600.0
2008-01-17 15:05:00,62.9,63.22,62.85,63.05,138000.0,39.9061,40.1091,39.8744,40.0012,138000.0
2008-01-17 15:10:00,63.04,63.14,62.94,63.01,96300.0,39.9949,40.0583,39.9315,39.9759,96300.0
2008-01-17 15:15:00,63.01,63.03,62.83,62.86,103300.0,39.9759,39.9886,39.8617,39.8807,103300.0
2008-01-17 15:20:00,62.86,62.88,62.74,62.77,277600.0,39.8807,39.8934,39.8046,39.8236,277600.0
2008-01-17 15:25:00,62.77,62.77,62.35,62.42,351200.0,39.8236,39.8236,39.5571,39.6016,351200.0
2008-01-17 15:30:00,62.41,62.42,62.14,62.41,204300.0,39.5952,39.6016,39.4239,39.5952,204300.0
2008-01-17 15:35:00,62.4,62.53,62.32,62.44,124000.0,39.5889,39.6713,39.5381,39.6142,124000.0
2008-01-17 15:40:00,62.44,62.5,62.4,62.4,138400.0,39.6142,39.6523,39.5889,39.5889,138400.0
2008-01-17 15:45:00,62.4,62.48,62.24,62.43,292000.0,39.5889,39.6396,39.4874,39.6079,292000.0
2008-01-17 15:50:00,62.42,62.58,62.36,62.55,352300.0,39.6016,39.7031,39.5635,39.684,352300.0
2008-01-17 15:55:00,62.54,62.58,62.38,62.45,289800.0,39.6777,39.7031,39.5762,39.6206,289800.0
2008-01-18 09:30:00,63.03,63.14,62.3,62.69,698500.0,39.9886,40.0583,39.5254,39.7728,698500.0
2008-01-18 09:35:00,62.69,63.45,62.6,63.39,191000.0,39.7728,40.255,39.7157,40.217,191000.0
2008-01-18 09:40:00,63.4,63.82,63.27,63.69,148300.0,40.2233,40.4898,40.1408,40.4073,148300.0
2008-01-18 09:45:00,63.7,63.86,63.53,63.63,133300.0,40.4136,40.5151,40.3058,40.3692,133300.0
2008-01-18 09:50:00,63.65,63.65,63.0,63.03,106200.0,40.3819,40.3819,39.9695,39.9886,106200.0
2008-01-18 09:55:00,63.02,63.47,62.93,63.35,179500.0,39.9822,40.2677,39.9251,40.1916,179500.0
2008-01-18 10:00:00,63.35,64.06,63.27,64.05,246300.0,40.1916,40.642,40.1408,40.6357,246300.0
2008-01-18 10:05:00,64.0,64.29,63.52,64.29,297200.0,40.604,40.7879,40.2994,40.7879,297200.0
2008-01-18 10:10:00,64.28,65.05,64.21,64.64,286500.0,40.7816,41.2701,40.7372,41.01,286500.0
2008-01-18 10:15:00,64.63,64.74,64.27,64.4,166300.0,41.0037,41.0734,40.7753,40.8577,166300.0
2008-01-18 10:20:00,64.39,64.63,64.17,64.33,132500.0,40.8514,41.0037,40.7118,40.8133,132500.0
2008-01-18 10:25:00,64.34,64.41,64.04,64.3,56900.0,40.8197,40.8641,40.6293,40.7943,56900.0
2008-01-18 10:30:00,64.29,64.3,63.98,64.13,55200.0,40.7879,40.7943,40.5913,40.6864,55200.0
2008-01-18 10:35:00,64.12,64.13,63.75,63.76,79900.0,40.6801,40.6864,40.4454,40.4517,79900.0
2008-01-18 10:40:00,63.76,63.9,63.52,63.54,78200.0,40.4517,40.5405,40.2994,40.3121,78200.0
2008-01-18 10:45:00,63.55,63.7,63.51,63.56,47000.0,40.3185,40.4136,40.2931,40.3248,47000.0
2008-01-18 10:50:00,63.59,63.76,63.32,63.35,74000.0,40.3438,40.4517,40.1725,40.1916,74000.0
2008-01-18 10:55:00,63.35,63.44,63.27,63.35,86200.0,40.1916,40.2487,40.1408,40.1916,86200.0
2008-01-18 11:00:00,63.35,63.48,63.3,63.46,87000.0,40.1916,40.2741,40.1599,40.2614,87000.0
2008-01-18 11:05:00,63.48,63.48,63.23,63.38,89200.0,40.2741,40.2741,40.1154,40.2106,89200.0
2008-01-18 11:10:00,63.38,63.77,63.36,63.4,128700.0,40.2106,40.458,40.1979,40.2233,128700.0
2008-01-18 11:15:00,63.39,63.46,63.22,63.25,113200.0,40.217,40.2614,40.1091,40.1281,113200.0
2008-01-18 11:20:00,63.26,63.26,62.82,63.07,87600.0,40.1345,40.1345,39.8553,40.0139,87600.0
2008-01-18 11:25:00,63.07,63.16,62.96,63.06,95100.0,40.0139,40.071,39.9441,40.0076,95100.0
2008-01-18 11:30:00,63.05,63.15,62.91,62.93,103800.0,40.0012,40.0647,39.9124,39.9251,103800.0
2008-01-18 11:35:00,62.91,63.17,62.85,62.87,231800.0,39.9124,40.0774,39.8744,39.887,231800.0
2008-01-18 11:40:00,62.86,63.06,62.71,63.04,130100.0,39.8807,40.0076,39.7855,39.9949,130100.0
2008-01-18 11:45:00,63.03,63.06,62.71,62.8,90700.0,39.9886,40.0076,39.7855,39.8426,90700.0
2008-01-18 11:50:00,62.78,62.87,62.72,62.85,93800.0,39.8299,39.887,39.7919,39.8744,93800.0
2008-01-18 11:55:00,62.84,62.85,62.39,62.43,314400.0,39.868,39.8744,39.5825,39.6079,314400.0
2008-01-18 12:00:00,62.45,62.8,62.36,62.76,101800.0,39.6206,39.8426,39.5635,39.8173,101800.0
2008-01-18 12:05:00,62.75,62.75,62.5,62.57,90900.0,39.8109,39.8109,39.6523,39.6967,90900.0
2008-01-18 12:10:00,62.58,62.72,62.5,62.66,86100.0,39.7031,39.7919,39.6523,39.7538,86100.0
2008-01-18 12:15:00,62.65,62.78,62.51,62.61,121300.0,39.7475,39.8299,39.6587,39.7221,121300.0
2008-01-18 12:20:00,62.6,62.73,62.51,62.72,71800.0,39.7157,39.7982,39.6587,39.7919,71800.0
2008-01-18 12:25:00,62.71,63.09,62.7,63.01,74300.0,39.7855,40.0266,39.7792,39.9759,74300.0
2008-01-18 12:30:00,63.02,63.24,63.01,63.02,90700.0,39.9822,40.1218,39.9759,39.9822,90700.0
2008-01-18 12:35:00,63.03,63.07,62.73,63.05,83900.0,39.9886,40.0139,39.7982,40.0012,83900.0
2008-01-18 12:40:00,63.02,63.07,62.9,62.91,142400.0,39.9822,40.0139,39.9061,39.9124,142400.0
2008-01-18 12:45:00,62.91,63.25,62.91,63.25,36900.0,39.9124,40.1281,39.9124,40.1281,36900.0
2008-01-18 12:50:00,63.23,63.25,62.97,62.97,40300.0,40.1154,40.1281,39.9505,39.9505,40300.0
2008-01-18 12:55:00,62.96,63.1,62.9,62.95,60500.0,39.9441,40.033,39.9061,39.9378,60500.0
2008-01-18 13:00:00,62.96,63.19,62.89,63.18,30500.0,39.9441,40.0901,39.8997,40.0837,30500.0
2008-01-18 13:05:00,63.18,63.31,63.08,63.11,33300.0,40.0837,40.1662,40.0203,40.0393,33300.0
2008-01-18 13:10:00,63.1,63.13,62.95,62.96,62600.0,40.033,40.052,39.9378,39.9441,62600.0
2008-01-18 13:15:00,62.97,62.97,62.66,62.66,70400.0,39.9505,39.9505,39.7538,39.7538,70400.0
2008-01-18 13:20:00,62.66,62.75,62.53,62.74,63300.0,39.7538,39.8109,39.6713,39.8046,63300.0
2008-01-18 13:25:00,62.75,62.83,62.64,62.65,32100.0,39.8109,39.8617,39.7411,39.7475,32100.0
2008-01-18 13:30:00,62.66,62.79,62.66,62.73,63900.0,39.7538,39.8363,39.7538,39.7982,63900.0
2008-01-18 13:35:00,62.74,62.75,62.5,62.5,63900.0,39.8046,39.8109,39.6523,39.6523,63900.0
2008-01-18 13:40:00,62.51,62.64,62.5,62.59,85300.0,39.6587,39.7411,39.6523,39.7094,85300.0
2008-01-18 13:45:00,62.59,62.97,62.53,62.84,93500.0,39.7094,39.9505,39.6713,39.868,93500.0
2008-01-18 13:50:00,62.83,62.87,62.53,62.6,53200.0,39.8617,39.887,39.6713,39.7157,53200.0
2008-01-18 13:55:00,62.6,62.75,62.56,62.62,53700.0,39.7157,39.8109,39.6904,39.7284,53700.0
2008-01-18 14:00:00,62.6,62.83,62.58,62.68,36000.0,39.7157,39.8617,39.7031,39.7665,36000.0
2008-01-18 14:05:00,62.67,62.83,62.56,62.83,67500.0,39.7602,39.8617,39.6904,39.8617,67500.0
2008-01-18 14:10:00,62.83,62.89,62.74,62.87,40700.0,39.8617,39.8997,39.8046,39.887,40700.0
2008-01-18 14:15:00,62.87,63.06,62.86,63.03,142100.0,39.887,40.0076,39.8807,39.9886,142100.0
2008-01-18 14:20:00,63.03,63.04,62.89,63.0,136500.0,39.9886,39.9949,39.8997,39.9695,136500.0
2008-01-18 14:25:00,63.01,63.01,62.78,62.83,53500.0,39.9759,39.9759,39.8299,39.8617,53500.0
2008-01-18 14:30:00,62.82,62.86,62.46,62.53,73900.0,39.8553,39.8807,39.6269,39.6713,73900.0
2008-01-18 14:35:00,62.53,62.75,62.51,62.65,67800.0,39.6713,39.8109,39.6587,39.7475,67800.0
2008-01-18 14:40:00,62.65,62.69,62.45,62.46,47600.0,39.7475,39.7728,39.6206,39.6269,47600.0
2008-01-18 14:45:00,62.46,62.6,62.41,62.53,91300.0,39.6269,39.7157,39.5952,39.6713,91300.0
2008-01-18 14:50:00,62.53,62.57,62.36,62.36,50200.0,39.6713,39.6967,39.5635,39.5635,50200.0
2008-01-18 14:55:00,62.37,62.68,62.37,62.67,89900.0,39.5698,39.7665,39.5698,39.7602,89900.0
2008-01-18 15:00:00,62.67,62.68,62.5,62.67,106800.0,39.7602,39.7665,39.6523,39.7602,106800.0
2008-01-18 15:05:00,62.69,62.99,62.62,62.94,68100.0,39.7728,39.9632,39.7284,39.9315,68100.0
2008-01-18 15:10:00,62.94,63.1,62.78,63.01,129400.0,39.9315,40.033,39.8299,39.9759,129400.0
2008-01-18 15:15:00,63.01,63.13,62.96,62.98,164500.0,39.9759,40.052,39.9441,39.9568,164500.0
2008-01-18 15:20:00,62.96,63.02,62.74,62.81,84700.0,39.9441,39.9822,39.8046,39.849,84700.0
2008-01-18 15:25:00,62.8,62.83,62.64,62.71,70600.0,39.8426,39.8617,39.7411,39.7855,70600.0
2008-01-18 15:30:00,62.72,62.86,62.68,62.76,76600.0,39.7919,39.8807,39.7665,39.8173,76600.0
2008-01-18 15:35:00,62.78,62.84,62.56,62.6,105000.0,39.8299,39.868,39.6904,39.7157,105000.0
2008-01-18 15:40:00,62.61,62.89,62.5,62.87,195300.0,39.7221,39.8997,39.6523,39.887,195300.0
2008-01-18 15:45:00,62.88,63.05,62.79,63.0,216100.0,39.8934,40.0012,39.8363,39.9695,216100.0
2008-01-18 15:50:00,63.0,63.04,62.81,62.83,182800.0,39.9695,39.9949,39.849,39.8617,182800.0
2008-01-18 15:55:00,62.84,62.88,62.76,62.85,206700.0,39.868,39.8934,39.8173,39.8744,206700.0
2008-01-22 09:30:00,60.0,61.0,59.6,60.99,347900.0,38.0662,38.7007,37.8124,38.6943,347900.0
2008-01-22 09:35:00,60.94,61.99,60.05,61.6,160800.0,38.6626,39.3287,38.0979,39.0813,160800.0
2008-01-22 09:40:00,61.6,61.89,61.31,61.34,132100.0,39.0813,39.2653,38.8973,38.9164,132100.0
2008-01-22 09:45:00,61.41,62.17,61.36,62.01,206700.0,38.9608,39.4429,38.929,39.3414,206700.0
2008-01-22 09:50:00,62.02,62.32,61.92,61.98,263200.0,39.3478,39.5381,39.2843,39.3224,263200.0
2008-01-22 09:55:00,61.98,62.22,61.18,62.01,188200.0,39.3224,39.4747,38.8148,39.3414,188200.0
2008-01-22 10:00:00,62.02,62.05,61.65,61.78,119200.0,39.3478,39.3668,39.113,39.1955,119200.0
2008-01-22 10:05:00,61.84,62.15,61.77,62.0,88100.0,39.2336,39.4303,39.1892,39.3351,88100.0
2008-01-22 10:10:00,62.0,62.01,61.39,61.39,93400.0,39.3351,39.3414,38.9481,38.9481,93400.0
2008-01-22 10:15:00,61.43,61.87,61.21,61.7,115200.0,38.9735,39.2526,38.8339,39.1448,115200.0
2008-01-22 10:20:00,61.7,62.65,61.69,62.61,246400.0,39.1448,39.7475,39.1384,39.7221,246400.0
2008-01-22 10:25:00,62.58,63.0,62.58,62.64,195800.0,39.7031,39.9695,39.7031,39.7411,195800.0
2008-01-22 10:30:00,62.58,62.66,61.89,62.49,164500.0,39.7031,39.7538,39.2653,39.646,164500.0
2008-01-22 10:35:00,62.54,62.9,62.49,62.82,171100.0,39.6777,39.9061,39.646,39.8553,171100.0
2008-01-22 10:40:00,62.77,62.94,62.57,62.65,133200.0,39.8236,39.9315,39.6967,39.7475,133200.0
2008-01-22 10:45:00,62.73,62.79,62.49,62.61,105900.0,39.7982,39.8363,39.646,39.7221,105900.0
2008-01-22 10:50:00,62.6,62.63,62.27,62.52,90600.0,39.7157,39.7348,39.5064,39.665,90600.0
2008-01-22 10:55:00,62.55,62.87,62.39,62.8,79100.0,39.684,39.887,39.5825,39.8426,79100.0
2008-01-22 11:00:00,62.8,63.08,62.78,63.0,132600.0,39.8426,40.0203,39.8299,39.9695,132600.0
2008-01-22 11:05:00,63.0,63.17,62.9,63.17,114800.0,39.9695,40.0774,39.9061,40.0774,114800.0
2008-01-22 11:10:00,63.17,63.48,63.15,63.48,196700.0,40.0774,40.2741,40.0647,40.2741,196700.0
2008-01-22 11:15:00,63.49,63.54,63.04,63.11,194900.0,40.2804,40.3121,39.9949,40.0393,194900.0
2008-01-22 11:20:00,63.11,63.18,62.9,62.99,102800.0,40.0393,40.0837,39.9061,39.9632,102800.0
2008-01-22 11:25:00,63.0,63.08,62.62,62.63,115100.0,39.9695,40.0203,39.7284,39.7348,115100.0
2008-01-22 11:30:00,62.63,62.66,62.11,62.14,163300.0,39.7348,39.7538,39.4049,39.4239,163300.0
2008-01-22 11:35:00,62.15,62.69,62.15,62.44,103200.0,39.4303,39.7728,39.4303,39.6142,103200.0
2008-01-22 11:40:00,62.44,62.65,62.29,62.38,66800.0,39.6142,39.7475,39.5191,39.5762,66800.0
2008-01-22 11:45:00,62.38,62.85,62.31,62.83,120200.0,39.5762,39.8744,39.5318,39.8617,120200.0
2008-01-22 11:50:00,62.83,62.91,62.7,62.76,71500.0,39.8617,39.9124,39.7792,39.8173,71500.0
2008-01-22 11:55:00,62.76,62.83,62.52,62.57,78300.0,39.8173,39.8617,39.665,39.6967,78300.0
2008-01-22 12:00:00,62.57,62.9,62.48,62.88,64300.0,39.6967,39.9061,39.6396,39.8934,64300.0
2008-01-22 12:05:00,62.88,63.28,62.85,63.26,117200.0,39.8934,40.1472,39.8744,40.1345,117200.0
2008-01-22 12:10:00,63.25,63.47,63.13,63.14,146300.0,40.1281,40.2677,40.052,40.0583,146300.0
2008-01-22 12:15:00,63.13,63.41,63.13,63.23,92900.0,40.052,40.2296,40.052,40.1154,92900.0
2008-01-22 12:20:00,63.22,63.31,62.97,63.11,55800.0,40.1091,40.1662,39.9505,40.0393,55800.0
2008-01-22 12:25:00,63.09,63.41,63.09,63.31,54300.0,40.0266,40.2296,40.0266,40.1662,54300.0
2008-01-22 12:30:00,63.32,63.32,63.04,63.09,33100.0,40.1725,40.1725,39.9949,40.0266,33100.0
2008-01-22 12:35:00,63.11,63.21,63.05,63.07,34600.0,40.0393,40.1028,40.0012,40.0139,34600.0
2008-01-22 12:40:00,63.08,63.09,62.78,63.07,46000.0,40.0203,40.0266,39.8299,40.0139,46000.0
2008-01-22 12:45:00,63.05,63.08,62.94,63.04,42600.0,40.0012,40.0203,39.9315,39.9949,42600.0
2008-01-22 12:50:00,63.04,63.24,62.99,63.24,52900.0,39.9949,40.1218,39.9632,40.1218,52900.0
2008-01-22 12:55:00,63.22,63.52,63.2,63.41,60600.0,40.1091,40.2994,40.0964,40.2296,60600.0
2008-01-22 13:00:00,63.42,63.73,63.39,63.68,76400.0,40.236,40.4327,40.217,40.4009,76400.0
2008-01-22 13:05:00,63.67,63.81,63.43,63.66,118500.0,40.3946,40.4834,40.2423,40.3883,118500.0
2008-01-22 13:10:00,63.65,63.76,63.42,63.42,91900.0,40.3819,40.4517,40.236,40.236,91900.0
2008-01-22 13:15:00,63.45,63.6,63.36,63.5,71100.0,40.255,40.3502,40.1979,40.2867,71100.0
2008-01-22 13:20:00,63.47,63.83,63.47,63.78,84600.0,40.2677,40.4961,40.2677,40.4644,84600.0
2008-01-22 13:25:00,63.78,63.83,63.44,63.63,76200.0,40.4644,40.4961,40.2487,40.3692,76200.0
2008-01-22 13:30:00,63.64,63.64,63.53,63.55,48000.0,40.3756,40.3756,40.3058,40.3185,48000.0
2008-01-22 13:35:00,63.55,63.71,63.53,63.64,74200.0,40.3185,40.42,40.3058,40.3756,74200.0
2008-01-22 13:40:00,63.64,63.97,63.46,63.54,107600.0,40.3756,40.5849,40.2614,40.3121,107600.0
2008-01-22 13:45:00,63.52,63.65,63.24,63.54,92100.0,40.2994,40.3819,40.1218,40.3121,92100.0
2008-01-22 13:50:00,63.52,63.68,63.38,63.5,71200.0,40.2994,40.4009,40.2106,40.2867,71200.0
2008-01-22 13:55:00,63.47,63.67,63.33,63.66,71500.0,40.2677,40.3946,40.1789,40.3883,71500.0
2008-01-22 14:00:00,63.66,63.67,63.48,63.5,65500.0,40.3883,40.3946,40.2741,40.2867,65500.0
2008-01-22 14:05:00,63.46,63.53,63.4,63.5,82300.0,40.2614,40.3058,40.2233,40.2867,82300.0
2008-01-22 14:10:00,63.49,63.68,63.49,63.63,55400.0,40.2804,40.4009,40.2804,40.3692,55400.0
2008-01-22 14:15:00,63.61,63.95,63.61,63.95,64400.0,40.3565,40.5722,40.3565,40.5722,64400.0
2008-01-22 14:20:00,63.95,63.99,63.7,63.81,45400.0,40.5722,40.5976,40.4136,40.4834,45400.0
2008-01-22 14:25:00,63.8,63.97,63.69,63.69,65200.0,40.4771,40.5849,40.4073,40.4073,65200.0
2008-01-22 14:30:00,63.69,63.73,63.41,63.43,112200.0,40.4073,40.4327,40.2296,40.2423,112200.0
2008-01-22 14:35:00,63.44,63.71,63.44,63.71,76400.0,40.2487,40.42,40.2487,40.42,76400.0
2008-01-22 14:40:00,63.7,63.96,63.51,63.94,88400.0,40.4136,40.5786,40.2931,40.5659,88400.0
2008-01-22 14:45:00,63.93,64.04,63.87,63.92,121100.0,40.5596,40.6293,40.5215,40.5532,121100.0
2008-01-22 14:50:00,63.93,64.05,63.8,63.94,75400.0,40.5596,40.6357,40.4771,40.5659,75400.0
2008-01-22 14:55:00,63.94,64.13,63.82,64.03,85100.0,40.5659,40.6864,40.4898,40.623,85100.0
2008-01-22 15:00:00,64.03,64.14,63.85,64.12,86500.0,40.623,40.6928,40.5088,40.6801,86500.0
2008-01-22 15:05:00,64.12,64.42,64.04,64.3,166300.0,40.6801,40.8704,40.6293,40.7943,166300.0
2008-01-22 15:10:00,64.3,64.3,63.99,64.11,199800.0,40.7943,40.7943,40.5976,40.6737,199800.0
2008-01-22 15:15:00,64.11,64.17,63.92,64.01,112900.0,40.6737,40.7118,40.5532,40.6103,112900.0
2008-01-22 15:20:00,63.99,64.16,63.93,64.1,116000.0,40.5976,40.7055,40.5596,40.6674,116000.0
2008-01-22 15:25:00,64.12,64.15,63.87,64.08,95100.0,40.6801,40.6991,40.5215,40.6547,95100.0
2008-01-22 15:30:00,64.08,64.29,64.05,64.28,125800.0,40.6547,40.7879,40.6357,40.7816,125800.0
2008-01-22 15:35:00,64.28,64.45,64.14,64.28,250700.0,40.7816,40.8895,40.6928,40.7816,250700.0
2008-01-22 15:40:00,64.28,64.43,64.07,64.16,206000.0,40.7816,40.8768,40.6484,40.7055,206000.0
2008-01-22 15:45:00,64.17,64.36,64.07,64.13,203100.0,40.7118,40.8324,40.6484,40.6864,203100.0
2008-01-22 15:50:00,64.19,64.26,63.68,63.74,311200.0,40.7245,40.7689,40.4009,40.439,311200.0
2008-01-22 15:55:00,63.75,64.12,63.67,63.86,251900.0,40.4454,40.6801,40.3946,40.5151,251900.0
2008-01-23 09:30:00,62.56,62.97,62.21,62.7,239200.0,39.6904,39.9505,39.4683,39.7792,239200.0
2008-01-23 09:35:00,62.71,62.81,62.46,62.48,161300.0,39.7855,39.849,39.6269,39.6396,161300.0
2008-01-23 09:40:00,62.5,63.02,62.47,62.92,199600.0,39.6523,39.9822,39.6333,39.9188,199600.0
2008-01-23 09:45:00,62.9,63.05,62.56,62.63,162100.0,39.9061,40.0012,39.6904,39.7348,162100.0
2008-01-23 09:50:00,62.62,62.78,62.46,62.52,202900.0,39.7284,39.8299,39.6269,39.665,202900.0
2008-01-23 09:55:00,62.54,63.37,62.51,63.31,184400.0,39.6777,40.2043,39.6587,40.1662,184400.0
2008-01-23 10:00:00,63.31,63.7,62.71,62.8,143000.0,40.1662,40.4136,39.7855,39.8426,143000.0
2008-01-23 10:05:00,62.83,63.13,62.75,62.82,168700.0,39.8617,40.052,39.8109,39.8553,168700.0
2008-01-23 10:10:00,62.82,63.72,62.82,63.58,156300.0,39.8553,40.4263,39.8553,40.3375,156300.0
2008-01-23 10:15:00,63.58,64.33,63.58,64.31,200300.0,40.3375,40.8133,40.3375,40.8006,200300.0
2008-01-23 10:20:00,64.31,64.46,63.62,63.74,211500.0,40.8006,40.8958,40.3629,40.439,211500.0
2008-01-23 10:25:00,63.76,64.03,63.68,63.68,138600.0,40.4517,40.623,40.4009,40.4009,138600.0
2008-01-23 10:30:00,63.67,63.96,63.6,63.67,121600.0,40.3946,40.5786,40.3502,40.3946,121600.0
2008-01-23 10:35:00,63.65,63.82,63.48,63.82,115200.0,40.3819,40.4898,40.2741,40.4898,115200.0
2008-01-23 10:40:00,63.82,63.92,63.43,63.81,132100.0,40.4898,40.5532,40.2423,40.4834,132100.0
2008-01-23 10:45:00,63.84,63.91,63.62,63.89,105000.0,40.5025,40.5469,40.3629,40.5342,105000.0
2008-01-23 10:50:00,63.89,63.9,63.44,63.46,149100.0,40.5342,40.5405,40.2487,40.2614,149100.0
2008-01-23 10:55:00,63.46,63.91,63.46,63.61,78800.0,40.2614,40.5469,40.2614,40.3565,78800.0
2008-01-23 11:00:00,63.6,63.75,63.56,63.71,54700.0,40.3502,40.4454,40.3248,40.42,54700.0
2008-01-23 11:05:00,63.76,63.95,63.4,63.48,145500.0,40.4517,40.5722,40.2233,40.2741,145500.0
2008-01-23 11:10:00,63.47,63.6,63.35,63.52,110600.0,40.2677,40.3502,40.1916,40.2994,110600.0
2008-01-23 11:15:00,63.52,63.82,63.48,63.77,86900.0,40.2994,40.4898,40.2741,40.458,86900.0
2008-01-23 11:20:00,63.78,63.92,63.6,63.76,140500.0,40.4644,40.5532,40.3502,40.4517,140500.0
2008-01-23 11:25:00,63.76,63.76,63.36,63.42,109600.0,40.4517,40.4517,40.1979,40.236,109600.0
2008-01-23 11:30:00,63.41,63.52,63.07,63.25,236800.0,40.2296,40.2994,40.0139,40.1281,236800.0
2008-01-23 11:35:00,63.27,63.7,63.11,63.32,254000.0,40.1408,40.4136,40.0393,40.1725,254000.0
2008-01-23 11:40:00,63.34,63.44,63.22,63.24,111800.0,40.1852,40.2487,40.1091,40.1218,111800.0
2008-01-23 11:45:00,63.23,63.24,62.82,63.03,113000.0,40.1154,40.1218,39.8553,39.9886,113000.0
2008-01-23 11:50:00,63.01,63.01,62.75,62.84,177200.0,39.9759,39.9759,39.8109,39.868,177200.0
2008-01-23 11:55:00,62.85,63.05,62.65,62.66,175200.0,39.8744,40.0012,39.7475,39.7538,175200.0
2008-01-23 12:00:00,62.67,62.75,62.4,62.4,104700.0,39.7602,39.8109,39.5889,39.5889,104700.0
2008-01-23 12:05:00,62.41,62.5,62.28,62.44,104100.0,39.5952,39.6523,39.5127,39.6142,104100.0
2008-01-23 12:10:00,62.44,62.56,62.27,62.45,100300.0,39.6142,39.6904,39.5064,39.6206,100300.0
2008-01-23 12:15:00,62.44,62.83,62.44,62.77,151800.0,39.6142,39.8617,39.6142,39.8236,151800.0
2008-01-23 12:20:00,62.77,62.78,62.25,62.29,107800.0,39.8236,39.8299,39.4937,39.5191,107800.0
2008-01-23 12:25:00,62.28,62.46,62.24,62.25,73000.0,39.5127,39.6269,39.4874,39.4937,73000.0
2008-01-23 12:30:00,62.27,62.37,61.95,61.95,91800.0,39.5064,39.5698,39.3034,39.3034,91800.0
2008-01-23 12:35:00,61.95,62.0,61.5,61.51,108100.0,39.3034,39.3351,39.0179,39.0242,108100.0
2008-01-23 12:40:00,61.5,61.89,61.49,61.57,101600.0,39.0179,39.2653,39.0115,39.0623,101600.0
2008-01-23 12:45:00,61.57,61.6,61.19,61.56,147600.0,39.0623,39.0813,38.8212,39.0559,147600.0
2008-01-23 12:50:00,61.58,61.8,61.49,61.77,68100.0,39.0686,39.2082,39.0115,39.1892,68100.0
2008-01-23 12:55:00,61.76,61.77,61.55,61.71,64700.0,39.1828,39.1892,39.0496,39.1511,64700.0
2008-01-23 13:00:00,61.72,62.14,61.64,61.94,89000.0,39.1574,39.4239,39.1067,39.297,89000.0
2008-01-23 13:05:00,61.91,62.02,61.72,61.73,52900.0,39.278,39.3478,39.1574,39.1638,52900.0
2008-01-23 13:10:00,61.69,61.79,61.4,61.78,73300.0,39.1384,39.2019,38.9544,39.1955,73300.0
2008-01-23 13:15:00,61.75,62.32,61.72,62.31,73200.0,39.1765,39.5381,39.1574,39.5318,73200.0
2008-01-23 13:20:00,62.31,62.51,62.26,62.42,109000.0,39.5318,39.6587,39.5,39.6016,109000.0
2008-01-23 13:25:00,62.42,62.51,62.19,62.27,84200.0,39.6016,39.6587,39.4556,39.5064,84200.0
2008-01-23 13:30:00,62.29,62.47,62.01,62.38,73900.0,39.5191,39.6333,39.3414,39.5762,73900.0
2008-01-23 13:35:00,62.36,62.52,62.2,62.32,96400.0,39.5635,39.665,39.462,39.5381,96400.0
2008-01-23 13:40:00,62.32,62.65,62.22,62.49,88300.0,39.5381,39.7475,39.4747,39.646,88300.0
2008-01-23 13:45:00,62.5,63.0,62.39,62.53,98500.0,39.6523,39.9695,39.5825,39.6713,98500.0
2008-01-23 13:50:00,62.52,62.71,62.46,62.46,104100.0,39.665,39.7855,39.6269,39.6269,104100.0
2008-01-23 13:55:00,62.47,62.55,62.33,62.49,94600.0,39.6333,39.684,39.5445,39.646,94600.0
2008-01-23 14:00:00,62.49,62.53,62.25,62.28,72600.0,39.646,39.6713,39.4937,39.5127,72600.0
2008-01-23 14:05:00,62.28,62.63,62.24,62.52,125100.0,39.5127,39.7348,39.4874,39.665,125100.0
2008-01-23 14:10:00,62.52,62.81,62.41,62.76,94000.0,39.665,39.849,39.5952,39.8173,94000.0
2008-01-23 14:15:00,62.75,62.75,62.37,62.42,95200.0,39.8109,39.8109,39.5698,39.6016,95200.0
2008-01-23 14:20:00,62.42,63.05,62.39,62.86,113800.0,39.6016,40.0012,39.5825,39.8807,113800.0
2008-01-23 14:25:00,62.88,63.45,62.85,63.29,177100.0,39.8934,40.255,39.8744,40.1535,177100.0
2008-01-23 14:30:00,63.32,63.37,62.97,63.05,149800.0,40.1725,40.2043,39.9505,40.0012,149800.0
2008-01-23 14:35:00,63.01,63.2,62.88,63.16,105500.0,39.9759,40.0964,39.8934,40.071,105500.0
2008-01-23 14:40:00,63.15,63.27,62.8,62.83,114300.0,40.0647,40.1408,39.8426,39.8617,114300.0
2008-01-23 14:45:00,62.83,63.02,62.55,62.9,78100.0,39.8617,39.9822,39.684,39.9061,78100.0
2008-01-23 14:50:00,62.9,62.96,62.5,62.62,65300.0,39.9061,39.9441,39.6523,39.7284,65300.0
2008-01-23 14:55:00,62.6,63.09,62.56,62.95,101300.0,39.7157,40.0266,39.6904,39.9378,101300.0
2008-01-23 15:00:00,62.95,63.7,62.94,63.58,160300.0,39.9378,40.4136,39.9315,40.3375,160300.0
2008-01-23 15:05:00,63.57,63.95,63.34,63.89,167900.0,40.3312,40.5722,40.1852,40.5342,167900.0
2008-01-23 15:10:00,63.92,64.38,63.9,64.34,247500.0,40.5532,40.845,40.5405,40.8197,247500.0
2008-01-23 15:15:00,64.24,64.5,64.16,64.22,160000.0,40.7562,40.9212,40.7055,40.7435,160000.0
2008-01-23 15:20:00,64.23,64.64,64.07,64.59,160200.0,40.7499,41.01,40.6484,40.9783,160200.0
2008-01-23 15:25:00,64.59,64.72,64.38,64.51,163400.0,40.9783,41.0608,40.845,40.9275,163400.0
2008-01-23 15:30:00,64.53,64.81,64.51,64.79,157200.0,40.9402,41.1179,40.9275,41.1052,157200.0
2008-01-23 15:35:00,64.73,65.19,64.65,65.04,265100.0,41.0671,41.3589,41.0163,41.2638,265100.0
2008-01-23 15:40:00,65.03,65.18,64.65,64.7,150300.0,41.2574,41.3526,41.0163,41.0481,150300.0
2008-01-23 15:45:00,64.7,64.94,64.65,64.7,171700.0,41.0481,41.2003,41.0163,41.0481,171700.0
2008-01-23 15:50:00,64.95,65.12,64.65,65.02,144700.0,41.2067,41.3145,41.0163,41.2511,144700.0
2008-01-23 15:55:00,64.75,65.11,64.71,65.09,171900.0,41.0798,41.3082,41.0544,41.2955,171900.0
2008-01-24 09:30:00,65.3,65.53,64.76,64.93,203400.0,41.4287,41.5746,41.0861,41.194,203400.0
2008-01-24 09:35:00,64.91,65.33,64.77,65.09,98400.0,41.1813,41.4478,41.0925,41.2955,98400.0
2008-01-24 09:40:00,65.09,65.6,65.03,65.6,96100.0,41.2955,41.6191,41.2574,41.6191,96100.0
2008-01-24 09:45:00,65.57,65.8,65.48,65.69,115200.0,41.6,41.7459,41.5429,41.6762,115200.0
2008-01-24 09:50:00,65.69,65.9,65.59,65.86,76100.0,41.6762,41.8094,41.6127,41.784,76100.0
2008-01-24 09:55:00,65.88,65.88,65.42,65.47,151500.0,41.7967,41.7967,41.5049,41.5366,151500.0
2008-01-24 10:00:00,65.44,65.77,65.13,65.76,110400.0,41.5176,41.7269,41.3209,41.7206,110400.0
2008-01-24 10:05:00,65.76,65.82,65.4,65.44,90400.0,41.7206,41.7586,41.4922,41.5176,90400.0
2008-01-24 10:10:00,65.49,65.61,65.32,65.36,120500.0,41.5493,41.6254,41.4414,41.4668,120500.0
2008-01-24 10:15:00,65.35,65.35,65.04,65.22,116400.0,41.4605,41.4605,41.2638,41.378,116400.0
2008-01-24 10:20:00,65.2,65.23,64.93,65.0,155700.0,41.3653,41.3843,41.194,41.2384,155700.0
2008-01-24 10:25:00,65.02,65.45,65.02,65.24,75700.0,41.2511,41.5239,41.2511,41.3907,75700.0
2008-01-24 10:30:00,65.24,65.33,64.88,65.05,76100.0,41.3907,41.4478,41.1623,41.2701,76100.0
2008-01-24 10:35:00,65.08,65.39,64.84,65.39,63600.0,41.2892,41.4858,41.1369,41.4858,63600.0
2008-01-24 10:40:00,65.4,65.47,64.98,64.98,66700.0,41.4922,41.5366,41.2257,41.2257,66700.0
2008-01-24 10:45:00,64.97,65.0,64.77,64.89,78700.0,41.2194,41.2384,41.0925,41.1686,78700.0
2008-01-24 10:50:00,64.88,64.92,64.37,64.43,112900.0,41.1623,41.1876,40.8387,40.8768,112900.0
2008-01-24 10:55:00,64.44,64.58,64.21,64.48,99600.0,40.8831,40.9719,40.7372,40.9085,99600.0
2008-01-24 11:00:00,64.49,64.57,64.32,64.49,148800.0,40.9148,40.9656,40.807,40.9148,148800.0
2008-01-24 11:05:00,64.48,64.62,64.44,64.55,139800.0,40.9085,40.9973,40.8831,40.9529,139800.0
2008-01-24 11:10:00,64.55,64.74,64.49,64.58,90800.0,40.9529,41.0734,40.9148,40.9719,90800.0
2008-01-24 11:15:00,64.57,64.6,64.46,64.48,133600.0,40.9656,40.9846,40.8958,40.9085,133600.0
2008-01-24 11:20:00,64.47,64.99,64.46,64.94,63100.0,40.9021,41.2321,40.8958,41.2003,63100.0
2008-01-24 11:25:00,64.91,65.22,64.91,65.15,59700.0,41.1813,41.378,41.1813,41.3336,59700.0
2008-01-24 11:30:00,65.14,65.15,64.94,65.12,97400.0,41.3272,41.3336,41.2003,41.3145,97400.0
2008-01-24 11:35:00,65.12,65.3,65.07,65.28,172600.0,41.3145,41.4287,41.2828,41.416,172600.0
2008-01-24 11:40:00,65.29,65.55,65.28,65.54,184300.0,41.4224,41.5873,41.416,41.581,184300.0
2008-01-24 11:45:00,65.54,65.97,65.49,65.72,185700.0,41.581,41.8538,41.5493,41.6952,185700.0
2008-01-24 11:50:00,65.72,65.95,65.38,65.38,135400.0,41.6952,41.8411,41.4795,41.4795,135400.0
2008-01-24 11:55:00,65.37,65.4,65.06,65.08,62600.0,41.4731,41.4922,41.2765,41.2892,62600.0
2008-01-24 12:00:00,65.08,65.21,65.04,65.17,30200.0,41.2892,41.3716,41.2638,41.3463,30200.0
2008-01-24 12:05:00,65.18,65.31,65.15,65.21,37900.0,41.3526,41.4351,41.3336,41.3716,37900.0
2008-01-24 12:10:00,65.19,65.24,65.0,65.02,44300.0,41.3589,41.3907,41.2384,41.2511,44300.0
2008-01-24 12:15:00,65.02,65.12,65.0,65.07,78600.0,41.2511,41.3145,41.2384,41.2828,78600.0
2008-01-24 12:20:00,65.07,65.15,65.01,65.08,67600.0,41.2828,41.3336,41.2447,41.2892,67600.0
2008-01-24 12:25:00,65.08,65.13,65.0,65.13,105900.0,41.2892,41.3209,41.2384,41.3209,105900.0
2008-01-24 12:30:00,65.13,65.15,64.9,65.02,69000.0,41.3209,41.3336,41.175,41.2511,69000.0
2008-01-24 12:35:00,65.02,65.05,64.83,64.83,74400.0,41.2511,41.2701,41.1305,41.1305,74400.0
2008-01-24 12:40:00,64.82,65.09,64.76,65.03,55900.0,41.1242,41.2955,41.0861,41.2574,55900.0
2008-01-24 12:45:00,65.04,65.13,64.9,64.99,54900.0,41.2638,41.3209,41.175,41.2321,54900.0
2008-01-24 12:50:00,65.01,65.26,64.95,65.26,40700.0,41.2447,41.4034,41.2067,41.4034,40700.0
2008-01-24 12:55:00,65.25,65.5,65.25,65.42,43600.0,41.397,41.5556,41.397,41.5049,43600.0
2008-01-24 13:00:00,65.43,65.44,65.11,65.24,57900.0,41.5112,41.5176,41.3082,41.3907,57900.0
2008-01-24 13:05:00,65.23,65.23,64.76,64.8,65300.0,41.3843,41.3843,41.0861,41.1115,65300.0
2008-01-24 13:10:00,64.81,65.23,64.78,65.14,45300.0,41.1179,41.3843,41.0988,41.3272,45300.0
2008-01-24 13:15:00,65.15,65.17,64.96,65.08,40200.0,41.3336,41.3463,41.213,41.2892,40200.0
2008-01-24 13:20:00,65.04,65.16,64.91,64.96,38200.0,41.2638,41.3399,41.1813,41.213,38200.0
2008-01-24 13:25:00,64.97,65.14,64.95,65.0,54500.0,41.2194,41.3272,41.2067,41.2384,54500.0
2008-01-24 13:30:00,65.01,65.16,64.92,65.13,32400.0,41.2447,41.3399,41.1876,41.3209,32400.0
2008-01-24 13:35:00,65.13,65.17,65.01,65.1,39100.0,41.3209,41.3463,41.2447,41.3018,39100.0
2008-01-24 13:40:00,65.12,65.43,65.02,65.4,163100.0,41.3145,41.5112,41.2511,41.4922,163100.0
2008-01-24 13:45:00,65.4,65.44,65.11,65.19,85300.0,41.4922,41.5176,41.3082,41.3589,85300.0
2008-01-24 13:50:00,65.18,65.42,65.18,65.38,77700.0,41.3526,41.5049,41.3526,41.4795,77700.0
2008-01-24 13:55:00,65.4,65.4,65.13,65.16,81000.0,41.4922,41.4922,41.3209,41.3399,81000.0
2008-01-24 14:00:00,65.19,65.2,64.96,65.15,75400.0,41.3589,41.3653,41.213,41.3336,75400.0
2008-01-24 14:05:00,65.15,65.49,65.15,65.47,69000.0,41.3336,41.5493,41.3336,41.5366,69000.0
2008-01-24 14:10:00,65.47,65.64,65.24,65.39,103400.0,41.5366,41.6444,41.3907,41.4858,103400.0
2008-01-24 14:15:00,65.39,65.51,65.27,65.31,50700.0,41.4858,41.562,41.4097,41.4351,50700.0
2008-01-24 14:20:00,65.29,65.7,65.29,65.66,73200.0,41.4224,41.6825,41.4224,41.6571,73200.0
2008-01-24 14:25:00,65.67,65.7,65.55,65.62,50100.0,41.6635,41.6825,41.5873,41.6317,50100.0
2008-01-24 14:30:00,65.6,65.7,65.51,65.56,75600.0,41.6191,41.6825,41.562,41.5937,75600.0
2008-01-24 14:35:00,65.59,65.71,65.52,65.71,47600.0,41.6127,41.6888,41.5683,41.6888,47600.0
2008-01-24 14:40:00,65.72,65.82,65.57,65.77,112700.0,41.6952,41.7586,41.6,41.7269,112700.0
2008-01-24 14:45:00,65.74,65.77,65.48,65.51,74000.0,41.7079,41.7269,41.5429,41.562,74000.0
2008-01-24 14:50:00,65.51,65.55,65.25,65.35,81100.0,41.562,41.5873,41.397,41.4605,81100.0
2008-01-24 14:55:00,65.34,65.38,64.93,65.06,95600.0,41.4541,41.4795,41.194,41.2765,95600.0
2008-01-24 15:00:00,65.03,65.27,64.87,65.11,162200.0,41.2574,41.4097,41.1559,41.3082,162200.0
2008-01-24 15:05:00,65.11,65.26,65.06,65.12,121700.0,41.3082,41.4034,41.2765,41.3145,121700.0
2008-01-24 15:10:00,65.11,65.24,65.07,65.17,133600.0,41.3082,41.3907,41.2828,41.3463,133600.0
2008-01-24 15:15:00,65.18,65.18,64.95,65.1,93600.0,41.3526,41.3526,41.2067,41.3018,93600.0
2008-01-24 15:20:00,65.08,65.17,65.04,65.05,95900.0,41.2892,41.3463,41.2638,41.2701,95900.0
2008-01-24 15:25:00,65.06,65.18,65.03,65.09,113600.0,41.2765,41.3526,41.2574,41.2955,113600.0
2008-01-24 15:30:00,65.08,65.25,65.08,65.19,174900.0,41.2892,41.397,41.2892,41.3589,174900.0
2008-01-24 15:35:00,65.2,65.37,65.15,65.33,147200.0,41.3653,41.4731,41.3336,41.4478,147200.0
2008-01-24 15:40:00,65.33,65.58,65.1,65.13,260300.0,41.4478,41.6064,41.3018,41.3209,260300.0
2008-01-24 15:45:00,65.11,65.15,64.74,64.92,285200.0,41.3082,41.3336,41.0734,41.1876,285200.0
2008-01-24 15:50:00,64.92,65.06,64.88,65.05,211800.0,41.1876,41.2765,41.1623,41.2701,211800.0
2008-01-24 15:55:00,65.05,65.19,65.04,65.08,189400.0,41.2701,41.3589,41.2638,41.2892,189400.0
2008-01-25 09:30:00,67.53,67.75,66.95,66.96,566400.0,42.8435,42.9831,42.4755,42.4819,566400.0
2008-01-25 09:35:00,66.95,67.0,66.33,66.45,238700.0,42.4755,42.5073,42.0822,42.1583,238700.0
2008-01-25 09:40:00,66.43,67.04,66.38,66.9,533300.0,42.1456,42.5326,42.1139,42.4438,533300.0
2008-01-25 09:45:00,66.91,66.95,66.16,66.34,301200.0,42.4502,42.4755,41.9743,42.0885,301200.0
2008-01-25 09:50:00,66.39,66.75,66.0,66.55,196900.0,42.1203,42.3487,41.8728,42.2218,196900.0
2008-01-25 09:55:00,66.58,66.67,66.18,66.38,137400.0,42.2408,42.2979,41.987,42.1139,137400.0
2008-01-25 10:00:00,66.38,66.67,66.0,66.66,161400.0,42.1139,42.2979,41.8728,42.2916,161400.0
2008-01-25 10:05:00,66.63,66.68,66.1,66.39,172000.0,42.2725,42.3043,41.9363,42.1203,172000.0
2008-01-25 10:10:00,66.39,66.39,66.2,66.36,108600.0,42.1203,42.1203,41.9997,42.1012,108600.0
2008-01-25 10:15:00,66.35,66.79,66.18,66.72,151800.0,42.0949,42.374,41.987,42.3296,151800.0
2008-01-25 10:20:00,66.71,66.86,66.56,66.69,77800.0,42.3233,42.4185,42.2281,42.3106,77800.0
2008-01-25 10:25:00,66.7,67.19,66.63,67.01,112100.0,42.3169,42.6278,42.2725,42.5136,112100.0
2008-01-25 10:30:00,67.0,67.02,66.68,66.73,70000.0,42.5073,42.52,42.3043,42.336,70000.0
2008-01-25 10:35:00,66.72,67.04,66.72,66.99,97700.0,42.3296,42.5326,42.3296,42.5009,97700.0
2008-01-25 10:40:00,67.0,67.23,66.79,67.11,125900.0,42.5073,42.6532,42.374,42.5771,125900.0
2008-01-25 10:45:00,67.11,67.25,67.02,67.06,123500.0,42.5771,42.6659,42.52,42.5453,123500.0
2008-01-25 10:50:00,67.03,67.28,67.02,67.18,117900.0,42.5263,42.6849,42.52,42.6215,117900.0
2008-01-25 10:55:00,67.16,67.25,66.85,66.97,121000.0,42.6088,42.6659,42.4121,42.4882,121000.0
2008-01-25 11:00:00,66.98,67.06,66.75,66.79,90900.0,42.4946,42.5453,42.3487,42.374,90900.0
2008-01-25 11:05:00,66.75,66.98,66.75,66.9,85200.0,42.3487,42.4946,42.3487,42.4438,85200.0
2008-01-25 11:10:00,66.89,66.92,66.5,66.63,93200.0,42.4375,42.4565,42.1901,42.2725,93200.0
2008-01-25 11:15:00,66.63,66.8,66.57,66.7,64900.0,42.2725,42.3804,42.2345,42.3169,64900.0
2008-01-25 11:20:00,66.72,66.84,66.4,66.4,105500.0,42.3296,42.4058,42.1266,42.1266,105500.0
2008-01-25 11:25:00,66.4,66.47,66.09,66.09,117500.0,42.1266,42.171,41.9299,41.9299,117500.0
2008-01-25 11:30:00,66.09,66.68,66.09,66.38,114900.0,41.9299,42.3043,41.9299,42.1139,114900.0
2008-01-25 11:35:00,66.38,66.74,66.37,66.39,117500.0,42.1139,42.3423,42.1076,42.1203,117500.0
2008-01-25 11:40:00,66.38,66.51,66.25,66.42,68600.0,42.1139,42.1964,42.0314,42.1393,68600.0
2008-01-25 11:45:00,66.41,66.6,66.24,66.4,106500.0,42.133,42.2535,42.0251,42.1266,106500.0
2008-01-25 11:50:00,66.38,66.39,66.23,66.24,46800.0,42.1139,42.1203,42.0188,42.0251,46800.0
2008-01-25 11:55:00,66.26,66.3,66.1,66.28,73400.0,42.0378,42.0632,41.9363,42.0505,73400.0
2008-01-25 12:00:00,66.28,66.52,66.25,66.28,63900.0,42.0505,42.2027,42.0314,42.0505,63900.0
2008-01-25 12:05:00,66.28,66.35,66.19,66.2,45500.0,42.0505,42.0949,41.9934,41.9997,45500.0
2008-01-25 12:10:00,66.18,66.24,66.09,66.09,55700.0,41.987,42.0251,41.9299,41.9299,55700.0
2008-01-25 12:15:00,66.07,66.2,66.06,66.2,37600.0,41.9172,41.9997,41.9109,41.9997,37600.0
2008-01-25 12:20:00,66.19,66.41,66.18,66.41,45100.0,41.9934,42.133,41.987,42.133,45100.0
2008-01-25 12:25:00,66.42,66.52,66.38,66.44,46500.0,42.1393,42.2027,42.1139,42.152,46500.0
2008-01-25 12:30:00,66.44,66.53,66.36,66.4,74100.0,42.152,42.2091,42.1012,42.1266,74100.0
2008-01-25 12:35:00,66.39,66.47,66.18,66.21,44200.0,42.1203,42.171,41.987,42.0061,44200.0
2008-01-25 12:40:00,66.19,66.33,66.19,66.28,43000.0,41.9934,42.0822,41.9934,42.0505,43000.0
2008-01-25 12:45:00,66.29,66.33,66.12,66.25,56000.0,42.0568,42.0822,41.949,42.0314,56000.0
2008-01-25 12:50:00,66.25,66.27,66.02,66.16,64700.0,42.0314,42.0441,41.8855,41.9743,64700.0
2008-01-25 12:55:00,66.15,66.15,65.88,66.0,223200.0,41.968,41.968,41.7967,41.8728,223200.0
2008-01-25 13:00:00,66.0,66.1,65.7,65.71,116800.0,41.8728,41.9363,41.6825,41.6888,116800.0
2008-01-25 13:05:00,65.71,65.78,65.5,65.72,203900.0,41.6888,41.7333,41.5556,41.6952,203900.0
2008-01-25 13:10:00,65.73,66.05,65.7,66.03,59200.0,41.7015,41.9046,41.6825,41.8919,59200.0
2008-01-25 13:15:00,66.02,66.12,65.89,66.05,98600.0,41.8855,41.949,41.803,41.9046,98600.0
2008-01-25 13:20:00,66.06,66.13,65.88,65.93,45500.0,41.9109,41.9553,41.7967,41.8284,45500.0
2008-01-25 13:25:00,65.94,66.04,65.77,65.91,87700.0,41.8348,41.8982,41.7269,41.8157,87700.0
2008-01-25 13:30:00,65.91,65.97,65.73,65.8,51200.0,41.8157,41.8538,41.7015,41.7459,51200.0
2008-01-25 13:35:00,65.81,65.85,65.53,65.85,69800.0,41.7523,41.7777,41.5746,41.7777,69800.0
2008-01-25 13:40:00,65.82,65.88,65.61,65.65,47000.0,41.7586,41.7967,41.6254,41.6508,47000.0
2008-01-25 13:45:00,65.65,65.74,65.32,65.36,91500.0,41.6508,41.7079,41.4414,41.4668,91500.0
2008-01-25 13:50:00,65.37,65.38,65.11,65.31,82100.0,41.4731,41.4795,41.3082,41.4351,82100.0
2008-01-25 13:55:00,65.3,65.76,65.22,65.38,79200.0,41.4287,41.7206,41.378,41.4795,79200.0
2008-01-25 14:00:00,65.38,65.59,65.35,65.58,42800.0,41.4795,41.6127,41.4605,41.6064,42800.0
2008-01-25 14:05:00,65.59,65.75,65.43,65.75,66700.0,41.6127,41.7142,41.5112,41.7142,66700.0
2008-01-25 14:10:00,65.75,65.96,65.7,65.91,114200.0,41.7142,41.8475,41.6825,41.8157,114200.0
2008-01-25 14:15:00,65.93,66.0,65.7,65.79,70900.0,41.8284,41.8728,41.6825,41.7396,70900.0
2008-01-25 14:20:00,65.8,66.0,65.67,65.99,54300.0,41.7459,41.8728,41.6635,41.8665,54300.0
2008-01-25 14:25:00,65.98,65.99,65.64,65.64,54600.0,41.8601,41.8665,41.6444,41.6444,54600.0
2008-01-25 14:30:00,65.64,65.93,65.64,65.9,40300.0,41.6444,41.8284,41.6444,41.8094,40300.0
2008-01-25 14:35:00,65.9,66.0,65.84,65.94,66900.0,41.8094,41.8728,41.7713,41.8348,66900.0
2008-01-25 14:40:00,65.94,66.05,65.76,65.79,64300.0,41.8348,41.9046,41.7206,41.7396,64300.0
2008-01-25 14:45:00,65.76,65.89,65.71,65.83,41900.0,41.7206,41.803,41.6888,41.765,41900.0
2008-01-25 14:50:00,65.84,65.91,65.71,65.83,70000.0,41.7713,41.8157,41.6888,41.765,70000.0
2008-01-25 14:55:00,65.84,66.05,65.78,66.04,55800.0,41.7713,41.9046,41.7333,41.8982,55800.0
2008-01-25 15:00:00,66.02,66.05,65.92,66.0,50600.0,41.8855,41.9046,41.8221,41.8728,50600.0
2008-01-25 15:05:00,65.99,66.04,65.84,65.97,74800.0,41.8665,41.8982,41.7713,41.8538,74800.0
2008-01-25 15:10:00,65.96,66.13,65.82,66.12,77000.0,41.8475,41.9553,41.7586,41.949,77000.0
2008-01-25 15:15:00,66.11,66.36,66.05,66.27,103400.0,41.9426,42.1012,41.9046,42.0441,103400.0
2008-01-25 15:20:00,66.28,66.45,66.27,66.29,98200.0,42.0505,42.1583,42.0441,42.0568,98200.0
2008-01-25 15:25:00,66.28,66.38,66.19,66.24,69400.0,42.0505,42.1139,41.9934,42.0251,69400.0
2008-01-25 15:30:00,66.23,66.3,66.04,66.25,136400.0,42.0188,42.0632,41.8982,42.0314,136400.0
2008-01-25 15:35:00,66.25,66.45,66.11,66.18,234500.0,42.0314,42.1583,41.9426,41.987,234500.0
2008-01-25 15:40:00,66.17,66.33,66.09,66.12,125900.0,41.9807,42.0822,41.9299,41.949,125900.0
2008-01-25 15:45:00,66.12,66.17,65.72,65.74,220800.0,41.949,41.9807,41.6952,41.7079,220800.0
2008-01-25 15:50:00,65.73,65.84,65.59,65.8,262400.0,41.7015,41.7713,41.6127,41.7459,262400.0
2008-01-25 15:55:00,65.8,65.96,65.78,65.85,268000.0,41.7459,41.8475,41.7333,41.7777,268000.0
2008-01-28 09:30:00,66.69,66.93,65.86,65.86,282500.0,42.3106,42.4629,41.784,41.784,282500.0
2008-01-28 09:35:00,65.84,65.96,65.04,65.1,166200.0,41.7713,41.8475,41.2638,41.3018,166200.0
2008-01-28 09:40:00,65.07,65.67,64.97,65.64,243100.0,41.2828,41.6635,41.2194,41.6444,243100.0
2008-01-28 09:45:00,65.67,66.52,65.63,66.37,352300.0,41.6635,42.2027,41.6381,42.1076,352300.0
2008-01-28 09:50:00,66.37,66.42,65.97,66.0,199900.0,42.1076,42.1393,41.8538,41.8728,199900.0
2008-01-28 09:55:00,66.02,66.16,65.88,65.99,100200.0,41.8855,41.9743,41.7967,41.8665,100200.0
2008-01-28 10:00:00,65.95,66.1,65.7,66.09,150100.0,41.8411,41.9363,41.6825,41.9299,150100.0
2008-01-28 10:05:00,66.11,66.3,65.92,65.94,109200.0,41.9426,42.0632,41.8221,41.8348,109200.0
2008-01-28 10:10:00,65.97,66.09,65.92,66.09,102100.0,41.8538,41.9299,41.8221,41.9299,102100.0
2008-01-28 10:15:00,66.06,66.13,66.0,66.12,84000.0,41.9109,41.9553,41.8728,41.949,84000.0
2008-01-28 10:20:00,66.12,66.45,66.1,66.44,142900.0,41.949,42.1583,41.9363,42.152,142900.0
2008-01-28 10:25:00,66.42,66.7,66.31,66.66,187200.0,42.1393,42.3169,42.0695,42.2916,187200.0
2008-01-28 10:30:00,66.65,66.74,66.47,66.68,142800.0,42.2852,42.3423,42.171,42.3043,142800.0
2008-01-28 10:35:00,66.73,66.79,66.32,66.44,122100.0,42.336,42.374,42.0759,42.152,122100.0
2008-01-28 10:40:00,66.46,66.76,66.45,66.59,117600.0,42.1647,42.355,42.1583,42.2472,117600.0
2008-01-28 10:45:00,66.56,66.76,66.54,66.76,119100.0,42.2281,42.355,42.2154,42.355,119100.0
2008-01-28 10:50:00,66.76,66.77,66.69,66.72,75700.0,42.355,42.3614,42.3106,42.3296,75700.0
2008-01-28 10:55:00,66.71,66.95,66.7,66.91,168500.0,42.3233,42.4755,42.3169,42.4502,168500.0
2008-01-28 11:00:00,66.9,67.25,66.88,67.24,177600.0,42.4438,42.6659,42.4311,42.6595,177600.0
2008-01-28 11:05:00,67.25,67.29,67.11,67.22,145000.0,42.6659,42.6913,42.5771,42.6468,145000.0
2008-01-28 11:10:00,67.21,67.4,67.2,67.3,157200.0,42.6405,42.761,42.6342,42.6976,157200.0
2008-01-28 11:15:00,67.28,67.29,66.67,66.68,173200.0,42.6849,42.6913,42.2979,42.3043,173200.0
2008-01-28 11:20:00,66.66,66.68,66.37,66.43,147000.0,42.2916,42.3043,42.1076,42.1456,147000.0
2008-01-28 11:25:00,66.45,66.67,66.38,66.6,76900.0,42.1583,42.2979,42.1139,42.2535,76900.0
2008-01-28 11:30:00,66.58,66.94,66.55,66.79,82300.0,42.2408,42.4692,42.2218,42.374,82300.0
2008-01-28 11:35:00,66.79,66.79,66.62,66.74,77500.0,42.374,42.374,42.2662,42.3423,77500.0
2008-01-28 11:40:00,66.75,66.94,66.72,66.76,72600.0,42.3487,42.4692,42.3296,42.355,72600.0
2008-01-28 11:45:00,66.76,66.84,66.75,66.83,48900.0,42.355,42.4058,42.3487,42.3994,48900.0
2008-01-28 11:50:00,66.83,67.11,66.8,67.05,90800.0,42.3994,42.5771,42.3804,42.539,90800.0
2008-01-28 11:55:00,67.06,67.14,67.05,67.12,62500.0,42.5453,42.5961,42.539,42.5834,62500.0
2008-01-28 12:00:00,67.11,67.3,67.1,67.26,75800.0,42.5771,42.6976,42.5707,42.6722,75800.0
2008-01-28 12:05:00,67.25,67.28,67.09,67.16,91200.0,42.6659,42.6849,42.5644,42.6088,91200.0
2008-01-28 12:10:00,67.18,67.23,67.11,67.2,56300.0,42.6215,42.6532,42.5771,42.6342,56300.0
2008-01-28 12:15:00,67.19,67.26,67.14,67.23,67000.0,42.6278,42.6722,42.5961,42.6532,67000.0
2008-01-28 12:20:00,67.23,67.26,67.11,67.19,74500.0,42.6532,42.6722,42.5771,42.6278,74500.0
2008-01-28 12:25:00,67.2,67.2,67.01,67.01,66200.0,42.6342,42.6342,42.5136,42.5136,66200.0
2008-01-28 12:30:00,67.02,67.07,66.98,67.0,55200.0,42.52,42.5517,42.4946,42.5073,55200.0
2008-01-28 12:35:00,67.0,67.0,66.88,66.95,53700.0,42.5073,42.5073,42.4311,42.4755,53700.0
2008-01-28 12:40:00,66.94,67.16,66.91,67.13,30200.0,42.4692,42.6088,42.4502,42.5897,30200.0
2008-01-28 12:45:00,67.12,67.22,67.1,67.22,55500.0,42.5834,42.6468,42.5707,42.6468,55500.0
2008-01-28 12:50:00,67.2,67.2,67.03,67.05,52800.0,42.6342,42.6342,42.5263,42.539,52800.0
2008-01-28 12:55:00,67.04,67.11,66.99,67.1,29200.0,42.5326,42.5771,42.5009,42.5707,29200.0
2008-01-28 13:00:00,67.09,67.26,67.05,67.26,38900.0,42.5644,42.6722,42.539,42.6722,38900.0
2008-01-28 13:05:00,67.25,67.3,67.18,67.21,49700.0,42.6659,42.6976,42.6215,42.6405,49700.0
2008-01-28 13:10:00,67.22,67.22,66.98,67.11,66500.0,42.6468,42.6468,42.4946,42.5771,66500.0
2008-01-28 13:15:00,67.13,67.23,67.11,67.2,46700.0,42.5897,42.6532,42.5771,42.6342,46700.0
2008-01-28 13:20:00,67.2,67.42,67.2,67.39,116300.0,42.6342,42.7737,42.6342,42.7547,116300.0
2008-01-28 13:25:00,67.38,67.46,67.37,67.38,57000.0,42.7484,42.7991,42.742,42.7484,57000.0
2008-01-28 13:30:00,67.38,67.49,67.38,67.43,65200.0,42.7484,42.8181,42.7484,42.7801,65200.0
2008-01-28 13:35:00,67.42,67.47,67.37,67.39,63300.0,42.7737,42.8055,42.742,42.7547,63300.0
2008-01-28 13:40:00,67.38,67.5,67.37,67.43,94700.0,42.7484,42.8245,42.742,42.7801,94700.0
2008-01-28 13:45:00,67.44,67.52,67.21,67.21,180400.0,42.7864,42.8372,42.6405,42.6405,180400.0
2008-01-28 13:50:00,67.23,67.5,67.23,67.47,90100.0,42.6532,42.8245,42.6532,42.8055,90100.0
2008-01-28 13:55:00,67.5,67.5,67.38,67.46,55900.0,42.8245,42.8245,42.7484,42.7991,55900.0
2008-01-28 14:00:00,67.47,67.62,67.47,67.6,81200.0,42.8055,42.9006,42.8055,42.8879,81200.0
2008-01-28 14:05:00,67.6,67.66,67.51,67.6,88000.0,42.8879,42.926,42.8308,42.8879,88000.0
2008-01-28 14:10:00,67.6,67.85,67.6,67.77,150800.0,42.8879,43.0465,42.8879,42.9958,150800.0
2008-01-28 14:15:00,67.77,68.0,67.73,67.96,169800.0,42.9958,43.1417,42.9704,43.1163,169800.0
2008-01-28 14:20:00,67.95,68.09,67.94,68.05,173300.0,43.11,43.1988,43.1036,43.1734,173300.0
2008-01-28 14:25:00,68.04,68.24,68.01,68.05,160800.0,43.1671,43.294,43.1481,43.1734,160800.0
2008-01-28 14:30:00,68.05,68.4,68.05,68.38,107400.0,43.1734,43.3955,43.1734,43.3828,107400.0
2008-01-28 14:35:00,68.39,68.55,68.0,68.54,245800.0,43.3891,43.4906,43.1417,43.4843,245800.0
2008-01-28 14:40:00,68.55,68.63,68.46,68.56,121700.0,43.4906,43.5414,43.4335,43.497,121700.0
2008-01-28 14:45:00,68.58,68.61,68.31,68.31,170100.0,43.5097,43.5287,43.3384,43.3384,170100.0
2008-01-28 14:50:00,68.3,68.3,67.93,67.95,260500.0,43.332,43.332,43.0973,43.11,260500.0
2008-01-28 14:55:00,67.95,67.95,67.78,67.79,152400.0,43.11,43.11,43.0021,43.0085,152400.0
2008-01-28 15:00:00,67.8,67.98,67.79,67.98,140900.0,43.0148,43.129,43.0085,43.129,140900.0
2008-01-28 15:05:00,67.98,68.05,67.69,67.79,126100.0,43.129,43.1734,42.945,43.0085,126100.0
2008-01-28 15:10:00,67.78,67.87,67.42,67.46,154700.0,43.0021,43.0592,42.7737,42.7991,154700.0
2008-01-28 15:15:00,67.45,67.79,67.42,67.5,113300.0,42.7928,43.0085,42.7737,42.8245,113300.0
2008-01-28 15:20:00,67.5,67.61,67.37,67.53,102200.0,42.8245,42.8943,42.742,42.8435,102200.0
2008-01-28 15:25:00,67.53,67.76,67.48,67.72,122700.0,42.8435,42.9894,42.8118,42.9641,122700.0
2008-01-28 15:30:00,67.7,67.92,67.58,67.59,152200.0,42.9514,43.091,42.8752,42.8816,152200.0
2008-01-28 15:35:00,67.58,67.92,67.58,67.86,106700.0,42.8752,43.091,42.8752,43.0529,106700.0
2008-01-28 15:40:00,67.88,68.37,67.88,68.37,242400.0,43.0656,43.3765,43.0656,43.3765,242400.0
2008-01-28 15:45:00,68.37,68.4,68.17,68.31,185900.0,43.3765,43.3955,43.2496,43.3384,185900.0
2008-01-28 15:50:00,68.31,68.37,68.19,68.24,193800.0,43.3384,43.3765,43.2623,43.294,193800.0
2008-01-28 15:55:00,68.25,68.3,68.1,68.25,321900.0,43.3003,43.332,43.2052,43.3003,321900.0
2008-01-29 09:30:00,68.78,69.0,68.52,68.92,283200.0,43.6366,43.7761,43.4716,43.7254,283200.0
2008-01-29 09:35:00,68.92,69.13,68.49,68.74,236100.0,43.7254,43.8586,43.4526,43.6112,236100.0
2008-01-29 09:40:00,68.78,69.23,68.75,69.12,157500.0,43.6366,43.9221,43.6175,43.8523,157500.0
2008-01-29 09:45:00,69.14,69.4,69.11,69.29,202300.0,43.865,44.0299,43.8459,43.9601,202300.0
2008-01-29 09:50:00,69.3,69.35,69.1,69.22,143300.0,43.9665,43.9982,43.8396,43.9157,143300.0
2008-01-29 09:55:00,69.22,69.24,68.96,69.03,126000.0,43.9157,43.9284,43.7508,43.7952,126000.0
2008-01-29 10:00:00,69.03,69.17,68.88,68.96,229200.0,43.7952,43.884,43.7,43.7508,229200.0
2008-01-29 10:05:00,68.98,69.1,68.86,68.91,164800.0,43.7635,43.8396,43.6873,43.719,164800.0
2008-01-29 10:10:00,68.91,69.29,68.86,69.06,130600.0,43.719,43.9601,43.6873,43.8142,130600.0
2008-01-29 10:15:00,69.05,69.25,69.0,69.13,113500.0,43.8079,43.9348,43.7761,43.8586,113500.0
2008-01-29 10:20:00,69.13,69.28,69.06,69.14,81600.0,43.8586,43.9538,43.8142,43.865,81600.0
2008-01-29 10:25:00,69.16,69.34,69.14,69.23,102200.0,43.8777,43.9919,43.865,43.9221,102200.0
2008-01-29 10:30:00,69.22,69.24,69.15,69.15,71400.0,43.9157,43.9284,43.8713,43.8713,71400.0
2008-01-29 10:35:00,69.17,69.19,68.96,68.97,89600.0,43.884,43.8967,43.7508,43.7571,89600.0
2008-01-29 10:40:00,68.97,69.11,68.93,69.03,93200.0,43.7571,43.8459,43.7317,43.7952,93200.0
2008-01-29 10:45:00,69.03,69.03,68.83,68.98,87800.0,43.7952,43.7952,43.6683,43.7635,87800.0
2008-01-29 10:50:00,68.99,69.03,68.93,68.99,42500.0,43.7698,43.7952,43.7317,43.7698,42500.0
2008-01-29 10:55:00,68.99,69.15,68.88,69.07,114800.0,43.7698,43.8713,43.7,43.8206,114800.0
2008-01-29 11:00:00,69.07,69.14,69.04,69.11,88800.0,43.8206,43.865,43.8015,43.8459,88800.0
2008-01-29 11:05:00,69.11,69.22,69.11,69.19,119400.0,43.8459,43.9157,43.8459,43.8967,119400.0
2008-01-29 11:10:00,69.19,69.21,68.98,69.08,130800.0,43.8967,43.9094,43.7635,43.8269,130800.0
2008-01-29 11:15:00,69.09,69.12,68.95,69.02,131300.0,43.8332,43.8523,43.7444,43.7888,131300.0
2008-01-29 11:20:00,69.01,69.06,68.91,68.96,125400.0,43.7825,43.8142,43.719,43.7508,125400.0
2008-01-29 11:25:00,68.96,69.34,68.96,69.22,160600.0,43.7508,43.9919,43.7508,43.9157,160600.0
2008-01-29 11:30:00,69.24,69.29,69.1,69.18,151500.0,43.9284,43.9601,43.8396,43.8903,151500.0
2008-01-29 11:35:00,69.17,69.35,69.15,69.33,84800.0,43.884,43.9982,43.8713,43.9855,84800.0
2008-01-29 11:40:00,69.33,69.44,68.93,69.39,164300.0,43.9855,44.0553,43.7317,44.0236,164300.0
2008-01-29 11:45:00,69.39,69.48,69.35,69.42,102700.0,44.0236,44.0807,43.9982,44.0426,102700.0
2008-01-29 11:50:00,69.42,69.58,69.42,69.53,100400.0,44.0426,44.1441,44.0426,44.1124,100400.0
2008-01-29 11:55:00,69.54,69.54,69.35,69.45,63800.0,44.1187,44.1187,43.9982,44.0616,63800.0
2008-01-29 12:00:00,69.42,69.62,69.38,69.59,91900.0,44.0426,44.1695,44.0172,44.1505,91900.0
2008-01-29 12:05:00,69.6,69.6,69.34,69.41,63700.0,44.1568,44.1568,43.9919,44.0363,63700.0
2008-01-29 12:10:00,69.4,69.46,69.38,69.41,62900.0,44.0299,44.068,44.0172,44.0363,62900.0
2008-01-29 12:15:00,69.41,69.43,69.25,69.27,88200.0,44.0363,44.049,43.9348,43.9474,88200.0
2008-01-29 12:20:00,69.28,69.57,69.26,69.54,98300.0,43.9538,44.1378,43.9411,44.1187,98300.0
2008-01-29 12:25:00,69.54,69.56,69.21,69.4,81600.0,44.1187,44.1314,43.9094,44.0299,81600.0
2008-01-29 12:30:00,69.39,69.55,69.18,69.22,98600.0,44.0236,44.1251,43.8903,43.9157,98600.0
2008-01-29 12:35:00,69.21,69.23,69.01,69.03,100400.0,43.9094,43.9221,43.7825,43.7952,100400.0
2008-01-29 12:40:00,69.03,69.14,69.01,69.02,54600.0,43.7952,43.865,43.7825,43.7888,54600.0
2008-01-29 12:45:00,69.03,69.15,68.96,69.06,51300.0,43.7952,43.8713,43.7508,43.8142,51300.0
2008-01-29 12:50:00,69.11,69.11,68.93,68.95,50700.0,43.8459,43.8459,43.7317,43.7444,50700.0
2008-01-29 12:55:00,68.93,68.95,68.75,68.81,85700.0,43.7317,43.7444,43.6175,43.6556,85700.0
2008-01-29 13:00:00,68.81,68.86,68.75,68.78,66300.0,43.6556,43.6873,43.6175,43.6366,66300.0
2008-01-29 13:05:00,68.77,68.87,68.68,68.81,66300.0,43.6302,43.6937,43.5731,43.6556,66300.0
2008-01-29 13:10:00,68.81,68.85,68.77,68.79,32400.0,43.6556,43.681,43.6302,43.6429,32400.0
2008-01-29 13:15:00,68.8,68.87,68.79,68.87,27300.0,43.6493,43.6937,43.6429,43.6937,27300.0
2008-01-29 13:20:00,68.86,68.88,68.73,68.76,26500.0,43.6873,43.7,43.6048,43.6239,26500.0
2008-01-29 13:25:00,68.75,68.95,68.7,68.92,53200.0,43.6175,43.7444,43.5858,43.7254,53200.0
2008-01-29 13:30:00,68.91,68.99,68.88,68.93,30200.0,43.719,43.7698,43.7,43.7317,30200.0
2008-01-29 13:35:00,68.93,69.08,68.93,69.04,58400.0,43.7317,43.8269,43.7317,43.8015,58400.0
2008-01-29 13:40:00,69.04,69.06,69.01,69.05,34700.0,43.8015,43.8142,43.7825,43.8079,34700.0
2008-01-29 13:45:00,69.03,69.07,68.99,69.07,63000.0,43.7952,43.8206,43.7698,43.8206,63000.0
2008-01-29 13:50:00,69.07,69.09,68.99,69.0,61400.0,43.8206,43.8332,43.7698,43.7761,61400.0
2008-01-29 13:55:00,69.0,69.03,68.94,68.94,80600.0,43.7761,43.7952,43.7381,43.7381,80600.0
2008-01-29 14:00:00,68.95,69.04,68.94,68.95,45900.0,43.7444,43.8015,43.7381,43.7444,45900.0
2008-01-29 14:05:00,68.94,68.98,68.86,68.93,54100.0,43.7381,43.7635,43.6873,43.7317,54100.0
2008-01-29 14:10:00,68.92,69.02,68.87,68.97,47600.0,43.7254,43.7888,43.6937,43.7571,47600.0
2008-01-29 14:15:00,68.96,69.09,68.95,69.06,45500.0,43.7508,43.8332,43.7444,43.8142,45500.0
2008-01-29 14:20:00,69.06,69.08,68.94,69.0,55500.0,43.8142,43.8269,43.7381,43.7761,55500.0
2008-01-29 14:25:00,69.02,69.06,68.97,68.98,41500.0,43.7888,43.8142,43.7571,43.7635,41500.0
2008-01-29 14:30:00,68.99,69.1,68.97,69.05,52100.0,43.7698,43.8396,43.7571,43.8079,52100.0
2008-01-29 14:35:00,69.05,69.06,68.96,69.0,49300.0,43.8079,43.8142,43.7508,43.7761,49300.0
2008-01-29 14:40:00,69.01,69.05,68.85,68.86,48700.0,43.7825,43.8079,43.681,43.6873,48700.0
2008-01-29 14:45:00,68.89,69.02,68.87,68.96,35300.0,43.7064,43.7888,43.6937,43.7508,35300.0
2008-01-29 14:50:00,68.99,69.1,68.98,69.04,33700.0,43.7698,43.8396,43.7635,43.8015,33700.0
2008-01-29 14:55:00,69.05,69.16,69.05,69.06,37600.0,43.8079,43.8777,43.8079,43.8142,37600.0
2008-01-29 15:00:00,69.06,69.27,69.04,69.25,54800.0,43.8142,43.9474,43.8015,43.9348,54800.0
2008-01-29 15:05:00,69.23,69.45,69.22,69.45,78700.0,43.9221,44.0616,43.9157,44.0616,78700.0
2008-01-29 15:10:00,69.44,69.44,69.33,69.33,78600.0,44.0553,44.0553,43.9855,43.9855,78600.0
2008-01-29 15:15:00,69.34,69.41,69.28,69.37,56400.0,43.9919,44.0363,43.9538,44.0109,56400.0
2008-01-29 15:20:00,69.37,69.5,69.37,69.43,135500.0,44.0109,44.0934,44.0109,44.049,135500.0
2008-01-29 15:25:00,69.41,69.41,69.16,69.2,129500.0,44.0363,44.0363,43.8777,43.903,129500.0
2008-01-29 15:30:00,69.2,69.25,69.05,69.15,235300.0,43.903,43.9348,43.8079,43.8713,235300.0
2008-01-29 15:35:00,69.15,69.27,69.04,69.11,206500.0,43.8713,43.9474,43.8015,43.8459,206500.0
2008-01-29 15:40:00,69.1,69.13,68.71,68.79,301500.0,43.8396,43.8586,43.5922,43.6429,301500.0
2008-01-29 15:45:00,68.77,68.88,68.76,68.86,265600.0,43.6302,43.7,43.6239,43.6873,265600.0
2008-01-29 15:50:00,68.86,69.03,68.8,69.01,231400.0,43.6873,43.7952,43.6493,43.7825,231400.0
2008-01-29 15:55:00,69.01,69.03,68.88,68.91,277200.0,43.7825,43.7952,43.7,43.719,277200.0
2008-01-30 09:30:00,68.83,69.38,68.82,69.27,179500.0,43.6683,44.0172,43.6619,43.9474,179500.0
2008-01-30 09:35:00,69.27,69.27,68.46,68.54,195300.0,43.9474,43.9474,43.4335,43.4843,195300.0
2008-01-30 09:40:00,68.54,68.89,68.5,68.87,100500.0,43.4843,43.7064,43.4589,43.6937,100500.0
2008-01-30 09:45:00,68.87,68.89,68.61,68.7,97100.0,43.6937,43.7064,43.5287,43.5858,97100.0
2008-01-30 09:50:00,68.66,68.8,68.62,68.8,81500.0,43.5604,43.6493,43.5351,43.6493,81500.0
2008-01-30 09:55:00,68.79,68.85,68.76,68.79,40400.0,43.6429,43.681,43.6239,43.6429,40400.0
2008-01-30 10:00:00,68.78,68.86,68.57,68.59,139600.0,43.6366,43.6873,43.5033,43.516,139600.0
2008-01-30 10:05:00,68.6,68.73,68.49,68.72,157000.0,43.5224,43.6048,43.4526,43.5985,157000.0
2008-01-30 10:10:00,68.72,68.86,68.59,68.62,75200.0,43.5985,43.6873,43.516,43.5351,75200.0
2008-01-30 10:15:00,68.62,68.8,68.62,68.77,47800.0,43.5351,43.6493,43.5351,43.6302,47800.0
2008-01-30 10:20:00,68.79,68.93,68.72,68.88,51800.0,43.6429,43.7317,43.5985,43.7,51800.0
2008-01-30 10:25:00,68.83,68.97,68.76,68.86,69600.0,43.6683,43.7571,43.6239,43.6873,69600.0
2008-01-30 10:30:00,68.86,68.93,68.78,68.9,57000.0,43.6873,43.7317,43.6366,43.7127,57000.0
2008-01-30 10:35:00,68.89,68.95,68.88,68.89,97500.0,43.7064,43.7444,43.7,43.7064,97500.0
2008-01-30 10:40:00,68.9,68.97,68.86,68.9,63100.0,43.7127,43.7571,43.6873,43.7127,63100.0
2008-01-30 10:45:00,68.88,68.96,68.78,68.78,53700.0,43.7,43.7508,43.6366,43.6366,53700.0
2008-01-30 10:50:00,68.78,68.92,68.71,68.89,78000.0,43.6366,43.7254,43.5922,43.7064,78000.0
2008-01-30 10:55:00,68.88,68.9,68.75,68.8,42900.0,43.7,43.7127,43.6175,43.6493,42900.0
2008-01-30 11:00:00,68.82,68.91,68.65,68.69,59500.0,43.6619,43.719,43.5541,43.5795,59500.0
2008-01-30 11:05:00,68.67,68.68,68.59,68.62,59700.0,43.5668,43.5731,43.516,43.5351,59700.0
2008-01-30 11:10:00,68.62,68.63,68.51,68.51,33600.0,43.5351,43.5414,43.4653,43.4653,33600.0
2008-01-30 11:15:00,68.52,68.59,68.47,68.52,47100.0,43.4716,43.516,43.4399,43.4716,47100.0
2008-01-30 11:20:00,68.51,68.54,68.46,68.5,53500.0,43.4653,43.4843,43.4335,43.4589,53500.0
2008-01-30 11:25:00,68.5,68.53,68.42,68.47,60300.0,43.4589,43.478,43.4082,43.4399,60300.0
2008-01-30 11:30:00,68.46,68.6,68.45,68.57,45100.0,43.4335,43.5224,43.4272,43.5033,45100.0
2008-01-30 11:35:00,68.58,68.59,68.5,68.5,35700.0,43.5097,43.516,43.4589,43.4589,35700.0
2008-01-30 11:40:00,68.5,68.55,68.47,68.5,58000.0,43.4589,43.4906,43.4399,43.4589,58000.0
2008-01-30 11:45:00,68.51,68.61,68.5,68.58,48500.0,43.4653,43.5287,43.4589,43.5097,48500.0
2008-01-30 11:50:00,68.58,68.65,68.5,68.52,46600.0,43.5097,43.5541,43.4589,43.4716,46600.0
2008-01-30 11:55:00,68.51,68.53,68.38,68.43,73900.0,43.4653,43.478,43.3828,43.4145,73900.0
2008-01-30 12:00:00,68.42,68.47,68.37,68.45,36000.0,43.4082,43.4399,43.3765,43.4272,36000.0
2008-01-30 12:05:00,68.47,68.5,68.4,68.45,26500.0,43.4399,43.4589,43.3955,43.4272,26500.0
2008-01-30 12:10:00,68.46,68.51,68.42,68.51,28800.0,43.4335,43.4653,43.4082,43.4653,28800.0
2008-01-30 12:15:00,68.5,68.53,68.41,68.45,21700.0,43.4589,43.478,43.4018,43.4272,21700.0
2008-01-30 12:20:00,68.45,68.47,68.38,68.39,33600.0,43.4272,43.4399,43.3828,43.3891,33600.0
2008-01-30 12:25:00,68.39,68.41,68.39,68.39,27000.0,43.3891,43.4018,43.3891,43.3891,27000.0
2008-01-30 12:30:00,68.4,68.42,68.38,68.4,38200.0,43.3955,43.4082,43.3828,43.3955,38200.0
2008-01-30 12:35:00,68.4,68.41,68.36,68.37,35400.0,43.3955,43.4018,43.3701,43.3765,35400.0
2008-01-30 12:40:00,68.37,68.4,68.36,68.38,22100.0,43.3765,43.3955,43.3701,43.3828,22100.0
2008-01-30 12:45:00,68.37,68.39,68.36,68.39,20300.0,43.3765,43.3891,43.3701,43.3891,20300.0
2008-01-30 12:50:00,68.38,68.4,68.37,68.38,23100.0,43.3828,43.3955,43.3765,43.3828,23100.0
2008-01-30 12:55:00,68.38,68.43,68.37,68.41,21900.0,43.3828,43.4145,43.3765,43.4018,21900.0
2008-01-30 13:00:00,68.42,68.47,68.4,68.46,17600.0,43.4082,43.4399,43.3955,43.4335,17600.0
2008-01-30 13:05:00,68.47,68.58,68.44,68.55,41800.0,43.4399,43.5097,43.4209,43.4906,41800.0
2008-01-30 13:10:00,68.54,68.67,68.54,68.54,54200.0,43.4843,43.5668,43.4843,43.4843,54200.0
2008-01-30 13:15:00,68.53,68.62,68.53,68.54,28000.0,43.478,43.5351,43.478,43.4843,28000.0
2008-01-30 13:20:00,68.54,68.58,68.48,68.5,38800.0,43.4843,43.5097,43.4462,43.4589,38800.0
2008-01-30 13:25:00,68.51,68.68,68.5,68.56,22100.0,43.4653,43.5731,43.4589,43.497,22100.0
2008-01-30 13:30:00,68.6,68.62,68.54,68.56,23700.0,43.5224,43.5351,43.4843,43.497,23700.0
2008-01-30 13:35:00,68.58,68.59,68.51,68.54,18200.0,43.5097,43.516,43.4653,43.4843,18200.0
2008-01-30 13:40:00,68.53,68.65,68.53,68.6,29500.0,43.478,43.5541,43.478,43.5224,29500.0
2008-01-30 13:45:00,68.58,68.6,68.5,68.56,31800.0,43.5097,43.5224,43.4589,43.497,31800.0
2008-01-30 13:50:00,68.57,68.62,68.57,68.62,27600.0,43.5033,43.5351,43.5033,43.5351,27600.0
2008-01-30 13:55:00,68.62,68.69,68.53,68.61,35200.0,43.5351,43.5795,43.478,43.5287,35200.0
2008-01-30 14:00:00,68.58,68.61,68.55,68.58,23400.0,43.5097,43.5287,43.4906,43.5097,23400.0
2008-01-30 14:05:00,68.58,68.64,68.52,68.6,46800.0,43.5097,43.5477,43.4716,43.5224,46800.0
2008-01-30 14:10:00,68.59,69.28,68.56,68.94,61300.0,43.516,43.9538,43.497,43.7381,61300.0
2008-01-30 14:15:00,68.98,69.61,68.84,69.56,282000.0,43.7635,44.1632,43.6746,44.1314,282000.0
2008-01-30 14:20:00,69.56,69.98,69.12,69.93,183300.0,44.1314,44.3979,43.8523,44.3662,183300.0
2008-01-30 14:25:00,69.37,70.47,69.35,70.06,488800.0,44.0109,44.7088,43.9982,44.4486,488800.0
2008-01-30 14:30:00,70.07,70.45,69.4,69.42,298100.0,44.455,44.6961,44.0299,44.0426,298100.0
2008-01-30 14:35:00,69.42,69.48,68.85,69.19,322400.0,44.0426,44.0807,43.681,43.8967,322400.0
2008-01-30 14:40:00,69.23,69.59,69.13,69.48,153500.0,43.9221,44.1505,43.8586,44.0807,153500.0
2008-01-30 14:45:00,69.48,69.68,69.25,69.58,73700.0,44.0807,44.2076,43.9348,44.1441,73700.0
2008-01-30 14:50:00,69.57,69.75,69.44,69.72,144000.0,44.1378,44.252,44.0553,44.2329,144000.0
2008-01-30 14:55:00,69.71,69.94,69.61,69.94,83900.0,44.2266,44.3725,44.1632,44.3725,83900.0
2008-01-30 15:00:00,69.95,70.29,69.89,70.24,127400.0,44.3789,44.5946,44.3408,44.5628,127400.0
2008-01-30 15:05:00,70.23,70.3,70.02,70.02,197700.0,44.5565,44.6009,44.4233,44.4233,197700.0
2008-01-30 15:10:00,70.02,70.06,69.73,69.81,135200.0,44.4233,44.4486,44.2393,44.29,135200.0
2008-01-30 15:15:00,69.79,69.95,69.58,69.82,125500.0,44.2774,44.3789,44.1441,44.2964,125500.0
2008-01-30 15:20:00,69.82,70.0,69.63,69.63,101600.0,44.2964,44.4106,44.1758,44.1758,101600.0
2008-01-30 15:25:00,69.6,69.82,69.5,69.68,122800.0,44.1568,44.2964,44.0934,44.2076,122800.0
2008-01-30 15:30:00,69.67,69.77,69.41,69.42,108200.0,44.2012,44.2647,44.0363,44.0426,108200.0
2008-01-30 15:35:00,69.41,69.45,68.85,68.95,285900.0,44.0363,44.0616,43.681,43.7444,285900.0
2008-01-30 15:40:00,68.95,69.06,68.65,68.65,232100.0,43.7444,43.8142,43.5541,43.5541,232100.0
2008-01-30 15:45:00,68.65,68.78,68.43,68.72,330100.0,43.5541,43.6366,43.4145,43.5985,330100.0
2008-01-30 15:50:00,68.73,68.95,68.57,68.6,355400.0,43.6048,43.7444,43.5033,43.5224,355400.0
2008-01-30 15:55:00,68.6,68.74,68.29,68.41,346200.0,43.5224,43.6112,43.3257,43.4018,346200.0
2008-01-31 09:30:00,67.51,68.25,67.5,67.74,281600.0,42.8308,43.3003,42.8245,42.9768,281600.0
2008-01-31 09:35:00,67.78,68.24,67.78,68.06,131900.0,43.0021,43.294,43.0021,43.1798,131900.0
2008-01-31 09:40:00,68.06,68.22,67.79,68.13,125200.0,43.1798,43.2813,43.0085,43.2242,125200.0
2008-01-31 09:45:00,68.12,68.35,68.03,68.15,141100.0,43.2178,43.3638,43.1607,43.2369,141100.0
2008-01-31 09:50:00,68.12,68.29,67.88,68.29,140000.0,43.2178,43.3257,43.0656,43.3257,140000.0
2008-01-31 09:55:00,68.29,68.93,68.18,68.77,120300.0,43.3257,43.7317,43.2559,43.6302,120300.0
2008-01-31 10:00:00,68.76,68.76,68.31,68.47,116000.0,43.6239,43.6239,43.3384,43.4399,116000.0
2008-01-31 10:05:00,68.47,68.89,68.43,68.78,112000.0,43.4399,43.7064,43.4145,43.6366,112000.0
2008-01-31 10:10:00,68.76,68.94,68.62,68.83,83000.0,43.6239,43.7381,43.5351,43.6683,83000.0
2008-01-31 10:15:00,68.82,68.85,68.69,68.7,67100.0,43.6619,43.681,43.5795,43.5858,67100.0
2008-01-31 10:20:00,68.72,68.88,68.67,68.8,73800.0,43.5985,43.7,43.5668,43.6493,73800.0
2008-01-31 10:25:00,68.78,69.17,68.76,69.15,124900.0,43.6366,43.884,43.6239,43.8713,124900.0
2008-01-31 10:30:00,69.14,69.22,68.95,69.19,82700.0,43.865,43.9157,43.7444,43.8967,82700.0
2008-01-31 10:35:00,69.17,69.22,68.79,68.84,104000.0,43.884,43.9157,43.6429,43.6746,104000.0
2008-01-31 10:40:00,68.83,68.85,68.6,68.61,79500.0,43.6683,43.681,43.5224,43.5287,79500.0
2008-01-31 10:45:00,68.61,68.89,68.61,68.82,55500.0,43.5287,43.7064,43.5287,43.6619,55500.0
2008-01-31 10:50:00,68.85,68.88,68.74,68.87,107800.0,43.681,43.7,43.6112,43.6937,107800.0
2008-01-31 10:55:00,68.88,69.22,68.83,69.22,102500.0,43.7,43.9157,43.6683,43.9157,102500.0
2008-01-31 11:00:00,69.2,69.25,69.15,69.21,137100.0,43.903,43.9348,43.8713,43.9094,137100.0
2008-01-31 11:05:00,69.2,69.21,69.07,69.13,105400.0,43.903,43.9094,43.8206,43.8586,105400.0
2008-01-31 11:10:00,69.12,69.23,69.03,69.23,79600.0,43.8523,43.9221,43.7952,43.9221,79600.0
2008-01-31 11:15:00,69.23,69.42,69.2,69.28,220900.0,43.9221,44.0426,43.903,43.9538,220900.0
2008-01-31 11:20:00,69.29,69.57,69.25,69.48,97200.0,43.9601,44.1378,43.9348,44.0807,97200.0
2008-01-31 11:25:00,69.48,69.97,69.48,69.8,151300.0,44.0807,44.3915,44.0807,44.2837,151300.0
2008-01-31 11:30:00,69.8,69.9,69.64,69.74,95900.0,44.2837,44.3471,44.1822,44.2456,95900.0
2008-01-31 11:35:00,69.74,69.9,69.67,69.88,61600.0,44.2456,44.3471,44.2012,44.3344,61600.0
2008-01-31 11:40:00,69.9,70.7,69.84,70.05,137700.0,44.3471,44.8547,44.3091,44.4423,137700.0
2008-01-31 11:45:00,70.07,70.48,69.97,70.45,181600.0,44.455,44.7151,44.3915,44.6961,181600.0
2008-01-31 11:50:00,70.45,71.01,70.36,70.96,205200.0,44.6961,45.0514,44.639,45.0196,205200.0
2008-01-31 11:55:00,70.99,71.05,70.4,70.42,144300.0,45.0387,45.0767,44.6644,44.677,144300.0
2008-01-31 12:00:00,70.42,70.87,70.24,70.37,110700.0,44.677,44.9625,44.5628,44.6453,110700.0
2008-01-31 12:05:00,70.37,70.48,70.34,70.4,103300.0,44.6453,44.7151,44.6263,44.6644,103300.0
2008-01-31 12:10:00,70.41,70.45,70.25,70.37,74900.0,44.6707,44.6961,44.5692,44.6453,74900.0
2008-01-31 12:15:00,70.35,70.37,70.03,70.36,78200.0,44.6326,44.6453,44.4296,44.639,78200.0
2008-01-31 12:20:00,70.33,70.48,70.32,70.43,52600.0,44.6199,44.7151,44.6136,44.6834,52600.0
2008-01-31 12:25:00,70.43,70.64,70.21,70.63,70300.0,44.6834,44.8166,44.5438,44.8103,70300.0
2008-01-31 12:30:00,70.64,70.8,70.5,70.5,71800.0,44.8166,44.9181,44.7278,44.7278,71800.0
2008-01-31 12:35:00,70.53,70.72,70.49,70.72,50100.0,44.7468,44.8674,44.7215,44.8674,50100.0
2008-01-31 12:40:00,70.7,70.81,70.59,70.66,49000.0,44.8547,44.9245,44.7849,44.8293,49000.0
2008-01-31 12:45:00,70.64,70.75,70.6,70.72,37000.0,44.8166,44.8864,44.7912,44.8674,37000.0
2008-01-31 12:50:00,70.74,70.74,70.24,70.27,60800.0,44.8801,44.8801,44.5628,44.5819,60800.0
2008-01-31 12:55:00,70.27,70.5,70.2,70.44,57400.0,44.5819,44.7278,44.5375,44.6897,57400.0
2008-01-31 13:00:00,70.46,70.67,70.39,70.46,50200.0,44.7024,44.8357,44.658,44.7024,50200.0
2008-01-31 13:05:00,70.46,70.5,70.23,70.35,47700.0,44.7024,44.7278,44.5565,44.6326,47700.0
2008-01-31 13:10:00,70.35,70.61,70.35,70.54,64300.0,44.6326,44.7976,44.6326,44.7532,64300.0
2008-01-31 13:15:00,70.51,70.65,70.47,70.56,37900.0,44.7341,44.823,44.7088,44.7659,37900.0
2008-01-31 13:20:00,70.56,70.67,70.42,70.45,61900.0,44.7659,44.8357,44.677,44.6961,61900.0
2008-01-31 13:25:00,70.48,70.69,70.45,70.63,47900.0,44.7151,44.8483,44.6961,44.8103,47900.0
2008-01-31 13:30:00,70.63,70.73,70.62,70.73,54200.0,44.8103,44.8737,44.8039,44.8737,54200.0
2008-01-31 13:35:00,70.73,70.8,70.67,70.77,90200.0,44.8737,44.9181,44.8357,44.8991,90200.0
2008-01-31 13:40:00,70.78,70.89,70.71,70.83,47000.0,44.9054,44.9752,44.861,44.9372,47000.0
2008-01-31 13:45:00,70.86,71.0,70.77,70.97,57500.0,44.9562,45.045,44.8991,45.026,57500.0
2008-01-31 13:50:00,70.98,71.09,70.87,71.0,103800.0,45.0323,45.1021,44.9625,45.045,103800.0
2008-01-31 13:55:00,70.98,70.99,70.85,70.9,77500.0,45.0323,45.0387,44.9499,44.9816,77500.0
2008-01-31 14:00:00,70.9,71.06,70.86,70.99,75600.0,44.9816,45.0831,44.9562,45.0387,75600.0
2008-01-31 14:05:00,70.99,71.06,70.8,70.91,73700.0,45.0387,45.0831,44.9181,44.9879,73700.0
2008-01-31 14:10:00,70.92,71.16,70.89,71.04,103100.0,44.9943,45.1465,44.9752,45.0704,103100.0
2008-01-31 14:15:00,71.05,71.23,71.05,71.21,92200.0,45.0767,45.1909,45.0767,45.1783,92200.0
2008-01-31 14:20:00,71.2,71.23,71.05,71.14,87700.0,45.1719,45.1909,45.0767,45.1338,87700.0
2008-01-31 14:25:00,71.18,71.22,71.0,71.02,79500.0,45.1592,45.1846,45.045,45.0577,79500.0
2008-01-31 14:30:00,71.02,71.06,70.81,71.06,105900.0,45.0577,45.0831,44.9245,45.0831,105900.0
2008-01-31 14:35:00,71.08,71.15,70.82,70.92,60800.0,45.0958,45.1402,44.9308,44.9943,60800.0
2008-01-31 14:40:00,70.92,70.99,70.84,70.98,71900.0,44.9943,45.0387,44.9435,45.0323,71900.0
2008-01-31 14:45:00,71.0,71.24,70.97,71.2,106700.0,45.045,45.1973,45.026,45.1719,106700.0
2008-01-31 14:50:00,71.19,71.25,71.02,71.17,103800.0,45.1656,45.2036,45.0577,45.1529,103800.0
2008-01-31 14:55:00,71.15,71.3,71.11,71.29,147700.0,45.1402,45.2354,45.1148,45.229,147700.0
2008-01-31 15:00:00,71.29,71.31,71.06,71.06,120800.0,45.229,45.2417,45.0831,45.0831,120800.0
2008-01-31 15:05:00,71.06,71.3,71.02,71.26,67900.0,45.0831,45.2354,45.0577,45.21,67900.0
2008-01-31 15:10:00,71.29,71.32,71.08,71.3,93400.0,45.229,45.248,45.0958,45.2354,93400.0
2008-01-31 15:15:00,71.3,71.33,71.08,71.12,66200.0,45.2354,45.2544,45.0958,45.1212,66200.0
2008-01-31 15:20:00,71.12,71.38,71.12,71.29,105000.0,45.1212,45.2861,45.1212,45.229,105000.0
2008-01-31 15:25:00,71.29,71.38,71.21,71.26,92200.0,45.229,45.2861,45.1783,45.21,92200.0
2008-01-31 15:30:00,71.26,71.45,71.26,71.3,114000.0,45.21,45.3305,45.21,45.2354,114000.0
2008-01-31 15:35:00,71.3,71.49,71.26,71.41,161900.0,45.2354,45.3559,45.21,45.3051,161900.0
2008-01-31 15:40:00,71.41,71.62,71.41,71.44,186200.0,45.3051,45.4384,45.3051,45.3242,186200.0
2008-01-31 15:45:00,71.44,71.64,71.44,71.6,185100.0,45.3242,45.4511,45.3242,45.4257,185100.0
2008-01-31 15:50:00,71.6,71.61,70.91,71.08,295900.0,45.4257,45.432,44.9879,45.0958,295900.0
2008-01-31 15:55:00,71.03,71.34,70.9,70.99,323600.0,45.0641,45.2607,44.9816,45.0387,323600.0
2008-02-01 09:30:00,71.15,71.7,71.06,71.59,187800.0,45.1402,45.4891,45.0831,45.4193,187800.0
2008-02-01 09:35:00,71.59,71.8,71.3,71.49,93100.0,45.4193,45.5526,45.2354,45.3559,93100.0
2008-02-01 09:40:00,71.46,71.58,71.13,71.31,85400.0,45.3369,45.413,45.1275,45.2417,85400.0
2008-02-01 09:45:00,71.29,71.83,71.29,71.79,94300.0,45.229,45.5716,45.229,45.5462,94300.0
2008-02-01 09:50:00,71.79,71.8,71.6,71.63,88600.0,45.5462,45.5526,45.4257,45.4447,88600.0
2008-02-01 09:55:00,71.69,71.77,71.44,71.45,81900.0,45.4828,45.5335,45.3242,45.3305,81900.0
2008-02-01 10:00:00,71.45,71.83,71.44,71.82,161400.0,45.3305,45.5716,45.3242,45.5653,161400.0
2008-02-01 10:05:00,71.83,72.08,71.75,72.02,142300.0,45.5716,45.7302,45.5208,45.6921,142300.0
2008-02-01 10:10:00,72.02,72.17,72.0,72.05,116500.0,45.6921,45.7873,45.6795,45.7112,116500.0
2008-02-01 10:15:00,72.06,72.14,71.77,71.88,176700.0,45.7175,45.7683,45.5335,45.6033,176700.0
2008-02-01 10:20:00,71.88,71.96,71.78,71.79,112100.0,45.6033,45.6541,45.5399,45.5462,112100.0
2008-02-01 10:25:00,71.78,71.78,71.27,71.51,152500.0,45.5399,45.5399,45.2163,45.3686,152500.0
2008-02-01 10:30:00,71.5,71.56,71.19,71.29,221400.0,45.3622,45.4003,45.1656,45.229,221400.0
2008-02-01 10:35:00,71.29,71.3,70.85,71.08,189500.0,45.229,45.2354,44.9499,45.0958,189500.0
2008-02-01 10:40:00,71.1,71.24,70.97,71.11,149300.0,45.1085,45.1973,45.026,45.1148,149300.0
2008-02-01 10:45:00,71.09,71.18,70.97,71.01,169200.0,45.1021,45.1592,45.026,45.0514,169200.0
2008-02-01 10:50:00,71.01,71.3,71.0,71.08,118600.0,45.0514,45.2354,45.045,45.0958,118600.0
2008-02-01 10:55:00,71.07,71.13,70.9,70.95,129000.0,45.0894,45.1275,44.9816,45.0133,129000.0
2008-02-01 11:00:00,70.95,71.0,70.81,70.99,90700.0,45.0133,45.045,44.9245,45.0387,90700.0
2008-02-01 11:05:00,70.99,71.12,70.85,71.0,79500.0,45.0387,45.1212,44.9499,45.045,79500.0
2008-02-01 11:10:00,70.97,71.17,70.93,71.15,47400.0,45.026,45.1529,45.0006,45.1402,47400.0
2008-02-01 11:15:00,71.13,71.18,70.99,71.0,37400.0,45.1275,45.1592,45.0387,45.045,37400.0
2008-02-01 11:20:00,71.0,71.16,70.97,71.13,36700.0,45.045,45.1465,45.026,45.1275,36700.0
2008-02-01 11:25:00,71.15,71.33,71.12,71.2,49900.0,45.1402,45.2544,45.1212,45.1719,49900.0
2008-02-01 11:30:00,71.15,71.19,71.04,71.1,61800.0,45.1402,45.1656,45.0704,45.1085,61800.0
2008-02-01 11:35:00,71.1,71.27,71.09,71.26,67300.0,45.1085,45.2163,45.1021,45.21,67300.0
2008-02-01 11:40:00,71.26,71.26,71.08,71.15,55600.0,45.21,45.21,45.0958,45.1402,55600.0
2008-02-01 11:45:00,71.18,71.25,71.07,71.25,59400.0,45.1592,45.2036,45.0894,45.2036,59400.0
2008-02-01 11:50:00,71.25,71.28,71.09,71.17,47300.0,45.2036,45.2227,45.1021,45.1529,47300.0
2008-02-01 11:55:00,71.17,71.2,71.11,71.18,38200.0,45.1529,45.1719,45.1148,45.1592,38200.0
2008-02-01 12:00:00,71.18,71.21,71.06,71.21,52300.0,45.1592,45.1783,45.0831,45.1783,52300.0
2008-02-01 12:05:00,71.21,71.28,71.12,71.14,41700.0,45.1783,45.2227,45.1212,45.1338,41700.0
2008-02-01 12:10:00,71.15,71.2,71.04,71.1,48100.0,45.1402,45.1719,45.0704,45.1085,48100.0
2008-02-01 12:15:00,71.11,71.27,71.08,71.08,47000.0,45.1148,45.2163,45.0958,45.0958,47000.0
2008-02-01 12:20:00,71.07,71.14,70.99,71.14,49100.0,45.0894,45.1338,45.0387,45.1338,49100.0
2008-02-01 12:25:00,71.12,71.12,71.04,71.11,67100.0,45.1212,45.1212,45.0704,45.1148,67100.0
2008-02-01 12:30:00,71.1,71.12,70.92,70.99,50400.0,45.1085,45.1212,44.9943,45.0387,50400.0
2008-02-01 12:35:00,70.99,71.01,70.79,70.82,60300.0,45.0387,45.0514,44.9118,44.9308,60300.0
2008-02-01 12:40:00,70.85,70.9,70.8,70.84,41300.0,44.9499,44.9816,44.9181,44.9435,41300.0
2008-02-01 12:45:00,70.85,70.94,70.6,70.73,71900.0,44.9499,45.007,44.7912,44.8737,71900.0
2008-02-01 12:50:00,70.7,70.85,70.69,70.8,27600.0,44.8547,44.9499,44.8483,44.9181,27600.0
2008-02-01 12:55:00,70.81,70.94,70.8,70.87,27100.0,44.9245,45.007,44.9181,44.9625,27100.0
2008-02-01 13:00:00,70.86,71.21,70.85,71.17,56600.0,44.9562,45.1783,44.9499,45.1529,56600.0
2008-02-01 13:05:00,71.16,71.35,71.1,71.12,70400.0,45.1465,45.2671,45.1085,45.1212,70400.0
2008-02-01 13:10:00,71.13,71.3,71.12,71.28,47500.0,45.1275,45.2354,45.1212,45.2227,47500.0
2008-02-01 13:15:00,71.27,71.4,71.2,71.22,54800.0,45.2163,45.2988,45.1719,45.1846,54800.0
2008-02-01 13:20:00,71.22,71.35,71.21,71.31,29200.0,45.1846,45.2671,45.1783,45.2417,29200.0
2008-02-01 13:25:00,71.3,71.45,71.25,71.36,38700.0,45.2354,45.3305,45.2036,45.2734,38700.0
2008-02-01 13:30:00,71.34,71.43,71.26,71.3,41400.0,45.2607,45.3178,45.21,45.2354,41400.0
2008-02-01 13:35:00,71.3,71.37,71.19,71.24,33800.0,45.2354,45.2798,45.1656,45.1973,33800.0
2008-02-01 13:40:00,71.24,71.4,71.22,71.32,52700.0,45.1973,45.2988,45.1846,45.248,52700.0
2008-02-01 13:45:00,71.32,71.49,71.32,71.38,45800.0,45.248,45.3559,45.248,45.2861,45800.0
2008-02-01 13:50:00,71.4,71.51,71.33,71.38,39400.0,45.2988,45.3686,45.2544,45.2861,39400.0
2008-02-01 13:55:00,71.37,71.42,71.15,71.18,105700.0,45.2798,45.3115,45.1402,45.1592,105700.0
2008-02-01 14:00:00,71.16,71.27,71.11,71.13,43400.0,45.1465,45.2163,45.1148,45.1275,43400.0
2008-02-01 14:05:00,71.14,71.33,71.14,71.33,23500.0,45.1338,45.2544,45.1338,45.2544,23500.0
2008-02-01 14:10:00,71.33,71.41,71.3,71.32,53600.0,45.2544,45.3051,45.2354,45.248,53600.0
2008-02-01 14:15:00,71.31,71.37,71.24,71.33,24100.0,45.2417,45.2798,45.1973,45.2544,24100.0
2008-02-01 14:20:00,71.35,71.5,71.34,71.47,45200.0,45.2671,45.3622,45.2607,45.3432,45200.0
2008-02-01 14:25:00,71.45,71.48,71.36,71.38,32200.0,45.3305,45.3495,45.2734,45.2861,32200.0
2008-02-01 14:30:00,71.39,71.47,71.32,71.36,54600.0,45.2924,45.3432,45.248,45.2734,54600.0
2008-02-01 14:35:00,71.36,71.43,71.16,71.27,113800.0,45.2734,45.3178,45.1465,45.2163,113800.0
2008-02-01 14:40:00,71.28,71.5,71.25,71.41,63500.0,45.2227,45.3622,45.2036,45.3051,63500.0
2008-02-01 14:45:00,71.41,71.41,71.18,71.29,63200.0,45.3051,45.3051,45.1592,45.229,63200.0
2008-02-01 14:50:00,71.3,71.5,71.3,71.44,31600.0,45.2354,45.3622,45.2354,45.3242,31600.0
2008-02-01 14:55:00,71.45,71.56,71.36,71.56,66300.0,45.3305,45.4003,45.2734,45.4003,66300.0
2008-02-01 15:00:00,71.55,71.63,71.5,71.57,79400.0,45.394,45.4447,45.3622,45.4066,79400.0
2008-02-01 15:05:00,71.58,71.84,71.57,71.69,72400.0,45.413,45.5779,45.4066,45.4828,72400.0
2008-02-01 15:10:00,71.7,71.83,71.68,71.81,84300.0,45.4891,45.5716,45.4764,45.5589,84300.0
2008-02-01 15:15:00,71.8,71.8,71.53,71.71,70500.0,45.5526,45.5526,45.3813,45.4955,70500.0
2008-02-01 15:20:00,71.71,71.71,71.52,71.68,152700.0,45.4955,45.4955,45.3749,45.4764,152700.0
2008-02-01 15:25:00,71.71,71.95,71.58,71.85,124600.0,45.4955,45.6477,45.413,45.5843,124600.0
2008-02-01 15:30:00,71.85,71.91,71.8,71.87,79100.0,45.5843,45.6224,45.5526,45.597,79100.0
2008-02-01 15:35:00,71.85,71.89,71.74,71.79,70400.0,45.5843,45.6097,45.5145,45.5462,70400.0
2008-02-01 15:40:00,71.8,71.99,71.8,71.91,109500.0,45.5526,45.6731,45.5526,45.6224,109500.0
2008-02-01 15:45:00,71.89,71.94,71.71,71.79,151000.0,45.6097,45.6414,45.4955,45.5462,151000.0
2008-02-01 15:50:00,71.8,71.81,71.64,71.75,106600.0,45.5526,45.5589,45.4511,45.5208,106600.0
2008-02-01 15:55:00,71.75,71.75,71.64,71.69,133500.0,45.5208,45.5208,45.4511,45.4828,133500.0
2008-02-04 09:30:00,71.78,71.78,71.36,71.55,79800.0,45.5399,45.5399,45.2734,45.394,79800.0
2008-02-04 09:35:00,71.55,71.77,71.34,71.44,62300.0,45.394,45.5335,45.2607,45.3242,62300.0
2008-02-04 09:40:00,71.42,71.75,71.37,71.7,72900.0,45.3115,45.5208,45.2798,45.4891,72900.0
2008-02-04 09:45:00,71.7,71.74,71.62,71.71,64200.0,45.4891,45.5145,45.4384,45.4955,64200.0
2008-02-04 09:50:00,71.67,71.76,71.5,71.75,82600.0,45.4701,45.5272,45.3622,45.5208,82600.0
2008-02-04 09:55:00,71.75,71.98,71.64,71.78,81400.0,45.5208,45.6668,45.4511,45.5399,81400.0
2008-02-04 10:00:00,71.77,71.79,71.4,71.4,80200.0,45.5335,45.5462,45.2988,45.2988,80200.0
2008-02-04 10:05:00,71.4,71.43,71.09,71.09,60600.0,45.2988,45.3178,45.1021,45.1021,60600.0
2008-02-04 10:10:00,71.09,71.54,71.09,71.33,74100.0,45.1021,45.3876,45.1021,45.2544,74100.0
2008-02-04 10:15:00,71.32,71.47,71.3,71.4,33500.0,45.248,45.3432,45.2354,45.2988,33500.0
2008-02-04 10:20:00,71.4,71.45,71.3,71.42,39700.0,45.2988,45.3305,45.2354,45.3115,39700.0
2008-02-04 10:25:00,71.43,71.45,71.29,71.4,32500.0,45.3178,45.3305,45.229,45.2988,32500.0
2008-02-04 10:30:00,71.39,71.4,71.09,71.13,76200.0,45.2924,45.2988,45.1021,45.1275,76200.0
2008-02-04 10:35:00,71.13,71.19,70.95,70.97,66700.0,45.1275,45.1656,45.0133,45.026,66700.0
2008-02-04 10:40:00,70.99,71.1,70.95,71.07,40100.0,45.0387,45.1085,45.0133,45.0894,40100.0
2008-02-04 10:45:00,71.07,71.1,70.84,70.89,60900.0,45.0894,45.1085,44.9435,44.9752,60900.0
2008-02-04 10:50:00,70.9,71.05,70.8,70.97,65600.0,44.9816,45.0767,44.9181,45.026,65600.0
2008-02-04 10:55:00,70.98,71.05,70.9,70.97,31900.0,45.0323,45.0767,44.9816,45.026,31900.0
2008-02-04 11:00:00,70.98,71.16,70.98,71.12,50400.0,45.0323,45.1465,45.0323,45.1212,50400.0
2008-02-04 11:05:00,71.12,71.2,71.01,71.1,29700.0,45.1212,45.1719,45.0514,45.1085,29700.0
2008-02-04 11:10:00,71.08,71.22,70.95,71.17,44000.0,45.0958,45.1846,45.0133,45.1529,44000.0
2008-02-04 11:15:00,71.15,71.23,71.11,71.13,97100.0,45.1402,45.1909,45.1148,45.1275,97100.0
2008-02-04 11:20:00,71.13,71.18,71.02,71.06,38800.0,45.1275,45.1592,45.0577,45.0831,38800.0
2008-02-04 11:25:00,71.05,71.17,71.01,71.17,24800.0,45.0767,45.1529,45.0514,45.1529,24800.0
2008-02-04 11:30:00,71.17,71.2,71.12,71.18,62300.0,45.1529,45.1719,45.1212,45.1592,62300.0
2008-02-04 11:35:00,71.18,71.19,70.92,70.99,52800.0,45.1592,45.1656,44.9943,45.0387,52800.0
2008-02-04 11:40:00,71.01,71.02,70.85,70.98,51500.0,45.0514,45.0577,44.9499,45.0323,51500.0
2008-02-04 11:45:00,70.99,71.09,70.97,71.05,39300.0,45.0387,45.1021,45.026,45.0767,39300.0
2008-02-04 11:50:00,71.05,71.18,71.04,71.12,33800.0,45.0767,45.1592,45.0704,45.1212,33800.0
2008-02-04 11:55:00,71.14,71.17,70.89,70.97,45700.0,45.1338,45.1529,44.9752,45.026,45700.0
2008-02-04 12:00:00,70.96,71.05,70.93,70.97,21100.0,45.0196,45.0767,45.0006,45.026,21100.0
2008-02-04 12:05:00,70.96,71.05,70.94,71.02,24200.0,45.0196,45.0767,45.007,45.0577,24200.0
2008-02-04 12:10:00,71.01,71.04,70.97,70.99,38900.0,45.0514,45.0704,45.026,45.0387,38900.0
2008-02-04 12:15:00,70.98,71.12,70.98,71.08,23000.0,45.0323,45.1212,45.0323,45.0958,23000.0
2008-02-04 12:20:00,71.07,71.08,70.92,70.96,40000.0,45.0894,45.0958,44.9943,45.0196,40000.0
2008-02-04 12:25:00,70.95,70.98,70.81,70.9,41000.0,45.0133,45.0323,44.9245,44.9816,41000.0
2008-02-04 12:30:00,70.93,71.04,70.91,71.04,23600.0,45.0006,45.0704,44.9879,45.0704,23600.0
2008-02-04 12:35:00,71.02,71.08,71.0,71.03,36600.0,45.0577,45.0958,45.045,45.0641,36600.0
2008-02-04 12:40:00,71.03,71.11,71.0,71.02,34400.0,45.0641,45.1148,45.045,45.0577,34400.0
2008-02-04 12:45:00,71.02,71.05,70.95,70.96,36600.0,45.0577,45.0767,45.0133,45.0196,36600.0
2008-02-04 12:50:00,70.97,71.01,70.8,70.86,70100.0,45.026,45.0514,44.9181,44.9562,70100.0
2008-02-04 12:55:00,70.86,71.02,70.84,70.94,47600.0,44.9562,45.0577,44.9435,45.007,47600.0
2008-02-04 13:00:00,70.93,70.96,70.86,70.87,37800.0,45.0006,45.0196,44.9562,44.9625,37800.0
2008-02-04 13:05:00,70.87,70.89,70.6,70.73,118800.0,44.9625,44.9752,44.7912,44.8737,118800.0
2008-02-04 13:10:00,70.74,70.83,70.7,70.78,46200.0,44.8801,44.9372,44.8547,44.9054,46200.0
2008-02-04 13:15:00,70.78,70.92,70.78,70.9,47700.0,44.9054,44.9943,44.9054,44.9816,47700.0
2008-02-04 13:20:00,70.9,70.9,70.76,70.76,33900.0,44.9816,44.9816,44.8928,44.8928,33900.0
2008-02-04 13:25:00,70.76,70.79,70.65,70.73,35600.0,44.8928,44.9118,44.823,44.8737,35600.0
2008-02-04 13:30:00,70.72,70.86,70.69,70.85,31800.0,44.8674,44.9562,44.8483,44.9499,31800.0
2008-02-04 13:35:00,70.84,71.02,70.83,70.95,40100.0,44.9435,45.0577,44.9372,45.0133,40100.0
2008-02-04 13:40:00,70.93,71.08,70.93,71.08,58300.0,45.0006,45.0958,45.0006,45.0958,58300.0
2008-02-04 13:45:00,71.07,71.13,71.05,71.13,41000.0,45.0894,45.1275,45.0767,45.1275,41000.0
2008-02-04 13:50:00,71.12,71.15,71.08,71.12,40600.0,45.1212,45.1402,45.0958,45.1212,40600.0
2008-02-04 13:55:00,71.12,71.18,71.06,71.16,21500.0,45.1212,45.1592,45.0831,45.1465,21500.0
2008-02-04 14:00:00,71.16,71.2,71.09,71.16,46900.0,45.1465,45.1719,45.1021,45.1465,46900.0
2008-02-04 14:05:00,71.17,71.19,71.1,71.1,48600.0,45.1529,45.1656,45.1085,45.1085,48600.0
2008-02-04 14:10:00,71.11,71.15,71.07,71.11,50800.0,45.1148,45.1402,45.0894,45.1148,50800.0
2008-02-04 14:15:00,71.1,71.2,71.1,71.12,58500.0,45.1085,45.1719,45.1085,45.1212,58500.0
2008-02-04 14:20:00,71.12,71.28,71.11,71.25,37900.0,45.1212,45.2227,45.1148,45.2036,37900.0
2008-02-04 14:25:00,71.26,71.27,71.15,71.15,46000.0,45.21,45.2163,45.1402,45.1402,46000.0
2008-02-04 14:30:00,71.15,71.15,70.95,70.97,59000.0,45.1402,45.1402,45.0133,45.026,59000.0
2008-02-04 14:35:00,70.96,70.96,70.83,70.85,72900.0,45.0196,45.0196,44.9372,44.9499,72900.0
2008-02-04 14:40:00,70.85,71.0,70.79,70.99,26300.0,44.9499,45.045,44.9118,45.0387,26300.0
2008-02-04 14:45:00,70.98,71.02,70.9,70.96,33100.0,45.0323,45.0577,44.9816,45.0196,33100.0
2008-02-04 14:50:00,70.96,70.97,70.85,70.86,30700.0,45.0196,45.026,44.9499,44.9562,30700.0
2008-02-04 14:55:00,70.86,71.04,70.81,70.98,67200.0,44.9562,45.0704,44.9245,45.0323,67200.0
2008-02-04 15:00:00,70.97,71.05,70.9,71.03,65200.0,45.026,45.0767,44.9816,45.0641,65200.0
2008-02-04 15:05:00,71.04,71.05,70.9,71.03,57800.0,45.0704,45.0767,44.9816,45.0641,57800.0
2008-02-04 15:10:00,71.03,71.11,70.96,71.06,52400.0,45.0641,45.1148,45.0196,45.0831,52400.0
2008-02-04 15:15:00,71.05,71.19,71.01,71.12,76800.0,45.0767,45.1656,45.0514,45.1212,76800.0
2008-02-04 15:20:00,71.13,71.23,71.05,71.2,86300.0,45.1275,45.1909,45.0767,45.1719,86300.0
2008-02-04 15:25:00,71.19,71.26,71.1,71.21,47900.0,45.1656,45.21,45.1085,45.1783,47900.0
2008-02-04 15:30:00,71.21,71.22,71.1,71.12,79500.0,45.1783,45.1846,45.1085,45.1212,79500.0
2008-02-04 15:35:00,71.11,71.17,71.02,71.08,69400.0,45.1148,45.1529,45.0577,45.0958,69400.0
2008-02-04 15:40:00,71.09,71.21,70.98,70.99,161400.0,45.1021,45.1783,45.0323,45.0387,161400.0
2008-02-04 15:45:00,71.0,71.09,70.98,71.05,121400.0,45.045,45.1021,45.0323,45.0767,121400.0
2008-02-04 15:50:00,71.06,71.09,70.97,70.97,99700.0,45.0831,45.1021,45.026,45.026,99700.0
2008-02-04 15:55:00,70.96,70.99,70.8,70.93,204000.0,45.0196,45.0387,44.9181,45.0006,204000.0
2008-02-05 09:30:00,69.84,70.1,69.41,69.61,280900.0,44.3091,44.474,44.0363,44.1632,280900.0
2008-02-05 09:35:00,69.61,69.65,69.06,69.21,208100.0,44.1632,44.1885,43.8142,43.9094,208100.0
2008-02-05 09:40:00,69.21,69.53,69.13,69.4,200500.0,43.9094,44.1124,43.8586,44.0299,200500.0
2008-02-05 09:45:00,69.41,69.48,69.09,69.1,228000.0,44.0363,44.0807,43.8332,43.8396,228000.0
2008-02-05 09:50:00,69.13,69.33,69.1,69.21,201800.0,43.8586,43.9855,43.8396,43.9094,201800.0
2008-02-05 09:55:00,69.24,69.25,69.1,69.18,222400.0,43.9284,43.9348,43.8396,43.8903,222400.0
2008-02-05 10:00:00,69.18,69.4,69.16,69.3,165400.0,43.8903,44.0299,43.8777,43.9665,165400.0
2008-02-05 10:05:00,69.31,69.43,69.26,69.32,186600.0,43.9728,44.049,43.9411,43.9792,186600.0
2008-02-05 10:10:00,69.33,69.39,69.26,69.29,118400.0,43.9855,44.0236,43.9411,43.9601,118400.0
2008-02-05 10:15:00,69.3,69.53,69.27,69.42,160400.0,43.9665,44.1124,43.9474,44.0426,160400.0
2008-02-05 10:20:00,69.42,69.5,69.3,69.39,240100.0,44.0426,44.0934,43.9665,44.0236,240100.0
2008-02-05 10:25:00,69.39,69.61,69.35,69.58,88600.0,44.0236,44.1632,43.9982,44.1441,88600.0
2008-02-05 10:30:00,69.61,69.71,69.27,69.29,146600.0,44.1632,44.2266,43.9474,43.9601,146600.0
2008-02-05 10:35:00,69.27,69.55,69.26,69.54,74900.0,43.9474,44.1251,43.9411,44.1187,74900.0
2008-02-05 10:40:00,69.54,69.56,69.3,69.35,77400.0,44.1187,44.1314,43.9665,43.9982,77400.0
2008-02-05 10:45:00,69.36,69.46,69.3,69.31,59900.0,44.0045,44.068,43.9665,43.9728,59900.0
2008-02-05 10:50:00,69.3,69.37,69.12,69.13,134700.0,43.9665,44.0109,43.8523,43.8586,134700.0
2008-02-05 10:55:00,69.12,69.2,69.05,69.16,189700.0,43.8523,43.903,43.8079,43.8777,189700.0
2008-02-05 11:00:00,69.16,69.18,69.04,69.13,163200.0,43.8777,43.8903,43.8015,43.8586,163200.0
2008-02-05 11:05:00,69.13,69.13,68.77,68.85,150900.0,43.8586,43.8586,43.6302,43.681,150900.0
2008-02-05 11:10:00,68.86,68.98,68.86,68.94,78400.0,43.6873,43.7635,43.6873,43.7381,78400.0
2008-02-05 11:15:00,68.94,69.01,68.86,68.96,42600.0,43.7381,43.7825,43.6873,43.7508,42600.0
2008-02-05 11:20:00,68.94,69.24,68.92,69.23,69600.0,43.7381,43.9284,43.7254,43.9221,69600.0
2008-02-05 11:25:00,69.22,69.27,69.21,69.23,72900.0,43.9157,43.9474,43.9094,43.9221,72900.0
2008-02-05 11:30:00,69.22,69.25,69.13,69.18,103200.0,43.9157,43.9348,43.8586,43.8903,103200.0
2008-02-05 11:35:00,69.2,69.24,68.93,68.95,94000.0,43.903,43.9284,43.7317,43.7444,94000.0
2008-02-05 11:40:00,68.97,68.98,68.84,68.93,55600.0,43.7571,43.7635,43.6746,43.7317,55600.0
2008-02-05 11:45:00,68.93,69.2,68.93,69.15,52600.0,43.7317,43.903,43.7317,43.8713,52600.0
2008-02-05 11:50:00,69.14,69.19,68.94,68.99,65800.0,43.865,43.8967,43.7381,43.7698,65800.0
2008-02-05 11:55:00,68.98,69.03,68.94,68.97,73700.0,43.7635,43.7952,43.7381,43.7571,73700.0
2008-02-05 12:00:00,68.99,69.01,68.85,68.88,41100.0,43.7698,43.7825,43.681,43.7,41100.0
2008-02-05 12:05:00,68.85,68.93,68.81,68.86,76600.0,43.681,43.7317,43.6556,43.6873,76600.0
2008-02-05 12:10:00,68.87,68.95,68.77,68.79,209500.0,43.6937,43.7444,43.6302,43.6429,209500.0
2008-02-05 12:15:00,68.79,68.79,68.62,68.69,89400.0,43.6429,43.6429,43.5351,43.5795,89400.0
2008-02-05 12:20:00,68.68,68.7,68.61,68.64,55700.0,43.5731,43.5858,43.5287,43.5477,55700.0
2008-02-05 12:25:00,68.64,68.72,68.63,68.65,76600.0,43.5477,43.5985,43.5414,43.5541,76600.0
2008-02-05 12:30:00,68.65,68.66,68.6,68.63,70300.0,43.5541,43.5604,43.5224,43.5414,70300.0
2008-02-05 12:35:00,68.63,68.64,68.47,68.5,251100.0,43.5414,43.5477,43.4399,43.4589,251100.0
2008-02-05 12:40:00,68.5,68.61,68.46,68.56,88700.0,43.4589,43.5287,43.4335,43.497,88700.0
2008-02-05 12:45:00,68.56,68.6,68.48,68.48,76700.0,43.497,43.5224,43.4462,43.4462,76700.0
2008-02-05 12:50:00,68.48,68.52,68.42,68.48,39500.0,43.4462,43.4716,43.4082,43.4462,39500.0
2008-02-05 12:55:00,68.48,68.54,68.44,68.44,35300.0,43.4462,43.4843,43.4209,43.4209,35300.0
2008-02-05 13:00:00,68.44,68.58,68.43,68.5,91500.0,43.4209,43.5097,43.4145,43.4589,91500.0
2008-02-05 13:05:00,68.5,68.58,68.5,68.51,117300.0,43.4589,43.5097,43.4589,43.4653,117300.0
2008-02-05 13:10:00,68.5,68.51,68.31,68.33,198200.0,43.4589,43.4653,43.3384,43.3511,198200.0
2008-02-05 13:15:00,68.34,68.35,68.25,68.3,265000.0,43.3574,43.3638,43.3003,43.332,265000.0
2008-02-05 13:20:00,68.29,68.35,68.25,68.29,78600.0,43.3257,43.3638,43.3003,43.3257,78600.0
2008-02-05 13:25:00,68.29,68.33,68.22,68.23,64700.0,43.3257,43.3511,43.2813,43.2876,64700.0
2008-02-05 13:30:00,68.24,68.27,68.17,68.22,105500.0,43.294,43.313,43.2496,43.2813,105500.0
2008-02-05 13:35:00,68.22,68.28,68.18,68.26,113900.0,43.2813,43.3194,43.2559,43.3067,113900.0
2008-02-05 13:40:00,68.26,68.29,68.19,68.2,64000.0,43.3067,43.3257,43.2623,43.2686,64000.0
2008-02-05 13:45:00,68.2,68.29,68.17,68.22,79100.0,43.2686,43.3257,43.2496,43.2813,79100.0
2008-02-05 13:50:00,68.2,68.22,68.05,68.18,180300.0,43.2686,43.2813,43.1734,43.2559,180300.0
2008-02-05 13:55:00,68.2,68.2,68.05,68.12,59800.0,43.2686,43.2686,43.1734,43.2178,59800.0
2008-02-05 14:00:00,68.12,68.15,68.01,68.06,84000.0,43.2178,43.2369,43.1481,43.1798,84000.0
2008-02-05 14:05:00,68.06,68.26,68.02,68.23,90100.0,43.1798,43.3067,43.1544,43.2876,90100.0
2008-02-05 14:10:00,68.22,68.29,68.13,68.15,53100.0,43.2813,43.3257,43.2242,43.2369,53100.0
2008-02-05 14:15:00,68.14,68.29,68.05,68.29,74300.0,43.2305,43.3257,43.1734,43.3257,74300.0
2008-02-05 14:20:00,68.28,68.38,68.21,68.33,78000.0,43.3194,43.3828,43.2749,43.3511,78000.0
2008-02-05 14:25:00,68.32,68.45,68.32,68.4,69300.0,43.3447,43.4272,43.3447,43.3955,69300.0
2008-02-05 14:30:00,68.38,68.44,68.29,68.35,78400.0,43.3828,43.4209,43.3257,43.3638,78400.0
2008-02-05 14:35:00,68.34,68.55,68.33,68.51,127100.0,43.3574,43.4906,43.3511,43.4653,127100.0
2008-02-05 14:40:00,68.53,68.57,68.29,68.32,76700.0,43.478,43.5033,43.3257,43.3447,76700.0
2008-02-05 14:45:00,68.32,68.32,68.17,68.18,100900.0,43.3447,43.3447,43.2496,43.2559,100900.0
2008-02-05 14:50:00,68.2,68.21,68.1,68.19,109300.0,43.2686,43.2749,43.2052,43.2623,109300.0
2008-02-05 14:55:00,68.2,68.21,68.03,68.05,112800.0,43.2686,43.2749,43.1607,43.1734,112800.0
2008-02-05 15:00:00,68.04,68.06,68.0,68.02,239100.0,43.1671,43.1798,43.1417,43.1544,239100.0
2008-02-05 15:05:00,68.02,68.04,67.9,67.92,248600.0,43.1544,43.1671,43.0783,43.091,248600.0
2008-02-05 15:10:00,67.92,67.97,67.9,67.95,183500.0,43.091,43.1227,43.0783,43.11,183500.0
2008-02-05 15:15:00,67.95,68.02,67.9,67.95,176200.0,43.11,43.1544,43.0783,43.11,176200.0
2008-02-05 15:20:00,67.96,68.01,67.9,67.91,168000.0,43.1163,43.1481,43.0783,43.0846,168000.0
2008-02-05 15:25:00,67.91,67.94,67.76,67.82,338500.0,43.0846,43.1036,42.9894,43.0275,338500.0
2008-02-05 15:30:00,67.82,67.96,67.8,67.89,222400.0,43.0275,43.1163,43.0148,43.0719,222400.0
2008-02-05 15:35:00,67.9,68.06,67.81,67.84,200300.0,43.0783,43.1798,43.0212,43.0402,200300.0
2008-02-05 15:40:00,67.83,67.95,67.68,67.77,384200.0,43.0339,43.11,42.9387,42.9958,384200.0
2008-02-05 15:45:00,67.78,67.86,67.59,67.65,275300.0,43.0021,43.0529,42.8816,42.9197,275300.0
2008-02-05 15:50:00,67.65,67.77,67.59,67.65,230200.0,42.9197,42.9958,42.8816,42.9197,230200.0
2008-02-05 15:55:00,67.65,67.75,67.56,67.56,497000.0,42.9197,42.9831,42.8626,42.8626,497000.0
2008-02-06 09:30:00,68.12,68.12,67.75,67.76,128600.0,43.2178,43.2178,42.9831,42.9894,128600.0
2008-02-06 09:35:00,67.78,68.04,67.6,68.04,170100.0,43.0021,43.1671,42.8879,43.1671,170100.0
2008-02-06 09:40:00,68.04,68.1,67.66,67.66,171300.0,43.1671,43.2052,42.926,42.926,171300.0
2008-02-06 09:45:00,67.65,67.7,67.57,67.68,187800.0,42.9197,42.9514,42.8689,42.9387,187800.0
2008-02-06 09:50:00,67.68,67.69,67.65,67.68,118700.0,42.9387,42.945,42.9197,42.9387,118700.0
2008-02-06 09:55:00,67.66,67.81,67.55,67.81,218400.0,42.926,43.0212,42.8562,43.0212,218400.0
2008-02-06 10:00:00,67.81,68.45,67.81,68.35,180200.0,43.0212,43.4272,43.0212,43.3638,180200.0
2008-02-06 10:05:00,68.36,68.42,68.11,68.42,104100.0,43.3701,43.4082,43.2115,43.4082,104100.0
2008-02-06 10:10:00,68.44,68.58,68.29,68.45,80500.0,43.4209,43.5097,43.3257,43.4272,80500.0
2008-02-06 10:15:00,68.45,68.63,68.44,68.57,82300.0,43.4272,43.5414,43.4209,43.5033,82300.0
2008-02-06 10:20:00,68.57,68.62,68.4,68.5,62400.0,43.5033,43.5351,43.3955,43.4589,62400.0
2008-02-06 10:25:00,68.51,68.57,68.34,68.44,68800.0,43.4653,43.5033,43.3574,43.4209,68800.0
2008-02-06 10:30:00,68.44,68.63,68.24,68.32,126800.0,43.4209,43.5414,43.294,43.3447,126800.0
2008-02-06 10:35:00,68.32,68.52,68.1,68.45,150100.0,43.3447,43.4716,43.2052,43.4272,150100.0
2008-02-06 10:40:00,68.44,68.66,68.35,68.57,123400.0,43.4209,43.5604,43.3638,43.5033,123400.0
2008-02-06 10:45:00,68.58,68.78,68.47,68.69,119800.0,43.5097,43.6366,43.4399,43.5795,119800.0
2008-02-06 10:50:00,68.72,68.75,68.63,68.65,77200.0,43.5985,43.6175,43.5414,43.5541,77200.0
2008-02-06 10:55:00,68.62,68.73,68.41,68.5,88100.0,43.5351,43.6048,43.4018,43.4589,88100.0
2008-02-06 11:00:00,68.5,68.57,68.44,68.57,88100.0,43.4589,43.5033,43.4209,43.5033,88100.0
2008-02-06 11:05:00,68.56,68.78,68.56,68.68,90200.0,43.497,43.6366,43.497,43.5731,90200.0
2008-02-06 11:10:00,68.68,68.69,68.52,68.69,67200.0,43.5731,43.5795,43.4716,43.5795,67200.0
2008-02-06 11:15:00,68.69,68.9,68.68,68.86,64300.0,43.5795,43.7127,43.5731,43.6873,64300.0
2008-02-06 11:20:00,68.86,69.02,68.86,69.0,100100.0,43.6873,43.7888,43.6873,43.7761,100100.0
2008-02-06 11:25:00,69.0,69.05,68.94,68.98,81500.0,43.7761,43.8079,43.7381,43.7635,81500.0
2008-02-06 11:30:00,68.99,69.03,68.96,69.0,65900.0,43.7698,43.7952,43.7508,43.7761,65900.0
2008-02-06 11:35:00,69.0,69.0,68.75,68.77,73000.0,43.7761,43.7761,43.6175,43.6302,73000.0
2008-02-06 11:40:00,68.75,68.85,68.72,68.78,43700.0,43.6175,43.681,43.5985,43.6366,43700.0
2008-02-06 11:45:00,68.78,68.89,68.76,68.83,37600.0,43.6366,43.7064,43.6239,43.6683,37600.0
2008-02-06 11:50:00,68.83,68.87,68.78,68.85,36400.0,43.6683,43.6937,43.6366,43.681,36400.0
2008-02-06 11:55:00,68.86,69.0,68.84,68.99,39400.0,43.6873,43.7761,43.6746,43.7698,39400.0
2008-02-06 12:00:00,68.99,69.01,68.93,68.95,41500.0,43.7698,43.7825,43.7317,43.7444,41500.0
2008-02-06 12:05:00,68.96,69.0,68.73,68.74,51200.0,43.7508,43.7761,43.6048,43.6112,51200.0
2008-02-06 12:10:00,68.74,68.74,68.57,68.66,49000.0,43.6112,43.6112,43.5033,43.5604,49000.0
2008-02-06 12:15:00,68.66,68.7,68.64,68.68,39300.0,43.5604,43.5858,43.5477,43.5731,39300.0
2008-02-06 12:20:00,68.67,68.89,68.65,68.89,29000.0,43.5668,43.7064,43.5541,43.7064,29000.0
2008-02-06 12:25:00,68.88,68.89,68.74,68.77,40000.0,43.7,43.7064,43.6112,43.6302,40000.0
2008-02-06 12:30:00,68.77,68.89,68.77,68.86,34500.0,43.6302,43.7064,43.6302,43.6873,34500.0
2008-02-06 12:35:00,68.84,68.89,68.78,68.87,21600.0,43.6746,43.7064,43.6366,43.6937,21600.0
2008-02-06 12:40:00,68.88,68.89,68.79,68.8,24200.0,43.7,43.7064,43.6429,43.6493,24200.0
2008-02-06 12:45:00,68.8,68.82,68.67,68.68,32300.0,43.6493,43.6619,43.5668,43.5731,32300.0
2008-02-06 12:50:00,68.68,68.72,68.63,68.7,39700.0,43.5731,43.5985,43.5414,43.5858,39700.0
2008-02-06 12:55:00,68.7,68.84,68.66,68.84,47600.0,43.5858,43.6746,43.5604,43.6746,47600.0
2008-02-06 13:00:00,68.86,68.96,68.71,68.82,61400.0,43.6873,43.7508,43.5922,43.6619,61400.0
2008-02-06 13:05:00,68.83,68.86,68.72,68.72,32600.0,43.6683,43.6873,43.5985,43.5985,32600.0
2008-02-06 13:10:00,68.72,68.75,68.61,68.64,38900.0,43.5985,43.6175,43.5287,43.5477,38900.0
2008-02-06 13:15:00,68.63,68.88,68.63,68.8,34100.0,43.5414,43.7,43.5414,43.6493,34100.0
2008-02-06 13:20:00,68.82,68.96,68.81,68.93,36500.0,43.6619,43.7508,43.6556,43.7317,36500.0
2008-02-06 13:25:00,68.92,68.93,68.83,68.86,31700.0,43.7254,43.7317,43.6683,43.6873,31700.0
2008-02-06 13:30:00,68.87,68.9,68.83,68.87,35200.0,43.6937,43.7127,43.6683,43.6937,35200.0
2008-02-06 13:35:00,68.87,68.87,68.67,68.68,40900.0,43.6937,43.6937,43.5668,43.5731,40900.0
2008-02-06 13:40:00,68.68,68.82,68.66,68.8,43200.0,43.5731,43.6619,43.5604,43.6493,43200.0
2008-02-06 13:45:00,68.79,68.82,68.73,68.8,30000.0,43.6429,43.6619,43.6048,43.6493,30000.0
2008-02-06 13:50:00,68.8,68.88,68.68,68.7,54500.0,43.6493,43.7,43.5731,43.5858,54500.0
2008-02-06 13:55:00,68.69,68.69,68.42,68.47,75800.0,43.5795,43.5795,43.4082,43.4399,75800.0
2008-02-06 14:00:00,68.48,68.67,68.48,68.58,63100.0,43.4462,43.5668,43.4462,43.5097,63100.0
2008-02-06 14:05:00,68.59,68.6,68.48,68.49,59700.0,43.516,43.5224,43.4462,43.4526,59700.0
2008-02-06 14:10:00,68.5,68.52,68.36,68.36,128100.0,43.4589,43.4716,43.3701,43.3701,128100.0
2008-02-06 14:15:00,68.37,68.44,68.21,68.28,147900.0,43.3765,43.4209,43.2749,43.3194,147900.0
2008-02-06 14:20:00,68.25,68.29,68.16,68.25,140100.0,43.3003,43.3257,43.2432,43.3003,140100.0
2008-02-06 14:25:00,68.24,68.32,68.18,68.28,71500.0,43.294,43.3447,43.2559,43.3194,71500.0
2008-02-06 14:30:00,68.29,68.31,68.12,68.14,101200.0,43.3257,43.3384,43.2178,43.2305,101200.0
2008-02-06 14:35:00,68.13,68.32,68.1,68.31,80700.0,43.2242,43.3447,43.2052,43.3384,80700.0
2008-02-06 14:40:00,68.3,68.4,68.25,68.31,59600.0,43.332,43.3955,43.3003,43.3384,59600.0
2008-02-06 14:45:00,68.33,68.51,68.32,68.47,65400.0,43.3511,43.4653,43.3447,43.4399,65400.0
2008-02-06 14:50:00,68.47,68.48,68.35,68.46,51300.0,43.4399,43.4462,43.3638,43.4335,51300.0
2008-02-06 14:55:00,68.46,68.64,68.46,68.54,59700.0,43.4335,43.5477,43.4335,43.4843,59700.0
2008-02-06 15:00:00,68.53,68.71,68.53,68.58,87200.0,43.478,43.5922,43.478,43.5097,87200.0
2008-02-06 15:05:00,68.6,68.73,68.58,68.65,75400.0,43.5224,43.6048,43.5097,43.5541,75400.0
2008-02-06 15:10:00,68.66,68.69,68.51,68.52,71500.0,43.5604,43.5795,43.4653,43.4716,71500.0
2008-02-06 15:15:00,68.5,68.51,68.26,68.49,86100.0,43.4589,43.4653,43.3067,43.4526,86100.0
2008-02-06 15:20:00,68.49,68.5,68.29,68.44,94200.0,43.4526,43.4589,43.3257,43.4209,94200.0
2008-02-06 15:25:00,68.44,68.61,68.4,68.57,108100.0,43.4209,43.5287,43.3955,43.5033,108100.0
2008-02-06 15:30:00,68.57,68.61,68.38,68.44,208700.0,43.5033,43.5287,43.3828,43.4209,208700.0
2008-02-06 15:35:00,68.45,68.64,68.39,68.53,189900.0,43.4272,43.5477,43.3891,43.478,189900.0
2008-02-06 15:40:00,68.52,68.59,68.29,68.3,152400.0,43.4716,43.516,43.3257,43.332,152400.0
2008-02-06 15:45:00,68.31,68.35,68.19,68.2,261200.0,43.3384,43.3638,43.2623,43.2686,261200.0
2008-02-06 15:50:00,68.2,68.24,67.98,68.12,250200.0,43.2686,43.294,43.129,43.2178,250200.0
2008-02-06 15:55:00,68.13,68.2,67.86,68.0,305800.0,43.2242,43.2686,43.0529,43.1417,305800.0
2008-02-07 09:30:00,67.55,67.9,67.5,67.68,164300.0,42.8562,43.0783,42.8245,42.9387,164300.0
2008-02-07 09:35:00,67.68,68.13,67.58,67.97,78300.0,42.9387,43.2242,42.8752,43.1227,78300.0
2008-02-07 09:40:00,67.98,68.43,67.86,68.36,113400.0,43.129,43.4145,43.0529,43.3701,113400.0
2008-02-07 09:45:00,68.36,68.36,67.72,67.73,131700.0,43.3701,43.3701,42.9641,42.9704,131700.0
2008-02-07 09:50:00,67.72,67.75,67.32,67.51,127700.0,42.9641,42.9831,42.7103,42.8308,127700.0
2008-02-07 09:55:00,67.5,67.9,67.42,67.61,193600.0,42.8245,43.0783,42.7737,42.8943,193600.0
2008-02-07 10:00:00,67.63,68.2,67.6,68.2,235200.0,42.907,43.2686,42.8879,43.2686,235200.0
2008-02-07 10:05:00,68.21,68.56,68.2,68.43,145900.0,43.2749,43.497,43.2686,43.4145,145900.0
2008-02-07 10:10:00,68.42,68.46,68.12,68.35,111500.0,43.4082,43.4335,43.2178,43.3638,111500.0
2008-02-07 10:15:00,68.32,68.5,68.23,68.49,105900.0,43.3447,43.4589,43.2876,43.4526,105900.0
2008-02-07 10:20:00,68.49,68.63,68.14,68.14,162200.0,43.4526,43.5414,43.2305,43.2305,162200.0
2008-02-07 10:25:00,68.14,68.21,67.78,67.87,163100.0,43.2305,43.2749,43.0021,43.0592,163100.0
2008-02-07 10:30:00,67.85,67.92,67.7,67.84,91000.0,43.0465,43.091,42.9514,43.0402,91000.0
2008-02-07 10:35:00,67.85,67.88,67.55,67.61,83900.0,43.0465,43.0656,42.8562,42.8943,83900.0
2008-02-07 10:40:00,67.62,67.66,67.43,67.62,87400.0,42.9006,42.926,42.7801,42.9006,87400.0
2008-02-07 10:45:00,67.6,67.7,67.49,67.69,49700.0,42.8879,42.9514,42.8181,42.945,49700.0
2008-02-07 10:50:00,67.71,68.02,67.69,68.02,89300.0,42.9577,43.1544,42.945,43.1544,89300.0
2008-02-07 10:55:00,68.02,68.07,67.85,67.88,62200.0,43.1544,43.1861,43.0465,43.0656,62200.0
2008-02-07 11:00:00,67.88,67.97,67.85,67.91,58400.0,43.0656,43.1227,43.0465,43.0846,58400.0
2008-02-07 11:05:00,67.92,67.94,67.85,67.86,55000.0,43.091,43.1036,43.0465,43.0529,55000.0
2008-02-07 11:10:00,67.85,68.0,67.81,68.0,87900.0,43.0465,43.1417,43.0212,43.1417,87900.0
2008-02-07 11:15:00,67.99,67.99,67.83,67.83,32400.0,43.1354,43.1354,43.0339,43.0339,32400.0
2008-02-07 11:20:00,67.85,68.05,67.81,67.98,77300.0,43.0465,43.1734,43.0212,43.129,77300.0
2008-02-07 11:25:00,67.98,68.08,67.91,68.06,64400.0,43.129,43.1925,43.0846,43.1798,64400.0
2008-02-07 11:30:00,68.07,68.19,68.06,68.1,76000.0,43.1861,43.2623,43.1798,43.2052,76000.0
2008-02-07 11:35:00,68.1,68.1,67.77,67.83,38900.0,43.2052,43.2052,42.9958,43.0339,38900.0
2008-02-07 11:40:00,67.84,68.08,67.8,67.98,66800.0,43.0402,43.1925,43.0148,43.129,66800.0
2008-02-07 11:45:00,68.0,68.15,67.94,68.08,41900.0,43.1417,43.2369,43.1036,43.1925,41900.0
2008-02-07 11:50:00,68.05,68.07,67.93,67.99,70400.0,43.1734,43.1861,43.0973,43.1354,70400.0
2008-02-07 11:55:00,67.99,68.2,67.99,68.2,55600.0,43.1354,43.2686,43.1354,43.2686,55600.0
2008-02-07 12:00:00,68.21,68.35,68.2,68.28,144200.0,43.2749,43.3638,43.2686,43.3194,144200.0
2008-02-07 12:05:00,68.27,68.27,68.18,68.21,33200.0,43.313,43.313,43.2559,43.2749,33200.0
2008-02-07 12:10:00,68.21,68.32,68.18,68.28,28800.0,43.2749,43.3447,43.2559,43.3194,28800.0
2008-02-07 12:15:00,68.3,68.32,68.25,68.27,40200.0,43.332,43.3447,43.3003,43.313,40200.0
2008-02-07 12:20:00,68.28,68.32,68.17,68.22,28500.0,43.3194,43.3447,43.2496,43.2813,28500.0
2008-02-07 12:25:00,68.21,68.33,68.21,68.27,39000.0,43.2749,43.3511,43.2749,43.313,39000.0
2008-02-07 12:30:00,68.31,68.44,68.28,68.43,39600.0,43.3384,43.4209,43.3194,43.4145,39600.0
2008-02-07 12:35:00,68.44,68.47,68.34,68.38,55500.0,43.4209,43.4399,43.3574,43.3828,55500.0
2008-02-07 12:40:00,68.4,68.41,68.3,68.36,45100.0,43.3955,43.4018,43.332,43.3701,45100.0
2008-02-07 12:45:00,68.38,68.47,68.3,68.33,57200.0,43.3828,43.4399,43.332,43.3511,57200.0
2008-02-07 12:50:00,68.31,68.36,68.23,68.34,47900.0,43.3384,43.3701,43.2876,43.3574,47900.0
2008-02-07 12:55:00,68.34,68.37,68.27,68.34,49100.0,43.3574,43.3765,43.313,43.3574,49100.0
2008-02-07 13:00:00,68.35,68.39,68.23,68.27,63500.0,43.3638,43.3891,43.2876,43.313,63500.0
2008-02-07 13:05:00,68.26,68.26,68.09,68.21,51100.0,43.3067,43.3067,43.1988,43.2749,51100.0
2008-02-07 13:10:00,68.22,68.28,68.14,68.23,26800.0,43.2813,43.3194,43.2305,43.2876,26800.0
2008-02-07 13:15:00,68.21,68.23,68.12,68.16,23300.0,43.2749,43.2876,43.2178,43.2432,23300.0
2008-02-07 13:20:00,68.15,68.19,68.11,68.12,29200.0,43.2369,43.2623,43.2115,43.2178,29200.0
2008-02-07 13:25:00,68.11,68.31,68.11,68.18,76000.0,43.2115,43.3384,43.2115,43.2559,76000.0
2008-02-07 13:30:00,68.2,68.32,68.13,68.26,50900.0,43.2686,43.3447,43.2242,43.3067,50900.0
2008-02-07 13:35:00,68.25,68.31,68.19,68.22,33400.0,43.3003,43.3384,43.2623,43.2813,33400.0
2008-02-07 13:40:00,68.25,68.4,68.22,68.35,64100.0,43.3003,43.3955,43.2813,43.3638,64100.0
2008-02-07 13:45:00,68.35,68.43,68.33,68.42,62900.0,43.3638,43.4145,43.3511,43.4082,62900.0
2008-02-07 13:50:00,68.42,68.5,68.36,68.49,68200.0,43.4082,43.4589,43.3701,43.4526,68200.0
2008-02-07 13:55:00,68.5,68.81,68.47,68.67,116900.0,43.4589,43.6556,43.4399,43.5668,116900.0
2008-02-07 14:00:00,68.66,68.9,68.64,68.77,48700.0,43.5604,43.7127,43.5477,43.6302,48700.0
2008-02-07 14:05:00,68.77,68.9,68.76,68.81,69500.0,43.6302,43.7127,43.6239,43.6556,69500.0
2008-02-07 14:10:00,68.82,68.84,68.63,68.67,43400.0,43.6619,43.6746,43.5414,43.5668,43400.0
2008-02-07 14:15:00,68.67,68.7,68.45,68.45,63300.0,43.5668,43.5858,43.4272,43.4272,63300.0
2008-02-07 14:20:00,68.45,68.58,68.28,68.51,43100.0,43.4272,43.5097,43.3194,43.4653,43100.0
2008-02-07 14:25:00,68.53,68.64,68.41,68.41,48100.0,43.478,43.5477,43.4018,43.4018,48100.0
2008-02-07 14:30:00,68.44,68.44,68.17,68.21,53200.0,43.4209,43.4209,43.2496,43.2749,53200.0
2008-02-07 14:35:00,68.24,68.36,68.08,68.15,73100.0,43.294,43.3701,43.1925,43.2369,73100.0
2008-02-07 14:40:00,68.2,68.23,68.03,68.11,61900.0,43.2686,43.2876,43.1607,43.2115,61900.0
2008-02-07 14:45:00,68.09,68.26,68.0,68.23,104200.0,43.1988,43.3067,43.1417,43.2876,104200.0
2008-02-07 14:50:00,68.23,68.25,68.1,68.17,73800.0,43.2876,43.3003,43.2052,43.2496,73800.0
2008-02-07 14:55:00,68.16,68.39,68.11,68.11,56000.0,43.2432,43.3891,43.2115,43.2115,56000.0
2008-02-07 15:00:00,68.09,68.09,67.8,67.86,102200.0,43.1988,43.1988,43.0148,43.0529,102200.0
2008-02-07 15:05:00,67.86,67.88,67.52,67.57,153900.0,43.0529,43.0656,42.8372,42.8689,153900.0
2008-02-07 15:10:00,67.55,67.94,67.52,67.82,112500.0,42.8562,43.1036,42.8372,43.0275,112500.0
2008-02-07 15:15:00,67.84,68.05,67.83,67.94,92500.0,43.0402,43.1734,43.0339,43.1036,92500.0
2008-02-07 15:20:00,67.96,68.1,67.88,68.0,81400.0,43.1163,43.2052,43.0656,43.1417,81400.0
2008-02-07 15:25:00,67.98,68.3,67.93,68.11,110000.0,43.129,43.332,43.0973,43.2115,110000.0
2008-02-07 15:30:00,68.12,68.39,68.12,68.3,90900.0,43.2178,43.3891,43.2178,43.332,90900.0
2008-02-07 15:35:00,68.31,68.31,68.1,68.11,89500.0,43.3384,43.3384,43.2052,43.2115,89500.0
2008-02-07 15:40:00,68.11,68.31,68.1,68.1,143600.0,43.2115,43.3384,43.2052,43.2052,143600.0
2008-02-07 15:45:00,68.1,68.27,68.08,68.23,156500.0,43.2052,43.313,43.1925,43.2876,156500.0
2008-02-07 15:50:00,68.22,68.32,68.1,68.32,110000.0,43.2813,43.3447,43.2052,43.3447,110000.0
2008-02-07 15:55:00,68.32,68.41,68.28,68.35,120900.0,43.3447,43.4018,43.3194,43.3638,120900.0
2008-02-08 09:30:00,68.09,68.3,67.86,68.18,94200.0,43.1988,43.332,43.0529,43.2559,94200.0
2008-02-08 09:35:00,68.17,68.3,68.0,68.22,81300.0,43.2496,43.332,43.1417,43.2813,81300.0
2008-02-08 09:40:00,68.2,68.21,67.63,67.89,65200.0,43.2686,43.2749,42.907,43.0719,65200.0
2008-02-08 09:45:00,67.87,68.2,67.79,68.06,45900.0,43.0592,43.2686,43.0085,43.1798,45900.0
2008-02-08 09:50:00,68.06,68.08,67.91,68.01,35800.0,43.1798,43.1925,43.0846,43.1481,35800.0
2008-02-08 09:55:00,68.01,68.18,67.9,68.17,48500.0,43.1481,43.2559,43.0783,43.2496,48500.0
2008-02-08 10:00:00,68.16,68.33,68.02,68.3,74700.0,43.2432,43.3511,43.1544,43.332,74700.0
2008-02-08 10:05:00,68.27,68.44,68.26,68.27,68500.0,43.313,43.4209,43.3067,43.313,68500.0
2008-02-08 10:10:00,68.29,68.36,68.17,68.18,49900.0,43.3257,43.3701,43.2496,43.2559,49900.0
2008-02-08 10:15:00,68.16,68.47,68.16,68.38,65700.0,43.2432,43.4399,43.2432,43.3828,65700.0
2008-02-08 10:20:00,68.37,68.39,67.95,68.24,82200.0,43.3765,43.3891,43.11,43.294,82200.0
2008-02-08 10:25:00,68.21,68.24,68.03,68.23,48700.0,43.2749,43.294,43.1607,43.2876,48700.0
2008-02-08 10:30:00,68.22,68.23,67.93,67.97,50700.0,43.2813,43.2876,43.0973,43.1227,50700.0
2008-02-08 10:35:00,67.97,68.01,67.75,67.78,55100.0,43.1227,43.1481,42.9831,43.0021,55100.0
2008-02-08 10:40:00,67.78,68.16,67.77,68.14,61300.0,43.0021,43.2432,42.9958,43.2305,61300.0
2008-02-08 10:45:00,68.15,68.27,68.14,68.19,36100.0,43.2369,43.313,43.2305,43.2623,36100.0
2008-02-08 10:50:00,68.19,68.32,68.17,68.2,35400.0,43.2623,43.3447,43.2496,43.2686,35400.0
2008-02-08 10:55:00,68.19,68.27,68.19,68.21,31600.0,43.2623,43.313,43.2623,43.2749,31600.0
2008-02-08 11:00:00,68.21,68.25,68.19,68.21,35300.0,43.2749,43.3003,43.2623,43.2749,35300.0
2008-02-08 11:05:00,68.21,68.54,68.2,68.54,37400.0,43.2749,43.4843,43.2686,43.4843,37400.0
2008-02-08 11:10:00,68.55,68.69,68.42,68.47,60500.0,43.4906,43.5795,43.4082,43.4399,60500.0
2008-02-08 11:15:00,68.49,68.56,68.39,68.49,40100.0,43.4526,43.497,43.3891,43.4526,40100.0
2008-02-08 11:20:00,68.45,68.47,68.3,68.34,50800.0,43.4272,43.4399,43.332,43.3574,50800.0
2008-02-08 11:25:00,68.35,68.4,68.2,68.21,27900.0,43.3638,43.3955,43.2686,43.2749,27900.0
2008-02-08 11:30:00,68.22,68.47,68.16,68.47,30900.0,43.2813,43.4399,43.2432,43.4399,30900.0
2008-02-08 11:35:00,68.45,68.48,68.37,68.41,21700.0,43.4272,43.4462,43.3765,43.4018,21700.0
2008-02-08 11:40:00,68.4,68.42,68.23,68.27,50200.0,43.3955,43.4082,43.2876,43.313,50200.0
2008-02-08 11:45:00,68.24,68.32,68.11,68.15,37400.0,43.294,43.3447,43.2115,43.2369,37400.0
2008-02-08 11:50:00,68.13,68.15,68.01,68.05,28400.0,43.2242,43.2369,43.1481,43.1734,28400.0
2008-02-08 11:55:00,68.05,68.11,67.88,67.92,21900.0,43.1734,43.2115,43.0656,43.091,21900.0
2008-02-08 12:00:00,67.93,67.99,67.85,67.91,34700.0,43.0973,43.1354,43.0465,43.0846,34700.0
2008-02-08 12:05:00,67.91,68.16,67.91,67.96,80900.0,43.0846,43.2432,43.0846,43.1163,80900.0
2008-02-08 12:10:00,67.97,68.02,67.9,67.99,40100.0,43.1227,43.1544,43.0783,43.1354,40100.0
2008-02-08 12:15:00,67.98,68.02,67.79,67.91,29200.0,43.129,43.1544,43.0085,43.0846,29200.0
2008-02-08 12:20:00,67.91,67.92,67.75,67.85,47400.0,43.0846,43.091,42.9831,43.0465,47400.0
2008-02-08 12:25:00,67.88,68.03,67.88,68.01,39300.0,43.0656,43.1607,43.0656,43.1481,39300.0
2008-02-08 12:30:00,67.99,67.99,67.81,67.84,31600.0,43.1354,43.1354,43.0212,43.0402,31600.0
2008-02-08 12:35:00,67.82,67.87,67.78,67.87,20300.0,43.0275,43.0592,43.0021,43.0592,20300.0
2008-02-08 12:40:00,67.85,68.04,67.84,68.0,47000.0,43.0465,43.1671,43.0402,43.1417,47000.0
2008-02-08 12:45:00,67.99,68.0,67.73,67.79,48900.0,43.1354,43.1417,42.9704,43.0085,48900.0
2008-02-08 12:50:00,67.78,67.99,67.78,67.97,43300.0,43.0021,43.1354,43.0021,43.1227,43300.0
2008-02-08 12:55:00,67.99,68.31,67.97,68.3,38900.0,43.1354,43.3384,43.1227,43.332,38900.0
2008-02-08 13:00:00,68.3,68.3,68.01,68.04,24400.0,43.332,43.332,43.1481,43.1671,24400.0
2008-02-08 13:05:00,68.04,68.09,67.92,68.04,29900.0,43.1671,43.1988,43.091,43.1671,29900.0
2008-02-08 13:10:00,68.01,68.05,67.75,67.81,39600.0,43.1481,43.1734,42.9831,43.0212,39600.0
2008-02-08 13:15:00,67.82,67.95,67.76,67.83,38200.0,43.0275,43.11,42.9894,43.0339,38200.0
2008-02-08 13:20:00,67.82,67.88,67.73,67.8,24000.0,43.0275,43.0656,42.9704,43.0148,24000.0
2008-02-08 13:25:00,67.82,67.96,67.75,67.86,37900.0,43.0275,43.1163,42.9831,43.0529,37900.0
2008-02-08 13:30:00,67.86,67.89,67.75,67.8,31900.0,43.0529,43.0719,42.9831,43.0148,31900.0
2008-02-08 13:35:00,67.8,67.82,67.67,67.71,57000.0,43.0148,43.0275,42.9323,42.9577,57000.0
2008-02-08 13:40:00,67.7,67.74,67.63,67.7,115000.0,42.9514,42.9768,42.907,42.9514,115000.0
2008-02-08 13:45:00,67.69,67.87,67.67,67.78,79100.0,42.945,43.0592,42.9323,43.0021,79100.0
2008-02-08 13:50:00,67.78,67.92,67.7,67.74,60200.0,43.0021,43.091,42.9514,42.9768,60200.0
2008-02-08 13:55:00,67.74,67.84,67.73,67.76,26100.0,42.9768,43.0402,42.9704,42.9894,26100.0
2008-02-08 14:00:00,67.78,67.8,67.64,67.74,66000.0,43.0021,43.0148,42.9133,42.9768,66000.0
2008-02-08 14:05:00,67.74,67.84,67.67,67.71,36800.0,42.9768,43.0402,42.9323,42.9577,36800.0
2008-02-08 14:10:00,67.71,67.81,67.67,67.73,33100.0,42.9577,43.0212,42.9323,42.9704,33100.0
2008-02-08 14:15:00,67.74,68.08,67.74,68.08,52700.0,42.9768,43.1925,42.9768,43.1925,52700.0
2008-02-08 14:20:00,68.08,68.14,67.86,67.86,40400.0,43.1925,43.2305,43.0529,43.0529,40400.0
2008-02-08 14:25:00,67.87,68.1,67.87,67.88,46800.0,43.0592,43.2052,43.0592,43.0656,46800.0
2008-02-08 14:30:00,67.87,67.91,67.71,67.73,84500.0,43.0592,43.0846,42.9577,42.9704,84500.0
2008-02-08 14:35:00,67.74,67.93,67.74,67.91,48900.0,42.9768,43.0973,42.9768,43.0846,48900.0
2008-02-08 14:40:00,67.9,67.98,67.84,67.96,33900.0,43.0783,43.129,43.0402,43.1163,33900.0
2008-02-08 14:45:00,67.95,67.97,67.79,67.79,23100.0,43.11,43.1227,43.0085,43.0085,23100.0
2008-02-08 14:50:00,67.79,67.86,67.79,67.79,44000.0,43.0085,43.0529,43.0085,43.0085,44000.0
2008-02-08 14:55:00,67.8,67.89,67.64,67.68,44000.0,43.0148,43.0719,42.9133,42.9387,44000.0
2008-02-08 15:00:00,67.69,67.78,67.62,67.77,74600.0,42.945,43.0021,42.9006,42.9958,74600.0
2008-02-08 15:05:00,67.76,67.83,67.68,67.75,45400.0,42.9894,43.0339,42.9387,42.9831,45400.0
2008-02-08 15:10:00,67.78,67.85,67.68,67.75,39300.0,43.0021,43.0465,42.9387,42.9831,39300.0
2008-02-08 15:15:00,67.77,67.97,67.76,67.93,41700.0,42.9958,43.1227,42.9894,43.0973,41700.0
2008-02-08 15:20:00,67.93,67.94,67.69,67.84,51900.0,43.0973,43.1036,42.945,43.0402,51900.0
2008-02-08 15:25:00,67.85,67.94,67.71,67.88,58100.0,43.0465,43.1036,42.9577,43.0656,58100.0
2008-02-08 15:30:00,67.89,68.09,67.82,68.09,71300.0,43.0719,43.1988,43.0275,43.1988,71300.0
2008-02-08 15:35:00,68.09,68.13,67.81,67.88,85300.0,43.1988,43.2242,43.0212,43.0656,85300.0
2008-02-08 15:40:00,67.88,68.12,67.82,68.1,98800.0,43.0656,43.2178,43.0275,43.2052,98800.0
2008-02-08 15:45:00,68.11,68.31,68.11,68.22,148000.0,43.2115,43.3384,43.2115,43.2813,148000.0
2008-02-08 15:50:00,68.22,68.27,67.92,67.92,137300.0,43.2813,43.313,43.091,43.091,137300.0
2008-02-08 15:55:00,67.92,68.06,67.91,68.04,136300.0,43.091,43.1798,43.0846,43.1671,136300.0
2008-02-11 09:30:00,68.12,68.4,67.64,68.08,152500.0,43.2178,43.3955,42.9133,43.1925,152500.0
2008-02-11 09:35:00,68.1,68.31,67.87,67.96,73400.0,43.2052,43.3384,43.0592,43.1163,73400.0
2008-02-11 09:40:00,67.98,68.11,67.78,68.0,75900.0,43.129,43.2115,43.0021,43.1417,75900.0
2008-02-11 09:45:00,68.02,68.08,67.78,68.05,55200.0,43.1544,43.1925,43.0021,43.1734,55200.0
2008-02-11 09:50:00,68.04,68.26,67.89,67.99,81500.0,43.1671,43.3067,43.0719,43.1354,81500.0
2008-02-11 09:55:00,68.05,68.08,67.56,67.77,124900.0,43.1734,43.1925,42.8626,42.9958,124900.0
2008-02-11 10:00:00,67.77,68.01,67.76,67.89,69100.0,42.9958,43.1481,42.9894,43.0719,69100.0
2008-02-11 10:05:00,67.89,67.93,67.7,67.78,66000.0,43.0719,43.0973,42.9514,43.0021,66000.0
2008-02-11 10:10:00,67.75,67.88,67.7,67.84,53600.0,42.9831,43.0656,42.9514,43.0402,53600.0
2008-02-11 10:15:00,67.85,67.87,67.7,67.73,43100.0,43.0465,43.0592,42.9514,42.9704,43100.0
2008-02-11 10:20:00,67.71,67.83,67.61,67.74,90900.0,42.9577,43.0339,42.8943,42.9768,90900.0
2008-02-11 10:25:00,67.76,67.88,67.71,67.88,39900.0,42.9894,43.0656,42.9577,43.0656,39900.0
2008-02-11 10:30:00,67.88,68.09,67.88,68.04,77300.0,43.0656,43.1988,43.0656,43.1671,77300.0
2008-02-11 10:35:00,68.04,68.1,67.98,68.01,53400.0,43.1671,43.2052,43.129,43.1481,53400.0
2008-02-11 10:40:00,67.99,68.02,67.9,67.98,37300.0,43.1354,43.1544,43.0783,43.129,37300.0
2008-02-11 10:45:00,67.98,68.12,67.9,67.93,49200.0,43.129,43.2178,43.0783,43.0973,49200.0
2008-02-11 10:50:00,67.92,68.05,67.9,68.01,45500.0,43.091,43.1734,43.0783,43.1481,45500.0
2008-02-11 10:55:00,68.01,68.15,68.0,68.1,39700.0,43.1481,43.2369,43.1417,43.2052,39700.0
2008-02-11 11:00:00,68.12,68.12,67.9,67.94,33100.0,43.2178,43.2178,43.0783,43.1036,33100.0
2008-02-11 11:05:00,67.95,68.16,67.93,68.08,44100.0,43.11,43.2432,43.0973,43.1925,44100.0
2008-02-11 11:10:00,68.05,68.13,67.91,67.98,27500.0,43.1734,43.2242,43.0846,43.129,27500.0
2008-02-11 11:15:00,67.98,68.18,67.95,68.12,29700.0,43.129,43.2559,43.11,43.2178,29700.0
2008-02-11 11:20:00,68.11,68.24,68.09,68.17,29600.0,43.2115,43.294,43.1988,43.2496,29600.0
2008-02-11 11:25:00,68.19,68.29,68.09,68.25,46700.0,43.2623,43.3257,43.1988,43.3003,46700.0
2008-02-11 11:30:00,68.22,68.24,68.07,68.2,44900.0,43.2813,43.294,43.1861,43.2686,44900.0
2008-02-11 11:35:00,68.21,68.4,68.2,68.37,64900.0,43.2749,43.3955,43.2686,43.3765,64900.0
2008-02-11 11:40:00,68.37,68.44,68.29,68.43,53600.0,43.3765,43.4209,43.3257,43.4145,53600.0
2008-02-11 11:45:00,68.42,68.58,68.32,68.53,79300.0,43.4082,43.5097,43.3447,43.478,79300.0
2008-02-11 11:50:00,68.52,68.55,68.37,68.45,40200.0,43.4716,43.4906,43.3765,43.4272,40200.0
2008-02-11 11:55:00,68.43,68.63,68.35,68.57,78500.0,43.4145,43.5414,43.3638,43.5033,78500.0
2008-02-11 12:00:00,68.58,68.84,68.58,68.76,73700.0,43.5097,43.6746,43.5097,43.6239,73700.0
2008-02-11 12:05:00,68.73,69.02,68.73,68.93,154900.0,43.6048,43.7888,43.6048,43.7317,154900.0
2008-02-11 12:10:00,68.93,68.98,68.83,68.95,37800.0,43.7317,43.7635,43.6683,43.7444,37800.0
2008-02-11 12:15:00,68.95,69.04,68.91,68.96,84800.0,43.7444,43.8015,43.719,43.7508,84800.0
2008-02-11 12:20:00,68.96,68.98,68.78,68.79,51000.0,43.7508,43.7635,43.6366,43.6429,51000.0
2008-02-11 12:25:00,68.78,68.82,68.66,68.67,58400.0,43.6366,43.6619,43.5604,43.5668,58400.0
2008-02-11 12:30:00,68.68,68.79,68.57,68.75,67800.0,43.5731,43.6429,43.5033,43.6175,67800.0
2008-02-11 12:35:00,68.75,68.92,68.71,68.9,63300.0,43.6175,43.7254,43.5922,43.7127,63300.0
2008-02-11 12:40:00,68.91,68.96,68.79,68.94,31300.0,43.719,43.7508,43.6429,43.7381,31300.0
2008-02-11 12:45:00,68.94,69.0,68.9,68.96,43600.0,43.7381,43.7761,43.7127,43.7508,43600.0
2008-02-11 12:50:00,68.96,69.0,68.91,68.96,43200.0,43.7508,43.7761,43.719,43.7508,43200.0
2008-02-11 12:55:00,68.98,69.0,68.94,68.99,30800.0,43.7635,43.7761,43.7381,43.7698,30800.0
2008-02-11 13:00:00,68.96,69.24,68.96,69.08,114200.0,43.7508,43.9284,43.7508,43.8269,114200.0
2008-02-11 13:05:00,69.08,69.09,68.92,68.96,41700.0,43.8269,43.8332,43.7254,43.7508,41700.0
2008-02-11 13:10:00,68.97,69.03,68.89,68.96,28300.0,43.7571,43.7952,43.7064,43.7508,28300.0
2008-02-11 13:15:00,68.97,68.98,68.82,68.82,27200.0,43.7571,43.7635,43.6619,43.6619,27200.0
2008-02-11 13:20:00,68.82,68.95,68.82,68.95,20100.0,43.6619,43.7444,43.6619,43.7444,20100.0
2008-02-11 13:25:00,68.93,69.0,68.91,69.0,63200.0,43.7317,43.7761,43.719,43.7761,63200.0
2008-02-11 13:30:00,69.0,69.22,69.0,69.18,73000.0,43.7761,43.9157,43.7761,43.8903,73000.0
2008-02-11 13:35:00,69.17,69.2,69.07,69.15,25100.0,43.884,43.903,43.8206,43.8713,25100.0
2008-02-11 13:40:00,69.14,69.25,69.12,69.18,35700.0,43.865,43.9348,43.8523,43.8903,35700.0
2008-02-11 13:45:00,69.17,69.23,69.13,69.19,40300.0,43.884,43.9221,43.8586,43.8967,40300.0
2008-02-11 13:50:00,69.18,69.29,69.17,69.22,48700.0,43.8903,43.9601,43.884,43.9157,48700.0
2008-02-11 13:55:00,69.23,69.23,69.06,69.14,36000.0,43.9221,43.9221,43.8142,43.865,36000.0
2008-02-11 14:00:00,69.13,69.19,69.07,69.13,34400.0,43.8586,43.8967,43.8206,43.8586,34400.0
2008-02-11 14:05:00,69.13,69.17,69.06,69.16,30800.0,43.8586,43.884,43.8142,43.8777,30800.0
2008-02-11 14:10:00,69.15,69.25,69.15,69.25,47400.0,43.8713,43.9348,43.8713,43.9348,47400.0
2008-02-11 14:15:00,69.25,69.25,69.01,69.09,52100.0,43.9348,43.9348,43.7825,43.8332,52100.0
2008-02-11 14:20:00,69.07,69.17,68.97,69.14,42200.0,43.8206,43.884,43.7571,43.865,42200.0
2008-02-11 14:25:00,69.14,69.17,69.09,69.1,24000.0,43.865,43.884,43.8332,43.8396,24000.0
2008-02-11 14:30:00,69.1,69.13,69.04,69.1,41400.0,43.8396,43.8586,43.8015,43.8396,41400.0
2008-02-11 14:35:00,69.09,69.11,69.03,69.05,49000.0,43.8332,43.8459,43.7952,43.8079,49000.0
2008-02-11 14:40:00,69.05,69.09,69.04,69.08,44600.0,43.8079,43.8332,43.8015,43.8269,44600.0
2008-02-11 14:45:00,69.09,69.22,69.07,69.15,37500.0,43.8332,43.9157,43.8206,43.8713,37500.0
2008-02-11 14:50:00,69.15,69.26,69.09,69.23,68700.0,43.8713,43.9411,43.8332,43.9221,68700.0
2008-02-11 14:55:00,69.26,69.27,69.09,69.1,37100.0,43.9411,43.9474,43.8332,43.8396,37100.0
2008-02-11 15:00:00,69.11,69.2,69.04,69.17,91500.0,43.8459,43.903,43.8015,43.884,91500.0
2008-02-11 15:05:00,69.16,69.32,69.11,69.27,110100.0,43.8777,43.9792,43.8459,43.9474,110100.0
2008-02-11 15:10:00,69.27,69.39,69.23,69.3,67800.0,43.9474,44.0236,43.9221,43.9665,67800.0
2008-02-11 15:15:00,69.3,69.32,69.16,69.17,56700.0,43.9665,43.9792,43.8777,43.884,56700.0
2008-02-11 15:20:00,69.2,69.43,69.2,69.37,71600.0,43.903,44.049,43.903,44.0109,71600.0
2008-02-11 15:25:00,69.37,69.38,69.26,69.28,52100.0,44.0109,44.0172,43.9411,43.9538,52100.0
2008-02-11 15:30:00,69.29,69.34,69.21,69.24,109200.0,43.9601,43.9919,43.9094,43.9284,109200.0
2008-02-11 15:35:00,69.23,69.35,69.05,69.15,175800.0,43.9221,43.9982,43.8079,43.8713,175800.0
2008-02-11 15:40:00,69.15,69.18,69.06,69.09,84800.0,43.8713,43.8903,43.8142,43.8332,84800.0
2008-02-11 15:45:00,69.11,69.33,69.08,69.32,89700.0,43.8459,43.9855,43.8269,43.9792,89700.0
2008-02-11 15:50:00,69.32,69.34,69.23,69.34,128200.0,43.9792,43.9919,43.9221,43.9919,128200.0
2008-02-11 15:55:00,69.33,69.4,69.29,69.34,178700.0,43.9855,44.0299,43.9601,43.9919,178700.0
2008-02-12 09:30:00,69.98,70.22,69.79,69.93,139000.0,44.3979,44.5502,44.2774,44.3662,139000.0
2008-02-12 09:35:00,69.94,70.03,69.83,69.87,98900.0,44.3725,44.4296,44.3027,44.3281,98900.0
2008-02-12 09:40:00,69.87,69.9,69.72,69.84,128100.0,44.3281,44.3471,44.2329,44.3091,128100.0
2008-02-12 09:45:00,69.84,70.36,69.78,70.29,122200.0,44.3091,44.639,44.271,44.5946,122200.0
2008-02-12 09:50:00,70.3,70.31,69.99,70.0,189400.0,44.6009,44.6073,44.4042,44.4106,189400.0
2008-02-12 09:55:00,69.99,70.24,69.99,70.24,135900.0,44.4042,44.5628,44.4042,44.5628,135900.0
2008-02-12 10:00:00,70.23,70.31,70.23,70.29,111300.0,44.5565,44.6073,44.5565,44.5946,111300.0
2008-02-12 10:05:00,70.28,70.65,70.27,70.65,136400.0,44.5882,44.823,44.5819,44.823,136400.0
2008-02-12 10:10:00,70.65,71.15,70.6,71.14,211600.0,44.823,45.1402,44.7912,45.1338,211600.0
2008-02-12 10:15:00,71.14,71.26,70.82,70.83,238100.0,45.1338,45.21,44.9308,44.9372,238100.0
2008-02-12 10:20:00,70.83,71.0,70.78,70.97,171800.0,44.9372,45.045,44.9054,45.026,171800.0
2008-02-12 10:25:00,70.97,71.09,70.93,70.95,84000.0,45.026,45.1021,45.0006,45.0133,84000.0
2008-02-12 10:30:00,70.96,71.1,70.93,71.03,114700.0,45.0196,45.1085,45.0006,45.0641,114700.0
2008-02-12 10:35:00,71.03,71.03,70.75,70.78,87500.0,45.0641,45.0641,44.8864,44.9054,87500.0
2008-02-12 10:40:00,70.77,70.86,70.75,70.85,83700.0,44.8991,44.9562,44.8864,44.9499,83700.0
2008-02-12 10:45:00,70.85,71.1,70.85,71.1,96100.0,44.9499,45.1085,44.9499,45.1085,96100.0
2008-02-12 10:50:00,71.1,71.1,70.81,70.91,75500.0,45.1085,45.1085,44.9245,44.9879,75500.0
2008-02-12 10:55:00,70.91,71.0,70.84,70.91,58100.0,44.9879,45.045,44.9435,44.9879,58100.0
2008-02-12 11:00:00,70.91,70.93,70.8,70.9,55900.0,44.9879,45.0006,44.9181,44.9816,55900.0
2008-02-12 11:05:00,70.9,70.92,70.67,70.74,195400.0,44.9816,44.9943,44.8357,44.8801,195400.0
2008-02-12 11:10:00,70.72,70.87,70.68,70.84,80300.0,44.8674,44.9625,44.842,44.9435,80300.0
2008-02-12 11:15:00,70.85,70.88,70.8,70.85,59500.0,44.9499,44.9689,44.9181,44.9499,59500.0
2008-02-12 11:20:00,70.86,70.9,70.8,70.84,76800.0,44.9562,44.9816,44.9181,44.9435,76800.0
2008-02-12 11:25:00,70.84,71.0,70.79,70.94,68900.0,44.9435,45.045,44.9118,45.007,68900.0
2008-02-12 11:30:00,70.95,71.0,70.87,70.93,71700.0,45.0133,45.045,44.9625,45.0006,71700.0
2008-02-12 11:35:00,70.94,70.97,70.83,70.85,57400.0,45.007,45.026,44.9372,44.9499,57400.0
2008-02-12 11:40:00,70.85,70.97,70.85,70.92,38000.0,44.9499,45.026,44.9499,44.9943,38000.0
2008-02-12 11:45:00,70.93,70.95,70.9,70.91,66700.0,45.0006,45.0133,44.9816,44.9879,66700.0
2008-02-12 11:50:00,70.91,70.95,70.8,70.91,47600.0,44.9879,45.0133,44.9181,44.9879,47600.0
2008-02-12 11:55:00,70.9,70.95,70.8,70.85,61400.0,44.9816,45.0133,44.9181,44.9499,61400.0
2008-02-12 12:00:00,70.85,70.89,70.84,70.87,38300.0,44.9499,44.9752,44.9435,44.9625,38300.0
2008-02-12 12:05:00,70.88,70.89,70.81,70.85,52200.0,44.9689,44.9752,44.9245,44.9499,52200.0
2008-02-12 12:10:00,70.85,70.85,70.67,70.82,45700.0,44.9499,44.9499,44.8357,44.9308,45700.0
2008-02-12 12:15:00,70.81,70.85,70.78,70.8,25900.0,44.9245,44.9499,44.9054,44.9181,25900.0
2008-02-12 12:20:00,70.8,70.8,70.68,70.71,32500.0,44.9181,44.9181,44.842,44.861,32500.0
2008-02-12 12:25:00,70.69,70.75,70.52,70.67,76300.0,44.8483,44.8864,44.7405,44.8357,76300.0
2008-02-12 12:30:00,70.65,70.82,70.57,70.79,63600.0,44.823,44.9308,44.7722,44.9118,63600.0
2008-02-12 12:35:00,70.82,70.84,70.69,70.75,34600.0,44.9308,44.9435,44.8483,44.8864,34600.0
2008-02-12 12:40:00,70.74,70.77,70.54,70.54,28000.0,44.8801,44.8991,44.7532,44.7532,28000.0
2008-02-12 12:45:00,70.55,70.63,70.48,70.56,43800.0,44.7595,44.8103,44.7151,44.7659,43800.0
2008-02-12 12:50:00,70.55,70.61,70.55,70.59,31200.0,44.7595,44.7976,44.7595,44.7849,31200.0
2008-02-12 12:55:00,70.59,70.78,70.58,70.78,29500.0,44.7849,44.9054,44.7786,44.9054,29500.0
2008-02-12 13:00:00,70.78,70.84,70.77,70.81,57300.0,44.9054,44.9435,44.8991,44.9245,57300.0
2008-02-12 13:05:00,70.8,70.82,70.7,70.76,30400.0,44.9181,44.9308,44.8547,44.8928,30400.0
2008-02-12 13:10:00,70.76,70.77,70.69,70.76,36000.0,44.8928,44.8991,44.8483,44.8928,36000.0
2008-02-12 13:15:00,70.78,70.98,70.76,70.94,51000.0,44.9054,45.0323,44.8928,45.007,51000.0
2008-02-12 13:20:00,70.95,71.0,70.9,70.93,52700.0,45.0133,45.045,44.9816,45.0006,52700.0
2008-02-12 13:25:00,70.93,70.99,70.9,70.97,63400.0,45.0006,45.0387,44.9816,45.026,63400.0
2008-02-12 13:30:00,70.96,71.15,70.94,71.11,52900.0,45.0196,45.1402,45.007,45.1148,52900.0
2008-02-12 13:35:00,71.14,71.15,70.82,70.87,71200.0,45.1338,45.1402,44.9308,44.9625,71200.0
2008-02-12 13:40:00,70.87,70.96,70.83,70.83,34900.0,44.9625,45.0196,44.9372,44.9372,34900.0
2008-02-12 13:45:00,70.83,70.95,70.81,70.91,29100.0,44.9372,45.0133,44.9245,44.9879,29100.0
2008-02-12 13:50:00,70.93,71.07,70.89,70.91,43100.0,45.0006,45.0894,44.9752,44.9879,43100.0
2008-02-12 13:55:00,70.89,70.96,70.87,70.93,26400.0,44.9752,45.0196,44.9625,45.0006,26400.0
2008-02-12 14:00:00,70.93,70.96,70.83,70.87,41600.0,45.0006,45.0196,44.9372,44.9625,41600.0
2008-02-12 14:05:00,70.88,70.89,70.84,70.87,30300.0,44.9689,44.9752,44.9435,44.9625,30300.0
2008-02-12 14:10:00,70.87,70.98,70.84,70.85,39300.0,44.9625,45.0323,44.9435,44.9499,39300.0
2008-02-12 14:15:00,70.85,70.85,70.43,70.43,85800.0,44.9499,44.9499,44.6834,44.6834,85800.0
2008-02-12 14:20:00,70.43,70.57,70.38,70.56,55500.0,44.6834,44.7722,44.6517,44.7659,55500.0
2008-02-12 14:25:00,70.57,70.58,70.49,70.55,37300.0,44.7722,44.7786,44.7215,44.7595,37300.0
2008-02-12 14:30:00,70.55,70.56,70.36,70.42,44200.0,44.7595,44.7659,44.639,44.677,44200.0
2008-02-12 14:35:00,70.43,70.43,70.28,70.43,50100.0,44.6834,44.6834,44.5882,44.6834,50100.0
2008-02-12 14:40:00,70.43,70.47,70.15,70.35,66600.0,44.6834,44.7088,44.5057,44.6326,66600.0
2008-02-12 14:45:00,70.36,70.85,70.29,70.55,82200.0,44.639,44.9499,44.5946,44.7595,82200.0
2008-02-12 14:50:00,70.55,70.65,70.48,70.61,66000.0,44.7595,44.823,44.7151,44.7976,66000.0
2008-02-12 14:55:00,70.61,70.72,70.56,70.69,43300.0,44.7976,44.8674,44.7659,44.8483,43300.0
2008-02-12 15:00:00,70.68,70.69,70.3,70.32,66600.0,44.842,44.8483,44.6009,44.6136,66600.0
2008-02-12 15:05:00,70.3,70.32,70.1,70.26,96800.0,44.6009,44.6136,44.474,44.5755,96800.0
2008-02-12 15:10:00,70.25,70.32,70.16,70.19,83600.0,44.5692,44.6136,44.5121,44.5311,83600.0
2008-02-12 15:15:00,70.18,70.87,70.07,70.15,128500.0,44.5248,44.9625,44.455,44.5057,128500.0
2008-02-12 15:20:00,70.14,70.16,69.85,69.85,120800.0,44.4994,44.5121,44.3154,44.3154,120800.0
2008-02-12 15:25:00,69.82,70.03,69.7,69.99,113500.0,44.2964,44.4296,44.2203,44.4042,113500.0
2008-02-12 15:30:00,69.99,70.04,69.75,69.82,135800.0,44.4042,44.436,44.252,44.2964,135800.0
2008-02-12 15:35:00,69.8,69.82,69.61,69.72,214700.0,44.2837,44.2964,44.1632,44.2329,214700.0
2008-02-12 15:40:00,69.73,69.95,69.65,69.85,154700.0,44.2393,44.3789,44.1885,44.3154,154700.0
2008-02-12 15:45:00,69.83,70.02,69.8,69.98,167200.0,44.3027,44.4233,44.2837,44.3979,167200.0
2008-02-12 15:50:00,69.98,70.05,69.85,69.86,159000.0,44.3979,44.4423,44.3154,44.3218,159000.0
2008-02-12 15:55:00,69.86,70.12,69.86,70.02,173400.0,44.3218,44.4867,44.3218,44.4233,173400.0
2008-02-13 09:30:00,70.61,70.85,70.15,70.73,165100.0,44.7976,44.9499,44.5057,44.8737,165100.0
2008-02-13 09:35:00,70.76,71.13,70.7,70.84,137800.0,44.8928,45.1275,44.8547,44.9435,137800.0
2008-02-13 09:40:00,70.85,70.89,70.15,70.17,112300.0,44.9499,44.9752,44.5057,44.5184,112300.0
2008-02-13 09:45:00,70.21,70.5,70.2,70.39,122800.0,44.5438,44.7278,44.5375,44.658,122800.0
2008-02-13 09:50:00,70.36,70.54,70.18,70.46,129100.0,44.639,44.7532,44.5248,44.7024,129100.0
2008-02-13 09:55:00,70.44,70.64,70.33,70.4,68500.0,44.6897,44.8166,44.6199,44.6644,68500.0
2008-02-13 10:00:00,70.4,70.74,70.33,70.39,113500.0,44.6644,44.8801,44.6199,44.658,113500.0
2008-02-13 10:05:00,70.39,70.86,70.33,70.84,105200.0,44.658,44.9562,44.6199,44.9435,105200.0
2008-02-13 10:10:00,70.82,70.94,70.62,70.88,105600.0,44.9308,45.007,44.8039,44.9689,105600.0
2008-02-13 10:15:00,70.92,70.98,70.74,70.85,96900.0,44.9943,45.0323,44.8801,44.9499,96900.0
2008-02-13 10:20:00,70.86,70.95,70.63,70.72,118500.0,44.9562,45.0133,44.8103,44.8674,118500.0
2008-02-13 10:25:00,70.7,70.7,70.52,70.63,93700.0,44.8547,44.8547,44.7405,44.8103,93700.0
2008-02-13 10:30:00,70.65,70.65,70.19,70.44,125100.0,44.823,44.823,44.5311,44.6897,125100.0
2008-02-13 10:35:00,70.45,70.46,70.22,70.46,80800.0,44.6961,44.7024,44.5502,44.7024,80800.0
2008-02-13 10:40:00,70.44,70.49,70.28,70.38,63000.0,44.6897,44.7215,44.5882,44.6517,63000.0
2008-02-13 10:45:00,70.38,70.54,70.37,70.43,67700.0,44.6517,44.7532,44.6453,44.6834,67700.0
2008-02-13 10:50:00,70.43,70.89,70.42,70.76,73200.0,44.6834,44.9752,44.677,44.8928,73200.0
2008-02-13 10:55:00,70.76,70.86,70.67,70.68,55000.0,44.8928,44.9562,44.8357,44.842,55000.0
2008-02-13 11:00:00,70.67,70.71,70.48,70.59,44600.0,44.8357,44.861,44.7151,44.7849,44600.0
2008-02-13 11:05:00,70.58,70.7,70.54,70.67,58200.0,44.7786,44.8547,44.7532,44.8357,58200.0
2008-02-13 11:10:00,70.67,70.7,70.61,70.69,107600.0,44.8357,44.8547,44.7976,44.8483,107600.0
2008-02-13 11:15:00,70.69,70.9,70.68,70.79,75800.0,44.8483,44.9816,44.842,44.9118,75800.0
2008-02-13 11:20:00,70.8,70.84,70.72,70.84,56700.0,44.9181,44.9435,44.8674,44.9435,56700.0
2008-02-13 11:25:00,70.82,70.95,70.79,70.93,62100.0,44.9308,45.0133,44.9118,45.0006,62100.0
2008-02-13 11:30:00,70.92,70.99,70.88,70.91,55600.0,44.9943,45.0387,44.9689,44.9879,55600.0
2008-02-13 11:35:00,70.91,70.92,70.78,70.88,32900.0,44.9879,44.9943,44.9054,44.9689,32900.0
2008-02-13 11:40:00,70.89,70.98,70.75,70.75,41600.0,44.9752,45.0323,44.8864,44.8864,41600.0
2008-02-13 11:45:00,70.77,70.77,70.6,70.6,75100.0,44.8991,44.8991,44.7912,44.7912,75100.0
2008-02-13 11:50:00,70.61,70.62,70.42,70.53,53400.0,44.7976,44.8039,44.677,44.7468,53400.0
2008-02-13 11:55:00,70.54,70.74,70.44,70.67,72500.0,44.7532,44.8801,44.6897,44.8357,72500.0
2008-02-13 12:00:00,70.66,70.79,70.59,70.71,44500.0,44.8293,44.9118,44.7849,44.861,44500.0
2008-02-13 12:05:00,70.73,70.76,70.66,70.71,46700.0,44.8737,44.8928,44.8293,44.861,46700.0
2008-02-13 12:10:00,70.72,70.76,70.61,70.68,51800.0,44.8674,44.8928,44.7976,44.842,51800.0
2008-02-13 12:15:00,70.68,70.68,70.55,70.56,27700.0,44.842,44.842,44.7595,44.7659,27700.0
2008-02-13 12:20:00,70.58,70.65,70.5,70.53,21500.0,44.7786,44.823,44.7278,44.7468,21500.0
2008-02-13 12:25:00,70.53,70.57,70.5,70.55,28600.0,44.7468,44.7722,44.7278,44.7595,28600.0
2008-02-13 12:30:00,70.55,70.65,70.55,70.64,28400.0,44.7595,44.823,44.7595,44.8166,28400.0
2008-02-13 12:35:00,70.64,70.67,70.54,70.55,26200.0,44.8166,44.8357,44.7532,44.7595,26200.0
2008-02-13 12:40:00,70.57,70.65,70.51,70.54,22500.0,44.7722,44.823,44.7341,44.7532,22500.0
2008-02-13 12:45:00,70.54,70.57,70.48,70.56,28400.0,44.7532,44.7722,44.7151,44.7659,28400.0
2008-02-13 12:50:00,70.56,70.7,70.54,70.64,34900.0,44.7659,44.8547,44.7532,44.8166,34900.0
2008-02-13 12:55:00,70.64,70.76,70.62,70.68,30000.0,44.8166,44.8928,44.8039,44.842,30000.0
2008-02-13 13:00:00,70.75,70.82,70.54,70.76,62300.0,44.8864,44.9308,44.7532,44.8928,62300.0
2008-02-13 13:05:00,70.76,70.98,70.75,70.95,64200.0,44.8928,45.0323,44.8864,45.0133,64200.0
2008-02-13 13:10:00,70.94,71.07,70.91,70.99,87200.0,45.007,45.0894,44.9879,45.0387,87200.0
2008-02-13 13:15:00,70.99,71.11,70.98,71.05,40100.0,45.0387,45.1148,45.0323,45.0767,40100.0
2008-02-13 13:20:00,71.05,71.15,70.95,70.97,72100.0,45.0767,45.1402,45.0133,45.026,72100.0
2008-02-13 13:25:00,70.98,71.03,70.95,70.95,23100.0,45.0323,45.0641,45.0133,45.0133,23100.0
2008-02-13 13:30:00,70.96,71.01,70.94,70.99,23100.0,45.0196,45.0514,45.007,45.0387,23100.0
2008-02-13 13:35:00,71.0,71.09,70.99,71.04,25300.0,45.045,45.1021,45.0387,45.0704,25300.0
2008-02-13 13:40:00,71.05,71.1,71.01,71.1,40900.0,45.0767,45.1085,45.0514,45.1085,40900.0
2008-02-13 13:45:00,71.1,71.18,71.07,71.13,76700.0,45.1085,45.1592,45.0894,45.1275,76700.0
2008-02-13 13:50:00,71.15,71.2,71.12,71.18,88200.0,45.1402,45.1719,45.1212,45.1592,88200.0
2008-02-13 13:55:00,71.18,71.19,71.15,71.16,134000.0,45.1592,45.1656,45.1402,45.1465,134000.0
2008-02-13 14:00:00,71.16,71.18,71.13,71.13,126700.0,45.1465,45.1592,45.1275,45.1275,126700.0
2008-02-13 14:05:00,71.13,71.17,71.04,71.05,97000.0,45.1275,45.1529,45.0704,45.0767,97000.0
2008-02-13 14:10:00,71.06,71.07,70.9,70.9,87600.0,45.0831,45.0894,44.9816,44.9816,87600.0
2008-02-13 14:15:00,70.91,71.09,70.91,71.01,54200.0,44.9879,45.1021,44.9879,45.0514,54200.0
2008-02-13 14:20:00,71.03,71.04,70.83,70.96,44400.0,45.0641,45.0704,44.9372,45.0196,44400.0
2008-02-13 14:25:00,70.98,70.99,70.7,70.8,60500.0,45.0323,45.0387,44.8547,44.9181,60500.0
2008-02-13 14:30:00,70.81,71.0,70.73,71.0,36900.0,44.9245,45.045,44.8737,45.045,36900.0
2008-02-13 14:35:00,71.0,71.11,70.92,71.07,40000.0,45.045,45.1148,44.9943,45.0894,40000.0
2008-02-13 14:40:00,71.06,71.13,71.0,71.06,43100.0,45.0831,45.1275,45.045,45.0831,43100.0
2008-02-13 14:45:00,71.06,71.19,71.06,71.18,78200.0,45.0831,45.1656,45.0831,45.1592,78200.0
2008-02-13 14:50:00,71.17,71.18,71.14,71.17,114900.0,45.1529,45.1592,45.1338,45.1529,114900.0
2008-02-13 14:55:00,71.15,71.32,71.14,71.27,153400.0,45.1402,45.248,45.1338,45.2163,153400.0
2008-02-13 15:00:00,71.26,71.37,71.23,71.32,80900.0,45.21,45.2798,45.1909,45.248,80900.0
2008-02-13 15:05:00,71.31,71.39,71.24,71.37,106000.0,45.2417,45.2924,45.1973,45.2798,106000.0
2008-02-13 15:10:00,71.38,71.51,71.31,71.31,116300.0,45.2861,45.3686,45.2417,45.2417,116300.0
2008-02-13 15:15:00,71.32,71.45,71.3,71.4,77400.0,45.248,45.3305,45.2354,45.2988,77400.0
2008-02-13 15:20:00,71.4,71.63,71.4,71.63,111400.0,45.2988,45.4447,45.2988,45.4447,111400.0
2008-02-13 15:25:00,71.61,71.65,71.59,71.64,155900.0,45.432,45.4574,45.4193,45.4511,155900.0
2008-02-13 15:30:00,71.64,71.74,71.62,71.69,127800.0,45.4511,45.5145,45.4384,45.4828,127800.0
2008-02-13 15:35:00,71.7,71.85,71.67,71.78,221300.0,45.4891,45.5843,45.4701,45.5399,221300.0
2008-02-13 15:40:00,71.78,71.91,71.77,71.86,249300.0,45.5399,45.6224,45.5335,45.5906,249300.0
2008-02-13 15:45:00,71.86,71.9,71.78,71.8,173100.0,45.5906,45.616,45.5399,45.5526,173100.0
2008-02-13 15:50:00,71.8,71.8,71.46,71.58,303700.0,45.5526,45.5526,45.3369,45.413,303700.0
2008-02-13 15:55:00,71.58,71.62,71.4,71.57,268300.0,45.413,45.4384,45.2988,45.4066,268300.0
2008-02-14 09:30:00,71.53,71.99,71.41,71.51,194300.0,45.3813,45.6731,45.3051,45.3686,194300.0
2008-02-14 09:35:00,71.53,71.56,70.44,70.72,192200.0,45.3813,45.4003,44.6897,44.8674,192200.0
2008-02-14 09:40:00,70.74,71.1,70.74,70.91,97200.0,44.8801,45.1085,44.8801,44.9879,97200.0
2008-02-14 09:45:00,70.9,71.02,70.86,70.96,98000.0,44.9816,45.0577,44.9562,45.0196,98000.0
2008-02-14 09:50:00,70.96,71.08,70.91,70.96,91200.0,45.0196,45.0958,44.9879,45.0196,91200.0
2008-02-14 09:55:00,70.98,71.09,70.94,70.96,95900.0,45.0323,45.1021,45.007,45.0196,95900.0
2008-02-14 10:00:00,70.95,71.21,70.94,71.02,97900.0,45.0133,45.1783,45.007,45.0577,97900.0
2008-02-14 10:05:00,71.02,71.1,70.93,71.02,94900.0,45.0577,45.1085,45.0006,45.0577,94900.0
2008-02-14 10:10:00,71.02,71.21,70.93,71.12,81800.0,45.0577,45.1783,45.0006,45.1212,81800.0
2008-02-14 10:15:00,71.12,71.16,71.0,71.16,69500.0,45.1212,45.1465,45.045,45.1465,69500.0
2008-02-14 10:20:00,71.16,71.59,71.16,71.49,137500.0,45.1465,45.4193,45.1465,45.3559,137500.0
2008-02-14 10:25:00,71.49,71.57,71.43,71.47,77800.0,45.3559,45.4066,45.3178,45.3432,77800.0
2008-02-14 10:30:00,71.47,71.5,71.23,71.29,98200.0,45.3432,45.3622,45.1909,45.229,98200.0
2008-02-14 10:35:00,71.28,71.3,71.14,71.29,55800.0,45.2227,45.2354,45.1338,45.229,55800.0
2008-02-14 10:40:00,71.28,71.39,71.28,71.35,58200.0,45.2227,45.2924,45.2227,45.2671,58200.0
2008-02-14 10:45:00,71.32,71.39,71.24,71.32,60000.0,45.248,45.2924,45.1973,45.248,60000.0
2008-02-14 10:50:00,71.35,71.4,71.22,71.24,47000.0,45.2671,45.2988,45.1846,45.1973,47000.0
2008-02-14 10:55:00,71.24,71.24,71.05,71.08,46400.0,45.1973,45.1973,45.0767,45.0958,46400.0
2008-02-14 11:00:00,71.07,71.12,70.98,71.02,160600.0,45.0894,45.1212,45.0323,45.0577,160600.0
2008-02-14 11:05:00,71.02,71.12,70.98,70.98,64400.0,45.0577,45.1212,45.0323,45.0323,64400.0
2008-02-14 11:10:00,70.99,71.07,70.89,71.03,112200.0,45.0387,45.0894,44.9752,45.0641,112200.0
2008-02-14 11:15:00,71.03,71.04,70.91,71.0,175200.0,45.0641,45.0704,44.9879,45.045,175200.0
2008-02-14 11:20:00,71.0,71.0,70.9,70.91,38700.0,45.045,45.045,44.9816,44.9879,38700.0
2008-02-14 11:25:00,70.91,71.14,70.9,71.06,51200.0,44.9879,45.1338,44.9816,45.0831,51200.0
2008-02-14 11:30:00,71.05,71.06,70.87,70.93,74600.0,45.0767,45.0831,44.9625,45.0006,74600.0
2008-02-14 11:35:00,70.95,71.0,70.85,70.85,37400.0,45.0133,45.045,44.9499,44.9499,37400.0
2008-02-14 11:40:00,70.84,70.9,70.59,70.6,46900.0,44.9435,44.9816,44.7849,44.7912,46900.0
2008-02-14 11:45:00,70.59,70.76,70.57,70.76,41900.0,44.7849,44.8928,44.7722,44.8928,41900.0
2008-02-14 11:50:00,70.78,70.88,70.77,70.78,24500.0,44.9054,44.9689,44.8991,44.9054,24500.0
2008-02-14 11:55:00,70.78,70.8,70.71,70.77,37700.0,44.9054,44.9181,44.861,44.8991,37700.0
2008-02-14 12:00:00,70.75,70.78,70.58,70.6,79000.0,44.8864,44.9054,44.7786,44.7912,79000.0
2008-02-14 12:05:00,70.59,70.76,70.55,70.72,69300.0,44.7849,44.8928,44.7595,44.8674,69300.0
2008-02-14 12:10:00,70.72,70.82,70.7,70.79,87000.0,44.8674,44.9308,44.8547,44.9118,87000.0
2008-02-14 12:15:00,70.78,70.79,70.63,70.7,71500.0,44.9054,44.9118,44.8103,44.8547,71500.0
2008-02-14 12:20:00,70.7,70.73,70.62,70.7,44500.0,44.8547,44.8737,44.8039,44.8547,44500.0
2008-02-14 12:25:00,70.7,70.83,70.7,70.79,40300.0,44.8547,44.9372,44.8547,44.9118,40300.0
2008-02-14 12:30:00,70.78,70.79,70.72,70.77,19500.0,44.9054,44.9118,44.8674,44.8991,19500.0
2008-02-14 12:35:00,70.78,70.8,70.69,70.72,30300.0,44.9054,44.9181,44.8483,44.8674,30300.0
2008-02-14 12:40:00,70.71,70.71,70.61,70.7,26600.0,44.861,44.861,44.7976,44.8547,26600.0
2008-02-14 12:45:00,70.7,70.75,70.65,70.67,24200.0,44.8547,44.8864,44.823,44.8357,24200.0
2008-02-14 12:50:00,70.68,70.8,70.68,70.8,26400.0,44.842,44.9181,44.842,44.9181,26400.0
2008-02-14 12:55:00,70.78,70.79,70.45,70.47,45100.0,44.9054,44.9118,44.6961,44.7088,45100.0
2008-02-14 13:00:00,70.47,70.65,70.46,70.62,39600.0,44.7088,44.823,44.7024,44.8039,39600.0
2008-02-14 13:05:00,70.63,70.63,70.47,70.51,62300.0,44.8103,44.8103,44.7088,44.7341,62300.0
2008-02-14 13:10:00,70.53,70.53,70.36,70.4,40400.0,44.7468,44.7468,44.639,44.6644,40400.0
2008-02-14 13:15:00,70.42,70.53,70.35,70.5,43900.0,44.677,44.7468,44.6326,44.7278,43900.0
2008-02-14 13:20:00,70.48,70.49,70.36,70.46,40700.0,44.7151,44.7215,44.639,44.7024,40700.0
2008-02-14 13:25:00,70.46,70.58,70.41,70.58,33700.0,44.7024,44.7786,44.6707,44.7786,33700.0
2008-02-14 13:30:00,70.57,70.76,70.54,70.67,49500.0,44.7722,44.8928,44.7532,44.8357,49500.0
2008-02-14 13:35:00,70.69,70.77,70.6,70.67,28000.0,44.8483,44.8991,44.7912,44.8357,28000.0
2008-02-14 13:40:00,70.67,70.67,70.51,70.53,28600.0,44.8357,44.8357,44.7341,44.7468,28600.0
2008-02-14 13:45:00,70.53,70.58,70.5,70.55,19700.0,44.7468,44.7786,44.7278,44.7595,19700.0
2008-02-14 13:50:00,70.56,70.61,70.45,70.5,20300.0,44.7659,44.7976,44.6961,44.7278,20300.0
2008-02-14 13:55:00,70.51,70.73,70.51,70.63,28300.0,44.7341,44.8737,44.7341,44.8103,28300.0
2008-02-14 14:00:00,70.66,70.73,70.6,70.6,14000.0,44.8293,44.8737,44.7912,44.7912,14000.0
2008-02-14 14:05:00,70.6,70.71,70.58,70.6,20400.0,44.7912,44.861,44.7786,44.7912,20400.0
2008-02-14 14:10:00,70.58,70.69,70.49,70.62,47300.0,44.7786,44.8483,44.7215,44.8039,47300.0
2008-02-14 14:15:00,70.61,70.66,70.53,70.65,33600.0,44.7976,44.8293,44.7468,44.823,33600.0
2008-02-14 14:20:00,70.66,70.77,70.64,70.69,34300.0,44.8293,44.8991,44.8166,44.8483,34300.0
2008-02-14 14:25:00,70.68,70.7,70.48,70.61,36100.0,44.842,44.8547,44.7151,44.7976,36100.0
2008-02-14 14:30:00,70.59,70.63,70.56,70.62,18000.0,44.7849,44.8103,44.7659,44.8039,18000.0
2008-02-14 14:35:00,70.63,70.69,70.51,70.65,44000.0,44.8103,44.8483,44.7341,44.823,44000.0
2008-02-14 14:40:00,70.64,70.64,70.46,70.55,63700.0,44.8166,44.8166,44.7024,44.7595,63700.0
2008-02-14 14:45:00,70.55,70.55,70.19,70.23,156000.0,44.7595,44.7595,44.5311,44.5565,156000.0
2008-02-14 14:50:00,70.2,70.44,70.19,70.42,95900.0,44.5375,44.6897,44.5311,44.677,95900.0
2008-02-14 14:55:00,70.42,70.5,70.38,70.47,61200.0,44.677,44.7278,44.6517,44.7088,61200.0
2008-02-14 15:00:00,70.49,70.54,70.38,70.41,49500.0,44.7215,44.7532,44.6517,44.6707,49500.0
2008-02-14 15:05:00,70.41,70.49,70.28,70.46,54400.0,44.6707,44.7215,44.5882,44.7024,54400.0
2008-02-14 15:10:00,70.48,70.76,70.46,70.76,91300.0,44.7151,44.8928,44.7024,44.8928,91300.0
2008-02-14 15:15:00,70.77,70.91,70.68,70.91,79300.0,44.8991,44.9879,44.842,44.9879,79300.0
2008-02-14 15:20:00,70.91,70.91,70.62,70.77,83900.0,44.9879,44.9879,44.8039,44.8991,83900.0
2008-02-14 15:25:00,70.76,70.85,70.67,70.82,61700.0,44.8928,44.9499,44.8357,44.9308,61700.0
2008-02-14 15:30:00,70.8,70.85,70.73,70.75,52200.0,44.9181,44.9499,44.8737,44.8864,52200.0
2008-02-14 15:35:00,70.74,70.75,70.58,70.66,88300.0,44.8801,44.8864,44.7786,44.8293,88300.0
2008-02-14 15:40:00,70.66,70.69,70.56,70.69,88800.0,44.8293,44.8483,44.7659,44.8483,88800.0
2008-02-14 15:45:00,70.69,70.7,70.5,70.7,108800.0,44.8483,44.8547,44.7278,44.8547,108800.0
2008-02-14 15:50:00,70.71,70.71,70.51,70.53,120700.0,44.861,44.861,44.7341,44.7468,120700.0
2008-02-14 15:55:00,70.52,70.6,70.44,70.5,178400.0,44.7405,44.7912,44.6897,44.7278,178400.0
2008-02-15 09:30:00,70.0,70.34,69.9,69.95,694900.0,44.4106,44.6263,44.3471,44.3789,694900.0
2008-02-15 09:35:00,70.01,70.1,69.76,69.79,107900.0,44.4169,44.474,44.2583,44.2774,107900.0
2008-02-15 09:40:00,69.8,70.0,69.78,69.9,115500.0,44.2837,44.4106,44.271,44.3471,115500.0
2008-02-15 09:45:00,69.94,70.04,69.75,69.95,81400.0,44.3725,44.436,44.252,44.3789,81400.0
2008-02-15 09:50:00,69.97,70.18,69.7,69.7,90200.0,44.3915,44.5248,44.2203,44.2203,90200.0
2008-02-15 09:55:00,69.7,69.87,69.62,69.78,140500.0,44.2203,44.3281,44.1695,44.271,140500.0
2008-02-15 10:00:00,69.78,69.8,69.57,69.6,99100.0,44.271,44.2837,44.1378,44.1568,99100.0
2008-02-15 10:05:00,69.59,69.65,69.32,69.65,140200.0,44.1505,44.1885,43.9792,44.1885,140200.0
2008-02-15 10:10:00,69.64,69.84,69.62,69.79,86800.0,44.1822,44.3091,44.1695,44.2774,86800.0
2008-02-15 10:15:00,69.78,69.89,69.56,69.6,64800.0,44.271,44.3408,44.1314,44.1568,64800.0
2008-02-15 10:20:00,69.6,69.7,69.4,69.48,114600.0,44.1568,44.2203,44.0299,44.0807,114600.0
2008-02-15 10:25:00,69.48,69.84,69.48,69.77,71800.0,44.0807,44.3091,44.0807,44.2647,71800.0
2008-02-15 10:30:00,69.77,69.93,69.74,69.89,69900.0,44.2647,44.3662,44.2456,44.3408,69900.0
2008-02-15 10:35:00,69.89,69.93,69.8,69.8,41200.0,44.3408,44.3662,44.2837,44.2837,41200.0
2008-02-15 10:40:00,69.8,69.82,69.64,69.73,61200.0,44.2837,44.2964,44.1822,44.2393,61200.0
2008-02-15 10:45:00,69.72,69.81,69.61,69.61,29400.0,44.2329,44.29,44.1632,44.1632,29400.0
2008-02-15 10:50:00,69.64,69.71,69.5,69.52,33100.0,44.1822,44.2266,44.0934,44.1061,33100.0
2008-02-15 10:55:00,69.52,69.58,69.44,69.51,55800.0,44.1061,44.1441,44.0553,44.0997,55800.0
2008-02-15 11:00:00,69.5,69.55,69.48,69.53,26900.0,44.0934,44.1251,44.0807,44.1124,26900.0
2008-02-15 11:05:00,69.51,69.57,69.34,69.35,56400.0,44.0997,44.1378,43.9919,43.9982,56400.0
2008-02-15 11:10:00,69.34,69.4,69.3,69.35,141600.0,43.9919,44.0299,43.9665,43.9982,141600.0
2008-02-15 11:15:00,69.35,69.42,69.33,69.36,84200.0,43.9982,44.0426,43.9855,44.0045,84200.0
2008-02-15 11:20:00,69.36,69.46,69.29,69.39,191400.0,44.0045,44.068,43.9601,44.0236,191400.0
2008-02-15 11:25:00,69.4,69.51,69.33,69.4,47900.0,44.0299,44.0997,43.9855,44.0299,47900.0
2008-02-15 11:30:00,69.38,69.44,69.3,69.35,17500.0,44.0172,44.0553,43.9665,43.9982,17500.0
2008-02-15 11:35:00,69.36,69.39,69.25,69.3,49700.0,44.0045,44.0236,43.9348,43.9665,49700.0
2008-02-15 11:40:00,69.29,69.38,69.21,69.38,67600.0,43.9601,44.0172,43.9094,44.0172,67600.0
2008-02-15 11:45:00,69.37,69.47,69.32,69.44,35100.0,44.0109,44.0743,43.9792,44.0553,35100.0
2008-02-15 11:50:00,69.46,69.5,69.31,69.45,47400.0,44.068,44.0934,43.9728,44.0616,47400.0
2008-02-15 11:55:00,69.45,69.55,69.39,69.55,38200.0,44.0616,44.1251,44.0236,44.1251,38200.0
2008-02-15 12:00:00,69.56,69.81,69.55,69.73,55600.0,44.1314,44.29,44.1251,44.2393,55600.0
2008-02-15 12:05:00,69.73,69.73,69.55,69.62,53000.0,44.2393,44.2393,44.1251,44.1695,53000.0
2008-02-15 12:10:00,69.61,69.76,69.6,69.63,37700.0,44.1632,44.2583,44.1568,44.1758,37700.0
2008-02-15 12:15:00,69.64,69.72,69.61,69.61,28900.0,44.1822,44.2329,44.1632,44.1632,28900.0
2008-02-15 12:20:00,69.63,69.71,69.4,69.4,51900.0,44.1758,44.2266,44.0299,44.0299,51900.0
2008-02-15 12:25:00,69.42,69.43,69.33,69.35,32000.0,44.0426,44.049,43.9855,43.9982,32000.0
2008-02-15 12:30:00,69.32,69.35,69.18,69.26,57500.0,43.9792,43.9982,43.8903,43.9411,57500.0
2008-02-15 12:35:00,69.27,69.31,69.19,69.28,36500.0,43.9474,43.9728,43.8967,43.9538,36500.0
2008-02-15 12:40:00,69.29,69.33,69.18,69.18,26700.0,43.9601,43.9855,43.8903,43.8903,26700.0
2008-02-15 12:45:00,69.2,69.41,69.19,69.41,30600.0,43.903,44.0363,43.8967,44.0363,30600.0
2008-02-15 12:50:00,69.43,69.45,69.32,69.42,21400.0,44.049,44.0616,43.9792,44.0426,21400.0
2008-02-15 12:55:00,69.41,69.45,69.32,69.44,19600.0,44.0363,44.0616,43.9792,44.0553,19600.0
2008-02-15 13:00:00,69.44,69.47,69.37,69.4,27200.0,44.0553,44.0743,44.0109,44.0299,27200.0
2008-02-15 13:05:00,69.4,69.4,69.24,69.24,25900.0,44.0299,44.0299,43.9284,43.9284,25900.0
2008-02-15 13:10:00,69.25,69.45,69.25,69.44,24400.0,43.9348,44.0616,43.9348,44.0553,24400.0
2008-02-15 13:15:00,69.42,69.5,69.42,69.47,26600.0,44.0426,44.0934,44.0426,44.0743,26600.0
2008-02-15 13:20:00,69.48,69.49,69.42,69.45,9400.0,44.0807,44.087,44.0426,44.0616,9400.0
2008-02-15 13:25:00,69.43,69.47,69.35,69.41,18800.0,44.049,44.0743,43.9982,44.0363,18800.0
2008-02-15 13:30:00,69.42,69.45,69.38,69.43,22500.0,44.0426,44.0616,44.0172,44.049,22500.0
2008-02-15 13:35:00,69.43,69.43,69.38,69.39,18900.0,44.049,44.049,44.0172,44.0236,18900.0
2008-02-15 13:40:00,69.4,69.57,69.4,69.57,36400.0,44.0299,44.1378,44.0299,44.1378,36400.0
2008-02-15 13:45:00,69.55,69.6,69.44,69.47,45300.0,44.1251,44.1568,44.0553,44.0743,45300.0
2008-02-15 13:50:00,69.47,69.71,69.47,69.6,38400.0,44.0743,44.2266,44.0743,44.1568,38400.0
2008-02-15 13:55:00,69.62,69.66,69.59,69.65,17600.0,44.1695,44.1949,44.1505,44.1885,17600.0
2008-02-15 14:00:00,69.68,69.7,69.6,69.6,13500.0,44.2076,44.2203,44.1568,44.1568,13500.0
2008-02-15 14:05:00,69.61,69.62,69.4,69.49,33300.0,44.1632,44.1695,44.0299,44.087,33300.0
2008-02-15 14:10:00,69.49,69.52,69.4,69.41,19300.0,44.087,44.1061,44.0299,44.0363,19300.0
2008-02-15 14:15:00,69.43,69.43,69.25,69.29,36200.0,44.049,44.049,43.9348,43.9601,36200.0
2008-02-15 14:20:00,69.29,69.4,69.28,69.38,37200.0,43.9601,44.0299,43.9538,44.0172,37200.0
2008-02-15 14:25:00,69.39,69.51,69.35,69.5,30000.0,44.0236,44.0997,43.9982,44.0934,30000.0
2008-02-15 14:30:00,69.51,69.63,69.41,69.47,42600.0,44.0997,44.1758,44.0363,44.0743,42600.0
2008-02-15 14:35:00,69.5,69.55,69.39,69.54,29800.0,44.0934,44.1251,44.0236,44.1187,29800.0
2008-02-15 14:40:00,69.56,69.59,69.45,69.47,29800.0,44.1314,44.1505,44.0616,44.0743,29800.0
2008-02-15 14:45:00,69.48,69.53,69.34,69.47,30300.0,44.0807,44.1124,43.9919,44.0743,30300.0
2008-02-15 14:50:00,69.48,69.52,69.37,69.46,39300.0,44.0807,44.1061,44.0109,44.068,39300.0
2008-02-15 14:55:00,69.47,69.53,69.45,69.49,33600.0,44.0743,44.1124,44.0616,44.087,33600.0
2008-02-15 15:00:00,69.49,69.62,69.48,69.54,44200.0,44.087,44.1695,44.0807,44.1187,44200.0
2008-02-15 15:05:00,69.54,69.7,69.5,69.64,69800.0,44.1187,44.2203,44.0934,44.1822,69800.0
2008-02-15 15:10:00,69.64,69.8,69.57,69.78,66000.0,44.1822,44.2837,44.1378,44.271,66000.0
2008-02-15 15:15:00,69.78,69.87,69.76,69.81,41700.0,44.271,44.3281,44.2583,44.29,41700.0
2008-02-15 15:20:00,69.82,69.84,69.63,69.72,56500.0,44.2964,44.3091,44.1758,44.2329,56500.0
2008-02-15 15:25:00,69.72,69.72,69.63,69.66,37800.0,44.2329,44.2329,44.1758,44.1949,37800.0
2008-02-15 15:30:00,69.67,69.82,69.59,69.82,83000.0,44.2012,44.2964,44.1505,44.2964,83000.0
2008-02-15 15:35:00,69.81,69.94,69.79,69.94,146900.0,44.29,44.3725,44.2774,44.3725,146900.0
2008-02-15 15:40:00,69.94,69.96,69.83,69.87,84000.0,44.3725,44.3852,44.3027,44.3281,84000.0
2008-02-15 15:45:00,69.86,70.07,69.86,69.98,186400.0,44.3218,44.455,44.3218,44.3979,186400.0
2008-02-15 15:50:00,69.99,70.02,69.9,69.97,176500.0,44.4042,44.4233,44.3471,44.3915,176500.0
2008-02-15 15:55:00,69.96,70.0,69.92,69.97,127100.0,44.3852,44.4106,44.3598,44.3915,127100.0
2008-02-19 09:30:00,70.61,71.11,70.41,71.04,139500.0,44.7976,45.1148,44.6707,45.0704,139500.0
2008-02-19 09:35:00,71.02,71.09,70.85,70.89,111700.0,45.0577,45.1021,44.9499,44.9752,111700.0
2008-02-19 09:40:00,70.85,70.87,70.67,70.73,97600.0,44.9499,44.9625,44.8357,44.8737,97600.0
2008-02-19 09:45:00,70.75,70.8,70.45,70.49,155600.0,44.8864,44.9181,44.6961,44.7215,155600.0
2008-02-19 09:50:00,70.49,70.58,70.37,70.51,74200.0,44.7215,44.7786,44.6453,44.7341,74200.0
2008-02-19 09:55:00,70.51,70.58,70.42,70.44,47400.0,44.7341,44.7786,44.677,44.6897,47400.0
2008-02-19 10:00:00,70.43,70.64,70.37,70.42,83800.0,44.6834,44.8166,44.6453,44.677,83800.0
2008-02-19 10:05:00,70.4,70.57,70.35,70.44,99800.0,44.6644,44.7722,44.6326,44.6897,99800.0
2008-02-19 10:10:00,70.44,70.53,70.38,70.42,72400.0,44.6897,44.7468,44.6517,44.677,72400.0
2008-02-19 10:15:00,70.44,70.55,70.36,70.46,71000.0,44.6897,44.7595,44.639,44.7024,71000.0
2008-02-19 10:20:00,70.46,70.58,70.38,70.56,64300.0,44.7024,44.7786,44.6517,44.7659,64300.0
2008-02-19 10:25:00,70.56,70.58,70.36,70.38,69100.0,44.7659,44.7786,44.639,44.6517,69100.0
2008-02-19 10:30:00,70.38,70.44,70.26,70.27,163800.0,44.6517,44.6897,44.5755,44.5819,163800.0
2008-02-19 10:35:00,70.27,70.36,70.21,70.26,66000.0,44.5819,44.639,44.5438,44.5755,66000.0
2008-02-19 10:40:00,70.27,70.37,70.22,70.24,45600.0,44.5819,44.6453,44.5502,44.5628,45600.0
2008-02-19 10:45:00,70.24,70.32,70.2,70.24,61200.0,44.5628,44.6136,44.5375,44.5628,61200.0
2008-02-19 10:50:00,70.25,70.32,70.24,70.3,35000.0,44.5692,44.6136,44.5628,44.6009,35000.0
2008-02-19 10:55:00,70.3,70.45,70.3,70.33,28300.0,44.6009,44.6961,44.6009,44.6199,28300.0
2008-02-19 11:00:00,70.32,70.4,70.25,70.25,30800.0,44.6136,44.6644,44.5692,44.5692,30800.0
2008-02-19 11:05:00,70.25,70.28,70.22,70.24,62600.0,44.5692,44.5882,44.5502,44.5628,62600.0
2008-02-19 11:10:00,70.23,70.24,70.05,70.05,151400.0,44.5565,44.5628,44.4423,44.4423,151400.0
2008-02-19 11:15:00,70.04,70.16,70.01,70.12,55800.0,44.436,44.5121,44.4169,44.4867,55800.0
2008-02-19 11:20:00,70.14,70.25,70.05,70.25,41200.0,44.4994,44.5692,44.4423,44.5692,41200.0
2008-02-19 11:25:00,70.25,70.3,70.05,70.08,50600.0,44.5692,44.6009,44.4423,44.4613,50600.0
2008-02-19 11:30:00,70.07,70.15,70.0,70.05,95000.0,44.455,44.5057,44.4106,44.4423,95000.0
2008-02-19 11:35:00,70.05,70.11,69.95,70.0,148000.0,44.4423,44.4804,44.3789,44.4106,148000.0
2008-02-19 11:40:00,69.99,70.06,69.99,70.06,31600.0,44.4042,44.4486,44.4042,44.4486,31600.0
2008-02-19 11:45:00,70.06,70.19,70.06,70.18,41100.0,44.4486,44.5311,44.4486,44.5248,41100.0
2008-02-19 11:50:00,70.16,70.32,70.03,70.29,41000.0,44.5121,44.6136,44.4296,44.5946,41000.0
2008-02-19 11:55:00,70.29,70.45,70.29,70.38,48700.0,44.5946,44.6961,44.5946,44.6517,48700.0
2008-02-19 12:00:00,70.38,70.44,70.38,70.44,31000.0,44.6517,44.6897,44.6517,44.6897,31000.0
2008-02-19 12:05:00,70.43,70.71,70.42,70.71,97700.0,44.6834,44.861,44.677,44.861,97700.0
2008-02-19 12:10:00,70.71,70.92,70.71,70.76,81600.0,44.861,44.9943,44.861,44.8928,81600.0
2008-02-19 12:15:00,70.75,70.88,70.74,70.82,74900.0,44.8864,44.9689,44.8801,44.9308,74900.0
2008-02-19 12:20:00,70.83,71.0,70.83,70.89,71000.0,44.9372,45.045,44.9372,44.9752,71000.0
2008-02-19 12:25:00,70.9,70.94,70.81,70.86,94700.0,44.9816,45.007,44.9245,44.9562,94700.0
2008-02-19 12:30:00,70.85,70.85,70.69,70.74,45200.0,44.9499,44.9499,44.8483,44.8801,45200.0
2008-02-19 12:35:00,70.73,70.74,70.52,70.62,33900.0,44.8737,44.8801,44.7405,44.8039,33900.0
2008-02-19 12:40:00,70.63,70.72,70.61,70.63,15600.0,44.8103,44.8674,44.7976,44.8103,15600.0
2008-02-19 12:45:00,70.61,70.66,70.54,70.6,29600.0,44.7976,44.8293,44.7532,44.7912,29600.0
2008-02-19 12:50:00,70.62,70.68,70.57,70.68,26100.0,44.8039,44.842,44.7722,44.842,26100.0
2008-02-19 12:55:00,70.67,70.8,70.49,70.5,44500.0,44.8357,44.9181,44.7215,44.7278,44500.0
2008-02-19 13:00:00,70.49,70.69,70.49,70.55,60800.0,44.7215,44.8483,44.7215,44.7595,60800.0
2008-02-19 13:05:00,70.57,70.68,70.56,70.65,61300.0,44.7722,44.842,44.7659,44.823,61300.0
2008-02-19 13:10:00,70.65,70.7,70.58,70.59,77700.0,44.823,44.8547,44.7786,44.7849,77700.0
2008-02-19 13:15:00,70.6,70.84,70.6,70.82,38900.0,44.7912,44.9435,44.7912,44.9308,38900.0
2008-02-19 13:20:00,70.85,70.94,70.77,70.9,39000.0,44.9499,45.007,44.8991,44.9816,39000.0
2008-02-19 13:25:00,70.91,70.99,70.84,70.84,35800.0,44.9879,45.0387,44.9435,44.9435,35800.0
2008-02-19 13:30:00,70.84,70.92,70.82,70.89,34500.0,44.9435,44.9943,44.9308,44.9752,34500.0
2008-02-19 13:35:00,70.88,70.91,70.81,70.86,36500.0,44.9689,44.9879,44.9245,44.9562,36500.0
2008-02-19 13:40:00,70.87,70.92,70.75,70.78,34000.0,44.9625,44.9943,44.8864,44.9054,34000.0
2008-02-19 13:45:00,70.79,70.9,70.69,70.84,43200.0,44.9118,44.9816,44.8483,44.9435,43200.0
2008-02-19 13:50:00,70.85,70.91,70.81,70.86,31100.0,44.9499,44.9879,44.9245,44.9562,31100.0
2008-02-19 13:55:00,70.87,70.96,70.85,70.89,81000.0,44.9625,45.0196,44.9499,44.9752,81000.0
2008-02-19 14:00:00,70.88,70.95,70.79,70.8,89100.0,44.9689,45.0133,44.9118,44.9181,89100.0
2008-02-19 14:05:00,70.81,70.9,70.78,70.86,43000.0,44.9245,44.9816,44.9054,44.9562,43000.0
2008-02-19 14:10:00,70.87,70.95,70.83,70.84,33400.0,44.9625,45.0133,44.9372,44.9435,33400.0
2008-02-19 14:15:00,70.83,71.0,70.81,70.98,60000.0,44.9372,45.045,44.9245,45.0323,60000.0
2008-02-19 14:20:00,70.97,71.0,70.92,71.0,31500.0,45.026,45.045,44.9943,45.045,31500.0
2008-02-19 14:25:00,71.0,71.02,70.76,70.78,47800.0,45.045,45.0577,44.8928,44.9054,47800.0
2008-02-19 14:30:00,70.76,70.8,70.64,70.64,28800.0,44.8928,44.9181,44.8166,44.8166,28800.0
2008-02-19 14:35:00,70.64,70.65,70.49,70.57,56100.0,44.8166,44.823,44.7215,44.7722,56100.0
2008-02-19 14:40:00,70.57,70.6,70.42,70.42,72800.0,44.7722,44.7912,44.677,44.677,72800.0
2008-02-19 14:45:00,70.42,70.46,70.21,70.31,53900.0,44.677,44.7024,44.5438,44.6073,53900.0
2008-02-19 14:50:00,70.32,70.34,70.05,70.2,76200.0,44.6136,44.6263,44.4423,44.5375,76200.0
2008-02-19 14:55:00,70.22,70.28,70.08,70.08,93400.0,44.5502,44.5882,44.4613,44.4613,93400.0
2008-02-19 15:00:00,70.08,70.08,69.88,69.96,88100.0,44.4613,44.4613,44.3344,44.3852,88100.0
2008-02-19 15:05:00,69.95,70.08,69.95,70.01,53000.0,44.3789,44.4613,44.3789,44.4169,53000.0
2008-02-19 15:10:00,70.01,70.2,70.0,70.15,52700.0,44.4169,44.5375,44.4106,44.5057,52700.0
2008-02-19 15:15:00,70.14,70.22,70.07,70.14,36800.0,44.4994,44.5502,44.455,44.4994,36800.0
2008-02-19 15:20:00,70.12,70.18,69.98,70.02,55400.0,44.4867,44.5248,44.3979,44.4233,55400.0
2008-02-19 15:25:00,70.04,70.16,69.86,69.98,69600.0,44.436,44.5121,44.3218,44.3979,69600.0
2008-02-19 15:30:00,69.96,70.23,69.92,70.23,70600.0,44.3852,44.5565,44.3598,44.5565,70600.0
2008-02-19 15:35:00,70.23,70.38,70.22,70.33,108500.0,44.5565,44.6517,44.5502,44.6199,108500.0
2008-02-19 15:40:00,70.34,70.48,70.29,70.39,106700.0,44.6263,44.7151,44.5946,44.658,106700.0
2008-02-19 15:45:00,70.39,70.41,70.22,70.24,62000.0,44.658,44.6707,44.5502,44.5628,62000.0
2008-02-19 15:50:00,70.24,70.29,70.05,70.27,114000.0,44.5628,44.5946,44.4423,44.5819,114000.0
2008-02-19 15:55:00,70.24,70.34,70.19,70.33,96800.0,44.5628,44.6263,44.5311,44.6199,96800.0
2008-02-20 09:30:00,69.93,69.99,69.57,69.64,100900.0,44.3662,44.4042,44.1378,44.1822,100900.0
2008-02-20 09:35:00,69.63,69.82,69.46,69.64,105900.0,44.1758,44.2964,44.068,44.1822,105900.0
2008-02-20 09:40:00,69.62,69.83,69.61,69.7,88200.0,44.1695,44.3027,44.1632,44.2203,88200.0
2008-02-20 09:45:00,69.71,69.8,69.64,69.76,96400.0,44.2266,44.2837,44.1822,44.2583,96400.0
2008-02-20 09:50:00,69.78,69.85,69.7,69.78,68800.0,44.271,44.3154,44.2203,44.271,68800.0
2008-02-20 09:55:00,69.79,69.93,69.72,69.73,58600.0,44.2774,44.3662,44.2329,44.2393,58600.0
2008-02-20 10:00:00,69.75,69.91,69.72,69.77,84900.0,44.252,44.3535,44.2329,44.2647,84900.0
2008-02-20 10:05:00,69.77,69.83,69.72,69.76,64700.0,44.2647,44.3027,44.2329,44.2583,64700.0
2008-02-20 10:10:00,69.74,69.8,69.73,69.78,33800.0,44.2456,44.2837,44.2393,44.271,33800.0
2008-02-20 10:15:00,69.78,69.96,69.75,69.96,42500.0,44.271,44.3852,44.252,44.3852,42500.0
2008-02-20 10:20:00,69.97,70.15,69.89,70.11,32000.0,44.3915,44.5057,44.3408,44.4804,32000.0
2008-02-20 10:25:00,70.1,70.13,69.89,70.03,45000.0,44.474,44.4931,44.3408,44.4296,45000.0
2008-02-20 10:30:00,70.02,70.1,69.83,69.83,50100.0,44.4233,44.474,44.3027,44.3027,50100.0
2008-02-20 10:35:00,69.83,70.18,69.81,70.13,47600.0,44.3027,44.5248,44.29,44.4931,47600.0
2008-02-20 10:40:00,70.11,70.19,69.98,70.11,32000.0,44.4804,44.5311,44.3979,44.4804,32000.0
2008-02-20 10:45:00,70.1,70.18,69.93,69.97,41500.0,44.474,44.5248,44.3662,44.3915,41500.0
2008-02-20 10:50:00,70.01,70.14,69.98,70.02,30800.0,44.4169,44.4994,44.3979,44.4233,30800.0
2008-02-20 10:55:00,70.02,70.11,69.94,69.97,35900.0,44.4233,44.4804,44.3725,44.3915,35900.0
2008-02-20 11:00:00,69.98,70.13,69.93,70.05,39700.0,44.3979,44.4931,44.3662,44.4423,39700.0
2008-02-20 11:05:00,70.07,70.1,69.86,69.97,40500.0,44.455,44.474,44.3218,44.3915,40500.0
2008-02-20 11:10:00,69.95,70.18,69.95,70.16,33600.0,44.3789,44.5248,44.3789,44.5121,33600.0
2008-02-20 11:15:00,70.18,70.18,70.08,70.15,33300.0,44.5248,44.5248,44.4613,44.5057,33300.0
2008-02-20 11:20:00,70.16,70.18,70.1,70.14,28100.0,44.5121,44.5248,44.474,44.4994,28100.0
2008-02-20 11:25:00,70.14,70.2,70.06,70.06,30800.0,44.4994,44.5375,44.4486,44.4486,30800.0
2008-02-20 11:30:00,70.07,70.1,69.99,70.01,33700.0,44.455,44.474,44.4042,44.4169,33700.0
2008-02-20 11:35:00,70.03,70.08,69.98,70.06,34300.0,44.4296,44.4613,44.3979,44.4486,34300.0
2008-02-20 11:40:00,70.05,70.11,69.97,69.97,19300.0,44.4423,44.4804,44.3915,44.3915,19300.0
2008-02-20 11:45:00,69.99,70.17,69.99,70.14,33800.0,44.4042,44.5184,44.4042,44.4994,33800.0
2008-02-20 11:50:00,70.15,70.34,70.15,70.33,51200.0,44.5057,44.6263,44.5057,44.6199,51200.0
2008-02-20 11:55:00,70.34,70.54,70.32,70.44,64900.0,44.6263,44.7532,44.6136,44.6897,64900.0
2008-02-20 12:00:00,70.45,70.76,70.4,70.67,138300.0,44.6961,44.8928,44.6644,44.8357,138300.0
2008-02-20 12:05:00,70.65,70.81,70.55,70.72,108000.0,44.823,44.9245,44.7595,44.8674,108000.0
2008-02-20 12:10:00,70.72,71.01,70.72,70.98,129700.0,44.8674,45.0514,44.8674,45.0323,129700.0
2008-02-20 12:15:00,70.96,71.0,70.75,70.75,86700.0,45.0196,45.045,44.8864,44.8864,86700.0
2008-02-20 12:20:00,70.75,71.04,70.74,70.97,147500.0,44.8864,45.0704,44.8801,45.026,147500.0
2008-02-20 12:25:00,70.99,71.03,70.82,70.93,54700.0,45.0387,45.0641,44.9308,45.0006,54700.0
2008-02-20 12:30:00,70.93,71.09,70.93,70.97,62800.0,45.0006,45.1021,45.0006,45.026,62800.0
2008-02-20 12:35:00,70.97,71.05,70.85,70.9,36200.0,45.026,45.0767,44.9499,44.9816,36200.0
2008-02-20 12:40:00,70.92,70.92,70.76,70.81,37400.0,44.9943,44.9943,44.8928,44.9245,37400.0
2008-02-20 12:45:00,70.8,70.88,70.73,70.76,16300.0,44.9181,44.9689,44.8737,44.8928,16300.0
2008-02-20 12:50:00,70.79,71.0,70.79,70.84,35000.0,44.9118,45.045,44.9118,44.9435,35000.0
2008-02-20 12:55:00,70.86,70.89,70.77,70.81,15900.0,44.9562,44.9752,44.8991,44.9245,15900.0
2008-02-20 13:00:00,70.82,70.98,70.75,70.97,36700.0,44.9308,45.0323,44.8864,45.026,36700.0
2008-02-20 13:05:00,70.96,71.1,70.9,71.05,49100.0,45.0196,45.1085,44.9816,45.0767,49100.0
2008-02-20 13:10:00,71.05,71.2,71.03,71.11,56800.0,45.0767,45.1719,45.0641,45.1148,56800.0
2008-02-20 13:15:00,71.12,71.14,70.89,70.93,65900.0,45.1212,45.1338,44.9752,45.0006,65900.0
2008-02-20 13:20:00,70.95,71.01,70.75,70.76,49900.0,45.0133,45.0514,44.8864,44.8928,49900.0
2008-02-20 13:25:00,70.76,70.92,70.73,70.82,35100.0,44.8928,44.9943,44.8737,44.9308,35100.0
2008-02-20 13:30:00,70.8,70.86,70.7,70.79,50500.0,44.9181,44.9562,44.8547,44.9118,50500.0
2008-02-20 13:35:00,70.8,70.88,70.73,70.87,23600.0,44.9181,44.9689,44.8737,44.9625,23600.0
2008-02-20 13:40:00,70.9,71.06,70.87,70.9,28500.0,44.9816,45.0831,44.9625,44.9816,28500.0
2008-02-20 13:45:00,70.93,70.99,70.86,70.93,26700.0,45.0006,45.0387,44.9562,45.0006,26700.0
2008-02-20 13:50:00,70.93,71.14,70.92,71.13,33800.0,45.0006,45.1338,44.9943,45.1275,33800.0
2008-02-20 13:55:00,71.13,71.2,70.94,70.96,53700.0,45.1275,45.1719,45.007,45.0196,53700.0
2008-02-20 14:00:00,70.95,71.27,70.71,70.88,133300.0,45.0133,45.2163,44.861,44.9689,133300.0
2008-02-20 14:05:00,70.88,71.21,70.88,71.03,62000.0,44.9689,45.1783,44.9689,45.0641,62000.0
2008-02-20 14:10:00,71.0,71.09,70.85,70.9,39500.0,45.045,45.1021,44.9499,44.9816,39500.0
2008-02-20 14:15:00,70.87,71.04,70.75,70.82,69600.0,44.9625,45.0704,44.8864,44.9308,69600.0
2008-02-20 14:20:00,70.82,70.92,70.68,70.86,57700.0,44.9308,44.9943,44.842,44.9562,57700.0
2008-02-20 14:25:00,70.9,71.0,70.88,70.97,30700.0,44.9816,45.045,44.9689,45.026,30700.0
2008-02-20 14:30:00,70.96,71.06,70.88,70.91,49900.0,45.0196,45.0831,44.9689,44.9879,49900.0
2008-02-20 14:35:00,70.91,70.96,70.86,70.94,32400.0,44.9879,45.0196,44.9562,45.007,32400.0
2008-02-20 14:40:00,70.92,71.04,70.86,71.02,25000.0,44.9943,45.0704,44.9562,45.0577,25000.0
2008-02-20 14:45:00,71.01,71.47,71.01,71.46,77300.0,45.0514,45.3432,45.0514,45.3369,77300.0
2008-02-20 14:50:00,71.45,71.48,71.34,71.4,94800.0,45.3305,45.3495,45.2607,45.2988,94800.0
2008-02-20 14:55:00,71.41,71.5,71.38,71.43,85000.0,45.3051,45.3622,45.2861,45.3178,85000.0
2008-02-20 15:00:00,71.46,71.46,71.29,71.3,52800.0,45.3369,45.3369,45.229,45.2354,52800.0
2008-02-20 15:05:00,71.3,71.41,71.21,71.32,59000.0,45.2354,45.3051,45.1783,45.248,59000.0
2008-02-20 15:10:00,71.34,71.46,71.18,71.24,57800.0,45.2607,45.3369,45.1592,45.1973,57800.0
2008-02-20 15:15:00,71.24,71.3,71.09,71.1,48900.0,45.1973,45.2354,45.1021,45.1085,48900.0
2008-02-20 15:20:00,71.11,71.27,71.03,71.06,46200.0,45.1148,45.2163,45.0641,45.0831,46200.0
2008-02-20 15:25:00,71.07,71.13,70.95,71.01,51400.0,45.0894,45.1275,45.0133,45.0514,51400.0
2008-02-20 15:30:00,71.01,71.02,70.82,70.96,79000.0,45.0514,45.0577,44.9308,45.0196,79000.0
2008-02-20 15:35:00,70.98,71.12,70.89,71.1,52500.0,45.0323,45.1212,44.9752,45.1085,52500.0
2008-02-20 15:40:00,71.11,71.27,70.28,71.05,92100.0,45.1148,45.2163,44.5882,45.0767,92100.0
2008-02-20 15:45:00,71.04,71.1,70.94,71.08,87500.0,45.0704,45.1085,45.007,45.0958,87500.0
2008-02-20 15:50:00,71.1,71.22,71.06,71.13,85300.0,45.1085,45.1846,45.0831,45.1275,85300.0
2008-02-20 15:55:00,71.12,71.3,71.07,71.28,153800.0,45.1212,45.2354,45.0894,45.2227,153800.0
2008-02-21 09:30:00,71.99,72.0,71.66,71.85,145500.0,45.6731,45.6795,45.4637,45.5843,145500.0
2008-02-21 09:35:00,71.85,71.85,71.43,71.6,64900.0,45.5843,45.5843,45.3178,45.4257,64900.0
2008-02-21 09:40:00,71.6,72.0,71.54,71.93,69400.0,45.4257,45.6795,45.3876,45.635,69400.0
2008-02-21 09:45:00,71.94,72.01,71.83,71.95,117300.0,45.6414,45.6858,45.5716,45.6477,117300.0
2008-02-21 09:50:00,71.92,72.0,71.81,72.0,55300.0,45.6287,45.6795,45.5589,45.6795,55300.0
2008-02-21 09:55:00,71.98,72.18,71.92,72.14,150300.0,45.6668,45.7937,45.6287,45.7683,150300.0
2008-02-21 10:00:00,72.14,72.14,71.7,71.82,116500.0,45.7683,45.7683,45.4891,45.5653,116500.0
2008-02-21 10:05:00,71.84,71.89,71.39,71.66,167700.0,45.5779,45.6097,45.2924,45.4637,167700.0
2008-02-21 10:10:00,71.69,71.79,71.64,71.73,33500.0,45.4828,45.5462,45.4511,45.5082,33500.0
2008-02-21 10:15:00,71.74,72.02,71.73,71.94,52400.0,45.5145,45.6921,45.5082,45.6414,52400.0
2008-02-21 10:20:00,71.94,72.0,71.88,71.91,46800.0,45.6414,45.6795,45.6033,45.6224,46800.0
2008-02-21 10:25:00,71.9,71.95,71.75,71.84,32200.0,45.616,45.6477,45.5208,45.5779,32200.0
2008-02-21 10:30:00,71.87,71.95,71.77,71.86,59500.0,45.597,45.6477,45.5335,45.5906,59500.0
2008-02-21 10:35:00,71.86,71.94,71.78,71.78,34700.0,45.5906,45.6414,45.5399,45.5399,34700.0
2008-02-21 10:40:00,71.76,71.77,71.49,71.49,37500.0,45.5272,45.5335,45.3559,45.3559,37500.0
2008-02-21 10:45:00,71.48,71.69,71.41,71.65,43500.0,45.3495,45.4828,45.3051,45.4574,43500.0
2008-02-21 10:50:00,71.64,71.83,71.64,71.77,72800.0,45.4511,45.5716,45.4511,45.5335,72800.0
2008-02-21 10:55:00,71.78,71.78,71.4,71.4,54700.0,45.5399,45.5399,45.2988,45.2988,54700.0
2008-02-21 11:00:00,71.4,71.52,71.36,71.44,39800.0,45.2988,45.3749,45.2734,45.3242,39800.0
2008-02-21 11:05:00,71.44,71.52,71.37,71.48,44100.0,45.3242,45.3749,45.2798,45.3495,44100.0
2008-02-21 11:10:00,71.47,71.56,71.37,71.52,47900.0,45.3432,45.4003,45.2798,45.3749,47900.0
2008-02-21 11:15:00,71.53,71.6,71.5,71.53,27600.0,45.3813,45.4257,45.3622,45.3813,27600.0
2008-02-21 11:20:00,71.53,71.56,71.28,71.44,54000.0,45.3813,45.4003,45.2227,45.3242,54000.0
2008-02-21 11:25:00,71.43,71.63,71.31,71.57,26200.0,45.3178,45.4447,45.2417,45.4066,26200.0
2008-02-21 11:30:00,71.6,71.82,71.59,71.63,37100.0,45.4257,45.5653,45.4193,45.4447,37100.0
2008-02-21 11:35:00,71.64,71.77,71.63,71.76,23000.0,45.4511,45.5335,45.4447,45.5272,23000.0
2008-02-21 11:40:00,71.77,71.79,71.67,71.75,14500.0,45.5335,45.5462,45.4701,45.5208,14500.0
2008-02-21 11:45:00,71.7,72.0,71.7,71.97,50500.0,45.4891,45.6795,45.4891,45.6604,50500.0
2008-02-21 11:50:00,71.96,72.01,71.87,71.9,37300.0,45.6541,45.6858,45.597,45.616,37300.0
2008-02-21 11:55:00,71.9,71.95,71.8,71.85,39500.0,45.616,45.6477,45.5526,45.5843,39500.0
2008-02-21 12:00:00,71.83,71.85,71.68,71.7,37900.0,45.5716,45.5843,45.4764,45.4891,37900.0
2008-02-21 12:05:00,71.7,71.7,71.38,71.44,49900.0,45.4891,45.4891,45.2861,45.3242,49900.0
2008-02-21 12:10:00,71.44,71.49,71.3,71.48,35500.0,45.3242,45.3559,45.2354,45.3495,35500.0
2008-02-21 12:15:00,71.48,71.48,71.32,71.41,54200.0,45.3495,45.3495,45.248,45.3051,54200.0
2008-02-21 12:20:00,71.4,71.46,71.25,71.42,86700.0,45.2988,45.3369,45.2036,45.3115,86700.0
2008-02-21 12:25:00,71.42,71.44,71.31,71.34,35400.0,45.3115,45.3242,45.2417,45.2607,35400.0
2008-02-21 12:30:00,71.32,71.34,71.13,71.3,54500.0,45.248,45.2607,45.1275,45.2354,54500.0
2008-02-21 12:35:00,71.31,71.34,71.24,71.26,33900.0,45.2417,45.2607,45.1973,45.21,33900.0
2008-02-21 12:40:00,71.24,71.38,71.23,71.36,25000.0,45.1973,45.2861,45.1909,45.2734,25000.0
2008-02-21 12:45:00,71.35,71.4,71.29,71.29,31000.0,45.2671,45.2988,45.229,45.229,31000.0
2008-02-21 12:50:00,71.28,71.39,71.2,71.24,54500.0,45.2227,45.2924,45.1719,45.1973,54500.0
2008-02-21 12:55:00,71.24,71.38,71.18,71.32,30300.0,45.1973,45.2861,45.1592,45.248,30300.0
2008-02-21 13:00:00,71.31,71.36,71.18,71.33,22800.0,45.2417,45.2734,45.1592,45.2544,22800.0
2008-02-21 13:05:00,71.27,71.32,71.17,71.27,25100.0,45.2163,45.248,45.1529,45.2163,25100.0
2008-02-21 13:10:00,71.27,71.29,71.1,71.18,147500.0,45.2163,45.229,45.1085,45.1592,147500.0
2008-02-21 13:15:00,71.17,71.23,71.1,71.14,28100.0,45.1529,45.1909,45.1085,45.1338,28100.0
2008-02-21 13:20:00,71.15,71.16,71.06,71.14,69800.0,45.1402,45.1465,45.0831,45.1338,69800.0
2008-02-21 13:25:00,71.14,71.26,71.1,71.26,46700.0,45.1338,45.21,45.1085,45.21,46700.0
2008-02-21 13:30:00,71.24,71.26,71.09,71.16,27900.0,45.1973,45.21,45.1021,45.1465,27900.0
2008-02-21 13:35:00,71.16,71.18,70.92,71.08,47500.0,45.1465,45.1592,44.9943,45.0958,47500.0
2008-02-21 13:40:00,71.04,71.08,70.95,71.03,22600.0,45.0704,45.0958,45.0133,45.0641,22600.0
2008-02-21 13:45:00,71.05,71.05,70.93,70.96,84800.0,45.0767,45.0767,45.0006,45.0196,84800.0
2008-02-21 13:50:00,70.96,70.98,70.85,70.93,47700.0,45.0196,45.0323,44.9499,45.0006,47700.0
2008-02-21 13:55:00,70.94,71.03,70.89,70.98,24800.0,45.007,45.0641,44.9752,45.0323,24800.0
2008-02-21 14:00:00,70.98,71.18,70.93,71.1,41300.0,45.0323,45.1592,45.0006,45.1085,41300.0
2008-02-21 14:05:00,71.11,71.24,71.07,71.24,35800.0,45.1148,45.1973,45.0894,45.1973,35800.0
2008-02-21 14:10:00,71.23,71.29,71.09,71.17,45400.0,45.1909,45.229,45.1021,45.1529,45400.0
2008-02-21 14:15:00,71.15,71.15,71.0,71.0,40000.0,45.1402,45.1402,45.045,45.045,40000.0
2008-02-21 14:20:00,71.01,71.19,71.0,71.19,64700.0,45.0514,45.1656,45.045,45.1656,64700.0
2008-02-21 14:25:00,71.21,71.27,71.09,71.21,50700.0,45.1783,45.2163,45.1021,45.1783,50700.0
2008-02-21 14:30:00,71.24,71.24,71.1,71.15,60100.0,45.1973,45.1973,45.1085,45.1402,60100.0
2008-02-21 14:35:00,71.15,71.3,71.15,71.16,40700.0,45.1402,45.2354,45.1402,45.1465,40700.0
2008-02-21 14:40:00,71.16,71.18,71.01,71.02,41600.0,45.1465,45.1592,45.0514,45.0577,41600.0
2008-02-21 14:45:00,71.02,71.02,70.84,70.9,33300.0,45.0577,45.0577,44.9435,44.9816,33300.0
2008-02-21 14:50:00,70.9,71.06,70.86,71.04,34300.0,44.9816,45.0831,44.9562,45.0704,34300.0
2008-02-21 14:55:00,71.01,71.03,70.92,70.95,42500.0,45.0514,45.0641,44.9943,45.0133,42500.0
2008-02-21 15:00:00,70.93,70.97,70.85,70.9,81900.0,45.0006,45.026,44.9499,44.9816,81900.0
2008-02-21 15:05:00,70.9,70.93,70.76,70.81,184400.0,44.9816,45.0006,44.8928,44.9245,184400.0
2008-02-21 15:10:00,70.81,70.92,70.76,70.82,95700.0,44.9245,44.9943,44.8928,44.9308,95700.0
2008-02-21 15:15:00,70.82,70.87,70.76,70.83,45800.0,44.9308,44.9625,44.8928,44.9372,45800.0
2008-02-21 15:20:00,70.83,70.99,70.74,70.93,75700.0,44.9372,45.0387,44.8801,45.0006,75700.0
2008-02-21 15:25:00,70.92,70.99,70.74,70.8,55200.0,44.9943,45.0387,44.8801,44.9181,55200.0
2008-02-21 15:30:00,70.81,70.95,70.77,70.86,39600.0,44.9245,45.0133,44.8991,44.9562,39600.0
2008-02-21 15:35:00,70.86,70.95,70.6,70.61,80800.0,44.9562,45.0133,44.7912,44.7976,80800.0
2008-02-21 15:40:00,70.62,70.75,70.55,70.73,89600.0,44.8039,44.8864,44.7595,44.8737,89600.0
2008-02-21 15:45:00,70.71,70.81,70.67,70.72,65600.0,44.861,44.9245,44.8357,44.8674,65600.0
2008-02-21 15:50:00,70.71,70.84,70.58,70.81,166200.0,44.861,44.9435,44.7786,44.9245,166200.0
2008-02-21 15:55:00,70.81,70.87,70.7,70.82,144200.0,44.9245,44.9625,44.8547,44.9308,144200.0
2008-02-22 09:30:00,70.95,71.65,70.9,70.95,105800.0,45.0133,45.4574,44.9816,45.0133,105800.0
2008-02-22 09:35:00,70.99,71.44,70.9,71.18,58600.0,45.0387,45.3242,44.9816,45.1592,58600.0
2008-02-22 09:40:00,71.17,71.24,71.11,71.14,24700.0,45.1529,45.1973,45.1148,45.1338,24700.0
2008-02-22 09:45:00,71.14,71.4,71.12,71.27,64600.0,45.1338,45.2988,45.1212,45.2163,64600.0
2008-02-22 09:50:00,71.28,71.35,71.02,71.04,59500.0,45.2227,45.2671,45.0577,45.0704,59500.0
2008-02-22 09:55:00,71.04,71.1,70.9,71.01,68400.0,45.0704,45.1085,44.9816,45.0514,68400.0
2008-02-22 10:00:00,71.02,71.03,70.7,70.76,63700.0,45.0577,45.0641,44.8547,44.8928,63700.0
2008-02-22 10:05:00,70.76,70.8,70.45,70.6,104700.0,44.8928,44.9181,44.6961,44.7912,104700.0
2008-02-22 10:10:00,70.6,70.65,70.36,70.56,72200.0,44.7912,44.823,44.639,44.7659,72200.0
2008-02-22 10:15:00,70.59,70.67,70.4,70.66,78300.0,44.7849,44.8357,44.6644,44.8293,78300.0
2008-02-22 10:20:00,70.66,70.66,70.49,70.5,113000.0,44.8293,44.8293,44.7215,44.7278,113000.0
2008-02-22 10:25:00,70.51,70.65,70.44,70.56,57600.0,44.7341,44.823,44.6897,44.7659,57600.0
2008-02-22 10:30:00,70.56,70.63,70.34,70.35,143800.0,44.7659,44.8103,44.6263,44.6326,143800.0
2008-02-22 10:35:00,70.34,70.39,70.19,70.19,65300.0,44.6263,44.658,44.5311,44.5311,65300.0
2008-02-22 10:40:00,70.21,70.35,70.21,70.27,52200.0,44.5438,44.6326,44.5438,44.5819,52200.0
2008-02-22 10:45:00,70.26,70.39,70.24,70.26,53900.0,44.5755,44.658,44.5628,44.5755,53900.0
2008-02-22 10:50:00,70.28,70.38,70.22,70.25,81000.0,44.5882,44.6517,44.5502,44.5692,81000.0
2008-02-22 10:55:00,70.25,70.26,70.14,70.15,142100.0,44.5692,44.5755,44.4994,44.5057,142100.0
2008-02-22 11:00:00,70.14,70.41,70.12,70.29,51200.0,44.4994,44.6707,44.4867,44.5946,51200.0
2008-02-22 11:05:00,70.26,70.33,70.18,70.3,44000.0,44.5755,44.6199,44.5248,44.6009,44000.0
2008-02-22 11:10:00,70.29,70.42,70.18,70.38,44400.0,44.5946,44.677,44.5248,44.6517,44400.0
2008-02-22 11:15:00,70.38,70.55,70.36,70.38,54500.0,44.6517,44.7595,44.639,44.6517,54500.0
2008-02-22 11:20:00,70.38,70.52,70.36,70.47,51500.0,44.6517,44.7405,44.639,44.7088,51500.0
2008-02-22 11:25:00,70.49,70.51,70.31,70.32,38500.0,44.7215,44.7341,44.6073,44.6136,38500.0
2008-02-22 11:30:00,70.34,70.45,70.31,70.43,24200.0,44.6263,44.6961,44.6073,44.6834,24200.0
2008-02-22 11:35:00,70.45,70.63,70.4,70.59,42800.0,44.6961,44.8103,44.6644,44.7849,42800.0
2008-02-22 11:40:00,70.58,70.58,70.22,70.26,29300.0,44.7786,44.7786,44.5502,44.5755,29300.0
2008-02-22 11:45:00,70.26,70.3,70.22,70.27,29400.0,44.5755,44.6009,44.5502,44.5819,29400.0
2008-02-22 11:50:00,70.28,70.29,70.25,70.29,11900.0,44.5882,44.5946,44.5692,44.5946,11900.0
2008-02-22 11:55:00,70.29,70.31,70.23,70.27,24100.0,44.5946,44.6073,44.5565,44.5819,24100.0
2008-02-22 12:00:00,70.29,70.3,70.15,70.16,58900.0,44.5946,44.6009,44.5057,44.5121,58900.0
2008-02-22 12:05:00,70.16,70.18,70.11,70.13,95100.0,44.5121,44.5248,44.4804,44.4931,95100.0
2008-02-22 12:10:00,70.12,70.15,70.01,70.05,140600.0,44.4867,44.5057,44.4169,44.4423,140600.0
2008-02-22 12:15:00,70.05,70.08,70.03,70.06,33600.0,44.4423,44.4613,44.4296,44.4486,33600.0
2008-02-22 12:20:00,70.05,70.1,70.02,70.03,36200.0,44.4423,44.474,44.4233,44.4296,36200.0
2008-02-22 12:25:00,70.02,70.05,69.9,69.94,95400.0,44.4233,44.4423,44.3471,44.3725,95400.0
2008-02-22 12:30:00,69.97,69.99,69.84,69.99,49300.0,44.3915,44.4042,44.3091,44.4042,49300.0
2008-02-22 12:35:00,69.99,70.07,69.89,69.92,51700.0,44.4042,44.455,44.3408,44.3598,51700.0
2008-02-22 12:40:00,69.92,70.0,69.86,70.0,34400.0,44.3598,44.4106,44.3218,44.4106,34400.0
2008-02-22 12:45:00,70.0,70.01,69.91,69.96,51400.0,44.4106,44.4169,44.3535,44.3852,51400.0
2008-02-22 12:50:00,69.96,70.0,69.85,69.96,32900.0,44.3852,44.4106,44.3154,44.3852,32900.0
2008-02-22 12:55:00,69.97,70.0,69.86,69.87,43600.0,44.3915,44.4106,44.3218,44.3281,43600.0
2008-02-22 13:00:00,69.88,69.97,69.85,69.87,21100.0,44.3344,44.3915,44.3154,44.3281,21100.0
2008-02-22 13:05:00,69.89,69.99,69.88,69.97,31400.0,44.3408,44.4042,44.3344,44.3915,31400.0
2008-02-22 13:10:00,69.94,70.01,69.9,69.99,28700.0,44.3725,44.4169,44.3471,44.4042,28700.0
2008-02-22 13:15:00,69.99,70.13,69.96,70.12,88700.0,44.4042,44.4931,44.3852,44.4867,88700.0
2008-02-22 13:20:00,70.13,70.19,70.04,70.12,28100.0,44.4931,44.5311,44.436,44.4867,28100.0
2008-02-22 13:25:00,70.11,70.21,69.94,69.95,41200.0,44.4804,44.5438,44.3725,44.3789,41200.0
2008-02-22 13:30:00,69.95,69.95,69.82,69.88,80900.0,44.3789,44.3789,44.2964,44.3344,80900.0
2008-02-22 13:35:00,69.88,70.02,69.88,69.99,24100.0,44.3344,44.4233,44.3344,44.4042,24100.0
2008-02-22 13:40:00,70.0,70.08,69.9,69.95,64800.0,44.4106,44.4613,44.3471,44.3789,64800.0
2008-02-22 13:45:00,69.95,70.12,69.9,70.04,30700.0,44.3789,44.4867,44.3471,44.436,30700.0
2008-02-22 13:50:00,70.02,70.2,70.0,70.05,53500.0,44.4233,44.5375,44.4106,44.4423,53500.0
2008-02-22 13:55:00,70.05,70.17,70.01,70.05,43200.0,44.4423,44.5184,44.4169,44.4423,43200.0
2008-02-22 14:00:00,70.05,70.1,69.88,69.92,32100.0,44.4423,44.474,44.3344,44.3598,32100.0
2008-02-22 14:05:00,69.93,69.97,69.83,69.95,36300.0,44.3662,44.3915,44.3027,44.3789,36300.0
2008-02-22 14:10:00,69.95,69.96,69.82,69.91,23400.0,44.3789,44.3852,44.2964,44.3535,23400.0
2008-02-22 14:15:00,69.9,70.07,69.85,70.05,44700.0,44.3471,44.455,44.3154,44.4423,44700.0
2008-02-22 14:20:00,70.05,70.09,69.95,70.08,49200.0,44.4423,44.4677,44.3789,44.4613,49200.0
2008-02-22 14:25:00,70.08,70.13,70.02,70.07,25700.0,44.4613,44.4931,44.4233,44.455,25700.0
2008-02-22 14:30:00,70.08,70.08,69.95,69.99,37500.0,44.4613,44.4613,44.3789,44.4042,37500.0
2008-02-22 14:35:00,70.01,70.13,69.94,70.05,44800.0,44.4169,44.4931,44.3725,44.4423,44800.0
2008-02-22 14:40:00,70.05,70.26,70.04,70.13,44900.0,44.4423,44.5755,44.436,44.4931,44900.0
2008-02-22 14:45:00,70.14,70.25,70.06,70.2,36600.0,44.4994,44.5692,44.4486,44.5375,36600.0
2008-02-22 14:50:00,70.2,70.2,70.04,70.13,25200.0,44.5375,44.5375,44.436,44.4931,25200.0
2008-02-22 14:55:00,70.11,70.34,70.1,70.15,35500.0,44.4804,44.6263,44.474,44.5057,35500.0
2008-02-22 15:00:00,70.16,70.33,70.13,70.26,30200.0,44.5121,44.6199,44.4931,44.5755,30200.0
2008-02-22 15:05:00,70.26,70.28,70.17,70.17,43800.0,44.5755,44.5882,44.5184,44.5184,43800.0
2008-02-22 15:10:00,70.16,70.19,69.98,70.02,79500.0,44.5121,44.5311,44.3979,44.4233,79500.0
2008-02-22 15:15:00,70.01,70.02,69.85,69.88,69400.0,44.4169,44.4233,44.3154,44.3344,69400.0
2008-02-22 15:20:00,69.88,69.99,69.84,69.89,47000.0,44.3344,44.4042,44.3091,44.3408,47000.0
2008-02-22 15:25:00,69.91,70.31,69.89,70.31,64500.0,44.3535,44.6073,44.3408,44.6073,64500.0
2008-02-22 15:30:00,70.31,70.64,70.18,70.62,144000.0,44.6073,44.8166,44.5248,44.8039,144000.0
2008-02-22 15:35:00,70.59,70.83,70.55,70.76,208800.0,44.7849,44.9372,44.7595,44.8928,208800.0
2008-02-22 15:40:00,70.76,70.89,70.62,70.77,125700.0,44.8928,44.9752,44.8039,44.8991,125700.0
2008-02-22 15:45:00,70.75,70.95,70.61,70.88,99400.0,44.8864,45.0133,44.7976,44.9689,99400.0
2008-02-22 15:50:00,70.91,71.08,70.72,71.08,115200.0,44.9879,45.0958,44.8674,45.0958,115200.0
2008-02-22 15:55:00,71.06,71.32,70.99,71.3,264900.0,45.0831,45.248,45.0387,45.2354,264900.0
2008-02-25 09:30:00,71.25,71.66,71.25,71.46,68900.0,45.2036,45.4637,45.2036,45.3369,68900.0
2008-02-25 09:35:00,71.46,71.47,71.01,71.11,42600.0,45.3369,45.3432,45.0514,45.1148,42600.0
2008-02-25 09:40:00,71.12,71.2,71.03,71.19,56000.0,45.1212,45.1719,45.0641,45.1656,56000.0
2008-02-25 09:45:00,71.16,71.41,71.14,71.28,61100.0,45.1465,45.3051,45.1338,45.2227,61100.0
2008-02-25 09:50:00,71.25,71.31,70.93,70.99,45800.0,45.2036,45.2417,45.0006,45.0387,45800.0
2008-02-25 09:55:00,70.96,70.99,70.64,70.79,53300.0,45.0196,45.0387,44.8166,44.9118,53300.0
2008-02-25 10:00:00,70.81,71.11,70.63,70.97,85000.0,44.9245,45.1148,44.8103,45.026,85000.0
2008-02-25 10:05:00,70.97,71.17,70.95,71.15,52000.0,45.026,45.1529,45.0133,45.1402,52000.0
2008-02-25 10:10:00,71.18,71.57,71.17,71.36,51800.0,45.1592,45.4066,45.1529,45.2734,51800.0
2008-02-25 10:15:00,71.36,71.65,71.32,71.34,56300.0,45.2734,45.4574,45.248,45.2607,56300.0
2008-02-25 10:20:00,71.36,71.63,71.35,71.52,47500.0,45.2734,45.4447,45.2671,45.3749,47500.0
2008-02-25 10:25:00,71.54,71.96,71.54,71.92,99000.0,45.3876,45.6541,45.3876,45.6287,99000.0
2008-02-25 10:30:00,71.9,71.96,71.79,71.84,52100.0,45.616,45.6541,45.5462,45.5779,52100.0
2008-02-25 10:35:00,71.84,71.94,71.77,71.9,53800.0,45.5779,45.6414,45.5335,45.616,53800.0
2008-02-25 10:40:00,71.88,71.96,71.79,71.91,34400.0,45.6033,45.6541,45.5462,45.6224,34400.0
2008-02-25 10:45:00,71.93,72.09,71.87,72.06,92500.0,45.635,45.7366,45.597,45.7175,92500.0
2008-02-25 10:50:00,72.06,72.08,71.81,71.84,69100.0,45.7175,45.7302,45.5589,45.5779,69100.0
2008-02-25 10:55:00,71.84,72.07,71.73,72.04,57400.0,45.5779,45.7239,45.5082,45.7048,57400.0
2008-02-25 11:00:00,72.02,72.08,71.96,72.02,53200.0,45.6921,45.7302,45.6541,45.6921,53200.0
2008-02-25 11:05:00,72.01,72.02,71.77,71.82,40300.0,45.6858,45.6921,45.5335,45.5653,40300.0
2008-02-25 11:10:00,71.85,71.99,71.73,71.92,35000.0,45.5843,45.6731,45.5082,45.6287,35000.0
2008-02-25 11:15:00,71.92,72.0,71.72,71.72,31500.0,45.6287,45.6795,45.5018,45.5018,31500.0
2008-02-25 11:20:00,71.75,71.87,71.68,71.81,27100.0,45.5208,45.597,45.4764,45.5589,27100.0
2008-02-25 11:25:00,71.82,71.86,71.74,71.74,30300.0,45.5653,45.5906,45.5145,45.5145,30300.0
2008-02-25 11:30:00,71.74,71.77,71.68,71.74,30400.0,45.5145,45.5335,45.4764,45.5145,30400.0
2008-02-25 11:35:00,71.75,71.78,71.58,71.6,30500.0,45.5208,45.5399,45.413,45.4257,30500.0
2008-02-25 11:40:00,71.61,71.73,71.6,71.68,27300.0,45.432,45.5082,45.4257,45.4764,27300.0
2008-02-25 11:45:00,71.68,71.73,71.5,71.5,50800.0,45.4764,45.5082,45.3622,45.3622,50800.0
2008-02-25 11:50:00,71.52,71.6,71.4,71.42,19100.0,45.3749,45.4257,45.2988,45.3115,19100.0
2008-02-25 11:55:00,71.42,71.49,71.25,71.33,53800.0,45.3115,45.3559,45.2036,45.2544,53800.0
2008-02-25 12:00:00,71.34,71.36,71.25,71.32,23400.0,45.2607,45.2734,45.2036,45.248,23400.0
2008-02-25 12:05:00,71.32,71.43,71.28,71.28,23200.0,45.248,45.3178,45.2227,45.2227,23200.0
2008-02-25 12:10:00,71.26,71.41,71.23,71.27,29400.0,45.21,45.3051,45.1909,45.2163,29400.0
2008-02-25 12:15:00,71.24,71.29,70.98,71.02,77300.0,45.1973,45.229,45.0323,45.0577,77300.0
2008-02-25 12:20:00,71.01,71.13,70.96,71.02,32700.0,45.0514,45.1275,45.0196,45.0577,32700.0
2008-02-25 12:25:00,71.0,71.21,70.98,71.13,36200.0,45.045,45.1783,45.0323,45.1275,36200.0
2008-02-25 12:30:00,71.14,71.24,71.06,71.19,25200.0,45.1338,45.1973,45.0831,45.1656,25200.0
2008-02-25 12:35:00,71.19,71.21,71.13,71.19,11700.0,45.1656,45.1783,45.1275,45.1656,11700.0
2008-02-25 12:40:00,71.18,71.2,71.18,71.2,9100.0,45.1592,45.1719,45.1592,45.1719,9100.0
2008-02-25 12:45:00,71.2,71.26,71.17,71.22,40000.0,45.1719,45.21,45.1529,45.1846,40000.0
2008-02-25 12:50:00,71.24,71.28,71.17,71.19,41400.0,45.1973,45.2227,45.1529,45.1656,41400.0
2008-02-25 12:55:00,71.19,71.21,71.08,71.16,19200.0,45.1656,45.1783,45.0958,45.1465,19200.0
2008-02-25 13:00:00,71.18,71.19,71.04,71.15,17300.0,45.1592,45.1656,45.0704,45.1402,17300.0
2008-02-25 13:05:00,71.16,71.34,71.11,71.22,70200.0,45.1465,45.2607,45.1148,45.1846,70200.0
2008-02-25 13:10:00,71.22,71.24,71.05,71.11,35700.0,45.1846,45.1973,45.0767,45.1148,35700.0
2008-02-25 13:15:00,71.11,71.16,71.04,71.08,42100.0,45.1148,45.1465,45.0704,45.0958,42100.0
2008-02-25 13:20:00,71.11,71.31,71.11,71.24,71900.0,45.1148,45.2417,45.1148,45.1973,71900.0
2008-02-25 13:25:00,71.24,71.24,71.06,71.12,35100.0,45.1973,45.1973,45.0831,45.1212,35100.0
2008-02-25 13:30:00,71.13,71.15,70.94,70.98,57200.0,45.1275,45.1402,45.007,45.0323,57200.0
2008-02-25 13:35:00,70.98,71.08,70.97,71.08,33900.0,45.0323,45.0958,45.026,45.0958,33900.0
2008-02-25 13:40:00,71.07,71.23,71.03,71.14,103700.0,45.0894,45.1909,45.0641,45.1338,103700.0
2008-02-25 13:45:00,71.15,71.18,71.09,71.14,47500.0,45.1402,45.1592,45.1021,45.1338,47500.0
2008-02-25 13:50:00,71.16,71.25,71.07,71.15,105300.0,45.1465,45.2036,45.0894,45.1402,105300.0
2008-02-25 13:55:00,71.13,71.2,71.1,71.1,26800.0,45.1275,45.1719,45.1085,45.1085,26800.0
2008-02-25 14:00:00,71.12,71.13,70.95,71.08,51600.0,45.1212,45.1275,45.0133,45.0958,51600.0
2008-02-25 14:05:00,71.1,71.13,70.91,71.0,48800.0,45.1085,45.1275,44.9879,45.045,48800.0
2008-02-25 14:10:00,70.99,71.28,70.96,71.25,35000.0,45.0387,45.2227,45.0196,45.2036,35000.0
2008-02-25 14:15:00,71.22,71.26,71.12,71.18,33900.0,45.1846,45.21,45.1212,45.1592,33900.0
2008-02-25 14:20:00,71.18,71.32,71.08,71.14,48900.0,45.1592,45.248,45.0958,45.1338,48900.0
2008-02-25 14:25:00,71.14,71.95,71.12,71.85,190900.0,45.1338,45.6477,45.1212,45.5843,190900.0
2008-02-25 14:30:00,71.85,71.95,71.69,71.77,154900.0,45.5843,45.6477,45.4828,45.5335,154900.0
2008-02-25 14:35:00,71.77,71.82,71.55,71.61,92800.0,45.5335,45.5653,45.394,45.432,92800.0
2008-02-25 14:40:00,71.61,71.75,71.33,71.35,83500.0,45.432,45.5208,45.2544,45.2671,83500.0
2008-02-25 14:45:00,71.33,71.45,71.21,71.3,96200.0,45.2544,45.3305,45.1783,45.2354,96200.0
2008-02-25 14:50:00,71.3,71.51,71.2,71.48,162500.0,45.2354,45.3686,45.1719,45.3495,162500.0
2008-02-25 14:55:00,71.46,71.57,71.29,71.49,140900.0,45.3369,45.4066,45.229,45.3559,140900.0
2008-02-25 15:00:00,71.49,71.63,71.44,71.53,63800.0,45.3559,45.4447,45.3242,45.3813,63800.0
2008-02-25 15:05:00,71.55,71.65,71.39,71.47,67200.0,45.394,45.4574,45.2924,45.3432,67200.0
2008-02-25 15:10:00,71.47,71.56,71.31,71.47,70700.0,45.3432,45.4003,45.2417,45.3432,70700.0
2008-02-25 15:15:00,71.48,71.75,71.48,71.66,79900.0,45.3495,45.5208,45.3495,45.4637,79900.0
2008-02-25 15:20:00,71.65,71.75,71.58,71.69,63000.0,45.4574,45.5208,45.413,45.4828,63000.0
2008-02-25 15:25:00,71.7,71.99,71.7,71.99,83600.0,45.4891,45.6731,45.4891,45.6731,83600.0
2008-02-25 15:30:00,71.97,72.0,71.85,71.92,94100.0,45.6604,45.6795,45.5843,45.6287,94100.0
2008-02-25 15:35:00,71.9,72.18,71.9,72.11,205600.0,45.616,45.7937,45.616,45.7492,205600.0
2008-02-25 15:40:00,72.11,72.19,72.06,72.06,123800.0,45.7492,45.8,45.7175,45.7175,123800.0
2008-02-25 15:45:00,72.06,72.11,71.99,72.03,110100.0,45.7175,45.7492,45.6731,45.6985,110100.0
2008-02-25 15:50:00,72.03,72.17,72.03,72.14,180300.0,45.6985,45.7873,45.6985,45.7683,180300.0
2008-02-25 15:55:00,72.14,72.33,72.11,72.21,213300.0,45.7683,45.8888,45.7492,45.8127,213300.0
2008-02-26 09:30:00,72.0,72.52,71.78,72.44,181300.0,45.6795,46.0094,45.5399,45.9586,181300.0
2008-02-26 09:35:00,72.44,72.52,72.2,72.34,81700.0,45.9586,46.0094,45.8063,45.8952,81700.0
2008-02-26 09:40:00,72.34,72.46,72.29,72.35,60100.0,45.8952,45.9713,45.8634,45.9015,60100.0
2008-02-26 09:45:00,72.36,72.53,72.36,72.46,73100.0,45.9079,46.0157,45.9079,45.9713,73100.0
2008-02-26 09:50:00,72.45,72.94,72.45,72.87,120000.0,45.965,46.2758,45.965,46.2314,120000.0
2008-02-26 09:55:00,72.86,72.88,72.6,72.67,100200.0,46.2251,46.2378,46.0601,46.1045,100200.0
2008-02-26 10:00:00,72.65,73.06,72.53,72.99,227800.0,46.0918,46.352,46.0157,46.3075,227800.0
2008-02-26 10:05:00,72.99,73.15,72.77,73.14,154400.0,46.3075,46.4091,46.168,46.4027,154400.0
2008-02-26 10:10:00,73.14,73.23,72.82,72.85,252500.0,46.4027,46.4598,46.1997,46.2187,252500.0
2008-02-26 10:15:00,72.85,72.87,72.29,72.3,217700.0,46.2187,46.2314,45.8634,45.8698,217700.0
2008-02-26 10:20:00,72.32,72.51,72.3,72.46,68600.0,45.8825,46.003,45.8698,45.9713,68600.0
2008-02-26 10:25:00,72.47,72.51,72.42,72.44,87500.0,45.9776,46.003,45.9459,45.9586,87500.0
2008-02-26 10:30:00,72.44,72.52,72.43,72.5,83600.0,45.9586,46.0094,45.9523,45.9967,83600.0
2008-02-26 10:35:00,72.48,72.51,72.47,72.48,85000.0,45.984,46.003,45.9776,45.984,85000.0
2008-02-26 10:40:00,72.47,72.58,72.45,72.49,153400.0,45.9776,46.0474,45.965,45.9903,153400.0
2008-02-26 10:45:00,72.5,72.67,72.47,72.59,168200.0,45.9967,46.1045,45.9776,46.0538,168200.0
2008-02-26 10:50:00,72.6,72.79,72.49,72.73,168700.0,46.0601,46.1807,45.9903,46.1426,168700.0
2008-02-26 10:55:00,72.74,72.79,72.56,72.58,59800.0,46.1489,46.1807,46.0347,46.0474,59800.0
2008-02-26 11:00:00,72.6,72.88,72.58,72.88,46600.0,46.0601,46.2378,46.0474,46.2378,46600.0
2008-02-26 11:05:00,72.88,73.09,72.87,72.97,66700.0,46.2378,46.371,46.2314,46.2949,66700.0
2008-02-26 11:10:00,73.0,73.0,72.87,72.96,43000.0,46.3139,46.3139,46.2314,46.2885,43000.0
2008-02-26 11:15:00,72.96,73.04,72.82,72.85,26600.0,46.2885,46.3393,46.1997,46.2187,26600.0
2008-02-26 11:20:00,72.83,73.02,72.82,72.99,20800.0,46.206,46.3266,46.1997,46.3075,20800.0
2008-02-26 11:25:00,72.98,73.07,72.89,73.01,35000.0,46.3012,46.3583,46.2441,46.3202,35000.0
2008-02-26 11:30:00,73.01,73.09,72.94,73.07,28200.0,46.3202,46.371,46.2758,46.3583,28200.0
2008-02-26 11:35:00,73.07,73.1,73.01,73.06,17700.0,46.3583,46.3773,46.3202,46.352,17700.0
2008-02-26 11:40:00,73.06,73.14,73.05,73.12,49700.0,46.352,46.4027,46.3456,46.39,49700.0
2008-02-26 11:45:00,73.1,73.35,73.1,73.27,135500.0,46.3773,46.5359,46.3773,46.4852,135500.0
2008-02-26 11:50:00,73.25,73.28,73.12,73.16,63500.0,46.4725,46.4915,46.39,46.4154,63500.0
2008-02-26 11:55:00,73.16,73.4,73.13,73.34,74500.0,46.4154,46.5677,46.3964,46.5296,74500.0
2008-02-26 12:00:00,73.34,73.36,73.21,73.33,39400.0,46.5296,46.5423,46.4471,46.5233,39400.0
2008-02-26 12:05:00,73.33,73.42,73.32,73.37,25700.0,46.5233,46.5804,46.5169,46.5486,25700.0
2008-02-26 12:10:00,73.38,73.41,73.26,73.31,35600.0,46.555,46.574,46.4788,46.5106,35600.0
2008-02-26 12:15:00,73.29,73.44,73.24,73.34,53300.0,46.4979,46.593,46.4662,46.5296,53300.0
2008-02-26 12:20:00,73.36,73.6,73.35,73.44,82400.0,46.5423,46.6946,46.5359,46.593,82400.0
2008-02-26 12:25:00,73.43,73.43,73.38,73.39,15200.0,46.5867,46.5867,46.555,46.5613,15200.0
2008-02-26 12:30:00,73.39,73.43,73.2,73.27,40200.0,46.5613,46.5867,46.4408,46.4852,40200.0
2008-02-26 12:35:00,73.27,73.32,73.15,73.26,28600.0,46.4852,46.5169,46.4091,46.4788,28600.0
2008-02-26 12:40:00,73.26,73.36,73.2,73.29,42800.0,46.4788,46.5423,46.4408,46.4979,42800.0
2008-02-26 12:45:00,73.29,73.31,73.18,73.28,36500.0,46.4979,46.5106,46.4281,46.4915,36500.0
2008-02-26 12:50:00,73.25,73.61,73.24,73.45,166900.0,46.4725,46.7009,46.4662,46.5994,166900.0
2008-02-26 12:55:00,73.49,73.67,73.41,73.66,77000.0,46.6248,46.739,46.574,46.7326,77000.0
2008-02-26 13:00:00,73.66,73.76,73.55,73.65,118100.0,46.7326,46.7961,46.6628,46.7263,118100.0
2008-02-26 13:05:00,73.6,73.62,73.41,73.44,31900.0,46.6946,46.7072,46.574,46.593,31900.0
2008-02-26 13:10:00,73.44,73.45,73.32,73.34,27700.0,46.593,46.5994,46.5169,46.5296,27700.0
2008-02-26 13:15:00,73.33,73.4,73.32,73.38,31200.0,46.5233,46.5677,46.5169,46.555,31200.0
2008-02-26 13:20:00,73.37,73.4,73.2,73.25,47100.0,46.5486,46.5677,46.4408,46.4725,47100.0
2008-02-26 13:25:00,73.25,73.3,73.17,73.24,36300.0,46.4725,46.5042,46.4217,46.4662,36300.0
2008-02-26 13:30:00,73.28,73.4,73.22,73.24,30800.0,46.4915,46.5677,46.4535,46.4662,30800.0
2008-02-26 13:35:00,73.24,73.27,73.09,73.14,32900.0,46.4662,46.4852,46.371,46.4027,32900.0
2008-02-26 13:40:00,73.12,73.32,73.12,73.26,34200.0,46.39,46.5169,46.39,46.4788,34200.0
2008-02-26 13:45:00,73.29,73.33,73.17,73.28,25900.0,46.4979,46.5233,46.4217,46.4915,25900.0
2008-02-26 13:50:00,73.3,73.4,73.27,73.38,26400.0,46.5042,46.5677,46.4852,46.555,26400.0
2008-02-26 13:55:00,73.38,73.39,73.06,73.14,38600.0,46.555,46.5613,46.352,46.4027,38600.0
2008-02-26 14:00:00,73.12,73.25,73.06,73.19,41300.0,46.39,46.4725,46.352,46.4344,41300.0
2008-02-26 14:05:00,73.15,73.19,73.06,73.18,36400.0,46.4091,46.4344,46.352,46.4281,36400.0
2008-02-26 14:10:00,73.16,73.26,73.08,73.19,27700.0,46.4154,46.4788,46.3646,46.4344,27700.0
2008-02-26 14:15:00,73.2,73.36,73.19,73.31,33100.0,46.4408,46.5423,46.4344,46.5106,33100.0
2008-02-26 14:20:00,73.33,73.39,73.26,73.29,25200.0,46.5233,46.5613,46.4788,46.4979,25200.0
2008-02-26 14:25:00,73.28,73.36,73.26,73.35,36900.0,46.4915,46.5423,46.4788,46.5359,36900.0
2008-02-26 14:30:00,73.35,73.63,73.35,73.56,78500.0,46.5359,46.7136,46.5359,46.6692,78500.0
2008-02-26 14:35:00,73.56,73.63,73.51,73.57,35500.0,46.6692,46.7136,46.6375,46.6755,35500.0
2008-02-26 14:40:00,73.55,73.58,73.41,73.46,47900.0,46.6628,46.6819,46.574,46.6057,47900.0
2008-02-26 14:45:00,73.46,73.58,73.33,73.56,48800.0,46.6057,46.6819,46.5233,46.6692,48800.0
2008-02-26 14:50:00,73.56,73.66,73.45,73.6,65300.0,46.6692,46.7326,46.5994,46.6946,65300.0
2008-02-26 14:55:00,73.6,73.6,73.43,73.5,55800.0,46.6946,46.6946,46.5867,46.6311,55800.0
2008-02-26 15:00:00,73.49,73.49,73.24,73.24,56200.0,46.6248,46.6248,46.4662,46.4662,56200.0
2008-02-26 15:05:00,73.24,73.27,73.17,73.25,81200.0,46.4662,46.4852,46.4217,46.4725,81200.0
2008-02-26 15:10:00,73.26,73.27,73.08,73.13,82900.0,46.4788,46.4852,46.3646,46.3964,82900.0
2008-02-26 15:15:00,73.11,73.22,72.94,73.05,106500.0,46.3837,46.4535,46.2758,46.3456,106500.0
2008-02-26 15:20:00,73.05,73.09,72.92,73.01,85500.0,46.3456,46.371,46.2631,46.3202,85500.0
2008-02-26 15:25:00,73.03,73.28,72.91,73.27,88900.0,46.3329,46.4915,46.2568,46.4852,88900.0
2008-02-26 15:30:00,73.27,73.38,72.99,73.0,136600.0,46.4852,46.555,46.3075,46.3139,136600.0
2008-02-26 15:35:00,72.99,73.23,72.99,73.1,94200.0,46.3075,46.4598,46.3075,46.3773,94200.0
2008-02-26 15:40:00,73.08,73.24,72.97,73.18,118600.0,46.3646,46.4662,46.2949,46.4281,118600.0
2008-02-26 15:45:00,73.17,73.17,72.98,73.1,132500.0,46.4217,46.4217,46.3012,46.3773,132500.0
2008-02-26 15:50:00,73.09,73.29,73.07,73.26,143800.0,46.371,46.4979,46.3583,46.4788,143800.0
2008-02-26 15:55:00,73.27,73.36,73.19,73.25,190600.0,46.4852,46.5423,46.4344,46.4725,190600.0
2008-02-27 09:30:00,73.0,73.07,72.53,73.01,255400.0,46.3139,46.3583,46.0157,46.3202,255400.0
2008-02-27 09:35:00,72.99,73.12,72.96,73.01,66300.0,46.3075,46.39,46.2885,46.3202,66300.0
2008-02-27 09:40:00,73.0,73.28,72.96,73.22,48100.0,46.3139,46.4915,46.2885,46.4535,48100.0
2008-02-27 09:45:00,73.26,73.32,73.1,73.27,62200.0,46.4788,46.5169,46.3773,46.4852,62200.0
2008-02-27 09:50:00,73.3,73.39,73.22,73.26,85000.0,46.5042,46.5613,46.4535,46.4788,85000.0
2008-02-27 09:55:00,73.27,73.7,73.24,73.64,165600.0,46.4852,46.758,46.4662,46.7199,165600.0
2008-02-27 10:00:00,73.6,73.79,73.36,73.67,97600.0,46.6946,46.8151,46.5423,46.739,97600.0
2008-02-27 10:05:00,73.66,73.93,73.58,73.76,79800.0,46.7326,46.9039,46.6819,46.7961,79800.0
2008-02-27 10:10:00,73.78,73.89,73.72,73.83,89100.0,46.8088,46.8785,46.7707,46.8405,89100.0
2008-02-27 10:15:00,73.81,74.18,73.8,74.14,189100.0,46.8278,47.0625,46.8214,47.0372,189100.0
2008-02-27 10:20:00,74.12,74.13,73.97,73.99,128500.0,47.0245,47.0308,46.9293,46.942,128500.0
2008-02-27 10:25:00,73.99,74.11,73.87,73.93,172300.0,46.942,47.0181,46.8659,46.9039,172300.0
2008-02-27 10:30:00,73.93,73.95,73.77,73.94,105500.0,46.9039,46.9166,46.8024,46.9103,105500.0
2008-02-27 10:35:00,73.94,74.18,73.9,74.07,69800.0,46.9103,47.0625,46.8849,46.9927,69800.0
2008-02-27 10:40:00,74.06,74.43,74.05,74.39,316700.0,46.9864,47.2211,46.9801,47.1958,316700.0
2008-02-27 10:45:00,74.4,75.19,74.37,74.98,469000.0,47.2021,47.7033,47.1831,47.5701,469000.0
2008-02-27 10:50:00,74.96,74.99,74.66,74.69,149500.0,47.5574,47.5764,47.3671,47.3861,149500.0
2008-02-27 10:55:00,74.69,74.73,74.35,74.69,238900.0,47.3861,47.4115,47.1704,47.3861,238900.0
2008-02-27 11:00:00,74.65,74.92,74.62,74.82,110100.0,47.3607,47.532,47.3417,47.4686,110100.0
2008-02-27 11:05:00,74.83,74.87,74.67,74.74,111300.0,47.4749,47.5003,47.3734,47.4178,111300.0
2008-02-27 11:10:00,74.75,74.76,74.68,74.75,94200.0,47.4242,47.4305,47.3797,47.4242,94200.0
2008-02-27 11:15:00,74.74,74.93,74.66,74.9,69400.0,47.4178,47.5384,47.3671,47.5193,69400.0
2008-02-27 11:20:00,74.91,74.99,74.79,74.79,61200.0,47.5257,47.5764,47.4495,47.4495,61200.0
2008-02-27 11:25:00,74.81,74.85,74.66,74.72,56000.0,47.4622,47.4876,47.3671,47.4051,56000.0
2008-02-27 11:30:00,74.72,74.76,74.5,74.52,174900.0,47.4051,47.4305,47.2655,47.2782,174900.0
2008-02-27 11:35:00,74.51,74.68,74.5,74.57,178700.0,47.2719,47.3797,47.2655,47.31,178700.0
2008-02-27 11:40:00,74.57,74.67,74.52,74.62,80800.0,47.31,47.3734,47.2782,47.3417,80800.0
2008-02-27 11:45:00,74.63,74.69,74.54,74.67,75800.0,47.348,47.3861,47.2909,47.3734,75800.0
2008-02-27 11:50:00,74.67,74.81,74.6,74.7,75100.0,47.3734,47.4622,47.329,47.3924,75100.0
2008-02-27 11:55:00,74.69,74.74,74.57,74.57,60200.0,47.3861,47.4178,47.31,47.31,60200.0
2008-02-27 12:00:00,74.57,74.59,74.46,74.59,56800.0,47.31,47.3226,47.2402,47.3226,56800.0
2008-02-27 12:05:00,74.58,74.63,74.48,74.62,42600.0,47.3163,47.348,47.2529,47.3417,42600.0
2008-02-27 12:10:00,74.62,74.75,74.6,74.74,51600.0,47.3417,47.4242,47.329,47.4178,51600.0
2008-02-27 12:15:00,74.73,74.74,74.54,74.62,51900.0,47.4115,47.4178,47.2909,47.3417,51900.0
2008-02-27 12:20:00,74.6,74.64,74.45,74.49,35200.0,47.329,47.3544,47.2338,47.2592,35200.0
2008-02-27 12:25:00,74.48,74.55,74.4,74.42,30200.0,47.2529,47.2973,47.2021,47.2148,30200.0
2008-02-27 12:30:00,74.4,74.5,74.4,74.45,32600.0,47.2021,47.2655,47.2021,47.2338,32600.0
2008-02-27 12:35:00,74.46,74.57,74.43,74.48,61100.0,47.2402,47.31,47.2211,47.2529,61100.0
2008-02-27 12:40:00,74.47,74.52,74.4,74.48,50800.0,47.2465,47.2782,47.2021,47.2529,50800.0
2008-02-27 12:45:00,74.46,74.48,74.34,74.39,73500.0,47.2402,47.2529,47.164,47.1958,73500.0
2008-02-27 12:50:00,74.39,74.52,74.36,74.44,52300.0,47.1958,47.2782,47.1767,47.2275,52300.0
2008-02-27 12:55:00,74.46,74.47,74.28,74.3,67200.0,47.2402,47.2465,47.126,47.1387,67200.0
2008-02-27 13:00:00,74.29,74.43,74.21,74.22,46600.0,47.1323,47.2211,47.0816,47.0879,46600.0
2008-02-27 13:05:00,74.23,74.33,74.2,74.32,25700.0,47.0943,47.1577,47.0752,47.1513,25700.0
2008-02-27 13:10:00,74.33,74.35,74.21,74.32,62700.0,47.1577,47.1704,47.0816,47.1513,62700.0
2008-02-27 13:15:00,74.32,74.35,74.18,74.25,36000.0,47.1513,47.1704,47.0625,47.1069,36000.0
2008-02-27 13:20:00,74.27,74.3,74.14,74.14,34500.0,47.1196,47.1387,47.0372,47.0372,34500.0
2008-02-27 13:25:00,74.14,74.33,74.14,74.25,61500.0,47.0372,47.1577,47.0372,47.1069,61500.0
2008-02-27 13:30:00,74.25,74.34,74.02,74.07,51300.0,47.1069,47.164,46.961,46.9927,51300.0
2008-02-27 13:35:00,74.07,74.12,73.83,73.87,70800.0,46.9927,47.0245,46.8405,46.8659,70800.0
2008-02-27 13:40:00,73.87,73.91,73.81,73.81,60700.0,46.8659,46.8912,46.8278,46.8278,60700.0
2008-02-27 13:45:00,73.83,73.97,73.79,73.97,38500.0,46.8405,46.9293,46.8151,46.9293,38500.0
2008-02-27 13:50:00,73.98,74.04,73.93,74.02,41600.0,46.9356,46.9737,46.9039,46.961,41600.0
2008-02-27 13:55:00,74.02,74.05,73.95,73.95,40300.0,46.961,46.9801,46.9166,46.9166,40300.0
2008-02-27 14:00:00,73.95,74.0,73.7,73.72,51100.0,46.9166,46.9483,46.758,46.7707,51100.0
2008-02-27 14:05:00,73.73,73.78,73.62,73.68,36300.0,46.777,46.8088,46.7072,46.7453,36300.0
2008-02-27 14:10:00,73.65,73.8,73.61,73.77,58100.0,46.7263,46.8214,46.7009,46.8024,58100.0
2008-02-27 14:15:00,73.78,73.85,73.72,73.75,50900.0,46.8088,46.8532,46.7707,46.7897,50900.0
2008-02-27 14:20:00,73.75,73.78,73.56,73.59,116400.0,46.7897,46.8088,46.6692,46.6882,116400.0
2008-02-27 14:25:00,73.58,73.64,73.53,73.58,53900.0,46.6819,46.7199,46.6501,46.6819,53900.0
2008-02-27 14:30:00,73.58,73.69,73.58,73.66,38500.0,46.6819,46.7517,46.6819,46.7326,38500.0
2008-02-27 14:35:00,73.68,73.73,73.54,73.63,28900.0,46.7453,46.777,46.6565,46.7136,28900.0
2008-02-27 14:40:00,73.63,73.91,73.62,73.86,25700.0,46.7136,46.8912,46.7072,46.8595,25700.0
2008-02-27 14:45:00,73.87,74.02,73.85,73.99,51300.0,46.8659,46.961,46.8532,46.942,51300.0
2008-02-27 14:50:00,73.99,73.99,73.85,73.95,56000.0,46.942,46.942,46.8532,46.9166,56000.0
2008-02-27 14:55:00,73.95,74.02,73.76,74.0,52100.0,46.9166,46.961,46.7961,46.9483,52100.0
2008-02-27 15:00:00,73.98,74.11,73.89,73.93,47500.0,46.9356,47.0181,46.8785,46.9039,47500.0
2008-02-27 15:05:00,73.95,73.99,73.85,73.91,110300.0,46.9166,46.942,46.8532,46.8912,110300.0
2008-02-27 15:10:00,73.91,74.01,73.82,73.89,50500.0,46.8912,46.9547,46.8341,46.8785,50500.0
2008-02-27 15:15:00,73.9,74.11,73.88,74.06,52300.0,46.8849,47.0181,46.8722,46.9864,52300.0
2008-02-27 15:20:00,74.06,74.18,74.01,74.01,69600.0,46.9864,47.0625,46.9547,46.9547,69600.0
2008-02-27 15:25:00,74.03,74.31,73.97,74.23,74100.0,46.9674,47.145,46.9293,47.0943,74100.0
2008-02-27 15:30:00,74.26,74.35,74.14,74.18,83900.0,47.1133,47.1704,47.0372,47.0625,83900.0
2008-02-27 15:35:00,74.18,74.32,74.17,74.24,64800.0,47.0625,47.1513,47.0562,47.1006,64800.0
2008-02-27 15:40:00,74.23,74.26,74.12,74.2,95900.0,47.0943,47.1133,47.0245,47.0752,95900.0
2008-02-27 15:45:00,74.2,74.31,74.07,74.21,116000.0,47.0752,47.145,46.9927,47.0816,116000.0
2008-02-27 15:50:00,74.22,74.22,74.06,74.14,110400.0,47.0879,47.0879,46.9864,47.0372,110400.0
2008-02-27 15:55:00,74.15,74.26,74.02,74.18,170300.0,47.0435,47.1133,46.961,47.0625,170300.0
2008-02-28 09:30:00,73.83,74.49,73.83,74.22,148000.0,46.8405,47.2592,46.8405,47.0879,148000.0
2008-02-28 09:35:00,74.19,74.4,73.98,74.13,45800.0,47.0689,47.2021,46.9356,47.0308,45800.0
2008-02-28 09:40:00,74.13,74.21,73.64,73.64,47200.0,47.0308,47.0816,46.7199,46.7199,47200.0
2008-02-28 09:45:00,73.64,74.02,73.64,73.9,45600.0,46.7199,46.961,46.7199,46.8849,45600.0
2008-02-28 09:50:00,73.9,74.14,73.72,74.0,51000.0,46.8849,47.0372,46.7707,46.9483,51000.0
2008-02-28 09:55:00,74.03,74.13,73.82,74.03,72000.0,46.9674,47.0308,46.8341,46.9674,72000.0
2008-02-28 10:00:00,74.02,74.11,73.7,73.7,54900.0,46.961,47.0181,46.758,46.758,54900.0
2008-02-28 10:05:00,73.73,73.85,73.5,73.53,78500.0,46.777,46.8532,46.6311,46.6501,78500.0
2008-02-28 10:10:00,73.51,73.84,73.48,73.59,80100.0,46.6375,46.8468,46.6184,46.6882,80100.0
2008-02-28 10:15:00,73.6,73.72,73.51,73.57,65500.0,46.6946,46.7707,46.6375,46.6755,65500.0
2008-02-28 10:20:00,73.57,73.65,73.39,73.54,67800.0,46.6755,46.7263,46.5613,46.6565,67800.0
2008-02-28 10:25:00,73.55,73.73,73.49,73.69,46500.0,46.6628,46.777,46.6248,46.7517,46500.0
2008-02-28 10:30:00,73.68,73.79,73.6,73.79,74700.0,46.7453,46.8151,46.6946,46.8151,74700.0
2008-02-28 10:35:00,73.79,74.05,73.76,74.04,62700.0,46.8151,46.9801,46.7961,46.9737,62700.0
2008-02-28 10:40:00,74.04,74.1,73.76,73.82,52400.0,46.9737,47.0118,46.7961,46.8341,52400.0
2008-02-28 10:45:00,73.82,73.84,73.63,73.69,84600.0,46.8341,46.8468,46.7136,46.7517,84600.0
2008-02-28 10:50:00,73.7,73.78,73.6,73.62,33300.0,46.758,46.8088,46.6946,46.7072,33300.0
2008-02-28 10:55:00,73.61,73.64,73.44,73.54,108700.0,46.7009,46.7199,46.593,46.6565,108700.0
2008-02-28 11:00:00,73.53,73.55,73.25,73.29,99400.0,46.6501,46.6628,46.4725,46.4979,99400.0
2008-02-28 11:05:00,73.32,73.5,73.21,73.5,108000.0,46.5169,46.6311,46.4471,46.6311,108000.0
2008-02-28 11:10:00,73.5,73.51,73.28,73.38,57100.0,46.6311,46.6375,46.4915,46.555,57100.0
2008-02-28 11:15:00,73.39,73.45,73.33,73.39,24000.0,46.5613,46.5994,46.5233,46.5613,24000.0
2008-02-28 11:20:00,73.38,73.48,73.32,73.32,37900.0,46.555,46.6184,46.5169,46.5169,37900.0
2008-02-28 11:25:00,73.3,73.54,73.23,73.46,59000.0,46.5042,46.6565,46.4598,46.6057,59000.0
2008-02-28 11:30:00,73.43,73.44,73.25,73.3,41900.0,46.5867,46.593,46.4725,46.5042,41900.0
2008-02-28 11:35:00,73.32,73.39,73.24,73.32,31500.0,46.5169,46.5613,46.4662,46.5169,31500.0
2008-02-28 11:40:00,73.35,73.37,73.15,73.25,41200.0,46.5359,46.5486,46.4091,46.4725,41200.0
2008-02-28 11:45:00,73.25,73.31,73.15,73.21,34300.0,46.4725,46.5106,46.4091,46.4471,34300.0
2008-02-28 11:50:00,73.22,73.29,73.15,73.23,18900.0,46.4535,46.4979,46.4091,46.4598,18900.0
2008-02-28 11:55:00,73.22,73.36,73.22,73.32,30900.0,46.4535,46.5423,46.4535,46.5169,30900.0
2008-02-28 12:00:00,73.29,73.32,73.2,73.21,39600.0,46.4979,46.5169,46.4408,46.4471,39600.0
2008-02-28 12:05:00,73.22,73.33,73.2,73.3,34700.0,46.4535,46.5233,46.4408,46.5042,34700.0
2008-02-28 12:10:00,73.29,73.34,73.25,73.25,75600.0,46.4979,46.5296,46.4725,46.4725,75600.0
2008-02-28 12:15:00,73.25,73.38,73.25,73.35,36800.0,46.4725,46.555,46.4725,46.5359,36800.0
2008-02-28 12:20:00,73.33,73.5,73.33,73.39,176900.0,46.5233,46.6311,46.5233,46.5613,176900.0
2008-02-28 12:25:00,73.38,73.43,73.29,73.35,62200.0,46.555,46.5867,46.4979,46.5359,62200.0
2008-02-28 12:30:00,73.34,73.45,73.3,73.43,40600.0,46.5296,46.5994,46.5042,46.5867,40600.0
2008-02-28 12:35:00,73.44,73.48,73.3,73.35,36800.0,46.593,46.6184,46.5042,46.5359,36800.0
2008-02-28 12:40:00,73.32,73.44,73.3,73.31,60600.0,46.5169,46.593,46.5042,46.5106,60600.0
2008-02-28 12:45:00,73.31,73.5,73.31,73.39,35100.0,46.5106,46.6311,46.5106,46.5613,35100.0
2008-02-28 12:50:00,73.38,73.4,73.3,73.4,45500.0,46.555,46.5677,46.5042,46.5677,45500.0
2008-02-28 12:55:00,73.41,73.48,73.37,73.37,16300.0,46.574,46.6184,46.5486,46.5486,16300.0
2008-02-28 13:00:00,73.36,73.51,73.27,73.46,33200.0,46.5423,46.6375,46.4852,46.6057,33200.0
2008-02-28 13:05:00,73.44,73.71,73.41,73.71,41100.0,46.593,46.7643,46.574,46.7643,41100.0
2008-02-28 13:10:00,73.71,73.75,73.51,73.53,37700.0,46.7643,46.7897,46.6375,46.6501,37700.0
2008-02-28 13:15:00,73.51,73.59,73.46,73.5,27300.0,46.6375,46.6882,46.6057,46.6311,27300.0
2008-02-28 13:20:00,73.49,73.55,73.48,73.52,28400.0,46.6248,46.6628,46.6184,46.6438,28400.0
2008-02-28 13:25:00,73.54,73.66,73.34,73.37,26400.0,46.6565,46.7326,46.5296,46.5486,26400.0
2008-02-28 13:30:00,73.37,73.52,73.33,73.4,27900.0,46.5486,46.6438,46.5233,46.5677,27900.0
2008-02-28 13:35:00,73.4,73.49,73.38,73.42,41400.0,46.5677,46.6248,46.555,46.5804,41400.0
2008-02-28 13:40:00,73.4,73.59,73.4,73.54,48000.0,46.5677,46.6882,46.5677,46.6565,48000.0
2008-02-28 13:45:00,73.54,73.7,73.48,73.65,48200.0,46.6565,46.758,46.6184,46.7263,48200.0
2008-02-28 13:50:00,73.65,73.7,73.59,73.65,36200.0,46.7263,46.758,46.6882,46.7263,36200.0
2008-02-28 13:55:00,73.65,73.73,73.57,73.69,42400.0,46.7263,46.777,46.6755,46.7517,42400.0
2008-02-28 14:00:00,73.68,73.8,73.57,73.78,47500.0,46.7453,46.8214,46.6755,46.8088,47500.0
2008-02-28 14:05:00,73.78,73.84,73.72,73.78,41200.0,46.8088,46.8468,46.7707,46.8088,41200.0
2008-02-28 14:10:00,73.78,73.88,73.72,73.88,56500.0,46.8088,46.8722,46.7707,46.8722,56500.0
2008-02-28 14:15:00,73.88,74.1,73.86,74.08,76100.0,46.8722,47.0118,46.8595,46.9991,76100.0
2008-02-28 14:20:00,74.07,74.25,74.03,74.2,109600.0,46.9927,47.1069,46.9674,47.0752,109600.0
2008-02-28 14:25:00,74.21,74.4,74.18,74.28,180100.0,47.0816,47.2021,47.0625,47.126,180100.0
2008-02-28 14:30:00,74.3,74.4,74.26,74.35,65200.0,47.1387,47.2021,47.1133,47.1704,65200.0
2008-02-28 14:35:00,74.37,74.44,74.31,74.37,69300.0,47.1831,47.2275,47.145,47.1831,69300.0
2008-02-28 14:40:00,74.37,74.6,74.36,74.53,101700.0,47.1831,47.329,47.1767,47.2846,101700.0
2008-02-28 14:45:00,74.5,74.7,74.48,74.6,145100.0,47.2655,47.3924,47.2529,47.329,145100.0
2008-02-28 14:50:00,74.59,74.7,74.54,74.58,131800.0,47.3226,47.3924,47.2909,47.3163,131800.0
2008-02-28 14:55:00,74.59,74.65,74.43,74.49,109700.0,47.3226,47.3607,47.2211,47.2592,109700.0
2008-02-28 15:00:00,74.48,74.48,74.29,74.31,63700.0,47.2529,47.2529,47.1323,47.145,63700.0
2008-02-28 15:05:00,74.31,74.41,74.24,74.32,119400.0,47.145,47.2084,47.1006,47.1513,119400.0
2008-02-28 15:10:00,74.32,74.37,74.24,74.31,52600.0,47.1513,47.1831,47.1006,47.145,52600.0
2008-02-28 15:15:00,74.3,74.38,74.16,74.36,80700.0,47.1387,47.1894,47.0498,47.1767,80700.0
2008-02-28 15:20:00,74.36,74.4,74.25,74.35,118500.0,47.1767,47.2021,47.1069,47.1704,118500.0
2008-02-28 15:25:00,74.35,74.41,74.26,74.29,98300.0,47.1704,47.2084,47.1133,47.1323,98300.0
2008-02-28 15:30:00,74.29,74.37,74.23,74.31,89600.0,47.1323,47.1831,47.0943,47.145,89600.0
2008-02-28 15:35:00,74.32,74.33,74.18,74.2,63400.0,47.1513,47.1577,47.0625,47.0752,63400.0
2008-02-28 15:40:00,74.19,74.4,74.17,74.29,99500.0,47.0689,47.2021,47.0562,47.1323,99500.0
2008-02-28 15:45:00,74.29,74.4,74.23,74.32,137000.0,47.1323,47.2021,47.0943,47.1513,137000.0
2008-02-28 15:50:00,74.32,74.41,74.27,74.34,136500.0,47.1513,47.2084,47.1196,47.164,136500.0
2008-02-28 15:55:00,74.35,74.42,74.33,74.38,200500.0,47.1704,47.2148,47.1577,47.1894,200500.0
2008-02-29 09:30:00,73.77,74.34,73.68,74.22,118300.0,46.8024,47.164,46.7453,47.0879,118300.0
2008-02-29 09:35:00,74.2,74.23,74.03,74.16,60900.0,47.0752,47.0943,46.9674,47.0498,60900.0
2008-02-29 09:40:00,74.19,74.23,73.68,73.77,77700.0,47.0689,47.0943,46.7453,46.8024,77700.0
2008-02-29 09:45:00,73.79,73.86,73.45,73.64,99600.0,46.8151,46.8595,46.5994,46.7199,99600.0
2008-02-29 09:50:00,73.62,73.74,73.59,73.69,115200.0,46.7072,46.7834,46.6882,46.7517,115200.0
2008-02-29 09:55:00,73.69,73.7,73.61,73.63,73400.0,46.7517,46.758,46.7009,46.7136,73400.0
2008-02-29 10:00:00,73.65,73.7,73.61,73.67,91800.0,46.7263,46.758,46.7009,46.739,91800.0
2008-02-29 10:05:00,73.67,73.68,73.6,73.65,94500.0,46.739,46.7453,46.6946,46.7263,94500.0
2008-02-29 10:10:00,73.67,73.7,73.51,73.66,180000.0,46.739,46.758,46.6375,46.7326,180000.0
2008-02-29 10:15:00,73.66,73.72,73.57,73.67,142100.0,46.7326,46.7707,46.6755,46.739,142100.0
2008-02-29 10:20:00,73.67,73.7,73.44,73.45,136300.0,46.739,46.758,46.593,46.5994,136300.0
2008-02-29 10:25:00,73.44,73.48,73.28,73.43,114700.0,46.593,46.6184,46.4915,46.5867,114700.0
2008-02-29 10:30:00,73.43,73.43,73.25,73.4,140800.0,46.5867,46.5867,46.4725,46.5677,140800.0
2008-02-29 10:35:00,73.4,73.55,73.11,73.14,259900.0,46.5677,46.6628,46.3837,46.4027,259900.0
2008-02-29 10:40:00,73.14,73.24,73.06,73.24,178400.0,46.4027,46.4662,46.352,46.4662,178400.0
2008-02-29 10:45:00,73.24,73.25,73.09,73.09,60600.0,46.4662,46.4725,46.371,46.371,60600.0
2008-02-29 10:50:00,73.1,73.11,73.0,73.11,62600.0,46.3773,46.3837,46.3139,46.3837,62600.0
2008-02-29 10:55:00,73.1,73.15,73.05,73.07,49800.0,46.3773,46.4091,46.3456,46.3583,49800.0
2008-02-29 11:00:00,73.07,73.08,72.9,72.99,66400.0,46.3583,46.3646,46.2504,46.3075,66400.0
2008-02-29 11:05:00,72.98,73.06,72.96,73.05,60100.0,46.3012,46.352,46.2885,46.3456,60100.0
2008-02-29 11:10:00,73.05,73.05,72.89,72.92,68800.0,46.3456,46.3456,46.2441,46.2631,68800.0
2008-02-29 11:15:00,72.92,73.01,72.87,72.98,47400.0,46.2631,46.3202,46.2314,46.3012,47400.0
2008-02-29 11:20:00,72.98,73.0,72.88,72.93,75100.0,46.3012,46.3139,46.2378,46.2695,75100.0
2008-02-29 11:25:00,72.94,73.05,72.89,72.9,73100.0,46.2758,46.3456,46.2441,46.2504,73100.0
2008-02-29 11:30:00,72.91,73.03,72.89,72.96,60300.0,46.2568,46.3329,46.2441,46.2885,60300.0
2008-02-29 11:35:00,72.97,73.0,72.87,72.91,63000.0,46.2949,46.3139,46.2314,46.2568,63000.0
2008-02-29 11:40:00,72.9,73.01,72.88,73.0,78800.0,46.2504,46.3202,46.2378,46.3139,78800.0
2008-02-29 11:45:00,73.0,73.01,72.9,72.91,48600.0,46.3139,46.3202,46.2504,46.2568,48600.0
2008-02-29 11:50:00,72.9,72.95,72.73,72.74,142900.0,46.2504,46.2822,46.1426,46.1489,142900.0
2008-02-29 11:55:00,72.75,72.8,72.69,72.74,68100.0,46.1553,46.187,46.1172,46.1489,68100.0
2008-02-29 12:00:00,72.74,72.81,72.56,72.61,80000.0,46.1489,46.1933,46.0347,46.0665,80000.0
2008-02-29 12:05:00,72.59,72.59,72.51,72.54,94900.0,46.0538,46.0538,46.003,46.0221,94900.0
2008-02-29 12:10:00,72.52,72.56,72.5,72.52,50100.0,46.0094,46.0347,45.9967,46.0094,50100.0
2008-02-29 12:15:00,72.52,72.57,72.45,72.54,61900.0,46.0094,46.0411,45.965,46.0221,61900.0
2008-02-29 12:20:00,72.53,72.67,72.51,72.65,27100.0,46.0157,46.1045,46.003,46.0918,27100.0
2008-02-29 12:25:00,72.64,72.93,72.64,72.86,66700.0,46.0855,46.2695,46.0855,46.2251,66700.0
2008-02-29 12:30:00,72.87,72.87,72.69,72.72,34200.0,46.2314,46.2314,46.1172,46.1363,34200.0
2008-02-29 12:35:00,72.72,72.73,72.61,72.64,31300.0,46.1363,46.1426,46.0665,46.0855,31300.0
2008-02-29 12:40:00,72.63,72.7,72.57,72.63,66900.0,46.0792,46.1236,46.0411,46.0792,66900.0
2008-02-29 12:45:00,72.65,72.69,72.53,72.55,63000.0,46.0918,46.1172,46.0157,46.0284,63000.0
2008-02-29 12:50:00,72.54,72.61,72.43,72.43,110400.0,46.0221,46.0665,45.9523,45.9523,110400.0
2008-02-29 12:55:00,72.42,72.62,72.42,72.57,60600.0,45.9459,46.0728,45.9459,46.0411,60600.0
2008-02-29 13:00:00,72.56,72.65,72.46,72.6,67600.0,46.0347,46.0918,45.9713,46.0601,67600.0
2008-02-29 13:05:00,72.61,72.62,72.43,72.53,85800.0,46.0665,46.0728,45.9523,46.0157,85800.0
2008-02-29 13:10:00,72.52,72.6,72.42,72.59,77600.0,46.0094,46.0601,45.9459,46.0538,77600.0
2008-02-29 13:15:00,72.58,72.68,72.48,72.59,115900.0,46.0474,46.1109,45.984,46.0538,115900.0
2008-02-29 13:20:00,72.58,72.61,72.5,72.53,130600.0,46.0474,46.0665,45.9967,46.0157,130600.0
2008-02-29 13:25:00,72.53,72.63,72.5,72.62,119200.0,46.0157,46.0792,45.9967,46.0728,119200.0
2008-02-29 13:30:00,72.62,72.63,72.4,72.45,130100.0,46.0728,46.0792,45.9332,45.965,130100.0
2008-02-29 13:35:00,72.45,72.46,72.27,72.29,163800.0,45.965,45.9713,45.8508,45.8634,163800.0
2008-02-29 13:40:00,72.3,72.51,72.3,72.45,45000.0,45.8698,46.003,45.8698,45.965,45000.0
2008-02-29 13:45:00,72.43,72.49,72.35,72.48,74100.0,45.9523,45.9903,45.9015,45.984,74100.0
2008-02-29 13:50:00,72.49,72.5,72.38,72.41,60400.0,45.9903,45.9967,45.9205,45.9396,60400.0
2008-02-29 13:55:00,72.4,72.44,72.35,72.38,41700.0,45.9332,45.9586,45.9015,45.9205,41700.0
2008-02-29 14:00:00,72.36,72.36,72.25,72.28,60500.0,45.9079,45.9079,45.8381,45.8571,60500.0
2008-02-29 14:05:00,72.28,72.4,72.27,72.34,69300.0,45.8571,45.9332,45.8508,45.8952,69300.0
2008-02-29 14:10:00,72.33,72.45,72.31,72.4,118200.0,45.8888,45.965,45.8761,45.9332,118200.0
2008-02-29 14:15:00,72.41,72.45,72.33,72.38,80200.0,45.9396,45.965,45.8888,45.9205,80200.0
2008-02-29 14:20:00,72.38,72.42,72.32,72.4,45400.0,45.9205,45.9459,45.8825,45.9332,45400.0
2008-02-29 14:25:00,72.41,72.41,72.32,72.39,62300.0,45.9396,45.9396,45.8825,45.9269,62300.0
2008-02-29 14:30:00,72.39,72.39,72.27,72.3,78200.0,45.9269,45.9269,45.8508,45.8698,78200.0
2008-02-29 14:35:00,72.29,72.3,72.13,72.18,131700.0,45.8634,45.8698,45.7619,45.7937,131700.0
2008-02-29 14:40:00,72.18,72.42,72.16,72.42,66100.0,45.7937,45.9459,45.781,45.9459,66100.0
2008-02-29 14:45:00,72.41,72.48,72.37,72.47,96000.0,45.9396,45.984,45.9142,45.9776,96000.0
2008-02-29 14:50:00,72.46,72.49,72.43,72.48,123600.0,45.9713,45.9903,45.9523,45.984,123600.0
2008-02-29 14:55:00,72.48,72.48,72.27,72.27,64100.0,45.984,45.984,45.8508,45.8508,64100.0
2008-02-29 15:00:00,72.26,72.32,72.12,72.28,89000.0,45.8444,45.8825,45.7556,45.8571,89000.0
2008-02-29 15:05:00,72.29,72.32,72.18,72.22,64700.0,45.8634,45.8825,45.7937,45.819,64700.0
2008-02-29 15:10:00,72.22,72.23,72.08,72.12,144500.0,45.819,45.8254,45.7302,45.7556,144500.0
2008-02-29 15:15:00,72.12,72.27,72.09,72.21,102000.0,45.7556,45.8508,45.7366,45.8127,102000.0
2008-02-29 15:20:00,72.2,72.42,72.2,72.35,88600.0,45.8063,45.9459,45.8063,45.9015,88600.0
2008-02-29 15:25:00,72.36,72.41,72.32,72.35,78800.0,45.9079,45.9396,45.8825,45.9015,78800.0
2008-02-29 15:30:00,72.37,72.4,72.29,72.31,120900.0,45.9142,45.9332,45.8634,45.8761,120900.0
2008-02-29 15:35:00,72.31,72.32,72.19,72.28,191200.0,45.8761,45.8825,45.8,45.8571,191200.0
2008-02-29 15:40:00,72.28,72.3,72.04,72.04,289300.0,45.8571,45.8698,45.7048,45.7048,289300.0
2008-02-29 15:45:00,72.04,72.13,72.0,72.02,219300.0,45.7048,45.7619,45.6795,45.6921,219300.0
2008-02-29 15:50:00,72.03,72.14,72.0,72.13,268200.0,45.6985,45.7683,45.6795,45.7619,268200.0
2008-02-29 15:55:00,72.12,72.36,72.12,72.32,328800.0,45.7556,45.9079,45.7556,45.8825,328800.0
2008-03-03 09:30:00,72.1,72.95,72.1,72.8,135500.0,45.7429,46.2822,45.7429,46.187,135500.0
2008-03-03 09:35:00,72.79,72.87,72.56,72.68,59700.0,46.1807,46.2314,46.0347,46.1109,59700.0
2008-03-03 09:40:00,72.69,72.7,72.51,72.56,103500.0,46.1172,46.1236,46.003,46.0347,103500.0
2008-03-03 09:45:00,72.56,72.7,72.51,72.68,106200.0,46.0347,46.1236,46.003,46.1109,106200.0
2008-03-03 09:50:00,72.67,72.8,72.6,72.77,59200.0,46.1045,46.187,46.0601,46.168,59200.0
2008-03-03 09:55:00,72.78,72.78,72.54,72.74,118300.0,46.1743,46.1743,46.0221,46.1489,118300.0
2008-03-03 10:00:00,72.74,73.12,72.68,72.95,139200.0,46.1489,46.39,46.1109,46.2822,139200.0
2008-03-03 10:05:00,72.95,73.23,72.9,73.16,230200.0,46.2822,46.4598,46.2504,46.4154,230200.0
2008-03-03 10:10:00,73.15,73.28,73.11,73.28,100700.0,46.4091,46.4915,46.3837,46.4915,100700.0
2008-03-03 10:15:00,73.28,73.37,73.19,73.33,95000.0,46.4915,46.5486,46.4344,46.5233,95000.0
2008-03-03 10:20:00,73.34,73.37,73.25,73.33,87700.0,46.5296,46.5486,46.4725,46.5233,87700.0
2008-03-03 10:25:00,73.34,73.61,73.34,73.53,79500.0,46.5296,46.7009,46.5296,46.6501,79500.0
2008-03-03 10:30:00,73.52,73.55,73.35,73.35,48600.0,46.6438,46.6628,46.5359,46.5359,48600.0
2008-03-03 10:35:00,73.38,73.39,73.27,73.33,90700.0,46.555,46.5613,46.4852,46.5233,90700.0
2008-03-03 10:40:00,73.31,73.45,73.14,73.14,71900.0,46.5106,46.5994,46.4027,46.4027,71900.0
2008-03-03 10:45:00,73.14,73.23,73.08,73.21,46100.0,46.4027,46.4598,46.3646,46.4471,46100.0
2008-03-03 10:50:00,73.2,73.2,73.07,73.13,23500.0,46.4408,46.4408,46.3583,46.3964,23500.0
2008-03-03 10:55:00,73.12,73.19,72.97,73.01,52600.0,46.39,46.4344,46.2949,46.3202,52600.0
2008-03-03 11:00:00,73.01,73.04,72.89,72.93,94800.0,46.3202,46.3393,46.2441,46.2695,94800.0
2008-03-03 11:05:00,72.92,72.95,72.87,72.89,57600.0,46.2631,46.2822,46.2314,46.2441,57600.0
2008-03-03 11:10:00,72.89,72.95,72.85,72.91,69100.0,46.2441,46.2822,46.2187,46.2568,69100.0
2008-03-03 11:15:00,72.91,72.95,72.9,72.92,34000.0,46.2568,46.2822,46.2504,46.2631,34000.0
2008-03-03 11:20:00,72.93,72.93,72.85,72.89,56200.0,46.2695,46.2695,46.2187,46.2441,56200.0
2008-03-03 11:25:00,72.9,73.04,72.89,72.98,78500.0,46.2504,46.3393,46.2441,46.3012,78500.0
2008-03-03 11:30:00,72.97,73.2,72.97,73.18,38900.0,46.2949,46.4408,46.2949,46.4281,38900.0
2008-03-03 11:35:00,73.18,73.18,73.05,73.09,16500.0,46.4281,46.4281,46.3456,46.371,16500.0
2008-03-03 11:40:00,73.1,73.1,73.0,73.01,22200.0,46.3773,46.3773,46.3139,46.3202,22200.0
2008-03-03 11:45:00,73.01,73.1,72.98,73.1,19400.0,46.3202,46.3773,46.3012,46.3773,19400.0
2008-03-03 11:50:00,73.11,73.33,73.0,73.33,54700.0,46.3837,46.5233,46.3139,46.5233,54700.0
2008-03-03 11:55:00,73.33,73.4,73.28,73.35,49100.0,46.5233,46.5677,46.4915,46.5359,49100.0
2008-03-03 12:00:00,73.35,73.38,73.18,73.19,33700.0,46.5359,46.555,46.4281,46.4344,33700.0
2008-03-03 12:05:00,73.19,73.23,73.08,73.1,41400.0,46.4344,46.4598,46.3646,46.3773,41400.0
2008-03-03 12:10:00,73.11,73.13,73.03,73.11,29000.0,46.3837,46.3964,46.3329,46.3837,29000.0
2008-03-03 12:15:00,73.09,73.16,73.02,73.15,48900.0,46.371,46.4154,46.3266,46.4091,48900.0
2008-03-03 12:20:00,73.18,73.31,73.09,73.28,327700.0,46.4281,46.5106,46.371,46.4915,327700.0
2008-03-03 12:25:00,73.31,73.34,73.21,73.21,27700.0,46.5106,46.5296,46.4471,46.4471,27700.0
2008-03-03 12:30:00,73.21,73.31,73.16,73.19,31900.0,46.4471,46.5106,46.4154,46.4344,31900.0
2008-03-03 12:35:00,73.2,73.2,73.08,73.16,32500.0,46.4408,46.4408,46.3646,46.4154,32500.0
2008-03-03 12:40:00,73.14,73.16,72.97,73.02,42900.0,46.4027,46.4154,46.2949,46.3266,42900.0
2008-03-03 12:45:00,73.03,73.04,72.93,73.04,44400.0,46.3329,46.3393,46.2695,46.3393,44400.0
2008-03-03 12:50:00,73.03,73.12,72.99,73.02,52000.0,46.3329,46.39,46.3075,46.3266,52000.0
2008-03-03 12:55:00,73.03,73.09,72.95,73.0,64000.0,46.3329,46.371,46.2822,46.3139,64000.0
2008-03-03 13:00:00,73.01,73.07,72.99,73.03,28600.0,46.3202,46.3583,46.3075,46.3329,28600.0
2008-03-03 13:05:00,73.01,73.06,72.92,72.98,57100.0,46.3202,46.352,46.2631,46.3012,57100.0
2008-03-03 13:10:00,72.97,73.11,72.9,73.03,35100.0,46.2949,46.3837,46.2504,46.3329,35100.0
2008-03-03 13:15:00,73.03,73.04,72.93,72.95,36700.0,46.3329,46.3393,46.2695,46.2822,36700.0
2008-03-03 13:20:00,72.96,73.02,72.93,73.02,26200.0,46.2885,46.3266,46.2695,46.3266,26200.0
2008-03-03 13:25:00,73.02,73.1,73.01,73.04,85500.0,46.3266,46.3773,46.3202,46.3393,85500.0
2008-03-03 13:30:00,73.06,73.08,73.0,73.02,94500.0,46.352,46.3646,46.3139,46.3266,94500.0
2008-03-03 13:35:00,73.01,73.1,72.98,73.05,53200.0,46.3202,46.3773,46.3012,46.3456,53200.0
2008-03-03 13:40:00,73.08,73.09,72.99,73.05,44600.0,46.3646,46.371,46.3075,46.3456,44600.0
2008-03-03 13:45:00,73.05,73.24,73.03,73.12,103900.0,46.3456,46.4662,46.3329,46.39,103900.0
2008-03-03 13:50:00,73.11,73.25,72.89,72.94,195700.0,46.3837,46.4725,46.2441,46.2758,195700.0
2008-03-03 13:55:00,72.94,73.08,72.91,72.97,63500.0,46.2758,46.3646,46.2568,46.2949,63500.0
2008-03-03 14:00:00,72.98,73.01,72.87,72.89,98200.0,46.3012,46.3202,46.2314,46.2441,98200.0
2008-03-03 14:05:00,72.92,73.01,72.86,73.0,31400.0,46.2631,46.3202,46.2251,46.3139,31400.0
2008-03-03 14:10:00,73.0,73.13,72.9,73.04,44500.0,46.3139,46.3964,46.2504,46.3393,44500.0
2008-03-03 14:15:00,73.04,73.04,72.75,72.78,52000.0,46.3393,46.3393,46.1553,46.1743,52000.0
2008-03-03 14:20:00,72.78,73.0,72.77,72.94,43800.0,46.1743,46.3139,46.168,46.2758,43800.0
2008-03-03 14:25:00,72.95,73.02,72.82,72.98,55000.0,46.2822,46.3266,46.1997,46.3012,55000.0
2008-03-03 14:30:00,72.99,73.1,72.86,72.92,48400.0,46.3075,46.3773,46.2251,46.2631,48400.0
2008-03-03 14:35:00,72.92,72.97,72.73,72.76,68000.0,46.2631,46.2949,46.1426,46.1616,68000.0
2008-03-03 14:40:00,72.76,72.89,72.71,72.78,56500.0,46.1616,46.2441,46.1299,46.1743,56500.0
2008-03-03 14:45:00,72.78,72.85,72.71,72.78,64000.0,46.1743,46.2187,46.1299,46.1743,64000.0
2008-03-03 14:50:00,72.78,72.85,72.64,72.64,88400.0,46.1743,46.2187,46.0855,46.0855,88400.0
2008-03-03 14:55:00,72.64,72.64,72.44,72.58,73500.0,46.0855,46.0855,45.9586,46.0474,73500.0
2008-03-03 15:00:00,72.57,72.76,72.55,72.59,148000.0,46.0411,46.1616,46.0284,46.0538,148000.0
2008-03-03 15:05:00,72.58,72.65,72.54,72.63,85100.0,46.0474,46.0918,46.0221,46.0792,85100.0
2008-03-03 15:10:00,72.63,72.75,72.58,72.7,94000.0,46.0792,46.1553,46.0474,46.1236,94000.0
2008-03-03 15:15:00,72.69,72.95,72.63,72.95,67800.0,46.1172,46.2822,46.0792,46.2822,67800.0
2008-03-03 15:20:00,72.95,73.0,72.81,72.87,71100.0,46.2822,46.3139,46.1933,46.2314,71100.0
2008-03-03 15:25:00,72.87,72.91,72.74,72.84,59200.0,46.2314,46.2568,46.1489,46.2124,59200.0
2008-03-03 15:30:00,72.82,73.04,72.74,73.0,91500.0,46.1997,46.3393,46.1489,46.3139,91500.0
2008-03-03 15:35:00,73.0,73.01,72.89,72.98,83900.0,46.3139,46.3202,46.2441,46.3012,83900.0
2008-03-03 15:40:00,72.97,73.17,72.89,73.12,150800.0,46.2949,46.4217,46.2441,46.39,150800.0
2008-03-03 15:45:00,73.11,73.17,72.99,73.11,114400.0,46.3837,46.4217,46.3075,46.3837,114400.0
2008-03-03 15:50:00,73.15,73.28,73.11,73.21,158800.0,46.4091,46.4915,46.3837,46.4471,158800.0
2008-03-03 15:55:00,73.22,73.31,73.19,73.28,174100.0,46.4535,46.5106,46.4344,46.4915,174100.0
2008-03-04 09:30:00,72.67,72.88,72.52,72.65,118200.0,46.1045,46.2378,46.0094,46.0918,118200.0
2008-03-04 09:35:00,72.64,72.88,72.58,72.59,64400.0,46.0855,46.2378,46.0474,46.0538,64400.0
2008-03-04 09:40:00,72.58,72.77,72.29,72.29,84900.0,46.0474,46.168,45.8634,45.8634,84900.0
2008-03-04 09:45:00,72.3,72.52,72.15,72.16,115100.0,45.8698,46.0094,45.7746,45.781,115100.0
2008-03-04 09:50:00,72.15,72.34,72.15,72.23,121200.0,45.7746,45.8952,45.7746,45.8254,121200.0
2008-03-04 09:55:00,72.23,72.33,72.18,72.28,86100.0,45.8254,45.8888,45.7937,45.8571,86100.0
2008-03-04 10:00:00,72.28,72.3,71.96,72.02,102500.0,45.8571,45.8698,45.6541,45.6921,102500.0
2008-03-04 10:05:00,72.0,72.14,71.67,71.81,195500.0,45.6795,45.7683,45.4701,45.5589,195500.0
2008-03-04 10:10:00,71.83,71.87,71.63,71.65,121900.0,45.5716,45.597,45.4447,45.4574,121900.0
2008-03-04 10:15:00,71.66,71.69,71.46,71.65,94600.0,45.4637,45.4828,45.3369,45.4574,94600.0
2008-03-04 10:20:00,71.66,71.8,71.63,71.68,114600.0,45.4637,45.5526,45.4447,45.4764,114600.0
2008-03-04 10:25:00,71.68,71.74,71.34,71.42,107800.0,45.4764,45.5145,45.2607,45.3115,107800.0
2008-03-04 10:30:00,71.42,71.54,71.37,71.54,69900.0,45.3115,45.3876,45.2798,45.3876,69900.0
2008-03-04 10:35:00,71.55,71.69,71.48,71.68,75900.0,45.394,45.4828,45.3495,45.4764,75900.0
2008-03-04 10:40:00,71.68,71.69,71.43,71.47,91400.0,45.4764,45.4828,45.3178,45.3432,91400.0
2008-03-04 10:45:00,71.48,71.54,71.36,71.36,65800.0,45.3495,45.3876,45.2734,45.2734,65800.0
2008-03-04 10:50:00,71.36,71.5,71.36,71.48,46500.0,45.2734,45.3622,45.2734,45.3495,46500.0
2008-03-04 10:55:00,71.47,71.51,71.38,71.4,71200.0,45.3432,45.3686,45.2861,45.2988,71200.0
2008-03-04 11:00:00,71.4,71.45,71.34,71.43,59600.0,45.2988,45.3305,45.2607,45.3178,59600.0
2008-03-04 11:05:00,71.43,71.44,71.26,71.27,111000.0,45.3178,45.3242,45.21,45.2163,111000.0
2008-03-04 11:10:00,71.26,71.3,71.23,71.26,88700.0,45.21,45.2354,45.1909,45.21,88700.0
2008-03-04 11:15:00,71.25,71.41,71.23,71.36,71700.0,45.2036,45.3051,45.1909,45.2734,71700.0
2008-03-04 11:20:00,71.37,71.38,71.2,71.2,75900.0,45.2798,45.2861,45.1719,45.1719,75900.0
2008-03-04 11:25:00,71.2,71.28,71.1,71.27,78200.0,45.1719,45.2227,45.1085,45.2163,78200.0
2008-03-04 11:30:00,71.27,71.29,71.02,71.03,112900.0,45.2163,45.229,45.0577,45.0641,112900.0
2008-03-04 11:35:00,71.03,71.17,71.01,71.11,86700.0,45.0641,45.1529,45.0514,45.1148,86700.0
2008-03-04 11:40:00,71.11,71.15,70.95,70.97,119200.0,45.1148,45.1402,45.0133,45.026,119200.0
2008-03-04 11:45:00,70.97,71.02,70.95,70.97,91200.0,45.026,45.0577,45.0133,45.026,91200.0
2008-03-04 11:50:00,70.97,71.01,70.93,70.95,50900.0,45.026,45.0514,45.0006,45.0133,50900.0
2008-03-04 11:55:00,70.97,70.97,70.65,70.75,90100.0,45.026,45.026,44.823,44.8864,90100.0
2008-03-04 12:00:00,70.74,70.83,70.65,70.8,79200.0,44.8801,44.9372,44.823,44.9181,79200.0
2008-03-04 12:05:00,70.8,70.81,70.7,70.72,63400.0,44.9181,44.9245,44.8547,44.8674,63400.0
2008-03-04 12:10:00,70.73,70.88,70.72,70.8,76800.0,44.8737,44.9689,44.8674,44.9181,76800.0
2008-03-04 12:15:00,70.79,70.84,70.75,70.82,72900.0,44.9118,44.9435,44.8864,44.9308,72900.0
2008-03-04 12:20:00,70.81,70.95,70.78,70.93,41300.0,44.9245,45.0133,44.9054,45.0006,41300.0
2008-03-04 12:25:00,70.94,71.01,70.9,70.98,40900.0,45.007,45.0514,44.9816,45.0323,40900.0
2008-03-04 12:30:00,70.96,71.11,70.95,71.1,60700.0,45.0196,45.1148,45.0133,45.1085,60700.0
2008-03-04 12:35:00,71.1,71.14,70.9,70.93,120300.0,45.1085,45.1338,44.9816,45.0006,120300.0
2008-03-04 12:40:00,70.93,71.03,70.87,70.9,50200.0,45.0006,45.0641,44.9625,44.9816,50200.0
2008-03-04 12:45:00,70.92,70.94,70.83,70.9,39200.0,44.9943,45.007,44.9372,44.9816,39200.0
2008-03-04 12:50:00,70.9,70.97,70.71,70.82,67700.0,44.9816,45.026,44.861,44.9308,67700.0
2008-03-04 12:55:00,70.83,70.89,70.56,70.65,67000.0,44.9372,44.9752,44.7659,44.823,67000.0
2008-03-04 13:00:00,70.64,70.68,70.5,70.53,66300.0,44.8166,44.842,44.7278,44.7468,66300.0
2008-03-04 13:05:00,70.56,70.62,70.47,70.56,130300.0,44.7659,44.8039,44.7088,44.7659,130300.0
2008-03-04 13:10:00,70.55,70.79,70.55,70.79,45800.0,44.7595,44.9118,44.7595,44.9118,45800.0
2008-03-04 13:15:00,70.8,70.88,70.69,70.7,42000.0,44.9181,44.9689,44.8483,44.8547,42000.0
2008-03-04 13:20:00,70.7,70.72,70.61,70.69,49300.0,44.8547,44.8674,44.7976,44.8483,49300.0
2008-03-04 13:25:00,70.7,70.93,70.69,70.89,58100.0,44.8547,45.0006,44.8483,44.9752,58100.0
2008-03-04 13:30:00,70.9,70.96,70.8,70.8,81200.0,44.9816,45.0196,44.9181,44.9181,81200.0
2008-03-04 13:35:00,70.8,70.81,70.6,70.63,136400.0,44.9181,44.9245,44.7912,44.8103,136400.0
2008-03-04 13:40:00,70.61,70.81,70.61,70.72,71700.0,44.7976,44.9245,44.7976,44.8674,71700.0
2008-03-04 13:45:00,70.72,70.75,70.6,70.7,120700.0,44.8674,44.8864,44.7912,44.8547,120700.0
2008-03-04 13:50:00,70.69,70.94,70.6,70.87,88300.0,44.8483,45.007,44.7912,44.9625,88300.0
2008-03-04 13:55:00,70.89,70.89,70.73,70.8,90900.0,44.9752,44.9752,44.8737,44.9181,90900.0
2008-03-04 14:00:00,70.8,70.82,70.59,70.67,82900.0,44.9181,44.9308,44.7849,44.8357,82900.0
2008-03-04 14:05:00,70.66,70.68,70.51,70.58,75700.0,44.8293,44.842,44.7341,44.7786,75700.0
2008-03-04 14:10:00,70.57,70.75,70.55,70.75,98800.0,44.7722,44.8864,44.7595,44.8864,98800.0
2008-03-04 14:15:00,70.75,70.78,70.56,70.71,114700.0,44.8864,44.9054,44.7659,44.861,114700.0
2008-03-04 14:20:00,70.71,70.86,70.61,70.83,102900.0,44.861,44.9562,44.7976,44.9372,102900.0
2008-03-04 14:25:00,70.83,70.97,70.79,70.84,184400.0,44.9372,45.026,44.9118,44.9435,184400.0
2008-03-04 14:30:00,70.84,70.92,70.68,70.72,96900.0,44.9435,44.9943,44.842,44.8674,96900.0
2008-03-04 14:35:00,70.72,70.72,70.58,70.62,109400.0,44.8674,44.8674,44.7786,44.8039,109400.0
2008-03-04 14:40:00,70.62,70.97,70.6,70.91,140300.0,44.8039,45.026,44.7912,44.9879,140300.0
2008-03-04 14:45:00,70.91,71.22,70.87,71.08,130600.0,44.9879,45.1846,44.9625,45.0958,130600.0
2008-03-04 14:50:00,71.09,71.15,70.89,70.96,119900.0,45.1021,45.1402,44.9752,45.0196,119900.0
2008-03-04 14:55:00,70.96,71.06,70.78,70.89,78100.0,45.0196,45.0831,44.9054,44.9752,78100.0
2008-03-04 15:00:00,70.91,71.41,70.76,71.41,113400.0,44.9879,45.3051,44.8928,45.3051,113400.0
2008-03-04 15:05:00,71.39,71.67,71.35,71.55,183500.0,45.2924,45.4701,45.2671,45.394,183500.0
2008-03-04 15:10:00,71.55,71.55,71.3,71.43,156200.0,45.394,45.394,45.2354,45.3178,156200.0
2008-03-04 15:15:00,71.45,71.78,71.44,71.76,136100.0,45.3305,45.5399,45.3242,45.5272,136100.0
2008-03-04 15:20:00,71.77,71.8,71.6,71.61,117600.0,45.5335,45.5526,45.4257,45.432,117600.0
2008-03-04 15:25:00,71.62,71.63,71.35,71.4,102900.0,45.4384,45.4447,45.2671,45.2988,102900.0
2008-03-04 15:30:00,71.38,71.7,71.3,71.68,95600.0,45.2861,45.4891,45.2354,45.4764,95600.0
2008-03-04 15:35:00,71.68,71.85,71.64,71.68,126600.0,45.4764,45.5843,45.4511,45.4764,126600.0
2008-03-04 15:40:00,71.66,71.94,71.61,71.75,185300.0,45.4637,45.6414,45.432,45.5208,185300.0
2008-03-04 15:45:00,71.74,71.88,71.64,71.74,252900.0,45.5145,45.6033,45.4511,45.5145,252900.0
2008-03-04 15:50:00,71.75,71.75,71.49,71.54,204400.0,45.5208,45.5208,45.3559,45.3876,204400.0
2008-03-04 15:55:00,71.54,71.82,71.51,71.69,194800.0,45.3876,45.5653,45.3686,45.4828,194800.0
2008-03-05 09:30:00,72.02,72.02,71.57,71.76,60300.0,45.6921,45.6921,45.4066,45.5272,60300.0
2008-03-05 09:35:00,71.72,71.9,71.42,71.45,94500.0,45.5018,45.616,45.3115,45.3305,94500.0
2008-03-05 09:40:00,71.47,71.54,70.89,71.16,137900.0,45.3432,45.3876,44.9752,45.1465,137900.0
2008-03-05 09:45:00,71.15,71.36,71.07,71.32,68100.0,45.1402,45.2734,45.0894,45.248,68100.0
2008-03-05 09:50:00,71.29,71.45,71.27,71.39,46900.0,45.229,45.3305,45.2163,45.2924,46900.0
2008-03-05 09:55:00,71.39,71.41,71.2,71.29,56300.0,45.2924,45.3051,45.1719,45.229,56300.0
2008-03-05 10:00:00,71.29,71.87,71.25,71.63,180300.0,45.229,45.597,45.2036,45.4447,180300.0
2008-03-05 10:05:00,71.63,71.71,71.45,71.54,52600.0,45.4447,45.4955,45.3305,45.3876,52600.0
2008-03-05 10:10:00,71.54,71.66,71.5,71.62,73500.0,45.3876,45.4637,45.3622,45.4384,73500.0
2008-03-05 10:15:00,71.65,71.75,71.6,71.61,78800.0,45.4574,45.5208,45.4257,45.432,78800.0
2008-03-05 10:20:00,71.62,71.62,71.47,71.56,97700.0,45.4384,45.4384,45.3432,45.4003,97700.0
2008-03-05 10:25:00,71.56,71.8,71.56,71.7,100300.0,45.4003,45.5526,45.4003,45.4891,100300.0
2008-03-05 10:30:00,71.69,71.84,71.66,71.81,166300.0,45.4828,45.5779,45.4637,45.5589,166300.0
2008-03-05 10:35:00,71.81,72.0,71.75,71.93,162700.0,45.5589,45.6795,45.5208,45.635,162700.0
2008-03-05 10:40:00,71.95,72.02,71.9,71.98,244800.0,45.6477,45.6921,45.616,45.6668,244800.0
2008-03-05 10:45:00,71.97,72.15,71.96,71.99,98100.0,45.6604,45.7746,45.6541,45.6731,98100.0
2008-03-05 10:50:00,71.99,72.19,71.99,72.14,70100.0,45.6731,45.8,45.6731,45.7683,70100.0
2008-03-05 10:55:00,72.14,72.19,72.08,72.13,57100.0,45.7683,45.8,45.7302,45.7619,57100.0
2008-03-05 11:00:00,72.11,72.15,71.98,71.99,42900.0,45.7492,45.7746,45.6668,45.6731,42900.0
2008-03-05 11:05:00,71.99,72.03,71.92,71.99,54800.0,45.6731,45.6985,45.6287,45.6731,54800.0
2008-03-05 11:10:00,71.96,72.05,71.92,71.95,35100.0,45.6541,45.7112,45.6287,45.6477,35100.0
2008-03-05 11:15:00,71.96,72.08,71.92,72.03,139200.0,45.6541,45.7302,45.6287,45.6985,139200.0
2008-03-05 11:20:00,72.05,72.12,71.95,72.0,131000.0,45.7112,45.7556,45.6477,45.6795,131000.0
2008-03-05 11:25:00,72.02,72.22,72.01,72.15,275700.0,45.6921,45.819,45.6858,45.7746,275700.0
2008-03-05 11:30:00,72.15,72.39,72.09,72.39,267500.0,45.7746,45.9269,45.7366,45.9269,267500.0
2008-03-05 11:35:00,72.39,72.68,72.37,72.66,130900.0,45.9269,46.1109,45.9142,46.0982,130900.0
2008-03-05 11:40:00,72.66,72.68,72.49,72.61,68500.0,46.0982,46.1109,45.9903,46.0665,68500.0
2008-03-05 11:45:00,72.61,72.67,72.37,72.39,68500.0,46.0665,46.1045,45.9142,45.9269,68500.0
2008-03-05 11:50:00,72.39,72.54,72.38,72.48,66200.0,45.9269,46.0221,45.9205,45.984,66200.0
2008-03-05 11:55:00,72.49,72.57,72.44,72.49,23800.0,45.9903,46.0411,45.9586,45.9903,23800.0
2008-03-05 12:00:00,72.51,72.77,72.49,72.62,97100.0,46.003,46.168,45.9903,46.0728,97100.0
2008-03-05 12:05:00,72.6,72.63,72.23,72.26,66600.0,46.0601,46.0792,45.8254,45.8444,66600.0
2008-03-05 12:10:00,72.25,72.33,72.17,72.19,113200.0,45.8381,45.8888,45.7873,45.8,113200.0
2008-03-05 12:15:00,72.22,72.3,72.05,72.14,63200.0,45.819,45.8698,45.7112,45.7683,63200.0
2008-03-05 12:20:00,72.13,72.16,72.04,72.16,46200.0,45.7619,45.781,45.7048,45.781,46200.0
2008-03-05 12:25:00,72.16,72.18,71.87,71.98,99300.0,45.781,45.7937,45.597,45.6668,99300.0
2008-03-05 12:30:00,71.96,72.17,71.94,72.15,59800.0,45.6541,45.7873,45.6414,45.7746,59800.0
2008-03-05 12:35:00,72.16,72.17,71.84,72.08,110600.0,45.781,45.7873,45.5779,45.7302,110600.0
2008-03-05 12:40:00,72.08,72.15,72.02,72.08,51100.0,45.7302,45.7746,45.6921,45.7302,51100.0
2008-03-05 12:45:00,72.06,72.15,71.92,71.96,35800.0,45.7175,45.7746,45.6287,45.6541,35800.0
2008-03-05 12:50:00,71.97,72.2,71.91,72.2,36800.0,45.6604,45.8063,45.6224,45.8063,36800.0
2008-03-05 12:55:00,72.19,72.22,72.05,72.13,54900.0,45.8,45.819,45.7112,45.7619,54900.0
2008-03-05 13:00:00,72.12,72.24,72.02,72.04,57800.0,45.7556,45.8317,45.6921,45.7048,57800.0
2008-03-05 13:05:00,72.03,72.29,72.02,72.29,61700.0,45.6985,45.8634,45.6921,45.8634,61700.0
2008-03-05 13:10:00,72.3,72.32,72.08,72.1,58400.0,45.8698,45.8825,45.7302,45.7429,58400.0
2008-03-05 13:15:00,72.1,72.19,71.74,71.87,92500.0,45.7429,45.8,45.5145,45.597,92500.0
2008-03-05 13:20:00,71.85,71.87,71.65,71.74,90200.0,45.5843,45.597,45.4574,45.5145,90200.0
2008-03-05 13:25:00,71.74,71.9,71.71,71.78,53700.0,45.5145,45.616,45.4955,45.5399,53700.0
2008-03-05 13:30:00,71.81,71.86,71.66,71.66,61300.0,45.5589,45.5906,45.4637,45.4637,61300.0
2008-03-05 13:35:00,71.68,71.92,71.43,71.51,168500.0,45.4764,45.6287,45.3178,45.3686,168500.0
2008-03-05 13:40:00,71.55,71.58,71.33,71.54,80000.0,45.394,45.413,45.2544,45.3876,80000.0
2008-03-05 13:45:00,71.52,71.58,71.39,71.49,73900.0,45.3749,45.413,45.2924,45.3559,73900.0
2008-03-05 13:50:00,71.47,71.51,71.29,71.4,80900.0,45.3432,45.3686,45.229,45.2988,80900.0
2008-03-05 13:55:00,71.41,71.55,71.35,71.49,71600.0,45.3051,45.394,45.2671,45.3559,71600.0
2008-03-05 14:00:00,71.5,71.57,71.25,71.49,83200.0,45.3622,45.4066,45.2036,45.3559,83200.0
2008-03-05 14:05:00,71.47,71.58,71.37,71.58,67000.0,45.3432,45.413,45.2798,45.413,67000.0
2008-03-05 14:10:00,71.58,71.62,71.47,71.59,57400.0,45.413,45.4384,45.3432,45.4193,57400.0
2008-03-05 14:15:00,71.57,71.66,71.53,71.56,64200.0,45.4066,45.4637,45.3813,45.4003,64200.0
2008-03-05 14:20:00,71.58,71.62,71.48,71.6,49400.0,45.413,45.4384,45.3495,45.4257,49400.0
2008-03-05 14:25:00,71.6,71.82,71.58,71.62,82200.0,45.4257,45.5653,45.413,45.4384,82200.0
2008-03-05 14:30:00,71.62,71.62,71.5,71.57,40900.0,45.4384,45.4384,45.3622,45.4066,40900.0
2008-03-05 14:35:00,71.57,71.76,71.56,71.67,48600.0,45.4066,45.5272,45.4003,45.4701,48600.0
2008-03-05 14:40:00,71.67,71.76,71.62,71.64,47600.0,45.4701,45.5272,45.4384,45.4511,47600.0
2008-03-05 14:45:00,71.67,71.83,71.61,71.78,73900.0,45.4701,45.5716,45.432,45.5399,73900.0
2008-03-05 14:50:00,71.78,71.91,71.73,71.84,71100.0,45.5399,45.6224,45.5082,45.5779,71100.0
2008-03-05 14:55:00,71.84,71.94,71.77,71.88,55700.0,45.5779,45.6414,45.5335,45.6033,55700.0
2008-03-05 15:00:00,71.88,71.89,71.73,71.88,78000.0,45.6033,45.6097,45.5082,45.6033,78000.0
2008-03-05 15:05:00,71.87,71.87,71.61,71.65,94900.0,45.597,45.597,45.432,45.4574,94900.0
2008-03-05 15:10:00,71.65,71.75,71.53,71.59,47100.0,45.4574,45.5208,45.3813,45.4193,47100.0
2008-03-05 15:15:00,71.57,71.58,71.26,71.41,106200.0,45.4066,45.413,45.21,45.3051,106200.0
2008-03-05 15:20:00,71.4,71.64,71.33,71.61,67200.0,45.2988,45.4511,45.2544,45.432,67200.0
2008-03-05 15:25:00,71.58,71.72,71.45,71.63,75000.0,45.413,45.5018,45.3305,45.4447,75000.0
2008-03-05 15:30:00,71.63,71.85,71.55,71.79,58200.0,45.4447,45.5843,45.394,45.5462,58200.0
2008-03-05 15:35:00,71.78,71.78,71.57,71.66,70200.0,45.5399,45.5399,45.4066,45.4637,70200.0
2008-03-05 15:40:00,71.67,71.81,71.61,71.64,107600.0,45.4701,45.5589,45.432,45.4511,107600.0
2008-03-05 15:45:00,71.62,71.68,71.49,71.49,130000.0,45.4384,45.4764,45.3559,45.3559,130000.0
2008-03-05 15:50:00,71.5,71.75,71.5,71.74,195300.0,45.3622,45.5208,45.3622,45.5145,195300.0
2008-03-05 15:55:00,71.74,71.87,71.74,71.83,196700.0,45.5145,45.597,45.5145,45.5716,196700.0
2008-03-06 09:30:00,71.64,71.84,71.1,71.46,117400.0,45.4511,45.5779,45.1085,45.3369,117400.0
2008-03-06 09:35:00,71.48,71.61,71.31,71.41,68700.0,45.3495,45.432,45.2417,45.3051,68700.0
2008-03-06 09:40:00,71.42,71.52,71.35,71.46,98000.0,45.3115,45.3749,45.2671,45.3369,98000.0
2008-03-06 09:45:00,71.46,71.5,71.34,71.43,77400.0,45.3369,45.3622,45.2607,45.3178,77400.0
2008-03-06 09:50:00,71.42,71.46,71.24,71.44,42100.0,45.3115,45.3369,45.1973,45.3242,42100.0
2008-03-06 09:55:00,71.45,71.48,71.17,71.22,59300.0,45.3305,45.3495,45.1529,45.1846,59300.0
2008-03-06 10:00:00,71.2,71.24,70.85,70.87,101700.0,45.1719,45.1973,44.9499,44.9625,101700.0
2008-03-06 10:05:00,70.86,71.01,70.86,70.86,64400.0,44.9562,45.0514,44.9562,44.9562,64400.0
2008-03-06 10:10:00,70.85,71.19,70.81,71.14,68700.0,44.9499,45.1656,44.9245,45.1338,68700.0
2008-03-06 10:15:00,71.14,71.19,70.97,70.99,44700.0,45.1338,45.1656,45.026,45.0387,44700.0
2008-03-06 10:20:00,71.01,71.35,70.99,71.28,38300.0,45.0514,45.2671,45.0387,45.2227,38300.0
2008-03-06 10:25:00,71.26,71.37,71.08,71.1,46900.0,45.21,45.2798,45.0958,45.1085,46900.0
2008-03-06 10:30:00,71.11,71.4,71.11,71.32,38500.0,45.1148,45.2988,45.1148,45.248,38500.0
2008-03-06 10:35:00,71.34,71.35,71.1,71.21,54600.0,45.2607,45.2671,45.1085,45.1783,54600.0
2008-03-06 10:40:00,71.2,71.24,71.0,71.08,33400.0,45.1719,45.1973,45.045,45.0958,33400.0
2008-03-06 10:45:00,71.1,71.28,71.02,71.17,65800.0,45.1085,45.2227,45.0577,45.1529,65800.0
2008-03-06 10:50:00,71.16,71.27,71.06,71.11,40000.0,45.1465,45.2163,45.0831,45.1148,40000.0
2008-03-06 10:55:00,71.11,71.39,71.11,71.3,42600.0,45.1148,45.2924,45.1148,45.2354,42600.0
2008-03-06 11:00:00,71.3,71.34,70.87,70.92,61100.0,45.2354,45.2607,44.9625,44.9943,61100.0
2008-03-06 11:05:00,70.91,70.98,70.81,70.97,49200.0,44.9879,45.0323,44.9245,45.026,49200.0
2008-03-06 11:10:00,70.97,71.07,70.9,70.9,50200.0,45.026,45.0894,44.9816,44.9816,50200.0
2008-03-06 11:15:00,70.9,71.15,70.9,71.05,73800.0,44.9816,45.1402,44.9816,45.0767,73800.0
2008-03-06 11:20:00,71.04,71.23,71.01,71.04,49800.0,45.0704,45.1909,45.0514,45.0704,49800.0
2008-03-06 11:25:00,71.04,71.18,71.0,71.11,45500.0,45.0704,45.1592,45.045,45.1148,45500.0
2008-03-06 11:30:00,71.11,71.21,71.06,71.1,38500.0,45.1148,45.1783,45.0831,45.1085,38500.0
2008-03-06 11:35:00,71.07,71.3,70.95,71.26,76200.0,45.0894,45.2354,45.0133,45.21,76200.0
2008-03-06 11:40:00,71.26,71.28,70.96,71.02,56300.0,45.21,45.2227,45.0196,45.0577,56300.0
2008-03-06 11:45:00,71.02,71.11,70.98,71.0,128300.0,45.0577,45.1148,45.0323,45.045,128300.0
2008-03-06 11:50:00,71.04,71.11,70.94,71.06,138300.0,45.0704,45.1148,45.007,45.0831,138300.0
2008-03-06 11:55:00,71.06,71.18,70.99,71.1,133400.0,45.0831,45.1592,45.0387,45.1085,133400.0
2008-03-06 12:00:00,71.1,71.1,70.98,70.99,141700.0,45.1085,45.1085,45.0323,45.0387,141700.0
2008-03-06 12:05:00,71.0,71.13,70.95,70.99,76900.0,45.045,45.1275,45.0133,45.0387,76900.0
2008-03-06 12:10:00,70.98,70.99,70.64,70.75,144300.0,45.0323,45.0387,44.8166,44.8864,144300.0
2008-03-06 12:15:00,70.77,70.88,70.69,70.84,38700.0,44.8991,44.9689,44.8483,44.9435,38700.0
2008-03-06 12:20:00,70.84,70.87,70.79,70.85,28400.0,44.9435,44.9625,44.9118,44.9499,28400.0
2008-03-06 12:25:00,70.86,70.99,70.86,70.95,31600.0,44.9562,45.0387,44.9562,45.0133,31600.0
2008-03-06 12:30:00,70.96,71.02,70.86,70.86,47000.0,45.0196,45.0577,44.9562,44.9562,47000.0
2008-03-06 12:35:00,70.85,70.9,70.84,70.85,35800.0,44.9499,44.9816,44.9435,44.9499,35800.0
2008-03-06 12:40:00,70.84,71.13,70.83,71.11,63400.0,44.9435,45.1275,44.9372,45.1148,63400.0
2008-03-06 12:45:00,71.1,71.13,71.05,71.08,53900.0,45.1085,45.1275,45.0767,45.0958,53900.0
2008-03-06 12:50:00,71.08,71.1,71.01,71.04,37200.0,45.0958,45.1085,45.0514,45.0704,37200.0
2008-03-06 12:55:00,71.04,71.05,70.82,70.84,39200.0,45.0704,45.0767,44.9308,44.9435,39200.0
2008-03-06 13:00:00,70.85,70.99,70.8,70.85,46200.0,44.9499,45.0387,44.9181,44.9499,46200.0
2008-03-06 13:05:00,70.86,70.99,70.77,70.86,68000.0,44.9562,45.0387,44.8991,44.9562,68000.0
2008-03-06 13:10:00,70.86,70.9,70.76,70.81,28600.0,44.9562,44.9816,44.8928,44.9245,28600.0
2008-03-06 13:15:00,70.8,70.99,70.8,70.94,37100.0,44.9181,45.0387,44.9181,45.007,37100.0
2008-03-06 13:20:00,70.94,70.94,70.81,70.84,24900.0,45.007,45.007,44.9245,44.9435,24900.0
2008-03-06 13:25:00,70.85,70.89,70.79,70.79,17400.0,44.9499,44.9752,44.9118,44.9118,17400.0
2008-03-06 13:30:00,70.79,70.87,70.75,70.81,49600.0,44.9118,44.9625,44.8864,44.9245,49600.0
2008-03-06 13:35:00,70.82,70.95,70.75,70.92,65400.0,44.9308,45.0133,44.8864,44.9943,65400.0
2008-03-06 13:40:00,70.92,71.0,70.84,70.94,49600.0,44.9943,45.045,44.9435,45.007,49600.0
2008-03-06 13:45:00,70.97,71.18,70.89,71.18,45700.0,45.026,45.1592,44.9752,45.1592,45700.0
2008-03-06 13:50:00,71.16,71.24,71.08,71.19,35500.0,45.1465,45.1973,45.0958,45.1656,35500.0
2008-03-06 13:55:00,71.17,71.18,71.06,71.07,22300.0,45.1529,45.1592,45.0831,45.0894,22300.0
2008-03-06 14:00:00,71.07,71.16,71.04,71.12,31700.0,45.0894,45.1465,45.0704,45.1212,31700.0
2008-03-06 14:05:00,71.12,71.25,71.11,71.14,28500.0,45.1212,45.2036,45.1148,45.1338,28500.0
2008-03-06 14:10:00,71.15,71.17,71.03,71.04,27300.0,45.1402,45.1529,45.0641,45.0704,27300.0
2008-03-06 14:15:00,71.05,71.2,71.0,71.09,51000.0,45.0767,45.1719,45.045,45.1021,51000.0
2008-03-06 14:20:00,71.09,71.1,70.95,70.97,29500.0,45.1021,45.1085,45.0133,45.026,29500.0
2008-03-06 14:25:00,70.97,70.98,70.87,70.89,30300.0,45.026,45.0323,44.9625,44.9752,30300.0
2008-03-06 14:30:00,70.9,71.02,70.87,70.97,32100.0,44.9816,45.0577,44.9625,45.026,32100.0
2008-03-06 14:35:00,70.97,71.11,70.96,71.02,29700.0,45.026,45.1148,45.0196,45.0577,29700.0
2008-03-06 14:40:00,71.01,71.19,70.91,71.14,58000.0,45.0514,45.1656,44.9879,45.1338,58000.0
2008-03-06 14:45:00,71.17,71.39,71.11,71.32,62300.0,45.1529,45.2924,45.1148,45.248,62300.0
2008-03-06 14:50:00,71.32,71.37,71.22,71.28,53400.0,45.248,45.2798,45.1846,45.2227,53400.0
2008-03-06 14:55:00,71.28,71.33,71.2,71.26,42700.0,45.2227,45.2544,45.1719,45.21,42700.0
2008-03-06 15:00:00,71.26,71.27,70.93,70.93,66500.0,45.21,45.2163,45.0006,45.0006,66500.0
2008-03-06 15:05:00,70.91,71.05,70.91,71.01,56900.0,44.9879,45.0767,44.9879,45.0514,56900.0
2008-03-06 15:10:00,71.01,71.12,70.99,71.03,56900.0,45.0514,45.1212,45.0387,45.0641,56900.0
2008-03-06 15:15:00,71.02,71.38,71.01,71.31,82300.0,45.0577,45.2861,45.0514,45.2417,82300.0
2008-03-06 15:20:00,71.33,71.4,71.24,71.25,75300.0,45.2544,45.2988,45.1973,45.2036,75300.0
2008-03-06 15:25:00,71.27,71.45,71.23,71.4,58100.0,45.2163,45.3305,45.1909,45.2988,58100.0
2008-03-06 15:30:00,71.38,71.42,71.07,71.21,121400.0,45.2861,45.3115,45.0894,45.1783,121400.0
2008-03-06 15:35:00,71.19,71.24,70.97,70.99,117400.0,45.1656,45.1973,45.026,45.0387,117400.0
2008-03-06 15:40:00,71.0,71.19,70.91,71.15,120200.0,45.045,45.1656,44.9879,45.1402,120200.0
2008-03-06 15:45:00,71.14,71.15,70.84,70.87,256300.0,45.1338,45.1402,44.9435,44.9625,256300.0
2008-03-06 15:50:00,70.86,70.95,70.73,70.89,217400.0,44.9562,45.0133,44.8737,44.9752,217400.0
2008-03-06 15:55:00,70.9,70.94,70.74,70.79,282300.0,44.9816,45.007,44.8801,44.9118,282300.0
2008-03-07 09:30:00,70.04,70.37,70.04,70.09,140600.0,44.436,44.6453,44.436,44.4677,140600.0
2008-03-07 09:35:00,70.1,70.6,70.07,70.58,115300.0,44.474,44.7912,44.455,44.7786,115300.0
2008-03-07 09:40:00,70.58,70.73,70.47,70.69,93800.0,44.7786,44.8737,44.7088,44.8483,93800.0
2008-03-07 09:45:00,70.69,71.11,70.69,71.05,96500.0,44.8483,45.1148,44.8483,45.0767,96500.0
2008-03-07 09:50:00,71.01,71.01,70.6,70.74,66300.0,45.0514,45.0514,44.7912,44.8801,66300.0
2008-03-07 09:55:00,70.79,70.97,70.64,70.82,103300.0,44.9118,45.026,44.8166,44.9308,103300.0
2008-03-07 10:00:00,70.81,70.89,70.7,70.76,48300.0,44.9245,44.9752,44.8547,44.8928,48300.0
2008-03-07 10:05:00,70.75,70.83,70.64,70.75,56500.0,44.8864,44.9372,44.8166,44.8864,56500.0
2008-03-07 10:10:00,70.74,70.75,70.51,70.57,37400.0,44.8801,44.8864,44.7341,44.7722,37400.0
2008-03-07 10:15:00,70.59,70.73,70.52,70.61,37900.0,44.7849,44.8737,44.7405,44.7976,37900.0
2008-03-07 10:20:00,70.64,70.89,70.64,70.67,49000.0,44.8166,44.9752,44.8166,44.8357,49000.0
2008-03-07 10:25:00,70.72,70.81,70.32,70.49,104500.0,44.8674,44.9245,44.6136,44.7215,104500.0
2008-03-07 10:30:00,70.47,70.7,70.43,70.59,171900.0,44.7088,44.8547,44.6834,44.7849,171900.0
2008-03-07 10:35:00,70.61,70.78,70.48,70.7,85200.0,44.7976,44.9054,44.7151,44.8547,85200.0
2008-03-07 10:40:00,70.72,70.92,70.66,70.84,65500.0,44.8674,44.9943,44.8293,44.9435,65500.0
2008-03-07 10:45:00,70.83,70.86,70.68,70.75,39300.0,44.9372,44.9562,44.842,44.8864,39300.0
2008-03-07 10:50:00,70.77,70.8,70.53,70.58,35300.0,44.8991,44.9181,44.7468,44.7786,35300.0
2008-03-07 10:55:00,70.58,70.6,70.33,70.38,35800.0,44.7786,44.7912,44.6199,44.6517,35800.0
2008-03-07 11:00:00,70.37,70.42,70.29,70.32,46800.0,44.6453,44.677,44.5946,44.6136,46800.0
2008-03-07 11:05:00,70.32,70.39,70.17,70.17,49600.0,44.6136,44.658,44.5184,44.5184,49600.0
2008-03-07 11:10:00,70.16,70.21,70.02,70.07,57400.0,44.5121,44.5438,44.4233,44.455,57400.0
2008-03-07 11:15:00,70.07,70.18,70.05,70.12,50800.0,44.455,44.5248,44.4423,44.4867,50800.0
2008-03-07 11:20:00,70.12,70.3,70.05,70.28,50100.0,44.4867,44.6009,44.4423,44.5882,50100.0
2008-03-07 11:25:00,70.27,70.27,69.9,69.97,109900.0,44.5819,44.5819,44.3471,44.3915,109900.0
2008-03-07 11:30:00,69.97,70.06,69.93,69.99,40400.0,44.3915,44.4486,44.3662,44.4042,40400.0
2008-03-07 11:35:00,70.03,70.06,69.96,70.04,17500.0,44.4296,44.4486,44.3852,44.436,17500.0
2008-03-07 11:40:00,70.05,70.09,69.71,69.74,59800.0,44.4423,44.4677,44.2266,44.2456,59800.0
2008-03-07 11:45:00,69.73,69.83,69.66,69.82,39500.0,44.2393,44.3027,44.1949,44.2964,39500.0
2008-03-07 11:50:00,69.82,69.82,69.67,69.7,55100.0,44.2964,44.2964,44.2012,44.2203,55100.0
2008-03-07 11:55:00,69.71,69.74,69.62,69.65,41800.0,44.2266,44.2456,44.1695,44.1885,41800.0
2008-03-07 12:00:00,69.63,69.67,69.6,69.6,33300.0,44.1758,44.2012,44.1568,44.1568,33300.0
2008-03-07 12:05:00,69.61,69.62,69.5,69.56,81800.0,44.1632,44.1695,44.0934,44.1314,81800.0
2008-03-07 12:10:00,69.57,69.7,69.52,69.55,43600.0,44.1378,44.2203,44.1061,44.1251,43600.0
2008-03-07 12:15:00,69.53,69.66,69.51,69.59,45300.0,44.1124,44.1949,44.0997,44.1505,45300.0
2008-03-07 12:20:00,69.6,69.64,69.52,69.64,29900.0,44.1568,44.1822,44.1061,44.1822,29900.0
2008-03-07 12:25:00,69.62,69.66,69.53,69.56,24000.0,44.1695,44.1949,44.1124,44.1314,24000.0
2008-03-07 12:30:00,69.57,69.64,69.51,69.57,37300.0,44.1378,44.1822,44.0997,44.1378,37300.0
2008-03-07 12:35:00,69.57,69.6,69.44,69.45,51600.0,44.1378,44.1568,44.0553,44.0616,51600.0
2008-03-07 12:40:00,69.45,69.66,69.45,69.55,59300.0,44.0616,44.1949,44.0616,44.1251,59300.0
2008-03-07 12:45:00,69.57,69.65,69.51,69.61,35500.0,44.1378,44.1885,44.0997,44.1632,35500.0
2008-03-07 12:50:00,69.64,69.69,69.56,69.56,44600.0,44.1822,44.2139,44.1314,44.1314,44600.0
2008-03-07 12:55:00,69.55,69.59,69.52,69.59,29800.0,44.1251,44.1505,44.1061,44.1505,29800.0
2008-03-07 13:00:00,69.58,69.59,69.43,69.47,32000.0,44.1441,44.1505,44.049,44.0743,32000.0
2008-03-07 13:05:00,69.46,69.5,69.44,69.5,39600.0,44.068,44.0934,44.0553,44.0934,39600.0
2008-03-07 13:10:00,69.5,69.5,69.31,69.42,60900.0,44.0934,44.0934,43.9728,44.0426,60900.0
2008-03-07 13:15:00,69.42,69.42,69.25,69.27,48000.0,44.0426,44.0426,43.9348,43.9474,48000.0
2008-03-07 13:20:00,69.26,69.3,69.12,69.14,67800.0,43.9411,43.9665,43.8523,43.865,67800.0
2008-03-07 13:25:00,69.17,69.34,69.15,69.34,57400.0,43.884,43.9919,43.8713,43.9919,57400.0
2008-03-07 13:30:00,69.33,69.33,69.14,69.16,32000.0,43.9855,43.9855,43.865,43.8777,32000.0
2008-03-07 13:35:00,69.17,69.21,69.05,69.11,43200.0,43.884,43.9094,43.8079,43.8459,43200.0
2008-03-07 13:40:00,69.11,69.13,68.92,69.11,103400.0,43.8459,43.8586,43.7254,43.8459,103400.0
2008-03-07 13:45:00,69.13,69.31,69.08,69.3,40600.0,43.8586,43.9728,43.8269,43.9665,40600.0
2008-03-07 13:50:00,69.3,69.3,69.06,69.1,49900.0,43.9665,43.9665,43.8142,43.8396,49900.0
2008-03-07 13:55:00,69.09,69.3,69.09,69.2,91700.0,43.8332,43.9665,43.8332,43.903,91700.0
2008-03-07 14:00:00,69.2,69.23,68.97,69.03,133600.0,43.903,43.9221,43.7571,43.7952,133600.0
2008-03-07 14:05:00,69.03,69.28,68.9,69.28,105000.0,43.7952,43.9538,43.7127,43.9538,105000.0
2008-03-07 14:10:00,69.27,69.29,69.17,69.23,67300.0,43.9474,43.9601,43.884,43.9221,67300.0
2008-03-07 14:15:00,69.22,69.36,69.22,69.36,133500.0,43.9157,44.0045,43.9157,44.0045,133500.0
2008-03-07 14:20:00,69.35,69.43,69.2,69.32,440500.0,43.9982,44.049,43.903,43.9792,440500.0
2008-03-07 14:25:00,69.32,69.42,69.26,69.39,161400.0,43.9792,44.0426,43.9411,44.0236,161400.0
2008-03-07 14:30:00,69.39,69.46,69.38,69.4,141900.0,44.0236,44.068,44.0172,44.0299,141900.0
2008-03-07 14:35:00,69.38,69.42,69.3,69.37,108800.0,44.0172,44.0426,43.9665,44.0109,108800.0
2008-03-07 14:40:00,69.36,69.48,69.33,69.47,56700.0,44.0045,44.0807,43.9855,44.0743,56700.0
2008-03-07 14:45:00,69.47,69.57,69.46,69.56,77800.0,44.0743,44.1378,44.068,44.1314,77800.0
2008-03-07 14:50:00,69.56,69.56,69.38,69.46,87500.0,44.1314,44.1314,44.0172,44.068,87500.0
2008-03-07 14:55:00,69.47,69.68,69.33,69.67,147800.0,44.0743,44.2076,43.9855,44.2012,147800.0
2008-03-07 15:00:00,69.67,69.7,69.49,69.53,141400.0,44.2012,44.2203,44.087,44.1124,141400.0
2008-03-07 15:05:00,69.54,69.82,69.42,69.8,99100.0,44.1187,44.2964,44.0426,44.2837,99100.0
2008-03-07 15:10:00,69.81,70.02,69.67,69.93,164500.0,44.29,44.4233,44.2012,44.3662,164500.0
2008-03-07 15:15:00,69.95,70.29,69.78,70.2,112400.0,44.3789,44.5946,44.271,44.5375,112400.0
2008-03-07 15:20:00,70.2,70.31,70.03,70.17,207300.0,44.5375,44.6073,44.4296,44.5184,207300.0
2008-03-07 15:25:00,70.2,70.24,69.84,69.93,90500.0,44.5375,44.5628,44.3091,44.3662,90500.0
2008-03-07 15:30:00,69.92,70.03,69.72,69.77,135100.0,44.3598,44.4296,44.2329,44.2647,135100.0
2008-03-07 15:35:00,69.76,70.14,69.73,69.99,94000.0,44.2583,44.4994,44.2393,44.4042,94000.0
2008-03-07 15:40:00,69.99,70.18,69.86,69.97,134900.0,44.4042,44.5248,44.3218,44.3915,134900.0
2008-03-07 15:45:00,70.0,70.13,69.82,69.88,122200.0,44.4106,44.4931,44.2964,44.3344,122200.0
2008-03-07 15:50:00,69.89,69.97,69.72,69.87,199900.0,44.3408,44.3915,44.2329,44.3281,199900.0
2008-03-07 15:55:00,69.86,69.96,69.8,69.87,211600.0,44.3218,44.3852,44.2837,44.3281,211600.0
2008-03-10 09:30:00,70.0,70.04,69.37,69.49,115100.0,44.4106,44.436,44.0109,44.087,115100.0
2008-03-10 09:35:00,69.49,69.67,69.49,69.57,53600.0,44.087,44.2012,44.087,44.1378,53600.0
2008-03-10 09:40:00,69.56,69.56,69.29,69.42,108700.0,44.1314,44.1314,43.9601,44.0426,108700.0
2008-03-10 09:45:00,69.42,69.48,69.31,69.37,65700.0,44.0426,44.0807,43.9728,44.0109,65700.0
2008-03-10 09:50:00,69.36,69.49,69.26,69.41,69600.0,44.0045,44.087,43.9411,44.0363,69600.0
2008-03-10 09:55:00,69.41,69.41,69.14,69.31,57300.0,44.0363,44.0363,43.865,43.9728,57300.0
2008-03-10 10:00:00,69.32,69.48,69.29,69.39,46400.0,43.9792,44.0807,43.9601,44.0236,46400.0
2008-03-10 10:05:00,69.39,69.53,69.29,69.37,146100.0,44.0236,44.1124,43.9601,44.0109,146100.0
2008-03-10 10:10:00,69.34,69.65,69.32,69.6,56700.0,43.9919,44.1885,43.9792,44.1568,56700.0
2008-03-10 10:15:00,69.4,69.72,69.4,69.63,71800.0,44.0299,44.2329,44.0299,44.1758,71800.0
2008-03-10 10:20:00,69.63,69.69,69.55,69.67,47200.0,44.1758,44.2139,44.1251,44.2012,47200.0
2008-03-10 10:25:00,69.64,69.91,69.45,69.88,73600.0,44.1822,44.3535,44.0616,44.3344,73600.0
2008-03-10 10:30:00,69.84,70.24,69.79,70.18,65500.0,44.3091,44.5628,44.2774,44.5248,65500.0
2008-03-10 10:35:00,70.18,70.3,69.9,70.02,58500.0,44.5248,44.6009,44.3471,44.4233,58500.0
2008-03-10 10:40:00,70.01,70.14,69.93,70.1,38800.0,44.4169,44.4994,44.3662,44.474,38800.0
2008-03-10 10:45:00,70.1,70.29,70.08,70.21,49400.0,44.474,44.5946,44.4613,44.5438,49400.0
2008-03-10 10:50:00,70.21,70.29,70.13,70.2,53700.0,44.5438,44.5946,44.4931,44.5375,53700.0
2008-03-10 10:55:00,70.19,70.28,70.1,70.19,31900.0,44.5311,44.5882,44.474,44.5311,31900.0
2008-03-10 11:00:00,70.14,70.31,70.05,70.21,45300.0,44.4994,44.6073,44.4423,44.5438,45300.0
2008-03-10 11:05:00,70.23,70.28,69.95,70.02,52500.0,44.5565,44.5882,44.3789,44.4233,52500.0
2008-03-10 11:10:00,70.02,70.17,69.87,69.92,46800.0,44.4233,44.5184,44.3281,44.3598,46800.0
2008-03-10 11:15:00,69.93,69.99,69.82,69.87,21300.0,44.3662,44.4042,44.2964,44.3281,21300.0
2008-03-10 11:20:00,69.88,69.89,69.61,69.66,62300.0,44.3344,44.3408,44.1632,44.1949,62300.0
2008-03-10 11:25:00,69.65,69.8,69.62,69.64,41500.0,44.1885,44.2837,44.1695,44.1822,41500.0
2008-03-10 11:30:00,69.69,69.81,69.64,69.72,33900.0,44.2139,44.29,44.1822,44.2329,33900.0
2008-03-10 11:35:00,69.73,69.85,69.66,69.66,49100.0,44.2393,44.3154,44.1949,44.1949,49100.0
2008-03-10 11:40:00,69.66,69.78,69.56,69.58,46500.0,44.1949,44.271,44.1314,44.1441,46500.0
2008-03-10 11:45:00,69.58,69.61,69.3,69.52,121900.0,44.1441,44.1632,43.9665,44.1061,121900.0
2008-03-10 11:50:00,69.5,69.69,69.49,69.56,238700.0,44.0934,44.2139,44.087,44.1314,238700.0
2008-03-10 11:55:00,69.57,69.57,69.43,69.49,130900.0,44.1378,44.1378,44.049,44.087,130900.0
2008-03-10 12:00:00,69.49,69.51,69.12,69.13,57100.0,44.087,44.0997,43.8523,43.8586,57100.0
2008-03-10 12:05:00,69.14,69.31,68.96,69.27,101200.0,43.865,43.9728,43.7508,43.9474,101200.0
2008-03-10 12:10:00,69.31,69.37,69.17,69.25,71200.0,43.9728,44.0109,43.884,43.9348,71200.0
2008-03-10 12:15:00,69.25,69.27,69.02,69.26,113900.0,43.9348,43.9474,43.7888,43.9411,113900.0
2008-03-10 12:20:00,69.25,69.41,69.22,69.32,108300.0,43.9348,44.0363,43.9157,43.9792,108300.0
2008-03-10 12:25:00,69.32,69.39,69.16,69.25,120700.0,43.9792,44.0236,43.8777,43.9348,120700.0
2008-03-10 12:30:00,69.25,69.61,69.21,69.5,141000.0,43.9348,44.1632,43.9094,44.0934,141000.0
2008-03-10 12:35:00,69.52,69.68,69.5,69.62,162200.0,44.1061,44.2076,44.0934,44.1695,162200.0
2008-03-10 12:40:00,69.58,69.61,69.49,69.5,72300.0,44.1441,44.1632,44.087,44.0934,72300.0
2008-03-10 12:45:00,69.5,69.51,69.38,69.4,125300.0,44.0934,44.0997,44.0172,44.0299,125300.0
2008-03-10 12:50:00,69.4,69.63,69.35,69.63,74600.0,44.0299,44.1758,43.9982,44.1758,74600.0
2008-03-10 12:55:00,69.6,69.8,69.53,69.57,78000.0,44.1568,44.2837,44.1124,44.1378,78000.0
2008-03-10 13:00:00,69.57,69.61,69.49,69.5,46300.0,44.1378,44.1632,44.087,44.0934,46300.0
2008-03-10 13:05:00,69.52,69.58,69.44,69.56,44500.0,44.1061,44.1441,44.0553,44.1314,44500.0
2008-03-10 13:10:00,69.54,69.66,69.51,69.65,114700.0,44.1187,44.1949,44.0997,44.1885,114700.0
2008-03-10 13:15:00,69.65,69.71,69.6,69.6,97700.0,44.1885,44.2266,44.1568,44.1568,97700.0
2008-03-10 13:20:00,69.6,69.61,69.4,69.4,48200.0,44.1568,44.1632,44.0299,44.0299,48200.0
2008-03-10 13:25:00,69.4,69.41,69.22,69.26,39000.0,44.0299,44.0363,43.9157,43.9411,39000.0
2008-03-10 13:30:00,69.24,69.39,69.2,69.25,60200.0,43.9284,44.0236,43.903,43.9348,60200.0
2008-03-10 13:35:00,69.25,69.29,69.08,69.09,64900.0,43.9348,43.9601,43.8269,43.8332,64900.0
2008-03-10 13:40:00,69.08,69.16,69.06,69.12,46700.0,43.8269,43.8777,43.8142,43.8523,46700.0
2008-03-10 13:45:00,69.13,69.18,68.97,69.0,82700.0,43.8586,43.8903,43.7571,43.7761,82700.0
2008-03-10 13:50:00,69.0,69.05,68.98,69.03,138700.0,43.7761,43.8079,43.7635,43.7952,138700.0
2008-03-10 13:55:00,69.02,69.08,68.76,68.79,160600.0,43.7888,43.8269,43.6239,43.6429,160600.0
2008-03-10 14:00:00,68.79,68.89,68.74,68.81,112900.0,43.6429,43.7064,43.6112,43.6556,112900.0
2008-03-10 14:05:00,68.8,68.85,68.52,68.52,143700.0,43.6493,43.681,43.4716,43.4716,143700.0
2008-03-10 14:10:00,68.53,68.74,68.52,68.64,104400.0,43.478,43.6112,43.4716,43.5477,104400.0
2008-03-10 14:15:00,68.65,68.72,68.51,68.53,76400.0,43.5541,43.5985,43.4653,43.478,76400.0
2008-03-10 14:20:00,68.54,68.57,68.32,68.32,134600.0,43.4843,43.5033,43.3447,43.3447,134600.0
2008-03-10 14:25:00,68.31,68.67,68.3,68.63,115400.0,43.3384,43.5668,43.332,43.5414,115400.0
2008-03-10 14:30:00,68.62,68.88,68.53,68.88,94200.0,43.5351,43.7,43.478,43.7,94200.0
2008-03-10 14:35:00,68.88,69.04,68.81,69.0,92900.0,43.7,43.8015,43.6556,43.7761,92900.0
2008-03-10 14:40:00,69.01,69.05,68.86,68.9,66100.0,43.7825,43.8079,43.6873,43.7127,66100.0
2008-03-10 14:45:00,68.91,68.97,68.85,68.86,58500.0,43.719,43.7571,43.681,43.6873,58500.0
2008-03-10 14:50:00,68.86,68.92,68.83,68.85,55900.0,43.6873,43.7254,43.6683,43.681,55900.0
2008-03-10 14:55:00,68.86,68.9,68.67,68.74,115000.0,43.6873,43.7127,43.5668,43.6112,115000.0
2008-03-10 15:00:00,68.72,68.86,68.61,68.82,80400.0,43.5985,43.6873,43.5287,43.6619,80400.0
2008-03-10 15:05:00,68.82,68.84,68.69,68.74,64700.0,43.6619,43.6746,43.5795,43.6112,64700.0
2008-03-10 15:10:00,68.72,68.83,68.57,68.69,75000.0,43.5985,43.6683,43.5033,43.5795,75000.0
2008-03-10 15:15:00,68.68,68.78,68.56,68.74,64800.0,43.5731,43.6366,43.497,43.6112,64800.0
2008-03-10 15:20:00,68.76,68.94,68.64,68.83,166100.0,43.6239,43.7381,43.5477,43.6683,166100.0
2008-03-10 15:25:00,68.83,68.96,68.7,68.96,86900.0,43.6683,43.7508,43.5858,43.7508,86900.0
2008-03-10 15:30:00,68.95,68.98,68.75,68.9,105400.0,43.7444,43.7635,43.6175,43.7127,105400.0
2008-03-10 15:35:00,68.91,68.92,68.68,68.7,67700.0,43.719,43.7254,43.5731,43.5858,67700.0
2008-03-10 15:40:00,68.7,68.81,68.55,68.75,137900.0,43.5858,43.6556,43.4906,43.6175,137900.0
2008-03-10 15:45:00,68.76,68.78,68.63,68.68,183300.0,43.6239,43.6366,43.5414,43.5731,183300.0
2008-03-10 15:50:00,68.68,68.68,68.58,68.66,171300.0,43.5731,43.5731,43.5097,43.5604,171300.0
2008-03-10 15:55:00,68.66,68.87,68.66,68.78,252100.0,43.5604,43.6937,43.5604,43.6366,252100.0
2008-03-11 09:30:00,69.52,70.32,69.52,70.21,230100.0,44.1061,44.6136,44.1061,44.5438,230100.0
2008-03-11 09:35:00,70.23,70.41,70.07,70.28,133700.0,44.5565,44.6707,44.455,44.5882,133700.0
2008-03-11 09:40:00,70.28,70.4,70.02,70.15,89900.0,44.5882,44.6644,44.4233,44.5057,89900.0
2008-03-11 09:45:00,70.14,70.29,70.0,70.19,108600.0,44.4994,44.5946,44.4106,44.5311,108600.0
2008-03-11 09:50:00,70.18,70.51,70.18,70.51,222800.0,44.5248,44.7341,44.5248,44.7341,222800.0
2008-03-11 09:55:00,70.51,70.61,70.4,70.42,132900.0,44.7341,44.7976,44.6644,44.677,132900.0
2008-03-11 10:00:00,70.42,70.79,70.37,70.79,178400.0,44.677,44.9118,44.6453,44.9118,178400.0
2008-03-11 10:05:00,70.79,70.88,70.58,70.66,118600.0,44.9118,44.9689,44.7786,44.8293,118600.0
2008-03-11 10:10:00,70.65,70.72,70.51,70.53,88300.0,44.823,44.8674,44.7341,44.7468,88300.0
2008-03-11 10:15:00,70.53,70.7,70.53,70.57,56100.0,44.7468,44.8547,44.7468,44.7722,56100.0
2008-03-11 10:20:00,70.56,70.71,70.56,70.64,97000.0,44.7659,44.861,44.7659,44.8166,97000.0
2008-03-11 10:25:00,70.64,70.82,70.63,70.81,65000.0,44.8166,44.9308,44.8103,44.9245,65000.0
2008-03-11 10:30:00,70.8,70.82,70.57,70.57,37100.0,44.9181,44.9308,44.7722,44.7722,37100.0
2008-03-11 10:35:00,70.56,70.72,70.52,70.7,59300.0,44.7659,44.8674,44.7405,44.8547,59300.0
2008-03-11 10:40:00,70.69,70.89,70.66,70.77,158100.0,44.8483,44.9752,44.8293,44.8991,158100.0
2008-03-11 10:45:00,70.77,70.81,70.64,70.7,93700.0,44.8991,44.9245,44.8166,44.8547,93700.0
2008-03-11 10:50:00,70.69,70.75,70.64,70.71,49300.0,44.8483,44.8864,44.8166,44.861,49300.0
2008-03-11 10:55:00,70.69,70.84,70.69,70.83,56100.0,44.8483,44.9435,44.8483,44.9372,56100.0
2008-03-11 11:00:00,70.82,70.96,70.79,70.94,61000.0,44.9308,45.0196,44.9118,45.007,61000.0
2008-03-11 11:05:00,70.93,71.01,70.79,70.9,74400.0,45.0006,45.0514,44.9118,44.9816,74400.0
2008-03-11 11:10:00,70.88,70.9,70.73,70.73,48100.0,44.9689,44.9816,44.8737,44.8737,48100.0
2008-03-11 11:15:00,70.73,70.79,70.6,70.79,62700.0,44.8737,44.9118,44.7912,44.9118,62700.0
2008-03-11 11:20:00,70.8,70.97,70.76,70.96,50300.0,44.9181,45.026,44.8928,45.0196,50300.0
2008-03-11 11:25:00,70.95,71.13,70.95,71.09,57200.0,45.0133,45.1275,45.0133,45.1021,57200.0
2008-03-11 11:30:00,71.08,71.18,71.02,71.09,49800.0,45.0958,45.1592,45.0577,45.1021,49800.0
2008-03-11 11:35:00,71.09,71.09,70.9,70.98,52800.0,45.1021,45.1021,44.9816,45.0323,52800.0
2008-03-11 11:40:00,70.96,71.07,70.95,71.04,33900.0,45.0196,45.0894,45.0133,45.0704,33900.0
2008-03-11 11:45:00,71.03,71.04,70.84,70.86,69700.0,45.0641,45.0704,44.9435,44.9562,69700.0
2008-03-11 11:50:00,70.85,70.94,70.69,70.84,60100.0,44.9499,45.007,44.8483,44.9435,60100.0
2008-03-11 11:55:00,70.83,70.87,70.59,70.71,56700.0,44.9372,44.9625,44.7849,44.861,56700.0
2008-03-11 12:00:00,70.71,70.77,70.63,70.74,69800.0,44.861,44.8991,44.8103,44.8801,69800.0
2008-03-11 12:05:00,70.74,70.79,70.64,70.7,124900.0,44.8801,44.9118,44.8166,44.8547,124900.0
2008-03-11 12:10:00,70.7,70.97,70.67,70.92,60400.0,44.8547,45.026,44.8357,44.9943,60400.0
2008-03-11 12:15:00,70.92,71.04,70.81,71.02,65600.0,44.9943,45.0704,44.9245,45.0577,65600.0
2008-03-11 12:20:00,71.0,71.18,71.0,71.14,78200.0,45.045,45.1592,45.045,45.1338,78200.0
2008-03-11 12:25:00,71.12,71.14,70.98,71.06,43400.0,45.1212,45.1338,45.0323,45.0831,43400.0
2008-03-11 12:30:00,71.07,71.11,70.95,70.99,37200.0,45.0894,45.1148,45.0133,45.0387,37200.0
2008-03-11 12:35:00,70.98,71.12,70.97,71.04,30100.0,45.0323,45.1212,45.026,45.0704,30100.0
2008-03-11 12:40:00,71.04,71.05,70.98,71.02,31000.0,45.0704,45.0767,45.0323,45.0577,31000.0
2008-03-11 12:45:00,71.0,71.02,70.87,70.91,56200.0,45.045,45.0577,44.9625,44.9879,56200.0
2008-03-11 12:50:00,70.9,71.0,70.84,70.9,25200.0,44.9816,45.045,44.9435,44.9816,25200.0
2008-03-11 12:55:00,70.89,71.19,70.89,71.12,82400.0,44.9752,45.1656,44.9752,45.1212,82400.0
2008-03-11 13:00:00,71.09,71.15,70.99,71.14,44300.0,45.1021,45.1402,45.0387,45.1338,44300.0
2008-03-11 13:05:00,71.12,71.2,71.07,71.12,50600.0,45.1212,45.1719,45.0894,45.1212,50600.0
2008-03-11 13:10:00,71.12,71.41,71.12,71.36,78300.0,45.1212,45.3051,45.1212,45.2734,78300.0
2008-03-11 13:15:00,71.35,71.5,71.28,71.46,74900.0,45.2671,45.3622,45.2227,45.3369,74900.0
2008-03-11 13:20:00,71.45,71.62,71.4,71.53,118400.0,45.3305,45.4384,45.2988,45.3813,118400.0
2008-03-11 13:25:00,71.53,71.64,71.52,71.6,60700.0,45.3813,45.4511,45.3749,45.4257,60700.0
2008-03-11 13:30:00,71.6,71.66,71.46,71.52,73400.0,45.4257,45.4637,45.3369,45.3749,73400.0
2008-03-11 13:35:00,71.51,71.6,71.36,71.42,61500.0,45.3686,45.4257,45.2734,45.3115,61500.0
2008-03-11 13:40:00,71.41,71.43,71.18,71.29,90000.0,45.3051,45.3178,45.1592,45.229,90000.0
2008-03-11 13:45:00,71.29,71.3,71.07,71.09,102300.0,45.229,45.2354,45.0894,45.1021,102300.0
2008-03-11 13:50:00,71.09,71.28,71.09,71.21,66800.0,45.1021,45.2227,45.1021,45.1783,66800.0
2008-03-11 13:55:00,71.19,71.53,71.19,71.4,63500.0,45.1656,45.3813,45.1656,45.2988,63500.0
2008-03-11 14:00:00,71.4,71.52,71.36,71.47,91000.0,45.2988,45.3749,45.2734,45.3432,91000.0
2008-03-11 14:05:00,71.49,71.49,71.35,71.4,130400.0,45.3559,45.3559,45.2671,45.2988,130400.0
2008-03-11 14:10:00,71.4,71.4,71.32,71.35,66800.0,45.2988,45.2988,45.248,45.2671,66800.0
2008-03-11 14:15:00,71.35,71.51,71.32,71.43,63700.0,45.2671,45.3686,45.248,45.3178,63700.0
2008-03-11 14:20:00,71.42,71.45,71.3,71.44,42100.0,45.3115,45.3305,45.2354,45.3242,42100.0
2008-03-11 14:25:00,71.43,71.45,71.35,71.4,38600.0,45.3178,45.3305,45.2671,45.2988,38600.0
2008-03-11 14:30:00,71.38,71.48,71.33,71.42,29900.0,45.2861,45.3495,45.2544,45.3115,29900.0
2008-03-11 14:35:00,71.44,71.52,71.39,71.5,56100.0,45.3242,45.3749,45.2924,45.3622,56100.0
2008-03-11 14:40:00,71.49,71.54,71.46,71.47,60100.0,45.3559,45.3876,45.3369,45.3432,60100.0
2008-03-11 14:45:00,71.47,71.74,71.47,71.74,160000.0,45.3432,45.5145,45.3432,45.5145,160000.0
2008-03-11 14:50:00,71.73,71.85,71.61,71.84,111400.0,45.5082,45.5843,45.432,45.5779,111400.0
2008-03-11 14:55:00,71.85,71.91,71.79,71.87,76900.0,45.5843,45.6224,45.5462,45.597,76900.0
2008-03-11 15:00:00,71.87,71.97,70.75,71.83,110800.0,45.597,45.6604,44.8864,45.5716,110800.0
2008-03-11 15:05:00,71.84,72.05,71.84,72.04,102900.0,45.5779,45.7112,45.5779,45.7048,102900.0
2008-03-11 15:10:00,72.03,72.16,71.96,72.02,112100.0,45.6985,45.781,45.6541,45.6921,112100.0
2008-03-11 15:15:00,72.02,72.24,71.96,72.22,134900.0,45.6921,45.8317,45.6541,45.819,134900.0
2008-03-11 15:20:00,72.22,72.25,72.14,72.19,90500.0,45.819,45.8381,45.7683,45.8,90500.0
2008-03-11 15:25:00,72.19,72.25,72.05,72.19,95500.0,45.8,45.8381,45.7112,45.8,95500.0
2008-03-11 15:30:00,72.19,72.21,71.95,72.02,148400.0,45.8,45.8127,45.6477,45.6921,148400.0
2008-03-11 15:35:00,72.03,72.25,71.98,72.22,146500.0,45.6985,45.8381,45.6668,45.819,146500.0
2008-03-11 15:40:00,72.22,72.27,72.07,72.11,164100.0,45.819,45.8508,45.7239,45.7492,164100.0
2008-03-11 15:45:00,72.11,72.26,72.09,72.25,147100.0,45.7492,45.8444,45.7366,45.8381,147100.0
2008-03-11 15:50:00,72.25,72.55,72.24,72.55,323600.0,45.8381,46.0284,45.8317,46.0284,323600.0
2008-03-11 15:55:00,72.52,72.73,72.46,72.65,393500.0,46.0094,46.1426,45.9713,46.0918,393500.0
2008-03-12 09:30:00,73.8,74.2,73.75,74.08,618600.0,46.8214,47.0752,46.7897,46.9991,618600.0
2008-03-12 09:35:00,74.07,74.8,73.96,74.7,488800.0,46.9927,47.4559,46.923,47.3924,488800.0
2008-03-12 09:40:00,74.7,74.99,74.31,74.37,594000.0,47.3924,47.5764,47.145,47.1831,594000.0
2008-03-12 09:45:00,74.37,74.67,74.31,74.51,352800.0,47.1831,47.3734,47.145,47.2719,352800.0
2008-03-12 09:50:00,74.5,74.5,73.85,73.98,281300.0,47.2655,47.2655,46.8532,46.9356,281300.0
2008-03-12 09:55:00,74.01,74.03,73.9,73.98,152500.0,46.9547,46.9674,46.8849,46.9356,152500.0
2008-03-12 10:00:00,73.96,74.02,73.82,73.94,144300.0,46.923,46.961,46.8341,46.9103,144300.0
2008-03-12 10:05:00,73.93,74.44,73.88,74.44,292500.0,46.9039,47.2275,46.8722,47.2275,292500.0
2008-03-12 10:10:00,74.42,74.67,74.29,74.64,332400.0,47.2148,47.3734,47.1323,47.3544,332400.0
2008-03-12 10:15:00,74.64,74.64,74.45,74.49,225400.0,47.3544,47.3544,47.2338,47.2592,225400.0
2008-03-12 10:20:00,74.5,74.55,74.35,74.38,110300.0,47.2655,47.2973,47.1704,47.1894,110300.0
2008-03-12 10:25:00,74.39,74.4,74.25,74.32,131500.0,47.1958,47.2021,47.1069,47.1513,131500.0
2008-03-12 10:30:00,74.32,74.59,74.31,74.55,177000.0,47.1513,47.3226,47.145,47.2973,177000.0
2008-03-12 10:35:00,74.55,74.57,74.34,74.46,146500.0,47.2973,47.31,47.164,47.2402,146500.0
2008-03-12 10:40:00,74.46,74.86,74.46,74.85,301100.0,47.2402,47.4939,47.2402,47.4876,301100.0
2008-03-12 10:45:00,74.85,75.0,74.68,74.98,242100.0,47.4876,47.5828,47.3797,47.5701,242100.0
2008-03-12 10:50:00,74.98,75.59,74.97,75.43,455400.0,47.5701,47.9571,47.5637,47.8556,455400.0
2008-03-12 10:55:00,75.43,75.43,75.21,75.26,163500.0,47.8556,47.8556,47.716,47.7477,163500.0
2008-03-12 11:00:00,75.26,75.54,75.24,75.42,156700.0,47.7477,47.9254,47.735,47.8492,156700.0
2008-03-12 11:05:00,75.43,75.71,75.43,75.63,217200.0,47.8556,48.0332,47.8556,47.9825,217200.0
2008-03-12 11:10:00,75.63,76.48,75.63,76.37,466900.0,47.9825,48.5217,47.9825,48.4519,466900.0
2008-03-12 11:15:00,76.38,76.64,76.08,76.15,442000.0,48.4583,48.6232,48.268,48.3124,442000.0
2008-03-12 11:20:00,76.14,76.25,75.8,75.83,271700.0,48.306,48.3758,48.0903,48.1093,271700.0
2008-03-12 11:25:00,75.83,76.0,75.74,75.85,151100.0,48.1093,48.2172,48.0523,48.122,151100.0
2008-03-12 11:30:00,75.86,75.89,75.6,75.62,162400.0,48.1284,48.1474,47.9634,47.9761,162400.0
2008-03-12 11:35:00,75.63,75.66,75.5,75.59,171100.0,47.9825,48.0015,47.9,47.9571,171100.0
2008-03-12 11:40:00,75.6,75.86,75.47,75.85,105700.0,47.9634,48.1284,47.881,48.122,105700.0
2008-03-12 11:45:00,75.86,75.99,75.75,75.85,126900.0,48.1284,48.2109,48.0586,48.122,126900.0
2008-03-12 11:50:00,75.85,75.97,75.83,75.89,91000.0,48.122,48.1982,48.1093,48.1474,91000.0
2008-03-12 11:55:00,75.89,75.89,75.67,75.85,100000.0,48.1474,48.1474,48.0078,48.122,100000.0
2008-03-12 12:00:00,75.85,75.91,75.68,75.82,64100.0,48.122,48.1601,48.0142,48.103,64100.0
2008-03-12 12:05:00,75.78,75.8,75.7,75.76,73100.0,48.0776,48.0903,48.0269,48.0649,73100.0
2008-03-12 12:10:00,75.77,75.98,75.6,75.98,80000.0,48.0713,48.2045,47.9634,48.2045,80000.0
2008-03-12 12:15:00,75.96,76.0,75.74,75.77,73900.0,48.1918,48.2172,48.0523,48.0713,73900.0
2008-03-12 12:20:00,75.76,75.98,75.75,75.91,64000.0,48.0649,48.2045,48.0586,48.1601,64000.0
2008-03-12 12:25:00,75.89,76.0,75.82,75.88,83900.0,48.1474,48.2172,48.103,48.1411,83900.0
2008-03-12 12:30:00,75.86,76.0,75.84,75.96,83600.0,48.1284,48.2172,48.1157,48.1918,83600.0
2008-03-12 12:35:00,75.97,76.0,75.95,75.97,40800.0,48.1982,48.2172,48.1855,48.1982,40800.0
2008-03-12 12:40:00,75.98,76.0,75.94,76.0,83200.0,48.2045,48.2172,48.1791,48.2172,83200.0
2008-03-12 12:45:00,76.0,76.0,75.74,75.77,102100.0,48.2172,48.2172,48.0523,48.0713,102100.0
2008-03-12 12:50:00,75.79,75.87,75.7,75.85,75200.0,48.084,48.1347,48.0269,48.122,75200.0
2008-03-12 12:55:00,75.85,75.89,75.74,75.87,64800.0,48.122,48.1474,48.0523,48.1347,64800.0
2008-03-12 13:00:00,75.86,75.98,75.86,75.97,54400.0,48.1284,48.2045,48.1284,48.1982,54400.0
2008-03-12 13:05:00,75.97,76.1,75.92,75.99,203700.0,48.1982,48.2806,48.1664,48.2109,203700.0
2008-03-12 13:10:00,75.99,76.09,75.97,76.08,104000.0,48.2109,48.2743,48.1982,48.268,104000.0
2008-03-12 13:15:00,76.06,76.08,76.01,76.04,59400.0,48.2553,48.268,48.2235,48.2426,59400.0
2008-03-12 13:20:00,76.04,76.26,76.0,76.21,258500.0,48.2426,48.3822,48.2172,48.3504,258500.0
2008-03-12 13:25:00,76.2,76.37,76.19,76.31,81700.0,48.3441,48.4519,48.3377,48.4139,81700.0
2008-03-12 13:30:00,76.31,76.32,76.07,76.09,82200.0,48.4139,48.4202,48.2616,48.2743,82200.0
2008-03-12 13:35:00,76.08,76.12,75.96,76.0,107100.0,48.268,48.2933,48.1918,48.2172,107100.0
2008-03-12 13:40:00,75.99,76.1,75.78,75.88,191600.0,48.2109,48.2806,48.0776,48.1411,191600.0
2008-03-12 13:45:00,75.87,75.94,75.76,75.82,108600.0,48.1347,48.1791,48.0649,48.103,108600.0
2008-03-12 13:50:00,75.82,75.9,75.73,75.79,89700.0,48.103,48.1538,48.0459,48.084,89700.0
2008-03-12 13:55:00,75.78,75.85,75.67,75.81,204800.0,48.0776,48.122,48.0078,48.0967,204800.0
2008-03-12 14:00:00,75.81,76.14,75.8,75.95,144700.0,48.0967,48.306,48.0903,48.1855,144700.0
2008-03-12 14:05:00,75.94,75.94,75.73,75.75,118300.0,48.1791,48.1791,48.0459,48.0586,118300.0
2008-03-12 14:10:00,75.76,75.87,75.6,75.66,108600.0,48.0649,48.1347,47.9634,48.0015,108600.0
2008-03-12 14:15:00,75.66,75.85,75.64,75.8,119600.0,48.0015,48.122,47.9888,48.0903,119600.0
2008-03-12 14:20:00,75.81,75.85,75.5,75.56,209000.0,48.0967,48.122,47.9,47.9381,209000.0
2008-03-12 14:25:00,75.58,75.62,75.44,75.61,132200.0,47.9507,47.9761,47.8619,47.9698,132200.0
2008-03-12 14:30:00,75.6,75.77,75.52,75.73,133900.0,47.9634,48.0713,47.9127,48.0459,133900.0
2008-03-12 14:35:00,75.73,75.83,75.57,75.62,88700.0,48.0459,48.1093,47.9444,47.9761,88700.0
2008-03-12 14:40:00,75.61,75.9,75.6,75.83,85100.0,47.9698,48.1538,47.9634,48.1093,85100.0
2008-03-12 14:45:00,75.83,75.86,75.48,75.68,114400.0,48.1093,48.1284,47.8873,48.0142,114400.0
2008-03-12 14:50:00,75.67,75.74,75.57,75.66,59600.0,48.0078,48.0523,47.9444,48.0015,59600.0
2008-03-12 14:55:00,75.68,75.71,75.47,75.54,67100.0,48.0142,48.0332,47.881,47.9254,67100.0
2008-03-12 15:00:00,75.54,75.56,75.36,75.53,143200.0,47.9254,47.9381,47.8112,47.919,143200.0
2008-03-12 15:05:00,75.52,75.57,75.43,75.44,92200.0,47.9127,47.9444,47.8556,47.8619,92200.0
2008-03-12 15:10:00,75.44,75.47,75.31,75.4,132800.0,47.8619,47.881,47.7794,47.8365,132800.0
2008-03-12 15:15:00,75.41,75.51,75.39,75.48,156400.0,47.8429,47.9063,47.8302,47.8873,156400.0
2008-03-12 15:20:00,75.49,75.58,75.4,75.46,107600.0,47.8936,47.9507,47.8365,47.8746,107600.0
2008-03-12 15:25:00,75.47,75.59,75.3,75.34,187100.0,47.881,47.9571,47.7731,47.7985,187100.0
2008-03-12 15:30:00,75.35,75.4,75.21,75.26,162100.0,47.8048,47.8365,47.716,47.7477,162100.0
2008-03-12 15:35:00,75.24,75.29,75.1,75.1,167100.0,47.735,47.7668,47.6462,47.6462,167100.0
2008-03-12 15:40:00,75.11,75.21,75.04,75.18,210900.0,47.6526,47.716,47.6081,47.697,210900.0
2008-03-12 15:45:00,75.19,75.25,74.96,75.16,239900.0,47.7033,47.7414,47.5574,47.6843,239900.0
2008-03-12 15:50:00,75.17,75.29,75.08,75.1,305000.0,47.6906,47.7668,47.6335,47.6462,305000.0
2008-03-12 15:55:00,75.12,75.26,75.08,75.18,290100.0,47.6589,47.7477,47.6335,47.697,290100.0
2008-03-13 09:30:00,74.27,74.47,73.65,73.66,256200.0,47.1196,47.2465,46.7263,46.7326,256200.0
2008-03-13 09:35:00,73.66,74.47,73.65,74.08,165600.0,46.7326,47.2465,46.7263,46.9991,165600.0
2008-03-13 09:40:00,74.05,74.29,73.82,73.89,102200.0,46.9801,47.1323,46.8341,46.8785,102200.0
2008-03-13 09:45:00,73.88,74.04,73.74,74.0,124500.0,46.8722,46.9737,46.7834,46.9483,124500.0
2008-03-13 09:50:00,73.99,74.14,73.89,73.99,117900.0,46.942,47.0372,46.8785,46.942,117900.0
2008-03-13 09:55:00,73.96,74.05,73.8,73.97,78300.0,46.923,46.9801,46.8214,46.9293,78300.0
2008-03-13 10:00:00,73.98,73.98,73.7,73.87,106000.0,46.9356,46.9356,46.758,46.8659,106000.0
2008-03-13 10:05:00,73.86,73.9,73.67,73.83,164400.0,46.8595,46.8849,46.739,46.8405,164400.0
2008-03-13 10:10:00,73.84,74.32,73.84,74.23,177500.0,46.8468,47.1513,46.8468,47.0943,177500.0
2008-03-13 10:15:00,74.23,74.31,73.96,73.96,85700.0,47.0943,47.145,46.923,46.923,85700.0
2008-03-13 10:20:00,73.95,74.04,73.59,73.63,137200.0,46.9166,46.9737,46.6882,46.7136,137200.0
2008-03-13 10:25:00,73.64,73.96,73.51,73.96,136500.0,46.7199,46.923,46.6375,46.923,136500.0
2008-03-13 10:30:00,73.95,74.11,73.84,73.96,63400.0,46.9166,47.0181,46.8468,46.923,63400.0
2008-03-13 10:35:00,73.96,74.02,73.76,73.85,120000.0,46.923,46.961,46.7961,46.8532,120000.0
2008-03-13 10:40:00,73.83,74.09,73.72,73.74,107800.0,46.8405,47.0054,46.7707,46.7834,107800.0
2008-03-13 10:45:00,73.74,73.87,73.65,73.72,117900.0,46.7834,46.8659,46.7263,46.7707,117900.0
2008-03-13 10:50:00,73.72,73.72,73.4,73.41,102100.0,46.7707,46.7707,46.5677,46.574,102100.0
2008-03-13 10:55:00,73.42,73.74,73.39,73.6,72800.0,46.5804,46.7834,46.5613,46.6946,72800.0
2008-03-13 11:00:00,73.6,73.7,73.4,73.47,79100.0,46.6946,46.758,46.5677,46.6121,79100.0
2008-03-13 11:05:00,73.49,73.96,73.49,73.74,168300.0,46.6248,46.923,46.6248,46.7834,168300.0
2008-03-13 11:10:00,73.74,74.03,73.58,73.68,237900.0,46.7834,46.9674,46.6819,46.7453,237900.0
2008-03-13 11:15:00,73.71,73.81,73.33,73.48,156800.0,46.7643,46.8278,46.5233,46.6184,156800.0
2008-03-13 11:20:00,73.48,74.16,73.48,74.02,157600.0,46.6184,47.0498,46.6184,46.961,157600.0
2008-03-13 11:25:00,74.04,74.18,73.85,74.13,231300.0,46.9737,47.0625,46.8532,47.0308,231300.0
2008-03-13 11:30:00,74.12,74.33,73.85,74.06,156000.0,47.0245,47.1577,46.8532,46.9864,156000.0
2008-03-13 11:35:00,74.02,74.2,73.97,74.2,67600.0,46.961,47.0752,46.9293,47.0752,67600.0
2008-03-13 11:40:00,74.2,74.47,74.04,74.12,148100.0,47.0752,47.2465,46.9737,47.0245,148100.0
2008-03-13 11:45:00,74.12,74.17,73.85,73.98,96000.0,47.0245,47.0562,46.8532,46.9356,96000.0
2008-03-13 11:50:00,73.99,74.35,73.99,74.15,84200.0,46.942,47.1704,46.942,47.0435,84200.0
2008-03-13 11:55:00,74.14,74.17,73.93,74.17,61300.0,47.0372,47.0562,46.9039,47.0562,61300.0
2008-03-13 12:00:00,74.17,74.44,74.12,74.26,101500.0,47.0562,47.2275,47.0245,47.1133,101500.0
2008-03-13 12:05:00,74.27,74.54,74.25,74.49,152000.0,47.1196,47.2909,47.1069,47.2592,152000.0
2008-03-13 12:10:00,74.5,74.82,74.5,74.55,156400.0,47.2655,47.4686,47.2655,47.2973,156400.0
2008-03-13 12:15:00,74.55,74.66,74.41,74.44,75000.0,47.2973,47.3671,47.2084,47.2275,75000.0
2008-03-13 12:20:00,74.45,74.45,74.2,74.41,38200.0,47.2338,47.2338,47.0752,47.2084,38200.0
2008-03-13 12:25:00,74.41,74.52,74.38,74.47,24600.0,47.2084,47.2782,47.1894,47.2465,24600.0
2008-03-13 12:30:00,74.46,74.55,74.37,74.44,33500.0,47.2402,47.2973,47.1831,47.2275,33500.0
2008-03-13 12:35:00,74.43,74.69,74.43,74.58,51400.0,47.2211,47.3861,47.2211,47.3163,51400.0
2008-03-13 12:40:00,74.57,74.68,74.23,74.29,81200.0,47.31,47.3797,47.0943,47.1323,81200.0
2008-03-13 12:45:00,74.31,74.48,74.18,74.34,96100.0,47.145,47.2529,47.0625,47.164,96100.0
2008-03-13 12:50:00,74.32,74.63,74.3,74.63,44200.0,47.1513,47.348,47.1387,47.348,44200.0
2008-03-13 12:55:00,74.63,74.66,74.39,74.57,73000.0,47.348,47.3671,47.1958,47.31,73000.0
2008-03-13 13:00:00,74.58,74.61,74.42,74.46,39500.0,47.3163,47.3353,47.2148,47.2402,39500.0
2008-03-13 13:05:00,74.44,74.88,74.44,74.66,63100.0,47.2275,47.5066,47.2275,47.3671,63100.0
2008-03-13 13:10:00,74.67,74.82,74.62,74.66,60900.0,47.3734,47.4686,47.3417,47.3671,60900.0
2008-03-13 13:15:00,74.68,74.86,74.65,74.81,45000.0,47.3797,47.4939,47.3607,47.4622,45000.0
2008-03-13 13:20:00,74.82,74.96,74.74,74.77,48700.0,47.4686,47.5574,47.4178,47.4368,48700.0
2008-03-13 13:25:00,74.8,75.41,74.78,75.27,155200.0,47.4559,47.8429,47.4432,47.7541,155200.0
2008-03-13 13:30:00,75.27,75.37,75.2,75.26,118400.0,47.7541,47.8175,47.7097,47.7477,118400.0
2008-03-13 13:35:00,75.27,75.7,75.26,75.51,150500.0,47.7541,48.0269,47.7477,47.9063,150500.0
2008-03-13 13:40:00,75.51,75.63,75.39,75.58,142300.0,47.9063,47.9825,47.8302,47.9507,142300.0
2008-03-13 13:45:00,75.58,75.75,75.32,75.32,191300.0,47.9507,48.0586,47.7858,47.7858,191300.0
2008-03-13 13:50:00,75.32,75.53,75.2,75.51,76200.0,47.7858,47.919,47.7097,47.9063,76200.0
2008-03-13 13:55:00,75.54,75.95,75.53,75.61,115600.0,47.9254,48.1855,47.919,47.9698,115600.0
2008-03-13 14:00:00,75.56,75.73,75.43,75.59,113400.0,47.9381,48.0459,47.8556,47.9571,113400.0
2008-03-13 14:05:00,75.59,75.99,75.59,75.94,120800.0,47.9571,48.2109,47.9571,48.1791,120800.0
2008-03-13 14:10:00,75.92,76.0,75.82,75.91,115100.0,48.1664,48.2172,48.103,48.1601,115100.0
2008-03-13 14:15:00,75.95,76.05,75.67,75.75,95900.0,48.1855,48.2489,48.0078,48.0586,95900.0
2008-03-13 14:20:00,75.75,75.95,75.71,75.86,89400.0,48.0586,48.1855,48.0332,48.1284,89400.0
2008-03-13 14:25:00,75.86,76.02,75.78,75.92,105100.0,48.1284,48.2299,48.0776,48.1664,105100.0
2008-03-13 14:30:00,75.91,75.94,75.75,75.81,92100.0,48.1601,48.1791,48.0586,48.0967,92100.0
2008-03-13 14:35:00,75.8,75.86,75.58,75.67,119700.0,48.0903,48.1284,47.9507,48.0078,119700.0
2008-03-13 14:40:00,75.64,75.69,75.47,75.5,63600.0,47.9888,48.0205,47.881,47.9,63600.0
2008-03-13 14:45:00,75.5,75.59,75.38,75.53,43200.0,47.9,47.9571,47.8239,47.919,43200.0
2008-03-13 14:50:00,75.53,75.63,75.44,75.48,45500.0,47.919,47.9825,47.8619,47.8873,45500.0
2008-03-13 14:55:00,75.48,75.8,75.45,75.8,49700.0,47.8873,48.0903,47.8683,48.0903,49700.0
2008-03-13 15:00:00,75.8,75.95,75.54,75.62,106800.0,48.0903,48.1855,47.9254,47.9761,106800.0
2008-03-13 15:05:00,75.64,75.79,75.58,75.72,83500.0,47.9888,48.084,47.9507,48.0396,83500.0
2008-03-13 15:10:00,75.71,75.88,75.56,75.76,80900.0,48.0332,48.1411,47.9381,48.0649,80900.0
2008-03-13 15:15:00,75.74,75.75,75.54,75.64,67400.0,48.0523,48.0586,47.9254,47.9888,67400.0
2008-03-13 15:20:00,75.63,75.67,75.46,75.64,67300.0,47.9825,48.0078,47.8746,47.9888,67300.0
2008-03-13 15:25:00,75.63,75.9,75.63,75.83,113700.0,47.9825,48.1538,47.9825,48.1093,113700.0
2008-03-13 15:30:00,75.82,76.0,75.65,75.69,119700.0,48.103,48.2172,47.9952,48.0205,119700.0
2008-03-13 15:35:00,75.69,75.83,75.65,75.81,75300.0,48.0205,48.1093,47.9952,48.0967,75300.0
2008-03-13 15:40:00,75.79,75.9,75.68,75.79,124700.0,48.084,48.1538,48.0142,48.084,124700.0
2008-03-13 15:45:00,75.79,75.8,75.47,75.55,129600.0,48.084,48.0903,47.881,47.9317,129600.0
2008-03-13 15:50:00,75.55,75.63,75.48,75.59,88100.0,47.9317,47.9825,47.8873,47.9571,88100.0
2008-03-13 15:55:00,75.58,75.65,75.52,75.6,152500.0,47.9507,47.9952,47.9127,47.9634,152500.0
2008-03-14 09:30:00,76.5,76.8,76.26,76.36,272500.0,48.5344,48.7248,48.3822,48.4456,272500.0
2008-03-14 09:35:00,76.4,76.41,75.99,76.01,125500.0,48.471,48.4773,48.2109,48.2235,125500.0
2008-03-14 09:40:00,76.02,76.08,75.45,75.62,112800.0,48.2299,48.268,47.8683,47.9761,112800.0
2008-03-14 09:45:00,75.65,75.65,74.79,74.97,145000.0,47.9952,47.9952,47.4495,47.5637,145000.0
2008-03-14 09:50:00,74.98,75.15,74.66,74.91,93800.0,47.5701,47.6779,47.3671,47.5257,93800.0
2008-03-14 09:55:00,74.95,75.12,74.04,74.11,113600.0,47.551,47.6589,46.9737,47.0181,113600.0
2008-03-14 10:00:00,74.06,74.46,73.48,74.35,227800.0,46.9864,47.2402,46.6184,47.1704,227800.0
2008-03-14 10:05:00,74.4,75.3,74.36,75.19,210100.0,47.2021,47.7731,47.1767,47.7033,210100.0
2008-03-14 10:10:00,75.17,75.45,75.05,75.36,222200.0,47.6906,47.8683,47.6145,47.8112,222200.0
2008-03-14 10:15:00,75.4,75.65,75.26,75.44,152300.0,47.8365,47.9952,47.7477,47.8619,152300.0
2008-03-14 10:20:00,75.46,75.46,75.17,75.34,127300.0,47.8746,47.8746,47.6906,47.7985,127300.0
2008-03-14 10:25:00,75.36,75.41,74.95,75.35,132800.0,47.8112,47.8429,47.551,47.8048,132800.0
2008-03-14 10:30:00,75.34,75.61,74.99,75.11,133700.0,47.7985,47.9698,47.5764,47.6526,133700.0
2008-03-14 10:35:00,75.14,75.26,74.92,74.94,67900.0,47.6716,47.7477,47.532,47.5447,67900.0
2008-03-14 10:40:00,74.94,75.01,74.57,74.78,137800.0,47.5447,47.5891,47.31,47.4432,137800.0
2008-03-14 10:45:00,74.74,75.11,74.62,74.89,98700.0,47.4178,47.6526,47.3417,47.513,98700.0
2008-03-14 10:50:00,74.89,75.32,74.8,75.07,81500.0,47.513,47.7858,47.4559,47.6272,81500.0
2008-03-14 10:55:00,75.07,75.34,74.92,75.22,77500.0,47.6272,47.7985,47.532,47.7223,77500.0
2008-03-14 11:00:00,75.22,75.35,75.08,75.28,62100.0,47.7223,47.8048,47.6335,47.7604,62100.0
2008-03-14 11:05:00,75.28,75.59,75.13,75.46,53500.0,47.7604,47.9571,47.6652,47.8746,53500.0
2008-03-14 11:10:00,75.46,75.49,75.23,75.29,64900.0,47.8746,47.8936,47.7287,47.7668,64900.0
2008-03-14 11:15:00,75.28,75.28,74.73,74.92,77900.0,47.7604,47.7604,47.4115,47.532,77900.0
2008-03-14 11:20:00,74.93,74.96,74.67,74.75,56800.0,47.5384,47.5574,47.3734,47.4242,56800.0
2008-03-14 11:25:00,74.75,74.77,74.51,74.66,89800.0,47.4242,47.4368,47.2719,47.3671,89800.0
2008-03-14 11:30:00,74.66,74.75,74.5,74.71,69500.0,47.3671,47.4242,47.2655,47.3988,69500.0
2008-03-14 11:35:00,74.75,74.85,74.65,74.75,44500.0,47.4242,47.4876,47.3607,47.4242,44500.0
2008-03-14 11:40:00,74.76,74.84,74.51,74.61,73700.0,47.4305,47.4813,47.2719,47.3353,73700.0
2008-03-14 11:45:00,74.62,75.02,74.6,74.86,157300.0,47.3417,47.5955,47.329,47.4939,157300.0
2008-03-14 11:50:00,74.88,74.91,74.49,74.61,49400.0,47.5066,47.5257,47.2592,47.3353,49400.0
2008-03-14 11:55:00,74.6,74.69,74.44,74.62,45900.0,47.329,47.3861,47.2275,47.3417,45900.0
2008-03-14 12:00:00,74.62,74.65,74.52,74.6,55200.0,47.3417,47.3607,47.2782,47.329,55200.0
2008-03-14 12:05:00,74.58,74.72,74.53,74.59,58300.0,47.3163,47.4051,47.2846,47.3226,58300.0
2008-03-14 12:10:00,74.58,74.93,74.58,74.93,80800.0,47.3163,47.5384,47.3163,47.5384,80800.0
2008-03-14 12:15:00,74.93,74.94,74.78,74.82,55600.0,47.5384,47.5447,47.4432,47.4686,55600.0
2008-03-14 12:20:00,74.81,74.81,74.54,74.66,72900.0,47.4622,47.4622,47.2909,47.3671,72900.0
2008-03-14 12:25:00,74.65,74.87,74.53,74.79,99200.0,47.3607,47.5003,47.2846,47.4495,99200.0
2008-03-14 12:30:00,74.79,74.81,74.56,74.64,41900.0,47.4495,47.4622,47.3036,47.3544,41900.0
2008-03-14 12:35:00,74.62,74.67,74.5,74.6,87400.0,47.3417,47.3734,47.2655,47.329,87400.0
2008-03-14 12:40:00,74.59,74.59,74.12,74.21,63600.0,47.3226,47.3226,47.0245,47.0816,63600.0
2008-03-14 12:45:00,74.26,74.48,74.06,74.48,61800.0,47.1133,47.2529,46.9864,47.2529,61800.0
2008-03-14 12:50:00,74.5,74.69,74.2,74.42,91500.0,47.2655,47.3861,47.0752,47.2148,91500.0
2008-03-14 12:55:00,74.42,74.42,74.14,74.37,54200.0,47.2148,47.2148,47.0372,47.1831,54200.0
2008-03-14 13:00:00,74.35,74.36,74.05,74.09,56000.0,47.1704,47.1767,46.9801,47.0054,56000.0
2008-03-14 13:05:00,74.07,74.17,73.92,74.14,43800.0,46.9927,47.0562,46.8976,47.0372,43800.0
2008-03-14 13:10:00,74.16,74.17,73.96,73.96,33600.0,47.0498,47.0562,46.923,46.923,33600.0
2008-03-14 13:15:00,74.0,74.14,73.89,73.92,43300.0,46.9483,47.0372,46.8785,46.8976,43300.0
2008-03-14 13:20:00,73.94,73.97,73.8,73.87,59700.0,46.9103,46.9293,46.8214,46.8659,59700.0
2008-03-14 13:25:00,73.89,74.16,73.83,74.09,103200.0,46.8785,47.0498,46.8405,47.0054,103200.0
2008-03-14 13:30:00,74.08,74.12,73.95,73.96,45300.0,46.9991,47.0245,46.9166,46.923,45300.0
2008-03-14 13:35:00,73.95,74.28,73.87,74.21,80100.0,46.9166,47.126,46.8659,47.0816,80100.0
2008-03-14 13:40:00,74.22,74.22,73.98,74.09,39700.0,47.0879,47.0879,46.9356,47.0054,39700.0
2008-03-14 13:45:00,74.11,74.51,74.11,74.43,51600.0,47.0181,47.2719,47.0181,47.2211,51600.0
2008-03-14 13:50:00,74.42,74.42,74.19,74.19,42100.0,47.2148,47.2148,47.0689,47.0689,42100.0
2008-03-14 13:55:00,74.2,74.34,73.99,74.0,47100.0,47.0752,47.164,46.942,46.9483,47100.0
2008-03-14 14:00:00,73.99,74.09,73.91,74.06,85500.0,46.942,47.0054,46.8912,46.9864,85500.0
2008-03-14 14:05:00,74.07,74.22,73.95,74.15,50800.0,46.9927,47.0879,46.9166,47.0435,50800.0
2008-03-14 14:10:00,74.16,74.19,73.95,73.97,69800.0,47.0498,47.0689,46.9166,46.9293,69800.0
2008-03-14 14:15:00,74.0,74.22,73.94,73.98,76500.0,46.9483,47.0879,46.9103,46.9356,76500.0
2008-03-14 14:20:00,74.0,74.03,73.77,73.8,74500.0,46.9483,46.9674,46.8024,46.8214,74500.0
2008-03-14 14:25:00,73.8,73.82,73.59,73.72,113000.0,46.8214,46.8341,46.6882,46.7707,113000.0
2008-03-14 14:30:00,73.68,73.83,73.5,73.83,152700.0,46.7453,46.8405,46.6311,46.8405,152700.0
2008-03-14 14:35:00,73.83,73.98,73.77,73.83,144100.0,46.8405,46.9356,46.8024,46.8405,144100.0
2008-03-14 14:40:00,73.85,74.64,73.82,74.43,180500.0,46.8532,47.3544,46.8341,47.2211,180500.0
2008-03-14 14:45:00,74.44,74.49,73.92,73.95,93600.0,47.2275,47.2592,46.8976,46.9166,93600.0
2008-03-14 14:50:00,73.99,74.1,73.96,74.03,87400.0,46.942,47.0118,46.923,46.9674,87400.0
2008-03-14 14:55:00,74.03,74.34,74.03,74.23,110600.0,46.9674,47.164,46.9674,47.0943,110600.0
2008-03-14 15:00:00,74.25,74.39,74.1,74.23,81400.0,47.1069,47.1958,47.0118,47.0943,81400.0
2008-03-14 15:05:00,74.25,74.46,74.1,74.43,62900.0,47.1069,47.2402,47.0118,47.2211,62900.0
2008-03-14 15:10:00,74.43,74.73,74.32,74.64,143100.0,47.2211,47.4115,47.1513,47.3544,143100.0
2008-03-14 15:15:00,74.65,75.24,74.64,75.01,172700.0,47.3607,47.735,47.3544,47.5891,172700.0
2008-03-14 15:20:00,75.01,75.25,74.88,75.14,151900.0,47.5891,47.7414,47.5066,47.6716,151900.0
2008-03-14 15:25:00,75.13,75.5,75.13,75.26,225100.0,47.6652,47.9,47.6652,47.7477,225100.0
2008-03-14 15:30:00,75.28,75.32,74.86,75.01,179900.0,47.7604,47.7858,47.4939,47.5891,179900.0
2008-03-14 15:35:00,75.0,75.07,74.73,74.82,252300.0,47.5828,47.6272,47.4115,47.4686,252300.0
2008-03-14 15:40:00,74.8,74.97,74.68,74.7,196100.0,47.4559,47.5637,47.3797,47.3924,196100.0
2008-03-14 15:45:00,74.7,74.81,74.5,74.73,193400.0,47.3924,47.4622,47.2655,47.4115,193400.0
2008-03-14 15:50:00,74.72,74.93,74.56,74.9,216500.0,47.4051,47.5384,47.3036,47.5193,216500.0
2008-03-14 15:55:00,74.9,75.15,74.81,74.81,254400.0,47.5193,47.6779,47.4622,47.4622,254400.0
2008-03-17 09:30:00,72.87,73.92,72.52,73.15,213800.0,46.2314,46.8976,46.0094,46.4091,213800.0
2008-03-17 09:35:00,73.09,74.42,73.08,74.02,167000.0,46.371,47.2148,46.3646,46.961,167000.0
2008-03-17 09:40:00,74.06,74.08,73.28,73.36,156100.0,46.9864,46.9991,46.4915,46.5423,156100.0
2008-03-17 09:45:00,73.39,73.55,72.87,73.39,214400.0,46.5613,46.6628,46.2314,46.5613,214400.0
2008-03-17 09:50:00,73.39,73.93,73.32,73.82,122700.0,46.5613,46.9039,46.5169,46.8341,122700.0
2008-03-17 09:55:00,73.83,73.84,73.46,73.69,98600.0,46.8405,46.8468,46.6057,46.7517,98600.0
2008-03-17 10:00:00,73.7,73.82,73.48,73.65,97800.0,46.758,46.8341,46.6184,46.7263,97800.0
2008-03-17 10:05:00,73.63,74.16,73.49,74.0,108800.0,46.7136,47.0498,46.6248,46.9483,108800.0
2008-03-17 10:10:00,74.0,74.5,73.9,74.24,130100.0,46.9483,47.2655,46.8849,47.1006,130100.0
2008-03-17 10:15:00,74.23,74.23,74.0,74.1,78500.0,47.0943,47.0943,46.9483,47.0118,78500.0
2008-03-17 10:20:00,74.08,74.2,74.01,74.18,46500.0,46.9991,47.0752,46.9547,47.0625,46500.0
2008-03-17 10:25:00,74.18,74.65,74.13,74.51,80000.0,47.0625,47.3607,47.0308,47.2719,80000.0
2008-03-17 10:30:00,74.54,74.79,74.21,74.26,121300.0,47.2909,47.4495,47.0816,47.1133,121300.0
2008-03-17 10:35:00,74.26,74.38,74.12,74.26,100300.0,47.1133,47.1894,47.0245,47.1133,100300.0
2008-03-17 10:40:00,74.27,74.71,74.25,74.45,103400.0,47.1196,47.3988,47.1069,47.2338,103400.0
2008-03-17 10:45:00,74.46,74.74,74.37,74.68,64800.0,47.2402,47.4178,47.1831,47.3797,64800.0
2008-03-17 10:50:00,74.7,74.91,74.54,74.8,142200.0,47.3924,47.5257,47.2909,47.4559,142200.0
2008-03-17 10:55:00,74.8,74.85,74.43,74.57,95800.0,47.4559,47.4876,47.2211,47.31,95800.0
2008-03-17 11:00:00,74.58,74.77,74.25,74.25,92700.0,47.3163,47.4368,47.1069,47.1069,92700.0
2008-03-17 11:05:00,74.24,74.47,74.12,74.33,57000.0,47.1006,47.2465,47.0245,47.1577,57000.0
2008-03-17 11:10:00,74.35,74.35,74.06,74.07,83800.0,47.1704,47.1704,46.9864,46.9927,83800.0
2008-03-17 11:15:00,74.11,74.12,73.81,73.91,77600.0,47.0181,47.0245,46.8278,46.8912,77600.0
2008-03-17 11:20:00,73.91,74.04,73.73,73.75,55000.0,46.8912,46.9737,46.777,46.7897,55000.0
2008-03-17 11:25:00,73.78,73.82,73.53,73.69,56600.0,46.8088,46.8341,46.6501,46.7517,56600.0
2008-03-17 11:30:00,73.67,73.8,73.64,73.75,28300.0,46.739,46.8214,46.7199,46.7897,28300.0
2008-03-17 11:35:00,73.76,73.87,73.58,73.64,71600.0,46.7961,46.8659,46.6819,46.7199,71600.0
2008-03-17 11:40:00,73.68,73.78,73.55,73.78,58700.0,46.7453,46.8088,46.6628,46.8088,58700.0
2008-03-17 11:45:00,73.77,73.83,73.65,73.74,45700.0,46.8024,46.8405,46.7263,46.7834,45700.0
2008-03-17 11:50:00,73.78,73.85,73.57,73.6,44400.0,46.8088,46.8532,46.6755,46.6946,44400.0
2008-03-17 11:55:00,73.59,73.6,73.39,73.41,78300.0,46.6882,46.6946,46.5613,46.574,78300.0
2008-03-17 12:00:00,73.43,73.51,73.25,73.5,84500.0,46.5867,46.6375,46.4725,46.6311,84500.0
2008-03-17 12:05:00,73.5,73.53,73.31,73.37,67000.0,46.6311,46.6501,46.5106,46.5486,67000.0
2008-03-17 12:10:00,73.37,73.45,73.3,73.42,76100.0,46.5486,46.5994,46.5042,46.5804,76100.0
2008-03-17 12:15:00,73.39,73.42,73.13,73.16,67400.0,46.5613,46.5804,46.3964,46.4154,67400.0
2008-03-17 12:20:00,73.16,73.17,72.95,72.98,75400.0,46.4154,46.4217,46.2822,46.3012,75400.0
2008-03-17 12:25:00,72.98,73.0,72.79,72.94,69500.0,46.3012,46.3139,46.1807,46.2758,69500.0
2008-03-17 12:30:00,72.95,72.98,72.77,72.77,80400.0,46.2822,46.3012,46.168,46.168,80400.0
2008-03-17 12:35:00,72.77,73.11,72.76,73.11,75900.0,46.168,46.3837,46.1616,46.3837,75900.0
2008-03-17 12:40:00,73.12,73.25,73.06,73.17,75200.0,46.39,46.4725,46.352,46.4217,75200.0
2008-03-17 12:45:00,73.16,73.21,73.06,73.1,51300.0,46.4154,46.4471,46.352,46.3773,51300.0
2008-03-17 12:50:00,73.13,73.21,73.09,73.11,86400.0,46.3964,46.4471,46.371,46.3837,86400.0
2008-03-17 12:55:00,73.13,73.3,73.1,73.21,51900.0,46.3964,46.5042,46.3773,46.4471,51900.0
2008-03-17 13:00:00,73.2,73.32,73.14,73.15,35400.0,46.4408,46.5169,46.4027,46.4091,35400.0
2008-03-17 13:05:00,73.15,73.15,72.83,72.91,70800.0,46.4091,46.4091,46.206,46.2568,70800.0
2008-03-17 13:10:00,72.9,72.93,72.81,72.91,65700.0,46.2504,46.2695,46.1933,46.2568,65700.0
2008-03-17 13:15:00,72.9,73.03,72.82,72.9,125900.0,46.2504,46.3329,46.1997,46.2504,125900.0
2008-03-17 13:20:00,72.9,72.9,72.58,72.77,99300.0,46.2504,46.2504,46.0474,46.168,99300.0
2008-03-17 13:25:00,72.77,72.84,72.62,72.74,47500.0,46.168,46.2124,46.0728,46.1489,47500.0
2008-03-17 13:30:00,72.72,72.8,72.72,72.73,53400.0,46.1363,46.187,46.1363,46.1426,53400.0
2008-03-17 13:35:00,72.74,72.8,72.51,72.71,92100.0,46.1489,46.187,46.003,46.1299,92100.0
2008-03-17 13:40:00,72.71,72.98,72.65,72.92,43700.0,46.1299,46.3012,46.0918,46.2631,43700.0
2008-03-17 13:45:00,72.93,73.21,72.92,72.92,50200.0,46.2695,46.4471,46.2631,46.2631,50200.0
2008-03-17 13:50:00,72.92,73.16,72.92,73.16,35100.0,46.2631,46.4154,46.2631,46.4154,35100.0
2008-03-17 13:55:00,73.17,73.3,72.95,73.29,38900.0,46.4217,46.5042,46.2822,46.4979,38900.0
2008-03-17 14:00:00,73.28,73.69,73.15,73.69,64900.0,46.4915,46.7517,46.4091,46.7517,64900.0
2008-03-17 14:05:00,73.62,73.9,73.57,73.87,101500.0,46.7072,46.8849,46.6755,46.8659,101500.0
2008-03-17 14:10:00,73.87,73.9,73.62,73.62,93900.0,46.8659,46.8849,46.7072,46.7072,93900.0
2008-03-17 14:15:00,73.61,73.76,73.5,73.61,80200.0,46.7009,46.7961,46.6311,46.7009,80200.0
2008-03-17 14:20:00,73.61,73.84,73.59,73.71,79200.0,46.7009,46.8468,46.6882,46.7643,79200.0
2008-03-17 14:25:00,73.71,73.72,73.43,73.48,65900.0,46.7643,46.7707,46.5867,46.6184,65900.0
2008-03-17 14:30:00,73.48,73.62,73.46,73.51,74400.0,46.6184,46.7072,46.6057,46.6375,74400.0
2008-03-17 14:35:00,73.51,73.93,73.47,73.88,46200.0,46.6375,46.9039,46.6121,46.8722,46200.0
2008-03-17 14:40:00,73.88,74.01,73.75,73.76,84100.0,46.8722,46.9547,46.7897,46.7961,84100.0
2008-03-17 14:45:00,73.78,73.92,73.43,73.47,120700.0,46.8088,46.8976,46.5867,46.6121,120700.0
2008-03-17 14:50:00,73.47,73.68,73.38,73.41,178500.0,46.6121,46.7453,46.555,46.574,178500.0
2008-03-17 14:55:00,73.4,73.7,73.35,73.51,157700.0,46.5677,46.758,46.5359,46.6375,157700.0
2008-03-17 15:00:00,73.54,73.87,73.41,73.76,100500.0,46.6565,46.8659,46.574,46.7961,100500.0
2008-03-17 15:05:00,73.8,74.02,73.75,73.97,125600.0,46.8214,46.961,46.7897,46.9293,125600.0
2008-03-17 15:10:00,73.95,73.98,73.85,73.94,178700.0,46.9166,46.9356,46.8532,46.9103,178700.0
2008-03-17 15:15:00,73.94,74.01,73.85,73.92,103100.0,46.9103,46.9547,46.8532,46.8976,103100.0
2008-03-17 15:20:00,73.94,74.51,73.93,74.49,262200.0,46.9103,47.2719,46.9039,47.2592,262200.0
2008-03-17 15:25:00,74.49,74.77,74.44,74.54,288600.0,47.2592,47.4368,47.2275,47.2909,288600.0
2008-03-17 15:30:00,74.53,74.81,74.4,74.8,194000.0,47.2846,47.4622,47.2021,47.4559,194000.0
2008-03-17 15:35:00,74.79,75.0,74.57,74.9,310600.0,47.4495,47.5828,47.31,47.5193,310600.0
2008-03-17 15:40:00,74.9,75.22,74.9,75.1,252500.0,47.5193,47.7223,47.5193,47.6462,252500.0
2008-03-17 15:45:00,75.08,75.21,75.0,75.04,288400.0,47.6335,47.716,47.5828,47.6081,288400.0
2008-03-17 15:50:00,75.04,75.06,74.87,74.94,174400.0,47.6081,47.6208,47.5003,47.5447,174400.0
2008-03-17 15:55:00,74.96,75.01,74.3,74.32,321800.0,47.5574,47.5891,47.1387,47.1513,321800.0
2008-03-18 09:30:00,75.72,76.0,75.72,75.93,201200.0,48.0396,48.2172,48.0396,48.1728,201200.0
2008-03-18 09:35:00,75.94,76.21,75.5,75.75,113200.0,48.1791,48.3504,47.9,48.0586,113200.0
2008-03-18 09:40:00,75.72,75.91,75.7,75.79,78900.0,48.0396,48.1601,48.0269,48.084,78900.0
2008-03-18 09:45:00,75.78,75.99,75.72,75.87,44500.0,48.0776,48.2109,48.0396,48.1347,44500.0
2008-03-18 09:50:00,75.86,75.98,75.85,75.89,63200.0,48.1284,48.2045,48.122,48.1474,63200.0
2008-03-18 09:55:00,75.94,76.03,75.87,75.9,77200.0,48.1791,48.2362,48.1347,48.1538,77200.0
2008-03-18 10:00:00,75.91,76.11,75.91,76.1,74100.0,48.1601,48.287,48.1601,48.2806,74100.0
2008-03-18 10:05:00,76.09,76.2,76.0,76.06,82000.0,48.2743,48.3441,48.2172,48.2553,82000.0
2008-03-18 10:10:00,76.07,76.12,75.97,76.12,60400.0,48.2616,48.2933,48.1982,48.2933,60400.0
2008-03-18 10:15:00,76.11,76.22,76.03,76.15,94400.0,48.287,48.3568,48.2362,48.3124,94400.0
2008-03-18 10:20:00,76.15,76.3,76.11,76.23,84800.0,48.3124,48.4075,48.287,48.3631,84800.0
2008-03-18 10:25:00,76.27,76.31,76.2,76.2,90600.0,48.3885,48.4139,48.3441,48.3441,90600.0
2008-03-18 10:30:00,76.23,76.24,75.94,75.97,166400.0,48.3631,48.3695,48.1791,48.1982,166400.0
2008-03-18 10:35:00,75.96,76.1,75.96,76.08,121300.0,48.1918,48.2806,48.1918,48.268,121300.0
2008-03-18 10:40:00,76.09,76.2,76.05,76.19,78500.0,48.2743,48.3441,48.2489,48.3377,78500.0
2008-03-18 10:45:00,76.2,76.25,76.01,76.13,85800.0,48.3441,48.3758,48.2235,48.2997,85800.0
2008-03-18 10:50:00,76.12,76.36,76.03,76.26,74700.0,48.2933,48.4456,48.2362,48.3822,74700.0
2008-03-18 10:55:00,76.26,76.32,76.19,76.28,41300.0,48.3822,48.4202,48.3377,48.3948,41300.0
2008-03-18 11:00:00,76.28,76.53,76.24,76.42,122000.0,48.3948,48.5535,48.3695,48.4837,122000.0
2008-03-18 11:05:00,76.43,76.46,76.33,76.44,105800.0,48.49,48.509,48.4266,48.4964,105800.0
2008-03-18 11:10:00,76.45,76.47,76.38,76.41,75800.0,48.5027,48.5154,48.4583,48.4773,75800.0
2008-03-18 11:15:00,76.41,76.48,76.35,76.42,43100.0,48.4773,48.5217,48.4393,48.4837,43100.0
2008-03-18 11:20:00,76.44,76.44,76.32,76.41,49700.0,48.4964,48.4964,48.4202,48.4773,49700.0
2008-03-18 11:25:00,76.41,76.46,76.18,76.32,76100.0,48.4773,48.509,48.3314,48.4202,76100.0
2008-03-18 11:30:00,76.31,76.33,76.02,76.15,229000.0,48.4139,48.4266,48.2299,48.3124,229000.0
2008-03-18 11:35:00,76.15,76.22,76.05,76.18,121200.0,48.3124,48.3568,48.2489,48.3314,121200.0
2008-03-18 11:40:00,76.18,76.21,76.06,76.12,71100.0,48.3314,48.3504,48.2553,48.2933,71100.0
2008-03-18 11:45:00,76.12,76.22,76.11,76.16,48700.0,48.2933,48.3568,48.287,48.3187,48700.0
2008-03-18 11:50:00,76.16,76.18,75.96,76.0,68600.0,48.3187,48.3314,48.1918,48.2172,68600.0
2008-03-18 11:55:00,76.0,76.0,75.91,75.92,77200.0,48.2172,48.2172,48.1601,48.1664,77200.0
2008-03-18 12:00:00,75.91,75.93,75.78,75.78,54500.0,48.1601,48.1728,48.0776,48.0776,54500.0
2008-03-18 12:05:00,75.79,75.82,75.61,75.68,100400.0,48.084,48.103,47.9698,48.0142,100400.0
2008-03-18 12:10:00,75.68,75.72,75.53,75.53,86600.0,48.0142,48.0396,47.919,47.919,86600.0
2008-03-18 12:15:00,75.53,75.63,75.38,75.5,187600.0,47.919,47.9825,47.8239,47.9,187600.0
2008-03-18 12:20:00,75.5,75.67,75.5,75.62,50400.0,47.9,48.0078,47.9,47.9761,50400.0
2008-03-18 12:25:00,75.6,75.6,75.47,75.5,41000.0,47.9634,47.9634,47.881,47.9,41000.0
2008-03-18 12:30:00,75.49,75.5,75.31,75.41,86600.0,47.8936,47.9,47.7794,47.8429,86600.0
2008-03-18 12:35:00,75.41,75.53,75.35,75.52,85900.0,47.8429,47.919,47.8048,47.9127,85900.0
2008-03-18 12:40:00,75.52,75.54,75.39,75.42,46000.0,47.9127,47.9254,47.8302,47.8492,46000.0
2008-03-18 12:45:00,75.41,75.5,75.22,75.3,95100.0,47.8429,47.9,47.7223,47.7731,95100.0
2008-03-18 12:50:00,75.3,75.39,75.25,75.33,40800.0,47.7731,47.8302,47.7414,47.7921,40800.0
2008-03-18 12:55:00,75.32,75.4,75.29,75.31,61300.0,47.7858,47.8365,47.7668,47.7794,61300.0
2008-03-18 13:00:00,75.31,75.59,75.24,75.32,99900.0,47.7794,47.9571,47.735,47.7858,99900.0
2008-03-18 13:05:00,75.31,75.48,75.31,75.4,37100.0,47.7794,47.8873,47.7794,47.8365,37100.0
2008-03-18 13:10:00,75.4,75.52,75.35,75.4,81700.0,47.8365,47.9127,47.8048,47.8365,81700.0
2008-03-18 13:15:00,75.41,75.67,75.34,75.51,165800.0,47.8429,48.0078,47.7985,47.9063,165800.0
2008-03-18 13:20:00,75.5,75.59,75.5,75.53,72800.0,47.9,47.9571,47.9,47.919,72800.0
2008-03-18 13:25:00,75.53,75.54,75.43,75.46,35600.0,47.919,47.9254,47.8556,47.8746,35600.0
2008-03-18 13:30:00,75.49,75.56,75.43,75.47,33600.0,47.8936,47.9381,47.8556,47.881,33600.0
2008-03-18 13:35:00,75.47,75.5,75.42,75.45,40400.0,47.881,47.9,47.8492,47.8683,40400.0
2008-03-18 13:40:00,75.45,75.53,75.41,75.5,92400.0,47.8683,47.919,47.8429,47.9,92400.0
2008-03-18 13:45:00,75.5,75.52,75.41,75.47,116500.0,47.9,47.9127,47.8429,47.881,116500.0
2008-03-18 13:50:00,75.46,75.7,75.44,75.65,69500.0,47.8746,48.0269,47.8619,47.9952,69500.0
2008-03-18 13:55:00,75.65,75.72,75.64,75.7,26600.0,47.9952,48.0396,47.9888,48.0269,26600.0
2008-03-18 14:00:00,75.7,75.71,75.55,75.56,43600.0,48.0269,48.0332,47.9317,47.9381,43600.0
2008-03-18 14:05:00,75.56,75.62,75.44,75.58,114300.0,47.9381,47.9761,47.8619,47.9507,114300.0
2008-03-18 14:10:00,75.58,75.81,75.32,75.49,129000.0,47.9507,48.0967,47.7858,47.8936,129000.0
2008-03-18 14:15:00,75.51,75.98,75.12,75.89,290300.0,47.9063,48.2045,47.6589,48.1474,290300.0
2008-03-18 14:20:00,75.89,76.21,75.75,75.94,236600.0,48.1474,48.3504,48.0586,48.1791,236600.0
2008-03-18 14:25:00,75.96,75.97,75.08,75.14,196600.0,48.1918,48.1982,47.6335,47.6716,196600.0
2008-03-18 14:30:00,75.14,75.2,74.63,74.95,231700.0,47.6716,47.7097,47.348,47.551,231700.0
2008-03-18 14:35:00,74.93,75.27,74.74,75.06,272300.0,47.5384,47.7541,47.4178,47.6208,272300.0
2008-03-18 14:40:00,75.04,75.21,74.93,75.1,177400.0,47.6081,47.716,47.5384,47.6462,177400.0
2008-03-18 14:45:00,75.1,75.35,75.05,75.31,202500.0,47.6462,47.8048,47.6145,47.7794,202500.0
2008-03-18 14:50:00,75.36,75.84,75.3,75.79,93700.0,47.8112,48.1157,47.7731,48.084,93700.0
2008-03-18 14:55:00,75.79,76.4,75.79,76.25,151800.0,48.084,48.471,48.084,48.3758,151800.0
2008-03-18 15:00:00,76.23,76.28,75.91,76.26,123100.0,48.3631,48.3948,48.1601,48.3822,123100.0
2008-03-18 15:05:00,76.27,76.36,76.18,76.35,82400.0,48.3885,48.4456,48.3314,48.4393,82400.0
2008-03-18 15:10:00,76.35,76.4,76.1,76.18,94200.0,48.4393,48.471,48.2806,48.3314,94200.0
2008-03-18 15:15:00,76.19,76.41,76.17,76.35,105200.0,48.3377,48.4773,48.3251,48.4393,105200.0
2008-03-18 15:20:00,76.37,76.55,76.36,76.53,163700.0,48.4519,48.5661,48.4456,48.5535,163700.0
2008-03-18 15:25:00,76.53,76.65,76.34,76.39,169100.0,48.5535,48.6296,48.4329,48.4646,169100.0
2008-03-18 15:30:00,76.4,76.65,76.3,76.54,127800.0,48.471,48.6296,48.4075,48.5598,127800.0
2008-03-18 15:35:00,76.55,76.64,76.43,76.57,119600.0,48.5661,48.6232,48.49,48.5788,119600.0
2008-03-18 15:40:00,76.56,76.84,76.53,76.69,189300.0,48.5725,48.7501,48.5535,48.655,189300.0
2008-03-18 15:45:00,76.69,76.73,76.54,76.6,222400.0,48.655,48.6803,48.5598,48.5979,222400.0
2008-03-18 15:50:00,76.6,76.74,76.6,76.69,194100.0,48.5979,48.6867,48.5979,48.655,194100.0
2008-03-18 15:55:00,76.71,76.85,76.66,76.85,254800.0,48.6677,48.7565,48.6359,48.7565,254800.0
2008-03-19 09:30:00,76.62,77.0,76.48,76.94,166400.0,48.6106,48.8516,48.5217,48.8136,166400.0
2008-03-19 09:35:00,76.98,76.99,76.5,76.72,70900.0,48.839,48.8453,48.5344,48.674,70900.0
2008-03-19 09:40:00,76.74,77.0,76.67,76.95,106200.0,48.6867,48.8516,48.6423,48.8199,106200.0
2008-03-19 09:45:00,76.95,76.98,76.69,76.73,96100.0,48.8199,48.839,48.655,48.6803,96100.0
2008-03-19 09:50:00,76.7,76.83,76.38,76.38,74800.0,48.6613,48.7438,48.4583,48.4583,74800.0
2008-03-19 09:55:00,76.38,76.39,75.5,75.59,149300.0,48.4583,48.4646,47.9,47.9571,149300.0
2008-03-19 10:00:00,75.6,76.33,75.6,76.3,82000.0,47.9634,48.4266,47.9634,48.4075,82000.0
2008-03-19 10:05:00,76.28,76.49,76.11,76.13,82800.0,48.3948,48.5281,48.287,48.2997,82800.0
2008-03-19 10:10:00,76.14,76.18,75.8,75.8,59500.0,48.306,48.3314,48.0903,48.0903,59500.0
2008-03-19 10:15:00,75.82,76.02,75.75,76.0,54900.0,48.103,48.2299,48.0586,48.2172,54900.0
2008-03-19 10:20:00,75.98,76.03,75.81,75.82,68100.0,48.2045,48.2362,48.0967,48.103,68100.0
2008-03-19 10:25:00,75.87,75.9,75.63,75.7,45700.0,48.1347,48.1538,47.9825,48.0269,45700.0
2008-03-19 10:30:00,75.69,75.73,75.27,75.28,113600.0,48.0205,48.0459,47.7541,47.7604,113600.0
2008-03-19 10:35:00,75.29,75.36,75.16,75.33,94400.0,47.7668,47.8112,47.6843,47.7921,94400.0
2008-03-19 10:40:00,75.38,75.54,75.26,75.49,45200.0,47.8239,47.9254,47.7477,47.8936,45200.0
2008-03-19 10:45:00,75.49,75.49,75.29,75.4,42800.0,47.8936,47.8936,47.7668,47.8365,42800.0
2008-03-19 10:50:00,75.41,75.61,75.41,75.53,41700.0,47.8429,47.9698,47.8429,47.919,41700.0
2008-03-19 10:55:00,75.52,75.58,75.36,75.41,36600.0,47.9127,47.9507,47.8112,47.8429,36600.0
2008-03-19 11:00:00,75.41,75.59,75.31,75.57,50300.0,47.8429,47.9571,47.7794,47.9444,50300.0
2008-03-19 11:05:00,75.57,75.59,75.39,75.52,41600.0,47.9444,47.9571,47.8302,47.9127,41600.0
2008-03-19 11:10:00,75.52,75.56,75.4,75.55,37700.0,47.9127,47.9381,47.8365,47.9317,37700.0
2008-03-19 11:15:00,75.55,75.65,75.46,75.46,29000.0,47.9317,47.9952,47.8746,47.8746,29000.0
2008-03-19 11:20:00,75.46,75.59,75.35,75.55,62000.0,47.8746,47.9571,47.8048,47.9317,62000.0
2008-03-19 11:25:00,75.55,75.76,75.52,75.62,36400.0,47.9317,48.0649,47.9127,47.9761,36400.0
2008-03-19 11:30:00,75.63,75.66,75.48,75.62,35700.0,47.9825,48.0015,47.8873,47.9761,35700.0
2008-03-19 11:35:00,75.62,75.73,75.54,75.62,36200.0,47.9761,48.0459,47.9254,47.9761,36200.0
2008-03-19 11:40:00,75.62,75.69,75.53,75.53,35900.0,47.9761,48.0205,47.919,47.919,35900.0
2008-03-19 11:45:00,75.53,75.59,75.41,75.56,39200.0,47.919,47.9571,47.8429,47.9381,39200.0
2008-03-19 11:50:00,75.55,75.59,75.47,75.52,38000.0,47.9317,47.9571,47.881,47.9127,38000.0
2008-03-19 11:55:00,75.49,75.49,75.31,75.31,77800.0,47.8936,47.8936,47.7794,47.7794,77800.0
2008-03-19 12:00:00,75.33,75.42,74.89,74.9,86500.0,47.7921,47.8492,47.513,47.5193,86500.0
2008-03-19 12:05:00,74.94,75.07,74.87,75.06,69700.0,47.5447,47.6272,47.5003,47.6208,69700.0
2008-03-19 12:10:00,75.06,75.19,74.86,74.88,57800.0,47.6208,47.7033,47.4939,47.5066,57800.0
2008-03-19 12:15:00,74.88,75.0,74.72,74.73,90400.0,47.5066,47.5828,47.4051,47.4115,90400.0
2008-03-19 12:20:00,74.73,74.78,74.53,74.58,85400.0,47.4115,47.4432,47.2846,47.3163,85400.0
2008-03-19 12:25:00,74.59,74.79,74.53,74.67,78000.0,47.3226,47.4495,47.2846,47.3734,78000.0
2008-03-19 12:30:00,74.66,74.77,74.62,74.75,47000.0,47.3671,47.4368,47.3417,47.4242,47000.0
2008-03-19 12:35:00,74.75,74.77,74.58,74.64,57000.0,47.4242,47.4368,47.3163,47.3544,57000.0
2008-03-19 12:40:00,74.64,74.71,74.52,74.57,120400.0,47.3544,47.3988,47.2782,47.31,120400.0
2008-03-19 12:45:00,74.59,74.72,74.58,74.69,63500.0,47.3226,47.4051,47.3163,47.3861,63500.0
2008-03-19 12:50:00,74.72,74.8,74.65,74.8,77900.0,47.4051,47.4559,47.3607,47.4559,77900.0
2008-03-19 12:55:00,74.79,74.85,74.66,74.71,53300.0,47.4495,47.4876,47.3671,47.3988,53300.0
2008-03-19 13:00:00,74.71,74.77,74.55,74.76,82700.0,47.3988,47.4368,47.2973,47.4305,82700.0
2008-03-19 13:05:00,74.77,75.0,74.76,74.89,54000.0,47.4368,47.5828,47.4305,47.513,54000.0
2008-03-19 13:10:00,74.87,74.96,74.72,74.85,46900.0,47.5003,47.5574,47.4051,47.4876,46900.0
2008-03-19 13:15:00,74.85,74.93,74.73,74.93,42100.0,47.4876,47.5384,47.4115,47.5384,42100.0
2008-03-19 13:20:00,74.94,75.07,74.81,74.96,60000.0,47.5447,47.6272,47.4622,47.5574,60000.0
2008-03-19 13:25:00,74.95,74.95,74.59,74.65,64200.0,47.551,47.551,47.3226,47.3607,64200.0
2008-03-19 13:30:00,74.67,74.76,74.52,74.57,54900.0,47.3734,47.4305,47.2782,47.31,54900.0
2008-03-19 13:35:00,74.6,74.67,74.45,74.64,38600.0,47.329,47.3734,47.2338,47.3544,38600.0
2008-03-19 13:40:00,74.61,74.68,74.43,74.51,48600.0,47.3353,47.3797,47.2211,47.2719,48600.0
2008-03-19 13:45:00,74.54,74.58,74.41,74.45,41900.0,47.2909,47.3163,47.2084,47.2338,41900.0
2008-03-19 13:50:00,74.42,74.45,74.17,74.33,102000.0,47.2148,47.2338,47.0562,47.1577,102000.0
2008-03-19 13:55:00,74.32,74.53,74.3,74.39,67800.0,47.1513,47.2846,47.1387,47.1958,67800.0
2008-03-19 14:00:00,74.39,74.5,74.17,74.17,75500.0,47.1958,47.2655,47.0562,47.0562,75500.0
2008-03-19 14:05:00,74.15,74.34,74.08,74.24,72700.0,47.0435,47.164,46.9991,47.1006,72700.0
2008-03-19 14:10:00,74.24,74.56,74.22,74.54,75500.0,47.1006,47.3036,47.0879,47.2909,75500.0
2008-03-19 14:15:00,74.54,74.54,74.15,74.32,99700.0,47.2909,47.2909,47.0435,47.1513,99700.0
2008-03-19 14:20:00,74.34,74.64,74.34,74.58,85600.0,47.164,47.3544,47.164,47.3163,85600.0
2008-03-19 14:25:00,74.56,74.57,74.37,74.43,45300.0,47.3036,47.31,47.1831,47.2211,45300.0
2008-03-19 14:30:00,74.46,74.56,74.27,74.31,73200.0,47.2402,47.3036,47.1196,47.145,73200.0
2008-03-19 14:35:00,74.29,74.4,74.0,74.08,124800.0,47.1323,47.2021,46.9483,46.9991,124800.0
2008-03-19 14:40:00,74.05,74.2,73.93,74.2,99600.0,46.9801,47.0752,46.9039,47.0752,99600.0
2008-03-19 14:45:00,74.2,74.29,74.05,74.05,87300.0,47.0752,47.1323,46.9801,46.9801,87300.0
2008-03-19 14:50:00,74.05,74.43,74.05,74.41,122800.0,46.9801,47.2211,46.9801,47.2084,122800.0
2008-03-19 14:55:00,74.42,74.57,74.3,74.55,91300.0,47.2148,47.31,47.1387,47.2973,91300.0
2008-03-19 15:00:00,74.55,74.69,74.42,74.62,99700.0,47.2973,47.3861,47.2148,47.3417,99700.0
2008-03-19 15:05:00,74.6,75.03,74.57,74.88,118900.0,47.329,47.6018,47.31,47.5066,118900.0
2008-03-19 15:10:00,74.88,74.98,74.64,74.66,102200.0,47.5066,47.5701,47.3544,47.3671,102200.0
2008-03-19 15:15:00,74.66,74.7,74.48,74.49,80300.0,47.3671,47.3924,47.2529,47.2592,80300.0
2008-03-19 15:20:00,74.49,74.5,74.07,74.09,138400.0,47.2592,47.2655,46.9927,47.0054,138400.0
2008-03-19 15:25:00,74.09,74.23,74.05,74.17,239000.0,47.0054,47.0943,46.9801,47.0562,239000.0
2008-03-19 15:30:00,74.16,74.37,74.08,74.14,240000.0,47.0498,47.1831,46.9991,47.0372,240000.0
2008-03-19 15:35:00,74.13,74.2,73.92,73.95,267100.0,47.0308,47.0752,46.8976,46.9166,267100.0
2008-03-19 15:40:00,73.93,74.1,73.88,74.07,273800.0,46.9039,47.0118,46.8722,46.9927,273800.0
2008-03-19 15:45:00,74.07,74.1,73.93,74.05,198100.0,46.9927,47.0118,46.9039,46.9801,198100.0
2008-03-19 15:50:00,74.05,74.05,73.76,73.81,309000.0,46.9801,46.9801,46.7961,46.8278,309000.0
2008-03-19 15:55:00,73.82,73.92,73.75,73.81,306000.0,46.8341,46.8976,46.7897,46.8278,306000.0
2008-03-20 09:30:00,74.11,74.28,73.77,73.78,1306800.0,47.0181,47.126,46.8024,46.8088,1306800.0
2008-03-20 09:35:00,73.76,73.76,73.2,73.29,89800.0,46.7961,46.7961,46.4408,46.4979,89800.0
2008-03-20 09:40:00,73.28,73.29,72.93,73.02,157000.0,46.4915,46.4979,46.2695,46.3266,157000.0
2008-03-20 09:45:00,73.0,73.18,72.81,72.86,112800.0,46.3139,46.4281,46.1933,46.2251,112800.0
2008-03-20 09:50:00,72.88,73.0,72.8,73.0,97000.0,46.2378,46.3139,46.187,46.3139,97000.0
2008-03-20 09:55:00,72.96,73.48,72.9,73.37,90900.0,46.2885,46.6184,46.2504,46.5486,90900.0
2008-03-20 10:00:00,73.37,73.94,73.37,73.87,151100.0,46.5486,46.9103,46.5486,46.8659,151100.0
2008-03-20 10:05:00,73.86,73.93,73.57,73.64,82000.0,46.8595,46.9039,46.6755,46.7199,82000.0
2008-03-20 10:10:00,73.63,73.8,73.44,73.51,70700.0,46.7136,46.8214,46.593,46.6375,70700.0
2008-03-20 10:15:00,73.51,73.93,73.49,73.71,107600.0,46.6375,46.9039,46.6248,46.7643,107600.0
2008-03-20 10:20:00,73.7,74.01,73.69,73.74,211000.0,46.758,46.9547,46.7517,46.7834,211000.0
2008-03-20 10:25:00,73.74,73.84,73.51,73.69,77000.0,46.7834,46.8468,46.6375,46.7517,77000.0
2008-03-20 10:30:00,73.69,74.17,73.43,74.09,210300.0,46.7517,47.0562,46.5867,47.0054,210300.0
2008-03-20 10:35:00,74.09,74.1,73.71,73.8,166600.0,47.0054,47.0118,46.7643,46.8214,166600.0
2008-03-20 10:40:00,73.79,73.79,73.54,73.67,51500.0,46.8151,46.8151,46.6565,46.739,51500.0
2008-03-20 10:45:00,73.67,73.72,73.6,73.68,70200.0,46.739,46.7707,46.6946,46.7453,70200.0
2008-03-20 10:50:00,73.68,73.83,73.65,73.79,155600.0,46.7453,46.8405,46.7263,46.8151,155600.0
2008-03-20 10:55:00,73.79,73.9,73.48,73.9,199600.0,46.8151,46.8849,46.6184,46.8849,199600.0
2008-03-20 11:00:00,73.88,73.89,73.61,73.65,113600.0,46.8722,46.8785,46.7009,46.7263,113600.0
2008-03-20 11:05:00,73.65,73.79,73.63,73.77,88200.0,46.7263,46.8151,46.7136,46.8024,88200.0
2008-03-20 11:10:00,73.77,73.78,73.48,73.48,124500.0,46.8024,46.8088,46.6184,46.6184,124500.0
2008-03-20 11:15:00,73.49,73.58,73.47,73.53,121600.0,46.6248,46.6819,46.6121,46.6501,121600.0
2008-03-20 11:20:00,73.53,74.0,73.48,73.99,170300.0,46.6501,46.9483,46.6184,46.942,170300.0
2008-03-20 11:25:00,73.97,74.04,73.9,73.99,46500.0,46.9293,46.9737,46.8849,46.942,46500.0
2008-03-20 11:30:00,74.0,74.04,73.85,73.86,61400.0,46.9483,46.9737,46.8532,46.8595,61400.0
2008-03-20 11:35:00,73.86,73.89,73.62,73.62,56500.0,46.8595,46.8785,46.7072,46.7072,56500.0
2008-03-20 11:40:00,73.65,73.68,73.57,73.59,58200.0,46.7263,46.7453,46.6755,46.6882,58200.0
2008-03-20 11:45:00,73.59,73.59,73.0,73.08,134500.0,46.6882,46.6882,46.3139,46.3646,134500.0
2008-03-20 11:50:00,73.09,73.16,73.05,73.12,126500.0,46.371,46.4154,46.3456,46.39,126500.0
2008-03-20 11:55:00,73.11,73.13,73.07,73.1,96400.0,46.3837,46.3964,46.3583,46.3773,96400.0
2008-03-20 12:00:00,73.1,73.34,73.1,73.34,57100.0,46.3773,46.5296,46.3773,46.5296,57100.0
2008-03-20 12:05:00,73.34,73.62,73.26,73.49,104800.0,46.5296,46.7072,46.4788,46.6248,104800.0
2008-03-20 12:10:00,73.48,73.49,73.22,73.29,49200.0,46.6184,46.6248,46.4535,46.4979,49200.0
2008-03-20 12:15:00,73.29,73.55,73.27,73.43,62900.0,46.4979,46.6628,46.4852,46.5867,62900.0
2008-03-20 12:20:00,73.41,73.45,73.31,73.36,34700.0,46.574,46.5994,46.5106,46.5423,34700.0
2008-03-20 12:25:00,73.37,73.55,73.37,73.48,52500.0,46.5486,46.6628,46.5486,46.6184,52500.0
2008-03-20 12:30:00,73.49,73.62,73.46,73.52,53500.0,46.6248,46.7072,46.6057,46.6438,53500.0
2008-03-20 12:35:00,73.52,73.52,73.36,73.45,70500.0,46.6438,46.6438,46.5423,46.5994,70500.0
2008-03-20 12:40:00,73.41,73.5,73.34,73.38,53900.0,46.574,46.6311,46.5296,46.555,53900.0
2008-03-20 12:45:00,73.37,73.48,73.25,73.45,168600.0,46.5486,46.6184,46.4725,46.5994,168600.0
2008-03-20 12:50:00,73.47,73.49,73.32,73.39,33000.0,46.6121,46.6248,46.5169,46.5613,33000.0
2008-03-20 12:55:00,73.39,73.44,73.32,73.35,40300.0,46.5613,46.593,46.5169,46.5359,40300.0
2008-03-20 13:00:00,73.32,73.44,73.23,73.36,49200.0,46.5169,46.593,46.4598,46.5423,49200.0
2008-03-20 13:05:00,73.36,73.38,73.26,73.34,42100.0,46.5423,46.555,46.4788,46.5296,42100.0
2008-03-20 13:10:00,73.35,73.36,73.26,73.31,26900.0,46.5359,46.5423,46.4788,46.5106,26900.0
2008-03-20 13:15:00,73.31,73.31,73.18,73.29,46400.0,46.5106,46.5106,46.4281,46.4979,46400.0
2008-03-20 13:20:00,73.29,73.42,73.29,73.38,43100.0,46.4979,46.5804,46.4979,46.555,43100.0
2008-03-20 13:25:00,73.38,73.58,73.36,73.44,43600.0,46.555,46.6819,46.5423,46.593,43600.0
2008-03-20 13:30:00,73.43,73.75,73.39,73.73,67200.0,46.5867,46.7897,46.5613,46.777,67200.0
2008-03-20 13:35:00,73.74,73.87,73.73,73.87,73700.0,46.7834,46.8659,46.777,46.8659,73700.0
2008-03-20 13:40:00,73.87,73.92,73.72,73.9,29200.0,46.8659,46.8976,46.7707,46.8849,29200.0
2008-03-20 13:45:00,73.91,74.2,73.76,73.9,114600.0,46.8912,47.0752,46.7961,46.8849,114600.0
2008-03-20 13:50:00,73.9,73.92,73.78,73.89,83900.0,46.8849,46.8976,46.8088,46.8785,83900.0
2008-03-20 13:55:00,73.9,73.93,73.74,73.85,58000.0,46.8849,46.9039,46.7834,46.8532,58000.0
2008-03-20 14:00:00,73.85,73.97,73.79,73.82,108700.0,46.8532,46.9293,46.8151,46.8341,108700.0
2008-03-20 14:05:00,73.81,73.93,73.75,73.82,82700.0,46.8278,46.9039,46.7897,46.8341,82700.0
2008-03-20 14:10:00,73.83,73.85,73.57,73.68,63100.0,46.8405,46.8532,46.6755,46.7453,63100.0
2008-03-20 14:15:00,73.69,73.75,73.38,73.5,64100.0,46.7517,46.7897,46.555,46.6311,64100.0
2008-03-20 14:20:00,73.5,73.61,73.43,73.58,38500.0,46.6311,46.7009,46.5867,46.6819,38500.0
2008-03-20 14:25:00,73.56,73.6,73.41,73.5,52400.0,46.6692,46.6946,46.574,46.6311,52400.0
2008-03-20 14:30:00,73.5,73.65,73.46,73.61,74600.0,46.6311,46.7263,46.6057,46.7009,74600.0
2008-03-20 14:35:00,73.62,73.75,73.61,73.67,133900.0,46.7072,46.7897,46.7009,46.739,133900.0
2008-03-20 14:40:00,73.67,73.67,73.42,73.43,68500.0,46.739,46.739,46.5804,46.5867,68500.0
2008-03-20 14:45:00,73.41,73.53,73.41,73.45,66200.0,46.574,46.6501,46.574,46.5994,66200.0
2008-03-20 14:50:00,73.45,73.59,73.35,73.54,115700.0,46.5994,46.6882,46.5359,46.6565,115700.0
2008-03-20 14:55:00,73.55,73.68,73.43,73.57,85500.0,46.6628,46.7453,46.5867,46.6755,85500.0
2008-03-20 15:00:00,73.56,73.84,73.54,73.82,90500.0,46.6692,46.8468,46.6565,46.8341,90500.0
2008-03-20 15:05:00,73.82,73.91,73.75,73.81,115000.0,46.8341,46.8912,46.7897,46.8278,115000.0
2008-03-20 15:10:00,73.81,73.91,73.8,73.87,74100.0,46.8278,46.8912,46.8214,46.8659,74100.0
2008-03-20 15:15:00,73.87,73.9,73.78,73.86,56600.0,46.8659,46.8849,46.8088,46.8595,56600.0
2008-03-20 15:20:00,73.87,73.99,73.83,73.9,115300.0,46.8659,46.942,46.8405,46.8849,115300.0
2008-03-20 15:25:00,73.9,73.9,73.52,73.65,91400.0,46.8849,46.8849,46.6438,46.7263,91400.0
2008-03-20 15:30:00,73.65,73.86,73.61,73.63,97500.0,46.7263,46.8595,46.7009,46.7136,97500.0
2008-03-20 15:35:00,73.63,73.68,73.48,73.51,102600.0,46.7136,46.7453,46.6184,46.6375,102600.0
2008-03-20 15:40:00,73.53,73.62,73.43,73.57,119000.0,46.6501,46.7072,46.5867,46.6755,119000.0
2008-03-20 15:45:00,73.56,73.71,73.47,73.67,132000.0,46.6692,46.7643,46.6121,46.739,132000.0
2008-03-20 15:50:00,73.67,73.93,73.6,73.89,222300.0,46.739,46.9039,46.6946,46.8785,222300.0
2008-03-20 15:55:00,73.89,73.98,73.73,73.81,190900.0,46.8785,46.9356,46.777,46.8278,190900.0
2008-03-24 09:30:00,74.06,74.62,74.06,74.61,138500.0,46.9864,47.3417,46.9864,47.3353,138500.0
2008-03-24 09:35:00,74.62,75.11,74.57,75.09,128400.0,47.3417,47.6526,47.31,47.6399,128400.0
2008-03-24 09:40:00,75.09,75.48,75.03,75.22,159600.0,47.6399,47.8873,47.6018,47.7223,159600.0
2008-03-24 09:45:00,75.19,75.26,74.7,74.99,146500.0,47.7033,47.7477,47.3924,47.5764,146500.0
2008-03-24 09:50:00,75.04,75.08,74.65,74.69,72300.0,47.6081,47.6335,47.3607,47.3861,72300.0
2008-03-24 09:55:00,74.7,75.0,74.66,74.93,51400.0,47.3924,47.5828,47.3671,47.5384,51400.0
2008-03-24 10:00:00,74.93,75.21,74.88,75.15,101800.0,47.5384,47.716,47.5066,47.6779,101800.0
2008-03-24 10:05:00,75.14,75.46,75.13,75.38,94500.0,47.6716,47.8746,47.6652,47.8239,94500.0
2008-03-24 10:10:00,75.39,75.73,75.38,75.7,78400.0,47.8302,48.0459,47.8239,48.0269,78400.0
2008-03-24 10:15:00,75.69,75.86,75.61,75.86,99200.0,48.0205,48.1284,47.9698,48.1284,99200.0
2008-03-24 10:20:00,75.86,75.95,75.7,75.95,92500.0,48.1284,48.1855,48.0269,48.1855,92500.0
2008-03-24 10:25:00,75.94,76.36,75.94,76.18,154000.0,48.1791,48.4456,48.1791,48.3314,154000.0
2008-03-24 10:30:00,76.18,76.18,75.91,76.0,161300.0,48.3314,48.3314,48.1601,48.2172,161300.0
2008-03-24 10:35:00,75.99,76.15,75.98,76.07,76900.0,48.2109,48.3124,48.2045,48.2616,76900.0
2008-03-24 10:40:00,76.07,76.15,76.01,76.07,80800.0,48.2616,48.3124,48.2235,48.2616,80800.0
2008-03-24 10:45:00,76.1,76.12,76.04,76.05,63200.0,48.2806,48.2933,48.2426,48.2489,63200.0
2008-03-24 10:50:00,76.06,76.07,75.83,75.83,67400.0,48.2553,48.2616,48.1093,48.1093,67400.0
2008-03-24 10:55:00,75.83,75.92,75.7,75.9,44800.0,48.1093,48.1664,48.0269,48.1538,44800.0
2008-03-24 11:00:00,75.91,76.06,75.89,75.95,46400.0,48.1601,48.2553,48.1474,48.1855,46400.0
2008-03-24 11:05:00,75.96,76.1,75.96,75.96,60200.0,48.1918,48.2806,48.1918,48.1918,60200.0
2008-03-24 11:10:00,75.96,76.07,75.92,76.01,50800.0,48.1918,48.2616,48.1664,48.2235,50800.0
2008-03-24 11:15:00,76.01,76.07,76.01,76.06,53000.0,48.2235,48.2616,48.2235,48.2553,53000.0
2008-03-24 11:20:00,76.07,76.09,76.05,76.08,21300.0,48.2616,48.2743,48.2489,48.268,21300.0
2008-03-24 11:25:00,76.09,76.12,76.05,76.1,50800.0,48.2743,48.2933,48.2489,48.2806,50800.0
2008-03-24 11:30:00,76.1,76.27,76.09,76.27,45700.0,48.2806,48.3885,48.2743,48.3885,45700.0
2008-03-24 11:35:00,76.28,76.36,76.19,76.2,60500.0,48.3948,48.4456,48.3377,48.3441,60500.0
2008-03-24 11:40:00,76.22,76.3,76.13,76.14,77000.0,48.3568,48.4075,48.2997,48.306,77000.0
2008-03-24 11:45:00,76.18,76.2,76.06,76.06,37500.0,48.3314,48.3441,48.2553,48.2553,37500.0
2008-03-24 11:50:00,76.07,76.09,75.95,75.99,64000.0,48.2616,48.2743,48.1855,48.2109,64000.0
2008-03-24 11:55:00,76.0,76.02,75.95,76.02,92300.0,48.2172,48.2299,48.1855,48.2299,92300.0
2008-03-24 12:00:00,76.01,76.03,75.94,75.96,94300.0,48.2235,48.2362,48.1791,48.1918,94300.0
2008-03-24 12:05:00,75.96,76.13,75.95,76.13,42700.0,48.1918,48.2997,48.1855,48.2997,42700.0
2008-03-24 12:10:00,76.13,76.19,76.09,76.15,41400.0,48.2997,48.3377,48.2743,48.3124,41400.0
2008-03-24 12:15:00,76.17,76.2,76.08,76.12,90800.0,48.3251,48.3441,48.268,48.2933,90800.0
2008-03-24 12:20:00,76.13,76.13,75.93,75.97,108500.0,48.2997,48.2997,48.1728,48.1982,108500.0
2008-03-24 12:25:00,75.97,76.0,75.95,75.96,60400.0,48.1982,48.2172,48.1855,48.1918,60400.0
2008-03-24 12:30:00,75.97,76.09,75.95,76.09,87300.0,48.1982,48.2743,48.1855,48.2743,87300.0
2008-03-24 12:35:00,76.09,76.19,76.05,76.18,31700.0,48.2743,48.3377,48.2489,48.3314,31700.0
2008-03-24 12:40:00,76.18,76.3,76.16,76.3,25800.0,48.3314,48.4075,48.3187,48.4075,25800.0
2008-03-24 12:45:00,76.31,76.33,76.25,76.28,52500.0,48.4139,48.4266,48.3758,48.3948,52500.0
2008-03-24 12:50:00,76.29,76.5,76.29,76.33,64000.0,48.4012,48.5344,48.4012,48.4266,64000.0
2008-03-24 12:55:00,76.35,76.38,76.22,76.24,39000.0,48.4393,48.4583,48.3568,48.3695,39000.0
2008-03-24 13:00:00,76.25,76.25,76.12,76.18,36700.0,48.3758,48.3758,48.2933,48.3314,36700.0
2008-03-24 13:05:00,76.2,76.22,76.06,76.08,53900.0,48.3441,48.3568,48.2553,48.268,53900.0
2008-03-24 13:10:00,76.09,76.11,76.05,76.11,24100.0,48.2743,48.287,48.2489,48.287,24100.0
2008-03-24 13:15:00,76.11,76.24,76.11,76.19,17900.0,48.287,48.3695,48.287,48.3377,17900.0
2008-03-24 13:20:00,76.19,76.27,76.19,76.27,21800.0,48.3377,48.3885,48.3377,48.3885,21800.0
2008-03-24 13:25:00,76.26,76.27,76.21,76.24,17600.0,48.3822,48.3885,48.3504,48.3695,17600.0
2008-03-24 13:30:00,76.24,76.3,76.2,76.29,17200.0,48.3695,48.4075,48.3441,48.4012,17200.0
2008-03-24 13:35:00,76.28,76.29,76.12,76.14,38600.0,48.3948,48.4012,48.2933,48.306,38600.0
2008-03-24 13:40:00,76.14,76.18,76.09,76.09,44100.0,48.306,48.3314,48.2743,48.2743,44100.0
2008-03-24 13:45:00,76.09,76.22,76.07,76.22,27900.0,48.2743,48.3568,48.2616,48.3568,27900.0
2008-03-24 13:50:00,76.23,76.25,76.21,76.21,22400.0,48.3631,48.3758,48.3504,48.3504,22400.0
2008-03-24 13:55:00,76.22,76.29,76.21,76.27,35700.0,48.3568,48.4012,48.3504,48.3885,35700.0
2008-03-24 14:00:00,76.27,76.29,76.06,76.08,40100.0,48.3885,48.4012,48.2553,48.268,40100.0
2008-03-24 14:05:00,76.09,76.1,76.04,76.08,24000.0,48.2743,48.2806,48.2426,48.268,24000.0
2008-03-24 14:10:00,76.08,76.12,76.05,76.09,46200.0,48.268,48.2933,48.2489,48.2743,46200.0
2008-03-24 14:15:00,76.09,76.25,76.07,76.24,73600.0,48.2743,48.3758,48.2616,48.3695,73600.0
2008-03-24 14:20:00,76.26,76.31,76.23,76.29,40900.0,48.3822,48.4139,48.3631,48.4012,40900.0
2008-03-24 14:25:00,76.29,76.36,76.26,76.36,53900.0,48.4012,48.4456,48.3822,48.4456,53900.0
2008-03-24 14:30:00,76.36,76.44,76.31,76.34,44600.0,48.4456,48.4964,48.4139,48.4329,44600.0
2008-03-24 14:35:00,76.35,76.43,76.3,76.36,55400.0,48.4393,48.49,48.4075,48.4456,55400.0
2008-03-24 14:40:00,76.36,76.45,76.33,76.44,31700.0,48.4456,48.5027,48.4266,48.4964,31700.0
2008-03-24 14:45:00,76.44,76.45,76.18,76.21,48200.0,48.4964,48.5027,48.3314,48.3504,48200.0
2008-03-24 14:50:00,76.19,76.21,76.07,76.11,50200.0,48.3377,48.3504,48.2616,48.287,50200.0
2008-03-24 14:55:00,76.1,76.12,76.01,76.03,53800.0,48.2806,48.2933,48.2235,48.2362,53800.0
2008-03-24 15:00:00,76.02,76.13,76.01,76.09,62800.0,48.2299,48.2997,48.2235,48.2743,62800.0
2008-03-24 15:05:00,76.1,76.15,76.01,76.09,60400.0,48.2806,48.3124,48.2235,48.2743,60400.0
2008-03-24 15:10:00,76.1,76.22,76.05,76.15,51700.0,48.2806,48.3568,48.2489,48.3124,51700.0
2008-03-24 15:15:00,76.15,76.27,76.14,76.22,46800.0,48.3124,48.3885,48.306,48.3568,46800.0
2008-03-24 15:20:00,76.21,76.24,76.1,76.11,42100.0,48.3504,48.3695,48.2806,48.287,42100.0
2008-03-24 15:25:00,76.11,76.18,75.91,75.92,72800.0,48.287,48.3314,48.1601,48.1664,72800.0
2008-03-24 15:30:00,75.92,76.12,75.9,76.03,100000.0,48.1664,48.2933,48.1538,48.2362,100000.0
2008-03-24 15:35:00,76.01,76.11,75.96,76.03,88500.0,48.2235,48.287,48.1918,48.2362,88500.0
2008-03-24 15:40:00,76.04,76.15,75.98,76.04,119300.0,48.2426,48.3124,48.2045,48.2426,119300.0
2008-03-24 15:45:00,76.03,76.04,75.85,75.89,128800.0,48.2362,48.2426,48.122,48.1474,128800.0
2008-03-24 15:50:00,75.91,75.97,75.82,75.89,121100.0,48.1601,48.1982,48.103,48.1474,121100.0
2008-03-24 15:55:00,75.9,76.06,75.89,76.05,140900.0,48.1538,48.2553,48.1474,48.2489,140900.0
2008-03-25 09:30:00,76.39,76.53,75.95,76.04,128700.0,48.4646,48.5535,48.1855,48.2426,128700.0
2008-03-25 09:35:00,76.04,76.16,75.72,75.96,114000.0,48.2426,48.3187,48.0396,48.1918,114000.0
2008-03-25 09:40:00,75.98,76.25,75.95,76.06,96900.0,48.2045,48.3758,48.1855,48.2553,96900.0
2008-03-25 09:45:00,76.07,76.25,75.95,76.03,67500.0,48.2616,48.3758,48.1855,48.2362,67500.0
2008-03-25 09:50:00,76.01,76.18,75.96,76.1,131100.0,48.2235,48.3314,48.1918,48.2806,131100.0
2008-03-25 09:55:00,76.12,76.12,75.97,76.04,105600.0,48.2933,48.2933,48.1982,48.2426,105600.0
2008-03-25 10:00:00,76.04,76.04,75.32,75.69,146500.0,48.2426,48.2426,47.7858,48.0205,146500.0
2008-03-25 10:05:00,75.67,75.79,75.6,75.72,42300.0,48.0078,48.084,47.9634,48.0396,42300.0
2008-03-25 10:10:00,75.7,75.87,75.69,75.69,51100.0,48.0269,48.1347,48.0205,48.0205,51100.0
2008-03-25 10:15:00,75.69,75.87,75.65,75.71,56600.0,48.0205,48.1347,47.9952,48.0332,56600.0
2008-03-25 10:20:00,75.74,75.86,75.63,75.8,50200.0,48.0523,48.1284,47.9825,48.0903,50200.0
2008-03-25 10:25:00,75.82,75.97,75.71,75.71,58100.0,48.103,48.1982,48.0332,48.0332,58100.0
2008-03-25 10:30:00,75.74,75.85,75.52,75.57,60800.0,48.0523,48.122,47.9127,47.9444,60800.0
2008-03-25 10:35:00,75.58,75.6,75.47,75.51,47500.0,47.9507,47.9634,47.881,47.9063,47500.0
2008-03-25 10:40:00,75.51,75.89,75.49,75.87,55500.0,47.9063,48.1474,47.8936,48.1347,55500.0
2008-03-25 10:45:00,75.9,76.06,75.85,75.98,44300.0,48.1538,48.2553,48.122,48.2045,44300.0
2008-03-25 10:50:00,75.96,75.99,75.77,75.95,31000.0,48.1918,48.2109,48.0713,48.1855,31000.0
2008-03-25 10:55:00,75.93,76.0,75.8,75.95,44200.0,48.1728,48.2172,48.0903,48.1855,44200.0
2008-03-25 11:00:00,75.96,76.2,75.9,76.2,48300.0,48.1918,48.3441,48.1538,48.3441,48300.0
2008-03-25 11:05:00,76.18,76.22,76.1,76.11,28600.0,48.3314,48.3568,48.2806,48.287,28600.0
2008-03-25 11:10:00,76.11,76.35,76.04,76.34,43300.0,48.287,48.4393,48.2426,48.4329,43300.0
2008-03-25 11:15:00,76.35,76.47,76.1,76.12,69100.0,48.4393,48.5154,48.2806,48.2933,69100.0
2008-03-25 11:20:00,76.12,76.25,76.12,76.18,38900.0,48.2933,48.3758,48.2933,48.3314,38900.0
2008-03-25 11:25:00,76.2,76.29,76.14,76.2,32000.0,48.3441,48.4012,48.306,48.3441,32000.0
2008-03-25 11:30:00,76.17,76.37,76.15,76.37,27800.0,48.3251,48.4519,48.3124,48.4519,27800.0
2008-03-25 11:35:00,76.36,76.47,76.3,76.38,41900.0,48.4456,48.5154,48.4075,48.4583,41900.0
2008-03-25 11:40:00,76.4,76.41,76.3,76.39,23200.0,48.471,48.4773,48.4075,48.4646,23200.0
2008-03-25 11:45:00,76.39,76.4,76.25,76.25,41400.0,48.4646,48.471,48.3758,48.3758,41400.0
2008-03-25 11:50:00,76.25,76.4,76.21,76.35,55400.0,48.3758,48.471,48.3504,48.4393,55400.0
2008-03-25 11:55:00,76.39,76.39,76.21,76.28,73300.0,48.4646,48.4646,48.3504,48.3948,73300.0
2008-03-25 12:00:00,76.28,76.44,76.13,76.42,50700.0,48.3948,48.4964,48.2997,48.4837,50700.0
2008-03-25 12:05:00,76.42,76.5,76.32,76.38,49000.0,48.4837,48.5344,48.4202,48.4583,49000.0
2008-03-25 12:10:00,76.38,76.44,76.3,76.32,20000.0,48.4583,48.4964,48.4075,48.4202,20000.0
2008-03-25 12:15:00,76.32,76.46,76.28,76.44,66100.0,48.4202,48.509,48.3948,48.4964,66100.0
2008-03-25 12:20:00,76.44,76.47,76.3,76.36,31300.0,48.4964,48.5154,48.4075,48.4456,31300.0
2008-03-25 12:25:00,76.38,76.45,76.33,76.35,60100.0,48.4583,48.5027,48.4266,48.4393,60100.0
2008-03-25 12:30:00,76.37,76.39,76.29,76.34,32400.0,48.4519,48.4646,48.4012,48.4329,32400.0
2008-03-25 12:35:00,76.34,76.35,76.17,76.31,64600.0,48.4329,48.4393,48.3251,48.4139,64600.0
2008-03-25 12:40:00,76.31,76.31,76.12,76.15,48800.0,48.4139,48.4139,48.2933,48.3124,48800.0
2008-03-25 12:45:00,76.13,76.3,76.1,76.26,77700.0,48.2997,48.4075,48.2806,48.3822,77700.0
2008-03-25 12:50:00,76.28,76.37,76.19,76.27,70600.0,48.3948,48.4519,48.3377,48.3885,70600.0
2008-03-25 12:55:00,76.27,76.29,76.16,76.16,57500.0,48.3885,48.4012,48.3187,48.3187,57500.0
2008-03-25 13:00:00,76.16,76.3,76.09,76.19,61500.0,48.3187,48.4075,48.2743,48.3377,61500.0
2008-03-25 13:05:00,76.15,76.17,76.04,76.1,35600.0,48.3124,48.3251,48.2426,48.2806,35600.0
2008-03-25 13:10:00,76.1,76.15,76.04,76.12,99900.0,48.2806,48.3124,48.2426,48.2933,99900.0
2008-03-25 13:15:00,76.15,76.15,76.0,76.01,20200.0,48.3124,48.3124,48.2172,48.2235,20200.0
2008-03-25 13:20:00,76.02,76.14,75.97,76.09,26800.0,48.2299,48.306,48.1982,48.2743,26800.0
2008-03-25 13:25:00,76.08,76.09,75.99,76.01,24300.0,48.268,48.2743,48.2109,48.2235,24300.0
2008-03-25 13:30:00,76.01,76.31,76.0,76.26,99400.0,48.2235,48.4139,48.2172,48.3822,99400.0
2008-03-25 13:35:00,76.28,76.44,76.21,76.26,48600.0,48.3948,48.4964,48.3504,48.3822,48600.0
2008-03-25 13:40:00,76.26,76.35,76.22,76.35,31500.0,48.3822,48.4393,48.3568,48.4393,31500.0
2008-03-25 13:45:00,76.35,76.48,76.29,76.46,30800.0,48.4393,48.5217,48.4012,48.509,30800.0
2008-03-25 13:50:00,76.48,76.59,76.46,76.55,56300.0,48.5217,48.5915,48.509,48.5661,56300.0
2008-03-25 13:55:00,76.58,76.72,76.58,76.7,42200.0,48.5852,48.674,48.5852,48.6613,42200.0
2008-03-25 14:00:00,76.7,76.7,76.56,76.63,47000.0,48.6613,48.6613,48.5725,48.6169,47000.0
2008-03-25 14:05:00,76.63,76.76,76.63,76.75,57200.0,48.6169,48.6994,48.6169,48.693,57200.0
2008-03-25 14:10:00,76.75,76.81,76.74,76.76,44700.0,48.693,48.7311,48.6867,48.6994,44700.0
2008-03-25 14:15:00,76.75,76.78,76.64,76.71,56100.0,48.693,48.7121,48.6232,48.6677,56100.0
2008-03-25 14:20:00,76.73,76.78,76.65,76.73,34800.0,48.6803,48.7121,48.6296,48.6803,34800.0
2008-03-25 14:25:00,76.72,76.72,76.6,76.65,35400.0,48.674,48.674,48.5979,48.6296,35400.0
2008-03-25 14:30:00,76.63,76.63,76.41,76.47,47000.0,48.6169,48.6169,48.4773,48.5154,47000.0
2008-03-25 14:35:00,76.46,76.57,76.41,76.52,30200.0,48.509,48.5788,48.4773,48.5471,30200.0
2008-03-25 14:40:00,76.53,76.61,76.46,76.54,63200.0,48.5535,48.6042,48.509,48.5598,63200.0
2008-03-25 14:45:00,76.56,76.72,76.55,76.61,43300.0,48.5725,48.674,48.5661,48.6042,43300.0
2008-03-25 14:50:00,76.64,76.84,76.62,76.84,54000.0,48.6232,48.7501,48.6106,48.7501,54000.0
2008-03-25 14:55:00,76.84,76.9,76.74,76.83,46900.0,48.7501,48.7882,48.6867,48.7438,46900.0
2008-03-25 15:00:00,76.8,76.9,76.8,76.9,58700.0,48.7248,48.7882,48.7248,48.7882,58700.0
2008-03-25 15:05:00,76.89,76.94,76.73,76.73,71500.0,48.7819,48.8136,48.6803,48.6803,71500.0
2008-03-25 15:10:00,76.73,76.85,76.59,76.78,96600.0,48.6803,48.7565,48.5915,48.7121,96600.0
2008-03-25 15:15:00,76.77,76.85,76.7,76.77,61400.0,48.7057,48.7565,48.6613,48.7057,61400.0
2008-03-25 15:20:00,76.75,76.83,76.61,76.8,44400.0,48.693,48.7438,48.6042,48.7248,44400.0
2008-03-25 15:25:00,76.8,76.83,76.67,76.72,86100.0,48.7248,48.7438,48.6423,48.674,86100.0
2008-03-25 15:30:00,76.74,76.86,76.67,76.69,87000.0,48.6867,48.7628,48.6423,48.655,87000.0
2008-03-25 15:35:00,76.69,76.7,76.5,76.55,54100.0,48.655,48.6613,48.5344,48.5661,54100.0
2008-03-25 15:40:00,76.54,76.76,76.54,76.73,121200.0,48.5598,48.6994,48.5598,48.6803,121200.0
2008-03-25 15:45:00,76.72,76.79,76.69,76.75,135400.0,48.674,48.7184,48.655,48.693,135400.0
2008-03-25 15:50:00,76.74,76.78,76.55,76.61,167700.0,48.6867,48.7121,48.5661,48.6042,167700.0
2008-03-25 15:55:00,76.61,76.77,76.58,76.74,184600.0,48.6042,48.7057,48.5852,48.6867,184600.0
2008-03-26 09:30:00,76.04,76.6,75.87,76.49,141700.0,48.2426,48.5979,48.1347,48.5281,141700.0
2008-03-26 09:35:00,76.46,76.52,76.3,76.46,115200.0,48.509,48.5471,48.4075,48.509,115200.0
2008-03-26 09:40:00,76.45,76.57,76.24,76.42,72200.0,48.5027,48.5788,48.3695,48.4837,72200.0
2008-03-26 09:45:00,76.42,76.49,75.92,76.24,197000.0,48.4837,48.5281,48.1664,48.3695,197000.0
2008-03-26 09:50:00,76.21,76.3,75.99,76.25,92800.0,48.3504,48.4075,48.2109,48.3758,92800.0
2008-03-26 09:55:00,76.24,76.42,76.12,76.39,44400.0,48.3695,48.4837,48.2933,48.4646,44400.0
2008-03-26 10:00:00,76.4,76.67,76.37,76.46,236100.0,48.471,48.6423,48.4519,48.509,236100.0
2008-03-26 10:05:00,76.46,77.0,76.39,76.97,151700.0,48.509,48.8516,48.4646,48.8326,151700.0
2008-03-26 10:10:00,76.97,77.0,76.66,76.67,168400.0,48.8326,48.8516,48.6359,48.6423,168400.0
2008-03-26 10:15:00,76.67,76.75,76.5,76.55,52200.0,48.6423,48.693,48.5344,48.5661,52200.0
2008-03-26 10:20:00,76.55,76.72,76.54,76.72,27400.0,48.5661,48.674,48.5598,48.674,27400.0
2008-03-26 10:25:00,76.72,76.82,76.4,76.47,83200.0,48.674,48.7374,48.471,48.5154,83200.0
2008-03-26 10:30:00,76.47,76.72,76.46,76.59,71000.0,48.5154,48.674,48.509,48.5915,71000.0
2008-03-26 10:35:00,76.59,76.71,76.56,76.67,63500.0,48.5915,48.6677,48.5725,48.6423,63500.0
2008-03-26 10:40:00,76.66,76.73,76.56,76.61,74700.0,48.6359,48.6803,48.5725,48.6042,74700.0
2008-03-26 10:45:00,76.59,76.6,76.47,76.53,132200.0,48.5915,48.5979,48.5154,48.5535,132200.0
2008-03-26 10:50:00,76.51,76.6,76.46,76.55,79500.0,48.5408,48.5979,48.509,48.5661,79500.0
2008-03-26 10:55:00,76.56,76.64,76.53,76.55,46200.0,48.5725,48.6232,48.5535,48.5661,46200.0
2008-03-26 11:00:00,76.55,76.62,76.52,76.53,84300.0,48.5661,48.6106,48.5471,48.5535,84300.0
2008-03-26 11:05:00,76.53,76.62,76.53,76.55,74500.0,48.5535,48.6106,48.5535,48.5661,74500.0
2008-03-26 11:10:00,76.55,76.7,76.55,76.58,52000.0,48.5661,48.6613,48.5661,48.5852,52000.0
2008-03-26 11:15:00,76.58,76.62,76.44,76.5,61000.0,48.5852,48.6106,48.4964,48.5344,61000.0
2008-03-26 11:20:00,76.49,76.65,76.45,76.65,54200.0,48.5281,48.6296,48.5027,48.6296,54200.0
2008-03-26 11:25:00,76.64,76.96,76.64,76.96,85500.0,48.6232,48.8263,48.6232,48.8263,85500.0
2008-03-26 11:30:00,76.96,77.2,76.94,77.13,176400.0,48.8263,48.9785,48.8136,48.9341,176400.0
2008-03-26 11:35:00,77.14,77.15,76.82,76.85,42500.0,48.9405,48.9468,48.7374,48.7565,42500.0
2008-03-26 11:40:00,76.86,76.96,76.62,76.7,60400.0,48.7628,48.8263,48.6106,48.6613,60400.0
2008-03-26 11:45:00,76.7,76.95,76.68,76.95,25200.0,48.6613,48.8199,48.6486,48.8199,25200.0
2008-03-26 11:50:00,76.94,77.05,76.9,76.98,64700.0,48.8136,48.8834,48.7882,48.839,64700.0
2008-03-26 11:55:00,76.99,77.05,76.94,76.94,61500.0,48.8453,48.8834,48.8136,48.8136,61500.0
2008-03-26 12:00:00,76.95,77.04,76.94,76.96,25400.0,48.8199,48.877,48.8136,48.8263,25400.0
2008-03-26 12:05:00,76.99,77.42,76.99,77.34,113100.0,48.8453,49.1181,48.8453,49.0673,113100.0
2008-03-26 12:10:00,77.33,77.34,77.03,77.06,87700.0,49.061,49.0673,48.8707,48.8897,87700.0
2008-03-26 12:15:00,77.07,77.09,76.96,77.04,58900.0,48.8961,48.9087,48.8263,48.877,58900.0
2008-03-26 12:20:00,77.03,77.2,77.03,77.12,44400.0,48.8707,48.9785,48.8707,48.9278,44400.0
2008-03-26 12:25:00,77.14,77.22,77.11,77.22,47000.0,48.9405,48.9912,48.9214,48.9912,47000.0
2008-03-26 12:30:00,77.21,77.24,77.14,77.18,50200.0,48.9849,49.0039,48.9405,48.9658,50200.0
2008-03-26 12:35:00,77.17,77.18,76.98,76.99,78500.0,48.9595,48.9658,48.839,48.8453,78500.0
2008-03-26 12:40:00,76.99,77.07,76.83,76.87,63000.0,48.8453,48.8961,48.7438,48.7692,63000.0
2008-03-26 12:45:00,76.89,77.03,76.85,77.01,48700.0,48.7819,48.8707,48.7565,48.858,48700.0
2008-03-26 12:50:00,77.01,77.02,76.85,76.91,47700.0,48.858,48.8643,48.7565,48.7945,47700.0
2008-03-26 12:55:00,76.91,77.06,76.9,77.0,23300.0,48.7945,48.8897,48.7882,48.8516,23300.0
2008-03-26 13:00:00,77.01,77.05,76.95,76.98,31300.0,48.858,48.8834,48.8199,48.839,31300.0
2008-03-26 13:05:00,77.0,77.03,76.89,76.95,60800.0,48.8516,48.8707,48.7819,48.8199,60800.0
2008-03-26 13:10:00,76.93,77.1,76.93,77.03,50600.0,48.8072,48.9151,48.8072,48.8707,50600.0
2008-03-26 13:15:00,77.0,77.04,76.95,76.97,38200.0,48.8516,48.877,48.8199,48.8326,38200.0
2008-03-26 13:20:00,76.99,77.04,76.95,76.97,32400.0,48.8453,48.877,48.8199,48.8326,32400.0
2008-03-26 13:25:00,76.99,77.06,76.99,77.01,24400.0,48.8453,48.8897,48.8453,48.858,24400.0
2008-03-26 13:30:00,77.03,77.03,76.83,76.85,40400.0,48.8707,48.8707,48.7438,48.7565,40400.0
2008-03-26 13:35:00,76.83,76.89,76.8,76.86,58900.0,48.7438,48.7819,48.7248,48.7628,58900.0
2008-03-26 13:40:00,76.86,76.88,76.82,76.87,74100.0,48.7628,48.7755,48.7374,48.7692,74100.0
2008-03-26 13:45:00,76.88,76.98,76.85,76.92,41400.0,48.7755,48.839,48.7565,48.8009,41400.0
2008-03-26 13:50:00,76.93,77.13,76.93,77.12,58900.0,48.8072,48.9341,48.8072,48.9278,58900.0
2008-03-26 13:55:00,77.12,77.12,77.02,77.03,27600.0,48.9278,48.9278,48.8643,48.8707,27600.0
2008-03-26 14:00:00,77.03,77.08,76.94,77.06,57400.0,48.8707,48.9024,48.8136,48.8897,57400.0
2008-03-26 14:05:00,77.07,77.24,77.04,77.19,110900.0,48.8961,49.0039,48.877,48.9722,110900.0
2008-03-26 14:10:00,77.2,77.36,77.2,77.33,78600.0,48.9785,49.08,48.9785,49.061,78600.0
2008-03-26 14:15:00,77.32,77.35,77.19,77.2,50400.0,49.0547,49.0737,48.9722,48.9785,50400.0
2008-03-26 14:20:00,77.22,77.25,77.14,77.18,62600.0,48.9912,49.0102,48.9405,48.9658,62600.0
2008-03-26 14:25:00,77.18,77.2,77.0,77.09,159700.0,48.9658,48.9785,48.8516,48.9087,159700.0
2008-03-26 14:30:00,77.09,77.19,77.04,77.15,53600.0,48.9087,48.9722,48.877,48.9468,53600.0
2008-03-26 14:35:00,77.14,77.2,77.12,77.12,60600.0,48.9405,48.9785,48.9278,48.9278,60600.0
2008-03-26 14:40:00,77.14,77.14,77.0,77.0,59400.0,48.9405,48.9405,48.8516,48.8516,59400.0
2008-03-26 14:45:00,77.02,77.11,77.0,77.11,107600.0,48.8643,48.9214,48.8516,48.9214,107600.0
2008-03-26 14:50:00,77.12,77.33,77.1,77.28,87800.0,48.9278,49.061,48.9151,49.0293,87800.0
2008-03-26 14:55:00,77.3,77.48,77.24,77.48,159400.0,49.042,49.1562,49.0039,49.1562,159400.0
2008-03-26 15:00:00,77.47,77.61,77.39,77.51,195500.0,49.1498,49.2386,49.0991,49.1752,195500.0
2008-03-26 15:05:00,77.5,77.59,77.46,77.55,70400.0,49.1689,49.226,49.1435,49.2006,70400.0
2008-03-26 15:10:00,77.55,77.57,77.44,77.51,106700.0,49.2006,49.2133,49.1308,49.1752,106700.0
2008-03-26 15:15:00,77.53,77.59,77.3,77.47,93600.0,49.1879,49.226,49.042,49.1498,93600.0
2008-03-26 15:20:00,77.47,77.52,77.4,77.49,95500.0,49.1498,49.1815,49.1054,49.1625,95500.0
2008-03-26 15:25:00,77.49,77.57,77.38,77.43,128700.0,49.1625,49.2133,49.0927,49.1244,128700.0
2008-03-26 15:30:00,77.42,77.43,77.28,77.3,166400.0,49.1181,49.1244,49.0293,49.042,166400.0
2008-03-26 15:35:00,77.29,77.32,77.18,77.21,136600.0,49.0356,49.0547,48.9658,48.9849,136600.0
2008-03-26 15:40:00,77.21,77.31,77.18,77.26,139000.0,48.9849,49.0483,48.9658,49.0166,139000.0
2008-03-26 15:45:00,77.27,77.4,77.19,77.39,100900.0,49.0229,49.1054,48.9722,49.0991,100900.0
2008-03-26 15:50:00,77.38,77.42,77.27,77.36,179500.0,49.0927,49.1181,49.0229,49.08,179500.0
2008-03-26 15:55:00,77.35,77.51,77.34,77.38,255300.0,49.0737,49.1752,49.0673,49.0927,255300.0
2008-03-27 09:30:00,77.68,78.0,77.51,77.95,260300.0,49.2831,49.4861,49.1752,49.4544,260300.0
2008-03-27 09:35:00,77.95,77.99,77.81,77.95,153000.0,49.4544,49.4797,49.3655,49.4544,153000.0
2008-03-27 09:40:00,77.95,78.0,77.84,77.9,155100.0,49.4544,49.4861,49.3846,49.4226,155100.0
2008-03-27 09:45:00,77.9,77.9,77.74,77.9,94000.0,49.4226,49.4226,49.3211,49.4226,94000.0
2008-03-27 09:50:00,77.9,77.9,77.62,77.68,75700.0,49.4226,49.4226,49.245,49.2831,75700.0
2008-03-27 09:55:00,77.67,77.89,77.62,77.82,72100.0,49.2767,49.4163,49.245,49.3719,72100.0
2008-03-27 10:00:00,77.82,77.83,77.6,77.67,53100.0,49.3719,49.3782,49.2323,49.2767,53100.0
2008-03-27 10:05:00,77.65,77.78,77.36,77.36,97300.0,49.264,49.3465,49.08,49.08,97300.0
2008-03-27 10:10:00,77.38,77.55,77.3,77.48,103300.0,49.0927,49.2006,49.042,49.1562,103300.0
2008-03-27 10:15:00,77.49,77.57,77.3,77.33,83900.0,49.1625,49.2133,49.042,49.061,83900.0
2008-03-27 10:20:00,77.32,77.35,77.06,77.1,122500.0,49.0547,49.0737,48.8897,48.9151,122500.0
2008-03-27 10:25:00,77.09,77.09,76.71,76.82,116700.0,48.9087,48.9087,48.6677,48.7374,116700.0
2008-03-27 10:30:00,76.82,77.0,76.78,76.98,100500.0,48.7374,48.8516,48.7121,48.839,100500.0
2008-03-27 10:35:00,76.99,77.1,76.87,77.06,103300.0,48.8453,48.9151,48.7692,48.8897,103300.0
2008-03-27 10:40:00,77.05,77.1,76.99,77.05,63900.0,48.8834,48.9151,48.8453,48.8834,63900.0
2008-03-27 10:45:00,77.02,77.06,76.86,77.0,50300.0,48.8643,48.8897,48.7628,48.8516,50300.0
2008-03-27 10:50:00,77.0,77.39,76.94,77.37,88100.0,48.8516,49.0991,48.8136,49.0864,88100.0
2008-03-27 10:55:00,77.4,77.43,77.33,77.39,31100.0,49.1054,49.1244,49.061,49.0991,31100.0
2008-03-27 11:00:00,77.38,77.46,77.32,77.37,37600.0,49.0927,49.1435,49.0547,49.0864,37600.0
2008-03-27 11:05:00,77.36,77.4,77.12,77.18,56800.0,49.08,49.1054,48.9278,48.9658,56800.0
2008-03-27 11:10:00,77.18,77.32,77.08,77.15,40500.0,48.9658,49.0547,48.9024,48.9468,40500.0
2008-03-27 11:15:00,77.17,77.41,77.1,77.35,47800.0,48.9595,49.1118,48.9151,49.0737,47800.0
2008-03-27 11:20:00,77.35,77.47,77.24,77.3,57600.0,49.0737,49.1498,49.0039,49.042,57600.0
2008-03-27 11:25:00,77.3,77.31,77.09,77.17,62900.0,49.042,49.0483,48.9087,48.9595,62900.0
2008-03-27 11:30:00,77.15,77.28,77.06,77.25,54200.0,48.9468,49.0293,48.8897,49.0102,54200.0
2008-03-27 11:35:00,77.24,77.27,77.2,77.27,61800.0,49.0039,49.0229,48.9785,49.0229,61800.0
2008-03-27 11:40:00,77.27,77.46,77.15,77.41,81400.0,49.0229,49.1435,48.9468,49.1118,81400.0
2008-03-27 11:45:00,77.43,77.54,77.37,77.42,65200.0,49.1244,49.1942,49.0864,49.1181,65200.0
2008-03-27 11:50:00,77.42,77.44,77.33,77.35,55200.0,49.1181,49.1308,49.061,49.0737,55200.0
2008-03-27 11:55:00,77.36,77.36,77.23,77.28,65500.0,49.08,49.08,48.9976,49.0293,65500.0
2008-03-27 12:00:00,77.27,77.39,77.21,77.26,63300.0,49.0229,49.0991,48.9849,49.0166,63300.0
2008-03-27 12:05:00,77.25,77.27,77.11,77.17,61500.0,49.0102,49.0229,48.9214,48.9595,61500.0
2008-03-27 12:10:00,77.17,77.5,77.17,77.46,59800.0,48.9595,49.1689,48.9595,49.1435,59800.0
2008-03-27 12:15:00,77.45,77.52,77.38,77.44,71300.0,49.1371,49.1815,49.0927,49.1308,71300.0
2008-03-27 12:20:00,77.44,77.52,77.26,77.34,58100.0,49.1308,49.1815,49.0166,49.0673,58100.0
2008-03-27 12:25:00,77.34,77.67,77.33,77.66,110000.0,49.0673,49.2767,49.061,49.2704,110000.0
2008-03-27 12:30:00,77.65,77.8,77.64,77.71,44100.0,49.264,49.3592,49.2577,49.3021,44100.0
2008-03-27 12:35:00,77.71,77.74,77.64,77.7,29100.0,49.3021,49.3211,49.2577,49.2957,29100.0
2008-03-27 12:40:00,77.7,77.75,77.64,77.69,43700.0,49.2957,49.3275,49.2577,49.2894,43700.0
2008-03-27 12:45:00,77.69,77.76,77.5,77.63,40700.0,49.2894,49.3338,49.1689,49.2513,40700.0
2008-03-27 12:50:00,77.63,77.63,77.5,77.6,37200.0,49.2513,49.2513,49.1689,49.2323,37200.0
2008-03-27 12:55:00,77.6,77.6,77.48,77.49,14900.0,49.2323,49.2323,49.1562,49.1625,14900.0
2008-03-27 13:00:00,77.49,77.53,77.4,77.52,20700.0,49.1625,49.1879,49.1054,49.1815,20700.0
2008-03-27 13:05:00,77.53,77.65,77.5,77.58,26900.0,49.1879,49.264,49.1689,49.2196,26900.0
2008-03-27 13:10:00,77.58,77.62,77.46,77.62,45100.0,49.2196,49.245,49.1435,49.245,45100.0
2008-03-27 13:15:00,77.62,77.67,77.5,77.5,32000.0,49.245,49.2767,49.1689,49.1689,32000.0
2008-03-27 13:20:00,77.5,77.53,77.37,77.45,44900.0,49.1689,49.1879,49.0864,49.1371,44900.0
2008-03-27 13:25:00,77.45,77.45,77.36,77.42,32500.0,49.1371,49.1371,49.08,49.1181,32500.0
2008-03-27 13:30:00,77.42,77.47,77.29,77.29,113700.0,49.1181,49.1498,49.0356,49.0356,113700.0
2008-03-27 13:35:00,77.29,77.34,77.14,77.25,159800.0,49.0356,49.0673,48.9405,49.0102,159800.0
2008-03-27 13:40:00,77.25,77.4,77.22,77.39,177200.0,49.0102,49.1054,48.9912,49.0991,177200.0
2008-03-27 13:45:00,77.39,77.5,77.25,77.45,119200.0,49.0991,49.1689,49.0102,49.1371,119200.0
2008-03-27 13:50:00,77.44,77.45,77.33,77.41,86200.0,49.1308,49.1371,49.061,49.1118,86200.0
2008-03-27 13:55:00,77.41,77.49,77.37,77.48,72800.0,49.1118,49.1625,49.0864,49.1562,72800.0
2008-03-27 14:00:00,77.47,77.51,77.35,77.4,71300.0,49.1498,49.1752,49.0737,49.1054,71300.0
2008-03-27 14:05:00,77.39,77.54,77.33,77.48,118900.0,49.0991,49.1942,49.061,49.1562,118900.0
2008-03-27 14:10:00,77.48,77.61,77.44,77.44,54700.0,49.1562,49.2386,49.1308,49.1308,54700.0
2008-03-27 14:15:00,77.44,77.66,77.38,77.49,68900.0,49.1308,49.2704,49.0927,49.1625,68900.0
2008-03-27 14:20:00,77.49,77.71,77.43,77.58,90600.0,49.1625,49.3021,49.1244,49.2196,90600.0
2008-03-27 14:25:00,77.59,77.72,77.5,77.51,45300.0,49.226,49.3084,49.1689,49.1752,45300.0
2008-03-27 14:30:00,77.5,77.7,77.49,77.66,34700.0,49.1689,49.2957,49.1625,49.2704,34700.0
2008-03-27 14:35:00,77.67,77.88,77.63,77.79,62700.0,49.2767,49.4099,49.2513,49.3528,62700.0
2008-03-27 14:40:00,77.79,77.88,77.69,77.73,79000.0,49.3528,49.4099,49.2894,49.3148,79000.0
2008-03-27 14:45:00,77.73,77.8,77.67,77.74,251300.0,49.3148,49.3592,49.2767,49.3211,251300.0
2008-03-27 14:50:00,77.73,77.86,77.62,77.63,123700.0,49.3148,49.3973,49.245,49.2513,123700.0
2008-03-27 14:55:00,77.65,77.69,77.47,77.51,140100.0,49.264,49.2894,49.1498,49.1752,140100.0
2008-03-27 15:00:00,77.49,77.57,77.39,77.47,67500.0,49.1625,49.2133,49.0991,49.1498,67500.0
2008-03-27 15:05:00,77.47,77.5,77.29,77.33,104900.0,49.1498,49.1689,49.0356,49.061,104900.0
2008-03-27 15:10:00,77.33,77.45,77.22,77.4,96200.0,49.061,49.1371,48.9912,49.1054,96200.0
2008-03-27 15:15:00,77.41,77.41,77.21,77.24,112900.0,49.1118,49.1118,48.9849,49.0039,112900.0
2008-03-27 15:20:00,77.24,77.24,77.05,77.08,71000.0,49.0039,49.0039,48.8834,48.9024,71000.0
2008-03-27 15:25:00,77.08,77.2,77.04,77.13,107400.0,48.9024,48.9785,48.877,48.9341,107400.0
2008-03-27 15:30:00,77.12,77.29,77.08,77.14,102400.0,48.9278,49.0356,48.9024,48.9405,102400.0
2008-03-27 15:35:00,77.13,77.16,76.83,76.84,186100.0,48.9341,48.9532,48.7438,48.7501,186100.0
2008-03-27 15:40:00,76.85,77.1,76.81,77.01,137700.0,48.7565,48.9151,48.7311,48.858,137700.0
2008-03-27 15:45:00,77.01,77.08,76.97,76.97,166100.0,48.858,48.9024,48.8326,48.8326,166100.0
2008-03-27 15:50:00,76.97,77.07,76.83,76.99,177000.0,48.8326,48.8961,48.7438,48.8453,177000.0
2008-03-27 15:55:00,76.99,77.15,76.92,76.94,276800.0,48.8453,48.9468,48.8009,48.8136,276800.0
2008-03-28 09:30:00,77.37,77.37,76.68,77.11,277700.0,49.0864,49.0864,48.6486,48.9214,277700.0
2008-03-28 09:35:00,77.07,77.09,76.7,76.83,140800.0,48.8961,48.9087,48.6613,48.7438,140800.0
2008-03-28 09:40:00,76.81,77.03,76.44,76.86,142100.0,48.7311,48.8707,48.4964,48.7628,142100.0
2008-03-28 09:45:00,76.85,76.96,76.71,76.91,65200.0,48.7565,48.8263,48.6677,48.7945,65200.0
2008-03-28 09:50:00,76.88,77.45,76.88,77.35,55800.0,48.7755,49.1371,48.7755,49.0737,55800.0
2008-03-28 09:55:00,77.35,77.43,77.32,77.35,50000.0,49.0737,49.1244,49.0547,49.0737,50000.0
2008-03-28 10:00:00,77.35,77.69,77.35,77.68,90500.0,49.0737,49.2894,49.0737,49.2831,90500.0
2008-03-28 10:05:00,77.69,77.79,77.57,77.66,88900.0,49.2894,49.3528,49.2133,49.2704,88900.0
2008-03-28 10:10:00,77.68,77.78,77.43,77.55,85000.0,49.2831,49.3465,49.1244,49.2006,85000.0
2008-03-28 10:15:00,77.53,77.59,77.37,77.39,42500.0,49.1879,49.226,49.0864,49.0991,42500.0
2008-03-28 10:20:00,77.38,77.51,77.35,77.5,38100.0,49.0927,49.1752,49.0737,49.1689,38100.0
2008-03-28 10:25:00,77.49,77.55,77.43,77.49,88000.0,49.1625,49.2006,49.1244,49.1625,88000.0
2008-03-28 10:30:00,77.49,77.59,77.45,77.5,45200.0,49.1625,49.226,49.1371,49.1689,45200.0
2008-03-28 10:35:00,77.52,77.55,77.31,77.31,33100.0,49.1815,49.2006,49.0483,49.0483,33100.0
2008-03-28 10:40:00,77.32,77.49,77.24,77.39,41600.0,49.0547,49.1625,49.0039,49.0991,41600.0
2008-03-28 10:45:00,77.36,77.49,77.29,77.43,38200.0,49.08,49.1625,49.0356,49.1244,38200.0
2008-03-28 10:50:00,77.43,77.49,77.3,77.45,23700.0,49.1244,49.1625,49.042,49.1371,23700.0
2008-03-28 10:55:00,77.46,77.5,77.21,77.39,24200.0,49.1435,49.1689,48.9849,49.0991,24200.0
2008-03-28 11:00:00,77.36,77.49,77.28,77.42,19100.0,49.08,49.1625,49.0293,49.1181,19100.0
2008-03-28 11:05:00,77.43,77.58,77.36,77.41,52200.0,49.1244,49.2196,49.08,49.1118,52200.0
2008-03-28 11:10:00,77.41,77.44,77.3,77.4,27700.0,49.1118,49.1308,49.042,49.1054,27700.0
2008-03-28 11:15:00,77.43,77.57,77.31,77.49,54700.0,49.1244,49.2133,49.0483,49.1625,54700.0
2008-03-28 11:20:00,77.49,77.77,77.47,77.75,42000.0,49.1625,49.3402,49.1498,49.3275,42000.0
2008-03-28 11:25:00,77.75,77.8,77.66,77.74,24100.0,49.3275,49.3592,49.2704,49.3211,24100.0
2008-03-28 11:30:00,77.74,78.0,77.74,77.83,99100.0,49.3211,49.4861,49.3211,49.3782,99100.0
2008-03-28 11:35:00,77.83,77.85,77.75,77.84,25200.0,49.3782,49.3909,49.3275,49.3846,25200.0
2008-03-28 11:40:00,77.83,77.83,77.7,77.73,36000.0,49.3782,49.3782,49.2957,49.3148,36000.0
2008-03-28 11:45:00,77.75,77.82,77.62,77.68,27600.0,49.3275,49.3719,49.245,49.2831,27600.0
2008-03-28 11:50:00,77.67,77.76,77.62,77.75,23100.0,49.2767,49.3338,49.245,49.3275,23100.0
2008-03-28 11:55:00,77.74,77.86,77.69,77.76,37800.0,49.3211,49.3973,49.2894,49.3338,37800.0
2008-03-28 12:00:00,77.76,77.78,77.54,77.58,27000.0,49.3338,49.3465,49.1942,49.2196,27000.0
2008-03-28 12:05:00,77.6,77.69,77.47,77.54,29700.0,49.2323,49.2894,49.1498,49.1942,29700.0
2008-03-28 12:10:00,77.54,77.55,77.43,77.55,13300.0,49.1942,49.2006,49.1244,49.2006,13300.0
2008-03-28 12:15:00,77.54,77.54,77.41,77.43,20100.0,49.1942,49.1942,49.1118,49.1244,20100.0
2008-03-28 12:20:00,77.42,77.57,77.42,77.47,24900.0,49.1181,49.2133,49.1181,49.1498,24900.0
2008-03-28 12:25:00,77.46,77.6,77.45,77.59,19100.0,49.1435,49.2323,49.1371,49.226,19100.0
2008-03-28 12:30:00,77.6,77.62,77.53,77.59,17000.0,49.2323,49.245,49.1879,49.226,17000.0
2008-03-28 12:35:00,77.6,77.6,77.48,77.49,12800.0,49.2323,49.2323,49.1562,49.1625,12800.0
2008-03-28 12:40:00,77.49,77.64,77.37,77.37,30000.0,49.1625,49.2577,49.0864,49.0864,30000.0
2008-03-28 12:45:00,77.36,77.4,77.21,77.24,38900.0,49.08,49.1054,48.9849,49.0039,38900.0
2008-03-28 12:50:00,77.25,77.37,77.23,77.32,32800.0,49.0102,49.0864,48.9976,49.0547,32800.0
2008-03-28 12:55:00,77.3,77.46,77.29,77.44,29100.0,49.042,49.1435,49.0356,49.1308,29100.0
2008-03-28 13:00:00,77.4,77.56,77.39,77.51,115700.0,49.1054,49.2069,49.0991,49.1752,115700.0
2008-03-28 13:05:00,77.51,77.56,77.35,77.35,23200.0,49.1752,49.2069,49.0737,49.0737,23200.0
2008-03-28 13:10:00,77.31,77.4,77.29,77.4,19500.0,49.0483,49.1054,49.0356,49.1054,19500.0
2008-03-28 13:15:00,77.38,77.5,77.34,77.46,21900.0,49.0927,49.1689,49.0673,49.1435,21900.0
2008-03-28 13:20:00,77.46,77.49,77.34,77.37,29900.0,49.1435,49.1625,49.0673,49.0864,29900.0
2008-03-28 13:25:00,77.36,77.44,77.32,77.36,25600.0,49.08,49.1308,49.0547,49.08,25600.0
2008-03-28 13:30:00,77.35,77.37,77.14,77.19,24600.0,49.0737,49.0864,48.9405,48.9722,24600.0
2008-03-28 13:35:00,77.19,77.23,77.08,77.22,20100.0,48.9722,48.9976,48.9024,48.9912,20100.0
2008-03-28 13:40:00,77.21,77.21,77.0,77.01,36000.0,48.9849,48.9849,48.8516,48.858,36000.0
2008-03-28 13:45:00,76.99,77.18,76.99,77.06,40000.0,48.8453,48.9658,48.8453,48.8897,40000.0
2008-03-28 13:50:00,77.08,77.16,76.99,77.14,52700.0,48.9024,48.9532,48.8453,48.9405,52700.0
2008-03-28 13:55:00,77.15,77.25,77.12,77.22,23000.0,48.9468,49.0102,48.9278,48.9912,23000.0
2008-03-28 14:00:00,77.21,77.28,77.15,77.28,44300.0,48.9849,49.0293,48.9468,49.0293,44300.0
2008-03-28 14:05:00,77.28,77.31,77.18,77.22,42200.0,49.0293,49.0483,48.9658,48.9912,42200.0
2008-03-28 14:10:00,77.22,77.37,77.2,77.37,30000.0,48.9912,49.0864,48.9785,49.0864,30000.0
2008-03-28 14:15:00,77.37,77.44,77.32,77.35,37900.0,49.0864,49.1308,49.0547,49.0737,37900.0
2008-03-28 14:20:00,77.35,77.35,77.17,77.21,36800.0,49.0737,49.0737,48.9595,48.9849,36800.0
2008-03-28 14:25:00,77.21,77.23,77.03,77.13,77300.0,48.9849,48.9976,48.8707,48.9341,77300.0
2008-03-28 14:30:00,77.16,77.22,77.0,77.11,66200.0,48.9532,48.9912,48.8516,48.9214,66200.0
2008-03-28 14:35:00,77.12,77.12,76.99,77.07,59600.0,48.9278,48.9278,48.8453,48.8961,59600.0
2008-03-28 14:40:00,77.07,77.13,76.98,77.04,51000.0,48.8961,48.9341,48.839,48.877,51000.0
2008-03-28 14:45:00,77.04,77.33,77.02,77.3,28400.0,48.877,49.061,48.8643,49.042,28400.0
2008-03-28 14:50:00,77.3,77.3,77.05,77.07,47400.0,49.042,49.042,48.8834,48.8961,47400.0
2008-03-28 14:55:00,77.07,77.3,77.04,77.28,47900.0,48.8961,49.042,48.877,49.0293,47900.0
2008-03-28 15:00:00,77.29,77.3,77.15,77.18,32000.0,49.0356,49.042,48.9468,48.9658,32000.0
2008-03-28 15:05:00,77.18,77.19,76.99,77.01,59800.0,48.9658,48.9722,48.8453,48.858,59800.0
2008-03-28 15:10:00,77.01,77.06,76.89,76.93,78200.0,48.858,48.8897,48.7819,48.8072,78200.0
2008-03-28 15:15:00,76.93,77.0,76.77,76.95,129200.0,48.8072,48.8516,48.7057,48.8199,129200.0
2008-03-28 15:20:00,76.96,77.09,76.91,77.06,107700.0,48.8263,48.9087,48.7945,48.8897,107700.0
2008-03-28 15:25:00,77.06,77.17,77.0,77.06,79800.0,48.8897,48.9595,48.8516,48.8897,79800.0
2008-03-28 15:30:00,77.07,77.23,77.01,77.14,83500.0,48.8961,48.9976,48.858,48.9405,83500.0
2008-03-28 15:35:00,77.15,77.19,77.0,77.04,77300.0,48.9468,48.9722,48.8516,48.877,77300.0
2008-03-28 15:40:00,77.05,77.14,77.04,77.1,114700.0,48.8834,48.9405,48.877,48.9151,114700.0
2008-03-28 15:45:00,77.1,77.13,76.88,76.98,121200.0,48.9151,48.9341,48.7755,48.839,121200.0
2008-03-28 15:50:00,77.0,77.33,76.89,77.33,150600.0,48.8516,49.061,48.7819,49.061,150600.0
2008-03-28 15:55:00,77.32,77.32,77.03,77.09,133600.0,49.0547,49.0547,48.8707,48.9087,133600.0
2008-03-31 09:30:00,77.0,77.45,77.0,77.45,99500.0,48.8516,49.1371,48.8516,49.1371,99500.0
2008-03-31 09:35:00,77.45,77.92,77.38,77.87,111400.0,49.1371,49.4353,49.0927,49.4036,111400.0
2008-03-31 09:40:00,77.91,77.95,77.77,77.87,167500.0,49.429,49.4544,49.3402,49.4036,167500.0
2008-03-31 09:45:00,77.84,77.98,77.76,77.94,126400.0,49.3846,49.4734,49.3338,49.448,126400.0
2008-03-31 09:50:00,77.97,78.29,77.94,78.25,329900.0,49.467,49.6701,49.448,49.6447,329900.0
2008-03-31 09:55:00,78.24,78.37,78.13,78.32,96700.0,49.6383,49.7208,49.5686,49.6891,96700.0
2008-03-31 10:00:00,78.34,78.39,78.27,78.35,170600.0,49.7018,49.7335,49.6574,49.7081,170600.0
2008-03-31 10:05:00,78.35,78.41,78.29,78.31,86200.0,49.7081,49.7462,49.6701,49.6828,86200.0
2008-03-31 10:10:00,78.3,78.31,78.06,78.13,105600.0,49.6764,49.6828,49.5241,49.5686,105600.0
2008-03-31 10:15:00,78.13,78.24,77.94,78.06,71200.0,49.5686,49.6383,49.448,49.5241,71200.0
2008-03-31 10:20:00,78.06,78.12,77.96,77.98,56900.0,49.5241,49.5622,49.4607,49.4734,56900.0
2008-03-31 10:25:00,77.98,78.0,77.82,77.94,49800.0,49.4734,49.4861,49.3719,49.448,49800.0
2008-03-31 10:30:00,77.91,77.99,77.77,77.81,65100.0,49.429,49.4797,49.3402,49.3655,65100.0
2008-03-31 10:35:00,77.8,78.19,77.8,78.14,125600.0,49.3592,49.6066,49.3592,49.5749,125600.0
2008-03-31 10:40:00,78.14,78.14,77.84,77.97,69200.0,49.5749,49.5749,49.3846,49.467,69200.0
2008-03-31 10:45:00,77.95,78.0,77.83,77.87,80600.0,49.4544,49.4861,49.3782,49.4036,80600.0
2008-03-31 10:50:00,77.87,78.05,77.84,77.87,34100.0,49.4036,49.5178,49.3846,49.4036,34100.0
2008-03-31 10:55:00,77.87,78.19,77.87,78.13,49000.0,49.4036,49.6066,49.4036,49.5686,49000.0
2008-03-31 11:00:00,78.11,78.11,77.98,78.01,30700.0,49.5559,49.5559,49.4734,49.4924,30700.0
2008-03-31 11:05:00,78.01,78.2,78.01,78.2,35200.0,49.4924,49.613,49.4924,49.613,35200.0
2008-03-31 11:10:00,78.17,78.17,78.02,78.09,37500.0,49.5939,49.5939,49.4988,49.5432,37500.0
2008-03-31 11:15:00,78.06,78.08,77.98,78.02,57600.0,49.5241,49.5368,49.4734,49.4988,57600.0
2008-03-31 11:20:00,78.04,78.1,77.99,78.04,26400.0,49.5115,49.5495,49.4797,49.5115,26400.0
2008-03-31 11:25:00,78.0,78.2,78.0,78.2,49700.0,49.4861,49.613,49.4861,49.613,49700.0
2008-03-31 11:30:00,78.2,78.23,78.18,78.21,56100.0,49.613,49.632,49.6003,49.6193,56100.0
2008-03-31 11:35:00,78.2,78.24,78.1,78.14,46400.0,49.613,49.6383,49.5495,49.5749,46400.0
2008-03-31 11:40:00,78.11,78.22,78.08,78.19,52500.0,49.5559,49.6257,49.5368,49.6066,52500.0
2008-03-31 11:45:00,78.21,78.38,78.18,78.33,69300.0,49.6193,49.7272,49.6003,49.6954,69300.0
2008-03-31 11:50:00,78.32,78.36,78.25,78.25,40900.0,49.6891,49.7145,49.6447,49.6447,40900.0
2008-03-31 11:55:00,78.26,78.27,78.1,78.16,57900.0,49.651,49.6574,49.5495,49.5876,57900.0
2008-03-31 12:00:00,78.16,78.2,78.1,78.11,30200.0,49.5876,49.613,49.5495,49.5559,30200.0
2008-03-31 12:05:00,78.1,78.13,78.05,78.08,48700.0,49.5495,49.5686,49.5178,49.5368,48700.0
2008-03-31 12:10:00,78.08,78.08,77.99,78.02,39100.0,49.5368,49.5368,49.4797,49.4988,39100.0
2008-03-31 12:15:00,78.01,78.06,78.0,78.02,41400.0,49.4924,49.5241,49.4861,49.4988,41400.0
2008-03-31 12:20:00,78.03,78.09,77.96,78.07,70200.0,49.5051,49.5432,49.4607,49.5305,70200.0
2008-03-31 12:25:00,78.05,78.13,77.96,78.12,35600.0,49.5178,49.5686,49.4607,49.5622,35600.0
2008-03-31 12:30:00,78.11,78.16,78.06,78.16,16300.0,49.5559,49.5876,49.5241,49.5876,16300.0
2008-03-31 12:35:00,78.16,78.22,78.11,78.13,24100.0,49.5876,49.6257,49.5559,49.5686,24100.0
2008-03-31 12:40:00,78.12,78.13,78.0,78.03,50900.0,49.5622,49.5686,49.4861,49.5051,50900.0
2008-03-31 12:45:00,78.03,78.13,78.01,78.13,22600.0,49.5051,49.5686,49.4924,49.5686,22600.0
2008-03-31 12:50:00,78.15,78.2,78.12,78.13,26000.0,49.5812,49.613,49.5622,49.5686,26000.0
2008-03-31 12:55:00,78.13,78.26,78.12,78.26,32100.0,49.5686,49.651,49.5622,49.651,32100.0
2008-03-31 13:00:00,78.25,78.38,78.22,78.36,54800.0,49.6447,49.7272,49.6257,49.7145,54800.0
2008-03-31 13:05:00,78.36,78.48,78.36,78.46,50500.0,49.7145,49.7906,49.7145,49.7779,50500.0
2008-03-31 13:10:00,78.46,78.46,78.38,78.39,26600.0,49.7779,49.7779,49.7272,49.7335,26600.0
2008-03-31 13:15:00,78.38,78.4,78.34,78.35,29400.0,49.7272,49.7399,49.7018,49.7081,29400.0
2008-03-31 13:20:00,78.35,78.45,78.34,78.44,30300.0,49.7081,49.7716,49.7018,49.7652,30300.0
2008-03-31 13:25:00,78.42,78.5,78.39,78.5,29700.0,49.7525,49.8033,49.7335,49.8033,29700.0
2008-03-31 13:30:00,78.49,78.59,78.46,78.47,62000.0,49.797,49.8604,49.7779,49.7843,62000.0
2008-03-31 13:35:00,78.47,78.49,78.4,78.47,21200.0,49.7843,49.797,49.7399,49.7843,21200.0
2008-03-31 13:40:00,78.45,78.47,78.34,78.4,24000.0,49.7716,49.7843,49.7018,49.7399,24000.0
2008-03-31 13:45:00,78.41,78.5,78.37,78.49,19200.0,49.7462,49.8033,49.7208,49.797,19200.0
2008-03-31 13:50:00,78.49,78.51,78.44,78.51,21700.0,49.797,49.8096,49.7652,49.8096,21700.0
2008-03-31 13:55:00,78.51,78.56,78.43,78.45,28700.0,49.8096,49.8414,49.7589,49.7716,28700.0
2008-03-31 14:00:00,78.44,78.46,78.35,78.37,39200.0,49.7652,49.7779,49.7081,49.7208,39200.0
2008-03-31 14:05:00,78.38,78.39,78.24,78.29,42100.0,49.7272,49.7335,49.6383,49.6701,42100.0
2008-03-31 14:10:00,78.29,78.3,78.13,78.18,75600.0,49.6701,49.6764,49.5686,49.6003,75600.0
2008-03-31 14:15:00,78.17,78.23,78.08,78.12,69500.0,49.5939,49.632,49.5368,49.5622,69500.0
2008-03-31 14:20:00,78.13,78.21,78.11,78.17,44000.0,49.5686,49.6193,49.5559,49.5939,44000.0
2008-03-31 14:25:00,78.17,78.2,78.11,78.14,70600.0,49.5939,49.613,49.5559,49.5749,70600.0
2008-03-31 14:30:00,78.14,78.25,78.1,78.22,58500.0,49.5749,49.6447,49.5495,49.6257,58500.0
2008-03-31 14:35:00,78.22,78.25,78.13,78.19,92000.0,49.6257,49.6447,49.5686,49.6066,92000.0
2008-03-31 14:40:00,78.19,78.22,78.07,78.14,67500.0,49.6066,49.6257,49.5305,49.5749,67500.0
2008-03-31 14:45:00,78.14,78.25,78.12,78.23,44700.0,49.5749,49.6447,49.5622,49.632,44700.0
2008-03-31 14:50:00,78.22,78.22,78.03,78.08,65400.0,49.6257,49.6257,49.5051,49.5368,65400.0
2008-03-31 14:55:00,78.06,78.16,78.05,78.16,38600.0,49.5241,49.5876,49.5178,49.5876,38600.0
2008-03-31 15:00:00,78.15,78.16,78.01,78.03,52100.0,49.5812,49.5876,49.4924,49.5051,52100.0
2008-03-31 15:05:00,78.03,78.11,77.99,78.11,57500.0,49.5051,49.5559,49.4797,49.5559,57500.0
2008-03-31 15:10:00,78.12,78.15,77.98,78.08,147600.0,49.5622,49.5812,49.4734,49.5368,147600.0
2008-03-31 15:15:00,78.08,78.23,78.04,78.2,61500.0,49.5368,49.632,49.5115,49.613,61500.0
2008-03-31 15:20:00,78.2,78.21,78.06,78.12,110700.0,49.613,49.6193,49.5241,49.5622,110700.0
2008-03-31 15:25:00,78.12,78.14,77.99,78.02,95900.0,49.5622,49.5749,49.4797,49.4988,95900.0
2008-03-31 15:30:00,78.03,78.1,78.0,78.07,114700.0,49.5051,49.5495,49.4861,49.5305,114700.0
2008-03-31 15:35:00,78.07,78.22,78.06,78.19,117300.0,49.5305,49.6257,49.5241,49.6066,117300.0
2008-03-31 15:40:00,78.2,78.63,78.19,78.51,186100.0,49.613,49.8858,49.6066,49.8096,186100.0
2008-03-31 15:45:00,78.5,78.55,78.36,78.43,128500.0,49.8033,49.835,49.7145,49.7589,128500.0
2008-03-31 15:50:00,78.42,78.5,78.31,78.46,160700.0,49.7525,49.8033,49.6828,49.7779,160700.0
2008-03-31 15:55:00,78.46,78.5,78.18,78.22,322500.0,49.7779,49.8033,49.6003,49.6257,322500.0
2008-04-01 08:40:00,78.29,79.0,78.29,79.0,10600.0,49.6701,50.1205,49.6701,50.1205,10600.0
2008-04-01 08:45:00,79.0,79.0,79.0,79.0,0.0,50.1205,50.1205,50.1205,50.1205,0.0
2008-04-01 08:50:00,79.0,79.0,79.0,79.0,0.0,50.1205,50.1205,50.1205,50.1205,0.0
2008-04-01 08:55:00,79.0,79.0,79.0,79.0,0.0,50.1205,50.1205,50.1205,50.1205,0.0
2008-04-01 09:00:00,79.0,79.0,79.0,79.0,0.0,50.1205,50.1205,50.1205,50.1205,0.0
2008-04-01 09:05:00,79.0,79.0,79.0,79.0,0.0,50.1205,50.1205,50.1205,50.1205,0.0
2008-04-01 09:10:00,79.55,79.55,78.5,79.18,2600.0,50.4695,50.4695,49.8033,50.2347,2600.0
2008-04-01 09:15:00,79.18,79.18,79.18,79.18,0.0,50.2347,50.2347,50.2347,50.2347,0.0
2008-04-01 09:20:00,78.29,79.25,78.29,79.25,3200.0,49.6701,50.2791,49.6701,50.2791,3200.0
2008-04-01 09:25:00,79.3,79.3,79.3,79.3,200.0,50.3108,50.3108,50.3108,50.3108,200.0
2008-04-01 09:30:00,78.89,79.25,78.83,79.2,291000.0,50.0507,50.2791,50.0127,50.2474,291000.0
2008-04-01 09:35:00,79.23,79.45,79.18,79.27,276000.0,50.2664,50.406,50.2347,50.2918,276000.0
2008-04-01 09:40:00,79.27,79.37,78.81,78.83,209900.0,50.2918,50.3553,50.0,50.0127,209900.0
2008-04-01 09:45:00,78.82,79.13,78.82,79.04,180200.0,50.0063,50.203,50.0063,50.1459,180200.0
2008-04-01 09:50:00,79.05,79.06,78.81,79.0,239200.0,50.1522,50.1586,50.0,50.1205,239200.0
2008-04-01 09:55:00,79.0,79.15,78.94,78.98,113600.0,50.1205,50.2157,50.0824,50.1078,113600.0
2008-04-01 10:00:00,79.01,79.5,79.01,79.49,252000.0,50.1269,50.4377,50.1269,50.4314,252000.0
2008-04-01 10:05:00,79.49,79.5,79.3,79.44,97100.0,50.4314,50.4377,50.3108,50.3997,97100.0
2008-04-01 10:10:00,79.44,79.47,79.2,79.3,113500.0,50.3997,50.4187,50.2474,50.3108,113500.0
2008-04-01 10:15:00,79.31,79.39,79.22,79.36,96300.0,50.3172,50.3679,50.2601,50.3489,96300.0
2008-04-01 10:20:00,79.35,79.36,78.95,78.96,102900.0,50.3426,50.3489,50.0888,50.0951,102900.0
2008-04-01 10:25:00,78.96,79.04,78.79,79.02,134000.0,50.0951,50.1459,49.9873,50.1332,134000.0
2008-04-01 10:30:00,79.01,79.2,78.97,79.13,130200.0,50.1269,50.2474,50.1015,50.203,130200.0
2008-04-01 10:35:00,79.11,79.2,78.94,78.99,122100.0,50.1903,50.2474,50.0824,50.1142,122100.0
2008-04-01 10:40:00,79.05,79.22,78.88,78.9,769100.0,50.1522,50.2601,50.0444,50.0571,769100.0
2008-04-01 10:45:00,78.89,78.98,78.85,78.96,93600.0,50.0507,50.1078,50.0253,50.0951,93600.0
2008-04-01 10:50:00,78.99,79.07,78.95,79.03,88800.0,50.1142,50.1649,50.0888,50.1395,88800.0
2008-04-01 10:55:00,79.03,79.2,78.98,79.1,147100.0,50.1395,50.2474,50.1078,50.184,147100.0
2008-04-01 11:00:00,79.12,79.16,79.02,79.15,93000.0,50.1966,50.222,50.1332,50.2157,93000.0
2008-04-01 11:05:00,79.15,79.15,79.05,79.12,67700.0,50.2157,50.2157,50.1522,50.1966,67700.0
2008-04-01 11:10:00,79.11,79.22,79.08,79.22,79800.0,50.1903,50.2601,50.1713,50.2601,79800.0
2008-04-01 11:15:00,79.21,79.32,79.16,79.31,84800.0,50.2537,50.3235,50.222,50.3172,84800.0
2008-04-01 11:20:00,79.29,79.49,79.28,79.43,108000.0,50.3045,50.4314,50.2982,50.3933,108000.0
2008-04-01 11:25:00,79.43,79.43,79.27,79.29,68500.0,50.3933,50.3933,50.2918,50.3045,68500.0
2008-04-01 11:30:00,79.28,79.37,79.25,79.35,98200.0,50.2982,50.3553,50.2791,50.3426,98200.0
2008-04-01 11:35:00,79.38,79.4,79.25,79.26,69400.0,50.3616,50.3743,50.2791,50.2855,69400.0
2008-04-01 11:40:00,79.26,79.42,79.26,79.27,105400.0,50.2855,50.387,50.2855,50.2918,105400.0
2008-04-01 11:45:00,79.27,79.28,79.2,79.2,75800.0,50.2918,50.2982,50.2474,50.2474,75800.0
2008-04-01 11:50:00,79.2,79.31,79.2,79.28,81700.0,50.2474,50.3172,50.2474,50.2982,81700.0
2008-04-01 11:55:00,79.27,79.49,79.24,79.45,87600.0,50.2918,50.4314,50.2728,50.406,87600.0
2008-04-01 12:00:00,79.46,79.5,79.37,79.4,104300.0,50.4124,50.4377,50.3553,50.3743,104300.0
2008-04-01 12:05:00,79.42,79.5,79.38,79.49,120200.0,50.387,50.4377,50.3616,50.4314,120200.0
2008-04-01 12:10:00,79.49,79.5,79.27,79.41,87400.0,50.4314,50.4377,50.2918,50.3806,87400.0
2008-04-01 12:15:00,79.42,79.65,79.42,79.61,131400.0,50.387,50.5329,50.387,50.5075,131400.0
2008-04-01 12:20:00,79.63,79.63,79.51,79.52,69600.0,50.5202,50.5202,50.4441,50.4504,69600.0
2008-04-01 12:25:00,79.52,79.6,79.43,79.55,68200.0,50.4504,50.5012,50.3933,50.4695,68200.0
2008-04-01 12:30:00,79.55,79.59,79.4,79.42,70800.0,50.4695,50.4948,50.3743,50.387,70800.0
2008-04-01 12:35:00,79.42,79.49,79.33,79.33,60100.0,50.387,50.4314,50.3299,50.3299,60100.0
2008-04-01 12:40:00,79.33,79.44,79.27,79.35,53900.0,50.3299,50.3997,50.2918,50.3426,53900.0
2008-04-01 12:45:00,79.36,79.37,79.2,79.2,55500.0,50.3489,50.3553,50.2474,50.2474,55500.0
2008-04-01 12:50:00,79.2,79.3,79.12,79.29,85800.0,50.2474,50.3108,50.1966,50.3045,85800.0
2008-04-01 12:55:00,79.28,79.29,79.15,79.21,76100.0,50.2982,50.3045,50.2157,50.2537,76100.0
2008-04-01 13:00:00,79.21,79.38,79.2,79.27,110500.0,50.2537,50.3616,50.2474,50.2918,110500.0
2008-04-01 13:05:00,79.26,79.37,79.25,79.27,61100.0,50.2855,50.3553,50.2791,50.2918,61100.0
2008-04-01 13:10:00,79.28,79.33,79.22,79.32,37200.0,50.2982,50.3299,50.2601,50.3235,37200.0
2008-04-01 13:15:00,79.32,79.49,79.3,79.47,67600.0,50.3235,50.4314,50.3108,50.4187,67600.0
2008-04-01 13:20:00,79.46,79.51,79.44,79.51,30500.0,50.4124,50.4441,50.3997,50.4441,30500.0
2008-04-01 13:25:00,79.51,79.68,79.51,79.59,60200.0,50.4441,50.5519,50.4441,50.4948,60200.0
2008-04-01 13:30:00,79.58,79.61,79.52,79.6,43800.0,50.4885,50.5075,50.4504,50.5012,43800.0
2008-04-01 13:35:00,79.6,79.6,79.45,79.47,32600.0,50.5012,50.5012,50.406,50.4187,32600.0
2008-04-01 13:40:00,79.47,79.49,79.37,79.4,49800.0,50.4187,50.4314,50.3553,50.3743,49800.0
2008-04-01 13:45:00,79.39,79.47,79.38,79.4,51600.0,50.3679,50.4187,50.3616,50.3743,51600.0
2008-04-01 13:50:00,79.41,79.49,79.32,79.32,77400.0,50.3806,50.4314,50.3235,50.3235,77400.0
2008-04-01 13:55:00,79.32,79.35,79.24,79.32,71800.0,50.3235,50.3426,50.2728,50.3235,71800.0
2008-04-01 14:00:00,79.33,79.34,79.23,79.25,101900.0,50.3299,50.3362,50.2664,50.2791,101900.0
2008-04-01 14:05:00,79.25,79.34,79.17,79.28,57500.0,50.2791,50.3362,50.2284,50.2982,57500.0
2008-04-01 14:10:00,79.28,79.35,79.15,79.18,99200.0,50.2982,50.3426,50.2157,50.2347,99200.0
2008-04-01 14:15:00,79.18,79.21,79.1,79.16,80600.0,50.2347,50.2537,50.184,50.222,80600.0
2008-04-01 14:20:00,79.16,79.44,79.16,79.36,110300.0,50.222,50.3997,50.222,50.3489,110300.0
2008-04-01 14:25:00,79.36,79.46,79.32,79.34,96000.0,50.3489,50.4124,50.3235,50.3362,96000.0
2008-04-01 14:30:00,79.36,79.65,79.32,79.65,99000.0,50.3489,50.5329,50.3235,50.5329,99000.0
2008-04-01 14:35:00,79.64,79.86,79.59,79.85,146100.0,50.5266,50.6661,50.4948,50.6598,146100.0
2008-04-01 14:40:00,79.84,79.85,79.73,79.79,109600.0,50.6534,50.6598,50.5837,50.6217,109600.0
2008-04-01 14:45:00,79.8,79.85,79.67,79.79,96500.0,50.6281,50.6598,50.5456,50.6217,96500.0
2008-04-01 14:50:00,79.8,79.95,79.78,79.91,140300.0,50.6281,50.7232,50.6154,50.6979,140300.0
2008-04-01 14:55:00,79.91,79.94,79.72,79.8,102000.0,50.6979,50.7169,50.5773,50.6281,102000.0
2008-04-01 15:00:00,79.79,79.9,79.77,79.9,62900.0,50.6217,50.6915,50.609,50.6915,62900.0
2008-04-01 15:05:00,79.9,79.95,79.87,79.92,67600.0,50.6915,50.7232,50.6725,50.7042,67600.0
2008-04-01 15:10:00,79.93,79.96,79.77,79.78,68100.0,50.7105,50.7296,50.609,50.6154,68100.0
2008-04-01 15:15:00,79.76,79.9,79.76,79.81,75000.0,50.6027,50.6915,50.6027,50.6344,75000.0
2008-04-01 15:20:00,79.81,79.86,79.77,79.8,81200.0,50.6344,50.6661,50.609,50.6281,81200.0
2008-04-01 15:25:00,79.78,79.92,79.77,79.84,84300.0,50.6154,50.7042,50.609,50.6534,84300.0
2008-04-01 15:30:00,79.84,79.88,79.66,79.66,87100.0,50.6534,50.6788,50.5392,50.5392,87100.0
2008-04-01 15:35:00,79.67,79.86,79.56,79.71,183400.0,50.5456,50.6661,50.4758,50.571,183400.0
2008-04-01 15:40:00,79.7,79.87,79.7,79.78,179500.0,50.5646,50.6725,50.5646,50.6154,179500.0
2008-04-01 15:45:00,79.78,79.89,79.69,79.71,182300.0,50.6154,50.6852,50.5583,50.571,182300.0
2008-04-01 15:50:00,79.71,79.89,79.7,79.85,203100.0,50.571,50.6852,50.5646,50.6598,203100.0
2008-04-01 15:55:00,79.84,79.99,79.83,79.96,284600.0,50.6534,50.7486,50.6471,50.7296,284600.0
2008-04-02 09:30:00,79.85,79.98,79.67,79.81,257700.0,50.6598,50.7423,50.5456,50.6344,257700.0
2008-04-02 09:35:00,79.82,79.84,79.66,79.68,133900.0,50.6408,50.6534,50.5392,50.5519,133900.0
2008-04-02 09:40:00,79.71,79.71,79.33,79.49,158800.0,50.571,50.571,50.3299,50.4314,158800.0
2008-04-02 09:45:00,79.49,79.53,79.16,79.36,184800.0,50.4314,50.4568,50.222,50.3489,184800.0
2008-04-02 09:50:00,79.36,79.41,79.01,79.08,133200.0,50.3489,50.3806,50.1269,50.1713,133200.0
2008-04-02 09:55:00,79.09,79.12,78.78,78.97,138800.0,50.1776,50.1966,49.9809,50.1015,138800.0
2008-04-02 10:00:00,78.97,79.04,78.75,79.0,262600.0,50.1015,50.1459,49.9619,50.1205,262600.0
2008-04-02 10:05:00,79.02,79.5,78.98,79.4,230100.0,50.1332,50.4377,50.1078,50.3743,230100.0
2008-04-02 10:10:00,79.4,79.8,79.22,79.8,200400.0,50.3743,50.6281,50.2601,50.6281,200400.0
2008-04-02 10:15:00,79.8,79.88,79.57,79.62,156400.0,50.6281,50.6788,50.4821,50.5139,156400.0
2008-04-02 10:20:00,79.61,79.61,79.45,79.56,113000.0,50.5075,50.5075,50.406,50.4758,113000.0
2008-04-02 10:25:00,79.57,79.75,79.55,79.75,138400.0,50.4821,50.5963,50.4695,50.5963,138400.0
2008-04-02 10:30:00,79.76,79.94,79.76,79.91,209700.0,50.6027,50.7169,50.6027,50.6979,209700.0
2008-04-02 10:35:00,79.9,79.95,79.79,79.89,134900.0,50.6915,50.7232,50.6217,50.6852,134900.0
2008-04-02 10:40:00,79.9,79.9,79.75,79.75,51900.0,50.6915,50.6915,50.5963,50.5963,51900.0
2008-04-02 10:45:00,79.76,79.86,79.7,79.7,101700.0,50.6027,50.6661,50.5646,50.5646,101700.0
2008-04-02 10:50:00,79.7,79.83,79.65,79.7,96900.0,50.5646,50.6471,50.5329,50.5646,96900.0
2008-04-02 10:55:00,79.7,79.79,79.69,79.71,117000.0,50.5646,50.6217,50.5583,50.571,117000.0
2008-04-02 11:00:00,79.72,79.76,79.67,79.74,61800.0,50.5773,50.6027,50.5456,50.59,61800.0
2008-04-02 11:05:00,79.74,79.74,79.44,79.6,118800.0,50.59,50.59,50.3997,50.5012,118800.0
2008-04-02 11:10:00,79.59,79.63,79.48,79.54,175900.0,50.4948,50.5202,50.425,50.4631,175900.0
2008-04-02 11:15:00,79.54,79.57,79.44,79.46,54100.0,50.4631,50.4821,50.3997,50.4124,54100.0
2008-04-02 11:20:00,79.47,79.49,79.22,79.22,37400.0,50.4187,50.4314,50.2601,50.2601,37400.0
2008-04-02 11:25:00,79.22,79.22,79.05,79.06,89100.0,50.2601,50.2601,50.1522,50.1586,89100.0
2008-04-02 11:30:00,79.06,79.09,79.0,79.02,78500.0,50.1586,50.1776,50.1205,50.1332,78500.0
2008-04-02 11:35:00,79.03,79.13,79.02,79.09,54900.0,50.1395,50.203,50.1332,50.1776,54900.0
2008-04-02 11:40:00,79.08,79.25,79.07,79.24,66400.0,50.1713,50.2791,50.1649,50.2728,66400.0
2008-04-02 11:45:00,79.23,79.29,79.2,79.24,46000.0,50.2664,50.3045,50.2474,50.2728,46000.0
2008-04-02 11:50:00,79.24,79.26,79.18,79.22,54100.0,50.2728,50.2855,50.2347,50.2601,54100.0
2008-04-02 11:55:00,79.21,79.27,79.19,79.27,44500.0,50.2537,50.2918,50.2411,50.2918,44500.0
2008-04-02 12:00:00,79.27,79.39,79.27,79.33,40100.0,50.2918,50.3679,50.2918,50.3299,40100.0
2008-04-02 12:05:00,79.33,79.36,79.24,79.25,53200.0,50.3299,50.3489,50.2728,50.2791,53200.0
2008-04-02 12:10:00,79.25,79.25,79.15,79.2,38500.0,50.2791,50.2791,50.2157,50.2474,38500.0
2008-04-02 12:15:00,79.21,79.21,79.15,79.2,37600.0,50.2537,50.2537,50.2157,50.2474,37600.0
2008-04-02 12:20:00,79.2,79.2,79.07,79.2,47000.0,50.2474,50.2474,50.1649,50.2474,47000.0
2008-04-02 12:25:00,79.2,79.24,79.09,79.09,76900.0,50.2474,50.2728,50.1776,50.1776,76900.0
2008-04-02 12:30:00,79.1,79.17,79.01,79.11,56000.0,50.184,50.2284,50.1269,50.1903,56000.0
2008-04-02 12:35:00,79.11,79.11,78.92,78.92,53400.0,50.1903,50.1903,50.0698,50.0698,53400.0
2008-04-02 12:40:00,78.95,78.99,78.92,78.94,21800.0,50.0888,50.1142,50.0698,50.0824,21800.0
2008-04-02 12:45:00,78.94,78.97,78.78,78.81,57000.0,50.0824,50.1015,49.9809,50.0,57000.0
2008-04-02 12:50:00,78.79,78.81,78.71,78.76,39800.0,49.9873,50.0,49.9365,49.9682,39800.0
2008-04-02 12:55:00,78.76,78.89,78.76,78.86,42400.0,49.9682,50.0507,49.9682,50.0317,42400.0
2008-04-02 13:00:00,78.86,78.94,78.83,78.85,62800.0,50.0317,50.0824,50.0127,50.0253,62800.0
2008-04-02 13:05:00,78.86,78.88,78.7,78.71,72700.0,50.0317,50.0444,49.9302,49.9365,72700.0
2008-04-02 13:10:00,78.7,78.7,78.59,78.63,89100.0,49.9302,49.9302,49.8604,49.8858,89100.0
2008-04-02 13:15:00,78.62,78.69,78.61,78.68,29500.0,49.8794,49.9238,49.8731,49.9175,29500.0
2008-04-02 13:20:00,78.69,78.78,78.68,78.78,47200.0,49.9238,49.9809,49.9175,49.9809,47200.0
2008-04-02 13:25:00,78.78,78.82,78.76,78.8,21400.0,49.9809,50.0063,49.9682,49.9936,21400.0
2008-04-02 13:30:00,78.8,78.82,78.67,78.67,40600.0,49.9936,50.0063,49.9112,49.9112,40600.0
2008-04-02 13:35:00,78.68,78.8,78.62,78.8,38900.0,49.9175,49.9936,49.8794,49.9936,38900.0
2008-04-02 13:40:00,78.8,78.94,78.79,78.93,57700.0,49.9936,50.0824,49.9873,50.0761,57700.0
2008-04-02 13:45:00,78.93,78.93,78.8,78.87,57100.0,50.0761,50.0761,49.9936,50.038,57100.0
2008-04-02 13:50:00,78.88,78.88,78.79,78.86,75800.0,50.0444,50.0444,49.9873,50.0317,75800.0
2008-04-02 13:55:00,78.86,78.88,78.78,78.82,53900.0,50.0317,50.0444,49.9809,50.0063,53900.0
2008-04-02 14:00:00,78.82,78.89,78.77,78.88,60800.0,50.0063,50.0507,49.9746,50.0444,60800.0
2008-04-02 14:05:00,78.87,78.92,78.86,78.92,60200.0,50.038,50.0698,50.0317,50.0698,60200.0
2008-04-02 14:10:00,78.93,78.99,78.88,78.94,97500.0,50.0761,50.1142,50.0444,50.0824,97500.0
2008-04-02 14:15:00,78.94,78.96,78.89,78.93,37900.0,50.0824,50.0951,50.0507,50.0761,37900.0
2008-04-02 14:20:00,78.93,78.93,78.73,78.76,75700.0,50.0761,50.0761,49.9492,49.9682,75700.0
2008-04-02 14:25:00,78.79,78.79,78.69,78.73,50000.0,49.9873,49.9873,49.9238,49.9492,50000.0
2008-04-02 14:30:00,78.72,78.78,78.62,78.65,82500.0,49.9429,49.9809,49.8794,49.8985,82500.0
2008-04-02 14:35:00,78.65,78.66,78.45,78.55,101300.0,49.8985,49.9048,49.7716,49.835,101300.0
2008-04-02 14:40:00,78.53,78.6,78.45,78.48,52600.0,49.8223,49.8667,49.7716,49.7906,52600.0
2008-04-02 14:45:00,78.45,78.48,78.35,78.36,102200.0,49.7716,49.7906,49.7081,49.7145,102200.0
2008-04-02 14:50:00,78.37,78.41,78.3,78.35,88600.0,49.7208,49.7462,49.6764,49.7081,88600.0
2008-04-02 14:55:00,78.37,78.42,78.33,78.35,59800.0,49.7208,49.7525,49.6954,49.7081,59800.0
2008-04-02 15:00:00,78.35,78.37,78.23,78.29,193100.0,49.7081,49.7208,49.632,49.6701,193100.0
2008-04-02 15:05:00,78.29,78.34,78.22,78.27,108500.0,49.6701,49.7018,49.6257,49.6574,108500.0
2008-04-02 15:10:00,78.26,78.32,78.25,78.27,107900.0,49.651,49.6891,49.6447,49.6574,107900.0
2008-04-02 15:15:00,78.25,78.32,78.19,78.32,145700.0,49.6447,49.6891,49.6066,49.6891,145700.0
2008-04-02 15:20:00,78.31,78.37,78.28,78.34,112700.0,49.6828,49.7208,49.6637,49.7018,112700.0
2008-04-02 15:25:00,78.33,78.42,78.28,78.33,86200.0,49.6954,49.7525,49.6637,49.6954,86200.0
2008-04-02 15:30:00,78.33,78.36,78.2,78.24,90300.0,49.6954,49.7145,49.613,49.6383,90300.0
2008-04-02 15:35:00,78.23,78.34,78.17,78.25,122300.0,49.632,49.7018,49.5939,49.6447,122300.0
2008-04-02 15:40:00,78.24,78.33,78.17,78.17,110800.0,49.6383,49.6954,49.5939,49.5939,110800.0
2008-04-02 15:45:00,78.18,78.21,78.1,78.18,150900.0,49.6003,49.6193,49.5495,49.6003,150900.0
2008-04-02 15:50:00,78.18,78.3,78.09,78.27,223500.0,49.6003,49.6764,49.5432,49.6574,223500.0
2008-04-02 15:55:00,78.27,78.54,78.27,78.42,244600.0,49.6574,49.8287,49.6574,49.7525,244600.0
2008-04-03 09:30:00,78.19,78.36,77.77,77.77,181300.0,49.6066,49.7145,49.3402,49.3402,181300.0
2008-04-03 09:35:00,77.78,77.88,77.25,77.38,237700.0,49.3465,49.4099,49.0102,49.0927,237700.0
2008-04-03 09:40:00,77.37,77.57,77.09,77.16,184300.0,49.0864,49.2133,48.9087,48.9532,184300.0
2008-04-03 09:45:00,77.15,77.43,77.08,77.31,165800.0,48.9468,49.1244,48.9024,49.0483,165800.0
2008-04-03 09:50:00,77.33,77.87,77.29,77.61,143600.0,49.061,49.4036,49.0356,49.2386,143600.0
2008-04-03 09:55:00,77.6,77.89,77.56,77.87,91100.0,49.2323,49.4163,49.2069,49.4036,91100.0
2008-04-03 10:00:00,77.86,78.26,77.83,78.0,143700.0,49.3973,49.651,49.3782,49.4861,143700.0
2008-04-03 10:05:00,78.0,78.14,77.91,78.02,97500.0,49.4861,49.5749,49.429,49.4988,97500.0
2008-04-03 10:10:00,77.98,78.0,77.78,77.92,107400.0,49.4734,49.4861,49.3465,49.4353,107400.0
2008-04-03 10:15:00,77.92,77.93,77.64,77.65,106000.0,49.4353,49.4417,49.2577,49.264,106000.0
2008-04-03 10:20:00,77.65,77.67,77.39,77.45,142300.0,49.264,49.2767,49.0991,49.1371,142300.0
2008-04-03 10:25:00,77.44,77.44,77.28,77.33,94700.0,49.1308,49.1308,49.0293,49.061,94700.0
2008-04-03 10:30:00,77.34,77.47,77.31,77.45,69800.0,49.0673,49.1498,49.0483,49.1371,69800.0
2008-04-03 10:35:00,77.44,77.56,77.41,77.52,128100.0,49.1308,49.2069,49.1118,49.1815,128100.0
2008-04-03 10:40:00,77.52,77.57,77.43,77.44,78900.0,49.1815,49.2133,49.1244,49.1308,78900.0
2008-04-03 10:45:00,77.44,77.48,77.33,77.47,76900.0,49.1308,49.1562,49.061,49.1498,76900.0
2008-04-03 10:50:00,77.47,77.51,77.34,77.4,65700.0,49.1498,49.1752,49.0673,49.1054,65700.0
2008-04-03 10:55:00,77.39,77.46,77.38,77.42,62200.0,49.0991,49.1435,49.0927,49.1181,62200.0
2008-04-03 11:00:00,77.43,77.43,77.25,77.26,93000.0,49.1244,49.1244,49.0102,49.0166,93000.0
2008-04-03 11:05:00,77.26,77.3,77.13,77.14,98300.0,49.0166,49.042,48.9341,48.9405,98300.0
2008-04-03 11:10:00,77.14,77.21,77.11,77.15,110200.0,48.9405,48.9849,48.9214,48.9468,110200.0
2008-04-03 11:15:00,77.16,77.2,77.11,77.16,124600.0,48.9532,48.9785,48.9214,48.9532,124600.0
2008-04-03 11:20:00,77.16,77.18,76.91,76.93,124000.0,48.9532,48.9658,48.7945,48.8072,124000.0
2008-04-03 11:25:00,76.94,76.97,76.84,76.96,127000.0,48.8136,48.8326,48.7501,48.8263,127000.0
2008-04-03 11:30:00,76.96,77.0,76.88,76.99,129600.0,48.8263,48.8516,48.7755,48.8453,129600.0
2008-04-03 11:35:00,76.99,77.06,76.95,77.04,69600.0,48.8453,48.8897,48.8199,48.877,69600.0
2008-04-03 11:40:00,77.05,77.16,77.0,77.12,65500.0,48.8834,48.9532,48.8516,48.9278,65500.0
2008-04-03 11:45:00,77.11,77.29,77.11,77.27,77600.0,48.9214,49.0356,48.9214,49.0229,77600.0
2008-04-03 11:50:00,77.27,77.27,76.98,76.99,92500.0,49.0229,49.0229,48.839,48.8453,92500.0
2008-04-03 11:55:00,76.99,77.06,76.96,76.98,71200.0,48.8453,48.8897,48.8263,48.839,71200.0
2008-04-03 12:00:00,77.0,77.12,76.96,77.09,100000.0,48.8516,48.9278,48.8263,48.9087,100000.0
2008-04-03 12:05:00,77.1,77.26,77.1,77.22,48600.0,48.9151,49.0166,48.9151,48.9912,48600.0
2008-04-03 12:10:00,77.23,77.25,77.1,77.13,53700.0,48.9976,49.0102,48.9151,48.9341,53700.0
2008-04-03 12:15:00,77.13,77.2,77.05,77.19,86600.0,48.9341,48.9785,48.8834,48.9722,86600.0
2008-04-03 12:20:00,77.2,77.21,77.0,77.02,44900.0,48.9785,48.9849,48.8516,48.8643,44900.0
2008-04-03 12:25:00,77.02,77.02,76.88,76.88,69900.0,48.8643,48.8643,48.7755,48.7755,69900.0
2008-04-03 12:30:00,76.88,76.89,76.79,76.87,98900.0,48.7755,48.7819,48.7184,48.7692,98900.0
2008-04-03 12:35:00,76.86,76.89,76.78,76.89,98700.0,48.7628,48.7819,48.7121,48.7819,98700.0
2008-04-03 12:40:00,76.89,77.01,76.8,76.96,129200.0,48.7819,48.858,48.7248,48.8263,129200.0
2008-04-03 12:45:00,76.98,77.01,76.84,76.99,134100.0,48.839,48.858,48.7501,48.8453,134100.0
2008-04-03 12:50:00,77.0,77.15,76.98,77.15,100200.0,48.8516,48.9468,48.839,48.9468,100200.0
2008-04-03 12:55:00,77.15,77.18,77.08,77.12,68800.0,48.9468,48.9658,48.9024,48.9278,68800.0
2008-04-03 13:00:00,77.12,77.17,77.02,77.16,69700.0,48.9278,48.9595,48.8643,48.9532,69700.0
2008-04-03 13:05:00,77.17,77.3,77.17,77.22,62700.0,48.9595,49.042,48.9595,48.9912,62700.0
2008-04-03 13:10:00,77.21,77.43,77.19,77.37,135100.0,48.9849,49.1244,48.9722,49.0864,135100.0
2008-04-03 13:15:00,77.37,77.41,77.3,77.38,70900.0,49.0864,49.1118,49.042,49.0927,70900.0
2008-04-03 13:20:00,77.38,77.39,77.21,77.25,119500.0,49.0927,49.0991,48.9849,49.0102,119500.0
2008-04-03 13:25:00,77.26,77.27,77.13,77.2,91300.0,49.0166,49.0229,48.9341,48.9785,91300.0
2008-04-03 13:30:00,77.2,77.23,77.1,77.19,61600.0,48.9785,48.9976,48.9151,48.9722,61600.0
2008-04-03 13:35:00,77.19,77.28,77.15,77.19,65300.0,48.9722,49.0293,48.9468,48.9722,65300.0
2008-04-03 13:40:00,77.19,77.26,77.15,77.26,49400.0,48.9722,49.0166,48.9468,49.0166,49400.0
2008-04-03 13:45:00,77.28,77.4,77.28,77.38,80900.0,49.0293,49.1054,49.0293,49.0927,80900.0
2008-04-03 13:50:00,77.37,77.42,77.28,77.42,66800.0,49.0864,49.1181,49.0293,49.1181,66800.0
2008-04-03 13:55:00,77.43,77.45,77.31,77.31,48700.0,49.1244,49.1371,49.0483,49.0483,48700.0
2008-04-03 14:00:00,77.32,77.38,77.25,77.38,57500.0,49.0547,49.0927,49.0102,49.0927,57500.0
2008-04-03 14:05:00,77.38,77.38,77.26,77.35,39000.0,49.0927,49.0927,49.0166,49.0737,39000.0
2008-04-03 14:10:00,77.35,77.37,77.22,77.25,75900.0,49.0737,49.0864,48.9912,49.0102,75900.0
2008-04-03 14:15:00,77.24,77.27,77.05,77.11,79400.0,49.0039,49.0229,48.8834,48.9214,79400.0
2008-04-03 14:20:00,77.11,77.25,77.1,77.23,75800.0,48.9214,49.0102,48.9151,48.9976,75800.0
2008-04-03 14:25:00,77.23,77.28,77.2,77.21,58600.0,48.9976,49.0293,48.9785,48.9849,58600.0
2008-04-03 14:30:00,77.22,77.33,77.22,77.31,70000.0,48.9912,49.061,48.9912,49.0483,70000.0
2008-04-03 14:35:00,77.31,77.32,77.1,77.14,71500.0,49.0483,49.0547,48.9151,48.9405,71500.0
2008-04-03 14:40:00,77.15,77.25,77.15,77.25,56600.0,48.9468,49.0102,48.9468,49.0102,56600.0
2008-04-03 14:45:00,77.25,77.27,77.15,77.23,63300.0,49.0102,49.0229,48.9468,48.9976,63300.0
2008-04-03 14:50:00,77.23,77.31,77.23,77.27,68600.0,48.9976,49.0483,48.9976,49.0229,68600.0
2008-04-03 14:55:00,77.27,77.4,77.27,77.4,79100.0,49.0229,49.1054,49.0229,49.1054,79100.0
2008-04-03 15:00:00,77.39,77.46,77.38,77.46,93000.0,49.0991,49.1435,49.0927,49.1435,93000.0
2008-04-03 15:05:00,77.46,77.5,77.39,77.44,66000.0,49.1435,49.1689,49.0991,49.1308,66000.0
2008-04-03 15:10:00,77.44,77.46,77.34,77.37,85900.0,49.1308,49.1435,49.0673,49.0864,85900.0
2008-04-03 15:15:00,77.38,77.4,77.22,77.23,59900.0,49.0927,49.1054,48.9912,48.9976,59900.0
2008-04-03 15:20:00,77.24,77.37,77.21,77.33,68500.0,49.0039,49.0864,48.9849,49.061,68500.0
2008-04-03 15:25:00,77.32,77.43,77.23,77.4,110300.0,49.0547,49.1244,48.9976,49.1054,110300.0
2008-04-03 15:30:00,77.41,77.42,77.2,77.27,148800.0,49.1118,49.1181,48.9785,49.0229,148800.0
2008-04-03 15:35:00,77.28,77.42,77.26,77.37,145200.0,49.0293,49.1181,49.0166,49.0864,145200.0
2008-04-03 15:40:00,77.37,77.45,77.23,77.25,154700.0,49.0864,49.1371,48.9976,49.0102,154700.0
2008-04-03 15:45:00,77.25,77.27,77.02,77.03,153500.0,49.0102,49.0229,48.8643,48.8707,153500.0
2008-04-03 15:50:00,77.03,77.06,76.98,77.03,227400.0,48.8707,48.8897,48.839,48.8707,227400.0
2008-04-03 15:55:00,77.04,77.15,77.0,77.11,268300.0,48.877,48.9468,48.8516,48.9214,268300.0
2008-04-04 09:30:00,76.86,77.6,76.85,77.29,118600.0,48.7628,49.2323,48.7565,49.0356,118600.0
2008-04-04 09:35:00,77.29,77.91,77.22,77.44,159100.0,49.0356,49.429,48.9912,49.1308,159100.0
2008-04-04 09:40:00,77.47,77.63,77.38,77.52,68200.0,49.1498,49.2513,49.0927,49.1815,68200.0
2008-04-04 09:45:00,77.55,77.8,77.49,77.67,57400.0,49.2006,49.3592,49.1625,49.2767,57400.0
2008-04-04 09:50:00,77.67,78.1,77.61,78.06,102900.0,49.2767,49.5495,49.2386,49.5241,102900.0
2008-04-04 09:55:00,78.06,78.16,77.75,77.75,68200.0,49.5241,49.5876,49.3275,49.3275,68200.0
2008-04-04 10:00:00,77.79,77.8,77.55,77.66,65300.0,49.3528,49.3592,49.2006,49.2704,65300.0
2008-04-04 10:05:00,77.7,77.83,77.36,77.4,75500.0,49.2957,49.3782,49.08,49.1054,75500.0
2008-04-04 10:10:00,77.41,77.63,77.35,77.5,64300.0,49.1118,49.2513,49.0737,49.1689,64300.0
2008-04-04 10:15:00,77.49,77.5,77.19,77.37,71000.0,49.1625,49.1689,48.9722,49.0864,71000.0
2008-04-04 10:20:00,77.36,77.45,77.28,77.34,50500.0,49.08,49.1371,49.0293,49.0673,50500.0
2008-04-04 10:25:00,77.36,77.5,77.31,77.4,54000.0,49.08,49.1689,49.0483,49.1054,54000.0
2008-04-04 10:30:00,77.38,77.52,77.34,77.49,54200.0,49.0927,49.1815,49.0673,49.1625,54200.0
2008-04-04 10:35:00,77.5,77.57,77.41,77.51,61100.0,49.1689,49.2133,49.1118,49.1752,61100.0
2008-04-04 10:40:00,77.5,77.75,77.46,77.73,43700.0,49.1689,49.3275,49.1435,49.3148,43700.0
2008-04-04 10:45:00,77.74,77.79,77.62,77.76,65200.0,49.3211,49.3528,49.245,49.3338,65200.0
2008-04-04 10:50:00,77.78,77.81,77.69,77.77,46500.0,49.3465,49.3655,49.2894,49.3402,46500.0
2008-04-04 10:55:00,77.78,77.89,77.75,77.89,25200.0,49.3465,49.4163,49.3275,49.4163,25200.0
2008-04-04 11:00:00,77.89,77.92,77.82,77.89,62300.0,49.4163,49.4353,49.3719,49.4163,62300.0
2008-04-04 11:05:00,77.89,77.94,77.82,77.9,66700.0,49.4163,49.448,49.3719,49.4226,66700.0
2008-04-04 11:10:00,77.9,77.92,77.84,77.89,32700.0,49.4226,49.4353,49.3846,49.4163,32700.0
2008-04-04 11:15:00,77.89,77.99,77.85,77.87,49400.0,49.4163,49.4797,49.3909,49.4036,49400.0
2008-04-04 11:20:00,77.86,77.96,77.81,77.9,37900.0,49.3973,49.4607,49.3655,49.4226,37900.0
2008-04-04 11:25:00,77.9,78.09,77.88,78.09,45400.0,49.4226,49.5432,49.4099,49.5432,45400.0
2008-04-04 11:30:00,78.09,78.18,78.02,78.16,65500.0,49.5432,49.6003,49.4988,49.5876,65500.0
2008-04-04 11:35:00,78.17,78.31,78.16,78.29,67000.0,49.5939,49.6828,49.5876,49.6701,67000.0
2008-04-04 11:40:00,78.29,78.31,78.1,78.16,51800.0,49.6701,49.6828,49.5495,49.5876,51800.0
2008-04-04 11:45:00,78.15,78.18,77.99,78.0,45700.0,49.5812,49.6003,49.4797,49.4861,45700.0
2008-04-04 11:50:00,77.99,78.09,77.97,78.07,34700.0,49.4797,49.5432,49.467,49.5305,34700.0
2008-04-04 11:55:00,78.07,78.07,77.85,77.88,60500.0,49.5305,49.5305,49.3909,49.4099,60500.0
2008-04-04 12:00:00,77.88,77.93,77.84,77.92,46600.0,49.4099,49.4417,49.3846,49.4353,46600.0
2008-04-04 12:05:00,77.91,78.16,77.9,78.14,44900.0,49.429,49.5876,49.4226,49.5749,44900.0
2008-04-04 12:10:00,78.14,78.25,78.08,78.18,71100.0,49.5749,49.6447,49.5368,49.6003,71100.0
2008-04-04 12:15:00,78.17,78.31,78.16,78.3,62900.0,49.5939,49.6828,49.5876,49.6764,62900.0
2008-04-04 12:20:00,78.27,78.32,77.58,78.2,44900.0,49.6574,49.6891,49.2196,49.613,44900.0
2008-04-04 12:25:00,78.19,78.32,78.19,78.32,63400.0,49.6066,49.6891,49.6066,49.6891,63400.0
2008-04-04 12:30:00,78.31,78.33,78.29,78.3,49000.0,49.6828,49.6954,49.6701,49.6764,49000.0
2008-04-04 12:35:00,78.3,78.39,78.3,78.36,115400.0,49.6764,49.7335,49.6764,49.7145,115400.0
2008-04-04 12:40:00,78.36,78.5,78.29,78.44,97400.0,49.7145,49.8033,49.6701,49.7652,97400.0
2008-04-04 12:45:00,78.42,78.48,78.32,78.34,61300.0,49.7525,49.7906,49.6891,49.7018,61300.0
2008-04-04 12:50:00,78.34,78.42,78.27,78.38,59500.0,49.7018,49.7525,49.6574,49.7272,59500.0
2008-04-04 12:55:00,78.38,78.5,78.37,78.46,51400.0,49.7272,49.8033,49.7208,49.7779,51400.0
2008-04-04 13:00:00,78.48,78.55,78.45,78.55,33400.0,49.7906,49.835,49.7716,49.835,33400.0
2008-04-04 13:05:00,78.55,78.57,78.41,78.48,46000.0,49.835,49.8477,49.7462,49.7906,46000.0
2008-04-04 13:10:00,78.46,78.5,78.38,78.49,26300.0,49.7779,49.8033,49.7272,49.797,26300.0
2008-04-04 13:15:00,78.49,78.51,78.36,78.41,23500.0,49.797,49.8096,49.7145,49.7462,23500.0
2008-04-04 13:20:00,78.42,78.51,78.24,78.31,113200.0,49.7525,49.8096,49.6383,49.6828,113200.0
2008-04-04 13:25:00,78.32,78.44,78.26,78.37,62200.0,49.6891,49.7652,49.651,49.7208,62200.0
2008-04-04 13:30:00,78.39,78.43,78.29,78.33,50000.0,49.7335,49.7589,49.6701,49.6954,50000.0
2008-04-04 13:35:00,78.33,78.39,78.25,78.38,34000.0,49.6954,49.7335,49.6447,49.7272,34000.0
2008-04-04 13:40:00,78.37,78.4,78.26,78.29,29300.0,49.7208,49.7399,49.651,49.6701,29300.0
2008-04-04 13:45:00,78.29,78.37,78.26,78.34,29300.0,49.6701,49.7208,49.651,49.7018,29300.0
2008-04-04 13:50:00,78.35,78.35,78.24,78.31,46100.0,49.7081,49.7081,49.6383,49.6828,46100.0
2008-04-04 13:55:00,78.32,78.34,78.21,78.31,24000.0,49.6891,49.7018,49.6193,49.6828,24000.0
2008-04-04 14:00:00,78.32,78.45,78.32,78.4,45700.0,49.6891,49.7716,49.6891,49.7399,45700.0
2008-04-04 14:05:00,78.4,78.4,78.15,78.24,67900.0,49.7399,49.7399,49.5812,49.6383,67900.0
2008-04-04 14:10:00,78.23,78.29,78.21,78.23,53500.0,49.632,49.6701,49.6193,49.632,53500.0
2008-04-04 14:15:00,78.23,78.3,78.15,78.18,38600.0,49.632,49.6764,49.5812,49.6003,38600.0
2008-04-04 14:20:00,78.19,78.29,78.16,78.18,20600.0,49.6066,49.6701,49.5876,49.6003,20600.0
2008-04-04 14:25:00,78.18,78.25,78.12,78.21,37500.0,49.6003,49.6447,49.5622,49.6193,37500.0
2008-04-04 14:30:00,78.22,78.28,78.15,78.28,40900.0,49.6257,49.6637,49.5812,49.6637,40900.0
2008-04-04 14:35:00,78.29,78.32,78.16,78.23,141500.0,49.6701,49.6891,49.5876,49.632,141500.0
2008-04-04 14:40:00,78.25,78.32,78.21,78.31,37700.0,49.6447,49.6891,49.6193,49.6828,37700.0
2008-04-04 14:45:00,78.3,78.38,78.27,78.37,25000.0,49.6764,49.7272,49.6574,49.7208,25000.0
2008-04-04 14:50:00,78.38,78.45,78.36,78.36,28700.0,49.7272,49.7716,49.7145,49.7145,28700.0
2008-04-04 14:55:00,78.37,78.45,78.25,78.3,36700.0,49.7208,49.7716,49.6447,49.6764,36700.0
2008-04-04 15:00:00,78.29,78.44,78.15,78.23,57200.0,49.6701,49.7652,49.5812,49.632,57200.0
2008-04-04 15:05:00,78.23,78.29,78.13,78.21,47400.0,49.632,49.6701,49.5686,49.6193,47400.0
2008-04-04 15:10:00,78.2,78.22,77.92,77.97,97700.0,49.613,49.6257,49.4353,49.467,97700.0
2008-04-04 15:15:00,77.98,78.06,77.95,77.96,43500.0,49.4734,49.5241,49.4544,49.4607,43500.0
2008-04-04 15:20:00,77.96,78.01,77.87,77.9,59100.0,49.4607,49.4924,49.4036,49.4226,59100.0
2008-04-04 15:25:00,77.9,77.95,77.79,77.9,90300.0,49.4226,49.4544,49.3528,49.4226,90300.0
2008-04-04 15:30:00,77.88,78.07,77.87,78.04,75600.0,49.4099,49.5305,49.4036,49.5115,75600.0
2008-04-04 15:35:00,78.05,78.12,77.82,77.92,81000.0,49.5178,49.5622,49.3719,49.4353,81000.0
2008-04-04 15:40:00,77.92,78.0,77.82,77.87,62600.0,49.4353,49.4861,49.3719,49.4036,62600.0
2008-04-04 15:45:00,77.9,77.91,77.75,77.84,108300.0,49.4226,49.429,49.3275,49.3846,108300.0
2008-04-04 15:50:00,77.85,77.92,77.8,77.87,137300.0,49.3909,49.4353,49.3592,49.4036,137300.0
2008-04-04 15:55:00,77.87,77.93,77.83,77.93,89400.0,49.4036,49.4417,49.3782,49.4417,89400.0
2008-04-07 09:30:00,78.25,78.45,77.89,78.14,111100.0,49.6447,49.7716,49.4163,49.5749,111100.0
2008-04-07 09:35:00,78.12,78.18,77.56,77.76,78800.0,49.5622,49.6003,49.2069,49.3338,78800.0
2008-04-07 09:40:00,77.76,78.0,77.7,77.86,87700.0,49.3338,49.4861,49.2957,49.3973,87700.0
2008-04-07 09:45:00,77.87,77.98,77.84,77.87,81300.0,49.4036,49.4734,49.3846,49.4036,81300.0
2008-04-07 09:50:00,77.87,77.92,77.8,77.85,75500.0,49.4036,49.4353,49.3592,49.3909,75500.0
2008-04-07 09:55:00,77.84,77.89,77.73,77.89,80500.0,49.3846,49.4163,49.3148,49.4163,80500.0
2008-04-07 10:00:00,77.89,77.94,77.6,77.62,89800.0,49.4163,49.448,49.2323,49.245,89800.0
2008-04-07 10:05:00,77.61,78.25,77.25,77.28,141400.0,49.2386,49.6447,49.0102,49.0293,141400.0
2008-04-07 10:10:00,77.28,77.49,77.2,77.45,96600.0,49.0293,49.1625,48.9785,49.1371,96600.0
2008-04-07 10:15:00,77.46,77.5,77.29,77.37,60300.0,49.1435,49.1689,49.0356,49.0864,60300.0
2008-04-07 10:20:00,77.38,77.54,77.33,77.51,62100.0,49.0927,49.1942,49.061,49.1752,62100.0
2008-04-07 10:25:00,77.5,77.55,77.25,77.27,78500.0,49.1689,49.2006,49.0102,49.0229,78500.0
2008-04-07 10:30:00,77.26,77.38,77.2,77.3,49400.0,49.0166,49.0927,48.9785,49.042,49400.0
2008-04-07 10:35:00,77.3,77.4,77.3,77.39,43400.0,49.042,49.1054,49.042,49.0991,43400.0
2008-04-07 10:40:00,77.4,77.43,77.24,77.31,73100.0,49.1054,49.1244,49.0039,49.0483,73100.0
2008-04-07 10:45:00,77.3,77.32,77.15,77.16,88000.0,49.042,49.0547,48.9468,48.9532,88000.0
2008-04-07 10:50:00,77.18,77.28,77.11,77.17,52000.0,48.9658,49.0293,48.9214,48.9595,52000.0
2008-04-07 10:55:00,77.17,77.4,77.17,77.38,60800.0,48.9595,49.1054,48.9595,49.0927,60800.0
2008-04-07 11:00:00,77.38,77.41,77.27,77.38,73800.0,49.0927,49.1118,49.0229,49.0927,73800.0
2008-04-07 11:05:00,77.38,77.39,77.3,77.36,44700.0,49.0927,49.0991,49.042,49.08,44700.0
2008-04-07 11:10:00,77.36,77.37,77.28,77.31,24700.0,49.08,49.0864,49.0293,49.0483,24700.0
2008-04-07 11:15:00,77.32,77.39,77.26,77.39,32200.0,49.0547,49.0991,49.0166,49.0991,32200.0
2008-04-07 11:20:00,77.38,77.52,77.37,77.47,81200.0,49.0927,49.1815,49.0864,49.1498,81200.0
2008-04-07 11:25:00,77.47,77.6,77.47,77.58,34400.0,49.1498,49.2323,49.1498,49.2196,34400.0
2008-04-07 11:30:00,77.56,77.61,77.53,77.55,63900.0,49.2069,49.2386,49.1879,49.2006,63900.0
2008-04-07 11:35:00,77.57,77.75,77.54,77.59,123800.0,49.2133,49.3275,49.1942,49.226,123800.0
2008-04-07 11:40:00,77.59,77.63,77.51,77.58,99400.0,49.226,49.2513,49.1752,49.2196,99400.0
2008-04-07 11:45:00,77.59,77.67,77.55,77.55,100200.0,49.226,49.2767,49.2006,49.2006,100200.0
2008-04-07 11:50:00,77.55,77.62,77.47,77.47,37500.0,49.2006,49.245,49.1498,49.1498,37500.0
2008-04-07 11:55:00,77.46,77.51,77.37,77.47,68400.0,49.1435,49.1752,49.0864,49.1498,68400.0
2008-04-07 12:00:00,77.47,77.5,77.4,77.4,29500.0,49.1498,49.1689,49.1054,49.1054,29500.0
2008-04-07 12:05:00,77.39,77.55,77.38,77.49,46600.0,49.0991,49.2006,49.0927,49.1625,46600.0
2008-04-07 12:10:00,77.5,77.62,77.46,77.6,43600.0,49.1689,49.245,49.1435,49.2323,43600.0
2008-04-07 12:15:00,77.59,77.6,77.45,77.49,39100.0,49.226,49.2323,49.1371,49.1625,39100.0
2008-04-07 12:20:00,77.49,77.52,77.41,77.42,23600.0,49.1625,49.1815,49.1118,49.1181,23600.0
2008-04-07 12:25:00,77.42,77.54,77.41,77.52,26000.0,49.1181,49.1942,49.1118,49.1815,26000.0
2008-04-07 12:30:00,77.5,77.56,77.46,77.48,23200.0,49.1689,49.2069,49.1435,49.1562,23200.0
2008-04-07 12:35:00,77.48,77.6,77.46,77.52,32400.0,49.1562,49.2323,49.1435,49.1815,32400.0
2008-04-07 12:40:00,77.52,77.63,77.52,77.58,61200.0,49.1815,49.2513,49.1815,49.2196,61200.0
2008-04-07 12:45:00,77.58,77.63,77.54,77.57,36500.0,49.2196,49.2513,49.1942,49.2133,36500.0
2008-04-07 12:50:00,77.57,77.63,77.53,77.57,50800.0,49.2133,49.2513,49.1879,49.2133,50800.0
2008-04-07 12:55:00,77.58,77.61,77.52,77.61,29500.0,49.2196,49.2386,49.1815,49.2386,29500.0
2008-04-07 13:00:00,77.6,77.63,77.56,77.57,66800.0,49.2323,49.2513,49.2069,49.2133,66800.0
2008-04-07 13:05:00,77.56,77.65,77.55,77.63,39400.0,49.2069,49.264,49.2006,49.2513,39400.0
2008-04-07 13:10:00,77.64,77.68,77.55,77.65,106900.0,49.2577,49.2831,49.2006,49.264,106900.0
2008-04-07 13:15:00,77.64,77.64,77.5,77.57,70600.0,49.2577,49.2577,49.1689,49.2133,70600.0
2008-04-07 13:20:00,77.56,77.6,77.56,77.59,20800.0,49.2069,49.2323,49.2069,49.226,20800.0
2008-04-07 13:25:00,77.59,77.63,77.58,77.63,44200.0,49.226,49.2513,49.2196,49.2513,44200.0
2008-04-07 13:30:00,77.62,77.64,77.56,77.62,38200.0,49.245,49.2577,49.2069,49.245,38200.0
2008-04-07 13:35:00,77.62,77.64,77.54,77.55,45400.0,49.245,49.2577,49.1942,49.2006,45400.0
2008-04-07 13:40:00,77.55,77.6,77.47,77.48,27300.0,49.2006,49.2323,49.1498,49.1562,27300.0
2008-04-07 13:45:00,77.49,77.52,77.42,77.43,23700.0,49.1625,49.1815,49.1181,49.1244,23700.0
2008-04-07 13:50:00,77.42,77.44,77.35,77.37,34300.0,49.1181,49.1308,49.0737,49.0864,34300.0
2008-04-07 13:55:00,77.34,77.39,77.32,77.36,32200.0,49.0673,49.0991,49.0547,49.08,32200.0
2008-04-07 14:00:00,77.38,77.45,77.28,77.3,34100.0,49.0927,49.1371,49.0293,49.042,34100.0
2008-04-07 14:05:00,77.29,77.33,77.26,77.3,36700.0,49.0356,49.061,49.0166,49.042,36700.0
2008-04-07 14:10:00,77.3,77.36,77.25,77.35,39300.0,49.042,49.08,49.0102,49.0737,39300.0
2008-04-07 14:15:00,77.34,77.38,77.29,77.32,32400.0,49.0673,49.0927,49.0356,49.0547,32400.0
2008-04-07 14:20:00,77.31,77.38,77.2,77.27,70300.0,49.0483,49.0927,48.9785,49.0229,70300.0
2008-04-07 14:25:00,77.27,77.29,77.17,77.18,39700.0,49.0229,49.0356,48.9595,48.9658,39700.0
2008-04-07 14:30:00,77.18,77.25,77.04,77.07,67900.0,48.9658,49.0102,48.877,48.8961,67900.0
2008-04-07 14:35:00,77.07,77.11,76.97,77.05,73600.0,48.8961,48.9214,48.8326,48.8834,73600.0
2008-04-07 14:40:00,77.06,77.13,77.01,77.11,45900.0,48.8897,48.9341,48.858,48.9214,45900.0
2008-04-07 14:45:00,77.11,77.2,77.09,77.15,61000.0,48.9214,48.9785,48.9087,48.9468,61000.0
2008-04-07 14:50:00,77.15,77.32,77.1,77.31,61000.0,48.9468,49.0547,48.9151,49.0483,61000.0
2008-04-07 14:55:00,77.31,77.32,77.15,77.16,33000.0,49.0483,49.0547,48.9468,48.9532,33000.0
2008-04-07 15:00:00,77.16,77.17,77.0,77.04,120000.0,48.9532,48.9595,48.8516,48.877,120000.0
2008-04-07 15:05:00,77.05,77.09,77.01,77.04,103500.0,48.8834,48.9087,48.858,48.877,103500.0
2008-04-07 15:10:00,77.05,77.11,77.02,77.1,103900.0,48.8834,48.9214,48.8643,48.9151,103900.0
2008-04-07 15:15:00,77.1,77.16,77.06,77.15,63300.0,48.9151,48.9532,48.8897,48.9468,63300.0
2008-04-07 15:20:00,77.15,77.3,77.13,77.27,91100.0,48.9468,49.042,48.9341,49.0229,91100.0
2008-04-07 15:25:00,77.27,77.43,77.25,77.41,102200.0,49.0229,49.1244,49.0102,49.1118,102200.0
2008-04-07 15:30:00,77.41,77.43,77.14,77.16,174700.0,49.1118,49.1244,48.9405,48.9532,174700.0
2008-04-07 15:35:00,77.17,77.38,77.13,77.35,140800.0,48.9595,49.0927,48.9341,49.0737,140800.0
2008-04-07 15:40:00,77.33,77.41,77.27,77.32,79500.0,49.061,49.1118,49.0229,49.0547,79500.0
2008-04-07 15:45:00,77.3,77.44,77.3,77.36,111300.0,49.042,49.1308,49.042,49.08,111300.0
2008-04-07 15:50:00,77.35,77.44,77.24,77.28,124000.0,49.0737,49.1308,49.0039,49.0293,124000.0
2008-04-07 15:55:00,77.28,77.37,77.24,77.31,145100.0,49.0293,49.0864,49.0039,49.0483,145100.0
2008-04-08 09:30:00,76.85,77.11,76.47,76.68,125900.0,48.7565,48.9214,48.5154,48.6486,125900.0
2008-04-08 09:35:00,76.69,76.86,76.6,76.85,66500.0,48.655,48.7628,48.5979,48.7565,66500.0
2008-04-08 09:40:00,76.85,76.92,76.71,76.86,74000.0,48.7565,48.8009,48.6677,48.7628,74000.0
2008-04-08 09:45:00,76.89,76.98,76.75,76.79,80600.0,48.7819,48.839,48.693,48.7184,80600.0
2008-04-08 09:50:00,76.78,76.99,76.78,76.93,94000.0,48.7121,48.8453,48.7121,48.8072,94000.0
2008-04-08 09:55:00,76.92,76.93,76.75,76.83,67000.0,48.8009,48.8072,48.693,48.7438,67000.0
2008-04-08 10:00:00,76.86,76.99,76.74,76.9,69300.0,48.7628,48.8453,48.6867,48.7882,69300.0
2008-04-08 10:05:00,76.91,76.92,76.68,76.75,66200.0,48.7945,48.8009,48.6486,48.693,66200.0
2008-04-08 10:10:00,76.75,76.91,76.75,76.86,84600.0,48.693,48.7945,48.693,48.7628,84600.0
2008-04-08 10:15:00,76.87,77.04,76.82,76.97,62200.0,48.7692,48.877,48.7374,48.8326,62200.0
2008-04-08 10:20:00,76.97,77.24,76.96,77.13,43500.0,48.8326,49.0039,48.8263,48.9341,43500.0
2008-04-08 10:25:00,77.13,77.24,77.02,77.03,94100.0,48.9341,49.0039,48.8643,48.8707,94100.0
2008-04-08 10:30:00,77.05,77.15,76.96,77.15,37100.0,48.8834,48.9468,48.8263,48.9468,37100.0
2008-04-08 10:35:00,77.16,77.34,77.1,77.33,35300.0,48.9532,49.0673,48.9151,49.061,35300.0
2008-04-08 10:40:00,77.32,77.39,77.26,77.31,23700.0,49.0547,49.0991,49.0166,49.0483,23700.0
2008-04-08 10:45:00,77.31,77.33,77.2,77.3,63900.0,49.0483,49.061,48.9785,49.042,63900.0
2008-04-08 10:50:00,77.31,77.38,77.28,77.35,31000.0,49.0483,49.0927,49.0293,49.0737,31000.0
2008-04-08 10:55:00,77.36,77.4,77.3,77.38,40800.0,49.08,49.1054,49.042,49.0927,40800.0
2008-04-08 11:00:00,77.38,77.42,77.34,77.41,41100.0,49.0927,49.1181,49.0673,49.1118,41100.0
2008-04-08 11:05:00,77.42,77.42,77.32,77.39,61500.0,49.1181,49.1181,49.0547,49.0991,61500.0
2008-04-08 11:10:00,77.4,77.43,77.26,77.27,40200.0,49.1054,49.1244,49.0166,49.0229,40200.0
2008-04-08 11:15:00,77.26,77.45,77.26,77.41,35900.0,49.0166,49.1371,49.0166,49.1118,35900.0
2008-04-08 11:20:00,77.42,77.55,77.38,77.49,40400.0,49.1181,49.2006,49.0927,49.1625,40400.0
2008-04-08 11:25:00,77.49,77.6,77.46,77.57,43100.0,49.1625,49.2323,49.1435,49.2133,43100.0
2008-04-08 11:30:00,77.57,77.73,77.55,77.68,70400.0,49.2133,49.3148,49.2006,49.2831,70400.0
2008-04-08 11:35:00,77.68,77.72,77.56,77.59,42700.0,49.2831,49.3084,49.2069,49.226,42700.0
2008-04-08 11:40:00,77.61,77.7,77.55,77.69,47400.0,49.2386,49.2957,49.2006,49.2894,47400.0
2008-04-08 11:45:00,77.69,77.7,77.59,77.63,43200.0,49.2894,49.2957,49.226,49.2513,43200.0
2008-04-08 11:50:00,77.61,77.64,77.55,77.61,41400.0,49.2386,49.2577,49.2006,49.2386,41400.0
2008-04-08 11:55:00,77.63,77.68,77.61,77.66,26500.0,49.2513,49.2831,49.2386,49.2704,26500.0
2008-04-08 12:00:00,77.67,77.7,77.6,77.68,48100.0,49.2767,49.2957,49.2323,49.2831,48100.0
2008-04-08 12:05:00,77.68,77.8,77.67,77.77,32500.0,49.2831,49.3592,49.2767,49.3402,32500.0
2008-04-08 12:10:00,77.77,77.77,77.55,77.61,34900.0,49.3402,49.3402,49.2006,49.2386,34900.0
2008-04-08 12:15:00,77.59,77.68,77.57,77.67,18900.0,49.226,49.2831,49.2133,49.2767,18900.0
2008-04-08 12:20:00,77.67,77.73,77.61,77.66,35000.0,49.2767,49.3148,49.2386,49.2704,35000.0
2008-04-08 12:25:00,77.65,77.66,77.54,77.57,26000.0,49.264,49.2704,49.1942,49.2133,26000.0
2008-04-08 12:30:00,77.56,77.61,77.54,77.54,24100.0,49.2069,49.2386,49.1942,49.1942,24100.0
2008-04-08 12:35:00,77.55,77.57,77.5,77.52,21600.0,49.2006,49.2133,49.1689,49.1815,21600.0
2008-04-08 12:40:00,77.52,77.58,77.49,77.51,31400.0,49.1815,49.2196,49.1625,49.1752,31400.0
2008-04-08 12:45:00,77.52,77.61,77.48,77.6,34600.0,49.1815,49.2386,49.1562,49.2323,34600.0
2008-04-08 12:50:00,77.59,77.61,77.51,77.56,24300.0,49.226,49.2386,49.1752,49.2069,24300.0
2008-04-08 12:55:00,77.56,77.58,77.5,77.52,15700.0,49.2069,49.2196,49.1689,49.1815,15700.0
2008-04-08 13:00:00,77.52,77.59,77.41,77.43,40500.0,49.1815,49.226,49.1118,49.1244,40500.0
2008-04-08 13:05:00,77.44,77.49,77.35,77.49,25400.0,49.1308,49.1625,49.0737,49.1625,25400.0
2008-04-08 13:10:00,77.47,77.63,77.47,77.56,140300.0,49.1498,49.2513,49.1498,49.2069,140300.0
2008-04-08 13:15:00,77.55,77.58,77.49,77.5,19800.0,49.2006,49.2196,49.1625,49.1689,19800.0
2008-04-08 13:20:00,77.51,77.55,77.5,77.5,11100.0,49.1752,49.2006,49.1689,49.1689,11100.0
2008-04-08 13:25:00,77.52,77.55,77.37,77.44,26000.0,49.1815,49.2006,49.0864,49.1308,26000.0
2008-04-08 13:30:00,77.44,77.55,77.41,77.49,30000.0,49.1308,49.2006,49.1118,49.1625,30000.0
2008-04-08 13:35:00,77.45,77.55,77.45,77.5,13500.0,49.1371,49.2006,49.1371,49.1689,13500.0
2008-04-08 13:40:00,77.51,77.54,77.45,77.51,16300.0,49.1752,49.1942,49.1371,49.1752,16300.0
2008-04-08 13:45:00,77.5,77.59,77.49,77.57,14100.0,49.1689,49.226,49.1625,49.2133,14100.0
2008-04-08 13:50:00,77.57,77.62,77.56,77.59,35100.0,49.2133,49.245,49.2069,49.226,35100.0
2008-04-08 13:55:00,77.58,77.59,77.53,77.55,12700.0,49.2196,49.226,49.1879,49.2006,12700.0
2008-04-08 14:00:00,77.57,77.57,77.43,77.51,43800.0,49.2133,49.2133,49.1244,49.1752,43800.0
2008-04-08 14:05:00,77.49,77.49,77.34,77.34,48800.0,49.1625,49.1625,49.0673,49.0673,48800.0
2008-04-08 14:10:00,77.37,77.43,77.29,77.3,26400.0,49.0864,49.1244,49.0356,49.042,26400.0
2008-04-08 14:15:00,77.3,77.3,77.21,77.24,23200.0,49.042,49.042,48.9849,49.0039,23200.0
2008-04-08 14:20:00,77.24,77.25,77.17,77.22,17400.0,49.0039,49.0102,48.9595,48.9912,17400.0
2008-04-08 14:25:00,77.23,77.45,77.19,77.45,46400.0,48.9976,49.1371,48.9722,49.1371,46400.0
2008-04-08 14:30:00,77.45,77.49,77.38,77.39,29300.0,49.1371,49.1625,49.0927,49.0991,29300.0
2008-04-08 14:35:00,77.38,77.57,77.36,77.51,32000.0,49.0927,49.2133,49.08,49.1752,32000.0
2008-04-08 14:40:00,77.51,77.59,77.46,77.48,28900.0,49.1752,49.226,49.1435,49.1562,28900.0
2008-04-08 14:45:00,77.47,77.63,77.45,77.58,24900.0,49.1498,49.2513,49.1371,49.2196,24900.0
2008-04-08 14:50:00,77.59,77.75,77.56,77.67,60700.0,49.226,49.3275,49.2069,49.2767,60700.0
2008-04-08 14:55:00,77.68,77.74,77.64,77.71,35300.0,49.2831,49.3211,49.2577,49.3021,35300.0
2008-04-08 15:00:00,77.71,77.73,77.5,77.5,41600.0,49.3021,49.3148,49.1689,49.1689,41600.0
2008-04-08 15:05:00,77.5,77.6,77.5,77.59,45900.0,49.1689,49.2323,49.1689,49.226,45900.0
2008-04-08 15:10:00,77.61,77.65,77.46,77.47,94600.0,49.2386,49.264,49.1435,49.1498,94600.0
2008-04-08 15:15:00,77.47,77.56,77.45,77.53,32600.0,49.1498,49.2069,49.1371,49.1879,32600.0
2008-04-08 15:20:00,77.54,77.55,77.45,77.53,57900.0,49.1942,49.2006,49.1371,49.1879,57900.0
2008-04-08 15:25:00,77.52,77.76,77.51,77.75,69000.0,49.1815,49.3338,49.1752,49.3275,69000.0
2008-04-08 15:30:00,77.75,77.92,77.68,77.75,99200.0,49.3275,49.4353,49.2831,49.3275,99200.0
2008-04-08 15:35:00,77.74,77.75,77.6,77.6,66100.0,49.3211,49.3275,49.2323,49.2323,66100.0
2008-04-08 15:40:00,77.59,77.68,77.58,77.66,116700.0,49.226,49.2831,49.2196,49.2704,116700.0
2008-04-08 15:45:00,77.67,77.68,77.5,77.54,86100.0,49.2767,49.2831,49.1689,49.1942,86100.0
2008-04-08 15:50:00,77.54,77.68,77.54,77.68,139300.0,49.1942,49.2831,49.1942,49.2831,139300.0
2008-04-08 15:55:00,77.68,77.69,77.6,77.64,127600.0,49.2831,49.2894,49.2323,49.2577,127600.0
2008-04-09 09:30:00,77.74,77.74,77.07,77.08,88000.0,49.3211,49.3211,48.8961,48.9024,88000.0
2008-04-09 09:35:00,77.11,77.55,77.1,77.39,103700.0,48.9214,49.2006,48.9151,49.0991,103700.0
2008-04-09 09:40:00,77.39,77.41,77.18,77.2,103900.0,49.0991,49.1118,48.9658,48.9785,103900.0
2008-04-09 09:45:00,77.2,77.38,77.03,77.07,149800.0,48.9785,49.0927,48.8707,48.8961,149800.0
2008-04-09 09:50:00,77.06,77.28,76.9,76.99,118900.0,48.8897,49.0293,48.7882,48.8453,118900.0
2008-04-09 09:55:00,76.99,77.02,76.73,76.81,61100.0,48.8453,48.8643,48.6803,48.7311,61100.0
2008-04-09 10:00:00,76.84,76.96,76.6,76.6,129800.0,48.7501,48.8263,48.5979,48.5979,129800.0
2008-04-09 10:05:00,76.6,76.65,76.52,76.53,130200.0,48.5979,48.6296,48.5471,48.5535,130200.0
2008-04-09 10:10:00,76.53,76.56,76.43,76.52,50500.0,48.5535,48.5725,48.49,48.5471,50500.0
2008-04-09 10:15:00,76.5,76.5,76.39,76.41,39700.0,48.5344,48.5344,48.4646,48.4773,39700.0
2008-04-09 10:20:00,76.43,76.45,76.36,76.39,38100.0,48.49,48.5027,48.4456,48.4646,38100.0
2008-04-09 10:25:00,76.4,76.4,76.09,76.17,88300.0,48.471,48.471,48.2743,48.3251,88300.0
2008-04-09 10:30:00,76.16,76.18,76.06,76.11,105900.0,48.3187,48.3314,48.2553,48.287,105900.0
2008-04-09 10:35:00,76.09,76.12,76.06,76.07,46800.0,48.2743,48.2933,48.2553,48.2616,46800.0
2008-04-09 10:40:00,76.08,76.1,75.92,75.92,105800.0,48.268,48.2806,48.1664,48.1664,105800.0
2008-04-09 10:45:00,75.93,76.2,75.91,76.19,113600.0,48.1728,48.3441,48.1601,48.3377,113600.0
2008-04-09 10:50:00,76.18,76.36,76.16,76.29,97100.0,48.3314,48.4456,48.3187,48.4012,97100.0
2008-04-09 10:55:00,76.29,76.36,76.24,76.34,37400.0,48.4012,48.4456,48.3695,48.4329,37400.0
2008-04-09 11:00:00,76.33,76.42,76.28,76.32,54600.0,48.4266,48.4837,48.3948,48.4202,54600.0
2008-04-09 11:05:00,76.31,76.36,76.27,76.33,39600.0,48.4139,48.4456,48.3885,48.4266,39600.0
2008-04-09 11:10:00,76.32,76.39,76.26,76.29,28500.0,48.4202,48.4646,48.3822,48.4012,28500.0
2008-04-09 11:15:00,76.3,76.3,76.09,76.18,70400.0,48.4075,48.4075,48.2743,48.3314,70400.0
2008-04-09 11:20:00,76.17,76.17,76.0,76.03,59600.0,48.3251,48.3251,48.2172,48.2362,59600.0
2008-04-09 11:25:00,76.03,76.07,76.0,76.06,72600.0,48.2362,48.2616,48.2172,48.2553,72600.0
2008-04-09 11:30:00,76.06,76.08,76.03,76.03,53400.0,48.2553,48.268,48.2362,48.2362,53400.0
2008-04-09 11:35:00,76.02,76.03,75.75,75.76,192100.0,48.2299,48.2362,48.0586,48.0649,192100.0
2008-04-09 11:40:00,75.77,75.86,75.76,75.86,43900.0,48.0713,48.1284,48.0649,48.1284,43900.0
2008-04-09 11:45:00,75.87,75.92,75.79,75.79,43200.0,48.1347,48.1664,48.084,48.084,43200.0
2008-04-09 11:50:00,75.8,75.82,75.65,75.67,90400.0,48.0903,48.103,47.9952,48.0078,90400.0
2008-04-09 11:55:00,75.68,75.76,75.65,75.7,35800.0,48.0142,48.0649,47.9952,48.0269,35800.0
2008-04-09 12:00:00,75.7,75.91,75.68,75.89,63000.0,48.0269,48.1601,48.0142,48.1474,63000.0
2008-04-09 12:05:00,75.88,75.98,75.88,75.95,65500.0,48.1411,48.2045,48.1411,48.1855,65500.0
2008-04-09 12:10:00,75.94,75.94,75.77,75.82,26100.0,48.1791,48.1791,48.0713,48.103,26100.0
2008-04-09 12:15:00,75.83,75.85,75.73,75.73,16200.0,48.1093,48.122,48.0459,48.0459,16200.0
2008-04-09 12:20:00,75.72,75.76,75.66,75.7,30500.0,48.0396,48.0649,48.0015,48.0269,30500.0
2008-04-09 12:25:00,75.71,75.9,75.71,75.87,34600.0,48.0332,48.1538,48.0332,48.1347,34600.0
2008-04-09 12:30:00,75.9,75.91,75.86,75.87,17900.0,48.1538,48.1601,48.1284,48.1347,17900.0
2008-04-09 12:35:00,75.88,75.95,75.85,75.89,18500.0,48.1411,48.1855,48.122,48.1474,18500.0
2008-04-09 12:40:00,75.9,75.93,75.88,75.93,15400.0,48.1538,48.1728,48.1411,48.1728,15400.0
2008-04-09 12:45:00,75.93,75.94,75.79,75.83,28200.0,48.1728,48.1791,48.084,48.1093,28200.0
2008-04-09 12:50:00,75.82,75.93,75.79,75.82,31200.0,48.103,48.1728,48.084,48.103,31200.0
2008-04-09 12:55:00,75.8,75.87,75.73,75.82,42200.0,48.0903,48.1347,48.0459,48.103,42200.0
2008-04-09 13:00:00,75.82,75.94,75.8,75.94,19500.0,48.103,48.1791,48.0903,48.1791,19500.0
2008-04-09 13:05:00,75.93,76.02,75.81,76.01,61100.0,48.1728,48.2299,48.0967,48.2235,61100.0
2008-04-09 13:10:00,75.99,76.03,75.93,75.94,29000.0,48.2109,48.2362,48.1728,48.1791,29000.0
2008-04-09 13:15:00,75.95,76.02,75.95,75.98,14700.0,48.1855,48.2299,48.1855,48.2045,14700.0
2008-04-09 13:20:00,75.98,76.04,75.9,75.9,16200.0,48.2045,48.2426,48.1538,48.1538,16200.0
2008-04-09 13:25:00,75.89,75.96,75.85,75.91,15300.0,48.1474,48.1918,48.122,48.1601,15300.0
2008-04-09 13:30:00,75.9,75.9,75.8,75.86,25200.0,48.1538,48.1538,48.0903,48.1284,25200.0
2008-04-09 13:35:00,75.83,75.96,75.83,75.94,20700.0,48.1093,48.1918,48.1093,48.1791,20700.0
2008-04-09 13:40:00,75.92,75.98,75.89,75.95,14600.0,48.1664,48.2045,48.1474,48.1855,14600.0
2008-04-09 13:45:00,75.95,75.99,75.85,75.88,15000.0,48.1855,48.2109,48.122,48.1411,15000.0
2008-04-09 13:50:00,75.88,75.92,75.82,75.91,13900.0,48.1411,48.1664,48.103,48.1601,13900.0
2008-04-09 13:55:00,75.91,76.0,75.83,76.0,37000.0,48.1601,48.2172,48.1093,48.2172,37000.0
2008-04-09 14:00:00,76.0,76.04,75.95,75.95,38700.0,48.2172,48.2426,48.1855,48.1855,38700.0
2008-04-09 14:05:00,75.94,76.0,75.9,75.95,21200.0,48.1791,48.2172,48.1538,48.1855,21200.0
2008-04-09 14:10:00,75.95,75.97,75.82,75.83,67300.0,48.1855,48.1982,48.103,48.1093,67300.0
2008-04-09 14:15:00,75.83,75.87,75.76,75.83,37400.0,48.1093,48.1347,48.0649,48.1093,37400.0
2008-04-09 14:20:00,75.85,75.91,75.82,75.9,24900.0,48.122,48.1601,48.103,48.1538,24900.0
2008-04-09 14:25:00,75.9,75.95,75.84,75.91,52000.0,48.1538,48.1855,48.1157,48.1601,52000.0
2008-04-09 14:30:00,75.91,75.93,75.84,75.88,31500.0,48.1601,48.1728,48.1157,48.1411,31500.0
2008-04-09 14:35:00,75.86,75.97,75.83,75.96,33000.0,48.1284,48.1982,48.1093,48.1918,33000.0
2008-04-09 14:40:00,75.95,75.99,75.83,75.84,36100.0,48.1855,48.2109,48.1093,48.1157,36100.0
2008-04-09 14:45:00,75.84,75.9,75.76,75.78,38000.0,48.1157,48.1538,48.0649,48.0776,38000.0
2008-04-09 14:50:00,75.78,75.79,75.7,75.72,39000.0,48.0776,48.084,48.0269,48.0396,39000.0
2008-04-09 14:55:00,75.72,75.85,75.69,75.78,60100.0,48.0396,48.122,48.0205,48.0776,60100.0
2008-04-09 15:00:00,75.8,75.84,75.67,75.77,38200.0,48.0903,48.1157,48.0078,48.0713,38200.0
2008-04-09 15:05:00,75.77,75.86,75.74,75.8,28900.0,48.0713,48.1284,48.0523,48.0903,28900.0
2008-04-09 15:10:00,75.82,75.82,75.66,75.73,67500.0,48.103,48.103,48.0015,48.0459,67500.0
2008-04-09 15:15:00,75.72,75.85,75.68,75.84,32800.0,48.0396,48.122,48.0142,48.1157,32800.0
2008-04-09 15:20:00,75.83,75.94,75.78,75.86,92600.0,48.1093,48.1791,48.0776,48.1284,92600.0
2008-04-09 15:25:00,75.85,75.89,75.77,75.79,44800.0,48.122,48.1474,48.0713,48.084,44800.0
2008-04-09 15:30:00,75.77,75.9,75.75,75.88,38400.0,48.0713,48.1538,48.0586,48.1411,38400.0
2008-04-09 15:35:00,75.86,76.21,75.86,76.16,84800.0,48.1284,48.3504,48.1284,48.3187,84800.0
2008-04-09 15:40:00,76.15,76.2,76.08,76.15,80300.0,48.3124,48.3441,48.268,48.3124,80300.0
2008-04-09 15:45:00,76.15,76.19,76.05,76.08,88500.0,48.3124,48.3377,48.2489,48.268,88500.0
2008-04-09 15:50:00,76.08,76.11,76.03,76.04,116900.0,48.268,48.287,48.2362,48.2426,116900.0
2008-04-09 15:55:00,76.04,76.14,76.0,76.14,158800.0,48.2426,48.306,48.2172,48.306,158800.0
2008-04-10 09:30:00,76.02,76.75,76.02,76.72,195200.0,48.2299,48.693,48.2299,48.674,195200.0
2008-04-10 09:35:00,76.7,76.72,76.48,76.6,87200.0,48.6613,48.674,48.5217,48.5979,87200.0
2008-04-10 09:40:00,76.6,76.62,76.4,76.5,115400.0,48.5979,48.6106,48.471,48.5344,115400.0
2008-04-10 09:45:00,76.52,76.52,76.27,76.44,88300.0,48.5471,48.5471,48.3885,48.4964,88300.0
2008-04-10 09:50:00,76.46,76.48,76.24,76.27,115900.0,48.509,48.5217,48.3695,48.3885,115900.0
2008-04-10 09:55:00,76.22,76.24,75.7,75.94,158500.0,48.3568,48.3695,48.0269,48.1791,158500.0
2008-04-10 10:00:00,75.94,76.21,75.91,76.19,86300.0,48.1791,48.3504,48.1601,48.3377,86300.0
2008-04-10 10:05:00,76.19,76.28,76.14,76.14,89200.0,48.3377,48.3948,48.306,48.306,89200.0
2008-04-10 10:10:00,76.15,76.47,76.14,76.47,149300.0,48.3124,48.5154,48.306,48.5154,149300.0
2008-04-10 10:15:00,76.45,76.51,76.38,76.51,117600.0,48.5027,48.5408,48.4583,48.5408,117600.0
2008-04-10 10:20:00,76.52,76.72,76.44,76.64,152000.0,48.5471,48.674,48.4964,48.6232,152000.0
2008-04-10 10:25:00,76.65,76.71,76.57,76.69,102700.0,48.6296,48.6677,48.5788,48.655,102700.0
2008-04-10 10:30:00,76.71,76.74,76.64,76.7,68300.0,48.6677,48.6867,48.6232,48.6613,68300.0
2008-04-10 10:35:00,76.69,76.75,76.67,76.69,50100.0,48.655,48.693,48.6423,48.655,50100.0
2008-04-10 10:40:00,76.69,76.82,76.66,76.8,195000.0,48.655,48.7374,48.6359,48.7248,195000.0
2008-04-10 10:45:00,76.81,76.88,76.78,76.85,66800.0,48.7311,48.7755,48.7121,48.7565,66800.0
2008-04-10 10:50:00,76.85,76.93,76.76,76.79,72700.0,48.7565,48.8072,48.6994,48.7184,72700.0
2008-04-10 10:55:00,76.78,76.89,76.74,76.77,87800.0,48.7121,48.7819,48.6867,48.7057,87800.0
2008-04-10 11:00:00,76.77,76.8,76.62,76.62,74000.0,48.7057,48.7248,48.6106,48.6106,74000.0
2008-04-10 11:05:00,76.63,76.78,76.62,76.78,66400.0,48.6169,48.7121,48.6106,48.7121,66400.0
2008-04-10 11:10:00,76.77,76.89,76.69,76.75,148800.0,48.7057,48.7819,48.655,48.693,148800.0
2008-04-10 11:15:00,76.74,76.85,76.69,76.69,96900.0,48.6867,48.7565,48.655,48.655,96900.0
2008-04-10 11:20:00,76.69,76.83,76.57,76.58,97300.0,48.655,48.7438,48.5788,48.5852,97300.0
2008-04-10 11:25:00,76.58,76.65,76.51,76.51,49700.0,48.5852,48.6296,48.5408,48.5408,49700.0
2008-04-10 11:30:00,76.52,76.54,76.4,76.45,84500.0,48.5471,48.5598,48.471,48.5027,84500.0
2008-04-10 11:35:00,76.45,76.52,76.42,76.45,87800.0,48.5027,48.5471,48.4837,48.5027,87800.0
2008-04-10 11:40:00,76.46,76.46,76.24,76.3,89600.0,48.509,48.509,48.3695,48.4075,89600.0
2008-04-10 11:45:00,76.32,76.46,76.31,76.38,62900.0,48.4202,48.509,48.4139,48.4583,62900.0
2008-04-10 11:50:00,76.38,76.39,76.16,76.18,62700.0,48.4583,48.4646,48.3187,48.3314,62700.0
2008-04-10 11:55:00,76.19,76.22,76.01,76.01,114100.0,48.3377,48.3568,48.2235,48.2235,114100.0
2008-04-10 12:00:00,76.02,76.1,75.99,76.05,104200.0,48.2299,48.2806,48.2109,48.2489,104200.0
2008-04-10 12:05:00,76.03,76.09,76.0,76.02,89600.0,48.2362,48.2743,48.2172,48.2299,89600.0
2008-04-10 12:10:00,76.02,76.03,75.96,75.98,99100.0,48.2299,48.2362,48.1918,48.2045,99100.0
2008-04-10 12:15:00,75.98,76.06,75.93,76.0,99900.0,48.2045,48.2553,48.1728,48.2172,99900.0
2008-04-10 12:20:00,76.0,76.03,75.97,75.99,61000.0,48.2172,48.2362,48.1982,48.2109,61000.0
2008-04-10 12:25:00,75.98,76.0,75.9,75.91,46700.0,48.2045,48.2172,48.1538,48.1601,46700.0
2008-04-10 12:30:00,75.9,76.01,75.89,75.99,89600.0,48.1538,48.2235,48.1474,48.2109,89600.0
2008-04-10 12:35:00,76.0,76.03,75.94,76.0,106500.0,48.2172,48.2362,48.1791,48.2172,106500.0
2008-04-10 12:40:00,76.01,76.05,75.94,75.95,87700.0,48.2235,48.2489,48.1791,48.1855,87700.0
2008-04-10 12:45:00,75.95,76.0,75.85,75.9,99600.0,48.1855,48.2172,48.122,48.1538,99600.0
2008-04-10 12:50:00,75.88,75.9,75.77,75.79,97600.0,48.1411,48.1538,48.0713,48.084,97600.0
2008-04-10 12:55:00,75.79,75.8,75.74,75.77,50600.0,48.084,48.0903,48.0523,48.0713,50600.0
2008-04-10 13:00:00,75.77,75.82,75.75,75.79,95900.0,48.0713,48.103,48.0586,48.084,95900.0
2008-04-10 13:05:00,75.8,75.86,75.78,75.82,42000.0,48.0903,48.1284,48.0776,48.103,42000.0
2008-04-10 13:10:00,75.82,75.93,75.78,75.85,77000.0,48.103,48.1728,48.0776,48.122,77000.0
2008-04-10 13:15:00,75.86,75.89,75.81,75.83,33400.0,48.1284,48.1474,48.0967,48.1093,33400.0
2008-04-10 13:20:00,75.84,75.96,75.83,75.94,32300.0,48.1157,48.1918,48.1093,48.1791,32300.0
2008-04-10 13:25:00,75.94,76.0,75.87,75.9,50100.0,48.1791,48.2172,48.1347,48.1538,50100.0
2008-04-10 13:30:00,75.9,76.02,75.87,76.0,50900.0,48.1538,48.2299,48.1347,48.2172,50900.0
2008-04-10 13:35:00,76.01,76.17,76.0,76.15,43300.0,48.2235,48.3251,48.2172,48.3124,43300.0
2008-04-10 13:40:00,76.15,76.18,76.02,76.05,46900.0,48.3124,48.3314,48.2299,48.2489,46900.0
2008-04-10 13:45:00,76.04,76.1,76.01,76.09,50900.0,48.2426,48.2806,48.2235,48.2743,50900.0
2008-04-10 13:50:00,76.08,76.17,76.05,76.07,36600.0,48.268,48.3251,48.2489,48.2616,36600.0
2008-04-10 13:55:00,76.07,76.1,75.95,75.96,54400.0,48.2616,48.2806,48.1855,48.1918,54400.0
2008-04-10 14:00:00,75.95,76.01,75.91,75.92,67900.0,48.1855,48.2235,48.1601,48.1664,67900.0
2008-04-10 14:05:00,75.94,76.03,75.93,75.98,44300.0,48.1791,48.2362,48.1728,48.2045,44300.0
2008-04-10 14:10:00,75.98,76.03,75.91,75.91,46800.0,48.2045,48.2362,48.1601,48.1601,46800.0
2008-04-10 14:15:00,75.91,75.91,75.81,75.9,72900.0,48.1601,48.1601,48.0967,48.1538,72900.0
2008-04-10 14:20:00,75.89,75.91,75.83,75.87,42600.0,48.1474,48.1601,48.1093,48.1347,42600.0
2008-04-10 14:25:00,75.87,75.88,75.8,75.82,42700.0,48.1347,48.1411,48.0903,48.103,42700.0
2008-04-10 14:30:00,75.81,75.88,75.63,75.86,97600.0,48.0967,48.1411,47.9825,48.1284,97600.0
2008-04-10 14:35:00,75.86,75.93,75.85,75.88,60200.0,48.1284,48.1728,48.122,48.1411,60200.0
2008-04-10 14:40:00,75.87,75.93,75.83,75.9,30300.0,48.1347,48.1728,48.1093,48.1538,30300.0
2008-04-10 14:45:00,75.89,75.92,75.83,75.87,64200.0,48.1474,48.1664,48.1093,48.1347,64200.0
2008-04-10 14:50:00,75.88,75.93,75.84,75.91,63200.0,48.1411,48.1728,48.1157,48.1601,63200.0
2008-04-10 14:55:00,75.91,76.01,75.89,75.96,88400.0,48.1601,48.2235,48.1474,48.1918,88400.0
2008-04-10 15:00:00,75.96,76.03,75.94,75.94,64700.0,48.1918,48.2362,48.1791,48.1791,64700.0
2008-04-10 15:05:00,75.95,76.08,75.95,76.03,76800.0,48.1855,48.268,48.1855,48.2362,76800.0
2008-04-10 15:10:00,76.03,76.04,75.8,75.82,88400.0,48.2362,48.2426,48.0903,48.103,88400.0
2008-04-10 15:15:00,75.82,75.99,75.82,75.94,74700.0,48.103,48.2109,48.103,48.1791,74700.0
2008-04-10 15:20:00,75.94,75.95,75.83,75.94,101700.0,48.1791,48.1855,48.1093,48.1791,101700.0
2008-04-10 15:25:00,75.94,75.97,75.89,75.91,64500.0,48.1791,48.1982,48.1474,48.1601,64500.0
2008-04-10 15:30:00,75.91,75.91,75.53,75.55,135500.0,48.1601,48.1601,47.919,47.9317,135500.0
2008-04-10 15:35:00,75.55,75.71,75.55,75.58,148800.0,47.9317,48.0332,47.9317,47.9507,148800.0
2008-04-10 15:40:00,75.59,75.65,75.5,75.53,139000.0,47.9571,47.9952,47.9,47.919,139000.0
2008-04-10 15:45:00,75.53,75.63,75.5,75.6,99600.0,47.919,47.9825,47.9,47.9634,99600.0
2008-04-10 15:50:00,75.6,75.7,75.6,75.64,122200.0,47.9634,48.0269,47.9634,47.9888,122200.0
2008-04-10 15:55:00,75.63,75.79,75.62,75.72,196600.0,47.9825,48.084,47.9761,48.0396,196600.0
2008-04-11 09:30:00,75.12,75.12,74.67,74.71,262000.0,47.6589,47.6589,47.3734,47.3988,262000.0
2008-04-11 09:35:00,74.7,74.72,74.41,74.57,207900.0,47.3924,47.4051,47.2084,47.31,207900.0
2008-04-11 09:40:00,74.55,74.96,74.54,74.94,169600.0,47.2973,47.5574,47.2909,47.5447,169600.0
2008-04-11 09:45:00,74.94,75.27,74.77,75.23,122700.0,47.5447,47.7541,47.4368,47.7287,122700.0
2008-04-11 09:50:00,75.2,75.26,75.08,75.26,161700.0,47.7097,47.7477,47.6335,47.7477,161700.0
2008-04-11 09:55:00,75.25,75.27,74.83,74.84,170300.0,47.7414,47.7541,47.4749,47.4813,170300.0
2008-04-11 10:00:00,74.84,75.03,74.7,74.93,188800.0,47.4813,47.6018,47.3924,47.5384,188800.0
2008-04-11 10:05:00,74.94,74.96,74.74,74.91,154400.0,47.5447,47.5574,47.4178,47.5257,154400.0
2008-04-11 10:10:00,74.89,75.0,74.83,74.93,110200.0,47.513,47.5828,47.4749,47.5384,110200.0
2008-04-11 10:15:00,74.96,75.04,74.88,74.99,121200.0,47.5574,47.6081,47.5066,47.5764,121200.0
2008-04-11 10:20:00,75.0,75.17,74.99,75.07,127800.0,47.5828,47.6906,47.5764,47.6272,127800.0
2008-04-11 10:25:00,75.07,75.12,74.88,74.93,70000.0,47.6272,47.6589,47.5066,47.5384,70000.0
2008-04-11 10:30:00,74.93,75.03,74.85,74.91,89700.0,47.5384,47.6018,47.4876,47.5257,89700.0
2008-04-11 10:35:00,74.89,75.03,74.89,74.97,108000.0,47.513,47.6018,47.513,47.5637,108000.0
2008-04-11 10:40:00,74.97,75.17,74.93,75.08,96800.0,47.5637,47.6906,47.5384,47.6335,96800.0
2008-04-11 10:45:00,75.08,75.37,75.08,75.32,152300.0,47.6335,47.8175,47.6335,47.7858,152300.0
2008-04-11 10:50:00,75.31,75.57,75.31,75.5,115000.0,47.7794,47.9444,47.7794,47.9,115000.0
2008-04-11 10:55:00,75.49,75.49,75.3,75.4,102200.0,47.8936,47.8936,47.7731,47.8365,102200.0
2008-04-11 11:00:00,75.4,75.52,75.28,75.33,126400.0,47.8365,47.9127,47.7604,47.7921,126400.0
2008-04-11 11:05:00,75.32,75.43,75.28,75.4,104100.0,47.7858,47.8556,47.7604,47.8365,104100.0
2008-04-11 11:10:00,75.39,75.42,75.29,75.38,137600.0,47.8302,47.8492,47.7668,47.8239,137600.0
2008-04-11 11:15:00,75.38,75.54,75.37,75.49,146600.0,47.8239,47.9254,47.8175,47.8936,146600.0
2008-04-11 11:20:00,75.48,75.6,75.43,75.58,122400.0,47.8873,47.9634,47.8556,47.9507,122400.0
2008-04-11 11:25:00,75.58,75.61,75.54,75.59,67600.0,47.9507,47.9698,47.9254,47.9571,67600.0
2008-04-11 11:30:00,75.58,75.58,75.43,75.49,68100.0,47.9507,47.9507,47.8556,47.8936,68100.0
2008-04-11 11:35:00,75.49,75.61,75.45,75.55,48400.0,47.8936,47.9698,47.8683,47.9317,48400.0
2008-04-11 11:40:00,75.54,75.78,75.54,75.62,88100.0,47.9254,48.0776,47.9254,47.9761,88100.0
2008-04-11 11:45:00,75.62,75.85,75.61,75.8,125100.0,47.9761,48.122,47.9698,48.0903,125100.0
2008-04-11 11:50:00,75.79,75.82,75.66,75.66,94500.0,48.084,48.103,48.0015,48.0015,94500.0
2008-04-11 11:55:00,75.66,75.81,75.56,75.81,99000.0,48.0015,48.0967,47.9381,48.0967,99000.0
2008-04-11 12:00:00,75.81,75.85,75.45,75.77,128500.0,48.0967,48.122,47.8683,48.0713,128500.0
2008-04-11 12:05:00,75.77,75.77,75.68,75.68,74300.0,48.0713,48.0713,48.0142,48.0142,74300.0
2008-04-11 12:10:00,75.68,75.77,75.66,75.73,81500.0,48.0142,48.0713,48.0015,48.0459,81500.0
2008-04-11 12:15:00,75.73,75.84,75.7,75.82,98800.0,48.0459,48.1157,48.0269,48.103,98800.0
2008-04-11 12:20:00,75.83,75.83,75.63,75.74,82600.0,48.1093,48.1093,47.9825,48.0523,82600.0
2008-04-11 12:25:00,75.75,75.76,75.45,75.5,102300.0,48.0586,48.0649,47.8683,47.9,102300.0
2008-04-11 12:30:00,75.48,75.59,75.47,75.51,62100.0,47.8873,47.9571,47.881,47.9063,62100.0
2008-04-11 12:35:00,75.51,75.58,75.5,75.56,32200.0,47.9063,47.9507,47.9,47.9381,32200.0
2008-04-11 12:40:00,75.59,75.59,75.49,75.57,73800.0,47.9571,47.9571,47.8936,47.9444,73800.0
2008-04-11 12:45:00,75.57,75.57,75.49,75.51,62100.0,47.9444,47.9444,47.8936,47.9063,62100.0
2008-04-11 12:50:00,75.5,75.6,75.46,75.58,47500.0,47.9,47.9634,47.8746,47.9507,47500.0
2008-04-11 12:55:00,75.59,75.59,75.48,75.52,58700.0,47.9571,47.9571,47.8873,47.9127,58700.0
2008-04-11 13:00:00,75.52,75.55,75.43,75.46,59500.0,47.9127,47.9317,47.8556,47.8746,59500.0
2008-04-11 13:05:00,75.45,75.53,75.45,75.52,42500.0,47.8683,47.919,47.8683,47.9127,42500.0
2008-04-11 13:10:00,75.52,75.54,75.45,75.48,55300.0,47.9127,47.9254,47.8683,47.8873,55300.0
2008-04-11 13:15:00,75.48,75.51,75.46,75.49,42500.0,47.8873,47.9063,47.8746,47.8936,42500.0
2008-04-11 13:20:00,75.5,75.54,75.37,75.43,83700.0,47.9,47.9254,47.8175,47.8556,83700.0
2008-04-11 13:25:00,75.43,75.44,75.26,75.29,78200.0,47.8556,47.8619,47.7477,47.7668,78200.0
2008-04-11 13:30:00,75.28,75.33,75.2,75.31,67000.0,47.7604,47.7921,47.7097,47.7794,67000.0
2008-04-11 13:35:00,75.32,75.33,75.21,75.29,90500.0,47.7858,47.7921,47.716,47.7668,90500.0
2008-04-11 13:40:00,75.29,75.31,75.21,75.23,133200.0,47.7668,47.7794,47.716,47.7287,133200.0
2008-04-11 13:45:00,75.22,75.31,75.22,75.24,67200.0,47.7223,47.7794,47.7223,47.735,67200.0
2008-04-11 13:50:00,75.24,75.25,75.15,75.2,133900.0,47.735,47.7414,47.6779,47.7097,133900.0
2008-04-11 13:55:00,75.19,75.26,75.15,75.24,46900.0,47.7033,47.7477,47.6779,47.735,46900.0
2008-04-11 14:00:00,75.24,75.3,75.15,75.21,41500.0,47.735,47.7731,47.6779,47.716,41500.0
2008-04-11 14:05:00,75.21,75.25,75.15,75.22,32000.0,47.716,47.7414,47.6779,47.7223,32000.0
2008-04-11 14:10:00,75.22,75.23,75.03,75.07,73000.0,47.7223,47.7287,47.6018,47.6272,73000.0
2008-04-11 14:15:00,75.06,75.1,75.0,75.08,72600.0,47.6208,47.6462,47.5828,47.6335,72600.0
2008-04-11 14:20:00,75.08,75.09,75.01,75.06,77700.0,47.6335,47.6399,47.5891,47.6208,77700.0
2008-04-11 14:25:00,75.06,75.07,74.99,75.0,108800.0,47.6208,47.6272,47.5764,47.5828,108800.0
2008-04-11 14:30:00,75.0,75.0,74.78,74.8,83500.0,47.5828,47.5828,47.4432,47.4559,83500.0
2008-04-11 14:35:00,74.8,74.89,74.77,74.77,50800.0,47.4559,47.513,47.4368,47.4368,50800.0
2008-04-11 14:40:00,74.78,74.83,74.72,74.72,76700.0,47.4432,47.4749,47.4051,47.4051,76700.0
2008-04-11 14:45:00,74.74,74.87,74.72,74.82,84300.0,47.4178,47.5003,47.4051,47.4686,84300.0
2008-04-11 14:50:00,74.82,75.01,74.82,75.01,80600.0,47.4686,47.5891,47.4686,47.5891,80600.0
2008-04-11 14:55:00,75.01,75.01,74.78,74.83,59500.0,47.5891,47.5891,47.4432,47.4749,59500.0
2008-04-11 15:00:00,74.83,74.87,74.7,74.83,52600.0,47.4749,47.5003,47.3924,47.4749,52600.0
2008-04-11 15:05:00,74.84,74.95,74.73,74.76,90500.0,47.4813,47.551,47.4115,47.4305,90500.0
2008-04-11 15:10:00,74.77,74.8,74.69,74.75,101500.0,47.4368,47.4559,47.3861,47.4242,101500.0
2008-04-11 15:15:00,74.74,74.82,74.66,74.66,205400.0,47.4178,47.4686,47.3671,47.3671,205400.0
2008-04-11 15:20:00,74.67,74.75,74.61,74.68,166400.0,47.3734,47.4242,47.3353,47.3797,166400.0
2008-04-11 15:25:00,74.69,74.9,74.69,74.85,100800.0,47.3861,47.5193,47.3861,47.4876,100800.0
2008-04-11 15:30:00,74.85,74.86,74.6,74.72,128700.0,47.4876,47.4939,47.329,47.4051,128700.0
2008-04-11 15:35:00,74.72,74.72,74.53,74.53,121900.0,47.4051,47.4051,47.2846,47.2846,121900.0
2008-04-11 15:40:00,74.53,74.63,74.48,74.49,149900.0,47.2846,47.348,47.2529,47.2592,149900.0
2008-04-11 15:45:00,74.49,74.54,74.38,74.51,206500.0,47.2592,47.2909,47.1894,47.2719,206500.0
2008-04-11 15:50:00,74.5,74.71,74.44,74.7,226300.0,47.2655,47.3988,47.2275,47.3924,226300.0
2008-04-11 15:55:00,74.69,74.93,74.68,74.86,361500.0,47.3861,47.5384,47.3797,47.4939,361500.0
2008-04-14 09:30:00,74.79,75.0,74.75,74.75,104200.0,47.4495,47.5828,47.4242,47.4242,104200.0
2008-04-14 09:35:00,74.73,75.0,74.71,74.96,88900.0,47.4115,47.5828,47.3988,47.5574,88900.0
2008-04-14 09:40:00,74.95,74.97,74.7,74.77,60400.0,47.551,47.5637,47.3924,47.4368,60400.0
2008-04-14 09:45:00,74.76,75.04,74.7,74.95,98700.0,47.4305,47.6081,47.3924,47.551,98700.0
2008-04-14 09:50:00,74.96,75.44,74.92,75.34,119000.0,47.5574,47.8619,47.532,47.7985,119000.0
2008-04-14 09:55:00,75.34,75.79,75.31,75.79,98300.0,47.7985,48.084,47.7794,48.084,98300.0
2008-04-14 10:00:00,75.81,75.94,75.45,75.55,104400.0,48.0967,48.1791,47.8683,47.9317,104400.0
2008-04-14 10:05:00,75.54,75.64,75.41,75.43,70600.0,47.9254,47.9888,47.8429,47.8556,70600.0
2008-04-14 10:10:00,75.44,75.6,75.38,75.53,58200.0,47.8619,47.9634,47.8239,47.919,58200.0
2008-04-14 10:15:00,75.51,75.7,75.49,75.52,72800.0,47.9063,48.0269,47.8936,47.9127,72800.0
2008-04-14 10:20:00,75.51,75.57,75.27,75.34,50900.0,47.9063,47.9444,47.7541,47.7985,50900.0
2008-04-14 10:25:00,75.32,75.59,75.29,75.53,47700.0,47.7858,47.9571,47.7668,47.919,47700.0
2008-04-14 10:30:00,75.51,75.65,75.5,75.6,48800.0,47.9063,47.9952,47.9,47.9634,48800.0
2008-04-14 10:35:00,75.6,75.66,75.56,75.63,63300.0,47.9634,48.0015,47.9381,47.9825,63300.0
2008-04-14 10:40:00,75.62,75.82,75.62,75.8,74000.0,47.9761,48.103,47.9761,48.0903,74000.0
2008-04-14 10:45:00,75.79,75.87,75.76,75.86,89900.0,48.084,48.1347,48.0649,48.1284,89900.0
2008-04-14 10:50:00,75.84,75.84,75.69,75.69,37900.0,48.1157,48.1157,48.0205,48.0205,37900.0
2008-04-14 10:55:00,75.69,75.79,75.62,75.72,50500.0,48.0205,48.084,47.9761,48.0396,50500.0
2008-04-14 11:00:00,75.72,75.76,75.64,75.68,49700.0,48.0396,48.0649,47.9888,48.0142,49700.0
2008-04-14 11:05:00,75.67,75.74,75.43,75.51,58000.0,48.0078,48.0523,47.8556,47.9063,58000.0
2008-04-14 11:10:00,75.49,75.51,75.34,75.36,67900.0,47.8936,47.9063,47.7985,47.8112,67900.0
2008-04-14 11:15:00,75.36,75.4,75.12,75.12,49200.0,47.8112,47.8365,47.6589,47.6589,49200.0
2008-04-14 11:20:00,75.12,75.15,75.02,75.05,49000.0,47.6589,47.6779,47.5955,47.6145,49000.0
2008-04-14 11:25:00,75.04,75.25,75.04,75.23,46300.0,47.6081,47.7414,47.6081,47.7287,46300.0
2008-04-14 11:30:00,75.23,75.24,75.09,75.13,34600.0,47.7287,47.735,47.6399,47.6652,34600.0
2008-04-14 11:35:00,75.13,75.2,74.98,75.2,61000.0,47.6652,47.7097,47.5701,47.7097,61000.0
2008-04-14 11:40:00,75.18,75.27,75.11,75.22,45500.0,47.697,47.7541,47.6526,47.7223,45500.0
2008-04-14 11:45:00,75.26,75.3,75.25,75.28,27400.0,47.7477,47.7731,47.7414,47.7604,27400.0
2008-04-14 11:50:00,75.27,75.36,75.25,75.29,40500.0,47.7541,47.8112,47.7414,47.7668,40500.0
2008-04-14 11:55:00,75.29,75.44,75.28,75.4,42900.0,47.7668,47.8619,47.7604,47.8365,42900.0
2008-04-14 12:00:00,75.39,75.43,75.37,75.39,54100.0,47.8302,47.8556,47.8175,47.8302,54100.0
2008-04-14 12:05:00,75.4,75.42,75.3,75.39,47600.0,47.8365,47.8492,47.7731,47.8302,47600.0
2008-04-14 12:10:00,75.38,75.44,75.35,75.42,45100.0,47.8239,47.8619,47.8048,47.8492,45100.0
2008-04-14 12:15:00,75.4,75.45,75.3,75.31,19900.0,47.8365,47.8683,47.7731,47.7794,19900.0
2008-04-14 12:20:00,75.3,75.45,75.3,75.45,25800.0,47.7731,47.8683,47.7731,47.8683,25800.0
2008-04-14 12:25:00,75.45,75.75,75.44,75.7,40800.0,47.8683,48.0586,47.8619,48.0269,40800.0
2008-04-14 12:30:00,75.7,75.75,75.68,75.69,27600.0,48.0269,48.0586,48.0142,48.0205,27600.0
2008-04-14 12:35:00,75.71,75.77,75.67,75.71,29600.0,48.0332,48.0713,48.0078,48.0332,29600.0
2008-04-14 12:40:00,75.7,75.77,75.64,75.7,37100.0,48.0269,48.0713,47.9888,48.0269,37100.0
2008-04-14 12:45:00,75.7,75.86,75.7,75.84,39300.0,48.0269,48.1284,48.0269,48.1157,39300.0
2008-04-14 12:50:00,75.83,75.98,75.83,75.9,42700.0,48.1093,48.2045,48.1093,48.1538,42700.0
2008-04-14 12:55:00,75.89,75.95,75.88,75.93,22300.0,48.1474,48.1855,48.1411,48.1728,22300.0
2008-04-14 13:00:00,75.93,75.96,75.74,75.81,84700.0,48.1728,48.1918,48.0523,48.0967,84700.0
2008-04-14 13:05:00,75.8,75.87,75.78,75.82,24000.0,48.0903,48.1347,48.0776,48.103,24000.0
2008-04-14 13:10:00,75.82,76.02,75.81,76.01,63500.0,48.103,48.2299,48.0967,48.2235,63500.0
2008-04-14 13:15:00,76.0,76.02,75.88,75.88,64500.0,48.2172,48.2299,48.1411,48.1411,64500.0
2008-04-14 13:20:00,75.88,75.94,75.85,75.86,55900.0,48.1411,48.1791,48.122,48.1284,55900.0
2008-04-14 13:25:00,75.86,75.88,75.71,75.84,45800.0,48.1284,48.1411,48.0332,48.1157,45800.0
2008-04-14 13:30:00,75.82,75.86,75.71,75.77,45600.0,48.103,48.1284,48.0332,48.0713,45600.0
2008-04-14 13:35:00,75.75,75.85,75.67,75.76,59700.0,48.0586,48.122,48.0078,48.0649,59700.0
2008-04-14 13:40:00,75.76,75.79,75.65,75.76,57500.0,48.0649,48.084,47.9952,48.0649,57500.0
2008-04-14 13:45:00,75.73,75.77,75.64,75.69,40000.0,48.0459,48.0713,47.9888,48.0205,40000.0
2008-04-14 13:50:00,75.68,75.75,75.62,75.67,39700.0,48.0142,48.0586,47.9761,48.0078,39700.0
2008-04-14 13:55:00,75.67,75.72,75.6,75.72,25700.0,48.0078,48.0396,47.9634,48.0396,25700.0
2008-04-14 14:00:00,75.7,75.77,75.67,75.69,41300.0,48.0269,48.0713,48.0078,48.0205,41300.0
2008-04-14 14:05:00,75.7,75.71,75.6,75.61,28200.0,48.0269,48.0332,47.9634,47.9698,28200.0
2008-04-14 14:10:00,75.61,75.77,75.61,75.74,36700.0,47.9698,48.0713,47.9698,48.0523,36700.0
2008-04-14 14:15:00,75.73,75.79,75.65,75.66,32600.0,48.0459,48.084,47.9952,48.0015,32600.0
2008-04-14 14:20:00,75.66,75.86,75.65,75.81,48300.0,48.0015,48.1284,47.9952,48.0967,48300.0
2008-04-14 14:25:00,75.81,75.81,75.62,75.64,45100.0,48.0967,48.0967,47.9761,47.9888,45100.0
2008-04-14 14:30:00,75.64,75.73,75.62,75.68,43400.0,47.9888,48.0459,47.9761,48.0142,43400.0
2008-04-14 14:35:00,75.68,75.71,75.66,75.71,35500.0,48.0142,48.0332,48.0015,48.0332,35500.0
2008-04-14 14:40:00,75.7,75.83,75.7,75.75,25900.0,48.0269,48.1093,48.0269,48.0586,25900.0
2008-04-14 14:45:00,75.75,75.78,75.65,75.65,25300.0,48.0586,48.0776,47.9952,47.9952,25300.0
2008-04-14 14:50:00,75.64,75.67,75.53,75.53,45100.0,47.9888,48.0078,47.919,47.919,45100.0
2008-04-14 14:55:00,75.54,75.56,75.52,75.54,33800.0,47.9254,47.9381,47.9127,47.9254,33800.0
2008-04-14 15:00:00,75.54,75.66,75.54,75.64,44800.0,47.9254,48.0015,47.9254,47.9888,44800.0
2008-04-14 15:05:00,75.64,75.64,75.43,75.5,47500.0,47.9888,47.9888,47.8556,47.9,47500.0
2008-04-14 15:10:00,75.49,75.51,75.45,75.48,30300.0,47.8936,47.9063,47.8683,47.8873,30300.0
2008-04-14 15:15:00,75.47,75.62,75.47,75.56,44300.0,47.881,47.9761,47.881,47.9381,44300.0
2008-04-14 15:20:00,75.57,75.6,75.52,75.56,57200.0,47.9444,47.9634,47.9127,47.9381,57200.0
2008-04-14 15:25:00,75.55,75.6,75.5,75.51,55400.0,47.9317,47.9634,47.9,47.9063,55400.0
2008-04-14 15:30:00,75.5,75.51,75.42,75.49,77600.0,47.9,47.9063,47.8492,47.8936,77600.0
2008-04-14 15:35:00,75.49,75.52,75.41,75.45,63400.0,47.8936,47.9127,47.8429,47.8683,63400.0
2008-04-14 15:40:00,75.45,75.56,75.44,75.54,75100.0,47.8683,47.9381,47.8619,47.9254,75100.0
2008-04-14 15:45:00,75.53,75.69,75.53,75.64,78900.0,47.919,48.0205,47.919,47.9888,78900.0
2008-04-14 15:50:00,75.65,75.66,75.5,75.5,92800.0,47.9952,48.0015,47.9,47.9,92800.0
2008-04-14 15:55:00,75.5,75.57,75.46,75.48,148100.0,47.9,47.9444,47.8746,47.8873,148100.0
2008-04-15 09:30:00,76.09,76.75,75.83,76.44,241200.0,48.2743,48.693,48.1093,48.4964,241200.0
2008-04-15 09:35:00,76.42,76.49,76.24,76.31,74000.0,48.4837,48.5281,48.3695,48.4139,74000.0
2008-04-15 09:40:00,76.3,76.58,76.18,76.27,80800.0,48.4075,48.5852,48.3314,48.3885,80800.0
2008-04-15 09:45:00,76.26,76.41,76.18,76.23,66700.0,48.3822,48.4773,48.3314,48.3631,66700.0
2008-04-15 09:50:00,76.19,76.21,76.01,76.1,53300.0,48.3377,48.3504,48.2235,48.2806,53300.0
2008-04-15 09:55:00,76.11,76.29,76.11,76.13,41200.0,48.287,48.4012,48.287,48.2997,41200.0
2008-04-15 10:00:00,76.13,76.23,75.94,75.95,69100.0,48.2997,48.3631,48.1791,48.1855,69100.0
2008-04-15 10:05:00,75.94,76.03,75.85,75.86,61100.0,48.1791,48.2362,48.122,48.1284,61100.0
2008-04-15 10:10:00,75.85,75.85,75.65,75.71,61300.0,48.122,48.122,47.9952,48.0332,61300.0
2008-04-15 10:15:00,75.71,75.85,75.68,75.76,77000.0,48.0332,48.122,48.0142,48.0649,77000.0
2008-04-15 10:20:00,75.75,75.77,75.66,75.71,51300.0,48.0586,48.0713,48.0015,48.0332,51300.0
2008-04-15 10:25:00,75.71,75.74,75.57,75.64,59600.0,48.0332,48.0523,47.9444,47.9888,59600.0
2008-04-15 10:30:00,75.64,75.76,75.6,75.74,53100.0,47.9888,48.0649,47.9634,48.0523,53100.0
2008-04-15 10:35:00,75.74,75.96,75.65,75.85,65800.0,48.0523,48.1918,47.9952,48.122,65800.0
2008-04-15 10:40:00,75.86,75.88,75.73,75.81,58800.0,48.1284,48.1411,48.0459,48.0967,58800.0
2008-04-15 10:45:00,75.79,75.91,75.73,75.9,50000.0,48.084,48.1601,48.0459,48.1538,50000.0
2008-04-15 10:50:00,75.91,75.98,75.87,75.94,55400.0,48.1601,48.2045,48.1347,48.1791,55400.0
2008-04-15 10:55:00,75.92,75.95,75.88,75.95,43500.0,48.1664,48.1855,48.1411,48.1855,43500.0
2008-04-15 11:00:00,75.95,75.95,75.79,75.8,55600.0,48.1855,48.1855,48.084,48.0903,55600.0
2008-04-15 11:05:00,75.8,75.82,75.48,75.49,64700.0,48.0903,48.103,47.8873,47.8936,64700.0
2008-04-15 11:10:00,75.48,75.6,75.28,75.33,85000.0,47.8873,47.9634,47.7604,47.7921,85000.0
2008-04-15 11:15:00,75.33,75.44,75.32,75.35,69500.0,47.7921,47.8619,47.7858,47.8048,69500.0
2008-04-15 11:20:00,75.36,75.39,75.15,75.27,95300.0,47.8112,47.8302,47.6779,47.7541,95300.0
2008-04-15 11:25:00,75.27,75.32,75.2,75.27,62500.0,47.7541,47.7858,47.7097,47.7541,62500.0
2008-04-15 11:30:00,75.26,75.44,75.23,75.44,59300.0,47.7477,47.8619,47.7287,47.8619,59300.0
2008-04-15 11:35:00,75.43,75.44,75.35,75.4,54000.0,47.8556,47.8619,47.8048,47.8365,54000.0
2008-04-15 11:40:00,75.39,75.44,75.3,75.43,64300.0,47.8302,47.8619,47.7731,47.8556,64300.0
2008-04-15 11:45:00,75.42,75.45,75.38,75.41,18100.0,47.8492,47.8683,47.8239,47.8429,18100.0
2008-04-15 11:50:00,75.44,75.5,75.4,75.44,55600.0,47.8619,47.9,47.8365,47.8619,55600.0
2008-04-15 11:55:00,75.45,75.5,75.36,75.39,20200.0,47.8683,47.9,47.8112,47.8302,20200.0
2008-04-15 12:00:00,75.39,75.43,75.35,75.36,18900.0,47.8302,47.8556,47.8048,47.8112,18900.0
2008-04-15 12:05:00,75.34,75.45,75.31,75.41,32300.0,47.7985,47.8683,47.7794,47.8429,32300.0
2008-04-15 12:10:00,75.4,75.43,75.23,75.23,57100.0,47.8365,47.8556,47.7287,47.7287,57100.0
2008-04-15 12:15:00,75.24,75.26,75.17,75.19,30600.0,47.735,47.7477,47.6906,47.7033,30600.0
2008-04-15 12:20:00,75.19,75.24,75.15,75.17,52900.0,47.7033,47.735,47.6779,47.6906,52900.0
2008-04-15 12:25:00,75.18,75.23,75.18,75.21,76800.0,47.697,47.7287,47.697,47.716,76800.0
2008-04-15 12:30:00,75.22,75.24,75.12,75.15,114000.0,47.7223,47.735,47.6589,47.6779,114000.0
2008-04-15 12:35:00,75.15,75.21,75.13,75.14,75800.0,47.6779,47.716,47.6652,47.6716,75800.0
2008-04-15 12:40:00,75.14,75.16,75.04,75.08,56800.0,47.6716,47.6843,47.6081,47.6335,56800.0
2008-04-15 12:45:00,75.08,75.08,74.95,74.99,90300.0,47.6335,47.6335,47.551,47.5764,90300.0
2008-04-15 12:50:00,75.0,75.03,74.91,75.0,69900.0,47.5828,47.6018,47.5257,47.5828,69900.0
2008-04-15 12:55:00,75.0,75.09,74.97,75.0,38500.0,47.5828,47.6399,47.5637,47.5828,38500.0
2008-04-15 13:00:00,75.0,75.04,74.95,75.01,77400.0,47.5828,47.6081,47.551,47.5891,77400.0
2008-04-15 13:05:00,75.03,75.08,74.99,75.04,58100.0,47.6018,47.6335,47.5764,47.6081,58100.0
2008-04-15 13:10:00,75.04,75.2,75.0,75.2,68900.0,47.6081,47.7097,47.5828,47.7097,68900.0
2008-04-15 13:15:00,75.19,75.35,75.16,75.34,49300.0,47.7033,47.8048,47.6843,47.7985,49300.0
2008-04-15 13:20:00,75.33,75.45,75.32,75.45,46900.0,47.7921,47.8683,47.7858,47.8683,46900.0
2008-04-15 13:25:00,75.45,75.55,75.42,75.47,73900.0,47.8683,47.9317,47.8492,47.881,73900.0
2008-04-15 13:30:00,75.46,75.48,75.2,75.43,160000.0,47.8746,47.8873,47.7097,47.8556,160000.0
2008-04-15 13:35:00,75.43,75.47,75.29,75.34,71700.0,47.8556,47.881,47.7668,47.7985,71700.0
2008-04-15 13:40:00,75.34,75.52,75.33,75.52,69600.0,47.7985,47.9127,47.7921,47.9127,69600.0
2008-04-15 13:45:00,75.51,75.69,75.48,75.68,62300.0,47.9063,48.0205,47.8873,48.0142,62300.0
2008-04-15 13:50:00,75.69,75.86,75.66,75.84,48800.0,48.0205,48.1284,48.0015,48.1157,48800.0
2008-04-15 13:55:00,75.85,75.87,75.71,75.74,42800.0,48.122,48.1347,48.0332,48.0523,42800.0
2008-04-15 14:00:00,75.77,75.78,75.62,75.65,36100.0,48.0713,48.0776,47.9761,47.9952,36100.0
2008-04-15 14:05:00,75.65,75.77,75.63,75.73,46600.0,47.9952,48.0713,47.9825,48.0459,46600.0
2008-04-15 14:10:00,75.75,75.83,75.66,75.83,30600.0,48.0586,48.1093,48.0015,48.1093,30600.0
2008-04-15 14:15:00,75.82,75.82,75.67,75.67,34400.0,48.103,48.103,48.0078,48.0078,34400.0
2008-04-15 14:20:00,75.67,75.76,75.63,75.72,17900.0,48.0078,48.0649,47.9825,48.0396,17900.0
2008-04-15 14:25:00,75.72,75.8,75.68,75.74,32300.0,48.0396,48.0903,48.0142,48.0523,32300.0
2008-04-15 14:30:00,75.74,75.76,75.69,75.73,88300.0,48.0523,48.0649,48.0205,48.0459,88300.0
2008-04-15 14:35:00,75.73,75.77,75.67,75.71,40200.0,48.0459,48.0713,48.0078,48.0332,40200.0
2008-04-15 14:40:00,75.7,75.73,75.62,75.64,54000.0,48.0269,48.0459,47.9761,47.9888,54000.0
2008-04-15 14:45:00,75.64,75.67,75.48,75.53,56100.0,47.9888,48.0078,47.8873,47.919,56100.0
2008-04-15 14:50:00,75.51,75.54,75.46,75.49,99600.0,47.9063,47.9254,47.8746,47.8936,99600.0
2008-04-15 14:55:00,75.49,75.52,75.38,75.5,63100.0,47.8936,47.9127,47.8239,47.9,63100.0
2008-04-15 15:00:00,75.5,75.59,75.45,75.57,60300.0,47.9,47.9571,47.8683,47.9444,60300.0
2008-04-15 15:05:00,75.59,75.6,75.49,75.49,34000.0,47.9571,47.9634,47.8936,47.8936,34000.0
2008-04-15 15:10:00,75.5,75.63,75.49,75.52,41800.0,47.9,47.9825,47.8936,47.9127,41800.0
2008-04-15 15:15:00,75.52,75.64,75.52,75.63,35000.0,47.9127,47.9888,47.9127,47.9825,35000.0
2008-04-15 15:20:00,75.63,75.83,75.61,75.79,66400.0,47.9825,48.1093,47.9698,48.084,66400.0
2008-04-15 15:25:00,75.8,75.91,75.72,75.86,71000.0,48.0903,48.1601,48.0396,48.1284,71000.0
2008-04-15 15:30:00,75.86,76.0,75.86,75.95,101700.0,48.1284,48.2172,48.1284,48.1855,101700.0
2008-04-15 15:35:00,75.95,76.0,75.91,75.94,124400.0,48.1855,48.2172,48.1601,48.1791,124400.0
2008-04-15 15:40:00,75.94,75.97,75.87,75.95,120700.0,48.1791,48.1982,48.1347,48.1855,120700.0
2008-04-15 15:45:00,75.95,76.0,75.91,75.92,82400.0,48.1855,48.2172,48.1601,48.1664,82400.0
2008-04-15 15:50:00,75.91,76.0,75.88,75.95,127000.0,48.1601,48.2172,48.1411,48.1855,127000.0
2008-04-15 15:55:00,75.96,76.0,75.89,76.0,157400.0,48.1918,48.2172,48.1474,48.2172,157400.0
2008-04-16 09:30:00,76.75,76.92,76.64,76.9,70100.0,48.693,48.8009,48.6232,48.7882,70100.0
2008-04-16 09:35:00,76.92,77.14,76.81,77.0,210800.0,48.8009,48.9405,48.7311,48.8516,210800.0
2008-04-16 09:40:00,77.0,77.2,76.99,77.17,124200.0,48.8516,48.9785,48.8453,48.9595,124200.0
2008-04-16 09:45:00,77.19,77.47,77.13,77.42,141200.0,48.9722,49.1498,48.9341,49.1181,141200.0
2008-04-16 09:50:00,77.4,77.59,77.33,77.48,153300.0,49.1054,49.226,49.061,49.1562,153300.0
2008-04-16 09:55:00,77.48,77.74,77.47,77.66,110300.0,49.1562,49.3211,49.1498,49.2704,110300.0
2008-04-16 10:00:00,77.66,77.78,77.61,77.73,89400.0,49.2704,49.3465,49.2386,49.3148,89400.0
2008-04-16 10:05:00,77.72,77.79,77.66,77.77,92800.0,49.3084,49.3528,49.2704,49.3402,92800.0
2008-04-16 10:10:00,77.77,78.0,77.74,77.81,96800.0,49.3402,49.4861,49.3211,49.3655,96800.0
2008-04-16 10:15:00,77.8,77.96,77.71,77.96,135600.0,49.3592,49.4607,49.3021,49.4607,135600.0
2008-04-16 10:20:00,77.96,78.13,77.96,78.11,107600.0,49.4607,49.5686,49.4607,49.5559,107600.0
2008-04-16 10:25:00,78.1,78.35,78.1,78.31,127300.0,49.5495,49.7081,49.5495,49.6828,127300.0
2008-04-16 10:30:00,78.3,78.4,78.08,78.38,87000.0,49.6764,49.7399,49.5368,49.7272,87000.0
2008-04-16 10:35:00,78.35,78.53,78.34,78.46,157900.0,49.7081,49.8223,49.7018,49.7779,157900.0
2008-04-16 10:40:00,78.46,78.46,78.0,78.21,114800.0,49.7779,49.7779,49.4861,49.6193,114800.0
2008-04-16 10:45:00,78.2,78.45,78.16,78.45,63800.0,49.613,49.7716,49.5876,49.7716,63800.0
2008-04-16 10:50:00,78.45,78.46,78.3,78.38,53600.0,49.7716,49.7779,49.6764,49.7272,53600.0
2008-04-16 10:55:00,78.38,78.67,78.33,78.65,149000.0,49.7272,49.9112,49.6954,49.8985,149000.0
2008-04-16 11:00:00,78.66,78.77,78.61,78.67,63200.0,49.9048,49.9746,49.8731,49.9112,63200.0
2008-04-16 11:05:00,78.66,78.74,78.6,78.6,57400.0,49.9048,49.9556,49.8667,49.8667,57400.0
2008-04-16 11:10:00,78.59,78.64,78.56,78.62,34500.0,49.8604,49.8921,49.8414,49.8794,34500.0
2008-04-16 11:15:00,78.63,78.63,78.5,78.54,46700.0,49.8858,49.8858,49.8033,49.8287,46700.0
2008-04-16 11:20:00,78.53,78.62,78.53,78.59,52800.0,49.8223,49.8794,49.8223,49.8604,52800.0
2008-04-16 11:25:00,78.59,78.65,78.53,78.6,45000.0,49.8604,49.8985,49.8223,49.8667,45000.0
2008-04-16 11:30:00,78.62,78.68,78.6,78.64,27700.0,49.8794,49.9175,49.8667,49.8921,27700.0
2008-04-16 11:35:00,78.64,78.68,78.53,78.56,55400.0,49.8921,49.9175,49.8223,49.8414,55400.0
2008-04-16 11:40:00,78.55,78.6,78.5,78.57,31300.0,49.835,49.8667,49.8033,49.8477,31300.0
2008-04-16 11:45:00,78.57,78.59,78.54,78.56,22100.0,49.8477,49.8604,49.8287,49.8414,22100.0
2008-04-16 11:50:00,78.55,78.57,78.52,78.52,48500.0,49.835,49.8477,49.816,49.816,48500.0
2008-04-16 11:55:00,78.53,78.57,78.52,78.57,44600.0,49.8223,49.8477,49.816,49.8477,44600.0
2008-04-16 12:00:00,78.58,78.63,78.53,78.61,40300.0,49.8541,49.8858,49.8223,49.8731,40300.0
2008-04-16 12:05:00,78.62,78.64,78.6,78.64,22300.0,49.8794,49.8921,49.8667,49.8921,22300.0
2008-04-16 12:10:00,78.64,78.74,78.61,78.68,36100.0,49.8921,49.9556,49.8731,49.9175,36100.0
2008-04-16 12:15:00,78.69,78.84,78.66,78.8,53900.0,49.9238,50.019,49.9048,49.9936,53900.0
2008-04-16 12:20:00,78.79,78.92,78.79,78.87,59000.0,49.9873,50.0698,49.9873,50.038,59000.0
2008-04-16 12:25:00,78.89,78.94,78.86,78.91,40200.0,50.0507,50.0824,50.0317,50.0634,40200.0
2008-04-16 12:30:00,78.93,78.96,78.81,78.83,49600.0,50.0761,50.0951,50.0,50.0127,49600.0
2008-04-16 12:35:00,78.83,78.86,76.53,78.84,64900.0,50.0127,50.0317,48.5535,50.019,64900.0
2008-04-16 12:40:00,78.83,78.84,78.61,78.63,30000.0,50.0127,50.019,49.8731,49.8858,30000.0
2008-04-16 12:45:00,78.63,78.76,78.63,78.7,17300.0,49.8858,49.9682,49.8858,49.9302,17300.0
2008-04-16 12:50:00,78.71,78.87,78.69,78.85,32100.0,49.9365,50.038,49.9238,50.0253,32100.0
2008-04-16 12:55:00,78.85,78.87,78.7,78.77,42600.0,50.0253,50.038,49.9302,49.9746,42600.0
2008-04-16 13:00:00,78.78,78.81,78.56,78.67,52800.0,49.9809,50.0,49.8414,49.9112,52800.0
2008-04-16 13:05:00,78.67,78.7,78.57,78.66,48200.0,49.9112,49.9302,49.8477,49.9048,48200.0
2008-04-16 13:10:00,78.65,78.69,78.57,78.62,34700.0,49.8985,49.9238,49.8477,49.8794,34700.0
2008-04-16 13:15:00,78.63,78.66,78.58,78.66,22000.0,49.8858,49.9048,49.8541,49.9048,22000.0
2008-04-16 13:20:00,78.67,78.73,78.55,78.62,30500.0,49.9112,49.9492,49.835,49.8794,30500.0
2008-04-16 13:25:00,78.61,78.78,78.61,78.7,37300.0,49.8731,49.9809,49.8731,49.9302,37300.0
2008-04-16 13:30:00,78.73,78.77,78.7,78.7,30400.0,49.9492,49.9746,49.9302,49.9302,30400.0
2008-04-16 13:35:00,78.7,78.71,78.52,78.61,64100.0,49.9302,49.9365,49.816,49.8731,64100.0
2008-04-16 13:40:00,78.59,78.67,78.58,78.67,45400.0,49.8604,49.9112,49.8541,49.9112,45400.0
2008-04-16 13:45:00,78.67,78.73,78.64,78.71,34900.0,49.9112,49.9492,49.8921,49.9365,34900.0
2008-04-16 13:50:00,78.71,78.78,78.67,78.76,54400.0,49.9365,49.9809,49.9112,49.9682,54400.0
2008-04-16 13:55:00,78.77,78.78,78.69,78.7,39500.0,49.9746,49.9809,49.9238,49.9302,39500.0
2008-04-16 14:00:00,78.7,78.7,78.51,78.52,82000.0,49.9302,49.9302,49.8096,49.816,82000.0
2008-04-16 14:05:00,78.52,78.62,78.52,78.58,43700.0,49.816,49.8794,49.816,49.8541,43700.0
2008-04-16 14:10:00,78.57,78.62,78.5,78.61,32600.0,49.8477,49.8794,49.8033,49.8731,32600.0
2008-04-16 14:15:00,78.6,78.76,78.59,78.66,86000.0,49.8667,49.9682,49.8604,49.9048,86000.0
2008-04-16 14:20:00,78.66,78.67,78.59,78.66,33300.0,49.9048,49.9112,49.8604,49.9048,33300.0
2008-04-16 14:25:00,78.67,78.81,78.64,78.8,84500.0,49.9112,50.0,49.8921,49.9936,84500.0
2008-04-16 14:30:00,78.8,78.84,78.76,78.79,66300.0,49.9936,50.019,49.9682,49.9873,66300.0
2008-04-16 14:35:00,78.79,78.86,78.76,78.82,119100.0,49.9873,50.0317,49.9682,50.0063,119100.0
2008-04-16 14:40:00,78.82,78.87,78.77,78.78,38000.0,50.0063,50.038,49.9746,49.9809,38000.0
2008-04-16 14:45:00,78.79,78.82,78.76,78.77,69000.0,49.9873,50.0063,49.9682,49.9746,69000.0
2008-04-16 14:50:00,78.79,79.12,78.79,79.1,240500.0,49.9873,50.1966,49.9873,50.184,240500.0
2008-04-16 14:55:00,79.09,79.17,78.94,78.96,110700.0,50.1776,50.2284,50.0824,50.0951,110700.0
2008-04-16 15:00:00,78.97,79.0,78.94,78.99,63900.0,50.1015,50.1205,50.0824,50.1142,63900.0
2008-04-16 15:05:00,78.98,78.99,78.89,78.91,82800.0,50.1078,50.1142,50.0507,50.0634,82800.0
2008-04-16 15:10:00,78.9,78.98,78.89,78.94,78800.0,50.0571,50.1078,50.0507,50.0824,78800.0
2008-04-16 15:15:00,78.94,78.96,78.9,78.9,80800.0,50.0824,50.0951,50.0571,50.0571,80800.0
2008-04-16 15:20:00,78.91,78.91,78.78,78.83,96100.0,50.0634,50.0634,49.9809,50.0127,96100.0
2008-04-16 15:25:00,78.83,78.89,78.81,78.82,119100.0,50.0127,50.0507,50.0,50.0063,119100.0
2008-04-16 15:30:00,78.82,78.85,78.77,78.78,134400.0,50.0063,50.0253,49.9746,49.9809,134400.0
2008-04-16 15:35:00,78.78,78.97,78.77,78.93,142800.0,49.9809,50.1015,49.9746,50.0761,142800.0
2008-04-16 15:40:00,78.93,78.99,78.85,78.95,170100.0,50.0761,50.1142,50.0253,50.0888,170100.0
2008-04-16 15:45:00,78.94,79.04,78.9,79.02,185200.0,50.0824,50.1459,50.0571,50.1332,185200.0
2008-04-16 15:50:00,79.03,79.07,78.91,78.95,177600.0,50.1395,50.1649,50.0634,50.0888,177600.0
2008-04-16 15:55:00,78.96,79.07,78.91,78.92,232800.0,50.0951,50.1649,50.0634,50.0698,232800.0
2008-04-17 09:30:00,77.85,78.85,77.61,78.7,183800.0,49.6172,50.2545,49.4642,50.1589,183800.0
2008-04-17 09:35:00,78.7,78.79,78.61,78.68,156900.0,50.1589,50.2163,50.1015,50.1462,156900.0
2008-04-17 09:40:00,78.68,79.02,78.62,79.02,133200.0,50.1462,50.3629,50.1079,50.3629,133200.0
2008-04-17 09:45:00,79.01,79.43,79.0,79.33,164900.0,50.3565,50.6242,50.3501,50.5604,164900.0
2008-04-17 09:50:00,79.32,79.34,79.05,79.18,91300.0,50.5541,50.5668,50.382,50.4648,91300.0
2008-04-17 09:55:00,79.19,79.22,78.89,79.06,161300.0,50.4712,50.4903,50.28,50.3883,161300.0
2008-04-17 10:00:00,79.05,79.11,78.7,78.94,137200.0,50.382,50.4202,50.1589,50.3119,137200.0
2008-04-17 10:05:00,78.93,78.95,78.69,78.87,117900.0,50.3055,50.3182,50.1525,50.2672,117900.0
2008-04-17 10:10:00,78.87,78.92,78.76,78.8,81100.0,50.2672,50.2991,50.1971,50.2226,81100.0
2008-04-17 10:15:00,78.79,79.26,78.74,79.26,113300.0,50.2163,50.5158,50.1844,50.5158,113300.0
2008-04-17 10:20:00,79.27,79.28,79.04,79.06,65000.0,50.5222,50.5286,50.3756,50.3883,65000.0
2008-04-17 10:25:00,79.06,79.45,79.06,79.28,68100.0,50.3883,50.6369,50.3883,50.5286,68100.0
2008-04-17 10:30:00,79.26,79.5,79.17,79.5,110200.0,50.5158,50.6688,50.4585,50.6688,110200.0
2008-04-17 10:35:00,79.5,79.76,79.48,79.7,92900.0,50.6688,50.8345,50.656,50.7962,92900.0
2008-04-17 10:40:00,79.7,80.0,79.7,79.94,340600.0,50.7962,50.9874,50.7962,50.9492,340600.0
2008-04-17 10:45:00,79.95,79.95,79.71,79.79,149500.0,50.9556,50.9556,50.8026,50.8536,149500.0
2008-04-17 10:50:00,79.79,79.82,79.41,79.44,106900.0,50.8536,50.8727,50.6114,50.6305,106900.0
2008-04-17 10:55:00,79.41,79.65,79.29,79.5,356800.0,50.6114,50.7644,50.5349,50.6688,356800.0
2008-04-17 11:00:00,79.49,79.54,79.06,79.08,121000.0,50.6624,50.6943,50.3883,50.4011,121000.0
2008-04-17 11:05:00,79.08,79.21,78.69,78.76,97000.0,50.4011,50.4839,50.1525,50.1971,97000.0
2008-04-17 11:10:00,78.78,78.91,78.72,78.89,63000.0,50.2099,50.2927,50.1716,50.28,63000.0
2008-04-17 11:15:00,78.89,79.03,78.87,78.96,53500.0,50.28,50.3692,50.2672,50.3246,53500.0
2008-04-17 11:20:00,78.95,79.0,78.78,78.79,44100.0,50.3182,50.3501,50.2099,50.2163,44100.0
2008-04-17 11:25:00,78.79,78.81,78.39,78.42,73400.0,50.2163,50.229,49.9613,49.9804,73400.0
2008-04-17 11:30:00,78.42,78.87,78.41,78.69,166100.0,49.9804,50.2672,49.9741,50.1525,166100.0
2008-04-17 11:35:00,78.69,78.7,78.51,78.53,41000.0,50.1525,50.1589,50.0378,50.0506,41000.0
2008-04-17 11:40:00,78.51,78.55,78.47,78.47,41800.0,50.0378,50.0633,50.0123,50.0123,41800.0
2008-04-17 11:45:00,78.48,78.54,78.34,78.38,104400.0,50.0187,50.0569,49.9295,49.955,104400.0
2008-04-17 11:50:00,78.38,78.57,78.37,78.48,70800.0,49.955,50.076,49.9486,50.0187,70800.0
2008-04-17 11:55:00,78.48,78.49,78.37,78.48,31900.0,50.0187,50.0251,49.9486,50.0187,31900.0
2008-04-17 12:00:00,78.49,78.57,78.39,78.56,48100.0,50.0251,50.076,49.9613,50.0697,48100.0
2008-04-17 12:05:00,78.56,78.6,78.56,78.6,31000.0,50.0697,50.0952,50.0697,50.0952,31000.0
2008-04-17 12:10:00,78.6,78.61,78.48,78.53,29400.0,50.0952,50.1015,50.0187,50.0506,29400.0
2008-04-17 12:15:00,78.54,78.58,78.45,78.48,48500.0,50.0569,50.0824,49.9996,50.0187,48500.0
2008-04-17 12:20:00,78.47,78.48,78.3,78.36,38600.0,50.0123,50.0187,49.904,49.9422,38600.0
2008-04-17 12:25:00,78.37,78.45,78.27,78.29,22200.0,49.9486,49.9996,49.8848,49.8976,22200.0
2008-04-17 12:30:00,78.28,78.38,78.28,78.37,21100.0,49.8912,49.955,49.8912,49.9486,21100.0
2008-04-17 12:35:00,78.37,78.47,78.34,78.46,40200.0,49.9486,50.0123,49.9295,50.0059,40200.0
2008-04-17 12:40:00,78.46,78.55,78.43,78.47,39900.0,50.0059,50.0633,49.9868,50.0123,39900.0
2008-04-17 12:45:00,78.47,78.54,78.45,78.54,26600.0,50.0123,50.0569,49.9996,50.0569,26600.0
2008-04-17 12:50:00,78.52,78.63,78.51,78.61,24000.0,50.0442,50.1143,50.0378,50.1015,24000.0
2008-04-17 12:55:00,78.61,78.71,78.57,78.67,78200.0,50.1015,50.1653,50.076,50.1398,78200.0
2008-04-17 13:00:00,78.7,78.73,78.55,78.59,39300.0,50.1589,50.178,50.0633,50.0888,39300.0
2008-04-17 13:05:00,78.6,78.75,78.6,78.73,58300.0,50.0952,50.1908,50.0952,50.178,58300.0
2008-04-17 13:10:00,78.73,78.75,78.7,78.7,48600.0,50.178,50.1908,50.1589,50.1589,48600.0
2008-04-17 13:15:00,78.7,78.72,78.65,78.66,75800.0,50.1589,50.1716,50.127,50.1334,75800.0
2008-04-17 13:20:00,78.66,78.68,78.54,78.63,72700.0,50.1334,50.1462,50.0569,50.1143,72700.0
2008-04-17 13:25:00,78.64,78.74,78.63,78.72,57600.0,50.1207,50.1844,50.1143,50.1716,57600.0
2008-04-17 13:30:00,78.72,78.77,78.69,78.72,74000.0,50.1716,50.2035,50.1525,50.1716,74000.0
2008-04-17 13:35:00,78.71,78.74,78.61,78.66,45500.0,50.1653,50.1844,50.1015,50.1334,45500.0
2008-04-17 13:40:00,78.66,78.68,78.54,78.58,56300.0,50.1334,50.1462,50.0569,50.0824,56300.0
2008-04-17 13:45:00,78.61,78.63,78.52,78.53,55700.0,50.1015,50.1143,50.0442,50.0506,55700.0
2008-04-17 13:50:00,78.53,78.66,78.44,78.46,73400.0,50.0506,50.1334,49.9932,50.0059,73400.0
2008-04-17 13:55:00,78.46,78.69,78.31,78.35,104800.0,50.0059,50.1525,49.9103,49.9358,104800.0
2008-04-17 14:00:00,78.32,78.34,78.24,78.31,67500.0,49.9167,49.9295,49.8657,49.9103,67500.0
2008-04-17 14:05:00,78.31,78.34,78.1,78.13,334800.0,49.9103,49.9295,49.7765,49.7956,334800.0
2008-04-17 14:10:00,78.14,78.44,78.13,78.44,100900.0,49.802,49.9932,49.7956,49.9932,100900.0
2008-04-17 14:15:00,78.43,78.65,78.2,78.5,172000.0,49.9868,50.127,49.8402,50.0314,172000.0
2008-04-17 14:20:00,78.5,78.6,78.45,78.58,40000.0,50.0314,50.0952,49.9996,50.0824,40000.0
2008-04-17 14:25:00,78.58,78.68,78.51,78.66,52500.0,50.0824,50.1462,50.0378,50.1334,52500.0
2008-04-17 14:30:00,78.67,78.8,78.65,78.78,67600.0,50.1398,50.2226,50.127,50.2099,67600.0
2008-04-17 14:35:00,78.77,79.1,78.67,79.05,263900.0,50.2035,50.4138,50.1398,50.382,263900.0
2008-04-17 14:40:00,79.05,79.06,78.77,78.96,123300.0,50.382,50.3883,50.2035,50.3246,123300.0
2008-04-17 14:45:00,78.97,79.12,78.95,79.06,91100.0,50.331,50.4266,50.3182,50.3883,91100.0
2008-04-17 14:50:00,79.07,79.12,78.92,78.99,422500.0,50.3947,50.4266,50.2991,50.3437,422500.0
2008-04-17 14:55:00,79.01,79.08,78.75,78.78,91500.0,50.3565,50.4011,50.1908,50.2099,91500.0
2008-04-17 15:00:00,78.8,78.87,78.7,78.86,88600.0,50.2226,50.2672,50.1589,50.2609,88600.0
2008-04-17 15:05:00,78.84,78.98,78.84,78.91,208800.0,50.2481,50.3374,50.2481,50.2927,208800.0
2008-04-17 15:10:00,78.9,78.96,78.79,78.81,104400.0,50.2864,50.3246,50.2163,50.229,104400.0
2008-04-17 15:15:00,78.81,78.94,78.79,78.92,79800.0,50.229,50.3119,50.2163,50.2991,79800.0
2008-04-17 15:20:00,78.91,78.95,78.79,78.81,103900.0,50.2927,50.3182,50.2163,50.229,103900.0
2008-04-17 15:25:00,78.8,78.95,78.77,78.89,59000.0,50.2226,50.3182,50.2035,50.28,59000.0
2008-04-17 15:30:00,78.91,79.02,78.83,79.02,72000.0,50.2927,50.3629,50.2418,50.3629,72000.0
2008-04-17 15:35:00,79.02,79.1,78.99,79.09,93400.0,50.3629,50.4138,50.3437,50.4075,93400.0
2008-04-17 15:40:00,79.1,79.37,79.04,79.37,189700.0,50.4138,50.5859,50.3756,50.5859,189700.0
2008-04-17 15:45:00,79.37,79.41,79.23,79.25,199900.0,50.5859,50.6114,50.4967,50.5094,199900.0
2008-04-17 15:50:00,79.24,79.35,79.15,79.16,210600.0,50.5031,50.5732,50.4457,50.4521,210600.0
2008-04-17 15:55:00,79.17,79.17,78.2,78.69,545700.0,50.4585,50.4585,49.8402,50.1525,545700.0
2008-04-18 09:30:00,81.03,82.37,81.0,82.26,1692000.0,51.6439,52.4979,51.6248,52.4278,1692000.0
2008-04-18 09:35:00,82.27,82.65,82.0,82.06,944700.0,52.4342,52.6764,52.2621,52.3004,944700.0
2008-04-18 09:40:00,82.04,82.34,81.67,81.84,489500.0,52.2876,52.4788,52.0518,52.1602,489500.0
2008-04-18 09:45:00,81.85,82.14,81.75,81.79,487300.0,52.1665,52.3514,52.1028,52.1283,487300.0
2008-04-18 09:50:00,81.8,82.2,81.6,82.13,428200.0,52.1347,52.3896,52.0072,52.345,428200.0
2008-04-18 09:55:00,82.1,82.2,81.89,81.98,204900.0,52.3259,52.3896,52.192,52.2494,204900.0
2008-04-18 10:00:00,81.98,82.15,81.94,81.95,318900.0,52.2494,52.3577,52.2239,52.2303,318900.0
2008-04-18 10:05:00,81.95,82.39,81.9,82.2,422700.0,52.2303,52.5107,52.1984,52.3896,422700.0
2008-04-18 10:10:00,82.21,82.6,82.2,82.27,309300.0,52.396,52.6445,52.3896,52.4342,309300.0
2008-04-18 10:15:00,82.26,82.79,82.22,82.7,341800.0,52.4278,52.7656,52.4023,52.7083,341800.0
2008-04-18 10:20:00,82.7,82.85,82.45,82.49,234400.0,52.7083,52.8039,52.5489,52.5744,234400.0
2008-04-18 10:25:00,82.49,82.69,82.47,82.66,188300.0,52.5744,52.7019,52.5617,52.6828,188300.0
2008-04-18 10:30:00,82.65,82.65,82.41,82.47,179700.0,52.6764,52.6764,52.5234,52.5617,179700.0
2008-04-18 10:35:00,82.48,82.58,82.3,82.4,217500.0,52.5681,52.6318,52.4533,52.5171,217500.0
2008-04-18 10:40:00,82.41,82.57,82.26,82.43,227100.0,52.5234,52.6254,52.4278,52.5362,227100.0
2008-04-18 10:45:00,82.42,82.65,82.42,82.6,134800.0,52.5298,52.6764,52.5298,52.6445,134800.0
2008-04-18 10:50:00,82.59,82.9,82.57,82.69,229000.0,52.6382,52.8357,52.6254,52.7019,229000.0
2008-04-18 10:55:00,82.69,82.92,82.64,82.79,144700.0,52.7019,52.8485,52.67,52.7656,144700.0
2008-04-18 11:00:00,82.8,83.21,82.79,83.09,368200.0,52.772,53.0333,52.7656,52.9568,368200.0
2008-04-18 11:05:00,83.09,83.2,82.95,83.19,217600.0,52.9568,53.0269,52.8676,53.0206,217600.0
2008-04-18 11:10:00,83.19,83.49,83.18,83.4,294000.0,53.0206,53.2118,53.0142,53.1544,294000.0
2008-04-18 11:15:00,83.39,83.82,83.21,83.76,305900.0,53.148,53.4221,53.0333,53.3839,305900.0
2008-04-18 11:20:00,83.74,84.1,83.72,84.0,458900.0,53.3711,53.6006,53.3584,53.5368,458900.0
2008-04-18 11:25:00,84.0,84.74,83.99,84.68,448300.0,53.5368,54.0085,53.5304,53.9702,448300.0
2008-04-18 11:30:00,84.68,84.69,84.35,84.62,329600.0,53.9702,53.9766,53.7599,53.932,329600.0
2008-04-18 11:35:00,84.62,84.64,84.22,84.33,285300.0,53.932,53.9447,53.677,53.7471,285300.0
2008-04-18 11:40:00,84.34,84.34,83.92,83.97,441000.0,53.7535,53.7535,53.4858,53.5177,441000.0
2008-04-18 11:45:00,83.97,84.21,83.81,83.83,200100.0,53.5177,53.6707,53.4157,53.4285,200100.0
2008-04-18 11:50:00,83.82,84.22,83.74,84.19,199600.0,53.4221,53.677,53.3711,53.6579,199600.0
2008-04-18 11:55:00,84.2,84.22,83.95,84.09,162000.0,53.6643,53.677,53.505,53.5942,162000.0
2008-04-18 12:00:00,84.09,84.37,84.05,84.17,161900.0,53.5942,53.7726,53.5687,53.6452,161900.0
2008-04-18 12:05:00,84.15,84.36,84.11,84.2,83500.0,53.6324,53.7663,53.6069,53.6643,83500.0
2008-04-18 12:10:00,84.19,84.37,84.19,84.32,104400.0,53.6579,53.7726,53.6579,53.7408,104400.0
2008-04-18 12:15:00,84.35,84.62,84.23,84.59,148000.0,53.7599,53.932,53.6834,53.9129,148000.0
2008-04-18 12:20:00,84.59,85.0,84.59,84.92,459100.0,53.9129,54.1742,53.9129,54.1232,459100.0
2008-04-18 12:25:00,84.93,85.01,84.6,84.61,368100.0,54.1295,54.1805,53.9192,53.9256,368100.0
2008-04-18 12:30:00,84.63,84.85,84.52,84.67,109300.0,53.9383,54.0786,53.8682,53.9638,109300.0
2008-04-18 12:35:00,84.67,84.97,84.59,84.97,103800.0,53.9638,54.155,53.9129,54.155,103800.0
2008-04-18 12:40:00,84.97,85.0,84.54,85.0,246500.0,54.155,54.1742,53.881,54.1742,246500.0
2008-04-18 12:45:00,85.0,85.04,84.82,85.02,247300.0,54.1742,54.1997,54.0594,54.1869,247300.0
2008-04-18 12:50:00,85.02,85.24,85.02,85.2,162400.0,54.1869,54.3271,54.1869,54.3016,162400.0
2008-04-18 12:55:00,85.2,85.45,85.09,85.32,212900.0,54.3016,54.461,54.2315,54.3781,212900.0
2008-04-18 13:00:00,85.33,85.37,85.04,85.04,97100.0,54.3845,54.41,54.1997,54.1997,97100.0
2008-04-18 13:05:00,85.05,85.15,84.95,85.07,144000.0,54.206,54.2698,54.1423,54.2188,144000.0
2008-04-18 13:10:00,85.06,85.13,85.04,85.11,66100.0,54.2124,54.257,54.1997,54.2443,66100.0
2008-04-18 13:15:00,85.11,85.19,85.0,85.01,81100.0,54.2443,54.2953,54.1742,54.1805,81100.0
2008-04-18 13:20:00,85.01,85.2,85.0,85.18,101800.0,54.1805,54.3016,54.1742,54.2889,101800.0
2008-04-18 13:25:00,85.17,85.25,85.17,85.23,109200.0,54.2825,54.3335,54.2825,54.3208,109200.0
2008-04-18 13:30:00,85.24,85.25,85.14,85.17,113900.0,54.3271,54.3335,54.2634,54.2825,113900.0
2008-04-18 13:35:00,85.17,85.17,84.97,85.0,153200.0,54.2825,54.2825,54.155,54.1742,153200.0
2008-04-18 13:40:00,85.01,85.05,84.91,85.02,137300.0,54.1805,54.206,54.1168,54.1869,137300.0
2008-04-18 13:45:00,85.02,85.04,84.93,84.96,199000.0,54.1869,54.1997,54.1295,54.1487,199000.0
2008-04-18 13:50:00,84.97,84.98,84.86,84.92,123800.0,54.155,54.1614,54.0849,54.1232,123800.0
2008-04-18 13:55:00,84.91,84.92,84.75,84.86,140600.0,54.1168,54.1232,54.0148,54.0849,140600.0
2008-04-18 14:00:00,84.86,84.92,84.77,84.87,100000.0,54.0849,54.1232,54.0276,54.0913,100000.0
2008-04-18 14:05:00,84.88,84.94,84.75,84.75,144600.0,54.0977,54.1359,54.0148,54.0148,144600.0
2008-04-18 14:10:00,84.75,85.02,84.75,84.99,223600.0,54.0148,54.1869,54.0148,54.1678,223600.0
2008-04-18 14:15:00,85.0,85.04,84.92,85.01,111300.0,54.1742,54.1997,54.1232,54.1805,111300.0
2008-04-18 14:20:00,85.0,85.19,84.94,84.99,151800.0,54.1742,54.2953,54.1359,54.1678,151800.0
2008-04-18 14:25:00,85.0,85.0,84.92,84.94,124800.0,54.1742,54.1742,54.1232,54.1359,124800.0
2008-04-18 14:30:00,84.94,85.06,84.94,85.0,131500.0,54.1359,54.2124,54.1359,54.1742,131500.0
2008-04-18 14:35:00,85.0,85.02,84.79,84.99,157700.0,54.1742,54.1869,54.0403,54.1678,157700.0
2008-04-18 14:40:00,85.0,85.2,84.99,85.01,85200.0,54.1742,54.3016,54.1678,54.1805,85200.0
2008-04-18 14:45:00,85.01,85.13,85.0,85.0,96200.0,54.1805,54.257,54.1742,54.1742,96200.0
2008-04-18 14:50:00,85.0,85.05,84.93,84.99,91900.0,54.1742,54.206,54.1295,54.1678,91900.0
2008-04-18 14:55:00,84.99,85.03,84.95,84.98,129600.0,54.1678,54.1933,54.1423,54.1614,129600.0
2008-04-18 15:00:00,84.98,85.05,84.97,85.03,148200.0,54.1614,54.206,54.155,54.1933,148200.0
2008-04-18 15:05:00,85.03,85.07,84.99,85.04,115700.0,54.1933,54.2188,54.1678,54.1997,115700.0
2008-04-18 15:10:00,85.03,85.09,84.99,85.03,138300.0,54.1933,54.2315,54.1678,54.1933,138300.0
2008-04-18 15:15:00,85.03,85.05,84.99,85.0,146200.0,54.1933,54.206,54.1678,54.1742,146200.0
2008-04-18 15:20:00,85.0,85.03,84.95,85.01,207400.0,54.1742,54.1933,54.1423,54.1805,207400.0
2008-04-18 15:25:00,85.0,85.1,85.0,85.03,163100.0,54.1742,54.2379,54.1742,54.1933,163100.0
2008-04-18 15:30:00,85.02,85.05,85.0,85.04,131800.0,54.1869,54.206,54.1742,54.1997,131800.0
2008-04-18 15:35:00,85.03,85.15,84.96,85.12,229500.0,54.1933,54.2698,54.1487,54.2506,229500.0
2008-04-18 15:40:00,85.1,85.24,85.05,85.14,212900.0,54.2379,54.3271,54.206,54.2634,212900.0
2008-04-18 15:45:00,85.14,85.21,84.97,85.05,364700.0,54.2634,54.308,54.155,54.206,364700.0
2008-04-18 15:50:00,85.05,85.19,85.0,85.14,352600.0,54.206,54.2953,54.1742,54.2634,352600.0
2008-04-18 15:55:00,85.15,85.24,85.06,85.15,481300.0,54.2698,54.3271,54.2124,54.2698,481300.0
2008-04-21 09:30:00,83.8,84.45,83.55,84.31,467600.0,53.4093,53.8236,53.25,53.7344,467600.0
2008-04-21 09:35:00,84.34,84.38,83.83,83.99,266500.0,53.7535,53.779,53.4285,53.5304,266500.0
2008-04-21 09:40:00,83.99,84.09,83.5,84.08,276800.0,53.5304,53.5942,53.2181,53.5878,276800.0
2008-04-21 09:45:00,84.06,84.1,83.89,83.9,134200.0,53.5751,53.6006,53.4667,53.4731,134200.0
2008-04-21 09:50:00,83.9,83.91,83.73,83.73,118500.0,53.4731,53.4795,53.3647,53.3647,118500.0
2008-04-21 09:55:00,83.74,83.97,83.71,83.85,163500.0,53.3711,53.5177,53.352,53.4412,163500.0
2008-04-21 10:00:00,83.85,83.97,83.8,83.83,150800.0,53.4412,53.5177,53.4093,53.4285,150800.0
2008-04-21 10:05:00,83.83,83.88,83.8,83.81,95500.0,53.4285,53.4603,53.4093,53.4157,95500.0
2008-04-21 10:10:00,83.8,83.81,83.4,83.44,214400.0,53.4093,53.4157,53.1544,53.1799,214400.0
2008-04-21 10:15:00,83.44,83.5,83.29,83.29,200400.0,53.1799,53.2181,53.0843,53.0843,200400.0
2008-04-21 10:20:00,83.28,83.33,83.09,83.1,187300.0,53.0779,53.1098,52.9568,52.9632,187300.0
2008-04-21 10:25:00,83.1,83.18,82.9,83.09,239500.0,52.9632,53.0142,52.8357,52.9568,239500.0
2008-04-21 10:30:00,83.1,83.2,83.0,83.07,222100.0,52.9632,53.0269,52.8995,52.9441,222100.0
2008-04-21 10:35:00,83.01,83.15,82.86,82.95,284800.0,52.9058,52.9951,52.8102,52.8676,284800.0
2008-04-21 10:40:00,82.95,83.12,82.93,83.09,167400.0,52.8676,52.976,52.8549,52.9568,167400.0
2008-04-21 10:45:00,83.1,83.15,83.05,83.08,117800.0,52.9632,52.9951,52.9313,52.9505,117800.0
2008-04-21 10:50:00,83.1,83.22,82.89,83.12,161500.0,52.9632,53.0397,52.8294,52.976,161500.0
2008-04-21 10:55:00,83.13,83.19,82.98,83.03,106200.0,52.9823,53.0206,52.8867,52.9186,106200.0
2008-04-21 11:00:00,83.04,83.13,82.97,83.03,104900.0,52.925,52.9823,52.8804,52.9186,104900.0
2008-04-21 11:05:00,83.03,83.07,82.87,82.92,91000.0,52.9186,52.9441,52.8166,52.8485,91000.0
2008-04-21 11:10:00,82.92,83.0,82.86,82.92,54600.0,52.8485,52.8995,52.8102,52.8485,54600.0
2008-04-21 11:15:00,82.91,82.93,82.75,82.76,109000.0,52.8421,52.8549,52.7401,52.7465,109000.0
2008-04-21 11:20:00,82.77,82.79,82.63,82.63,92100.0,52.7529,52.7656,52.6637,52.6637,92100.0
2008-04-21 11:25:00,82.63,82.69,82.58,82.61,92600.0,52.6637,52.7019,52.6318,52.6509,92600.0
2008-04-21 11:30:00,82.61,82.96,82.6,82.94,71400.0,52.6509,52.874,52.6445,52.8612,71400.0
2008-04-21 11:35:00,82.93,83.07,82.91,82.99,73600.0,52.8549,52.9441,52.8421,52.8931,73600.0
2008-04-21 11:40:00,82.99,83.16,82.98,83.16,66700.0,52.8931,53.0015,52.8867,53.0015,66700.0
2008-04-21 11:45:00,83.15,83.35,83.02,83.33,173700.0,52.9951,53.1225,52.9122,53.1098,173700.0
2008-04-21 11:50:00,83.33,83.33,83.18,83.18,59300.0,53.1098,53.1098,53.0142,53.0142,59300.0
2008-04-21 11:55:00,83.18,83.34,83.18,83.28,82200.0,53.0142,53.1162,53.0142,53.0779,82200.0
2008-04-21 12:00:00,83.28,83.33,83.12,83.27,49100.0,53.0779,53.1098,52.976,53.0716,49100.0
2008-04-21 12:05:00,83.26,83.3,83.23,83.24,37300.0,53.0652,53.0907,53.0461,53.0524,37300.0
2008-04-21 12:10:00,83.24,83.24,83.14,83.18,30400.0,53.0524,53.0524,52.9887,53.0142,30400.0
2008-04-21 12:15:00,83.18,83.2,83.09,83.09,38200.0,53.0142,53.0269,52.9568,52.9568,38200.0
2008-04-21 12:20:00,83.09,83.14,83.06,83.08,93000.0,52.9568,52.9887,52.9377,52.9505,93000.0
2008-04-21 12:25:00,83.09,83.09,83.03,83.09,52500.0,52.9568,52.9568,52.9186,52.9568,52500.0
2008-04-21 12:30:00,83.09,83.09,82.97,82.99,93700.0,52.9568,52.9568,52.8804,52.8931,93700.0
2008-04-21 12:35:00,82.97,83.01,82.81,82.95,113700.0,52.8804,52.9058,52.7784,52.8676,113700.0
2008-04-21 12:40:00,82.92,82.93,82.68,82.68,92900.0,52.8485,52.8549,52.6955,52.6955,92900.0
2008-04-21 12:45:00,82.67,82.87,82.66,82.75,46800.0,52.6892,52.8166,52.6828,52.7401,46800.0
2008-04-21 12:50:00,82.75,82.86,82.65,82.83,53100.0,52.7401,52.8102,52.6764,52.7911,53100.0
2008-04-21 12:55:00,82.82,82.83,82.7,82.79,26000.0,52.7848,52.7911,52.7083,52.7656,26000.0
2008-04-21 13:00:00,82.78,82.8,82.66,82.71,67000.0,52.7593,52.772,52.6828,52.7146,67000.0
2008-04-21 13:05:00,82.71,82.84,82.66,82.67,138700.0,52.7146,52.7975,52.6828,52.6892,138700.0
2008-04-21 13:10:00,82.67,82.7,82.53,82.53,45700.0,52.6892,52.7083,52.5999,52.5999,45700.0
2008-04-21 13:15:00,82.53,82.68,82.51,82.58,50700.0,52.5999,52.6955,52.5872,52.6318,50700.0
2008-04-21 13:20:00,82.59,82.65,82.41,82.47,113100.0,52.6382,52.6764,52.5234,52.5617,113100.0
2008-04-21 13:25:00,82.46,82.48,82.31,82.34,83800.0,52.5553,52.5681,52.4597,52.4788,83800.0
2008-04-21 13:30:00,82.35,82.36,82.24,82.33,79800.0,52.4852,52.4916,52.4151,52.4725,79800.0
2008-04-21 13:35:00,82.31,82.54,82.29,82.46,94500.0,52.4597,52.6063,52.447,52.5553,94500.0
2008-04-21 13:40:00,82.46,82.47,82.17,82.18,76600.0,52.5553,52.5617,52.3705,52.3769,76600.0
2008-04-21 13:45:00,82.19,82.46,82.17,82.23,50400.0,52.3832,52.5553,52.3705,52.4087,50400.0
2008-04-21 13:50:00,82.23,82.43,82.21,82.39,62300.0,52.4087,52.5362,52.396,52.5107,62300.0
2008-04-21 13:55:00,82.4,82.47,82.33,82.35,64600.0,52.5171,52.5617,52.4725,52.4852,64600.0
2008-04-21 14:00:00,82.34,82.43,82.32,82.42,36100.0,52.4788,52.5362,52.4661,52.5298,36100.0
2008-04-21 14:05:00,82.43,82.52,82.39,82.41,77800.0,52.5362,52.5936,52.5107,52.5234,77800.0
2008-04-21 14:10:00,82.41,82.41,82.1,82.15,141900.0,52.5234,52.5234,52.3259,52.3577,141900.0
2008-04-21 14:15:00,82.15,82.32,82.05,82.3,115900.0,52.3577,52.4661,52.294,52.4533,115900.0
2008-04-21 14:20:00,82.29,82.5,82.23,82.49,104400.0,52.447,52.5808,52.4087,52.5744,104400.0
2008-04-21 14:25:00,82.5,82.53,82.43,82.52,104000.0,52.5808,52.5999,52.5362,52.5936,104000.0
2008-04-21 14:30:00,82.53,82.74,82.53,82.73,106500.0,52.5999,52.7338,52.5999,52.7274,106500.0
2008-04-21 14:35:00,82.72,82.89,82.72,82.75,119100.0,52.721,52.8294,52.721,52.7401,119100.0
2008-04-21 14:40:00,82.76,82.76,82.58,82.62,85000.0,52.7465,52.7465,52.6318,52.6573,85000.0
2008-04-21 14:45:00,82.62,82.93,82.62,82.85,127200.0,52.6573,52.8549,52.6573,52.8039,127200.0
2008-04-21 14:50:00,82.85,82.98,82.81,82.97,57500.0,52.8039,52.8867,52.7784,52.8804,57500.0
2008-04-21 14:55:00,82.96,82.97,82.87,82.93,79900.0,52.874,52.8804,52.8166,52.8549,79900.0
2008-04-21 15:00:00,82.93,83.22,82.92,83.19,181700.0,52.8549,53.0397,52.8485,53.0206,181700.0
2008-04-21 15:05:00,83.18,83.2,83.07,83.17,81600.0,53.0142,53.0269,52.9441,53.0078,81600.0
2008-04-21 15:10:00,83.16,83.4,83.16,83.38,148100.0,53.0015,53.1544,53.0015,53.1417,148100.0
2008-04-21 15:15:00,83.37,83.49,83.36,83.39,72400.0,53.1353,53.2118,53.1289,53.148,72400.0
2008-04-21 15:20:00,83.38,83.47,83.31,83.47,110900.0,53.1417,53.199,53.0971,53.199,110900.0
2008-04-21 15:25:00,83.47,83.57,83.44,83.49,112000.0,53.199,53.2628,53.1799,53.2118,112000.0
2008-04-21 15:30:00,83.5,83.5,83.29,83.41,93700.0,53.2181,53.2181,53.0843,53.1608,93700.0
2008-04-21 15:35:00,83.43,83.53,83.24,83.51,127400.0,53.1735,53.2373,53.0524,53.2245,127400.0
2008-04-21 15:40:00,83.51,83.85,83.46,83.8,224900.0,53.2245,53.4412,53.1927,53.4093,224900.0
2008-04-21 15:45:00,83.8,83.86,83.73,83.75,172500.0,53.4093,53.4476,53.3647,53.3775,172500.0
2008-04-21 15:50:00,83.75,83.75,83.55,83.56,171700.0,53.3775,53.3775,53.25,53.2564,171700.0
2008-04-21 15:55:00,83.55,83.56,83.18,83.35,399900.0,53.25,53.2564,53.0142,53.1225,399900.0
2008-04-22 09:30:00,83.14,83.3,83.01,83.26,133200.0,52.9887,53.0907,52.9058,53.0652,133200.0
2008-04-22 09:35:00,83.27,83.34,83.11,83.12,72000.0,53.0716,53.1162,52.9696,52.976,72000.0
2008-04-22 09:40:00,83.14,83.15,82.78,82.85,123100.0,52.9887,52.9951,52.7593,52.8039,123100.0
2008-04-22 09:45:00,82.88,83.0,82.84,82.95,116800.0,52.823,52.8995,52.7975,52.8676,116800.0
2008-04-22 09:50:00,82.95,82.95,82.75,82.78,125800.0,52.8676,52.8676,52.7401,52.7593,125800.0
2008-04-22 09:55:00,82.78,82.85,82.56,82.85,98400.0,52.7593,52.8039,52.619,52.8039,98400.0
2008-04-22 10:00:00,82.85,82.95,82.56,82.82,88600.0,52.8039,52.8676,52.619,52.7848,88600.0
2008-04-22 10:05:00,82.86,82.91,82.73,82.84,60500.0,52.8102,52.8421,52.7274,52.7975,60500.0
2008-04-22 10:10:00,82.83,83.07,82.75,82.92,128800.0,52.7911,52.9441,52.7401,52.8485,128800.0
2008-04-22 10:15:00,82.91,83.09,82.91,83.04,104900.0,52.8421,52.9568,52.8421,52.925,104900.0
2008-04-22 10:20:00,83.04,83.08,82.9,83.02,83200.0,52.925,52.9505,52.8357,52.9122,83200.0
2008-04-22 10:25:00,83.03,83.03,82.81,82.82,49500.0,52.9186,52.9186,52.7784,52.7848,49500.0
2008-04-22 10:30:00,82.83,82.95,82.78,82.93,57800.0,52.7911,52.8676,52.7593,52.8549,57800.0
2008-04-22 10:35:00,82.93,82.99,82.91,82.95,29800.0,52.8549,52.8931,52.8421,52.8676,29800.0
2008-04-22 10:40:00,82.96,82.98,82.92,82.95,33000.0,52.874,52.8867,52.8485,52.8676,33000.0
2008-04-22 10:45:00,82.94,82.99,82.9,82.99,25000.0,52.8612,52.8931,52.8357,52.8931,25000.0
2008-04-22 10:50:00,82.98,82.99,82.83,82.87,51400.0,52.8867,52.8931,52.7911,52.8166,51400.0
2008-04-22 10:55:00,82.86,82.98,82.86,82.92,70800.0,52.8102,52.8867,52.8102,52.8485,70800.0
2008-04-22 11:00:00,82.94,83.04,82.91,82.93,55400.0,52.8612,52.925,52.8421,52.8549,55400.0
2008-04-22 11:05:00,82.94,83.0,82.82,82.82,47700.0,52.8612,52.8995,52.7848,52.7848,47700.0
2008-04-22 11:10:00,82.83,83.08,82.82,83.02,44400.0,52.7911,52.9505,52.7848,52.9122,44400.0
2008-04-22 11:15:00,83.01,83.19,82.9,83.02,94800.0,52.9058,53.0206,52.8357,52.9122,94800.0
2008-04-22 11:20:00,83.01,83.04,82.86,82.95,44200.0,52.9058,52.925,52.8102,52.8676,44200.0
2008-04-22 11:25:00,82.94,82.96,82.84,82.94,22400.0,52.8612,52.874,52.7975,52.8612,22400.0
2008-04-22 11:30:00,82.95,82.95,82.72,82.75,38700.0,52.8676,52.8676,52.721,52.7401,38700.0
2008-04-22 11:35:00,82.75,82.86,82.75,82.83,40500.0,52.7401,52.8102,52.7401,52.7911,40500.0
2008-04-22 11:40:00,82.82,82.87,82.65,82.7,54100.0,52.7848,52.8166,52.6764,52.7083,54100.0
2008-04-22 11:45:00,82.73,82.82,82.5,82.5,92400.0,52.7274,52.7848,52.5808,52.5808,92400.0
2008-04-22 11:50:00,82.5,82.51,82.18,82.19,137000.0,52.5808,52.5872,52.3769,52.3832,137000.0
2008-04-22 11:55:00,82.2,82.2,82.05,82.19,68000.0,52.3896,52.3896,52.294,52.3832,68000.0
2008-04-22 12:00:00,82.18,82.22,82.12,82.13,40800.0,52.3769,52.4023,52.3386,52.345,40800.0
2008-04-22 12:05:00,82.14,82.31,82.1,82.23,54900.0,52.3514,52.4597,52.3259,52.4087,54900.0
2008-04-22 12:10:00,82.24,82.28,82.13,82.28,21800.0,52.4151,52.4406,52.345,52.4406,21800.0
2008-04-22 12:15:00,82.28,82.41,82.27,82.39,40900.0,52.4406,52.5234,52.4342,52.5107,40900.0
2008-04-22 12:20:00,82.38,82.41,82.26,82.29,46900.0,52.5043,52.5234,52.4278,52.447,46900.0
2008-04-22 12:25:00,82.29,82.32,81.98,82.01,59600.0,52.447,52.4661,52.2494,52.2685,59600.0
2008-04-22 12:30:00,82.01,82.04,81.93,81.97,31400.0,52.2685,52.2876,52.2175,52.243,31400.0
2008-04-22 12:35:00,81.97,82.02,81.93,81.98,29300.0,52.243,52.2749,52.2175,52.2494,29300.0
2008-04-22 12:40:00,81.99,82.02,81.92,81.93,37700.0,52.2558,52.2749,52.2111,52.2175,37700.0
2008-04-22 12:45:00,81.94,81.97,81.9,81.92,46100.0,52.2239,52.243,52.1984,52.2111,46100.0
2008-04-22 12:50:00,81.91,81.95,81.71,81.75,48100.0,52.2048,52.2303,52.0773,52.1028,48100.0
2008-04-22 12:55:00,81.75,81.76,81.6,81.66,33700.0,52.1028,52.1092,52.0072,52.0454,33700.0
2008-04-22 13:00:00,81.67,81.81,81.61,81.81,50400.0,52.0518,52.141,52.0136,52.141,50400.0
2008-04-22 13:05:00,81.79,81.95,81.75,81.88,66900.0,52.1283,52.2303,52.1028,52.1857,66900.0
2008-04-22 13:10:00,81.88,81.88,81.83,81.84,58300.0,52.1857,52.1857,52.1538,52.1602,58300.0
2008-04-22 13:15:00,81.87,81.88,81.78,81.79,54200.0,52.1793,52.1857,52.1219,52.1283,54200.0
2008-04-22 13:20:00,81.79,81.8,81.72,81.76,56400.0,52.1283,52.1347,52.0837,52.1092,56400.0
2008-04-22 13:25:00,81.76,81.78,81.74,81.75,29400.0,52.1092,52.1219,52.0964,52.1028,29400.0
2008-04-22 13:30:00,81.76,81.81,81.71,81.78,54900.0,52.1092,52.141,52.0773,52.1219,54900.0
2008-04-22 13:35:00,81.78,81.9,81.78,81.89,38500.0,52.1219,52.1984,52.1219,52.192,38500.0
2008-04-22 13:40:00,81.9,81.97,81.88,81.94,31400.0,52.1984,52.243,52.1857,52.2239,31400.0
2008-04-22 13:45:00,81.89,81.96,81.84,81.86,18400.0,52.192,52.2366,52.1602,52.1729,18400.0
2008-04-22 13:50:00,81.84,81.87,81.77,81.84,35700.0,52.1602,52.1793,52.1155,52.1602,35700.0
2008-04-22 13:55:00,81.86,81.86,81.79,81.79,29200.0,52.1729,52.1729,52.1283,52.1283,29200.0
2008-04-22 14:00:00,81.8,81.8,81.6,81.64,80700.0,52.1347,52.1347,52.0072,52.0327,80700.0
2008-04-22 14:05:00,81.63,81.69,81.6,81.64,80600.0,52.0263,52.0646,52.0072,52.0327,80600.0
2008-04-22 14:10:00,81.64,81.66,81.6,81.62,72700.0,52.0327,52.0454,52.0072,52.0199,72700.0
2008-04-22 14:15:00,81.62,81.62,81.52,81.54,80800.0,52.0199,52.0199,51.9562,51.969,80800.0
2008-04-22 14:20:00,81.54,81.82,81.5,81.81,107200.0,51.969,52.1474,51.9435,52.141,107200.0
2008-04-22 14:25:00,81.81,81.85,81.7,81.78,103800.0,52.141,52.1665,52.0709,52.1219,103800.0
2008-04-22 14:30:00,81.8,81.8,81.69,81.69,47100.0,52.1347,52.1347,52.0646,52.0646,47100.0
2008-04-22 14:35:00,81.69,81.77,81.53,81.54,85500.0,52.0646,52.1155,51.9626,51.969,85500.0
2008-04-22 14:40:00,81.56,81.64,81.41,81.41,72300.0,51.9817,52.0327,51.8861,51.8861,72300.0
2008-04-22 14:45:00,81.44,81.5,81.39,81.42,64800.0,51.9052,51.9435,51.8734,51.8925,64800.0
2008-04-22 14:50:00,81.41,81.6,81.38,81.47,76700.0,51.8861,52.0072,51.867,51.9243,76700.0
2008-04-22 14:55:00,81.47,81.68,81.35,81.58,102400.0,51.9243,52.0582,51.8479,51.9944,102400.0
2008-04-22 15:00:00,81.58,81.6,81.49,81.56,71000.0,51.9944,52.0072,51.9371,51.9817,71000.0
2008-04-22 15:05:00,81.56,81.72,81.53,81.6,88700.0,51.9817,52.0837,51.9626,52.0072,88700.0
2008-04-22 15:10:00,81.6,81.7,81.55,81.63,80000.0,52.0072,52.0709,51.9753,52.0263,80000.0
2008-04-22 15:15:00,81.63,81.75,81.62,81.7,96000.0,52.0263,52.1028,52.0199,52.0709,96000.0
2008-04-22 15:20:00,81.7,81.83,81.64,81.71,98000.0,52.0709,52.1538,52.0327,52.0773,98000.0
2008-04-22 15:25:00,81.71,81.81,81.64,81.76,110100.0,52.0773,52.141,52.0327,52.1092,110100.0
2008-04-22 15:30:00,81.77,81.89,81.73,81.77,142000.0,52.1155,52.192,52.09,52.1155,142000.0
2008-04-22 15:35:00,81.77,81.83,81.72,81.77,113200.0,52.1155,52.1538,52.0837,52.1155,113200.0
2008-04-22 15:40:00,81.77,81.86,81.76,81.83,108100.0,52.1155,52.1729,52.1092,52.1538,108100.0
2008-04-22 15:45:00,81.82,82.07,81.82,81.98,94600.0,52.1474,52.3067,52.1474,52.2494,94600.0
2008-04-22 15:50:00,81.98,82.1,81.95,82.01,104200.0,52.2494,52.3259,52.2303,52.2685,104200.0
2008-04-22 15:55:00,82.03,82.18,81.97,82.06,199200.0,52.2813,52.3769,52.243,52.3004,199200.0
2008-04-23 09:30:00,82.5,82.5,82.12,82.39,65400.0,52.5808,52.5808,52.3386,52.5107,65400.0
2008-04-23 09:35:00,82.42,82.6,82.28,82.59,72200.0,52.5298,52.6445,52.4406,52.6382,72200.0
2008-04-23 09:40:00,82.54,82.55,82.21,82.42,48800.0,52.6063,52.6127,52.396,52.5298,48800.0
2008-04-23 09:45:00,82.4,82.4,82.09,82.12,75600.0,52.5171,52.5171,52.3195,52.3386,75600.0
2008-04-23 09:50:00,82.11,82.27,81.96,82.26,69100.0,52.3322,52.4342,52.2366,52.4278,69100.0
2008-04-23 09:55:00,82.26,82.33,82.11,82.2,39300.0,52.4278,52.4725,52.3322,52.3896,39300.0
2008-04-23 10:00:00,82.23,82.24,81.8,81.8,53400.0,52.4087,52.4151,52.1347,52.1347,53400.0
2008-04-23 10:05:00,81.8,81.88,81.59,81.67,72000.0,52.1347,52.1857,52.0008,52.0518,72000.0
2008-04-23 10:10:00,81.69,81.8,81.62,81.8,30300.0,52.0646,52.1347,52.0199,52.1347,30300.0
2008-04-23 10:15:00,81.8,81.97,81.78,81.8,59500.0,52.1347,52.243,52.1219,52.1347,59500.0
2008-04-23 10:20:00,81.8,81.93,81.78,81.78,43900.0,52.1347,52.2175,52.1219,52.1219,43900.0
2008-04-23 10:25:00,81.79,81.89,81.64,81.84,65000.0,52.1283,52.192,52.0327,52.1602,65000.0
2008-04-23 10:30:00,81.86,81.99,81.69,81.86,46500.0,52.1729,52.2558,52.0646,52.1729,46500.0
2008-04-23 10:35:00,81.87,82.15,81.87,82.03,83000.0,52.1793,52.3577,52.1793,52.2813,83000.0
2008-04-23 10:40:00,82.03,82.37,82.01,82.21,90400.0,52.2813,52.4979,52.2685,52.396,90400.0
2008-04-23 10:45:00,82.21,82.45,82.19,82.42,63700.0,52.396,52.5489,52.3832,52.5298,63700.0
2008-04-23 10:50:00,82.42,82.72,82.37,82.72,91100.0,52.5298,52.721,52.4979,52.721,91100.0
2008-04-23 10:55:00,82.71,82.77,82.39,82.39,59400.0,52.7146,52.7529,52.5107,52.5107,59400.0
2008-04-23 11:00:00,82.37,82.63,82.33,82.44,59800.0,52.4979,52.6637,52.4725,52.5426,59800.0
2008-04-23 11:05:00,82.42,82.6,82.4,82.41,33900.0,52.5298,52.6445,52.5171,52.5234,33900.0
2008-04-23 11:10:00,82.43,82.52,82.37,82.44,32800.0,52.5362,52.5936,52.4979,52.5426,32800.0
2008-04-23 11:15:00,82.46,82.5,82.34,82.34,31500.0,52.5553,52.5808,52.4788,52.4788,31500.0
2008-04-23 11:20:00,82.36,82.43,82.32,82.35,47600.0,52.4916,52.5362,52.4661,52.4852,47600.0
2008-04-23 11:25:00,82.35,82.35,82.15,82.23,52900.0,52.4852,52.4852,52.3577,52.4087,52900.0
2008-04-23 11:30:00,82.2,82.33,82.09,82.12,68100.0,52.3896,52.4725,52.3195,52.3386,68100.0
2008-04-23 11:35:00,82.1,82.24,82.09,82.09,66500.0,52.3259,52.4151,52.3195,52.3195,66500.0
2008-04-23 11:40:00,82.12,82.31,82.06,82.31,74100.0,52.3386,52.4597,52.3004,52.4597,74100.0
2008-04-23 11:45:00,82.24,82.24,82.0,82.01,58200.0,52.4151,52.4151,52.2621,52.2685,58200.0
2008-04-23 11:50:00,82.03,82.05,81.88,81.91,31200.0,52.2813,52.294,52.1857,52.2048,31200.0
2008-04-23 11:55:00,81.91,81.97,81.69,81.81,44900.0,52.2048,52.243,52.0646,52.141,44900.0
2008-04-23 12:00:00,81.83,81.84,81.61,81.61,81200.0,52.1538,52.1602,52.0136,52.0136,81200.0
2008-04-23 12:05:00,81.61,81.61,81.42,81.45,79300.0,52.0136,52.0136,51.8925,51.9116,79300.0
2008-04-23 12:10:00,81.45,81.5,81.37,81.42,37000.0,51.9116,51.9435,51.8606,51.8925,37000.0
2008-04-23 12:15:00,81.43,81.45,81.38,81.45,43300.0,51.8988,51.9116,51.867,51.9116,43300.0
2008-04-23 12:20:00,81.45,81.5,81.37,81.39,90500.0,51.9116,51.9435,51.8606,51.8734,90500.0
2008-04-23 12:25:00,81.39,81.5,81.38,81.47,48900.0,51.8734,51.9435,51.867,51.9243,48900.0
2008-04-23 12:30:00,81.47,81.59,81.46,81.5,64000.0,51.9243,52.0008,51.918,51.9435,64000.0
2008-04-23 12:35:00,81.49,81.5,81.4,81.49,92000.0,51.9371,51.9435,51.8797,51.9371,92000.0
2008-04-23 12:40:00,81.49,81.54,81.44,81.45,29500.0,51.9371,51.969,51.9052,51.9116,29500.0
2008-04-23 12:45:00,81.44,81.49,81.43,81.45,25900.0,51.9052,51.9371,51.8988,51.9116,25900.0
2008-04-23 12:50:00,81.47,81.59,81.46,81.59,26700.0,51.9243,52.0008,51.918,52.0008,26700.0
2008-04-23 12:55:00,81.59,81.59,81.5,81.51,16400.0,52.0008,52.0008,51.9435,51.9498,16400.0
2008-04-23 13:00:00,81.51,81.6,81.42,81.58,30300.0,51.9498,52.0072,51.8925,51.9944,30300.0
2008-04-23 13:05:00,81.57,81.61,81.47,81.61,25400.0,51.9881,52.0136,51.9243,52.0136,25400.0
2008-04-23 13:10:00,81.59,81.62,81.53,81.62,27300.0,52.0008,52.0199,51.9626,52.0199,27300.0
2008-04-23 13:15:00,81.61,81.62,81.53,81.61,26300.0,52.0136,52.0199,51.9626,52.0136,26300.0
2008-04-23 13:20:00,81.6,81.7,81.6,81.68,37300.0,52.0072,52.0709,52.0072,52.0582,37300.0
2008-04-23 13:25:00,81.69,81.75,81.67,81.73,27500.0,52.0646,52.1028,52.0518,52.09,27500.0
2008-04-23 13:30:00,81.73,81.73,81.63,81.67,30800.0,52.09,52.09,52.0263,52.0518,30800.0
2008-04-23 13:35:00,81.66,81.73,81.61,81.66,27900.0,52.0454,52.09,52.0136,52.0454,27900.0
2008-04-23 13:40:00,81.64,81.69,81.5,81.53,36400.0,52.0327,52.0646,51.9435,51.9626,36400.0
2008-04-23 13:45:00,81.56,81.84,81.52,81.81,45100.0,51.9817,52.1602,51.9562,52.141,45100.0
2008-04-23 13:50:00,81.81,81.85,81.8,81.85,25400.0,52.141,52.1665,52.1347,52.1665,25400.0
2008-04-23 13:55:00,81.85,81.85,81.74,81.75,24600.0,52.1665,52.1665,52.0964,52.1028,24600.0
2008-04-23 14:00:00,81.77,81.83,81.63,81.66,45300.0,52.1155,52.1538,52.0263,52.0454,45300.0
2008-04-23 14:05:00,81.65,81.71,81.62,81.62,21900.0,52.0391,52.0773,52.0199,52.0199,21900.0
2008-04-23 14:10:00,81.64,81.97,81.64,81.87,52700.0,52.0327,52.243,52.0327,52.1793,52700.0
2008-04-23 14:15:00,81.87,81.87,81.73,81.76,24000.0,52.1793,52.1793,52.09,52.1092,24000.0
2008-04-23 14:20:00,81.78,81.8,81.68,81.7,33900.0,52.1219,52.1347,52.0582,52.0709,33900.0
2008-04-23 14:25:00,81.7,81.75,81.62,81.63,28400.0,52.0709,52.1028,52.0199,52.0263,28400.0
2008-04-23 14:30:00,81.62,81.76,81.61,81.74,51300.0,52.0199,52.1092,52.0136,52.0964,51300.0
2008-04-23 14:35:00,81.72,81.78,81.57,81.57,67400.0,52.0837,52.1219,51.9881,51.9881,67400.0
2008-04-23 14:40:00,81.59,81.71,81.57,81.62,50800.0,52.0008,52.0773,51.9881,52.0199,50800.0
2008-04-23 14:45:00,81.62,81.69,81.58,81.65,61600.0,52.0199,52.0646,51.9944,52.0391,61600.0
2008-04-23 14:50:00,81.61,81.81,81.56,81.81,68500.0,52.0136,52.141,51.9817,52.141,68500.0
2008-04-23 14:55:00,81.8,81.81,81.75,81.76,74100.0,52.1347,52.141,52.1028,52.1092,74100.0
2008-04-23 15:00:00,81.76,81.95,81.76,81.85,82600.0,52.1092,52.2303,52.1092,52.1665,82600.0
2008-04-23 15:05:00,81.85,81.89,81.79,81.81,62400.0,52.1665,52.192,52.1283,52.141,62400.0
2008-04-23 15:10:00,81.8,81.91,81.79,81.84,60100.0,52.1347,52.2048,52.1283,52.1602,60100.0
2008-04-23 15:15:00,81.84,81.88,81.79,81.81,35400.0,52.1602,52.1857,52.1283,52.141,35400.0
2008-04-23 15:20:00,81.79,81.86,81.78,81.82,84900.0,52.1283,52.1729,52.1219,52.1474,84900.0
2008-04-23 15:25:00,81.82,81.82,81.57,81.64,114100.0,52.1474,52.1474,51.9881,52.0327,114100.0
2008-04-23 15:30:00,81.64,81.69,81.56,81.62,123300.0,52.0327,52.0646,51.9817,52.0199,123300.0
2008-04-23 15:35:00,81.62,81.71,81.42,81.7,136300.0,52.0199,52.0773,51.8925,52.0709,136300.0
2008-04-23 15:40:00,81.69,81.77,81.52,81.59,91000.0,52.0646,52.1155,51.9562,52.0008,91000.0
2008-04-23 15:45:00,81.6,81.64,81.51,81.6,76500.0,52.0072,52.0327,51.9498,52.0072,76500.0
2008-04-23 15:50:00,81.6,81.63,81.54,81.6,141100.0,52.0072,52.0263,51.969,52.0072,141100.0
2008-04-23 15:55:00,81.6,81.76,81.59,81.69,161700.0,52.0072,52.1092,52.0008,52.0646,161700.0
2008-04-24 09:30:00,81.68,82.5,81.68,82.35,150600.0,52.0582,52.5808,52.0582,52.4852,150600.0
2008-04-24 09:35:00,82.37,82.39,81.61,81.61,91700.0,52.4979,52.5107,52.0136,52.0136,91700.0
2008-04-24 09:40:00,81.65,81.74,81.45,81.65,68600.0,52.0391,52.0964,51.9116,52.0391,68600.0
2008-04-24 09:45:00,81.65,81.74,81.25,81.27,58800.0,52.0391,52.0964,51.7841,51.7969,58800.0
2008-04-24 09:50:00,81.28,81.32,81.03,81.07,100500.0,51.8032,51.8287,51.6439,51.6694,100500.0
2008-04-24 09:55:00,81.07,81.46,80.91,81.44,88100.0,51.6694,51.918,51.5674,51.9052,88100.0
2008-04-24 10:00:00,81.44,81.44,80.52,80.69,149300.0,51.9052,51.9052,51.3189,51.4272,149300.0
2008-04-24 10:05:00,80.69,80.88,80.63,80.69,100500.0,51.4272,51.5483,51.389,51.4272,100500.0
2008-04-24 10:10:00,80.66,80.82,80.6,80.82,75600.0,51.4081,51.5101,51.3699,51.5101,75600.0
2008-04-24 10:15:00,80.82,81.09,80.75,80.88,75000.0,51.5101,51.6822,51.4655,51.5483,75000.0
2008-04-24 10:20:00,80.87,80.9,80.76,80.88,56100.0,51.5419,51.5611,51.4718,51.5483,56100.0
2008-04-24 10:25:00,80.85,80.85,80.54,80.71,65800.0,51.5292,51.5292,51.3316,51.44,65800.0
2008-04-24 10:30:00,80.71,80.81,80.56,80.57,42200.0,51.44,51.5037,51.3444,51.3507,42200.0
2008-04-24 10:35:00,80.57,80.72,80.54,80.72,49500.0,51.3507,51.4463,51.3316,51.4463,49500.0
2008-04-24 10:40:00,80.71,80.88,80.71,80.86,69200.0,51.44,51.5483,51.44,51.5356,69200.0
2008-04-24 10:45:00,80.84,81.06,80.81,81.0,87100.0,51.5228,51.663,51.5037,51.6248,87100.0
2008-04-24 10:50:00,81.0,81.12,80.93,81.1,65100.0,51.6248,51.7013,51.5802,51.6885,65100.0
2008-04-24 10:55:00,81.1,81.26,81.1,81.23,56300.0,51.6885,51.7905,51.6885,51.7714,56300.0
2008-04-24 11:00:00,81.23,81.3,81.22,81.27,32900.0,51.7714,51.816,51.765,51.7969,32900.0
2008-04-24 11:05:00,81.29,81.41,81.27,81.29,41200.0,51.8096,51.8861,51.7969,51.8096,41200.0
2008-04-24 11:10:00,81.28,81.39,81.1,81.26,46400.0,51.8032,51.8734,51.6885,51.7905,46400.0
2008-04-24 11:15:00,81.28,81.34,81.19,81.24,30600.0,51.8032,51.8415,51.7459,51.7778,30600.0
2008-04-24 11:20:00,81.24,81.26,81.15,81.21,38900.0,51.7778,51.7905,51.7204,51.7586,38900.0
2008-04-24 11:25:00,81.21,81.3,81.19,81.26,68500.0,51.7586,51.816,51.7459,51.7905,68500.0
2008-04-24 11:30:00,81.26,81.5,81.26,81.5,62600.0,51.7905,51.9435,51.7905,51.9435,62600.0
2008-04-24 11:35:00,81.5,81.72,81.5,81.52,91900.0,51.9435,52.0837,51.9435,51.9562,91900.0
2008-04-24 11:40:00,81.55,81.6,81.41,81.56,27900.0,51.9753,52.0072,51.8861,51.9817,27900.0
2008-04-24 11:45:00,81.56,81.94,81.56,81.86,79400.0,51.9817,52.2239,51.9817,52.1729,79400.0
2008-04-24 11:50:00,81.86,82.15,81.63,81.63,89800.0,52.1729,52.3577,52.0263,52.0263,89800.0
2008-04-24 11:55:00,81.63,81.63,81.49,81.51,35600.0,52.0263,52.0263,51.9371,51.9498,35600.0
2008-04-24 12:00:00,81.5,81.63,81.43,81.59,33600.0,51.9435,52.0263,51.8988,52.0008,33600.0
2008-04-24 12:05:00,81.61,81.86,81.59,81.82,41200.0,52.0136,52.1729,52.0008,52.1474,41200.0
2008-04-24 12:10:00,81.82,81.91,81.74,81.84,45900.0,52.1474,52.2048,52.0964,52.1602,45900.0
2008-04-24 12:15:00,81.83,81.93,81.75,81.87,43100.0,52.1538,52.2175,52.1028,52.1793,43100.0
2008-04-24 12:20:00,81.85,81.88,81.75,81.79,18000.0,52.1665,52.1857,52.1028,52.1283,18000.0
2008-04-24 12:25:00,81.81,81.89,81.75,81.76,28900.0,52.141,52.192,52.1028,52.1092,28900.0
2008-04-24 12:30:00,81.76,81.8,81.7,81.73,50100.0,52.1092,52.1347,52.0709,52.09,50100.0
2008-04-24 12:35:00,81.72,81.84,81.7,81.84,28100.0,52.0837,52.1602,52.0709,52.1602,28100.0
2008-04-24 12:40:00,81.85,82.17,81.85,82.17,39700.0,52.1665,52.3705,52.1665,52.3705,39700.0
2008-04-24 12:45:00,82.17,82.18,81.95,81.99,35200.0,52.3705,52.3769,52.2303,52.2558,35200.0
2008-04-24 12:50:00,82.0,82.0,81.75,81.78,38000.0,52.2621,52.2621,52.1028,52.1219,38000.0
2008-04-24 12:55:00,81.77,81.95,81.73,81.88,28000.0,52.1155,52.2303,52.09,52.1857,28000.0
2008-04-24 13:00:00,81.88,82.03,81.85,81.99,24700.0,52.1857,52.2813,52.1665,52.2558,24700.0
2008-04-24 13:05:00,81.99,82.09,81.83,81.85,33000.0,52.2558,52.3195,52.1538,52.1665,33000.0
2008-04-24 13:10:00,81.83,81.93,81.83,81.89,17100.0,52.1538,52.2175,52.1538,52.192,17100.0
2008-04-24 13:15:00,81.9,81.94,81.69,81.77,60700.0,52.1984,52.2239,52.0646,52.1155,60700.0
2008-04-24 13:20:00,81.77,81.83,81.59,81.59,43900.0,52.1155,52.1538,52.0008,52.0008,43900.0
2008-04-24 13:25:00,81.58,81.73,81.53,81.71,49200.0,51.9944,52.09,51.9626,52.0773,49200.0
2008-04-24 13:30:00,81.71,81.78,81.64,81.66,27500.0,52.0773,52.1219,52.0327,52.0454,27500.0
2008-04-24 13:35:00,81.67,81.67,81.48,81.57,29700.0,52.0518,52.0518,51.9307,51.9881,29700.0
2008-04-24 13:40:00,81.56,81.76,81.55,81.75,27400.0,51.9817,52.1092,51.9753,52.1028,27400.0
2008-04-24 13:45:00,81.74,81.88,81.71,81.77,54900.0,52.0964,52.1857,52.0773,52.1155,54900.0
2008-04-24 13:50:00,81.77,81.77,81.54,81.67,36800.0,52.1155,52.1155,51.969,52.0518,36800.0
2008-04-24 13:55:00,81.64,81.78,81.64,81.74,36600.0,52.0327,52.1219,52.0327,52.0964,36600.0
2008-04-24 14:00:00,81.73,81.89,81.65,81.88,34200.0,52.09,52.192,52.0391,52.1857,34200.0
2008-04-24 14:05:00,81.87,82.05,81.87,81.98,56300.0,52.1793,52.294,52.1793,52.2494,56300.0
2008-04-24 14:10:00,81.96,82.0,81.85,81.97,45600.0,52.2366,52.2621,52.1665,52.243,45600.0
2008-04-24 14:15:00,81.97,82.05,81.89,81.89,82700.0,52.243,52.294,52.192,52.192,82700.0
2008-04-24 14:20:00,81.88,81.96,81.86,81.94,33600.0,52.1857,52.2366,52.1729,52.2239,33600.0
2008-04-24 14:25:00,81.93,81.94,81.78,81.9,48600.0,52.2175,52.2239,52.1219,52.1984,48600.0
2008-04-24 14:30:00,81.91,82.09,81.79,82.09,48400.0,52.2048,52.3195,52.1283,52.3195,48400.0
2008-04-24 14:35:00,82.08,82.1,81.9,82.04,55800.0,52.3131,52.3259,52.1984,52.2876,55800.0
2008-04-24 14:40:00,82.03,82.15,81.92,82.11,57200.0,52.2813,52.3577,52.2111,52.3322,57200.0
2008-04-24 14:45:00,82.11,82.24,81.97,82.02,62500.0,52.3322,52.4151,52.243,52.2749,62500.0
2008-04-24 14:50:00,82.02,82.08,81.92,82.04,68800.0,52.2749,52.3131,52.2111,52.2876,68800.0
2008-04-24 14:55:00,82.05,82.09,81.93,82.05,36900.0,52.294,52.3195,52.2175,52.294,36900.0
2008-04-24 15:00:00,82.03,82.22,81.96,82.13,81100.0,52.2813,52.4023,52.2366,52.345,81100.0
2008-04-24 15:05:00,82.15,82.37,82.14,82.34,69900.0,52.3577,52.4979,52.3514,52.4788,69900.0
2008-04-24 15:10:00,82.34,82.4,82.2,82.26,96400.0,52.4788,52.5171,52.3896,52.4278,96400.0
2008-04-24 15:15:00,82.26,82.27,81.93,82.01,82200.0,52.4278,52.4342,52.2175,52.2685,82200.0
2008-04-24 15:20:00,81.98,82.04,81.82,81.84,56700.0,52.2494,52.2876,52.1474,52.1602,56700.0
2008-04-24 15:25:00,81.84,82.13,81.84,82.05,49300.0,52.1602,52.345,52.1602,52.294,49300.0
2008-04-24 15:30:00,82.03,82.09,81.86,82.09,62400.0,52.2813,52.3195,52.1729,52.3195,62400.0
2008-04-24 15:35:00,82.09,82.16,81.86,81.9,140900.0,52.3195,52.3641,52.1729,52.1984,140900.0
2008-04-24 15:40:00,81.89,81.97,81.77,81.8,252500.0,52.192,52.243,52.1155,52.1347,252500.0
2008-04-24 15:45:00,81.8,81.89,81.71,81.77,164100.0,52.1347,52.192,52.0773,52.1155,164100.0
2008-04-24 15:50:00,81.75,82.11,81.71,81.97,117200.0,52.1028,52.3322,52.0773,52.243,117200.0
2008-04-24 15:55:00,81.97,81.99,81.77,81.8,173800.0,52.243,52.2558,52.1155,52.1347,173800.0
2008-04-25 09:30:00,82.53,82.53,82.2,82.44,81800.0,52.5999,52.5999,52.3896,52.5426,81800.0
2008-04-25 09:35:00,82.46,82.7,82.22,82.7,49700.0,52.5553,52.7083,52.4023,52.7083,49700.0
2008-04-25 09:40:00,82.7,82.89,82.42,82.51,88200.0,52.7083,52.8294,52.5298,52.5872,88200.0
2008-04-25 09:45:00,82.5,82.57,81.84,82.05,82900.0,52.5808,52.6254,52.1602,52.294,82900.0
2008-04-25 09:50:00,82.03,82.07,81.88,82.01,26100.0,52.2813,52.3067,52.1857,52.2685,26100.0
2008-04-25 09:55:00,81.97,82.09,81.64,81.87,45300.0,52.243,52.3195,52.0327,52.1793,45300.0
2008-04-25 10:00:00,81.86,82.14,81.67,81.72,42500.0,52.1729,52.3514,52.0518,52.0837,42500.0
2008-04-25 10:05:00,81.72,82.03,81.7,81.98,61400.0,52.0837,52.2813,52.0709,52.2494,61400.0
2008-04-25 10:10:00,81.97,82.01,81.76,81.82,35100.0,52.243,52.2685,52.1092,52.1474,35100.0
2008-04-25 10:15:00,81.83,82.01,81.7,81.98,48600.0,52.1538,52.2685,52.0709,52.2494,48600.0
2008-04-25 10:20:00,81.98,82.02,81.86,81.93,35600.0,52.2494,52.2749,52.1729,52.2175,35600.0
2008-04-25 10:25:00,81.91,82.12,81.91,82.05,99100.0,52.2048,52.3386,52.2048,52.294,99100.0
2008-04-25 10:30:00,82.06,82.24,82.01,82.22,37300.0,52.3004,52.4151,52.2685,52.4023,37300.0
2008-04-25 10:35:00,82.24,82.4,81.78,81.78,85800.0,52.4151,52.5171,52.1219,52.1219,85800.0
2008-04-25 10:40:00,81.84,82.07,81.66,81.74,74700.0,52.1602,52.3067,52.0454,52.0964,74700.0
2008-04-25 10:45:00,81.74,81.74,81.5,81.59,89800.0,52.0964,52.0964,51.9435,52.0008,89800.0
2008-04-25 10:50:00,81.59,81.69,81.54,81.63,97100.0,52.0008,52.0646,51.969,52.0263,97100.0
2008-04-25 10:55:00,81.64,81.66,81.5,81.59,81500.0,52.0327,52.0454,51.9435,52.0008,81500.0
2008-04-25 11:00:00,81.62,81.88,81.62,81.63,52300.0,52.0199,52.1857,52.0199,52.0263,52300.0
2008-04-25 11:05:00,81.62,81.74,81.58,81.73,29500.0,52.0199,52.0964,51.9944,52.09,29500.0
2008-04-25 11:10:00,81.72,81.83,81.27,81.31,53100.0,52.0837,52.1538,51.7969,51.8224,53100.0
2008-04-25 11:15:00,81.3,81.39,81.24,81.25,79100.0,51.816,51.8734,51.7778,51.7841,79100.0
2008-04-25 11:20:00,81.26,81.31,81.22,81.31,141100.0,51.7905,51.8224,51.765,51.8224,141100.0
2008-04-25 11:25:00,81.32,81.43,81.29,81.42,41600.0,51.8287,51.8988,51.8096,51.8925,41600.0
2008-04-25 11:30:00,81.42,81.64,81.42,81.45,61300.0,51.8925,52.0327,51.8925,51.9116,61300.0
2008-04-25 11:35:00,81.43,81.49,81.35,81.35,22100.0,51.8988,51.9371,51.8479,51.8479,22100.0
2008-04-25 11:40:00,81.36,81.65,81.35,81.57,30100.0,51.8542,52.0391,51.8479,51.9881,30100.0
2008-04-25 11:45:00,81.6,81.63,81.48,81.56,24400.0,52.0072,52.0263,51.9307,51.9817,24400.0
2008-04-25 11:50:00,81.55,81.66,81.47,81.65,29100.0,51.9753,52.0454,51.9243,52.0391,29100.0
2008-04-25 11:55:00,81.65,81.67,81.47,81.54,34400.0,52.0391,52.0518,51.9243,51.969,34400.0
2008-04-25 12:00:00,81.56,81.56,81.38,81.39,29200.0,51.9817,51.9817,51.867,51.8734,29200.0
2008-04-25 12:05:00,81.42,81.77,81.42,81.53,51300.0,51.8925,52.1155,51.8925,51.9626,51300.0
2008-04-25 12:10:00,81.54,81.69,81.52,81.6,27800.0,51.969,52.0646,51.9562,52.0072,27800.0
2008-04-25 12:15:00,81.65,81.7,81.53,81.66,18600.0,52.0391,52.0709,51.9626,52.0454,18600.0
2008-04-25 12:20:00,81.64,81.64,81.48,81.48,22900.0,52.0327,52.0327,51.9307,51.9307,22900.0
2008-04-25 12:25:00,81.49,81.56,81.42,81.56,16800.0,51.9371,51.9817,51.8925,51.9817,16800.0
2008-04-25 12:30:00,81.58,81.61,81.27,81.29,23300.0,51.9944,52.0136,51.7969,51.8096,23300.0
2008-04-25 12:35:00,81.31,81.33,81.27,81.33,17600.0,51.8224,51.8351,51.7969,51.8351,17600.0
2008-04-25 12:40:00,81.34,81.49,81.26,81.46,31100.0,51.8415,51.9371,51.7905,51.918,31100.0
2008-04-25 12:45:00,81.47,81.62,81.44,81.5,40100.0,51.9243,52.0199,51.9052,51.9435,40100.0
2008-04-25 12:50:00,81.52,81.52,81.38,81.38,18400.0,51.9562,51.9562,51.867,51.867,18400.0
2008-04-25 12:55:00,81.45,81.45,81.26,81.33,27500.0,51.9116,51.9116,51.7905,51.8351,27500.0
2008-04-25 13:00:00,81.36,81.45,81.3,81.44,25200.0,51.8542,51.9116,51.816,51.9052,25200.0
2008-04-25 13:05:00,81.44,81.46,81.28,81.33,32800.0,51.9052,51.918,51.8032,51.8351,32800.0
2008-04-25 13:10:00,81.33,81.41,81.23,81.25,29800.0,51.8351,51.8861,51.7714,51.7841,29800.0
2008-04-25 13:15:00,81.25,81.32,81.21,81.25,53300.0,51.7841,51.8287,51.7586,51.7841,53300.0
2008-04-25 13:20:00,81.25,81.32,81.25,81.3,28900.0,51.7841,51.8287,51.7841,51.816,28900.0
2008-04-25 13:25:00,81.27,81.45,81.26,81.35,87200.0,51.7969,51.9116,51.7905,51.8479,87200.0
2008-04-25 13:30:00,81.33,81.38,81.22,81.37,58200.0,51.8351,51.867,51.765,51.8606,58200.0
2008-04-25 13:35:00,81.36,81.48,81.3,81.48,27200.0,51.8542,51.9307,51.816,51.9307,27200.0
2008-04-25 13:40:00,81.49,81.5,81.35,81.44,15600.0,51.9371,51.9435,51.8479,51.9052,15600.0
2008-04-25 13:45:00,81.44,81.46,81.29,81.41,17700.0,51.9052,51.918,51.8096,51.8861,17700.0
2008-04-25 13:50:00,81.45,81.47,81.31,81.31,22400.0,51.9116,51.9243,51.8224,51.8224,22400.0
2008-04-25 13:55:00,81.33,81.61,81.31,81.58,28400.0,51.8351,52.0136,51.8224,51.9944,28400.0
2008-04-25 14:00:00,81.57,81.72,81.45,81.69,52100.0,51.9881,52.0837,51.9116,52.0646,52100.0
2008-04-25 14:05:00,81.71,81.83,81.65,81.67,28900.0,52.0773,52.1538,52.0391,52.0518,28900.0
2008-04-25 14:10:00,81.65,81.74,81.62,81.71,18000.0,52.0391,52.0964,52.0199,52.0773,18000.0
2008-04-25 14:15:00,81.7,81.71,81.6,81.68,23700.0,52.0709,52.0773,52.0072,52.0582,23700.0
2008-04-25 14:20:00,81.69,81.8,81.64,81.68,49900.0,52.0646,52.1347,52.0327,52.0582,49900.0
2008-04-25 14:25:00,81.69,81.88,81.68,81.88,48400.0,52.0646,52.1857,52.0582,52.1857,48400.0
2008-04-25 14:30:00,81.88,81.91,81.75,81.81,48800.0,52.1857,52.2048,52.1028,52.141,48800.0
2008-04-25 14:35:00,81.81,81.89,81.77,81.86,24600.0,52.141,52.192,52.1155,52.1729,24600.0
2008-04-25 14:40:00,81.86,81.91,81.81,81.85,13200.0,52.1729,52.2048,52.141,52.1665,13200.0
2008-04-25 14:45:00,81.88,81.92,81.83,81.89,30200.0,52.1857,52.2111,52.1538,52.192,30200.0
2008-04-25 14:50:00,81.89,82.11,81.84,82.08,45400.0,52.192,52.3322,52.1602,52.3131,45400.0
2008-04-25 14:55:00,82.07,82.11,81.94,82.02,50200.0,52.3067,52.3322,52.2239,52.2749,50200.0
2008-04-25 15:00:00,81.99,82.16,81.91,82.14,35900.0,52.2558,52.3641,52.2048,52.3514,35900.0
2008-04-25 15:05:00,82.14,82.4,82.1,82.33,69400.0,52.3514,52.5171,52.3259,52.4725,69400.0
2008-04-25 15:10:00,82.35,82.47,82.35,82.45,86800.0,52.4852,52.5617,52.4852,52.5489,86800.0
2008-04-25 15:15:00,82.46,82.53,82.42,82.5,73400.0,52.5553,52.5999,52.5298,52.5808,73400.0
2008-04-25 15:20:00,82.51,82.65,82.44,82.44,92000.0,52.5872,52.6764,52.5426,52.5426,92000.0
2008-04-25 15:25:00,82.44,82.5,82.41,82.45,71100.0,52.5426,52.5808,52.5234,52.5489,71100.0
2008-04-25 15:30:00,82.47,82.49,82.35,82.46,60800.0,52.5617,52.5744,52.4852,52.5553,60800.0
2008-04-25 15:35:00,82.46,82.46,82.33,82.34,63700.0,52.5553,52.5553,52.4725,52.4788,63700.0
2008-04-25 15:40:00,82.36,82.36,82.13,82.25,102100.0,52.4916,52.4916,52.345,52.4215,102100.0
2008-04-25 15:45:00,82.24,82.25,82.12,82.13,78600.0,52.4151,52.4215,52.3386,52.345,78600.0
2008-04-25 15:50:00,82.12,82.19,82.02,82.07,137100.0,52.3386,52.3832,52.2749,52.3067,137100.0
2008-04-25 15:55:00,82.06,82.26,82.05,82.26,120300.0,52.3004,52.4278,52.294,52.4278,120300.0
2008-04-28 09:30:00,82.6,82.94,82.6,82.74,84300.0,52.6445,52.8612,52.6445,52.7338,84300.0
2008-04-28 09:35:00,82.7,82.74,82.43,82.45,52100.0,52.7083,52.7338,52.5362,52.5489,52100.0
2008-04-28 09:40:00,82.49,82.6,82.3,82.45,35200.0,52.5744,52.6445,52.4533,52.5489,35200.0
2008-04-28 09:45:00,82.46,82.7,82.4,82.66,44900.0,52.5553,52.7083,52.5171,52.6828,44900.0
2008-04-28 09:50:00,82.63,82.85,82.48,82.83,51800.0,52.6637,52.8039,52.5681,52.7911,51800.0
2008-04-28 09:55:00,82.84,83.12,82.82,82.96,147300.0,52.7975,52.976,52.7848,52.874,147300.0
2008-04-28 10:00:00,82.98,82.98,82.77,82.9,70800.0,52.8867,52.8867,52.7529,52.8357,70800.0
2008-04-28 10:05:00,82.9,82.91,82.38,82.67,112000.0,52.8357,52.8421,52.5043,52.6892,112000.0
2008-04-28 10:10:00,82.65,83.02,82.6,83.0,51800.0,52.6764,52.9122,52.6445,52.8995,51800.0
2008-04-28 10:15:00,83.02,83.02,82.77,82.8,46900.0,52.9122,52.9122,52.7529,52.772,46900.0
2008-04-28 10:20:00,82.8,82.8,82.58,82.75,34600.0,52.772,52.772,52.6318,52.7401,34600.0
2008-04-28 10:25:00,82.78,82.78,82.56,82.6,43900.0,52.7593,52.7593,52.619,52.6445,43900.0
2008-04-28 10:30:00,82.58,82.95,82.57,82.95,49000.0,52.6318,52.8676,52.6254,52.8676,49000.0
2008-04-28 10:35:00,82.95,83.02,82.93,82.99,65300.0,52.8676,52.9122,52.8549,52.8931,65300.0
2008-04-28 10:40:00,82.99,83.13,82.93,82.94,57400.0,52.8931,52.9823,52.8549,52.8612,57400.0
2008-04-28 10:45:00,82.94,83.05,82.91,82.92,21600.0,52.8612,52.9313,52.8421,52.8485,21600.0
2008-04-28 10:50:00,82.91,82.99,82.83,82.9,26700.0,52.8421,52.8931,52.7911,52.8357,26700.0
2008-04-28 10:55:00,82.9,83.0,82.84,82.97,25200.0,52.8357,52.8995,52.7975,52.8804,25200.0
2008-04-28 11:00:00,82.98,83.06,82.96,83.01,56700.0,52.8867,52.9377,52.874,52.9058,56700.0
2008-04-28 11:05:00,83.02,83.03,82.84,82.86,63500.0,52.9122,52.9186,52.7975,52.8102,63500.0
2008-04-28 11:10:00,82.86,82.86,82.6,82.78,65800.0,52.8102,52.8102,52.6445,52.7593,65800.0
2008-04-28 11:15:00,82.77,82.78,82.58,82.62,41300.0,52.7529,52.7593,52.6318,52.6573,41300.0
2008-04-28 11:20:00,82.6,82.71,82.51,82.59,42700.0,52.6445,52.7146,52.5872,52.6382,42700.0
2008-04-28 11:25:00,82.61,82.72,82.54,82.71,30900.0,52.6509,52.721,52.6063,52.7146,30900.0
2008-04-28 11:30:00,82.73,82.85,82.69,82.84,14200.0,52.7274,52.8039,52.7019,52.7975,14200.0
2008-04-28 11:35:00,82.85,82.95,82.8,82.91,25800.0,52.8039,52.8676,52.772,52.8421,25800.0
2008-04-28 11:40:00,82.91,82.94,82.9,82.9,21000.0,52.8421,52.8612,52.8357,52.8357,21000.0
2008-04-28 11:45:00,82.89,82.97,82.89,82.96,24600.0,52.8294,52.8804,52.8294,52.874,24600.0
2008-04-28 11:50:00,82.95,83.08,82.95,83.06,24700.0,52.8676,52.9505,52.8676,52.9377,24700.0
2008-04-28 11:55:00,83.06,83.08,82.95,82.95,20200.0,52.9377,52.9505,52.8676,52.8676,20200.0
2008-04-28 12:00:00,82.96,83.05,82.95,83.03,29700.0,52.874,52.9313,52.8676,52.9186,29700.0
2008-04-28 12:05:00,83.03,83.33,83.03,83.26,85300.0,52.9186,53.1098,52.9186,53.0652,85300.0
2008-04-28 12:10:00,83.28,83.34,83.21,83.28,43600.0,53.0779,53.1162,53.0333,53.0779,43600.0
2008-04-28 12:15:00,83.28,83.4,83.25,83.31,52900.0,53.0779,53.1544,53.0588,53.0971,52900.0
2008-04-28 12:20:00,83.31,83.42,83.31,83.34,39100.0,53.0971,53.1672,53.0971,53.1162,39100.0
2008-04-28 12:25:00,83.33,83.45,83.32,83.41,32800.0,53.1098,53.1863,53.1034,53.1608,32800.0
2008-04-28 12:30:00,83.41,83.45,83.35,83.39,28700.0,53.1608,53.1863,53.1225,53.148,28700.0
2008-04-28 12:35:00,83.39,83.41,83.33,83.34,22100.0,53.148,53.1608,53.1098,53.1162,22100.0
2008-04-28 12:40:00,83.34,83.37,83.23,83.26,22100.0,53.1162,53.1353,53.0461,53.0652,22100.0
2008-04-28 12:45:00,83.26,83.38,83.23,83.29,23600.0,53.0652,53.1417,53.0461,53.0843,23600.0
2008-04-28 12:50:00,83.28,83.31,83.15,83.29,26200.0,53.0779,53.0971,52.9951,53.0843,26200.0
2008-04-28 12:55:00,83.29,83.29,83.1,83.11,16000.0,53.0843,53.0843,52.9632,52.9696,16000.0
2008-04-28 13:00:00,83.13,83.3,83.12,83.27,38700.0,52.9823,53.0907,52.976,53.0716,38700.0
2008-04-28 13:05:00,83.33,83.33,83.17,83.27,31000.0,53.1098,53.1098,53.0078,53.0716,31000.0
2008-04-28 13:10:00,83.29,83.35,83.26,83.32,27300.0,53.0843,53.1225,53.0652,53.1034,27300.0
2008-04-28 13:15:00,83.32,83.34,83.12,83.18,38200.0,53.1034,53.1162,52.976,53.0142,38200.0
2008-04-28 13:20:00,83.2,83.27,83.17,83.25,28200.0,53.0269,53.0716,53.0078,53.0588,28200.0
2008-04-28 13:25:00,83.22,83.26,83.18,83.23,32200.0,53.0397,53.0652,53.0142,53.0461,32200.0
2008-04-28 13:30:00,83.23,83.42,83.23,83.39,29700.0,53.0461,53.1672,53.0461,53.148,29700.0
2008-04-28 13:35:00,83.4,83.45,83.35,83.39,52900.0,53.1544,53.1863,53.1225,53.148,52900.0
2008-04-28 13:40:00,83.38,83.45,83.38,83.43,66800.0,53.1417,53.1863,53.1417,53.1735,66800.0
2008-04-28 13:45:00,83.43,83.43,83.3,83.3,23600.0,53.1735,53.1735,53.0907,53.0907,23600.0
2008-04-28 13:50:00,83.29,83.43,83.29,83.34,18600.0,53.0843,53.1735,53.0843,53.1162,18600.0
2008-04-28 13:55:00,83.34,83.37,83.22,83.36,22800.0,53.1162,53.1353,53.0397,53.1289,22800.0
2008-04-28 14:00:00,83.38,83.4,83.3,83.3,22400.0,53.1417,53.1544,53.0907,53.0907,22400.0
2008-04-28 14:05:00,83.3,83.37,83.28,83.33,25500.0,53.0907,53.1353,53.0779,53.1098,25500.0
2008-04-28 14:10:00,83.33,83.35,83.16,83.17,30400.0,53.1098,53.1225,53.0015,53.0078,30400.0
2008-04-28 14:15:00,83.19,83.24,83.09,83.16,43000.0,53.0206,53.0524,52.9568,53.0015,43000.0
2008-04-28 14:20:00,83.16,83.26,83.1,83.23,30100.0,53.0015,53.0652,52.9632,53.0461,30100.0
2008-04-28 14:25:00,83.23,83.27,83.17,83.27,43500.0,53.0461,53.0716,53.0078,53.0716,43500.0
2008-04-28 14:30:00,83.26,83.26,83.17,83.17,38200.0,53.0652,53.0652,53.0078,53.0078,38200.0
2008-04-28 14:35:00,83.17,83.32,83.17,83.25,23400.0,53.0078,53.1034,53.0078,53.0588,23400.0
2008-04-28 14:40:00,83.25,83.38,83.25,83.37,24500.0,53.0588,53.1417,53.0588,53.1353,24500.0
2008-04-28 14:45:00,83.36,83.37,83.12,83.14,27200.0,53.1289,53.1353,52.976,52.9887,27200.0
2008-04-28 14:50:00,83.15,83.29,83.14,83.26,31100.0,52.9951,53.0843,52.9887,53.0652,31100.0
2008-04-28 14:55:00,83.26,83.38,83.25,83.36,34700.0,53.0652,53.1417,53.0588,53.1289,34700.0
2008-04-28 15:00:00,83.37,83.44,83.35,83.42,54600.0,53.1353,53.1799,53.1225,53.1672,54600.0
2008-04-28 15:05:00,83.42,83.5,83.42,83.5,77400.0,53.1672,53.2181,53.1672,53.2181,77400.0
2008-04-28 15:10:00,83.49,83.52,83.47,83.51,55200.0,53.2118,53.2309,53.199,53.2245,55200.0
2008-04-28 15:15:00,83.5,83.6,83.47,83.54,35600.0,53.2181,53.2819,53.199,53.2436,35600.0
2008-04-28 15:20:00,83.52,83.57,83.46,83.5,70800.0,53.2309,53.2628,53.1927,53.2181,70800.0
2008-04-28 15:25:00,83.49,83.56,83.37,83.4,149300.0,53.2118,53.2564,53.1353,53.1544,149300.0
2008-04-28 15:30:00,83.39,83.53,83.36,83.38,133500.0,53.148,53.2373,53.1289,53.1417,133500.0
2008-04-28 15:35:00,83.38,83.45,83.35,83.41,111200.0,53.1417,53.1863,53.1225,53.1608,111200.0
2008-04-28 15:40:00,83.4,83.46,83.31,83.36,87500.0,53.1544,53.1927,53.0971,53.1289,87500.0
2008-04-28 15:45:00,83.36,83.37,83.22,83.25,98200.0,53.1289,53.1353,53.0397,53.0588,98200.0
2008-04-28 15:50:00,83.24,83.25,82.97,83.01,165400.0,53.0524,53.0588,52.8804,52.9058,165400.0
2008-04-28 15:55:00,83.0,83.14,82.91,83.09,201100.0,52.8995,52.9887,52.8421,52.9568,201100.0
2008-04-29 09:30:00,82.76,83.09,82.56,82.69,104400.0,52.7465,52.9568,52.619,52.7019,104400.0
2008-04-29 09:35:00,82.72,82.91,82.69,82.82,63200.0,52.721,52.8421,52.7019,52.7848,63200.0
2008-04-29 09:40:00,82.84,82.91,82.66,82.7,92100.0,52.7975,52.8421,52.6828,52.7083,92100.0
2008-04-29 09:45:00,82.7,82.7,82.42,82.55,59400.0,52.7083,52.7083,52.5298,52.6127,59400.0
2008-04-29 09:50:00,82.55,82.75,82.5,82.62,63400.0,52.6127,52.7401,52.5808,52.6573,63400.0
2008-04-29 09:55:00,82.63,82.81,82.48,82.75,108400.0,52.6637,52.7784,52.5681,52.7401,108400.0
2008-04-29 10:00:00,82.75,82.99,82.66,82.79,67200.0,52.7401,52.8931,52.6828,52.7656,67200.0
2008-04-29 10:05:00,82.79,82.79,82.46,82.55,55200.0,52.7656,52.7656,52.5553,52.6127,55200.0
2008-04-29 10:10:00,82.51,82.51,82.25,82.31,59900.0,52.5872,52.5872,52.4215,52.4597,59900.0
2008-04-29 10:15:00,82.33,82.42,82.18,82.29,58300.0,52.4725,52.5298,52.3769,52.447,58300.0
2008-04-29 10:20:00,82.3,82.31,82.12,82.25,62300.0,52.4533,52.4597,52.3386,52.4215,62300.0
2008-04-29 10:25:00,82.22,82.37,82.11,82.37,55000.0,52.4023,52.4979,52.3322,52.4979,55000.0
2008-04-29 10:30:00,82.34,82.35,82.15,82.23,45200.0,52.4788,52.4852,52.3577,52.4087,45200.0
2008-04-29 10:35:00,82.23,82.24,82.04,82.1,39700.0,52.4087,52.4151,52.2876,52.3259,39700.0
2008-04-29 10:40:00,82.11,82.11,82.04,82.06,25500.0,52.3322,52.3322,52.2876,52.3004,25500.0
2008-04-29 10:45:00,82.07,82.08,81.8,81.81,94500.0,52.3067,52.3131,52.1347,52.141,94500.0
2008-04-29 10:50:00,81.82,81.9,81.64,81.66,122400.0,52.1474,52.1984,52.0327,52.0454,122400.0
2008-04-29 10:55:00,81.64,81.94,81.64,81.79,63700.0,52.0327,52.2239,52.0327,52.1283,63700.0
2008-04-29 11:00:00,81.79,81.8,81.63,81.64,42700.0,52.1283,52.1347,52.0263,52.0327,42700.0
2008-04-29 11:05:00,81.63,81.67,81.57,81.67,52100.0,52.0263,52.0518,51.9881,52.0518,52100.0
2008-04-29 11:10:00,81.7,81.83,81.64,81.82,47700.0,52.0709,52.1538,52.0327,52.1474,47700.0
2008-04-29 11:15:00,81.84,81.93,81.81,81.83,34100.0,52.1602,52.2175,52.141,52.1538,34100.0
2008-04-29 11:20:00,81.83,82.0,81.82,81.99,76400.0,52.1538,52.2621,52.1474,52.2558,76400.0
2008-04-29 11:25:00,81.99,82.26,81.94,82.22,73400.0,52.2558,52.4278,52.2239,52.4023,73400.0
2008-04-29 11:30:00,82.23,82.23,82.16,82.2,57500.0,52.4087,52.4087,52.3641,52.3896,57500.0
2008-04-29 11:35:00,82.18,82.32,82.11,82.26,59700.0,52.3769,52.4661,52.3322,52.4278,59700.0
2008-04-29 11:40:00,82.25,82.25,81.93,81.98,26000.0,52.4215,52.4215,52.2175,52.2494,26000.0
2008-04-29 11:45:00,81.98,82.01,81.9,81.94,41500.0,52.2494,52.2685,52.1984,52.2239,41500.0
2008-04-29 11:50:00,81.94,82.1,81.94,82.02,39300.0,52.2239,52.3259,52.2239,52.2749,39300.0
2008-04-29 11:55:00,82.02,82.03,81.97,82.0,25800.0,52.2749,52.2813,52.243,52.2621,25800.0
2008-04-29 12:00:00,81.99,82.0,81.97,81.97,28000.0,52.2558,52.2621,52.243,52.243,28000.0
2008-04-29 12:05:00,81.97,82.01,81.97,81.99,20500.0,52.243,52.2685,52.243,52.2558,20500.0
2008-04-29 12:10:00,81.99,82.0,81.95,81.97,29600.0,52.2558,52.2621,52.2303,52.243,29600.0
2008-04-29 12:15:00,81.98,82.07,81.96,81.98,43900.0,52.2494,52.3067,52.2366,52.2494,43900.0
2008-04-29 12:20:00,81.98,82.05,81.94,81.99,24300.0,52.2494,52.294,52.2239,52.2558,24300.0
2008-04-29 12:25:00,81.99,82.02,81.95,82.0,25800.0,52.2558,52.2749,52.2303,52.2621,25800.0
2008-04-29 12:30:00,81.99,82.03,81.95,82.0,18200.0,52.2558,52.2813,52.2303,52.2621,18200.0
2008-04-29 12:35:00,81.99,82.02,81.94,81.99,70300.0,52.2558,52.2749,52.2239,52.2558,70300.0
2008-04-29 12:40:00,82.0,82.0,81.83,81.85,175900.0,52.2621,52.2621,52.1538,52.1665,175900.0
2008-04-29 12:45:00,81.85,81.85,81.67,81.71,46600.0,52.1665,52.1665,52.0518,52.0773,46600.0
2008-04-29 12:50:00,81.72,81.91,81.71,81.75,75900.0,52.0837,52.2048,52.0773,52.1028,75900.0
2008-04-29 12:55:00,81.74,81.75,81.62,81.65,41800.0,52.0964,52.1028,52.0199,52.0391,41800.0
2008-04-29 13:00:00,81.65,81.66,81.55,81.64,22300.0,52.0391,52.0454,51.9753,52.0327,22300.0
2008-04-29 13:05:00,81.64,81.71,81.61,81.62,27000.0,52.0327,52.0773,52.0136,52.0199,27000.0
2008-04-29 13:10:00,81.61,81.75,81.61,81.66,52100.0,52.0136,52.1028,52.0136,52.0454,52100.0
2008-04-29 13:15:00,81.63,81.73,81.63,81.68,30700.0,52.0263,52.09,52.0263,52.0582,30700.0
2008-04-29 13:20:00,81.68,81.68,81.53,81.56,42000.0,52.0582,52.0582,51.9626,51.9817,42000.0
2008-04-29 13:25:00,81.57,81.59,81.54,81.57,22900.0,51.9881,52.0008,51.969,51.9881,22900.0
2008-04-29 13:30:00,81.58,81.74,81.58,81.73,27500.0,51.9944,52.0964,51.9944,52.09,27500.0
2008-04-29 13:35:00,81.75,81.95,81.72,81.93,99200.0,52.1028,52.2303,52.0837,52.2175,99200.0
2008-04-29 13:40:00,81.91,81.95,81.84,81.84,27500.0,52.2048,52.2303,52.1602,52.1602,27500.0
2008-04-29 13:45:00,81.85,81.87,81.67,81.68,35900.0,52.1665,52.1793,52.0518,52.0582,35900.0
2008-04-29 13:50:00,81.69,81.74,81.64,81.64,22000.0,52.0646,52.0964,52.0327,52.0327,22000.0
2008-04-29 13:55:00,81.64,81.68,81.62,81.67,21000.0,52.0327,52.0582,52.0199,52.0518,21000.0
2008-04-29 14:00:00,81.66,81.72,81.63,81.67,29800.0,52.0454,52.0837,52.0263,52.0518,29800.0
2008-04-29 14:05:00,81.66,81.68,81.64,81.64,34300.0,52.0454,52.0582,52.0327,52.0327,34300.0
2008-04-29 14:10:00,81.64,81.8,81.62,81.62,46000.0,52.0327,52.1347,52.0199,52.0199,46000.0
2008-04-29 14:15:00,81.62,81.63,81.4,81.58,73700.0,52.0199,52.0263,51.8797,51.9944,73700.0
2008-04-29 14:20:00,81.58,81.74,81.58,81.69,88400.0,51.9944,52.0964,51.9944,52.0646,88400.0
2008-04-29 14:25:00,81.69,81.76,81.65,81.75,49200.0,52.0646,52.1092,52.0391,52.1028,49200.0
2008-04-29 14:30:00,81.75,81.84,81.69,81.69,55200.0,52.1028,52.1602,52.0646,52.0646,55200.0
2008-04-29 14:35:00,81.69,81.72,81.59,81.64,28500.0,52.0646,52.0837,52.0008,52.0327,28500.0
2008-04-29 14:40:00,81.64,82.02,81.63,82.0,50100.0,52.0327,52.2749,52.0263,52.2621,50100.0
2008-04-29 14:45:00,82.0,82.06,81.92,81.96,91100.0,52.2621,52.3004,52.2111,52.2366,91100.0
2008-04-29 14:50:00,81.95,81.95,81.82,81.91,27200.0,52.2303,52.2303,52.1474,52.2048,27200.0
2008-04-29 14:55:00,81.93,82.04,81.93,81.99,21600.0,52.2175,52.2876,52.2175,52.2558,21600.0
2008-04-29 15:00:00,81.99,82.08,81.91,81.91,27300.0,52.2558,52.3131,52.2048,52.2048,27300.0
2008-04-29 15:05:00,81.92,81.97,81.89,81.9,32000.0,52.2111,52.243,52.192,52.1984,32000.0
2008-04-29 15:10:00,81.92,81.96,81.79,81.84,35800.0,52.2111,52.2366,52.1283,52.1602,35800.0
2008-04-29 15:15:00,81.85,81.9,81.78,81.8,36700.0,52.1665,52.1984,52.1219,52.1347,36700.0
2008-04-29 15:20:00,81.79,81.83,81.69,81.73,31700.0,52.1283,52.1538,52.0646,52.09,31700.0
2008-04-29 15:25:00,81.72,81.76,81.53,81.53,40800.0,52.0837,52.1092,51.9626,51.9626,40800.0
2008-04-29 15:30:00,81.53,81.71,81.5,81.71,50400.0,51.9626,52.0773,51.9435,52.0773,50400.0
2008-04-29 15:35:00,81.71,81.81,81.71,81.8,87400.0,52.0773,52.141,52.0773,52.1347,87400.0
2008-04-29 15:40:00,81.8,81.83,81.7,81.7,67300.0,52.1347,52.1538,52.0709,52.0709,67300.0
2008-04-29 15:45:00,81.71,81.71,81.58,81.64,96200.0,52.0773,52.0773,51.9944,52.0327,96200.0
2008-04-29 15:50:00,81.63,81.66,81.51,81.55,144100.0,52.0263,52.0454,51.9498,51.9753,144100.0
2008-04-29 15:55:00,81.55,81.62,81.47,81.6,157500.0,51.9753,52.0199,51.9243,52.0072,157500.0
2008-04-30 09:30:00,82.35,82.35,81.65,81.88,98100.0,52.4852,52.4852,52.0391,52.1857,98100.0
2008-04-30 09:35:00,81.92,82.44,81.79,81.95,92800.0,52.2111,52.5426,52.1283,52.2303,92800.0
2008-04-30 09:40:00,82.0,82.23,81.81,82.18,72000.0,52.2621,52.4087,52.141,52.3769,72000.0
2008-04-30 09:45:00,82.19,82.27,81.93,82.12,95500.0,52.3832,52.4342,52.2175,52.3386,95500.0
2008-04-30 09:50:00,82.12,82.46,82.1,82.45,78700.0,52.3386,52.5553,52.3259,52.5489,78700.0
2008-04-30 09:55:00,82.44,82.67,82.31,82.55,54400.0,52.5426,52.6892,52.4597,52.6127,54400.0
2008-04-30 10:00:00,82.54,82.69,82.51,82.56,52000.0,52.6063,52.7019,52.5872,52.619,52000.0
2008-04-30 10:05:00,82.52,82.86,82.52,82.77,86000.0,52.5936,52.8102,52.5936,52.7529,86000.0
2008-04-30 10:10:00,82.76,82.8,82.72,82.78,46400.0,52.7465,52.772,52.721,52.7593,46400.0
2008-04-30 10:15:00,82.79,82.84,82.71,82.76,60900.0,52.7656,52.7975,52.7146,52.7465,60900.0
2008-04-30 10:20:00,82.76,82.82,82.75,82.79,70800.0,52.7465,52.7848,52.7401,52.7656,70800.0
2008-04-30 10:25:00,82.79,82.84,82.77,82.77,35000.0,52.7656,52.7975,52.7529,52.7529,35000.0
2008-04-30 10:30:00,82.77,82.91,82.77,82.86,57700.0,52.7529,52.8421,52.7529,52.8102,57700.0
2008-04-30 10:35:00,82.87,82.97,82.86,82.92,62100.0,52.8166,52.8804,52.8102,52.8485,62100.0
2008-04-30 10:40:00,82.92,82.96,82.85,82.9,40000.0,52.8485,52.874,52.8039,52.8357,40000.0
2008-04-30 10:45:00,82.89,82.95,82.84,82.85,33400.0,52.8294,52.8676,52.7975,52.8039,33400.0
2008-04-30 10:50:00,82.88,83.03,82.85,83.01,48400.0,52.823,52.9186,52.8039,52.9058,48400.0
2008-04-30 10:55:00,83.0,83.11,82.96,83.01,50200.0,52.8995,52.9696,52.874,52.9058,50200.0
2008-04-30 11:00:00,83.03,83.12,82.96,83.08,58200.0,52.9186,52.976,52.874,52.9505,58200.0
2008-04-30 11:05:00,83.09,83.14,83.03,83.14,63100.0,52.9568,52.9887,52.9186,52.9887,63100.0
2008-04-30 11:10:00,83.14,83.14,83.07,83.1,42300.0,52.9887,52.9887,52.9441,52.9632,42300.0
2008-04-30 11:15:00,83.11,83.31,83.1,83.24,84300.0,52.9696,53.0971,52.9632,53.0524,84300.0
2008-04-30 11:20:00,83.23,83.27,83.17,83.21,52600.0,53.0461,53.0716,53.0078,53.0333,52600.0
2008-04-30 11:25:00,83.21,83.22,83.04,83.11,34500.0,53.0333,53.0397,52.925,52.9696,34500.0
2008-04-30 11:30:00,83.08,83.13,82.93,82.93,97200.0,52.9505,52.9823,52.8549,52.8549,97200.0
2008-04-30 11:35:00,82.94,82.95,82.71,82.71,42000.0,52.8612,52.8676,52.7146,52.7146,42000.0
2008-04-30 11:40:00,82.73,82.79,82.72,82.75,44900.0,52.7274,52.7656,52.721,52.7401,44900.0
2008-04-30 11:45:00,82.78,82.78,82.64,82.77,45500.0,52.7593,52.7593,52.67,52.7529,45500.0
2008-04-30 11:50:00,82.77,82.85,82.77,82.81,70700.0,52.7529,52.8039,52.7529,52.7784,70700.0
2008-04-30 11:55:00,82.81,82.89,82.8,82.85,40300.0,52.7784,52.8294,52.772,52.8039,40300.0
2008-04-30 12:00:00,82.85,82.85,82.81,82.81,31500.0,52.8039,52.8039,52.7784,52.7784,31500.0
2008-04-30 12:05:00,82.8,82.85,82.75,82.8,51900.0,52.772,52.8039,52.7401,52.772,51900.0
2008-04-30 12:10:00,82.82,82.87,82.76,82.85,56100.0,52.7848,52.8166,52.7465,52.8039,56100.0
2008-04-30 12:15:00,82.84,82.87,82.82,82.85,49900.0,52.7975,52.8166,52.7848,52.8039,49900.0
2008-04-30 12:20:00,82.85,82.89,82.74,82.74,51000.0,52.8039,52.8294,52.7338,52.7338,51000.0
2008-04-30 12:25:00,82.74,82.79,82.73,82.75,46700.0,52.7338,52.7656,52.7274,52.7401,46700.0
2008-04-30 12:30:00,82.75,82.8,82.75,82.79,29700.0,52.7401,52.772,52.7401,52.7656,29700.0
2008-04-30 12:35:00,82.77,82.86,82.73,82.8,44300.0,52.7529,52.8102,52.7274,52.772,44300.0
2008-04-30 12:40:00,82.8,82.8,82.75,82.78,31400.0,52.772,52.772,52.7401,52.7593,31400.0
2008-04-30 12:45:00,82.79,82.83,82.79,82.81,43300.0,52.7656,52.7911,52.7656,52.7784,43300.0
2008-04-30 12:50:00,82.83,82.87,82.8,82.84,49900.0,52.7911,52.8166,52.772,52.7975,49900.0
2008-04-30 12:55:00,82.84,82.85,82.73,82.75,43900.0,52.7975,52.8039,52.7274,52.7401,43900.0
2008-04-30 13:00:00,82.75,82.82,82.74,82.81,28300.0,52.7401,52.7848,52.7338,52.7784,28300.0
2008-04-30 13:05:00,82.81,82.86,82.77,82.85,18800.0,52.7784,52.8102,52.7529,52.8039,18800.0
2008-04-30 13:10:00,82.85,82.88,82.8,82.86,20200.0,52.8039,52.823,52.772,52.8102,20200.0
2008-04-30 13:15:00,82.86,82.9,82.78,82.79,56300.0,52.8102,52.8357,52.7593,52.7656,56300.0
2008-04-30 13:20:00,82.79,82.81,82.71,82.79,31400.0,52.7656,52.7784,52.7146,52.7656,31400.0
2008-04-30 13:25:00,82.79,82.8,82.68,82.7,14500.0,52.7656,52.772,52.6955,52.7083,14500.0
2008-04-30 13:30:00,82.67,82.68,82.64,82.65,13800.0,52.6892,52.6955,52.67,52.6764,13800.0
2008-04-30 13:35:00,82.65,82.73,82.65,82.73,24000.0,52.6764,52.7274,52.6764,52.7274,24000.0
2008-04-30 13:40:00,82.7,82.73,82.59,82.62,26400.0,52.7083,52.7274,52.6382,52.6573,26400.0
2008-04-30 13:45:00,82.61,82.62,82.45,82.5,32200.0,52.6509,52.6573,52.5489,52.5808,32200.0
2008-04-30 13:50:00,82.5,82.51,82.44,82.47,24400.0,52.5808,52.5872,52.5426,52.5617,24400.0
2008-04-30 13:55:00,82.47,82.49,82.35,82.37,27800.0,52.5617,52.5744,52.4852,52.4979,27800.0
2008-04-30 14:00:00,82.37,82.56,82.37,82.48,25700.0,52.4979,52.619,52.4979,52.5681,25700.0
2008-04-30 14:05:00,82.49,82.77,82.44,82.69,52800.0,52.5744,52.7529,52.5426,52.7019,52800.0
2008-04-30 14:10:00,82.7,82.78,82.48,82.73,38800.0,52.7083,52.7593,52.5681,52.7274,38800.0
2008-04-30 14:15:00,82.7,83.1,82.26,82.86,188700.0,52.7083,52.9632,52.4278,52.8102,188700.0
2008-04-30 14:20:00,82.82,82.92,82.5,82.55,199400.0,52.7848,52.8485,52.5808,52.6127,199400.0
2008-04-30 14:25:00,82.55,82.96,82.55,82.96,180500.0,52.6127,52.874,52.6127,52.874,180500.0
2008-04-30 14:30:00,82.92,83.14,82.78,82.85,189900.0,52.8485,52.9887,52.7593,52.8039,189900.0
2008-04-30 14:35:00,82.85,82.94,82.69,82.94,50200.0,52.8039,52.8612,52.7019,52.8612,50200.0
2008-04-30 14:40:00,82.94,83.25,82.85,83.17,72300.0,52.8612,53.0588,52.8039,53.0078,72300.0
2008-04-30 14:45:00,83.17,83.23,83.04,83.05,82000.0,53.0078,53.0461,52.925,52.9313,82000.0
2008-04-30 14:50:00,83.05,83.11,82.63,82.66,126700.0,52.9313,52.9696,52.6637,52.6828,126700.0
2008-04-30 14:55:00,82.65,82.69,82.39,82.41,132500.0,52.6764,52.7019,52.5107,52.5234,132500.0
2008-04-30 15:00:00,82.39,82.45,82.21,82.22,104600.0,52.5107,52.5489,52.396,52.4023,104600.0
2008-04-30 15:05:00,82.23,82.41,82.19,82.4,92500.0,52.4087,52.5234,52.3832,52.5171,92500.0
2008-04-30 15:10:00,82.4,82.48,81.73,81.77,173000.0,52.5171,52.5681,52.09,52.1155,173000.0
2008-04-30 15:15:00,81.78,82.16,81.77,82.13,100000.0,52.1219,52.3641,52.1155,52.345,100000.0
2008-04-30 15:20:00,82.14,82.19,82.03,82.11,56300.0,52.3514,52.3832,52.2813,52.3322,56300.0
2008-04-30 15:25:00,82.11,82.16,81.79,81.84,105300.0,52.3322,52.3641,52.1283,52.1602,105300.0
2008-04-30 15:30:00,81.84,82.21,81.83,82.17,51300.0,52.1602,52.396,52.1538,52.3705,51300.0
2008-04-30 15:35:00,82.18,82.21,81.93,82.0,82000.0,52.3769,52.396,52.2175,52.2621,82000.0
2008-04-30 15:40:00,82.0,82.13,81.79,82.12,97400.0,52.2621,52.345,52.1283,52.3386,97400.0
2008-04-30 15:45:00,82.13,82.34,82.13,82.17,146700.0,52.345,52.4788,52.345,52.3705,146700.0
2008-04-30 15:50:00,82.17,82.17,81.98,82.06,148800.0,52.3705,52.3705,52.2494,52.3004,148800.0
2008-04-30 15:55:00,82.07,82.07,81.77,81.86,187300.0,52.3067,52.3067,52.1155,52.1729,187300.0
2008-05-01 09:30:00,81.92,82.5,81.71,82.15,96700.0,52.2111,52.5808,52.0773,52.3577,96700.0
2008-05-01 09:35:00,82.1,82.13,81.61,81.82,64800.0,52.3259,52.345,52.0136,52.1474,64800.0
2008-05-01 09:40:00,81.81,81.82,81.59,81.78,106300.0,52.141,52.1474,52.0008,52.1219,106300.0
2008-05-01 09:45:00,81.78,81.94,81.4,81.48,99700.0,52.1219,52.2239,51.8797,51.9307,99700.0
2008-05-01 09:50:00,81.49,81.72,81.49,81.63,65100.0,51.9371,52.0837,51.9371,52.0263,65100.0
2008-05-01 09:55:00,81.68,81.68,81.18,81.2,99500.0,52.0582,52.0582,51.7395,51.7523,99500.0
2008-05-01 10:00:00,81.21,81.54,81.11,81.41,107400.0,51.7586,51.969,51.6949,51.8861,107400.0
2008-05-01 10:05:00,81.45,81.46,81.34,81.44,61100.0,51.9116,51.918,51.8415,51.9052,61100.0
2008-05-01 10:10:00,81.43,81.79,81.36,81.79,164400.0,51.8988,52.1283,51.8542,52.1283,164400.0
2008-05-01 10:15:00,81.78,81.84,81.55,81.6,98800.0,52.1219,52.1602,51.9753,52.0072,98800.0
2008-05-01 10:20:00,81.6,81.7,81.52,81.64,101500.0,52.0072,52.0709,51.9562,52.0327,101500.0
2008-05-01 10:25:00,81.61,81.76,81.59,81.76,41100.0,52.0136,52.1092,52.0008,52.1092,41100.0
2008-05-01 10:30:00,81.76,81.8,81.64,81.67,101400.0,52.1092,52.1347,52.0327,52.0518,101400.0
2008-05-01 10:35:00,81.66,81.7,81.5,81.51,129500.0,52.0454,52.0709,51.9435,51.9498,129500.0
2008-05-01 10:40:00,81.52,81.52,81.35,81.37,30800.0,51.9562,51.9562,51.8479,51.8606,30800.0
2008-05-01 10:45:00,81.4,81.41,81.14,81.18,78000.0,51.8797,51.8861,51.714,51.7395,78000.0
2008-05-01 10:50:00,81.19,81.37,81.19,81.37,83600.0,51.7459,51.8606,51.7459,51.8606,83600.0
2008-05-01 10:55:00,81.36,81.37,80.97,81.03,80000.0,51.8542,51.8606,51.6057,51.6439,80000.0
2008-05-01 11:00:00,81.03,81.33,81.01,81.17,56100.0,51.6439,51.8351,51.6312,51.7331,56100.0
2008-05-01 11:05:00,81.15,81.22,81.04,81.12,43800.0,51.7204,51.765,51.6503,51.7013,43800.0
2008-05-01 11:10:00,81.12,81.12,80.81,80.85,43200.0,51.7013,51.7013,51.5037,51.5292,43200.0
2008-05-01 11:15:00,80.88,80.96,80.65,80.73,127400.0,51.5483,51.5993,51.4017,51.4527,127400.0
2008-05-01 11:20:00,80.73,80.86,80.69,80.83,35300.0,51.4527,51.5356,51.4272,51.5164,35300.0
2008-05-01 11:25:00,80.81,80.86,80.62,80.68,68700.0,51.5037,51.5356,51.3826,51.4208,68700.0
2008-05-01 11:30:00,80.68,80.81,80.55,80.74,85900.0,51.4208,51.5037,51.338,51.4591,85900.0
2008-05-01 11:35:00,80.74,80.84,80.65,80.84,110300.0,51.4591,51.5228,51.4017,51.5228,110300.0
2008-05-01 11:40:00,80.84,80.86,80.71,80.76,127700.0,51.5228,51.5356,51.44,51.4718,127700.0
2008-05-01 11:45:00,80.76,80.77,80.68,80.69,38600.0,51.4718,51.4782,51.4208,51.4272,38600.0
2008-05-01 11:50:00,80.72,80.73,80.56,80.58,56900.0,51.4463,51.4527,51.3444,51.3571,56900.0
2008-05-01 11:55:00,80.59,80.72,80.58,80.62,24100.0,51.3635,51.4463,51.3571,51.3826,24100.0
2008-05-01 12:00:00,80.65,80.84,80.58,80.82,73600.0,51.4017,51.5228,51.3571,51.5101,73600.0
2008-05-01 12:05:00,80.8,80.82,80.73,80.81,32400.0,51.4973,51.5101,51.4527,51.5037,32400.0
2008-05-01 12:10:00,80.82,80.9,80.73,80.89,46900.0,51.5101,51.5611,51.4527,51.5547,46900.0
2008-05-01 12:15:00,80.85,81.0,80.81,80.97,46500.0,51.5292,51.6248,51.5037,51.6057,46500.0
2008-05-01 12:20:00,80.97,81.23,80.96,81.16,52700.0,51.6057,51.7714,51.5993,51.7268,52700.0
2008-05-01 12:25:00,81.15,81.19,81.12,81.14,9900.0,51.7204,51.7459,51.7013,51.714,9900.0
2008-05-01 12:30:00,81.14,81.35,81.14,81.31,17800.0,51.714,51.8479,51.714,51.8224,17800.0
2008-05-01 12:35:00,81.32,81.62,81.27,81.59,63900.0,51.8287,52.0199,51.7969,52.0008,63900.0
2008-05-01 12:40:00,81.6,81.73,81.57,81.62,41200.0,52.0072,52.09,51.9881,52.0199,41200.0
2008-05-01 12:45:00,81.63,81.63,81.57,81.6,15100.0,52.0263,52.0263,51.9881,52.0072,15100.0
2008-05-01 12:50:00,81.63,81.74,81.57,81.71,48600.0,52.0263,52.0964,51.9881,52.0773,48600.0
2008-05-01 12:55:00,81.7,82.1,81.7,81.85,90600.0,52.0709,52.3259,52.0709,52.1665,90600.0
2008-05-01 13:00:00,81.82,81.9,81.76,81.77,33300.0,52.1474,52.1984,52.1092,52.1155,33300.0
2008-05-01 13:05:00,81.77,81.89,81.77,81.8,28800.0,52.1155,52.192,52.1155,52.1347,28800.0
2008-05-01 13:10:00,81.8,81.95,81.8,81.84,29400.0,52.1347,52.2303,52.1347,52.1602,29400.0
2008-05-01 13:15:00,81.85,82.25,81.81,82.17,78100.0,52.1665,52.4215,52.141,52.3705,78100.0
2008-05-01 13:20:00,82.21,82.3,82.11,82.19,64200.0,52.396,52.4533,52.3322,52.3832,64200.0
2008-05-01 13:25:00,82.2,82.33,82.14,82.33,49800.0,52.3896,52.4725,52.3514,52.4725,49800.0
2008-05-01 13:30:00,82.32,82.35,82.2,82.3,32900.0,52.4661,52.4852,52.3896,52.4533,32900.0
2008-05-01 13:35:00,82.29,82.48,82.27,82.37,49900.0,52.447,52.5681,52.4342,52.4979,49900.0
2008-05-01 13:40:00,82.36,82.46,82.31,82.4,34300.0,52.4916,52.5553,52.4597,52.5171,34300.0
2008-05-01 13:45:00,82.41,82.45,82.3,82.33,27100.0,52.5234,52.5489,52.4533,52.4725,27100.0
2008-05-01 13:50:00,82.33,82.39,82.15,82.17,50600.0,52.4725,52.5107,52.3577,52.3705,50600.0
2008-05-01 13:55:00,82.17,82.18,81.98,82.08,60700.0,52.3705,52.3769,52.2494,52.3131,60700.0
2008-05-01 14:00:00,82.1,82.11,81.98,82.0,59500.0,52.3259,52.3322,52.2494,52.2621,59500.0
2008-05-01 14:05:00,82.01,82.15,81.95,82.09,67100.0,52.2685,52.3577,52.2303,52.3195,67100.0
2008-05-01 14:10:00,82.09,82.12,81.99,82.04,22700.0,52.3195,52.3386,52.2558,52.2876,22700.0
2008-05-01 14:15:00,82.03,82.13,81.95,82.04,40600.0,52.2813,52.345,52.2303,52.2876,40600.0
2008-05-01 14:20:00,82.05,82.27,82.04,82.27,47500.0,52.294,52.4342,52.2876,52.4342,47500.0
2008-05-01 14:25:00,82.25,82.33,82.12,82.13,33900.0,52.4215,52.4725,52.3386,52.345,33900.0
2008-05-01 14:30:00,82.14,82.4,82.11,82.4,37300.0,52.3514,52.5171,52.3322,52.5171,37300.0
2008-05-01 14:35:00,82.4,82.57,82.39,82.4,62800.0,52.5171,52.6254,52.5107,52.5171,62800.0
2008-05-01 14:40:00,82.4,82.57,82.35,82.53,59800.0,52.5171,52.6254,52.4852,52.5999,59800.0
2008-05-01 14:45:00,82.51,82.55,82.45,82.5,37000.0,52.5872,52.6127,52.5489,52.5808,37000.0
2008-05-01 14:50:00,82.47,82.67,82.43,82.48,27700.0,52.5617,52.6892,52.5362,52.5681,27700.0
2008-05-01 14:55:00,82.46,82.48,82.22,82.28,65500.0,52.5553,52.5681,52.4023,52.4406,65500.0
2008-05-01 15:00:00,82.28,82.33,82.22,82.33,56600.0,52.4406,52.4725,52.4023,52.4725,56600.0
2008-05-01 15:05:00,82.3,82.31,82.12,82.17,89500.0,52.4533,52.4597,52.3386,52.3705,89500.0
2008-05-01 15:10:00,82.16,82.37,82.13,82.32,62100.0,52.3641,52.4979,52.345,52.4661,62100.0
2008-05-01 15:15:00,82.33,82.44,82.27,82.36,36800.0,52.4725,52.5426,52.4342,52.4916,36800.0
2008-05-01 15:20:00,82.36,82.47,82.31,82.47,49100.0,52.4916,52.5617,52.4597,52.5617,49100.0
2008-05-01 15:25:00,82.45,82.46,82.18,82.32,54800.0,52.5489,52.5553,52.3769,52.4661,54800.0
2008-05-01 15:30:00,82.31,82.32,82.16,82.17,56900.0,52.4597,52.4661,52.3641,52.3705,56900.0
2008-05-01 15:35:00,82.18,82.23,82.0,82.11,111400.0,52.3769,52.4087,52.2621,52.3322,111400.0
2008-05-01 15:40:00,82.11,82.25,82.11,82.21,79200.0,52.3322,52.4215,52.3322,52.396,79200.0
2008-05-01 15:45:00,82.21,82.27,82.18,82.27,76400.0,52.396,52.4342,52.3769,52.4342,76400.0
2008-05-01 15:50:00,82.27,82.47,82.25,82.44,119700.0,52.4342,52.5617,52.4215,52.5426,119700.0
2008-05-01 15:55:00,82.45,82.55,82.38,82.43,198800.0,52.5489,52.6127,52.5043,52.5362,198800.0
2008-05-02 09:30:00,83.29,83.64,82.84,82.89,157100.0,53.0843,53.3074,52.7975,52.8294,157100.0
2008-05-02 09:35:00,82.95,83.02,82.7,82.72,52700.0,52.8676,52.9122,52.7083,52.721,52700.0
2008-05-02 09:40:00,82.69,82.72,82.46,82.5,118500.0,52.7019,52.721,52.5553,52.5808,118500.0
2008-05-02 09:45:00,82.49,82.7,82.43,82.65,117900.0,52.5744,52.7083,52.5362,52.6764,117900.0
2008-05-02 09:50:00,82.65,82.79,82.61,82.73,50000.0,52.6764,52.7656,52.6509,52.7274,50000.0
2008-05-02 09:55:00,82.74,83.0,82.73,82.76,61400.0,52.7338,52.8995,52.7274,52.7465,61400.0
2008-05-02 10:00:00,82.79,83.39,82.78,83.29,135900.0,52.7656,53.148,52.7593,53.0843,135900.0
2008-05-02 10:05:00,83.3,83.42,83.16,83.16,91400.0,53.0907,53.1672,53.0015,53.0015,91400.0
2008-05-02 10:10:00,83.17,83.31,83.1,83.1,58000.0,53.0078,53.0971,52.9632,52.9632,58000.0
2008-05-02 10:15:00,83.1,83.25,82.87,83.18,67800.0,52.9632,53.0588,52.8166,53.0142,67800.0
2008-05-02 10:20:00,83.18,83.19,82.88,83.08,107000.0,53.0142,53.0206,52.823,52.9505,107000.0
2008-05-02 10:25:00,83.07,83.18,82.88,83.08,123600.0,52.9441,53.0142,52.823,52.9505,123600.0
2008-05-02 10:30:00,83.11,83.18,82.97,83.11,84100.0,52.9696,53.0142,52.8804,52.9696,84100.0
2008-05-02 10:35:00,83.11,83.14,83.05,83.11,73300.0,52.9696,52.9887,52.9313,52.9696,73300.0
2008-05-02 10:40:00,83.11,83.11,82.39,82.41,204600.0,52.9696,52.9696,52.5107,52.5234,204600.0
2008-05-02 10:45:00,82.43,82.71,82.37,82.62,177400.0,52.5362,52.7146,52.4979,52.6573,177400.0
2008-05-02 10:50:00,82.62,82.68,82.46,82.68,58300.0,52.6573,52.6955,52.5553,52.6955,58300.0
2008-05-02 10:55:00,82.68,82.7,82.37,82.46,56400.0,52.6955,52.7083,52.4979,52.5553,56400.0
2008-05-02 11:00:00,82.47,82.82,82.47,82.82,38500.0,52.5617,52.7848,52.5617,52.7848,38500.0
2008-05-02 11:05:00,82.82,83.09,82.77,82.98,53400.0,52.7848,52.9568,52.7529,52.8867,53400.0
2008-05-02 11:10:00,83.0,83.13,82.88,82.9,40900.0,52.8995,52.9823,52.823,52.8357,40900.0
2008-05-02 11:15:00,82.9,83.03,82.86,82.91,39400.0,52.8357,52.9186,52.8102,52.8421,39400.0
2008-05-02 11:20:00,82.9,83.0,82.82,82.88,30700.0,52.8357,52.8995,52.7848,52.823,30700.0
2008-05-02 11:25:00,82.9,83.07,82.89,82.97,34300.0,52.8357,52.9441,52.8294,52.8804,34300.0
2008-05-02 11:30:00,82.97,83.07,82.97,83.0,49200.0,52.8804,52.9441,52.8804,52.8995,49200.0
2008-05-02 11:35:00,83.01,83.02,82.81,82.82,24000.0,52.9058,52.9122,52.7784,52.7848,24000.0
2008-05-02 11:40:00,82.83,82.9,82.76,82.85,37000.0,52.7911,52.8357,52.7465,52.8039,37000.0
2008-05-02 11:45:00,82.85,82.95,82.84,82.92,21200.0,52.8039,52.8676,52.7975,52.8485,21200.0
2008-05-02 11:50:00,82.92,82.97,82.83,82.89,42600.0,52.8485,52.8804,52.7911,52.8294,42600.0
2008-05-02 11:55:00,82.87,82.9,82.74,82.74,19700.0,52.8166,52.8357,52.7338,52.7338,19700.0
2008-05-02 12:00:00,82.73,82.74,82.61,82.68,38900.0,52.7274,52.7338,52.6509,52.6955,38900.0
2008-05-02 12:05:00,82.68,82.68,82.52,82.59,38500.0,52.6955,52.6955,52.5936,52.6382,38500.0
2008-05-02 12:10:00,82.58,82.68,82.55,82.65,25800.0,52.6318,52.6955,52.6127,52.6764,25800.0
2008-05-02 12:15:00,82.65,82.73,82.59,82.62,31100.0,52.6764,52.7274,52.6382,52.6573,31100.0
2008-05-02 12:20:00,82.62,82.7,82.43,82.48,92200.0,52.6573,52.7083,52.5362,52.5681,92200.0
2008-05-02 12:25:00,82.5,82.56,82.43,82.51,41700.0,52.5808,52.619,52.5362,52.5872,41700.0
2008-05-02 12:30:00,82.52,82.7,82.49,82.55,38800.0,52.5936,52.7083,52.5744,52.6127,38800.0
2008-05-02 12:35:00,82.55,82.55,82.41,82.53,26300.0,52.6127,52.6127,52.5234,52.5999,26300.0
2008-05-02 12:40:00,82.54,82.55,82.36,82.37,19400.0,52.6063,52.6127,52.4916,52.4979,19400.0
2008-05-02 12:45:00,82.38,82.54,82.37,82.51,17200.0,52.5043,52.6063,52.4979,52.5872,17200.0
2008-05-02 12:50:00,82.51,82.61,82.46,82.6,28000.0,52.5872,52.6509,52.5553,52.6445,28000.0
2008-05-02 12:55:00,82.6,82.65,82.56,82.57,22900.0,52.6445,52.6764,52.619,52.6254,22900.0
2008-05-02 13:00:00,82.58,82.59,82.25,82.3,38100.0,52.6318,52.6382,52.4215,52.4533,38100.0
2008-05-02 13:05:00,82.31,82.31,82.12,82.27,59700.0,52.4597,52.4597,52.3386,52.4342,59700.0
2008-05-02 13:10:00,82.25,82.26,82.13,82.18,33300.0,52.4215,52.4278,52.345,52.3769,33300.0
2008-05-02 13:15:00,82.18,82.28,82.15,82.21,16200.0,52.3769,52.4406,52.3577,52.396,16200.0
2008-05-02 13:20:00,82.19,82.39,82.18,82.31,39600.0,52.3832,52.5107,52.3769,52.4597,39600.0
2008-05-02 13:25:00,82.36,82.49,82.35,82.39,36100.0,52.4916,52.5744,52.4852,52.5107,36100.0
2008-05-02 13:30:00,82.39,82.4,82.32,82.37,27700.0,52.5107,52.5171,52.4661,52.4979,27700.0
2008-05-02 13:35:00,82.36,82.41,82.28,82.31,34200.0,52.4916,52.5234,52.4406,52.4597,34200.0
2008-05-02 13:40:00,82.3,82.43,82.25,82.43,26900.0,52.4533,52.5362,52.4215,52.5362,26900.0
2008-05-02 13:45:00,82.43,82.69,82.43,82.49,40700.0,52.5362,52.7019,52.5362,52.5744,40700.0
2008-05-02 13:50:00,82.47,82.55,82.41,82.55,15300.0,52.5617,52.6127,52.5234,52.6127,15300.0
2008-05-02 13:55:00,82.55,82.56,82.38,82.44,20900.0,52.6127,52.619,52.5043,52.5426,20900.0
2008-05-02 14:00:00,82.44,82.7,82.4,82.65,23900.0,52.5426,52.7083,52.5171,52.6764,23900.0
2008-05-02 14:05:00,82.64,82.64,82.2,82.23,63400.0,52.67,52.67,52.3896,52.4087,63400.0
2008-05-02 14:10:00,82.23,82.48,82.21,82.46,32800.0,52.4087,52.5681,52.396,52.5553,32800.0
2008-05-02 14:15:00,82.45,82.52,82.31,82.45,29800.0,52.5489,52.5936,52.4597,52.5489,29800.0
2008-05-02 14:20:00,82.44,82.56,82.38,82.51,36000.0,52.5426,52.619,52.5043,52.5872,36000.0
2008-05-02 14:25:00,82.52,82.55,82.41,82.44,14900.0,52.5936,52.6127,52.5234,52.5426,14900.0
2008-05-02 14:30:00,82.41,82.62,82.36,82.61,28700.0,52.5234,52.6573,52.4916,52.6509,28700.0
2008-05-02 14:35:00,82.61,82.81,82.56,82.66,108100.0,52.6509,52.7784,52.619,52.6828,108100.0
2008-05-02 14:40:00,82.66,82.72,82.52,82.52,57900.0,52.6828,52.721,52.5936,52.5936,57900.0
2008-05-02 14:45:00,82.52,82.78,82.5,82.78,39400.0,52.5936,52.7593,52.5808,52.7593,39400.0
2008-05-02 14:50:00,82.78,82.87,82.74,82.86,26300.0,52.7593,52.8166,52.7338,52.8102,26300.0
2008-05-02 14:55:00,82.86,82.86,82.68,82.68,25500.0,52.8102,52.8102,52.6955,52.6955,25500.0
2008-05-02 15:00:00,82.68,82.78,82.66,82.69,29900.0,52.6955,52.7593,52.6828,52.7019,29900.0
2008-05-02 15:05:00,82.69,82.76,82.59,82.75,34800.0,52.7019,52.7465,52.6382,52.7401,34800.0
2008-05-02 15:10:00,82.75,82.99,82.75,82.98,59300.0,52.7401,52.8931,52.7401,52.8867,59300.0
2008-05-02 15:15:00,82.97,83.06,82.87,82.87,40700.0,52.8804,52.9377,52.8166,52.8166,40700.0
2008-05-02 15:20:00,82.86,82.91,82.77,82.78,51800.0,52.8102,52.8421,52.7529,52.7593,51800.0
2008-05-02 15:25:00,82.78,82.93,82.74,82.81,51900.0,52.7593,52.8549,52.7338,52.7784,51900.0
2008-05-02 15:30:00,82.81,82.83,82.67,82.76,62900.0,52.7784,52.7911,52.6892,52.7465,62900.0
2008-05-02 15:35:00,82.76,82.91,82.76,82.82,43900.0,52.7465,52.8421,52.7465,52.7848,43900.0
2008-05-02 15:40:00,82.83,82.92,82.82,82.83,52600.0,52.7911,52.8485,52.7848,52.7911,52600.0
2008-05-02 15:45:00,82.82,82.89,82.69,82.84,102900.0,52.7848,52.8294,52.7019,52.7975,102900.0
2008-05-02 15:50:00,82.84,82.85,82.63,82.67,104000.0,52.7975,52.8039,52.6637,52.6892,104000.0
2008-05-02 15:55:00,82.67,82.95,82.64,82.86,149400.0,52.6892,52.8676,52.67,52.8102,149400.0
2008-05-05 09:30:00,83.03,83.03,82.01,82.15,130900.0,52.9186,52.9186,52.2685,52.3577,130900.0
2008-05-05 09:35:00,82.15,82.45,82.1,82.13,94900.0,52.3577,52.5489,52.3259,52.345,94900.0
2008-05-05 09:40:00,82.13,82.24,82.0,82.13,113400.0,52.345,52.4151,52.2621,52.345,113400.0
2008-05-05 09:45:00,82.14,82.36,82.12,82.22,89300.0,52.3514,52.4916,52.3386,52.4023,89300.0
2008-05-05 09:50:00,82.22,82.42,82.12,82.26,80200.0,52.4023,52.5298,52.3386,52.4278,80200.0
2008-05-05 09:55:00,82.27,82.56,82.26,82.4,51200.0,52.4342,52.619,52.4278,52.5171,51200.0
2008-05-05 10:00:00,82.38,82.71,82.38,82.4,111100.0,52.5043,52.7146,52.5043,52.5171,111100.0
2008-05-05 10:05:00,82.4,82.6,82.37,82.54,65600.0,52.5171,52.6445,52.4979,52.6063,65600.0
2008-05-05 10:10:00,82.53,82.62,82.28,82.52,104100.0,52.5999,52.6573,52.4406,52.5936,104100.0
2008-05-05 10:15:00,82.52,82.58,82.27,82.33,56500.0,52.5936,52.6318,52.4342,52.4725,56500.0
2008-05-05 10:20:00,82.35,82.42,82.16,82.18,45700.0,52.4852,52.5298,52.3641,52.3769,45700.0
2008-05-05 10:25:00,82.18,82.41,82.18,82.37,65600.0,52.3769,52.5234,52.3769,52.4979,65600.0
2008-05-05 10:30:00,82.37,82.45,82.34,82.4,32100.0,52.4979,52.5489,52.4788,52.5171,32100.0
2008-05-05 10:35:00,82.41,82.5,82.32,82.32,41500.0,52.5234,52.5808,52.4661,52.4661,41500.0
2008-05-05 10:40:00,82.32,82.45,82.2,82.37,60900.0,52.4661,52.5489,52.3896,52.4979,60900.0
2008-05-05 10:45:00,82.39,82.53,82.38,82.49,56200.0,52.5107,52.5999,52.5043,52.5744,56200.0
2008-05-05 10:50:00,82.49,82.55,82.38,82.41,41200.0,52.5744,52.6127,52.5043,52.5234,41200.0
2008-05-05 10:55:00,82.44,82.46,82.4,82.41,46300.0,52.5426,52.5553,52.5171,52.5234,46300.0
2008-05-05 11:00:00,82.39,82.51,82.37,82.51,89200.0,52.5107,52.5872,52.4979,52.5872,89200.0
2008-05-05 11:05:00,82.49,82.6,82.45,82.48,31000.0,52.5744,52.6445,52.5489,52.5681,31000.0
2008-05-05 11:10:00,82.5,82.67,82.49,82.62,19100.0,52.5808,52.6892,52.5744,52.6573,19100.0
2008-05-05 11:15:00,82.61,82.75,82.57,82.69,53700.0,52.6509,52.7401,52.6254,52.7019,53700.0
2008-05-05 11:20:00,82.68,82.79,82.62,82.64,33500.0,52.6955,52.7656,52.6573,52.67,33500.0
2008-05-05 11:25:00,82.65,82.67,82.56,82.6,39300.0,52.6764,52.6892,52.619,52.6445,39300.0
2008-05-05 11:30:00,82.61,82.77,82.6,82.75,32100.0,52.6509,52.7529,52.6445,52.7401,32100.0
2008-05-05 11:35:00,82.74,82.78,82.5,82.55,47400.0,52.7338,52.7593,52.5808,52.6127,47400.0
2008-05-05 11:40:00,82.56,82.73,82.53,82.7,34000.0,52.619,52.7274,52.5999,52.7083,34000.0
2008-05-05 11:45:00,82.7,82.7,82.53,82.56,25400.0,52.7083,52.7083,52.5999,52.619,25400.0
2008-05-05 11:50:00,82.55,82.67,82.41,82.67,38300.0,52.6127,52.6892,52.5234,52.6892,38300.0
2008-05-05 11:55:00,82.67,82.74,82.56,82.66,41700.0,52.6892,52.7338,52.619,52.6828,41700.0
2008-05-05 12:00:00,82.67,82.78,82.62,82.77,59500.0,52.6892,52.7593,52.6573,52.7529,59500.0
2008-05-05 12:05:00,82.78,82.83,82.72,82.77,23900.0,52.7593,52.7911,52.721,52.7529,23900.0
2008-05-05 12:10:00,82.76,82.79,82.64,82.71,22000.0,52.7465,52.7656,52.67,52.7146,22000.0
2008-05-05 12:15:00,82.68,82.73,82.66,82.73,19600.0,52.6955,52.7274,52.6828,52.7274,19600.0
2008-05-05 12:20:00,82.72,82.74,82.57,82.57,35500.0,52.721,52.7338,52.6254,52.6254,35500.0
2008-05-05 12:25:00,82.56,82.64,82.52,82.6,12000.0,52.619,52.67,52.5936,52.6445,12000.0
2008-05-05 12:30:00,82.59,82.87,82.57,82.87,45000.0,52.6382,52.8166,52.6254,52.8166,45000.0
2008-05-05 12:35:00,82.87,82.96,82.86,82.95,43500.0,52.8166,52.874,52.8102,52.8676,43500.0
2008-05-05 12:40:00,82.94,82.94,82.76,82.8,21300.0,52.8612,52.8612,52.7465,52.772,21300.0
2008-05-05 12:45:00,82.8,82.8,82.69,82.8,31800.0,52.772,52.772,52.7019,52.772,31800.0
2008-05-05 12:50:00,82.82,82.82,82.73,82.76,11600.0,52.7848,52.7848,52.7274,52.7465,11600.0
2008-05-05 12:55:00,82.73,82.76,82.66,82.76,12600.0,52.7274,52.7465,52.6828,52.7465,12600.0
2008-05-05 13:00:00,82.78,82.81,82.71,82.71,9800.0,52.7593,52.7784,52.7146,52.7146,9800.0
2008-05-05 13:05:00,82.71,82.77,82.67,82.7,12900.0,52.7146,52.7529,52.6892,52.7083,12900.0
2008-05-05 13:10:00,82.73,82.81,82.63,82.63,21300.0,52.7274,52.7784,52.6637,52.6637,21300.0
2008-05-05 13:15:00,82.63,82.66,82.52,82.55,22200.0,52.6637,52.6828,52.5936,52.6127,22200.0
2008-05-05 13:20:00,82.55,82.57,82.47,82.49,35600.0,52.6127,52.6254,52.5617,52.5744,35600.0
2008-05-05 13:25:00,82.48,82.59,82.41,82.54,28800.0,52.5681,52.6382,52.5234,52.6063,28800.0
2008-05-05 13:30:00,82.55,82.59,82.53,82.57,22600.0,52.6127,52.6382,52.5999,52.6254,22600.0
2008-05-05 13:35:00,82.57,82.66,82.55,82.6,29000.0,52.6254,52.6828,52.6127,52.6445,29000.0
2008-05-05 13:40:00,82.6,82.6,82.54,82.56,30600.0,52.6445,52.6445,52.6063,52.619,30600.0
2008-05-05 13:45:00,82.55,82.59,82.48,82.49,58000.0,52.6127,52.6382,52.5681,52.5744,58000.0
2008-05-05 13:50:00,82.49,82.5,82.35,82.42,56300.0,52.5744,52.5808,52.4852,52.5298,56300.0
2008-05-05 13:55:00,82.41,82.53,82.41,82.5,52700.0,52.5234,52.5999,52.5234,52.5808,52700.0
2008-05-05 14:00:00,82.48,82.58,82.45,82.57,25400.0,52.5681,52.6318,52.5489,52.6254,25400.0
2008-05-05 14:05:00,82.57,82.61,82.52,82.58,17700.0,52.6254,52.6509,52.5936,52.6318,17700.0
2008-05-05 14:10:00,82.58,82.59,82.5,82.52,41400.0,52.6318,52.6382,52.5808,52.5936,41400.0
2008-05-05 14:15:00,82.52,82.59,82.51,82.56,25900.0,52.5936,52.6382,52.5872,52.619,25900.0
2008-05-05 14:20:00,82.58,82.75,82.58,82.72,32200.0,52.6318,52.7401,52.6318,52.721,32200.0
2008-05-05 14:25:00,82.71,82.77,82.66,82.73,16700.0,52.7146,52.7529,52.6828,52.7274,16700.0
2008-05-05 14:30:00,82.73,82.8,82.7,82.7,29100.0,52.7274,52.772,52.7083,52.7083,29100.0
2008-05-05 14:35:00,82.7,82.8,82.7,82.74,28100.0,52.7083,52.772,52.7083,52.7338,28100.0
2008-05-05 14:40:00,82.75,82.92,82.7,82.84,24500.0,52.7401,52.8485,52.7083,52.7975,24500.0
2008-05-05 14:45:00,82.85,82.92,82.81,82.91,25400.0,52.8039,52.8485,52.7784,52.8421,25400.0
2008-05-05 14:50:00,82.91,82.96,82.87,82.92,34500.0,52.8421,52.874,52.8166,52.8485,34500.0
2008-05-05 14:55:00,82.91,82.92,82.8,82.85,54400.0,52.8421,52.8485,52.772,52.8039,54400.0
2008-05-05 15:00:00,82.85,82.98,82.82,82.84,57100.0,52.8039,52.8867,52.7848,52.7975,57100.0
2008-05-05 15:05:00,82.86,82.96,82.84,82.96,52600.0,52.8102,52.874,52.7975,52.874,52600.0
2008-05-05 15:10:00,82.95,82.99,82.91,82.93,48400.0,52.8676,52.8931,52.8421,52.8549,48400.0
2008-05-05 15:15:00,82.92,82.98,82.77,82.84,31400.0,52.8485,52.8867,52.7529,52.7975,31400.0
2008-05-05 15:20:00,82.85,82.94,82.77,82.89,52200.0,52.8039,52.8612,52.7529,52.8294,52200.0
2008-05-05 15:25:00,82.89,82.91,82.78,82.79,32400.0,52.8294,52.8421,52.7593,52.7656,32400.0
2008-05-05 15:30:00,82.8,82.82,82.65,82.68,64000.0,52.772,52.7848,52.6764,52.6955,64000.0
2008-05-05 15:35:00,82.66,82.75,82.61,82.71,32300.0,52.6828,52.7401,52.6509,52.7146,32300.0
2008-05-05 15:40:00,82.71,82.84,82.66,82.76,54200.0,52.7146,52.7975,52.6828,52.7465,54200.0
2008-05-05 15:45:00,82.77,82.85,82.74,82.78,66900.0,52.7529,52.8039,52.7338,52.7593,66900.0
2008-05-05 15:50:00,82.78,82.86,82.74,82.78,110800.0,52.7593,52.8102,52.7338,52.7593,110800.0
2008-05-05 15:55:00,82.79,82.86,82.72,82.76,128600.0,52.7656,52.8102,52.721,52.7465,128600.0
2008-05-06 09:30:00,81.78,82.45,81.78,82.09,104900.0,52.1219,52.5489,52.1219,52.3195,104900.0
2008-05-06 09:35:00,82.05,82.72,82.05,82.67,59900.0,52.294,52.721,52.294,52.6892,59900.0
2008-05-06 09:40:00,82.67,82.75,82.49,82.64,86400.0,52.6892,52.7401,52.5744,52.67,86400.0
2008-05-06 09:45:00,82.6,82.72,82.58,82.68,56800.0,52.6445,52.721,52.6318,52.6955,56800.0
2008-05-06 09:50:00,82.67,82.71,82.6,82.64,43300.0,52.6892,52.7146,52.6445,52.67,43300.0
2008-05-06 09:55:00,82.61,82.71,82.55,82.66,55300.0,52.6509,52.7146,52.6127,52.6828,55300.0
2008-05-06 10:00:00,82.65,82.7,82.59,82.66,37300.0,52.6764,52.7083,52.6382,52.6828,37300.0
2008-05-06 10:05:00,82.68,82.88,82.66,82.87,78600.0,52.6955,52.823,52.6828,52.8166,78600.0
2008-05-06 10:10:00,82.87,82.96,82.65,82.71,53700.0,52.8166,52.874,52.6764,52.7146,53700.0
2008-05-06 10:15:00,82.71,82.77,82.57,82.71,58500.0,52.7146,52.7529,52.6254,52.7146,58500.0
2008-05-06 10:20:00,82.71,82.72,82.61,82.65,61800.0,52.7146,52.721,52.6509,52.6764,61800.0
2008-05-06 10:25:00,82.65,82.72,82.61,82.67,48700.0,52.6764,52.721,52.6509,52.6892,48700.0
2008-05-06 10:30:00,82.64,82.64,82.42,82.6,86100.0,52.67,52.67,52.5298,52.6445,86100.0
2008-05-06 10:35:00,82.6,82.66,82.5,82.64,36700.0,52.6445,52.6828,52.5808,52.67,36700.0
2008-05-06 10:40:00,82.64,82.69,82.53,82.55,70500.0,52.67,52.7019,52.5999,52.6127,70500.0
2008-05-06 10:45:00,82.56,82.62,82.46,82.6,36300.0,52.619,52.6573,52.5553,52.6445,36300.0
2008-05-06 10:50:00,82.62,82.63,82.49,82.51,31200.0,52.6573,52.6637,52.5744,52.5872,31200.0
2008-05-06 10:55:00,82.52,82.65,82.48,82.65,39200.0,52.5936,52.6764,52.5681,52.6764,39200.0
2008-05-06 11:00:00,82.64,82.69,82.59,82.59,33800.0,52.67,52.7019,52.6382,52.6382,33800.0
2008-05-06 11:05:00,82.59,82.69,82.52,82.53,37000.0,52.6382,52.7019,52.5936,52.5999,37000.0
2008-05-06 11:10:00,82.53,82.64,82.46,82.59,41300.0,52.5999,52.67,52.5553,52.6382,41300.0
2008-05-06 11:15:00,82.59,82.6,82.5,82.55,37700.0,52.6382,52.6445,52.5808,52.6127,37700.0
2008-05-06 11:20:00,82.55,82.62,82.54,82.57,39600.0,52.6127,52.6573,52.6063,52.6254,39600.0
2008-05-06 11:25:00,82.58,82.65,82.51,82.63,23900.0,52.6318,52.6764,52.5872,52.6637,23900.0
2008-05-06 11:30:00,82.62,82.8,82.57,82.66,30300.0,52.6573,52.772,52.6254,52.6828,30300.0
2008-05-06 11:35:00,82.66,82.75,82.59,82.73,36400.0,52.6828,52.7401,52.6382,52.7274,36400.0
2008-05-06 11:40:00,82.71,82.84,82.71,82.81,63000.0,52.7146,52.7975,52.7146,52.7784,63000.0
2008-05-06 11:45:00,82.78,82.88,82.76,82.83,52800.0,52.7593,52.823,52.7465,52.7911,52800.0
2008-05-06 11:50:00,82.82,82.96,82.82,82.84,37600.0,52.7848,52.874,52.7848,52.7975,37600.0
2008-05-06 11:55:00,82.83,82.87,82.78,82.83,35400.0,52.7911,52.8166,52.7593,52.7911,35400.0
2008-05-06 12:00:00,82.87,83.01,82.83,82.99,46800.0,52.8166,52.9058,52.7911,52.8931,46800.0
2008-05-06 12:05:00,82.97,83.1,82.92,82.99,30100.0,52.8804,52.9632,52.8485,52.8931,30100.0
2008-05-06 12:10:00,83.0,83.1,82.88,82.9,25100.0,52.8995,52.9632,52.823,52.8357,25100.0
2008-05-06 12:15:00,82.9,83.0,82.85,82.9,46200.0,52.8357,52.8995,52.8039,52.8357,46200.0
2008-05-06 12:20:00,82.9,83.01,82.9,82.96,70500.0,52.8357,52.9058,52.8357,52.874,70500.0
2008-05-06 12:25:00,82.98,83.01,82.92,82.95,39500.0,52.8867,52.9058,52.8485,52.8676,39500.0
2008-05-06 12:30:00,82.96,83.0,82.94,82.98,48900.0,52.874,52.8995,52.8612,52.8867,48900.0
2008-05-06 12:35:00,82.97,82.99,82.9,82.96,31800.0,52.8804,52.8931,52.8357,52.874,31800.0
2008-05-06 12:40:00,82.96,82.99,82.93,82.99,18700.0,52.874,52.8931,52.8549,52.8931,18700.0
2008-05-06 12:45:00,82.97,83.0,82.94,82.99,34300.0,52.8804,52.8995,52.8612,52.8931,34300.0
2008-05-06 12:50:00,83.0,83.02,82.95,82.98,98500.0,52.8995,52.9122,52.8676,52.8867,98500.0
2008-05-06 12:55:00,82.99,83.15,82.98,83.07,50600.0,52.8931,52.9951,52.8867,52.9441,50600.0
2008-05-06 13:00:00,83.08,83.1,82.99,83.05,16200.0,52.9505,52.9632,52.8931,52.9313,16200.0
2008-05-06 13:05:00,83.04,83.04,82.86,83.01,30100.0,52.925,52.925,52.8102,52.9058,30100.0
2008-05-06 13:10:00,83.01,83.04,82.92,82.95,21100.0,52.9058,52.925,52.8485,52.8676,21100.0
2008-05-06 13:15:00,82.96,83.03,82.95,83.01,21000.0,52.874,52.9186,52.8676,52.9058,21000.0
2008-05-06 13:20:00,83.01,83.07,83.0,83.0,11300.0,52.9058,52.9441,52.8995,52.8995,11300.0
2008-05-06 13:25:00,83.02,83.09,82.97,82.99,19500.0,52.9122,52.9568,52.8804,52.8931,19500.0
2008-05-06 13:30:00,82.99,83.01,82.94,82.96,18500.0,52.8931,52.9058,52.8612,52.874,18500.0
2008-05-06 13:35:00,82.98,83.02,82.96,83.02,13500.0,52.8867,52.9122,52.874,52.9122,13500.0
2008-05-06 13:40:00,83.03,83.15,82.97,83.15,27900.0,52.9186,52.9951,52.8804,52.9951,27900.0
2008-05-06 13:45:00,83.15,83.15,83.0,83.04,20400.0,52.9951,52.9951,52.8995,52.925,20400.0
2008-05-06 13:50:00,83.03,83.15,83.01,83.14,33100.0,52.9186,52.9951,52.9058,52.9887,33100.0
2008-05-06 13:55:00,83.11,83.16,83.06,83.14,21700.0,52.9696,53.0015,52.9377,52.9887,21700.0
2008-05-06 14:00:00,83.15,83.18,82.94,83.04,72200.0,52.9951,53.0142,52.8612,52.925,72200.0
2008-05-06 14:05:00,83.02,83.04,82.89,83.0,36800.0,52.9122,52.925,52.8294,52.8995,36800.0
2008-05-06 14:10:00,83.0,83.01,82.86,82.93,33600.0,52.8995,52.9058,52.8102,52.8549,33600.0
2008-05-06 14:15:00,82.93,83.0,82.86,82.89,47800.0,52.8549,52.8995,52.8102,52.8294,47800.0
2008-05-06 14:20:00,82.89,83.03,82.85,82.94,29000.0,52.8294,52.9186,52.8039,52.8612,29000.0
2008-05-06 14:25:00,82.94,83.09,82.92,83.08,21700.0,52.8612,52.9568,52.8485,52.9505,21700.0
2008-05-06 14:30:00,83.07,83.11,83.03,83.08,24900.0,52.9441,52.9696,52.9186,52.9505,24900.0
2008-05-06 14:35:00,83.09,83.16,82.96,82.97,37600.0,52.9568,53.0015,52.874,52.8804,37600.0
2008-05-06 14:40:00,82.98,82.99,82.9,82.99,27000.0,52.8867,52.8931,52.8357,52.8931,27000.0
2008-05-06 14:45:00,82.99,83.19,82.99,83.16,45900.0,52.8931,53.0206,52.8931,53.0015,45900.0
2008-05-06 14:50:00,83.16,83.3,83.15,83.26,44800.0,53.0015,53.0907,52.9951,53.0652,44800.0
2008-05-06 14:55:00,83.26,83.36,83.17,83.25,127500.0,53.0652,53.1289,53.0078,53.0588,127500.0
2008-05-06 15:00:00,83.27,83.38,83.23,83.28,41600.0,53.0716,53.1417,53.0461,53.0779,41600.0
2008-05-06 15:05:00,83.32,83.48,83.29,83.45,32400.0,53.1034,53.2054,53.0843,53.1863,32400.0
2008-05-06 15:10:00,83.46,83.49,83.35,83.4,33300.0,53.1927,53.2118,53.1225,53.1544,33300.0
2008-05-06 15:15:00,83.38,83.46,83.31,83.35,54800.0,53.1417,53.1927,53.0971,53.1225,54800.0
2008-05-06 15:20:00,83.35,83.41,83.21,83.33,59600.0,53.1225,53.1608,53.0333,53.1098,59600.0
2008-05-06 15:25:00,83.33,83.41,83.18,83.2,54300.0,53.1098,53.1608,53.0142,53.0269,54300.0
2008-05-06 15:30:00,83.2,83.43,83.19,83.3,87800.0,53.0269,53.1735,53.0206,53.0907,87800.0
2008-05-06 15:35:00,83.3,83.42,83.27,83.32,91300.0,53.0907,53.1672,53.0716,53.1034,91300.0
2008-05-06 15:40:00,83.32,83.35,83.19,83.21,86300.0,53.1034,53.1225,53.0206,53.0333,86300.0
2008-05-06 15:45:00,83.19,83.29,83.14,83.15,64600.0,53.0206,53.0843,52.9887,52.9951,64600.0
2008-05-06 15:50:00,83.15,83.32,83.15,83.28,94300.0,52.9951,53.1034,52.9951,53.0779,94300.0
2008-05-06 15:55:00,83.28,83.37,83.26,83.3,123400.0,53.0779,53.1353,53.0652,53.0907,123400.0
2008-05-07 09:30:00,82.75,83.64,82.75,83.35,101700.0,52.7401,53.3074,52.7401,53.1225,101700.0
2008-05-07 09:35:00,83.33,83.41,82.91,83.09,86900.0,53.1098,53.1608,52.8421,52.9568,86900.0
2008-05-07 09:40:00,83.09,83.39,83.08,83.39,43400.0,52.9568,53.148,52.9505,53.148,43400.0
2008-05-07 09:45:00,83.39,83.44,83.31,83.43,42600.0,53.148,53.1799,53.0971,53.1735,42600.0
2008-05-07 09:50:00,83.44,83.46,83.09,83.09,55300.0,53.1799,53.1927,52.9568,52.9568,55300.0
2008-05-07 09:55:00,83.12,83.35,83.08,83.15,72800.0,52.976,53.1225,52.9505,52.9951,72800.0
2008-05-07 10:00:00,83.16,83.21,83.0,83.15,81700.0,53.0015,53.0333,52.8995,52.9951,81700.0
2008-05-07 10:05:00,83.15,83.22,82.94,82.97,74700.0,52.9951,53.0397,52.8612,52.8804,74700.0
2008-05-07 10:10:00,82.99,83.06,82.84,83.02,71000.0,52.8931,52.9377,52.7975,52.9122,71000.0
2008-05-07 10:15:00,83.02,83.2,82.98,83.14,77300.0,52.9122,53.0269,52.8867,52.9887,77300.0
2008-05-07 10:20:00,83.13,83.15,82.97,83.0,45200.0,52.9823,52.9951,52.8804,52.8995,45200.0
2008-05-07 10:25:00,82.98,83.07,82.96,82.97,33100.0,52.8867,52.9441,52.874,52.8804,33100.0
2008-05-07 10:30:00,82.98,83.05,82.9,82.95,50300.0,52.8867,52.9313,52.8357,52.8676,50300.0
2008-05-07 10:35:00,82.93,82.95,82.78,82.83,45500.0,52.8549,52.8676,52.7593,52.7911,45500.0
2008-05-07 10:40:00,82.85,83.02,82.83,82.95,46700.0,52.8039,52.9122,52.7911,52.8676,46700.0
2008-05-07 10:45:00,82.93,82.93,82.64,82.64,47200.0,52.8549,52.8549,52.67,52.67,47200.0
2008-05-07 10:50:00,82.64,82.74,82.52,82.7,42700.0,52.67,52.7338,52.5936,52.7083,42700.0
2008-05-07 10:55:00,82.72,82.76,82.56,82.76,32400.0,52.721,52.7465,52.619,52.7465,32400.0
2008-05-07 11:00:00,82.73,82.77,82.56,82.6,26400.0,52.7274,52.7529,52.619,52.6445,26400.0
2008-05-07 11:05:00,82.6,82.64,82.52,82.53,64400.0,52.6445,52.67,52.5936,52.5999,64400.0
2008-05-07 11:10:00,82.55,82.62,82.48,82.51,40800.0,52.6127,52.6573,52.5681,52.5872,40800.0
2008-05-07 11:15:00,82.49,82.49,82.38,82.46,40800.0,52.5744,52.5744,52.5043,52.5553,40800.0
2008-05-07 11:20:00,82.44,82.53,82.4,82.49,21500.0,52.5426,52.5999,52.5171,52.5744,21500.0
2008-05-07 11:25:00,82.53,82.55,82.44,82.47,35600.0,52.5999,52.6127,52.5426,52.5617,35600.0
2008-05-07 11:30:00,82.48,82.55,82.32,82.33,98400.0,52.5681,52.6127,52.4661,52.4725,98400.0
2008-05-07 11:35:00,82.34,82.37,82.23,82.28,50000.0,52.4788,52.4979,52.4087,52.4406,50000.0
2008-05-07 11:40:00,82.29,82.36,82.27,82.36,31000.0,52.447,52.4916,52.4342,52.4916,31000.0
2008-05-07 11:45:00,82.36,82.36,82.22,82.31,37800.0,52.4916,52.4916,52.4023,52.4597,37800.0
2008-05-07 11:50:00,82.32,82.32,82.15,82.15,23100.0,52.4661,52.4661,52.3577,52.3577,23100.0
2008-05-07 11:55:00,82.16,82.24,82.09,82.15,39400.0,52.3641,52.4151,52.3195,52.3577,39400.0
2008-05-07 12:00:00,82.16,82.3,82.11,82.29,29300.0,52.3641,52.4533,52.3322,52.447,29300.0
2008-05-07 12:05:00,82.29,82.4,82.23,82.28,60800.0,52.447,52.5171,52.4087,52.4406,60800.0
2008-05-07 12:10:00,82.29,82.37,82.2,82.34,66800.0,52.447,52.4979,52.3896,52.4788,66800.0
2008-05-07 12:15:00,82.35,82.53,82.32,82.47,47300.0,52.4852,52.5999,52.4661,52.5617,47300.0
2008-05-07 12:20:00,82.46,82.47,82.32,82.32,13200.0,52.5553,52.5617,52.4661,52.4661,13200.0
2008-05-07 12:25:00,82.3,82.41,82.28,82.3,40800.0,52.4533,52.5234,52.4406,52.4533,40800.0
2008-05-07 12:30:00,82.31,82.5,82.3,82.5,34900.0,52.4597,52.5808,52.4533,52.5808,34900.0
2008-05-07 12:35:00,82.47,82.59,82.47,82.56,63600.0,52.5617,52.6382,52.5617,52.619,63600.0
2008-05-07 12:40:00,82.56,82.57,82.46,82.49,31000.0,52.619,52.6254,52.5553,52.5744,31000.0
2008-05-07 12:45:00,82.47,82.52,82.46,82.52,42700.0,52.5617,52.5936,52.5553,52.5936,42700.0
2008-05-07 12:50:00,82.51,82.56,82.4,82.56,71800.0,52.5872,52.619,52.5171,52.619,71800.0
2008-05-07 12:55:00,82.56,82.63,82.53,82.58,12000.0,52.619,52.6637,52.5999,52.6318,12000.0
2008-05-07 13:00:00,82.58,82.58,82.47,82.52,31200.0,52.6318,52.6318,52.5617,52.5936,31200.0
2008-05-07 13:05:00,82.51,82.51,82.24,82.33,47500.0,52.5872,52.5872,52.4151,52.4725,47500.0
2008-05-07 13:10:00,82.31,82.33,82.18,82.23,58200.0,52.4597,52.4725,52.3769,52.4087,58200.0
2008-05-07 13:15:00,82.22,82.27,82.21,82.25,30900.0,52.4023,52.4342,52.396,52.4215,30900.0
2008-05-07 13:20:00,82.23,82.31,82.16,82.29,26300.0,52.4087,52.4597,52.3641,52.447,26300.0
2008-05-07 13:25:00,82.27,82.38,82.26,82.32,44700.0,52.4342,52.5043,52.4278,52.4661,44700.0
2008-05-07 13:30:00,82.32,82.38,82.31,82.38,13700.0,52.4661,52.5043,52.4597,52.5043,13700.0
2008-05-07 13:35:00,82.37,82.41,82.26,82.31,27600.0,52.4979,52.5234,52.4278,52.4597,27600.0
2008-05-07 13:40:00,82.3,82.35,82.24,82.24,19000.0,52.4533,52.4852,52.4151,52.4151,19000.0
2008-05-07 13:45:00,82.24,82.28,82.21,82.21,33300.0,52.4151,52.4406,52.396,52.396,33300.0
2008-05-07 13:50:00,82.22,82.24,82.17,82.18,53500.0,52.4023,52.4151,52.3705,52.3769,53500.0
2008-05-07 13:55:00,82.19,82.23,82.1,82.2,34000.0,52.3832,52.4087,52.3259,52.3896,34000.0
2008-05-07 14:00:00,82.18,82.27,82.18,82.22,30300.0,52.3769,52.4342,52.3769,52.4023,30300.0
2008-05-07 14:05:00,82.22,82.27,82.17,82.25,32100.0,52.4023,52.4342,52.3705,52.4215,32100.0
2008-05-07 14:10:00,82.25,82.31,82.19,82.29,39600.0,52.4215,52.4597,52.3832,52.447,39600.0
2008-05-07 14:15:00,82.29,82.3,82.18,82.25,34100.0,52.447,52.4533,52.3769,52.4215,34100.0
2008-05-07 14:20:00,82.24,82.26,82.09,82.1,46000.0,52.4151,52.4278,52.3195,52.3259,46000.0
2008-05-07 14:25:00,82.1,82.13,81.85,81.92,113300.0,52.3259,52.345,52.1665,52.2111,113300.0
2008-05-07 14:30:00,81.92,81.93,81.68,81.76,132700.0,52.2111,52.2175,52.0582,52.1092,132700.0
2008-05-07 14:35:00,81.78,81.85,81.65,81.75,120200.0,52.1219,52.1665,52.0391,52.1028,120200.0
2008-05-07 14:40:00,81.78,81.85,81.7,81.74,36100.0,52.1219,52.1665,52.0709,52.0964,36100.0
2008-05-07 14:45:00,81.73,81.78,81.64,81.71,79000.0,52.09,52.1219,52.0327,52.0773,79000.0
2008-05-07 14:50:00,81.69,81.86,81.69,81.77,47400.0,52.0646,52.1729,52.0646,52.1155,47400.0
2008-05-07 14:55:00,81.77,81.9,81.7,81.74,54300.0,52.1155,52.1984,52.0709,52.0964,54300.0
2008-05-07 15:00:00,81.74,81.85,81.66,81.79,90200.0,52.0964,52.1665,52.0454,52.1283,90200.0
2008-05-07 15:05:00,81.8,81.83,81.61,81.69,65300.0,52.1347,52.1538,52.0136,52.0646,65300.0
2008-05-07 15:10:00,81.68,81.9,81.62,81.88,80600.0,52.0582,52.1984,52.0199,52.1857,80600.0
2008-05-07 15:15:00,81.88,82.02,81.82,81.88,65500.0,52.1857,52.2749,52.1474,52.1857,65500.0
2008-05-07 15:20:00,81.89,81.97,81.61,81.63,93100.0,52.192,52.243,52.0136,52.0263,93100.0
2008-05-07 15:25:00,81.62,81.72,81.47,81.69,133800.0,52.0199,52.0837,51.9243,52.0646,133800.0
2008-05-07 15:30:00,81.68,81.86,81.53,81.85,112600.0,52.0582,52.1729,51.9626,52.1665,112600.0
2008-05-07 15:35:00,81.84,81.91,81.67,81.79,122200.0,52.1602,52.2048,52.0518,52.1283,122200.0
2008-05-07 15:40:00,81.79,81.98,81.69,81.97,131800.0,52.1283,52.2494,52.0646,52.243,131800.0
2008-05-07 15:45:00,81.98,82.13,81.85,81.91,173500.0,52.2494,52.345,52.1665,52.2048,173500.0
2008-05-07 15:50:00,81.91,81.94,81.64,81.76,187000.0,52.2048,52.2239,52.0327,52.1092,187000.0
2008-05-07 15:55:00,81.76,81.81,81.65,81.69,179200.0,52.1092,52.141,52.0391,52.0646,179200.0
2008-05-08 09:30:00,82.1,82.52,81.51,82.47,97300.0,52.3259,52.5936,51.9498,52.5617,97300.0
2008-05-08 09:35:00,82.43,82.49,82.14,82.24,96100.0,52.5362,52.5744,52.3514,52.4151,96100.0
2008-05-08 09:40:00,82.2,82.48,82.1,82.32,96600.0,52.3896,52.5681,52.3259,52.4661,96600.0
2008-05-08 09:45:00,82.28,82.45,82.22,82.45,65900.0,52.4406,52.5489,52.4023,52.5489,65900.0
2008-05-08 09:50:00,82.49,82.7,82.43,82.52,46500.0,52.5744,52.7083,52.5362,52.5936,46500.0
2008-05-08 09:55:00,82.5,82.52,82.27,82.31,57600.0,52.5808,52.5936,52.4342,52.4597,57600.0
2008-05-08 10:00:00,82.33,82.36,82.12,82.26,72900.0,52.4725,52.4916,52.3386,52.4278,72900.0
2008-05-08 10:05:00,82.25,82.35,82.03,82.24,78300.0,52.4215,52.4852,52.2813,52.4151,78300.0
2008-05-08 10:10:00,82.24,82.28,82.05,82.2,31000.0,52.4151,52.4406,52.294,52.3896,31000.0
2008-05-08 10:15:00,82.18,82.25,82.09,82.15,45500.0,52.3769,52.4215,52.3195,52.3577,45500.0
2008-05-08 10:20:00,82.15,82.19,82.1,82.19,12400.0,52.3577,52.3832,52.3259,52.3832,12400.0
2008-05-08 10:25:00,82.2,82.46,82.17,82.46,29000.0,52.3896,52.5553,52.3705,52.5553,29000.0
2008-05-08 10:30:00,82.47,82.52,82.25,82.29,30300.0,52.5617,52.5936,52.4215,52.447,30300.0
2008-05-08 10:35:00,82.27,82.35,82.24,82.29,20500.0,52.4342,52.4852,52.4151,52.447,20500.0
2008-05-08 10:40:00,82.25,82.33,82.07,82.31,44800.0,52.4215,52.4725,52.3067,52.4597,44800.0
2008-05-08 10:45:00,82.32,82.42,82.15,82.33,36100.0,52.4661,52.5298,52.3577,52.4725,36100.0
2008-05-08 10:50:00,82.32,82.4,82.16,82.27,31300.0,52.4661,52.5171,52.3641,52.4342,31300.0
2008-05-08 10:55:00,82.27,82.4,82.2,82.24,67300.0,52.4342,52.5171,52.3896,52.4151,67300.0
2008-05-08 11:00:00,82.25,82.37,82.18,82.21,20500.0,52.4215,52.4979,52.3769,52.396,20500.0
2008-05-08 11:05:00,82.21,82.45,82.2,82.43,25900.0,52.396,52.5489,52.3896,52.5362,25900.0
2008-05-08 11:10:00,82.42,82.47,82.31,82.45,29800.0,52.5298,52.5617,52.4597,52.5489,29800.0
2008-05-08 11:15:00,82.42,82.56,82.36,82.39,41500.0,52.5298,52.619,52.4916,52.5107,41500.0
2008-05-08 11:20:00,82.39,82.66,82.36,82.6,54600.0,52.5107,52.6828,52.4916,52.6445,54600.0
2008-05-08 11:25:00,82.6,82.7,82.46,82.64,92200.0,52.6445,52.7083,52.5553,52.67,92200.0
2008-05-08 11:30:00,82.64,82.64,82.45,82.52,26300.0,52.67,52.67,52.5489,52.5936,26300.0
2008-05-08 11:35:00,82.5,82.57,82.44,82.54,39100.0,52.5808,52.6254,52.5426,52.6063,39100.0
2008-05-08 11:40:00,82.54,82.64,82.5,82.5,26600.0,52.6063,52.67,52.5808,52.5808,26600.0
2008-05-08 11:45:00,82.53,82.59,82.48,82.51,20500.0,52.5999,52.6382,52.5681,52.5872,20500.0
2008-05-08 11:50:00,82.49,82.64,82.48,82.59,37900.0,52.5744,52.67,52.5681,52.6382,37900.0
2008-05-08 11:55:00,82.59,82.7,82.49,82.63,56800.0,52.6382,52.7083,52.5744,52.6637,56800.0
2008-05-08 12:00:00,82.61,82.64,82.49,82.56,82900.0,52.6509,52.67,52.5744,52.619,82900.0
2008-05-08 12:05:00,82.56,82.64,82.51,82.64,28100.0,52.619,52.67,52.5872,52.67,28100.0
2008-05-08 12:10:00,82.64,82.64,82.53,82.54,26300.0,52.67,52.67,52.5999,52.6063,26300.0
2008-05-08 12:15:00,82.54,82.54,82.44,82.45,20500.0,52.6063,52.6063,52.5426,52.5489,20500.0
2008-05-08 12:20:00,82.46,82.51,82.4,82.4,22300.0,52.5553,52.5872,52.5171,52.5171,22300.0
2008-05-08 12:25:00,82.42,82.48,82.35,82.36,21100.0,52.5298,52.5681,52.4852,52.4916,21100.0
2008-05-08 12:30:00,82.36,82.42,82.35,82.36,30900.0,52.4916,52.5298,52.4852,52.4916,30900.0
2008-05-08 12:35:00,82.36,82.38,82.29,82.31,27900.0,52.4916,52.5043,52.447,52.4597,27900.0
2008-05-08 12:40:00,82.3,82.37,82.25,82.36,21100.0,52.4533,52.4979,52.4215,52.4916,21100.0
2008-05-08 12:45:00,82.35,82.38,82.27,82.31,13500.0,52.4852,52.5043,52.4342,52.4597,13500.0
2008-05-08 12:50:00,82.34,82.45,82.34,82.45,15300.0,52.4788,52.5489,52.4788,52.5489,15300.0
2008-05-08 12:55:00,82.41,82.42,82.26,82.35,10200.0,52.5234,52.5298,52.4278,52.4852,10200.0
2008-05-08 13:00:00,82.34,82.38,82.28,82.3,8500.0,52.4788,52.5043,52.4406,52.4533,8500.0
2008-05-08 13:05:00,82.3,82.39,82.25,82.27,18400.0,52.4533,52.5107,52.4215,52.4342,18400.0
2008-05-08 13:10:00,82.28,82.37,82.18,82.22,23500.0,52.4406,52.4979,52.3769,52.4023,23500.0
2008-05-08 13:15:00,82.24,82.24,82.12,82.16,18800.0,52.4151,52.4151,52.3386,52.3641,18800.0
2008-05-08 13:20:00,82.18,82.35,82.16,82.28,41700.0,52.3769,52.4852,52.3641,52.4406,41700.0
2008-05-08 13:25:00,82.28,82.49,82.28,82.44,39700.0,52.4406,52.5744,52.4406,52.5426,39700.0
2008-05-08 13:30:00,82.46,82.53,82.4,82.44,25200.0,52.5553,52.5999,52.5171,52.5426,25200.0
2008-05-08 13:35:00,82.45,82.54,82.42,82.44,21500.0,52.5489,52.6063,52.5298,52.5426,21500.0
2008-05-08 13:40:00,82.43,82.56,82.42,82.55,17100.0,52.5362,52.619,52.5298,52.6127,17100.0
2008-05-08 13:45:00,82.55,82.63,82.51,82.56,15500.0,52.6127,52.6637,52.5872,52.619,15500.0
2008-05-08 13:50:00,82.57,82.7,82.57,82.59,43200.0,52.6254,52.7083,52.6254,52.6382,43200.0
2008-05-08 13:55:00,82.62,82.73,82.58,82.7,27200.0,52.6573,52.7274,52.6318,52.7083,27200.0
2008-05-08 14:00:00,82.72,82.73,82.52,82.55,29400.0,52.721,52.7274,52.5936,52.6127,29400.0
2008-05-08 14:05:00,82.55,82.58,82.44,82.44,37300.0,52.6127,52.6318,52.5426,52.5426,37300.0
2008-05-08 14:10:00,82.44,82.52,82.41,82.41,17700.0,52.5426,52.5936,52.5234,52.5234,17700.0
2008-05-08 14:15:00,82.42,82.44,82.28,82.32,28100.0,52.5298,52.5426,52.4406,52.4661,28100.0
2008-05-08 14:20:00,82.3,82.36,82.23,82.31,22900.0,52.4533,52.4916,52.4087,52.4597,22900.0
2008-05-08 14:25:00,82.29,82.37,82.2,82.2,35200.0,52.447,52.4979,52.3896,52.3896,35200.0
2008-05-08 14:30:00,82.2,82.3,82.08,82.25,45200.0,52.3896,52.4533,52.3131,52.4215,45200.0
2008-05-08 14:35:00,82.25,82.4,82.14,82.29,64400.0,52.4215,52.5171,52.3514,52.447,64400.0
2008-05-08 14:40:00,82.29,82.32,82.03,82.11,32300.0,52.447,52.4661,52.2813,52.3322,32300.0
2008-05-08 14:45:00,82.1,82.25,82.08,82.12,24600.0,52.3259,52.4215,52.3131,52.3386,24600.0
2008-05-08 14:50:00,82.12,82.23,82.06,82.2,26200.0,52.3386,52.4087,52.3004,52.3896,26200.0
2008-05-08 14:55:00,82.19,82.23,82.07,82.19,23400.0,52.3832,52.4087,52.3067,52.3832,23400.0
2008-05-08 15:00:00,82.17,82.37,82.17,82.28,22200.0,52.3705,52.4979,52.3705,52.4406,22200.0
2008-05-08 15:05:00,82.29,82.35,82.19,82.3,27700.0,52.447,52.4852,52.3832,52.4533,27700.0
2008-05-08 15:10:00,82.33,82.35,82.18,82.2,35600.0,52.4725,52.4852,52.3769,52.3896,35600.0
2008-05-08 15:15:00,82.21,82.24,82.07,82.21,31300.0,52.396,52.4151,52.3067,52.396,31300.0
2008-05-08 15:20:00,82.19,82.24,82.07,82.22,29400.0,52.3832,52.4151,52.3067,52.4023,29400.0
2008-05-08 15:25:00,82.19,82.29,82.12,82.18,35800.0,52.3832,52.447,52.3386,52.3769,35800.0
2008-05-08 15:30:00,82.18,82.31,82.14,82.21,34500.0,52.3769,52.4597,52.3514,52.396,34500.0
2008-05-08 15:35:00,82.22,82.35,82.14,82.31,39700.0,52.4023,52.4852,52.3514,52.4597,39700.0
2008-05-08 15:40:00,82.33,82.34,82.15,82.28,51000.0,52.4725,52.4788,52.3577,52.4406,51000.0
2008-05-08 15:45:00,82.28,82.37,82.26,82.29,54300.0,52.4406,52.4979,52.4278,52.447,54300.0
2008-05-08 15:50:00,82.3,82.36,82.25,82.31,69600.0,52.4533,52.4916,52.4215,52.4597,69600.0
2008-05-08 15:55:00,82.3,82.39,82.27,82.38,102600.0,52.4533,52.5107,52.4342,52.5043,102600.0
2008-05-09 09:30:00,81.53,82.39,81.53,81.59,105300.0,51.9626,52.5107,51.9626,52.0008,105300.0
2008-05-09 09:35:00,81.59,82.39,81.55,82.35,102200.0,52.0008,52.5107,51.9753,52.4852,102200.0
2008-05-09 09:40:00,82.31,82.33,81.89,81.94,39800.0,52.4597,52.4725,52.192,52.2239,39800.0
2008-05-09 09:45:00,81.94,81.97,81.68,81.8,43500.0,52.2239,52.243,52.0582,52.1347,43500.0
2008-05-09 09:50:00,81.84,81.87,81.66,81.7,39300.0,52.1602,52.1793,52.0454,52.0709,39300.0
2008-05-09 09:55:00,81.68,81.85,81.65,81.8,36700.0,52.0582,52.1665,52.0391,52.1347,36700.0
2008-05-09 10:00:00,81.82,82.05,81.81,82.0,39200.0,52.1474,52.294,52.141,52.2621,39200.0
2008-05-09 10:05:00,82.03,82.05,81.77,81.87,38400.0,52.2813,52.294,52.1155,52.1793,38400.0
2008-05-09 10:10:00,81.85,81.97,81.78,81.92,33800.0,52.1665,52.243,52.1219,52.2111,33800.0
2008-05-09 10:15:00,81.94,82.06,81.85,82.03,44400.0,52.2239,52.3004,52.1665,52.2813,44400.0
2008-05-09 10:20:00,82.01,82.08,81.79,82.0,37900.0,52.2685,52.3131,52.1283,52.2621,37900.0
2008-05-09 10:25:00,82.0,82.02,81.85,81.88,42000.0,52.2621,52.2749,52.1665,52.1857,42000.0
2008-05-09 10:30:00,81.88,81.94,81.74,81.9,40500.0,52.1857,52.2239,52.0964,52.1984,40500.0
2008-05-09 10:35:00,81.89,81.93,81.7,81.82,42100.0,52.192,52.2175,52.0709,52.1474,42100.0
2008-05-09 10:40:00,81.82,82.04,81.8,82.0,40900.0,52.1474,52.2876,52.1347,52.2621,40900.0
2008-05-09 10:45:00,82.01,82.03,81.81,81.87,53400.0,52.2685,52.2813,52.141,52.1793,53400.0
2008-05-09 10:50:00,81.86,81.97,81.82,81.9,41700.0,52.1729,52.243,52.1474,52.1984,41700.0
2008-05-09 10:55:00,81.88,81.94,81.77,81.79,45500.0,52.1857,52.2239,52.1155,52.1283,45500.0
2008-05-09 11:00:00,81.79,81.86,81.75,81.79,32000.0,52.1283,52.1729,52.1028,52.1283,32000.0
2008-05-09 11:05:00,81.79,81.94,81.77,81.9,24600.0,52.1283,52.2239,52.1155,52.1984,24600.0
2008-05-09 11:10:00,81.88,81.88,81.67,81.68,45200.0,52.1857,52.1857,52.0518,52.0582,45200.0
2008-05-09 11:15:00,81.7,81.82,81.68,81.77,12700.0,52.0709,52.1474,52.0582,52.1155,12700.0
2008-05-09 11:20:00,81.77,81.79,81.66,81.67,26100.0,52.1155,52.1283,52.0454,52.0518,26100.0
2008-05-09 11:25:00,81.7,81.9,81.67,81.89,23100.0,52.0709,52.1984,52.0518,52.192,23100.0
2008-05-09 11:30:00,81.87,82.0,81.87,81.94,31100.0,52.1793,52.2621,52.1793,52.2239,31100.0
2008-05-09 11:35:00,81.93,82.02,81.92,81.95,17500.0,52.2175,52.2749,52.2111,52.2303,17500.0
2008-05-09 11:40:00,81.97,82.0,81.87,81.89,18700.0,52.243,52.2621,52.1793,52.192,18700.0
2008-05-09 11:45:00,81.9,81.94,81.8,81.84,76000.0,52.1984,52.2239,52.1347,52.1602,76000.0
2008-05-09 11:50:00,81.84,81.87,81.67,81.75,41100.0,52.1602,52.1793,52.0518,52.1028,41100.0
2008-05-09 11:55:00,81.74,81.87,81.72,81.81,212800.0,52.0964,52.1793,52.0837,52.141,212800.0
2008-05-09 12:00:00,81.81,81.83,81.67,81.69,55000.0,52.141,52.1538,52.0518,52.0646,55000.0
2008-05-09 12:05:00,81.67,81.79,81.61,81.61,34300.0,52.0518,52.1283,52.0136,52.0136,34300.0
2008-05-09 12:10:00,81.62,81.73,81.6,81.61,37800.0,52.0199,52.09,52.0072,52.0136,37800.0
2008-05-09 12:15:00,81.62,81.76,81.54,81.7,25200.0,52.0199,52.1092,51.969,52.0709,25200.0
2008-05-09 12:20:00,81.7,81.72,81.63,81.64,13000.0,52.0709,52.0837,52.0263,52.0327,13000.0
2008-05-09 12:25:00,81.66,81.66,81.55,81.6,26000.0,52.0454,52.0454,51.9753,52.0072,26000.0
2008-05-09 12:30:00,81.6,81.6,81.52,81.53,39600.0,52.0072,52.0072,51.9562,51.9626,39600.0
2008-05-09 12:35:00,81.53,81.65,81.49,81.59,35700.0,51.9626,52.0391,51.9371,52.0008,35700.0
2008-05-09 12:40:00,81.59,81.59,81.5,81.52,14200.0,52.0008,52.0008,51.9435,51.9562,14200.0
2008-05-09 12:45:00,81.52,81.63,81.51,81.61,28400.0,51.9562,52.0263,51.9498,52.0136,28400.0
2008-05-09 12:50:00,81.62,81.63,81.56,81.59,20600.0,52.0199,52.0263,51.9817,52.0008,20600.0
2008-05-09 12:55:00,81.6,81.65,81.56,81.62,39300.0,52.0072,52.0391,51.9817,52.0199,39300.0
2008-05-09 13:00:00,81.64,81.64,81.48,81.5,63800.0,52.0327,52.0327,51.9307,51.9435,63800.0
2008-05-09 13:05:00,81.51,81.52,81.39,81.41,41200.0,51.9498,51.9562,51.8734,51.8861,41200.0
2008-05-09 13:10:00,81.41,81.52,81.41,81.44,38100.0,51.8861,51.9562,51.8861,51.9052,38100.0
2008-05-09 13:15:00,81.42,81.49,81.33,81.48,22800.0,51.8925,51.9371,51.8351,51.9307,22800.0
2008-05-09 13:20:00,81.49,81.58,81.47,81.56,19700.0,51.9371,51.9944,51.9243,51.9817,19700.0
2008-05-09 13:25:00,81.55,81.57,81.48,81.51,23200.0,51.9753,51.9881,51.9307,51.9498,23200.0
2008-05-09 13:30:00,81.51,81.51,81.4,81.4,15100.0,51.9498,51.9498,51.8797,51.8797,15100.0
2008-05-09 13:35:00,81.4,81.48,81.37,81.42,29900.0,51.8797,51.9307,51.8606,51.8925,29900.0
2008-05-09 13:40:00,81.41,81.47,81.39,81.44,26400.0,51.8861,51.9243,51.8734,51.9052,26400.0
2008-05-09 13:45:00,81.46,81.51,81.38,81.51,39000.0,51.918,51.9498,51.867,51.9498,39000.0
2008-05-09 13:50:00,81.5,81.52,81.41,81.45,11800.0,51.9435,51.9562,51.8861,51.9116,11800.0
2008-05-09 13:55:00,81.44,81.6,81.41,81.54,25500.0,51.9052,52.0072,51.8861,51.969,25500.0
2008-05-09 14:00:00,81.58,81.69,81.55,81.67,52100.0,51.9944,52.0646,51.9753,52.0518,52100.0
2008-05-09 14:05:00,81.68,81.73,81.61,81.69,27100.0,52.0582,52.09,52.0136,52.0646,27100.0
2008-05-09 14:10:00,81.69,81.77,81.68,81.68,33100.0,52.0646,52.1155,52.0582,52.0582,33100.0
2008-05-09 14:15:00,81.68,81.74,81.61,81.64,62700.0,52.0582,52.0964,52.0136,52.0327,62700.0
2008-05-09 14:20:00,81.62,81.64,81.49,81.53,29100.0,52.0199,52.0327,51.9371,51.9626,29100.0
2008-05-09 14:25:00,81.54,81.64,81.48,81.55,26700.0,51.969,52.0327,51.9307,51.9753,26700.0
2008-05-09 14:30:00,81.54,81.6,81.49,81.57,23700.0,51.969,52.0072,51.9371,51.9881,23700.0
2008-05-09 14:35:00,81.56,81.63,81.47,81.55,41600.0,51.9817,52.0263,51.9243,51.9753,41600.0
2008-05-09 14:40:00,81.56,81.57,81.45,81.46,36800.0,51.9817,51.9881,51.9116,51.918,36800.0
2008-05-09 14:45:00,81.48,81.55,81.45,81.46,35500.0,51.9307,51.9753,51.9116,51.918,35500.0
2008-05-09 14:50:00,81.44,81.47,81.4,81.41,41900.0,51.9052,51.9243,51.8797,51.8861,41900.0
2008-05-09 14:55:00,81.42,81.56,81.38,81.54,40100.0,51.8925,51.9817,51.867,51.969,40100.0
2008-05-09 15:00:00,81.53,81.65,81.52,81.52,36500.0,51.9626,52.0391,51.9562,51.9562,36500.0
2008-05-09 15:05:00,81.54,81.56,81.44,81.49,39700.0,51.969,51.9817,51.9052,51.9371,39700.0
2008-05-09 15:10:00,81.48,81.53,81.38,81.48,71100.0,51.9307,51.9626,51.867,51.9307,71100.0
2008-05-09 15:15:00,81.48,81.49,81.4,81.4,38500.0,51.9307,51.9371,51.8797,51.8797,38500.0
2008-05-09 15:20:00,81.43,81.47,81.35,81.42,61700.0,51.8988,51.9243,51.8479,51.8925,61700.0
2008-05-09 15:25:00,81.42,81.67,81.42,81.65,66800.0,51.8925,52.0518,51.8925,52.0391,66800.0
2008-05-09 15:30:00,81.64,81.77,81.6,81.72,53400.0,52.0327,52.1155,52.0072,52.0837,53400.0
2008-05-09 15:35:00,81.72,81.79,81.64,81.65,63800.0,52.0837,52.1283,52.0327,52.0391,63800.0
2008-05-09 15:40:00,81.65,81.7,81.57,81.59,106500.0,52.0391,52.0709,51.9881,52.0008,106500.0
2008-05-09 15:45:00,81.59,81.6,81.41,81.49,101700.0,52.0008,52.0072,51.8861,51.9371,101700.0
2008-05-09 15:50:00,81.51,81.58,81.48,81.5,126300.0,51.9498,51.9944,51.9307,51.9435,126300.0
2008-05-09 15:55:00,81.52,81.73,81.5,81.73,217100.0,51.9562,52.09,51.9435,52.09,217100.0
2008-05-12 09:30:00,82.23,82.33,81.91,82.1,72200.0,52.4087,52.4725,52.2048,52.3259,72200.0
2008-05-12 09:35:00,82.1,82.3,81.85,82.15,49100.0,52.3259,52.4533,52.1665,52.3577,49100.0
2008-05-12 09:40:00,82.15,82.2,81.88,82.0,68600.0,52.3577,52.3896,52.1857,52.2621,68600.0
2008-05-12 09:45:00,82.0,82.09,81.85,81.85,46600.0,52.2621,52.3195,52.1665,52.1665,46600.0
2008-05-12 09:50:00,81.85,81.87,81.71,81.78,49800.0,52.1665,52.1793,52.0773,52.1219,49800.0
2008-05-12 09:55:00,81.78,81.99,81.76,81.98,87800.0,52.1219,52.2558,52.1092,52.2494,87800.0
2008-05-12 10:00:00,81.97,82.06,81.84,81.98,63700.0,52.243,52.3004,52.1602,52.2494,63700.0
2008-05-12 10:05:00,81.99,82.05,81.94,82.03,64100.0,52.2558,52.294,52.2239,52.2813,64100.0
2008-05-12 10:10:00,82.06,82.06,81.93,81.96,61000.0,52.3004,52.3004,52.2175,52.2366,61000.0
2008-05-12 10:15:00,81.96,82.01,81.91,82.0,50500.0,52.2366,52.2685,52.2048,52.2621,50500.0
2008-05-12 10:20:00,81.99,82.17,81.92,82.14,60500.0,52.2558,52.3705,52.2111,52.3514,60500.0
2008-05-12 10:25:00,82.16,82.25,82.07,82.09,41100.0,52.3641,52.4215,52.3067,52.3195,41100.0
2008-05-12 10:30:00,82.08,82.16,82.01,82.11,30900.0,52.3131,52.3641,52.2685,52.3322,30900.0
2008-05-12 10:35:00,82.11,82.25,82.08,82.19,45800.0,52.3322,52.4215,52.3131,52.3832,45800.0
2008-05-12 10:40:00,82.23,82.28,82.12,82.27,49300.0,52.4087,52.4406,52.3386,52.4342,49300.0
2008-05-12 10:45:00,82.28,82.43,82.24,82.28,68100.0,52.4406,52.5362,52.4151,52.4406,68100.0
2008-05-12 10:50:00,82.28,82.48,82.28,82.46,44100.0,52.4406,52.5681,52.4406,52.5553,44100.0
2008-05-12 10:55:00,82.47,82.64,82.46,82.64,60500.0,52.5617,52.67,52.5553,52.67,60500.0
2008-05-12 11:00:00,82.64,82.69,82.49,82.65,71400.0,52.67,52.7019,52.5744,52.6764,71400.0
2008-05-12 11:05:00,82.63,82.71,82.59,82.71,45900.0,52.6637,52.7146,52.6382,52.7146,45900.0
2008-05-12 11:10:00,82.7,82.93,82.7,82.84,71500.0,52.7083,52.8549,52.7083,52.7975,71500.0
2008-05-12 11:15:00,82.84,82.86,82.66,82.66,41600.0,52.7975,52.8102,52.6828,52.6828,41600.0
2008-05-12 11:20:00,82.66,82.86,82.63,82.83,38100.0,52.6828,52.8102,52.6637,52.7911,38100.0
2008-05-12 11:25:00,82.81,82.95,82.71,82.95,52600.0,52.7784,52.8676,52.7146,52.8676,52600.0
2008-05-12 11:30:00,82.95,82.95,82.7,82.74,74900.0,52.8676,52.8676,52.7083,52.7338,74900.0
2008-05-12 11:35:00,82.74,82.9,82.68,82.88,37100.0,52.7338,52.8357,52.6955,52.823,37100.0
2008-05-12 11:40:00,82.89,83.05,82.89,83.05,70400.0,52.8294,52.9313,52.8294,52.9313,70400.0
2008-05-12 11:45:00,83.05,83.1,82.97,83.09,59000.0,52.9313,52.9632,52.8804,52.9568,59000.0
2008-05-12 11:50:00,83.1,83.15,83.04,83.13,31800.0,52.9632,52.9951,52.925,52.9823,31800.0
2008-05-12 11:55:00,83.15,83.2,83.08,83.16,53900.0,52.9951,53.0269,52.9505,53.0015,53900.0
2008-05-12 12:00:00,83.18,83.26,83.15,83.25,36700.0,53.0142,53.0652,52.9951,53.0588,36700.0
2008-05-12 12:05:00,83.25,83.26,83.19,83.22,33600.0,53.0588,53.0652,53.0206,53.0397,33600.0
2008-05-12 12:10:00,83.22,83.29,83.2,83.28,32500.0,53.0397,53.0843,53.0269,53.0779,32500.0
2008-05-12 12:15:00,83.29,83.29,83.09,83.1,54400.0,53.0843,53.0843,52.9568,52.9632,54400.0
2008-05-12 12:20:00,83.12,83.29,83.09,83.29,42600.0,52.976,53.0843,52.9568,53.0843,42600.0
2008-05-12 12:25:00,83.29,83.34,83.24,83.33,49900.0,53.0843,53.1162,53.0524,53.1098,49900.0
2008-05-12 12:30:00,83.32,83.39,83.27,83.37,35700.0,53.1034,53.148,53.0716,53.1353,35700.0
2008-05-12 12:35:00,83.37,83.44,83.33,83.42,36900.0,53.1353,53.1799,53.1098,53.1672,36900.0
2008-05-12 12:40:00,83.4,83.69,83.4,83.53,125700.0,53.1544,53.3392,53.1544,53.2373,125700.0
2008-05-12 12:45:00,83.54,83.6,83.44,83.58,62500.0,53.2436,53.2819,53.1799,53.2691,62500.0
2008-05-12 12:50:00,83.58,83.78,83.56,83.78,73400.0,53.2691,53.3966,53.2564,53.3966,73400.0
2008-05-12 12:55:00,83.78,83.79,83.66,83.68,68700.0,53.3966,53.403,53.3201,53.3329,68700.0
2008-05-12 13:00:00,83.68,83.82,83.67,83.7,80700.0,53.3329,53.4221,53.3265,53.3456,80700.0
2008-05-12 13:05:00,83.7,83.79,83.21,83.71,231400.0,53.3456,53.403,53.0333,53.352,231400.0
2008-05-12 13:10:00,83.72,83.77,83.56,83.56,46800.0,53.3584,53.3902,53.2564,53.2564,46800.0
2008-05-12 13:15:00,83.58,83.58,83.48,83.57,29500.0,53.2691,53.2691,53.2054,53.2628,29500.0
2008-05-12 13:20:00,83.55,83.59,83.5,83.53,29900.0,53.25,53.2755,53.2181,53.2373,29900.0
2008-05-12 13:25:00,83.53,83.59,83.45,83.49,41600.0,53.2373,53.2755,53.1863,53.2118,41600.0
2008-05-12 13:30:00,83.5,83.53,83.42,83.5,41400.0,53.2181,53.2373,53.1672,53.2181,41400.0
2008-05-12 13:35:00,83.49,83.5,83.37,83.45,27500.0,53.2118,53.2181,53.1353,53.1863,27500.0
2008-05-12 13:40:00,83.44,83.51,83.37,83.4,40400.0,53.1799,53.2245,53.1353,53.1544,40400.0
2008-05-12 13:45:00,83.39,83.43,83.32,83.34,47600.0,53.148,53.1735,53.1034,53.1162,47600.0
2008-05-12 13:50:00,83.35,83.41,83.23,83.29,36300.0,53.1225,53.1608,53.0461,53.0843,36300.0
2008-05-12 13:55:00,83.3,83.36,83.24,83.3,48400.0,53.0907,53.1289,53.0524,53.0907,48400.0
2008-05-12 14:00:00,83.31,83.33,83.17,83.22,62900.0,53.0971,53.1098,53.0078,53.0397,62900.0
2008-05-12 14:05:00,83.22,83.29,83.18,83.29,21700.0,53.0397,53.0843,53.0142,53.0843,21700.0
2008-05-12 14:10:00,83.3,83.4,83.27,83.32,62800.0,53.0907,53.1544,53.0716,53.1034,62800.0
2008-05-12 14:15:00,83.31,83.42,83.29,83.37,25900.0,53.0971,53.1672,53.0843,53.1353,25900.0
2008-05-12 14:20:00,83.37,83.41,83.28,83.37,31500.0,53.1353,53.1608,53.0779,53.1353,31500.0
2008-05-12 14:25:00,83.38,83.54,83.36,83.52,73900.0,53.1417,53.2436,53.1289,53.2309,73900.0
2008-05-12 14:30:00,83.54,83.61,83.49,83.55,73500.0,53.2436,53.2883,53.2118,53.25,73500.0
2008-05-12 14:35:00,83.55,83.68,83.54,83.62,23400.0,53.25,53.3329,53.2436,53.2946,23400.0
2008-05-12 14:40:00,83.61,83.79,83.61,83.75,52600.0,53.2883,53.403,53.2883,53.3775,52600.0
2008-05-12 14:45:00,83.75,83.79,83.68,83.75,33400.0,53.3775,53.403,53.3329,53.3775,33400.0
2008-05-12 14:50:00,83.78,83.8,83.71,83.79,29100.0,53.3966,53.4093,53.352,53.403,29100.0
2008-05-12 14:55:00,83.79,83.82,83.68,83.75,33000.0,53.403,53.4221,53.3329,53.3775,33000.0
2008-05-12 15:00:00,83.74,83.8,83.61,83.78,46100.0,53.3711,53.4093,53.2883,53.3966,46100.0
2008-05-12 15:05:00,83.8,83.89,83.69,83.81,85600.0,53.4093,53.4667,53.3392,53.4157,85600.0
2008-05-12 15:10:00,83.79,83.91,83.76,83.9,86400.0,53.403,53.4795,53.3839,53.4731,86400.0
2008-05-12 15:15:00,83.9,84.0,83.88,83.98,79100.0,53.4731,53.5368,53.4603,53.5241,79100.0
2008-05-12 15:20:00,83.96,84.21,83.96,84.13,126200.0,53.5113,53.6707,53.5113,53.6197,126200.0
2008-05-12 15:25:00,84.13,84.22,84.01,84.03,113500.0,53.6197,53.677,53.5432,53.5559,113500.0
2008-05-12 15:30:00,84.03,84.05,83.92,83.93,101100.0,53.5559,53.5687,53.4858,53.4922,101100.0
2008-05-12 15:35:00,83.94,83.99,83.79,83.86,118400.0,53.4986,53.5304,53.403,53.4476,118400.0
2008-05-12 15:40:00,83.86,83.88,83.75,83.87,117900.0,53.4476,53.4603,53.3775,53.454,117900.0
2008-05-12 15:45:00,83.87,83.9,83.72,83.88,133900.0,53.454,53.4731,53.3584,53.4603,133900.0
2008-05-12 15:50:00,83.89,83.96,83.77,83.79,198100.0,53.4667,53.5113,53.3902,53.403,198100.0
2008-05-12 15:55:00,83.78,83.83,83.66,83.76,212000.0,53.3966,53.4285,53.3201,53.3839,212000.0
2008-05-13 09:30:00,84.21,84.5,83.86,84.3,152500.0,53.6707,53.8555,53.4476,53.728,152500.0
2008-05-13 09:35:00,84.32,84.32,84.0,84.17,84700.0,53.7408,53.7408,53.5368,53.6452,84700.0
2008-05-13 09:40:00,84.18,84.23,83.96,83.99,86200.0,53.6515,53.6834,53.5113,53.5304,86200.0
2008-05-13 09:45:00,83.95,84.07,83.71,83.71,119900.0,53.505,53.5814,53.352,53.352,119900.0
2008-05-13 09:50:00,83.73,83.73,83.19,83.29,148800.0,53.3647,53.3647,53.0206,53.0843,148800.0
2008-05-13 09:55:00,83.22,83.53,83.15,83.44,99300.0,53.0397,53.2373,52.9951,53.1799,99300.0
2008-05-13 10:00:00,83.44,83.48,83.21,83.47,114800.0,53.1799,53.2054,53.0333,53.199,114800.0
2008-05-13 10:05:00,83.46,83.76,83.38,83.56,72000.0,53.1927,53.3839,53.1417,53.2564,72000.0
2008-05-13 10:10:00,83.58,83.62,83.28,83.32,34400.0,53.2691,53.2946,53.0779,53.1034,34400.0
2008-05-13 10:15:00,83.34,83.46,83.2,83.4,59100.0,53.1162,53.1927,53.0269,53.1544,59100.0
2008-05-13 10:20:00,83.4,83.61,83.31,83.54,82600.0,53.1544,53.2883,53.0971,53.2436,82600.0
2008-05-13 10:25:00,83.5,83.73,83.47,83.7,44400.0,53.2181,53.3647,53.199,53.3456,44400.0
2008-05-13 10:30:00,83.7,83.7,83.64,83.65,35100.0,53.3456,53.3456,53.3074,53.3137,35100.0
2008-05-13 10:35:00,83.64,83.7,83.62,83.7,7700.0,53.3074,53.3456,53.2946,53.3456,7700.0
2008-05-13 10:40:00,83.69,83.73,83.62,83.68,16300.0,53.3392,53.3647,53.2946,53.3329,16300.0
2008-05-13 10:45:00,83.64,83.7,83.4,83.46,37300.0,53.3074,53.3456,53.1544,53.1927,37300.0
2008-05-13 10:50:00,83.46,83.48,83.3,83.33,33100.0,53.1927,53.2054,53.0907,53.1098,33100.0
2008-05-13 10:55:00,83.3,83.33,83.17,83.23,40600.0,53.0907,53.1098,53.0078,53.0461,40600.0
2008-05-13 11:00:00,83.2,83.2,83.04,83.05,48200.0,53.0269,53.0269,52.925,52.9313,48200.0
2008-05-13 11:05:00,83.04,83.16,83.03,83.16,50500.0,52.925,53.0015,52.9186,53.0015,50500.0
2008-05-13 11:10:00,83.15,83.18,83.02,83.06,48400.0,52.9951,53.0142,52.9122,52.9377,48400.0
2008-05-13 11:15:00,83.05,83.08,82.95,83.0,59700.0,52.9313,52.9505,52.8676,52.8995,59700.0
2008-05-13 11:20:00,82.98,83.08,82.88,83.06,50500.0,52.8867,52.9505,52.823,52.9377,50500.0
2008-05-13 11:25:00,83.05,83.14,83.0,83.02,30500.0,52.9313,52.9887,52.8995,52.9122,30500.0
2008-05-13 11:30:00,83.02,83.05,82.84,82.89,71300.0,52.9122,52.9313,52.7975,52.8294,71300.0
2008-05-13 11:35:00,82.87,83.03,82.85,82.96,77400.0,52.8166,52.9186,52.8039,52.874,77400.0
2008-05-13 11:40:00,82.94,82.99,82.86,82.92,61000.0,52.8612,52.8931,52.8102,52.8485,61000.0
2008-05-13 11:45:00,82.9,82.96,82.8,82.8,43600.0,52.8357,52.874,52.772,52.772,43600.0
2008-05-13 11:50:00,82.81,82.91,82.81,82.88,40500.0,52.7784,52.8421,52.7784,52.823,40500.0
2008-05-13 11:55:00,82.88,82.95,82.82,82.86,44300.0,52.823,52.8676,52.7848,52.8102,44300.0
2008-05-13 12:00:00,82.86,82.89,82.83,82.85,31500.0,52.8102,52.8294,52.7911,52.8039,31500.0
2008-05-13 12:05:00,82.85,82.9,82.81,82.89,58200.0,52.8039,52.8357,52.7784,52.8294,58200.0
2008-05-13 12:10:00,82.89,82.9,82.81,82.86,30500.0,52.8294,52.8357,52.7784,52.8102,30500.0
2008-05-13 12:15:00,82.85,82.88,82.81,82.84,20400.0,52.8039,52.823,52.7784,52.7975,20400.0
2008-05-13 12:20:00,82.85,82.88,82.81,82.82,48200.0,52.8039,52.823,52.7784,52.7848,48200.0
2008-05-13 12:25:00,82.83,82.85,82.79,82.83,31900.0,52.7911,52.8039,52.7656,52.7911,31900.0
2008-05-13 12:30:00,82.82,82.9,82.78,82.84,24500.0,52.7848,52.8357,52.7593,52.7975,24500.0
2008-05-13 12:35:00,82.84,82.91,82.82,82.9,34400.0,52.7975,52.8421,52.7848,52.8357,34400.0
2008-05-13 12:40:00,82.91,82.91,82.78,82.8,92900.0,52.8421,52.8421,52.7593,52.772,92900.0
2008-05-13 12:45:00,82.8,82.84,82.7,82.84,52700.0,52.772,52.7975,52.7083,52.7975,52700.0
2008-05-13 12:50:00,82.83,82.89,82.79,82.85,39700.0,52.7911,52.8294,52.7656,52.8039,39700.0
2008-05-13 12:55:00,82.85,82.87,82.83,82.85,14100.0,52.8039,52.8166,52.7911,52.8039,14100.0
2008-05-13 13:00:00,82.85,82.9,82.77,82.83,80500.0,52.8039,52.8357,52.7529,52.7911,80500.0
2008-05-13 13:05:00,82.84,82.87,82.78,82.87,33100.0,52.7975,52.8166,52.7593,52.8166,33100.0
2008-05-13 13:10:00,82.87,83.03,82.83,82.96,66200.0,52.8166,52.9186,52.7911,52.874,66200.0
2008-05-13 13:15:00,82.99,83.0,82.91,83.0,23700.0,52.8931,52.8995,52.8421,52.8995,23700.0
2008-05-13 13:20:00,83.0,83.16,83.0,83.08,26500.0,52.8995,53.0015,52.8995,52.9505,26500.0
2008-05-13 13:25:00,83.1,83.19,83.08,83.19,22600.0,52.9632,53.0206,52.9505,53.0206,22600.0
2008-05-13 13:30:00,83.19,83.28,83.12,83.19,41700.0,53.0206,53.0779,52.976,53.0206,41700.0
2008-05-13 13:35:00,83.21,83.27,83.16,83.24,29600.0,53.0333,53.0716,53.0015,53.0524,29600.0
2008-05-13 13:40:00,83.24,83.34,83.21,83.33,23000.0,53.0524,53.1162,53.0333,53.1098,23000.0
2008-05-13 13:45:00,83.33,83.39,83.29,83.31,18100.0,53.1098,53.148,53.0843,53.0971,18100.0
2008-05-13 13:50:00,83.31,83.41,83.31,83.4,19100.0,53.0971,53.1608,53.0971,53.1544,19100.0
2008-05-13 13:55:00,83.39,83.4,83.27,83.33,20100.0,53.148,53.1544,53.0716,53.1098,20100.0
2008-05-13 14:00:00,83.33,83.45,83.32,83.38,36000.0,53.1098,53.1863,53.1034,53.1417,36000.0
2008-05-13 14:05:00,83.4,83.49,83.4,83.47,25600.0,53.1544,53.2118,53.1544,53.199,25600.0
2008-05-13 14:10:00,83.49,83.55,83.42,83.55,50200.0,53.2118,53.25,53.1672,53.25,50200.0
2008-05-13 14:15:00,83.55,83.64,83.53,83.61,57700.0,53.25,53.3074,53.2373,53.2883,57700.0
2008-05-13 14:20:00,83.59,83.65,83.53,83.55,51600.0,53.2755,53.3137,53.2373,53.25,51600.0
2008-05-13 14:25:00,83.58,83.63,83.49,83.49,36100.0,53.2691,53.301,53.2118,53.2118,36100.0
2008-05-13 14:30:00,83.49,83.56,83.46,83.52,29200.0,53.2118,53.2564,53.1927,53.2309,29200.0
2008-05-13 14:35:00,83.52,83.7,83.5,83.7,43300.0,53.2309,53.3456,53.2181,53.3456,43300.0
2008-05-13 14:40:00,83.69,83.77,83.67,83.75,56600.0,53.3392,53.3902,53.3265,53.3775,56600.0
2008-05-13 14:45:00,83.75,83.82,83.68,83.81,58100.0,53.3775,53.4221,53.3329,53.4157,58100.0
2008-05-13 14:50:00,83.8,84.01,83.77,83.99,135800.0,53.4093,53.5432,53.3902,53.5304,135800.0
2008-05-13 14:55:00,83.99,84.15,83.94,84.08,102700.0,53.5304,53.6324,53.4986,53.5878,102700.0
2008-05-13 15:00:00,84.07,84.1,83.96,84.05,71500.0,53.5814,53.6006,53.5113,53.5687,71500.0
2008-05-13 15:05:00,84.03,84.13,83.96,84.03,55000.0,53.5559,53.6197,53.5113,53.5559,55000.0
2008-05-13 15:10:00,84.03,84.06,83.93,83.95,47000.0,53.5559,53.5751,53.4922,53.505,47000.0
2008-05-13 15:15:00,83.95,84.0,83.86,83.9,54400.0,53.505,53.5368,53.4476,53.4731,54400.0
2008-05-13 15:20:00,83.91,84.0,83.89,83.96,95800.0,53.4795,53.5368,53.4667,53.5113,95800.0
2008-05-13 15:25:00,83.95,83.96,83.86,83.92,85300.0,53.505,53.5113,53.4476,53.4858,85300.0
2008-05-13 15:30:00,83.94,83.98,83.91,83.98,56300.0,53.4986,53.5241,53.4795,53.5241,56300.0
2008-05-13 15:35:00,83.98,83.98,83.9,83.97,80000.0,53.5241,53.5241,53.4731,53.5177,80000.0
2008-05-13 15:40:00,83.96,84.0,83.92,83.94,68200.0,53.5113,53.5368,53.4858,53.4986,68200.0
2008-05-13 15:45:00,83.95,83.98,83.86,83.94,101800.0,53.505,53.5241,53.4476,53.4986,101800.0
2008-05-13 15:50:00,83.94,84.11,83.92,84.09,112600.0,53.4986,53.6069,53.4858,53.5942,112600.0
2008-05-13 15:55:00,84.08,84.25,84.07,84.07,162000.0,53.5878,53.6962,53.5814,53.5814,162000.0
2008-05-14 09:30:00,83.04,83.48,82.75,83.48,192800.0,52.925,53.2054,52.7401,53.2054,192800.0
2008-05-14 09:35:00,83.5,83.86,83.15,83.53,142600.0,53.2181,53.4476,52.9951,53.2373,142600.0
2008-05-14 09:40:00,83.51,83.59,83.27,83.39,162000.0,53.2245,53.2755,53.0716,53.148,162000.0
2008-05-14 09:45:00,83.39,84.1,83.38,83.58,154500.0,53.148,53.6006,53.1417,53.2691,154500.0
2008-05-14 09:50:00,83.55,83.6,83.01,83.13,230400.0,53.25,53.2819,52.9058,52.9823,230400.0
2008-05-14 09:55:00,83.13,83.45,82.76,83.37,123800.0,52.9823,53.1863,52.7465,53.1353,123800.0
2008-05-14 10:00:00,83.37,83.51,83.35,83.35,46800.0,53.1353,53.2245,53.1225,53.1225,46800.0
2008-05-14 10:05:00,83.36,83.36,82.99,83.02,112800.0,53.1289,53.1289,52.8931,52.9122,112800.0
2008-05-14 10:10:00,83.03,83.46,82.98,83.37,137600.0,52.9186,53.1927,52.8867,53.1353,137600.0
2008-05-14 10:15:00,83.4,83.68,83.39,83.61,44600.0,53.1544,53.3329,53.148,53.2883,44600.0
2008-05-14 10:20:00,83.61,83.64,83.32,83.32,58000.0,53.2883,53.3074,53.1034,53.1034,58000.0
2008-05-14 10:25:00,83.33,83.37,83.05,83.08,108000.0,53.1098,53.1353,52.9313,52.9505,108000.0
2008-05-14 10:30:00,83.07,83.24,83.04,83.13,60300.0,52.9441,53.0524,52.925,52.9823,60300.0
2008-05-14 10:35:00,83.18,83.47,83.17,83.39,66600.0,53.0142,53.199,53.0078,53.148,66600.0
2008-05-14 10:40:00,83.4,83.4,82.61,82.62,230700.0,53.1544,53.1544,52.6509,52.6573,230700.0
2008-05-14 10:45:00,82.62,82.77,82.56,82.61,129800.0,52.6573,52.7529,52.619,52.6509,129800.0
2008-05-14 10:50:00,82.64,82.64,82.24,82.41,222500.0,52.67,52.67,52.4151,52.5234,222500.0
2008-05-14 10:55:00,82.4,82.5,82.27,82.3,116200.0,52.5171,52.5808,52.4342,52.4533,116200.0
2008-05-14 11:00:00,82.32,82.83,82.17,82.28,223200.0,52.4661,52.7911,52.3705,52.4406,223200.0
2008-05-14 11:05:00,82.27,82.5,82.25,82.49,78500.0,52.4342,52.5808,52.4215,52.5744,78500.0
2008-05-14 11:10:00,82.48,82.6,82.41,82.59,77900.0,52.5681,52.6445,52.5234,52.6382,77900.0
2008-05-14 11:15:00,82.58,82.62,82.46,82.54,71200.0,52.6318,52.6573,52.5553,52.6063,71200.0
2008-05-14 11:20:00,82.54,82.6,82.49,82.5,78400.0,52.6063,52.6445,52.5744,52.5808,78400.0
2008-05-14 11:25:00,82.49,82.5,82.42,82.5,126600.0,52.5744,52.5808,52.5298,52.5808,126600.0
2008-05-14 11:30:00,82.5,82.66,82.49,82.64,49200.0,52.5808,52.6828,52.5744,52.67,49200.0
2008-05-14 11:35:00,82.64,82.72,82.61,82.7,50600.0,52.67,52.721,52.6509,52.7083,50600.0
2008-05-14 11:40:00,82.69,82.8,82.67,82.75,173400.0,52.7019,52.772,52.6892,52.7401,173400.0
2008-05-14 11:45:00,82.74,82.93,82.72,82.89,65800.0,52.7338,52.8549,52.721,52.8294,65800.0
2008-05-14 11:50:00,82.88,82.88,82.66,82.66,40800.0,52.823,52.823,52.6828,52.6828,40800.0
2008-05-14 11:55:00,82.66,82.71,82.65,82.68,19800.0,52.6828,52.7146,52.6764,52.6955,19800.0
2008-05-14 12:00:00,82.69,82.89,82.69,82.89,29200.0,52.7019,52.8294,52.7019,52.8294,29200.0
2008-05-14 12:05:00,82.88,82.9,82.88,82.9,34500.0,52.823,52.8357,52.823,52.8357,34500.0
2008-05-14 12:10:00,82.9,84.07,82.83,82.91,36400.0,52.8357,53.5814,52.7911,52.8421,36400.0
2008-05-14 12:15:00,82.92,82.95,82.83,82.83,20100.0,52.8485,52.8676,52.7911,52.7911,20100.0
2008-05-14 12:20:00,82.84,82.95,82.83,82.89,27400.0,52.7975,52.8676,52.7911,52.8294,27400.0
2008-05-14 12:25:00,82.89,83.0,82.89,82.94,45800.0,52.8294,52.8995,52.8294,52.8612,45800.0
2008-05-14 12:30:00,82.93,83.0,82.92,83.0,37100.0,52.8549,52.8995,52.8485,52.8995,37100.0
2008-05-14 12:35:00,83.0,83.01,82.9,82.94,33500.0,52.8995,52.9058,52.8357,52.8612,33500.0
2008-05-14 12:40:00,82.93,82.99,82.83,82.9,31900.0,52.8549,52.8931,52.7911,52.8357,31900.0
2008-05-14 12:45:00,82.9,82.9,82.85,82.86,10700.0,52.8357,52.8357,52.8039,52.8102,10700.0
2008-05-14 12:50:00,82.86,82.94,82.82,82.91,19300.0,52.8102,52.8612,52.7848,52.8421,19300.0
2008-05-14 12:55:00,82.91,83.03,82.91,83.03,17600.0,52.8421,52.9186,52.8421,52.9186,17600.0
2008-05-14 13:00:00,83.02,83.07,82.93,83.01,28000.0,52.9122,52.9441,52.8549,52.9058,28000.0
2008-05-14 13:05:00,82.99,83.12,82.98,83.08,55300.0,52.8931,52.976,52.8867,52.9505,55300.0
2008-05-14 13:10:00,83.05,83.16,83.05,83.08,33500.0,52.9313,53.0015,52.9313,52.9505,33500.0
2008-05-14 13:15:00,83.1,83.24,83.1,83.19,51200.0,52.9632,53.0524,52.9632,53.0206,51200.0
2008-05-14 13:20:00,83.2,83.22,83.17,83.17,27700.0,53.0269,53.0397,53.0078,53.0078,27700.0
2008-05-14 13:25:00,83.19,83.25,83.14,83.25,38500.0,53.0206,53.0588,52.9887,53.0588,38500.0
2008-05-14 13:30:00,83.25,83.39,83.22,83.38,52500.0,53.0588,53.148,53.0397,53.1417,52500.0
2008-05-14 13:35:00,83.37,83.43,83.3,83.35,32700.0,53.1353,53.1735,53.0907,53.1225,32700.0
2008-05-14 13:40:00,83.34,83.38,83.22,83.26,44900.0,53.1162,53.1417,53.0397,53.0652,44900.0
2008-05-14 13:45:00,83.25,83.36,83.23,83.32,30500.0,53.0588,53.1289,53.0461,53.1034,30500.0
2008-05-14 13:50:00,83.31,83.45,83.31,83.42,48000.0,53.0971,53.1863,53.0971,53.1672,48000.0
2008-05-14 13:55:00,83.42,83.47,83.37,83.4,28000.0,53.1672,53.199,53.1353,53.1544,28000.0
2008-05-14 14:00:00,83.4,83.46,83.36,83.37,47500.0,53.1544,53.1927,53.1289,53.1353,47500.0
2008-05-14 14:05:00,83.36,83.37,83.21,83.31,52000.0,53.1289,53.1353,53.0333,53.0971,52000.0
2008-05-14 14:10:00,83.3,83.36,83.27,83.28,21000.0,53.0907,53.1289,53.0716,53.0779,21000.0
2008-05-14 14:15:00,83.28,83.37,83.27,83.35,31300.0,53.0779,53.1353,53.0716,53.1225,31300.0
2008-05-14 14:20:00,83.36,83.36,83.28,83.3,22000.0,53.1289,53.1289,53.0779,53.0907,22000.0
2008-05-14 14:25:00,83.31,83.42,83.3,83.38,27800.0,53.0971,53.1672,53.0907,53.1417,27800.0
2008-05-14 14:30:00,83.39,83.55,83.38,83.5,41100.0,53.148,53.25,53.1417,53.2181,41100.0
2008-05-14 14:35:00,83.5,83.5,83.35,83.38,35300.0,53.2181,53.2181,53.1225,53.1417,35300.0
2008-05-14 14:40:00,83.39,83.39,83.27,83.31,27800.0,53.148,53.148,53.0716,53.0971,27800.0
2008-05-14 14:45:00,83.3,83.33,83.24,83.28,36400.0,53.0907,53.1098,53.0524,53.0779,36400.0
2008-05-14 14:50:00,83.27,83.29,83.23,83.29,43100.0,53.0716,53.0843,53.0461,53.0843,43100.0
2008-05-14 14:55:00,83.28,83.28,83.23,83.23,41500.0,53.0779,53.0779,53.0461,53.0461,41500.0
2008-05-14 15:00:00,83.24,83.3,83.2,83.26,92900.0,53.0524,53.0907,53.0269,53.0652,92900.0
2008-05-14 15:05:00,83.27,83.28,83.15,83.22,74800.0,53.0716,53.0779,52.9951,53.0397,74800.0
2008-05-14 15:10:00,83.23,83.24,83.14,83.19,68100.0,53.0461,53.0524,52.9887,53.0206,68100.0
2008-05-14 15:15:00,83.19,83.22,83.08,83.12,84400.0,53.0206,53.0397,52.9505,52.976,84400.0
2008-05-14 15:20:00,83.13,83.13,82.92,82.95,106900.0,52.9823,52.9823,52.8485,52.8676,106900.0
2008-05-14 15:25:00,82.96,82.99,82.9,82.98,94700.0,52.874,52.8931,52.8357,52.8867,94700.0
2008-05-14 15:30:00,82.98,83.0,82.87,82.88,130900.0,52.8867,52.8995,52.8166,52.823,130900.0
2008-05-14 15:35:00,82.89,82.9,82.76,82.88,170600.0,52.8294,52.8357,52.7465,52.823,170600.0
2008-05-14 15:40:00,82.88,82.91,82.74,82.79,186500.0,52.823,52.8421,52.7338,52.7656,186500.0
2008-05-14 15:45:00,82.78,82.84,82.68,82.84,143300.0,52.7593,52.7975,52.6955,52.7975,143300.0
2008-05-14 15:50:00,82.84,82.94,82.67,82.73,198000.0,52.7975,52.8612,52.6892,52.7274,198000.0
2008-05-14 15:55:00,82.73,82.8,82.67,82.72,211500.0,52.7274,52.772,52.6892,52.721,211500.0
2008-05-15 09:30:00,82.76,84.14,82.4,82.77,180400.0,52.7465,53.626,52.5171,52.7529,180400.0
2008-05-15 09:35:00,82.84,83.13,82.72,82.87,113700.0,52.7975,52.9823,52.721,52.8166,113700.0
2008-05-15 09:40:00,82.86,83.21,82.75,83.09,85300.0,52.8102,53.0333,52.7401,52.9568,85300.0
2008-05-15 09:45:00,83.09,83.24,83.04,83.14,46300.0,52.9568,53.0524,52.925,52.9887,46300.0
2008-05-15 09:50:00,83.17,83.4,83.17,83.3,96800.0,53.0078,53.1544,53.0078,53.0907,96800.0
2008-05-15 09:55:00,83.3,83.4,83.1,83.29,76800.0,53.0907,53.1544,52.9632,53.0843,76800.0
2008-05-15 10:00:00,83.32,83.42,83.24,83.38,64100.0,53.1034,53.1672,53.0524,53.1417,64100.0
2008-05-15 10:05:00,83.39,83.48,83.32,83.45,59800.0,53.148,53.2054,53.1034,53.1863,59800.0
2008-05-15 10:10:00,83.48,83.52,83.3,83.32,44800.0,53.2054,53.2309,53.0907,53.1034,44800.0
2008-05-15 10:15:00,83.34,83.53,83.3,83.46,30600.0,53.1162,53.2373,53.0907,53.1927,30600.0
2008-05-15 10:20:00,83.48,83.6,83.44,83.48,59100.0,53.2054,53.2819,53.1799,53.2054,59100.0
2008-05-15 10:25:00,83.45,83.57,83.43,83.5,34500.0,53.1863,53.2628,53.1735,53.2181,34500.0
2008-05-15 10:30:00,83.48,83.57,83.45,83.47,55300.0,53.2054,53.2628,53.1863,53.199,55300.0
2008-05-15 10:35:00,83.48,83.59,83.41,83.56,25700.0,53.2054,53.2755,53.1608,53.2564,25700.0
2008-05-15 10:40:00,83.56,83.6,83.47,83.47,61100.0,53.2564,53.2819,53.199,53.199,61100.0
2008-05-15 10:45:00,83.47,83.55,83.45,83.51,44300.0,53.199,53.25,53.1863,53.2245,44300.0
2008-05-15 10:50:00,83.51,83.6,83.49,83.54,41600.0,53.2245,53.2819,53.2118,53.2436,41600.0
2008-05-15 10:55:00,83.53,83.57,83.51,83.53,26400.0,53.2373,53.2628,53.2245,53.2373,26400.0
2008-05-15 11:00:00,83.53,83.64,83.52,83.61,77200.0,53.2373,53.3074,53.2309,53.2883,77200.0
2008-05-15 11:05:00,83.62,83.68,83.58,83.67,53500.0,53.2946,53.3329,53.2691,53.3265,53500.0
2008-05-15 11:10:00,83.65,83.68,83.55,83.65,58700.0,53.3137,53.3329,53.25,53.3137,58700.0
2008-05-15 11:15:00,83.65,83.7,83.55,83.59,51100.0,53.3137,53.3456,53.25,53.2755,51100.0
2008-05-15 11:20:00,83.58,83.61,83.47,83.52,29100.0,53.2691,53.2883,53.199,53.2309,29100.0
2008-05-15 11:25:00,83.51,83.55,83.4,83.43,19700.0,53.2245,53.25,53.1544,53.1735,19700.0
2008-05-15 11:30:00,83.41,83.52,83.41,83.5,41200.0,53.1608,53.2309,53.1608,53.2181,41200.0
2008-05-15 11:35:00,83.5,83.65,83.5,83.54,44200.0,53.2181,53.3137,53.2181,53.2436,44200.0
2008-05-15 11:40:00,83.55,83.59,83.46,83.48,106000.0,53.25,53.2755,53.1927,53.2054,106000.0
2008-05-15 11:45:00,83.48,83.61,83.46,83.53,31000.0,53.2054,53.2883,53.1927,53.2373,31000.0
2008-05-15 11:50:00,83.53,83.57,83.48,83.5,29700.0,53.2373,53.2628,53.2054,53.2181,29700.0
2008-05-15 11:55:00,83.53,83.55,83.49,83.51,24300.0,53.2373,53.25,53.2118,53.2245,24300.0
2008-05-15 12:00:00,83.51,83.57,83.47,83.55,41200.0,53.2245,53.2628,53.199,53.25,41200.0
2008-05-15 12:05:00,83.59,83.59,83.42,83.48,89000.0,53.2755,53.2755,53.1672,53.2054,89000.0
2008-05-15 12:10:00,83.45,83.52,83.42,83.43,111700.0,53.1863,53.2309,53.1672,53.1735,111700.0
2008-05-15 12:15:00,83.45,83.48,83.34,83.36,53600.0,53.1863,53.2054,53.1162,53.1289,53600.0
2008-05-15 12:20:00,83.36,83.48,83.35,83.46,58300.0,53.1289,53.2054,53.1225,53.1927,58300.0
2008-05-15 12:25:00,83.46,83.48,83.41,83.43,40800.0,53.1927,53.2054,53.1608,53.1735,40800.0
2008-05-15 12:30:00,83.41,83.53,83.41,83.46,52900.0,53.1608,53.2373,53.1608,53.1927,52900.0
2008-05-15 12:35:00,83.45,83.5,83.41,83.42,38300.0,53.1863,53.2181,53.1608,53.1672,38300.0
2008-05-15 12:40:00,83.42,83.45,83.28,83.42,68500.0,53.1672,53.1863,53.0779,53.1672,68500.0
2008-05-15 12:45:00,83.42,83.47,83.32,83.35,35300.0,53.1672,53.199,53.1034,53.1225,35300.0
2008-05-15 12:50:00,83.33,83.39,83.29,83.33,48800.0,53.1098,53.148,53.0843,53.1098,48800.0
2008-05-15 12:55:00,83.31,83.34,83.17,83.28,152600.0,53.0971,53.1162,53.0078,53.0779,152600.0
2008-05-15 13:00:00,83.26,83.39,83.25,83.36,34900.0,53.0652,53.148,53.0588,53.1289,34900.0
2008-05-15 13:05:00,83.35,83.38,83.16,83.2,45800.0,53.1225,53.1417,53.0015,53.0269,45800.0
2008-05-15 13:10:00,83.2,83.32,83.19,83.3,56000.0,53.0269,53.1034,53.0206,53.0907,56000.0
2008-05-15 13:15:00,83.28,83.28,83.18,83.19,66300.0,53.0779,53.0779,53.0142,53.0206,66300.0
2008-05-15 13:20:00,83.19,83.24,83.14,83.16,71100.0,53.0206,53.0524,52.9887,53.0015,71100.0
2008-05-15 13:25:00,83.15,83.24,83.15,83.16,76000.0,52.9951,53.0524,52.9951,53.0015,76000.0
2008-05-15 13:30:00,83.16,83.22,83.13,83.2,28600.0,53.0015,53.0397,52.9823,53.0269,28600.0
2008-05-15 13:35:00,83.2,83.24,83.08,83.08,51500.0,53.0269,53.0524,52.9505,52.9505,51500.0
2008-05-15 13:40:00,83.08,83.08,82.95,83.02,56900.0,52.9505,52.9505,52.8676,52.9122,56900.0
2008-05-15 13:45:00,83.03,83.14,83.03,83.09,23100.0,52.9186,52.9887,52.9186,52.9568,23100.0
2008-05-15 13:50:00,83.09,83.11,82.99,83.01,35200.0,52.9568,52.9696,52.8931,52.9058,35200.0
2008-05-15 13:55:00,83.0,83.13,82.96,83.04,32400.0,52.8995,52.9823,52.874,52.925,32400.0
2008-05-15 14:00:00,83.04,83.11,82.96,83.0,21000.0,52.925,52.9696,52.874,52.8995,21000.0
2008-05-15 14:05:00,82.99,83.1,82.93,83.04,58500.0,52.8931,52.9632,52.8549,52.925,58500.0
2008-05-15 14:10:00,83.05,83.15,83.03,83.09,35900.0,52.9313,52.9951,52.9186,52.9568,35900.0
2008-05-15 14:15:00,83.1,83.11,83.01,83.06,28800.0,52.9632,52.9696,52.9058,52.9377,28800.0
2008-05-15 14:20:00,83.06,83.16,83.03,83.13,31300.0,52.9377,53.0015,52.9186,52.9823,31300.0
2008-05-15 14:25:00,83.11,83.11,82.87,82.89,47900.0,52.9696,52.9696,52.8166,52.8294,47900.0
2008-05-15 14:30:00,82.89,82.91,82.81,82.83,44300.0,52.8294,52.8421,52.7784,52.7911,44300.0
2008-05-15 14:35:00,82.83,82.91,82.79,82.84,35700.0,52.7911,52.8421,52.7656,52.7975,35700.0
2008-05-15 14:40:00,82.82,82.87,82.76,82.87,28300.0,52.7848,52.8166,52.7465,52.8166,28300.0
2008-05-15 14:45:00,82.87,82.95,82.82,82.91,56900.0,52.8166,52.8676,52.7848,52.8421,56900.0
2008-05-15 14:50:00,82.93,83.13,82.93,83.1,34300.0,52.8549,52.9823,52.8549,52.9632,34300.0
2008-05-15 14:55:00,83.07,83.13,83.03,83.05,38700.0,52.9441,52.9823,52.9186,52.9313,38700.0
2008-05-15 15:00:00,83.05,83.07,82.95,83.04,36800.0,52.9313,52.9441,52.8676,52.925,36800.0
2008-05-15 15:05:00,83.04,83.22,83.04,83.17,34700.0,52.925,53.0397,52.925,53.0078,34700.0
2008-05-15 15:10:00,83.17,83.24,83.13,83.15,27800.0,53.0078,53.0524,52.9823,52.9951,27800.0
2008-05-15 15:15:00,83.16,83.22,83.15,83.19,29200.0,53.0015,53.0397,52.9951,53.0206,29200.0
2008-05-15 15:20:00,83.19,83.22,83.12,83.14,59100.0,53.0206,53.0397,52.976,52.9887,59100.0
2008-05-15 15:25:00,83.17,83.24,83.14,83.24,47600.0,53.0078,53.0524,52.9887,53.0524,47600.0
2008-05-15 15:30:00,83.23,83.25,83.12,83.2,51200.0,53.0461,53.0588,52.976,53.0269,51200.0
2008-05-15 15:35:00,83.18,83.34,83.15,83.27,66800.0,53.0142,53.1162,52.9951,53.0716,66800.0
2008-05-15 15:40:00,83.29,83.43,83.25,83.41,88200.0,53.0843,53.1735,53.0588,53.1608,88200.0
2008-05-15 15:45:00,83.42,83.45,83.32,83.37,104000.0,53.1672,53.1863,53.1034,53.1353,104000.0
2008-05-15 15:50:00,83.36,83.48,83.34,83.37,131300.0,53.1289,53.2054,53.1162,53.1353,131300.0
2008-05-15 15:55:00,83.37,83.45,83.26,83.44,178100.0,53.1353,53.1863,53.0652,53.1799,178100.0
2008-05-16 09:30:00,83.77,83.97,83.7,83.9,457100.0,53.3902,53.5177,53.3456,53.4731,457100.0
2008-05-16 09:35:00,83.88,83.97,83.85,83.9,45500.0,53.4603,53.5177,53.4412,53.4731,45500.0
2008-05-16 09:40:00,83.9,83.9,83.64,83.74,55200.0,53.4731,53.4731,53.3074,53.3711,55200.0
2008-05-16 09:45:00,83.69,83.76,83.65,83.68,31300.0,53.3392,53.3839,53.3137,53.3329,31300.0
2008-05-16 09:50:00,83.7,83.92,83.7,83.77,135000.0,53.3456,53.4858,53.3456,53.3902,135000.0
2008-05-16 09:55:00,83.92,83.92,83.57,83.62,45400.0,53.4858,53.4858,53.2628,53.2946,45400.0
2008-05-16 10:00:00,83.62,83.67,83.42,83.42,46900.0,53.2946,53.3265,53.1672,53.1672,46900.0
2008-05-16 10:05:00,83.45,83.45,83.19,83.31,56100.0,53.1863,53.1863,53.0206,53.0971,56100.0
2008-05-16 10:10:00,83.3,83.38,83.24,83.38,35800.0,53.0907,53.1417,53.0524,53.1417,35800.0
2008-05-16 10:15:00,83.38,83.64,83.38,83.56,86300.0,53.1417,53.3074,53.1417,53.2564,86300.0
2008-05-16 10:20:00,83.58,83.62,83.22,83.26,78800.0,53.2691,53.2946,53.0397,53.0652,78800.0
2008-05-16 10:25:00,83.28,83.47,83.28,83.45,35900.0,53.0779,53.199,53.0779,53.1863,35900.0
2008-05-16 10:30:00,83.45,83.48,83.3,83.47,39500.0,53.1863,53.2054,53.0907,53.199,39500.0
2008-05-16 10:35:00,83.46,83.48,83.31,83.46,30000.0,53.1927,53.2054,53.0971,53.1927,30000.0
2008-05-16 10:40:00,83.49,83.62,83.38,83.6,81900.0,53.2118,53.2946,53.1417,53.2819,81900.0
2008-05-16 10:45:00,83.62,83.63,83.44,83.52,55700.0,53.2946,53.301,53.1799,53.2309,55700.0
2008-05-16 10:50:00,83.51,83.56,83.29,83.29,45400.0,53.2245,53.2564,53.0843,53.0843,45400.0
2008-05-16 10:55:00,83.29,83.29,83.02,83.05,56500.0,53.0843,53.0843,52.9122,52.9313,56500.0
2008-05-16 11:00:00,83.04,83.09,82.94,82.94,55700.0,52.925,52.9568,52.8612,52.8612,55700.0
2008-05-16 11:05:00,82.95,83.14,82.9,83.07,58500.0,52.8676,52.9887,52.8357,52.9441,58500.0
2008-05-16 11:10:00,83.08,83.09,82.96,82.96,73300.0,52.9505,52.9568,52.874,52.874,73300.0
2008-05-16 11:15:00,82.96,82.97,82.81,82.82,47200.0,52.874,52.8804,52.7784,52.7848,47200.0
2008-05-16 11:20:00,82.82,82.91,82.59,82.6,85400.0,52.7848,52.8421,52.6382,52.6445,85400.0
2008-05-16 11:25:00,82.64,82.9,82.59,82.82,273700.0,52.67,52.8357,52.6382,52.7848,273700.0
2008-05-16 11:30:00,82.82,83.01,82.75,82.94,65200.0,52.7848,52.9058,52.7401,52.8612,65200.0
2008-05-16 11:35:00,82.94,83.01,82.91,82.93,45200.0,52.8612,52.9058,52.8421,52.8549,45200.0
2008-05-16 11:40:00,82.92,82.99,82.86,82.99,26200.0,52.8485,52.8931,52.8102,52.8931,26200.0
2008-05-16 11:45:00,82.96,83.0,82.88,82.93,42700.0,52.874,52.8995,52.823,52.8549,42700.0
2008-05-16 11:50:00,82.92,82.98,82.87,82.97,33000.0,52.8485,52.8867,52.8166,52.8804,33000.0
2008-05-16 11:55:00,83.0,83.05,82.93,82.99,27200.0,52.8995,52.9313,52.8549,52.8931,27200.0
2008-05-16 12:00:00,82.98,83.01,82.87,82.9,26200.0,52.8867,52.9058,52.8166,52.8357,26200.0
2008-05-16 12:05:00,82.91,82.96,82.86,82.88,32700.0,52.8421,52.874,52.8102,52.823,32700.0
2008-05-16 12:10:00,82.87,83.04,82.87,83.0,35300.0,52.8166,52.925,52.8166,52.8995,35300.0
2008-05-16 12:15:00,82.99,83.07,82.87,83.0,44000.0,52.8931,52.9441,52.8166,52.8995,44000.0
2008-05-16 12:20:00,82.99,83.05,82.87,82.87,31900.0,52.8931,52.9313,52.8166,52.8166,31900.0
2008-05-16 12:25:00,82.88,83.0,82.88,83.0,29000.0,52.823,52.8995,52.823,52.8995,29000.0
2008-05-16 12:30:00,83.0,83.05,82.92,82.94,46100.0,52.8995,52.9313,52.8485,52.8612,46100.0
2008-05-16 12:35:00,82.94,82.96,82.83,82.88,30300.0,52.8612,52.874,52.7911,52.823,30300.0
2008-05-16 12:40:00,82.87,82.95,82.83,82.93,37000.0,52.8166,52.8676,52.7911,52.8549,37000.0
2008-05-16 12:45:00,82.92,83.01,82.92,82.95,42900.0,52.8485,52.9058,52.8485,52.8676,42900.0
2008-05-16 12:50:00,82.95,83.04,82.94,83.01,28200.0,52.8676,52.925,52.8612,52.9058,28200.0
2008-05-16 12:55:00,83.01,83.05,82.98,83.02,41200.0,52.9058,52.9313,52.8867,52.9122,41200.0
2008-05-16 13:00:00,83.02,83.2,83.01,83.2,81200.0,52.9122,53.0269,52.9058,53.0269,81200.0
2008-05-16 13:05:00,83.2,83.25,83.14,83.21,42200.0,53.0269,53.0588,52.9887,53.0333,42200.0
2008-05-16 13:10:00,83.23,83.23,83.09,83.14,49900.0,53.0461,53.0461,52.9568,52.9887,49900.0
2008-05-16 13:15:00,83.14,83.15,83.01,83.05,57600.0,52.9887,52.9951,52.9058,52.9313,57600.0
2008-05-16 13:20:00,83.05,83.15,83.0,83.12,46200.0,52.9313,52.9951,52.8995,52.976,46200.0
2008-05-16 13:25:00,83.11,83.12,83.0,83.04,31700.0,52.9696,52.976,52.8995,52.925,31700.0
2008-05-16 13:30:00,83.04,83.11,82.98,83.08,34100.0,52.925,52.9696,52.8867,52.9505,34100.0
2008-05-16 13:35:00,83.08,83.1,82.88,82.93,52100.0,52.9505,52.9632,52.823,52.8549,52100.0
2008-05-16 13:40:00,82.93,82.95,82.87,82.87,29800.0,52.8549,52.8676,52.8166,52.8166,29800.0
2008-05-16 13:45:00,82.87,82.88,82.82,82.85,23800.0,52.8166,52.823,52.7848,52.8039,23800.0
2008-05-16 13:50:00,82.87,82.94,82.83,82.94,50400.0,52.8166,52.8612,52.7911,52.8612,50400.0
2008-05-16 13:55:00,82.96,83.13,82.95,83.05,64600.0,52.874,52.9823,52.8676,52.9313,64600.0
2008-05-16 14:00:00,83.05,83.05,82.92,82.97,55000.0,52.9313,52.9313,52.8485,52.8804,55000.0
2008-05-16 14:05:00,82.97,83.02,82.9,82.94,51800.0,52.8804,52.9122,52.8357,52.8612,51800.0
2008-05-16 14:10:00,82.95,83.06,82.93,83.03,39900.0,52.8676,52.9377,52.8549,52.9186,39900.0
2008-05-16 14:15:00,83.01,83.13,82.98,83.13,72000.0,52.9058,52.9823,52.8867,52.9823,72000.0
2008-05-16 14:20:00,83.14,83.21,83.14,83.17,65700.0,52.9887,53.0333,52.9887,53.0078,65700.0
2008-05-16 14:25:00,83.16,83.17,83.03,83.1,70300.0,53.0015,53.0078,52.9186,52.9632,70300.0
2008-05-16 14:30:00,83.11,83.18,83.08,83.1,52300.0,52.9696,53.0142,52.9505,52.9632,52300.0
2008-05-16 14:35:00,83.13,83.28,83.11,83.27,65400.0,52.9823,53.0779,52.9696,53.0716,65400.0
2008-05-16 14:40:00,83.26,83.42,83.24,83.39,87200.0,53.0652,53.1672,53.0524,53.148,87200.0
2008-05-16 14:45:00,83.38,83.43,83.29,83.32,62600.0,53.1417,53.1735,53.0843,53.1034,62600.0
2008-05-16 14:50:00,83.33,83.37,83.28,83.34,36500.0,53.1098,53.1353,53.0779,53.1162,36500.0
2008-05-16 14:55:00,83.33,83.42,83.3,83.36,48200.0,53.1098,53.1672,53.0907,53.1289,48200.0
2008-05-16 15:00:00,83.36,83.43,83.3,83.39,50500.0,53.1289,53.1735,53.0907,53.148,50500.0
2008-05-16 15:05:00,83.4,83.52,83.37,83.47,51500.0,53.1544,53.2309,53.1353,53.199,51500.0
2008-05-16 15:10:00,83.48,83.56,83.47,83.5,74400.0,53.2054,53.2564,53.199,53.2181,74400.0
2008-05-16 15:15:00,83.53,83.59,83.49,83.57,89200.0,53.2373,53.2755,53.2118,53.2628,89200.0
2008-05-16 15:20:00,83.56,83.62,83.52,83.6,74000.0,53.2564,53.2946,53.2309,53.2819,74000.0
2008-05-16 15:25:00,83.57,83.64,83.47,83.51,73100.0,53.2628,53.3074,53.199,53.2245,73100.0
2008-05-16 15:30:00,83.5,83.54,83.39,83.53,101300.0,53.2181,53.2436,53.148,53.2373,101300.0
2008-05-16 15:35:00,83.53,83.63,83.52,83.63,86900.0,53.2373,53.301,53.2309,53.301,86900.0
2008-05-16 15:40:00,83.61,83.66,83.52,83.61,130800.0,53.2883,53.3201,53.2309,53.2883,130800.0
2008-05-16 15:45:00,83.61,83.69,83.6,83.69,67600.0,53.2883,53.3392,53.2819,53.3392,67600.0
2008-05-16 15:50:00,83.7,83.72,83.57,83.63,144900.0,53.3456,53.3584,53.2628,53.301,144900.0
2008-05-16 15:55:00,83.63,83.78,83.61,83.69,183800.0,53.301,53.3966,53.2883,53.3392,183800.0
2008-05-19 09:30:00,83.9,83.99,83.72,83.73,93500.0,53.4731,53.5304,53.3584,53.3647,93500.0
2008-05-19 09:35:00,83.73,83.92,83.64,83.64,55600.0,53.3647,53.4858,53.3074,53.3074,55600.0
2008-05-19 09:40:00,83.63,83.91,83.63,83.87,57300.0,53.301,53.4795,53.301,53.454,57300.0
2008-05-19 09:45:00,83.89,83.99,83.84,83.97,84800.0,53.4667,53.5304,53.4348,53.5177,84800.0
2008-05-19 09:50:00,83.96,84.39,83.96,84.19,149700.0,53.5113,53.7854,53.5113,53.6579,149700.0
2008-05-19 09:55:00,84.19,84.33,84.04,84.04,48200.0,53.6579,53.7471,53.5623,53.5623,48200.0
2008-05-19 10:00:00,84.03,84.18,83.88,84.09,75700.0,53.5559,53.6515,53.4603,53.5942,75700.0
2008-05-19 10:05:00,84.1,84.33,84.08,84.28,68400.0,53.6006,53.7471,53.5878,53.7153,68400.0
2008-05-19 10:10:00,84.28,84.4,84.19,84.4,84800.0,53.7153,53.7918,53.6579,53.7918,84800.0
2008-05-19 10:15:00,84.4,84.5,84.17,84.24,66000.0,53.7918,53.8555,53.6452,53.6898,66000.0
2008-05-19 10:20:00,84.26,84.38,84.15,84.34,60800.0,53.7025,53.779,53.6324,53.7535,60800.0
2008-05-19 10:25:00,84.37,84.38,84.28,84.37,58300.0,53.7726,53.779,53.7153,53.7726,58300.0
2008-05-19 10:30:00,84.37,84.48,84.28,84.29,62700.0,53.7726,53.8427,53.7153,53.7216,62700.0
2008-05-19 10:35:00,84.31,84.53,84.31,84.39,63500.0,53.7344,53.8746,53.7344,53.7854,63500.0
2008-05-19 10:40:00,84.4,84.62,84.36,84.56,44600.0,53.7918,53.932,53.7663,53.8937,44600.0
2008-05-19 10:45:00,84.59,84.59,84.24,84.32,42200.0,53.9129,53.9129,53.6898,53.7408,42200.0
2008-05-19 10:50:00,84.32,84.33,84.24,84.3,25100.0,53.7408,53.7471,53.6898,53.728,25100.0
2008-05-19 10:55:00,84.32,84.61,84.31,84.6,63500.0,53.7408,53.9256,53.7344,53.9192,63500.0
2008-05-19 11:00:00,84.6,84.7,84.48,84.66,61700.0,53.9192,53.983,53.8427,53.9575,61700.0
2008-05-19 11:05:00,84.65,84.72,84.63,84.65,31700.0,53.9511,53.9957,53.9383,53.9511,31700.0
2008-05-19 11:10:00,84.67,84.69,84.51,84.59,45300.0,53.9638,53.9766,53.8619,53.9129,45300.0
2008-05-19 11:15:00,84.59,84.72,84.52,84.68,43000.0,53.9129,53.9957,53.8682,53.9702,43000.0
2008-05-19 11:20:00,84.67,84.73,84.59,84.71,36100.0,53.9638,54.0021,53.9129,53.9893,36100.0
2008-05-19 11:25:00,84.7,84.73,84.58,84.66,54000.0,53.983,54.0021,53.9065,53.9575,54000.0
2008-05-19 11:30:00,84.67,84.78,84.63,84.76,36500.0,53.9638,54.0339,53.9383,54.0212,36500.0
2008-05-19 11:35:00,84.76,84.95,84.73,84.93,104500.0,54.0212,54.1423,54.0021,54.1295,104500.0
2008-05-19 11:40:00,84.92,85.0,84.9,84.99,183300.0,54.1232,54.1742,54.1104,54.1678,183300.0
2008-05-19 11:45:00,84.99,85.07,84.92,85.03,312900.0,54.1678,54.2188,54.1232,54.1933,312900.0
2008-05-19 11:50:00,85.06,85.1,85.0,85.03,49300.0,54.2124,54.2379,54.1742,54.1933,49300.0
2008-05-19 11:55:00,85.03,85.09,85.0,85.07,43600.0,54.1933,54.2315,54.1742,54.2188,43600.0
2008-05-19 12:00:00,85.06,85.14,85.06,85.1,39100.0,54.2124,54.2634,54.2124,54.2379,39100.0
2008-05-19 12:05:00,85.12,85.22,85.11,85.18,49100.0,54.2506,54.3144,54.2443,54.2889,49100.0
2008-05-19 12:10:00,85.19,85.37,85.18,85.33,115300.0,54.2953,54.41,54.2889,54.3845,115300.0
2008-05-19 12:15:00,85.32,85.5,85.3,85.43,114600.0,54.3781,54.4928,54.3654,54.4482,114600.0
2008-05-19 12:20:00,85.44,85.5,85.36,85.42,103400.0,54.4546,54.4928,54.4036,54.4418,103400.0
2008-05-19 12:25:00,85.44,85.48,85.4,85.41,39700.0,54.4546,54.4801,54.4291,54.4355,39700.0
2008-05-19 12:30:00,85.41,85.63,85.41,85.5,120900.0,54.4355,54.5757,54.4355,54.4928,120900.0
2008-05-19 12:35:00,85.5,85.66,85.49,85.59,81500.0,54.4928,54.5948,54.4865,54.5502,81500.0
2008-05-19 12:40:00,85.59,85.8,85.56,85.77,114600.0,54.5502,54.684,54.5311,54.6649,114600.0
2008-05-19 12:45:00,85.77,85.88,85.67,85.73,178400.0,54.6649,54.735,54.6012,54.6394,178400.0
2008-05-19 12:50:00,85.74,85.86,85.65,85.69,66700.0,54.6458,54.7223,54.5884,54.6139,66700.0
2008-05-19 12:55:00,85.7,85.71,85.53,85.54,65100.0,54.6203,54.6267,54.512,54.5183,65100.0
2008-05-19 13:00:00,85.56,85.78,85.55,85.76,51400.0,54.5311,54.6713,54.5247,54.6585,51400.0
2008-05-19 13:05:00,85.75,85.9,85.74,85.81,77300.0,54.6522,54.7478,54.6458,54.6904,77300.0
2008-05-19 13:10:00,85.8,85.83,85.66,85.75,42900.0,54.684,54.7032,54.5948,54.6522,42900.0
2008-05-19 13:15:00,85.74,85.91,85.71,85.89,72700.0,54.6458,54.7541,54.6267,54.7414,72700.0
2008-05-19 13:20:00,85.9,85.91,85.79,85.86,43200.0,54.7478,54.7541,54.6777,54.7223,43200.0
2008-05-19 13:25:00,85.85,85.96,85.79,85.96,72400.0,54.7159,54.786,54.6777,54.786,72400.0
2008-05-19 13:30:00,85.94,85.96,85.85,85.87,63300.0,54.7733,54.786,54.7159,54.7287,63300.0
2008-05-19 13:35:00,85.89,85.94,85.8,85.85,121100.0,54.7414,54.7733,54.684,54.7159,121100.0
2008-05-19 13:40:00,85.84,85.9,85.66,85.68,59100.0,54.7095,54.7478,54.5948,54.6076,59100.0
2008-05-19 13:45:00,85.67,85.75,85.61,85.73,47600.0,54.6012,54.6522,54.5629,54.6394,47600.0
2008-05-19 13:50:00,85.74,85.75,85.6,85.67,81100.0,54.6458,54.6522,54.5566,54.6012,81100.0
2008-05-19 13:55:00,85.7,85.7,85.32,85.4,135700.0,54.6203,54.6203,54.3781,54.4291,135700.0
2008-05-19 14:00:00,85.4,85.4,85.19,85.28,77700.0,54.4291,54.4291,54.2953,54.3526,77700.0
2008-05-19 14:05:00,85.29,85.34,85.19,85.21,61800.0,54.359,54.3909,54.2953,54.308,61800.0
2008-05-19 14:10:00,85.21,85.23,85.02,85.2,92200.0,54.308,54.3208,54.1869,54.3016,92200.0
2008-05-19 14:15:00,85.19,85.2,84.94,85.02,249500.0,54.2953,54.3016,54.1359,54.1869,249500.0
2008-05-19 14:20:00,85.02,85.12,84.93,85.1,118700.0,54.1869,54.2506,54.1295,54.2379,118700.0
2008-05-19 14:25:00,85.1,85.65,84.94,84.97,246100.0,54.2379,54.5884,54.1359,54.155,246100.0
2008-05-19 14:30:00,84.98,85.06,84.93,84.98,52100.0,54.1614,54.2124,54.1295,54.1614,52100.0
2008-05-19 14:35:00,84.97,85.12,84.96,85.09,72400.0,54.155,54.2506,54.1487,54.2315,72400.0
2008-05-19 14:40:00,85.08,85.1,85.0,85.04,50900.0,54.2251,54.2379,54.1742,54.1997,50900.0
2008-05-19 14:45:00,85.05,85.06,84.94,85.01,66800.0,54.206,54.2124,54.1359,54.1805,66800.0
2008-05-19 14:50:00,85.0,85.11,84.96,85.1,56900.0,54.1742,54.2443,54.1487,54.2379,56900.0
2008-05-19 14:55:00,85.09,85.14,85.0,85.13,45700.0,54.2315,54.2634,54.1742,54.257,45700.0
2008-05-19 15:00:00,85.12,85.16,84.98,85.0,49600.0,54.2506,54.2761,54.1614,54.1742,49600.0
2008-05-19 15:05:00,84.98,85.03,84.9,84.93,87900.0,54.1614,54.1933,54.1104,54.1295,87900.0
2008-05-19 15:10:00,84.93,85.1,84.91,84.91,85100.0,54.1295,54.2379,54.1168,54.1168,85100.0
2008-05-19 15:15:00,84.93,84.98,84.76,84.83,51000.0,54.1295,54.1614,54.0212,54.0658,51000.0
2008-05-19 15:20:00,84.83,84.94,84.79,84.79,39400.0,54.0658,54.1359,54.0403,54.0403,39400.0
2008-05-19 15:25:00,84.8,84.8,84.62,84.7,96500.0,54.0467,54.0467,53.932,53.983,96500.0
2008-05-19 15:30:00,84.7,84.73,84.35,84.48,201300.0,53.983,54.0021,53.7599,53.8427,201300.0
2008-05-19 15:35:00,84.48,84.48,84.21,84.22,155000.0,53.8427,53.8427,53.6707,53.677,155000.0
2008-05-19 15:40:00,84.24,84.36,84.15,84.35,133700.0,53.6898,53.7663,53.6324,53.7599,133700.0
2008-05-19 15:45:00,84.35,84.41,84.26,84.41,114800.0,53.7599,53.7981,53.7025,53.7981,114800.0
2008-05-19 15:50:00,84.41,84.41,84.31,84.4,118600.0,53.7981,53.7981,53.7344,53.7918,118600.0
2008-05-19 15:55:00,84.4,84.41,84.26,84.31,159100.0,53.7918,53.7981,53.7025,53.7344,159100.0
2008-05-20 09:30:00,83.92,83.99,83.07,83.26,186900.0,53.4858,53.5304,52.9441,53.0652,186900.0
2008-05-20 09:35:00,83.27,83.46,83.11,83.41,83700.0,53.0716,53.1927,52.9696,53.1608,83700.0
2008-05-20 09:40:00,83.41,83.79,83.3,83.71,138900.0,53.1608,53.403,53.0907,53.352,138900.0
2008-05-20 09:45:00,83.71,83.83,83.63,83.74,82600.0,53.352,53.4285,53.301,53.3711,82600.0
2008-05-20 09:50:00,83.74,83.83,83.46,83.5,75300.0,53.3711,53.4285,53.1927,53.2181,75300.0
2008-05-20 09:55:00,83.5,83.5,83.2,83.24,82600.0,53.2181,53.2181,53.0269,53.0524,82600.0
2008-05-20 10:00:00,83.24,83.24,82.88,82.91,150400.0,53.0524,53.0524,52.823,52.8421,150400.0
2008-05-20 10:05:00,82.91,83.05,82.79,82.82,136800.0,52.8421,52.9313,52.7656,52.7848,136800.0
2008-05-20 10:10:00,82.82,83.02,82.75,83.02,85000.0,52.7848,52.9122,52.7401,52.9122,85000.0
2008-05-20 10:15:00,82.99,83.04,82.83,82.96,89500.0,52.8931,52.925,52.7911,52.874,89500.0
2008-05-20 10:20:00,82.98,83.24,82.98,83.23,109800.0,52.8867,53.0524,52.8867,53.0461,109800.0
2008-05-20 10:25:00,83.24,83.33,83.14,83.21,60300.0,53.0524,53.1098,52.9887,53.0333,60300.0
2008-05-20 10:30:00,83.2,83.32,83.07,83.19,60900.0,53.0269,53.1034,52.9441,53.0206,60900.0
2008-05-20 10:35:00,83.19,83.35,82.82,83.07,91100.0,53.0206,53.1225,52.7848,52.9441,91100.0
2008-05-20 10:40:00,83.08,83.18,83.0,83.15,50000.0,52.9505,53.0142,52.8995,52.9951,50000.0
2008-05-20 10:45:00,83.15,83.52,83.07,83.48,60200.0,52.9951,53.2309,52.9441,53.2054,60200.0
2008-05-20 10:50:00,83.49,83.51,83.32,83.32,49000.0,53.2118,53.2245,53.1034,53.1034,49000.0
2008-05-20 10:55:00,83.32,83.45,83.32,83.36,31000.0,53.1034,53.1863,53.1034,53.1289,31000.0
2008-05-20 11:00:00,83.37,83.4,83.0,83.08,70200.0,53.1353,53.1544,52.8995,52.9505,70200.0
2008-05-20 11:05:00,83.09,83.2,82.91,82.93,66800.0,52.9568,53.0269,52.8421,52.8549,66800.0
2008-05-20 11:10:00,82.92,83.18,82.92,83.16,30800.0,52.8485,53.0142,52.8485,53.0015,30800.0
2008-05-20 11:15:00,83.19,83.32,83.16,83.3,41100.0,53.0206,53.1034,53.0015,53.0907,41100.0
2008-05-20 11:20:00,83.3,83.41,83.27,83.35,53900.0,53.0907,53.1608,53.0716,53.1225,53900.0
2008-05-20 11:25:00,83.34,83.41,83.29,83.3,36400.0,53.1162,53.1608,53.0843,53.0907,36400.0
2008-05-20 11:30:00,83.29,83.35,83.14,83.24,37600.0,53.0843,53.1225,52.9887,53.0524,37600.0
2008-05-20 11:35:00,83.25,83.26,83.01,83.1,52500.0,53.0588,53.0652,52.9058,52.9632,52500.0
2008-05-20 11:40:00,83.09,83.27,83.05,83.12,35400.0,52.9568,53.0716,52.9313,52.976,35400.0
2008-05-20 11:45:00,83.12,83.25,83.1,83.17,53200.0,52.976,53.0588,52.9632,53.0078,53200.0
2008-05-20 11:50:00,83.17,83.29,83.07,83.26,102300.0,53.0078,53.0843,52.9441,53.0652,102300.0
2008-05-20 11:55:00,83.25,83.26,83.17,83.22,27700.0,53.0588,53.0652,53.0078,53.0397,27700.0
2008-05-20 12:00:00,83.23,83.48,83.21,83.39,69700.0,53.0461,53.2054,53.0333,53.148,69700.0
2008-05-20 12:05:00,83.39,83.6,83.39,83.55,39200.0,53.148,53.2819,53.148,53.25,39200.0
2008-05-20 12:10:00,83.54,83.77,83.53,83.76,52300.0,53.2436,53.3902,53.2373,53.3839,52300.0
2008-05-20 12:15:00,83.74,83.78,83.67,83.73,45800.0,53.3711,53.3966,53.3265,53.3647,45800.0
2008-05-20 12:20:00,83.73,84.05,83.73,84.02,99600.0,53.3647,53.5687,53.3647,53.5496,99600.0
2008-05-20 12:25:00,84.03,84.03,83.91,83.93,50400.0,53.5559,53.5559,53.4795,53.4922,50400.0
2008-05-20 12:30:00,83.94,83.99,83.83,83.9,30200.0,53.4986,53.5304,53.4285,53.4731,30200.0
2008-05-20 12:35:00,83.9,83.97,83.82,83.82,31100.0,53.4731,53.5177,53.4221,53.4221,31100.0
2008-05-20 12:40:00,83.82,83.84,83.62,83.66,30000.0,53.4221,53.4348,53.2946,53.3201,30000.0
2008-05-20 12:45:00,83.65,83.67,83.6,83.64,14200.0,53.3137,53.3265,53.2819,53.3074,14200.0
2008-05-20 12:50:00,83.64,83.64,83.52,83.52,17400.0,53.3074,53.3074,53.2309,53.2309,17400.0
2008-05-20 12:55:00,83.51,83.56,83.45,83.56,17200.0,53.2245,53.2564,53.1863,53.2564,17200.0
2008-05-20 13:00:00,83.57,83.58,83.51,83.52,21600.0,53.2628,53.2691,53.2245,53.2309,21600.0
2008-05-20 13:05:00,83.52,83.71,83.5,83.58,29800.0,53.2309,53.352,53.2181,53.2691,29800.0
2008-05-20 13:10:00,83.58,83.68,83.56,83.64,23300.0,53.2691,53.3329,53.2564,53.3074,23300.0
2008-05-20 13:15:00,83.65,83.65,83.6,83.65,14300.0,53.3137,53.3137,53.2819,53.3137,14300.0
2008-05-20 13:20:00,83.65,83.65,83.35,83.41,46600.0,53.3137,53.3137,53.1225,53.1608,46600.0
2008-05-20 13:25:00,83.41,83.54,83.4,83.52,40600.0,53.1608,53.2436,53.1544,53.2309,40600.0
2008-05-20 13:30:00,83.52,83.52,83.37,83.43,29900.0,53.2309,53.2309,53.1353,53.1735,29900.0
2008-05-20 13:35:00,83.44,83.49,83.34,83.34,30800.0,53.1799,53.2118,53.1162,53.1162,30800.0
2008-05-20 13:40:00,83.34,83.38,83.2,83.37,50200.0,53.1162,53.1417,53.0269,53.1353,50200.0
2008-05-20 13:45:00,83.37,83.41,83.26,83.33,40200.0,53.1353,53.1608,53.0652,53.1098,40200.0
2008-05-20 13:50:00,83.38,83.4,83.2,83.29,43200.0,53.1417,53.1544,53.0269,53.0843,43200.0
2008-05-20 13:55:00,83.29,83.3,83.0,83.08,84100.0,53.0843,53.0907,52.8995,52.9505,84100.0
2008-05-20 14:00:00,83.08,83.29,83.04,83.23,46100.0,52.9505,53.0843,52.925,53.0461,46100.0
2008-05-20 14:05:00,83.24,83.27,83.05,83.07,47700.0,53.0524,53.0716,52.9313,52.9441,47700.0
2008-05-20 14:10:00,83.08,83.19,83.05,83.16,38700.0,52.9505,53.0206,52.9313,53.0015,38700.0
2008-05-20 14:15:00,83.15,83.16,82.95,83.02,51800.0,52.9951,53.0015,52.8676,52.9122,51800.0
2008-05-20 14:20:00,83.01,83.13,82.94,82.99,74900.0,52.9058,52.9823,52.8612,52.8931,74900.0
2008-05-20 14:25:00,83.0,83.0,82.89,82.91,44600.0,52.8995,52.8995,52.8294,52.8421,44600.0
2008-05-20 14:30:00,82.91,83.2,82.89,83.19,62900.0,52.8421,53.0269,52.8294,53.0206,62900.0
2008-05-20 14:35:00,83.2,83.41,83.19,83.41,55600.0,53.0269,53.1608,53.0206,53.1608,55600.0
2008-05-20 14:40:00,83.4,83.42,83.33,83.38,79000.0,53.1544,53.1672,53.1098,53.1417,79000.0
2008-05-20 14:45:00,83.4,83.43,83.28,83.33,22000.0,53.1544,53.1735,53.0779,53.1098,22000.0
2008-05-20 14:50:00,83.34,83.47,83.34,83.44,32000.0,53.1162,53.199,53.1162,53.1799,32000.0
2008-05-20 14:55:00,83.44,83.49,83.4,83.4,23400.0,53.1799,53.2118,53.1544,53.1544,23400.0
2008-05-20 15:00:00,83.39,83.47,83.33,83.47,28400.0,53.148,53.199,53.1098,53.199,28400.0
2008-05-20 15:05:00,83.45,83.57,83.38,83.39,59700.0,53.1863,53.2628,53.1417,53.148,59700.0
2008-05-20 15:10:00,83.4,83.56,83.39,83.52,65800.0,53.1544,53.2564,53.148,53.2309,65800.0
2008-05-20 15:15:00,83.52,83.76,83.48,83.68,73300.0,53.2309,53.3839,53.2054,53.3329,73300.0
2008-05-20 15:20:00,83.69,83.76,83.61,83.71,97300.0,53.3392,53.3839,53.2883,53.352,97300.0
2008-05-20 15:25:00,83.72,83.76,83.59,83.65,136200.0,53.3584,53.3839,53.2755,53.3137,136200.0
2008-05-20 15:30:00,83.65,83.68,83.45,83.52,120600.0,53.3137,53.3329,53.1863,53.2309,120600.0
2008-05-20 15:35:00,83.53,83.59,83.42,83.55,105600.0,53.2373,53.2755,53.1672,53.25,105600.0
2008-05-20 15:40:00,83.53,83.72,83.52,83.72,135900.0,53.2373,53.3584,53.2309,53.3584,135900.0
2008-05-20 15:45:00,83.71,83.8,83.69,83.75,192500.0,53.352,53.4093,53.3392,53.3775,192500.0
2008-05-20 15:50:00,83.75,84.0,83.73,83.95,239300.0,53.3775,53.5368,53.3647,53.505,239300.0
2008-05-20 15:55:00,83.95,83.97,83.76,83.84,188600.0,53.505,53.5177,53.3839,53.4348,188600.0
2008-05-21 09:30:00,83.83,84.46,83.83,84.45,95900.0,53.4285,53.83,53.4285,53.8236,95900.0
2008-05-21 09:35:00,84.36,84.65,84.26,84.6,107700.0,53.7663,53.9511,53.7025,53.9192,107700.0
2008-05-21 09:40:00,84.64,84.98,84.5,84.94,111400.0,53.9447,54.1614,53.8555,54.1359,111400.0
2008-05-21 09:45:00,84.95,85.13,84.77,84.92,70000.0,54.1423,54.257,54.0276,54.1232,70000.0
2008-05-21 09:50:00,84.9,85.04,84.65,84.67,62700.0,54.1104,54.1997,53.9511,53.9638,62700.0
2008-05-21 09:55:00,84.68,84.8,84.5,84.71,58900.0,53.9702,54.0467,53.8555,53.9893,58900.0
2008-05-21 10:00:00,84.7,85.0,84.68,84.95,78500.0,53.983,54.1742,53.9702,54.1423,78500.0
2008-05-21 10:05:00,84.97,85.03,84.77,84.8,86800.0,54.155,54.1933,54.0276,54.0467,86800.0
2008-05-21 10:10:00,84.82,85.12,84.82,85.11,124300.0,54.0594,54.2506,54.0594,54.2443,124300.0
2008-05-21 10:15:00,85.13,85.3,85.03,85.21,134200.0,54.257,54.3654,54.1933,54.308,134200.0
2008-05-21 10:20:00,85.2,85.63,85.17,85.63,159500.0,54.3016,54.5757,54.2825,54.5757,159500.0
2008-05-21 10:25:00,85.63,85.74,85.29,85.34,151800.0,54.5757,54.6458,54.359,54.3909,151800.0
2008-05-21 10:30:00,85.32,85.35,85.04,85.1,52800.0,54.3781,54.3972,54.1997,54.2379,52800.0
2008-05-21 10:35:00,85.11,85.21,85.01,85.11,65700.0,54.2443,54.308,54.1805,54.2443,65700.0
2008-05-21 10:40:00,85.08,85.22,85.05,85.1,42100.0,54.2251,54.3144,54.206,54.2379,42100.0
2008-05-21 10:45:00,85.12,85.15,84.77,84.77,54300.0,54.2506,54.2698,54.0276,54.0276,54300.0
2008-05-21 10:50:00,84.75,84.78,84.38,84.57,71300.0,54.0148,54.0339,53.779,53.9001,71300.0
2008-05-21 10:55:00,84.58,84.66,84.49,84.53,35200.0,53.9065,53.9575,53.8491,53.8746,35200.0
2008-05-21 11:00:00,84.53,84.6,84.38,84.46,47000.0,53.8746,53.9192,53.779,53.83,47000.0
2008-05-21 11:05:00,84.44,84.48,84.3,84.4,46800.0,53.8172,53.8427,53.728,53.7918,46800.0
2008-05-21 11:10:00,84.4,84.54,84.37,84.53,37000.0,53.7918,53.881,53.7726,53.8746,37000.0
2008-05-21 11:15:00,84.51,84.55,84.32,84.39,52900.0,53.8619,53.8874,53.7408,53.7854,52900.0
2008-05-21 11:20:00,84.39,84.5,84.33,84.46,34200.0,53.7854,53.8555,53.7471,53.83,34200.0
2008-05-21 11:25:00,84.45,84.67,84.45,84.67,81100.0,53.8236,53.9638,53.8236,53.9638,81100.0
2008-05-21 11:30:00,84.67,84.85,84.61,84.85,131900.0,53.9638,54.0786,53.9256,54.0786,131900.0
2008-05-21 11:35:00,84.85,84.98,84.68,84.71,121700.0,54.0786,54.1614,53.9702,53.9893,121700.0
2008-05-21 11:40:00,84.71,84.79,84.65,84.76,53200.0,53.9893,54.0403,53.9511,54.0212,53200.0
2008-05-21 11:45:00,84.77,84.89,84.72,84.89,27200.0,54.0276,54.1041,53.9957,54.1041,27200.0
2008-05-21 11:50:00,84.87,85.12,84.87,85.06,81100.0,54.0913,54.2506,54.0913,54.2124,81100.0
2008-05-21 11:55:00,85.05,85.16,84.97,85.11,46700.0,54.206,54.2761,54.155,54.2443,46700.0
2008-05-21 12:00:00,85.1,85.19,85.06,85.19,30200.0,54.2379,54.2953,54.2124,54.2953,30200.0
2008-05-21 12:05:00,85.2,85.3,85.06,85.19,114100.0,54.3016,54.3654,54.2124,54.2953,114100.0
2008-05-21 12:10:00,85.19,85.33,85.14,85.2,48900.0,54.2953,54.3845,54.2634,54.3016,48900.0
2008-05-21 12:15:00,85.22,85.27,85.11,85.14,54200.0,54.3144,54.3462,54.2443,54.2634,54200.0
2008-05-21 12:20:00,85.16,85.24,85.13,85.23,61900.0,54.2761,54.3271,54.257,54.3208,61900.0
2008-05-21 12:25:00,85.24,85.3,85.13,85.21,65500.0,54.3271,54.3654,54.257,54.308,65500.0
2008-05-21 12:30:00,85.2,85.23,85.14,85.23,33100.0,54.3016,54.3208,54.2634,54.3208,33100.0
2008-05-21 12:35:00,85.21,85.27,85.16,85.21,35700.0,54.308,54.3462,54.2761,54.308,35700.0
2008-05-21 12:40:00,85.23,85.39,85.21,85.35,39400.0,54.3208,54.4227,54.308,54.3972,39400.0
2008-05-21 12:45:00,85.35,85.43,85.16,85.21,115000.0,54.3972,54.4482,54.2761,54.308,115000.0
2008-05-21 12:50:00,85.21,85.28,85.1,85.19,74600.0,54.308,54.3526,54.2379,54.2953,74600.0
2008-05-21 12:55:00,85.18,85.39,85.18,85.35,28200.0,54.2889,54.4227,54.2889,54.3972,28200.0
2008-05-21 13:00:00,85.37,85.39,85.24,85.34,72200.0,54.41,54.4227,54.3271,54.3909,72200.0
2008-05-21 13:05:00,85.34,85.35,85.07,85.13,102000.0,54.3909,54.3972,54.2188,54.257,102000.0
2008-05-21 13:10:00,85.13,85.19,85.1,85.13,30400.0,54.257,54.2953,54.2379,54.257,30400.0
2008-05-21 13:15:00,85.13,85.17,85.04,85.1,51200.0,54.257,54.2825,54.1997,54.2379,51200.0
2008-05-21 13:20:00,85.09,85.11,84.87,84.88,40100.0,54.2315,54.2443,54.0913,54.0977,40100.0
2008-05-21 13:25:00,84.89,84.92,84.76,84.79,27600.0,54.1041,54.1232,54.0212,54.0403,27600.0
2008-05-21 13:30:00,84.8,84.89,84.68,84.71,64900.0,54.0467,54.1041,53.9702,53.9893,64900.0
2008-05-21 13:35:00,84.71,84.88,84.71,84.73,103600.0,53.9893,54.0977,53.9893,54.0021,103600.0
2008-05-21 13:40:00,84.73,84.8,84.69,84.69,132500.0,54.0021,54.0467,53.9766,53.9766,132500.0
2008-05-21 13:45:00,84.68,84.79,84.65,84.66,42200.0,53.9702,54.0403,53.9511,53.9575,42200.0
2008-05-21 13:50:00,84.67,84.7,84.59,84.64,20700.0,53.9638,53.983,53.9129,53.9447,20700.0
2008-05-21 13:55:00,84.64,84.66,84.5,84.61,176900.0,53.9447,53.9575,53.8555,53.9256,176900.0
2008-05-21 14:00:00,84.62,84.63,84.22,84.27,140300.0,53.932,53.9383,53.677,53.7089,140300.0
2008-05-21 14:05:00,84.29,84.4,84.01,84.02,129600.0,53.7216,53.7918,53.5432,53.5496,129600.0
2008-05-21 14:10:00,84.02,84.09,83.93,84.01,148300.0,53.5496,53.5942,53.4922,53.5432,148300.0
2008-05-21 14:15:00,84.03,84.11,83.82,83.82,180200.0,53.5559,53.6069,53.4221,53.4221,180200.0
2008-05-21 14:20:00,83.83,83.9,83.65,83.71,130400.0,53.4285,53.4731,53.3137,53.352,130400.0
2008-05-21 14:25:00,83.7,83.85,83.62,83.8,83300.0,53.3456,53.4412,53.2946,53.4093,83300.0
2008-05-21 14:30:00,83.78,83.83,83.47,83.47,84600.0,53.3966,53.4285,53.199,53.199,84600.0
2008-05-21 14:35:00,83.48,83.51,83.41,83.45,185800.0,53.2054,53.2245,53.1608,53.1863,185800.0
2008-05-21 14:40:00,83.44,83.51,83.33,83.39,124400.0,53.1799,53.2245,53.1098,53.148,124400.0
2008-05-21 14:45:00,83.4,83.41,83.3,83.31,175400.0,53.1544,53.1608,53.0907,53.0971,175400.0
2008-05-21 14:50:00,83.3,83.36,83.19,83.29,159600.0,53.0907,53.1289,53.0206,53.0843,159600.0
2008-05-21 14:55:00,83.29,83.41,83.18,83.39,75800.0,53.0843,53.1608,53.0142,53.148,75800.0
2008-05-21 15:00:00,83.4,83.42,83.29,83.29,93300.0,53.1544,53.1672,53.0843,53.0843,93300.0
2008-05-21 15:05:00,83.29,83.34,83.14,83.25,71600.0,53.0843,53.1162,52.9887,53.0588,71600.0
2008-05-21 15:10:00,83.24,83.45,83.17,83.43,62400.0,53.0524,53.1863,53.0078,53.1735,62400.0
2008-05-21 15:15:00,83.46,83.57,83.37,83.42,80300.0,53.1927,53.2628,53.1353,53.1672,80300.0
2008-05-21 15:20:00,83.38,83.5,83.34,83.38,52000.0,53.1417,53.2181,53.1162,53.1417,52000.0
2008-05-21 15:25:00,83.37,83.47,83.27,83.34,39700.0,53.1353,53.199,53.0716,53.1162,39700.0
2008-05-21 15:30:00,83.37,83.6,83.31,83.57,61200.0,53.1353,53.2819,53.0971,53.2628,61200.0
2008-05-21 15:35:00,83.55,83.6,83.3,83.32,84000.0,53.25,53.2819,53.0907,53.1034,84000.0
2008-05-21 15:40:00,83.33,83.35,83.04,83.15,145700.0,53.1098,53.1225,52.925,52.9951,145700.0
2008-05-21 15:45:00,83.15,83.41,83.15,83.33,142900.0,52.9951,53.1608,52.9951,53.1098,142900.0
2008-05-21 15:50:00,83.33,83.39,83.1,83.15,124700.0,53.1098,53.148,52.9632,52.9951,124700.0
2008-05-21 15:55:00,83.16,83.37,83.05,83.36,289200.0,53.0015,53.1353,52.9313,53.1289,289200.0
2008-05-22 09:30:00,83.65,83.72,83.06,83.25,138500.0,53.3137,53.3584,52.9377,53.0588,138500.0
2008-05-22 09:35:00,83.25,83.31,82.31,82.5,135000.0,53.0588,53.0971,52.4597,52.5808,135000.0
2008-05-22 09:40:00,82.51,82.56,82.33,82.48,95900.0,52.5872,52.619,52.4725,52.5681,95900.0
2008-05-22 09:45:00,82.48,82.75,82.4,82.45,118500.0,52.5681,52.7401,52.5171,52.5489,118500.0
2008-05-22 09:50:00,82.45,82.56,82.38,82.46,85000.0,52.5489,52.619,52.5043,52.5553,85000.0
2008-05-22 09:55:00,82.45,82.45,81.94,81.95,201500.0,52.5489,52.5489,52.2239,52.2303,201500.0
2008-05-22 10:00:00,81.95,82.58,81.94,82.54,95500.0,52.2303,52.6318,52.2239,52.6063,95500.0
2008-05-22 10:05:00,82.55,82.56,82.33,82.38,75600.0,52.6127,52.619,52.4725,52.5043,75600.0
2008-05-22 10:10:00,82.37,82.52,82.33,82.52,63800.0,52.4979,52.5936,52.4725,52.5936,63800.0
2008-05-22 10:15:00,82.52,82.56,82.4,82.48,120300.0,52.5936,52.619,52.5171,52.5681,120300.0
2008-05-22 10:20:00,82.47,82.58,82.4,82.52,36700.0,52.5617,52.6318,52.5171,52.5936,36700.0
2008-05-22 10:25:00,82.52,82.55,82.45,82.52,38500.0,52.5936,52.6127,52.5489,52.5936,38500.0
2008-05-22 10:30:00,82.5,82.79,82.48,82.76,94100.0,52.5808,52.7656,52.5681,52.7465,94100.0
2008-05-22 10:35:00,82.76,82.85,82.6,82.71,46500.0,52.7465,52.8039,52.6445,52.7146,46500.0
2008-05-22 10:40:00,82.7,82.8,82.57,82.61,44500.0,52.7083,52.772,52.6254,52.6509,44500.0
2008-05-22 10:45:00,82.64,82.73,82.54,82.7,49700.0,52.67,52.7274,52.6063,52.7083,49700.0
2008-05-22 10:50:00,82.7,82.74,82.51,82.58,45900.0,52.7083,52.7338,52.5872,52.6318,45900.0
2008-05-22 10:55:00,82.58,82.73,82.58,82.62,64400.0,52.6318,52.7274,52.6318,52.6573,64400.0
2008-05-22 11:00:00,82.64,82.66,82.51,82.57,40300.0,52.67,52.6828,52.5872,52.6254,40300.0
2008-05-22 11:05:00,82.56,82.84,82.56,82.75,61800.0,52.619,52.7975,52.619,52.7401,61800.0
2008-05-22 11:10:00,82.75,82.94,82.75,82.86,45800.0,52.7401,52.8612,52.7401,52.8102,45800.0
2008-05-22 11:15:00,82.86,82.99,82.83,82.94,56000.0,52.8102,52.8931,52.7911,52.8612,56000.0
2008-05-22 11:20:00,82.94,83.07,82.85,83.05,65600.0,52.8612,52.9441,52.8039,52.9313,65600.0
2008-05-22 11:25:00,83.04,83.04,82.84,82.85,31800.0,52.925,52.925,52.7975,52.8039,31800.0
2008-05-22 11:30:00,82.83,82.85,82.63,82.67,38200.0,52.7911,52.8039,52.6637,52.6892,38200.0
2008-05-22 11:35:00,82.65,82.71,82.54,82.71,118300.0,52.6764,52.7146,52.6063,52.7146,118300.0
2008-05-22 11:40:00,82.69,82.69,82.5,82.5,76100.0,52.7019,52.7019,52.5808,52.5808,76100.0
2008-05-22 11:45:00,82.5,82.56,82.19,82.3,68200.0,52.5808,52.619,52.3832,52.4533,68200.0
2008-05-22 11:50:00,82.28,82.39,82.2,82.32,55100.0,52.4406,52.5107,52.3896,52.4661,55100.0
2008-05-22 11:55:00,82.33,82.36,82.12,82.22,35900.0,52.4725,52.4916,52.3386,52.4023,35900.0
2008-05-22 12:00:00,82.22,82.31,82.13,82.23,89000.0,52.4023,52.4597,52.345,52.4087,89000.0
2008-05-22 12:05:00,82.22,82.22,82.05,82.05,68600.0,52.4023,52.4023,52.294,52.294,68600.0
2008-05-22 12:10:00,82.05,82.19,81.94,82.19,76600.0,52.294,52.3832,52.2239,52.3832,76600.0
2008-05-22 12:15:00,82.17,82.22,82.11,82.22,26300.0,52.3705,52.4023,52.3322,52.4023,26300.0
2008-05-22 12:20:00,82.19,82.28,82.15,82.18,19800.0,52.3832,52.4406,52.3577,52.3769,19800.0
2008-05-22 12:25:00,82.15,82.25,82.11,82.23,26700.0,52.3577,52.4215,52.3322,52.4087,26700.0
2008-05-22 12:30:00,82.23,82.28,82.18,82.2,21500.0,52.4087,52.4406,52.3769,52.3896,21500.0
2008-05-22 12:35:00,82.2,82.25,82.17,82.25,15600.0,52.3896,52.4215,52.3705,52.4215,15600.0
2008-05-22 12:40:00,82.26,82.36,82.22,82.34,23900.0,52.4278,52.4916,52.4023,52.4788,23900.0
2008-05-22 12:45:00,82.32,82.45,82.29,82.39,26100.0,52.4661,52.5489,52.447,52.5107,26100.0
2008-05-22 12:50:00,82.37,82.39,82.31,82.34,14400.0,52.4979,52.5107,52.4597,52.4788,14400.0
2008-05-22 12:55:00,82.36,82.44,82.07,82.4,72600.0,52.4916,52.5426,52.3067,52.5171,72600.0
2008-05-22 13:00:00,82.42,82.49,82.4,82.48,38000.0,52.5298,52.5744,52.5171,52.5681,38000.0
2008-05-22 13:05:00,82.48,82.49,82.41,82.46,24400.0,52.5681,52.5744,52.5234,52.5553,24400.0
2008-05-22 13:10:00,82.46,82.5,82.43,82.49,41600.0,52.5553,52.5808,52.5362,52.5744,41600.0
2008-05-22 13:15:00,82.48,82.53,82.44,82.46,45500.0,52.5681,52.5999,52.5426,52.5553,45500.0
2008-05-22 13:20:00,82.45,82.47,82.43,82.44,20000.0,52.5489,52.5617,52.5362,52.5426,20000.0
2008-05-22 13:25:00,82.45,82.64,82.45,82.6,49800.0,52.5489,52.67,52.5489,52.6445,49800.0
2008-05-22 13:30:00,82.59,82.62,82.48,82.55,34000.0,52.6382,52.6573,52.5681,52.6127,34000.0
2008-05-22 13:35:00,82.56,82.7,82.52,82.54,33700.0,52.619,52.7083,52.5936,52.6063,33700.0
2008-05-22 13:40:00,82.55,82.63,82.53,82.63,14400.0,52.6127,52.6637,52.5999,52.6637,14400.0
2008-05-22 13:45:00,82.65,82.83,82.55,82.83,38500.0,52.6764,52.7911,52.6127,52.7911,38500.0
2008-05-22 13:50:00,82.82,82.85,82.67,82.72,56600.0,52.7848,52.8039,52.6892,52.721,56600.0
2008-05-22 13:55:00,82.7,82.72,82.59,82.6,22600.0,52.7083,52.721,52.6382,52.6445,22600.0
2008-05-22 14:00:00,82.62,82.65,82.58,82.64,19900.0,52.6573,52.6764,52.6318,52.67,19900.0
2008-05-22 14:05:00,82.64,82.68,82.35,82.43,50400.0,52.67,52.6955,52.4852,52.5362,50400.0
2008-05-22 14:10:00,82.43,82.44,82.22,82.29,64400.0,52.5362,52.5426,52.4023,52.447,64400.0
2008-05-22 14:15:00,82.3,82.32,81.97,82.1,101200.0,52.4533,52.4661,52.243,52.3259,101200.0
2008-05-22 14:20:00,82.11,82.15,81.97,82.08,71300.0,52.3322,52.3577,52.243,52.3131,71300.0
2008-05-22 14:25:00,82.07,82.16,82.05,82.05,100500.0,52.3067,52.3641,52.294,52.294,100500.0
2008-05-22 14:30:00,82.06,82.13,81.99,82.08,66800.0,52.3004,52.345,52.2558,52.3131,66800.0
2008-05-22 14:35:00,82.1,82.18,82.06,82.16,33700.0,52.3259,52.3769,52.3004,52.3641,33700.0
2008-05-22 14:40:00,82.16,82.24,82.12,82.19,39400.0,52.3641,52.4151,52.3386,52.3832,39400.0
2008-05-22 14:45:00,82.22,82.23,82.08,82.1,55000.0,52.4023,52.4087,52.3131,52.3259,55000.0
2008-05-22 14:50:00,82.09,82.26,82.05,82.19,54800.0,52.3195,52.4278,52.294,52.3832,54800.0
2008-05-22 14:55:00,82.2,82.22,82.08,82.15,42700.0,52.3896,52.4023,52.3131,52.3577,42700.0
2008-05-22 15:00:00,82.14,82.19,82.08,82.12,36500.0,52.3514,52.3832,52.3131,52.3386,36500.0
2008-05-22 15:05:00,82.15,82.24,82.08,82.17,42200.0,52.3577,52.4151,52.3131,52.3705,42200.0
2008-05-22 15:10:00,82.15,82.17,82.08,82.14,32300.0,52.3577,52.3705,52.3131,52.3514,32300.0
2008-05-22 15:15:00,82.15,82.2,82.08,82.18,50000.0,52.3577,52.3896,52.3131,52.3769,50000.0
2008-05-22 15:20:00,82.21,82.26,82.16,82.19,98100.0,52.396,52.4278,52.3641,52.3832,98100.0
2008-05-22 15:25:00,82.2,82.26,82.08,82.12,78800.0,52.3896,52.4278,52.3131,52.3386,78800.0
2008-05-22 15:30:00,82.12,82.16,82.05,82.13,105100.0,52.3386,52.3641,52.294,52.345,105100.0
2008-05-22 15:35:00,82.13,82.15,82.02,82.15,82600.0,52.345,52.3577,52.2749,52.3577,82600.0
2008-05-22 15:40:00,82.15,82.29,82.12,82.24,107200.0,52.3577,52.447,52.3386,52.4151,107200.0
2008-05-22 15:45:00,82.25,82.34,82.17,82.32,114000.0,52.4215,52.4788,52.3705,52.4661,114000.0
2008-05-22 15:50:00,82.31,82.33,82.23,82.29,114200.0,52.4597,52.4725,52.4087,52.447,114200.0
2008-05-22 15:55:00,82.32,82.38,82.22,82.24,107800.0,52.4661,52.5043,52.4023,52.4151,107800.0
2008-05-23 09:30:00,81.96,82.99,81.96,82.42,122200.0,52.2366,52.8931,52.2366,52.5298,122200.0
2008-05-23 09:35:00,82.36,82.8,82.27,82.55,73400.0,52.4916,52.772,52.4342,52.6127,73400.0
2008-05-23 09:40:00,82.54,82.65,82.49,82.5,52200.0,52.6063,52.6764,52.5744,52.5808,52200.0
2008-05-23 09:45:00,82.51,82.58,81.99,82.04,133400.0,52.5872,52.6318,52.2558,52.2876,133400.0
2008-05-23 09:50:00,82.05,82.09,81.83,81.97,160300.0,52.294,52.3195,52.1538,52.243,160300.0
2008-05-23 09:55:00,81.97,81.99,81.78,81.79,105300.0,52.243,52.2558,52.1219,52.1283,105300.0
2008-05-23 10:00:00,81.79,82.03,81.62,82.01,117200.0,52.1283,52.2813,52.0199,52.2685,117200.0
2008-05-23 10:05:00,81.99,82.06,81.76,81.98,73900.0,52.2558,52.3004,52.1092,52.2494,73900.0
2008-05-23 10:10:00,81.98,82.04,81.86,82.01,52700.0,52.2494,52.2876,52.1729,52.2685,52700.0
2008-05-23 10:15:00,82.01,82.03,81.92,81.99,46700.0,52.2685,52.2813,52.2111,52.2558,46700.0
2008-05-23 10:20:00,82.0,82.01,81.65,81.71,90200.0,52.2621,52.2685,52.0391,52.0773,90200.0
2008-05-23 10:25:00,81.71,81.73,81.57,81.62,70900.0,52.0773,52.09,51.9881,52.0199,70900.0
2008-05-23 10:30:00,81.58,81.8,81.57,81.72,59600.0,51.9944,52.1347,51.9881,52.0837,59600.0
2008-05-23 10:35:00,81.73,81.73,81.48,81.6,65100.0,52.09,52.09,51.9307,52.0072,65100.0
2008-05-23 10:40:00,81.59,81.61,81.54,81.56,51400.0,52.0008,52.0136,51.969,51.9817,51400.0
2008-05-23 10:45:00,81.54,81.54,81.35,81.4,114900.0,51.969,51.969,51.8479,51.8797,114900.0
2008-05-23 10:50:00,81.4,81.51,81.36,81.47,77700.0,51.8797,51.9498,51.8542,51.9243,77700.0
2008-05-23 10:55:00,81.46,81.55,81.35,81.55,89200.0,51.918,51.9753,51.8479,51.9753,89200.0
2008-05-23 11:00:00,81.53,81.54,81.43,81.48,38500.0,51.9626,51.969,51.8988,51.9307,38500.0
2008-05-23 11:05:00,81.47,81.52,81.38,81.4,82600.0,51.9243,51.9562,51.867,51.8797,82600.0
2008-05-23 11:10:00,81.4,81.46,81.3,81.39,118700.0,51.8797,51.918,51.816,51.8734,118700.0
2008-05-23 11:15:00,81.37,81.38,81.3,81.35,62300.0,51.8606,51.867,51.816,51.8479,62300.0
2008-05-23 11:20:00,81.35,81.36,81.25,81.35,77600.0,51.8479,51.8542,51.7841,51.8479,77600.0
2008-05-23 11:25:00,81.35,81.42,81.28,81.35,54900.0,51.8479,51.8925,51.8032,51.8479,54900.0
2008-05-23 11:30:00,81.35,81.4,81.27,81.36,59500.0,51.8479,51.8797,51.7969,51.8542,59500.0
2008-05-23 11:35:00,81.37,81.42,81.21,81.21,131800.0,51.8606,51.8925,51.7586,51.7586,131800.0
2008-05-23 11:40:00,81.21,81.23,81.14,81.2,52900.0,51.7586,51.7714,51.714,51.7523,52900.0
2008-05-23 11:45:00,81.2,81.33,81.18,81.32,51200.0,51.7523,51.8351,51.7395,51.8287,51200.0
2008-05-23 11:50:00,81.3,81.31,81.1,81.14,38200.0,51.816,51.8224,51.6885,51.714,38200.0
2008-05-23 11:55:00,81.15,81.31,81.1,81.31,45900.0,51.7204,51.8224,51.6885,51.8224,45900.0
2008-05-23 12:00:00,81.3,81.42,81.27,81.3,57300.0,51.816,51.8925,51.7969,51.816,57300.0
2008-05-23 12:05:00,81.3,81.32,81.18,81.18,48100.0,51.816,51.8287,51.7395,51.7395,48100.0
2008-05-23 12:10:00,81.2,81.33,81.15,81.26,39100.0,51.7523,51.8351,51.7204,51.7905,39100.0
2008-05-23 12:15:00,81.25,81.31,81.11,81.16,22000.0,51.7841,51.8224,51.6949,51.7268,22000.0
2008-05-23 12:20:00,81.13,81.22,81.1,81.2,26000.0,51.7076,51.765,51.6885,51.7523,26000.0
2008-05-23 12:25:00,81.21,81.21,81.1,81.14,22700.0,51.7586,51.7586,51.6885,51.714,22700.0
2008-05-23 12:30:00,81.13,81.15,81.07,81.07,24200.0,51.7076,51.7204,51.6694,51.6694,24200.0
2008-05-23 12:35:00,81.07,81.09,80.93,81.02,70100.0,51.6694,51.6822,51.5802,51.6375,70100.0
2008-05-23 12:40:00,81.04,81.1,80.95,80.95,62100.0,51.6503,51.6885,51.5929,51.5929,62100.0
2008-05-23 12:45:00,80.95,81.03,80.88,80.91,81300.0,51.5929,51.6439,51.5483,51.5674,81300.0
2008-05-23 12:50:00,80.91,80.94,80.77,80.77,77700.0,51.5674,51.5865,51.4782,51.4782,77700.0
2008-05-23 12:55:00,80.77,80.79,80.62,80.65,80300.0,51.4782,51.4909,51.3826,51.4017,80300.0
2008-05-23 13:00:00,80.62,80.8,80.6,80.78,84200.0,51.3826,51.4973,51.3699,51.4846,84200.0
2008-05-23 13:05:00,80.77,80.82,80.68,80.79,50300.0,51.4782,51.5101,51.4208,51.4909,50300.0
2008-05-23 13:10:00,80.78,80.79,80.64,80.68,59000.0,51.4846,51.4909,51.3953,51.4208,59000.0
2008-05-23 13:15:00,80.68,80.81,80.65,80.79,79300.0,51.4208,51.5037,51.4017,51.4909,79300.0
2008-05-23 13:20:00,80.81,80.94,80.79,80.92,42600.0,51.5037,51.5865,51.4909,51.5738,42600.0
2008-05-23 13:25:00,80.94,80.96,80.84,80.89,32300.0,51.5865,51.5993,51.5228,51.5547,32300.0
2008-05-23 13:30:00,80.89,81.13,80.89,81.13,52100.0,51.5547,51.7076,51.5547,51.7076,52100.0
2008-05-23 13:35:00,81.13,81.14,80.97,80.97,54600.0,51.7076,51.714,51.6057,51.6057,54600.0
2008-05-23 13:40:00,80.99,81.09,80.95,81.09,43700.0,51.6184,51.6822,51.5929,51.6822,43700.0
2008-05-23 13:45:00,81.09,81.16,81.02,81.1,37900.0,51.6822,51.7268,51.6375,51.6885,37900.0
2008-05-23 13:50:00,81.09,81.12,80.9,80.91,77700.0,51.6822,51.7013,51.5611,51.5674,77700.0
2008-05-23 13:55:00,80.9,80.99,80.9,80.9,34000.0,51.5611,51.6184,51.5611,51.5611,34000.0
2008-05-23 14:00:00,80.9,81.02,80.86,80.97,56600.0,51.5611,51.6375,51.5356,51.6057,56600.0
2008-05-23 14:05:00,80.97,81.08,80.96,81.01,36200.0,51.6057,51.6758,51.5993,51.6312,36200.0
2008-05-23 14:10:00,81.01,81.05,81.0,81.04,42800.0,51.6312,51.6567,51.6248,51.6503,42800.0
2008-05-23 14:15:00,81.02,81.1,81.0,81.05,73400.0,51.6375,51.6885,51.6248,51.6567,73400.0
2008-05-23 14:20:00,81.07,81.11,81.02,81.08,40300.0,51.6694,51.6949,51.6375,51.6758,40300.0
2008-05-23 14:25:00,81.09,81.2,81.01,81.2,45600.0,51.6822,51.7523,51.6312,51.7523,45600.0
2008-05-23 14:30:00,81.2,81.2,81.09,81.2,40900.0,51.7523,51.7523,51.6822,51.7523,40900.0
2008-05-23 14:35:00,81.2,81.22,81.09,81.22,27200.0,51.7523,51.765,51.6822,51.765,27200.0
2008-05-23 14:40:00,81.2,81.31,81.17,81.27,19800.0,51.7523,51.8224,51.7331,51.7969,19800.0
2008-05-23 14:45:00,81.27,81.5,81.26,81.49,50700.0,51.7969,51.9435,51.7905,51.9371,50700.0
2008-05-23 14:50:00,81.49,81.54,81.39,81.49,39300.0,51.9371,51.969,51.8734,51.9371,39300.0
2008-05-23 14:55:00,81.48,81.56,81.38,81.43,29900.0,51.9307,51.9817,51.867,51.8988,29900.0
2008-05-23 15:00:00,81.41,81.47,81.3,81.36,36100.0,51.8861,51.9243,51.816,51.8542,36100.0
2008-05-23 15:05:00,81.34,81.45,81.32,81.44,26200.0,51.8415,51.9116,51.8287,51.9052,26200.0
2008-05-23 15:10:00,81.44,81.56,81.34,81.39,86000.0,51.9052,51.9817,51.8415,51.8734,86000.0
2008-05-23 15:15:00,81.38,81.46,81.29,81.39,62200.0,51.867,51.918,51.8096,51.8734,62200.0
2008-05-23 15:20:00,81.38,81.43,81.27,81.34,70400.0,51.867,51.8988,51.7969,51.8415,70400.0
2008-05-23 15:25:00,81.34,81.57,81.33,81.54,83300.0,51.8415,51.9881,51.8351,51.969,83300.0
2008-05-23 15:30:00,81.54,81.71,81.52,81.68,80100.0,51.969,52.0773,51.9562,52.0582,80100.0
2008-05-23 15:35:00,81.69,81.77,81.58,81.7,137400.0,52.0646,52.1155,51.9944,52.0709,137400.0
2008-05-23 15:40:00,81.7,81.76,81.65,81.73,122400.0,52.0709,52.1092,52.0391,52.09,122400.0
2008-05-23 15:45:00,81.72,81.77,81.65,81.72,110500.0,52.0837,52.1155,52.0391,52.0837,110500.0
2008-05-23 15:50:00,81.72,81.77,81.66,81.69,140100.0,52.0837,52.1155,52.0454,52.0646,140100.0
2008-05-23 15:55:00,81.68,81.71,81.54,81.61,179000.0,52.0582,52.0773,51.969,52.0136,179000.0
2008-05-27 09:30:00,81.43,81.43,80.85,81.01,154400.0,51.8988,51.8988,51.5292,51.6312,154400.0
2008-05-27 09:35:00,80.99,81.34,80.95,81.04,81400.0,51.6184,51.8415,51.5929,51.6503,81400.0
2008-05-27 09:40:00,81.01,81.28,81.0,81.24,62200.0,51.6312,51.8032,51.6248,51.7778,62200.0
2008-05-27 09:45:00,81.23,81.39,81.22,81.25,49000.0,51.7714,51.8734,51.765,51.7841,49000.0
2008-05-27 09:50:00,81.26,81.3,81.1,81.14,79200.0,51.7905,51.816,51.6885,51.714,79200.0
2008-05-27 09:55:00,81.16,81.23,81.07,81.23,45000.0,51.7268,51.7714,51.6694,51.7714,45000.0
2008-05-27 10:00:00,81.22,81.56,81.11,81.49,112800.0,51.765,51.9817,51.6949,51.9371,112800.0
2008-05-27 10:05:00,81.46,81.63,81.41,81.6,93100.0,51.918,52.0263,51.8861,52.0072,93100.0
2008-05-27 10:10:00,81.6,81.65,81.5,81.56,86500.0,52.0072,52.0391,51.9435,51.9817,86500.0
2008-05-27 10:15:00,81.55,81.64,81.44,81.45,95800.0,51.9753,52.0327,51.9052,51.9116,95800.0
2008-05-27 10:20:00,81.44,81.5,81.27,81.35,74400.0,51.9052,51.9435,51.7969,51.8479,74400.0
2008-05-27 10:25:00,81.37,81.4,81.23,81.26,50800.0,51.8606,51.8797,51.7714,51.7905,50800.0
2008-05-27 10:30:00,81.25,81.28,81.0,81.04,77000.0,51.7841,51.8032,51.6248,51.6503,77000.0
2008-05-27 10:35:00,81.03,81.15,81.01,81.11,55500.0,51.6439,51.7204,51.6312,51.6949,55500.0
2008-05-27 10:40:00,81.11,81.22,81.04,81.07,38100.0,51.6949,51.765,51.6503,51.6694,38100.0
2008-05-27 10:45:00,81.04,81.21,81.04,81.1,36400.0,51.6503,51.7586,51.6503,51.6885,36400.0
2008-05-27 10:50:00,81.12,81.22,81.07,81.22,39800.0,51.7013,51.765,51.6694,51.765,39800.0
2008-05-27 10:55:00,81.23,81.36,81.22,81.3,36000.0,51.7714,51.8542,51.765,51.816,36000.0
2008-05-27 11:00:00,81.27,81.36,81.21,81.29,36100.0,51.7969,51.8542,51.7586,51.8096,36100.0
2008-05-27 11:05:00,81.29,81.29,81.04,81.07,74100.0,51.8096,51.8096,51.6503,51.6694,74100.0
2008-05-27 11:10:00,81.08,81.24,81.06,81.19,57300.0,51.6758,51.7778,51.663,51.7459,57300.0
2008-05-27 11:15:00,81.18,81.23,81.13,81.13,35700.0,51.7395,51.7714,51.7076,51.7076,35700.0
2008-05-27 11:20:00,81.12,81.35,81.07,81.23,115100.0,51.7013,51.8479,51.6694,51.7714,115100.0
2008-05-27 11:25:00,81.27,81.32,81.2,81.21,55900.0,51.7969,51.8287,51.7523,51.7586,55900.0
2008-05-27 11:30:00,81.2,81.21,81.05,81.05,97400.0,51.7523,51.7586,51.6567,51.6567,97400.0
2008-05-27 11:35:00,81.05,81.11,81.05,81.08,50300.0,51.6567,51.6949,51.6567,51.6758,50300.0
2008-05-27 11:40:00,81.08,81.17,81.07,81.17,24700.0,51.6758,51.7331,51.6694,51.7331,24700.0
2008-05-27 11:45:00,81.15,81.24,81.15,81.16,26000.0,51.7204,51.7778,51.7204,51.7268,26000.0
2008-05-27 11:50:00,81.19,81.19,81.02,81.07,29200.0,51.7459,51.7459,51.6375,51.6694,29200.0
2008-05-27 11:55:00,81.07,81.12,80.99,80.99,43700.0,51.6694,51.7013,51.6184,51.6184,43700.0
2008-05-27 12:00:00,80.99,81.02,80.84,80.97,118400.0,51.6184,51.6375,51.5228,51.6057,118400.0
2008-05-27 12:05:00,80.96,81.07,80.92,81.01,36800.0,51.5993,51.6694,51.5738,51.6312,36800.0
2008-05-27 12:10:00,81.03,81.11,81.02,81.09,35900.0,51.6439,51.6949,51.6375,51.6822,35900.0
2008-05-27 12:15:00,81.08,81.13,81.04,81.04,17600.0,51.6758,51.7076,51.6503,51.6503,17600.0
2008-05-27 12:20:00,81.06,81.11,81.01,81.11,24100.0,51.663,51.6949,51.6312,51.6949,24100.0
2008-05-27 12:25:00,81.12,81.21,81.12,81.18,28400.0,51.7013,51.7586,51.7013,51.7395,28400.0
2008-05-27 12:30:00,81.19,81.23,81.1,81.13,25400.0,51.7459,51.7714,51.6885,51.7076,25400.0
2008-05-27 12:35:00,81.13,81.21,81.05,81.05,17400.0,51.7076,51.7586,51.6567,51.6567,17400.0
2008-05-27 12:40:00,81.07,81.2,81.06,81.1,44800.0,51.6694,51.7523,51.663,51.6885,44800.0
2008-05-27 12:45:00,81.11,81.19,81.04,81.05,31100.0,51.6949,51.7459,51.6503,51.6567,31100.0
2008-05-27 12:50:00,81.07,81.13,81.02,81.09,36500.0,51.6694,51.7076,51.6375,51.6822,36500.0
2008-05-27 12:55:00,81.09,81.32,81.08,81.32,33100.0,51.6822,51.8287,51.6758,51.8287,33100.0
2008-05-27 13:00:00,81.32,81.34,81.18,81.23,30800.0,51.8287,51.8415,51.7395,51.7714,30800.0
2008-05-27 13:05:00,81.22,81.27,81.18,81.26,25500.0,51.765,51.7969,51.7395,51.7905,25500.0
2008-05-27 13:10:00,81.24,81.32,81.22,81.3,45000.0,51.7778,51.8287,51.765,51.816,45000.0
2008-05-27 13:15:00,81.31,81.48,81.27,81.37,72200.0,51.8224,51.9307,51.7969,51.8606,72200.0
2008-05-27 13:20:00,81.38,81.53,81.38,81.45,44900.0,51.867,51.9626,51.867,51.9116,44900.0
2008-05-27 13:25:00,81.45,81.5,81.41,81.42,28600.0,51.9116,51.9435,51.8861,51.8925,28600.0
2008-05-27 13:30:00,81.42,81.42,81.23,81.3,41400.0,51.8925,51.8925,51.7714,51.816,41400.0
2008-05-27 13:35:00,81.28,81.46,81.27,81.43,31000.0,51.8032,51.918,51.7969,51.8988,31000.0
2008-05-27 13:40:00,81.43,81.56,81.4,81.51,23200.0,51.8988,51.9817,51.8797,51.9498,23200.0
2008-05-27 13:45:00,81.52,81.54,81.48,81.5,31200.0,51.9562,51.969,51.9307,51.9435,31200.0
2008-05-27 13:50:00,81.49,81.59,81.49,81.58,36600.0,51.9371,52.0008,51.9371,51.9944,36600.0
2008-05-27 13:55:00,81.58,81.71,81.55,81.66,42100.0,51.9944,52.0773,51.9753,52.0454,42100.0
2008-05-27 14:00:00,81.67,81.71,81.63,81.64,58700.0,52.0518,52.0773,52.0263,52.0327,58700.0
2008-05-27 14:05:00,81.63,81.72,81.61,81.66,58000.0,52.0263,52.0837,52.0136,52.0454,58000.0
2008-05-27 14:10:00,81.67,81.84,81.61,81.77,61000.0,52.0518,52.1602,52.0136,52.1155,61000.0
2008-05-27 14:15:00,81.78,81.84,81.67,81.68,51100.0,52.1219,52.1602,52.0518,52.0582,51100.0
2008-05-27 14:20:00,81.68,81.78,81.65,81.69,57800.0,52.0582,52.1219,52.0391,52.0646,57800.0
2008-05-27 14:25:00,81.7,81.78,81.59,81.61,80400.0,52.0709,52.1219,52.0008,52.0136,80400.0
2008-05-27 14:30:00,81.63,81.68,81.58,81.62,25600.0,52.0263,52.0582,51.9944,52.0199,25600.0
2008-05-27 14:35:00,81.63,81.83,81.63,81.75,47400.0,52.0263,52.1538,52.0263,52.1028,47400.0
2008-05-27 14:40:00,81.76,81.96,81.35,81.94,65900.0,52.1092,52.2366,51.8479,52.2239,65900.0
2008-05-27 14:45:00,81.93,82.0,81.87,82.0,39200.0,52.2175,52.2621,52.1793,52.2621,39200.0
2008-05-27 14:50:00,82.01,82.06,81.95,81.99,53400.0,52.2685,52.3004,52.2303,52.2558,53400.0
2008-05-27 14:55:00,81.97,82.07,81.95,82.01,31200.0,52.243,52.3067,52.2303,52.2685,31200.0
2008-05-27 15:00:00,82.01,82.06,81.96,81.98,33500.0,52.2685,52.3004,52.2366,52.2494,33500.0
2008-05-27 15:05:00,81.99,82.08,81.93,82.03,44800.0,52.2558,52.3131,52.2175,52.2813,44800.0
2008-05-27 15:10:00,82.03,82.1,81.91,81.93,54000.0,52.2813,52.3259,52.2048,52.2175,54000.0
2008-05-27 15:15:00,81.93,82.05,81.89,82.02,81900.0,52.2175,52.294,52.192,52.2749,81900.0
2008-05-27 15:20:00,82.03,82.08,81.93,82.04,52500.0,52.2813,52.3131,52.2175,52.2876,52500.0
2008-05-27 15:25:00,82.05,82.1,81.96,82.05,65200.0,52.294,52.3259,52.2366,52.294,65200.0
2008-05-27 15:30:00,82.05,82.23,82.02,82.18,82700.0,52.294,52.4087,52.2749,52.3769,82700.0
2008-05-27 15:35:00,82.2,82.23,82.09,82.16,61400.0,52.3896,52.4087,52.3195,52.3641,61400.0
2008-05-27 15:40:00,82.17,82.17,82.02,82.06,111200.0,52.3705,52.3705,52.2749,52.3004,111200.0
2008-05-27 15:45:00,82.05,82.06,81.9,81.93,106400.0,52.294,52.3004,52.1984,52.2175,106400.0
2008-05-27 15:50:00,81.93,82.05,81.89,82.03,104800.0,52.2175,52.294,52.192,52.2813,104800.0
2008-05-27 15:55:00,82.03,82.09,81.95,82.01,117400.0,52.2813,52.3195,52.2303,52.2685,117400.0
2008-05-28 09:30:00,82.33,82.79,82.11,82.67,118400.0,52.4725,52.7656,52.3322,52.6892,118400.0
2008-05-28 09:35:00,82.63,83.05,82.45,83.05,91200.0,52.6637,52.9313,52.5489,52.9313,91200.0
2008-05-28 09:40:00,83.06,83.3,82.95,83.15,143800.0,52.9377,53.0907,52.8676,52.9951,143800.0
2008-05-28 09:45:00,83.18,83.25,82.85,82.9,72300.0,53.0142,53.0588,52.8039,52.8357,72300.0
2008-05-28 09:50:00,82.92,83.09,82.82,82.92,78500.0,52.8485,52.9568,52.7848,52.8485,78500.0
2008-05-28 09:55:00,82.93,82.96,82.7,82.78,68000.0,52.8549,52.874,52.7083,52.7593,68000.0
2008-05-28 10:00:00,82.78,82.99,82.78,82.87,70300.0,52.7593,52.8931,52.7593,52.8166,70300.0
2008-05-28 10:05:00,82.86,83.02,82.85,82.93,68600.0,52.8102,52.9122,52.8039,52.8549,68600.0
2008-05-28 10:10:00,82.94,82.94,82.7,82.72,58000.0,52.8612,52.8612,52.7083,52.721,58000.0
2008-05-28 10:15:00,82.69,82.74,82.56,82.6,51700.0,52.7019,52.7338,52.619,52.6445,51700.0
2008-05-28 10:20:00,82.61,82.64,82.49,82.64,83000.0,52.6509,52.67,52.5744,52.67,83000.0
2008-05-28 10:25:00,82.64,82.68,82.58,82.58,28000.0,52.67,52.6955,52.6318,52.6318,28000.0
2008-05-28 10:30:00,82.59,82.7,82.48,82.64,25400.0,52.6382,52.7083,52.5681,52.67,25400.0
2008-05-28 10:35:00,82.64,82.67,82.51,82.65,37000.0,52.67,52.6892,52.5872,52.6764,37000.0
2008-05-28 10:40:00,82.64,82.84,82.64,82.72,69400.0,52.67,52.7975,52.67,52.721,69400.0
2008-05-28 10:45:00,82.72,82.73,82.62,82.64,28100.0,52.721,52.7274,52.6573,52.67,28100.0
2008-05-28 10:50:00,82.64,82.69,82.48,82.52,51400.0,52.67,52.7019,52.5681,52.5936,51400.0
2008-05-28 10:55:00,82.51,82.71,82.49,82.66,32600.0,52.5872,52.7146,52.5744,52.6828,32600.0
2008-05-28 11:00:00,82.66,82.76,82.64,82.75,21500.0,52.6828,52.7465,52.67,52.7401,21500.0
2008-05-28 11:05:00,82.76,82.9,82.76,82.86,31100.0,52.7465,52.8357,52.7465,52.8102,31100.0
2008-05-28 11:10:00,82.86,82.88,82.65,82.65,25100.0,52.8102,52.823,52.6764,52.6764,25100.0
2008-05-28 11:15:00,82.66,82.66,82.56,82.58,36000.0,52.6828,52.6828,52.619,52.6318,36000.0
2008-05-28 11:20:00,82.57,82.64,82.4,82.43,38500.0,52.6254,52.67,52.5171,52.5362,38500.0
2008-05-28 11:25:00,82.43,82.58,82.4,82.49,29300.0,52.5362,52.6318,52.5171,52.5744,29300.0
2008-05-28 11:30:00,82.49,82.78,82.45,82.7,49900.0,52.5744,52.7593,52.5489,52.7083,49900.0
2008-05-28 11:35:00,82.7,83.1,82.7,82.84,123300.0,52.7083,52.9632,52.7083,52.7975,123300.0
2008-05-28 11:40:00,82.86,82.95,82.79,82.83,37600.0,52.8102,52.8676,52.7656,52.7911,37600.0
2008-05-28 11:45:00,82.83,82.9,82.76,82.85,45300.0,52.7911,52.8357,52.7465,52.8039,45300.0
2008-05-28 11:50:00,82.85,83.11,82.8,83.11,32900.0,52.8039,52.9696,52.772,52.9696,32900.0
2008-05-28 11:55:00,83.11,83.11,82.84,82.86,25000.0,52.9696,52.9696,52.7975,52.8102,25000.0
2008-05-28 12:00:00,82.85,82.85,82.6,82.63,36800.0,52.8039,52.8039,52.6445,52.6637,36800.0
2008-05-28 12:05:00,82.65,82.75,82.64,82.65,28200.0,52.6764,52.7401,52.67,52.6764,28200.0
2008-05-28 12:10:00,82.66,82.69,82.51,82.58,62100.0,52.6828,52.7019,52.5872,52.6318,62100.0
2008-05-28 12:15:00,82.58,82.65,82.53,82.56,60800.0,52.6318,52.6764,52.5999,52.619,60800.0
2008-05-28 12:20:00,82.56,82.6,82.5,82.54,68100.0,52.619,52.6445,52.5808,52.6063,68100.0
2008-05-28 12:25:00,82.54,82.59,82.5,82.5,42800.0,52.6063,52.6382,52.5808,52.5808,42800.0
2008-05-28 12:30:00,82.49,82.55,82.36,82.4,64800.0,52.5744,52.6127,52.4916,52.5171,64800.0
2008-05-28 12:35:00,82.41,82.6,82.39,82.58,48900.0,52.5234,52.6445,52.5107,52.6318,48900.0
2008-05-28 12:40:00,82.59,82.59,82.44,82.57,19000.0,52.6382,52.6382,52.5426,52.6254,19000.0
2008-05-28 12:45:00,82.57,82.74,82.52,82.74,35300.0,52.6254,52.7338,52.5936,52.7338,35300.0
2008-05-28 12:50:00,82.74,82.78,82.63,82.7,38900.0,52.7338,52.7593,52.6637,52.7083,38900.0
2008-05-28 12:55:00,82.7,82.73,82.6,82.71,52900.0,52.7083,52.7274,52.6445,52.7146,52900.0
2008-05-28 13:00:00,82.69,82.77,82.68,82.76,18600.0,52.7019,52.7529,52.6955,52.7465,18600.0
2008-05-28 13:05:00,82.74,82.79,82.64,82.78,33600.0,52.7338,52.7656,52.67,52.7593,33600.0
2008-05-28 13:10:00,82.78,82.8,82.74,82.76,30600.0,52.7593,52.772,52.7338,52.7465,30600.0
2008-05-28 13:15:00,82.76,82.91,82.73,82.91,48600.0,52.7465,52.8421,52.7274,52.8421,48600.0
2008-05-28 13:20:00,82.91,82.94,82.79,82.93,46500.0,52.8421,52.8612,52.7656,52.8549,46500.0
2008-05-28 13:25:00,82.92,83.05,82.91,82.99,40800.0,52.8485,52.9313,52.8421,52.8931,40800.0
2008-05-28 13:30:00,82.99,83.11,82.82,82.82,36400.0,52.8931,52.9696,52.7848,52.7848,36400.0
2008-05-28 13:35:00,82.83,82.96,82.8,82.9,31300.0,52.7911,52.874,52.772,52.8357,31300.0
2008-05-28 13:40:00,82.9,82.9,82.7,82.72,36400.0,52.8357,52.8357,52.7083,52.721,36400.0
2008-05-28 13:45:00,82.71,82.77,82.63,82.64,25200.0,52.7146,52.7529,52.6637,52.67,25200.0
2008-05-28 13:50:00,82.66,82.69,82.56,82.66,17700.0,52.6828,52.7019,52.619,52.6828,17700.0
2008-05-28 13:55:00,82.63,82.69,82.59,82.68,25900.0,52.6637,52.7019,52.6382,52.6955,25900.0
2008-05-28 14:00:00,82.69,82.7,82.55,82.58,44700.0,52.7019,52.7083,52.6127,52.6318,44700.0
2008-05-28 14:05:00,82.6,82.68,82.54,82.62,58300.0,52.6445,52.6955,52.6063,52.6573,58300.0
2008-05-28 14:10:00,82.62,82.66,82.57,82.59,39900.0,52.6573,52.6828,52.6254,52.6382,39900.0
2008-05-28 14:15:00,82.61,82.68,82.49,82.55,88700.0,52.6509,52.6955,52.5744,52.6127,88700.0
2008-05-28 14:20:00,82.55,82.64,82.4,82.48,102200.0,52.6127,52.67,52.5171,52.5681,102200.0
2008-05-28 14:25:00,82.49,82.64,82.49,82.56,48900.0,52.5744,52.67,52.5744,52.619,48900.0
2008-05-28 14:30:00,82.58,82.77,82.55,82.73,72000.0,52.6318,52.7529,52.6127,52.7274,72000.0
2008-05-28 14:35:00,82.74,82.97,82.74,82.89,38800.0,52.7338,52.8804,52.7338,52.8294,38800.0
2008-05-28 14:40:00,82.89,83.0,82.84,82.95,47700.0,52.8294,52.8995,52.7975,52.8676,47700.0
2008-05-28 14:45:00,82.95,82.98,82.85,82.94,31500.0,52.8676,52.8867,52.8039,52.8612,31500.0
2008-05-28 14:50:00,82.94,82.98,82.89,82.93,22900.0,52.8612,52.8867,52.8294,52.8549,22900.0
2008-05-28 14:55:00,82.93,82.95,82.85,82.87,24700.0,52.8549,52.8676,52.8039,52.8166,24700.0
2008-05-28 15:00:00,82.88,82.96,82.88,82.93,32600.0,52.823,52.874,52.823,52.8549,32600.0
2008-05-28 15:05:00,82.93,83.02,82.88,82.98,55200.0,52.8549,52.9122,52.823,52.8867,55200.0
2008-05-28 15:10:00,82.98,83.0,82.9,82.95,25700.0,52.8867,52.8995,52.8357,52.8676,25700.0
2008-05-28 15:15:00,82.95,83.0,82.79,82.99,61500.0,52.8676,52.8995,52.7656,52.8931,61500.0
2008-05-28 15:20:00,82.98,83.05,82.9,83.02,91000.0,52.8867,52.9313,52.8357,52.9122,91000.0
2008-05-28 15:25:00,83.03,83.3,83.01,83.29,149600.0,52.9186,53.0907,52.9058,53.0843,149600.0
2008-05-28 15:30:00,83.29,83.37,83.26,83.36,100000.0,53.0843,53.1353,53.0652,53.1289,100000.0
2008-05-28 15:35:00,83.35,83.35,83.17,83.26,148900.0,53.1225,53.1225,53.0078,53.0652,148900.0
2008-05-28 15:40:00,83.29,83.32,83.11,83.11,95900.0,53.0843,53.1034,52.9696,52.9696,95900.0
2008-05-28 15:45:00,83.12,83.28,83.06,83.25,147800.0,52.976,53.0779,52.9377,53.0588,147800.0
2008-05-28 15:50:00,83.24,83.33,83.16,83.31,188200.0,53.0524,53.1098,53.0015,53.0971,188200.0
2008-05-28 15:55:00,83.32,83.33,83.22,83.24,144200.0,53.1034,53.1098,53.0397,53.0524,144200.0
2008-05-29 09:30:00,83.2,83.49,82.98,83.4,72900.0,53.0269,53.2118,52.8867,53.1544,72900.0
2008-05-29 09:35:00,83.4,83.6,83.17,83.2,89200.0,53.1544,53.2819,53.0078,53.0269,89200.0
2008-05-29 09:40:00,83.22,83.23,82.98,82.98,65700.0,53.0397,53.0461,52.8867,52.8867,65700.0
2008-05-29 09:45:00,82.99,83.15,82.96,82.97,38000.0,52.8931,52.9951,52.874,52.8804,38000.0
2008-05-29 09:50:00,82.99,83.03,82.9,83.02,53200.0,52.8931,52.9186,52.8357,52.9122,53200.0
2008-05-29 09:55:00,83.02,83.1,82.81,82.97,91600.0,52.9122,52.9632,52.7784,52.8804,91600.0
2008-05-29 10:00:00,82.98,83.1,82.85,82.92,48500.0,52.8867,52.9632,52.8039,52.8485,48500.0
2008-05-29 10:05:00,82.92,82.97,82.88,82.9,34500.0,52.8485,52.8804,52.823,52.8357,34500.0
2008-05-29 10:10:00,82.91,82.95,82.59,82.68,60400.0,52.8421,52.8676,52.6382,52.6955,60400.0
2008-05-29 10:15:00,82.66,82.86,82.59,82.77,48600.0,52.6828,52.8102,52.6382,52.7529,48600.0
2008-05-29 10:20:00,82.8,82.84,82.72,82.84,35000.0,52.772,52.7975,52.721,52.7975,35000.0
2008-05-29 10:25:00,82.83,83.08,82.83,82.98,77100.0,52.7911,52.9505,52.7911,52.8867,77100.0
2008-05-29 10:30:00,82.96,82.99,82.6,82.87,88500.0,52.874,52.8931,52.6445,52.8166,88500.0
2008-05-29 10:35:00,82.87,83.05,82.77,82.91,54000.0,52.8166,52.9313,52.7529,52.8421,54000.0
2008-05-29 10:40:00,82.93,83.19,82.93,83.12,60400.0,52.8549,53.0206,52.8549,52.976,60400.0
2008-05-29 10:45:00,83.13,83.38,82.97,82.98,85200.0,52.9823,53.1417,52.8804,52.8867,85200.0
2008-05-29 10:50:00,82.97,83.08,82.94,83.01,61900.0,52.8804,52.9505,52.8612,52.9058,61900.0
2008-05-29 10:55:00,83.01,83.03,82.92,82.98,44000.0,52.9058,52.9186,52.8485,52.8867,44000.0
2008-05-29 11:00:00,82.99,83.0,82.67,82.7,61600.0,52.8931,52.8995,52.6892,52.7083,61600.0
2008-05-29 11:05:00,82.69,82.8,82.62,82.73,56700.0,52.7019,52.772,52.6573,52.7274,56700.0
2008-05-29 11:10:00,82.74,82.82,82.7,82.71,43900.0,52.7338,52.7848,52.7083,52.7146,43900.0
2008-05-29 11:15:00,82.73,82.77,82.62,82.7,42700.0,52.7274,52.7529,52.6573,52.7083,42700.0
2008-05-29 11:20:00,82.7,82.85,82.67,82.83,32800.0,52.7083,52.8039,52.6892,52.7911,32800.0
2008-05-29 11:25:00,82.84,83.0,82.81,82.9,31500.0,52.7975,52.8995,52.7784,52.8357,31500.0
2008-05-29 11:30:00,82.91,82.98,82.87,82.92,19900.0,52.8421,52.8867,52.8166,52.8485,19900.0
2008-05-29 11:35:00,82.93,83.01,82.89,82.91,26800.0,52.8549,52.9058,52.8294,52.8421,26800.0
2008-05-29 11:40:00,82.92,83.03,82.89,83.02,15900.0,52.8485,52.9186,52.8294,52.9122,15900.0
2008-05-29 11:45:00,83.01,83.11,82.97,83.07,32100.0,52.9058,52.9696,52.8804,52.9441,32100.0
2008-05-29 11:50:00,83.06,83.09,82.98,83.02,24100.0,52.9377,52.9568,52.8867,52.9122,24100.0
2008-05-29 11:55:00,83.03,83.07,82.97,82.98,16400.0,52.9186,52.9441,52.8804,52.8867,16400.0
2008-05-29 12:00:00,82.99,83.07,82.97,83.07,25400.0,52.8931,52.9441,52.8804,52.9441,25400.0
2008-05-29 12:05:00,83.06,83.19,83.04,83.15,25100.0,52.9377,53.0206,52.925,52.9951,25100.0
2008-05-29 12:10:00,83.17,83.27,83.14,83.18,24600.0,53.0078,53.0716,52.9887,53.0142,24600.0
2008-05-29 12:15:00,83.17,83.17,83.1,83.15,16200.0,53.0078,53.0078,52.9632,52.9951,16200.0
2008-05-29 12:20:00,83.16,83.17,83.08,83.13,11400.0,53.0015,53.0078,52.9505,52.9823,11400.0
2008-05-29 12:25:00,83.15,83.22,83.13,83.14,16300.0,52.9951,53.0397,52.9823,52.9887,16300.0
2008-05-29 12:30:00,83.16,83.39,83.13,83.38,30800.0,53.0015,53.148,52.9823,53.1417,30800.0
2008-05-29 12:35:00,83.38,83.55,83.33,83.52,43400.0,53.1417,53.25,53.1098,53.2309,43400.0
2008-05-29 12:40:00,83.54,83.69,83.51,83.59,63600.0,53.2436,53.3392,53.2245,53.2755,63600.0
2008-05-29 12:45:00,83.59,83.7,83.58,83.7,22600.0,53.2755,53.3456,53.2691,53.3456,22600.0
2008-05-29 12:50:00,83.7,83.75,83.67,83.67,22700.0,53.3456,53.3775,53.3265,53.3265,22700.0
2008-05-29 12:55:00,83.67,83.77,83.66,83.75,17000.0,53.3265,53.3902,53.3201,53.3775,17000.0
2008-05-29 13:00:00,83.75,83.86,83.74,83.77,54500.0,53.3775,53.4476,53.3711,53.3902,54500.0
2008-05-29 13:05:00,83.77,83.91,83.77,83.9,34700.0,53.3902,53.4795,53.3902,53.4731,34700.0
2008-05-29 13:10:00,83.91,83.91,83.81,83.86,27400.0,53.4795,53.4795,53.4157,53.4476,27400.0
2008-05-29 13:15:00,83.86,83.88,83.75,83.77,27300.0,53.4476,53.4603,53.3775,53.3902,27300.0
2008-05-29 13:20:00,83.78,83.81,83.65,83.69,39200.0,53.3966,53.4157,53.3137,53.3392,39200.0
2008-05-29 13:25:00,83.68,83.71,83.62,83.63,26200.0,53.3329,53.352,53.2946,53.301,26200.0
2008-05-29 13:30:00,83.65,83.72,83.55,83.72,40800.0,53.3137,53.3584,53.25,53.3584,40800.0
2008-05-29 13:35:00,83.72,83.73,83.66,83.69,21300.0,53.3584,53.3647,53.3201,53.3392,21300.0
2008-05-29 13:40:00,83.69,83.69,83.57,83.58,31700.0,53.3392,53.3392,53.2628,53.2691,31700.0
2008-05-29 13:45:00,83.56,83.59,83.48,83.57,25600.0,53.2564,53.2755,53.2054,53.2628,25600.0
2008-05-29 13:50:00,83.58,83.59,83.52,83.52,21400.0,53.2691,53.2755,53.2309,53.2309,21400.0
2008-05-29 13:55:00,83.53,83.54,83.37,83.43,42100.0,53.2373,53.2436,53.1353,53.1735,42100.0
2008-05-29 14:00:00,83.41,83.52,83.35,83.37,25300.0,53.1608,53.2309,53.1225,53.1353,25300.0
2008-05-29 14:05:00,83.36,83.41,83.26,83.31,51100.0,53.1289,53.1608,53.0652,53.0971,51100.0
2008-05-29 14:10:00,83.31,83.41,83.25,83.41,53500.0,53.0971,53.1608,53.0588,53.1608,53500.0
2008-05-29 14:15:00,83.42,83.55,83.4,83.55,39200.0,53.1672,53.25,53.1544,53.25,39200.0
2008-05-29 14:20:00,83.55,83.63,83.48,83.51,62400.0,53.25,53.301,53.2054,53.2245,62400.0
2008-05-29 14:25:00,83.51,83.54,83.41,83.43,42500.0,53.2245,53.2436,53.1608,53.1735,42500.0
2008-05-29 14:30:00,83.45,83.49,83.32,83.45,34400.0,53.1863,53.2118,53.1034,53.1863,34400.0
2008-05-29 14:35:00,83.45,83.45,83.17,83.19,44800.0,53.1863,53.1863,53.0078,53.0206,44800.0
2008-05-29 14:40:00,83.19,83.27,83.13,83.25,35300.0,53.0206,53.0716,52.9823,53.0588,35300.0
2008-05-29 14:45:00,83.26,83.34,83.22,83.31,36900.0,53.0652,53.1162,53.0397,53.0971,36900.0
2008-05-29 14:50:00,83.3,83.42,83.3,83.32,56500.0,53.0907,53.1672,53.0907,53.1034,56500.0
2008-05-29 14:55:00,83.32,83.32,83.08,83.14,57000.0,53.1034,53.1034,52.9505,52.9887,57000.0
2008-05-29 15:00:00,83.14,83.15,83.01,83.1,70000.0,52.9887,52.9951,52.9058,52.9632,70000.0
2008-05-29 15:05:00,83.09,83.21,83.06,83.14,38400.0,52.9568,53.0333,52.9377,52.9887,38400.0
2008-05-29 15:10:00,83.15,83.26,83.14,83.19,44600.0,52.9951,53.0652,52.9887,53.0206,44600.0
2008-05-29 15:15:00,83.19,83.21,82.99,83.02,73500.0,53.0206,53.0333,52.8931,52.9122,73500.0
2008-05-29 15:20:00,83.05,83.13,82.89,82.94,106500.0,52.9313,52.9823,52.8294,52.8612,106500.0
2008-05-29 15:25:00,82.95,82.97,82.73,82.76,127600.0,52.8676,52.8804,52.7274,52.7465,127600.0
2008-05-29 15:30:00,82.76,82.81,82.67,82.7,174400.0,52.7465,52.7784,52.6892,52.7083,174400.0
2008-05-29 15:35:00,82.72,82.84,82.62,82.84,102200.0,52.721,52.7975,52.6573,52.7975,102200.0
2008-05-29 15:40:00,82.83,82.84,82.7,82.75,111600.0,52.7911,52.7975,52.7083,52.7401,111600.0
2008-05-29 15:45:00,82.74,82.91,82.7,82.85,146400.0,52.7338,52.8421,52.7083,52.8039,146400.0
2008-05-29 15:50:00,82.83,83.0,82.83,82.91,136700.0,52.7911,52.8995,52.7911,52.8421,136700.0
2008-05-29 15:55:00,82.9,82.93,82.77,82.79,135400.0,52.8357,52.8549,52.7529,52.7656,135400.0
2008-05-30 09:30:00,83.19,83.19,82.43,82.5,76300.0,53.0206,53.0206,52.5362,52.5808,76300.0
2008-05-30 09:35:00,82.45,82.61,82.32,82.53,75700.0,52.5489,52.6509,52.4661,52.5999,75700.0
2008-05-30 09:40:00,82.56,82.56,82.36,82.41,97500.0,52.619,52.619,52.4916,52.5234,97500.0
2008-05-30 09:45:00,82.4,82.5,82.31,82.39,71000.0,52.5171,52.5808,52.4597,52.5107,71000.0
2008-05-30 09:50:00,82.38,82.63,82.35,82.59,68600.0,52.5043,52.6637,52.4852,52.6382,68600.0
2008-05-30 09:55:00,82.59,82.61,82.31,82.5,81700.0,52.6382,52.6509,52.4597,52.5808,81700.0
2008-05-30 10:00:00,82.48,82.61,82.38,82.5,105500.0,52.5681,52.6509,52.5043,52.5808,105500.0
2008-05-30 10:05:00,82.5,82.53,82.33,82.34,80900.0,52.5808,52.5999,52.4725,52.4788,80900.0
2008-05-30 10:10:00,82.34,82.48,82.32,82.48,61700.0,52.4788,52.5681,52.4661,52.5681,61700.0
2008-05-30 10:15:00,82.47,82.51,82.39,82.51,48400.0,52.5617,52.5872,52.5107,52.5872,48400.0
2008-05-30 10:20:00,82.51,82.58,82.44,82.53,63600.0,52.5872,52.6318,52.5426,52.5999,63600.0
2008-05-30 10:25:00,82.51,82.53,82.45,82.52,48600.0,52.5872,52.5999,52.5489,52.5936,48600.0
2008-05-30 10:30:00,82.52,82.56,82.4,82.49,58700.0,52.5936,52.619,52.5171,52.5744,58700.0
2008-05-30 10:35:00,82.49,82.58,82.43,82.52,34700.0,52.5744,52.6318,52.5362,52.5936,34700.0
2008-05-30 10:40:00,82.52,82.55,82.4,82.49,35100.0,52.5936,52.6127,52.5171,52.5744,35100.0
2008-05-30 10:45:00,82.51,82.55,82.4,82.5,59600.0,52.5872,52.6127,52.5171,52.5808,59600.0
2008-05-30 10:50:00,82.5,82.57,82.45,82.52,58100.0,52.5808,52.6254,52.5489,52.5936,58100.0
2008-05-30 10:55:00,82.52,82.67,82.45,82.66,113000.0,52.5936,52.6892,52.5489,52.6828,113000.0
2008-05-30 11:00:00,82.66,82.7,82.56,82.65,64700.0,52.6828,52.7083,52.619,52.6764,64700.0
2008-05-30 11:05:00,82.64,82.68,82.48,82.56,47100.0,52.67,52.6955,52.5681,52.619,47100.0
2008-05-30 11:10:00,82.56,82.58,82.39,82.46,93400.0,52.619,52.6318,52.5107,52.5553,93400.0
2008-05-30 11:15:00,82.46,82.51,82.4,82.46,70600.0,52.5553,52.5872,52.5171,52.5553,70600.0
2008-05-30 11:20:00,82.46,82.6,82.43,82.52,49600.0,52.5553,52.6445,52.5362,52.5936,49600.0
2008-05-30 11:25:00,82.54,82.56,82.41,82.43,38300.0,52.6063,52.619,52.5234,52.5362,38300.0
2008-05-30 11:30:00,82.44,82.61,82.41,82.61,52300.0,52.5426,52.6509,52.5234,52.6509,52300.0
2008-05-30 11:35:00,82.6,82.69,82.56,82.6,37500.0,52.6445,52.7019,52.619,52.6445,37500.0
2008-05-30 11:40:00,82.6,82.63,82.47,82.51,44700.0,52.6445,52.6637,52.5617,52.5872,44700.0
2008-05-30 11:45:00,82.5,82.52,82.41,82.44,34400.0,52.5808,52.5936,52.5234,52.5426,34400.0
2008-05-30 11:50:00,82.44,82.5,82.41,82.46,51900.0,52.5426,52.5808,52.5234,52.5553,51900.0
2008-05-30 11:55:00,82.46,82.5,82.41,82.41,35800.0,52.5553,52.5808,52.5234,52.5234,35800.0
2008-05-30 12:00:00,82.41,82.42,82.34,82.38,91500.0,52.5234,52.5298,52.4788,52.5043,91500.0
2008-05-30 12:05:00,82.38,82.42,82.25,82.34,75700.0,52.5043,52.5298,52.4215,52.4788,75700.0
2008-05-30 12:10:00,82.31,82.34,82.26,82.3,28400.0,52.4597,52.4788,52.4278,52.4533,28400.0
2008-05-30 12:15:00,82.29,82.36,82.23,82.28,42000.0,52.447,52.4916,52.4087,52.4406,42000.0
2008-05-30 12:20:00,82.27,82.38,82.26,82.36,50600.0,52.4342,52.5043,52.4278,52.4916,50600.0
2008-05-30 12:25:00,82.36,82.58,82.36,82.56,30000.0,52.4916,52.6318,52.4916,52.619,30000.0
2008-05-30 12:30:00,82.59,82.89,82.59,82.83,90900.0,52.6382,52.8294,52.6382,52.7911,90900.0
2008-05-30 12:35:00,82.83,82.85,82.71,82.73,30200.0,52.7911,52.8039,52.7146,52.7274,30200.0
2008-05-30 12:40:00,82.75,82.87,82.72,82.74,28900.0,52.7401,52.8166,52.721,52.7338,28900.0
2008-05-30 12:45:00,82.74,82.82,82.71,82.73,17100.0,52.7338,52.7848,52.7146,52.7274,17100.0
2008-05-30 12:50:00,82.72,82.78,82.71,82.71,16200.0,52.721,52.7593,52.7146,52.7146,16200.0
2008-05-30 12:55:00,82.7,82.77,82.58,82.62,31500.0,52.7083,52.7529,52.6318,52.6573,31500.0
2008-05-30 13:00:00,82.63,82.65,82.61,82.62,27100.0,52.6637,52.6764,52.6509,52.6573,27100.0
2008-05-30 13:05:00,82.62,82.65,82.61,82.64,14900.0,52.6573,52.6764,52.6509,52.67,14900.0
2008-05-30 13:10:00,82.62,82.64,82.41,82.41,60700.0,52.6573,52.67,52.5234,52.5234,60700.0
2008-05-30 13:15:00,82.42,82.46,82.4,82.45,26400.0,52.5298,52.5553,52.5171,52.5489,26400.0
2008-05-30 13:20:00,82.45,82.62,82.45,82.62,27800.0,52.5489,52.6573,52.5489,52.6573,27800.0
2008-05-30 13:25:00,82.62,82.7,82.57,82.64,24300.0,52.6573,52.7083,52.6254,52.67,24300.0
2008-05-30 13:30:00,82.63,82.66,82.58,82.58,17000.0,52.6637,52.6828,52.6318,52.6318,17000.0
2008-05-30 13:35:00,82.57,82.57,82.44,82.5,21900.0,52.6254,52.6254,52.5426,52.5808,21900.0
2008-05-30 13:40:00,82.5,82.59,82.43,82.49,27400.0,52.5808,52.6382,52.5362,52.5744,27400.0
2008-05-30 13:45:00,82.51,82.55,82.49,82.55,13400.0,52.5872,52.6127,52.5744,52.6127,13400.0
2008-05-30 13:50:00,82.52,82.59,82.42,82.46,28600.0,52.5936,52.6382,52.5298,52.5553,28600.0
2008-05-30 13:55:00,82.47,82.52,82.43,82.48,14300.0,52.5617,52.5936,52.5362,52.5681,14300.0
2008-05-30 14:00:00,82.46,82.46,82.31,82.32,35800.0,52.5553,52.5553,52.4597,52.4661,35800.0
2008-05-30 14:05:00,82.34,82.38,82.3,82.3,39800.0,52.4788,52.5043,52.4533,52.4533,39800.0
2008-05-30 14:10:00,82.32,82.53,82.27,82.48,70600.0,52.4661,52.5999,52.4342,52.5681,70600.0
2008-05-30 14:15:00,82.49,82.57,82.46,82.49,54700.0,52.5744,52.6254,52.5553,52.5744,54700.0
2008-05-30 14:20:00,82.5,82.55,82.42,82.53,31400.0,52.5808,52.6127,52.5298,52.5999,31400.0
2008-05-30 14:25:00,82.52,82.58,82.51,82.52,31100.0,52.5936,52.6318,52.5872,52.5936,31100.0
2008-05-30 14:30:00,82.51,82.55,82.47,82.54,25000.0,52.5872,52.6127,52.5617,52.6063,25000.0
2008-05-30 14:35:00,82.54,82.54,82.46,82.52,16900.0,52.6063,52.6063,52.5553,52.5936,16900.0
2008-05-30 14:40:00,82.52,82.63,82.52,82.62,29600.0,52.5936,52.6637,52.5936,52.6573,29600.0
2008-05-30 14:45:00,82.62,82.65,82.44,82.44,34200.0,52.6573,52.6764,52.5426,52.5426,34200.0
2008-05-30 14:50:00,82.45,82.61,82.45,82.56,21500.0,52.5489,52.6509,52.5489,52.619,21500.0
2008-05-30 14:55:00,82.55,82.63,82.53,82.6,31800.0,52.6127,52.6637,52.5999,52.6445,31800.0
2008-05-30 15:00:00,82.58,82.72,82.57,82.64,71800.0,52.6318,52.721,52.6254,52.67,71800.0
2008-05-30 15:05:00,82.66,82.77,82.63,82.65,77200.0,52.6828,52.7529,52.6637,52.6764,77200.0
2008-05-30 15:10:00,82.65,82.7,82.63,82.68,42500.0,52.6764,52.7083,52.6637,52.6955,42500.0
2008-05-30 15:15:00,82.68,82.71,82.47,82.49,103000.0,52.6955,52.7146,52.5617,52.5744,103000.0
2008-05-30 15:20:00,82.47,82.67,82.42,82.64,90000.0,52.5617,52.6892,52.5298,52.67,90000.0
2008-05-30 15:25:00,82.63,82.74,82.59,82.72,77700.0,52.6637,52.7338,52.6382,52.721,77700.0
2008-05-30 15:30:00,82.7,82.8,82.68,82.69,91600.0,52.7083,52.772,52.6955,52.7019,91600.0
2008-05-30 15:35:00,82.69,82.76,82.6,82.73,67300.0,52.7019,52.7465,52.6445,52.7274,67300.0
2008-05-30 15:40:00,82.73,82.74,82.63,82.65,70700.0,52.7274,52.7338,52.6637,52.6764,70700.0
2008-05-30 15:45:00,82.65,82.85,82.65,82.8,85100.0,52.6764,52.8039,52.6764,52.772,85100.0
2008-05-30 15:50:00,82.81,82.89,82.8,82.85,131800.0,52.7784,52.8294,52.772,52.8039,131800.0
2008-05-30 15:55:00,82.85,82.86,82.59,82.63,285700.0,52.8039,52.8102,52.6382,52.6637,285700.0
2008-06-02 09:30:00,82.69,83.12,82.36,82.59,139900.0,52.7019,52.976,52.4916,52.6382,139900.0
2008-06-02 09:35:00,82.56,82.6,82.37,82.49,57000.0,52.619,52.6445,52.4979,52.5744,57000.0
2008-06-02 09:40:00,82.48,82.55,82.4,82.41,85300.0,52.5681,52.6127,52.5171,52.5234,85300.0
2008-06-02 09:45:00,82.41,82.75,82.37,82.7,123200.0,52.5234,52.7401,52.4979,52.7083,123200.0
2008-06-02 09:50:00,82.7,82.7,82.07,82.14,112400.0,52.7083,52.7083,52.3067,52.3514,112400.0
2008-06-02 09:55:00,82.14,82.29,82.09,82.19,82700.0,52.3514,52.447,52.3195,52.3832,82700.0
2008-06-02 10:00:00,82.18,82.35,82.01,82.13,154200.0,52.3769,52.4852,52.2685,52.345,154200.0
2008-06-02 10:05:00,82.15,82.19,82.1,82.13,62200.0,52.3577,52.3832,52.3259,52.345,62200.0
2008-06-02 10:10:00,82.13,82.18,82.02,82.1,137900.0,52.345,52.3769,52.2749,52.3259,137900.0
2008-06-02 10:15:00,82.1,82.16,82.0,82.06,57100.0,52.3259,52.3641,52.2621,52.3004,57100.0
2008-06-02 10:20:00,82.04,82.11,81.85,81.97,87100.0,52.2876,52.3322,52.1665,52.243,87100.0
2008-06-02 10:25:00,81.97,82.04,81.82,81.87,47400.0,52.243,52.2876,52.1474,52.1793,47400.0
2008-06-02 10:30:00,81.86,81.91,81.81,81.85,94000.0,52.1729,52.2048,52.141,52.1665,94000.0
2008-06-02 10:35:00,81.85,81.92,81.8,81.82,47800.0,52.1665,52.2111,52.1347,52.1474,47800.0
2008-06-02 10:40:00,81.82,81.91,81.79,81.85,54900.0,52.1474,52.2048,52.1283,52.1665,54900.0
2008-06-02 10:45:00,81.84,81.97,81.83,81.9,25100.0,52.1602,52.243,52.1538,52.1984,25100.0
2008-06-02 10:50:00,81.91,82.19,81.87,82.16,63100.0,52.2048,52.3832,52.1793,52.3641,63100.0
2008-06-02 10:55:00,82.15,82.16,82.04,82.11,61300.0,52.3577,52.3641,52.2876,52.3322,61300.0
2008-06-02 11:00:00,82.08,82.29,82.04,82.26,86800.0,52.3131,52.447,52.2876,52.4278,86800.0
2008-06-02 11:05:00,82.26,82.33,82.21,82.28,77500.0,52.4278,52.4725,52.396,52.4406,77500.0
2008-06-02 11:10:00,82.29,82.29,82.13,82.2,35200.0,52.447,52.447,52.345,52.3896,35200.0
2008-06-02 11:15:00,82.19,82.26,82.13,82.23,59500.0,52.3832,52.4278,52.345,52.4087,59500.0
2008-06-02 11:20:00,82.23,82.26,82.1,82.22,72200.0,52.4087,52.4278,52.3259,52.4023,72200.0
2008-06-02 11:25:00,82.23,82.25,82.1,82.13,38300.0,52.4087,52.4215,52.3259,52.345,38300.0
2008-06-02 11:30:00,82.12,82.23,82.02,82.18,30500.0,52.3386,52.4087,52.2749,52.3769,30500.0
2008-06-02 11:35:00,82.17,82.39,82.14,82.35,120400.0,52.3705,52.5107,52.3514,52.4852,120400.0
2008-06-02 11:40:00,82.36,82.5,82.26,82.4,66400.0,52.4916,52.5808,52.4278,52.5171,66400.0
2008-06-02 11:45:00,82.39,82.42,82.2,82.32,61700.0,52.5107,52.5298,52.3896,52.4661,61700.0
2008-06-02 11:50:00,82.33,82.34,82.26,82.27,30900.0,52.4725,52.4788,52.4278,52.4342,30900.0
2008-06-02 11:55:00,82.26,82.42,82.26,82.36,82100.0,52.4278,52.5298,52.4278,52.4916,82100.0
2008-06-02 12:00:00,82.36,82.42,82.25,82.4,48500.0,52.4916,52.5298,52.4215,52.5171,48500.0
2008-06-02 12:05:00,82.39,82.49,82.39,82.43,45100.0,52.5107,52.5744,52.5107,52.5362,45100.0
2008-06-02 12:10:00,82.44,82.51,82.44,82.48,57900.0,52.5426,52.5872,52.5426,52.5681,57900.0
2008-06-02 12:15:00,82.49,82.58,82.47,82.51,77600.0,52.5744,52.6318,52.5617,52.5872,77600.0
2008-06-02 12:20:00,82.53,82.53,82.44,82.47,35300.0,52.5999,52.5999,52.5426,52.5617,35300.0
2008-06-02 12:25:00,82.45,82.48,82.3,82.35,26700.0,52.5489,52.5681,52.4533,52.4852,26700.0
2008-06-02 12:30:00,82.33,82.37,82.29,82.31,47700.0,52.4725,52.4979,52.447,52.4597,47700.0
2008-06-02 12:35:00,82.33,82.43,82.19,82.28,150800.0,52.4725,52.5362,52.3832,52.4406,150800.0
2008-06-02 12:40:00,82.27,82.3,82.08,82.26,159000.0,52.4342,52.4533,52.3131,52.4278,159000.0
2008-06-02 12:45:00,82.26,82.34,82.14,82.18,79300.0,52.4278,52.4788,52.3514,52.3769,79300.0
2008-06-02 12:50:00,82.17,82.21,82.09,82.19,66000.0,52.3705,52.396,52.3195,52.3832,66000.0
2008-06-02 12:55:00,82.19,82.29,82.15,82.18,35000.0,52.3832,52.447,52.3577,52.3769,35000.0
2008-06-02 13:00:00,82.17,82.42,82.17,82.39,65000.0,52.3705,52.5298,52.3705,52.5107,65000.0
2008-06-02 13:05:00,82.38,82.41,82.26,82.39,32800.0,52.5043,52.5234,52.4278,52.5107,32800.0
2008-06-02 13:10:00,82.39,82.39,82.29,82.29,26800.0,52.5107,52.5107,52.447,52.447,26800.0
2008-06-02 13:15:00,82.29,82.31,82.2,82.2,30300.0,52.447,52.4597,52.3896,52.3896,30300.0
2008-06-02 13:20:00,82.21,82.25,82.16,82.25,41400.0,52.396,52.4215,52.3641,52.4215,41400.0
2008-06-02 13:25:00,82.23,82.29,82.18,82.18,53700.0,52.4087,52.447,52.3769,52.3769,53700.0
2008-06-02 13:30:00,82.19,82.19,82.04,82.12,56000.0,52.3832,52.3832,52.2876,52.3386,56000.0
2008-06-02 13:35:00,82.11,82.2,82.11,82.18,34400.0,52.3322,52.3896,52.3322,52.3769,34400.0
2008-06-02 13:40:00,82.19,82.23,82.12,82.14,45800.0,52.3832,52.4087,52.3386,52.3514,45800.0
2008-06-02 13:45:00,82.13,82.19,82.03,82.03,42300.0,52.345,52.3832,52.2813,52.2813,42300.0
2008-06-02 13:50:00,82.03,82.14,82.02,82.07,23400.0,52.2813,52.3514,52.2749,52.3067,23400.0
2008-06-02 13:55:00,82.07,82.08,82.02,82.02,21600.0,52.3067,52.3131,52.2749,52.2749,21600.0
2008-06-02 14:00:00,82.04,82.06,82.0,82.06,53800.0,52.2876,52.3004,52.2621,52.3004,53800.0
2008-06-02 14:05:00,82.06,82.27,82.02,82.2,50300.0,52.3004,52.4342,52.2749,52.3896,50300.0
2008-06-02 14:10:00,82.2,82.27,82.12,82.22,60100.0,52.3896,52.4342,52.3386,52.4023,60100.0
2008-06-02 14:15:00,82.2,82.27,82.14,82.23,42700.0,52.3896,52.4342,52.3514,52.4087,42700.0
2008-06-02 14:20:00,82.25,82.31,82.17,82.21,37900.0,52.4215,52.4597,52.3705,52.396,37900.0
2008-06-02 14:25:00,82.2,82.27,82.15,82.23,41600.0,52.3896,52.4342,52.3577,52.4087,41600.0
2008-06-02 14:30:00,82.23,82.29,82.2,82.22,54300.0,52.4087,52.447,52.3896,52.4023,54300.0
2008-06-02 14:35:00,82.22,82.31,82.18,82.21,52200.0,52.4023,52.4597,52.3769,52.396,52200.0
2008-06-02 14:40:00,82.19,82.21,82.15,82.18,35200.0,52.3832,52.396,52.3577,52.3769,35200.0
2008-06-02 14:45:00,82.18,82.25,82.14,82.2,78900.0,52.3769,52.4215,52.3514,52.3896,78900.0
2008-06-02 14:50:00,82.21,82.26,82.16,82.18,65500.0,52.396,52.4278,52.3641,52.3769,65500.0
2008-06-02 14:55:00,82.17,82.37,82.13,82.27,123300.0,52.3705,52.4979,52.345,52.4342,123300.0
2008-06-02 15:00:00,82.26,82.37,82.23,82.29,93100.0,52.4278,52.4979,52.4087,52.447,93100.0
2008-06-02 15:05:00,82.28,82.29,82.16,82.19,93800.0,52.4406,52.447,52.3641,52.3832,93800.0
2008-06-02 15:10:00,82.18,82.27,82.15,82.19,68500.0,52.3769,52.4342,52.3577,52.3832,68500.0
2008-06-02 15:15:00,82.18,82.19,82.05,82.08,60800.0,52.3769,52.3832,52.294,52.3131,60800.0
2008-06-02 15:20:00,82.09,82.14,82.0,82.01,56600.0,52.3195,52.3514,52.2621,52.2685,56600.0
2008-06-02 15:25:00,82.02,82.31,82.02,82.23,100800.0,52.2749,52.4597,52.2749,52.4087,100800.0
2008-06-02 15:30:00,82.24,82.39,82.24,82.32,67000.0,52.4151,52.5107,52.4151,52.4661,67000.0
2008-06-02 15:35:00,82.34,82.42,82.29,82.33,69000.0,52.4788,52.5298,52.447,52.4725,69000.0
2008-06-02 15:40:00,82.32,82.5,82.3,82.47,66700.0,52.4661,52.5808,52.4533,52.5617,66700.0
2008-06-02 15:45:00,82.46,82.51,82.41,82.47,140400.0,52.5553,52.5872,52.5234,52.5617,140400.0
2008-06-02 15:50:00,82.48,82.52,82.43,82.46,98200.0,52.5681,52.5936,52.5362,52.5553,98200.0
2008-06-02 15:55:00,82.47,82.49,82.35,82.36,176100.0,52.5617,52.5744,52.4852,52.4916,176100.0
2008-06-03 09:30:00,82.72,82.72,82.45,82.53,43700.0,52.721,52.721,52.5489,52.5999,43700.0
2008-06-03 09:35:00,82.55,82.61,82.24,82.36,34200.0,52.6127,52.6509,52.4151,52.4916,34200.0
2008-06-03 09:40:00,82.4,82.48,82.23,82.31,48500.0,52.5171,52.5681,52.4087,52.4597,48500.0
2008-06-03 09:45:00,82.29,82.29,82.08,82.27,44600.0,52.447,52.447,52.3131,52.4342,44600.0
2008-06-03 09:50:00,82.25,82.35,82.21,82.29,41200.0,52.4215,52.4852,52.396,52.447,41200.0
2008-06-03 09:55:00,82.3,82.52,82.29,82.39,71900.0,52.4533,52.5936,52.447,52.5107,71900.0
2008-06-03 10:00:00,82.39,82.82,82.34,82.81,108100.0,52.5107,52.7848,52.4788,52.7784,108100.0
2008-06-03 10:05:00,82.8,82.89,82.72,82.74,53600.0,52.772,52.8294,52.721,52.7338,53600.0
2008-06-03 10:10:00,82.71,82.88,82.71,82.77,46100.0,52.7146,52.823,52.7146,52.7529,46100.0
2008-06-03 10:15:00,82.78,82.95,82.74,82.95,68300.0,52.7593,52.8676,52.7338,52.8676,68300.0
2008-06-03 10:20:00,82.92,83.1,82.88,83.07,50600.0,52.8485,52.9632,52.823,52.9441,50600.0
2008-06-03 10:25:00,83.07,83.14,82.88,82.95,63200.0,52.9441,52.9887,52.823,52.8676,63200.0
2008-06-03 10:30:00,82.95,83.0,82.86,82.94,65500.0,52.8676,52.8995,52.8102,52.8612,65500.0
2008-06-03 10:35:00,82.92,83.01,82.9,82.96,30300.0,52.8485,52.9058,52.8357,52.874,30300.0
2008-06-03 10:40:00,82.98,83.1,82.93,82.93,27200.0,52.8867,52.9632,52.8549,52.8549,27200.0
2008-06-03 10:45:00,82.93,83.03,82.9,82.98,41900.0,52.8549,52.9186,52.8357,52.8867,41900.0
2008-06-03 10:50:00,82.97,83.16,82.97,83.06,33800.0,52.8804,53.0015,52.8804,52.9377,33800.0
2008-06-03 10:55:00,83.07,83.27,83.02,83.2,31500.0,52.9441,53.0716,52.9122,53.0269,31500.0
2008-06-03 11:00:00,83.2,83.25,83.1,83.11,19200.0,53.0269,53.0588,52.9632,52.9696,19200.0
2008-06-03 11:05:00,83.12,83.23,83.09,83.12,27200.0,52.976,53.0461,52.9568,52.976,27200.0
2008-06-03 11:10:00,83.12,83.26,83.12,83.2,42000.0,52.976,53.0652,52.976,53.0269,42000.0
2008-06-03 11:15:00,83.18,83.3,83.16,83.28,32600.0,53.0142,53.0907,53.0015,53.0779,32600.0
2008-06-03 11:20:00,83.29,83.3,83.12,83.13,16400.0,53.0843,53.0907,52.976,52.9823,16400.0
2008-06-03 11:25:00,83.12,83.22,83.05,83.16,24300.0,52.976,53.0397,52.9313,53.0015,24300.0
2008-06-03 11:30:00,83.14,83.22,83.1,83.11,27000.0,52.9887,53.0397,52.9632,52.9696,27000.0
2008-06-03 11:35:00,83.11,83.16,83.08,83.12,20700.0,52.9696,53.0015,52.9505,52.976,20700.0
2008-06-03 11:40:00,83.15,83.2,83.15,83.2,21200.0,52.9951,53.0269,52.9951,53.0269,21200.0
2008-06-03 11:45:00,83.2,83.2,83.15,83.17,17100.0,53.0269,53.0269,52.9951,53.0078,17100.0
2008-06-03 11:50:00,83.17,83.28,83.12,83.2,60200.0,53.0078,53.0779,52.976,53.0269,60200.0
2008-06-03 11:55:00,83.23,83.24,83.18,83.23,32000.0,53.0461,53.0524,53.0142,53.0461,32000.0
2008-06-03 12:00:00,83.21,83.28,83.12,83.12,101100.0,53.0333,53.0779,52.976,52.976,101100.0
2008-06-03 12:05:00,83.13,83.14,82.96,82.99,21200.0,52.9823,52.9887,52.874,52.8931,21200.0
2008-06-03 12:10:00,83.0,83.01,82.94,82.95,18900.0,52.8995,52.9058,52.8612,52.8676,18900.0
2008-06-03 12:15:00,82.95,82.98,82.9,82.92,12900.0,52.8676,52.8867,52.8357,52.8485,12900.0
2008-06-03 12:20:00,82.91,82.91,82.79,82.79,29900.0,52.8421,52.8421,52.7656,52.7656,29900.0
2008-06-03 12:25:00,82.79,82.79,82.67,82.69,35700.0,52.7656,52.7656,52.6892,52.7019,35700.0
2008-06-03 12:30:00,82.7,82.75,82.63,82.73,44600.0,52.7083,52.7401,52.6637,52.7274,44600.0
2008-06-03 12:35:00,82.73,82.76,82.66,82.75,29000.0,52.7274,52.7465,52.6828,52.7401,29000.0
2008-06-03 12:40:00,82.76,82.8,82.64,82.64,29300.0,52.7465,52.772,52.67,52.67,29300.0
2008-06-03 12:45:00,82.63,82.78,82.59,82.73,41100.0,52.6637,52.7593,52.6382,52.7274,41100.0
2008-06-03 12:50:00,82.72,82.75,82.72,82.75,12800.0,52.721,52.7401,52.721,52.7401,12800.0
2008-06-03 12:55:00,82.73,82.8,82.64,82.69,17300.0,52.7274,52.772,52.67,52.7019,17300.0
2008-06-03 13:00:00,82.71,82.79,82.69,82.69,21300.0,52.7146,52.7656,52.7019,52.7019,21300.0
2008-06-03 13:05:00,82.69,82.73,82.64,82.65,15000.0,52.7019,52.7274,52.67,52.6764,15000.0
2008-06-03 13:10:00,82.65,82.69,82.63,82.65,15300.0,52.6764,52.7019,52.6637,52.6764,15300.0
2008-06-03 13:15:00,82.65,82.66,82.61,82.64,21700.0,52.6764,52.6828,52.6509,52.67,21700.0
2008-06-03 13:20:00,82.63,82.65,82.55,82.61,21700.0,52.6637,52.6764,52.6127,52.6509,21700.0
2008-06-03 13:25:00,82.6,82.6,82.34,82.34,40400.0,52.6445,52.6445,52.4788,52.4788,40400.0
2008-06-03 13:30:00,82.35,82.35,82.16,82.28,151200.0,52.4852,52.4852,52.3641,52.4406,151200.0
2008-06-03 13:35:00,82.26,82.3,81.9,81.93,113100.0,52.4278,52.4533,52.1984,52.2175,113100.0
2008-06-03 13:40:00,81.94,81.98,81.9,81.98,68000.0,52.2239,52.2494,52.1984,52.2494,68000.0
2008-06-03 13:45:00,81.98,82.0,81.66,81.83,182700.0,52.2494,52.2621,52.0454,52.1538,182700.0
2008-06-03 13:50:00,81.85,81.91,81.75,81.84,76100.0,52.1665,52.2048,52.1028,52.1602,76100.0
2008-06-03 13:55:00,81.84,81.96,81.71,81.96,87000.0,52.1602,52.2366,52.0773,52.2366,87000.0
2008-06-03 14:00:00,81.95,81.95,81.81,81.86,63400.0,52.2303,52.2303,52.141,52.1729,63400.0
2008-06-03 14:05:00,81.88,82.03,81.8,82.02,147800.0,52.1857,52.2813,52.1347,52.2749,147800.0
2008-06-03 14:10:00,82.01,82.12,82.0,82.0,125400.0,52.2685,52.3386,52.2621,52.2621,125400.0
2008-06-03 14:15:00,82.01,82.05,81.87,81.89,58500.0,52.2685,52.294,52.1793,52.192,58500.0
2008-06-03 14:20:00,81.9,81.95,81.82,81.85,84400.0,52.1984,52.2303,52.1474,52.1665,84400.0
2008-06-03 14:25:00,81.85,81.9,81.8,81.9,105500.0,52.1665,52.1984,52.1347,52.1984,105500.0
2008-06-03 14:30:00,81.91,82.06,81.86,81.92,58100.0,52.2048,52.3004,52.1729,52.2111,58100.0
2008-06-03 14:35:00,81.92,81.96,81.84,81.87,92500.0,52.2111,52.2366,52.1602,52.1793,92500.0
2008-06-03 14:40:00,81.87,81.97,81.81,81.93,68300.0,52.1793,52.243,52.141,52.2175,68300.0
2008-06-03 14:45:00,81.94,81.97,81.9,81.97,29200.0,52.2239,52.243,52.1984,52.243,29200.0
2008-06-03 14:50:00,81.98,82.05,81.92,81.96,63400.0,52.2494,52.294,52.2111,52.2366,63400.0
2008-06-03 14:55:00,81.96,82.01,81.93,81.99,38200.0,52.2366,52.2685,52.2175,52.2558,38200.0
2008-06-03 15:00:00,82.0,82.22,81.9,82.11,150200.0,52.2621,52.4023,52.1984,52.3322,150200.0
2008-06-03 15:05:00,82.1,82.38,82.06,82.34,165800.0,52.3259,52.5043,52.3004,52.4788,165800.0
2008-06-03 15:10:00,82.34,82.35,82.14,82.22,122900.0,52.4788,52.4852,52.3514,52.4023,122900.0
2008-06-03 15:15:00,82.22,82.31,82.19,82.21,52400.0,52.4023,52.4597,52.3832,52.396,52400.0
2008-06-03 15:20:00,82.22,82.37,82.07,82.35,67100.0,52.4023,52.4979,52.3067,52.4852,67100.0
2008-06-03 15:25:00,82.35,82.47,82.27,82.43,86200.0,52.4852,52.5617,52.4342,52.5362,86200.0
2008-06-03 15:30:00,82.43,82.57,82.34,82.52,130100.0,52.5362,52.6254,52.4788,52.5936,130100.0
2008-06-03 15:35:00,82.51,82.71,82.4,82.68,81500.0,52.5872,52.7146,52.5171,52.6955,81500.0
2008-06-03 15:40:00,82.67,82.7,82.49,82.54,92700.0,52.6892,52.7083,52.5744,52.6063,92700.0
2008-06-03 15:45:00,82.55,82.58,82.48,82.53,85000.0,52.6127,52.6318,52.5681,52.5999,85000.0
2008-06-03 15:50:00,82.53,82.62,82.49,82.55,173300.0,52.5999,52.6573,52.5744,52.6127,173300.0
2008-06-03 15:55:00,82.56,82.65,82.45,82.45,205000.0,52.619,52.6764,52.5489,52.5489,205000.0
2008-06-04 09:30:00,82.35,82.39,82.1,82.23,55400.0,52.4852,52.5107,52.3259,52.4087,55400.0
2008-06-04 09:35:00,82.21,82.21,82.0,82.2,53600.0,52.396,52.396,52.2621,52.3896,53600.0
2008-06-04 09:40:00,82.19,82.48,82.12,82.37,126100.0,52.3832,52.5681,52.3386,52.4979,126100.0
2008-06-04 09:45:00,82.36,82.81,82.22,82.76,113200.0,52.4916,52.7784,52.4023,52.7465,113200.0
2008-06-04 09:50:00,82.78,82.83,82.68,82.78,127300.0,52.7593,52.7911,52.6955,52.7593,127300.0
2008-06-04 09:55:00,82.75,82.8,82.54,82.58,75000.0,52.7401,52.772,52.6063,52.6318,75000.0
2008-06-04 10:00:00,82.59,82.77,82.53,82.77,139200.0,52.6382,52.7529,52.5999,52.7529,139200.0
2008-06-04 10:05:00,82.75,83.04,82.71,82.92,208500.0,52.7401,52.925,52.7146,52.8485,208500.0
2008-06-04 10:10:00,82.91,82.92,82.77,82.92,87600.0,52.8421,52.8485,52.7529,52.8485,87600.0
2008-06-04 10:15:00,82.92,83.1,82.9,83.1,105700.0,52.8485,52.9632,52.8357,52.9632,105700.0
2008-06-04 10:20:00,83.07,83.13,82.89,83.09,118700.0,52.9441,52.9823,52.8294,52.9568,118700.0
2008-06-04 10:25:00,83.07,83.2,83.06,83.12,65400.0,52.9441,53.0269,52.9377,52.976,65400.0
2008-06-04 10:30:00,83.14,83.15,83.0,83.0,30800.0,52.9887,52.9951,52.8995,52.8995,30800.0
2008-06-04 10:35:00,83.01,83.16,82.95,83.05,112200.0,52.9058,53.0015,52.8676,52.9313,112200.0
2008-06-04 10:40:00,83.05,83.07,82.97,83.05,55500.0,52.9313,52.9441,52.8804,52.9313,55500.0
2008-06-04 10:45:00,83.05,83.1,82.97,82.97,67800.0,52.9313,52.9632,52.8804,52.8804,67800.0
2008-06-04 10:50:00,82.98,83.27,82.97,83.18,114700.0,52.8867,53.0716,52.8804,53.0142,114700.0
2008-06-04 10:55:00,83.2,83.23,83.11,83.11,74700.0,53.0269,53.0461,52.9696,52.9696,74700.0
2008-06-04 11:00:00,83.13,83.27,83.11,83.24,57800.0,52.9823,53.0716,52.9696,53.0524,57800.0
2008-06-04 11:05:00,83.23,83.46,83.21,83.46,56600.0,53.0461,53.1927,53.0333,53.1927,56600.0
2008-06-04 11:10:00,83.46,83.48,83.37,83.38,30600.0,53.1927,53.2054,53.1353,53.1417,30600.0
2008-06-04 11:15:00,83.38,83.41,83.32,83.38,67500.0,53.1417,53.1608,53.1034,53.1417,67500.0
2008-06-04 11:20:00,83.39,83.5,83.36,83.49,35500.0,53.148,53.2181,53.1289,53.2118,35500.0
2008-06-04 11:25:00,83.46,83.64,83.46,83.59,98700.0,53.1927,53.3074,53.1927,53.2755,98700.0
2008-06-04 11:30:00,83.59,83.62,83.53,83.56,41200.0,53.2755,53.2946,53.2373,53.2564,41200.0
2008-06-04 11:35:00,83.57,83.65,83.54,83.65,70300.0,53.2628,53.3137,53.2436,53.3137,70300.0
2008-06-04 11:40:00,83.63,83.65,83.46,83.46,34400.0,53.301,53.3137,53.1927,53.1927,34400.0
2008-06-04 11:45:00,83.47,83.5,83.38,83.38,20500.0,53.199,53.2181,53.1417,53.1417,20500.0
2008-06-04 11:50:00,83.37,83.37,83.1,83.29,36300.0,53.1353,53.1353,52.9632,53.0843,36300.0
2008-06-04 11:55:00,83.27,83.27,83.14,83.16,43500.0,53.0716,53.0716,52.9887,53.0015,43500.0
2008-06-04 12:00:00,83.16,83.17,83.1,83.11,27900.0,53.0015,53.0078,52.9632,52.9696,27900.0
2008-06-04 12:05:00,83.1,83.19,83.04,83.17,27400.0,52.9632,53.0206,52.925,53.0078,27400.0
2008-06-04 12:10:00,83.18,83.26,83.15,83.24,45300.0,53.0142,53.0652,52.9951,53.0524,45300.0
2008-06-04 12:15:00,83.24,83.34,83.23,83.34,27800.0,53.0524,53.1162,53.0461,53.1162,27800.0
2008-06-04 12:20:00,83.34,83.37,83.3,83.31,23000.0,53.1162,53.1353,53.0907,53.0971,23000.0
2008-06-04 12:25:00,83.29,83.33,83.21,83.22,45200.0,53.0843,53.1098,53.0333,53.0397,45200.0
2008-06-04 12:30:00,83.21,83.33,83.21,83.3,29200.0,53.0333,53.1098,53.0333,53.0907,29200.0
2008-06-04 12:35:00,83.31,83.33,83.06,83.12,32500.0,53.0971,53.1098,52.9377,52.976,32500.0
2008-06-04 12:40:00,83.12,83.14,82.91,82.93,34800.0,52.976,52.9887,52.8421,52.8549,34800.0
2008-06-04 12:45:00,82.93,83.05,82.9,82.91,51500.0,52.8549,52.9313,52.8357,52.8421,51500.0
2008-06-04 12:50:00,82.92,83.04,82.92,82.99,58300.0,52.8485,52.925,52.8485,52.8931,58300.0
2008-06-04 12:55:00,82.99,82.99,82.72,82.77,72700.0,52.8931,52.8931,52.721,52.7529,72700.0
2008-06-04 13:00:00,82.77,82.86,82.77,82.83,65100.0,52.7529,52.8102,52.7529,52.7911,65100.0
2008-06-04 13:05:00,82.81,82.82,82.52,82.65,58000.0,52.7784,52.7848,52.5936,52.6764,58000.0
2008-06-04 13:10:00,82.65,82.85,82.63,82.84,63200.0,52.6764,52.8039,52.6637,52.7975,63200.0
2008-06-04 13:15:00,82.83,82.88,82.67,82.67,29100.0,52.7911,52.823,52.6892,52.6892,29100.0
2008-06-04 13:20:00,82.67,82.76,82.64,82.65,41300.0,52.6892,52.7465,52.67,52.6764,41300.0
2008-06-04 13:25:00,82.65,82.86,82.64,82.82,24300.0,52.6764,52.8102,52.67,52.7848,24300.0
2008-06-04 13:30:00,82.8,82.92,82.8,82.86,34400.0,52.772,52.8485,52.772,52.8102,34400.0
2008-06-04 13:35:00,82.84,82.89,82.84,82.88,14700.0,52.7975,52.8294,52.7975,52.823,14700.0
2008-06-04 13:40:00,82.88,82.96,82.85,82.88,20000.0,52.823,52.874,52.8039,52.823,20000.0
2008-06-04 13:45:00,82.88,82.89,82.81,82.85,15800.0,52.823,52.8294,52.7784,52.8039,15800.0
2008-06-04 13:50:00,82.83,82.96,82.81,82.93,16900.0,52.7911,52.874,52.7784,52.8549,16900.0
2008-06-04 13:55:00,82.94,83.02,82.9,82.99,17200.0,52.8612,52.9122,52.8357,52.8931,17200.0
2008-06-04 14:00:00,82.97,82.99,82.84,82.91,22200.0,52.8804,52.8931,52.7975,52.8421,22200.0
2008-06-04 14:05:00,82.89,82.9,82.67,82.67,36900.0,52.8294,52.8357,52.6892,52.6892,36900.0
2008-06-04 14:10:00,82.66,82.72,82.42,82.46,53400.0,52.6828,52.721,52.5298,52.5553,53400.0
2008-06-04 14:15:00,82.46,82.54,82.37,82.41,47800.0,52.5553,52.6063,52.4979,52.5234,47800.0
2008-06-04 14:20:00,82.42,82.49,82.35,82.49,33400.0,52.5298,52.5744,52.4852,52.5744,33400.0
2008-06-04 14:25:00,82.48,82.48,82.33,82.33,40600.0,52.5681,52.5681,52.4725,52.4725,40600.0
2008-06-04 14:30:00,82.34,82.5,82.2,82.48,69900.0,52.4788,52.5808,52.3896,52.5681,69900.0
2008-06-04 14:35:00,82.49,82.7,82.49,82.68,55200.0,52.5744,52.7083,52.5744,52.6955,55200.0
2008-06-04 14:40:00,82.66,82.71,82.54,82.61,33800.0,52.6828,52.7146,52.6063,52.6509,33800.0
2008-06-04 14:45:00,82.57,82.58,82.28,82.33,162900.0,52.6254,52.6318,52.4406,52.4725,162900.0
2008-06-04 14:50:00,82.36,82.42,82.14,82.17,74600.0,52.4916,52.5298,52.3514,52.3705,74600.0
2008-06-04 14:55:00,82.16,82.21,82.02,82.11,80900.0,52.3641,52.396,52.2749,52.3322,80900.0
2008-06-04 15:00:00,82.11,82.3,82.08,82.24,71700.0,52.3322,52.4533,52.3131,52.4151,71700.0
2008-06-04 15:05:00,82.25,82.39,82.19,82.27,55700.0,52.4215,52.5107,52.3832,52.4342,55700.0
2008-06-04 15:10:00,82.27,82.32,82.1,82.16,74000.0,52.4342,52.4661,52.3259,52.3641,74000.0
2008-06-04 15:15:00,82.18,82.39,82.15,82.31,140100.0,52.3769,52.5107,52.3577,52.4597,140100.0
2008-06-04 15:20:00,82.32,82.4,82.26,82.35,73400.0,52.4661,52.5171,52.4278,52.4852,73400.0
2008-06-04 15:25:00,82.37,82.46,82.18,82.22,75100.0,52.4979,52.5553,52.3769,52.4023,75100.0
2008-06-04 15:30:00,82.24,82.27,82.15,82.23,66100.0,52.4151,52.4342,52.3577,52.4087,66100.0
2008-06-04 15:35:00,82.23,82.35,82.23,82.32,50400.0,52.4087,52.4852,52.4087,52.4661,50400.0
2008-06-04 15:40:00,82.32,82.39,82.26,82.28,127300.0,52.4661,52.5107,52.4278,52.4406,127300.0
2008-06-04 15:45:00,82.29,82.65,82.27,82.63,176100.0,52.447,52.6764,52.4342,52.6637,176100.0
2008-06-04 15:50:00,82.64,82.67,82.45,82.52,187000.0,52.67,52.6892,52.5489,52.5936,187000.0
2008-06-04 15:55:00,82.51,82.62,82.44,82.52,148700.0,52.5872,52.6573,52.5426,52.5936,148700.0
2008-06-05 09:30:00,81.87,81.87,81.1,81.11,304200.0,52.1793,52.1793,51.6885,51.6949,304200.0
2008-06-05 09:35:00,81.12,81.18,81.0,81.14,169500.0,51.7013,51.7395,51.6248,51.714,169500.0
2008-06-05 09:40:00,81.13,81.61,81.13,81.47,160900.0,51.7076,52.0136,51.7076,51.9243,160900.0
2008-06-05 09:45:00,81.49,81.65,81.37,81.64,136800.0,51.9371,52.0391,51.8606,52.0327,136800.0
2008-06-05 09:50:00,81.64,81.64,81.45,81.48,134300.0,52.0327,52.0327,51.9116,51.9307,134300.0
2008-06-05 09:55:00,81.5,81.62,81.38,81.44,102300.0,51.9435,52.0199,51.867,51.9052,102300.0
2008-06-05 10:00:00,81.43,81.44,81.22,81.28,118200.0,51.8988,51.9052,51.765,51.8032,118200.0
2008-06-05 10:05:00,81.28,81.45,81.25,81.42,91700.0,51.8032,51.9116,51.7841,51.8925,91700.0
2008-06-05 10:10:00,81.42,81.47,81.34,81.46,157800.0,51.8925,51.9243,51.8415,51.918,157800.0
2008-06-05 10:15:00,81.46,81.55,81.34,81.34,100400.0,51.918,51.9753,51.8415,51.8415,100400.0
2008-06-05 10:20:00,81.35,81.41,81.3,81.31,124100.0,51.8479,51.8861,51.816,51.8224,124100.0
2008-06-05 10:25:00,81.31,81.35,81.23,81.26,166900.0,51.8224,51.8479,51.7714,51.7905,166900.0
2008-06-05 10:30:00,81.26,81.4,81.25,81.33,133700.0,51.7905,51.8797,51.7841,51.8351,133700.0
2008-06-05 10:35:00,81.33,81.47,81.26,81.41,168200.0,51.8351,51.9243,51.7905,51.8861,168200.0
2008-06-05 10:40:00,81.41,81.73,81.4,81.68,146000.0,51.8861,52.09,51.8797,52.0582,146000.0
2008-06-05 10:45:00,81.67,81.99,81.65,81.94,181500.0,52.0518,52.2558,52.0391,52.2239,181500.0
2008-06-05 10:50:00,81.93,81.98,81.86,81.92,72300.0,52.2175,52.2494,52.1729,52.2111,72300.0
2008-06-05 10:55:00,81.91,82.05,81.89,81.96,88500.0,52.2048,52.294,52.192,52.2366,88500.0
2008-06-05 11:00:00,81.96,82.12,81.96,81.98,73800.0,52.2366,52.3386,52.2366,52.2494,73800.0
2008-06-05 11:05:00,81.99,82.05,81.88,81.89,52100.0,52.2558,52.294,52.1857,52.192,52100.0
2008-06-05 11:10:00,81.89,81.93,81.74,81.75,55100.0,52.192,52.2175,52.0964,52.1028,55100.0
2008-06-05 11:15:00,81.75,81.87,81.71,81.75,49700.0,52.1028,52.1793,52.0773,52.1028,49700.0
2008-06-05 11:20:00,81.76,81.84,81.67,81.73,50200.0,52.1092,52.1602,52.0518,52.09,50200.0
2008-06-05 11:25:00,81.75,81.95,81.75,81.88,72300.0,52.1028,52.2303,52.1028,52.1857,72300.0
2008-06-05 11:30:00,81.89,81.89,81.72,81.76,36400.0,52.192,52.192,52.0837,52.1092,36400.0
2008-06-05 11:35:00,81.77,81.86,81.74,81.83,28600.0,52.1155,52.1729,52.0964,52.1538,28600.0
2008-06-05 11:40:00,81.84,81.85,81.76,81.8,17100.0,52.1602,52.1665,52.1092,52.1347,17100.0
2008-06-05 11:45:00,81.78,81.83,81.73,81.77,37200.0,52.1219,52.1538,52.09,52.1155,37200.0
2008-06-05 11:50:00,81.77,81.83,81.73,81.79,38000.0,52.1155,52.1538,52.09,52.1283,38000.0
2008-06-05 11:55:00,81.76,81.79,81.73,81.76,32700.0,52.1092,52.1283,52.09,52.1092,32700.0
2008-06-05 12:00:00,81.76,82.08,81.73,82.01,98400.0,52.1092,52.3131,52.09,52.2685,98400.0
2008-06-05 12:05:00,82.01,82.05,81.89,81.9,48100.0,52.2685,52.294,52.192,52.1984,48100.0
2008-06-05 12:10:00,81.89,81.94,81.83,81.88,29500.0,52.192,52.2239,52.1538,52.1857,29500.0
2008-06-05 12:15:00,81.87,82.0,81.83,82.0,26700.0,52.1793,52.2621,52.1538,52.2621,26700.0
2008-06-05 12:20:00,81.98,82.14,81.94,82.1,59700.0,52.2494,52.3514,52.2239,52.3259,59700.0
2008-06-05 12:25:00,82.12,82.22,82.05,82.18,61600.0,52.3386,52.4023,52.294,52.3769,61600.0
2008-06-05 12:30:00,82.18,82.26,82.16,82.25,94700.0,52.3769,52.4278,52.3641,52.4215,94700.0
2008-06-05 12:35:00,82.23,82.26,82.19,82.21,40100.0,52.4087,52.4278,52.3832,52.396,40100.0
2008-06-05 12:40:00,82.2,82.32,82.18,82.28,42400.0,52.3896,52.4661,52.3769,52.4406,42400.0
2008-06-05 12:45:00,82.28,82.31,82.15,82.17,167700.0,52.4406,52.4597,52.3577,52.3705,167700.0
2008-06-05 12:50:00,82.19,82.2,82.06,82.17,57600.0,52.3832,52.3896,52.3004,52.3705,57600.0
2008-06-05 12:55:00,82.15,82.36,82.13,82.36,68100.0,52.3577,52.4916,52.345,52.4916,68100.0
2008-06-05 13:00:00,82.37,82.47,82.36,82.42,77300.0,52.4979,52.5617,52.4916,52.5298,77300.0
2008-06-05 13:05:00,82.41,82.46,82.35,82.42,80600.0,52.5234,52.5553,52.4852,52.5298,80600.0
2008-06-05 13:10:00,82.4,82.46,82.35,82.36,50900.0,52.5171,52.5553,52.4852,52.4916,50900.0
2008-06-05 13:15:00,82.38,82.44,82.36,82.43,45100.0,52.5043,52.5426,52.4916,52.5362,45100.0
2008-06-05 13:20:00,82.43,82.44,82.33,82.37,42000.0,52.5362,52.5426,52.4725,52.4979,42000.0
2008-06-05 13:25:00,82.37,82.47,82.35,82.45,75100.0,52.4979,52.5617,52.4852,52.5489,75100.0
2008-06-05 13:30:00,82.43,82.5,82.37,82.38,71200.0,52.5362,52.5808,52.4979,52.5043,71200.0
2008-06-05 13:35:00,82.38,82.49,82.34,82.46,32800.0,52.5043,52.5744,52.4788,52.5553,32800.0
2008-06-05 13:40:00,82.45,82.64,82.44,82.59,64100.0,52.5489,52.67,52.5426,52.6382,64100.0
2008-06-05 13:45:00,82.59,82.59,82.44,82.45,32100.0,52.6382,52.6382,52.5426,52.5489,32100.0
2008-06-05 13:50:00,82.46,82.48,82.3,82.34,49200.0,52.5553,52.5681,52.4533,52.4788,49200.0
2008-06-05 13:55:00,82.34,82.36,82.15,82.21,92300.0,52.4788,52.4916,52.3577,52.396,92300.0
2008-06-05 14:00:00,82.2,82.21,82.04,82.07,76300.0,52.3896,52.396,52.2876,52.3067,76300.0
2008-06-05 14:05:00,82.05,82.13,82.02,82.12,55900.0,52.294,52.345,52.2749,52.3386,55900.0
2008-06-05 14:10:00,82.12,82.14,81.97,82.02,75400.0,52.3386,52.3514,52.243,52.2749,75400.0
2008-06-05 14:15:00,82.02,82.13,81.99,82.04,40700.0,52.2749,52.345,52.2558,52.2876,40700.0
2008-06-05 14:20:00,82.04,82.07,81.75,81.87,97500.0,52.2876,52.3067,52.1028,52.1793,97500.0
2008-06-05 14:25:00,81.85,81.99,81.82,81.91,63600.0,52.1665,52.2558,52.1474,52.2048,63600.0
2008-06-05 14:30:00,81.94,81.99,81.77,81.87,73700.0,52.2239,52.2558,52.1155,52.1793,73700.0
2008-06-05 14:35:00,81.88,81.94,81.76,81.84,162400.0,52.1857,52.2239,52.1092,52.1602,162400.0
2008-06-05 14:40:00,81.84,81.88,81.75,81.86,73900.0,52.1602,52.1857,52.1028,52.1729,73900.0
2008-06-05 14:45:00,81.87,82.02,81.85,82.02,61000.0,52.1793,52.2749,52.1665,52.2749,61000.0
2008-06-05 14:50:00,82.02,82.22,81.96,82.21,70200.0,52.2749,52.4023,52.2366,52.396,70200.0
2008-06-05 14:55:00,82.22,82.31,82.17,82.23,69700.0,52.4023,52.4597,52.3705,52.4087,69700.0
2008-06-05 15:00:00,82.2,82.24,82.09,82.16,44500.0,52.3896,52.4151,52.3195,52.3641,44500.0
2008-06-05 15:05:00,82.15,82.48,82.14,82.45,68700.0,52.3577,52.5681,52.3514,52.5489,68700.0
2008-06-05 15:10:00,82.43,82.43,82.3,82.36,47200.0,52.5362,52.5362,52.4533,52.4916,47200.0
2008-06-05 15:15:00,82.33,82.36,82.18,82.2,39200.0,52.4725,52.4916,52.3769,52.3896,39200.0
2008-06-05 15:20:00,82.19,82.4,82.12,82.29,58500.0,52.3832,52.5171,52.3386,52.447,58500.0
2008-06-05 15:25:00,82.29,82.42,82.29,82.34,46800.0,52.447,52.5298,52.447,52.4788,46800.0
2008-06-05 15:30:00,82.34,82.54,82.31,82.54,85200.0,52.4788,52.6063,52.4597,52.6063,85200.0
2008-06-05 15:35:00,82.54,82.59,82.46,82.48,123900.0,52.6063,52.6382,52.5553,52.5681,123900.0
2008-06-05 15:40:00,82.48,82.56,82.44,82.51,118400.0,52.5681,52.619,52.5426,52.5872,118400.0
2008-06-05 15:45:00,82.51,82.67,82.49,82.65,152800.0,52.5872,52.6892,52.5744,52.6764,152800.0
2008-06-05 15:50:00,82.65,82.8,82.62,82.65,238600.0,52.6764,52.772,52.6573,52.6764,238600.0
2008-06-05 15:55:00,82.65,82.75,82.63,82.63,159300.0,52.6764,52.7401,52.6637,52.6637,159300.0
2008-06-06 09:30:00,81.88,82.09,81.65,81.72,235400.0,52.1857,52.3195,52.0391,52.0837,235400.0
2008-06-06 09:35:00,81.73,81.99,81.4,81.93,180800.0,52.09,52.2558,51.8797,52.2175,180800.0
2008-06-06 09:40:00,81.95,82.14,81.74,82.07,130800.0,52.2303,52.3514,52.0964,52.3067,130800.0
2008-06-06 09:45:00,82.08,82.26,82.06,82.15,120200.0,52.3131,52.4278,52.3004,52.3577,120200.0
2008-06-06 09:50:00,82.18,82.18,81.53,81.57,234500.0,52.3769,52.3769,51.9626,51.9881,234500.0
2008-06-06 09:55:00,81.58,81.77,81.53,81.66,107900.0,51.9944,52.1155,51.9626,52.0454,107900.0
2008-06-06 10:00:00,81.7,81.73,81.37,81.43,134800.0,52.0709,52.09,51.8606,51.8988,134800.0
2008-06-06 10:05:00,81.42,81.45,81.13,81.31,159600.0,51.8925,51.9116,51.7076,51.8224,159600.0
2008-06-06 10:10:00,81.34,81.47,81.28,81.47,87900.0,51.8415,51.9243,51.8032,51.9243,87900.0
2008-06-06 10:15:00,81.46,81.59,81.41,81.51,89300.0,51.918,52.0008,51.8861,51.9498,89300.0
2008-06-06 10:20:00,81.53,81.69,81.51,81.68,84000.0,51.9626,52.0646,51.9498,52.0582,84000.0
2008-06-06 10:25:00,81.68,81.72,81.57,81.66,209000.0,52.0582,52.0837,51.9881,52.0454,209000.0
2008-06-06 10:30:00,81.66,81.74,81.61,81.73,153500.0,52.0454,52.0964,52.0136,52.09,153500.0
2008-06-06 10:35:00,81.73,81.77,81.63,81.68,95700.0,52.09,52.1155,52.0263,52.0582,95700.0
2008-06-06 10:40:00,81.68,81.7,81.48,81.54,88700.0,52.0582,52.0709,51.9307,51.969,88700.0
2008-06-06 10:45:00,81.53,81.67,81.51,81.67,44700.0,51.9626,52.0518,51.9498,52.0518,44700.0
2008-06-06 10:50:00,81.67,81.78,81.65,81.72,49200.0,52.0518,52.1219,52.0391,52.0837,49200.0
2008-06-06 10:55:00,81.73,81.74,81.54,81.67,47700.0,52.09,52.0964,51.969,52.0518,47700.0
2008-06-06 11:00:00,81.63,81.67,81.51,81.55,45900.0,52.0263,52.0518,51.9498,51.9753,45900.0
2008-06-06 11:05:00,81.55,81.56,81.27,81.31,125200.0,51.9753,51.9817,51.7969,51.8224,125200.0
2008-06-06 11:10:00,81.31,81.35,81.3,81.3,140000.0,51.8224,51.8479,51.816,51.816,140000.0
2008-06-06 11:15:00,81.3,81.31,81.12,81.23,116000.0,51.816,51.8224,51.7013,51.7714,116000.0
2008-06-06 11:20:00,81.23,81.29,81.19,81.23,49600.0,51.7714,51.8096,51.7459,51.7714,49600.0
2008-06-06 11:25:00,81.22,81.27,81.07,81.07,185000.0,51.765,51.7969,51.6694,51.6694,185000.0
2008-06-06 11:30:00,81.06,81.18,81.06,81.16,80500.0,51.663,51.7395,51.663,51.7268,80500.0
2008-06-06 11:35:00,81.16,81.3,81.13,81.2,98900.0,51.7268,51.816,51.7076,51.7523,98900.0
2008-06-06 11:40:00,81.21,81.23,81.15,81.2,121100.0,51.7586,51.7714,51.7204,51.7523,121100.0
2008-06-06 11:45:00,81.19,81.27,81.16,81.21,103600.0,51.7459,51.7969,51.7268,51.7586,103600.0
2008-06-06 11:50:00,81.19,81.3,81.18,81.28,47500.0,51.7459,51.816,51.7395,51.8032,47500.0
2008-06-06 11:55:00,81.27,81.28,81.15,81.17,51800.0,51.7969,51.8032,51.7204,51.7331,51800.0
2008-06-06 12:00:00,81.17,81.2,81.04,81.05,99800.0,51.7331,51.7523,51.6503,51.6567,99800.0
2008-06-06 12:05:00,81.04,81.08,80.87,80.9,91700.0,51.6503,51.6758,51.5419,51.5611,91700.0
2008-06-06 12:10:00,80.89,81.03,80.89,80.96,54500.0,51.5547,51.6439,51.5547,51.5993,54500.0
2008-06-06 12:15:00,80.96,81.04,80.89,80.98,63700.0,51.5993,51.6503,51.5547,51.612,63700.0
2008-06-06 12:20:00,80.96,80.98,80.85,80.88,47000.0,51.5993,51.612,51.5292,51.5483,47000.0
2008-06-06 12:25:00,80.88,80.91,80.85,80.87,67200.0,51.5483,51.5674,51.5292,51.5419,67200.0
2008-06-06 12:30:00,80.87,80.98,80.87,80.97,46000.0,51.5419,51.612,51.5419,51.6057,46000.0
2008-06-06 12:35:00,80.96,81.09,80.92,81.05,86600.0,51.5993,51.6822,51.5738,51.6567,86600.0
2008-06-06 12:40:00,81.04,81.06,80.95,80.96,66200.0,51.6503,51.663,51.5929,51.5993,66200.0
2008-06-06 12:45:00,80.95,81.06,80.91,81.06,73400.0,51.5929,51.663,51.5674,51.663,73400.0
2008-06-06 12:50:00,81.05,81.07,80.88,80.92,80600.0,51.6567,51.6694,51.5483,51.5738,80600.0
2008-06-06 12:55:00,80.91,80.93,80.87,80.93,34900.0,51.5674,51.5802,51.5419,51.5802,34900.0
2008-06-06 13:00:00,80.93,80.97,80.82,80.87,135200.0,51.5802,51.6057,51.5101,51.5419,135200.0
2008-06-06 13:05:00,80.85,80.89,80.8,80.82,123900.0,51.5292,51.5547,51.4973,51.5101,123900.0
2008-06-06 13:10:00,80.82,80.89,80.76,80.83,80000.0,51.5101,51.5547,51.4718,51.5164,80000.0
2008-06-06 13:15:00,80.82,80.91,80.73,80.78,138100.0,51.5101,51.5674,51.4527,51.4846,138100.0
2008-06-06 13:20:00,80.77,80.96,80.76,80.94,90100.0,51.4782,51.5993,51.4718,51.5865,90100.0
2008-06-06 13:25:00,80.93,80.96,80.77,80.77,60000.0,51.5802,51.5993,51.4782,51.4782,60000.0
2008-06-06 13:30:00,80.76,80.78,80.68,80.68,125800.0,51.4718,51.4846,51.4208,51.4208,125800.0
2008-06-06 13:35:00,80.68,80.73,80.6,80.63,148300.0,51.4208,51.4527,51.3699,51.389,148300.0
2008-06-06 13:40:00,80.63,80.72,80.61,80.68,54600.0,51.389,51.4463,51.3762,51.4208,54600.0
2008-06-06 13:45:00,80.68,80.71,80.6,80.64,61900.0,51.4208,51.44,51.3699,51.3953,61900.0
2008-06-06 13:50:00,80.63,80.65,80.41,80.49,198800.0,51.389,51.4017,51.2488,51.2997,198800.0
2008-06-06 13:55:00,80.49,80.58,80.43,80.58,73100.0,51.2997,51.3571,51.2615,51.3571,73100.0
2008-06-06 14:00:00,80.56,80.59,80.44,80.54,74500.0,51.3444,51.3635,51.2679,51.3316,74500.0
2008-06-06 14:05:00,80.52,80.57,80.4,80.43,106100.0,51.3189,51.3507,51.2424,51.2615,106100.0
2008-06-06 14:10:00,80.43,80.48,80.33,80.38,190300.0,51.2615,51.2934,51.1978,51.2296,190300.0
2008-06-06 14:15:00,80.38,80.45,80.18,80.42,143000.0,51.2296,51.2743,51.1022,51.2551,143000.0
2008-06-06 14:20:00,80.41,80.47,80.31,80.32,86200.0,51.2488,51.287,51.185,51.1914,86200.0
2008-06-06 14:25:00,80.32,80.35,80.14,80.25,113000.0,51.1914,51.2105,51.0767,51.1468,113000.0
2008-06-06 14:30:00,80.25,80.45,80.23,80.39,86700.0,51.1468,51.2743,51.134,51.236,86700.0
2008-06-06 14:35:00,80.39,80.48,80.31,80.39,47600.0,51.236,51.2934,51.185,51.236,47600.0
2008-06-06 14:40:00,80.39,80.5,80.34,80.41,52500.0,51.236,51.3061,51.2041,51.2488,52500.0
2008-06-06 14:45:00,80.41,80.51,80.4,80.47,83500.0,51.2488,51.3125,51.2424,51.287,83500.0
2008-06-06 14:50:00,80.47,80.52,80.33,80.35,66800.0,51.287,51.3189,51.1978,51.2105,66800.0
2008-06-06 14:55:00,80.34,80.51,80.32,80.46,93500.0,51.2041,51.3125,51.1914,51.2806,93500.0
2008-06-06 15:00:00,80.43,80.63,80.41,80.59,129600.0,51.2615,51.389,51.2488,51.3635,129600.0
2008-06-06 15:05:00,80.59,80.88,80.5,80.88,95100.0,51.3635,51.5483,51.3061,51.5483,95100.0
2008-06-06 15:10:00,80.85,81.0,80.85,81.0,119900.0,51.5292,51.6248,51.5292,51.6248,119900.0
2008-06-06 15:15:00,80.98,81.0,80.76,80.92,116100.0,51.612,51.6248,51.4718,51.5738,116100.0
2008-06-06 15:20:00,80.92,80.94,80.71,80.75,143100.0,51.5738,51.5865,51.44,51.4655,143100.0
2008-06-06 15:25:00,80.75,80.76,80.5,80.61,116500.0,51.4655,51.4718,51.3061,51.3762,116500.0
2008-06-06 15:30:00,80.62,80.68,80.48,80.52,176600.0,51.3826,51.4208,51.2934,51.3189,176600.0
2008-06-06 15:35:00,80.51,80.77,80.48,80.66,211200.0,51.3125,51.4782,51.2934,51.4081,211200.0
2008-06-06 15:40:00,80.67,80.7,80.5,80.52,179300.0,51.4145,51.4336,51.3061,51.3189,179300.0
2008-06-06 15:45:00,80.52,80.57,80.5,80.54,267000.0,51.3189,51.3507,51.3061,51.3316,267000.0
2008-06-06 15:50:00,80.54,80.55,80.4,80.43,288400.0,51.3316,51.338,51.2424,51.2615,288400.0
2008-06-06 15:55:00,80.42,80.43,79.99,80.02,488900.0,51.2551,51.2615,50.9811,51.0002,488900.0
2008-06-09 09:30:00,80.07,80.5,79.95,79.96,180900.0,51.0321,51.3061,50.9556,50.962,180900.0
2008-06-09 09:35:00,79.95,80.09,79.82,79.97,191800.0,50.9556,51.0448,50.8727,50.9683,191800.0
2008-06-09 09:40:00,79.98,80.49,79.66,79.83,146900.0,50.9747,51.2997,50.7707,50.8791,146900.0
2008-06-09 09:45:00,79.81,79.95,79.7,79.89,61300.0,50.8664,50.9556,50.7962,50.9173,61300.0
2008-06-09 09:50:00,79.92,80.02,79.89,80.0,118200.0,50.9365,51.0002,50.9173,50.9874,118200.0
2008-06-09 09:55:00,80.0,80.01,79.91,79.95,88000.0,50.9874,50.9938,50.9301,50.9556,88000.0
2008-06-09 10:00:00,79.95,80.12,79.85,79.94,185100.0,50.9556,51.0639,50.8918,50.9492,185100.0
2008-06-09 10:05:00,79.97,80.34,79.97,80.25,59800.0,50.9683,51.2041,50.9683,51.1468,59800.0
2008-06-09 10:10:00,80.26,80.5,80.13,80.5,64900.0,51.1532,51.3061,51.0703,51.3061,64900.0
2008-06-09 10:15:00,80.49,80.79,80.48,80.58,111500.0,51.2997,51.4909,51.2934,51.3571,111500.0
2008-06-09 10:20:00,80.57,80.6,80.43,80.51,41700.0,51.3507,51.3699,51.2615,51.3125,41700.0
2008-06-09 10:25:00,80.48,80.58,80.46,80.51,35700.0,51.2934,51.3571,51.2806,51.3125,35700.0
2008-06-09 10:30:00,80.5,80.61,80.43,80.51,45900.0,51.3061,51.3762,51.2615,51.3125,45900.0
2008-06-09 10:35:00,80.5,80.58,80.4,80.41,37600.0,51.3061,51.3571,51.2424,51.2488,37600.0
2008-06-09 10:40:00,80.41,80.45,80.24,80.3,27800.0,51.2488,51.2743,51.1404,51.1786,27800.0
2008-06-09 10:45:00,80.29,80.31,80.05,80.13,45300.0,51.1723,51.185,51.0193,51.0703,45300.0
2008-06-09 10:50:00,80.12,80.31,80.12,80.3,33100.0,51.0639,51.185,51.0639,51.1786,33100.0
2008-06-09 10:55:00,80.29,80.38,80.25,80.27,25100.0,51.1723,51.2296,51.1468,51.1595,25100.0
2008-06-09 11:00:00,80.27,80.44,80.23,80.4,26700.0,51.1595,51.2679,51.134,51.2424,26700.0
2008-06-09 11:05:00,80.37,80.51,80.37,80.46,29200.0,51.2233,51.3125,51.2233,51.2806,29200.0
2008-06-09 11:10:00,80.48,80.55,80.45,80.55,37700.0,51.2934,51.338,51.2743,51.338,37700.0
2008-06-09 11:15:00,80.55,80.62,80.48,80.58,31400.0,51.338,51.3826,51.2934,51.3571,31400.0
2008-06-09 11:20:00,80.58,80.79,80.58,80.79,41400.0,51.3571,51.4909,51.3571,51.4909,41400.0
2008-06-09 11:25:00,80.78,80.79,80.64,80.64,22600.0,51.4846,51.4909,51.3953,51.3953,22600.0
2008-06-09 11:30:00,80.65,80.79,80.6,80.77,23500.0,51.4017,51.4909,51.3699,51.4782,23500.0
2008-06-09 11:35:00,80.77,80.84,80.61,80.63,46300.0,51.4782,51.5228,51.3762,51.389,46300.0
2008-06-09 11:40:00,80.62,80.62,80.52,80.57,19400.0,51.3826,51.3826,51.3189,51.3507,19400.0
2008-06-09 11:45:00,80.56,80.64,80.54,80.64,24300.0,51.3444,51.3953,51.3316,51.3953,24300.0
2008-06-09 11:50:00,80.63,80.64,80.5,80.51,24100.0,51.389,51.3953,51.3061,51.3125,24100.0
2008-06-09 11:55:00,80.49,80.61,80.42,80.61,24300.0,51.2997,51.3762,51.2551,51.3762,24300.0
2008-06-09 12:00:00,80.6,80.64,80.54,80.54,21800.0,51.3699,51.3953,51.3316,51.3316,21800.0
2008-06-09 12:05:00,80.52,80.52,80.41,80.45,15400.0,51.3189,51.3189,51.2488,51.2743,15400.0
2008-06-09 12:10:00,80.47,80.51,80.36,80.51,21500.0,51.287,51.3125,51.2169,51.3125,21500.0
2008-06-09 12:15:00,80.51,80.66,80.51,80.56,21600.0,51.3125,51.4081,51.3125,51.3444,21600.0
2008-06-09 12:20:00,80.56,80.76,80.55,80.75,34400.0,51.3444,51.4718,51.338,51.4655,34400.0
2008-06-09 12:25:00,80.75,80.8,80.69,80.69,39200.0,51.4655,51.4973,51.4272,51.4272,39200.0
2008-06-09 12:30:00,80.7,80.72,80.68,80.71,16500.0,51.4336,51.4463,51.4208,51.44,16500.0
2008-06-09 12:35:00,80.71,80.8,80.65,80.8,31400.0,51.44,51.4973,51.4017,51.4973,31400.0
2008-06-09 12:40:00,80.79,80.97,80.78,80.97,62100.0,51.4909,51.6057,51.4846,51.6057,62100.0
2008-06-09 12:45:00,80.98,81.03,80.92,80.95,56600.0,51.612,51.6439,51.5738,51.5929,56600.0
2008-06-09 12:50:00,80.96,80.96,80.88,80.91,49500.0,51.5993,51.5993,51.5483,51.5674,49500.0
2008-06-09 12:55:00,80.9,80.93,80.78,80.91,24600.0,51.5611,51.5802,51.4846,51.5674,24600.0
2008-06-09 13:00:00,80.91,80.95,80.65,80.65,31000.0,51.5674,51.5929,51.4017,51.4017,31000.0
2008-06-09 13:05:00,80.65,80.66,80.49,80.51,35500.0,51.4017,51.4081,51.2997,51.3125,35500.0
2008-06-09 13:10:00,80.51,80.64,80.46,80.48,25900.0,51.3125,51.3953,51.2806,51.2934,25900.0
2008-06-09 13:15:00,80.48,80.49,80.24,80.33,61800.0,51.2934,51.2997,51.1404,51.1978,61800.0
2008-06-09 13:20:00,80.31,80.42,80.27,80.38,41200.0,51.185,51.2551,51.1595,51.2296,41200.0
2008-06-09 13:25:00,80.37,80.62,80.36,80.61,64100.0,51.2233,51.3826,51.2169,51.3762,64100.0
2008-06-09 13:30:00,80.62,80.7,80.54,80.69,50500.0,51.3826,51.4336,51.3316,51.4272,50500.0
2008-06-09 13:35:00,80.68,80.79,80.65,80.72,57000.0,51.4208,51.4909,51.4017,51.4463,57000.0
2008-06-09 13:40:00,80.73,80.83,80.64,80.83,48100.0,51.4527,51.5164,51.3953,51.5164,48100.0
2008-06-09 13:45:00,80.82,80.84,80.63,80.64,42500.0,51.5101,51.5228,51.389,51.3953,42500.0
2008-06-09 13:50:00,80.64,80.64,80.47,80.63,71600.0,51.3953,51.3953,51.287,51.389,71600.0
2008-06-09 13:55:00,80.61,80.72,80.51,80.62,82000.0,51.3762,51.4463,51.3125,51.3826,82000.0
2008-06-09 14:00:00,80.63,80.63,80.44,80.53,106800.0,51.389,51.389,51.2679,51.3252,106800.0
2008-06-09 14:05:00,80.53,80.63,80.41,80.44,128300.0,51.3252,51.389,51.2488,51.2679,128300.0
2008-06-09 14:10:00,80.45,80.47,80.36,80.46,85000.0,51.2743,51.287,51.2169,51.2806,85000.0
2008-06-09 14:15:00,80.46,80.48,80.24,80.33,45000.0,51.2806,51.2934,51.1404,51.1978,45000.0
2008-06-09 14:20:00,80.34,80.46,80.28,80.42,102800.0,51.2041,51.2806,51.1659,51.2551,102800.0
2008-06-09 14:25:00,80.43,80.58,80.31,80.5,88700.0,51.2615,51.3571,51.185,51.3061,88700.0
2008-06-09 14:30:00,80.48,80.71,80.45,80.68,125700.0,51.2934,51.44,51.2743,51.4208,125700.0
2008-06-09 14:35:00,80.67,80.94,80.63,80.91,139300.0,51.4145,51.5865,51.389,51.5674,139300.0
2008-06-09 14:40:00,80.89,80.9,80.58,80.6,44200.0,51.5547,51.5611,51.3571,51.3699,44200.0
2008-06-09 14:45:00,80.62,80.88,80.58,80.83,72300.0,51.3826,51.5483,51.3571,51.5164,72300.0
2008-06-09 14:50:00,80.84,80.88,80.55,80.58,113700.0,51.5228,51.5483,51.338,51.3571,113700.0
2008-06-09 14:55:00,80.58,80.73,80.54,80.64,95300.0,51.3571,51.4527,51.3316,51.3953,95300.0
2008-06-09 15:00:00,80.64,80.7,80.37,80.38,259000.0,51.3953,51.4336,51.2233,51.2296,259000.0
2008-06-09 15:05:00,80.37,80.48,80.24,80.39,138900.0,51.2233,51.2934,51.1404,51.236,138900.0
2008-06-09 15:10:00,80.39,80.48,80.28,80.34,92500.0,51.236,51.2934,51.1659,51.2041,92500.0
2008-06-09 15:15:00,80.33,80.4,80.25,80.38,67000.0,51.1978,51.2424,51.1468,51.2296,67000.0
2008-06-09 15:20:00,80.38,80.5,80.28,80.39,125700.0,51.2296,51.3061,51.1659,51.236,125700.0
2008-06-09 15:25:00,80.39,80.42,80.3,80.4,72000.0,51.236,51.2551,51.1786,51.2424,72000.0
2008-06-09 15:30:00,80.42,80.7,80.39,80.62,109100.0,51.2551,51.4336,51.236,51.3826,109100.0
2008-06-09 15:35:00,80.63,80.75,80.57,80.65,86400.0,51.389,51.4655,51.3507,51.4017,86400.0
2008-06-09 15:40:00,80.63,80.91,80.57,80.91,144500.0,51.389,51.5674,51.3507,51.5674,144500.0
2008-06-09 15:45:00,80.91,81.06,80.84,80.9,107700.0,51.5674,51.663,51.5228,51.5611,107700.0
2008-06-09 15:50:00,80.87,81.01,80.82,80.86,120300.0,51.5419,51.6312,51.5101,51.5356,120300.0
2008-06-09 15:55:00,80.86,80.92,80.73,80.83,196300.0,51.5356,51.5738,51.4527,51.5164,196300.0
2008-06-10 09:30:00,80.3,80.3,79.83,80.07,96400.0,51.1786,51.1786,50.8791,51.0321,96400.0
2008-06-10 09:35:00,80.14,80.2,79.99,80.06,33200.0,51.0767,51.1149,50.9811,51.0257,33200.0
2008-06-10 09:40:00,80.03,80.37,80.02,80.25,86500.0,51.0066,51.2233,51.0002,51.1468,86500.0
2008-06-10 09:45:00,80.25,80.48,80.23,80.46,99000.0,51.1468,51.2934,51.134,51.2806,99000.0
2008-06-10 09:50:00,80.46,80.63,80.45,80.62,109800.0,51.2806,51.389,51.2743,51.3826,109800.0
2008-06-10 09:55:00,80.62,80.68,80.42,80.42,127100.0,51.3826,51.4208,51.2551,51.2551,127100.0
2008-06-10 10:00:00,80.42,80.42,79.95,80.19,198400.0,51.2551,51.2551,50.9556,51.1085,198400.0
2008-06-10 10:05:00,80.2,80.4,80.2,80.37,87400.0,51.1149,51.2424,51.1149,51.2233,87400.0
2008-06-10 10:10:00,80.36,80.52,80.35,80.49,71000.0,51.2169,51.3189,51.2105,51.2997,71000.0
2008-06-10 10:15:00,80.48,80.68,80.39,80.65,166800.0,51.2934,51.4208,51.236,51.4017,166800.0
2008-06-10 10:20:00,80.65,80.81,80.61,80.76,178300.0,51.4017,51.5037,51.3762,51.4718,178300.0
2008-06-10 10:25:00,80.73,80.83,80.73,80.8,56100.0,51.4527,51.5164,51.4527,51.4973,56100.0
2008-06-10 10:30:00,80.81,80.88,80.72,80.72,57500.0,51.5037,51.5483,51.4463,51.4463,57500.0
2008-06-10 10:35:00,80.72,80.74,80.48,80.53,88000.0,51.4463,51.4591,51.2934,51.3252,88000.0
2008-06-10 10:40:00,80.52,80.53,80.35,80.53,58600.0,51.3189,51.3252,51.2105,51.3252,58600.0
2008-06-10 10:45:00,80.51,80.77,80.48,80.75,45600.0,51.3125,51.4782,51.2934,51.4655,45600.0
2008-06-10 10:50:00,80.73,80.73,80.41,80.49,47800.0,51.4527,51.4527,51.2488,51.2997,47800.0
2008-06-10 10:55:00,80.48,80.6,80.31,80.41,69800.0,51.2934,51.3699,51.185,51.2488,69800.0
2008-06-10 11:00:00,80.42,80.62,80.31,80.36,96600.0,51.2551,51.3826,51.185,51.2169,96600.0
2008-06-10 11:05:00,80.33,80.4,80.26,80.32,101700.0,51.1978,51.2424,51.1532,51.1914,101700.0
2008-06-10 11:10:00,80.31,80.38,80.28,80.33,50000.0,51.185,51.2296,51.1659,51.1978,50000.0
2008-06-10 11:15:00,80.33,80.39,80.24,80.26,48000.0,51.1978,51.236,51.1404,51.1532,48000.0
2008-06-10 11:20:00,80.26,80.27,80.08,80.2,69200.0,51.1532,51.1595,51.0384,51.1149,69200.0
2008-06-10 11:25:00,80.17,80.25,80.03,80.09,86400.0,51.0958,51.1468,51.0066,51.0448,86400.0
2008-06-10 11:30:00,80.09,80.13,79.98,80.04,73600.0,51.0448,51.0703,50.9747,51.0129,73600.0
2008-06-10 11:35:00,80.05,80.05,79.95,79.99,117100.0,51.0193,51.0193,50.9556,50.9811,117100.0
2008-06-10 11:40:00,79.99,80.23,79.96,80.22,86900.0,50.9811,51.134,50.962,51.1277,86900.0
2008-06-10 11:45:00,80.23,80.38,80.19,80.35,79800.0,51.134,51.2296,51.1085,51.2105,79800.0
2008-06-10 11:50:00,80.35,80.39,80.03,80.12,49000.0,51.2105,51.236,51.0066,51.0639,49000.0
2008-06-10 11:55:00,80.13,80.2,80.06,80.19,50800.0,51.0703,51.1149,51.0257,51.1085,50800.0
2008-06-10 12:00:00,80.21,80.26,80.09,80.22,33900.0,51.1213,51.1532,51.0448,51.1277,33900.0
2008-06-10 12:05:00,80.21,80.36,80.15,80.3,44800.0,51.1213,51.2169,51.083,51.1786,44800.0
2008-06-10 12:10:00,80.3,80.5,80.3,80.4,58800.0,51.1786,51.3061,51.1786,51.2424,58800.0
2008-06-10 12:15:00,80.43,80.53,80.33,80.42,31100.0,51.2615,51.3252,51.1978,51.2551,31100.0
2008-06-10 12:20:00,80.41,80.75,80.35,80.74,71000.0,51.2488,51.4655,51.2105,51.4591,71000.0
2008-06-10 12:25:00,80.74,80.77,80.58,80.66,51600.0,51.4591,51.4782,51.3571,51.4081,51600.0
2008-06-10 12:30:00,80.66,80.75,80.58,80.74,43100.0,51.4081,51.4655,51.3571,51.4591,43100.0
2008-06-10 12:35:00,80.74,80.83,80.68,80.68,31300.0,51.4591,51.5164,51.4208,51.4208,31300.0
2008-06-10 12:40:00,80.7,80.7,80.53,80.55,40300.0,51.4336,51.4336,51.3252,51.338,40300.0
2008-06-10 12:45:00,80.55,80.55,80.43,80.47,53500.0,51.338,51.338,51.2615,51.287,53500.0
2008-06-10 12:50:00,80.47,80.65,80.47,80.65,27100.0,51.287,51.4017,51.287,51.4017,27100.0
2008-06-10 12:55:00,80.64,80.7,80.56,80.62,18500.0,51.3953,51.4336,51.3444,51.3826,18500.0
2008-06-10 13:00:00,80.62,80.62,80.52,80.54,23500.0,51.3826,51.3826,51.3189,51.3316,23500.0
2008-06-10 13:05:00,80.54,80.62,80.45,80.48,42800.0,51.3316,51.3826,51.2743,51.2934,42800.0
2008-06-10 13:10:00,80.49,81.04,80.49,81.01,114200.0,51.2997,51.6503,51.2997,51.6312,114200.0
2008-06-10 13:15:00,81.02,81.04,80.79,80.81,32100.0,51.6375,51.6503,51.4909,51.5037,32100.0
2008-06-10 13:20:00,80.8,80.83,80.68,80.73,66300.0,51.4973,51.5164,51.4208,51.4527,66300.0
2008-06-10 13:25:00,80.7,80.85,80.68,80.79,69000.0,51.4336,51.5292,51.4208,51.4909,69000.0
2008-06-10 13:30:00,80.79,80.79,80.45,80.46,54500.0,51.4909,51.4909,51.2743,51.2806,54500.0
2008-06-10 13:35:00,80.47,80.5,80.33,80.34,54300.0,51.287,51.3061,51.1978,51.2041,54300.0
2008-06-10 13:40:00,80.34,80.46,80.29,80.42,52200.0,51.2041,51.2806,51.1723,51.2551,52200.0
2008-06-10 13:45:00,80.43,80.44,80.36,80.36,28900.0,51.2615,51.2679,51.2169,51.2169,28900.0
2008-06-10 13:50:00,80.37,80.49,80.37,80.45,25000.0,51.2233,51.2997,51.2233,51.2743,25000.0
2008-06-10 13:55:00,80.43,80.46,80.32,80.37,32700.0,51.2615,51.2806,51.1914,51.2233,32700.0
2008-06-10 14:00:00,80.35,80.39,80.09,80.11,64200.0,51.2105,51.236,51.0448,51.0576,64200.0
2008-06-10 14:05:00,80.1,80.2,80.02,80.08,63600.0,51.0512,51.1149,51.0002,51.0384,63600.0
2008-06-10 14:10:00,80.09,80.12,80.0,80.08,45700.0,51.0448,51.0639,50.9874,51.0384,45700.0
2008-06-10 14:15:00,80.08,80.09,79.94,79.95,76800.0,51.0384,51.0448,50.9492,50.9556,76800.0
2008-06-10 14:20:00,79.95,80.14,79.95,80.05,51800.0,50.9556,51.0767,50.9556,51.0193,51800.0
2008-06-10 14:25:00,80.04,80.12,79.96,80.02,152900.0,51.0129,51.0639,50.962,51.0002,152900.0
2008-06-10 14:30:00,80.03,80.06,80.0,80.01,70500.0,51.0066,51.0257,50.9874,50.9938,70500.0
2008-06-10 14:35:00,80.01,80.08,80.0,80.05,86100.0,50.9938,51.0384,50.9874,51.0193,86100.0
2008-06-10 14:40:00,80.05,80.13,80.0,80.03,74200.0,51.0193,51.0703,50.9874,51.0066,74200.0
2008-06-10 14:45:00,80.03,80.06,79.95,79.96,119900.0,51.0066,51.0257,50.9556,50.962,119900.0
2008-06-10 14:50:00,79.97,80.0,79.93,79.97,100000.0,50.9683,50.9874,50.9428,50.9683,100000.0
2008-06-10 14:55:00,79.98,80.16,79.96,80.07,79200.0,50.9747,51.0894,50.962,51.0321,79200.0
2008-06-10 15:00:00,80.07,80.15,80.02,80.03,112700.0,51.0321,51.083,51.0002,51.0066,112700.0
2008-06-10 15:05:00,80.03,80.08,80.0,80.05,68500.0,51.0066,51.0384,50.9874,51.0193,68500.0
2008-06-10 15:10:00,80.05,80.15,80.03,80.06,127800.0,51.0193,51.083,51.0066,51.0257,127800.0
2008-06-10 15:15:00,80.08,80.08,79.93,80.02,100800.0,51.0384,51.0384,50.9428,51.0002,100800.0
2008-06-10 15:20:00,80.03,80.15,80.01,80.15,59600.0,51.0066,51.083,50.9938,51.083,59600.0
2008-06-10 15:25:00,80.15,80.24,80.12,80.17,38700.0,51.083,51.1404,51.0639,51.0958,38700.0
2008-06-10 15:30:00,80.15,80.27,80.1,80.11,66700.0,51.083,51.1595,51.0512,51.0576,66700.0
2008-06-10 15:35:00,80.11,80.23,80.1,80.2,82500.0,51.0576,51.134,51.0512,51.1149,82500.0
2008-06-10 15:40:00,80.2,80.23,80.04,80.1,121800.0,51.1149,51.134,51.0129,51.0512,121800.0
2008-06-10 15:45:00,80.11,80.26,80.11,80.14,78900.0,51.0576,51.1532,51.0576,51.0767,78900.0
2008-06-10 15:50:00,80.14,80.25,80.11,80.23,75400.0,51.0767,51.1468,51.0576,51.134,75400.0
2008-06-10 15:55:00,80.23,80.23,80.04,80.04,166600.0,51.134,51.134,51.0129,51.0129,166600.0
2008-06-11 09:30:00,79.85,79.86,79.28,79.41,136300.0,50.8918,50.8982,50.5286,50.6114,136300.0
2008-06-11 09:35:00,79.41,79.94,79.39,79.88,115100.0,50.6114,50.9492,50.5987,50.911,115100.0
2008-06-11 09:40:00,79.89,79.99,79.74,79.89,94400.0,50.9173,50.9811,50.8217,50.9173,94400.0
2008-06-11 09:45:00,79.89,79.93,79.8,79.93,46500.0,50.9173,50.9428,50.86,50.9428,46500.0
2008-06-11 09:50:00,79.93,79.97,79.82,79.92,78900.0,50.9428,50.9683,50.8727,50.9365,78900.0
2008-06-11 09:55:00,79.91,79.95,79.75,79.79,123200.0,50.9301,50.9556,50.8281,50.8536,123200.0
2008-06-11 10:00:00,79.78,79.82,79.64,79.64,174000.0,50.8472,50.8727,50.758,50.758,174000.0
2008-06-11 10:05:00,79.64,79.66,79.51,79.6,127700.0,50.758,50.7707,50.6751,50.7325,127700.0
2008-06-11 10:10:00,79.6,79.62,78.9,79.04,348000.0,50.7325,50.7453,50.2864,50.3756,348000.0
2008-06-11 10:15:00,79.05,79.55,79.0,79.02,181900.0,50.382,50.7006,50.3501,50.3629,181900.0
2008-06-11 10:20:00,79.02,79.19,79.0,79.15,194000.0,50.3629,50.4712,50.3501,50.4457,194000.0
2008-06-11 10:25:00,79.17,79.38,79.02,79.19,141900.0,50.4585,50.5923,50.3629,50.4712,141900.0
2008-06-11 10:30:00,79.19,79.31,79.12,79.19,71400.0,50.4712,50.5477,50.4266,50.4712,71400.0
2008-06-11 10:35:00,79.16,79.17,78.78,78.85,146800.0,50.4521,50.4585,50.2099,50.2545,146800.0
2008-06-11 10:40:00,78.86,78.94,78.69,78.71,190300.0,50.2609,50.3119,50.1525,50.1653,190300.0
2008-06-11 10:45:00,78.7,78.78,78.66,78.7,143100.0,50.1589,50.2099,50.1334,50.1589,143100.0
2008-06-11 10:50:00,78.7,78.75,78.52,78.73,234400.0,50.1589,50.1908,50.0442,50.178,234400.0
2008-06-11 10:55:00,78.73,78.87,78.67,78.86,176900.0,50.178,50.2672,50.1398,50.2609,176900.0
2008-06-11 11:00:00,78.85,78.97,78.71,78.71,75000.0,50.2545,50.331,50.1653,50.1653,75000.0
2008-06-11 11:05:00,78.72,78.81,78.71,78.78,53600.0,50.1716,50.229,50.1653,50.2099,53600.0
2008-06-11 11:10:00,78.77,78.92,78.71,78.9,142500.0,50.2035,50.2991,50.1653,50.2864,142500.0
2008-06-11 11:15:00,78.91,79.24,78.77,79.2,199700.0,50.2927,50.5031,50.2035,50.4776,199700.0
2008-06-11 11:20:00,79.19,79.29,79.04,79.17,114600.0,50.4712,50.5349,50.3756,50.4585,114600.0
2008-06-11 11:25:00,79.17,79.2,78.87,78.88,109900.0,50.4585,50.4776,50.2672,50.2736,109900.0
2008-06-11 11:30:00,78.87,79.1,78.77,79.0,140400.0,50.2672,50.4138,50.2035,50.3501,140400.0
2008-06-11 11:35:00,78.99,79.2,78.95,79.11,101700.0,50.3437,50.4776,50.3182,50.4202,101700.0
2008-06-11 11:40:00,79.11,79.35,79.08,79.3,72400.0,50.4202,50.5732,50.4011,50.5413,72400.0
2008-06-11 11:45:00,79.3,79.3,79.13,79.24,125700.0,50.5413,50.5413,50.433,50.5031,125700.0
2008-06-11 11:50:00,79.25,79.45,79.18,79.37,95800.0,50.5094,50.6369,50.4648,50.5859,95800.0
2008-06-11 11:55:00,79.39,79.71,79.36,79.49,129400.0,50.5987,50.8026,50.5795,50.6624,129400.0
2008-06-11 12:00:00,79.49,79.5,79.38,79.49,52500.0,50.6624,50.6688,50.5923,50.6624,52500.0
2008-06-11 12:05:00,79.5,79.56,79.45,79.49,58500.0,50.6688,50.707,50.6369,50.6624,58500.0
2008-06-11 12:10:00,79.49,79.57,79.42,79.56,52500.0,50.6624,50.7134,50.6178,50.707,52500.0
2008-06-11 12:15:00,79.57,79.7,79.55,79.59,91100.0,50.7134,50.7962,50.7006,50.7261,91100.0
2008-06-11 12:20:00,79.6,79.62,79.44,79.52,32500.0,50.7325,50.7453,50.6305,50.6815,32500.0
2008-06-11 12:25:00,79.52,79.52,79.31,79.35,31800.0,50.6815,50.6815,50.5477,50.5732,31800.0
2008-06-11 12:30:00,79.32,79.36,79.27,79.33,42300.0,50.5541,50.5795,50.5222,50.5604,42300.0
2008-06-11 12:35:00,79.35,79.51,79.29,79.33,34800.0,50.5732,50.6751,50.5349,50.5604,34800.0
2008-06-11 12:40:00,79.33,79.48,79.25,79.28,61800.0,50.5604,50.656,50.5094,50.5286,61800.0
2008-06-11 12:45:00,79.27,79.36,79.22,79.35,44300.0,50.5222,50.5795,50.4903,50.5732,44300.0
2008-06-11 12:50:00,79.37,79.37,79.27,79.28,31000.0,50.5859,50.5859,50.5222,50.5286,31000.0
2008-06-11 12:55:00,79.28,79.35,79.23,79.31,73600.0,50.5286,50.5732,50.4967,50.5477,73600.0
2008-06-11 13:00:00,79.32,79.48,79.25,79.48,54500.0,50.5541,50.656,50.5094,50.656,54500.0
2008-06-11 13:05:00,79.46,79.48,79.34,79.43,68400.0,50.6433,50.656,50.5668,50.6242,68400.0
2008-06-11 13:10:00,79.42,79.44,79.33,79.38,53400.0,50.6178,50.6305,50.5604,50.5923,53400.0
2008-06-11 13:15:00,79.36,79.45,79.31,79.39,115900.0,50.5795,50.6369,50.5477,50.5987,115900.0
2008-06-11 13:20:00,79.4,79.46,79.37,79.43,44900.0,50.605,50.6433,50.5859,50.6242,44900.0
2008-06-11 13:25:00,79.43,79.62,79.43,79.6,61000.0,50.6242,50.7453,50.6242,50.7325,61000.0
2008-06-11 13:30:00,79.6,79.61,79.4,79.46,51600.0,50.7325,50.7389,50.605,50.6433,51600.0
2008-06-11 13:35:00,79.47,79.55,79.41,79.46,36300.0,50.6497,50.7006,50.6114,50.6433,36300.0
2008-06-11 13:40:00,79.44,79.52,79.41,79.48,36500.0,50.6305,50.6815,50.6114,50.656,36500.0
2008-06-11 13:45:00,79.48,79.6,79.3,79.31,100400.0,50.656,50.7325,50.5413,50.5477,100400.0
2008-06-11 13:50:00,79.33,79.4,79.26,79.4,47200.0,50.5604,50.605,50.5158,50.605,47200.0
2008-06-11 13:55:00,79.41,79.65,79.37,79.61,79100.0,50.6114,50.7644,50.5859,50.7389,79100.0
2008-06-11 14:00:00,79.62,79.8,79.54,79.67,150700.0,50.7453,50.86,50.6943,50.7771,150700.0
2008-06-11 14:05:00,79.66,79.78,79.54,79.75,99000.0,50.7707,50.8472,50.6943,50.8281,99000.0
2008-06-11 14:10:00,79.76,79.86,79.68,79.82,182400.0,50.8345,50.8982,50.7835,50.8727,182400.0
2008-06-11 14:15:00,79.81,79.88,79.72,79.75,58000.0,50.8664,50.911,50.809,50.8281,58000.0
2008-06-11 14:20:00,79.74,80.08,79.72,80.01,107600.0,50.8217,51.0384,50.809,50.9938,107600.0
2008-06-11 14:25:00,80.01,80.11,79.9,79.93,71600.0,50.9938,51.0576,50.9237,50.9428,71600.0
2008-06-11 14:30:00,79.94,80.0,79.81,79.95,82200.0,50.9492,50.9874,50.8664,50.9556,82200.0
2008-06-11 14:35:00,79.94,79.99,79.72,79.72,213200.0,50.9492,50.9811,50.809,50.809,213200.0
2008-06-11 14:40:00,79.73,79.94,79.71,79.86,125200.0,50.8154,50.9492,50.8026,50.8982,125200.0
2008-06-11 14:45:00,79.88,79.88,79.8,79.81,84700.0,50.911,50.911,50.86,50.8664,84700.0
2008-06-11 14:50:00,79.81,79.93,79.8,79.93,53200.0,50.8664,50.9428,50.86,50.9428,53200.0
2008-06-11 14:55:00,79.91,79.92,79.59,79.59,115600.0,50.9301,50.9365,50.7261,50.7261,115600.0
2008-06-11 15:00:00,79.59,79.72,79.53,79.66,77700.0,50.7261,50.809,50.6879,50.7707,77700.0
2008-06-11 15:05:00,79.66,79.75,79.65,79.74,26100.0,50.7707,50.8281,50.7644,50.8217,26100.0
2008-06-11 15:10:00,79.75,79.75,79.64,79.71,197400.0,50.8281,50.8281,50.758,50.8026,197400.0
2008-06-11 15:15:00,79.71,79.77,79.41,79.46,165300.0,50.8026,50.8409,50.6114,50.6433,165300.0
2008-06-11 15:20:00,79.46,79.47,79.32,79.33,157200.0,50.6433,50.6497,50.5541,50.5604,157200.0
2008-06-11 15:25:00,79.33,79.45,79.25,79.45,192800.0,50.5604,50.6369,50.5094,50.6369,192800.0
2008-06-11 15:30:00,79.46,79.55,79.34,79.4,250800.0,50.6433,50.7006,50.5668,50.605,250800.0
2008-06-11 15:35:00,79.43,79.46,79.31,79.31,183500.0,50.6242,50.6433,50.5477,50.5477,183500.0
2008-06-11 15:40:00,79.32,79.45,79.25,79.35,150400.0,50.5541,50.6369,50.5094,50.5732,150400.0
2008-06-11 15:45:00,79.36,79.41,79.28,79.33,181200.0,50.5795,50.6114,50.5286,50.5604,181200.0
2008-06-11 15:50:00,79.33,79.36,79.01,79.1,293300.0,50.5604,50.5795,50.3565,50.4138,293300.0
2008-06-11 15:55:00,79.1,79.1,78.96,78.99,260200.0,50.4138,50.4138,50.3246,50.3437,260200.0
2008-06-12 09:30:00,79.54,80.88,79.54,80.84,242300.0,50.6943,51.5483,50.6943,51.5228,242300.0
2008-06-12 09:35:00,80.82,80.85,80.3,80.38,242800.0,51.5101,51.5292,51.1786,51.2296,242800.0
2008-06-12 09:40:00,80.33,80.68,80.31,80.37,151900.0,51.1978,51.4208,51.185,51.2233,151900.0
2008-06-12 09:45:00,80.36,80.51,80.29,80.35,146100.0,51.2169,51.3125,51.1723,51.2105,146100.0
2008-06-12 09:50:00,80.34,80.75,80.33,80.69,129800.0,51.2041,51.4655,51.1978,51.4272,129800.0
2008-06-12 09:55:00,80.66,80.75,80.34,80.49,157700.0,51.4081,51.4655,51.2041,51.2997,157700.0
2008-06-12 10:00:00,80.5,80.78,80.48,80.73,129200.0,51.3061,51.4846,51.2934,51.4527,129200.0
2008-06-12 10:05:00,80.73,81.04,80.73,81.01,197800.0,51.4527,51.6503,51.4527,51.6312,197800.0
2008-06-12 10:10:00,81.02,81.02,80.87,80.99,211000.0,51.6375,51.6375,51.5419,51.6184,211000.0
2008-06-12 10:15:00,80.99,81.0,80.86,80.95,164500.0,51.6184,51.6248,51.5356,51.5929,164500.0
2008-06-12 10:20:00,80.95,81.03,80.81,80.84,118500.0,51.5929,51.6439,51.5037,51.5228,118500.0
2008-06-12 10:25:00,80.82,81.0,80.78,80.93,111700.0,51.5101,51.6248,51.4846,51.5802,111700.0
2008-06-12 10:30:00,80.93,81.0,80.88,80.93,58500.0,51.5802,51.6248,51.5483,51.5802,58500.0
2008-06-12 10:35:00,80.93,81.13,80.73,81.02,96500.0,51.5802,51.7076,51.4527,51.6375,96500.0
2008-06-12 10:40:00,81.02,81.13,80.97,81.08,60000.0,51.6375,51.7076,51.6057,51.6758,60000.0
2008-06-12 10:45:00,81.06,81.24,80.99,81.16,71000.0,51.663,51.7778,51.6184,51.7268,71000.0
2008-06-12 10:50:00,81.15,81.19,80.99,81.14,321600.0,51.7204,51.7459,51.6184,51.714,321600.0
2008-06-12 10:55:00,81.14,81.32,81.12,81.3,101600.0,51.714,51.8287,51.7013,51.816,101600.0
2008-06-12 11:00:00,81.34,81.44,81.31,81.44,93500.0,51.8415,51.9052,51.8224,51.9052,93500.0
2008-06-12 11:05:00,81.44,81.5,81.31,81.32,58000.0,51.9052,51.9435,51.8224,51.8287,58000.0
2008-06-12 11:10:00,81.34,81.43,81.27,81.39,81600.0,51.8415,51.8988,51.7969,51.8734,81600.0
2008-06-12 11:15:00,81.39,81.59,81.32,81.33,91700.0,51.8734,52.0008,51.8287,51.8351,91700.0
2008-06-12 11:20:00,81.36,81.47,81.3,81.39,84100.0,51.8542,51.9243,51.816,51.8734,84100.0
2008-06-12 11:25:00,81.38,81.43,81.18,81.37,73100.0,51.867,51.8988,51.7395,51.8606,73100.0
2008-06-12 11:30:00,81.37,81.57,81.35,81.53,172800.0,51.8606,51.9881,51.8479,51.9626,172800.0
2008-06-12 11:35:00,81.54,81.65,81.48,81.65,75000.0,51.969,52.0391,51.9307,52.0391,75000.0
2008-06-12 11:40:00,81.64,81.7,81.6,81.6,58200.0,52.0327,52.0709,52.0072,52.0072,58200.0
2008-06-12 11:45:00,81.6,81.65,81.57,81.59,86900.0,52.0072,52.0391,51.9881,52.0008,86900.0
2008-06-12 11:50:00,81.61,81.69,81.58,81.68,68500.0,52.0136,52.0646,51.9944,52.0582,68500.0
2008-06-12 11:55:00,81.68,81.68,81.57,81.58,56400.0,52.0582,52.0582,51.9881,51.9944,56400.0
2008-06-12 12:00:00,81.6,81.66,81.58,81.6,69600.0,52.0072,52.0454,51.9944,52.0072,69600.0
2008-06-12 12:05:00,81.63,81.68,81.57,81.66,47700.0,52.0263,52.0582,51.9881,52.0454,47700.0
2008-06-12 12:10:00,81.65,81.78,81.65,81.75,86900.0,52.0391,52.1219,52.0391,52.1028,86900.0
2008-06-12 12:15:00,81.75,81.79,81.58,81.58,163600.0,52.1028,52.1283,51.9944,51.9944,163600.0
2008-06-12 12:20:00,81.59,81.68,81.5,81.6,43200.0,52.0008,52.0582,51.9435,52.0072,43200.0
2008-06-12 12:25:00,81.6,81.72,81.6,81.64,55500.0,52.0072,52.0837,52.0072,52.0327,55500.0
2008-06-12 12:30:00,81.64,81.71,81.6,81.65,53700.0,52.0327,52.0773,52.0072,52.0391,53700.0
2008-06-12 12:35:00,81.64,81.67,81.53,81.57,29600.0,52.0327,52.0518,51.9626,51.9881,29600.0
2008-06-12 12:40:00,81.57,81.68,81.53,81.6,61300.0,51.9881,52.0582,51.9626,52.0072,61300.0
2008-06-12 12:45:00,81.6,81.6,81.42,81.54,32700.0,52.0072,52.0072,51.8925,51.969,32700.0
2008-06-12 12:50:00,81.55,81.58,81.27,81.4,54600.0,51.9753,51.9944,51.7969,51.8797,54600.0
2008-06-12 12:55:00,81.39,81.41,81.31,81.35,37700.0,51.8734,51.8861,51.8224,51.8479,37700.0
2008-06-12 13:00:00,81.35,81.46,81.35,81.44,36900.0,51.8479,51.918,51.8479,51.9052,36900.0
2008-06-12 13:05:00,81.43,81.43,81.23,81.23,44600.0,51.8988,51.8988,51.7714,51.7714,44600.0
2008-06-12 13:10:00,81.23,81.34,81.15,81.31,67600.0,51.7714,51.8415,51.7204,51.8224,67600.0
2008-06-12 13:15:00,81.29,81.33,81.18,81.2,38500.0,51.8096,51.8351,51.7395,51.7523,38500.0
2008-06-12 13:20:00,81.2,81.4,81.2,81.37,28700.0,51.7523,51.8797,51.7523,51.8606,28700.0
2008-06-12 13:25:00,81.38,81.5,81.37,81.43,53200.0,51.867,51.9435,51.8606,51.8988,53200.0
2008-06-12 13:30:00,81.42,81.48,81.3,81.31,37100.0,51.8925,51.9307,51.816,51.8224,37100.0
2008-06-12 13:35:00,81.31,81.57,81.31,81.54,47600.0,51.8224,51.9881,51.8224,51.969,47600.0
2008-06-12 13:40:00,81.55,81.62,81.43,81.44,55300.0,51.9753,52.0199,51.8988,51.9052,55300.0
2008-06-12 13:45:00,81.43,81.5,81.19,81.2,53000.0,51.8988,51.9435,51.7459,51.7523,53000.0
2008-06-12 13:50:00,81.2,81.27,81.1,81.17,55600.0,51.7523,51.7969,51.6885,51.7331,55600.0
2008-06-12 13:55:00,81.17,81.18,81.06,81.14,32000.0,51.7331,51.7395,51.663,51.714,32000.0
2008-06-12 14:00:00,81.13,81.2,80.98,81.03,47400.0,51.7076,51.7523,51.612,51.6439,47400.0
2008-06-12 14:05:00,81.02,81.16,80.97,81.16,98900.0,51.6375,51.7268,51.6057,51.7268,98900.0
2008-06-12 14:10:00,81.17,81.19,81.06,81.17,54000.0,51.7331,51.7459,51.663,51.7331,54000.0
2008-06-12 14:15:00,81.17,81.33,81.12,81.2,54100.0,51.7331,51.8351,51.7013,51.7523,54100.0
2008-06-12 14:20:00,81.19,81.27,81.13,81.18,38100.0,51.7459,51.7969,51.7076,51.7395,38100.0
2008-06-12 14:25:00,81.16,81.18,80.93,81.02,66000.0,51.7268,51.7395,51.5802,51.6375,66000.0
2008-06-12 14:30:00,81.02,81.16,81.0,81.11,42600.0,51.6375,51.7268,51.6248,51.6949,42600.0
2008-06-12 14:35:00,81.08,81.13,80.86,80.94,63400.0,51.6758,51.7076,51.5356,51.5865,63400.0
2008-06-12 14:40:00,80.94,81.05,80.89,80.9,50900.0,51.5865,51.6567,51.5547,51.5611,50900.0
2008-06-12 14:45:00,80.9,80.97,80.68,80.7,93900.0,51.5611,51.6057,51.4208,51.4336,93900.0
2008-06-12 14:50:00,80.7,80.78,80.64,80.78,48700.0,51.4336,51.4846,51.3953,51.4846,48700.0
2008-06-12 14:55:00,80.76,80.87,80.73,80.86,47100.0,51.4718,51.5419,51.4527,51.5356,47100.0
2008-06-12 15:00:00,80.85,80.9,80.72,80.8,77900.0,51.5292,51.5611,51.4463,51.4973,77900.0
2008-06-12 15:05:00,80.8,80.83,80.67,80.81,43600.0,51.4973,51.5164,51.4145,51.5037,43600.0
2008-06-12 15:10:00,80.8,80.82,80.64,80.68,50900.0,51.4973,51.5101,51.3953,51.4208,50900.0
2008-06-12 15:15:00,80.68,80.74,80.54,80.58,103100.0,51.4208,51.4591,51.3316,51.3571,103100.0
2008-06-12 15:20:00,80.58,80.61,80.5,80.54,113700.0,51.3571,51.3762,51.3061,51.3316,113700.0
2008-06-12 15:25:00,80.54,80.56,80.27,80.3,216700.0,51.3316,51.3444,51.1595,51.1786,216700.0
2008-06-12 15:30:00,80.31,80.46,80.31,80.38,261700.0,51.185,51.2806,51.185,51.2296,261700.0
2008-06-12 15:35:00,80.39,80.42,80.23,80.25,149700.0,51.236,51.2551,51.134,51.1468,149700.0
2008-06-12 15:40:00,80.25,80.39,80.17,80.37,144500.0,51.1468,51.236,51.0958,51.2233,144500.0
2008-06-12 15:45:00,80.39,80.64,80.36,80.5,226600.0,51.236,51.3953,51.2169,51.3061,226600.0
2008-06-12 15:50:00,80.49,80.56,80.41,80.56,176300.0,51.2997,51.3444,51.2488,51.3444,176300.0
2008-06-12 15:55:00,80.56,80.58,80.44,80.51,319100.0,51.3444,51.3571,51.2679,51.3125,319100.0
2008-06-13 09:30:00,80.88,81.52,80.61,81.06,194400.0,51.5483,51.9562,51.3762,51.663,194400.0
2008-06-13 09:35:00,81.06,81.38,80.95,81.16,126200.0,51.663,51.867,51.5929,51.7268,126200.0
2008-06-13 09:40:00,81.16,81.32,81.04,81.15,86900.0,51.7268,51.8287,51.6503,51.7204,86900.0
2008-06-13 09:45:00,81.13,81.27,81.02,81.23,65000.0,51.7076,51.7969,51.6375,51.7714,65000.0
2008-06-13 09:50:00,81.26,81.33,81.18,81.26,65100.0,51.7905,51.8351,51.7395,51.7905,65100.0
2008-06-13 09:55:00,81.25,81.91,81.17,81.85,161900.0,51.7841,52.2048,51.7331,52.1665,161900.0
2008-06-13 10:00:00,81.85,82.15,81.71,82.14,200000.0,52.1665,52.3577,52.0773,52.3514,200000.0
2008-06-13 10:05:00,82.17,82.35,82.11,82.34,150600.0,52.3705,52.4852,52.3322,52.4788,150600.0
2008-06-13 10:10:00,82.34,82.35,81.86,81.87,147100.0,52.4788,52.4852,52.1729,52.1793,147100.0
2008-06-13 10:15:00,81.86,82.13,81.85,82.1,96100.0,52.1729,52.345,52.1665,52.3259,96100.0
2008-06-13 10:20:00,82.13,82.22,82.03,82.07,76000.0,52.345,52.4023,52.2813,52.3067,76000.0
2008-06-13 10:25:00,82.07,82.25,82.07,82.19,124700.0,52.3067,52.4215,52.3067,52.3832,124700.0
2008-06-13 10:30:00,82.17,82.2,82.06,82.08,40800.0,52.3705,52.3896,52.3004,52.3131,40800.0
2008-06-13 10:35:00,82.06,82.07,81.9,81.9,51000.0,52.3004,52.3067,52.1984,52.1984,51000.0
2008-06-13 10:40:00,81.9,81.95,81.82,81.89,43500.0,52.1984,52.2303,52.1474,52.192,43500.0
2008-06-13 10:45:00,81.87,82.0,81.84,81.96,40200.0,52.1793,52.2621,52.1602,52.2366,40200.0
2008-06-13 10:50:00,81.97,82.1,81.9,81.99,44900.0,52.243,52.3259,52.1984,52.2558,44900.0
2008-06-13 10:55:00,81.98,81.98,81.64,81.67,86000.0,52.2494,52.2494,52.0327,52.0518,86000.0
2008-06-13 11:00:00,81.67,81.8,81.61,81.63,64800.0,52.0518,52.1347,52.0136,52.0263,64800.0
2008-06-13 11:05:00,81.62,81.81,81.59,81.78,60700.0,52.0199,52.141,52.0008,52.1219,60700.0
2008-06-13 11:10:00,81.78,81.95,81.75,81.92,40300.0,52.1219,52.2303,52.1028,52.2111,40300.0
2008-06-13 11:15:00,81.92,81.98,81.85,81.98,38000.0,52.2111,52.2494,52.1665,52.2494,38000.0
2008-06-13 11:20:00,81.99,82.03,81.95,82.03,85900.0,52.2558,52.2813,52.2303,52.2813,85900.0
2008-06-13 11:25:00,82.03,82.11,82.0,82.08,45200.0,52.2813,52.3322,52.2621,52.3131,45200.0
2008-06-13 11:30:00,82.09,82.11,81.94,81.96,58300.0,52.3195,52.3322,52.2239,52.2366,58300.0
2008-06-13 11:35:00,81.95,81.98,81.89,81.89,57400.0,52.2303,52.2494,52.192,52.192,57400.0
2008-06-13 11:40:00,81.89,81.9,81.82,81.83,36100.0,52.192,52.1984,52.1474,52.1538,36100.0
2008-06-13 11:45:00,81.84,81.86,81.73,81.78,42600.0,52.1602,52.1729,52.09,52.1219,42600.0
2008-06-13 11:50:00,81.77,81.82,81.73,81.78,31800.0,52.1155,52.1474,52.09,52.1219,31800.0
2008-06-13 11:55:00,81.81,81.81,81.56,81.56,43900.0,52.141,52.141,51.9817,51.9817,43900.0
2008-06-13 12:00:00,81.57,81.67,81.54,81.55,69700.0,51.9881,52.0518,51.969,51.9753,69700.0
2008-06-13 12:05:00,81.55,81.66,81.53,81.66,51600.0,51.9753,52.0454,51.9626,52.0454,51600.0
2008-06-13 12:10:00,81.66,81.68,81.58,81.64,46500.0,52.0454,52.0582,51.9944,52.0327,46500.0
2008-06-13 12:15:00,81.63,81.66,81.5,81.5,34800.0,52.0263,52.0454,51.9435,51.9435,34800.0
2008-06-13 12:20:00,81.5,81.51,81.38,81.38,35600.0,51.9435,51.9498,51.867,51.867,35600.0
2008-06-13 12:25:00,81.38,81.52,81.34,81.48,31100.0,51.867,51.9562,51.8415,51.9307,31100.0
2008-06-13 12:30:00,81.48,81.58,81.46,81.54,28000.0,51.9307,51.9944,51.918,51.969,28000.0
2008-06-13 12:35:00,81.53,81.57,81.37,81.37,26100.0,51.9626,51.9881,51.8606,51.8606,26100.0
2008-06-13 12:40:00,81.36,81.39,81.18,81.3,46500.0,51.8542,51.8734,51.7395,51.816,46500.0
2008-06-13 12:45:00,81.32,81.39,81.24,81.35,35200.0,51.8287,51.8734,51.7778,51.8479,35200.0
2008-06-13 12:50:00,81.35,81.39,81.29,81.38,39100.0,51.8479,51.8734,51.8096,51.867,39100.0
2008-06-13 12:55:00,81.38,81.41,81.33,81.37,14600.0,51.867,51.8861,51.8351,51.8606,14600.0
2008-06-13 13:00:00,81.37,81.41,81.21,81.25,26900.0,51.8606,51.8861,51.7586,51.7841,26900.0
2008-06-13 13:05:00,81.26,81.42,81.25,81.32,40000.0,51.7905,51.8925,51.7841,51.8287,40000.0
2008-06-13 13:10:00,81.3,81.52,81.3,81.45,35100.0,51.816,51.9562,51.816,51.9116,35100.0
2008-06-13 13:15:00,81.47,81.5,81.41,81.44,16100.0,51.9243,51.9435,51.8861,51.9052,16100.0
2008-06-13 13:20:00,81.44,81.5,81.33,81.46,43900.0,51.9052,51.9435,51.8351,51.918,43900.0
2008-06-13 13:25:00,81.46,81.54,81.4,81.4,43600.0,51.918,51.969,51.8797,51.8797,43600.0
2008-06-13 13:30:00,81.4,81.41,81.27,81.38,25800.0,51.8797,51.8861,51.7969,51.867,25800.0
2008-06-13 13:35:00,81.39,81.4,81.1,81.13,89200.0,51.8734,51.8797,51.6885,51.7076,89200.0
2008-06-13 13:40:00,81.17,81.25,81.08,81.19,74000.0,51.7331,51.7841,51.6758,51.7459,74000.0
2008-06-13 13:45:00,81.19,81.23,81.03,81.22,28500.0,51.7459,51.7714,51.6439,51.765,28500.0
2008-06-13 13:50:00,81.22,81.29,81.15,81.2,47500.0,51.765,51.8096,51.7204,51.7523,47500.0
2008-06-13 13:55:00,81.21,81.31,81.19,81.3,49100.0,51.7586,51.8224,51.7459,51.816,49100.0
2008-06-13 14:00:00,81.27,81.43,81.19,81.33,46300.0,51.7969,51.8988,51.7459,51.8351,46300.0
2008-06-13 14:05:00,81.32,81.34,81.19,81.27,32300.0,51.8287,51.8415,51.7459,51.7969,32300.0
2008-06-13 14:10:00,81.29,81.49,81.29,81.46,87000.0,51.8096,51.9371,51.8096,51.918,87000.0
2008-06-13 14:15:00,81.45,81.6,81.44,81.53,68900.0,51.9116,52.0072,51.9052,51.9626,68900.0
2008-06-13 14:20:00,81.52,81.54,81.37,81.47,27500.0,51.9562,51.969,51.8606,51.9243,27500.0
2008-06-13 14:25:00,81.47,81.53,81.36,81.49,42500.0,51.9243,51.9626,51.8542,51.9371,42500.0
2008-06-13 14:30:00,81.48,81.64,81.46,81.63,45700.0,51.9307,52.0327,51.918,52.0263,45700.0
2008-06-13 14:35:00,81.61,81.62,81.45,81.49,22600.0,52.0136,52.0199,51.9116,51.9371,22600.0
2008-06-13 14:40:00,81.49,81.75,81.48,81.68,58100.0,51.9371,52.1028,51.9307,52.0582,58100.0
2008-06-13 14:45:00,81.69,81.69,81.55,81.6,53400.0,52.0646,52.0646,51.9753,52.0072,53400.0
2008-06-13 14:50:00,81.58,81.6,81.49,81.51,60700.0,51.9944,52.0072,51.9371,51.9498,60700.0
2008-06-13 14:55:00,81.51,81.62,81.48,81.6,63500.0,51.9498,52.0199,51.9307,52.0072,63500.0
2008-06-13 15:00:00,81.61,81.64,81.52,81.61,47400.0,52.0136,52.0327,51.9562,52.0136,47400.0
2008-06-13 15:05:00,81.61,81.62,81.53,81.54,28800.0,52.0136,52.0199,51.9626,51.969,28800.0
2008-06-13 15:10:00,81.55,81.57,81.48,81.48,45900.0,51.9753,51.9881,51.9307,51.9307,45900.0
2008-06-13 15:15:00,81.48,81.5,81.36,81.41,95500.0,51.9307,51.9435,51.8542,51.8861,95500.0
2008-06-13 15:20:00,81.41,81.47,81.39,81.44,73200.0,51.8861,51.9243,51.8734,51.9052,73200.0
2008-06-13 15:25:00,81.44,81.44,81.2,81.24,57700.0,51.9052,51.9052,51.7523,51.7778,57700.0
2008-06-13 15:30:00,81.25,81.35,81.25,81.34,99800.0,51.7841,51.8479,51.7841,51.8415,99800.0
2008-06-13 15:35:00,81.33,81.5,81.29,81.45,129400.0,51.8351,51.9435,51.8096,51.9116,129400.0
2008-06-13 15:40:00,81.46,81.59,81.39,81.39,110000.0,51.918,52.0008,51.8734,51.8734,110000.0
2008-06-13 15:45:00,81.39,81.58,81.37,81.49,235500.0,51.8734,51.9944,51.8606,51.9371,235500.0
2008-06-13 15:50:00,81.5,81.55,81.45,81.51,183200.0,51.9435,51.9753,51.9116,51.9498,183200.0
2008-06-13 15:55:00,81.52,81.56,81.43,81.54,382700.0,51.9562,51.9817,51.8988,51.969,382700.0
2008-06-16 09:30:00,81.38,81.38,80.61,81.21,112800.0,51.867,51.867,51.3762,51.7586,112800.0
2008-06-16 09:35:00,81.24,81.4,81.03,81.36,51000.0,51.7778,51.8797,51.6439,51.8542,51000.0
2008-06-16 09:40:00,81.33,81.38,81.0,81.03,93600.0,51.8351,51.867,51.6248,51.6439,93600.0
2008-06-16 09:45:00,81.08,81.15,80.74,80.89,123800.0,51.6758,51.7204,51.4591,51.5547,123800.0
2008-06-16 09:50:00,80.89,80.95,80.72,80.91,84200.0,51.5547,51.5929,51.4463,51.5674,84200.0
2008-06-16 09:55:00,80.9,80.98,80.73,80.82,69500.0,51.5611,51.612,51.4527,51.5101,69500.0
2008-06-16 10:00:00,80.82,80.9,80.75,80.82,59100.0,51.5101,51.5611,51.4655,51.5101,59100.0
2008-06-16 10:05:00,80.81,80.86,80.7,80.81,91500.0,51.5037,51.5356,51.4336,51.5037,91500.0
2008-06-16 10:10:00,80.82,81.05,80.68,80.89,83700.0,51.5101,51.6567,51.4208,51.5547,83700.0
2008-06-16 10:15:00,80.9,81.13,80.85,81.13,47600.0,51.5611,51.7076,51.5292,51.7076,47600.0
2008-06-16 10:20:00,81.13,81.14,80.87,80.92,70700.0,51.7076,51.714,51.5419,51.5738,70700.0
2008-06-16 10:25:00,80.92,81.0,80.76,80.99,81600.0,51.5738,51.6248,51.4718,51.6184,81600.0
2008-06-16 10:30:00,81.0,81.03,80.87,80.9,48700.0,51.6248,51.6439,51.5419,51.5611,48700.0
2008-06-16 10:35:00,80.9,80.92,80.76,80.77,45300.0,51.5611,51.5738,51.4718,51.4782,45300.0
2008-06-16 10:40:00,80.78,80.96,80.76,80.86,37500.0,51.4846,51.5993,51.4718,51.5356,37500.0
2008-06-16 10:45:00,80.86,80.91,80.69,80.79,55400.0,51.5356,51.5674,51.4272,51.4909,55400.0
2008-06-16 10:50:00,80.77,80.94,80.77,80.94,53200.0,51.4782,51.5865,51.4782,51.5865,53200.0
2008-06-16 10:55:00,80.94,81.05,80.9,80.97,50000.0,51.5865,51.6567,51.5611,51.6057,50000.0
2008-06-16 11:00:00,80.96,81.02,80.89,80.95,56700.0,51.5993,51.6375,51.5547,51.5929,56700.0
2008-06-16 11:05:00,80.95,81.04,80.89,80.99,66400.0,51.5929,51.6503,51.5547,51.6184,66400.0
2008-06-16 11:10:00,80.99,81.19,80.99,81.16,38800.0,51.6184,51.7459,51.6184,51.7268,38800.0
2008-06-16 11:15:00,81.18,81.2,80.9,80.91,40000.0,51.7395,51.7523,51.5611,51.5674,40000.0
2008-06-16 11:20:00,80.91,80.91,80.75,80.83,63000.0,51.5674,51.5674,51.4655,51.5164,63000.0
2008-06-16 11:25:00,80.82,80.94,80.77,80.85,28700.0,51.5101,51.5865,51.4782,51.5292,28700.0
2008-06-16 11:30:00,80.84,80.94,80.84,80.89,27600.0,51.5228,51.5865,51.5228,51.5547,27600.0
2008-06-16 11:35:00,80.92,80.92,80.78,80.88,29100.0,51.5738,51.5738,51.4846,51.5483,29100.0
2008-06-16 11:40:00,80.87,80.9,80.78,80.89,24100.0,51.5419,51.5611,51.4846,51.5547,24100.0
2008-06-16 11:45:00,80.89,80.89,80.81,80.85,13400.0,51.5547,51.5547,51.5037,51.5292,13400.0
2008-06-16 11:50:00,80.85,80.9,80.79,80.79,37600.0,51.5292,51.5611,51.4909,51.4909,37600.0
2008-06-16 11:55:00,80.8,80.8,80.69,80.76,28500.0,51.4973,51.4973,51.4272,51.4718,28500.0
2008-06-16 12:00:00,80.77,80.77,80.57,80.58,35000.0,51.4782,51.4782,51.3507,51.3571,35000.0
2008-06-16 12:05:00,80.57,80.79,80.56,80.77,66300.0,51.3507,51.4909,51.3444,51.4782,66300.0
2008-06-16 12:10:00,80.79,80.81,80.7,80.79,23500.0,51.4909,51.5037,51.4336,51.4909,23500.0
2008-06-16 12:15:00,80.81,80.82,80.71,80.75,26800.0,51.5037,51.5101,51.44,51.4655,26800.0
2008-06-16 12:20:00,80.75,80.8,80.66,80.77,18300.0,51.4655,51.4973,51.4081,51.4782,18300.0
2008-06-16 12:25:00,80.79,80.81,80.75,80.79,23500.0,51.4909,51.5037,51.4655,51.4909,23500.0
2008-06-16 12:30:00,80.8,80.9,80.77,80.87,23800.0,51.4973,51.5611,51.4782,51.5419,23800.0
2008-06-16 12:35:00,80.86,80.88,80.76,80.82,19300.0,51.5356,51.5483,51.4718,51.5101,19300.0
2008-06-16 12:40:00,80.84,80.89,80.81,80.82,24200.0,51.5228,51.5547,51.5037,51.5101,24200.0
2008-06-16 12:45:00,80.8,80.87,80.8,80.86,8700.0,51.4973,51.5419,51.4973,51.5356,8700.0
2008-06-16 12:50:00,80.87,81.04,80.87,81.0,42900.0,51.5419,51.6503,51.5419,51.6248,42900.0
2008-06-16 12:55:00,81.01,81.01,80.81,80.81,23600.0,51.6312,51.6312,51.5037,51.5037,23600.0
2008-06-16 13:00:00,80.81,80.83,80.79,80.79,11800.0,51.5037,51.5164,51.4909,51.4909,11800.0
2008-06-16 13:05:00,80.79,80.79,80.65,80.69,29300.0,51.4909,51.4909,51.4017,51.4272,29300.0
2008-06-16 13:10:00,80.68,80.88,80.55,80.88,94200.0,51.4208,51.5483,51.338,51.5483,94200.0
2008-06-16 13:15:00,80.86,81.05,80.85,81.05,45000.0,51.5356,51.6567,51.5292,51.6567,45000.0
2008-06-16 13:20:00,81.04,81.04,80.86,80.94,25500.0,51.6503,51.6503,51.5356,51.5865,25500.0
2008-06-16 13:25:00,80.95,81.3,80.93,81.29,87700.0,51.5929,51.816,51.5802,51.8096,87700.0
2008-06-16 13:30:00,81.29,81.44,81.26,81.39,75800.0,51.8096,51.9052,51.7905,51.8734,75800.0
2008-06-16 13:35:00,81.4,81.5,81.36,81.39,70400.0,51.8797,51.9435,51.8542,51.8734,70400.0
2008-06-16 13:40:00,81.37,81.51,81.35,81.36,66800.0,51.8606,51.9498,51.8479,51.8542,66800.0
2008-06-16 13:45:00,81.36,81.41,81.26,81.36,42000.0,51.8542,51.8861,51.7905,51.8542,42000.0
2008-06-16 13:50:00,81.38,81.43,81.28,81.33,32000.0,51.867,51.8988,51.8032,51.8351,32000.0
2008-06-16 13:55:00,81.33,81.34,81.21,81.34,36600.0,51.8351,51.8415,51.7586,51.8415,36600.0
2008-06-16 14:00:00,81.35,81.37,81.27,81.28,29100.0,51.8479,51.8606,51.7969,51.8032,29100.0
2008-06-16 14:05:00,81.3,81.37,81.21,81.3,35900.0,51.816,51.8606,51.7586,51.816,35900.0
2008-06-16 14:10:00,81.3,81.34,81.27,81.28,29300.0,51.816,51.8415,51.7969,51.8032,29300.0
2008-06-16 14:15:00,81.27,81.35,81.23,81.35,16400.0,51.7969,51.8479,51.7714,51.8479,16400.0
2008-06-16 14:20:00,81.34,81.38,81.24,81.24,33800.0,51.8415,51.867,51.7778,51.7778,33800.0
2008-06-16 14:25:00,81.23,81.25,81.09,81.12,24000.0,51.7714,51.7841,51.6822,51.7013,24000.0
2008-06-16 14:30:00,81.12,81.17,81.11,81.15,19700.0,51.7013,51.7331,51.6949,51.7204,19700.0
2008-06-16 14:35:00,81.13,81.24,81.12,81.24,28000.0,51.7076,51.7778,51.7013,51.7778,28000.0
2008-06-16 14:40:00,81.23,81.44,81.23,81.44,35800.0,51.7714,51.9052,51.7714,51.9052,35800.0
2008-06-16 14:45:00,81.43,81.45,81.33,81.39,49600.0,51.8988,51.9116,51.8351,51.8734,49600.0
2008-06-16 14:50:00,81.39,81.41,81.3,81.35,34400.0,51.8734,51.8861,51.816,51.8479,34400.0
2008-06-16 14:55:00,81.33,81.41,81.28,81.28,30300.0,51.8351,51.8861,51.8032,51.8032,30300.0
2008-06-16 15:00:00,81.28,81.3,81.15,81.2,54900.0,51.8032,51.816,51.7204,51.7523,54900.0
2008-06-16 15:05:00,81.18,81.21,81.06,81.11,59200.0,51.7395,51.7586,51.663,51.6949,59200.0
2008-06-16 15:10:00,81.12,81.17,81.06,81.14,41600.0,51.7013,51.7331,51.663,51.714,41600.0
2008-06-16 15:15:00,81.15,81.27,81.14,81.19,35800.0,51.7204,51.7969,51.714,51.7459,35800.0
2008-06-16 15:20:00,81.18,81.2,81.01,81.01,66800.0,51.7395,51.7523,51.6312,51.6312,66800.0
2008-06-16 15:25:00,81.01,81.09,80.97,81.03,54300.0,51.6312,51.6822,51.6057,51.6439,54300.0
2008-06-16 15:30:00,81.03,81.12,81.02,81.08,64500.0,51.6439,51.7013,51.6375,51.6758,64500.0
2008-06-16 15:35:00,81.08,81.1,80.94,80.95,88500.0,51.6758,51.6885,51.5865,51.5929,88500.0
2008-06-16 15:40:00,80.95,81.1,80.87,81.05,76400.0,51.5929,51.6885,51.5419,51.6567,76400.0
2008-06-16 15:45:00,81.05,81.05,80.93,80.98,76300.0,51.6567,51.6567,51.5802,51.612,76300.0
2008-06-16 15:50:00,80.99,81.18,80.99,81.03,124800.0,51.6184,51.7395,51.6184,51.6439,124800.0
2008-06-16 15:55:00,81.04,81.07,80.93,80.95,127200.0,51.6503,51.6694,51.5802,51.5929,127200.0
2008-06-17 09:30:00,81.48,81.5,81.2,81.45,73400.0,51.9307,51.9435,51.7523,51.9116,73400.0
2008-06-17 09:35:00,81.47,81.5,81.13,81.39,80000.0,51.9243,51.9435,51.7076,51.8734,80000.0
2008-06-17 09:40:00,81.35,81.43,80.95,81.01,160200.0,51.8479,51.8988,51.5929,51.6312,160200.0
2008-06-17 09:45:00,81.01,81.19,80.84,81.11,76600.0,51.6312,51.7459,51.5228,51.6949,76600.0
2008-06-17 09:50:00,81.12,81.36,81.09,81.3,58400.0,51.7013,51.8542,51.6822,51.816,58400.0
2008-06-17 09:55:00,81.28,81.49,81.2,81.45,85300.0,51.8032,51.9371,51.7523,51.9116,85300.0
2008-06-17 10:00:00,81.45,81.58,81.42,81.45,73900.0,51.9116,51.9944,51.8925,51.9116,73900.0
2008-06-17 10:05:00,81.45,81.46,81.09,81.1,83300.0,51.9116,51.918,51.6822,51.6885,83300.0
2008-06-17 10:10:00,81.1,81.36,81.09,81.3,116700.0,51.6885,51.8542,51.6822,51.816,116700.0
2008-06-17 10:15:00,81.31,81.46,81.12,81.36,96000.0,51.8224,51.918,51.7013,51.8542,96000.0
2008-06-17 10:20:00,81.37,81.37,80.97,81.03,95900.0,51.8606,51.8606,51.6057,51.6439,95900.0
2008-06-17 10:25:00,81.03,81.09,80.94,80.96,40200.0,51.6439,51.6822,51.5865,51.5993,40200.0
2008-06-17 10:30:00,80.95,81.05,80.82,81.05,57700.0,51.5929,51.6567,51.5101,51.6567,57700.0
2008-06-17 10:35:00,81.04,81.21,81.0,81.11,39800.0,51.6503,51.7586,51.6248,51.6949,39800.0
2008-06-17 10:40:00,81.12,81.21,80.99,81.16,38700.0,51.7013,51.7586,51.6184,51.7268,38700.0
2008-06-17 10:45:00,81.14,81.28,81.06,81.21,53400.0,51.714,51.8032,51.663,51.7586,53400.0
2008-06-17 10:50:00,81.22,81.36,81.17,81.34,56200.0,51.765,51.8542,51.7331,51.8415,56200.0
2008-06-17 10:55:00,81.33,81.45,81.33,81.39,55700.0,51.8351,51.9116,51.8351,51.8734,55700.0
2008-06-17 11:00:00,81.39,81.48,81.3,81.45,41100.0,51.8734,51.9307,51.816,51.9116,41100.0
2008-06-17 11:05:00,81.45,81.47,81.34,81.44,35200.0,51.9116,51.9243,51.8415,51.9052,35200.0
2008-06-17 11:10:00,81.41,81.45,81.32,81.45,34900.0,51.8861,51.9116,51.8287,51.9116,34900.0
2008-06-17 11:15:00,81.45,81.45,81.31,81.31,41900.0,51.9116,51.9116,51.8224,51.8224,41900.0
2008-06-17 11:20:00,81.32,81.35,81.23,81.26,38300.0,51.8287,51.8479,51.7714,51.7905,38300.0
2008-06-17 11:25:00,81.28,81.28,81.08,81.13,37000.0,51.8032,51.8032,51.6758,51.7076,37000.0
2008-06-17 11:30:00,81.14,81.15,80.96,80.98,73100.0,51.714,51.7204,51.5993,51.612,73100.0
2008-06-17 11:35:00,80.97,81.07,80.93,80.98,65000.0,51.6057,51.6694,51.5802,51.612,65000.0
2008-06-17 11:40:00,80.98,81.06,80.93,81.04,42100.0,51.612,51.663,51.5802,51.6503,42100.0
2008-06-17 11:45:00,81.03,81.1,80.98,81.04,49000.0,51.6439,51.6885,51.612,51.6503,49000.0
2008-06-17 11:50:00,81.04,81.05,80.95,81.03,27600.0,51.6503,51.6567,51.5929,51.6439,27600.0
2008-06-17 11:55:00,81.02,81.04,80.8,80.85,51500.0,51.6375,51.6503,51.4973,51.5292,51500.0
2008-06-17 12:00:00,80.86,80.95,80.75,80.94,33600.0,51.5356,51.5929,51.4655,51.5865,33600.0
2008-06-17 12:05:00,80.92,81.1,80.9,81.08,32000.0,51.5738,51.6885,51.5611,51.6758,32000.0
2008-06-17 12:10:00,81.09,81.16,81.02,81.12,27900.0,51.6822,51.7268,51.6375,51.7013,27900.0
2008-06-17 12:15:00,81.11,81.11,80.98,81.06,26800.0,51.6949,51.6949,51.612,51.663,26800.0
2008-06-17 12:20:00,81.06,81.09,80.98,81.02,19800.0,51.663,51.6822,51.612,51.6375,19800.0
2008-06-17 12:25:00,81.02,81.09,81.01,81.06,22300.0,51.6375,51.6822,51.6312,51.663,22300.0
2008-06-17 12:30:00,81.08,81.13,80.96,80.96,35200.0,51.6758,51.7076,51.5993,51.5993,35200.0
2008-06-17 12:35:00,80.97,80.98,80.76,80.79,51100.0,51.6057,51.612,51.4718,51.4909,51100.0
2008-06-17 12:40:00,80.79,80.86,80.76,80.84,39500.0,51.4909,51.5356,51.4718,51.5228,39500.0
2008-06-17 12:45:00,80.83,80.95,80.76,80.84,87800.0,51.5164,51.5929,51.4718,51.5228,87800.0
2008-06-17 12:50:00,80.85,80.87,80.77,80.81,48600.0,51.5292,51.5419,51.4782,51.5037,48600.0
2008-06-17 12:55:00,80.8,80.96,80.79,80.94,28400.0,51.4973,51.5993,51.4909,51.5865,28400.0
2008-06-17 13:00:00,80.92,80.96,80.7,80.75,70200.0,51.5738,51.5993,51.4336,51.4655,70200.0
2008-06-17 13:05:00,80.76,81.0,80.72,81.0,72200.0,51.4718,51.6248,51.4463,51.6248,72200.0
2008-06-17 13:10:00,81.0,81.12,80.97,81.11,55400.0,51.6248,51.7013,51.6057,51.6949,55400.0
2008-06-17 13:15:00,81.12,81.18,81.05,81.05,44600.0,51.7013,51.7395,51.6567,51.6567,44600.0
2008-06-17 13:20:00,81.07,81.2,81.02,81.17,29300.0,51.6694,51.7523,51.6375,51.7331,29300.0
2008-06-17 13:25:00,81.17,81.2,81.07,81.16,28100.0,51.7331,51.7523,51.6694,51.7268,28100.0
2008-06-17 13:30:00,81.17,81.21,81.13,81.15,20900.0,51.7331,51.7586,51.7076,51.7204,20900.0
2008-06-17 13:35:00,81.15,81.23,81.1,81.2,28000.0,51.7204,51.7714,51.6885,51.7523,28000.0
2008-06-17 13:40:00,81.2,81.23,81.09,81.11,28700.0,51.7523,51.7714,51.6822,51.6949,28700.0
2008-06-17 13:45:00,81.12,81.23,81.08,81.18,18600.0,51.7013,51.7714,51.6758,51.7395,18600.0
2008-06-17 13:50:00,81.16,81.16,81.06,81.15,24300.0,51.7268,51.7268,51.663,51.7204,24300.0
2008-06-17 13:55:00,81.15,81.3,81.08,81.26,23600.0,51.7204,51.816,51.6758,51.7905,23600.0
2008-06-17 14:00:00,81.27,81.31,81.24,81.25,32600.0,51.7969,51.8224,51.7778,51.7841,32600.0
2008-06-17 14:05:00,81.23,81.25,81.1,81.17,35100.0,51.7714,51.7841,51.6885,51.7331,35100.0
2008-06-17 14:10:00,81.19,81.2,81.09,81.1,36900.0,51.7459,51.7523,51.6822,51.6885,36900.0
2008-06-17 14:15:00,81.09,81.23,81.03,81.17,43800.0,51.6822,51.7714,51.6439,51.7331,43800.0
2008-06-17 14:20:00,81.18,81.21,81.13,81.13,25800.0,51.7395,51.7586,51.7076,51.7076,25800.0
2008-06-17 14:25:00,81.16,81.16,80.87,80.87,43200.0,51.7268,51.7268,51.5419,51.5419,43200.0
2008-06-17 14:30:00,80.87,80.91,80.78,80.84,47600.0,51.5419,51.5674,51.4846,51.5228,47600.0
2008-06-17 14:35:00,80.84,80.87,80.61,80.65,58200.0,51.5228,51.5419,51.3762,51.4017,58200.0
2008-06-17 14:40:00,80.64,80.89,80.62,80.85,64700.0,51.3953,51.5547,51.3826,51.5292,64700.0
2008-06-17 14:45:00,80.85,80.88,80.78,80.82,44500.0,51.5292,51.5483,51.4846,51.5101,44500.0
2008-06-17 14:50:00,80.82,80.91,80.72,80.88,36700.0,51.5101,51.5674,51.4463,51.5483,36700.0
2008-06-17 14:55:00,80.89,81.09,80.89,81.01,51400.0,51.5547,51.6822,51.5547,51.6312,51400.0
2008-06-17 15:00:00,81.03,81.08,80.9,80.95,40600.0,51.6439,51.6758,51.5611,51.5929,40600.0
2008-06-17 15:05:00,80.94,80.95,80.86,80.92,39200.0,51.5865,51.5929,51.5356,51.5738,39200.0
2008-06-17 15:10:00,80.92,81.01,80.88,80.96,58100.0,51.5738,51.6312,51.5483,51.5993,58100.0
2008-06-17 15:15:00,80.94,80.98,80.77,80.77,50900.0,51.5865,51.612,51.4782,51.4782,50900.0
2008-06-17 15:20:00,80.77,80.83,80.68,80.72,65700.0,51.4782,51.5164,51.4208,51.4463,65700.0
2008-06-17 15:25:00,80.72,80.94,80.72,80.88,41600.0,51.4463,51.5865,51.4463,51.5483,41600.0
2008-06-17 15:30:00,80.88,80.98,80.81,80.96,60100.0,51.5483,51.612,51.5037,51.5993,60100.0
2008-06-17 15:35:00,80.94,80.95,80.82,80.87,138100.0,51.5865,51.5929,51.5101,51.5419,138100.0
2008-06-17 15:40:00,80.87,80.93,80.71,80.71,158300.0,51.5419,51.5802,51.44,51.44,158300.0
2008-06-17 15:45:00,80.72,80.74,80.65,80.69,84100.0,51.4463,51.4591,51.4017,51.4272,84100.0
2008-06-17 15:50:00,80.7,80.85,80.65,80.66,100300.0,51.4336,51.5292,51.4017,51.4081,100300.0
2008-06-17 15:55:00,80.66,80.78,80.63,80.68,171000.0,51.4081,51.4846,51.389,51.4208,171000.0
2008-06-18 09:30:00,80.34,80.64,80.02,80.33,150500.0,51.2041,51.3953,51.0002,51.1978,150500.0
2008-06-18 09:35:00,80.34,80.75,80.22,80.37,151800.0,51.2041,51.4655,51.1277,51.2233,151800.0
2008-06-18 09:40:00,80.38,80.47,80.21,80.4,93800.0,51.2296,51.287,51.1213,51.2424,93800.0
2008-06-18 09:45:00,80.38,80.47,80.28,80.36,102800.0,51.2296,51.287,51.1659,51.2169,102800.0
2008-06-18 09:50:00,80.35,80.58,80.34,80.53,84300.0,51.2105,51.3571,51.2041,51.3252,84300.0
2008-06-18 09:55:00,80.52,80.55,80.31,80.49,75200.0,51.3189,51.338,51.185,51.2997,75200.0
2008-06-18 10:00:00,80.48,80.5,80.34,80.36,53100.0,51.2934,51.3061,51.2041,51.2169,53100.0
2008-06-18 10:05:00,80.4,80.44,80.28,80.4,324900.0,51.2424,51.2679,51.1659,51.2424,324900.0
2008-06-18 10:10:00,80.43,80.49,80.35,80.4,40800.0,51.2615,51.2997,51.2105,51.2424,40800.0
2008-06-18 10:15:00,80.4,80.4,80.17,80.35,57900.0,51.2424,51.2424,51.0958,51.2105,57900.0
2008-06-18 10:20:00,80.36,80.41,80.13,80.16,45700.0,51.2169,51.2488,51.0703,51.0894,45700.0
2008-06-18 10:25:00,80.15,80.22,79.97,80.0,75900.0,51.083,51.1277,50.9683,50.9874,75900.0
2008-06-18 10:30:00,79.99,80.13,79.81,80.13,107500.0,50.9811,51.0703,50.8664,51.0703,107500.0
2008-06-18 10:35:00,80.13,80.16,79.94,79.99,98400.0,51.0703,51.0894,50.9492,50.9811,98400.0
2008-06-18 10:40:00,80.0,80.02,79.82,79.89,88200.0,50.9874,51.0002,50.8727,50.9173,88200.0
2008-06-18 10:45:00,79.89,79.94,79.63,79.65,103900.0,50.9173,50.9492,50.7516,50.7644,103900.0
2008-06-18 10:50:00,79.65,79.75,79.51,79.54,140900.0,50.7644,50.8281,50.6751,50.6943,140900.0
2008-06-18 10:55:00,79.54,79.85,79.52,79.84,58700.0,50.6943,50.8918,50.6815,50.8855,58700.0
2008-06-18 11:00:00,79.84,79.93,79.79,79.88,21600.0,50.8855,50.9428,50.8536,50.911,21600.0
2008-06-18 11:05:00,79.86,80.15,79.8,80.11,72400.0,50.8982,51.083,50.86,51.0576,72400.0
2008-06-18 11:10:00,80.11,80.21,79.99,80.08,58000.0,51.0576,51.1213,50.9811,51.0384,58000.0
2008-06-18 11:15:00,80.09,80.1,80.02,80.02,17900.0,51.0448,51.0512,51.0002,51.0002,17900.0
2008-06-18 11:20:00,80.03,80.1,79.95,79.99,37400.0,51.0066,51.0512,50.9556,50.9811,37400.0
2008-06-18 11:25:00,80.01,80.2,79.92,79.95,36200.0,50.9938,51.1149,50.9365,50.9556,36200.0
2008-06-18 11:30:00,79.94,79.98,79.81,79.94,55500.0,50.9492,50.9747,50.8664,50.9492,55500.0
2008-06-18 11:35:00,79.97,80.09,79.9,79.9,30700.0,50.9683,51.0448,50.9237,50.9237,30700.0
2008-06-18 11:40:00,79.93,80.03,79.9,79.93,15600.0,50.9428,51.0066,50.9237,50.9428,15600.0
2008-06-18 11:45:00,79.95,80.04,79.93,80.0,14200.0,50.9556,51.0129,50.9428,50.9874,14200.0
2008-06-18 11:50:00,80.0,80.18,79.96,80.17,61600.0,50.9874,51.1022,50.962,51.0958,61600.0
2008-06-18 11:55:00,80.18,80.27,80.1,80.17,60700.0,51.1022,51.1595,51.0512,51.0958,60700.0
2008-06-18 12:00:00,80.16,80.18,80.1,80.1,22700.0,51.0894,51.1022,51.0512,51.0512,22700.0
2008-06-18 12:05:00,80.11,80.15,80.1,80.1,26500.0,51.0576,51.083,51.0512,51.0512,26500.0
2008-06-18 12:10:00,80.11,80.22,80.1,80.12,33700.0,51.0576,51.1277,51.0512,51.0639,33700.0
2008-06-18 12:15:00,80.12,80.27,80.1,80.2,80700.0,51.0639,51.1595,51.0512,51.1149,80700.0
2008-06-18 12:20:00,80.2,80.22,80.13,80.15,27300.0,51.1149,51.1277,51.0703,51.083,27300.0
2008-06-18 12:25:00,80.15,80.22,80.12,80.22,13500.0,51.083,51.1277,51.0639,51.1277,13500.0
2008-06-18 12:30:00,80.2,80.37,80.16,80.31,32400.0,51.1149,51.2233,51.0894,51.185,32400.0
2008-06-18 12:35:00,80.33,80.34,80.24,80.3,31300.0,51.1978,51.2041,51.1404,51.1786,31300.0
2008-06-18 12:40:00,80.3,80.31,80.15,80.16,42800.0,51.1786,51.185,51.083,51.0894,42800.0
2008-06-18 12:45:00,80.17,80.18,80.08,80.16,17500.0,51.0958,51.1022,51.0384,51.0894,17500.0
2008-06-18 12:50:00,80.16,80.16,80.01,80.07,16700.0,51.0894,51.0894,50.9938,51.0321,16700.0
2008-06-18 12:55:00,80.08,80.2,80.01,80.13,42200.0,51.0384,51.1149,50.9938,51.0703,42200.0
2008-06-18 13:00:00,80.12,80.12,79.9,79.91,32300.0,51.0639,51.0639,50.9237,50.9301,32300.0
2008-06-18 13:05:00,79.91,80.01,79.79,79.79,43400.0,50.9301,50.9938,50.8536,50.8536,43400.0
2008-06-18 13:10:00,79.79,79.83,79.7,79.71,60300.0,50.8536,50.8791,50.7962,50.8026,60300.0
2008-06-18 13:15:00,79.72,79.74,79.59,79.67,90100.0,50.809,50.8217,50.7261,50.7771,90100.0
2008-06-18 13:20:00,79.67,79.69,79.58,79.61,35900.0,50.7771,50.7899,50.7198,50.7389,35900.0
2008-06-18 13:25:00,79.61,79.61,79.5,79.57,41200.0,50.7389,50.7389,50.6688,50.7134,41200.0
2008-06-18 13:30:00,79.57,79.73,79.47,79.73,42500.0,50.7134,50.8154,50.6497,50.8154,42500.0
2008-06-18 13:35:00,79.72,79.76,79.61,79.62,32100.0,50.809,50.8345,50.7389,50.7453,32100.0
2008-06-18 13:40:00,79.63,79.84,79.62,79.79,31600.0,50.7516,50.8855,50.7453,50.8536,31600.0
2008-06-18 13:45:00,79.79,79.79,79.63,79.78,35600.0,50.8536,50.8536,50.7516,50.8472,35600.0
2008-06-18 13:50:00,79.77,79.86,79.68,79.71,25500.0,50.8409,50.8982,50.7835,50.8026,25500.0
2008-06-18 13:55:00,79.72,79.83,79.69,79.69,17000.0,50.809,50.8791,50.7899,50.7899,17000.0
2008-06-18 14:00:00,79.7,79.84,79.68,79.79,41300.0,50.7962,50.8855,50.7835,50.8536,41300.0
2008-06-18 14:05:00,79.8,79.89,79.7,79.77,50300.0,50.86,50.9173,50.7962,50.8409,50300.0
2008-06-18 14:10:00,79.77,79.78,79.52,79.6,26200.0,50.8409,50.8472,50.6815,50.7325,26200.0
2008-06-18 14:15:00,79.58,79.77,79.57,79.58,71400.0,50.7198,50.8409,50.7134,50.7198,71400.0
2008-06-18 14:20:00,79.58,79.59,79.49,79.57,95700.0,50.7198,50.7261,50.6624,50.7134,95700.0
2008-06-18 14:25:00,79.55,79.68,79.55,79.61,54100.0,50.7006,50.7835,50.7006,50.7389,54100.0
2008-06-18 14:30:00,79.61,79.66,79.52,79.64,50700.0,50.7389,50.7707,50.6815,50.758,50700.0
2008-06-18 14:35:00,79.65,79.9,79.65,79.89,54400.0,50.7644,50.9237,50.7644,50.9173,54400.0
2008-06-18 14:40:00,79.88,79.91,79.72,79.78,45100.0,50.911,50.9301,50.809,50.8472,45100.0
2008-06-18 14:45:00,79.78,79.86,79.71,79.74,40200.0,50.8472,50.8982,50.8026,50.8217,40200.0
2008-06-18 14:50:00,79.75,79.88,79.75,79.84,38000.0,50.8281,50.911,50.8281,50.8855,38000.0
2008-06-18 14:55:00,79.83,79.95,79.8,79.9,66500.0,50.8791,50.9556,50.86,50.9237,66500.0
2008-06-18 15:00:00,79.92,79.99,79.76,79.8,72800.0,50.9365,50.9811,50.8345,50.86,72800.0
2008-06-18 15:05:00,79.79,80.01,79.75,80.0,73500.0,50.8536,50.9938,50.8281,50.9874,73500.0
2008-06-18 15:10:00,79.99,80.19,79.88,79.89,124100.0,50.9811,51.1085,50.911,50.9173,124100.0
2008-06-18 15:15:00,79.87,80.01,79.85,79.99,66000.0,50.9046,50.9938,50.8918,50.9811,66000.0
2008-06-18 15:20:00,79.96,80.08,79.92,79.95,77300.0,50.962,51.0384,50.9365,50.9556,77300.0
2008-06-18 15:25:00,79.95,80.0,79.84,79.9,72200.0,50.9556,50.9874,50.8855,50.9237,72200.0
2008-06-18 15:30:00,79.9,79.93,79.75,79.82,126600.0,50.9237,50.9428,50.8281,50.8727,126600.0
2008-06-18 15:35:00,79.82,80.0,79.73,79.9,103300.0,50.8727,50.9874,50.8154,50.9237,103300.0
2008-06-18 15:40:00,79.89,79.95,79.71,79.81,114000.0,50.9173,50.9556,50.8026,50.8664,114000.0
2008-06-18 15:45:00,79.82,79.93,79.8,79.89,206900.0,50.8727,50.9428,50.86,50.9173,206900.0
2008-06-18 15:50:00,79.9,80.0,79.8,79.8,164500.0,50.9237,50.9874,50.86,50.86,164500.0
2008-06-18 15:55:00,79.8,79.83,79.71,79.8,155000.0,50.86,50.8791,50.8026,50.86,155000.0
2008-06-19 09:30:00,79.57,80.27,79.5,80.18,70400.0,50.7134,51.1595,50.6688,51.1022,70400.0
2008-06-19 09:35:00,80.2,80.2,79.72,79.72,85400.0,51.1149,51.1149,50.809,50.809,85400.0
2008-06-19 09:40:00,79.7,79.76,78.75,78.84,176400.0,50.7962,50.8345,50.1908,50.2481,176400.0
2008-06-19 09:45:00,78.84,78.99,78.73,78.76,155700.0,50.2481,50.3437,50.178,50.1971,155700.0
2008-06-19 09:50:00,78.77,79.29,78.77,79.23,148600.0,50.2035,50.5349,50.2035,50.4967,148600.0
2008-06-19 09:55:00,79.23,79.47,79.21,79.38,86400.0,50.4967,50.6497,50.4839,50.5923,86400.0
2008-06-19 10:00:00,79.39,79.42,79.18,79.19,139400.0,50.5987,50.6178,50.4648,50.4712,139400.0
2008-06-19 10:05:00,79.2,79.31,79.12,79.19,78700.0,50.4776,50.5477,50.4266,50.4712,78700.0
2008-06-19 10:10:00,79.2,79.38,79.08,79.34,55200.0,50.4776,50.5923,50.4011,50.5668,55200.0
2008-06-19 10:15:00,79.35,79.35,79.09,79.2,54500.0,50.5732,50.5732,50.4075,50.4776,54500.0
2008-06-19 10:20:00,79.22,79.4,79.1,79.37,69400.0,50.4903,50.605,50.4138,50.5859,69400.0
2008-06-19 10:25:00,79.37,79.7,79.35,79.58,55200.0,50.5859,50.7962,50.5732,50.7198,55200.0
2008-06-19 10:30:00,79.59,79.64,79.44,79.47,45000.0,50.7261,50.758,50.6305,50.6497,45000.0
2008-06-19 10:35:00,79.49,79.69,79.38,79.56,48700.0,50.6624,50.7899,50.5923,50.707,48700.0
2008-06-19 10:40:00,79.58,79.64,79.45,79.51,42700.0,50.7198,50.758,50.6369,50.6751,42700.0
2008-06-19 10:45:00,79.49,79.68,79.48,79.62,61100.0,50.6624,50.7835,50.656,50.7453,61100.0
2008-06-19 10:50:00,79.62,79.82,79.57,79.7,75800.0,50.7453,50.8727,50.7134,50.7962,75800.0
2008-06-19 10:55:00,79.69,79.97,79.68,79.95,82000.0,50.7899,50.9683,50.7835,50.9556,82000.0
2008-06-19 11:00:00,79.96,80.13,79.95,80.02,83000.0,50.962,51.0703,50.9556,51.0002,83000.0
2008-06-19 11:05:00,80.04,80.07,79.87,79.89,103600.0,51.0129,51.0321,50.9046,50.9173,103600.0
2008-06-19 11:10:00,79.89,79.97,79.79,79.97,118500.0,50.9173,50.9683,50.8536,50.9683,118500.0
2008-06-19 11:15:00,79.98,80.02,79.8,79.92,74200.0,50.9747,51.0002,50.86,50.9365,74200.0
2008-06-19 11:20:00,79.92,79.94,79.68,79.83,40200.0,50.9365,50.9492,50.7835,50.8791,40200.0
2008-06-19 11:25:00,79.83,79.88,79.66,79.88,38100.0,50.8791,50.911,50.7707,50.911,38100.0
2008-06-19 11:30:00,79.91,79.94,79.75,79.91,35300.0,50.9301,50.9492,50.8281,50.9301,35300.0
2008-06-19 11:35:00,79.9,79.9,79.73,79.73,37100.0,50.9237,50.9237,50.8154,50.8154,37100.0
2008-06-19 11:40:00,79.7,79.75,79.6,79.64,76500.0,50.7962,50.8281,50.7325,50.758,76500.0
2008-06-19 11:45:00,79.66,79.74,79.56,79.74,84200.0,50.7707,50.8217,50.707,50.8217,84200.0
2008-06-19 11:50:00,79.75,79.77,79.62,79.71,22600.0,50.8281,50.8409,50.7453,50.8026,22600.0
2008-06-19 11:55:00,79.74,79.86,79.73,79.82,28400.0,50.8217,50.8982,50.8154,50.8727,28400.0
2008-06-19 12:00:00,79.81,79.99,79.78,79.96,32500.0,50.8664,50.9811,50.8472,50.962,32500.0
2008-06-19 12:05:00,79.98,80.07,79.91,80.05,38600.0,50.9747,51.0321,50.9301,51.0193,38600.0
2008-06-19 12:10:00,80.05,80.18,79.93,80.18,38100.0,51.0193,51.1022,50.9428,51.1022,38100.0
2008-06-19 12:15:00,80.19,80.34,80.19,80.28,41800.0,51.1085,51.2041,51.1085,51.1659,41800.0
2008-06-19 12:20:00,80.28,80.32,80.13,80.28,46900.0,51.1659,51.1914,51.0703,51.1659,46900.0
2008-06-19 12:25:00,80.28,80.29,79.98,79.99,33100.0,51.1659,51.1723,50.9747,50.9811,33100.0
2008-06-19 12:30:00,80.0,80.18,79.9,80.18,78500.0,50.9874,51.1022,50.9237,51.1022,78500.0
2008-06-19 12:35:00,80.19,80.2,80.03,80.03,26000.0,51.1085,51.1149,51.0066,51.0066,26000.0
2008-06-19 12:40:00,80.04,80.07,79.98,80.05,21200.0,51.0129,51.0321,50.9747,51.0193,21200.0
2008-06-19 12:45:00,80.07,80.09,79.93,79.94,22900.0,51.0321,51.0448,50.9428,50.9492,22900.0
2008-06-19 12:50:00,79.95,80.05,79.94,79.97,38500.0,50.9556,51.0193,50.9492,50.9683,38500.0
2008-06-19 12:55:00,79.99,79.99,79.83,79.84,46000.0,50.9811,50.9811,50.8791,50.8855,46000.0
2008-06-19 13:00:00,79.86,79.86,79.75,79.81,40000.0,50.8982,50.8982,50.8281,50.8664,40000.0
2008-06-19 13:05:00,79.81,79.98,79.79,79.98,51700.0,50.8664,50.9747,50.8536,50.9747,51700.0
2008-06-19 13:10:00,80.0,80.08,79.87,79.92,378500.0,50.9874,51.0384,50.9046,50.9365,378500.0
2008-06-19 13:15:00,79.93,79.93,79.76,79.79,53100.0,50.9428,50.9428,50.8345,50.8536,53100.0
2008-06-19 13:20:00,79.79,79.8,79.62,79.65,67500.0,50.8536,50.86,50.7453,50.7644,67500.0
2008-06-19 13:25:00,79.66,79.73,79.61,79.68,77200.0,50.7707,50.8154,50.7389,50.7835,77200.0
2008-06-19 13:30:00,79.68,79.71,79.65,79.67,56600.0,50.7835,50.8026,50.7644,50.7771,56600.0
2008-06-19 13:35:00,79.67,79.83,79.67,79.73,62900.0,50.7771,50.8791,50.7771,50.8154,62900.0
2008-06-19 13:40:00,79.74,79.76,79.65,79.65,36500.0,50.8217,50.8345,50.7644,50.7644,36500.0
2008-06-19 13:45:00,79.65,79.69,79.61,79.65,62300.0,50.7644,50.7899,50.7389,50.7644,62300.0
2008-06-19 13:50:00,79.67,79.7,79.56,79.68,55600.0,50.7771,50.7962,50.707,50.7835,55600.0
2008-06-19 13:55:00,79.68,79.74,79.63,79.71,34600.0,50.7835,50.8217,50.7516,50.8026,34600.0
2008-06-19 14:00:00,79.7,79.73,79.51,79.55,52500.0,50.7962,50.8154,50.6751,50.7006,52500.0
2008-06-19 14:05:00,79.57,79.58,79.44,79.51,67500.0,50.7134,50.7198,50.6305,50.6751,67500.0
2008-06-19 14:10:00,79.51,79.67,79.49,79.64,53500.0,50.6751,50.7771,50.6624,50.758,53500.0
2008-06-19 14:15:00,79.65,79.68,79.59,79.66,29000.0,50.7644,50.7835,50.7261,50.7707,29000.0
2008-06-19 14:20:00,79.67,79.73,79.58,79.66,47100.0,50.7771,50.8154,50.7198,50.7707,47100.0
2008-06-19 14:25:00,79.67,79.73,79.56,79.57,91200.0,50.7771,50.8154,50.707,50.7134,91200.0
2008-06-19 14:30:00,79.59,79.9,79.57,79.8,121500.0,50.7261,50.9237,50.7134,50.86,121500.0
2008-06-19 14:35:00,79.81,79.81,79.72,79.74,69600.0,50.8664,50.8664,50.809,50.8217,69600.0
2008-06-19 14:40:00,79.74,79.8,79.62,79.74,89700.0,50.8217,50.86,50.7453,50.8217,89700.0
2008-06-19 14:45:00,79.77,79.77,79.6,79.65,68900.0,50.8409,50.8409,50.7325,50.7644,68900.0
2008-06-19 14:50:00,79.66,79.8,79.65,79.74,67000.0,50.7707,50.86,50.7644,50.8217,67000.0
2008-06-19 14:55:00,79.74,79.75,79.58,79.75,87900.0,50.8217,50.8281,50.7198,50.8281,87900.0
2008-06-19 15:00:00,79.75,79.89,79.71,79.84,82600.0,50.8281,50.9173,50.8026,50.8855,82600.0
2008-06-19 15:05:00,79.84,79.91,79.8,79.85,94800.0,50.8855,50.9301,50.86,50.8918,94800.0
2008-06-19 15:10:00,79.87,79.93,79.79,79.84,62600.0,50.9046,50.9428,50.8536,50.8855,62600.0
2008-06-19 15:15:00,79.84,79.86,79.77,79.8,129800.0,50.8855,50.8982,50.8409,50.86,129800.0
2008-06-19 15:20:00,79.81,79.88,79.69,79.75,86700.0,50.8664,50.911,50.7899,50.8281,86700.0
2008-06-19 15:25:00,79.76,79.79,79.68,79.75,85700.0,50.8345,50.8536,50.7835,50.8281,85700.0
2008-06-19 15:30:00,79.75,79.75,79.66,79.7,146000.0,50.8281,50.8281,50.7707,50.7962,146000.0
2008-06-19 15:35:00,79.7,79.72,79.63,79.65,109100.0,50.7962,50.809,50.7516,50.7644,109100.0
2008-06-19 15:40:00,79.66,79.69,79.58,79.61,106900.0,50.7707,50.7899,50.7198,50.7389,106900.0
2008-06-19 15:45:00,79.61,79.7,79.56,79.56,80600.0,50.7389,50.7962,50.707,50.707,80600.0
2008-06-19 15:50:00,79.57,79.67,79.54,79.64,117800.0,50.7134,50.7771,50.6943,50.758,117800.0
2008-06-19 15:55:00,79.63,79.64,79.46,79.51,164500.0,50.7516,50.758,50.6433,50.6751,164500.0
2008-06-20 09:30:00,79.0,79.33,78.9,79.07,1830800.0,50.3501,50.5604,50.2864,50.3947,1830800.0
2008-06-20 09:35:00,79.07,79.23,78.95,79.15,116700.0,50.3947,50.4967,50.3182,50.4457,116700.0
2008-06-20 09:40:00,79.15,79.25,78.91,79.2,101100.0,50.4457,50.5094,50.2927,50.4776,101100.0
2008-06-20 09:45:00,79.19,79.2,78.98,79.08,51700.0,50.4712,50.4776,50.3374,50.4011,51700.0
2008-06-20 09:50:00,79.08,79.12,78.82,78.84,97400.0,50.4011,50.4266,50.2354,50.2481,97400.0
2008-06-20 09:55:00,78.84,78.95,78.75,78.79,105000.0,50.2481,50.3182,50.1908,50.2163,105000.0
2008-06-20 10:00:00,78.81,78.81,78.59,78.59,126300.0,50.229,50.229,50.0888,50.0888,126300.0
2008-06-20 10:05:00,78.57,78.64,78.52,78.64,113200.0,50.076,50.1207,50.0442,50.1207,113200.0
2008-06-20 10:10:00,78.64,78.87,78.64,78.72,54200.0,50.1207,50.2672,50.1207,50.1716,54200.0
2008-06-20 10:15:00,78.72,78.97,78.66,78.93,104300.0,50.1716,50.331,50.1334,50.3055,104300.0
2008-06-20 10:20:00,78.93,78.95,78.71,78.93,73200.0,50.3055,50.3182,50.1653,50.3055,73200.0
2008-06-20 10:25:00,78.95,79.2,78.89,79.11,97000.0,50.3182,50.4776,50.28,50.4202,97000.0
2008-06-20 10:30:00,79.13,79.29,79.13,79.22,120600.0,50.433,50.5349,50.433,50.4903,120600.0
2008-06-20 10:35:00,79.22,79.24,78.96,78.97,125400.0,50.4903,50.5031,50.3246,50.331,125400.0
2008-06-20 10:40:00,78.96,79.03,78.84,78.94,112500.0,50.3246,50.3692,50.2481,50.3119,112500.0
2008-06-20 10:45:00,78.95,79.0,78.81,78.85,50400.0,50.3182,50.3501,50.229,50.2545,50400.0
2008-06-20 10:50:00,78.85,78.98,78.83,78.88,62400.0,50.2545,50.3374,50.2418,50.2736,62400.0
2008-06-20 10:55:00,78.85,78.95,78.81,78.94,97400.0,50.2545,50.3182,50.229,50.3119,97400.0
2008-06-20 11:00:00,78.94,79.01,78.9,79.0,130200.0,50.3119,50.3565,50.2864,50.3501,130200.0
2008-06-20 11:05:00,79.0,79.05,78.98,79.03,85000.0,50.3501,50.382,50.3374,50.3692,85000.0
2008-06-20 11:10:00,79.03,79.04,79.0,79.02,96000.0,50.3692,50.3756,50.3501,50.3629,96000.0
2008-06-20 11:15:00,79.01,79.12,79.0,79.01,46100.0,50.3565,50.4266,50.3501,50.3565,46100.0
2008-06-20 11:20:00,79.02,79.14,79.0,79.01,68500.0,50.3629,50.4393,50.3501,50.3565,68500.0
2008-06-20 11:25:00,79.02,79.12,78.99,79.06,49100.0,50.3629,50.4266,50.3437,50.3883,49100.0
2008-06-20 11:30:00,79.05,79.09,79.01,79.06,35500.0,50.382,50.4075,50.3565,50.3883,35500.0
2008-06-20 11:35:00,79.08,79.12,79.04,79.08,46600.0,50.4011,50.4266,50.3756,50.4011,46600.0
2008-06-20 11:40:00,79.08,79.26,79.05,79.21,92500.0,50.4011,50.5158,50.382,50.4839,92500.0
2008-06-20 11:45:00,79.19,79.38,79.09,79.23,86500.0,50.4712,50.5923,50.4075,50.4967,86500.0
2008-06-20 11:50:00,79.23,79.4,79.17,79.38,54300.0,50.4967,50.605,50.4585,50.5923,54300.0
2008-06-20 11:55:00,79.37,79.56,79.31,79.53,68400.0,50.5859,50.707,50.5477,50.6879,68400.0
2008-06-20 12:00:00,79.52,79.58,79.45,79.55,52600.0,50.6815,50.7198,50.6369,50.7006,52600.0
2008-06-20 12:05:00,79.55,79.6,79.38,79.44,38900.0,50.7006,50.7325,50.5923,50.6305,38900.0
2008-06-20 12:10:00,79.43,79.44,79.3,79.34,26800.0,50.6242,50.6305,50.5413,50.5668,26800.0
2008-06-20 12:15:00,79.33,79.37,79.3,79.33,17300.0,50.5604,50.5859,50.5413,50.5604,17300.0
2008-06-20 12:20:00,79.32,79.32,79.17,79.28,23100.0,50.5541,50.5541,50.4585,50.5286,23100.0
2008-06-20 12:25:00,79.28,79.43,79.23,79.43,20600.0,50.5286,50.6242,50.4967,50.6242,20600.0
2008-06-20 12:30:00,79.4,79.41,79.28,79.35,26700.0,50.605,50.6114,50.5286,50.5732,26700.0
2008-06-20 12:35:00,79.36,79.45,79.32,79.34,18200.0,50.5795,50.6369,50.5541,50.5668,18200.0
2008-06-20 12:40:00,79.34,79.51,79.31,79.43,22600.0,50.5668,50.6751,50.5477,50.6242,22600.0
2008-06-20 12:45:00,79.43,79.46,79.32,79.38,10600.0,50.6242,50.6433,50.5541,50.5923,10600.0
2008-06-20 12:50:00,79.39,79.51,79.39,79.48,25100.0,50.5987,50.6751,50.5987,50.656,25100.0
2008-06-20 12:55:00,79.48,79.49,79.42,79.45,20700.0,50.656,50.6624,50.6178,50.6369,20700.0
2008-06-20 13:00:00,79.43,79.47,79.36,79.43,38800.0,50.6242,50.6497,50.5795,50.6242,38800.0
2008-06-20 13:05:00,79.43,79.54,79.39,79.47,33600.0,50.6242,50.6943,50.5987,50.6497,33600.0
2008-06-20 13:10:00,79.47,79.64,79.37,79.4,63100.0,50.6497,50.758,50.5859,50.605,63100.0
2008-06-20 13:15:00,79.41,79.47,79.3,79.32,30600.0,50.6114,50.6497,50.5413,50.5541,30600.0
2008-06-20 13:20:00,79.31,79.35,79.17,79.21,54800.0,50.5477,50.5732,50.4585,50.4839,54800.0
2008-06-20 13:25:00,79.21,79.21,79.02,79.08,85100.0,50.4839,50.4839,50.3629,50.4011,85100.0
2008-06-20 13:30:00,79.06,79.18,78.97,79.16,133100.0,50.3883,50.4648,50.331,50.4521,133100.0
2008-06-20 13:35:00,79.17,79.19,79.0,79.02,69400.0,50.4585,50.4712,50.3501,50.3629,69400.0
2008-06-20 13:40:00,79.02,79.08,78.99,79.07,64900.0,50.3629,50.4011,50.3437,50.3947,64900.0
2008-06-20 13:45:00,79.07,79.18,79.04,79.14,59200.0,50.3947,50.4648,50.3756,50.4393,59200.0
2008-06-20 13:50:00,79.13,79.18,79.0,79.01,55600.0,50.433,50.4648,50.3501,50.3565,55600.0
2008-06-20 13:55:00,79.01,79.06,78.98,79.0,54100.0,50.3565,50.3883,50.3374,50.3501,54100.0
2008-06-20 14:00:00,79.0,79.01,78.8,78.86,104700.0,50.3501,50.3565,50.2226,50.2609,104700.0
2008-06-20 14:05:00,78.86,78.9,78.8,78.84,54900.0,50.2609,50.2864,50.2226,50.2481,54900.0
2008-06-20 14:10:00,78.84,78.89,78.6,78.68,119700.0,50.2481,50.28,50.0952,50.1462,119700.0
2008-06-20 14:15:00,78.67,78.83,78.64,78.77,68400.0,50.1398,50.2418,50.1207,50.2035,68400.0
2008-06-20 14:20:00,78.78,78.81,78.62,78.81,43400.0,50.2099,50.229,50.1079,50.229,43400.0
2008-06-20 14:25:00,78.81,78.86,78.67,78.69,70000.0,50.229,50.2609,50.1398,50.1525,70000.0
2008-06-20 14:30:00,78.69,78.71,78.6,78.67,31300.0,50.1525,50.1653,50.0952,50.1398,31300.0
2008-06-20 14:35:00,78.65,78.72,78.59,78.72,57400.0,50.127,50.1716,50.0888,50.1716,57400.0
2008-06-20 14:40:00,78.7,78.81,78.69,78.78,48400.0,50.1589,50.229,50.1525,50.2099,48400.0
2008-06-20 14:45:00,78.79,78.8,78.73,78.79,64700.0,50.2163,50.2226,50.178,50.2163,64700.0
2008-06-20 14:50:00,78.79,78.81,78.64,78.8,109500.0,50.2163,50.229,50.1207,50.2226,109500.0
2008-06-20 14:55:00,78.8,78.9,78.63,78.73,190500.0,50.2226,50.2864,50.1143,50.178,190500.0
2008-06-20 15:00:00,78.73,78.82,78.7,78.8,117000.0,50.178,50.2354,50.1589,50.2226,117000.0
2008-06-20 15:05:00,78.78,78.92,78.77,78.78,115300.0,50.2099,50.2991,50.2035,50.2099,115300.0
2008-06-20 15:10:00,78.76,78.87,78.73,78.84,93500.0,50.1971,50.2672,50.178,50.2481,93500.0
2008-06-20 15:15:00,78.84,78.91,78.82,78.89,83300.0,50.2481,50.2927,50.2354,50.28,83300.0
2008-06-20 15:20:00,78.89,79.08,78.85,79.08,120200.0,50.28,50.4011,50.2545,50.4011,120200.0
2008-06-20 15:25:00,79.08,79.11,78.86,78.93,102900.0,50.4011,50.4202,50.2609,50.3055,102900.0
2008-06-20 15:30:00,78.92,79.03,78.6,78.9,103500.0,50.2991,50.3692,50.0952,50.2864,103500.0
2008-06-20 15:35:00,78.89,78.92,78.78,78.82,126800.0,50.28,50.2991,50.2099,50.2354,126800.0
2008-06-20 15:40:00,78.83,79.01,78.78,78.88,213200.0,50.2418,50.3565,50.2099,50.2736,213200.0
2008-06-20 15:45:00,78.89,78.99,78.84,78.85,185600.0,50.28,50.3437,50.2481,50.2545,185600.0
2008-06-20 15:50:00,78.86,79.07,78.84,79.02,252800.0,50.2609,50.3947,50.2481,50.3629,252800.0
2008-06-20 15:55:00,79.02,79.09,78.95,79.03,254600.0,50.3629,50.4075,50.3182,50.3692,254600.0
2008-06-23 09:30:00,79.42,79.97,79.32,79.72,183100.0,50.6178,50.9683,50.5541,50.809,183100.0
2008-06-23 09:35:00,79.72,79.8,79.59,79.71,93600.0,50.809,50.86,50.7261,50.8026,93600.0
2008-06-23 09:40:00,79.69,79.85,79.65,79.78,137600.0,50.7899,50.8918,50.7644,50.8472,137600.0
2008-06-23 09:45:00,79.75,79.81,79.65,79.66,71300.0,50.8281,50.8664,50.7644,50.7707,71300.0
2008-06-23 09:50:00,79.67,79.82,79.65,79.74,99000.0,50.7771,50.8727,50.7644,50.8217,99000.0
2008-06-23 09:55:00,79.77,79.82,79.69,79.71,56300.0,50.8409,50.8727,50.7899,50.8026,56300.0
2008-06-23 10:00:00,79.72,79.77,79.65,79.68,54500.0,50.809,50.8409,50.7644,50.7835,54500.0
2008-06-23 10:05:00,79.68,79.85,79.53,79.81,119900.0,50.7835,50.8918,50.6879,50.8664,119900.0
2008-06-23 10:10:00,79.81,80.16,79.81,80.07,80700.0,50.8664,51.0894,50.8664,51.0321,80700.0
2008-06-23 10:15:00,80.09,80.13,79.96,80.07,69400.0,51.0448,51.0703,50.962,51.0321,69400.0
2008-06-23 10:20:00,80.09,80.1,79.94,80.0,72900.0,51.0448,51.0512,50.9492,50.9874,72900.0
2008-06-23 10:25:00,80.0,80.02,79.91,79.98,68800.0,50.9874,51.0002,50.9301,50.9747,68800.0
2008-06-23 10:30:00,79.96,80.19,79.95,80.13,128000.0,50.962,51.1085,50.9556,51.0703,128000.0
2008-06-23 10:35:00,80.13,80.24,80.1,80.2,77100.0,51.0703,51.1404,51.0512,51.1149,77100.0
2008-06-23 10:40:00,80.2,80.21,80.14,80.15,66400.0,51.1149,51.1213,51.0767,51.083,66400.0
2008-06-23 10:45:00,80.15,80.16,79.99,79.99,36700.0,51.083,51.0894,50.9811,50.9811,36700.0
2008-06-23 10:50:00,80.0,80.02,79.74,79.76,76600.0,50.9874,51.0002,50.8217,50.8345,76600.0
2008-06-23 10:55:00,79.76,79.87,79.74,79.85,102000.0,50.8345,50.9046,50.8217,50.8918,102000.0
2008-06-23 11:00:00,79.83,79.85,79.74,79.74,36300.0,50.8791,50.8918,50.8217,50.8217,36300.0
2008-06-23 11:05:00,79.75,79.77,79.58,79.58,78700.0,50.8281,50.8409,50.7198,50.7198,78700.0
2008-06-23 11:10:00,79.58,79.61,79.46,79.56,36600.0,50.7198,50.7389,50.6433,50.707,36600.0
2008-06-23 11:15:00,79.55,79.65,79.31,79.33,54700.0,50.7006,50.7644,50.5477,50.5604,54700.0
2008-06-23 11:20:00,79.32,79.45,79.26,79.29,50500.0,50.5541,50.6369,50.5158,50.5349,50500.0
2008-06-23 11:25:00,79.29,79.38,79.22,79.37,92300.0,50.5349,50.5923,50.4903,50.5859,92300.0
2008-06-23 11:30:00,79.38,79.44,79.31,79.33,42200.0,50.5923,50.6305,50.5477,50.5604,42200.0
2008-06-23 11:35:00,79.31,79.38,79.3,79.3,47100.0,50.5477,50.5923,50.5413,50.5413,47100.0
2008-06-23 11:40:00,79.3,79.37,79.3,79.3,40900.0,50.5413,50.5859,50.5413,50.5413,40900.0
2008-06-23 11:45:00,79.3,79.36,79.3,79.31,29100.0,50.5413,50.5795,50.5413,50.5477,29100.0
2008-06-23 11:50:00,79.3,79.4,79.3,79.37,47100.0,50.5413,50.605,50.5413,50.5859,47100.0
2008-06-23 11:55:00,79.37,79.53,79.35,79.43,85400.0,50.5859,50.6879,50.5732,50.6242,85400.0
2008-06-23 12:00:00,79.43,79.51,79.41,79.44,21600.0,50.6242,50.6751,50.6114,50.6305,21600.0
2008-06-23 12:05:00,79.45,79.45,79.3,79.33,24800.0,50.6369,50.6369,50.5413,50.5604,24800.0
2008-06-23 12:10:00,79.32,79.33,79.17,79.2,93500.0,50.5541,50.5604,50.4585,50.4776,93500.0
2008-06-23 12:15:00,79.19,79.19,79.11,79.13,42700.0,50.4712,50.4712,50.4202,50.433,42700.0
2008-06-23 12:20:00,79.13,79.22,79.13,79.22,17900.0,50.433,50.4903,50.433,50.4903,17900.0
2008-06-23 12:25:00,79.22,79.27,79.2,79.21,72600.0,50.4903,50.5222,50.4776,50.4839,72600.0
2008-06-23 12:30:00,79.22,79.33,79.22,79.27,67400.0,50.4903,50.5604,50.4903,50.5222,67400.0
2008-06-23 12:35:00,79.27,79.3,79.25,79.25,27400.0,50.5222,50.5413,50.5094,50.5094,27400.0
2008-06-23 12:40:00,79.28,79.28,79.22,79.25,39400.0,50.5286,50.5286,50.4903,50.5094,39400.0
2008-06-23 12:45:00,79.25,79.29,79.22,79.27,61600.0,50.5094,50.5349,50.4903,50.5222,61600.0
2008-06-23 12:50:00,79.26,79.37,79.21,79.22,85700.0,50.5158,50.5859,50.4839,50.4903,85700.0
2008-06-23 12:55:00,79.23,79.3,79.19,79.24,80700.0,50.4967,50.5413,50.4712,50.5031,80700.0
2008-06-23 13:00:00,79.26,79.29,79.22,79.27,69600.0,50.5158,50.5349,50.4903,50.5222,69600.0
2008-06-23 13:05:00,79.26,79.28,79.21,79.23,77200.0,50.5158,50.5286,50.4839,50.4967,77200.0
2008-06-23 13:10:00,79.24,79.25,79.2,79.22,54700.0,50.5031,50.5094,50.4776,50.4903,54700.0
2008-06-23 13:15:00,79.23,79.3,79.22,79.29,24200.0,50.4967,50.5413,50.4903,50.5349,24200.0
2008-06-23 13:20:00,79.28,79.52,79.28,79.47,35300.0,50.5286,50.6815,50.5286,50.6497,35300.0
2008-06-23 13:25:00,79.48,79.55,79.43,79.48,22800.0,50.656,50.7006,50.6242,50.656,22800.0
2008-06-23 13:30:00,79.48,79.53,79.46,79.48,12300.0,50.656,50.6879,50.6433,50.656,12300.0
2008-06-23 13:35:00,79.47,79.6,79.43,79.54,27800.0,50.6497,50.7325,50.6242,50.6943,27800.0
2008-06-23 13:40:00,79.54,79.68,79.54,79.64,28400.0,50.6943,50.7835,50.6943,50.758,28400.0
2008-06-23 13:45:00,79.64,79.71,79.6,79.68,63900.0,50.758,50.8026,50.7325,50.7835,63900.0
2008-06-23 13:50:00,79.68,79.82,79.65,79.81,63500.0,50.7835,50.8727,50.7644,50.8664,63500.0
2008-06-23 13:55:00,79.82,79.83,79.74,79.82,92500.0,50.8727,50.8791,50.8217,50.8727,92500.0
2008-06-23 14:00:00,79.8,79.85,79.8,79.8,94300.0,50.86,50.8918,50.86,50.86,94300.0
2008-06-23 14:05:00,79.81,79.85,79.75,79.76,66200.0,50.8664,50.8918,50.8281,50.8345,66200.0
2008-06-23 14:10:00,79.77,79.82,79.75,79.78,28500.0,50.8409,50.8727,50.8281,50.8472,28500.0
2008-06-23 14:15:00,79.78,79.92,79.76,79.92,89300.0,50.8472,50.9365,50.8345,50.9365,89300.0
2008-06-23 14:20:00,79.92,79.96,79.82,79.86,30600.0,50.9365,50.962,50.8727,50.8982,30600.0
2008-06-23 14:25:00,79.86,79.9,79.8,79.86,124200.0,50.8982,50.9237,50.86,50.8982,124200.0
2008-06-23 14:30:00,79.85,79.98,79.81,79.97,27000.0,50.8918,50.9747,50.8664,50.9683,27000.0
2008-06-23 14:35:00,79.97,79.99,79.91,79.93,50800.0,50.9683,50.9811,50.9301,50.9428,50800.0
2008-06-23 14:40:00,79.94,79.95,79.81,79.83,35400.0,50.9492,50.9556,50.8664,50.8791,35400.0
2008-06-23 14:45:00,79.82,79.82,79.75,79.78,48700.0,50.8727,50.8727,50.8281,50.8472,48700.0
2008-06-23 14:50:00,79.78,79.83,79.77,79.81,37300.0,50.8472,50.8791,50.8409,50.8664,37300.0
2008-06-23 14:55:00,79.8,79.91,79.79,79.91,32100.0,50.86,50.9301,50.8536,50.9301,32100.0
2008-06-23 15:00:00,79.9,79.91,79.8,79.81,30000.0,50.9237,50.9301,50.86,50.8664,30000.0
2008-06-23 15:05:00,79.81,79.82,79.75,79.79,67100.0,50.8664,50.8727,50.8281,50.8536,67100.0
2008-06-23 15:10:00,79.79,79.83,79.77,79.8,33900.0,50.8536,50.8791,50.8409,50.86,33900.0
2008-06-23 15:15:00,79.8,79.84,79.75,79.77,55100.0,50.86,50.8855,50.8281,50.8409,55100.0
2008-06-23 15:20:00,79.76,79.83,79.75,79.8,111000.0,50.8345,50.8791,50.8281,50.86,111000.0
2008-06-23 15:25:00,79.8,79.97,79.77,79.92,141500.0,50.86,50.9683,50.8409,50.9365,141500.0
2008-06-23 15:30:00,79.92,79.93,79.9,79.9,94400.0,50.9365,50.9428,50.9237,50.9237,94400.0
2008-06-23 15:35:00,79.9,79.95,79.86,79.93,149500.0,50.9237,50.9556,50.8982,50.9428,149500.0
2008-06-23 15:40:00,79.93,80.09,79.92,80.04,259700.0,50.9428,51.0448,50.9365,51.0129,259700.0
2008-06-23 15:45:00,80.05,80.08,79.97,79.98,125600.0,51.0193,51.0384,50.9683,50.9747,125600.0
2008-06-23 15:50:00,79.99,80.02,79.93,80.01,311300.0,50.9811,51.0002,50.9428,50.9938,311300.0
2008-06-23 15:55:00,80.01,80.02,79.98,80.0,220600.0,50.9938,51.0002,50.9747,50.9874,220600.0
2008-06-24 09:30:00,79.54,79.68,79.07,79.07,122100.0,50.6943,50.7835,50.3947,50.3947,122100.0
2008-06-24 09:35:00,79.06,79.35,79.06,79.15,161700.0,50.3883,50.5732,50.3883,50.4457,161700.0
2008-06-24 09:40:00,79.17,79.21,78.69,78.71,245700.0,50.4585,50.4839,50.1525,50.1653,245700.0
2008-06-24 09:45:00,78.7,78.77,78.29,78.4,369600.0,50.1589,50.2035,49.8976,49.9677,369600.0
2008-06-24 09:50:00,78.41,78.45,78.3,78.33,111700.0,49.9741,49.9996,49.904,49.9231,111700.0
2008-06-24 09:55:00,78.32,78.34,78.1,78.17,235800.0,49.9167,49.9295,49.7765,49.8211,235800.0
2008-06-24 10:00:00,78.16,78.28,77.78,77.8,415200.0,49.8147,49.8912,49.5725,49.5853,415200.0
2008-06-24 10:05:00,77.81,77.93,77.68,77.78,367300.0,49.5917,49.6681,49.5088,49.5725,367300.0
2008-06-24 10:10:00,77.78,77.93,77.72,77.86,431000.0,49.5725,49.6681,49.5343,49.6235,431000.0
2008-06-24 10:15:00,77.87,77.94,77.75,77.82,164500.0,49.6299,49.6745,49.5534,49.598,164500.0
2008-06-24 10:20:00,77.82,77.9,77.8,77.85,223900.0,49.598,49.649,49.5853,49.6172,223900.0
2008-06-24 10:25:00,77.85,78.08,77.83,78.05,290100.0,49.6172,49.7637,49.6044,49.7446,290100.0
2008-06-24 10:30:00,78.05,78.35,78.02,78.24,254200.0,49.7446,49.9358,49.7255,49.8657,254200.0
2008-06-24 10:35:00,78.23,78.25,78.02,78.02,154200.0,49.8593,49.8721,49.7255,49.7255,154200.0
2008-06-24 10:40:00,78.01,78.05,77.87,77.96,76400.0,49.7191,49.7446,49.6299,49.6873,76400.0
2008-06-24 10:45:00,77.97,78.22,77.93,78.19,87700.0,49.6936,49.853,49.6681,49.8339,87700.0
2008-06-24 10:50:00,78.2,78.37,78.14,78.33,79500.0,49.8402,49.9486,49.802,49.9231,79500.0
2008-06-24 10:55:00,78.34,78.53,78.32,78.41,114100.0,49.9295,50.0506,49.9167,49.9741,114100.0
2008-06-24 11:00:00,78.41,78.45,78.18,78.18,94000.0,49.9741,49.9996,49.8275,49.8275,94000.0
2008-06-24 11:05:00,78.18,78.21,78.01,78.05,178400.0,49.8275,49.8466,49.7191,49.7446,178400.0
2008-06-24 11:10:00,78.06,78.07,77.89,77.92,160500.0,49.751,49.7574,49.6427,49.6618,160500.0
2008-06-24 11:15:00,77.92,78.13,77.91,77.96,126700.0,49.6618,49.7956,49.6554,49.6873,126700.0
2008-06-24 11:20:00,77.98,78.13,77.8,78.13,166000.0,49.7,49.7956,49.5853,49.7956,166000.0
2008-06-24 11:25:00,78.13,78.22,77.98,78.02,101500.0,49.7956,49.853,49.7,49.7255,101500.0
2008-06-24 11:30:00,78.0,78.02,77.78,77.88,164800.0,49.7128,49.7255,49.5725,49.6363,164800.0
2008-06-24 11:35:00,77.85,77.95,77.8,77.84,64900.0,49.6172,49.6809,49.5853,49.6108,64900.0
2008-06-24 11:40:00,77.83,78.0,77.8,77.94,55300.0,49.6044,49.7128,49.5853,49.6745,55300.0
2008-06-24 11:45:00,77.97,78.07,77.86,77.87,172300.0,49.6936,49.7574,49.6235,49.6299,172300.0
2008-06-24 11:50:00,77.86,77.89,77.79,77.86,97400.0,49.6235,49.6427,49.5789,49.6235,97400.0
2008-06-24 11:55:00,77.84,78.1,77.83,78.01,80200.0,49.6108,49.7765,49.6044,49.7191,80200.0
2008-06-24 12:00:00,78.02,78.08,77.95,78.04,43600.0,49.7255,49.7637,49.6809,49.7383,43600.0
2008-06-24 12:05:00,78.02,78.1,77.89,77.98,65400.0,49.7255,49.7765,49.6427,49.7,65400.0
2008-06-24 12:10:00,77.99,78.03,77.9,77.99,77000.0,49.7064,49.7319,49.649,49.7064,77000.0
2008-06-24 12:15:00,77.99,78.07,77.78,77.8,139600.0,49.7064,49.7574,49.5725,49.5853,139600.0
2008-06-24 12:20:00,77.79,77.82,77.75,77.76,162400.0,49.5789,49.598,49.5534,49.5598,162400.0
2008-06-24 12:25:00,77.77,78.11,77.75,78.0,76900.0,49.5662,49.7829,49.5534,49.7128,76900.0
2008-06-24 12:30:00,78.0,78.15,77.97,78.15,47700.0,49.7128,49.8084,49.6936,49.8084,47700.0
2008-06-24 12:35:00,78.15,78.15,78.01,78.07,42300.0,49.8084,49.8084,49.7191,49.7574,42300.0
2008-06-24 12:40:00,78.08,78.11,77.92,77.94,48400.0,49.7637,49.7829,49.6618,49.6745,48400.0
2008-06-24 12:45:00,77.94,77.99,77.8,77.82,69800.0,49.6745,49.7064,49.5853,49.598,69800.0
2008-06-24 12:50:00,77.82,77.86,77.77,77.79,42700.0,49.598,49.6235,49.5662,49.5789,42700.0
2008-06-24 12:55:00,77.79,77.79,77.67,77.69,106900.0,49.5789,49.5789,49.5024,49.5152,106900.0
2008-06-24 13:00:00,77.69,77.79,77.65,77.7,50300.0,49.5152,49.5789,49.4897,49.5216,50300.0
2008-06-24 13:05:00,77.72,77.79,77.64,77.67,69800.0,49.5343,49.5789,49.4833,49.5024,69800.0
2008-06-24 13:10:00,77.67,77.73,77.65,77.68,34600.0,49.5024,49.5407,49.4897,49.5088,34600.0
2008-06-24 13:15:00,77.68,77.7,77.58,77.66,98800.0,49.5088,49.5216,49.4451,49.4961,98800.0
2008-06-24 13:20:00,77.68,77.7,77.58,77.62,73100.0,49.5088,49.5216,49.4451,49.4706,73100.0
2008-06-24 13:25:00,77.62,77.64,77.56,77.61,101600.0,49.4706,49.4833,49.4323,49.4642,101600.0
2008-06-24 13:30:00,77.62,77.78,77.61,77.68,128400.0,49.4706,49.5725,49.4642,49.5088,128400.0
2008-06-24 13:35:00,77.68,77.76,77.63,77.75,63500.0,49.5088,49.5598,49.4769,49.5534,63500.0
2008-06-24 13:40:00,77.73,77.76,77.66,77.69,28000.0,49.5407,49.5598,49.4961,49.5152,28000.0
2008-06-24 13:45:00,77.68,77.7,77.65,77.67,122800.0,49.5088,49.5216,49.4897,49.5024,122800.0
2008-06-24 13:50:00,77.67,77.73,77.64,77.64,77000.0,49.5024,49.5407,49.4833,49.4833,77000.0
2008-06-24 13:55:00,77.64,77.66,77.3,77.34,320300.0,49.4833,49.4961,49.2666,49.2921,320300.0
2008-06-24 14:00:00,77.36,77.52,77.35,77.49,113400.0,49.3049,49.4068,49.2985,49.3877,113400.0
2008-06-24 14:05:00,77.49,77.5,77.32,77.32,143400.0,49.3877,49.3941,49.2794,49.2794,143400.0
2008-06-24 14:10:00,77.32,77.38,77.3,77.35,64300.0,49.2794,49.3176,49.2666,49.2985,64300.0
2008-06-24 14:15:00,77.38,77.43,77.32,77.34,55800.0,49.3176,49.3495,49.2794,49.2921,55800.0
2008-06-24 14:20:00,77.35,77.36,77.24,77.29,126700.0,49.2985,49.3049,49.2284,49.2602,126700.0
2008-06-24 14:25:00,77.3,77.38,77.24,77.24,61500.0,49.2666,49.3176,49.2284,49.2284,61500.0
2008-06-24 14:30:00,77.24,77.25,77.05,77.08,216800.0,49.2284,49.2348,49.1073,49.1264,216800.0
2008-06-24 14:35:00,77.08,77.09,76.75,76.83,257200.0,49.1264,49.1328,48.9161,48.9671,257200.0
2008-06-24 14:40:00,76.83,76.91,76.8,76.85,235500.0,48.9671,49.0181,48.9479,48.9798,235500.0
2008-06-24 14:45:00,76.86,76.97,76.83,76.86,387100.0,48.9862,49.0563,48.9671,48.9862,387100.0
2008-06-24 14:50:00,76.84,76.99,76.84,76.92,125400.0,48.9734,49.069,48.9734,49.0244,125400.0
2008-06-24 14:55:00,76.92,76.97,76.83,76.89,92700.0,49.0244,49.0563,48.9671,49.0053,92700.0
2008-06-24 15:00:00,76.89,76.97,76.84,76.9,132400.0,49.0053,49.0563,48.9734,49.0117,132400.0
2008-06-24 15:05:00,76.9,76.91,76.71,76.84,207300.0,49.0117,49.0181,48.8906,48.9734,207300.0
2008-06-24 15:10:00,76.85,76.86,76.65,76.73,126300.0,48.9798,48.9862,48.8523,48.9033,126300.0
2008-06-24 15:15:00,76.73,76.79,76.64,76.69,249400.0,48.9033,48.9416,48.846,48.8778,249400.0
2008-06-24 15:20:00,76.69,76.74,76.65,76.67,243600.0,48.8778,48.9097,48.8523,48.8651,243600.0
2008-06-24 15:25:00,76.67,76.76,76.58,76.75,244200.0,48.8651,48.9225,48.8077,48.9161,244200.0
2008-06-24 15:30:00,76.74,76.84,76.73,76.84,294100.0,48.9097,48.9734,48.9033,48.9734,294100.0
2008-06-24 15:35:00,76.84,76.85,76.6,76.71,392200.0,48.9734,48.9798,48.8205,48.8906,392200.0
2008-06-24 15:40:00,76.7,76.78,76.65,76.78,289600.0,48.8842,48.9352,48.8523,48.9352,289600.0
2008-06-24 15:45:00,76.78,76.84,76.71,76.8,233000.0,48.9352,48.9734,48.8906,48.9479,233000.0
2008-06-24 15:50:00,76.8,76.8,76.6,76.64,363900.0,48.9479,48.9479,48.8205,48.846,363900.0
2008-06-24 15:55:00,76.64,76.77,76.6,76.67,466000.0,48.846,48.9288,48.8205,48.8651,466000.0
2008-06-25 09:30:00,77.08,77.23,76.16,76.46,203000.0,49.1264,49.222,48.54,48.7313,203000.0
2008-06-25 09:35:00,76.49,76.58,76.31,76.41,102700.0,48.7504,48.8077,48.6357,48.6994,102700.0
2008-06-25 09:40:00,76.41,76.5,76.2,76.35,156500.0,48.6994,48.7567,48.5655,48.6611,156500.0
2008-06-25 09:45:00,76.35,76.55,76.1,76.19,119100.0,48.6611,48.7886,48.5018,48.5592,119100.0
2008-06-25 09:50:00,76.18,76.3,76.0,76.1,119700.0,48.5528,48.6293,48.4381,48.5018,119700.0
2008-06-25 09:55:00,76.1,76.35,76.0,76.27,85800.0,48.5018,48.6611,48.4381,48.6102,85800.0
2008-06-25 10:00:00,76.25,76.44,76.0,76.29,117100.0,48.5974,48.7185,48.4381,48.6229,117100.0
2008-06-25 10:05:00,76.27,76.34,76.21,76.25,113600.0,48.6102,48.6548,48.5719,48.5974,113600.0
2008-06-25 10:10:00,76.25,76.26,76.17,76.25,158200.0,48.5974,48.6038,48.5464,48.5974,158200.0
2008-06-25 10:15:00,76.25,76.29,76.15,76.26,143100.0,48.5974,48.6229,48.5337,48.6038,143100.0
2008-06-25 10:20:00,76.26,76.3,76.21,76.26,101900.0,48.6038,48.6293,48.5719,48.6038,101900.0
2008-06-25 10:25:00,76.27,76.28,76.21,76.28,127200.0,48.6102,48.6165,48.5719,48.6165,127200.0
2008-06-25 10:30:00,76.28,76.33,76.25,76.27,113700.0,48.6165,48.6484,48.5974,48.6102,113700.0
2008-06-25 10:35:00,76.28,76.39,76.26,76.3,151100.0,48.6165,48.6866,48.6038,48.6293,151100.0
2008-06-25 10:40:00,76.3,76.52,76.28,76.46,114600.0,48.6293,48.7695,48.6165,48.7313,114600.0
2008-06-25 10:45:00,76.48,76.75,76.44,76.72,177700.0,48.744,48.9161,48.7185,48.897,177700.0
2008-06-25 10:50:00,76.72,77.04,76.71,77.0,151000.0,48.897,49.1009,48.8906,49.0754,151000.0
2008-06-25 10:55:00,77.0,77.02,76.92,77.01,150200.0,49.0754,49.0882,49.0244,49.0818,150200.0
2008-06-25 11:00:00,77.0,77.03,76.92,76.95,191800.0,49.0754,49.0945,49.0244,49.0435,191800.0
2008-06-25 11:05:00,76.97,76.99,76.75,76.76,109600.0,49.0563,49.069,48.9161,48.9225,109600.0
2008-06-25 11:10:00,76.76,76.77,76.58,76.61,82500.0,48.9225,48.9288,48.8077,48.8269,82500.0
2008-06-25 11:15:00,76.61,76.62,76.45,76.47,74000.0,48.8269,48.8332,48.7249,48.7376,74000.0
2008-06-25 11:20:00,76.47,76.51,76.44,76.47,40600.0,48.7376,48.7631,48.7185,48.7376,40600.0
2008-06-25 11:25:00,76.48,76.57,76.47,76.48,40700.0,48.744,48.8014,48.7376,48.744,40700.0
2008-06-25 11:30:00,76.47,76.51,76.45,76.48,67800.0,48.7376,48.7631,48.7249,48.744,67800.0
2008-06-25 11:35:00,76.49,76.57,76.45,76.47,77800.0,48.7504,48.8014,48.7249,48.7376,77800.0
2008-06-25 11:40:00,76.46,76.47,76.37,76.38,55900.0,48.7313,48.7376,48.6739,48.6803,55900.0
2008-06-25 11:45:00,76.39,76.4,76.26,76.27,39400.0,48.6866,48.693,48.6038,48.6102,39400.0
2008-06-25 11:50:00,76.27,76.3,76.16,76.27,118600.0,48.6102,48.6293,48.54,48.6102,118600.0
2008-06-25 11:55:00,76.27,76.37,76.24,76.31,38800.0,48.6102,48.6739,48.591,48.6357,38800.0
2008-06-25 12:00:00,76.31,76.31,76.23,76.25,32100.0,48.6357,48.6357,48.5847,48.5974,32100.0
2008-06-25 12:05:00,76.26,76.32,76.24,76.26,26200.0,48.6038,48.642,48.591,48.6038,26200.0
2008-06-25 12:10:00,76.25,76.36,76.24,76.35,16600.0,48.5974,48.6675,48.591,48.6611,16600.0
2008-06-25 12:15:00,76.35,76.35,76.28,76.32,9300.0,48.6611,48.6611,48.6165,48.642,9300.0
2008-06-25 12:20:00,76.31,76.45,76.31,76.45,45000.0,48.6357,48.7249,48.6357,48.7249,45000.0
2008-06-25 12:25:00,76.45,76.5,76.45,76.47,26400.0,48.7249,48.7567,48.7249,48.7376,26400.0
2008-06-25 12:30:00,76.46,76.59,76.46,76.52,32900.0,48.7313,48.8141,48.7313,48.7695,32900.0
2008-06-25 12:35:00,76.54,76.6,76.5,76.57,37900.0,48.7822,48.8205,48.7567,48.8014,37900.0
2008-06-25 12:40:00,76.57,76.59,76.49,76.49,23200.0,48.8014,48.8141,48.7504,48.7504,23200.0
2008-06-25 12:45:00,76.49,76.5,76.45,76.45,22600.0,48.7504,48.7567,48.7249,48.7249,22600.0
2008-06-25 12:50:00,76.45,76.49,76.32,76.35,29800.0,48.7249,48.7504,48.642,48.6611,29800.0
2008-06-25 12:55:00,76.36,76.4,76.33,76.4,24100.0,48.6675,48.693,48.6484,48.693,24100.0
2008-06-25 13:00:00,76.39,76.43,76.34,76.38,18600.0,48.6866,48.7121,48.6548,48.6803,18600.0
2008-06-25 13:05:00,76.39,76.42,76.37,76.4,8200.0,48.6866,48.7058,48.6739,48.693,8200.0
2008-06-25 13:10:00,76.4,76.71,76.4,76.61,66200.0,48.693,48.8906,48.693,48.8269,66200.0
2008-06-25 13:15:00,76.64,76.67,76.59,76.61,29500.0,48.846,48.8651,48.8141,48.8269,29500.0
2008-06-25 13:20:00,76.61,76.66,76.6,76.65,20000.0,48.8269,48.8587,48.8205,48.8523,20000.0
2008-06-25 13:25:00,76.65,76.69,76.63,76.65,39900.0,48.8523,48.8778,48.8396,48.8523,39900.0
2008-06-25 13:30:00,76.65,76.71,76.63,76.65,45200.0,48.8523,48.8906,48.8396,48.8523,45200.0
2008-06-25 13:35:00,76.66,76.67,76.57,76.57,12000.0,48.8587,48.8651,48.8014,48.8014,12000.0
2008-06-25 13:40:00,76.58,76.62,76.52,76.56,60400.0,48.8077,48.8332,48.7695,48.795,60400.0
2008-06-25 13:45:00,76.54,76.62,76.54,76.59,19300.0,48.7822,48.8332,48.7822,48.8141,19300.0
2008-06-25 13:50:00,76.6,76.62,76.48,76.58,59300.0,48.8205,48.8332,48.744,48.8077,59300.0
2008-06-25 13:55:00,76.57,76.6,76.55,76.56,13300.0,48.8014,48.8205,48.7886,48.795,13300.0
2008-06-25 14:00:00,76.56,76.67,76.56,76.67,36100.0,48.795,48.8651,48.795,48.8651,36100.0
2008-06-25 14:05:00,76.67,76.76,76.65,76.68,36300.0,48.8651,48.9225,48.8523,48.8715,36300.0
2008-06-25 14:10:00,76.68,77.0,76.36,76.85,248200.0,48.8715,49.0754,48.6675,48.9798,248200.0
2008-06-25 14:15:00,76.83,77.17,76.74,77.1,306000.0,48.9671,49.1838,48.9097,49.1392,306000.0
2008-06-25 14:20:00,77.1,77.25,77.1,77.14,192000.0,49.1392,49.2348,49.1392,49.1646,192000.0
2008-06-25 14:25:00,77.15,77.16,76.86,76.89,140300.0,49.171,49.1774,48.9862,49.0053,140300.0
2008-06-25 14:30:00,76.9,77.01,76.63,77.0,246700.0,49.0117,49.0818,48.8396,49.0754,246700.0
2008-06-25 14:35:00,76.99,77.25,76.96,77.03,161400.0,49.069,49.2348,49.0499,49.0945,161400.0
2008-06-25 14:40:00,77.03,77.12,76.84,77.04,118300.0,49.0945,49.1519,48.9734,49.1009,118300.0
2008-06-25 14:45:00,77.05,77.05,76.78,76.95,155000.0,49.1073,49.1073,48.9352,49.0435,155000.0
2008-06-25 14:50:00,76.95,77.18,76.89,77.14,105200.0,49.0435,49.1901,49.0053,49.1646,105200.0
2008-06-25 14:55:00,77.14,77.2,76.96,77.15,79600.0,49.1646,49.2029,49.0499,49.171,79600.0
2008-06-25 15:00:00,77.15,77.38,77.08,77.35,130200.0,49.171,49.3176,49.1264,49.2985,130200.0
2008-06-25 15:05:00,77.34,77.4,77.29,77.31,91000.0,49.2921,49.3304,49.2602,49.273,91000.0
2008-06-25 15:10:00,77.31,77.42,77.27,77.3,109000.0,49.273,49.3431,49.2475,49.2666,109000.0
2008-06-25 15:15:00,77.3,77.33,77.06,77.1,84400.0,49.2666,49.2857,49.1137,49.1392,84400.0
2008-06-25 15:20:00,77.1,77.11,76.71,76.83,132100.0,49.1392,49.1455,48.8906,48.9671,132100.0
2008-06-25 15:25:00,76.83,76.85,76.68,76.81,104200.0,48.9671,48.9798,48.8715,48.9543,104200.0
2008-06-25 15:30:00,76.82,76.92,76.58,76.63,156400.0,48.9607,49.0244,48.8077,48.8396,156400.0
2008-06-25 15:35:00,76.64,76.69,76.47,76.54,225400.0,48.846,48.8778,48.7376,48.7822,225400.0
2008-06-25 15:40:00,76.54,76.6,76.47,76.57,194300.0,48.7822,48.8205,48.7376,48.8014,194300.0
2008-06-25 15:45:00,76.56,76.63,76.42,76.46,203000.0,48.795,48.8396,48.7058,48.7313,203000.0
2008-06-25 15:50:00,76.46,76.7,76.45,76.63,216300.0,48.7313,48.8842,48.7249,48.8396,216300.0
2008-06-25 15:55:00,76.64,76.72,76.57,76.67,211400.0,48.846,48.897,48.8014,48.8651,211400.0
2008-06-26 09:30:00,75.17,75.8,74.58,75.62,550800.0,47.9091,48.3106,47.533,48.1959,550800.0
2008-06-26 09:35:00,75.69,75.82,75.01,75.05,348600.0,48.2405,48.3234,47.8071,47.8326,348600.0
2008-06-26 09:40:00,75.09,75.11,73.89,74.27,530700.0,47.8581,47.8708,47.0933,47.3355,530700.0
2008-06-26 09:45:00,74.26,74.7,74.08,74.23,492500.0,47.3291,47.6095,47.2144,47.31,492500.0
2008-06-26 09:50:00,74.22,74.56,74.19,74.53,265300.0,47.3036,47.5203,47.2845,47.5012,265300.0
2008-06-26 09:55:00,74.53,74.92,74.35,74.43,378800.0,47.5012,47.7497,47.3865,47.4374,378800.0
2008-06-26 10:00:00,74.42,74.56,74.12,74.24,331000.0,47.4311,47.5203,47.2399,47.3164,331000.0
2008-06-26 10:05:00,74.25,74.58,74.02,74.51,255400.0,47.3227,47.533,47.1761,47.4884,255400.0
2008-06-26 10:10:00,74.51,74.66,74.41,74.6,182900.0,47.4884,47.584,47.4247,47.5458,182900.0
2008-06-26 10:15:00,74.58,74.74,74.51,74.71,134100.0,47.533,47.635,47.4884,47.6159,134100.0
2008-06-26 10:20:00,74.72,74.91,74.71,74.83,113300.0,47.6223,47.7434,47.6159,47.6924,113300.0
2008-06-26 10:25:00,74.83,75.03,74.73,74.79,120100.0,47.6924,47.8199,47.6286,47.6669,120100.0
2008-06-26 10:30:00,74.79,75.08,74.78,75.01,102000.0,47.6669,47.8517,47.6605,47.8071,102000.0
2008-06-26 10:35:00,75.01,75.03,74.87,74.87,112400.0,47.8071,47.8199,47.7179,47.7179,112400.0
2008-06-26 10:40:00,74.87,74.93,74.7,74.77,90100.0,47.7179,47.7561,47.6095,47.6541,90100.0
2008-06-26 10:45:00,74.76,74.78,74.32,74.46,190100.0,47.6478,47.6605,47.3673,47.4566,190100.0
2008-06-26 10:50:00,74.45,74.56,74.31,74.5,223100.0,47.4502,47.5203,47.361,47.4821,223100.0
2008-06-26 10:55:00,74.51,74.63,74.34,74.57,92500.0,47.4884,47.5649,47.3801,47.5267,92500.0
2008-06-26 11:00:00,74.51,74.58,74.43,74.57,118500.0,47.4884,47.533,47.4374,47.5267,118500.0
2008-06-26 11:05:00,74.56,74.69,74.47,74.63,87600.0,47.5203,47.6032,47.4629,47.5649,87600.0
2008-06-26 11:10:00,74.64,74.72,74.43,74.6,81200.0,47.5713,47.6223,47.4374,47.5458,81200.0
2008-06-26 11:15:00,74.6,74.67,74.48,74.54,136400.0,47.5458,47.5904,47.4693,47.5076,136400.0
2008-06-26 11:20:00,74.53,74.56,74.36,74.4,156400.0,47.5012,47.5203,47.3928,47.4183,156400.0
2008-06-26 11:25:00,74.4,74.44,74.28,74.43,179500.0,47.4183,47.4438,47.3418,47.4374,179500.0
2008-06-26 11:30:00,74.42,74.46,74.35,74.41,163100.0,47.4311,47.4566,47.3865,47.4247,163100.0
2008-06-26 11:35:00,74.4,74.49,74.35,74.36,79500.0,47.4183,47.4757,47.3865,47.3928,79500.0
2008-06-26 11:40:00,74.37,74.43,74.33,74.34,75800.0,47.3992,47.4374,47.3737,47.3801,75800.0
2008-06-26 11:45:00,74.35,74.35,74.27,74.33,61200.0,47.3865,47.3865,47.3355,47.3737,61200.0
2008-06-26 11:50:00,74.31,74.41,74.29,74.35,81200.0,47.361,47.4247,47.3482,47.3865,81200.0
2008-06-26 11:55:00,74.33,74.41,74.3,74.33,50600.0,47.3737,47.4247,47.3546,47.3737,50600.0
2008-06-26 12:00:00,74.32,74.32,74.3,74.31,107000.0,47.3673,47.3673,47.3546,47.361,107000.0
2008-06-26 12:05:00,74.31,74.32,74.02,74.1,130300.0,47.361,47.3673,47.1761,47.2271,130300.0
2008-06-26 12:10:00,74.1,74.28,74.05,74.19,101200.0,47.2271,47.3418,47.1953,47.2845,101200.0
2008-06-26 12:15:00,74.19,74.21,74.05,74.08,41600.0,47.2845,47.2972,47.1953,47.2144,41600.0
2008-06-26 12:20:00,74.08,74.31,74.07,74.27,41100.0,47.2144,47.361,47.208,47.3355,41100.0
2008-06-26 12:25:00,74.27,74.36,74.2,74.31,67200.0,47.3355,47.3928,47.2909,47.361,67200.0
2008-06-26 12:30:00,74.3,74.35,74.21,74.21,83500.0,47.3546,47.3865,47.2972,47.2972,83500.0
2008-06-26 12:35:00,74.23,74.4,74.14,74.39,53000.0,47.31,47.4183,47.2526,47.412,53000.0
2008-06-26 12:40:00,74.39,74.42,74.25,74.26,60000.0,47.412,47.4311,47.3227,47.3291,60000.0
2008-06-26 12:45:00,74.26,74.35,74.23,74.3,235500.0,47.3291,47.3865,47.31,47.3546,235500.0
2008-06-26 12:50:00,74.3,74.35,74.21,74.32,61100.0,47.3546,47.3865,47.2972,47.3673,61100.0
2008-06-26 12:55:00,74.32,74.49,74.31,74.46,57000.0,47.3673,47.4757,47.361,47.4566,57000.0
2008-06-26 13:00:00,74.47,74.52,74.41,74.46,94500.0,47.4629,47.4948,47.4247,47.4566,94500.0
2008-06-26 13:05:00,74.45,74.5,74.43,74.47,72300.0,47.4502,47.4821,47.4374,47.4629,72300.0
2008-06-26 13:10:00,74.46,74.5,74.38,74.38,123900.0,47.4566,47.4821,47.4056,47.4056,123900.0
2008-06-26 13:15:00,74.38,74.46,74.25,74.28,65800.0,47.4056,47.4566,47.3227,47.3418,65800.0
2008-06-26 13:20:00,74.3,74.3,74.25,74.25,53100.0,47.3546,47.3546,47.3227,47.3227,53100.0
2008-06-26 13:25:00,74.25,74.25,74.06,74.19,107600.0,47.3227,47.3227,47.2016,47.2845,107600.0
2008-06-26 13:30:00,74.18,74.47,74.16,74.44,201000.0,47.2781,47.4629,47.2654,47.4438,201000.0
2008-06-26 13:35:00,74.43,74.46,74.27,74.37,54300.0,47.4374,47.4566,47.3355,47.3992,54300.0
2008-06-26 13:40:00,74.37,74.38,74.28,74.32,37900.0,47.3992,47.4056,47.3418,47.3673,37900.0
2008-06-26 13:45:00,74.31,74.49,74.31,74.44,53600.0,47.361,47.4757,47.361,47.4438,53600.0
2008-06-26 13:50:00,74.44,74.5,74.43,74.46,69400.0,47.4438,47.4821,47.4374,47.4566,69400.0
2008-06-26 13:55:00,74.46,74.46,74.27,74.37,36700.0,47.4566,47.4566,47.3355,47.3992,36700.0
2008-06-26 14:00:00,74.37,74.41,74.29,74.4,55600.0,47.3992,47.4247,47.3482,47.4183,55600.0
2008-06-26 14:05:00,74.39,74.4,74.27,74.34,139900.0,47.412,47.4183,47.3355,47.3801,139900.0
2008-06-26 14:10:00,74.34,74.39,74.24,74.27,298600.0,47.3801,47.412,47.3164,47.3355,298600.0
2008-06-26 14:15:00,74.27,74.41,74.25,74.3,186900.0,47.3355,47.4247,47.3227,47.3546,186900.0
2008-06-26 14:20:00,74.29,74.36,74.2,74.34,150900.0,47.3482,47.3928,47.2909,47.3801,150900.0
2008-06-26 14:25:00,74.34,74.37,74.2,74.25,122100.0,47.3801,47.3992,47.2909,47.3227,122100.0
2008-06-26 14:30:00,74.24,74.33,74.22,74.24,337800.0,47.3164,47.3737,47.3036,47.3164,337800.0
2008-06-26 14:35:00,74.24,74.31,74.2,74.21,172100.0,47.3164,47.361,47.2909,47.2972,172100.0
2008-06-26 14:40:00,74.21,74.3,74.09,74.19,320200.0,47.2972,47.3546,47.2207,47.2845,320200.0
2008-06-26 14:45:00,74.2,74.26,74.16,74.24,173100.0,47.2909,47.3291,47.2654,47.3164,173100.0
2008-06-26 14:50:00,74.24,74.26,74.18,74.23,126000.0,47.3164,47.3291,47.2781,47.31,126000.0
2008-06-26 14:55:00,74.23,74.29,74.2,74.21,132800.0,47.31,47.3482,47.2909,47.2972,132800.0
2008-06-26 15:00:00,74.22,74.32,74.19,74.3,142600.0,47.3036,47.3673,47.2845,47.3546,142600.0
2008-06-26 15:05:00,74.3,74.35,74.24,74.31,224500.0,47.3546,47.3865,47.3164,47.361,224500.0
2008-06-26 15:10:00,74.31,74.4,74.26,74.37,278600.0,47.361,47.4183,47.3291,47.3992,278600.0
2008-06-26 15:15:00,74.38,74.54,74.17,74.17,310200.0,47.4056,47.5076,47.2717,47.2717,310200.0
2008-06-26 15:20:00,74.16,74.39,74.13,74.38,263600.0,47.2654,47.412,47.2462,47.4056,263600.0
2008-06-26 15:25:00,74.38,74.51,74.35,74.46,247700.0,47.4056,47.4884,47.3865,47.4566,247700.0
2008-06-26 15:30:00,74.46,74.48,74.38,74.38,191500.0,47.4566,47.4693,47.4056,47.4056,191500.0
2008-06-26 15:35:00,74.39,74.51,74.37,74.41,235600.0,47.412,47.4884,47.3992,47.4247,235600.0
2008-06-26 15:40:00,74.41,74.5,74.3,74.47,346200.0,47.4247,47.4821,47.3546,47.4629,346200.0
2008-06-26 15:45:00,74.48,74.48,74.26,74.35,384200.0,47.4693,47.4693,47.3291,47.3865,384200.0
2008-06-26 15:50:00,74.35,74.38,74.29,74.35,358900.0,47.3865,47.4056,47.3482,47.3865,358900.0
2008-06-26 15:55:00,74.34,74.47,74.31,74.32,416900.0,47.3801,47.4629,47.361,47.3673,416900.0
2008-06-27 09:30:00,74.18,74.85,74.0,74.22,145400.0,47.2781,47.7051,47.1634,47.3036,145400.0
2008-06-27 09:35:00,74.22,74.26,74.05,74.11,80000.0,47.3036,47.3291,47.1953,47.2335,80000.0
2008-06-27 09:40:00,74.1,74.14,73.92,73.92,249600.0,47.2271,47.2526,47.1124,47.1124,249600.0
2008-06-27 09:45:00,73.92,73.94,73.81,73.92,172900.0,47.1124,47.1251,47.0423,47.1124,172900.0
2008-06-27 09:50:00,73.92,73.98,73.81,73.9,167400.0,47.1124,47.1506,47.0423,47.0997,167400.0
2008-06-27 09:55:00,73.91,73.96,73.76,73.9,223100.0,47.106,47.1379,47.0104,47.0997,223100.0
2008-06-27 10:00:00,73.9,74.02,73.9,74.01,237200.0,47.0997,47.1761,47.0997,47.1698,237200.0
2008-06-27 10:05:00,74.01,74.19,74.0,74.18,236000.0,47.1698,47.2845,47.1634,47.2781,236000.0
2008-06-27 10:10:00,74.18,74.3,74.1,74.2,133100.0,47.2781,47.3546,47.2271,47.2909,133100.0
2008-06-27 10:15:00,74.2,74.23,74.08,74.18,131700.0,47.2909,47.31,47.2144,47.2781,131700.0
2008-06-27 10:20:00,74.18,74.34,74.14,74.32,162700.0,47.2781,47.3801,47.2526,47.3673,162700.0
2008-06-27 10:25:00,74.33,74.37,74.25,74.29,96900.0,47.3737,47.3992,47.3227,47.3482,96900.0
2008-06-27 10:30:00,74.29,74.45,74.25,74.31,143100.0,47.3482,47.4502,47.3227,47.361,143100.0
2008-06-27 10:35:00,74.3,74.51,74.27,74.44,142000.0,47.3546,47.4884,47.3355,47.4438,142000.0
2008-06-27 10:40:00,74.44,74.44,74.27,74.29,132700.0,47.4438,47.4438,47.3355,47.3482,132700.0
2008-06-27 10:45:00,74.29,74.36,74.18,74.22,136700.0,47.3482,47.3928,47.2781,47.3036,136700.0
2008-06-27 10:50:00,74.21,74.3,74.2,74.23,86800.0,47.2972,47.3546,47.2909,47.31,86800.0
2008-06-27 10:55:00,74.23,74.3,74.2,74.26,64000.0,47.31,47.3546,47.2909,47.3291,64000.0
2008-06-27 11:00:00,74.25,74.25,73.99,73.99,160000.0,47.3227,47.3227,47.157,47.157,160000.0
2008-06-27 11:05:00,73.99,74.19,73.97,74.16,103200.0,47.157,47.2845,47.1443,47.2654,103200.0
2008-06-27 11:10:00,74.17,74.25,74.05,74.08,126200.0,47.2717,47.3227,47.1953,47.2144,126200.0
2008-06-27 11:15:00,74.07,74.12,74.0,74.02,109100.0,47.208,47.2399,47.1634,47.1761,109100.0
2008-06-27 11:20:00,74.02,74.1,73.94,73.96,72500.0,47.1761,47.2271,47.1251,47.1379,72500.0
2008-06-27 11:25:00,73.97,74.1,73.95,73.99,64700.0,47.1443,47.2271,47.1315,47.157,64700.0
2008-06-27 11:30:00,73.98,74.04,73.91,73.97,218500.0,47.1506,47.1889,47.106,47.1443,218500.0
2008-06-27 11:35:00,73.97,73.98,73.9,73.9,73400.0,47.1443,47.1506,47.0997,47.0997,73400.0
2008-06-27 11:40:00,73.9,74.05,73.88,73.96,92300.0,47.0997,47.1953,47.0869,47.1379,92300.0
2008-06-27 11:45:00,73.96,74.13,73.95,74.09,72100.0,47.1379,47.2462,47.1315,47.2207,72100.0
2008-06-27 11:50:00,74.09,74.12,73.96,74.01,56000.0,47.2207,47.2399,47.1379,47.1698,56000.0
2008-06-27 11:55:00,74.0,74.05,73.92,73.95,42500.0,47.1634,47.1953,47.1124,47.1315,42500.0
2008-06-27 12:00:00,73.92,74.03,73.92,73.96,91600.0,47.1124,47.1825,47.1124,47.1379,91600.0
2008-06-27 12:05:00,73.97,74.04,73.94,74.0,80300.0,47.1443,47.1889,47.1251,47.1634,80300.0
2008-06-27 12:10:00,74.01,74.03,73.89,73.98,68500.0,47.1698,47.1825,47.0933,47.1506,68500.0
2008-06-27 12:15:00,73.99,74.02,73.94,73.97,68700.0,47.157,47.1761,47.1251,47.1443,68700.0
2008-06-27 12:20:00,73.98,74.06,73.91,73.93,150700.0,47.1506,47.2016,47.106,47.1188,150700.0
2008-06-27 12:25:00,73.95,74.06,73.94,73.99,35400.0,47.1315,47.2016,47.1251,47.157,35400.0
2008-06-27 12:30:00,73.98,74.02,73.93,73.98,60200.0,47.1506,47.1761,47.1188,47.1506,60200.0
2008-06-27 12:35:00,73.97,73.98,73.86,73.87,97800.0,47.1443,47.1506,47.0742,47.0805,97800.0
2008-06-27 12:40:00,73.87,73.9,73.75,73.81,82500.0,47.0805,47.0997,47.0041,47.0423,82500.0
2008-06-27 12:45:00,73.81,73.87,73.75,73.82,60000.0,47.0423,47.0805,47.0041,47.0487,60000.0
2008-06-27 12:50:00,73.82,73.87,73.78,73.82,41900.0,47.0487,47.0805,47.0232,47.0487,41900.0
2008-06-27 12:55:00,73.83,73.86,73.75,73.79,89400.0,47.055,47.0742,47.0041,47.0295,89400.0
2008-06-27 13:00:00,73.78,73.82,73.7,73.72,104500.0,47.0232,47.0487,46.9722,46.9849,104500.0
2008-06-27 13:05:00,73.71,73.76,73.49,73.52,131900.0,46.9786,47.0104,46.8383,46.8575,131900.0
2008-06-27 13:10:00,73.52,73.57,73.2,73.21,255400.0,46.8575,46.8893,46.6535,46.6599,255400.0
2008-06-27 13:15:00,73.22,73.41,73.19,73.31,143100.0,46.6663,46.7874,46.6471,46.7236,143100.0
2008-06-27 13:20:00,73.31,73.34,73.1,73.2,219800.0,46.7236,46.7427,46.5898,46.6535,219800.0
2008-06-27 13:25:00,73.2,73.24,72.98,73.03,261400.0,46.6535,46.679,46.5133,46.5452,261400.0
2008-06-27 13:30:00,73.03,73.03,72.97,73.0,227300.0,46.5452,46.5452,46.5069,46.526,227300.0
2008-06-27 13:35:00,72.99,73.04,72.93,72.95,197100.0,46.5197,46.5515,46.4814,46.4942,197100.0
2008-06-27 13:40:00,72.96,73.0,72.71,72.71,100600.0,46.5006,46.526,46.3412,46.3412,100600.0
2008-06-27 13:45:00,72.71,72.84,72.69,72.82,158400.0,46.3412,46.4241,46.3285,46.4113,158400.0
2008-06-27 13:50:00,72.83,72.88,72.69,72.79,249300.0,46.4177,46.4496,46.3285,46.3922,249300.0
2008-06-27 13:55:00,72.79,72.94,72.77,72.84,95100.0,46.3922,46.4878,46.3795,46.4241,95100.0
2008-06-27 14:00:00,72.84,73.09,72.83,73.07,93600.0,46.4241,46.5834,46.4177,46.5707,93600.0
2008-06-27 14:05:00,73.07,73.2,73.02,73.19,109600.0,46.5707,46.6535,46.5388,46.6471,109600.0
2008-06-27 14:10:00,73.19,73.19,72.99,73.06,74600.0,46.6471,46.6471,46.5197,46.5643,74600.0
2008-06-27 14:15:00,73.05,73.41,73.03,73.24,131700.0,46.5579,46.7874,46.5452,46.679,131700.0
2008-06-27 14:20:00,73.25,73.27,73.02,73.16,83900.0,46.6854,46.6981,46.5388,46.628,83900.0
2008-06-27 14:25:00,73.16,73.46,73.13,73.41,124600.0,46.628,46.8192,46.6089,46.7874,124600.0
2008-06-27 14:30:00,73.42,73.52,73.3,73.36,137900.0,46.7937,46.8575,46.7172,46.7555,137900.0
2008-06-27 14:35:00,73.38,73.45,73.31,73.37,57500.0,46.7682,46.8128,46.7236,46.7619,57500.0
2008-06-27 14:40:00,73.35,73.41,73.25,73.28,82300.0,46.7491,46.7874,46.6854,46.7045,82300.0
2008-06-27 14:45:00,73.28,73.39,73.18,73.38,128600.0,46.7045,46.7746,46.6408,46.7682,128600.0
2008-06-27 14:50:00,73.4,73.47,73.2,73.45,79200.0,46.781,46.8256,46.6535,46.8128,79200.0
2008-06-27 14:55:00,73.44,73.61,73.39,73.58,74300.0,46.8065,46.9148,46.7746,46.8957,74300.0
2008-06-27 15:00:00,73.59,73.67,73.4,73.41,107600.0,46.9021,46.9531,46.781,46.7874,107600.0
2008-06-27 15:05:00,73.4,73.49,73.36,73.48,101000.0,46.781,46.8383,46.7555,46.832,101000.0
2008-06-27 15:10:00,73.48,73.66,73.46,73.54,101800.0,46.832,46.9467,46.8192,46.8702,101800.0
2008-06-27 15:15:00,73.55,73.58,73.43,73.48,138900.0,46.8766,46.8957,46.8001,46.832,138900.0
2008-06-27 15:20:00,73.48,73.62,73.41,73.55,93400.0,46.832,46.9212,46.7874,46.8766,93400.0
2008-06-27 15:25:00,73.54,73.55,73.28,73.31,78200.0,46.8702,46.8766,46.7045,46.7236,78200.0
2008-06-27 15:30:00,73.32,73.37,73.28,73.34,131600.0,46.73,46.7619,46.7045,46.7427,131600.0
2008-06-27 15:35:00,73.35,73.56,73.35,73.45,99700.0,46.7491,46.883,46.7491,46.8128,99700.0
2008-06-27 15:40:00,73.45,73.81,73.43,73.74,170500.0,46.8128,47.0423,46.8001,46.9977,170500.0
2008-06-27 15:45:00,73.74,73.75,73.6,73.67,286800.0,46.9977,47.0041,46.9085,46.9531,286800.0
2008-06-27 15:50:00,73.67,73.8,73.65,73.77,194000.0,46.9531,47.0359,46.9403,47.0168,194000.0
2008-06-27 15:55:00,73.77,73.82,73.7,73.8,313600.0,47.0168,47.0487,46.9722,47.0359,313600.0
2008-06-30 09:30:00,73.76,73.79,72.56,72.74,173600.0,47.0104,47.0295,46.2456,46.3603,173600.0
2008-06-30 09:35:00,72.74,73.21,72.74,73.19,170000.0,46.3603,46.6599,46.3603,46.6471,170000.0
2008-06-30 09:40:00,73.21,73.8,73.19,73.75,169500.0,46.6599,47.0359,46.6471,47.0041,169500.0
2008-06-30 09:45:00,73.76,73.98,73.53,73.53,95900.0,47.0104,47.1506,46.8638,46.8638,95900.0
2008-06-30 09:50:00,73.52,73.58,73.4,73.45,81700.0,46.8575,46.8957,46.781,46.8128,81700.0
2008-06-30 09:55:00,73.47,73.58,73.43,73.57,52600.0,46.8256,46.8957,46.8001,46.8893,52600.0
2008-06-30 10:00:00,73.56,73.61,72.98,72.99,132600.0,46.883,46.9148,46.5133,46.5197,132600.0
2008-06-30 10:05:00,72.97,73.24,72.95,73.22,119900.0,46.5069,46.679,46.4942,46.6663,119900.0
2008-06-30 10:10:00,73.19,73.23,73.13,73.23,42300.0,46.6471,46.6726,46.6089,46.6726,42300.0
2008-06-30 10:15:00,73.23,73.33,73.21,73.28,66600.0,46.6726,46.7364,46.6599,46.7045,66600.0
2008-06-30 10:20:00,73.28,73.35,73.17,73.18,40100.0,46.7045,46.7491,46.6344,46.6408,40100.0
2008-06-30 10:25:00,73.17,73.55,73.16,73.55,71700.0,46.6344,46.8766,46.628,46.8766,71700.0
2008-06-30 10:30:00,73.55,73.75,73.5,73.72,133200.0,46.8766,47.0041,46.8447,46.9849,133200.0
2008-06-30 10:35:00,73.7,73.78,73.65,73.68,75800.0,46.9722,47.0232,46.9403,46.9594,75800.0
2008-06-30 10:40:00,73.69,73.71,73.54,73.62,53500.0,46.9658,46.9786,46.8702,46.9212,53500.0
2008-06-30 10:45:00,73.6,73.62,73.44,73.62,29600.0,46.9085,46.9212,46.8065,46.9212,29600.0
2008-06-30 10:50:00,73.63,73.73,73.56,73.7,31100.0,46.9276,46.9913,46.883,46.9722,31100.0
2008-06-30 10:55:00,73.7,73.87,73.68,73.87,96500.0,46.9722,47.0805,46.9594,47.0805,96500.0
2008-06-30 11:00:00,73.87,73.99,73.79,73.86,53500.0,47.0805,47.157,47.0295,47.0742,53500.0
2008-06-30 11:05:00,73.83,73.84,73.67,73.68,38800.0,47.055,47.0614,46.9531,46.9594,38800.0
2008-06-30 11:10:00,73.67,73.85,73.63,73.84,62000.0,46.9531,47.0678,46.9276,47.0614,62000.0
2008-06-30 11:15:00,73.84,73.91,73.68,73.75,42000.0,47.0614,47.106,46.9594,47.0041,42000.0
2008-06-30 11:20:00,73.75,73.79,73.59,73.76,42700.0,47.0041,47.0295,46.9021,47.0104,42700.0
2008-06-30 11:25:00,73.76,73.88,73.76,73.83,59800.0,47.0104,47.0869,47.0104,47.055,59800.0
2008-06-30 11:30:00,73.83,73.89,73.74,73.82,72700.0,47.055,47.0933,46.9977,47.0487,72700.0
2008-06-30 11:35:00,73.83,73.87,73.57,73.58,63800.0,47.055,47.0805,46.8893,46.8957,63800.0
2008-06-30 11:40:00,73.6,73.73,73.55,73.7,52300.0,46.9085,46.9913,46.8766,46.9722,52300.0
2008-06-30 11:45:00,73.7,73.7,73.55,73.65,49100.0,46.9722,46.9722,46.8766,46.9403,49100.0
2008-06-30 11:50:00,73.66,73.69,73.61,73.63,50400.0,46.9467,46.9658,46.9148,46.9276,50400.0
2008-06-30 11:55:00,73.64,73.8,73.62,73.73,35500.0,46.9339,47.0359,46.9212,46.9913,35500.0
2008-06-30 12:00:00,73.73,73.79,73.61,73.62,49100.0,46.9913,47.0295,46.9148,46.9212,49100.0
2008-06-30 12:05:00,73.61,73.78,73.49,73.76,62700.0,46.9148,47.0232,46.8383,47.0104,62700.0
2008-06-30 12:10:00,73.76,73.84,73.7,73.78,40500.0,47.0104,47.0614,46.9722,47.0232,40500.0
2008-06-30 12:15:00,73.79,74.0,73.79,73.97,102900.0,47.0295,47.1634,47.0295,47.1443,102900.0
2008-06-30 12:20:00,73.96,73.96,73.81,73.9,70900.0,47.1379,47.1379,47.0423,47.0997,70900.0
2008-06-30 12:25:00,73.89,73.97,73.84,73.93,34500.0,47.0933,47.1443,47.0614,47.1188,34500.0
2008-06-30 12:30:00,73.94,73.97,73.89,73.97,45900.0,47.1251,47.1443,47.0933,47.1443,45900.0
2008-06-30 12:35:00,73.97,73.99,73.88,73.96,31700.0,47.1443,47.157,47.0869,47.1379,31700.0
2008-06-30 12:40:00,73.96,74.01,73.95,73.97,28600.0,47.1379,47.1698,47.1315,47.1443,28600.0
2008-06-30 12:45:00,73.98,74.15,73.95,74.08,31900.0,47.1506,47.259,47.1315,47.2144,31900.0
2008-06-30 12:50:00,74.09,74.12,74.02,74.07,33900.0,47.2207,47.2399,47.1761,47.208,33900.0
2008-06-30 12:55:00,74.06,74.13,73.99,74.01,21500.0,47.2016,47.2462,47.157,47.1698,21500.0
2008-06-30 13:00:00,74.02,74.05,73.93,73.96,26500.0,47.1761,47.1953,47.1188,47.1379,26500.0
2008-06-30 13:05:00,73.97,74.01,73.83,73.84,50900.0,47.1443,47.1698,47.055,47.0614,50900.0
2008-06-30 13:10:00,73.85,73.95,73.83,73.91,80500.0,47.0678,47.1315,47.055,47.106,80500.0
2008-06-30 13:15:00,73.93,74.02,73.87,74.02,128400.0,47.1188,47.1761,47.0805,47.1761,128400.0
2008-06-30 13:20:00,74.02,74.17,74.01,74.11,59700.0,47.1761,47.2717,47.1698,47.2335,59700.0
2008-06-30 13:25:00,74.13,74.15,74.03,74.04,48500.0,47.2462,47.259,47.1825,47.1889,48500.0
2008-06-30 13:30:00,74.04,74.08,74.0,74.02,46100.0,47.1889,47.2144,47.1634,47.1761,46100.0
2008-06-30 13:35:00,74.01,74.04,73.9,73.94,43100.0,47.1698,47.1889,47.0997,47.1251,43100.0
2008-06-30 13:40:00,73.95,73.98,73.83,73.91,85700.0,47.1315,47.1506,47.055,47.106,85700.0
2008-06-30 13:45:00,73.91,73.92,73.82,73.83,49600.0,47.106,47.1124,47.0487,47.055,49600.0
2008-06-30 13:50:00,73.83,73.86,73.69,73.71,74900.0,47.055,47.0742,46.9658,46.9786,74900.0
2008-06-30 13:55:00,73.71,73.91,73.71,73.9,59000.0,46.9786,47.106,46.9786,47.0997,59000.0
2008-06-30 14:00:00,73.9,73.98,73.84,73.86,53800.0,47.0997,47.1506,47.0614,47.0742,53800.0
2008-06-30 14:05:00,73.86,73.89,73.78,73.89,46300.0,47.0742,47.0933,47.0232,47.0933,46300.0
2008-06-30 14:10:00,73.88,73.93,73.83,73.91,35200.0,47.0869,47.1188,47.055,47.106,35200.0
2008-06-30 14:15:00,73.92,74.0,73.89,73.97,45700.0,47.1124,47.1634,47.0933,47.1443,45700.0
2008-06-30 14:20:00,73.97,74.13,73.94,74.1,135700.0,47.1443,47.2462,47.1251,47.2271,135700.0
2008-06-30 14:25:00,74.09,74.13,74.02,74.1,35800.0,47.2207,47.2462,47.1761,47.2271,35800.0
2008-06-30 14:30:00,74.09,74.1,73.92,73.93,50200.0,47.2207,47.2271,47.1124,47.1188,50200.0
2008-06-30 14:35:00,73.94,74.06,73.94,73.97,39600.0,47.1251,47.2016,47.1251,47.1443,39600.0
2008-06-30 14:40:00,73.98,74.08,73.91,74.03,52000.0,47.1506,47.2144,47.106,47.1825,52000.0
2008-06-30 14:45:00,74.04,74.18,74.02,74.17,113200.0,47.1889,47.2781,47.1761,47.2717,113200.0
2008-06-30 14:50:00,74.18,74.26,74.08,74.12,69800.0,47.2781,47.3291,47.2144,47.2399,69800.0
2008-06-30 14:55:00,74.13,74.13,74.02,74.04,30800.0,47.2462,47.2462,47.1761,47.1889,30800.0
2008-06-30 15:00:00,74.03,74.09,74.02,74.03,38600.0,47.1825,47.2207,47.1761,47.1825,38600.0
2008-06-30 15:05:00,74.02,74.13,74.02,74.05,50200.0,47.1761,47.2462,47.1761,47.1953,50200.0
2008-06-30 15:10:00,74.05,74.18,74.02,74.17,59500.0,47.1953,47.2781,47.1761,47.2717,59500.0
2008-06-30 15:15:00,74.18,74.18,74.14,74.16,76200.0,47.2781,47.2781,47.2526,47.2654,76200.0
2008-06-30 15:20:00,74.16,74.24,74.14,74.23,70400.0,47.2654,47.3164,47.2526,47.31,70400.0
2008-06-30 15:25:00,74.22,74.22,74.02,74.11,82500.0,47.3036,47.3036,47.1761,47.2335,82500.0
2008-06-30 15:30:00,74.11,74.12,74.01,74.03,87000.0,47.2335,47.2399,47.1698,47.1825,87000.0
2008-06-30 15:35:00,74.04,74.14,73.98,74.11,112700.0,47.1889,47.2526,47.1506,47.2335,112700.0
2008-06-30 15:40:00,74.11,74.19,74.11,74.12,116400.0,47.2335,47.2845,47.2335,47.2399,116400.0
2008-06-30 15:45:00,74.11,74.11,73.88,73.89,163900.0,47.2335,47.2335,47.0869,47.0933,163900.0
2008-06-30 15:50:00,73.89,73.91,73.69,73.75,265600.0,47.0933,47.106,46.9658,47.0041,265600.0
2008-06-30 15:55:00,73.74,73.8,73.66,73.74,456300.0,46.9977,47.0359,46.9467,46.9977,456300.0
2008-07-01 09:30:00,72.98,73.47,72.74,72.94,127100.0,46.5133,46.8256,46.3603,46.4878,127100.0
2008-07-01 09:35:00,72.98,72.98,72.21,72.34,202400.0,46.5133,46.5133,46.0225,46.1054,202400.0
2008-07-01 09:40:00,72.38,72.54,72.09,72.11,204700.0,46.1309,46.2329,45.9461,45.9588,204700.0
2008-07-01 09:45:00,72.1,72.8,72.09,72.36,135000.0,45.9524,46.3986,45.9461,46.1181,135000.0
2008-07-01 09:50:00,72.36,72.58,72.31,72.52,170000.0,46.1181,46.2584,46.0863,46.2201,170000.0
2008-07-01 09:55:00,72.53,72.82,72.46,72.79,71600.0,46.2265,46.4113,46.1819,46.3922,71600.0
2008-07-01 10:00:00,72.78,73.48,72.76,73.48,324500.0,46.3858,46.832,46.3731,46.832,324500.0
2008-07-01 10:05:00,73.49,73.65,73.07,73.08,221100.0,46.8383,46.9403,46.5707,46.577,221100.0
2008-07-01 10:10:00,73.06,73.06,72.69,72.72,183500.0,46.5643,46.5643,46.3285,46.3476,183500.0
2008-07-01 10:15:00,72.71,72.94,72.54,72.94,109500.0,46.3412,46.4878,46.2329,46.4878,109500.0
2008-07-01 10:20:00,72.94,73.01,72.86,72.86,60000.0,46.4878,46.5324,46.4368,46.4368,60000.0
2008-07-01 10:25:00,72.87,72.95,72.76,72.9,70400.0,46.4432,46.4942,46.3731,46.4623,70400.0
2008-07-01 10:30:00,72.9,73.14,72.9,73.14,92800.0,46.4623,46.6153,46.4623,46.6153,92800.0
2008-07-01 10:35:00,73.13,73.38,73.12,73.36,121500.0,46.6089,46.7682,46.6025,46.7555,121500.0
2008-07-01 10:40:00,73.37,73.38,72.97,73.0,69400.0,46.7619,46.7682,46.5069,46.526,69400.0
2008-07-01 10:45:00,73.0,73.4,72.8,73.4,129000.0,46.526,46.781,46.3986,46.781,129000.0
2008-07-01 10:50:00,73.41,73.43,73.23,73.28,58400.0,46.7874,46.8001,46.6726,46.7045,58400.0
2008-07-01 10:55:00,73.3,73.62,73.21,73.61,66300.0,46.7172,46.9212,46.6599,46.9148,66300.0
2008-07-01 11:00:00,73.61,73.8,73.56,73.58,102400.0,46.9148,47.0359,46.883,46.8957,102400.0
2008-07-01 11:05:00,73.57,73.69,73.54,73.56,76700.0,46.8893,46.9658,46.8702,46.883,76700.0
2008-07-01 11:10:00,73.56,73.69,73.56,73.69,48100.0,46.883,46.9658,46.883,46.9658,48100.0
2008-07-01 11:15:00,73.69,73.71,73.35,73.38,66500.0,46.9658,46.9786,46.7491,46.7682,66500.0
2008-07-01 11:20:00,73.39,73.55,73.35,73.42,65400.0,46.7746,46.8766,46.7491,46.7937,65400.0
2008-07-01 11:25:00,73.43,73.62,73.43,73.58,45400.0,46.8001,46.9212,46.8001,46.8957,45400.0
2008-07-01 11:30:00,73.53,73.56,73.43,73.53,37900.0,46.8638,46.883,46.8001,46.8638,37900.0
2008-07-01 11:35:00,73.5,73.59,73.46,73.56,61500.0,46.8447,46.9021,46.8192,46.883,61500.0
2008-07-01 11:40:00,73.55,73.59,73.47,73.48,61300.0,46.8766,46.9021,46.8256,46.832,61300.0
2008-07-01 11:45:00,73.5,73.61,73.46,73.61,57600.0,46.8447,46.9148,46.8192,46.9148,57600.0
2008-07-01 11:50:00,73.6,73.65,73.41,73.45,146800.0,46.9085,46.9403,46.7874,46.8128,146800.0
2008-07-01 11:55:00,73.45,73.48,73.21,73.27,85100.0,46.8128,46.832,46.6599,46.6981,85100.0
2008-07-01 12:00:00,73.28,73.32,73.12,73.25,80200.0,46.7045,46.73,46.6025,46.6854,80200.0
2008-07-01 12:05:00,73.25,73.27,73.15,73.21,34600.0,46.6854,46.6981,46.6216,46.6599,34600.0
2008-07-01 12:10:00,73.22,73.23,72.98,73.04,70200.0,46.6663,46.6726,46.5133,46.5515,70200.0
2008-07-01 12:15:00,73.03,73.04,72.88,72.98,101200.0,46.5452,46.5515,46.4496,46.5133,101200.0
2008-07-01 12:20:00,72.99,73.08,72.69,72.73,68600.0,46.5197,46.577,46.3285,46.354,68600.0
2008-07-01 12:25:00,72.73,72.75,72.51,72.61,70400.0,46.354,46.3667,46.2137,46.2775,70400.0
2008-07-01 12:30:00,72.6,72.96,72.57,72.84,72000.0,46.2711,46.5006,46.252,46.4241,72000.0
2008-07-01 12:35:00,72.85,72.95,72.84,72.92,33300.0,46.4304,46.4942,46.4241,46.4751,33300.0
2008-07-01 12:40:00,72.92,72.92,72.57,72.57,65900.0,46.4751,46.4751,46.252,46.252,65900.0
2008-07-01 12:45:00,72.59,72.7,72.51,72.68,102500.0,46.2647,46.3348,46.2137,46.3221,102500.0
2008-07-01 12:50:00,72.68,72.73,72.49,72.71,118000.0,46.3221,46.354,46.201,46.3412,118000.0
2008-07-01 12:55:00,72.73,72.78,72.7,72.73,42200.0,46.354,46.3858,46.3348,46.354,42200.0
2008-07-01 13:00:00,72.73,72.87,72.69,72.76,60100.0,46.354,46.4432,46.3285,46.3731,60100.0
2008-07-01 13:05:00,72.77,72.77,72.52,72.53,50300.0,46.3795,46.3795,46.2201,46.2265,50300.0
2008-07-01 13:10:00,72.53,72.7,72.52,72.65,51000.0,46.2265,46.3348,46.2201,46.303,51000.0
2008-07-01 13:15:00,72.65,72.79,72.63,72.63,40500.0,46.303,46.3922,46.2902,46.2902,40500.0
2008-07-01 13:20:00,72.66,72.82,72.65,72.76,52800.0,46.3093,46.4113,46.303,46.3731,52800.0
2008-07-01 13:25:00,72.73,72.77,72.59,72.68,154500.0,46.354,46.3795,46.2647,46.3221,154500.0
2008-07-01 13:30:00,72.66,72.71,72.54,72.67,57400.0,46.3093,46.3412,46.2329,46.3157,57400.0
2008-07-01 13:35:00,72.66,72.69,72.5,72.57,54200.0,46.3093,46.3285,46.2074,46.252,54200.0
2008-07-01 13:40:00,72.57,72.63,72.41,72.47,90200.0,46.252,46.2902,46.15,46.1883,90200.0
2008-07-01 13:45:00,72.46,72.84,72.46,72.81,91900.0,46.1819,46.4241,46.1819,46.4049,91900.0
2008-07-01 13:50:00,72.81,73.0,72.81,72.91,98900.0,46.4049,46.526,46.4049,46.4687,98900.0
2008-07-01 13:55:00,72.9,73.11,72.9,72.95,141200.0,46.4623,46.5962,46.4623,46.4942,141200.0
2008-07-01 14:00:00,72.95,73.17,72.94,72.99,123800.0,46.4942,46.6344,46.4878,46.5197,123800.0
2008-07-01 14:05:00,73.0,73.11,72.92,72.96,143200.0,46.526,46.5962,46.4751,46.5006,143200.0
2008-07-01 14:10:00,72.97,73.4,72.96,73.28,172000.0,46.5069,46.781,46.5006,46.7045,172000.0
2008-07-01 14:15:00,73.3,73.41,73.19,73.39,71200.0,46.7172,46.7874,46.6471,46.7746,71200.0
2008-07-01 14:20:00,73.41,73.76,73.41,73.64,333700.0,46.7874,47.0104,46.7874,46.9339,333700.0
2008-07-01 14:25:00,73.64,73.66,73.45,73.58,145400.0,46.9339,46.9467,46.8128,46.8957,145400.0
2008-07-01 14:30:00,73.57,73.58,73.45,73.5,73500.0,46.8893,46.8957,46.8128,46.8447,73500.0
2008-07-01 14:35:00,73.52,73.72,73.48,73.54,121400.0,46.8575,46.9849,46.832,46.8702,121400.0
2008-07-01 14:40:00,73.55,73.99,73.54,73.99,192800.0,46.8766,47.157,46.8702,47.157,192800.0
2008-07-01 14:45:00,73.99,74.21,73.89,73.9,185500.0,47.157,47.2972,47.0933,47.0997,185500.0
2008-07-01 14:50:00,73.9,74.06,73.9,74.04,113500.0,47.0997,47.2016,47.0997,47.1889,113500.0
2008-07-01 14:55:00,74.03,74.07,73.97,74.01,163700.0,47.1825,47.208,47.1443,47.1698,163700.0
2008-07-01 15:00:00,74.01,74.08,73.82,74.04,124400.0,47.1698,47.2144,47.0487,47.1889,124400.0
2008-07-01 15:05:00,74.04,74.1,73.88,74.01,156700.0,47.1889,47.2271,47.0869,47.1698,156700.0
2008-07-01 15:10:00,74.02,74.05,73.77,73.84,113800.0,47.1761,47.1953,47.0168,47.0614,113800.0
2008-07-01 15:15:00,73.83,73.86,73.55,73.6,148000.0,47.055,47.0742,46.8766,46.9085,148000.0
2008-07-01 15:20:00,73.59,73.82,73.51,73.76,291000.0,46.9021,47.0487,46.8511,47.0104,291000.0
2008-07-01 15:25:00,73.79,73.93,73.75,73.77,169500.0,47.0295,47.1188,47.0041,47.0168,169500.0
2008-07-01 15:30:00,73.77,73.9,73.67,73.83,110600.0,47.0168,47.0997,46.9531,47.055,110600.0
2008-07-01 15:35:00,73.84,74.1,73.83,74.05,166200.0,47.0614,47.2271,47.055,47.1953,166200.0
2008-07-01 15:40:00,74.04,74.1,73.85,73.88,176600.0,47.1889,47.2271,47.0678,47.0869,176600.0
2008-07-01 15:45:00,73.88,73.99,73.79,73.88,161600.0,47.0869,47.157,47.0295,47.0869,161600.0
2008-07-01 15:50:00,73.89,73.99,73.8,73.92,147200.0,47.0933,47.157,47.0359,47.1124,147200.0
2008-07-01 15:55:00,73.92,74.07,73.88,74.04,181700.0,47.1124,47.208,47.0869,47.1889,181700.0
2008-07-02 09:30:00,74.01,74.19,73.23,73.54,181800.0,47.1698,47.2845,46.6726,46.8702,181800.0
2008-07-02 09:35:00,73.54,73.56,73.35,73.42,81600.0,46.8702,46.883,46.7491,46.7937,81600.0
2008-07-02 09:40:00,73.43,73.55,72.94,72.98,75500.0,46.8001,46.8766,46.4878,46.5133,75500.0
2008-07-02 09:45:00,72.99,73.13,72.91,72.97,84500.0,46.5197,46.6089,46.4687,46.5069,84500.0
2008-07-02 09:50:00,72.97,73.03,72.78,72.88,87200.0,46.5069,46.5452,46.3858,46.4496,87200.0
2008-07-02 09:55:00,72.87,72.88,72.57,72.73,77600.0,46.4432,46.4496,46.252,46.354,77600.0
2008-07-02 10:00:00,72.73,72.98,72.71,72.96,95200.0,46.354,46.5133,46.3412,46.5006,95200.0
2008-07-02 10:05:00,72.97,73.01,72.73,72.78,143800.0,46.5069,46.5324,46.354,46.3858,143800.0
2008-07-02 10:10:00,72.78,72.82,72.36,72.41,146900.0,46.3858,46.4113,46.1181,46.15,146900.0
2008-07-02 10:15:00,72.37,72.41,72.08,72.09,134600.0,46.1245,46.15,45.9397,45.9461,134600.0
2008-07-02 10:20:00,72.09,72.49,72.09,72.46,124200.0,45.9461,46.201,45.9461,46.1819,124200.0
2008-07-02 10:25:00,72.46,72.46,72.16,72.25,180100.0,46.1819,46.1819,45.9907,46.048,180100.0
2008-07-02 10:30:00,72.25,72.38,72.06,72.09,122000.0,46.048,46.1309,45.9269,45.9461,122000.0
2008-07-02 10:35:00,72.08,72.24,71.95,71.98,110400.0,45.9397,46.0417,45.8568,45.876,110400.0
2008-07-02 10:40:00,71.99,72.04,71.84,71.92,186400.0,45.8823,45.9142,45.7867,45.8377,186400.0
2008-07-02 10:45:00,71.9,72.46,71.9,72.45,112900.0,45.825,46.1819,45.825,46.1755,112900.0
2008-07-02 10:50:00,72.45,72.64,72.41,72.53,156700.0,46.1755,46.2966,46.15,46.2265,156700.0
2008-07-02 10:55:00,72.52,72.7,72.46,72.54,106900.0,46.2201,46.3348,46.1819,46.2329,106900.0
2008-07-02 11:00:00,72.54,72.55,72.21,72.29,109000.0,46.2329,46.2392,46.0225,46.0735,109000.0
2008-07-02 11:05:00,72.29,72.45,72.27,72.39,135900.0,46.0735,46.1755,46.0608,46.1373,135900.0
2008-07-02 11:10:00,72.39,72.41,72.24,72.3,53500.0,46.1373,46.15,46.0417,46.0799,53500.0
2008-07-02 11:15:00,72.3,72.31,72.18,72.24,45600.0,46.0799,46.0863,46.0034,46.0417,45600.0
2008-07-02 11:20:00,72.24,72.28,72.09,72.26,58500.0,46.0417,46.0672,45.9461,46.0544,58500.0
2008-07-02 11:25:00,72.26,72.28,72.05,72.06,145900.0,46.0544,46.0672,45.9206,45.9269,145900.0
2008-07-02 11:30:00,72.06,72.11,71.9,71.98,78700.0,45.9269,45.9588,45.825,45.876,78700.0
2008-07-02 11:35:00,71.98,72.01,71.9,71.92,60400.0,45.876,45.8951,45.825,45.8377,60400.0
2008-07-02 11:40:00,71.93,72.01,71.79,71.79,121500.0,45.8441,45.8951,45.7549,45.7549,121500.0
2008-07-02 11:45:00,71.79,71.84,71.69,71.73,157000.0,45.7549,45.7867,45.6911,45.7166,157000.0
2008-07-02 11:50:00,71.74,71.74,71.52,71.55,74300.0,45.723,45.723,45.5828,45.6019,74300.0
2008-07-02 11:55:00,71.55,71.57,71.42,71.45,69200.0,45.6019,45.6146,45.519,45.5382,69200.0
2008-07-02 12:00:00,71.46,71.62,71.43,71.53,100000.0,45.5445,45.6465,45.5254,45.5892,100000.0
2008-07-02 12:05:00,71.53,71.58,71.5,71.58,73500.0,45.5892,45.621,45.57,45.621,73500.0
2008-07-02 12:10:00,71.58,71.65,71.56,71.65,51900.0,45.621,45.6656,45.6083,45.6656,51900.0
2008-07-02 12:15:00,71.65,71.73,71.58,71.58,55600.0,45.6656,45.7166,45.621,45.621,55600.0
2008-07-02 12:20:00,71.58,71.62,71.5,71.53,59300.0,45.621,45.6465,45.57,45.5892,59300.0
2008-07-02 12:25:00,71.52,71.52,71.31,71.42,89100.0,45.5828,45.5828,45.4489,45.519,89100.0
2008-07-02 12:30:00,71.42,71.48,71.33,71.46,66100.0,45.519,45.5573,45.4617,45.5445,66100.0
2008-07-02 12:35:00,71.45,71.5,71.4,71.49,99300.0,45.5382,45.57,45.5063,45.5637,99300.0
2008-07-02 12:40:00,71.49,71.56,71.41,71.54,82300.0,45.5637,45.6083,45.5127,45.5955,82300.0
2008-07-02 12:45:00,71.55,71.6,71.47,71.53,67000.0,45.6019,45.6338,45.5509,45.5892,67000.0
2008-07-02 12:50:00,71.53,71.82,71.53,71.76,126500.0,45.5892,45.774,45.5892,45.7357,126500.0
2008-07-02 12:55:00,71.76,71.8,71.67,71.78,48300.0,45.7357,45.7612,45.6784,45.7485,48300.0
2008-07-02 13:00:00,71.78,71.79,71.53,71.55,52400.0,45.7485,45.7549,45.5892,45.6019,52400.0
2008-07-02 13:05:00,71.58,71.59,71.4,71.47,61700.0,45.621,45.6274,45.5063,45.5509,61700.0
2008-07-02 13:10:00,71.47,71.58,71.47,71.55,56800.0,45.5509,45.621,45.5509,45.6019,56800.0
2008-07-02 13:15:00,71.55,71.6,71.48,71.56,48800.0,45.6019,45.6338,45.5573,45.6083,48800.0
2008-07-02 13:20:00,71.58,71.73,71.56,71.71,58600.0,45.621,45.7166,45.6083,45.7039,58600.0
2008-07-02 13:25:00,71.7,71.87,71.64,71.87,101100.0,45.6975,45.8058,45.6593,45.8058,101100.0
2008-07-02 13:30:00,71.87,71.92,71.79,71.9,148100.0,45.8058,45.8377,45.7549,45.825,148100.0
2008-07-02 13:35:00,71.9,71.91,71.72,71.75,105000.0,45.825,45.8313,45.7102,45.7294,105000.0
2008-07-02 13:40:00,71.75,71.84,71.75,71.82,81900.0,45.7294,45.7867,45.7294,45.774,81900.0
2008-07-02 13:45:00,71.82,71.96,71.66,71.95,107900.0,45.774,45.8632,45.672,45.8568,107900.0
2008-07-02 13:50:00,71.96,72.16,71.96,72.16,130000.0,45.8632,45.9907,45.8632,45.9907,130000.0
2008-07-02 13:55:00,72.15,72.26,72.09,72.14,176800.0,45.9843,46.0544,45.9461,45.9779,176800.0
2008-07-02 14:00:00,72.14,72.16,72.04,72.09,95800.0,45.9779,45.9907,45.9142,45.9461,95800.0
2008-07-02 14:05:00,72.1,72.1,71.95,71.97,104400.0,45.9524,45.9524,45.8568,45.8696,104400.0
2008-07-02 14:10:00,71.96,71.96,71.85,71.87,90600.0,45.8632,45.8632,45.7931,45.8058,90600.0
2008-07-02 14:15:00,71.88,71.94,71.85,71.9,107300.0,45.8122,45.8505,45.7931,45.825,107300.0
2008-07-02 14:20:00,71.91,71.92,71.63,71.66,188500.0,45.8313,45.8377,45.6529,45.672,188500.0
2008-07-02 14:25:00,71.66,71.68,71.4,71.42,131400.0,45.672,45.6848,45.5063,45.519,131400.0
2008-07-02 14:30:00,71.41,71.54,71.35,71.45,116600.0,45.5127,45.5955,45.4744,45.5382,116600.0
2008-07-02 14:35:00,71.47,71.47,71.17,71.17,191000.0,45.5509,45.5509,45.3597,45.3597,191000.0
2008-07-02 14:40:00,71.18,71.24,71.13,71.21,163900.0,45.3661,45.4043,45.3342,45.3852,163900.0
2008-07-02 14:45:00,71.21,71.31,71.15,71.27,128200.0,45.3852,45.4489,45.347,45.4234,128200.0
2008-07-02 14:50:00,71.28,71.31,71.12,71.12,98400.0,45.4298,45.4489,45.3278,45.3278,98400.0
2008-07-02 14:55:00,71.11,71.12,70.92,70.96,207500.0,45.3215,45.3278,45.2004,45.2259,207500.0
2008-07-02 15:00:00,70.94,71.01,70.85,70.97,140200.0,45.2131,45.2577,45.1558,45.2322,140200.0
2008-07-02 15:05:00,70.95,70.99,70.73,70.74,136500.0,45.2195,45.245,45.0793,45.0856,136500.0
2008-07-02 15:10:00,70.73,70.89,70.67,70.83,220400.0,45.0793,45.1813,45.041,45.143,220400.0
2008-07-02 15:15:00,70.83,70.99,70.8,70.88,126200.0,45.143,45.245,45.1239,45.1749,126200.0
2008-07-02 15:20:00,70.87,70.96,70.85,70.94,181900.0,45.1685,45.2259,45.1558,45.2131,181900.0
2008-07-02 15:25:00,70.94,70.96,70.67,70.67,192400.0,45.2131,45.2259,45.041,45.041,192400.0
2008-07-02 15:30:00,70.67,70.69,70.44,70.46,359400.0,45.041,45.0538,44.8944,44.9072,359400.0
2008-07-02 15:35:00,70.45,70.52,70.4,70.5,277200.0,44.9008,44.9454,44.869,44.9327,277200.0
2008-07-02 15:40:00,70.5,70.65,70.42,70.63,229500.0,44.9327,45.0283,44.8817,45.0155,229500.0
2008-07-02 15:45:00,70.63,70.67,70.34,70.4,309900.0,45.0155,45.041,44.8307,44.869,309900.0
2008-07-02 15:50:00,70.4,70.52,70.37,70.5,425600.0,44.869,44.9454,44.8498,44.9327,425600.0
2008-07-02 15:55:00,70.5,70.66,70.44,70.44,402300.0,44.9327,45.0347,44.8944,44.8944,402300.0
2008-07-03 08:30:00,70.0,70.0,69.16,69.16,400.0,44.614,44.614,44.0786,44.0786,400.0
2008-07-03 08:35:00,70.25,70.25,70.25,70.25,200.0,44.7734,44.7734,44.7734,44.7734,200.0
2008-07-03 08:40:00,70.25,70.25,70.25,70.25,0.0,44.7734,44.7734,44.7734,44.7734,0.0
2008-07-03 08:45:00,70.25,70.25,70.25,70.25,0.0,44.7734,44.7734,44.7734,44.7734,0.0
2008-07-03 08:50:00,70.25,70.25,70.25,70.25,0.0,44.7734,44.7734,44.7734,44.7734,0.0
2008-07-03 08:55:00,70.25,70.25,70.25,70.25,0.0,44.7734,44.7734,44.7734,44.7734,0.0
2008-07-03 09:00:00,70.39,70.39,70.39,70.39,300.0,44.8626,44.8626,44.8626,44.8626,300.0
2008-07-03 09:05:00,70.39,70.39,70.39,70.39,0.0,44.8626,44.8626,44.8626,44.8626,0.0
2008-07-03 09:10:00,70.39,70.39,70.39,70.39,0.0,44.8626,44.8626,44.8626,44.8626,0.0
2008-07-03 09:15:00,70.39,70.39,70.39,70.39,0.0,44.8626,44.8626,44.8626,44.8626,0.0
2008-07-03 09:20:00,70.39,70.39,70.39,70.39,0.0,44.8626,44.8626,44.8626,44.8626,0.0
2008-07-03 09:25:00,70.31,70.31,70.31,70.31,700.0,44.8116,44.8116,44.8116,44.8116,700.0
2008-07-03 09:30:00,70.03,70.75,70.01,70.24,200800.0,44.6331,45.092,44.6204,44.767,200800.0
2008-07-03 09:35:00,70.24,70.46,70.05,70.3,203300.0,44.767,44.9072,44.6459,44.8052,203300.0
2008-07-03 09:40:00,70.29,70.37,70.06,70.08,148100.0,44.7988,44.8498,44.6523,44.665,148100.0
2008-07-03 09:45:00,70.08,70.08,69.3,69.57,336400.0,44.665,44.665,44.1679,44.34,336400.0
2008-07-03 09:50:00,69.57,69.61,69.4,69.5,204100.0,44.34,44.3655,44.2316,44.2953,204100.0
2008-07-03 09:55:00,69.5,69.65,69.45,69.48,217500.0,44.2953,44.3909,44.2635,44.2826,217500.0
2008-07-03 10:00:00,69.46,69.5,69.18,69.4,505200.0,44.2699,44.2953,44.0914,44.2316,505200.0
2008-07-03 10:05:00,69.41,69.7,69.17,69.25,220200.0,44.238,44.4228,44.085,44.136,220200.0
2008-07-03 10:10:00,69.26,69.31,68.93,68.95,258200.0,44.1424,44.1742,43.9321,43.9448,258200.0
2008-07-03 10:15:00,68.96,69.33,68.93,69.15,152000.0,43.9512,44.187,43.9321,44.0723,152000.0
2008-07-03 10:20:00,69.16,69.62,69.15,69.56,341900.0,44.0786,44.3718,44.0723,44.3336,341900.0
2008-07-03 10:25:00,69.56,70.02,69.53,69.72,219100.0,44.3336,44.6268,44.3145,44.4356,219100.0
2008-07-03 10:30:00,69.73,69.92,69.69,69.82,244800.0,44.4419,44.563,44.4164,44.4993,244800.0
2008-07-03 10:35:00,69.8,70.26,69.66,70.04,223200.0,44.4865,44.7797,44.3973,44.6395,223200.0
2008-07-03 10:40:00,70.03,70.26,70.02,70.17,168500.0,44.6331,44.7797,44.6268,44.7224,168500.0
2008-07-03 10:45:00,70.17,70.24,70.02,70.16,169900.0,44.7224,44.767,44.6268,44.716,169900.0
2008-07-03 10:50:00,70.16,70.37,70.14,70.37,182600.0,44.716,44.8498,44.7032,44.8498,182600.0
2008-07-03 10:55:00,70.37,70.42,70.14,70.14,165600.0,44.8498,44.8817,44.7032,44.7032,165600.0
2008-07-03 11:00:00,70.15,70.35,70.07,70.12,134700.0,44.7096,44.8371,44.6586,44.6905,134700.0
2008-07-03 11:05:00,70.13,70.35,70.04,70.31,220000.0,44.6969,44.8371,44.6395,44.8116,220000.0
2008-07-03 11:10:00,70.31,70.47,70.21,70.4,135600.0,44.8116,44.9136,44.7479,44.869,135600.0
2008-07-03 11:15:00,70.4,70.43,70.2,70.41,136500.0,44.869,44.8881,44.7415,44.8753,136500.0
2008-07-03 11:20:00,70.4,70.41,70.22,70.3,84000.0,44.869,44.8753,44.7542,44.8052,84000.0
2008-07-03 11:25:00,70.33,70.5,70.24,70.46,100500.0,44.8243,44.9327,44.767,44.9072,100500.0
2008-07-03 11:30:00,70.47,70.49,70.14,70.17,106100.0,44.9136,44.9263,44.7032,44.7224,106100.0
2008-07-03 11:35:00,70.16,70.28,70.16,70.27,100500.0,44.716,44.7925,44.716,44.7861,100500.0
2008-07-03 11:40:00,70.28,70.42,70.16,70.3,69300.0,44.7925,44.8817,44.716,44.8052,69300.0
2008-07-03 11:45:00,70.29,70.51,70.27,70.51,129100.0,44.7988,44.9391,44.7861,44.9391,129100.0
2008-07-03 11:50:00,70.52,70.57,70.41,70.41,60800.0,44.9454,44.9773,44.8753,44.8753,60800.0
2008-07-03 11:55:00,70.41,70.42,70.23,70.25,64000.0,44.8753,44.8817,44.7606,44.7734,64000.0
2008-07-03 12:00:00,70.25,70.28,70.0,70.02,75800.0,44.7734,44.7925,44.614,44.6268,75800.0
2008-07-03 12:05:00,70.01,70.01,69.86,69.89,71000.0,44.6204,44.6204,44.5248,44.5439,71000.0
2008-07-03 12:10:00,69.89,69.91,69.72,69.73,69600.0,44.5439,44.5567,44.4356,44.4419,69600.0
2008-07-03 12:15:00,69.73,69.95,69.71,69.95,68100.0,44.4419,44.5821,44.4292,44.5821,68100.0
2008-07-03 12:20:00,69.96,70.1,69.92,70.07,93200.0,44.5885,44.6777,44.563,44.6586,93200.0
2008-07-03 12:25:00,70.07,70.24,70.04,70.2,79000.0,44.6586,44.767,44.6395,44.7415,79000.0
2008-07-03 12:30:00,70.21,70.22,69.83,69.9,138000.0,44.7479,44.7542,44.5057,44.5503,138000.0
2008-07-03 12:35:00,69.92,70.19,69.87,70.08,149600.0,44.563,44.7351,44.5312,44.665,149600.0
2008-07-03 12:40:00,70.07,70.18,69.97,70.16,180500.0,44.6586,44.7287,44.5949,44.716,180500.0
2008-07-03 12:45:00,70.16,70.28,70.13,70.27,152000.0,44.716,44.7925,44.6969,44.7861,152000.0
2008-07-03 12:50:00,70.27,70.32,70.05,70.3,290300.0,44.7861,44.818,44.6459,44.8052,290300.0
2008-07-03 12:55:00,70.3,70.34,70.2,70.28,177500.0,44.8052,44.8307,44.7415,44.7925,177500.0
2008-07-07 09:30:00,70.72,70.98,70.0,70.87,238400.0,45.0729,45.2386,44.614,45.1685,238400.0
2008-07-07 09:35:00,70.88,70.97,70.8,70.89,149400.0,45.1749,45.2322,45.1239,45.1813,149400.0
2008-07-07 09:40:00,70.9,70.91,70.73,70.75,105400.0,45.1876,45.194,45.0793,45.092,105400.0
2008-07-07 09:45:00,70.75,71.14,70.75,70.9,211600.0,45.092,45.3406,45.092,45.1876,211600.0
2008-07-07 09:50:00,70.9,71.04,70.58,70.93,139900.0,45.1876,45.2769,44.9837,45.2067,139900.0
2008-07-07 09:55:00,70.93,71.1,70.88,71.09,112300.0,45.2067,45.3151,45.1749,45.3087,112300.0
2008-07-07 10:00:00,71.1,71.33,70.91,71.27,132900.0,45.3151,45.4617,45.194,45.4234,132900.0
2008-07-07 10:05:00,71.26,71.54,71.23,71.48,128800.0,45.4171,45.5955,45.3979,45.5573,128800.0
2008-07-07 10:10:00,71.47,71.59,71.35,71.58,84900.0,45.5509,45.6274,45.4744,45.621,84900.0
2008-07-07 10:15:00,71.57,71.62,71.46,71.61,112200.0,45.6146,45.6465,45.5445,45.6401,112200.0
2008-07-07 10:20:00,71.6,71.63,71.49,71.62,139800.0,45.6338,45.6529,45.5637,45.6465,139800.0
2008-07-07 10:25:00,71.63,71.64,71.5,71.6,141900.0,45.6529,45.6593,45.57,45.6338,141900.0
2008-07-07 10:30:00,71.61,71.67,71.5,71.53,140100.0,45.6401,45.6784,45.57,45.5892,140100.0
2008-07-07 10:35:00,71.53,71.62,71.5,71.55,83100.0,45.5892,45.6465,45.57,45.6019,83100.0
2008-07-07 10:40:00,71.56,71.59,71.47,71.5,148600.0,45.6083,45.6274,45.5509,45.57,148600.0
2008-07-07 10:45:00,71.5,71.63,71.49,71.51,127400.0,45.57,45.6529,45.5637,45.5764,127400.0
2008-07-07 10:50:00,71.51,71.57,71.49,71.5,89700.0,45.5764,45.6146,45.5637,45.57,89700.0
2008-07-07 10:55:00,71.51,71.56,71.5,71.53,70500.0,45.5764,45.6083,45.57,45.5892,70500.0
2008-07-07 11:00:00,71.53,71.63,71.5,71.52,85800.0,45.5892,45.6529,45.57,45.5828,85800.0
2008-07-07 11:05:00,71.52,71.57,71.48,71.52,175900.0,45.5828,45.6146,45.5573,45.5828,175900.0
2008-07-07 11:10:00,71.52,71.58,71.49,71.54,138400.0,45.5828,45.621,45.5637,45.5955,138400.0
2008-07-07 11:15:00,71.54,71.56,71.51,71.56,82600.0,45.5955,45.6083,45.5764,45.6083,82600.0
2008-07-07 11:20:00,71.56,71.6,71.51,71.54,85500.0,45.6083,45.6338,45.5764,45.5955,85500.0
2008-07-07 11:25:00,71.54,71.59,71.53,71.56,110800.0,45.5955,45.6274,45.5892,45.6083,110800.0
2008-07-07 11:30:00,71.56,71.62,71.5,71.51,105500.0,45.6083,45.6465,45.57,45.5764,105500.0
2008-07-07 11:35:00,71.51,71.55,71.49,71.54,219700.0,45.5764,45.6019,45.5637,45.5955,219700.0
2008-07-07 11:40:00,71.55,71.58,71.52,71.55,57400.0,45.6019,45.621,45.5828,45.6019,57400.0
2008-07-07 11:45:00,71.55,71.61,71.5,71.53,133200.0,45.6019,45.6401,45.57,45.5892,133200.0
2008-07-07 11:50:00,71.53,71.59,71.51,71.54,111000.0,45.5892,45.6274,45.5764,45.5955,111000.0
2008-07-07 11:55:00,71.53,71.56,71.51,71.52,104500.0,45.5892,45.6083,45.5764,45.5828,104500.0
2008-07-07 12:00:00,71.52,71.57,71.5,71.57,128200.0,45.5828,45.6146,45.57,45.6146,128200.0
2008-07-07 12:05:00,71.56,71.6,71.53,71.55,85900.0,45.6083,45.6338,45.5892,45.6019,85900.0
2008-07-07 12:10:00,71.55,71.57,71.5,71.54,92500.0,45.6019,45.6146,45.57,45.5955,92500.0
2008-07-07 12:15:00,71.54,71.54,71.17,71.22,773400.0,45.5955,45.5955,45.3597,45.3916,773400.0
2008-07-07 12:20:00,71.22,71.28,70.71,70.92,130300.0,45.3916,45.4298,45.0665,45.2004,130300.0
2008-07-07 12:25:00,70.91,70.94,70.52,70.55,123300.0,45.194,45.2131,44.9454,44.9646,123300.0
2008-07-07 12:30:00,70.56,70.81,70.55,70.75,112900.0,44.9709,45.1303,44.9646,45.092,112900.0
2008-07-07 12:35:00,70.74,70.92,70.7,70.86,145300.0,45.0856,45.2004,45.0602,45.1621,145300.0
2008-07-07 12:40:00,70.86,70.96,70.76,70.8,119300.0,45.1621,45.2259,45.0984,45.1239,119300.0
2008-07-07 12:45:00,70.8,70.87,70.73,70.73,81800.0,45.1239,45.1685,45.0793,45.0793,81800.0
2008-07-07 12:50:00,70.73,70.88,70.72,70.85,196100.0,45.0793,45.1749,45.0729,45.1558,196100.0
2008-07-07 12:55:00,70.83,70.83,70.55,70.62,260600.0,45.143,45.143,44.9646,45.0092,260600.0
2008-07-07 13:00:00,70.63,70.8,70.35,70.78,296600.0,45.0155,45.1239,44.8371,45.1111,296600.0
2008-07-07 13:05:00,70.78,70.78,70.66,70.71,171700.0,45.1111,45.1111,45.0347,45.0665,171700.0
2008-07-07 13:10:00,70.72,70.77,70.55,70.63,94500.0,45.0729,45.1048,44.9646,45.0155,94500.0
2008-07-07 13:15:00,70.63,70.84,70.59,70.82,72200.0,45.0155,45.1494,44.99,45.1366,72200.0
2008-07-07 13:20:00,70.84,70.87,70.69,70.7,107000.0,45.1494,45.1685,45.0538,45.0602,107000.0
2008-07-07 13:25:00,70.71,70.73,70.56,70.56,60300.0,45.0665,45.0793,44.9709,44.9709,60300.0
2008-07-07 13:30:00,70.58,70.77,70.51,70.75,81400.0,44.9837,45.1048,44.9391,45.092,81400.0
2008-07-07 13:35:00,70.75,70.81,70.48,70.5,109600.0,45.092,45.1303,44.9199,44.9327,109600.0
2008-07-07 13:40:00,70.48,70.52,70.43,70.43,65400.0,44.9199,44.9454,44.8881,44.8881,65400.0
2008-07-07 13:45:00,70.44,70.66,70.44,70.54,56200.0,44.8944,45.0347,44.8944,44.9582,56200.0
2008-07-07 13:50:00,70.54,70.59,70.49,70.52,67500.0,44.9582,44.99,44.9263,44.9454,67500.0
2008-07-07 13:55:00,70.51,70.65,70.49,70.49,49100.0,44.9391,45.0283,44.9263,44.9263,49100.0
2008-07-07 14:00:00,70.51,70.67,70.51,70.61,68700.0,44.9391,45.041,44.9391,45.0028,68700.0
2008-07-07 14:05:00,70.61,70.62,70.27,70.35,133500.0,45.0028,45.0092,44.7861,44.8371,133500.0
2008-07-07 14:10:00,70.34,70.47,70.23,70.43,124000.0,44.8307,44.9136,44.7606,44.8881,124000.0
2008-07-07 14:15:00,70.42,70.43,70.3,70.35,114700.0,44.8817,44.8881,44.8052,44.8371,114700.0
2008-07-07 14:20:00,70.36,70.66,70.36,70.63,97100.0,44.8435,45.0347,44.8435,45.0155,97100.0
2008-07-07 14:25:00,70.62,70.62,70.46,70.5,80900.0,45.0092,45.0092,44.9072,44.9327,80900.0
2008-07-07 14:30:00,70.51,70.6,70.47,70.6,82300.0,44.9391,44.9964,44.9136,44.9964,82300.0
2008-07-07 14:35:00,70.59,70.6,70.4,70.47,70600.0,44.99,44.9964,44.869,44.9136,70600.0
2008-07-07 14:40:00,70.47,70.5,70.39,70.4,82400.0,44.9136,44.9327,44.8626,44.869,82400.0
2008-07-07 14:45:00,70.39,70.48,70.35,70.47,98800.0,44.8626,44.9199,44.8371,44.9136,98800.0
2008-07-07 14:50:00,70.47,70.53,70.35,70.37,58000.0,44.9136,44.9518,44.8371,44.8498,58000.0
2008-07-07 14:55:00,70.37,70.47,70.32,70.47,58200.0,44.8498,44.9136,44.818,44.9136,58200.0
2008-07-07 15:00:00,70.48,70.8,70.46,70.67,121600.0,44.9199,45.1239,44.9072,45.041,121600.0
2008-07-07 15:05:00,70.67,70.78,70.61,70.71,138600.0,45.041,45.1111,45.0028,45.0665,138600.0
2008-07-07 15:10:00,70.72,70.93,70.67,70.87,139000.0,45.0729,45.2067,45.041,45.1685,139000.0
2008-07-07 15:15:00,70.87,71.16,70.85,71.13,191300.0,45.1685,45.3533,45.1558,45.3342,191300.0
2008-07-07 15:20:00,71.14,71.14,70.97,71.05,210300.0,45.3406,45.3406,45.2322,45.2832,210300.0
2008-07-07 15:25:00,71.06,71.42,70.94,71.39,165400.0,45.2896,45.519,45.2131,45.4999,165400.0
2008-07-07 15:30:00,71.39,71.55,71.28,71.53,217000.0,45.4999,45.6019,45.4298,45.5892,217000.0
2008-07-07 15:35:00,71.52,71.75,71.35,71.38,243900.0,45.5828,45.7294,45.4744,45.4935,243900.0
2008-07-07 15:40:00,71.4,71.45,71.16,71.17,443300.0,45.5063,45.5382,45.3533,45.3597,443300.0
2008-07-07 15:45:00,71.17,71.17,70.88,70.91,337900.0,45.3597,45.3597,45.1749,45.194,337900.0
2008-07-07 15:50:00,70.92,71.02,70.71,70.72,338000.0,45.2004,45.2641,45.0665,45.0729,338000.0
2008-07-07 15:55:00,70.72,70.89,70.67,70.79,323800.0,45.0729,45.1813,45.041,45.1175,323800.0
2008-07-08 09:30:00,71.02,71.02,70.39,70.62,102100.0,45.2641,45.2641,44.8626,45.0092,102100.0
2008-07-08 09:35:00,70.61,71.28,70.45,70.9,125900.0,45.0028,45.4298,44.9008,45.1876,125900.0
2008-07-08 09:40:00,70.93,71.44,70.88,71.16,94500.0,45.2067,45.5318,45.1749,45.3533,94500.0
2008-07-08 09:45:00,71.17,71.33,71.02,71.04,139900.0,45.3597,45.4617,45.2641,45.2769,139900.0
2008-07-08 09:50:00,71.03,71.23,70.78,70.79,117200.0,45.2705,45.3979,45.1111,45.1175,117200.0
2008-07-08 09:55:00,70.79,70.79,70.28,70.28,106700.0,45.1175,45.1175,44.7925,44.7925,106700.0
2008-07-08 10:00:00,70.28,70.28,69.71,69.98,255700.0,44.7925,44.7925,44.4292,44.6013,255700.0
2008-07-08 10:05:00,69.96,70.1,69.92,69.95,112300.0,44.5885,44.6777,44.563,44.5821,112300.0
2008-07-08 10:10:00,69.96,69.96,69.75,69.79,141800.0,44.5885,44.5885,44.4547,44.4802,141800.0
2008-07-08 10:15:00,69.79,70.05,69.71,69.88,108500.0,44.4802,44.6459,44.4292,44.5375,108500.0
2008-07-08 10:20:00,69.88,69.9,69.71,69.77,101000.0,44.5375,44.5503,44.4292,44.4674,101000.0
2008-07-08 10:25:00,69.75,69.9,69.66,69.79,88400.0,44.4547,44.5503,44.3973,44.4802,88400.0
2008-07-08 10:30:00,69.79,69.92,69.66,69.74,191700.0,44.4802,44.563,44.3973,44.4483,191700.0
2008-07-08 10:35:00,69.74,69.83,69.44,69.47,172000.0,44.4483,44.5057,44.2571,44.2762,172000.0
2008-07-08 10:40:00,69.45,69.58,69.36,69.52,70500.0,44.2635,44.3463,44.2061,44.3081,70500.0
2008-07-08 10:45:00,69.52,69.57,69.31,69.55,133900.0,44.3081,44.34,44.1742,44.3272,133900.0
2008-07-08 10:50:00,69.54,69.61,69.48,69.54,133300.0,44.3208,44.3655,44.2826,44.3208,133300.0
2008-07-08 10:55:00,69.54,69.76,69.49,69.59,104700.0,44.3208,44.4611,44.289,44.3527,104700.0
2008-07-08 11:00:00,69.6,69.73,69.4,69.4,123000.0,44.3591,44.4419,44.2316,44.2316,123000.0
2008-07-08 11:05:00,69.4,69.44,69.17,69.41,141500.0,44.2316,44.2571,44.085,44.238,141500.0
2008-07-08 11:10:00,69.41,69.8,69.38,69.8,105900.0,44.238,44.4865,44.2189,44.4865,105900.0
2008-07-08 11:15:00,69.78,69.84,69.61,69.72,110000.0,44.4738,44.512,44.3655,44.4356,110000.0
2008-07-08 11:20:00,69.71,69.79,69.64,69.69,94000.0,44.4292,44.4802,44.3846,44.4164,94000.0
2008-07-08 11:25:00,69.7,69.7,69.57,69.57,109800.0,44.4228,44.4228,44.34,44.34,109800.0
2008-07-08 11:30:00,69.58,69.7,69.46,69.67,197500.0,44.3463,44.4228,44.2699,44.4037,197500.0
2008-07-08 11:35:00,69.67,69.74,69.6,69.62,67100.0,44.4037,44.4483,44.3591,44.3718,67100.0
2008-07-08 11:40:00,69.61,69.65,69.5,69.54,73100.0,44.3655,44.3909,44.2953,44.3208,73100.0
2008-07-08 11:45:00,69.54,69.59,69.5,69.53,63400.0,44.3208,44.3527,44.2953,44.3145,63400.0
2008-07-08 11:50:00,69.52,69.62,69.46,69.49,125600.0,44.3081,44.3718,44.2699,44.289,125600.0
2008-07-08 11:55:00,69.49,69.49,69.32,69.33,80200.0,44.289,44.289,44.1806,44.187,80200.0
2008-07-08 12:00:00,69.33,69.41,69.26,69.28,82300.0,44.187,44.238,44.1424,44.1551,82300.0
2008-07-08 12:05:00,69.3,69.56,69.28,69.49,110100.0,44.1679,44.3336,44.1551,44.289,110100.0
2008-07-08 12:10:00,69.48,69.61,69.46,69.51,84500.0,44.2826,44.3655,44.2699,44.3017,84500.0
2008-07-08 12:15:00,69.51,69.59,69.48,69.51,99700.0,44.3017,44.3527,44.2826,44.3017,99700.0
2008-07-08 12:20:00,69.5,69.69,69.43,69.65,103900.0,44.2953,44.4164,44.2507,44.3909,103900.0
2008-07-08 12:25:00,69.65,69.87,69.63,69.86,130400.0,44.3909,44.5312,44.3782,44.5248,130400.0
2008-07-08 12:30:00,69.86,69.91,69.8,69.87,131700.0,44.5248,44.5567,44.4865,44.5312,131700.0
2008-07-08 12:35:00,69.87,69.98,69.83,69.92,152600.0,44.5312,44.6013,44.5057,44.563,152600.0
2008-07-08 12:40:00,69.92,69.92,69.72,69.74,69700.0,44.563,44.563,44.4356,44.4483,69700.0
2008-07-08 12:45:00,69.74,69.74,69.55,69.55,74300.0,44.4483,44.4483,44.3272,44.3272,74300.0
2008-07-08 12:50:00,69.55,69.71,69.51,69.7,64400.0,44.3272,44.4292,44.3017,44.4228,64400.0
2008-07-08 12:55:00,69.7,69.8,69.68,69.79,58400.0,44.4228,44.4865,44.4101,44.4802,58400.0
2008-07-08 13:00:00,69.79,69.82,69.76,69.78,77800.0,44.4802,44.4993,44.4611,44.4738,77800.0
2008-07-08 13:05:00,69.79,69.96,69.76,69.93,85600.0,44.4802,44.5885,44.4611,44.5694,85600.0
2008-07-08 13:10:00,69.93,69.95,69.76,69.76,58100.0,44.5694,44.5821,44.4611,44.4611,58100.0
2008-07-08 13:15:00,69.77,69.8,69.27,69.29,143700.0,44.4674,44.4865,44.1488,44.1615,143700.0
2008-07-08 13:20:00,69.3,69.32,69.03,69.08,161400.0,44.1679,44.1806,43.9958,44.0277,161400.0
2008-07-08 13:25:00,69.07,69.19,69.06,69.06,137000.0,44.0213,44.0978,44.0149,44.0149,137000.0
2008-07-08 13:30:00,69.07,69.17,69.03,69.12,118000.0,44.0213,44.085,43.9958,44.0532,118000.0
2008-07-08 13:35:00,69.11,69.13,68.79,68.8,122400.0,44.0468,44.0595,43.8428,43.8492,122400.0
2008-07-08 13:40:00,68.78,68.94,68.76,68.91,130700.0,43.8365,43.9384,43.8237,43.9193,130700.0
2008-07-08 13:45:00,68.9,68.92,68.77,68.81,125100.0,43.9129,43.9257,43.8301,43.8556,125100.0
2008-07-08 13:50:00,68.83,68.9,68.76,68.78,89100.0,43.8683,43.9129,43.8237,43.8365,89100.0
2008-07-08 13:55:00,68.81,68.97,68.81,68.9,94200.0,43.8556,43.9576,43.8556,43.9129,94200.0
2008-07-08 14:00:00,68.91,69.09,68.86,69.07,118900.0,43.9193,44.034,43.8874,44.0213,118900.0
2008-07-08 14:05:00,69.06,69.15,69.02,69.06,114400.0,44.0149,44.0723,43.9894,44.0149,114400.0
2008-07-08 14:10:00,69.04,69.22,69.03,69.12,67500.0,44.0022,44.1169,43.9958,44.0532,67500.0
2008-07-08 14:15:00,69.1,69.3,69.06,69.3,86300.0,44.0404,44.1679,44.0149,44.1679,86300.0
2008-07-08 14:20:00,69.29,69.3,69.11,69.14,102500.0,44.1615,44.1679,44.0468,44.0659,102500.0
2008-07-08 14:25:00,69.14,69.35,69.04,69.33,74400.0,44.0659,44.1997,44.0022,44.187,74400.0
2008-07-08 14:30:00,69.35,69.52,69.33,69.43,115800.0,44.1997,44.3081,44.187,44.2507,115800.0
2008-07-08 14:35:00,69.42,69.74,69.4,69.48,146000.0,44.2444,44.4483,44.2316,44.2826,146000.0
2008-07-08 14:40:00,69.49,69.72,69.49,69.66,96300.0,44.289,44.4356,44.289,44.3973,96300.0
2008-07-08 14:45:00,69.67,69.72,69.54,69.58,85400.0,44.4037,44.4356,44.3208,44.3463,85400.0
2008-07-08 14:50:00,69.58,69.76,69.51,69.67,104800.0,44.3463,44.4611,44.3017,44.4037,104800.0
2008-07-08 14:55:00,69.67,69.84,69.55,69.81,86300.0,44.4037,44.512,44.3272,44.4929,86300.0
2008-07-08 15:00:00,69.81,69.97,69.77,69.89,177700.0,44.4929,44.5949,44.4674,44.5439,177700.0
2008-07-08 15:05:00,69.89,69.94,69.76,69.84,240200.0,44.5439,44.5758,44.4611,44.512,240200.0
2008-07-08 15:10:00,69.84,69.89,69.68,69.79,171800.0,44.512,44.5439,44.4101,44.4802,171800.0
2008-07-08 15:15:00,69.78,69.85,69.65,69.72,133700.0,44.4738,44.5184,44.3909,44.4356,133700.0
2008-07-08 15:20:00,69.72,69.84,69.59,69.67,232600.0,44.4356,44.512,44.3527,44.4037,232600.0
2008-07-08 15:25:00,69.67,69.72,69.58,69.66,99800.0,44.4037,44.4356,44.3463,44.3973,99800.0
2008-07-08 15:30:00,69.65,69.71,69.57,69.63,208400.0,44.3909,44.4292,44.34,44.3782,208400.0
2008-07-08 15:35:00,69.64,69.79,69.52,69.72,156800.0,44.3846,44.4802,44.3081,44.4356,156800.0
2008-07-08 15:40:00,69.72,69.84,69.61,69.63,241300.0,44.4356,44.512,44.3655,44.3782,241300.0
2008-07-08 15:45:00,69.63,69.74,69.58,69.74,160800.0,44.3782,44.4483,44.3463,44.4483,160800.0
2008-07-08 15:50:00,69.73,69.8,69.64,69.64,301200.0,44.4419,44.4865,44.3846,44.3846,301200.0
2008-07-08 15:55:00,69.65,69.65,69.42,69.54,628700.0,44.3909,44.3909,44.2444,44.3208,628700.0
2008-07-09 09:30:00,70.32,70.4,69.61,70.25,156400.0,44.818,44.869,44.3655,44.7734,156400.0
2008-07-09 09:35:00,70.25,70.3,69.8,69.83,79100.0,44.7734,44.8052,44.4865,44.5057,79100.0
2008-07-09 09:40:00,69.82,70.02,69.43,69.49,154000.0,44.4993,44.6268,44.2507,44.289,154000.0
2008-07-09 09:45:00,69.52,69.65,69.35,69.53,86900.0,44.3081,44.3909,44.1997,44.3145,86900.0
2008-07-09 09:50:00,69.55,69.67,69.42,69.46,100600.0,44.3272,44.4037,44.2444,44.2699,100600.0
2008-07-09 09:55:00,69.45,69.67,69.44,69.62,94600.0,44.2635,44.4037,44.2571,44.3718,94600.0
2008-07-09 10:00:00,69.61,69.63,69.46,69.49,82300.0,44.3655,44.3782,44.2699,44.289,82300.0
2008-07-09 10:05:00,69.47,69.59,69.37,69.59,99900.0,44.2762,44.3527,44.2125,44.3527,99900.0
2008-07-09 10:10:00,69.6,69.78,69.56,69.73,79000.0,44.3591,44.4738,44.3336,44.4419,79000.0
2008-07-09 10:15:00,69.72,70.03,69.68,69.96,63100.0,44.4356,44.6331,44.4101,44.5885,63100.0
2008-07-09 10:20:00,69.95,70.08,69.93,69.93,59100.0,44.5821,44.665,44.5694,44.5694,59100.0
2008-07-09 10:25:00,69.93,70.0,69.83,69.89,78900.0,44.5694,44.614,44.5057,44.5439,78900.0
2008-07-09 10:30:00,69.87,69.88,69.73,69.81,81000.0,44.5312,44.5375,44.4419,44.4929,81000.0
2008-07-09 10:35:00,69.81,70.07,69.74,69.85,82100.0,44.4929,44.6586,44.4483,44.5184,82100.0
2008-07-09 10:40:00,69.83,69.95,69.72,69.79,52300.0,44.5057,44.5821,44.4356,44.4802,52300.0
2008-07-09 10:45:00,69.79,69.99,69.75,69.86,66800.0,44.4802,44.6076,44.4547,44.5248,66800.0
2008-07-09 10:50:00,69.89,70.19,69.83,70.18,100100.0,44.5439,44.7351,44.5057,44.7287,100100.0
2008-07-09 10:55:00,70.18,70.4,70.16,70.37,84900.0,44.7287,44.869,44.716,44.8498,84900.0
2008-07-09 11:00:00,70.37,70.78,70.33,70.4,142200.0,44.8498,45.1111,44.8243,44.869,142200.0
2008-07-09 11:05:00,70.39,70.4,70.25,70.3,53900.0,44.8626,44.869,44.7734,44.8052,53900.0
2008-07-09 11:10:00,70.3,70.4,70.26,70.3,114500.0,44.8052,44.869,44.7797,44.8052,114500.0
2008-07-09 11:15:00,70.3,70.33,69.97,70.13,83700.0,44.8052,44.8243,44.5949,44.6969,83700.0
2008-07-09 11:20:00,70.15,70.3,70.06,70.29,54000.0,44.7096,44.8052,44.6523,44.7988,54000.0
2008-07-09 11:25:00,70.3,70.43,70.17,70.21,60900.0,44.8052,44.8881,44.7224,44.7479,60900.0
2008-07-09 11:30:00,70.21,70.29,70.15,70.24,43500.0,44.7479,44.7988,44.7096,44.767,43500.0
2008-07-09 11:35:00,70.24,70.26,70.09,70.14,67800.0,44.767,44.7797,44.6714,44.7032,67800.0
2008-07-09 11:40:00,70.14,70.27,70.11,70.26,44900.0,44.7032,44.7861,44.6841,44.7797,44900.0
2008-07-09 11:45:00,70.25,70.32,70.16,70.21,50400.0,44.7734,44.818,44.716,44.7479,50400.0
2008-07-09 11:50:00,70.22,70.29,70.17,70.23,44800.0,44.7542,44.7988,44.7224,44.7606,44800.0
2008-07-09 11:55:00,70.24,70.3,70.21,70.27,31400.0,44.767,44.8052,44.7479,44.7861,31400.0
2008-07-09 12:00:00,70.27,70.28,70.13,70.13,79400.0,44.7861,44.7925,44.6969,44.6969,79400.0
2008-07-09 12:05:00,70.13,70.2,70.04,70.17,47700.0,44.6969,44.7415,44.6395,44.7224,47700.0
2008-07-09 12:10:00,70.19,70.29,70.09,70.1,81300.0,44.7351,44.7988,44.6714,44.6777,81300.0
2008-07-09 12:15:00,70.11,70.26,70.09,70.22,27600.0,44.6841,44.7797,44.6714,44.7542,27600.0
2008-07-09 12:20:00,70.22,70.38,70.21,70.26,42700.0,44.7542,44.8562,44.7479,44.7797,42700.0
2008-07-09 12:25:00,70.26,70.3,70.15,70.23,29700.0,44.7797,44.8052,44.7096,44.7606,29700.0
2008-07-09 12:30:00,70.23,70.31,70.21,70.3,39300.0,44.7606,44.8116,44.7479,44.8052,39300.0
2008-07-09 12:35:00,70.31,70.31,70.19,70.26,108300.0,44.8116,44.8116,44.7351,44.7797,108300.0
2008-07-09 12:40:00,70.25,70.26,70.06,70.1,61800.0,44.7734,44.7797,44.6523,44.6777,61800.0
2008-07-09 12:45:00,70.09,70.09,69.97,69.97,59300.0,44.6714,44.6714,44.5949,44.5949,59300.0
2008-07-09 12:50:00,69.99,70.12,69.93,70.09,34000.0,44.6076,44.6905,44.5694,44.6714,34000.0
2008-07-09 12:55:00,70.09,70.13,69.99,70.08,34800.0,44.6714,44.6969,44.6076,44.665,34800.0
2008-07-09 13:00:00,70.07,70.11,69.84,69.89,60900.0,44.6586,44.6841,44.512,44.5439,60900.0
2008-07-09 13:05:00,69.89,69.93,69.73,69.77,41700.0,44.5439,44.5694,44.4419,44.4674,41700.0
2008-07-09 13:10:00,69.77,70.3,69.76,69.8,41800.0,44.4674,44.8052,44.4611,44.4865,41800.0
2008-07-09 13:15:00,69.8,70.02,69.73,69.98,53400.0,44.4865,44.6268,44.4419,44.6013,53400.0
2008-07-09 13:20:00,69.97,70.3,69.91,69.96,54700.0,44.5949,44.8052,44.5567,44.5885,54700.0
2008-07-09 13:25:00,69.96,70.01,69.92,69.95,44500.0,44.5885,44.6204,44.563,44.5821,44500.0
2008-07-09 13:30:00,69.97,70.14,69.94,70.11,30900.0,44.5949,44.7032,44.5758,44.6841,30900.0
2008-07-09 13:35:00,70.12,70.16,70.02,70.04,48000.0,44.6905,44.716,44.6268,44.6395,48000.0
2008-07-09 13:40:00,70.05,70.19,70.05,70.08,27500.0,44.6459,44.7351,44.6459,44.665,27500.0
2008-07-09 13:45:00,70.08,70.13,70.03,70.13,34900.0,44.665,44.6969,44.6331,44.6969,34900.0
2008-07-09 13:50:00,70.13,70.14,69.97,69.97,44700.0,44.6969,44.7032,44.5949,44.5949,44700.0
2008-07-09 13:55:00,69.96,70.15,69.96,70.05,47500.0,44.5885,44.7096,44.5885,44.6459,47500.0
2008-07-09 14:00:00,70.06,70.07,69.81,69.99,71600.0,44.6523,44.6586,44.4929,44.6076,71600.0
2008-07-09 14:05:00,69.99,70.13,69.91,70.1,78400.0,44.6076,44.6969,44.5567,44.6777,78400.0
2008-07-09 14:10:00,70.08,70.17,69.99,70.06,60600.0,44.665,44.7224,44.6076,44.6523,60600.0
2008-07-09 14:15:00,70.07,70.11,69.84,69.86,79200.0,44.6586,44.6841,44.512,44.5248,79200.0
2008-07-09 14:20:00,69.83,69.93,69.73,69.77,105700.0,44.5057,44.5694,44.4419,44.4674,105700.0
2008-07-09 14:25:00,69.77,69.79,69.64,69.77,53400.0,44.4674,44.4802,44.3846,44.4674,53400.0
2008-07-09 14:30:00,69.77,69.85,69.72,69.73,37300.0,44.4674,44.5184,44.4356,44.4419,37300.0
2008-07-09 14:35:00,69.73,69.79,69.63,69.69,101200.0,44.4419,44.4802,44.3782,44.4164,101200.0
2008-07-09 14:40:00,69.68,69.75,69.65,69.66,45500.0,44.4101,44.4547,44.3909,44.3973,45500.0
2008-07-09 14:45:00,69.65,69.79,69.65,69.72,133500.0,44.3909,44.4802,44.3909,44.4356,133500.0
2008-07-09 14:50:00,69.71,69.71,69.35,69.43,170400.0,44.4292,44.4292,44.1997,44.2507,170400.0
2008-07-09 14:55:00,69.45,69.48,69.31,69.33,77200.0,44.2635,44.2826,44.1742,44.187,77200.0
2008-07-09 15:00:00,69.35,69.35,69.15,69.24,118000.0,44.1997,44.1997,44.0723,44.1296,118000.0
2008-07-09 15:05:00,69.25,69.26,69.06,69.16,123900.0,44.136,44.1424,44.0149,44.0786,123900.0
2008-07-09 15:10:00,69.16,69.18,69.05,69.1,95100.0,44.0786,44.0914,44.0085,44.0404,95100.0
2008-07-09 15:15:00,69.09,69.18,69.04,69.06,81700.0,44.034,44.0914,44.0022,44.0149,81700.0
2008-07-09 15:20:00,69.06,69.1,68.95,69.05,148200.0,44.0149,44.0404,43.9448,44.0085,148200.0
2008-07-09 15:25:00,69.06,69.12,68.98,69.0,110900.0,44.0149,44.0532,43.9639,43.9767,110900.0
2008-07-09 15:30:00,69.01,69.03,68.97,69.0,150700.0,43.983,43.9958,43.9576,43.9767,150700.0
2008-07-09 15:35:00,69.0,69.07,68.89,68.91,125900.0,43.9767,44.0213,43.9066,43.9193,125900.0
2008-07-09 15:40:00,68.9,68.91,68.59,68.6,195100.0,43.9129,43.9193,43.7154,43.7217,195100.0
2008-07-09 15:45:00,68.59,68.67,68.42,68.43,266200.0,43.7154,43.7663,43.607,43.6134,266200.0
2008-07-09 15:50:00,68.44,68.62,68.43,68.58,293000.0,43.6198,43.7345,43.6134,43.709,293000.0
2008-07-09 15:55:00,68.59,68.6,68.33,68.43,406000.0,43.7154,43.7217,43.5497,43.6134,406000.0
2008-07-10 09:30:00,68.52,68.99,68.0,68.36,222800.0,43.6707,43.9703,43.3393,43.5688,222800.0
2008-07-10 09:35:00,68.39,68.57,68.15,68.44,145500.0,43.5879,43.7026,43.4349,43.6198,145500.0
2008-07-10 09:40:00,68.46,68.46,68.21,68.32,168900.0,43.6325,43.6325,43.4732,43.5433,168900.0
2008-07-10 09:45:00,68.33,68.44,67.93,67.99,178300.0,43.5497,43.6198,43.2947,43.333,178300.0
2008-07-10 09:50:00,67.99,68.08,67.66,67.83,298300.0,43.333,43.3903,43.1226,43.231,298300.0
2008-07-10 09:55:00,67.82,67.85,67.11,67.12,189600.0,43.2246,43.2437,42.7721,42.7785,189600.0
2008-07-10 10:00:00,67.14,67.21,66.97,67.01,203300.0,42.7912,42.8358,42.6829,42.7084,203300.0
2008-07-10 10:05:00,67.0,67.12,66.68,66.97,368700.0,42.702,42.7785,42.498,42.6829,368700.0
2008-07-10 10:10:00,66.98,67.24,66.96,67.05,110200.0,42.6892,42.8549,42.6765,42.7339,110200.0
2008-07-10 10:15:00,67.05,67.05,66.85,66.85,91000.0,42.7339,42.7339,42.6064,42.6064,91000.0
2008-07-10 10:20:00,66.84,67.05,66.71,66.85,173500.0,42.6,42.7339,42.5172,42.6064,173500.0
2008-07-10 10:25:00,66.87,67.37,66.82,67.32,122000.0,42.6191,42.9378,42.5873,42.9059,122000.0
2008-07-10 10:30:00,67.31,67.48,67.22,67.38,92600.0,42.8996,43.0079,42.8422,42.9442,92600.0
2008-07-10 10:35:00,67.41,67.48,67.26,67.28,105500.0,42.9633,43.0079,42.8677,42.8804,105500.0
2008-07-10 10:40:00,67.27,67.76,67.22,67.73,121900.0,42.8741,43.1864,42.8422,43.1672,121900.0
2008-07-10 10:45:00,67.74,67.9,67.47,67.52,145500.0,43.1736,43.2756,43.0015,43.0334,145500.0
2008-07-10 10:50:00,67.51,67.59,67.24,67.41,126700.0,43.027,43.078,42.8549,42.9633,126700.0
2008-07-10 10:55:00,67.41,67.62,67.3,67.31,70300.0,42.9633,43.0971,42.8932,42.8996,70300.0
2008-07-10 11:00:00,67.32,67.67,67.06,67.56,168300.0,42.9059,43.129,42.7402,43.0589,168300.0
2008-07-10 11:05:00,67.53,67.63,67.32,67.43,121500.0,43.0398,43.1035,42.9059,42.976,121500.0
2008-07-10 11:10:00,67.46,67.64,67.44,67.58,102200.0,42.9952,43.1099,42.9824,43.0716,102200.0
2008-07-10 11:15:00,67.58,67.58,67.19,67.22,80900.0,43.0716,43.0716,42.8231,42.8422,80900.0
2008-07-10 11:20:00,67.21,67.44,67.2,67.41,65100.0,42.8358,42.9824,42.8295,42.9633,65100.0
2008-07-10 11:25:00,67.42,67.44,67.32,67.39,42000.0,42.9697,42.9824,42.9059,42.9506,42000.0
2008-07-10 11:30:00,67.38,67.79,67.36,67.75,177500.0,42.9442,43.2055,42.9314,43.18,177500.0
2008-07-10 11:35:00,67.75,68.11,67.72,68.09,257900.0,43.18,43.4094,43.1609,43.3967,257900.0
2008-07-10 11:40:00,68.1,68.3,67.9,67.93,168600.0,43.4031,43.5305,43.2756,43.2947,168600.0
2008-07-10 11:45:00,67.93,68.11,67.86,67.99,90900.0,43.2947,43.4094,43.2501,43.333,90900.0
2008-07-10 11:50:00,68.01,68.17,67.99,68.12,38800.0,43.3457,43.4477,43.333,43.4158,38800.0
2008-07-10 11:55:00,68.12,68.13,67.88,67.99,92400.0,43.4158,43.4222,43.2628,43.333,92400.0
2008-07-10 12:00:00,68.02,68.49,68.0,68.48,143000.0,43.3521,43.6516,43.3393,43.6453,143000.0
2008-07-10 12:05:00,68.47,68.6,68.34,68.37,95900.0,43.6389,43.7217,43.556,43.5751,95900.0
2008-07-10 12:10:00,68.36,68.55,68.35,68.52,133900.0,43.5688,43.6899,43.5624,43.6707,133900.0
2008-07-10 12:15:00,68.53,68.64,68.51,68.61,80600.0,43.6771,43.7472,43.6644,43.7281,80600.0
2008-07-10 12:20:00,68.61,68.65,68.59,68.63,108500.0,43.7281,43.7536,43.7154,43.7409,108500.0
2008-07-10 12:25:00,68.63,68.67,68.54,68.56,69500.0,43.7409,43.7663,43.6835,43.6962,69500.0
2008-07-10 12:30:00,68.57,68.58,68.44,68.44,87000.0,43.7026,43.709,43.6198,43.6198,87000.0
2008-07-10 12:35:00,68.45,68.46,68.28,68.35,57600.0,43.6261,43.6325,43.5178,43.5624,57600.0
2008-07-10 12:40:00,68.36,68.42,68.33,68.39,61200.0,43.5688,43.607,43.5497,43.5879,61200.0
2008-07-10 12:45:00,68.39,68.54,68.38,68.5,34800.0,43.5879,43.6835,43.5815,43.658,34800.0
2008-07-10 12:50:00,68.5,68.5,68.1,68.13,47000.0,43.658,43.658,43.4031,43.4222,47000.0
2008-07-10 12:55:00,68.14,68.14,67.95,68.0,73900.0,43.4286,43.4286,43.3075,43.3393,73900.0
2008-07-10 13:00:00,68.0,68.21,67.99,68.16,107300.0,43.3393,43.4732,43.333,43.4413,107300.0
2008-07-10 13:05:00,68.17,68.37,68.13,68.37,37700.0,43.4477,43.5751,43.4222,43.5751,37700.0
2008-07-10 13:10:00,68.37,68.49,68.29,68.44,59500.0,43.5751,43.6516,43.5242,43.6198,59500.0
2008-07-10 13:15:00,68.44,68.57,68.32,68.47,57300.0,43.6198,43.7026,43.5433,43.6389,57300.0
2008-07-10 13:20:00,68.49,68.57,68.36,68.36,71400.0,43.6516,43.7026,43.5688,43.5688,71400.0
2008-07-10 13:25:00,68.35,68.52,68.23,68.48,68300.0,43.5624,43.6707,43.4859,43.6453,68300.0
2008-07-10 13:30:00,68.49,68.78,68.47,68.71,91900.0,43.6516,43.8365,43.6389,43.7918,91900.0
2008-07-10 13:35:00,68.71,68.87,68.67,68.77,95000.0,43.7918,43.8938,43.7663,43.8301,95000.0
2008-07-10 13:40:00,68.77,68.77,68.54,68.69,66300.0,43.8301,43.8301,43.6835,43.7791,66300.0
2008-07-10 13:45:00,68.69,68.84,68.68,68.83,62300.0,43.7791,43.8747,43.7727,43.8683,62300.0
2008-07-10 13:50:00,68.84,68.94,68.77,68.88,150900.0,43.8747,43.9384,43.8301,43.9002,150900.0
2008-07-10 13:55:00,68.88,68.94,68.79,68.79,76500.0,43.9002,43.9384,43.8428,43.8428,76500.0
2008-07-10 14:00:00,68.8,68.8,68.61,68.65,88600.0,43.8492,43.8492,43.7281,43.7536,88600.0
2008-07-10 14:05:00,68.66,68.73,68.58,68.64,84200.0,43.76,43.8046,43.709,43.7472,84200.0
2008-07-10 14:10:00,68.62,68.66,68.46,68.5,123900.0,43.7345,43.76,43.6325,43.658,123900.0
2008-07-10 14:15:00,68.51,68.57,68.44,68.5,97800.0,43.6644,43.7026,43.6198,43.658,97800.0
2008-07-10 14:20:00,68.51,68.65,68.45,68.45,86400.0,43.6644,43.7536,43.6261,43.6261,86400.0
2008-07-10 14:25:00,68.42,68.46,68.06,68.2,176700.0,43.607,43.6325,43.3776,43.4668,176700.0
2008-07-10 14:30:00,68.2,68.38,68.04,68.09,73200.0,43.4668,43.5815,43.3648,43.3967,73200.0
2008-07-10 14:35:00,68.09,68.25,68.07,68.24,63100.0,43.3967,43.4987,43.3839,43.4923,63100.0
2008-07-10 14:40:00,68.23,68.29,67.92,67.92,143000.0,43.4859,43.5242,43.2883,43.2883,143000.0
2008-07-10 14:45:00,67.9,68.01,67.81,67.86,120900.0,43.2756,43.3457,43.2182,43.2501,120900.0
2008-07-10 14:50:00,67.88,67.97,67.66,67.85,109900.0,43.2628,43.3202,43.1226,43.2437,109900.0
2008-07-10 14:55:00,67.84,68.03,67.69,67.91,80800.0,43.2374,43.3584,43.1418,43.282,80800.0
2008-07-10 15:00:00,67.92,68.14,67.91,68.08,148700.0,43.2883,43.4286,43.282,43.3903,148700.0
2008-07-10 15:05:00,68.08,68.33,68.07,68.28,160500.0,43.3903,43.5497,43.3839,43.5178,160500.0
2008-07-10 15:10:00,68.26,68.42,68.17,68.32,113100.0,43.505,43.607,43.4477,43.5433,113100.0
2008-07-10 15:15:00,68.31,68.36,67.97,68.03,198300.0,43.5369,43.5688,43.3202,43.3584,198300.0
2008-07-10 15:20:00,68.04,68.24,68.01,68.15,224800.0,43.3648,43.4923,43.3457,43.4349,224800.0
2008-07-10 15:25:00,68.17,68.34,68.13,68.31,189400.0,43.4477,43.556,43.4222,43.5369,189400.0
2008-07-10 15:30:00,68.32,68.43,68.08,68.12,150600.0,43.5433,43.6134,43.3903,43.4158,150600.0
2008-07-10 15:35:00,68.13,68.14,67.91,68.05,141200.0,43.4222,43.4286,43.282,43.3712,141200.0
2008-07-10 15:40:00,68.05,68.21,67.99,68.13,119400.0,43.3712,43.4732,43.333,43.4222,119400.0
2008-07-10 15:45:00,68.13,68.35,68.08,68.34,136700.0,43.4222,43.5624,43.3903,43.556,136700.0
2008-07-10 15:50:00,68.35,68.35,68.18,68.24,203000.0,43.5624,43.5624,43.4541,43.4923,203000.0
2008-07-10 15:55:00,68.24,68.47,68.16,68.45,268800.0,43.4923,43.6389,43.4413,43.6261,268800.0
2008-07-11 09:30:00,67.51,67.59,67.0,67.13,179900.0,43.027,43.078,42.702,42.7848,179900.0
2008-07-11 09:35:00,67.13,67.58,67.1,67.54,148500.0,42.7848,43.0716,42.7657,43.0462,148500.0
2008-07-11 09:40:00,67.51,67.6,67.0,67.54,143600.0,43.027,43.0844,42.702,43.0462,143600.0
2008-07-11 09:45:00,67.53,67.84,67.46,67.76,126700.0,43.0398,43.2374,42.9952,43.1864,126700.0
2008-07-11 09:50:00,67.77,68.12,67.68,68.06,126500.0,43.1927,43.4158,43.1354,43.3776,126500.0
2008-07-11 09:55:00,68.06,68.24,67.66,67.78,139300.0,43.3776,43.4923,43.1226,43.1991,139300.0
2008-07-11 10:00:00,67.75,68.22,67.71,68.21,80700.0,43.18,43.4795,43.1545,43.4732,80700.0
2008-07-11 10:05:00,68.19,68.37,68.07,68.2,102400.0,43.4604,43.5751,43.3839,43.4668,102400.0
2008-07-11 10:10:00,68.2,68.33,68.04,68.32,84500.0,43.4668,43.5497,43.3648,43.5433,84500.0
2008-07-11 10:15:00,68.33,68.42,68.17,68.35,162500.0,43.5497,43.607,43.4477,43.5624,162500.0
2008-07-11 10:20:00,68.35,68.41,68.16,68.28,98200.0,43.5624,43.6006,43.4413,43.5178,98200.0
2008-07-11 10:25:00,68.29,68.43,67.63,68.02,230400.0,43.5242,43.6134,43.1035,43.3521,230400.0
2008-07-11 10:30:00,67.99,68.22,67.71,68.22,166900.0,43.333,43.4795,43.1545,43.4795,166900.0
2008-07-11 10:35:00,68.21,68.29,67.66,67.7,180000.0,43.4732,43.5242,43.1226,43.1481,180000.0
2008-07-11 10:40:00,67.7,68.15,67.68,68.1,98300.0,43.1481,43.4349,43.1354,43.4031,98300.0
2008-07-11 10:45:00,68.1,68.21,68.01,68.14,36900.0,43.4031,43.4732,43.3457,43.4286,36900.0
2008-07-11 10:50:00,68.15,68.28,68.08,68.26,57800.0,43.4349,43.5178,43.3903,43.505,57800.0
2008-07-11 10:55:00,68.26,68.65,68.24,68.61,134400.0,43.505,43.7536,43.4923,43.7281,134400.0
2008-07-11 11:00:00,68.62,68.86,68.6,68.6,131700.0,43.7345,43.8874,43.7217,43.7217,131700.0
2008-07-11 11:05:00,68.6,68.62,68.35,68.47,81900.0,43.7217,43.7345,43.5624,43.6389,81900.0
2008-07-11 11:10:00,68.46,68.74,68.46,68.67,109900.0,43.6325,43.811,43.6325,43.7663,109900.0
2008-07-11 11:15:00,68.67,68.68,68.43,68.53,84700.0,43.7663,43.7727,43.6134,43.6771,84700.0
2008-07-11 11:20:00,68.54,68.55,68.3,68.41,88200.0,43.6835,43.6899,43.5305,43.6006,88200.0
2008-07-11 11:25:00,68.39,68.52,68.25,68.35,94800.0,43.5879,43.6707,43.4987,43.5624,94800.0
2008-07-11 11:30:00,68.35,68.42,68.06,68.35,90000.0,43.5624,43.607,43.3776,43.5624,90000.0
2008-07-11 11:35:00,68.38,68.64,68.33,68.48,107800.0,43.5815,43.7472,43.5497,43.6453,107800.0
2008-07-11 11:40:00,68.49,68.62,68.35,68.58,82000.0,43.6516,43.7345,43.5624,43.709,82000.0
2008-07-11 11:45:00,68.57,68.59,68.38,68.38,62600.0,43.7026,43.7154,43.5815,43.5815,62600.0
2008-07-11 11:50:00,68.38,68.41,68.28,68.28,71200.0,43.5815,43.6006,43.5178,43.5178,71200.0
2008-07-11 11:55:00,68.28,68.71,68.26,68.66,95900.0,43.5178,43.7918,43.505,43.76,95900.0
2008-07-11 12:00:00,68.65,68.7,68.47,68.64,61300.0,43.7536,43.7855,43.6389,43.7472,61300.0
2008-07-11 12:05:00,68.64,68.64,68.41,68.55,44700.0,43.7472,43.7472,43.6006,43.6899,44700.0
2008-07-11 12:10:00,68.57,68.57,68.34,68.56,79700.0,43.7026,43.7026,43.556,43.6962,79700.0
2008-07-11 12:15:00,68.55,68.65,68.5,68.57,72400.0,43.6899,43.7536,43.658,43.7026,72400.0
2008-07-11 12:20:00,68.58,68.72,68.43,68.66,91400.0,43.709,43.7982,43.6134,43.76,91400.0
2008-07-11 12:25:00,68.68,68.68,68.43,68.59,42900.0,43.7727,43.7727,43.6134,43.7154,42900.0
2008-07-11 12:30:00,68.58,68.58,68.34,68.46,65900.0,43.709,43.709,43.556,43.6325,65900.0
2008-07-11 12:35:00,68.46,68.58,68.39,68.4,59000.0,43.6325,43.709,43.5879,43.5943,59000.0
2008-07-11 12:40:00,68.4,68.68,68.36,68.67,72200.0,43.5943,43.7727,43.5688,43.7663,72200.0
2008-07-11 12:45:00,68.63,68.64,68.43,68.45,36100.0,43.7409,43.7472,43.6134,43.6261,36100.0
2008-07-11 12:50:00,68.46,68.61,68.34,68.37,66000.0,43.6325,43.7281,43.556,43.5751,66000.0
2008-07-11 12:55:00,68.37,68.38,68.26,68.29,65000.0,43.5751,43.5815,43.505,43.5242,65000.0
2008-07-11 13:00:00,68.28,68.3,68.12,68.25,77000.0,43.5178,43.5305,43.4158,43.4987,77000.0
2008-07-11 13:05:00,68.26,68.29,68.14,68.18,37900.0,43.505,43.5242,43.4286,43.4541,37900.0
2008-07-11 13:10:00,68.17,68.18,67.99,68.18,110200.0,43.4477,43.4541,43.333,43.4541,110200.0
2008-07-11 13:15:00,68.19,68.38,68.16,68.35,88900.0,43.4604,43.5815,43.4413,43.5624,88900.0
2008-07-11 13:20:00,68.35,68.49,68.26,68.35,88800.0,43.5624,43.6516,43.505,43.5624,88800.0
2008-07-11 13:25:00,68.35,68.56,68.27,68.54,108400.0,43.5624,43.6962,43.5114,43.6835,108400.0
2008-07-11 13:30:00,68.54,68.56,68.42,68.51,62500.0,43.6835,43.6962,43.607,43.6644,62500.0
2008-07-11 13:35:00,68.5,68.64,68.47,68.64,99500.0,43.658,43.7472,43.6389,43.7472,99500.0
2008-07-11 13:40:00,68.61,68.78,68.51,68.65,105300.0,43.7281,43.8365,43.6644,43.7536,105300.0
2008-07-11 13:45:00,68.65,68.65,68.48,68.59,75700.0,43.7536,43.7536,43.6453,43.7154,75700.0
2008-07-11 13:50:00,68.59,68.62,68.39,68.57,119700.0,43.7154,43.7345,43.5879,43.7026,119700.0
2008-07-11 13:55:00,68.58,68.76,68.52,68.62,139200.0,43.709,43.8237,43.6707,43.7345,139200.0
2008-07-11 14:00:00,68.61,68.77,68.45,68.69,116500.0,43.7281,43.8301,43.6261,43.7791,116500.0
2008-07-11 14:05:00,68.67,68.92,68.67,68.79,105500.0,43.7663,43.9257,43.7663,43.8428,105500.0
2008-07-11 14:10:00,68.8,68.93,68.68,68.9,125200.0,43.8492,43.9321,43.7727,43.9129,125200.0
2008-07-11 14:15:00,68.9,68.98,68.75,68.87,140100.0,43.9129,43.9639,43.8173,43.8938,140100.0
2008-07-11 14:20:00,68.87,68.87,68.48,68.51,130800.0,43.8938,43.8938,43.6453,43.6644,130800.0
2008-07-11 14:25:00,68.51,68.68,68.51,68.64,92400.0,43.6644,43.7727,43.6644,43.7472,92400.0
2008-07-11 14:30:00,68.66,68.78,68.65,68.73,114400.0,43.76,43.8365,43.7536,43.8046,114400.0
2008-07-11 14:35:00,68.73,68.9,68.63,68.71,126200.0,43.8046,43.9129,43.7409,43.7918,126200.0
2008-07-11 14:40:00,68.71,68.87,68.66,68.87,90600.0,43.7918,43.8938,43.76,43.8938,90600.0
2008-07-11 14:45:00,68.87,69.44,68.84,69.41,300100.0,43.8938,44.2571,43.8747,44.238,300100.0
2008-07-11 14:50:00,69.4,69.76,69.4,69.58,462200.0,44.2316,44.4611,44.2316,44.3463,462200.0
2008-07-11 14:55:00,69.6,70.27,69.54,70.26,453000.0,44.3591,44.7861,44.3208,44.7797,453000.0
2008-07-11 15:00:00,70.26,70.61,70.12,70.5,501500.0,44.7797,45.0028,44.6905,44.9327,501500.0
2008-07-11 15:05:00,70.52,70.53,69.74,70.07,442600.0,44.9454,44.9518,44.4483,44.6586,442600.0
2008-07-11 15:10:00,70.06,70.15,69.62,69.65,354700.0,44.6523,44.7096,44.3718,44.3909,354700.0
2008-07-11 15:15:00,69.67,69.77,69.45,69.72,256600.0,44.4037,44.4674,44.2635,44.4356,256600.0
2008-07-11 15:20:00,69.73,69.98,69.48,69.77,247100.0,44.4419,44.6013,44.2826,44.4674,247100.0
2008-07-11 15:25:00,69.77,70.12,69.77,69.84,256700.0,44.4674,44.6905,44.4674,44.512,256700.0
2008-07-11 15:30:00,69.86,69.97,69.41,69.47,235400.0,44.5248,44.5949,44.238,44.2762,235400.0
2008-07-11 15:35:00,69.47,69.63,69.36,69.6,203700.0,44.2762,44.3782,44.2061,44.3591,203700.0
2008-07-11 15:40:00,69.62,69.7,69.27,69.69,198300.0,44.3718,44.4228,44.1488,44.4164,198300.0
2008-07-11 15:45:00,69.71,69.84,69.6,69.69,190300.0,44.4292,44.512,44.3591,44.4164,190300.0
2008-07-11 15:50:00,69.69,70.02,69.69,69.86,260900.0,44.4164,44.6268,44.4164,44.5248,260900.0
2008-07-11 15:55:00,69.85,69.97,69.69,69.81,362300.0,44.5184,44.5949,44.4164,44.4929,362300.0
2008-07-14 09:30:00,70.79,70.79,69.95,69.99,116200.0,45.1175,45.1175,44.5821,44.6076,116200.0
2008-07-14 09:35:00,69.99,70.39,69.98,70.14,142300.0,44.6076,44.8626,44.6013,44.7032,142300.0
2008-07-14 09:40:00,70.13,70.22,70.0,70.0,108600.0,44.6969,44.7542,44.614,44.614,108600.0
2008-07-14 09:45:00,70.01,70.33,69.84,70.16,143600.0,44.6204,44.8243,44.512,44.716,143600.0
2008-07-14 09:50:00,70.16,70.18,69.96,70.05,107500.0,44.716,44.7287,44.5885,44.6459,107500.0
2008-07-14 09:55:00,70.03,70.08,69.73,69.77,135400.0,44.6331,44.665,44.4419,44.4674,135400.0
2008-07-14 10:00:00,69.75,69.77,69.1,69.17,140900.0,44.4547,44.4674,44.0404,44.085,140900.0
2008-07-14 10:05:00,69.19,69.58,69.16,69.56,97800.0,44.0978,44.3463,44.0786,44.3336,97800.0
2008-07-14 10:10:00,69.55,69.72,69.53,69.72,63600.0,44.3272,44.4356,44.3145,44.4356,63600.0
2008-07-14 10:15:00,69.72,69.77,69.49,69.57,80900.0,44.4356,44.4674,44.289,44.34,80900.0
2008-07-14 10:20:00,69.55,69.61,69.17,69.22,61400.0,44.3272,44.3655,44.085,44.1169,61400.0
2008-07-14 10:25:00,69.21,69.26,69.1,69.12,50900.0,44.1105,44.1424,44.0404,44.0532,50900.0
2008-07-14 10:30:00,69.14,69.23,69.12,69.22,72100.0,44.0659,44.1233,44.0532,44.1169,72100.0
2008-07-14 10:35:00,69.24,69.35,69.16,69.25,90700.0,44.1296,44.1997,44.0786,44.136,90700.0
2008-07-14 10:40:00,69.28,69.31,69.19,69.19,44800.0,44.1551,44.1742,44.0978,44.0978,44800.0
2008-07-14 10:45:00,69.19,69.21,69.01,69.07,83500.0,44.0978,44.1105,43.983,44.0213,83500.0
2008-07-14 10:50:00,69.08,69.37,69.04,69.28,57400.0,44.0277,44.2125,44.0022,44.1551,57400.0
2008-07-14 10:55:00,69.29,69.58,69.2,69.56,63000.0,44.1615,44.3463,44.1041,44.3336,63000.0
2008-07-14 11:00:00,69.56,69.64,69.5,69.63,74200.0,44.3336,44.3846,44.2953,44.3782,74200.0
2008-07-14 11:05:00,69.64,69.68,69.55,69.58,30300.0,44.3846,44.4101,44.3272,44.3463,30300.0
2008-07-14 11:10:00,69.58,69.69,69.34,69.69,46300.0,44.3463,44.4164,44.1934,44.4164,46300.0
2008-07-14 11:15:00,69.69,69.71,69.54,69.65,60800.0,44.4164,44.4292,44.3208,44.3909,60800.0
2008-07-14 11:20:00,69.64,69.66,69.42,69.42,49600.0,44.3846,44.3973,44.2444,44.2444,49600.0
2008-07-14 11:25:00,69.4,69.6,69.33,69.57,46500.0,44.2316,44.3591,44.187,44.34,46500.0
2008-07-14 11:30:00,69.56,69.7,69.46,69.57,46200.0,44.3336,44.4228,44.2699,44.34,46200.0
2008-07-14 11:35:00,69.58,69.74,69.56,69.62,49900.0,44.3463,44.4483,44.3336,44.3718,49900.0
2008-07-14 11:40:00,69.63,69.79,69.53,69.72,52500.0,44.3782,44.4802,44.3145,44.4356,52500.0
2008-07-14 11:45:00,69.72,69.78,69.49,69.66,40000.0,44.4356,44.4738,44.289,44.3973,40000.0
2008-07-14 11:50:00,69.67,69.68,69.29,69.31,58400.0,44.4037,44.4101,44.1615,44.1742,58400.0
2008-07-14 11:55:00,69.31,69.35,68.98,69.35,131300.0,44.1742,44.1997,43.9639,44.1997,131300.0
2008-07-14 12:00:00,69.35,69.48,69.22,69.26,101400.0,44.1997,44.2826,44.1169,44.1424,101400.0
2008-07-14 12:05:00,69.24,69.3,69.07,69.13,75200.0,44.1296,44.1679,44.0213,44.0595,75200.0
2008-07-14 12:10:00,69.13,69.2,69.04,69.09,53100.0,44.0595,44.1041,44.0022,44.034,53100.0
2008-07-14 12:15:00,69.13,69.34,69.13,69.34,49800.0,44.0595,44.1934,44.0595,44.1934,49800.0
2008-07-14 12:20:00,69.32,69.43,69.2,69.22,52900.0,44.1806,44.2507,44.1041,44.1169,52900.0
2008-07-14 12:25:00,69.23,69.28,69.12,69.23,31300.0,44.1233,44.1551,44.0532,44.1233,31300.0
2008-07-14 12:30:00,69.23,69.34,69.12,69.16,41300.0,44.1233,44.1934,44.0532,44.0786,41300.0
2008-07-14 12:35:00,69.18,69.32,69.03,69.3,47200.0,44.0914,44.1806,43.9958,44.1679,47200.0
2008-07-14 12:40:00,69.31,69.34,69.18,69.21,35400.0,44.1742,44.1934,44.0914,44.1105,35400.0
2008-07-14 12:45:00,69.22,69.37,69.15,69.29,67100.0,44.1169,44.2125,44.0723,44.1615,67100.0
2008-07-14 12:50:00,69.29,69.31,69.15,69.3,75600.0,44.1615,44.1742,44.0723,44.1679,75600.0
2008-07-14 12:55:00,69.3,69.3,69.18,69.26,72200.0,44.1679,44.1679,44.0914,44.1424,72200.0
2008-07-14 13:00:00,69.27,69.27,69.06,69.15,70300.0,44.1488,44.1488,44.0149,44.0723,70300.0
2008-07-14 13:05:00,69.16,69.21,69.01,69.15,55900.0,44.0786,44.1105,43.983,44.0723,55900.0
2008-07-14 13:10:00,69.16,69.26,68.95,69.25,52000.0,44.0786,44.1424,43.9448,44.136,52000.0
2008-07-14 13:15:00,69.23,69.28,69.18,69.22,29100.0,44.1233,44.1551,44.0914,44.1169,29100.0
2008-07-14 13:20:00,69.22,69.3,69.17,69.25,53200.0,44.1169,44.1679,44.085,44.136,53200.0
2008-07-14 13:25:00,69.28,69.28,69.15,69.22,31800.0,44.1551,44.1551,44.0723,44.1169,31800.0
2008-07-14 13:30:00,69.25,69.25,69.08,69.22,25900.0,44.136,44.136,44.0277,44.1169,25900.0
2008-07-14 13:35:00,69.21,69.3,69.15,69.3,57300.0,44.1105,44.1679,44.0723,44.1679,57300.0
2008-07-14 13:40:00,69.29,69.41,69.18,69.34,72400.0,44.1615,44.238,44.0914,44.1934,72400.0
2008-07-14 13:45:00,69.33,69.54,69.31,69.44,51300.0,44.187,44.3208,44.1742,44.2571,51300.0
2008-07-14 13:50:00,69.44,69.47,69.26,69.27,52100.0,44.2571,44.2762,44.1424,44.1488,52100.0
2008-07-14 13:55:00,69.28,69.4,69.2,69.34,45900.0,44.1551,44.2316,44.1041,44.1934,45900.0
2008-07-14 14:00:00,69.35,69.41,69.3,69.38,55600.0,44.1997,44.238,44.1679,44.2189,55600.0
2008-07-14 14:05:00,69.37,69.62,69.31,69.49,79900.0,44.2125,44.3718,44.1742,44.289,79900.0
2008-07-14 14:10:00,69.48,69.57,69.33,69.33,55200.0,44.2826,44.34,44.187,44.187,55200.0
2008-07-14 14:15:00,69.34,69.5,69.3,69.45,41300.0,44.1934,44.2953,44.1679,44.2635,41300.0
2008-07-14 14:20:00,69.45,69.51,69.36,69.41,26900.0,44.2635,44.3017,44.2061,44.238,26900.0
2008-07-14 14:25:00,69.41,69.53,69.38,69.47,45600.0,44.238,44.3145,44.2189,44.2762,45600.0
2008-07-14 14:30:00,69.47,69.68,69.47,69.63,43100.0,44.2762,44.4101,44.2762,44.3782,43100.0
2008-07-14 14:35:00,69.63,69.65,69.52,69.57,50500.0,44.3782,44.3909,44.3081,44.34,50500.0
2008-07-14 14:40:00,69.58,69.58,69.39,69.39,67000.0,44.3463,44.3463,44.2252,44.2252,67000.0
2008-07-14 14:45:00,69.39,69.42,69.23,69.29,43500.0,44.2252,44.2444,44.1233,44.1615,43500.0
2008-07-14 14:50:00,69.3,69.35,69.19,69.25,63800.0,44.1679,44.1997,44.0978,44.136,63800.0
2008-07-14 14:55:00,69.25,69.45,69.24,69.38,67400.0,44.136,44.2635,44.1296,44.2189,67400.0
2008-07-14 15:00:00,69.38,69.46,69.34,69.4,52300.0,44.2189,44.2699,44.1934,44.2316,52300.0
2008-07-14 15:05:00,69.41,69.41,69.22,69.26,96800.0,44.238,44.238,44.1169,44.1424,96800.0
2008-07-14 15:10:00,69.26,69.36,69.23,69.26,75400.0,44.1424,44.2061,44.1233,44.1424,75400.0
2008-07-14 15:15:00,69.26,69.38,69.26,69.34,74300.0,44.1424,44.2189,44.1424,44.1934,74300.0
2008-07-14 15:20:00,69.34,69.71,69.26,69.48,186200.0,44.1934,44.4292,44.1424,44.2826,186200.0
2008-07-14 15:25:00,69.48,69.78,69.48,69.72,146700.0,44.2826,44.4738,44.2826,44.4356,146700.0
2008-07-14 15:30:00,69.73,70.06,69.67,70.02,217400.0,44.4419,44.6523,44.4037,44.6268,217400.0
2008-07-14 15:35:00,70.01,70.1,69.94,69.97,177900.0,44.6204,44.6777,44.5758,44.5949,177900.0
2008-07-14 15:40:00,69.96,69.97,69.76,69.84,186000.0,44.5885,44.5949,44.4611,44.512,186000.0
2008-07-14 15:45:00,69.87,69.96,69.77,69.96,107300.0,44.5312,44.5885,44.4674,44.5885,107300.0
2008-07-14 15:50:00,69.95,69.97,69.65,69.66,192100.0,44.5821,44.5949,44.3909,44.3973,192100.0
2008-07-14 15:55:00,69.66,69.75,69.6,69.68,216200.0,44.3973,44.4547,44.3591,44.4101,216200.0
2008-07-15 09:30:00,68.97,69.25,68.5,69.11,248000.0,43.9576,44.136,43.658,44.0468,248000.0
2008-07-15 09:35:00,69.13,69.14,68.56,68.56,100700.0,44.0595,44.0659,43.6962,43.6962,100700.0
2008-07-15 09:40:00,68.56,68.56,68.15,68.19,122300.0,43.6962,43.6962,43.4349,43.4604,122300.0
2008-07-15 09:45:00,68.2,68.43,67.87,67.89,136900.0,43.4668,43.6134,43.2565,43.2692,136900.0
2008-07-15 09:50:00,67.91,67.91,67.58,67.74,266000.0,43.282,43.282,43.0716,43.1736,266000.0
2008-07-15 09:55:00,67.73,67.77,67.2,67.32,217300.0,43.1672,43.1927,42.8295,42.9059,217300.0
2008-07-15 10:00:00,67.26,67.38,66.32,66.44,416100.0,42.8677,42.9442,42.2686,42.3451,416100.0
2008-07-15 10:05:00,66.43,66.67,65.85,66.45,527600.0,42.3387,42.4917,41.969,42.3514,527600.0
2008-07-15 10:10:00,66.45,66.88,66.45,66.87,293000.0,42.3514,42.6255,42.3514,42.6191,293000.0
2008-07-15 10:15:00,66.87,66.91,66.55,66.81,167500.0,42.6191,42.6446,42.4152,42.5809,167500.0
2008-07-15 10:20:00,66.82,67.06,66.8,66.92,149100.0,42.5873,42.7402,42.5745,42.651,149100.0
2008-07-15 10:25:00,66.93,67.0,66.72,66.93,102300.0,42.6574,42.702,42.5235,42.6574,102300.0
2008-07-15 10:30:00,66.9,66.91,66.65,66.68,88200.0,42.6383,42.6446,42.4789,42.498,88200.0
2008-07-15 10:35:00,66.68,66.77,66.52,66.64,89300.0,42.498,42.5554,42.3961,42.4725,89300.0
2008-07-15 10:40:00,66.66,66.78,66.6,66.72,82300.0,42.4853,42.5618,42.447,42.5235,82300.0
2008-07-15 10:45:00,66.74,66.78,66.6,66.73,103500.0,42.5363,42.5618,42.447,42.5299,103500.0
2008-07-15 10:50:00,66.72,66.82,66.64,66.78,139300.0,42.5235,42.5873,42.4725,42.5618,139300.0
2008-07-15 10:55:00,66.79,67.22,66.76,67.21,161700.0,42.5681,42.8422,42.549,42.8358,161700.0
2008-07-15 11:00:00,67.21,68.0,67.21,67.85,324000.0,42.8358,43.3393,42.8358,43.2437,324000.0
2008-07-15 11:05:00,67.86,68.41,67.83,68.0,386800.0,43.2501,43.6006,43.231,43.3393,386800.0
2008-07-15 11:10:00,68.0,68.03,67.56,67.64,177700.0,43.3393,43.3584,43.0589,43.1099,177700.0
2008-07-15 11:15:00,67.63,67.94,67.56,67.94,80200.0,43.1035,43.3011,43.0589,43.3011,80200.0
2008-07-15 11:20:00,67.94,68.05,67.45,67.6,132600.0,43.3011,43.3712,42.9888,43.0844,132600.0
2008-07-15 11:25:00,67.58,67.61,67.14,67.14,112600.0,43.0716,43.0908,42.7912,42.7912,112600.0
2008-07-15 11:30:00,67.13,67.37,67.09,67.1,117800.0,42.7848,42.9378,42.7593,42.7657,117800.0
2008-07-15 11:35:00,67.11,67.19,66.91,66.97,90200.0,42.7721,42.8231,42.6446,42.6829,90200.0
2008-07-15 11:40:00,66.93,67.1,66.82,66.86,62100.0,42.6574,42.7657,42.5873,42.6128,62100.0
2008-07-15 11:45:00,66.86,66.86,66.67,66.75,109400.0,42.6128,42.6128,42.4917,42.5427,109400.0
2008-07-15 11:50:00,66.75,67.08,66.74,67.0,71600.0,42.5427,42.753,42.5363,42.702,71600.0
2008-07-15 11:55:00,67.02,67.41,67.02,67.17,81900.0,42.7147,42.9633,42.7147,42.8103,81900.0
2008-07-15 12:00:00,67.14,67.36,67.06,67.36,102700.0,42.7912,42.9314,42.7402,42.9314,102700.0
2008-07-15 12:05:00,67.38,67.65,67.3,67.45,452300.0,42.9442,43.1163,42.8932,42.9888,452300.0
2008-07-15 12:10:00,67.46,67.49,67.24,67.4,103900.0,42.9952,43.0143,42.8549,42.9569,103900.0
2008-07-15 12:15:00,67.4,67.46,67.24,67.4,76200.0,42.9569,42.9952,42.8549,42.9569,76200.0
2008-07-15 12:20:00,67.42,67.58,67.28,67.33,51900.0,42.9697,43.0716,42.8804,42.9123,51900.0
2008-07-15 12:25:00,67.32,67.55,67.25,67.45,46500.0,42.9059,43.0525,42.8613,42.9888,46500.0
2008-07-15 12:30:00,67.49,67.7,67.42,67.56,106000.0,43.0143,43.1481,42.9697,43.0589,106000.0
2008-07-15 12:35:00,67.57,67.57,67.37,67.56,68500.0,43.0653,43.0653,42.9378,43.0589,68500.0
2008-07-15 12:40:00,67.58,67.87,67.58,67.81,127200.0,43.0716,43.2565,43.0716,43.2182,127200.0
2008-07-15 12:45:00,67.8,67.82,67.53,67.53,97200.0,43.2119,43.2246,43.0398,43.0398,97200.0
2008-07-15 12:50:00,67.54,67.75,67.52,67.57,54600.0,43.0462,43.18,43.0334,43.0653,54600.0
2008-07-15 12:55:00,67.6,67.97,67.57,67.95,150600.0,43.0844,43.3202,43.0653,43.3075,150600.0
2008-07-15 13:00:00,67.94,68.14,67.88,67.93,165900.0,43.3011,43.4286,43.2628,43.2947,165900.0
2008-07-15 13:05:00,67.9,67.98,67.8,67.93,68900.0,43.2756,43.3266,43.2119,43.2947,68900.0
2008-07-15 13:10:00,67.92,68.05,67.73,67.78,82800.0,43.2883,43.3712,43.1672,43.1991,82800.0
2008-07-15 13:15:00,67.78,67.79,67.59,67.59,76800.0,43.1991,43.2055,43.078,43.078,76800.0
2008-07-15 13:20:00,67.59,67.62,67.3,67.45,136300.0,43.078,43.0971,42.8932,42.9888,136300.0
2008-07-15 13:25:00,67.44,67.53,67.23,67.52,66300.0,42.9824,43.0398,42.8486,43.0334,66300.0
2008-07-15 13:30:00,67.5,67.56,67.33,67.5,92200.0,43.0207,43.0589,42.9123,43.0207,92200.0
2008-07-15 13:35:00,67.49,67.55,67.31,67.34,60200.0,43.0143,43.0525,42.8996,42.9187,60200.0
2008-07-15 13:40:00,67.31,67.54,67.3,67.5,63700.0,42.8996,43.0462,42.8932,43.0207,63700.0
2008-07-15 13:45:00,67.5,67.72,67.42,67.71,35800.0,43.0207,43.1609,42.9697,43.1545,35800.0
2008-07-15 13:50:00,67.7,67.76,67.54,67.6,45100.0,43.1481,43.1864,43.0462,43.0844,45100.0
2008-07-15 13:55:00,67.59,67.71,67.46,67.47,69000.0,43.078,43.1545,42.9952,43.0015,69000.0
2008-07-15 14:00:00,67.46,67.54,67.25,67.3,59900.0,42.9952,43.0462,42.8613,42.8932,59900.0
2008-07-15 14:05:00,67.31,67.36,67.15,67.23,40200.0,42.8996,42.9314,42.7976,42.8486,40200.0
2008-07-15 14:10:00,67.23,67.32,67.19,67.2,37200.0,42.8486,42.9059,42.8231,42.8295,37200.0
2008-07-15 14:15:00,67.18,67.49,67.17,67.42,82100.0,42.8167,43.0143,42.8103,42.9697,82100.0
2008-07-15 14:20:00,67.43,67.48,67.25,67.34,64500.0,42.976,43.0079,42.8613,42.9187,64500.0
2008-07-15 14:25:00,67.37,67.49,67.29,67.41,59800.0,42.9378,43.0143,42.8868,42.9633,59800.0
2008-07-15 14:30:00,67.41,67.65,67.31,67.36,96200.0,42.9633,43.1163,42.8996,42.9314,96200.0
2008-07-15 14:35:00,67.36,67.42,67.3,67.34,41100.0,42.9314,42.9697,42.8932,42.9187,41100.0
2008-07-15 14:40:00,67.34,67.4,67.27,67.37,45900.0,42.9187,42.9569,42.8741,42.9378,45900.0
2008-07-15 14:45:00,67.34,67.42,67.29,67.42,37600.0,42.9187,42.9697,42.8868,42.9697,37600.0
2008-07-15 14:50:00,67.43,67.48,67.31,67.38,64800.0,42.976,43.0079,42.8996,42.9442,64800.0
2008-07-15 14:55:00,67.4,67.46,67.37,67.4,69000.0,42.9569,42.9952,42.9378,42.9569,69000.0
2008-07-15 15:00:00,67.4,67.71,67.35,67.63,154700.0,42.9569,43.1545,42.9251,43.1035,154700.0
2008-07-15 15:05:00,67.61,67.81,67.55,67.77,132800.0,43.0908,43.2182,43.0525,43.1927,132800.0
2008-07-15 15:10:00,67.77,67.88,67.66,67.75,130000.0,43.1927,43.2628,43.1226,43.18,130000.0
2008-07-15 15:15:00,67.72,67.8,67.63,67.78,90800.0,43.1609,43.2119,43.1035,43.1991,90800.0
2008-07-15 15:20:00,67.77,67.78,67.59,67.61,145300.0,43.1927,43.1991,43.078,43.0908,145300.0
2008-07-15 15:25:00,67.62,67.63,67.45,67.45,203900.0,43.0971,43.1035,42.9888,42.9888,203900.0
2008-07-15 15:30:00,67.45,67.52,67.22,67.26,166100.0,42.9888,43.0334,42.8422,42.8677,166100.0
2008-07-15 15:35:00,67.27,67.35,67.19,67.31,186500.0,42.8741,42.9251,42.8231,42.8996,186500.0
2008-07-15 15:40:00,67.32,67.43,67.08,67.24,292300.0,42.9059,42.976,42.753,42.8549,292300.0
2008-07-15 15:45:00,67.24,67.35,67.1,67.17,213800.0,42.8549,42.9251,42.7657,42.8103,213800.0
2008-07-15 15:50:00,67.18,67.29,67.14,67.15,223900.0,42.8167,42.8868,42.7912,42.7976,223900.0
2008-07-15 15:55:00,67.16,67.16,66.93,67.01,290000.0,42.804,42.804,42.6574,42.7084,290000.0
2008-07-16 09:30:00,67.11,67.73,66.53,67.7,178800.0,42.7721,43.1672,42.4024,43.1481,178800.0
2008-07-16 09:35:00,67.71,67.71,66.75,66.95,74600.0,43.1545,43.1545,42.5427,42.6701,74600.0
2008-07-16 09:40:00,66.98,67.15,66.68,67.11,89200.0,42.6892,42.7976,42.498,42.7721,89200.0
2008-07-16 09:45:00,67.12,67.21,66.89,67.09,122100.0,42.7785,42.8358,42.6319,42.7593,122100.0
2008-07-16 09:50:00,67.12,67.5,67.09,67.5,127800.0,42.7785,43.0207,42.7593,43.0207,127800.0
2008-07-16 09:55:00,67.5,67.93,67.5,67.93,93200.0,43.0207,43.2947,43.0207,43.2947,93200.0
2008-07-16 10:00:00,67.91,67.98,67.64,67.65,141100.0,43.282,43.3266,43.1099,43.1163,141100.0
2008-07-16 10:05:00,67.67,67.67,67.28,67.45,100500.0,43.129,43.129,42.8804,42.9888,100500.0
2008-07-16 10:10:00,67.46,67.48,67.15,67.23,58600.0,42.9952,43.0079,42.7976,42.8486,58600.0
2008-07-16 10:15:00,67.21,67.43,67.09,67.09,55000.0,42.8358,42.976,42.7593,42.7593,55000.0
2008-07-16 10:20:00,67.09,67.27,67.02,67.14,68200.0,42.7593,42.8741,42.7147,42.7912,68200.0
2008-07-16 10:25:00,67.14,67.26,67.07,67.17,131700.0,42.7912,42.8677,42.7466,42.8103,131700.0
2008-07-16 10:30:00,67.19,67.24,67.09,67.09,81400.0,42.8231,42.8549,42.7593,42.7593,81400.0
2008-07-16 10:35:00,67.11,67.95,67.11,67.93,169400.0,42.7721,43.3075,42.7721,43.2947,169400.0
2008-07-16 10:40:00,67.9,68.24,67.9,68.08,142000.0,43.2756,43.4923,43.2756,43.3903,142000.0
2008-07-16 10:45:00,68.08,68.4,67.99,68.35,108900.0,43.3903,43.5943,43.333,43.5624,108900.0
2008-07-16 10:50:00,68.36,68.43,68.05,68.05,133000.0,43.5688,43.6134,43.3712,43.3712,133000.0
2008-07-16 10:55:00,68.04,68.28,68.03,68.21,82700.0,43.3648,43.5178,43.3584,43.4732,82700.0
2008-07-16 11:00:00,68.24,68.44,68.16,68.39,114300.0,43.4923,43.6198,43.4413,43.5879,114300.0
2008-07-16 11:05:00,68.4,68.46,68.12,68.12,77600.0,43.5943,43.6325,43.4158,43.4158,77600.0
2008-07-16 11:10:00,68.13,68.25,68.07,68.2,52500.0,43.4222,43.4987,43.3839,43.4668,52500.0
2008-07-16 11:15:00,68.19,68.23,68.01,68.05,55700.0,43.4604,43.4859,43.3457,43.3712,55700.0
2008-07-16 11:20:00,68.04,68.14,67.93,68.04,99400.0,43.3648,43.4286,43.2947,43.3648,99400.0
2008-07-16 11:25:00,68.02,68.25,68.0,68.2,94200.0,43.3521,43.4987,43.3393,43.4668,94200.0
2008-07-16 11:30:00,68.21,68.32,68.18,68.24,90100.0,43.4732,43.5433,43.4541,43.4923,90100.0
2008-07-16 11:35:00,68.23,68.38,68.2,68.35,99800.0,43.4859,43.5815,43.4668,43.5624,99800.0
2008-07-16 11:40:00,68.34,68.36,68.16,68.19,149700.0,43.556,43.5688,43.4413,43.4604,149700.0
2008-07-16 11:45:00,68.19,68.4,68.15,68.36,77900.0,43.4604,43.5943,43.4349,43.5688,77900.0
2008-07-16 11:50:00,68.35,68.61,68.32,68.59,123200.0,43.5624,43.7281,43.5433,43.7154,123200.0
2008-07-16 11:55:00,68.6,68.8,68.57,68.75,123900.0,43.7217,43.8492,43.7026,43.8173,123900.0
2008-07-16 12:00:00,68.73,69.21,68.72,69.17,264700.0,43.8046,44.1105,43.7982,44.085,264700.0
2008-07-16 12:05:00,69.15,69.37,69.1,69.28,166000.0,44.0723,44.2125,44.0404,44.1551,166000.0
2008-07-16 12:10:00,69.27,69.66,69.2,69.61,158900.0,44.1488,44.3973,44.1041,44.3655,158900.0
2008-07-16 12:15:00,69.61,69.87,69.57,69.87,196600.0,44.3655,44.5312,44.34,44.5312,196600.0
2008-07-16 12:20:00,69.87,69.99,69.49,69.6,234100.0,44.5312,44.6076,44.289,44.3591,234100.0
2008-07-16 12:25:00,69.58,69.89,69.55,69.74,105400.0,44.3463,44.5439,44.3272,44.4483,105400.0
2008-07-16 12:30:00,69.73,69.78,69.57,69.61,72100.0,44.4419,44.4738,44.34,44.3655,72100.0
2008-07-16 12:35:00,69.6,69.68,69.35,69.36,82600.0,44.3591,44.4101,44.1997,44.2061,82600.0
2008-07-16 12:40:00,69.39,69.63,69.34,69.63,54400.0,44.2252,44.3782,44.1934,44.3782,54400.0
2008-07-16 12:45:00,69.63,69.68,69.42,69.5,72100.0,44.3782,44.4101,44.2444,44.2953,72100.0
2008-07-16 12:50:00,69.49,69.65,69.43,69.56,53900.0,44.289,44.3909,44.2507,44.3336,53900.0
2008-07-16 12:55:00,69.55,69.67,69.47,69.61,107100.0,44.3272,44.4037,44.2762,44.3655,107100.0
2008-07-16 13:00:00,69.61,69.97,69.55,69.9,122900.0,44.3655,44.5949,44.3272,44.5503,122900.0
2008-07-16 13:05:00,69.9,69.92,69.74,69.75,63100.0,44.5503,44.563,44.4483,44.4547,63100.0
2008-07-16 13:10:00,69.75,69.78,69.53,69.61,63100.0,44.4547,44.4738,44.3145,44.3655,63100.0
2008-07-16 13:15:00,69.61,69.77,69.6,69.65,46400.0,44.3655,44.4674,44.3591,44.3909,46400.0
2008-07-16 13:20:00,69.63,69.78,69.61,69.71,57300.0,44.3782,44.4738,44.3655,44.4292,57300.0
2008-07-16 13:25:00,69.71,69.81,69.67,69.75,37900.0,44.4292,44.4929,44.4037,44.4547,37900.0
2008-07-16 13:30:00,69.77,69.83,69.63,69.66,52600.0,44.4674,44.5057,44.3782,44.3973,52600.0
2008-07-16 13:35:00,69.66,69.71,69.6,69.62,64000.0,44.3973,44.4292,44.3591,44.3718,64000.0
2008-07-16 13:40:00,69.6,69.64,69.52,69.54,43800.0,44.3591,44.3846,44.3081,44.3208,43800.0
2008-07-16 13:45:00,69.55,69.62,69.37,69.38,45300.0,44.3272,44.3718,44.2125,44.2189,45300.0
2008-07-16 13:50:00,69.38,69.48,69.3,69.48,78800.0,44.2189,44.2826,44.1679,44.2826,78800.0
2008-07-16 13:55:00,69.47,69.59,69.44,69.49,54900.0,44.2762,44.3527,44.2571,44.289,54900.0
2008-07-16 14:00:00,69.49,69.68,69.21,69.55,184200.0,44.289,44.4101,44.1105,44.3272,184200.0
2008-07-16 14:05:00,69.55,69.55,69.15,69.33,101600.0,44.3272,44.3272,44.0723,44.187,101600.0
2008-07-16 14:10:00,69.34,69.72,69.32,69.61,113700.0,44.1934,44.4356,44.1806,44.3655,113700.0
2008-07-16 14:15:00,69.64,69.87,69.62,69.76,68800.0,44.3846,44.5312,44.3718,44.4611,68800.0
2008-07-16 14:20:00,69.76,69.97,69.74,69.97,75500.0,44.4611,44.5949,44.4483,44.5949,75500.0
2008-07-16 14:25:00,69.97,69.99,69.78,69.83,83000.0,44.5949,44.6076,44.4738,44.5057,83000.0
2008-07-16 14:30:00,69.83,69.93,69.75,69.85,64600.0,44.5057,44.5694,44.4547,44.5184,64600.0
2008-07-16 14:35:00,69.84,70.03,69.76,69.99,127900.0,44.512,44.6331,44.4611,44.6076,127900.0
2008-07-16 14:40:00,69.99,70.15,69.93,70.02,155200.0,44.6076,44.7096,44.5694,44.6268,155200.0
2008-07-16 14:45:00,70.01,70.09,69.95,70.05,107800.0,44.6204,44.6714,44.5821,44.6459,107800.0
2008-07-16 14:50:00,70.05,70.17,69.96,70.16,121600.0,44.6459,44.7224,44.5885,44.716,121600.0
2008-07-16 14:55:00,70.18,70.21,70.02,70.18,145900.0,44.7287,44.7479,44.6268,44.7287,145900.0
2008-07-16 15:00:00,70.19,70.29,70.08,70.28,132500.0,44.7351,44.7988,44.665,44.7925,132500.0
2008-07-16 15:05:00,70.29,70.36,70.21,70.3,157100.0,44.7988,44.8435,44.7479,44.8052,157100.0
2008-07-16 15:10:00,70.33,70.42,70.25,70.4,157100.0,44.8243,44.8817,44.7734,44.869,157100.0
2008-07-16 15:15:00,70.4,70.54,70.38,70.48,127000.0,44.869,44.9582,44.8562,44.9199,127000.0
2008-07-16 15:20:00,70.49,70.72,70.44,70.62,214900.0,44.9263,45.0729,44.8944,45.0092,214900.0
2008-07-16 15:25:00,70.63,70.74,70.59,70.71,134300.0,45.0155,45.0856,44.99,45.0665,134300.0
2008-07-16 15:30:00,70.71,70.74,70.49,70.62,200500.0,45.0665,45.0856,44.9263,45.0092,200500.0
2008-07-16 15:35:00,70.63,70.63,70.44,70.52,153200.0,45.0155,45.0155,44.8944,44.9454,153200.0
2008-07-16 15:40:00,70.53,70.54,70.28,70.37,229100.0,44.9518,44.9582,44.7925,44.8498,229100.0
2008-07-16 15:45:00,70.37,70.4,70.3,70.4,226700.0,44.8498,44.869,44.8052,44.869,226700.0
2008-07-16 15:50:00,70.4,70.59,70.37,70.58,330400.0,44.869,44.99,44.8498,44.9837,330400.0
2008-07-16 15:55:00,70.59,70.64,70.49,70.56,360800.0,44.99,45.0219,44.9263,44.9709,360800.0
2008-07-17 09:30:00,69.95,71.58,69.95,71.57,271600.0,44.8428,45.8878,44.8428,45.8814,271600.0
2008-07-17 09:35:00,71.56,71.88,71.05,71.44,345200.0,45.8749,46.0801,45.548,45.798,345200.0
2008-07-17 09:40:00,71.43,71.61,70.84,71.59,167900.0,45.7916,45.907,45.4134,45.8942,167900.0
2008-07-17 09:45:00,71.59,71.72,71.29,71.33,175400.0,45.8942,45.9775,45.7019,45.7275,175400.0
2008-07-17 09:50:00,71.36,71.44,71.09,71.29,87000.0,45.7467,45.798,45.5736,45.7019,87000.0
2008-07-17 09:55:00,71.28,71.29,71.1,71.25,104800.0,45.6954,45.7019,45.5801,45.6762,104800.0
2008-07-17 10:00:00,71.23,71.28,70.84,71.21,121000.0,45.6634,45.6954,45.4134,45.6506,121000.0
2008-07-17 10:05:00,71.2,71.22,70.95,71.03,106900.0,45.6442,45.657,45.4839,45.5352,106900.0
2008-07-17 10:10:00,71.01,71.15,70.92,70.95,118000.0,45.5224,45.6121,45.4647,45.4839,118000.0
2008-07-17 10:15:00,70.95,71.44,70.88,71.42,186100.0,45.4839,45.798,45.439,45.7852,186100.0
2008-07-17 10:20:00,71.44,71.5,71.25,71.29,87100.0,45.798,45.8365,45.6762,45.7019,87100.0
2008-07-17 10:25:00,71.3,71.33,71.08,71.09,145800.0,45.7083,45.7275,45.5672,45.5736,145800.0
2008-07-17 10:30:00,71.11,71.31,70.98,71.19,130300.0,45.5865,45.7147,45.5031,45.6378,130300.0
2008-07-17 10:35:00,71.19,71.46,71.18,71.21,152100.0,45.6378,45.8108,45.6313,45.6506,152100.0
2008-07-17 10:40:00,71.19,71.26,70.9,71.01,80500.0,45.6378,45.6826,45.4518,45.5224,80500.0
2008-07-17 10:45:00,71.01,71.19,70.93,71.13,73500.0,45.5224,45.6378,45.4711,45.5993,73500.0
2008-07-17 10:50:00,71.11,71.13,70.73,70.88,105800.0,45.5865,45.5993,45.3429,45.439,105800.0
2008-07-17 10:55:00,70.89,70.95,70.77,70.84,54200.0,45.4454,45.4839,45.3685,45.4134,54200.0
2008-07-17 11:00:00,70.84,70.9,70.6,70.61,78300.0,45.4134,45.4518,45.2595,45.2659,78300.0
2008-07-17 11:05:00,70.62,70.62,70.38,70.44,102100.0,45.2723,45.2723,45.1185,45.157,102100.0
2008-07-17 11:10:00,70.44,70.61,70.22,70.51,129300.0,45.157,45.2659,45.0159,45.2018,129300.0
2008-07-17 11:15:00,70.53,70.64,70.45,70.47,75600.0,45.2146,45.2852,45.1634,45.1762,75600.0
2008-07-17 11:20:00,70.5,70.53,70.22,70.39,60800.0,45.1954,45.2146,45.0159,45.1249,60800.0
2008-07-17 11:25:00,70.39,70.63,70.33,70.62,54100.0,45.1249,45.2788,45.0864,45.2723,54100.0
2008-07-17 11:30:00,70.63,70.75,70.56,70.69,49100.0,45.2788,45.3557,45.2339,45.3172,49100.0
2008-07-17 11:35:00,70.66,70.91,70.65,70.85,80600.0,45.298,45.4583,45.2916,45.4198,80600.0
2008-07-17 11:40:00,70.83,71.06,70.82,71.02,88200.0,45.407,45.5544,45.4006,45.5288,88200.0
2008-07-17 11:45:00,71.03,71.03,70.88,70.93,54300.0,45.5352,45.5352,45.439,45.4711,54300.0
2008-07-17 11:50:00,70.94,71.0,70.88,70.95,65300.0,45.4775,45.5159,45.439,45.4839,65300.0
2008-07-17 11:55:00,70.96,70.98,70.87,70.91,61000.0,45.4903,45.5031,45.4326,45.4583,61000.0
2008-07-17 12:00:00,70.9,70.9,70.82,70.84,53300.0,45.4518,45.4518,45.4006,45.4134,53300.0
2008-07-17 12:05:00,70.84,70.93,70.82,70.88,32300.0,45.4134,45.4711,45.4006,45.439,32300.0
2008-07-17 12:10:00,70.89,70.99,70.85,70.95,56600.0,45.4454,45.5095,45.4198,45.4839,56600.0
2008-07-17 12:15:00,70.94,71.0,70.84,70.98,61100.0,45.4775,45.5159,45.4134,45.5031,61100.0
2008-07-17 12:20:00,70.97,71.1,70.96,71.0,58500.0,45.4967,45.5801,45.4903,45.5159,58500.0
2008-07-17 12:25:00,71.0,71.08,70.98,71.07,52700.0,45.5159,45.5672,45.5031,45.5608,52700.0
2008-07-17 12:30:00,71.08,71.13,71.0,71.03,49800.0,45.5672,45.5993,45.5159,45.5352,49800.0
2008-07-17 12:35:00,71.01,71.11,70.97,71.08,71700.0,45.5224,45.5865,45.4967,45.5672,71700.0
2008-07-17 12:40:00,71.07,71.13,71.06,71.07,41100.0,45.5608,45.5993,45.5544,45.5608,41100.0
2008-07-17 12:45:00,71.06,71.28,71.05,71.23,53800.0,45.5544,45.6954,45.548,45.6634,53800.0
2008-07-17 12:50:00,71.24,71.5,71.23,71.45,120600.0,45.6698,45.8365,45.6634,45.8044,120600.0
2008-07-17 12:55:00,71.45,71.61,71.42,71.54,106300.0,45.8044,45.907,45.7852,45.8621,106300.0
2008-07-17 13:00:00,71.54,71.62,71.49,71.55,107000.0,45.8621,45.9134,45.8301,45.8685,107000.0
2008-07-17 13:05:00,71.55,71.72,71.51,71.69,95700.0,45.8685,45.9775,45.8429,45.9583,95700.0
2008-07-17 13:10:00,71.7,71.9,71.61,71.9,94000.0,45.9647,46.0929,45.907,46.0929,94000.0
2008-07-17 13:15:00,71.9,72.15,71.83,72.07,130600.0,46.0929,46.2532,46.048,46.2019,130600.0
2008-07-17 13:20:00,72.07,72.07,71.77,71.79,93600.0,46.2019,46.2019,46.0096,46.0224,93600.0
2008-07-17 13:25:00,71.79,71.79,71.61,71.65,74000.0,46.0224,46.0224,45.907,45.9326,74000.0
2008-07-17 13:30:00,71.66,71.77,71.63,71.66,72400.0,45.9391,46.0096,45.9198,45.9391,72400.0
2008-07-17 13:35:00,71.67,71.99,71.64,71.93,134600.0,45.9455,46.1506,45.9262,46.1121,134600.0
2008-07-17 13:40:00,71.93,72.05,71.88,72.0,105100.0,46.1121,46.1891,46.0801,46.157,105100.0
2008-07-17 13:45:00,71.97,72.05,71.91,71.99,74700.0,46.1378,46.1891,46.0993,46.1506,74700.0
2008-07-17 13:50:00,72.0,72.05,71.82,71.84,48500.0,46.157,46.1891,46.0416,46.0544,48500.0
2008-07-17 13:55:00,71.84,71.93,71.77,71.78,54900.0,46.0544,46.1121,46.0096,46.016,54900.0
2008-07-17 14:00:00,71.78,71.9,71.75,71.88,63400.0,46.016,46.0929,45.9968,46.0801,63400.0
2008-07-17 14:05:00,71.88,71.98,71.85,71.91,101800.0,46.0801,46.1442,46.0609,46.0993,101800.0
2008-07-17 14:10:00,71.9,72.02,71.83,71.83,122000.0,46.0929,46.1698,46.048,46.048,122000.0
2008-07-17 14:15:00,71.83,71.83,71.74,71.77,55100.0,46.048,46.048,45.9903,46.0096,55100.0
2008-07-17 14:20:00,71.78,71.95,71.78,71.94,79600.0,46.016,46.125,46.016,46.1186,79600.0
2008-07-17 14:25:00,71.94,72.03,71.89,71.94,55800.0,46.1186,46.1763,46.0865,46.1186,55800.0
2008-07-17 14:30:00,71.94,71.96,71.71,71.75,52400.0,46.1186,46.1314,45.9711,45.9968,52400.0
2008-07-17 14:35:00,71.75,71.75,71.59,71.63,93700.0,45.9968,45.9968,45.8942,45.9198,93700.0
2008-07-17 14:40:00,71.65,71.66,71.43,71.49,104800.0,45.9326,45.9391,45.7916,45.8301,104800.0
2008-07-17 14:45:00,71.5,71.51,71.35,71.47,84200.0,45.8365,45.8429,45.7403,45.8173,84200.0
2008-07-17 14:50:00,71.48,71.6,71.43,71.5,114200.0,45.8237,45.9006,45.7916,45.8365,114200.0
2008-07-17 14:55:00,71.49,71.5,71.21,71.41,106900.0,45.8301,45.8365,45.6506,45.7788,106900.0
2008-07-17 15:00:00,71.41,71.67,71.35,71.52,136100.0,45.7788,45.9455,45.7403,45.8493,136100.0
2008-07-17 15:05:00,71.52,71.55,71.37,71.37,122600.0,45.8493,45.8685,45.7531,45.7531,122600.0
2008-07-17 15:10:00,71.37,71.49,71.29,71.48,141000.0,45.7531,45.8301,45.7019,45.8237,141000.0
2008-07-17 15:15:00,71.48,71.65,71.42,71.62,105900.0,45.8237,45.9326,45.7852,45.9134,105900.0
2008-07-17 15:20:00,71.63,71.72,71.57,71.57,90200.0,45.9198,45.9775,45.8814,45.8814,90200.0
2008-07-17 15:25:00,71.57,71.59,71.38,71.42,118300.0,45.8814,45.8942,45.7596,45.7852,118300.0
2008-07-17 15:30:00,71.42,71.53,71.37,71.4,121800.0,45.7852,45.8557,45.7531,45.7724,121800.0
2008-07-17 15:35:00,71.4,71.48,71.22,71.36,159500.0,45.7724,45.8237,45.657,45.7467,159500.0
2008-07-17 15:40:00,71.37,71.6,71.35,71.54,204200.0,45.7531,45.9006,45.7403,45.8621,204200.0
2008-07-17 15:45:00,71.53,71.79,71.53,71.75,239100.0,45.8557,46.0224,45.8557,45.9968,239100.0
2008-07-17 15:50:00,71.76,71.85,71.69,71.84,239300.0,46.0032,46.0609,45.9583,46.0544,239300.0
2008-07-17 15:55:00,71.84,71.91,71.7,71.84,299100.0,46.0544,46.0993,45.9647,46.0544,299100.0
2008-07-18 09:30:00,72.07,72.13,71.61,71.62,1049700.0,46.2019,46.2404,45.907,45.9134,1049700.0
2008-07-18 09:35:00,71.64,71.66,71.05,71.14,93300.0,45.9262,45.9391,45.548,45.6057,93300.0
2008-07-18 09:40:00,71.09,71.39,71.03,71.31,109400.0,45.5736,45.766,45.5352,45.7147,109400.0
2008-07-18 09:45:00,71.3,71.51,71.05,71.51,97800.0,45.7083,45.8429,45.548,45.8429,97800.0
2008-07-18 09:50:00,71.5,71.65,70.96,71.19,155500.0,45.8365,45.9326,45.4903,45.6378,155500.0
2008-07-18 09:55:00,71.17,71.3,71.12,71.2,77800.0,45.6249,45.7083,45.5929,45.6442,77800.0
2008-07-18 10:00:00,71.18,71.33,71.12,71.23,124700.0,45.6313,45.7275,45.5929,45.6634,124700.0
2008-07-18 10:05:00,71.23,71.51,71.19,71.46,81900.0,45.6634,45.8429,45.6378,45.8108,81900.0
2008-07-18 10:10:00,71.49,71.64,71.36,71.53,79800.0,45.8301,45.9262,45.7467,45.8557,79800.0
2008-07-18 10:15:00,71.5,71.6,71.4,71.57,88200.0,45.8365,45.9006,45.7724,45.8814,88200.0
2008-07-18 10:20:00,71.55,71.57,71.29,71.31,112900.0,45.8685,45.8814,45.7019,45.7147,112900.0
2008-07-18 10:25:00,71.32,71.32,71.14,71.18,165400.0,45.7211,45.7211,45.6057,45.6313,165400.0
2008-07-18 10:30:00,71.19,71.26,71.13,71.25,106900.0,45.6378,45.6826,45.5993,45.6762,106900.0
2008-07-18 10:35:00,71.26,71.27,71.09,71.09,71000.0,45.6826,45.689,45.5736,45.5736,71000.0
2008-07-18 10:40:00,71.09,71.09,70.81,70.89,175700.0,45.5736,45.5736,45.3941,45.4454,175700.0
2008-07-18 10:45:00,70.9,71.06,70.82,70.92,164200.0,45.4518,45.5544,45.4006,45.4647,164200.0
2008-07-18 10:50:00,70.91,70.94,70.78,70.87,139700.0,45.4583,45.4775,45.3749,45.4326,139700.0
2008-07-18 10:55:00,70.89,70.96,70.78,70.83,45900.0,45.4454,45.4903,45.3749,45.407,45900.0
2008-07-18 11:00:00,70.85,70.97,70.84,70.97,47900.0,45.4198,45.4967,45.4134,45.4967,47900.0
2008-07-18 11:05:00,70.97,71.13,70.86,70.98,49900.0,45.4967,45.5993,45.4262,45.5031,49900.0
2008-07-18 11:10:00,70.98,71.2,70.98,71.11,48700.0,45.5031,45.6442,45.5031,45.5865,48700.0
2008-07-18 11:15:00,71.08,71.4,71.05,71.27,83100.0,45.5672,45.7724,45.548,45.689,83100.0
2008-07-18 11:20:00,71.26,71.45,71.18,71.21,54900.0,45.6826,45.8044,45.6313,45.6506,54900.0
2008-07-18 11:25:00,71.19,71.26,71.12,71.18,51100.0,45.6378,45.6826,45.5929,45.6313,51100.0
2008-07-18 11:30:00,71.15,71.32,71.14,71.32,47400.0,45.6121,45.7211,45.6057,45.7211,47400.0
2008-07-18 11:35:00,71.34,71.34,71.2,71.22,58900.0,45.7339,45.7339,45.6442,45.657,58900.0
2008-07-18 11:40:00,71.22,71.34,71.2,71.31,36700.0,45.657,45.7339,45.6442,45.7147,36700.0
2008-07-18 11:45:00,71.32,71.32,71.22,71.23,38600.0,45.7211,45.7211,45.657,45.6634,38600.0
2008-07-18 11:50:00,71.24,71.31,71.21,71.23,30300.0,45.6698,45.7147,45.6506,45.6634,30300.0
2008-07-18 11:55:00,71.24,71.27,71.14,71.17,67000.0,45.6698,45.689,45.6057,45.6249,67000.0
2008-07-18 12:00:00,71.17,71.28,71.16,71.25,40100.0,45.6249,45.6954,45.6185,45.6762,40100.0
2008-07-18 12:05:00,71.25,71.31,71.17,71.17,35500.0,45.6762,45.7147,45.6249,45.6249,35500.0
2008-07-18 12:10:00,71.19,71.2,71.1,71.14,56400.0,45.6378,45.6442,45.5801,45.6057,56400.0
2008-07-18 12:15:00,71.12,71.15,70.98,71.09,57400.0,45.5929,45.6121,45.5031,45.5736,57400.0
2008-07-18 12:20:00,71.06,71.12,70.97,71.07,49600.0,45.5544,45.5929,45.4967,45.5608,49600.0
2008-07-18 12:25:00,71.07,71.12,70.95,70.96,33400.0,45.5608,45.5929,45.4839,45.4903,33400.0
2008-07-18 12:30:00,70.97,70.99,70.85,70.9,57500.0,45.4967,45.5095,45.4198,45.4518,57500.0
2008-07-18 12:35:00,70.87,71.06,70.87,71.04,45600.0,45.4326,45.5544,45.4326,45.5416,45600.0
2008-07-18 12:40:00,71.05,71.17,70.81,70.9,72600.0,45.548,45.6249,45.3941,45.4518,72600.0
2008-07-18 12:45:00,70.9,70.99,70.87,70.89,46600.0,45.4518,45.5095,45.4326,45.4454,46600.0
2008-07-18 12:50:00,70.86,70.9,70.64,70.71,72900.0,45.4262,45.4518,45.2852,45.33,72900.0
2008-07-18 12:55:00,70.71,70.79,70.61,70.73,44800.0,45.33,45.3813,45.2659,45.3429,44800.0
2008-07-18 13:00:00,70.74,70.87,70.68,70.79,37700.0,45.3493,45.4326,45.3108,45.3813,37700.0
2008-07-18 13:05:00,70.81,70.85,70.65,70.69,37300.0,45.3941,45.4198,45.2916,45.3172,37300.0
2008-07-18 13:10:00,70.69,70.8,70.61,70.78,25700.0,45.3172,45.3877,45.2659,45.3749,25700.0
2008-07-18 13:15:00,70.79,71.02,70.76,70.91,37200.0,45.3813,45.5288,45.3621,45.4583,37200.0
2008-07-18 13:20:00,70.91,70.96,70.84,70.85,43700.0,45.4583,45.4903,45.4134,45.4198,43700.0
2008-07-18 13:25:00,70.83,70.85,70.64,70.75,54100.0,45.407,45.4198,45.2852,45.3557,54100.0
2008-07-18 13:30:00,70.75,71.08,70.67,71.04,57900.0,45.3557,45.5672,45.3044,45.5416,57900.0
2008-07-18 13:35:00,71.04,71.13,70.87,70.87,54100.0,45.5416,45.5993,45.4326,45.4326,54100.0
2008-07-18 13:40:00,70.9,71.12,70.87,71.03,61900.0,45.4518,45.5929,45.4326,45.5352,61900.0
2008-07-18 13:45:00,71.03,71.11,71.01,71.08,48700.0,45.5352,45.5865,45.5224,45.5672,48700.0
2008-07-18 13:50:00,71.08,71.15,71.06,71.12,38900.0,45.5672,45.6121,45.5544,45.5929,38900.0
2008-07-18 13:55:00,71.12,71.2,71.07,71.14,43300.0,45.5929,45.6442,45.5608,45.6057,43300.0
2008-07-18 14:00:00,71.15,71.2,71.05,71.12,29600.0,45.6121,45.6442,45.548,45.5929,29600.0
2008-07-18 14:05:00,71.12,71.19,71.02,71.17,57300.0,45.5929,45.6378,45.5288,45.6249,57300.0
2008-07-18 14:10:00,71.16,71.23,71.08,71.22,69100.0,45.6185,45.6634,45.5672,45.657,69100.0
2008-07-18 14:15:00,71.21,71.21,71.09,71.18,58000.0,45.6506,45.6506,45.5736,45.6313,58000.0
2008-07-18 14:20:00,71.2,71.32,71.19,71.25,46600.0,45.6442,45.7211,45.6378,45.6762,46600.0
2008-07-18 14:25:00,71.24,71.33,71.22,71.32,69100.0,45.6698,45.7275,45.657,45.7211,69100.0
2008-07-18 14:30:00,71.33,71.41,71.26,71.39,139500.0,45.7275,45.7788,45.6826,45.766,139500.0
2008-07-18 14:35:00,71.38,71.46,71.32,71.41,115900.0,45.7596,45.8108,45.7211,45.7788,115900.0
2008-07-18 14:40:00,71.4,71.44,71.26,71.29,95600.0,45.7724,45.798,45.6826,45.7019,95600.0
2008-07-18 14:45:00,71.29,71.3,71.06,71.06,50500.0,45.7019,45.7083,45.5544,45.5544,50500.0
2008-07-18 14:50:00,71.05,71.12,70.71,70.77,150200.0,45.548,45.5929,45.33,45.3685,150200.0
2008-07-18 14:55:00,70.76,70.83,70.66,70.76,64400.0,45.3621,45.407,45.298,45.3621,64400.0
2008-07-18 15:00:00,70.75,70.77,70.65,70.72,74400.0,45.3557,45.3685,45.2916,45.3365,74400.0
2008-07-18 15:05:00,70.72,70.73,70.58,70.65,92600.0,45.3365,45.3429,45.2467,45.2916,92600.0
2008-07-18 15:10:00,70.65,70.74,70.61,70.63,63800.0,45.2916,45.3493,45.2659,45.2788,63800.0
2008-07-18 15:15:00,70.65,70.65,70.37,70.42,127800.0,45.2916,45.2916,45.1121,45.1441,127800.0
2008-07-18 15:20:00,70.45,70.61,70.41,70.49,112000.0,45.1634,45.2659,45.1377,45.189,112000.0
2008-07-18 15:25:00,70.5,70.59,70.37,70.45,97500.0,45.1954,45.2531,45.1121,45.1634,97500.0
2008-07-18 15:30:00,70.45,70.67,70.39,70.66,105400.0,45.1634,45.3044,45.1249,45.298,105400.0
2008-07-18 15:35:00,70.66,70.79,70.6,70.74,98300.0,45.298,45.3813,45.2595,45.3493,98300.0
2008-07-18 15:40:00,70.75,70.81,70.67,70.73,151600.0,45.3557,45.3941,45.3044,45.3429,151600.0
2008-07-18 15:45:00,70.72,70.89,70.69,70.78,151000.0,45.3365,45.4454,45.3172,45.3749,151000.0
2008-07-18 15:50:00,70.78,70.85,70.67,70.74,183400.0,45.3749,45.4198,45.3044,45.3493,183400.0
2008-07-18 15:55:00,70.73,70.95,70.71,70.76,275900.0,45.3429,45.4839,45.33,45.3621,275900.0
2008-07-21 09:30:00,71.38,71.5,70.85,70.87,116400.0,45.7596,45.8365,45.4198,45.4326,116400.0
2008-07-21 09:35:00,70.84,71.31,70.74,71.21,102300.0,45.4134,45.7147,45.3493,45.6506,102300.0
2008-07-21 09:40:00,71.21,71.45,70.81,70.86,161600.0,45.6506,45.8044,45.3941,45.4262,161600.0
2008-07-21 09:45:00,70.85,71.1,70.83,70.85,107500.0,45.4198,45.5801,45.407,45.4198,107500.0
2008-07-21 09:50:00,70.85,71.03,70.81,71.02,98600.0,45.4198,45.5352,45.3941,45.5288,98600.0
2008-07-21 09:55:00,71.01,71.01,70.55,70.57,47800.0,45.5224,45.5224,45.2275,45.2403,47800.0
2008-07-21 10:00:00,70.57,71.16,70.57,71.13,146000.0,45.2403,45.6185,45.2403,45.5993,146000.0
2008-07-21 10:05:00,71.13,71.45,70.95,71.42,131200.0,45.5993,45.8044,45.4839,45.7852,131200.0
2008-07-21 10:10:00,71.4,71.63,71.38,71.5,156800.0,45.7724,45.9198,45.7596,45.8365,156800.0
2008-07-21 10:15:00,71.5,71.7,71.4,71.5,102000.0,45.8365,45.9647,45.7724,45.8365,102000.0
2008-07-21 10:20:00,71.48,71.6,71.35,71.49,73200.0,45.8237,45.9006,45.7403,45.8301,73200.0
2008-07-21 10:25:00,71.51,71.78,71.49,71.6,142800.0,45.8429,46.016,45.8301,45.9006,142800.0
2008-07-21 10:30:00,71.61,71.65,71.52,71.6,77400.0,45.907,45.9326,45.8493,45.9006,77400.0
2008-07-21 10:35:00,71.59,71.88,71.51,71.85,105300.0,45.8942,46.0801,45.8429,46.0609,105300.0
2008-07-21 10:40:00,71.84,72.19,71.8,72.11,224100.0,46.0544,46.2788,46.0288,46.2275,224100.0
2008-07-21 10:45:00,72.13,72.36,72.04,72.3,103200.0,46.2404,46.3878,46.1827,46.3493,103200.0
2008-07-21 10:50:00,72.32,72.49,72.21,72.46,106600.0,46.3622,46.4711,46.2916,46.4519,106600.0
2008-07-21 10:55:00,72.46,72.55,72.33,72.52,122200.0,46.4519,46.5096,46.3686,46.4904,122200.0
2008-07-21 11:00:00,72.52,72.76,72.4,72.69,131600.0,46.4904,46.6442,46.4134,46.5994,131600.0
2008-07-21 11:05:00,72.69,72.88,72.6,72.71,170400.0,46.5994,46.7212,46.5417,46.6122,170400.0
2008-07-21 11:10:00,72.72,72.8,72.58,72.58,93500.0,46.6186,46.6699,46.5288,46.5288,93500.0
2008-07-21 11:15:00,72.59,72.6,72.5,72.5,51800.0,46.5353,46.5417,46.4776,46.4776,51800.0
2008-07-21 11:20:00,72.51,72.56,72.35,72.5,75700.0,46.484,46.516,46.3814,46.4776,75700.0
2008-07-21 11:25:00,72.5,72.57,72.25,72.31,92400.0,46.4776,46.5224,46.3173,46.3558,92400.0
2008-07-21 11:30:00,72.29,72.3,72.1,72.14,63200.0,46.3429,46.3493,46.2211,46.2468,63200.0
2008-07-21 11:35:00,72.13,72.24,72.06,72.11,81200.0,46.2404,46.3109,46.1955,46.2275,81200.0
2008-07-21 11:40:00,72.09,72.19,72.01,72.14,77600.0,46.2147,46.2788,46.1634,46.2468,77600.0
2008-07-21 11:45:00,72.12,72.35,71.98,72.28,136600.0,46.2339,46.3814,46.1442,46.3365,136600.0
2008-07-21 11:50:00,72.28,72.29,72.06,72.07,64300.0,46.3365,46.3429,46.1955,46.2019,64300.0
2008-07-21 11:55:00,72.07,72.09,71.95,72.01,137900.0,46.2019,46.2147,46.125,46.1634,137900.0
2008-07-21 12:00:00,72.02,72.29,71.98,72.19,133000.0,46.1698,46.3429,46.1442,46.2788,133000.0
2008-07-21 12:05:00,72.19,72.22,72.01,72.21,166000.0,46.2788,46.2981,46.1634,46.2916,166000.0
2008-07-21 12:10:00,72.22,72.29,72.06,72.1,68200.0,46.2981,46.3429,46.1955,46.2211,68200.0
2008-07-21 12:15:00,72.06,72.23,72.02,72.19,48700.0,46.1955,46.3045,46.1698,46.2788,48700.0
2008-07-21 12:20:00,72.19,72.3,72.1,72.25,98400.0,46.2788,46.3493,46.2211,46.3173,98400.0
2008-07-21 12:25:00,72.27,72.68,72.1,72.66,158800.0,46.3301,46.5929,46.2211,46.5801,158800.0
2008-07-21 12:30:00,72.66,72.86,72.65,72.7,87200.0,46.5801,46.7083,46.5737,46.6058,87200.0
2008-07-21 12:35:00,72.71,73.01,72.66,72.79,140300.0,46.6122,46.8045,46.5801,46.6635,140300.0
2008-07-21 12:40:00,72.81,72.9,72.66,72.82,103300.0,46.6763,46.734,46.5801,46.6827,103300.0
2008-07-21 12:45:00,72.84,72.84,72.66,72.74,54700.0,46.6955,46.6955,46.5801,46.6314,54700.0
2008-07-21 12:50:00,72.75,72.82,72.57,72.6,64700.0,46.6378,46.6827,46.5224,46.5417,64700.0
2008-07-21 12:55:00,72.6,72.68,72.52,72.53,48800.0,46.5417,46.5929,46.4904,46.4968,48800.0
2008-07-21 13:00:00,72.53,72.65,72.51,72.6,52100.0,46.4968,46.5737,46.484,46.5417,52100.0
2008-07-21 13:05:00,72.6,72.72,72.59,72.71,65200.0,46.5417,46.6186,46.5353,46.6122,65200.0
2008-07-21 13:10:00,72.71,72.8,72.65,72.77,70400.0,46.6122,46.6699,46.5737,46.6506,70400.0
2008-07-21 13:15:00,72.76,72.86,72.48,72.78,134400.0,46.6442,46.7083,46.4647,46.6571,134400.0
2008-07-21 13:20:00,72.8,72.83,72.38,72.77,117600.0,46.6699,46.6891,46.4006,46.6506,117600.0
2008-07-21 13:25:00,72.76,72.87,72.73,72.84,88500.0,46.6442,46.7147,46.625,46.6955,88500.0
2008-07-21 13:30:00,72.84,72.96,72.83,72.93,106900.0,46.6955,46.7724,46.6891,46.7532,106900.0
2008-07-21 13:35:00,72.94,72.98,72.88,72.9,64800.0,46.7596,46.7853,46.7212,46.734,64800.0
2008-07-21 13:40:00,72.9,73.0,72.9,72.94,63400.0,46.734,46.7981,46.734,46.7596,63400.0
2008-07-21 13:45:00,72.95,72.97,72.71,72.76,70500.0,46.766,46.7789,46.6122,46.6442,70500.0
2008-07-21 13:50:00,72.75,72.82,72.63,72.8,230100.0,46.6378,46.6827,46.5609,46.6699,230100.0
2008-07-21 13:55:00,72.8,73.02,72.76,72.94,123800.0,46.6699,46.8109,46.6442,46.7596,123800.0
2008-07-21 14:00:00,72.94,73.01,72.76,72.84,101200.0,46.7596,46.8045,46.6442,46.6955,101200.0
2008-07-21 14:05:00,72.82,73.09,72.81,73.07,118900.0,46.6827,46.8558,46.6763,46.843,118900.0
2008-07-21 14:10:00,73.06,73.25,73.01,73.08,169000.0,46.8366,46.9584,46.8045,46.8494,169000.0
2008-07-21 14:15:00,73.08,73.23,73.03,73.2,88200.0,46.8494,46.9455,46.8173,46.9263,88200.0
2008-07-21 14:20:00,73.2,73.3,73.14,73.28,102500.0,46.9263,46.9904,46.8878,46.9776,102500.0
2008-07-21 14:25:00,73.25,73.61,73.16,73.46,212000.0,46.9584,47.1891,46.9007,47.093,212000.0
2008-07-21 14:30:00,73.47,73.6,73.43,73.5,133800.0,47.0994,47.1827,47.0737,47.1186,133800.0
2008-07-21 14:35:00,73.5,73.53,73.34,73.46,167000.0,47.1186,47.1379,47.0161,47.093,167000.0
2008-07-21 14:40:00,73.45,73.48,73.3,73.37,106100.0,47.0866,47.1058,46.9904,47.0353,106100.0
2008-07-21 14:45:00,73.37,73.6,73.37,73.51,80600.0,47.0353,47.1827,47.0353,47.125,80600.0
2008-07-21 14:50:00,73.51,73.57,73.43,73.5,111900.0,47.125,47.1635,47.0737,47.1186,111900.0
2008-07-21 14:55:00,73.5,73.54,73.2,73.27,135900.0,47.1186,47.1443,46.9263,46.9712,135900.0
2008-07-21 15:00:00,73.26,73.64,73.24,73.47,123300.0,46.9648,47.2084,46.9519,47.0994,123300.0
2008-07-21 15:05:00,73.47,73.5,73.28,73.43,180600.0,47.0994,47.1186,46.9776,47.0737,180600.0
2008-07-21 15:10:00,73.42,73.51,73.27,73.28,180600.0,47.0673,47.125,46.9712,46.9776,180600.0
2008-07-21 15:15:00,73.29,73.4,73.26,73.26,104000.0,46.984,47.0545,46.9648,46.9648,104000.0
2008-07-21 15:20:00,73.27,73.27,73.15,73.19,183500.0,46.9712,46.9712,46.8942,46.9199,183500.0
2008-07-21 15:25:00,73.2,73.22,73.1,73.13,198600.0,46.9263,46.9391,46.8622,46.8814,198600.0
2008-07-21 15:30:00,73.13,73.28,73.11,73.24,193700.0,46.8814,46.9776,46.8686,46.9519,193700.0
2008-07-21 15:35:00,73.24,73.34,73.2,73.34,238600.0,46.9519,47.0161,46.9263,47.0161,238600.0
2008-07-21 15:40:00,73.33,73.41,73.16,73.21,309300.0,47.0096,47.0609,46.9007,46.9327,309300.0
2008-07-21 15:45:00,73.22,73.35,73.2,73.23,290000.0,46.9391,47.0225,46.9263,46.9455,290000.0
2008-07-21 15:50:00,73.24,73.28,72.99,73.05,346800.0,46.9519,46.9776,46.7917,46.8301,346800.0
2008-07-21 15:55:00,73.04,73.33,73.03,73.23,390000.0,46.8237,47.0096,46.8173,46.9455,390000.0
2008-07-22 09:30:00,75.13,75.49,74.36,74.84,575200.0,48.1636,48.3944,47.6699,47.9777,575200.0
2008-07-22 09:35:00,74.84,74.92,74.42,74.76,344800.0,47.9777,48.0289,47.7084,47.9264,344800.0
2008-07-22 09:40:00,74.76,75.28,74.5,74.66,403600.0,47.9264,48.2597,47.7597,47.8623,403600.0
2008-07-22 09:45:00,74.62,75.2,74.53,74.88,353100.0,47.8366,48.2084,47.7789,48.0033,353100.0
2008-07-22 09:50:00,74.89,75.16,74.65,75.16,331700.0,48.0097,48.1828,47.8559,48.1828,331700.0
2008-07-22 09:55:00,75.16,75.65,75.06,75.49,376100.0,48.1828,48.4969,48.1187,48.3944,376100.0
2008-07-22 10:00:00,75.49,75.87,74.95,75.03,246300.0,48.3944,48.638,48.0482,48.0995,246300.0
2008-07-22 10:05:00,74.97,75.25,74.96,75.0,170400.0,48.061,48.2405,48.0546,48.0802,170400.0
2008-07-22 10:10:00,75.0,75.51,74.95,75.1,203600.0,48.0802,48.4072,48.0482,48.1443,203600.0
2008-07-22 10:15:00,75.13,75.5,75.07,75.47,207100.0,48.1636,48.4008,48.1251,48.3815,207100.0
2008-07-22 10:20:00,75.47,75.5,75.22,75.27,220300.0,48.3815,48.4008,48.2213,48.2533,220300.0
2008-07-22 10:25:00,75.28,75.31,75.02,75.08,141200.0,48.2597,48.279,48.093,48.1315,141200.0
2008-07-22 10:30:00,75.07,75.44,75.07,75.31,231000.0,48.1251,48.3623,48.1251,48.279,231000.0
2008-07-22 10:35:00,75.31,75.6,75.21,75.37,171600.0,48.279,48.4649,48.2149,48.3174,171600.0
2008-07-22 10:40:00,75.37,75.43,75.26,75.36,94800.0,48.3174,48.3559,48.2469,48.311,94800.0
2008-07-22 10:45:00,75.34,75.35,75.04,75.11,75800.0,48.2982,48.3046,48.1059,48.1507,75800.0
2008-07-22 10:50:00,75.1,75.34,74.94,75.0,148200.0,48.1443,48.2982,48.0418,48.0802,148200.0
2008-07-22 10:55:00,74.99,75.16,74.9,75.14,146800.0,48.0738,48.1828,48.0161,48.17,146800.0
2008-07-22 11:00:00,75.15,75.16,75.02,75.12,167300.0,48.1764,48.1828,48.093,48.1572,167300.0
2008-07-22 11:05:00,75.12,75.22,74.81,74.89,272000.0,48.1572,48.2213,47.9584,48.0097,272000.0
2008-07-22 11:10:00,74.89,75.12,74.88,75.05,167800.0,48.0097,48.1572,48.0033,48.1123,167800.0
2008-07-22 11:15:00,75.06,75.29,75.02,75.09,127200.0,48.1187,48.2661,48.093,48.1379,127200.0
2008-07-22 11:20:00,75.12,75.4,75.03,75.22,211000.0,48.1572,48.3367,48.0995,48.2213,211000.0
2008-07-22 11:25:00,75.2,75.2,74.94,75.03,145400.0,48.2084,48.2084,48.0418,48.0995,145400.0
2008-07-22 11:30:00,75.02,75.21,74.89,75.03,181900.0,48.093,48.2149,48.0097,48.0995,181900.0
2008-07-22 11:35:00,75.02,75.09,74.78,74.8,95500.0,48.093,48.1379,47.9392,47.952,95500.0
2008-07-22 11:40:00,74.79,74.98,74.77,74.85,98100.0,47.9456,48.0674,47.9328,47.9841,98100.0
2008-07-22 11:45:00,74.83,74.91,74.61,74.61,118200.0,47.9712,48.0225,47.8302,47.8302,118200.0
2008-07-22 11:50:00,74.6,74.69,74.44,74.44,282000.0,47.8238,47.8815,47.7212,47.7212,282000.0
2008-07-22 11:55:00,74.44,74.44,73.87,73.92,305700.0,47.7212,47.7212,47.3558,47.3879,305700.0
2008-07-22 12:00:00,73.93,74.44,73.88,74.38,159400.0,47.3943,47.7212,47.3622,47.6828,159400.0
2008-07-22 12:05:00,74.38,74.78,74.16,74.73,130000.0,47.6828,47.9392,47.5417,47.9071,130000.0
2008-07-22 12:10:00,74.7,74.87,74.6,74.62,118300.0,47.8879,47.9969,47.8238,47.8366,118300.0
2008-07-22 12:15:00,74.63,74.65,74.43,74.58,74500.0,47.843,47.8559,47.7148,47.811,74500.0
2008-07-22 12:20:00,74.59,74.59,74.33,74.43,73500.0,47.8174,47.8174,47.6507,47.7148,73500.0
2008-07-22 12:25:00,74.43,74.48,73.96,74.1,121500.0,47.7148,47.7469,47.4135,47.5033,121500.0
2008-07-22 12:30:00,74.1,74.35,74.1,74.2,74900.0,47.5033,47.6635,47.5033,47.5674,74900.0
2008-07-22 12:35:00,74.18,74.3,74.03,74.13,80600.0,47.5546,47.6315,47.4584,47.5225,80600.0
2008-07-22 12:40:00,74.12,74.27,74.03,74.13,92900.0,47.5161,47.6122,47.4584,47.5225,92900.0
2008-07-22 12:45:00,74.14,74.28,74.03,74.23,91700.0,47.5289,47.6187,47.4584,47.5866,91700.0
2008-07-22 12:50:00,74.24,74.28,74.01,74.03,85400.0,47.593,47.6187,47.4456,47.4584,85400.0
2008-07-22 12:55:00,74.02,74.11,73.96,74.04,80300.0,47.452,47.5097,47.4135,47.4648,80300.0
2008-07-22 13:00:00,74.05,74.1,73.75,73.75,157600.0,47.4712,47.5033,47.2789,47.2789,157600.0
2008-07-22 13:05:00,73.76,73.95,73.76,73.82,121800.0,47.2853,47.4071,47.2853,47.3238,121800.0
2008-07-22 13:10:00,73.82,73.9,73.78,73.85,77400.0,47.3238,47.3751,47.2981,47.343,77400.0
2008-07-22 13:15:00,73.85,74.23,73.8,74.21,118200.0,47.343,47.5866,47.3109,47.5738,118200.0
2008-07-22 13:20:00,74.22,74.35,74.09,74.3,101800.0,47.5802,47.6635,47.4969,47.6315,101800.0
2008-07-22 13:25:00,74.29,74.45,74.26,74.37,127200.0,47.6251,47.7276,47.6058,47.6764,127200.0
2008-07-22 13:30:00,74.37,74.56,74.27,74.41,88900.0,47.6764,47.7982,47.6122,47.702,88900.0
2008-07-22 13:35:00,74.41,74.52,74.33,74.43,105400.0,47.702,47.7725,47.6507,47.7148,105400.0
2008-07-22 13:40:00,74.43,74.59,74.34,74.53,96000.0,47.7148,47.8174,47.6571,47.7789,96000.0
2008-07-22 13:45:00,74.53,74.64,74.45,74.46,66300.0,47.7789,47.8494,47.7276,47.7341,66300.0
2008-07-22 13:50:00,74.45,74.5,74.29,74.29,51700.0,47.7276,47.7597,47.6251,47.6251,51700.0
2008-07-22 13:55:00,74.28,74.32,74.19,74.29,46500.0,47.6187,47.6443,47.561,47.6251,46500.0
2008-07-22 14:00:00,74.26,74.32,74.08,74.14,99100.0,47.6058,47.6443,47.4904,47.5289,99100.0
2008-07-22 14:05:00,74.14,74.22,74.04,74.22,71000.0,47.5289,47.5802,47.4648,47.5802,71000.0
2008-07-22 14:10:00,74.22,74.33,74.03,74.04,94200.0,47.5802,47.6507,47.4584,47.4648,94200.0
2008-07-22 14:15:00,74.04,74.3,74.02,74.22,81100.0,47.4648,47.6315,47.452,47.5802,81100.0
2008-07-22 14:20:00,74.22,74.43,74.19,74.38,58400.0,47.5802,47.7148,47.561,47.6828,58400.0
2008-07-22 14:25:00,74.38,74.85,74.38,74.85,103200.0,47.6828,47.9841,47.6828,47.9841,103200.0
2008-07-22 14:30:00,74.84,74.9,74.7,74.76,95800.0,47.9777,48.0161,47.8879,47.9264,95800.0
2008-07-22 14:35:00,74.75,74.84,74.55,74.84,94500.0,47.92,47.9777,47.7917,47.9777,94500.0
2008-07-22 14:40:00,74.84,75.04,74.76,75.0,121000.0,47.9777,48.1059,47.9264,48.0802,121000.0
2008-07-22 14:45:00,75.0,75.0,74.86,74.88,56300.0,48.0802,48.0802,47.9905,48.0033,56300.0
2008-07-22 14:50:00,74.89,74.89,74.72,74.76,71500.0,48.0097,48.0097,47.9007,47.9264,71500.0
2008-07-22 14:55:00,74.77,74.81,74.58,74.64,62000.0,47.9328,47.9584,47.811,47.8494,62000.0
2008-07-22 15:00:00,74.63,74.73,74.44,74.45,67900.0,47.843,47.9071,47.7212,47.7276,67900.0
2008-07-22 15:05:00,74.47,74.67,74.45,74.47,93700.0,47.7405,47.8687,47.7276,47.7405,93700.0
2008-07-22 15:10:00,74.49,74.69,74.48,74.6,69900.0,47.7533,47.8815,47.7469,47.8238,69900.0
2008-07-22 15:15:00,74.61,74.61,74.47,74.5,55900.0,47.8302,47.8302,47.7405,47.7597,55900.0
2008-07-22 15:20:00,74.5,74.69,74.5,74.59,98400.0,47.7597,47.8815,47.7597,47.8174,98400.0
2008-07-22 15:25:00,74.58,74.64,74.51,74.63,58200.0,47.811,47.8494,47.7661,47.843,58200.0
2008-07-22 15:30:00,74.63,74.81,74.53,74.75,107500.0,47.843,47.9584,47.7789,47.92,107500.0
2008-07-22 15:35:00,74.75,74.76,74.6,74.67,99000.0,47.92,47.9264,47.8238,47.8687,99000.0
2008-07-22 15:40:00,74.66,75.0,74.61,74.98,215200.0,47.8623,48.0802,47.8302,48.0674,215200.0
2008-07-22 15:45:00,74.99,75.03,74.78,74.79,199700.0,48.0738,48.0995,47.9392,47.9456,199700.0
2008-07-22 15:50:00,74.79,75.0,74.78,74.87,257400.0,47.9456,48.0802,47.9392,47.9969,257400.0
2008-07-22 15:55:00,74.87,75.05,74.87,74.99,232800.0,47.9969,48.1123,47.9969,48.0738,232800.0
2008-07-23 09:30:00,73.95,74.25,73.19,73.78,283500.0,47.4071,47.5994,46.9199,47.2981,283500.0
2008-07-23 09:35:00,73.8,73.84,73.32,73.4,95700.0,47.3109,47.3366,47.0032,47.0545,95700.0
2008-07-23 09:40:00,73.42,73.57,73.32,73.51,100200.0,47.0673,47.1635,47.0032,47.125,100200.0
2008-07-23 09:45:00,73.48,73.87,73.48,73.85,172000.0,47.1058,47.3558,47.1058,47.343,172000.0
2008-07-23 09:50:00,73.85,73.94,73.64,73.72,229300.0,47.343,47.4007,47.2084,47.2597,229300.0
2008-07-23 09:55:00,73.66,73.78,73.45,73.63,294000.0,47.2212,47.2981,47.0866,47.202,294000.0
2008-07-23 10:00:00,73.62,73.71,73.35,73.7,241000.0,47.1956,47.2532,47.0225,47.2468,241000.0
2008-07-23 10:05:00,73.69,73.79,73.58,73.66,143400.0,47.2404,47.3045,47.1699,47.2212,143400.0
2008-07-23 10:10:00,73.66,73.7,73.16,73.45,166200.0,47.2212,47.2468,46.9007,47.0866,166200.0
2008-07-23 10:15:00,73.45,73.68,73.4,73.52,98200.0,47.0866,47.234,47.0545,47.1314,98200.0
2008-07-23 10:20:00,73.52,73.75,73.46,73.53,83500.0,47.1314,47.2789,47.093,47.1379,83500.0
2008-07-23 10:25:00,73.51,73.51,73.33,73.33,125100.0,47.125,47.125,47.0096,47.0096,125100.0
2008-07-23 10:30:00,73.34,73.35,72.94,73.07,143700.0,47.0161,47.0225,46.7596,46.843,143700.0
2008-07-23 10:35:00,73.09,73.29,72.81,73.26,165400.0,46.8558,46.984,46.6763,46.9648,165400.0
2008-07-23 10:40:00,73.29,73.44,73.11,73.13,149200.0,46.984,47.0802,46.8686,46.8814,149200.0
2008-07-23 10:45:00,73.12,73.31,73.03,73.31,57100.0,46.875,46.9968,46.8173,46.9968,57100.0
2008-07-23 10:50:00,73.31,73.36,73.2,73.35,110100.0,46.9968,47.0289,46.9263,47.0225,110100.0
2008-07-23 10:55:00,73.34,73.55,73.23,73.24,153100.0,47.0161,47.1507,46.9455,46.9519,153100.0
2008-07-23 11:00:00,73.26,73.26,73.0,73.1,81600.0,46.9648,46.9648,46.7981,46.8622,81600.0
2008-07-23 11:05:00,73.1,73.11,72.9,72.95,64000.0,46.8622,46.8686,46.734,46.766,64000.0
2008-07-23 11:10:00,72.94,73.12,72.93,73.04,70100.0,46.7596,46.875,46.7532,46.8237,70100.0
2008-07-23 11:15:00,73.07,73.34,73.04,73.2,149900.0,46.843,47.0161,46.8237,46.9263,149900.0
2008-07-23 11:20:00,73.2,73.27,73.01,73.03,118400.0,46.9263,46.9712,46.8045,46.8173,118400.0
2008-07-23 11:25:00,73.03,73.05,72.9,72.9,77200.0,46.8173,46.8301,46.734,46.734,77200.0
2008-07-23 11:30:00,72.91,72.92,72.61,72.78,171700.0,46.7404,46.7468,46.5481,46.6571,171700.0
2008-07-23 11:35:00,72.78,72.9,72.6,72.69,126800.0,46.6571,46.734,46.5417,46.5994,126800.0
2008-07-23 11:40:00,72.72,73.08,72.7,73.04,97200.0,46.6186,46.8494,46.6058,46.8237,97200.0
2008-07-23 11:45:00,73.05,73.19,73.02,73.08,78600.0,46.8301,46.9199,46.8109,46.8494,78600.0
2008-07-23 11:50:00,73.07,73.08,72.74,72.74,64600.0,46.843,46.8494,46.6314,46.6314,64600.0
2008-07-23 11:55:00,72.76,72.77,72.4,72.59,160900.0,46.6442,46.6506,46.4134,46.5353,160900.0
2008-07-23 12:00:00,72.6,72.68,72.58,72.58,67500.0,46.5417,46.5929,46.5288,46.5288,67500.0
2008-07-23 12:05:00,72.59,72.59,72.18,72.18,141400.0,46.5353,46.5353,46.2724,46.2724,141400.0
2008-07-23 12:10:00,72.19,72.21,71.78,71.82,178800.0,46.2788,46.2916,46.016,46.0416,178800.0
2008-07-23 12:15:00,71.84,72.06,71.67,72.03,183000.0,46.0544,46.1955,45.9455,46.1763,183000.0
2008-07-23 12:20:00,72.03,72.39,71.99,72.37,146600.0,46.1763,46.407,46.1506,46.3942,146600.0
2008-07-23 12:25:00,72.38,72.38,72.18,72.23,73800.0,46.4006,46.4006,46.2724,46.3045,73800.0
2008-07-23 12:30:00,72.22,72.24,71.93,71.99,59800.0,46.2981,46.3109,46.1121,46.1506,59800.0
2008-07-23 12:35:00,71.99,72.35,71.96,72.32,66200.0,46.1506,46.3814,46.1314,46.3622,66200.0
2008-07-23 12:40:00,72.34,72.35,72.17,72.27,64000.0,46.375,46.3814,46.266,46.3301,64000.0
2008-07-23 12:45:00,72.27,72.34,72.23,72.26,55500.0,46.3301,46.375,46.3045,46.3237,55500.0
2008-07-23 12:50:00,72.28,72.29,72.17,72.18,61800.0,46.3365,46.3429,46.266,46.2724,61800.0
2008-07-23 12:55:00,72.19,72.25,72.18,72.2,42800.0,46.2788,46.3173,46.2724,46.2852,42800.0
2008-07-23 13:00:00,72.21,72.22,72.04,72.05,72600.0,46.2916,46.2981,46.1827,46.1891,72600.0
2008-07-23 13:05:00,72.06,72.07,71.85,71.88,60100.0,46.1955,46.2019,46.0609,46.0801,60100.0
2008-07-23 13:10:00,71.88,71.97,71.86,71.95,71900.0,46.0801,46.1378,46.0673,46.125,71900.0
2008-07-23 13:15:00,71.96,71.98,71.89,71.92,33600.0,46.1314,46.1442,46.0865,46.1057,33600.0
2008-07-23 13:20:00,71.93,72.04,71.86,72.04,37000.0,46.1121,46.1827,46.0673,46.1827,37000.0
2008-07-23 13:25:00,72.04,72.08,71.97,72.03,33200.0,46.1827,46.2083,46.1378,46.1763,33200.0
2008-07-23 13:30:00,72.03,72.04,71.89,71.89,64000.0,46.1763,46.1827,46.0865,46.0865,64000.0
2008-07-23 13:35:00,71.91,72.09,71.87,72.08,46200.0,46.0993,46.2147,46.0737,46.2083,46200.0
2008-07-23 13:40:00,72.09,72.28,72.0,72.28,71400.0,46.2147,46.3365,46.157,46.3365,71400.0
2008-07-23 13:45:00,72.28,72.47,72.27,72.3,83300.0,46.3365,46.4583,46.3301,46.3493,83300.0
2008-07-23 13:50:00,72.33,72.37,72.06,72.1,70100.0,46.3686,46.3942,46.1955,46.2211,70100.0
2008-07-23 13:55:00,72.1,72.27,72.05,72.2,116900.0,46.2211,46.3301,46.1891,46.2852,116900.0
2008-07-23 14:00:00,72.21,72.45,72.13,72.35,83300.0,46.2916,46.4455,46.2404,46.3814,83300.0
2008-07-23 14:05:00,72.35,72.48,72.31,72.38,86300.0,46.3814,46.4647,46.3558,46.4006,86300.0
2008-07-23 14:10:00,72.39,72.43,72.2,72.24,50700.0,46.407,46.4327,46.2852,46.3109,50700.0
2008-07-23 14:15:00,72.24,72.32,72.2,72.26,57500.0,46.3109,46.3622,46.2852,46.3237,57500.0
2008-07-23 14:20:00,72.27,72.37,72.22,72.33,73600.0,46.3301,46.3942,46.2981,46.3686,73600.0
2008-07-23 14:25:00,72.33,72.43,72.24,72.39,54600.0,46.3686,46.4327,46.3109,46.407,54600.0
2008-07-23 14:30:00,72.38,72.5,72.37,72.48,103700.0,46.4006,46.4776,46.3942,46.4647,103700.0
2008-07-23 14:35:00,72.49,72.49,72.24,72.32,70800.0,46.4711,46.4711,46.3109,46.3622,70800.0
2008-07-23 14:40:00,72.32,72.41,72.2,72.36,81600.0,46.3622,46.4199,46.2852,46.3878,81600.0
2008-07-23 14:45:00,72.38,72.43,72.27,72.31,72300.0,46.4006,46.4327,46.3301,46.3558,72300.0
2008-07-23 14:50:00,72.31,72.43,72.28,72.39,44300.0,46.3558,46.4327,46.3365,46.407,44300.0
2008-07-23 14:55:00,72.39,72.46,72.31,72.4,65600.0,46.407,46.4519,46.3558,46.4134,65600.0
2008-07-23 15:00:00,72.4,72.44,72.31,72.32,108500.0,46.4134,46.4391,46.3558,46.3622,108500.0
2008-07-23 15:05:00,72.31,72.4,72.27,72.4,122600.0,46.3558,46.4134,46.3301,46.4134,122600.0
2008-07-23 15:10:00,72.4,72.5,72.39,72.49,125900.0,46.4134,46.4776,46.407,46.4711,125900.0
2008-07-23 15:15:00,72.49,72.5,72.41,72.48,114600.0,46.4711,46.4776,46.4199,46.4647,114600.0
2008-07-23 15:20:00,72.5,72.5,72.38,72.46,172400.0,46.4776,46.4776,46.4006,46.4519,172400.0
2008-07-23 15:25:00,72.47,72.49,72.23,72.27,132100.0,46.4583,46.4711,46.3045,46.3301,132100.0
2008-07-23 15:30:00,72.26,72.4,72.23,72.34,121700.0,46.3237,46.4134,46.3045,46.375,121700.0
2008-07-23 15:35:00,72.33,72.33,72.16,72.24,109600.0,46.3686,46.3686,46.2596,46.3109,109600.0
2008-07-23 15:40:00,72.22,72.26,72.07,72.11,176200.0,46.2981,46.3237,46.2019,46.2275,176200.0
2008-07-23 15:45:00,72.11,72.26,72.1,72.26,191500.0,46.2275,46.3237,46.2211,46.3237,191500.0
2008-07-23 15:50:00,72.24,72.41,72.23,72.25,209500.0,46.3109,46.4199,46.3045,46.3173,209500.0
2008-07-23 15:55:00,72.24,72.42,72.16,72.42,246500.0,46.3109,46.4263,46.2596,46.4263,246500.0
2008-07-24 09:30:00,72.64,72.72,71.07,71.07,166200.0,46.5673,46.6186,45.5608,45.5608,166200.0
2008-07-24 09:35:00,71.14,71.51,70.97,71.48,134500.0,45.6057,45.8429,45.4967,45.8237,134500.0
2008-07-24 09:40:00,71.5,71.55,71.35,71.47,99900.0,45.8365,45.8685,45.7403,45.8173,99900.0
2008-07-24 09:45:00,71.48,71.63,71.45,71.54,83800.0,45.8237,45.9198,45.8044,45.8621,83800.0
2008-07-24 09:50:00,71.56,71.57,71.03,71.2,151800.0,45.8749,45.8814,45.5352,45.6442,151800.0
2008-07-24 09:55:00,71.2,71.3,71.09,71.14,105000.0,45.6442,45.7083,45.5736,45.6057,105000.0
2008-07-24 10:00:00,71.17,71.24,70.82,71.02,157600.0,45.6249,45.6698,45.4006,45.5288,157600.0
2008-07-24 10:05:00,71.01,71.08,70.8,70.94,98900.0,45.5224,45.5672,45.3877,45.4775,98900.0
2008-07-24 10:10:00,70.93,70.95,70.69,70.76,168400.0,45.4711,45.4839,45.3172,45.3621,168400.0
2008-07-24 10:15:00,70.78,70.85,70.75,70.76,131100.0,45.3749,45.4198,45.3557,45.3621,131100.0
2008-07-24 10:20:00,70.81,70.89,70.7,70.89,75100.0,45.3941,45.4454,45.3236,45.4454,75100.0
2008-07-24 10:25:00,70.89,71.07,70.8,71.06,84400.0,45.4454,45.5608,45.3877,45.5544,84400.0
2008-07-24 10:30:00,71.06,71.39,71.06,71.33,68000.0,45.5544,45.766,45.5544,45.7275,68000.0
2008-07-24 10:35:00,71.33,71.46,71.29,71.34,93200.0,45.7275,45.8108,45.7019,45.7339,93200.0
2008-07-24 10:40:00,71.33,71.43,71.11,71.14,87800.0,45.7275,45.7916,45.5865,45.6057,87800.0
2008-07-24 10:45:00,71.14,71.29,71.07,71.18,60400.0,45.6057,45.7019,45.5608,45.6313,60400.0
2008-07-24 10:50:00,71.2,71.32,70.97,71.03,99300.0,45.6442,45.7211,45.4967,45.5352,99300.0
2008-07-24 10:55:00,71.0,71.04,70.91,70.97,83300.0,45.5159,45.5416,45.4583,45.4967,83300.0
2008-07-24 11:00:00,70.96,71.01,70.87,70.95,69200.0,45.4903,45.5224,45.4326,45.4839,69200.0
2008-07-24 11:05:00,70.95,71.06,70.78,70.81,108200.0,45.4839,45.5544,45.3749,45.3941,108200.0
2008-07-24 11:10:00,70.81,70.81,70.62,70.65,115000.0,45.3941,45.3941,45.2723,45.2916,115000.0
2008-07-24 11:15:00,70.64,70.65,70.47,70.5,80000.0,45.2852,45.2916,45.1762,45.1954,80000.0
2008-07-24 11:20:00,70.49,70.52,70.26,70.34,119800.0,45.189,45.2082,45.0416,45.0928,119800.0
2008-07-24 11:25:00,70.33,70.4,70.24,70.28,152500.0,45.0864,45.1313,45.0287,45.0544,152500.0
2008-07-24 11:30:00,70.3,70.48,70.23,70.33,53700.0,45.0672,45.1826,45.0223,45.0864,53700.0
2008-07-24 11:35:00,70.35,70.64,70.35,70.64,52500.0,45.0993,45.2852,45.0993,45.2852,52500.0
2008-07-24 11:40:00,70.61,70.68,70.46,70.46,36600.0,45.2659,45.3108,45.1698,45.1698,36600.0
2008-07-24 11:45:00,70.46,70.62,70.43,70.47,53600.0,45.1698,45.2723,45.1505,45.1762,53600.0
2008-07-24 11:50:00,70.47,70.57,70.41,70.45,48000.0,45.1762,45.2403,45.1377,45.1634,48000.0
2008-07-24 11:55:00,70.44,70.44,70.25,70.36,49400.0,45.157,45.157,45.0351,45.1057,49400.0
2008-07-24 12:00:00,70.36,70.41,70.28,70.35,38300.0,45.1057,45.1377,45.0544,45.0993,38300.0
2008-07-24 12:05:00,70.33,70.35,70.25,70.3,31300.0,45.0864,45.0993,45.0351,45.0672,31300.0
2008-07-24 12:10:00,70.31,70.43,70.29,70.42,24200.0,45.0736,45.1505,45.0608,45.1441,24200.0
2008-07-24 12:15:00,70.41,70.61,70.41,70.56,40600.0,45.1377,45.2659,45.1377,45.2339,40600.0
2008-07-24 12:20:00,70.55,70.66,70.5,70.58,85600.0,45.2275,45.298,45.1954,45.2467,85600.0
2008-07-24 12:25:00,70.58,70.66,70.52,70.58,125900.0,45.2467,45.298,45.2082,45.2467,125900.0
2008-07-24 12:30:00,70.59,70.68,70.57,70.66,35300.0,45.2531,45.3108,45.2403,45.298,35300.0
2008-07-24 12:35:00,70.65,70.68,70.49,70.52,33900.0,45.2916,45.3108,45.189,45.2082,33900.0
2008-07-24 12:40:00,70.51,70.7,70.51,70.69,34800.0,45.2018,45.3236,45.2018,45.3172,34800.0
2008-07-24 12:45:00,70.69,70.72,70.63,70.64,37200.0,45.3172,45.3365,45.2788,45.2852,37200.0
2008-07-24 12:50:00,70.66,70.67,70.57,70.6,33900.0,45.298,45.3044,45.2403,45.2595,33900.0
2008-07-24 12:55:00,70.6,70.72,70.59,70.62,33300.0,45.2595,45.3365,45.2531,45.2723,33300.0
2008-07-24 13:00:00,70.63,70.63,70.41,70.47,42900.0,45.2788,45.2788,45.1377,45.1762,42900.0
2008-07-24 13:05:00,70.49,70.52,70.37,70.42,39500.0,45.189,45.2082,45.1121,45.1441,39500.0
2008-07-24 13:10:00,70.44,70.69,70.44,70.54,55800.0,45.157,45.3172,45.157,45.2211,55800.0
2008-07-24 13:15:00,70.53,70.59,70.44,70.45,62600.0,45.2146,45.2531,45.157,45.1634,62600.0
2008-07-24 13:20:00,70.45,70.48,70.41,70.46,41300.0,45.1634,45.1826,45.1377,45.1698,41300.0
2008-07-24 13:25:00,70.46,70.48,70.32,70.39,74600.0,45.1698,45.1826,45.08,45.1249,74600.0
2008-07-24 13:30:00,70.38,70.46,70.36,70.39,55600.0,45.1185,45.1698,45.1057,45.1249,55600.0
2008-07-24 13:35:00,70.4,70.49,70.38,70.48,66400.0,45.1313,45.189,45.1185,45.1826,66400.0
2008-07-24 13:40:00,70.49,70.53,70.43,70.46,41700.0,45.189,45.2146,45.1505,45.1698,41700.0
2008-07-24 13:45:00,70.45,70.51,70.45,70.48,32800.0,45.1634,45.2018,45.1634,45.1826,32800.0
2008-07-24 13:50:00,70.49,70.55,70.32,70.35,67600.0,45.189,45.2275,45.08,45.0993,67600.0
2008-07-24 13:55:00,70.34,70.41,70.2,70.26,58200.0,45.0928,45.1377,45.0031,45.0416,58200.0
2008-07-24 14:00:00,70.25,70.32,70.22,70.31,72700.0,45.0351,45.08,45.0159,45.0736,72700.0
2008-07-24 14:05:00,70.29,70.29,70.03,70.04,90600.0,45.0608,45.0608,44.8941,44.9005,90600.0
2008-07-24 14:10:00,70.06,70.06,69.85,69.92,105000.0,44.9133,44.9133,44.7787,44.8236,105000.0
2008-07-24 14:15:00,69.93,69.93,69.75,69.86,89700.0,44.83,44.83,44.7146,44.7851,89700.0
2008-07-24 14:20:00,69.87,69.94,69.79,69.83,60600.0,44.7915,44.8364,44.7403,44.7659,60600.0
2008-07-24 14:25:00,69.83,69.94,69.79,69.85,56300.0,44.7659,44.8364,44.7403,44.7787,56300.0
2008-07-24 14:30:00,69.84,69.84,69.73,69.75,42200.0,44.7723,44.7723,44.7018,44.7146,42200.0
2008-07-24 14:35:00,69.75,69.83,69.68,69.83,59900.0,44.7146,44.7659,44.6697,44.7659,59900.0
2008-07-24 14:40:00,69.84,69.87,69.73,69.79,43100.0,44.7723,44.7915,44.7018,44.7403,43100.0
2008-07-24 14:45:00,69.79,69.98,69.79,69.97,55900.0,44.7403,44.8621,44.7403,44.8556,55900.0
2008-07-24 14:50:00,69.97,69.99,69.73,69.8,104500.0,44.8556,44.8685,44.7018,44.7467,104500.0
2008-07-24 14:55:00,69.79,69.93,69.77,69.92,43800.0,44.7403,44.83,44.7274,44.8236,43800.0
2008-07-24 15:00:00,69.92,70.13,69.82,70.12,79200.0,44.8236,44.9582,44.7595,44.9518,79200.0
2008-07-24 15:05:00,70.12,70.16,70.04,70.07,136400.0,44.9518,44.9775,44.9005,44.9198,136400.0
2008-07-24 15:10:00,70.06,70.07,69.89,69.95,86100.0,44.9133,44.9198,44.8044,44.8428,86100.0
2008-07-24 15:15:00,69.95,69.97,69.77,69.85,123200.0,44.8428,44.8556,44.7274,44.7787,123200.0
2008-07-24 15:20:00,69.84,69.99,69.82,69.84,101200.0,44.7723,44.8685,44.7595,44.7723,101200.0
2008-07-24 15:25:00,69.84,69.86,69.75,69.75,125300.0,44.7723,44.7851,44.7146,44.7146,125300.0
2008-07-24 15:30:00,69.74,69.8,69.66,69.69,105900.0,44.7082,44.7467,44.6569,44.6761,105900.0
2008-07-24 15:35:00,69.7,69.77,69.59,69.69,179900.0,44.6826,44.7274,44.612,44.6761,179900.0
2008-07-24 15:40:00,69.69,69.85,69.67,69.74,269300.0,44.6761,44.7787,44.6633,44.7082,269300.0
2008-07-24 15:45:00,69.74,69.86,69.67,69.79,237200.0,44.7082,44.7851,44.6633,44.7403,237200.0
2008-07-24 15:50:00,69.79,69.84,69.69,69.84,410000.0,44.7403,44.7723,44.6761,44.7723,410000.0
2008-07-24 15:55:00,69.84,69.88,69.73,69.78,386800.0,44.7723,44.798,44.7018,44.7338,386800.0
2008-07-25 09:30:00,69.96,70.65,69.87,70.4,99300.0,44.8492,45.2916,44.7915,45.1313,99300.0
2008-07-25 09:35:00,70.4,70.5,70.04,70.39,99500.0,45.1313,45.1954,44.9005,45.1249,99500.0
2008-07-25 09:40:00,70.38,70.44,69.8,70.0,150300.0,45.1185,45.157,44.7467,44.8749,150300.0
2008-07-25 09:45:00,70.03,70.26,70.02,70.21,79600.0,44.8941,45.0416,44.8877,45.0095,79600.0
2008-07-25 09:50:00,70.22,70.64,70.03,70.25,103300.0,45.0159,45.2852,44.8941,45.0351,103300.0
2008-07-25 09:55:00,70.28,70.75,70.28,70.74,106300.0,45.0544,45.3557,45.0544,45.3493,106300.0
2008-07-25 10:00:00,70.75,71.08,70.68,70.76,119300.0,45.3557,45.5672,45.3108,45.3621,119300.0
2008-07-25 10:05:00,70.76,70.76,70.54,70.64,67700.0,45.3621,45.3621,45.2211,45.2852,67700.0
2008-07-25 10:10:00,70.63,70.7,70.5,70.65,95700.0,45.2788,45.3236,45.1954,45.2916,95700.0
2008-07-25 10:15:00,70.66,70.72,70.22,70.42,86100.0,45.298,45.3365,45.0159,45.1441,86100.0
2008-07-25 10:20:00,70.41,70.67,70.3,70.3,43100.0,45.1377,45.3044,45.0672,45.0672,43100.0
2008-07-25 10:25:00,70.28,70.5,70.19,70.19,54000.0,45.0544,45.1954,44.9967,44.9967,54000.0
2008-07-25 10:30:00,70.24,70.27,70.11,70.21,53700.0,45.0287,45.048,44.9454,45.0095,53700.0
2008-07-25 10:35:00,70.19,70.32,70.14,70.24,38900.0,44.9967,45.08,44.9646,45.0287,38900.0
2008-07-25 10:40:00,70.25,70.33,70.19,70.3,38800.0,45.0351,45.0864,44.9967,45.0672,38800.0
2008-07-25 10:45:00,70.3,70.43,70.3,70.38,44300.0,45.0672,45.1505,45.0672,45.1185,44300.0
2008-07-25 10:50:00,70.4,70.5,70.34,70.43,33100.0,45.1313,45.1954,45.0928,45.1505,33100.0
2008-07-25 10:55:00,70.45,70.75,70.39,70.71,42900.0,45.1634,45.3557,45.1249,45.33,42900.0
2008-07-25 11:00:00,70.7,70.74,70.61,70.66,39100.0,45.3236,45.3493,45.2659,45.298,39100.0
2008-07-25 11:05:00,70.64,70.65,70.51,70.55,41900.0,45.2852,45.2916,45.2018,45.2275,41900.0
2008-07-25 11:10:00,70.53,70.66,70.44,70.66,54800.0,45.2146,45.298,45.157,45.298,54800.0
2008-07-25 11:15:00,70.67,70.68,70.52,70.55,36500.0,45.3044,45.3108,45.2082,45.2275,36500.0
2008-07-25 11:20:00,70.54,70.57,70.29,70.33,41100.0,45.2211,45.2403,45.0608,45.0864,41100.0
2008-07-25 11:25:00,70.35,70.37,70.24,70.37,40200.0,45.0993,45.1121,45.0287,45.1121,40200.0
2008-07-25 11:30:00,70.37,70.63,70.37,70.47,51400.0,45.1121,45.2788,45.1121,45.1762,51400.0
2008-07-25 11:35:00,70.49,70.62,70.41,70.55,26900.0,45.189,45.2723,45.1377,45.2275,26900.0
2008-07-25 11:40:00,70.54,70.54,70.32,70.43,36000.0,45.2211,45.2211,45.08,45.1505,36000.0
2008-07-25 11:45:00,70.43,70.45,70.32,70.34,29900.0,45.1505,45.1634,45.08,45.0928,29900.0
2008-07-25 11:50:00,70.35,70.41,70.27,70.35,43300.0,45.0993,45.1377,45.048,45.0993,43300.0
2008-07-25 11:55:00,70.35,70.49,70.27,70.4,44100.0,45.0993,45.189,45.048,45.1313,44100.0
2008-07-25 12:00:00,70.38,70.45,70.27,70.4,67800.0,45.1185,45.1634,45.048,45.1313,67800.0
2008-07-25 12:05:00,70.42,70.44,70.35,70.44,43700.0,45.1441,45.157,45.0993,45.157,43700.0
2008-07-25 12:10:00,70.42,70.42,70.14,70.17,71400.0,45.1441,45.1441,44.9646,44.9839,71400.0
2008-07-25 12:15:00,70.18,70.18,70.07,70.14,63900.0,44.9903,44.9903,44.9198,44.9646,63900.0
2008-07-25 12:20:00,70.14,70.16,70.08,70.1,106800.0,44.9646,44.9775,44.9262,44.939,106800.0
2008-07-25 12:25:00,70.1,70.4,70.1,70.36,70400.0,44.939,45.1313,44.939,45.1057,70400.0
2008-07-25 12:30:00,70.36,70.38,70.27,70.28,24500.0,45.1057,45.1185,45.048,45.0544,24500.0
2008-07-25 12:35:00,70.28,70.39,70.22,70.22,16600.0,45.0544,45.1249,45.0159,45.0159,16600.0
2008-07-25 12:40:00,70.22,70.51,70.2,70.5,49300.0,45.0159,45.2018,45.0031,45.1954,49300.0
2008-07-25 12:45:00,70.5,70.51,70.39,70.39,41000.0,45.1954,45.2018,45.1249,45.1249,41000.0
2008-07-25 12:50:00,70.39,70.55,70.39,70.48,28000.0,45.1249,45.2275,45.1249,45.1826,28000.0
2008-07-25 12:55:00,70.47,70.57,70.4,70.44,31800.0,45.1762,45.2403,45.1313,45.157,31800.0
2008-07-25 13:00:00,70.44,70.47,70.38,70.45,50500.0,45.157,45.1762,45.1185,45.1634,50500.0
2008-07-25 13:05:00,70.42,70.42,70.31,70.31,35600.0,45.1441,45.1441,45.0736,45.0736,35600.0
2008-07-25 13:10:00,70.32,70.36,70.06,70.1,80400.0,45.08,45.1057,44.9133,44.939,80400.0
2008-07-25 13:15:00,70.11,70.33,70.08,70.3,99900.0,44.9454,45.0864,44.9262,45.0672,99900.0
2008-07-25 13:20:00,70.29,70.34,70.19,70.19,35000.0,45.0608,45.0928,44.9967,44.9967,35000.0
2008-07-25 13:25:00,70.19,70.31,70.02,70.12,55900.0,44.9967,45.0736,44.8877,44.9518,55900.0
2008-07-25 13:30:00,70.13,70.17,70.08,70.14,39200.0,44.9582,44.9839,44.9262,44.9646,39200.0
2008-07-25 13:35:00,70.16,70.23,70.1,70.2,37000.0,44.9775,45.0223,44.939,45.0031,37000.0
2008-07-25 13:40:00,70.18,70.23,69.87,69.92,53100.0,44.9903,45.0223,44.7915,44.8236,53100.0
2008-07-25 13:45:00,69.91,70.05,69.91,70.05,37000.0,44.8172,44.9069,44.8172,44.9069,37000.0
2008-07-25 13:50:00,70.05,70.19,70.02,70.17,17200.0,44.9069,44.9967,44.8877,44.9839,17200.0
2008-07-25 13:55:00,70.17,70.35,70.16,70.35,41500.0,44.9839,45.0993,44.9775,45.0993,41500.0
2008-07-25 14:00:00,70.35,70.57,70.29,70.46,68000.0,45.0993,45.2403,45.0608,45.1698,68000.0
2008-07-25 14:05:00,70.45,70.61,70.34,70.52,48400.0,45.1634,45.2659,45.0928,45.2082,48400.0
2008-07-25 14:10:00,70.52,70.52,70.37,70.38,25700.0,45.2082,45.2082,45.1121,45.1185,25700.0
2008-07-25 14:15:00,70.38,70.55,70.37,70.47,38000.0,45.1185,45.2275,45.1121,45.1762,38000.0
2008-07-25 14:20:00,70.49,70.49,70.27,70.29,30100.0,45.189,45.189,45.048,45.0608,30100.0
2008-07-25 14:25:00,70.3,70.46,70.3,70.39,31800.0,45.0672,45.1698,45.0672,45.1249,31800.0
2008-07-25 14:30:00,70.38,70.4,70.28,70.4,28200.0,45.1185,45.1313,45.0544,45.1313,28200.0
2008-07-25 14:35:00,70.39,70.53,70.39,70.49,37400.0,45.1249,45.2146,45.1249,45.189,37400.0
2008-07-25 14:40:00,70.5,70.53,70.42,70.48,29700.0,45.1954,45.2146,45.1441,45.1826,29700.0
2008-07-25 14:45:00,70.49,70.61,70.48,70.54,26600.0,45.189,45.2659,45.1826,45.2211,26600.0
2008-07-25 14:50:00,70.55,70.71,70.47,70.7,34500.0,45.2275,45.33,45.1762,45.3236,34500.0
2008-07-25 14:55:00,70.69,70.72,70.62,70.66,24400.0,45.3172,45.3365,45.2723,45.298,24400.0
2008-07-25 15:00:00,70.65,70.71,70.47,70.52,32300.0,45.2916,45.33,45.1762,45.2082,32300.0
2008-07-25 15:05:00,70.52,70.61,70.49,70.59,28300.0,45.2082,45.2659,45.189,45.2531,28300.0
2008-07-25 15:10:00,70.58,70.62,70.31,70.32,48700.0,45.2467,45.2723,45.0736,45.08,48700.0
2008-07-25 15:15:00,70.33,70.46,70.31,70.45,66100.0,45.0864,45.1698,45.0736,45.1634,66100.0
2008-07-25 15:20:00,70.44,70.5,70.39,70.45,48700.0,45.157,45.1954,45.1249,45.1634,48700.0
2008-07-25 15:25:00,70.45,70.53,70.37,70.38,72900.0,45.1634,45.2146,45.1121,45.1185,72900.0
2008-07-25 15:30:00,70.38,70.46,70.28,70.42,72400.0,45.1185,45.1698,45.0544,45.1441,72400.0
2008-07-25 15:35:00,70.42,70.47,70.31,70.32,63000.0,45.1441,45.1762,45.0736,45.08,63000.0
2008-07-25 15:40:00,70.32,70.43,70.31,70.33,106600.0,45.08,45.1505,45.0736,45.0864,106600.0
2008-07-25 15:45:00,70.34,70.47,70.31,70.45,98800.0,45.0928,45.1762,45.0736,45.1634,98800.0
2008-07-25 15:50:00,70.46,70.54,70.37,70.48,162700.0,45.1698,45.2211,45.1121,45.1826,162700.0
2008-07-25 15:55:00,70.49,70.53,70.4,70.43,163000.0,45.189,45.2146,45.1313,45.1505,163000.0
2008-07-28 09:30:00,70.38,70.39,69.14,70.1,132400.0,45.1185,45.1249,44.3236,44.939,132400.0
2008-07-28 09:35:00,70.1,70.61,69.94,70.57,103700.0,44.939,45.2659,44.8364,45.2403,103700.0
2008-07-28 09:40:00,70.58,70.77,70.17,70.34,107200.0,45.2467,45.3685,44.9839,45.0928,107200.0
2008-07-28 09:45:00,70.31,70.36,69.91,70.25,110100.0,45.0736,45.1057,44.8172,45.0351,110100.0
2008-07-28 09:50:00,70.26,70.47,70.08,70.2,121700.0,45.0416,45.1762,44.9262,45.0031,121700.0
2008-07-28 09:55:00,70.2,70.3,70.17,70.24,82300.0,45.0031,45.0672,44.9839,45.0287,82300.0
2008-07-28 10:00:00,70.24,70.27,69.92,70.15,129600.0,45.0287,45.048,44.8236,44.971,129600.0
2008-07-28 10:05:00,70.16,70.27,69.98,70.06,100800.0,44.9775,45.048,44.8621,44.9133,100800.0
2008-07-28 10:10:00,70.07,70.13,69.99,70.04,118400.0,44.9198,44.9582,44.8685,44.9005,118400.0
2008-07-28 10:15:00,70.05,70.15,70.01,70.13,77200.0,44.9069,44.971,44.8813,44.9582,77200.0
2008-07-28 10:20:00,70.12,70.34,70.1,70.2,67800.0,44.9518,45.0928,44.939,45.0031,67800.0
2008-07-28 10:25:00,70.2,70.23,70.11,70.23,77700.0,45.0031,45.0223,44.9454,45.0223,77700.0
2008-07-28 10:30:00,70.24,70.25,70.02,70.05,96300.0,45.0287,45.0351,44.8877,44.9069,96300.0
2008-07-28 10:35:00,70.03,70.1,69.93,69.94,80000.0,44.8941,44.939,44.83,44.8364,80000.0
2008-07-28 10:40:00,69.94,70.02,69.81,69.9,73200.0,44.8364,44.8877,44.7531,44.8108,73200.0
2008-07-28 10:45:00,69.89,70.05,69.79,69.88,114600.0,44.8044,44.9069,44.7403,44.798,114600.0
2008-07-28 10:50:00,69.88,70.08,69.75,70.08,76800.0,44.798,44.9262,44.7146,44.9262,76800.0
2008-07-28 10:55:00,70.08,70.08,69.8,69.82,47700.0,44.9262,44.9262,44.7467,44.7595,47700.0
2008-07-28 11:00:00,69.82,70.01,69.81,69.95,86300.0,44.7595,44.8813,44.7531,44.8428,86300.0
2008-07-28 11:05:00,69.91,69.91,69.53,69.55,226700.0,44.8172,44.8172,44.5736,44.5864,226700.0
2008-07-28 11:10:00,69.53,69.73,69.53,69.68,37400.0,44.5736,44.7018,44.5736,44.6697,37400.0
2008-07-28 11:15:00,69.68,69.68,69.44,69.52,77000.0,44.6697,44.6697,44.5159,44.5672,77000.0
2008-07-28 11:20:00,69.55,69.69,69.49,69.62,45300.0,44.5864,44.6761,44.5479,44.6313,45300.0
2008-07-28 11:25:00,69.63,69.67,69.58,69.63,40500.0,44.6377,44.6633,44.6056,44.6377,40500.0
2008-07-28 11:30:00,69.64,69.68,69.54,69.55,35300.0,44.6441,44.6697,44.58,44.5864,35300.0
2008-07-28 11:35:00,69.55,69.64,69.51,69.64,36900.0,44.5864,44.6441,44.5608,44.6441,36900.0
2008-07-28 11:40:00,69.63,69.73,69.62,69.68,35400.0,44.6377,44.7018,44.6313,44.6697,35400.0
2008-07-28 11:45:00,69.68,69.75,69.63,69.75,49500.0,44.6697,44.7146,44.6377,44.7146,49500.0
2008-07-28 11:50:00,69.78,69.83,69.69,69.7,27800.0,44.7338,44.7659,44.6761,44.6826,27800.0
2008-07-28 11:55:00,69.71,69.78,69.68,69.72,18600.0,44.689,44.7338,44.6697,44.6954,18600.0
2008-07-28 12:00:00,69.72,69.82,69.67,69.78,18600.0,44.6954,44.7595,44.6633,44.7338,18600.0
2008-07-28 12:05:00,69.81,69.81,69.72,69.73,24600.0,44.7531,44.7531,44.6954,44.7018,24600.0
2008-07-28 12:10:00,69.71,69.75,69.59,69.6,22000.0,44.689,44.7146,44.612,44.6185,22000.0
2008-07-28 12:15:00,69.59,69.61,69.5,69.57,38000.0,44.612,44.6249,44.5543,44.5992,38000.0
2008-07-28 12:20:00,69.57,69.61,69.5,69.58,39000.0,44.5992,44.6249,44.5543,44.6056,39000.0
2008-07-28 12:25:00,69.55,69.63,69.52,69.57,26900.0,44.5864,44.6377,44.5672,44.5992,26900.0
2008-07-28 12:30:00,69.58,69.67,69.54,69.6,18200.0,44.6056,44.6633,44.58,44.6185,18200.0
2008-07-28 12:35:00,69.63,69.66,69.53,69.54,33500.0,44.6377,44.6569,44.5736,44.58,33500.0
2008-07-28 12:40:00,69.54,69.62,69.44,69.48,35200.0,44.58,44.6313,44.5159,44.5415,35200.0
2008-07-28 12:45:00,69.49,69.53,69.44,69.46,27000.0,44.5479,44.5736,44.5159,44.5287,27000.0
2008-07-28 12:50:00,69.46,69.56,69.41,69.43,28400.0,44.5287,44.5928,44.4966,44.5095,28400.0
2008-07-28 12:55:00,69.44,69.48,69.25,69.25,55800.0,44.5159,44.5415,44.3941,44.3941,55800.0
2008-07-28 13:00:00,69.24,69.41,69.17,69.4,35200.0,44.3877,44.4966,44.3428,44.4902,35200.0
2008-07-28 13:05:00,69.4,69.42,69.23,69.35,26400.0,44.4902,44.5031,44.3813,44.4582,26400.0
2008-07-28 13:10:00,69.35,69.44,69.28,69.32,36100.0,44.4582,44.5159,44.4133,44.439,36100.0
2008-07-28 13:15:00,69.34,69.52,69.34,69.52,35400.0,44.4518,44.5672,44.4518,44.5672,35400.0
2008-07-28 13:20:00,69.52,69.52,69.38,69.45,36800.0,44.5672,44.5672,44.4774,44.5223,36800.0
2008-07-28 13:25:00,69.44,69.51,69.37,69.46,50800.0,44.5159,44.5608,44.471,44.5287,50800.0
2008-07-28 13:30:00,69.46,69.58,69.45,69.47,28200.0,44.5287,44.6056,44.5223,44.5351,28200.0
2008-07-28 13:35:00,69.48,69.48,69.29,69.37,73500.0,44.5415,44.5415,44.4197,44.471,73500.0
2008-07-28 13:40:00,69.37,69.52,69.34,69.51,35200.0,44.471,44.5672,44.4518,44.5608,35200.0
2008-07-28 13:45:00,69.53,69.56,69.41,69.44,30900.0,44.5736,44.5928,44.4966,44.5159,30900.0
2008-07-28 13:50:00,69.43,69.63,69.42,69.52,32800.0,44.5095,44.6377,44.5031,44.5672,32800.0
2008-07-28 13:55:00,69.51,69.54,69.38,69.38,32600.0,44.5608,44.58,44.4774,44.4774,32600.0
2008-07-28 14:00:00,69.4,69.48,69.29,69.35,49000.0,44.4902,44.5415,44.4197,44.4582,49000.0
2008-07-28 14:05:00,69.36,69.44,69.26,69.39,102400.0,44.4646,44.5159,44.4005,44.4838,102400.0
2008-07-28 14:10:00,69.38,69.51,69.37,69.5,37700.0,44.4774,44.5608,44.471,44.5543,37700.0
2008-07-28 14:15:00,69.5,69.58,69.4,69.5,45800.0,44.5543,44.6056,44.4902,44.5543,45800.0
2008-07-28 14:20:00,69.51,69.6,69.46,69.53,63100.0,44.5608,44.6185,44.5287,44.5736,63100.0
2008-07-28 14:25:00,69.52,69.54,69.39,69.41,45100.0,44.5672,44.58,44.4838,44.4966,45100.0
2008-07-28 14:30:00,69.43,69.68,69.42,69.61,99000.0,44.5095,44.6697,44.5031,44.6249,99000.0
2008-07-28 14:35:00,69.61,69.78,69.61,69.68,63400.0,44.6249,44.7338,44.6249,44.6697,63400.0
2008-07-28 14:40:00,69.67,69.74,69.48,69.5,34000.0,44.6633,44.7082,44.5415,44.5543,34000.0
2008-07-28 14:45:00,69.48,69.48,69.37,69.41,44900.0,44.5415,44.5415,44.471,44.4966,44900.0
2008-07-28 14:50:00,69.42,69.57,69.42,69.55,31300.0,44.5031,44.5992,44.5031,44.5864,31300.0
2008-07-28 14:55:00,69.56,69.57,69.31,69.31,89800.0,44.5928,44.5992,44.4325,44.4325,89800.0
2008-07-28 15:00:00,69.3,69.4,69.28,69.37,90200.0,44.4261,44.4902,44.4133,44.471,90200.0
2008-07-28 15:05:00,69.37,69.43,69.28,69.42,55300.0,44.471,44.5095,44.4133,44.5031,55300.0
2008-07-28 15:10:00,69.4,69.53,69.37,69.52,53700.0,44.4902,44.5736,44.471,44.5672,53700.0
2008-07-28 15:15:00,69.54,69.6,69.44,69.52,58000.0,44.58,44.6185,44.5159,44.5672,58000.0
2008-07-28 15:20:00,69.52,69.6,69.42,69.44,97300.0,44.5672,44.6185,44.5031,44.5159,97300.0
2008-07-28 15:25:00,69.45,69.49,69.39,69.44,94900.0,44.5223,44.5479,44.4838,44.5159,94900.0
2008-07-28 15:30:00,69.45,69.46,69.36,69.45,109300.0,44.5223,44.5287,44.4646,44.5223,109300.0
2008-07-28 15:35:00,69.45,69.45,69.2,69.2,148700.0,44.5223,44.5223,44.362,44.362,148700.0
2008-07-28 15:40:00,69.19,69.27,69.16,69.26,99900.0,44.3556,44.4069,44.3364,44.4005,99900.0
2008-07-28 15:45:00,69.24,69.26,69.19,69.21,105300.0,44.3877,44.4005,44.3556,44.3684,105300.0
2008-07-28 15:50:00,69.2,69.25,69.17,69.25,183300.0,44.362,44.3941,44.3428,44.3941,183300.0
2008-07-28 15:55:00,69.25,69.28,69.11,69.17,220600.0,44.3941,44.4133,44.3043,44.3428,220600.0
2008-07-29 09:30:00,69.6,70.58,69.42,70.22,135000.0,44.6185,45.2467,44.5031,45.0159,135000.0
2008-07-29 09:35:00,70.22,70.4,70.11,70.3,41600.0,45.0159,45.1313,44.9454,45.0672,41600.0
2008-07-29 09:40:00,70.29,70.65,70.18,70.35,72000.0,45.0608,45.2916,44.9903,45.0993,72000.0
2008-07-29 09:45:00,70.38,70.57,70.14,70.4,52000.0,45.1185,45.2403,44.9646,45.1313,52000.0
2008-07-29 09:50:00,70.42,70.55,70.32,70.41,35700.0,45.1441,45.2275,45.08,45.1377,35700.0
2008-07-29 09:55:00,70.38,70.89,70.37,70.87,68900.0,45.1185,45.4454,45.1121,45.4326,68900.0
2008-07-29 10:00:00,70.87,71.16,70.67,71.16,151600.0,45.4326,45.6185,45.3044,45.6185,151600.0
2008-07-29 10:05:00,71.15,71.18,70.68,71.06,158400.0,45.6121,45.6313,45.3108,45.5544,158400.0
2008-07-29 10:10:00,71.06,71.25,71.03,71.19,77800.0,45.5544,45.6762,45.5352,45.6378,77800.0
2008-07-29 10:15:00,71.19,71.24,71.02,71.09,104900.0,45.6378,45.6698,45.5288,45.5736,104900.0
2008-07-29 10:20:00,71.08,71.25,71.0,71.18,52800.0,45.5672,45.6762,45.5159,45.6313,52800.0
2008-07-29 10:25:00,71.18,71.18,70.85,70.85,61800.0,45.6313,45.6313,45.4198,45.4198,61800.0
2008-07-29 10:30:00,70.82,70.9,70.69,70.71,23600.0,45.4006,45.4518,45.3172,45.33,23600.0
2008-07-29 10:35:00,70.73,70.92,70.73,70.89,73800.0,45.3429,45.4647,45.3429,45.4454,73800.0
2008-07-29 10:40:00,70.89,70.96,70.87,70.89,61300.0,45.4454,45.4903,45.4326,45.4454,61300.0
2008-07-29 10:45:00,70.89,70.99,70.89,70.9,48000.0,45.4454,45.5095,45.4454,45.4518,48000.0
2008-07-29 10:50:00,70.89,70.94,70.69,70.72,45400.0,45.4454,45.4775,45.3172,45.3365,45400.0
2008-07-29 10:55:00,70.72,70.8,70.65,70.69,94900.0,45.3365,45.3877,45.2916,45.3172,94900.0
2008-07-29 11:00:00,70.67,70.69,70.47,70.53,55000.0,45.3044,45.3172,45.1762,45.2146,55000.0
2008-07-29 11:05:00,70.52,70.59,70.37,70.45,72300.0,45.2082,45.2531,45.1121,45.1634,72300.0
2008-07-29 11:10:00,70.45,70.51,70.38,70.4,47900.0,45.1634,45.2018,45.1185,45.1313,47900.0
2008-07-29 11:15:00,70.41,70.74,70.41,70.72,61400.0,45.1377,45.3493,45.1377,45.3365,61400.0
2008-07-29 11:20:00,70.72,70.72,70.67,70.67,25800.0,45.3365,45.3365,45.3044,45.3044,25800.0
2008-07-29 11:25:00,70.67,70.86,70.62,70.8,56300.0,45.3044,45.4262,45.2723,45.3877,56300.0
2008-07-29 11:30:00,70.78,70.89,70.78,70.88,78700.0,45.3749,45.4454,45.3749,45.439,78700.0
2008-07-29 11:35:00,70.87,70.89,70.57,70.7,63200.0,45.4326,45.4454,45.2403,45.3236,63200.0
2008-07-29 11:40:00,70.7,70.72,70.55,70.69,45500.0,45.3236,45.3365,45.2275,45.3172,45500.0
2008-07-29 11:45:00,70.71,70.82,70.7,70.77,35300.0,45.33,45.4006,45.3236,45.3685,35300.0
2008-07-29 11:50:00,70.77,70.78,70.63,70.68,44000.0,45.3685,45.3749,45.2788,45.3108,44000.0
2008-07-29 11:55:00,70.68,70.68,70.55,70.59,22000.0,45.3108,45.3108,45.2275,45.2531,22000.0
2008-07-29 12:00:00,70.58,70.7,70.56,70.6,18500.0,45.2467,45.3236,45.2339,45.2595,18500.0
2008-07-29 12:05:00,70.6,70.74,70.5,70.73,24400.0,45.2595,45.3493,45.1954,45.3429,24400.0
2008-07-29 12:10:00,70.71,70.77,70.63,70.77,26800.0,45.33,45.3685,45.2788,45.3685,26800.0
2008-07-29 12:15:00,70.77,70.82,70.54,70.54,22900.0,45.3685,45.4006,45.2211,45.2211,22900.0
2008-07-29 12:20:00,70.53,70.63,70.53,70.62,20200.0,45.2146,45.2788,45.2146,45.2723,20200.0
2008-07-29 12:25:00,70.61,70.76,70.6,70.75,36600.0,45.2659,45.3621,45.2595,45.3557,36600.0
2008-07-29 12:30:00,70.77,70.89,70.67,70.8,80700.0,45.3685,45.4454,45.3044,45.3877,80700.0
2008-07-29 12:35:00,70.78,70.84,70.64,70.64,31000.0,45.3749,45.4134,45.2852,45.2852,31000.0
2008-07-29 12:40:00,70.63,70.64,70.43,70.51,37500.0,45.2788,45.2852,45.1505,45.2018,37500.0
2008-07-29 12:45:00,70.49,70.61,70.49,70.59,25400.0,45.189,45.2659,45.189,45.2531,25400.0
2008-07-29 12:50:00,70.58,70.73,70.56,70.73,30900.0,45.2467,45.3429,45.2339,45.3429,30900.0
2008-07-29 12:55:00,70.72,70.9,70.69,70.8,44600.0,45.3365,45.4518,45.3172,45.3877,44600.0
2008-07-29 13:00:00,70.8,70.83,70.61,70.62,31600.0,45.3877,45.407,45.2659,45.2723,31600.0
2008-07-29 13:05:00,70.61,70.67,70.55,70.66,53100.0,45.2659,45.3044,45.2275,45.298,53100.0
2008-07-29 13:10:00,70.66,70.77,70.63,70.7,27500.0,45.298,45.3685,45.2788,45.3236,27500.0
2008-07-29 13:15:00,70.69,70.75,70.64,70.73,17900.0,45.3172,45.3557,45.2852,45.3429,17900.0
2008-07-29 13:20:00,70.74,70.74,70.63,70.69,19700.0,45.3493,45.3493,45.2788,45.3172,19700.0
2008-07-29 13:25:00,70.68,70.96,70.68,70.95,37900.0,45.3108,45.4903,45.3108,45.4839,37900.0
2008-07-29 13:30:00,70.95,71.07,70.87,71.07,68700.0,45.4839,45.5608,45.4326,45.5608,68700.0
2008-07-29 13:35:00,71.06,71.11,70.93,71.03,54100.0,45.5544,45.5865,45.4711,45.5352,54100.0
2008-07-29 13:40:00,71.02,71.18,71.0,71.17,51000.0,45.5288,45.6313,45.5159,45.6249,51000.0
2008-07-29 13:45:00,71.18,71.18,71.05,71.13,47500.0,45.6313,45.6313,45.548,45.5993,47500.0
2008-07-29 13:50:00,71.13,71.23,71.06,71.22,54400.0,45.5993,45.6634,45.5544,45.657,54400.0
2008-07-29 13:55:00,71.24,71.26,71.2,71.26,39800.0,45.6698,45.6826,45.6442,45.6826,39800.0
2008-07-29 14:00:00,71.26,71.3,71.09,71.16,71500.0,45.6826,45.7083,45.5736,45.6185,71500.0
2008-07-29 14:05:00,71.17,71.19,71.0,71.02,45700.0,45.6249,45.6378,45.5159,45.5288,45700.0
2008-07-29 14:10:00,71.05,71.05,70.94,70.96,43800.0,45.548,45.548,45.4775,45.4903,43800.0
2008-07-29 14:15:00,70.95,71.01,70.86,70.93,63900.0,45.4839,45.5224,45.4262,45.4711,63900.0
2008-07-29 14:20:00,70.92,70.97,70.88,70.93,30400.0,45.4647,45.4967,45.439,45.4711,30400.0
2008-07-29 14:25:00,70.94,70.95,70.88,70.9,27900.0,45.4775,45.4839,45.439,45.4518,27900.0
2008-07-29 14:30:00,70.91,70.96,70.76,70.81,58100.0,45.4583,45.4903,45.3621,45.3941,58100.0
2008-07-29 14:35:00,70.81,70.87,70.73,70.78,30600.0,45.3941,45.4326,45.3429,45.3749,30600.0
2008-07-29 14:40:00,70.79,70.85,70.6,70.65,71900.0,45.3813,45.4198,45.2595,45.2916,71900.0
2008-07-29 14:45:00,70.66,70.9,70.65,70.9,80300.0,45.298,45.4518,45.2916,45.4518,80300.0
2008-07-29 14:50:00,70.89,71.16,70.77,71.16,69400.0,45.4454,45.6185,45.3685,45.6185,69400.0
2008-07-29 14:55:00,71.16,71.16,71.03,71.11,57000.0,45.6185,45.6185,45.5352,45.5865,57000.0
2008-07-29 15:00:00,71.11,71.13,70.98,70.98,61200.0,45.5865,45.5993,45.5031,45.5031,61200.0
2008-07-29 15:05:00,70.99,71.11,70.97,71.05,40100.0,45.5095,45.5865,45.4967,45.548,40100.0
2008-07-29 15:10:00,71.05,71.05,70.86,70.95,55100.0,45.548,45.548,45.4262,45.4839,55100.0
2008-07-29 15:15:00,70.95,71.08,70.93,70.98,78200.0,45.4839,45.5672,45.4711,45.5031,78200.0
2008-07-29 15:20:00,70.97,71.23,70.97,71.2,90300.0,45.4967,45.6634,45.4967,45.6442,90300.0
2008-07-29 15:25:00,71.21,71.23,71.06,71.08,108900.0,45.6506,45.6634,45.5544,45.5672,108900.0
2008-07-29 15:30:00,71.08,71.1,70.94,71.01,122600.0,45.5672,45.5801,45.4775,45.5224,122600.0
2008-07-29 15:35:00,71.01,71.2,70.98,71.19,95500.0,45.5224,45.6442,45.5031,45.6378,95500.0
2008-07-29 15:40:00,71.2,71.21,70.96,70.96,159900.0,45.6442,45.6506,45.4903,45.4903,159900.0
2008-07-29 15:45:00,70.97,71.0,70.9,70.94,143200.0,45.4967,45.5159,45.4518,45.4775,143200.0
2008-07-29 15:50:00,70.94,71.06,70.92,70.98,191100.0,45.4775,45.5544,45.4647,45.5031,191100.0
2008-07-29 15:55:00,70.97,71.0,70.95,71.0,158900.0,45.4967,45.5159,45.4839,45.5159,158900.0
2008-07-30 09:30:00,71.52,72.01,71.3,71.87,97900.0,45.8493,46.1634,45.7083,46.0737,97900.0
2008-07-30 09:35:00,71.85,72.12,71.74,71.81,91100.0,46.0609,46.2339,45.9903,46.0352,91100.0
2008-07-30 09:40:00,71.83,72.18,71.73,72.07,104300.0,46.048,46.2724,45.9839,46.2019,104300.0
2008-07-30 09:45:00,72.07,72.27,71.96,72.11,157000.0,46.2019,46.3301,46.1314,46.2275,157000.0
2008-07-30 09:50:00,72.08,72.22,71.65,71.77,120700.0,46.2083,46.2981,45.9326,46.0096,120700.0
2008-07-30 09:55:00,71.77,72.0,71.69,71.7,86900.0,46.0096,46.157,45.9583,45.9647,86900.0
2008-07-30 10:00:00,71.69,71.7,71.55,71.63,97700.0,45.9583,45.9647,45.8685,45.9198,97700.0
2008-07-30 10:05:00,71.65,71.68,71.58,71.65,66200.0,45.9326,45.9519,45.8878,45.9326,66200.0
2008-07-30 10:10:00,71.65,71.68,71.55,71.64,77600.0,45.9326,45.9519,45.8685,45.9262,77600.0
2008-07-30 10:15:00,71.64,71.77,71.63,71.68,86800.0,45.9262,46.0096,45.9198,45.9519,86800.0
2008-07-30 10:20:00,71.68,71.7,71.54,71.63,64100.0,45.9519,45.9647,45.8621,45.9198,64100.0
2008-07-30 10:25:00,71.63,71.69,71.46,71.51,67800.0,45.9198,45.9583,45.8108,45.8429,67800.0
2008-07-30 10:30:00,71.51,71.74,71.43,71.52,61300.0,45.8429,45.9903,45.7916,45.8493,61300.0
2008-07-30 10:35:00,71.53,71.56,71.27,71.35,86400.0,45.8557,45.8749,45.689,45.7403,86400.0
2008-07-30 10:40:00,71.35,71.4,71.2,71.23,44200.0,45.7403,45.7724,45.6442,45.6634,44200.0
2008-07-30 10:45:00,71.22,71.39,71.12,71.14,89800.0,45.657,45.766,45.5929,45.6057,89800.0
2008-07-30 10:50:00,71.14,71.18,70.62,70.79,103300.0,45.6057,45.6313,45.2723,45.3813,103300.0
2008-07-30 10:55:00,70.81,70.92,70.75,70.84,38600.0,45.3941,45.4647,45.3557,45.4134,38600.0
2008-07-30 11:00:00,70.83,71.02,70.79,70.92,52100.0,45.407,45.5288,45.3813,45.4647,52100.0
2008-07-30 11:05:00,70.92,71.3,70.91,71.23,57200.0,45.4647,45.7083,45.4583,45.6634,57200.0
2008-07-30 11:10:00,71.21,71.4,71.16,71.35,41400.0,45.6506,45.7724,45.6185,45.7403,41400.0
2008-07-30 11:15:00,71.35,71.37,71.15,71.17,35700.0,45.7403,45.7531,45.6121,45.6249,35700.0
2008-07-30 11:20:00,71.18,71.37,71.13,71.37,28300.0,45.6313,45.7531,45.5993,45.7531,28300.0
2008-07-30 11:25:00,71.35,71.61,71.28,71.5,38600.0,45.7403,45.907,45.6954,45.8365,38600.0
2008-07-30 11:30:00,71.52,71.53,71.45,71.47,30200.0,45.8493,45.8557,45.8044,45.8173,30200.0
2008-07-30 11:35:00,71.48,71.55,71.39,71.45,43400.0,45.8237,45.8685,45.766,45.8044,43400.0
2008-07-30 11:40:00,71.45,71.62,71.45,71.6,30500.0,45.8044,45.9134,45.8044,45.9006,30500.0
2008-07-30 11:45:00,71.59,71.66,71.58,71.63,27900.0,45.8942,45.9391,45.8878,45.9198,27900.0
2008-07-30 11:50:00,71.63,71.67,71.59,71.65,20800.0,45.9198,45.9455,45.8942,45.9326,20800.0
2008-07-30 11:55:00,71.65,71.7,71.4,71.43,47500.0,45.9326,45.9647,45.7724,45.7916,47500.0
2008-07-30 12:00:00,71.43,71.54,71.42,71.47,21300.0,45.7916,45.8621,45.7852,45.8173,21300.0
2008-07-30 12:05:00,71.47,71.69,71.47,71.58,35900.0,45.8173,45.9583,45.8173,45.8878,35900.0
2008-07-30 12:10:00,71.58,71.58,71.42,71.52,18100.0,45.8878,45.8878,45.7852,45.8493,18100.0
2008-07-30 12:15:00,71.51,71.53,71.38,71.42,18600.0,45.8429,45.8557,45.7596,45.7852,18600.0
2008-07-30 12:20:00,71.43,71.53,71.43,71.47,22900.0,45.7916,45.8557,45.7916,45.8173,22900.0
2008-07-30 12:25:00,71.45,71.5,71.45,71.47,20100.0,45.8044,45.8365,45.8044,45.8173,20100.0
2008-07-30 12:30:00,71.47,71.47,71.32,71.35,32500.0,45.8173,45.8173,45.7211,45.7403,32500.0
2008-07-30 12:35:00,71.35,71.35,71.07,71.08,58800.0,45.7403,45.7403,45.5608,45.5672,58800.0
2008-07-30 12:40:00,71.07,71.08,70.85,70.87,54100.0,45.5608,45.5672,45.4198,45.4326,54100.0
2008-07-30 12:45:00,70.85,70.85,70.67,70.69,77000.0,45.4198,45.4198,45.3044,45.3172,77000.0
2008-07-30 12:50:00,70.68,70.89,70.67,70.81,64000.0,45.3108,45.4454,45.3044,45.3941,64000.0
2008-07-30 12:55:00,70.81,71.01,70.79,71.01,38100.0,45.3941,45.5224,45.3813,45.5224,38100.0
2008-07-30 13:00:00,71.0,71.03,70.93,70.93,40500.0,45.5159,45.5352,45.4711,45.4711,40500.0
2008-07-30 13:05:00,70.93,70.99,70.83,70.89,58100.0,45.4711,45.5095,45.407,45.4454,58100.0
2008-07-30 13:10:00,70.89,71.05,70.71,71.03,66000.0,45.4454,45.548,45.33,45.5352,66000.0
2008-07-30 13:15:00,71.04,71.17,71.01,71.15,57100.0,45.5416,45.6249,45.5224,45.6121,57100.0
2008-07-30 13:20:00,71.16,71.26,71.12,71.26,42400.0,45.6185,45.6826,45.5929,45.6826,42400.0
2008-07-30 13:25:00,71.25,71.31,71.12,71.15,35100.0,45.6762,45.7147,45.5929,45.6121,35100.0
2008-07-30 13:30:00,71.14,71.17,71.09,71.13,28900.0,45.6057,45.6249,45.5736,45.5993,28900.0
2008-07-30 13:35:00,71.13,71.24,71.1,71.12,34500.0,45.5993,45.6698,45.5801,45.5929,34500.0
2008-07-30 13:40:00,71.13,71.27,71.1,71.25,23700.0,45.5993,45.689,45.5801,45.6762,23700.0
2008-07-30 13:45:00,71.26,71.27,71.05,71.13,25600.0,45.6826,45.689,45.548,45.5993,25600.0
2008-07-30 13:50:00,71.12,71.13,70.93,70.94,36800.0,45.5929,45.5993,45.4711,45.4775,36800.0
2008-07-30 13:55:00,70.97,71.03,70.91,71.03,22800.0,45.4967,45.5352,45.4583,45.5352,22800.0
2008-07-30 14:00:00,71.03,71.13,70.99,71.12,33500.0,45.5352,45.5993,45.5095,45.5929,33500.0
2008-07-30 14:05:00,71.12,71.13,71.01,71.04,25300.0,45.5929,45.5993,45.5224,45.5416,25300.0
2008-07-30 14:10:00,71.06,71.17,70.98,71.05,42600.0,45.5544,45.6249,45.5031,45.548,42600.0
2008-07-30 14:15:00,71.03,71.13,70.91,70.93,43900.0,45.5352,45.5993,45.4583,45.4711,43900.0
2008-07-30 14:20:00,70.95,71.02,70.92,70.99,24700.0,45.4839,45.5288,45.4647,45.5095,24700.0
2008-07-30 14:25:00,71.04,71.21,71.01,71.19,39500.0,45.5416,45.6506,45.5224,45.6378,39500.0
2008-07-30 14:30:00,71.18,71.37,71.14,71.28,55500.0,45.6313,45.7531,45.6057,45.6954,55500.0
2008-07-30 14:35:00,71.28,71.3,71.18,71.2,33500.0,45.6954,45.7083,45.6313,45.6442,33500.0
2008-07-30 14:40:00,71.19,71.26,71.18,71.2,21800.0,45.6378,45.6826,45.6313,45.6442,21800.0
2008-07-30 14:45:00,71.2,71.27,71.19,71.22,38400.0,45.6442,45.689,45.6378,45.657,38400.0
2008-07-30 14:50:00,71.22,71.34,71.2,71.23,42700.0,45.657,45.7339,45.6442,45.6634,42700.0
2008-07-30 14:55:00,71.22,71.4,71.2,71.39,28500.0,45.657,45.7724,45.6442,45.766,28500.0
2008-07-30 15:00:00,71.39,71.44,71.21,71.25,61100.0,45.766,45.798,45.6506,45.6762,61100.0
2008-07-30 15:05:00,71.25,71.26,71.15,71.21,34000.0,45.6762,45.6826,45.6121,45.6506,34000.0
2008-07-30 15:10:00,71.21,71.28,71.15,71.27,47400.0,45.6506,45.6954,45.6121,45.689,47400.0
2008-07-30 15:15:00,71.28,71.3,71.19,71.26,35600.0,45.6954,45.7083,45.6378,45.6826,35600.0
2008-07-30 15:20:00,71.27,71.5,71.25,71.45,56100.0,45.689,45.8365,45.6762,45.8044,56100.0
2008-07-30 15:25:00,71.46,71.62,71.45,71.62,124400.0,45.8108,45.9134,45.8044,45.9134,124400.0
2008-07-30 15:30:00,71.63,71.77,71.62,71.74,101600.0,45.9198,46.0096,45.9134,45.9903,101600.0
2008-07-30 15:35:00,71.75,71.89,71.65,71.86,98200.0,45.9968,46.0865,45.9326,46.0673,98200.0
2008-07-30 15:40:00,71.87,71.92,71.77,71.92,100400.0,46.0737,46.1057,46.0096,46.1057,100400.0
2008-07-30 15:45:00,71.93,71.93,71.79,71.84,87200.0,46.1121,46.1121,46.0224,46.0544,87200.0
2008-07-30 15:50:00,71.83,71.85,71.75,71.76,162500.0,46.048,46.0609,45.9968,46.0032,162500.0
2008-07-30 15:55:00,71.76,72.09,71.76,72.02,265500.0,46.0032,46.2147,46.0032,46.1698,265500.0
2008-07-31 09:30:00,71.63,71.63,70.66,70.66,158700.0,45.9198,45.9198,45.298,45.298,158700.0
2008-07-31 09:35:00,70.69,70.85,70.38,70.5,90600.0,45.3172,45.4198,45.1185,45.1954,90600.0
2008-07-31 09:40:00,70.51,70.62,70.33,70.53,141600.0,45.2018,45.2723,45.0864,45.2146,141600.0
2008-07-31 09:45:00,70.54,70.56,70.3,70.37,128500.0,45.2211,45.2339,45.0672,45.1121,128500.0
2008-07-31 09:50:00,70.38,70.92,70.35,70.79,95800.0,45.1185,45.4647,45.0993,45.3813,95800.0
2008-07-31 09:55:00,70.81,70.81,70.5,70.71,71800.0,45.3941,45.3941,45.1954,45.33,71800.0
2008-07-31 10:00:00,70.69,70.74,70.5,70.57,64400.0,45.3172,45.3493,45.1954,45.2403,64400.0
2008-07-31 10:05:00,70.56,70.84,70.48,70.51,90900.0,45.2339,45.4134,45.1826,45.2018,90900.0
2008-07-31 10:10:00,70.5,70.6,70.48,70.59,53700.0,45.1954,45.2595,45.1826,45.2531,53700.0
2008-07-31 10:15:00,70.6,70.79,70.54,70.6,68300.0,45.2595,45.3813,45.2211,45.2595,68300.0
2008-07-31 10:20:00,70.6,70.9,70.44,70.84,108600.0,45.2595,45.4518,45.157,45.4134,108600.0
2008-07-31 10:25:00,70.83,70.98,70.8,70.87,66300.0,45.407,45.5031,45.3877,45.4326,66300.0
2008-07-31 10:30:00,70.86,70.95,70.8,70.95,42300.0,45.4262,45.4839,45.3877,45.4839,42300.0
2008-07-31 10:35:00,70.96,71.01,70.77,70.92,111500.0,45.4903,45.5224,45.3685,45.4647,111500.0
2008-07-31 10:40:00,70.93,71.18,70.92,71.07,44900.0,45.4711,45.6313,45.4647,45.5608,44900.0
2008-07-31 10:45:00,71.05,71.2,70.99,71.11,80200.0,45.548,45.6442,45.5095,45.5865,80200.0
2008-07-31 10:50:00,71.13,71.22,71.11,71.2,63100.0,45.5993,45.657,45.5865,45.6442,63100.0
2008-07-31 10:55:00,71.2,71.24,70.96,71.05,40300.0,45.6442,45.6698,45.4903,45.548,40300.0
2008-07-31 11:00:00,71.06,71.13,70.93,71.03,62000.0,45.5544,45.5993,45.4711,45.5352,62000.0
2008-07-31 11:05:00,71.02,71.13,70.97,71.09,32900.0,45.5288,45.5993,45.4967,45.5736,32900.0
2008-07-31 11:10:00,71.09,71.11,70.94,71.0,43300.0,45.5736,45.5865,45.4775,45.5159,43300.0
2008-07-31 11:15:00,70.97,71.06,70.92,70.92,31100.0,45.4967,45.5544,45.4647,45.4647,31100.0
2008-07-31 11:20:00,70.92,70.93,70.79,70.88,25700.0,45.4647,45.4711,45.3813,45.439,25700.0
2008-07-31 11:25:00,70.88,70.88,70.79,70.8,43100.0,45.439,45.439,45.3813,45.3877,43100.0
2008-07-31 11:30:00,70.8,70.95,70.79,70.88,67200.0,45.3877,45.4839,45.3813,45.439,67200.0
2008-07-31 11:35:00,70.88,70.96,70.86,70.88,54900.0,45.439,45.4903,45.4262,45.439,54900.0
2008-07-31 11:40:00,70.88,70.89,70.76,70.85,85500.0,45.439,45.4454,45.3621,45.4198,85500.0
2008-07-31 11:45:00,70.83,70.84,70.74,70.74,40400.0,45.407,45.4134,45.3493,45.3493,40400.0
2008-07-31 11:50:00,70.75,70.76,70.46,70.68,112200.0,45.3557,45.3621,45.1698,45.3108,112200.0
2008-07-31 11:55:00,70.66,70.7,70.55,70.63,44400.0,45.298,45.3236,45.2275,45.2788,44400.0
2008-07-31 12:00:00,70.62,70.65,70.44,70.45,59800.0,45.2723,45.2916,45.157,45.1634,59800.0
2008-07-31 12:05:00,70.46,70.5,70.38,70.41,70000.0,45.1698,45.1954,45.1185,45.1377,70000.0
2008-07-31 12:10:00,70.42,70.46,70.35,70.38,84100.0,45.1441,45.1698,45.0993,45.1185,84100.0
2008-07-31 12:15:00,70.37,70.39,70.19,70.21,76700.0,45.1121,45.1249,44.9967,45.0095,76700.0
2008-07-31 12:20:00,70.21,70.28,70.15,70.23,77000.0,45.0095,45.0544,44.971,45.0223,77000.0
2008-07-31 12:25:00,70.23,70.28,70.22,70.22,37900.0,45.0223,45.0544,45.0159,45.0159,37900.0
2008-07-31 12:30:00,70.23,70.42,70.22,70.4,43900.0,45.0223,45.1441,45.0159,45.1313,43900.0
2008-07-31 12:35:00,70.4,70.41,70.3,70.34,38400.0,45.1313,45.1377,45.0672,45.0928,38400.0
2008-07-31 12:40:00,70.35,70.43,70.3,70.35,57700.0,45.0993,45.1505,45.0672,45.0993,57700.0
2008-07-31 12:45:00,70.33,70.47,70.33,70.4,58000.0,45.0864,45.1762,45.0864,45.1313,58000.0
2008-07-31 12:50:00,70.39,70.44,70.3,70.38,33400.0,45.1249,45.157,45.0672,45.1185,33400.0
2008-07-31 12:55:00,70.38,70.39,70.3,70.31,38200.0,45.1185,45.1249,45.0672,45.0736,38200.0
2008-07-31 13:00:00,70.32,70.42,70.25,70.27,72500.0,45.08,45.1441,45.0351,45.048,72500.0
2008-07-31 13:05:00,70.29,70.4,70.26,70.37,41000.0,45.0608,45.1313,45.0416,45.1121,41000.0
2008-07-31 13:10:00,70.39,70.51,70.36,70.51,33700.0,45.1249,45.2018,45.1057,45.2018,33700.0
2008-07-31 13:15:00,70.51,70.58,70.41,70.41,67800.0,45.2018,45.2467,45.1377,45.1377,67800.0
2008-07-31 13:20:00,70.41,70.46,70.4,70.45,40900.0,45.1377,45.1698,45.1313,45.1634,40900.0
2008-07-31 13:25:00,70.43,70.45,70.35,70.37,35400.0,45.1505,45.1634,45.0993,45.1121,35400.0
2008-07-31 13:30:00,70.38,70.4,70.34,70.36,31100.0,45.1185,45.1313,45.0928,45.1057,31100.0
2008-07-31 13:35:00,70.37,70.39,70.34,70.39,33800.0,45.1121,45.1249,45.0928,45.1249,33800.0
2008-07-31 13:40:00,70.39,70.48,70.38,70.42,60800.0,45.1249,45.1826,45.1185,45.1441,60800.0
2008-07-31 13:45:00,70.41,70.44,70.38,70.38,65000.0,45.1377,45.157,45.1185,45.1185,65000.0
2008-07-31 13:50:00,70.38,70.39,70.19,70.2,60500.0,45.1185,45.1249,44.9967,45.0031,60500.0
2008-07-31 13:55:00,70.19,70.2,69.99,70.0,380300.0,44.9967,45.0031,44.8685,44.8749,380300.0
2008-07-31 14:00:00,70.0,70.01,69.87,69.99,96200.0,44.8749,44.8813,44.7915,44.8685,96200.0
2008-07-31 14:05:00,70.0,70.0,69.88,69.95,83300.0,44.8749,44.8749,44.798,44.8428,83300.0
2008-07-31 14:10:00,69.95,69.95,69.85,69.89,70300.0,44.8428,44.8428,44.7787,44.8044,70300.0
2008-07-31 14:15:00,69.9,70.01,69.89,69.97,86900.0,44.8108,44.8813,44.8044,44.8556,86900.0
2008-07-31 14:20:00,69.97,69.98,69.82,69.82,80600.0,44.8556,44.8621,44.7595,44.7595,80600.0
2008-07-31 14:25:00,69.83,70.0,69.82,69.89,76200.0,44.7659,44.8749,44.7595,44.8044,76200.0
2008-07-31 14:30:00,69.89,70.03,69.88,70.0,61600.0,44.8044,44.8941,44.798,44.8749,61600.0
2008-07-31 14:35:00,70.0,70.06,69.91,70.02,80100.0,44.8749,44.9133,44.8172,44.8877,80100.0
2008-07-31 14:40:00,70.03,70.11,69.98,70.09,100800.0,44.8941,44.9454,44.8621,44.9326,100800.0
2008-07-31 14:45:00,70.09,70.09,69.92,69.93,80800.0,44.9326,44.9326,44.8236,44.83,80800.0
2008-07-31 14:50:00,69.93,69.99,69.81,69.84,58300.0,44.83,44.8685,44.7531,44.7723,58300.0
2008-07-31 14:55:00,69.84,69.93,69.83,69.86,63000.0,44.7723,44.83,44.7659,44.7851,63000.0
2008-07-31 15:00:00,69.86,70.01,69.85,69.89,68700.0,44.7851,44.8813,44.7787,44.8044,68700.0
2008-07-31 15:05:00,69.88,70.01,69.83,70.0,103100.0,44.798,44.8813,44.7659,44.8749,103100.0
2008-07-31 15:10:00,70.0,70.09,69.98,70.07,119200.0,44.8749,44.9326,44.8621,44.9198,119200.0
2008-07-31 15:15:00,70.09,70.1,69.85,69.88,86800.0,44.9326,44.939,44.7787,44.798,86800.0
2008-07-31 15:20:00,69.88,69.9,69.8,69.82,56300.0,44.798,44.8108,44.7467,44.7595,56300.0
2008-07-31 15:25:00,69.83,69.95,69.8,69.9,215000.0,44.7659,44.8428,44.7467,44.8108,215000.0
2008-07-31 15:30:00,69.9,69.92,69.72,69.78,169600.0,44.8108,44.8236,44.6954,44.7338,169600.0
2008-07-31 15:35:00,69.77,69.85,69.65,69.65,133900.0,44.7274,44.7787,44.6505,44.6505,133900.0
2008-07-31 15:40:00,69.66,69.78,69.56,69.6,276700.0,44.6569,44.7338,44.5928,44.6185,276700.0
2008-07-31 15:45:00,69.61,69.66,69.42,69.48,313800.0,44.6249,44.6569,44.5031,44.5415,313800.0
2008-07-31 15:50:00,69.47,69.52,69.38,69.4,244200.0,44.5351,44.5672,44.4774,44.4902,244200.0
2008-07-31 15:55:00,69.39,69.55,69.37,69.53,327900.0,44.4838,44.5864,44.471,44.5736,327900.0
2008-08-01 09:30:00,69.67,70.0,69.67,69.75,152300.0,44.6633,44.8749,44.6633,44.7146,152300.0
2008-08-01 09:35:00,69.77,70.0,69.6,69.74,108100.0,44.7274,44.8749,44.6185,44.7082,108100.0
2008-08-01 09:40:00,69.71,69.75,69.41,69.74,87800.0,44.689,44.7146,44.4966,44.7082,87800.0
2008-08-01 09:45:00,69.69,69.8,69.11,69.13,84300.0,44.6761,44.7467,44.3043,44.3171,84300.0
2008-08-01 09:50:00,69.13,69.21,68.88,68.92,182800.0,44.3171,44.3684,44.1569,44.1825,182800.0
2008-08-01 09:55:00,68.92,69.12,68.83,69.06,108600.0,44.1825,44.3107,44.1248,44.2723,108600.0
2008-08-01 10:00:00,69.04,69.17,68.95,69.03,145900.0,44.2595,44.3428,44.2018,44.253,145900.0
2008-08-01 10:05:00,69.02,69.1,68.39,68.43,186700.0,44.2466,44.2979,43.8428,43.8684,186700.0
2008-08-01 10:10:00,68.44,68.83,68.42,68.75,62500.0,43.8748,44.1248,43.862,44.0735,62500.0
2008-08-01 10:15:00,68.76,68.9,68.6,68.83,59700.0,44.08,44.1697,43.9774,44.1248,59700.0
2008-08-01 10:20:00,68.81,68.88,68.62,68.67,53400.0,44.112,44.1569,43.9902,44.0223,53400.0
2008-08-01 10:25:00,68.66,68.76,68.55,68.56,67400.0,44.0158,44.08,43.9453,43.9517,67400.0
2008-08-01 10:30:00,68.54,68.65,68.44,68.55,96600.0,43.9389,44.0094,43.8748,43.9453,96600.0
2008-08-01 10:35:00,68.55,68.61,68.37,68.54,110300.0,43.9453,43.9838,43.8299,43.9389,110300.0
2008-08-01 10:40:00,68.55,68.57,68.34,68.36,99500.0,43.9453,43.9582,43.8107,43.8235,99500.0
2008-08-01 10:45:00,68.37,68.6,68.27,68.6,97900.0,43.8299,43.9774,43.7658,43.9774,97900.0
2008-08-01 10:50:00,68.6,68.62,68.46,68.61,74100.0,43.9774,43.9902,43.8876,43.9838,74100.0
2008-08-01 10:55:00,68.61,68.61,68.35,68.45,65700.0,43.9838,43.9838,43.8171,43.8812,65700.0
2008-08-01 11:00:00,68.44,68.52,68.12,68.14,94700.0,43.8748,43.9261,43.6697,43.6825,94700.0
2008-08-01 11:05:00,68.14,68.28,68.1,68.18,118800.0,43.6825,43.7722,43.6568,43.7081,118800.0
2008-08-01 11:10:00,68.18,68.28,68.05,68.09,102900.0,43.7081,43.7722,43.6248,43.6504,102900.0
2008-08-01 11:15:00,68.08,68.39,68.07,68.38,37600.0,43.644,43.8428,43.6376,43.8363,37600.0
2008-08-01 11:20:00,68.38,68.38,68.12,68.19,30600.0,43.8363,43.8363,43.6697,43.7145,30600.0
2008-08-01 11:25:00,68.18,68.47,68.18,68.4,57700.0,43.7081,43.894,43.7081,43.8492,57700.0
2008-08-01 11:30:00,68.4,68.62,68.36,68.6,59000.0,43.8492,43.9902,43.8235,43.9774,59000.0
2008-08-01 11:35:00,68.6,68.74,68.55,68.72,52200.0,43.9774,44.0671,43.9453,44.0543,52200.0
2008-08-01 11:40:00,68.72,68.73,68.58,68.62,55200.0,44.0543,44.0607,43.9646,43.9902,55200.0
2008-08-01 11:45:00,68.63,68.69,68.43,68.49,44300.0,43.9966,44.0351,43.8684,43.9069,44300.0
2008-08-01 11:50:00,68.49,68.51,68.37,68.41,33900.0,43.9069,43.9197,43.8299,43.8556,33900.0
2008-08-01 11:55:00,68.4,68.6,68.4,68.59,30400.0,43.8492,43.9774,43.8492,43.971,30400.0
2008-08-01 12:00:00,68.56,68.59,68.26,68.36,59000.0,43.9517,43.971,43.7594,43.8235,59000.0
2008-08-01 12:05:00,68.36,68.45,68.3,68.41,32000.0,43.8235,43.8812,43.7851,43.8556,32000.0
2008-08-01 12:10:00,68.4,68.63,68.4,68.6,38600.0,43.8492,43.9966,43.8492,43.9774,38600.0
2008-08-01 12:15:00,68.59,68.62,68.46,68.49,56800.0,43.971,43.9902,43.8876,43.9069,56800.0
2008-08-01 12:20:00,68.46,68.56,68.44,68.5,46400.0,43.8876,43.9517,43.8748,43.9133,46400.0
2008-08-01 12:25:00,68.53,68.57,68.48,68.57,14000.0,43.9325,43.9582,43.9005,43.9582,14000.0
2008-08-01 12:30:00,68.57,68.62,68.48,68.62,31500.0,43.9582,43.9902,43.9005,43.9902,31500.0
2008-08-01 12:35:00,68.63,68.66,68.48,68.48,41300.0,43.9966,44.0158,43.9005,43.9005,41300.0
2008-08-01 12:40:00,68.49,68.53,68.41,68.42,89200.0,43.9069,43.9325,43.8556,43.862,89200.0
2008-08-01 12:45:00,68.41,68.49,68.41,68.44,35200.0,43.8556,43.9069,43.8556,43.8748,35200.0
2008-08-01 12:50:00,68.44,68.49,68.3,68.32,95600.0,43.8748,43.9069,43.7851,43.7979,95600.0
2008-08-01 12:55:00,68.32,68.37,68.26,68.28,104100.0,43.7979,43.8299,43.7594,43.7722,104100.0
2008-08-01 13:00:00,68.28,68.51,68.26,68.48,53200.0,43.7722,43.9197,43.7594,43.9005,53200.0
2008-08-01 13:05:00,68.49,68.54,68.46,68.48,31300.0,43.9069,43.9389,43.8876,43.9005,31300.0
2008-08-01 13:10:00,68.48,68.52,68.44,68.46,25800.0,43.9005,43.9261,43.8748,43.8876,25800.0
2008-08-01 13:15:00,68.47,68.66,68.43,68.62,75200.0,43.894,44.0158,43.8684,43.9902,75200.0
2008-08-01 13:20:00,68.6,68.62,68.53,68.59,38600.0,43.9774,43.9902,43.9325,43.971,38600.0
2008-08-01 13:25:00,68.61,68.72,68.58,68.66,34500.0,43.9838,44.0543,43.9646,44.0158,34500.0
2008-08-01 13:30:00,68.66,68.71,68.45,68.49,76100.0,44.0158,44.0479,43.8812,43.9069,76100.0
2008-08-01 13:35:00,68.49,68.51,68.41,68.46,63300.0,43.9069,43.9197,43.8556,43.8876,63300.0
2008-08-01 13:40:00,68.46,68.57,68.44,68.49,33800.0,43.8876,43.9582,43.8748,43.9069,33800.0
2008-08-01 13:45:00,68.49,68.67,68.38,68.61,87100.0,43.9069,44.0223,43.8363,43.9838,87100.0
2008-08-01 13:50:00,68.61,68.69,68.58,68.66,56400.0,43.9838,44.0351,43.9646,44.0158,56400.0
2008-08-01 13:55:00,68.67,68.69,68.43,68.46,41300.0,44.0223,44.0351,43.8684,43.8876,41300.0
2008-08-01 14:00:00,68.46,68.47,68.11,68.14,117600.0,43.8876,43.894,43.6633,43.6825,117600.0
2008-08-01 14:05:00,68.15,68.27,68.09,68.17,43700.0,43.6889,43.7658,43.6504,43.7017,43700.0
2008-08-01 14:10:00,68.17,68.17,68.05,68.08,64400.0,43.7017,43.7017,43.6248,43.644,64400.0
2008-08-01 14:15:00,68.06,68.22,68.02,68.16,81800.0,43.6312,43.7338,43.6056,43.6953,81800.0
2008-08-01 14:20:00,68.15,68.2,68.05,68.06,38900.0,43.6889,43.721,43.6248,43.6312,38900.0
2008-08-01 14:25:00,68.09,68.19,68.06,68.1,44300.0,43.6504,43.7145,43.6312,43.6568,44300.0
2008-08-01 14:30:00,68.11,68.17,68.0,68.06,37800.0,43.6633,43.7017,43.5927,43.6312,37800.0
2008-08-01 14:35:00,68.06,68.09,68.01,68.01,18900.0,43.6312,43.6504,43.5992,43.5992,18900.0
2008-08-01 14:40:00,68.0,68.15,68.0,68.12,122000.0,43.5927,43.6889,43.5927,43.6697,122000.0
2008-08-01 14:45:00,68.12,68.14,68.02,68.1,104200.0,43.6697,43.6825,43.6056,43.6568,104200.0
2008-08-01 14:50:00,68.1,68.15,68.04,68.06,60200.0,43.6568,43.6889,43.6184,43.6312,60200.0
2008-08-01 14:55:00,68.06,68.14,68.05,68.05,67200.0,43.6312,43.6825,43.6248,43.6248,67200.0
2008-08-01 15:00:00,68.06,68.19,67.96,67.98,105500.0,43.6312,43.7145,43.5671,43.5799,105500.0
2008-08-01 15:05:00,68.02,68.02,67.88,67.96,76000.0,43.6056,43.6056,43.5158,43.5671,76000.0
2008-08-01 15:10:00,67.97,68.14,67.96,67.96,102800.0,43.5735,43.6825,43.5671,43.5671,102800.0
2008-08-01 15:15:00,67.97,68.07,67.93,68.05,135400.0,43.5735,43.6376,43.5479,43.6248,135400.0
2008-08-01 15:20:00,68.04,68.15,68.01,68.14,67300.0,43.6184,43.6889,43.5992,43.6825,67300.0
2008-08-01 15:25:00,68.13,68.23,68.09,68.09,100700.0,43.6761,43.7402,43.6504,43.6504,100700.0
2008-08-01 15:30:00,68.1,68.15,67.98,68.09,155500.0,43.6568,43.6889,43.5799,43.6504,155500.0
2008-08-01 15:35:00,68.09,68.27,68.09,68.26,110500.0,43.6504,43.7658,43.6504,43.7594,110500.0
2008-08-01 15:40:00,68.27,68.42,68.2,68.21,247800.0,43.7658,43.862,43.721,43.7274,247800.0
2008-08-01 15:45:00,68.22,68.27,68.14,68.18,187500.0,43.7338,43.7658,43.6825,43.7081,187500.0
2008-08-01 15:50:00,68.19,68.23,68.13,68.22,170100.0,43.7145,43.7402,43.6761,43.7338,170100.0
2008-08-01 15:55:00,68.22,68.26,68.1,68.15,258300.0,43.7338,43.7594,43.6568,43.6889,258300.0
2008-08-04 09:30:00,68.2,68.2,67.59,67.79,99100.0,43.721,43.721,43.3299,43.4581,99100.0
2008-08-04 09:35:00,67.74,67.95,67.73,67.91,61300.0,43.4261,43.5607,43.4197,43.535,61300.0
2008-08-04 09:40:00,67.91,67.91,67.6,67.74,81700.0,43.535,43.535,43.3363,43.4261,81700.0
2008-08-04 09:45:00,67.74,67.79,67.59,67.66,73300.0,43.4261,43.4581,43.3299,43.3748,73300.0
2008-08-04 09:50:00,67.65,67.65,67.5,67.54,105800.0,43.3684,43.3684,43.2722,43.2978,105800.0
2008-08-04 09:55:00,67.55,67.66,67.54,67.62,67100.0,43.3043,43.3748,43.2978,43.3491,67100.0
2008-08-04 10:00:00,67.63,67.88,67.6,67.79,78800.0,43.3555,43.5158,43.3363,43.4581,78800.0
2008-08-04 10:05:00,67.79,67.84,67.71,67.77,68300.0,43.4581,43.4902,43.4068,43.4453,68300.0
2008-08-04 10:10:00,67.79,67.8,67.5,67.54,99400.0,43.4581,43.4645,43.2722,43.2978,99400.0
2008-08-04 10:15:00,67.54,67.59,67.29,67.32,60300.0,43.2978,43.3299,43.1376,43.1568,60300.0
2008-08-04 10:20:00,67.35,67.55,67.31,67.31,73300.0,43.176,43.3043,43.1504,43.1504,73300.0
2008-08-04 10:25:00,67.31,67.45,67.3,67.37,66900.0,43.1504,43.2402,43.144,43.1889,66900.0
2008-08-04 10:30:00,67.37,67.45,67.31,67.35,34300.0,43.1889,43.2402,43.1504,43.176,34300.0
2008-08-04 10:35:00,67.35,67.42,67.29,67.41,80500.0,43.176,43.2209,43.1376,43.2145,80500.0
2008-08-04 10:40:00,67.41,67.49,67.29,67.3,45400.0,43.2145,43.2658,43.1376,43.144,45400.0
2008-08-04 10:45:00,67.29,67.43,67.19,67.42,75600.0,43.1376,43.2273,43.0735,43.2209,75600.0
2008-08-04 10:50:00,67.44,67.52,67.37,67.47,112900.0,43.2337,43.285,43.1889,43.253,112900.0
2008-08-04 10:55:00,67.47,67.79,67.46,67.78,137800.0,43.253,43.4581,43.2466,43.4517,137800.0
2008-08-04 11:00:00,67.8,67.92,67.74,67.82,133400.0,43.4645,43.5415,43.4261,43.4773,133400.0
2008-08-04 11:05:00,67.83,67.84,67.71,67.79,46500.0,43.4838,43.4902,43.4068,43.4581,46500.0
2008-08-04 11:10:00,67.8,67.81,67.75,67.76,61600.0,43.4645,43.4709,43.4325,43.4389,61600.0
2008-08-04 11:15:00,67.75,67.9,67.71,67.89,96100.0,43.4325,43.5286,43.4068,43.5222,96100.0
2008-08-04 11:20:00,67.89,67.95,67.81,67.95,103500.0,43.5222,43.5607,43.4709,43.5607,103500.0
2008-08-04 11:25:00,67.95,68.18,67.91,68.01,118000.0,43.5607,43.7081,43.535,43.5992,118000.0
2008-08-04 11:30:00,68.01,68.43,67.96,68.39,116500.0,43.5992,43.8684,43.5671,43.8428,116500.0
2008-08-04 11:35:00,68.38,68.38,68.23,68.36,117200.0,43.8363,43.8363,43.7402,43.8235,117200.0
2008-08-04 11:40:00,68.37,68.72,68.3,68.69,141200.0,43.8299,44.0543,43.7851,44.0351,141200.0
2008-08-04 11:45:00,68.71,68.74,68.5,68.53,63100.0,44.0479,44.0671,43.9133,43.9325,63100.0
2008-08-04 11:50:00,68.53,68.56,68.37,68.38,52600.0,43.9325,43.9517,43.8299,43.8363,52600.0
2008-08-04 11:55:00,68.39,68.49,68.39,68.46,40700.0,43.8428,43.9069,43.8428,43.8876,40700.0
2008-08-04 12:00:00,68.45,68.46,68.3,68.32,47400.0,43.8812,43.8876,43.7851,43.7979,47400.0
2008-08-04 12:05:00,68.32,68.38,68.24,68.31,42500.0,43.7979,43.8363,43.7466,43.7915,42500.0
2008-08-04 12:10:00,68.32,68.59,68.26,68.47,59900.0,43.7979,43.971,43.7594,43.894,59900.0
2008-08-04 12:15:00,68.46,68.55,68.42,68.47,54000.0,43.8876,43.9453,43.862,43.894,54000.0
2008-08-04 12:20:00,68.46,68.48,68.4,68.41,97000.0,43.8876,43.9005,43.8492,43.8556,97000.0
2008-08-04 12:25:00,68.41,68.45,68.31,68.37,68100.0,43.8556,43.8812,43.7915,43.8299,68100.0
2008-08-04 12:30:00,68.36,68.47,68.33,68.43,50000.0,43.8235,43.894,43.8043,43.8684,50000.0
2008-08-04 12:35:00,68.43,68.43,68.18,68.2,53700.0,43.8684,43.8684,43.7081,43.721,53700.0
2008-08-04 12:40:00,68.19,68.19,68.06,68.17,60600.0,43.7145,43.7145,43.6312,43.7017,60600.0
2008-08-04 12:45:00,68.16,68.16,68.0,68.0,41900.0,43.6953,43.6953,43.5927,43.5927,41900.0
2008-08-04 12:50:00,68.0,68.02,67.91,67.98,55700.0,43.5927,43.6056,43.535,43.5799,55700.0
2008-08-04 12:55:00,67.98,68.06,67.9,67.95,50300.0,43.5799,43.6312,43.5286,43.5607,50300.0
2008-08-04 13:00:00,67.94,67.97,67.77,67.87,54600.0,43.5543,43.5735,43.4453,43.5094,54600.0
2008-08-04 13:05:00,67.86,67.88,67.79,67.86,40000.0,43.503,43.5158,43.4581,43.503,40000.0
2008-08-04 13:10:00,67.87,67.93,67.85,67.9,79600.0,43.5094,43.5479,43.4966,43.5286,79600.0
2008-08-04 13:15:00,67.89,67.94,67.86,67.88,37100.0,43.5222,43.5543,43.503,43.5158,37100.0
2008-08-04 13:20:00,67.88,67.88,67.71,67.77,54500.0,43.5158,43.5158,43.4068,43.4453,54500.0
2008-08-04 13:25:00,67.76,68.02,67.64,67.65,62400.0,43.4389,43.6056,43.362,43.3684,62400.0
2008-08-04 13:30:00,67.65,67.84,67.61,67.67,63400.0,43.3684,43.4902,43.3427,43.3812,63400.0
2008-08-04 13:35:00,67.66,67.73,67.6,67.71,27300.0,43.3748,43.4197,43.3363,43.4068,27300.0
2008-08-04 13:40:00,67.69,67.82,67.67,67.79,36300.0,43.394,43.4773,43.3812,43.4581,36300.0
2008-08-04 13:45:00,67.78,67.79,67.68,67.71,25100.0,43.4517,43.4581,43.3876,43.4068,25100.0
2008-08-04 13:50:00,67.71,67.78,67.64,67.65,45800.0,43.4068,43.4517,43.362,43.3684,45800.0
2008-08-04 13:55:00,67.64,67.68,67.6,67.62,45000.0,43.362,43.3876,43.3363,43.3491,45000.0
2008-08-04 14:00:00,67.61,67.66,67.56,67.65,43700.0,43.3427,43.3748,43.3107,43.3684,43700.0
2008-08-04 14:05:00,67.65,67.71,67.6,67.66,39800.0,43.3684,43.4068,43.3363,43.3748,39800.0
2008-08-04 14:10:00,67.66,67.82,67.64,67.8,64100.0,43.3748,43.4773,43.362,43.4645,64100.0
2008-08-04 14:15:00,67.79,67.81,67.73,67.75,53800.0,43.4581,43.4709,43.4197,43.4325,53800.0
2008-08-04 14:20:00,67.75,68.06,67.75,67.97,74000.0,43.4325,43.6312,43.4325,43.5735,74000.0
2008-08-04 14:25:00,67.96,67.99,67.83,67.96,50000.0,43.5671,43.5863,43.4838,43.5671,50000.0
2008-08-04 14:30:00,67.97,68.07,67.94,67.95,48600.0,43.5735,43.6376,43.5543,43.5607,48600.0
2008-08-04 14:35:00,67.97,68.0,67.9,67.93,42400.0,43.5735,43.5927,43.5286,43.5479,42400.0
2008-08-04 14:40:00,67.95,68.06,67.92,68.03,45400.0,43.5607,43.6312,43.5415,43.612,45400.0
2008-08-04 14:45:00,68.05,68.25,68.04,68.16,56500.0,43.6248,43.753,43.6184,43.6953,56500.0
2008-08-04 14:50:00,68.17,68.2,68.1,68.15,52900.0,43.7017,43.721,43.6568,43.6889,52900.0
2008-08-04 14:55:00,68.14,68.19,68.08,68.12,49400.0,43.6825,43.7145,43.644,43.6697,49400.0
2008-08-04 15:00:00,68.11,68.21,68.11,68.19,56000.0,43.6633,43.7274,43.6633,43.7145,56000.0
2008-08-04 15:05:00,68.2,68.2,68.03,68.06,81200.0,43.721,43.721,43.612,43.6312,81200.0
2008-08-04 15:10:00,68.06,68.09,68.01,68.01,60100.0,43.6312,43.6504,43.5992,43.5992,60100.0
2008-08-04 15:15:00,68.01,68.05,67.96,68.0,70800.0,43.5992,43.6248,43.5671,43.5927,70800.0
2008-08-04 15:20:00,68.0,68.0,67.66,67.69,120300.0,43.5927,43.5927,43.3748,43.394,120300.0
2008-08-04 15:25:00,67.7,67.76,67.6,67.65,78200.0,43.4004,43.4389,43.3363,43.3684,78200.0
2008-08-04 15:30:00,67.64,67.71,67.53,67.69,95500.0,43.362,43.4068,43.2914,43.394,95500.0
2008-08-04 15:35:00,67.7,67.73,67.56,67.63,150800.0,43.4004,43.4197,43.3107,43.3555,150800.0
2008-08-04 15:40:00,67.63,67.7,67.4,67.45,240300.0,43.3555,43.4004,43.2081,43.2402,240300.0
2008-08-04 15:45:00,67.45,67.54,67.42,67.46,202000.0,43.2402,43.2978,43.2209,43.2466,202000.0
2008-08-04 15:50:00,67.47,67.49,67.4,67.48,251900.0,43.253,43.2658,43.2081,43.2594,251900.0
2008-08-04 15:55:00,67.47,67.49,67.34,67.4,366200.0,43.253,43.2658,43.1696,43.2081,366200.0
2008-08-05 09:30:00,67.86,68.29,67.8,67.82,111200.0,43.503,43.7787,43.4645,43.4773,111200.0
2008-08-05 09:35:00,67.83,67.84,67.6,67.64,126500.0,43.4838,43.4902,43.3363,43.362,126500.0
2008-08-05 09:40:00,67.63,67.66,67.55,67.58,94400.0,43.3555,43.3748,43.3043,43.3235,94400.0
2008-08-05 09:45:00,67.58,67.59,67.34,67.55,105500.0,43.3235,43.3299,43.1696,43.3043,105500.0
2008-08-05 09:50:00,67.53,67.84,67.53,67.75,124400.0,43.2914,43.4902,43.2914,43.4325,124400.0
2008-08-05 09:55:00,67.75,67.82,67.7,67.79,93500.0,43.4325,43.4773,43.4004,43.4581,93500.0
2008-08-05 10:00:00,67.8,68.13,67.79,68.02,104700.0,43.4645,43.6761,43.4581,43.6056,104700.0
2008-08-05 10:05:00,68.02,68.07,67.93,67.95,88700.0,43.6056,43.6376,43.5479,43.5607,88700.0
2008-08-05 10:10:00,67.93,68.22,67.86,68.07,101900.0,43.5479,43.7338,43.503,43.6376,101900.0
2008-08-05 10:15:00,68.07,68.14,67.96,68.12,77300.0,43.6376,43.6825,43.5671,43.6697,77300.0
2008-08-05 10:20:00,68.13,68.17,68.07,68.07,52800.0,43.6761,43.7017,43.6376,43.6376,52800.0
2008-08-05 10:25:00,68.07,68.11,67.89,67.93,43300.0,43.6376,43.6633,43.5222,43.5479,43300.0
2008-08-05 10:30:00,67.94,68.13,67.93,67.96,36200.0,43.5543,43.6761,43.5479,43.5671,36200.0
2008-08-05 10:35:00,67.96,67.96,67.74,67.78,37100.0,43.5671,43.5671,43.4261,43.4517,37100.0
2008-08-05 10:40:00,67.78,68.03,67.75,67.97,45400.0,43.4517,43.612,43.4325,43.5735,45400.0
2008-08-05 10:45:00,67.96,68.06,67.88,68.0,39500.0,43.5671,43.6312,43.5158,43.5927,39500.0
2008-08-05 10:50:00,67.99,68.11,67.95,68.0,71700.0,43.5863,43.6633,43.5607,43.5927,71700.0
2008-08-05 10:55:00,68.0,68.05,67.93,68.0,68100.0,43.5927,43.6248,43.5479,43.5927,68100.0
2008-08-05 11:00:00,67.99,68.11,67.95,68.0,67000.0,43.5863,43.6633,43.5607,43.5927,67000.0
2008-08-05 11:05:00,68.0,68.0,67.84,67.89,46300.0,43.5927,43.5927,43.4902,43.5222,46300.0
2008-08-05 11:10:00,67.91,67.92,67.87,67.89,33800.0,43.535,43.5415,43.5094,43.5222,33800.0
2008-08-05 11:15:00,67.89,67.91,67.77,67.8,42600.0,43.5222,43.535,43.4453,43.4645,42600.0
2008-08-05 11:20:00,67.79,67.89,67.75,67.81,28600.0,43.4581,43.5222,43.4325,43.4709,28600.0
2008-08-05 11:25:00,67.8,67.81,67.65,67.7,89200.0,43.4645,43.4709,43.3684,43.4004,89200.0
2008-08-05 11:30:00,67.7,67.71,67.6,67.61,83300.0,43.4004,43.4068,43.3363,43.3427,83300.0
2008-08-05 11:35:00,67.61,67.86,67.61,67.77,108800.0,43.3427,43.503,43.3427,43.4453,108800.0
2008-08-05 11:40:00,67.78,67.8,67.71,67.75,34400.0,43.4517,43.4645,43.4068,43.4325,34400.0
2008-08-05 11:45:00,67.76,67.91,67.76,67.9,28700.0,43.4389,43.535,43.4389,43.5286,28700.0
2008-08-05 11:50:00,67.9,67.9,67.8,67.8,37000.0,43.5286,43.5286,43.4645,43.4645,37000.0
2008-08-05 11:55:00,67.8,67.9,67.73,67.88,37600.0,43.4645,43.5286,43.4197,43.5158,37600.0
2008-08-05 12:00:00,67.9,67.9,67.74,67.79,27900.0,43.5286,43.5286,43.4261,43.4581,27900.0
2008-08-05 12:05:00,67.8,67.85,67.76,67.76,21200.0,43.4645,43.4966,43.4389,43.4389,21200.0
2008-08-05 12:10:00,67.79,67.83,67.74,67.79,23100.0,43.4581,43.4838,43.4261,43.4581,23100.0
2008-08-05 12:15:00,67.8,67.85,67.71,67.73,38400.0,43.4645,43.4966,43.4068,43.4197,38400.0
2008-08-05 12:20:00,67.72,67.74,67.64,67.72,68800.0,43.4132,43.4261,43.362,43.4132,68800.0
2008-08-05 12:25:00,67.72,67.76,67.58,67.6,63100.0,43.4132,43.4389,43.3235,43.3363,63100.0
2008-08-05 12:30:00,67.59,67.59,67.37,67.37,97200.0,43.3299,43.3299,43.1889,43.1889,97200.0
2008-08-05 12:35:00,67.38,67.54,67.34,67.48,38300.0,43.1953,43.2978,43.1696,43.2594,38300.0
2008-08-05 12:40:00,67.49,67.57,67.48,67.51,44500.0,43.2658,43.3171,43.2594,43.2786,44500.0
2008-08-05 12:45:00,67.51,67.56,67.42,67.56,138900.0,43.2786,43.3107,43.2209,43.3107,138900.0
2008-08-05 12:50:00,67.56,67.59,67.51,67.53,29200.0,43.3107,43.3299,43.2786,43.2914,29200.0
2008-08-05 12:55:00,67.52,67.59,67.46,67.58,20200.0,43.285,43.3299,43.2466,43.3235,20200.0
2008-08-05 13:00:00,67.59,67.68,67.56,67.67,27700.0,43.3299,43.3876,43.3107,43.3812,27700.0
2008-08-05 13:05:00,67.66,67.72,67.56,67.63,43000.0,43.3748,43.4132,43.3107,43.3555,43000.0
2008-08-05 13:10:00,67.63,67.8,67.63,67.76,45900.0,43.3555,43.4645,43.3555,43.4389,45900.0
2008-08-05 13:15:00,67.76,67.8,67.76,67.8,17100.0,43.4389,43.4645,43.4389,43.4645,17100.0
2008-08-05 13:20:00,67.8,67.81,67.78,67.79,25300.0,43.4645,43.4709,43.4517,43.4581,25300.0
2008-08-05 13:25:00,67.79,67.87,67.78,67.86,49000.0,43.4581,43.5094,43.4517,43.503,49000.0
2008-08-05 13:30:00,67.85,67.86,67.78,67.85,40500.0,43.4966,43.503,43.4517,43.4966,40500.0
2008-08-05 13:35:00,67.85,67.85,67.8,67.83,28800.0,43.4966,43.4966,43.4645,43.4838,28800.0
2008-08-05 13:40:00,67.83,67.87,67.8,67.82,55200.0,43.4838,43.5094,43.4645,43.4773,55200.0
2008-08-05 13:45:00,67.82,67.92,67.81,67.89,43000.0,43.4773,43.5415,43.4709,43.5222,43000.0
2008-08-05 13:50:00,67.89,67.91,67.83,67.86,56600.0,43.5222,43.535,43.4838,43.503,56600.0
2008-08-05 13:55:00,67.86,67.89,67.8,67.81,44600.0,43.503,43.5222,43.4645,43.4709,44600.0
2008-08-05 14:00:00,67.81,67.83,67.76,67.8,33700.0,43.4709,43.4838,43.4389,43.4645,33700.0
2008-08-05 14:05:00,67.8,67.83,67.73,67.74,38900.0,43.4645,43.4838,43.4197,43.4261,38900.0
2008-08-05 14:10:00,67.74,67.81,67.54,67.77,89400.0,43.4261,43.4709,43.2978,43.4453,89400.0
2008-08-05 14:15:00,67.78,68.27,67.65,67.72,121800.0,43.4517,43.7658,43.3684,43.4132,121800.0
2008-08-05 14:20:00,67.7,67.81,67.52,67.57,101300.0,43.4004,43.4709,43.285,43.3171,101300.0
2008-08-05 14:25:00,67.56,67.78,67.39,67.71,88900.0,43.3107,43.4517,43.2017,43.4068,88900.0
2008-08-05 14:30:00,67.71,67.87,67.7,67.77,31300.0,43.4068,43.5094,43.4004,43.4453,31300.0
2008-08-05 14:35:00,67.8,67.81,67.45,67.5,84900.0,43.4645,43.4709,43.2402,43.2722,84900.0
2008-08-05 14:40:00,67.49,67.7,67.35,67.66,114600.0,43.2658,43.4004,43.176,43.3748,114600.0
2008-08-05 14:45:00,67.66,67.72,67.59,67.71,72600.0,43.3748,43.4132,43.3299,43.4068,72600.0
2008-08-05 14:50:00,67.68,67.74,67.64,67.74,40700.0,43.3876,43.4261,43.362,43.4261,40700.0
2008-08-05 14:55:00,67.74,67.81,67.56,67.58,46500.0,43.4261,43.4709,43.3107,43.3235,46500.0
2008-08-05 15:00:00,67.58,67.63,67.42,67.53,158200.0,43.3235,43.3555,43.2209,43.2914,158200.0
2008-08-05 15:05:00,67.53,67.54,67.45,67.51,73100.0,43.2914,43.2978,43.2402,43.2786,73100.0
2008-08-05 15:10:00,67.51,67.67,67.5,67.57,79400.0,43.2786,43.3812,43.2722,43.3171,79400.0
2008-08-05 15:15:00,67.56,67.76,67.49,67.76,82700.0,43.3107,43.4389,43.2658,43.4389,82700.0
2008-08-05 15:20:00,67.75,67.83,67.71,67.71,81100.0,43.4325,43.4838,43.4068,43.4068,81100.0
2008-08-05 15:25:00,67.71,67.77,67.67,67.77,64200.0,43.4068,43.4453,43.3812,43.4453,64200.0
2008-08-05 15:30:00,67.77,67.81,67.74,67.79,104600.0,43.4453,43.4709,43.4261,43.4581,104600.0
2008-08-05 15:35:00,67.79,67.95,67.76,67.91,146000.0,43.4581,43.5607,43.4389,43.535,146000.0
2008-08-05 15:40:00,67.9,68.18,67.9,68.17,198400.0,43.5286,43.7081,43.5286,43.7017,198400.0
2008-08-05 15:45:00,68.16,68.18,68.05,68.1,134900.0,43.6953,43.7081,43.6248,43.6568,134900.0
2008-08-05 15:50:00,68.11,68.38,68.1,68.3,238500.0,43.6633,43.8363,43.6568,43.7851,238500.0
2008-08-05 15:55:00,68.31,68.31,68.2,68.21,220000.0,43.7915,43.7915,43.721,43.7274,220000.0
2008-08-06 09:30:00,67.78,68.07,67.36,67.74,8200.0,43.4517,43.6376,43.1825,43.4261,8200.0
2008-08-06 09:35:00,67.8,68.7,67.8,68.66,192600.0,43.4645,44.0415,43.4645,44.0158,192600.0
2008-08-06 09:40:00,68.66,69.07,68.64,68.91,98600.0,44.0158,44.2787,44.003,44.1761,98600.0
2008-08-06 09:45:00,68.89,68.95,68.63,68.66,60000.0,44.1633,44.2018,43.9966,44.0158,60000.0
2008-08-06 09:50:00,68.66,69.07,68.63,68.81,87000.0,44.0158,44.2787,43.9966,44.112,87000.0
2008-08-06 09:55:00,68.82,68.97,68.75,68.94,170200.0,44.1184,44.2146,44.0735,44.1953,170200.0
2008-08-06 10:00:00,68.94,69.08,68.84,68.88,88900.0,44.1953,44.2851,44.1312,44.1569,88900.0
2008-08-06 10:05:00,68.89,69.28,68.89,69.14,93400.0,44.1633,44.4133,44.1633,44.3236,93400.0
2008-08-06 10:10:00,69.13,69.13,68.81,68.85,62000.0,44.3171,44.3171,44.112,44.1376,62000.0
2008-08-06 10:15:00,68.85,69.13,68.84,69.07,46700.0,44.1376,44.3171,44.1312,44.2787,46700.0
2008-08-06 10:20:00,69.08,69.08,68.89,69.04,37800.0,44.2851,44.2851,44.1633,44.2595,37800.0
2008-08-06 10:25:00,69.06,69.07,68.92,68.98,34500.0,44.2723,44.2787,44.1825,44.221,34500.0
2008-08-06 10:30:00,68.98,69.03,68.73,68.78,99100.0,44.221,44.253,44.0607,44.0928,99100.0
2008-08-06 10:35:00,68.8,69.02,68.68,68.87,131500.0,44.1056,44.2466,44.0287,44.1505,131500.0
2008-08-06 10:40:00,68.85,68.87,68.69,68.71,51900.0,44.1376,44.1505,44.0351,44.0479,51900.0
2008-08-06 10:45:00,68.71,69.1,68.71,69.06,41700.0,44.0479,44.2979,44.0479,44.2723,41700.0
2008-08-06 10:50:00,69.08,69.25,69.05,69.23,48800.0,44.2851,44.3941,44.2659,44.3813,48800.0
2008-08-06 10:55:00,69.23,69.48,69.22,69.45,82100.0,44.3813,44.5415,44.3748,44.5223,82100.0
2008-08-06 11:00:00,69.45,69.52,69.24,69.32,79200.0,44.5223,44.5672,44.3877,44.439,79200.0
2008-08-06 11:05:00,69.3,69.44,69.3,69.32,29700.0,44.4261,44.5159,44.4261,44.439,29700.0
2008-08-06 11:10:00,69.31,69.51,69.29,69.42,40800.0,44.4325,44.5608,44.4197,44.5031,40800.0
2008-08-06 11:15:00,69.44,69.59,69.41,69.55,60900.0,44.5159,44.612,44.4966,44.5864,60900.0
2008-08-06 11:20:00,69.56,69.57,69.41,69.48,67300.0,44.5928,44.5992,44.4966,44.5415,67300.0
2008-08-06 11:25:00,69.48,69.62,69.46,69.6,69400.0,44.5415,44.6313,44.5287,44.6185,69400.0
2008-08-06 11:30:00,69.6,69.71,69.45,69.49,63500.0,44.6185,44.689,44.5223,44.5479,63500.0
2008-08-06 11:35:00,69.5,69.51,69.2,69.48,102200.0,44.5543,44.5608,44.362,44.5415,102200.0
2008-08-06 11:40:00,69.48,69.53,69.42,69.44,42300.0,44.5415,44.5736,44.5031,44.5159,42300.0
2008-08-06 11:45:00,69.44,69.48,69.39,69.46,47900.0,44.5159,44.5415,44.4838,44.5287,47900.0
2008-08-06 11:50:00,69.44,69.52,69.44,69.47,38800.0,44.5159,44.5672,44.5159,44.5351,38800.0
2008-08-06 11:55:00,69.49,69.49,69.4,69.4,14200.0,44.5479,44.5479,44.4902,44.4902,14200.0
2008-08-06 12:00:00,69.4,69.41,69.32,69.33,43000.0,44.4902,44.4966,44.439,44.4454,43000.0
2008-08-06 12:05:00,69.33,69.42,69.3,69.32,39700.0,44.4454,44.5031,44.4261,44.439,39700.0
2008-08-06 12:10:00,69.34,69.35,69.14,69.16,27000.0,44.4518,44.4582,44.3236,44.3364,27000.0
2008-08-06 12:15:00,69.16,69.19,69.1,69.16,23600.0,44.3364,44.3556,44.2979,44.3364,23600.0
2008-08-06 12:20:00,69.14,69.35,69.14,69.35,37300.0,44.3236,44.4582,44.3236,44.4582,37300.0
2008-08-06 12:25:00,69.35,69.37,69.2,69.36,119300.0,44.4582,44.471,44.362,44.4646,119300.0
2008-08-06 12:30:00,69.38,69.4,69.29,69.32,27600.0,44.4774,44.4902,44.4197,44.439,27600.0
2008-08-06 12:35:00,69.31,69.38,69.3,69.38,25700.0,44.4325,44.4774,44.4261,44.4774,25700.0
2008-08-06 12:40:00,69.37,69.57,69.37,69.54,56500.0,44.471,44.5992,44.471,44.58,56500.0
2008-08-06 12:45:00,69.53,69.63,69.52,69.61,53800.0,44.5736,44.6377,44.5672,44.6249,53800.0
2008-08-06 12:50:00,69.61,69.61,69.4,69.44,56800.0,44.6249,44.6249,44.4902,44.5159,56800.0
2008-08-06 12:55:00,69.43,69.61,69.4,69.61,36600.0,44.5095,44.6249,44.4902,44.6249,36600.0
2008-08-06 13:00:00,69.58,69.6,69.44,69.49,38400.0,44.6056,44.6185,44.5159,44.5479,38400.0
2008-08-06 13:05:00,69.52,69.65,69.45,69.61,61200.0,44.5672,44.6505,44.5223,44.6249,61200.0
2008-08-06 13:10:00,69.6,69.68,69.6,69.67,31800.0,44.6185,44.6697,44.6185,44.6633,31800.0
2008-08-06 13:15:00,69.66,69.8,69.64,69.79,75600.0,44.6569,44.7467,44.6441,44.7403,75600.0
2008-08-06 13:20:00,69.79,69.85,69.75,69.84,55300.0,44.7403,44.7787,44.7146,44.7723,55300.0
2008-08-06 13:25:00,69.84,69.91,69.78,69.86,45400.0,44.7723,44.8172,44.7338,44.7851,45400.0
2008-08-06 13:30:00,69.87,69.92,69.82,69.84,34800.0,44.7915,44.8236,44.7595,44.7723,34800.0
2008-08-06 13:35:00,69.85,69.9,69.71,69.73,50200.0,44.7787,44.8108,44.689,44.7018,50200.0
2008-08-06 13:40:00,69.72,69.81,69.69,69.77,46100.0,44.6954,44.7531,44.6761,44.7274,46100.0
2008-08-06 13:45:00,69.76,69.81,69.66,69.8,38100.0,44.721,44.7531,44.6569,44.7467,38100.0
2008-08-06 13:50:00,69.79,69.8,69.66,69.73,63800.0,44.7403,44.7467,44.6569,44.7018,63800.0
2008-08-06 13:55:00,69.74,69.8,69.7,69.76,36500.0,44.7082,44.7467,44.6826,44.721,36500.0
2008-08-06 14:00:00,69.76,69.81,69.67,69.77,47100.0,44.721,44.7531,44.6633,44.7274,47100.0
2008-08-06 14:05:00,69.78,69.83,69.77,69.81,40800.0,44.7338,44.7659,44.7274,44.7531,40800.0
2008-08-06 14:10:00,69.81,69.91,69.8,69.91,45000.0,44.7531,44.8172,44.7467,44.8172,45000.0
2008-08-06 14:15:00,69.92,70.07,69.9,70.01,77800.0,44.8236,44.9198,44.8108,44.8813,77800.0
2008-08-06 14:20:00,70.01,70.22,70.01,70.22,86900.0,44.8813,45.0159,44.8813,45.0159,86900.0
2008-08-06 14:25:00,70.22,70.28,70.2,70.28,88900.0,45.0159,45.0544,45.0031,45.0544,88900.0
2008-08-06 14:30:00,70.28,70.74,70.28,70.73,198900.0,45.0544,45.3493,45.0544,45.3429,198900.0
2008-08-06 14:35:00,70.72,70.86,70.71,70.83,190100.0,45.3365,45.4262,45.33,45.407,190100.0
2008-08-06 14:40:00,70.83,71.07,70.79,71.06,193400.0,45.407,45.5608,45.3813,45.5544,193400.0
2008-08-06 14:45:00,71.06,71.4,71.05,71.4,199600.0,45.5544,45.7724,45.548,45.7724,199600.0
2008-08-06 14:50:00,71.38,71.56,71.38,71.42,307500.0,45.7596,45.8749,45.7596,45.7852,307500.0
2008-08-06 14:55:00,71.4,71.42,71.25,71.26,139000.0,45.7724,45.7852,45.6762,45.6826,139000.0
2008-08-06 15:00:00,71.26,71.35,71.04,71.04,195700.0,45.6826,45.7403,45.5416,45.5416,195700.0
2008-08-06 15:05:00,71.05,71.15,70.88,71.0,182700.0,45.548,45.6121,45.439,45.5159,182700.0
2008-08-06 15:10:00,70.99,71.0,70.83,70.94,106000.0,45.5095,45.5159,45.407,45.4775,106000.0
2008-08-06 15:15:00,70.96,70.96,70.79,70.83,148600.0,45.4903,45.4903,45.3813,45.407,148600.0
2008-08-06 15:20:00,70.86,70.99,70.8,70.87,167700.0,45.4262,45.5095,45.3877,45.4326,167700.0
2008-08-06 15:25:00,70.88,70.93,70.86,70.9,122000.0,45.439,45.4711,45.4262,45.4518,122000.0
2008-08-06 15:30:00,70.89,70.91,70.7,70.7,207800.0,45.4454,45.4583,45.3236,45.3236,207800.0
2008-08-06 15:35:00,70.7,70.72,70.46,70.53,141300.0,45.3236,45.3365,45.1698,45.2146,141300.0
2008-08-06 15:40:00,70.53,70.57,70.35,70.43,202500.0,45.2146,45.2403,45.0993,45.1505,202500.0
2008-08-06 15:45:00,70.42,70.51,70.38,70.42,204600.0,45.1441,45.2018,45.1185,45.1441,204600.0
2008-08-06 15:50:00,70.41,70.64,70.41,70.64,260000.0,45.1377,45.2852,45.1377,45.2852,260000.0
2008-08-06 15:55:00,70.65,70.7,70.47,70.49,313400.0,45.2916,45.3236,45.1762,45.189,313400.0
2008-08-07 09:30:00,70.07,70.61,69.94,70.06,145700.0,44.9198,45.2659,44.8364,44.9133,145700.0
2008-08-07 09:35:00,70.07,70.26,69.92,70.13,176100.0,44.9198,45.0416,44.8236,44.9582,176100.0
2008-08-07 09:40:00,70.1,70.25,70.07,70.14,124600.0,44.939,45.0351,44.9198,44.9646,124600.0
2008-08-07 09:45:00,70.12,70.27,70.09,70.1,97900.0,44.9518,45.048,44.9326,44.939,97900.0
2008-08-07 09:50:00,70.1,70.22,70.07,70.1,68600.0,44.939,45.0159,44.9198,44.939,68600.0
2008-08-07 09:55:00,70.07,70.12,70.0,70.05,108200.0,44.9198,44.9518,44.8749,44.9069,108200.0
2008-08-07 10:00:00,70.05,70.13,69.77,70.0,134600.0,44.9069,44.9582,44.7274,44.8749,134600.0
2008-08-07 10:05:00,70.0,70.02,69.88,70.0,104600.0,44.8749,44.8877,44.798,44.8749,104600.0
2008-08-07 10:10:00,70.0,70.11,69.98,70.01,165500.0,44.8749,44.9454,44.8621,44.8813,165500.0
2008-08-07 10:15:00,70.03,70.12,70.0,70.07,67600.0,44.8941,44.9518,44.8749,44.9198,67600.0
2008-08-07 10:20:00,70.07,70.09,69.98,70.04,62100.0,44.9198,44.9326,44.8621,44.9005,62100.0
2008-08-07 10:25:00,70.04,70.38,69.99,70.38,116800.0,44.9005,45.1185,44.8685,45.1185,116800.0
2008-08-07 10:30:00,70.37,70.55,70.34,70.55,80800.0,45.1121,45.2275,45.0928,45.2275,80800.0
2008-08-07 10:35:00,70.53,70.56,70.28,70.36,73200.0,45.2146,45.2339,45.0544,45.1057,73200.0
2008-08-07 10:40:00,70.36,70.36,70.06,70.09,38000.0,45.1057,45.1057,44.9133,44.9326,38000.0
2008-08-07 10:45:00,70.1,70.17,70.0,70.03,30600.0,44.939,44.9839,44.8749,44.8941,30600.0
2008-08-07 10:50:00,70.04,70.08,69.98,70.05,30300.0,44.9005,44.9262,44.8621,44.9069,30300.0
2008-08-07 10:55:00,70.05,70.25,70.05,70.1,23700.0,44.9069,45.0351,44.9069,44.939,23700.0
2008-08-07 11:00:00,70.1,70.24,69.98,70.01,25700.0,44.939,45.0287,44.8621,44.8813,25700.0
2008-08-07 11:05:00,70.01,70.19,69.98,70.14,23800.0,44.8813,44.9967,44.8621,44.9646,23800.0
2008-08-07 11:10:00,70.15,70.31,70.12,70.3,53900.0,44.971,45.0736,44.9518,45.0672,53900.0
2008-08-07 11:15:00,70.31,70.31,69.99,70.01,28800.0,45.0736,45.0736,44.8685,44.8813,28800.0
2008-08-07 11:20:00,70.0,70.11,69.96,70.01,41600.0,44.8749,44.9454,44.8492,44.8813,41600.0
2008-08-07 11:25:00,70.01,70.1,69.99,70.08,18700.0,44.8813,44.939,44.8685,44.9262,18700.0
2008-08-07 11:30:00,70.05,70.07,69.98,69.99,27500.0,44.9069,44.9198,44.8621,44.8685,27500.0
2008-08-07 11:35:00,70.01,70.06,69.96,69.96,50200.0,44.8813,44.9133,44.8492,44.8492,50200.0
2008-08-07 11:40:00,69.96,69.96,69.66,69.66,80000.0,44.8492,44.8492,44.6569,44.6569,80000.0
2008-08-07 11:45:00,69.67,69.79,69.66,69.67,59400.0,44.6633,44.7403,44.6569,44.6633,59400.0
2008-08-07 11:50:00,69.67,69.67,69.43,69.45,84500.0,44.6633,44.6633,44.5095,44.5223,84500.0
2008-08-07 11:55:00,69.45,69.45,69.15,69.19,134600.0,44.5223,44.5223,44.33,44.3556,134600.0
2008-08-07 12:00:00,69.19,69.22,69.1,69.22,78600.0,44.3556,44.3748,44.2979,44.3748,78600.0
2008-08-07 12:05:00,69.22,69.32,69.18,69.27,68000.0,44.3748,44.439,44.3492,44.4069,68000.0
2008-08-07 12:10:00,69.27,69.46,69.25,69.42,58300.0,44.4069,44.5287,44.3941,44.5031,58300.0
2008-08-07 12:15:00,69.42,69.5,69.37,69.38,40500.0,44.5031,44.5543,44.471,44.4774,40500.0
2008-08-07 12:20:00,69.38,69.42,69.27,69.28,39600.0,44.4774,44.5031,44.4069,44.4133,39600.0
2008-08-07 12:25:00,69.28,69.33,69.26,69.26,56600.0,44.4133,44.4454,44.4005,44.4005,56600.0
2008-08-07 12:30:00,69.26,69.37,69.22,69.36,62200.0,44.4005,44.471,44.3748,44.4646,62200.0
2008-08-07 12:35:00,69.35,69.39,69.28,69.39,83500.0,44.4582,44.4838,44.4133,44.4838,83500.0
2008-08-07 12:40:00,69.39,69.4,69.22,69.24,78200.0,44.4838,44.4902,44.3748,44.3877,78200.0
2008-08-07 12:45:00,69.25,69.4,69.22,69.38,179800.0,44.3941,44.4902,44.3748,44.4774,179800.0
2008-08-07 12:50:00,69.37,69.47,69.34,69.46,48700.0,44.471,44.5351,44.4518,44.5287,48700.0
2008-08-07 12:55:00,69.46,69.65,69.45,69.5,118200.0,44.5287,44.6505,44.5223,44.5543,118200.0
2008-08-07 13:00:00,69.5,69.55,69.45,69.51,62800.0,44.5543,44.5864,44.5223,44.5608,62800.0
2008-08-07 13:05:00,69.51,69.59,69.48,69.57,58500.0,44.5608,44.612,44.5415,44.5992,58500.0
2008-08-07 13:10:00,69.57,69.75,69.55,69.72,48500.0,44.5992,44.7146,44.5864,44.6954,48500.0
2008-08-07 13:15:00,69.74,69.76,69.63,69.66,45100.0,44.7082,44.721,44.6377,44.6569,45100.0
2008-08-07 13:20:00,69.67,69.67,69.63,69.65,23700.0,44.6633,44.6633,44.6377,44.6505,23700.0
2008-08-07 13:25:00,69.65,69.69,69.54,69.69,52700.0,44.6505,44.6761,44.58,44.6761,52700.0
2008-08-07 13:30:00,69.68,69.76,69.64,69.66,48600.0,44.6697,44.721,44.6441,44.6569,48600.0
2008-08-07 13:35:00,69.65,69.76,69.65,69.69,75600.0,44.6505,44.721,44.6505,44.6761,75600.0
2008-08-07 13:40:00,69.7,69.85,69.7,69.82,50500.0,44.6826,44.7787,44.6826,44.7595,50500.0
2008-08-07 13:45:00,69.81,69.9,69.76,69.86,143300.0,44.7531,44.8108,44.721,44.7851,143300.0
2008-08-07 13:50:00,69.86,69.95,69.86,69.9,81800.0,44.7851,44.8428,44.7851,44.8108,81800.0
2008-08-07 13:55:00,69.9,69.9,69.83,69.84,68000.0,44.8108,44.8108,44.7659,44.7723,68000.0
2008-08-07 14:00:00,69.85,69.86,69.79,69.8,69000.0,44.7787,44.7851,44.7403,44.7467,69000.0
2008-08-07 14:05:00,69.8,69.81,69.66,69.67,54100.0,44.7467,44.7531,44.6569,44.6633,54100.0
2008-08-07 14:10:00,69.68,69.76,69.64,69.76,49600.0,44.6697,44.721,44.6441,44.721,49600.0
2008-08-07 14:15:00,69.77,69.79,69.64,69.69,52100.0,44.7274,44.7403,44.6441,44.6761,52100.0
2008-08-07 14:20:00,69.68,69.72,69.58,69.59,49700.0,44.6697,44.6954,44.6056,44.612,49700.0
2008-08-07 14:25:00,69.6,69.66,69.53,69.59,65700.0,44.6185,44.6569,44.5736,44.612,65700.0
2008-08-07 14:30:00,69.59,69.69,69.59,69.68,80100.0,44.612,44.6761,44.612,44.6697,80100.0
2008-08-07 14:35:00,69.67,69.73,69.6,69.65,68400.0,44.6633,44.7018,44.6185,44.6505,68400.0
2008-08-07 14:40:00,69.66,69.67,69.62,69.63,33100.0,44.6569,44.6633,44.6313,44.6377,33100.0
2008-08-07 14:45:00,69.63,69.65,69.53,69.63,94700.0,44.6377,44.6505,44.5736,44.6377,94700.0
2008-08-07 14:50:00,69.65,69.7,69.58,69.64,70000.0,44.6505,44.6826,44.6056,44.6441,70000.0
2008-08-07 14:55:00,69.64,69.69,69.6,69.6,74200.0,44.6441,44.6761,44.6185,44.6185,74200.0
2008-08-07 15:00:00,69.61,69.68,69.59,69.62,138100.0,44.6249,44.6697,44.612,44.6313,138100.0
2008-08-07 15:05:00,69.6,69.64,69.51,69.64,124800.0,44.6185,44.6441,44.5608,44.6441,124800.0
2008-08-07 15:10:00,69.63,69.63,69.48,69.5,61700.0,44.6377,44.6377,44.5415,44.5543,61700.0
2008-08-07 15:15:00,69.5,69.54,69.41,69.46,58800.0,44.5543,44.58,44.4966,44.5287,58800.0
2008-08-07 15:20:00,69.45,69.46,69.37,69.39,82900.0,44.5223,44.5287,44.471,44.4838,82900.0
2008-08-07 15:25:00,69.41,69.5,69.39,69.48,125200.0,44.4966,44.5543,44.4838,44.5415,125200.0
2008-08-07 15:30:00,69.48,69.53,69.22,69.24,168000.0,44.5415,44.5736,44.3748,44.3877,168000.0
2008-08-07 15:35:00,69.24,69.25,68.94,68.98,172000.0,44.3877,44.3941,44.1953,44.221,172000.0
2008-08-07 15:40:00,68.98,68.98,68.77,68.77,201300.0,44.221,44.221,44.0864,44.0864,201300.0
2008-08-07 15:45:00,68.77,68.82,68.7,68.75,214100.0,44.0864,44.1184,44.0415,44.0735,214100.0
2008-08-07 15:50:00,68.75,68.93,68.71,68.93,239300.0,44.0735,44.1889,44.0479,44.1889,239300.0
2008-08-07 15:55:00,68.93,69.13,68.91,68.99,309800.0,44.1889,44.3171,44.1761,44.2274,309800.0
2008-08-08 09:30:00,69.12,69.12,68.39,68.7,109400.0,44.3107,44.3107,43.8428,44.0415,109400.0
2008-08-08 09:35:00,68.69,68.76,68.59,68.6,56900.0,44.0351,44.08,43.971,43.9774,56900.0
2008-08-08 09:40:00,68.6,68.9,68.46,68.63,75900.0,43.9774,44.1697,43.8876,43.9966,75900.0
2008-08-08 09:45:00,68.64,68.92,68.6,68.86,80200.0,44.003,44.1825,43.9774,44.1441,80200.0
2008-08-08 09:50:00,68.84,69.08,68.75,69.04,95000.0,44.1312,44.2851,44.0735,44.2595,95000.0
2008-08-08 09:55:00,69.08,69.27,69.0,69.27,61500.0,44.2851,44.4069,44.2338,44.4069,61500.0
2008-08-08 10:00:00,69.27,69.66,69.24,69.65,102100.0,44.4069,44.6569,44.3877,44.6505,102100.0
2008-08-08 10:05:00,69.59,70.06,69.55,70.05,112300.0,44.612,44.9133,44.5864,44.9069,112300.0
2008-08-08 10:10:00,70.06,70.29,69.98,70.06,123600.0,44.9133,45.0608,44.8621,44.9133,123600.0
2008-08-08 10:15:00,70.06,70.45,70.06,70.26,139700.0,44.9133,45.1634,44.9133,45.0416,139700.0
2008-08-08 10:20:00,70.28,70.77,70.18,70.72,116100.0,45.0544,45.3685,44.9903,45.3365,116100.0
2008-08-08 10:25:00,70.72,70.93,69.6,70.8,172400.0,45.3365,45.4711,44.6185,45.3877,172400.0
2008-08-08 10:30:00,70.77,70.78,70.42,70.6,87200.0,45.3685,45.3749,45.1441,45.2595,87200.0
2008-08-08 10:35:00,70.6,70.6,70.26,70.45,125800.0,45.2595,45.2595,45.0416,45.1634,125800.0
2008-08-08 10:40:00,70.43,70.6,70.43,70.57,43100.0,45.1505,45.2595,45.1505,45.2403,43100.0
2008-08-08 10:45:00,70.57,70.8,70.57,70.8,39600.0,45.2403,45.3877,45.2403,45.3877,39600.0
2008-08-08 10:50:00,70.82,71.04,70.81,71.04,64300.0,45.4006,45.5416,45.3941,45.5416,64300.0
2008-08-08 10:55:00,71.04,71.08,70.96,70.99,77100.0,45.5416,45.5672,45.4903,45.5095,77100.0
2008-08-08 11:00:00,71.01,71.08,70.94,70.96,44300.0,45.5224,45.5672,45.4775,45.4903,44300.0
2008-08-08 11:05:00,70.96,71.0,70.77,71.0,41600.0,45.4903,45.5159,45.3685,45.5159,41600.0
2008-08-08 11:10:00,70.99,71.11,70.97,71.04,112000.0,45.5095,45.5865,45.4967,45.5416,112000.0
2008-08-08 11:15:00,71.04,71.08,70.98,71.04,47200.0,45.5416,45.5672,45.5031,45.5416,47200.0
2008-08-08 11:20:00,71.04,71.15,71.0,71.14,34500.0,45.5416,45.6121,45.5159,45.6057,34500.0
2008-08-08 11:25:00,71.15,71.29,71.12,71.14,64700.0,45.6121,45.7019,45.5929,45.6057,64700.0
2008-08-08 11:30:00,71.13,71.43,71.11,71.41,50700.0,45.5993,45.7916,45.5865,45.7788,50700.0
2008-08-08 11:35:00,71.4,71.42,71.15,71.4,71600.0,45.7724,45.7852,45.6121,45.7724,71600.0
2008-08-08 11:40:00,71.39,71.39,71.18,71.29,57600.0,45.766,45.766,45.6313,45.7019,57600.0
2008-08-08 11:45:00,71.29,71.38,71.25,71.34,42300.0,45.7019,45.7596,45.6762,45.7339,42300.0
2008-08-08 11:50:00,71.34,71.47,71.3,71.46,47200.0,45.7339,45.8173,45.7083,45.8108,47200.0
2008-08-08 11:55:00,71.47,71.56,71.46,71.5,69500.0,45.8173,45.8749,45.8108,45.8365,69500.0
2008-08-08 12:00:00,71.5,71.55,71.49,71.5,50400.0,45.8365,45.8685,45.8301,45.8365,50400.0
2008-08-08 12:05:00,71.5,71.51,71.47,71.5,73800.0,45.8365,45.8429,45.8173,45.8365,73800.0
2008-08-08 12:10:00,71.5,71.54,71.48,71.53,70300.0,45.8365,45.8621,45.8237,45.8557,70300.0
2008-08-08 12:15:00,71.53,71.6,71.49,71.6,91400.0,45.8557,45.9006,45.8301,45.9006,91400.0
2008-08-08 12:20:00,71.6,71.78,71.6,71.76,59000.0,45.9006,46.016,45.9006,46.0032,59000.0
2008-08-08 12:25:00,71.77,71.91,71.71,71.82,90600.0,46.0096,46.0993,45.9711,46.0416,90600.0
2008-08-08 12:30:00,71.83,71.9,71.77,71.81,45700.0,46.048,46.0929,46.0096,46.0352,45700.0
2008-08-08 12:35:00,71.79,71.81,71.69,71.74,38500.0,46.0224,46.0352,45.9583,45.9903,38500.0
2008-08-08 12:40:00,71.74,71.84,71.7,71.82,68800.0,45.9903,46.0544,45.9647,46.0416,68800.0
2008-08-08 12:45:00,71.82,71.9,71.82,71.88,31900.0,46.0416,46.0929,46.0416,46.0801,31900.0
2008-08-08 12:50:00,71.88,71.94,71.87,71.87,134800.0,46.0801,46.1186,46.0737,46.0737,134800.0
2008-08-08 12:55:00,71.87,71.89,71.71,71.73,44300.0,46.0737,46.0865,45.9711,45.9839,44300.0
2008-08-08 13:00:00,71.72,71.76,71.54,71.61,80700.0,45.9775,46.0032,45.8621,45.907,80700.0
2008-08-08 13:05:00,71.59,71.73,71.56,71.57,42500.0,45.8942,45.9839,45.8749,45.8814,42500.0
2008-08-08 13:10:00,71.57,71.59,71.45,71.47,66800.0,45.8814,45.8942,45.8044,45.8173,66800.0
2008-08-08 13:15:00,71.47,71.49,71.22,71.25,60900.0,45.8173,45.8301,45.657,45.6762,60900.0
2008-08-08 13:20:00,71.25,71.36,71.23,71.31,73600.0,45.6762,45.7467,45.6634,45.7147,73600.0
2008-08-08 13:25:00,71.31,71.63,71.3,71.59,65800.0,45.7147,45.9198,45.7083,45.8942,65800.0
2008-08-08 13:30:00,71.59,71.71,71.52,71.68,50200.0,45.8942,45.9711,45.8493,45.9519,50200.0
2008-08-08 13:35:00,71.67,71.73,71.58,71.66,51400.0,45.9455,45.9839,45.8878,45.9391,51400.0
2008-08-08 13:40:00,71.66,71.84,71.65,71.74,49600.0,45.9391,46.0544,45.9326,45.9903,49600.0
2008-08-08 13:45:00,71.72,71.81,71.71,71.8,47900.0,45.9775,46.0352,45.9711,46.0288,47900.0
2008-08-08 13:50:00,71.79,71.88,71.69,71.7,37600.0,46.0224,46.0801,45.9583,45.9647,37600.0
2008-08-08 13:55:00,71.7,71.84,71.53,71.57,53100.0,45.9647,46.0544,45.8557,45.8814,53100.0
2008-08-08 14:00:00,71.57,71.58,71.44,71.58,58500.0,45.8814,45.8878,45.798,45.8878,58500.0
2008-08-08 14:05:00,71.58,71.62,71.53,71.62,25800.0,45.8878,45.9134,45.8557,45.9134,25800.0
2008-08-08 14:10:00,71.6,71.65,71.41,71.55,44500.0,45.9006,45.9326,45.7788,45.8685,44500.0
2008-08-08 14:15:00,71.55,71.57,71.43,71.48,20000.0,45.8685,45.8814,45.7916,45.8237,20000.0
2008-08-08 14:20:00,71.49,71.68,71.48,71.52,46900.0,45.8301,45.9519,45.8237,45.8493,46900.0
2008-08-08 14:25:00,71.51,71.55,71.45,71.53,46200.0,45.8429,45.8685,45.8044,45.8557,46200.0
2008-08-08 14:30:00,71.54,71.55,71.47,71.48,46200.0,45.8621,45.8685,45.8173,45.8237,46200.0
2008-08-08 14:35:00,71.48,71.54,71.42,71.54,36100.0,45.8237,45.8621,45.7852,45.8621,36100.0
2008-08-08 14:40:00,71.54,71.66,71.45,71.54,71000.0,45.8621,45.9391,45.8044,45.8621,71000.0
2008-08-08 14:45:00,71.53,71.54,71.4,71.43,45100.0,45.8557,45.8621,45.7724,45.7916,45100.0
2008-08-08 14:50:00,71.41,71.41,71.3,71.34,38300.0,45.7788,45.7788,45.7083,45.7339,38300.0
2008-08-08 14:55:00,71.34,71.36,71.29,71.33,42900.0,45.7339,45.7467,45.7019,45.7275,42900.0
2008-08-08 15:00:00,71.33,71.41,71.32,71.35,50100.0,45.7275,45.7788,45.7211,45.7403,50100.0
2008-08-08 15:05:00,71.35,71.39,71.16,71.17,67500.0,45.7403,45.766,45.6185,45.6249,67500.0
2008-08-08 15:10:00,71.17,71.21,71.07,71.07,79500.0,45.6249,45.6506,45.5608,45.5608,79500.0
2008-08-08 15:15:00,71.08,71.09,70.92,70.95,94000.0,45.5672,45.5736,45.4647,45.4839,94000.0
2008-08-08 15:20:00,70.95,71.06,70.95,71.04,103900.0,45.4839,45.5544,45.4839,45.5416,103900.0
2008-08-08 15:25:00,71.03,71.06,70.96,71.06,96600.0,45.5352,45.5544,45.4903,45.5544,96600.0
2008-08-08 15:30:00,71.06,71.11,71.03,71.09,81000.0,45.5544,45.5865,45.5352,45.5736,81000.0
2008-08-08 15:35:00,71.09,71.18,70.99,71.07,113900.0,45.5736,45.6313,45.5095,45.5608,113900.0
2008-08-08 15:40:00,71.06,71.19,71.02,71.19,154100.0,45.5544,45.6378,45.5288,45.6378,154100.0
2008-08-08 15:45:00,71.19,71.22,71.07,71.09,209500.0,45.6378,45.657,45.5608,45.5736,209500.0
2008-08-08 15:50:00,71.09,71.14,70.91,70.91,262600.0,45.5736,45.6057,45.4583,45.4583,262600.0
2008-08-08 15:55:00,70.91,70.96,70.77,70.94,405900.0,45.4583,45.4903,45.3685,45.4775,405900.0
2008-08-11 09:30:00,70.63,71.09,70.21,70.25,92700.0,45.2788,45.5736,45.0095,45.0351,92700.0
2008-08-11 09:35:00,70.25,70.79,70.24,70.42,56200.0,45.0351,45.3813,45.0287,45.1441,56200.0
2008-08-11 09:40:00,70.44,71.07,70.43,70.65,104600.0,45.157,45.5608,45.1505,45.2916,104600.0
2008-08-11 09:45:00,70.66,70.7,70.55,70.6,38900.0,45.298,45.3236,45.2275,45.2595,38900.0
2008-08-11 09:50:00,70.61,70.65,70.46,70.52,27900.0,45.2659,45.2916,45.1698,45.2082,27900.0
2008-08-11 09:55:00,70.53,70.92,70.5,70.87,66000.0,45.2146,45.4647,45.1954,45.4326,66000.0
2008-08-11 10:00:00,70.84,70.88,70.73,70.77,31500.0,45.4134,45.439,45.3429,45.3685,31500.0
2008-08-11 10:05:00,70.73,70.84,70.66,70.79,18500.0,45.3429,45.4134,45.298,45.3813,18500.0
2008-08-11 10:10:00,70.8,70.8,70.61,70.66,22200.0,45.3877,45.3877,45.2659,45.298,22200.0
2008-08-11 10:15:00,70.66,70.66,70.58,70.65,37200.0,45.298,45.298,45.2467,45.2916,37200.0
2008-08-11 10:20:00,70.66,70.68,70.5,70.55,47600.0,45.298,45.3108,45.1954,45.2275,47600.0
2008-08-11 10:25:00,70.54,70.55,70.32,70.33,61400.0,45.2211,45.2275,45.08,45.0864,61400.0
2008-08-11 10:30:00,70.32,70.34,70.06,70.12,78500.0,45.08,45.0928,44.9133,44.9518,78500.0
2008-08-11 10:35:00,70.14,70.19,70.05,70.12,51100.0,44.9646,44.9967,44.9069,44.9518,51100.0
2008-08-11 10:40:00,70.1,70.75,70.06,70.23,73200.0,44.939,45.3557,44.9133,45.0223,73200.0
2008-08-11 10:45:00,70.23,70.28,70.21,70.25,30300.0,45.0223,45.0544,45.0095,45.0351,30300.0
2008-08-11 10:50:00,70.24,70.35,70.23,70.35,32700.0,45.0287,45.0993,45.0223,45.0993,32700.0
2008-08-11 10:55:00,70.35,70.75,70.34,70.48,39700.0,45.0993,45.3557,45.0928,45.1826,39700.0
2008-08-11 11:00:00,70.5,70.65,70.48,70.65,24800.0,45.1954,45.2916,45.1826,45.2916,24800.0
2008-08-11 11:05:00,70.67,70.8,70.64,70.79,43700.0,45.3044,45.3877,45.2852,45.3813,43700.0
2008-08-11 11:10:00,70.79,70.86,70.76,70.82,77000.0,45.3813,45.4262,45.3621,45.4006,77000.0
2008-08-11 11:15:00,70.83,70.87,70.74,70.87,33700.0,45.407,45.4326,45.3493,45.4326,33700.0
2008-08-11 11:20:00,70.86,70.9,70.82,70.85,39800.0,45.4262,45.4518,45.4006,45.4198,39800.0
2008-08-11 11:25:00,70.85,70.93,70.3,70.91,63200.0,45.4198,45.4711,45.0672,45.4583,63200.0
2008-08-11 11:30:00,70.9,71.0,70.89,71.0,19900.0,45.4518,45.5159,45.4454,45.5159,19900.0
2008-08-11 11:35:00,70.99,71.33,70.98,71.19,60900.0,45.5095,45.7275,45.5031,45.6378,60900.0
2008-08-11 11:40:00,71.19,71.29,71.17,71.27,31600.0,45.6378,45.7019,45.6249,45.689,31600.0
2008-08-11 11:45:00,71.27,71.28,71.14,71.14,21700.0,45.689,45.6954,45.6057,45.6057,21700.0
2008-08-11 11:50:00,71.15,71.32,71.09,71.26,30600.0,45.6121,45.7211,45.5736,45.6826,30600.0
2008-08-11 11:55:00,71.25,71.37,71.14,71.17,61700.0,45.6762,45.7531,45.6057,45.6249,61700.0
2008-08-11 12:00:00,71.17,71.21,71.13,71.17,27900.0,45.6249,45.6506,45.5993,45.6249,27900.0
2008-08-11 12:05:00,71.17,71.18,70.89,70.92,51100.0,45.6249,45.6313,45.4454,45.4647,51100.0
2008-08-11 12:10:00,70.91,70.91,70.79,70.83,43600.0,45.4583,45.4583,45.3813,45.407,43600.0
2008-08-11 12:15:00,70.83,70.96,70.81,70.87,55600.0,45.407,45.4903,45.3941,45.4326,55600.0
2008-08-11 12:20:00,70.87,70.99,70.87,70.96,41700.0,45.4326,45.5095,45.4326,45.4903,41700.0
2008-08-11 12:25:00,70.95,71.03,70.91,70.97,30200.0,45.4839,45.5352,45.4583,45.4967,30200.0
2008-08-11 12:30:00,70.96,71.08,70.96,71.08,27000.0,45.4903,45.5672,45.4903,45.5672,27000.0
2008-08-11 12:35:00,71.08,71.08,70.88,70.96,35100.0,45.5672,45.5672,45.439,45.4903,35100.0
2008-08-11 12:40:00,70.95,71.0,70.93,70.95,24400.0,45.4839,45.5159,45.4711,45.4839,24400.0
2008-08-11 12:45:00,70.93,70.97,70.84,70.92,28700.0,45.4711,45.4967,45.4134,45.4647,28700.0
2008-08-11 12:50:00,70.93,70.96,70.85,70.94,27100.0,45.4711,45.4903,45.4198,45.4775,27100.0
2008-08-11 12:55:00,70.94,71.05,70.93,71.04,17600.0,45.4775,45.548,45.4711,45.5416,17600.0
2008-08-11 13:00:00,71.03,71.05,70.92,70.93,31500.0,45.5352,45.548,45.4647,45.4711,31500.0
2008-08-11 13:05:00,70.93,70.98,70.86,70.96,23600.0,45.4711,45.5031,45.4262,45.4903,23600.0
2008-08-11 13:10:00,70.99,71.04,70.96,71.02,38300.0,45.5095,45.5416,45.4903,45.5288,38300.0
2008-08-11 13:15:00,71.02,71.12,71.02,71.04,19300.0,45.5288,45.5929,45.5288,45.5416,19300.0
2008-08-11 13:20:00,71.04,71.11,71.03,71.09,28400.0,45.5416,45.5865,45.5352,45.5736,28400.0
2008-08-11 13:25:00,71.08,71.18,71.05,71.15,25300.0,45.5672,45.6313,45.548,45.6121,25300.0
2008-08-11 13:30:00,71.17,71.31,71.17,71.31,43400.0,45.6249,45.7147,45.6249,45.7147,43400.0
2008-08-11 13:35:00,71.31,71.36,71.21,71.22,47800.0,45.7147,45.7467,45.6506,45.657,47800.0
2008-08-11 13:40:00,71.22,71.27,71.18,71.24,68600.0,45.657,45.689,45.6313,45.6698,68600.0
2008-08-11 13:45:00,71.26,71.29,71.22,71.24,28900.0,45.6826,45.7019,45.657,45.6698,28900.0
2008-08-11 13:50:00,71.24,71.28,71.2,71.25,36800.0,45.6698,45.6954,45.6442,45.6762,36800.0
2008-08-11 13:55:00,71.26,71.26,71.18,71.18,51700.0,45.6826,45.6826,45.6313,45.6313,51700.0
2008-08-11 14:00:00,71.18,71.21,71.13,71.13,41600.0,45.6313,45.6506,45.5993,45.5993,41600.0
2008-08-11 14:05:00,71.14,71.19,71.12,71.17,28400.0,45.6057,45.6378,45.5929,45.6249,28400.0
2008-08-11 14:10:00,71.15,71.15,71.02,71.06,28400.0,45.6121,45.6121,45.5288,45.5544,28400.0
2008-08-11 14:15:00,71.07,71.08,70.92,70.92,33300.0,45.5608,45.5672,45.4647,45.4647,33300.0
2008-08-11 14:20:00,70.92,70.98,70.85,70.91,64200.0,45.4647,45.5031,45.4198,45.4583,64200.0
2008-08-11 14:25:00,70.93,70.99,70.86,70.92,34900.0,45.4711,45.5095,45.4262,45.4647,34900.0
2008-08-11 14:30:00,70.93,70.98,70.9,70.94,34600.0,45.4711,45.5031,45.4518,45.4775,34600.0
2008-08-11 14:35:00,70.93,70.94,70.81,70.93,40300.0,45.4711,45.4775,45.3941,45.4711,40300.0
2008-08-11 14:40:00,70.93,71.0,70.91,70.96,28900.0,45.4711,45.5159,45.4583,45.4903,28900.0
2008-08-11 14:45:00,70.93,71.05,70.93,70.99,29500.0,45.4711,45.548,45.4711,45.5095,29500.0
2008-08-11 14:50:00,70.99,71.07,70.9,70.94,37000.0,45.5095,45.5608,45.4518,45.4775,37000.0
2008-08-11 14:55:00,70.95,70.98,70.88,70.94,30400.0,45.4839,45.5031,45.439,45.4775,30400.0
2008-08-11 15:00:00,70.95,71.08,70.92,71.03,37900.0,45.4839,45.5672,45.4647,45.5352,37900.0
2008-08-11 15:05:00,71.04,71.18,71.02,71.1,44000.0,45.5416,45.6313,45.5288,45.5801,44000.0
2008-08-11 15:10:00,71.09,71.13,71.04,71.13,22400.0,45.5736,45.5993,45.5416,45.5993,22400.0
2008-08-11 15:15:00,71.14,71.24,71.05,71.08,35300.0,45.6057,45.6698,45.548,45.5672,35300.0
2008-08-11 15:20:00,71.08,71.17,70.93,71.02,38800.0,45.5672,45.6249,45.4711,45.5288,38800.0
2008-08-11 15:25:00,71.03,71.04,70.89,70.95,29800.0,45.5352,45.5416,45.4454,45.4839,29800.0
2008-08-11 15:30:00,70.94,70.95,70.76,70.78,56200.0,45.4775,45.4839,45.3621,45.3749,56200.0
2008-08-11 15:35:00,70.77,70.81,70.72,70.75,33700.0,45.3685,45.3941,45.3365,45.3557,33700.0
2008-08-11 15:40:00,70.74,70.81,70.67,70.77,88900.0,45.3493,45.3941,45.3044,45.3685,88900.0
2008-08-11 15:45:00,70.78,70.81,70.59,70.66,95900.0,45.3749,45.3941,45.2531,45.298,95900.0
2008-08-11 15:50:00,70.66,70.85,70.65,70.76,124300.0,45.298,45.4198,45.2916,45.3621,124300.0
2008-08-11 15:55:00,70.77,70.88,70.71,70.83,142500.0,45.3685,45.439,45.33,45.407,142500.0
2008-08-12 09:30:00,70.79,70.99,70.65,70.82,39200.0,45.3813,45.5095,45.2916,45.4006,39200.0
2008-08-12 09:35:00,70.81,70.85,70.56,70.71,45300.0,45.3941,45.4198,45.2339,45.33,45300.0
2008-08-12 09:40:00,70.69,70.92,70.65,70.66,71400.0,45.3172,45.4647,45.2916,45.298,71400.0
2008-08-12 09:45:00,70.67,71.09,70.44,70.96,45900.0,45.3044,45.5736,45.157,45.4903,45900.0
2008-08-12 09:50:00,70.97,71.09,70.9,71.05,36800.0,45.4967,45.5736,45.4518,45.548,36800.0
2008-08-12 09:55:00,71.05,71.6,71.04,71.6,69500.0,45.548,45.9006,45.5416,45.9006,69500.0
2008-08-12 10:00:00,71.58,71.69,71.32,71.6,53000.0,45.8878,45.9583,45.7211,45.9006,53000.0
2008-08-12 10:05:00,71.58,71.59,71.22,71.27,69400.0,45.8878,45.8942,45.657,45.689,69400.0
2008-08-12 10:10:00,71.28,71.53,71.26,71.39,119400.0,45.6954,45.8557,45.6826,45.766,119400.0
2008-08-12 10:15:00,71.39,71.41,71.21,71.26,50100.0,45.766,45.7788,45.6506,45.6826,50100.0
2008-08-12 10:20:00,71.28,71.28,71.06,71.09,38100.0,45.6954,45.6954,45.5544,45.5736,38100.0
2008-08-12 10:25:00,71.08,71.08,70.78,70.79,52100.0,45.5672,45.5672,45.3749,45.3813,52100.0
2008-08-12 10:30:00,70.79,70.84,70.55,70.74,59300.0,45.3813,45.4134,45.2275,45.3493,59300.0
2008-08-12 10:35:00,70.73,70.75,70.5,70.52,72400.0,45.3429,45.3557,45.1954,45.2082,72400.0
2008-08-12 10:40:00,70.53,70.7,70.48,70.58,73600.0,45.2146,45.3236,45.1826,45.2467,73600.0
2008-08-12 10:45:00,70.59,70.84,70.58,70.84,77500.0,45.2531,45.4134,45.2467,45.4134,77500.0
2008-08-12 10:50:00,70.84,71.0,70.82,70.91,67400.0,45.4134,45.5159,45.4006,45.4583,67400.0
2008-08-12 10:55:00,70.91,71.02,70.88,70.99,27800.0,45.4583,45.5288,45.439,45.5095,27800.0
2008-08-12 11:00:00,70.98,71.06,70.98,71.02,25800.0,45.5031,45.5544,45.5031,45.5288,25800.0
2008-08-12 11:05:00,71.02,71.31,71.02,71.25,35000.0,45.5288,45.7147,45.5288,45.6762,35000.0
2008-08-12 11:10:00,71.25,71.3,71.11,71.15,21500.0,45.6762,45.7083,45.5865,45.6121,21500.0
2008-08-12 11:15:00,71.14,71.22,71.03,71.03,33700.0,45.6057,45.657,45.5352,45.5352,33700.0
2008-08-12 11:20:00,71.05,71.16,71.0,71.07,41100.0,45.548,45.6185,45.5159,45.5608,41100.0
2008-08-12 11:25:00,71.07,71.38,71.02,71.33,76400.0,45.5608,45.7596,45.5288,45.7275,76400.0
2008-08-12 11:30:00,71.34,71.42,70.82,71.42,63200.0,45.7339,45.7852,45.4006,45.7852,63200.0
2008-08-12 11:35:00,71.41,71.53,71.37,71.5,77500.0,45.7788,45.8557,45.7531,45.8365,77500.0
2008-08-12 11:40:00,71.51,71.67,71.49,71.66,35800.0,45.8429,45.9455,45.8301,45.9391,35800.0
2008-08-12 11:45:00,71.68,71.78,71.5,71.5,48300.0,45.9519,46.016,45.8365,45.8365,48300.0
2008-08-12 11:50:00,71.49,71.63,71.48,71.52,60100.0,45.8301,45.9198,45.8237,45.8493,60100.0
2008-08-12 11:55:00,71.52,71.63,71.46,71.56,36500.0,45.8493,45.9198,45.8108,45.8749,36500.0
2008-08-12 12:00:00,71.56,71.64,71.5,71.55,57800.0,45.8749,45.9262,45.8365,45.8685,57800.0
2008-08-12 12:05:00,71.54,71.64,71.52,71.63,20800.0,45.8621,45.9262,45.8493,45.9198,20800.0
2008-08-12 12:10:00,71.63,71.64,71.49,71.53,28800.0,45.9198,45.9262,45.8301,45.8557,28800.0
2008-08-12 12:15:00,71.54,71.65,71.51,71.56,29800.0,45.8621,45.9326,45.8429,45.8749,29800.0
2008-08-12 12:20:00,71.56,71.73,71.55,71.72,38200.0,45.8749,45.9839,45.8685,45.9775,38200.0
2008-08-12 12:25:00,71.73,71.87,71.7,71.87,53600.0,45.9839,46.0737,45.9647,46.0737,53600.0
2008-08-12 12:30:00,71.86,71.86,71.67,71.67,30100.0,46.0673,46.0673,45.9455,45.9455,30100.0
2008-08-12 12:35:00,71.68,71.71,71.65,71.67,27000.0,45.9519,45.9711,45.9326,45.9455,27000.0
2008-08-12 12:40:00,71.66,71.78,71.66,71.7,32300.0,45.9391,46.016,45.9391,45.9647,32300.0
2008-08-12 12:45:00,71.69,71.69,71.6,71.61,28100.0,45.9583,45.9583,45.9006,45.907,28100.0
2008-08-12 12:50:00,71.6,71.75,71.6,71.75,20700.0,45.9006,45.9968,45.9006,45.9968,20700.0
2008-08-12 12:55:00,71.75,71.88,71.68,71.86,50100.0,45.9968,46.0801,45.9519,46.0673,50100.0
2008-08-12 13:00:00,71.86,72.0,71.83,72.0,59800.0,46.0673,46.157,46.048,46.157,59800.0
2008-08-12 13:05:00,72.0,72.07,71.84,71.89,71800.0,46.157,46.2019,46.0544,46.0865,71800.0
2008-08-12 13:10:00,71.88,71.88,71.77,71.82,27900.0,46.0801,46.0801,46.0096,46.0416,27900.0
2008-08-12 13:15:00,71.81,71.88,71.75,71.86,26800.0,46.0352,46.0801,45.9968,46.0673,26800.0
2008-08-12 13:20:00,71.86,71.9,71.69,71.73,38500.0,46.0673,46.0929,45.9583,45.9839,38500.0
2008-08-12 13:25:00,71.71,71.85,71.69,71.83,51200.0,45.9711,46.0609,45.9583,46.048,51200.0
2008-08-12 13:30:00,71.81,71.84,71.74,71.77,26400.0,46.0352,46.0544,45.9903,46.0096,26400.0
2008-08-12 13:35:00,71.78,71.8,71.74,71.78,20800.0,46.016,46.0288,45.9903,46.016,20800.0
2008-08-12 13:40:00,71.77,71.91,71.77,71.88,43800.0,46.0096,46.0993,46.0096,46.0801,43800.0
2008-08-12 13:45:00,71.88,71.98,71.82,71.85,33900.0,46.0801,46.1442,46.0416,46.0609,33900.0
2008-08-12 13:50:00,71.82,71.87,71.76,71.84,30200.0,46.0416,46.0737,46.0032,46.0544,30200.0
2008-08-12 13:55:00,71.83,71.87,71.64,71.71,74000.0,46.048,46.0737,45.9262,45.9711,74000.0
2008-08-12 14:00:00,71.71,71.87,71.71,71.81,47700.0,45.9711,46.0737,45.9711,46.0352,47700.0
2008-08-12 14:05:00,71.8,71.88,71.75,71.79,42700.0,46.0288,46.0801,45.9968,46.0224,42700.0
2008-08-12 14:10:00,71.78,71.82,71.69,71.72,98000.0,46.016,46.0416,45.9583,45.9775,98000.0
2008-08-12 14:15:00,71.72,71.94,71.68,71.89,67200.0,45.9775,46.1186,45.9519,46.0865,67200.0
2008-08-12 14:20:00,71.88,72.08,71.8,72.0,113300.0,46.0801,46.2083,46.0288,46.157,113300.0
2008-08-12 14:25:00,72.03,72.07,72.01,72.06,52100.0,46.1763,46.2019,46.1634,46.1955,52100.0
2008-08-12 14:30:00,72.05,72.07,71.94,71.95,63900.0,46.1891,46.2019,46.1186,46.125,63900.0
2008-08-12 14:35:00,71.95,72.03,71.94,71.97,49700.0,46.125,46.1763,46.1186,46.1378,49700.0
2008-08-12 14:40:00,71.97,72.03,71.95,71.99,37500.0,46.1378,46.1763,46.125,46.1506,37500.0
2008-08-12 14:45:00,71.98,72.05,71.93,71.94,85200.0,46.1442,46.1891,46.1121,46.1186,85200.0
2008-08-12 14:50:00,71.95,72.02,71.93,71.96,67900.0,46.125,46.1698,46.1121,46.1314,67900.0
2008-08-12 14:55:00,71.96,71.98,71.9,71.92,109600.0,46.1314,46.1442,46.0929,46.1057,109600.0
2008-08-12 15:00:00,71.91,71.96,71.74,71.82,94900.0,46.0993,46.1314,45.9903,46.0416,94900.0
2008-08-12 15:05:00,71.81,71.97,71.81,71.85,153300.0,46.0352,46.1378,46.0352,46.0609,153300.0
2008-08-12 15:10:00,71.85,71.93,71.69,71.8,86000.0,46.0609,46.1121,45.9583,46.0288,86000.0
2008-08-12 15:15:00,71.8,71.92,71.69,71.81,133400.0,46.0288,46.1057,45.9583,46.0352,133400.0
2008-08-12 15:20:00,71.8,71.8,71.62,71.75,89000.0,46.0288,46.0288,45.9134,45.9968,89000.0
2008-08-12 15:25:00,71.75,71.85,71.73,71.82,88400.0,45.9968,46.0609,45.9839,46.0416,88400.0
2008-08-12 15:30:00,71.81,71.84,71.47,71.5,144500.0,46.0352,46.0544,45.8173,45.8365,144500.0
2008-08-12 15:35:00,71.51,71.62,71.49,71.61,156600.0,45.8429,45.9134,45.8301,45.907,156600.0
2008-08-12 15:40:00,71.61,71.78,71.53,71.75,221900.0,45.907,46.016,45.8557,45.9968,221900.0
2008-08-12 15:45:00,71.75,71.92,71.73,71.89,268200.0,45.9968,46.1057,45.9839,46.0865,268200.0
2008-08-12 15:50:00,71.9,71.91,71.71,71.72,229500.0,46.0929,46.0993,45.9711,45.9775,229500.0
2008-08-12 15:55:00,71.72,71.83,71.72,71.82,254800.0,45.9775,46.048,45.9775,46.0416,254800.0
2008-08-13 09:30:00,69.56,69.64,67.72,68.0,647100.0,44.5928,44.6441,43.4132,43.5927,647100.0
2008-08-13 09:35:00,68.0,69.57,68.0,69.46,568100.0,43.5927,44.5992,43.5927,44.5287,568100.0
2008-08-13 09:40:00,69.46,70.0,69.02,69.46,354800.0,44.5287,44.8749,44.2466,44.5287,354800.0
2008-08-13 09:45:00,69.44,69.47,68.8,69.09,208800.0,44.5159,44.5351,44.1056,44.2915,208800.0
2008-08-13 09:50:00,69.07,69.5,68.94,69.47,174800.0,44.2787,44.5543,44.1953,44.5351,174800.0
2008-08-13 09:55:00,69.47,69.48,69.03,69.16,177800.0,44.5351,44.5415,44.253,44.3364,177800.0
2008-08-13 10:00:00,69.17,69.6,68.93,69.53,158400.0,44.3428,44.6185,44.1889,44.5736,158400.0
2008-08-13 10:05:00,69.53,69.61,69.08,69.3,206900.0,44.5736,44.6249,44.2851,44.4261,206900.0
2008-08-13 10:10:00,69.3,69.37,69.02,69.29,228100.0,44.4261,44.471,44.2466,44.4197,228100.0
2008-08-13 10:15:00,69.29,69.3,69.11,69.26,130400.0,44.4197,44.4261,44.3043,44.4005,130400.0
2008-08-13 10:20:00,69.25,69.58,69.25,69.36,208300.0,44.3941,44.6056,44.3941,44.4646,208300.0
2008-08-13 10:25:00,69.36,69.37,69.14,69.3,128700.0,44.4646,44.471,44.3236,44.4261,128700.0
2008-08-13 10:30:00,69.31,69.31,68.82,68.83,159900.0,44.4325,44.4325,44.1184,44.1248,159900.0
2008-08-13 10:35:00,68.82,68.83,68.06,68.11,399900.0,44.1184,44.1248,43.6312,43.6633,399900.0
2008-08-13 10:40:00,68.12,68.48,68.08,68.46,203400.0,43.6697,43.9005,43.644,43.8876,203400.0
2008-08-13 10:45:00,68.46,68.91,68.46,68.9,136000.0,43.8876,44.1761,43.8876,44.1697,136000.0
2008-08-13 10:50:00,68.9,68.96,68.74,68.8,89500.0,44.1697,44.2082,44.0671,44.1056,89500.0
2008-08-13 10:55:00,68.8,69.03,68.74,69.03,139800.0,44.1056,44.253,44.0671,44.253,139800.0
2008-08-13 11:00:00,69.03,69.07,68.84,68.84,101700.0,44.253,44.2787,44.1312,44.1312,101700.0
2008-08-13 11:05:00,68.82,68.82,68.5,68.55,91000.0,44.1184,44.1184,43.9133,43.9453,91000.0
2008-08-13 11:10:00,68.56,68.6,68.5,68.51,55100.0,43.9517,43.9774,43.9133,43.9197,55100.0
2008-08-13 11:15:00,68.52,68.95,68.5,68.91,70500.0,43.9261,44.2018,43.9133,44.1761,70500.0
2008-08-13 11:20:00,68.91,68.96,68.74,68.79,45900.0,44.1761,44.2082,44.0671,44.0992,45900.0
2008-08-13 11:25:00,68.77,68.89,68.71,68.87,28900.0,44.0864,44.1633,44.0479,44.1505,28900.0
2008-08-13 11:30:00,68.89,68.94,68.77,68.93,29300.0,44.1633,44.1953,44.0864,44.1889,29300.0
2008-08-13 11:35:00,68.92,68.98,68.76,68.91,43500.0,44.1825,44.221,44.08,44.1761,43500.0
2008-08-13 11:40:00,68.9,68.94,68.76,68.89,46800.0,44.1697,44.1953,44.08,44.1633,46800.0
2008-08-13 11:45:00,68.87,68.91,68.83,68.89,25900.0,44.1505,44.1761,44.1248,44.1633,25900.0
2008-08-13 11:50:00,68.91,68.91,68.8,68.86,26700.0,44.1761,44.1761,44.1056,44.1441,26700.0
2008-08-13 11:55:00,68.85,69.19,68.81,69.14,77300.0,44.1376,44.3556,44.112,44.3236,77300.0
2008-08-13 12:00:00,69.14,69.21,68.93,69.21,64500.0,44.3236,44.3684,44.1889,44.3684,64500.0
2008-08-13 12:05:00,69.21,69.25,68.93,68.95,41500.0,44.3684,44.3941,44.1889,44.2018,41500.0
2008-08-13 12:10:00,68.93,68.95,68.81,68.86,35200.0,44.1889,44.2018,44.112,44.1441,35200.0
2008-08-13 12:15:00,68.86,69.03,68.82,69.01,55100.0,44.1441,44.253,44.1184,44.2402,55100.0
2008-08-13 12:20:00,69.01,69.01,68.8,68.85,54300.0,44.2402,44.2402,44.1056,44.1376,54300.0
2008-08-13 12:25:00,68.86,68.87,68.71,68.74,55400.0,44.1441,44.1505,44.0479,44.0671,55400.0
2008-08-13 12:30:00,68.74,68.91,68.67,68.68,113500.0,44.0671,44.1761,44.0223,44.0287,113500.0
2008-08-13 12:35:00,68.7,68.7,68.51,68.67,83200.0,44.0415,44.0415,43.9197,44.0223,83200.0
2008-08-13 12:40:00,68.65,68.74,68.63,68.68,27700.0,44.0094,44.0671,43.9966,44.0287,27700.0
2008-08-13 12:45:00,68.68,68.69,68.57,68.6,31700.0,44.0287,44.0351,43.9582,43.9774,31700.0
2008-08-13 12:50:00,68.59,68.61,68.56,68.6,43900.0,43.971,43.9838,43.9517,43.9774,43900.0
2008-08-13 12:55:00,68.6,68.76,68.6,68.72,48300.0,43.9774,44.08,43.9774,44.0543,48300.0
2008-08-13 13:00:00,68.73,68.76,68.67,68.71,39100.0,44.0607,44.08,44.0223,44.0479,39100.0
2008-08-13 13:05:00,68.72,68.73,68.64,68.7,94100.0,44.0543,44.0607,44.003,44.0415,94100.0
2008-08-13 13:10:00,68.68,68.68,68.6,68.6,38200.0,44.0287,44.0287,43.9774,43.9774,38200.0
2008-08-13 13:15:00,68.61,68.75,68.55,68.75,38100.0,43.9838,44.0735,43.9453,44.0735,38100.0
2008-08-13 13:20:00,68.74,68.92,68.7,68.86,56000.0,44.0671,44.1825,44.0415,44.1441,56000.0
2008-08-13 13:25:00,68.88,69.01,68.85,69.0,63500.0,44.1569,44.2402,44.1376,44.2338,63500.0
2008-08-13 13:30:00,69.0,69.26,68.99,69.06,148700.0,44.2338,44.4005,44.2274,44.2723,148700.0
2008-08-13 13:35:00,69.07,69.26,69.01,69.23,84100.0,44.2787,44.4005,44.2402,44.3813,84100.0
2008-08-13 13:40:00,69.24,69.57,69.24,69.52,120200.0,44.3877,44.5992,44.3877,44.5672,120200.0
2008-08-13 13:45:00,69.53,69.66,69.49,69.54,150100.0,44.5736,44.6569,44.5479,44.58,150100.0
2008-08-13 13:50:00,69.56,69.79,69.52,69.62,103800.0,44.5928,44.7403,44.5672,44.6313,103800.0
2008-08-13 13:55:00,69.61,69.82,69.59,69.76,59200.0,44.6249,44.7595,44.612,44.721,59200.0
2008-08-13 14:00:00,69.77,69.94,69.73,69.76,128800.0,44.7274,44.8364,44.7018,44.721,128800.0
2008-08-13 14:05:00,69.77,69.86,69.75,69.83,84600.0,44.7274,44.7851,44.7146,44.7659,84600.0
2008-08-13 14:10:00,69.83,69.94,69.78,69.85,86600.0,44.7659,44.8364,44.7338,44.7787,86600.0
2008-08-13 14:15:00,69.86,69.88,69.75,69.83,83700.0,44.7851,44.798,44.7146,44.7659,83700.0
2008-08-13 14:20:00,69.83,69.83,69.58,69.73,77500.0,44.7659,44.7659,44.6056,44.7018,77500.0
2008-08-13 14:25:00,69.73,69.76,69.49,69.5,58400.0,44.7018,44.721,44.5479,44.5543,58400.0
2008-08-13 14:30:00,69.49,69.51,69.31,69.43,62800.0,44.5479,44.5608,44.4325,44.5095,62800.0
2008-08-13 14:35:00,69.43,69.52,69.42,69.45,34800.0,44.5095,44.5672,44.5031,44.5223,34800.0
2008-08-13 14:40:00,69.44,69.93,69.44,69.92,86100.0,44.5159,44.83,44.5159,44.8236,86100.0
2008-08-13 14:45:00,69.93,69.97,69.76,69.79,67500.0,44.83,44.8556,44.721,44.7403,67500.0
2008-08-13 14:50:00,69.8,69.8,69.62,69.68,30800.0,44.7467,44.7467,44.6313,44.6697,30800.0
2008-08-13 14:55:00,69.7,69.88,69.62,69.82,58800.0,44.6826,44.798,44.6313,44.7595,58800.0
2008-08-13 15:00:00,69.82,69.89,69.75,69.75,81200.0,44.7595,44.8044,44.7146,44.7146,81200.0
2008-08-13 15:05:00,69.74,69.8,69.68,69.71,77600.0,44.7082,44.7467,44.6697,44.689,77600.0
2008-08-13 15:10:00,69.71,69.77,69.67,69.77,76800.0,44.689,44.7274,44.6633,44.7274,76800.0
2008-08-13 15:15:00,69.77,69.8,69.64,69.74,99300.0,44.7274,44.7467,44.6441,44.7082,99300.0
2008-08-13 15:20:00,69.74,69.78,69.6,69.78,124900.0,44.7082,44.7338,44.6185,44.7338,124900.0
2008-08-13 15:25:00,69.79,70.05,69.77,70.01,115200.0,44.7403,44.9069,44.7274,44.8813,115200.0
2008-08-13 15:30:00,70.02,70.02,69.64,69.8,171700.0,44.8877,44.8877,44.6441,44.7467,171700.0
2008-08-13 15:35:00,69.8,69.8,69.66,69.68,98400.0,44.7467,44.7467,44.6569,44.6697,98400.0
2008-08-13 15:40:00,69.68,69.8,69.57,69.61,119000.0,44.6697,44.7467,44.5992,44.6249,119000.0
2008-08-13 15:45:00,69.62,69.77,69.55,69.65,156900.0,44.6313,44.7274,44.5864,44.6505,156900.0
2008-08-13 15:50:00,69.64,69.73,69.55,69.69,164800.0,44.6441,44.7018,44.5864,44.6761,164800.0
2008-08-13 15:55:00,69.7,69.9,69.62,69.89,321700.0,44.6826,44.8108,44.6313,44.8044,321700.0
2008-08-14 09:30:00,68.93,69.44,68.26,69.32,135500.0,44.1889,44.5159,43.7594,44.439,135500.0
2008-08-14 09:35:00,69.29,69.38,69.1,69.1,149400.0,44.4197,44.4774,44.2979,44.2979,149400.0
2008-08-14 09:40:00,69.1,69.3,69.08,69.3,69000.0,44.2979,44.4261,44.2851,44.4261,69000.0
2008-08-14 09:45:00,69.28,69.36,69.19,69.22,51900.0,44.4133,44.4646,44.3556,44.3748,51900.0
2008-08-14 09:50:00,69.22,69.35,69.16,69.29,53000.0,44.3748,44.4582,44.3364,44.4197,53000.0
2008-08-14 09:55:00,69.28,69.8,69.19,69.78,72600.0,44.4133,44.7467,44.3556,44.7338,72600.0
2008-08-14 10:00:00,69.77,70.03,69.73,69.89,71200.0,44.7274,44.8941,44.7018,44.8044,71200.0
2008-08-14 10:05:00,69.9,70.3,69.88,70.09,132400.0,44.8108,45.0672,44.798,44.9326,132400.0
2008-08-14 10:10:00,70.07,70.09,69.84,69.89,64100.0,44.9198,44.9326,44.7723,44.8044,64100.0
2008-08-14 10:15:00,69.9,70.14,69.86,70.05,180800.0,44.8108,44.9646,44.7851,44.9069,180800.0
2008-08-14 10:20:00,70.03,70.07,69.85,70.04,45800.0,44.8941,44.9198,44.7787,44.9005,45800.0
2008-08-14 10:25:00,70.04,70.4,70.03,70.39,90100.0,44.9005,45.1313,44.8941,45.1249,90100.0
2008-08-14 10:30:00,70.4,70.78,70.37,70.78,107200.0,45.1313,45.3749,45.1121,45.3749,107200.0
2008-08-14 10:35:00,70.77,70.91,70.7,70.83,98600.0,45.3685,45.4583,45.3236,45.407,98600.0
2008-08-14 10:40:00,70.82,70.82,70.51,70.66,132800.0,45.4006,45.4006,45.2018,45.298,132800.0
2008-08-14 10:45:00,70.65,70.86,70.63,70.71,50900.0,45.2916,45.4262,45.2788,45.33,50900.0
2008-08-14 10:50:00,70.71,70.84,70.69,70.7,60500.0,45.33,45.4134,45.3172,45.3236,60500.0
2008-08-14 10:55:00,70.7,70.92,70.58,70.88,106000.0,45.3236,45.4647,45.2467,45.439,106000.0
2008-08-14 11:00:00,70.88,70.92,70.75,70.9,59900.0,45.439,45.4647,45.3557,45.4518,59900.0
2008-08-14 11:05:00,70.93,71.07,70.81,71.01,78000.0,45.4711,45.5608,45.3941,45.5224,78000.0
2008-08-14 11:10:00,71.0,71.19,70.96,71.13,74000.0,45.5159,45.6378,45.4903,45.5993,74000.0
2008-08-14 11:15:00,71.15,71.28,71.08,71.19,106700.0,45.6121,45.6954,45.5672,45.6378,106700.0
2008-08-14 11:20:00,71.19,71.23,71.12,71.15,60000.0,45.6378,45.6634,45.5929,45.6121,60000.0
2008-08-14 11:25:00,71.14,71.22,71.09,71.12,39400.0,45.6057,45.657,45.5736,45.5929,39400.0
2008-08-14 11:30:00,71.12,71.18,71.1,71.16,23600.0,45.5929,45.6313,45.5801,45.6185,23600.0
2008-08-14 11:35:00,71.16,71.23,71.15,71.15,26500.0,45.6185,45.6634,45.6121,45.6121,26500.0
2008-08-14 11:40:00,71.15,71.15,71.03,71.12,39500.0,45.6121,45.6121,45.5352,45.5929,39500.0
2008-08-14 11:45:00,71.12,71.13,70.9,71.0,77100.0,45.5929,45.5993,45.4518,45.5159,77100.0
2008-08-14 11:50:00,71.01,71.09,70.91,71.02,23100.0,45.5224,45.5736,45.4583,45.5288,23100.0
2008-08-14 11:55:00,71.02,71.15,71.02,71.13,17100.0,45.5288,45.6121,45.5288,45.5993,17100.0
2008-08-14 12:00:00,71.12,71.16,71.06,71.06,20700.0,45.5929,45.6185,45.5544,45.5544,20700.0
2008-08-14 12:05:00,71.06,71.12,70.92,70.92,54000.0,45.5544,45.5929,45.4647,45.4647,54000.0
2008-08-14 12:10:00,70.92,71.04,70.83,70.83,46600.0,45.4647,45.5416,45.407,45.407,46600.0
2008-08-14 12:15:00,70.83,71.03,70.82,71.02,36100.0,45.407,45.5352,45.4006,45.5288,36100.0
2008-08-14 12:20:00,71.01,71.07,70.94,70.95,32500.0,45.5224,45.5608,45.4775,45.4839,32500.0
2008-08-14 12:25:00,70.94,70.94,70.7,70.72,33400.0,45.4775,45.4775,45.3236,45.3365,33400.0
2008-08-14 12:30:00,70.72,70.86,70.64,70.81,67700.0,45.3365,45.4262,45.2852,45.3941,67700.0
2008-08-14 12:35:00,70.81,70.85,70.74,70.74,31900.0,45.3941,45.4198,45.3493,45.3493,31900.0
2008-08-14 12:40:00,70.74,71.1,70.72,71.06,62900.0,45.3493,45.5801,45.3365,45.5544,62900.0
2008-08-14 12:45:00,71.07,71.36,71.04,71.3,95900.0,45.5608,45.7467,45.5416,45.7083,95900.0
2008-08-14 12:50:00,71.29,71.3,71.23,71.25,30400.0,45.7019,45.7083,45.6634,45.6762,30400.0
2008-08-14 12:55:00,71.25,71.29,71.09,71.1,27600.0,45.6762,45.7019,45.5736,45.5801,27600.0
2008-08-14 13:00:00,71.1,71.1,70.88,70.88,62800.0,45.5801,45.5801,45.439,45.439,62800.0
2008-08-14 13:05:00,70.89,70.89,70.68,70.74,66200.0,45.4454,45.4454,45.3108,45.3493,66200.0
2008-08-14 13:10:00,70.74,70.78,70.68,70.77,52900.0,45.3493,45.3749,45.3108,45.3685,52900.0
2008-08-14 13:15:00,70.77,70.79,70.4,70.47,84100.0,45.3685,45.3813,45.1313,45.1762,84100.0
2008-08-14 13:20:00,70.46,70.46,70.3,70.31,105600.0,45.1698,45.1698,45.0672,45.0736,105600.0
2008-08-14 13:25:00,70.31,70.36,70.09,70.09,77000.0,45.0736,45.1057,44.9326,44.9326,77000.0
2008-08-14 13:30:00,70.09,70.17,70.01,70.13,86900.0,44.9326,44.9839,44.8813,44.9582,86900.0
2008-08-14 13:35:00,70.13,70.29,70.07,70.28,57800.0,44.9582,45.0608,44.9198,45.0544,57800.0
2008-08-14 13:40:00,70.28,70.34,70.22,70.22,20800.0,45.0544,45.0928,45.0159,45.0159,20800.0
2008-08-14 13:45:00,70.22,70.23,70.05,70.11,72200.0,45.0159,45.0223,44.9069,44.9454,72200.0
2008-08-14 13:50:00,70.13,70.29,70.06,70.29,38800.0,44.9582,45.0608,44.9133,45.0608,38800.0
2008-08-14 13:55:00,70.29,70.42,70.24,70.39,23600.0,45.0608,45.1441,45.0287,45.1249,23600.0
2008-08-14 14:00:00,70.4,70.5,70.37,70.46,42100.0,45.1313,45.1954,45.1121,45.1698,42100.0
2008-08-14 14:05:00,70.46,70.47,70.34,70.47,49300.0,45.1698,45.1762,45.0928,45.1762,49300.0
2008-08-14 14:10:00,70.46,70.52,70.36,70.42,36900.0,45.1698,45.2082,45.1057,45.1441,36900.0
2008-08-14 14:15:00,70.43,70.46,70.4,70.43,54500.0,45.1505,45.1698,45.1313,45.1505,54500.0
2008-08-14 14:20:00,70.42,70.43,70.22,70.25,58300.0,45.1441,45.1505,45.0159,45.0351,58300.0
2008-08-14 14:25:00,70.25,70.29,70.21,70.26,37700.0,45.0351,45.0608,45.0095,45.0416,37700.0
2008-08-14 14:30:00,70.26,70.27,70.14,70.17,24800.0,45.0416,45.048,44.9646,44.9839,24800.0
2008-08-14 14:35:00,70.17,70.21,70.13,70.15,28800.0,44.9839,45.0095,44.9582,44.971,28800.0
2008-08-14 14:40:00,70.14,70.25,70.06,70.07,40400.0,44.9646,45.0351,44.9133,44.9198,40400.0
2008-08-14 14:45:00,70.07,70.09,69.92,70.03,79700.0,44.9198,44.9326,44.8236,44.8941,79700.0
2008-08-14 14:50:00,70.03,70.14,70.02,70.13,59800.0,44.8941,44.9646,44.8877,44.9582,59800.0
2008-08-14 14:55:00,70.13,70.15,70.1,70.1,32400.0,44.9582,44.971,44.939,44.939,32400.0
2008-08-14 15:00:00,70.09,70.1,69.91,69.98,88800.0,44.9326,44.939,44.8172,44.8621,88800.0
2008-08-14 15:05:00,69.96,70.08,69.95,70.05,76100.0,44.8492,44.9262,44.8428,44.9069,76100.0
2008-08-14 15:10:00,70.05,70.08,69.99,70.05,47300.0,44.9069,44.9262,44.8685,44.9069,47300.0
2008-08-14 15:15:00,70.06,70.25,70.06,70.16,73100.0,44.9133,45.0351,44.9133,44.9775,73100.0
2008-08-14 15:20:00,70.16,70.21,70.02,70.03,69400.0,44.9775,45.0095,44.8877,44.8941,69400.0
2008-08-14 15:25:00,70.03,70.08,69.99,70.06,59000.0,44.8941,44.9262,44.8685,44.9133,59000.0
2008-08-14 15:30:00,70.05,70.23,70.03,70.17,118600.0,44.9069,45.0223,44.8941,44.9839,118600.0
2008-08-14 15:35:00,70.17,70.27,70.1,70.19,115400.0,44.9839,45.048,44.939,44.9967,115400.0
2008-08-14 15:40:00,70.18,70.25,70.16,70.25,85900.0,44.9903,45.0351,44.9775,45.0351,85900.0
2008-08-14 15:45:00,70.26,70.35,70.16,70.27,138100.0,45.0416,45.0993,44.9775,45.048,138100.0
2008-08-14 15:50:00,70.26,70.38,70.25,70.35,172900.0,45.0416,45.1185,45.0351,45.0993,172900.0
2008-08-14 15:55:00,70.35,70.45,70.3,70.34,237200.0,45.0993,45.1634,45.0672,45.0928,237200.0
2008-08-15 09:30:00,70.61,71.36,70.61,71.35,679600.0,45.2659,45.7467,45.2659,45.7403,679600.0
2008-08-15 09:35:00,71.35,71.35,70.68,70.68,79100.0,45.7403,45.7403,45.3108,45.3108,79100.0
2008-08-15 09:40:00,70.68,70.99,70.58,70.95,100400.0,45.3108,45.5095,45.2467,45.4839,100400.0
2008-08-15 09:45:00,70.96,71.0,70.81,70.88,47500.0,45.4903,45.5159,45.3941,45.439,47500.0
2008-08-15 09:50:00,70.88,70.88,70.51,70.6,41500.0,45.439,45.439,45.2018,45.2595,41500.0
2008-08-15 09:55:00,70.6,70.7,70.36,70.6,81800.0,45.2595,45.3236,45.1057,45.2595,81800.0
2008-08-15 10:00:00,70.61,70.61,70.02,70.32,104100.0,45.2659,45.2659,44.8877,45.08,104100.0
2008-08-15 10:05:00,70.34,70.35,69.8,70.16,80400.0,45.0928,45.0993,44.7467,44.9775,80400.0
2008-08-15 10:10:00,70.15,70.37,70.1,70.2,47000.0,44.971,45.1121,44.939,45.0031,47000.0
2008-08-15 10:15:00,70.2,70.34,70.15,70.22,37400.0,45.0031,45.0928,44.971,45.0159,37400.0
2008-08-15 10:20:00,70.28,70.46,70.26,70.43,64100.0,45.0544,45.1698,45.0416,45.1505,64100.0
2008-08-15 10:25:00,70.43,70.65,70.37,70.37,31600.0,45.1505,45.2916,45.1121,45.1121,31600.0
2008-08-15 10:30:00,70.4,70.76,70.39,70.66,38200.0,45.1313,45.3621,45.1249,45.298,38200.0
2008-08-15 10:35:00,70.66,70.69,70.54,70.67,23800.0,45.298,45.3172,45.2211,45.3044,23800.0
2008-08-15 10:40:00,70.68,70.83,70.61,70.68,32000.0,45.3108,45.407,45.2659,45.3108,32000.0
2008-08-15 10:45:00,70.68,70.72,70.56,70.6,18400.0,45.3108,45.3365,45.2339,45.2595,18400.0
2008-08-15 10:50:00,70.59,70.78,70.59,70.69,37800.0,45.2531,45.3749,45.2531,45.3172,37800.0
2008-08-15 10:55:00,70.7,70.81,70.66,70.8,43900.0,45.3236,45.3941,45.298,45.3877,43900.0
2008-08-15 11:00:00,70.79,70.79,70.54,70.59,28600.0,45.3813,45.3813,45.2211,45.2531,28600.0
2008-08-15 11:05:00,70.61,70.71,70.6,70.63,30000.0,45.2659,45.33,45.2595,45.2788,30000.0
2008-08-15 11:10:00,70.61,70.72,70.5,70.68,24900.0,45.2659,45.3365,45.1954,45.3108,24900.0
2008-08-15 11:15:00,70.69,70.89,70.69,70.83,38500.0,45.3172,45.4454,45.3172,45.407,38500.0
2008-08-15 11:20:00,70.84,70.86,70.68,70.78,22100.0,45.4134,45.4262,45.3108,45.3749,22100.0
2008-08-15 11:25:00,70.8,70.94,70.77,70.8,39900.0,45.3877,45.4775,45.3685,45.3877,39900.0
2008-08-15 11:30:00,70.8,70.87,70.74,70.86,38000.0,45.3877,45.4326,45.3493,45.4262,38000.0
2008-08-15 11:35:00,70.84,70.85,70.58,70.6,42700.0,45.4134,45.4198,45.2467,45.2595,42700.0
2008-08-15 11:40:00,70.62,70.66,70.52,70.58,30300.0,45.2723,45.298,45.2082,45.2467,30300.0
2008-08-15 11:45:00,70.58,70.58,70.43,70.54,47100.0,45.2467,45.2467,45.1505,45.2211,47100.0
2008-08-15 11:50:00,70.56,70.6,70.47,70.55,22900.0,45.2339,45.2595,45.1762,45.2275,22900.0
2008-08-15 11:55:00,70.56,70.57,70.41,70.46,35500.0,45.2339,45.2403,45.1377,45.1698,35500.0
2008-08-15 12:00:00,70.46,70.48,70.41,70.45,32400.0,45.1698,45.1826,45.1377,45.1634,32400.0
2008-08-15 12:05:00,70.44,70.47,70.24,70.25,78500.0,45.157,45.1762,45.0287,45.0351,78500.0
2008-08-15 12:10:00,70.24,70.34,70.08,70.28,79700.0,45.0287,45.0928,44.9262,45.0544,79700.0
2008-08-15 12:15:00,70.27,70.42,70.23,70.4,42400.0,45.048,45.1441,45.0223,45.1313,42400.0
2008-08-15 12:20:00,70.4,70.5,70.36,70.49,24400.0,45.1313,45.1954,45.1057,45.189,24400.0
2008-08-15 12:25:00,70.47,70.53,70.42,70.47,29900.0,45.1762,45.2146,45.1441,45.1762,29900.0
2008-08-15 12:30:00,70.46,70.54,70.41,70.41,15100.0,45.1698,45.2211,45.1377,45.1377,15100.0
2008-08-15 12:35:00,70.41,70.56,70.41,70.49,29100.0,45.1377,45.2339,45.1377,45.189,29100.0
2008-08-15 12:40:00,70.49,70.51,70.41,70.5,30700.0,45.189,45.2018,45.1377,45.1954,30700.0
2008-08-15 12:45:00,70.52,70.56,70.49,70.49,20900.0,45.2082,45.2339,45.189,45.189,20900.0
2008-08-15 12:50:00,70.49,70.56,70.41,70.42,33500.0,45.189,45.2339,45.1377,45.1441,33500.0
2008-08-15 12:55:00,70.41,70.41,70.27,70.28,18600.0,45.1377,45.1377,45.048,45.0544,18600.0
2008-08-15 13:00:00,70.29,70.34,70.24,70.27,31500.0,45.0608,45.0928,45.0287,45.048,31500.0
2008-08-15 13:05:00,70.27,70.45,70.23,70.3,164000.0,45.048,45.1634,45.0223,45.0672,164000.0
2008-08-15 13:10:00,70.3,70.3,70.16,70.26,33900.0,45.0672,45.0672,44.9775,45.0416,33900.0
2008-08-15 13:15:00,70.25,70.26,70.14,70.19,28000.0,45.0351,45.0416,44.9646,44.9967,28000.0
2008-08-15 13:20:00,70.18,70.25,70.09,70.11,15900.0,44.9903,45.0351,44.9326,44.9454,15900.0
2008-08-15 13:25:00,70.09,70.17,70.09,70.12,35000.0,44.9326,44.9839,44.9326,44.9518,35000.0
2008-08-15 13:30:00,70.12,70.22,70.09,70.21,25600.0,44.9518,45.0159,44.9326,45.0095,25600.0
2008-08-15 13:35:00,70.18,70.26,70.16,70.16,20400.0,44.9903,45.0416,44.9775,44.9775,20400.0
2008-08-15 13:40:00,70.16,70.2,70.1,70.12,19100.0,44.9775,45.0031,44.939,44.9518,19100.0
2008-08-15 13:45:00,70.12,70.22,70.05,70.21,26900.0,44.9518,45.0159,44.9069,45.0095,26900.0
2008-08-15 13:50:00,70.22,70.22,70.03,70.05,30100.0,45.0159,45.0159,44.8941,44.9069,30100.0
2008-08-15 13:55:00,70.03,70.09,70.0,70.06,22800.0,44.8941,44.9326,44.8749,44.9133,22800.0
2008-08-15 14:00:00,70.07,70.12,70.04,70.06,11500.0,44.9198,44.9518,44.9005,44.9133,11500.0
2008-08-15 14:05:00,70.07,70.07,69.96,69.99,24300.0,44.9198,44.9198,44.8492,44.8685,24300.0
2008-08-15 14:10:00,69.99,70.04,69.93,69.99,18400.0,44.8685,44.9005,44.83,44.8685,18400.0
2008-08-15 14:15:00,69.99,70.05,69.95,70.02,28000.0,44.8685,44.9069,44.8428,44.8877,28000.0
2008-08-15 14:20:00,70.02,70.1,69.99,70.02,28200.0,44.8877,44.939,44.8685,44.8877,28200.0
2008-08-15 14:25:00,70.02,70.11,69.98,70.03,53000.0,44.8877,44.9454,44.8621,44.8941,53000.0
2008-08-15 14:30:00,70.02,70.09,70.0,70.08,43200.0,44.8877,44.9326,44.8749,44.9262,43200.0
2008-08-15 14:35:00,70.07,70.08,69.99,70.03,45100.0,44.9198,44.9262,44.8685,44.8941,45100.0
2008-08-15 14:40:00,70.02,70.13,70.0,70.12,39300.0,44.8877,44.9582,44.8749,44.9518,39300.0
2008-08-15 14:45:00,70.11,70.11,70.01,70.04,39500.0,44.9454,44.9454,44.8813,44.9005,39500.0
2008-08-15 14:50:00,70.04,70.19,69.99,70.17,84900.0,44.9005,44.9967,44.8685,44.9839,84900.0
2008-08-15 14:55:00,70.14,70.17,70.03,70.16,243100.0,44.9646,44.9839,44.8941,44.9775,243100.0
2008-08-15 15:00:00,70.15,70.35,70.14,70.26,54900.0,44.971,45.0993,44.9646,45.0416,54900.0
2008-08-15 15:05:00,70.25,70.32,70.18,70.18,42200.0,45.0351,45.08,44.9903,44.9903,42200.0
2008-08-15 15:10:00,70.19,70.2,70.13,70.14,42400.0,44.9967,45.0031,44.9582,44.9646,42400.0
2008-08-15 15:15:00,70.15,70.15,70.12,70.15,11700.0,44.971,44.971,44.9518,44.971,11700.0
2008-08-15 15:20:00,70.15,70.33,69.97,70.32,211100.0,44.971,45.0864,44.8556,45.08,211100.0
2008-08-15 15:25:00,70.32,70.39,70.32,70.34,52800.0,45.08,45.1249,45.08,45.0928,52800.0
2008-08-15 15:30:00,70.33,70.34,70.26,70.28,49500.0,45.0864,45.0928,45.0416,45.0544,49500.0
2008-08-15 15:35:00,70.28,70.38,70.26,70.31,72500.0,45.0544,45.1185,45.0416,45.0736,72500.0
2008-08-15 15:40:00,70.32,70.37,70.26,70.26,93800.0,45.08,45.1121,45.0416,45.0416,93800.0
2008-08-15 15:45:00,70.26,70.27,70.13,70.17,95300.0,45.0416,45.048,44.9582,44.9839,95300.0
2008-08-15 15:50:00,70.17,70.46,70.17,70.46,160800.0,44.9839,45.1698,44.9839,45.1698,160800.0
2008-08-15 15:55:00,70.46,70.54,70.36,70.36,416100.0,45.1698,45.2211,45.1057,45.1057,416100.0
2008-08-18 09:30:00,70.44,70.88,70.43,70.65,82800.0,45.157,45.439,45.1505,45.2916,82800.0
2008-08-18 09:35:00,70.68,71.05,70.56,70.95,88900.0,45.3108,45.548,45.2339,45.4839,88900.0
2008-08-18 09:40:00,70.94,70.97,70.77,70.79,69200.0,45.4775,45.4967,45.3685,45.3813,69200.0
2008-08-18 09:45:00,70.79,70.87,70.51,70.8,97400.0,45.3813,45.4326,45.2018,45.3877,97400.0
2008-08-18 09:50:00,70.81,70.87,70.6,70.76,74200.0,45.3941,45.4326,45.2595,45.3621,74200.0
2008-08-18 09:55:00,70.75,70.87,70.67,70.71,53900.0,45.3557,45.4326,45.3044,45.33,53900.0
2008-08-18 10:00:00,70.67,70.84,70.6,70.81,91900.0,45.3044,45.4134,45.2595,45.3941,91900.0
2008-08-18 10:05:00,70.8,70.92,70.73,70.89,90100.0,45.3877,45.4647,45.3429,45.4454,90100.0
2008-08-18 10:10:00,70.89,70.91,70.72,70.72,70300.0,45.4454,45.4583,45.3365,45.3365,70300.0
2008-08-18 10:15:00,70.72,70.74,70.46,70.48,123700.0,45.3365,45.3493,45.1698,45.1826,123700.0
2008-08-18 10:20:00,70.49,70.58,70.46,70.5,100700.0,45.189,45.2467,45.1698,45.1954,100700.0
2008-08-18 10:25:00,70.5,70.67,70.5,70.65,43000.0,45.1954,45.3044,45.1954,45.2916,43000.0
2008-08-18 10:30:00,70.66,70.68,70.37,70.52,69500.0,45.298,45.3108,45.1121,45.2082,69500.0
2008-08-18 10:35:00,70.52,70.58,70.51,70.52,54400.0,45.2082,45.2467,45.2018,45.2082,54400.0
2008-08-18 10:40:00,70.52,70.66,70.48,70.6,34400.0,45.2082,45.298,45.1826,45.2595,34400.0
2008-08-18 10:45:00,70.59,70.62,70.49,70.51,42700.0,45.2531,45.2723,45.189,45.2018,42700.0
2008-08-18 10:50:00,70.53,70.58,70.46,70.52,42400.0,45.2146,45.2467,45.1698,45.2082,42400.0
2008-08-18 10:55:00,70.52,70.55,70.49,70.53,44400.0,45.2082,45.2275,45.189,45.2146,44400.0
2008-08-18 11:00:00,70.53,70.59,70.3,70.31,60400.0,45.2146,45.2531,45.0672,45.0736,60400.0
2008-08-18 11:05:00,70.31,70.54,70.28,70.5,48400.0,45.0736,45.2211,45.0544,45.1954,48400.0
2008-08-18 11:10:00,70.5,70.55,70.38,70.39,39800.0,45.1954,45.2275,45.1185,45.1249,39800.0
2008-08-18 11:15:00,70.38,70.38,70.18,70.29,33600.0,45.1185,45.1185,44.9903,45.0608,33600.0
2008-08-18 11:20:00,70.3,70.39,70.19,70.22,21300.0,45.0672,45.1249,44.9967,45.0159,21300.0
2008-08-18 11:25:00,70.22,70.25,70.15,70.25,23300.0,45.0159,45.0351,44.971,45.0351,23300.0
2008-08-18 11:30:00,70.24,70.31,70.23,70.31,22700.0,45.0287,45.0736,45.0223,45.0736,22700.0
2008-08-18 11:35:00,70.31,70.43,70.31,70.4,31300.0,45.0736,45.1505,45.0736,45.1313,31300.0
2008-08-18 11:40:00,70.4,70.4,70.24,70.25,20500.0,45.1313,45.1313,45.0287,45.0351,20500.0
2008-08-18 11:45:00,70.26,70.33,70.26,70.3,15900.0,45.0416,45.0864,45.0416,45.0672,15900.0
2008-08-18 11:50:00,70.3,70.37,70.28,70.35,20800.0,45.0672,45.1121,45.0544,45.0993,20800.0
2008-08-18 11:55:00,70.35,70.35,69.97,69.97,45300.0,45.0993,45.0993,44.8556,44.8556,45300.0
2008-08-18 12:00:00,69.97,69.97,69.7,69.78,73400.0,44.8556,44.8556,44.6826,44.7338,73400.0
2008-08-18 12:05:00,69.77,69.83,69.71,69.81,39300.0,44.7274,44.7659,44.689,44.7531,39300.0
2008-08-18 12:10:00,69.81,69.95,69.77,69.79,26000.0,44.7531,44.8428,44.7274,44.7403,26000.0
2008-08-18 12:15:00,69.79,69.83,69.77,69.77,29600.0,44.7403,44.7659,44.7274,44.7274,29600.0
2008-08-18 12:20:00,69.78,69.8,69.67,69.74,27100.0,44.7338,44.7467,44.6633,44.7082,27100.0
2008-08-18 12:25:00,69.74,69.85,69.72,69.85,17800.0,44.7082,44.7787,44.6954,44.7787,17800.0
2008-08-18 12:30:00,69.85,69.89,69.81,69.84,13900.0,44.7787,44.8044,44.7531,44.7723,13900.0
2008-08-18 12:35:00,69.85,69.91,69.79,69.88,12400.0,44.7787,44.8172,44.7403,44.798,12400.0
2008-08-18 12:40:00,69.89,69.91,69.63,69.63,24900.0,44.8044,44.8172,44.6377,44.6377,24900.0
2008-08-18 12:45:00,69.63,69.63,69.5,69.57,59500.0,44.6377,44.6377,44.5543,44.5992,59500.0
2008-08-18 12:50:00,69.57,69.58,69.33,69.34,66400.0,44.5992,44.6056,44.4454,44.4518,66400.0
2008-08-18 12:55:00,69.34,69.38,69.26,69.33,77100.0,44.4518,44.4774,44.4005,44.4454,77100.0
2008-08-18 13:00:00,69.34,69.41,69.31,69.37,37600.0,44.4518,44.4966,44.4325,44.471,37600.0
2008-08-18 13:05:00,69.36,69.4,69.26,69.34,38200.0,44.4646,44.4902,44.4005,44.4518,38200.0
2008-08-18 13:10:00,69.33,69.36,69.25,69.3,32000.0,44.4454,44.4646,44.3941,44.4261,32000.0
2008-08-18 13:15:00,69.31,69.39,69.25,69.31,19200.0,44.4325,44.4838,44.3941,44.4325,19200.0
2008-08-18 13:20:00,69.34,69.54,69.34,69.52,25000.0,44.4518,44.58,44.4518,44.5672,25000.0
2008-08-18 13:25:00,69.52,69.53,69.38,69.44,25000.0,44.5672,44.5736,44.4774,44.5159,25000.0
2008-08-18 13:30:00,69.42,69.49,69.34,69.39,25300.0,44.5031,44.5479,44.4518,44.4838,25300.0
2008-08-18 13:35:00,69.4,69.53,69.39,69.45,21600.0,44.4902,44.5736,44.4838,44.5223,21600.0
2008-08-18 13:40:00,69.45,69.5,69.43,69.46,54800.0,44.5223,44.5543,44.5095,44.5287,54800.0
2008-08-18 13:45:00,69.45,69.46,69.24,69.25,50400.0,44.5223,44.5287,44.3877,44.3941,50400.0
2008-08-18 13:50:00,69.25,69.3,69.24,69.26,26000.0,44.3941,44.4261,44.3877,44.4005,26000.0
2008-08-18 13:55:00,69.27,69.32,69.06,69.06,46400.0,44.4069,44.439,44.2723,44.2723,46400.0
2008-08-18 14:00:00,69.07,69.28,69.01,69.18,130100.0,44.2787,44.4133,44.2402,44.3492,130100.0
2008-08-18 14:05:00,69.16,69.19,69.09,69.16,24300.0,44.3364,44.3556,44.2915,44.3364,24300.0
2008-08-18 14:10:00,69.17,69.23,69.15,69.2,30400.0,44.3428,44.3813,44.33,44.362,30400.0
2008-08-18 14:15:00,69.2,69.2,69.02,69.04,32400.0,44.362,44.362,44.2466,44.2595,32400.0
2008-08-18 14:20:00,69.05,69.11,68.93,69.0,67400.0,44.2659,44.3043,44.1889,44.2338,67400.0
2008-08-18 14:25:00,68.99,69.13,68.97,69.09,30900.0,44.2274,44.3171,44.2146,44.2915,30900.0
2008-08-18 14:30:00,69.07,69.1,68.95,69.04,40000.0,44.2787,44.2979,44.2018,44.2595,40000.0
2008-08-18 14:35:00,69.04,69.18,69.03,69.13,29200.0,44.2595,44.3492,44.253,44.3171,29200.0
2008-08-18 14:40:00,69.13,69.22,69.13,69.15,26000.0,44.3171,44.3748,44.3171,44.33,26000.0
2008-08-18 14:45:00,69.15,69.16,69.07,69.1,49300.0,44.33,44.3364,44.2787,44.2979,49300.0
2008-08-18 14:50:00,69.1,69.15,69.02,69.04,49700.0,44.2979,44.33,44.2466,44.2595,49700.0
2008-08-18 14:55:00,69.04,69.06,69.0,69.0,57500.0,44.2595,44.2723,44.2338,44.2338,57500.0
2008-08-18 15:00:00,69.0,69.0,68.8,68.81,103300.0,44.2338,44.2338,44.1056,44.112,103300.0
2008-08-18 15:05:00,68.81,68.87,68.74,68.77,84900.0,44.112,44.1505,44.0671,44.0864,84900.0
2008-08-18 15:10:00,68.78,68.86,68.69,68.86,141000.0,44.0928,44.1441,44.0351,44.1441,141000.0
2008-08-18 15:15:00,68.87,68.88,68.77,68.79,152600.0,44.1505,44.1569,44.0864,44.0992,152600.0
2008-08-18 15:20:00,68.79,68.83,68.72,68.74,233200.0,44.0992,44.1248,44.0543,44.0671,233200.0
2008-08-18 15:25:00,68.74,68.81,68.7,68.75,165800.0,44.0671,44.112,44.0415,44.0735,165800.0
2008-08-18 15:30:00,68.75,68.94,68.74,68.92,202500.0,44.0735,44.1953,44.0671,44.1825,202500.0
2008-08-18 15:35:00,68.93,69.12,68.92,69.09,142700.0,44.1889,44.3107,44.1825,44.2915,142700.0
2008-08-18 15:40:00,69.08,69.08,68.86,68.91,176400.0,44.2851,44.2851,44.1441,44.1761,176400.0
2008-08-18 15:45:00,68.91,69.05,68.85,69.02,154500.0,44.1761,44.2659,44.1376,44.2466,154500.0
2008-08-18 15:50:00,69.02,69.18,68.98,69.12,159900.0,44.2466,44.3492,44.221,44.3107,159900.0
2008-08-18 15:55:00,69.11,69.28,69.1,69.26,245300.0,44.3043,44.4133,44.2979,44.4005,245300.0
2008-08-19 09:30:00,68.95,69.06,68.79,68.84,79800.0,44.2018,44.2723,44.0992,44.1312,79800.0
2008-08-19 09:35:00,68.8,69.31,68.8,69.25,46700.0,44.1056,44.4325,44.1056,44.3941,46700.0
2008-08-19 09:40:00,69.25,69.25,68.57,68.84,62600.0,44.3941,44.3941,43.9582,44.1312,62600.0
2008-08-19 09:45:00,68.88,68.9,68.61,68.63,40900.0,44.1569,44.1697,43.9838,43.9966,40900.0
2008-08-19 09:50:00,68.63,68.72,68.61,68.71,77600.0,43.9966,44.0543,43.9838,44.0479,77600.0
2008-08-19 09:55:00,68.71,68.82,68.64,68.77,58800.0,44.0479,44.1184,44.003,44.0864,58800.0
2008-08-19 10:00:00,68.77,68.84,68.7,68.76,50200.0,44.0864,44.1312,44.0415,44.08,50200.0
2008-08-19 10:05:00,68.79,68.82,68.66,68.72,60100.0,44.0992,44.1184,44.0158,44.0543,60100.0
2008-08-19 10:10:00,68.73,68.79,68.64,68.71,67100.0,44.0607,44.0992,44.003,44.0479,67100.0
2008-08-19 10:15:00,68.7,68.92,68.7,68.73,60900.0,44.0415,44.1825,44.0415,44.0607,60900.0
2008-08-19 10:20:00,68.73,68.75,68.67,68.72,59200.0,44.0607,44.0735,44.0223,44.0543,59200.0
2008-08-19 10:25:00,68.74,68.74,68.68,68.71,42000.0,44.0671,44.0671,44.0287,44.0479,42000.0
2008-08-19 10:30:00,68.73,68.77,68.69,68.71,38600.0,44.0607,44.0864,44.0351,44.0479,38600.0
2008-08-19 10:35:00,68.71,68.83,68.7,68.8,33500.0,44.0479,44.1248,44.0415,44.1056,33500.0
2008-08-19 10:40:00,68.81,68.97,68.8,68.83,47900.0,44.112,44.2146,44.1056,44.1248,47900.0
2008-08-19 10:45:00,68.83,68.86,68.74,68.76,26900.0,44.1248,44.1441,44.0671,44.08,26900.0
2008-08-19 10:50:00,68.75,68.8,68.7,68.75,43900.0,44.0735,44.1056,44.0415,44.0735,43900.0
2008-08-19 10:55:00,68.76,68.86,68.75,68.77,27400.0,44.08,44.1441,44.0735,44.0864,27400.0
2008-08-19 11:00:00,68.79,68.8,68.71,68.71,26100.0,44.0992,44.1056,44.0479,44.0479,26100.0
2008-08-19 11:05:00,68.72,68.77,68.6,68.67,43900.0,44.0543,44.0864,43.9774,44.0223,43900.0
2008-08-19 11:10:00,68.67,68.8,68.66,68.7,35800.0,44.0223,44.1056,44.0158,44.0415,35800.0
2008-08-19 11:15:00,68.7,68.75,68.58,68.64,24900.0,44.0415,44.0735,43.9646,44.003,24900.0
2008-08-19 11:20:00,68.63,68.81,68.63,68.79,28000.0,43.9966,44.112,43.9966,44.0992,28000.0
2008-08-19 11:25:00,68.81,68.92,68.79,68.79,32300.0,44.112,44.1825,44.0992,44.0992,32300.0
2008-08-19 11:30:00,68.8,68.87,68.74,68.79,18600.0,44.1056,44.1505,44.0671,44.0992,18600.0
2008-08-19 11:35:00,68.78,68.78,68.61,68.63,19600.0,44.0928,44.0928,43.9838,43.9966,19600.0
2008-08-19 11:40:00,68.62,68.77,68.62,68.73,24900.0,43.9902,44.0864,43.9902,44.0607,24900.0
2008-08-19 11:45:00,68.75,68.75,68.58,68.6,33300.0,44.0735,44.0735,43.9646,43.9774,33300.0
2008-08-19 11:50:00,68.6,68.64,68.56,68.57,58500.0,43.9774,44.003,43.9517,43.9582,58500.0
2008-08-19 11:55:00,68.56,68.56,68.32,68.36,72900.0,43.9517,43.9517,43.7979,43.8235,72900.0
2008-08-19 12:00:00,68.37,68.41,68.26,68.27,40500.0,43.8299,43.8556,43.7594,43.7658,40500.0
2008-08-19 12:05:00,68.27,68.33,68.25,68.29,62500.0,43.7658,43.8043,43.753,43.7787,62500.0
2008-08-19 12:10:00,68.28,68.46,68.28,68.34,64800.0,43.7722,43.8876,43.7722,43.8107,64800.0
2008-08-19 12:15:00,68.36,68.47,68.33,68.45,48100.0,43.8235,43.894,43.8043,43.8812,48100.0
2008-08-19 12:20:00,68.45,68.62,68.44,68.62,24000.0,43.8812,43.9902,43.8748,43.9902,24000.0
2008-08-19 12:25:00,68.62,68.69,68.56,68.69,32800.0,43.9902,44.0351,43.9517,44.0351,32800.0
2008-08-19 12:30:00,68.68,68.69,68.61,68.67,31200.0,44.0287,44.0351,43.9838,44.0223,31200.0
2008-08-19 12:35:00,68.68,68.83,68.67,68.79,38500.0,44.0287,44.1248,44.0223,44.0992,38500.0
2008-08-19 12:40:00,68.77,68.87,68.71,68.82,35000.0,44.0864,44.1505,44.0479,44.1184,35000.0
2008-08-19 12:45:00,68.8,68.89,68.78,68.81,18100.0,44.1056,44.1633,44.0928,44.112,18100.0
2008-08-19 12:50:00,68.82,68.93,68.82,68.89,23200.0,44.1184,44.1889,44.1184,44.1633,23200.0
2008-08-19 12:55:00,68.9,68.93,68.86,68.91,40400.0,44.1697,44.1889,44.1441,44.1761,40400.0
2008-08-19 13:00:00,68.9,69.0,68.9,68.94,28000.0,44.1697,44.2338,44.1697,44.1953,28000.0
2008-08-19 13:05:00,68.93,69.02,68.91,68.99,24700.0,44.1889,44.2466,44.1761,44.2274,24700.0
2008-08-19 13:10:00,68.99,69.17,68.98,69.16,41700.0,44.2274,44.3428,44.221,44.3364,41700.0
2008-08-19 13:15:00,69.15,69.16,69.05,69.07,32100.0,44.33,44.3364,44.2659,44.2787,32100.0
2008-08-19 13:20:00,69.06,69.18,69.05,69.12,29500.0,44.2723,44.3492,44.2659,44.3107,29500.0
2008-08-19 13:25:00,69.11,69.23,69.07,69.09,46000.0,44.3043,44.3813,44.2787,44.2915,46000.0
2008-08-19 13:30:00,69.1,69.26,69.1,69.13,35200.0,44.2979,44.4005,44.2979,44.3171,35200.0
2008-08-19 13:35:00,69.15,69.16,69.08,69.11,21400.0,44.33,44.3364,44.2851,44.3043,21400.0
2008-08-19 13:40:00,69.12,69.29,69.1,69.1,42100.0,44.3107,44.4197,44.2979,44.2979,42100.0
2008-08-19 13:45:00,69.11,69.17,69.05,69.15,22900.0,44.3043,44.3428,44.2659,44.33,22900.0
2008-08-19 13:50:00,69.15,69.15,69.02,69.06,25000.0,44.33,44.33,44.2466,44.2723,25000.0
2008-08-19 13:55:00,69.06,69.08,68.97,69.0,74800.0,44.2723,44.2851,44.2146,44.2338,74800.0
2008-08-19 14:00:00,69.0,69.01,68.9,68.95,44100.0,44.2338,44.2402,44.1697,44.2018,44100.0
2008-08-19 14:05:00,68.95,69.08,68.88,69.06,54600.0,44.2018,44.2851,44.1569,44.2723,54600.0
2008-08-19 14:10:00,69.05,69.13,69.01,69.09,29900.0,44.2659,44.3171,44.2402,44.2915,29900.0
2008-08-19 14:15:00,69.1,69.14,68.95,68.96,29600.0,44.2979,44.3236,44.2018,44.2082,29600.0
2008-08-19 14:20:00,68.98,69.07,68.85,68.85,37900.0,44.221,44.2787,44.1376,44.1376,37900.0
2008-08-19 14:25:00,68.85,68.93,68.85,68.88,29900.0,44.1376,44.1889,44.1376,44.1569,29900.0
2008-08-19 14:30:00,68.86,68.9,68.81,68.86,27300.0,44.1441,44.1697,44.112,44.1441,27300.0
2008-08-19 14:35:00,68.86,68.93,68.85,68.89,24600.0,44.1441,44.1889,44.1376,44.1633,24600.0
2008-08-19 14:40:00,68.88,68.91,68.81,68.84,30800.0,44.1569,44.1761,44.112,44.1312,30800.0
2008-08-19 14:45:00,68.84,69.03,68.83,68.99,48800.0,44.1312,44.253,44.1248,44.2274,48800.0
2008-08-19 14:50:00,68.98,69.1,68.98,69.09,45700.0,44.221,44.2979,44.221,44.2915,45700.0
2008-08-19 14:55:00,69.09,69.1,68.98,69.01,27100.0,44.2915,44.2979,44.221,44.2402,27100.0
2008-08-19 15:00:00,69.01,69.01,68.68,68.7,43800.0,44.2402,44.2402,44.0287,44.0415,43800.0
2008-08-19 15:05:00,68.69,68.78,68.58,68.61,105500.0,44.0351,44.0928,43.9646,43.9838,105500.0
2008-08-19 15:10:00,68.62,68.84,68.62,68.83,52300.0,43.9902,44.1312,43.9902,44.1248,52300.0
2008-08-19 15:15:00,68.82,68.83,68.71,68.82,79400.0,44.1184,44.1248,44.0479,44.1184,79400.0
2008-08-19 15:20:00,68.82,68.92,68.65,68.83,138100.0,44.1184,44.1825,44.0094,44.1248,138100.0
2008-08-19 15:25:00,68.84,68.89,68.77,68.85,63700.0,44.1312,44.1633,44.0864,44.1376,63700.0
2008-08-19 15:30:00,68.85,68.89,68.71,68.73,57200.0,44.1376,44.1633,44.0479,44.0607,57200.0
2008-08-19 15:35:00,68.75,68.76,68.59,68.65,73000.0,44.0735,44.08,43.971,44.0094,73000.0
2008-08-19 15:40:00,68.64,68.64,68.51,68.6,151400.0,44.003,44.003,43.9197,43.9774,151400.0
2008-08-19 15:45:00,68.61,68.73,68.59,68.63,120400.0,43.9838,44.0607,43.971,43.9966,120400.0
2008-08-19 15:50:00,68.62,68.67,68.56,68.6,119800.0,43.9902,44.0223,43.9517,43.9774,119800.0
2008-08-19 15:55:00,68.61,68.73,68.56,68.72,178100.0,43.9838,44.0607,43.9517,44.0543,178100.0
2008-08-20 09:30:00,68.89,68.89,68.1,68.25,142200.0,44.1633,44.1633,43.6568,43.753,142200.0
2008-08-20 09:35:00,68.28,68.45,68.1,68.15,125900.0,43.7722,43.8812,43.6568,43.6889,125900.0
2008-08-20 09:40:00,68.11,68.24,68.02,68.03,71700.0,43.6633,43.7466,43.6056,43.612,71700.0
2008-08-20 09:45:00,68.04,68.04,67.9,67.99,146600.0,43.6184,43.6184,43.5286,43.5863,146600.0
2008-08-20 09:50:00,67.98,68.2,67.9,68.1,93300.0,43.5799,43.721,43.5286,43.6568,93300.0
2008-08-20 09:55:00,68.1,68.19,68.06,68.15,38700.0,43.6568,43.7145,43.6312,43.6889,38700.0
2008-08-20 10:00:00,68.15,68.25,68.1,68.22,79400.0,43.6889,43.753,43.6568,43.7338,79400.0
2008-08-20 10:05:00,68.2,68.25,67.97,68.0,83000.0,43.721,43.753,43.5735,43.5927,83000.0
2008-08-20 10:10:00,67.99,68.28,67.99,68.2,93200.0,43.5863,43.7722,43.5863,43.721,93200.0
2008-08-20 10:15:00,68.2,68.29,68.19,68.2,143900.0,43.721,43.7787,43.7145,43.721,143900.0
2008-08-20 10:20:00,68.2,68.27,68.15,68.18,104000.0,43.721,43.7658,43.6889,43.7081,104000.0
2008-08-20 10:25:00,68.17,68.22,68.07,68.12,48300.0,43.7017,43.7338,43.6376,43.6697,48300.0
2008-08-20 10:30:00,68.12,68.28,68.09,68.14,111700.0,43.6697,43.7722,43.6504,43.6825,111700.0
2008-08-20 10:35:00,68.15,68.47,68.0,68.01,154900.0,43.6889,43.894,43.5927,43.5992,154900.0
2008-08-20 10:40:00,68.02,68.36,67.9,68.33,86800.0,43.6056,43.8235,43.5286,43.8043,86800.0
2008-08-20 10:45:00,68.33,68.4,68.18,68.3,60400.0,43.8043,43.8492,43.7081,43.7851,60400.0
2008-08-20 10:50:00,68.3,68.53,68.27,68.49,36200.0,43.7851,43.9325,43.7658,43.9069,36200.0
2008-08-20 10:55:00,68.52,68.76,68.39,68.75,82800.0,43.9261,44.08,43.8428,44.0735,82800.0
2008-08-20 11:00:00,68.75,68.75,68.62,68.65,44800.0,44.0735,44.0735,43.9902,44.0094,44800.0
2008-08-20 11:05:00,68.64,68.7,68.59,68.7,39200.0,44.003,44.0415,43.971,44.0415,39200.0
2008-08-20 11:10:00,68.7,68.94,68.7,68.8,69500.0,44.0415,44.1953,44.0415,44.1056,69500.0
2008-08-20 11:15:00,68.81,68.81,68.64,68.7,32300.0,44.112,44.112,44.003,44.0415,32300.0
2008-08-20 11:20:00,68.65,68.98,68.65,68.94,96800.0,44.0094,44.221,44.0094,44.1953,96800.0
2008-08-20 11:25:00,68.95,68.96,68.81,68.82,61200.0,44.2018,44.2082,44.112,44.1184,61200.0
2008-08-20 11:30:00,68.79,68.79,68.51,68.52,64600.0,44.0992,44.0992,43.9197,43.9261,64600.0
2008-08-20 11:35:00,68.53,68.57,68.46,68.57,34800.0,43.9325,43.9582,43.8876,43.9582,34800.0
2008-08-20 11:40:00,68.57,68.6,68.42,68.5,43700.0,43.9582,43.9774,43.862,43.9133,43700.0
2008-08-20 11:45:00,68.48,68.55,68.41,68.48,47200.0,43.9005,43.9453,43.8556,43.9005,47200.0
2008-08-20 11:50:00,68.45,68.69,68.45,68.6,22300.0,43.8812,44.0351,43.8812,43.9774,22300.0
2008-08-20 11:55:00,68.58,68.64,68.55,68.64,197800.0,43.9646,44.003,43.9453,44.003,197800.0
2008-08-20 12:00:00,68.64,68.78,68.53,68.53,22900.0,44.003,44.0928,43.9325,43.9325,22900.0
2008-08-20 12:05:00,68.52,68.62,68.46,68.56,42200.0,43.9261,43.9902,43.8876,43.9517,42200.0
2008-08-20 12:10:00,68.55,68.59,68.48,68.59,55300.0,43.9453,43.971,43.9005,43.971,55300.0
2008-08-20 12:15:00,68.58,68.71,68.5,68.61,71100.0,43.9646,44.0479,43.9133,43.9838,71100.0
2008-08-20 12:20:00,68.63,68.78,68.56,68.78,33600.0,43.9966,44.0928,43.9517,44.0928,33600.0
2008-08-20 12:25:00,68.75,68.78,68.67,68.75,14400.0,44.0735,44.0928,44.0223,44.0735,14400.0
2008-08-20 12:30:00,68.76,68.78,68.68,68.71,21700.0,44.08,44.0928,44.0287,44.0479,21700.0
2008-08-20 12:35:00,68.71,68.75,68.67,68.73,29100.0,44.0479,44.0735,44.0223,44.0607,29100.0
2008-08-20 12:40:00,68.74,68.78,68.68,68.75,18700.0,44.0671,44.0928,44.0287,44.0735,18700.0
2008-08-20 12:45:00,68.75,68.78,68.7,68.74,52500.0,44.0735,44.0928,44.0415,44.0671,52500.0
2008-08-20 12:50:00,68.73,68.84,68.68,68.82,64600.0,44.0607,44.1312,44.0287,44.1184,64600.0
2008-08-20 12:55:00,68.78,68.92,68.75,68.91,30100.0,44.0928,44.1825,44.0735,44.1761,30100.0
2008-08-20 13:00:00,68.91,69.17,68.86,69.06,74200.0,44.1761,44.3428,44.1441,44.2723,74200.0
2008-08-20 13:05:00,69.07,69.25,69.05,69.17,59800.0,44.2787,44.3941,44.2659,44.3428,59800.0
2008-08-20 13:10:00,69.17,69.2,69.09,69.18,27600.0,44.3428,44.362,44.2915,44.3492,27600.0
2008-08-20 13:15:00,69.19,69.22,69.04,69.09,26700.0,44.3556,44.3748,44.2595,44.2915,26700.0
2008-08-20 13:20:00,69.1,69.16,69.0,69.04,34500.0,44.2979,44.3364,44.2338,44.2595,34500.0
2008-08-20 13:25:00,69.03,69.15,68.93,69.13,39500.0,44.253,44.33,44.1889,44.3171,39500.0
2008-08-20 13:30:00,69.14,69.2,69.07,69.1,23700.0,44.3236,44.362,44.2787,44.2979,23700.0
2008-08-20 13:35:00,69.12,69.17,69.04,69.05,22800.0,44.3107,44.3428,44.2595,44.2659,22800.0
2008-08-20 13:40:00,69.04,69.17,69.01,69.16,28600.0,44.2595,44.3428,44.2402,44.3364,28600.0
2008-08-20 13:45:00,69.19,69.32,69.12,69.19,58500.0,44.3556,44.439,44.3107,44.3556,58500.0
2008-08-20 13:50:00,69.2,69.2,69.04,69.11,31000.0,44.362,44.362,44.2595,44.3043,31000.0
2008-08-20 13:55:00,69.1,69.14,69.0,69.14,14100.0,44.2979,44.3236,44.2338,44.3236,14100.0
2008-08-20 14:00:00,69.13,69.13,68.89,68.94,45200.0,44.3171,44.3171,44.1633,44.1953,45200.0
2008-08-20 14:05:00,68.95,68.99,68.9,68.9,25100.0,44.2018,44.2274,44.1697,44.1697,25100.0
2008-08-20 14:10:00,68.9,68.91,68.81,68.88,26400.0,44.1697,44.1761,44.112,44.1569,26400.0
2008-08-20 14:15:00,68.89,68.98,68.78,68.79,68700.0,44.1633,44.221,44.0928,44.0992,68700.0
2008-08-20 14:20:00,68.78,68.86,68.74,68.86,30800.0,44.0928,44.1441,44.0671,44.1441,30800.0
2008-08-20 14:25:00,68.86,68.96,68.8,68.88,32900.0,44.1441,44.2082,44.1056,44.1569,32900.0
2008-08-20 14:30:00,68.86,68.88,68.75,68.78,15100.0,44.1441,44.1569,44.0735,44.0928,15100.0
2008-08-20 14:35:00,68.77,68.93,68.76,68.81,29100.0,44.0864,44.1889,44.08,44.112,29100.0
2008-08-20 14:40:00,68.81,68.92,68.76,68.89,17500.0,44.112,44.1825,44.08,44.1633,17500.0
2008-08-20 14:45:00,68.89,68.94,68.83,68.83,36200.0,44.1633,44.1953,44.1248,44.1248,36200.0
2008-08-20 14:50:00,68.83,68.99,68.82,68.97,81900.0,44.1248,44.2274,44.1184,44.2146,81900.0
2008-08-20 14:55:00,68.97,69.07,68.96,69.04,39600.0,44.2146,44.2787,44.2082,44.2595,39600.0
2008-08-20 15:00:00,69.05,69.18,68.96,69.11,55000.0,44.2659,44.3492,44.2082,44.3043,55000.0
2008-08-20 15:05:00,69.13,69.15,69.0,69.05,31300.0,44.3171,44.33,44.2338,44.2659,31300.0
2008-08-20 15:10:00,69.04,69.04,68.96,68.98,52200.0,44.2595,44.2595,44.2082,44.221,52200.0
2008-08-20 15:15:00,68.98,69.0,68.81,68.81,56500.0,44.221,44.2338,44.112,44.112,56500.0
2008-08-20 15:20:00,68.82,68.82,68.58,68.59,122700.0,44.1184,44.1184,43.9646,43.971,122700.0
2008-08-20 15:25:00,68.59,68.76,68.59,68.71,82200.0,43.971,44.08,43.971,44.0479,82200.0
2008-08-20 15:30:00,68.71,68.71,68.51,68.53,149800.0,44.0479,44.0479,43.9197,43.9325,149800.0
2008-08-20 15:35:00,68.52,68.62,68.52,68.58,135900.0,43.9261,43.9902,43.9261,43.9646,135900.0
2008-08-20 15:40:00,68.59,68.74,68.58,68.74,154000.0,43.971,44.0671,43.9646,44.0671,154000.0
2008-08-20 15:45:00,68.75,68.76,68.56,68.57,169100.0,44.0735,44.08,43.9517,43.9582,169100.0
2008-08-20 15:50:00,68.57,68.66,68.54,68.66,138900.0,43.9582,44.0158,43.9389,44.0158,138900.0
2008-08-20 15:55:00,68.65,68.81,68.61,68.78,227200.0,44.0094,44.112,43.9838,44.0928,227200.0
2008-08-21 09:30:00,68.16,68.87,68.16,68.5,143800.0,43.6953,44.1505,43.6953,43.9133,143800.0
2008-08-21 09:35:00,68.5,68.76,68.25,68.36,236200.0,43.9133,44.08,43.753,43.8235,236200.0
2008-08-21 09:40:00,68.36,68.75,68.3,68.51,108900.0,43.8235,44.0735,43.7851,43.9197,108900.0
2008-08-21 09:45:00,68.5,68.51,68.16,68.2,142100.0,43.9133,43.9197,43.6953,43.721,142100.0
2008-08-21 09:50:00,68.22,68.3,68.09,68.12,93400.0,43.7338,43.7851,43.6504,43.6697,93400.0
2008-08-21 09:55:00,68.12,68.34,68.06,68.34,134100.0,43.6697,43.8107,43.6312,43.8107,134100.0
2008-08-21 10:00:00,68.36,68.6,67.93,67.95,410700.0,43.8235,43.9774,43.5479,43.5607,410700.0
2008-08-21 10:05:00,67.98,68.1,67.75,67.78,114200.0,43.5799,43.6568,43.4325,43.4517,114200.0
2008-08-21 10:10:00,67.76,67.98,67.76,67.98,232400.0,43.4389,43.5799,43.4389,43.5799,232400.0
2008-08-21 10:15:00,67.97,68.21,67.87,68.18,160700.0,43.5735,43.7274,43.5094,43.7081,160700.0
2008-08-21 10:20:00,68.18,68.42,68.11,68.16,86700.0,43.7081,43.862,43.6633,43.6953,86700.0
2008-08-21 10:25:00,68.19,68.27,68.11,68.19,34700.0,43.7145,43.7658,43.6633,43.7145,34700.0
2008-08-21 10:30:00,68.19,68.19,67.9,68.05,54700.0,43.7145,43.7145,43.5286,43.6248,54700.0
2008-08-21 10:35:00,68.05,68.12,67.8,67.94,79200.0,43.6248,43.6697,43.4645,43.5543,79200.0
2008-08-21 10:40:00,67.92,67.95,67.72,67.76,100100.0,43.5415,43.5607,43.4132,43.4389,100100.0
2008-08-21 10:45:00,67.75,67.76,67.68,67.73,44900.0,43.4325,43.4389,43.3876,43.4197,44900.0
2008-08-21 10:50:00,67.73,67.79,67.61,67.77,60000.0,43.4197,43.4581,43.3427,43.4453,60000.0
2008-08-21 10:55:00,67.77,68.0,67.75,67.99,35900.0,43.4453,43.5927,43.4325,43.5863,35900.0
2008-08-21 11:00:00,67.99,68.02,67.84,67.97,33400.0,43.5863,43.6056,43.4902,43.5735,33400.0
2008-08-21 11:05:00,67.98,67.98,67.78,67.83,46200.0,43.5799,43.5799,43.4517,43.4838,46200.0
2008-08-21 11:10:00,67.84,67.99,67.84,67.98,49200.0,43.4902,43.5863,43.4902,43.5799,49200.0
2008-08-21 11:15:00,67.96,68.17,67.89,68.0,149600.0,43.5671,43.7017,43.5222,43.5927,149600.0
2008-08-21 11:20:00,67.99,68.01,67.93,67.94,27300.0,43.5863,43.5992,43.5479,43.5543,27300.0
2008-08-21 11:25:00,67.95,68.1,67.95,68.1,76100.0,43.5607,43.6568,43.5607,43.6568,76100.0
2008-08-21 11:30:00,68.11,68.11,68.04,68.09,30600.0,43.6633,43.6633,43.6184,43.6504,30600.0
2008-08-21 11:35:00,68.1,68.18,68.06,68.15,42100.0,43.6568,43.7081,43.6312,43.6889,42100.0
2008-08-21 11:40:00,68.16,68.38,68.16,68.28,66100.0,43.6953,43.8363,43.6953,43.7722,66100.0
2008-08-21 11:45:00,68.28,68.36,68.05,68.05,94100.0,43.7722,43.8235,43.6248,43.6248,94100.0
2008-08-21 11:50:00,68.05,68.17,68.05,68.15,26100.0,43.6248,43.7017,43.6248,43.6889,26100.0
2008-08-21 11:55:00,68.14,68.17,68.04,68.12,36800.0,43.6825,43.7017,43.6184,43.6697,36800.0
2008-08-21 12:00:00,68.12,68.3,68.11,68.15,41000.0,43.6697,43.7851,43.6633,43.6889,41000.0
2008-08-21 12:05:00,68.16,68.25,68.13,68.18,13800.0,43.6953,43.753,43.6761,43.7081,13800.0
2008-08-21 12:10:00,68.19,68.26,68.16,68.18,14000.0,43.7145,43.7594,43.6953,43.7081,14000.0
2008-08-21 12:15:00,68.2,68.35,68.18,68.33,11500.0,43.721,43.8171,43.7081,43.8043,11500.0
2008-08-21 12:20:00,68.31,68.31,68.12,68.12,41500.0,43.7915,43.7915,43.6697,43.6697,41500.0
2008-08-21 12:25:00,68.12,68.12,68.01,68.03,31000.0,43.6697,43.6697,43.5992,43.612,31000.0
2008-08-21 12:30:00,68.04,68.21,68.04,68.21,16100.0,43.6184,43.7274,43.6184,43.7274,16100.0
2008-08-21 12:35:00,68.21,68.28,68.18,68.19,14000.0,43.7274,43.7722,43.7081,43.7145,14000.0
2008-08-21 12:40:00,68.17,68.19,68.02,68.02,44700.0,43.7017,43.7145,43.6056,43.6056,44700.0
2008-08-21 12:45:00,68.03,68.04,67.99,68.01,22400.0,43.612,43.6184,43.5863,43.5992,22400.0
2008-08-21 12:50:00,68.02,68.03,67.95,68.01,22300.0,43.6056,43.612,43.5607,43.5992,22300.0
2008-08-21 12:55:00,68.0,68.04,67.99,68.03,18800.0,43.5927,43.6184,43.5863,43.612,18800.0
2008-08-21 13:00:00,68.04,68.21,68.03,68.18,23700.0,43.6184,43.7274,43.612,43.7081,23700.0
2008-08-21 13:05:00,68.17,68.28,68.14,68.28,24000.0,43.7017,43.7722,43.6825,43.7722,24000.0
2008-08-21 13:10:00,68.28,68.48,68.23,68.47,26500.0,43.7722,43.9005,43.7402,43.894,26500.0
2008-08-21 13:15:00,68.45,68.48,68.34,68.36,17600.0,43.8812,43.9005,43.8107,43.8235,17600.0
2008-08-21 13:20:00,68.36,68.48,68.33,68.43,17200.0,43.8235,43.9005,43.8043,43.8684,17200.0
2008-08-21 13:25:00,68.44,68.44,68.26,68.31,17900.0,43.8748,43.8748,43.7594,43.7915,17900.0
2008-08-21 13:30:00,68.32,68.37,68.28,68.36,6900.0,43.7979,43.8299,43.7722,43.8235,6900.0
2008-08-21 13:35:00,68.35,68.55,68.34,68.51,14800.0,43.8171,43.9453,43.8107,43.9197,14800.0
2008-08-21 13:40:00,68.51,68.53,68.3,68.35,17600.0,43.9197,43.9325,43.7851,43.8171,17600.0
2008-08-21 13:45:00,68.37,68.46,68.35,68.46,8400.0,43.8299,43.8876,43.8171,43.8876,8400.0
2008-08-21 13:50:00,68.45,68.51,68.27,68.34,47800.0,43.8812,43.9197,43.7658,43.8107,47800.0
2008-08-21 13:55:00,68.38,68.41,68.33,68.41,19000.0,43.8363,43.8556,43.8043,43.8556,19000.0
2008-08-21 14:00:00,68.39,68.56,68.34,68.56,25300.0,43.8428,43.9517,43.8107,43.9517,25300.0
2008-08-21 14:05:00,68.56,68.57,68.46,68.53,16600.0,43.9517,43.9582,43.8876,43.9325,16600.0
2008-08-21 14:10:00,68.52,68.74,68.52,68.71,30900.0,43.9261,44.0671,43.9261,44.0479,30900.0
2008-08-21 14:15:00,68.72,68.74,68.57,68.57,16400.0,44.0543,44.0671,43.9582,43.9582,16400.0
2008-08-21 14:20:00,68.57,68.68,68.54,68.62,41000.0,43.9582,44.0287,43.9389,43.9902,41000.0
2008-08-21 14:25:00,68.63,68.72,68.57,68.61,21600.0,43.9966,44.0543,43.9582,43.9838,21600.0
2008-08-21 14:30:00,68.62,68.8,68.55,68.78,29100.0,43.9902,44.1056,43.9453,44.0928,29100.0
2008-08-21 14:35:00,68.78,68.85,68.76,68.79,22700.0,44.0928,44.1376,44.08,44.0992,22700.0
2008-08-21 14:40:00,68.79,69.0,68.79,69.0,56000.0,44.0992,44.2338,44.0992,44.2338,56000.0
2008-08-21 14:45:00,69.0,69.12,68.98,69.09,103300.0,44.2338,44.3107,44.221,44.2915,103300.0
2008-08-21 14:50:00,69.08,69.19,69.08,69.08,49200.0,44.2851,44.3556,44.2851,44.2851,49200.0
2008-08-21 14:55:00,69.08,69.16,69.08,69.14,67600.0,44.2851,44.3364,44.2851,44.3236,67600.0
2008-08-21 15:00:00,69.14,69.18,69.05,69.05,54600.0,44.3236,44.3492,44.2659,44.2659,54600.0
2008-08-21 15:05:00,69.06,69.07,68.95,68.99,45100.0,44.2723,44.2787,44.2018,44.2274,45100.0
2008-08-21 15:10:00,69.0,69.25,68.99,69.1,54300.0,44.2338,44.3941,44.2274,44.2979,54300.0
2008-08-21 15:15:00,69.11,69.15,69.02,69.05,30100.0,44.3043,44.33,44.2466,44.2659,30100.0
2008-08-21 15:20:00,69.04,69.11,68.97,69.07,46800.0,44.2595,44.3043,44.2146,44.2787,46800.0
2008-08-21 15:25:00,69.09,69.09,68.92,68.95,41400.0,44.2915,44.2915,44.1825,44.2018,41400.0
2008-08-21 15:30:00,68.95,68.95,68.83,68.89,85400.0,44.2018,44.2018,44.1248,44.1633,85400.0
2008-08-21 15:35:00,68.89,68.95,68.77,68.8,59700.0,44.1633,44.2018,44.0864,44.1056,59700.0
2008-08-21 15:40:00,68.8,68.91,68.79,68.9,53100.0,44.1056,44.1761,44.0992,44.1697,53100.0
2008-08-21 15:45:00,68.9,68.93,68.75,68.75,58000.0,44.1697,44.1889,44.0735,44.0735,58000.0
2008-08-21 15:50:00,68.76,68.81,68.7,68.7,77600.0,44.08,44.112,44.0415,44.0415,77600.0
2008-08-21 15:55:00,68.71,68.81,68.69,68.72,123400.0,44.0479,44.112,44.0351,44.0543,123400.0
2008-08-22 09:30:00,69.22,69.94,69.09,69.92,124700.0,44.3748,44.8364,44.2915,44.8236,124700.0
2008-08-22 09:35:00,69.92,69.94,69.57,69.62,80100.0,44.8236,44.8364,44.5992,44.6313,80100.0
2008-08-22 09:40:00,69.63,69.67,69.56,69.59,62000.0,44.6377,44.6633,44.5928,44.612,62000.0
2008-08-22 09:45:00,69.6,69.86,69.58,69.83,88900.0,44.6185,44.7851,44.6056,44.7659,88900.0
2008-08-22 09:50:00,69.83,70.06,69.8,69.93,91000.0,44.7659,44.9133,44.7467,44.83,91000.0
2008-08-22 09:55:00,69.93,69.99,69.65,69.78,57500.0,44.83,44.8685,44.6505,44.7338,57500.0
2008-08-22 10:00:00,69.78,69.91,69.56,69.63,36800.0,44.7338,44.8172,44.5928,44.6377,36800.0
2008-08-22 10:05:00,69.63,69.95,69.63,69.87,53000.0,44.6377,44.8428,44.6377,44.7915,53000.0
2008-08-22 10:10:00,69.84,69.95,69.82,69.9,20000.0,44.7723,44.8428,44.7595,44.8108,20000.0
2008-08-22 10:15:00,69.9,70.25,69.9,70.25,104600.0,44.8108,45.0351,44.8108,45.0351,104600.0
2008-08-22 10:20:00,70.24,70.24,70.09,70.14,53300.0,45.0287,45.0287,44.9326,44.9646,53300.0
2008-08-22 10:25:00,70.13,70.25,70.11,70.24,82600.0,44.9582,45.0351,44.9454,45.0287,82600.0
2008-08-22 10:30:00,70.24,70.28,70.14,70.22,63600.0,45.0287,45.0544,44.9646,45.0159,63600.0
2008-08-22 10:35:00,70.22,70.41,70.2,70.36,75700.0,45.0159,45.1377,45.0031,45.1057,75700.0
2008-08-22 10:40:00,70.38,70.41,70.32,70.41,26800.0,45.1185,45.1377,45.08,45.1377,26800.0
2008-08-22 10:45:00,70.41,70.61,70.39,70.59,92100.0,45.1377,45.2659,45.1249,45.2531,92100.0
2008-08-22 10:50:00,70.59,70.6,70.34,70.35,91300.0,45.2531,45.2595,45.0928,45.0993,91300.0
2008-08-22 10:55:00,70.34,70.43,70.34,70.37,63800.0,45.0928,45.1505,45.0928,45.1121,63800.0
2008-08-22 11:00:00,70.37,70.4,70.34,70.38,45000.0,45.1121,45.1313,45.0928,45.1185,45000.0
2008-08-22 11:05:00,70.39,70.4,70.29,70.36,47300.0,45.1249,45.1313,45.0608,45.1057,47300.0
2008-08-22 11:10:00,70.36,70.38,70.26,70.35,53500.0,45.1057,45.1185,45.0416,45.0993,53500.0
2008-08-22 11:15:00,70.35,70.37,70.12,70.13,70300.0,45.0993,45.1121,44.9518,44.9582,70300.0
2008-08-22 11:20:00,70.15,70.24,70.13,70.21,49000.0,44.971,45.0287,44.9582,45.0095,49000.0
2008-08-22 11:25:00,70.22,70.22,70.02,70.03,74900.0,45.0159,45.0159,44.8877,44.8941,74900.0
2008-08-22 11:30:00,70.04,70.08,69.94,69.94,82800.0,44.9005,44.9262,44.8364,44.8364,82800.0
2008-08-22 11:35:00,69.93,69.94,69.76,69.77,80100.0,44.83,44.8364,44.721,44.7274,80100.0
2008-08-22 11:40:00,69.77,69.85,69.71,69.74,67700.0,44.7274,44.7787,44.689,44.7082,67700.0
2008-08-22 11:45:00,69.75,69.85,69.7,69.82,49300.0,44.7146,44.7787,44.6826,44.7595,49300.0
2008-08-22 11:50:00,69.84,69.91,69.81,69.9,26000.0,44.7723,44.8172,44.7531,44.8108,26000.0
2008-08-22 11:55:00,69.89,70.07,69.85,70.07,32900.0,44.8044,44.9198,44.7787,44.9198,32900.0
2008-08-22 12:00:00,70.06,70.06,69.82,69.84,33300.0,44.9133,44.9133,44.7595,44.7723,33300.0
2008-08-22 12:05:00,69.84,69.86,69.77,69.85,23400.0,44.7723,44.7851,44.7274,44.7787,23400.0
2008-08-22 12:10:00,69.83,69.89,69.83,69.88,12800.0,44.7659,44.8044,44.7659,44.798,12800.0
2008-08-22 12:15:00,69.88,69.97,69.77,69.77,31700.0,44.798,44.8556,44.7274,44.7274,31700.0
2008-08-22 12:20:00,69.77,69.86,69.67,69.86,25100.0,44.7274,44.7851,44.6633,44.7851,25100.0
2008-08-22 12:25:00,69.87,69.94,69.86,69.92,18700.0,44.7915,44.8364,44.7851,44.8236,18700.0
2008-08-22 12:30:00,69.91,69.93,69.84,69.88,23300.0,44.8172,44.83,44.7723,44.798,23300.0
2008-08-22 12:35:00,69.9,69.94,69.79,69.79,14500.0,44.8108,44.8364,44.7403,44.7403,14500.0
2008-08-22 12:40:00,69.79,69.92,69.77,69.91,16600.0,44.7403,44.8236,44.7274,44.8172,16600.0
2008-08-22 12:45:00,69.92,69.94,69.88,69.89,14100.0,44.8236,44.8364,44.798,44.8044,14100.0
2008-08-22 12:50:00,69.89,69.96,69.84,69.95,15700.0,44.8044,44.8492,44.7723,44.8428,15700.0
2008-08-22 12:55:00,69.95,70.04,69.94,70.04,15200.0,44.8428,44.9005,44.8364,44.9005,15200.0
2008-08-22 13:00:00,70.04,70.22,69.98,70.19,25800.0,44.9005,45.0159,44.8621,44.9967,25800.0
2008-08-22 13:05:00,70.2,70.3,70.18,70.27,29200.0,45.0031,45.0672,44.9903,45.048,29200.0
2008-08-22 13:10:00,70.29,70.39,70.27,70.35,27500.0,45.0608,45.1249,45.048,45.0993,27500.0
2008-08-22 13:15:00,70.38,70.38,70.29,70.29,22200.0,45.1185,45.1185,45.0608,45.0608,22200.0
2008-08-22 13:20:00,70.28,70.34,70.28,70.32,20300.0,45.0544,45.0928,45.0544,45.08,20300.0
2008-08-22 13:25:00,70.33,70.36,70.27,70.29,11200.0,45.0864,45.1057,45.048,45.0608,11200.0
2008-08-22 13:30:00,70.29,70.37,70.26,70.27,23500.0,45.0608,45.1121,45.0416,45.048,23500.0
2008-08-22 13:35:00,70.27,70.27,70.14,70.24,26000.0,45.048,45.048,44.9646,45.0287,26000.0
2008-08-22 13:40:00,70.23,70.23,70.11,70.2,37800.0,45.0223,45.0223,44.9454,45.0031,37800.0
2008-08-22 13:45:00,70.21,70.27,70.21,70.25,39900.0,45.0095,45.048,45.0095,45.0351,39900.0
2008-08-22 13:50:00,70.25,70.3,70.2,70.26,41000.0,45.0351,45.0672,45.0031,45.0416,41000.0
2008-08-22 13:55:00,70.26,70.3,70.21,70.3,25200.0,45.0416,45.0672,45.0095,45.0672,25200.0
2008-08-22 14:00:00,70.29,70.31,70.25,70.25,30100.0,45.0608,45.0736,45.0351,45.0351,30100.0
2008-08-22 14:05:00,70.25,70.28,70.1,70.18,43500.0,45.0351,45.0544,44.939,44.9903,43500.0
2008-08-22 14:10:00,70.18,70.23,70.18,70.2,18200.0,44.9903,45.0223,44.9903,45.0031,18200.0
2008-08-22 14:15:00,70.19,70.32,70.16,70.28,40800.0,44.9967,45.08,44.9775,45.0544,40800.0
2008-08-22 14:20:00,70.26,70.38,70.18,70.38,79600.0,45.0416,45.1185,44.9903,45.1185,79600.0
2008-08-22 14:25:00,70.38,70.42,70.34,70.39,53500.0,45.1185,45.1441,45.0928,45.1249,53500.0
2008-08-22 14:30:00,70.38,70.4,70.37,70.39,23200.0,45.1185,45.1313,45.1121,45.1249,23200.0
2008-08-22 14:35:00,70.39,70.44,70.39,70.43,35700.0,45.1249,45.157,45.1249,45.1505,35700.0
2008-08-22 14:40:00,70.44,70.5,70.4,70.4,36200.0,45.157,45.1954,45.1313,45.1313,36200.0
2008-08-22 14:45:00,70.4,70.41,70.22,70.23,32900.0,45.1313,45.1377,45.0159,45.0223,32900.0
2008-08-22 14:50:00,70.23,70.28,70.21,70.28,19800.0,45.0223,45.0544,45.0095,45.0544,19800.0
2008-08-22 14:55:00,70.27,70.3,70.23,70.24,24900.0,45.048,45.0672,45.0223,45.0287,24900.0
2008-08-22 15:00:00,70.23,70.28,70.1,70.17,44500.0,45.0223,45.0544,44.939,44.9839,44500.0
2008-08-22 15:05:00,70.17,70.23,70.1,70.21,28300.0,44.9839,45.0223,44.939,45.0095,28300.0
2008-08-22 15:10:00,70.23,70.34,70.21,70.26,29700.0,45.0223,45.0928,45.0095,45.0416,29700.0
2008-08-22 15:15:00,70.27,70.36,70.26,70.32,31900.0,45.048,45.1057,45.0416,45.08,31900.0
2008-08-22 15:20:00,70.32,70.32,70.21,70.22,45900.0,45.08,45.08,45.0095,45.0159,45900.0
2008-08-22 15:25:00,70.22,70.25,70.17,70.19,58700.0,45.0159,45.0351,44.9839,44.9967,58700.0
2008-08-22 15:30:00,70.18,70.28,70.17,70.22,109400.0,44.9903,45.0544,44.9839,45.0159,109400.0
2008-08-22 15:35:00,70.22,70.37,70.21,70.27,77900.0,45.0159,45.1121,45.0095,45.048,77900.0
2008-08-22 15:40:00,70.28,70.37,70.25,70.25,62300.0,45.0544,45.1121,45.0351,45.0351,62300.0
2008-08-22 15:45:00,70.26,70.27,70.17,70.27,76900.0,45.0416,45.048,44.9839,45.048,76900.0
2008-08-22 15:50:00,70.27,70.36,70.23,70.3,100800.0,45.048,45.1057,45.0223,45.0672,100800.0
2008-08-22 15:55:00,70.3,70.35,70.26,70.31,106800.0,45.0672,45.0993,45.0416,45.0736,106800.0
2008-08-25 09:30:00,70.01,70.15,69.35,69.8,65900.0,44.8813,44.971,44.4582,44.7467,65900.0
2008-08-25 09:35:00,69.8,69.85,69.71,69.76,70800.0,44.7467,44.7787,44.689,44.721,70800.0
2008-08-25 09:40:00,69.76,69.99,69.72,69.83,76600.0,44.721,44.8685,44.6954,44.7659,76600.0
2008-08-25 09:45:00,69.82,69.82,69.61,69.68,83600.0,44.7595,44.7595,44.6249,44.6697,83600.0
2008-08-25 09:50:00,69.67,69.73,69.62,69.65,58000.0,44.6633,44.7018,44.6313,44.6505,58000.0
2008-08-25 09:55:00,69.65,69.81,69.65,69.81,62200.0,44.6505,44.7531,44.6505,44.7531,62200.0
2008-08-25 10:00:00,69.79,69.95,69.48,69.48,86600.0,44.7403,44.8428,44.5415,44.5415,86600.0
2008-08-25 10:05:00,69.49,69.58,69.48,69.53,39100.0,44.5479,44.6056,44.5415,44.5736,39100.0
2008-08-25 10:10:00,69.52,69.6,69.4,69.46,46200.0,44.5672,44.6185,44.4902,44.5287,46200.0
2008-08-25 10:15:00,69.45,69.56,69.4,69.45,70200.0,44.5223,44.5928,44.4902,44.5223,70200.0
2008-08-25 10:20:00,69.45,69.51,69.45,69.46,37600.0,44.5223,44.5608,44.5223,44.5287,37600.0
2008-08-25 10:25:00,69.46,69.51,69.4,69.44,58900.0,44.5287,44.5608,44.4902,44.5159,58900.0
2008-08-25 10:30:00,69.43,69.45,69.3,69.35,46200.0,44.5095,44.5223,44.4261,44.4582,46200.0
2008-08-25 10:35:00,69.36,69.42,69.3,69.36,67800.0,44.4646,44.5031,44.4261,44.4646,67800.0
2008-08-25 10:40:00,69.34,69.36,69.29,69.33,37500.0,44.4518,44.4646,44.4197,44.4454,37500.0
2008-08-25 10:45:00,69.33,69.34,69.16,69.16,58500.0,44.4454,44.4518,44.3364,44.3364,58500.0
2008-08-25 10:50:00,69.17,69.18,68.91,68.94,72100.0,44.3428,44.3492,44.1761,44.1953,72100.0
2008-08-25 10:55:00,68.94,69.07,68.92,69.03,28500.0,44.1953,44.2787,44.1825,44.253,28500.0
2008-08-25 11:00:00,69.03,69.06,68.95,69.05,28700.0,44.253,44.2723,44.2018,44.2659,28700.0
2008-08-25 11:05:00,69.06,69.15,69.05,69.13,31400.0,44.2723,44.33,44.2659,44.3171,31400.0
2008-08-25 11:10:00,69.16,69.16,69.04,69.04,30900.0,44.3364,44.3364,44.2595,44.2595,30900.0
2008-08-25 11:15:00,69.04,69.06,68.98,69.0,20500.0,44.2595,44.2723,44.221,44.2338,20500.0
2008-08-25 11:20:00,69.01,69.08,68.95,69.08,49700.0,44.2402,44.2851,44.2018,44.2851,49700.0
2008-08-25 11:25:00,69.09,69.12,69.01,69.03,41800.0,44.2915,44.3107,44.2402,44.253,41800.0
2008-08-25 11:30:00,69.03,69.06,69.01,69.02,41900.0,44.253,44.2723,44.2402,44.2466,41900.0
2008-08-25 11:35:00,69.02,69.07,69.01,69.07,40600.0,44.2466,44.2787,44.2402,44.2787,40600.0
2008-08-25 11:40:00,69.05,69.06,69.02,69.04,11500.0,44.2659,44.2723,44.2466,44.2595,11500.0
2008-08-25 11:45:00,69.05,69.05,69.01,69.02,31700.0,44.2659,44.2659,44.2402,44.2466,31700.0
2008-08-25 11:50:00,69.02,69.05,68.76,68.8,149300.0,44.2466,44.2659,44.08,44.1056,149300.0
2008-08-25 11:55:00,68.82,68.83,68.31,68.4,145900.0,44.1184,44.1248,43.7915,43.8492,145900.0
2008-08-25 12:00:00,68.39,68.49,68.32,68.41,94600.0,43.8428,43.9069,43.7979,43.8556,94600.0
2008-08-25 12:05:00,68.39,68.49,68.36,68.41,60700.0,43.8428,43.9069,43.8235,43.8556,60700.0
2008-08-25 12:10:00,68.41,68.42,68.3,68.3,49600.0,43.8556,43.862,43.7851,43.7851,49600.0
2008-08-25 12:15:00,68.3,68.35,68.15,68.17,91200.0,43.7851,43.8171,43.6889,43.7017,91200.0
2008-08-25 12:20:00,68.16,68.27,68.14,68.25,44200.0,43.6953,43.7658,43.6825,43.753,44200.0
2008-08-25 12:25:00,68.26,68.35,68.17,68.35,36000.0,43.7594,43.8171,43.7017,43.8171,36000.0
2008-08-25 12:30:00,68.34,68.47,68.34,68.41,45000.0,43.8107,43.894,43.8107,43.8556,45000.0
2008-08-25 12:35:00,68.41,68.6,68.4,68.6,41000.0,43.8556,43.9774,43.8492,43.9774,41000.0
2008-08-25 12:40:00,68.59,68.59,68.52,68.52,38500.0,43.971,43.971,43.9261,43.9261,38500.0
2008-08-25 12:45:00,68.52,68.59,68.35,68.38,27500.0,43.9261,43.971,43.8171,43.8363,27500.0
2008-08-25 12:50:00,68.37,68.44,68.35,68.35,30900.0,43.8299,43.8748,43.8171,43.8171,30900.0
2008-08-25 12:55:00,68.38,68.51,68.36,68.45,16300.0,43.8363,43.9197,43.8235,43.8812,16300.0
2008-08-25 13:00:00,68.44,68.64,68.43,68.58,24000.0,43.8748,44.003,43.8684,43.9646,24000.0
2008-08-25 13:05:00,68.62,68.68,68.57,68.68,17500.0,43.9902,44.0287,43.9582,44.0287,17500.0
2008-08-25 13:10:00,68.68,68.68,68.55,68.58,18700.0,44.0287,44.0287,43.9453,43.9646,18700.0
2008-08-25 13:15:00,68.56,68.57,68.39,68.45,20500.0,43.9517,43.9582,43.8428,43.8812,20500.0
2008-08-25 13:20:00,68.44,68.62,68.42,68.62,19100.0,43.8748,43.9902,43.862,43.9902,19100.0
2008-08-25 13:25:00,68.62,68.69,68.58,68.65,25600.0,43.9902,44.0351,43.9646,44.0094,25600.0
2008-08-25 13:30:00,68.65,68.7,68.62,68.7,24000.0,44.0094,44.0415,43.9902,44.0415,24000.0
2008-08-25 13:35:00,68.68,68.76,68.68,68.69,17800.0,44.0287,44.08,44.0287,44.0351,17800.0
2008-08-25 13:40:00,68.7,68.8,68.63,68.65,32800.0,44.0415,44.1056,43.9966,44.0094,32800.0
2008-08-25 13:45:00,68.66,68.71,68.56,68.71,33600.0,44.0158,44.0479,43.9517,44.0479,33600.0
2008-08-25 13:50:00,68.71,68.8,68.68,68.8,15700.0,44.0479,44.1056,44.0287,44.1056,15700.0
2008-08-25 13:55:00,68.8,68.83,68.68,68.71,25500.0,44.1056,44.1248,44.0287,44.0479,25500.0
2008-08-25 14:00:00,68.71,68.74,68.65,68.7,25300.0,44.0479,44.0671,44.0094,44.0415,25300.0
2008-08-25 14:05:00,68.71,68.71,68.61,68.66,17700.0,44.0479,44.0479,43.9838,44.0158,17700.0
2008-08-25 14:10:00,68.64,68.66,68.51,68.51,54100.0,44.003,44.0158,43.9197,43.9197,54100.0
2008-08-25 14:15:00,68.51,68.55,68.43,68.55,36600.0,43.9197,43.9453,43.8684,43.9453,36600.0
2008-08-25 14:20:00,68.53,68.58,68.48,68.48,15400.0,43.9325,43.9646,43.9005,43.9005,15400.0
2008-08-25 14:25:00,68.47,68.6,68.44,68.53,30400.0,43.894,43.9774,43.8748,43.9325,30400.0
2008-08-25 14:30:00,68.54,68.65,68.54,68.63,19400.0,43.9389,44.0094,43.9389,43.9966,19400.0
2008-08-25 14:35:00,68.62,68.69,68.57,68.65,22000.0,43.9902,44.0351,43.9582,44.0094,22000.0
2008-08-25 14:40:00,68.65,68.72,68.61,68.71,20900.0,44.0094,44.0543,43.9838,44.0479,20900.0
2008-08-25 14:45:00,68.7,68.76,68.65,68.65,17800.0,44.0415,44.08,44.0094,44.0094,17800.0
2008-08-25 14:50:00,68.66,68.71,68.65,68.67,10100.0,44.0158,44.0479,44.0094,44.0223,10100.0
2008-08-25 14:55:00,68.67,68.68,68.39,68.44,47200.0,44.0223,44.0287,43.8428,43.8748,47200.0
2008-08-25 15:00:00,68.46,68.55,68.38,68.48,35200.0,43.8876,43.9453,43.8363,43.9005,35200.0
2008-08-25 15:05:00,68.47,68.52,68.38,68.49,55500.0,43.894,43.9261,43.8363,43.9069,55500.0
2008-08-25 15:10:00,68.5,68.51,68.35,68.37,72200.0,43.9133,43.9197,43.8171,43.8299,72200.0
2008-08-25 15:15:00,68.37,68.45,68.37,68.43,49900.0,43.8299,43.8812,43.8299,43.8684,49900.0
2008-08-25 15:20:00,68.42,68.47,68.38,68.45,47400.0,43.862,43.894,43.8363,43.8812,47400.0
2008-08-25 15:25:00,68.45,68.54,68.41,68.53,104200.0,43.8812,43.9389,43.8556,43.9325,104200.0
2008-08-25 15:30:00,68.52,68.54,68.45,68.45,86100.0,43.9261,43.9389,43.8812,43.8812,86100.0
2008-08-25 15:35:00,68.45,68.54,68.38,68.39,79100.0,43.8812,43.9389,43.8363,43.8428,79100.0
2008-08-25 15:40:00,68.39,68.45,68.3,68.32,168600.0,43.8428,43.8812,43.7851,43.7979,168600.0
2008-08-25 15:45:00,68.32,68.57,68.29,68.48,154300.0,43.7979,43.9582,43.7787,43.9005,154300.0
2008-08-25 15:50:00,68.47,68.57,68.45,68.57,133100.0,43.894,43.9582,43.8812,43.9582,133100.0
2008-08-25 15:55:00,68.57,68.68,68.55,68.67,135000.0,43.9582,44.0287,43.9453,44.0223,135000.0
2008-08-26 09:30:00,68.65,69.04,68.15,68.21,138700.0,44.0094,44.2595,43.6889,43.7274,138700.0
2008-08-26 09:35:00,68.21,68.58,68.19,68.45,92700.0,43.7274,43.9646,43.7145,43.8812,92700.0
2008-08-26 09:40:00,68.46,68.63,68.41,68.62,43500.0,43.8876,43.9966,43.8556,43.9902,43500.0
2008-08-26 09:45:00,68.64,68.64,68.41,68.43,44500.0,44.003,44.003,43.8556,43.8684,44500.0
2008-08-26 09:50:00,68.45,68.52,68.42,68.43,32700.0,43.8812,43.9261,43.862,43.8684,32700.0
2008-08-26 09:55:00,68.43,68.47,68.4,68.41,84300.0,43.8684,43.894,43.8492,43.8556,84300.0
2008-08-26 10:00:00,68.42,68.49,68.06,68.12,180700.0,43.862,43.9069,43.6312,43.6697,180700.0
2008-08-26 10:05:00,68.13,68.16,68.01,68.02,48800.0,43.6761,43.6953,43.5992,43.6056,48800.0
2008-08-26 10:10:00,68.02,68.17,67.93,67.95,73800.0,43.6056,43.7017,43.5479,43.5607,73800.0
2008-08-26 10:15:00,67.95,68.17,67.93,68.08,40200.0,43.5607,43.7017,43.5479,43.644,40200.0
2008-08-26 10:20:00,68.08,68.31,68.08,68.27,22700.0,43.644,43.7915,43.644,43.7658,22700.0
2008-08-26 10:25:00,68.27,68.4,68.25,68.36,36500.0,43.7658,43.8492,43.753,43.8235,36500.0
2008-08-26 10:30:00,68.35,68.55,68.32,68.5,44600.0,43.8171,43.9453,43.7979,43.9133,44600.0
2008-08-26 10:35:00,68.49,68.61,68.37,68.6,59000.0,43.9069,43.9838,43.8299,43.9774,59000.0
2008-08-26 10:40:00,68.58,68.61,68.54,68.6,44800.0,43.9646,43.9838,43.9389,43.9774,44800.0
2008-08-26 10:45:00,68.59,68.63,68.51,68.56,60200.0,43.971,43.9966,43.9197,43.9517,60200.0
2008-08-26 10:50:00,68.56,68.61,68.43,68.45,42100.0,43.9517,43.9838,43.8684,43.8812,42100.0
2008-08-26 10:55:00,68.46,68.59,68.45,68.54,51000.0,43.8876,43.971,43.8812,43.9389,51000.0
2008-08-26 11:00:00,68.54,68.61,68.44,68.5,46600.0,43.9389,43.9838,43.8748,43.9133,46600.0
2008-08-26 11:05:00,68.51,68.55,68.39,68.5,20200.0,43.9197,43.9453,43.8428,43.9133,20200.0
2008-08-26 11:10:00,68.49,68.56,68.42,68.5,17200.0,43.9069,43.9517,43.862,43.9133,17200.0
2008-08-26 11:15:00,68.51,68.56,68.44,68.54,19900.0,43.9197,43.9517,43.8748,43.9389,19900.0
2008-08-26 11:20:00,68.53,68.57,68.47,68.5,27700.0,43.9325,43.9582,43.894,43.9133,27700.0
2008-08-26 11:25:00,68.5,68.56,68.48,68.53,71900.0,43.9133,43.9517,43.9005,43.9325,71900.0
2008-08-26 11:30:00,68.53,68.56,68.33,68.33,36800.0,43.9325,43.9517,43.8043,43.8043,36800.0
2008-08-26 11:35:00,68.32,68.39,68.18,68.37,63900.0,43.7979,43.8428,43.7081,43.8299,63900.0
2008-08-26 11:40:00,68.38,68.4,68.25,68.39,35300.0,43.8363,43.8492,43.753,43.8428,35300.0
2008-08-26 11:45:00,68.39,68.44,68.35,68.36,22300.0,43.8428,43.8748,43.8171,43.8235,22300.0
2008-08-26 11:50:00,68.39,68.45,68.35,68.45,9600.0,43.8428,43.8812,43.8171,43.8812,9600.0
2008-08-26 11:55:00,68.45,68.52,68.41,68.48,11800.0,43.8812,43.9261,43.8556,43.9005,11800.0
2008-08-26 12:00:00,68.47,68.49,68.41,68.45,12200.0,43.894,43.9069,43.8556,43.8812,12200.0
2008-08-26 12:05:00,68.47,68.47,68.41,68.43,9900.0,43.894,43.894,43.8556,43.8684,9900.0
2008-08-26 12:10:00,68.42,68.43,68.4,68.43,3000.0,43.862,43.8684,43.8492,43.8684,3000.0
2008-08-26 12:15:00,68.44,68.44,68.35,68.41,15400.0,43.8748,43.8748,43.8171,43.8556,15400.0
2008-08-26 12:20:00,68.41,68.52,68.41,68.47,10700.0,43.8556,43.9261,43.8556,43.894,10700.0
2008-08-26 12:25:00,68.48,68.49,68.19,68.25,22100.0,43.9005,43.9069,43.7145,43.753,22100.0
2008-08-26 12:30:00,68.25,68.33,68.25,68.31,12300.0,43.753,43.8043,43.753,43.7915,12300.0
2008-08-26 12:35:00,68.29,68.37,68.27,68.3,11600.0,43.7787,43.8299,43.7658,43.7851,11600.0
2008-08-26 12:40:00,68.31,68.45,68.28,68.43,20900.0,43.7915,43.8812,43.7722,43.8684,20900.0
2008-08-26 12:45:00,68.44,68.47,68.41,68.44,9900.0,43.8748,43.894,43.8556,43.8748,9900.0
2008-08-26 12:50:00,68.44,68.45,68.31,68.39,20700.0,43.8748,43.8812,43.7915,43.8428,20700.0
2008-08-26 12:55:00,68.41,68.45,68.38,68.44,17800.0,43.8556,43.8812,43.8363,43.8748,17800.0
2008-08-26 13:00:00,68.43,68.45,68.38,68.42,27700.0,43.8684,43.8812,43.8363,43.862,27700.0
2008-08-26 13:05:00,68.42,68.49,68.41,68.49,22900.0,43.862,43.9069,43.8556,43.9069,22900.0
2008-08-26 13:10:00,68.48,68.56,68.48,68.56,22000.0,43.9005,43.9517,43.9005,43.9517,22000.0
2008-08-26 13:15:00,68.56,68.57,68.42,68.42,14000.0,43.9517,43.9582,43.862,43.862,14000.0
2008-08-26 13:20:00,68.43,68.53,68.43,68.52,14500.0,43.8684,43.9325,43.8684,43.9261,14500.0
2008-08-26 13:25:00,68.52,68.52,68.43,68.44,16000.0,43.9261,43.9261,43.8684,43.8748,16000.0
2008-08-26 13:30:00,68.43,68.44,68.27,68.38,33300.0,43.8684,43.8748,43.7658,43.8363,33300.0
2008-08-26 13:35:00,68.38,68.44,68.36,68.4,14600.0,43.8363,43.8748,43.8235,43.8492,14600.0
2008-08-26 13:40:00,68.39,68.39,68.29,68.31,23600.0,43.8428,43.8428,43.7787,43.7915,23600.0
2008-08-26 13:45:00,68.3,68.3,68.2,68.24,27700.0,43.7851,43.7851,43.721,43.7466,27700.0
2008-08-26 13:50:00,68.25,68.38,68.23,68.36,24600.0,43.753,43.8363,43.7402,43.8235,24600.0
2008-08-26 13:55:00,68.36,68.36,68.26,68.34,12000.0,43.8235,43.8235,43.7594,43.8107,12000.0
2008-08-26 14:00:00,68.33,68.37,68.13,68.27,49000.0,43.8043,43.8299,43.6761,43.7658,49000.0
2008-08-26 14:05:00,68.28,68.34,68.16,68.32,24900.0,43.7722,43.8107,43.6953,43.7979,24900.0
2008-08-26 14:10:00,68.31,68.36,68.26,68.3,18200.0,43.7915,43.8235,43.7594,43.7851,18200.0
2008-08-26 14:15:00,68.33,68.35,68.15,68.23,27400.0,43.8043,43.8171,43.6889,43.7402,27400.0
2008-08-26 14:20:00,68.23,68.33,68.2,68.22,36900.0,43.7402,43.8043,43.721,43.7338,36900.0
2008-08-26 14:25:00,68.22,68.24,68.08,68.14,32000.0,43.7338,43.7466,43.644,43.6825,32000.0
2008-08-26 14:30:00,68.12,68.19,68.08,68.08,47400.0,43.6697,43.7145,43.644,43.644,47400.0
2008-08-26 14:35:00,68.07,68.16,68.04,68.13,52500.0,43.6376,43.6953,43.6184,43.6761,52500.0
2008-08-26 14:40:00,68.15,68.15,68.07,68.08,33200.0,43.6889,43.6889,43.6376,43.644,33200.0
2008-08-26 14:45:00,68.07,68.21,68.05,68.17,38200.0,43.6376,43.7274,43.6248,43.7017,38200.0
2008-08-26 14:50:00,68.15,68.24,68.13,68.19,43300.0,43.6889,43.7466,43.6761,43.7145,43300.0
2008-08-26 14:55:00,68.21,68.24,68.18,68.22,35100.0,43.7274,43.7466,43.7081,43.7338,35100.0
2008-08-26 15:00:00,68.21,68.3,68.2,68.28,25000.0,43.7274,43.7851,43.721,43.7722,25000.0
2008-08-26 15:05:00,68.28,68.41,68.26,68.28,43200.0,43.7722,43.8556,43.7594,43.7722,43200.0
2008-08-26 15:10:00,68.29,68.51,68.26,68.42,39500.0,43.7787,43.9197,43.7594,43.862,39500.0
2008-08-26 15:15:00,68.42,68.58,68.42,68.52,48900.0,43.862,43.9646,43.862,43.9261,48900.0
2008-08-26 15:20:00,68.52,68.57,68.49,68.55,32800.0,43.9261,43.9582,43.9069,43.9453,32800.0
2008-08-26 15:25:00,68.54,68.63,68.51,68.62,27500.0,43.9389,43.9966,43.9197,43.9902,27500.0
2008-08-26 15:30:00,68.61,68.71,68.61,68.63,56500.0,43.9838,44.0479,43.9838,43.9966,56500.0
2008-08-26 15:35:00,68.64,68.75,68.64,68.69,67500.0,44.003,44.0735,44.003,44.0351,67500.0
2008-08-26 15:40:00,68.69,68.77,68.69,68.75,83000.0,44.0351,44.0864,44.0351,44.0735,83000.0
2008-08-26 15:45:00,68.75,68.82,68.7,68.8,122400.0,44.0735,44.1184,44.0415,44.1056,122400.0
2008-08-26 15:50:00,68.79,68.87,68.78,68.82,116000.0,44.0992,44.1505,44.0928,44.1184,116000.0
2008-08-26 15:55:00,68.82,68.82,68.69,68.69,119300.0,44.1184,44.1184,44.0351,44.0351,119300.0
2008-08-27 09:30:00,68.64,69.25,68.64,68.88,66200.0,44.003,44.3941,44.003,44.1569,66200.0
2008-08-27 09:35:00,68.85,69.32,68.76,69.23,92800.0,44.1376,44.439,44.08,44.3813,92800.0
2008-08-27 09:40:00,69.24,69.27,68.91,68.91,24300.0,44.3877,44.4069,44.1761,44.1761,24300.0
2008-08-27 09:45:00,68.9,68.93,68.67,68.69,20900.0,44.1697,44.1889,44.0223,44.0351,20900.0
2008-08-27 09:50:00,68.68,68.85,68.62,68.84,55100.0,44.0287,44.1376,43.9902,44.1312,55100.0
2008-08-27 09:55:00,68.83,68.84,68.69,68.7,35900.0,44.1248,44.1312,44.0351,44.0415,35900.0
2008-08-27 10:00:00,68.69,68.95,68.64,68.88,28800.0,44.0351,44.2018,44.003,44.1569,28800.0
2008-08-27 10:05:00,68.89,68.93,68.79,68.92,43000.0,44.1633,44.1889,44.0992,44.1825,43000.0
2008-08-27 10:10:00,68.91,68.92,68.75,68.76,23600.0,44.1761,44.1825,44.0735,44.08,23600.0
2008-08-27 10:15:00,68.76,69.0,68.75,68.85,59500.0,44.08,44.2338,44.0735,44.1376,59500.0
2008-08-27 10:20:00,68.84,69.14,68.82,69.0,48100.0,44.1312,44.3236,44.1184,44.2338,48100.0
2008-08-27 10:25:00,69.0,69.11,68.98,69.07,21000.0,44.2338,44.3043,44.221,44.2787,21000.0
2008-08-27 10:30:00,69.09,69.33,69.04,69.25,59500.0,44.2915,44.4454,44.2595,44.3941,59500.0
2008-08-27 10:35:00,69.24,69.52,69.2,69.44,52100.0,44.3877,44.5672,44.362,44.5159,52100.0
2008-08-27 10:40:00,69.42,69.47,69.38,69.41,23500.0,44.5031,44.5351,44.4774,44.4966,23500.0
2008-08-27 10:45:00,69.39,69.48,69.33,69.39,36500.0,44.4838,44.5415,44.4454,44.4838,36500.0
2008-08-27 10:50:00,69.37,69.43,69.26,69.29,12800.0,44.471,44.5095,44.4005,44.4197,12800.0
2008-08-27 10:55:00,69.26,69.36,69.19,69.34,44700.0,44.4005,44.4646,44.3556,44.4518,44700.0
2008-08-27 11:00:00,69.34,69.35,69.21,69.23,34900.0,44.4518,44.4582,44.3684,44.3813,34900.0
2008-08-27 11:05:00,69.22,69.29,69.17,69.19,25800.0,44.3748,44.4197,44.3428,44.3556,25800.0
2008-08-27 11:10:00,69.19,69.28,69.13,69.14,59300.0,44.3556,44.4133,44.3171,44.3236,59300.0
2008-08-27 11:15:00,69.13,69.26,69.12,69.25,36600.0,44.3171,44.4005,44.3107,44.3941,36600.0
2008-08-27 11:20:00,69.25,69.34,69.25,69.33,33800.0,44.3941,44.4518,44.3941,44.4454,33800.0
2008-08-27 11:25:00,69.33,69.33,69.11,69.11,24400.0,44.4454,44.4454,44.3043,44.3043,24400.0
2008-08-27 11:30:00,69.11,69.16,69.04,69.16,29900.0,44.3043,44.3364,44.2595,44.3364,29900.0
2008-08-27 11:35:00,69.17,69.19,69.02,69.02,36300.0,44.3428,44.3556,44.2466,44.2466,36300.0
2008-08-27 11:40:00,69.02,69.07,69.0,69.07,25300.0,44.2466,44.2787,44.2338,44.2787,25300.0
2008-08-27 11:45:00,69.07,69.16,69.05,69.13,20900.0,44.2787,44.3364,44.2659,44.3171,20900.0
2008-08-27 11:50:00,69.13,69.14,69.03,69.03,26400.0,44.3171,44.3236,44.253,44.253,26400.0
2008-08-27 11:55:00,69.03,69.06,68.94,69.04,45700.0,44.253,44.2723,44.1953,44.2595,45700.0
2008-08-27 12:00:00,69.04,69.05,68.94,69.05,17300.0,44.2595,44.2659,44.1953,44.2659,17300.0
2008-08-27 12:05:00,69.04,69.27,69.04,69.2,25400.0,44.2595,44.4069,44.2595,44.362,25400.0
2008-08-27 12:10:00,69.21,69.24,69.15,69.16,20700.0,44.3684,44.3877,44.33,44.3364,20700.0
2008-08-27 12:15:00,69.17,69.2,69.09,69.15,34900.0,44.3428,44.362,44.2915,44.33,34900.0
2008-08-27 12:20:00,69.15,69.35,69.15,69.3,41700.0,44.33,44.4582,44.33,44.4261,41700.0
2008-08-27 12:25:00,69.3,69.39,69.28,69.36,20600.0,44.4261,44.4838,44.4133,44.4646,20600.0
2008-08-27 12:30:00,69.37,69.46,69.36,69.43,18400.0,44.471,44.5287,44.4646,44.5095,18400.0
2008-08-27 12:35:00,69.43,69.46,69.37,69.39,23200.0,44.5095,44.5287,44.471,44.4838,23200.0
2008-08-27 12:40:00,69.37,69.55,69.35,69.52,32000.0,44.471,44.5864,44.4582,44.5672,32000.0
2008-08-27 12:45:00,69.53,69.79,69.53,69.76,66400.0,44.5736,44.7403,44.5736,44.721,66400.0
2008-08-27 12:50:00,69.77,69.83,69.74,69.82,50200.0,44.7274,44.7659,44.7082,44.7595,50200.0
2008-08-27 12:55:00,69.82,69.83,69.7,69.77,30100.0,44.7595,44.7659,44.6826,44.7274,30100.0
2008-08-27 13:00:00,69.78,69.84,69.72,69.75,30400.0,44.7338,44.7723,44.6954,44.7146,30400.0
2008-08-27 13:05:00,69.76,69.76,69.64,69.64,17600.0,44.721,44.721,44.6441,44.6441,17600.0
2008-08-27 13:10:00,69.64,69.67,69.61,69.66,17200.0,44.6441,44.6633,44.6249,44.6569,17200.0
2008-08-27 13:15:00,69.66,69.7,69.63,69.63,12300.0,44.6569,44.6826,44.6377,44.6377,12300.0
2008-08-27 13:20:00,69.63,69.63,69.53,69.56,20000.0,44.6377,44.6377,44.5736,44.5928,20000.0
2008-08-27 13:25:00,69.55,69.62,69.55,69.61,11400.0,44.5864,44.6313,44.5864,44.6249,11400.0
2008-08-27 13:30:00,69.61,69.7,69.57,69.65,83500.0,44.6249,44.6826,44.5992,44.6505,83500.0
2008-08-27 13:35:00,69.65,69.74,69.65,69.69,18600.0,44.6505,44.7082,44.6505,44.6761,18600.0
2008-08-27 13:40:00,69.7,69.83,69.69,69.82,18500.0,44.6826,44.7659,44.6761,44.7595,18500.0
2008-08-27 13:45:00,69.81,69.86,69.79,69.79,20400.0,44.7531,44.7851,44.7403,44.7403,20400.0
2008-08-27 13:50:00,69.81,69.81,69.67,69.71,18300.0,44.7531,44.7531,44.6633,44.689,18300.0
2008-08-27 13:55:00,69.71,69.81,69.7,69.73,27400.0,44.689,44.7531,44.6826,44.7018,27400.0
2008-08-27 14:00:00,69.73,69.73,69.59,69.59,23300.0,44.7018,44.7018,44.612,44.612,23300.0
2008-08-27 14:05:00,69.6,69.7,69.6,69.64,23500.0,44.6185,44.6826,44.6185,44.6441,23500.0
2008-08-27 14:10:00,69.63,69.64,69.54,69.59,18000.0,44.6377,44.6441,44.58,44.612,18000.0
2008-08-27 14:15:00,69.57,69.61,69.48,69.6,27300.0,44.5992,44.6249,44.5415,44.6185,27300.0
2008-08-27 14:20:00,69.61,69.65,69.55,69.65,18700.0,44.6249,44.6505,44.5864,44.6505,18700.0
2008-08-27 14:25:00,69.65,69.7,69.57,69.64,34400.0,44.6505,44.6826,44.5992,44.6441,34400.0
2008-08-27 14:30:00,69.63,69.64,69.57,69.62,9100.0,44.6377,44.6441,44.5992,44.6313,9100.0
2008-08-27 14:35:00,69.62,69.7,69.61,69.66,15900.0,44.6313,44.6826,44.6249,44.6569,15900.0
2008-08-27 14:40:00,69.66,69.75,69.66,69.75,15900.0,44.6569,44.7146,44.6569,44.7146,15900.0
2008-08-27 14:45:00,69.75,69.79,69.67,69.73,18800.0,44.7146,44.7403,44.6633,44.7018,18800.0
2008-08-27 14:50:00,69.72,69.77,69.64,69.66,14500.0,44.6954,44.7274,44.6441,44.6569,14500.0
2008-08-27 14:55:00,69.66,69.66,69.58,69.61,17700.0,44.6569,44.6569,44.6056,44.6249,17700.0
2008-08-27 15:00:00,69.61,69.66,69.58,69.58,24400.0,44.6249,44.6569,44.6056,44.6056,24400.0
2008-08-27 15:05:00,69.58,69.78,69.58,69.78,31700.0,44.6056,44.7338,44.6056,44.7338,31700.0
2008-08-27 15:10:00,69.77,69.78,69.64,69.66,32700.0,44.7274,44.7338,44.6441,44.6569,32700.0
2008-08-27 15:15:00,69.66,69.67,69.48,69.49,74200.0,44.6569,44.6633,44.5415,44.5479,74200.0
2008-08-27 15:20:00,69.49,69.51,69.43,69.5,70300.0,44.5479,44.5608,44.5095,44.5543,70300.0
2008-08-27 15:25:00,69.5,69.53,69.41,69.43,86600.0,44.5543,44.5736,44.4966,44.5095,86600.0
2008-08-27 15:30:00,69.43,69.47,69.32,69.41,71900.0,44.5095,44.5351,44.439,44.4966,71900.0
2008-08-27 15:35:00,69.4,69.41,69.33,69.38,41700.0,44.4902,44.4966,44.4454,44.4774,41700.0
2008-08-27 15:40:00,69.38,69.49,69.36,69.49,51800.0,44.4774,44.5479,44.4646,44.5479,51800.0
2008-08-27 15:45:00,69.49,69.49,69.27,69.35,80300.0,44.5479,44.5479,44.4069,44.4582,80300.0
2008-08-27 15:50:00,69.35,69.46,69.34,69.41,87000.0,44.4582,44.5287,44.4518,44.4966,87000.0
2008-08-27 15:55:00,69.4,69.52,69.4,69.49,110100.0,44.4902,44.5672,44.4902,44.5479,110100.0
2008-08-28 09:30:00,70.25,70.46,70.14,70.4,115300.0,45.0351,45.1698,44.9646,45.1313,115300.0
2008-08-28 09:35:00,70.43,70.86,70.4,70.78,138600.0,45.1505,45.4262,45.1313,45.3749,138600.0
2008-08-28 09:40:00,70.77,71.0,70.75,70.97,122800.0,45.3685,45.5159,45.3557,45.4967,122800.0
2008-08-28 09:45:00,70.96,70.99,70.68,70.85,110800.0,45.4903,45.5095,45.3108,45.4198,110800.0
2008-08-28 09:50:00,70.86,70.86,70.67,70.86,76000.0,45.4262,45.4262,45.3044,45.4262,76000.0
2008-08-28 09:55:00,70.84,70.93,70.68,70.86,111600.0,45.4134,45.4711,45.3108,45.4262,111600.0
2008-08-28 10:00:00,70.88,71.06,70.85,70.86,137600.0,45.439,45.5544,45.4198,45.4262,137600.0
2008-08-28 10:05:00,70.86,71.07,70.85,71.01,66300.0,45.4262,45.5608,45.4198,45.5224,66300.0
2008-08-28 10:10:00,71.01,71.19,70.94,71.13,113800.0,45.5224,45.6378,45.4775,45.5993,113800.0
2008-08-28 10:15:00,71.13,71.23,71.13,71.15,61900.0,45.5993,45.6634,45.5993,45.6121,61900.0
2008-08-28 10:20:00,71.14,71.14,70.93,71.05,75800.0,45.6057,45.6057,45.4711,45.548,75800.0
2008-08-28 10:25:00,71.05,71.12,71.03,71.09,48900.0,45.548,45.5929,45.5352,45.5736,48900.0
2008-08-28 10:30:00,71.11,71.2,71.05,71.05,43600.0,45.5865,45.6442,45.548,45.548,43600.0
2008-08-28 10:35:00,71.06,71.23,71.06,71.16,71200.0,45.5544,45.6634,45.5544,45.6185,71200.0
2008-08-28 10:40:00,71.16,71.42,71.13,71.4,79400.0,45.6185,45.7852,45.5993,45.7724,79400.0
2008-08-28 10:45:00,71.42,71.73,71.4,71.73,177300.0,45.7852,45.9839,45.7724,45.9839,177300.0
2008-08-28 10:50:00,71.74,71.81,71.61,71.77,89400.0,45.9903,46.0352,45.907,46.0096,89400.0
2008-08-28 10:55:00,71.77,71.79,71.47,71.47,72500.0,46.0096,46.0224,45.8173,45.8173,72500.0
2008-08-28 11:00:00,71.47,71.5,71.3,71.32,86500.0,45.8173,45.8365,45.7083,45.7211,86500.0
2008-08-28 11:05:00,71.32,71.56,71.27,71.49,69600.0,45.7211,45.8749,45.689,45.8301,69600.0
2008-08-28 11:10:00,71.49,71.61,71.49,71.58,36800.0,45.8301,45.907,45.8301,45.8878,36800.0
2008-08-28 11:15:00,71.59,71.69,71.58,71.68,58800.0,45.8942,45.9583,45.8878,45.9519,58800.0
2008-08-28 11:20:00,71.69,71.75,71.54,71.56,88800.0,45.9583,45.9968,45.8621,45.8749,88800.0
2008-08-28 11:25:00,71.57,71.65,71.56,71.62,62300.0,45.8814,45.9326,45.8749,45.9134,62300.0
2008-08-28 11:30:00,71.63,71.7,71.59,71.64,43300.0,45.9198,45.9647,45.8942,45.9262,43300.0
2008-08-28 11:35:00,71.66,71.72,71.53,71.54,44100.0,45.9391,45.9775,45.8557,45.8621,44100.0
2008-08-28 11:40:00,71.55,71.55,71.31,71.36,65400.0,45.8685,45.8685,45.7147,45.7467,65400.0
2008-08-28 11:45:00,71.36,71.38,71.25,71.38,83300.0,45.7467,45.7596,45.6762,45.7596,83300.0
2008-08-28 11:50:00,71.38,71.71,71.33,71.71,122900.0,45.7596,45.9711,45.7275,45.9711,122900.0
2008-08-28 11:55:00,71.7,71.79,71.65,71.75,101500.0,45.9647,46.0224,45.9326,45.9968,101500.0
2008-08-28 12:00:00,71.75,71.78,71.66,71.67,65600.0,45.9968,46.016,45.9391,45.9455,65600.0
2008-08-28 12:05:00,71.67,71.68,71.6,71.67,53000.0,45.9455,45.9519,45.9006,45.9455,53000.0
2008-08-28 12:10:00,71.67,71.78,71.64,71.74,69200.0,45.9455,46.016,45.9262,45.9903,69200.0
2008-08-28 12:15:00,71.74,71.78,71.67,71.71,41200.0,45.9903,46.016,45.9455,45.9711,41200.0
2008-08-28 12:20:00,71.71,71.71,71.65,71.67,61300.0,45.9711,45.9711,45.9326,45.9455,61300.0
2008-08-28 12:25:00,71.67,71.75,71.63,71.72,69200.0,45.9455,45.9968,45.9198,45.9775,69200.0
2008-08-28 12:30:00,71.71,71.71,71.54,71.57,34700.0,45.9711,45.9711,45.8621,45.8814,34700.0
2008-08-28 12:35:00,71.56,71.56,71.41,71.5,28000.0,45.8749,45.8749,45.7788,45.8365,28000.0
2008-08-28 12:40:00,71.51,71.58,71.5,71.57,18800.0,45.8429,45.8878,45.8365,45.8814,18800.0
2008-08-28 12:45:00,71.57,71.64,71.56,71.62,30200.0,45.8814,45.9262,45.8749,45.9134,30200.0
2008-08-28 12:50:00,71.62,71.75,71.59,71.69,75600.0,45.9134,45.9968,45.8942,45.9583,75600.0
2008-08-28 12:55:00,71.69,71.7,71.61,71.62,18000.0,45.9583,45.9647,45.907,45.9134,18000.0
2008-08-28 13:00:00,71.62,71.7,71.56,71.7,24100.0,45.9134,45.9647,45.8749,45.9647,24100.0
2008-08-28 13:05:00,71.71,71.74,71.68,71.71,18600.0,45.9711,45.9903,45.9519,45.9711,18600.0
2008-08-28 13:10:00,71.71,71.77,71.66,71.76,28900.0,45.9711,46.0096,45.9391,46.0032,28900.0
2008-08-28 13:15:00,71.76,71.78,71.73,71.74,28200.0,46.0032,46.016,45.9839,45.9903,28200.0
2008-08-28 13:20:00,71.74,71.76,71.67,71.72,47500.0,45.9903,46.0032,45.9455,45.9775,47500.0
2008-08-28 13:25:00,71.72,71.75,71.7,71.71,65600.0,45.9775,45.9968,45.9647,45.9711,65600.0
2008-08-28 13:30:00,71.72,71.76,71.71,71.75,83600.0,45.9775,46.0032,45.9711,45.9968,83600.0
2008-08-28 13:35:00,71.73,71.74,71.71,71.71,33900.0,45.9839,45.9903,45.9711,45.9711,33900.0
2008-08-28 13:40:00,71.72,71.75,71.7,71.72,34200.0,45.9775,45.9968,45.9647,45.9775,34200.0
2008-08-28 13:45:00,71.72,71.73,71.64,71.64,33700.0,45.9775,45.9839,45.9262,45.9262,33700.0
2008-08-28 13:50:00,71.64,71.65,71.59,71.6,35700.0,45.9262,45.9326,45.8942,45.9006,35700.0
2008-08-28 13:55:00,71.6,71.66,71.58,71.6,39200.0,45.9006,45.9391,45.8878,45.9006,39200.0
2008-08-28 14:00:00,71.59,71.66,71.44,71.51,160700.0,45.8942,45.9391,45.798,45.8429,160700.0
2008-08-28 14:05:00,71.48,71.5,71.34,71.42,78000.0,45.8237,45.8365,45.7339,45.7852,78000.0
2008-08-28 14:10:00,71.43,71.62,71.43,71.61,48800.0,45.7916,45.9134,45.7916,45.907,48800.0
2008-08-28 14:15:00,71.61,71.65,71.57,71.62,47800.0,45.907,45.9326,45.8814,45.9134,47800.0
2008-08-28 14:20:00,71.62,71.62,71.53,71.57,33500.0,45.9134,45.9134,45.8557,45.8814,33500.0
2008-08-28 14:25:00,71.58,71.58,71.46,71.49,50600.0,45.8878,45.8878,45.8108,45.8301,50600.0
2008-08-28 14:30:00,71.5,71.64,71.49,71.64,49100.0,45.8365,45.9262,45.8301,45.9262,49100.0
2008-08-28 14:35:00,71.64,71.65,71.58,71.59,31100.0,45.9262,45.9326,45.8878,45.8942,31100.0
2008-08-28 14:40:00,71.59,71.61,71.45,71.52,56800.0,45.8942,45.907,45.8044,45.8493,56800.0
2008-08-28 14:45:00,71.5,71.51,71.44,71.45,40100.0,45.8365,45.8429,45.798,45.8044,40100.0
2008-08-28 14:50:00,71.46,71.6,71.46,71.57,29300.0,45.8108,45.9006,45.8108,45.8814,29300.0
2008-08-28 14:55:00,71.57,71.6,71.48,71.49,19200.0,45.8814,45.9006,45.8237,45.8301,19200.0
2008-08-28 15:00:00,71.49,71.58,71.45,71.58,31900.0,45.8301,45.8878,45.8044,45.8878,31900.0
2008-08-28 15:05:00,71.58,71.61,71.55,71.61,29700.0,45.8878,45.907,45.8685,45.907,29700.0
2008-08-28 15:10:00,71.6,71.64,71.55,71.55,53100.0,45.9006,45.9262,45.8685,45.8685,53100.0
2008-08-28 15:15:00,71.55,71.59,71.54,71.56,44100.0,45.8685,45.8942,45.8621,45.8749,44100.0
2008-08-28 15:20:00,71.57,71.61,71.51,71.59,64300.0,45.8814,45.907,45.8429,45.8942,64300.0
2008-08-28 15:25:00,71.6,71.61,71.51,71.58,72600.0,45.9006,45.907,45.8429,45.8878,72600.0
2008-08-28 15:30:00,71.58,71.6,71.48,71.53,47300.0,45.8878,45.9006,45.8237,45.8557,47300.0
2008-08-28 15:35:00,71.53,71.58,71.52,71.57,51700.0,45.8557,45.8878,45.8493,45.8814,51700.0
2008-08-28 15:40:00,71.57,71.66,71.57,71.6,124200.0,45.8814,45.9391,45.8814,45.9006,124200.0
2008-08-28 15:45:00,71.6,71.61,71.5,71.54,95700.0,45.9006,45.907,45.8365,45.8621,95700.0
2008-08-28 15:50:00,71.54,71.57,71.42,71.42,124100.0,45.8621,45.8814,45.7852,45.7852,124100.0
2008-08-28 15:55:00,71.42,71.68,71.4,71.62,280000.0,45.7852,45.9519,45.7724,45.9134,280000.0
2008-08-29 09:30:00,71.34,71.97,71.3,71.77,192100.0,45.7339,46.1378,45.7083,46.0096,192100.0
2008-08-29 09:35:00,71.77,71.8,71.61,71.65,103600.0,46.0096,46.0288,45.907,45.9326,103600.0
2008-08-29 09:40:00,71.67,71.86,71.45,71.61,157300.0,45.9455,46.0673,45.8044,45.907,157300.0
2008-08-29 09:45:00,71.59,71.83,71.55,71.81,104700.0,45.8942,46.048,45.8685,46.0352,104700.0
2008-08-29 09:50:00,71.81,71.92,71.61,71.78,109700.0,46.0352,46.1057,45.907,46.016,109700.0
2008-08-29 09:55:00,71.76,71.82,71.49,71.51,136900.0,46.0032,46.0416,45.8301,45.8429,136900.0
2008-08-29 10:00:00,71.53,71.6,71.27,71.32,65100.0,45.8557,45.9006,45.689,45.7211,65100.0
2008-08-29 10:05:00,71.33,71.35,71.07,71.2,102300.0,45.7275,45.7403,45.5608,45.6442,102300.0
2008-08-29 10:10:00,71.2,71.3,71.19,71.25,36400.0,45.6442,45.7083,45.6378,45.6762,36400.0
2008-08-29 10:15:00,71.26,71.27,71.13,71.2,31500.0,45.6826,45.689,45.5993,45.6442,31500.0
2008-08-29 10:20:00,71.19,71.3,71.12,71.19,54700.0,45.6378,45.7083,45.5929,45.6378,54700.0
2008-08-29 10:25:00,71.19,71.29,71.15,71.16,44400.0,45.6378,45.7019,45.6121,45.6185,44400.0
2008-08-29 10:30:00,71.2,71.31,71.15,71.15,42600.0,45.6442,45.7147,45.6121,45.6121,42600.0
2008-08-29 10:35:00,71.14,71.24,71.03,71.06,135500.0,45.6057,45.6698,45.5352,45.5544,135500.0
2008-08-29 10:40:00,71.05,71.14,70.9,70.96,74900.0,45.548,45.6057,45.4518,45.4903,74900.0
2008-08-29 10:45:00,70.96,70.96,70.86,70.92,33300.0,45.4903,45.4903,45.4262,45.4647,33300.0
2008-08-29 10:50:00,70.92,71.06,70.89,70.9,37900.0,45.4647,45.5544,45.4454,45.4518,37900.0
2008-08-29 10:55:00,70.9,70.92,70.78,70.89,34900.0,45.4518,45.4647,45.3749,45.4454,34900.0
2008-08-29 11:00:00,70.91,70.96,70.82,70.86,23100.0,45.4583,45.4903,45.4006,45.4262,23100.0
2008-08-29 11:05:00,70.86,70.97,70.82,70.95,22700.0,45.4262,45.4967,45.4006,45.4839,22700.0
2008-08-29 11:10:00,70.95,71.0,70.87,70.89,20900.0,45.4839,45.5159,45.4326,45.4454,20900.0
2008-08-29 11:15:00,70.88,70.97,70.85,70.97,16300.0,45.439,45.4967,45.4198,45.4967,16300.0
2008-08-29 11:20:00,70.95,71.0,70.8,70.8,35500.0,45.4839,45.5159,45.3877,45.3877,35500.0
2008-08-29 11:25:00,70.8,70.93,70.75,70.81,36900.0,45.3877,45.4711,45.3557,45.3941,36900.0
2008-08-29 11:30:00,70.81,70.86,70.71,70.85,50600.0,45.3941,45.4262,45.33,45.4198,50600.0
2008-08-29 11:35:00,70.85,70.85,70.71,70.78,33300.0,45.4198,45.4198,45.33,45.3749,33300.0
2008-08-29 11:40:00,70.81,71.08,70.79,71.03,32800.0,45.3941,45.5672,45.3813,45.5352,32800.0
2008-08-29 11:45:00,71.03,71.04,70.83,70.87,23300.0,45.5352,45.5416,45.407,45.4326,23300.0
2008-08-29 11:50:00,70.85,70.91,70.8,70.9,21600.0,45.4198,45.4583,45.3877,45.4518,21600.0
2008-08-29 11:55:00,70.91,71.06,70.85,70.87,44500.0,45.4583,45.5544,45.4198,45.4326,44500.0
2008-08-29 12:00:00,70.88,70.9,70.63,70.63,58300.0,45.439,45.4518,45.2788,45.2788,58300.0
2008-08-29 12:05:00,70.63,70.67,70.53,70.61,54200.0,45.2788,45.3044,45.2146,45.2659,54200.0
2008-08-29 12:10:00,70.61,70.68,70.57,70.6,23400.0,45.2659,45.3108,45.2403,45.2595,23400.0
2008-08-29 12:15:00,70.58,70.64,70.52,70.59,35800.0,45.2467,45.2852,45.2082,45.2531,35800.0
2008-08-29 12:20:00,70.61,70.67,70.51,70.54,19700.0,45.2659,45.3044,45.2018,45.2211,19700.0
2008-08-29 12:25:00,70.52,70.59,70.5,70.53,23700.0,45.2082,45.2531,45.1954,45.2146,23700.0
2008-08-29 12:30:00,70.53,70.66,70.52,70.61,11900.0,45.2146,45.298,45.2082,45.2659,11900.0
2008-08-29 12:35:00,70.59,70.69,70.59,70.65,16700.0,45.2531,45.3172,45.2531,45.2916,16700.0
2008-08-29 12:40:00,70.65,70.7,70.54,70.66,36200.0,45.2916,45.3236,45.2211,45.298,36200.0
2008-08-29 12:45:00,70.66,70.72,70.6,70.62,24700.0,45.298,45.3365,45.2595,45.2723,24700.0
2008-08-29 12:50:00,70.63,70.87,70.61,70.85,43200.0,45.2788,45.4326,45.2659,45.4198,43200.0
2008-08-29 12:55:00,70.87,70.87,70.65,70.8,20400.0,45.4326,45.4326,45.2916,45.3877,20400.0
2008-08-29 13:00:00,70.81,70.93,70.78,70.86,33100.0,45.3941,45.4711,45.3749,45.4262,33100.0
2008-08-29 13:05:00,70.86,70.9,70.75,70.85,27500.0,45.4262,45.4518,45.3557,45.4198,27500.0
2008-08-29 13:10:00,70.86,70.94,70.85,70.91,16300.0,45.4262,45.4775,45.4198,45.4583,16300.0
2008-08-29 13:15:00,70.9,71.0,70.9,70.92,15700.0,45.4518,45.5159,45.4518,45.4647,15700.0
2008-08-29 13:20:00,70.93,71.17,70.93,71.07,45100.0,45.4711,45.6249,45.4711,45.5608,45100.0
2008-08-29 13:25:00,71.08,71.18,71.0,71.08,37100.0,45.5672,45.6313,45.5159,45.5672,37100.0
2008-08-29 13:30:00,71.07,71.12,70.98,71.0,30800.0,45.5608,45.5929,45.5031,45.5159,30800.0
2008-08-29 13:35:00,70.95,71.09,70.88,70.88,64400.0,45.4839,45.5736,45.439,45.439,64400.0
2008-08-29 13:40:00,70.88,70.9,70.77,70.78,20500.0,45.439,45.4518,45.3685,45.3749,20500.0
2008-08-29 13:45:00,70.78,70.8,70.7,70.73,23000.0,45.3749,45.3877,45.3236,45.3429,23000.0
2008-08-29 13:50:00,70.71,70.74,70.66,70.66,30700.0,45.33,45.3493,45.298,45.298,30700.0
2008-08-29 13:55:00,70.65,70.67,70.61,70.67,22000.0,45.2916,45.3044,45.2659,45.3044,22000.0
2008-08-29 14:00:00,70.67,70.74,70.66,70.72,22000.0,45.3044,45.3493,45.298,45.3365,22000.0
2008-08-29 14:05:00,70.72,70.72,70.67,70.67,21900.0,45.3365,45.3365,45.3044,45.3044,21900.0
2008-08-29 14:10:00,70.67,70.75,70.66,70.74,40100.0,45.3044,45.3557,45.298,45.3493,40100.0
2008-08-29 14:15:00,70.73,70.77,70.62,70.67,56900.0,45.3429,45.3685,45.2723,45.3044,56900.0
2008-08-29 14:20:00,70.67,70.69,70.55,70.55,28300.0,45.3044,45.3172,45.2275,45.2275,28300.0
2008-08-29 14:25:00,70.56,70.68,70.56,70.61,38800.0,45.2339,45.3108,45.2339,45.2659,38800.0
2008-08-29 14:30:00,70.61,70.64,70.56,70.58,35300.0,45.2659,45.2852,45.2339,45.2467,35300.0
2008-08-29 14:35:00,70.58,70.61,70.57,70.57,35800.0,45.2467,45.2659,45.2403,45.2403,35800.0
2008-08-29 14:40:00,70.57,70.63,70.54,70.57,26900.0,45.2403,45.2788,45.2211,45.2403,26900.0
2008-08-29 14:45:00,70.57,70.61,70.52,70.56,27800.0,45.2403,45.2659,45.2082,45.2339,27800.0
2008-08-29 14:50:00,70.56,70.56,70.48,70.5,56600.0,45.2339,45.2339,45.1826,45.1954,56600.0
2008-08-29 14:55:00,70.5,70.65,70.5,70.65,32000.0,45.1954,45.2916,45.1954,45.2916,32000.0
2008-08-29 15:00:00,70.66,70.7,70.61,70.61,36000.0,45.298,45.3236,45.2659,45.2659,36000.0
2008-08-29 15:05:00,70.61,70.61,70.5,70.54,44700.0,45.2659,45.2659,45.1954,45.2211,44700.0
2008-08-29 15:10:00,70.54,70.61,70.49,70.59,39500.0,45.2211,45.2659,45.189,45.2531,39500.0
2008-08-29 15:15:00,70.58,70.59,70.46,70.52,58600.0,45.2467,45.2531,45.1698,45.2082,58600.0
2008-08-29 15:20:00,70.51,70.57,70.48,70.56,32400.0,45.2018,45.2403,45.1826,45.2339,32400.0
2008-08-29 15:25:00,70.56,70.56,70.46,70.49,47400.0,45.2339,45.2339,45.1698,45.189,47400.0
2008-08-29 15:30:00,70.48,70.67,70.47,70.67,67400.0,45.1826,45.3044,45.1762,45.3044,67400.0
2008-08-29 15:35:00,70.67,70.72,70.63,70.65,75300.0,45.3044,45.3365,45.2788,45.2916,75300.0
2008-08-29 15:40:00,70.65,70.71,70.57,70.64,150600.0,45.2916,45.33,45.2403,45.2852,150600.0
2008-08-29 15:45:00,70.63,70.77,70.63,70.72,164400.0,45.2788,45.3685,45.2788,45.3365,164400.0
2008-08-29 15:50:00,70.72,70.76,70.61,70.65,200800.0,45.3365,45.3621,45.2659,45.2916,200800.0
2008-08-29 15:55:00,70.65,70.8,70.64,70.71,295300.0,45.2916,45.3877,45.2852,45.33,295300.0
2008-09-02 09:30:00,71.5,72.0,71.19,71.63,181900.0,45.8365,46.157,45.6378,45.9198,181900.0
2008-09-02 09:35:00,71.6,71.67,71.09,71.33,125300.0,45.9006,45.9455,45.5736,45.7275,125300.0
2008-09-02 09:40:00,71.32,71.52,71.29,71.41,103400.0,45.7211,45.8493,45.7019,45.7788,103400.0
2008-09-02 09:45:00,71.4,71.88,71.35,71.69,96900.0,45.7724,46.0801,45.7403,45.9583,96900.0
2008-09-02 09:50:00,71.69,71.69,71.31,71.39,89300.0,45.9583,45.9583,45.7147,45.766,89300.0
2008-09-02 09:55:00,71.4,71.48,71.19,71.23,62400.0,45.7724,45.8237,45.6378,45.6634,62400.0
2008-09-02 10:00:00,71.23,71.4,71.19,71.33,118500.0,45.6634,45.7724,45.6378,45.7275,118500.0
2008-09-02 10:05:00,71.32,71.45,71.23,71.27,56200.0,45.7211,45.8044,45.6634,45.689,56200.0
2008-09-02 10:10:00,71.26,71.4,71.16,71.32,56600.0,45.6826,45.7724,45.6185,45.7211,56600.0
2008-09-02 10:15:00,71.32,71.37,70.98,70.99,102100.0,45.7211,45.7531,45.5031,45.5095,102100.0
2008-09-02 10:20:00,70.98,71.04,70.86,70.96,69800.0,45.5031,45.5416,45.4262,45.4903,69800.0
2008-09-02 10:25:00,70.96,70.96,70.74,70.81,72200.0,45.4903,45.4903,45.3493,45.3941,72200.0
2008-09-02 10:30:00,70.8,70.81,70.73,70.76,61200.0,45.3877,45.3941,45.3429,45.3621,61200.0
2008-09-02 10:35:00,70.78,70.83,70.6,70.61,65200.0,45.3749,45.407,45.2595,45.2659,65200.0
2008-09-02 10:40:00,70.6,70.69,70.53,70.53,70200.0,45.2595,45.3172,45.2146,45.2146,70200.0
2008-09-02 10:45:00,70.53,70.54,70.39,70.47,55600.0,45.2146,45.2211,45.1249,45.1762,55600.0
2008-09-02 10:50:00,70.47,70.51,70.43,70.45,30900.0,45.1762,45.2018,45.1505,45.1634,30900.0
2008-09-02 10:55:00,70.44,70.6,70.38,70.57,47500.0,45.157,45.2595,45.1185,45.2403,47500.0
2008-09-02 11:00:00,70.56,70.63,70.52,70.52,25000.0,45.2339,45.2788,45.2082,45.2082,25000.0
2008-09-02 11:05:00,70.5,70.54,70.39,70.42,50100.0,45.1954,45.2211,45.1249,45.1441,50100.0
2008-09-02 11:10:00,70.42,70.56,70.39,70.49,63200.0,45.1441,45.2339,45.1249,45.189,63200.0
2008-09-02 11:15:00,70.49,70.57,70.42,70.5,47100.0,45.189,45.2403,45.1441,45.1954,47100.0
2008-09-02 11:20:00,70.5,70.57,70.37,70.43,37100.0,45.1954,45.2403,45.1121,45.1505,37100.0
2008-09-02 11:25:00,70.41,70.65,70.37,70.57,48200.0,45.1377,45.2916,45.1121,45.2403,48200.0
2008-09-02 11:30:00,70.58,70.74,70.58,70.73,48300.0,45.2467,45.3493,45.2467,45.3429,48300.0
2008-09-02 11:35:00,70.71,70.83,70.71,70.82,65600.0,45.33,45.407,45.33,45.4006,65600.0
2008-09-02 11:40:00,70.82,70.93,70.81,70.84,44800.0,45.4006,45.4711,45.3941,45.4134,44800.0
2008-09-02 11:45:00,70.84,70.85,70.74,70.78,50000.0,45.4134,45.4198,45.3493,45.3749,50000.0
2008-09-02 11:50:00,70.79,70.81,70.72,70.79,44500.0,45.3813,45.3941,45.3365,45.3813,44500.0
2008-09-02 11:55:00,70.78,70.88,70.77,70.88,70400.0,45.3749,45.439,45.3685,45.439,70400.0
2008-09-02 12:00:00,70.83,70.89,70.78,70.89,35400.0,45.407,45.4454,45.3749,45.4454,35400.0
2008-09-02 12:05:00,70.89,70.92,70.84,70.89,33000.0,45.4454,45.4647,45.4134,45.4454,33000.0
2008-09-02 12:10:00,70.89,70.92,70.82,70.92,32200.0,45.4454,45.4647,45.4006,45.4647,32200.0
2008-09-02 12:15:00,70.92,71.04,70.92,71.01,43000.0,45.4647,45.5416,45.4647,45.5224,43000.0
2008-09-02 12:20:00,71.02,71.02,70.95,70.97,72300.0,45.5288,45.5288,45.4839,45.4967,72300.0
2008-09-02 12:25:00,70.97,70.99,70.82,70.86,82500.0,45.4967,45.5095,45.4006,45.4262,82500.0
2008-09-02 12:30:00,70.86,70.96,70.81,70.84,102600.0,45.4262,45.4903,45.3941,45.4134,102600.0
2008-09-02 12:35:00,70.84,70.9,70.81,70.85,64000.0,45.4134,45.4518,45.3941,45.4198,64000.0
2008-09-02 12:40:00,70.85,70.86,70.75,70.76,53600.0,45.4198,45.4262,45.3557,45.3621,53600.0
2008-09-02 12:45:00,70.75,70.77,70.68,70.72,41200.0,45.3557,45.3685,45.3108,45.3365,41200.0
2008-09-02 12:50:00,70.72,70.99,70.72,70.93,51400.0,45.3365,45.5095,45.3365,45.4711,51400.0
2008-09-02 12:55:00,70.91,70.94,70.86,70.9,35300.0,45.4583,45.4775,45.4262,45.4518,35300.0
2008-09-02 13:00:00,70.9,70.91,70.82,70.86,29600.0,45.4518,45.4583,45.4006,45.4262,29600.0
2008-09-02 13:05:00,70.88,70.96,70.86,70.88,32200.0,45.439,45.4903,45.4262,45.439,32200.0
2008-09-02 13:10:00,70.88,71.0,70.85,70.96,35900.0,45.439,45.5159,45.4198,45.4903,35900.0
2008-09-02 13:15:00,70.96,70.98,70.92,70.96,32900.0,45.4903,45.5031,45.4647,45.4903,32900.0
2008-09-02 13:20:00,70.95,70.99,70.8,70.81,31600.0,45.4839,45.5095,45.3877,45.3941,31600.0
2008-09-02 13:25:00,70.8,70.8,70.71,70.72,44000.0,45.3877,45.3877,45.33,45.3365,44000.0
2008-09-02 13:30:00,70.72,70.83,70.68,70.79,61400.0,45.3365,45.407,45.3108,45.3813,61400.0
2008-09-02 13:35:00,70.8,70.8,70.7,70.72,71600.0,45.3877,45.3877,45.3236,45.3365,71600.0
2008-09-02 13:40:00,70.73,70.73,70.4,70.47,87800.0,45.3429,45.3429,45.1313,45.1762,87800.0
2008-09-02 13:45:00,70.46,70.48,70.34,70.34,43500.0,45.1698,45.1826,45.0928,45.0928,43500.0
2008-09-02 13:50:00,70.34,70.35,69.93,69.94,258300.0,45.0928,45.0993,44.83,44.8364,258300.0
2008-09-02 13:55:00,69.94,69.97,69.84,69.91,97600.0,44.8364,44.8556,44.7723,44.8172,97600.0
2008-09-02 14:00:00,69.9,69.98,69.84,69.95,110200.0,44.8108,44.8621,44.7723,44.8428,110200.0
2008-09-02 14:05:00,69.94,69.97,69.9,69.92,105400.0,44.8364,44.8556,44.8108,44.8236,105400.0
2008-09-02 14:10:00,69.91,69.96,69.82,69.89,90800.0,44.8172,44.8492,44.7595,44.8044,90800.0
2008-09-02 14:15:00,69.88,69.9,69.68,69.73,71100.0,44.798,44.8108,44.6697,44.7018,71100.0
2008-09-02 14:20:00,69.74,69.79,69.57,69.63,91900.0,44.7082,44.7403,44.5992,44.6377,91900.0
2008-09-02 14:25:00,69.62,69.65,69.53,69.59,108000.0,44.6313,44.6505,44.5736,44.612,108000.0
2008-09-02 14:30:00,69.57,69.65,69.57,69.63,58300.0,44.5992,44.6505,44.5992,44.6377,58300.0
2008-09-02 14:35:00,69.64,69.64,69.5,69.53,67200.0,44.6441,44.6441,44.5543,44.5736,67200.0
2008-09-02 14:40:00,69.52,69.53,69.32,69.32,101300.0,44.5672,44.5736,44.439,44.439,101300.0
2008-09-02 14:45:00,69.32,69.36,69.25,69.29,115100.0,44.439,44.4646,44.3941,44.4197,115100.0
2008-09-02 14:50:00,69.29,69.36,68.84,68.92,222400.0,44.4197,44.4646,44.1312,44.1825,222400.0
2008-09-02 14:55:00,68.91,68.96,68.65,68.73,167900.0,44.1761,44.2082,44.0094,44.0607,167900.0
2008-09-02 15:00:00,68.74,68.83,68.68,68.7,189000.0,44.0671,44.1248,44.0287,44.0415,189000.0
2008-09-02 15:05:00,68.69,68.88,68.69,68.88,133100.0,44.0351,44.1569,44.0351,44.1569,133100.0
2008-09-02 15:10:00,68.88,68.93,68.88,68.89,95000.0,44.1569,44.1889,44.1569,44.1633,95000.0
2008-09-02 15:15:00,68.89,68.99,68.84,68.91,168100.0,44.1633,44.2274,44.1312,44.1761,168100.0
2008-09-02 15:20:00,68.91,69.09,68.89,69.07,130600.0,44.1761,44.2915,44.1633,44.2787,130600.0
2008-09-02 15:25:00,69.07,69.11,69.01,69.09,80100.0,44.2787,44.3043,44.2402,44.2915,80100.0
2008-09-02 15:30:00,69.08,69.31,69.04,69.3,145300.0,44.2851,44.4325,44.2595,44.4261,145300.0
2008-09-02 15:35:00,69.31,69.36,69.22,69.23,203700.0,44.4325,44.4646,44.3748,44.3813,203700.0
2008-09-02 15:40:00,69.23,69.25,68.95,68.96,156900.0,44.3813,44.3941,44.2018,44.2082,156900.0
2008-09-02 15:45:00,68.95,69.1,68.91,69.07,155800.0,44.2018,44.2979,44.1761,44.2787,155800.0
2008-09-02 15:50:00,69.06,69.16,69.04,69.13,176700.0,44.2723,44.3364,44.2595,44.3171,176700.0
2008-09-02 15:55:00,69.12,69.15,69.06,69.08,166700.0,44.3107,44.33,44.2723,44.2851,166700.0
2008-09-03 09:30:00,68.96,69.11,68.49,68.66,131400.0,44.2082,44.3043,43.9069,44.0158,131400.0
2008-09-03 09:35:00,68.67,68.69,68.33,68.45,109900.0,44.0223,44.0351,43.8043,43.8812,109900.0
2008-09-03 09:40:00,68.44,68.44,68.35,68.38,63100.0,43.8748,43.8748,43.8171,43.8363,63100.0
2008-09-03 09:45:00,68.39,68.4,68.25,68.33,98100.0,43.8428,43.8492,43.753,43.8043,98100.0
2008-09-03 09:50:00,68.33,68.41,68.3,68.38,130200.0,43.8043,43.8556,43.7851,43.8363,130200.0
2008-09-03 09:55:00,68.39,68.42,68.3,68.31,82900.0,43.8428,43.862,43.7851,43.7915,82900.0
2008-09-03 10:00:00,68.31,68.55,68.25,68.36,161000.0,43.7915,43.9453,43.753,43.8235,161000.0
2008-09-03 10:05:00,68.35,68.37,68.02,68.03,116400.0,43.8171,43.8299,43.6056,43.612,116400.0
2008-09-03 10:10:00,68.02,68.03,67.72,67.74,213200.0,43.6056,43.612,43.4132,43.4261,213200.0
2008-09-03 10:15:00,67.74,68.1,67.73,67.85,166900.0,43.4261,43.6568,43.4197,43.4966,166900.0
2008-09-03 10:20:00,67.85,67.93,67.8,67.89,92800.0,43.4966,43.5479,43.4645,43.5222,92800.0
2008-09-03 10:25:00,67.89,67.9,67.65,67.65,134800.0,43.5222,43.5286,43.3684,43.3684,134800.0
2008-09-03 10:30:00,67.66,67.79,67.55,67.76,270400.0,43.3748,43.4581,43.3043,43.4389,270400.0
2008-09-03 10:35:00,67.77,67.98,67.77,67.92,105400.0,43.4453,43.5799,43.4453,43.5415,105400.0
2008-09-03 10:40:00,67.92,68.21,67.9,68.03,133800.0,43.5415,43.7274,43.5286,43.612,133800.0
2008-09-03 10:45:00,68.03,68.04,67.85,67.93,45100.0,43.612,43.6184,43.4966,43.5479,45100.0
2008-09-03 10:50:00,67.92,67.96,67.78,67.79,64000.0,43.5415,43.5671,43.4517,43.4581,64000.0
2008-09-03 10:55:00,67.77,67.85,67.71,67.78,69400.0,43.4453,43.4966,43.4068,43.4517,69400.0
2008-09-03 11:00:00,67.78,67.81,67.7,67.81,50400.0,43.4517,43.4709,43.4004,43.4709,50400.0
2008-09-03 11:05:00,67.79,67.84,67.65,67.67,48600.0,43.4581,43.4902,43.3684,43.3812,48600.0
2008-09-03 11:10:00,67.67,67.67,67.54,67.54,64200.0,43.3812,43.3812,43.2978,43.2978,64200.0
2008-09-03 11:15:00,67.54,67.62,67.51,67.59,97200.0,43.2978,43.3491,43.2786,43.3299,97200.0
2008-09-03 11:20:00,67.59,67.64,67.53,67.61,110700.0,43.3299,43.362,43.2914,43.3427,110700.0
2008-09-03 11:25:00,67.61,67.78,67.61,67.74,115900.0,43.3427,43.4517,43.3427,43.4261,115900.0
2008-09-03 11:30:00,67.73,67.74,67.56,67.6,123100.0,43.4197,43.4261,43.3107,43.3363,123100.0
2008-09-03 11:35:00,67.6,67.63,67.46,67.58,226300.0,43.3363,43.3555,43.2466,43.3235,226300.0
2008-09-03 11:40:00,67.58,67.6,67.37,67.43,223200.0,43.3235,43.3363,43.1889,43.2273,223200.0
2008-09-03 11:45:00,67.44,67.53,67.28,67.53,363900.0,43.2337,43.2914,43.1312,43.2914,363900.0
2008-09-03 11:50:00,67.54,67.63,67.52,67.61,150900.0,43.2978,43.3555,43.285,43.3427,150900.0
2008-09-03 11:55:00,67.6,67.6,67.37,67.45,138400.0,43.3363,43.3363,43.1889,43.2402,138400.0
2008-09-03 12:00:00,67.45,67.5,67.37,67.42,101400.0,43.2402,43.2722,43.1889,43.2209,101400.0
2008-09-03 12:05:00,67.43,67.5,67.34,67.35,71400.0,43.2273,43.2722,43.1696,43.176,71400.0
2008-09-03 12:10:00,67.36,67.46,67.3,67.45,119900.0,43.1825,43.2466,43.144,43.2402,119900.0
2008-09-03 12:15:00,67.45,67.53,67.43,67.52,72200.0,43.2402,43.2914,43.2273,43.285,72200.0
2008-09-03 12:20:00,67.53,67.56,67.46,67.55,93400.0,43.2914,43.3107,43.2466,43.3043,93400.0
2008-09-03 12:25:00,67.53,67.65,67.5,67.56,88300.0,43.2914,43.3684,43.2722,43.3107,88300.0
2008-09-03 12:30:00,67.56,67.59,67.5,67.58,60000.0,43.3107,43.3299,43.2722,43.3235,60000.0
2008-09-03 12:35:00,67.59,67.83,67.56,67.81,91300.0,43.3299,43.4838,43.3107,43.4709,91300.0
2008-09-03 12:40:00,67.81,67.83,67.68,67.76,82300.0,43.4709,43.4838,43.3876,43.4389,82300.0
2008-09-03 12:45:00,67.76,67.83,67.72,67.74,103200.0,43.4389,43.4838,43.4132,43.4261,103200.0
2008-09-03 12:50:00,67.74,67.74,67.6,67.63,72800.0,43.4261,43.4261,43.3363,43.3555,72800.0
2008-09-03 12:55:00,67.63,67.63,67.5,67.52,44300.0,43.3555,43.3555,43.2722,43.285,44300.0
2008-09-03 13:00:00,67.54,67.7,67.51,67.68,94800.0,43.2978,43.4004,43.2786,43.3876,94800.0
2008-09-03 13:05:00,67.68,67.83,67.67,67.82,80100.0,43.3876,43.4838,43.3812,43.4773,80100.0
2008-09-03 13:10:00,67.83,67.87,67.76,67.82,44800.0,43.4838,43.5094,43.4389,43.4773,44800.0
2008-09-03 13:15:00,67.82,67.86,67.77,67.79,37400.0,43.4773,43.503,43.4453,43.4581,37400.0
2008-09-03 13:20:00,67.78,67.97,67.78,67.79,59100.0,43.4517,43.5735,43.4517,43.4581,59100.0
2008-09-03 13:25:00,67.79,67.88,67.75,67.81,45300.0,43.4581,43.5158,43.4325,43.4709,45300.0
2008-09-03 13:30:00,67.81,67.85,67.73,67.74,45800.0,43.4709,43.4966,43.4197,43.4261,45800.0
2008-09-03 13:35:00,67.74,67.77,67.59,67.59,63300.0,43.4261,43.4453,43.3299,43.3299,63300.0
2008-09-03 13:40:00,67.6,67.6,67.45,67.54,61000.0,43.3363,43.3363,43.2402,43.2978,61000.0
2008-09-03 13:45:00,67.53,67.77,67.53,67.77,37100.0,43.2914,43.4453,43.2914,43.4453,37100.0
2008-09-03 13:50:00,67.77,67.8,67.62,67.62,78200.0,43.4453,43.4645,43.3491,43.3491,78200.0
2008-09-03 13:55:00,67.61,67.78,67.6,67.78,51700.0,43.3427,43.4517,43.3363,43.4517,51700.0
2008-09-03 14:00:00,67.76,67.9,67.48,67.89,156600.0,43.4389,43.5286,43.2594,43.5222,156600.0
2008-09-03 14:05:00,67.9,67.92,67.75,67.79,96800.0,43.5286,43.5415,43.4325,43.4581,96800.0
2008-09-03 14:10:00,67.78,67.8,67.51,67.61,72100.0,43.4517,43.4645,43.2786,43.3427,72100.0
2008-09-03 14:15:00,67.6,67.7,67.56,67.66,41300.0,43.3363,43.4004,43.3107,43.3748,41300.0
2008-09-03 14:20:00,67.66,67.67,67.5,67.51,95300.0,43.3748,43.3812,43.2722,43.2786,95300.0
2008-09-03 14:25:00,67.5,67.62,67.5,67.55,50800.0,43.2722,43.3491,43.2722,43.3043,50800.0
2008-09-03 14:30:00,67.55,67.56,67.45,67.45,58000.0,43.3043,43.3107,43.2402,43.2402,58000.0
2008-09-03 14:35:00,67.45,67.5,67.38,67.48,83000.0,43.2402,43.2722,43.1953,43.2594,83000.0
2008-09-03 14:40:00,67.48,67.48,67.33,67.39,85300.0,43.2594,43.2594,43.1632,43.2017,85300.0
2008-09-03 14:45:00,67.39,67.39,67.3,67.31,62500.0,43.2017,43.2017,43.144,43.1504,62500.0
2008-09-03 14:50:00,67.31,67.31,67.2,67.21,81500.0,43.1504,43.1504,43.0799,43.0863,81500.0
2008-09-03 14:55:00,67.21,67.33,67.19,67.32,53000.0,43.0863,43.1632,43.0735,43.1568,53000.0
2008-09-03 15:00:00,67.3,67.45,67.29,67.33,55000.0,43.144,43.2402,43.1376,43.1632,55000.0
2008-09-03 15:05:00,67.34,67.34,67.21,67.21,68300.0,43.1696,43.1696,43.0863,43.0863,68300.0
2008-09-03 15:10:00,67.22,67.33,67.2,67.29,93400.0,43.0927,43.1632,43.0799,43.1376,93400.0
2008-09-03 15:15:00,67.29,67.36,67.22,67.31,92400.0,43.1376,43.1825,43.0927,43.1504,92400.0
2008-09-03 15:20:00,67.31,67.65,67.27,67.55,119700.0,43.1504,43.3684,43.1248,43.3043,119700.0
2008-09-03 15:25:00,67.55,67.63,67.42,67.42,109000.0,43.3043,43.3555,43.2209,43.2209,109000.0
2008-09-03 15:30:00,67.42,67.42,67.34,67.4,146800.0,43.2209,43.2209,43.1696,43.2081,146800.0
2008-09-03 15:35:00,67.4,67.64,67.39,67.54,202100.0,43.2081,43.362,43.2017,43.2978,202100.0
2008-09-03 15:40:00,67.55,67.62,67.51,67.52,163500.0,43.3043,43.3491,43.2786,43.285,163500.0
2008-09-03 15:45:00,67.52,67.62,67.5,67.6,164700.0,43.285,43.3491,43.2722,43.3363,164700.0
2008-09-03 15:50:00,67.6,67.76,67.57,67.73,222600.0,43.3363,43.4389,43.3171,43.4197,222600.0
2008-09-03 15:55:00,67.72,67.77,67.65,67.77,196000.0,43.4132,43.4453,43.3684,43.4453,196000.0
2008-09-04 09:30:00,66.0,66.0,65.01,65.1,563600.0,42.3106,42.3106,41.6759,41.7336,563600.0
2008-09-04 09:35:00,65.1,65.7,65.09,65.48,237900.0,41.7336,42.1183,41.7272,41.9772,237900.0
2008-09-04 09:40:00,65.48,65.49,65.21,65.24,204200.0,41.9772,41.9837,41.8042,41.8234,204200.0
2008-09-04 09:45:00,65.24,65.26,64.84,64.89,380600.0,41.8234,41.8362,41.567,41.599,380600.0
2008-09-04 09:50:00,64.9,65.05,64.89,64.96,285900.0,41.6054,41.7016,41.599,41.6439,285900.0
2008-09-04 09:55:00,64.96,65.17,64.96,65.05,191600.0,41.6439,41.7785,41.6439,41.7016,191600.0
2008-09-04 10:00:00,65.04,65.2,64.93,64.99,351900.0,41.6952,41.7977,41.6247,41.6631,351900.0
2008-09-04 10:05:00,64.99,65.43,64.96,65.15,272000.0,41.6631,41.9452,41.6439,41.7657,272000.0
2008-09-04 10:10:00,65.15,65.35,65.12,65.21,152100.0,41.7657,41.8939,41.7465,41.8042,152100.0
2008-09-04 10:15:00,65.23,65.29,65.04,65.08,215300.0,41.817,41.8554,41.6952,41.7208,215300.0
2008-09-04 10:20:00,65.08,65.18,64.85,64.85,247200.0,41.7208,41.7849,41.5734,41.5734,247200.0
2008-09-04 10:25:00,64.84,64.86,64.65,64.72,296900.0,41.567,41.5798,41.4452,41.49,296900.0
2008-09-04 10:30:00,64.72,64.75,64.06,64.09,481100.0,41.49,41.5093,41.0669,41.0862,481100.0
2008-09-04 10:35:00,64.09,64.19,63.18,63.35,847800.0,41.0862,41.1503,40.5028,40.6118,847800.0
2008-09-04 10:40:00,63.35,63.48,63.0,63.25,572600.0,40.6118,40.6951,40.3874,40.5477,572600.0
2008-09-04 10:45:00,63.25,63.76,63.23,63.7,355900.0,40.5477,40.8746,40.5348,40.8361,355900.0
2008-09-04 10:50:00,63.7,64.05,63.54,63.73,347500.0,40.8361,41.0605,40.7336,40.8554,347500.0
2008-09-04 10:55:00,63.73,64.07,63.7,64.02,199700.0,40.8554,41.0733,40.8361,41.0413,199700.0
2008-09-04 11:00:00,64.02,64.17,63.96,64.15,204800.0,41.0413,41.1374,41.0028,41.1246,204800.0
2008-09-04 11:05:00,64.16,64.34,63.97,64.14,244200.0,41.131,41.2464,41.0092,41.1182,244200.0
2008-09-04 11:10:00,64.14,64.14,63.84,63.94,156300.0,41.1182,41.1182,40.9259,40.99,156300.0
2008-09-04 11:15:00,63.92,63.98,63.72,63.9,164900.0,40.9772,41.0156,40.849,40.9644,164900.0
2008-09-04 11:20:00,63.89,64.09,63.7,63.76,240200.0,40.9579,41.0862,40.8361,40.8746,240200.0
2008-09-04 11:25:00,63.75,64.02,63.75,64.01,110300.0,40.8682,41.0413,40.8682,41.0349,110300.0
2008-09-04 11:30:00,63.99,64.05,63.88,64.03,139800.0,41.0221,41.0605,40.9515,41.0477,139800.0
2008-09-04 11:35:00,64.01,64.22,64.0,64.22,111700.0,41.0349,41.1695,41.0285,41.1695,111700.0
2008-09-04 11:40:00,64.22,64.32,64.12,64.16,150300.0,41.1695,41.2336,41.1054,41.131,150300.0
2008-09-04 11:45:00,64.17,64.19,64.0,64.04,97200.0,41.1374,41.1503,41.0285,41.0541,97200.0
2008-09-04 11:50:00,64.05,64.27,64.05,64.16,183000.0,41.0605,41.2016,41.0605,41.131,183000.0
2008-09-04 11:55:00,64.16,64.24,64.1,64.17,148300.0,41.131,41.1823,41.0926,41.1374,148300.0
2008-09-04 12:00:00,64.14,64.31,64.1,64.28,99900.0,41.1182,41.2272,41.0926,41.208,99900.0
2008-09-04 12:05:00,64.29,64.41,64.25,64.33,133300.0,41.2144,41.2913,41.1887,41.24,133300.0
2008-09-04 12:10:00,64.33,64.33,64.25,64.27,47300.0,41.24,41.24,41.1887,41.2016,47300.0
2008-09-04 12:15:00,64.27,64.33,64.24,64.24,140000.0,41.2016,41.24,41.1823,41.1823,140000.0
2008-09-04 12:20:00,64.25,64.32,64.17,64.32,86200.0,41.1887,41.2336,41.1374,41.2336,86200.0
2008-09-04 12:25:00,64.31,64.36,64.19,64.35,52000.0,41.2272,41.2592,41.1503,41.2528,52000.0
2008-09-04 12:30:00,64.35,64.4,64.32,64.35,68600.0,41.2528,41.2849,41.2336,41.2528,68600.0
2008-09-04 12:35:00,64.36,64.36,64.22,64.22,48600.0,41.2592,41.2592,41.1695,41.1695,48600.0
2008-09-04 12:40:00,64.22,64.22,64.16,64.17,49900.0,41.1695,41.1695,41.131,41.1374,49900.0
2008-09-04 12:45:00,64.18,64.18,64.15,64.15,126000.0,41.1439,41.1439,41.1246,41.1246,126000.0
2008-09-04 12:50:00,64.16,64.18,64.0,64.02,132300.0,41.131,41.1439,41.0285,41.0413,132300.0
2008-09-04 12:55:00,64.02,64.12,63.99,63.99,94400.0,41.0413,41.1054,41.0221,41.0221,94400.0
2008-09-04 13:00:00,64.0,64.01,63.84,63.9,92200.0,41.0285,41.0349,40.9259,40.9644,92200.0
2008-09-04 13:05:00,63.9,63.96,63.82,63.89,52800.0,40.9644,41.0028,40.9131,40.9579,52800.0
2008-09-04 13:10:00,63.89,63.91,63.75,63.77,65500.0,40.9579,40.9708,40.8682,40.881,65500.0
2008-09-04 13:15:00,63.8,63.89,63.78,63.89,65100.0,40.9002,40.9579,40.8874,40.9579,65100.0
2008-09-04 13:20:00,63.88,63.9,63.79,63.8,92900.0,40.9515,40.9644,40.8938,40.9002,92900.0
2008-09-04 13:25:00,63.8,63.81,63.57,63.62,131900.0,40.9002,40.9067,40.7528,40.7849,131900.0
2008-09-04 13:30:00,63.61,63.87,63.59,63.83,87000.0,40.7784,40.9451,40.7656,40.9195,87000.0
2008-09-04 13:35:00,63.83,64.06,63.82,64.04,77500.0,40.9195,41.0669,40.9131,41.0541,77500.0
2008-09-04 13:40:00,64.04,64.06,63.98,64.0,67100.0,41.0541,41.0669,41.0156,41.0285,67100.0
2008-09-04 13:45:00,64.02,64.03,63.85,63.86,91500.0,41.0413,41.0477,40.9323,40.9387,91500.0
2008-09-04 13:50:00,63.85,63.88,63.82,63.87,43100.0,40.9323,40.9515,40.9131,40.9451,43100.0
2008-09-04 13:55:00,63.87,64.01,63.84,64.01,47200.0,40.9451,41.0349,40.9259,41.0349,47200.0
2008-09-04 14:00:00,64.01,64.02,63.85,63.9,34200.0,41.0349,41.0413,40.9323,40.9644,34200.0
2008-09-04 14:05:00,63.9,63.9,63.8,63.8,49200.0,40.9644,40.9644,40.9002,40.9002,49200.0
2008-09-04 14:10:00,63.81,63.87,63.55,63.62,117900.0,40.9067,40.9451,40.74,40.7849,117900.0
2008-09-04 14:15:00,63.62,63.71,63.59,63.6,49100.0,40.7849,40.8426,40.7656,40.772,49100.0
2008-09-04 14:20:00,63.6,63.67,63.51,63.53,79800.0,40.772,40.8169,40.7143,40.7272,79800.0
2008-09-04 14:25:00,63.53,63.76,63.53,63.68,75700.0,40.7272,40.8746,40.7272,40.8233,75700.0
2008-09-04 14:30:00,63.67,63.71,63.6,63.63,62100.0,40.8169,40.8426,40.772,40.7913,62100.0
2008-09-04 14:35:00,63.64,63.68,63.61,63.68,57900.0,40.7977,40.8233,40.7784,40.8233,57900.0
2008-09-04 14:40:00,63.68,63.83,63.63,63.76,59800.0,40.8233,40.9195,40.7913,40.8746,59800.0
2008-09-04 14:45:00,63.76,63.86,63.67,63.85,73100.0,40.8746,40.9387,40.8169,40.9323,73100.0
2008-09-04 14:50:00,63.85,63.87,63.77,63.8,99200.0,40.9323,40.9451,40.881,40.9002,99200.0
2008-09-04 14:55:00,63.8,63.95,63.79,63.94,90300.0,40.9002,40.9964,40.8938,40.99,90300.0
2008-09-04 15:00:00,63.95,64.07,63.92,64.01,107100.0,40.9964,41.0733,40.9772,41.0349,107100.0
2008-09-04 15:05:00,64.01,64.08,63.95,63.95,117600.0,41.0349,41.0797,40.9964,40.9964,117600.0
2008-09-04 15:10:00,63.96,64.09,63.94,64.05,79500.0,41.0028,41.0862,40.99,41.0605,79500.0
2008-09-04 15:15:00,64.05,64.13,63.98,63.99,92400.0,41.0605,41.1118,41.0156,41.0221,92400.0
2008-09-04 15:20:00,63.98,63.98,63.81,63.9,169000.0,41.0156,41.0156,40.9067,40.9644,169000.0
2008-09-04 15:25:00,63.91,64.1,63.9,64.06,103100.0,40.9708,41.0926,40.9644,41.0669,103100.0
2008-09-04 15:30:00,64.06,64.13,64.02,64.12,179200.0,41.0669,41.1118,41.0413,41.1054,179200.0
2008-09-04 15:35:00,64.13,64.16,63.94,63.94,152200.0,41.1118,41.131,40.99,40.99,152200.0
2008-09-04 15:40:00,63.94,64.0,63.81,64.0,276000.0,40.99,41.0285,40.9067,41.0285,276000.0
2008-09-04 15:45:00,64.0,64.13,63.98,64.1,262400.0,41.0285,41.1118,41.0156,41.0926,262400.0
2008-09-04 15:50:00,64.11,64.13,63.98,64.01,267800.0,41.099,41.1118,41.0156,41.0349,267800.0
2008-09-04 15:55:00,64.0,64.03,63.9,63.98,266200.0,41.0285,41.0477,40.9644,41.0156,266200.0
2008-09-05 09:30:00,63.79,64.09,63.67,63.68,340700.0,40.8938,41.0862,40.8169,40.8233,340700.0
2008-09-05 09:35:00,63.71,63.71,63.5,63.65,99300.0,40.8426,40.8426,40.7079,40.8041,99300.0
2008-09-05 09:40:00,63.65,63.71,63.45,63.49,229000.0,40.8041,40.8426,40.6759,40.7015,229000.0
2008-09-05 09:45:00,63.49,63.67,63.47,63.54,205300.0,40.7015,40.8169,40.6887,40.7336,205300.0
2008-09-05 09:50:00,63.54,63.57,63.18,63.49,260200.0,40.7336,40.7528,40.5028,40.7015,260200.0
2008-09-05 09:55:00,63.48,63.49,63.23,63.27,121700.0,40.6951,40.7015,40.5348,40.5605,121700.0
2008-09-05 10:00:00,63.27,63.61,63.25,63.54,173700.0,40.5605,40.7784,40.5477,40.7336,173700.0
2008-09-05 10:05:00,63.55,63.55,63.36,63.51,168000.0,40.74,40.74,40.6182,40.7143,168000.0
2008-09-05 10:10:00,63.5,63.5,63.25,63.3,238500.0,40.7079,40.7079,40.5477,40.5797,238500.0
2008-09-05 10:15:00,63.31,63.43,63.24,63.31,167600.0,40.5861,40.6631,40.5412,40.5861,167600.0
2008-09-05 10:20:00,63.31,63.4,63.07,63.1,258600.0,40.5861,40.6438,40.4323,40.4515,258600.0
2008-09-05 10:25:00,63.1,63.23,62.96,63.17,159400.0,40.4515,40.5348,40.3617,40.4964,159400.0
2008-09-05 10:30:00,63.14,63.19,63.0,63.08,90000.0,40.4771,40.5092,40.3874,40.4387,90000.0
2008-09-05 10:35:00,63.08,63.21,63.03,63.12,57700.0,40.4387,40.522,40.4066,40.4643,57700.0
2008-09-05 10:40:00,63.12,63.19,63.1,63.16,68500.0,40.4643,40.5092,40.4515,40.49,68500.0
2008-09-05 10:45:00,63.16,63.22,62.92,62.99,135100.0,40.49,40.5284,40.3361,40.381,135100.0
2008-09-05 10:50:00,62.99,63.02,62.95,62.99,55900.0,40.381,40.4002,40.3553,40.381,55900.0
2008-09-05 10:55:00,62.98,63.02,62.92,62.97,94500.0,40.3746,40.4002,40.3361,40.3682,94500.0
2008-09-05 11:00:00,62.96,63.0,62.95,63.0,70600.0,40.3617,40.3874,40.3553,40.3874,70600.0
2008-09-05 11:05:00,63.0,63.03,62.95,63.0,112400.0,40.3874,40.4066,40.3553,40.3874,112400.0
2008-09-05 11:10:00,63.0,63.01,62.95,62.96,109200.0,40.3874,40.3938,40.3553,40.3617,109200.0
2008-09-05 11:15:00,62.96,63.0,62.95,62.96,110000.0,40.3617,40.3874,40.3553,40.3617,110000.0
2008-09-05 11:20:00,62.97,63.06,62.96,63.06,125600.0,40.3682,40.4259,40.3617,40.4259,125600.0
2008-09-05 11:25:00,63.07,63.34,63.06,63.21,96600.0,40.4323,40.6054,40.4259,40.522,96600.0
2008-09-05 11:30:00,63.21,63.21,63.05,63.12,49400.0,40.522,40.522,40.4194,40.4643,49400.0
2008-09-05 11:35:00,63.11,63.23,63.1,63.15,84600.0,40.4579,40.5348,40.4515,40.4836,84600.0
2008-09-05 11:40:00,63.15,63.36,63.14,63.27,118800.0,40.4836,40.6182,40.4771,40.5605,118800.0
2008-09-05 11:45:00,63.26,63.32,63.22,63.31,65600.0,40.5541,40.5925,40.5284,40.5861,65600.0
2008-09-05 11:50:00,63.32,63.53,63.31,63.49,165600.0,40.5925,40.7272,40.5861,40.7015,165600.0
2008-09-05 11:55:00,63.48,63.72,63.46,63.71,180900.0,40.6951,40.849,40.6823,40.8426,180900.0
2008-09-05 12:00:00,63.71,63.77,63.67,63.7,95900.0,40.8426,40.881,40.8169,40.8361,95900.0
2008-09-05 12:05:00,63.7,63.71,63.57,63.57,62800.0,40.8361,40.8426,40.7528,40.7528,62800.0
2008-09-05 12:10:00,63.57,63.65,63.5,63.55,90500.0,40.7528,40.8041,40.7079,40.74,90500.0
2008-09-05 12:15:00,63.55,63.63,63.48,63.58,59100.0,40.74,40.7913,40.6951,40.7592,59100.0
2008-09-05 12:20:00,63.58,63.61,63.47,63.47,109900.0,40.7592,40.7784,40.6887,40.6887,109900.0
2008-09-05 12:25:00,63.5,63.67,63.48,63.66,118800.0,40.7079,40.8169,40.6951,40.8105,118800.0
2008-09-05 12:30:00,63.65,63.84,63.6,63.63,194000.0,40.8041,40.9259,40.772,40.7913,194000.0
2008-09-05 12:35:00,63.63,63.81,63.59,63.8,65700.0,40.7913,40.9067,40.7656,40.9002,65700.0
2008-09-05 12:40:00,63.8,63.8,63.6,63.72,56200.0,40.9002,40.9002,40.772,40.849,56200.0
2008-09-05 12:45:00,63.71,63.85,63.65,63.75,65100.0,40.8426,40.9323,40.8041,40.8682,65100.0
2008-09-05 12:50:00,63.75,63.96,63.6,63.86,102000.0,40.8682,41.0028,40.772,40.9387,102000.0
2008-09-05 12:55:00,63.87,63.94,63.73,63.87,67000.0,40.9451,40.99,40.8554,40.9451,67000.0
2008-09-05 13:00:00,63.87,63.91,63.75,63.84,73600.0,40.9451,40.9708,40.8682,40.9259,73600.0
2008-09-05 13:05:00,63.86,64.11,63.85,64.01,104800.0,40.9387,41.099,40.9323,41.0349,104800.0
2008-09-05 13:10:00,64.01,64.1,64.01,64.07,50300.0,41.0349,41.0926,41.0349,41.0733,50300.0
2008-09-05 13:15:00,64.07,64.21,64.0,64.03,66300.0,41.0733,41.1631,41.0285,41.0477,66300.0
2008-09-05 13:20:00,64.04,64.07,64.0,64.07,65900.0,41.0541,41.0733,41.0285,41.0733,65900.0
2008-09-05 13:25:00,64.08,64.1,64.01,64.01,38800.0,41.0797,41.0926,41.0349,41.0349,38800.0
2008-09-05 13:30:00,64.01,64.14,64.0,64.08,102700.0,41.0349,41.1182,41.0285,41.0797,102700.0
2008-09-05 13:35:00,64.07,64.09,63.79,63.79,114500.0,41.0733,41.0862,40.8938,40.8938,114500.0
2008-09-05 13:40:00,63.8,63.99,63.79,63.97,41000.0,40.9002,41.0221,40.8938,41.0092,41000.0
2008-09-05 13:45:00,63.97,63.98,63.8,63.81,47400.0,41.0092,41.0156,40.9002,40.9067,47400.0
2008-09-05 13:50:00,63.82,63.92,63.75,63.88,43300.0,40.9131,40.9772,40.8682,40.9515,43300.0
2008-09-05 13:55:00,63.88,64.03,63.88,64.03,40200.0,40.9515,41.0477,40.9515,41.0477,40200.0
2008-09-05 14:00:00,64.03,64.05,63.81,63.98,45800.0,41.0477,41.0605,40.9067,41.0156,45800.0
2008-09-05 14:05:00,63.99,64.07,63.97,64.05,46700.0,41.0221,41.0733,41.0092,41.0605,46700.0
2008-09-05 14:10:00,64.04,64.15,63.98,64.11,61200.0,41.0541,41.1246,41.0156,41.099,61200.0
2008-09-05 14:15:00,64.11,64.19,64.04,64.19,56700.0,41.099,41.1503,41.0541,41.1503,56700.0
2008-09-05 14:20:00,64.18,64.25,64.09,64.11,71800.0,41.1439,41.1887,41.0862,41.099,71800.0
2008-09-05 14:25:00,64.11,64.2,64.08,64.17,53400.0,41.099,41.1567,41.0797,41.1374,53400.0
2008-09-05 14:30:00,64.17,64.2,64.06,64.13,69500.0,41.1374,41.1567,41.0669,41.1118,69500.0
2008-09-05 14:35:00,64.13,64.27,64.09,64.13,53900.0,41.1118,41.2016,41.0862,41.1118,53900.0
2008-09-05 14:40:00,64.13,64.3,64.08,64.3,41300.0,41.1118,41.2208,41.0797,41.2208,41300.0
2008-09-05 14:45:00,64.3,64.35,64.2,64.3,70200.0,41.2208,41.2528,41.1567,41.2208,70200.0
2008-09-05 14:50:00,64.31,64.34,64.23,64.3,116400.0,41.2272,41.2464,41.1759,41.2208,116400.0
2008-09-05 14:55:00,64.29,64.44,64.29,64.32,87600.0,41.2144,41.3105,41.2144,41.2336,87600.0
2008-09-05 15:00:00,64.32,64.37,64.22,64.28,170900.0,41.2336,41.2657,41.1695,41.208,170900.0
2008-09-05 15:05:00,64.29,64.31,64.16,64.21,167000.0,41.2144,41.2272,41.131,41.1631,167000.0
2008-09-05 15:10:00,64.21,64.21,64.06,64.09,134300.0,41.1631,41.1631,41.0669,41.0862,134300.0
2008-09-05 15:15:00,64.09,64.21,64.02,64.2,104700.0,41.0862,41.1631,41.0413,41.1567,104700.0
2008-09-05 15:20:00,64.2,64.2,64.0,64.02,87100.0,41.1567,41.1567,41.0285,41.0413,87100.0
2008-09-05 15:25:00,64.0,64.05,63.96,64.02,198300.0,41.0285,41.0605,41.0028,41.0413,198300.0
2008-09-05 15:30:00,64.02,64.13,64.01,64.1,178000.0,41.0413,41.1118,41.0349,41.0926,178000.0
2008-09-05 15:35:00,64.1,64.15,64.05,64.14,155800.0,41.0926,41.1246,41.0605,41.1182,155800.0
2008-09-05 15:40:00,64.12,64.23,64.1,64.21,115000.0,41.1054,41.1759,41.0926,41.1631,115000.0
2008-09-05 15:45:00,64.22,64.25,64.11,64.11,198300.0,41.1695,41.1887,41.099,41.099,198300.0
2008-09-05 15:50:00,64.11,64.27,64.11,64.15,202700.0,41.099,41.2016,41.099,41.1246,202700.0
2008-09-05 15:55:00,64.15,64.18,64.01,64.03,467300.0,41.1246,41.1439,41.0349,41.0477,467300.0
2008-09-08 09:30:00,66.19,67.07,66.19,66.42,313600.0,42.4324,42.9965,42.4324,42.5799,313600.0
2008-09-08 09:35:00,66.46,66.65,65.42,65.5,235800.0,42.6055,42.7273,41.9388,41.9901,235800.0
2008-09-08 09:40:00,65.5,65.78,65.32,65.51,170600.0,41.9901,42.1696,41.8747,41.9965,170600.0
2008-09-08 09:45:00,65.52,65.65,64.75,64.81,199200.0,42.0029,42.0862,41.5093,41.5477,199200.0
2008-09-08 09:50:00,64.81,64.83,64.61,64.79,130200.0,41.5477,41.5605,41.4195,41.5349,130200.0
2008-09-08 09:55:00,64.8,65.11,64.8,64.84,187400.0,41.5413,41.74,41.5413,41.567,187400.0
2008-09-08 10:00:00,64.85,65.24,64.72,64.83,177000.0,41.5734,41.8234,41.49,41.5605,177000.0
2008-09-08 10:05:00,64.84,65.09,64.8,64.91,138100.0,41.567,41.7272,41.5413,41.6118,138100.0
2008-09-08 10:10:00,64.89,65.1,64.89,65.07,67000.0,41.599,41.7336,41.599,41.7144,67000.0
2008-09-08 10:15:00,65.06,65.09,64.84,64.96,79500.0,41.708,41.7272,41.567,41.6439,79500.0
2008-09-08 10:20:00,64.94,64.99,64.8,64.93,67200.0,41.6311,41.6631,41.5413,41.6247,67200.0
2008-09-08 10:25:00,64.94,64.96,64.81,64.95,46100.0,41.6311,41.6439,41.5477,41.6375,46100.0
2008-09-08 10:30:00,64.94,65.11,64.87,64.97,89200.0,41.6311,41.74,41.5862,41.6503,89200.0
2008-09-08 10:35:00,64.97,65.33,64.95,65.32,142200.0,41.6503,41.8811,41.6375,41.8747,142200.0
2008-09-08 10:40:00,65.32,65.61,65.29,65.42,171300.0,41.8747,42.0606,41.8554,41.9388,171300.0
2008-09-08 10:45:00,65.41,65.41,65.29,65.3,43000.0,41.9324,41.9324,41.8554,41.8619,43000.0
2008-09-08 10:50:00,65.3,65.31,64.93,65.05,105100.0,41.8619,41.8683,41.6247,41.7016,105100.0
2008-09-08 10:55:00,65.06,65.18,64.79,64.82,97200.0,41.708,41.7849,41.5349,41.5541,97200.0
2008-09-08 11:00:00,64.8,64.81,64.41,64.68,170500.0,41.5413,41.5477,41.2913,41.4644,170500.0
2008-09-08 11:05:00,64.67,64.96,64.66,64.79,84600.0,41.458,41.6439,41.4516,41.5349,84600.0
2008-09-08 11:10:00,64.79,65.21,64.79,65.08,153700.0,41.5349,41.8042,41.5349,41.7208,153700.0
2008-09-08 11:15:00,65.09,65.17,64.91,65.05,87600.0,41.7272,41.7785,41.6118,41.7016,87600.0
2008-09-08 11:20:00,65.04,65.2,64.97,65.04,110800.0,41.6952,41.7977,41.6503,41.6952,110800.0
2008-09-08 11:25:00,65.03,65.13,64.75,64.84,105700.0,41.6888,41.7529,41.5093,41.567,105700.0
2008-09-08 11:30:00,64.84,65.02,64.58,64.58,110600.0,41.567,41.6824,41.4003,41.4003,110600.0
2008-09-08 11:35:00,64.6,64.76,64.49,64.5,73700.0,41.4131,41.5157,41.3426,41.349,73700.0
2008-09-08 11:40:00,64.48,64.56,64.19,64.23,82500.0,41.3362,41.3875,41.1503,41.1759,82500.0
2008-09-08 11:45:00,64.22,64.35,64.1,64.13,76800.0,41.1695,41.2528,41.0926,41.1118,76800.0
2008-09-08 11:50:00,64.12,64.33,64.09,64.09,44400.0,41.1054,41.24,41.0862,41.0862,44400.0
2008-09-08 11:55:00,64.09,64.13,63.93,64.05,97600.0,41.0862,41.1118,40.9836,41.0605,97600.0
2008-09-08 12:00:00,64.05,64.15,63.93,63.96,53100.0,41.0605,41.1246,40.9836,41.0028,53100.0
2008-09-08 12:05:00,63.97,63.97,63.6,63.62,81500.0,41.0092,41.0092,40.772,40.7849,81500.0
2008-09-08 12:10:00,63.61,63.64,63.28,63.48,80800.0,40.7784,40.7977,40.5669,40.6951,80800.0
2008-09-08 12:15:00,63.48,63.66,63.48,63.65,53500.0,40.6951,40.8105,40.6951,40.8041,53500.0
2008-09-08 12:20:00,63.66,63.84,63.66,63.71,33000.0,40.8105,40.9259,40.8105,40.8426,33000.0
2008-09-08 12:25:00,63.71,63.87,63.71,63.84,40200.0,40.8426,40.9451,40.8426,40.9259,40200.0
2008-09-08 12:30:00,63.84,64.23,63.84,64.18,102500.0,40.9259,41.1759,40.9259,41.1439,102500.0
2008-09-08 12:35:00,64.16,64.18,64.03,64.1,43500.0,41.131,41.1439,41.0477,41.0926,43500.0
2008-09-08 12:40:00,64.12,64.36,64.11,64.2,55900.0,41.1054,41.2592,41.099,41.1567,55900.0
2008-09-08 12:45:00,64.16,64.33,64.15,64.2,31500.0,41.131,41.24,41.1246,41.1567,31500.0
2008-09-08 12:50:00,64.2,64.28,64.1,64.26,37500.0,41.1567,41.208,41.0926,41.1951,37500.0
2008-09-08 12:55:00,64.28,64.52,64.26,64.47,73500.0,41.208,41.3618,41.1951,41.3298,73500.0
2008-09-08 13:00:00,64.48,64.58,64.42,64.51,50900.0,41.3362,41.4003,41.2977,41.3554,50900.0
2008-09-08 13:05:00,64.52,64.55,64.13,64.14,51900.0,41.3618,41.381,41.1118,41.1182,51900.0
2008-09-08 13:10:00,64.14,64.43,64.13,64.39,38400.0,41.1182,41.3041,41.1118,41.2785,38400.0
2008-09-08 13:15:00,64.39,64.39,64.25,64.34,25200.0,41.2785,41.2785,41.1887,41.2464,25200.0
2008-09-08 13:20:00,64.32,64.37,64.24,64.33,26500.0,41.2336,41.2657,41.1823,41.24,26500.0
2008-09-08 13:25:00,64.35,64.44,64.31,64.4,37600.0,41.2528,41.3105,41.2272,41.2849,37600.0
2008-09-08 13:30:00,64.37,64.37,64.19,64.24,28000.0,41.2657,41.2657,41.1503,41.1823,28000.0
2008-09-08 13:35:00,64.25,64.34,64.1,64.1,27400.0,41.1887,41.2464,41.0926,41.0926,27400.0
2008-09-08 13:40:00,64.1,64.1,63.94,64.02,48800.0,41.0926,41.0926,40.99,41.0413,48800.0
2008-09-08 13:45:00,64.02,64.12,64.0,64.0,20000.0,41.0413,41.1054,41.0285,41.0285,20000.0
2008-09-08 13:50:00,63.96,63.97,63.69,63.7,105200.0,41.0028,41.0092,40.8297,40.8361,105200.0
2008-09-08 13:55:00,63.7,63.72,63.57,63.6,65600.0,40.8361,40.849,40.7528,40.772,65600.0
2008-09-08 14:00:00,63.59,64.01,63.53,63.84,97000.0,40.7656,41.0349,40.7272,40.9259,97000.0
2008-09-08 14:05:00,63.83,63.93,63.74,63.91,55800.0,40.9195,40.9836,40.8618,40.9708,55800.0
2008-09-08 14:10:00,63.92,64.09,63.79,63.99,83600.0,40.9772,41.0862,40.8938,41.0221,83600.0
2008-09-08 14:15:00,63.99,64.0,63.87,63.9,39400.0,41.0221,41.0285,40.9451,40.9644,39400.0
2008-09-08 14:20:00,63.9,64.11,63.81,64.09,55700.0,40.9644,41.099,40.9067,41.0862,55700.0
2008-09-08 14:25:00,64.09,64.24,64.07,64.24,40100.0,41.0862,41.1823,41.0733,41.1823,40100.0
2008-09-08 14:30:00,64.24,64.26,64.14,64.22,65300.0,41.1823,41.1951,41.1182,41.1695,65300.0
2008-09-08 14:35:00,64.22,64.37,64.21,64.34,62900.0,41.1695,41.2657,41.1631,41.2464,62900.0
2008-09-08 14:40:00,64.33,64.4,64.25,64.34,27700.0,41.24,41.2849,41.1887,41.2464,27700.0
2008-09-08 14:45:00,64.34,64.43,64.17,64.18,59600.0,41.2464,41.3041,41.1374,41.1439,59600.0
2008-09-08 14:50:00,64.18,64.32,64.18,64.32,28400.0,41.1439,41.2336,41.1439,41.2336,28400.0
2008-09-08 14:55:00,64.31,64.31,64.03,64.12,47400.0,41.2272,41.2272,41.0477,41.1054,47400.0
2008-09-08 15:00:00,64.1,64.25,64.05,64.1,93700.0,41.0926,41.1887,41.0605,41.0926,93700.0
2008-09-08 15:05:00,64.08,64.08,63.8,63.84,132000.0,41.0797,41.0797,40.9002,40.9259,132000.0
2008-09-08 15:10:00,63.83,64.17,63.76,64.16,86200.0,40.9195,41.1374,40.8746,41.131,86200.0
2008-09-08 15:15:00,64.16,64.26,64.14,64.2,70900.0,41.131,41.1951,41.1182,41.1567,70900.0
2008-09-08 15:20:00,64.2,64.4,64.18,64.32,62800.0,41.1567,41.2849,41.1439,41.2336,62800.0
2008-09-08 15:25:00,64.35,64.47,64.3,64.34,89700.0,41.2528,41.3298,41.2208,41.2464,89700.0
2008-09-08 15:30:00,64.34,64.65,64.34,64.62,90200.0,41.2464,41.4452,41.2464,41.4259,90200.0
2008-09-08 15:35:00,64.62,64.76,64.54,64.71,148500.0,41.4259,41.5157,41.3746,41.4836,148500.0
2008-09-08 15:40:00,64.72,64.78,64.54,64.63,83800.0,41.49,41.5285,41.3746,41.4323,83800.0
2008-09-08 15:45:00,64.62,64.67,64.59,64.6,133100.0,41.4259,41.458,41.4067,41.4131,133100.0
2008-09-08 15:50:00,64.6,64.61,64.38,64.39,125200.0,41.4131,41.4195,41.2721,41.2785,125200.0
2008-09-08 15:55:00,64.39,64.61,64.39,64.6,195900.0,41.2785,41.4195,41.2785,41.4131,195900.0
2008-09-09 09:30:00,64.89,65.0,64.58,64.58,160600.0,41.599,41.6695,41.4003,41.4003,160600.0
2008-09-09 09:35:00,64.59,64.61,63.86,63.99,81700.0,41.4067,41.4195,40.9387,41.0221,81700.0
2008-09-09 09:40:00,63.99,64.11,63.83,63.94,68900.0,41.0221,41.099,40.9195,40.99,68900.0
2008-09-09 09:45:00,63.93,64.15,63.89,64.12,83700.0,40.9836,41.1246,40.9579,41.1054,83700.0
2008-09-09 09:50:00,64.12,64.18,64.0,64.06,75700.0,41.1054,41.1439,41.0285,41.0669,75700.0
2008-09-09 09:55:00,64.03,64.08,63.95,64.07,80100.0,41.0477,41.0797,40.9964,41.0733,80100.0
2008-09-09 10:00:00,64.09,64.09,63.85,64.04,157100.0,41.0862,41.0862,40.9323,41.0541,157100.0
2008-09-09 10:05:00,64.02,64.3,63.96,64.18,96600.0,41.0413,41.2208,41.0028,41.1439,96600.0
2008-09-09 10:10:00,64.16,64.17,63.87,63.91,129200.0,41.131,41.1374,40.9451,40.9708,129200.0
2008-09-09 10:15:00,63.9,63.99,63.65,63.65,110300.0,40.9644,41.0221,40.8041,40.8041,110300.0
2008-09-09 10:20:00,63.67,63.77,63.57,63.66,73600.0,40.8169,40.881,40.7528,40.8105,73600.0
2008-09-09 10:25:00,63.65,63.69,63.31,63.37,126900.0,40.8041,40.8297,40.5861,40.6246,126900.0
2008-09-09 10:30:00,63.37,63.54,63.3,63.51,112900.0,40.6246,40.7336,40.5797,40.7143,112900.0
2008-09-09 10:35:00,63.53,63.54,63.23,63.26,87800.0,40.7272,40.7336,40.5348,40.5541,87800.0
2008-09-09 10:40:00,63.27,63.39,63.25,63.31,80700.0,40.5605,40.6374,40.5477,40.5861,80700.0
2008-09-09 10:45:00,63.32,63.37,63.06,63.11,142400.0,40.5925,40.6246,40.4259,40.4579,142400.0
2008-09-09 10:50:00,63.11,63.16,63.05,63.16,57900.0,40.4579,40.49,40.4194,40.49,57900.0
2008-09-09 10:55:00,63.16,63.19,62.9,62.93,158000.0,40.49,40.5092,40.3233,40.3425,158000.0
2008-09-09 11:00:00,62.93,63.03,62.9,62.94,42500.0,40.3425,40.4066,40.3233,40.3489,42500.0
2008-09-09 11:05:00,62.94,62.94,62.75,62.81,154900.0,40.3489,40.3489,40.2271,40.2656,154900.0
2008-09-09 11:10:00,62.81,62.82,62.4,62.45,202200.0,40.2656,40.272,40.0028,40.0348,202200.0
2008-09-09 11:15:00,62.45,62.56,62.29,62.55,134300.0,40.0348,40.1053,39.9322,40.0989,134300.0
2008-09-09 11:20:00,62.56,62.81,62.53,62.73,126600.0,40.1053,40.2656,40.0861,40.2143,126600.0
2008-09-09 11:25:00,62.73,62.78,62.66,62.75,95500.0,40.2143,40.2464,40.1694,40.2271,95500.0
2008-09-09 11:30:00,62.74,62.74,62.56,62.58,60700.0,40.2207,40.2207,40.1053,40.1181,60700.0
2008-09-09 11:35:00,62.58,62.83,62.55,62.71,104000.0,40.1181,40.2784,40.0989,40.2015,104000.0
2008-09-09 11:40:00,62.73,62.83,62.72,62.81,42500.0,40.2143,40.2784,40.2079,40.2656,42500.0
2008-09-09 11:45:00,62.82,62.97,62.82,62.93,43600.0,40.272,40.3682,40.272,40.3425,43600.0
2008-09-09 11:50:00,62.94,62.96,62.74,62.83,55200.0,40.3489,40.3617,40.2207,40.2784,55200.0
2008-09-09 11:55:00,62.83,62.85,62.8,62.8,71800.0,40.2784,40.2912,40.2592,40.2592,71800.0
2008-09-09 12:00:00,62.8,62.88,62.75,62.84,93600.0,40.2592,40.3105,40.2271,40.2848,93600.0
2008-09-09 12:05:00,62.84,62.86,62.55,62.55,115600.0,40.2848,40.2976,40.0989,40.0989,115600.0
2008-09-09 12:10:00,62.55,62.6,62.38,62.38,151000.0,40.0989,40.131,39.9899,39.9899,151000.0
2008-09-09 12:15:00,62.38,62.42,62.29,62.31,130800.0,39.9899,40.0156,39.9322,39.9451,130800.0
2008-09-09 12:20:00,62.31,62.54,62.31,62.45,104700.0,39.9451,40.0925,39.9451,40.0348,104700.0
2008-09-09 12:25:00,62.46,62.49,62.3,62.33,72900.0,40.0412,40.0604,39.9386,39.9579,72900.0
2008-09-09 12:30:00,62.33,62.51,62.28,62.51,85000.0,39.9579,40.0733,39.9258,40.0733,85000.0
2008-09-09 12:35:00,62.51,62.68,62.48,62.59,80100.0,40.0733,40.1822,40.054,40.1246,80100.0
2008-09-09 12:40:00,62.58,62.62,62.42,62.62,59200.0,40.1181,40.1438,40.0156,40.1438,59200.0
2008-09-09 12:45:00,62.61,62.8,62.61,62.76,38700.0,40.1374,40.2592,40.1374,40.2335,38700.0
2008-09-09 12:50:00,62.75,62.77,62.56,62.57,74200.0,40.2271,40.2399,40.1053,40.1117,74200.0
2008-09-09 12:55:00,62.58,62.61,62.47,62.5,61400.0,40.1181,40.1374,40.0476,40.0669,61400.0
2008-09-09 13:00:00,62.49,62.61,62.29,62.6,102100.0,40.0604,40.1374,39.9322,40.131,102100.0
2008-09-09 13:05:00,62.6,62.62,62.52,62.54,48900.0,40.131,40.1438,40.0797,40.0925,48900.0
2008-09-09 13:10:00,62.54,62.55,62.33,62.41,121000.0,40.0925,40.0989,39.9579,40.0092,121000.0
2008-09-09 13:15:00,62.42,62.58,62.39,62.56,115400.0,40.0156,40.1181,39.9963,40.1053,115400.0
2008-09-09 13:20:00,62.54,62.6,62.49,62.49,58700.0,40.0925,40.131,40.0604,40.0604,58700.0
2008-09-09 13:25:00,62.48,62.48,62.28,62.32,74700.0,40.054,40.054,39.9258,39.9515,74700.0
2008-09-09 13:30:00,62.33,62.35,62.1,62.21,126000.0,39.9579,39.9707,39.8104,39.8809,126000.0
2008-09-09 13:35:00,62.21,62.21,62.09,62.14,72800.0,39.8809,39.8809,39.804,39.8361,72800.0
2008-09-09 13:40:00,62.13,62.19,62.01,62.14,96500.0,39.8297,39.8681,39.7527,39.8361,96500.0
2008-09-09 13:45:00,62.15,62.17,61.87,61.92,155100.0,39.8425,39.8553,39.663,39.695,155100.0
2008-09-09 13:50:00,61.92,61.97,61.87,61.94,112500.0,39.695,39.7271,39.663,39.7079,112500.0
2008-09-09 13:55:00,61.94,62.01,61.86,61.9,139400.0,39.7079,39.7527,39.6566,39.6822,139400.0
2008-09-09 14:00:00,61.9,62.04,61.88,61.94,107900.0,39.6822,39.772,39.6694,39.7079,107900.0
2008-09-09 14:05:00,61.94,62.01,61.9,61.98,50700.0,39.7079,39.7527,39.6822,39.7335,50700.0
2008-09-09 14:10:00,61.98,62.08,61.9,61.95,91300.0,39.7335,39.7976,39.6822,39.7143,91300.0
2008-09-09 14:15:00,61.94,62.02,61.8,61.89,125900.0,39.7079,39.7591,39.6181,39.6758,125900.0
2008-09-09 14:20:00,61.85,61.95,61.8,61.9,68300.0,39.6502,39.7143,39.6181,39.6822,68300.0
2008-09-09 14:25:00,61.9,61.9,61.75,61.76,148900.0,39.6822,39.6822,39.5861,39.5925,148900.0
2008-09-09 14:30:00,61.76,61.81,61.61,61.62,99600.0,39.5925,39.6245,39.4963,39.5027,99600.0
2008-09-09 14:35:00,61.62,61.71,61.6,61.67,126800.0,39.5027,39.5604,39.4899,39.5348,126800.0
2008-09-09 14:40:00,61.69,61.71,61.58,61.63,125100.0,39.5476,39.5604,39.4771,39.5091,125100.0
2008-09-09 14:45:00,61.63,62.55,61.58,61.74,234900.0,39.5091,40.0989,39.4771,39.5796,234900.0
2008-09-09 14:50:00,61.74,61.79,61.69,61.7,91700.0,39.5796,39.6117,39.5476,39.554,91700.0
2008-09-09 14:55:00,61.7,61.75,61.67,61.72,109900.0,39.554,39.5861,39.5348,39.5668,109900.0
2008-09-09 15:00:00,61.72,61.75,61.64,61.65,134800.0,39.5668,39.5861,39.5155,39.5219,134800.0
2008-09-09 15:05:00,61.64,61.75,61.62,61.74,118000.0,39.5155,39.5861,39.5027,39.5796,118000.0
2008-09-09 15:10:00,61.74,61.74,61.6,61.66,132800.0,39.5796,39.5796,39.4899,39.5284,132800.0
2008-09-09 15:15:00,61.66,61.73,61.61,61.64,127900.0,39.5284,39.5732,39.4963,39.5155,127900.0
2008-09-09 15:20:00,61.65,61.76,61.64,61.7,182100.0,39.5219,39.5925,39.5155,39.554,182100.0
2008-09-09 15:25:00,61.71,61.81,61.7,61.8,152900.0,39.5604,39.6245,39.554,39.6181,152900.0
2008-09-09 15:30:00,61.79,61.86,61.73,61.76,277500.0,39.6117,39.6566,39.5732,39.5925,277500.0
2008-09-09 15:35:00,61.76,61.77,61.69,61.76,171200.0,39.5925,39.5989,39.5476,39.5925,171200.0
2008-09-09 15:40:00,61.77,61.77,61.63,61.7,267300.0,39.5989,39.5989,39.5091,39.554,267300.0
2008-09-09 15:45:00,61.71,61.75,61.48,61.48,403500.0,39.5604,39.5861,39.413,39.413,403500.0
2008-09-09 15:50:00,61.49,61.52,61.41,61.44,281900.0,39.4194,39.4386,39.3681,39.3873,281900.0
2008-09-09 15:55:00,61.44,61.55,61.4,61.44,302100.0,39.3873,39.4578,39.3617,39.3873,302100.0
2008-09-10 09:30:00,61.95,62.43,61.71,62.13,289900.0,39.7143,40.022,39.5604,39.8297,289900.0
2008-09-10 09:35:00,62.13,62.45,61.99,62.37,227800.0,39.8297,40.0348,39.7399,39.9835,227800.0
2008-09-10 09:40:00,62.37,62.78,62.26,62.74,144200.0,39.9835,40.2464,39.913,40.2207,144200.0
2008-09-10 09:45:00,62.73,62.85,62.57,62.73,168900.0,40.2143,40.2912,40.1117,40.2143,168900.0
2008-09-10 09:50:00,62.75,63.06,62.74,63.05,108000.0,40.2271,40.4259,40.2207,40.4194,108000.0
2008-09-10 09:55:00,63.07,63.45,63.04,63.38,156000.0,40.4323,40.6759,40.413,40.631,156000.0
2008-09-10 10:00:00,63.36,63.76,63.33,63.5,216000.0,40.6182,40.8746,40.5989,40.7079,216000.0
2008-09-10 10:05:00,63.5,63.6,63.22,63.36,125000.0,40.7079,40.772,40.5284,40.6182,125000.0
2008-09-10 10:10:00,63.36,63.38,63.03,63.15,117800.0,40.6182,40.631,40.4066,40.4836,117800.0
2008-09-10 10:15:00,63.15,63.27,62.96,63.0,78500.0,40.4836,40.5605,40.3617,40.3874,78500.0
2008-09-10 10:20:00,63.0,63.14,62.79,62.84,99000.0,40.3874,40.4771,40.2528,40.2848,99000.0
2008-09-10 10:25:00,62.84,63.07,62.81,63.07,93100.0,40.2848,40.4323,40.2656,40.4323,93100.0
2008-09-10 10:30:00,63.07,63.32,63.06,63.29,151300.0,40.4323,40.5925,40.4259,40.5733,151300.0
2008-09-10 10:35:00,63.29,63.52,63.21,63.33,166600.0,40.5733,40.7207,40.522,40.5989,166600.0
2008-09-10 10:40:00,63.33,63.34,63.06,63.14,55100.0,40.5989,40.6054,40.4259,40.4771,55100.0
2008-09-10 10:45:00,63.15,63.26,62.97,63.03,66100.0,40.4836,40.5541,40.3682,40.4066,66100.0
2008-09-10 10:50:00,63.02,63.08,62.92,63.01,62800.0,40.4002,40.4387,40.3361,40.3938,62800.0
2008-09-10 10:55:00,63.0,63.03,62.77,62.83,70800.0,40.3874,40.4066,40.2399,40.2784,70800.0
2008-09-10 11:00:00,62.83,62.83,62.62,62.78,147300.0,40.2784,40.2784,40.1438,40.2464,147300.0
2008-09-10 11:05:00,62.8,63.02,62.75,63.02,96300.0,40.2592,40.4002,40.2271,40.4002,96300.0
2008-09-10 11:10:00,63.01,63.13,62.94,63.11,88700.0,40.3938,40.4707,40.3489,40.4579,88700.0
2008-09-10 11:15:00,63.09,63.2,63.08,63.17,99200.0,40.4451,40.5156,40.4387,40.4964,99200.0
2008-09-10 11:20:00,63.17,63.17,62.97,63.01,91400.0,40.4964,40.4964,40.3682,40.3938,91400.0
2008-09-10 11:25:00,63.0,63.1,62.93,63.0,93000.0,40.3874,40.4515,40.3425,40.3874,93000.0
2008-09-10 11:30:00,63.01,63.46,62.99,63.43,238700.0,40.3938,40.6823,40.381,40.6631,238700.0
2008-09-10 11:35:00,63.43,63.53,63.31,63.46,96000.0,40.6631,40.7272,40.5861,40.6823,96000.0
2008-09-10 11:40:00,63.46,63.77,63.45,63.74,106100.0,40.6823,40.881,40.6759,40.8618,106100.0
2008-09-10 11:45:00,63.74,63.8,63.61,63.66,63600.0,40.8618,40.9002,40.7784,40.8105,63600.0
2008-09-10 11:50:00,63.68,63.74,63.6,63.6,110200.0,40.8233,40.8618,40.772,40.772,110200.0
2008-09-10 11:55:00,63.6,63.74,63.54,63.55,171700.0,40.772,40.8618,40.7336,40.74,171700.0
2008-09-10 12:00:00,63.56,63.64,63.43,63.58,68400.0,40.7464,40.7977,40.6631,40.7592,68400.0
2008-09-10 12:05:00,63.57,63.81,63.57,63.64,84400.0,40.7528,40.9067,40.7528,40.7977,84400.0
2008-09-10 12:10:00,63.65,63.67,63.55,63.57,84100.0,40.8041,40.8169,40.74,40.7528,84100.0
2008-09-10 12:15:00,63.56,63.64,63.54,63.63,47900.0,40.7464,40.7977,40.7336,40.7913,47900.0
2008-09-10 12:20:00,63.64,63.65,63.46,63.47,67300.0,40.7977,40.8041,40.6823,40.6887,67300.0
2008-09-10 12:25:00,63.48,63.51,63.43,63.47,43800.0,40.6951,40.7143,40.6631,40.6887,43800.0
2008-09-10 12:30:00,63.47,63.58,63.47,63.54,45100.0,40.6887,40.7592,40.6887,40.7336,45100.0
2008-09-10 12:35:00,63.54,63.67,63.54,63.66,91500.0,40.7336,40.8169,40.7336,40.8105,91500.0
2008-09-10 12:40:00,63.65,63.76,63.62,63.62,84900.0,40.8041,40.8746,40.7849,40.7849,84900.0
2008-09-10 12:45:00,63.64,63.66,63.48,63.6,43700.0,40.7977,40.8105,40.6951,40.772,43700.0
2008-09-10 12:50:00,63.6,63.64,63.55,63.6,30000.0,40.772,40.7977,40.74,40.772,30000.0
2008-09-10 12:55:00,63.61,63.62,63.46,63.46,24300.0,40.7784,40.7849,40.6823,40.6823,24300.0
2008-09-10 13:00:00,63.47,63.49,63.37,63.47,34300.0,40.6887,40.7015,40.6246,40.6887,34300.0
2008-09-10 13:05:00,63.47,63.52,63.31,63.34,66900.0,40.6887,40.7207,40.5861,40.6054,66900.0
2008-09-10 13:10:00,63.34,63.41,63.29,63.34,49400.0,40.6054,40.6502,40.5733,40.6054,49400.0
2008-09-10 13:15:00,63.34,63.55,63.33,63.5,43000.0,40.6054,40.74,40.5989,40.7079,43000.0
2008-09-10 13:20:00,63.51,63.67,63.51,63.59,39800.0,40.7143,40.8169,40.7143,40.7656,39800.0
2008-09-10 13:25:00,63.58,63.67,63.51,63.59,41000.0,40.7592,40.8169,40.7143,40.7656,41000.0
2008-09-10 13:30:00,63.59,63.75,63.58,63.73,57800.0,40.7656,40.8682,40.7592,40.8554,57800.0
2008-09-10 13:35:00,63.73,63.99,63.72,63.92,88100.0,40.8554,41.0221,40.849,40.9772,88100.0
2008-09-10 13:40:00,63.93,63.95,63.69,63.71,36400.0,40.9836,40.9964,40.8297,40.8426,36400.0
2008-09-10 13:45:00,63.72,63.77,63.54,63.55,43900.0,40.849,40.881,40.7336,40.74,43900.0
2008-09-10 13:50:00,63.56,63.59,63.37,63.49,46200.0,40.7464,40.7656,40.6246,40.7015,46200.0
2008-09-10 13:55:00,63.48,63.5,63.32,63.35,38100.0,40.6951,40.7079,40.5925,40.6118,38100.0
2008-09-10 14:00:00,63.36,63.46,63.35,63.42,55200.0,40.6182,40.6823,40.6118,40.6566,55200.0
2008-09-10 14:05:00,63.41,63.63,63.35,63.63,55700.0,40.6502,40.7913,40.6118,40.7913,55700.0
2008-09-10 14:10:00,63.62,63.76,63.59,63.76,50000.0,40.7849,40.8746,40.7656,40.8746,50000.0
2008-09-10 14:15:00,63.76,63.93,63.72,63.83,53200.0,40.8746,40.9836,40.849,40.9195,53200.0
2008-09-10 14:20:00,63.86,63.97,63.78,63.88,54400.0,40.9387,41.0092,40.8874,40.9515,54400.0
2008-09-10 14:25:00,63.89,63.97,63.78,63.83,47800.0,40.9579,41.0092,40.8874,40.9195,47800.0
2008-09-10 14:30:00,63.84,63.96,63.78,63.92,73400.0,40.9259,41.0028,40.8874,40.9772,73400.0
2008-09-10 14:35:00,63.92,63.99,63.81,63.85,56800.0,40.9772,41.0221,40.9067,40.9323,56800.0
2008-09-10 14:40:00,63.85,63.86,63.75,63.8,34900.0,40.9323,40.9387,40.8682,40.9002,34900.0
2008-09-10 14:45:00,63.8,63.89,63.77,63.84,60100.0,40.9002,40.9579,40.881,40.9259,60100.0
2008-09-10 14:50:00,63.84,63.84,63.61,63.64,57000.0,40.9259,40.9259,40.7784,40.7977,57000.0
2008-09-10 14:55:00,63.64,63.66,63.44,63.53,66200.0,40.7977,40.8105,40.6695,40.7272,66200.0
2008-09-10 15:00:00,63.53,63.61,63.46,63.46,46300.0,40.7272,40.7784,40.6823,40.6823,46300.0
2008-09-10 15:05:00,63.45,63.65,63.45,63.5,96200.0,40.6759,40.8041,40.6759,40.7079,96200.0
2008-09-10 15:10:00,63.51,63.51,63.34,63.5,53000.0,40.7143,40.7143,40.6054,40.7079,53000.0
2008-09-10 15:15:00,63.5,63.73,63.49,63.61,64800.0,40.7079,40.8554,40.7015,40.7784,64800.0
2008-09-10 15:20:00,63.61,63.64,63.46,63.5,55400.0,40.7784,40.7977,40.6823,40.7079,55400.0
2008-09-10 15:25:00,63.5,63.53,63.37,63.48,67000.0,40.7079,40.7272,40.6246,40.6951,67000.0
2008-09-10 15:30:00,63.48,63.56,63.42,63.44,74200.0,40.6951,40.7464,40.6566,40.6695,74200.0
2008-09-10 15:35:00,63.45,63.45,63.09,63.1,104600.0,40.6759,40.6759,40.4451,40.4515,104600.0
2008-09-10 15:40:00,63.09,63.2,63.06,63.18,106300.0,40.4451,40.5156,40.4259,40.5028,106300.0
2008-09-10 15:45:00,63.19,63.19,62.91,63.01,178000.0,40.5092,40.5092,40.3297,40.3938,178000.0
2008-09-10 15:50:00,63.01,63.12,62.93,62.97,242200.0,40.3938,40.4643,40.3425,40.3682,242200.0
2008-09-10 15:55:00,62.95,62.95,62.75,62.84,237900.0,40.3553,40.3553,40.2271,40.2848,237900.0
2008-09-11 09:30:00,62.41,62.69,61.7,61.81,207500.0,40.0092,40.1887,39.554,39.6245,207500.0
2008-09-11 09:35:00,61.82,61.97,61.37,61.37,207500.0,39.6309,39.7271,39.3424,39.3424,207500.0
2008-09-11 09:40:00,61.43,61.53,61.4,61.47,88100.0,39.3809,39.445,39.3617,39.4066,88100.0
2008-09-11 09:45:00,61.48,61.52,61.4,61.4,93900.0,39.413,39.4386,39.3617,39.3617,93900.0
2008-09-11 09:50:00,61.41,61.45,61.26,61.34,240200.0,39.3681,39.3937,39.2719,39.3232,240200.0
2008-09-11 09:55:00,61.35,61.43,61.22,61.24,125700.0,39.3296,39.3809,39.2463,39.2591,125700.0
2008-09-11 10:00:00,61.23,61.42,61.21,61.28,223400.0,39.2527,39.3745,39.2399,39.2848,223400.0
2008-09-11 10:05:00,61.28,61.5,61.28,61.45,152200.0,39.2848,39.4258,39.2848,39.3937,152200.0
2008-09-11 10:10:00,61.43,61.48,61.31,61.37,127500.0,39.3809,39.413,39.304,39.3424,127500.0
2008-09-11 10:15:00,61.39,61.43,61.3,61.4,134400.0,39.3553,39.3809,39.2976,39.3617,134400.0
2008-09-11 10:20:00,61.4,61.73,61.32,61.72,80300.0,39.3617,39.5732,39.3104,39.5668,80300.0
2008-09-11 10:25:00,61.75,61.88,61.52,61.56,87400.0,39.5861,39.6694,39.4386,39.4643,87400.0
2008-09-11 10:30:00,61.57,61.91,61.4,61.91,183100.0,39.4707,39.6886,39.3617,39.6886,183100.0
2008-09-11 10:35:00,61.91,62.08,61.9,62.0,75700.0,39.6886,39.7976,39.6822,39.7463,75700.0
2008-09-11 10:40:00,62.0,62.37,62.0,62.3,99100.0,39.7463,39.9835,39.7463,39.9386,99100.0
2008-09-11 10:45:00,62.3,62.46,62.25,62.44,83100.0,39.9386,40.0412,39.9066,40.0284,83100.0
2008-09-11 10:50:00,62.44,62.91,62.44,62.85,110300.0,40.0284,40.3297,40.0284,40.2912,110300.0
2008-09-11 10:55:00,62.83,62.85,62.47,62.65,84700.0,40.2784,40.2912,40.0476,40.163,84700.0
2008-09-11 11:00:00,62.68,62.8,62.55,62.6,53800.0,40.1822,40.2592,40.0989,40.131,53800.0
2008-09-11 11:05:00,62.62,62.99,62.61,62.61,102800.0,40.1438,40.381,40.1374,40.1374,102800.0
2008-09-11 11:10:00,62.63,62.63,62.39,62.48,81700.0,40.1502,40.1502,39.9963,40.054,81700.0
2008-09-11 11:15:00,62.48,62.6,62.32,62.38,86100.0,40.054,40.131,39.9515,39.9899,86100.0
2008-09-11 11:20:00,62.36,62.54,62.28,62.4,76900.0,39.9771,40.0925,39.9258,40.0028,76900.0
2008-09-11 11:25:00,62.4,62.42,62.28,62.38,56600.0,40.0028,40.0156,39.9258,39.9899,56600.0
2008-09-11 11:30:00,62.38,62.96,62.35,62.95,79700.0,39.9899,40.3617,39.9707,40.3553,79700.0
2008-09-11 11:35:00,62.95,63.23,62.4,63.13,123600.0,40.3553,40.5348,40.0028,40.4707,123600.0
2008-09-11 11:40:00,63.14,63.72,63.12,63.71,223900.0,40.4771,40.849,40.4643,40.8426,223900.0
2008-09-11 11:45:00,63.71,63.81,63.34,63.4,125500.0,40.8426,40.9067,40.6054,40.6438,125500.0
2008-09-11 11:50:00,63.42,63.88,63.36,63.85,104100.0,40.6566,40.9515,40.6182,40.9323,104100.0
2008-09-11 11:55:00,63.87,63.88,63.52,63.59,64400.0,40.9451,40.9515,40.7207,40.7656,64400.0
2008-09-11 12:00:00,63.6,64.03,63.6,64.0,104900.0,40.772,41.0477,40.772,41.0285,104900.0
2008-09-11 12:05:00,64.0,64.02,63.89,63.93,93500.0,41.0285,41.0413,40.9579,40.9836,93500.0
2008-09-11 12:10:00,63.93,63.95,63.65,63.65,63300.0,40.9836,40.9964,40.8041,40.8041,63300.0
2008-09-11 12:15:00,63.64,63.64,63.55,63.56,32500.0,40.7977,40.7977,40.74,40.7464,32500.0
2008-09-11 12:20:00,63.55,63.69,63.52,63.61,52600.0,40.74,40.8297,40.7207,40.7784,52600.0
2008-09-11 12:25:00,63.6,63.73,63.51,63.61,40300.0,40.772,40.8554,40.7143,40.7784,40300.0
2008-09-11 12:30:00,63.61,63.7,63.3,63.68,96100.0,40.7784,40.8361,40.5797,40.8233,96100.0
2008-09-11 12:35:00,63.7,63.77,63.47,63.54,85400.0,40.8361,40.881,40.6887,40.7336,85400.0
2008-09-11 12:40:00,63.53,63.56,63.34,63.49,59000.0,40.7272,40.7464,40.6054,40.7015,59000.0
2008-09-11 12:45:00,63.48,63.58,63.35,63.35,49400.0,40.6951,40.7592,40.6118,40.6118,49400.0
2008-09-11 12:50:00,63.35,63.52,63.35,63.45,44400.0,40.6118,40.7207,40.6118,40.6759,44400.0
2008-09-11 12:55:00,63.45,63.48,63.31,63.46,55200.0,40.6759,40.6951,40.5861,40.6823,55200.0
2008-09-11 13:00:00,63.46,63.51,63.23,63.31,52100.0,40.6823,40.7143,40.5348,40.5861,52100.0
2008-09-11 13:05:00,63.33,63.38,63.0,63.03,41100.0,40.5989,40.631,40.3874,40.4066,41100.0
2008-09-11 13:10:00,63.03,63.08,62.88,63.05,62200.0,40.4066,40.4387,40.3105,40.4194,62200.0
2008-09-11 13:15:00,63.05,63.05,62.82,62.89,46700.0,40.4194,40.4194,40.272,40.3169,46700.0
2008-09-11 13:20:00,62.89,63.01,62.88,62.88,44000.0,40.3169,40.3938,40.3105,40.3105,44000.0
2008-09-11 13:25:00,62.89,63.09,62.8,63.09,35200.0,40.3169,40.4451,40.2592,40.4451,35200.0
2008-09-11 13:30:00,63.1,63.29,63.08,63.21,36900.0,40.4515,40.5733,40.4387,40.522,36900.0
2008-09-11 13:35:00,63.19,63.44,63.19,63.37,35800.0,40.5092,40.6695,40.5092,40.6246,35800.0
2008-09-11 13:40:00,63.37,63.56,63.29,63.54,34300.0,40.6246,40.7464,40.5733,40.7336,34300.0
2008-09-11 13:45:00,63.54,63.54,63.34,63.45,32500.0,40.7336,40.7336,40.6054,40.6759,32500.0
2008-09-11 13:50:00,63.47,63.8,63.47,63.79,52400.0,40.6887,40.9002,40.6887,40.8938,52400.0
2008-09-11 13:55:00,63.8,63.84,63.66,63.67,39100.0,40.9002,40.9259,40.8105,40.8169,39100.0
2008-09-11 14:00:00,63.67,63.76,63.55,63.71,34400.0,40.8169,40.8746,40.74,40.8426,34400.0
2008-09-11 14:05:00,63.71,64.0,63.71,63.95,87500.0,40.8426,41.0285,40.8426,40.9964,87500.0
2008-09-11 14:10:00,63.95,64.0,63.74,63.78,37400.0,40.9964,41.0285,40.8618,40.8874,37400.0
2008-09-11 14:15:00,63.78,64.07,63.76,63.99,36500.0,40.8874,41.0733,40.8746,41.0221,36500.0
2008-09-11 14:20:00,63.99,64.2,63.99,64.15,50400.0,41.0221,41.1567,41.0221,41.1246,50400.0
2008-09-11 14:25:00,64.15,64.16,64.0,64.08,35100.0,41.1246,41.131,41.0285,41.0797,35100.0
2008-09-11 14:30:00,64.08,64.09,63.84,63.89,53500.0,41.0797,41.0862,40.9259,40.9579,53500.0
2008-09-11 14:35:00,63.89,63.98,63.79,63.85,36700.0,40.9579,41.0156,40.8938,40.9323,36700.0
2008-09-11 14:40:00,63.87,63.91,63.7,63.88,86100.0,40.9451,40.9708,40.8361,40.9515,86100.0
2008-09-11 14:45:00,63.88,64.48,63.86,64.43,161500.0,40.9515,41.3362,40.9387,41.3041,161500.0
2008-09-11 14:50:00,64.44,64.45,64.26,64.41,104500.0,41.3105,41.3169,41.1951,41.2913,104500.0
2008-09-11 14:55:00,64.41,64.42,64.26,64.29,90600.0,41.2913,41.2977,41.1951,41.2144,90600.0
2008-09-11 15:00:00,64.29,64.41,64.23,64.25,91100.0,41.2144,41.2913,41.1759,41.1887,91100.0
2008-09-11 15:05:00,64.25,64.47,64.25,64.38,135900.0,41.1887,41.3298,41.1887,41.2721,135900.0
2008-09-11 15:10:00,64.38,64.4,64.11,64.14,79700.0,41.2721,41.2849,41.099,41.1182,79700.0
2008-09-11 15:15:00,64.14,64.15,63.82,63.82,131300.0,41.1182,41.1246,40.9131,40.9131,131300.0
2008-09-11 15:20:00,63.84,63.92,63.73,63.9,141400.0,40.9259,40.9772,40.8554,40.9644,141400.0
2008-09-11 15:25:00,63.9,63.98,63.77,63.8,111200.0,40.9644,41.0156,40.881,40.9002,111200.0
2008-09-11 15:30:00,63.81,63.94,63.63,63.8,102700.0,40.9067,40.99,40.7913,40.9002,102700.0
2008-09-11 15:35:00,63.8,63.92,63.7,63.92,104800.0,40.9002,40.9772,40.8361,40.9772,104800.0
2008-09-11 15:40:00,63.92,64.12,63.79,64.07,137400.0,40.9772,41.1054,40.8938,41.0733,137400.0
2008-09-11 15:45:00,64.07,64.45,64.07,64.42,201000.0,41.0733,41.3169,41.0733,41.2977,201000.0
2008-09-11 15:50:00,64.42,64.42,64.22,64.41,300700.0,41.2977,41.2977,41.1695,41.2913,300700.0
2008-09-11 15:55:00,64.41,64.81,64.4,64.8,398400.0,41.2913,41.5477,41.2849,41.5413,398400.0
2008-09-12 09:30:00,63.92,64.49,63.79,64.23,133300.0,40.9772,41.3426,40.8938,41.1759,133300.0
2008-09-12 09:35:00,64.24,64.28,63.8,63.81,88300.0,41.1823,41.208,40.9002,40.9067,88300.0
2008-09-12 09:40:00,63.81,64.02,63.8,63.96,79700.0,40.9067,41.0413,40.9002,41.0028,79700.0
2008-09-12 09:45:00,63.96,63.98,63.34,63.39,113500.0,41.0028,41.0156,40.6054,40.6374,113500.0
2008-09-12 09:50:00,63.39,63.48,63.19,63.35,173800.0,40.6374,40.6951,40.5092,40.6118,173800.0
2008-09-12 09:55:00,63.35,63.61,63.29,63.46,178000.0,40.6118,40.7784,40.5733,40.6823,178000.0
2008-09-12 10:00:00,63.47,63.7,63.16,63.69,97700.0,40.6887,40.8361,40.49,40.8297,97700.0
2008-09-12 10:05:00,63.7,63.93,63.7,63.86,91800.0,40.8361,40.9836,40.8361,40.9387,91800.0
2008-09-12 10:10:00,63.86,64.01,63.86,63.95,123500.0,40.9387,41.0349,40.9387,40.9964,123500.0
2008-09-12 10:15:00,63.93,64.3,63.9,64.28,92500.0,40.9836,41.2208,40.9644,41.208,92500.0
2008-09-12 10:20:00,64.28,64.3,64.08,64.24,122100.0,41.208,41.2208,41.0797,41.1823,122100.0
2008-09-12 10:25:00,64.22,64.33,64.12,64.13,94000.0,41.1695,41.24,41.1054,41.1118,94000.0
2008-09-12 10:30:00,64.14,64.18,63.94,63.95,79600.0,41.1182,41.1439,40.99,40.9964,79600.0
2008-09-12 10:35:00,63.95,64.11,63.86,64.05,100700.0,40.9964,41.099,40.9387,41.0605,100700.0
2008-09-12 10:40:00,64.06,64.16,63.96,64.09,102800.0,41.0669,41.131,41.0028,41.0862,102800.0
2008-09-12 10:45:00,64.09,64.14,64.0,64.01,67600.0,41.0862,41.1182,41.0285,41.0349,67600.0
2008-09-12 10:50:00,64.01,64.13,63.91,63.99,73400.0,41.0349,41.1118,40.9708,41.0221,73400.0
2008-09-12 10:55:00,64.01,64.12,63.86,64.12,126700.0,41.0349,41.1054,40.9387,41.1054,126700.0
2008-09-12 11:00:00,64.12,64.52,64.05,64.41,108700.0,41.1054,41.3618,41.0605,41.2913,108700.0
2008-09-12 11:05:00,64.4,64.48,64.35,64.45,67400.0,41.2849,41.3362,41.2528,41.3169,67400.0
2008-09-12 11:10:00,64.46,64.57,64.38,64.57,69700.0,41.3234,41.3939,41.2721,41.3939,69700.0
2008-09-12 11:15:00,64.57,65.1,64.57,65.03,133900.0,41.3939,41.7336,41.3939,41.6888,133900.0
2008-09-12 11:20:00,65.03,65.38,65.02,65.37,118400.0,41.6888,41.9131,41.6824,41.9067,118400.0
2008-09-12 11:25:00,65.38,65.57,65.36,65.43,140100.0,41.9131,42.0349,41.9003,41.9452,140100.0
2008-09-12 11:30:00,65.44,65.47,65.25,65.44,107100.0,41.9516,41.9708,41.8298,41.9516,107100.0
2008-09-12 11:35:00,65.44,65.55,65.39,65.49,133000.0,41.9516,42.0221,41.9195,41.9837,133000.0
2008-09-12 11:40:00,65.49,65.49,65.36,65.41,96400.0,41.9837,41.9837,41.9003,41.9324,96400.0
2008-09-12 11:45:00,65.4,65.55,65.32,65.5,64100.0,41.926,42.0221,41.8747,41.9901,64100.0
2008-09-12 11:50:00,65.5,65.51,65.17,65.19,95800.0,41.9901,41.9965,41.7785,41.7913,95800.0
2008-09-12 11:55:00,65.19,65.27,65.08,65.26,59300.0,41.7913,41.8426,41.7208,41.8362,59300.0
2008-09-12 12:00:00,65.27,65.32,65.08,65.15,59700.0,41.8426,41.8747,41.7208,41.7657,59700.0
2008-09-12 12:05:00,65.16,65.2,64.99,65.02,77500.0,41.7721,41.7977,41.6631,41.6824,77500.0
2008-09-12 12:10:00,65.02,65.32,65.02,65.29,125000.0,41.6824,41.8747,41.6824,41.8554,125000.0
2008-09-12 12:15:00,65.27,65.5,65.21,65.5,53400.0,41.8426,41.9901,41.8042,41.9901,53400.0
2008-09-12 12:20:00,65.5,65.5,65.27,65.28,47200.0,41.9901,41.9901,41.8426,41.849,47200.0
2008-09-12 12:25:00,65.27,65.43,65.14,65.28,74900.0,41.8426,41.9452,41.7593,41.849,74900.0
2008-09-12 12:30:00,65.28,65.45,65.26,65.36,62300.0,41.849,41.958,41.8362,41.9003,62300.0
2008-09-12 12:35:00,65.36,65.43,65.23,65.26,32900.0,41.9003,41.9452,41.817,41.8362,32900.0
2008-09-12 12:40:00,65.26,65.4,65.22,65.39,48900.0,41.8362,41.926,41.8106,41.9195,48900.0
2008-09-12 12:45:00,65.39,65.4,65.13,65.18,102900.0,41.9195,41.926,41.7529,41.7849,102900.0
2008-09-12 12:50:00,65.18,65.23,64.99,64.99,64600.0,41.7849,41.817,41.6631,41.6631,64600.0
2008-09-12 12:55:00,64.99,64.99,64.72,64.72,50300.0,41.6631,41.6631,41.49,41.49,50300.0
2008-09-12 13:00:00,64.72,64.96,64.7,64.95,80800.0,41.49,41.6439,41.4772,41.6375,80800.0
2008-09-12 13:05:00,64.96,64.97,64.82,64.91,34800.0,41.6439,41.6503,41.5541,41.6118,34800.0
2008-09-12 13:10:00,64.91,64.95,64.84,64.91,64000.0,41.6118,41.6375,41.567,41.6118,64000.0
2008-09-12 13:15:00,64.9,65.03,64.89,64.95,57200.0,41.6054,41.6888,41.599,41.6375,57200.0
2008-09-12 13:20:00,64.95,65.08,64.94,65.04,47300.0,41.6375,41.7208,41.6311,41.6952,47300.0
2008-09-12 13:25:00,65.03,65.45,65.03,65.39,37700.0,41.6888,41.958,41.6888,41.9195,37700.0
2008-09-12 13:30:00,65.39,65.44,65.25,65.26,44700.0,41.9195,41.9516,41.8298,41.8362,44700.0
2008-09-12 13:35:00,65.26,65.29,64.87,64.91,87800.0,41.8362,41.8554,41.5862,41.6118,87800.0
2008-09-12 13:40:00,64.92,65.14,64.86,65.05,49700.0,41.6182,41.7593,41.5798,41.7016,49700.0
2008-09-12 13:45:00,65.06,65.23,64.97,65.23,61600.0,41.708,41.817,41.6503,41.817,61600.0
2008-09-12 13:50:00,65.23,65.3,65.1,65.25,43000.0,41.817,41.8619,41.7336,41.8298,43000.0
2008-09-12 13:55:00,65.27,65.37,65.21,65.37,41200.0,41.8426,41.9067,41.8042,41.9067,41200.0
2008-09-12 14:00:00,65.38,65.38,64.9,64.92,44900.0,41.9131,41.9131,41.6054,41.6182,44900.0
2008-09-12 14:05:00,64.92,65.08,64.92,65.01,38400.0,41.6182,41.7208,41.6182,41.6759,38400.0
2008-09-12 14:10:00,65.01,65.26,64.98,65.14,39800.0,41.6759,41.8362,41.6567,41.7593,39800.0
2008-09-12 14:15:00,65.15,65.26,65.01,65.12,46800.0,41.7657,41.8362,41.6759,41.7465,46800.0
2008-09-12 14:20:00,65.14,65.45,65.14,65.33,55900.0,41.7593,41.958,41.7593,41.8811,55900.0
2008-09-12 14:25:00,65.34,65.35,65.04,65.09,41100.0,41.8875,41.8939,41.6952,41.7272,41100.0
2008-09-12 14:30:00,65.08,65.09,64.86,65.03,41800.0,41.7208,41.7272,41.5798,41.6888,41800.0
2008-09-12 14:35:00,65.03,65.19,64.98,65.18,20800.0,41.6888,41.7913,41.6567,41.7849,20800.0
2008-09-12 14:40:00,65.2,65.35,65.15,65.27,31600.0,41.7977,41.8939,41.7657,41.8426,31600.0
2008-09-12 14:45:00,65.28,65.45,65.28,65.43,46100.0,41.849,41.958,41.849,41.9452,46100.0
2008-09-12 14:50:00,65.43,65.44,65.17,65.3,44800.0,41.9452,41.9516,41.7785,41.8619,44800.0
2008-09-12 14:55:00,65.31,65.68,65.3,65.6,83600.0,41.8683,42.1055,41.8619,42.0542,83600.0
2008-09-12 15:00:00,65.59,65.64,65.36,65.38,66200.0,42.0478,42.0798,41.9003,41.9131,66200.0
2008-09-12 15:05:00,65.36,65.58,65.29,65.48,94700.0,41.9003,42.0414,41.8554,41.9772,94700.0
2008-09-12 15:10:00,65.48,65.68,65.41,65.58,95500.0,41.9772,42.1055,41.9324,42.0414,95500.0
2008-09-12 15:15:00,65.58,65.65,65.4,65.4,89500.0,42.0414,42.0862,41.926,41.926,89500.0
2008-09-12 15:20:00,65.4,65.51,65.23,65.5,87300.0,41.926,41.9965,41.817,41.9901,87300.0
2008-09-12 15:25:00,65.5,65.5,65.25,65.34,85200.0,41.9901,41.9901,41.8298,41.8875,85200.0
2008-09-12 15:30:00,65.34,65.45,65.27,65.3,76600.0,41.8875,41.958,41.8426,41.8619,76600.0
2008-09-12 15:35:00,65.29,65.29,65.01,65.11,141000.0,41.8554,41.8554,41.6759,41.74,141000.0
2008-09-12 15:40:00,65.12,65.38,65.08,65.25,101300.0,41.7465,41.9131,41.7208,41.8298,101300.0
2008-09-12 15:45:00,65.25,65.36,65.22,65.27,132900.0,41.8298,41.9003,41.8106,41.8426,132900.0
2008-09-12 15:50:00,65.27,65.44,65.26,65.43,156600.0,41.8426,41.9516,41.8362,41.9452,156600.0
2008-09-12 15:55:00,65.43,65.52,65.34,65.52,269600.0,41.9452,42.0029,41.8875,42.0029,269600.0
2008-09-15 09:30:00,63.26,63.31,63.26,63.26,2500.0,40.5541,40.5861,40.5541,40.5541,2500.0
2008-09-15 09:35:00,64.05,64.19,63.5,63.55,86300.0,41.0605,41.1503,40.7079,40.74,86300.0
2008-09-15 09:40:00,63.52,63.69,63.46,63.58,158100.0,40.7207,40.8297,40.6823,40.7592,158100.0
2008-09-15 09:45:00,63.56,64.36,63.55,63.82,315800.0,40.7464,41.2592,40.74,40.9131,315800.0
2008-09-15 09:50:00,63.76,64.2,63.68,63.75,170500.0,40.8746,41.1567,40.8233,40.8682,170500.0
2008-09-15 09:55:00,63.75,63.77,63.55,63.58,137600.0,40.8682,40.881,40.74,40.7592,137600.0
2008-09-15 10:00:00,63.59,64.11,63.44,64.06,137400.0,40.7656,41.099,40.6695,41.0669,137400.0
2008-09-15 10:05:00,64.06,64.24,63.72,63.74,115200.0,41.0669,41.1823,40.849,40.8618,115200.0
2008-09-15 10:10:00,63.77,64.15,63.75,63.76,103500.0,40.881,41.1246,40.8682,40.8746,103500.0
2008-09-15 10:15:00,63.78,63.94,63.61,63.82,160400.0,40.8874,40.99,40.7784,40.9131,160400.0
2008-09-15 10:20:00,63.82,64.12,63.7,63.91,149700.0,40.9131,41.1054,40.8361,40.9708,149700.0
2008-09-15 10:25:00,63.87,64.14,63.8,63.96,105100.0,40.9451,41.1182,40.9002,41.0028,105100.0
2008-09-15 10:30:00,63.99,64.34,63.78,64.31,94500.0,41.0221,41.2464,40.8874,41.2272,94500.0
2008-09-15 10:35:00,64.33,64.48,63.98,64.2,63200.0,41.24,41.3362,41.0156,41.1567,63200.0
2008-09-15 10:40:00,64.21,64.22,63.05,63.96,62200.0,41.1631,41.1695,40.4194,41.0028,62200.0
2008-09-15 10:45:00,63.95,64.03,63.77,63.98,61700.0,40.9964,41.0477,40.881,41.0156,61700.0
2008-09-15 10:50:00,63.98,64.85,63.95,64.84,150800.0,41.0156,41.5734,40.9964,41.567,150800.0
2008-09-15 10:55:00,64.82,64.83,64.43,64.49,58300.0,41.5541,41.5605,41.3041,41.3426,58300.0
2008-09-15 11:00:00,64.51,64.66,64.08,64.08,54600.0,41.3554,41.4516,41.0797,41.0797,54600.0
2008-09-15 11:05:00,64.08,64.36,64.02,64.11,46700.0,41.0797,41.2592,41.0413,41.099,46700.0
2008-09-15 11:10:00,64.14,64.39,64.11,64.31,61900.0,41.1182,41.2785,41.099,41.2272,61900.0
2008-09-15 11:15:00,64.31,64.53,64.16,64.37,43500.0,41.2272,41.3682,41.131,41.2657,43500.0
2008-09-15 11:20:00,64.38,64.59,64.24,64.25,41500.0,41.2721,41.4067,41.1823,41.1887,41500.0
2008-09-15 11:25:00,64.26,64.33,63.94,63.97,86000.0,41.1951,41.24,40.99,41.0092,86000.0
2008-09-15 11:30:00,63.97,64.02,63.8,63.8,49000.0,41.0092,41.0413,40.9002,40.9002,49000.0
2008-09-15 11:35:00,63.8,63.86,63.72,63.76,59600.0,40.9002,40.9387,40.849,40.8746,59600.0
2008-09-15 11:40:00,63.76,63.9,63.63,63.65,54500.0,40.8746,40.9644,40.7913,40.8041,54500.0
2008-09-15 11:45:00,63.65,63.82,63.47,63.72,88300.0,40.8041,40.9131,40.6887,40.849,88300.0
2008-09-15 11:50:00,63.71,63.86,63.38,63.44,72900.0,40.8426,40.9387,40.631,40.6695,72900.0
2008-09-15 11:55:00,63.44,63.54,63.3,63.34,71200.0,40.6695,40.7336,40.5797,40.6054,71200.0
2008-09-15 12:00:00,63.34,63.6,63.28,63.57,114600.0,40.6054,40.772,40.5669,40.7528,114600.0
2008-09-15 12:05:00,63.58,63.84,63.54,63.77,75800.0,40.7592,40.9259,40.7336,40.881,75800.0
2008-09-15 12:10:00,63.79,64.04,63.72,63.76,112600.0,40.8938,41.0541,40.849,40.8746,112600.0
2008-09-15 12:15:00,63.79,63.98,63.61,63.88,92500.0,40.8938,41.0156,40.7784,40.9515,92500.0
2008-09-15 12:20:00,63.92,64.23,63.78,63.87,63700.0,40.9772,41.1759,40.8874,40.9451,63700.0
2008-09-15 12:25:00,63.86,63.97,63.81,63.82,33200.0,40.9387,41.0092,40.9067,40.9131,33200.0
2008-09-15 12:30:00,63.84,64.08,63.83,64.05,38300.0,40.9259,41.0797,40.9195,41.0605,38300.0
2008-09-15 12:35:00,64.05,64.06,63.76,63.8,41100.0,41.0605,41.0669,40.8746,40.9002,41100.0
2008-09-15 12:40:00,63.81,63.88,63.71,63.85,53700.0,40.9067,40.9515,40.8426,40.9323,53700.0
2008-09-15 12:45:00,63.85,64.12,63.72,63.93,130200.0,40.9323,41.1054,40.849,40.9836,130200.0
2008-09-15 12:50:00,63.9,64.29,63.81,64.18,63700.0,40.9644,41.2144,40.9067,41.1439,63700.0
2008-09-15 12:55:00,64.2,64.37,64.15,64.18,34300.0,41.1567,41.2657,41.1246,41.1439,34300.0
2008-09-15 13:00:00,64.15,64.29,64.11,64.27,26800.0,41.1246,41.2144,41.099,41.2016,26800.0
2008-09-15 13:05:00,64.28,64.37,64.14,64.21,38400.0,41.208,41.2657,41.1182,41.1631,38400.0
2008-09-15 13:10:00,64.25,64.3,63.98,64.0,54800.0,41.1887,41.2208,41.0156,41.0285,54800.0
2008-09-15 13:15:00,63.99,64.02,63.85,63.98,41700.0,41.0221,41.0413,40.9323,41.0156,41700.0
2008-09-15 13:20:00,63.99,64.04,63.21,63.98,112900.0,41.0221,41.0541,40.522,41.0156,112900.0
2008-09-15 13:25:00,63.97,63.99,63.69,63.94,41300.0,41.0092,41.0221,40.8297,40.99,41300.0
2008-09-15 13:30:00,63.95,64.03,63.89,63.95,41200.0,40.9964,41.0477,40.9579,40.9964,41200.0
2008-09-15 13:35:00,63.94,63.95,63.72,63.84,56000.0,40.99,40.9964,40.849,40.9259,56000.0
2008-09-15 13:40:00,63.81,63.85,63.59,63.75,123100.0,40.9067,40.9323,40.7656,40.8682,123100.0
2008-09-15 13:45:00,63.77,63.9,63.56,63.71,87800.0,40.881,40.9644,40.7464,40.8426,87800.0
2008-09-15 13:50:00,63.7,63.71,63.5,63.6,46300.0,40.8361,40.8426,40.7079,40.772,46300.0
2008-09-15 13:55:00,63.59,63.83,63.58,63.7,70400.0,40.7656,40.9195,40.7592,40.8361,70400.0
2008-09-15 14:00:00,63.69,63.93,63.63,63.8,67400.0,40.8297,40.9836,40.7913,40.9002,67400.0
2008-09-15 14:05:00,63.8,63.84,63.7,63.72,29600.0,40.9002,40.9259,40.8361,40.849,29600.0
2008-09-15 14:10:00,63.74,63.84,63.58,63.68,57800.0,40.8618,40.9259,40.7592,40.8233,57800.0
2008-09-15 14:15:00,63.69,63.8,63.63,63.69,80400.0,40.8297,40.9002,40.7913,40.8297,80400.0
2008-09-15 14:20:00,63.69,63.73,63.54,63.72,37500.0,40.8297,40.8554,40.7336,40.849,37500.0
2008-09-15 14:25:00,63.65,63.74,63.52,63.54,35900.0,40.8041,40.8618,40.7207,40.7336,35900.0
2008-09-15 14:30:00,63.54,63.78,63.54,63.65,42900.0,40.7336,40.8874,40.7336,40.8041,42900.0
2008-09-15 14:35:00,63.65,63.78,63.63,63.65,63100.0,40.8041,40.8874,40.7913,40.8041,63100.0
2008-09-15 14:40:00,63.65,63.68,63.25,63.36,106800.0,40.8041,40.8233,40.5477,40.6182,106800.0
2008-09-15 14:45:00,63.34,63.44,63.28,63.43,55700.0,40.6054,40.6695,40.5669,40.6631,55700.0
2008-09-15 14:50:00,63.44,63.64,63.38,63.61,77700.0,40.6695,40.7977,40.631,40.7784,77700.0
2008-09-15 14:55:00,63.62,63.62,63.44,63.44,90600.0,40.7849,40.7849,40.6695,40.6695,90600.0
2008-09-15 15:00:00,63.44,63.49,63.3,63.32,62700.0,40.6695,40.7015,40.5797,40.5925,62700.0
2008-09-15 15:05:00,63.32,63.43,63.24,63.25,141700.0,40.5925,40.6631,40.5412,40.5477,141700.0
2008-09-15 15:10:00,63.25,63.4,63.18,63.35,100000.0,40.5477,40.6438,40.5028,40.6118,100000.0
2008-09-15 15:15:00,63.34,63.34,63.1,63.1,80900.0,40.6054,40.6054,40.4515,40.4515,80900.0
2008-09-15 15:20:00,63.1,63.27,63.07,63.09,125100.0,40.4515,40.5605,40.4323,40.4451,125100.0
2008-09-15 15:25:00,63.08,63.23,63.02,63.2,145000.0,40.4387,40.5348,40.4002,40.5156,145000.0
2008-09-15 15:30:00,63.2,63.69,63.09,63.64,214400.0,40.5156,40.8297,40.4451,40.7977,214400.0
2008-09-15 15:35:00,63.61,63.78,63.52,63.65,135400.0,40.7784,40.8874,40.7207,40.8041,135400.0
2008-09-15 15:40:00,63.64,63.73,63.44,63.56,230800.0,40.7977,40.8554,40.6695,40.7464,230800.0
2008-09-15 15:45:00,63.61,63.62,63.47,63.48,195700.0,40.7784,40.7849,40.6887,40.6951,195700.0
2008-09-15 15:50:00,63.47,63.48,63.09,63.43,286900.0,40.6887,40.6951,40.4451,40.6631,286900.0
2008-09-15 15:55:00,63.42,63.48,63.22,63.33,301300.0,40.6566,40.6951,40.5284,40.5989,301300.0
2008-09-16 09:30:00,61.87,63.2,61.85,63.2,274200.0,39.663,40.5156,39.6502,40.5156,274200.0
2008-09-16 09:35:00,63.19,63.22,62.55,63.17,121300.0,40.5092,40.5284,40.0989,40.4964,121300.0
2008-09-16 09:40:00,63.19,63.96,63.04,63.2,149200.0,40.5092,41.0028,40.413,40.5156,149200.0
2008-09-16 09:45:00,63.2,63.94,62.92,63.53,195000.0,40.5156,40.99,40.3361,40.7272,195000.0
2008-09-16 09:50:00,63.53,63.53,62.99,63.05,122700.0,40.7272,40.7272,40.381,40.4194,122700.0
2008-09-16 09:55:00,63.05,63.14,62.5,62.7,158000.0,40.4194,40.4771,40.0669,40.1951,158000.0
2008-09-16 10:00:00,62.75,63.53,62.7,63.48,121700.0,40.2271,40.7272,40.1951,40.6951,121700.0
2008-09-16 10:05:00,63.54,63.87,63.4,63.57,96400.0,40.7336,40.9451,40.6438,40.7528,96400.0
2008-09-16 10:10:00,63.6,63.82,63.27,63.62,131100.0,40.772,40.9131,40.5605,40.7849,131100.0
2008-09-16 10:15:00,63.62,64.01,63.61,63.86,139300.0,40.7849,41.0349,40.7784,40.9387,139300.0
2008-09-16 10:20:00,63.86,64.92,63.86,64.91,225400.0,40.9387,41.6182,40.9387,41.6118,225400.0
2008-09-16 10:25:00,64.88,64.88,64.2,64.58,115200.0,41.5926,41.5926,41.1567,41.4003,115200.0
2008-09-16 10:30:00,64.59,64.61,64.18,64.24,141600.0,41.4067,41.4195,41.1439,41.1823,141600.0
2008-09-16 10:35:00,64.25,64.57,64.1,64.1,166500.0,41.1887,41.3939,41.0926,41.0926,166500.0
2008-09-16 10:40:00,64.07,64.2,63.68,63.93,101700.0,41.0733,41.1567,40.8233,40.9836,101700.0
2008-09-16 10:45:00,63.9,63.96,63.66,63.93,77200.0,40.9644,41.0028,40.8105,40.9836,77200.0
2008-09-16 10:50:00,63.93,64.59,63.76,64.58,214100.0,40.9836,41.4067,40.8746,41.4003,214100.0
2008-09-16 10:55:00,64.57,64.93,64.02,64.58,308900.0,41.3939,41.6247,41.0413,41.4003,308900.0
2008-09-16 11:00:00,64.58,65.32,64.37,64.68,331300.0,41.4003,41.8747,41.2657,41.4644,331300.0
2008-09-16 11:05:00,64.68,65.13,64.64,64.89,148500.0,41.4644,41.7529,41.4387,41.599,148500.0
2008-09-16 11:10:00,64.88,64.95,64.39,64.85,102400.0,41.5926,41.6375,41.2785,41.5734,102400.0
2008-09-16 11:15:00,64.84,64.97,64.42,64.58,107900.0,41.567,41.6503,41.2977,41.4003,107900.0
2008-09-16 11:20:00,64.55,64.66,63.88,64.16,100600.0,41.381,41.4516,40.9515,41.131,100600.0
2008-09-16 11:25:00,64.18,64.71,64.14,64.14,77000.0,41.1439,41.4836,41.1182,41.1182,77000.0
2008-09-16 11:30:00,64.12,64.54,64.0,64.31,68600.0,41.1054,41.3746,41.0285,41.2272,68600.0
2008-09-16 11:35:00,64.31,64.36,64.15,64.22,89100.0,41.2272,41.2592,41.1246,41.1695,89100.0
2008-09-16 11:40:00,64.21,64.34,63.98,64.17,60000.0,41.1631,41.2464,41.0156,41.1374,60000.0
2008-09-16 11:45:00,64.14,64.25,64.06,64.17,62900.0,41.1182,41.1887,41.0669,41.1374,62900.0
2008-09-16 11:50:00,64.17,64.54,64.16,64.53,86300.0,41.1374,41.3746,41.131,41.3682,86300.0
2008-09-16 11:55:00,64.53,64.84,64.38,64.65,101200.0,41.3682,41.567,41.2721,41.4452,101200.0
2008-09-16 12:00:00,64.65,64.93,64.59,64.61,153100.0,41.4452,41.6247,41.4067,41.4195,153100.0
2008-09-16 12:05:00,64.6,64.6,64.37,64.49,58000.0,41.4131,41.4131,41.2657,41.3426,58000.0
2008-09-16 12:10:00,64.51,64.51,64.3,64.3,41300.0,41.3554,41.3554,41.2208,41.2208,41300.0
2008-09-16 12:15:00,64.3,64.86,64.16,64.81,102800.0,41.2208,41.5798,41.131,41.5477,102800.0
2008-09-16 12:20:00,64.76,64.87,64.56,64.87,51500.0,41.5157,41.5862,41.3875,41.5862,51500.0
2008-09-16 12:25:00,64.86,65.0,64.59,64.89,92000.0,41.5798,41.6695,41.4067,41.599,92000.0
2008-09-16 12:30:00,64.89,64.93,64.62,64.79,68100.0,41.599,41.6247,41.4259,41.5349,68100.0
2008-09-16 12:35:00,64.79,64.84,64.7,64.7,28700.0,41.5349,41.567,41.4772,41.4772,28700.0
2008-09-16 12:40:00,64.7,64.75,64.45,64.73,41600.0,41.4772,41.5093,41.3169,41.4964,41600.0
2008-09-16 12:45:00,64.72,64.72,64.48,64.68,42900.0,41.49,41.49,41.3362,41.4644,42900.0
2008-09-16 12:50:00,64.68,64.9,64.56,64.83,51900.0,41.4644,41.6054,41.3875,41.5605,51900.0
2008-09-16 12:55:00,64.81,64.85,64.57,64.85,131200.0,41.5477,41.5734,41.3939,41.5734,131200.0
2008-09-16 13:00:00,64.84,64.89,64.44,64.53,81100.0,41.567,41.599,41.3105,41.3682,81100.0
2008-09-16 13:05:00,64.54,64.88,64.51,64.86,32600.0,41.3746,41.5926,41.3554,41.5798,32600.0
2008-09-16 13:10:00,64.86,64.92,64.72,64.87,48200.0,41.5798,41.6182,41.49,41.5862,48200.0
2008-09-16 13:15:00,64.87,64.89,64.54,64.55,32600.0,41.5862,41.599,41.3746,41.381,32600.0
2008-09-16 13:20:00,64.55,64.76,64.54,64.67,33400.0,41.381,41.5157,41.3746,41.458,33400.0
2008-09-16 13:25:00,64.67,64.67,64.4,64.51,39200.0,41.458,41.458,41.2849,41.3554,39200.0
2008-09-16 13:30:00,64.51,64.56,64.45,64.56,44000.0,41.3554,41.3875,41.3169,41.3875,44000.0
2008-09-16 13:35:00,64.57,64.64,64.34,64.41,45400.0,41.3939,41.4387,41.2464,41.2913,45400.0
2008-09-16 13:40:00,64.37,64.38,64.11,64.11,42600.0,41.2657,41.2721,41.099,41.099,42600.0
2008-09-16 13:45:00,64.15,64.2,64.05,64.15,46500.0,41.1246,41.1567,41.0605,41.1246,46500.0
2008-09-16 13:50:00,64.15,64.15,63.89,64.07,34600.0,41.1246,41.1246,40.9579,41.0733,34600.0
2008-09-16 13:55:00,64.07,64.15,63.95,63.99,31600.0,41.0733,41.1246,40.9964,41.0221,31600.0
2008-09-16 14:00:00,63.97,64.05,63.92,63.93,41200.0,41.0092,41.0605,40.9772,40.9836,41200.0
2008-09-16 14:05:00,63.93,64.17,63.84,64.11,69500.0,40.9836,41.1374,40.9259,41.099,69500.0
2008-09-16 14:10:00,64.11,64.15,63.14,63.56,101900.0,41.099,41.1246,40.4771,40.7464,101900.0
2008-09-16 14:15:00,63.52,64.54,63.45,63.66,166600.0,40.7207,41.3746,40.6759,40.8105,166600.0
2008-09-16 14:20:00,63.66,63.68,63.21,63.55,104600.0,40.8105,40.8233,40.522,40.74,104600.0
2008-09-16 14:25:00,63.56,63.61,63.17,63.35,102400.0,40.7464,40.7784,40.4964,40.6118,102400.0
2008-09-16 14:30:00,63.35,63.46,63.0,63.25,165900.0,40.6118,40.6823,40.3874,40.5477,165900.0
2008-09-16 14:35:00,63.25,63.62,63.0,63.38,409500.0,40.5477,40.7849,40.3874,40.631,409500.0
2008-09-16 14:40:00,63.38,63.67,63.13,63.55,224800.0,40.631,40.8169,40.4707,40.74,224800.0
2008-09-16 14:45:00,63.6,63.94,63.39,63.94,235500.0,40.772,40.99,40.6374,40.99,235500.0
2008-09-16 14:50:00,63.96,64.27,63.94,64.07,154700.0,41.0028,41.2016,40.99,41.0733,154700.0
2008-09-16 14:55:00,64.09,64.51,64.08,64.4,150000.0,41.0862,41.3554,41.0797,41.2849,150000.0
2008-09-16 15:00:00,64.4,64.42,64.11,64.18,93100.0,41.2849,41.2977,41.099,41.1439,93100.0
2008-09-16 15:05:00,64.19,64.46,64.14,64.42,86100.0,41.1503,41.3234,41.1182,41.2977,86100.0
2008-09-16 15:10:00,64.42,64.56,64.05,64.48,113000.0,41.2977,41.3875,41.0605,41.3362,113000.0
2008-09-16 15:15:00,64.47,65.0,64.43,64.96,170600.0,41.3298,41.6695,41.3041,41.6439,170600.0
2008-09-16 15:20:00,64.95,64.99,64.63,64.68,151900.0,41.6375,41.6631,41.4323,41.4644,151900.0
2008-09-16 15:25:00,64.65,64.73,64.03,64.1,139500.0,41.4452,41.4964,41.0477,41.0926,139500.0
2008-09-16 15:30:00,64.11,64.36,63.98,64.02,154000.0,41.099,41.2592,41.0156,41.0413,154000.0
2008-09-16 15:35:00,64.01,64.76,64.01,64.63,162700.0,41.0349,41.5157,41.0349,41.4323,162700.0
2008-09-16 15:40:00,64.63,64.68,64.29,64.46,152000.0,41.4323,41.4644,41.2144,41.3234,152000.0
2008-09-16 15:45:00,64.46,64.65,64.2,64.5,189800.0,41.3234,41.4452,41.1567,41.349,189800.0
2008-09-16 15:50:00,64.5,64.73,64.46,64.46,185200.0,41.349,41.4964,41.3234,41.3234,185200.0
2008-09-16 15:55:00,64.48,64.65,64.43,64.65,235500.0,41.3362,41.4452,41.3041,41.4452,235500.0
2008-09-17 09:30:00,63.48,64.48,63.0,63.68,217800.0,40.6951,41.3362,40.3874,40.8233,217800.0
2008-09-17 09:35:00,63.67,63.67,62.8,63.01,222700.0,40.8169,40.8169,40.2592,40.3938,222700.0
2008-09-17 09:40:00,63.05,64.04,62.95,63.59,122400.0,40.4194,41.0541,40.3553,40.7656,122400.0
2008-09-17 09:45:00,63.58,63.9,63.53,63.75,110700.0,40.7592,40.9644,40.7272,40.8682,110700.0
2008-09-17 09:50:00,63.81,63.95,63.45,63.95,67300.0,40.9067,40.9964,40.6759,40.9964,67300.0
2008-09-17 09:55:00,63.93,64.15,63.81,64.12,77000.0,40.9836,41.1246,40.9067,41.1054,77000.0
2008-09-17 10:00:00,64.15,64.73,63.99,64.69,214400.0,41.1246,41.4964,41.0221,41.4708,214400.0
2008-09-17 10:05:00,64.69,64.74,64.29,64.7,219900.0,41.4708,41.5029,41.2144,41.4772,219900.0
2008-09-17 10:10:00,64.69,64.96,64.67,64.95,190200.0,41.4708,41.6439,41.458,41.6375,190200.0
2008-09-17 10:15:00,64.95,65.02,64.47,64.68,144300.0,41.6375,41.6824,41.3298,41.4644,144300.0
2008-09-17 10:20:00,64.7,64.8,64.58,64.65,97300.0,41.4772,41.5413,41.4003,41.4452,97300.0
2008-09-17 10:25:00,64.63,64.94,64.5,64.94,80000.0,41.4323,41.6311,41.349,41.6311,80000.0
2008-09-17 10:30:00,64.93,65.45,64.92,65.36,223000.0,41.6247,41.958,41.6182,41.9003,223000.0
2008-09-17 10:35:00,65.36,65.42,64.58,64.69,149600.0,41.9003,41.9388,41.4003,41.4708,149600.0
2008-09-17 10:40:00,64.7,64.7,64.26,64.65,202200.0,41.4772,41.4772,41.1951,41.4452,202200.0
2008-09-17 10:45:00,64.64,64.75,64.14,64.51,153500.0,41.4387,41.5093,41.1182,41.3554,153500.0
2008-09-17 10:50:00,64.52,64.74,64.13,64.65,96100.0,41.3618,41.5029,41.1118,41.4452,96100.0
2008-09-17 10:55:00,64.63,64.81,64.54,64.55,79100.0,41.4323,41.5477,41.3746,41.381,79100.0
2008-09-17 11:00:00,64.53,64.62,64.24,64.25,80100.0,41.3682,41.4259,41.1823,41.1887,80100.0
2008-09-17 11:05:00,64.25,64.62,64.19,64.5,67500.0,41.1887,41.4259,41.1503,41.349,67500.0
2008-09-17 11:10:00,64.5,64.56,63.93,63.93,65700.0,41.349,41.3875,40.9836,40.9836,65700.0
2008-09-17 11:15:00,63.93,64.13,63.79,63.91,83400.0,40.9836,41.1118,40.8938,40.9708,83400.0
2008-09-17 11:20:00,63.88,64.07,63.6,63.7,65000.0,40.9515,41.0733,40.772,40.8361,65000.0
2008-09-17 11:25:00,63.67,63.71,63.13,63.17,121200.0,40.8169,40.8426,40.4707,40.4964,121200.0
2008-09-17 11:30:00,63.17,63.41,63.06,63.25,162500.0,40.4964,40.6502,40.4259,40.5477,162500.0
2008-09-17 11:35:00,63.27,63.53,63.12,63.49,74400.0,40.5605,40.7272,40.4643,40.7015,74400.0
2008-09-17 11:40:00,63.42,63.68,63.28,63.67,144200.0,40.6566,40.8233,40.5669,40.8169,144200.0
2008-09-17 11:45:00,63.68,63.88,63.63,63.73,70700.0,40.8233,40.9515,40.7913,40.8554,70700.0
2008-09-17 11:50:00,63.74,63.86,63.61,63.69,63800.0,40.8618,40.9387,40.7784,40.8297,63800.0
2008-09-17 11:55:00,63.68,63.7,63.46,63.5,75500.0,40.8233,40.8361,40.6823,40.7079,75500.0
2008-09-17 12:00:00,63.5,63.55,63.1,63.1,115100.0,40.7079,40.74,40.4515,40.4515,115100.0
2008-09-17 12:05:00,63.09,63.24,63.05,63.18,133000.0,40.4451,40.5412,40.4194,40.5028,133000.0
2008-09-17 12:10:00,63.17,63.33,63.11,63.22,91000.0,40.4964,40.5989,40.4579,40.5284,91000.0
2008-09-17 12:15:00,63.24,63.35,63.07,63.27,66200.0,40.5412,40.6118,40.4323,40.5605,66200.0
2008-09-17 12:20:00,63.27,63.52,63.24,63.27,72500.0,40.5605,40.7207,40.5412,40.5605,72500.0
2008-09-17 12:25:00,63.27,63.27,63.02,63.07,54400.0,40.5605,40.5605,40.4002,40.4323,54400.0
2008-09-17 12:30:00,63.07,63.68,63.03,63.68,86000.0,40.4323,40.8233,40.4066,40.8233,86000.0
2008-09-17 12:35:00,63.68,63.73,63.44,63.6,67900.0,40.8233,40.8554,40.6695,40.772,67900.0
2008-09-17 12:40:00,63.62,64.0,63.46,63.8,94500.0,40.7849,41.0285,40.6823,40.9002,94500.0
2008-09-17 12:45:00,63.8,63.8,63.49,63.63,40400.0,40.9002,40.9002,40.7015,40.7913,40400.0
2008-09-17 12:50:00,63.63,63.81,63.31,63.76,52100.0,40.7913,40.9067,40.5861,40.8746,52100.0
2008-09-17 12:55:00,63.77,64.01,63.75,63.75,34000.0,40.881,41.0349,40.8682,40.8682,34000.0
2008-09-17 13:00:00,63.76,64.08,63.65,64.0,48300.0,40.8746,41.0797,40.8041,41.0285,48300.0
2008-09-17 13:05:00,64.01,64.01,63.77,63.83,56300.0,41.0349,41.0349,40.881,40.9195,56300.0
2008-09-17 13:10:00,63.83,63.91,63.67,63.67,59600.0,40.9195,40.9708,40.8169,40.8169,59600.0
2008-09-17 13:15:00,63.67,63.83,63.62,63.75,74600.0,40.8169,40.9195,40.7849,40.8682,74600.0
2008-09-17 13:20:00,63.74,64.08,63.74,63.98,50000.0,40.8618,41.0797,40.8618,41.0156,50000.0
2008-09-17 13:25:00,63.96,63.96,63.33,63.4,44600.0,41.0028,41.0028,40.5989,40.6438,44600.0
2008-09-17 13:30:00,63.42,63.5,63.25,63.38,81700.0,40.6566,40.7079,40.5477,40.631,81700.0
2008-09-17 13:35:00,63.4,63.49,63.08,63.49,78000.0,40.6438,40.7015,40.4387,40.7015,78000.0
2008-09-17 13:40:00,63.52,63.62,63.16,63.47,96300.0,40.7207,40.7849,40.49,40.6887,96300.0
2008-09-17 13:45:00,63.47,63.47,63.29,63.29,49400.0,40.6887,40.6887,40.5733,40.5733,49400.0
2008-09-17 13:50:00,63.29,63.57,63.21,63.47,44500.0,40.5733,40.7528,40.522,40.6887,44500.0
2008-09-17 13:55:00,63.45,63.86,63.39,63.47,78700.0,40.6759,40.9387,40.6374,40.6887,78700.0
2008-09-17 14:00:00,63.47,63.82,63.39,63.82,51700.0,40.6887,40.9131,40.6374,40.9131,51700.0
2008-09-17 14:05:00,63.8,64.0,63.65,63.98,88000.0,40.9002,41.0285,40.8041,41.0156,88000.0
2008-09-17 14:10:00,63.97,63.97,63.4,63.63,103500.0,41.0092,41.0092,40.6438,40.7913,103500.0
2008-09-17 14:15:00,63.63,63.86,63.28,63.85,73200.0,40.7913,40.9387,40.5669,40.9323,73200.0
2008-09-17 14:20:00,63.86,64.08,63.8,63.95,71000.0,40.9387,41.0797,40.9002,40.9964,71000.0
2008-09-17 14:25:00,63.96,64.47,63.83,64.47,152300.0,41.0028,41.3298,40.9195,41.3298,152300.0
2008-09-17 14:30:00,64.47,64.66,64.24,64.54,90700.0,41.3298,41.4516,41.1823,41.3746,90700.0
2008-09-17 14:35:00,64.55,65.0,64.37,64.72,156200.0,41.381,41.6695,41.2657,41.49,156200.0
2008-09-17 14:40:00,64.72,64.98,64.63,64.66,118600.0,41.49,41.6567,41.4323,41.4516,118600.0
2008-09-17 14:45:00,64.68,65.13,64.52,64.53,128000.0,41.4644,41.7529,41.3618,41.3682,128000.0
2008-09-17 14:50:00,64.54,64.54,64.2,64.26,74800.0,41.3746,41.3746,41.1567,41.1951,74800.0
2008-09-17 14:55:00,64.26,64.33,63.88,64.3,79100.0,41.1951,41.24,40.9515,41.2208,79100.0
2008-09-17 15:00:00,64.3,64.84,64.11,64.55,83300.0,41.2208,41.567,41.099,41.381,83300.0
2008-09-17 15:05:00,64.55,64.95,64.53,64.62,65600.0,41.381,41.6375,41.3682,41.4259,65600.0
2008-09-17 15:10:00,64.63,64.96,64.35,64.38,118800.0,41.4323,41.6439,41.2528,41.2721,118800.0
2008-09-17 15:15:00,64.38,64.96,64.36,64.87,106900.0,41.2721,41.6439,41.2592,41.5862,106900.0
2008-09-17 15:20:00,64.86,64.86,64.31,64.45,105700.0,41.5798,41.5798,41.2272,41.3169,105700.0
2008-09-17 15:25:00,64.42,64.77,64.38,64.45,99800.0,41.2977,41.5221,41.2721,41.3169,99800.0
2008-09-17 15:30:00,64.43,64.45,63.96,63.99,124600.0,41.3041,41.3169,41.0028,41.0221,124600.0
2008-09-17 15:35:00,64.0,64.03,63.61,63.85,124600.0,41.0285,41.0477,40.7784,40.9323,124600.0
2008-09-17 15:40:00,63.85,63.98,63.6,63.8,152900.0,40.9323,41.0156,40.772,40.9002,152900.0
2008-09-17 15:45:00,63.8,64.1,63.63,63.72,184000.0,40.9002,41.0926,40.7913,40.849,184000.0
2008-09-17 15:50:00,63.72,63.72,63.35,63.59,228100.0,40.849,40.849,40.6118,40.7656,228100.0
2008-09-17 15:55:00,63.6,63.6,63.14,63.23,329500.0,40.772,40.772,40.4771,40.5348,329500.0
2008-09-18 09:30:00,63.87,63.87,63.01,63.45,213000.0,40.9451,40.9451,40.3938,40.6759,213000.0
2008-09-18 09:35:00,63.4,63.86,63.26,63.29,107200.0,40.6438,40.9387,40.5541,40.5733,107200.0
2008-09-18 09:40:00,63.29,63.36,62.8,62.99,166900.0,40.5733,40.6182,40.2592,40.381,166900.0
2008-09-18 09:45:00,62.98,62.99,62.4,62.44,191700.0,40.3746,40.381,40.0028,40.0284,191700.0
2008-09-18 09:50:00,62.4,62.99,62.31,62.95,172200.0,40.0028,40.381,39.9451,40.3553,172200.0
2008-09-18 09:55:00,62.95,63.24,62.85,62.97,143500.0,40.3553,40.5412,40.2912,40.3682,143500.0
2008-09-18 10:00:00,62.98,63.38,62.74,63.06,193500.0,40.3746,40.631,40.2207,40.4259,193500.0
2008-09-18 10:05:00,63.05,63.34,63.05,63.14,90600.0,40.4194,40.6054,40.4194,40.4771,90600.0
2008-09-18 10:10:00,63.14,63.26,62.73,62.83,61200.0,40.4771,40.5541,40.2143,40.2784,61200.0
2008-09-18 10:15:00,62.83,62.98,62.66,62.81,108300.0,40.2784,40.3746,40.1694,40.2656,108300.0
2008-09-18 10:20:00,62.81,63.03,62.72,62.96,86500.0,40.2656,40.4066,40.2079,40.3617,86500.0
2008-09-18 10:25:00,62.96,63.08,62.88,62.89,69900.0,40.3617,40.4387,40.3105,40.3169,69900.0
2008-09-18 10:30:00,62.89,63.01,62.8,62.98,46700.0,40.3169,40.3938,40.2592,40.3746,46700.0
2008-09-18 10:35:00,62.94,63.04,62.73,62.76,104800.0,40.3489,40.413,40.2143,40.2335,104800.0
2008-09-18 10:40:00,62.79,62.95,62.52,62.58,83500.0,40.2528,40.3553,40.0797,40.1181,83500.0
2008-09-18 10:45:00,62.59,62.67,62.4,62.53,54200.0,40.1246,40.1758,40.0028,40.0861,54200.0
2008-09-18 10:50:00,62.52,62.64,62.35,62.54,103600.0,40.0797,40.1566,39.9707,40.0925,103600.0
2008-09-18 10:55:00,62.54,62.54,62.01,62.03,230600.0,40.0925,40.0925,39.7527,39.7656,230600.0
2008-09-18 11:00:00,62.03,62.11,61.78,62.07,149200.0,39.7656,39.8168,39.6053,39.7912,149200.0
2008-09-18 11:05:00,62.08,62.3,61.84,61.9,226200.0,39.7976,39.9386,39.6438,39.6822,226200.0
2008-09-18 11:10:00,61.92,62.13,61.85,62.0,101500.0,39.695,39.8297,39.6502,39.7463,101500.0
2008-09-18 11:15:00,61.99,62.05,61.8,61.83,122000.0,39.7399,39.7784,39.6181,39.6373,122000.0
2008-09-18 11:20:00,61.82,61.88,61.65,61.75,79500.0,39.6309,39.6694,39.5219,39.5861,79500.0
2008-09-18 11:25:00,61.76,61.92,61.7,61.81,120100.0,39.5925,39.695,39.554,39.6245,120100.0
2008-09-18 11:30:00,61.81,62.05,61.78,61.8,102800.0,39.6245,39.7784,39.6053,39.6181,102800.0
2008-09-18 11:35:00,61.8,61.98,61.77,61.83,138800.0,39.6181,39.7335,39.5989,39.6373,138800.0
2008-09-18 11:40:00,61.82,61.89,61.52,61.77,115300.0,39.6309,39.6758,39.4386,39.5989,115300.0
2008-09-18 11:45:00,61.76,61.88,61.52,61.63,75800.0,39.5925,39.6694,39.4386,39.5091,75800.0
2008-09-18 11:50:00,61.62,61.63,61.28,61.43,133400.0,39.5027,39.5091,39.2848,39.3809,133400.0
2008-09-18 11:55:00,61.45,61.93,61.45,61.89,95300.0,39.3937,39.7014,39.3937,39.6758,95300.0
2008-09-18 12:00:00,61.88,61.9,61.46,61.52,62900.0,39.6694,39.6822,39.4001,39.4386,62900.0
2008-09-18 12:05:00,61.51,61.65,61.35,61.49,85300.0,39.4322,39.5219,39.3296,39.4194,85300.0
2008-09-18 12:10:00,61.49,61.92,61.38,61.51,102600.0,39.4194,39.695,39.3489,39.4322,102600.0
2008-09-18 12:15:00,61.5,61.8,61.5,61.62,66500.0,39.4258,39.6181,39.4258,39.5027,66500.0
2008-09-18 12:20:00,61.63,61.72,61.51,61.67,63600.0,39.5091,39.5668,39.4322,39.5348,63600.0
2008-09-18 12:25:00,61.66,61.7,61.35,61.63,69800.0,39.5284,39.554,39.3296,39.5091,69800.0
2008-09-18 12:30:00,61.58,61.65,61.3,61.4,115700.0,39.4771,39.5219,39.2976,39.3617,115700.0
2008-09-18 12:35:00,61.39,61.46,61.26,61.28,112600.0,39.3553,39.4001,39.2719,39.2848,112600.0
2008-09-18 12:40:00,61.26,61.44,61.22,61.3,110400.0,39.2719,39.3873,39.2463,39.2976,110400.0
2008-09-18 12:45:00,61.28,61.39,60.95,61.15,175600.0,39.2848,39.3553,39.0732,39.2014,175600.0
2008-09-18 12:50:00,61.13,61.24,60.84,61.06,89600.0,39.1886,39.2591,39.0027,39.1437,89600.0
2008-09-18 12:55:00,61.1,61.11,60.47,60.49,125200.0,39.1694,39.1758,38.7655,38.7783,125200.0
2008-09-18 13:00:00,60.5,60.64,60.04,60.13,211500.0,38.7847,38.8745,38.4898,38.5475,211500.0
2008-09-18 13:05:00,60.12,60.99,60.12,60.86,199700.0,38.5411,39.0988,38.5411,39.0155,199700.0
2008-09-18 13:10:00,60.85,61.13,60.65,60.87,130100.0,39.0091,39.1886,38.8809,39.0219,130100.0
2008-09-18 13:15:00,60.86,61.25,60.8,61.16,181600.0,39.0155,39.2655,38.977,39.2078,181600.0
2008-09-18 13:20:00,61.19,61.66,61.15,61.54,122800.0,39.2271,39.5284,39.2014,39.4514,122800.0
2008-09-18 13:25:00,61.52,61.67,61.27,61.6,99600.0,39.4386,39.5348,39.2783,39.4899,99600.0
2008-09-18 13:30:00,61.58,62.3,61.57,62.25,198100.0,39.4771,39.9386,39.4707,39.9066,198100.0
2008-09-18 13:35:00,62.25,62.36,61.6,62.36,153000.0,39.9066,39.9771,39.4899,39.9771,153000.0
2008-09-18 13:40:00,62.36,62.74,62.16,62.18,192100.0,39.9771,40.2207,39.8489,39.8617,192100.0
2008-09-18 13:45:00,62.16,62.57,62.03,62.54,58700.0,39.8489,40.1117,39.7656,40.0925,58700.0
2008-09-18 13:50:00,62.54,62.56,62.0,62.0,84600.0,40.0925,40.1053,39.7463,39.7463,84600.0
2008-09-18 13:55:00,62.0,62.65,62.0,62.38,49800.0,39.7463,40.163,39.7463,39.9899,49800.0
2008-09-18 14:00:00,62.37,62.57,62.15,62.39,108800.0,39.9835,40.1117,39.8425,39.9963,108800.0
2008-09-18 14:05:00,62.39,62.53,62.09,62.19,223600.0,39.9963,40.0861,39.804,39.8681,223600.0
2008-09-18 14:10:00,62.18,62.77,62.18,62.7,110900.0,39.8617,40.2399,39.8617,40.1951,110900.0
2008-09-18 14:15:00,62.69,62.9,62.4,62.56,90400.0,40.1887,40.3233,40.0028,40.1053,90400.0
2008-09-18 14:20:00,62.51,62.58,62.21,62.38,86200.0,40.0733,40.1181,39.8809,39.9899,86200.0
2008-09-18 14:25:00,62.39,62.5,62.18,62.35,131400.0,39.9963,40.0669,39.8617,39.9707,131400.0
2008-09-18 14:30:00,62.36,62.88,62.34,62.67,96900.0,39.9771,40.3105,39.9643,40.1758,96900.0
2008-09-18 14:35:00,62.65,62.93,62.41,62.41,104600.0,40.163,40.3425,40.0092,40.0092,104600.0
2008-09-18 14:40:00,62.45,62.83,62.4,62.66,101800.0,40.0348,40.2784,40.0028,40.1694,101800.0
2008-09-18 14:45:00,62.68,63.2,62.64,63.14,121200.0,40.1822,40.5156,40.1566,40.4771,121200.0
2008-09-18 14:50:00,63.11,63.18,62.79,62.83,113400.0,40.4579,40.5028,40.2528,40.2784,113400.0
2008-09-18 14:55:00,62.83,63.52,62.83,63.29,118800.0,40.2784,40.7207,40.2784,40.5733,118800.0
2008-09-18 15:00:00,63.29,64.0,63.2,63.99,173500.0,40.5733,41.0285,40.5156,41.0221,173500.0
2008-09-18 15:05:00,64.0,64.35,63.83,64.24,280800.0,41.0285,41.2528,40.9195,41.1823,280800.0
2008-09-18 15:10:00,64.24,64.92,64.1,64.91,294000.0,41.1823,41.6182,41.0926,41.6118,294000.0
2008-09-18 15:15:00,64.9,65.08,64.77,64.87,214900.0,41.6054,41.7208,41.5221,41.5862,214900.0
2008-09-18 15:20:00,64.86,65.1,64.84,64.98,325900.0,41.5798,41.7336,41.567,41.6567,325900.0
2008-09-18 15:25:00,65.02,65.19,64.49,64.73,195100.0,41.6824,41.7913,41.3426,41.4964,195100.0
2008-09-18 15:30:00,64.58,65.01,64.57,64.97,178500.0,41.4003,41.6759,41.3939,41.6503,178500.0
2008-09-18 15:35:00,64.95,65.15,64.56,64.68,382700.0,41.6375,41.7657,41.3875,41.4644,382700.0
2008-09-18 15:40:00,64.88,65.39,64.58,65.35,400000.0,41.5926,41.9195,41.4003,41.8939,400000.0
2008-09-18 15:45:00,65.36,65.5,65.16,65.25,426900.0,41.9003,41.9901,41.7721,41.8298,426900.0
2008-09-18 15:50:00,65.26,65.5,65.18,65.32,378500.0,41.8362,41.9901,41.7849,41.8747,378500.0
2008-09-18 15:55:00,65.31,65.5,64.9,65.26,728300.0,41.8683,41.9901,41.6054,41.8362,728300.0
2008-09-19 09:30:00,70.07,74.5,69.9,72.34,2680100.0,44.9198,47.7597,44.8108,46.375,2680100.0
2008-09-19 09:35:00,72.49,72.76,69.91,70.34,628400.0,46.4711,46.6442,44.8172,45.0928,628400.0
2008-09-19 09:40:00,70.34,70.96,69.21,69.66,587100.0,45.0928,45.4903,44.3684,44.6569,587100.0
2008-09-19 09:45:00,69.66,69.94,68.9,68.96,405400.0,44.6569,44.8364,44.1697,44.2082,405400.0
2008-09-19 09:50:00,68.9,70.25,68.8,68.85,543600.0,44.1697,45.0351,44.1056,44.1376,543600.0
2008-09-19 09:55:00,68.85,69.0,67.83,67.84,220400.0,44.1376,44.2338,43.4838,43.4902,220400.0
2008-09-19 10:00:00,67.83,68.43,66.23,66.82,263700.0,43.4838,43.8684,42.458,42.8363,263700.0
2008-09-19 10:05:00,66.81,67.43,66.23,66.66,305300.0,42.8299,43.2273,42.458,42.7337,305300.0
2008-09-19 10:10:00,66.66,66.94,65.96,66.94,238700.0,42.7337,42.9132,42.285,42.9132,238700.0
2008-09-19 10:15:00,66.94,68.8,66.92,68.49,356800.0,42.9132,44.1056,42.9004,43.9069,356800.0
2008-09-19 10:20:00,68.49,68.65,67.84,68.02,228100.0,43.9069,44.0094,43.4902,43.6056,228100.0
2008-09-19 10:25:00,67.96,68.0,67.62,67.85,81000.0,43.5671,43.5927,43.3491,43.4966,81000.0
2008-09-19 10:30:00,67.77,68.0,67.24,67.82,84800.0,43.4453,43.5927,43.1055,43.4773,84800.0
2008-09-19 10:35:00,67.82,68.35,67.79,68.14,122000.0,43.4773,43.8171,43.4581,43.6825,122000.0
2008-09-19 10:40:00,68.18,68.33,67.92,67.93,92800.0,43.7081,43.8043,43.5415,43.5479,92800.0
2008-09-19 10:45:00,67.92,68.0,67.44,68.0,79900.0,43.5415,43.5927,43.2337,43.5927,79900.0
2008-09-19 10:50:00,68.01,68.25,67.55,67.59,137600.0,43.5992,43.753,43.3043,43.3299,137600.0
2008-09-19 10:55:00,67.58,67.62,67.01,67.38,125600.0,43.3235,43.3491,42.9581,43.1953,125600.0
2008-09-19 11:00:00,67.39,68.05,67.26,67.98,95800.0,43.2017,43.6248,43.1183,43.5799,95800.0
2008-09-19 11:05:00,67.99,68.25,67.81,67.88,121600.0,43.5863,43.753,43.4709,43.5158,121600.0
2008-09-19 11:10:00,67.86,68.11,67.58,67.62,93900.0,43.503,43.6633,43.3235,43.3491,93900.0
2008-09-19 11:15:00,67.63,67.77,67.53,67.67,75800.0,43.3555,43.4453,43.2914,43.3812,75800.0
2008-09-19 11:20:00,67.66,67.8,67.44,67.58,114300.0,43.3748,43.4645,43.2337,43.3235,114300.0
2008-09-19 11:25:00,67.56,67.75,67.41,67.42,100000.0,43.3107,43.4325,43.2145,43.2209,100000.0
2008-09-19 11:30:00,67.43,67.46,67.01,67.19,105400.0,43.2273,43.2466,42.9581,43.0735,105400.0
2008-09-19 11:35:00,67.18,67.56,67.16,67.48,78700.0,43.0671,43.3107,43.0542,43.2594,78700.0
2008-09-19 11:40:00,67.5,67.8,67.43,67.55,94300.0,43.2722,43.4645,43.2273,43.3043,94300.0
2008-09-19 11:45:00,67.55,67.55,67.21,67.26,63200.0,43.3043,43.3043,43.0863,43.1183,63200.0
2008-09-19 11:50:00,67.3,67.54,67.3,67.47,70600.0,43.144,43.2978,43.144,43.253,70600.0
2008-09-19 11:55:00,67.53,67.8,67.49,67.72,125100.0,43.2914,43.4645,43.2658,43.4132,125100.0
2008-09-19 12:00:00,67.73,67.93,67.56,67.68,53400.0,43.4197,43.5479,43.3107,43.3876,53400.0
2008-09-19 12:05:00,67.7,68.0,67.6,68.0,107300.0,43.4004,43.5927,43.3363,43.5927,107300.0
2008-09-19 12:10:00,67.99,68.01,67.78,67.82,44000.0,43.5863,43.5992,43.4517,43.4773,44000.0
2008-09-19 12:15:00,67.83,68.1,67.75,67.75,47100.0,43.4838,43.6568,43.4325,43.4325,47100.0
2008-09-19 12:20:00,67.76,68.0,67.65,67.97,56200.0,43.4389,43.5927,43.3684,43.5735,56200.0
2008-09-19 12:25:00,67.96,68.35,67.94,68.33,63100.0,43.5671,43.8171,43.5543,43.8043,63100.0
2008-09-19 12:30:00,68.35,68.5,68.21,68.43,107600.0,43.8171,43.9133,43.7274,43.8684,107600.0
2008-09-19 12:35:00,68.44,68.5,68.37,68.46,71900.0,43.8748,43.9133,43.8299,43.8876,71900.0
2008-09-19 12:40:00,68.45,68.64,68.43,68.57,117500.0,43.8812,44.003,43.8684,43.9582,117500.0
2008-09-19 12:45:00,68.56,68.7,68.55,68.67,83500.0,43.9517,44.0415,43.9453,44.0223,83500.0
2008-09-19 12:50:00,68.67,68.67,68.51,68.56,70300.0,44.0223,44.0223,43.9197,43.9517,70300.0
2008-09-19 12:55:00,68.58,68.7,68.49,68.67,59400.0,43.9646,44.0415,43.9069,44.0223,59400.0
2008-09-19 13:00:00,68.67,68.67,68.43,68.43,61800.0,44.0223,44.0223,43.8684,43.8684,61800.0
2008-09-19 13:05:00,68.46,68.46,68.19,68.23,30900.0,43.8876,43.8876,43.7145,43.7402,30900.0
2008-09-19 13:10:00,68.22,68.31,68.13,68.25,42000.0,43.7338,43.7915,43.6761,43.753,42000.0
2008-09-19 13:15:00,68.26,68.48,68.26,68.47,18300.0,43.7594,43.9005,43.7594,43.894,18300.0
2008-09-19 13:20:00,68.45,68.5,68.29,68.45,44400.0,43.8812,43.9133,43.7787,43.8812,44400.0
2008-09-19 13:25:00,68.46,68.5,68.42,68.43,55700.0,43.8876,43.9133,43.862,43.8684,55700.0
2008-09-19 13:30:00,68.43,68.46,68.29,68.38,49900.0,43.8684,43.8876,43.7787,43.8363,49900.0
2008-09-19 13:35:00,68.39,68.5,68.32,68.37,32200.0,43.8428,43.9133,43.7979,43.8299,32200.0
2008-09-19 13:40:00,68.36,68.36,68.05,68.05,68600.0,43.8235,43.8235,43.6248,43.6248,68600.0
2008-09-19 13:45:00,68.07,68.07,67.73,67.81,57900.0,43.6376,43.6376,43.4197,43.4709,57900.0
2008-09-19 13:50:00,67.83,68.03,67.75,67.76,71100.0,43.4838,43.612,43.4325,43.4389,71100.0
2008-09-19 13:55:00,67.77,67.78,67.61,67.67,63000.0,43.4453,43.4517,43.3427,43.3812,63000.0
2008-09-19 14:00:00,67.68,67.69,67.28,67.29,69500.0,43.3876,43.394,43.1312,43.1376,69500.0
2008-09-19 14:05:00,67.28,67.31,67.2,67.27,214200.0,43.1312,43.1504,43.0799,43.1248,214200.0
2008-09-19 14:10:00,67.27,67.48,67.21,67.48,74600.0,43.1248,43.2594,43.0863,43.2594,74600.0
2008-09-19 14:15:00,67.46,67.59,67.22,67.23,70600.0,43.2466,43.3299,43.0927,43.0991,70600.0
2008-09-19 14:20:00,67.22,67.37,67.21,67.24,55800.0,43.0927,43.1889,43.0863,43.1055,55800.0
2008-09-19 14:25:00,67.25,67.5,67.13,67.42,90700.0,43.1119,43.2722,43.035,43.2209,90700.0
2008-09-19 14:30:00,67.4,67.5,67.13,67.13,59800.0,43.2081,43.2722,43.035,43.035,59800.0
2008-09-19 14:35:00,67.13,67.36,67.13,67.33,81600.0,43.035,43.1825,43.035,43.1632,81600.0
2008-09-19 14:40:00,67.33,67.73,67.31,67.7,43800.0,43.1632,43.4197,43.1504,43.4004,43800.0
2008-09-19 14:45:00,67.72,67.88,67.61,67.74,52100.0,43.4132,43.5158,43.3427,43.4261,52100.0
2008-09-19 14:50:00,67.74,67.81,67.42,67.43,72600.0,43.4261,43.4709,43.2209,43.2273,72600.0
2008-09-19 14:55:00,67.45,67.6,67.41,67.47,46200.0,43.2402,43.3363,43.2145,43.253,46200.0
2008-09-19 15:00:00,67.47,67.5,67.29,67.43,78700.0,43.253,43.2722,43.1376,43.2273,78700.0
2008-09-19 15:05:00,67.29,67.31,66.62,66.97,122600.0,43.1376,43.1504,42.7081,42.9324,122600.0
2008-09-19 15:10:00,66.98,67.09,66.61,66.65,104100.0,42.9388,43.0094,42.7017,42.7273,104100.0
2008-09-19 15:15:00,66.65,66.81,66.51,66.64,133600.0,42.7273,42.8299,42.6375,42.7209,133600.0
2008-09-19 15:20:00,66.64,66.89,66.32,66.85,219300.0,42.7209,42.8812,42.5157,42.8555,219300.0
2008-09-19 15:25:00,66.8,66.99,66.52,66.57,104500.0,42.8235,42.9453,42.644,42.676,104500.0
2008-09-19 15:30:00,66.57,66.86,66.27,66.5,149100.0,42.676,42.8619,42.4837,42.6311,149100.0
2008-09-19 15:35:00,66.53,66.74,66.04,66.05,290100.0,42.6504,42.785,42.3362,42.3427,290100.0
2008-09-19 15:40:00,66.05,66.51,66.02,66.09,374000.0,42.3427,42.6375,42.3234,42.3683,374000.0
2008-09-19 15:45:00,66.08,66.29,66.04,66.05,244500.0,42.3619,42.4965,42.3362,42.3427,244500.0
2008-09-19 15:50:00,66.05,66.95,66.03,66.55,466500.0,42.3427,42.9196,42.3298,42.6632,466500.0
2008-09-19 15:55:00,66.58,66.66,66.41,66.49,339100.0,42.6824,42.7337,42.5734,42.6247,339100.0
2008-09-22 09:30:00,66.41,66.84,65.45,66.75,123000.0,42.5734,42.8491,41.958,42.7914,123000.0
2008-09-22 09:35:00,66.63,66.7,66.1,66.58,75800.0,42.7145,42.7593,42.3747,42.6824,75800.0
2008-09-22 09:40:00,66.56,66.62,65.57,65.99,108300.0,42.6696,42.7081,42.0349,42.3042,108300.0
2008-09-22 09:45:00,65.92,66.15,65.43,66.02,94200.0,42.2593,42.4068,41.9452,42.3234,94200.0
2008-09-22 09:50:00,66.02,66.24,65.74,66.24,48600.0,42.3234,42.4645,42.1439,42.4645,48600.0
2008-09-22 09:55:00,66.2,66.23,65.58,65.78,63800.0,42.4388,42.458,42.0414,42.1696,63800.0
2008-09-22 10:00:00,65.81,65.85,65.43,65.68,94100.0,42.1888,42.2144,41.9452,42.1055,94100.0
2008-09-22 10:05:00,65.69,65.95,65.44,65.65,95000.0,42.1119,42.2785,41.9516,42.0862,95000.0
2008-09-22 10:10:00,65.66,65.9,65.44,65.45,90800.0,42.0926,42.2465,41.9516,41.958,90800.0
2008-09-22 10:15:00,65.44,65.57,64.91,64.94,97800.0,41.9516,42.0349,41.6118,41.6311,97800.0
2008-09-22 10:20:00,64.94,65.25,64.89,65.17,52800.0,41.6311,41.8298,41.599,41.7785,52800.0
2008-09-22 10:25:00,65.18,65.45,65.07,65.36,62900.0,41.7849,41.958,41.7144,41.9003,62900.0
2008-09-22 10:30:00,65.36,65.73,65.35,65.69,57300.0,41.9003,42.1375,41.8939,42.1119,57300.0
2008-09-22 10:35:00,65.69,65.7,65.52,65.52,29000.0,42.1119,42.1183,42.0029,42.0029,29000.0
2008-09-22 10:40:00,65.52,65.73,65.5,65.55,84500.0,42.0029,42.1375,41.9901,42.0221,84500.0
2008-09-22 10:45:00,65.57,65.73,65.33,65.4,66100.0,42.0349,42.1375,41.8811,41.926,66100.0
2008-09-22 10:50:00,65.41,65.56,65.23,65.36,112900.0,41.9324,42.0285,41.817,41.9003,112900.0
2008-09-22 10:55:00,65.37,65.59,65.18,65.23,176600.0,41.9067,42.0478,41.7849,41.817,176600.0
2008-09-22 11:00:00,65.22,65.25,65.0,65.0,95400.0,41.8106,41.8298,41.6695,41.6695,95400.0
2008-09-22 11:05:00,65.0,65.26,64.98,65.11,57500.0,41.6695,41.8362,41.6567,41.74,57500.0
2008-09-22 11:10:00,65.12,65.14,64.9,64.93,91900.0,41.7465,41.7593,41.6054,41.6247,91900.0
2008-09-22 11:15:00,64.94,65.07,64.86,65.01,91100.0,41.6311,41.7144,41.5798,41.6759,91100.0
2008-09-22 11:20:00,65.03,65.07,64.77,64.8,94200.0,41.6888,41.7144,41.5221,41.5413,94200.0
2008-09-22 11:25:00,64.78,65.0,64.72,64.88,105000.0,41.5285,41.6695,41.49,41.5926,105000.0
2008-09-22 11:30:00,64.91,65.0,64.65,64.65,63800.0,41.6118,41.6695,41.4452,41.4452,63800.0
2008-09-22 11:35:00,64.66,65.04,64.61,65.03,80900.0,41.4516,41.6952,41.4195,41.6888,80900.0
2008-09-22 11:40:00,65.02,65.04,64.8,64.85,72900.0,41.6824,41.6952,41.5413,41.5734,72900.0
2008-09-22 11:45:00,64.81,65.05,64.81,64.98,64600.0,41.5477,41.7016,41.5477,41.6567,64600.0
2008-09-22 11:50:00,64.98,65.18,64.88,65.13,69500.0,41.6567,41.7849,41.5926,41.7529,69500.0
2008-09-22 11:55:00,65.13,65.5,64.97,65.44,109700.0,41.7529,41.9901,41.6503,41.9516,109700.0
2008-09-22 12:00:00,65.48,65.58,65.43,65.47,108900.0,41.9772,42.0414,41.9452,41.9708,108900.0
2008-09-22 12:05:00,65.46,65.5,65.28,65.38,48700.0,41.9644,41.9901,41.849,41.9131,48700.0
2008-09-22 12:10:00,65.38,65.42,65.17,65.19,38600.0,41.9131,41.9388,41.7785,41.7913,38600.0
2008-09-22 12:15:00,65.17,65.4,65.08,65.4,30200.0,41.7785,41.926,41.7208,41.926,30200.0
2008-09-22 12:20:00,65.4,65.46,65.2,65.33,29300.0,41.926,41.9644,41.7977,41.8811,29300.0
2008-09-22 12:25:00,65.34,65.58,65.28,65.52,65400.0,41.8875,42.0414,41.849,42.0029,65400.0
2008-09-22 12:30:00,65.52,65.73,65.5,65.68,53500.0,42.0029,42.1375,41.9901,42.1055,53500.0
2008-09-22 12:35:00,65.57,65.7,65.51,65.52,24000.0,42.0349,42.1183,41.9965,42.0029,24000.0
2008-09-22 12:40:00,65.5,65.59,65.28,65.3,46700.0,41.9901,42.0478,41.849,41.8619,46700.0
2008-09-22 12:45:00,65.3,65.3,65.15,65.17,26900.0,41.8619,41.8619,41.7657,41.7785,26900.0
2008-09-22 12:50:00,65.18,65.6,65.13,65.52,25400.0,41.7849,42.0542,41.7529,42.0029,25400.0
2008-09-22 12:55:00,65.53,65.53,65.43,65.53,24000.0,42.0093,42.0093,41.9452,42.0093,24000.0
2008-09-22 13:00:00,65.51,65.59,65.23,65.24,32300.0,41.9965,42.0478,41.817,41.8234,32300.0
2008-09-22 13:05:00,65.27,65.4,65.07,65.38,29400.0,41.8426,41.926,41.7144,41.9131,29400.0
2008-09-22 13:10:00,65.36,65.63,65.35,65.48,50700.0,41.9003,42.0734,41.8939,41.9772,50700.0
2008-09-22 13:15:00,65.47,65.47,65.23,65.27,30200.0,41.9708,41.9708,41.817,41.8426,30200.0
2008-09-22 13:20:00,65.24,65.34,65.15,65.32,27600.0,41.8234,41.8875,41.7657,41.8747,27600.0
2008-09-22 13:25:00,65.25,65.35,65.16,65.19,32000.0,41.8298,41.8939,41.7721,41.7913,32000.0
2008-09-22 13:30:00,65.21,65.31,64.98,64.98,30000.0,41.8042,41.8683,41.6567,41.6567,30000.0
2008-09-22 13:35:00,65.0,65.0,64.76,64.91,61500.0,41.6695,41.6695,41.5157,41.6118,61500.0
2008-09-22 13:40:00,64.92,65.17,64.9,65.05,42900.0,41.6182,41.7785,41.6054,41.7016,42900.0
2008-09-22 13:45:00,65.05,65.29,65.0,65.01,43900.0,41.7016,41.8554,41.6695,41.6759,43900.0
2008-09-22 13:50:00,65.02,65.25,64.88,65.22,48100.0,41.6824,41.8298,41.5926,41.8106,48100.0
2008-09-22 13:55:00,65.23,65.3,64.99,65.03,77600.0,41.817,41.8619,41.6631,41.6888,77600.0
2008-09-22 14:00:00,65.02,65.03,64.91,64.97,26900.0,41.6824,41.6888,41.6118,41.6503,26900.0
2008-09-22 14:05:00,64.98,65.07,64.72,64.97,44300.0,41.6567,41.7144,41.49,41.6503,44300.0
2008-09-22 14:10:00,64.97,65.21,64.96,65.11,55400.0,41.6503,41.8042,41.6439,41.74,55400.0
2008-09-22 14:15:00,65.12,65.39,65.08,65.34,55600.0,41.7465,41.9195,41.7208,41.8875,55600.0
2008-09-22 14:20:00,65.36,65.41,64.76,64.87,62700.0,41.9003,41.9324,41.5157,41.5862,62700.0
2008-09-22 14:25:00,64.84,65.18,64.84,64.95,37000.0,41.567,41.7849,41.567,41.6375,37000.0
2008-09-22 14:30:00,64.94,65.37,64.94,65.24,34200.0,41.6311,41.9067,41.6311,41.8234,34200.0
2008-09-22 14:35:00,65.24,65.38,65.22,65.31,31300.0,41.8234,41.9131,41.8106,41.8683,31300.0
2008-09-22 14:40:00,65.3,65.33,65.03,65.12,50300.0,41.8619,41.8811,41.6888,41.7465,50300.0
2008-09-22 14:45:00,65.12,65.37,65.09,65.24,48100.0,41.7465,41.9067,41.7272,41.8234,48100.0
2008-09-22 14:50:00,65.24,65.27,65.0,65.03,72000.0,41.8234,41.8426,41.6695,41.6888,72000.0
2008-09-22 14:55:00,65.03,65.18,64.98,65.11,62300.0,41.6888,41.7849,41.6567,41.74,62300.0
2008-09-22 15:00:00,65.11,65.38,65.08,65.35,63300.0,41.74,41.9131,41.7208,41.8939,63300.0
2008-09-22 15:05:00,65.35,65.39,65.08,65.08,45200.0,41.8939,41.9195,41.7208,41.7208,45200.0
2008-09-22 15:10:00,65.07,65.37,65.04,65.37,77800.0,41.7144,41.9067,41.6952,41.9067,77800.0
2008-09-22 15:15:00,65.36,65.36,64.93,64.93,88300.0,41.9003,41.9003,41.6247,41.6247,88300.0
2008-09-22 15:20:00,64.93,65.05,64.73,64.86,90600.0,41.6247,41.7016,41.4964,41.5798,90600.0
2008-09-22 15:25:00,64.86,64.97,64.69,64.76,91200.0,41.5798,41.6503,41.4708,41.5157,91200.0
2008-09-22 15:30:00,64.76,64.8,64.6,64.75,96500.0,41.5157,41.5413,41.4131,41.5093,96500.0
2008-09-22 15:35:00,64.78,64.99,64.75,64.84,71100.0,41.5285,41.6631,41.5093,41.567,71100.0
2008-09-22 15:40:00,64.84,64.92,64.6,64.7,161500.0,41.567,41.6182,41.4131,41.4772,161500.0
2008-09-22 15:45:00,64.71,64.81,64.6,64.8,145500.0,41.4836,41.5477,41.4131,41.5413,145500.0
2008-09-22 15:50:00,64.8,64.86,64.61,64.62,172600.0,41.5413,41.5798,41.4195,41.4259,172600.0
2008-09-22 15:55:00,64.61,64.74,64.6,64.61,241500.0,41.4195,41.5029,41.4131,41.4195,241500.0
2008-09-23 09:30:00,64.66,64.73,63.25,63.87,303600.0,41.4516,41.4964,40.5477,40.9451,303600.0
2008-09-23 09:35:00,63.94,64.47,63.87,64.23,128600.0,40.99,41.3298,40.9451,41.1759,128600.0
2008-09-23 09:40:00,64.26,64.58,64.15,64.5,55000.0,41.1951,41.4003,41.1246,41.349,55000.0
2008-09-23 09:45:00,64.5,65.29,64.35,65.25,116400.0,41.349,41.8554,41.2528,41.8298,116400.0
2008-09-23 09:50:00,65.24,65.37,64.36,64.62,81100.0,41.8234,41.9067,41.2592,41.4259,81100.0
2008-09-23 09:55:00,64.62,64.73,64.39,64.42,56400.0,41.4259,41.4964,41.2785,41.2977,56400.0
2008-09-23 10:00:00,64.41,64.75,64.23,64.72,65900.0,41.2913,41.5093,41.1759,41.49,65900.0
2008-09-23 10:05:00,64.73,65.05,64.46,64.49,113700.0,41.4964,41.7016,41.3234,41.3426,113700.0
2008-09-23 10:10:00,64.5,65.11,64.47,65.05,61800.0,41.349,41.74,41.3298,41.7016,61800.0
2008-09-23 10:15:00,65.02,65.14,64.72,64.97,71000.0,41.6824,41.7593,41.49,41.6503,71000.0
2008-09-23 10:20:00,64.95,65.37,64.94,64.97,61000.0,41.6375,41.9067,41.6311,41.6503,61000.0
2008-09-23 10:25:00,64.98,65.15,64.78,64.87,41100.0,41.6567,41.7657,41.5285,41.5862,41100.0
2008-09-23 10:30:00,64.89,65.0,64.79,64.81,52600.0,41.599,41.6695,41.5349,41.5477,52600.0
2008-09-23 10:35:00,64.8,64.91,64.58,64.63,53400.0,41.5413,41.6118,41.4003,41.4323,53400.0
2008-09-23 10:40:00,64.6,64.7,64.38,64.4,42800.0,41.4131,41.4772,41.2721,41.2849,42800.0
2008-09-23 10:45:00,64.41,64.52,64.34,64.49,35900.0,41.2913,41.3618,41.2464,41.3426,35900.0
2008-09-23 10:50:00,64.48,64.48,64.2,64.25,68000.0,41.3362,41.3362,41.1567,41.1887,68000.0
2008-09-23 10:55:00,64.27,64.6,64.21,64.52,58700.0,41.2016,41.4131,41.1631,41.3618,58700.0
2008-09-23 11:00:00,64.53,64.69,64.38,64.67,118100.0,41.3682,41.4708,41.2721,41.458,118100.0
2008-09-23 11:05:00,64.68,64.73,64.47,64.7,72300.0,41.4644,41.4964,41.3298,41.4772,72300.0
2008-09-23 11:10:00,64.65,65.04,64.47,65.01,64000.0,41.4452,41.6952,41.3298,41.6759,64000.0
2008-09-23 11:15:00,64.99,65.18,64.95,65.17,64000.0,41.6631,41.7849,41.6375,41.7785,64000.0
2008-09-23 11:20:00,65.17,65.73,65.17,65.48,152200.0,41.7785,42.1375,41.7785,41.9772,152200.0
2008-09-23 11:25:00,65.46,65.63,65.27,65.35,71700.0,41.9644,42.0734,41.8426,41.8939,71700.0
2008-09-23 11:30:00,65.38,65.54,65.1,65.45,83200.0,41.9131,42.0157,41.7336,41.958,83200.0
2008-09-23 11:35:00,65.45,65.45,65.19,65.4,45400.0,41.958,41.958,41.7913,41.926,45400.0
2008-09-23 11:40:00,65.41,65.56,65.35,65.36,92700.0,41.9324,42.0285,41.8939,41.9003,92700.0
2008-09-23 11:45:00,65.35,65.42,65.2,65.37,46300.0,41.8939,41.9388,41.7977,41.9067,46300.0
2008-09-23 11:50:00,65.36,65.48,65.28,65.42,44700.0,41.9003,41.9772,41.849,41.9388,44700.0
2008-09-23 11:55:00,65.42,65.44,65.21,65.23,42800.0,41.9388,41.9516,41.8042,41.817,42800.0
2008-09-23 12:00:00,65.23,65.25,64.97,65.15,59900.0,41.817,41.8298,41.6503,41.7657,59900.0
2008-09-23 12:05:00,65.17,65.27,64.92,65.18,61900.0,41.7785,41.8426,41.6182,41.7849,61900.0
2008-09-23 12:10:00,65.18,65.35,65.03,65.03,49100.0,41.7849,41.8939,41.6888,41.6888,49100.0
2008-09-23 12:15:00,65.03,65.19,64.97,65.02,33900.0,41.6888,41.7913,41.6503,41.6824,33900.0
2008-09-23 12:20:00,65.01,65.03,64.77,64.9,55000.0,41.6759,41.6888,41.5221,41.6054,55000.0
2008-09-23 12:25:00,64.86,64.89,64.59,64.62,52500.0,41.5798,41.599,41.4067,41.4259,52500.0
2008-09-23 12:30:00,64.64,64.66,64.4,64.54,34900.0,41.4387,41.4516,41.2849,41.3746,34900.0
2008-09-23 12:35:00,64.54,64.58,64.36,64.48,55700.0,41.3746,41.4003,41.2592,41.3362,55700.0
2008-09-23 12:40:00,64.49,64.49,64.15,64.18,80800.0,41.3426,41.3426,41.1246,41.1439,80800.0
2008-09-23 12:45:00,64.18,64.28,64.0,64.28,55100.0,41.1439,41.208,41.0285,41.208,55100.0
2008-09-23 12:50:00,64.28,64.3,63.86,63.9,46400.0,41.208,41.2208,40.9387,40.9644,46400.0
2008-09-23 12:55:00,63.91,64.05,63.9,64.0,49000.0,40.9708,41.0605,40.9644,41.0285,49000.0
2008-09-23 13:00:00,64.0,64.0,63.61,63.77,66500.0,41.0285,41.0285,40.7784,40.881,66500.0
2008-09-23 13:05:00,63.77,63.79,63.41,63.46,85000.0,40.881,40.8938,40.6502,40.6823,85000.0
2008-09-23 13:10:00,63.46,63.48,63.33,63.43,112400.0,40.6823,40.6951,40.5989,40.6631,112400.0
2008-09-23 13:15:00,63.43,63.58,63.35,63.47,73500.0,40.6631,40.7592,40.6118,40.6887,73500.0
2008-09-23 13:20:00,63.5,63.83,63.48,63.7,46700.0,40.7079,40.9195,40.6951,40.8361,46700.0
2008-09-23 13:25:00,63.7,63.89,63.56,63.56,47800.0,40.8361,40.9579,40.7464,40.7464,47800.0
2008-09-23 13:30:00,63.57,63.59,63.06,63.11,144800.0,40.7528,40.7656,40.4259,40.4579,144800.0
2008-09-23 13:35:00,63.09,63.46,63.09,63.36,99600.0,40.4451,40.6823,40.4451,40.6182,99600.0
2008-09-23 13:40:00,63.41,63.57,63.28,63.53,78000.0,40.6502,40.7528,40.5669,40.7272,78000.0
2008-09-23 13:45:00,63.53,63.54,63.16,63.22,75400.0,40.7272,40.7336,40.49,40.5284,75400.0
2008-09-23 13:50:00,63.21,63.28,63.01,63.2,72400.0,40.522,40.5669,40.3938,40.5156,72400.0
2008-09-23 13:55:00,63.2,63.57,63.19,63.43,94100.0,40.5156,40.7528,40.5092,40.6631,94100.0
2008-09-23 14:00:00,63.45,63.59,63.4,63.55,102600.0,40.6759,40.7656,40.6438,40.74,102600.0
2008-09-23 14:05:00,63.54,64.2,63.46,64.2,72800.0,40.7336,41.1567,40.6823,41.1567,72800.0
2008-09-23 14:10:00,64.22,64.23,63.92,63.92,64600.0,41.1695,41.1759,40.9772,40.9772,64600.0
2008-09-23 14:15:00,63.92,63.93,63.72,63.85,51700.0,40.9772,40.9836,40.849,40.9323,51700.0
2008-09-23 14:20:00,63.84,63.99,63.57,63.81,99800.0,40.9259,41.0221,40.7528,40.9067,99800.0
2008-09-23 14:25:00,63.81,64.29,63.77,64.2,94400.0,40.9067,41.2144,40.881,41.1567,94400.0
2008-09-23 14:30:00,64.23,64.4,64.08,64.15,61500.0,41.1759,41.2849,41.0797,41.1246,61500.0
2008-09-23 14:35:00,64.15,64.24,63.94,64.04,39000.0,41.1246,41.1823,40.99,41.0541,39000.0
2008-09-23 14:40:00,64.05,64.2,63.79,63.94,63400.0,41.0605,41.1567,40.8938,40.99,63400.0
2008-09-23 14:45:00,63.96,64.45,63.84,64.33,72800.0,41.0028,41.3169,40.9259,41.24,72800.0
2008-09-23 14:50:00,64.32,64.56,64.3,64.35,77800.0,41.2336,41.3875,41.2208,41.2528,77800.0
2008-09-23 14:55:00,64.35,64.45,64.03,64.03,71600.0,41.2528,41.3169,41.0477,41.0477,71600.0
2008-09-23 15:00:00,64.07,64.18,63.98,64.06,86900.0,41.0733,41.1439,41.0156,41.0669,86900.0
2008-09-23 15:05:00,64.06,64.52,63.99,64.49,106800.0,41.0669,41.3618,41.0221,41.3426,106800.0
2008-09-23 15:10:00,64.47,64.47,63.94,64.14,63500.0,41.3298,41.3298,40.99,41.1182,63500.0
2008-09-23 15:15:00,64.13,64.55,64.1,64.44,52600.0,41.1118,41.381,41.0926,41.3105,52600.0
2008-09-23 15:20:00,64.48,64.52,64.3,64.3,54100.0,41.3362,41.3618,41.2208,41.2208,54100.0
2008-09-23 15:25:00,64.3,64.42,64.04,64.07,61900.0,41.2208,41.2977,41.0541,41.0733,61900.0
2008-09-23 15:30:00,64.04,64.21,63.81,63.85,124000.0,41.0541,41.1631,40.9067,40.9323,124000.0
2008-09-23 15:35:00,63.84,63.85,63.43,63.71,132900.0,40.9259,40.9323,40.6631,40.8426,132900.0
2008-09-23 15:40:00,63.74,63.99,63.44,63.48,98800.0,40.8618,41.0221,40.6695,40.6951,98800.0
2008-09-23 15:45:00,63.46,63.46,63.18,63.44,190500.0,40.6823,40.6823,40.5028,40.6695,190500.0
2008-09-23 15:50:00,63.45,63.7,63.25,63.5,161800.0,40.6759,40.8361,40.5477,40.7079,161800.0
2008-09-23 15:55:00,63.51,63.95,63.39,63.51,344300.0,40.7143,40.9964,40.6374,40.7143,344300.0
2008-09-24 09:30:00,63.9,63.9,63.9,63.9,400.0,40.9644,40.9644,40.9644,40.9644,400.0
2008-09-24 09:35:00,63.9,63.9,63.9,63.9,0.0,40.9644,40.9644,40.9644,40.9644,0.0
2008-09-24 09:40:00,63.85,64.01,63.15,63.69,237700.0,40.9323,41.0349,40.4836,40.8297,237700.0
2008-09-24 09:45:00,63.69,64.17,63.46,64.04,94200.0,40.8297,41.1374,40.6823,41.0541,94200.0
2008-09-24 09:50:00,63.97,64.27,63.81,64.01,53500.0,41.0092,41.2016,40.9067,41.0349,53500.0
2008-09-24 09:55:00,64.03,64.13,63.61,64.03,87900.0,41.0477,41.1118,40.7784,41.0477,87900.0
2008-09-24 10:00:00,64.03,64.33,63.69,63.73,71900.0,41.0477,41.24,40.8297,40.8554,71900.0
2008-09-24 10:05:00,63.71,63.97,63.43,63.57,55000.0,40.8426,41.0092,40.6631,40.7528,55000.0
2008-09-24 10:10:00,63.58,63.75,63.07,63.08,85800.0,40.7592,40.8682,40.4323,40.4387,85800.0
2008-09-24 10:15:00,63.12,63.19,63.02,63.04,67900.0,40.4643,40.5092,40.4002,40.413,67900.0
2008-09-24 10:20:00,63.04,63.05,62.88,62.97,158100.0,40.413,40.4194,40.3105,40.3682,158100.0
2008-09-24 10:25:00,62.99,63.14,62.89,62.98,115600.0,40.381,40.4771,40.3169,40.3746,115600.0
2008-09-24 10:30:00,62.98,63.12,62.91,63.07,109900.0,40.3746,40.4643,40.3297,40.4323,109900.0
2008-09-24 10:35:00,63.08,63.09,62.79,62.83,89200.0,40.4387,40.4451,40.2528,40.2784,89200.0
2008-09-24 10:40:00,62.88,63.32,62.88,63.17,66800.0,40.3105,40.5925,40.3105,40.4964,66800.0
2008-09-24 10:45:00,63.18,63.2,62.91,62.96,36000.0,40.5028,40.5156,40.3297,40.3617,36000.0
2008-09-24 10:50:00,62.94,63.08,62.83,62.83,80000.0,40.3489,40.4387,40.2784,40.2784,80000.0
2008-09-24 10:55:00,62.83,63.0,62.69,62.79,143000.0,40.2784,40.3874,40.1887,40.2528,143000.0
2008-09-24 11:00:00,62.79,62.96,62.66,62.71,78300.0,40.2528,40.3617,40.1694,40.2015,78300.0
2008-09-24 11:05:00,62.67,62.8,62.52,62.53,63400.0,40.1758,40.2592,40.0797,40.0861,63400.0
2008-09-24 11:10:00,62.53,62.66,62.47,62.65,36900.0,40.0861,40.1694,40.0476,40.163,36900.0
2008-09-24 11:15:00,62.67,62.73,62.36,62.48,51100.0,40.1758,40.2143,39.9771,40.054,51100.0
2008-09-24 11:20:00,62.63,62.67,62.44,62.63,48400.0,40.1502,40.1758,40.0284,40.1502,48400.0
2008-09-24 11:25:00,62.62,62.76,62.51,62.74,30800.0,40.1438,40.2335,40.0733,40.2207,30800.0
2008-09-24 11:30:00,62.76,62.86,62.66,62.85,25800.0,40.2335,40.2976,40.1694,40.2912,25800.0
2008-09-24 11:35:00,62.85,62.86,62.51,62.52,23100.0,40.2912,40.2976,40.0733,40.0797,23100.0
2008-09-24 11:40:00,62.54,62.66,62.41,62.45,45100.0,40.0925,40.1694,40.0092,40.0348,45100.0
2008-09-24 11:45:00,62.43,62.57,62.25,62.3,57000.0,40.022,40.1117,39.9066,39.9386,57000.0
2008-09-24 11:50:00,62.31,62.55,62.29,62.48,93100.0,39.9451,40.0989,39.9322,40.054,93100.0
2008-09-24 11:55:00,62.47,62.62,62.44,62.62,36800.0,40.0476,40.1438,40.0284,40.1438,36800.0
2008-09-24 12:00:00,62.63,62.71,62.49,62.55,24600.0,40.1502,40.2015,40.0604,40.0989,24600.0
2008-09-24 12:05:00,62.55,62.55,62.28,62.41,40000.0,40.0989,40.0989,39.9258,40.0092,40000.0
2008-09-24 12:10:00,62.39,62.51,62.35,62.46,26800.0,39.9963,40.0733,39.9707,40.0412,26800.0
2008-09-24 12:15:00,62.51,62.79,62.49,62.64,36000.0,40.0733,40.2528,40.0604,40.1566,36000.0
2008-09-24 12:20:00,62.61,62.66,62.32,62.34,19600.0,40.1374,40.1694,39.9515,39.9643,19600.0
2008-09-24 12:25:00,62.36,62.36,62.09,62.22,38500.0,39.9771,39.9771,39.804,39.8874,38500.0
2008-09-24 12:30:00,62.25,62.31,62.18,62.25,35900.0,39.9066,39.9451,39.8617,39.9066,35900.0
2008-09-24 12:35:00,62.26,62.26,62.01,62.03,64600.0,39.913,39.913,39.7527,39.7656,64600.0
2008-09-24 12:40:00,62.03,62.14,62.02,62.03,42300.0,39.7656,39.8361,39.7591,39.7656,42300.0
2008-09-24 12:45:00,62.03,62.25,62.03,62.12,61900.0,39.7656,39.9066,39.7656,39.8233,61900.0
2008-09-24 12:50:00,62.14,62.26,62.12,62.21,41500.0,39.8361,39.913,39.8233,39.8809,41500.0
2008-09-24 12:55:00,62.2,62.2,62.05,62.05,28300.0,39.8745,39.8745,39.7784,39.7784,28300.0
2008-09-24 13:00:00,62.05,62.14,62.05,62.11,23000.0,39.7784,39.8361,39.7784,39.8168,23000.0
2008-09-24 13:05:00,62.1,62.43,62.1,62.37,45100.0,39.8104,40.022,39.8104,39.9835,45100.0
2008-09-24 13:10:00,62.36,62.55,62.36,62.4,48100.0,39.9771,40.0989,39.9771,40.0028,48100.0
2008-09-24 13:15:00,62.38,62.49,62.31,62.38,39300.0,39.9899,40.0604,39.9451,39.9899,39300.0
2008-09-24 13:20:00,62.39,62.78,62.38,62.73,46500.0,39.9963,40.2464,39.9899,40.2143,46500.0
2008-09-24 13:25:00,62.72,62.92,62.66,62.74,106900.0,40.2079,40.3361,40.1694,40.2207,106900.0
2008-09-24 13:30:00,62.75,62.79,62.57,62.64,70700.0,40.2271,40.2528,40.1117,40.1566,70700.0
2008-09-24 13:35:00,62.64,62.8,62.64,62.7,31800.0,40.1566,40.2592,40.1566,40.1951,31800.0
2008-09-24 13:40:00,62.67,62.68,62.39,62.67,64900.0,40.1758,40.1822,39.9963,40.1758,64900.0
2008-09-24 13:45:00,62.67,62.68,62.5,62.63,41900.0,40.1758,40.1822,40.0669,40.1502,41900.0
2008-09-24 13:50:00,62.65,62.68,62.44,62.46,65200.0,40.163,40.1822,40.0284,40.0412,65200.0
2008-09-24 13:55:00,62.46,62.46,62.2,62.2,50600.0,40.0412,40.0412,39.8745,39.8745,50600.0
2008-09-24 14:00:00,62.2,62.3,62.11,62.18,48400.0,39.8745,39.9386,39.8168,39.8617,48400.0
2008-09-24 14:05:00,62.18,62.29,62.05,62.16,68500.0,39.8617,39.9322,39.7784,39.8489,68500.0
2008-09-24 14:10:00,62.15,62.17,61.86,61.93,105800.0,39.8425,39.8553,39.6566,39.7014,105800.0
2008-09-24 14:15:00,61.93,62.1,61.88,62.03,57100.0,39.7014,39.8104,39.6694,39.7656,57100.0
2008-09-24 14:20:00,62.04,62.06,61.7,61.92,118900.0,39.772,39.7848,39.554,39.695,118900.0
2008-09-24 14:25:00,61.93,62.06,61.84,61.98,42400.0,39.7014,39.7848,39.6438,39.7335,42400.0
2008-09-24 14:30:00,62.01,62.28,62.01,62.2,67500.0,39.7527,39.9258,39.7527,39.8745,67500.0
2008-09-24 14:35:00,62.19,62.3,62.15,62.18,54500.0,39.8681,39.9386,39.8425,39.8617,54500.0
2008-09-24 14:40:00,62.18,62.3,62.09,62.27,105800.0,39.8617,39.9386,39.804,39.9194,105800.0
2008-09-24 14:45:00,62.27,62.27,62.02,62.08,68600.0,39.9194,39.9194,39.7591,39.7976,68600.0
2008-09-24 14:50:00,62.09,62.12,61.9,61.93,51800.0,39.804,39.8233,39.6822,39.7014,51800.0
2008-09-24 14:55:00,61.93,62.01,61.76,61.82,53900.0,39.7014,39.7527,39.5925,39.6309,53900.0
2008-09-24 15:00:00,61.83,61.85,61.65,61.74,73800.0,39.6373,39.6502,39.5219,39.5796,73800.0
2008-09-24 15:05:00,61.74,62.1,61.7,62.06,118400.0,39.5796,39.8104,39.554,39.7848,118400.0
2008-09-24 15:10:00,62.05,62.1,61.78,61.94,57700.0,39.7784,39.8104,39.6053,39.7079,57700.0
2008-09-24 15:15:00,61.95,62.0,61.42,61.45,107400.0,39.7143,39.7463,39.3745,39.3937,107400.0
2008-09-24 15:20:00,61.45,61.88,61.45,61.79,171400.0,39.3937,39.6694,39.3937,39.6117,171400.0
2008-09-24 15:25:00,61.8,61.88,61.64,61.85,93400.0,39.6181,39.6694,39.5155,39.6502,93400.0
2008-09-24 15:30:00,61.84,62.04,61.77,61.81,85400.0,39.6438,39.772,39.5989,39.6245,85400.0
2008-09-24 15:35:00,61.81,61.81,61.55,61.56,87900.0,39.6245,39.6245,39.4578,39.4643,87900.0
2008-09-24 15:40:00,61.57,61.57,61.35,61.56,123800.0,39.4707,39.4707,39.3296,39.4643,123800.0
2008-09-24 15:45:00,61.56,61.57,61.31,61.41,191400.0,39.4643,39.4707,39.304,39.3681,191400.0
2008-09-24 15:50:00,61.43,61.44,61.24,61.3,274700.0,39.3809,39.3873,39.2591,39.2976,274700.0
2008-09-24 15:55:00,61.3,61.74,61.29,61.74,298200.0,39.2976,39.5796,39.2912,39.5796,298200.0
2008-09-25 09:30:00,62.38,62.78,61.28,61.4,142100.0,39.9899,40.2464,39.2848,39.3617,142100.0
2008-09-25 09:35:00,61.36,61.5,60.75,60.9,188700.0,39.336,39.4258,38.945,39.0411,188700.0
2008-09-25 09:40:00,60.9,61.25,60.81,60.89,156800.0,39.0411,39.2655,38.9834,39.0347,156800.0
2008-09-25 09:45:00,60.92,61.17,60.83,61.01,142200.0,39.054,39.2142,38.9963,39.1117,142200.0
2008-09-25 09:50:00,61.02,61.2,60.92,61.04,149000.0,39.1181,39.2335,39.054,39.1309,149000.0
2008-09-25 09:55:00,61.04,61.16,60.82,61.05,191300.0,39.1309,39.2078,38.9899,39.1373,191300.0
2008-09-25 10:00:00,61.05,61.42,60.93,60.96,111000.0,39.1373,39.3745,39.0604,39.0796,111000.0
2008-09-25 10:05:00,60.97,61.34,60.89,61.3,141400.0,39.086,39.3232,39.0347,39.2976,141400.0
2008-09-25 10:10:00,61.26,61.72,61.19,61.72,142200.0,39.2719,39.5668,39.2271,39.5668,142200.0
2008-09-25 10:15:00,61.72,62.18,61.71,62.05,331300.0,39.5668,39.8617,39.5604,39.7784,331300.0
2008-09-25 10:20:00,62.04,62.28,62.03,62.28,174200.0,39.772,39.9258,39.7656,39.9258,174200.0
2008-09-25 10:25:00,62.28,62.52,62.16,62.51,163200.0,39.9258,40.0797,39.8489,40.0733,163200.0
2008-09-25 10:30:00,62.52,62.55,62.23,62.33,120000.0,40.0797,40.0989,39.8938,39.9579,120000.0
2008-09-25 10:35:00,62.33,62.35,62.0,62.15,147200.0,39.9579,39.9707,39.7463,39.8425,147200.0
2008-09-25 10:40:00,62.19,62.32,62.02,62.16,71700.0,39.8681,39.9515,39.7591,39.8489,71700.0
2008-09-25 10:45:00,62.13,62.48,62.13,62.29,113700.0,39.8297,40.054,39.8297,39.9322,113700.0
2008-09-25 10:50:00,62.3,62.34,62.14,62.22,103500.0,39.9386,39.9643,39.8361,39.8874,103500.0
2008-09-25 10:55:00,62.22,62.27,62.09,62.24,85400.0,39.8874,39.9194,39.804,39.9002,85400.0
2008-09-25 11:00:00,62.25,62.53,62.24,62.51,101500.0,39.9066,40.0861,39.9002,40.0733,101500.0
2008-09-25 11:05:00,62.52,62.85,62.39,62.48,125400.0,40.0797,40.2912,39.9963,40.054,125400.0
2008-09-25 11:10:00,62.48,62.8,62.45,62.76,92600.0,40.054,40.2592,40.0348,40.2335,92600.0
2008-09-25 11:15:00,62.77,62.79,62.58,62.65,60700.0,40.2399,40.2528,40.1181,40.163,60700.0
2008-09-25 11:20:00,62.67,62.9,62.64,62.74,81000.0,40.1758,40.3233,40.1566,40.2207,81000.0
2008-09-25 11:25:00,62.73,63.0,62.67,62.93,94500.0,40.2143,40.3874,40.1758,40.3425,94500.0
2008-09-25 11:30:00,62.93,63.1,62.9,62.99,101000.0,40.3425,40.4515,40.3233,40.381,101000.0
2008-09-25 11:35:00,62.97,63.05,62.83,62.91,49700.0,40.3682,40.4194,40.2784,40.3297,49700.0
2008-09-25 11:40:00,62.92,63.15,62.9,63.1,55200.0,40.3361,40.4836,40.3233,40.4515,55200.0
2008-09-25 11:45:00,63.07,63.22,62.98,62.99,72200.0,40.4323,40.5284,40.3746,40.381,72200.0
2008-09-25 11:50:00,62.99,63.11,62.92,62.97,40100.0,40.381,40.4579,40.3361,40.3682,40100.0
2008-09-25 11:55:00,62.97,63.07,62.85,62.95,114900.0,40.3682,40.4323,40.2912,40.3553,114900.0
2008-09-25 12:00:00,62.95,63.09,62.93,63.05,118200.0,40.3553,40.4451,40.3425,40.4194,118200.0
2008-09-25 12:05:00,63.06,63.06,63.0,63.03,71200.0,40.4259,40.4259,40.3874,40.4066,71200.0
2008-09-25 12:10:00,63.06,63.21,63.02,63.18,76200.0,40.4259,40.522,40.4002,40.5028,76200.0
2008-09-25 12:15:00,63.17,63.18,63.02,63.02,53900.0,40.4964,40.5028,40.4002,40.4002,53900.0
2008-09-25 12:20:00,63.03,63.04,62.94,62.98,34900.0,40.4066,40.413,40.3489,40.3746,34900.0
2008-09-25 12:25:00,62.97,63.04,62.84,62.92,38700.0,40.3682,40.413,40.2848,40.3361,38700.0
2008-09-25 12:30:00,62.91,63.0,62.87,62.92,43400.0,40.3297,40.3874,40.3041,40.3361,43400.0
2008-09-25 12:35:00,62.92,63.0,62.89,62.92,29100.0,40.3361,40.3874,40.3169,40.3361,29100.0
2008-09-25 12:40:00,62.91,62.92,62.84,62.89,25300.0,40.3297,40.3361,40.2848,40.3169,25300.0
2008-09-25 12:45:00,62.91,62.92,62.73,62.73,24400.0,40.3297,40.3361,40.2143,40.2143,24400.0
2008-09-25 12:50:00,62.73,62.89,62.58,62.58,64900.0,40.2143,40.3169,40.1181,40.1181,64900.0
2008-09-25 12:55:00,62.55,62.86,62.55,62.72,66800.0,40.0989,40.2976,40.0989,40.2079,66800.0
2008-09-25 13:00:00,62.74,62.93,62.72,62.84,49400.0,40.2207,40.3425,40.2079,40.2848,49400.0
2008-09-25 13:05:00,62.84,62.84,62.56,62.58,55700.0,40.2848,40.2848,40.1053,40.1181,55700.0
2008-09-25 13:10:00,62.58,62.61,62.4,62.43,77600.0,40.1181,40.1374,40.0028,40.022,77600.0
2008-09-25 13:15:00,62.43,62.45,62.36,62.45,45700.0,40.022,40.0348,39.9771,40.0348,45700.0
2008-09-25 13:20:00,62.44,62.69,62.44,62.51,73800.0,40.0284,40.1887,40.0284,40.0733,73800.0
2008-09-25 13:25:00,62.51,62.8,62.48,62.76,57500.0,40.0733,40.2592,40.054,40.2335,57500.0
2008-09-25 13:30:00,62.75,62.91,62.75,62.86,52100.0,40.2271,40.3297,40.2271,40.2976,52100.0
2008-09-25 13:35:00,62.86,63.11,62.8,63.06,75500.0,40.2976,40.4579,40.2592,40.4259,75500.0
2008-09-25 13:40:00,63.04,63.07,62.88,62.99,56100.0,40.413,40.4323,40.3105,40.381,56100.0
2008-09-25 13:45:00,62.98,63.13,62.93,62.95,60600.0,40.3746,40.4707,40.3425,40.3553,60600.0
2008-09-25 13:50:00,62.92,62.99,62.52,62.56,63400.0,40.3361,40.381,40.0797,40.1053,63400.0
2008-09-25 13:55:00,62.58,62.63,62.4,62.53,53900.0,40.1181,40.1502,40.0028,40.0861,53900.0
2008-09-25 14:00:00,62.52,62.56,62.36,62.5,58900.0,40.0797,40.1053,39.9771,40.0669,58900.0
2008-09-25 14:05:00,62.49,62.6,62.43,62.52,55400.0,40.0604,40.131,40.022,40.0797,55400.0
2008-09-25 14:10:00,62.5,62.55,62.32,62.33,53300.0,40.0669,40.0989,39.9515,39.9579,53300.0
2008-09-25 14:15:00,62.33,62.34,61.98,62.05,113400.0,39.9579,39.9643,39.7335,39.7784,113400.0
2008-09-25 14:20:00,62.06,62.09,61.92,62.02,67900.0,39.7848,39.804,39.695,39.7591,67900.0
2008-09-25 14:25:00,62.02,62.3,61.99,62.26,69600.0,39.7591,39.9386,39.7399,39.913,69600.0
2008-09-25 14:30:00,62.27,62.36,62.23,62.34,63300.0,39.9194,39.9771,39.8938,39.9643,63300.0
2008-09-25 14:35:00,62.33,62.33,62.17,62.24,39900.0,39.9579,39.9579,39.8553,39.9002,39900.0
2008-09-25 14:40:00,62.24,62.24,62.06,62.13,46500.0,39.9002,39.9002,39.7848,39.8297,46500.0
2008-09-25 14:45:00,62.11,62.14,61.89,61.89,50700.0,39.8168,39.8361,39.6758,39.6758,50700.0
2008-09-25 14:50:00,61.9,62.18,61.88,62.08,57300.0,39.6822,39.8617,39.6694,39.7976,57300.0
2008-09-25 14:55:00,62.08,62.29,62.04,62.28,78300.0,39.7976,39.9322,39.772,39.9258,78300.0
2008-09-25 15:00:00,62.25,62.48,62.22,62.43,49600.0,39.9066,40.054,39.8874,40.022,49600.0
2008-09-25 15:05:00,62.4,62.4,62.28,62.33,46200.0,40.0028,40.0028,39.9258,39.9579,46200.0
2008-09-25 15:10:00,62.33,62.4,62.21,62.23,51500.0,39.9579,40.0028,39.8809,39.8938,51500.0
2008-09-25 15:15:00,62.24,62.34,62.1,62.29,61100.0,39.9002,39.9643,39.8104,39.9322,61100.0
2008-09-25 15:20:00,62.29,62.46,62.2,62.32,92000.0,39.9322,40.0412,39.8745,39.9515,92000.0
2008-09-25 15:25:00,62.31,62.41,62.1,62.14,107000.0,39.9451,40.0092,39.8104,39.8361,107000.0
2008-09-25 15:30:00,62.14,62.24,62.0,62.07,113700.0,39.8361,39.9002,39.7463,39.7912,113700.0
2008-09-25 15:35:00,62.09,62.25,62.04,62.15,122100.0,39.804,39.9066,39.772,39.8425,122100.0
2008-09-25 15:40:00,62.15,62.2,61.92,61.95,152900.0,39.8425,39.8745,39.695,39.7143,152900.0
2008-09-25 15:45:00,61.95,62.0,61.7,61.79,154200.0,39.7143,39.7463,39.554,39.6117,154200.0
2008-09-25 15:50:00,61.79,61.83,61.59,61.69,218900.0,39.6117,39.6373,39.4835,39.5476,218900.0
2008-09-25 15:55:00,61.69,62.0,61.64,61.99,250900.0,39.5476,39.7463,39.5155,39.7399,250900.0
2008-09-26 09:30:00,60.93,61.49,60.75,61.14,224400.0,39.0604,39.4194,38.945,39.195,224400.0
2008-09-26 09:35:00,61.16,61.33,60.82,60.89,190200.0,39.2078,39.3168,38.9899,39.0347,190200.0
2008-09-26 09:40:00,60.87,61.07,60.67,60.9,211200.0,39.0219,39.1501,38.8937,39.0411,211200.0
2008-09-26 09:45:00,60.9,61.09,60.87,60.99,111600.0,39.0411,39.1629,39.0219,39.0988,111600.0
2008-09-26 09:50:00,60.97,61.14,60.92,61.11,117800.0,39.086,39.195,39.054,39.1758,117800.0
2008-09-26 09:55:00,61.12,61.69,61.08,61.29,135000.0,39.1822,39.5476,39.1565,39.2912,135000.0
2008-09-26 10:00:00,61.3,61.82,61.29,61.76,139000.0,39.2976,39.6309,39.2912,39.5925,139000.0
2008-09-26 10:05:00,61.76,61.96,61.63,61.89,167600.0,39.5925,39.7207,39.5091,39.6758,167600.0
2008-09-26 10:10:00,61.9,62.12,61.83,62.1,127700.0,39.6822,39.8233,39.6373,39.8104,127700.0
2008-09-26 10:15:00,62.1,62.3,62.02,62.27,93500.0,39.8104,39.9386,39.7591,39.9194,93500.0
2008-09-26 10:20:00,62.27,62.43,62.0,62.07,140600.0,39.9194,40.022,39.7463,39.7912,140600.0
2008-09-26 10:25:00,62.06,62.19,61.86,61.86,65500.0,39.7848,39.8681,39.6566,39.6566,65500.0
2008-09-26 10:30:00,61.9,62.06,61.87,62.0,77300.0,39.6822,39.7848,39.663,39.7463,77300.0
2008-09-26 10:35:00,62.01,62.14,61.93,62.02,70700.0,39.7527,39.8361,39.7014,39.7591,70700.0
2008-09-26 10:40:00,62.02,62.2,61.94,61.99,86800.0,39.7591,39.8745,39.7079,39.7399,86800.0
2008-09-26 10:45:00,61.97,62.1,61.92,61.99,43500.0,39.7271,39.8104,39.695,39.7399,43500.0
2008-09-26 10:50:00,61.99,62.15,61.99,62.11,58300.0,39.7399,39.8425,39.7399,39.8168,58300.0
2008-09-26 10:55:00,62.08,62.42,62.03,62.38,97200.0,39.7976,40.0156,39.7656,39.9899,97200.0
2008-09-26 11:00:00,62.39,62.5,62.27,62.33,91100.0,39.9963,40.0669,39.9194,39.9579,91100.0
2008-09-26 11:05:00,62.33,62.56,62.33,62.56,87700.0,39.9579,40.1053,39.9579,40.1053,87700.0
2008-09-26 11:10:00,62.56,62.65,62.04,62.04,93400.0,40.1053,40.163,39.772,39.772,93400.0
2008-09-26 11:15:00,62.02,62.26,61.94,62.26,84400.0,39.7591,39.913,39.7079,39.913,84400.0
2008-09-26 11:20:00,62.21,62.3,62.02,62.3,56900.0,39.8809,39.9386,39.7591,39.9386,56900.0
2008-09-26 11:25:00,62.3,62.34,62.09,62.3,63500.0,39.9386,39.9643,39.804,39.9386,63500.0
2008-09-26 11:30:00,62.32,62.43,62.09,62.33,52600.0,39.9515,40.022,39.804,39.9579,52600.0
2008-09-26 11:35:00,62.33,62.37,62.02,62.04,61200.0,39.9579,39.9835,39.7591,39.772,61200.0
2008-09-26 11:40:00,62.03,62.2,61.96,62.01,73300.0,39.7656,39.8745,39.7207,39.7527,73300.0
2008-09-26 11:45:00,62.0,62.13,61.97,62.01,57400.0,39.7463,39.8297,39.7271,39.7527,57400.0
2008-09-26 11:50:00,61.99,62.05,61.91,62.05,89900.0,39.7399,39.7784,39.6886,39.7784,89900.0
2008-09-26 11:55:00,62.03,62.12,61.78,61.86,72500.0,39.7656,39.8233,39.6053,39.6566,72500.0
2008-09-26 12:00:00,61.87,62.0,61.84,61.96,131800.0,39.663,39.7463,39.6438,39.7207,131800.0
2008-09-26 12:05:00,61.96,62.01,61.89,61.98,118400.0,39.7207,39.7527,39.6758,39.7335,118400.0
2008-09-26 12:10:00,61.98,62.12,61.95,61.99,38700.0,39.7335,39.8233,39.7143,39.7399,38700.0
2008-09-26 12:15:00,61.99,62.0,61.9,61.97,58900.0,39.7399,39.7463,39.6822,39.7271,58900.0
2008-09-26 12:20:00,61.97,62.09,61.91,62.01,61200.0,39.7271,39.804,39.6886,39.7527,61200.0
2008-09-26 12:25:00,62.01,62.07,61.95,61.97,40000.0,39.7527,39.7912,39.7143,39.7271,40000.0
2008-09-26 12:30:00,61.96,62.12,61.96,62.04,51700.0,39.7207,39.8233,39.7207,39.772,51700.0
2008-09-26 12:35:00,62.04,62.06,61.88,61.95,61900.0,39.772,39.7848,39.6694,39.7143,61900.0
2008-09-26 12:40:00,61.95,61.98,61.85,61.95,32100.0,39.7143,39.7335,39.6502,39.7143,32100.0
2008-09-26 12:45:00,61.96,61.99,61.89,61.94,66900.0,39.7207,39.7399,39.6758,39.7079,66900.0
2008-09-26 12:50:00,61.93,62.06,61.92,62.04,91100.0,39.7014,39.7848,39.695,39.772,91100.0
2008-09-26 12:55:00,62.04,62.06,61.97,62.05,70700.0,39.772,39.7848,39.7271,39.7784,70700.0
2008-09-26 13:00:00,62.06,62.3,62.06,62.3,86700.0,39.7848,39.9386,39.7848,39.9386,86700.0
2008-09-26 13:05:00,62.29,62.43,62.24,62.42,83000.0,39.9322,40.022,39.9002,40.0156,83000.0
2008-09-26 13:10:00,62.42,62.74,62.41,62.63,110300.0,40.0156,40.2207,40.0092,40.1502,110300.0
2008-09-26 13:15:00,62.65,62.82,62.61,62.71,115400.0,40.163,40.272,40.1374,40.2015,115400.0
2008-09-26 13:20:00,62.72,62.82,62.64,62.79,62600.0,40.2079,40.272,40.1566,40.2528,62600.0
2008-09-26 13:25:00,62.77,62.86,62.63,62.69,44700.0,40.2399,40.2976,40.1502,40.1887,44700.0
2008-09-26 13:30:00,62.69,62.74,62.63,62.67,53800.0,40.1887,40.2207,40.1502,40.1758,53800.0
2008-09-26 13:35:00,62.67,62.75,62.66,62.75,41900.0,40.1758,40.2271,40.1694,40.2271,41900.0
2008-09-26 13:40:00,62.75,63.11,62.73,63.1,78400.0,40.2271,40.4579,40.2143,40.4515,78400.0
2008-09-26 13:45:00,63.1,63.26,63.08,63.25,78800.0,40.4515,40.5541,40.4387,40.5477,78800.0
2008-09-26 13:50:00,63.25,63.44,63.06,63.06,97400.0,40.5477,40.6695,40.4259,40.4259,97400.0
2008-09-26 13:55:00,63.07,63.12,62.94,63.03,49300.0,40.4323,40.4643,40.3489,40.4066,49300.0
2008-09-26 14:00:00,63.01,63.02,62.85,62.92,41800.0,40.3938,40.4002,40.2912,40.3361,41800.0
2008-09-26 14:05:00,62.91,62.93,62.8,62.83,106700.0,40.3297,40.3425,40.2592,40.2784,106700.0
2008-09-26 14:10:00,62.83,62.9,62.82,62.89,47200.0,40.2784,40.3233,40.272,40.3169,47200.0
2008-09-26 14:15:00,62.88,63.0,62.88,62.95,65800.0,40.3105,40.3874,40.3105,40.3553,65800.0
2008-09-26 14:20:00,62.95,63.09,62.95,63.08,73000.0,40.3553,40.4451,40.3553,40.4387,73000.0
2008-09-26 14:25:00,63.09,63.15,63.0,63.1,112500.0,40.4451,40.4836,40.3874,40.4515,112500.0
2008-09-26 14:30:00,63.11,63.2,63.1,63.16,92200.0,40.4579,40.5156,40.4515,40.49,92200.0
2008-09-26 14:35:00,63.16,63.3,63.16,63.29,75800.0,40.49,40.5797,40.49,40.5733,75800.0
2008-09-26 14:40:00,63.29,63.38,63.23,63.29,87700.0,40.5733,40.631,40.5348,40.5733,87700.0
2008-09-26 14:45:00,63.29,63.36,63.15,63.36,132800.0,40.5733,40.6182,40.4836,40.6182,132800.0
2008-09-26 14:50:00,63.35,63.39,63.13,63.22,103700.0,40.6118,40.6374,40.4707,40.5284,103700.0
2008-09-26 14:55:00,63.22,63.31,63.12,63.13,70200.0,40.5284,40.5861,40.4643,40.4707,70200.0
2008-09-26 15:00:00,63.13,63.18,63.02,63.04,103100.0,40.4707,40.5028,40.4002,40.413,103100.0
2008-09-26 15:05:00,63.04,63.15,62.88,62.99,106400.0,40.413,40.4836,40.3105,40.381,106400.0
2008-09-26 15:10:00,63.01,63.3,62.98,63.27,96700.0,40.3938,40.5797,40.3746,40.5605,96700.0
2008-09-26 15:15:00,63.28,63.3,63.2,63.2,86700.0,40.5669,40.5797,40.5156,40.5156,86700.0
2008-09-26 15:20:00,63.2,63.77,63.2,63.76,141700.0,40.5156,40.881,40.5156,40.8746,141700.0
2008-09-26 15:25:00,63.76,63.92,63.76,63.88,161800.0,40.8746,40.9772,40.8746,40.9515,161800.0
2008-09-26 15:30:00,63.87,63.94,63.72,63.8,157200.0,40.9451,40.99,40.849,40.9002,157200.0
2008-09-26 15:35:00,63.81,64.01,63.7,64.0,204000.0,40.9067,41.0349,40.8361,41.0285,204000.0
2008-09-26 15:40:00,64.0,64.16,63.9,64.15,219000.0,41.0285,41.131,40.9644,41.1246,219000.0
2008-09-26 15:45:00,64.15,64.2,63.96,63.97,198500.0,41.1246,41.1567,41.0028,41.0092,198500.0
2008-09-26 15:50:00,63.97,64.14,63.9,64.1,286300.0,41.0092,41.1182,40.9644,41.0926,286300.0
2008-09-26 15:55:00,64.1,64.15,64.02,64.09,297200.0,41.0926,41.1246,41.0413,41.0862,297200.0
2008-09-29 09:30:00,62.55,63.38,62.54,62.94,99500.0,40.0989,40.631,40.0925,40.3489,99500.0
2008-09-29 09:35:00,63.0,63.0,61.85,61.86,152600.0,40.3874,40.3874,39.6502,39.6566,152600.0
2008-09-29 09:40:00,61.84,62.39,61.8,62.28,112000.0,39.6438,39.9963,39.6181,39.9258,112000.0
2008-09-29 09:45:00,62.27,62.27,61.73,61.74,158500.0,39.9194,39.9194,39.5732,39.5796,158500.0
2008-09-29 09:50:00,61.73,61.84,60.79,60.94,213200.0,39.5732,39.6438,38.9706,39.0668,213200.0
2008-09-29 09:55:00,60.94,61.04,60.8,61.0,255900.0,39.0668,39.1309,38.977,39.1053,255900.0
2008-09-29 10:00:00,60.98,61.06,60.88,61.0,174200.0,39.0924,39.1437,39.0283,39.1053,174200.0
2008-09-29 10:05:00,60.99,61.02,60.79,60.81,103800.0,39.0988,39.1181,38.9706,38.9834,103800.0
2008-09-29 10:10:00,60.85,61.01,60.34,60.5,135600.0,39.0091,39.1117,38.6821,38.7847,135600.0
2008-09-29 10:15:00,60.46,60.58,60.07,60.47,238000.0,38.7591,38.836,38.5091,38.7655,238000.0
2008-09-29 10:20:00,60.48,60.72,60.23,60.72,162100.0,38.7719,38.9258,38.6116,38.9258,162100.0
2008-09-29 10:25:00,60.71,60.91,60.61,60.82,223000.0,38.9193,39.0476,38.8552,38.9899,223000.0
2008-09-29 10:30:00,60.83,60.95,60.73,60.95,95300.0,38.9963,39.0732,38.9322,39.0732,95300.0
2008-09-29 10:35:00,60.95,61.1,60.87,61.08,187500.0,39.0732,39.1694,39.0219,39.1565,187500.0
2008-09-29 10:40:00,61.06,61.08,60.69,60.86,92300.0,39.1437,39.1565,38.9065,39.0155,92300.0
2008-09-29 10:45:00,60.86,61.74,60.84,61.74,126100.0,39.0155,39.5796,39.0027,39.5796,126100.0
2008-09-29 10:50:00,61.75,61.78,61.29,61.34,121300.0,39.5861,39.6053,39.2912,39.3232,121300.0
2008-09-29 10:55:00,61.32,61.54,61.06,61.5,78200.0,39.3104,39.4514,39.1437,39.4258,78200.0
2008-09-29 11:00:00,61.55,61.74,61.35,61.59,128900.0,39.4578,39.5796,39.3296,39.4835,128900.0
2008-09-29 11:05:00,61.6,62.05,61.58,62.02,125300.0,39.4899,39.7784,39.4771,39.7591,125300.0
2008-09-29 11:10:00,61.99,62.02,61.36,61.52,69400.0,39.7399,39.7591,39.336,39.4386,69400.0
2008-09-29 11:15:00,61.54,61.78,61.4,61.5,50500.0,39.4514,39.6053,39.3617,39.4258,50500.0
2008-09-29 11:20:00,61.5,61.52,61.33,61.46,51100.0,39.4258,39.4386,39.3168,39.4001,51100.0
2008-09-29 11:25:00,61.45,61.62,61.4,61.54,44900.0,39.3937,39.5027,39.3617,39.4514,44900.0
2008-09-29 11:30:00,61.53,61.53,61.2,61.27,70900.0,39.445,39.445,39.2335,39.2783,70900.0
2008-09-29 11:35:00,61.23,61.56,61.2,61.49,52800.0,39.2527,39.4643,39.2335,39.4194,52800.0
2008-09-29 11:40:00,61.47,61.48,61.31,61.4,20200.0,39.4066,39.413,39.304,39.3617,20200.0
2008-09-29 11:45:00,61.42,61.81,61.34,61.71,50500.0,39.3745,39.6245,39.3232,39.5604,50500.0
2008-09-29 11:50:00,61.69,61.7,61.45,61.53,37700.0,39.5476,39.554,39.3937,39.445,37700.0
2008-09-29 11:55:00,61.55,61.71,61.39,61.4,35800.0,39.4578,39.5604,39.3553,39.3617,35800.0
2008-09-29 12:00:00,61.41,61.47,61.31,61.34,36200.0,39.3681,39.4066,39.304,39.3232,36200.0
2008-09-29 12:05:00,61.35,61.35,61.2,61.2,45100.0,39.3296,39.3296,39.2335,39.2335,45100.0
2008-09-29 12:10:00,61.22,61.54,61.07,61.14,302300.0,39.2463,39.4514,39.1501,39.195,302300.0
2008-09-29 12:15:00,61.13,61.13,60.81,60.83,77200.0,39.1886,39.1886,38.9834,38.9963,77200.0
2008-09-29 12:20:00,60.85,60.91,60.72,60.81,98000.0,39.0091,39.0476,38.9258,38.9834,98000.0
2008-09-29 12:25:00,60.83,60.93,60.61,60.78,99700.0,38.9963,39.0604,38.8552,38.9642,99700.0
2008-09-29 12:30:00,60.78,60.79,60.5,60.79,115500.0,38.9642,38.9706,38.7847,38.9706,115500.0
2008-09-29 12:35:00,60.79,60.81,60.62,60.72,73200.0,38.9706,38.9834,38.8616,38.9258,73200.0
2008-09-29 12:40:00,60.73,61.05,60.71,60.88,61700.0,38.9322,39.1373,38.9193,39.0283,61700.0
2008-09-29 12:45:00,60.9,60.99,60.68,60.69,59200.0,39.0411,39.0988,38.9001,38.9065,59200.0
2008-09-29 12:50:00,60.69,60.81,60.69,60.76,33100.0,38.9065,38.9834,38.9065,38.9514,33100.0
2008-09-29 12:55:00,60.75,60.76,60.52,60.6,63700.0,38.945,38.9514,38.7975,38.8488,63700.0
2008-09-29 13:00:00,60.6,60.64,60.52,60.54,78100.0,38.8488,38.8745,38.7975,38.8104,78100.0
2008-09-29 13:05:00,60.54,60.56,60.37,60.52,114800.0,38.8104,38.8232,38.7014,38.7975,114800.0
2008-09-29 13:10:00,60.5,60.75,60.48,60.72,40000.0,38.7847,38.945,38.7719,38.9258,40000.0
2008-09-29 13:15:00,60.72,60.85,60.64,60.7,60100.0,38.9258,39.0091,38.8745,38.9129,60100.0
2008-09-29 13:20:00,60.7,61.03,60.63,60.92,43500.0,38.9129,39.1245,38.8681,39.054,43500.0
2008-09-29 13:25:00,60.91,61.26,60.88,60.99,65700.0,39.0476,39.2719,39.0283,39.0988,65700.0
2008-09-29 13:30:00,60.98,61.13,60.89,61.05,39600.0,39.0924,39.1886,39.0347,39.1373,39600.0
2008-09-29 13:35:00,61.01,61.25,60.68,60.84,125000.0,39.1117,39.2655,38.9001,39.0027,125000.0
2008-09-29 13:40:00,60.85,60.86,59.95,60.0,248800.0,39.0091,39.0155,38.4321,38.4642,248800.0
2008-09-29 13:45:00,60.0,60.2,58.98,59.85,280400.0,38.4642,38.5924,37.8103,38.368,280400.0
2008-09-29 13:50:00,59.8,61.07,59.62,60.88,187600.0,38.336,39.1501,38.2206,39.0283,187600.0
2008-09-29 13:55:00,60.88,61.08,59.29,59.46,232500.0,39.0283,39.1565,38.009,38.118,232500.0
2008-09-29 14:00:00,59.47,59.89,59.29,59.32,193200.0,38.1244,38.3937,38.009,38.0283,193200.0
2008-09-29 14:05:00,59.32,60.09,58.11,59.29,322500.0,38.0283,38.5219,37.2526,38.009,322500.0
2008-09-29 14:10:00,59.26,60.57,58.77,60.5,238500.0,37.9898,38.8296,37.6757,38.7847,238500.0
2008-09-29 14:15:00,60.45,60.49,59.98,60.48,210100.0,38.7527,38.7783,38.4514,38.7719,210100.0
2008-09-29 14:20:00,60.48,60.86,60.04,60.44,240600.0,38.7719,39.0155,38.4898,38.7463,240600.0
2008-09-29 14:25:00,60.44,60.51,59.81,60.04,286300.0,38.7463,38.7911,38.3424,38.4898,286300.0
2008-09-29 14:30:00,60.05,60.13,59.31,59.78,194000.0,38.4962,38.5475,38.0218,38.3231,194000.0
2008-09-29 14:35:00,59.85,60.0,59.57,59.94,214400.0,38.368,38.4642,38.1885,38.4257,214400.0
2008-09-29 14:40:00,59.91,60.03,59.33,59.46,118600.0,38.4065,38.4834,38.0347,38.118,118600.0
2008-09-29 14:45:00,59.46,59.84,59.23,59.35,114000.0,38.118,38.3616,37.9706,38.0475,114000.0
2008-09-29 14:50:00,59.36,59.68,59.35,59.59,78000.0,38.0539,38.259,38.0475,38.2013,78000.0
2008-09-29 14:55:00,59.54,59.57,58.9,58.95,136900.0,38.1693,38.1885,37.759,37.7911,136900.0
2008-09-29 15:00:00,58.96,59.43,58.95,59.33,174100.0,37.7975,38.0988,37.7911,38.0347,174100.0
2008-09-29 15:05:00,59.29,59.33,59.03,59.15,88100.0,38.009,38.0347,37.8423,37.9193,88100.0
2008-09-29 15:10:00,59.14,59.2,58.93,58.96,129400.0,37.9129,37.9513,37.7782,37.7975,129400.0
2008-09-29 15:15:00,58.96,59.04,58.91,58.95,76600.0,37.7975,37.8488,37.7654,37.7911,76600.0
2008-09-29 15:20:00,58.95,58.96,58.64,58.77,179400.0,37.7911,37.7975,37.5923,37.6757,179400.0
2008-09-29 15:25:00,58.78,58.8,58.4,58.53,229400.0,37.6821,37.6949,37.4385,37.5218,229400.0
2008-09-29 15:30:00,58.53,59.63,58.53,59.49,354000.0,37.5218,38.227,37.5218,38.1372,354000.0
2008-09-29 15:35:00,59.49,59.93,59.01,59.81,228600.0,38.1372,38.4193,37.8295,38.3424,228600.0
2008-09-29 15:40:00,59.78,60.96,59.62,60.67,342900.0,38.3231,39.0796,38.2206,38.8937,342900.0
2008-09-29 15:45:00,60.68,60.83,59.95,60.27,246900.0,38.9001,38.9963,38.4321,38.6373,246900.0
2008-09-29 15:50:00,60.26,60.48,59.85,60.23,280400.0,38.6309,38.7719,38.368,38.6116,280400.0
2008-09-29 15:55:00,60.22,60.79,59.9,60.37,343600.0,38.6052,38.9706,38.4001,38.7014,343600.0
2008-09-30 09:30:00,61.35,61.46,60.5,60.76,205300.0,39.3296,39.4001,38.7847,38.9514,205300.0
2008-09-30 09:35:00,60.74,61.04,60.42,60.44,117000.0,38.9386,39.1309,38.7334,38.7463,117000.0
2008-09-30 09:40:00,60.41,60.57,60.13,60.13,122800.0,38.727,38.8296,38.5475,38.5475,122800.0
2008-09-30 09:45:00,60.16,60.39,59.75,59.88,160400.0,38.5668,38.7142,38.3039,38.3873,160400.0
2008-09-30 09:50:00,59.9,59.93,59.5,59.51,118900.0,38.4001,38.4193,38.1436,38.1501,118900.0
2008-09-30 09:55:00,59.65,59.65,59.28,59.36,179800.0,38.2398,38.2398,38.0026,38.0539,179800.0
2008-09-30 10:00:00,59.35,59.59,59.26,59.4,198200.0,38.0475,38.2013,37.9898,38.0795,198200.0
2008-09-30 10:05:00,59.4,59.67,59.13,59.19,199600.0,38.0795,38.2526,37.9065,37.9449,199600.0
2008-09-30 10:10:00,59.21,59.55,59.21,59.52,132200.0,37.9577,38.1757,37.9577,38.1565,132200.0
2008-09-30 10:15:00,59.5,59.82,59.48,59.77,182600.0,38.1436,38.3488,38.1308,38.3167,182600.0
2008-09-30 10:20:00,59.76,59.83,59.51,59.64,136700.0,38.3103,38.3552,38.1501,38.2334,136700.0
2008-09-30 10:25:00,59.65,59.78,59.29,59.37,116700.0,38.2398,38.3231,38.009,38.0603,116700.0
2008-09-30 10:30:00,59.37,59.54,59.37,59.5,117500.0,38.0603,38.1693,38.0603,38.1436,117500.0
2008-09-30 10:35:00,59.5,59.7,59.41,59.67,87600.0,38.1436,38.2719,38.086,38.2526,87600.0
2008-09-30 10:40:00,59.65,59.88,59.31,59.84,76600.0,38.2398,38.3873,38.0218,38.3616,76600.0
2008-09-30 10:45:00,59.84,59.84,59.6,59.79,64300.0,38.3616,38.3616,38.2078,38.3296,64300.0
2008-09-30 10:50:00,59.79,59.99,59.75,59.78,96900.0,38.3296,38.4578,38.3039,38.3231,96900.0
2008-09-30 10:55:00,59.78,59.79,59.35,59.44,68000.0,38.3231,38.3296,38.0475,38.1052,68000.0
2008-09-30 11:00:00,59.41,59.47,59.25,59.32,76300.0,38.086,38.1244,37.9834,38.0283,76300.0
2008-09-30 11:05:00,59.31,59.4,59.19,59.24,98200.0,38.0218,38.0795,37.9449,37.977,98200.0
2008-09-30 11:10:00,59.26,59.3,58.87,59.13,116100.0,37.9898,38.0154,37.7398,37.9065,116100.0
2008-09-30 11:15:00,59.14,59.18,58.86,59.12,92100.0,37.9129,37.9385,37.7334,37.9,92100.0
2008-09-30 11:20:00,59.07,59.12,58.97,59.01,64300.0,37.868,37.9,37.8039,37.8295,64300.0
2008-09-30 11:25:00,59.04,59.11,58.94,59.05,72900.0,37.8488,37.8936,37.7846,37.8552,72900.0
2008-09-30 11:30:00,59.04,59.05,58.85,58.95,75200.0,37.8488,37.8552,37.727,37.7911,75200.0
2008-09-30 11:35:00,58.95,58.96,58.61,58.66,141800.0,37.7911,37.7975,37.5731,37.6051,141800.0
2008-09-30 11:40:00,58.66,58.8,58.62,58.8,142900.0,37.6051,37.6949,37.5795,37.6949,142900.0
2008-09-30 11:45:00,58.8,58.94,58.67,58.9,177500.0,37.6949,37.7846,37.6116,37.759,177500.0
2008-09-30 11:50:00,58.89,58.9,58.81,58.84,70000.0,37.7526,37.759,37.7013,37.7205,70000.0
2008-09-30 11:55:00,58.84,58.93,58.81,58.85,93300.0,37.7205,37.7782,37.7013,37.727,93300.0
2008-09-30 12:00:00,58.85,58.9,58.72,58.77,75700.0,37.727,37.759,37.6436,37.6757,75700.0
2008-09-30 12:05:00,58.78,58.8,58.65,58.72,60800.0,37.6821,37.6949,37.5987,37.6436,60800.0
2008-09-30 12:10:00,58.7,58.72,58.56,58.6,77800.0,37.6308,37.6436,37.541,37.5667,77800.0
2008-09-30 12:15:00,58.6,58.62,58.5,58.53,67800.0,37.5667,37.5795,37.5026,37.5218,67800.0
2008-09-30 12:20:00,58.53,58.57,58.34,58.45,84100.0,37.5218,37.5475,37.4,37.4705,84100.0
2008-09-30 12:25:00,58.46,58.58,58.43,58.48,53900.0,37.4769,37.5539,37.4577,37.4898,53900.0
2008-09-30 12:30:00,58.49,58.65,58.45,58.65,94400.0,37.4962,37.5987,37.4705,37.5987,94400.0
2008-09-30 12:35:00,58.65,58.75,58.63,58.66,161900.0,37.5987,37.6628,37.5859,37.6051,161900.0
2008-09-30 12:40:00,58.66,58.88,58.64,58.73,74200.0,37.6051,37.7462,37.5923,37.65,74200.0
2008-09-30 12:45:00,58.73,58.92,58.67,58.74,65000.0,37.65,37.7718,37.6116,37.6564,65000.0
2008-09-30 12:50:00,58.74,58.74,58.43,58.47,57200.0,37.6564,37.6564,37.4577,37.4833,57200.0
2008-09-30 12:55:00,58.47,58.86,58.43,58.65,102600.0,37.4833,37.7334,37.4577,37.5987,102600.0
2008-09-30 13:00:00,58.63,58.67,58.35,58.36,56800.0,37.5859,37.6116,37.4064,37.4128,56800.0
2008-09-30 13:05:00,58.37,58.4,58.32,58.35,44700.0,37.4192,37.4385,37.3872,37.4064,44700.0
2008-09-30 13:10:00,58.35,58.6,58.2,58.57,76100.0,37.4064,37.5667,37.3103,37.5475,76100.0
2008-09-30 13:15:00,58.56,58.68,58.35,58.5,54400.0,37.541,37.618,37.4064,37.5026,54400.0
2008-09-30 13:20:00,58.51,58.61,58.42,58.59,265100.0,37.509,37.5731,37.4513,37.5603,265100.0
2008-09-30 13:25:00,58.59,59.0,58.59,58.92,141100.0,37.5603,37.8231,37.5603,37.7718,141100.0
2008-09-30 13:30:00,58.91,59.08,58.9,58.95,134400.0,37.7654,37.8744,37.759,37.7911,134400.0
2008-09-30 13:35:00,58.94,59.04,58.9,58.9,69200.0,37.7846,37.8488,37.759,37.759,69200.0
2008-09-30 13:40:00,58.9,58.98,58.76,58.81,57000.0,37.759,37.8103,37.6693,37.7013,57000.0
2008-09-30 13:45:00,58.8,58.96,58.79,58.96,54800.0,37.6949,37.7975,37.6885,37.7975,54800.0
2008-09-30 13:50:00,58.98,59.24,58.96,59.18,77700.0,37.8103,37.977,37.7975,37.9385,77700.0
2008-09-30 13:55:00,59.19,59.27,59.06,59.08,73000.0,37.9449,37.9962,37.8616,37.8744,73000.0
2008-09-30 14:00:00,59.08,59.13,59.02,59.05,75500.0,37.8744,37.9065,37.8359,37.8552,75500.0
2008-09-30 14:05:00,59.05,59.18,59.05,59.11,88300.0,37.8552,37.9385,37.8552,37.8936,88300.0
2008-09-30 14:10:00,59.11,59.29,59.09,59.26,145500.0,37.8936,38.009,37.8808,37.9898,145500.0
2008-09-30 14:15:00,59.29,59.3,59.16,59.19,69800.0,38.009,38.0154,37.9257,37.9449,69800.0
2008-09-30 14:20:00,59.18,59.37,59.14,59.37,59700.0,37.9385,38.0603,37.9129,38.0603,59700.0
2008-09-30 14:25:00,59.37,59.38,59.22,59.29,87300.0,38.0603,38.0667,37.9641,38.009,87300.0
2008-09-30 14:30:00,59.29,59.33,59.21,59.26,97900.0,38.009,38.0347,37.9577,37.9898,97900.0
2008-09-30 14:35:00,59.25,59.26,59.04,59.15,76100.0,37.9834,37.9898,37.8488,37.9193,76100.0
2008-09-30 14:40:00,59.15,59.18,58.98,59.15,78300.0,37.9193,37.9385,37.8103,37.9193,78300.0
2008-09-30 14:45:00,59.15,59.21,59.07,59.19,74500.0,37.9193,37.9577,37.868,37.9449,74500.0
2008-09-30 14:50:00,59.18,59.31,59.13,59.3,75500.0,37.9385,38.0218,37.9065,38.0154,75500.0
2008-09-30 14:55:00,59.3,59.4,59.24,59.29,75200.0,38.0154,38.0795,37.977,38.009,75200.0
2008-09-30 15:00:00,59.3,59.37,59.25,59.31,91000.0,38.0154,38.0603,37.9834,38.0218,91000.0
2008-09-30 15:05:00,59.31,59.49,59.29,59.3,132000.0,38.0218,38.1372,38.009,38.0154,132000.0
2008-09-30 15:10:00,59.3,59.32,59.11,59.11,107100.0,38.0154,38.0283,37.8936,37.8936,107100.0
2008-09-30 15:15:00,59.11,59.27,58.99,59.19,110800.0,37.8936,37.9962,37.8167,37.9449,110800.0
2008-09-30 15:20:00,59.19,59.44,59.15,59.42,165400.0,37.9449,38.1052,37.9193,38.0924,165400.0
2008-09-30 15:25:00,59.42,59.42,59.2,59.33,198400.0,38.0924,38.0924,37.9513,38.0347,198400.0
2008-09-30 15:30:00,59.33,59.35,59.04,59.21,129400.0,38.0347,38.0475,37.8488,37.9577,129400.0
2008-09-30 15:35:00,59.21,59.25,59.0,59.03,192400.0,37.9577,37.9834,37.8231,37.8423,192400.0
2008-09-30 15:40:00,59.04,59.36,59.04,59.34,234400.0,37.8488,38.0539,37.8488,38.0411,234400.0
2008-09-30 15:45:00,59.34,59.77,59.31,59.74,228700.0,38.0411,38.3167,38.0218,38.2975,228700.0
2008-09-30 15:50:00,59.74,59.74,59.54,59.69,263800.0,38.2975,38.2975,38.1693,38.2655,263800.0
2008-09-30 15:55:00,59.68,59.72,59.53,59.55,291200.0,38.259,38.2847,38.1629,38.1757,291200.0
2008-10-01 09:30:00,58.71,59.03,57.45,57.53,348400.0,37.6372,37.8423,36.8295,36.8807,348400.0
2008-10-01 09:35:00,57.52,57.93,57.0,57.78,510300.0,36.8743,37.1372,36.541,37.041,510300.0
2008-10-01 09:40:00,57.78,58.13,57.5,58.01,324700.0,37.041,37.2654,36.8615,37.1885,324700.0
2008-10-01 09:45:00,58.02,58.02,57.6,57.72,256000.0,37.1949,37.1949,36.9256,37.0025,256000.0
2008-10-01 09:50:00,57.71,57.81,57.56,57.61,158600.0,36.9961,37.0602,36.9,36.932,158600.0
2008-10-01 09:55:00,57.61,57.69,57.42,57.55,183500.0,36.932,36.9833,36.8102,36.8936,183500.0
2008-10-01 10:00:00,57.56,57.56,56.82,56.99,289200.0,36.9,36.9,36.4256,36.5346,289200.0
2008-10-01 10:05:00,56.99,57.03,56.55,56.56,352500.0,36.5346,36.5602,36.2525,36.2589,352500.0
2008-10-01 10:10:00,56.56,56.57,56.14,56.4,398200.0,36.2589,36.2653,35.9897,36.1563,398200.0
2008-10-01 10:15:00,56.4,56.5,56.21,56.44,349700.0,36.1563,36.2204,36.0345,36.182,349700.0
2008-10-01 10:20:00,56.44,56.45,55.7,56.04,450700.0,36.182,36.1884,35.7076,35.9255,450700.0
2008-10-01 10:25:00,56.05,56.3,55.95,55.97,463800.0,35.932,36.0922,35.8679,35.8807,463800.0
2008-10-01 10:30:00,55.95,56.0,55.75,55.77,333200.0,35.8679,35.8999,35.7396,35.7525,333200.0
2008-10-01 10:35:00,55.77,55.8,55.34,55.5,556200.0,35.7525,35.7717,35.4768,35.5794,556200.0
2008-10-01 10:40:00,55.51,55.72,55.42,55.58,324200.0,35.5858,35.7204,35.5281,35.6307,324200.0
2008-10-01 10:45:00,55.58,55.7,55.2,55.22,355700.0,35.6307,35.7076,35.387,35.3999,355700.0
2008-10-01 10:50:00,55.22,55.25,54.94,55.1,683400.0,35.3999,35.4191,35.2204,35.3229,683400.0
2008-10-01 10:55:00,55.08,55.12,54.9,54.98,237000.0,35.3101,35.3358,35.1947,35.246,237000.0
2008-10-01 11:00:00,54.98,55.13,54.92,54.99,269900.0,35.246,35.3422,35.2075,35.2524,269900.0
2008-10-01 11:05:00,55.0,55.07,54.9,54.91,319600.0,35.2588,35.3037,35.1947,35.2011,319600.0
2008-10-01 11:10:00,54.91,55.3,54.89,55.24,613900.0,35.2011,35.4512,35.1883,35.4127,613900.0
2008-10-01 11:15:00,55.23,55.54,55.15,55.47,177800.0,35.4063,35.605,35.355,35.5601,177800.0
2008-10-01 11:20:00,55.47,55.73,55.45,55.71,204800.0,35.5601,35.7268,35.5473,35.714,204800.0
2008-10-01 11:25:00,55.71,56.21,55.7,56.2,199600.0,35.714,36.0345,35.7076,36.0281,199600.0
2008-10-01 11:30:00,56.2,56.43,56.04,56.4,207500.0,36.0281,36.1756,35.9255,36.1563,207500.0
2008-10-01 11:35:00,56.39,56.59,56.3,56.55,171800.0,36.1499,36.2781,36.0922,36.2525,171800.0
2008-10-01 11:40:00,56.54,56.76,56.45,56.47,183700.0,36.2461,36.3871,36.1884,36.2012,183700.0
2008-10-01 11:45:00,56.47,56.81,56.41,56.8,166700.0,36.2012,36.4192,36.1627,36.4128,166700.0
2008-10-01 11:50:00,56.81,56.83,56.59,56.83,133900.0,36.4192,36.432,36.2781,36.432,133900.0
2008-10-01 11:55:00,56.8,56.81,56.5,56.53,85300.0,36.4128,36.4192,36.2204,36.2397,85300.0
2008-10-01 12:00:00,56.54,56.6,56.41,56.42,95600.0,36.2461,36.2845,36.1627,36.1692,95600.0
2008-10-01 12:05:00,56.42,56.6,56.34,56.58,83400.0,36.1692,36.2845,36.1179,36.2717,83400.0
2008-10-01 12:10:00,56.57,56.58,56.39,56.57,61600.0,36.2653,36.2717,36.1499,36.2653,61600.0
2008-10-01 12:15:00,56.58,56.89,56.57,56.78,141200.0,36.2717,36.4705,36.2653,36.3999,141200.0
2008-10-01 12:20:00,56.77,57.06,56.65,57.03,72500.0,36.3935,36.5794,36.3166,36.5602,72500.0
2008-10-01 12:25:00,57.02,57.25,56.85,56.89,126200.0,36.5538,36.7012,36.4448,36.4705,126200.0
2008-10-01 12:30:00,56.88,57.34,56.83,57.28,149700.0,36.464,36.7589,36.432,36.7205,149700.0
2008-10-01 12:35:00,57.28,57.57,57.28,57.57,172600.0,36.7205,36.9064,36.7205,36.9064,172600.0
2008-10-01 12:40:00,57.57,57.75,57.5,57.68,181500.0,36.9064,37.0218,36.8615,36.9769,181500.0
2008-10-01 12:45:00,57.68,57.96,57.6,57.91,140500.0,36.9769,37.1564,36.9256,37.1243,140500.0
2008-10-01 12:50:00,57.9,58.17,57.85,58.07,154100.0,37.1179,37.291,37.0859,37.2269,154100.0
2008-10-01 12:55:00,58.05,58.11,57.71,57.74,117300.0,37.2141,37.2526,36.9961,37.0154,117300.0
2008-10-01 13:00:00,57.77,57.77,57.39,57.41,101200.0,37.0346,37.0346,36.791,36.8038,101200.0
2008-10-01 13:05:00,57.42,57.62,57.34,57.47,97000.0,36.8102,36.9384,36.7589,36.8423,97000.0
2008-10-01 13:10:00,57.48,57.68,57.35,57.35,75400.0,36.8487,36.9769,36.7653,36.7653,75400.0
2008-10-01 13:15:00,57.34,57.49,57.3,57.36,47900.0,36.7589,36.8551,36.7333,36.7718,47900.0
2008-10-01 13:20:00,57.34,57.39,57.27,57.29,50700.0,36.7589,36.791,36.7141,36.7269,50700.0
2008-10-01 13:25:00,57.27,57.32,56.98,56.98,119900.0,36.7141,36.7461,36.5282,36.5282,119900.0
2008-10-01 13:30:00,56.99,57.0,56.63,56.73,136900.0,36.5346,36.541,36.3038,36.3679,136900.0
2008-10-01 13:35:00,56.74,57.0,56.69,56.95,82200.0,36.3743,36.541,36.3422,36.5089,82200.0
2008-10-01 13:40:00,56.96,57.59,56.64,57.5,207700.0,36.5153,36.9192,36.3102,36.8615,207700.0
2008-10-01 13:45:00,57.48,57.64,57.07,57.18,297100.0,36.8487,36.9513,36.5858,36.6564,297100.0
2008-10-01 13:50:00,57.18,57.7,57.1,57.4,180800.0,36.6564,36.9897,36.6051,36.7974,180800.0
2008-10-01 13:55:00,57.4,57.47,56.94,57.09,93100.0,36.7974,36.8423,36.5025,36.5987,93100.0
2008-10-01 14:00:00,57.09,57.2,56.77,57.2,97900.0,36.5987,36.6692,36.3935,36.6692,97900.0
2008-10-01 14:05:00,57.25,57.3,56.87,57.1,135400.0,36.7012,36.7333,36.4576,36.6051,135400.0
2008-10-01 14:10:00,57.09,57.42,56.98,57.31,63800.0,36.5987,36.8102,36.5282,36.7397,63800.0
2008-10-01 14:15:00,57.33,57.62,57.28,57.45,118900.0,36.7525,36.9384,36.7205,36.8295,118900.0
2008-10-01 14:20:00,57.45,57.63,57.36,57.57,96700.0,36.8295,36.9448,36.7718,36.9064,96700.0
2008-10-01 14:25:00,57.55,57.59,57.22,57.35,93200.0,36.8936,36.9192,36.682,36.7653,93200.0
2008-10-01 14:30:00,57.35,57.42,57.03,57.07,90800.0,36.7653,36.8102,36.5602,36.5858,90800.0
2008-10-01 14:35:00,57.06,57.3,57.03,57.29,80500.0,36.5794,36.7333,36.5602,36.7269,80500.0
2008-10-01 14:40:00,57.3,57.51,57.28,57.47,95400.0,36.7333,36.8679,36.7205,36.8423,95400.0
2008-10-01 14:45:00,57.46,57.5,57.3,57.46,62900.0,36.8359,36.8615,36.7333,36.8359,62900.0
2008-10-01 14:50:00,57.45,57.58,57.38,57.42,54900.0,36.8295,36.9128,36.7846,36.8102,54900.0
2008-10-01 14:55:00,57.39,57.42,57.04,57.21,64800.0,36.791,36.8102,36.5666,36.6756,64800.0
2008-10-01 15:00:00,57.19,57.21,57.0,57.1,66700.0,36.6628,36.6756,36.541,36.6051,66700.0
2008-10-01 15:05:00,57.1,57.34,57.07,57.19,73300.0,36.6051,36.7589,36.5858,36.6628,73300.0
2008-10-01 15:10:00,57.19,57.35,56.99,57.0,104000.0,36.6628,36.7653,36.5346,36.541,104000.0
2008-10-01 15:15:00,57.03,57.03,56.75,56.95,138300.0,36.5602,36.5602,36.3807,36.5089,138300.0
2008-10-01 15:20:00,56.95,57.11,56.85,57.07,98500.0,36.5089,36.6115,36.4448,36.5858,98500.0
2008-10-01 15:25:00,57.07,57.17,56.94,56.99,96700.0,36.5858,36.65,36.5025,36.5346,96700.0
2008-10-01 15:30:00,56.99,57.14,56.98,57.02,80800.0,36.5346,36.6307,36.5282,36.5538,80800.0
2008-10-01 15:35:00,57.03,57.13,56.75,56.8,124900.0,36.5602,36.6243,36.3807,36.4128,124900.0
2008-10-01 15:40:00,56.8,57.03,56.71,57.02,160100.0,36.4128,36.5602,36.3551,36.5538,160100.0
2008-10-01 15:45:00,57.01,57.08,56.83,56.83,161100.0,36.5474,36.5923,36.432,36.432,161100.0
2008-10-01 15:50:00,56.81,56.93,56.74,56.79,175000.0,36.4192,36.4961,36.3743,36.4063,175000.0
2008-10-01 15:55:00,56.78,56.96,56.75,56.88,255700.0,36.3999,36.5153,36.3807,36.464,255700.0
2008-10-02 09:30:00,56.01,56.25,55.01,55.37,408900.0,35.9063,36.0602,35.2652,35.496,408900.0
2008-10-02 09:35:00,55.37,55.37,54.55,54.63,303300.0,35.496,35.496,34.9704,35.0216,303300.0
2008-10-02 09:40:00,54.63,54.66,53.01,53.68,517200.0,35.0216,35.0409,33.9831,34.4126,517200.0
2008-10-02 09:45:00,53.67,53.72,53.0,53.54,539600.0,34.4062,34.4383,33.9767,34.3229,539600.0
2008-10-02 09:50:00,53.55,54.14,53.51,54.08,201300.0,34.3293,34.7075,34.3036,34.6691,201300.0
2008-10-02 09:55:00,54.08,54.54,53.9,54.45,207800.0,34.6691,34.9639,34.5537,34.9062,207800.0
2008-10-02 10:00:00,54.42,54.51,54.23,54.49,305500.0,34.887,34.9447,34.7652,34.9319,305500.0
2008-10-02 10:05:00,54.5,54.52,54.01,54.16,309200.0,34.9383,34.9511,34.6242,34.7203,309200.0
2008-10-02 10:10:00,54.15,54.36,54.13,54.32,178200.0,34.7139,34.8485,34.7011,34.8229,178200.0
2008-10-02 10:15:00,54.34,54.41,53.84,53.92,157500.0,34.8357,34.8806,34.5152,34.5665,157500.0
2008-10-02 10:20:00,53.92,54.01,53.61,53.95,240300.0,34.5665,34.6242,34.3677,34.5857,240300.0
2008-10-02 10:25:00,53.95,54.53,53.92,54.53,185300.0,34.5857,34.9575,34.5665,34.9575,185300.0
2008-10-02 10:30:00,54.52,54.59,54.13,54.19,151300.0,34.9511,34.996,34.7011,34.7396,151300.0
2008-10-02 10:35:00,54.17,54.31,53.96,53.96,137800.0,34.7267,34.8165,34.5921,34.5921,137800.0
2008-10-02 10:40:00,53.97,53.97,53.62,53.8,150600.0,34.5985,34.5985,34.3742,34.4896,150600.0
2008-10-02 10:45:00,53.8,53.89,53.76,53.81,84300.0,34.4896,34.5472,34.4639,34.496,84300.0
2008-10-02 10:50:00,53.81,54.03,53.81,53.86,216700.0,34.496,34.637,34.496,34.528,216700.0
2008-10-02 10:55:00,53.86,53.94,53.67,53.67,182200.0,34.528,34.5793,34.4062,34.4062,182200.0
2008-10-02 11:00:00,53.68,53.94,53.68,53.86,97500.0,34.4126,34.5793,34.4126,34.528,97500.0
2008-10-02 11:05:00,53.85,53.85,53.55,53.61,185500.0,34.5216,34.5216,34.3293,34.3677,185500.0
2008-10-02 11:10:00,53.61,53.72,53.35,53.5,203400.0,34.3677,34.4383,34.2011,34.2972,203400.0
2008-10-02 11:15:00,53.5,53.78,53.42,53.74,153800.0,34.2972,34.4767,34.2459,34.4511,153800.0
2008-10-02 11:20:00,53.74,54.0,53.68,53.87,142100.0,34.4511,34.6178,34.4126,34.5344,142100.0
2008-10-02 11:25:00,53.88,54.05,53.86,53.99,184400.0,34.5408,34.6498,34.528,34.6114,184400.0
2008-10-02 11:30:00,53.99,54.04,53.9,54.03,167800.0,34.6114,34.6434,34.5537,34.637,167800.0
2008-10-02 11:35:00,54.01,54.36,53.95,54.3,170000.0,34.6242,34.8485,34.5857,34.8101,170000.0
2008-10-02 11:40:00,54.3,54.48,54.27,54.41,232800.0,34.8101,34.9255,34.7909,34.8806,232800.0
2008-10-02 11:45:00,54.41,54.73,54.38,54.71,178200.0,34.8806,35.0857,34.8614,35.0729,178200.0
2008-10-02 11:50:00,54.71,54.75,54.42,54.49,195900.0,35.0729,35.0986,34.887,34.9319,195900.0
2008-10-02 11:55:00,54.48,54.56,54.42,54.48,143100.0,34.9255,34.9768,34.887,34.9255,143100.0
2008-10-02 12:00:00,54.48,54.61,54.29,54.56,140000.0,34.9255,35.0088,34.8037,34.9768,140000.0
2008-10-02 12:05:00,54.56,54.56,54.28,54.32,179300.0,34.9768,34.9768,34.7973,34.8229,179300.0
2008-10-02 12:10:00,54.33,54.4,54.04,54.05,129200.0,34.8293,34.8742,34.6434,34.6498,129200.0
2008-10-02 12:15:00,54.05,54.11,54.03,54.08,111500.0,34.6498,34.6883,34.637,34.6691,111500.0
2008-10-02 12:20:00,54.07,54.07,53.74,53.75,111400.0,34.6626,34.6626,34.4511,34.4575,111400.0
2008-10-02 12:25:00,53.75,53.78,53.59,53.59,83100.0,34.4575,34.4767,34.3549,34.3549,83100.0
2008-10-02 12:30:00,53.6,53.75,53.45,53.53,152000.0,34.3613,34.4575,34.2652,34.3165,152000.0
2008-10-02 12:35:00,53.53,53.75,53.52,53.7,107700.0,34.3165,34.4575,34.3101,34.4254,107700.0
2008-10-02 12:40:00,53.72,54.03,53.7,53.91,121000.0,34.4383,34.637,34.4254,34.5601,121000.0
2008-10-02 12:45:00,53.88,53.9,53.4,53.44,170900.0,34.5408,34.5537,34.2331,34.2588,170900.0
2008-10-02 12:50:00,53.45,53.73,53.4,53.72,108700.0,34.2652,34.4447,34.2331,34.4383,108700.0
2008-10-02 12:55:00,53.73,53.84,53.72,53.75,85600.0,34.4447,34.5152,34.4383,34.4575,85600.0
2008-10-02 13:00:00,53.75,53.75,53.5,53.58,79900.0,34.4575,34.4575,34.2972,34.3485,79900.0
2008-10-02 13:05:00,53.55,53.63,53.4,53.43,87600.0,34.3293,34.3806,34.2331,34.2524,87600.0
2008-10-02 13:10:00,53.45,53.52,53.25,53.38,102200.0,34.2652,34.3101,34.137,34.2203,102200.0
2008-10-02 13:15:00,53.36,53.47,53.26,53.34,96700.0,34.2075,34.278,34.1434,34.1947,96700.0
2008-10-02 13:20:00,53.34,53.54,53.32,53.33,104300.0,34.1947,34.3229,34.1818,34.1882,104300.0
2008-10-02 13:25:00,53.32,53.41,53.25,53.29,112100.0,34.1818,34.2395,34.137,34.1626,112100.0
2008-10-02 13:30:00,53.29,53.52,53.29,53.4,110300.0,34.1626,34.3101,34.1626,34.2331,110300.0
2008-10-02 13:35:00,53.4,53.4,53.18,53.18,100900.0,34.2331,34.2331,34.0921,34.0921,100900.0
2008-10-02 13:40:00,53.18,53.62,53.03,53.61,132400.0,34.0921,34.3742,33.9959,34.3677,132400.0
2008-10-02 13:45:00,53.62,53.83,53.5,53.54,124200.0,34.3742,34.5088,34.2972,34.3229,124200.0
2008-10-02 13:50:00,53.52,53.57,53.11,53.18,135100.0,34.3101,34.3421,34.0472,34.0921,135100.0
2008-10-02 13:55:00,53.21,53.29,53.1,53.26,116900.0,34.1113,34.1626,34.0408,34.1434,116900.0
2008-10-02 14:00:00,53.26,53.31,53.09,53.1,198500.0,34.1434,34.1754,34.0344,34.0408,198500.0
2008-10-02 14:05:00,53.09,53.19,53.02,53.04,106800.0,34.0344,34.0985,33.9895,34.0023,106800.0
2008-10-02 14:10:00,53.05,53.39,53.03,53.23,113400.0,34.0087,34.2267,33.9959,34.1241,113400.0
2008-10-02 14:15:00,53.23,53.25,53.06,53.07,77400.0,34.1241,34.137,34.0152,34.0216,77400.0
2008-10-02 14:20:00,53.06,53.09,52.87,52.87,177800.0,34.0152,34.0344,33.8934,33.8934,177800.0
2008-10-02 14:25:00,52.87,53.07,52.81,52.99,120500.0,33.8934,34.0216,33.8549,33.9703,120500.0
2008-10-02 14:30:00,52.99,53.03,52.73,52.84,122800.0,33.9703,33.9959,33.8036,33.8741,122800.0
2008-10-02 14:35:00,52.82,52.95,52.67,52.88,147000.0,33.8613,33.9446,33.7651,33.8998,147000.0
2008-10-02 14:40:00,52.85,53.06,52.84,52.95,92700.0,33.8805,34.0152,33.8741,33.9446,92700.0
2008-10-02 14:45:00,52.95,53.19,52.91,53.15,132900.0,33.9446,34.0985,33.919,34.0729,132900.0
2008-10-02 14:50:00,53.16,53.2,52.9,52.92,99000.0,34.0793,34.1049,33.9126,33.9254,99000.0
2008-10-02 14:55:00,52.92,53.05,52.9,53.01,274500.0,33.9254,34.0087,33.9126,33.9831,274500.0
2008-10-02 15:00:00,53.0,53.08,52.76,52.83,132100.0,33.9767,34.028,33.8228,33.8677,132100.0
2008-10-02 15:05:00,52.84,52.93,52.75,52.75,140800.0,33.8741,33.9318,33.8164,33.8164,140800.0
2008-10-02 15:10:00,52.75,52.82,52.71,52.74,96300.0,33.8164,33.8613,33.7908,33.81,96300.0
2008-10-02 15:15:00,52.75,52.77,52.5,52.51,190700.0,33.8164,33.8292,33.6562,33.6626,190700.0
2008-10-02 15:20:00,52.5,52.54,52.27,52.35,362900.0,33.6562,33.6818,33.5087,33.56,362900.0
2008-10-02 15:25:00,52.35,52.45,52.13,52.33,262100.0,33.56,33.6241,33.419,33.5472,262100.0
2008-10-02 15:30:00,52.34,52.74,52.24,52.54,219000.0,33.5536,33.81,33.4895,33.6818,219000.0
2008-10-02 15:35:00,52.55,52.6,52.28,52.3,271000.0,33.6882,33.7203,33.5151,33.5279,271000.0
2008-10-02 15:40:00,52.29,52.3,52.14,52.15,332400.0,33.5215,33.5279,33.4254,33.4318,332400.0
2008-10-02 15:45:00,52.14,52.14,51.91,51.98,367500.0,33.4254,33.4254,33.2779,33.3228,367500.0
2008-10-02 15:50:00,51.98,52.24,51.97,52.19,421200.0,33.3228,33.4895,33.3164,33.4574,421200.0
2008-10-02 15:55:00,52.19,52.24,52.08,52.15,464800.0,33.4574,33.4895,33.3869,33.4318,464800.0
2008-10-03 09:30:00,53.7,53.7,52.5,53.1,225400.0,34.4254,34.4254,33.6562,34.0408,225400.0
2008-10-03 09:35:00,53.08,54.08,52.84,54.08,166800.0,34.028,34.6691,33.8741,34.6691,166800.0
2008-10-03 09:40:00,54.07,54.15,53.36,53.43,197700.0,34.6626,34.7139,34.2075,34.2524,197700.0
2008-10-03 09:45:00,53.43,54.1,53.43,53.96,183700.0,34.2524,34.6819,34.2524,34.5921,183700.0
2008-10-03 09:50:00,53.95,54.02,53.83,53.97,102800.0,34.5857,34.6306,34.5088,34.5985,102800.0
2008-10-03 09:55:00,53.98,54.2,53.57,53.87,133800.0,34.6049,34.746,34.3421,34.5344,133800.0
2008-10-03 10:00:00,53.85,54.1,53.61,53.75,110000.0,34.5216,34.6819,34.3677,34.4575,110000.0
2008-10-03 10:05:00,53.74,53.83,53.53,53.66,121500.0,34.4511,34.5088,34.3165,34.3998,121500.0
2008-10-03 10:10:00,53.63,54.0,53.38,53.96,108800.0,34.3806,34.6178,34.2203,34.5921,108800.0
2008-10-03 10:15:00,53.96,54.14,53.66,53.73,87400.0,34.5921,34.7075,34.3998,34.4447,87400.0
2008-10-03 10:20:00,53.73,53.88,53.14,53.22,175600.0,34.4447,34.5408,34.0664,34.1177,175600.0
2008-10-03 10:25:00,53.22,53.49,53.07,53.26,107200.0,34.1177,34.2908,34.0216,34.1434,107200.0
2008-10-03 10:30:00,53.25,53.69,53.23,53.68,76900.0,34.137,34.419,34.1241,34.4126,76900.0
2008-10-03 10:35:00,53.68,53.79,53.36,53.39,80700.0,34.4126,34.4831,34.2075,34.2267,80700.0
2008-10-03 10:40:00,53.4,53.61,53.27,53.29,58700.0,34.2331,34.3677,34.1498,34.1626,58700.0
2008-10-03 10:45:00,53.3,53.67,53.3,53.39,66500.0,34.169,34.4062,34.169,34.2267,66500.0
2008-10-03 10:50:00,53.41,53.74,53.37,53.73,138900.0,34.2395,34.4511,34.2139,34.4447,138900.0
2008-10-03 10:55:00,53.73,53.82,53.71,53.79,88600.0,34.4447,34.5024,34.4319,34.4831,88600.0
2008-10-03 11:00:00,53.8,53.92,53.79,53.91,193900.0,34.4896,34.5665,34.4831,34.5601,193900.0
2008-10-03 11:05:00,53.9,54.07,53.89,54.0,130900.0,34.5537,34.6626,34.5472,34.6178,130900.0
2008-10-03 11:10:00,53.99,54.25,53.96,54.19,96200.0,34.6114,34.778,34.5921,34.7396,96200.0
2008-10-03 11:15:00,54.19,54.47,54.14,54.17,138200.0,34.7396,34.9191,34.7075,34.7267,138200.0
2008-10-03 11:20:00,54.17,54.21,54.06,54.14,93000.0,34.7267,34.7524,34.6562,34.7075,93000.0
2008-10-03 11:25:00,54.13,54.24,54.06,54.1,80100.0,34.7011,34.7716,34.6562,34.6819,80100.0
2008-10-03 11:30:00,54.1,54.27,54.09,54.26,60600.0,34.6819,34.7909,34.6755,34.7844,60600.0
2008-10-03 11:35:00,54.26,54.41,54.25,54.3,46300.0,34.7844,34.8806,34.778,34.8101,46300.0
2008-10-03 11:40:00,54.34,54.38,54.24,54.26,125100.0,34.8357,34.8614,34.7716,34.7844,125100.0
2008-10-03 11:45:00,54.27,54.31,54.16,54.29,158600.0,34.7909,34.8165,34.7203,34.8037,158600.0
2008-10-03 11:50:00,54.29,54.51,54.2,54.41,268100.0,34.8037,34.9447,34.746,34.8806,268100.0
2008-10-03 11:55:00,54.41,54.65,54.3,54.64,130600.0,34.8806,35.0345,34.8101,35.028,130600.0
2008-10-03 12:00:00,54.63,54.69,54.57,54.67,103000.0,35.0216,35.0601,34.9832,35.0473,103000.0
2008-10-03 12:05:00,54.67,54.79,54.63,54.78,139000.0,35.0473,35.1242,35.0216,35.1178,139000.0
2008-10-03 12:10:00,54.78,54.87,54.72,54.78,114900.0,35.1178,35.1755,35.0793,35.1178,114900.0
2008-10-03 12:15:00,54.79,54.85,54.48,54.58,94700.0,35.1242,35.1627,34.9255,34.9896,94700.0
2008-10-03 12:20:00,54.6,54.6,54.08,54.22,104000.0,35.0024,35.0024,34.6691,34.7588,104000.0
2008-10-03 12:25:00,54.21,54.3,54.0,54.3,94500.0,34.7524,34.8101,34.6178,34.8101,94500.0
2008-10-03 12:30:00,54.31,54.44,54.23,54.44,45100.0,34.8165,34.8998,34.7652,34.8998,45100.0
2008-10-03 12:35:00,54.44,54.44,54.25,54.29,114800.0,34.8998,34.8998,34.778,34.8037,114800.0
2008-10-03 12:40:00,54.3,54.53,54.3,54.47,105500.0,34.8101,34.9575,34.8101,34.9191,105500.0
2008-10-03 12:45:00,54.44,54.51,54.34,54.37,87300.0,34.8998,34.9447,34.8357,34.855,87300.0
2008-10-03 12:50:00,54.37,54.53,54.32,54.45,74000.0,34.855,34.9575,34.8229,34.9062,74000.0
2008-10-03 12:55:00,54.45,54.55,54.3,54.44,98300.0,34.9062,34.9704,34.8101,34.8998,98300.0
2008-10-03 13:00:00,54.44,54.68,54.33,54.62,146400.0,34.8998,35.0537,34.8293,35.0152,146400.0
2008-10-03 13:05:00,54.62,55.65,54.58,55.52,448700.0,35.0152,35.6755,34.9896,35.5922,448700.0
2008-10-03 13:10:00,55.52,55.52,54.45,54.86,275800.0,35.5922,35.5922,34.9062,35.1691,275800.0
2008-10-03 13:15:00,54.83,54.91,54.68,54.91,115500.0,35.1499,35.2011,35.0537,35.2011,115500.0
2008-10-03 13:20:00,54.91,55.33,54.41,54.52,237400.0,35.2011,35.4704,34.8806,34.9511,237400.0
2008-10-03 13:25:00,54.51,54.88,53.85,54.25,212200.0,34.9447,35.1819,34.5216,34.778,212200.0
2008-10-03 13:30:00,54.26,54.29,53.59,53.78,227100.0,34.7844,34.8037,34.3549,34.4767,227100.0
2008-10-03 13:35:00,53.81,53.95,53.4,53.53,230800.0,34.496,34.5857,34.2331,34.3165,230800.0
2008-10-03 13:40:00,53.55,53.6,52.25,52.45,185600.0,34.3293,34.3613,33.4959,33.6241,185600.0
2008-10-03 13:45:00,52.42,53.32,52.41,53.21,298800.0,33.6049,34.1818,33.5985,34.1113,298800.0
2008-10-03 13:50:00,53.21,53.55,53.15,53.15,188300.0,34.1113,34.3293,34.0729,34.0729,188300.0
2008-10-03 13:55:00,53.15,53.5,53.11,53.37,108900.0,34.0729,34.2972,34.0472,34.2139,108900.0
2008-10-03 14:00:00,53.37,53.48,52.97,53.41,164000.0,34.2139,34.2844,33.9575,34.2395,164000.0
2008-10-03 14:05:00,53.4,53.73,53.35,53.49,112400.0,34.2331,34.4447,34.2011,34.2908,112400.0
2008-10-03 14:10:00,53.49,53.77,53.4,53.52,69400.0,34.2908,34.4703,34.2331,34.3101,69400.0
2008-10-03 14:15:00,53.52,53.52,53.15,53.25,51800.0,34.3101,34.3101,34.0729,34.137,51800.0
2008-10-03 14:20:00,53.24,53.29,53.0,53.11,59800.0,34.1306,34.1626,33.9767,34.0472,59800.0
2008-10-03 14:25:00,53.09,53.11,52.6,52.64,101400.0,34.0344,34.0472,33.7203,33.7459,101400.0
2008-10-03 14:30:00,52.67,52.8,52.35,52.44,106700.0,33.7651,33.8485,33.56,33.6177,106700.0
2008-10-03 14:35:00,52.42,53.01,52.42,52.85,148500.0,33.6049,33.9831,33.6049,33.8805,148500.0
2008-10-03 14:40:00,52.83,53.08,52.68,52.7,78600.0,33.8677,34.028,33.7716,33.7844,78600.0
2008-10-03 14:45:00,52.67,52.67,52.16,52.51,143600.0,33.7651,33.7651,33.4382,33.6626,143600.0
2008-10-03 14:50:00,52.51,52.97,52.47,52.8,83200.0,33.6626,33.9575,33.6369,33.8485,83200.0
2008-10-03 14:55:00,52.78,53.31,52.64,53.26,81400.0,33.8357,34.1754,33.7459,34.1434,81400.0
2008-10-03 15:00:00,53.24,53.48,53.03,53.35,84100.0,34.1306,34.2844,33.9959,34.2011,84100.0
2008-10-03 15:05:00,53.33,53.36,52.83,52.92,94700.0,34.1882,34.2075,33.8677,33.9254,94700.0
2008-10-03 15:10:00,52.91,53.05,52.75,52.82,74400.0,33.919,34.0087,33.8164,33.8613,74400.0
2008-10-03 15:15:00,52.81,52.89,52.42,52.46,123100.0,33.8549,33.9062,33.6049,33.6305,123100.0
2008-10-03 15:20:00,52.45,52.45,52.22,52.23,132300.0,33.6241,33.6241,33.4767,33.4831,132300.0
2008-10-03 15:25:00,52.22,52.25,51.87,52.1,186100.0,33.4767,33.4959,33.2523,33.3997,186100.0
2008-10-03 15:30:00,52.11,52.44,52.08,52.25,231800.0,33.4061,33.6177,33.3869,33.4959,231800.0
2008-10-03 15:35:00,52.24,52.3,51.98,52.0,162600.0,33.4895,33.5279,33.3228,33.3356,162600.0
2008-10-03 15:40:00,52.0,52.0,51.49,51.51,203600.0,33.3356,33.3356,33.0087,33.0215,203600.0
2008-10-03 15:45:00,51.52,51.53,50.98,51.04,341400.0,33.0279,33.0343,32.6817,32.7202,341400.0
2008-10-03 15:50:00,51.04,51.48,51.0,51.43,328700.0,32.7202,33.0023,32.6946,32.9702,328700.0
2008-10-03 15:55:00,51.42,51.48,51.08,51.23,334300.0,32.9638,33.0023,32.7458,32.842,334300.0
2008-10-06 09:30:00,50.18,50.78,50.0,50.27,527900.0,32.1689,32.5535,32.0535,32.2266,527900.0
2008-10-06 09:35:00,50.24,50.56,50.17,50.41,214900.0,32.2073,32.4125,32.1625,32.3163,214900.0
2008-10-06 09:40:00,50.4,50.78,50.35,50.68,298500.0,32.3099,32.5535,32.2779,32.4894,298500.0
2008-10-06 09:45:00,50.66,50.68,50.04,50.43,236100.0,32.4766,32.4894,32.0791,32.3291,236100.0
2008-10-06 09:50:00,50.4,50.44,49.53,49.53,293100.0,32.3099,32.3356,31.7522,31.7522,293100.0
2008-10-06 09:55:00,49.53,49.54,48.94,49.28,310400.0,31.7522,31.7586,31.374,31.5919,310400.0
2008-10-06 10:00:00,49.25,49.25,49.0,49.17,229800.0,31.5727,31.5727,31.4124,31.5214,229800.0
2008-10-06 10:05:00,49.17,49.22,48.85,49.0,299000.0,31.5214,31.5535,31.3163,31.4124,299000.0
2008-10-06 10:10:00,49.0,49.19,48.75,48.75,270400.0,31.4124,31.5342,31.2521,31.2521,270400.0
2008-10-06 10:15:00,48.75,49.14,48.55,48.66,175300.0,31.2521,31.5022,31.1239,31.1945,175300.0
2008-10-06 10:20:00,48.67,48.98,48.49,48.56,219300.0,31.2009,31.3996,31.0855,31.1303,219300.0
2008-10-06 10:25:00,48.56,49.22,48.26,48.31,180900.0,31.1303,31.5535,30.938,30.9701,180900.0
2008-10-06 10:30:00,48.31,48.67,48.19,48.25,231300.0,30.9701,31.2009,30.8931,30.9316,231300.0
2008-10-06 10:35:00,48.25,48.32,47.67,47.82,228600.0,30.9316,30.9765,30.5598,30.656,228600.0
2008-10-06 10:40:00,47.79,48.12,47.48,47.5,321700.0,30.6367,30.8483,30.438,30.4508,321700.0
2008-10-06 10:45:00,47.47,48.19,47.05,47.63,429000.0,30.4316,30.8931,30.1623,30.5342,429000.0
2008-10-06 10:50:00,47.62,48.3,47.57,48.21,270900.0,30.5277,30.9637,30.4957,30.906,270900.0
2008-10-06 10:55:00,48.23,48.78,48.06,48.76,254700.0,30.9188,31.2714,30.8098,31.2586,254700.0
2008-10-06 11:00:00,48.75,49.09,48.35,48.99,231300.0,31.2521,31.4701,30.9957,31.406,231300.0
2008-10-06 11:05:00,48.97,49.13,48.74,48.95,199200.0,31.3932,31.4958,31.2457,31.3804,199200.0
2008-10-06 11:10:00,48.94,49.0,48.54,48.76,261800.0,31.374,31.4124,31.1175,31.2586,261800.0
2008-10-06 11:15:00,48.79,48.96,48.48,48.96,186100.0,31.2778,31.3868,31.0791,31.3868,186100.0
2008-10-06 11:20:00,48.94,49.25,48.78,49.0,170500.0,31.374,31.5727,31.2714,31.4124,170500.0
2008-10-06 11:25:00,49.01,49.28,48.94,48.96,156000.0,31.4188,31.5919,31.374,31.3868,156000.0
2008-10-06 11:30:00,48.96,49.08,48.5,49.08,308900.0,31.3868,31.4637,31.0919,31.4637,308900.0
2008-10-06 11:35:00,49.11,49.21,48.63,48.99,156900.0,31.4829,31.547,31.1752,31.406,156900.0
2008-10-06 11:40:00,49.01,49.04,48.64,48.81,120000.0,31.4188,31.4381,31.1816,31.2906,120000.0
2008-10-06 11:45:00,48.81,48.99,48.12,48.12,177500.0,31.2906,31.406,30.8483,30.8483,177500.0
2008-10-06 11:50:00,48.14,48.24,47.88,48.01,145800.0,30.8611,30.9252,30.6944,30.7778,145800.0
2008-10-06 11:55:00,47.97,48.43,47.91,48.17,96800.0,30.7521,31.047,30.7136,30.8803,96800.0
2008-10-06 12:00:00,48.15,48.61,48.15,48.28,179000.0,30.8675,31.1624,30.8675,30.9508,179000.0
2008-10-06 12:05:00,48.28,48.4,47.97,48.0,104000.0,30.9508,31.0278,30.7521,30.7713,104000.0
2008-10-06 12:10:00,47.98,48.2,47.77,48.2,82300.0,30.7585,30.8996,30.6239,30.8996,82300.0
2008-10-06 12:15:00,48.15,48.27,47.72,48.26,107000.0,30.8675,30.9444,30.5918,30.938,107000.0
2008-10-06 12:20:00,48.23,48.32,47.89,48.0,120600.0,30.9188,30.9765,30.7008,30.7713,120600.0
2008-10-06 12:25:00,48.0,48.05,47.73,47.84,96900.0,30.7713,30.8034,30.5983,30.6688,96900.0
2008-10-06 12:30:00,47.81,48.01,47.8,47.93,100500.0,30.6495,30.7778,30.6431,30.7265,100500.0
2008-10-06 12:35:00,47.93,48.0,47.64,47.66,127800.0,30.7265,30.7713,30.5406,30.5534,127800.0
2008-10-06 12:40:00,47.65,47.91,47.59,47.75,100300.0,30.547,30.7136,30.5085,30.6111,100300.0
2008-10-06 12:45:00,47.75,47.75,47.5,47.61,177300.0,30.6111,30.6111,30.4508,30.5213,177300.0
2008-10-06 12:50:00,47.63,47.63,47.47,47.53,207200.0,30.5342,30.5342,30.4316,30.47,207200.0
2008-10-06 12:55:00,47.55,47.55,47.17,47.33,175500.0,30.4829,30.4829,30.2393,30.3418,175500.0
2008-10-06 13:00:00,47.35,47.59,47.1,47.49,171500.0,30.3547,30.5085,30.1944,30.4444,171500.0
2008-10-06 13:05:00,47.48,47.72,47.48,47.55,132900.0,30.438,30.5918,30.438,30.4829,132900.0
2008-10-06 13:10:00,47.55,47.83,47.51,47.63,110700.0,30.4829,30.6624,30.4572,30.5342,110700.0
2008-10-06 13:15:00,47.62,47.77,47.51,47.69,164900.0,30.5277,30.6239,30.4572,30.5726,164900.0
2008-10-06 13:20:00,47.72,48.23,47.65,48.17,221100.0,30.5918,30.9188,30.547,30.8803,221100.0
2008-10-06 13:25:00,48.16,48.34,47.98,48.14,88900.0,30.8739,30.9893,30.7585,30.8611,88900.0
2008-10-06 13:30:00,48.14,48.14,47.82,47.91,87000.0,30.8611,30.8611,30.656,30.7136,87000.0
2008-10-06 13:35:00,47.9,48.08,47.67,48.07,87000.0,30.7072,30.8226,30.5598,30.8162,87000.0
2008-10-06 13:40:00,48.06,48.34,47.83,47.92,139600.0,30.8098,30.9893,30.6624,30.7201,139600.0
2008-10-06 13:45:00,47.92,47.92,47.5,47.58,106100.0,30.7201,30.7201,30.4508,30.5021,106100.0
2008-10-06 13:50:00,47.61,47.9,47.51,47.88,155300.0,30.5213,30.7072,30.4572,30.6944,155300.0
2008-10-06 13:55:00,47.87,47.94,47.68,47.69,124200.0,30.688,30.7329,30.5662,30.5726,124200.0
2008-10-06 14:00:00,47.69,47.74,47.5,47.62,131100.0,30.5726,30.6047,30.4508,30.5277,131100.0
2008-10-06 14:05:00,47.62,47.88,47.35,47.5,168100.0,30.5277,30.6944,30.3547,30.4508,168100.0
2008-10-06 14:10:00,47.5,47.89,47.4,47.57,145700.0,30.4508,30.7008,30.3867,30.4957,145700.0
2008-10-06 14:15:00,47.56,47.88,47.3,47.3,131900.0,30.4893,30.6944,30.3226,30.3226,131900.0
2008-10-06 14:20:00,47.36,47.49,47.1,47.1,156900.0,30.3611,30.4444,30.1944,30.1944,156900.0
2008-10-06 14:25:00,47.1,47.4,46.93,47.04,163300.0,30.1944,30.3867,30.0854,30.1559,163300.0
2008-10-06 14:30:00,47.06,47.16,46.75,46.99,188100.0,30.1687,30.2328,29.97,30.1239,188100.0
2008-10-06 14:35:00,47.02,47.07,46.65,46.69,311000.0,30.1431,30.1752,29.9059,29.9315,311000.0
2008-10-06 14:40:00,46.69,46.73,46.02,46.15,373300.0,29.9315,29.9572,29.502,29.5854,373300.0
2008-10-06 14:45:00,46.15,46.64,45.77,46.58,250000.0,29.5854,29.8995,29.3418,29.861,250000.0
2008-10-06 14:50:00,46.58,47.16,46.52,47.15,206100.0,29.861,30.2328,29.8226,30.2264,206100.0
2008-10-06 14:55:00,47.16,47.27,46.69,47.08,312200.0,30.2328,30.3034,29.9315,30.1816,312200.0
2008-10-06 15:00:00,47.04,47.27,46.69,47.09,267500.0,30.1559,30.3034,29.9315,30.188,267500.0
2008-10-06 15:05:00,47.07,47.78,47.04,47.55,261600.0,30.1752,30.6303,30.1559,30.4829,261600.0
2008-10-06 15:10:00,47.55,48.5,47.53,48.41,296700.0,30.4829,31.0919,30.47,31.0342,296700.0
2008-10-06 15:15:00,48.41,48.7,47.75,48.46,329200.0,31.0342,31.2201,30.6111,31.0662,329200.0
2008-10-06 15:20:00,48.46,48.63,47.96,48.1,249200.0,31.0662,31.1752,30.7457,30.8355,249200.0
2008-10-06 15:25:00,48.13,48.82,48.03,48.45,433700.0,30.8547,31.297,30.7906,31.0598,433700.0
2008-10-06 15:30:00,48.45,48.78,48.39,48.48,244900.0,31.0598,31.2714,31.0214,31.0791,244900.0
2008-10-06 15:35:00,48.5,48.64,48.0,48.15,326000.0,31.0919,31.1816,30.7713,30.8675,326000.0
2008-10-06 15:40:00,48.1,48.85,47.77,48.85,316900.0,30.8355,31.3163,30.6239,31.3163,316900.0
2008-10-06 15:45:00,48.84,49.64,48.49,49.37,357300.0,31.3098,31.8227,31.0855,31.6496,357300.0
2008-10-06 15:50:00,49.49,49.7,49.21,49.7,366100.0,31.7265,31.8612,31.547,31.8612,366100.0
2008-10-06 15:55:00,49.69,49.88,49.13,49.63,431700.0,31.8548,31.9766,31.4958,31.8163,431700.0
2008-10-07 09:30:00,50.69,51.18,50.69,51.06,310400.0,32.4958,32.8099,32.4958,32.733,310400.0
2008-10-07 09:35:00,51.02,52.0,50.96,52.0,302300.0,32.7074,33.3356,32.6689,33.3356,302300.0
2008-10-07 09:40:00,52.0,52.76,51.83,52.21,491800.0,33.3356,33.8228,33.2266,33.4702,491800.0
2008-10-07 09:45:00,52.24,52.36,51.11,51.61,290800.0,33.4895,33.5664,32.7651,33.0856,290800.0
2008-10-07 09:50:00,51.61,51.61,49.06,49.21,407300.0,33.0856,33.0856,31.4509,31.547,407300.0
2008-10-07 09:55:00,49.24,49.99,48.76,49.52,287300.0,31.5663,32.0471,31.2586,31.7458,287300.0
2008-10-07 10:00:00,49.53,49.99,49.02,49.48,248100.0,31.7522,32.0471,31.4252,31.7201,248100.0
2008-10-07 10:05:00,49.48,49.72,49.1,49.66,161600.0,31.7201,31.874,31.4765,31.8355,161600.0
2008-10-07 10:10:00,49.69,49.89,49.49,49.84,226400.0,31.8548,31.983,31.7265,31.9509,226400.0
2008-10-07 10:15:00,49.83,50.21,49.72,50.0,173900.0,31.9445,32.1881,31.874,32.0535,173900.0
2008-10-07 10:20:00,50.0,50.27,49.68,50.07,165700.0,32.0535,32.2266,31.8483,32.0984,165700.0
2008-10-07 10:25:00,50.04,50.65,50.0,50.59,191900.0,32.0791,32.4702,32.0535,32.4317,191900.0
2008-10-07 10:30:00,50.57,51.28,50.55,50.99,247000.0,32.4189,32.8741,32.4061,32.6881,247000.0
2008-10-07 10:35:00,51.0,51.13,50.29,50.81,175100.0,32.6946,32.7779,32.2394,32.5728,175100.0
2008-10-07 10:40:00,50.79,51.02,50.04,50.58,151100.0,32.5599,32.7074,32.0791,32.4253,151100.0
2008-10-07 10:45:00,50.58,51.0,50.38,50.81,107200.0,32.4253,32.6946,32.2971,32.5728,107200.0
2008-10-07 10:50:00,50.8,50.97,50.41,50.97,160400.0,32.5663,32.6753,32.3163,32.6753,160400.0
2008-10-07 10:55:00,50.97,50.97,50.3,50.56,123800.0,32.6753,32.6753,32.2458,32.4125,123800.0
2008-10-07 11:00:00,50.57,50.61,50.31,50.54,80900.0,32.4189,32.4445,32.2522,32.3997,80900.0
2008-10-07 11:05:00,50.51,50.55,50.14,50.41,90000.0,32.3804,32.4061,32.1432,32.3163,90000.0
2008-10-07 11:10:00,50.39,50.41,50.14,50.39,96600.0,32.3035,32.3163,32.1432,32.3035,96600.0
2008-10-07 11:15:00,50.38,50.43,50.16,50.33,79400.0,32.2971,32.3291,32.1561,32.265,79400.0
2008-10-07 11:20:00,50.32,50.32,49.63,49.91,163000.0,32.2586,32.2586,31.8163,31.9958,163000.0
2008-10-07 11:25:00,49.89,49.95,49.6,49.64,79200.0,31.983,32.0214,31.7971,31.8227,79200.0
2008-10-07 11:30:00,49.62,50.0,49.62,49.85,106100.0,31.8099,32.0535,31.8099,31.9573,106100.0
2008-10-07 11:35:00,49.84,49.99,49.6,49.75,134700.0,31.9509,32.0471,31.7971,31.8932,134700.0
2008-10-07 11:40:00,49.75,49.97,49.49,49.97,137600.0,31.8932,32.0343,31.7265,32.0343,137600.0
2008-10-07 11:45:00,49.98,49.98,49.66,49.78,145600.0,32.0407,32.0407,31.8355,31.9125,145600.0
2008-10-07 11:50:00,49.78,49.84,49.5,49.53,159200.0,31.9125,31.9509,31.733,31.7522,159200.0
2008-10-07 11:55:00,49.53,49.62,49.33,49.56,200500.0,31.7522,31.8099,31.624,31.7714,200500.0
2008-10-07 12:00:00,49.57,49.57,49.4,49.52,104000.0,31.7778,31.7778,31.6688,31.7458,104000.0
2008-10-07 12:05:00,49.51,49.51,49.02,49.03,100000.0,31.7394,31.7394,31.4252,31.4316,100000.0
2008-10-07 12:10:00,49.03,49.26,49.03,49.14,99500.0,31.4316,31.5791,31.4316,31.5022,99500.0
2008-10-07 12:15:00,49.14,49.42,49.06,49.33,74500.0,31.5022,31.6817,31.4509,31.624,74500.0
2008-10-07 12:20:00,49.35,49.56,49.1,49.1,107000.0,31.6368,31.7714,31.4765,31.4765,107000.0
2008-10-07 12:25:00,49.11,49.11,48.76,48.92,119800.0,31.4829,31.4829,31.2586,31.3611,119800.0
2008-10-07 12:30:00,48.92,49.1,48.87,48.94,76300.0,31.3611,31.4765,31.3291,31.374,76300.0
2008-10-07 12:35:00,48.94,49.05,48.64,48.84,139400.0,31.374,31.4445,31.1816,31.3098,139400.0
2008-10-07 12:40:00,48.84,49.2,48.84,48.97,106600.0,31.3098,31.5406,31.3098,31.3932,106600.0
2008-10-07 12:45:00,48.98,49.12,48.54,48.68,127600.0,31.3996,31.4893,31.1175,31.2073,127600.0
2008-10-07 12:50:00,48.64,48.84,48.59,48.77,98000.0,31.1816,31.3098,31.1496,31.265,98000.0
2008-10-07 12:55:00,48.75,49.12,48.75,48.91,72800.0,31.2521,31.4893,31.2521,31.3547,72800.0
2008-10-07 13:00:00,48.91,49.17,48.89,49.0,89100.0,31.3547,31.5214,31.3419,31.4124,89100.0
2008-10-07 13:05:00,49.01,49.23,48.88,49.01,150300.0,31.4188,31.5599,31.3355,31.4188,150300.0
2008-10-07 13:10:00,49.01,49.27,48.8,48.89,129900.0,31.4188,31.5855,31.2842,31.3419,129900.0
2008-10-07 13:15:00,48.89,48.92,48.56,48.8,91900.0,31.3419,31.3611,31.1303,31.2842,91900.0
2008-10-07 13:20:00,48.81,48.89,48.38,48.68,136200.0,31.2906,31.3419,31.015,31.2073,136200.0
2008-10-07 13:25:00,48.67,48.68,48.15,48.46,117200.0,31.2009,31.2073,30.8675,31.0662,117200.0
2008-10-07 13:30:00,48.51,48.85,48.39,48.7,103400.0,31.0983,31.3163,31.0214,31.2201,103400.0
2008-10-07 13:35:00,48.67,48.87,48.44,48.75,98800.0,31.2009,31.3291,31.0534,31.2521,98800.0
2008-10-07 13:40:00,48.75,48.79,48.1,48.1,117800.0,31.2521,31.2778,30.8355,30.8355,117800.0
2008-10-07 13:45:00,48.11,49.67,47.7,47.79,222000.0,30.8419,31.8419,30.579,30.6367,222000.0
2008-10-07 13:50:00,47.81,48.0,47.57,47.86,161100.0,30.6495,30.7713,30.4957,30.6816,161100.0
2008-10-07 13:55:00,47.86,48.04,47.65,47.85,201500.0,30.6816,30.797,30.547,30.6752,201500.0
2008-10-07 14:00:00,47.83,48.22,47.75,47.93,105600.0,30.6624,30.9124,30.6111,30.7265,105600.0
2008-10-07 14:05:00,47.91,48.38,47.85,48.28,90600.0,30.7136,31.015,30.6752,30.9508,90600.0
2008-10-07 14:10:00,48.25,48.5,47.8,48.31,127400.0,30.9316,31.0919,30.6431,30.9701,127400.0
2008-10-07 14:15:00,48.27,48.8,47.81,48.5,217200.0,30.9444,31.2842,30.6495,31.0919,217200.0
2008-10-07 14:20:00,48.5,49.31,48.5,48.79,213400.0,31.0919,31.6111,31.0919,31.2778,213400.0
2008-10-07 14:25:00,48.82,48.92,48.42,48.85,77400.0,31.297,31.3611,31.0406,31.3163,77400.0
2008-10-07 14:30:00,48.84,49.33,48.52,48.61,121000.0,31.3098,31.624,31.1047,31.1624,121000.0
2008-10-07 14:35:00,48.57,49.07,48.39,48.6,81100.0,31.1368,31.4573,31.0214,31.156,81100.0
2008-10-07 14:40:00,48.68,48.95,48.55,48.62,90300.0,31.2073,31.3804,31.1239,31.1688,90300.0
2008-10-07 14:45:00,48.61,49.19,48.53,48.82,106200.0,31.1624,31.5342,31.1111,31.297,106200.0
2008-10-07 14:50:00,48.81,48.96,48.53,48.6,58800.0,31.2906,31.3868,31.1111,31.156,58800.0
2008-10-07 14:55:00,48.6,48.63,48.16,48.38,197000.0,31.156,31.1752,30.8739,31.015,197000.0
2008-10-07 15:00:00,48.39,48.47,48.1,48.38,104700.0,31.0214,31.0726,30.8355,31.015,104700.0
2008-10-07 15:05:00,48.39,48.39,47.9,48.19,120900.0,31.0214,31.0214,30.7072,30.8931,120900.0
2008-10-07 15:10:00,48.2,48.62,48.13,48.33,71000.0,30.8996,31.1688,30.8547,30.9829,71000.0
2008-10-07 15:15:00,48.34,48.6,48.12,48.13,231300.0,30.9893,31.156,30.8483,30.8547,231300.0
2008-10-07 15:20:00,48.13,48.2,47.63,47.63,203700.0,30.8547,30.8996,30.5342,30.5342,203700.0
2008-10-07 15:25:00,47.63,48.01,47.57,47.93,158800.0,30.5342,30.7778,30.4957,30.7265,158800.0
2008-10-07 15:30:00,47.94,48.05,47.72,47.88,283000.0,30.7329,30.8034,30.5918,30.6944,283000.0
2008-10-07 15:35:00,47.85,48.05,47.59,47.66,205500.0,30.6752,30.8034,30.5085,30.5534,205500.0
2008-10-07 15:40:00,47.66,47.67,47.19,47.24,277400.0,30.5534,30.5598,30.2521,30.2841,277400.0
2008-10-07 15:45:00,47.25,47.39,47.09,47.12,236600.0,30.2905,30.3803,30.188,30.2072,236600.0
2008-10-07 15:50:00,47.12,47.78,47.08,47.31,334600.0,30.2072,30.6303,30.1816,30.329,334600.0
2008-10-07 15:55:00,47.28,47.6,47.23,47.44,319600.0,30.3098,30.5149,30.2777,30.4123,319600.0
2008-10-08 09:30:00,46.23,48.25,46.0,47.5,467800.0,29.6367,30.9316,29.4892,30.4508,467800.0
2008-10-08 09:35:00,47.46,47.74,46.59,47.28,444400.0,30.4252,30.6047,29.8674,30.3098,444400.0
2008-10-08 09:40:00,47.28,47.77,46.95,47.6,321900.0,30.3098,30.6239,30.0982,30.5149,321900.0
2008-10-08 09:45:00,47.6,48.72,47.39,48.72,304500.0,30.5149,31.2329,30.3803,31.2329,304500.0
2008-10-08 09:50:00,48.71,49.76,48.62,49.22,339800.0,31.2265,31.8996,31.1688,31.5535,339800.0
2008-10-08 09:55:00,49.22,49.66,49.08,49.22,234600.0,31.5535,31.8355,31.4637,31.5535,234600.0
2008-10-08 10:00:00,49.26,49.69,49.1,49.53,321100.0,31.5791,31.8548,31.4765,31.7522,321100.0
2008-10-08 10:05:00,49.55,49.75,49.2,49.38,398600.0,31.765,31.8932,31.5406,31.656,398600.0
2008-10-08 10:10:00,49.38,49.46,48.85,49.15,286600.0,31.656,31.7073,31.3163,31.5086,286600.0
2008-10-08 10:15:00,49.13,49.15,47.95,48.04,240700.0,31.4958,31.5086,30.7393,30.797,240700.0
2008-10-08 10:20:00,48.03,48.17,47.6,47.89,220200.0,30.7906,30.8803,30.5149,30.7008,220200.0
2008-10-08 10:25:00,47.9,48.06,47.19,47.87,220500.0,30.7072,30.8098,30.2521,30.688,220500.0
2008-10-08 10:30:00,47.88,48.23,47.46,47.57,241900.0,30.6944,30.9188,30.4252,30.4957,241900.0
2008-10-08 10:35:00,47.59,47.82,47.16,47.44,131500.0,30.5085,30.656,30.2328,30.4123,131500.0
2008-10-08 10:40:00,47.43,47.83,46.86,46.86,147700.0,30.4059,30.6624,30.0405,30.0405,147700.0
2008-10-08 10:45:00,46.86,47.0,46.49,46.49,140000.0,30.0405,30.1303,29.8033,29.8033,140000.0
2008-10-08 10:50:00,46.46,47.13,46.45,46.78,116400.0,29.7841,30.2136,29.7777,29.9892,116400.0
2008-10-08 10:55:00,46.8,47.48,46.6,47.03,116000.0,30.0021,30.438,29.8738,30.1495,116000.0
2008-10-08 11:00:00,47.03,47.3,46.65,47.23,150500.0,30.1495,30.3226,29.9059,30.2777,150500.0
2008-10-08 11:05:00,47.23,47.35,46.82,46.99,122400.0,30.2777,30.3547,30.0149,30.1239,122400.0
2008-10-08 11:10:00,46.98,47.27,46.91,47.0,70000.0,30.1175,30.3034,30.0726,30.1303,70000.0
2008-10-08 11:15:00,47.02,47.48,46.86,47.14,111900.0,30.1431,30.438,30.0405,30.22,111900.0
2008-10-08 11:20:00,47.14,47.39,46.99,47.16,183900.0,30.22,30.3803,30.1239,30.2328,183900.0
2008-10-08 11:25:00,47.14,47.63,47.13,47.2,176500.0,30.22,30.5342,30.2136,30.2585,176500.0
2008-10-08 11:30:00,47.2,47.38,46.75,46.9,155700.0,30.2585,30.3739,29.97,30.0662,155700.0
2008-10-08 11:35:00,46.9,47.0,46.33,46.73,141100.0,30.0662,30.1303,29.7008,29.9572,141100.0
2008-10-08 11:40:00,46.71,46.91,46.25,46.26,94500.0,29.9444,30.0726,29.6495,29.6559,94500.0
2008-10-08 11:45:00,46.27,46.42,46.15,46.34,194300.0,29.6623,29.7585,29.5854,29.7072,194300.0
2008-10-08 11:50:00,46.31,46.58,46.25,46.55,162100.0,29.6879,29.861,29.6495,29.8418,162100.0
2008-10-08 11:55:00,46.52,47.05,46.14,47.02,168800.0,29.8226,30.1623,29.579,30.1431,168800.0
2008-10-08 12:00:00,47.01,47.07,46.36,46.46,147900.0,30.1367,30.1752,29.72,29.7841,147900.0
2008-10-08 12:05:00,46.48,46.6,46.0,46.11,192500.0,29.7969,29.8738,29.4892,29.5597,192500.0
2008-10-08 12:10:00,46.1,46.37,46.02,46.14,124500.0,29.5533,29.7264,29.502,29.579,124500.0
2008-10-08 12:15:00,46.1,46.8,46.0,46.58,162300.0,29.5533,30.0021,29.4892,29.861,162300.0
2008-10-08 12:20:00,46.6,46.8,46.17,46.26,119700.0,29.8738,30.0021,29.5982,29.6559,119700.0
2008-10-08 12:25:00,46.23,46.42,45.89,46.03,118400.0,29.6367,29.7585,29.4187,29.5084,118400.0
2008-10-08 12:30:00,46.03,46.36,45.92,46.06,111200.0,29.5084,29.72,29.4379,29.5277,111200.0
2008-10-08 12:35:00,46.07,46.4,45.82,46.29,190700.0,29.5341,29.7456,29.3738,29.6751,190700.0
2008-10-08 12:40:00,46.3,46.92,46.3,46.46,102700.0,29.6815,30.079,29.6815,29.7841,102700.0
2008-10-08 12:45:00,46.47,46.52,46.07,46.5,116500.0,29.7905,29.8226,29.5341,29.8097,116500.0
2008-10-08 12:50:00,46.47,46.94,46.47,46.91,119600.0,29.7905,30.0918,29.7905,30.0726,119600.0
2008-10-08 12:55:00,46.9,47.05,46.55,46.83,79600.0,30.0662,30.1623,29.8418,30.0213,79600.0
2008-10-08 13:00:00,46.84,47.7,46.8,47.53,192200.0,30.0277,30.579,30.0021,30.47,192200.0
2008-10-08 13:05:00,47.53,48.03,47.38,48.02,178400.0,30.47,30.7906,30.3739,30.7842,178400.0
2008-10-08 13:10:00,48.02,48.52,47.69,48.48,290000.0,30.7842,31.1047,30.5726,31.0791,290000.0
2008-10-08 13:15:00,48.57,49.0,48.16,48.91,332400.0,31.1368,31.4124,30.8739,31.3547,332400.0
2008-10-08 13:20:00,48.85,48.98,48.47,48.55,181800.0,31.3163,31.3996,31.0726,31.1239,181800.0
2008-10-08 13:25:00,48.55,48.57,47.85,48.0,157400.0,31.1239,31.1368,30.6752,30.7713,157400.0
2008-10-08 13:30:00,48.01,48.3,47.81,48.18,134500.0,30.7778,30.9637,30.6495,30.8867,134500.0
2008-10-08 13:35:00,48.19,48.91,48.16,48.58,128300.0,30.8931,31.3547,30.8739,31.1432,128300.0
2008-10-08 13:40:00,48.56,49.12,48.46,49.1,152700.0,31.1303,31.4893,31.0662,31.4765,152700.0
2008-10-08 13:45:00,49.11,49.14,48.67,48.81,159800.0,31.4829,31.5022,31.2009,31.2906,159800.0
2008-10-08 13:50:00,48.81,49.51,48.7,49.51,150000.0,31.2906,31.7394,31.2201,31.7394,150000.0
2008-10-08 13:55:00,49.52,49.73,49.42,49.56,135400.0,31.7458,31.8804,31.6817,31.7714,135400.0
2008-10-08 14:00:00,49.59,49.93,49.38,49.86,159300.0,31.7906,32.0086,31.656,31.9637,159300.0
2008-10-08 14:05:00,49.87,50.0,49.61,49.72,284600.0,31.9701,32.0535,31.8035,31.874,284600.0
2008-10-08 14:10:00,49.73,49.97,49.23,49.92,289800.0,31.8804,32.0343,31.5599,32.0022,289800.0
2008-10-08 14:15:00,49.93,49.93,49.29,49.51,146100.0,32.0086,32.0086,31.5983,31.7394,146100.0
2008-10-08 14:20:00,49.51,50.06,49.51,49.96,134100.0,31.7394,32.0919,31.7394,32.0278,134100.0
2008-10-08 14:25:00,49.99,50.21,49.93,50.02,229600.0,32.0471,32.1881,32.0086,32.0663,229600.0
2008-10-08 14:30:00,50.02,50.17,49.52,49.52,167300.0,32.0663,32.1625,31.7458,31.7458,167300.0
2008-10-08 14:35:00,49.55,49.7,49.21,49.38,144200.0,31.765,31.8612,31.547,31.656,144200.0
2008-10-08 14:40:00,49.4,49.6,48.92,48.96,172300.0,31.6688,31.7971,31.3611,31.3868,172300.0
2008-10-08 14:45:00,48.97,49.29,48.84,48.97,198100.0,31.3932,31.5983,31.3098,31.3932,198100.0
2008-10-08 14:50:00,48.95,49.54,48.95,49.51,114600.0,31.3804,31.7586,31.3804,31.7394,114600.0
2008-10-08 14:55:00,49.54,49.82,49.35,49.38,118100.0,31.7586,31.9381,31.6368,31.656,118100.0
2008-10-08 15:00:00,49.39,49.49,48.87,49.2,178000.0,31.6624,31.7265,31.3291,31.5406,178000.0
2008-10-08 15:05:00,49.2,49.66,49.13,49.54,191300.0,31.5406,31.8355,31.4958,31.7586,191300.0
2008-10-08 15:10:00,49.54,49.7,49.02,49.17,128900.0,31.7586,31.8612,31.4252,31.5214,128900.0
2008-10-08 15:15:00,49.13,49.83,48.89,49.83,148200.0,31.4958,31.9445,31.3419,31.9445,148200.0
2008-10-08 15:20:00,49.82,49.86,49.39,49.67,144500.0,31.9381,31.9637,31.6624,31.8419,144500.0
2008-10-08 15:25:00,49.65,49.85,49.29,49.56,195500.0,31.8291,31.9573,31.5983,31.7714,195500.0
2008-10-08 15:30:00,49.57,50.05,49.43,49.48,256200.0,31.7778,32.0855,31.6881,31.7201,256200.0
2008-10-08 15:35:00,49.48,49.54,48.92,48.94,236500.0,31.7201,31.7586,31.3611,31.374,236500.0
2008-10-08 15:40:00,48.97,49.38,48.7,49.29,240800.0,31.3932,31.656,31.2201,31.5983,240800.0
2008-10-08 15:45:00,49.17,49.26,48.29,48.52,256000.0,31.5214,31.5791,30.9573,31.1047,256000.0
2008-10-08 15:50:00,48.55,48.73,47.77,47.89,278900.0,31.1239,31.2393,30.6239,30.7008,278900.0
2008-10-08 15:55:00,47.89,48.16,47.54,47.78,415800.0,30.7008,30.8739,30.4765,30.6303,415800.0
2008-10-09 09:30:00,48.59,49.11,48.4,48.68,330400.0,31.1496,31.4829,31.0278,31.2073,330400.0
2008-10-09 09:35:00,48.65,48.89,48.04,48.1,241700.0,31.188,31.3419,30.797,30.8355,241700.0
2008-10-09 09:40:00,48.1,49.18,47.98,48.78,295200.0,30.8355,31.5278,30.7585,31.2714,295200.0
2008-10-09 09:45:00,48.74,48.92,48.25,48.29,204100.0,31.2457,31.3611,30.9316,30.9573,204100.0
2008-10-09 09:50:00,48.26,49.26,48.21,48.9,303800.0,30.938,31.5791,30.906,31.3483,303800.0
2008-10-09 09:55:00,48.92,48.94,48.16,48.18,138100.0,31.3611,31.374,30.8739,30.8867,138100.0
2008-10-09 10:00:00,48.23,48.25,47.7,48.08,136500.0,30.9188,30.9316,30.579,30.8226,136500.0
2008-10-09 10:05:00,48.05,48.43,47.85,48.4,100000.0,30.8034,31.047,30.6752,31.0278,100000.0
2008-10-09 10:10:00,48.43,48.7,48.27,48.57,150100.0,31.047,31.2201,30.9444,31.1368,150100.0
2008-10-09 10:15:00,48.57,48.61,48.15,48.35,101200.0,31.1368,31.1624,30.8675,30.9957,101200.0
2008-10-09 10:20:00,48.33,48.49,47.88,47.9,116500.0,30.9829,31.0855,30.6944,30.7072,116500.0
2008-10-09 10:25:00,47.91,48.03,47.25,47.33,161500.0,30.7136,30.7906,30.2905,30.3418,161500.0
2008-10-09 10:30:00,47.33,47.71,47.21,47.62,140700.0,30.3418,30.5854,30.2649,30.5277,140700.0
2008-10-09 10:35:00,47.61,47.66,47.21,47.23,136300.0,30.5213,30.5534,30.2649,30.2777,136300.0
2008-10-09 10:40:00,47.23,47.48,47.0,47.05,130300.0,30.2777,30.438,30.1303,30.1623,130300.0
2008-10-09 10:45:00,47.04,47.84,47.0,47.69,124100.0,30.1559,30.6688,30.1303,30.5726,124100.0
2008-10-09 10:50:00,47.69,47.72,47.17,47.29,148600.0,30.5726,30.5918,30.2393,30.3162,148600.0
2008-10-09 10:55:00,47.29,47.6,47.09,47.37,83100.0,30.3162,30.5149,30.188,30.3675,83100.0
2008-10-09 11:00:00,47.38,47.64,47.0,47.01,111300.0,30.3739,30.5406,30.1303,30.1367,111300.0
2008-10-09 11:05:00,47.0,47.5,46.55,47.43,148900.0,30.1303,30.4508,29.8418,30.4059,148900.0
2008-10-09 11:10:00,47.42,47.93,47.27,47.93,124000.0,30.3995,30.7265,30.3034,30.7265,124000.0
2008-10-09 11:15:00,47.92,48.12,47.55,47.83,115100.0,30.7201,30.8483,30.4829,30.6624,115100.0
2008-10-09 11:20:00,47.86,48.04,47.53,47.53,69200.0,30.6816,30.797,30.47,30.47,69200.0
2008-10-09 11:25:00,47.5,47.65,47.25,47.65,52500.0,30.4508,30.547,30.2905,30.547,52500.0
2008-10-09 11:30:00,47.69,48.1,47.59,47.91,139400.0,30.5726,30.8355,30.5085,30.7136,139400.0
2008-10-09 11:35:00,47.9,48.46,47.87,47.97,150900.0,30.7072,31.0662,30.688,30.7521,150900.0
2008-10-09 11:40:00,47.98,48.24,47.89,48.02,86800.0,30.7585,30.9252,30.7008,30.7842,86800.0
2008-10-09 11:45:00,48.0,48.4,48.0,48.14,83400.0,30.7713,31.0278,30.7713,30.8611,83400.0
2008-10-09 11:50:00,48.13,48.31,47.7,47.7,116900.0,30.8547,30.9701,30.579,30.579,116900.0
2008-10-09 11:55:00,47.69,47.87,47.5,47.65,51100.0,30.5726,30.688,30.4508,30.547,51100.0
2008-10-09 12:00:00,47.66,47.76,47.24,47.37,103200.0,30.5534,30.6175,30.2841,30.3675,103200.0
2008-10-09 12:05:00,47.36,47.62,47.24,47.59,100700.0,30.3611,30.5277,30.2841,30.5085,100700.0
2008-10-09 12:10:00,47.61,47.94,47.56,47.58,46300.0,30.5213,30.7329,30.4893,30.5021,46300.0
2008-10-09 12:15:00,47.58,47.86,47.44,47.71,67000.0,30.5021,30.6816,30.4123,30.5854,67000.0
2008-10-09 12:20:00,47.77,47.97,47.67,47.91,53500.0,30.6239,30.7521,30.5598,30.7136,53500.0
2008-10-09 12:25:00,47.94,47.94,47.5,47.56,33800.0,30.7329,30.7329,30.4508,30.4893,33800.0
2008-10-09 12:30:00,47.57,47.78,47.51,47.6,47200.0,30.4957,30.6303,30.4572,30.5149,47200.0
2008-10-09 12:35:00,47.6,47.76,47.56,47.57,25100.0,30.5149,30.6175,30.4893,30.4957,25100.0
2008-10-09 12:40:00,47.56,47.64,47.25,47.48,43700.0,30.4893,30.5406,30.2905,30.438,43700.0
2008-10-09 12:45:00,47.5,47.54,47.06,47.12,79500.0,30.4508,30.4765,30.1687,30.2072,79500.0
2008-10-09 12:50:00,47.11,47.55,47.05,47.45,65700.0,30.2008,30.4829,30.1623,30.4188,65700.0
2008-10-09 12:55:00,47.44,47.52,47.28,47.5,55300.0,30.4123,30.4636,30.3098,30.4508,55300.0
2008-10-09 13:00:00,47.48,47.73,47.48,47.54,51900.0,30.438,30.5983,30.438,30.4765,51900.0
2008-10-09 13:05:00,47.52,47.65,47.39,47.56,50100.0,30.4636,30.547,30.3803,30.4893,50100.0
2008-10-09 13:10:00,47.58,48.14,47.56,47.84,61300.0,30.5021,30.8611,30.4893,30.6688,61300.0
2008-10-09 13:15:00,47.82,48.19,47.82,47.89,46500.0,30.656,30.8931,30.656,30.7008,46500.0
2008-10-09 13:20:00,47.88,47.89,47.42,47.57,44400.0,30.6944,30.7008,30.3995,30.4957,44400.0
2008-10-09 13:25:00,47.6,48.25,47.45,48.05,113700.0,30.5149,30.9316,30.4188,30.8034,113700.0
2008-10-09 13:30:00,48.0,48.22,47.8,47.85,73100.0,30.7713,30.9124,30.6431,30.6752,73100.0
2008-10-09 13:35:00,47.89,48.06,47.5,47.57,102500.0,30.7008,30.8098,30.4508,30.4957,102500.0
2008-10-09 13:40:00,47.59,47.76,47.51,47.72,48300.0,30.5085,30.6175,30.4572,30.5918,48300.0
2008-10-09 13:45:00,47.74,47.77,47.49,47.56,47600.0,30.6047,30.6239,30.4444,30.4893,47600.0
2008-10-09 13:50:00,47.57,47.66,47.35,47.52,72500.0,30.4957,30.5534,30.3547,30.4636,72500.0
2008-10-09 13:55:00,47.52,47.78,47.52,47.64,68100.0,30.4636,30.6303,30.4636,30.5406,68100.0
2008-10-09 14:00:00,47.66,47.92,47.65,47.7,74200.0,30.5534,30.7201,30.547,30.579,74200.0
2008-10-09 14:05:00,47.7,47.73,46.82,47.71,214300.0,30.579,30.5983,30.0149,30.5854,214300.0
2008-10-09 14:10:00,47.72,47.75,47.28,47.37,51100.0,30.5918,30.6111,30.3098,30.3675,51100.0
2008-10-09 14:15:00,47.37,47.5,47.19,47.41,94600.0,30.3675,30.4508,30.2521,30.3931,94600.0
2008-10-09 14:20:00,47.39,47.44,47.18,47.44,72100.0,30.3803,30.4123,30.2457,30.4123,72100.0
2008-10-09 14:25:00,47.43,47.5,47.31,47.41,46600.0,30.4059,30.4508,30.329,30.3931,46600.0
2008-10-09 14:30:00,47.39,47.52,47.14,47.14,71200.0,30.3803,30.4636,30.22,30.22,71200.0
2008-10-09 14:35:00,47.15,47.27,47.0,47.1,70600.0,30.2264,30.3034,30.1303,30.1944,70600.0
2008-10-09 14:40:00,47.1,47.48,47.07,47.14,86900.0,30.1944,30.438,30.1752,30.22,86900.0
2008-10-09 14:45:00,47.13,47.15,46.92,47.1,101300.0,30.2136,30.2264,30.079,30.1944,101300.0
2008-10-09 14:50:00,47.08,47.09,46.65,46.69,151400.0,30.1816,30.188,29.9059,29.9315,151400.0
2008-10-09 14:55:00,46.68,47.14,46.65,46.68,114600.0,29.9251,30.22,29.9059,29.9251,114600.0
2008-10-09 15:00:00,46.69,46.71,46.1,46.22,178900.0,29.9315,29.9444,29.5533,29.6302,178900.0
2008-10-09 15:05:00,46.23,46.47,46.14,46.39,117200.0,29.6367,29.7905,29.579,29.7392,117200.0
2008-10-09 15:10:00,46.37,46.39,45.66,45.85,186400.0,29.7264,29.7392,29.2712,29.393,186400.0
2008-10-09 15:15:00,45.84,46.11,45.74,45.81,175600.0,29.3866,29.5597,29.3225,29.3674,175600.0
2008-10-09 15:20:00,45.84,46.25,45.56,46.17,275300.0,29.3866,29.6495,29.2071,29.5982,275300.0
2008-10-09 15:25:00,46.15,46.22,45.8,45.85,162800.0,29.5854,29.6302,29.361,29.393,162800.0
2008-10-09 15:30:00,45.9,46.26,45.63,46.0,195100.0,29.4251,29.6559,29.252,29.4892,195100.0
2008-10-09 15:35:00,46.0,46.03,45.56,45.65,198000.0,29.4892,29.5084,29.2071,29.2648,198000.0
2008-10-09 15:40:00,45.65,45.75,45.0,45.13,314100.0,29.2648,29.3289,28.8481,28.9315,314100.0
2008-10-09 15:45:00,45.13,45.26,44.26,44.49,362500.0,28.9315,29.0148,28.3737,28.5212,362500.0
2008-10-09 15:50:00,44.39,45.51,44.33,45.51,487500.0,28.4571,29.1751,28.4186,29.1751,487500.0
2008-10-09 15:55:00,45.51,46.06,45.23,45.86,542000.0,29.1751,29.5277,28.9956,29.3995,542000.0
2008-10-10 09:30:00,42.02,42.69,37.07,40.5,614900.0,26.9377,27.3673,23.7645,25.9633,614900.0
2008-10-10 09:35:00,40.5,41.6,40.0,41.17,381000.0,25.9633,26.6685,25.6428,26.3928,381000.0
2008-10-10 09:40:00,41.28,43.01,41.15,42.85,526900.0,26.4634,27.5724,26.38,27.4698,526900.0
2008-10-10 09:45:00,42.9,43.49,41.93,43.16,340300.0,27.5019,27.8801,26.8801,27.6686,340300.0
2008-10-10 09:50:00,43.03,43.31,42.21,43.04,417600.0,27.5852,27.7647,27.0596,27.5916,417600.0
2008-10-10 09:55:00,43.03,43.55,42.5,43.0,402400.0,27.5852,27.9186,27.2455,27.566,402400.0
2008-10-10 10:00:00,42.99,43.14,42.51,43.07,264800.0,27.5596,27.6557,27.2519,27.6109,264800.0
2008-10-10 10:05:00,43.07,44.49,43.01,44.33,406500.0,27.6109,28.5212,27.5724,28.4186,406500.0
2008-10-10 10:10:00,44.41,45.74,43.85,44.12,365500.0,28.4699,29.3225,28.1109,28.284,365500.0
2008-10-10 10:15:00,44.12,44.25,43.29,43.61,227600.0,28.284,28.3673,27.7519,27.9571,227600.0
2008-10-10 10:20:00,43.6,44.14,43.14,43.38,178700.0,27.9506,28.2968,27.6557,27.8096,178700.0
2008-10-10 10:25:00,43.31,43.81,43.05,43.2,158400.0,27.7647,28.0853,27.5981,27.6942,158400.0
2008-10-10 10:30:00,43.21,43.44,42.45,42.5,206100.0,27.7006,27.8481,27.2134,27.2455,206100.0
2008-10-10 10:35:00,42.51,43.08,42.45,42.65,148300.0,27.2519,27.6173,27.2134,27.3416,148300.0
2008-10-10 10:40:00,42.65,42.66,41.97,42.44,178200.0,27.3416,27.348,26.9057,27.207,178200.0
2008-10-10 10:45:00,42.5,43.17,42.12,43.12,159100.0,27.2455,27.675,27.0019,27.6429,159100.0
2008-10-10 10:50:00,43.13,43.21,42.36,42.61,148000.0,27.6493,27.7006,27.1557,27.316,148000.0
2008-10-10 10:55:00,42.61,42.61,41.94,42.28,226900.0,27.316,27.316,26.8865,27.1044,226900.0
2008-10-10 11:00:00,42.35,42.77,42.01,42.11,263100.0,27.1493,27.4186,26.9313,26.9954,263100.0
2008-10-10 11:05:00,42.09,42.6,42.0,42.22,271100.0,26.9826,27.3096,26.9249,27.066,271100.0
2008-10-10 11:10:00,42.22,42.67,41.82,42.59,231200.0,27.066,27.3544,26.8095,27.3032,231200.0
2008-10-10 11:15:00,42.6,42.97,42.47,42.52,156000.0,27.3096,27.5468,27.2262,27.2583,156000.0
2008-10-10 11:20:00,42.51,42.65,42.01,42.18,108700.0,27.2519,27.3416,26.9313,27.0403,108700.0
2008-10-10 11:25:00,42.24,42.39,41.72,41.96,154700.0,27.0788,27.1749,26.7454,26.8993,154700.0
2008-10-10 11:30:00,41.96,42.4,41.76,41.96,200000.0,26.8993,27.1814,26.7711,26.8993,200000.0
2008-10-10 11:35:00,41.97,42.71,41.94,42.38,112600.0,26.9057,27.3801,26.8865,27.1685,112600.0
2008-10-10 11:40:00,42.41,42.61,42.08,42.15,100400.0,27.1878,27.316,26.9762,27.0211,100400.0
2008-10-10 11:45:00,42.13,42.63,41.93,42.06,131900.0,27.0083,27.3288,26.8801,26.9634,131900.0
2008-10-10 11:50:00,42.02,42.14,41.5,41.73,144600.0,26.9377,27.0147,26.6044,26.7518,144600.0
2008-10-10 11:55:00,41.7,42.21,41.42,41.82,180900.0,26.7326,27.0596,26.5531,26.8095,180900.0
2008-10-10 12:00:00,41.81,42.43,41.61,42.27,172800.0,26.8031,27.2006,26.6749,27.098,172800.0
2008-10-10 12:05:00,42.29,42.57,41.73,41.83,141600.0,27.1108,27.2903,26.7518,26.8159,141600.0
2008-10-10 12:10:00,41.9,42.06,41.69,41.89,110300.0,26.8608,26.9634,26.7262,26.8544,110300.0
2008-10-10 12:15:00,41.86,42.39,41.76,41.94,132600.0,26.8352,27.1749,26.7711,26.8865,132600.0
2008-10-10 12:20:00,41.99,42.34,41.86,41.96,123900.0,26.9185,27.1429,26.8352,26.8993,123900.0
2008-10-10 12:25:00,41.97,42.28,41.8,41.97,133500.0,26.9057,27.1044,26.7967,26.9057,133500.0
2008-10-10 12:30:00,41.95,42.01,41.58,41.58,125200.0,26.8929,26.9313,26.6557,26.6557,125200.0
2008-10-10 12:35:00,41.6,42.02,41.41,41.6,101700.0,26.6685,26.9377,26.5467,26.6685,101700.0
2008-10-10 12:40:00,41.55,42.5,41.42,42.32,158900.0,26.6364,27.2455,26.5531,27.1301,158900.0
2008-10-10 12:45:00,42.3,42.66,41.97,41.98,127100.0,27.1172,27.348,26.9057,26.9121,127100.0
2008-10-10 12:50:00,41.98,42.33,41.83,42.1,86600.0,26.9121,27.1365,26.8159,26.989,86600.0
2008-10-10 12:55:00,42.05,42.23,41.59,42.01,103800.0,26.957,27.0724,26.6621,26.9313,103800.0
2008-10-10 13:00:00,42.06,42.08,41.46,41.71,119300.0,26.9634,26.9762,26.5788,26.739,119300.0
2008-10-10 13:05:00,41.69,42.02,41.45,41.59,102700.0,26.7262,26.9377,26.5723,26.6621,102700.0
2008-10-10 13:10:00,41.62,41.69,41.05,41.25,131500.0,26.6813,26.7262,26.3159,26.4441,131500.0
2008-10-10 13:15:00,41.2,41.34,41.06,41.11,52100.0,26.4121,26.5018,26.3223,26.3544,52100.0
2008-10-10 13:20:00,41.11,41.67,41.01,41.33,101500.0,26.3544,26.7134,26.2903,26.4954,101500.0
2008-10-10 13:25:00,41.29,41.83,41.21,41.57,111200.0,26.4698,26.8159,26.4185,26.6493,111200.0
2008-10-10 13:30:00,41.58,41.72,41.25,41.29,106600.0,26.6557,26.7454,26.4441,26.4698,106600.0
2008-10-10 13:35:00,41.31,41.65,41.0,41.62,129800.0,26.4826,26.7006,26.2839,26.6813,129800.0
2008-10-10 13:40:00,41.61,41.65,41.3,41.41,241000.0,26.6749,26.7006,26.4762,26.5467,241000.0
2008-10-10 13:45:00,41.38,41.42,41.0,41.21,181300.0,26.5275,26.5531,26.2839,26.4185,181300.0
2008-10-10 13:50:00,41.23,41.89,41.0,41.19,219900.0,26.4313,26.8544,26.2839,26.4057,219900.0
2008-10-10 13:55:00,41.2,41.83,41.08,41.71,174300.0,26.4121,26.8159,26.3351,26.739,174300.0
2008-10-10 14:00:00,41.72,42.1,41.1,41.94,176300.0,26.7454,26.989,26.348,26.8865,176300.0
2008-10-10 14:05:00,41.97,42.86,41.84,42.8,252800.0,26.9057,27.4762,26.8224,27.4378,252800.0
2008-10-10 14:10:00,42.73,43.47,42.53,42.73,305600.0,27.3929,27.8673,27.2647,27.3929,305600.0
2008-10-10 14:15:00,42.69,43.16,41.85,41.92,248200.0,27.3673,27.6686,26.8288,26.8736,248200.0
2008-10-10 14:20:00,41.92,42.64,41.57,41.64,172900.0,26.8736,27.3352,26.6493,26.6941,172900.0
2008-10-10 14:25:00,41.64,41.8,41.09,41.17,175500.0,26.6941,26.7967,26.3416,26.3928,175500.0
2008-10-10 14:30:00,41.21,41.79,41.09,41.24,116900.0,26.4185,26.7903,26.3416,26.4377,116900.0
2008-10-10 14:35:00,41.25,41.45,40.9,41.45,194000.0,26.4441,26.5723,26.2198,26.5723,194000.0
2008-10-10 14:40:00,41.44,41.6,41.1,41.38,137200.0,26.5659,26.6685,26.348,26.5275,137200.0
2008-10-10 14:45:00,41.46,42.08,41.32,41.6,140400.0,26.5788,26.9762,26.489,26.6685,140400.0
2008-10-10 14:50:00,41.6,41.94,41.28,41.31,160400.0,26.6685,26.8865,26.4634,26.4826,160400.0
2008-10-10 14:55:00,41.31,41.74,40.9,41.54,191600.0,26.4826,26.7582,26.2198,26.63,191600.0
2008-10-10 15:00:00,41.56,42.14,41.28,41.5,207700.0,26.6429,27.0147,26.4634,26.6044,207700.0
2008-10-10 15:05:00,41.51,42.38,41.42,41.96,206900.0,26.6108,27.1685,26.5531,26.8993,206900.0
2008-10-10 15:10:00,41.87,43.66,41.82,43.62,273400.0,26.8416,27.9891,26.8095,27.9635,273400.0
2008-10-10 15:15:00,43.16,44.3,42.95,43.87,348500.0,27.6686,28.3994,27.5339,28.1237,348500.0
2008-10-10 15:20:00,43.92,44.2,43.29,43.54,315700.0,28.1558,28.3353,27.7519,27.9122,315700.0
2008-10-10 15:25:00,43.51,44.77,43.39,44.44,253100.0,27.8929,28.7007,27.816,28.4891,253100.0
2008-10-10 15:30:00,44.45,45.08,44.34,44.93,416500.0,28.4955,28.8994,28.425,28.8033,416500.0
2008-10-10 15:35:00,44.97,45.81,44.84,45.19,370200.0,28.8289,29.3674,28.7456,28.9699,370200.0
2008-10-10 15:40:00,45.23,45.24,43.76,44.59,567100.0,28.9956,29.002,28.0532,28.5853,567100.0
2008-10-10 15:45:00,44.59,44.62,43.56,43.76,535600.0,28.5853,28.6045,27.925,28.0532,535600.0
2008-10-10 15:50:00,43.8,44.37,43.52,43.71,408400.0,28.0789,28.4443,27.8994,28.0212,408400.0
2008-10-10 15:55:00,43.73,44.14,43.33,43.63,403800.0,28.034,28.2968,27.7776,27.9699,403800.0
2008-10-13 09:30:00,45.0,45.64,44.86,45.3,435300.0,28.8481,29.2584,28.7584,29.0405,435300.0
2008-10-13 09:35:00,45.29,47.16,45.05,46.81,359200.0,29.034,30.2328,28.8802,30.0085,359200.0
2008-10-13 09:40:00,46.79,47.13,46.38,46.77,274200.0,29.9957,30.2136,29.7328,29.9828,274200.0
2008-10-13 09:45:00,46.79,46.82,46.12,46.15,313900.0,29.9957,30.0149,29.5661,29.5854,313900.0
2008-10-13 09:50:00,46.18,46.21,45.16,46.04,257300.0,29.6046,29.6238,28.9507,29.5148,257300.0
2008-10-13 09:55:00,45.96,46.38,45.29,45.31,218000.0,29.4636,29.7328,29.034,29.0469,218000.0
2008-10-13 10:00:00,45.34,45.77,45.11,45.43,177100.0,29.0661,29.3418,28.9187,29.1238,177100.0
2008-10-13 10:05:00,45.4,45.47,44.9,45.11,151000.0,29.1046,29.1494,28.784,28.9187,151000.0
2008-10-13 10:10:00,45.1,45.68,44.89,45.66,118200.0,28.9122,29.2841,28.7776,29.2712,118200.0
2008-10-13 10:15:00,45.65,45.95,45.59,45.83,108100.0,29.2648,29.4572,29.2264,29.3802,108100.0
2008-10-13 10:20:00,45.83,46.47,45.83,45.95,106300.0,29.3802,29.7905,29.3802,29.4572,106300.0
2008-10-13 10:25:00,45.91,46.5,45.88,46.41,129400.0,29.4315,29.8097,29.4123,29.752,129400.0
2008-10-13 10:30:00,46.41,46.76,46.41,46.56,96100.0,29.752,29.9764,29.752,29.8482,96100.0
2008-10-13 10:35:00,46.56,46.95,46.32,46.94,118600.0,29.8482,30.0982,29.6943,30.0918,118600.0
2008-10-13 10:40:00,46.94,46.95,46.56,46.71,85800.0,30.0918,30.0982,29.8482,29.9444,85800.0
2008-10-13 10:45:00,46.7,46.75,46.27,46.52,91100.0,29.938,29.97,29.6623,29.8226,91100.0
2008-10-13 10:50:00,46.52,46.75,46.32,46.75,80900.0,29.8226,29.97,29.6943,29.97,80900.0
2008-10-13 10:55:00,46.74,47.03,46.68,47.01,130700.0,29.9636,30.1495,29.9251,30.1367,130700.0
2008-10-13 11:00:00,46.96,47.22,46.8,47.15,101100.0,30.1046,30.2713,30.0021,30.2264,101100.0
2008-10-13 11:05:00,47.16,47.25,46.86,47.12,98700.0,30.2328,30.2905,30.0405,30.2072,98700.0
2008-10-13 11:10:00,47.12,47.2,46.7,46.73,96300.0,30.2072,30.2585,29.938,29.9572,96300.0
2008-10-13 11:15:00,46.73,46.97,46.48,46.53,101300.0,29.9572,30.111,29.7969,29.829,101300.0
2008-10-13 11:20:00,46.5,46.6,46.37,46.58,64400.0,29.8097,29.8738,29.7264,29.861,64400.0
2008-10-13 11:25:00,46.58,46.93,46.53,46.77,65900.0,29.861,30.0854,29.829,29.9828,65900.0
2008-10-13 11:30:00,46.77,47.15,46.75,47.13,89700.0,29.9828,30.2264,29.97,30.2136,89700.0
2008-10-13 11:35:00,47.13,47.18,46.96,47.15,36600.0,30.2136,30.2457,30.1046,30.2264,36600.0
2008-10-13 11:40:00,47.15,47.47,47.12,47.4,89000.0,30.2264,30.4316,30.2072,30.3867,89000.0
2008-10-13 11:45:00,47.36,47.46,47.13,47.18,79400.0,30.3611,30.4252,30.2136,30.2457,79400.0
2008-10-13 11:50:00,47.16,47.22,46.76,46.79,65800.0,30.2328,30.2713,29.9764,29.9957,65800.0
2008-10-13 11:55:00,46.83,47.1,46.83,46.99,31800.0,30.0213,30.1944,30.0213,30.1239,31800.0
2008-10-13 12:00:00,46.98,47.02,46.68,46.88,66000.0,30.1175,30.1431,29.9251,30.0533,66000.0
2008-10-13 12:05:00,46.87,47.11,46.84,46.99,62700.0,30.0469,30.2008,30.0277,30.1239,62700.0
2008-10-13 12:10:00,46.98,47.24,46.9,47.22,57100.0,30.1175,30.2841,30.0662,30.2713,57100.0
2008-10-13 12:15:00,47.21,47.29,46.98,47.19,73500.0,30.2649,30.3162,30.1175,30.2521,73500.0
2008-10-13 12:20:00,47.18,47.2,46.89,46.93,45000.0,30.2457,30.2585,30.0598,30.0854,45000.0
2008-10-13 12:25:00,46.92,47.3,46.92,47.26,59600.0,30.079,30.3226,30.079,30.297,59600.0
2008-10-13 12:30:00,47.28,47.34,47.15,47.17,52500.0,30.3098,30.3482,30.2264,30.2393,52500.0
2008-10-13 12:35:00,47.18,47.23,46.98,47.12,73800.0,30.2457,30.2777,30.1175,30.2072,73800.0
2008-10-13 12:40:00,47.12,47.5,47.11,47.5,57700.0,30.2072,30.4508,30.2008,30.4508,57700.0
2008-10-13 12:45:00,47.48,47.5,47.43,47.47,45000.0,30.438,30.4508,30.4059,30.4316,45000.0
2008-10-13 12:50:00,47.47,47.48,47.12,47.16,56800.0,30.4316,30.438,30.2072,30.2328,56800.0
2008-10-13 12:55:00,47.13,47.3,46.96,47.23,65500.0,30.2136,30.3226,30.1046,30.2777,65500.0
2008-10-13 13:00:00,47.22,47.37,47.1,47.27,46800.0,30.2713,30.3675,30.1944,30.3034,46800.0
2008-10-13 13:05:00,47.26,47.49,47.18,47.34,52400.0,30.297,30.4444,30.2457,30.3482,52400.0
2008-10-13 13:10:00,47.35,47.45,47.28,47.35,41100.0,30.3547,30.4188,30.3098,30.3547,41100.0
2008-10-13 13:15:00,47.36,47.49,47.19,47.27,71500.0,30.3611,30.4444,30.2521,30.3034,71500.0
2008-10-13 13:20:00,47.24,47.37,47.19,47.37,42200.0,30.2841,30.3675,30.2521,30.3675,42200.0
2008-10-13 13:25:00,47.35,47.35,47.17,47.18,39700.0,30.3547,30.3547,30.2393,30.2457,39700.0
2008-10-13 13:30:00,47.19,47.42,47.18,47.29,36000.0,30.2521,30.3995,30.2457,30.3162,36000.0
2008-10-13 13:35:00,47.27,47.32,47.15,47.16,28800.0,30.3034,30.3354,30.2264,30.2328,28800.0
2008-10-13 13:40:00,47.17,47.17,46.76,46.9,68200.0,30.2393,30.2393,29.9764,30.0662,68200.0
2008-10-13 13:45:00,46.9,47.04,46.76,46.81,86000.0,30.0662,30.1559,29.9764,30.0085,86000.0
2008-10-13 13:50:00,46.8,46.82,46.64,46.66,56300.0,30.0021,30.0149,29.8995,29.9123,56300.0
2008-10-13 13:55:00,46.68,46.85,46.5,46.55,74400.0,29.9251,30.0341,29.8097,29.8418,74400.0
2008-10-13 14:00:00,46.53,46.7,46.49,46.51,52800.0,29.829,29.938,29.8033,29.8162,52800.0
2008-10-13 14:05:00,46.53,46.66,46.29,46.32,41900.0,29.829,29.9123,29.6751,29.6943,41900.0
2008-10-13 14:10:00,46.32,46.54,46.29,46.35,61100.0,29.6943,29.8354,29.6751,29.7136,61100.0
2008-10-13 14:15:00,46.37,46.7,46.35,46.68,70500.0,29.7264,29.938,29.7136,29.9251,70500.0
2008-10-13 14:20:00,46.67,46.85,46.56,46.7,91500.0,29.9187,30.0341,29.8482,29.938,91500.0
2008-10-13 14:25:00,46.68,46.85,46.31,46.33,74900.0,29.9251,30.0341,29.6879,29.7008,74900.0
2008-10-13 14:30:00,46.32,46.59,46.27,46.51,75400.0,29.6943,29.8674,29.6623,29.8162,75400.0
2008-10-13 14:35:00,46.52,46.83,46.52,46.67,72000.0,29.8226,30.0213,29.8226,29.9187,72000.0
2008-10-13 14:40:00,46.7,46.98,46.67,46.85,90100.0,29.938,30.1175,29.9187,30.0341,90100.0
2008-10-13 14:45:00,46.85,46.95,46.64,46.91,100300.0,30.0341,30.0982,29.8995,30.0726,100300.0
2008-10-13 14:50:00,46.91,46.95,46.67,46.85,81800.0,30.0726,30.0982,29.9187,30.0341,81800.0
2008-10-13 14:55:00,46.85,47.49,46.8,47.46,117700.0,30.0341,30.4444,30.0021,30.4252,117700.0
2008-10-13 15:00:00,47.46,47.68,47.39,47.52,66100.0,30.4252,30.5662,30.3803,30.4636,66100.0
2008-10-13 15:05:00,47.52,47.77,47.4,47.43,84400.0,30.4636,30.6239,30.3867,30.4059,84400.0
2008-10-13 15:10:00,47.42,47.59,47.29,47.47,59900.0,30.3995,30.5085,30.3162,30.4316,59900.0
2008-10-13 15:15:00,47.44,47.49,47.25,47.38,88200.0,30.4123,30.4444,30.2905,30.3739,88200.0
2008-10-13 15:20:00,47.39,47.91,47.38,47.86,135200.0,30.3803,30.7136,30.3739,30.6816,135200.0
2008-10-13 15:25:00,47.9,48.35,47.8,48.2,264600.0,30.7072,30.9957,30.6431,30.8996,264600.0
2008-10-13 15:30:00,48.2,48.2,47.62,47.89,205500.0,30.8996,30.8996,30.5277,30.7008,205500.0
2008-10-13 15:35:00,47.88,47.91,47.53,47.84,164000.0,30.6944,30.7136,30.47,30.6688,164000.0
2008-10-13 15:40:00,47.85,48.25,47.82,48.24,295100.0,30.6752,30.9316,30.656,30.9252,295100.0
2008-10-13 15:45:00,48.26,48.5,48.22,48.5,233600.0,30.938,31.0919,30.9124,31.0919,233600.0
2008-10-13 15:50:00,48.5,48.8,48.4,48.62,371300.0,31.0919,31.2842,31.0278,31.1688,371300.0
2008-10-13 15:55:00,48.62,49.5,48.6,49.33,524300.0,31.1688,31.733,31.156,31.624,524300.0
2008-10-14 09:30:00,51.79,53.0,51.15,52.04,453000.0,33.201,33.9767,32.7907,33.3613,453000.0
2008-10-14 09:35:00,52.05,52.88,51.96,52.49,403600.0,33.3677,33.8998,33.31,33.6497,403600.0
2008-10-14 09:40:00,52.49,52.51,51.01,51.5,435400.0,33.6497,33.6626,32.701,33.0151,435400.0
2008-10-14 09:45:00,51.5,51.75,51.0,51.11,369900.0,33.0151,33.1754,32.6946,32.7651,369900.0
2008-10-14 09:50:00,51.12,51.25,49.49,49.69,449100.0,32.7715,32.8548,31.7265,31.8548,449100.0
2008-10-14 09:55:00,49.68,49.87,49.12,49.25,267300.0,31.8483,31.9701,31.4893,31.5727,267300.0
2008-10-14 10:00:00,49.29,50.6,49.23,50.31,171400.0,31.5983,32.4381,31.5599,32.2522,171400.0
2008-10-14 10:05:00,50.3,50.87,49.58,50.3,165600.0,32.2458,32.6112,31.7842,32.2458,165600.0
2008-10-14 10:10:00,50.28,50.5,49.62,49.8,193500.0,32.233,32.374,31.8099,31.9253,193500.0
2008-10-14 10:15:00,49.79,50.49,49.53,50.43,171700.0,31.9189,32.3676,31.7522,32.3291,171700.0
2008-10-14 10:20:00,50.38,50.43,49.63,49.65,127800.0,32.2971,32.3291,31.8163,31.8291,127800.0
2008-10-14 10:25:00,49.66,49.82,49.31,49.46,157400.0,31.8355,31.9381,31.6111,31.7073,157400.0
2008-10-14 10:30:00,49.45,49.69,49.17,49.27,120400.0,31.7009,31.8548,31.5214,31.5855,120400.0
2008-10-14 10:35:00,49.29,49.33,48.68,48.87,100400.0,31.5983,31.624,31.2073,31.3291,100400.0
2008-10-14 10:40:00,48.87,49.14,48.1,48.1,147300.0,31.3291,31.5022,30.8355,30.8355,147300.0
2008-10-14 10:45:00,48.08,48.54,47.8,48.33,174600.0,30.8226,31.1175,30.6431,30.9829,174600.0
2008-10-14 10:50:00,48.33,48.99,48.33,48.88,145100.0,30.9829,31.406,30.9829,31.3355,145100.0
2008-10-14 10:55:00,48.92,49.36,48.8,49.33,86600.0,31.3611,31.6432,31.2842,31.624,86600.0
2008-10-14 11:00:00,49.25,49.28,48.71,48.71,116800.0,31.5727,31.5919,31.2265,31.2265,116800.0
2008-10-14 11:05:00,48.71,48.92,48.38,48.66,160100.0,31.2265,31.3611,31.015,31.1945,160100.0
2008-10-14 11:10:00,48.61,48.64,48.12,48.34,132600.0,31.1624,31.1816,30.8483,30.9893,132600.0
2008-10-14 11:15:00,48.32,48.74,48.24,48.65,108000.0,30.9765,31.2457,30.9252,31.188,108000.0
2008-10-14 11:20:00,48.67,48.67,48.1,48.41,71900.0,31.2009,31.2009,30.8355,31.0342,71900.0
2008-10-14 11:25:00,48.38,49.55,48.38,49.42,137800.0,31.015,31.765,31.015,31.6817,137800.0
2008-10-14 11:30:00,49.37,50.1,49.32,50.0,263600.0,31.6496,32.1176,31.6176,32.0535,263600.0
2008-10-14 11:35:00,49.97,50.1,49.72,49.76,143600.0,32.0343,32.1176,31.874,31.8996,143600.0
2008-10-14 11:40:00,49.77,50.1,49.74,49.88,94300.0,31.906,32.1176,31.8868,31.9766,94300.0
2008-10-14 11:45:00,49.82,50.41,49.82,50.31,176700.0,31.9381,32.3163,31.9381,32.2522,176700.0
2008-10-14 11:50:00,50.31,50.35,49.68,49.7,83200.0,32.2522,32.2779,31.8483,31.8612,83200.0
2008-10-14 11:55:00,49.7,49.91,49.64,49.64,49900.0,31.8612,31.9958,31.8227,31.8227,49900.0
2008-10-14 12:00:00,49.65,49.65,49.08,49.09,106400.0,31.8291,31.8291,31.4637,31.4701,106400.0
2008-10-14 12:05:00,49.1,49.5,49.08,49.38,58700.0,31.4765,31.733,31.4637,31.656,58700.0
2008-10-14 12:10:00,49.39,49.66,49.3,49.37,67700.0,31.6624,31.8355,31.6047,31.6496,67700.0
2008-10-14 12:15:00,49.35,49.46,49.21,49.39,50600.0,31.6368,31.7073,31.547,31.6624,50600.0
2008-10-14 12:20:00,49.39,49.39,49.13,49.24,28600.0,31.6624,31.6624,31.4958,31.5663,28600.0
2008-10-14 12:25:00,49.25,49.5,49.21,49.37,46700.0,31.5727,31.733,31.547,31.6496,46700.0
2008-10-14 12:30:00,49.34,49.41,49.17,49.36,38800.0,31.6304,31.6753,31.5214,31.6432,38800.0
2008-10-14 12:35:00,49.37,49.81,49.33,49.68,80300.0,31.6496,31.9317,31.624,31.8483,80300.0
2008-10-14 12:40:00,49.71,49.83,49.45,49.45,33900.0,31.8676,31.9445,31.7009,31.7009,33900.0
2008-10-14 12:45:00,49.49,49.85,49.45,49.84,49100.0,31.7265,31.9573,31.7009,31.9509,49100.0
2008-10-14 12:50:00,49.86,49.95,49.29,49.36,65200.0,31.9637,32.0214,31.5983,31.6432,65200.0
2008-10-14 12:55:00,49.38,49.57,49.16,49.18,66500.0,31.656,31.7778,31.515,31.5278,66500.0
2008-10-14 13:00:00,49.21,49.31,49.01,49.2,60300.0,31.547,31.6111,31.4188,31.5406,60300.0
2008-10-14 13:05:00,49.17,49.33,49.02,49.23,55100.0,31.5214,31.624,31.4252,31.5599,55100.0
2008-10-14 13:10:00,49.17,49.17,48.89,49.14,53300.0,31.5214,31.5214,31.3419,31.5022,53300.0
2008-10-14 13:15:00,49.15,49.15,48.73,48.95,37100.0,31.5086,31.5086,31.2393,31.3804,37100.0
2008-10-14 13:20:00,48.95,49.04,48.75,48.81,30800.0,31.3804,31.4381,31.2521,31.2906,30800.0
2008-10-14 13:25:00,48.78,48.99,48.78,48.94,41900.0,31.2714,31.406,31.2714,31.374,41900.0
2008-10-14 13:30:00,48.94,49.42,48.88,49.27,66300.0,31.374,31.6817,31.3355,31.5855,66300.0
2008-10-14 13:35:00,49.24,49.36,48.91,48.92,56300.0,31.5663,31.6432,31.3547,31.3611,56300.0
2008-10-14 13:40:00,48.91,48.95,48.66,48.74,45800.0,31.3547,31.3804,31.1945,31.2457,45800.0
2008-10-14 13:45:00,48.75,49.06,48.72,48.81,44900.0,31.2521,31.4509,31.2329,31.2906,44900.0
2008-10-14 13:50:00,48.87,49.02,48.59,48.65,75000.0,31.3291,31.4252,31.1496,31.188,75000.0
2008-10-14 13:55:00,48.6,48.62,48.25,48.49,46700.0,31.156,31.1688,30.9316,31.0855,46700.0
2008-10-14 14:00:00,48.47,48.6,48.11,48.11,116600.0,31.0726,31.156,30.8419,30.8419,116600.0
2008-10-14 14:05:00,48.12,48.15,47.78,47.86,131300.0,30.8483,30.8675,30.6303,30.6816,131300.0
2008-10-14 14:10:00,47.86,47.87,47.36,47.7,137600.0,30.6816,30.688,30.3611,30.579,137600.0
2008-10-14 14:15:00,47.67,48.07,47.18,47.57,125900.0,30.5598,30.8162,30.2457,30.4957,125900.0
2008-10-14 14:20:00,47.58,47.59,47.12,47.43,131500.0,30.5021,30.5085,30.2072,30.4059,131500.0
2008-10-14 14:25:00,47.41,48.1,47.32,47.97,102500.0,30.3931,30.8355,30.3354,30.7521,102500.0
2008-10-14 14:30:00,48.01,48.23,47.32,47.42,140400.0,30.7778,30.9188,30.3354,30.3995,140400.0
2008-10-14 14:35:00,47.43,47.68,47.39,47.52,92800.0,30.4059,30.5662,30.3803,30.4636,92800.0
2008-10-14 14:40:00,47.53,47.59,46.93,46.99,107800.0,30.47,30.5085,30.0854,30.1239,107800.0
2008-10-14 14:45:00,47.04,47.04,46.66,46.79,80900.0,30.1559,30.1559,29.9123,29.9957,80900.0
2008-10-14 14:50:00,46.79,47.16,46.68,47.16,111300.0,29.9957,30.2328,29.9251,30.2328,111300.0
2008-10-14 14:55:00,47.11,47.19,46.61,47.05,81100.0,30.2008,30.2521,29.8803,30.1623,81100.0
2008-10-14 15:00:00,47.09,47.56,46.92,47.19,126300.0,30.188,30.4893,30.079,30.2521,126300.0
2008-10-14 15:05:00,47.28,47.66,47.21,47.58,108500.0,30.3098,30.5534,30.2649,30.5021,108500.0
2008-10-14 15:10:00,47.57,48.16,47.57,47.84,171200.0,30.4957,30.8739,30.4957,30.6688,171200.0
2008-10-14 15:15:00,47.8,47.87,47.04,47.14,145300.0,30.6431,30.688,30.1559,30.22,145300.0
2008-10-14 15:20:00,47.18,47.85,46.72,46.73,285800.0,30.2457,30.6752,29.9508,29.9572,285800.0
2008-10-14 15:25:00,46.73,47.57,46.67,47.56,193400.0,29.9572,30.4957,29.9187,30.4893,193400.0
2008-10-14 15:30:00,47.57,48.15,47.51,47.7,218200.0,30.4957,30.8675,30.4572,30.579,218200.0
2008-10-14 15:35:00,47.7,47.85,46.78,46.88,259300.0,30.579,30.6752,29.9892,30.0533,259300.0
2008-10-14 15:40:00,46.89,47.37,46.83,47.19,200100.0,30.0598,30.3675,30.0213,30.2521,200100.0
2008-10-14 15:45:00,47.23,47.66,47.14,47.22,216700.0,30.2777,30.5534,30.22,30.2713,216700.0
2008-10-14 15:50:00,47.2,47.45,46.86,47.34,331400.0,30.2585,30.4188,30.0405,30.3482,331400.0
2008-10-14 15:55:00,47.35,47.52,47.34,47.43,289000.0,30.3547,30.4636,30.3482,30.4059,289000.0
2008-10-15 09:30:00,45.79,46.3,43.78,44.19,629700.0,29.3546,29.6815,28.066,28.3289,629700.0
2008-10-15 09:35:00,44.19,44.35,43.55,43.55,394400.0,28.3289,28.4314,27.9186,27.9186,394400.0
2008-10-15 09:40:00,43.55,43.71,43.25,43.62,299500.0,27.9186,28.0212,27.7263,27.9635,299500.0
2008-10-15 09:45:00,43.62,43.72,43.46,43.59,298000.0,27.9635,28.0276,27.8609,27.9442,298000.0
2008-10-15 09:50:00,43.62,43.9,43.5,43.62,224400.0,27.9635,28.143,27.8865,27.9635,224400.0
2008-10-15 09:55:00,43.66,43.89,43.55,43.7,160300.0,27.9891,28.1365,27.9186,28.0147,160300.0
2008-10-15 10:00:00,43.72,43.77,43.53,43.71,143800.0,28.0276,28.0596,27.9058,28.0212,143800.0
2008-10-15 10:05:00,43.71,43.71,43.2,43.32,269600.0,28.0212,28.0212,27.6942,27.7711,269600.0
2008-10-15 10:10:00,43.29,43.77,43.25,43.7,157600.0,27.7519,28.0596,27.7263,28.0147,157600.0
2008-10-15 10:15:00,43.66,43.71,43.13,43.13,195100.0,27.9891,28.0212,27.6493,27.6493,195100.0
2008-10-15 10:20:00,43.13,43.39,43.11,43.21,154100.0,27.6493,27.816,27.6365,27.7006,154100.0
2008-10-15 10:25:00,43.23,43.4,42.93,43.0,180900.0,27.7134,27.8224,27.5211,27.566,180900.0
2008-10-15 10:30:00,43.0,43.29,42.91,43.24,197800.0,27.566,27.7519,27.5083,27.7199,197800.0
2008-10-15 10:35:00,43.25,43.65,43.22,43.65,219800.0,27.7263,27.9827,27.707,27.9827,219800.0
2008-10-15 10:40:00,43.65,43.88,43.28,43.33,314400.0,27.9827,28.1301,27.7455,27.7776,314400.0
2008-10-15 10:45:00,43.36,43.49,43.12,43.23,265500.0,27.7968,27.8801,27.6429,27.7134,265500.0
2008-10-15 10:50:00,43.23,43.65,43.2,43.62,110600.0,27.7134,27.9827,27.6942,27.9635,110600.0
2008-10-15 10:55:00,43.64,43.69,43.37,43.46,90200.0,27.9763,28.0083,27.8032,27.8609,90200.0
2008-10-15 11:00:00,43.5,43.58,43.26,43.54,122300.0,27.8865,27.9378,27.7327,27.9122,122300.0
2008-10-15 11:05:00,43.54,43.82,43.51,43.81,137000.0,27.9122,28.0917,27.8929,28.0853,137000.0
2008-10-15 11:10:00,43.82,43.88,43.64,43.67,82600.0,28.0917,28.1301,27.9763,27.9955,82600.0
2008-10-15 11:15:00,43.68,44.1,43.67,43.95,148600.0,28.0019,28.2712,27.9955,28.175,148600.0
2008-10-15 11:20:00,43.95,44.18,43.84,44.12,140100.0,28.175,28.3225,28.1045,28.284,140100.0
2008-10-15 11:25:00,44.08,44.4,44.02,44.28,120600.0,28.2584,28.4635,28.2199,28.3866,120600.0
2008-10-15 11:30:00,44.3,44.5,44.26,44.42,84500.0,28.3994,28.5276,28.3737,28.4763,84500.0
2008-10-15 11:35:00,44.4,44.69,44.37,44.63,95400.0,28.4635,28.6494,28.4443,28.6109,95400.0
2008-10-15 11:40:00,44.63,44.86,44.55,44.65,79300.0,28.6109,28.7584,28.5597,28.6238,79300.0
2008-10-15 11:45:00,44.66,44.66,44.16,44.28,95000.0,28.6302,28.6302,28.3096,28.3866,95000.0
2008-10-15 11:50:00,44.29,44.35,44.03,44.32,67400.0,28.393,28.4314,28.2263,28.4122,67400.0
2008-10-15 11:55:00,44.34,44.59,44.29,44.5,105400.0,28.425,28.5853,28.393,28.5276,105400.0
2008-10-15 12:00:00,44.49,44.87,44.47,44.72,103300.0,28.5212,28.7648,28.5084,28.6686,103300.0
2008-10-15 12:05:00,44.68,44.69,44.19,44.2,70500.0,28.643,28.6494,28.3289,28.3353,70500.0
2008-10-15 12:10:00,44.24,44.36,44.12,44.29,63700.0,28.3609,28.4379,28.284,28.393,63700.0
2008-10-15 12:15:00,44.28,44.29,43.85,43.94,120300.0,28.3866,28.393,28.1109,28.1686,120300.0
2008-10-15 12:20:00,43.91,44.03,43.51,43.59,81300.0,28.1494,28.2263,27.8929,27.9442,81300.0
2008-10-15 12:25:00,43.57,43.75,43.53,43.57,101000.0,27.9314,28.0468,27.9058,27.9314,101000.0
2008-10-15 12:30:00,43.57,43.86,43.57,43.76,74400.0,27.9314,28.1173,27.9314,28.0532,74400.0
2008-10-15 12:35:00,43.77,44.09,43.77,44.06,85800.0,28.0596,28.2648,28.0596,28.2455,85800.0
2008-10-15 12:40:00,44.07,44.43,43.97,43.99,104000.0,28.2519,28.4827,28.1878,28.2007,104000.0
2008-10-15 12:45:00,43.99,44.16,43.97,44.05,43200.0,28.2007,28.3096,28.1878,28.2391,43200.0
2008-10-15 12:50:00,44.05,44.23,43.94,44.22,59800.0,28.2391,28.3545,28.1686,28.3481,59800.0
2008-10-15 12:55:00,44.25,44.3,43.93,43.97,56500.0,28.3673,28.3994,28.1622,28.1878,56500.0
2008-10-15 13:00:00,43.94,43.94,43.62,43.69,79200.0,28.1686,28.1686,27.9635,28.0083,79200.0
2008-10-15 13:05:00,43.67,43.73,43.48,43.54,85600.0,27.9955,28.034,27.8737,27.9122,85600.0
2008-10-15 13:10:00,43.54,43.61,43.25,43.25,83000.0,27.9122,27.9571,27.7263,27.7263,83000.0
2008-10-15 13:15:00,43.25,43.29,43.03,43.11,105200.0,27.7263,27.7519,27.5852,27.6365,105200.0
2008-10-15 13:20:00,43.12,43.44,43.02,43.03,97500.0,27.6429,27.8481,27.5788,27.5852,97500.0
2008-10-15 13:25:00,43.03,43.38,43.02,43.36,141400.0,27.5852,27.8096,27.5788,27.7968,141400.0
2008-10-15 13:30:00,43.36,43.51,43.0,43.05,94600.0,27.7968,27.8929,27.566,27.5981,94600.0
2008-10-15 13:35:00,43.0,43.18,42.88,43.05,174000.0,27.566,27.6814,27.4891,27.5981,174000.0
2008-10-15 13:40:00,43.05,43.17,42.89,43.03,92400.0,27.5981,27.675,27.4955,27.5852,92400.0
2008-10-15 13:45:00,43.05,43.36,42.98,43.32,86300.0,27.5981,27.7968,27.5532,27.7711,86300.0
2008-10-15 13:50:00,43.29,43.31,43.05,43.15,83500.0,27.7519,27.7647,27.5981,27.6622,83500.0
2008-10-15 13:55:00,43.12,43.26,42.9,43.12,116000.0,27.6429,27.7327,27.5019,27.6429,116000.0
2008-10-15 14:00:00,43.13,43.22,42.97,43.0,106800.0,27.6493,27.707,27.5468,27.566,106800.0
2008-10-15 14:05:00,42.99,43.26,42.88,43.05,98500.0,27.5596,27.7327,27.4891,27.5981,98500.0
2008-10-15 14:10:00,43.0,43.14,42.86,42.96,125300.0,27.566,27.6557,27.4762,27.5404,125300.0
2008-10-15 14:15:00,42.95,43.13,42.86,42.97,83200.0,27.5339,27.6493,27.4762,27.5468,83200.0
2008-10-15 14:20:00,43.02,43.5,42.95,43.47,115300.0,27.5788,27.8865,27.5339,27.8673,115300.0
2008-10-15 14:25:00,43.48,43.67,43.4,43.48,135500.0,27.8737,27.9955,27.8224,27.8737,135500.0
2008-10-15 14:30:00,43.5,43.71,43.42,43.57,82300.0,27.8865,28.0212,27.8352,27.9314,82300.0
2008-10-15 14:35:00,43.56,43.57,43.2,43.26,72500.0,27.925,27.9314,27.6942,27.7327,72500.0
2008-10-15 14:40:00,43.26,44.04,43.25,43.95,112200.0,27.7327,28.2327,27.7263,28.175,112200.0
2008-10-15 14:45:00,43.96,44.18,43.88,44.15,98900.0,28.1814,28.3225,28.1301,28.3032,98900.0
2008-10-15 14:50:00,44.14,44.14,43.75,43.88,67000.0,28.2968,28.2968,28.0468,28.1301,67000.0
2008-10-15 14:55:00,43.9,44.09,43.49,43.52,100400.0,28.143,28.2648,27.8801,27.8994,100400.0
2008-10-15 15:00:00,43.53,43.65,43.2,43.6,146100.0,27.9058,27.9827,27.6942,27.9506,146100.0
2008-10-15 15:05:00,43.62,44.2,43.62,44.15,160700.0,27.9635,28.3353,27.9635,28.3032,160700.0
2008-10-15 15:10:00,44.15,44.16,43.62,43.62,183400.0,28.3032,28.3096,27.9635,27.9635,183400.0
2008-10-15 15:15:00,43.66,44.0,43.34,43.61,135800.0,27.9891,28.2071,27.784,27.9571,135800.0
2008-10-15 15:20:00,43.59,43.87,43.33,43.67,131600.0,27.9442,28.1237,27.7776,27.9955,131600.0
2008-10-15 15:25:00,43.67,43.71,43.16,43.4,131700.0,27.9955,28.0212,27.6686,27.8224,131700.0
2008-10-15 15:30:00,43.37,43.45,42.94,43.04,183400.0,27.8032,27.8545,27.5275,27.5916,183400.0
2008-10-15 15:35:00,43.05,43.23,42.83,42.92,198200.0,27.5981,27.7134,27.457,27.5147,198200.0
2008-10-15 15:40:00,42.89,43.09,42.72,43.0,295000.0,27.4955,27.6237,27.3865,27.566,295000.0
2008-10-15 15:45:00,43.0,43.01,42.39,42.5,339100.0,27.566,27.5724,27.1749,27.2455,339100.0
2008-10-15 15:50:00,42.5,42.57,42.4,42.43,377600.0,27.2455,27.2903,27.1814,27.2006,377600.0
2008-10-15 15:55:00,42.44,42.5,41.98,42.06,451800.0,27.207,27.2455,26.9121,26.9634,451800.0
2008-10-16 09:30:00,42.2,42.2,41.18,41.5,286100.0,27.3213,27.3213,26.6609,26.8681,286100.0
2008-10-16 09:35:00,41.43,42.54,41.4,42.47,243000.0,26.8228,27.5414,26.8034,27.4961,243000.0
2008-10-16 09:40:00,42.47,43.06,42.18,42.7,227000.0,27.4961,27.8781,27.3084,27.645,227000.0
2008-10-16 09:45:00,42.67,43.0,42.36,42.63,208600.0,27.6256,27.8393,27.4249,27.5997,208600.0
2008-10-16 09:50:00,42.65,42.86,42.0,42.07,239000.0,27.6127,27.7486,27.1918,27.2371,239000.0
2008-10-16 09:55:00,42.07,42.09,41.44,41.75,203600.0,27.2371,27.2501,26.8293,27.03,203600.0
2008-10-16 10:00:00,41.74,42.08,41.19,41.84,265600.0,27.0235,27.2436,26.6674,27.0882,265600.0
2008-10-16 10:05:00,41.83,42.13,41.67,41.87,292600.0,27.0818,27.276,26.9782,27.1077,292600.0
2008-10-16 10:10:00,41.85,41.88,41.13,41.26,238500.0,27.0947,27.1141,26.6286,26.7127,238500.0
2008-10-16 10:15:00,41.22,41.86,41.22,41.54,167400.0,26.6868,27.1012,26.6868,26.894,167400.0
2008-10-16 10:20:00,41.51,42.0,41.08,41.29,321900.0,26.8746,27.1918,26.5962,26.7322,321900.0
2008-10-16 10:25:00,41.29,41.58,40.97,41.03,306900.0,26.7322,26.9199,26.525,26.5638,306900.0
2008-10-16 10:30:00,41.03,41.08,40.28,40.45,258500.0,26.5638,26.5962,26.0783,26.1883,258500.0
2008-10-16 10:35:00,40.45,40.77,40.3,40.73,315700.0,26.1883,26.3955,26.0912,26.3696,315700.0
2008-10-16 10:40:00,40.72,41.05,40.38,40.7,275600.0,26.3631,26.5768,26.143,26.3502,275600.0
2008-10-16 10:45:00,40.69,41.33,40.55,41.31,213600.0,26.3437,26.7581,26.2531,26.7451,213600.0
2008-10-16 10:50:00,41.31,41.54,41.03,41.05,164400.0,26.7451,26.894,26.5638,26.5768,164400.0
2008-10-16 10:55:00,41.05,41.05,40.22,40.32,242500.0,26.5768,26.5768,26.0394,26.1042,242500.0
2008-10-16 11:00:00,40.3,40.36,39.69,40.01,245300.0,26.0912,26.13,25.6963,25.9035,245300.0
2008-10-16 11:05:00,40.0,40.31,39.77,39.78,167000.0,25.897,26.0977,25.7481,25.7545,167000.0
2008-10-16 11:10:00,39.8,40.11,39.58,39.73,176100.0,25.7675,25.9682,25.6251,25.7222,176100.0
2008-10-16 11:15:00,39.7,40.14,39.58,39.98,208100.0,25.7027,25.9876,25.6251,25.884,208100.0
2008-10-16 11:20:00,39.99,40.27,39.88,40.23,148800.0,25.8905,26.0718,25.8193,26.0459,148800.0
2008-10-16 11:25:00,40.24,40.27,39.91,39.99,162900.0,26.0524,26.0718,25.8387,25.8905,162900.0
2008-10-16 11:30:00,40.01,40.8,39.99,40.46,183500.0,25.9035,26.4149,25.8905,26.1948,183500.0
2008-10-16 11:35:00,40.43,40.82,40.38,40.44,114300.0,26.1754,26.4279,26.143,26.1818,114300.0
2008-10-16 11:40:00,40.46,40.72,40.24,40.72,91600.0,26.1948,26.3631,26.0524,26.3631,91600.0
2008-10-16 11:45:00,40.72,40.99,40.6,40.82,150800.0,26.3631,26.5379,26.2854,26.4279,150800.0
2008-10-16 11:50:00,40.81,41.51,40.6,41.42,165700.0,26.4214,26.8746,26.2854,26.8163,165700.0
2008-10-16 11:55:00,41.42,41.53,40.99,41.13,187200.0,26.8163,26.8875,26.5379,26.6286,187200.0
2008-10-16 12:00:00,41.13,41.22,40.66,40.86,161900.0,26.6286,26.6868,26.3243,26.4538,161900.0
2008-10-16 12:05:00,40.88,40.93,40.38,40.84,71300.0,26.4667,26.4991,26.143,26.4408,71300.0
2008-10-16 12:10:00,40.9,42.0,40.9,41.95,119100.0,26.4797,27.1918,26.4797,27.1595,119100.0
2008-10-16 12:15:00,41.96,42.44,41.58,41.75,148900.0,27.1659,27.4767,26.9199,27.03,148900.0
2008-10-16 12:20:00,41.76,42.59,41.76,42.24,186100.0,27.0364,27.5738,27.0364,27.3472,186100.0
2008-10-16 12:25:00,42.23,42.5,41.97,42.03,253900.0,27.3407,27.5155,27.1724,27.2112,253900.0
2008-10-16 12:30:00,42.03,42.03,41.37,41.47,170300.0,27.2112,27.2112,26.7839,26.8487,170300.0
2008-10-16 12:35:00,41.54,42.01,41.53,41.92,167500.0,26.894,27.1983,26.8875,27.14,167500.0
2008-10-16 12:40:00,41.95,42.0,41.08,41.41,149700.0,27.1595,27.1918,26.5962,26.8098,149700.0
2008-10-16 12:45:00,41.4,41.88,41.28,41.67,167700.0,26.8034,27.1141,26.7257,26.9782,167700.0
2008-10-16 12:50:00,41.64,41.79,41.33,41.75,126500.0,26.9588,27.0559,26.7581,27.03,126500.0
2008-10-16 12:55:00,41.73,41.86,41.23,41.36,140300.0,27.017,27.1012,26.6933,26.7775,140300.0
2008-10-16 13:00:00,41.3,41.71,41.08,41.71,156900.0,26.7386,27.0041,26.5962,27.0041,156900.0
2008-10-16 13:05:00,41.65,41.73,41.07,41.21,91300.0,26.9652,27.017,26.5897,26.6804,91300.0
2008-10-16 13:10:00,41.18,41.6,41.07,41.39,102800.0,26.6609,26.9329,26.5897,26.7969,102800.0
2008-10-16 13:15:00,41.38,41.66,41.25,41.25,124700.0,26.7904,26.9717,26.7063,26.7063,124700.0
2008-10-16 13:20:00,41.26,41.78,41.22,41.29,95300.0,26.7127,27.0494,26.6868,26.7322,95300.0
2008-10-16 13:25:00,41.28,41.44,41.12,41.23,73200.0,26.7257,26.8293,26.6221,26.6933,73200.0
2008-10-16 13:30:00,41.22,41.44,41.04,41.23,89800.0,26.6868,26.8293,26.5703,26.6933,89800.0
2008-10-16 13:35:00,41.27,41.32,40.76,40.84,104500.0,26.7192,26.7516,26.389,26.4408,104500.0
2008-10-16 13:40:00,40.82,41.13,40.77,41.03,97200.0,26.4279,26.6286,26.3955,26.5638,97200.0
2008-10-16 13:45:00,41.04,41.39,40.98,41.1,114800.0,26.5703,26.7969,26.5315,26.6091,114800.0
2008-10-16 13:50:00,41.11,41.33,40.9,41.26,97800.0,26.6156,26.7581,26.4797,26.7127,97800.0
2008-10-16 13:55:00,41.26,41.83,41.26,41.57,157500.0,26.7127,27.0818,26.7127,26.9134,157500.0
2008-10-16 14:00:00,41.57,41.73,41.41,41.41,112400.0,26.9134,27.017,26.8098,26.8098,112400.0
2008-10-16 14:05:00,41.39,41.43,41.05,41.09,122700.0,26.7969,26.8228,26.5768,26.6027,122700.0
2008-10-16 14:10:00,41.07,41.3,40.84,41.03,79600.0,26.5897,26.7386,26.4408,26.5638,79600.0
2008-10-16 14:15:00,41.02,41.31,40.92,41.1,174300.0,26.5573,26.7451,26.4926,26.6091,174300.0
2008-10-16 14:20:00,41.07,41.13,40.78,40.82,77100.0,26.5897,26.6286,26.402,26.4279,77100.0
2008-10-16 14:25:00,40.82,40.89,40.45,40.83,119300.0,26.4279,26.4732,26.1883,26.4343,119300.0
2008-10-16 14:30:00,40.85,40.95,40.59,40.9,80000.0,26.4473,26.512,26.279,26.4797,80000.0
2008-10-16 14:35:00,40.9,41.17,40.82,41.09,92200.0,26.4797,26.6545,26.4279,26.6027,92200.0
2008-10-16 14:40:00,41.11,41.2,40.89,41.0,105400.0,26.6156,26.6739,26.4732,26.5444,105400.0
2008-10-16 14:45:00,41.01,41.6,40.98,41.54,240200.0,26.5509,26.9329,26.5315,26.894,240200.0
2008-10-16 14:50:00,41.54,41.77,41.36,41.43,222000.0,26.894,27.0429,26.7775,26.8228,222000.0
2008-10-16 14:55:00,41.43,41.54,41.03,41.2,234300.0,26.8228,26.894,26.5638,26.6739,234300.0
2008-10-16 15:00:00,41.19,41.58,40.96,41.33,269700.0,26.6674,26.9199,26.5185,26.7581,269700.0
2008-10-16 15:05:00,41.4,42.0,41.29,41.97,249300.0,26.8034,27.1918,26.7322,27.1724,249300.0
2008-10-16 15:10:00,41.97,42.49,41.72,42.28,341000.0,27.1724,27.5091,27.0105,27.3731,341000.0
2008-10-16 15:15:00,42.25,42.48,41.88,42.02,400900.0,27.3537,27.5026,27.1141,27.2048,400900.0
2008-10-16 15:20:00,42.01,42.18,41.71,41.87,244000.0,27.1983,27.3084,27.0041,27.1077,244000.0
2008-10-16 15:25:00,41.9,42.08,41.88,41.94,280300.0,27.1271,27.2436,27.1141,27.153,280300.0
2008-10-16 15:30:00,41.97,42.05,41.48,41.48,279100.0,27.1724,27.2242,26.8552,26.8552,279100.0
2008-10-16 15:35:00,41.48,41.93,41.24,41.82,281100.0,26.8552,27.1465,26.6998,27.0753,281100.0
2008-10-16 15:40:00,41.83,42.41,41.83,42.15,346400.0,27.0818,27.4573,27.0818,27.2889,346400.0
2008-10-16 15:45:00,42.13,42.4,42.1,42.35,325500.0,27.276,27.4508,27.2566,27.4184,325500.0
2008-10-16 15:50:00,42.34,42.51,42.19,42.22,482100.0,27.412,27.522,27.3148,27.3343,482100.0
2008-10-16 15:55:00,42.23,42.42,42.23,42.33,424900.0,27.3407,27.4637,27.3407,27.4055,424900.0
2008-10-17 09:30:00,41.39,41.39,40.21,40.67,717700.0,26.7969,26.7969,26.0329,26.3308,717700.0
2008-10-17 09:35:00,40.7,41.23,40.57,40.89,258100.0,26.3502,26.6933,26.266,26.4732,258100.0
2008-10-17 09:40:00,40.89,41.25,40.59,40.87,210800.0,26.4732,26.7063,26.279,26.4602,210800.0
2008-10-17 09:45:00,40.89,41.07,40.37,40.42,221700.0,26.4732,26.5897,26.1365,26.1689,221700.0
2008-10-17 09:50:00,40.42,40.98,40.33,40.66,266600.0,26.1689,26.5315,26.1106,26.3243,266600.0
2008-10-17 09:55:00,40.85,41.18,40.51,41.09,234200.0,26.4473,26.6609,26.2272,26.6027,234200.0
2008-10-17 10:00:00,41.12,41.26,40.68,40.8,194500.0,26.6221,26.7127,26.3372,26.4149,194500.0
2008-10-17 10:05:00,40.78,41.17,40.67,40.72,233200.0,26.402,26.6545,26.3308,26.3631,233200.0
2008-10-17 10:10:00,40.69,40.75,40.2,40.27,176300.0,26.3437,26.3825,26.0265,26.0718,176300.0
2008-10-17 10:15:00,40.26,40.62,40.2,40.44,209600.0,26.0653,26.2984,26.0265,26.1818,209600.0
2008-10-17 10:20:00,40.44,40.45,40.12,40.29,197200.0,26.1818,26.1883,25.9747,26.0847,197200.0
2008-10-17 10:25:00,40.27,40.65,40.12,40.63,201500.0,26.0718,26.3178,25.9747,26.3049,201500.0
2008-10-17 10:30:00,40.62,40.65,40.1,40.1,182800.0,26.2984,26.3178,25.9617,25.9617,182800.0
2008-10-17 10:35:00,40.1,40.34,40.07,40.23,127700.0,25.9617,26.1171,25.9423,26.0459,127700.0
2008-10-17 10:40:00,40.23,40.63,40.06,40.56,163700.0,26.0459,26.3049,25.9358,26.2595,163700.0
2008-10-17 10:45:00,40.56,41.13,40.5,41.1,269100.0,26.2595,26.6286,26.2207,26.6091,269100.0
2008-10-17 10:50:00,41.1,41.34,41.0,41.2,383500.0,26.6091,26.7645,26.5444,26.6739,383500.0
2008-10-17 10:55:00,41.24,41.32,40.99,41.1,249400.0,26.6998,26.7516,26.5379,26.6091,249400.0
2008-10-17 11:00:00,41.11,41.43,41.11,41.3,185400.0,26.6156,26.8228,26.6156,26.7386,185400.0
2008-10-17 11:05:00,41.3,41.76,41.29,41.61,222400.0,26.7386,27.0364,26.7322,26.9393,222400.0
2008-10-17 11:10:00,41.57,41.58,41.02,41.15,164300.0,26.9134,26.9199,26.5573,26.6415,164300.0
2008-10-17 11:15:00,41.11,41.27,40.79,40.83,127800.0,26.6156,26.7192,26.4084,26.4343,127800.0
2008-10-17 11:20:00,40.82,40.94,40.62,40.82,109200.0,26.4279,26.5056,26.2984,26.4279,109200.0
2008-10-17 11:25:00,40.83,40.94,40.54,40.58,107300.0,26.4343,26.5056,26.2466,26.2725,107300.0
2008-10-17 11:30:00,40.58,40.85,40.52,40.81,92900.0,26.2725,26.4473,26.2336,26.4214,92900.0
2008-10-17 11:35:00,40.87,40.88,40.38,40.53,98400.0,26.4602,26.4667,26.143,26.2401,98400.0
2008-10-17 11:40:00,40.53,40.84,40.45,40.72,84800.0,26.2401,26.4408,26.1883,26.3631,84800.0
2008-10-17 11:45:00,40.71,40.82,40.48,40.6,92300.0,26.3566,26.4279,26.2077,26.2854,92300.0
2008-10-17 11:50:00,40.62,40.88,40.59,40.67,82800.0,26.2984,26.4667,26.279,26.3308,82800.0
2008-10-17 11:55:00,40.68,40.76,40.6,40.66,76000.0,26.3372,26.389,26.2854,26.3243,76000.0
2008-10-17 12:00:00,40.63,40.91,40.61,40.79,153200.0,26.3049,26.4861,26.2919,26.4084,153200.0
2008-10-17 12:05:00,40.79,40.88,40.66,40.78,91900.0,26.4084,26.4667,26.3243,26.402,91900.0
2008-10-17 12:10:00,40.79,41.03,40.75,40.84,137800.0,26.4084,26.5638,26.3825,26.4408,137800.0
2008-10-17 12:15:00,40.83,40.83,40.66,40.77,120300.0,26.4343,26.4343,26.3243,26.3955,120300.0
2008-10-17 12:20:00,40.8,41.15,40.78,41.09,107400.0,26.4149,26.6415,26.402,26.6027,107400.0
2008-10-17 12:25:00,41.09,41.09,40.83,40.94,89000.0,26.6027,26.6027,26.4343,26.5056,89000.0
2008-10-17 12:30:00,40.94,41.03,40.77,40.77,63600.0,26.5056,26.5638,26.3955,26.3955,63600.0
2008-10-17 12:35:00,40.79,41.01,40.74,41.01,72400.0,26.4084,26.5509,26.3761,26.5509,72400.0
2008-10-17 12:40:00,40.98,41.05,40.87,40.94,170000.0,26.5315,26.5768,26.4602,26.5056,170000.0
2008-10-17 12:45:00,40.94,41.07,40.75,41.0,168000.0,26.5056,26.5897,26.3825,26.5444,168000.0
2008-10-17 12:50:00,41.0,41.17,40.97,41.13,267900.0,26.5444,26.6545,26.525,26.6286,267900.0
2008-10-17 12:55:00,41.15,41.54,41.03,41.22,206200.0,26.6415,26.894,26.5638,26.6868,206200.0
2008-10-17 13:00:00,41.23,41.31,41.1,41.16,266900.0,26.6933,26.7451,26.6091,26.648,266900.0
2008-10-17 13:05:00,41.16,41.23,41.0,41.02,154600.0,26.648,26.6933,26.5444,26.5573,154600.0
2008-10-17 13:10:00,41.02,41.16,40.95,41.12,149000.0,26.5573,26.648,26.512,26.6221,149000.0
2008-10-17 13:15:00,41.12,41.27,40.9,41.19,211600.0,26.6221,26.7192,26.4797,26.6674,211600.0
2008-10-17 13:20:00,41.19,41.46,41.16,41.4,203800.0,26.6674,26.8422,26.648,26.8034,203800.0
2008-10-17 13:25:00,41.4,41.52,41.32,41.49,115000.0,26.8034,26.8811,26.7516,26.8616,115000.0
2008-10-17 13:30:00,41.49,41.55,41.38,41.5,302200.0,26.8616,26.9005,26.7904,26.8681,302200.0
2008-10-17 13:35:00,41.5,41.6,41.3,41.37,313100.0,26.8681,26.9329,26.7386,26.7839,313100.0
2008-10-17 13:40:00,41.37,41.47,41.08,41.18,274000.0,26.7839,26.8487,26.5962,26.6609,274000.0
2008-10-17 13:45:00,41.18,41.26,41.03,41.17,157200.0,26.6609,26.7127,26.5638,26.6545,157200.0
2008-10-17 13:50:00,41.17,41.36,41.0,41.0,145400.0,26.6545,26.7775,26.5444,26.5444,145400.0
2008-10-17 13:55:00,41.0,41.04,40.8,40.97,177400.0,26.5444,26.5703,26.4149,26.525,177400.0
2008-10-17 14:00:00,40.98,41.28,40.87,41.16,227000.0,26.5315,26.7257,26.4602,26.648,227000.0
2008-10-17 14:05:00,41.16,41.21,40.75,40.78,212600.0,26.648,26.6804,26.3825,26.402,212600.0
2008-10-17 14:10:00,40.78,40.88,40.69,40.71,185900.0,26.402,26.4667,26.3437,26.3566,185900.0
2008-10-17 14:15:00,40.72,40.82,40.62,40.64,162500.0,26.3631,26.4279,26.2984,26.3113,162500.0
2008-10-17 14:20:00,40.65,40.65,40.16,40.24,239800.0,26.3178,26.3178,26.0006,26.0524,239800.0
2008-10-17 14:25:00,40.18,40.42,40.18,40.42,153200.0,26.0135,26.1689,26.0135,26.1689,153200.0
2008-10-17 14:30:00,40.42,40.5,40.3,40.34,197600.0,26.1689,26.2207,26.0912,26.1171,197600.0
2008-10-17 14:35:00,40.33,40.4,39.63,39.65,354600.0,26.1106,26.1559,25.6574,25.6704,354600.0
2008-10-17 14:40:00,39.63,39.86,39.45,39.75,324000.0,25.6574,25.8063,25.5409,25.7351,324000.0
2008-10-17 14:45:00,39.74,40.46,39.71,40.42,272600.0,25.7286,26.1948,25.7092,26.1689,272600.0
2008-10-17 14:50:00,40.41,40.49,39.95,40.01,262200.0,26.1624,26.2142,25.8646,25.9035,262200.0
2008-10-17 14:55:00,40.04,40.17,40.0,40.1,201700.0,25.9229,26.007,25.897,25.9617,201700.0
2008-10-17 15:00:00,40.1,40.5,40.07,40.4,246000.0,25.9617,26.2207,25.9423,26.1559,246000.0
2008-10-17 15:05:00,40.36,40.5,40.27,40.31,291400.0,26.13,26.2207,26.0718,26.0977,291400.0
2008-10-17 15:10:00,40.3,40.34,39.97,40.17,354000.0,26.0912,26.1171,25.8776,26.007,354000.0
2008-10-17 15:15:00,40.16,40.36,40.04,40.04,310400.0,26.0006,26.13,25.9229,25.9229,310400.0
2008-10-17 15:20:00,40.02,40.1,39.61,39.89,278700.0,25.9099,25.9617,25.6445,25.8258,278700.0
2008-10-17 15:25:00,39.89,40.04,39.65,39.9,379900.0,25.8258,25.9229,25.6704,25.8322,379900.0
2008-10-17 15:30:00,39.9,40.31,39.74,39.92,293200.0,25.8322,26.0977,25.7286,25.8452,293200.0
2008-10-17 15:35:00,39.92,40.21,39.56,39.83,336200.0,25.8452,26.0329,25.6121,25.7869,336200.0
2008-10-17 15:40:00,39.82,40.0,39.62,40.0,376000.0,25.7804,25.897,25.651,25.897,376000.0
2008-10-17 15:45:00,40.0,40.01,39.68,39.68,329600.0,25.897,25.9035,25.6898,25.6898,329600.0
2008-10-17 15:50:00,39.68,39.83,39.44,39.56,474100.0,25.6898,25.7869,25.5344,25.6121,474100.0
2008-10-17 15:55:00,39.57,39.57,39.01,39.25,598100.0,25.6186,25.6186,25.256,25.4114,598100.0
2008-10-20 09:30:00,39.87,40.15,39.39,39.72,375700.0,25.8128,25.9941,25.502,25.7157,375700.0
2008-10-20 09:35:00,39.73,40.0,39.32,39.91,378500.0,25.7222,25.897,25.4567,25.8387,378500.0
2008-10-20 09:40:00,39.91,40.14,39.64,39.89,220000.0,25.8387,25.9876,25.6639,25.8258,220000.0
2008-10-20 09:45:00,39.86,40.22,39.72,40.0,246500.0,25.8063,26.0394,25.7157,25.897,246500.0
2008-10-20 09:50:00,40.0,40.79,39.96,40.57,261500.0,25.897,26.4084,25.8711,26.266,261500.0
2008-10-20 09:55:00,40.56,40.94,40.29,40.91,187800.0,26.2595,26.5056,26.0847,26.4861,187800.0
2008-10-20 10:00:00,40.93,41.6,40.91,41.1,260500.0,26.4991,26.9329,26.4861,26.6091,260500.0
2008-10-20 10:05:00,41.11,41.24,40.61,41.05,226100.0,26.6156,26.6998,26.2919,26.5768,226100.0
2008-10-20 10:10:00,41.02,41.06,40.05,40.15,214900.0,26.5573,26.5832,25.9293,25.9941,214900.0
2008-10-20 10:15:00,40.14,40.61,40.09,40.47,169800.0,25.9876,26.2919,25.9552,26.2013,169800.0
2008-10-20 10:20:00,40.48,40.58,40.05,40.12,255000.0,26.2077,26.2725,25.9293,25.9747,255000.0
2008-10-20 10:25:00,40.14,40.16,39.83,39.87,185800.0,25.9876,26.0006,25.7869,25.8128,185800.0
2008-10-20 10:30:00,39.88,40.36,39.84,40.29,141800.0,25.8193,26.13,25.7934,26.0847,141800.0
2008-10-20 10:35:00,40.29,40.37,39.9,39.97,228100.0,26.0847,26.1365,25.8322,25.8776,228100.0
2008-10-20 10:40:00,39.99,40.14,39.91,40.09,131200.0,25.8905,25.9876,25.8387,25.9552,131200.0
2008-10-20 10:45:00,40.06,40.26,39.96,40.1,135600.0,25.9358,26.0653,25.8711,25.9617,135600.0
2008-10-20 10:50:00,40.11,40.21,39.62,39.67,196500.0,25.9682,26.0329,25.651,25.6833,196500.0
2008-10-20 10:55:00,39.67,39.74,39.56,39.73,99600.0,25.6833,25.7286,25.6121,25.7222,99600.0
2008-10-20 11:00:00,39.73,39.84,39.54,39.57,97200.0,25.7222,25.7934,25.5992,25.6186,97200.0
2008-10-20 11:05:00,39.55,39.55,39.36,39.46,138000.0,25.6056,25.6056,25.4826,25.5474,138000.0
2008-10-20 11:10:00,39.45,39.45,39.0,39.14,274900.0,25.5409,25.5409,25.2496,25.3402,274900.0
2008-10-20 11:15:00,39.11,39.37,39.1,39.28,153200.0,25.3208,25.4891,25.3143,25.4308,153200.0
2008-10-20 11:20:00,39.28,39.63,39.28,39.6,115800.0,25.4308,25.6574,25.4308,25.638,115800.0
2008-10-20 11:25:00,39.58,39.76,39.45,39.72,161600.0,25.6251,25.7416,25.5409,25.7157,161600.0
2008-10-20 11:30:00,39.73,39.89,39.69,39.74,137600.0,25.7222,25.8258,25.6963,25.7286,137600.0
2008-10-20 11:35:00,39.73,39.83,39.54,39.73,113000.0,25.7222,25.7869,25.5992,25.7222,113000.0
2008-10-20 11:40:00,39.74,40.13,39.7,40.09,123100.0,25.7286,25.9811,25.7027,25.9552,123100.0
2008-10-20 11:45:00,40.09,40.4,40.09,40.29,139400.0,25.9552,26.1559,25.9552,26.0847,139400.0
2008-10-20 11:50:00,40.29,40.38,40.01,40.06,113400.0,26.0847,26.143,25.9035,25.9358,113400.0
2008-10-20 11:55:00,40.05,40.28,40.01,40.06,112400.0,25.9293,26.0783,25.9035,25.9358,112400.0
2008-10-20 12:00:00,40.06,40.15,39.74,39.8,142600.0,25.9358,25.9941,25.7286,25.7675,142600.0
2008-10-20 12:05:00,39.8,40.08,39.77,39.97,73600.0,25.7675,25.9488,25.7481,25.8776,73600.0
2008-10-20 12:10:00,39.96,40.38,39.91,40.21,80200.0,25.8711,26.143,25.8387,26.0329,80200.0
2008-10-20 12:15:00,40.23,40.48,40.19,40.36,82000.0,26.0459,26.2077,26.02,26.13,82000.0
2008-10-20 12:20:00,40.34,40.38,40.09,40.11,88900.0,26.1171,26.143,25.9552,25.9682,88900.0
2008-10-20 12:25:00,40.11,40.33,39.97,40.04,152100.0,25.9682,26.1106,25.8776,25.9229,152100.0
2008-10-20 12:30:00,40.03,40.24,39.91,39.98,152500.0,25.9164,26.0524,25.8387,25.884,152500.0
2008-10-20 12:35:00,39.99,40.03,39.7,39.82,112400.0,25.8905,25.9164,25.7027,25.7804,112400.0
2008-10-20 12:40:00,39.84,39.85,39.55,39.61,111300.0,25.7934,25.7999,25.6056,25.6445,111300.0
2008-10-20 12:45:00,39.63,39.79,39.58,39.71,85300.0,25.6574,25.761,25.6251,25.7092,85300.0
2008-10-20 12:50:00,39.72,39.73,39.55,39.56,88800.0,25.7157,25.7222,25.6056,25.6121,88800.0
2008-10-20 12:55:00,39.55,39.75,39.53,39.58,49900.0,25.6056,25.7351,25.5927,25.6251,49900.0
2008-10-20 13:00:00,39.58,39.59,39.37,39.4,78200.0,25.6251,25.6315,25.4891,25.5085,78200.0
2008-10-20 13:05:00,39.41,39.54,39.37,39.48,90200.0,25.515,25.5992,25.4891,25.5603,90200.0
2008-10-20 13:10:00,39.47,39.74,39.45,39.62,64600.0,25.5538,25.7286,25.5409,25.651,64600.0
2008-10-20 13:15:00,39.62,39.7,39.42,39.69,89100.0,25.651,25.7027,25.5215,25.6963,89100.0
2008-10-20 13:20:00,39.7,39.75,39.63,39.7,66300.0,25.7027,25.7351,25.6574,25.7027,66300.0
2008-10-20 13:25:00,39.7,39.85,39.7,39.76,121500.0,25.7027,25.7999,25.7027,25.7416,121500.0
2008-10-20 13:30:00,39.76,39.89,39.59,39.64,168200.0,25.7416,25.8258,25.6315,25.6639,168200.0
2008-10-20 13:35:00,39.66,39.74,39.5,39.54,112500.0,25.6769,25.7286,25.5733,25.5992,112500.0
2008-10-20 13:40:00,39.51,39.68,39.42,39.59,91300.0,25.5797,25.6898,25.5215,25.6315,91300.0
2008-10-20 13:45:00,39.61,39.73,39.59,39.7,82900.0,25.6445,25.7222,25.6315,25.7027,82900.0
2008-10-20 13:50:00,39.7,39.75,39.64,39.7,161100.0,25.7027,25.7351,25.6639,25.7027,161100.0
2008-10-20 13:55:00,39.7,39.74,39.46,39.56,118900.0,25.7027,25.7286,25.5474,25.6121,118900.0
2008-10-20 14:00:00,39.55,39.69,39.52,39.68,87100.0,25.6056,25.6963,25.5862,25.6898,87100.0
2008-10-20 14:05:00,39.69,39.95,39.68,39.8,183700.0,25.6963,25.8646,25.6898,25.7675,183700.0
2008-10-20 14:10:00,39.8,39.82,39.63,39.67,135300.0,25.7675,25.7804,25.6574,25.6833,135300.0
2008-10-20 14:15:00,39.68,39.84,39.5,39.52,135200.0,25.6898,25.7934,25.5733,25.5862,135200.0
2008-10-20 14:20:00,39.51,39.69,39.47,39.47,110200.0,25.5797,25.6963,25.5538,25.5538,110200.0
2008-10-20 14:25:00,39.48,39.66,39.46,39.6,86600.0,25.5603,25.6769,25.5474,25.638,86600.0
2008-10-20 14:30:00,39.61,39.62,39.34,39.5,99000.0,25.6445,25.651,25.4697,25.5733,99000.0
2008-10-20 14:35:00,39.51,39.8,39.51,39.78,111200.0,25.5797,25.7675,25.5797,25.7545,111200.0
2008-10-20 14:40:00,39.78,40.09,39.73,40.09,143200.0,25.7545,25.9552,25.7222,25.9552,143200.0
2008-10-20 14:45:00,40.1,40.11,39.92,40.0,101700.0,25.9617,25.9682,25.8452,25.897,101700.0
2008-10-20 14:50:00,40.0,40.03,39.84,39.91,132300.0,25.897,25.9164,25.7934,25.8387,132300.0
2008-10-20 14:55:00,39.91,40.0,39.78,40.0,215600.0,25.8387,25.897,25.7545,25.897,215600.0
2008-10-20 15:00:00,39.99,40.21,39.97,40.18,147200.0,25.8905,26.0329,25.8776,26.0135,147200.0
2008-10-20 15:05:00,40.18,40.2,39.95,40.17,212000.0,26.0135,26.0265,25.8646,26.007,212000.0
2008-10-20 15:10:00,40.19,40.2,40.02,40.03,156600.0,26.02,26.0265,25.9099,25.9164,156600.0
2008-10-20 15:15:00,40.05,40.13,39.82,40.12,302400.0,25.9293,25.9811,25.7804,25.9747,302400.0
2008-10-20 15:20:00,40.12,40.24,40.06,40.2,183600.0,25.9747,26.0524,25.9358,26.0265,183600.0
2008-10-20 15:25:00,40.21,40.23,40.02,40.1,182000.0,26.0329,26.0459,25.9099,25.9617,182000.0
2008-10-20 15:30:00,40.09,40.16,39.93,40.11,295400.0,25.9552,26.0006,25.8517,25.9682,295400.0
2008-10-20 15:35:00,40.12,40.45,40.08,40.37,405300.0,25.9747,26.1883,25.9488,26.1365,405300.0
2008-10-20 15:40:00,40.37,40.5,40.13,40.35,316600.0,26.1365,26.2207,25.9811,26.1236,316600.0
2008-10-20 15:45:00,40.34,40.45,40.22,40.37,328300.0,26.1171,26.1883,26.0394,26.1365,328300.0
2008-10-20 15:50:00,40.37,40.84,40.36,40.75,371100.0,26.1365,26.4408,26.13,26.3825,371100.0
2008-10-20 15:55:00,40.75,41.01,40.74,40.88,409600.0,26.3825,26.5509,26.3761,26.4667,409600.0
2008-10-21 09:30:00,40.12,41.14,39.83,40.69,546500.0,25.9747,26.635,25.7869,26.3437,546500.0
2008-10-21 09:35:00,40.68,41.02,40.3,40.64,353000.0,26.3372,26.5573,26.0912,26.3113,353000.0
2008-10-21 09:40:00,40.63,41.14,40.1,40.5,355500.0,26.3049,26.635,25.9617,26.2207,355500.0
2008-10-21 09:45:00,40.5,40.5,39.8,40.05,330000.0,26.2207,26.2207,25.7675,25.9293,330000.0
2008-10-21 09:50:00,40.04,40.24,39.65,39.95,257900.0,25.9229,26.0524,25.6704,25.8646,257900.0
2008-10-21 09:55:00,39.96,40.09,39.73,40.0,312200.0,25.8711,25.9552,25.7222,25.897,312200.0
2008-10-21 10:00:00,40.0,40.2,39.77,40.03,477100.0,25.897,26.0265,25.7481,25.9164,477100.0
2008-10-21 10:05:00,40.03,40.92,39.89,40.91,349900.0,25.9164,26.4926,25.8258,26.4861,349900.0
2008-10-21 10:10:00,40.92,40.95,40.51,40.78,220300.0,26.4926,26.512,26.2272,26.402,220300.0
2008-10-21 10:15:00,40.8,41.35,40.73,40.81,310300.0,26.4149,26.771,26.3696,26.4214,310300.0
2008-10-21 10:20:00,40.81,41.0,40.6,40.82,238900.0,26.4214,26.5444,26.2854,26.4279,238900.0
2008-10-21 10:25:00,40.82,40.82,40.27,40.4,184900.0,26.4279,26.4279,26.0718,26.1559,184900.0
2008-10-21 10:30:00,40.4,40.4,40.07,40.15,191800.0,26.1559,26.1559,25.9423,25.9941,191800.0
2008-10-21 10:35:00,40.15,40.19,39.9,40.01,222500.0,25.9941,26.02,25.8322,25.9035,222500.0
2008-10-21 10:40:00,39.98,40.08,39.88,39.89,166800.0,25.884,25.9488,25.8193,25.8258,166800.0
2008-10-21 10:45:00,39.89,39.98,39.76,39.84,218800.0,25.8258,25.884,25.7416,25.7934,218800.0
2008-10-21 10:50:00,39.84,39.92,39.71,39.79,133100.0,25.7934,25.8452,25.7092,25.761,133100.0
2008-10-21 10:55:00,39.8,39.91,39.71,39.77,93900.0,25.7675,25.8387,25.7092,25.7481,93900.0
2008-10-21 11:00:00,39.78,39.87,39.73,39.76,118600.0,25.7545,25.8128,25.7222,25.7416,118600.0
2008-10-21 11:05:00,39.76,39.88,39.5,39.78,220400.0,25.7416,25.8193,25.5733,25.7545,220400.0
2008-10-21 11:10:00,39.78,40.17,39.77,39.99,153900.0,25.7545,26.007,25.7481,25.8905,153900.0
2008-10-21 11:15:00,39.99,40.14,39.97,40.03,110600.0,25.8905,25.9876,25.8776,25.9164,110600.0
2008-10-21 11:20:00,40.04,40.04,39.8,39.86,110600.0,25.9229,25.9229,25.7675,25.8063,110600.0
2008-10-21 11:25:00,39.86,39.92,39.71,39.71,100800.0,25.8063,25.8452,25.7092,25.7092,100800.0
2008-10-21 11:30:00,39.73,39.87,39.71,39.82,58900.0,25.7222,25.8128,25.7092,25.7804,58900.0
2008-10-21 11:35:00,39.8,39.83,39.56,39.59,117800.0,25.7675,25.7869,25.6121,25.6315,117800.0
2008-10-21 11:40:00,39.59,39.77,39.55,39.55,135300.0,25.6315,25.7481,25.6056,25.6056,135300.0
2008-10-21 11:45:00,39.55,39.59,39.32,39.36,182200.0,25.6056,25.6315,25.4567,25.4826,182200.0
2008-10-21 11:50:00,39.36,39.36,39.05,39.05,170800.0,25.4826,25.4826,25.2819,25.2819,170800.0
2008-10-21 11:55:00,39.05,39.08,38.68,38.76,478000.0,25.2819,25.3013,25.0424,25.0942,478000.0
2008-10-21 12:00:00,38.76,39.06,38.65,39.01,148400.0,25.0942,25.2884,25.023,25.256,148400.0
2008-10-21 12:05:00,39.03,39.04,38.8,38.97,168400.0,25.269,25.2754,25.1201,25.2301,168400.0
2008-10-21 12:10:00,38.97,39.08,38.75,38.77,92500.0,25.2301,25.3013,25.0877,25.1006,92500.0
2008-10-21 12:15:00,38.77,38.86,38.66,38.82,112100.0,25.1006,25.1589,25.0294,25.133,112100.0
2008-10-21 12:20:00,38.83,39.07,38.75,38.96,93500.0,25.1395,25.2949,25.0877,25.2237,93500.0
2008-10-21 12:25:00,38.97,39.04,38.85,39.02,97200.0,25.2301,25.2754,25.1524,25.2625,97200.0
2008-10-21 12:30:00,39.01,39.22,38.98,39.15,111900.0,25.256,25.392,25.2366,25.3467,111900.0
2008-10-21 12:35:00,39.15,39.17,39.03,39.06,88100.0,25.3467,25.3596,25.269,25.2884,88100.0
2008-10-21 12:40:00,39.05,39.06,38.86,39.03,76600.0,25.2819,25.2884,25.1589,25.269,76600.0
2008-10-21 12:45:00,39.0,39.04,38.7,38.79,296400.0,25.2496,25.2754,25.0553,25.1136,296400.0
2008-10-21 12:50:00,38.8,38.84,38.68,38.78,78000.0,25.1201,25.146,25.0424,25.1071,78000.0
2008-10-21 12:55:00,38.79,38.8,38.58,38.59,122300.0,25.1136,25.1201,24.9776,24.9841,122300.0
2008-10-21 13:00:00,38.6,38.85,38.52,38.81,138900.0,24.9906,25.1524,24.9388,25.1265,138900.0
2008-10-21 13:05:00,38.79,39.01,38.69,38.74,161100.0,25.1136,25.256,25.0489,25.0812,161100.0
2008-10-21 13:10:00,38.79,38.96,38.71,38.85,77200.0,25.1136,25.2237,25.0618,25.1524,77200.0
2008-10-21 13:15:00,38.87,38.92,38.78,38.79,100600.0,25.1654,25.1978,25.1071,25.1136,100600.0
2008-10-21 13:20:00,38.8,39.03,38.79,38.89,234400.0,25.1201,25.269,25.1136,25.1783,234400.0
2008-10-21 13:25:00,38.9,38.92,38.85,38.87,89100.0,25.1848,25.1978,25.1524,25.1654,89100.0
2008-10-21 13:30:00,38.88,38.94,38.79,38.88,115400.0,25.1719,25.2107,25.1136,25.1719,115400.0
2008-10-21 13:35:00,38.89,39.18,38.89,39.06,98200.0,25.1783,25.3661,25.1783,25.2884,98200.0
2008-10-21 13:40:00,39.07,39.17,38.88,38.94,115100.0,25.2949,25.3596,25.1719,25.2107,115100.0
2008-10-21 13:45:00,38.95,39.07,38.81,39.06,87100.0,25.2172,25.2949,25.1265,25.2884,87100.0
2008-10-21 13:50:00,39.06,39.11,38.98,39.01,78600.0,25.2884,25.3208,25.2366,25.256,78600.0
2008-10-21 13:55:00,39.0,39.05,38.86,39.03,79100.0,25.2496,25.2819,25.1589,25.269,79100.0
2008-10-21 14:00:00,39.03,39.2,39.03,39.08,90700.0,25.269,25.379,25.269,25.3013,90700.0
2008-10-21 14:05:00,39.1,39.15,38.96,39.04,58000.0,25.3143,25.3467,25.2237,25.2754,58000.0
2008-10-21 14:10:00,39.03,39.17,39.0,39.05,67600.0,25.269,25.3596,25.2496,25.2819,67600.0
2008-10-21 14:15:00,39.05,39.43,39.04,39.36,133800.0,25.2819,25.5279,25.2754,25.4826,133800.0
2008-10-21 14:20:00,39.35,39.47,39.32,39.41,88700.0,25.4762,25.5538,25.4567,25.515,88700.0
2008-10-21 14:25:00,39.41,39.55,39.32,39.52,115300.0,25.515,25.6056,25.4567,25.5862,115300.0
2008-10-21 14:30:00,39.53,39.62,39.32,39.48,140900.0,25.5927,25.651,25.4567,25.5603,140900.0
2008-10-21 14:35:00,39.48,39.56,39.38,39.53,59600.0,25.5603,25.6121,25.4956,25.5927,59600.0
2008-10-21 14:40:00,39.51,39.85,39.49,39.76,121300.0,25.5797,25.7999,25.5668,25.7416,121300.0
2008-10-21 14:45:00,39.75,39.92,39.44,39.52,137400.0,25.7351,25.8452,25.5344,25.5862,137400.0
2008-10-21 14:50:00,39.51,39.63,39.3,39.59,105200.0,25.5797,25.6574,25.4438,25.6315,105200.0
2008-10-21 14:55:00,39.6,39.68,39.4,39.55,81700.0,25.638,25.6898,25.5085,25.6056,81700.0
2008-10-21 15:00:00,39.57,39.74,39.35,39.56,225600.0,25.6186,25.7286,25.4762,25.6121,225600.0
2008-10-21 15:05:00,39.55,39.88,39.36,39.42,348300.0,25.6056,25.8193,25.4826,25.5215,348300.0
2008-10-21 15:10:00,39.4,39.62,39.37,39.6,128700.0,25.5085,25.651,25.4891,25.638,128700.0
2008-10-21 15:15:00,39.6,39.61,39.04,39.04,155800.0,25.638,25.6445,25.2754,25.2754,155800.0
2008-10-21 15:20:00,39.04,39.32,38.84,39.13,232700.0,25.2754,25.4567,25.146,25.3337,232700.0
2008-10-21 15:25:00,39.14,39.37,38.98,39.16,207500.0,25.3402,25.4891,25.2366,25.3531,207500.0
2008-10-21 15:30:00,39.15,39.3,38.84,39.04,231100.0,25.3467,25.4438,25.146,25.2754,231100.0
2008-10-21 15:35:00,39.05,39.28,39.0,39.16,203700.0,25.2819,25.4308,25.2496,25.3531,203700.0
2008-10-21 15:40:00,39.15,39.27,38.85,38.86,207700.0,25.3467,25.4244,25.1524,25.1589,207700.0
2008-10-21 15:45:00,38.86,39.02,38.7,38.82,308200.0,25.1589,25.2625,25.0553,25.133,308200.0
2008-10-21 15:50:00,38.82,39.14,38.81,39.12,318800.0,25.133,25.3402,25.1265,25.3272,318800.0
2008-10-21 15:55:00,39.13,39.13,38.76,38.89,258200.0,25.3337,25.3337,25.0942,25.1783,258200.0
2008-10-22 09:30:00,38.08,38.34,37.65,38.0,419600.0,24.6539,24.8223,24.3755,24.6021,419600.0
2008-10-22 09:35:00,37.94,38.0,37.27,37.27,226000.0,24.5633,24.6021,24.1295,24.1295,226000.0
2008-10-22 09:40:00,37.3,37.43,37.17,37.39,223300.0,24.1489,24.2331,24.0648,24.2072,223300.0
2008-10-22 09:45:00,37.39,37.51,37.17,37.35,209100.0,24.2072,24.2849,24.0648,24.1813,209100.0
2008-10-22 09:50:00,37.34,37.34,37.0,37.16,244100.0,24.1748,24.1748,23.9547,24.0583,244100.0
2008-10-22 09:55:00,37.19,37.5,37.03,37.06,209600.0,24.0777,24.2784,23.9741,23.9935,209600.0
2008-10-22 10:00:00,37.05,37.21,36.87,36.91,385800.0,23.9871,24.0907,23.8705,23.8964,385800.0
2008-10-22 10:05:00,36.9,37.28,36.84,36.93,210800.0,23.89,24.136,23.8511,23.9094,210800.0
2008-10-22 10:10:00,36.93,37.43,36.93,37.26,267200.0,23.9094,24.2331,23.9094,24.123,267200.0
2008-10-22 10:15:00,37.25,37.67,37.11,37.56,264900.0,24.1166,24.3885,24.0259,24.3173,264900.0
2008-10-22 10:20:00,37.57,37.77,37.22,37.55,191100.0,24.3237,24.4532,24.0971,24.3108,191100.0
2008-10-22 10:25:00,37.56,37.69,37.43,37.66,269600.0,24.3173,24.4014,24.2331,24.382,269600.0
2008-10-22 10:30:00,37.64,37.74,37.52,37.54,170100.0,24.3691,24.4338,24.2914,24.3043,170100.0
2008-10-22 10:35:00,37.5,37.67,37.4,37.61,212500.0,24.2784,24.3885,24.2137,24.3496,212500.0
2008-10-22 10:40:00,37.6,37.8,37.52,37.55,159700.0,24.3432,24.4726,24.2914,24.3108,159700.0
2008-10-22 10:45:00,37.54,37.98,37.43,37.91,214700.0,24.3043,24.5892,24.2331,24.5439,214700.0
2008-10-22 10:50:00,37.91,37.98,37.62,37.87,139100.0,24.5439,24.5892,24.3561,24.518,139100.0
2008-10-22 10:55:00,37.87,37.95,37.54,37.73,383800.0,24.518,24.5698,24.3043,24.4273,383800.0
2008-10-22 11:00:00,37.78,37.79,37.48,37.65,113700.0,24.4597,24.4662,24.2655,24.3755,113700.0
2008-10-22 11:05:00,37.64,37.69,37.37,37.62,168900.0,24.3691,24.4014,24.1943,24.3561,168900.0
2008-10-22 11:10:00,37.62,37.94,37.6,37.65,114700.0,24.3561,24.5633,24.3432,24.3755,114700.0
2008-10-22 11:15:00,37.64,37.85,37.5,37.68,116700.0,24.3691,24.505,24.2784,24.395,116700.0
2008-10-22 11:20:00,37.71,37.72,37.4,37.69,124600.0,24.4144,24.4208,24.2137,24.4014,124600.0
2008-10-22 11:25:00,37.66,37.68,37.32,37.33,99100.0,24.382,24.395,24.1619,24.1684,99100.0
2008-10-22 11:30:00,37.33,37.63,37.32,37.44,68600.0,24.1684,24.3626,24.1619,24.2396,68600.0
2008-10-22 11:35:00,37.43,37.56,37.16,37.43,100800.0,24.2331,24.3173,24.0583,24.2331,100800.0
2008-10-22 11:40:00,37.44,37.69,37.33,37.48,114900.0,24.2396,24.4014,24.1684,24.2655,114900.0
2008-10-22 11:45:00,37.48,37.74,37.45,37.49,99300.0,24.2655,24.4338,24.246,24.2719,99300.0
2008-10-22 11:50:00,37.5,37.57,37.28,37.28,90000.0,24.2784,24.3237,24.136,24.136,90000.0
2008-10-22 11:55:00,37.29,37.47,37.21,37.41,84300.0,24.1425,24.259,24.0907,24.2201,84300.0
2008-10-22 12:00:00,37.42,37.42,37.15,37.18,72800.0,24.2266,24.2266,24.0518,24.0712,72800.0
2008-10-22 12:05:00,37.17,37.28,37.15,37.17,98600.0,24.0648,24.136,24.0518,24.0648,98600.0
2008-10-22 12:10:00,37.16,37.21,37.0,37.01,117800.0,24.0583,24.0907,23.9547,23.9612,117800.0
2008-10-22 12:15:00,37.01,37.07,36.92,37.01,149100.0,23.9612,24.0,23.9029,23.9612,149100.0
2008-10-22 12:20:00,37.0,37.43,37.0,37.21,108700.0,23.9547,24.2331,23.9547,24.0907,108700.0
2008-10-22 12:25:00,37.21,37.38,37.1,37.1,78800.0,24.0907,24.2007,24.0194,24.0194,78800.0
2008-10-22 12:30:00,37.1,37.14,37.01,37.04,72800.0,24.0194,24.0453,23.9612,23.9806,72800.0
2008-10-22 12:35:00,37.05,37.26,37.02,37.23,135200.0,23.9871,24.123,23.9677,24.1036,135200.0
2008-10-22 12:40:00,37.21,37.25,37.11,37.22,66100.0,24.0907,24.1166,24.0259,24.0971,66100.0
2008-10-22 12:45:00,37.23,37.28,37.04,37.05,72100.0,24.1036,24.136,23.9806,23.9871,72100.0
2008-10-22 12:50:00,37.06,37.38,37.04,37.28,106700.0,23.9935,24.2007,23.9806,24.136,106700.0
2008-10-22 12:55:00,37.29,37.29,37.15,37.19,100900.0,24.1425,24.1425,24.0518,24.0777,100900.0
2008-10-22 13:00:00,37.18,37.19,36.98,37.1,140300.0,24.0712,24.0777,23.9418,24.0194,140300.0
2008-10-22 13:05:00,37.09,37.16,37.02,37.1,67100.0,24.013,24.0583,23.9677,24.0194,67100.0
2008-10-22 13:10:00,37.08,37.14,36.97,37.02,175000.0,24.0065,24.0453,23.9353,23.9677,175000.0
2008-10-22 13:15:00,37.01,37.07,36.88,37.02,126700.0,23.9612,24.0,23.877,23.9677,126700.0
2008-10-22 13:20:00,37.01,37.02,36.85,36.85,106800.0,23.9612,23.9677,23.8576,23.8576,106800.0
2008-10-22 13:25:00,36.85,36.96,36.77,36.86,144200.0,23.8576,23.9288,23.8058,23.8641,144200.0
2008-10-22 13:30:00,36.85,36.99,36.72,36.76,159200.0,23.8576,23.9482,23.7734,23.7993,159200.0
2008-10-22 13:35:00,36.75,36.95,36.68,36.85,144700.0,23.7928,23.9223,23.7475,23.8576,144700.0
2008-10-22 13:40:00,36.84,37.01,36.76,36.8,77400.0,23.8511,23.9612,23.7993,23.8252,77400.0
2008-10-22 13:45:00,36.8,37.08,36.8,37.02,96000.0,23.8252,24.0065,23.8252,23.9677,96000.0
2008-10-22 13:50:00,37.01,37.02,36.79,37.0,76800.0,23.9612,23.9677,23.8187,23.9547,76800.0
2008-10-22 13:55:00,36.99,37.1,36.8,37.03,86500.0,23.9482,24.0194,23.8252,23.9741,86500.0
2008-10-22 14:00:00,37.0,37.06,36.85,36.89,69300.0,23.9547,23.9935,23.8576,23.8835,69300.0
2008-10-22 14:05:00,36.89,37.0,36.72,36.75,83600.0,23.8835,23.9547,23.7734,23.7928,83600.0
2008-10-22 14:10:00,36.74,36.86,36.71,36.86,86500.0,23.7864,23.8641,23.767,23.8641,86500.0
2008-10-22 14:15:00,36.86,37.0,36.81,36.98,54700.0,23.8641,23.9547,23.8317,23.9418,54700.0
2008-10-22 14:20:00,36.95,37.2,36.93,37.2,97200.0,23.9223,24.0842,23.9094,24.0842,97200.0
2008-10-22 14:25:00,37.21,37.23,36.99,37.15,78300.0,24.0907,24.1036,23.9482,24.0518,78300.0
2008-10-22 14:30:00,37.16,37.16,36.75,36.78,104200.0,24.0583,24.0583,23.7928,23.8123,104200.0
2008-10-22 14:35:00,36.77,36.81,36.62,36.67,91700.0,23.8058,23.8317,23.7087,23.7411,91700.0
2008-10-22 14:40:00,36.69,36.72,36.53,36.63,137700.0,23.754,23.7734,23.6504,23.7152,137700.0
2008-10-22 14:45:00,36.62,36.81,36.51,36.61,110600.0,23.7087,23.8317,23.6375,23.7022,110600.0
2008-10-22 14:50:00,36.61,36.67,36.5,36.54,107400.0,23.7022,23.7411,23.631,23.6569,107400.0
2008-10-22 14:55:00,36.5,36.81,36.49,36.8,131500.0,23.631,23.8317,23.6245,23.8252,131500.0
2008-10-22 15:00:00,36.8,36.99,36.71,36.93,121000.0,23.8252,23.9482,23.767,23.9094,121000.0
2008-10-22 15:05:00,36.93,36.94,36.67,36.83,103300.0,23.9094,23.9159,23.7411,23.8446,103300.0
2008-10-22 15:10:00,36.83,36.88,36.54,36.59,114600.0,23.8446,23.877,23.6569,23.6893,114600.0
2008-10-22 15:15:00,36.59,36.64,36.3,36.34,199000.0,23.6893,23.7216,23.5015,23.5274,199000.0
2008-10-22 15:20:00,36.32,36.51,36.3,36.45,119000.0,23.5145,23.6375,23.5015,23.5986,119000.0
2008-10-22 15:25:00,36.44,36.63,36.3,36.39,266500.0,23.5921,23.7152,23.5015,23.5598,266500.0
2008-10-22 15:30:00,36.36,36.4,36.09,36.09,214500.0,23.5404,23.5662,23.3655,23.3655,214500.0
2008-10-22 15:35:00,36.11,36.22,36.01,36.02,302400.0,23.3785,23.4497,23.3138,23.3202,302400.0
2008-10-22 15:40:00,36.02,36.13,35.68,35.98,487800.0,23.3202,23.3914,23.1001,23.2943,487800.0
2008-10-22 15:45:00,35.97,36.61,35.93,36.5,434000.0,23.2879,23.7022,23.262,23.631,434000.0
2008-10-22 15:50:00,36.51,36.68,36.32,36.43,472100.0,23.6375,23.7475,23.5145,23.5857,472100.0
2008-10-22 15:55:00,36.43,36.68,36.34,36.54,534700.0,23.5857,23.7475,23.5274,23.6569,534700.0
2008-10-23 09:30:00,36.78,36.92,36.09,36.39,243600.0,23.8123,23.9029,23.3655,23.5598,243600.0
2008-10-23 09:35:00,36.36,36.42,36.0,36.02,250700.0,23.5404,23.5792,23.3073,23.3202,250700.0
2008-10-23 09:40:00,36.01,36.3,35.34,35.44,323600.0,23.3138,23.5015,22.88,22.9447,323600.0
2008-10-23 09:45:00,35.47,35.65,35.11,35.29,427800.0,22.9641,23.0807,22.7311,22.8476,427800.0
2008-10-23 09:50:00,35.33,35.48,35.08,35.12,267100.0,22.8735,22.9706,22.7116,22.7375,267100.0
2008-10-23 09:55:00,35.12,35.62,34.9,35.51,535600.0,22.7375,23.0613,22.5951,22.99,535600.0
2008-10-23 10:00:00,35.52,35.68,35.23,35.47,400500.0,22.9965,23.1001,22.8088,22.9641,400500.0
2008-10-23 10:05:00,35.47,35.87,35.33,35.87,475100.0,22.9641,23.2231,22.8735,23.2231,475100.0
2008-10-23 10:10:00,35.85,36.0,35.53,35.57,455800.0,23.2102,23.3073,23.003,23.0289,455800.0
2008-10-23 10:15:00,35.57,35.62,35.18,35.62,388100.0,23.0289,23.0613,22.7764,23.0613,388100.0
2008-10-23 10:20:00,35.62,35.71,35.35,35.45,292300.0,23.0613,23.1195,22.8865,22.9512,292300.0
2008-10-23 10:25:00,35.43,35.54,34.99,35.14,192400.0,22.9382,23.0095,22.6534,22.7505,192400.0
2008-10-23 10:30:00,35.14,35.76,34.97,35.5,382500.0,22.7505,23.1519,22.6404,22.9836,382500.0
2008-10-23 10:35:00,35.5,35.63,35.25,35.59,312600.0,22.9836,23.0677,22.8217,23.0418,312600.0
2008-10-23 10:40:00,35.6,36.25,35.57,36.24,238400.0,23.0483,23.4691,23.0289,23.4627,238400.0
2008-10-23 10:45:00,36.22,36.32,35.59,35.65,176300.0,23.4497,23.5145,23.0418,23.0807,176300.0
2008-10-23 10:50:00,35.68,35.89,35.54,35.72,203600.0,23.1001,23.2361,23.0095,23.126,203600.0
2008-10-23 10:55:00,35.72,36.05,35.56,36.0,329200.0,23.126,23.3397,23.0224,23.3073,329200.0
2008-10-23 11:00:00,36.01,36.17,35.67,35.67,152400.0,23.3138,23.4173,23.0936,23.0936,152400.0
2008-10-23 11:05:00,35.67,35.91,35.56,35.8,244700.0,23.0936,23.249,23.0224,23.1778,244700.0
2008-10-23 11:10:00,35.75,36.03,35.71,35.76,103800.0,23.1454,23.3267,23.1195,23.1519,103800.0
2008-10-23 11:15:00,35.77,35.92,35.58,35.63,128200.0,23.1584,23.2555,23.0354,23.0677,128200.0
2008-10-23 11:20:00,35.65,35.88,35.58,35.76,116900.0,23.0807,23.2296,23.0354,23.1519,116900.0
2008-10-23 11:25:00,35.77,35.83,35.59,35.75,97500.0,23.1584,23.1972,23.0418,23.1454,97500.0
2008-10-23 11:30:00,35.73,35.9,35.69,35.82,168100.0,23.1325,23.2425,23.1066,23.1907,168100.0
2008-10-23 11:35:00,35.82,36.1,35.75,36.07,168500.0,23.1907,23.372,23.1454,23.3526,168500.0
2008-10-23 11:40:00,36.07,36.09,35.56,35.62,151100.0,23.3526,23.3655,23.0224,23.0613,151100.0
2008-10-23 11:45:00,35.62,35.91,35.45,35.83,181300.0,23.0613,23.249,22.9512,23.1972,181300.0
2008-10-23 11:50:00,35.83,35.96,35.71,35.83,116600.0,23.1972,23.2814,23.1195,23.1972,116600.0
2008-10-23 11:55:00,35.84,35.89,35.75,35.83,174200.0,23.2037,23.2361,23.1454,23.1972,174200.0
2008-10-23 12:00:00,35.84,35.88,35.5,35.5,139300.0,23.2037,23.2296,22.9836,22.9836,139300.0
2008-10-23 12:05:00,35.53,35.66,35.45,35.59,136200.0,23.003,23.0872,22.9512,23.0418,136200.0
2008-10-23 12:10:00,35.57,35.68,35.53,35.6,79800.0,23.0289,23.1001,23.003,23.0483,79800.0
2008-10-23 12:15:00,35.6,35.73,35.16,35.2,161200.0,23.0483,23.1325,22.7634,22.7893,161200.0
2008-10-23 12:20:00,35.18,35.27,35.0,35.03,168800.0,22.7764,22.8347,22.6599,22.6793,168800.0
2008-10-23 12:25:00,35.03,35.09,34.75,34.78,166000.0,22.6793,22.7181,22.498,22.5174,166000.0
2008-10-23 12:30:00,34.8,34.93,34.6,34.77,218100.0,22.5304,22.6145,22.4009,22.5109,218100.0
2008-10-23 12:35:00,34.78,34.9,34.54,34.72,117500.0,22.5174,22.5951,22.362,22.4786,117500.0
2008-10-23 12:40:00,34.71,35.02,34.55,35.02,164000.0,22.4721,22.6728,22.3685,22.6728,164000.0
2008-10-23 12:45:00,34.98,35.35,34.94,34.99,128600.0,22.6469,22.8865,22.621,22.6534,128600.0
2008-10-23 12:50:00,35.0,35.09,34.81,34.89,64800.0,22.6599,22.7181,22.5368,22.5886,64800.0
2008-10-23 12:55:00,34.9,34.9,34.47,34.54,133400.0,22.5951,22.5951,22.3167,22.362,133400.0
2008-10-23 13:00:00,34.53,34.69,34.35,34.39,122300.0,22.3556,22.4592,22.239,22.2649,122300.0
2008-10-23 13:05:00,34.38,34.61,34.2,34.46,178800.0,22.2585,22.4074,22.1419,22.3102,178800.0
2008-10-23 13:10:00,34.45,34.69,34.35,34.56,127200.0,22.3038,22.4592,22.239,22.375,127200.0
2008-10-23 13:15:00,34.58,34.98,34.57,34.71,119900.0,22.3879,22.6469,22.3815,22.4721,119900.0
2008-10-23 13:20:00,34.7,34.7,34.44,34.5,59500.0,22.4656,22.4656,22.2973,22.3361,59500.0
2008-10-23 13:25:00,34.48,34.76,34.44,34.5,172100.0,22.3232,22.5045,22.2973,22.3361,172100.0
2008-10-23 13:30:00,34.49,34.76,34.45,34.5,171700.0,22.3297,22.5045,22.3038,22.3361,171700.0
2008-10-23 13:35:00,34.45,35.13,34.44,34.76,267700.0,22.3038,22.744,22.2973,22.5045,267700.0
2008-10-23 13:40:00,34.75,35.0,34.7,34.77,133400.0,22.498,22.6599,22.4656,22.5109,133400.0
2008-10-23 13:45:00,34.77,34.9,34.58,34.64,84900.0,22.5109,22.5951,22.3879,22.4268,84900.0
2008-10-23 13:50:00,34.65,34.83,34.45,34.77,82300.0,22.4333,22.5498,22.3038,22.5109,82300.0
2008-10-23 13:55:00,34.75,34.95,34.61,34.7,71700.0,22.498,22.6275,22.4074,22.4656,71700.0
2008-10-23 14:00:00,34.67,34.67,34.11,34.19,163800.0,22.4462,22.4462,22.0836,22.1354,163800.0
2008-10-23 14:05:00,34.19,34.54,34.18,34.37,130600.0,22.1354,22.362,22.129,22.252,130600.0
2008-10-23 14:10:00,34.38,34.46,34.0,34.13,163100.0,22.2585,22.3102,22.0124,22.0966,163100.0
2008-10-23 14:15:00,34.13,34.3,34.0,34.0,158800.0,22.0966,22.2067,22.0124,22.0124,158800.0
2008-10-23 14:20:00,34.01,34.23,33.86,34.2,169200.0,22.0189,22.1613,21.9218,22.1419,169200.0
2008-10-23 14:25:00,34.19,34.72,34.19,34.59,163400.0,22.1354,22.4786,22.1354,22.3944,163400.0
2008-10-23 14:30:00,34.58,35.07,34.36,34.78,174600.0,22.3879,22.7052,22.2455,22.5174,174600.0
2008-10-23 14:35:00,34.78,35.19,34.66,35.19,247800.0,22.5174,22.7829,22.4397,22.7829,247800.0
2008-10-23 14:40:00,35.18,35.23,34.54,34.8,153100.0,22.7764,22.8088,22.362,22.5304,153100.0
2008-10-23 14:45:00,34.82,35.09,34.26,34.3,146200.0,22.5433,22.7181,22.1808,22.2067,146200.0
2008-10-23 14:50:00,34.3,34.58,34.11,34.21,118300.0,22.2067,22.3879,22.0836,22.1484,118300.0
2008-10-23 14:55:00,34.24,34.48,34.0,34.48,153700.0,22.1678,22.3232,22.0124,22.3232,153700.0
2008-10-23 15:00:00,34.49,34.76,34.15,34.53,175400.0,22.3297,22.5045,22.1095,22.3556,175400.0
2008-10-23 15:05:00,34.55,35.33,34.46,35.29,200000.0,22.3685,22.8735,22.3102,22.8476,200000.0
2008-10-23 15:10:00,35.28,35.54,35.03,35.19,281200.0,22.8411,23.0095,22.6793,22.7829,281200.0
2008-10-23 15:15:00,35.26,35.33,34.49,34.56,175300.0,22.8282,22.8735,22.3297,22.375,175300.0
2008-10-23 15:20:00,34.58,35.25,34.43,35.02,193400.0,22.3879,22.8217,22.2908,22.6728,193400.0
2008-10-23 15:25:00,35.02,35.05,34.7,34.86,220200.0,22.6728,22.6922,22.4656,22.5692,220200.0
2008-10-23 15:30:00,34.86,34.93,34.3,34.57,186600.0,22.5692,22.6145,22.2067,22.3815,186600.0
2008-10-23 15:35:00,34.59,34.99,34.5,34.5,224800.0,22.3944,22.6534,22.3361,22.3361,224800.0
2008-10-23 15:40:00,34.52,35.31,34.39,35.29,345200.0,22.3491,22.8606,22.2649,22.8476,345200.0
2008-10-23 15:45:00,35.29,35.76,35.19,35.69,415500.0,22.8476,23.1519,22.7829,23.1066,415500.0
2008-10-23 15:50:00,35.7,35.78,35.09,35.18,392600.0,23.1131,23.1648,22.7181,22.7764,392600.0
2008-10-23 15:55:00,35.18,35.45,35.18,35.43,542000.0,22.7764,22.9512,22.7764,22.9382,542000.0
2008-10-24 09:30:00,32.0,33.28,31.95,32.55,283200.0,20.7176,21.5463,20.6852,21.0737,283200.0
2008-10-24 09:35:00,32.59,33.68,32.52,33.66,320500.0,21.0996,21.8053,21.0542,21.7923,320500.0
2008-10-24 09:40:00,33.63,33.92,33.0,33.06,342500.0,21.7729,21.9606,21.365,21.4039,342500.0
2008-10-24 09:45:00,33.03,33.98,32.96,33.96,245600.0,21.3844,21.9995,21.3391,21.9865,245600.0
2008-10-24 09:50:00,33.95,34.1,33.51,33.71,215900.0,21.9801,22.0772,21.6952,21.8247,215900.0
2008-10-24 09:55:00,33.72,34.35,33.66,34.22,213100.0,21.8312,22.239,21.7923,22.1549,213100.0
2008-10-24 10:00:00,34.22,34.49,33.76,33.76,251600.0,22.1549,22.3297,21.857,21.857,251600.0
2008-10-24 10:05:00,33.77,34.04,33.18,33.24,320400.0,21.8635,22.0383,21.4815,21.5204,320400.0
2008-10-24 10:10:00,33.25,33.51,33.0,33.2,277000.0,21.5269,21.6952,21.365,21.4945,277000.0
2008-10-24 10:15:00,33.22,33.42,33.0,33.18,221700.0,21.5074,21.6369,21.365,21.4815,221700.0
2008-10-24 10:20:00,33.19,33.51,33.0,33.02,243000.0,21.488,21.6952,21.365,21.378,243000.0
2008-10-24 10:25:00,33.03,33.19,32.8,33.13,241500.0,21.3844,21.488,21.2355,21.4492,241500.0
2008-10-24 10:30:00,33.1,33.55,33.01,33.37,166100.0,21.4297,21.7211,21.3715,21.6046,166100.0
2008-10-24 10:35:00,33.37,33.68,33.29,33.37,204500.0,21.6046,21.8053,21.5528,21.6046,204500.0
2008-10-24 10:40:00,33.37,33.64,33.11,33.63,194500.0,21.6046,21.7794,21.4362,21.7729,194500.0
2008-10-24 10:45:00,33.64,33.72,33.48,33.57,128000.0,21.7794,21.8312,21.6758,21.734,128000.0
2008-10-24 10:50:00,33.57,33.94,33.57,33.74,150900.0,21.734,21.9736,21.734,21.8441,150900.0
2008-10-24 10:55:00,33.75,33.82,33.5,33.65,136800.0,21.8506,21.8959,21.6887,21.7858,136800.0
2008-10-24 11:00:00,33.66,33.85,33.56,33.57,134200.0,21.7923,21.9153,21.7276,21.734,134200.0
2008-10-24 11:05:00,33.57,33.75,33.4,33.45,102200.0,21.734,21.8506,21.624,21.6563,102200.0
2008-10-24 11:10:00,33.45,33.5,33.23,33.3,91000.0,21.6563,21.6887,21.5139,21.5592,91000.0
2008-10-24 11:15:00,33.29,33.53,33.26,33.53,88800.0,21.5528,21.7081,21.5333,21.7081,88800.0
2008-10-24 11:20:00,33.52,33.95,33.49,33.84,204900.0,21.7017,21.9801,21.6822,21.9088,204900.0
2008-10-24 11:25:00,33.84,33.98,33.71,33.91,126300.0,21.9088,21.9995,21.8247,21.9542,126300.0
2008-10-24 11:30:00,33.91,34.11,33.72,33.82,144300.0,21.9542,22.0836,21.8312,21.8959,144300.0
2008-10-24 11:35:00,33.83,34.39,33.83,34.32,120700.0,21.9024,22.2649,21.9024,22.2196,120700.0
2008-10-24 11:40:00,34.34,34.39,34.08,34.23,116800.0,22.2326,22.2649,22.0642,22.1613,116800.0
2008-10-24 11:45:00,34.21,34.29,33.93,33.99,142800.0,22.1484,22.2002,21.9671,22.006,142800.0
2008-10-24 11:50:00,34.0,34.0,33.7,33.78,80900.0,22.0124,22.0124,21.8182,21.87,80900.0
2008-10-24 11:55:00,33.8,33.99,33.74,33.83,67200.0,21.8829,22.006,21.8441,21.9024,67200.0
2008-10-24 12:00:00,33.83,33.85,33.5,33.69,93000.0,21.9024,21.9153,21.6887,21.8117,93000.0
2008-10-24 12:05:00,33.7,34.0,33.6,33.86,81900.0,21.8182,22.0124,21.7535,21.9218,81900.0
2008-10-24 12:10:00,33.87,34.03,33.74,33.94,74900.0,21.9283,22.0319,21.8441,21.9736,74900.0
2008-10-24 12:15:00,33.95,33.98,33.71,33.78,54500.0,21.9801,21.9995,21.8247,21.87,54500.0
2008-10-24 12:20:00,33.78,33.9,33.37,33.38,92000.0,21.87,21.9477,21.6046,21.611,92000.0
2008-10-24 12:25:00,33.37,33.65,33.35,33.43,52400.0,21.6046,21.7858,21.5916,21.6434,52400.0
2008-10-24 12:30:00,33.39,33.62,33.32,33.48,124000.0,21.6175,21.7664,21.5722,21.6758,124000.0
2008-10-24 12:35:00,33.47,33.66,33.38,33.49,132800.0,21.6693,21.7923,21.611,21.6822,132800.0
2008-10-24 12:40:00,33.49,33.55,33.17,33.18,87700.0,21.6822,21.7211,21.4751,21.4815,87700.0
2008-10-24 12:45:00,33.18,33.34,33.1,33.21,83900.0,21.4815,21.5851,21.4297,21.501,83900.0
2008-10-24 12:50:00,33.29,33.59,33.25,33.37,111800.0,21.5528,21.747,21.5269,21.6046,111800.0
2008-10-24 12:55:00,33.4,33.58,33.28,33.34,90000.0,21.624,21.7405,21.5463,21.5851,90000.0
2008-10-24 13:00:00,33.33,33.54,33.29,33.29,80800.0,21.5787,21.7146,21.5528,21.5528,80800.0
2008-10-24 13:05:00,33.31,33.55,33.31,33.4,79800.0,21.5657,21.7211,21.5657,21.624,79800.0
2008-10-24 13:10:00,33.4,33.51,33.23,33.24,122400.0,21.624,21.6952,21.5139,21.5204,122400.0
2008-10-24 13:15:00,33.24,33.6,33.13,33.5,159300.0,21.5204,21.7535,21.4492,21.6887,159300.0
2008-10-24 13:20:00,33.48,33.59,33.31,33.37,93800.0,21.6758,21.747,21.5657,21.6046,93800.0
2008-10-24 13:25:00,33.37,33.43,33.13,33.18,107900.0,21.6046,21.6434,21.4492,21.4815,107900.0
2008-10-24 13:30:00,33.17,33.19,33.0,33.03,100000.0,21.4751,21.488,21.365,21.3844,100000.0
2008-10-24 13:35:00,33.03,33.2,32.96,32.99,71300.0,21.3844,21.4945,21.3391,21.3585,71300.0
2008-10-24 13:40:00,32.99,33.12,32.93,33.06,50900.0,21.3585,21.4427,21.3197,21.4039,50900.0
2008-10-24 13:45:00,33.07,33.07,32.6,32.64,99100.0,21.4103,21.4103,21.106,21.1319,99100.0
2008-10-24 13:50:00,32.66,32.97,32.64,32.86,110700.0,21.1449,21.3456,21.1319,21.2744,110700.0
2008-10-24 13:55:00,32.86,33.08,32.66,32.69,105900.0,21.2744,21.4168,21.1449,21.1643,105900.0
2008-10-24 14:00:00,32.66,32.82,32.58,32.72,102100.0,21.1449,21.2485,21.0931,21.1837,102100.0
2008-10-24 14:05:00,32.73,32.91,32.62,32.85,70900.0,21.1902,21.3067,21.119,21.2679,70900.0
2008-10-24 14:10:00,32.87,33.19,32.83,33.05,133000.0,21.2808,21.488,21.2549,21.3974,133000.0
2008-10-24 14:15:00,33.04,33.29,32.98,33.23,95200.0,21.3909,21.5528,21.3521,21.5139,95200.0
2008-10-24 14:20:00,33.23,33.25,32.93,33.02,101300.0,21.5139,21.5269,21.3197,21.378,101300.0
2008-10-24 14:25:00,33.04,33.06,32.88,32.98,91900.0,21.3909,21.4039,21.2873,21.3521,91900.0
2008-10-24 14:30:00,32.99,33.58,32.97,33.44,162200.0,21.3585,21.7405,21.3456,21.6499,162200.0
2008-10-24 14:35:00,33.41,33.7,33.32,33.62,146800.0,21.6305,21.8182,21.5722,21.7664,146800.0
2008-10-24 14:40:00,33.62,33.92,33.51,33.67,165400.0,21.7664,21.9606,21.6952,21.7988,165400.0
2008-10-24 14:45:00,33.69,33.69,33.34,33.38,122000.0,21.8117,21.8117,21.5851,21.611,122000.0
2008-10-24 14:50:00,33.4,33.79,33.3,33.68,126000.0,21.624,21.8765,21.5592,21.8053,126000.0
2008-10-24 14:55:00,33.7,34.11,33.69,34.01,302200.0,21.8182,22.0836,21.8117,22.0189,302200.0
2008-10-24 15:00:00,34.0,34.42,33.97,34.01,337400.0,22.0124,22.2843,21.993,22.0189,337400.0
2008-10-24 15:05:00,34.04,34.15,33.8,34.0,165800.0,22.0383,22.1095,21.8829,22.0124,165800.0
2008-10-24 15:10:00,34.0,34.31,33.62,33.86,207800.0,22.0124,22.2131,21.7664,21.9218,207800.0
2008-10-24 15:15:00,33.84,34.27,33.63,33.76,272100.0,21.9088,22.1872,21.7729,21.857,272100.0
2008-10-24 15:20:00,33.77,34.29,33.66,34.29,191800.0,21.8635,22.2002,21.7923,22.2002,191800.0
2008-10-24 15:25:00,34.31,34.32,33.8,34.1,183900.0,22.2131,22.2196,21.8829,22.0772,183900.0
2008-10-24 15:30:00,34.08,34.11,33.8,34.01,211000.0,22.0642,22.0836,21.8829,22.0189,211000.0
2008-10-24 15:35:00,34.0,34.0,33.5,33.6,194300.0,22.0124,22.0124,21.6887,21.7535,194300.0
2008-10-24 15:40:00,33.58,33.92,33.58,33.8,218700.0,21.7405,21.9606,21.7405,21.8829,218700.0
2008-10-24 15:45:00,33.81,33.92,33.7,33.79,268800.0,21.8894,21.9606,21.8182,21.8765,268800.0
2008-10-24 15:50:00,33.79,33.9,33.73,33.85,424100.0,21.8765,21.9477,21.8376,21.9153,424100.0
2008-10-24 15:55:00,33.84,33.85,33.29,33.3,530500.0,21.9088,21.9153,21.5528,21.5592,530500.0
2008-10-27 09:30:00,32.81,32.82,32.35,32.5,279200.0,21.242,21.2485,20.9442,21.0413,279200.0
2008-10-27 09:35:00,32.5,33.16,32.36,33.03,186000.0,21.0413,21.4686,20.9507,21.3844,186000.0
2008-10-27 09:40:00,33.03,33.5,32.88,33.46,192200.0,21.3844,21.6887,21.2873,21.6628,192200.0
2008-10-27 09:45:00,33.45,33.5,32.4,32.42,273300.0,21.6563,21.6887,20.9766,20.9895,273300.0
2008-10-27 09:50:00,32.45,32.89,32.42,32.83,280200.0,21.0089,21.2938,20.9895,21.2549,280200.0
2008-10-27 09:55:00,32.81,33.19,32.75,33.14,196300.0,21.242,21.488,21.2031,21.4556,196300.0
2008-10-27 10:00:00,33.15,33.53,33.15,33.15,317000.0,21.4621,21.7081,21.4621,21.4621,317000.0
2008-10-27 10:05:00,33.15,33.35,32.98,33.07,308700.0,21.4621,21.5916,21.3521,21.4103,308700.0
2008-10-27 10:10:00,33.06,33.13,32.8,32.95,208300.0,21.4039,21.4492,21.2355,21.3326,208300.0
2008-10-27 10:15:00,32.95,33.12,32.85,32.91,192300.0,21.3326,21.4427,21.2679,21.3067,192300.0
2008-10-27 10:20:00,32.91,33.13,32.81,33.02,189400.0,21.3067,21.4492,21.242,21.378,189400.0
2008-10-27 10:25:00,33.03,33.2,32.98,33.03,168400.0,21.3844,21.4945,21.3521,21.3844,168400.0
2008-10-27 10:30:00,33.02,33.2,32.88,32.91,146400.0,21.378,21.4945,21.2873,21.3067,146400.0
2008-10-27 10:35:00,32.91,33.0,32.71,32.79,100700.0,21.3067,21.365,21.1773,21.229,100700.0
2008-10-27 10:40:00,32.8,32.86,32.55,32.79,173000.0,21.2355,21.2744,21.0737,21.229,173000.0
2008-10-27 10:45:00,32.79,32.87,32.7,32.78,117500.0,21.229,21.2808,21.1708,21.2226,117500.0
2008-10-27 10:50:00,32.79,32.96,32.7,32.73,152500.0,21.229,21.3391,21.1708,21.1902,152500.0
2008-10-27 10:55:00,32.73,33.25,32.73,33.25,122800.0,21.1902,21.5269,21.1902,21.5269,122800.0
2008-10-27 11:00:00,33.25,33.31,33.0,33.04,93000.0,21.5269,21.5657,21.365,21.3909,93000.0
2008-10-27 11:05:00,33.04,33.36,32.95,33.32,133800.0,21.3909,21.5981,21.3326,21.5722,133800.0
2008-10-27 11:10:00,33.33,33.63,33.22,33.62,178600.0,21.5787,21.7729,21.5074,21.7664,178600.0
2008-10-27 11:15:00,33.63,33.69,33.04,33.04,149000.0,21.7729,21.8117,21.3909,21.3909,149000.0
2008-10-27 11:20:00,33.05,33.36,33.02,33.16,127600.0,21.3974,21.5981,21.378,21.4686,127600.0
2008-10-27 11:25:00,33.16,33.21,32.99,33.21,85700.0,21.4686,21.501,21.3585,21.501,85700.0
2008-10-27 11:30:00,33.2,33.34,33.06,33.14,102400.0,21.4945,21.5851,21.4039,21.4556,102400.0
2008-10-27 11:35:00,33.13,33.45,33.06,33.21,104300.0,21.4492,21.6563,21.4039,21.501,104300.0
2008-10-27 11:40:00,33.21,33.58,33.05,33.48,114700.0,21.501,21.7405,21.3974,21.6758,114700.0
2008-10-27 11:45:00,33.48,33.62,33.29,33.29,76400.0,21.6758,21.7664,21.5528,21.5528,76400.0
2008-10-27 11:50:00,33.31,33.52,33.22,33.38,98600.0,21.5657,21.7017,21.5074,21.611,98600.0
2008-10-27 11:55:00,33.38,33.79,33.33,33.79,151600.0,21.611,21.8765,21.5787,21.8765,151600.0
2008-10-27 12:00:00,33.75,33.95,33.72,33.76,107100.0,21.8506,21.9801,21.8312,21.857,107100.0
2008-10-27 12:05:00,33.75,33.99,33.59,33.92,103700.0,21.8506,22.006,21.747,21.9606,103700.0
2008-10-27 12:10:00,33.92,34.23,33.92,34.1,222700.0,21.9606,22.1613,21.9606,22.0772,222700.0
2008-10-27 12:15:00,34.09,34.09,33.63,33.74,109300.0,22.0707,22.0707,21.7729,21.8441,109300.0
2008-10-27 12:20:00,33.73,33.79,33.54,33.62,94600.0,21.8376,21.8765,21.7146,21.7664,94600.0
2008-10-27 12:25:00,33.63,33.86,33.49,33.53,89700.0,21.7729,21.9218,21.6822,21.7081,89700.0
2008-10-27 12:30:00,33.51,33.84,33.43,33.8,97400.0,21.6952,21.9088,21.6434,21.8829,97400.0
2008-10-27 12:35:00,33.78,33.95,33.67,33.81,84800.0,21.87,21.9801,21.7988,21.8894,84800.0
2008-10-27 12:40:00,33.79,34.23,33.65,33.93,113600.0,21.8765,22.1613,21.7858,21.9671,113600.0
2008-10-27 12:45:00,33.95,34.07,33.79,33.89,103500.0,21.9801,22.0578,21.8765,21.9412,103500.0
2008-10-27 12:50:00,33.89,34.27,33.81,34.2,178700.0,21.9412,22.1872,21.8894,22.1419,178700.0
2008-10-27 12:55:00,34.21,34.45,34.05,34.4,120000.0,22.1484,22.3038,22.0448,22.2714,120000.0
2008-10-27 13:00:00,34.4,34.49,34.25,34.49,143700.0,22.2714,22.3297,22.1743,22.3297,143700.0
2008-10-27 13:05:00,34.5,34.61,34.3,34.38,193700.0,22.3361,22.4074,22.2067,22.2585,193700.0
2008-10-27 13:10:00,34.38,34.43,34.22,34.33,140900.0,22.2585,22.2908,22.1549,22.2261,140900.0
2008-10-27 13:15:00,34.33,34.57,34.22,34.43,89400.0,22.2261,22.3815,22.1549,22.2908,89400.0
2008-10-27 13:20:00,34.44,34.73,34.39,34.68,124200.0,22.2973,22.4851,22.2649,22.4527,124200.0
2008-10-27 13:25:00,34.68,34.81,34.53,34.8,141000.0,22.4527,22.5368,22.3556,22.5304,141000.0
2008-10-27 13:30:00,34.8,34.9,34.68,34.78,140700.0,22.5304,22.5951,22.4527,22.5174,140700.0
2008-10-27 13:35:00,34.8,34.81,34.55,34.55,155700.0,22.5304,22.5368,22.3685,22.3685,155700.0
2008-10-27 13:40:00,34.55,34.89,34.49,34.79,103100.0,22.3685,22.5886,22.3297,22.5239,103100.0
2008-10-27 13:45:00,34.8,34.85,34.55,34.73,118900.0,22.5304,22.5627,22.3685,22.4851,118900.0
2008-10-27 13:50:00,34.73,34.74,34.32,34.36,89000.0,22.4851,22.4915,22.2196,22.2455,89000.0
2008-10-27 13:55:00,34.35,34.39,34.27,34.34,114900.0,22.239,22.2649,22.1872,22.2326,114900.0
2008-10-27 14:00:00,34.33,34.4,34.09,34.15,88400.0,22.2261,22.2714,22.0707,22.1095,88400.0
2008-10-27 14:05:00,34.15,34.33,34.07,34.32,102800.0,22.1095,22.2261,22.0578,22.2196,102800.0
2008-10-27 14:10:00,34.34,34.47,34.07,34.09,196600.0,22.2326,22.3167,22.0578,22.0707,196600.0
2008-10-27 14:15:00,34.1,34.17,33.91,33.95,168000.0,22.0772,22.1225,21.9542,21.9801,168000.0
2008-10-27 14:20:00,33.94,34.02,33.72,33.88,187300.0,21.9736,22.0254,21.8312,21.9347,187300.0
2008-10-27 14:25:00,33.88,33.97,33.5,33.5,155800.0,21.9347,21.993,21.6887,21.6887,155800.0
2008-10-27 14:30:00,33.51,33.71,33.42,33.49,205500.0,21.6952,21.8247,21.6369,21.6822,205500.0
2008-10-27 14:35:00,33.49,33.9,33.49,33.63,132300.0,21.6822,21.9477,21.6822,21.7729,132300.0
2008-10-27 14:40:00,33.63,33.77,33.42,33.68,133500.0,21.7729,21.8635,21.6369,21.8053,133500.0
2008-10-27 14:45:00,33.69,33.89,33.6,33.66,99500.0,21.8117,21.9412,21.7535,21.7923,99500.0
2008-10-27 14:50:00,33.65,33.68,33.35,33.54,161300.0,21.7858,21.8053,21.5916,21.7146,161300.0
2008-10-27 14:55:00,33.51,33.54,33.12,33.12,109300.0,21.6952,21.7146,21.4427,21.4427,109300.0
2008-10-27 15:00:00,33.12,33.41,33.09,33.25,86400.0,21.4427,21.6305,21.4233,21.5269,86400.0
2008-10-27 15:05:00,33.25,33.59,33.24,33.53,124500.0,21.5269,21.747,21.5204,21.7081,124500.0
2008-10-27 15:10:00,33.52,33.9,33.52,33.82,140600.0,21.7017,21.9477,21.7017,21.8959,140600.0
2008-10-27 15:15:00,33.82,34.19,33.8,33.83,222300.0,21.8959,22.1354,21.8829,21.9024,222300.0
2008-10-27 15:20:00,33.82,33.98,33.53,33.63,175500.0,21.8959,21.9995,21.7081,21.7729,175500.0
2008-10-27 15:25:00,33.63,33.79,33.47,33.69,174200.0,21.7729,21.8765,21.6693,21.8117,174200.0
2008-10-27 15:30:00,33.71,33.99,33.7,33.73,143100.0,21.8247,22.006,21.8182,21.8376,143100.0
2008-10-27 15:35:00,33.73,33.89,33.37,33.73,175800.0,21.8376,21.9412,21.6046,21.8376,175800.0
2008-10-27 15:40:00,33.72,33.75,33.42,33.46,165900.0,21.8312,21.8506,21.6369,21.6628,165900.0
2008-10-27 15:45:00,33.47,33.64,33.25,33.62,210900.0,21.6693,21.7794,21.5269,21.7664,210900.0
2008-10-27 15:50:00,33.65,33.7,33.14,33.14,305500.0,21.7858,21.8182,21.4556,21.4556,305500.0
2008-10-27 15:55:00,33.14,33.15,32.8,32.84,433800.0,21.4556,21.4621,21.2355,21.2614,433800.0
2008-10-28 09:30:00,34.14,34.8,33.77,34.45,297800.0,22.1031,22.5304,21.8635,22.3038,297800.0
2008-10-28 09:35:00,34.45,34.48,33.99,34.01,174300.0,22.3038,22.3232,22.006,22.0189,174300.0
2008-10-28 09:40:00,34.01,34.3,33.92,33.95,119500.0,22.0189,22.2067,21.9606,21.9801,119500.0
2008-10-28 09:45:00,33.94,34.52,33.94,34.3,172300.0,21.9736,22.3491,21.9736,22.2067,172300.0
2008-10-28 09:50:00,34.29,34.38,33.96,34.19,118700.0,22.2002,22.2585,21.9865,22.1354,118700.0
2008-10-28 09:55:00,34.21,34.3,33.66,33.71,127500.0,22.1484,22.2067,21.7923,21.8247,127500.0
2008-10-28 10:00:00,33.7,33.72,33.28,33.36,210700.0,21.8182,21.8312,21.5463,21.5981,210700.0
2008-10-28 10:05:00,33.36,33.72,33.27,33.44,218200.0,21.5981,21.8312,21.5398,21.6499,218200.0
2008-10-28 10:10:00,33.43,33.59,33.29,33.5,120300.0,21.6434,21.747,21.5528,21.6887,120300.0
2008-10-28 10:15:00,33.5,33.54,33.1,33.27,152600.0,21.6887,21.7146,21.4297,21.5398,152600.0
2008-10-28 10:20:00,33.26,33.44,33.02,33.24,87600.0,21.5333,21.6499,21.378,21.5204,87600.0
2008-10-28 10:25:00,33.25,33.46,33.15,33.15,99300.0,21.5269,21.6628,21.4621,21.4621,99300.0
2008-10-28 10:30:00,33.14,33.3,32.83,32.87,176200.0,21.4556,21.5592,21.2549,21.2808,176200.0
2008-10-28 10:35:00,32.9,33.07,32.6,32.6,211100.0,21.3003,21.4103,21.106,21.106,211100.0
2008-10-28 10:40:00,32.62,32.66,32.2,32.55,188200.0,21.119,21.1449,20.8471,21.0737,188200.0
2008-10-28 10:45:00,32.55,32.61,32.42,32.5,102200.0,21.0737,21.1125,20.9895,21.0413,102200.0
2008-10-28 10:50:00,32.5,32.62,32.21,32.21,136900.0,21.0413,21.119,20.8535,20.8535,136900.0
2008-10-28 10:55:00,32.2,32.22,32.0,32.03,225200.0,20.8471,20.86,20.7176,20.737,225200.0
2008-10-28 11:00:00,32.01,32.46,32.0,32.4,148400.0,20.7241,21.0154,20.7176,20.9766,148400.0
2008-10-28 11:05:00,32.41,32.57,32.39,32.45,141800.0,20.983,21.0866,20.9701,21.0089,141800.0
2008-10-28 11:10:00,32.44,32.89,32.43,32.85,158500.0,21.0024,21.2938,20.996,21.2679,158500.0
2008-10-28 11:15:00,32.86,33.03,32.77,33.03,135100.0,21.2744,21.3844,21.2161,21.3844,135100.0
2008-10-28 11:20:00,33.02,33.06,32.66,32.66,111700.0,21.378,21.4039,21.1449,21.1449,111700.0
2008-10-28 11:25:00,32.67,32.74,32.53,32.57,100300.0,21.1514,21.1967,21.0607,21.0866,100300.0
2008-10-28 11:30:00,32.56,32.8,32.47,32.77,231700.0,21.0801,21.2355,21.0219,21.2161,231700.0
2008-10-28 11:35:00,32.77,32.97,32.68,32.91,125500.0,21.2161,21.3456,21.1578,21.3067,125500.0
2008-10-28 11:40:00,32.89,33.1,32.72,32.98,116300.0,21.2938,21.4297,21.1837,21.3521,116300.0
2008-10-28 11:45:00,32.98,32.99,32.66,32.66,75100.0,21.3521,21.3585,21.1449,21.1449,75100.0
2008-10-28 11:50:00,32.67,32.67,32.47,32.58,86400.0,21.1514,21.1514,21.0219,21.0931,86400.0
2008-10-28 11:55:00,32.59,32.65,32.48,32.59,63900.0,21.0996,21.1384,21.0283,21.0996,63900.0
2008-10-28 12:00:00,32.57,32.58,32.41,32.49,74800.0,21.0866,21.0931,20.983,21.0348,74800.0
2008-10-28 12:05:00,32.51,32.84,32.45,32.84,72200.0,21.0478,21.2614,21.0089,21.2614,72200.0
2008-10-28 12:10:00,32.84,32.89,32.69,32.82,59900.0,21.2614,21.2938,21.1643,21.2485,59900.0
2008-10-28 12:15:00,32.83,32.96,32.72,32.73,52000.0,21.2549,21.3391,21.1837,21.1902,52000.0
2008-10-28 12:20:00,32.74,32.75,32.43,32.46,97200.0,21.1967,21.2031,20.996,21.0154,97200.0
2008-10-28 12:25:00,32.46,32.46,32.19,32.25,98000.0,21.0154,21.0154,20.8406,20.8794,98000.0
2008-10-28 12:30:00,32.25,32.59,32.21,32.51,109300.0,20.8794,21.0996,20.8535,21.0478,109300.0
2008-10-28 12:35:00,32.51,32.58,32.38,32.47,57800.0,21.0478,21.0931,20.9636,21.0219,57800.0
2008-10-28 12:40:00,32.51,32.74,32.42,32.67,44800.0,21.0478,21.1967,20.9895,21.1514,44800.0
2008-10-28 12:45:00,32.67,32.82,32.61,32.78,57200.0,21.1514,21.2485,21.1125,21.2226,57200.0
2008-10-28 12:50:00,32.78,32.98,32.73,32.85,111100.0,21.2226,21.3521,21.1902,21.2679,111100.0
2008-10-28 12:55:00,32.85,33.0,32.79,32.92,49500.0,21.2679,21.365,21.229,21.3132,49500.0
2008-10-28 13:00:00,32.94,32.94,32.77,32.89,49900.0,21.3262,21.3262,21.2161,21.2938,49900.0
2008-10-28 13:05:00,32.91,33.06,32.88,32.98,148500.0,21.3067,21.4039,21.2873,21.3521,148500.0
2008-10-28 13:10:00,32.98,33.25,32.96,33.03,112700.0,21.3521,21.5269,21.3391,21.3844,112700.0
2008-10-28 13:15:00,33.04,33.04,32.87,32.88,63000.0,21.3909,21.3909,21.2808,21.2873,63000.0
2008-10-28 13:20:00,32.89,32.96,32.78,32.92,53600.0,21.2938,21.3391,21.2226,21.3132,53600.0
2008-10-28 13:25:00,32.92,32.93,32.62,32.68,60100.0,21.3132,21.3197,21.119,21.1578,60100.0
2008-10-28 13:30:00,32.69,32.92,32.67,32.88,49600.0,21.1643,21.3132,21.1514,21.2873,49600.0
2008-10-28 13:35:00,32.86,32.87,32.69,32.74,50300.0,21.2744,21.2808,21.1643,21.1967,50300.0
2008-10-28 13:40:00,32.74,32.84,32.67,32.74,61400.0,21.1967,21.2614,21.1514,21.1967,61400.0
2008-10-28 13:45:00,32.73,32.9,32.7,32.84,67500.0,21.1902,21.3003,21.1708,21.2614,67500.0
2008-10-28 13:50:00,32.81,32.82,32.58,32.67,70600.0,21.242,21.2485,21.0931,21.1514,70600.0
2008-10-28 13:55:00,32.69,32.7,32.34,32.53,80100.0,21.1643,21.1708,20.9377,21.0607,80100.0
2008-10-28 14:00:00,32.51,32.65,32.47,32.49,71400.0,21.0478,21.1384,21.0219,21.0348,71400.0
2008-10-28 14:05:00,32.52,32.7,32.5,32.65,75100.0,21.0542,21.1708,21.0413,21.1384,75100.0
2008-10-28 14:10:00,32.67,32.97,32.61,32.91,98900.0,21.1514,21.3456,21.1125,21.3067,98900.0
2008-10-28 14:15:00,32.91,33.06,32.89,32.94,126300.0,21.3067,21.4039,21.2938,21.3262,126300.0
2008-10-28 14:20:00,32.93,33.21,32.93,33.15,108100.0,21.3197,21.501,21.3197,21.4621,108100.0
2008-10-28 14:25:00,33.14,33.35,33.08,33.28,129600.0,21.4556,21.5916,21.4168,21.5463,129600.0
2008-10-28 14:30:00,33.28,33.67,33.28,33.56,145000.0,21.5463,21.7988,21.5463,21.7276,145000.0
2008-10-28 14:35:00,33.57,33.57,33.33,33.36,133600.0,21.734,21.734,21.5787,21.5981,133600.0
2008-10-28 14:40:00,33.36,33.85,33.27,33.78,95900.0,21.5981,21.9153,21.5398,21.87,95900.0
2008-10-28 14:45:00,33.74,33.86,33.58,33.82,140600.0,21.8441,21.9218,21.7405,21.8959,140600.0
2008-10-28 14:50:00,33.79,34.14,33.73,34.12,176200.0,21.8765,22.1031,21.8376,22.0901,176200.0
2008-10-28 14:55:00,34.14,34.33,33.97,34.33,241800.0,22.1031,22.2261,21.993,22.2261,241800.0
2008-10-28 15:00:00,34.32,34.5,33.97,34.07,176700.0,22.2196,22.3361,21.993,22.0578,176700.0
2008-10-28 15:05:00,34.08,34.1,33.73,33.87,117500.0,22.0642,22.0772,21.8376,21.9283,117500.0
2008-10-28 15:10:00,33.87,34.27,33.87,34.21,174800.0,21.9283,22.1872,21.9283,22.1484,174800.0
2008-10-28 15:15:00,34.22,34.57,34.1,34.49,159400.0,22.1549,22.3815,22.0772,22.3297,159400.0
2008-10-28 15:20:00,34.49,34.98,34.48,34.72,302900.0,22.3297,22.6469,22.3232,22.4786,302900.0
2008-10-28 15:25:00,34.72,34.94,34.56,34.76,199900.0,22.4786,22.621,22.375,22.5045,199900.0
2008-10-28 15:30:00,34.76,34.76,34.22,34.68,188900.0,22.5045,22.5045,22.1549,22.4527,188900.0
2008-10-28 15:35:00,34.68,35.0,34.54,34.81,296800.0,22.4527,22.6599,22.362,22.5368,296800.0
2008-10-28 15:40:00,34.84,35.0,34.82,34.95,348100.0,22.5563,22.6599,22.5433,22.6275,348100.0
2008-10-28 15:45:00,34.92,35.0,34.67,34.93,290300.0,22.6081,22.6599,22.4462,22.6145,290300.0
2008-10-28 15:50:00,34.92,35.06,34.81,35.0,472400.0,22.6081,22.6987,22.5368,22.6599,472400.0
2008-10-28 15:55:00,35.0,35.36,34.8,35.34,1064100.0,22.6599,22.8929,22.5304,22.88,1064100.0
2008-10-29 09:30:00,35.25,35.53,34.81,35.0,245600.0,22.8217,23.003,22.5368,22.6599,245600.0
2008-10-29 09:35:00,35.03,35.14,34.61,34.91,168000.0,22.6793,22.7505,22.4074,22.6016,168000.0
2008-10-29 09:40:00,34.89,35.27,34.89,35.2,188200.0,22.5886,22.8347,22.5886,22.7893,188200.0
2008-10-29 09:45:00,35.2,35.24,34.91,35.18,175900.0,22.7893,22.8152,22.6016,22.7764,175900.0
2008-10-29 09:50:00,35.18,35.19,34.53,34.59,159000.0,22.7764,22.7829,22.3556,22.3944,159000.0
2008-10-29 09:55:00,34.59,35.0,34.57,34.74,133200.0,22.3944,22.6599,22.3815,22.4915,133200.0
2008-10-29 10:00:00,34.73,34.96,34.5,34.9,104800.0,22.4851,22.634,22.3361,22.5951,104800.0
2008-10-29 10:05:00,34.9,35.2,34.87,35.16,174900.0,22.5951,22.7893,22.5757,22.7634,174900.0
2008-10-29 10:10:00,35.18,35.22,34.99,35.18,122900.0,22.7764,22.8023,22.6534,22.7764,122900.0
2008-10-29 10:15:00,35.18,35.41,35.18,35.28,162900.0,22.7764,22.9253,22.7764,22.8411,162900.0
2008-10-29 10:20:00,35.29,35.35,35.12,35.12,150600.0,22.8476,22.8865,22.7375,22.7375,150600.0
2008-10-29 10:25:00,35.13,35.18,34.93,34.93,155600.0,22.744,22.7764,22.6145,22.6145,155600.0
2008-10-29 10:30:00,34.95,35.09,34.75,34.82,131700.0,22.6275,22.7181,22.498,22.5433,131700.0
2008-10-29 10:35:00,34.82,34.94,34.52,34.65,122700.0,22.5433,22.621,22.3491,22.4333,122700.0
2008-10-29 10:40:00,34.65,34.8,34.5,34.78,102500.0,22.4333,22.5304,22.3361,22.5174,102500.0
2008-10-29 10:45:00,34.78,35.0,34.75,34.89,129000.0,22.5174,22.6599,22.498,22.5886,129000.0
2008-10-29 10:50:00,34.88,35.08,34.66,34.67,87500.0,22.5822,22.7116,22.4397,22.4462,87500.0
2008-10-29 10:55:00,34.68,34.9,34.64,34.75,77900.0,22.4527,22.5951,22.4268,22.498,77900.0
2008-10-29 11:00:00,34.75,35.09,34.58,35.07,107100.0,22.498,22.7181,22.3879,22.7052,107100.0
2008-10-29 11:05:00,35.05,35.13,34.97,35.07,98200.0,22.6922,22.744,22.6404,22.7052,98200.0
2008-10-29 11:10:00,35.06,35.07,34.8,35.05,105900.0,22.6987,22.7052,22.5304,22.6922,105900.0
2008-10-29 11:15:00,35.06,35.23,34.75,35.21,126900.0,22.6987,22.8088,22.498,22.7958,126900.0
2008-10-29 11:20:00,35.2,35.26,35.03,35.23,78000.0,22.7893,22.8282,22.6793,22.8088,78000.0
2008-10-29 11:25:00,35.22,35.28,35.11,35.22,72900.0,22.8023,22.8411,22.7311,22.8023,72900.0
2008-10-29 11:30:00,35.22,35.5,35.21,35.29,88200.0,22.8023,22.9836,22.7958,22.8476,88200.0
2008-10-29 11:35:00,35.3,35.47,35.29,35.47,71100.0,22.8541,22.9641,22.8476,22.9641,71100.0
2008-10-29 11:40:00,35.49,35.62,35.46,35.55,130200.0,22.9771,23.0613,22.9577,23.0159,130200.0
2008-10-29 11:45:00,35.55,35.6,35.47,35.5,112000.0,23.0159,23.0483,22.9641,22.9836,112000.0
2008-10-29 11:50:00,35.5,35.54,35.38,35.54,113300.0,22.9836,23.0095,22.9059,23.0095,113300.0
2008-10-29 11:55:00,35.54,35.75,35.47,35.74,117900.0,23.0095,23.1454,22.9641,23.1389,117900.0
2008-10-29 12:00:00,35.74,35.79,35.63,35.65,135400.0,23.1389,23.1713,23.0677,23.0807,135400.0
2008-10-29 12:05:00,35.64,35.76,35.58,35.64,58600.0,23.0742,23.1519,23.0354,23.0742,58600.0
2008-10-29 12:10:00,35.64,35.72,35.53,35.69,118500.0,23.0742,23.126,23.003,23.1066,118500.0
2008-10-29 12:15:00,35.68,35.79,35.62,35.79,127600.0,23.1001,23.1713,23.0613,23.1713,127600.0
2008-10-29 12:20:00,35.78,35.9,35.72,35.83,122100.0,23.1648,23.2425,23.126,23.1972,122100.0
2008-10-29 12:25:00,35.83,35.96,35.81,35.88,76000.0,23.1972,23.2814,23.1843,23.2296,76000.0
2008-10-29 12:30:00,35.86,36.32,35.86,36.27,238200.0,23.2166,23.5145,23.2166,23.4821,238200.0
2008-10-29 12:35:00,36.27,36.57,36.22,36.47,193000.0,23.4821,23.6763,23.4497,23.6116,193000.0
2008-10-29 12:40:00,36.46,36.53,35.97,35.98,140800.0,23.6051,23.6504,23.2879,23.2943,140800.0
2008-10-29 12:45:00,36.02,36.29,35.95,36.26,169100.0,23.3202,23.495,23.2749,23.4756,169100.0
2008-10-29 12:50:00,36.27,36.27,36.13,36.13,122800.0,23.4821,23.4821,23.3914,23.3914,122800.0
2008-10-29 12:55:00,36.14,36.26,35.85,35.95,96200.0,23.3979,23.4756,23.2102,23.2749,96200.0
2008-10-29 13:00:00,35.97,36.17,35.9,36.17,161500.0,23.2879,23.4173,23.2425,23.4173,161500.0
2008-10-29 13:05:00,36.15,36.36,36.03,36.12,130200.0,23.4044,23.5404,23.3267,23.385,130200.0
2008-10-29 13:10:00,36.14,36.16,36.05,36.05,77200.0,23.3979,23.4109,23.3397,23.3397,77200.0
2008-10-29 13:15:00,36.02,36.13,35.93,35.95,87000.0,23.3202,23.3914,23.262,23.2749,87000.0
2008-10-29 13:20:00,35.93,36.01,35.83,35.97,140800.0,23.262,23.3138,23.1972,23.2879,140800.0
2008-10-29 13:25:00,35.95,36.05,35.87,35.9,104600.0,23.2749,23.3397,23.2231,23.2425,104600.0
2008-10-29 13:30:00,35.92,36.0,35.89,35.95,181900.0,23.2555,23.3073,23.2361,23.2749,181900.0
2008-10-29 13:35:00,35.96,36.07,35.94,35.94,324700.0,23.2814,23.3526,23.2684,23.2684,324700.0
2008-10-29 13:40:00,35.94,36.0,35.8,35.88,142800.0,23.2684,23.3073,23.1778,23.2296,142800.0
2008-10-29 13:45:00,35.88,36.01,35.84,35.87,185100.0,23.2296,23.3138,23.2037,23.2231,185100.0
2008-10-29 13:50:00,35.87,36.0,35.86,35.96,143500.0,23.2231,23.3073,23.2166,23.2814,143500.0
2008-10-29 13:55:00,35.96,35.96,35.54,35.54,151600.0,23.2814,23.2814,23.0095,23.0095,151600.0
2008-10-29 14:00:00,35.55,35.73,35.5,35.58,82600.0,23.0159,23.1325,22.9836,23.0354,82600.0
2008-10-29 14:05:00,35.56,35.64,35.4,35.59,173100.0,23.0224,23.0742,22.9188,23.0418,173100.0
2008-10-29 14:10:00,35.56,35.87,35.43,35.79,114900.0,23.0224,23.2231,22.9382,23.1713,114900.0
2008-10-29 14:15:00,35.8,35.9,35.06,35.54,204200.0,23.1778,23.2425,22.6987,23.0095,204200.0
2008-10-29 14:20:00,35.55,36.25,35.36,35.65,297200.0,23.0159,23.4691,22.8929,23.0807,297200.0
2008-10-29 14:25:00,35.64,35.82,35.33,35.77,275900.0,23.0742,23.1907,22.8735,23.1584,275900.0
2008-10-29 14:30:00,35.76,35.81,35.0,35.16,226900.0,23.1519,23.1843,22.6599,22.7634,226900.0
2008-10-29 14:35:00,35.19,35.86,35.07,35.83,138700.0,22.7829,23.2166,22.7052,23.1972,138700.0
2008-10-29 14:40:00,35.85,36.38,35.84,36.17,216800.0,23.2102,23.5533,23.2037,23.4173,216800.0
2008-10-29 14:45:00,36.18,36.75,36.08,36.58,228600.0,23.4238,23.7928,23.3591,23.6828,228600.0
2008-10-29 14:50:00,36.55,36.55,36.18,36.23,324100.0,23.6634,23.6634,23.4238,23.4562,324100.0
2008-10-29 14:55:00,36.21,36.94,36.1,36.63,364900.0,23.4432,23.9159,23.372,23.7152,364900.0
2008-10-29 15:00:00,36.66,36.69,36.33,36.42,189900.0,23.7346,23.754,23.5209,23.5792,189900.0
2008-10-29 15:05:00,36.39,36.65,36.27,36.43,168200.0,23.5598,23.7281,23.4821,23.5857,168200.0
2008-10-29 15:10:00,36.45,36.79,36.25,36.78,201400.0,23.5986,23.8187,23.4691,23.8123,201400.0
2008-10-29 15:15:00,36.8,37.95,36.69,37.81,386000.0,23.8252,24.5698,23.754,24.4791,386000.0
2008-10-29 15:20:00,37.81,38.24,37.69,38.21,473800.0,24.4791,24.7575,24.4014,24.7381,473800.0
2008-10-29 15:25:00,38.21,38.44,38.01,38.13,465200.0,24.7381,24.887,24.6086,24.6863,465200.0
2008-10-29 15:30:00,38.12,38.31,37.15,37.24,395100.0,24.6798,24.8028,24.0518,24.1101,395100.0
2008-10-29 15:35:00,37.23,37.63,37.16,37.51,410600.0,24.1036,24.3626,24.0583,24.2849,410600.0
2008-10-29 15:40:00,37.53,37.94,37.53,37.68,377400.0,24.2978,24.5633,24.2978,24.395,377400.0
2008-10-29 15:45:00,37.66,38.23,37.56,37.94,356900.0,24.382,24.751,24.3173,24.5633,356900.0
2008-10-29 15:50:00,37.94,37.99,36.69,36.92,493200.0,24.5633,24.5957,23.754,23.9029,493200.0
2008-10-29 15:55:00,36.91,37.0,36.0,36.12,725100.0,23.8964,23.9547,23.3073,23.385,725100.0
2008-10-30 09:30:00,37.33,37.8,37.25,37.59,196800.0,24.1684,24.4726,24.1166,24.3367,196800.0
2008-10-30 09:35:00,37.6,37.84,37.36,37.45,178900.0,24.3432,24.4985,24.1878,24.246,178900.0
2008-10-30 09:40:00,37.5,37.93,37.4,37.86,100300.0,24.2784,24.5568,24.2137,24.5115,100300.0
2008-10-30 09:45:00,37.85,37.94,37.8,37.86,153800.0,24.505,24.5633,24.4726,24.5115,153800.0
2008-10-30 09:50:00,37.89,37.89,37.5,37.51,154100.0,24.5309,24.5309,24.2784,24.2849,154100.0
2008-10-30 09:55:00,37.5,37.6,37.12,37.22,137300.0,24.2784,24.3432,24.0324,24.0971,137300.0
2008-10-30 10:00:00,37.21,37.59,37.16,37.54,150400.0,24.0907,24.3367,24.0583,24.3043,150400.0
2008-10-30 10:05:00,37.54,37.73,37.5,37.55,128500.0,24.3043,24.4273,24.2784,24.3108,128500.0
2008-10-30 10:10:00,37.57,37.63,37.33,37.33,108900.0,24.3237,24.3626,24.1684,24.1684,108900.0
2008-10-30 10:15:00,37.33,37.34,37.05,37.06,85200.0,24.1684,24.1748,23.9871,23.9935,85200.0
2008-10-30 10:20:00,37.06,37.12,36.91,37.0,104700.0,23.9935,24.0324,23.8964,23.9547,104700.0
2008-10-30 10:25:00,37.01,37.2,36.86,36.87,98800.0,23.9612,24.0842,23.8641,23.8705,98800.0
2008-10-30 10:30:00,36.87,37.09,36.64,37.02,80300.0,23.8705,24.013,23.7216,23.9677,80300.0
2008-10-30 10:35:00,37.04,37.07,36.65,36.74,88900.0,23.9806,24.0,23.7281,23.7864,88900.0
2008-10-30 10:40:00,36.69,36.72,36.35,36.39,225800.0,23.754,23.7734,23.5339,23.5598,225800.0
2008-10-30 10:45:00,36.39,36.65,36.39,36.65,106400.0,23.5598,23.7281,23.5598,23.7281,106400.0
2008-10-30 10:50:00,36.65,36.95,36.56,36.95,76000.0,23.7281,23.9223,23.6698,23.9223,76000.0
2008-10-30 10:55:00,36.93,37.13,36.75,36.8,90300.0,23.9094,24.0389,23.7928,23.8252,90300.0
2008-10-30 11:00:00,36.78,37.24,36.77,37.15,82100.0,23.8123,24.1101,23.8058,24.0518,82100.0
2008-10-30 11:05:00,37.14,37.17,37.03,37.12,64500.0,24.0453,24.0648,23.9741,24.0324,64500.0
2008-10-30 11:10:00,37.12,37.25,37.01,37.16,86000.0,24.0324,24.1166,23.9612,24.0583,86000.0
2008-10-30 11:15:00,37.14,37.25,36.79,36.96,82400.0,24.0453,24.1166,23.8187,23.9288,82400.0
2008-10-30 11:20:00,36.93,37.05,36.79,36.79,54000.0,23.9094,23.9871,23.8187,23.8187,54000.0
2008-10-30 11:25:00,36.77,36.94,36.72,36.81,104600.0,23.8058,23.9159,23.7734,23.8317,104600.0
2008-10-30 11:30:00,36.81,37.03,36.72,36.77,97500.0,23.8317,23.9741,23.7734,23.8058,97500.0
2008-10-30 11:35:00,36.73,36.97,36.66,36.95,96100.0,23.7799,23.9353,23.7346,23.9223,96100.0
2008-10-30 11:40:00,36.95,37.05,36.74,37.02,78000.0,23.9223,23.9871,23.7864,23.9677,78000.0
2008-10-30 11:45:00,37.02,37.11,36.58,36.75,102100.0,23.9677,24.0259,23.6828,23.7928,102100.0
2008-10-30 11:50:00,36.75,36.81,36.25,36.32,72800.0,23.7928,23.8317,23.4691,23.5145,72800.0
2008-10-30 11:55:00,36.32,36.53,36.28,36.42,61900.0,23.5145,23.6504,23.4886,23.5792,61900.0
2008-10-30 12:00:00,36.41,36.85,36.3,36.85,115900.0,23.5727,23.8576,23.5015,23.8576,115900.0
2008-10-30 12:05:00,36.83,36.89,36.51,36.51,56600.0,23.8446,23.8835,23.6375,23.6375,56600.0
2008-10-30 12:10:00,36.54,36.63,36.32,36.6,68900.0,23.6569,23.7152,23.5145,23.6957,68900.0
2008-10-30 12:15:00,36.57,36.59,36.41,36.47,64100.0,23.6763,23.6893,23.5727,23.6116,64100.0
2008-10-30 12:20:00,36.49,36.66,36.49,36.51,33200.0,23.6245,23.7346,23.6245,23.6375,33200.0
2008-10-30 12:25:00,36.5,36.53,36.3,36.4,35100.0,23.631,23.6504,23.5015,23.5662,35100.0
2008-10-30 12:30:00,36.4,36.81,36.34,36.75,54300.0,23.5662,23.8317,23.5274,23.7928,54300.0
2008-10-30 12:35:00,36.75,36.8,36.67,36.67,39300.0,23.7928,23.8252,23.7411,23.7411,39300.0
2008-10-30 12:40:00,36.67,36.74,36.56,36.59,42300.0,23.7411,23.7864,23.6698,23.6893,42300.0
2008-10-30 12:45:00,36.59,36.74,36.47,36.74,45500.0,23.6893,23.7864,23.6116,23.7864,45500.0
2008-10-30 12:50:00,36.74,36.74,36.53,36.56,49300.0,23.7864,23.7864,23.6504,23.6698,49300.0
2008-10-30 12:55:00,36.56,36.6,36.31,36.38,68700.0,23.6698,23.6957,23.508,23.5533,68700.0
2008-10-30 13:00:00,36.38,36.5,36.28,36.49,67000.0,23.5533,23.631,23.4886,23.6245,67000.0
2008-10-30 13:05:00,36.5,36.92,36.49,36.92,54500.0,23.631,23.9029,23.6245,23.9029,54500.0
2008-10-30 13:10:00,36.93,37.09,36.82,37.0,96700.0,23.9094,24.013,23.8382,23.9547,96700.0
2008-10-30 13:15:00,36.99,37.15,36.91,37.05,69900.0,23.9482,24.0518,23.8964,23.9871,69900.0
2008-10-30 13:20:00,37.06,37.07,36.88,36.94,113300.0,23.9935,24.0,23.877,23.9159,113300.0
2008-10-30 13:25:00,36.94,37.0,36.81,36.86,82500.0,23.9159,23.9547,23.8317,23.8641,82500.0
2008-10-30 13:30:00,36.87,36.95,36.84,36.94,66400.0,23.8705,23.9223,23.8511,23.9159,66400.0
2008-10-30 13:35:00,36.94,37.28,36.93,37.19,90600.0,23.9159,24.136,23.9094,24.0777,90600.0
2008-10-30 13:40:00,37.18,37.2,36.88,36.9,97000.0,24.0712,24.0842,23.877,23.89,97000.0
2008-10-30 13:45:00,36.87,36.97,36.85,36.94,42000.0,23.8705,23.9353,23.8576,23.9159,42000.0
2008-10-30 13:50:00,36.91,37.21,36.91,37.11,67300.0,23.8964,24.0907,23.8964,24.0259,67300.0
2008-10-30 13:55:00,37.11,37.38,37.07,37.27,78700.0,24.0259,24.2007,24.0,24.1295,78700.0
2008-10-30 14:00:00,37.27,37.37,37.17,37.32,68000.0,24.1295,24.1943,24.0648,24.1619,68000.0
2008-10-30 14:05:00,37.3,37.54,37.29,37.42,93200.0,24.1489,24.3043,24.1425,24.2266,93200.0
2008-10-30 14:10:00,37.44,37.58,37.29,37.31,124900.0,24.2396,24.3302,24.1425,24.1554,124900.0
2008-10-30 14:15:00,37.33,37.33,37.06,37.1,88900.0,24.1684,24.1684,23.9935,24.0194,88900.0
2008-10-30 14:20:00,37.11,37.54,37.01,37.49,90100.0,24.0259,24.3043,23.9612,24.2719,90100.0
2008-10-30 14:25:00,37.5,37.61,37.37,37.42,92200.0,24.2784,24.3496,24.1943,24.2266,92200.0
2008-10-30 14:30:00,37.43,37.49,37.28,37.41,118200.0,24.2331,24.2719,24.136,24.2201,118200.0
2008-10-30 14:35:00,37.45,37.6,37.26,37.39,118200.0,24.246,24.3432,24.123,24.2072,118200.0
2008-10-30 14:40:00,37.39,37.51,37.09,37.24,99600.0,24.2072,24.2849,24.013,24.1101,99600.0
2008-10-30 14:45:00,37.23,37.51,37.07,37.49,92100.0,24.1036,24.2849,24.0,24.2719,92100.0
2008-10-30 14:50:00,37.47,37.5,37.21,37.23,82800.0,24.259,24.2784,24.0907,24.1036,82800.0
2008-10-30 14:55:00,37.23,37.37,37.1,37.33,113300.0,24.1036,24.1943,24.0194,24.1684,113300.0
2008-10-30 15:00:00,37.34,37.44,37.19,37.4,91500.0,24.1748,24.2396,24.0777,24.2137,91500.0
2008-10-30 15:05:00,37.38,37.63,37.34,37.42,122600.0,24.2007,24.3626,24.1748,24.2266,122600.0
2008-10-30 15:10:00,37.4,37.5,37.12,37.12,165000.0,24.2137,24.2784,24.0324,24.0324,165000.0
2008-10-30 15:15:00,37.12,37.16,36.63,36.93,191700.0,24.0324,24.0583,23.7152,23.9094,191700.0
2008-10-30 15:20:00,36.88,37.03,36.65,37.01,127000.0,23.877,23.9741,23.7281,23.9612,127000.0
2008-10-30 15:25:00,37.01,37.19,36.84,37.13,117800.0,23.9612,24.0777,23.8511,24.0389,117800.0
2008-10-30 15:30:00,37.13,37.22,36.67,36.89,149400.0,24.0389,24.0971,23.7411,23.8835,149400.0
2008-10-30 15:35:00,36.9,37.03,36.65,36.97,133700.0,23.89,23.9741,23.7281,23.9353,133700.0
2008-10-30 15:40:00,36.96,37.23,36.72,36.88,196000.0,23.9288,24.1036,23.7734,23.877,196000.0
2008-10-30 15:45:00,36.87,37.15,36.61,37.05,234400.0,23.8705,24.0518,23.7022,23.9871,234400.0
2008-10-30 15:50:00,37.08,37.18,36.92,37.17,247700.0,24.0065,24.0712,23.9029,24.0648,247700.0
2008-10-30 15:55:00,37.15,37.55,37.14,37.37,319700.0,24.0518,24.3108,24.0453,24.1943,319700.0
2008-10-31 09:30:00,37.21,37.34,36.59,36.79,135500.0,24.0907,24.1748,23.6893,23.8187,135500.0
2008-10-31 09:35:00,36.75,37.04,36.5,36.93,101100.0,23.7928,23.9806,23.631,23.9094,101100.0
2008-10-31 09:40:00,36.94,37.04,36.65,36.68,124800.0,23.9159,23.9806,23.7281,23.7475,124800.0
2008-10-31 09:45:00,36.69,36.74,36.37,36.45,163800.0,23.754,23.7864,23.5468,23.5986,163800.0
2008-10-31 09:50:00,36.46,36.66,36.28,36.31,168300.0,23.6051,23.7346,23.4886,23.508,168300.0
2008-10-31 09:55:00,36.3,36.61,36.1,36.52,224300.0,23.5015,23.7022,23.372,23.6439,224300.0
2008-10-31 10:00:00,36.5,36.73,36.41,36.73,140300.0,23.631,23.7799,23.5727,23.7799,140300.0
2008-10-31 10:05:00,36.74,36.98,36.65,36.94,163300.0,23.7864,23.9418,23.7281,23.9159,163300.0
2008-10-31 10:10:00,36.95,37.31,36.92,37.26,172100.0,23.9223,24.1554,23.9029,24.123,172100.0
2008-10-31 10:15:00,37.26,37.29,37.01,37.13,114000.0,24.123,24.1425,23.9612,24.0389,114000.0
2008-10-31 10:20:00,37.11,37.25,37.04,37.14,53600.0,24.0259,24.1166,23.9806,24.0453,53600.0
2008-10-31 10:25:00,37.15,37.21,37.05,37.11,65500.0,24.0518,24.0907,23.9871,24.0259,65500.0
2008-10-31 10:30:00,37.12,37.33,37.11,37.14,99100.0,24.0324,24.1684,24.0259,24.0453,99100.0
2008-10-31 10:35:00,37.12,37.19,37.02,37.06,101800.0,24.0324,24.0777,23.9677,23.9935,101800.0
2008-10-31 10:40:00,37.06,37.11,36.8,36.89,120000.0,23.9935,24.0259,23.8252,23.8835,120000.0
2008-10-31 10:45:00,36.91,36.92,36.63,36.72,109700.0,23.8964,23.9029,23.7152,23.7734,109700.0
2008-10-31 10:50:00,36.68,36.9,36.61,36.9,48400.0,23.7475,23.89,23.7022,23.89,48400.0
2008-10-31 10:55:00,36.9,36.99,36.82,36.98,81600.0,23.89,23.9482,23.8382,23.9418,81600.0
2008-10-31 11:00:00,36.96,37.2,36.94,37.2,55000.0,23.9288,24.0842,23.9159,24.0842,55000.0
2008-10-31 11:05:00,37.19,37.21,37.0,37.12,73300.0,24.0777,24.0907,23.9547,24.0324,73300.0
2008-10-31 11:10:00,37.12,37.2,36.93,36.95,55100.0,24.0324,24.0842,23.9094,23.9223,55100.0
2008-10-31 11:15:00,36.96,37.43,36.92,37.36,141400.0,23.9288,24.2331,23.9029,24.1878,141400.0
2008-10-31 11:20:00,37.37,37.59,37.29,37.47,102800.0,24.1943,24.3367,24.1425,24.259,102800.0
2008-10-31 11:25:00,37.47,37.49,37.4,37.41,65300.0,24.259,24.2719,24.2137,24.2201,65300.0
2008-10-31 11:30:00,37.42,37.58,37.4,37.5,71300.0,24.2266,24.3302,24.2137,24.2784,71300.0
2008-10-31 11:35:00,37.5,37.65,37.44,37.58,102500.0,24.2784,24.3755,24.2396,24.3302,102500.0
2008-10-31 11:40:00,37.58,37.71,37.4,37.44,111100.0,24.3302,24.4144,24.2137,24.2396,111100.0
2008-10-31 11:45:00,37.43,37.57,37.26,37.27,78600.0,24.2331,24.3237,24.123,24.1295,78600.0
2008-10-31 11:50:00,37.25,37.5,37.18,37.5,90800.0,24.1166,24.2784,24.0712,24.2784,90800.0
2008-10-31 11:55:00,37.49,37.49,37.24,37.37,85600.0,24.2719,24.2719,24.1101,24.1943,85600.0
2008-10-31 12:00:00,37.37,37.41,37.11,37.23,60200.0,24.1943,24.2201,24.0259,24.1036,60200.0
2008-10-31 12:05:00,37.2,37.31,37.07,37.16,71200.0,24.0842,24.1554,24.0,24.0583,71200.0
2008-10-31 12:10:00,37.16,37.2,37.07,37.1,65700.0,24.0583,24.0842,24.0,24.0194,65700.0
2008-10-31 12:15:00,37.14,37.14,36.84,36.99,61700.0,24.0453,24.0453,23.8511,23.9482,61700.0
2008-10-31 12:20:00,36.98,37.15,36.85,36.94,58200.0,23.9418,24.0518,23.8576,23.9159,58200.0
2008-10-31 12:25:00,36.95,37.21,36.95,37.03,62500.0,23.9223,24.0907,23.9223,23.9741,62500.0
2008-10-31 12:30:00,37.06,37.11,36.92,37.0,76700.0,23.9935,24.0259,23.9029,23.9547,76700.0
2008-10-31 12:35:00,37.0,37.05,36.8,36.9,52700.0,23.9547,23.9871,23.8252,23.89,52700.0
2008-10-31 12:40:00,36.91,36.97,36.84,36.87,44200.0,23.8964,23.9353,23.8511,23.8705,44200.0
2008-10-31 12:45:00,36.87,37.16,36.75,37.13,91000.0,23.8705,24.0583,23.7928,24.0389,91000.0
2008-10-31 12:50:00,37.12,37.17,37.01,37.03,64000.0,24.0324,24.0648,23.9612,23.9741,64000.0
2008-10-31 12:55:00,37.05,37.18,36.98,37.01,43300.0,23.9871,24.0712,23.9418,23.9612,43300.0
2008-10-31 13:00:00,37.0,37.22,36.99,37.21,24600.0,23.9547,24.0971,23.9482,24.0907,24600.0
2008-10-31 13:05:00,37.21,37.35,37.12,37.15,47200.0,24.0907,24.1813,24.0324,24.0518,47200.0
2008-10-31 13:10:00,37.16,37.37,37.16,37.32,35100.0,24.0583,24.1943,24.0583,24.1619,35100.0
2008-10-31 13:15:00,37.32,37.5,37.27,37.47,63900.0,24.1619,24.2784,24.1295,24.259,63900.0
2008-10-31 13:20:00,37.46,37.92,37.43,37.78,101400.0,24.2525,24.5503,24.2331,24.4597,101400.0
2008-10-31 13:25:00,37.77,37.83,37.64,37.68,69500.0,24.4532,24.4921,24.3691,24.395,69500.0
2008-10-31 13:30:00,37.69,38.2,37.69,38.19,147600.0,24.4014,24.7316,24.4014,24.7251,147600.0
2008-10-31 13:35:00,38.18,38.24,37.92,37.96,96500.0,24.7187,24.7575,24.5503,24.5762,96500.0
2008-10-31 13:40:00,37.97,38.02,37.77,37.91,56200.0,24.5827,24.6151,24.4532,24.5439,56200.0
2008-10-31 13:45:00,37.93,38.0,37.82,38.0,57000.0,24.5568,24.6021,24.4856,24.6021,57000.0
2008-10-31 13:50:00,37.98,37.99,37.87,37.91,49600.0,24.5892,24.5957,24.518,24.5439,49600.0
2008-10-31 13:55:00,37.93,38.03,37.81,38.01,89400.0,24.5568,24.6216,24.4791,24.6086,89400.0
2008-10-31 14:00:00,38.02,38.1,37.92,38.08,105100.0,24.6151,24.6669,24.5503,24.6539,105100.0
2008-10-31 14:05:00,38.08,38.36,38.07,38.29,119100.0,24.6539,24.8352,24.6474,24.7899,119100.0
2008-10-31 14:10:00,38.3,38.38,38.28,38.31,93200.0,24.7964,24.8481,24.7834,24.8028,93200.0
2008-10-31 14:15:00,38.32,38.33,37.88,38.06,130600.0,24.8093,24.8158,24.5244,24.641,130600.0
2008-10-31 14:20:00,38.06,38.17,37.91,38.12,120000.0,24.641,24.7122,24.5439,24.6798,120000.0
2008-10-31 14:25:00,38.12,38.4,38.1,38.4,89200.0,24.6798,24.8611,24.6669,24.8611,89200.0
2008-10-31 14:30:00,38.38,38.5,38.1,38.47,123800.0,24.8481,24.9258,24.6669,24.9064,123800.0
2008-10-31 14:35:00,38.48,38.73,38.41,38.69,120100.0,24.9129,25.0747,24.8676,25.0489,120100.0
2008-10-31 14:40:00,38.69,38.69,38.37,38.63,151900.0,25.0489,25.0489,24.8417,25.01,151900.0
2008-10-31 14:45:00,38.61,38.69,38.37,38.53,77500.0,24.9971,25.0489,24.8417,24.9453,77500.0
2008-10-31 14:50:00,38.53,38.7,38.5,38.62,105400.0,24.9453,25.0553,24.9258,25.0035,105400.0
2008-10-31 14:55:00,38.59,38.75,38.57,38.75,91600.0,24.9841,25.0877,24.9712,25.0877,91600.0
2008-10-31 15:00:00,38.74,39.19,38.74,38.99,193500.0,25.0812,25.3726,25.0812,25.2431,193500.0
2008-10-31 15:05:00,38.99,39.02,38.51,38.82,164300.0,25.2431,25.2625,24.9323,25.133,164300.0
2008-10-31 15:10:00,38.84,38.94,38.47,38.54,172000.0,25.146,25.2107,24.9064,24.9517,172000.0
2008-10-31 15:15:00,38.54,38.59,38.21,38.28,164900.0,24.9517,24.9841,24.7381,24.7834,164900.0
2008-10-31 15:20:00,38.26,38.45,38.08,38.34,175400.0,24.7705,24.8935,24.6539,24.8223,175400.0
2008-10-31 15:25:00,38.34,38.38,37.87,37.97,194900.0,24.8223,24.8481,24.518,24.5827,194900.0
2008-10-31 15:30:00,37.98,38.58,37.96,38.56,223600.0,24.5892,24.9776,24.5762,24.9647,223600.0
2008-10-31 15:35:00,38.55,38.77,38.47,38.63,285500.0,24.9582,25.1006,24.9064,25.01,285500.0
2008-10-31 15:40:00,38.62,38.63,37.67,37.92,322500.0,25.0035,25.01,24.3885,24.5503,322500.0
2008-10-31 15:45:00,37.89,38.13,37.65,37.94,199900.0,24.5309,24.6863,24.3755,24.5633,199900.0
2008-10-31 15:50:00,37.94,38.16,37.51,37.61,203800.0,24.5633,24.7057,24.2849,24.3496,203800.0
2008-10-31 15:55:00,37.6,38.24,37.58,38.24,333400.0,24.3432,24.7575,24.3302,24.7575,333400.0
2008-11-03 09:30:00,38.82,38.87,38.36,38.49,212800.0,25.133,25.1654,24.8352,24.9194,212800.0
2008-11-03 09:35:00,38.51,38.96,38.42,38.92,84700.0,24.9323,25.2237,24.874,25.1978,84700.0
2008-11-03 09:40:00,38.93,39.1,38.85,39.05,90200.0,25.2042,25.3143,25.1524,25.2819,90200.0
2008-11-03 09:45:00,39.06,39.33,39.02,39.28,108200.0,25.2884,25.4632,25.2625,25.4308,108200.0
2008-11-03 09:50:00,39.27,39.3,39.03,39.11,74600.0,25.4244,25.4438,25.269,25.3208,74600.0
2008-11-03 09:55:00,39.12,39.12,38.6,38.61,116100.0,25.3272,25.3272,24.9906,24.9971,116100.0
2008-11-03 10:00:00,38.62,38.67,38.2,38.32,181400.0,25.0035,25.0359,24.7316,24.8093,181400.0
2008-11-03 10:05:00,38.35,38.51,38.21,38.51,91100.0,24.8287,24.9323,24.7381,24.9323,91100.0
2008-11-03 10:10:00,38.51,38.85,38.43,38.76,69900.0,24.9323,25.1524,24.8805,25.0942,69900.0
2008-11-03 10:15:00,38.77,38.86,38.53,38.54,77200.0,25.1006,25.1589,24.9453,24.9517,77200.0
2008-11-03 10:20:00,38.55,38.58,38.22,38.24,88200.0,24.9582,24.9776,24.7446,24.7575,88200.0
2008-11-03 10:25:00,38.26,38.27,38.0,38.01,106200.0,24.7705,24.7769,24.6021,24.6086,106200.0
2008-11-03 10:30:00,38.01,38.33,38.0,38.22,125500.0,24.6086,24.8158,24.6021,24.7446,125500.0
2008-11-03 10:35:00,38.22,38.3,38.09,38.2,131400.0,24.7446,24.7964,24.6604,24.7316,131400.0
2008-11-03 10:40:00,38.2,38.38,38.12,38.22,103000.0,24.7316,24.8481,24.6798,24.7446,103000.0
2008-11-03 10:45:00,38.23,38.5,38.08,38.44,77400.0,24.751,24.9258,24.6539,24.887,77400.0
2008-11-03 10:50:00,38.44,38.64,38.44,38.52,120300.0,24.887,25.0165,24.887,24.9388,120300.0
2008-11-03 10:55:00,38.5,38.51,38.32,38.48,75400.0,24.9258,24.9323,24.8093,24.9129,75400.0
2008-11-03 11:00:00,38.48,38.64,38.47,38.56,73400.0,24.9129,25.0165,24.9064,24.9647,73400.0
2008-11-03 11:05:00,38.55,38.63,38.45,38.56,71100.0,24.9582,25.01,24.8935,24.9647,71100.0
2008-11-03 11:10:00,38.57,38.68,38.53,38.6,75200.0,24.9712,25.0424,24.9453,24.9906,75200.0
2008-11-03 11:15:00,38.59,38.6,38.32,38.44,66000.0,24.9841,24.9906,24.8093,24.887,66000.0
2008-11-03 11:20:00,38.43,38.58,38.37,38.45,104800.0,24.8805,24.9776,24.8417,24.8935,104800.0
2008-11-03 11:25:00,38.45,38.7,38.4,38.66,148400.0,24.8935,25.0553,24.8611,25.0294,148400.0
2008-11-03 11:30:00,38.65,38.83,38.63,38.82,94100.0,25.023,25.1395,25.01,25.133,94100.0
2008-11-03 11:35:00,38.84,38.89,38.76,38.85,91400.0,25.146,25.1783,25.0942,25.1524,91400.0
2008-11-03 11:40:00,38.85,39.08,38.83,38.99,115500.0,25.1524,25.3013,25.1395,25.2431,115500.0
2008-11-03 11:45:00,38.99,39.04,38.9,38.94,97800.0,25.2431,25.2754,25.1848,25.2107,97800.0
2008-11-03 11:50:00,38.94,39.17,38.93,39.09,121500.0,25.2107,25.3596,25.2042,25.3078,121500.0
2008-11-03 11:55:00,39.09,39.24,39.06,39.12,99800.0,25.3078,25.4049,25.2884,25.3272,99800.0
2008-11-03 12:00:00,39.14,39.17,38.95,39.0,75000.0,25.3402,25.3596,25.2172,25.2496,75000.0
2008-11-03 12:05:00,39.04,39.15,39.0,39.01,96500.0,25.2754,25.3467,25.2496,25.256,96500.0
2008-11-03 12:10:00,39.0,39.39,38.99,39.37,149400.0,25.2496,25.502,25.2431,25.4891,149400.0
2008-11-03 12:15:00,39.36,39.41,39.12,39.21,112600.0,25.4826,25.515,25.3272,25.3855,112600.0
2008-11-03 12:20:00,39.19,39.22,39.08,39.16,82900.0,25.3726,25.392,25.3013,25.3531,82900.0
2008-11-03 12:25:00,39.16,39.35,39.15,39.21,125900.0,25.3531,25.4762,25.3467,25.3855,125900.0
2008-11-03 12:30:00,39.22,39.39,39.16,39.29,74400.0,25.392,25.502,25.3531,25.4373,74400.0
2008-11-03 12:35:00,39.32,39.39,39.03,39.03,85900.0,25.4567,25.502,25.269,25.269,85900.0
2008-11-03 12:40:00,39.03,39.08,38.93,39.03,102200.0,25.269,25.3013,25.2042,25.269,102200.0
2008-11-03 12:45:00,39.03,39.11,38.96,39.0,70100.0,25.269,25.3208,25.2237,25.2496,70100.0
2008-11-03 12:50:00,39.01,39.09,38.95,39.03,70100.0,25.256,25.3078,25.2172,25.269,70100.0
2008-11-03 12:55:00,39.02,39.12,39.0,39.07,49200.0,25.2625,25.3272,25.2496,25.2949,49200.0
2008-11-03 13:00:00,39.07,39.15,39.02,39.1,63800.0,25.2949,25.3467,25.2625,25.3143,63800.0
2008-11-03 13:05:00,39.1,39.18,39.01,39.16,39800.0,25.3143,25.3661,25.256,25.3531,39800.0
2008-11-03 13:10:00,39.16,39.29,39.16,39.24,53000.0,25.3531,25.4373,25.3531,25.4049,53000.0
2008-11-03 13:15:00,39.24,39.28,39.05,39.05,65600.0,25.4049,25.4308,25.2819,25.2819,65600.0
2008-11-03 13:20:00,39.06,39.18,39.01,39.14,56200.0,25.2884,25.3661,25.256,25.3402,56200.0
2008-11-03 13:25:00,39.15,39.18,38.99,39.02,68600.0,25.3467,25.3661,25.2431,25.2625,68600.0
2008-11-03 13:30:00,39.03,39.04,38.9,38.94,46800.0,25.269,25.2754,25.1848,25.2107,46800.0
2008-11-03 13:35:00,38.95,39.15,38.9,39.07,67100.0,25.2172,25.3467,25.1848,25.2949,67100.0
2008-11-03 13:40:00,39.07,39.13,38.99,38.99,38500.0,25.2949,25.3337,25.2431,25.2431,38500.0
2008-11-03 13:45:00,39.0,39.02,38.85,38.91,49000.0,25.2496,25.2625,25.1524,25.1913,49000.0
2008-11-03 13:50:00,38.91,38.94,38.81,38.83,56500.0,25.1913,25.2107,25.1265,25.1395,56500.0
2008-11-03 13:55:00,38.85,38.85,38.68,38.81,57700.0,25.1524,25.1524,25.0424,25.1265,57700.0
2008-11-03 14:00:00,38.82,38.84,38.62,38.73,71000.0,25.133,25.146,25.0035,25.0747,71000.0
2008-11-03 14:05:00,38.72,38.86,38.67,38.75,70800.0,25.0683,25.1589,25.0359,25.0877,70800.0
2008-11-03 14:10:00,38.74,38.74,38.59,38.73,71800.0,25.0812,25.0812,24.9841,25.0747,71800.0
2008-11-03 14:15:00,38.73,38.74,38.51,38.51,107400.0,25.0747,25.0812,24.9323,24.9323,107400.0
2008-11-03 14:20:00,38.52,38.69,38.47,38.62,97700.0,24.9388,25.0489,24.9064,25.0035,97700.0
2008-11-03 14:25:00,38.62,38.72,38.52,38.69,76200.0,25.0035,25.0683,24.9388,25.0489,76200.0
2008-11-03 14:30:00,38.7,38.8,38.7,38.73,68900.0,25.0553,25.1201,25.0553,25.0747,68900.0
2008-11-03 14:35:00,38.75,38.86,38.67,38.73,60700.0,25.0877,25.1589,25.0359,25.0747,60700.0
2008-11-03 14:40:00,38.73,38.81,38.66,38.78,58800.0,25.0747,25.1265,25.0294,25.1071,58800.0
2008-11-03 14:45:00,38.81,39.03,38.81,38.97,64400.0,25.1265,25.269,25.1265,25.2301,64400.0
2008-11-03 14:50:00,38.96,38.97,38.71,38.84,77900.0,25.2237,25.2301,25.0618,25.146,77900.0
2008-11-03 14:55:00,38.85,38.88,38.58,38.59,61400.0,25.1524,25.1719,24.9776,24.9841,61400.0
2008-11-03 15:00:00,38.6,38.64,38.4,38.41,71600.0,24.9906,25.0165,24.8611,24.8676,71600.0
2008-11-03 15:05:00,38.44,38.58,38.36,38.55,101900.0,24.887,24.9776,24.8352,24.9582,101900.0
2008-11-03 15:10:00,38.56,38.73,38.45,38.49,76700.0,24.9647,25.0747,24.8935,24.9194,76700.0
2008-11-03 15:15:00,38.51,38.77,38.47,38.72,93300.0,24.9323,25.1006,24.9064,25.0683,93300.0
2008-11-03 15:20:00,38.73,38.78,38.41,38.53,97400.0,25.0747,25.1071,24.8676,24.9453,97400.0
2008-11-03 15:25:00,38.54,38.7,38.46,38.69,79500.0,24.9517,25.0553,24.8999,25.0489,79500.0
2008-11-03 15:30:00,38.71,38.85,38.62,38.85,123300.0,25.0618,25.1524,25.0035,25.1524,123300.0
2008-11-03 15:35:00,38.86,38.89,38.75,38.77,82900.0,25.1589,25.1783,25.0877,25.1006,82900.0
2008-11-03 15:40:00,38.78,38.98,38.78,38.83,164100.0,25.1071,25.2366,25.1071,25.1395,164100.0
2008-11-03 15:45:00,38.82,39.07,38.82,39.05,126500.0,25.133,25.2949,25.133,25.2819,126500.0
2008-11-03 15:50:00,39.05,39.08,38.86,38.86,164100.0,25.2819,25.3013,25.1589,25.1589,164100.0
2008-11-03 15:55:00,38.88,39.04,38.8,38.97,315800.0,25.1719,25.2754,25.1201,25.2301,315800.0
2008-11-04 09:30:00,40.39,40.56,40.01,40.53,272200.0,26.1495,26.2595,25.9035,26.2401,272200.0
2008-11-04 09:35:00,40.47,40.62,40.4,40.48,158000.0,26.2013,26.2984,26.1559,26.2077,158000.0
2008-11-04 09:40:00,40.47,40.57,40.26,40.39,164200.0,26.2013,26.266,26.0653,26.1495,164200.0
2008-11-04 09:45:00,40.39,40.4,40.1,40.34,242900.0,26.1495,26.1559,25.9617,26.1171,242900.0
2008-11-04 09:50:00,40.34,40.45,40.2,40.34,134500.0,26.1171,26.1883,26.0265,26.1171,134500.0
2008-11-04 09:55:00,40.35,40.41,40.06,40.13,113900.0,26.1236,26.1624,25.9358,25.9811,113900.0
2008-11-04 10:00:00,40.13,40.14,39.83,39.99,325700.0,25.9811,25.9876,25.7869,25.8905,325700.0
2008-11-04 10:05:00,39.99,40.0,39.89,39.95,101100.0,25.8905,25.897,25.8258,25.8646,101100.0
2008-11-04 10:10:00,39.95,40.09,39.94,40.05,151500.0,25.8646,25.9552,25.8581,25.9293,151500.0
2008-11-04 10:15:00,40.05,40.2,40.01,40.17,120900.0,25.9293,26.0265,25.9035,26.007,120900.0
2008-11-04 10:20:00,40.18,40.39,40.14,40.24,111000.0,26.0135,26.1495,25.9876,26.0524,111000.0
2008-11-04 10:25:00,40.25,40.44,40.15,40.39,127500.0,26.0588,26.1818,25.9941,26.1495,127500.0
2008-11-04 10:30:00,40.39,40.58,40.32,40.55,183700.0,26.1495,26.2725,26.1042,26.2531,183700.0
2008-11-04 10:35:00,40.55,40.69,40.52,40.63,145300.0,26.2531,26.3437,26.2336,26.3049,145300.0
2008-11-04 10:40:00,40.64,40.79,40.55,40.71,149800.0,26.3113,26.4084,26.2531,26.3566,149800.0
2008-11-04 10:45:00,40.71,40.89,40.7,40.87,112200.0,26.3566,26.4732,26.3502,26.4602,112200.0
2008-11-04 10:50:00,40.85,41.0,40.82,40.9,119500.0,26.4473,26.5444,26.4279,26.4797,119500.0
2008-11-04 10:55:00,40.88,40.98,40.71,40.98,99100.0,26.4667,26.5315,26.3566,26.5315,99100.0
2008-11-04 11:00:00,40.98,41.18,40.89,41.15,169300.0,26.5315,26.6609,26.4732,26.6415,169300.0
2008-11-04 11:05:00,41.15,41.21,41.06,41.07,105100.0,26.6415,26.6804,26.5832,26.5897,105100.0
2008-11-04 11:10:00,41.08,41.08,40.84,40.85,110300.0,26.5962,26.5962,26.4408,26.4473,110300.0
2008-11-04 11:15:00,40.85,41.02,40.84,40.94,72700.0,26.4473,26.5573,26.4408,26.5056,72700.0
2008-11-04 11:20:00,40.93,40.93,40.78,40.87,127200.0,26.4991,26.4991,26.402,26.4602,127200.0
2008-11-04 11:25:00,40.88,40.98,40.83,40.98,99700.0,26.4667,26.5315,26.4343,26.5315,99700.0
2008-11-04 11:30:00,40.98,41.04,40.84,40.98,91700.0,26.5315,26.5703,26.4408,26.5315,91700.0
2008-11-04 11:35:00,40.99,41.03,40.78,40.84,71700.0,26.5379,26.5638,26.402,26.4408,71700.0
2008-11-04 11:40:00,40.83,41.03,40.83,41.01,96100.0,26.4343,26.5638,26.4343,26.5509,96100.0
2008-11-04 11:45:00,41.02,41.2,40.88,41.2,77200.0,26.5573,26.6739,26.4667,26.6739,77200.0
2008-11-04 11:50:00,41.2,41.36,41.17,41.32,81600.0,26.6739,26.7775,26.6545,26.7516,81600.0
2008-11-04 11:55:00,41.31,41.35,41.18,41.3,107600.0,26.7451,26.771,26.6609,26.7386,107600.0
2008-11-04 12:00:00,41.29,41.32,40.91,40.93,82800.0,26.7322,26.7516,26.4861,26.4991,82800.0
2008-11-04 12:05:00,40.92,40.94,40.75,40.77,71200.0,26.4926,26.5056,26.3825,26.3955,71200.0
2008-11-04 12:10:00,40.76,40.95,40.75,40.9,53800.0,26.389,26.512,26.3825,26.4797,53800.0
2008-11-04 12:15:00,40.92,40.98,40.85,40.87,42300.0,26.4926,26.5315,26.4473,26.4602,42300.0
2008-11-04 12:20:00,40.87,41.01,40.87,40.94,52300.0,26.4602,26.5509,26.4602,26.5056,52300.0
2008-11-04 12:25:00,40.94,41.14,40.92,41.13,108700.0,26.5056,26.635,26.4926,26.6286,108700.0
2008-11-04 12:30:00,41.13,41.23,41.08,41.22,117900.0,26.6286,26.6933,26.5962,26.6868,117900.0
2008-11-04 12:35:00,41.22,41.5,41.19,41.39,158300.0,26.6868,26.8681,26.6674,26.7969,158300.0
2008-11-04 12:40:00,41.37,41.39,41.16,41.19,104700.0,26.7839,26.7969,26.648,26.6674,104700.0
2008-11-04 12:45:00,41.19,41.29,41.15,41.28,73900.0,26.6674,26.7322,26.6415,26.7257,73900.0
2008-11-04 12:50:00,41.28,41.43,41.27,41.41,110000.0,26.7257,26.8228,26.7192,26.8098,110000.0
2008-11-04 12:55:00,41.4,41.45,41.33,41.44,90400.0,26.8034,26.8357,26.7581,26.8293,90400.0
2008-11-04 13:00:00,41.44,41.68,41.44,41.49,132800.0,26.8293,26.9847,26.8293,26.8616,132800.0
2008-11-04 13:05:00,41.48,41.6,41.42,41.47,87000.0,26.8552,26.9329,26.8163,26.8487,87000.0
2008-11-04 13:10:00,41.47,41.48,41.24,41.33,85800.0,26.8487,26.8552,26.6998,26.7581,85800.0
2008-11-04 13:15:00,41.34,41.63,41.29,41.53,107900.0,26.7645,26.9523,26.7322,26.8875,107900.0
2008-11-04 13:20:00,41.55,41.59,41.5,41.5,76500.0,26.9005,26.9264,26.8681,26.8681,76500.0
2008-11-04 13:25:00,41.53,41.59,41.45,41.55,106200.0,26.8875,26.9264,26.8357,26.9005,106200.0
2008-11-04 13:30:00,41.56,41.59,41.28,41.38,95500.0,26.907,26.9264,26.7257,26.7904,95500.0
2008-11-04 13:35:00,41.4,41.55,41.37,41.55,91800.0,26.8034,26.9005,26.7839,26.9005,91800.0
2008-11-04 13:40:00,41.53,41.67,41.49,41.59,73600.0,26.8875,26.9782,26.8616,26.9264,73600.0
2008-11-04 13:45:00,41.6,41.74,41.58,41.6,72700.0,26.9329,27.0235,26.9199,26.9329,72700.0
2008-11-04 13:50:00,41.62,41.7,41.45,41.46,58100.0,26.9458,26.9976,26.8357,26.8422,58100.0
2008-11-04 13:55:00,41.45,41.63,41.45,41.49,64200.0,26.8357,26.9523,26.8357,26.8616,64200.0
2008-11-04 14:00:00,41.49,41.53,41.36,41.46,136900.0,26.8616,26.8875,26.7775,26.8422,136900.0
2008-11-04 14:05:00,41.46,41.51,41.21,41.25,210300.0,26.8422,26.8746,26.6804,26.7063,210300.0
2008-11-04 14:10:00,41.24,41.43,41.15,41.36,169300.0,26.6998,26.8228,26.6415,26.7775,169300.0
2008-11-04 14:15:00,41.35,41.51,41.24,41.46,149900.0,26.771,26.8746,26.6998,26.8422,149900.0
2008-11-04 14:20:00,41.46,41.54,41.37,41.38,115700.0,26.8422,26.894,26.7839,26.7904,115700.0
2008-11-04 14:25:00,41.38,41.47,41.31,41.43,121000.0,26.7904,26.8487,26.7451,26.8228,121000.0
2008-11-04 14:30:00,41.44,41.61,41.43,41.55,161500.0,26.8293,26.9393,26.8228,26.9005,161500.0
2008-11-04 14:35:00,41.55,41.63,41.48,41.54,114300.0,26.9005,26.9523,26.8552,26.894,114300.0
2008-11-04 14:40:00,41.56,41.71,41.54,41.65,102900.0,26.907,27.0041,26.894,26.9652,102900.0
2008-11-04 14:45:00,41.65,41.65,41.45,41.58,139000.0,26.9652,26.9652,26.8357,26.9199,139000.0
2008-11-04 14:50:00,41.58,41.58,41.28,41.28,129000.0,26.9199,26.9199,26.7257,26.7257,129000.0
2008-11-04 14:55:00,41.3,41.54,41.21,41.3,273000.0,26.7386,26.894,26.6804,26.7386,273000.0
2008-11-04 15:00:00,41.32,41.41,41.21,41.29,175500.0,26.7516,26.8098,26.6804,26.7322,175500.0
2008-11-04 15:05:00,41.29,41.53,41.29,41.38,174200.0,26.7322,26.8875,26.7322,26.7904,174200.0
2008-11-04 15:10:00,41.39,41.68,41.25,41.65,182700.0,26.7969,26.9847,26.7063,26.9652,182700.0
2008-11-04 15:15:00,41.67,41.75,41.59,41.7,198300.0,26.9782,27.03,26.9264,26.9976,198300.0
2008-11-04 15:20:00,41.71,41.73,41.51,41.71,146400.0,27.0041,27.017,26.8746,27.0041,146400.0
2008-11-04 15:25:00,41.71,41.8,41.62,41.63,163500.0,27.0041,27.0623,26.9458,26.9523,163500.0
2008-11-04 15:30:00,41.63,42.0,41.63,41.95,251700.0,26.9523,27.1918,26.9523,27.1595,251700.0
2008-11-04 15:35:00,41.95,42.06,41.87,41.99,206600.0,27.1595,27.2307,27.1077,27.1854,206600.0
2008-11-04 15:40:00,41.99,42.25,41.98,42.24,292100.0,27.1854,27.3537,27.1789,27.3472,292100.0
2008-11-04 15:45:00,42.23,42.43,42.21,42.23,295000.0,27.3407,27.4702,27.3278,27.3407,295000.0
2008-11-04 15:50:00,42.23,42.26,41.87,42.0,377200.0,27.3407,27.3602,27.1077,27.1918,377200.0
2008-11-04 15:55:00,42.0,42.29,41.96,42.24,393200.0,27.1918,27.3796,27.1659,27.3472,393200.0
2008-11-05 09:30:00,42.64,42.7,41.8,42.3,380800.0,27.6062,27.645,27.0623,27.3861,380800.0
2008-11-05 09:35:00,42.31,42.37,41.52,41.91,362000.0,27.3925,27.4314,26.8811,27.1336,362000.0
2008-11-05 09:40:00,41.9,41.95,41.33,41.38,265900.0,27.1271,27.1595,26.7581,26.7904,265900.0
2008-11-05 09:45:00,41.38,41.62,41.2,41.57,301200.0,26.7904,26.9458,26.6739,26.9134,301200.0
2008-11-05 09:50:00,41.59,41.79,41.57,41.59,230300.0,26.9264,27.0559,26.9134,26.9264,230300.0
2008-11-05 09:55:00,41.6,41.68,41.37,41.54,153000.0,26.9329,26.9847,26.7839,26.894,153000.0
2008-11-05 10:00:00,41.56,41.84,41.48,41.81,415400.0,26.907,27.0882,26.8552,27.0688,415400.0
2008-11-05 10:05:00,41.81,41.91,41.6,41.86,264300.0,27.0688,27.1336,26.9329,27.1012,264300.0
2008-11-05 10:10:00,41.86,42.05,41.82,42.02,255900.0,27.1012,27.2242,27.0753,27.2048,255900.0
2008-11-05 10:15:00,42.01,42.24,41.99,42.23,222900.0,27.1983,27.3472,27.1854,27.3407,222900.0
2008-11-05 10:20:00,42.24,42.46,42.17,42.45,258800.0,27.3472,27.4896,27.3019,27.4832,258800.0
2008-11-05 10:25:00,42.46,42.46,42.22,42.43,132800.0,27.4896,27.4896,27.3343,27.4702,132800.0
2008-11-05 10:30:00,42.43,42.75,42.43,42.69,212700.0,27.4702,27.6774,27.4702,27.6385,212700.0
2008-11-05 10:35:00,42.68,42.93,42.44,42.92,279800.0,27.6321,27.7939,27.4767,27.7875,279800.0
2008-11-05 10:40:00,42.91,43.11,42.91,43.04,209800.0,27.781,27.9105,27.781,27.8651,209800.0
2008-11-05 10:45:00,43.04,43.55,43.01,43.54,181100.0,27.8651,28.1953,27.8457,28.1889,181100.0
2008-11-05 10:50:00,43.55,43.58,43.15,43.23,241400.0,28.1953,28.2148,27.9364,27.9882,241400.0
2008-11-05 10:55:00,43.24,43.29,42.95,42.97,195200.0,27.9946,28.027,27.8069,27.8198,195200.0
2008-11-05 11:00:00,42.97,43.05,42.86,42.88,148800.0,27.8198,27.8716,27.7486,27.7616,148800.0
2008-11-05 11:05:00,42.89,42.93,42.69,42.78,158700.0,27.768,27.7939,27.6385,27.6968,158700.0
2008-11-05 11:10:00,42.78,42.85,42.76,42.78,122000.0,27.6968,27.7421,27.6839,27.6968,122000.0
2008-11-05 11:15:00,42.78,42.8,42.54,42.64,83400.0,27.6968,27.7098,27.5414,27.6062,83400.0
2008-11-05 11:20:00,42.64,42.72,42.4,42.44,99600.0,27.6062,27.658,27.4508,27.4767,99600.0
2008-11-05 11:25:00,42.44,42.53,42.26,42.36,118700.0,27.4767,27.535,27.3602,27.4249,118700.0
2008-11-05 11:30:00,42.35,42.35,42.17,42.32,124200.0,27.4184,27.4184,27.3019,27.399,124200.0
2008-11-05 11:35:00,42.32,42.39,42.05,42.09,143100.0,27.399,27.4443,27.2242,27.2501,143100.0
2008-11-05 11:40:00,42.09,42.44,42.09,42.36,134700.0,27.2501,27.4767,27.2501,27.4249,134700.0
2008-11-05 11:45:00,42.36,42.39,42.05,42.26,130500.0,27.4249,27.4443,27.2242,27.3602,130500.0
2008-11-05 11:50:00,42.26,42.26,41.96,41.98,162700.0,27.3602,27.3602,27.1659,27.1789,162700.0
2008-11-05 11:55:00,42.0,42.03,41.86,42.03,128700.0,27.1918,27.2112,27.1012,27.2112,128700.0
2008-11-05 12:00:00,42.03,42.16,42.01,42.11,83100.0,27.2112,27.2954,27.1983,27.263,83100.0
2008-11-05 12:05:00,42.13,42.18,42.02,42.1,121600.0,27.276,27.3084,27.2048,27.2566,121600.0
2008-11-05 12:10:00,42.1,42.1,41.93,42.02,109800.0,27.2566,27.2566,27.1465,27.2048,109800.0
2008-11-05 12:15:00,42.02,42.04,41.7,41.91,174800.0,27.2048,27.2177,26.9976,27.1336,174800.0
2008-11-05 12:20:00,41.91,42.25,41.91,42.23,114900.0,27.1336,27.3537,27.1336,27.3407,114900.0
2008-11-05 12:25:00,42.23,42.25,42.04,42.12,176200.0,27.3407,27.3537,27.2177,27.2695,176200.0
2008-11-05 12:30:00,42.12,42.4,42.09,42.39,81800.0,27.2695,27.4508,27.2501,27.4443,81800.0
2008-11-05 12:35:00,42.38,42.38,42.03,42.05,99000.0,27.4378,27.4378,27.2112,27.2242,99000.0
2008-11-05 12:40:00,42.05,42.14,41.97,42.13,186900.0,27.2242,27.2825,27.1724,27.276,186900.0
2008-11-05 12:45:00,42.14,42.17,42.01,42.04,135500.0,27.2825,27.3019,27.1983,27.2177,135500.0
2008-11-05 12:50:00,42.06,42.06,41.92,41.95,181600.0,27.2307,27.2307,27.14,27.1595,181600.0
2008-11-05 12:55:00,41.99,42.03,41.9,42.02,113800.0,27.1854,27.2112,27.1271,27.2048,113800.0
2008-11-05 13:00:00,42.03,42.04,41.93,42.01,125800.0,27.2112,27.2177,27.1465,27.1983,125800.0
2008-11-05 13:05:00,42.03,42.04,41.8,41.96,151900.0,27.2112,27.2177,27.0623,27.1659,151900.0
2008-11-05 13:10:00,41.96,42.04,41.95,42.01,82000.0,27.1659,27.2177,27.1595,27.1983,82000.0
2008-11-05 13:15:00,42.0,42.05,41.99,42.01,89900.0,27.1918,27.2242,27.1854,27.1983,89900.0
2008-11-05 13:20:00,42.01,42.02,41.65,41.7,106600.0,27.1983,27.2048,26.9652,26.9976,106600.0
2008-11-05 13:25:00,41.72,41.81,41.65,41.69,89700.0,27.0105,27.0688,26.9652,26.9911,89700.0
2008-11-05 13:30:00,41.69,41.72,41.52,41.59,102100.0,26.9911,27.0105,26.8811,26.9264,102100.0
2008-11-05 13:35:00,41.6,41.74,41.51,41.62,211000.0,26.9329,27.0235,26.8746,26.9458,211000.0
2008-11-05 13:40:00,41.62,41.91,41.55,41.74,139500.0,26.9458,27.1336,26.9005,27.0235,139500.0
2008-11-05 13:45:00,41.77,41.77,41.52,41.59,81200.0,27.0429,27.0429,26.8811,26.9264,81200.0
2008-11-05 13:50:00,41.59,41.6,41.42,41.42,108700.0,26.9264,26.9329,26.8163,26.8163,108700.0
2008-11-05 13:55:00,41.42,41.48,41.33,41.35,121300.0,26.8163,26.8552,26.7581,26.771,121300.0
2008-11-05 14:00:00,41.35,41.53,41.3,41.3,134100.0,26.771,26.8875,26.7386,26.7386,134100.0
2008-11-05 14:05:00,41.3,41.35,41.17,41.17,136200.0,26.7386,26.771,26.6545,26.6545,136200.0
2008-11-05 14:10:00,41.17,41.34,41.1,41.27,89600.0,26.6545,26.7645,26.6091,26.7192,89600.0
2008-11-05 14:15:00,41.28,41.4,41.25,41.25,144400.0,26.7257,26.8034,26.7063,26.7063,144400.0
2008-11-05 14:20:00,41.24,41.26,41.02,41.06,109700.0,26.6998,26.7127,26.5573,26.5832,109700.0
2008-11-05 14:25:00,41.06,41.14,41.02,41.08,114800.0,26.5832,26.635,26.5573,26.5962,114800.0
2008-11-05 14:30:00,41.08,41.41,41.05,41.36,220900.0,26.5962,26.8098,26.5768,26.7775,220900.0
2008-11-05 14:35:00,41.37,41.45,41.05,41.09,159800.0,26.7839,26.8357,26.5768,26.6027,159800.0
2008-11-05 14:40:00,41.1,41.18,41.05,41.11,72900.0,26.6091,26.6609,26.5768,26.6156,72900.0
2008-11-05 14:45:00,41.13,41.21,41.07,41.1,105500.0,26.6286,26.6804,26.5897,26.6091,105500.0
2008-11-05 14:50:00,41.14,41.14,40.9,41.09,171300.0,26.635,26.635,26.4797,26.6027,171300.0
2008-11-05 14:55:00,41.09,41.23,40.9,40.93,99500.0,26.6027,26.6933,26.4797,26.4991,99500.0
2008-11-05 15:00:00,40.94,41.07,40.85,41.04,95000.0,26.5056,26.5897,26.4473,26.5703,95000.0
2008-11-05 15:05:00,41.05,41.27,40.9,40.9,130500.0,26.5768,26.7192,26.4797,26.4797,130500.0
2008-11-05 15:10:00,40.9,41.0,40.76,40.79,116800.0,26.4797,26.5444,26.389,26.4084,116800.0
2008-11-05 15:15:00,40.79,40.86,40.56,40.75,154000.0,26.4084,26.4538,26.2595,26.3825,154000.0
2008-11-05 15:20:00,40.75,40.78,40.34,40.49,177600.0,26.3825,26.402,26.1171,26.2142,177600.0
2008-11-05 15:25:00,40.5,40.69,40.42,40.64,126800.0,26.2207,26.3437,26.1689,26.3113,126800.0
2008-11-05 15:30:00,40.62,40.64,40.22,40.51,196700.0,26.2984,26.3113,26.0394,26.2272,196700.0
2008-11-05 15:35:00,40.52,40.55,40.14,40.24,220300.0,26.2336,26.2531,25.9876,26.0524,220300.0
2008-11-05 15:40:00,40.22,40.47,40.1,40.47,308500.0,26.0394,26.2013,25.9617,26.2013,308500.0
2008-11-05 15:45:00,40.46,41.05,40.42,40.76,415100.0,26.1948,26.5768,26.1689,26.389,415100.0
2008-11-05 15:50:00,40.77,40.81,40.43,40.44,300200.0,26.3955,26.4214,26.1754,26.1818,300200.0
2008-11-05 15:55:00,40.44,40.55,40.32,40.37,487900.0,26.1818,26.2531,26.1042,26.1365,487900.0
2008-11-06 09:30:00,39.82,40.38,39.54,40.18,275800.0,25.7804,26.143,25.5992,26.0135,275800.0
2008-11-06 09:35:00,40.21,40.6,40.14,40.31,203300.0,26.0329,26.2854,25.9876,26.0977,203300.0
2008-11-06 09:40:00,40.32,40.46,39.84,40.0,163000.0,26.1042,26.1948,25.7934,25.897,163000.0
2008-11-06 09:45:00,40.01,40.06,39.5,39.52,199100.0,25.9035,25.9358,25.5733,25.5862,199100.0
2008-11-06 09:50:00,39.52,39.52,39.1,39.25,330000.0,25.5862,25.5862,25.3143,25.4114,330000.0
2008-11-06 09:55:00,39.25,39.71,39.23,39.48,300400.0,25.4114,25.7092,25.3985,25.5603,300400.0
2008-11-06 10:00:00,39.47,39.51,38.74,38.81,340000.0,25.5538,25.5797,25.0812,25.1265,340000.0
2008-11-06 10:05:00,38.81,39.15,38.81,39.15,191800.0,25.1265,25.3467,25.1265,25.3467,191800.0
2008-11-06 10:10:00,39.15,39.42,39.13,39.2,167500.0,25.3467,25.5215,25.3337,25.379,167500.0
2008-11-06 10:15:00,39.17,39.42,39.15,39.34,125100.0,25.3596,25.5215,25.3467,25.4697,125100.0
2008-11-06 10:20:00,39.33,39.42,39.21,39.29,154400.0,25.4632,25.5215,25.3855,25.4373,154400.0
2008-11-06 10:25:00,39.31,39.32,39.0,39.15,131300.0,25.4503,25.4567,25.2496,25.3467,131300.0
2008-11-06 10:30:00,39.15,39.21,38.98,39.03,122200.0,25.3467,25.3855,25.2366,25.269,122200.0
2008-11-06 10:35:00,39.03,39.04,38.7,38.87,153800.0,25.269,25.2754,25.0553,25.1654,153800.0
2008-11-06 10:40:00,38.88,38.88,38.31,38.43,155200.0,25.1719,25.1719,24.8028,24.8805,155200.0
2008-11-06 10:45:00,38.42,38.58,38.28,38.38,180000.0,24.874,24.9776,24.7834,24.8481,180000.0
2008-11-06 10:50:00,38.39,38.44,38.08,38.11,196900.0,24.8546,24.887,24.6539,24.6733,196900.0
2008-11-06 10:55:00,38.11,38.33,38.1,38.32,129200.0,24.6733,24.8158,24.6669,24.8093,129200.0
2008-11-06 11:00:00,38.32,38.7,38.29,38.6,254500.0,24.8093,25.0553,24.7899,24.9906,254500.0
2008-11-06 11:05:00,38.61,38.78,38.42,38.46,106600.0,24.9971,25.1071,24.874,24.8999,106600.0
2008-11-06 11:10:00,38.44,38.67,38.26,38.53,126300.0,24.887,25.0359,24.7705,24.9453,126300.0
2008-11-06 11:15:00,38.53,38.54,38.3,38.42,130300.0,24.9453,24.9517,24.7964,24.874,130300.0
2008-11-06 11:20:00,38.4,38.42,38.2,38.3,85700.0,24.8611,24.874,24.7316,24.7964,85700.0
2008-11-06 11:25:00,38.31,38.46,38.14,38.29,91500.0,24.8028,24.8999,24.6928,24.7899,91500.0
2008-11-06 11:30:00,38.3,38.39,38.16,38.23,127900.0,24.7964,24.8546,24.7057,24.751,127900.0
2008-11-06 11:35:00,38.23,38.28,38.05,38.11,153100.0,24.751,24.7834,24.6345,24.6733,153100.0
2008-11-06 11:40:00,38.11,38.24,38.1,38.23,131500.0,24.6733,24.7575,24.6669,24.751,131500.0
2008-11-06 11:45:00,38.23,38.42,38.22,38.26,128300.0,24.751,24.874,24.7446,24.7705,128300.0
2008-11-06 11:50:00,38.28,38.33,38.12,38.14,91500.0,24.7834,24.8158,24.6798,24.6928,91500.0
2008-11-06 11:55:00,38.15,38.36,38.15,38.19,65600.0,24.6992,24.8352,24.6992,24.7251,65600.0
2008-11-06 12:00:00,38.19,38.2,38.01,38.08,98100.0,24.7251,24.7316,24.6086,24.6539,98100.0
2008-11-06 12:05:00,38.08,38.22,38.0,38.01,209200.0,24.6539,24.7446,24.6021,24.6086,209200.0
2008-11-06 12:10:00,38.0,38.17,38.0,38.08,111200.0,24.6021,24.7122,24.6021,24.6539,111200.0
2008-11-06 12:15:00,38.08,38.08,37.8,37.83,120200.0,24.6539,24.6539,24.4726,24.4921,120200.0
2008-11-06 12:20:00,37.85,37.88,37.61,37.67,98000.0,24.505,24.5244,24.3496,24.3885,98000.0
2008-11-06 12:25:00,37.64,37.76,37.51,37.58,90800.0,24.3691,24.4467,24.2849,24.3302,90800.0
2008-11-06 12:30:00,37.56,37.63,37.51,37.55,75000.0,24.3173,24.3626,24.2849,24.3108,75000.0
2008-11-06 12:35:00,37.55,37.62,37.44,37.5,118200.0,24.3108,24.3561,24.2396,24.2784,118200.0
2008-11-06 12:40:00,37.49,37.53,37.34,37.5,166200.0,24.2719,24.2978,24.1748,24.2784,166200.0
2008-11-06 12:45:00,37.48,37.64,37.44,37.57,100100.0,24.2655,24.3691,24.2396,24.3237,100100.0
2008-11-06 12:50:00,37.57,37.85,37.57,37.7,119100.0,24.3237,24.505,24.3237,24.4079,119100.0
2008-11-06 12:55:00,37.7,37.74,37.54,37.64,69000.0,24.4079,24.4338,24.3043,24.3691,69000.0
2008-11-06 13:00:00,37.62,37.66,37.47,37.55,80500.0,24.3561,24.382,24.259,24.3108,80500.0
2008-11-06 13:05:00,37.55,37.71,37.46,37.58,128700.0,24.3108,24.4144,24.2525,24.3302,128700.0
2008-11-06 13:10:00,37.58,37.67,37.48,37.67,100500.0,24.3302,24.3885,24.2655,24.3885,100500.0
2008-11-06 13:15:00,37.67,37.7,37.52,37.58,96700.0,24.3885,24.4079,24.2914,24.3302,96700.0
2008-11-06 13:20:00,37.58,37.91,37.58,37.87,109400.0,24.3302,24.5439,24.3302,24.518,109400.0
2008-11-06 13:25:00,37.88,38.02,37.69,37.97,148200.0,24.5244,24.6151,24.4014,24.5827,148200.0
2008-11-06 13:30:00,37.96,37.98,37.71,37.77,130300.0,24.5762,24.5892,24.4144,24.4532,130300.0
2008-11-06 13:35:00,37.77,37.88,37.6,37.67,115200.0,24.4532,24.5244,24.3432,24.3885,115200.0
2008-11-06 13:40:00,37.73,37.73,37.52,37.66,93500.0,24.4273,24.4273,24.2914,24.382,93500.0
2008-11-06 13:45:00,37.66,37.79,37.6,37.62,76400.0,24.382,24.4662,24.3432,24.3561,76400.0
2008-11-06 13:50:00,37.62,37.65,37.51,37.58,148000.0,24.3561,24.3755,24.2849,24.3302,148000.0
2008-11-06 13:55:00,37.58,37.79,37.57,37.78,97300.0,24.3302,24.4662,24.3237,24.4597,97300.0
2008-11-06 14:00:00,37.78,38.07,37.73,38.05,193000.0,24.4597,24.6474,24.4273,24.6345,193000.0
2008-11-06 14:05:00,38.03,38.29,37.99,38.15,202000.0,24.6216,24.7899,24.5957,24.6992,202000.0
2008-11-06 14:10:00,38.15,38.33,38.01,38.06,111900.0,24.6992,24.8158,24.6086,24.641,111900.0
2008-11-06 14:15:00,38.06,38.08,37.94,38.07,80700.0,24.641,24.6539,24.5633,24.6474,80700.0
2008-11-06 14:20:00,38.07,38.08,37.9,38.0,97300.0,24.6474,24.6539,24.5374,24.6021,97300.0
2008-11-06 14:25:00,38.0,38.01,37.66,37.72,114400.0,24.6021,24.6086,24.382,24.4208,114400.0
2008-11-06 14:30:00,37.72,37.89,37.71,37.84,118100.0,24.4208,24.5309,24.4144,24.4985,118100.0
2008-11-06 14:35:00,37.84,38.27,37.75,38.22,140900.0,24.4985,24.7769,24.4403,24.7446,140900.0
2008-11-06 14:40:00,38.22,38.39,38.03,38.37,201900.0,24.7446,24.8546,24.6216,24.8417,201900.0
2008-11-06 14:45:00,38.39,38.46,38.25,38.34,144200.0,24.8546,24.8999,24.764,24.8223,144200.0
2008-11-06 14:50:00,38.33,38.46,38.23,38.25,166600.0,24.8158,24.8999,24.751,24.764,166600.0
2008-11-06 14:55:00,38.23,38.25,38.01,38.13,123000.0,24.751,24.764,24.6086,24.6863,123000.0
2008-11-06 15:00:00,38.13,38.25,37.81,37.86,156100.0,24.6863,24.764,24.4791,24.5115,156100.0
2008-11-06 15:05:00,37.88,37.91,37.53,37.57,149700.0,24.5244,24.5439,24.2978,24.3237,149700.0
2008-11-06 15:10:00,37.6,37.69,37.5,37.5,157400.0,24.3432,24.4014,24.2784,24.2784,157400.0
2008-11-06 15:15:00,37.5,37.76,37.5,37.72,159800.0,24.2784,24.4467,24.2784,24.4208,159800.0
2008-11-06 15:20:00,37.71,37.74,37.5,37.56,162100.0,24.4144,24.4338,24.2784,24.3173,162100.0
2008-11-06 15:25:00,37.57,37.66,37.45,37.63,216700.0,24.3237,24.382,24.246,24.3626,216700.0
2008-11-06 15:30:00,37.62,37.79,37.5,37.66,203800.0,24.3561,24.4662,24.2784,24.382,203800.0
2008-11-06 15:35:00,37.69,37.84,37.48,37.5,204300.0,24.4014,24.4985,24.2655,24.2784,204300.0
2008-11-06 15:40:00,37.5,37.86,37.45,37.7,284600.0,24.2784,24.5115,24.246,24.4079,284600.0
2008-11-06 15:45:00,37.7,37.94,37.59,37.63,279000.0,24.4079,24.5633,24.3367,24.3626,279000.0
2008-11-06 15:50:00,37.64,37.75,37.41,37.43,364200.0,24.3691,24.4403,24.2201,24.2331,364200.0
2008-11-06 15:55:00,37.42,37.62,37.38,37.56,441900.0,24.2266,24.3561,24.2007,24.3173,441900.0
2008-11-07 09:30:00,38.49,38.75,38.31,38.57,314100.0,24.9194,25.0877,24.8028,24.9712,314100.0
2008-11-07 09:35:00,38.58,38.58,38.26,38.3,208700.0,24.9776,24.9776,24.7705,24.7964,208700.0
2008-11-07 09:40:00,38.3,38.49,38.1,38.28,124500.0,24.7964,24.9194,24.6669,24.7834,124500.0
2008-11-07 09:45:00,38.27,38.35,37.77,37.93,171900.0,24.7769,24.8287,24.4532,24.5568,171900.0
2008-11-07 09:50:00,37.93,38.02,37.76,37.99,124300.0,24.5568,24.6151,24.4467,24.5957,124300.0
2008-11-07 09:55:00,38.0,38.48,37.94,38.33,135700.0,24.6021,24.9129,24.5633,24.8158,135700.0
2008-11-07 10:00:00,38.33,38.89,38.33,38.82,194400.0,24.8158,25.1783,24.8158,25.133,194400.0
2008-11-07 10:05:00,38.82,39.0,38.8,38.96,120600.0,25.133,25.2496,25.1201,25.2237,120600.0
2008-11-07 10:10:00,38.98,39.11,38.71,39.06,162800.0,25.2366,25.3208,25.0618,25.2884,162800.0
2008-11-07 10:15:00,39.05,39.4,38.97,38.98,170300.0,25.2819,25.5085,25.2301,25.2366,170300.0
2008-11-07 10:20:00,38.96,39.13,38.94,39.08,114500.0,25.2237,25.3337,25.2107,25.3013,114500.0
2008-11-07 10:25:00,39.07,39.24,38.95,38.98,118400.0,25.2949,25.4049,25.2172,25.2366,118400.0
2008-11-07 10:30:00,38.99,39.08,38.7,38.78,127500.0,25.2431,25.3013,25.0553,25.1071,127500.0
2008-11-07 10:35:00,38.8,39.18,38.68,39.15,106900.0,25.1201,25.3661,25.0424,25.3467,106900.0
2008-11-07 10:40:00,39.17,39.22,39.07,39.12,153200.0,25.3596,25.392,25.2949,25.3272,153200.0
2008-11-07 10:45:00,39.11,39.26,38.72,38.75,112100.0,25.3208,25.4179,25.0683,25.0877,112100.0
2008-11-07 10:50:00,38.73,38.81,38.56,38.79,91800.0,25.0747,25.1265,24.9647,25.1136,91800.0
2008-11-07 10:55:00,38.81,38.82,38.55,38.59,77500.0,25.1265,25.133,24.9582,24.9841,77500.0
2008-11-07 11:00:00,38.59,38.63,38.39,38.42,90900.0,24.9841,25.01,24.8546,24.874,90900.0
2008-11-07 11:05:00,38.41,38.5,38.21,38.21,67500.0,24.8676,24.9258,24.7381,24.7381,67500.0
2008-11-07 11:10:00,38.21,38.47,38.15,38.45,141900.0,24.7381,24.9064,24.6992,24.8935,141900.0
2008-11-07 11:15:00,38.44,38.59,38.28,38.51,74600.0,24.887,24.9841,24.7834,24.9323,74600.0
2008-11-07 11:20:00,38.51,38.54,38.11,38.29,100200.0,24.9323,24.9517,24.6733,24.7899,100200.0
2008-11-07 11:25:00,38.35,38.35,37.87,37.98,103600.0,24.8287,24.8287,24.518,24.5892,103600.0
2008-11-07 11:30:00,37.98,37.98,37.75,37.83,161600.0,24.5892,24.5892,24.4403,24.4921,161600.0
2008-11-07 11:35:00,37.84,38.21,37.76,38.08,87300.0,24.4985,24.7381,24.4467,24.6539,87300.0
2008-11-07 11:40:00,38.08,38.19,37.97,38.17,71200.0,24.6539,24.7251,24.5827,24.7122,71200.0
2008-11-07 11:45:00,38.17,38.43,38.11,38.38,98100.0,24.7122,24.8805,24.6733,24.8481,98100.0
2008-11-07 11:50:00,38.37,38.46,38.21,38.46,123200.0,24.8417,24.8999,24.7381,24.8999,123200.0
2008-11-07 11:55:00,38.45,38.62,38.4,38.59,97800.0,24.8935,25.0035,24.8611,24.9841,97800.0
2008-11-07 12:00:00,38.6,38.66,38.55,38.61,93500.0,24.9906,25.0294,24.9582,24.9971,93500.0
2008-11-07 12:05:00,38.65,38.7,38.42,38.45,61300.0,25.023,25.0553,24.874,24.8935,61300.0
2008-11-07 12:10:00,38.45,38.48,38.24,38.25,39100.0,24.8935,24.9129,24.7575,24.764,39100.0
2008-11-07 12:15:00,38.25,38.26,38.06,38.08,63200.0,24.764,24.7705,24.641,24.6539,63200.0
2008-11-07 12:20:00,38.06,38.11,38.01,38.11,34000.0,24.641,24.6733,24.6086,24.6733,34000.0
2008-11-07 12:25:00,38.09,38.26,38.07,38.1,68300.0,24.6604,24.7705,24.6474,24.6669,68300.0
2008-11-07 12:30:00,38.1,38.13,37.88,37.92,61000.0,24.6669,24.6863,24.5244,24.5503,61000.0
2008-11-07 12:35:00,37.91,38.02,37.88,38.0,52500.0,24.5439,24.6151,24.5244,24.6021,52500.0
2008-11-07 12:40:00,38.01,38.21,37.97,38.16,98500.0,24.6086,24.7381,24.5827,24.7057,98500.0
2008-11-07 12:45:00,38.16,38.29,38.14,38.15,46300.0,24.7057,24.7899,24.6928,24.6992,46300.0
2008-11-07 12:50:00,38.17,38.23,38.05,38.16,53400.0,24.7122,24.751,24.6345,24.7057,53400.0
2008-11-07 12:55:00,38.17,38.39,38.15,38.35,56200.0,24.7122,24.8546,24.6992,24.8287,56200.0
2008-11-07 13:00:00,38.36,38.41,38.22,38.22,40200.0,24.8352,24.8676,24.7446,24.7446,40200.0
2008-11-07 13:05:00,38.22,38.34,38.05,38.05,42800.0,24.7446,24.8223,24.6345,24.6345,42800.0
2008-11-07 13:10:00,38.05,38.06,37.97,38.05,73000.0,24.6345,24.641,24.5827,24.6345,73000.0
2008-11-07 13:15:00,38.06,38.07,37.96,38.0,56700.0,24.641,24.6474,24.5762,24.6021,56700.0
2008-11-07 13:20:00,38.02,38.05,37.95,38.02,40000.0,24.6151,24.6345,24.5698,24.6151,40000.0
2008-11-07 13:25:00,38.06,38.17,37.98,38.16,50500.0,24.641,24.7122,24.5892,24.7057,50500.0
2008-11-07 13:30:00,38.16,38.21,38.07,38.07,43800.0,24.7057,24.7381,24.6474,24.6474,43800.0
2008-11-07 13:35:00,38.08,38.11,37.95,38.09,59200.0,24.6539,24.6733,24.5698,24.6604,59200.0
2008-11-07 13:40:00,38.1,38.11,37.84,37.85,65700.0,24.6669,24.6733,24.4985,24.505,65700.0
2008-11-07 13:45:00,37.85,38.0,37.85,37.98,37500.0,24.505,24.6021,24.505,24.5892,37500.0
2008-11-07 13:50:00,37.98,38.07,37.92,37.96,58200.0,24.5892,24.6474,24.5503,24.5762,58200.0
2008-11-07 13:55:00,37.96,38.15,37.93,38.13,83300.0,24.5762,24.6992,24.5568,24.6863,83300.0
2008-11-07 14:00:00,38.14,38.15,37.97,38.02,92400.0,24.6928,24.6992,24.5827,24.6151,92400.0
2008-11-07 14:05:00,38.04,38.06,37.92,37.95,41400.0,24.628,24.641,24.5503,24.5698,41400.0
2008-11-07 14:10:00,37.94,38.16,37.92,38.16,48900.0,24.5633,24.7057,24.5503,24.7057,48900.0
2008-11-07 14:15:00,38.16,38.25,38.11,38.21,71700.0,24.7057,24.764,24.6733,24.7381,71700.0
2008-11-07 14:20:00,38.21,38.31,38.14,38.18,139200.0,24.7381,24.8028,24.6928,24.7187,139200.0
2008-11-07 14:25:00,38.18,38.18,38.11,38.15,63400.0,24.7187,24.7187,24.6733,24.6992,63400.0
2008-11-07 14:30:00,38.15,38.32,38.15,38.23,70000.0,24.6992,24.8093,24.6992,24.751,70000.0
2008-11-07 14:35:00,38.23,38.37,38.17,38.34,89500.0,24.751,24.8417,24.7122,24.8223,89500.0
2008-11-07 14:40:00,38.33,38.55,38.32,38.45,115800.0,24.8158,24.9582,24.8093,24.8935,115800.0
2008-11-07 14:45:00,38.46,38.64,38.43,38.48,90900.0,24.8999,25.0165,24.8805,24.9129,90900.0
2008-11-07 14:50:00,38.51,38.63,38.24,38.29,134700.0,24.9323,25.01,24.7575,24.7899,134700.0
2008-11-07 14:55:00,38.26,38.3,37.8,37.81,213000.0,24.7705,24.7964,24.4726,24.4791,213000.0
2008-11-07 15:00:00,37.81,38.02,37.75,37.77,139400.0,24.4791,24.6151,24.4403,24.4532,139400.0
2008-11-07 15:05:00,37.78,38.02,37.56,37.96,138200.0,24.4597,24.6151,24.3173,24.5762,138200.0
2008-11-07 15:10:00,37.98,38.24,37.8,38.02,137400.0,24.5892,24.7575,24.4726,24.6151,137400.0
2008-11-07 15:15:00,38.02,38.17,37.77,37.77,101400.0,24.6151,24.7122,24.4532,24.4532,101400.0
2008-11-07 15:20:00,37.77,37.86,37.35,37.41,166700.0,24.4532,24.5115,24.1813,24.2201,166700.0
2008-11-07 15:25:00,37.41,37.65,37.39,37.46,139700.0,24.2201,24.3755,24.2072,24.2525,139700.0
2008-11-07 15:30:00,37.47,37.8,37.39,37.8,152600.0,24.259,24.4726,24.2072,24.4726,152600.0
2008-11-07 15:35:00,37.79,37.87,37.66,37.66,104500.0,24.4662,24.518,24.382,24.382,104500.0
2008-11-07 15:40:00,37.67,38.1,37.67,38.08,161500.0,24.3885,24.6669,24.3885,24.6539,161500.0
2008-11-07 15:45:00,38.06,38.22,37.95,38.05,159500.0,24.641,24.7446,24.5698,24.6345,159500.0
2008-11-07 15:50:00,38.04,38.16,37.87,38.11,174100.0,24.628,24.7057,24.518,24.6733,174100.0
2008-11-07 15:55:00,38.11,38.43,38.08,38.43,290700.0,24.6733,24.8805,24.6539,24.8805,290700.0
2008-11-10 09:30:00,40.24,40.72,40.22,40.35,251100.0,26.0524,26.3631,26.0394,26.1236,251100.0
2008-11-10 09:35:00,40.41,40.63,40.2,40.59,225500.0,26.1624,26.3049,26.0265,26.279,225500.0
2008-11-10 09:40:00,40.59,40.81,40.48,40.73,223000.0,26.279,26.4214,26.2077,26.3696,223000.0
2008-11-10 09:45:00,40.75,40.88,40.23,40.23,316700.0,26.3825,26.4667,26.0459,26.0459,316700.0
2008-11-10 09:50:00,40.24,40.25,39.78,39.82,427800.0,26.0524,26.0588,25.7545,25.7804,427800.0
2008-11-10 09:55:00,39.82,39.92,39.54,39.89,160100.0,25.7804,25.8452,25.5992,25.8258,160100.0
2008-11-10 10:00:00,39.92,40.06,39.8,39.98,170900.0,25.8452,25.9358,25.7675,25.884,170900.0
2008-11-10 10:05:00,39.99,40.12,39.74,40.12,106200.0,25.8905,25.9747,25.7286,25.9747,106200.0
2008-11-10 10:10:00,40.13,40.32,40.1,40.23,117700.0,25.9811,26.1042,25.9617,26.0459,117700.0
2008-11-10 10:15:00,40.24,40.3,40.09,40.09,103000.0,26.0524,26.0912,25.9552,25.9552,103000.0
2008-11-10 10:20:00,40.09,40.33,40.0,40.15,108500.0,25.9552,26.1106,25.897,25.9941,108500.0
2008-11-10 10:25:00,40.14,40.31,40.0,40.0,141000.0,25.9876,26.0977,25.897,25.897,141000.0
2008-11-10 10:30:00,40.01,40.13,39.88,40.02,193500.0,25.9035,25.9811,25.8193,25.9099,193500.0
2008-11-10 10:35:00,40.01,40.07,39.76,39.77,132400.0,25.9035,25.9423,25.7416,25.7481,132400.0
2008-11-10 10:40:00,39.77,39.88,39.64,39.83,99100.0,25.7481,25.8193,25.6639,25.7869,99100.0
2008-11-10 10:45:00,39.83,40.0,39.51,39.53,96900.0,25.7869,25.897,25.5797,25.5927,96900.0
2008-11-10 10:50:00,39.53,39.61,39.35,39.37,91000.0,25.5927,25.6445,25.4762,25.4891,91000.0
2008-11-10 10:55:00,39.35,39.45,39.23,39.24,124100.0,25.4762,25.5409,25.3985,25.4049,124100.0
2008-11-10 11:00:00,39.24,39.25,39.0,39.06,171800.0,25.4049,25.4114,25.2496,25.2884,171800.0
2008-11-10 11:05:00,39.08,39.08,38.91,38.99,136700.0,25.3013,25.3013,25.1913,25.2431,136700.0
2008-11-10 11:10:00,38.98,38.99,38.75,38.77,110500.0,25.2366,25.2431,25.0877,25.1006,110500.0
2008-11-10 11:15:00,38.77,38.77,38.64,38.72,64900.0,25.1006,25.1006,25.0165,25.0683,64900.0
2008-11-10 11:20:00,38.72,38.85,38.67,38.84,141000.0,25.0683,25.1524,25.0359,25.146,141000.0
2008-11-10 11:25:00,38.84,38.9,38.76,38.8,146400.0,25.146,25.1848,25.0942,25.1201,146400.0
2008-11-10 11:30:00,38.81,38.87,38.73,38.73,84100.0,25.1265,25.1654,25.0747,25.0747,84100.0
2008-11-10 11:35:00,38.74,38.79,38.58,38.77,92900.0,25.0812,25.1136,24.9776,25.1006,92900.0
2008-11-10 11:40:00,38.76,38.77,38.53,38.59,140400.0,25.0942,25.1006,24.9453,24.9841,140400.0
2008-11-10 11:45:00,38.58,38.6,38.26,38.4,144200.0,24.9776,24.9906,24.7705,24.8611,144200.0
2008-11-10 11:50:00,38.4,38.4,38.18,38.19,155600.0,24.8611,24.8611,24.7187,24.7251,155600.0
2008-11-10 11:55:00,38.18,38.28,38.12,38.24,137600.0,24.7187,24.7834,24.6798,24.7575,137600.0
2008-11-10 12:00:00,38.24,38.24,38.08,38.17,97300.0,24.7575,24.7575,24.6539,24.7122,97300.0
2008-11-10 12:05:00,38.16,38.17,38.11,38.15,104500.0,24.7057,24.7122,24.6733,24.6992,104500.0
2008-11-10 12:10:00,38.15,38.18,38.12,38.13,98200.0,24.6992,24.7187,24.6798,24.6863,98200.0
2008-11-10 12:15:00,38.13,38.17,38.01,38.03,111200.0,24.6863,24.7122,24.6086,24.6216,111200.0
2008-11-10 12:20:00,38.03,38.09,37.9,37.95,167100.0,24.6216,24.6604,24.5374,24.5698,167100.0
2008-11-10 12:25:00,37.96,38.0,37.9,37.94,61900.0,24.5762,24.6021,24.5374,24.5633,61900.0
2008-11-10 12:30:00,37.94,37.99,37.9,37.92,87800.0,24.5633,24.5957,24.5374,24.5503,87800.0
2008-11-10 12:35:00,37.92,37.95,37.67,37.81,158800.0,24.5503,24.5698,24.3885,24.4791,158800.0
2008-11-10 12:40:00,37.8,37.95,37.76,37.87,194800.0,24.4726,24.5698,24.4467,24.518,194800.0
2008-11-10 12:45:00,37.86,37.98,37.76,37.78,112100.0,24.5115,24.5892,24.4467,24.4597,112100.0
2008-11-10 12:50:00,37.78,37.8,37.54,37.54,129900.0,24.4597,24.4726,24.3043,24.3043,129900.0
2008-11-10 12:55:00,37.54,37.69,37.54,37.62,80400.0,24.3043,24.4014,24.3043,24.3561,80400.0
2008-11-10 13:00:00,37.61,37.65,37.54,37.56,57000.0,24.3496,24.3755,24.3043,24.3173,57000.0
2008-11-10 13:05:00,37.58,37.66,37.55,37.6,158600.0,24.3302,24.382,24.3108,24.3432,158600.0
2008-11-10 13:10:00,37.6,37.7,37.58,37.67,144000.0,24.3432,24.4079,24.3302,24.3885,144000.0
2008-11-10 13:15:00,37.67,37.67,37.6,37.64,59500.0,24.3885,24.3885,24.3432,24.3691,59500.0
2008-11-10 13:20:00,37.64,37.65,37.4,37.43,215900.0,24.3691,24.3755,24.2137,24.2331,215900.0
2008-11-10 13:25:00,37.42,37.7,37.42,37.69,170500.0,24.2266,24.4079,24.2266,24.4014,170500.0
2008-11-10 13:30:00,37.68,37.75,37.59,37.64,133400.0,24.395,24.4403,24.3367,24.3691,133400.0
2008-11-10 13:35:00,37.63,37.73,37.62,37.67,145900.0,24.3626,24.4273,24.3561,24.3885,145900.0
2008-11-10 13:40:00,37.67,37.68,37.55,37.56,63900.0,24.3885,24.395,24.3108,24.3173,63900.0
2008-11-10 13:45:00,37.57,37.57,37.27,37.35,165000.0,24.3237,24.3237,24.1295,24.1813,165000.0
2008-11-10 13:50:00,37.35,37.58,37.33,37.55,98400.0,24.1813,24.3302,24.1684,24.3108,98400.0
2008-11-10 13:55:00,37.56,37.86,37.56,37.81,167300.0,24.3173,24.5115,24.3173,24.4791,167300.0
2008-11-10 14:00:00,37.82,37.82,37.58,37.65,123900.0,24.4856,24.4856,24.3302,24.3755,123900.0
2008-11-10 14:05:00,37.65,37.72,37.6,37.67,152200.0,24.3755,24.4208,24.3432,24.3885,152200.0
2008-11-10 14:10:00,37.67,37.69,37.55,37.56,107000.0,24.3885,24.4014,24.3108,24.3173,107000.0
2008-11-10 14:15:00,37.57,37.68,37.4,37.52,110600.0,24.3237,24.395,24.2137,24.2914,110600.0
2008-11-10 14:20:00,37.53,37.59,37.36,37.47,111300.0,24.2978,24.3367,24.1878,24.259,111300.0
2008-11-10 14:25:00,37.45,37.51,37.36,37.44,141300.0,24.246,24.2849,24.1878,24.2396,141300.0
2008-11-10 14:30:00,37.45,37.47,37.18,37.22,174900.0,24.246,24.259,24.0712,24.0971,174900.0
2008-11-10 14:35:00,37.22,37.3,37.16,37.18,145500.0,24.0971,24.1489,24.0583,24.0712,145500.0
2008-11-10 14:40:00,37.19,37.37,37.18,37.36,435700.0,24.0777,24.1943,24.0712,24.1878,435700.0
2008-11-10 14:45:00,37.36,37.39,37.19,37.2,560200.0,24.1878,24.2072,24.0777,24.0842,560200.0
2008-11-10 14:50:00,37.19,37.32,37.11,37.3,227900.0,24.0777,24.1619,24.0259,24.1489,227900.0
2008-11-10 14:55:00,37.3,37.4,37.15,37.22,172900.0,24.1489,24.2137,24.0518,24.0971,172900.0
2008-11-10 15:00:00,37.23,37.23,36.98,37.18,391800.0,24.1036,24.1036,23.9418,24.0712,391800.0
2008-11-10 15:05:00,37.18,37.27,36.98,37.09,225600.0,24.0712,24.1295,23.9418,24.013,225600.0
2008-11-10 15:10:00,37.06,37.3,37.04,37.3,192900.0,23.9935,24.1489,23.9806,24.1489,192900.0
2008-11-10 15:15:00,37.29,37.36,37.02,37.05,171600.0,24.1425,24.1878,23.9677,23.9871,171600.0
2008-11-10 15:20:00,37.05,37.09,36.9,37.04,243600.0,23.9871,24.013,23.89,23.9806,243600.0
2008-11-10 15:25:00,37.03,37.12,36.97,37.01,172000.0,23.9741,24.0324,23.9353,23.9612,172000.0
2008-11-10 15:30:00,37.01,37.21,36.99,36.99,297200.0,23.9612,24.0907,23.9482,23.9482,297200.0
2008-11-10 15:35:00,37.0,37.02,36.82,36.87,313300.0,23.9547,23.9677,23.8382,23.8705,313300.0
2008-11-10 15:40:00,36.88,37.14,36.86,37.12,324100.0,23.877,24.0453,23.8641,24.0324,324100.0
2008-11-10 15:45:00,37.13,37.15,36.95,37.03,218100.0,24.0389,24.0518,23.9223,23.9741,218100.0
2008-11-10 15:50:00,37.02,37.4,37.02,37.26,310300.0,23.9677,24.2137,23.9677,24.123,310300.0
2008-11-10 15:55:00,37.26,37.4,37.2,37.38,290200.0,24.123,24.2137,24.0842,24.2007,290200.0
2008-11-11 09:30:00,36.88,36.9,36.57,36.8,339600.0,23.877,23.89,23.6763,23.8252,339600.0
2008-11-11 09:35:00,36.8,37.06,36.57,36.98,212300.0,23.8252,23.9935,23.6763,23.9418,212300.0
2008-11-11 09:40:00,36.96,37.03,36.6,36.96,152300.0,23.9288,23.9741,23.6957,23.9288,152300.0
2008-11-11 09:45:00,36.95,36.97,36.72,36.76,196000.0,23.9223,23.9353,23.7734,23.7993,196000.0
2008-11-11 09:50:00,36.75,36.91,36.6,36.88,184800.0,23.7928,23.8964,23.6957,23.877,184800.0
2008-11-11 09:55:00,36.89,37.04,36.84,37.01,266300.0,23.8835,23.9806,23.8511,23.9612,266300.0
2008-11-11 10:00:00,37.01,37.03,36.72,36.9,424600.0,23.9612,23.9741,23.7734,23.89,424600.0
2008-11-11 10:05:00,36.9,37.13,36.82,37.01,255500.0,23.89,24.0389,23.8382,23.9612,255500.0
2008-11-11 10:10:00,37.03,37.19,36.97,37.13,132300.0,23.9741,24.0777,23.9353,24.0389,132300.0
2008-11-11 10:15:00,37.13,37.28,36.98,37.25,134000.0,24.0389,24.136,23.9418,24.1166,134000.0
2008-11-11 10:20:00,37.25,37.4,37.08,37.38,113200.0,24.1166,24.2137,24.0065,24.2007,113200.0
2008-11-11 10:25:00,37.37,37.49,37.0,37.0,166400.0,24.1943,24.2719,23.9547,23.9547,166400.0
2008-11-11 10:30:00,37.0,37.19,36.94,37.17,120000.0,23.9547,24.0777,23.9159,24.0648,120000.0
2008-11-11 10:35:00,37.18,37.2,36.8,36.81,152400.0,24.0712,24.0842,23.8252,23.8317,152400.0
2008-11-11 10:40:00,36.82,37.03,36.63,37.01,191500.0,23.8382,23.9741,23.7152,23.9612,191500.0
2008-11-11 10:45:00,37.0,37.08,36.87,37.06,133900.0,23.9547,24.0065,23.8705,23.9935,133900.0
2008-11-11 10:50:00,37.06,37.25,36.99,37.18,75300.0,23.9935,24.1166,23.9482,24.0712,75300.0
2008-11-11 10:55:00,37.17,37.22,36.93,37.05,99200.0,24.0648,24.0971,23.9094,23.9871,99200.0
2008-11-11 11:00:00,37.05,37.13,36.97,37.04,90600.0,23.9871,24.0389,23.9353,23.9806,90600.0
2008-11-11 11:05:00,37.01,37.19,36.98,37.13,83600.0,23.9612,24.0777,23.9418,24.0389,83600.0
2008-11-11 11:10:00,37.11,37.15,37.02,37.1,57500.0,24.0259,24.0518,23.9677,24.0194,57500.0
2008-11-11 11:15:00,37.07,37.24,37.02,37.13,96100.0,24.0,24.1101,23.9677,24.0389,96100.0
2008-11-11 11:20:00,37.13,37.26,37.08,37.12,75300.0,24.0389,24.123,24.0065,24.0324,75300.0
2008-11-11 11:25:00,37.11,37.15,37.0,37.01,102700.0,24.0259,24.0518,23.9547,23.9612,102700.0
2008-11-11 11:30:00,37.01,37.05,37.0,37.02,115600.0,23.9612,23.9871,23.9547,23.9677,115600.0
2008-11-11 11:35:00,37.01,37.25,37.0,37.24,73900.0,23.9612,24.1166,23.9547,24.1101,73900.0
2008-11-11 11:40:00,37.25,37.29,37.18,37.23,70400.0,24.1166,24.1425,24.0712,24.1036,70400.0
2008-11-11 11:45:00,37.22,37.38,37.1,37.11,81900.0,24.0971,24.2007,24.0194,24.0259,81900.0
2008-11-11 11:50:00,37.1,37.21,37.02,37.2,109400.0,24.0194,24.0907,23.9677,24.0842,109400.0
2008-11-11 11:55:00,37.19,37.2,37.0,37.01,75400.0,24.0777,24.0842,23.9547,23.9612,75400.0
2008-11-11 12:00:00,37.01,37.09,37.0,37.03,88800.0,23.9612,24.013,23.9547,23.9741,88800.0
2008-11-11 12:05:00,37.03,37.04,36.93,36.94,136600.0,23.9741,23.9806,23.9094,23.9159,136600.0
2008-11-11 12:10:00,36.94,37.0,36.85,36.87,102700.0,23.9159,23.9547,23.8576,23.8705,102700.0
2008-11-11 12:15:00,36.87,37.03,36.85,36.92,192400.0,23.8705,23.9741,23.8576,23.9029,192400.0
2008-11-11 12:20:00,36.93,37.0,36.93,36.94,89900.0,23.9094,23.9547,23.9094,23.9159,89900.0
2008-11-11 12:25:00,36.93,36.99,36.9,36.98,156300.0,23.9094,23.9482,23.89,23.9418,156300.0
2008-11-11 12:30:00,36.99,37.12,36.98,37.12,65400.0,23.9482,24.0324,23.9418,24.0324,65400.0
2008-11-11 12:35:00,37.11,37.12,36.98,37.01,70200.0,24.0259,24.0324,23.9418,23.9612,70200.0
2008-11-11 12:40:00,37.01,37.13,36.99,37.01,60900.0,23.9612,24.0389,23.9482,23.9612,60900.0
2008-11-11 12:45:00,37.0,37.1,36.98,37.0,98000.0,23.9547,24.0194,23.9418,23.9547,98000.0
2008-11-11 12:50:00,36.99,37.06,36.96,37.02,108500.0,23.9482,23.9935,23.9288,23.9677,108500.0
2008-11-11 12:55:00,37.01,37.2,36.96,37.2,57700.0,23.9612,24.0842,23.9288,24.0842,57700.0
2008-11-11 13:00:00,37.19,37.22,37.0,37.01,88500.0,24.0777,24.0971,23.9547,23.9612,88500.0
2008-11-11 13:05:00,37.0,37.09,36.96,37.05,69100.0,23.9547,24.013,23.9288,23.9871,69100.0
2008-11-11 13:10:00,37.05,37.2,36.98,36.99,75700.0,23.9871,24.0842,23.9418,23.9482,75700.0
2008-11-11 13:15:00,36.99,37.07,36.95,36.97,75700.0,23.9482,24.0,23.9223,23.9353,75700.0
2008-11-11 13:20:00,36.96,37.04,36.81,36.85,58400.0,23.9288,23.9806,23.8317,23.8576,58400.0
2008-11-11 13:25:00,36.84,36.88,36.75,36.85,42300.0,23.8511,23.877,23.7928,23.8576,42300.0
2008-11-11 13:30:00,36.84,36.96,36.76,36.81,49400.0,23.8511,23.9288,23.7993,23.8317,49400.0
2008-11-11 13:35:00,36.81,36.81,36.68,36.72,56900.0,23.8317,23.8317,23.7475,23.7734,56900.0
2008-11-11 13:40:00,36.72,36.79,36.66,36.74,71300.0,23.7734,23.8187,23.7346,23.7864,71300.0
2008-11-11 13:45:00,36.74,36.91,36.71,36.87,62400.0,23.7864,23.8964,23.767,23.8705,62400.0
2008-11-11 13:50:00,36.87,37.12,36.87,37.1,120400.0,23.8705,24.0324,23.8705,24.0194,120400.0
2008-11-11 13:55:00,37.11,37.5,37.05,37.48,241300.0,24.0259,24.2784,23.9871,24.2655,241300.0
2008-11-11 14:00:00,37.48,37.69,37.32,37.33,174000.0,24.2655,24.4014,24.1619,24.1684,174000.0
2008-11-11 14:05:00,37.3,37.47,37.23,37.37,160000.0,24.1489,24.259,24.1036,24.1943,160000.0
2008-11-11 14:10:00,37.36,37.47,37.29,37.33,130600.0,24.1878,24.259,24.1425,24.1684,130600.0
2008-11-11 14:15:00,37.32,37.69,37.23,37.69,144200.0,24.1619,24.4014,24.1036,24.4014,144200.0
2008-11-11 14:20:00,37.68,37.96,37.67,37.81,221800.0,24.395,24.5762,24.3885,24.4791,221800.0
2008-11-11 14:25:00,37.81,38.26,37.81,38.24,205000.0,24.4791,24.7705,24.4791,24.7575,205000.0
2008-11-11 14:30:00,38.24,38.3,37.97,38.1,278400.0,24.7575,24.7964,24.5827,24.6669,278400.0
2008-11-11 14:35:00,38.1,38.18,37.77,37.81,212800.0,24.6669,24.7187,24.4532,24.4791,212800.0
2008-11-11 14:40:00,37.82,37.9,37.66,37.68,126500.0,24.4856,24.5374,24.382,24.395,126500.0
2008-11-11 14:45:00,37.68,37.76,37.36,37.54,187700.0,24.395,24.4467,24.1878,24.3043,187700.0
2008-11-11 14:50:00,37.55,37.55,37.04,37.19,167500.0,24.3108,24.3108,23.9806,24.0777,167500.0
2008-11-11 14:55:00,37.22,37.33,36.95,37.03,206700.0,24.0971,24.1684,23.9223,23.9741,206700.0
2008-11-11 15:00:00,36.96,37.13,36.92,37.06,207500.0,23.9288,24.0389,23.9029,23.9935,207500.0
2008-11-11 15:05:00,37.06,37.17,36.99,37.01,246800.0,23.9935,24.0648,23.9482,23.9612,246800.0
2008-11-11 15:10:00,37.02,37.13,36.95,37.07,261800.0,23.9677,24.0389,23.9223,24.0,261800.0
2008-11-11 15:15:00,37.07,37.16,36.93,37.1,326700.0,24.0,24.0583,23.9094,24.0194,326700.0
2008-11-11 15:20:00,37.1,37.2,37.04,37.09,347800.0,24.0194,24.0842,23.9806,24.013,347800.0
2008-11-11 15:25:00,37.09,37.1,36.95,37.0,229800.0,24.013,24.0194,23.9223,23.9547,229800.0
2008-11-11 15:30:00,36.98,37.01,36.74,36.78,256700.0,23.9418,23.9612,23.7864,23.8123,256700.0
2008-11-11 15:35:00,36.79,36.88,36.67,36.79,261000.0,23.8187,23.877,23.7411,23.8187,261000.0
2008-11-11 15:40:00,36.79,37.02,36.76,36.98,361300.0,23.8187,23.9677,23.7993,23.9418,361300.0
2008-11-11 15:45:00,36.98,37.05,36.83,37.04,395000.0,23.9418,23.9871,23.8446,23.9806,395000.0
2008-11-11 15:50:00,37.03,37.1,36.84,36.88,335800.0,23.9741,24.0194,23.8511,23.877,335800.0
2008-11-11 15:55:00,36.88,36.99,36.84,36.86,342300.0,23.877,23.9482,23.8511,23.8641,342300.0
2008-11-12 09:30:00,36.55,36.56,36.1,36.3,189800.0,23.6634,23.6698,23.372,23.5015,189800.0
2008-11-12 09:35:00,36.3,36.71,36.24,36.46,137200.0,23.5015,23.767,23.4627,23.6051,137200.0
2008-11-12 09:40:00,36.48,36.54,36.05,36.06,136900.0,23.618,23.6569,23.3397,23.3461,136900.0
2008-11-12 09:45:00,36.07,36.39,35.87,36.26,235400.0,23.3526,23.5598,23.2231,23.4756,235400.0
2008-11-12 09:50:00,36.25,36.61,36.24,36.48,159700.0,23.4691,23.7022,23.4627,23.618,159700.0
2008-11-12 09:55:00,36.47,36.54,36.24,36.3,113800.0,23.6116,23.6569,23.4627,23.5015,113800.0
2008-11-12 10:00:00,36.3,36.45,36.18,36.4,137700.0,23.5015,23.5986,23.4238,23.5662,137700.0
2008-11-12 10:05:00,36.38,36.41,35.81,36.0,256200.0,23.5533,23.5727,23.1843,23.3073,256200.0
2008-11-12 10:10:00,36.0,36.31,35.98,36.27,91400.0,23.3073,23.508,23.2943,23.4821,91400.0
2008-11-12 10:15:00,36.27,36.35,36.0,36.12,110100.0,23.4821,23.5339,23.3073,23.385,110100.0
2008-11-12 10:20:00,36.12,36.13,35.88,36.06,174300.0,23.385,23.3914,23.2296,23.3461,174300.0
2008-11-12 10:25:00,36.05,36.15,35.92,36.0,125400.0,23.3397,23.4044,23.2555,23.3073,125400.0
2008-11-12 10:30:00,35.99,36.05,35.66,35.71,202500.0,23.3008,23.3397,23.0872,23.1195,202500.0
2008-11-12 10:35:00,35.7,35.76,35.55,35.67,145000.0,23.1131,23.1519,23.0159,23.0936,145000.0
2008-11-12 10:40:00,35.67,35.86,35.58,35.83,139800.0,23.0936,23.2166,23.0354,23.1972,139800.0
2008-11-12 10:45:00,35.83,35.95,35.63,35.77,161500.0,23.1972,23.2749,23.0677,23.1584,161500.0
2008-11-12 10:50:00,35.76,35.96,35.57,35.57,121200.0,23.1519,23.2814,23.0289,23.0289,121200.0
2008-11-12 10:55:00,35.58,36.04,35.58,35.94,115200.0,23.0354,23.3332,23.0354,23.2684,115200.0
2008-11-12 11:00:00,35.94,35.96,35.64,35.8,106400.0,23.2684,23.2814,23.0742,23.1778,106400.0
2008-11-12 11:05:00,35.8,35.93,35.62,35.81,94600.0,23.1778,23.262,23.0613,23.1843,94600.0
2008-11-12 11:10:00,35.82,35.94,35.67,35.83,104500.0,23.1907,23.2684,23.0936,23.1972,104500.0
2008-11-12 11:15:00,35.84,36.13,35.83,36.02,106900.0,23.2037,23.3914,23.1972,23.3202,106900.0
2008-11-12 11:20:00,36.02,36.18,35.89,36.18,94600.0,23.3202,23.4238,23.2361,23.4238,94600.0
2008-11-12 11:25:00,36.17,36.24,36.07,36.17,75500.0,23.4173,23.4627,23.3526,23.4173,75500.0
2008-11-12 11:30:00,36.14,36.26,35.94,36.02,93800.0,23.3979,23.4756,23.2684,23.3202,93800.0
2008-11-12 11:35:00,36.03,36.04,35.86,35.88,61900.0,23.3267,23.3332,23.2166,23.2296,61900.0
2008-11-12 11:40:00,35.88,35.92,35.8,35.87,108400.0,23.2296,23.2555,23.1778,23.2231,108400.0
2008-11-12 11:45:00,35.87,35.88,35.56,35.61,93800.0,23.2231,23.2296,23.0224,23.0548,93800.0
2008-11-12 11:50:00,35.62,35.7,35.54,35.68,79400.0,23.0613,23.1131,23.0095,23.1001,79400.0
2008-11-12 11:55:00,35.68,35.98,35.59,35.85,110700.0,23.1001,23.2943,23.0418,23.2102,110700.0
2008-11-12 12:00:00,35.87,35.99,35.83,35.99,53200.0,23.2231,23.3008,23.1972,23.3008,53200.0
2008-11-12 12:05:00,35.99,35.99,35.72,35.79,88100.0,23.3008,23.3008,23.126,23.1713,88100.0
2008-11-12 12:10:00,35.8,35.87,35.71,35.81,90200.0,23.1778,23.2231,23.1195,23.1843,90200.0
2008-11-12 12:15:00,35.8,35.83,35.73,35.81,46700.0,23.1778,23.1972,23.1325,23.1843,46700.0
2008-11-12 12:20:00,35.81,36.0,35.75,35.96,85400.0,23.1843,23.3073,23.1454,23.2814,85400.0
2008-11-12 12:25:00,35.96,36.13,35.94,36.06,41700.0,23.2814,23.3914,23.2684,23.3461,41700.0
2008-11-12 12:30:00,36.06,36.18,36.03,36.07,58500.0,23.3461,23.4238,23.3267,23.3526,58500.0
2008-11-12 12:35:00,36.07,36.2,36.01,36.16,59100.0,23.3526,23.4368,23.3138,23.4109,59100.0
2008-11-12 12:40:00,36.15,36.2,36.08,36.1,73000.0,23.4044,23.4368,23.3591,23.372,73000.0
2008-11-12 12:45:00,36.11,36.19,36.09,36.11,72100.0,23.3785,23.4303,23.3655,23.3785,72100.0
2008-11-12 12:50:00,36.11,36.17,36.01,36.04,62600.0,23.3785,23.4173,23.3138,23.3332,62600.0
2008-11-12 12:55:00,36.07,36.2,36.05,36.17,64000.0,23.3526,23.4368,23.3397,23.4173,64000.0
2008-11-12 13:00:00,36.18,36.26,36.07,36.08,63800.0,23.4238,23.4756,23.3526,23.3591,63800.0
2008-11-12 13:05:00,36.07,36.2,36.06,36.16,52800.0,23.3526,23.4368,23.3461,23.4109,52800.0
2008-11-12 13:10:00,36.16,36.17,35.84,35.87,105400.0,23.4109,23.4173,23.2037,23.2231,105400.0
2008-11-12 13:15:00,35.86,35.91,35.76,35.82,46900.0,23.2166,23.249,23.1519,23.1907,46900.0
2008-11-12 13:20:00,35.82,35.87,35.75,35.85,49000.0,23.1907,23.2231,23.1454,23.2102,49000.0
2008-11-12 13:25:00,35.85,35.94,35.84,35.92,25400.0,23.2102,23.2684,23.2037,23.2555,25400.0
2008-11-12 13:30:00,35.91,35.92,35.75,35.75,37200.0,23.249,23.2555,23.1454,23.1454,37200.0
2008-11-12 13:35:00,35.75,35.76,35.67,35.7,96300.0,23.1454,23.1519,23.0936,23.1131,96300.0
2008-11-12 13:40:00,35.7,35.96,35.69,35.95,40600.0,23.1131,23.2814,23.1066,23.2749,40600.0
2008-11-12 13:45:00,35.95,35.96,35.83,35.89,25300.0,23.2749,23.2814,23.1972,23.2361,25300.0
2008-11-12 13:50:00,35.91,35.91,35.64,35.65,45400.0,23.249,23.249,23.0742,23.0807,45400.0
2008-11-12 13:55:00,35.65,35.73,35.5,35.71,152600.0,23.0807,23.1325,22.9836,23.1195,152600.0
2008-11-12 14:00:00,35.7,35.79,35.57,35.59,67900.0,23.1131,23.1713,23.0289,23.0418,67900.0
2008-11-12 14:05:00,35.59,35.62,35.3,35.45,150900.0,23.0418,23.0613,22.8541,22.9512,150900.0
2008-11-12 14:10:00,35.47,35.57,35.38,35.4,56700.0,22.9641,23.0289,22.9059,22.9188,56700.0
2008-11-12 14:15:00,35.4,35.7,35.4,35.63,72300.0,22.9188,23.1131,22.9188,23.0677,72300.0
2008-11-12 14:20:00,35.63,35.83,35.57,35.77,104400.0,23.0677,23.1972,23.0289,23.1584,104400.0
2008-11-12 14:25:00,35.79,35.87,35.67,35.74,74100.0,23.1713,23.2231,23.0936,23.1389,74100.0
2008-11-12 14:30:00,35.72,35.92,35.67,35.68,89100.0,23.126,23.2555,23.0936,23.1001,89100.0
2008-11-12 14:35:00,35.68,35.76,35.53,35.62,84800.0,23.1001,23.1519,23.003,23.0613,84800.0
2008-11-12 14:40:00,35.61,35.77,35.52,35.77,72400.0,23.0548,23.1584,22.9965,23.1584,72400.0
2008-11-12 14:45:00,35.78,35.94,35.68,35.68,88100.0,23.1648,23.2684,23.1001,23.1001,88100.0
2008-11-12 14:50:00,35.7,35.72,35.57,35.68,119400.0,23.1131,23.126,23.0289,23.1001,119400.0
2008-11-12 14:55:00,35.66,35.69,35.54,35.59,104300.0,23.0872,23.1066,23.0095,23.0418,104300.0
2008-11-12 15:00:00,35.6,35.62,35.43,35.49,107400.0,23.0483,23.0613,22.9382,22.9771,107400.0
2008-11-12 15:05:00,35.49,35.54,35.41,35.45,108700.0,22.9771,23.0095,22.9253,22.9512,108700.0
2008-11-12 15:10:00,35.44,35.56,35.36,35.42,147200.0,22.9447,23.0224,22.8929,22.9318,147200.0
2008-11-12 15:15:00,35.42,35.43,35.3,35.37,167300.0,22.9318,22.9382,22.8541,22.8994,167300.0
2008-11-12 15:20:00,35.35,35.38,35.15,35.16,175400.0,22.8865,22.9059,22.757,22.7634,175400.0
2008-11-12 15:25:00,35.17,35.28,35.09,35.17,149700.0,22.7699,22.8411,22.7181,22.7699,149700.0
2008-11-12 15:30:00,35.18,35.28,35.1,35.15,199900.0,22.7764,22.8411,22.7246,22.757,199900.0
2008-11-12 15:35:00,35.15,35.3,35.1,35.16,221600.0,22.757,22.8541,22.7246,22.7634,221600.0
2008-11-12 15:40:00,35.16,35.35,35.06,35.35,353500.0,22.7634,22.8865,22.6987,22.8865,353500.0
2008-11-12 15:45:00,35.33,35.4,35.12,35.2,272600.0,22.8735,22.9188,22.7375,22.7893,272600.0
2008-11-12 15:50:00,35.19,35.23,35.1,35.14,254400.0,22.7829,22.8088,22.7246,22.7505,254400.0
2008-11-12 15:55:00,35.15,35.18,35.05,35.13,410400.0,22.757,22.7764,22.6922,22.744,410400.0
2008-11-13 09:30:00,35.6,36.1,35.2,35.89,207000.0,23.0483,23.372,22.7893,23.2361,207000.0
2008-11-13 09:35:00,35.9,36.09,35.54,35.63,140300.0,23.2425,23.3655,23.0095,23.0677,140300.0
2008-11-13 09:40:00,35.61,35.65,35.2,35.2,117200.0,23.0548,23.0807,22.7893,22.7893,117200.0
2008-11-13 09:45:00,35.2,35.27,35.07,35.17,156600.0,22.7893,22.8347,22.7052,22.7699,156600.0
2008-11-13 09:50:00,35.17,35.29,35.09,35.22,123300.0,22.7699,22.8476,22.7181,22.8023,123300.0
2008-11-13 09:55:00,35.25,35.34,35.03,35.08,239300.0,22.8217,22.88,22.6793,22.7116,239300.0
2008-11-13 10:00:00,35.07,35.53,35.03,35.5,160700.0,22.7052,23.003,22.6793,22.9836,160700.0
2008-11-13 10:05:00,35.5,35.69,35.24,35.27,219300.0,22.9836,23.1066,22.8152,22.8347,219300.0
2008-11-13 10:10:00,35.3,35.71,35.27,35.63,167700.0,22.8541,23.1195,22.8347,23.0677,167700.0
2008-11-13 10:15:00,35.63,35.93,35.61,35.81,296300.0,23.0677,23.262,23.0548,23.1843,296300.0
2008-11-13 10:20:00,35.81,36.34,35.77,36.11,206600.0,23.1843,23.5274,23.1584,23.3785,206600.0
2008-11-13 10:25:00,36.11,36.23,35.97,36.0,169300.0,23.3785,23.4562,23.2879,23.3073,169300.0
2008-11-13 10:30:00,36.0,36.18,35.87,36.01,135600.0,23.3073,23.4238,23.2231,23.3138,135600.0
2008-11-13 10:35:00,36.02,36.09,35.92,35.99,84900.0,23.3202,23.3655,23.2555,23.3008,84900.0
2008-11-13 10:40:00,36.0,36.07,35.85,35.93,109200.0,23.3073,23.3526,23.2102,23.262,109200.0
2008-11-13 10:45:00,35.93,35.93,35.5,35.51,102500.0,23.262,23.262,22.9836,22.99,102500.0
2008-11-13 10:50:00,35.52,35.61,35.42,35.6,186900.0,22.9965,23.0548,22.9318,23.0483,186900.0
2008-11-13 10:55:00,35.62,35.74,35.53,35.66,82100.0,23.0613,23.1389,23.003,23.0872,82100.0
2008-11-13 11:00:00,35.65,35.74,35.5,35.57,127400.0,23.0807,23.1389,22.9836,23.0289,127400.0
2008-11-13 11:05:00,35.56,35.6,35.14,35.27,97800.0,23.0224,23.0483,22.7505,22.8347,97800.0
2008-11-13 11:10:00,35.25,35.58,35.19,35.51,90000.0,22.8217,23.0354,22.7829,22.99,90000.0
2008-11-13 11:15:00,35.5,35.5,35.25,35.3,62800.0,22.9836,22.9836,22.8217,22.8541,62800.0
2008-11-13 11:20:00,35.28,35.47,35.2,35.47,100000.0,22.8411,22.9641,22.7893,22.9641,100000.0
2008-11-13 11:25:00,35.48,35.87,35.47,35.87,101800.0,22.9706,23.2231,22.9641,23.2231,101800.0
2008-11-13 11:30:00,35.87,35.9,35.68,35.71,68300.0,23.2231,23.2425,23.1001,23.1195,68300.0
2008-11-13 11:35:00,35.7,35.79,35.63,35.67,149300.0,23.1131,23.1713,23.0677,23.0936,149300.0
2008-11-13 11:40:00,35.67,35.9,35.67,35.79,88800.0,23.0936,23.2425,23.0936,23.1713,88800.0
2008-11-13 11:45:00,35.78,35.98,35.74,35.91,60700.0,23.1648,23.2943,23.1389,23.249,60700.0
2008-11-13 11:50:00,35.9,36.03,35.66,35.76,61100.0,23.2425,23.3267,23.0872,23.1519,61100.0
2008-11-13 11:55:00,35.75,35.9,35.65,35.8,92200.0,23.1454,23.2425,23.0807,23.1778,92200.0
2008-11-13 12:00:00,35.8,36.04,35.74,35.82,53100.0,23.1778,23.3332,23.1389,23.1907,53100.0
2008-11-13 12:05:00,35.83,35.94,35.74,35.86,54800.0,23.1972,23.2684,23.1389,23.2166,54800.0
2008-11-13 12:10:00,35.83,35.87,35.61,35.61,60100.0,23.1972,23.2231,23.0548,23.0548,60100.0
2008-11-13 12:15:00,35.6,35.6,35.41,35.44,53200.0,23.0483,23.0483,22.9253,22.9447,53200.0
2008-11-13 12:20:00,35.44,35.48,35.31,35.47,67600.0,22.9447,22.9706,22.8606,22.9641,67600.0
2008-11-13 12:25:00,35.48,35.48,35.3,35.37,75900.0,22.9706,22.9706,22.8541,22.8994,75900.0
2008-11-13 12:30:00,35.37,35.46,35.3,35.45,68500.0,22.8994,22.9577,22.8541,22.9512,68500.0
2008-11-13 12:35:00,35.46,35.55,35.42,35.52,50600.0,22.9577,23.0159,22.9318,22.9965,50600.0
2008-11-13 12:40:00,35.51,35.57,35.34,35.36,56200.0,22.99,23.0289,22.88,22.8929,56200.0
2008-11-13 12:45:00,35.37,35.44,35.07,35.09,96900.0,22.8994,22.9447,22.7052,22.7181,96900.0
2008-11-13 12:50:00,35.09,35.13,35.01,35.11,255000.0,22.7181,22.744,22.6663,22.7311,255000.0
2008-11-13 12:55:00,35.11,35.13,34.75,34.75,362700.0,22.7311,22.744,22.498,22.498,362700.0
2008-11-13 13:00:00,34.74,34.89,34.42,34.49,305600.0,22.4915,22.5886,22.2843,22.3297,305600.0
2008-11-13 13:05:00,34.49,34.98,34.4,34.98,265500.0,22.3297,22.6469,22.2714,22.6469,265500.0
2008-11-13 13:10:00,34.99,35.0,34.66,34.89,159200.0,22.6534,22.6599,22.4397,22.5886,159200.0
2008-11-13 13:15:00,34.89,35.55,34.84,35.44,231900.0,22.5886,23.0159,22.5563,22.9447,231900.0
2008-11-13 13:20:00,35.45,35.46,35.15,35.15,194700.0,22.9512,22.9577,22.757,22.757,194700.0
2008-11-13 13:25:00,35.16,35.65,35.14,35.65,148100.0,22.7634,23.0807,22.7505,23.0807,148100.0
2008-11-13 13:30:00,35.63,35.99,35.59,35.85,213600.0,23.0677,23.3008,23.0418,23.2102,213600.0
2008-11-13 13:35:00,35.85,36.35,35.71,36.22,201200.0,23.2102,23.5339,23.1195,23.4497,201200.0
2008-11-13 13:40:00,36.22,36.82,36.14,36.82,235500.0,23.4497,23.8382,23.3979,23.8382,235500.0
2008-11-13 13:45:00,36.79,37.18,36.49,36.53,350300.0,23.8187,24.0712,23.6245,23.6504,350300.0
2008-11-13 13:50:00,36.53,37.17,36.45,37.03,283700.0,23.6504,24.0648,23.5986,23.9741,283700.0
2008-11-13 13:55:00,37.06,37.17,36.85,36.97,437900.0,23.9935,24.0648,23.8576,23.9353,437900.0
2008-11-13 14:00:00,36.99,37.37,36.82,37.03,410500.0,23.9482,24.1943,23.8382,23.9741,410500.0
2008-11-13 14:05:00,37.03,37.49,36.97,37.35,336500.0,23.9741,24.2719,23.9353,24.1813,336500.0
2008-11-13 14:10:00,37.34,37.63,37.23,37.39,238700.0,24.1748,24.3626,24.1036,24.2072,238700.0
2008-11-13 14:15:00,37.35,37.65,37.1,37.11,240400.0,24.1813,24.3755,24.0194,24.0259,240400.0
2008-11-13 14:20:00,37.09,37.71,37.09,37.6,245700.0,24.013,24.4144,24.013,24.3432,245700.0
2008-11-13 14:25:00,37.58,38.16,37.43,37.89,348100.0,24.3302,24.7057,24.2331,24.5309,348100.0
2008-11-13 14:30:00,37.89,37.99,37.44,37.49,281500.0,24.5309,24.5957,24.2396,24.2719,281500.0
2008-11-13 14:35:00,37.48,38.49,37.48,38.35,494600.0,24.2655,24.9194,24.2655,24.8287,494600.0
2008-11-13 14:40:00,38.4,38.44,38.05,38.07,250400.0,24.8611,24.887,24.6345,24.6474,250400.0
2008-11-13 14:45:00,38.13,38.55,38.08,38.32,257000.0,24.6863,24.9582,24.6539,24.8093,257000.0
2008-11-13 14:50:00,38.34,38.5,38.01,38.05,240700.0,24.8223,24.9258,24.6086,24.6345,240700.0
2008-11-13 14:55:00,38.02,38.15,37.84,37.86,165600.0,24.6151,24.6992,24.4985,24.5115,165600.0
2008-11-13 15:00:00,37.84,38.08,37.34,37.4,267900.0,24.4985,24.6539,24.1748,24.2137,267900.0
2008-11-13 15:05:00,37.38,37.59,36.93,37.03,222700.0,24.2007,24.3367,23.9094,23.9741,222700.0
2008-11-13 15:10:00,36.98,37.69,36.98,37.41,237600.0,23.9418,24.4014,23.9418,24.2201,237600.0
2008-11-13 15:15:00,37.39,37.87,37.24,37.72,225000.0,24.2072,24.518,24.1101,24.4208,225000.0
2008-11-13 15:20:00,37.72,38.2,37.61,38.2,297400.0,24.4208,24.7316,24.3496,24.7316,297400.0
2008-11-13 15:25:00,38.2,38.55,38.04,38.55,374300.0,24.7316,24.9582,24.628,24.9582,374300.0
2008-11-13 15:30:00,38.55,38.95,38.33,38.72,376900.0,24.9582,25.2172,24.8158,25.0683,376900.0
2008-11-13 15:35:00,38.71,38.83,38.52,38.58,342800.0,25.0618,25.1395,24.9388,24.9776,342800.0
2008-11-13 15:40:00,38.6,38.99,38.6,38.95,321900.0,24.9906,25.2431,24.9906,25.2172,321900.0
2008-11-13 15:45:00,38.94,39.14,38.81,38.87,433900.0,25.2107,25.3402,25.1265,25.1654,433900.0
2008-11-13 15:50:00,38.85,39.1,38.74,39.06,547100.0,25.1524,25.3143,25.0812,25.2884,547100.0
2008-11-13 15:55:00,39.06,39.54,38.96,39.45,525000.0,25.2884,25.5992,25.2237,25.5409,525000.0
2008-11-14 09:30:00,38.7,38.91,38.3,38.5,336500.0,25.0553,25.1913,24.7964,24.9258,336500.0
2008-11-14 09:35:00,38.5,38.64,38.16,38.29,179900.0,24.9258,25.0165,24.7057,24.7899,179900.0
2008-11-14 09:40:00,38.28,38.38,37.9,37.91,476300.0,24.7834,24.8481,24.5374,24.5439,476300.0
2008-11-14 09:45:00,37.93,38.26,37.93,38.1,304800.0,24.5568,24.7705,24.5568,24.6669,304800.0
2008-11-14 09:50:00,38.12,38.43,37.98,38.25,326400.0,24.6798,24.8805,24.5892,24.764,326400.0
2008-11-14 09:55:00,38.23,38.54,38.2,38.47,291500.0,24.751,24.9517,24.7316,24.9064,291500.0
2008-11-14 10:00:00,38.45,38.73,38.08,38.11,210800.0,24.8935,25.0747,24.6539,24.6733,210800.0
2008-11-14 10:05:00,38.12,38.12,37.2,37.3,236600.0,24.6798,24.6798,24.0842,24.1489,236600.0
2008-11-14 10:10:00,37.3,37.67,37.27,37.34,196100.0,24.1489,24.3885,24.1295,24.1748,196100.0
2008-11-14 10:15:00,37.33,37.51,37.1,37.1,247600.0,24.1684,24.2849,24.0194,24.0194,247600.0
2008-11-14 10:20:00,37.1,37.37,37.02,37.22,154600.0,24.0194,24.1943,23.9677,24.0971,154600.0
2008-11-14 10:25:00,37.2,37.55,37.18,37.36,122500.0,24.0842,24.3108,24.0712,24.1878,122500.0
2008-11-14 10:30:00,37.36,37.43,37.22,37.33,102700.0,24.1878,24.2331,24.0971,24.1684,102700.0
2008-11-14 10:35:00,37.32,37.34,37.04,37.11,161400.0,24.1619,24.1748,23.9806,24.0259,161400.0
2008-11-14 10:40:00,37.12,37.14,36.95,37.05,227400.0,24.0324,24.0453,23.9223,23.9871,227400.0
2008-11-14 10:45:00,37.05,37.46,37.0,37.45,144600.0,23.9871,24.2525,23.9547,24.246,144600.0
2008-11-14 10:50:00,37.45,37.49,37.09,37.16,144100.0,24.246,24.2719,24.013,24.0583,144100.0
2008-11-14 10:55:00,37.17,37.33,37.1,37.19,92200.0,24.0648,24.1684,24.0194,24.0777,92200.0
2008-11-14 11:00:00,37.19,37.21,36.92,37.03,117800.0,24.0777,24.0907,23.9029,23.9741,117800.0
2008-11-14 11:05:00,37.02,37.21,36.92,37.14,123000.0,23.9677,24.0907,23.9029,24.0453,123000.0
2008-11-14 11:10:00,37.14,37.22,36.82,37.22,130200.0,24.0453,24.0971,23.8382,24.0971,130200.0
2008-11-14 11:15:00,37.25,37.68,37.22,37.61,116700.0,24.1166,24.395,24.0971,24.3496,116700.0
2008-11-14 11:20:00,37.61,37.64,37.25,37.41,95200.0,24.3496,24.3691,24.1166,24.2201,95200.0
2008-11-14 11:25:00,37.41,37.6,37.13,37.14,76900.0,24.2201,24.3432,24.0389,24.0453,76900.0
2008-11-14 11:30:00,37.1,37.25,37.01,37.09,81700.0,24.0194,24.1166,23.9612,24.013,81700.0
2008-11-14 11:35:00,37.09,37.14,37.02,37.11,48700.0,24.013,24.0453,23.9677,24.0259,48700.0
2008-11-14 11:40:00,37.08,37.19,36.85,37.19,113700.0,24.0065,24.0777,23.8576,24.0777,113700.0
2008-11-14 11:45:00,37.19,37.31,37.06,37.29,65400.0,24.0777,24.1554,23.9935,24.1425,65400.0
2008-11-14 11:50:00,37.3,37.45,37.26,37.28,85600.0,24.1489,24.246,24.123,24.136,85600.0
2008-11-14 11:55:00,37.3,37.34,37.02,37.02,67700.0,24.1489,24.1748,23.9677,23.9677,67700.0
2008-11-14 12:00:00,37.01,37.06,36.82,36.85,90700.0,23.9612,23.9935,23.8382,23.8576,90700.0
2008-11-14 12:05:00,36.85,36.99,36.81,36.95,84900.0,23.8576,23.9482,23.8317,23.9223,84900.0
2008-11-14 12:10:00,36.95,37.09,36.85,37.09,85300.0,23.9223,24.013,23.8576,24.013,85300.0
2008-11-14 12:15:00,37.08,37.15,36.71,36.8,86300.0,24.0065,24.0518,23.767,23.8252,86300.0
2008-11-14 12:20:00,36.8,37.18,36.77,37.04,69700.0,23.8252,24.0712,23.8058,23.9806,69700.0
2008-11-14 12:25:00,37.07,37.2,36.93,37.14,56600.0,24.0,24.0842,23.9094,24.0453,56600.0
2008-11-14 12:30:00,37.12,37.17,36.93,37.01,42300.0,24.0324,24.0648,23.9094,23.9612,42300.0
2008-11-14 12:35:00,37.0,37.46,36.99,37.41,65500.0,23.9547,24.2525,23.9482,24.2201,65500.0
2008-11-14 12:40:00,37.43,37.59,37.33,37.42,48100.0,24.2331,24.3367,24.1684,24.2266,48100.0
2008-11-14 12:45:00,37.42,37.58,37.39,37.39,74200.0,24.2266,24.3302,24.2072,24.2072,74200.0
2008-11-14 12:50:00,37.4,37.55,37.35,37.37,67200.0,24.2137,24.3108,24.1813,24.1943,67200.0
2008-11-14 12:55:00,37.42,37.72,37.42,37.54,61500.0,24.2266,24.4208,24.2266,24.3043,61500.0
2008-11-14 13:00:00,37.54,37.54,37.37,37.37,74100.0,24.3043,24.3043,24.1943,24.1943,74100.0
2008-11-14 13:05:00,37.36,37.38,37.26,37.36,31400.0,24.1878,24.2007,24.123,24.1878,31400.0
2008-11-14 13:10:00,37.34,37.35,37.03,37.1,36300.0,24.1748,24.1813,23.9741,24.0194,36300.0
2008-11-14 13:15:00,37.1,37.37,37.05,37.27,65500.0,24.0194,24.1943,23.9871,24.1295,65500.0
2008-11-14 13:20:00,37.27,37.37,37.16,37.34,44400.0,24.1295,24.1943,24.0583,24.1748,44400.0
2008-11-14 13:25:00,37.36,37.71,37.36,37.71,66600.0,24.1878,24.4144,24.1878,24.4144,66600.0
2008-11-14 13:30:00,37.68,37.91,37.57,37.66,103900.0,24.395,24.5439,24.3237,24.382,103900.0
2008-11-14 13:35:00,37.65,37.78,37.47,37.56,48900.0,24.3755,24.4597,24.259,24.3173,48900.0
2008-11-14 13:40:00,37.58,37.77,37.41,37.42,53900.0,24.3302,24.4532,24.2201,24.2266,53900.0
2008-11-14 13:45:00,37.41,37.46,37.2,37.46,56800.0,24.2201,24.2525,24.0842,24.2525,56800.0
2008-11-14 13:50:00,37.47,37.75,37.42,37.55,67500.0,24.259,24.4403,24.2266,24.3108,67500.0
2008-11-14 13:55:00,37.55,37.88,37.53,37.66,123200.0,24.3108,24.5244,24.2978,24.382,123200.0
2008-11-14 14:00:00,37.67,37.91,37.48,37.82,58500.0,24.3885,24.5439,24.2655,24.4856,58500.0
2008-11-14 14:05:00,37.82,38.08,37.82,37.91,100500.0,24.4856,24.6539,24.4856,24.5439,100500.0
2008-11-14 14:10:00,37.92,38.13,37.87,38.08,105400.0,24.5503,24.6863,24.518,24.6539,105400.0
2008-11-14 14:15:00,38.07,38.56,38.06,38.55,153600.0,24.6474,24.9647,24.641,24.9582,153600.0
2008-11-14 14:20:00,38.57,38.64,38.37,38.49,172200.0,24.9712,25.0165,24.8417,24.9194,172200.0
2008-11-14 14:25:00,38.48,38.76,38.3,38.43,183700.0,24.9129,25.0942,24.7964,24.8805,183700.0
2008-11-14 14:30:00,38.43,38.48,38.04,38.17,167300.0,24.8805,24.9129,24.628,24.7122,167300.0
2008-11-14 14:35:00,38.22,38.76,38.17,38.51,188500.0,24.7446,25.0942,24.7122,24.9323,188500.0
2008-11-14 14:40:00,38.49,38.99,38.49,38.82,212500.0,24.9194,25.2431,24.9194,25.133,212500.0
2008-11-14 14:45:00,38.83,38.95,38.0,38.58,189300.0,25.1395,25.2172,24.6021,24.9776,189300.0
2008-11-14 14:50:00,38.57,38.72,38.45,38.68,175300.0,24.9712,25.0683,24.8935,25.0424,175300.0
2008-11-14 14:55:00,38.7,39.15,38.68,39.13,145500.0,25.0553,25.3467,25.0424,25.3337,145500.0
2008-11-14 15:00:00,39.13,39.39,38.78,38.82,200300.0,25.3337,25.502,25.1071,25.133,200300.0
2008-11-14 15:05:00,38.8,39.06,38.55,39.02,192800.0,25.1201,25.2884,24.9582,25.2625,192800.0
2008-11-14 15:10:00,38.98,39.07,38.58,38.86,152200.0,25.2366,25.2949,24.9776,25.1589,152200.0
2008-11-14 15:15:00,38.85,39.02,38.3,38.31,218800.0,25.1524,25.2625,24.7964,24.8028,218800.0
2008-11-14 15:20:00,38.3,38.81,38.23,38.73,150400.0,24.7964,25.1265,24.751,25.0747,150400.0
2008-11-14 15:25:00,38.7,38.78,38.12,38.36,135000.0,25.0553,25.1071,24.6798,24.8352,135000.0
2008-11-14 15:30:00,38.36,38.41,37.6,37.74,178600.0,24.8352,24.8676,24.3432,24.4338,178600.0
2008-11-14 15:35:00,37.71,38.11,37.6,37.95,182000.0,24.4144,24.6733,24.3432,24.5698,182000.0
2008-11-14 15:40:00,37.96,37.99,37.46,37.67,256800.0,24.5762,24.5957,24.2525,24.3885,256800.0
2008-11-14 15:45:00,37.67,38.07,37.64,37.9,212500.0,24.3885,24.6474,24.3691,24.5374,212500.0
2008-11-14 15:50:00,37.92,37.94,37.32,37.32,304600.0,24.5503,24.5633,24.1619,24.1619,304600.0
2008-11-14 15:55:00,37.31,37.32,36.75,36.88,514200.0,24.1554,24.1619,23.7928,23.877,514200.0
2008-11-17 09:30:00,36.71,36.71,35.78,36.17,157900.0,23.767,23.767,23.1648,23.4173,157900.0
2008-11-17 09:35:00,36.17,36.67,36.16,36.37,129500.0,23.4173,23.7411,23.4109,23.5468,129500.0
2008-11-17 09:40:00,36.33,36.62,36.03,36.54,149900.0,23.5209,23.7087,23.3267,23.6569,149900.0
2008-11-17 09:45:00,36.51,36.54,36.11,36.54,85300.0,23.6375,23.6569,23.3785,23.6569,85300.0
2008-11-17 09:50:00,36.56,36.93,36.41,36.52,101400.0,23.6698,23.9094,23.5727,23.6439,101400.0
2008-11-17 09:55:00,36.52,36.75,36.42,36.62,66400.0,23.6439,23.7928,23.5792,23.7087,66400.0
2008-11-17 10:00:00,36.64,36.66,36.16,36.28,68500.0,23.7216,23.7346,23.4109,23.4886,68500.0
2008-11-17 10:05:00,36.29,36.39,36.12,36.27,98500.0,23.495,23.5598,23.385,23.4821,98500.0
2008-11-17 10:10:00,36.28,36.3,36.0,36.01,94600.0,23.4886,23.5015,23.3073,23.3138,94600.0
2008-11-17 10:15:00,36.01,36.01,35.5,35.5,171200.0,23.3138,23.3138,22.9836,22.9836,171200.0
2008-11-17 10:20:00,35.5,35.72,35.3,35.7,184000.0,22.9836,23.126,22.8541,23.1131,184000.0
2008-11-17 10:25:00,35.72,35.8,35.51,35.64,76900.0,23.126,23.1778,22.99,23.0742,76900.0
2008-11-17 10:30:00,35.65,35.89,35.5,35.89,99800.0,23.0807,23.2361,22.9836,23.2361,99800.0
2008-11-17 10:35:00,35.89,35.94,35.73,35.78,52700.0,23.2361,23.2684,23.1325,23.1648,52700.0
2008-11-17 10:40:00,35.78,35.95,35.67,35.87,67500.0,23.1648,23.2749,23.0936,23.2231,67500.0
2008-11-17 10:45:00,35.87,35.93,35.75,35.87,74100.0,23.2231,23.262,23.1454,23.2231,74100.0
2008-11-17 10:50:00,35.84,35.91,35.56,35.58,45200.0,23.2037,23.249,23.0224,23.0354,45200.0
2008-11-17 10:55:00,35.56,35.79,35.52,35.63,62000.0,23.0224,23.1713,22.9965,23.0677,62000.0
2008-11-17 11:00:00,35.63,36.15,35.63,36.12,60700.0,23.0677,23.4044,23.0677,23.385,60700.0
2008-11-17 11:05:00,36.1,36.22,36.08,36.2,50100.0,23.372,23.4497,23.3591,23.4368,50100.0
2008-11-17 11:10:00,36.2,36.44,36.2,36.32,109100.0,23.4368,23.5921,23.4368,23.5145,109100.0
2008-11-17 11:15:00,36.31,36.4,36.28,36.36,64700.0,23.508,23.5662,23.4886,23.5404,64700.0
2008-11-17 11:20:00,36.35,36.44,36.32,36.34,48300.0,23.5339,23.5921,23.5145,23.5274,48300.0
2008-11-17 11:25:00,36.33,36.39,36.3,36.3,57000.0,23.5209,23.5598,23.5015,23.5015,57000.0
2008-11-17 11:30:00,36.33,36.4,36.2,36.34,80200.0,23.5209,23.5662,23.4368,23.5274,80200.0
2008-11-17 11:35:00,36.35,36.58,36.29,36.57,76600.0,23.5339,23.6828,23.495,23.6763,76600.0
2008-11-17 11:40:00,36.57,36.65,36.37,36.47,150800.0,23.6763,23.7281,23.5468,23.6116,150800.0
2008-11-17 11:45:00,36.47,37.09,36.45,37.07,95100.0,23.6116,24.013,23.5986,24.0,95100.0
2008-11-17 11:50:00,37.04,37.36,36.93,37.2,155100.0,23.9806,24.1878,23.9094,24.0842,155100.0
2008-11-17 11:55:00,37.2,37.5,37.1,37.38,142300.0,24.0842,24.2784,24.0194,24.2007,142300.0
2008-11-17 12:00:00,37.36,37.49,37.18,37.39,116000.0,24.1878,24.2719,24.0712,24.2072,116000.0
2008-11-17 12:05:00,37.4,37.5,37.21,37.37,99300.0,24.2137,24.2784,24.0907,24.1943,99300.0
2008-11-17 12:10:00,37.43,37.5,37.26,37.36,67900.0,24.2331,24.2784,24.123,24.1878,67900.0
2008-11-17 12:15:00,37.36,37.49,37.25,37.37,56000.0,24.1878,24.2719,24.1166,24.1943,56000.0
2008-11-17 12:20:00,37.37,37.71,37.3,37.59,127200.0,24.1943,24.4144,24.1489,24.3367,127200.0
2008-11-17 12:25:00,37.6,37.68,37.37,37.68,97000.0,24.3432,24.395,24.1943,24.395,97000.0
2008-11-17 12:30:00,37.67,37.75,37.59,37.73,65100.0,24.3885,24.4403,24.3367,24.4273,65100.0
2008-11-17 12:35:00,37.72,37.72,37.1,37.16,115300.0,24.4208,24.4208,24.0194,24.0583,115300.0
2008-11-17 12:40:00,37.16,37.43,37.11,37.38,55400.0,24.0583,24.2331,24.0259,24.2007,55400.0
2008-11-17 12:45:00,37.39,37.72,37.3,37.6,223200.0,24.2072,24.4208,24.1489,24.3432,223200.0
2008-11-17 12:50:00,37.61,37.61,37.29,37.3,109400.0,24.3496,24.3496,24.1425,24.1489,109400.0
2008-11-17 12:55:00,37.3,37.3,36.81,36.87,144400.0,24.1489,24.1489,23.8317,23.8705,144400.0
2008-11-17 13:00:00,36.88,36.92,36.67,36.68,120900.0,23.877,23.9029,23.7411,23.7475,120900.0
2008-11-17 13:05:00,36.68,36.82,36.63,36.75,99500.0,23.7475,23.8382,23.7152,23.7928,99500.0
2008-11-17 13:10:00,36.75,36.83,36.61,36.83,85500.0,23.7928,23.8446,23.7022,23.8446,85500.0
2008-11-17 13:15:00,36.84,36.84,36.47,36.6,51600.0,23.8511,23.8511,23.6116,23.6957,51600.0
2008-11-17 13:20:00,36.62,36.7,36.58,36.59,37600.0,23.7087,23.7605,23.6828,23.6893,37600.0
2008-11-17 13:25:00,36.6,36.89,36.6,36.85,73900.0,23.6957,23.8835,23.6957,23.8576,73900.0
2008-11-17 13:30:00,36.81,36.93,36.73,36.79,100000.0,23.8317,23.9094,23.7799,23.8187,100000.0
2008-11-17 13:35:00,36.78,36.79,36.49,36.63,56200.0,23.8123,23.8187,23.6245,23.7152,56200.0
2008-11-17 13:40:00,36.64,36.73,36.51,36.58,50600.0,23.7216,23.7799,23.6375,23.6828,50600.0
2008-11-17 13:45:00,36.59,36.79,36.58,36.73,54500.0,23.6893,23.8187,23.6828,23.7799,54500.0
2008-11-17 13:50:00,36.71,36.93,36.65,36.84,82900.0,23.767,23.9094,23.7281,23.8511,82900.0
2008-11-17 13:55:00,36.83,36.88,36.7,36.7,101300.0,23.8446,23.877,23.7605,23.7605,101300.0
2008-11-17 14:00:00,36.7,36.73,36.44,36.45,67100.0,23.7605,23.7799,23.5921,23.5986,67100.0
2008-11-17 14:05:00,36.46,36.88,36.42,36.84,93000.0,23.6051,23.877,23.5792,23.8511,93000.0
2008-11-17 14:10:00,36.82,37.12,36.67,36.94,114500.0,23.8382,24.0324,23.7411,23.9159,114500.0
2008-11-17 14:15:00,36.92,36.96,36.68,36.74,78400.0,23.9029,23.9288,23.7475,23.7864,78400.0
2008-11-17 14:20:00,36.76,36.91,36.4,36.45,171300.0,23.7993,23.8964,23.5662,23.5986,171300.0
2008-11-17 14:25:00,36.43,36.55,36.25,36.36,107400.0,23.5857,23.6634,23.4691,23.5404,107400.0
2008-11-17 14:30:00,36.36,36.55,36.26,36.43,133500.0,23.5404,23.6634,23.4756,23.5857,133500.0
2008-11-17 14:35:00,36.43,36.85,36.41,36.78,139300.0,23.5857,23.8576,23.5727,23.8123,139300.0
2008-11-17 14:40:00,36.8,36.82,36.66,36.79,127000.0,23.8252,23.8382,23.7346,23.8187,127000.0
2008-11-17 14:45:00,36.78,36.81,36.48,36.54,99000.0,23.8123,23.8317,23.618,23.6569,99000.0
2008-11-17 14:50:00,36.55,36.55,36.3,36.5,89000.0,23.6634,23.6634,23.5015,23.631,89000.0
2008-11-17 14:55:00,36.5,36.66,36.26,36.32,72000.0,23.631,23.7346,23.4756,23.5145,72000.0
2008-11-17 15:00:00,36.33,36.63,36.23,36.51,132900.0,23.5209,23.7152,23.4562,23.6375,132900.0
2008-11-17 15:05:00,36.51,36.53,36.31,36.46,99700.0,23.6375,23.6504,23.508,23.6051,99700.0
2008-11-17 15:10:00,36.45,36.52,36.17,36.41,121900.0,23.5986,23.6439,23.4173,23.5727,121900.0
2008-11-17 15:15:00,36.45,36.57,36.41,36.46,131800.0,23.5986,23.6763,23.5727,23.6051,131800.0
2008-11-17 15:20:00,36.44,36.58,36.3,36.31,106600.0,23.5921,23.6828,23.5015,23.508,106600.0
2008-11-17 15:25:00,36.29,36.35,36.11,36.25,134300.0,23.495,23.5339,23.3785,23.4691,134300.0
2008-11-17 15:30:00,36.25,36.36,35.98,35.99,151300.0,23.4691,23.5404,23.2943,23.3008,151300.0
2008-11-17 15:35:00,36.0,36.15,35.75,35.89,211700.0,23.3073,23.4044,23.1454,23.2361,211700.0
2008-11-17 15:40:00,35.88,36.14,35.77,36.11,262100.0,23.2296,23.3979,23.1584,23.3785,262100.0
2008-11-17 15:45:00,36.1,36.12,35.79,35.8,248000.0,23.372,23.385,23.1713,23.1778,248000.0
2008-11-17 15:50:00,35.8,35.9,35.71,35.74,265900.0,23.1778,23.2425,23.1195,23.1389,265900.0
2008-11-17 15:55:00,35.75,35.93,35.68,35.68,492200.0,23.1454,23.262,23.1001,23.1001,492200.0
2008-11-18 09:30:00,35.33,35.45,35.15,35.36,220200.0,22.8735,22.9512,22.757,22.8929,220200.0
2008-11-18 09:35:00,35.36,35.9,35.34,35.8,210400.0,22.8929,23.2425,22.88,23.1778,210400.0
2008-11-18 09:40:00,35.8,36.09,35.8,36.0,196700.0,23.1778,23.3655,23.1778,23.3073,196700.0
2008-11-18 09:45:00,35.99,36.03,35.63,35.97,175200.0,23.3008,23.3267,23.0677,23.2879,175200.0
2008-11-18 09:50:00,35.96,36.06,35.56,35.56,129500.0,23.2814,23.3461,23.0224,23.0224,129500.0
2008-11-18 09:55:00,35.58,35.63,35.28,35.56,144800.0,23.0354,23.0677,22.8411,23.0224,144800.0
2008-11-18 10:00:00,35.54,35.57,35.2,35.43,186500.0,23.0095,23.0289,22.7893,22.9382,186500.0
2008-11-18 10:05:00,35.44,35.76,35.39,35.65,159400.0,22.9447,23.1519,22.9124,23.0807,159400.0
2008-11-18 10:10:00,35.62,35.91,35.56,35.58,185900.0,23.0613,23.249,23.0224,23.0354,185900.0
2008-11-18 10:15:00,35.56,35.97,35.5,35.97,215400.0,23.0224,23.2879,22.9836,23.2879,215400.0
2008-11-18 10:20:00,35.95,36.08,35.74,35.75,193200.0,23.2749,23.3591,23.1389,23.1454,193200.0
2008-11-18 10:25:00,35.76,36.28,35.71,36.28,147200.0,23.1519,23.4886,23.1195,23.4886,147200.0
2008-11-18 10:30:00,36.28,36.3,36.03,36.06,85300.0,23.4886,23.5015,23.3267,23.3461,85300.0
2008-11-18 10:35:00,36.04,36.13,35.89,36.08,78200.0,23.3332,23.3914,23.2361,23.3591,78200.0
2008-11-18 10:40:00,36.07,36.22,35.74,35.75,121900.0,23.3526,23.4497,23.1389,23.1454,121900.0
2008-11-18 10:45:00,35.75,35.88,35.65,35.75,92700.0,23.1454,23.2296,23.0807,23.1454,92700.0
2008-11-18 10:50:00,35.75,35.75,35.51,35.66,94300.0,23.1454,23.1454,22.99,23.0872,94300.0
2008-11-18 10:55:00,35.67,35.79,35.55,35.79,99500.0,23.0936,23.1713,23.0159,23.1713,99500.0
2008-11-18 11:00:00,35.79,35.79,35.6,35.69,176300.0,23.1713,23.1713,23.0483,23.1066,176300.0
2008-11-18 11:05:00,35.69,35.85,35.69,35.76,87800.0,23.1066,23.2102,23.1066,23.1519,87800.0
2008-11-18 11:10:00,35.74,35.89,35.71,35.79,89600.0,23.1389,23.2361,23.1195,23.1713,89600.0
2008-11-18 11:15:00,35.79,35.88,35.69,35.79,79600.0,23.1713,23.2296,23.1066,23.1713,79600.0
2008-11-18 11:20:00,35.77,35.85,35.62,35.65,61500.0,23.1584,23.2102,23.0613,23.0807,61500.0
2008-11-18 11:25:00,35.65,35.78,35.6,35.75,75200.0,23.0807,23.1648,23.0483,23.1454,75200.0
2008-11-18 11:30:00,35.77,35.95,35.7,35.88,66700.0,23.1584,23.2749,23.1131,23.2296,66700.0
2008-11-18 11:35:00,35.91,36.16,35.91,35.99,108200.0,23.249,23.4109,23.249,23.3008,108200.0
2008-11-18 11:40:00,35.98,36.0,35.87,35.94,101800.0,23.2943,23.3073,23.2231,23.2684,101800.0
2008-11-18 11:45:00,35.95,36.1,35.81,35.84,90000.0,23.2749,23.372,23.1843,23.2037,90000.0
2008-11-18 11:50:00,35.87,36.3,35.87,36.17,117100.0,23.2231,23.5015,23.2231,23.4173,117100.0
2008-11-18 11:55:00,36.19,36.25,36.01,36.25,106700.0,23.4303,23.4691,23.3138,23.4691,106700.0
2008-11-18 12:00:00,36.24,36.24,36.06,36.11,48200.0,23.4627,23.4627,23.3461,23.3785,48200.0
2008-11-18 12:05:00,36.1,36.16,35.99,35.99,56900.0,23.372,23.4109,23.3008,23.3008,56900.0
2008-11-18 12:10:00,35.99,36.14,35.94,36.07,46400.0,23.3008,23.3979,23.2684,23.3526,46400.0
2008-11-18 12:15:00,36.05,36.23,36.04,36.04,48200.0,23.3397,23.4562,23.3332,23.3332,48200.0
2008-11-18 12:20:00,36.03,36.03,35.86,35.91,63500.0,23.3267,23.3267,23.2166,23.249,63500.0
2008-11-18 12:25:00,35.9,35.91,35.72,35.8,73900.0,23.2425,23.249,23.126,23.1778,73900.0
2008-11-18 12:30:00,35.79,35.79,35.66,35.68,63400.0,23.1713,23.1713,23.0872,23.1001,63400.0
2008-11-18 12:35:00,35.68,35.71,35.55,35.69,83100.0,23.1001,23.1195,23.0159,23.1066,83100.0
2008-11-18 12:40:00,35.68,35.77,35.6,35.6,114500.0,23.1001,23.1584,23.0483,23.0483,114500.0
2008-11-18 12:45:00,35.6,35.63,35.5,35.51,94700.0,23.0483,23.0677,22.9836,22.99,94700.0
2008-11-18 12:50:00,35.5,35.5,35.27,35.34,86100.0,22.9836,22.9836,22.8347,22.88,86100.0
2008-11-18 12:55:00,35.36,35.44,35.3,35.34,74700.0,22.8929,22.9447,22.8541,22.88,74700.0
2008-11-18 13:00:00,35.32,35.32,35.07,35.13,96900.0,22.867,22.867,22.7052,22.744,96900.0
2008-11-18 13:05:00,35.12,35.13,35.06,35.08,71800.0,22.7375,22.744,22.6987,22.7116,71800.0
2008-11-18 13:10:00,35.08,35.15,35.01,35.06,89500.0,22.7116,22.757,22.6663,22.6987,89500.0
2008-11-18 13:15:00,35.05,35.08,34.99,35.0,223400.0,22.6922,22.7116,22.6534,22.6599,223400.0
2008-11-18 13:20:00,35.0,35.09,34.95,34.95,211100.0,22.6599,22.7181,22.6275,22.6275,211100.0
2008-11-18 13:25:00,34.95,34.98,34.8,34.88,148000.0,22.6275,22.6469,22.5304,22.5822,148000.0
2008-11-18 13:30:00,34.88,35.07,34.79,34.9,114400.0,22.5822,22.7052,22.5239,22.5951,114400.0
2008-11-18 13:35:00,34.92,34.92,34.75,34.84,200600.0,22.6081,22.6081,22.498,22.5563,200600.0
2008-11-18 13:40:00,34.84,35.3,34.83,34.83,534900.0,22.5563,22.8541,22.5498,22.5498,534900.0
2008-11-18 13:45:00,34.84,34.99,34.73,34.85,248500.0,22.5563,22.6534,22.4851,22.5627,248500.0
2008-11-18 13:50:00,34.85,35.15,34.83,35.05,153500.0,22.5627,22.757,22.5498,22.6922,153500.0
2008-11-18 13:55:00,35.05,35.3,35.01,35.29,124300.0,22.6922,22.8541,22.6663,22.8476,124300.0
2008-11-18 14:00:00,35.29,35.39,35.13,35.17,176300.0,22.8476,22.9124,22.744,22.7699,176300.0
2008-11-18 14:05:00,35.16,35.18,34.94,35.1,151300.0,22.7634,22.7764,22.621,22.7246,151300.0
2008-11-18 14:10:00,35.14,35.45,35.05,35.36,148600.0,22.7505,22.9512,22.6922,22.8929,148600.0
2008-11-18 14:15:00,35.33,35.42,35.17,35.17,127900.0,22.8735,22.9318,22.7699,22.7699,127900.0
2008-11-18 14:20:00,35.18,35.42,35.09,35.26,102100.0,22.7764,22.9318,22.7181,22.8282,102100.0
2008-11-18 14:25:00,35.29,35.4,35.19,35.23,91900.0,22.8476,22.9188,22.7829,22.8088,91900.0
2008-11-18 14:30:00,35.25,35.26,35.0,35.01,89300.0,22.8217,22.8282,22.6599,22.6663,89300.0
2008-11-18 14:35:00,35.0,35.14,34.98,35.02,75700.0,22.6599,22.7505,22.6469,22.6728,75700.0
2008-11-18 14:40:00,35.0,35.13,34.95,35.0,73700.0,22.6599,22.744,22.6275,22.6599,73700.0
2008-11-18 14:45:00,35.0,35.01,34.8,34.89,180800.0,22.6599,22.6663,22.5304,22.5886,180800.0
2008-11-18 14:50:00,34.88,35.09,34.88,35.05,156200.0,22.5822,22.7181,22.5822,22.6922,156200.0
2008-11-18 14:55:00,35.06,35.26,34.98,35.1,118500.0,22.6987,22.8282,22.6469,22.7246,118500.0
2008-11-18 15:00:00,35.1,35.31,35.01,35.16,101200.0,22.7246,22.8606,22.6663,22.7634,101200.0
2008-11-18 15:05:00,35.13,35.63,35.1,35.6,160200.0,22.744,23.0677,22.7246,23.0483,160200.0
2008-11-18 15:10:00,35.62,35.84,35.44,35.49,201900.0,23.0613,23.2037,22.9447,22.9771,201900.0
2008-11-18 15:15:00,35.48,35.69,35.25,35.66,124500.0,22.9706,23.1066,22.8217,23.0872,124500.0
2008-11-18 15:20:00,35.64,35.97,35.54,35.61,212500.0,23.0742,23.2879,23.0095,23.0548,212500.0
2008-11-18 15:25:00,35.61,35.65,35.3,35.54,206900.0,23.0548,23.0807,22.8541,23.0095,206900.0
2008-11-18 15:30:00,35.51,35.52,35.0,35.2,272500.0,22.99,22.9965,22.6599,22.7893,272500.0
2008-11-18 15:35:00,35.2,35.66,35.13,35.4,232200.0,22.7893,23.0872,22.744,22.9188,232200.0
2008-11-18 15:40:00,35.42,36.04,35.42,35.57,334400.0,22.9318,23.3332,22.9318,23.0289,334400.0
2008-11-18 15:45:00,35.57,36.05,35.5,35.99,274600.0,23.0289,23.3397,22.9836,23.3008,274600.0
2008-11-18 15:50:00,35.97,36.18,35.81,36.05,412100.0,23.2879,23.4238,23.1843,23.3397,412100.0
2008-11-18 15:55:00,36.05,36.22,35.96,36.11,382300.0,23.3397,23.4497,23.2814,23.3785,382300.0
2008-11-19 09:30:00,36.1,36.35,35.4,36.02,203000.0,23.372,23.5339,22.9188,23.3202,203000.0
2008-11-19 09:35:00,36.03,36.37,35.81,36.22,130600.0,23.3267,23.5468,23.1843,23.4497,130600.0
2008-11-19 09:40:00,36.23,36.39,35.93,35.97,182300.0,23.4562,23.5598,23.262,23.2879,182300.0
2008-11-19 09:45:00,35.97,36.29,35.87,36.25,189800.0,23.2879,23.495,23.2231,23.4691,189800.0
2008-11-19 09:50:00,36.25,36.42,36.0,36.09,115200.0,23.4691,23.5792,23.3073,23.3655,115200.0
2008-11-19 09:55:00,36.09,36.34,35.93,36.01,149100.0,23.3655,23.5274,23.262,23.3138,149100.0
2008-11-19 10:00:00,36.01,36.2,35.9,36.19,131200.0,23.3138,23.4368,23.2425,23.4303,131200.0
2008-11-19 10:05:00,36.2,36.37,35.92,36.24,141800.0,23.4368,23.5468,23.2555,23.4627,141800.0
2008-11-19 10:10:00,36.24,36.3,35.92,36.16,119600.0,23.4627,23.5015,23.2555,23.4109,119600.0
2008-11-19 10:15:00,36.16,36.35,35.85,35.95,144800.0,23.4109,23.5339,23.2102,23.2749,144800.0
2008-11-19 10:20:00,36.0,36.09,35.84,36.05,116100.0,23.3073,23.3655,23.2037,23.3397,116100.0
2008-11-19 10:25:00,36.05,36.13,35.71,35.87,117600.0,23.3397,23.3914,23.1195,23.2231,117600.0
2008-11-19 10:30:00,35.89,35.91,35.51,35.63,137900.0,23.2361,23.249,22.99,23.0677,137900.0
2008-11-19 10:35:00,35.61,35.63,35.12,35.35,234200.0,23.0548,23.0677,22.7375,22.8865,234200.0
2008-11-19 10:40:00,35.36,35.42,35.2,35.25,80700.0,22.8929,22.9318,22.7893,22.8217,80700.0
2008-11-19 10:45:00,35.24,35.28,34.91,35.06,211400.0,22.8152,22.8411,22.6016,22.6987,211400.0
2008-11-19 10:50:00,35.08,35.29,35.06,35.13,100500.0,22.7116,22.8476,22.6987,22.744,100500.0
2008-11-19 10:55:00,35.13,35.2,35.0,35.05,81300.0,22.744,22.7893,22.6599,22.6922,81300.0
2008-11-19 11:00:00,35.05,35.29,35.03,35.15,87600.0,22.6922,22.8476,22.6793,22.757,87600.0
2008-11-19 11:05:00,35.15,35.33,35.12,35.33,70000.0,22.757,22.8735,22.7375,22.8735,70000.0
2008-11-19 11:10:00,35.32,35.46,35.2,35.24,113400.0,22.867,22.9577,22.7893,22.8152,113400.0
2008-11-19 11:15:00,35.22,35.51,35.09,35.51,110400.0,22.8023,22.99,22.7181,22.99,110400.0
2008-11-19 11:20:00,35.5,35.54,35.11,35.14,97900.0,22.9836,23.0095,22.7311,22.7505,97900.0
2008-11-19 11:25:00,35.13,35.47,35.03,35.05,143300.0,22.744,22.9641,22.6793,22.6922,143300.0
2008-11-19 11:30:00,35.04,35.36,35.03,35.09,173700.0,22.6858,22.8929,22.6793,22.7181,173700.0
2008-11-19 11:35:00,35.1,35.24,35.05,35.14,154400.0,22.7246,22.8152,22.6922,22.7505,154400.0
2008-11-19 11:40:00,35.15,35.38,35.09,35.36,123200.0,22.757,22.9059,22.7181,22.8929,123200.0
2008-11-19 11:45:00,35.36,35.38,35.12,35.3,106500.0,22.8929,22.9059,22.7375,22.8541,106500.0
2008-11-19 11:50:00,35.29,35.64,35.26,35.53,112900.0,22.8476,23.0742,22.8282,23.003,112900.0
2008-11-19 11:55:00,35.53,35.71,35.43,35.46,69400.0,23.003,23.1195,22.9382,22.9577,69400.0
2008-11-19 12:00:00,35.45,35.55,35.19,35.32,110400.0,22.9512,23.0159,22.7829,22.867,110400.0
2008-11-19 12:05:00,35.33,35.47,35.28,35.39,82800.0,22.8735,22.9641,22.8411,22.9124,82800.0
2008-11-19 12:10:00,35.42,35.45,35.27,35.4,76500.0,22.9318,22.9512,22.8347,22.9188,76500.0
2008-11-19 12:15:00,35.39,35.39,35.15,35.18,86000.0,22.9124,22.9124,22.757,22.7764,86000.0
2008-11-19 12:20:00,35.17,35.33,35.14,35.28,47400.0,22.7699,22.8735,22.7505,22.8411,47400.0
2008-11-19 12:25:00,35.3,35.41,35.13,35.24,70500.0,22.8541,22.9253,22.744,22.8152,70500.0
2008-11-19 12:30:00,35.25,35.38,35.17,35.33,48600.0,22.8217,22.9059,22.7699,22.8735,48600.0
2008-11-19 12:35:00,35.36,35.58,35.31,35.54,49200.0,22.8929,23.0354,22.8606,23.0095,49200.0
2008-11-19 12:40:00,35.57,35.6,35.43,35.48,58100.0,23.0289,23.0483,22.9382,22.9706,58100.0
2008-11-19 12:45:00,35.47,35.54,35.29,35.35,54900.0,22.9641,23.0095,22.8476,22.8865,54900.0
2008-11-19 12:50:00,35.36,35.49,35.2,35.29,68800.0,22.8929,22.9771,22.7893,22.8476,68800.0
2008-11-19 12:55:00,35.25,35.43,35.25,35.43,38300.0,22.8217,22.9382,22.8217,22.9382,38300.0
2008-11-19 13:00:00,35.42,35.71,35.39,35.64,66000.0,22.9318,23.1195,22.9124,23.0742,66000.0
2008-11-19 13:05:00,35.64,35.75,35.41,35.41,73500.0,23.0742,23.1454,22.9253,22.9253,73500.0
2008-11-19 13:10:00,35.43,35.49,35.35,35.46,42100.0,22.9382,22.9771,22.8865,22.9577,42100.0
2008-11-19 13:15:00,35.46,35.6,35.2,35.24,111600.0,22.9577,23.0483,22.7893,22.8152,111600.0
2008-11-19 13:20:00,35.25,35.42,35.12,35.14,75800.0,22.8217,22.9318,22.7375,22.7505,75800.0
2008-11-19 13:25:00,35.15,35.24,35.01,35.02,98200.0,22.757,22.8152,22.6663,22.6728,98200.0
2008-11-19 13:30:00,35.02,35.06,34.93,34.96,81700.0,22.6728,22.6987,22.6145,22.634,81700.0
2008-11-19 13:35:00,34.95,35.17,34.73,34.99,304300.0,22.6275,22.7699,22.4851,22.6534,304300.0
2008-11-19 13:40:00,34.98,35.14,34.97,35.02,72600.0,22.6469,22.7505,22.6404,22.6728,72600.0
2008-11-19 13:45:00,35.02,35.29,35.0,35.16,46600.0,22.6728,22.8476,22.6599,22.7634,46600.0
2008-11-19 13:50:00,35.14,35.29,35.01,35.24,58100.0,22.7505,22.8476,22.6663,22.8152,58100.0
2008-11-19 13:55:00,35.27,35.47,35.24,35.27,74900.0,22.8347,22.9641,22.8152,22.8347,74900.0
2008-11-19 14:00:00,35.26,35.27,35.0,35.04,108000.0,22.8282,22.8347,22.6599,22.6858,108000.0
2008-11-19 14:05:00,35.03,35.28,34.91,35.22,186300.0,22.6793,22.8411,22.6016,22.8023,186300.0
2008-11-19 14:10:00,35.23,35.4,35.17,35.32,46800.0,22.8088,22.9188,22.7699,22.867,46800.0
2008-11-19 14:15:00,35.31,35.37,35.06,35.07,79000.0,22.8606,22.8994,22.6987,22.7052,79000.0
2008-11-19 14:20:00,35.07,35.07,34.8,34.84,93500.0,22.7052,22.7052,22.5304,22.5563,93500.0
2008-11-19 14:25:00,34.84,35.18,34.83,35.0,131800.0,22.5563,22.7764,22.5498,22.6599,131800.0
2008-11-19 14:30:00,34.98,35.13,34.8,34.82,79300.0,22.6469,22.744,22.5304,22.5433,79300.0
2008-11-19 14:35:00,34.8,34.85,34.6,34.61,169700.0,22.5304,22.5627,22.4009,22.4074,169700.0
2008-11-19 14:40:00,34.61,34.84,34.6,34.8,193700.0,22.4074,22.5563,22.4009,22.5304,193700.0
2008-11-19 14:45:00,34.81,35.35,34.79,35.02,239300.0,22.5368,22.8865,22.5239,22.6728,239300.0
2008-11-19 14:50:00,35.02,35.27,34.93,34.93,132300.0,22.6728,22.8347,22.6145,22.6145,132300.0
2008-11-19 14:55:00,34.94,35.12,34.8,35.04,77200.0,22.621,22.7375,22.5304,22.6858,77200.0
2008-11-19 15:00:00,35.02,35.09,34.75,35.0,102900.0,22.6728,22.7181,22.498,22.6599,102900.0
2008-11-19 15:05:00,34.99,35.3,34.85,35.17,94400.0,22.6534,22.8541,22.5627,22.7699,94400.0
2008-11-19 15:10:00,35.16,35.31,35.02,35.04,115600.0,22.7634,22.8606,22.6728,22.6858,115600.0
2008-11-19 15:15:00,35.05,35.05,34.7,34.76,139000.0,22.6922,22.6922,22.4656,22.5045,139000.0
2008-11-19 15:20:00,34.73,34.77,34.51,34.55,180800.0,22.4851,22.5109,22.3426,22.3685,180800.0
2008-11-19 15:25:00,34.56,34.79,34.5,34.72,174700.0,22.375,22.5239,22.3361,22.4786,174700.0
2008-11-19 15:30:00,34.69,34.79,34.5,34.79,131800.0,22.4592,22.5239,22.3361,22.5239,131800.0
2008-11-19 15:35:00,34.78,34.82,34.26,34.33,208600.0,22.5174,22.5433,22.1808,22.2261,208600.0
2008-11-19 15:40:00,34.31,34.48,34.1,34.15,249100.0,22.2131,22.3232,22.0772,22.1095,249100.0
2008-11-19 15:45:00,34.13,34.15,34.0,34.08,401500.0,22.0966,22.1095,22.0124,22.0642,401500.0
2008-11-19 15:50:00,34.09,34.2,33.96,34.06,374800.0,22.0707,22.1419,21.9865,22.0513,374800.0
2008-11-19 15:55:00,34.05,34.16,33.8,33.87,472400.0,22.0448,22.116,21.8829,21.9283,472400.0
2008-11-20 09:30:00,33.37,33.55,33.1,33.34,368500.0,21.6046,21.7211,21.4297,21.5851,368500.0
2008-11-20 09:35:00,33.35,33.8,33.21,33.45,243100.0,21.5916,21.8829,21.501,21.6563,243100.0
2008-11-20 09:40:00,33.42,33.42,32.82,32.87,340700.0,21.6369,21.6369,21.2485,21.2808,340700.0
2008-11-20 09:45:00,32.83,33.2,32.82,32.91,141600.0,21.2549,21.4945,21.2485,21.3067,141600.0
2008-11-20 09:50:00,32.95,33.2,32.75,32.75,263200.0,21.3326,21.4945,21.2031,21.2031,263200.0
2008-11-20 09:55:00,32.75,33.08,32.68,32.88,166700.0,21.2031,21.4168,21.1578,21.2873,166700.0
2008-11-20 10:00:00,32.86,33.1,32.52,32.57,235200.0,21.2744,21.4297,21.0542,21.0866,235200.0
2008-11-20 10:05:00,32.56,32.77,32.5,32.58,189700.0,21.0801,21.2161,21.0413,21.0931,189700.0
2008-11-20 10:10:00,32.55,32.65,32.35,32.43,378700.0,21.0737,21.1384,20.9442,20.996,378700.0
2008-11-20 10:15:00,32.42,32.44,32.23,32.28,399500.0,20.9895,21.0024,20.8665,20.8989,399500.0
2008-11-20 10:20:00,32.28,32.73,32.23,32.72,291400.0,20.8989,21.1902,20.8665,21.1837,291400.0
2008-11-20 10:25:00,32.74,32.99,32.52,32.95,365000.0,21.1967,21.3585,21.0542,21.3326,365000.0
2008-11-20 10:30:00,32.97,33.32,32.74,33.31,330400.0,21.3456,21.5722,21.1967,21.5657,330400.0
2008-11-20 10:35:00,33.3,33.44,33.02,33.07,288900.0,21.5592,21.6499,21.378,21.4103,288900.0
2008-11-20 10:40:00,33.08,34.1,33.0,34.1,318700.0,21.4168,22.0772,21.365,22.0772,318700.0
2008-11-20 10:45:00,34.07,34.64,34.07,34.62,509100.0,22.0578,22.4268,22.0578,22.4138,509100.0
2008-11-20 10:50:00,34.61,34.61,33.98,34.38,261200.0,22.4074,22.4074,21.9995,22.2585,261200.0
2008-11-20 10:55:00,34.4,34.44,34.05,34.44,141600.0,22.2714,22.2973,22.0448,22.2973,141600.0
2008-11-20 11:00:00,34.43,35.04,34.43,34.91,445100.0,22.2908,22.6858,22.2908,22.6016,445100.0
2008-11-20 11:05:00,34.9,35.03,34.5,34.52,200300.0,22.5951,22.6793,22.3361,22.3491,200300.0
2008-11-20 11:10:00,34.52,34.85,34.24,34.75,202800.0,22.3491,22.5627,22.1678,22.498,202800.0
2008-11-20 11:15:00,34.75,34.84,34.29,34.36,177200.0,22.498,22.5563,22.2002,22.2455,177200.0
2008-11-20 11:20:00,34.37,34.47,34.01,34.06,127300.0,22.252,22.3167,22.0189,22.0513,127300.0
2008-11-20 11:25:00,34.04,34.27,33.95,34.11,198300.0,22.0383,22.1872,21.9801,22.0836,198300.0
2008-11-20 11:30:00,34.1,34.11,33.96,34.07,186600.0,22.0772,22.0836,21.9865,22.0578,186600.0
2008-11-20 11:35:00,34.07,34.43,34.03,34.18,116200.0,22.0578,22.2908,22.0319,22.129,116200.0
2008-11-20 11:40:00,34.17,34.43,34.08,34.39,132300.0,22.1225,22.2908,22.0642,22.2649,132300.0
2008-11-20 11:45:00,34.4,34.46,34.09,34.2,124400.0,22.2714,22.3102,22.0707,22.1419,124400.0
2008-11-20 11:50:00,34.19,34.19,34.0,34.02,116200.0,22.1354,22.1354,22.0124,22.0254,116200.0
2008-11-20 11:55:00,34.04,34.22,33.98,34.06,122200.0,22.0383,22.1549,21.9995,22.0513,122200.0
2008-11-20 12:00:00,34.05,34.06,33.88,34.0,218000.0,22.0448,22.0513,21.9347,22.0124,218000.0
2008-11-20 12:05:00,34.01,34.26,33.96,34.02,129800.0,22.0189,22.1808,21.9865,22.0254,129800.0
2008-11-20 12:10:00,34.02,34.39,33.99,34.3,154700.0,22.0254,22.2649,22.006,22.2067,154700.0
2008-11-20 12:15:00,34.3,34.4,34.09,34.12,155600.0,22.2067,22.2714,22.0707,22.0901,155600.0
2008-11-20 12:20:00,34.12,34.57,34.12,34.5,178100.0,22.0901,22.3815,22.0901,22.3361,178100.0
2008-11-20 12:25:00,34.51,35.0,34.42,34.93,198800.0,22.3426,22.6599,22.2843,22.6145,198800.0
2008-11-20 12:30:00,34.95,35.45,34.91,35.13,211400.0,22.6275,22.9512,22.6016,22.744,211400.0
2008-11-20 12:35:00,35.13,35.23,34.89,35.11,162600.0,22.744,22.8088,22.5886,22.7311,162600.0
2008-11-20 12:40:00,35.11,35.25,35.04,35.17,161000.0,22.7311,22.8217,22.6858,22.7699,161000.0
2008-11-20 12:45:00,35.15,35.49,34.99,35.44,199800.0,22.757,22.9771,22.6534,22.9447,199800.0
2008-11-20 12:50:00,35.45,35.56,34.99,35.0,204800.0,22.9512,23.0224,22.6534,22.6599,204800.0
2008-11-20 12:55:00,35.0,35.11,34.77,34.79,192600.0,22.6599,22.7311,22.5109,22.5239,192600.0
2008-11-20 13:00:00,34.76,34.79,34.42,34.53,237500.0,22.5045,22.5239,22.2843,22.3556,237500.0
2008-11-20 13:05:00,34.53,34.71,34.36,34.56,286700.0,22.3556,22.4721,22.2455,22.375,286700.0
2008-11-20 13:10:00,34.56,34.6,34.26,34.52,134600.0,22.375,22.4009,22.1808,22.3491,134600.0
2008-11-20 13:15:00,34.52,34.87,34.24,34.26,205200.0,22.3491,22.5757,22.1678,22.1808,205200.0
2008-11-20 13:20:00,34.26,34.28,33.83,34.2,349200.0,22.1808,22.1937,21.9024,22.1419,349200.0
2008-11-20 13:25:00,34.21,34.41,34.11,34.14,177500.0,22.1484,22.2779,22.0836,22.1031,177500.0
2008-11-20 13:30:00,34.11,34.6,34.05,34.57,274100.0,22.0836,22.4009,22.0448,22.3815,274100.0
2008-11-20 13:35:00,34.54,34.58,33.97,34.22,232400.0,22.362,22.3879,21.993,22.1549,232400.0
2008-11-20 13:40:00,34.19,34.47,34.04,34.24,165000.0,22.1354,22.3167,22.0383,22.1678,165000.0
2008-11-20 13:45:00,34.25,34.67,34.22,34.53,162100.0,22.1743,22.4462,22.1549,22.3556,162100.0
2008-11-20 13:50:00,34.52,34.83,34.38,34.72,146700.0,22.3491,22.5498,22.2585,22.4786,146700.0
2008-11-20 13:55:00,34.74,35.16,34.59,35.1,208200.0,22.4915,22.7634,22.3944,22.7246,208200.0
2008-11-20 14:00:00,35.1,35.42,34.89,34.94,404200.0,22.7246,22.9318,22.5886,22.621,404200.0
2008-11-20 14:05:00,34.93,35.27,34.85,34.97,177700.0,22.6145,22.8347,22.5627,22.6404,177700.0
2008-11-20 14:10:00,34.97,35.13,34.89,35.0,136900.0,22.6404,22.744,22.5886,22.6599,136900.0
2008-11-20 14:15:00,35.01,35.11,34.5,34.53,266800.0,22.6663,22.7311,22.3361,22.3556,266800.0
2008-11-20 14:20:00,34.54,34.76,34.51,34.64,162000.0,22.362,22.5045,22.3426,22.4268,162000.0
2008-11-20 14:25:00,34.65,34.66,34.34,34.36,200300.0,22.4333,22.4397,22.2326,22.2455,200300.0
2008-11-20 14:30:00,34.36,34.36,34.14,34.26,232300.0,22.2455,22.2455,22.1031,22.1808,232300.0
2008-11-20 14:35:00,34.25,34.55,34.16,34.35,234300.0,22.1743,22.3685,22.116,22.239,234300.0
2008-11-20 14:40:00,34.36,34.49,34.16,34.16,155400.0,22.2455,22.3297,22.116,22.116,155400.0
2008-11-20 14:45:00,34.17,34.18,33.95,33.95,189000.0,22.1225,22.129,21.9801,21.9801,189000.0
2008-11-20 14:50:00,33.99,34.12,33.69,33.73,144600.0,22.006,22.0901,21.8117,21.8376,144600.0
2008-11-20 14:55:00,33.76,33.9,33.6,33.88,106000.0,21.857,21.9477,21.7535,21.9347,106000.0
2008-11-20 15:00:00,33.87,34.31,33.85,33.9,220100.0,21.9283,22.2131,21.9153,21.9477,220100.0
2008-11-20 15:05:00,33.91,34.02,33.77,34.01,176100.0,21.9542,22.0254,21.8635,22.0189,176100.0
2008-11-20 15:10:00,34.01,34.19,33.75,33.85,173700.0,22.0189,22.1354,21.8506,21.9153,173700.0
2008-11-20 15:15:00,33.86,33.93,33.47,33.6,171300.0,21.9218,21.9671,21.6693,21.7535,171300.0
2008-11-20 15:20:00,33.58,33.82,33.48,33.73,368200.0,21.7405,21.8959,21.6758,21.8376,368200.0
2008-11-20 15:25:00,33.73,34.09,33.72,34.04,254400.0,21.8376,22.0707,21.8312,22.0383,254400.0
2008-11-20 15:30:00,34.04,34.24,33.74,33.74,346700.0,22.0383,22.1678,21.8441,21.8441,346700.0
2008-11-20 15:35:00,33.73,33.81,33.16,33.21,393200.0,21.8376,21.8894,21.4686,21.501,393200.0
2008-11-20 15:40:00,33.2,33.2,32.8,32.83,476100.0,21.4945,21.4945,21.2355,21.2549,476100.0
2008-11-20 15:45:00,32.82,33.22,32.82,32.94,538000.0,21.2485,21.5074,21.2485,21.3262,538000.0
2008-11-20 15:50:00,32.94,32.94,32.56,32.69,618200.0,21.3262,21.3262,21.0801,21.1643,618200.0
2008-11-20 15:55:00,32.68,32.84,32.5,32.8,570100.0,21.1578,21.2614,21.0413,21.2355,570100.0
2008-11-21 09:30:00,33.66,34.5,33.0,33.44,688400.0,21.7923,22.3361,21.365,21.6499,688400.0
2008-11-21 09:35:00,33.39,33.75,33.28,33.35,191600.0,21.6175,21.8506,21.5463,21.5916,191600.0
2008-11-21 09:40:00,33.33,33.82,33.18,33.81,262900.0,21.5787,21.8959,21.4815,21.8894,262900.0
2008-11-21 09:45:00,33.8,34.34,33.74,34.09,209500.0,21.8829,22.2326,21.8441,22.0707,209500.0
2008-11-21 09:50:00,34.08,34.13,33.66,33.69,164700.0,22.0642,22.0966,21.7923,21.8117,164700.0
2008-11-21 09:55:00,33.69,33.78,33.26,33.59,165200.0,21.8117,21.87,21.5333,21.747,165200.0
2008-11-21 10:00:00,33.57,33.75,33.32,33.49,379900.0,21.734,21.8506,21.5722,21.6822,379900.0
2008-11-21 10:05:00,33.51,34.08,33.48,34.08,273900.0,21.6952,22.0642,21.6758,22.0642,273900.0
2008-11-21 10:10:00,34.08,34.35,33.91,33.97,227500.0,22.0642,22.239,21.9542,21.993,227500.0
2008-11-21 10:15:00,34.0,34.02,33.74,33.84,157200.0,22.0124,22.0254,21.8441,21.9088,157200.0
2008-11-21 10:20:00,33.8,34.15,33.78,34.05,156800.0,21.8829,22.1095,21.87,22.0448,156800.0
2008-11-21 10:25:00,34.01,34.22,33.92,34.05,172600.0,22.0189,22.1549,21.9606,22.0448,172600.0
2008-11-21 10:30:00,34.06,34.2,34.0,34.02,226700.0,22.0513,22.1419,22.0124,22.0254,226700.0
2008-11-21 10:35:00,34.03,34.29,33.94,34.2,179700.0,22.0319,22.2002,21.9736,22.1419,179700.0
2008-11-21 10:40:00,34.19,34.27,33.94,34.0,122200.0,22.1354,22.1872,21.9736,22.0124,122200.0
2008-11-21 10:45:00,33.99,34.25,33.91,33.93,122400.0,22.006,22.1743,21.9542,21.9671,122400.0
2008-11-21 10:50:00,33.92,33.99,33.61,33.64,128600.0,21.9606,22.006,21.7599,21.7794,128600.0
2008-11-21 10:55:00,33.63,33.7,33.22,33.3,202200.0,21.7729,21.8182,21.5074,21.5592,202200.0
2008-11-21 11:00:00,33.31,33.53,33.08,33.08,156100.0,21.5657,21.7081,21.4168,21.4168,156100.0
2008-11-21 11:05:00,33.08,33.45,33.0,33.42,141200.0,21.4168,21.6563,21.365,21.6369,141200.0
2008-11-21 11:10:00,33.41,33.51,33.32,33.43,212100.0,21.6305,21.6952,21.5722,21.6434,212100.0
2008-11-21 11:15:00,33.41,33.44,33.26,33.4,150400.0,21.6305,21.6499,21.5333,21.624,150400.0
2008-11-21 11:20:00,33.41,33.49,33.26,33.43,265600.0,21.6305,21.6822,21.5333,21.6434,265600.0
2008-11-21 11:25:00,33.42,33.57,33.13,33.18,209300.0,21.6369,21.734,21.4492,21.4815,209300.0
2008-11-21 11:30:00,33.2,33.52,33.19,33.33,163900.0,21.4945,21.7017,21.488,21.5787,163900.0
2008-11-21 11:35:00,33.32,33.4,33.13,33.15,258100.0,21.5722,21.624,21.4492,21.4621,258100.0
2008-11-21 11:40:00,33.15,33.37,33.14,33.22,227800.0,21.4621,21.6046,21.4556,21.5074,227800.0
2008-11-21 11:45:00,33.24,33.35,33.13,33.19,109900.0,21.5204,21.5916,21.4492,21.488,109900.0
2008-11-21 11:50:00,33.22,33.28,33.0,33.01,147000.0,21.5074,21.5463,21.365,21.3715,147000.0
2008-11-21 11:55:00,33.02,33.14,32.85,32.88,111100.0,21.378,21.4556,21.2679,21.2873,111100.0
2008-11-21 12:00:00,32.9,32.9,32.67,32.79,203800.0,21.3003,21.3003,21.1514,21.229,203800.0
2008-11-21 12:05:00,32.8,33.24,32.8,33.06,120900.0,21.2355,21.5204,21.2355,21.4039,120900.0
2008-11-21 12:10:00,33.09,33.16,32.83,32.98,135100.0,21.4233,21.4686,21.2549,21.3521,135100.0
2008-11-21 12:15:00,32.99,33.29,32.9,32.9,92000.0,21.3585,21.5528,21.3003,21.3003,92000.0
2008-11-21 12:20:00,32.9,33.03,32.8,32.94,161300.0,21.3003,21.3844,21.2355,21.3262,161300.0
2008-11-21 12:25:00,32.93,33.13,32.83,33.0,112700.0,21.3197,21.4492,21.2549,21.365,112700.0
2008-11-21 12:30:00,33.01,33.33,32.93,33.22,92500.0,21.3715,21.5787,21.3197,21.5074,92500.0
2008-11-21 12:35:00,33.22,33.43,33.14,33.29,107000.0,21.5074,21.6434,21.4556,21.5528,107000.0
2008-11-21 12:40:00,33.29,33.34,33.03,33.04,213400.0,21.5528,21.5851,21.3844,21.3909,213400.0
2008-11-21 12:45:00,33.04,33.2,32.85,32.88,173000.0,21.3909,21.4945,21.2679,21.2873,173000.0
2008-11-21 12:50:00,32.88,33.07,32.83,33.06,126500.0,21.2873,21.4103,21.2549,21.4039,126500.0
2008-11-21 12:55:00,33.05,33.15,32.95,33.0,119800.0,21.3974,21.4621,21.3326,21.365,119800.0
2008-11-21 13:00:00,33.03,33.04,32.7,32.8,95500.0,21.3844,21.3909,21.1708,21.2355,95500.0
2008-11-21 13:05:00,32.78,32.94,32.76,32.94,65800.0,21.2226,21.3262,21.2096,21.3262,65800.0
2008-11-21 13:10:00,32.93,33.06,32.87,32.98,100900.0,21.3197,21.4039,21.2808,21.3521,100900.0
2008-11-21 13:15:00,33.02,33.08,32.8,33.01,104900.0,21.378,21.4168,21.2355,21.3715,104900.0
2008-11-21 13:20:00,33.0,33.0,32.7,32.81,155500.0,21.365,21.365,21.1708,21.242,155500.0
2008-11-21 13:25:00,32.81,32.83,32.67,32.77,128900.0,21.242,21.2549,21.1514,21.2161,128900.0
2008-11-21 13:30:00,32.77,32.87,32.6,32.63,154100.0,21.2161,21.2808,21.106,21.1255,154100.0
2008-11-21 13:35:00,32.62,32.68,32.52,32.64,115600.0,21.119,21.1578,21.0542,21.1319,115600.0
2008-11-21 13:40:00,32.61,32.75,32.56,32.66,114300.0,21.1125,21.2031,21.0801,21.1449,114300.0
2008-11-21 13:45:00,32.66,32.77,32.48,32.49,84800.0,21.1449,21.2161,21.0283,21.0348,84800.0
2008-11-21 13:50:00,32.49,32.6,32.41,32.57,118600.0,21.0348,21.106,20.983,21.0866,118600.0
2008-11-21 13:55:00,32.56,32.58,32.25,32.25,109200.0,21.0801,21.0931,20.8794,20.8794,109200.0
2008-11-21 14:00:00,32.25,32.75,32.21,32.75,233900.0,20.8794,21.2031,20.8535,21.2031,233900.0
2008-11-21 14:05:00,32.75,32.89,32.61,32.63,132800.0,21.2031,21.2938,21.1125,21.1255,132800.0
2008-11-21 14:10:00,32.64,32.85,32.57,32.67,117600.0,21.1319,21.2679,21.0866,21.1514,117600.0
2008-11-21 14:15:00,32.69,32.72,32.49,32.71,126500.0,21.1643,21.1837,21.0348,21.1773,126500.0
2008-11-21 14:20:00,32.7,33.0,32.69,32.77,179600.0,21.1708,21.365,21.1643,21.2161,179600.0
2008-11-21 14:25:00,32.76,32.9,32.56,32.56,158900.0,21.2096,21.3003,21.0801,21.0801,158900.0
2008-11-21 14:30:00,32.58,32.58,32.4,32.44,162600.0,21.0931,21.0931,20.9766,21.0024,162600.0
2008-11-21 14:35:00,32.43,32.55,32.25,32.46,158200.0,20.996,21.0737,20.8794,21.0154,158200.0
2008-11-21 14:40:00,32.45,32.51,32.1,32.5,158200.0,21.0089,21.0478,20.7823,21.0413,158200.0
2008-11-21 14:45:00,32.52,32.8,32.5,32.64,174000.0,21.0542,21.2355,21.0413,21.1319,174000.0
2008-11-21 14:50:00,32.63,32.73,32.32,32.39,151300.0,21.1255,21.1902,20.9248,20.9701,151300.0
2008-11-21 14:55:00,32.39,32.56,32.12,32.3,155000.0,20.9701,21.0801,20.7953,20.9118,155000.0
2008-11-21 15:00:00,32.3,33.17,32.29,33.12,251200.0,20.9118,21.4751,20.9053,21.4427,251200.0
2008-11-21 15:05:00,33.13,33.36,32.87,33.08,273400.0,21.4492,21.5981,21.2808,21.4168,273400.0
2008-11-21 15:10:00,33.05,33.92,32.9,33.87,432500.0,21.3974,21.9606,21.3003,21.9283,432500.0
2008-11-21 15:15:00,33.87,33.87,33.33,33.69,299800.0,21.9283,21.9283,21.5787,21.8117,299800.0
2008-11-21 15:20:00,33.67,34.05,33.17,33.39,343600.0,21.7988,22.0448,21.4751,21.6175,343600.0
2008-11-21 15:25:00,33.39,33.87,33.18,33.68,275600.0,21.6175,21.9283,21.4815,21.8053,275600.0
2008-11-21 15:30:00,33.67,34.25,33.48,34.07,329300.0,21.7988,22.1743,21.6758,22.0578,329300.0
2008-11-21 15:35:00,34.07,34.65,34.01,34.33,346100.0,22.0578,22.4333,22.0189,22.2261,346100.0
2008-11-21 15:40:00,34.35,34.46,33.87,34.04,451900.0,22.239,22.3102,21.9283,22.0383,451900.0
2008-11-21 15:45:00,34.04,34.45,33.72,34.43,454300.0,22.0383,22.3038,21.8312,22.2908,454300.0
2008-11-21 15:50:00,34.44,34.56,34.11,34.48,532000.0,22.2973,22.375,22.0836,22.3232,532000.0
2008-11-21 15:55:00,34.48,34.85,34.48,34.69,461400.0,22.3232,22.5627,22.3232,22.4592,461400.0
2008-11-24 09:30:00,36.49,36.94,35.8,36.06,423500.0,23.6245,23.9159,23.1778,23.3461,423500.0
2008-11-24 09:35:00,36.06,36.25,35.91,35.91,201700.0,23.3461,23.4691,23.249,23.249,201700.0
2008-11-24 09:40:00,35.92,35.92,35.27,35.38,248400.0,23.2555,23.2555,22.8347,22.9059,248400.0
2008-11-24 09:45:00,35.36,35.48,35.0,35.19,170700.0,22.8929,22.9706,22.6599,22.7829,170700.0
2008-11-24 09:50:00,35.18,35.44,35.09,35.21,199600.0,22.7764,22.9447,22.7181,22.7958,199600.0
2008-11-24 09:55:00,35.22,35.34,35.0,35.09,217200.0,22.8023,22.88,22.6599,22.7181,217200.0
2008-11-24 10:00:00,35.07,35.96,35.07,35.57,210300.0,22.7052,23.2814,22.7052,23.0289,210300.0
2008-11-24 10:05:00,35.59,35.85,35.53,35.85,202800.0,23.0418,23.2102,23.003,23.2102,202800.0
2008-11-24 10:10:00,35.86,36.15,35.8,35.95,153400.0,23.2166,23.4044,23.1778,23.2749,153400.0
2008-11-24 10:15:00,35.95,36.16,35.74,36.14,247100.0,23.2749,23.4109,23.1389,23.3979,247100.0
2008-11-24 10:20:00,36.16,36.2,35.92,35.98,181500.0,23.4109,23.4368,23.2555,23.2943,181500.0
2008-11-24 10:25:00,35.98,36.19,35.95,36.19,182100.0,23.2943,23.4303,23.2749,23.4303,182100.0
2008-11-24 10:30:00,36.18,36.5,36.14,36.34,348300.0,23.4238,23.631,23.3979,23.5274,348300.0
2008-11-24 10:35:00,36.36,36.4,35.9,35.92,185200.0,23.5404,23.5662,23.2425,23.2555,185200.0
2008-11-24 10:40:00,35.93,36.08,35.92,36.04,185000.0,23.262,23.3591,23.2555,23.3332,185000.0
2008-11-24 10:45:00,36.04,36.2,35.89,36.03,294800.0,23.3332,23.4368,23.2361,23.3267,294800.0
2008-11-24 10:50:00,36.03,36.2,35.98,36.2,203000.0,23.3267,23.4368,23.2943,23.4368,203000.0
2008-11-24 10:55:00,36.2,36.34,36.08,36.31,226400.0,23.4368,23.5274,23.3591,23.508,226400.0
2008-11-24 11:00:00,36.31,36.39,36.07,36.07,140100.0,23.508,23.5598,23.3526,23.3526,140100.0
2008-11-24 11:05:00,36.04,36.26,35.98,35.98,178800.0,23.3332,23.4756,23.2943,23.2943,178800.0
2008-11-24 11:10:00,35.98,36.03,35.92,36.0,153400.0,23.2943,23.3267,23.2555,23.3073,153400.0
2008-11-24 11:15:00,35.99,36.02,35.77,35.77,157200.0,23.3008,23.3202,23.1584,23.1584,157200.0
2008-11-24 11:20:00,35.78,36.0,35.65,36.0,199900.0,23.1648,23.3073,23.0807,23.3073,199900.0
2008-11-24 11:25:00,35.99,35.99,35.79,35.8,86600.0,23.3008,23.3008,23.1713,23.1778,86600.0
2008-11-24 11:30:00,35.82,35.9,35.73,35.81,104200.0,23.1907,23.2425,23.1325,23.1843,104200.0
2008-11-24 11:35:00,35.81,35.88,35.68,35.75,212200.0,23.1843,23.2296,23.1001,23.1454,212200.0
2008-11-24 11:40:00,35.75,35.79,35.62,35.79,156500.0,23.1454,23.1713,23.0613,23.1713,156500.0
2008-11-24 11:45:00,35.78,35.88,35.63,35.85,226300.0,23.1648,23.2296,23.0677,23.2102,226300.0
2008-11-24 11:50:00,35.85,36.16,35.84,36.11,121800.0,23.2102,23.4109,23.2037,23.3785,121800.0
2008-11-24 11:55:00,36.11,36.24,36.11,36.2,127600.0,23.3785,23.4627,23.3785,23.4368,127600.0
2008-11-24 12:00:00,36.18,36.24,35.8,35.9,157200.0,23.4238,23.4627,23.1778,23.2425,157200.0
2008-11-24 12:05:00,35.91,36.17,35.86,36.08,93400.0,23.249,23.4173,23.2166,23.3591,93400.0
2008-11-24 12:10:00,36.07,36.07,35.68,35.81,147500.0,23.3526,23.3526,23.1001,23.1843,147500.0
2008-11-24 12:15:00,35.79,35.85,35.41,35.43,154400.0,23.1713,23.2102,22.9253,22.9382,154400.0
2008-11-24 12:20:00,35.42,35.44,34.85,34.9,210700.0,22.9318,22.9447,22.5627,22.5951,210700.0
2008-11-24 12:25:00,34.9,35.04,34.66,34.66,195200.0,22.5951,22.6858,22.4397,22.4397,195200.0
2008-11-24 12:30:00,34.66,35.08,34.6,34.92,146200.0,22.4397,22.7116,22.4009,22.6081,146200.0
2008-11-24 12:35:00,34.91,35.07,34.66,34.67,128900.0,22.6016,22.7052,22.4397,22.4462,128900.0
2008-11-24 12:40:00,34.67,35.07,34.63,35.03,132000.0,22.4462,22.7052,22.4203,22.6793,132000.0
2008-11-24 12:45:00,35.03,35.17,34.85,35.15,124500.0,22.6793,22.7699,22.5627,22.757,124500.0
2008-11-24 12:50:00,35.16,35.42,35.11,35.37,79200.0,22.7634,22.9318,22.7311,22.8994,79200.0
2008-11-24 12:55:00,35.37,35.48,35.21,35.34,89400.0,22.8994,22.9706,22.7958,22.88,89400.0
2008-11-24 13:00:00,35.35,35.54,35.33,35.42,90200.0,22.8865,23.0095,22.8735,22.9318,90200.0
2008-11-24 13:05:00,35.42,35.58,35.33,35.35,167700.0,22.9318,23.0354,22.8735,22.8865,167700.0
2008-11-24 13:10:00,35.35,35.38,35.12,35.26,96800.0,22.8865,22.9059,22.7375,22.8282,96800.0
2008-11-24 13:15:00,35.24,35.32,35.03,35.3,95100.0,22.8152,22.867,22.6793,22.8541,95100.0
2008-11-24 13:20:00,35.3,35.44,35.3,35.37,833100.0,22.8541,22.9447,22.8541,22.8994,833100.0
2008-11-24 13:25:00,35.41,35.49,35.29,35.49,112100.0,22.9253,22.9771,22.8476,22.9771,112100.0
2008-11-24 13:30:00,35.46,35.59,35.42,35.58,84500.0,22.9577,23.0418,22.9318,23.0354,84500.0
2008-11-24 13:35:00,35.57,35.59,35.42,35.55,139000.0,23.0289,23.0418,22.9318,23.0159,139000.0
2008-11-24 13:40:00,35.56,35.65,35.48,35.52,70600.0,23.0224,23.0807,22.9706,22.9965,70600.0
2008-11-24 13:45:00,35.53,35.63,35.44,35.58,92200.0,23.003,23.0677,22.9447,23.0354,92200.0
2008-11-24 13:50:00,35.57,35.8,35.54,35.79,88200.0,23.0289,23.1778,23.0095,23.1713,88200.0
2008-11-24 13:55:00,35.79,36.2,35.73,36.2,180100.0,23.1713,23.4368,23.1325,23.4368,180100.0
2008-11-24 14:00:00,36.2,36.22,36.04,36.07,111400.0,23.4368,23.4497,23.3332,23.3526,111400.0
2008-11-24 14:05:00,36.07,36.12,35.83,35.86,170600.0,23.3526,23.385,23.1972,23.2166,170600.0
2008-11-24 14:10:00,35.87,35.9,35.62,35.69,127100.0,23.2231,23.2425,23.0613,23.1066,127100.0
2008-11-24 14:15:00,35.71,36.07,35.64,35.94,126600.0,23.1195,23.3526,23.0742,23.2684,126600.0
2008-11-24 14:20:00,35.93,36.25,35.89,36.23,138700.0,23.262,23.4691,23.2361,23.4562,138700.0
2008-11-24 14:25:00,36.22,36.25,36.03,36.15,129200.0,23.4497,23.4691,23.3267,23.4044,129200.0
2008-11-24 14:30:00,36.15,36.46,36.13,36.23,200800.0,23.4044,23.6051,23.3914,23.4562,200800.0
2008-11-24 14:35:00,36.25,36.36,36.19,36.31,89200.0,23.4691,23.5404,23.4303,23.508,89200.0
2008-11-24 14:40:00,36.33,36.37,35.9,35.99,117600.0,23.5209,23.5468,23.2425,23.3008,117600.0
2008-11-24 14:45:00,35.99,36.13,35.8,35.85,89800.0,23.3008,23.3914,23.1778,23.2102,89800.0
2008-11-24 14:50:00,35.86,36.08,35.85,35.97,94100.0,23.2166,23.3591,23.2102,23.2879,94100.0
2008-11-24 14:55:00,35.97,36.2,35.97,36.17,82100.0,23.2879,23.4368,23.2879,23.4173,82100.0
2008-11-24 15:00:00,36.16,36.44,35.96,36.41,160000.0,23.4109,23.5921,23.2814,23.5727,160000.0
2008-11-24 15:05:00,36.41,36.48,36.26,36.48,124400.0,23.5727,23.618,23.4756,23.618,124400.0
2008-11-24 15:10:00,36.47,36.48,36.3,36.37,163700.0,23.6116,23.618,23.5015,23.5468,163700.0
2008-11-24 15:15:00,36.4,36.52,36.25,36.45,245100.0,23.5662,23.6439,23.4691,23.5986,245100.0
2008-11-24 15:20:00,36.44,36.51,36.33,36.49,195700.0,23.5921,23.6375,23.5209,23.6245,195700.0
2008-11-24 15:25:00,36.49,36.71,36.46,36.61,253200.0,23.6245,23.767,23.6051,23.7022,253200.0
2008-11-24 15:30:00,36.63,36.63,36.35,36.41,277100.0,23.7152,23.7152,23.5339,23.5727,277100.0
2008-11-24 15:35:00,36.4,36.55,36.37,36.48,269400.0,23.5662,23.6634,23.5468,23.618,269400.0
2008-11-24 15:40:00,36.48,36.85,36.48,36.74,470700.0,23.618,23.8576,23.618,23.7864,470700.0
2008-11-24 15:45:00,36.72,36.82,36.23,36.23,499200.0,23.7734,23.8382,23.4562,23.4562,499200.0
2008-11-24 15:50:00,36.22,36.4,35.76,36.2,545800.0,23.4497,23.5662,23.1519,23.4368,545800.0
2008-11-24 15:55:00,36.21,36.48,36.09,36.19,421700.0,23.4432,23.618,23.3655,23.4303,421700.0
2008-11-25 09:30:00,36.87,37.4,36.73,37.06,439600.0,23.8705,24.2137,23.7799,23.9935,439600.0
2008-11-25 09:35:00,37.06,37.19,36.64,36.71,247300.0,23.9935,24.0777,23.7216,23.767,247300.0
2008-11-25 09:40:00,36.71,37.15,36.68,37.02,242400.0,23.767,24.0518,23.7475,23.9677,242400.0
2008-11-25 09:45:00,37.02,37.02,36.73,36.96,185300.0,23.9677,23.9677,23.7799,23.9288,185300.0
2008-11-25 09:50:00,36.98,37.08,36.86,36.94,216100.0,23.9418,24.0065,23.8641,23.9159,216100.0
2008-11-25 09:55:00,36.94,37.09,36.71,37.0,199500.0,23.9159,24.013,23.767,23.9547,199500.0
2008-11-25 10:00:00,37.01,37.34,36.92,37.24,263400.0,23.9612,24.1748,23.9029,24.1101,263400.0
2008-11-25 10:05:00,37.24,37.62,37.19,37.51,235200.0,24.1101,24.3561,24.0777,24.2849,235200.0
2008-11-25 10:10:00,37.5,37.57,37.0,37.15,156600.0,24.2784,24.3237,23.9547,24.0518,156600.0
2008-11-25 10:15:00,37.14,37.16,36.89,37.02,122900.0,24.0453,24.0583,23.8835,23.9677,122900.0
2008-11-25 10:20:00,37.02,37.1,36.8,36.85,127200.0,23.9677,24.0194,23.8252,23.8576,127200.0
2008-11-25 10:25:00,36.86,37.22,36.84,37.14,116700.0,23.8641,24.0971,23.8511,24.0453,116700.0
2008-11-25 10:30:00,37.1,37.15,36.9,36.99,94800.0,24.0194,24.0518,23.89,23.9482,94800.0
2008-11-25 10:35:00,36.98,37.07,36.85,36.97,119000.0,23.9418,24.0,23.8576,23.9353,119000.0
2008-11-25 10:40:00,36.98,37.03,36.85,36.98,193000.0,23.9418,23.9741,23.8576,23.9418,193000.0
2008-11-25 10:45:00,36.95,36.97,36.4,36.43,202300.0,23.9223,23.9353,23.5662,23.5857,202300.0
2008-11-25 10:50:00,36.42,36.57,36.25,36.3,109700.0,23.5792,23.6763,23.4691,23.5015,109700.0
2008-11-25 10:55:00,36.3,36.63,36.26,36.6,83800.0,23.5015,23.7152,23.4756,23.6957,83800.0
2008-11-25 11:00:00,36.59,36.74,36.4,36.46,116700.0,23.6893,23.7864,23.5662,23.6051,116700.0
2008-11-25 11:05:00,36.42,36.47,36.06,36.2,202000.0,23.5792,23.6116,23.3461,23.4368,202000.0
2008-11-25 11:10:00,36.23,36.5,36.18,36.48,72800.0,23.4562,23.631,23.4238,23.618,72800.0
2008-11-25 11:15:00,36.47,36.68,36.33,36.64,88200.0,23.6116,23.7475,23.5209,23.7216,88200.0
2008-11-25 11:20:00,36.63,36.67,36.5,36.57,88200.0,23.7152,23.7411,23.631,23.6763,88200.0
2008-11-25 11:25:00,36.57,36.67,36.55,36.6,62800.0,23.6763,23.7411,23.6634,23.6957,62800.0
2008-11-25 11:30:00,36.58,36.69,36.51,36.58,73300.0,23.6828,23.754,23.6375,23.6828,73300.0
2008-11-25 11:35:00,36.58,36.65,36.42,36.43,72000.0,23.6828,23.7281,23.5792,23.5857,72000.0
2008-11-25 11:40:00,36.43,36.74,36.43,36.66,119700.0,23.5857,23.7864,23.5857,23.7346,119700.0
2008-11-25 11:45:00,36.66,36.95,36.64,36.81,90100.0,23.7346,23.9223,23.7216,23.8317,90100.0
2008-11-25 11:50:00,36.82,36.87,36.65,36.79,87900.0,23.8382,23.8705,23.7281,23.8187,87900.0
2008-11-25 11:55:00,36.81,36.84,36.69,36.76,71900.0,23.8317,23.8511,23.754,23.7993,71900.0
2008-11-25 12:00:00,36.77,36.8,36.57,36.65,72100.0,23.8058,23.8252,23.6763,23.7281,72100.0
2008-11-25 12:05:00,36.64,36.77,36.57,36.74,77600.0,23.7216,23.8058,23.6763,23.7864,77600.0
2008-11-25 12:10:00,36.72,36.78,36.4,36.47,78600.0,23.7734,23.8123,23.5662,23.6116,78600.0
2008-11-25 12:15:00,36.46,36.68,36.45,36.56,81100.0,23.6051,23.7475,23.5986,23.6698,81100.0
2008-11-25 12:20:00,36.56,36.63,36.25,36.27,73400.0,23.6698,23.7152,23.4691,23.4821,73400.0
2008-11-25 12:25:00,36.27,36.35,36.16,36.25,115800.0,23.4821,23.5339,23.4109,23.4691,115800.0
2008-11-25 12:30:00,36.26,36.38,36.18,36.24,117000.0,23.4756,23.5533,23.4238,23.4627,117000.0
2008-11-25 12:35:00,36.24,36.39,36.23,36.24,124700.0,23.4627,23.5598,23.4562,23.4627,124700.0
2008-11-25 12:40:00,36.22,36.42,36.18,36.22,108100.0,23.4497,23.5792,23.4238,23.4497,108100.0
2008-11-25 12:45:00,36.23,36.25,35.95,35.97,139200.0,23.4562,23.4691,23.2749,23.2879,139200.0
2008-11-25 12:50:00,36.0,36.02,35.75,35.78,88500.0,23.3073,23.3202,23.1454,23.1648,88500.0
2008-11-25 12:55:00,35.78,35.99,35.67,35.87,107800.0,23.1648,23.3008,23.0936,23.2231,107800.0
2008-11-25 13:00:00,35.88,35.91,35.66,35.72,128900.0,23.2296,23.249,23.0872,23.126,128900.0
2008-11-25 13:05:00,35.73,36.05,35.72,36.04,101400.0,23.1325,23.3397,23.126,23.3332,101400.0
2008-11-25 13:10:00,36.02,36.11,35.92,35.92,45400.0,23.3202,23.3785,23.2555,23.2555,45400.0
2008-11-25 13:15:00,35.93,35.99,35.71,35.95,77400.0,23.262,23.3008,23.1195,23.2749,77400.0
2008-11-25 13:20:00,35.98,36.07,35.84,35.85,75000.0,23.2943,23.3526,23.2037,23.2102,75000.0
2008-11-25 13:25:00,35.85,36.27,35.83,36.22,78600.0,23.2102,23.4821,23.1972,23.4497,78600.0
2008-11-25 13:30:00,36.23,36.44,36.23,36.26,79700.0,23.4562,23.5921,23.4562,23.4756,79700.0
2008-11-25 13:35:00,36.3,36.46,36.25,36.37,46000.0,23.5015,23.6051,23.4691,23.5468,46000.0
2008-11-25 13:40:00,36.38,36.38,36.1,36.1,66100.0,23.5533,23.5533,23.372,23.372,66100.0
2008-11-25 13:45:00,36.12,36.3,36.11,36.22,63300.0,23.385,23.5015,23.3785,23.4497,63300.0
2008-11-25 13:50:00,36.21,36.29,36.13,36.2,55100.0,23.4432,23.495,23.3914,23.4368,55100.0
2008-11-25 13:55:00,36.21,36.4,35.95,35.95,600000.0,23.4432,23.5662,23.2749,23.2749,600000.0
2008-11-25 14:00:00,35.95,36.38,35.89,36.33,157000.0,23.2749,23.5533,23.2361,23.5209,157000.0
2008-11-25 14:05:00,36.33,36.35,36.2,36.2,167200.0,23.5209,23.5339,23.4368,23.4368,167200.0
2008-11-25 14:10:00,36.21,36.23,36.0,36.11,118500.0,23.4432,23.4562,23.3073,23.3785,118500.0
2008-11-25 14:15:00,36.09,36.26,35.84,36.26,134400.0,23.3655,23.4756,23.2037,23.4756,134400.0
2008-11-25 14:20:00,36.24,36.32,36.16,36.28,91700.0,23.4627,23.5145,23.4109,23.4886,91700.0
2008-11-25 14:25:00,36.28,36.33,36.15,36.15,104300.0,23.4886,23.5209,23.4044,23.4044,104300.0
2008-11-25 14:30:00,36.16,36.38,36.04,36.32,132000.0,23.4109,23.5533,23.3332,23.5145,132000.0
2008-11-25 14:35:00,36.26,36.43,36.22,36.35,104800.0,23.4756,23.5857,23.4497,23.5339,104800.0
2008-11-25 14:40:00,36.37,36.38,36.25,36.32,101300.0,23.5468,23.5533,23.4691,23.5145,101300.0
2008-11-25 14:45:00,36.32,36.4,36.21,36.31,121800.0,23.5145,23.5662,23.4432,23.508,121800.0
2008-11-25 14:50:00,36.31,36.37,36.11,36.37,145400.0,23.508,23.5468,23.3785,23.5468,145400.0
2008-11-25 14:55:00,36.36,36.91,36.35,36.75,155600.0,23.5404,23.8964,23.5339,23.7928,155600.0
2008-11-25 15:00:00,36.77,36.99,36.67,36.95,225700.0,23.8058,23.9482,23.7411,23.9223,225700.0
2008-11-25 15:05:00,36.93,37.1,36.79,36.81,242400.0,23.9094,24.0194,23.8187,23.8317,242400.0
2008-11-25 15:10:00,36.8,37.03,36.71,36.92,143400.0,23.8252,23.9741,23.767,23.9029,143400.0
2008-11-25 15:15:00,36.91,37.18,36.91,37.07,146100.0,23.8964,24.0712,23.8964,24.0,146100.0
2008-11-25 15:20:00,37.06,37.06,36.53,36.65,205800.0,23.9935,23.9935,23.6504,23.7281,205800.0
2008-11-25 15:25:00,36.62,36.99,36.43,36.92,141600.0,23.7087,23.9482,23.5857,23.9029,141600.0
2008-11-25 15:30:00,36.92,37.06,36.8,36.89,175400.0,23.9029,23.9935,23.8252,23.8835,175400.0
2008-11-25 15:35:00,36.9,37.25,36.81,36.99,196800.0,23.89,24.1166,23.8317,23.9482,196800.0
2008-11-25 15:40:00,37.01,37.48,36.96,37.43,245600.0,23.9612,24.2655,23.9288,24.2331,245600.0
2008-11-25 15:45:00,37.4,37.44,37.0,37.25,284100.0,24.2137,24.2396,23.9547,24.1166,284100.0
2008-11-25 15:50:00,37.26,37.5,37.24,37.4,329400.0,24.123,24.2784,24.1101,24.2137,329400.0
2008-11-25 15:55:00,37.42,37.44,37.08,37.3,404400.0,24.2266,24.2396,24.0065,24.1489,404400.0
2008-11-26 09:30:00,36.0,36.35,35.87,36.13,243800.0,23.3073,23.5339,23.2231,23.3914,243800.0
2008-11-26 09:35:00,36.13,36.49,35.77,35.84,313400.0,23.3914,23.6245,23.1584,23.2037,313400.0
2008-11-26 09:40:00,35.81,36.31,35.7,36.02,181000.0,23.1843,23.508,23.1131,23.3202,181000.0
2008-11-26 09:45:00,36.01,36.37,35.97,36.3,131000.0,23.3138,23.5468,23.2879,23.5015,131000.0
2008-11-26 09:50:00,36.31,36.81,36.24,36.57,190900.0,23.508,23.8317,23.4627,23.6763,190900.0
2008-11-26 09:55:00,36.57,36.66,36.4,36.42,125500.0,23.6763,23.7346,23.5662,23.5792,125500.0
2008-11-26 10:00:00,36.43,36.61,36.23,36.56,109800.0,23.5857,23.7022,23.4562,23.6698,109800.0
2008-11-26 10:05:00,36.58,36.6,36.24,36.26,145000.0,23.6828,23.6957,23.4627,23.4756,145000.0
2008-11-26 10:10:00,36.26,36.46,36.19,36.39,105900.0,23.4756,23.6051,23.4303,23.5598,105900.0
2008-11-26 10:15:00,36.4,36.7,36.38,36.6,95100.0,23.5662,23.7605,23.5533,23.6957,95100.0
2008-11-26 10:20:00,36.6,36.82,36.59,36.79,154800.0,23.6957,23.8382,23.6893,23.8187,154800.0
2008-11-26 10:25:00,36.78,37.07,36.75,36.89,148300.0,23.8123,24.0,23.7928,23.8835,148300.0
2008-11-26 10:30:00,36.9,36.92,36.77,36.82,65200.0,23.89,23.9029,23.8058,23.8382,65200.0
2008-11-26 10:35:00,36.82,36.9,36.73,36.81,80900.0,23.8382,23.89,23.7799,23.8317,80900.0
2008-11-26 10:40:00,36.84,37.0,36.78,37.0,77200.0,23.8511,23.9547,23.8123,23.9547,77200.0
2008-11-26 10:45:00,37.0,37.15,36.78,36.8,75900.0,23.9547,24.0518,23.8123,23.8252,75900.0
2008-11-26 10:50:00,36.79,37.19,36.66,37.09,137000.0,23.8187,24.0777,23.7346,24.013,137000.0
2008-11-26 10:55:00,37.08,37.44,37.08,37.32,153100.0,24.0065,24.2396,24.0065,24.1619,153100.0
2008-11-26 11:00:00,37.3,37.4,37.18,37.2,112500.0,24.1489,24.2137,24.0712,24.0842,112500.0
2008-11-26 11:05:00,37.21,37.43,37.18,37.37,73300.0,24.0907,24.2331,24.0712,24.1943,73300.0
2008-11-26 11:10:00,37.38,37.94,37.36,37.9,191300.0,24.2007,24.5633,24.1878,24.5374,191300.0
2008-11-26 11:15:00,37.9,38.15,37.8,38.13,155800.0,24.5374,24.6992,24.4726,24.6863,155800.0
2008-11-26 11:20:00,38.11,38.34,38.01,38.07,126800.0,24.6733,24.8223,24.6086,24.6474,126800.0
2008-11-26 11:25:00,38.06,38.19,37.78,37.78,88400.0,24.641,24.7251,24.4597,24.4597,88400.0
2008-11-26 11:30:00,37.78,37.85,37.67,37.77,145600.0,24.4597,24.505,24.3885,24.4532,145600.0
2008-11-26 11:35:00,37.8,38.08,37.76,37.99,137300.0,24.4726,24.6539,24.4467,24.5957,137300.0
2008-11-26 11:40:00,38.0,38.1,37.76,37.79,102300.0,24.6021,24.6669,24.4467,24.4662,102300.0
2008-11-26 11:45:00,37.78,38.08,37.69,38.08,107400.0,24.4597,24.6539,24.4014,24.6539,107400.0
2008-11-26 11:50:00,38.08,38.1,37.85,37.85,145200.0,24.6539,24.6669,24.505,24.505,145200.0
2008-11-26 11:55:00,37.89,37.98,37.67,37.7,93900.0,24.5309,24.5892,24.3885,24.4079,93900.0
2008-11-26 12:00:00,37.7,37.72,37.49,37.64,106500.0,24.4079,24.4208,24.2719,24.3691,106500.0
2008-11-26 12:05:00,37.64,37.91,37.64,37.87,158000.0,24.3691,24.5439,24.3691,24.518,158000.0
2008-11-26 12:10:00,37.87,38.03,37.75,37.75,106100.0,24.518,24.6216,24.4403,24.4403,106100.0
2008-11-26 12:15:00,37.73,37.98,37.72,37.96,143400.0,24.4273,24.5892,24.4208,24.5762,143400.0
2008-11-26 12:20:00,37.97,38.18,37.97,38.17,109400.0,24.5827,24.7187,24.5827,24.7122,109400.0
2008-11-26 12:25:00,38.17,38.34,38.15,38.31,63700.0,24.7122,24.8223,24.6992,24.8028,63700.0
2008-11-26 12:30:00,38.29,38.48,38.18,38.46,139100.0,24.7899,24.9129,24.7187,24.8999,139100.0
2008-11-26 12:35:00,38.45,38.71,38.45,38.7,136600.0,24.8935,25.0618,24.8935,25.0553,136600.0
2008-11-26 12:40:00,38.7,38.75,38.66,38.72,98100.0,25.0553,25.0877,25.0294,25.0683,98100.0
2008-11-26 12:45:00,38.7,38.85,38.65,38.79,125300.0,25.0553,25.1524,25.023,25.1136,125300.0
2008-11-26 12:50:00,38.79,38.85,38.74,38.78,58900.0,25.1136,25.1524,25.0812,25.1071,58900.0
2008-11-26 12:55:00,38.78,38.84,38.7,38.72,63700.0,25.1071,25.146,25.0553,25.0683,63700.0
2008-11-26 13:00:00,38.71,39.14,38.71,39.12,135800.0,25.0618,25.3402,25.0618,25.3272,135800.0
2008-11-26 13:05:00,39.14,39.14,38.94,38.95,113700.0,25.3402,25.3402,25.2107,25.2172,113700.0
2008-11-26 13:10:00,38.95,38.99,38.62,38.68,123900.0,25.2172,25.2431,25.0035,25.0424,123900.0
2008-11-26 13:15:00,38.68,38.71,38.57,38.59,95200.0,25.0424,25.0618,24.9712,24.9841,95200.0
2008-11-26 13:20:00,38.59,38.68,38.4,38.47,63600.0,24.9841,25.0424,24.8611,24.9064,63600.0
2008-11-26 13:25:00,38.46,38.63,38.34,38.54,72100.0,24.8999,25.01,24.8223,24.9517,72100.0
2008-11-26 13:30:00,38.53,38.57,38.14,38.19,59500.0,24.9453,24.9712,24.6928,24.7251,59500.0
2008-11-26 13:35:00,38.2,38.39,38.1,38.31,107800.0,24.7316,24.8546,24.6669,24.8028,107800.0
2008-11-26 13:40:00,38.3,38.32,38.1,38.3,97200.0,24.7964,24.8093,24.6669,24.7964,97200.0
2008-11-26 13:45:00,38.3,38.44,38.25,38.38,75900.0,24.7964,24.887,24.764,24.8481,75900.0
2008-11-26 13:50:00,38.37,38.5,38.34,38.38,53900.0,24.8417,24.9258,24.8223,24.8481,53900.0
2008-11-26 13:55:00,38.36,38.37,38.23,38.32,71700.0,24.8352,24.8417,24.751,24.8093,71700.0
2008-11-26 14:00:00,38.28,38.29,38.11,38.22,57400.0,24.7834,24.7899,24.6733,24.7446,57400.0
2008-11-26 14:05:00,38.23,38.5,38.21,38.49,85700.0,24.751,24.9258,24.7381,24.9194,85700.0
2008-11-26 14:10:00,38.47,38.6,38.47,38.5,104100.0,24.9064,24.9906,24.9064,24.9258,104100.0
2008-11-26 14:15:00,38.5,38.8,38.45,38.76,96000.0,24.9258,25.1201,24.8935,25.0942,96000.0
2008-11-26 14:20:00,38.76,38.95,38.71,38.91,134500.0,25.0942,25.2172,25.0618,25.1913,134500.0
2008-11-26 14:25:00,38.92,38.93,38.8,38.9,71700.0,25.1978,25.2042,25.1201,25.1848,71700.0
2008-11-26 14:30:00,38.89,39.0,38.87,38.92,134200.0,25.1783,25.2496,25.1654,25.1978,134200.0
2008-11-26 14:35:00,38.9,38.98,38.83,38.89,117700.0,25.1848,25.2366,25.1395,25.1783,117700.0
2008-11-26 14:40:00,38.88,39.0,38.81,38.87,128300.0,25.1719,25.2496,25.1265,25.1654,128300.0
2008-11-26 14:45:00,38.86,39.0,38.85,38.98,133800.0,25.1589,25.2496,25.1524,25.2366,133800.0
2008-11-26 14:50:00,38.98,39.14,38.96,39.12,129100.0,25.2366,25.3402,25.2237,25.3272,129100.0
2008-11-26 14:55:00,39.12,39.21,39.03,39.05,109800.0,25.3272,25.3855,25.269,25.2819,109800.0
2008-11-26 15:00:00,39.08,39.3,38.89,38.97,183400.0,25.3013,25.4438,25.1783,25.2301,183400.0
2008-11-26 15:05:00,38.97,39.04,38.89,38.95,171500.0,25.2301,25.2754,25.1783,25.2172,171500.0
2008-11-26 15:10:00,38.92,39.2,38.9,39.09,262500.0,25.1978,25.379,25.1848,25.3078,262500.0
2008-11-26 15:15:00,39.08,39.24,39.02,39.04,166700.0,25.3013,25.4049,25.2625,25.2754,166700.0
2008-11-26 15:20:00,39.04,39.07,38.78,38.95,148200.0,25.2754,25.2949,25.1071,25.2172,148200.0
2008-11-26 15:25:00,38.96,39.06,38.86,39.05,121700.0,25.2237,25.2884,25.1589,25.2819,121700.0
2008-11-26 15:30:00,39.05,39.2,38.95,39.15,148100.0,25.2819,25.379,25.2172,25.3467,148100.0
2008-11-26 15:35:00,39.15,39.24,39.02,39.24,218200.0,25.3467,25.4049,25.2625,25.4049,218200.0
2008-11-26 15:40:00,39.25,39.35,38.82,38.96,268300.0,25.4114,25.4762,25.133,25.2237,268300.0
2008-11-26 15:45:00,38.95,39.24,38.95,39.12,288800.0,25.2172,25.4049,25.2172,25.3272,288800.0
2008-11-26 15:50:00,39.11,39.3,38.95,39.27,292600.0,25.3208,25.4438,25.2172,25.4244,292600.0
2008-11-26 15:55:00,39.27,39.33,39.19,39.29,302300.0,25.4244,25.4632,25.3726,25.4373,302300.0
2008-11-28 09:30:00,39.2,39.75,39.2,39.6,206800.0,25.379,25.7351,25.379,25.638,206800.0
2008-11-28 09:35:00,39.61,40.8,39.52,40.79,390000.0,25.6445,26.4149,25.5862,26.4084,390000.0
2008-11-28 09:40:00,40.79,40.94,40.62,40.8,233100.0,26.4084,26.5056,26.2984,26.4149,233100.0
2008-11-28 09:45:00,40.8,41.0,40.63,40.68,216000.0,26.4149,26.5444,26.3049,26.3372,216000.0
2008-11-28 09:50:00,40.66,40.73,40.34,40.44,166200.0,26.3243,26.3696,26.1171,26.1818,166200.0
2008-11-28 09:55:00,40.42,40.77,40.35,40.77,110100.0,26.1689,26.3955,26.1236,26.3955,110100.0
2008-11-28 10:00:00,40.77,40.98,40.76,40.83,166400.0,26.3955,26.5315,26.389,26.4343,166400.0
2008-11-28 10:05:00,40.81,40.85,40.58,40.69,104300.0,26.4214,26.4473,26.2725,26.3437,104300.0
2008-11-28 10:10:00,40.67,40.75,40.53,40.71,101600.0,26.3308,26.3825,26.2401,26.3566,101600.0
2008-11-28 10:15:00,40.7,41.08,40.7,40.96,165100.0,26.3502,26.5962,26.3502,26.5185,165100.0
2008-11-28 10:20:00,40.96,41.03,40.82,40.93,107700.0,26.5185,26.5638,26.4279,26.4991,107700.0
2008-11-28 10:25:00,40.92,41.18,40.92,41.0,136100.0,26.4926,26.6609,26.4926,26.5444,136100.0
2008-11-28 10:30:00,40.98,41.07,40.93,41.04,84700.0,26.5315,26.5897,26.4991,26.5703,84700.0
2008-11-28 10:35:00,41.06,41.11,40.93,40.98,109800.0,26.5832,26.6156,26.4991,26.5315,109800.0
2008-11-28 10:40:00,40.97,41.02,40.93,41.0,85300.0,26.525,26.5573,26.4991,26.5444,85300.0
2008-11-28 10:45:00,40.98,41.05,40.76,40.81,96900.0,26.5315,26.5768,26.389,26.4214,96900.0
2008-11-28 10:50:00,40.82,40.82,40.62,40.65,127400.0,26.4279,26.4279,26.2984,26.3178,127400.0
2008-11-28 10:55:00,40.65,40.65,40.49,40.6,118500.0,26.3178,26.3178,26.2142,26.2854,118500.0
2008-11-28 11:00:00,40.58,40.6,40.44,40.46,83400.0,26.2725,26.2854,26.1818,26.1948,83400.0
2008-11-28 11:05:00,40.48,40.59,40.38,40.58,94600.0,26.2077,26.279,26.143,26.2725,94600.0
2008-11-28 11:10:00,40.58,40.6,40.38,40.42,62700.0,26.2725,26.2854,26.143,26.1689,62700.0
2008-11-28 11:15:00,40.4,40.64,40.36,40.55,91000.0,26.1559,26.3113,26.13,26.2531,91000.0
2008-11-28 11:20:00,40.55,40.56,40.37,40.56,62400.0,26.2531,26.2595,26.1365,26.2595,62400.0
2008-11-28 11:25:00,40.57,40.75,40.56,40.7,43200.0,26.266,26.3825,26.2595,26.3502,43200.0
2008-11-28 11:30:00,40.71,40.78,40.65,40.66,51800.0,26.3566,26.402,26.3178,26.3243,51800.0
2008-11-28 11:35:00,40.67,40.67,40.45,40.59,61300.0,26.3308,26.3308,26.1883,26.279,61300.0
2008-11-28 11:40:00,40.59,40.7,40.52,40.68,66400.0,26.279,26.3502,26.2336,26.3372,66400.0
2008-11-28 11:45:00,40.69,40.85,40.63,40.84,64000.0,26.3437,26.4473,26.3049,26.4408,64000.0
2008-11-28 11:50:00,40.85,40.95,40.81,40.95,61100.0,26.4473,26.512,26.4214,26.512,61100.0
2008-11-28 11:55:00,40.95,40.95,40.77,40.84,100200.0,26.512,26.512,26.3955,26.4408,100200.0
2008-11-28 12:00:00,40.82,40.85,40.74,40.83,65400.0,26.4279,26.4473,26.3761,26.4343,65400.0
2008-11-28 12:05:00,40.81,40.85,40.75,40.85,67800.0,26.4214,26.4473,26.3825,26.4473,67800.0
2008-11-28 12:10:00,40.85,40.9,40.76,40.9,88200.0,26.4473,26.4797,26.389,26.4797,88200.0
2008-11-28 12:15:00,40.9,40.93,40.56,40.67,107700.0,26.4797,26.4991,26.2595,26.3308,107700.0
2008-11-28 12:20:00,40.67,40.84,40.67,40.84,57600.0,26.3308,26.4408,26.3308,26.4408,57600.0
2008-11-28 12:25:00,40.84,40.94,40.83,40.91,56300.0,26.4408,26.5056,26.4343,26.4861,56300.0
2008-11-28 12:30:00,40.92,40.94,40.82,40.9,59200.0,26.4926,26.5056,26.4279,26.4797,59200.0
2008-11-28 12:35:00,40.91,40.95,40.87,40.89,43900.0,26.4861,26.512,26.4602,26.4732,43900.0
2008-11-28 12:40:00,40.89,41.0,40.81,40.87,114500.0,26.4732,26.5444,26.4214,26.4602,114500.0
2008-11-28 12:45:00,40.87,40.87,40.72,40.74,138200.0,26.4602,26.4602,26.3631,26.3761,138200.0
2008-11-28 12:50:00,40.75,40.85,40.75,40.81,194200.0,26.3825,26.4473,26.3825,26.4214,194200.0
2008-11-28 12:55:00,40.81,40.95,40.8,40.9,205400.0,26.4214,26.512,26.4149,26.4797,205400.0
2008-11-28 13:00:00,40.91,40.99,40.58,40.58,386100.0,26.4861,26.5379,26.2725,26.2725,386100.0
2008-11-28 13:05:00,40.9,40.9,40.9,40.9,100.0,26.4797,26.4797,26.4797,26.4797,100.0
2008-11-28 13:10:00,40.9,40.9,40.9,40.9,100.0,26.4797,26.4797,26.4797,26.4797,100.0
2008-11-28 13:15:00,40.99,40.99,40.99,40.99,5500.0,26.5379,26.5379,26.5379,26.5379,5500.0
2008-11-28 13:20:00,40.99,40.99,40.99,40.99,17200.0,26.5379,26.5379,26.5379,26.5379,17200.0
2008-11-28 13:25:00,40.99,40.99,40.99,40.99,15900.0,26.5379,26.5379,26.5379,26.5379,15900.0
2008-11-28 13:30:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 13:35:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 13:40:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 13:45:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 13:50:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 13:55:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 14:00:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 14:05:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 14:10:00,40.99,40.99,40.99,40.99,0.0,26.5379,26.5379,26.5379,26.5379,0.0
2008-11-28 14:15:00,40.9,40.9,40.9,40.9,100.0,26.4797,26.4797,26.4797,26.4797,100.0
2008-11-28 14:20:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:25:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:30:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:35:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:40:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:45:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:50:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 14:55:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:00:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:05:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:10:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:15:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:20:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:25:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:30:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:35:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:40:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:45:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:50:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-11-28 15:55:00,40.9,40.9,40.9,40.9,0.0,26.4797,26.4797,26.4797,26.4797,0.0
2008-12-01 09:30:00,38.92,38.92,38.26,38.4,412200.0,25.1978,25.1978,24.7705,24.8611,412200.0
2008-12-01 09:35:00,38.42,38.53,37.89,38.19,321300.0,24.874,24.9453,24.5309,24.7251,321300.0
2008-12-01 09:40:00,38.2,38.49,38.08,38.16,186500.0,24.7316,24.9194,24.6539,24.7057,186500.0
2008-12-01 09:45:00,38.16,38.44,38.05,38.21,141300.0,24.7057,24.887,24.6345,24.7381,141300.0
2008-12-01 09:50:00,38.22,38.25,37.9,38.08,242300.0,24.7446,24.764,24.5374,24.6539,242300.0
2008-12-01 09:55:00,38.08,38.18,37.9,37.99,174100.0,24.6539,24.7187,24.5374,24.5957,174100.0
2008-12-01 10:00:00,37.98,38.08,37.72,37.92,239100.0,24.5892,24.6539,24.4208,24.5503,239100.0
2008-12-01 10:05:00,37.93,37.96,37.55,37.78,279400.0,24.5568,24.5762,24.3108,24.4597,279400.0
2008-12-01 10:10:00,37.76,37.97,37.64,37.69,173400.0,24.4467,24.5827,24.3691,24.4014,173400.0
2008-12-01 10:15:00,37.69,37.76,37.52,37.64,178900.0,24.4014,24.4467,24.2914,24.3691,178900.0
2008-12-01 10:20:00,37.65,37.71,37.48,37.53,116100.0,24.3755,24.4144,24.2655,24.2978,116100.0
2008-12-01 10:25:00,37.52,37.52,37.3,37.34,115500.0,24.2914,24.2914,24.1489,24.1748,115500.0
2008-12-01 10:30:00,37.34,37.34,37.06,37.24,162200.0,24.1748,24.1748,23.9935,24.1101,162200.0
2008-12-01 10:35:00,37.24,37.48,37.22,37.46,96500.0,24.1101,24.2655,24.0971,24.2525,96500.0
2008-12-01 10:40:00,37.46,37.74,37.41,37.73,108300.0,24.2525,24.4338,24.2201,24.4273,108300.0
2008-12-01 10:45:00,37.75,37.92,37.75,37.81,146700.0,24.4403,24.5503,24.4403,24.4791,146700.0
2008-12-01 10:50:00,37.81,37.94,37.76,37.94,101400.0,24.4791,24.5633,24.4467,24.5633,101400.0
2008-12-01 10:55:00,37.94,37.98,37.64,37.68,88200.0,24.5633,24.5892,24.3691,24.395,88200.0
2008-12-01 11:00:00,37.67,37.75,37.6,37.7,62900.0,24.3885,24.4403,24.3432,24.4079,62900.0
2008-12-01 11:05:00,37.72,37.76,37.54,37.55,98000.0,24.4208,24.4467,24.3043,24.3108,98000.0
2008-12-01 11:10:00,37.57,37.76,37.53,37.74,70400.0,24.3237,24.4467,24.2978,24.4338,70400.0
2008-12-01 11:15:00,37.74,37.89,37.69,37.87,101600.0,24.4338,24.5309,24.4014,24.518,101600.0
2008-12-01 11:20:00,37.86,37.94,37.81,37.93,82700.0,24.5115,24.5633,24.4791,24.5568,82700.0
2008-12-01 11:25:00,37.92,38.06,37.86,37.92,155200.0,24.5503,24.641,24.5115,24.5503,155200.0
2008-12-01 11:30:00,37.93,38.25,37.9,38.19,156900.0,24.5568,24.764,24.5374,24.7251,156900.0
2008-12-01 11:35:00,38.18,38.33,38.09,38.25,176300.0,24.7187,24.8158,24.6604,24.764,176300.0
2008-12-01 11:40:00,38.25,38.39,38.19,38.25,135200.0,24.764,24.8546,24.7251,24.764,135200.0
2008-12-01 11:45:00,38.25,38.32,38.17,38.28,92000.0,24.764,24.8093,24.7122,24.7834,92000.0
2008-12-01 11:50:00,38.29,38.32,38.19,38.25,143700.0,24.7899,24.8093,24.7251,24.764,143700.0
2008-12-01 11:55:00,38.26,38.3,38.21,38.24,87200.0,24.7705,24.7964,24.7381,24.7575,87200.0
2008-12-01 12:00:00,38.24,38.28,38.02,38.06,65300.0,24.7575,24.7834,24.6151,24.641,65300.0
2008-12-01 12:05:00,38.07,38.32,38.05,38.28,75400.0,24.6474,24.8093,24.6345,24.7834,75400.0
2008-12-01 12:10:00,38.3,38.34,38.22,38.27,60700.0,24.7964,24.8223,24.7446,24.7769,60700.0
2008-12-01 12:15:00,38.28,38.3,38.18,38.23,95100.0,24.7834,24.7964,24.7187,24.751,95100.0
2008-12-01 12:20:00,38.22,38.29,38.17,38.26,78100.0,24.7446,24.7899,24.7122,24.7705,78100.0
2008-12-01 12:25:00,38.25,38.25,38.1,38.12,105700.0,24.764,24.764,24.6669,24.6798,105700.0
2008-12-01 12:30:00,38.13,38.35,38.11,38.32,100800.0,24.6863,24.8287,24.6733,24.8093,100800.0
2008-12-01 12:35:00,38.31,38.33,38.2,38.27,124800.0,24.8028,24.8158,24.7316,24.7769,124800.0
2008-12-01 12:40:00,38.27,38.32,38.24,38.26,105100.0,24.7769,24.8093,24.7575,24.7705,105100.0
2008-12-01 12:45:00,38.29,38.45,38.23,38.31,103600.0,24.7899,24.8935,24.751,24.8028,103600.0
2008-12-01 12:50:00,38.3,38.37,38.24,38.33,110300.0,24.7964,24.8417,24.7575,24.8158,110300.0
2008-12-01 12:55:00,38.3,38.3,38.23,38.25,110200.0,24.7964,24.7964,24.751,24.764,110200.0
2008-12-01 13:00:00,38.25,38.29,38.23,38.26,89000.0,24.764,24.7899,24.751,24.7705,89000.0
2008-12-01 13:05:00,38.25,38.33,38.23,38.28,37700.0,24.764,24.8158,24.751,24.7834,37700.0
2008-12-01 13:10:00,38.28,38.44,38.26,38.42,43800.0,24.7834,24.887,24.7705,24.874,43800.0
2008-12-01 13:15:00,38.42,38.49,38.35,38.48,59400.0,24.874,24.9194,24.8287,24.9129,59400.0
2008-12-01 13:20:00,38.49,38.57,38.3,38.33,84200.0,24.9194,24.9712,24.7964,24.8158,84200.0
2008-12-01 13:25:00,38.32,38.32,38.21,38.28,100400.0,24.8093,24.8093,24.7381,24.7834,100400.0
2008-12-01 13:30:00,38.28,38.47,38.25,38.31,79100.0,24.7834,24.9064,24.764,24.8028,79100.0
2008-12-01 13:35:00,38.32,38.38,38.14,38.17,168300.0,24.8093,24.8481,24.6928,24.7122,168300.0
2008-12-01 13:40:00,38.16,38.23,38.04,38.05,132900.0,24.7057,24.751,24.628,24.6345,132900.0
2008-12-01 13:45:00,38.05,38.25,37.94,38.04,165000.0,24.6345,24.764,24.5633,24.628,165000.0
2008-12-01 13:50:00,38.03,38.1,37.84,38.01,100000.0,24.6216,24.6669,24.4985,24.6086,100000.0
2008-12-01 13:55:00,38.0,38.25,37.99,38.2,127400.0,24.6021,24.764,24.5957,24.7316,127400.0
2008-12-01 14:00:00,38.21,38.27,38.03,38.07,76900.0,24.7381,24.7769,24.6216,24.6474,76900.0
2008-12-01 14:05:00,38.07,38.17,37.96,38.09,84100.0,24.6474,24.7122,24.5762,24.6604,84100.0
2008-12-01 14:10:00,38.09,38.13,37.98,38.04,88800.0,24.6604,24.6863,24.5892,24.628,88800.0
2008-12-01 14:15:00,38.03,38.03,37.75,37.86,90500.0,24.6216,24.6216,24.4403,24.5115,90500.0
2008-12-01 14:20:00,37.86,38.01,37.81,37.95,65300.0,24.5115,24.6086,24.4791,24.5698,65300.0
2008-12-01 14:25:00,37.97,38.09,37.94,37.97,106400.0,24.5827,24.6604,24.5633,24.5827,106400.0
2008-12-01 14:30:00,37.96,38.14,37.89,38.09,158900.0,24.5762,24.6928,24.5309,24.6604,158900.0
2008-12-01 14:35:00,38.1,38.12,37.77,37.86,85100.0,24.6669,24.6798,24.4532,24.5115,85100.0
2008-12-01 14:40:00,37.86,38.0,37.81,37.85,71800.0,24.5115,24.6021,24.4791,24.505,71800.0
2008-12-01 14:45:00,37.86,38.07,37.86,38.01,82000.0,24.5115,24.6474,24.5115,24.6086,82000.0
2008-12-01 14:50:00,38.0,38.3,38.0,38.2,86700.0,24.6021,24.7964,24.6021,24.7316,86700.0
2008-12-01 14:55:00,38.2,38.2,37.93,37.96,78300.0,24.7316,24.7316,24.5568,24.5762,78300.0
2008-12-01 15:00:00,37.96,38.05,37.76,37.79,69400.0,24.5762,24.6345,24.4467,24.4662,69400.0
2008-12-01 15:05:00,37.8,37.94,37.67,37.74,128700.0,24.4726,24.5633,24.3885,24.4338,128700.0
2008-12-01 15:10:00,37.75,37.89,37.67,37.76,96900.0,24.4403,24.5309,24.3885,24.4467,96900.0
2008-12-01 15:15:00,37.77,37.86,37.63,37.63,110700.0,24.4532,24.5115,24.3626,24.3626,110700.0
2008-12-01 15:20:00,37.63,37.67,37.35,37.39,137900.0,24.3626,24.3885,24.1813,24.2072,137900.0
2008-12-01 15:25:00,37.4,37.55,37.31,37.41,149800.0,24.2137,24.3108,24.1554,24.2201,149800.0
2008-12-01 15:30:00,37.44,37.57,37.38,37.48,203500.0,24.2396,24.3237,24.2007,24.2655,203500.0
2008-12-01 15:35:00,37.48,37.5,37.29,37.38,227100.0,24.2655,24.2784,24.1425,24.2007,227100.0
2008-12-01 15:40:00,37.39,37.45,36.98,37.02,503500.0,24.2072,24.246,23.9418,23.9677,503500.0
2008-12-01 15:45:00,37.01,37.02,36.61,36.91,557700.0,23.9612,23.9677,23.7022,23.8964,557700.0
2008-12-01 15:50:00,36.91,36.94,36.63,36.76,453700.0,23.8964,23.9159,23.7152,23.7993,453700.0
2008-12-01 15:55:00,36.76,36.81,36.37,36.57,517700.0,23.7993,23.8317,23.5468,23.6763,517700.0
2008-12-02 09:30:00,37.3,37.39,37.0,37.09,189500.0,24.1489,24.2072,23.9547,24.013,189500.0
2008-12-02 09:35:00,37.09,37.4,37.02,37.12,172600.0,24.013,24.2137,23.9677,24.0324,172600.0
2008-12-02 09:40:00,37.11,37.14,36.53,36.59,236800.0,24.0259,24.0453,23.6504,23.6893,236800.0
2008-12-02 09:45:00,36.59,36.83,36.59,36.81,126300.0,23.6893,23.8446,23.6893,23.8317,126300.0
2008-12-02 09:50:00,36.81,37.26,36.78,37.15,167600.0,23.8317,24.123,23.8123,24.0518,167600.0
2008-12-02 09:55:00,37.15,37.36,37.09,37.34,156200.0,24.0518,24.1878,24.013,24.1748,156200.0
2008-12-02 10:00:00,37.33,37.74,37.29,37.74,161000.0,24.1684,24.4338,24.1425,24.4338,161000.0
2008-12-02 10:05:00,37.73,38.0,37.61,37.92,164300.0,24.4273,24.6021,24.3496,24.5503,164300.0
2008-12-02 10:10:00,37.94,38.2,37.87,37.97,200200.0,24.5633,24.7316,24.518,24.5827,200200.0
2008-12-02 10:15:00,37.95,38.15,37.93,38.06,136500.0,24.5698,24.6992,24.5568,24.641,136500.0
2008-12-02 10:20:00,38.06,38.17,37.69,38.14,157000.0,24.641,24.7122,24.4014,24.6928,157000.0
2008-12-02 10:25:00,38.12,38.15,37.87,37.95,94100.0,24.6798,24.6992,24.518,24.5698,94100.0
2008-12-02 10:30:00,37.97,38.24,37.97,38.08,134600.0,24.5827,24.7575,24.5827,24.6539,134600.0
2008-12-02 10:35:00,38.09,38.2,37.99,38.09,127800.0,24.6604,24.7316,24.5957,24.6604,127800.0
2008-12-02 10:40:00,38.1,38.17,37.89,37.98,96600.0,24.6669,24.7122,24.5309,24.5892,96600.0
2008-12-02 10:45:00,37.98,38.13,37.94,38.02,86000.0,24.5892,24.6863,24.5633,24.6151,86000.0
2008-12-02 10:50:00,38.05,38.14,37.97,38.0,81400.0,24.6345,24.6928,24.5827,24.6021,81400.0
2008-12-02 10:55:00,38.02,38.15,37.95,38.09,94400.0,24.6151,24.6992,24.5698,24.6604,94400.0
2008-12-02 11:00:00,38.1,38.13,37.86,37.88,91500.0,24.6669,24.6863,24.5115,24.5244,91500.0
2008-12-02 11:05:00,37.87,37.87,37.64,37.81,70900.0,24.518,24.518,24.3691,24.4791,70900.0
2008-12-02 11:10:00,37.82,37.89,37.57,37.6,56500.0,24.4856,24.5309,24.3237,24.3432,56500.0
2008-12-02 11:15:00,37.59,37.77,37.57,37.69,56100.0,24.3367,24.4532,24.3237,24.4014,56100.0
2008-12-02 11:20:00,37.73,37.88,37.7,37.77,73700.0,24.4273,24.5244,24.4079,24.4532,73700.0
2008-12-02 11:25:00,37.75,38.05,37.71,37.93,54100.0,24.4403,24.6345,24.4144,24.5568,54100.0
2008-12-02 11:30:00,37.95,38.08,37.77,37.79,86300.0,24.5698,24.6539,24.4532,24.4662,86300.0
2008-12-02 11:35:00,37.79,37.84,37.72,37.78,55900.0,24.4662,24.4985,24.4208,24.4597,55900.0
2008-12-02 11:40:00,37.78,37.91,37.73,37.77,72500.0,24.4597,24.5439,24.4273,24.4532,72500.0
2008-12-02 11:45:00,37.77,38.04,37.71,38.01,73000.0,24.4532,24.628,24.4144,24.6086,73000.0
2008-12-02 11:50:00,38.01,38.18,38.01,38.05,102900.0,24.6086,24.7187,24.6086,24.6345,102900.0
2008-12-02 11:55:00,38.05,38.23,38.04,38.1,92600.0,24.6345,24.751,24.628,24.6669,92600.0
2008-12-02 12:00:00,38.09,38.21,38.06,38.08,75500.0,24.6604,24.7381,24.641,24.6539,75500.0
2008-12-02 12:05:00,38.06,38.1,37.87,38.04,126600.0,24.641,24.6669,24.518,24.628,126600.0
2008-12-02 12:10:00,38.04,38.08,37.82,37.86,93600.0,24.628,24.6539,24.4856,24.5115,93600.0
2008-12-02 12:15:00,37.88,37.93,37.81,37.84,75600.0,24.5244,24.5568,24.4791,24.4985,75600.0
2008-12-02 12:20:00,37.84,38.05,37.83,37.96,79200.0,24.4985,24.6345,24.4921,24.5762,79200.0
2008-12-02 12:25:00,37.96,38.14,37.95,38.08,70100.0,24.5762,24.6928,24.5698,24.6539,70100.0
2008-12-02 12:30:00,38.09,38.15,37.88,37.91,76600.0,24.6604,24.6992,24.5244,24.5439,76600.0
2008-12-02 12:35:00,37.91,38.03,37.9,37.98,68600.0,24.5439,24.6216,24.5374,24.5892,68600.0
2008-12-02 12:40:00,37.97,37.99,37.87,37.92,64100.0,24.5827,24.5957,24.518,24.5503,64100.0
2008-12-02 12:45:00,37.92,37.99,37.88,37.97,56500.0,24.5503,24.5957,24.5244,24.5827,56500.0
2008-12-02 12:50:00,37.97,37.99,37.8,37.95,76600.0,24.5827,24.5957,24.4726,24.5698,76600.0
2008-12-02 12:55:00,37.93,38.06,37.87,38.03,49400.0,24.5568,24.641,24.518,24.6216,49400.0
2008-12-02 13:00:00,38.02,38.08,37.92,38.01,62700.0,24.6151,24.6539,24.5503,24.6086,62700.0
2008-12-02 13:05:00,38.0,38.04,37.9,37.92,58400.0,24.6021,24.628,24.5374,24.5503,58400.0
2008-12-02 13:10:00,37.93,38.0,37.85,37.97,82200.0,24.5568,24.6021,24.505,24.5827,82200.0
2008-12-02 13:15:00,37.99,38.18,37.96,38.08,71900.0,24.5957,24.7187,24.5762,24.6539,71900.0
2008-12-02 13:20:00,38.06,38.13,38.0,38.0,57700.0,24.641,24.6863,24.6021,24.6021,57700.0
2008-12-02 13:25:00,38.01,38.17,38.0,38.09,54000.0,24.6086,24.7122,24.6021,24.6604,54000.0
2008-12-02 13:30:00,38.09,38.12,37.65,37.7,109200.0,24.6604,24.6798,24.3755,24.4079,109200.0
2008-12-02 13:35:00,37.68,37.74,37.58,37.58,84600.0,24.395,24.4338,24.3302,24.3302,84600.0
2008-12-02 13:40:00,37.59,37.71,37.53,37.68,97300.0,24.3367,24.4144,24.2978,24.395,97300.0
2008-12-02 13:45:00,37.68,37.72,37.55,37.59,92800.0,24.395,24.4208,24.3108,24.3367,92800.0
2008-12-02 13:50:00,37.6,37.6,37.38,37.55,136800.0,24.3432,24.3432,24.2007,24.3108,136800.0
2008-12-02 13:55:00,37.55,37.65,37.44,37.5,120800.0,24.3108,24.3755,24.2396,24.2784,120800.0
2008-12-02 14:00:00,37.5,37.59,37.13,37.17,92600.0,24.2784,24.3367,24.0389,24.0648,92600.0
2008-12-02 14:05:00,37.16,37.23,37.0,37.04,122200.0,24.0583,24.1036,23.9547,23.9806,122200.0
2008-12-02 14:10:00,37.04,37.22,37.02,37.14,130400.0,23.9806,24.0971,23.9677,24.0453,130400.0
2008-12-02 14:15:00,37.17,37.21,36.96,37.06,99300.0,24.0648,24.0907,23.9288,23.9935,99300.0
2008-12-02 14:20:00,37.05,37.05,36.8,36.95,98600.0,23.9871,23.9871,23.8252,23.9223,98600.0
2008-12-02 14:25:00,36.94,36.98,36.68,36.95,135500.0,23.9159,23.9418,23.7475,23.9223,135500.0
2008-12-02 14:30:00,36.96,37.31,36.92,37.19,153900.0,23.9288,24.1554,23.9029,24.0777,153900.0
2008-12-02 14:35:00,37.2,37.32,37.04,37.2,128000.0,24.0842,24.1619,23.9806,24.0842,128000.0
2008-12-02 14:40:00,37.19,37.38,37.04,37.15,93400.0,24.0777,24.2007,23.9806,24.0518,93400.0
2008-12-02 14:45:00,37.14,37.32,37.1,37.29,139400.0,24.0453,24.1619,24.0194,24.1425,139400.0
2008-12-02 14:50:00,37.28,37.48,37.19,37.36,104100.0,24.136,24.2655,24.0777,24.1878,104100.0
2008-12-02 14:55:00,37.35,37.65,37.31,37.58,113900.0,24.1813,24.3755,24.1554,24.3302,113900.0
2008-12-02 15:00:00,37.57,37.61,37.28,37.32,122300.0,24.3237,24.3496,24.136,24.1619,122300.0
2008-12-02 15:05:00,37.33,37.38,36.95,37.01,183400.0,24.1684,24.2007,23.9223,23.9612,183400.0
2008-12-02 15:10:00,37.01,37.06,36.81,36.86,266500.0,23.9612,23.9935,23.8317,23.8641,266500.0
2008-12-02 15:15:00,36.86,37.44,36.85,37.44,210800.0,23.8641,24.2396,23.8576,24.2396,210800.0
2008-12-02 15:20:00,37.44,37.71,37.35,37.66,188300.0,24.2396,24.4144,24.1813,24.382,188300.0
2008-12-02 15:25:00,37.66,37.93,37.58,37.65,182100.0,24.382,24.5568,24.3302,24.3755,182100.0
2008-12-02 15:30:00,37.65,37.95,37.64,37.82,195000.0,24.3755,24.5698,24.3691,24.4856,195000.0
2008-12-02 15:35:00,37.82,37.92,37.67,37.69,169200.0,24.4856,24.5503,24.3885,24.4014,169200.0
2008-12-02 15:40:00,37.71,37.88,37.47,37.8,238700.0,24.4144,24.5244,24.259,24.4726,238700.0
2008-12-02 15:45:00,37.8,37.88,37.15,37.25,275800.0,24.4726,24.5244,24.0518,24.1166,275800.0
2008-12-02 15:50:00,37.27,37.78,37.15,37.66,259200.0,24.1295,24.4597,24.0518,24.382,259200.0
2008-12-02 15:55:00,37.64,37.99,37.57,37.99,309800.0,24.3691,24.5957,24.3237,24.5957,309800.0
2008-12-03 09:30:00,37.39,37.5,36.93,37.13,204000.0,24.2072,24.2784,23.9094,24.0389,204000.0
2008-12-03 09:35:00,37.16,37.46,37.07,37.43,112500.0,24.0583,24.2525,24.0,24.2331,112500.0
2008-12-03 09:40:00,37.45,37.52,37.3,37.48,88500.0,24.246,24.2914,24.1489,24.2655,88500.0
2008-12-03 09:45:00,37.51,37.67,37.28,37.38,171000.0,24.2849,24.3885,24.136,24.2007,171000.0
2008-12-03 09:50:00,37.36,37.53,37.21,37.47,134800.0,24.1878,24.2978,24.0907,24.259,134800.0
2008-12-03 09:55:00,37.47,37.5,37.22,37.41,144600.0,24.259,24.2784,24.0971,24.2201,144600.0
2008-12-03 10:00:00,37.41,37.5,37.06,37.49,126300.0,24.2201,24.2784,23.9935,24.2719,126300.0
2008-12-03 10:05:00,37.5,37.75,37.5,37.58,107300.0,24.2784,24.4403,24.2784,24.3302,107300.0
2008-12-03 10:10:00,37.57,37.72,37.39,37.67,224900.0,24.3237,24.4208,24.2072,24.3885,224900.0
2008-12-03 10:15:00,37.68,37.85,37.63,37.79,140700.0,24.395,24.505,24.3626,24.4662,140700.0
2008-12-03 10:20:00,37.78,37.94,37.74,37.9,150100.0,24.4597,24.5633,24.4338,24.5374,150100.0
2008-12-03 10:25:00,37.91,38.48,37.85,38.45,217100.0,24.5439,24.9129,24.505,24.8935,217100.0
2008-12-03 10:30:00,38.43,38.47,38.31,38.41,116900.0,24.8805,24.9064,24.8028,24.8676,116900.0
2008-12-03 10:35:00,38.41,38.47,38.25,38.33,89100.0,24.8676,24.9064,24.764,24.8158,89100.0
2008-12-03 10:40:00,38.34,38.6,38.29,38.39,163500.0,24.8223,24.9906,24.7899,24.8546,163500.0
2008-12-03 10:45:00,38.39,38.99,38.36,38.88,183000.0,24.8546,25.2431,24.8352,25.1719,183000.0
2008-12-03 10:50:00,38.88,39.18,38.81,39.07,250100.0,25.1719,25.3661,25.1265,25.2949,250100.0
2008-12-03 10:55:00,39.09,39.34,39.01,39.28,153500.0,25.3078,25.4697,25.256,25.4308,153500.0
2008-12-03 11:00:00,39.28,39.36,39.19,39.3,171700.0,25.4308,25.4826,25.3726,25.4438,171700.0
2008-12-03 11:05:00,39.31,39.34,39.12,39.21,154700.0,25.4503,25.4697,25.3272,25.3855,154700.0
2008-12-03 11:10:00,39.22,39.75,39.2,39.71,192300.0,25.392,25.7351,25.379,25.7092,192300.0
2008-12-03 11:15:00,39.71,39.97,39.5,39.6,211300.0,25.7092,25.8776,25.5733,25.638,211300.0
2008-12-03 11:20:00,39.63,39.69,39.52,39.65,111100.0,25.6574,25.6963,25.5862,25.6704,111100.0
2008-12-03 11:25:00,39.64,39.96,39.42,39.49,188200.0,25.6639,25.8711,25.5215,25.5668,188200.0
2008-12-03 11:30:00,39.51,39.74,39.46,39.58,165700.0,25.5797,25.7286,25.5474,25.6251,165700.0
2008-12-03 11:35:00,39.55,39.62,39.38,39.59,120600.0,25.6056,25.651,25.4956,25.6315,120600.0
2008-12-03 11:40:00,39.58,39.93,39.54,39.8,154700.0,25.6251,25.8517,25.5992,25.7675,154700.0
2008-12-03 11:45:00,39.82,39.82,39.65,39.77,112000.0,25.7804,25.7804,25.6704,25.7481,112000.0
2008-12-03 11:50:00,39.77,39.91,39.7,39.9,170700.0,25.7481,25.8387,25.7027,25.8322,170700.0
2008-12-03 11:55:00,39.9,40.06,39.85,39.96,215700.0,25.8322,25.9358,25.7999,25.8711,215700.0
2008-12-03 12:00:00,39.97,39.97,39.52,39.57,184200.0,25.8776,25.8776,25.5862,25.6186,184200.0
2008-12-03 12:05:00,39.57,39.76,39.42,39.47,124800.0,25.6186,25.7416,25.5215,25.5538,124800.0
2008-12-03 12:10:00,39.47,39.59,39.29,39.33,220400.0,25.5538,25.6315,25.4373,25.4632,220400.0
2008-12-03 12:15:00,39.35,39.36,38.99,39.0,232200.0,25.4762,25.4826,25.2431,25.2496,232200.0
2008-12-03 12:20:00,39.0,39.2,38.9,39.11,177800.0,25.2496,25.379,25.1848,25.3208,177800.0
2008-12-03 12:25:00,39.12,39.33,39.08,39.19,154600.0,25.3272,25.4632,25.3013,25.3726,154600.0
2008-12-03 12:30:00,39.21,39.35,39.06,39.11,169000.0,25.3855,25.4762,25.2884,25.3208,169000.0
2008-12-03 12:35:00,39.11,39.38,39.01,39.13,166700.0,25.3208,25.4956,25.256,25.3337,166700.0
2008-12-03 12:40:00,39.13,39.18,38.96,39.0,86700.0,25.3337,25.3661,25.2237,25.2496,86700.0
2008-12-03 12:45:00,38.99,39.15,38.91,39.08,176900.0,25.2431,25.3467,25.1913,25.3013,176900.0
2008-12-03 12:50:00,39.08,39.22,39.02,39.19,155700.0,25.3013,25.392,25.2625,25.3726,155700.0
2008-12-03 12:55:00,39.19,39.39,39.01,39.11,116200.0,25.3726,25.502,25.256,25.3208,116200.0
2008-12-03 13:00:00,39.11,39.12,39.0,39.1,65000.0,25.3208,25.3272,25.2496,25.3143,65000.0
2008-12-03 13:05:00,39.09,39.11,38.81,38.88,104400.0,25.3078,25.3208,25.1265,25.1719,104400.0
2008-12-03 13:10:00,38.88,38.99,38.8,38.97,53500.0,25.1719,25.2431,25.1201,25.2301,53500.0
2008-12-03 13:15:00,38.95,39.03,38.89,38.97,52100.0,25.2172,25.269,25.1783,25.2301,52100.0
2008-12-03 13:20:00,38.97,39.12,38.75,38.77,95500.0,25.2301,25.3272,25.0877,25.1006,95500.0
2008-12-03 13:25:00,38.78,38.85,38.65,38.78,129100.0,25.1071,25.1524,25.023,25.1071,129100.0
2008-12-03 13:30:00,38.76,38.77,38.53,38.7,91900.0,25.0942,25.1006,24.9453,25.0553,91900.0
2008-12-03 13:35:00,38.69,38.81,38.62,38.72,110200.0,25.0489,25.1265,25.0035,25.0683,110200.0
2008-12-03 13:40:00,38.72,38.72,38.5,38.58,146300.0,25.0683,25.0683,24.9258,24.9776,146300.0
2008-12-03 13:45:00,38.58,38.61,38.44,38.61,103200.0,24.9776,24.9971,24.887,24.9971,103200.0
2008-12-03 13:50:00,38.6,38.68,38.48,38.49,142500.0,24.9906,25.0424,24.9129,24.9194,142500.0
2008-12-03 13:55:00,38.49,38.67,38.44,38.57,82400.0,24.9194,25.0359,24.887,24.9712,82400.0
2008-12-03 14:00:00,38.58,38.85,38.49,38.8,139300.0,24.9776,25.1524,24.9194,25.1201,139300.0
2008-12-03 14:05:00,38.8,38.85,38.48,38.8,213800.0,25.1201,25.1524,24.9129,25.1201,213800.0
2008-12-03 14:10:00,38.81,39.0,38.63,38.75,231300.0,25.1265,25.2496,25.01,25.0877,231300.0
2008-12-03 14:15:00,38.73,39.09,38.65,39.07,206500.0,25.0747,25.3078,25.023,25.2949,206500.0
2008-12-03 14:20:00,39.08,39.25,38.97,39.2,222300.0,25.3013,25.4114,25.2301,25.379,222300.0
2008-12-03 14:25:00,39.21,39.7,39.21,39.41,233300.0,25.3855,25.7027,25.3855,25.515,233300.0
2008-12-03 14:30:00,39.41,39.8,39.4,39.73,245300.0,25.515,25.7675,25.5085,25.7222,245300.0
2008-12-03 14:35:00,39.73,39.81,39.4,39.47,194200.0,25.7222,25.774,25.5085,25.5538,194200.0
2008-12-03 14:40:00,39.46,39.63,39.39,39.51,206600.0,25.5474,25.6574,25.502,25.5797,206600.0
2008-12-03 14:45:00,39.52,39.86,39.52,39.67,172300.0,25.5862,25.8063,25.5862,25.6833,172300.0
2008-12-03 14:50:00,39.7,39.98,39.67,39.73,162800.0,25.7027,25.884,25.6833,25.7222,162800.0
2008-12-03 14:55:00,39.73,39.87,39.54,39.56,120200.0,25.7222,25.8128,25.5992,25.6121,120200.0
2008-12-03 15:00:00,39.58,39.74,39.56,39.58,243200.0,25.6251,25.7286,25.6121,25.6251,243200.0
2008-12-03 15:05:00,39.59,40.04,39.55,39.9,196000.0,25.6315,25.9229,25.6056,25.8322,196000.0
2008-12-03 15:10:00,39.91,39.98,39.63,39.77,207500.0,25.8387,25.884,25.6574,25.7481,207500.0
2008-12-03 15:15:00,39.78,39.91,39.38,39.71,162000.0,25.7545,25.8387,25.4956,25.7092,162000.0
2008-12-03 15:20:00,39.7,39.88,39.4,39.44,147500.0,25.7027,25.8193,25.5085,25.5344,147500.0
2008-12-03 15:25:00,39.45,39.63,39.29,39.53,241200.0,25.5409,25.6574,25.4373,25.5927,241200.0
2008-12-03 15:30:00,39.51,39.61,39.33,39.57,242000.0,25.5797,25.6445,25.4632,25.6186,242000.0
2008-12-03 15:35:00,39.56,39.64,39.33,39.62,275600.0,25.6121,25.6639,25.4632,25.651,275600.0
2008-12-03 15:40:00,39.6,39.76,39.58,39.58,346800.0,25.638,25.7416,25.6251,25.6251,346800.0
2008-12-03 15:45:00,39.59,39.64,39.38,39.41,364900.0,25.6315,25.6639,25.4956,25.515,364900.0
2008-12-03 15:50:00,39.4,39.69,39.34,39.64,492900.0,25.5085,25.6963,25.4697,25.6639,492900.0
2008-12-03 15:55:00,39.63,39.73,39.51,39.65,557600.0,25.6574,25.7222,25.5797,25.6704,557600.0
2008-12-04 09:30:00,39.1,39.29,39.0,39.03,114300.0,25.3143,25.4373,25.2496,25.269,114300.0
2008-12-04 09:35:00,39.07,39.21,38.47,38.72,192500.0,25.2949,25.3855,24.9064,25.0683,192500.0
2008-12-04 09:40:00,38.76,39.27,38.62,39.22,214600.0,25.0942,25.4244,25.0035,25.392,214600.0
2008-12-04 09:45:00,39.22,39.25,38.93,39.22,216900.0,25.392,25.4114,25.2042,25.392,216900.0
2008-12-04 09:50:00,39.22,39.39,39.07,39.08,132100.0,25.392,25.502,25.2949,25.3013,132100.0
2008-12-04 09:55:00,39.08,39.22,39.0,39.03,119200.0,25.3013,25.392,25.2496,25.269,119200.0
2008-12-04 10:00:00,39.05,39.39,38.91,39.26,130300.0,25.2819,25.502,25.1913,25.4179,130300.0
2008-12-04 10:05:00,39.26,39.34,38.78,38.98,116500.0,25.4179,25.4697,25.1071,25.2366,116500.0
2008-12-04 10:10:00,38.96,39.07,38.51,38.56,116800.0,25.2237,25.2949,24.9323,24.9647,116800.0
2008-12-04 10:15:00,38.56,38.73,38.5,38.6,88100.0,24.9647,25.0747,24.9258,24.9906,88100.0
2008-12-04 10:20:00,38.62,39.03,38.55,39.0,111000.0,25.0035,25.269,24.9582,25.2496,111000.0
2008-12-04 10:25:00,39.0,39.03,38.68,38.71,114200.0,25.2496,25.269,25.0424,25.0618,114200.0
2008-12-04 10:30:00,38.72,38.99,38.71,38.9,110000.0,25.0683,25.2431,25.0618,25.1848,110000.0
2008-12-04 10:35:00,38.9,39.0,38.73,38.84,119900.0,25.1848,25.2496,25.0747,25.146,119900.0
2008-12-04 10:40:00,38.84,39.1,38.82,38.9,153900.0,25.146,25.3143,25.133,25.1848,153900.0
2008-12-04 10:45:00,38.91,38.91,38.73,38.78,110900.0,25.1913,25.1913,25.0747,25.1071,110900.0
2008-12-04 10:50:00,38.78,38.89,38.61,38.83,139600.0,25.1071,25.1783,24.9971,25.1395,139600.0
2008-12-04 10:55:00,38.85,38.9,38.79,38.88,87300.0,25.1524,25.1848,25.1136,25.1719,87300.0
2008-12-04 11:00:00,38.86,38.92,38.71,38.83,195100.0,25.1589,25.1978,25.0618,25.1395,195100.0
2008-12-04 11:05:00,38.81,38.83,38.31,38.36,187100.0,25.1265,25.1395,24.8028,24.8352,187100.0
2008-12-04 11:10:00,38.36,38.48,38.28,38.44,108700.0,24.8352,24.9129,24.7834,24.887,108700.0
2008-12-04 11:15:00,38.45,38.63,38.37,38.47,73900.0,24.8935,25.01,24.8417,24.9064,73900.0
2008-12-04 11:20:00,38.46,38.72,38.39,38.67,100700.0,24.8999,25.0683,24.8546,25.0359,100700.0
2008-12-04 11:25:00,38.65,38.68,38.44,38.47,49900.0,25.023,25.0424,24.887,24.9064,49900.0
2008-12-04 11:30:00,38.46,38.48,38.21,38.36,89500.0,24.8999,24.9129,24.7381,24.8352,89500.0
2008-12-04 11:35:00,38.39,38.39,38.05,38.1,112400.0,24.8546,24.8546,24.6345,24.6669,112400.0
2008-12-04 11:40:00,38.12,38.27,38.01,38.04,91800.0,24.6798,24.7769,24.6086,24.628,91800.0
2008-12-04 11:45:00,38.04,38.16,38.01,38.05,121200.0,24.628,24.7057,24.6086,24.6345,121200.0
2008-12-04 11:50:00,38.05,38.13,38.03,38.12,65500.0,24.6345,24.6863,24.6216,24.6798,65500.0
2008-12-04 11:55:00,38.11,38.29,38.07,38.11,84200.0,24.6733,24.7899,24.6474,24.6733,84200.0
2008-12-04 12:00:00,38.11,38.17,37.9,37.96,95900.0,24.6733,24.7122,24.5374,24.5762,95900.0
2008-12-04 12:05:00,37.96,38.09,37.93,38.09,40900.0,24.5762,24.6604,24.5568,24.6604,40900.0
2008-12-04 12:10:00,38.08,38.15,37.99,37.99,80200.0,24.6539,24.6992,24.5957,24.5957,80200.0
2008-12-04 12:15:00,37.99,38.16,37.9,37.91,89500.0,24.5957,24.7057,24.5374,24.5439,89500.0
2008-12-04 12:20:00,37.92,37.99,37.76,37.95,85000.0,24.5503,24.5957,24.4467,24.5698,85000.0
2008-12-04 12:25:00,37.95,38.04,37.76,37.84,98900.0,24.5698,24.628,24.4467,24.4985,98900.0
2008-12-04 12:30:00,37.87,37.9,37.76,37.88,64200.0,24.518,24.5374,24.4467,24.5244,64200.0
2008-12-04 12:35:00,37.85,38.0,37.75,37.97,111900.0,24.505,24.6021,24.4403,24.5827,111900.0
2008-12-04 12:40:00,37.99,38.22,37.94,38.17,102700.0,24.5957,24.7446,24.5633,24.7122,102700.0
2008-12-04 12:45:00,38.17,38.29,38.15,38.24,142600.0,24.7122,24.7899,24.6992,24.7575,142600.0
2008-12-04 12:50:00,38.26,38.28,38.1,38.22,115700.0,24.7705,24.7834,24.6669,24.7446,115700.0
2008-12-04 12:55:00,38.21,38.33,38.2,38.29,69400.0,24.7381,24.8158,24.7316,24.7899,69400.0
2008-12-04 13:00:00,38.29,38.37,38.23,38.3,133300.0,24.7899,24.8417,24.751,24.7964,133300.0
2008-12-04 13:05:00,38.29,38.35,38.12,38.16,76500.0,24.7899,24.8287,24.6798,24.7057,76500.0
2008-12-04 13:10:00,38.17,38.27,38.08,38.24,111700.0,24.7122,24.7769,24.6539,24.7575,111700.0
2008-12-04 13:15:00,38.23,38.26,38.15,38.22,61900.0,24.751,24.7705,24.6992,24.7446,61900.0
2008-12-04 13:20:00,38.22,38.28,38.16,38.25,86000.0,24.7446,24.7834,24.7057,24.764,86000.0
2008-12-04 13:25:00,38.26,38.32,38.15,38.16,80100.0,24.7705,24.8093,24.6992,24.7057,80100.0
2008-12-04 13:30:00,38.13,38.28,38.09,38.23,57700.0,24.6863,24.7834,24.6604,24.751,57700.0
2008-12-04 13:35:00,38.23,38.37,38.22,38.27,58500.0,24.751,24.8417,24.7446,24.7769,58500.0
2008-12-04 13:40:00,38.28,38.34,38.17,38.2,87700.0,24.7834,24.8223,24.7122,24.7316,87700.0
2008-12-04 13:45:00,38.21,38.47,38.16,38.36,72800.0,24.7381,24.9064,24.7057,24.8352,72800.0
2008-12-04 13:50:00,38.36,38.62,38.32,38.56,79800.0,24.8352,25.0035,24.8093,24.9647,79800.0
2008-12-04 13:55:00,38.57,38.63,38.45,38.51,74300.0,24.9712,25.01,24.8935,24.9323,74300.0
2008-12-04 14:00:00,38.51,38.67,38.48,38.63,141100.0,24.9323,25.0359,24.9129,25.01,141100.0
2008-12-04 14:05:00,38.61,38.77,38.56,38.64,79000.0,24.9971,25.1006,24.9647,25.0165,79000.0
2008-12-04 14:10:00,38.63,38.82,38.57,38.78,161900.0,25.01,25.133,24.9712,25.1071,161900.0
2008-12-04 14:15:00,38.77,38.79,38.57,38.57,173700.0,25.1006,25.1136,24.9712,24.9712,173700.0
2008-12-04 14:20:00,38.59,38.81,38.55,38.77,60700.0,24.9841,25.1265,24.9582,25.1006,60700.0
2008-12-04 14:25:00,38.78,38.8,38.63,38.76,141200.0,25.1071,25.1201,25.01,25.0942,141200.0
2008-12-04 14:30:00,38.75,39.09,38.75,39.01,98100.0,25.0877,25.3078,25.0877,25.256,98100.0
2008-12-04 14:35:00,39.01,39.1,38.87,39.05,115500.0,25.256,25.3143,25.1654,25.2819,115500.0
2008-12-04 14:40:00,39.06,39.09,38.81,38.82,157100.0,25.2884,25.3078,25.1265,25.133,157100.0
2008-12-04 14:45:00,38.81,38.86,38.6,38.81,156500.0,25.1265,25.1589,24.9906,25.1265,156500.0
2008-12-04 14:50:00,38.81,38.88,38.71,38.73,61900.0,25.1265,25.1719,25.0618,25.0747,61900.0
2008-12-04 14:55:00,38.74,38.93,38.54,38.54,104700.0,25.0812,25.2042,24.9517,24.9517,104700.0
2008-12-04 15:00:00,38.54,38.62,38.12,38.12,275000.0,24.9517,25.0035,24.6798,24.6798,275000.0
2008-12-04 15:05:00,38.12,38.15,37.91,38.0,299600.0,24.6798,24.6992,24.5439,24.6021,299600.0
2008-12-04 15:10:00,37.99,38.22,37.57,37.57,258900.0,24.5957,24.7446,24.3237,24.3237,258900.0
2008-12-04 15:15:00,37.57,37.8,37.5,37.68,273000.0,24.3237,24.4726,24.2784,24.395,273000.0
2008-12-04 15:20:00,37.69,37.75,37.26,37.4,300900.0,24.4014,24.4403,24.123,24.2137,300900.0
2008-12-04 15:25:00,37.4,37.57,37.25,37.27,210600.0,24.2137,24.3237,24.1166,24.1295,210600.0
2008-12-04 15:30:00,37.27,37.44,37.11,37.2,253700.0,24.1295,24.2396,24.0259,24.0842,253700.0
2008-12-04 15:35:00,37.22,37.27,36.98,36.99,246100.0,24.0971,24.1295,23.9418,23.9482,246100.0
2008-12-04 15:40:00,36.99,37.42,36.91,37.34,321300.0,23.9482,24.2266,23.8964,24.1748,321300.0
2008-12-04 15:45:00,37.36,37.6,37.22,37.38,239800.0,24.1878,24.3432,24.0971,24.2007,239800.0
2008-12-04 15:50:00,37.37,37.43,37.0,37.16,253400.0,24.1943,24.2331,23.9547,24.0583,253400.0
2008-12-04 15:55:00,37.15,37.6,37.11,37.52,398500.0,24.0518,24.3432,24.0259,24.2914,398500.0
2008-12-05 09:30:00,37.05,37.44,37.05,37.29,169000.0,23.9871,24.2396,23.9871,24.1425,169000.0
2008-12-05 09:35:00,37.31,37.41,37.1,37.32,150000.0,24.1554,24.2201,24.0194,24.1619,150000.0
2008-12-05 09:40:00,37.31,37.59,37.31,37.46,274400.0,24.1554,24.3367,24.1554,24.2525,274400.0
2008-12-05 09:45:00,37.42,37.43,37.04,37.14,122400.0,24.2266,24.2331,23.9806,24.0453,122400.0
2008-12-05 09:50:00,37.14,37.54,37.1,37.54,121300.0,24.0453,24.3043,24.0194,24.3043,121300.0
2008-12-05 09:55:00,37.49,37.5,37.15,37.16,138900.0,24.2719,24.2784,24.0518,24.0583,138900.0
2008-12-05 10:00:00,37.15,37.34,37.03,37.06,118900.0,24.0518,24.1748,23.9741,23.9935,118900.0
2008-12-05 10:05:00,37.05,37.31,37.01,37.16,154400.0,23.9871,24.1554,23.9612,24.0583,154400.0
2008-12-05 10:10:00,37.17,37.19,37.01,37.09,161600.0,24.0648,24.0777,23.9612,24.013,161600.0
2008-12-05 10:15:00,37.07,37.12,36.93,36.99,149700.0,24.0,24.0324,23.9094,23.9482,149700.0
2008-12-05 10:20:00,37.0,37.03,36.82,36.86,159300.0,23.9547,23.9741,23.8382,23.8641,159300.0
2008-12-05 10:25:00,36.86,37.01,36.78,36.79,138200.0,23.8641,23.9612,23.8123,23.8187,138200.0
2008-12-05 10:30:00,36.8,36.92,36.76,36.78,95400.0,23.8252,23.9029,23.7993,23.8123,95400.0
2008-12-05 10:35:00,36.79,36.88,36.7,36.86,112800.0,23.8187,23.877,23.7605,23.8641,112800.0
2008-12-05 10:40:00,36.86,36.95,36.69,36.75,144100.0,23.8641,23.9223,23.754,23.7928,144100.0
2008-12-05 10:45:00,36.75,37.0,36.75,36.86,140000.0,23.7928,23.9547,23.7928,23.8641,140000.0
2008-12-05 10:50:00,36.88,36.94,36.76,36.9,166100.0,23.877,23.9159,23.7993,23.89,166100.0
2008-12-05 10:55:00,36.9,37.0,36.86,36.91,96200.0,23.89,23.9547,23.8641,23.8964,96200.0
2008-12-05 11:00:00,36.91,37.02,36.75,36.77,85600.0,23.8964,23.9677,23.7928,23.8058,85600.0
2008-12-05 11:05:00,36.77,37.0,36.72,36.92,73300.0,23.8058,23.9547,23.7734,23.9029,73300.0
2008-12-05 11:10:00,36.92,36.98,36.8,36.84,76500.0,23.9029,23.9418,23.8252,23.8511,76500.0
2008-12-05 11:15:00,36.83,36.93,36.72,36.83,70200.0,23.8446,23.9094,23.7734,23.8446,70200.0
2008-12-05 11:20:00,36.83,36.88,36.7,36.73,69900.0,23.8446,23.877,23.7605,23.7799,69900.0
2008-12-05 11:25:00,36.72,36.87,36.71,36.86,63000.0,23.7734,23.8705,23.767,23.8641,63000.0
2008-12-05 11:30:00,36.84,37.07,36.78,37.03,93500.0,23.8511,24.0,23.8123,23.9741,93500.0
2008-12-05 11:35:00,37.03,37.1,36.94,37.09,93700.0,23.9741,24.0194,23.9159,24.013,93700.0
2008-12-05 11:40:00,37.09,37.15,36.94,37.11,121700.0,24.013,24.0518,23.9159,24.0259,121700.0
2008-12-05 11:45:00,37.12,37.23,37.04,37.18,109600.0,24.0324,24.1036,23.9806,24.0712,109600.0
2008-12-05 11:50:00,37.18,37.5,37.18,37.41,111500.0,24.0712,24.2784,24.0712,24.2201,111500.0
2008-12-05 11:55:00,37.4,37.4,37.16,37.2,67400.0,24.2137,24.2137,24.0583,24.0842,67400.0
2008-12-05 12:00:00,37.21,37.4,37.19,37.25,87500.0,24.0907,24.2137,24.0777,24.1166,87500.0
2008-12-05 12:05:00,37.26,37.57,37.21,37.52,88300.0,24.123,24.3237,24.0907,24.2914,88300.0
2008-12-05 12:10:00,37.53,37.55,37.31,37.45,77800.0,24.2978,24.3108,24.1554,24.246,77800.0
2008-12-05 12:15:00,37.45,37.5,37.24,37.43,210800.0,24.246,24.2784,24.1101,24.2331,210800.0
2008-12-05 12:20:00,37.43,37.59,37.29,37.33,185400.0,24.2331,24.3367,24.1425,24.1684,185400.0
2008-12-05 12:25:00,37.34,37.53,37.29,37.52,82200.0,24.1748,24.2978,24.1425,24.2914,82200.0
2008-12-05 12:30:00,37.52,37.54,37.07,37.08,102300.0,24.2914,24.3043,24.0,24.0065,102300.0
2008-12-05 12:35:00,37.08,37.37,37.08,37.36,84700.0,24.0065,24.1943,24.0065,24.1878,84700.0
2008-12-05 12:40:00,37.34,37.35,37.04,37.2,72600.0,24.1748,24.1813,23.9806,24.0842,72600.0
2008-12-05 12:45:00,37.21,37.32,37.18,37.26,81100.0,24.0907,24.1619,24.0712,24.123,81100.0
2008-12-05 12:50:00,37.26,37.27,37.11,37.2,94800.0,24.123,24.1295,24.0259,24.0842,94800.0
2008-12-05 12:55:00,37.19,37.26,37.09,37.18,84700.0,24.0777,24.123,24.013,24.0712,84700.0
2008-12-05 13:00:00,37.19,37.38,37.14,37.33,51600.0,24.0777,24.2007,24.0453,24.1684,51600.0
2008-12-05 13:05:00,37.33,37.57,37.32,37.42,119700.0,24.1684,24.3237,24.1619,24.2266,119700.0
2008-12-05 13:10:00,37.38,37.57,37.38,37.4,135500.0,24.2007,24.3237,24.2007,24.2137,135500.0
2008-12-05 13:15:00,37.42,37.46,37.19,37.23,133900.0,24.2266,24.2525,24.0777,24.1036,133900.0
2008-12-05 13:20:00,37.2,37.3,37.18,37.26,127900.0,24.0842,24.1489,24.0712,24.123,127900.0
2008-12-05 13:25:00,37.27,37.31,37.0,37.04,138200.0,24.1295,24.1554,23.9547,23.9806,138200.0
2008-12-05 13:30:00,37.04,37.32,37.03,37.23,72100.0,23.9806,24.1619,23.9741,24.1036,72100.0
2008-12-05 13:35:00,37.22,37.23,37.08,37.14,95600.0,24.0971,24.1036,24.0065,24.0453,95600.0
2008-12-05 13:40:00,37.15,37.21,37.05,37.2,172700.0,24.0518,24.0907,23.9871,24.0842,172700.0
2008-12-05 13:45:00,37.2,37.31,37.15,37.21,153700.0,24.0842,24.1554,24.0518,24.0907,153700.0
2008-12-05 13:50:00,37.21,37.37,37.13,37.19,217900.0,24.0907,24.1943,24.0389,24.0777,217900.0
2008-12-05 13:55:00,37.21,37.39,37.05,37.07,258000.0,24.0907,24.2072,23.9871,24.0,258000.0
2008-12-05 14:00:00,37.07,37.19,36.98,36.98,153200.0,24.0,24.0777,23.9418,23.9418,153200.0
2008-12-05 14:05:00,37.01,37.09,36.8,36.81,161300.0,23.9612,24.013,23.8252,23.8317,161300.0
2008-12-05 14:10:00,36.8,36.99,36.76,36.96,100100.0,23.8252,23.9482,23.7993,23.9288,100100.0
2008-12-05 14:15:00,36.96,37.06,36.74,36.86,126400.0,23.9288,23.9935,23.7864,23.8641,126400.0
2008-12-05 14:20:00,36.9,37.12,36.82,37.09,143500.0,23.89,24.0324,23.8382,24.013,143500.0
2008-12-05 14:25:00,37.1,37.19,37.03,37.05,269500.0,24.0194,24.0777,23.9741,23.9871,269500.0
2008-12-05 14:30:00,37.08,37.51,37.02,37.47,261000.0,24.0065,24.2849,23.9677,24.259,261000.0
2008-12-05 14:35:00,37.48,37.52,37.37,37.52,217700.0,24.2655,24.2914,24.1943,24.2914,217700.0
2008-12-05 14:40:00,37.52,37.92,37.52,37.87,203800.0,24.2914,24.5503,24.2914,24.518,203800.0
2008-12-05 14:45:00,37.87,38.6,37.84,38.56,385200.0,24.518,24.9906,24.4985,24.9647,385200.0
2008-12-05 14:50:00,38.55,38.65,38.27,38.44,416200.0,24.9582,25.023,24.7769,24.887,416200.0
2008-12-05 14:55:00,38.42,38.53,38.07,38.13,319400.0,24.874,24.9453,24.6474,24.6863,319400.0
2008-12-05 15:00:00,38.11,38.25,37.42,37.58,298400.0,24.6733,24.764,24.2266,24.3302,298400.0
2008-12-05 15:05:00,37.58,37.84,37.44,37.66,299100.0,24.3302,24.4985,24.2396,24.382,299100.0
2008-12-05 15:10:00,37.65,37.95,37.55,37.83,288800.0,24.3755,24.5698,24.3108,24.4921,288800.0
2008-12-05 15:15:00,37.84,38.11,37.82,37.91,226500.0,24.4985,24.6733,24.4856,24.5439,226500.0
2008-12-05 15:20:00,37.89,37.99,37.57,37.92,180200.0,24.5309,24.5957,24.3237,24.5503,180200.0
2008-12-05 15:25:00,37.92,38.15,37.86,38.03,137100.0,24.5503,24.6992,24.5115,24.6216,137100.0
2008-12-05 15:30:00,38.03,38.39,38.0,38.2,321600.0,24.6216,24.8546,24.6021,24.7316,321600.0
2008-12-05 15:35:00,38.2,38.25,37.99,38.07,371500.0,24.7316,24.764,24.5957,24.6474,371500.0
2008-12-05 15:40:00,38.06,38.17,37.67,37.78,465100.0,24.641,24.7122,24.3885,24.4597,465100.0
2008-12-05 15:45:00,37.77,38.06,37.72,37.87,386100.0,24.4532,24.641,24.4208,24.518,386100.0
2008-12-05 15:50:00,37.85,38.15,37.84,38.05,517000.0,24.505,24.6992,24.4985,24.6345,517000.0
2008-12-05 15:55:00,38.06,38.25,38.03,38.2,604100.0,24.641,24.764,24.6216,24.7316,604100.0
2008-12-08 09:30:00,40.83,41.7,40.4,41.45,704000.0,26.4343,26.9976,26.1559,26.8357,704000.0
2008-12-08 09:35:00,41.45,41.69,41.08,41.26,644300.0,26.8357,26.9911,26.5962,26.7127,644300.0
2008-12-08 09:40:00,41.26,41.32,40.83,41.0,644300.0,26.7127,26.7516,26.4343,26.5444,644300.0
2008-12-08 09:45:00,40.98,41.14,40.64,40.95,301200.0,26.5315,26.635,26.3113,26.512,301200.0
2008-12-08 09:50:00,40.97,40.98,40.69,40.71,220000.0,26.525,26.5315,26.3437,26.3566,220000.0
2008-12-08 09:55:00,40.69,41.01,40.68,40.93,352800.0,26.3437,26.5509,26.3372,26.4991,352800.0
2008-12-08 10:00:00,40.96,41.03,40.88,40.95,297600.0,26.5185,26.5638,26.4667,26.512,297600.0
2008-12-08 10:05:00,40.96,41.16,40.95,41.05,384500.0,26.5185,26.648,26.512,26.5768,384500.0
2008-12-08 10:10:00,41.04,41.05,40.9,40.96,236700.0,26.5703,26.5768,26.4797,26.5185,236700.0
2008-12-08 10:15:00,40.94,41.24,40.92,41.23,241000.0,26.5056,26.6998,26.4926,26.6933,241000.0
2008-12-08 10:20:00,41.23,41.61,41.21,41.5,224000.0,26.6933,26.9393,26.6804,26.8681,224000.0
2008-12-08 10:25:00,41.52,41.66,41.36,41.66,258800.0,26.8811,26.9717,26.7775,26.9717,258800.0
2008-12-08 10:30:00,41.67,42.0,41.45,41.98,308200.0,26.9782,27.1918,26.8357,27.1789,308200.0
2008-12-08 10:35:00,41.98,42.18,41.85,42.13,350000.0,27.1789,27.3084,27.0947,27.276,350000.0
2008-12-08 10:40:00,42.11,42.41,42.09,42.36,301900.0,27.263,27.4573,27.2501,27.4249,301900.0
2008-12-08 10:45:00,42.39,42.83,42.32,42.51,400100.0,27.4443,27.7292,27.399,27.522,400100.0
2008-12-08 10:50:00,42.49,42.79,42.48,42.75,363000.0,27.5091,27.7033,27.5026,27.6774,363000.0
2008-12-08 10:55:00,42.75,42.93,42.63,42.69,289600.0,27.6774,27.7939,27.5997,27.6385,289600.0
2008-12-08 11:00:00,42.68,42.79,42.63,42.72,250300.0,27.6321,27.7033,27.5997,27.658,250300.0
2008-12-08 11:05:00,42.74,42.79,42.65,42.78,211300.0,27.6709,27.7033,27.6127,27.6968,211300.0
2008-12-08 11:10:00,42.79,43.07,42.76,42.92,330000.0,27.7033,27.8846,27.6839,27.7875,330000.0
2008-12-08 11:15:00,42.93,43.09,42.81,42.98,288200.0,27.7939,27.8975,27.7162,27.8263,288200.0
2008-12-08 11:20:00,42.97,43.17,42.91,43.15,230700.0,27.8198,27.9493,27.781,27.9364,230700.0
2008-12-08 11:25:00,43.16,43.5,43.14,43.35,342900.0,27.9428,28.163,27.9299,28.0658,342900.0
2008-12-08 11:30:00,43.35,43.85,43.33,43.84,308900.0,28.0658,28.3896,28.0529,28.3831,308900.0
2008-12-08 11:35:00,43.82,43.93,43.48,43.54,419300.0,28.3701,28.4414,28.15,28.1889,419300.0
2008-12-08 11:40:00,43.56,43.58,43.31,43.37,302600.0,28.2018,28.2148,28.04,28.0788,302600.0
2008-12-08 11:45:00,43.35,43.58,43.35,43.54,175100.0,28.0658,28.2148,28.0658,28.1889,175100.0
2008-12-08 11:50:00,43.55,43.88,43.5,43.62,292400.0,28.1953,28.409,28.163,28.2407,292400.0
2008-12-08 11:55:00,43.64,43.9,43.55,43.87,354100.0,28.2536,28.4219,28.1953,28.4025,354100.0
2008-12-08 12:00:00,43.85,44.04,43.74,43.82,312900.0,28.3896,28.5126,28.3183,28.3701,312900.0
2008-12-08 12:05:00,43.82,43.84,43.5,43.69,265800.0,28.3701,28.3831,28.163,28.286,265800.0
2008-12-08 12:10:00,43.68,43.7,43.46,43.64,206700.0,28.2795,28.2924,28.1371,28.2536,206700.0
2008-12-08 12:15:00,43.63,43.69,43.54,43.64,214900.0,28.2471,28.286,28.1889,28.2536,214900.0
2008-12-08 12:20:00,43.64,43.65,43.36,43.36,194600.0,28.2536,28.2601,28.0723,28.0723,194600.0
2008-12-08 12:25:00,43.37,43.45,43.25,43.26,314400.0,28.0788,28.1306,28.0011,28.0076,314400.0
2008-12-08 12:30:00,43.28,43.3,42.93,42.96,200500.0,28.0205,28.0335,27.7939,27.8134,200500.0
2008-12-08 12:35:00,42.97,43.08,42.86,42.92,152800.0,27.8198,27.891,27.7486,27.7875,152800.0
2008-12-08 12:40:00,42.92,43.05,42.9,42.93,111200.0,27.7875,27.8716,27.7745,27.7939,111200.0
2008-12-08 12:45:00,42.93,42.99,42.68,42.68,222200.0,27.7939,27.8328,27.6321,27.6321,222200.0
2008-12-08 12:50:00,42.68,42.9,42.67,42.72,196700.0,27.6321,27.7745,27.6256,27.658,196700.0
2008-12-08 12:55:00,42.7,42.81,42.69,42.8,175300.0,27.645,27.7162,27.6385,27.7098,175300.0
2008-12-08 13:00:00,42.8,42.83,42.7,42.79,240900.0,27.7098,27.7292,27.645,27.7033,240900.0
2008-12-08 13:05:00,42.8,42.8,42.55,42.69,179300.0,27.7098,27.7098,27.5479,27.6385,179300.0
2008-12-08 13:10:00,42.69,42.79,42.63,42.71,135100.0,27.6385,27.7033,27.5997,27.6515,135100.0
2008-12-08 13:15:00,42.7,42.75,42.61,42.7,141300.0,27.645,27.6774,27.5868,27.645,141300.0
2008-12-08 13:20:00,42.67,42.71,42.55,42.64,201000.0,27.6256,27.6515,27.5479,27.6062,201000.0
2008-12-08 13:25:00,42.64,42.7,42.58,42.64,262000.0,27.6062,27.645,27.5673,27.6062,262000.0
2008-12-08 13:30:00,42.62,42.67,42.5,42.55,308700.0,27.5932,27.6256,27.5155,27.5479,308700.0
2008-12-08 13:35:00,42.55,42.59,42.31,42.49,280900.0,27.5479,27.5738,27.3925,27.5091,280900.0
2008-12-08 13:40:00,42.48,42.6,42.41,42.48,285900.0,27.5026,27.5803,27.4573,27.5026,285900.0
2008-12-08 13:45:00,42.48,42.5,42.39,42.48,129200.0,27.5026,27.5155,27.4443,27.5026,129200.0
2008-12-08 13:50:00,42.47,42.54,42.31,42.43,289400.0,27.4961,27.5414,27.3925,27.4702,289400.0
2008-12-08 13:55:00,42.44,42.6,42.37,42.56,316600.0,27.4767,27.5803,27.4314,27.5544,316600.0
2008-12-08 14:00:00,42.57,42.76,42.53,42.75,372600.0,27.5609,27.6839,27.535,27.6774,372600.0
2008-12-08 14:05:00,42.73,42.82,42.68,42.75,248100.0,27.6644,27.7227,27.6321,27.6774,248100.0
2008-12-08 14:10:00,42.75,42.97,42.71,42.93,239800.0,27.6774,27.8198,27.6515,27.7939,239800.0
2008-12-08 14:15:00,42.94,43.0,42.75,42.78,402700.0,27.8004,27.8393,27.6774,27.6968,402700.0
2008-12-08 14:20:00,42.77,43.06,42.77,42.95,263600.0,27.6903,27.8781,27.6903,27.8069,263600.0
2008-12-08 14:25:00,42.96,43.23,42.96,43.02,316600.0,27.8134,27.9882,27.8134,27.8522,316600.0
2008-12-08 14:30:00,43.01,43.08,42.79,42.83,227300.0,27.8457,27.891,27.7033,27.7292,227300.0
2008-12-08 14:35:00,42.83,43.0,42.81,42.95,183400.0,27.7292,27.8393,27.7162,27.8069,183400.0
2008-12-08 14:40:00,42.97,43.02,42.85,42.92,224700.0,27.8198,27.8522,27.7421,27.7875,224700.0
2008-12-08 14:45:00,42.92,43.04,42.81,42.99,376400.0,27.7875,27.8651,27.7162,27.8328,376400.0
2008-12-08 14:50:00,43.0,43.0,42.84,42.99,245400.0,27.8393,27.8393,27.7357,27.8328,245400.0
2008-12-08 14:55:00,43.0,43.25,42.99,43.23,343700.0,27.8393,28.0011,27.8328,27.9882,343700.0
2008-12-08 15:00:00,43.23,43.24,43.01,43.11,287500.0,27.9882,27.9946,27.8457,27.9105,287500.0
2008-12-08 15:05:00,43.11,43.26,43.02,43.23,351700.0,27.9105,28.0076,27.8522,27.9882,351700.0
2008-12-08 15:10:00,43.23,43.35,43.16,43.3,551800.0,27.9882,28.0658,27.9428,28.0335,551800.0
2008-12-08 15:15:00,43.29,43.35,43.1,43.1,346000.0,28.027,28.0658,27.904,27.904,346000.0
2008-12-08 15:20:00,43.11,43.23,42.96,42.99,262900.0,27.9105,27.9882,27.8134,27.8328,262900.0
2008-12-08 15:25:00,42.99,43.08,42.89,43.03,266800.0,27.8328,27.891,27.768,27.8587,266800.0
2008-12-08 15:30:00,43.04,43.2,43.03,43.13,363100.0,27.8651,27.9687,27.8587,27.9234,363100.0
2008-12-08 15:35:00,43.12,43.15,42.69,42.7,341200.0,27.9169,27.9364,27.6385,27.645,341200.0
2008-12-08 15:40:00,42.7,42.96,42.66,42.77,471200.0,27.645,27.8134,27.6191,27.6903,471200.0
2008-12-08 15:45:00,42.77,42.84,42.25,42.39,512600.0,27.6903,27.7357,27.3537,27.4443,512600.0
2008-12-08 15:50:00,42.39,42.52,42.29,42.48,533600.0,27.4443,27.5285,27.3796,27.5026,533600.0
2008-12-08 15:55:00,42.48,42.52,42.26,42.35,608600.0,27.5026,27.5285,27.3602,27.4184,608600.0
2008-12-09 09:30:00,41.87,42.25,41.26,41.33,410400.0,27.1077,27.3537,26.7127,26.7581,410400.0
2008-12-09 09:35:00,41.33,41.65,41.31,41.55,201000.0,26.7581,26.9652,26.7451,26.9005,201000.0
2008-12-09 09:40:00,41.58,41.7,41.5,41.6,225100.0,26.9199,26.9976,26.8681,26.9329,225100.0
2008-12-09 09:45:00,41.59,41.98,41.58,41.78,367500.0,26.9264,27.1789,26.9199,27.0494,367500.0
2008-12-09 09:50:00,41.78,41.81,41.53,41.7,182300.0,27.0494,27.0688,26.8875,26.9976,182300.0
2008-12-09 09:55:00,41.7,41.72,41.36,41.4,149700.0,26.9976,27.0105,26.7775,26.8034,149700.0
2008-12-09 10:00:00,41.4,41.86,41.4,41.77,232200.0,26.8034,27.1012,26.8034,27.0429,232200.0
2008-12-09 10:05:00,41.77,42.14,41.76,42.0,264900.0,27.0429,27.2825,27.0364,27.1918,264900.0
2008-12-09 10:10:00,41.99,42.37,41.99,42.34,236900.0,27.1854,27.4314,27.1854,27.412,236900.0
2008-12-09 10:15:00,42.37,42.63,42.3,42.63,313300.0,27.4314,27.5997,27.3861,27.5997,313300.0
2008-12-09 10:20:00,42.63,42.88,42.6,42.77,265800.0,27.5997,27.7616,27.5803,27.6903,265800.0
2008-12-09 10:25:00,42.78,43.1,42.7,43.06,191100.0,27.6968,27.904,27.645,27.8781,191100.0
2008-12-09 10:30:00,43.08,43.7,43.04,43.67,253600.0,27.891,28.2924,27.8651,28.273,253600.0
2008-12-09 10:35:00,43.69,44.04,43.69,44.0,488000.0,28.286,28.5126,28.286,28.4867,488000.0
2008-12-09 10:40:00,43.97,44.04,43.7,43.93,237500.0,28.4673,28.5126,28.2924,28.4414,237500.0
2008-12-09 10:45:00,43.95,44.0,43.8,43.86,200400.0,28.4543,28.4867,28.3572,28.396,200400.0
2008-12-09 10:50:00,43.87,43.95,43.69,43.78,158600.0,28.4025,28.4543,28.286,28.3442,158600.0
2008-12-09 10:55:00,43.78,43.96,43.75,43.91,162700.0,28.3442,28.4608,28.3248,28.4284,162700.0
2008-12-09 11:00:00,43.93,44.16,43.82,43.86,320400.0,28.4414,28.5903,28.3701,28.396,320400.0
2008-12-09 11:05:00,43.88,43.97,43.66,43.68,249900.0,28.409,28.4673,28.2666,28.2795,249900.0
2008-12-09 11:10:00,43.68,43.73,43.14,43.24,369900.0,28.2795,28.3119,27.9299,27.9946,369900.0
2008-12-09 11:15:00,43.24,43.39,43.03,43.03,203900.0,27.9946,28.0917,27.8587,27.8587,203900.0
2008-12-09 11:20:00,43.06,43.19,42.94,42.97,139100.0,27.8781,27.9623,27.8004,27.8198,139100.0
2008-12-09 11:25:00,42.95,43.06,42.82,42.82,168500.0,27.8069,27.8781,27.7227,27.7227,168500.0
2008-12-09 11:30:00,42.83,43.04,42.79,42.95,208700.0,27.7292,27.8651,27.7033,27.8069,208700.0
2008-12-09 11:35:00,42.96,43.12,42.86,42.97,192600.0,27.8134,27.9169,27.7486,27.8198,192600.0
2008-12-09 11:40:00,42.97,43.22,42.77,42.95,164200.0,27.8198,27.9817,27.6903,27.8069,164200.0
2008-12-09 11:45:00,42.95,43.09,42.89,43.01,92300.0,27.8069,27.8975,27.768,27.8457,92300.0
2008-12-09 11:50:00,43.03,43.27,43.03,43.14,125500.0,27.8587,28.0141,27.8587,27.9299,125500.0
2008-12-09 11:55:00,43.15,43.23,43.06,43.07,99100.0,27.9364,27.9882,27.8781,27.8846,99100.0
2008-12-09 12:00:00,43.07,43.2,42.91,43.17,102800.0,27.8846,27.9687,27.781,27.9493,102800.0
2008-12-09 12:05:00,43.17,43.48,43.17,43.39,108500.0,27.9493,28.15,27.9493,28.0917,108500.0
2008-12-09 12:10:00,43.39,43.68,43.39,43.65,110000.0,28.0917,28.2795,28.0917,28.2601,110000.0
2008-12-09 12:15:00,43.65,43.7,43.33,43.6,142100.0,28.2601,28.2924,28.0529,28.2277,142100.0
2008-12-09 12:20:00,43.63,43.63,43.27,43.41,114400.0,28.2471,28.2471,28.0141,28.1047,114400.0
2008-12-09 12:25:00,43.42,43.5,43.3,43.48,72000.0,28.1112,28.163,28.0335,28.15,72000.0
2008-12-09 12:30:00,43.48,43.68,43.46,43.61,149500.0,28.15,28.2795,28.1371,28.2342,149500.0
2008-12-09 12:35:00,43.6,43.7,43.56,43.69,93400.0,28.2277,28.2924,28.2018,28.286,93400.0
2008-12-09 12:40:00,43.68,43.8,43.61,43.71,83900.0,28.2795,28.3572,28.2342,28.2989,83900.0
2008-12-09 12:45:00,43.75,43.84,43.69,43.74,76700.0,28.3248,28.3831,28.286,28.3183,76700.0
2008-12-09 12:50:00,43.74,43.88,43.72,43.86,95400.0,28.3183,28.409,28.3054,28.396,95400.0
2008-12-09 12:55:00,43.87,43.9,43.57,43.64,99600.0,28.4025,28.4219,28.2083,28.2536,99600.0
2008-12-09 13:00:00,43.65,43.67,43.39,43.48,112200.0,28.2601,28.273,28.0917,28.15,112200.0
2008-12-09 13:05:00,43.47,43.74,43.47,43.67,80500.0,28.1435,28.3183,28.1435,28.273,80500.0
2008-12-09 13:10:00,43.68,43.75,43.52,43.53,103400.0,28.2795,28.3248,28.1759,28.1824,103400.0
2008-12-09 13:15:00,43.53,43.53,43.24,43.25,103600.0,28.1824,28.1824,27.9946,28.0011,103600.0
2008-12-09 13:20:00,43.27,43.48,43.18,43.48,129200.0,28.0141,28.15,27.9558,28.15,129200.0
2008-12-09 13:25:00,43.48,43.49,43.11,43.15,114400.0,28.15,28.1565,27.9105,27.9364,114400.0
2008-12-09 13:30:00,43.17,43.22,43.0,43.07,138600.0,27.9493,27.9817,27.8393,27.8846,138600.0
2008-12-09 13:35:00,43.06,43.12,42.8,43.12,138600.0,27.8781,27.9169,27.7098,27.9169,138600.0
2008-12-09 13:40:00,43.1,43.16,43.03,43.11,107700.0,27.904,27.9428,27.8587,27.9105,107700.0
2008-12-09 13:45:00,43.1,43.42,43.08,43.41,111500.0,27.904,28.1112,27.891,28.1047,111500.0
2008-12-09 13:50:00,43.42,43.42,43.03,43.07,86500.0,28.1112,28.1112,27.8587,27.8846,86500.0
2008-12-09 13:55:00,43.07,43.27,43.0,43.06,87500.0,27.8846,28.0141,27.8393,27.8781,87500.0
2008-12-09 14:00:00,43.05,43.13,42.9,42.94,112800.0,27.8716,27.9234,27.7745,27.8004,112800.0
2008-12-09 14:05:00,42.96,42.96,42.51,42.53,153200.0,27.8134,27.8134,27.522,27.535,153200.0
2008-12-09 14:10:00,42.53,42.68,42.49,42.57,131200.0,27.535,27.6321,27.5091,27.5609,131200.0
2008-12-09 14:15:00,42.58,42.87,42.57,42.79,113700.0,27.5673,27.7551,27.5609,27.7033,113700.0
2008-12-09 14:20:00,42.82,42.83,42.48,42.6,100800.0,27.7227,27.7292,27.5026,27.5803,100800.0
2008-12-09 14:25:00,42.6,42.61,42.27,42.33,130800.0,27.5803,27.5868,27.3666,27.4055,130800.0
2008-12-09 14:30:00,42.33,42.36,42.22,42.32,119500.0,27.4055,27.4249,27.3343,27.399,119500.0
2008-12-09 14:35:00,42.32,42.57,42.3,42.54,94000.0,27.399,27.5609,27.3861,27.5414,94000.0
2008-12-09 14:40:00,42.54,42.75,42.44,42.45,91200.0,27.5414,27.6774,27.4767,27.4832,91200.0
2008-12-09 14:45:00,42.46,42.81,42.37,42.71,87400.0,27.4896,27.7162,27.4314,27.6515,87400.0
2008-12-09 14:50:00,42.72,42.9,42.63,42.88,164000.0,27.658,27.7745,27.5997,27.7616,164000.0
2008-12-09 14:55:00,42.87,43.38,42.87,43.24,181800.0,27.7551,28.0853,27.7551,27.9946,181800.0
2008-12-09 15:00:00,43.24,43.52,43.14,43.2,160600.0,27.9946,28.1759,27.9299,27.9687,160600.0
2008-12-09 15:05:00,43.2,43.39,43.05,43.35,177400.0,27.9687,28.0917,27.8716,28.0658,177400.0
2008-12-09 15:10:00,43.33,43.35,42.85,42.98,207200.0,28.0529,28.0658,27.7421,27.8263,207200.0
2008-12-09 15:15:00,42.96,43.29,42.82,43.28,148800.0,27.8134,28.027,27.7227,28.0205,148800.0
2008-12-09 15:20:00,43.29,43.42,43.01,43.11,173100.0,28.027,28.1112,27.8457,27.9105,173100.0
2008-12-09 15:25:00,43.12,43.12,42.65,42.71,183100.0,27.9169,27.9169,27.6127,27.6515,183100.0
2008-12-09 15:30:00,42.72,42.89,42.57,42.76,324700.0,27.658,27.768,27.5609,27.6839,324700.0
2008-12-09 15:35:00,42.75,42.76,42.43,42.62,292400.0,27.6774,27.6839,27.4702,27.5932,292400.0
2008-12-09 15:40:00,42.62,42.79,42.53,42.64,460700.0,27.5932,27.7033,27.535,27.6062,460700.0
2008-12-09 15:45:00,42.64,42.65,42.25,42.35,339100.0,27.6062,27.6127,27.3537,27.4184,339100.0
2008-12-09 15:50:00,42.35,42.55,42.27,42.38,325600.0,27.4184,27.5479,27.3666,27.4378,325600.0
2008-12-09 15:55:00,42.38,42.48,42.28,42.44,367200.0,27.4378,27.5026,27.3731,27.4767,367200.0
2008-12-10 09:30:00,43.25,43.35,42.9,43.27,291800.0,28.0011,28.0658,27.7745,28.0141,291800.0
2008-12-10 09:35:00,43.32,43.56,42.93,43.46,232500.0,28.0464,28.2018,27.7939,28.1371,232500.0
2008-12-10 09:40:00,43.51,43.58,43.4,43.45,194100.0,28.1694,28.2148,28.0982,28.1306,194100.0
2008-12-10 09:45:00,43.43,43.5,43.2,43.26,212200.0,28.1176,28.163,27.9687,28.0076,212200.0
2008-12-10 09:50:00,43.25,43.39,42.97,43.39,257100.0,28.0011,28.0917,27.8198,28.0917,257100.0
2008-12-10 09:55:00,43.37,43.37,43.1,43.19,138800.0,28.0788,28.0788,27.904,27.9623,138800.0
2008-12-10 10:00:00,43.2,43.29,43.0,43.09,175400.0,27.9687,28.027,27.8393,27.8975,175400.0
2008-12-10 10:05:00,43.09,43.3,43.01,43.24,327100.0,27.8975,28.0335,27.8457,27.9946,327100.0
2008-12-10 10:10:00,43.21,43.35,43.19,43.33,216800.0,27.9752,28.0658,27.9623,28.0529,216800.0
2008-12-10 10:15:00,43.33,43.42,43.26,43.33,206200.0,28.0529,28.1112,28.0076,28.0529,206200.0
2008-12-10 10:20:00,43.33,43.43,43.24,43.26,303900.0,28.0529,28.1176,27.9946,28.0076,303900.0
2008-12-10 10:25:00,43.24,43.36,43.08,43.25,177200.0,27.9946,28.0723,27.891,28.0011,177200.0
2008-12-10 10:30:00,43.24,43.49,43.24,43.47,171400.0,27.9946,28.1565,27.9946,28.1435,171400.0
2008-12-10 10:35:00,43.47,43.7,43.21,43.68,237200.0,28.1435,28.2924,27.9752,28.2795,237200.0
2008-12-10 10:40:00,43.68,43.75,43.6,43.6,201000.0,28.2795,28.3248,28.2277,28.2277,201000.0
2008-12-10 10:45:00,43.6,43.64,43.4,43.5,196700.0,28.2277,28.2536,28.0982,28.163,196700.0
2008-12-10 10:50:00,43.5,43.75,43.47,43.58,176000.0,28.163,28.3248,28.1435,28.2148,176000.0
2008-12-10 10:55:00,43.58,43.72,43.53,43.65,192000.0,28.2148,28.3054,28.1824,28.2601,192000.0
2008-12-10 11:00:00,43.73,44.0,43.72,43.97,215500.0,28.3119,28.4867,28.3054,28.4673,215500.0
2008-12-10 11:05:00,43.96,44.0,43.88,43.9,179900.0,28.4608,28.4867,28.409,28.4219,179900.0
2008-12-10 11:10:00,43.89,44.15,43.89,44.14,370600.0,28.4155,28.5838,28.4155,28.5773,370600.0
2008-12-10 11:15:00,44.15,44.56,44.11,44.55,309200.0,28.5838,28.8492,28.5579,28.8428,309200.0
2008-12-10 11:20:00,44.55,44.63,44.3,44.34,236800.0,28.8428,28.8946,28.6809,28.7068,236800.0
2008-12-10 11:25:00,44.34,44.36,44.15,44.26,111300.0,28.7068,28.7197,28.5838,28.655,111300.0
2008-12-10 11:30:00,44.28,44.45,44.19,44.31,155600.0,28.668,28.778,28.6097,28.6874,155600.0
2008-12-10 11:35:00,44.31,44.33,44.05,44.23,130700.0,28.6874,28.7003,28.519,28.6356,130700.0
2008-12-10 11:40:00,44.23,44.4,44.14,44.29,95700.0,28.6356,28.7456,28.5773,28.6744,95700.0
2008-12-10 11:45:00,44.3,44.58,44.29,44.52,120300.0,28.6809,28.8622,28.6744,28.8233,120300.0
2008-12-10 11:50:00,44.52,44.61,44.39,44.53,152000.0,28.8233,28.8816,28.7392,28.8298,152000.0
2008-12-10 11:55:00,44.53,44.6,44.45,44.58,118000.0,28.8298,28.8751,28.778,28.8622,118000.0
2008-12-10 12:00:00,44.59,44.79,44.5,44.75,139500.0,28.8687,28.9981,28.8104,28.9722,139500.0
2008-12-10 12:05:00,44.72,44.85,44.67,44.7,183300.0,28.9528,29.037,28.9204,28.9399,183300.0
2008-12-10 12:10:00,44.7,44.95,44.69,44.92,167600.0,28.9399,29.1017,28.9334,29.0823,167600.0
2008-12-10 12:15:00,44.92,44.95,44.65,44.82,146800.0,29.0823,29.1017,28.9075,29.0176,146800.0
2008-12-10 12:20:00,44.81,44.86,44.3,44.31,203100.0,29.0111,29.0435,28.6809,28.6874,203100.0
2008-12-10 12:25:00,44.32,44.41,44.22,44.31,215400.0,28.6939,28.7521,28.6291,28.6874,215400.0
2008-12-10 12:30:00,44.31,44.32,44.1,44.23,164100.0,28.6874,28.6939,28.5514,28.6356,164100.0
2008-12-10 12:35:00,44.24,44.3,44.06,44.17,150500.0,28.6421,28.6809,28.5255,28.5967,150500.0
2008-12-10 12:40:00,44.17,44.29,44.13,44.26,98400.0,28.5967,28.6744,28.5708,28.655,98400.0
2008-12-10 12:45:00,44.26,44.42,44.17,44.27,140100.0,28.655,28.7586,28.5967,28.6615,140100.0
2008-12-10 12:50:00,44.27,44.36,44.1,44.12,122500.0,28.6615,28.7197,28.5514,28.5644,122500.0
2008-12-10 12:55:00,44.12,44.13,43.86,44.0,180000.0,28.5644,28.5708,28.396,28.4867,180000.0
2008-12-10 13:00:00,43.99,44.07,43.91,44.01,173700.0,28.4802,28.532,28.4284,28.4931,173700.0
2008-12-10 13:05:00,44.01,44.02,43.8,43.83,114700.0,28.4931,28.4996,28.3572,28.3766,114700.0
2008-12-10 13:10:00,43.83,44.0,43.82,43.97,144700.0,28.3766,28.4867,28.3701,28.4673,144700.0
2008-12-10 13:15:00,43.96,43.98,43.91,43.95,182800.0,28.4608,28.4737,28.4284,28.4543,182800.0
2008-12-10 13:20:00,43.96,43.98,43.91,43.95,212600.0,28.4608,28.4737,28.4284,28.4543,212600.0
2008-12-10 13:25:00,43.97,43.97,43.9,43.94,227000.0,28.4673,28.4673,28.4219,28.4478,227000.0
2008-12-10 13:30:00,43.94,43.97,43.75,43.82,291400.0,28.4478,28.4673,28.3248,28.3701,291400.0
2008-12-10 13:35:00,43.82,43.9,43.74,43.86,186300.0,28.3701,28.4219,28.3183,28.396,186300.0
2008-12-10 13:40:00,43.86,43.86,43.61,43.61,211200.0,28.396,28.396,28.2342,28.2342,211200.0
2008-12-10 13:45:00,43.61,43.82,43.59,43.74,215300.0,28.2342,28.3701,28.2212,28.3183,215300.0
2008-12-10 13:50:00,43.72,43.74,43.46,43.63,185000.0,28.3054,28.3183,28.1371,28.2471,185000.0
2008-12-10 13:55:00,43.65,43.7,43.4,43.63,135900.0,28.2601,28.2924,28.0982,28.2471,135900.0
2008-12-10 14:00:00,43.63,43.64,43.45,43.59,79500.0,28.2471,28.2536,28.1306,28.2212,79500.0
2008-12-10 14:05:00,43.59,43.7,43.53,43.65,116000.0,28.2212,28.2924,28.1824,28.2601,116000.0
2008-12-10 14:10:00,43.65,43.78,43.56,43.69,132700.0,28.2601,28.3442,28.2018,28.286,132700.0
2008-12-10 14:15:00,43.7,43.79,43.68,43.75,213600.0,28.2924,28.3507,28.2795,28.3248,213600.0
2008-12-10 14:20:00,43.75,43.78,43.32,43.44,170900.0,28.3248,28.3442,28.0464,28.1241,170900.0
2008-12-10 14:25:00,43.44,43.58,43.42,43.53,81000.0,28.1241,28.2148,28.1112,28.1824,81000.0
2008-12-10 14:30:00,43.52,43.53,43.33,43.41,111900.0,28.1759,28.1824,28.0529,28.1047,111900.0
2008-12-10 14:35:00,43.41,43.59,43.39,43.54,236600.0,28.1047,28.2212,28.0917,28.1889,236600.0
2008-12-10 14:40:00,43.55,43.59,43.48,43.59,169500.0,28.1953,28.2212,28.15,28.2212,169500.0
2008-12-10 14:45:00,43.59,43.61,43.26,43.27,169900.0,28.2212,28.2342,28.0076,28.0141,169900.0
2008-12-10 14:50:00,43.26,43.54,43.13,43.45,252600.0,28.0076,28.1889,27.9234,28.1306,252600.0
2008-12-10 14:55:00,43.45,43.5,43.25,43.38,146800.0,28.1306,28.163,28.0011,28.0853,146800.0
2008-12-10 15:00:00,43.38,43.52,43.25,43.29,184400.0,28.0853,28.1759,28.0011,28.027,184400.0
2008-12-10 15:05:00,43.3,43.59,43.27,43.52,231100.0,28.0335,28.2212,28.0141,28.1759,231100.0
2008-12-10 15:10:00,43.52,43.62,43.46,43.62,214100.0,28.1759,28.2407,28.1371,28.2407,214100.0
2008-12-10 15:15:00,43.62,43.71,43.55,43.57,155900.0,28.2407,28.2989,28.1953,28.2083,155900.0
2008-12-10 15:20:00,43.58,43.7,43.52,43.65,237300.0,28.2148,28.2924,28.1759,28.2601,237300.0
2008-12-10 15:25:00,43.65,43.81,43.48,43.76,322300.0,28.2601,28.3637,28.15,28.3313,322300.0
2008-12-10 15:30:00,43.78,43.79,43.38,43.38,181000.0,28.3442,28.3507,28.0853,28.0853,181000.0
2008-12-10 15:35:00,43.38,43.57,43.37,43.41,151900.0,28.0853,28.2083,28.0788,28.1047,151900.0
2008-12-10 15:40:00,43.42,43.71,43.41,43.58,160400.0,28.1112,28.2989,28.1047,28.2148,160400.0
2008-12-10 15:45:00,43.59,43.82,43.58,43.78,175300.0,28.2212,28.3701,28.2148,28.3442,175300.0
2008-12-10 15:50:00,43.8,43.81,43.56,43.56,211900.0,28.3572,28.3637,28.2018,28.2018,211900.0
2008-12-10 15:55:00,43.56,43.83,43.55,43.66,338600.0,28.2018,28.3766,28.1953,28.2666,338600.0
2008-12-11 09:30:00,43.19,43.59,43.0,43.31,273900.0,27.9623,28.2212,27.8393,28.04,273900.0
2008-12-11 09:35:00,43.29,43.45,43.1,43.21,156300.0,28.027,28.1306,27.904,27.9752,156300.0
2008-12-11 09:40:00,43.21,43.5,43.21,43.38,116700.0,27.9752,28.163,27.9752,28.0853,116700.0
2008-12-11 09:45:00,43.38,43.77,43.38,43.75,172400.0,28.0853,28.3378,28.0853,28.3248,172400.0
2008-12-11 09:50:00,43.72,43.96,43.59,43.66,212700.0,28.3054,28.4608,28.2212,28.2666,212700.0
2008-12-11 09:55:00,43.67,43.77,43.39,43.68,100700.0,28.273,28.3378,28.0917,28.2795,100700.0
2008-12-11 10:00:00,43.7,43.93,43.62,43.84,105100.0,28.2924,28.4414,28.2407,28.3831,105100.0
2008-12-11 10:05:00,43.83,43.84,43.52,43.81,157800.0,28.3766,28.3831,28.1759,28.3637,157800.0
2008-12-11 10:10:00,43.78,44.22,43.74,44.05,182100.0,28.3442,28.6291,28.3183,28.519,182100.0
2008-12-11 10:15:00,44.07,44.09,43.62,44.03,108900.0,28.532,28.5449,28.2407,28.5061,108900.0
2008-12-11 10:20:00,44.03,44.42,44.01,44.4,265900.0,28.5061,28.7586,28.4931,28.7456,265900.0
2008-12-11 10:25:00,44.4,44.54,44.24,44.36,253600.0,28.7456,28.8363,28.6421,28.7197,253600.0
2008-12-11 10:30:00,44.33,44.5,44.07,44.45,169900.0,28.7003,28.8104,28.532,28.778,169900.0
2008-12-11 10:35:00,44.45,44.7,44.39,44.61,288600.0,28.778,28.9399,28.7392,28.8816,288600.0
2008-12-11 10:40:00,44.61,44.75,44.47,44.57,227300.0,28.8816,28.9722,28.791,28.8557,227300.0
2008-12-11 10:45:00,44.56,44.7,44.45,44.58,185800.0,28.8492,28.9399,28.778,28.8622,185800.0
2008-12-11 10:50:00,44.59,44.64,44.5,44.59,132500.0,28.8687,28.901,28.8104,28.8687,132500.0
2008-12-11 10:55:00,44.59,44.65,44.5,44.58,99600.0,28.8687,28.9075,28.8104,28.8622,99600.0
2008-12-11 11:00:00,44.58,44.64,44.46,44.51,96200.0,28.8622,28.901,28.7845,28.8169,96200.0
2008-12-11 11:05:00,44.52,44.89,44.47,44.77,148100.0,28.8233,29.0629,28.791,28.9852,148100.0
2008-12-11 11:10:00,44.79,44.89,44.7,44.84,119100.0,28.9981,29.0629,28.9399,29.0305,119100.0
2008-12-11 11:15:00,44.84,44.85,44.64,44.67,142200.0,29.0305,29.037,28.901,28.9204,142200.0
2008-12-11 11:20:00,44.67,44.69,44.35,44.38,198000.0,28.9204,28.9334,28.7133,28.7327,198000.0
2008-12-11 11:25:00,44.36,44.55,44.35,44.52,197800.0,28.7197,28.8428,28.7133,28.8233,197800.0
2008-12-11 11:30:00,44.5,44.72,44.46,44.5,117000.0,28.8104,28.9528,28.7845,28.8104,117000.0
2008-12-11 11:35:00,44.51,44.62,44.23,44.58,102000.0,28.8169,28.8881,28.6356,28.8622,102000.0
2008-12-11 11:40:00,44.58,44.69,44.49,44.53,110900.0,28.8622,28.9334,28.8039,28.8298,110900.0
2008-12-11 11:45:00,44.55,44.63,44.3,44.44,104500.0,28.8428,28.8946,28.6809,28.7715,104500.0
2008-12-11 11:50:00,44.47,44.51,44.32,44.32,81600.0,28.791,28.8169,28.6939,28.6939,81600.0
2008-12-11 11:55:00,44.33,44.55,44.33,44.51,68700.0,28.7003,28.8428,28.7003,28.8169,68700.0
2008-12-11 12:00:00,44.5,44.77,44.46,44.68,84500.0,28.8104,28.9852,28.7845,28.9269,84500.0
2008-12-11 12:05:00,44.69,44.69,44.53,44.67,85600.0,28.9334,28.9334,28.8298,28.9204,85600.0
2008-12-11 12:10:00,44.66,44.7,44.29,44.31,66900.0,28.914,28.9399,28.6744,28.6874,66900.0
2008-12-11 12:15:00,44.32,44.53,44.3,44.5,66000.0,28.6939,28.8298,28.6809,28.8104,66000.0
2008-12-11 12:20:00,44.52,44.58,44.28,44.29,99700.0,28.8233,28.8622,28.668,28.6744,99700.0
2008-12-11 12:25:00,44.28,44.38,44.22,44.23,60700.0,28.668,28.7327,28.6291,28.6356,60700.0
2008-12-11 12:30:00,44.21,44.32,44.21,44.26,52900.0,28.6226,28.6939,28.6226,28.655,52900.0
2008-12-11 12:35:00,44.28,44.35,44.13,44.14,150100.0,28.668,28.7133,28.5708,28.5773,150100.0
2008-12-11 12:40:00,44.12,44.19,44.04,44.16,103200.0,28.5644,28.6097,28.5126,28.5903,103200.0
2008-12-11 12:45:00,44.17,44.18,44.01,44.15,114500.0,28.5967,28.6032,28.4931,28.5838,114500.0
2008-12-11 12:50:00,44.13,44.23,44.11,44.19,128500.0,28.5708,28.6356,28.5579,28.6097,128500.0
2008-12-11 12:55:00,44.19,44.38,44.18,44.29,135600.0,28.6097,28.7327,28.6032,28.6744,135600.0
2008-12-11 13:00:00,44.28,44.3,44.1,44.13,107700.0,28.668,28.6809,28.5514,28.5708,107700.0
2008-12-11 13:05:00,44.14,44.25,44.12,44.22,60200.0,28.5773,28.6485,28.5644,28.6291,60200.0
2008-12-11 13:10:00,44.21,44.27,43.97,43.99,108300.0,28.6226,28.6615,28.4673,28.4802,108300.0
2008-12-11 13:15:00,43.98,43.99,43.89,43.95,71500.0,28.4737,28.4802,28.4155,28.4543,71500.0
2008-12-11 13:20:00,43.94,43.95,43.73,43.88,88600.0,28.4478,28.4543,28.3119,28.409,88600.0
2008-12-11 13:25:00,43.86,43.92,43.8,43.89,166300.0,28.396,28.4349,28.3572,28.4155,166300.0
2008-12-11 13:30:00,43.9,43.94,43.86,43.89,124200.0,28.4219,28.4478,28.396,28.4155,124200.0
2008-12-11 13:35:00,43.88,43.9,43.69,43.77,91600.0,28.409,28.4219,28.286,28.3378,91600.0
2008-12-11 13:40:00,43.79,43.82,43.68,43.68,74400.0,28.3507,28.3701,28.2795,28.2795,74400.0
2008-12-11 13:45:00,43.67,43.75,43.59,43.6,93000.0,28.273,28.3248,28.2212,28.2277,93000.0
2008-12-11 13:50:00,43.59,43.61,43.53,43.58,96700.0,28.2212,28.2342,28.1824,28.2148,96700.0
2008-12-11 13:55:00,43.57,43.57,43.38,43.49,92200.0,28.2083,28.2083,28.0853,28.1565,92200.0
2008-12-11 14:00:00,43.48,43.51,43.45,43.51,75900.0,28.15,28.1694,28.1306,28.1694,75900.0
2008-12-11 14:05:00,43.49,43.51,43.38,43.4,95700.0,28.1565,28.1694,28.0853,28.0982,95700.0
2008-12-11 14:10:00,43.39,43.53,43.39,43.44,130500.0,28.0917,28.1824,28.0917,28.1241,130500.0
2008-12-11 14:15:00,43.44,43.5,43.35,43.43,68600.0,28.1241,28.163,28.0658,28.1176,68600.0
2008-12-11 14:20:00,43.45,43.46,43.25,43.26,89500.0,28.1306,28.1371,28.0011,28.0076,89500.0
2008-12-11 14:25:00,43.27,43.33,43.2,43.23,99500.0,28.0141,28.0529,27.9687,27.9882,99500.0
2008-12-11 14:30:00,43.23,43.34,43.13,43.3,148100.0,27.9882,28.0594,27.9234,28.0335,148100.0
2008-12-11 14:35:00,43.31,43.31,43.05,43.07,134100.0,28.04,28.04,27.8716,27.8846,134100.0
2008-12-11 14:40:00,43.07,43.09,42.91,42.92,123400.0,27.8846,27.8975,27.781,27.7875,123400.0
2008-12-11 14:45:00,42.91,42.95,42.83,42.88,177400.0,27.781,27.8069,27.7292,27.7616,177400.0
2008-12-11 14:50:00,42.87,42.98,42.63,42.64,251400.0,27.7551,27.8263,27.5997,27.6062,251400.0
2008-12-11 14:55:00,42.64,42.69,42.45,42.56,207800.0,27.6062,27.6385,27.4832,27.5544,207800.0
2008-12-11 15:00:00,42.59,42.59,42.05,42.17,306000.0,27.5738,27.5738,27.2242,27.3019,306000.0
2008-12-11 15:05:00,42.17,42.2,41.91,42.14,241300.0,27.3019,27.3213,27.1336,27.2825,241300.0
2008-12-11 15:10:00,42.14,42.15,41.8,42.07,241000.0,27.2825,27.2889,27.0623,27.2371,241000.0
2008-12-11 15:15:00,42.08,42.08,41.82,41.84,166700.0,27.2436,27.2436,27.0753,27.0882,166700.0
2008-12-11 15:20:00,41.85,42.02,41.82,42.01,156700.0,27.0947,27.2048,27.0753,27.1983,156700.0
2008-12-11 15:25:00,42.0,42.25,41.98,42.05,184600.0,27.1918,27.3537,27.1789,27.2242,184600.0
2008-12-11 15:30:00,42.06,42.14,41.75,41.79,185100.0,27.2307,27.2825,27.03,27.0559,185100.0
2008-12-11 15:35:00,41.8,41.98,41.78,41.79,203100.0,27.0623,27.1789,27.0494,27.0559,203100.0
2008-12-11 15:40:00,41.8,42.18,41.7,42.13,293400.0,27.0623,27.3084,26.9976,27.276,293400.0
2008-12-11 15:45:00,42.12,42.3,42.11,42.12,221000.0,27.2695,27.3861,27.263,27.2695,221000.0
2008-12-11 15:50:00,42.13,42.27,42.03,42.21,273600.0,27.276,27.3666,27.2112,27.3278,273600.0
2008-12-11 15:55:00,42.22,42.25,42.08,42.18,412200.0,27.3343,27.3537,27.2436,27.3084,412200.0
2008-12-12 09:30:00,40.08,40.41,40.0,40.29,563200.0,25.9488,26.1624,25.897,26.0847,563200.0
2008-12-12 09:35:00,40.31,41.0,40.25,40.99,407900.0,26.0977,26.5444,26.0588,26.5379,407900.0
2008-12-12 09:40:00,40.99,41.24,40.67,40.72,309000.0,26.5379,26.6998,26.3308,26.3631,309000.0
2008-12-12 09:45:00,40.7,40.9,40.54,40.71,212600.0,26.3502,26.4797,26.2466,26.3566,212600.0
2008-12-12 09:50:00,40.67,41.26,40.67,40.97,264400.0,26.3308,26.7127,26.3308,26.525,264400.0
2008-12-12 09:55:00,40.99,41.45,40.87,41.29,215000.0,26.5379,26.8357,26.4602,26.7322,215000.0
2008-12-12 10:00:00,41.27,41.3,41.04,41.09,184400.0,26.7192,26.7386,26.5703,26.6027,184400.0
2008-12-12 10:05:00,41.11,41.16,40.61,40.64,199300.0,26.6156,26.648,26.2919,26.3113,199300.0
2008-12-12 10:10:00,40.64,40.73,40.4,40.56,185100.0,26.3113,26.3696,26.1559,26.2595,185100.0
2008-12-12 10:15:00,40.57,40.58,40.37,40.55,130400.0,26.266,26.2725,26.1365,26.2531,130400.0
2008-12-12 10:20:00,40.53,40.82,40.45,40.59,175200.0,26.2401,26.4279,26.1883,26.279,175200.0
2008-12-12 10:25:00,40.56,40.7,40.45,40.69,118000.0,26.2595,26.3502,26.1883,26.3437,118000.0
2008-12-12 10:30:00,40.69,40.81,40.32,40.38,179800.0,26.3437,26.4214,26.1042,26.143,179800.0
2008-12-12 10:35:00,40.38,40.68,40.34,40.65,121600.0,26.143,26.3372,26.1171,26.3178,121600.0
2008-12-12 10:40:00,40.61,40.94,40.56,40.93,105800.0,26.2919,26.5056,26.2595,26.4991,105800.0
2008-12-12 10:45:00,40.91,40.92,40.62,40.76,120800.0,26.4861,26.4926,26.2984,26.389,120800.0
2008-12-12 10:50:00,40.73,41.02,40.72,41.0,80300.0,26.3696,26.5573,26.3631,26.5444,80300.0
2008-12-12 10:55:00,41.02,41.15,40.95,41.04,131400.0,26.5573,26.6415,26.512,26.5703,131400.0
2008-12-12 11:00:00,41.03,41.15,40.82,41.1,100900.0,26.5638,26.6415,26.4279,26.6091,100900.0
2008-12-12 11:05:00,41.09,41.32,41.03,41.22,114100.0,26.6027,26.7516,26.5638,26.6868,114100.0
2008-12-12 11:10:00,41.22,41.22,40.82,40.82,131000.0,26.6868,26.6868,26.4279,26.4279,131000.0
2008-12-12 11:15:00,40.82,40.87,40.69,40.83,84700.0,26.4279,26.4602,26.3437,26.4343,84700.0
2008-12-12 11:20:00,40.85,40.9,40.8,40.85,57400.0,26.4473,26.4797,26.4149,26.4473,57400.0
2008-12-12 11:25:00,40.85,40.86,40.66,40.7,69200.0,26.4473,26.4538,26.3243,26.3502,69200.0
2008-12-12 11:30:00,40.7,40.96,40.58,40.9,76900.0,26.3502,26.5185,26.2725,26.4797,76900.0
2008-12-12 11:35:00,40.9,40.95,40.61,40.61,55300.0,26.4797,26.512,26.2919,26.2919,55300.0
2008-12-12 11:40:00,40.63,40.74,40.52,40.55,87500.0,26.3049,26.3761,26.2336,26.2531,87500.0
2008-12-12 11:45:00,40.55,40.67,40.53,40.64,62000.0,26.2531,26.3308,26.2401,26.3113,62000.0
2008-12-12 11:50:00,40.66,40.81,40.59,40.77,48800.0,26.3243,26.4214,26.279,26.3955,48800.0
2008-12-12 11:55:00,40.77,40.79,40.6,40.67,48300.0,26.3955,26.4084,26.2854,26.3308,48300.0
2008-12-12 12:00:00,40.69,40.86,40.68,40.73,58100.0,26.3437,26.4538,26.3372,26.3696,58100.0
2008-12-12 12:05:00,40.73,40.78,40.61,40.7,85800.0,26.3696,26.402,26.2919,26.3502,85800.0
2008-12-12 12:10:00,40.73,40.82,40.65,40.72,51400.0,26.3696,26.4279,26.3178,26.3631,51400.0
2008-12-12 12:15:00,40.73,40.87,40.65,40.86,55400.0,26.3696,26.4602,26.3178,26.4538,55400.0
2008-12-12 12:20:00,40.84,40.95,40.75,40.86,66600.0,26.4408,26.512,26.3825,26.4538,66600.0
2008-12-12 12:25:00,40.86,40.92,40.76,40.89,65800.0,26.4538,26.4926,26.389,26.4732,65800.0
2008-12-12 12:30:00,40.89,41.06,40.82,41.06,64900.0,26.4732,26.5832,26.4279,26.5832,64900.0
2008-12-12 12:35:00,41.06,41.36,41.01,41.36,85800.0,26.5832,26.7775,26.5509,26.7775,85800.0
2008-12-12 12:40:00,41.34,41.65,41.34,41.62,153500.0,26.7645,26.9652,26.7645,26.9458,153500.0
2008-12-12 12:45:00,41.61,41.84,41.57,41.65,189700.0,26.9393,27.0882,26.9134,26.9652,189700.0
2008-12-12 12:50:00,41.67,42.21,41.64,42.21,118400.0,26.9782,27.3278,26.9588,27.3278,118400.0
2008-12-12 12:55:00,42.22,42.31,42.13,42.31,169100.0,27.3343,27.3925,27.276,27.3925,169100.0
2008-12-12 13:00:00,42.29,42.47,42.13,42.14,178100.0,27.3796,27.4961,27.276,27.2825,178100.0
2008-12-12 13:05:00,42.13,42.18,41.93,41.98,147800.0,27.276,27.3084,27.1465,27.1789,147800.0
2008-12-12 13:10:00,42.0,42.09,41.7,41.73,108000.0,27.1918,27.2501,26.9976,27.017,108000.0
2008-12-12 13:15:00,41.71,41.91,41.7,41.77,92400.0,27.0041,27.1336,26.9976,27.0429,92400.0
2008-12-12 13:20:00,41.76,41.98,41.76,41.96,42100.0,27.0364,27.1789,27.0364,27.1659,42100.0
2008-12-12 13:25:00,41.98,41.98,41.61,41.75,98500.0,27.1789,27.1789,26.9393,27.03,98500.0
2008-12-12 13:30:00,41.77,41.8,41.44,41.44,98100.0,27.0429,27.0623,26.8293,26.8293,98100.0
2008-12-12 13:35:00,41.45,41.46,41.27,41.44,112100.0,26.8357,26.8422,26.7192,26.8293,112100.0
2008-12-12 13:40:00,41.42,41.42,41.1,41.18,121800.0,26.8163,26.8163,26.6091,26.6609,121800.0
2008-12-12 13:45:00,41.17,41.32,41.15,41.17,46300.0,26.6545,26.7516,26.6415,26.6545,46300.0
2008-12-12 13:50:00,41.15,41.32,41.05,41.3,62700.0,26.6415,26.7516,26.5768,26.7386,62700.0
2008-12-12 13:55:00,41.31,41.48,41.3,41.4,27600.0,26.7451,26.8552,26.7386,26.8034,27600.0
2008-12-12 14:00:00,41.38,41.81,41.32,41.78,86400.0,26.7904,27.0688,26.7516,27.0494,86400.0
2008-12-12 14:05:00,41.75,41.94,41.71,41.77,72300.0,27.03,27.153,27.0041,27.0429,72300.0
2008-12-12 14:10:00,41.81,42.0,41.6,41.69,101900.0,27.0688,27.1918,26.9329,26.9911,101900.0
2008-12-12 14:15:00,41.68,41.83,41.33,41.38,73700.0,26.9847,27.0818,26.7581,26.7904,73700.0
2008-12-12 14:20:00,41.39,41.64,41.17,41.57,102700.0,26.7969,26.9588,26.6545,26.9134,102700.0
2008-12-12 14:25:00,41.56,41.65,41.28,41.52,53600.0,26.907,26.9652,26.7257,26.8811,53600.0
2008-12-12 14:30:00,41.5,41.5,41.08,41.32,95000.0,26.8681,26.8681,26.5962,26.7516,95000.0
2008-12-12 14:35:00,41.32,41.72,41.19,41.6,81100.0,26.7516,27.0105,26.6674,26.9329,81100.0
2008-12-12 14:40:00,41.62,41.7,41.44,41.53,96100.0,26.9458,26.9976,26.8293,26.8875,96100.0
2008-12-12 14:45:00,41.54,41.67,41.4,41.62,104300.0,26.894,26.9782,26.8034,26.9458,104300.0
2008-12-12 14:50:00,41.62,42.0,41.61,41.77,149400.0,26.9458,27.1918,26.9393,27.0429,149400.0
2008-12-12 14:55:00,41.75,41.94,41.65,41.86,122500.0,27.03,27.153,26.9652,27.1012,122500.0
2008-12-12 15:00:00,41.87,42.27,41.85,42.04,179900.0,27.1077,27.3666,27.0947,27.2177,179900.0
2008-12-12 15:05:00,42.05,42.14,41.76,41.84,190300.0,27.2242,27.2825,27.0364,27.0882,190300.0
2008-12-12 15:10:00,41.81,41.81,41.56,41.72,124600.0,27.0688,27.0688,26.907,27.0105,124600.0
2008-12-12 15:15:00,41.74,42.03,41.47,41.5,98300.0,27.0235,27.2112,26.8487,26.8681,98300.0
2008-12-12 15:20:00,41.49,41.95,41.47,41.68,97700.0,26.8616,27.1595,26.8487,26.9847,97700.0
2008-12-12 15:25:00,41.67,41.91,41.44,41.88,97100.0,26.9782,27.1336,26.8293,27.1141,97100.0
2008-12-12 15:30:00,41.89,41.93,41.52,41.68,98800.0,27.1206,27.1465,26.8811,26.9847,98800.0
2008-12-12 15:35:00,41.69,41.9,41.47,41.87,149700.0,26.9911,27.1271,26.8487,27.1077,149700.0
2008-12-12 15:40:00,41.88,42.09,41.79,41.94,132200.0,27.1141,27.2501,27.0559,27.153,132200.0
2008-12-12 15:45:00,41.95,42.0,41.61,41.8,149400.0,27.1595,27.1918,26.9393,27.0623,149400.0
2008-12-12 15:50:00,41.78,42.04,41.72,41.85,196100.0,27.0494,27.2177,27.0105,27.0947,196100.0
2008-12-12 15:55:00,41.85,42.16,41.61,42.07,284100.0,27.0947,27.2954,26.9393,27.2371,284100.0
2008-12-15 09:30:00,42.57,42.9,42.57,42.71,226300.0,27.5609,27.7745,27.5609,27.6515,226300.0
2008-12-15 09:35:00,42.72,43.06,42.3,42.79,239100.0,27.658,27.8781,27.3861,27.7033,239100.0
2008-12-15 09:40:00,42.78,42.82,42.29,42.45,127900.0,27.6968,27.7227,27.3796,27.4832,127900.0
2008-12-15 09:45:00,42.45,42.99,42.45,42.82,112900.0,27.4832,27.8328,27.4832,27.7227,112900.0
2008-12-15 09:50:00,42.81,42.81,42.36,42.47,129000.0,27.7162,27.7162,27.4249,27.4961,129000.0
2008-12-15 09:55:00,42.49,42.5,42.18,42.22,104400.0,27.5091,27.5155,27.3084,27.3343,104400.0
2008-12-15 10:00:00,42.21,42.25,42.06,42.07,96900.0,27.3278,27.3537,27.2307,27.2371,96900.0
2008-12-15 10:05:00,42.07,42.24,42.03,42.07,129800.0,27.2371,27.3472,27.2112,27.2371,129800.0
2008-12-15 10:10:00,42.07,42.32,42.0,42.12,76200.0,27.2371,27.399,27.1918,27.2695,76200.0
2008-12-15 10:15:00,42.13,42.16,42.04,42.05,71200.0,27.276,27.2954,27.2177,27.2242,71200.0
2008-12-15 10:20:00,42.05,42.05,41.65,41.69,130400.0,27.2242,27.2242,26.9652,26.9911,130400.0
2008-12-15 10:25:00,41.69,41.9,41.66,41.77,139500.0,26.9911,27.1271,26.9717,27.0429,139500.0
2008-12-15 10:30:00,41.79,42.03,41.72,42.0,104700.0,27.0559,27.2112,27.0105,27.1918,104700.0
2008-12-15 10:35:00,41.99,42.03,41.76,41.87,98300.0,27.1854,27.2112,27.0364,27.1077,98300.0
2008-12-15 10:40:00,41.84,42.08,41.76,41.93,101500.0,27.0882,27.2436,27.0364,27.1465,101500.0
2008-12-15 10:45:00,41.92,42.06,41.69,41.7,84800.0,27.14,27.2307,26.9911,26.9976,84800.0
2008-12-15 10:50:00,41.69,41.71,41.55,41.55,57300.0,26.9911,27.0041,26.9005,26.9005,57300.0
2008-12-15 10:55:00,41.54,41.66,41.54,41.65,58800.0,26.894,26.9717,26.894,26.9652,58800.0
2008-12-15 11:00:00,41.64,41.72,41.5,41.69,72200.0,26.9588,27.0105,26.8681,26.9911,72200.0
2008-12-15 11:05:00,41.68,41.93,41.63,41.9,81200.0,26.9847,27.1465,26.9523,27.1271,81200.0
2008-12-15 11:10:00,41.91,41.97,41.75,41.97,58800.0,27.1336,27.1724,27.03,27.1724,58800.0
2008-12-15 11:15:00,41.98,42.02,41.77,41.78,79300.0,27.1789,27.2048,27.0429,27.0494,79300.0
2008-12-15 11:20:00,41.77,41.99,41.7,41.81,113000.0,27.0429,27.1854,26.9976,27.0688,113000.0
2008-12-15 11:25:00,41.81,42.06,41.79,42.01,88100.0,27.0688,27.2307,27.0559,27.1983,88100.0
2008-12-15 11:30:00,42.01,42.12,41.97,42.07,69900.0,27.1983,27.2695,27.1724,27.2371,69900.0
2008-12-15 11:35:00,42.05,42.13,41.98,41.99,63900.0,27.2242,27.276,27.1789,27.1854,63900.0
2008-12-15 11:40:00,42.0,42.12,41.92,42.11,49400.0,27.1918,27.2695,27.14,27.263,49400.0
2008-12-15 11:45:00,42.12,42.28,42.06,42.26,62000.0,27.2695,27.3731,27.2307,27.3602,62000.0
2008-12-15 11:50:00,42.28,42.4,42.2,42.24,48800.0,27.3731,27.4508,27.3213,27.3472,48800.0
2008-12-15 11:55:00,42.23,42.29,42.13,42.22,61700.0,27.3407,27.3796,27.276,27.3343,61700.0
2008-12-15 12:00:00,42.21,42.33,42.08,42.29,88300.0,27.3278,27.4055,27.2436,27.3796,88300.0
2008-12-15 12:05:00,42.27,42.45,42.26,42.42,63300.0,27.3666,27.4832,27.3602,27.4637,63300.0
2008-12-15 12:10:00,42.43,42.48,42.39,42.39,28600.0,27.4702,27.5026,27.4443,27.4443,28600.0
2008-12-15 12:15:00,42.39,42.52,42.39,42.47,83800.0,27.4443,27.5285,27.4443,27.4961,83800.0
2008-12-15 12:20:00,42.48,42.6,42.44,42.6,42000.0,27.5026,27.5803,27.4767,27.5803,42000.0
2008-12-15 12:25:00,42.61,42.63,42.45,42.49,53900.0,27.5868,27.5997,27.4832,27.5091,53900.0
2008-12-15 12:30:00,42.49,42.52,42.24,42.24,59800.0,27.5091,27.5285,27.3472,27.3472,59800.0
2008-12-15 12:35:00,42.21,42.32,42.19,42.26,70600.0,27.3278,27.399,27.3148,27.3602,70600.0
2008-12-15 12:40:00,42.26,42.3,42.22,42.22,67500.0,27.3602,27.3861,27.3343,27.3343,67500.0
2008-12-15 12:45:00,42.21,42.26,42.03,42.1,60200.0,27.3278,27.3602,27.2112,27.2566,60200.0
2008-12-15 12:50:00,42.08,42.18,42.07,42.11,47300.0,27.2436,27.3084,27.2371,27.263,47300.0
2008-12-15 12:55:00,42.11,42.22,42.11,42.19,30300.0,27.263,27.3343,27.263,27.3148,30300.0
2008-12-15 13:00:00,42.16,42.25,42.01,42.04,55300.0,27.2954,27.3537,27.1983,27.2177,55300.0
2008-12-15 13:05:00,42.04,42.11,41.84,41.9,70600.0,27.2177,27.263,27.0882,27.1271,70600.0
2008-12-15 13:10:00,41.87,42.06,41.86,42.04,34200.0,27.1077,27.2307,27.1012,27.2177,34200.0
2008-12-15 13:15:00,42.02,42.08,41.96,41.96,51900.0,27.2048,27.2436,27.1659,27.1659,51900.0
2008-12-15 13:20:00,41.97,42.19,41.96,42.13,43600.0,27.1724,27.3148,27.1659,27.276,43600.0
2008-12-15 13:25:00,42.12,42.41,42.12,42.35,93900.0,27.2695,27.4573,27.2695,27.4184,93900.0
2008-12-15 13:30:00,42.33,42.49,42.32,42.49,71900.0,27.4055,27.5091,27.399,27.5091,71900.0
2008-12-15 13:35:00,42.47,42.57,42.32,42.37,83100.0,27.4961,27.5609,27.399,27.4314,83100.0
2008-12-15 13:40:00,42.38,42.53,42.36,42.45,48800.0,27.4378,27.535,27.4249,27.4832,48800.0
2008-12-15 13:45:00,42.46,42.54,42.43,42.51,56400.0,27.4896,27.5414,27.4702,27.522,56400.0
2008-12-15 13:50:00,42.49,42.53,42.3,42.52,76300.0,27.5091,27.535,27.3861,27.5285,76300.0
2008-12-15 13:55:00,42.51,42.54,42.4,42.48,60600.0,27.522,27.5414,27.4508,27.5026,60600.0
2008-12-15 14:00:00,42.47,42.7,42.43,42.54,71200.0,27.4961,27.645,27.4702,27.5414,71200.0
2008-12-15 14:05:00,42.54,42.6,42.49,42.57,26700.0,27.5414,27.5803,27.5091,27.5609,26700.0
2008-12-15 14:10:00,42.57,42.65,42.35,42.35,79400.0,27.5609,27.6127,27.4184,27.4184,79400.0
2008-12-15 14:15:00,42.36,42.6,42.35,42.6,67300.0,27.4249,27.5803,27.4184,27.5803,67300.0
2008-12-15 14:20:00,42.61,42.71,42.55,42.56,63200.0,27.5868,27.6515,27.5479,27.5544,63200.0
2008-12-15 14:25:00,42.54,42.7,42.37,42.4,64400.0,27.5414,27.645,27.4314,27.4508,64400.0
2008-12-15 14:30:00,42.41,42.6,42.36,42.59,47000.0,27.4573,27.5803,27.4249,27.5738,47000.0
2008-12-15 14:35:00,42.58,42.67,42.39,42.45,70200.0,27.5673,27.6256,27.4443,27.4832,70200.0
2008-12-15 14:40:00,42.42,42.53,42.32,42.32,96800.0,27.4637,27.535,27.399,27.399,96800.0
2008-12-15 14:45:00,42.33,42.37,42.25,42.34,84300.0,27.4055,27.4314,27.3537,27.412,84300.0
2008-12-15 14:50:00,42.35,42.48,42.34,42.38,44100.0,27.4184,27.5026,27.412,27.4378,44100.0
2008-12-15 14:55:00,42.38,42.4,42.21,42.24,57100.0,27.4378,27.4508,27.3278,27.3472,57100.0
2008-12-15 15:00:00,42.25,42.27,42.16,42.23,69200.0,27.3537,27.3666,27.2954,27.3407,69200.0
2008-12-15 15:05:00,42.24,42.33,42.08,42.09,105900.0,27.3472,27.4055,27.2436,27.2501,105900.0
2008-12-15 15:10:00,42.09,42.12,41.76,41.83,122600.0,27.2501,27.2695,27.0364,27.0818,122600.0
2008-12-15 15:15:00,41.84,42.26,41.71,41.88,453200.0,27.0882,27.3602,27.0041,27.1141,453200.0
2008-12-15 15:20:00,41.88,41.94,41.69,41.78,191000.0,27.1141,27.153,26.9911,27.0494,191000.0
2008-12-15 15:25:00,41.77,41.82,41.6,41.75,132300.0,27.0429,27.0753,26.9329,27.03,132300.0
2008-12-15 15:30:00,41.76,41.96,41.63,41.89,123100.0,27.0364,27.1659,26.9523,27.1206,123100.0
2008-12-15 15:35:00,41.89,42.5,41.88,42.25,272100.0,27.1206,27.5155,27.1141,27.3537,272100.0
2008-12-15 15:40:00,42.26,42.5,42.02,42.33,279100.0,27.3602,27.5155,27.2048,27.4055,279100.0
2008-12-15 15:45:00,42.32,42.52,42.12,42.37,212500.0,27.399,27.5285,27.2695,27.4314,212500.0
2008-12-15 15:50:00,42.35,42.37,41.95,42.01,218000.0,27.4184,27.4314,27.1595,27.1983,218000.0
2008-12-15 15:55:00,42.01,42.27,42.01,42.23,203500.0,27.1983,27.3666,27.1983,27.3407,203500.0
2008-12-16 09:30:00,42.73,42.77,42.28,42.44,199100.0,27.6644,27.6903,27.3731,27.4767,199100.0
2008-12-16 09:35:00,42.44,42.48,42.15,42.31,144100.0,27.4767,27.5026,27.2889,27.3925,144100.0
2008-12-16 09:40:00,42.3,42.31,41.78,41.8,257500.0,27.3861,27.3925,27.0494,27.0623,257500.0
2008-12-16 09:45:00,41.82,41.95,41.58,41.61,151100.0,27.0753,27.1595,26.9199,26.9393,151100.0
2008-12-16 09:50:00,41.61,42.02,41.58,41.85,117400.0,26.9393,27.2048,26.9199,27.0947,117400.0
2008-12-16 09:55:00,41.86,42.01,41.61,41.7,162000.0,27.1012,27.1983,26.9393,26.9976,162000.0
2008-12-16 10:00:00,41.71,41.76,41.6,41.72,103400.0,27.0041,27.0364,26.9329,27.0105,103400.0
2008-12-16 10:05:00,41.72,41.86,41.64,41.79,127000.0,27.0105,27.1012,26.9588,27.0559,127000.0
2008-12-16 10:10:00,41.8,41.84,41.53,41.56,173500.0,27.0623,27.0882,26.8875,26.907,173500.0
2008-12-16 10:15:00,41.54,41.59,41.42,41.42,145000.0,26.894,26.9264,26.8163,26.8163,145000.0
2008-12-16 10:20:00,41.42,41.43,41.23,41.27,129700.0,26.8163,26.8228,26.6933,26.7192,129700.0
2008-12-16 10:25:00,41.28,41.51,41.27,41.44,109100.0,26.7257,26.8746,26.7192,26.8293,109100.0
2008-12-16 10:30:00,41.43,41.5,41.27,41.35,191700.0,26.8228,26.8681,26.7192,26.771,191700.0
2008-12-16 10:35:00,41.4,41.4,41.29,41.29,118200.0,26.8034,26.8034,26.7322,26.7322,118200.0
2008-12-16 10:40:00,41.3,41.43,41.3,41.31,91600.0,26.7386,26.8228,26.7386,26.7451,91600.0
2008-12-16 10:45:00,41.3,41.31,41.12,41.23,125800.0,26.7386,26.7451,26.6221,26.6933,125800.0
2008-12-16 10:50:00,41.23,41.57,41.22,41.52,165500.0,26.6933,26.9134,26.6868,26.8811,165500.0
2008-12-16 10:55:00,41.52,41.57,41.43,41.46,82200.0,26.8811,26.9134,26.8228,26.8422,82200.0
2008-12-16 11:00:00,41.48,41.66,41.46,41.62,85900.0,26.8552,26.9717,26.8422,26.9458,85900.0
2008-12-16 11:05:00,41.61,41.73,41.6,41.66,86800.0,26.9393,27.017,26.9329,26.9717,86800.0
2008-12-16 11:10:00,41.66,41.71,41.59,41.6,52800.0,26.9717,27.0041,26.9264,26.9329,52800.0
2008-12-16 11:15:00,41.6,41.88,41.54,41.81,113100.0,26.9329,27.1141,26.894,27.0688,113100.0
2008-12-16 11:20:00,41.8,41.92,41.8,41.91,51100.0,27.0623,27.14,27.0623,27.1336,51100.0
2008-12-16 11:25:00,41.91,41.91,41.7,41.77,63100.0,27.1336,27.1336,26.9976,27.0429,63100.0
2008-12-16 11:30:00,41.79,42.0,41.78,41.89,90700.0,27.0559,27.1918,27.0494,27.1206,90700.0
2008-12-16 11:35:00,41.89,41.99,41.82,41.82,114700.0,27.1206,27.1854,27.0753,27.0753,114700.0
2008-12-16 11:40:00,41.82,41.86,41.77,41.8,75200.0,27.0753,27.1012,27.0429,27.0623,75200.0
2008-12-16 11:45:00,41.8,41.87,41.75,41.8,151200.0,27.0623,27.1077,27.03,27.0623,151200.0
2008-12-16 11:50:00,41.8,41.83,41.72,41.8,107400.0,27.0623,27.0818,27.0105,27.0623,107400.0
2008-12-16 11:55:00,41.81,41.86,41.79,41.82,47700.0,27.0688,27.1012,27.0559,27.0753,47700.0
2008-12-16 12:00:00,41.81,41.83,41.7,41.72,66400.0,27.0688,27.0818,26.9976,27.0105,66400.0
2008-12-16 12:05:00,41.73,41.73,41.64,41.64,53700.0,27.017,27.017,26.9588,26.9588,53700.0
2008-12-16 12:10:00,41.65,41.81,41.65,41.78,59700.0,26.9652,27.0688,26.9652,27.0494,59700.0
2008-12-16 12:15:00,41.8,41.85,41.77,41.79,45200.0,27.0623,27.0947,27.0429,27.0559,45200.0
2008-12-16 12:20:00,41.79,41.93,41.79,41.91,45500.0,27.0559,27.1465,27.0559,27.1336,45500.0
2008-12-16 12:25:00,41.9,41.91,41.8,41.82,28800.0,27.1271,27.1336,27.0623,27.0753,28800.0
2008-12-16 12:30:00,41.82,41.88,41.8,41.84,35300.0,27.0753,27.1141,27.0623,27.0882,35300.0
2008-12-16 12:35:00,41.84,41.87,41.76,41.8,43900.0,27.0882,27.1077,27.0364,27.0623,43900.0
2008-12-16 12:40:00,41.8,41.96,41.78,41.92,48200.0,27.0623,27.1659,27.0494,27.14,48200.0
2008-12-16 12:45:00,41.93,41.98,41.83,41.89,43600.0,27.1465,27.1789,27.0818,27.1206,43600.0
2008-12-16 12:50:00,41.88,41.91,41.81,41.88,26400.0,27.1141,27.1336,27.0688,27.1141,26400.0
2008-12-16 12:55:00,41.88,41.9,41.79,41.79,32400.0,27.1141,27.1271,27.0559,27.0559,32400.0
2008-12-16 13:00:00,41.79,41.88,41.77,41.86,39800.0,27.0559,27.1141,27.0429,27.1012,39800.0
2008-12-16 13:05:00,41.85,41.89,41.83,41.85,29100.0,27.0947,27.1206,27.0818,27.0947,29100.0
2008-12-16 13:10:00,41.85,41.86,41.78,41.81,45900.0,27.0947,27.1012,27.0494,27.0688,45900.0
2008-12-16 13:15:00,41.83,42.0,41.78,41.99,52800.0,27.0818,27.1918,27.0494,27.1854,52800.0
2008-12-16 13:20:00,41.97,42.04,41.95,41.98,64200.0,27.1724,27.2177,27.1595,27.1789,64200.0
2008-12-16 13:25:00,41.99,42.07,41.97,42.05,38100.0,27.1854,27.2371,27.1724,27.2242,38100.0
2008-12-16 13:30:00,42.04,42.15,41.99,42.0,70700.0,27.2177,27.2889,27.1854,27.1918,70700.0
2008-12-16 13:35:00,42.0,42.15,41.97,42.0,65500.0,27.1918,27.2889,27.1724,27.1918,65500.0
2008-12-16 13:40:00,42.0,42.1,41.96,42.03,53500.0,27.1918,27.2566,27.1659,27.2112,53500.0
2008-12-16 13:45:00,42.02,42.04,41.95,42.0,87300.0,27.2048,27.2177,27.1595,27.1918,87300.0
2008-12-16 13:50:00,42.0,42.08,41.96,42.06,80600.0,27.1918,27.2436,27.1659,27.2307,80600.0
2008-12-16 13:55:00,42.06,42.06,41.98,42.0,38300.0,27.2307,27.2307,27.1789,27.1918,38300.0
2008-12-16 14:00:00,42.02,42.02,41.87,41.9,38400.0,27.2048,27.2048,27.1077,27.1271,38400.0
2008-12-16 14:05:00,41.91,42.16,41.91,42.12,39400.0,27.1336,27.2954,27.1336,27.2695,39400.0
2008-12-16 14:10:00,42.12,42.14,42.0,42.02,34000.0,27.2695,27.2825,27.1918,27.2048,34000.0
2008-12-16 14:15:00,42.04,42.11,41.96,42.06,29700.0,27.2177,27.263,27.1659,27.2307,29700.0
2008-12-16 14:20:00,42.08,42.55,42.05,42.16,190600.0,27.2436,27.5479,27.2242,27.2954,190600.0
2008-12-16 14:25:00,42.16,42.5,42.0,42.47,183600.0,27.2954,27.5155,27.1918,27.4961,183600.0
2008-12-16 14:30:00,42.49,42.74,42.34,42.58,230100.0,27.5091,27.6709,27.412,27.5673,230100.0
2008-12-16 14:35:00,42.58,42.9,42.52,42.77,188900.0,27.5673,27.7745,27.5285,27.6903,188900.0
2008-12-16 14:40:00,42.76,42.77,42.28,42.41,192100.0,27.6839,27.6903,27.3731,27.4573,192100.0
2008-12-16 14:45:00,42.42,42.43,42.11,42.32,157400.0,27.4637,27.4702,27.263,27.399,157400.0
2008-12-16 14:50:00,42.34,42.85,42.23,42.83,132000.0,27.412,27.7421,27.3407,27.7292,132000.0
2008-12-16 14:55:00,42.85,42.96,42.6,42.9,197800.0,27.7421,27.8134,27.5803,27.7745,197800.0
2008-12-16 15:00:00,42.87,42.99,42.49,42.57,146100.0,27.7551,27.8328,27.5091,27.5609,146100.0
2008-12-16 15:05:00,42.6,43.24,42.6,43.15,206400.0,27.5803,27.9946,27.5803,27.9364,206400.0
2008-12-16 15:10:00,43.14,43.5,43.12,43.47,212400.0,27.9299,28.163,27.9169,28.1435,212400.0
2008-12-16 15:15:00,43.49,43.74,43.48,43.5,280700.0,28.1565,28.3183,28.15,28.163,280700.0
2008-12-16 15:20:00,43.5,43.8,43.47,43.71,254400.0,28.163,28.3572,28.1435,28.2989,254400.0
2008-12-16 15:25:00,43.71,43.85,43.65,43.73,251200.0,28.2989,28.3896,28.2601,28.3119,251200.0
2008-12-16 15:30:00,43.73,43.78,43.54,43.65,230700.0,28.3119,28.3442,28.1889,28.2601,230700.0
2008-12-16 15:35:00,43.65,43.73,43.46,43.72,216800.0,28.2601,28.3119,28.1371,28.3054,216800.0
2008-12-16 15:40:00,43.73,43.88,43.55,43.85,298200.0,28.3119,28.409,28.1953,28.3896,298200.0
2008-12-16 15:45:00,43.85,43.9,43.38,43.38,222000.0,28.3896,28.4219,28.0853,28.0853,222000.0
2008-12-16 15:50:00,43.39,43.79,43.39,43.76,294000.0,28.0917,28.3507,28.0917,28.3313,294000.0
2008-12-16 15:55:00,43.76,43.87,43.7,43.79,350700.0,28.3313,28.4025,28.2924,28.3507,350700.0
2008-12-17 09:30:00,43.35,43.44,43.01,43.29,139000.0,28.0658,28.1241,27.8457,28.027,139000.0
2008-12-17 09:35:00,43.24,43.8,43.15,43.8,191300.0,27.9946,28.3572,27.9364,28.3572,191300.0
2008-12-17 09:40:00,43.76,44.0,43.7,43.97,151900.0,28.3313,28.4867,28.2924,28.4673,151900.0
2008-12-17 09:45:00,43.96,44.14,43.87,43.95,221800.0,28.4608,28.5773,28.4025,28.4543,221800.0
2008-12-17 09:50:00,43.94,44.03,43.72,43.73,163400.0,28.4478,28.5061,28.3054,28.3119,163400.0
2008-12-17 09:55:00,43.73,44.03,43.66,43.99,153300.0,28.3119,28.5061,28.2666,28.4802,153300.0
2008-12-17 10:00:00,43.99,44.07,43.76,43.83,106200.0,28.4802,28.532,28.3313,28.3766,106200.0
2008-12-17 10:05:00,43.83,44.17,43.74,44.15,140700.0,28.3766,28.5967,28.3183,28.5838,140700.0
2008-12-17 10:10:00,44.16,44.18,43.72,43.75,128600.0,28.5903,28.6032,28.3054,28.3248,128600.0
2008-12-17 10:15:00,43.75,43.88,43.73,43.87,89200.0,28.3248,28.409,28.3119,28.4025,89200.0
2008-12-17 10:20:00,43.87,43.9,43.74,43.78,58700.0,28.4025,28.4219,28.3183,28.3442,58700.0
2008-12-17 10:25:00,43.76,44.02,43.73,43.99,91500.0,28.3313,28.4996,28.3119,28.4802,91500.0
2008-12-17 10:30:00,43.99,44.04,43.84,43.84,51700.0,28.4802,28.5126,28.3831,28.3831,51700.0
2008-12-17 10:35:00,43.83,43.98,43.75,43.97,53400.0,28.3766,28.4737,28.3248,28.4673,53400.0
2008-12-17 10:40:00,43.96,44.14,43.88,44.14,79900.0,28.4608,28.5773,28.409,28.5773,79900.0
2008-12-17 10:45:00,44.13,44.14,43.95,44.0,94800.0,28.5708,28.5773,28.4543,28.4867,94800.0
2008-12-17 10:50:00,43.98,44.15,43.93,44.1,71000.0,28.4737,28.5838,28.4414,28.5514,71000.0
2008-12-17 10:55:00,44.12,44.25,44.11,44.23,105500.0,28.5644,28.6485,28.5579,28.6356,105500.0
2008-12-17 11:00:00,44.22,44.33,44.14,44.18,104900.0,28.6291,28.7003,28.5773,28.6032,104900.0
2008-12-17 11:05:00,44.16,44.16,43.96,44.1,83400.0,28.5903,28.5903,28.4608,28.5514,83400.0
2008-12-17 11:10:00,44.08,44.15,44.01,44.13,50400.0,28.5385,28.5838,28.4931,28.5708,50400.0
2008-12-17 11:15:00,44.12,44.15,43.96,44.0,60100.0,28.5644,28.5838,28.4608,28.4867,60100.0
2008-12-17 11:20:00,43.97,44.05,43.96,43.99,50100.0,28.4673,28.519,28.4608,28.4802,50100.0
2008-12-17 11:25:00,43.97,44.01,43.85,43.86,58900.0,28.4673,28.4931,28.3896,28.396,58900.0
2008-12-17 11:30:00,43.86,43.93,43.75,43.75,104000.0,28.396,28.4414,28.3248,28.3248,104000.0
2008-12-17 11:35:00,43.76,44.06,43.7,44.0,103000.0,28.3313,28.5255,28.2924,28.4867,103000.0
2008-12-17 11:40:00,44.0,44.11,43.95,44.03,44700.0,28.4867,28.5579,28.4543,28.5061,44700.0
2008-12-17 11:45:00,44.03,44.1,43.99,44.0,39700.0,28.5061,28.5514,28.4802,28.4867,39700.0
2008-12-17 11:50:00,44.0,44.08,43.99,44.04,84900.0,28.4867,28.5385,28.4802,28.5126,84900.0
2008-12-17 11:55:00,44.05,44.13,44.01,44.1,66800.0,28.519,28.5708,28.4931,28.5514,66800.0
2008-12-17 12:00:00,44.11,44.12,44.01,44.06,51800.0,28.5579,28.5644,28.4931,28.5255,51800.0
2008-12-17 12:05:00,44.04,44.3,44.04,44.25,68600.0,28.5126,28.6809,28.5126,28.6485,68600.0
2008-12-17 12:10:00,44.28,44.49,44.26,44.44,146100.0,28.668,28.8039,28.655,28.7715,146100.0
2008-12-17 12:15:00,44.44,44.45,44.26,44.26,81000.0,28.7715,28.778,28.655,28.655,81000.0
2008-12-17 12:20:00,44.27,44.31,44.15,44.25,98400.0,28.6615,28.6874,28.5838,28.6485,98400.0
2008-12-17 12:25:00,44.24,44.37,44.24,44.28,100000.0,28.6421,28.7262,28.6421,28.668,100000.0
2008-12-17 12:30:00,44.26,44.32,44.17,44.22,84100.0,28.655,28.6939,28.5967,28.6291,84100.0
2008-12-17 12:35:00,44.24,44.38,44.23,44.27,96200.0,28.6421,28.7327,28.6356,28.6615,96200.0
2008-12-17 12:40:00,44.27,44.35,44.24,44.34,96400.0,28.6615,28.7133,28.6421,28.7068,96400.0
2008-12-17 12:45:00,44.34,44.39,44.33,44.36,83400.0,28.7068,28.7392,28.7003,28.7197,83400.0
2008-12-17 12:50:00,44.35,44.56,44.34,44.5,123400.0,28.7133,28.8492,28.7068,28.8104,123400.0
2008-12-17 12:55:00,44.49,44.53,44.33,44.38,96000.0,28.8039,28.8298,28.7003,28.7327,96000.0
2008-12-17 13:00:00,44.38,44.42,44.22,44.34,75800.0,28.7327,28.7586,28.6291,28.7068,75800.0
2008-12-17 13:05:00,44.33,44.42,44.29,44.42,56700.0,28.7003,28.7586,28.6744,28.7586,56700.0
2008-12-17 13:10:00,44.42,44.52,44.32,44.38,55000.0,28.7586,28.8233,28.6939,28.7327,55000.0
2008-12-17 13:15:00,44.36,44.5,44.34,44.41,64500.0,28.7197,28.8104,28.7068,28.7521,64500.0
2008-12-17 13:20:00,44.41,44.62,44.41,44.61,83800.0,28.7521,28.8881,28.7521,28.8816,83800.0
2008-12-17 13:25:00,44.59,44.72,44.58,44.7,82600.0,28.8687,28.9528,28.8622,28.9399,82600.0
2008-12-17 13:30:00,44.7,44.94,44.68,44.93,128300.0,28.9399,29.0953,28.9269,29.0888,128300.0
2008-12-17 13:35:00,44.94,45.28,44.92,45.28,267700.0,29.0953,29.3154,29.0823,29.3154,267700.0
2008-12-17 13:40:00,45.28,45.41,45.26,45.4,127000.0,29.3154,29.3995,29.3024,29.3931,127000.0
2008-12-17 13:45:00,45.39,45.63,45.38,45.56,162500.0,29.3866,29.542,29.3801,29.4967,162500.0
2008-12-17 13:50:00,45.58,45.7,45.5,45.56,97600.0,29.5096,29.5873,29.4578,29.4967,97600.0
2008-12-17 13:55:00,45.57,45.6,45.45,45.52,99800.0,29.5031,29.5226,29.4254,29.4708,99800.0
2008-12-17 14:00:00,45.53,45.54,45.19,45.25,206200.0,29.4772,29.4837,29.2571,29.296,206200.0
2008-12-17 14:05:00,45.25,45.28,45.08,45.21,101300.0,29.296,29.3154,29.1859,29.2701,101300.0
2008-12-17 14:10:00,45.19,45.21,44.93,45.2,152100.0,29.2571,29.2701,29.0888,29.2636,152100.0
2008-12-17 14:15:00,45.18,45.37,45.18,45.29,199100.0,29.2506,29.3736,29.2506,29.3219,199100.0
2008-12-17 14:20:00,45.29,45.34,45.04,45.24,118700.0,29.3219,29.3542,29.16,29.2895,118700.0
2008-12-17 14:25:00,45.23,45.24,44.96,44.97,129100.0,29.283,29.2895,29.1082,29.1147,129100.0
2008-12-17 14:30:00,44.97,45.0,44.82,44.92,182000.0,29.1147,29.1341,29.0176,29.0823,182000.0
2008-12-17 14:35:00,44.89,45.0,44.77,45.0,109000.0,29.0629,29.1341,28.9852,29.1341,109000.0
2008-12-17 14:40:00,44.97,45.09,44.93,44.95,108400.0,29.1147,29.1924,29.0888,29.1017,108400.0
2008-12-17 14:45:00,44.94,45.08,44.9,45.07,123100.0,29.0953,29.1859,29.0694,29.1794,123100.0
2008-12-17 14:50:00,45.08,45.1,44.92,44.96,108700.0,29.1859,29.1988,29.0823,29.1082,108700.0
2008-12-17 14:55:00,44.97,45.13,44.87,45.07,122900.0,29.1147,29.2183,29.0499,29.1794,122900.0
2008-12-17 15:00:00,45.08,45.3,45.08,45.24,189500.0,29.1859,29.3283,29.1859,29.2895,189500.0
2008-12-17 15:05:00,45.23,45.35,45.11,45.11,192500.0,29.283,29.3607,29.2053,29.2053,192500.0
2008-12-17 15:10:00,45.13,45.19,44.91,45.0,125800.0,29.2183,29.2571,29.0758,29.1341,125800.0
2008-12-17 15:15:00,45.0,45.18,44.97,45.18,177800.0,29.1341,29.2506,29.1147,29.2506,177800.0
2008-12-17 15:20:00,45.18,45.35,45.15,45.21,209700.0,29.2506,29.3607,29.2312,29.2701,209700.0
2008-12-17 15:25:00,45.21,45.25,44.91,45.05,93700.0,29.2701,29.296,29.0758,29.1665,93700.0
2008-12-17 15:30:00,45.07,45.08,44.91,44.91,127100.0,29.1794,29.1859,29.0758,29.0758,127100.0
2008-12-17 15:35:00,44.91,45.02,44.82,44.86,167500.0,29.0758,29.147,29.0176,29.0435,167500.0
2008-12-17 15:40:00,44.85,45.07,44.84,44.98,203700.0,29.037,29.1794,29.0305,29.1212,203700.0
2008-12-17 15:45:00,44.99,45.08,44.88,45.03,203500.0,29.1276,29.1859,29.0564,29.1535,203500.0
2008-12-17 15:50:00,45.03,45.04,44.79,44.82,176200.0,29.1535,29.16,28.9981,29.0176,176200.0
2008-12-17 15:55:00,44.83,44.89,44.59,44.65,355300.0,29.024,29.0629,28.8687,28.9075,355300.0
2008-12-18 09:30:00,45.43,45.49,44.64,44.83,284400.0,29.4125,29.4513,28.901,29.024,284400.0
2008-12-18 09:35:00,44.84,45.02,44.73,44.8,198600.0,29.0305,29.147,28.9593,29.0046,198600.0
2008-12-18 09:40:00,44.82,44.86,44.66,44.72,150400.0,29.0176,29.0435,28.914,28.9528,150400.0
2008-12-18 09:45:00,44.71,44.74,44.21,44.37,212100.0,28.9463,28.9658,28.6226,28.7262,212100.0
2008-12-18 09:50:00,44.37,44.39,43.83,44.02,290600.0,28.7262,28.7392,28.3766,28.4996,290600.0
2008-12-18 09:55:00,44.03,44.22,43.97,44.03,207400.0,28.5061,28.6291,28.4673,28.5061,207400.0
2008-12-18 10:00:00,44.05,44.59,43.99,44.32,253200.0,28.519,28.8687,28.4802,28.6939,253200.0
2008-12-18 10:05:00,44.36,44.52,44.3,44.51,92700.0,28.7197,28.8233,28.6809,28.8169,92700.0
2008-12-18 10:10:00,44.51,44.56,44.39,44.48,68800.0,28.8169,28.8492,28.7392,28.7974,68800.0
2008-12-18 10:15:00,44.47,44.63,44.35,44.41,190600.0,28.791,28.8946,28.7133,28.7521,190600.0
2008-12-18 10:20:00,44.42,44.54,44.35,44.45,94200.0,28.7586,28.8363,28.7133,28.778,94200.0
2008-12-18 10:25:00,44.45,44.54,44.42,44.47,152100.0,28.778,28.8363,28.7586,28.791,152100.0
2008-12-18 10:30:00,44.48,44.51,44.21,44.27,267300.0,28.7974,28.8169,28.6226,28.6615,267300.0
2008-12-18 10:35:00,44.29,44.34,44.08,44.2,273500.0,28.6744,28.7068,28.5385,28.6162,273500.0
2008-12-18 10:40:00,44.19,44.25,44.18,44.2,98200.0,28.6097,28.6485,28.6032,28.6162,98200.0
2008-12-18 10:45:00,44.2,44.3,44.17,44.29,128000.0,28.6162,28.6809,28.5967,28.6744,128000.0
2008-12-18 10:50:00,44.3,44.31,44.17,44.2,134500.0,28.6809,28.6874,28.5967,28.6162,134500.0
2008-12-18 10:55:00,44.21,44.23,44.0,44.02,179600.0,28.6226,28.6356,28.4867,28.4996,179600.0
2008-12-18 11:00:00,44.0,44.03,43.93,43.97,106500.0,28.4867,28.5061,28.4414,28.4673,106500.0
2008-12-18 11:05:00,43.97,44.02,43.93,44.0,99000.0,28.4673,28.4996,28.4414,28.4867,99000.0
2008-12-18 11:10:00,44.0,44.0,43.69,43.73,263500.0,28.4867,28.4867,28.286,28.3119,263500.0
2008-12-18 11:15:00,43.73,43.88,43.65,43.85,141100.0,28.3119,28.409,28.2601,28.3896,141100.0
2008-12-18 11:20:00,43.85,43.9,43.73,43.76,104000.0,28.3896,28.4219,28.3119,28.3313,104000.0
2008-12-18 11:25:00,43.78,43.8,43.56,43.68,99900.0,28.3442,28.3572,28.2018,28.2795,99900.0
2008-12-18 11:30:00,43.67,43.79,43.65,43.67,105400.0,28.273,28.3507,28.2601,28.273,105400.0
2008-12-18 11:35:00,43.68,43.69,43.57,43.66,98800.0,28.2795,28.286,28.2083,28.2666,98800.0
2008-12-18 11:40:00,43.66,43.72,43.65,43.66,60600.0,28.2666,28.3054,28.2601,28.2666,60600.0
2008-12-18 11:45:00,43.66,43.78,43.65,43.68,69500.0,28.2666,28.3442,28.2601,28.2795,69500.0
2008-12-18 11:50:00,43.68,43.69,43.56,43.59,88000.0,28.2795,28.286,28.2018,28.2212,88000.0
2008-12-18 11:55:00,43.59,43.7,43.56,43.66,51100.0,28.2212,28.2924,28.2018,28.2666,51100.0
2008-12-18 12:00:00,43.66,43.69,43.46,43.48,110800.0,28.2666,28.286,28.1371,28.15,110800.0
2008-12-18 12:05:00,43.49,43.54,43.35,43.37,135800.0,28.1565,28.1889,28.0658,28.0788,135800.0
2008-12-18 12:10:00,43.37,43.53,43.35,43.53,101000.0,28.0788,28.1824,28.0658,28.1824,101000.0
2008-12-18 12:15:00,43.53,43.59,43.49,43.59,50900.0,28.1824,28.2212,28.1565,28.2212,50900.0
2008-12-18 12:20:00,43.56,43.61,43.44,43.5,56600.0,28.2018,28.2342,28.1241,28.163,56600.0
2008-12-18 12:25:00,43.49,43.53,43.4,43.5,91200.0,28.1565,28.1824,28.0982,28.163,91200.0
2008-12-18 12:30:00,43.48,43.53,43.4,43.46,99500.0,28.15,28.1824,28.0982,28.1371,99500.0
2008-12-18 12:35:00,43.46,43.54,43.4,43.41,73200.0,28.1371,28.1889,28.0982,28.1047,73200.0
2008-12-18 12:40:00,43.4,43.67,43.4,43.65,98700.0,28.0982,28.273,28.0982,28.2601,98700.0
2008-12-18 12:45:00,43.64,43.65,43.53,43.56,59300.0,28.2536,28.2601,28.1824,28.2018,59300.0
2008-12-18 12:50:00,43.56,43.56,43.43,43.47,56800.0,28.2018,28.2018,28.1176,28.1435,56800.0
2008-12-18 12:55:00,43.47,43.52,43.43,43.5,32400.0,28.1435,28.1759,28.1176,28.163,32400.0
2008-12-18 13:00:00,43.5,43.5,43.47,43.48,37200.0,28.163,28.163,28.1435,28.15,37200.0
2008-12-18 13:05:00,43.47,43.5,43.43,43.5,42900.0,28.1435,28.163,28.1176,28.163,42900.0
2008-12-18 13:10:00,43.49,43.53,43.47,43.48,36000.0,28.1565,28.1824,28.1435,28.15,36000.0
2008-12-18 13:15:00,43.49,43.59,43.49,43.57,33000.0,28.1565,28.2212,28.1565,28.2083,33000.0
2008-12-18 13:20:00,43.56,43.58,43.45,43.49,34700.0,28.2018,28.2148,28.1306,28.1565,34700.0
2008-12-18 13:25:00,43.48,43.48,43.36,43.42,45000.0,28.15,28.15,28.0723,28.1112,45000.0
2008-12-18 13:30:00,43.42,43.51,43.38,43.45,46500.0,28.1112,28.1694,28.0853,28.1306,46500.0
2008-12-18 13:35:00,43.46,43.54,43.36,43.48,45000.0,28.1371,28.1889,28.0723,28.15,45000.0
2008-12-18 13:40:00,43.49,43.5,43.39,43.44,32600.0,28.1565,28.163,28.0917,28.1241,32600.0
2008-12-18 13:45:00,43.43,43.45,43.17,43.24,146100.0,28.1176,28.1306,27.9493,27.9946,146100.0
2008-12-18 13:50:00,43.24,43.34,43.17,43.26,143300.0,27.9946,28.0594,27.9493,28.0076,143300.0
2008-12-18 13:55:00,43.24,43.25,43.08,43.09,102500.0,27.9946,28.0011,27.891,27.8975,102500.0
2008-12-18 14:00:00,43.09,43.13,42.95,43.04,171600.0,27.8975,27.9234,27.8069,27.8651,171600.0
2008-12-18 14:05:00,43.05,43.05,42.83,42.84,136600.0,27.8716,27.8716,27.7292,27.7357,136600.0
2008-12-18 14:10:00,42.84,42.87,42.8,42.8,94700.0,27.7357,27.7551,27.7098,27.7098,94700.0
2008-12-18 14:15:00,42.8,42.88,42.65,42.72,231000.0,27.7098,27.7616,27.6127,27.658,231000.0
2008-12-18 14:20:00,42.71,42.77,42.26,42.36,183300.0,27.6515,27.6903,27.3602,27.4249,183300.0
2008-12-18 14:25:00,42.36,42.64,42.36,42.61,144600.0,27.4249,27.6062,27.4249,27.5868,144600.0
2008-12-18 14:30:00,42.61,42.64,42.36,42.39,167900.0,27.5868,27.6062,27.4249,27.4443,167900.0
2008-12-18 14:35:00,42.39,42.74,42.37,42.74,93000.0,27.4443,27.6709,27.4314,27.6709,93000.0
2008-12-18 14:40:00,42.73,42.82,42.7,42.72,121700.0,27.6644,27.7227,27.645,27.658,121700.0
2008-12-18 14:45:00,42.72,42.87,42.63,42.8,148500.0,27.658,27.7551,27.5997,27.7098,148500.0
2008-12-18 14:50:00,42.78,42.91,42.72,42.86,180800.0,27.6968,27.781,27.658,27.7486,180800.0
2008-12-18 14:55:00,42.89,42.9,42.66,42.67,135200.0,27.768,27.7745,27.6191,27.6256,135200.0
2008-12-18 15:00:00,42.68,42.73,42.47,42.7,321400.0,27.6321,27.6644,27.4961,27.645,321400.0
2008-12-18 15:05:00,42.7,42.83,42.67,42.77,119500.0,27.645,27.7292,27.6256,27.6903,119500.0
2008-12-18 15:10:00,42.77,42.78,42.58,42.58,195500.0,27.6903,27.6968,27.5673,27.5673,195500.0
2008-12-18 15:15:00,42.58,42.67,42.47,42.65,146000.0,27.5673,27.6256,27.4961,27.6127,146000.0
2008-12-18 15:20:00,42.65,42.68,42.08,42.17,241100.0,27.6127,27.6321,27.2436,27.3019,241100.0
2008-12-18 15:25:00,42.18,42.25,42.05,42.07,234900.0,27.3084,27.3537,27.2242,27.2371,234900.0
2008-12-18 15:30:00,42.06,42.17,42.01,42.04,295300.0,27.2307,27.3019,27.1983,27.2177,295300.0
2008-12-18 15:35:00,42.06,42.37,42.04,42.18,364900.0,27.2307,27.4314,27.2177,27.3084,364900.0
2008-12-18 15:40:00,42.2,42.39,42.12,42.22,305300.0,27.3213,27.4443,27.2695,27.3343,305300.0
2008-12-18 15:45:00,42.17,42.36,42.15,42.26,275200.0,27.3019,27.4249,27.2889,27.3602,275200.0
2008-12-18 15:50:00,42.26,42.42,42.06,42.06,425100.0,27.3602,27.4637,27.2307,27.2307,425100.0
2008-12-18 15:55:00,42.07,42.24,42.03,42.23,382500.0,27.2371,27.3472,27.2112,27.3407,382500.0
2008-12-19 09:30:00,42.72,42.9,42.03,42.84,2780900.0,27.658,27.7745,27.2112,27.7357,2780900.0
2008-12-19 09:35:00,42.81,43.17,42.53,42.76,195600.0,27.7162,27.9493,27.535,27.6839,195600.0
2008-12-19 09:40:00,42.78,42.94,42.58,42.7,185900.0,27.6968,27.8004,27.5673,27.645,185900.0
2008-12-19 09:45:00,42.7,42.78,42.5,42.53,138800.0,27.645,27.6968,27.5155,27.535,138800.0
2008-12-19 09:50:00,42.53,42.6,42.21,42.22,147600.0,27.535,27.5803,27.3278,27.3343,147600.0
2008-12-19 09:55:00,42.24,42.69,42.2,42.4,124500.0,27.3472,27.6385,27.3213,27.4508,124500.0
2008-12-19 10:00:00,42.42,42.86,42.42,42.79,72700.0,27.4637,27.7486,27.4637,27.7033,72700.0
2008-12-19 10:05:00,42.8,42.85,42.72,42.8,65000.0,27.7098,27.7421,27.658,27.7098,65000.0
2008-12-19 10:10:00,42.79,42.99,42.72,42.89,184900.0,27.7033,27.8328,27.658,27.768,184900.0
2008-12-19 10:15:00,42.89,43.15,42.89,43.01,144900.0,27.768,27.9364,27.768,27.8457,144900.0
2008-12-19 10:20:00,43.01,43.17,42.88,42.89,190500.0,27.8457,27.9493,27.7616,27.768,190500.0
2008-12-19 10:25:00,42.89,42.97,42.77,42.91,137000.0,27.768,27.8198,27.6903,27.781,137000.0
2008-12-19 10:30:00,42.92,42.92,42.78,42.81,96700.0,27.7875,27.7875,27.6968,27.7162,96700.0
2008-12-19 10:35:00,42.82,43.02,42.82,42.99,97700.0,27.7227,27.8522,27.7227,27.8328,97700.0
2008-12-19 10:40:00,43.0,43.13,42.94,43.11,120200.0,27.8393,27.9234,27.8004,27.9105,120200.0
2008-12-19 10:45:00,43.11,43.12,42.84,42.89,58600.0,27.9105,27.9169,27.7357,27.768,58600.0
2008-12-19 10:50:00,42.89,43.08,42.87,43.08,86000.0,27.768,27.891,27.7551,27.891,86000.0
2008-12-19 10:55:00,43.08,43.08,42.77,42.78,81600.0,27.891,27.891,27.6903,27.6968,81600.0
2008-12-19 11:00:00,42.78,42.86,42.68,42.84,115600.0,27.6968,27.7486,27.6321,27.7357,115600.0
2008-12-19 11:05:00,42.84,42.9,42.71,42.71,71900.0,27.7357,27.7745,27.6515,27.6515,71900.0
2008-12-19 11:10:00,42.71,42.86,42.7,42.76,116000.0,27.6515,27.7486,27.645,27.6839,116000.0
2008-12-19 11:15:00,42.76,42.85,42.63,42.72,358400.0,27.6839,27.7421,27.5997,27.658,358400.0
2008-12-19 11:20:00,42.72,42.92,42.72,42.89,188900.0,27.658,27.7875,27.658,27.768,188900.0
2008-12-19 11:25:00,42.89,42.89,42.58,42.59,100400.0,27.768,27.768,27.5673,27.5738,100400.0
2008-12-19 11:30:00,42.59,42.65,42.52,42.53,58800.0,27.5738,27.6127,27.5285,27.535,58800.0
2008-12-19 11:35:00,42.54,42.57,42.38,42.38,67700.0,27.5414,27.5609,27.4378,27.4378,67700.0
2008-12-19 11:40:00,42.39,42.49,42.18,42.24,125100.0,27.4443,27.5091,27.3084,27.3472,125100.0
2008-12-19 11:45:00,42.24,42.34,42.22,42.28,77300.0,27.3472,27.412,27.3343,27.3731,77300.0
2008-12-19 11:50:00,42.27,42.3,42.1,42.16,72000.0,27.3666,27.3861,27.2566,27.2954,72000.0
2008-12-19 11:55:00,42.17,42.25,42.06,42.12,62000.0,27.3019,27.3537,27.2307,27.2695,62000.0
2008-12-19 12:00:00,42.12,42.18,42.0,42.04,93200.0,27.2695,27.3084,27.1918,27.2177,93200.0
2008-12-19 12:05:00,42.04,42.05,41.91,41.96,68900.0,27.2177,27.2242,27.1336,27.1659,68900.0
2008-12-19 12:10:00,41.94,42.22,41.94,42.19,86000.0,27.153,27.3343,27.153,27.3148,86000.0
2008-12-19 12:15:00,42.17,42.24,42.14,42.16,106600.0,27.3019,27.3472,27.2825,27.2954,106600.0
2008-12-19 12:20:00,42.16,42.25,42.12,42.25,338600.0,27.2954,27.3537,27.2695,27.3537,338600.0
2008-12-19 12:25:00,42.25,42.44,42.24,42.38,122400.0,27.3537,27.4767,27.3472,27.4378,122400.0
2008-12-19 12:30:00,42.38,42.49,42.33,42.38,51200.0,27.4378,27.5091,27.4055,27.4378,51200.0
2008-12-19 12:35:00,42.38,42.5,42.33,42.49,31500.0,27.4378,27.5155,27.4055,27.5091,31500.0
2008-12-19 12:40:00,42.5,42.5,42.32,42.33,43400.0,27.5155,27.5155,27.399,27.4055,43400.0
2008-12-19 12:45:00,42.3,42.46,42.3,42.41,37800.0,27.3861,27.4896,27.3861,27.4573,37800.0
2008-12-19 12:50:00,42.41,42.42,42.17,42.18,62100.0,27.4573,27.4637,27.3019,27.3084,62100.0
2008-12-19 12:55:00,42.18,42.39,42.17,42.36,52600.0,27.3084,27.4443,27.3019,27.4249,52600.0
2008-12-19 13:00:00,42.35,42.52,42.32,42.49,67100.0,27.4184,27.5285,27.399,27.5091,67100.0
2008-12-19 13:05:00,42.48,42.56,42.38,42.53,51700.0,27.5026,27.5544,27.4378,27.535,51700.0
2008-12-19 13:10:00,42.54,42.55,42.4,42.5,61600.0,27.5414,27.5479,27.4508,27.5155,61600.0
2008-12-19 13:15:00,42.49,42.68,42.48,42.6,81900.0,27.5091,27.6321,27.5026,27.5803,81900.0
2008-12-19 13:20:00,42.6,42.65,42.54,42.58,44600.0,27.5803,27.6127,27.5414,27.5673,44600.0
2008-12-19 13:25:00,42.58,42.65,42.48,42.57,42900.0,27.5673,27.6127,27.5026,27.5609,42900.0
2008-12-19 13:30:00,42.58,42.68,42.53,42.54,50400.0,27.5673,27.6321,27.535,27.5414,50400.0
2008-12-19 13:35:00,42.54,42.67,42.52,42.64,62800.0,27.5414,27.6256,27.5285,27.6062,62800.0
2008-12-19 13:40:00,42.65,42.75,42.62,42.66,61500.0,27.6127,27.6774,27.5932,27.6191,61500.0
2008-12-19 13:45:00,42.66,42.71,42.57,42.57,34800.0,27.6191,27.6515,27.5609,27.5609,34800.0
2008-12-19 13:50:00,42.56,42.59,42.37,42.44,57800.0,27.5544,27.5738,27.4314,27.4767,57800.0
2008-12-19 13:55:00,42.44,42.59,42.44,42.53,68100.0,27.4767,27.5738,27.4767,27.535,68100.0
2008-12-19 14:00:00,42.53,42.69,42.49,42.61,71000.0,27.535,27.6385,27.5091,27.5868,71000.0
2008-12-19 14:05:00,42.6,42.61,42.41,42.48,77900.0,27.5803,27.5868,27.4573,27.5026,77900.0
2008-12-19 14:10:00,42.48,42.54,42.35,42.4,57200.0,27.5026,27.5414,27.4184,27.4508,57200.0
2008-12-19 14:15:00,42.39,42.61,42.39,42.51,100300.0,27.4443,27.5868,27.4443,27.522,100300.0
2008-12-19 14:20:00,42.52,42.55,42.38,42.44,86500.0,27.5285,27.5479,27.4378,27.4767,86500.0
2008-12-19 14:25:00,42.44,42.53,42.39,42.51,100200.0,27.4767,27.535,27.4443,27.522,100200.0
2008-12-19 14:30:00,42.51,42.6,42.45,42.53,72300.0,27.522,27.5803,27.4832,27.535,72300.0
2008-12-19 14:35:00,42.53,42.6,42.43,42.5,184900.0,27.535,27.5803,27.4702,27.5155,184900.0
2008-12-19 14:40:00,42.5,42.63,42.48,42.57,67200.0,27.5155,27.5997,27.5026,27.5609,67200.0
2008-12-19 14:45:00,42.58,42.74,42.58,42.62,183600.0,27.5673,27.6709,27.5673,27.5932,183600.0
2008-12-19 14:50:00,42.62,42.67,42.43,42.45,83100.0,27.5932,27.6256,27.4702,27.4832,83100.0
2008-12-19 14:55:00,42.44,42.67,42.39,42.62,290000.0,27.4767,27.6256,27.4443,27.5932,290000.0
2008-12-19 15:00:00,42.63,42.68,42.52,42.65,134600.0,27.5997,27.6321,27.5285,27.6127,134600.0
2008-12-19 15:05:00,42.65,42.79,42.54,42.74,154600.0,27.6127,27.7033,27.5414,27.6709,154600.0
2008-12-19 15:10:00,42.74,42.74,42.44,42.48,135700.0,27.6709,27.6709,27.4767,27.5026,135700.0
2008-12-19 15:15:00,42.47,42.47,42.28,42.41,124800.0,27.4961,27.4961,27.3731,27.4573,124800.0
2008-12-19 15:20:00,42.43,42.62,42.34,42.62,98600.0,27.4702,27.5932,27.412,27.5932,98600.0
2008-12-19 15:25:00,42.6,42.75,42.43,42.66,202400.0,27.5803,27.6774,27.4702,27.6191,202400.0
2008-12-19 15:30:00,42.66,42.71,42.41,42.42,248200.0,27.6191,27.6515,27.4573,27.4637,248200.0
2008-12-19 15:35:00,42.4,42.55,42.29,42.3,151600.0,27.4508,27.5479,27.3796,27.3861,151600.0
2008-12-19 15:40:00,42.31,42.67,42.3,42.55,211600.0,27.3925,27.6256,27.3861,27.5479,211600.0
2008-12-19 15:45:00,42.55,42.61,42.52,42.59,189300.0,27.5479,27.5868,27.5285,27.5738,189300.0
2008-12-19 15:50:00,42.59,42.68,42.59,42.61,212800.0,27.5738,27.6321,27.5738,27.5868,212800.0
2008-12-19 15:55:00,42.61,42.7,42.52,42.56,327100.0,27.5868,27.645,27.5285,27.5544,327100.0
2008-12-22 09:30:00,43.12,43.49,42.96,43.04,305100.0,27.9169,28.1565,27.8134,27.8651,305100.0
2008-12-22 09:35:00,43.04,43.2,42.79,42.96,297600.0,27.8651,27.9687,27.7033,27.8134,297600.0
2008-12-22 09:40:00,42.94,43.05,42.81,42.9,310400.0,27.8004,27.8716,27.7162,27.7745,310400.0
2008-12-22 09:45:00,42.89,42.96,42.7,42.91,165200.0,27.768,27.8134,27.645,27.781,165200.0
2008-12-22 09:50:00,42.9,42.9,42.75,42.78,186200.0,27.7745,27.7745,27.6774,27.6968,186200.0
2008-12-22 09:55:00,42.78,42.85,42.75,42.82,90100.0,27.6968,27.7421,27.6774,27.7227,90100.0
2008-12-22 10:00:00,42.84,42.84,42.25,42.27,226800.0,27.7357,27.7357,27.3537,27.3666,226800.0
2008-12-22 10:05:00,42.27,42.3,41.79,41.94,283400.0,27.3666,27.3861,27.0559,27.153,283400.0
2008-12-22 10:10:00,41.94,41.98,41.45,41.45,233000.0,27.153,27.1789,26.8357,26.8357,233000.0
2008-12-22 10:15:00,41.46,41.82,41.4,41.62,206200.0,26.8422,27.0753,26.8034,26.9458,206200.0
2008-12-22 10:20:00,41.63,41.71,41.5,41.6,101900.0,26.9523,27.0041,26.8681,26.9329,101900.0
2008-12-22 10:25:00,41.56,41.65,41.54,41.63,73800.0,26.907,26.9652,26.894,26.9523,73800.0
2008-12-22 10:30:00,41.62,41.87,41.57,41.87,117300.0,26.9458,27.1077,26.9134,27.1077,117300.0
2008-12-22 10:35:00,41.88,42.08,41.87,41.98,125000.0,27.1141,27.2436,27.1077,27.1789,125000.0
2008-12-22 10:40:00,42.0,42.04,41.79,41.94,111300.0,27.1918,27.2177,27.0559,27.153,111300.0
2008-12-22 10:45:00,41.94,41.99,41.8,41.98,84800.0,27.153,27.1854,27.0623,27.1789,84800.0
2008-12-22 10:50:00,41.98,42.03,41.9,41.96,69400.0,27.1789,27.2112,27.1271,27.1659,69400.0
2008-12-22 10:55:00,41.96,41.97,41.67,41.68,103700.0,27.1659,27.1724,26.9782,26.9847,103700.0
2008-12-22 11:00:00,41.67,41.69,41.47,41.51,89900.0,26.9782,26.9911,26.8487,26.8746,89900.0
2008-12-22 11:05:00,41.53,41.61,41.51,41.58,58900.0,26.8875,26.9393,26.8746,26.9199,58900.0
2008-12-22 11:10:00,41.59,41.59,41.52,41.57,43500.0,26.9264,26.9264,26.8811,26.9134,43500.0
2008-12-22 11:15:00,41.57,41.59,41.46,41.58,64200.0,26.9134,26.9264,26.8422,26.9199,64200.0
2008-12-22 11:20:00,41.57,41.57,41.33,41.34,79600.0,26.9134,26.9134,26.7581,26.7645,79600.0
2008-12-22 11:25:00,41.33,41.4,41.31,41.38,57500.0,26.7581,26.8034,26.7451,26.7904,57500.0
2008-12-22 11:30:00,41.39,41.39,41.2,41.25,78500.0,26.7969,26.7969,26.6739,26.7063,78500.0
2008-12-22 11:35:00,41.25,41.41,41.17,41.36,145600.0,26.7063,26.8098,26.6545,26.7775,145600.0
2008-12-22 11:40:00,41.36,41.36,41.21,41.26,96900.0,26.7775,26.7775,26.6804,26.7127,96900.0
2008-12-22 11:45:00,41.27,41.32,41.11,41.3,69800.0,26.7192,26.7516,26.6156,26.7386,69800.0
2008-12-22 11:50:00,41.31,41.39,41.28,41.38,43200.0,26.7451,26.7969,26.7257,26.7904,43200.0
2008-12-22 11:55:00,41.4,41.5,41.33,41.44,63100.0,26.8034,26.8681,26.7581,26.8293,63100.0
2008-12-22 12:00:00,41.43,41.5,41.4,41.42,64200.0,26.8228,26.8681,26.8034,26.8163,64200.0
2008-12-22 12:05:00,41.42,41.53,41.41,41.44,65300.0,26.8163,26.8875,26.8098,26.8293,65300.0
2008-12-22 12:10:00,41.46,41.67,41.46,41.65,79700.0,26.8422,26.9782,26.8422,26.9652,79700.0
2008-12-22 12:15:00,41.65,41.72,41.57,41.67,53400.0,26.9652,27.0105,26.9134,26.9782,53400.0
2008-12-22 12:20:00,41.68,41.75,41.57,41.57,44100.0,26.9847,27.03,26.9134,26.9134,44100.0
2008-12-22 12:25:00,41.57,41.63,41.47,41.61,65100.0,26.9134,26.9523,26.8487,26.9393,65100.0
2008-12-22 12:30:00,41.6,41.74,41.57,41.69,48200.0,26.9329,27.0235,26.9134,26.9911,48200.0
2008-12-22 12:35:00,41.7,41.82,41.65,41.65,67600.0,26.9976,27.0753,26.9652,26.9652,67600.0
2008-12-22 12:40:00,41.65,41.86,41.64,41.79,52500.0,26.9652,27.1012,26.9588,27.0559,52500.0
2008-12-22 12:45:00,41.79,41.9,41.76,41.83,52100.0,27.0559,27.1271,27.0364,27.0818,52100.0
2008-12-22 12:50:00,41.83,42.08,41.74,42.05,92000.0,27.0818,27.2436,27.0235,27.2242,92000.0
2008-12-22 12:55:00,42.03,42.09,42.0,42.05,61700.0,27.2112,27.2501,27.1918,27.2242,61700.0
2008-12-22 13:00:00,42.05,42.2,42.03,42.1,54400.0,27.2242,27.3213,27.2112,27.2566,54400.0
2008-12-22 13:05:00,42.09,42.18,41.88,41.92,107300.0,27.2501,27.3084,27.1141,27.14,107300.0
2008-12-22 13:10:00,41.93,42.0,41.85,41.88,62900.0,27.1465,27.1918,27.0947,27.1141,62900.0
2008-12-22 13:15:00,41.89,42.05,41.88,41.94,85400.0,27.1206,27.2242,27.1141,27.153,85400.0
2008-12-22 13:20:00,41.92,41.93,41.81,41.82,44400.0,27.14,27.1465,27.0688,27.0753,44400.0
2008-12-22 13:25:00,41.81,41.83,41.65,41.66,54700.0,27.0688,27.0818,26.9652,26.9717,54700.0
2008-12-22 13:30:00,41.67,41.68,41.59,41.64,38100.0,26.9782,26.9847,26.9264,26.9588,38100.0
2008-12-22 13:35:00,41.64,41.72,41.61,41.67,48400.0,26.9588,27.0105,26.9393,26.9782,48400.0
2008-12-22 13:40:00,41.68,41.74,41.58,41.59,28700.0,26.9847,27.0235,26.9199,26.9264,28700.0
2008-12-22 13:45:00,41.6,41.6,41.4,41.45,64400.0,26.9329,26.9329,26.8034,26.8357,64400.0
2008-12-22 13:50:00,41.46,41.61,41.41,41.53,47000.0,26.8422,26.9393,26.8098,26.8875,47000.0
2008-12-22 13:55:00,41.52,41.58,41.4,41.56,51100.0,26.8811,26.9199,26.8034,26.907,51100.0
2008-12-22 14:00:00,41.57,41.62,41.5,41.54,50500.0,26.9134,26.9458,26.8681,26.894,50500.0
2008-12-22 14:05:00,41.54,41.67,41.52,41.55,56600.0,26.894,26.9782,26.8811,26.9005,56600.0
2008-12-22 14:10:00,41.56,41.56,41.46,41.5,45700.0,26.907,26.907,26.8422,26.8681,45700.0
2008-12-22 14:15:00,41.52,41.54,41.31,41.42,74900.0,26.8811,26.894,26.7451,26.8163,74900.0
2008-12-22 14:20:00,41.43,41.45,41.25,41.26,89300.0,26.8228,26.8357,26.7063,26.7127,89300.0
2008-12-22 14:25:00,41.27,41.27,41.12,41.26,71900.0,26.7192,26.7192,26.6221,26.7127,71900.0
2008-12-22 14:30:00,41.26,41.28,41.1,41.17,61300.0,26.7127,26.7257,26.6091,26.6545,61300.0
2008-12-22 14:35:00,41.18,41.23,41.04,41.14,86200.0,26.6609,26.6933,26.5703,26.635,86200.0
2008-12-22 14:40:00,41.12,41.2,41.06,41.06,76600.0,26.6221,26.6739,26.5832,26.5832,76600.0
2008-12-22 14:45:00,41.06,41.33,41.04,41.31,70700.0,26.5832,26.7581,26.5703,26.7451,70700.0
2008-12-22 14:50:00,41.32,41.39,41.24,41.29,82600.0,26.7516,26.7969,26.6998,26.7322,82600.0
2008-12-22 14:55:00,41.27,41.34,41.0,41.04,161400.0,26.7192,26.7645,26.5444,26.5703,161400.0
2008-12-22 15:00:00,41.03,41.07,40.91,40.96,146500.0,26.5638,26.5897,26.4861,26.5185,146500.0
2008-12-22 15:05:00,40.96,41.08,40.96,41.04,91300.0,26.5185,26.5962,26.5185,26.5703,91300.0
2008-12-22 15:10:00,41.05,41.08,40.95,41.0,72100.0,26.5768,26.5962,26.512,26.5444,72100.0
2008-12-22 15:15:00,41.0,41.01,40.82,40.92,150100.0,26.5444,26.5509,26.4279,26.4926,150100.0
2008-12-22 15:20:00,40.92,41.07,40.87,41.06,88600.0,26.4926,26.5897,26.4602,26.5832,88600.0
2008-12-22 15:25:00,41.05,41.07,40.86,40.88,134500.0,26.5768,26.5897,26.4538,26.4667,134500.0
2008-12-22 15:30:00,40.87,40.92,40.82,40.82,99500.0,26.4602,26.4926,26.4279,26.4279,99500.0
2008-12-22 15:35:00,40.83,41.12,40.83,40.96,217500.0,26.4343,26.6221,26.4343,26.5185,217500.0
2008-12-22 15:40:00,40.97,41.25,40.94,41.12,236200.0,26.525,26.7063,26.5056,26.6221,236200.0
2008-12-22 15:45:00,41.12,41.37,41.11,41.31,199900.0,26.6221,26.7839,26.6156,26.7451,199900.0
2008-12-22 15:50:00,41.31,41.6,41.31,41.56,230500.0,26.7451,26.9329,26.7451,26.907,230500.0
2008-12-22 15:55:00,41.56,41.89,41.4,41.7,418300.0,26.907,27.1206,26.8034,26.9976,418300.0
2008-12-23 09:30:00,42.08,42.2,41.51,42.09,185700.0,27.2436,27.3213,26.8746,27.2501,185700.0
2008-12-23 09:35:00,42.09,42.16,41.51,41.54,151700.0,27.2501,27.2954,26.8746,26.894,151700.0
2008-12-23 09:40:00,41.52,41.57,41.27,41.51,124200.0,26.8811,26.9134,26.7192,26.8746,124200.0
2008-12-23 09:45:00,41.51,41.56,41.27,41.31,112700.0,26.8746,26.907,26.7192,26.7451,112700.0
2008-12-23 09:50:00,41.3,41.71,41.3,41.66,109800.0,26.7386,27.0041,26.7386,26.9717,109800.0
2008-12-23 09:55:00,41.68,41.94,41.65,41.89,87000.0,26.9847,27.153,26.9652,27.1206,87000.0
2008-12-23 10:00:00,41.89,41.96,41.64,41.66,159800.0,27.1206,27.1659,26.9588,26.9717,159800.0
2008-12-23 10:05:00,41.67,41.83,41.6,41.72,129200.0,26.9782,27.0818,26.9329,27.0105,129200.0
2008-12-23 10:10:00,41.75,42.04,41.71,41.99,96900.0,27.03,27.2177,27.0041,27.1854,96900.0
2008-12-23 10:15:00,41.97,41.97,41.62,41.63,49600.0,27.1724,27.1724,26.9458,26.9523,49600.0
2008-12-23 10:20:00,41.62,41.82,41.62,41.78,106300.0,26.9458,27.0753,26.9458,27.0494,106300.0
2008-12-23 10:25:00,41.8,41.88,41.72,41.87,40100.0,27.0623,27.1141,27.0105,27.1077,40100.0
2008-12-23 10:30:00,41.85,42.09,41.85,42.09,86000.0,27.0947,27.2501,27.0947,27.2501,86000.0
2008-12-23 10:35:00,42.09,42.18,41.99,42.17,67300.0,27.2501,27.3084,27.1854,27.3019,67300.0
2008-12-23 10:40:00,42.15,42.2,41.93,41.99,54000.0,27.2889,27.3213,27.1465,27.1854,54000.0
2008-12-23 10:45:00,42.0,42.18,41.94,42.16,35400.0,27.1918,27.3084,27.153,27.2954,35400.0
2008-12-23 10:50:00,42.16,42.19,42.05,42.16,62700.0,27.2954,27.3148,27.2242,27.2954,62700.0
2008-12-23 10:55:00,42.13,42.24,42.05,42.05,71300.0,27.276,27.3472,27.2242,27.2242,71300.0
2008-12-23 11:00:00,42.05,42.2,42.01,42.2,101000.0,27.2242,27.3213,27.1983,27.3213,101000.0
2008-12-23 11:05:00,42.2,42.2,42.04,42.12,60900.0,27.3213,27.3213,27.2177,27.2695,60900.0
2008-12-23 11:10:00,42.11,42.27,42.08,42.26,70800.0,27.263,27.3666,27.2436,27.3602,70800.0
2008-12-23 11:15:00,42.26,42.26,42.1,42.13,61900.0,27.3602,27.3602,27.2566,27.276,61900.0
2008-12-23 11:20:00,42.12,42.18,42.07,42.14,75200.0,27.2695,27.3084,27.2371,27.2825,75200.0
2008-12-23 11:25:00,42.13,42.15,41.92,41.96,95400.0,27.276,27.2889,27.14,27.1659,95400.0
2008-12-23 11:30:00,41.96,41.97,41.72,41.72,68800.0,27.1659,27.1724,27.0105,27.0105,68800.0
2008-12-23 11:35:00,41.71,41.75,41.58,41.59,69300.0,27.0041,27.03,26.9199,26.9264,69300.0
2008-12-23 11:40:00,41.59,41.61,41.5,41.59,54500.0,26.9264,26.9393,26.8681,26.9264,54500.0
2008-12-23 11:45:00,41.6,41.7,41.58,41.68,61200.0,26.9329,26.9976,26.9199,26.9847,61200.0
2008-12-23 11:50:00,41.68,41.7,41.57,41.6,42800.0,26.9847,26.9976,26.9134,26.9329,42800.0
2008-12-23 11:55:00,41.6,41.6,41.31,41.32,89900.0,26.9329,26.9329,26.7451,26.7516,89900.0
2008-12-23 12:00:00,41.33,41.33,41.13,41.14,70700.0,26.7581,26.7581,26.6286,26.635,70700.0
2008-12-23 12:05:00,41.16,41.22,41.06,41.12,55000.0,26.648,26.6868,26.5832,26.6221,55000.0
2008-12-23 12:10:00,41.12,41.13,41.04,41.07,47700.0,26.6221,26.6286,26.5703,26.5897,47700.0
2008-12-23 12:15:00,41.07,41.08,40.93,40.94,105700.0,26.5897,26.5962,26.4991,26.5056,105700.0
2008-12-23 12:20:00,40.95,41.03,40.91,40.95,85500.0,26.512,26.5638,26.4861,26.512,85500.0
2008-12-23 12:25:00,40.94,41.1,40.94,41.07,66900.0,26.5056,26.6091,26.5056,26.5897,66900.0
2008-12-23 12:30:00,41.05,41.11,40.9,40.91,55300.0,26.5768,26.6156,26.4797,26.4861,55300.0
2008-12-23 12:35:00,40.91,40.95,40.79,40.89,81600.0,26.4861,26.512,26.4084,26.4732,81600.0
2008-12-23 12:40:00,40.92,41.02,40.92,40.97,64500.0,26.4926,26.5573,26.4926,26.525,64500.0
2008-12-23 12:45:00,40.98,41.12,40.94,41.1,76100.0,26.5315,26.6221,26.5056,26.6091,76100.0
2008-12-23 12:50:00,41.1,41.15,41.1,41.12,53200.0,26.6091,26.6415,26.6091,26.6221,53200.0
2008-12-23 12:55:00,41.13,41.15,41.1,41.1,74900.0,26.6286,26.6415,26.6091,26.6091,74900.0
2008-12-23 13:00:00,41.1,41.1,40.98,41.0,52000.0,26.6091,26.6091,26.5315,26.5444,52000.0
2008-12-23 13:05:00,41.0,41.15,41.0,41.13,42400.0,26.5444,26.6415,26.5444,26.6286,42400.0
2008-12-23 13:10:00,41.13,41.14,41.06,41.14,39800.0,26.6286,26.635,26.5832,26.635,39800.0
2008-12-23 13:15:00,41.14,41.17,41.06,41.09,35900.0,26.635,26.6545,26.5832,26.6027,35900.0
2008-12-23 13:20:00,41.08,41.17,41.05,41.11,59700.0,26.5962,26.6545,26.5768,26.6156,59700.0
2008-12-23 13:25:00,41.11,41.13,41.08,41.13,23600.0,26.6156,26.6286,26.5962,26.6286,23600.0
2008-12-23 13:30:00,41.12,41.14,41.07,41.12,26900.0,26.6221,26.635,26.5897,26.6221,26900.0
2008-12-23 13:35:00,41.1,41.12,41.0,41.01,66400.0,26.6091,26.6221,26.5444,26.5509,66400.0
2008-12-23 13:40:00,41.0,41.09,41.0,41.0,45700.0,26.5444,26.6027,26.5444,26.5444,45700.0
2008-12-23 13:45:00,41.0,41.02,40.92,40.94,72200.0,26.5444,26.5573,26.4926,26.5056,72200.0
2008-12-23 13:50:00,40.95,41.09,40.94,41.09,30300.0,26.512,26.6027,26.5056,26.6027,30300.0
2008-12-23 13:55:00,41.08,41.29,41.08,41.27,61300.0,26.5962,26.7322,26.5962,26.7192,61300.0
2008-12-23 14:00:00,41.28,41.28,41.19,41.23,81000.0,26.7257,26.7257,26.6674,26.6933,81000.0
2008-12-23 14:05:00,41.22,41.23,41.09,41.1,53800.0,26.6868,26.6933,26.6027,26.6091,53800.0
2008-12-23 14:10:00,41.1,41.11,40.99,41.06,85000.0,26.6091,26.6156,26.5379,26.5832,85000.0
2008-12-23 14:15:00,41.05,41.21,41.03,41.16,92600.0,26.5768,26.6804,26.5638,26.648,92600.0
2008-12-23 14:20:00,41.15,41.25,41.13,41.25,68000.0,26.6415,26.7063,26.6286,26.7063,68000.0
2008-12-23 14:25:00,41.25,41.3,41.15,41.16,63800.0,26.7063,26.7386,26.6415,26.648,63800.0
2008-12-23 14:30:00,41.15,41.19,40.8,40.91,99200.0,26.6415,26.6674,26.4149,26.4861,99200.0
2008-12-23 14:35:00,40.9,41.03,40.89,40.95,69900.0,26.4797,26.5638,26.4732,26.512,69900.0
2008-12-23 14:40:00,40.94,41.01,40.77,40.84,75300.0,26.5056,26.5509,26.3955,26.4408,75300.0
2008-12-23 14:45:00,40.85,40.86,40.65,40.77,72600.0,26.4473,26.4538,26.3178,26.3955,72600.0
2008-12-23 14:50:00,40.76,40.99,40.73,40.91,106400.0,26.389,26.5379,26.3696,26.4861,106400.0
2008-12-23 14:55:00,40.91,40.99,40.86,40.9,73000.0,26.4861,26.5379,26.4538,26.4797,73000.0
2008-12-23 15:00:00,40.9,41.02,40.8,40.98,69700.0,26.4797,26.5573,26.4149,26.5315,69700.0
2008-12-23 15:05:00,40.98,41.02,40.8,40.91,67600.0,26.5315,26.5573,26.4149,26.4861,67600.0
2008-12-23 15:10:00,40.91,41.31,40.91,41.21,119600.0,26.4861,26.7451,26.4861,26.6804,119600.0
2008-12-23 15:15:00,41.22,41.31,41.11,41.11,75000.0,26.6868,26.7451,26.6156,26.6156,75000.0
2008-12-23 15:20:00,41.1,41.32,41.01,41.12,85100.0,26.6091,26.7516,26.5509,26.6221,85100.0
2008-12-23 15:25:00,41.11,41.3,41.01,41.2,70700.0,26.6156,26.7386,26.5509,26.6739,70700.0
2008-12-23 15:30:00,41.21,41.36,41.14,41.22,95700.0,26.6804,26.7775,26.635,26.6868,95700.0
2008-12-23 15:35:00,41.21,41.21,41.0,41.11,71900.0,26.6804,26.6804,26.5444,26.6156,71900.0
2008-12-23 15:40:00,41.12,41.25,41.07,41.16,68800.0,26.6221,26.7063,26.5897,26.648,68800.0
2008-12-23 15:45:00,41.16,41.29,41.13,41.28,92700.0,26.648,26.7322,26.6286,26.7257,92700.0
2008-12-23 15:50:00,41.28,41.3,41.09,41.11,126800.0,26.7257,26.7386,26.6027,26.6156,126800.0
2008-12-23 15:55:00,41.11,41.32,41.09,41.13,232800.0,26.6156,26.7516,26.6027,26.6286,232800.0
2008-12-24 08:00:00,41.5,41.5,41.5,41.5,100.0,26.8681,26.8681,26.8681,26.8681,100.0
2008-12-24 08:05:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:10:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:15:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:20:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:25:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:30:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:35:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:40:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:45:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:50:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 08:55:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:00:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:05:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:10:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:15:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:20:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:25:00,41.5,41.5,41.5,41.5,0.0,26.8681,26.8681,26.8681,26.8681,0.0
2008-12-24 09:30:00,41.27,41.45,41.0,41.29,60200.0,26.7192,26.8357,26.5444,26.7322,60200.0
2008-12-24 09:35:00,41.29,41.4,41.08,41.24,68200.0,26.7322,26.8034,26.5962,26.6998,68200.0
2008-12-24 09:40:00,41.23,41.29,41.19,41.26,23300.0,26.6933,26.7322,26.6674,26.7127,23300.0
2008-12-24 09:45:00,41.24,41.36,41.21,41.3,29600.0,26.6998,26.7775,26.6804,26.7386,29600.0
2008-12-24 09:50:00,41.33,41.55,41.29,41.5,77600.0,26.7581,26.9005,26.7322,26.8681,77600.0
2008-12-24 09:55:00,41.5,41.53,41.43,41.48,73900.0,26.8681,26.8875,26.8228,26.8552,73900.0
2008-12-24 10:00:00,41.49,41.49,41.38,41.4,59900.0,26.8616,26.8616,26.7904,26.8034,59900.0
2008-12-24 10:05:00,41.39,41.4,41.28,41.31,60300.0,26.7969,26.8034,26.7257,26.7451,60300.0
2008-12-24 10:10:00,41.32,41.46,41.32,41.45,45700.0,26.7516,26.8422,26.7516,26.8357,45700.0
2008-12-24 10:15:00,41.45,41.54,41.45,41.46,51100.0,26.8357,26.894,26.8357,26.8422,51100.0
2008-12-24 10:20:00,41.49,41.75,41.48,41.68,90500.0,26.8616,27.03,26.8552,26.9847,90500.0
2008-12-24 10:25:00,41.68,41.73,41.68,41.69,36700.0,26.9847,27.017,26.9847,26.9911,36700.0
2008-12-24 10:30:00,41.7,41.72,41.64,41.67,35700.0,26.9976,27.0105,26.9588,26.9782,35700.0
2008-12-24 10:35:00,41.68,41.7,41.53,41.63,39400.0,26.9847,26.9976,26.8875,26.9523,39400.0
2008-12-24 10:40:00,41.62,41.63,41.55,41.59,32400.0,26.9458,26.9523,26.9005,26.9264,32400.0
2008-12-24 10:45:00,41.59,41.69,41.57,41.68,32200.0,26.9264,26.9911,26.9134,26.9847,32200.0
2008-12-24 10:50:00,41.66,41.79,41.66,41.75,33400.0,26.9717,27.0559,26.9717,27.03,33400.0
2008-12-24 10:55:00,41.75,41.77,41.68,41.68,27300.0,27.03,27.0429,26.9847,26.9847,27300.0
2008-12-24 11:00:00,41.68,41.74,41.65,41.67,31000.0,26.9847,27.0235,26.9652,26.9782,31000.0
2008-12-24 11:05:00,41.67,41.83,41.65,41.81,33400.0,26.9782,27.0818,26.9652,27.0688,33400.0
2008-12-24 11:10:00,41.81,41.94,41.77,41.92,42200.0,27.0688,27.153,27.0429,27.14,42200.0
2008-12-24 11:15:00,41.92,41.97,41.85,41.85,39900.0,27.14,27.1724,27.0947,27.0947,39900.0
2008-12-24 11:20:00,41.86,41.87,41.77,41.81,59600.0,27.1012,27.1077,27.0429,27.0688,59600.0
2008-12-24 11:25:00,41.81,41.84,41.71,41.71,30100.0,27.0688,27.0882,27.0041,27.0041,30100.0
2008-12-24 11:30:00,41.72,41.72,41.63,41.66,24500.0,27.0105,27.0105,26.9523,26.9717,24500.0
2008-12-24 11:35:00,41.65,41.75,41.65,41.75,17900.0,26.9652,27.03,26.9652,27.03,17900.0
2008-12-24 11:40:00,41.74,41.84,41.74,41.83,19600.0,27.0235,27.0882,27.0235,27.0818,19600.0
2008-12-24 11:45:00,41.84,41.88,41.83,41.88,35500.0,27.0882,27.1141,27.0818,27.1141,35500.0
2008-12-24 11:50:00,41.88,41.99,41.88,41.98,49500.0,27.1141,27.1854,27.1141,27.1789,49500.0
2008-12-24 11:55:00,41.99,42.0,41.91,41.91,37700.0,27.1854,27.1918,27.1336,27.1336,37700.0
2008-12-24 12:00:00,41.92,42.03,41.92,41.99,45900.0,27.14,27.2112,27.14,27.1854,45900.0
2008-12-24 12:05:00,41.99,41.99,41.9,41.95,13200.0,27.1854,27.1854,27.1271,27.1595,13200.0
2008-12-24 12:10:00,41.94,41.99,41.94,41.97,26700.0,27.153,27.1854,27.153,27.1724,26700.0
2008-12-24 12:15:00,41.96,42.02,41.96,42.0,35100.0,27.1659,27.2048,27.1659,27.1918,35100.0
2008-12-24 12:20:00,42.01,42.02,41.96,41.97,19600.0,27.1983,27.2048,27.1659,27.1724,19600.0
2008-12-24 12:25:00,41.96,42.01,41.94,41.98,33700.0,27.1659,27.1983,27.153,27.1789,33700.0
2008-12-24 12:30:00,41.98,42.08,41.98,42.03,30200.0,27.1789,27.2436,27.1789,27.2112,30200.0
2008-12-24 12:35:00,42.04,42.05,41.91,41.93,58700.0,27.2177,27.2242,27.1336,27.1465,58700.0
2008-12-24 12:40:00,41.93,42.03,41.88,41.9,81900.0,27.1465,27.2112,27.1141,27.1271,81900.0
2008-12-24 12:45:00,41.89,41.99,41.89,41.99,60500.0,27.1206,27.1854,27.1206,27.1854,60500.0
2008-12-24 12:50:00,41.99,42.12,41.99,42.07,105100.0,27.1854,27.2695,27.1854,27.2371,105100.0
2008-12-24 12:55:00,42.07,42.07,41.89,41.92,140500.0,27.2371,27.2371,27.1206,27.14,140500.0
2008-12-26 09:30:00,41.99,42.25,41.9,42.15,65800.0,27.1854,27.3537,27.1271,27.2889,65800.0
2008-12-26 09:35:00,42.13,42.21,42.05,42.21,28000.0,27.276,27.3278,27.2242,27.3278,28000.0
2008-12-26 09:40:00,42.22,42.25,42.1,42.17,25900.0,27.3343,27.3537,27.2566,27.3019,25900.0
2008-12-26 09:45:00,42.17,42.3,42.15,42.28,30900.0,27.3019,27.3861,27.2889,27.3731,30900.0
2008-12-26 09:50:00,42.29,42.43,42.26,42.4,96400.0,27.3796,27.4702,27.3602,27.4508,96400.0
2008-12-26 09:55:00,42.4,42.5,42.38,42.46,61900.0,27.4508,27.5155,27.4378,27.4896,61900.0
2008-12-26 10:00:00,42.47,42.66,42.47,42.51,51900.0,27.4961,27.6191,27.4961,27.522,51900.0
2008-12-26 10:05:00,42.52,42.57,42.51,42.54,27800.0,27.5285,27.5609,27.522,27.5414,27800.0
2008-12-26 10:10:00,42.54,42.66,42.54,42.66,87300.0,27.5414,27.6191,27.5414,27.6191,87300.0
2008-12-26 10:15:00,42.65,42.91,42.65,42.74,117900.0,27.6127,27.781,27.6127,27.6709,117900.0
2008-12-26 10:20:00,42.74,42.74,42.55,42.57,64900.0,27.6709,27.6709,27.5479,27.5609,64900.0
2008-12-26 10:25:00,42.57,42.63,42.54,42.56,60800.0,27.5609,27.5997,27.5414,27.5544,60800.0
2008-12-26 10:30:00,42.56,42.57,42.46,42.47,62200.0,27.5544,27.5609,27.4896,27.4961,62200.0
2008-12-26 10:35:00,42.47,42.47,42.29,42.34,57600.0,27.4961,27.4961,27.3796,27.412,57600.0
2008-12-26 10:40:00,42.34,42.34,42.18,42.22,30700.0,27.412,27.412,27.3084,27.3343,30700.0
2008-12-26 10:45:00,42.19,42.32,42.18,42.27,32600.0,27.3148,27.399,27.3084,27.3666,32600.0
2008-12-26 10:50:00,42.32,42.32,42.29,42.32,29700.0,27.399,27.399,27.3796,27.399,29700.0
2008-12-26 10:55:00,42.3,42.32,42.18,42.19,29400.0,27.3861,27.399,27.3084,27.3148,29400.0
2008-12-26 11:00:00,42.19,42.32,42.19,42.32,27100.0,27.3148,27.399,27.3148,27.399,27100.0
2008-12-26 11:05:00,42.33,42.4,42.33,42.37,26700.0,27.4055,27.4508,27.4055,27.4314,26700.0
2008-12-26 11:10:00,42.38,42.38,42.29,42.31,25200.0,27.4378,27.4378,27.3796,27.3925,25200.0
2008-12-26 11:15:00,42.32,42.33,42.3,42.33,17200.0,27.399,27.4055,27.3861,27.4055,17200.0
2008-12-26 11:20:00,42.32,42.32,42.26,42.3,11900.0,27.399,27.399,27.3602,27.3861,11900.0
2008-12-26 11:25:00,42.29,42.33,42.26,42.28,22800.0,27.3796,27.4055,27.3602,27.3731,22800.0
2008-12-26 11:30:00,42.27,42.35,42.25,42.33,37300.0,27.3666,27.4184,27.3537,27.4055,37300.0
2008-12-26 11:35:00,42.34,42.42,42.33,42.42,34000.0,27.412,27.4637,27.4055,27.4637,34000.0
2008-12-26 11:40:00,42.42,42.47,42.41,42.42,30300.0,27.4637,27.4961,27.4573,27.4637,30300.0
2008-12-26 11:45:00,42.42,42.44,42.42,42.43,15800.0,27.4637,27.4767,27.4637,27.4702,15800.0
2008-12-26 11:50:00,42.41,42.46,42.41,42.45,16900.0,27.4573,27.4896,27.4573,27.4832,16900.0
2008-12-26 11:55:00,42.46,42.47,42.4,42.42,41500.0,27.4896,27.4961,27.4508,27.4637,41500.0
2008-12-26 12:00:00,42.45,42.47,42.43,42.46,17300.0,27.4832,27.4961,27.4702,27.4896,17300.0
2008-12-26 12:05:00,42.45,42.46,42.43,42.44,8200.0,27.4832,27.4896,27.4702,27.4767,8200.0
2008-12-26 12:10:00,42.45,42.46,42.43,42.46,11900.0,27.4832,27.4896,27.4702,27.4896,11900.0
2008-12-26 12:15:00,42.44,42.46,42.44,42.46,10800.0,27.4767,27.4896,27.4767,27.4896,10800.0
2008-12-26 12:20:00,42.46,42.46,42.42,42.43,31000.0,27.4896,27.4896,27.4637,27.4702,31000.0
2008-12-26 12:25:00,42.44,42.44,42.34,42.34,28200.0,27.4767,27.4767,27.412,27.412,28200.0
2008-12-26 12:30:00,42.37,42.37,42.27,42.31,40500.0,27.4314,27.4314,27.3666,27.3925,40500.0
2008-12-26 12:35:00,42.32,42.33,42.25,42.26,24700.0,27.399,27.4055,27.3537,27.3602,24700.0
2008-12-26 12:40:00,42.26,42.27,42.21,42.26,25400.0,27.3602,27.3666,27.3278,27.3602,25400.0
2008-12-26 12:45:00,42.26,42.31,42.23,42.27,15400.0,27.3602,27.3925,27.3407,27.3666,15400.0
2008-12-26 12:50:00,42.26,42.28,42.19,42.26,12000.0,27.3602,27.3731,27.3148,27.3602,12000.0
2008-12-26 12:55:00,42.26,42.28,42.2,42.22,9100.0,27.3602,27.3731,27.3213,27.3343,9100.0
2008-12-26 13:00:00,42.21,42.3,42.19,42.27,20000.0,27.3278,27.3861,27.3148,27.3666,20000.0
2008-12-26 13:05:00,42.26,42.3,42.26,42.29,8300.0,27.3602,27.3861,27.3602,27.3796,8300.0
2008-12-26 13:10:00,42.27,42.32,42.27,42.29,8700.0,27.3666,27.399,27.3666,27.3796,8700.0
2008-12-26 13:15:00,42.29,42.31,42.28,42.29,10300.0,27.3796,27.3925,27.3731,27.3796,10300.0
2008-12-26 13:20:00,42.31,42.32,42.27,42.31,10900.0,27.3925,27.399,27.3666,27.3925,10900.0
2008-12-26 13:25:00,42.31,42.31,42.27,42.28,8900.0,27.3925,27.3925,27.3666,27.3731,8900.0
2008-12-26 13:30:00,42.29,42.47,42.28,42.47,35500.0,27.3796,27.4961,27.3731,27.4961,35500.0
2008-12-26 13:35:00,42.47,42.5,42.46,42.47,20600.0,27.4961,27.5155,27.4896,27.4961,20600.0
2008-12-26 13:40:00,42.47,42.48,42.4,42.43,14600.0,27.4961,27.5026,27.4508,27.4702,14600.0
2008-12-26 13:45:00,42.41,42.49,42.39,42.48,22600.0,27.4573,27.5091,27.4443,27.5026,22600.0
2008-12-26 13:50:00,42.48,42.54,42.46,42.54,22500.0,27.5026,27.5414,27.4896,27.5414,22500.0
2008-12-26 13:55:00,42.54,42.54,42.51,42.53,19200.0,27.5414,27.5414,27.522,27.535,19200.0
2008-12-26 14:00:00,42.52,42.59,42.52,42.56,23300.0,27.5285,27.5738,27.5285,27.5544,23300.0
2008-12-26 14:05:00,42.56,42.6,42.56,42.6,25700.0,27.5544,27.5803,27.5544,27.5803,25700.0
2008-12-26 14:10:00,42.6,42.63,42.6,42.61,16600.0,27.5803,27.5997,27.5803,27.5868,16600.0
2008-12-26 14:15:00,42.61,42.66,42.6,42.65,16500.0,27.5868,27.6191,27.5803,27.6127,16500.0
2008-12-26 14:20:00,42.66,42.74,42.66,42.7,45900.0,27.6191,27.6709,27.6191,27.645,45900.0
2008-12-26 14:25:00,42.7,42.72,42.66,42.68,10500.0,27.645,27.658,27.6191,27.6321,10500.0
2008-12-26 14:30:00,42.69,42.76,42.69,42.71,56000.0,27.6385,27.6839,27.6385,27.6515,56000.0
2008-12-26 14:35:00,42.72,42.74,42.68,42.73,34000.0,27.658,27.6709,27.6321,27.6644,34000.0
2008-12-26 14:40:00,42.72,42.76,42.71,42.73,24100.0,27.658,27.6839,27.6515,27.6644,24100.0
2008-12-26 14:45:00,42.74,42.75,42.68,42.7,28000.0,27.6709,27.6774,27.6321,27.645,28000.0
2008-12-26 14:50:00,42.7,42.71,42.62,42.64,38800.0,27.645,27.6515,27.5932,27.6062,38800.0
2008-12-26 14:55:00,42.64,42.74,42.63,42.73,51800.0,27.6062,27.6709,27.5997,27.6644,51800.0
2008-12-26 15:00:00,42.73,42.73,42.64,42.72,33800.0,27.6644,27.6644,27.6062,27.658,33800.0
2008-12-26 15:05:00,42.72,42.74,42.66,42.68,36900.0,27.658,27.6709,27.6191,27.6321,36900.0
2008-12-26 15:10:00,42.69,42.75,42.66,42.72,25300.0,27.6385,27.6774,27.6191,27.658,25300.0
2008-12-26 15:15:00,42.74,42.79,42.71,42.71,37100.0,27.6709,27.7033,27.6515,27.6515,37100.0
2008-12-26 15:20:00,42.73,42.73,42.68,42.68,23200.0,27.6644,27.6644,27.6321,27.6321,23200.0
2008-12-26 15:25:00,42.69,42.8,42.69,42.77,28600.0,27.6385,27.7098,27.6385,27.6903,28600.0
2008-12-26 15:30:00,42.77,42.85,42.7,42.72,74100.0,27.6903,27.7421,27.645,27.658,74100.0
2008-12-26 15:35:00,42.72,42.77,42.72,42.77,31500.0,27.658,27.6903,27.658,27.6903,31500.0
2008-12-26 15:40:00,42.76,42.8,42.74,42.79,28400.0,27.6839,27.7098,27.6709,27.7033,28400.0
2008-12-26 15:45:00,42.8,42.85,42.77,42.83,35300.0,27.7098,27.7421,27.6903,27.7292,35300.0
2008-12-26 15:50:00,42.83,42.85,42.75,42.79,75300.0,27.7292,27.7421,27.6774,27.7033,75300.0
2008-12-26 15:55:00,42.78,42.79,42.68,42.76,134700.0,27.6968,27.7033,27.6321,27.6839,134700.0
2008-12-29 09:30:00,42.71,42.95,42.6,42.9,81300.0,27.6515,27.8069,27.5803,27.7745,81300.0
2008-12-29 09:35:00,42.91,43.13,42.88,43.11,77100.0,27.781,27.9234,27.7616,27.9105,77100.0
2008-12-29 09:40:00,43.11,43.3,43.06,43.2,87100.0,27.9105,28.0335,27.8781,27.9687,87100.0
2008-12-29 09:45:00,43.2,43.21,43.02,43.17,61800.0,27.9687,27.9752,27.8522,27.9493,61800.0
2008-12-29 09:50:00,43.17,43.28,43.14,43.25,90300.0,27.9493,28.0205,27.9299,28.0011,90300.0
2008-12-29 09:55:00,43.25,43.29,43.08,43.08,65500.0,28.0011,28.027,27.891,27.891,65500.0
2008-12-29 10:00:00,43.09,43.09,42.84,42.88,68600.0,27.8975,27.8975,27.7357,27.7616,68600.0
2008-12-29 10:05:00,42.87,42.88,42.64,42.72,70600.0,27.7551,27.7616,27.6062,27.658,70600.0
2008-12-29 10:10:00,42.74,43.02,42.7,43.0,90200.0,27.6709,27.8522,27.645,27.8393,90200.0
2008-12-29 10:15:00,43.01,43.02,42.76,42.76,142000.0,27.8457,27.8522,27.6839,27.6839,142000.0
2008-12-29 10:20:00,42.75,42.8,42.61,42.71,146500.0,27.6774,27.7098,27.5868,27.6515,146500.0
2008-12-29 10:25:00,42.69,42.73,42.61,42.63,48400.0,27.6385,27.6644,27.5868,27.5997,48400.0
2008-12-29 10:30:00,42.64,42.65,42.53,42.58,102700.0,27.6062,27.6127,27.535,27.5673,102700.0
2008-12-29 10:35:00,42.59,42.68,42.57,42.59,27500.0,27.5738,27.6321,27.5609,27.5738,27500.0
2008-12-29 10:40:00,42.59,42.67,42.51,42.51,53500.0,27.5738,27.6256,27.522,27.522,53500.0
2008-12-29 10:45:00,42.51,42.55,42.48,42.5,43500.0,27.522,27.5479,27.5026,27.5155,43500.0
2008-12-29 10:50:00,42.49,42.5,42.39,42.43,59200.0,27.5091,27.5155,27.4443,27.4702,59200.0
2008-12-29 10:55:00,42.42,42.44,42.35,42.37,40100.0,27.4637,27.4767,27.4184,27.4314,40100.0
2008-12-29 11:00:00,42.37,42.39,42.26,42.37,106600.0,27.4314,27.4443,27.3602,27.4314,106600.0
2008-12-29 11:05:00,42.38,42.42,42.31,42.38,38000.0,27.4378,27.4637,27.3925,27.4378,38000.0
2008-12-29 11:10:00,42.37,42.39,42.33,42.37,27700.0,27.4314,27.4443,27.4055,27.4314,27700.0
2008-12-29 11:15:00,42.36,42.39,42.31,42.34,35700.0,27.4249,27.4443,27.3925,27.412,35700.0
2008-12-29 11:20:00,42.35,42.35,42.31,42.33,47000.0,27.4184,27.4184,27.3925,27.4055,47000.0
2008-12-29 11:25:00,42.32,42.35,42.3,42.3,49800.0,27.399,27.4184,27.3861,27.3861,49800.0
2008-12-29 11:30:00,42.31,42.35,42.29,42.31,47000.0,27.3925,27.4184,27.3796,27.3925,47000.0
2008-12-29 11:35:00,42.31,42.35,42.3,42.31,41300.0,27.3925,27.4184,27.3861,27.3925,41300.0
2008-12-29 11:40:00,42.32,42.33,42.28,42.3,28300.0,27.399,27.4055,27.3731,27.3861,28300.0
2008-12-29 11:45:00,42.3,42.3,42.2,42.21,49700.0,27.3861,27.3861,27.3213,27.3278,49700.0
2008-12-29 11:50:00,42.21,42.21,42.13,42.15,44100.0,27.3278,27.3278,27.276,27.2889,44100.0
2008-12-29 11:55:00,42.15,42.15,42.06,42.1,48900.0,27.2889,27.2889,27.2307,27.2566,48900.0
2008-12-29 12:00:00,42.1,42.22,42.1,42.22,42200.0,27.2566,27.3343,27.2566,27.3343,42200.0
2008-12-29 12:05:00,42.22,42.28,42.21,42.24,45300.0,27.3343,27.3731,27.3278,27.3472,45300.0
2008-12-29 12:10:00,42.24,42.27,42.21,42.25,19200.0,27.3472,27.3666,27.3278,27.3537,19200.0
2008-12-29 12:15:00,42.24,42.37,42.21,42.29,79500.0,27.3472,27.4314,27.3278,27.3796,79500.0
2008-12-29 12:20:00,42.29,42.33,42.28,42.29,21900.0,27.3796,27.4055,27.3731,27.3796,21900.0
2008-12-29 12:25:00,42.29,42.3,42.16,42.2,36500.0,27.3796,27.3861,27.2954,27.3213,36500.0
2008-12-29 12:30:00,42.21,42.21,42.13,42.18,84100.0,27.3278,27.3278,27.276,27.3084,84100.0
2008-12-29 12:35:00,42.18,42.18,42.12,42.14,25100.0,27.3084,27.3084,27.2695,27.2825,25100.0
2008-12-29 12:40:00,42.16,42.16,42.06,42.07,25700.0,27.2954,27.2954,27.2307,27.2371,25700.0
2008-12-29 12:45:00,42.07,42.1,42.05,42.07,13300.0,27.2371,27.2566,27.2242,27.2371,13300.0
2008-12-29 12:50:00,42.08,42.09,42.05,42.06,20700.0,27.2436,27.2501,27.2242,27.2307,20700.0
2008-12-29 12:55:00,42.06,42.07,41.94,41.94,81300.0,27.2307,27.2371,27.153,27.153,81300.0
2008-12-29 13:00:00,41.94,41.95,41.76,41.76,86000.0,27.153,27.1595,27.0364,27.0364,86000.0
2008-12-29 13:05:00,41.77,41.93,41.77,41.91,63700.0,27.0429,27.1465,27.0429,27.1336,63700.0
2008-12-29 13:10:00,41.89,41.92,41.82,41.89,73800.0,27.1206,27.14,27.0753,27.1206,73800.0
2008-12-29 13:15:00,41.88,41.88,41.8,41.82,26600.0,27.1141,27.1141,27.0623,27.0753,26600.0
2008-12-29 13:20:00,41.82,41.84,41.77,41.79,22900.0,27.0753,27.0882,27.0429,27.0559,22900.0
2008-12-29 13:25:00,41.79,41.8,41.71,41.74,41500.0,27.0559,27.0623,27.0041,27.0235,41500.0
2008-12-29 13:30:00,41.75,41.79,41.71,41.79,28500.0,27.03,27.0559,27.0041,27.0559,28500.0
2008-12-29 13:35:00,41.8,41.9,41.78,41.9,37100.0,27.0623,27.1271,27.0494,27.1271,37100.0
2008-12-29 13:40:00,41.91,42.03,41.9,42.02,37000.0,27.1336,27.2112,27.1271,27.2048,37000.0
2008-12-29 13:45:00,42.0,42.04,41.91,42.04,33200.0,27.1918,27.2177,27.1336,27.2177,33200.0
2008-12-29 13:50:00,42.05,42.07,41.89,41.91,54300.0,27.2242,27.2371,27.1206,27.1336,54300.0
2008-12-29 13:55:00,41.91,42.02,41.9,42.02,53300.0,27.1336,27.2048,27.1271,27.2048,53300.0
2008-12-29 14:00:00,42.0,42.02,41.93,41.94,29100.0,27.1918,27.2048,27.1465,27.153,29100.0
2008-12-29 14:05:00,41.95,41.97,41.88,41.93,23100.0,27.1595,27.1724,27.1141,27.1465,23100.0
2008-12-29 14:10:00,41.94,41.96,41.87,41.9,22700.0,27.153,27.1659,27.1077,27.1271,22700.0
2008-12-29 14:15:00,41.9,41.92,41.85,41.87,53800.0,27.1271,27.14,27.0947,27.1077,53800.0
2008-12-29 14:20:00,41.9,42.0,41.89,41.93,32100.0,27.1271,27.1918,27.1206,27.1465,32100.0
2008-12-29 14:25:00,41.92,41.99,41.82,41.89,70600.0,27.14,27.1854,27.0753,27.1206,70600.0
2008-12-29 14:30:00,41.92,41.97,41.89,41.91,47800.0,27.14,27.1724,27.1206,27.1336,47800.0
2008-12-29 14:35:00,41.9,41.91,41.8,41.81,55800.0,27.1271,27.1336,27.0623,27.0688,55800.0
2008-12-29 14:40:00,41.81,41.86,41.8,41.83,38000.0,27.0688,27.1012,27.0623,27.0818,38000.0
2008-12-29 14:45:00,41.82,41.85,41.8,41.82,43800.0,27.0753,27.0947,27.0623,27.0753,43800.0
2008-12-29 14:50:00,41.82,41.84,41.8,41.82,27400.0,27.0753,27.0882,27.0623,27.0753,27400.0
2008-12-29 14:55:00,41.81,41.99,41.8,41.95,80800.0,27.0688,27.1854,27.0623,27.1595,80800.0
2008-12-29 15:00:00,41.95,42.03,41.95,42.0,47400.0,27.1595,27.2112,27.1595,27.1918,47400.0
2008-12-29 15:05:00,42.01,42.25,41.99,42.18,72700.0,27.1983,27.3537,27.1854,27.3084,72700.0
2008-12-29 15:10:00,42.18,42.23,42.1,42.17,33000.0,27.3084,27.3407,27.2566,27.3019,33000.0
2008-12-29 15:15:00,42.19,42.26,41.97,42.03,74900.0,27.3148,27.3602,27.1724,27.2112,74900.0
2008-12-29 15:20:00,42.03,42.24,42.03,42.16,56600.0,27.2112,27.3472,27.2112,27.2954,56600.0
2008-12-29 15:25:00,42.16,42.18,42.06,42.07,32300.0,27.2954,27.3084,27.2307,27.2371,32300.0
2008-12-29 15:30:00,42.05,42.18,41.98,42.11,64700.0,27.2242,27.3084,27.1789,27.263,64700.0
2008-12-29 15:35:00,42.09,42.14,41.99,42.07,73700.0,27.2501,27.2825,27.1854,27.2371,73700.0
2008-12-29 15:40:00,42.08,42.27,42.07,42.25,81100.0,27.2436,27.3666,27.2371,27.3537,81100.0
2008-12-29 15:45:00,42.25,42.39,42.22,42.33,140100.0,27.3537,27.4443,27.3343,27.4055,140100.0
2008-12-29 15:50:00,42.31,42.34,42.15,42.19,105700.0,27.3925,27.412,27.2889,27.3148,105700.0
2008-12-29 15:55:00,42.19,42.33,42.11,42.32,170900.0,27.3148,27.4055,27.263,27.399,170900.0
2008-12-30 09:30:00,42.57,42.86,42.52,42.58,165000.0,27.5609,27.7486,27.5285,27.5673,165000.0
2008-12-30 09:35:00,42.59,42.59,42.3,42.38,69100.0,27.5738,27.5738,27.3861,27.4378,69100.0
2008-12-30 09:40:00,42.38,42.55,42.34,42.52,67000.0,27.4378,27.5479,27.412,27.5285,67000.0
2008-12-30 09:45:00,42.52,42.61,42.4,42.53,58300.0,27.5285,27.5868,27.4508,27.535,58300.0
2008-12-30 09:50:00,42.53,42.54,42.27,42.3,47600.0,27.535,27.5414,27.3666,27.3861,47600.0
2008-12-30 09:55:00,42.3,42.32,42.02,42.08,95000.0,27.3861,27.399,27.2048,27.2436,95000.0
2008-12-30 10:00:00,42.05,42.15,42.01,42.14,44400.0,27.2242,27.2889,27.1983,27.2825,44400.0
2008-12-30 10:05:00,42.14,42.16,42.02,42.02,64700.0,27.2825,27.2954,27.2048,27.2048,64700.0
2008-12-30 10:10:00,42.02,42.11,42.02,42.09,25700.0,27.2048,27.263,27.2048,27.2501,25700.0
2008-12-30 10:15:00,42.09,42.33,42.07,42.31,86300.0,27.2501,27.4055,27.2371,27.3925,86300.0
2008-12-30 10:20:00,42.31,42.51,42.3,42.49,77400.0,27.3925,27.522,27.3861,27.5091,77400.0
2008-12-30 10:25:00,42.51,42.58,42.5,42.54,62600.0,27.522,27.5673,27.5155,27.5414,62600.0
2008-12-30 10:30:00,42.56,42.7,42.54,42.65,53600.0,27.5544,27.645,27.5414,27.6127,53600.0
2008-12-30 10:35:00,42.65,42.7,42.62,42.65,82900.0,27.6127,27.645,27.5932,27.6127,82900.0
2008-12-30 10:40:00,42.65,42.72,42.63,42.71,47100.0,27.6127,27.658,27.5997,27.6515,47100.0
2008-12-30 10:45:00,42.7,42.78,42.7,42.77,59100.0,27.645,27.6968,27.645,27.6903,59100.0
2008-12-30 10:50:00,42.76,42.8,42.75,42.75,42800.0,27.6839,27.7098,27.6774,27.6774,42800.0
2008-12-30 10:55:00,42.74,42.8,42.73,42.8,41400.0,27.6709,27.7098,27.6644,27.7098,41400.0
2008-12-30 11:00:00,42.81,42.83,42.72,42.72,41900.0,27.7162,27.7292,27.658,27.658,41900.0
2008-12-30 11:05:00,42.72,42.84,42.72,42.79,33900.0,27.658,27.7357,27.658,27.7033,33900.0
2008-12-30 11:10:00,42.79,42.79,42.73,42.74,26900.0,27.7033,27.7033,27.6644,27.6709,26900.0
2008-12-30 11:15:00,42.74,42.84,42.73,42.81,31900.0,27.6709,27.7357,27.6644,27.7162,31900.0
2008-12-30 11:20:00,42.81,42.94,42.8,42.94,52100.0,27.7162,27.8004,27.7098,27.8004,52100.0
2008-12-30 11:25:00,42.93,43.0,42.86,42.97,43000.0,27.7939,27.8393,27.7486,27.8198,43000.0
2008-12-30 11:30:00,42.97,43.08,42.97,43.02,59300.0,27.8198,27.891,27.8198,27.8522,59300.0
2008-12-30 11:35:00,43.02,43.05,42.99,43.01,38600.0,27.8522,27.8716,27.8328,27.8457,38600.0
2008-12-30 11:40:00,43.0,43.24,43.0,43.2,76000.0,27.8393,27.9946,27.8393,27.9687,76000.0
2008-12-30 11:45:00,43.2,43.42,43.2,43.4,155200.0,27.9687,28.1112,27.9687,28.0982,155200.0
2008-12-30 11:50:00,43.4,43.47,43.39,43.45,63200.0,28.0982,28.1435,28.0917,28.1306,63200.0
2008-12-30 11:55:00,43.4,43.46,43.37,43.38,48900.0,28.0982,28.1371,28.0788,28.0853,48900.0
2008-12-30 12:00:00,43.38,43.47,43.35,43.46,49600.0,28.0853,28.1435,28.0658,28.1371,49600.0
2008-12-30 12:05:00,43.47,43.48,43.38,43.38,64100.0,28.1435,28.15,28.0853,28.0853,64100.0
2008-12-30 12:10:00,43.38,43.41,43.32,43.38,61800.0,28.0853,28.1047,28.0464,28.0853,61800.0
2008-12-30 12:15:00,43.37,43.4,43.33,43.37,39300.0,28.0788,28.0982,28.0529,28.0788,39300.0
2008-12-30 12:20:00,43.35,43.36,43.26,43.27,31500.0,28.0658,28.0723,28.0076,28.0141,31500.0
2008-12-30 12:25:00,43.27,43.37,43.26,43.32,51200.0,28.0141,28.0788,28.0076,28.0464,51200.0
2008-12-30 12:30:00,43.31,43.35,43.18,43.24,41100.0,28.04,28.0658,27.9558,27.9946,41100.0
2008-12-30 12:35:00,43.23,43.24,43.11,43.15,43100.0,27.9882,27.9946,27.9105,27.9364,43100.0
2008-12-30 12:40:00,43.14,43.28,43.07,43.2,72900.0,27.9299,28.0205,27.8846,27.9687,72900.0
2008-12-30 12:45:00,43.2,43.26,43.02,43.09,61900.0,27.9687,28.0076,27.8522,27.8975,61900.0
2008-12-30 12:50:00,43.08,43.24,43.06,43.24,35300.0,27.891,27.9946,27.8781,27.9946,35300.0
2008-12-30 12:55:00,43.23,43.24,43.1,43.22,30400.0,27.9882,27.9946,27.904,27.9817,30400.0
2008-12-30 13:00:00,43.2,43.24,43.11,43.16,29500.0,27.9687,27.9946,27.9105,27.9428,29500.0
2008-12-30 13:05:00,43.17,43.21,43.12,43.16,37500.0,27.9493,27.9752,27.9169,27.9428,37500.0
2008-12-30 13:10:00,43.17,43.19,43.12,43.17,39000.0,27.9493,27.9623,27.9169,27.9493,39000.0
2008-12-30 13:15:00,43.16,43.18,43.06,43.08,48800.0,27.9428,27.9558,27.8781,27.891,48800.0
2008-12-30 13:20:00,43.09,43.12,43.06,43.12,28900.0,27.8975,27.9169,27.8781,27.9169,28900.0
2008-12-30 13:25:00,43.12,43.21,43.12,43.14,28800.0,27.9169,27.9752,27.9169,27.9299,28800.0
2008-12-30 13:30:00,43.14,43.15,43.05,43.11,42000.0,27.9299,27.9364,27.8716,27.9105,42000.0
2008-12-30 13:35:00,43.1,43.12,43.01,43.02,34900.0,27.904,27.9169,27.8457,27.8522,34900.0
2008-12-30 13:40:00,43.02,43.1,43.01,43.06,45100.0,27.8522,27.904,27.8457,27.8781,45100.0
2008-12-30 13:45:00,43.08,43.16,43.08,43.16,53600.0,27.891,27.9428,27.891,27.9428,53600.0
2008-12-30 13:50:00,43.15,43.22,43.11,43.11,36500.0,27.9364,27.9817,27.9105,27.9105,36500.0
2008-12-30 13:55:00,43.12,43.13,42.95,42.96,60400.0,27.9169,27.9234,27.8069,27.8134,60400.0
2008-12-30 14:00:00,42.96,43.02,42.88,42.99,70400.0,27.8134,27.8522,27.7616,27.8328,70400.0
2008-12-30 14:05:00,42.99,43.16,42.96,43.11,38600.0,27.8328,27.9428,27.8134,27.9105,38600.0
2008-12-30 14:10:00,43.11,43.12,43.0,43.05,23600.0,27.9105,27.9169,27.8393,27.8716,23600.0
2008-12-30 14:15:00,43.05,43.15,43.05,43.08,33100.0,27.8716,27.9364,27.8716,27.891,33100.0
2008-12-30 14:20:00,43.08,43.18,43.08,43.13,28000.0,27.891,27.9558,27.891,27.9234,28000.0
2008-12-30 14:25:00,43.13,43.29,43.11,43.26,38900.0,27.9234,28.027,27.9105,28.0076,38900.0
2008-12-30 14:30:00,43.26,43.35,43.25,43.32,54900.0,28.0076,28.0658,28.0011,28.0464,54900.0
2008-12-30 14:35:00,43.32,43.41,43.27,43.3,55300.0,28.0464,28.1047,28.0141,28.0335,55300.0
2008-12-30 14:40:00,43.29,43.3,43.15,43.24,38700.0,28.027,28.0335,27.9364,27.9946,38700.0
2008-12-30 14:45:00,43.24,43.29,43.19,43.28,37500.0,27.9946,28.027,27.9623,28.0205,37500.0
2008-12-30 14:50:00,43.27,43.28,43.16,43.19,27200.0,28.0141,28.0205,27.9428,27.9623,27200.0
2008-12-30 14:55:00,43.19,43.23,43.14,43.18,38200.0,27.9623,27.9882,27.9299,27.9558,38200.0
2008-12-30 15:00:00,43.18,43.26,43.15,43.16,48600.0,27.9558,28.0076,27.9364,27.9428,48600.0
2008-12-30 15:05:00,43.17,43.22,43.08,43.09,50400.0,27.9493,27.9817,27.891,27.8975,50400.0
2008-12-30 15:10:00,43.09,43.14,42.97,42.99,54500.0,27.8975,27.9299,27.8198,27.8328,54500.0
2008-12-30 15:15:00,43.0,43.12,43.0,43.12,36600.0,27.8393,27.9169,27.8393,27.9169,36600.0
2008-12-30 15:20:00,43.12,43.13,43.02,43.03,38300.0,27.9169,27.9234,27.8522,27.8587,38300.0
2008-12-30 15:25:00,43.02,43.3,43.02,43.22,69200.0,27.8522,28.0335,27.8522,27.9817,69200.0
2008-12-30 15:30:00,43.22,43.26,43.17,43.17,67300.0,27.9817,28.0076,27.9493,27.9493,67300.0
2008-12-30 15:35:00,43.17,43.26,43.13,43.22,65600.0,27.9493,28.0076,27.9234,27.9817,65600.0
2008-12-30 15:40:00,43.22,43.48,43.19,43.47,205200.0,27.9817,28.15,27.9623,28.1435,205200.0
2008-12-30 15:45:00,43.48,43.49,43.4,43.45,142300.0,28.15,28.1565,28.0982,28.1306,142300.0
2008-12-30 15:50:00,43.46,43.6,43.44,43.57,201100.0,28.1371,28.2277,28.1241,28.2083,201100.0
2008-12-30 15:55:00,43.59,43.75,43.57,43.68,307600.0,28.2212,28.3248,28.2083,28.2795,307600.0
2008-12-31 09:30:00,43.7,44.0,43.7,43.96,104000.0,28.2924,28.4867,28.2924,28.4608,104000.0
2008-12-31 09:35:00,43.99,44.29,43.93,44.2,95400.0,28.4802,28.6744,28.4414,28.6162,95400.0
2008-12-31 09:40:00,44.21,44.4,44.18,44.34,62500.0,28.6226,28.7456,28.6032,28.7068,62500.0
2008-12-31 09:45:00,44.35,44.37,44.0,44.15,90200.0,28.7133,28.7262,28.4867,28.5838,90200.0
2008-12-31 09:50:00,44.14,44.34,44.13,44.25,57200.0,28.5773,28.7068,28.5708,28.6485,57200.0
2008-12-31 09:55:00,44.25,44.5,44.25,44.49,88500.0,28.6485,28.8104,28.6485,28.8039,88500.0
2008-12-31 10:00:00,44.48,44.65,44.48,44.56,119100.0,28.7974,28.9075,28.7974,28.8492,119100.0
2008-12-31 10:05:00,44.55,44.63,44.55,44.63,70100.0,28.8428,28.8946,28.8428,28.8946,70100.0
2008-12-31 10:10:00,44.59,44.62,44.56,44.61,35700.0,28.8687,28.8881,28.8492,28.8816,35700.0
2008-12-31 10:15:00,44.6,44.64,44.59,44.61,51000.0,28.8751,28.901,28.8687,28.8816,51000.0
2008-12-31 10:20:00,44.61,44.67,44.59,44.65,76100.0,28.8816,28.9204,28.8687,28.9075,76100.0
2008-12-31 10:25:00,44.64,44.68,44.6,44.66,41600.0,28.901,28.9269,28.8751,28.914,41600.0
2008-12-31 10:30:00,44.67,44.72,44.66,44.67,62100.0,28.9204,28.9528,28.914,28.9204,62100.0
2008-12-31 10:35:00,44.68,44.75,44.65,44.73,76400.0,28.9269,28.9722,28.9075,28.9593,76400.0
2008-12-31 10:40:00,44.73,44.84,44.69,44.78,108900.0,28.9593,29.0305,28.9334,28.9917,108900.0
2008-12-31 10:45:00,44.78,44.95,44.76,44.92,75400.0,28.9917,29.1017,28.9787,29.0823,75400.0
2008-12-31 10:50:00,44.92,44.93,44.87,44.88,37900.0,29.0823,29.0888,29.0499,29.0564,37900.0
2008-12-31 10:55:00,44.9,44.9,44.78,44.81,58100.0,29.0694,29.0694,28.9917,29.0111,58100.0
2008-12-31 11:00:00,44.79,44.79,44.68,44.68,61200.0,28.9981,28.9981,28.9269,28.9269,61200.0
2008-12-31 11:05:00,44.69,44.71,44.63,44.66,54000.0,28.9334,28.9463,28.8946,28.914,54000.0
2008-12-31 11:10:00,44.65,44.7,44.64,44.67,65400.0,28.9075,28.9399,28.901,28.9204,65400.0
2008-12-31 11:15:00,44.67,44.72,44.59,44.66,93100.0,28.9204,28.9528,28.8687,28.914,93100.0
2008-12-31 11:20:00,44.66,44.68,44.56,44.65,70300.0,28.914,28.9269,28.8492,28.9075,70300.0
2008-12-31 11:25:00,44.64,44.68,44.6,44.67,59400.0,28.901,28.9269,28.8751,28.9204,59400.0
2008-12-31 11:30:00,44.65,44.87,44.65,44.84,64700.0,28.9075,29.0499,28.9075,29.0305,64700.0
2008-12-31 11:35:00,44.85,44.86,44.78,44.8,41600.0,29.037,29.0435,28.9917,29.0046,41600.0
2008-12-31 11:40:00,44.78,44.9,44.73,44.88,56200.0,28.9917,29.0694,28.9593,29.0564,56200.0
2008-12-31 11:45:00,44.88,44.9,44.81,44.85,62400.0,29.0564,29.0694,29.0111,29.037,62400.0
2008-12-31 11:50:00,44.84,44.99,44.82,44.96,85700.0,29.0305,29.1276,29.0176,29.1082,85700.0
2008-12-31 11:55:00,44.96,44.99,44.92,44.99,46300.0,29.1082,29.1276,29.0823,29.1276,46300.0
2008-12-31 12:00:00,44.99,45.0,44.97,44.99,36100.0,29.1276,29.1341,29.1147,29.1276,36100.0
2008-12-31 12:05:00,44.99,45.0,44.95,44.98,61000.0,29.1276,29.1341,29.1017,29.1212,61000.0
2008-12-31 12:10:00,44.98,44.98,44.94,44.96,36400.0,29.1212,29.1212,29.0953,29.1082,36400.0
2008-12-31 12:15:00,44.97,44.98,44.94,44.94,23100.0,29.1147,29.1212,29.0953,29.0953,23100.0
2008-12-31 12:20:00,44.94,44.98,44.91,44.93,52400.0,29.0953,29.1212,29.0758,29.0888,52400.0
2008-12-31 12:25:00,44.95,45.0,44.92,44.98,50000.0,29.1017,29.1341,29.0823,29.1212,50000.0
2008-12-31 12:30:00,44.98,44.99,44.97,44.97,30600.0,29.1212,29.1276,29.1147,29.1147,30600.0
2008-12-31 12:35:00,44.98,44.98,44.9,44.93,47200.0,29.1212,29.1212,29.0694,29.0888,47200.0
2008-12-31 12:40:00,44.93,44.99,44.92,44.98,39700.0,29.0888,29.1276,29.0823,29.1212,39700.0
2008-12-31 12:45:00,44.98,45.07,44.97,45.07,107000.0,29.1212,29.1794,29.1147,29.1794,107000.0
2008-12-31 12:50:00,45.07,45.08,45.02,45.06,49400.0,29.1794,29.1859,29.147,29.1729,49400.0
2008-12-31 12:55:00,45.06,45.08,45.02,45.06,31700.0,29.1729,29.1859,29.147,29.1729,31700.0
2008-12-31 13:00:00,45.06,45.08,45.03,45.05,56800.0,29.1729,29.1859,29.1535,29.1665,56800.0
2008-12-31 13:05:00,45.05,45.06,44.85,44.85,102900.0,29.1665,29.1729,29.037,29.037,102900.0
2008-12-31 13:10:00,44.85,44.86,44.7,44.76,91900.0,29.037,29.0435,28.9399,28.9787,91900.0
2008-12-31 13:15:00,44.76,44.83,44.67,44.67,55100.0,28.9787,29.024,28.9204,28.9204,55100.0
2008-12-31 13:20:00,44.67,44.7,44.55,44.56,59700.0,28.9204,28.9399,28.8428,28.8492,59700.0
2008-12-31 13:25:00,44.57,44.67,44.55,44.63,55200.0,28.8557,28.9204,28.8428,28.8946,55200.0
2008-12-31 13:30:00,44.64,44.65,44.58,44.65,39500.0,28.901,28.9075,28.8622,28.9075,39500.0
2008-12-31 13:35:00,44.65,44.72,44.64,44.66,65400.0,28.9075,28.9528,28.901,28.914,65400.0
2008-12-31 13:40:00,44.67,44.7,44.59,44.6,32600.0,28.9204,28.9399,28.8687,28.8751,32600.0
2008-12-31 13:45:00,44.61,44.63,44.52,44.57,75000.0,28.8816,28.8946,28.8233,28.8557,75000.0
2008-12-31 13:50:00,44.57,44.61,44.53,44.54,45200.0,28.8557,28.8816,28.8298,28.8363,45200.0
2008-12-31 13:55:00,44.55,44.79,44.54,44.69,79500.0,28.8428,28.9981,28.8363,28.9334,79500.0
2008-12-31 14:00:00,44.69,44.88,44.69,44.82,86500.0,28.9334,29.0564,28.9334,29.0176,86500.0
2008-12-31 14:05:00,44.83,44.88,44.81,44.84,61100.0,29.024,29.0564,29.0111,29.0305,61100.0
2008-12-31 14:10:00,44.84,44.87,44.78,44.78,48200.0,29.0305,29.0499,28.9917,28.9917,48200.0
2008-12-31 14:15:00,44.77,44.81,44.73,44.78,53900.0,28.9852,29.0111,28.9593,28.9917,53900.0
2008-12-31 14:20:00,44.79,44.84,44.7,44.7,86100.0,28.9981,29.0305,28.9399,28.9399,86100.0
2008-12-31 14:25:00,44.71,44.8,44.71,44.75,85500.0,28.9463,29.0046,28.9463,28.9722,85500.0
2008-12-31 14:30:00,44.75,44.85,44.72,44.78,64500.0,28.9722,29.037,28.9528,28.9917,64500.0
2008-12-31 14:35:00,44.79,44.81,44.59,44.7,80100.0,28.9981,29.0111,28.8687,28.9399,80100.0
2008-12-31 14:40:00,44.71,44.77,44.7,44.76,30100.0,28.9463,28.9852,28.9399,28.9787,30100.0
2008-12-31 14:45:00,44.75,44.79,44.62,44.78,60500.0,28.9722,28.9981,28.8881,28.9917,60500.0
2008-12-31 14:50:00,44.79,44.79,44.65,44.7,83100.0,28.9981,28.9981,28.9075,28.9399,83100.0
2008-12-31 14:55:00,44.7,44.72,44.63,44.7,65000.0,28.9399,28.9528,28.8946,28.9399,65000.0
2008-12-31 15:00:00,44.71,44.85,44.69,44.81,43700.0,28.9463,29.037,28.9334,29.0111,43700.0
2008-12-31 15:05:00,44.78,44.85,44.68,44.77,63300.0,28.9917,29.037,28.9269,28.9852,63300.0
2008-12-31 15:10:00,44.76,44.81,44.67,44.69,92500.0,28.9787,29.0111,28.9204,28.9334,92500.0
2008-12-31 15:15:00,44.69,44.84,44.69,44.84,47100.0,28.9334,29.0305,28.9334,29.0305,47100.0
2008-12-31 15:20:00,44.84,44.96,44.79,44.9,104000.0,29.0305,29.1082,28.9981,29.0694,104000.0
2008-12-31 15:25:00,44.91,44.98,44.81,44.96,97200.0,29.0758,29.1212,29.0111,29.1082,97200.0
2008-12-31 15:30:00,44.97,45.07,44.86,45.05,105800.0,29.1147,29.1794,29.0435,29.1665,105800.0
2008-12-31 15:35:00,45.05,45.1,44.98,45.02,110800.0,29.1665,29.1988,29.1212,29.147,110800.0
2008-12-31 15:40:00,45.01,45.05,44.86,44.86,139700.0,29.1406,29.1665,29.0435,29.0435,139700.0
2008-12-31 15:45:00,44.86,44.88,44.52,44.65,166400.0,29.0435,29.0564,28.8233,28.9075,166400.0
2008-12-31 15:50:00,44.65,44.7,44.5,44.68,144000.0,28.9075,28.9399,28.8104,28.9269,144000.0
2008-12-31 15:55:00,44.68,44.81,44.56,44.67,231100.0,28.9269,29.0111,28.8492,28.9204,231100.0
2009-01-02 09:30:00,44.91,45.15,44.71,44.98,147000.0,29.0758,29.2312,28.9463,29.1212,147000.0
2009-01-02 09:35:00,44.98,45.05,44.85,45.04,44400.0,29.1212,29.1665,29.037,29.16,44400.0
2009-01-02 09:40:00,45.05,45.05,44.91,45.0,64100.0,29.1665,29.1665,29.0758,29.1341,64100.0
2009-01-02 09:45:00,45.0,45.13,44.98,45.08,43600.0,29.1341,29.2183,29.1212,29.1859,43600.0
2009-01-02 09:50:00,45.07,45.08,44.78,44.86,70800.0,29.1794,29.1859,28.9917,29.0435,70800.0
2009-01-02 09:55:00,44.86,44.96,44.78,44.94,54700.0,29.0435,29.1082,28.9917,29.0953,54700.0
2009-01-02 10:00:00,44.93,44.99,44.84,44.87,76100.0,29.0888,29.1276,29.0305,29.0499,76100.0
2009-01-02 10:05:00,44.89,44.89,44.76,44.81,39700.0,29.0629,29.0629,28.9787,29.0111,39700.0
2009-01-02 10:10:00,44.8,45.05,44.8,45.0,110900.0,29.0046,29.1665,29.0046,29.1341,110900.0
2009-01-02 10:15:00,45.0,45.04,44.94,45.0,78200.0,29.1341,29.16,29.0953,29.1341,78200.0
2009-01-02 10:20:00,44.99,45.09,44.85,44.87,189800.0,29.1276,29.1924,29.037,29.0499,189800.0
2009-01-02 10:25:00,44.87,45.06,44.82,45.01,72200.0,29.0499,29.1729,29.0176,29.1406,72200.0
2009-01-02 10:30:00,45.02,45.22,44.99,45.19,96100.0,29.147,29.2765,29.1276,29.2571,96100.0
2009-01-02 10:35:00,45.18,45.34,45.17,45.31,90100.0,29.2506,29.3542,29.2442,29.3348,90100.0
2009-01-02 10:40:00,45.33,45.38,45.21,45.21,59600.0,29.3477,29.3801,29.2701,29.2701,59600.0
2009-01-02 10:45:00,45.21,45.33,45.15,45.33,39500.0,29.2701,29.3477,29.2312,29.3477,39500.0
2009-01-02 10:50:00,45.33,45.55,45.31,45.55,85400.0,29.3477,29.4902,29.3348,29.4902,85400.0
2009-01-02 10:55:00,45.53,45.71,45.49,45.68,106900.0,29.4772,29.5938,29.4513,29.5743,106900.0
2009-01-02 11:00:00,45.68,45.88,45.66,45.8,80400.0,29.5743,29.7038,29.5614,29.652,80400.0
2009-01-02 11:05:00,45.8,45.97,45.79,45.97,109000.0,29.652,29.7621,29.6456,29.7621,109000.0
2009-01-02 11:10:00,45.96,46.0,45.95,45.97,86600.0,29.7556,29.7815,29.7492,29.7621,86600.0
2009-01-02 11:15:00,45.98,46.0,45.86,45.89,76000.0,29.7686,29.7815,29.6909,29.7103,76000.0
2009-01-02 11:20:00,45.86,45.96,45.86,45.91,66100.0,29.6909,29.7556,29.6909,29.7233,66100.0
2009-01-02 11:25:00,45.91,46.0,45.89,45.99,79200.0,29.7233,29.7815,29.7103,29.775,79200.0
2009-01-02 11:30:00,45.99,46.05,45.96,46.02,152000.0,29.775,29.8139,29.7556,29.7945,152000.0
2009-01-02 11:35:00,46.02,46.06,45.95,45.98,91500.0,29.7945,29.8204,29.7492,29.7686,91500.0
2009-01-02 11:40:00,45.98,46.0,45.83,45.88,89400.0,29.7686,29.7815,29.6715,29.7038,89400.0
2009-01-02 11:45:00,45.88,45.97,45.8,45.81,72400.0,29.7038,29.7621,29.652,29.6585,72400.0
2009-01-02 11:50:00,45.81,45.89,45.75,45.77,52600.0,29.6585,29.7103,29.6197,29.6326,52600.0
2009-01-02 11:55:00,45.78,45.95,45.78,45.9,36500.0,29.6391,29.7492,29.6391,29.7168,36500.0
2009-01-02 12:00:00,45.88,45.92,45.76,45.84,37700.0,29.7038,29.7297,29.6261,29.6779,37700.0
2009-01-02 12:05:00,45.84,45.93,45.83,45.89,22200.0,29.6779,29.7362,29.6715,29.7103,22200.0
2009-01-02 12:10:00,45.89,45.98,45.86,45.91,44000.0,29.7103,29.7686,29.6909,29.7233,44000.0
2009-01-02 12:15:00,45.92,46.0,45.88,45.99,28400.0,29.7297,29.7815,29.7038,29.775,28400.0
2009-01-02 12:20:00,45.99,46.0,45.93,45.95,41200.0,29.775,29.7815,29.7362,29.7492,41200.0
2009-01-02 12:25:00,45.95,45.98,45.91,45.94,47900.0,29.7492,29.7686,29.7233,29.7427,47900.0
2009-01-02 12:30:00,45.93,45.97,45.91,45.97,36800.0,29.7362,29.7621,29.7233,29.7621,36800.0
2009-01-02 12:35:00,45.96,46.05,45.92,46.04,57800.0,29.7556,29.8139,29.7297,29.8074,57800.0
2009-01-02 12:40:00,46.04,46.21,46.03,46.1,71000.0,29.8074,29.9175,29.8009,29.8463,71000.0
2009-01-02 12:45:00,46.09,46.17,46.08,46.13,29700.0,29.8398,29.8916,29.8333,29.8657,29700.0
2009-01-02 12:50:00,46.11,46.13,46.0,46.06,60200.0,29.8527,29.8657,29.7815,29.8204,60200.0
2009-01-02 12:55:00,46.06,46.15,45.97,46.15,106800.0,29.8204,29.8786,29.7621,29.8786,106800.0
2009-01-02 13:00:00,46.14,46.2,46.11,46.18,38000.0,29.8722,29.911,29.8527,29.8981,38000.0
2009-01-02 13:05:00,46.18,46.25,46.12,46.23,45000.0,29.8981,29.9434,29.8592,29.9304,45000.0
2009-01-02 13:10:00,46.23,46.38,46.18,46.31,66700.0,29.9304,30.0275,29.8981,29.9822,66700.0
2009-01-02 13:15:00,46.3,46.36,46.23,46.25,34200.0,29.9758,30.0146,29.9304,29.9434,34200.0
2009-01-02 13:20:00,46.27,46.32,46.21,46.31,27200.0,29.9563,29.9887,29.9175,29.9822,27200.0
2009-01-02 13:25:00,46.3,46.48,46.24,46.45,68800.0,29.9758,30.0923,29.9369,30.0729,68800.0
2009-01-02 13:30:00,46.44,46.49,46.33,46.46,48600.0,30.0664,30.0988,29.9952,30.0793,48600.0
2009-01-02 13:35:00,46.46,46.49,46.45,46.45,36200.0,30.0793,30.0988,30.0729,30.0729,36200.0
2009-01-02 13:40:00,46.45,46.49,46.44,46.47,50400.0,30.0729,30.0988,30.0664,30.0858,50400.0
2009-01-02 13:45:00,46.47,46.5,46.43,46.45,62300.0,30.0858,30.1052,30.0599,30.0729,62300.0
2009-01-02 13:50:00,46.46,46.48,46.34,46.39,52600.0,30.0793,30.0923,30.0016,30.034,52600.0
2009-01-02 13:55:00,46.4,46.4,46.23,46.27,91600.0,30.0405,30.0405,29.9304,29.9563,91600.0
2009-01-02 14:00:00,46.25,46.27,46.15,46.19,46400.0,29.9434,29.9563,29.8786,29.9045,46400.0
2009-01-02 14:05:00,46.2,46.25,46.1,46.15,49400.0,29.911,29.9434,29.8463,29.8786,49400.0
2009-01-02 14:10:00,46.16,46.28,46.12,46.28,47600.0,29.8851,29.9628,29.8592,29.9628,47600.0
2009-01-02 14:15:00,46.28,46.38,46.23,46.29,42900.0,29.9628,30.0275,29.9304,29.9693,42900.0
2009-01-02 14:20:00,46.32,46.45,46.31,46.41,98000.0,29.9887,30.0729,29.9822,30.047,98000.0
2009-01-02 14:25:00,46.41,46.46,46.4,46.45,65100.0,30.047,30.0793,30.0405,30.0729,65100.0
2009-01-02 14:30:00,46.46,46.5,46.4,46.42,125300.0,30.0793,30.1052,30.0405,30.0534,125300.0
2009-01-02 14:35:00,46.42,46.55,46.39,46.46,81400.0,30.0534,30.1376,30.034,30.0793,81400.0
2009-01-02 14:40:00,46.46,46.6,46.45,46.48,55500.0,30.0793,30.17,30.0729,30.0923,55500.0
2009-01-02 14:45:00,46.47,46.49,46.36,46.41,64200.0,30.0858,30.0988,30.0146,30.047,64200.0
2009-01-02 14:50:00,46.4,46.55,46.39,46.5,65000.0,30.0405,30.1376,30.034,30.1052,65000.0
2009-01-02 14:55:00,46.51,46.54,46.44,46.54,48500.0,30.1117,30.1311,30.0664,30.1311,48500.0
2009-01-02 15:00:00,46.54,46.74,46.5,46.61,161500.0,30.1311,30.2606,30.1052,30.1765,161500.0
2009-01-02 15:05:00,46.58,46.62,46.47,46.49,78900.0,30.157,30.1829,30.0858,30.0988,78900.0
2009-01-02 15:10:00,46.51,46.63,46.46,46.61,63400.0,30.1117,30.1894,30.0793,30.1765,63400.0
2009-01-02 15:15:00,46.63,46.69,46.59,46.67,59900.0,30.1894,30.2282,30.1635,30.2153,59900.0
2009-01-02 15:20:00,46.66,46.75,46.61,46.72,116400.0,30.2088,30.2671,30.1765,30.2477,116400.0
2009-01-02 15:25:00,46.72,46.79,46.66,46.77,78500.0,30.2477,30.293,30.2088,30.28,78500.0
2009-01-02 15:30:00,46.78,46.84,46.77,46.77,126700.0,30.2865,30.3254,30.28,30.28,126700.0
2009-01-02 15:35:00,46.77,46.84,46.74,46.83,106900.0,30.28,30.3254,30.2606,30.3189,106900.0
2009-01-02 15:40:00,46.83,46.95,46.74,46.93,241200.0,30.3189,30.3966,30.2606,30.3836,241200.0
2009-01-02 15:45:00,46.94,46.98,46.88,46.94,225400.0,30.3901,30.416,30.3513,30.3901,225400.0
2009-01-02 15:50:00,46.94,46.98,46.89,46.94,225400.0,30.3901,30.416,30.3577,30.3901,225400.0
2009-01-02 15:55:00,46.94,46.95,46.87,46.91,567800.0,30.3901,30.3966,30.3448,30.3707,567800.0
2009-01-05 09:30:00,46.9,47.12,46.54,46.88,360100.0,30.3642,30.5066,30.1311,30.3513,360100.0
2009-01-05 09:35:00,46.89,46.97,46.8,46.8,134900.0,30.3577,30.4095,30.2995,30.2995,134900.0
2009-01-05 09:40:00,46.79,46.85,46.7,46.78,138900.0,30.293,30.3318,30.2347,30.2865,138900.0
2009-01-05 09:45:00,46.79,46.8,46.15,46.21,396400.0,30.293,30.2995,29.8786,29.9175,396400.0
2009-01-05 09:50:00,46.21,46.24,45.87,46.01,294600.0,29.9175,29.9369,29.6974,29.788,294600.0
2009-01-05 09:55:00,46.01,46.1,45.9,46.03,179300.0,29.788,29.8463,29.7168,29.8009,179300.0
2009-01-05 10:00:00,46.03,46.29,46.03,46.14,309900.0,29.8009,29.9693,29.8009,29.8722,309900.0
2009-01-05 10:05:00,46.14,46.2,45.91,46.1,219700.0,29.8722,29.911,29.7233,29.8463,219700.0
2009-01-05 10:10:00,46.11,46.32,46.07,46.31,156100.0,29.8527,29.9887,29.8268,29.9822,156100.0
2009-01-05 10:15:00,46.32,46.52,46.31,46.47,146500.0,29.9887,30.1182,29.9822,30.0858,146500.0
2009-01-05 10:20:00,46.49,46.56,46.42,46.49,223200.0,30.0988,30.1441,30.0534,30.0988,223200.0
2009-01-05 10:25:00,46.5,46.76,46.49,46.68,235200.0,30.1052,30.2736,30.0988,30.2218,235200.0
2009-01-05 10:30:00,46.69,46.75,46.52,46.69,172600.0,30.2282,30.2671,30.1182,30.2282,172600.0
2009-01-05 10:35:00,46.7,46.85,46.7,46.84,230000.0,30.2347,30.3318,30.2347,30.3254,230000.0
2009-01-05 10:40:00,46.84,46.98,46.77,46.95,207000.0,30.3254,30.416,30.28,30.3966,207000.0
2009-01-05 10:45:00,46.95,47.02,46.9,46.9,189600.0,30.3966,30.4419,30.3642,30.3642,189600.0
2009-01-05 10:50:00,46.91,46.92,46.71,46.72,169100.0,30.3707,30.3772,30.2412,30.2477,169100.0
2009-01-05 10:55:00,46.71,46.81,46.58,46.72,158100.0,30.2412,30.3059,30.157,30.2477,158100.0
2009-01-05 11:00:00,46.72,46.8,46.54,46.59,169900.0,30.2477,30.2995,30.1311,30.1635,169900.0
2009-01-05 11:05:00,46.58,46.79,46.57,46.79,94500.0,30.157,30.293,30.1506,30.293,94500.0
2009-01-05 11:10:00,46.78,46.79,46.63,46.64,123100.0,30.2865,30.293,30.1894,30.1959,123100.0
2009-01-05 11:15:00,46.63,46.66,46.5,46.6,106500.0,30.1894,30.2088,30.1052,30.17,106500.0
2009-01-05 11:20:00,46.59,46.59,46.22,46.26,175800.0,30.1635,30.1635,29.924,29.9499,175800.0
2009-01-05 11:25:00,46.27,46.42,46.24,46.41,90900.0,29.9563,30.0534,29.9369,30.047,90900.0
2009-01-05 11:30:00,46.4,46.49,46.29,46.44,95100.0,30.0405,30.0988,29.9693,30.0664,95100.0
2009-01-05 11:35:00,46.45,46.67,46.43,46.64,78100.0,30.0729,30.2153,30.0599,30.1959,78100.0
2009-01-05 11:40:00,46.65,46.71,46.59,46.63,96000.0,30.2023,30.2412,30.1635,30.1894,96000.0
2009-01-05 11:45:00,46.64,46.71,46.52,46.65,98800.0,30.1959,30.2412,30.1182,30.2023,98800.0
2009-01-05 11:50:00,46.65,46.65,46.47,46.54,78400.0,30.2023,30.2023,30.0858,30.1311,78400.0
2009-01-05 11:55:00,46.53,46.53,46.25,46.26,163300.0,30.1247,30.1247,29.9434,29.9499,163300.0
2009-01-05 12:00:00,46.25,46.33,46.23,46.25,88100.0,29.9434,29.9952,29.9304,29.9434,88100.0
2009-01-05 12:05:00,46.26,46.38,46.22,46.38,90300.0,29.9499,30.0275,29.924,30.0275,90300.0
2009-01-05 12:10:00,46.38,46.52,46.38,46.46,91600.0,30.0275,30.1182,30.0275,30.0793,91600.0
2009-01-05 12:15:00,46.46,46.72,46.46,46.71,65200.0,30.0793,30.2477,30.0793,30.2412,65200.0
2009-01-05 12:20:00,46.72,46.77,46.62,46.65,82300.0,30.2477,30.28,30.1829,30.2023,82300.0
2009-01-05 12:25:00,46.65,46.67,46.52,46.56,113500.0,30.2023,30.2153,30.1182,30.1441,113500.0
2009-01-05 12:30:00,46.55,46.64,46.47,46.52,65000.0,30.1376,30.1959,30.0858,30.1182,65000.0
2009-01-05 12:35:00,46.52,46.55,46.35,46.51,74600.0,30.1182,30.1376,30.0081,30.1117,74600.0
2009-01-05 12:40:00,46.52,46.52,46.42,46.44,51400.0,30.1182,30.1182,30.0534,30.0664,51400.0
2009-01-05 12:45:00,46.44,46.6,46.42,46.43,102900.0,30.0664,30.17,30.0534,30.0599,102900.0
2009-01-05 12:50:00,46.44,46.54,46.42,46.48,82900.0,30.0664,30.1311,30.0534,30.0923,82900.0
2009-01-05 12:55:00,46.48,46.63,46.39,46.53,82100.0,30.0923,30.1894,30.034,30.1247,82100.0
2009-01-05 13:00:00,46.51,46.55,46.45,46.48,124300.0,30.1117,30.1376,30.0729,30.0923,124300.0
2009-01-05 13:05:00,46.47,46.52,46.4,46.42,86800.0,30.0858,30.1182,30.0405,30.0534,86800.0
2009-01-05 13:10:00,46.42,46.54,46.37,46.54,141400.0,30.0534,30.1311,30.0211,30.1311,141400.0
2009-01-05 13:15:00,46.54,46.56,46.41,46.51,51600.0,30.1311,30.1441,30.047,30.1117,51600.0
2009-01-05 13:20:00,46.5,46.72,46.49,46.72,107800.0,30.1052,30.2477,30.0988,30.2477,107800.0
2009-01-05 13:25:00,46.73,46.75,46.57,46.62,56600.0,30.2541,30.2671,30.1506,30.1829,56600.0
2009-01-05 13:30:00,46.62,46.75,46.61,46.75,99900.0,30.1829,30.2671,30.1765,30.2671,99900.0
2009-01-05 13:35:00,46.75,46.75,46.58,46.64,79000.0,30.2671,30.2671,30.157,30.1959,79000.0
2009-01-05 13:40:00,46.62,46.75,46.57,46.72,82400.0,30.1829,30.2671,30.1506,30.2477,82400.0
2009-01-05 13:45:00,46.72,46.76,46.59,46.68,98600.0,30.2477,30.2736,30.1635,30.2218,98600.0
2009-01-05 13:50:00,46.65,46.85,46.63,46.83,132900.0,30.2023,30.3318,30.1894,30.3189,132900.0
2009-01-05 13:55:00,46.82,46.85,46.79,46.84,122400.0,30.3124,30.3318,30.293,30.3254,122400.0
2009-01-05 14:00:00,46.84,46.92,46.83,46.9,128900.0,30.3254,30.3772,30.3189,30.3642,128900.0
2009-01-05 14:05:00,46.9,46.98,46.87,46.9,111600.0,30.3642,30.416,30.3448,30.3642,111600.0
2009-01-05 14:10:00,46.89,46.98,46.71,46.76,169500.0,30.3577,30.416,30.2412,30.2736,169500.0
2009-01-05 14:15:00,46.76,46.77,46.47,46.53,88500.0,30.2736,30.28,30.0858,30.1247,88500.0
2009-01-05 14:20:00,46.51,46.58,46.39,46.51,95900.0,30.1117,30.157,30.034,30.1117,95900.0
2009-01-05 14:25:00,46.51,46.56,46.3,46.31,97500.0,30.1117,30.1441,29.9758,29.9822,97500.0
2009-01-05 14:30:00,46.31,46.42,46.28,46.38,132100.0,29.9822,30.0534,29.9628,30.0275,132100.0
2009-01-05 14:35:00,46.38,46.48,46.31,46.37,41000.0,30.0275,30.0923,29.9822,30.0211,41000.0
2009-01-05 14:40:00,46.37,46.54,46.37,46.37,43600.0,30.0211,30.1311,30.0211,30.0211,43600.0
2009-01-05 14:45:00,46.37,46.42,46.2,46.32,103800.0,30.0211,30.0534,29.911,29.9887,103800.0
2009-01-05 14:50:00,46.33,46.33,46.01,46.03,141400.0,29.9952,29.9952,29.788,29.8009,141400.0
2009-01-05 14:55:00,46.03,46.13,46.03,46.03,92800.0,29.8009,29.8657,29.8009,29.8009,92800.0
2009-01-05 15:00:00,46.05,46.26,46.05,46.15,88000.0,29.8139,29.9499,29.8139,29.8786,88000.0
2009-01-05 15:05:00,46.16,46.3,46.09,46.1,131200.0,29.8851,29.9758,29.8398,29.8463,131200.0
2009-01-05 15:10:00,46.11,46.2,46.0,46.02,133400.0,29.8527,29.911,29.7815,29.7945,133400.0
2009-01-05 15:15:00,46.02,46.05,45.88,46.01,229900.0,29.7945,29.8139,29.7038,29.788,229900.0
2009-01-05 15:20:00,46.0,46.11,45.86,45.95,122100.0,29.7815,29.8527,29.6909,29.7492,122100.0
2009-01-05 15:25:00,45.94,45.99,45.86,45.92,89400.0,29.7427,29.775,29.6909,29.7297,89400.0
2009-01-05 15:30:00,45.9,45.98,45.81,45.88,118400.0,29.7168,29.7686,29.6585,29.7038,118400.0
2009-01-05 15:35:00,45.89,46.09,45.81,46.05,128000.0,29.7103,29.8398,29.6585,29.8139,128000.0
2009-01-05 15:40:00,46.04,46.27,46.04,46.21,206100.0,29.8074,29.9563,29.8074,29.9175,206100.0
2009-01-05 15:45:00,46.22,46.25,46.05,46.11,189300.0,29.924,29.9434,29.8139,29.8527,189300.0
2009-01-05 15:50:00,46.1,46.22,46.05,46.11,245700.0,29.8463,29.924,29.8139,29.8527,245700.0
2009-01-05 15:55:00,46.09,46.12,46.0,46.09,282000.0,29.8398,29.8592,29.7815,29.8398,282000.0
2009-01-06 09:30:00,46.79,46.8,46.31,46.42,160100.0,30.293,30.2995,29.9822,30.0534,160100.0
2009-01-06 09:35:00,46.45,46.49,45.95,46.05,244200.0,30.0729,30.0988,29.7492,29.8139,244200.0
2009-01-06 09:40:00,46.03,46.26,45.76,45.76,327300.0,29.8009,29.9499,29.6261,29.6261,327300.0
2009-01-06 09:45:00,45.77,46.25,45.67,46.2,196300.0,29.6326,29.9434,29.5679,29.911,196300.0
2009-01-06 09:50:00,46.22,46.44,46.08,46.39,190400.0,29.924,30.0664,29.8333,30.034,190400.0
2009-01-06 09:55:00,46.39,46.68,46.39,46.63,154700.0,30.034,30.2218,30.034,30.1894,154700.0
2009-01-06 10:00:00,46.63,46.8,46.42,46.52,235500.0,30.1894,30.2995,30.0534,30.1182,235500.0
2009-01-06 10:05:00,46.53,46.53,46.07,46.16,183600.0,30.1247,30.1247,29.8268,29.8851,183600.0
2009-01-06 10:10:00,46.18,46.31,45.83,45.88,324600.0,29.8981,29.9822,29.6715,29.7038,324600.0
2009-01-06 10:15:00,45.88,45.89,45.51,45.59,325700.0,29.7038,29.7103,29.4643,29.5161,325700.0
2009-01-06 10:20:00,45.59,45.79,45.53,45.71,114600.0,29.5161,29.6456,29.4772,29.5938,114600.0
2009-01-06 10:25:00,45.73,45.73,45.41,45.47,164100.0,29.6067,29.6067,29.3995,29.4384,164100.0
2009-01-06 10:30:00,45.47,45.77,45.46,45.73,198700.0,29.4384,29.6326,29.4319,29.6067,198700.0
2009-01-06 10:35:00,45.73,45.87,45.67,45.78,96100.0,29.6067,29.6974,29.5679,29.6391,96100.0
2009-01-06 10:40:00,45.77,45.9,45.77,45.83,91100.0,29.6326,29.7168,29.6326,29.6715,91100.0
2009-01-06 10:45:00,45.83,45.88,45.52,45.56,157300.0,29.6715,29.7038,29.4708,29.4967,157300.0
2009-01-06 10:50:00,45.6,45.88,45.56,45.77,77400.0,29.5226,29.7038,29.4967,29.6326,77400.0
2009-01-06 10:55:00,45.76,45.84,45.57,45.61,102000.0,29.6261,29.6779,29.5031,29.529,102000.0
2009-01-06 11:00:00,45.59,45.62,45.47,45.54,118800.0,29.5161,29.5355,29.4384,29.4837,118800.0
2009-01-06 11:05:00,45.55,45.61,45.46,45.56,120700.0,29.4902,29.529,29.4319,29.4967,120700.0
2009-01-06 11:10:00,45.55,45.68,45.48,45.66,114800.0,29.4902,29.5743,29.4449,29.5614,114800.0
2009-01-06 11:15:00,45.65,45.85,45.65,45.83,56500.0,29.5549,29.6844,29.5549,29.6715,56500.0
2009-01-06 11:20:00,45.83,45.88,45.76,45.8,94200.0,29.6715,29.7038,29.6261,29.652,94200.0
2009-01-06 11:25:00,45.78,45.89,45.77,45.87,41500.0,29.6391,29.7103,29.6326,29.6974,41500.0
2009-01-06 11:30:00,45.87,45.98,45.76,45.86,106200.0,29.6974,29.7686,29.6261,29.6909,106200.0
2009-01-06 11:35:00,45.86,45.95,45.81,45.92,99700.0,29.6909,29.7492,29.6585,29.7297,99700.0
2009-01-06 11:40:00,45.93,46.0,45.76,45.86,72200.0,29.7362,29.7815,29.6261,29.6909,72200.0
2009-01-06 11:45:00,45.87,45.91,45.79,45.89,73700.0,29.6974,29.7233,29.6456,29.7103,73700.0
2009-01-06 11:50:00,45.89,45.95,45.77,45.81,281100.0,29.7103,29.7492,29.6326,29.6585,281100.0
2009-01-06 11:55:00,45.8,45.82,45.72,45.8,77800.0,29.652,29.665,29.6002,29.652,77800.0
2009-01-06 12:00:00,45.79,45.81,45.65,45.71,117900.0,29.6456,29.6585,29.5549,29.5938,117900.0
2009-01-06 12:05:00,45.72,46.06,45.7,46.06,123900.0,29.6002,29.8204,29.5873,29.8204,123900.0
2009-01-06 12:10:00,46.05,46.12,45.97,46.08,103500.0,29.8139,29.8592,29.7621,29.8333,103500.0
2009-01-06 12:15:00,46.06,46.08,45.96,45.99,62000.0,29.8204,29.8333,29.7556,29.775,62000.0
2009-01-06 12:20:00,45.99,46.0,45.82,45.9,96600.0,29.775,29.7815,29.665,29.7168,96600.0
2009-01-06 12:25:00,45.89,46.01,45.88,46.0,27800.0,29.7103,29.788,29.7038,29.7815,27800.0
2009-01-06 12:30:00,46.01,46.22,46.01,46.22,91600.0,29.788,29.924,29.788,29.924,91600.0
2009-01-06 12:35:00,46.21,46.36,46.18,46.25,83800.0,29.9175,30.0146,29.8981,29.9434,83800.0
2009-01-06 12:40:00,46.24,46.25,46.12,46.15,82900.0,29.9369,29.9434,29.8592,29.8786,82900.0
2009-01-06 12:45:00,46.13,46.18,46.02,46.16,72300.0,29.8657,29.8981,29.7945,29.8851,72300.0
2009-01-06 12:50:00,46.17,46.27,46.14,46.26,41000.0,29.8916,29.9563,29.8722,29.9499,41000.0
2009-01-06 12:55:00,46.25,46.33,46.2,46.3,49400.0,29.9434,29.9952,29.911,29.9758,49400.0
2009-01-06 13:00:00,46.32,46.33,46.1,46.1,75800.0,29.9887,29.9952,29.8463,29.8463,75800.0
2009-01-06 13:05:00,46.11,46.12,46.0,46.08,52600.0,29.8527,29.8592,29.7815,29.8333,52600.0
2009-01-06 13:10:00,46.07,46.15,46.03,46.03,48400.0,29.8268,29.8786,29.8009,29.8009,48400.0
2009-01-06 13:15:00,46.04,46.06,45.86,45.92,164400.0,29.8074,29.8204,29.6909,29.7297,164400.0
2009-01-06 13:20:00,45.91,46.0,45.84,45.99,65700.0,29.7233,29.7815,29.6779,29.775,65700.0
2009-01-06 13:25:00,45.98,46.06,45.94,46.03,81100.0,29.7686,29.8204,29.7427,29.8009,81100.0
2009-01-06 13:30:00,46.03,46.1,45.88,46.07,54700.0,29.8009,29.8463,29.7038,29.8268,54700.0
2009-01-06 13:35:00,46.07,46.22,46.01,46.09,64900.0,29.8268,29.924,29.788,29.8398,64900.0
2009-01-06 13:40:00,46.08,46.17,46.03,46.15,30900.0,29.8333,29.8916,29.8009,29.8786,30900.0
2009-01-06 13:45:00,46.14,46.29,46.11,46.26,54200.0,29.8722,29.9693,29.8527,29.9499,54200.0
2009-01-06 13:50:00,46.27,46.29,46.17,46.2,72900.0,29.9563,29.9693,29.8916,29.911,72900.0
2009-01-06 13:55:00,46.2,46.22,46.1,46.16,38000.0,29.911,29.924,29.8463,29.8851,38000.0
2009-01-06 14:00:00,46.14,46.15,45.92,45.97,87700.0,29.8722,29.8786,29.7297,29.7621,87700.0
2009-01-06 14:05:00,45.97,46.12,45.88,46.12,79100.0,29.7621,29.8592,29.7038,29.8592,79100.0
2009-01-06 14:10:00,46.12,46.26,46.04,46.23,211900.0,29.8592,29.9499,29.8074,29.9304,211900.0
2009-01-06 14:15:00,46.24,46.3,46.16,46.18,159800.0,29.9369,29.9758,29.8851,29.8981,159800.0
2009-01-06 14:20:00,46.18,46.24,45.9,46.08,120400.0,29.8981,29.9369,29.7168,29.8333,120400.0
2009-01-06 14:25:00,46.08,46.28,46.08,46.16,75800.0,29.8333,29.9628,29.8333,29.8851,75800.0
2009-01-06 14:30:00,46.16,46.3,46.13,46.15,103600.0,29.8851,29.9758,29.8657,29.8786,103600.0
2009-01-06 14:35:00,46.15,46.26,46.14,46.2,72400.0,29.8786,29.9499,29.8722,29.911,72400.0
2009-01-06 14:40:00,46.21,46.37,46.2,46.37,100700.0,29.9175,30.0211,29.911,30.0211,100700.0
2009-01-06 14:45:00,46.36,46.49,46.35,46.47,136200.0,30.0146,30.0988,30.0081,30.0858,136200.0
2009-01-06 14:50:00,46.47,46.59,46.35,46.59,137000.0,30.0858,30.1635,30.0081,30.1635,137000.0
2009-01-06 14:55:00,46.59,46.74,46.56,46.68,122900.0,30.1635,30.2606,30.1441,30.2218,122900.0
2009-01-06 15:00:00,46.69,46.76,46.65,46.67,133700.0,30.2282,30.2736,30.2023,30.2153,133700.0
2009-01-06 15:05:00,46.68,46.71,46.45,46.51,137600.0,30.2218,30.2412,30.0729,30.1117,137600.0
2009-01-06 15:10:00,46.51,46.55,46.37,46.43,138600.0,30.1117,30.1376,30.0211,30.0599,138600.0
2009-01-06 15:15:00,46.42,46.5,46.24,46.31,96200.0,30.0534,30.1052,29.9369,29.9822,96200.0
2009-01-06 15:20:00,46.31,46.38,46.05,46.1,232000.0,29.9822,30.0275,29.8139,29.8463,232000.0
2009-01-06 15:25:00,46.1,46.16,46.0,46.05,118600.0,29.8463,29.8851,29.7815,29.8139,118600.0
2009-01-06 15:30:00,46.05,46.06,45.84,45.84,231100.0,29.8139,29.8204,29.6779,29.6779,231100.0
2009-01-06 15:35:00,45.84,45.98,45.52,45.55,324600.0,29.6779,29.7686,29.4708,29.4902,324600.0
2009-01-06 15:40:00,45.55,45.74,45.53,45.67,358100.0,29.4902,29.6132,29.4772,29.5679,358100.0
2009-01-06 15:45:00,45.66,45.74,45.54,45.63,313900.0,29.5614,29.6132,29.4837,29.542,313900.0
2009-01-06 15:50:00,45.63,45.84,45.55,45.81,284100.0,29.542,29.6779,29.4902,29.6585,284100.0
2009-01-06 15:55:00,45.8,45.9,45.78,45.84,234100.0,29.652,29.7168,29.6391,29.6779,234100.0
2009-01-07 09:30:00,45.15,45.6,45.1,45.13,422700.0,29.2312,29.5226,29.1988,29.2183,422700.0
2009-01-07 09:35:00,45.13,45.3,44.84,44.85,207600.0,29.2183,29.3283,29.0305,29.037,207600.0
2009-01-07 09:40:00,44.85,45.01,44.75,45.0,158800.0,29.037,29.1406,28.9722,29.1341,158800.0
2009-01-07 09:45:00,45.0,45.25,45.0,45.2,130200.0,29.1341,29.296,29.1341,29.2636,130200.0
2009-01-07 09:50:00,45.22,45.47,45.13,45.34,152700.0,29.2765,29.4384,29.2183,29.3542,152700.0
2009-01-07 09:55:00,45.33,45.45,45.23,45.33,69800.0,29.3477,29.4254,29.283,29.3477,69800.0
2009-01-07 10:00:00,45.32,45.43,45.18,45.26,111500.0,29.3413,29.4125,29.2506,29.3024,111500.0
2009-01-07 10:05:00,45.25,45.25,44.92,45.02,163000.0,29.296,29.296,29.0823,29.147,163000.0
2009-01-07 10:10:00,45.02,45.07,44.75,44.76,165700.0,29.147,29.1794,28.9722,28.9787,165700.0
2009-01-07 10:15:00,44.76,44.76,44.37,44.4,334400.0,28.9787,28.9787,28.7262,28.7456,334400.0
2009-01-07 10:20:00,44.39,44.51,44.1,44.11,225500.0,28.7392,28.8169,28.5514,28.5579,225500.0
2009-01-07 10:25:00,44.13,44.28,44.06,44.26,165100.0,28.5708,28.668,28.5255,28.655,165100.0
2009-01-07 10:30:00,44.25,44.33,44.1,44.23,133900.0,28.6485,28.7003,28.5514,28.6356,133900.0
2009-01-07 10:35:00,44.22,44.38,44.21,44.28,107800.0,28.6291,28.7327,28.6226,28.668,107800.0
2009-01-07 10:40:00,44.27,44.71,44.27,44.7,106100.0,28.6615,28.9463,28.6615,28.9399,106100.0
2009-01-07 10:45:00,44.68,44.69,44.48,44.5,87100.0,28.9269,28.9334,28.7974,28.8104,87100.0
2009-01-07 10:50:00,44.48,44.5,44.27,44.41,98800.0,28.7974,28.8104,28.6615,28.7521,98800.0
2009-01-07 10:55:00,44.41,44.5,44.28,44.44,105800.0,28.7521,28.8104,28.668,28.7715,105800.0
2009-01-07 11:00:00,44.43,44.57,44.34,44.34,126100.0,28.7651,28.8557,28.7068,28.7068,126100.0
2009-01-07 11:05:00,44.33,44.73,44.27,44.69,102600.0,28.7003,28.9593,28.6615,28.9334,102600.0
2009-01-07 11:10:00,44.69,44.73,44.59,44.68,86100.0,28.9334,28.9593,28.8687,28.9269,86100.0
2009-01-07 11:15:00,44.68,44.95,44.68,44.81,124100.0,28.9269,29.1017,28.9269,29.0111,124100.0
2009-01-07 11:20:00,44.81,44.99,44.79,44.96,99900.0,29.0111,29.1276,28.9981,29.1082,99900.0
2009-01-07 11:25:00,44.95,45.03,44.89,44.98,120200.0,29.1017,29.1535,29.0629,29.1212,120200.0
2009-01-07 11:30:00,44.98,45.07,44.94,45.05,58800.0,29.1212,29.1794,29.0953,29.1665,58800.0
2009-01-07 11:35:00,45.05,45.1,45.0,45.07,52500.0,29.1665,29.1988,29.1341,29.1794,52500.0
2009-01-07 11:40:00,45.08,45.29,45.05,45.29,68900.0,29.1859,29.3219,29.1665,29.3219,68900.0
2009-01-07 11:45:00,45.27,45.32,45.19,45.19,46800.0,29.3089,29.3413,29.2571,29.2571,46800.0
2009-01-07 11:50:00,45.21,45.21,45.11,45.13,37400.0,29.2701,29.2701,29.2053,29.2183,37400.0
2009-01-07 11:55:00,45.13,45.14,44.98,45.0,46300.0,29.2183,29.2247,29.1212,29.1341,46300.0
2009-01-07 12:00:00,45.01,45.01,44.8,44.88,78100.0,29.1406,29.1406,29.0046,29.0564,78100.0
2009-01-07 12:05:00,44.89,44.93,44.79,44.87,64700.0,29.0629,29.0888,28.9981,29.0499,64700.0
2009-01-07 12:10:00,44.83,44.85,44.8,44.83,26900.0,29.024,29.037,29.0046,29.024,26900.0
2009-01-07 12:15:00,44.81,44.96,44.75,44.84,76900.0,29.0111,29.1082,28.9722,29.0305,76900.0
2009-01-07 12:20:00,44.84,44.87,44.66,44.66,33400.0,29.0305,29.0499,28.914,28.914,33400.0
2009-01-07 12:25:00,44.66,44.74,44.65,44.74,40300.0,28.914,28.9658,28.9075,28.9658,40300.0
2009-01-07 12:30:00,44.73,44.77,44.63,44.73,25400.0,28.9593,28.9852,28.8946,28.9593,25400.0
2009-01-07 12:35:00,44.72,44.95,44.72,44.89,37700.0,28.9528,29.1017,28.9528,29.0629,37700.0
2009-01-07 12:40:00,44.89,44.91,44.79,44.88,25000.0,29.0629,29.0758,28.9981,29.0564,25000.0
2009-01-07 12:45:00,44.87,44.89,44.78,44.8,21600.0,29.0499,29.0629,28.9917,29.0046,21600.0
2009-01-07 12:50:00,44.8,44.8,44.69,44.7,24200.0,29.0046,29.0046,28.9334,28.9399,24200.0
2009-01-07 12:55:00,44.7,44.72,44.59,44.69,67600.0,28.9399,28.9528,28.8687,28.9334,67600.0
2009-01-07 13:00:00,44.67,44.76,44.65,44.75,22600.0,28.9204,28.9787,28.9075,28.9722,22600.0
2009-01-07 13:05:00,44.76,44.85,44.76,44.8,44700.0,28.9787,29.037,28.9787,29.0046,44700.0
2009-01-07 13:10:00,44.81,44.83,44.66,44.77,37800.0,29.0111,29.024,28.914,28.9852,37800.0
2009-01-07 13:15:00,44.75,44.93,44.75,44.92,29400.0,28.9722,29.0888,28.9722,29.0823,29400.0
2009-01-07 13:20:00,44.9,44.9,44.78,44.83,39900.0,29.0694,29.0694,28.9917,29.024,39900.0
2009-01-07 13:25:00,44.82,44.9,44.8,44.87,23700.0,29.0176,29.0694,29.0046,29.0499,23700.0
2009-01-07 13:30:00,44.85,44.98,44.75,44.9,57300.0,29.037,29.1212,28.9722,29.0694,57300.0
2009-01-07 13:35:00,44.91,44.93,44.86,44.88,24400.0,29.0758,29.0888,29.0435,29.0564,24400.0
2009-01-07 13:40:00,44.88,44.88,44.6,44.6,49500.0,29.0564,29.0564,28.8751,28.8751,49500.0
2009-01-07 13:45:00,44.59,44.66,44.54,44.58,47200.0,28.8687,28.914,28.8363,28.8622,47200.0
2009-01-07 13:50:00,44.59,44.62,44.5,44.55,42800.0,28.8687,28.8881,28.8104,28.8428,42800.0
2009-01-07 13:55:00,44.57,44.58,44.31,44.32,55000.0,28.8557,28.8622,28.6874,28.6939,55000.0
2009-01-07 14:00:00,44.32,44.4,44.13,44.16,97500.0,28.6939,28.7456,28.5708,28.5903,97500.0
2009-01-07 14:05:00,44.15,44.2,44.1,44.19,68000.0,28.5838,28.6162,28.5514,28.6097,68000.0
2009-01-07 14:10:00,44.19,44.25,44.08,44.22,74400.0,28.6097,28.6485,28.5385,28.6291,74400.0
2009-01-07 14:15:00,44.22,44.29,44.13,44.14,61200.0,28.6291,28.6744,28.5708,28.5773,61200.0
2009-01-07 14:20:00,44.14,44.16,44.05,44.1,55400.0,28.5773,28.5903,28.519,28.5514,55400.0
2009-01-07 14:25:00,44.11,44.16,44.06,44.14,46600.0,28.5579,28.5903,28.5255,28.5773,46600.0
2009-01-07 14:30:00,44.13,44.13,44.05,44.1,48600.0,28.5708,28.5708,28.519,28.5514,48600.0
2009-01-07 14:35:00,44.1,44.15,44.05,44.13,35200.0,28.5514,28.5838,28.519,28.5708,35200.0
2009-01-07 14:40:00,44.12,44.23,44.06,44.19,64800.0,28.5644,28.6356,28.5255,28.6097,64800.0
2009-01-07 14:45:00,44.19,44.2,43.91,43.94,168500.0,28.6097,28.6162,28.4284,28.4478,168500.0
2009-01-07 14:50:00,43.93,43.95,43.8,43.88,125600.0,28.4414,28.4543,28.3572,28.409,125600.0
2009-01-07 14:55:00,43.89,43.93,43.81,43.85,79500.0,28.4155,28.4414,28.3637,28.3896,79500.0
2009-01-07 15:00:00,43.85,43.95,43.7,43.73,110600.0,28.3896,28.4543,28.2924,28.3119,110600.0
2009-01-07 15:05:00,43.73,43.75,43.43,43.44,209800.0,28.3119,28.3248,28.1176,28.1241,209800.0
2009-01-07 15:10:00,43.43,43.56,43.33,43.38,152500.0,28.1176,28.2018,28.0529,28.0853,152500.0
2009-01-07 15:15:00,43.39,43.42,43.2,43.42,236400.0,28.0917,28.1112,27.9687,28.1112,236400.0
2009-01-07 15:20:00,43.42,43.51,43.36,43.48,130200.0,28.1112,28.1694,28.0723,28.15,130200.0
2009-01-07 15:25:00,43.47,43.5,43.41,43.47,141600.0,28.1435,28.163,28.1047,28.1435,141600.0
2009-01-07 15:30:00,43.49,43.66,43.47,43.52,157000.0,28.1565,28.2666,28.1435,28.1759,157000.0
2009-01-07 15:35:00,43.52,43.59,43.33,43.34,172900.0,28.1759,28.2212,28.0529,28.0594,172900.0
2009-01-07 15:40:00,43.34,43.41,43.23,43.3,207700.0,28.0594,28.1047,27.9882,28.0335,207700.0
2009-01-07 15:45:00,43.29,43.34,43.25,43.26,206600.0,28.027,28.0594,28.0011,28.0076,206600.0
2009-01-07 15:50:00,43.25,43.35,43.24,43.28,314700.0,28.0011,28.0658,27.9946,28.0205,314700.0
2009-01-07 15:55:00,43.28,43.69,43.27,43.67,418900.0,28.0205,28.286,28.0141,28.273,418900.0
2009-01-08 09:30:00,42.93,43.5,42.92,43.04,207700.0,27.7939,28.163,27.7875,27.8651,207700.0
2009-01-08 09:35:00,43.06,43.08,42.83,42.84,138800.0,27.8781,27.891,27.7292,27.7357,138800.0
2009-01-08 09:40:00,42.84,43.21,42.76,43.06,205300.0,27.7357,27.9752,27.6839,27.8781,205300.0
2009-01-08 09:45:00,43.06,43.24,42.95,43.11,168500.0,27.8781,27.9946,27.8069,27.9105,168500.0
2009-01-08 09:50:00,43.1,43.14,42.97,43.07,180700.0,27.904,27.9299,27.8198,27.8846,180700.0
2009-01-08 09:55:00,43.11,43.27,42.88,42.88,175100.0,27.9105,28.0141,27.7616,27.7616,175100.0
2009-01-08 10:00:00,42.88,42.88,42.52,42.6,214300.0,27.7616,27.7616,27.5285,27.5803,214300.0
2009-01-08 10:05:00,42.59,42.99,42.58,42.93,258800.0,27.5738,27.8328,27.5673,27.7939,258800.0
2009-01-08 10:10:00,42.93,43.01,42.8,42.85,125400.0,27.7939,27.8457,27.7098,27.7421,125400.0
2009-01-08 10:15:00,42.86,42.9,42.66,42.72,126500.0,27.7486,27.7745,27.6191,27.658,126500.0
2009-01-08 10:20:00,42.72,42.88,42.7,42.84,90900.0,27.658,27.7616,27.645,27.7357,90900.0
2009-01-08 10:25:00,42.84,43.18,42.81,43.14,98700.0,27.7357,27.9558,27.7162,27.9299,98700.0
2009-01-08 10:30:00,43.14,43.19,42.98,43.13,78800.0,27.9299,27.9623,27.8263,27.9234,78800.0
2009-01-08 10:35:00,43.15,43.48,43.13,43.43,99100.0,27.9364,28.15,27.9234,28.1176,99100.0
2009-01-08 10:40:00,43.43,43.56,43.34,43.46,155700.0,28.1176,28.2018,28.0594,28.1371,155700.0
2009-01-08 10:45:00,43.45,43.53,43.34,43.38,124100.0,28.1306,28.1824,28.0594,28.0853,124100.0
2009-01-08 10:50:00,43.38,43.59,43.37,43.52,104400.0,28.0853,28.2212,28.0788,28.1759,104400.0
2009-01-08 10:55:00,43.53,43.53,43.13,43.29,167400.0,28.1824,28.1824,27.9234,28.027,167400.0
2009-01-08 11:00:00,43.3,43.42,43.23,43.38,415700.0,28.0335,28.1112,27.9882,28.0853,415700.0
2009-01-08 11:05:00,43.37,43.62,43.37,43.5,113500.0,28.0788,28.2407,28.0788,28.163,113500.0
2009-01-08 11:10:00,43.49,43.6,43.37,43.52,56600.0,28.1565,28.2277,28.0788,28.1759,56600.0
2009-01-08 11:15:00,43.52,43.6,43.46,43.55,49400.0,28.1759,28.2277,28.1371,28.1953,49400.0
2009-01-08 11:20:00,43.56,43.76,43.52,43.6,109600.0,28.2018,28.3313,28.1759,28.2277,109600.0
2009-01-08 11:25:00,43.6,43.64,43.3,43.32,112200.0,28.2277,28.2536,28.0335,28.0464,112200.0
2009-01-08 11:30:00,43.31,43.38,43.22,43.3,79900.0,28.04,28.0853,27.9817,28.0335,79900.0
2009-01-08 11:35:00,43.3,43.5,43.29,43.48,60200.0,28.0335,28.163,28.027,28.15,60200.0
2009-01-08 11:40:00,43.46,43.54,43.46,43.52,51000.0,28.1371,28.1889,28.1371,28.1759,51000.0
2009-01-08 11:45:00,43.52,43.52,43.36,43.42,36900.0,28.1759,28.1759,28.0723,28.1112,36900.0
2009-01-08 11:50:00,43.41,43.44,43.18,43.23,60800.0,28.1047,28.1241,27.9558,27.9882,60800.0
2009-01-08 11:55:00,43.23,43.28,43.1,43.18,58600.0,27.9882,28.0205,27.904,27.9558,58600.0
2009-01-08 12:00:00,43.18,43.3,43.12,43.21,58900.0,27.9558,28.0335,27.9169,27.9752,58900.0
2009-01-08 12:05:00,43.21,43.36,43.16,43.33,93700.0,27.9752,28.0723,27.9428,28.0529,93700.0
2009-01-08 12:10:00,43.34,43.52,43.34,43.46,68300.0,28.0594,28.1759,28.0594,28.1371,68300.0
2009-01-08 12:15:00,43.47,43.56,43.43,43.43,92700.0,28.1435,28.2018,28.1176,28.1176,92700.0
2009-01-08 12:20:00,43.43,43.54,43.43,43.43,53800.0,28.1176,28.1889,28.1176,28.1176,53800.0
2009-01-08 12:25:00,43.44,43.55,43.43,43.49,32900.0,28.1241,28.1953,28.1176,28.1565,32900.0
2009-01-08 12:30:00,43.52,43.55,43.33,43.36,54600.0,28.1759,28.1953,28.0529,28.0723,54600.0
2009-01-08 12:35:00,43.36,43.37,43.23,43.25,40300.0,28.0723,28.0788,27.9882,28.0011,40300.0
2009-01-08 12:40:00,43.24,43.37,43.23,43.37,26200.0,27.9946,28.0788,27.9882,28.0788,26200.0
2009-01-08 12:45:00,43.34,43.39,43.24,43.32,82000.0,28.0594,28.0917,27.9946,28.0464,82000.0
2009-01-08 12:50:00,43.3,43.48,43.3,43.44,110300.0,28.0335,28.15,28.0335,28.1241,110300.0
2009-01-08 12:55:00,43.44,43.51,43.25,43.28,72900.0,28.1241,28.1694,28.0011,28.0205,72900.0
2009-01-08 13:00:00,43.27,43.34,43.2,43.34,100000.0,28.0141,28.0594,27.9687,28.0594,100000.0
2009-01-08 13:05:00,43.35,43.43,43.27,43.28,44500.0,28.0658,28.1176,28.0141,28.0205,44500.0
2009-01-08 13:10:00,43.28,43.3,43.21,43.26,36500.0,28.0205,28.0335,27.9752,28.0076,36500.0
2009-01-08 13:15:00,43.26,43.32,43.1,43.11,67800.0,28.0076,28.0464,27.904,27.9105,67800.0
2009-01-08 13:20:00,43.12,43.39,43.1,43.22,59800.0,27.9169,28.0917,27.904,27.9817,59800.0
2009-01-08 13:25:00,43.21,43.33,43.21,43.31,58600.0,27.9752,28.0529,27.9752,28.04,58600.0
2009-01-08 13:30:00,43.31,43.39,43.27,43.36,74500.0,28.04,28.0917,28.0141,28.0723,74500.0
2009-01-08 13:35:00,43.35,43.39,43.32,43.35,43800.0,28.0658,28.0917,28.0464,28.0658,43800.0
2009-01-08 13:40:00,43.35,43.39,43.28,43.3,91200.0,28.0658,28.0917,28.0205,28.0335,91200.0
2009-01-08 13:45:00,43.31,43.51,43.25,43.4,137500.0,28.04,28.1694,28.0011,28.0982,137500.0
2009-01-08 13:50:00,43.42,43.48,43.36,43.46,46600.0,28.1112,28.15,28.0723,28.1371,46600.0
2009-01-08 13:55:00,43.46,43.46,43.34,43.42,85400.0,28.1371,28.1371,28.0594,28.1112,85400.0
2009-01-08 14:00:00,43.42,43.48,43.37,43.39,40400.0,28.1112,28.15,28.0788,28.0917,40400.0
2009-01-08 14:05:00,43.39,43.65,43.37,43.63,179500.0,28.0917,28.2601,28.0788,28.2471,179500.0
2009-01-08 14:10:00,43.63,43.65,43.5,43.6,69400.0,28.2471,28.2601,28.163,28.2277,69400.0
2009-01-08 14:15:00,43.6,43.7,43.54,43.59,87100.0,28.2277,28.2924,28.1889,28.2212,87100.0
2009-01-08 14:20:00,43.58,43.6,43.44,43.46,84600.0,28.2148,28.2277,28.1241,28.1371,84600.0
2009-01-08 14:25:00,43.45,43.57,43.37,43.37,51300.0,28.1306,28.2083,28.0788,28.0788,51300.0
2009-01-08 14:30:00,43.39,43.43,43.2,43.26,95100.0,28.0917,28.1176,27.9687,28.0076,95100.0
2009-01-08 14:35:00,43.27,43.4,43.24,43.36,77300.0,28.0141,28.0982,27.9946,28.0723,77300.0
2009-01-08 14:40:00,43.36,43.65,43.33,43.62,66500.0,28.0723,28.2601,28.0529,28.2407,66500.0
2009-01-08 14:45:00,43.63,43.74,43.62,43.67,157000.0,28.2471,28.3183,28.2407,28.273,157000.0
2009-01-08 14:50:00,43.68,43.85,43.63,43.79,233700.0,28.2795,28.3896,28.2471,28.3507,233700.0
2009-01-08 14:55:00,43.78,43.85,43.64,43.74,80400.0,28.3442,28.3896,28.2536,28.3183,80400.0
2009-01-08 15:00:00,43.76,43.96,43.75,43.79,148900.0,28.3313,28.4608,28.3248,28.3507,148900.0
2009-01-08 15:05:00,43.79,43.83,43.61,43.68,173800.0,28.3507,28.3766,28.2342,28.2795,173800.0
2009-01-08 15:10:00,43.66,43.78,43.6,43.7,123400.0,28.2666,28.3442,28.2277,28.2924,123400.0
2009-01-08 15:15:00,43.69,43.78,43.64,43.68,64900.0,28.286,28.3442,28.2536,28.2795,64900.0
2009-01-08 15:20:00,43.7,43.8,43.53,43.73,95500.0,28.2924,28.3572,28.1824,28.3119,95500.0
2009-01-08 15:25:00,43.73,43.83,43.62,43.73,80200.0,28.3119,28.3766,28.2407,28.3119,80200.0
2009-01-08 15:30:00,43.74,43.78,43.62,43.7,75500.0,28.3183,28.3442,28.2407,28.2924,75500.0
2009-01-08 15:35:00,43.68,43.73,43.48,43.59,141600.0,28.2795,28.3119,28.15,28.2212,141600.0
2009-01-08 15:40:00,43.6,43.92,43.58,43.92,234700.0,28.2277,28.4349,28.2148,28.4349,234700.0
2009-01-08 15:45:00,43.9,44.0,43.81,43.87,219200.0,28.4219,28.4867,28.3637,28.4025,219200.0
2009-01-08 15:50:00,43.89,44.02,43.8,44.01,272300.0,28.4155,28.4996,28.3572,28.4931,272300.0
2009-01-08 15:55:00,44.0,44.11,43.99,44.08,421100.0,28.4867,28.5579,28.4802,28.5385,421100.0
2009-01-09 09:30:00,43.91,44.06,43.56,43.68,290700.0,28.4284,28.5255,28.2018,28.2795,290700.0
2009-01-09 09:35:00,43.68,43.77,43.01,43.14,291000.0,28.2795,28.3378,27.8457,27.9299,291000.0
2009-01-09 09:40:00,43.15,43.22,42.65,42.88,229700.0,27.9364,27.9817,27.6127,27.7616,229700.0
2009-01-09 09:45:00,42.93,42.93,42.69,42.74,212200.0,27.7939,27.7939,27.6385,27.6709,212200.0
2009-01-09 09:50:00,42.74,42.75,42.4,42.61,260500.0,27.6709,27.6774,27.4508,27.5868,260500.0
2009-01-09 09:55:00,42.61,42.71,42.52,42.64,132000.0,27.5868,27.6515,27.5285,27.6062,132000.0
2009-01-09 10:00:00,42.66,42.86,42.4,42.8,149000.0,27.6191,27.7486,27.4508,27.7098,149000.0
2009-01-09 10:05:00,42.81,42.9,42.73,42.86,65100.0,27.7162,27.7745,27.6644,27.7486,65100.0
2009-01-09 10:10:00,42.87,42.96,42.75,42.83,168100.0,27.7551,27.8134,27.6774,27.7292,168100.0
2009-01-09 10:15:00,42.83,42.84,42.4,42.43,162400.0,27.7292,27.7357,27.4508,27.4702,162400.0
2009-01-09 10:20:00,42.43,42.58,42.4,42.54,113200.0,27.4702,27.5673,27.4508,27.5414,113200.0
2009-01-09 10:25:00,42.56,42.61,42.26,42.33,200900.0,27.5544,27.5868,27.3602,27.4055,200900.0
2009-01-09 10:30:00,42.35,42.4,42.25,42.33,126100.0,27.4184,27.4508,27.3537,27.4055,126100.0
2009-01-09 10:35:00,42.32,42.47,42.27,42.47,144900.0,27.399,27.4961,27.3666,27.4961,144900.0
2009-01-09 10:40:00,42.46,42.57,42.36,42.55,93700.0,27.4896,27.5609,27.4249,27.5479,93700.0
2009-01-09 10:45:00,42.57,42.73,42.57,42.69,105400.0,27.5609,27.6644,27.5609,27.6385,105400.0
2009-01-09 10:50:00,42.68,42.72,42.55,42.69,107700.0,27.6321,27.658,27.5479,27.6385,107700.0
2009-01-09 10:55:00,42.69,42.84,42.65,42.8,135900.0,27.6385,27.7357,27.6127,27.7098,135900.0
2009-01-09 11:00:00,42.8,42.87,42.69,42.84,83100.0,27.7098,27.7551,27.6385,27.7357,83100.0
2009-01-09 11:05:00,42.87,43.0,42.81,42.82,127500.0,27.7551,27.8393,27.7162,27.7227,127500.0
2009-01-09 11:10:00,42.83,42.88,42.65,42.86,144700.0,27.7292,27.7616,27.6127,27.7486,144700.0
2009-01-09 11:15:00,42.86,42.89,42.7,42.77,114000.0,27.7486,27.768,27.645,27.6903,114000.0
2009-01-09 11:20:00,42.78,42.93,42.77,42.84,145100.0,27.6968,27.7939,27.6903,27.7357,145100.0
2009-01-09 11:25:00,42.86,42.89,42.71,42.78,102600.0,27.7486,27.768,27.6515,27.6968,102600.0
2009-01-09 11:30:00,42.78,42.88,42.75,42.87,28800.0,27.6968,27.7616,27.6774,27.7551,28800.0
2009-01-09 11:35:00,42.88,42.92,42.73,42.79,60000.0,27.7616,27.7875,27.6644,27.7033,60000.0
2009-01-09 11:40:00,42.79,42.85,42.62,42.63,53600.0,27.7033,27.7421,27.5932,27.5997,53600.0
2009-01-09 11:45:00,42.64,42.68,42.6,42.63,53200.0,27.6062,27.6321,27.5803,27.5997,53200.0
2009-01-09 11:50:00,42.63,42.7,42.48,42.67,85900.0,27.5997,27.645,27.5026,27.6256,85900.0
2009-01-09 11:55:00,42.66,42.72,42.6,42.64,45000.0,27.6191,27.658,27.5803,27.6062,45000.0
2009-01-09 12:00:00,42.66,42.87,42.65,42.87,54100.0,27.6191,27.7551,27.6127,27.7551,54100.0
2009-01-09 12:05:00,42.88,42.94,42.82,42.88,202500.0,27.7616,27.8004,27.7227,27.7616,202500.0
2009-01-09 12:10:00,42.9,42.94,42.73,42.8,83300.0,27.7745,27.8004,27.6644,27.7098,83300.0
2009-01-09 12:15:00,42.79,42.82,42.71,42.76,38200.0,27.7033,27.7227,27.6515,27.6839,38200.0
2009-01-09 12:20:00,42.76,42.89,42.76,42.85,37200.0,27.6839,27.768,27.6839,27.7421,37200.0
2009-01-09 12:25:00,42.86,42.98,42.85,42.89,51600.0,27.7486,27.8263,27.7421,27.768,51600.0
2009-01-09 12:30:00,42.88,42.96,42.85,42.93,33300.0,27.7616,27.8134,27.7421,27.7939,33300.0
2009-01-09 12:35:00,42.95,43.06,42.85,42.87,101100.0,27.8069,27.8781,27.7421,27.7551,101100.0
2009-01-09 12:40:00,42.88,42.95,42.82,42.87,49200.0,27.7616,27.8069,27.7227,27.7551,49200.0
2009-01-09 12:45:00,42.9,42.93,42.82,42.86,40500.0,27.7745,27.7939,27.7227,27.7486,40500.0
2009-01-09 12:50:00,42.89,43.05,42.87,43.01,50000.0,27.768,27.8716,27.7551,27.8457,50000.0
2009-01-09 12:55:00,43.01,43.08,42.96,43.06,60400.0,27.8457,27.891,27.8134,27.8781,60400.0
2009-01-09 13:00:00,43.06,43.27,43.05,43.27,214000.0,27.8781,28.0141,27.8716,28.0141,214000.0
2009-01-09 13:05:00,43.27,43.34,43.08,43.28,167100.0,28.0141,28.0594,27.891,28.0205,167100.0
2009-01-09 13:10:00,43.28,43.33,43.22,43.22,101900.0,28.0205,28.0529,27.9817,27.9817,101900.0
2009-01-09 13:15:00,43.22,43.23,43.01,43.18,82700.0,27.9817,27.9882,27.8457,27.9558,82700.0
2009-01-09 13:20:00,43.2,43.26,43.08,43.25,64000.0,27.9687,28.0076,27.891,28.0011,64000.0
2009-01-09 13:25:00,43.23,43.4,43.2,43.39,102900.0,27.9882,28.0982,27.9687,28.0917,102900.0
2009-01-09 13:30:00,43.39,43.4,43.2,43.29,60400.0,28.0917,28.0982,27.9687,28.027,60400.0
2009-01-09 13:35:00,43.27,43.48,43.27,43.4,149400.0,28.0141,28.15,28.0141,28.0982,149400.0
2009-01-09 13:40:00,43.4,43.63,43.4,43.41,84400.0,28.0982,28.2471,28.0982,28.1047,84400.0
2009-01-09 13:45:00,43.42,43.52,43.4,43.48,36500.0,28.1112,28.1759,28.0982,28.15,36500.0
2009-01-09 13:50:00,43.49,43.49,43.26,43.26,35800.0,28.1565,28.1565,28.0076,28.0076,35800.0
2009-01-09 13:55:00,43.26,43.3,43.16,43.2,69100.0,28.0076,28.0335,27.9428,27.9687,69100.0
2009-01-09 14:00:00,43.2,43.41,43.19,43.38,50200.0,27.9687,28.1047,27.9623,28.0853,50200.0
2009-01-09 14:05:00,43.39,43.46,43.35,43.37,47400.0,28.0917,28.1371,28.0658,28.0788,47400.0
2009-01-09 14:10:00,43.35,43.37,43.25,43.3,59700.0,28.0658,28.0788,28.0011,28.0335,59700.0
2009-01-09 14:15:00,43.3,43.46,43.25,43.41,68000.0,28.0335,28.1371,28.0011,28.1047,68000.0
2009-01-09 14:20:00,43.41,43.51,43.29,43.3,169600.0,28.1047,28.1694,28.027,28.0335,169600.0
2009-01-09 14:25:00,43.32,43.4,43.24,43.32,45700.0,28.0464,28.0982,27.9946,28.0464,45700.0
2009-01-09 14:30:00,43.31,43.6,43.31,43.59,85900.0,28.04,28.2277,28.04,28.2212,85900.0
2009-01-09 14:35:00,43.58,43.58,43.38,43.43,93300.0,28.2148,28.2148,28.0853,28.1176,93300.0
2009-01-09 14:40:00,43.43,43.58,43.34,43.57,102000.0,28.1176,28.2148,28.0594,28.2083,102000.0
2009-01-09 14:45:00,43.58,43.71,43.51,43.54,88800.0,28.2148,28.2989,28.1694,28.1889,88800.0
2009-01-09 14:50:00,43.54,43.54,43.41,43.49,120700.0,28.1889,28.1889,28.1047,28.1565,120700.0
2009-01-09 14:55:00,43.5,43.59,43.42,43.56,60500.0,28.163,28.2212,28.1112,28.2018,60500.0
2009-01-09 15:00:00,43.54,43.65,43.46,43.6,62100.0,28.1889,28.2601,28.1371,28.2277,62100.0
2009-01-09 15:05:00,43.61,43.67,43.39,43.41,70600.0,28.2342,28.273,28.0917,28.1047,70600.0
2009-01-09 15:10:00,43.39,43.45,43.32,43.41,64300.0,28.0917,28.1306,28.0464,28.1047,64300.0
2009-01-09 15:15:00,43.41,43.48,43.31,43.46,91100.0,28.1047,28.15,28.04,28.1371,91100.0
2009-01-09 15:20:00,43.46,43.49,43.25,43.3,113100.0,28.1371,28.1565,28.0011,28.0335,113100.0
2009-01-09 15:25:00,43.31,43.34,43.1,43.29,111300.0,28.04,28.0594,27.904,28.027,111300.0
2009-01-09 15:30:00,43.29,43.41,43.21,43.36,89400.0,28.027,28.1047,27.9752,28.0723,89400.0
2009-01-09 15:35:00,43.38,43.44,43.25,43.42,76300.0,28.0853,28.1241,28.0011,28.1112,76300.0
2009-01-09 15:40:00,43.41,43.51,43.28,43.36,131700.0,28.1047,28.1694,28.0205,28.0723,131700.0
2009-01-09 15:45:00,43.35,43.4,43.2,43.21,123100.0,28.0658,28.0982,27.9687,27.9752,123100.0
2009-01-09 15:50:00,43.22,43.35,43.05,43.15,225000.0,27.9817,28.0658,27.8716,27.9364,225000.0
2009-01-09 15:55:00,43.16,43.2,43.06,43.18,250600.0,27.9428,27.9687,27.8781,27.9558,250600.0
2009-01-12 09:30:00,43.0,43.1,42.64,42.65,273400.0,27.8393,27.904,27.6062,27.6127,273400.0
2009-01-12 09:35:00,42.66,42.7,42.43,42.47,153500.0,27.6191,27.645,27.4702,27.4961,153500.0
2009-01-12 09:40:00,42.43,42.55,42.25,42.29,128200.0,27.4702,27.5479,27.3537,27.3796,128200.0
2009-01-12 09:45:00,42.29,42.43,42.18,42.39,191300.0,27.3796,27.4702,27.3084,27.4443,191300.0
2009-01-12 09:50:00,42.41,42.44,42.16,42.22,116800.0,27.4573,27.4767,27.2954,27.3343,116800.0
2009-01-12 09:55:00,42.22,42.24,42.16,42.2,127200.0,27.3343,27.3472,27.2954,27.3213,127200.0
2009-01-12 10:00:00,42.19,42.24,42.1,42.12,81600.0,27.3148,27.3472,27.2566,27.2695,81600.0
2009-01-12 10:05:00,42.12,42.23,42.04,42.09,120600.0,27.2695,27.3407,27.2177,27.2501,120600.0
2009-01-12 10:10:00,42.09,42.18,42.05,42.09,90200.0,27.2501,27.3084,27.2242,27.2501,90200.0
2009-01-12 10:15:00,42.09,42.15,41.96,42.02,135500.0,27.2501,27.2889,27.1659,27.2048,135500.0
2009-01-12 10:20:00,42.04,42.05,41.7,41.74,183600.0,27.2177,27.2242,26.9976,27.0235,183600.0
2009-01-12 10:25:00,41.73,42.07,41.73,41.99,218600.0,27.017,27.2371,27.017,27.1854,218600.0
2009-01-12 10:30:00,42.0,42.02,41.89,42.0,168300.0,27.1918,27.2048,27.1206,27.1918,168300.0
2009-01-12 10:35:00,42.01,42.01,41.9,42.0,188000.0,27.1983,27.1983,27.1271,27.1918,188000.0
2009-01-12 10:40:00,42.01,42.2,42.01,42.13,91100.0,27.1983,27.3213,27.1983,27.276,91100.0
2009-01-12 10:45:00,42.14,42.19,42.05,42.07,90800.0,27.2825,27.3148,27.2242,27.2371,90800.0
2009-01-12 10:50:00,42.07,42.1,41.94,41.98,70800.0,27.2371,27.2566,27.153,27.1789,70800.0
2009-01-12 10:55:00,41.99,41.99,41.8,41.81,72700.0,27.1854,27.1854,27.0623,27.0688,72700.0
2009-01-12 11:00:00,41.81,41.88,41.75,41.84,68500.0,27.0688,27.1141,27.03,27.0882,68500.0
2009-01-12 11:05:00,41.86,41.9,41.75,41.81,57100.0,27.1012,27.1271,27.03,27.0688,57100.0
2009-01-12 11:10:00,41.8,41.85,41.79,41.81,55500.0,27.0623,27.0947,27.0559,27.0688,55500.0
2009-01-12 11:15:00,41.81,41.84,41.76,41.82,69000.0,27.0688,27.0882,27.0364,27.0753,69000.0
2009-01-12 11:20:00,41.83,41.92,41.78,41.88,89600.0,27.0818,27.14,27.0494,27.1141,89600.0
2009-01-12 11:25:00,41.9,41.9,41.75,41.79,56800.0,27.1271,27.1271,27.03,27.0559,56800.0
2009-01-12 11:30:00,41.78,41.81,41.63,41.66,84700.0,27.0494,27.0688,26.9523,26.9717,84700.0
2009-01-12 11:35:00,41.66,41.7,41.53,41.62,114500.0,26.9717,26.9976,26.8875,26.9458,114500.0
2009-01-12 11:40:00,41.62,41.67,41.59,41.64,43300.0,26.9458,26.9782,26.9264,26.9588,43300.0
2009-01-12 11:45:00,41.62,41.62,41.51,41.54,65000.0,26.9458,26.9458,26.8746,26.894,65000.0
2009-01-12 11:50:00,41.53,41.55,41.5,41.5,83700.0,26.8875,26.9005,26.8681,26.8681,83700.0
2009-01-12 11:55:00,41.5,41.51,41.38,41.38,105800.0,26.8681,26.8746,26.7904,26.7904,105800.0
2009-01-12 12:00:00,41.39,41.46,41.36,41.44,53100.0,26.7969,26.8422,26.7775,26.8293,53100.0
2009-01-12 12:05:00,41.43,41.63,41.41,41.63,50100.0,26.8228,26.9523,26.8098,26.9523,50100.0
2009-01-12 12:10:00,41.62,41.74,41.61,41.73,61100.0,26.9458,27.0235,26.9393,27.017,61100.0
2009-01-12 12:15:00,41.72,41.74,41.61,41.65,42000.0,27.0105,27.0235,26.9393,26.9652,42000.0
2009-01-12 12:20:00,41.64,41.68,41.58,41.67,103000.0,26.9588,26.9847,26.9199,26.9782,103000.0
2009-01-12 12:25:00,41.66,41.75,41.66,41.75,39800.0,26.9717,27.03,26.9717,27.03,39800.0
2009-01-12 12:30:00,41.74,41.84,41.74,41.75,72700.0,27.0235,27.0882,27.0235,27.03,72700.0
2009-01-12 12:35:00,41.75,41.84,41.74,41.77,63300.0,27.03,27.0882,27.0235,27.0429,63300.0
2009-01-12 12:40:00,41.76,41.77,41.65,41.65,38100.0,27.0364,27.0429,26.9652,26.9652,38100.0
2009-01-12 12:45:00,41.65,41.75,41.61,41.75,56700.0,26.9652,27.03,26.9393,27.03,56700.0
2009-01-12 12:50:00,41.75,41.75,41.66,41.68,41900.0,27.03,27.03,26.9717,26.9847,41900.0
2009-01-12 12:55:00,41.68,41.72,41.65,41.71,53200.0,26.9847,27.0105,26.9652,27.0041,53200.0
2009-01-12 13:00:00,41.71,41.72,41.64,41.65,39700.0,27.0041,27.0105,26.9588,26.9652,39700.0
2009-01-12 13:05:00,41.67,41.73,41.65,41.73,56500.0,26.9782,27.017,26.9652,27.017,56500.0
2009-01-12 13:10:00,41.73,41.86,41.73,41.83,45100.0,27.017,27.1012,27.017,27.0818,45100.0
2009-01-12 13:15:00,41.82,41.87,41.8,41.85,58300.0,27.0753,27.1077,27.0623,27.0947,58300.0
2009-01-12 13:20:00,41.84,41.86,41.6,41.61,113600.0,27.0882,27.1012,26.9329,26.9393,113600.0
2009-01-12 13:25:00,41.6,41.63,41.5,41.51,59800.0,26.9329,26.9523,26.8681,26.8746,59800.0
2009-01-12 13:30:00,41.51,41.53,41.42,41.42,52000.0,26.8746,26.8875,26.8163,26.8163,52000.0
2009-01-12 13:35:00,41.43,41.51,41.41,41.49,76300.0,26.8228,26.8746,26.8098,26.8616,76300.0
2009-01-12 13:40:00,41.5,41.58,41.47,41.51,75000.0,26.8681,26.9199,26.8487,26.8746,75000.0
2009-01-12 13:45:00,41.5,41.7,41.5,41.7,79400.0,26.8681,26.9976,26.8681,26.9976,79400.0
2009-01-12 13:50:00,41.7,41.7,41.57,41.61,60200.0,26.9976,26.9976,26.9134,26.9393,60200.0
2009-01-12 13:55:00,41.61,41.63,41.4,41.43,85100.0,26.9393,26.9523,26.8034,26.8228,85100.0
2009-01-12 14:00:00,41.43,41.44,41.17,41.21,207300.0,26.8228,26.8293,26.6545,26.6804,207300.0
2009-01-12 14:05:00,41.21,41.27,41.15,41.17,106900.0,26.6804,26.7192,26.6415,26.6545,106900.0
2009-01-12 14:10:00,41.17,41.29,41.16,41.21,84700.0,26.6545,26.7322,26.648,26.6804,84700.0
2009-01-12 14:15:00,41.22,41.22,41.12,41.15,80900.0,26.6868,26.6868,26.6221,26.6415,80900.0
2009-01-12 14:20:00,41.16,41.22,41.06,41.21,93700.0,26.648,26.6868,26.5832,26.6804,93700.0
2009-01-12 14:25:00,41.18,41.22,41.12,41.21,84000.0,26.6609,26.6868,26.6221,26.6804,84000.0
2009-01-12 14:30:00,41.21,41.22,41.13,41.16,127900.0,26.6804,26.6868,26.6286,26.648,127900.0
2009-01-12 14:35:00,41.15,41.15,41.07,41.12,111500.0,26.6415,26.6415,26.5897,26.6221,111500.0
2009-01-12 14:40:00,41.12,41.12,40.92,40.96,193800.0,26.6221,26.6221,26.4926,26.5185,193800.0
2009-01-12 14:45:00,40.95,41.0,40.78,40.8,261700.0,26.512,26.5444,26.402,26.4149,261700.0
2009-01-12 14:50:00,40.8,40.87,40.79,40.83,226200.0,26.4149,26.4602,26.4084,26.4343,226200.0
2009-01-12 14:55:00,40.82,40.84,40.69,40.69,160800.0,26.4279,26.4408,26.3437,26.3437,160800.0
2009-01-12 15:00:00,40.68,40.99,40.63,40.9,229400.0,26.3372,26.5379,26.3049,26.4797,229400.0
2009-01-12 15:05:00,40.91,40.93,40.76,40.9,166400.0,26.4861,26.4991,26.389,26.4797,166400.0
2009-01-12 15:10:00,40.88,40.91,40.79,40.81,125900.0,26.4667,26.4861,26.4084,26.4214,125900.0
2009-01-12 15:15:00,40.81,40.97,40.76,40.9,88600.0,26.4214,26.525,26.389,26.4797,88600.0
2009-01-12 15:20:00,40.9,41.14,40.84,41.01,136200.0,26.4797,26.635,26.4408,26.5509,136200.0
2009-01-12 15:25:00,41.02,41.05,40.94,40.97,126500.0,26.5573,26.5768,26.5056,26.525,126500.0
2009-01-12 15:30:00,40.97,41.02,40.86,40.89,199300.0,26.525,26.5573,26.4538,26.4732,199300.0
2009-01-12 15:35:00,40.86,40.92,40.79,40.82,177300.0,26.4538,26.4926,26.4084,26.4279,177300.0
2009-01-12 15:40:00,40.82,40.93,40.73,40.93,153200.0,26.4279,26.4991,26.3696,26.4991,153200.0
2009-01-12 15:45:00,40.92,41.16,40.86,41.12,244500.0,26.4926,26.648,26.4538,26.6221,244500.0
2009-01-12 15:50:00,41.12,41.35,41.11,41.25,332600.0,26.6221,26.771,26.6156,26.7063,332600.0
2009-01-12 15:55:00,41.25,41.3,41.15,41.16,359600.0,26.7063,26.7386,26.6415,26.648,359600.0
2009-01-13 09:30:00,41.11,41.5,40.55,40.63,269700.0,26.6156,26.8681,26.2531,26.3049,269700.0
2009-01-13 09:35:00,40.67,40.93,40.65,40.91,237800.0,26.3308,26.4991,26.3178,26.4861,237800.0
2009-01-13 09:40:00,40.93,41.55,40.88,41.54,283600.0,26.4991,26.9005,26.4667,26.894,283600.0
2009-01-13 09:45:00,41.52,41.77,41.38,41.44,215900.0,26.8811,27.0429,26.7904,26.8293,215900.0
2009-01-13 09:50:00,41.45,41.73,41.37,41.55,160400.0,26.8357,27.017,26.7839,26.9005,160400.0
2009-01-13 09:55:00,41.55,41.89,41.54,41.7,166200.0,26.9005,27.1206,26.894,26.9976,166200.0
2009-01-13 10:00:00,41.72,41.79,41.42,41.49,160000.0,27.0105,27.0559,26.8163,26.8616,160000.0
2009-01-13 10:05:00,41.47,41.74,41.46,41.74,169200.0,26.8487,27.0235,26.8422,27.0235,169200.0
2009-01-13 10:10:00,41.74,41.82,41.63,41.72,110100.0,27.0235,27.0753,26.9523,27.0105,110100.0
2009-01-13 10:15:00,41.73,41.8,41.57,41.72,129300.0,27.017,27.0623,26.9134,27.0105,129300.0
2009-01-13 10:20:00,41.73,41.75,41.35,41.38,123400.0,27.017,27.03,26.771,26.7904,123400.0
2009-01-13 10:25:00,41.39,41.47,41.26,41.34,128600.0,26.7969,26.8487,26.7127,26.7645,128600.0
2009-01-13 10:30:00,41.32,41.34,40.99,41.0,218000.0,26.7516,26.7645,26.5379,26.5444,218000.0
2009-01-13 10:35:00,41.02,41.06,40.88,40.98,161700.0,26.5573,26.5832,26.4667,26.5315,161700.0
2009-01-13 10:40:00,40.98,41.03,40.89,40.89,95700.0,26.5315,26.5638,26.4732,26.4732,95700.0
2009-01-13 10:45:00,40.88,41.11,40.87,41.08,79000.0,26.4667,26.6156,26.4602,26.5962,79000.0
2009-01-13 10:50:00,41.08,41.26,41.04,41.23,86500.0,26.5962,26.7127,26.5703,26.6933,86500.0
2009-01-13 10:55:00,41.23,41.29,41.14,41.26,72200.0,26.6933,26.7322,26.635,26.7127,72200.0
2009-01-13 11:00:00,41.24,41.27,41.04,41.04,61900.0,26.6998,26.7192,26.5703,26.5703,61900.0
2009-01-13 11:05:00,41.05,41.17,41.03,41.09,101100.0,26.5768,26.6545,26.5638,26.6027,101100.0
2009-01-13 11:10:00,41.09,41.12,40.97,41.01,80400.0,26.6027,26.6221,26.525,26.5509,80400.0
2009-01-13 11:15:00,41.01,41.02,40.88,40.91,82700.0,26.5509,26.5573,26.4667,26.4861,82700.0
2009-01-13 11:20:00,40.89,40.9,40.75,40.82,60700.0,26.4732,26.4797,26.3825,26.4279,60700.0
2009-01-13 11:25:00,40.83,40.98,40.78,40.97,106800.0,26.4343,26.5315,26.402,26.525,106800.0
2009-01-13 11:30:00,40.98,41.06,40.91,41.0,86700.0,26.5315,26.5832,26.4861,26.5444,86700.0
2009-01-13 11:35:00,41.0,41.18,40.98,41.14,125500.0,26.5444,26.6609,26.5315,26.635,125500.0
2009-01-13 11:40:00,41.14,41.38,41.13,41.24,185900.0,26.635,26.7904,26.6286,26.6998,185900.0
2009-01-13 11:45:00,41.24,41.34,41.21,41.32,132700.0,26.6998,26.7645,26.6804,26.7516,132700.0
2009-01-13 11:50:00,41.34,41.46,41.24,41.29,142200.0,26.7645,26.8422,26.6998,26.7322,142200.0
2009-01-13 11:55:00,41.29,41.4,41.28,41.38,141400.0,26.7322,26.8034,26.7257,26.7904,141400.0
2009-01-13 12:00:00,41.4,41.4,41.21,41.24,115500.0,26.8034,26.8034,26.6804,26.6998,115500.0
2009-01-13 12:05:00,41.22,41.25,41.12,41.21,76000.0,26.6868,26.7063,26.6221,26.6804,76000.0
2009-01-13 12:10:00,41.17,41.24,41.11,41.16,43200.0,26.6545,26.6998,26.6156,26.648,43200.0
2009-01-13 12:15:00,41.17,41.18,41.1,41.17,59400.0,26.6545,26.6609,26.6091,26.6545,59400.0
2009-01-13 12:20:00,41.17,41.3,41.17,41.24,43200.0,26.6545,26.7386,26.6545,26.6998,43200.0
2009-01-13 12:25:00,41.24,41.27,41.14,41.2,37800.0,26.6998,26.7192,26.635,26.6739,37800.0
2009-01-13 12:30:00,41.19,41.31,41.14,41.27,52800.0,26.6674,26.7451,26.635,26.7192,52800.0
2009-01-13 12:35:00,41.27,41.38,41.21,41.34,92100.0,26.7192,26.7904,26.6804,26.7645,92100.0
2009-01-13 12:40:00,41.35,41.36,41.15,41.18,49100.0,26.771,26.7775,26.6415,26.6609,49100.0
2009-01-13 12:45:00,41.16,41.19,41.1,41.19,43400.0,26.648,26.6674,26.6091,26.6674,43400.0
2009-01-13 12:50:00,41.19,41.33,41.19,41.24,40300.0,26.6674,26.7581,26.6674,26.6998,40300.0
2009-01-13 12:55:00,41.26,41.26,41.1,41.13,31500.0,26.7127,26.7127,26.6091,26.6286,31500.0
2009-01-13 13:00:00,41.12,41.16,41.04,41.06,34500.0,26.6221,26.648,26.5703,26.5832,34500.0
2009-01-13 13:05:00,41.06,41.1,41.05,41.06,24700.0,26.5832,26.6091,26.5768,26.5832,24700.0
2009-01-13 13:10:00,41.08,41.14,41.02,41.1,50600.0,26.5962,26.635,26.5573,26.6091,50600.0
2009-01-13 13:15:00,41.1,41.1,41.0,41.0,37500.0,26.6091,26.6091,26.5444,26.5444,37500.0
2009-01-13 13:20:00,41.01,41.01,40.87,40.91,71500.0,26.5509,26.5509,26.4602,26.4861,71500.0
2009-01-13 13:25:00,40.9,40.95,40.85,40.94,49600.0,26.4797,26.512,26.4473,26.5056,49600.0
2009-01-13 13:30:00,40.94,40.94,40.8,40.91,47900.0,26.5056,26.5056,26.4149,26.4861,47900.0
2009-01-13 13:35:00,40.92,41.04,40.91,40.94,45000.0,26.4926,26.5703,26.4861,26.5056,45000.0
2009-01-13 13:40:00,40.94,40.98,40.76,40.84,66400.0,26.5056,26.5315,26.389,26.4408,66400.0
2009-01-13 13:45:00,40.85,40.85,40.67,40.68,89400.0,26.4473,26.4473,26.3308,26.3372,89400.0
2009-01-13 13:50:00,40.7,40.73,40.64,40.68,93700.0,26.3502,26.3696,26.3113,26.3372,93700.0
2009-01-13 13:55:00,40.69,40.73,40.67,40.68,85100.0,26.3437,26.3696,26.3308,26.3372,85100.0
2009-01-13 14:00:00,40.69,40.8,40.68,40.75,66400.0,26.3437,26.4149,26.3372,26.3825,66400.0
2009-01-13 14:05:00,40.75,40.81,40.7,40.7,69700.0,26.3825,26.4214,26.3502,26.3502,69700.0
2009-01-13 14:10:00,40.71,40.78,40.69,40.75,93400.0,26.3566,26.402,26.3437,26.3825,93400.0
2009-01-13 14:15:00,40.74,40.78,40.68,40.73,51000.0,26.3761,26.402,26.3372,26.3696,51000.0
2009-01-13 14:20:00,40.74,40.74,40.57,40.6,113000.0,26.3761,26.3761,26.266,26.2854,113000.0
2009-01-13 14:25:00,40.61,40.7,40.55,40.62,75900.0,26.2919,26.3502,26.2531,26.2984,75900.0
2009-01-13 14:30:00,40.61,40.88,40.6,40.83,128500.0,26.2919,26.4667,26.2854,26.4343,128500.0
2009-01-13 14:35:00,40.83,40.96,40.79,40.9,81400.0,26.4343,26.5185,26.4084,26.4797,81400.0
2009-01-13 14:40:00,40.91,41.06,40.91,40.94,81000.0,26.4861,26.5832,26.4861,26.5056,81000.0
2009-01-13 14:45:00,40.93,41.24,40.93,41.12,93300.0,26.4991,26.6998,26.4991,26.6221,93300.0
2009-01-13 14:50:00,41.12,41.21,41.03,41.1,86300.0,26.6221,26.6804,26.5638,26.6091,86300.0
2009-01-13 14:55:00,41.1,41.25,41.05,41.06,73800.0,26.6091,26.7063,26.5768,26.5832,73800.0
2009-01-13 15:00:00,41.06,41.06,40.9,41.0,56500.0,26.5832,26.5832,26.4797,26.5444,56500.0
2009-01-13 15:05:00,40.99,41.02,40.69,40.73,98500.0,26.5379,26.5573,26.3437,26.3696,98500.0
2009-01-13 15:10:00,40.69,40.87,40.69,40.84,86400.0,26.3437,26.4602,26.3437,26.4408,86400.0
2009-01-13 15:15:00,40.83,40.95,40.71,40.89,92800.0,26.4343,26.512,26.3566,26.4732,92800.0
2009-01-13 15:20:00,40.88,41.16,40.8,41.1,146800.0,26.4667,26.648,26.4149,26.6091,146800.0
2009-01-13 15:25:00,41.1,41.17,41.02,41.1,143500.0,26.6091,26.6545,26.5573,26.6091,143500.0
2009-01-13 15:30:00,41.1,41.24,40.86,41.18,217600.0,26.6091,26.6998,26.4538,26.6609,217600.0
2009-01-13 15:35:00,41.17,41.47,41.13,41.44,221400.0,26.6545,26.8487,26.6286,26.8293,221400.0
2009-01-13 15:40:00,41.43,41.57,41.35,41.57,293600.0,26.8228,26.9134,26.771,26.9134,293600.0
2009-01-13 15:45:00,41.57,41.6,41.33,41.51,211100.0,26.9134,26.9329,26.7581,26.8746,211100.0
2009-01-13 15:50:00,41.51,41.62,41.33,41.33,196400.0,26.8746,26.9458,26.7581,26.7581,196400.0
2009-01-13 15:55:00,41.33,41.46,41.32,41.39,389300.0,26.7581,26.8422,26.7516,26.7969,389300.0
2009-01-14 09:30:00,40.0,40.34,39.6,39.71,960300.0,25.897,26.1171,25.638,25.7092,960300.0
2009-01-14 09:35:00,39.74,39.77,39.01,39.06,665400.0,25.7286,25.7481,25.256,25.2884,665400.0
2009-01-14 09:40:00,39.05,39.44,39.04,39.38,466100.0,25.2819,25.5344,25.2754,25.4956,466100.0
2009-01-14 09:45:00,39.35,39.45,39.06,39.29,351300.0,25.4762,25.5409,25.2884,25.4373,351300.0
2009-01-14 09:50:00,39.29,39.63,39.18,39.51,396100.0,25.4373,25.6574,25.3661,25.5797,396100.0
2009-01-14 09:55:00,39.5,39.78,39.46,39.69,216900.0,25.5733,25.7545,25.5474,25.6963,216900.0
2009-01-14 10:00:00,39.67,39.68,39.33,39.34,320300.0,25.6833,25.6898,25.4632,25.4697,320300.0
2009-01-14 10:05:00,39.35,39.47,39.23,39.25,184300.0,25.4762,25.5538,25.3985,25.4114,184300.0
2009-01-14 10:10:00,39.24,39.49,39.15,39.15,193800.0,25.4049,25.5668,25.3467,25.3467,193800.0
2009-01-14 10:15:00,39.15,39.26,38.91,38.92,494200.0,25.3467,25.4179,25.1913,25.1978,494200.0
2009-01-14 10:20:00,38.92,38.92,38.25,38.6,501700.0,25.1978,25.1978,24.764,24.9906,501700.0
2009-01-14 10:25:00,38.6,38.79,38.55,38.78,307800.0,24.9906,25.1136,24.9582,25.1071,307800.0
2009-01-14 10:30:00,38.77,38.98,38.69,38.96,288400.0,25.1006,25.2366,25.0489,25.2237,288400.0
2009-01-14 10:35:00,38.96,39.07,38.71,38.73,394700.0,25.2237,25.2949,25.0618,25.0747,394700.0
2009-01-14 10:40:00,38.73,38.88,38.69,38.81,341500.0,25.0747,25.1719,25.0489,25.1265,341500.0
2009-01-14 10:45:00,38.83,38.97,38.68,38.84,235900.0,25.1395,25.2301,25.0424,25.146,235900.0
2009-01-14 10:50:00,38.84,38.97,38.75,38.86,190500.0,25.146,25.2301,25.0877,25.1589,190500.0
2009-01-14 10:55:00,38.85,39.11,38.81,39.01,173300.0,25.1524,25.3208,25.1265,25.256,173300.0
2009-01-14 11:00:00,39.01,39.08,38.91,38.97,182500.0,25.256,25.3013,25.1913,25.2301,182500.0
2009-01-14 11:05:00,38.97,39.05,38.87,39.0,160800.0,25.2301,25.2819,25.1654,25.2496,160800.0
2009-01-14 11:10:00,39.01,39.12,38.91,39.05,214700.0,25.256,25.3272,25.1913,25.2819,214700.0
2009-01-14 11:15:00,39.05,39.18,39.01,39.11,124300.0,25.2819,25.3661,25.256,25.3208,124300.0
2009-01-14 11:20:00,39.11,39.24,39.06,39.22,145500.0,25.3208,25.4049,25.2884,25.392,145500.0
2009-01-14 11:25:00,39.22,39.3,39.16,39.21,165100.0,25.392,25.4438,25.3531,25.3855,165100.0
2009-01-14 11:30:00,39.21,39.27,39.18,39.27,111000.0,25.3855,25.4244,25.3661,25.4244,111000.0
2009-01-14 11:35:00,39.26,39.3,39.21,39.25,125500.0,25.4179,25.4438,25.3855,25.4114,125500.0
2009-01-14 11:40:00,39.25,39.38,39.23,39.3,139800.0,25.4114,25.4956,25.3985,25.4438,139800.0
2009-01-14 11:45:00,39.29,39.42,39.22,39.42,137400.0,25.4373,25.5215,25.392,25.5215,137400.0
2009-01-14 11:50:00,39.42,39.75,39.4,39.73,256900.0,25.5215,25.7351,25.5085,25.7222,256900.0
2009-01-14 11:55:00,39.73,39.74,39.51,39.56,223200.0,25.7222,25.7286,25.5797,25.6121,223200.0
2009-01-14 12:00:00,39.55,39.61,39.39,39.48,165800.0,25.6056,25.6445,25.502,25.5603,165800.0
2009-01-14 12:05:00,39.46,39.59,39.4,39.56,77000.0,25.5474,25.6315,25.5085,25.6121,77000.0
2009-01-14 12:10:00,39.56,39.61,39.48,39.54,80000.0,25.6121,25.6445,25.5603,25.5992,80000.0
2009-01-14 12:15:00,39.54,39.54,39.39,39.42,73100.0,25.5992,25.5992,25.502,25.5215,73100.0
2009-01-14 12:20:00,39.42,39.55,39.41,39.5,120900.0,25.5215,25.6056,25.515,25.5733,120900.0
2009-01-14 12:25:00,39.5,39.5,39.36,39.5,97000.0,25.5733,25.5733,25.4826,25.5733,97000.0
2009-01-14 12:30:00,39.5,39.5,39.41,39.44,51100.0,25.5733,25.5733,25.515,25.5344,51100.0
2009-01-14 12:35:00,39.44,39.47,39.32,39.38,80500.0,25.5344,25.5538,25.4567,25.4956,80500.0
2009-01-14 12:40:00,39.38,39.4,39.29,39.31,86900.0,25.4956,25.5085,25.4373,25.4503,86900.0
2009-01-14 12:45:00,39.3,39.34,39.26,39.31,99500.0,25.4438,25.4697,25.4179,25.4503,99500.0
2009-01-14 12:50:00,39.31,39.58,39.28,39.57,118000.0,25.4503,25.6251,25.4308,25.6186,118000.0
2009-01-14 12:55:00,39.58,39.58,39.4,39.45,181300.0,25.6251,25.6251,25.5085,25.5409,181300.0
2009-01-14 13:00:00,39.45,39.62,39.38,39.56,103300.0,25.5409,25.651,25.4956,25.6121,103300.0
2009-01-14 13:05:00,39.56,39.62,39.54,39.58,68600.0,25.6121,25.651,25.5992,25.6251,68600.0
2009-01-14 13:10:00,39.58,39.59,39.44,39.48,96700.0,25.6251,25.6315,25.5344,25.5603,96700.0
2009-01-14 13:15:00,39.48,39.53,39.41,39.45,60200.0,25.5603,25.5927,25.515,25.5409,60200.0
2009-01-14 13:20:00,39.45,39.53,39.41,39.45,50000.0,25.5409,25.5927,25.515,25.5409,50000.0
2009-01-14 13:25:00,39.46,39.51,39.32,39.33,96800.0,25.5474,25.5797,25.4567,25.4632,96800.0
2009-01-14 13:30:00,39.33,39.41,39.31,39.41,85700.0,25.4632,25.515,25.4503,25.515,85700.0
2009-01-14 13:35:00,39.39,39.46,39.32,39.36,90100.0,25.502,25.5474,25.4567,25.4826,90100.0
2009-01-14 13:40:00,39.36,39.45,39.36,39.42,63000.0,25.4826,25.5409,25.4826,25.5215,63000.0
2009-01-14 13:45:00,39.42,39.59,39.37,39.56,121400.0,25.5215,25.6315,25.4891,25.6121,121400.0
2009-01-14 13:50:00,39.55,39.59,39.46,39.55,112000.0,25.6056,25.6315,25.5474,25.6056,112000.0
2009-01-14 13:55:00,39.55,39.61,39.5,39.59,77300.0,25.6056,25.6445,25.5733,25.6315,77300.0
2009-01-14 14:00:00,39.6,39.6,39.34,39.34,209000.0,25.638,25.638,25.4697,25.4697,209000.0
2009-01-14 14:05:00,39.34,39.52,39.21,39.49,189600.0,25.4697,25.5862,25.3855,25.5668,189600.0
2009-01-14 14:10:00,39.49,39.57,39.41,39.51,144500.0,25.5668,25.6186,25.515,25.5797,144500.0
2009-01-14 14:15:00,39.49,39.59,39.46,39.56,138200.0,25.5668,25.6315,25.5474,25.6121,138200.0
2009-01-14 14:20:00,39.56,39.62,39.47,39.58,96200.0,25.6121,25.651,25.5538,25.6251,96200.0
2009-01-14 14:25:00,39.57,39.62,39.49,39.57,124600.0,25.6186,25.651,25.5668,25.6186,124600.0
2009-01-14 14:30:00,39.57,39.77,39.57,39.68,216500.0,25.6186,25.7481,25.6186,25.6898,216500.0
2009-01-14 14:35:00,39.69,39.94,39.67,39.88,160300.0,25.6963,25.8581,25.6833,25.8193,160300.0
2009-01-14 14:40:00,39.88,39.9,39.7,39.82,179100.0,25.8193,25.8322,25.7027,25.7804,179100.0
2009-01-14 14:45:00,39.82,39.89,39.62,39.63,123600.0,25.7804,25.8258,25.651,25.6574,123600.0
2009-01-14 14:50:00,39.63,39.77,39.61,39.66,96700.0,25.6574,25.7481,25.6445,25.6769,96700.0
2009-01-14 14:55:00,39.65,39.72,39.61,39.63,89900.0,25.6704,25.7157,25.6445,25.6574,89900.0
2009-01-14 15:00:00,39.62,39.63,39.36,39.41,267000.0,25.651,25.6574,25.4826,25.515,267000.0
2009-01-14 15:05:00,39.41,39.47,39.31,39.34,240100.0,25.515,25.5538,25.4503,25.4697,240100.0
2009-01-14 15:10:00,39.36,39.4,39.2,39.31,147900.0,25.4826,25.5085,25.379,25.4503,147900.0
2009-01-14 15:15:00,39.32,39.33,39.21,39.27,141700.0,25.4567,25.4632,25.3855,25.4244,141700.0
2009-01-14 15:20:00,39.27,39.47,39.26,39.41,184700.0,25.4244,25.5538,25.4179,25.515,184700.0
2009-01-14 15:25:00,39.41,39.46,39.12,39.16,252000.0,25.515,25.5474,25.3272,25.3531,252000.0
2009-01-14 15:30:00,39.16,39.38,39.1,39.38,167500.0,25.3531,25.4956,25.3143,25.4956,167500.0
2009-01-14 15:35:00,39.37,39.39,39.15,39.16,222800.0,25.4891,25.502,25.3467,25.3531,222800.0
2009-01-14 15:40:00,39.15,39.24,39.03,39.17,287600.0,25.3467,25.4049,25.269,25.3596,287600.0
2009-01-14 15:45:00,39.17,39.42,39.1,39.42,300500.0,25.3596,25.5215,25.3143,25.5215,300500.0
2009-01-14 15:50:00,39.42,39.5,39.3,39.3,336800.0,25.5215,25.5733,25.4438,25.4438,336800.0
2009-01-14 15:55:00,39.31,39.36,39.24,39.3,399600.0,25.4503,25.4826,25.4049,25.4438,399600.0
2009-01-15 09:30:00,39.16,39.16,38.74,38.83,264400.0,25.6235,25.6235,25.3487,25.4075,264400.0
2009-01-15 09:35:00,38.83,38.88,38.67,38.85,97000.0,25.4075,25.4403,25.3029,25.4206,97000.0
2009-01-15 09:40:00,38.85,38.85,38.5,38.52,225400.0,25.4206,25.4206,25.1916,25.2047,225400.0
2009-01-15 09:45:00,38.53,38.59,38.34,38.44,319800.0,25.2112,25.2505,25.0869,25.1524,319800.0
2009-01-15 09:50:00,38.43,38.59,38.41,38.53,275700.0,25.1458,25.2505,25.1327,25.2112,275700.0
2009-01-15 09:55:00,38.54,38.71,38.5,38.55,139000.0,25.2178,25.329,25.1916,25.2243,139000.0
2009-01-15 10:00:00,38.54,38.87,38.5,38.75,272500.0,25.2178,25.4337,25.1916,25.3552,272500.0
2009-01-15 10:05:00,38.75,38.75,38.48,38.64,231800.0,25.3552,25.3552,25.1785,25.2832,231800.0
2009-01-15 10:10:00,38.63,38.74,38.5,38.6,159400.0,25.2767,25.3487,25.1916,25.257,159400.0
2009-01-15 10:15:00,38.58,38.6,38.17,38.24,270800.0,25.244,25.257,24.9757,25.0215,270800.0
2009-01-15 10:20:00,38.24,38.33,37.94,37.95,437200.0,25.0215,25.0804,24.8252,24.8317,437200.0
2009-01-15 10:25:00,37.95,37.96,37.84,37.9,190100.0,24.8317,24.8383,24.7598,24.799,190100.0
2009-01-15 10:30:00,37.89,37.96,37.78,37.81,158700.0,24.7925,24.8383,24.7205,24.7401,158700.0
2009-01-15 10:35:00,37.81,37.95,37.77,37.9,174700.0,24.7401,24.8317,24.714,24.799,174700.0
2009-01-15 10:40:00,37.9,37.93,37.81,37.86,262300.0,24.799,24.8186,24.7401,24.7728,262300.0
2009-01-15 10:45:00,37.86,37.88,37.78,37.84,150300.0,24.7728,24.7859,24.7205,24.7598,150300.0
2009-01-15 10:50:00,37.84,37.85,37.75,37.81,273900.0,24.7598,24.7663,24.7009,24.7401,273900.0
2009-01-15 10:55:00,37.83,37.85,37.68,37.72,141100.0,24.7532,24.7663,24.6551,24.6812,141100.0
2009-01-15 11:00:00,37.72,37.84,37.72,37.78,143300.0,24.6812,24.7598,24.6812,24.7205,143300.0
2009-01-15 11:05:00,37.79,37.91,37.67,37.88,441100.0,24.727,24.8056,24.6485,24.7859,441100.0
2009-01-15 11:10:00,37.89,37.9,37.77,37.78,78800.0,24.7925,24.799,24.714,24.7205,78800.0
2009-01-15 11:15:00,37.78,37.81,37.73,37.77,85400.0,24.7205,24.7401,24.6878,24.714,85400.0
2009-01-15 11:20:00,37.77,37.8,37.7,37.76,166700.0,24.714,24.7336,24.6682,24.7074,166700.0
2009-01-15 11:25:00,37.76,37.85,37.73,37.83,175000.0,24.7074,24.7663,24.6878,24.7532,175000.0
2009-01-15 11:30:00,37.83,37.9,37.79,37.88,115100.0,24.7532,24.799,24.727,24.7859,115100.0
2009-01-15 11:35:00,37.87,37.91,37.75,37.88,113700.0,24.7794,24.8056,24.7009,24.7859,113700.0
2009-01-15 11:40:00,37.89,37.9,37.62,37.63,134100.0,24.7925,24.799,24.6158,24.6223,134100.0
2009-01-15 11:45:00,37.63,37.73,37.63,37.71,72000.0,24.6223,24.6878,24.6223,24.6747,72000.0
2009-01-15 11:50:00,37.71,37.81,37.69,37.79,95900.0,24.6747,24.7401,24.6616,24.727,95900.0
2009-01-15 11:55:00,37.81,37.82,37.65,37.7,123500.0,24.7401,24.7467,24.6354,24.6682,123500.0
2009-01-15 12:00:00,37.69,37.77,37.69,37.73,96600.0,24.6616,24.714,24.6616,24.6878,96600.0
2009-01-15 12:05:00,37.72,37.72,37.6,37.62,88400.0,24.6812,24.6812,24.6027,24.6158,88400.0
2009-01-15 12:10:00,37.62,37.73,37.59,37.66,68500.0,24.6158,24.6878,24.5962,24.642,68500.0
2009-01-15 12:15:00,37.66,37.66,37.58,37.61,154300.0,24.642,24.642,24.5896,24.6093,154300.0
2009-01-15 12:20:00,37.61,37.62,37.58,37.6,109500.0,24.6093,24.6158,24.5896,24.6027,109500.0
2009-01-15 12:25:00,37.59,37.62,37.46,37.46,329600.0,24.5962,24.6158,24.5111,24.5111,329600.0
2009-01-15 12:30:00,37.46,37.47,37.39,37.43,182500.0,24.5111,24.5177,24.4653,24.4915,182500.0
2009-01-15 12:35:00,37.42,37.44,37.32,37.33,126400.0,24.4849,24.498,24.4195,24.4261,126400.0
2009-01-15 12:40:00,37.32,37.42,37.29,37.41,86300.0,24.4195,24.4849,24.3999,24.4784,86300.0
2009-01-15 12:45:00,37.41,37.47,37.35,37.47,67400.0,24.4784,24.5177,24.4391,24.5177,67400.0
2009-01-15 12:50:00,37.47,37.58,37.45,37.54,114300.0,24.5177,24.5896,24.5046,24.5635,114300.0
2009-01-15 12:55:00,37.54,37.54,37.42,37.5,127300.0,24.5635,24.5635,24.4849,24.5373,127300.0
2009-01-15 13:00:00,37.51,37.65,37.51,37.65,106600.0,24.5438,24.6354,24.5438,24.6354,106600.0
2009-01-15 13:05:00,37.65,37.73,37.65,37.73,71100.0,24.6354,24.6878,24.6354,24.6878,71100.0
2009-01-15 13:10:00,37.71,37.8,37.68,37.69,107400.0,24.6747,24.7336,24.6551,24.6616,107400.0
2009-01-15 13:15:00,37.7,37.79,37.66,37.75,113200.0,24.6682,24.727,24.642,24.7009,113200.0
2009-01-15 13:20:00,37.76,37.82,37.64,37.79,91400.0,24.7074,24.7467,24.6289,24.727,91400.0
2009-01-15 13:25:00,37.77,37.91,37.72,37.89,125100.0,24.714,24.8056,24.6812,24.7925,125100.0
2009-01-15 13:30:00,37.9,37.93,37.84,37.88,157000.0,24.799,24.8186,24.7598,24.7859,157000.0
2009-01-15 13:35:00,37.88,38.08,37.85,38.07,215000.0,24.7859,24.9168,24.7663,24.9103,215000.0
2009-01-15 13:40:00,38.07,38.24,38.04,38.22,219200.0,24.9103,25.0215,24.8906,25.0084,219200.0
2009-01-15 13:45:00,38.22,38.29,38.1,38.25,195800.0,25.0084,25.0542,24.9299,25.028,195800.0
2009-01-15 13:50:00,38.25,38.56,38.25,38.5,159900.0,25.028,25.2309,25.028,25.1916,159900.0
2009-01-15 13:55:00,38.5,38.72,38.44,38.72,159000.0,25.1916,25.3356,25.1524,25.3356,159000.0
2009-01-15 14:00:00,38.73,38.96,38.7,38.86,297500.0,25.3421,25.4926,25.3225,25.4272,297500.0
2009-01-15 14:05:00,38.86,39.08,38.84,39.04,237900.0,25.4272,25.5711,25.4141,25.545,237900.0
2009-01-15 14:10:00,39.03,39.15,38.82,38.83,198100.0,25.5384,25.6169,25.401,25.4075,198100.0
2009-01-15 14:15:00,38.85,39.18,38.84,39.12,203100.0,25.4206,25.6366,25.4141,25.5973,203100.0
2009-01-15 14:20:00,39.12,39.3,39.07,39.07,210600.0,25.5973,25.7151,25.5646,25.5646,210600.0
2009-01-15 14:25:00,39.08,39.3,38.97,39.2,225300.0,25.5711,25.7151,25.4991,25.6496,225300.0
2009-01-15 14:30:00,39.21,39.5,39.15,39.43,371400.0,25.6562,25.8459,25.6169,25.8001,371400.0
2009-01-15 14:35:00,39.42,39.59,39.31,39.58,263300.0,25.7936,25.9048,25.7216,25.8983,263300.0
2009-01-15 14:40:00,39.58,39.95,39.52,39.87,381000.0,25.8983,26.1404,25.859,26.088,381000.0
2009-01-15 14:45:00,39.87,39.98,39.67,39.8,269200.0,26.088,26.16,25.9572,26.0422,269200.0
2009-01-15 14:50:00,39.81,39.92,39.5,39.58,271200.0,26.0488,26.1208,25.8459,25.8983,271200.0
2009-01-15 14:55:00,39.59,39.75,39.44,39.47,157500.0,25.9048,26.0095,25.8067,25.8263,157500.0
2009-01-15 15:00:00,39.46,39.82,39.44,39.6,164800.0,25.8198,26.0553,25.8067,25.9114,164800.0
2009-01-15 15:05:00,39.6,39.78,39.31,39.45,186500.0,25.9114,26.0292,25.7216,25.8132,186500.0
2009-01-15 15:10:00,39.45,39.71,39.42,39.7,158200.0,25.8132,25.9834,25.7936,25.9768,158200.0
2009-01-15 15:15:00,39.7,39.92,39.65,39.9,154600.0,25.9768,26.1208,25.9441,26.1077,154600.0
2009-01-15 15:20:00,39.9,39.93,39.53,39.58,216300.0,26.1077,26.1273,25.8656,25.8983,216300.0
2009-01-15 15:25:00,39.58,39.59,39.27,39.43,170600.0,25.8983,25.9048,25.6954,25.8001,170600.0
2009-01-15 15:30:00,39.43,39.45,39.05,39.21,343100.0,25.8001,25.8132,25.5515,25.6562,343100.0
2009-01-15 15:35:00,39.22,39.33,39.0,39.33,201800.0,25.6627,25.7347,25.5188,25.7347,201800.0
2009-01-15 15:40:00,39.33,39.34,38.89,38.94,223900.0,25.7347,25.7413,25.4468,25.4795,223900.0
2009-01-15 15:45:00,38.92,39.25,38.86,39.09,249500.0,25.4664,25.6824,25.4272,25.5777,249500.0
2009-01-15 15:50:00,39.08,39.54,39.08,39.51,269000.0,25.5711,25.8721,25.5711,25.8525,269000.0
2009-01-15 15:55:00,39.52,39.54,39.33,39.41,384700.0,25.859,25.8721,25.7347,25.7871,384700.0
2009-01-16 09:30:00,40.59,40.59,39.8,40.06,833500.0,26.5592,26.5592,26.0422,26.2124,833500.0
2009-01-16 09:35:00,40.07,40.09,39.64,39.72,206100.0,26.2189,26.232,25.9375,25.9899,206100.0
2009-01-16 09:40:00,39.73,39.91,39.65,39.82,236400.0,25.9964,26.1142,25.9441,26.0553,236400.0
2009-01-16 09:45:00,39.84,39.92,39.7,39.71,197100.0,26.0684,26.1208,25.9768,25.9834,197100.0
2009-01-16 09:50:00,39.7,39.84,39.46,39.51,156000.0,25.9768,26.0684,25.8198,25.8525,156000.0
2009-01-16 09:55:00,39.52,39.55,39.09,39.18,321900.0,25.859,25.8787,25.5777,25.6366,321900.0
2009-01-16 10:00:00,39.17,39.7,39.15,39.64,223300.0,25.63,25.9768,25.6169,25.9375,223300.0
2009-01-16 10:05:00,39.66,39.77,39.46,39.58,207100.0,25.9506,26.0226,25.8198,25.8983,207100.0
2009-01-16 10:10:00,39.58,39.58,39.26,39.45,144200.0,25.8983,25.8983,25.6889,25.8132,144200.0
2009-01-16 10:15:00,39.45,39.47,39.17,39.28,140400.0,25.8132,25.8263,25.63,25.702,140400.0
2009-01-16 10:20:00,39.28,39.53,39.24,39.49,147300.0,25.702,25.8656,25.6758,25.8394,147300.0
2009-01-16 10:25:00,39.5,39.59,39.39,39.41,112000.0,25.8459,25.9048,25.774,25.7871,112000.0
2009-01-16 10:30:00,39.4,39.63,39.3,39.62,105400.0,25.7805,25.931,25.7151,25.9245,105400.0
2009-01-16 10:35:00,39.61,39.72,39.54,39.63,101400.0,25.9179,25.9899,25.8721,25.931,101400.0
2009-01-16 10:40:00,39.63,39.64,39.26,39.3,142500.0,25.931,25.9375,25.6889,25.7151,142500.0
2009-01-16 10:45:00,39.31,39.46,39.22,39.25,138400.0,25.7216,25.8198,25.6627,25.6824,138400.0
2009-01-16 10:50:00,39.26,39.45,39.14,39.32,123100.0,25.6889,25.8132,25.6104,25.7282,123100.0
2009-01-16 10:55:00,39.29,39.37,39.14,39.24,125400.0,25.7085,25.7609,25.6104,25.6758,125400.0
2009-01-16 11:00:00,39.23,39.28,39.11,39.2,110200.0,25.6693,25.702,25.5908,25.6496,110200.0
2009-01-16 11:05:00,39.21,39.21,38.97,38.99,121200.0,25.6562,25.6562,25.4991,25.5122,121200.0
2009-01-16 11:10:00,38.98,39.1,38.87,38.89,105900.0,25.5057,25.5842,25.4337,25.4468,105900.0
2009-01-16 11:15:00,38.88,38.96,38.83,38.93,90300.0,25.4403,25.4926,25.4075,25.473,90300.0
2009-01-16 11:20:00,38.94,39.2,38.91,39.17,100400.0,25.4795,25.6496,25.4599,25.63,100400.0
2009-01-16 11:25:00,39.16,39.27,39.03,39.1,122700.0,25.6235,25.6954,25.5384,25.5842,122700.0
2009-01-16 11:30:00,39.11,39.15,38.83,39.0,180100.0,25.5908,25.6169,25.4075,25.5188,180100.0
2009-01-16 11:35:00,38.99,39.04,38.59,38.6,267900.0,25.5122,25.545,25.2505,25.257,267900.0
2009-01-16 11:40:00,38.59,38.81,38.53,38.81,212800.0,25.2505,25.3945,25.2112,25.3945,212800.0
2009-01-16 11:45:00,38.81,38.81,38.56,38.67,161800.0,25.3945,25.3945,25.2309,25.3029,161800.0
2009-01-16 11:50:00,38.67,38.89,38.56,38.57,155600.0,25.3029,25.4468,25.2309,25.2374,155600.0
2009-01-16 11:55:00,38.58,38.58,38.39,38.56,188000.0,25.244,25.244,25.1196,25.2309,188000.0
2009-01-16 12:00:00,38.58,38.8,38.48,38.76,106900.0,25.244,25.3879,25.1785,25.3617,106900.0
2009-01-16 12:05:00,38.76,38.77,38.5,38.52,86300.0,25.3617,25.3683,25.1916,25.2047,86300.0
2009-01-16 12:10:00,38.52,38.62,38.44,38.44,161800.0,25.2047,25.2701,25.1524,25.1524,161800.0
2009-01-16 12:15:00,38.45,38.51,38.16,38.26,136300.0,25.1589,25.1982,24.9691,25.0346,136300.0
2009-01-16 12:20:00,38.24,38.27,38.12,38.18,204100.0,25.0215,25.0411,24.943,24.9822,204100.0
2009-01-16 12:25:00,38.17,38.23,38.08,38.14,130600.0,24.9757,25.0149,24.9168,24.9561,130600.0
2009-01-16 12:30:00,38.14,38.23,38.06,38.12,127700.0,24.9561,25.0149,24.9037,24.943,127700.0
2009-01-16 12:35:00,38.12,38.47,38.08,38.47,123700.0,24.943,25.172,24.9168,25.172,123700.0
2009-01-16 12:40:00,38.47,38.5,38.36,38.4,99200.0,25.172,25.1916,25.1,25.1262,99200.0
2009-01-16 12:45:00,38.4,38.45,38.33,38.38,86000.0,25.1262,25.1589,25.0804,25.1131,86000.0
2009-01-16 12:50:00,38.37,38.55,38.33,38.5,171100.0,25.1066,25.2243,25.0804,25.1916,171100.0
2009-01-16 12:55:00,38.51,38.55,38.36,38.51,112900.0,25.1982,25.2243,25.1,25.1982,112900.0
2009-01-16 13:00:00,38.49,38.7,38.45,38.47,134700.0,25.1851,25.3225,25.1589,25.172,134700.0
2009-01-16 13:05:00,38.47,38.52,38.35,38.48,78800.0,25.172,25.2047,25.0935,25.1785,78800.0
2009-01-16 13:10:00,38.49,38.73,38.47,38.55,68900.0,25.1851,25.3421,25.172,25.2243,68900.0
2009-01-16 13:15:00,38.53,38.59,38.44,38.56,64400.0,25.2112,25.2505,25.1524,25.2309,64400.0
2009-01-16 13:20:00,38.55,38.69,38.46,38.59,55000.0,25.2243,25.3159,25.1654,25.2505,55000.0
2009-01-16 13:25:00,38.58,38.68,38.44,38.64,58400.0,25.244,25.3094,25.1524,25.2832,58400.0
2009-01-16 13:30:00,38.65,38.85,38.58,38.82,97500.0,25.2898,25.4206,25.244,25.401,97500.0
2009-01-16 13:35:00,38.82,39.05,38.82,38.92,113300.0,25.401,25.5515,25.401,25.4664,113300.0
2009-01-16 13:40:00,38.94,39.06,38.9,39.02,67200.0,25.4795,25.558,25.4533,25.5319,67200.0
2009-01-16 13:45:00,38.99,39.01,38.93,38.99,75500.0,25.5122,25.5253,25.473,25.5122,75500.0
2009-01-16 13:50:00,38.99,39.07,38.96,38.96,81600.0,25.5122,25.5646,25.4926,25.4926,81600.0
2009-01-16 13:55:00,38.96,39.21,38.95,39.17,74000.0,25.4926,25.6562,25.4861,25.63,74000.0
2009-01-16 14:00:00,39.18,39.2,39.0,39.18,149300.0,25.6366,25.6496,25.5188,25.6366,149300.0
2009-01-16 14:05:00,39.16,39.5,39.15,39.4,126800.0,25.6235,25.8459,25.6169,25.7805,126800.0
2009-01-16 14:10:00,39.42,39.47,39.36,39.39,52100.0,25.7936,25.8263,25.7543,25.774,52100.0
2009-01-16 14:15:00,39.38,39.44,39.23,39.32,101100.0,25.7674,25.8067,25.6693,25.7282,101100.0
2009-01-16 14:20:00,39.3,39.33,39.09,39.32,98300.0,25.7151,25.7347,25.5777,25.7282,98300.0
2009-01-16 14:25:00,39.33,39.44,39.22,39.3,88400.0,25.7347,25.8067,25.6627,25.7151,88400.0
2009-01-16 14:30:00,39.31,39.5,39.15,39.29,142100.0,25.7216,25.8459,25.6169,25.7085,142100.0
2009-01-16 14:35:00,39.28,39.5,39.28,39.38,85800.0,25.702,25.8459,25.702,25.7674,85800.0
2009-01-16 14:40:00,39.39,39.54,39.25,39.35,101700.0,25.774,25.8721,25.6824,25.7478,101700.0
2009-01-16 14:45:00,39.35,39.47,39.29,39.41,101700.0,25.7478,25.8263,25.7085,25.7871,101700.0
2009-01-16 14:50:00,39.43,39.59,39.42,39.54,107800.0,25.8001,25.9048,25.7936,25.8721,107800.0
2009-01-16 14:55:00,39.54,39.68,39.45,39.66,83000.0,25.8721,25.9637,25.8132,25.9506,83000.0
2009-01-16 15:00:00,39.67,39.73,39.45,39.45,144800.0,25.9572,25.9964,25.8132,25.8132,144800.0
2009-01-16 15:05:00,39.45,39.7,39.45,39.68,152800.0,25.8132,25.9768,25.8132,25.9637,152800.0
2009-01-16 15:10:00,39.68,39.83,39.63,39.81,144300.0,25.9637,26.0619,25.931,26.0488,144300.0
2009-01-16 15:15:00,39.82,40.0,39.79,39.88,136100.0,26.0553,26.1731,26.0357,26.0946,136100.0
2009-01-16 15:20:00,39.89,40.0,39.7,39.96,237200.0,26.1011,26.1731,25.9768,26.1469,237200.0
2009-01-16 15:25:00,39.97,40.0,39.64,39.65,186100.0,26.1535,26.1731,25.9375,25.9441,186100.0
2009-01-16 15:30:00,39.65,39.84,39.57,39.81,167300.0,25.9441,26.0684,25.8917,26.0488,167300.0
2009-01-16 15:35:00,39.81,39.94,39.77,39.79,146600.0,26.0488,26.1338,26.0226,26.0357,146600.0
2009-01-16 15:40:00,39.78,39.9,39.64,39.8,160700.0,26.0292,26.1077,25.9375,26.0422,160700.0
2009-01-16 15:45:00,39.81,39.9,39.75,39.79,178900.0,26.0488,26.1077,26.0095,26.0357,178900.0
2009-01-16 15:50:00,39.8,39.9,39.65,39.74,271000.0,26.0422,26.1077,25.9441,26.003,271000.0
2009-01-16 15:55:00,39.74,39.74,39.53,39.56,501700.0,26.003,26.003,25.8656,25.8852,501700.0
2009-01-20 09:30:00,39.14,39.45,39.01,39.13,295500.0,25.6104,25.8132,25.5253,25.6038,295500.0
2009-01-20 09:35:00,39.11,39.14,38.5,38.53,211300.0,25.5908,25.6104,25.1916,25.2112,211300.0
2009-01-20 09:40:00,38.53,38.89,38.47,38.81,103100.0,25.2112,25.4468,25.172,25.3945,103100.0
2009-01-20 09:45:00,38.82,38.82,38.4,38.58,126900.0,25.401,25.401,25.1262,25.244,126900.0
2009-01-20 09:50:00,38.57,38.68,38.16,38.16,149700.0,25.2374,25.3094,24.9691,24.9691,149700.0
2009-01-20 09:55:00,38.17,38.36,38.13,38.14,195800.0,24.9757,25.1,24.9495,24.9561,195800.0
2009-01-20 10:00:00,38.14,38.14,38.0,38.08,280200.0,24.9561,24.9561,24.8645,24.9168,280200.0
2009-01-20 10:05:00,38.08,38.23,38.05,38.2,206400.0,24.9168,25.0149,24.8972,24.9953,206400.0
2009-01-20 10:10:00,38.19,38.37,38.13,38.37,217400.0,24.9888,25.1066,24.9495,25.1066,217400.0
2009-01-20 10:15:00,38.36,38.41,38.12,38.39,209300.0,25.1,25.1327,24.943,25.1196,209300.0
2009-01-20 10:20:00,38.38,38.68,38.32,38.57,177200.0,25.1131,25.3094,25.0738,25.2374,177200.0
2009-01-20 10:25:00,38.58,38.8,38.48,38.72,142100.0,25.244,25.3879,25.1785,25.3356,142100.0
2009-01-20 10:30:00,38.73,39.12,38.69,39.06,278600.0,25.3421,25.5973,25.3159,25.558,278600.0
2009-01-20 10:35:00,39.06,39.08,38.79,38.88,233100.0,25.558,25.5711,25.3814,25.4403,233100.0
2009-01-20 10:40:00,38.89,38.91,38.6,38.75,115500.0,25.4468,25.4599,25.257,25.3552,115500.0
2009-01-20 10:45:00,38.73,38.86,38.7,38.82,102600.0,25.3421,25.4272,25.3225,25.401,102600.0
2009-01-20 10:50:00,38.81,38.97,38.79,38.82,120200.0,25.3945,25.4991,25.3814,25.401,120200.0
2009-01-20 10:55:00,38.81,38.82,38.7,38.71,85300.0,25.3945,25.401,25.3225,25.329,85300.0
2009-01-20 11:00:00,38.73,38.89,38.7,38.88,67000.0,25.3421,25.4468,25.3225,25.4403,67000.0
2009-01-20 11:05:00,38.85,38.9,38.75,38.83,94400.0,25.4206,25.4533,25.3552,25.4075,94400.0
2009-01-20 11:10:00,38.83,38.9,38.74,38.81,84800.0,25.4075,25.4533,25.3487,25.3945,84800.0
2009-01-20 11:15:00,38.81,38.94,38.75,38.82,75600.0,25.3945,25.4795,25.3552,25.401,75600.0
2009-01-20 11:20:00,38.82,38.89,38.79,38.8,83600.0,25.401,25.4468,25.3814,25.3879,83600.0
2009-01-20 11:25:00,38.8,38.92,38.75,38.81,106400.0,25.3879,25.4664,25.3552,25.3945,106400.0
2009-01-20 11:30:00,38.83,39.06,38.83,39.06,99900.0,25.4075,25.558,25.4075,25.558,99900.0
2009-01-20 11:35:00,39.06,39.29,39.03,39.26,103000.0,25.558,25.7085,25.5384,25.6889,103000.0
2009-01-20 11:40:00,39.27,39.42,39.25,39.42,164700.0,25.6954,25.7936,25.6824,25.7936,164700.0
2009-01-20 11:45:00,39.42,39.47,39.39,39.44,100200.0,25.7936,25.8263,25.774,25.8067,100200.0
2009-01-20 11:50:00,39.44,39.46,39.34,39.34,89400.0,25.8067,25.8198,25.7413,25.7413,89400.0
2009-01-20 11:55:00,39.32,39.4,39.02,39.08,92100.0,25.7282,25.7805,25.5319,25.5711,92100.0
2009-01-20 12:00:00,39.08,39.29,39.04,39.23,93900.0,25.5711,25.7085,25.545,25.6693,93900.0
2009-01-20 12:05:00,39.22,39.24,39.03,39.14,60000.0,25.6627,25.6758,25.5384,25.6104,60000.0
2009-01-20 12:10:00,39.16,39.32,39.11,39.31,62000.0,25.6235,25.7282,25.5908,25.7216,62000.0
2009-01-20 12:15:00,39.31,39.39,39.29,39.3,61800.0,25.7216,25.774,25.7085,25.7151,61800.0
2009-01-20 12:20:00,39.29,39.3,39.09,39.14,94000.0,25.7085,25.7151,25.5777,25.6104,94000.0
2009-01-20 12:25:00,39.14,39.15,38.68,38.76,171400.0,25.6104,25.6169,25.3094,25.3617,171400.0
2009-01-20 12:30:00,38.75,39.02,38.69,39.01,137400.0,25.3552,25.5319,25.3159,25.5253,137400.0
2009-01-20 12:35:00,39.02,39.23,39.02,39.11,297300.0,25.5319,25.6693,25.5319,25.5908,297300.0
2009-01-20 12:40:00,39.11,39.35,39.11,39.32,89400.0,25.5908,25.7478,25.5908,25.7282,89400.0
2009-01-20 12:45:00,39.33,39.49,39.32,39.42,188900.0,25.7347,25.8394,25.7282,25.7936,188900.0
2009-01-20 12:50:00,39.42,39.47,39.3,39.4,104400.0,25.7936,25.8263,25.7151,25.7805,104400.0
2009-01-20 12:55:00,39.38,39.44,39.31,39.35,84000.0,25.7674,25.8067,25.7216,25.7478,84000.0
2009-01-20 13:00:00,39.35,39.63,39.3,39.52,178600.0,25.7478,25.931,25.7151,25.859,178600.0
2009-01-20 13:05:00,39.53,39.6,39.18,39.21,122000.0,25.8656,25.9114,25.6366,25.6562,122000.0
2009-01-20 13:10:00,39.21,39.28,39.1,39.13,89600.0,25.6562,25.702,25.5842,25.6038,89600.0
2009-01-20 13:15:00,39.15,39.23,39.04,39.12,74900.0,25.6169,25.6693,25.545,25.5973,74900.0
2009-01-20 13:20:00,39.11,39.28,39.07,39.25,80200.0,25.5908,25.702,25.5646,25.6824,80200.0
2009-01-20 13:25:00,39.26,39.37,39.22,39.29,56500.0,25.6889,25.7609,25.6627,25.7085,56500.0
2009-01-20 13:30:00,39.26,39.28,38.97,39.0,99600.0,25.6889,25.702,25.4991,25.5188,99600.0
2009-01-20 13:35:00,38.98,39.1,38.96,39.09,68000.0,25.5057,25.5842,25.4926,25.5777,68000.0
2009-01-20 13:40:00,39.07,39.24,39.04,39.13,60100.0,25.5646,25.6758,25.545,25.6038,60100.0
2009-01-20 13:45:00,39.14,39.14,38.77,38.81,65200.0,25.6104,25.6104,25.3683,25.3945,65200.0
2009-01-20 13:50:00,38.82,38.84,38.75,38.76,80000.0,25.401,25.4141,25.3552,25.3617,80000.0
2009-01-20 13:55:00,38.75,38.81,38.59,38.59,96200.0,25.3552,25.3945,25.2505,25.2505,96200.0
2009-01-20 14:00:00,38.6,38.6,38.45,38.57,123200.0,25.257,25.257,25.1589,25.2374,123200.0
2009-01-20 14:05:00,38.57,38.63,38.49,38.5,115200.0,25.2374,25.2767,25.1851,25.1916,115200.0
2009-01-20 14:10:00,38.5,38.51,38.35,38.38,75600.0,25.1916,25.1982,25.0935,25.1131,75600.0
2009-01-20 14:15:00,38.4,38.51,38.3,38.36,70000.0,25.1262,25.1982,25.0607,25.1,70000.0
2009-01-20 14:20:00,38.35,38.38,38.15,38.24,98200.0,25.0935,25.1131,24.9626,25.0215,98200.0
2009-01-20 14:25:00,38.23,38.5,38.23,38.47,71800.0,25.0149,25.1916,25.0149,25.172,71800.0
2009-01-20 14:30:00,38.46,38.66,38.41,38.64,119300.0,25.1654,25.2963,25.1327,25.2832,119300.0
2009-01-20 14:35:00,38.62,38.83,38.58,38.78,157700.0,25.2701,25.4075,25.244,25.3748,157700.0
2009-01-20 14:40:00,38.77,38.88,38.66,38.67,177200.0,25.3683,25.4403,25.2963,25.3029,177200.0
2009-01-20 14:45:00,38.66,38.68,38.4,38.42,153500.0,25.2963,25.3094,25.1262,25.1393,153500.0
2009-01-20 14:50:00,38.42,38.67,38.37,38.63,95200.0,25.1393,25.3029,25.1066,25.2767,95200.0
2009-01-20 14:55:00,38.63,38.64,38.32,38.44,124400.0,25.2767,25.2832,25.0738,25.1524,124400.0
2009-01-20 15:00:00,38.45,38.47,38.23,38.33,134700.0,25.1589,25.172,25.0149,25.0804,134700.0
2009-01-20 15:05:00,38.33,38.33,38.16,38.19,131300.0,25.0804,25.0804,24.9691,24.9888,131300.0
2009-01-20 15:10:00,38.19,38.34,38.09,38.09,107800.0,24.9888,25.0869,24.9233,24.9233,107800.0
2009-01-20 15:15:00,38.1,38.15,38.01,38.12,176500.0,24.9299,24.9626,24.871,24.943,176500.0
2009-01-20 15:20:00,38.13,38.36,38.08,38.32,214100.0,24.9495,25.1,24.9168,25.0738,214100.0
2009-01-20 15:25:00,38.33,38.71,38.28,38.52,246000.0,25.0804,25.329,25.0477,25.2047,246000.0
2009-01-20 15:30:00,38.52,38.77,38.42,38.73,162000.0,25.2047,25.3683,25.1393,25.3421,162000.0
2009-01-20 15:35:00,38.73,38.85,38.52,38.65,168800.0,25.3421,25.4206,25.2047,25.2898,168800.0
2009-01-20 15:40:00,38.67,38.69,38.32,38.35,298900.0,25.3029,25.3159,25.0738,25.0935,298900.0
2009-01-20 15:45:00,38.36,38.64,38.28,38.63,258900.0,25.1,25.2832,25.0477,25.2767,258900.0
2009-01-20 15:50:00,38.62,38.66,38.33,38.4,392700.0,25.2701,25.2963,25.0804,25.1262,392700.0
2009-01-20 15:55:00,38.38,38.41,38.25,38.28,387100.0,25.1131,25.1327,25.028,25.0477,387100.0
2009-01-21 09:30:00,39.27,39.27,38.9,39.01,187400.0,25.6954,25.6954,25.4533,25.5253,187400.0
2009-01-21 09:35:00,39.01,39.06,38.76,38.79,135700.0,25.5253,25.558,25.3617,25.3814,135700.0
2009-01-21 09:40:00,38.79,38.9,38.39,38.39,213900.0,25.3814,25.4533,25.1196,25.1196,213900.0
2009-01-21 09:45:00,38.39,38.44,38.28,38.43,208900.0,25.1196,25.1524,25.0477,25.1458,208900.0
2009-01-21 09:50:00,38.42,38.86,38.22,38.85,223000.0,25.1393,25.4272,25.0084,25.4206,223000.0
2009-01-21 09:55:00,38.85,39.0,38.69,38.99,214000.0,25.4206,25.5188,25.3159,25.5122,214000.0
2009-01-21 10:00:00,38.96,39.14,38.89,38.91,120100.0,25.4926,25.6104,25.4468,25.4599,120100.0
2009-01-21 10:05:00,38.93,39.09,38.68,38.73,141200.0,25.473,25.5777,25.3094,25.3421,141200.0
2009-01-21 10:10:00,38.74,38.8,38.46,38.5,163200.0,25.3487,25.3879,25.1654,25.1916,163200.0
2009-01-21 10:15:00,38.51,38.6,38.11,38.58,186400.0,25.1982,25.257,24.9364,25.244,186400.0
2009-01-21 10:20:00,38.61,38.8,38.53,38.75,101500.0,25.2636,25.3879,25.2112,25.3552,101500.0
2009-01-21 10:25:00,38.75,38.86,38.55,38.56,118800.0,25.3552,25.4272,25.2243,25.2309,118800.0
2009-01-21 10:30:00,38.55,38.72,38.54,38.61,98100.0,25.2243,25.3356,25.2178,25.2636,98100.0
2009-01-21 10:35:00,38.6,38.69,38.51,38.69,87100.0,25.257,25.3159,25.1982,25.3159,87100.0
2009-01-21 10:40:00,38.66,38.71,38.39,38.49,89600.0,25.2963,25.329,25.1196,25.1851,89600.0
2009-01-21 10:45:00,38.5,38.52,38.26,38.29,151300.0,25.1916,25.2047,25.0346,25.0542,151300.0
2009-01-21 10:50:00,38.27,38.33,38.08,38.17,143800.0,25.0411,25.0804,24.9168,24.9757,143800.0
2009-01-21 10:55:00,38.17,38.18,38.0,38.0,184100.0,24.9757,24.9822,24.8645,24.8645,184100.0
2009-01-21 11:00:00,38.0,38.05,37.85,37.86,187900.0,24.8645,24.8972,24.7663,24.7728,187900.0
2009-01-21 11:05:00,37.85,37.99,37.82,37.86,196400.0,24.7663,24.8579,24.7467,24.7728,196400.0
2009-01-21 11:10:00,37.87,37.91,37.75,37.87,134800.0,24.7794,24.8056,24.7009,24.7794,134800.0
2009-01-21 11:15:00,37.85,37.91,37.72,37.9,76000.0,24.7663,24.8056,24.6812,24.799,76000.0
2009-01-21 11:20:00,37.88,38.18,37.87,38.1,126200.0,24.7859,24.9822,24.7794,24.9299,126200.0
2009-01-21 11:25:00,38.09,38.17,38.04,38.17,36400.0,24.9233,24.9757,24.8906,24.9757,36400.0
2009-01-21 11:30:00,38.17,38.35,38.14,38.35,77700.0,24.9757,25.0935,24.9561,25.0935,77700.0
2009-01-21 11:35:00,38.36,38.47,38.26,38.32,142900.0,25.1,25.172,25.0346,25.0738,142900.0
2009-01-21 11:40:00,38.32,38.45,38.23,38.36,61600.0,25.0738,25.1589,25.0149,25.1,61600.0
2009-01-21 11:45:00,38.35,38.42,38.3,38.36,57800.0,25.0935,25.1393,25.0607,25.1,57800.0
2009-01-21 11:50:00,38.36,38.48,38.27,38.27,107800.0,25.1,25.1785,25.0411,25.0411,107800.0
2009-01-21 11:55:00,38.29,38.29,37.98,38.0,142100.0,25.0542,25.0542,24.8514,24.8645,142100.0
2009-01-21 12:00:00,38.01,38.12,37.99,38.05,80800.0,24.871,24.943,24.8579,24.8972,80800.0
2009-01-21 12:05:00,38.07,38.35,38.02,38.34,68000.0,24.9103,25.0935,24.8775,25.0869,68000.0
2009-01-21 12:10:00,38.33,38.55,38.3,38.52,124100.0,25.0804,25.2243,25.0607,25.2047,124100.0
2009-01-21 12:15:00,38.52,38.64,38.39,38.43,149700.0,25.2047,25.2832,25.1196,25.1458,149700.0
2009-01-21 12:20:00,38.42,38.59,38.34,38.37,88000.0,25.1393,25.2505,25.0869,25.1066,88000.0
2009-01-21 12:25:00,38.38,38.45,38.31,38.38,65700.0,25.1131,25.1589,25.0673,25.1131,65700.0
2009-01-21 12:30:00,38.36,38.58,38.24,38.55,81600.0,25.1,25.244,25.0215,25.2243,81600.0
2009-01-21 12:35:00,38.55,38.59,38.4,38.43,44100.0,25.2243,25.2505,25.1262,25.1458,44100.0
2009-01-21 12:40:00,38.42,38.57,38.34,38.4,54000.0,25.1393,25.2374,25.0869,25.1262,54000.0
2009-01-21 12:45:00,38.42,38.44,38.27,38.37,81700.0,25.1393,25.1524,25.0411,25.1066,81700.0
2009-01-21 12:50:00,38.36,38.38,38.26,38.35,40200.0,25.1,25.1131,25.0346,25.0935,40200.0
2009-01-21 12:55:00,38.35,38.61,38.29,38.56,65800.0,25.0935,25.2636,25.0542,25.2309,65800.0
2009-01-21 13:00:00,38.55,38.65,38.49,38.59,111300.0,25.2243,25.2898,25.1851,25.2505,111300.0
2009-01-21 13:05:00,38.6,38.73,38.55,38.64,103800.0,25.257,25.3421,25.2243,25.2832,103800.0
2009-01-21 13:10:00,38.64,38.64,38.48,38.51,90300.0,25.2832,25.2832,25.1785,25.1982,90300.0
2009-01-21 13:15:00,38.54,38.57,38.39,38.53,53600.0,25.2178,25.2374,25.1196,25.2112,53600.0
2009-01-21 13:20:00,38.53,38.58,38.44,38.58,51900.0,25.2112,25.244,25.1524,25.244,51900.0
2009-01-21 13:25:00,38.58,38.58,38.26,38.33,96900.0,25.244,25.244,25.0346,25.0804,96900.0
2009-01-21 13:30:00,38.34,38.63,38.28,38.61,78800.0,25.0869,25.2767,25.0477,25.2636,78800.0
2009-01-21 13:35:00,38.59,38.75,38.53,38.66,131700.0,25.2505,25.3552,25.2112,25.2963,131700.0
2009-01-21 13:40:00,38.66,38.74,38.58,38.61,121400.0,25.2963,25.3487,25.244,25.2636,121400.0
2009-01-21 13:45:00,38.64,38.93,38.57,38.89,157400.0,25.2832,25.473,25.2374,25.4468,157400.0
2009-01-21 13:50:00,38.89,38.96,38.71,38.73,131300.0,25.4468,25.4926,25.329,25.3421,131300.0
2009-01-21 13:55:00,38.74,38.93,38.66,38.91,75400.0,25.3487,25.473,25.2963,25.4599,75400.0
2009-01-21 14:00:00,38.9,38.93,38.69,38.74,69100.0,25.4533,25.473,25.3159,25.3487,69100.0
2009-01-21 14:05:00,38.75,38.86,38.69,38.72,48200.0,25.3552,25.4272,25.3159,25.3356,48200.0
2009-01-21 14:10:00,38.72,38.96,38.72,38.93,69400.0,25.3356,25.4926,25.3356,25.473,69400.0
2009-01-21 14:15:00,38.93,39.02,38.83,38.99,83900.0,25.473,25.5319,25.4075,25.5122,83900.0
2009-01-21 14:20:00,38.98,38.99,38.73,38.77,124500.0,25.5057,25.5122,25.3421,25.3683,124500.0
2009-01-21 14:25:00,38.79,38.91,38.74,38.86,54000.0,25.3814,25.4599,25.3487,25.4272,54000.0
2009-01-21 14:30:00,38.86,39.17,38.86,39.16,161800.0,25.4272,25.63,25.4272,25.6235,161800.0
2009-01-21 14:35:00,39.14,39.19,39.04,39.11,183300.0,25.6104,25.6431,25.545,25.5908,183300.0
2009-01-21 14:40:00,39.11,39.21,39.07,39.09,96000.0,25.5908,25.6562,25.5646,25.5777,96000.0
2009-01-21 14:45:00,39.09,39.26,39.09,39.11,96600.0,25.5777,25.6889,25.5777,25.5908,96600.0
2009-01-21 14:50:00,39.11,39.2,39.06,39.1,89200.0,25.5908,25.6496,25.558,25.5842,89200.0
2009-01-21 14:55:00,39.11,39.26,39.11,39.25,111600.0,25.5908,25.6889,25.5908,25.6824,111600.0
2009-01-21 15:00:00,39.26,39.39,39.25,39.39,162900.0,25.6889,25.774,25.6824,25.774,162900.0
2009-01-21 15:05:00,39.39,39.49,39.36,39.45,228500.0,25.774,25.8394,25.7543,25.8132,228500.0
2009-01-21 15:10:00,39.45,39.47,39.35,39.39,94400.0,25.8132,25.8263,25.7478,25.774,94400.0
2009-01-21 15:15:00,39.4,39.47,39.24,39.41,154400.0,25.7805,25.8263,25.6758,25.7871,154400.0
2009-01-21 15:20:00,39.42,39.47,39.19,39.22,126900.0,25.7936,25.8263,25.6431,25.6627,126900.0
2009-01-21 15:25:00,39.21,39.26,39.04,39.25,119900.0,25.6562,25.6889,25.545,25.6824,119900.0
2009-01-21 15:30:00,39.25,39.26,39.1,39.2,140000.0,25.6824,25.6889,25.5842,25.6496,140000.0
2009-01-21 15:35:00,39.2,39.49,39.18,39.45,216000.0,25.6496,25.8394,25.6366,25.8132,216000.0
2009-01-21 15:40:00,39.46,39.5,39.3,39.44,302600.0,25.8198,25.8459,25.7151,25.8067,302600.0
2009-01-21 15:45:00,39.44,39.5,39.28,39.28,194700.0,25.8067,25.8459,25.702,25.702,194700.0
2009-01-21 15:50:00,39.3,39.48,39.29,39.45,239700.0,25.7151,25.8329,25.7085,25.8132,239700.0
2009-01-21 15:55:00,39.44,39.71,39.44,39.55,334900.0,25.8067,25.9834,25.8067,25.8787,334900.0
2009-01-22 09:30:00,38.89,39.0,38.39,38.49,354200.0,25.4468,25.5188,25.1196,25.1851,354200.0
2009-01-22 09:35:00,38.49,38.58,38.25,38.42,260800.0,25.1851,25.244,25.028,25.1393,260800.0
2009-01-22 09:40:00,38.4,38.41,38.1,38.32,244900.0,25.1262,25.1327,24.9299,25.0738,244900.0
2009-01-22 09:45:00,38.31,38.36,37.88,37.88,354400.0,25.0673,25.1,24.7859,24.7859,354400.0
2009-01-22 09:50:00,37.88,38.03,37.8,38.01,326100.0,24.7859,24.8841,24.7336,24.871,326100.0
2009-01-22 09:55:00,38.0,38.0,37.72,37.75,267400.0,24.8645,24.8645,24.6812,24.7009,267400.0
2009-01-22 10:00:00,37.75,37.95,37.71,37.89,242800.0,24.7009,24.8317,24.6747,24.7925,242800.0
2009-01-22 10:05:00,37.89,37.95,37.65,37.84,279900.0,24.7925,24.8317,24.6354,24.7598,279900.0
2009-01-22 10:10:00,37.84,39.0,37.82,37.98,207300.0,24.7598,25.5188,24.7467,24.8514,207300.0
2009-01-22 10:15:00,37.97,38.27,37.85,38.27,227200.0,24.8448,25.0411,24.7663,25.0411,227200.0
2009-01-22 10:20:00,38.26,38.3,38.01,38.01,219600.0,25.0346,25.0607,24.871,24.871,219600.0
2009-01-22 10:25:00,38.01,38.14,37.89,37.95,112400.0,24.871,24.9561,24.7925,24.8317,112400.0
2009-01-22 10:30:00,37.93,37.94,37.63,37.71,211500.0,24.8186,24.8252,24.6223,24.6747,211500.0
2009-01-22 10:35:00,37.71,37.71,37.55,37.58,244400.0,24.6747,24.6747,24.57,24.5896,244400.0
2009-01-22 10:40:00,37.57,37.63,37.51,37.58,173400.0,24.5831,24.6223,24.5438,24.5896,173400.0
2009-01-22 10:45:00,37.57,37.64,37.5,37.62,148800.0,24.5831,24.6289,24.5373,24.6158,148800.0
2009-01-22 10:50:00,37.62,37.75,37.61,37.62,103300.0,24.6158,24.7009,24.6093,24.6158,103300.0
2009-01-22 10:55:00,37.63,37.69,37.52,37.55,204500.0,24.6223,24.6616,24.5504,24.57,204500.0
2009-01-22 11:00:00,37.55,37.56,37.29,37.49,357900.0,24.57,24.5765,24.3999,24.5307,357900.0
2009-01-22 11:05:00,37.49,37.62,37.33,37.39,178700.0,24.5307,24.6158,24.4261,24.4653,178700.0
2009-01-22 11:10:00,37.36,37.41,37.16,37.16,273500.0,24.4457,24.4784,24.3148,24.3148,273500.0
2009-01-22 11:15:00,37.16,37.22,37.16,37.17,166500.0,24.3148,24.3541,24.3148,24.3214,166500.0
2009-01-22 11:20:00,37.17,37.2,37.08,37.19,151600.0,24.3214,24.341,24.2625,24.3344,151600.0
2009-01-22 11:25:00,37.2,37.28,37.06,37.07,208100.0,24.341,24.3933,24.2494,24.2559,208100.0
2009-01-22 11:30:00,37.08,37.08,37.0,37.01,241100.0,24.2625,24.2625,24.2101,24.2167,241100.0
2009-01-22 11:35:00,37.01,37.03,36.87,36.88,252600.0,24.2167,24.2298,24.1251,24.1316,252600.0
2009-01-22 11:40:00,36.89,36.9,36.68,36.69,211700.0,24.1381,24.1447,24.0007,24.0073,211700.0
2009-01-22 11:45:00,36.7,36.73,36.63,36.69,202800.0,24.0138,24.0335,23.968,24.0073,202800.0
2009-01-22 11:50:00,36.69,36.76,36.54,36.55,305400.0,24.0073,24.0531,23.9091,23.9157,305400.0
2009-01-22 11:55:00,36.55,36.55,36.33,36.42,255900.0,23.9157,23.9157,23.7717,23.8306,255900.0
2009-01-22 12:00:00,36.42,36.61,36.35,36.47,222700.0,23.8306,23.9549,23.7848,23.8633,222700.0
2009-01-22 12:05:00,36.47,36.75,36.46,36.67,161900.0,23.8633,24.0465,23.8568,23.9942,161900.0
2009-01-22 12:10:00,36.67,36.87,36.66,36.86,137300.0,23.9942,24.1251,23.9877,24.1185,137300.0
2009-01-22 12:15:00,36.86,36.99,36.8,36.98,193100.0,24.1185,24.2036,24.0793,24.197,193100.0
2009-01-22 12:20:00,36.99,37.14,36.97,37.1,166900.0,24.2036,24.3017,24.1905,24.2756,166900.0
2009-01-22 12:25:00,37.1,37.24,36.99,37.18,171100.0,24.2756,24.3672,24.2036,24.3279,171100.0
2009-01-22 12:30:00,37.17,37.19,37.04,37.16,149800.0,24.3214,24.3344,24.2363,24.3148,149800.0
2009-01-22 12:35:00,37.16,37.41,37.15,37.33,235300.0,24.3148,24.4784,24.3083,24.4261,235300.0
2009-01-22 12:40:00,37.34,37.37,37.28,37.32,76900.0,24.4326,24.4522,24.3933,24.4195,76900.0
2009-01-22 12:45:00,37.3,37.53,37.28,37.47,102200.0,24.4064,24.5569,24.3933,24.5177,102200.0
2009-01-22 12:50:00,37.46,37.5,37.34,37.39,86500.0,24.5111,24.5373,24.4326,24.4653,86500.0
2009-01-22 12:55:00,37.38,37.42,37.27,37.29,167100.0,24.4588,24.4849,24.3868,24.3999,167100.0
2009-01-22 13:00:00,37.3,37.4,37.26,37.35,91500.0,24.4064,24.4719,24.3802,24.4391,91500.0
2009-01-22 13:05:00,37.36,37.4,37.31,37.35,117600.0,24.4457,24.4719,24.413,24.4391,117600.0
2009-01-22 13:10:00,37.35,37.36,37.14,37.28,313700.0,24.4391,24.4457,24.3017,24.3933,313700.0
2009-01-22 13:15:00,37.27,37.46,37.26,37.37,92300.0,24.3868,24.5111,24.3802,24.4522,92300.0
2009-01-22 13:20:00,37.39,37.42,37.3,37.33,234900.0,24.4653,24.4849,24.4064,24.4261,234900.0
2009-01-22 13:25:00,37.33,37.6,37.3,37.4,135700.0,24.4261,24.6027,24.4064,24.4719,135700.0
2009-01-22 13:30:00,37.4,37.46,37.32,37.35,145200.0,24.4719,24.5111,24.4195,24.4391,145200.0
2009-01-22 13:35:00,37.36,37.54,37.35,37.35,151700.0,24.4457,24.5635,24.4391,24.4391,151700.0
2009-01-22 13:40:00,37.35,37.48,37.03,37.05,347600.0,24.4391,24.5242,24.2298,24.2428,347600.0
2009-01-22 13:45:00,37.03,37.59,37.0,37.5,130500.0,24.2298,24.5962,24.2101,24.5373,130500.0
2009-01-22 13:50:00,37.49,37.63,37.39,37.59,194200.0,24.5307,24.6223,24.4653,24.5962,194200.0
2009-01-22 13:55:00,37.59,37.66,37.58,37.62,156600.0,24.5962,24.642,24.5896,24.6158,156600.0
2009-01-22 14:00:00,37.63,37.82,37.57,37.81,264800.0,24.6223,24.7467,24.5831,24.7401,264800.0
2009-01-22 14:05:00,37.8,38.0,37.72,37.83,205700.0,24.7336,24.8645,24.6812,24.7532,205700.0
2009-01-22 14:10:00,37.83,38.02,37.79,38.0,229400.0,24.7532,24.8775,24.727,24.8645,229400.0
2009-01-22 14:15:00,37.98,38.2,37.9,38.17,298200.0,24.8514,24.9953,24.799,24.9757,298200.0
2009-01-22 14:20:00,38.18,38.23,37.89,37.93,207300.0,24.9822,25.0149,24.7925,24.8186,207300.0
2009-01-22 14:25:00,37.92,38.11,37.84,37.9,173900.0,24.8121,24.9364,24.7598,24.799,173900.0
2009-01-22 14:30:00,37.89,37.91,37.41,37.54,412000.0,24.7925,24.8056,24.4784,24.5635,412000.0
2009-01-22 14:35:00,37.53,37.73,37.47,37.61,330700.0,24.5569,24.6878,24.5177,24.6093,330700.0
2009-01-22 14:40:00,37.6,37.78,37.5,37.62,404700.0,24.6027,24.7205,24.5373,24.6158,404700.0
2009-01-22 14:45:00,37.63,37.63,37.5,37.5,211100.0,24.6223,24.6223,24.5373,24.5373,211100.0
2009-01-22 14:50:00,37.5,37.71,37.48,37.52,202500.0,24.5373,24.6747,24.5242,24.5504,202500.0
2009-01-22 14:55:00,37.52,37.78,37.5,37.75,154800.0,24.5504,24.7205,24.5373,24.7009,154800.0
2009-01-22 15:00:00,37.75,37.75,37.32,37.33,185000.0,24.7009,24.7009,24.4195,24.4261,185000.0
2009-01-22 15:05:00,37.33,37.4,37.07,37.1,215900.0,24.4261,24.4719,24.2559,24.2756,215900.0
2009-01-22 15:10:00,37.11,37.25,37.02,37.13,171300.0,24.2821,24.3737,24.2232,24.2952,171300.0
2009-01-22 15:15:00,37.13,37.16,36.9,37.01,260800.0,24.2952,24.3148,24.1447,24.2167,260800.0
2009-01-22 15:20:00,37.02,37.22,36.92,37.06,179400.0,24.2232,24.3541,24.1578,24.2494,179400.0
2009-01-22 15:25:00,37.06,37.33,37.06,37.21,196100.0,24.2494,24.4261,24.2494,24.3475,196100.0
2009-01-22 15:30:00,37.21,37.22,36.95,36.95,312300.0,24.3475,24.3541,24.1774,24.1774,312300.0
2009-01-22 15:35:00,36.95,37.04,36.88,36.96,273400.0,24.1774,24.2363,24.1316,24.184,273400.0
2009-01-22 15:40:00,36.96,37.48,36.96,37.39,416000.0,24.184,24.5242,24.184,24.4653,416000.0
2009-01-22 15:45:00,37.39,37.52,37.34,37.47,422700.0,24.4653,24.5504,24.4326,24.5177,422700.0
2009-01-22 15:50:00,37.47,37.47,37.07,37.21,601500.0,24.5177,24.5177,24.2559,24.3475,601500.0
2009-01-22 15:55:00,37.2,37.39,37.19,37.24,707400.0,24.341,24.4653,24.3344,24.3672,707400.0
2009-01-23 09:30:00,35.93,36.1,35.11,35.26,901100.0,23.51,23.6212,22.9734,23.0716,901100.0
2009-01-23 09:35:00,35.26,35.58,35.01,35.19,639100.0,23.0716,23.281,22.908,23.0258,639100.0
2009-01-23 09:40:00,35.21,35.62,35.1,35.52,501400.0,23.0389,23.3072,22.9669,23.2417,501400.0
2009-01-23 09:45:00,35.52,35.64,35.21,35.34,570200.0,23.2417,23.3202,23.0389,23.1239,570200.0
2009-01-23 09:50:00,35.33,35.5,35.24,35.49,291700.0,23.1174,23.2286,23.0585,23.2221,291700.0
2009-01-23 09:55:00,35.49,35.9,35.48,35.6,498200.0,23.2221,23.4904,23.2155,23.2941,498200.0
2009-01-23 10:00:00,35.6,36.27,35.56,36.17,532500.0,23.2941,23.7325,23.2679,23.667,532500.0
2009-01-23 10:05:00,36.15,36.32,35.63,35.65,639800.0,23.6539,23.7652,23.3137,23.3268,639800.0
2009-01-23 10:10:00,35.65,35.87,35.54,35.84,343400.0,23.3268,23.4707,23.2548,23.4511,343400.0
2009-01-23 10:15:00,35.83,35.96,35.58,35.68,285200.0,23.4446,23.5296,23.281,23.3464,285200.0
2009-01-23 10:20:00,35.69,35.73,35.54,35.68,221300.0,23.353,23.3791,23.2548,23.3464,221300.0
2009-01-23 10:25:00,35.68,35.7,35.48,35.52,309600.0,23.3464,23.3595,23.2155,23.2417,309600.0
2009-01-23 10:30:00,35.52,35.53,35.39,35.42,174200.0,23.2417,23.2483,23.1567,23.1763,174200.0
2009-01-23 10:35:00,35.42,35.59,35.36,35.4,164800.0,23.1763,23.2875,23.137,23.1632,164800.0
2009-01-23 10:40:00,35.41,35.55,35.4,35.52,200500.0,23.1697,23.2613,23.1632,23.2417,200500.0
2009-01-23 10:45:00,35.51,35.57,35.45,35.53,206400.0,23.2352,23.2744,23.1959,23.2483,206400.0
2009-01-23 10:50:00,35.54,35.75,35.49,35.73,194300.0,23.2548,23.3922,23.2221,23.3791,194300.0
2009-01-23 10:55:00,35.73,35.76,35.53,35.54,113500.0,23.3791,23.3988,23.2483,23.2548,113500.0
2009-01-23 11:00:00,35.54,36.18,35.52,36.09,279900.0,23.2548,23.6736,23.2417,23.6147,279900.0
2009-01-23 11:05:00,36.08,36.33,35.92,36.32,343700.0,23.6081,23.7717,23.5034,23.7652,343700.0
2009-01-23 11:10:00,36.32,36.34,36.15,36.31,235400.0,23.7652,23.7783,23.6539,23.7586,235400.0
2009-01-23 11:15:00,36.31,36.43,36.25,36.27,166000.0,23.7586,23.8372,23.7194,23.7325,166000.0
2009-01-23 11:20:00,36.26,36.31,36.1,36.12,128700.0,23.7259,23.7586,23.6212,23.6343,128700.0
2009-01-23 11:25:00,36.12,36.21,36.07,36.18,165400.0,23.6343,23.6932,23.6016,23.6736,165400.0
2009-01-23 11:30:00,36.2,36.43,36.16,36.29,284600.0,23.6867,23.8372,23.6605,23.7456,284600.0
2009-01-23 11:35:00,36.26,36.48,36.18,36.4,97300.0,23.7259,23.8699,23.6736,23.8175,97300.0
2009-01-23 11:40:00,36.42,36.44,36.24,36.26,55600.0,23.8306,23.8437,23.7128,23.7259,55600.0
2009-01-23 11:45:00,36.25,36.25,36.04,36.24,146600.0,23.7194,23.7194,23.582,23.7128,146600.0
2009-01-23 11:50:00,36.24,36.37,36.1,36.21,202700.0,23.7128,23.7979,23.6212,23.6932,202700.0
2009-01-23 11:55:00,36.2,36.27,36.1,36.15,188700.0,23.6867,23.7325,23.6212,23.6539,188700.0
2009-01-23 12:00:00,36.15,36.55,36.14,36.46,178300.0,23.6539,23.9157,23.6474,23.8568,178300.0
2009-01-23 12:05:00,36.45,36.59,36.35,36.36,164500.0,23.8502,23.9418,23.7848,23.7914,164500.0
2009-01-23 12:10:00,36.36,36.57,36.32,36.38,215700.0,23.7914,23.9288,23.7652,23.8044,215700.0
2009-01-23 12:15:00,36.37,36.48,36.32,36.32,202300.0,23.7979,23.8699,23.7652,23.7652,202300.0
2009-01-23 12:20:00,36.31,36.68,36.28,36.48,191800.0,23.7586,24.0007,23.739,23.8699,191800.0
2009-01-23 12:25:00,36.46,36.56,36.31,36.38,190000.0,23.8568,23.9222,23.7586,23.8044,190000.0
2009-01-23 12:30:00,36.38,36.41,36.19,36.2,155000.0,23.8044,23.8241,23.6801,23.6867,155000.0
2009-01-23 12:35:00,36.2,36.21,36.01,36.05,189700.0,23.6867,23.6932,23.5623,23.5885,189700.0
2009-01-23 12:40:00,36.05,36.11,35.93,35.94,195700.0,23.5885,23.6278,23.51,23.5165,195700.0
2009-01-23 12:45:00,35.94,36.33,35.86,36.18,267800.0,23.5165,23.7717,23.4642,23.6736,267800.0
2009-01-23 12:50:00,36.18,36.24,36.09,36.11,267500.0,23.6736,23.7128,23.6147,23.6278,267500.0
2009-01-23 12:55:00,36.11,36.27,36.07,36.16,171300.0,23.6278,23.7325,23.6016,23.6605,171300.0
2009-01-23 13:00:00,36.16,36.17,35.8,36.03,291100.0,23.6605,23.667,23.4249,23.5754,291100.0
2009-01-23 13:05:00,36.03,36.2,35.95,36.08,326400.0,23.5754,23.6867,23.5231,23.6081,326400.0
2009-01-23 13:10:00,36.08,36.27,36.06,36.2,277100.0,23.6081,23.7325,23.5951,23.6867,277100.0
2009-01-23 13:15:00,36.2,36.75,36.09,36.6,344400.0,23.6867,24.0465,23.6147,23.9484,344400.0
2009-01-23 13:20:00,36.6,36.6,36.39,36.58,180600.0,23.9484,23.9484,23.811,23.9353,180600.0
2009-01-23 13:25:00,36.59,36.7,36.5,36.5,178500.0,23.9418,24.0138,23.883,23.883,178500.0
2009-01-23 13:30:00,36.52,36.94,36.45,36.92,191900.0,23.896,24.1709,23.8502,24.1578,191900.0
2009-01-23 13:35:00,36.92,37.09,36.86,36.97,305500.0,24.1578,24.269,24.1185,24.1905,305500.0
2009-01-23 13:40:00,36.99,37.09,36.93,37.07,158700.0,24.2036,24.269,24.1643,24.2559,158700.0
2009-01-23 13:45:00,37.08,37.23,36.92,37.0,198500.0,24.2625,24.3606,24.1578,24.2101,198500.0
2009-01-23 13:50:00,36.99,37.0,36.8,36.83,188000.0,24.2036,24.2101,24.0793,24.0989,188000.0
2009-01-23 13:55:00,36.83,36.93,36.7,36.86,423100.0,24.0989,24.1643,24.0138,24.1185,423100.0
2009-01-23 14:00:00,36.85,37.08,36.85,36.87,276000.0,24.112,24.2625,24.112,24.1251,276000.0
2009-01-23 14:05:00,36.88,36.98,36.75,36.86,239000.0,24.1316,24.197,24.0465,24.1185,239000.0
2009-01-23 14:10:00,36.87,36.87,36.51,36.59,335000.0,24.1251,24.1251,23.8895,23.9418,335000.0
2009-01-23 14:15:00,36.59,36.6,36.33,36.38,230300.0,23.9418,23.9484,23.7717,23.8044,230300.0
2009-01-23 14:20:00,36.38,36.6,36.29,36.54,223200.0,23.8044,23.9484,23.7456,23.9091,223200.0
2009-01-23 14:25:00,36.55,36.59,36.29,36.3,187700.0,23.9157,23.9418,23.7456,23.7521,187700.0
2009-01-23 14:30:00,36.3,36.34,36.02,36.06,289600.0,23.7521,23.7783,23.5689,23.5951,289600.0
2009-01-23 14:35:00,36.06,36.28,36.0,36.15,250300.0,23.5951,23.739,23.5558,23.6539,250300.0
2009-01-23 14:40:00,36.15,36.2,36.0,36.03,302700.0,23.6539,23.6867,23.5558,23.5754,302700.0
2009-01-23 14:45:00,36.05,36.36,36.02,36.28,259200.0,23.5885,23.7914,23.5689,23.739,259200.0
2009-01-23 14:50:00,36.29,36.3,35.91,35.95,361800.0,23.7456,23.7521,23.4969,23.5231,361800.0
2009-01-23 14:55:00,35.95,36.04,35.82,35.95,239100.0,23.5231,23.582,23.438,23.5231,239100.0
2009-01-23 15:00:00,35.96,36.24,35.82,36.2,225600.0,23.5296,23.7128,23.438,23.6867,225600.0
2009-01-23 15:05:00,36.2,36.2,35.87,35.98,272300.0,23.6867,23.6867,23.4707,23.5427,272300.0
2009-01-23 15:10:00,35.98,36.0,35.8,35.83,278000.0,23.5427,23.5558,23.4249,23.4446,278000.0
2009-01-23 15:15:00,35.84,35.99,35.78,35.94,171000.0,23.4511,23.5493,23.4118,23.5165,171000.0
2009-01-23 15:20:00,35.94,36.17,35.87,36.08,213800.0,23.5165,23.667,23.4707,23.6081,213800.0
2009-01-23 15:25:00,36.08,36.19,35.77,35.78,207200.0,23.6081,23.6801,23.4053,23.4118,207200.0
2009-01-23 15:30:00,35.76,35.92,35.71,35.85,218700.0,23.3988,23.5034,23.366,23.4576,218700.0
2009-01-23 15:35:00,35.86,36.04,35.8,35.95,277600.0,23.4642,23.582,23.4249,23.5231,277600.0
2009-01-23 15:40:00,35.95,36.0,35.6,35.63,382000.0,23.5231,23.5558,23.2941,23.3137,382000.0
2009-01-23 15:45:00,35.63,35.64,35.35,35.44,714200.0,23.3137,23.3202,23.1305,23.1894,714200.0
2009-01-23 15:50:00,35.44,35.8,35.44,35.58,556000.0,23.1894,23.4249,23.1894,23.281,556000.0
2009-01-23 15:55:00,35.58,35.73,35.4,35.59,652000.0,23.281,23.3791,23.1632,23.2875,652000.0
2009-01-26 09:30:00,33.67,34.0,32.67,32.67,2682800.0,22.0312,22.2471,21.3769,21.3769,2682800.0
2009-01-26 09:35:00,32.7,32.75,32.1,32.25,1969500.0,21.3965,21.4292,21.0039,21.1021,1969500.0
2009-01-26 09:40:00,32.24,32.54,31.92,32.49,2114300.0,21.0955,21.2918,20.8861,21.2591,2114300.0
2009-01-26 09:45:00,32.48,33.01,32.45,33.0,1525000.0,21.2526,21.5994,21.2329,21.5928,1525000.0
2009-01-26 09:50:00,33.0,33.08,32.6,32.86,974900.0,21.5928,21.6452,21.3311,21.5012,974900.0
2009-01-26 09:55:00,32.85,33.01,32.47,32.72,1098200.0,21.4947,21.5994,21.246,21.4096,1098200.0
2009-01-26 10:00:00,32.72,33.3,32.66,32.99,1151300.0,21.4096,21.7891,21.3703,21.5863,1151300.0
2009-01-26 10:05:00,32.98,33.25,32.81,32.97,598200.0,21.5797,21.7564,21.4685,21.5732,598200.0
2009-01-26 10:10:00,32.96,33.0,32.59,32.88,866100.0,21.5666,21.5928,21.3245,21.5143,866100.0
2009-01-26 10:15:00,32.88,33.18,32.8,33.03,610500.0,21.5143,21.7106,21.4619,21.6124,610500.0
2009-01-26 10:20:00,33.04,33.86,33.03,33.86,1171800.0,21.619,22.1555,21.6124,22.1555,1171800.0
2009-01-26 10:25:00,33.85,34.24,33.72,33.92,886400.0,22.149,22.4042,22.0639,22.1948,886400.0
2009-01-26 10:30:00,33.92,33.96,33.5,33.76,527400.0,22.1948,22.221,21.92,22.0901,527400.0
2009-01-26 10:35:00,33.77,33.87,33.5,33.5,592800.0,22.0966,22.1621,21.92,21.92,592800.0
2009-01-26 10:40:00,33.52,33.79,33.16,33.18,483700.0,21.9331,22.1097,21.6975,21.7106,483700.0
2009-01-26 10:45:00,33.19,33.58,33.16,33.28,474100.0,21.7171,21.9723,21.6975,21.776,474100.0
2009-01-26 10:50:00,33.29,33.33,32.9,32.99,681800.0,21.7826,21.8087,21.5274,21.5863,681800.0
2009-01-26 10:55:00,32.99,33.25,32.98,33.24,293500.0,21.5863,21.7564,21.5797,21.7499,293500.0
2009-01-26 11:00:00,33.24,33.24,32.91,32.95,340200.0,21.7499,21.7499,21.5339,21.5601,340200.0
2009-01-26 11:05:00,32.93,33.11,32.86,32.96,320300.0,21.547,21.6648,21.5012,21.5666,320300.0
2009-01-26 11:10:00,32.98,32.98,32.81,32.91,362900.0,21.5797,21.5797,21.4685,21.5339,362900.0
2009-01-26 11:15:00,32.9,32.91,32.75,32.78,341400.0,21.5274,21.5339,21.4292,21.4489,341400.0
2009-01-26 11:20:00,32.78,33.05,32.67,33.05,435000.0,21.4489,21.6255,21.3769,21.6255,435000.0
2009-01-26 11:25:00,33.04,33.32,33.03,33.11,500700.0,21.619,21.8022,21.6124,21.6648,500700.0
2009-01-26 11:30:00,33.11,33.15,32.74,32.74,532100.0,21.6648,21.691,21.4227,21.4227,532100.0
2009-01-26 11:35:00,32.74,32.95,32.62,32.93,292300.0,21.4227,21.5601,21.3442,21.547,292300.0
2009-01-26 11:40:00,32.93,32.97,32.78,32.78,307800.0,21.547,21.5732,21.4489,21.4489,307800.0
2009-01-26 11:45:00,32.79,32.82,32.5,32.52,527600.0,21.4554,21.475,21.2656,21.2787,527600.0
2009-01-26 11:50:00,32.51,32.59,32.38,32.45,497500.0,21.2722,21.3245,21.1871,21.2329,497500.0
2009-01-26 11:55:00,32.47,32.63,32.27,32.29,460500.0,21.246,21.3507,21.1152,21.1282,460500.0
2009-01-26 12:00:00,32.3,32.49,32.25,32.46,372600.0,21.1348,21.2591,21.1021,21.2395,372600.0
2009-01-26 12:05:00,32.46,32.55,32.38,32.54,342000.0,21.2395,21.2984,21.1871,21.2918,342000.0
2009-01-26 12:10:00,32.54,32.54,32.29,32.45,345300.0,21.2918,21.2918,21.1282,21.2329,345300.0
2009-01-26 12:15:00,32.45,32.5,32.43,32.45,149900.0,21.2329,21.2656,21.2198,21.2329,149900.0
2009-01-26 12:20:00,32.45,32.63,32.43,32.45,503400.0,21.2329,21.3507,21.2198,21.2329,503400.0
2009-01-26 12:25:00,32.45,32.53,32.34,32.48,338200.0,21.2329,21.2853,21.161,21.2526,338200.0
2009-01-26 12:30:00,32.48,32.57,32.4,32.45,322500.0,21.2526,21.3115,21.2002,21.2329,322500.0
2009-01-26 12:35:00,32.44,32.51,32.31,32.49,240800.0,21.2264,21.2722,21.1413,21.2591,240800.0
2009-01-26 12:40:00,32.48,32.53,32.43,32.51,262400.0,21.2526,21.2853,21.2198,21.2722,262400.0
2009-01-26 12:45:00,32.51,32.52,32.19,32.26,531500.0,21.2722,21.2787,21.0628,21.1086,531500.0
2009-01-26 12:50:00,32.26,32.4,32.13,32.37,383400.0,21.1086,21.2002,21.0235,21.1806,383400.0
2009-01-26 12:55:00,32.37,32.38,32.21,32.26,289100.0,21.1806,21.1871,21.0759,21.1086,289100.0
2009-01-26 13:00:00,32.26,32.36,32.13,32.15,320800.0,21.1086,21.174,21.0235,21.0366,320800.0
2009-01-26 13:05:00,32.15,32.19,32.01,32.09,720600.0,21.0366,21.0628,20.945,20.9974,720600.0
2009-01-26 13:10:00,32.1,32.14,32.04,32.08,363300.0,21.0039,21.0301,20.9647,20.9908,363300.0
2009-01-26 13:15:00,32.09,32.17,32.01,32.03,328500.0,20.9974,21.0497,20.945,20.9581,328500.0
2009-01-26 13:20:00,32.02,32.08,31.93,32.05,1102200.0,20.9516,20.9908,20.8927,20.9712,1102200.0
2009-01-26 13:25:00,32.06,32.19,31.98,32.0,585900.0,20.9777,21.0628,20.9254,20.9385,585900.0
2009-01-26 13:30:00,31.99,32.0,31.75,31.76,955500.0,20.9319,20.9385,20.7749,20.7814,955500.0
2009-01-26 13:35:00,31.76,31.95,31.75,31.87,703400.0,20.7814,20.9058,20.7749,20.8534,703400.0
2009-01-26 13:40:00,31.87,32.08,31.7,32.08,576600.0,20.8534,20.9908,20.7422,20.9908,576600.0
2009-01-26 13:45:00,32.08,32.08,31.92,31.93,474600.0,20.9908,20.9908,20.8861,20.8927,474600.0
2009-01-26 13:50:00,31.94,31.94,31.75,31.85,325900.0,20.8992,20.8992,20.7749,20.8403,325900.0
2009-01-26 13:55:00,31.86,32.14,31.86,32.02,455700.0,20.8469,21.0301,20.8469,20.9516,455700.0
2009-01-26 14:00:00,32.0,32.06,31.89,31.98,369300.0,20.9385,20.9777,20.8665,20.9254,369300.0
2009-01-26 14:05:00,31.97,32.17,31.91,32.17,355200.0,20.9189,21.0497,20.8796,21.0497,355200.0
2009-01-26 14:10:00,32.16,32.17,32.0,32.09,241900.0,21.0432,21.0497,20.9385,20.9974,241900.0
2009-01-26 14:15:00,32.06,32.12,31.98,32.12,242000.0,20.9777,21.017,20.9254,21.017,242000.0
2009-01-26 14:20:00,32.11,32.14,31.99,32.01,326000.0,21.0105,21.0301,20.9319,20.945,326000.0
2009-01-26 14:25:00,32.0,32.05,31.96,32.01,291300.0,20.9385,20.9712,20.9123,20.945,291300.0
2009-01-26 14:30:00,32.01,32.33,32.01,32.32,328000.0,20.945,21.1544,20.945,21.1479,328000.0
2009-01-26 14:35:00,32.33,32.34,32.13,32.16,270500.0,21.1544,21.161,21.0235,21.0432,270500.0
2009-01-26 14:40:00,32.17,32.27,32.14,32.18,236700.0,21.0497,21.1152,21.0301,21.0563,236700.0
2009-01-26 14:45:00,32.17,32.35,32.13,32.34,337800.0,21.0497,21.1675,21.0235,21.161,337800.0
2009-01-26 14:50:00,32.35,32.5,32.29,32.5,401400.0,21.1675,21.2656,21.1282,21.2656,401400.0
2009-01-26 14:55:00,32.47,32.55,32.3,32.51,366000.0,21.246,21.2984,21.1348,21.2722,366000.0
2009-01-26 15:00:00,32.51,32.73,32.5,32.53,396400.0,21.2722,21.4161,21.2656,21.2853,396400.0
2009-01-26 15:05:00,32.53,32.65,32.38,32.6,350200.0,21.2853,21.3638,21.1871,21.3311,350200.0
2009-01-26 15:10:00,32.6,32.67,32.4,32.43,237000.0,21.3311,21.3769,21.2002,21.2198,237000.0
2009-01-26 15:15:00,32.43,32.56,32.31,32.56,311100.0,21.2198,21.3049,21.1413,21.3049,311100.0
2009-01-26 15:20:00,32.55,32.78,32.53,32.77,449800.0,21.2984,21.4489,21.2853,21.4423,449800.0
2009-01-26 15:25:00,32.77,32.89,32.67,32.74,441600.0,21.4423,21.5208,21.3769,21.4227,441600.0
2009-01-26 15:30:00,32.74,32.76,32.41,32.48,378800.0,21.4227,21.4358,21.2068,21.2526,378800.0
2009-01-26 15:35:00,32.49,32.64,32.37,32.37,462600.0,21.2591,21.3573,21.1806,21.1806,462600.0
2009-01-26 15:40:00,32.37,32.43,32.15,32.36,490300.0,21.1806,21.2198,21.0366,21.174,490300.0
2009-01-26 15:45:00,32.35,32.5,32.26,32.45,540300.0,21.1675,21.2656,21.1086,21.2329,540300.0
2009-01-26 15:50:00,32.46,32.61,32.43,32.58,617600.0,21.2395,21.3376,21.2198,21.318,617600.0
2009-01-26 15:55:00,32.58,32.72,32.57,32.66,886400.0,21.318,21.4096,21.3115,21.3703,886400.0
2009-01-27 09:30:00,33.24,33.31,32.98,33.2,647100.0,21.7499,21.7957,21.5797,21.7237,647100.0
2009-01-27 09:35:00,33.2,33.42,33.02,33.05,396000.0,21.7237,21.8676,21.6059,21.6255,396000.0
2009-01-27 09:40:00,33.05,33.15,32.81,33.01,444100.0,21.6255,21.691,21.4685,21.5994,444100.0
2009-01-27 09:45:00,33.01,33.2,32.88,32.93,307500.0,21.5994,21.7237,21.5143,21.547,307500.0
2009-01-27 09:50:00,32.92,33.11,32.9,32.97,211300.0,21.5405,21.6648,21.5274,21.5732,211300.0
2009-01-27 09:55:00,32.97,33.09,32.85,32.95,199000.0,21.5732,21.6517,21.4947,21.5601,199000.0
2009-01-27 10:00:00,32.93,33.03,32.71,32.93,351700.0,21.547,21.6124,21.4031,21.547,351700.0
2009-01-27 10:05:00,32.92,32.96,32.6,32.64,332400.0,21.5405,21.5666,21.3311,21.3573,332400.0
2009-01-27 10:10:00,32.65,32.93,32.62,32.8,277300.0,21.3638,21.547,21.3442,21.4619,277300.0
2009-01-27 10:15:00,32.78,32.97,32.75,32.95,206600.0,21.4489,21.5732,21.4292,21.5601,206600.0
2009-01-27 10:20:00,32.95,33.09,32.92,33.01,460000.0,21.5601,21.6517,21.5405,21.5994,460000.0
2009-01-27 10:25:00,33.0,33.05,32.96,33.0,273300.0,21.5928,21.6255,21.5666,21.5928,273300.0
2009-01-27 10:30:00,33.01,33.05,32.92,33.04,236200.0,21.5994,21.6255,21.5405,21.619,236200.0
2009-01-27 10:35:00,33.03,33.08,32.94,33.03,180100.0,21.6124,21.6452,21.5536,21.6124,180100.0
2009-01-27 10:40:00,33.03,33.07,32.93,32.99,523100.0,21.6124,21.6386,21.547,21.5863,523100.0
2009-01-27 10:45:00,32.99,33.02,32.85,32.86,178500.0,21.5863,21.6059,21.4947,21.5012,178500.0
2009-01-27 10:50:00,32.85,33.01,32.85,32.95,205600.0,21.4947,21.5994,21.4947,21.5601,205600.0
2009-01-27 10:55:00,32.95,33.19,32.9,33.18,242600.0,21.5601,21.7171,21.5274,21.7106,242600.0
2009-01-27 11:00:00,33.19,33.19,33.06,33.07,141900.0,21.7171,21.7171,21.6321,21.6386,141900.0
2009-01-27 11:05:00,33.06,33.17,33.01,33.16,203000.0,21.6321,21.704,21.5994,21.6975,203000.0
2009-01-27 11:10:00,33.16,33.2,33.13,33.16,155600.0,21.6975,21.7237,21.6779,21.6975,155600.0
2009-01-27 11:15:00,33.16,33.25,33.15,33.19,160500.0,21.6975,21.7564,21.691,21.7171,160500.0
2009-01-27 11:20:00,33.21,33.24,33.17,33.19,134700.0,21.7302,21.7499,21.704,21.7171,134700.0
2009-01-27 11:25:00,33.19,33.24,33.14,33.17,224100.0,21.7171,21.7499,21.6844,21.704,224100.0
2009-01-27 11:30:00,33.17,33.22,33.03,33.04,157300.0,21.704,21.7368,21.6124,21.619,157300.0
2009-01-27 11:35:00,33.04,33.18,33.02,33.1,101800.0,21.619,21.7106,21.6059,21.6582,101800.0
2009-01-27 11:40:00,33.1,33.1,33.01,33.04,201800.0,21.6582,21.6582,21.5994,21.619,201800.0
2009-01-27 11:45:00,33.04,33.1,33.0,33.02,204700.0,21.619,21.6582,21.5928,21.6059,204700.0
2009-01-27 11:50:00,33.01,33.09,32.97,33.0,179700.0,21.5994,21.6517,21.5732,21.5928,179700.0
2009-01-27 11:55:00,33.0,33.03,32.9,32.93,127600.0,21.5928,21.6124,21.5274,21.547,127600.0
2009-01-27 12:00:00,32.94,33.02,32.9,33.0,108000.0,21.5536,21.6059,21.5274,21.5928,108000.0
2009-01-27 12:05:00,33.0,33.08,32.96,33.0,164000.0,21.5928,21.6452,21.5666,21.5928,164000.0
2009-01-27 12:10:00,33.01,33.09,33.0,33.05,126100.0,21.5994,21.6517,21.5928,21.6255,126100.0
2009-01-27 12:15:00,33.04,33.1,33.01,33.05,104300.0,21.619,21.6582,21.5994,21.6255,104300.0
2009-01-27 12:20:00,33.05,33.12,33.01,33.04,178000.0,21.6255,21.6713,21.5994,21.619,178000.0
2009-01-27 12:25:00,33.04,33.1,33.0,33.0,204400.0,21.619,21.6582,21.5928,21.5928,204400.0
2009-01-27 12:30:00,33.01,33.02,32.97,33.01,182600.0,21.5994,21.6059,21.5732,21.5994,182600.0
2009-01-27 12:35:00,33.0,33.02,32.98,32.99,259600.0,21.5928,21.6059,21.5797,21.5863,259600.0
2009-01-27 12:40:00,33.0,33.06,32.94,32.94,164300.0,21.5928,21.6321,21.5536,21.5536,164300.0
2009-01-27 12:45:00,32.94,33.0,32.9,32.95,107900.0,21.5536,21.5928,21.5274,21.5601,107900.0
2009-01-27 12:50:00,32.95,32.98,32.9,32.97,61800.0,21.5601,21.5797,21.5274,21.5732,61800.0
2009-01-27 12:55:00,32.98,33.0,32.86,32.88,114900.0,21.5797,21.5928,21.5012,21.5143,114900.0
2009-01-27 13:00:00,32.89,32.89,32.7,32.72,257400.0,21.5208,21.5208,21.3965,21.4096,257400.0
2009-01-27 13:05:00,32.72,32.81,32.65,32.81,215000.0,21.4096,21.4685,21.3638,21.4685,215000.0
2009-01-27 13:10:00,32.81,32.92,32.77,32.85,113900.0,21.4685,21.5405,21.4423,21.4947,113900.0
2009-01-27 13:15:00,32.84,32.85,32.65,32.67,105000.0,21.4881,21.4947,21.3638,21.3769,105000.0
2009-01-27 13:20:00,32.65,32.74,32.62,32.7,247600.0,21.3638,21.4227,21.3442,21.3965,247600.0
2009-01-27 13:25:00,32.7,32.7,32.5,32.51,250100.0,21.3965,21.3965,21.2656,21.2722,250100.0
2009-01-27 13:30:00,32.52,32.57,32.46,32.49,214000.0,21.2787,21.3115,21.2395,21.2591,214000.0
2009-01-27 13:35:00,32.49,32.53,32.36,32.38,257200.0,21.2591,21.2853,21.174,21.1871,257200.0
2009-01-27 13:40:00,32.38,32.55,32.37,32.43,288700.0,21.1871,21.2984,21.1806,21.2198,288700.0
2009-01-27 13:45:00,32.44,32.52,32.29,32.33,206200.0,21.2264,21.2787,21.1282,21.1544,206200.0
2009-01-27 13:50:00,32.33,32.4,32.32,32.33,115900.0,21.1544,21.2002,21.1479,21.1544,115900.0
2009-01-27 13:55:00,32.33,32.35,32.21,32.21,120200.0,21.1544,21.1675,21.0759,21.0759,120200.0
2009-01-27 14:00:00,32.21,32.29,32.17,32.22,168600.0,21.0759,21.1282,21.0497,21.0824,168600.0
2009-01-27 14:05:00,32.22,32.25,32.14,32.16,208900.0,21.0824,21.1021,21.0301,21.0432,208900.0
2009-01-27 14:10:00,32.16,32.22,32.11,32.12,171600.0,21.0432,21.0824,21.0105,21.017,171600.0
2009-01-27 14:15:00,32.12,32.31,32.1,32.24,196900.0,21.017,21.1413,21.0039,21.0955,196900.0
2009-01-27 14:20:00,32.25,32.27,32.18,32.27,131700.0,21.1021,21.1152,21.0563,21.1152,131700.0
2009-01-27 14:25:00,32.27,32.34,32.25,32.25,148900.0,21.1152,21.161,21.1021,21.1021,148900.0
2009-01-27 14:30:00,32.25,32.32,32.16,32.26,222200.0,21.1021,21.1479,21.0432,21.1086,222200.0
2009-01-27 14:35:00,32.27,32.39,32.23,32.24,213800.0,21.1152,21.1937,21.089,21.0955,213800.0
2009-01-27 14:40:00,32.23,32.4,32.22,32.37,199500.0,21.089,21.2002,21.0824,21.1806,199500.0
2009-01-27 14:45:00,32.36,32.39,32.3,32.37,169900.0,21.174,21.1937,21.1348,21.1806,169900.0
2009-01-27 14:50:00,32.37,32.46,32.31,32.33,231700.0,21.1806,21.2395,21.1413,21.1544,231700.0
2009-01-27 14:55:00,32.33,32.38,32.28,32.36,241100.0,21.1544,21.1871,21.1217,21.174,241100.0
2009-01-27 15:00:00,32.36,32.42,32.23,32.33,325600.0,21.174,21.2133,21.089,21.1544,325600.0
2009-01-27 15:05:00,32.33,32.39,32.23,32.39,184100.0,21.1544,21.1937,21.089,21.1937,184100.0
2009-01-27 15:10:00,32.39,32.42,32.28,32.39,216000.0,21.1937,21.2133,21.1217,21.1937,216000.0
2009-01-27 15:15:00,32.39,32.42,32.31,32.33,285200.0,21.1937,21.2133,21.1413,21.1544,285200.0
2009-01-27 15:20:00,32.33,32.44,32.31,32.35,310500.0,21.1544,21.2264,21.1413,21.1675,310500.0
2009-01-27 15:25:00,32.35,32.4,32.27,32.34,349200.0,21.1675,21.2002,21.1152,21.161,349200.0
2009-01-27 15:30:00,32.35,32.35,32.21,32.28,377100.0,21.1675,21.1675,21.0759,21.1217,377100.0
2009-01-27 15:35:00,32.29,32.43,32.26,32.41,459500.0,21.1282,21.2198,21.1086,21.2068,459500.0
2009-01-27 15:40:00,32.41,32.44,32.35,32.42,571500.0,21.2068,21.2264,21.1675,21.2133,571500.0
2009-01-27 15:45:00,32.4,32.5,32.4,32.44,828600.0,21.2002,21.2656,21.2002,21.2264,828600.0
2009-01-27 15:50:00,32.43,32.49,32.39,32.47,605900.0,21.2198,21.2591,21.1937,21.246,605900.0
2009-01-27 15:55:00,32.47,32.48,32.26,32.27,1103700.0,21.246,21.2526,21.1086,21.1152,1103700.0
2009-01-28 09:30:00,33.32,33.5,33.15,33.18,565200.0,21.8022,21.92,21.691,21.7106,565200.0
2009-01-28 09:35:00,33.18,33.51,33.09,33.45,388600.0,21.7106,21.9265,21.6517,21.8873,388600.0
2009-01-28 09:40:00,33.45,33.5,33.16,33.17,372800.0,21.8873,21.92,21.6975,21.704,372800.0
2009-01-28 09:45:00,33.2,33.26,33.05,33.14,227800.0,21.7237,21.7629,21.6255,21.6844,227800.0
2009-01-28 09:50:00,33.12,33.32,33.03,33.12,215700.0,21.6713,21.8022,21.6124,21.6713,215700.0
2009-01-28 09:55:00,33.12,33.18,33.03,33.09,171100.0,21.6713,21.7106,21.6124,21.6517,171100.0
2009-01-28 10:00:00,33.09,33.25,33.0,33.01,227100.0,21.6517,21.7564,21.5928,21.5994,227100.0
2009-01-28 10:05:00,33.01,33.17,32.99,33.03,304400.0,21.5994,21.704,21.5863,21.6124,304400.0
2009-01-28 10:10:00,33.03,33.12,32.97,33.12,130400.0,21.6124,21.6713,21.5732,21.6713,130400.0
2009-01-28 10:15:00,33.13,33.27,33.01,33.25,181600.0,21.6779,21.7695,21.5994,21.7564,181600.0
2009-01-28 10:20:00,33.25,33.27,33.13,33.14,86000.0,21.7564,21.7695,21.6779,21.6844,86000.0
2009-01-28 10:25:00,33.13,33.16,33.09,33.15,176500.0,21.6779,21.6975,21.6517,21.691,176500.0
2009-01-28 10:30:00,33.15,33.25,33.08,33.16,140100.0,21.691,21.7564,21.6452,21.6975,140100.0
2009-01-28 10:35:00,33.19,33.27,33.15,33.25,123000.0,21.7171,21.7695,21.691,21.7564,123000.0
2009-01-28 10:40:00,33.25,33.38,33.25,33.32,181700.0,21.7564,21.8415,21.7564,21.8022,181700.0
2009-01-28 10:45:00,33.31,33.33,33.05,33.07,247100.0,21.7957,21.8087,21.6255,21.6386,247100.0
2009-01-28 10:50:00,33.07,33.1,32.95,33.1,214800.0,21.6386,21.6582,21.5601,21.6582,214800.0
2009-01-28 10:55:00,33.1,33.21,33.1,33.18,206900.0,21.6582,21.7302,21.6582,21.7106,206900.0
2009-01-28 11:00:00,33.18,33.2,33.12,33.2,118100.0,21.7106,21.7237,21.6713,21.7237,118100.0
2009-01-28 11:05:00,33.2,33.21,33.17,33.19,87400.0,21.7237,21.7302,21.704,21.7171,87400.0
2009-01-28 11:10:00,33.2,33.2,33.1,33.11,75600.0,21.7237,21.7237,21.6582,21.6648,75600.0
2009-01-28 11:15:00,33.12,33.15,33.07,33.11,120600.0,21.6713,21.691,21.6386,21.6648,120600.0
2009-01-28 11:20:00,33.1,33.25,33.1,33.14,121100.0,21.6582,21.7564,21.6582,21.6844,121100.0
2009-01-28 11:25:00,33.14,33.22,33.09,33.18,102200.0,21.6844,21.7368,21.6517,21.7106,102200.0
2009-01-28 11:30:00,33.18,33.22,33.1,33.17,105500.0,21.7106,21.7368,21.6582,21.704,105500.0
2009-01-28 11:35:00,33.17,33.18,33.06,33.07,109200.0,21.704,21.7106,21.6321,21.6386,109200.0
2009-01-28 11:40:00,33.07,33.18,33.06,33.07,155100.0,21.6386,21.7106,21.6321,21.6386,155100.0
2009-01-28 11:45:00,33.08,33.1,32.9,32.92,236000.0,21.6452,21.6582,21.5274,21.5405,236000.0
2009-01-28 11:50:00,32.93,33.05,32.93,33.04,114700.0,21.547,21.6255,21.547,21.619,114700.0
2009-01-28 11:55:00,33.04,33.1,32.96,33.0,74200.0,21.619,21.6582,21.5666,21.5928,74200.0
2009-01-28 12:00:00,33.0,33.07,32.96,33.05,82300.0,21.5928,21.6386,21.5666,21.6255,82300.0
2009-01-28 12:05:00,33.05,33.07,32.96,33.02,78600.0,21.6255,21.6386,21.5666,21.6059,78600.0
2009-01-28 12:10:00,33.01,33.07,32.99,33.02,88300.0,21.5994,21.6386,21.5863,21.6059,88300.0
2009-01-28 12:15:00,33.01,33.04,32.96,32.98,72300.0,21.5994,21.619,21.5666,21.5797,72300.0
2009-01-28 12:20:00,32.99,33.04,32.96,33.03,58900.0,21.5863,21.619,21.5666,21.6124,58900.0
2009-01-28 12:25:00,33.03,33.09,33.02,33.05,64900.0,21.6124,21.6517,21.6059,21.6255,64900.0
2009-01-28 12:30:00,33.05,33.09,33.04,33.06,91600.0,21.6255,21.6517,21.619,21.6321,91600.0
2009-01-28 12:35:00,33.05,33.09,33.04,33.05,63900.0,21.6255,21.6517,21.619,21.6255,63900.0
2009-01-28 12:40:00,33.06,33.09,33.05,33.06,57500.0,21.6321,21.6517,21.6255,21.6321,57500.0
2009-01-28 12:45:00,33.06,33.08,33.05,33.07,79200.0,21.6321,21.6452,21.6255,21.6386,79200.0
2009-01-28 12:50:00,33.07,33.12,33.05,33.11,76400.0,21.6386,21.6713,21.6255,21.6648,76400.0
2009-01-28 12:55:00,33.11,33.12,32.97,32.97,123500.0,21.6648,21.6713,21.5732,21.5732,123500.0
2009-01-28 13:00:00,32.96,32.99,32.92,32.94,84300.0,21.5666,21.5863,21.5405,21.5536,84300.0
2009-01-28 13:05:00,32.94,33.07,32.94,33.01,107300.0,21.5536,21.6386,21.5536,21.5994,107300.0
2009-01-28 13:10:00,33.01,33.06,33.0,33.01,40200.0,21.5994,21.6321,21.5928,21.5994,40200.0
2009-01-28 13:15:00,33.0,33.06,32.98,33.04,50400.0,21.5928,21.6321,21.5797,21.619,50400.0
2009-01-28 13:20:00,33.04,33.09,33.0,33.08,80600.0,21.619,21.6517,21.5928,21.6452,80600.0
2009-01-28 13:25:00,33.09,33.18,33.08,33.15,141500.0,21.6517,21.7106,21.6452,21.691,141500.0
2009-01-28 13:30:00,33.15,33.22,33.14,33.18,92800.0,21.691,21.7368,21.6844,21.7106,92800.0
2009-01-28 13:35:00,33.19,33.22,33.12,33.13,91400.0,21.7171,21.7368,21.6713,21.6779,91400.0
2009-01-28 13:40:00,33.12,33.24,33.1,33.24,121800.0,21.6713,21.7499,21.6582,21.7499,121800.0
2009-01-28 13:45:00,33.25,33.29,33.25,33.28,94700.0,21.7564,21.7826,21.7564,21.776,94700.0
2009-01-28 13:50:00,33.29,33.3,33.15,33.18,116400.0,21.7826,21.7891,21.691,21.7106,116400.0
2009-01-28 13:55:00,33.16,33.21,33.16,33.19,97100.0,21.6975,21.7302,21.6975,21.7171,97100.0
2009-01-28 14:00:00,33.18,33.2,33.16,33.19,86100.0,21.7106,21.7237,21.6975,21.7171,86100.0
2009-01-28 14:05:00,33.19,33.22,33.17,33.19,74000.0,21.7171,21.7368,21.704,21.7171,74000.0
2009-01-28 14:10:00,33.18,33.28,33.18,33.21,83300.0,21.7106,21.776,21.7106,21.7302,83300.0
2009-01-28 14:15:00,33.21,33.42,33.11,33.34,187300.0,21.7302,21.8676,21.6648,21.8153,187300.0
2009-01-28 14:20:00,33.32,33.39,33.12,33.15,236400.0,21.8022,21.848,21.6713,21.691,236400.0
2009-01-28 14:25:00,33.14,33.26,33.11,33.25,174400.0,21.6844,21.7629,21.6648,21.7564,174400.0
2009-01-28 14:30:00,33.25,33.28,33.02,33.06,271800.0,21.7564,21.776,21.6059,21.6321,271800.0
2009-01-28 14:35:00,33.06,33.11,33.0,33.05,222000.0,21.6321,21.6648,21.5928,21.6255,222000.0
2009-01-28 14:40:00,33.04,33.2,33.02,33.12,150400.0,21.619,21.7237,21.6059,21.6713,150400.0
2009-01-28 14:45:00,33.14,33.2,33.05,33.15,136300.0,21.6844,21.7237,21.6255,21.691,136300.0
2009-01-28 14:50:00,33.15,33.19,33.07,33.1,176900.0,21.691,21.7171,21.6386,21.6582,176900.0
2009-01-28 14:55:00,33.1,33.17,33.06,33.13,210100.0,21.6582,21.704,21.6321,21.6779,210100.0
2009-01-28 15:00:00,33.14,33.29,33.05,33.07,232500.0,21.6844,21.7826,21.6255,21.6386,232500.0
2009-01-28 15:05:00,33.08,33.1,32.82,32.86,287100.0,21.6452,21.6582,21.475,21.5012,287100.0
2009-01-28 15:10:00,32.86,32.96,32.83,32.87,179500.0,21.5012,21.5666,21.4816,21.5078,179500.0
2009-01-28 15:15:00,32.86,32.96,32.8,32.82,181800.0,21.5012,21.5666,21.4619,21.475,181800.0
2009-01-28 15:20:00,32.82,32.88,32.66,32.76,253200.0,21.475,21.5143,21.3703,21.4358,253200.0
2009-01-28 15:25:00,32.75,32.76,32.62,32.67,162700.0,21.4292,21.4358,21.3442,21.3769,162700.0
2009-01-28 15:30:00,32.67,32.75,32.62,32.71,148900.0,21.3769,21.4292,21.3442,21.4031,148900.0
2009-01-28 15:35:00,32.72,32.84,32.68,32.83,179700.0,21.4096,21.4881,21.3834,21.4816,179700.0
2009-01-28 15:40:00,32.82,32.93,32.81,32.92,268600.0,21.475,21.547,21.4685,21.5405,268600.0
2009-01-28 15:45:00,32.92,32.97,32.88,32.96,239600.0,21.5405,21.5732,21.5143,21.5666,239600.0
2009-01-28 15:50:00,32.97,33.04,32.85,32.92,254200.0,21.5732,21.619,21.4947,21.5405,254200.0
2009-01-28 15:55:00,32.93,33.03,32.89,32.96,291600.0,21.547,21.6124,21.5208,21.5666,291600.0
2009-01-29 09:30:00,32.61,32.66,32.5,32.52,285800.0,21.3376,21.3703,21.2656,21.2787,285800.0
2009-01-29 09:35:00,32.52,32.56,32.3,32.38,295600.0,21.2787,21.3049,21.1348,21.1871,295600.0
2009-01-29 09:40:00,32.38,32.4,32.25,32.3,243000.0,21.1871,21.2002,21.1021,21.1348,243000.0
2009-01-29 09:45:00,32.3,32.34,32.17,32.17,221200.0,21.1348,21.161,21.0497,21.0497,221200.0
2009-01-29 09:50:00,32.17,32.22,32.03,32.1,329900.0,21.0497,21.0824,20.9581,21.0039,329900.0
2009-01-29 09:55:00,32.1,32.12,32.03,32.08,190600.0,21.0039,21.017,20.9581,20.9908,190600.0
2009-01-29 10:00:00,32.08,32.08,31.9,32.0,626400.0,20.9908,20.9908,20.8731,20.9385,626400.0
2009-01-29 10:05:00,32.0,32.16,31.97,32.08,251200.0,20.9385,21.0432,20.9189,20.9908,251200.0
2009-01-29 10:10:00,32.09,32.19,31.96,32.19,399700.0,20.9974,21.0628,20.9123,21.0628,399700.0
2009-01-29 10:15:00,32.2,32.26,32.11,32.22,201800.0,21.0694,21.1086,21.0105,21.0824,201800.0
2009-01-29 10:20:00,32.22,32.28,32.03,32.11,260900.0,21.0824,21.1217,20.9581,21.0105,260900.0
2009-01-29 10:25:00,32.11,32.15,32.06,32.11,112700.0,21.0105,21.0366,20.9777,21.0105,112700.0
2009-01-29 10:30:00,32.11,32.14,31.97,32.1,225400.0,21.0105,21.0301,20.9189,21.0039,225400.0
2009-01-29 10:35:00,32.11,32.13,32.02,32.08,194800.0,21.0105,21.0235,20.9516,20.9908,194800.0
2009-01-29 10:40:00,32.08,32.09,32.0,32.06,177500.0,20.9908,20.9974,20.9385,20.9777,177500.0
2009-01-29 10:45:00,32.06,32.18,32.03,32.1,123200.0,20.9777,21.0563,20.9581,21.0039,123200.0
2009-01-29 10:50:00,32.1,32.28,32.07,32.23,163100.0,21.0039,21.1217,20.9843,21.089,163100.0
2009-01-29 10:55:00,32.23,32.27,32.12,32.18,133500.0,21.089,21.1152,21.017,21.0563,133500.0
2009-01-29 11:00:00,32.18,32.27,32.11,32.13,139200.0,21.0563,21.1152,21.0105,21.0235,139200.0
2009-01-29 11:05:00,32.13,32.22,32.05,32.21,131300.0,21.0235,21.0824,20.9712,21.0759,131300.0
2009-01-29 11:10:00,32.21,32.28,32.14,32.18,211700.0,21.0759,21.1217,21.0301,21.0563,211700.0
2009-01-29 11:15:00,32.18,32.22,32.09,32.16,213200.0,21.0563,21.0824,20.9974,21.0432,213200.0
2009-01-29 11:20:00,32.15,32.19,32.11,32.14,128900.0,21.0366,21.0628,21.0105,21.0301,128900.0
2009-01-29 11:25:00,32.15,32.16,32.01,32.02,170500.0,21.0366,21.0432,20.945,20.9516,170500.0
2009-01-29 11:30:00,32.02,32.06,32.0,32.04,170200.0,20.9516,20.9777,20.9385,20.9647,170200.0
2009-01-29 11:35:00,32.04,32.06,31.99,32.0,399300.0,20.9647,20.9777,20.9319,20.9385,399300.0
2009-01-29 11:40:00,32.0,32.06,31.96,31.99,205700.0,20.9385,20.9777,20.9123,20.9319,205700.0
2009-01-29 11:45:00,31.98,31.99,31.91,31.94,170400.0,20.9254,20.9319,20.8796,20.8992,170400.0
2009-01-29 11:50:00,31.94,32.02,31.91,32.02,106600.0,20.8992,20.9516,20.8796,20.9516,106600.0
2009-01-29 11:55:00,32.03,32.11,32.0,32.01,114000.0,20.9581,21.0105,20.9385,20.945,114000.0
2009-01-29 12:00:00,32.01,32.01,31.85,31.86,247300.0,20.945,20.945,20.8403,20.8469,247300.0
2009-01-29 12:05:00,31.86,31.93,31.82,31.88,180200.0,20.8469,20.8927,20.8207,20.86,180200.0
2009-01-29 12:10:00,31.87,31.96,31.87,31.88,117300.0,20.8534,20.9123,20.8534,20.86,117300.0
2009-01-29 12:15:00,31.89,31.97,31.88,31.97,91300.0,20.8665,20.9189,20.86,20.9189,91300.0
2009-01-29 12:20:00,31.97,32.03,31.94,31.96,79700.0,20.9189,20.9581,20.8992,20.9123,79700.0
2009-01-29 12:25:00,31.96,32.0,31.9,31.93,101100.0,20.9123,20.9385,20.8731,20.8927,101100.0
2009-01-29 12:30:00,31.93,31.93,31.85,31.93,106500.0,20.8927,20.8927,20.8403,20.8927,106500.0
2009-01-29 12:35:00,31.92,32.07,31.9,31.9,159600.0,20.8861,20.9843,20.8731,20.8731,159600.0
2009-01-29 12:40:00,31.89,31.92,31.82,31.91,123700.0,20.8665,20.8861,20.8207,20.8796,123700.0
2009-01-29 12:45:00,31.9,31.92,31.88,31.88,72800.0,20.8731,20.8861,20.86,20.86,72800.0
2009-01-29 12:50:00,31.89,31.93,31.8,31.8,127500.0,20.8665,20.8927,20.8076,20.8076,127500.0
2009-01-29 12:55:00,31.8,31.82,31.75,31.78,306800.0,20.8076,20.8207,20.7749,20.7945,306800.0
2009-01-29 13:00:00,31.78,31.82,31.7,31.81,192000.0,20.7945,20.8207,20.7422,20.8142,192000.0
2009-01-29 13:05:00,31.81,31.85,31.81,31.83,83800.0,20.8142,20.8403,20.8142,20.8272,83800.0
2009-01-29 13:10:00,31.82,31.91,31.8,31.89,63200.0,20.8207,20.8796,20.8076,20.8665,63200.0
2009-01-29 13:15:00,31.9,31.93,31.85,31.88,73600.0,20.8731,20.8927,20.8403,20.86,73600.0
2009-01-29 13:20:00,31.88,31.88,31.8,31.85,68000.0,20.86,20.86,20.8076,20.8403,68000.0
2009-01-29 13:25:00,31.85,31.97,31.85,31.95,84900.0,20.8403,20.9189,20.8403,20.9058,84900.0
2009-01-29 13:30:00,31.95,31.98,31.89,31.91,72800.0,20.9058,20.9254,20.8665,20.8796,72800.0
2009-01-29 13:35:00,31.91,31.93,31.81,31.82,73600.0,20.8796,20.8927,20.8142,20.8207,73600.0
2009-01-29 13:40:00,31.83,31.97,31.83,31.87,96500.0,20.8272,20.9189,20.8272,20.8534,96500.0
2009-01-29 13:45:00,31.87,31.93,31.81,31.82,90800.0,20.8534,20.8927,20.8142,20.8207,90800.0
2009-01-29 13:50:00,31.82,31.93,31.73,31.75,190500.0,20.8207,20.8927,20.7618,20.7749,190500.0
2009-01-29 13:55:00,31.74,31.85,31.72,31.84,176300.0,20.7684,20.8403,20.7553,20.8338,176300.0
2009-01-29 14:00:00,31.83,31.89,31.78,31.88,157800.0,20.8272,20.8665,20.7945,20.86,157800.0
2009-01-29 14:05:00,31.88,31.98,31.86,31.88,213300.0,20.86,20.9254,20.8469,20.86,213300.0
2009-01-29 14:10:00,31.87,32.0,31.84,31.97,189300.0,20.8534,20.9385,20.8338,20.9189,189300.0
2009-01-29 14:15:00,31.97,32.08,31.93,32.06,201100.0,20.9189,20.9908,20.8927,20.9777,201100.0
2009-01-29 14:20:00,32.06,32.07,31.92,31.96,68400.0,20.9777,20.9843,20.8861,20.9123,68400.0
2009-01-29 14:25:00,31.97,32.07,31.92,32.06,112500.0,20.9189,20.9843,20.8861,20.9777,112500.0
2009-01-29 14:30:00,32.05,32.1,32.03,32.06,91600.0,20.9712,21.0039,20.9581,20.9777,91600.0
2009-01-29 14:35:00,32.07,32.07,32.0,32.01,86000.0,20.9843,20.9843,20.9385,20.945,86000.0
2009-01-29 14:40:00,32.01,32.1,32.0,32.06,146900.0,20.945,21.0039,20.9385,20.9777,146900.0
2009-01-29 14:45:00,32.06,32.07,31.9,31.95,82300.0,20.9777,20.9843,20.8731,20.9058,82300.0
2009-01-29 14:50:00,31.96,31.98,31.91,31.95,64200.0,20.9123,20.9254,20.8796,20.9058,64200.0
2009-01-29 14:55:00,31.95,32.0,31.91,31.93,113000.0,20.9058,20.9385,20.8796,20.8927,113000.0
2009-01-29 15:00:00,31.93,32.06,31.92,32.02,182500.0,20.8927,20.9777,20.8861,20.9516,182500.0
2009-01-29 15:05:00,32.04,32.04,31.93,31.97,92000.0,20.9647,20.9647,20.8927,20.9189,92000.0
2009-01-29 15:10:00,31.98,31.99,31.9,31.93,137400.0,20.9254,20.9319,20.8731,20.8927,137400.0
2009-01-29 15:15:00,31.93,31.96,31.87,31.91,145400.0,20.8927,20.9123,20.8534,20.8796,145400.0
2009-01-29 15:20:00,31.92,31.92,31.77,31.79,180100.0,20.8861,20.8861,20.788,20.8011,180100.0
2009-01-29 15:25:00,31.79,31.81,31.77,31.8,134200.0,20.8011,20.8142,20.788,20.8076,134200.0
2009-01-29 15:30:00,31.79,31.8,31.66,31.67,248700.0,20.8011,20.8076,20.716,20.7226,248700.0
2009-01-29 15:35:00,31.66,31.73,31.63,31.69,336800.0,20.716,20.7618,20.6964,20.7356,336800.0
2009-01-29 15:40:00,31.69,31.83,31.68,31.74,288900.0,20.7356,20.8272,20.7291,20.7684,288900.0
2009-01-29 15:45:00,31.74,31.83,31.68,31.79,247200.0,20.7684,20.8272,20.7291,20.8011,247200.0
2009-01-29 15:50:00,31.79,31.86,31.77,31.81,270400.0,20.8011,20.8469,20.788,20.8142,270400.0
2009-01-29 15:55:00,31.82,31.92,31.79,31.86,587100.0,20.8207,20.8861,20.8011,20.8469,587100.0
2009-01-30 09:30:00,31.58,31.73,30.91,31.11,965400.0,20.6637,20.7618,20.2253,20.3561,965400.0
2009-01-30 09:35:00,31.11,31.27,30.8,30.81,518200.0,20.3561,20.4608,20.1533,20.1598,518200.0
2009-01-30 09:40:00,30.81,30.9,30.76,30.78,320800.0,20.1598,20.2187,20.1271,20.1402,320800.0
2009-01-30 09:45:00,30.78,30.83,30.58,30.6,429700.0,20.1402,20.1729,20.0093,20.0224,429700.0
2009-01-30 09:50:00,30.61,30.75,30.52,30.52,324500.0,20.029,20.1206,19.9701,19.9701,324500.0
2009-01-30 09:55:00,30.54,30.56,30.08,30.1,694900.0,19.9832,19.9963,19.6822,19.6953,694900.0
2009-01-30 10:00:00,30.1,30.21,30.06,30.09,481100.0,19.6953,19.7672,19.6691,19.6887,481100.0
2009-01-30 10:05:00,30.1,30.39,30.09,30.37,447800.0,19.6953,19.885,19.6887,19.8719,447800.0
2009-01-30 10:10:00,30.37,30.38,30.17,30.3,405200.0,19.8719,19.8785,19.7411,19.8261,405200.0
2009-01-30 10:15:00,30.3,30.38,30.23,30.35,362500.0,19.8261,19.8785,19.7803,19.8588,362500.0
2009-01-30 10:20:00,30.35,30.53,30.27,30.27,376000.0,19.8588,19.9766,19.8065,19.8065,376000.0
2009-01-30 10:25:00,30.27,30.29,30.1,30.18,361500.0,19.8065,19.8196,19.6953,19.7476,361500.0
2009-01-30 10:30:00,30.19,30.29,30.08,30.22,267200.0,19.7542,19.8196,19.6822,19.7738,267200.0
2009-01-30 10:35:00,30.23,30.42,30.23,30.38,217000.0,19.7803,19.9046,19.7803,19.8785,217000.0
2009-01-30 10:40:00,30.38,30.58,30.31,30.57,193000.0,19.8785,20.0093,19.8327,20.0028,193000.0
2009-01-30 10:45:00,30.57,30.59,30.45,30.49,212700.0,20.0028,20.0159,19.9243,19.9505,212700.0
2009-01-30 10:50:00,30.5,30.53,30.39,30.45,187800.0,19.957,19.9766,19.885,19.9243,187800.0
2009-01-30 10:55:00,30.45,30.5,30.45,30.5,130500.0,19.9243,19.957,19.9243,19.957,130500.0
2009-01-30 11:00:00,30.5,30.8,30.48,30.79,292900.0,19.957,20.1533,19.9439,20.1467,292900.0
2009-01-30 11:05:00,30.8,30.82,30.63,30.72,219600.0,20.1533,20.1664,20.0421,20.1009,219600.0
2009-01-30 11:10:00,30.72,30.74,30.47,30.47,181900.0,20.1009,20.114,19.9374,19.9374,181900.0
2009-01-30 11:15:00,30.47,30.48,30.34,30.35,225200.0,19.9374,19.9439,19.8523,19.8588,225200.0
2009-01-30 11:20:00,30.35,30.45,30.25,30.41,156500.0,19.8588,19.9243,19.7934,19.8981,156500.0
2009-01-30 11:25:00,30.41,30.43,30.26,30.42,159800.0,19.8981,19.9112,19.8,19.9046,159800.0
2009-01-30 11:30:00,30.42,30.51,30.41,30.47,191100.0,19.9046,19.9635,19.8981,19.9374,191100.0
2009-01-30 11:35:00,30.48,30.48,30.38,30.39,84700.0,19.9439,19.9439,19.8785,19.885,84700.0
2009-01-30 11:40:00,30.39,30.46,30.38,30.44,111900.0,19.885,19.9308,19.8785,19.9177,111900.0
2009-01-30 11:45:00,30.44,30.59,30.41,30.57,129900.0,19.9177,20.0159,19.8981,20.0028,129900.0
2009-01-30 11:50:00,30.58,30.58,30.42,30.44,93600.0,20.0093,20.0093,19.9046,19.9177,93600.0
2009-01-30 11:55:00,30.43,30.47,30.32,30.32,119400.0,19.9112,19.9374,19.8392,19.8392,119400.0
2009-01-30 12:00:00,30.32,30.36,30.22,30.23,144200.0,19.8392,19.8654,19.7738,19.7803,144200.0
2009-01-30 12:05:00,30.23,30.23,30.11,30.14,276000.0,19.7803,19.7803,19.7018,19.7214,276000.0
2009-01-30 12:10:00,30.14,30.32,30.12,30.32,295900.0,19.7214,19.8392,19.7083,19.8392,295900.0
2009-01-30 12:15:00,30.32,30.34,30.24,30.27,179000.0,19.8392,19.8523,19.7869,19.8065,179000.0
2009-01-30 12:20:00,30.26,30.27,30.2,30.21,102300.0,19.8,19.8065,19.7607,19.7672,102300.0
2009-01-30 12:25:00,30.22,30.26,30.2,30.25,59200.0,19.7738,19.8,19.7607,19.7934,59200.0
2009-01-30 12:30:00,30.26,30.29,30.2,30.29,125600.0,19.8,19.8196,19.7607,19.8196,125600.0
2009-01-30 12:35:00,30.29,30.37,30.28,30.33,65900.0,19.8196,19.8719,19.813,19.8458,65900.0
2009-01-30 12:40:00,30.33,30.33,30.25,30.27,83300.0,19.8458,19.8458,19.7934,19.8065,83300.0
2009-01-30 12:45:00,30.26,30.34,30.25,30.33,102400.0,19.8,19.8523,19.7934,19.8458,102400.0
2009-01-30 12:50:00,30.33,30.34,30.27,30.3,86100.0,19.8458,19.8523,19.8065,19.8261,86100.0
2009-01-30 12:55:00,30.29,30.35,30.27,30.29,213800.0,19.8196,19.8588,19.8065,19.8196,213800.0
2009-01-30 13:00:00,30.29,30.37,30.21,30.34,203600.0,19.8196,19.8719,19.7672,19.8523,203600.0
2009-01-30 13:05:00,30.35,30.46,30.34,30.46,133500.0,19.8588,19.9308,19.8523,19.9308,133500.0
2009-01-30 13:10:00,30.46,30.48,30.34,30.44,130100.0,19.9308,19.9439,19.8523,19.9177,130100.0
2009-01-30 13:15:00,30.44,30.45,30.3,30.4,114200.0,19.9177,19.9243,19.8261,19.8916,114200.0
2009-01-30 13:20:00,30.39,30.42,30.32,30.37,71300.0,19.885,19.9046,19.8392,19.8719,71300.0
2009-01-30 13:25:00,30.37,30.38,30.12,30.26,383300.0,19.8719,19.8785,19.7083,19.8,383300.0
2009-01-30 13:30:00,30.26,30.29,30.15,30.25,256800.0,19.8,19.8196,19.728,19.7934,256800.0
2009-01-30 13:35:00,30.25,30.32,30.24,30.3,273900.0,19.7934,19.8392,19.7869,19.8261,273900.0
2009-01-30 13:40:00,30.29,30.41,30.27,30.39,229000.0,19.8196,19.8981,19.8065,19.885,229000.0
2009-01-30 13:45:00,30.39,30.52,30.35,30.51,201800.0,19.885,19.9701,19.8588,19.9635,201800.0
2009-01-30 13:50:00,30.51,30.59,30.5,30.51,225200.0,19.9635,20.0159,19.957,19.9635,225200.0
2009-01-30 13:55:00,30.51,30.64,30.49,30.49,189400.0,19.9635,20.0486,19.9505,19.9505,189400.0
2009-01-30 14:00:00,30.5,30.58,30.45,30.58,224100.0,19.957,20.0093,19.9243,20.0093,224100.0
2009-01-30 14:05:00,30.58,30.65,30.52,30.57,203700.0,20.0093,20.0551,19.9701,20.0028,203700.0
2009-01-30 14:10:00,30.56,30.66,30.52,30.58,217000.0,19.9963,20.0617,19.9701,20.0093,217000.0
2009-01-30 14:15:00,30.59,30.6,30.5,30.51,126100.0,20.0159,20.0224,19.957,19.9635,126100.0
2009-01-30 14:20:00,30.5,30.58,30.5,30.54,165900.0,19.957,20.0093,19.957,19.9832,165900.0
2009-01-30 14:25:00,30.54,30.69,30.53,30.68,257300.0,19.9832,20.0813,19.9766,20.0748,257300.0
2009-01-30 14:30:00,30.68,30.79,30.68,30.71,325100.0,20.0748,20.1467,20.0748,20.0944,325100.0
2009-01-30 14:35:00,30.71,30.75,30.69,30.72,165900.0,20.0944,20.1206,20.0813,20.1009,165900.0
2009-01-30 14:40:00,30.71,30.72,30.62,30.7,180400.0,20.0944,20.1009,20.0355,20.0879,180400.0
2009-01-30 14:45:00,30.69,30.74,30.63,30.7,145500.0,20.0813,20.114,20.0421,20.0879,145500.0
2009-01-30 14:50:00,30.7,30.79,30.68,30.72,281300.0,20.0879,20.1467,20.0748,20.1009,281300.0
2009-01-30 14:55:00,30.73,30.87,30.7,30.84,221600.0,20.1075,20.1991,20.0879,20.1795,221600.0
2009-01-30 15:00:00,30.84,30.94,30.78,30.79,265600.0,20.1795,20.2449,20.1402,20.1467,265600.0
2009-01-30 15:05:00,30.78,30.87,30.73,30.8,227500.0,20.1402,20.1991,20.1075,20.1533,227500.0
2009-01-30 15:10:00,30.79,30.95,30.77,30.88,251200.0,20.1467,20.2514,20.1337,20.2056,251200.0
2009-01-30 15:15:00,30.88,30.91,30.69,30.71,220200.0,20.2056,20.2253,20.0813,20.0944,220200.0
2009-01-30 15:20:00,30.71,30.73,30.6,30.63,278900.0,20.0944,20.1075,20.0224,20.0421,278900.0
2009-01-30 15:25:00,30.63,30.78,30.6,30.64,338700.0,20.0421,20.1402,20.0224,20.0486,338700.0
2009-01-30 15:30:00,30.64,30.67,30.54,30.67,345200.0,20.0486,20.0682,19.9832,20.0682,345200.0
2009-01-30 15:35:00,30.67,30.71,30.6,30.64,311800.0,20.0682,20.0944,20.0224,20.0486,311800.0
2009-01-30 15:40:00,30.63,30.91,30.62,30.86,454200.0,20.0421,20.2253,20.0355,20.1926,454200.0
2009-01-30 15:45:00,30.87,30.98,30.78,30.9,523700.0,20.1991,20.2711,20.1402,20.2187,523700.0
2009-01-30 15:50:00,30.9,30.91,30.75,30.77,492800.0,20.2187,20.2253,20.1206,20.1337,492800.0
2009-01-30 15:55:00,30.77,30.84,30.75,30.83,626000.0,20.1337,20.1795,20.1206,20.1729,626000.0
2009-02-02 09:30:00,30.11,30.15,29.85,29.85,1075000.0,19.7018,19.728,19.5317,19.5317,1075000.0
2009-02-02 09:35:00,29.85,30.47,29.85,30.3,448100.0,19.5317,19.9374,19.5317,19.8261,448100.0
2009-02-02 09:40:00,30.29,30.29,29.91,30.09,313400.0,19.8196,19.8196,19.5709,19.6887,313400.0
2009-02-02 09:45:00,30.09,30.09,29.9,29.97,326300.0,19.6887,19.6887,19.5644,19.6102,326300.0
2009-02-02 09:50:00,29.97,30.04,29.76,29.79,281400.0,19.6102,19.656,19.4728,19.4924,281400.0
2009-02-02 09:55:00,29.79,30.13,29.6,30.1,375600.0,19.4924,19.7149,19.3681,19.6953,375600.0
2009-02-02 10:00:00,30.11,30.46,30.1,30.29,339700.0,19.7018,19.9308,19.6953,19.8196,339700.0
2009-02-02 10:05:00,30.3,30.55,30.22,30.51,188500.0,19.8261,19.9897,19.7738,19.9635,188500.0
2009-02-02 10:10:00,30.51,30.67,30.5,30.58,259300.0,19.9635,20.0682,19.957,20.0093,259300.0
2009-02-02 10:15:00,30.58,30.79,30.57,30.74,268000.0,20.0093,20.1467,20.0028,20.114,268000.0
2009-02-02 10:20:00,30.73,30.8,30.61,30.72,191400.0,20.1075,20.1533,20.029,20.1009,191400.0
2009-02-02 10:25:00,30.73,30.8,30.61,30.63,180000.0,20.1075,20.1533,20.029,20.0421,180000.0
2009-02-02 10:30:00,30.63,30.66,30.45,30.51,136300.0,20.0421,20.0617,19.9243,19.9635,136300.0
2009-02-02 10:35:00,30.5,30.76,30.5,30.59,173400.0,19.957,20.1271,19.957,20.0159,173400.0
2009-02-02 10:40:00,30.59,30.63,30.5,30.51,130400.0,20.0159,20.0421,19.957,19.9635,130400.0
2009-02-02 10:45:00,30.5,30.6,30.5,30.59,142600.0,19.957,20.0224,19.957,20.0159,142600.0
2009-02-02 10:50:00,30.58,30.6,30.44,30.47,165900.0,20.0093,20.0224,19.9177,19.9374,165900.0
2009-02-02 10:55:00,30.47,30.53,30.4,30.41,147500.0,19.9374,19.9766,19.8916,19.8981,147500.0
2009-02-02 11:00:00,30.41,30.54,30.37,30.5,234500.0,19.8981,19.9832,19.8719,19.957,234500.0
2009-02-02 11:05:00,30.5,30.54,30.36,30.41,277800.0,19.957,19.9832,19.8654,19.8981,277800.0
2009-02-02 11:10:00,30.41,30.5,30.41,30.44,165100.0,19.8981,19.957,19.8981,19.9177,165100.0
2009-02-02 11:15:00,30.44,30.52,30.44,30.46,230300.0,19.9177,19.9701,19.9177,19.9308,230300.0
2009-02-02 11:20:00,30.46,30.49,30.31,30.34,136100.0,19.9308,19.9505,19.8327,19.8523,136100.0
2009-02-02 11:25:00,30.37,30.41,30.31,30.41,97600.0,19.8719,19.8981,19.8327,19.8981,97600.0
2009-02-02 11:30:00,30.41,30.47,30.35,30.43,122600.0,19.8981,19.9374,19.8588,19.9112,122600.0
2009-02-02 11:35:00,30.43,30.43,30.31,30.31,86900.0,19.9112,19.9112,19.8327,19.8327,86900.0
2009-02-02 11:40:00,30.31,30.35,30.24,30.35,113200.0,19.8327,19.8588,19.7869,19.8588,113200.0
2009-02-02 11:45:00,30.36,30.48,30.29,30.4,115800.0,19.8654,19.9439,19.8196,19.8916,115800.0
2009-02-02 11:50:00,30.41,30.46,30.35,30.39,136500.0,19.8981,19.9308,19.8588,19.885,136500.0
2009-02-02 11:55:00,30.38,30.39,30.29,30.35,106100.0,19.8785,19.885,19.8196,19.8588,106100.0
2009-02-02 12:00:00,30.36,30.53,30.35,30.4,161000.0,19.8654,19.9766,19.8588,19.8916,161000.0
2009-02-02 12:05:00,30.41,30.43,30.32,30.4,114100.0,19.8981,19.9112,19.8392,19.8916,114100.0
2009-02-02 12:10:00,30.39,30.41,30.35,30.38,83900.0,19.885,19.8981,19.8588,19.8785,83900.0
2009-02-02 12:15:00,30.37,30.42,30.29,30.36,116400.0,19.8719,19.9046,19.8196,19.8654,116400.0
2009-02-02 12:20:00,30.37,30.37,30.25,30.25,95700.0,19.8719,19.8719,19.7934,19.7934,95700.0
2009-02-02 12:25:00,30.25,30.39,30.25,30.36,100400.0,19.7934,19.885,19.7934,19.8654,100400.0
2009-02-02 12:30:00,30.36,30.52,30.36,30.46,170600.0,19.8654,19.9701,19.8654,19.9308,170600.0
2009-02-02 12:35:00,30.46,30.56,30.46,30.56,110600.0,19.9308,19.9963,19.9308,19.9963,110600.0
2009-02-02 12:40:00,30.56,30.59,30.5,30.51,127700.0,19.9963,20.0159,19.957,19.9635,127700.0
2009-02-02 12:45:00,30.51,30.59,30.5,30.53,95300.0,19.9635,20.0159,19.957,19.9766,95300.0
2009-02-02 12:50:00,30.52,30.56,30.5,30.51,66400.0,19.9701,19.9963,19.957,19.9635,66400.0
2009-02-02 12:55:00,30.51,30.67,30.51,30.62,144600.0,19.9635,20.0682,19.9635,20.0355,144600.0
2009-02-02 13:00:00,30.62,30.75,30.52,30.69,151700.0,20.0355,20.1206,19.9701,20.0813,151700.0
2009-02-02 13:05:00,30.69,30.73,30.63,30.67,164700.0,20.0813,20.1075,20.0421,20.0682,164700.0
2009-02-02 13:10:00,30.67,30.68,30.59,30.62,203500.0,20.0682,20.0748,20.0159,20.0355,203500.0
2009-02-02 13:15:00,30.61,30.63,30.48,30.6,182500.0,20.029,20.0421,19.9439,20.0224,182500.0
2009-02-02 13:20:00,30.6,30.62,30.43,30.45,99900.0,20.0224,20.0355,19.9112,19.9243,99900.0
2009-02-02 13:25:00,30.46,30.52,30.45,30.48,96200.0,19.9308,19.9701,19.9243,19.9439,96200.0
2009-02-02 13:30:00,30.48,30.52,30.44,30.46,224100.0,19.9439,19.9701,19.9177,19.9308,224100.0
2009-02-02 13:35:00,30.46,30.49,30.36,30.42,121100.0,19.9308,19.9505,19.8654,19.9046,121100.0
2009-02-02 13:40:00,30.42,30.44,30.36,30.43,74100.0,19.9046,19.9177,19.8654,19.9112,74100.0
2009-02-02 13:45:00,30.43,30.49,30.43,30.45,133200.0,19.9112,19.9505,19.9112,19.9243,133200.0
2009-02-02 13:50:00,30.44,30.46,30.35,30.36,80600.0,19.9177,19.9308,19.8588,19.8654,80600.0
2009-02-02 13:55:00,30.34,30.37,30.26,30.33,142600.0,19.8523,19.8719,19.8,19.8458,142600.0
2009-02-02 14:00:00,30.33,30.39,30.29,30.35,188100.0,19.8458,19.885,19.8196,19.8588,188100.0
2009-02-02 14:05:00,30.35,30.47,30.34,30.36,239600.0,19.8588,19.9374,19.8523,19.8654,239600.0
2009-02-02 14:10:00,30.36,30.47,30.34,30.41,181700.0,19.8654,19.9374,19.8523,19.8981,181700.0
2009-02-02 14:15:00,30.4,30.52,30.37,30.39,223000.0,19.8916,19.9701,19.8719,19.885,223000.0
2009-02-02 14:20:00,30.39,30.49,30.38,30.4,186700.0,19.885,19.9505,19.8785,19.8916,186700.0
2009-02-02 14:25:00,30.39,30.45,30.37,30.39,212800.0,19.885,19.9243,19.8719,19.885,212800.0
2009-02-02 14:30:00,30.38,30.41,30.33,30.37,212300.0,19.8785,19.8981,19.8458,19.8719,212300.0
2009-02-02 14:35:00,30.37,30.46,30.34,30.37,233000.0,19.8719,19.9308,19.8523,19.8719,233000.0
2009-02-02 14:40:00,30.36,30.46,30.35,30.4,131200.0,19.8654,19.9308,19.8588,19.8916,131200.0
2009-02-02 14:45:00,30.4,30.41,30.23,30.3,178600.0,19.8916,19.8981,19.7803,19.8261,178600.0
2009-02-02 14:50:00,30.29,30.3,30.17,30.24,167200.0,19.8196,19.8261,19.7411,19.7869,167200.0
2009-02-02 14:55:00,30.24,30.24,30.15,30.16,129700.0,19.7869,19.7869,19.728,19.7345,129700.0
2009-02-02 15:00:00,30.15,30.23,30.14,30.23,204000.0,19.728,19.7803,19.7214,19.7803,204000.0
2009-02-02 15:05:00,30.24,30.27,30.19,30.26,166700.0,19.7869,19.8065,19.7542,19.8,166700.0
2009-02-02 15:10:00,30.27,30.32,30.18,30.3,235300.0,19.8065,19.8392,19.7476,19.8261,235300.0
2009-02-02 15:15:00,30.31,30.34,30.22,30.27,240600.0,19.8327,19.8523,19.7738,19.8065,240600.0
2009-02-02 15:20:00,30.27,30.4,30.25,30.29,184900.0,19.8065,19.8916,19.7934,19.8196,184900.0
2009-02-02 15:25:00,30.3,30.47,30.28,30.45,171200.0,19.8261,19.9374,19.813,19.9243,171200.0
2009-02-02 15:30:00,30.46,30.58,30.43,30.47,358400.0,19.9308,20.0093,19.9112,19.9374,358400.0
2009-02-02 15:35:00,30.48,30.52,30.36,30.4,323100.0,19.9439,19.9701,19.8654,19.8916,323100.0
2009-02-02 15:40:00,30.4,30.51,30.4,30.46,250600.0,19.8916,19.9635,19.8916,19.9308,250600.0
2009-02-02 15:45:00,30.46,30.52,30.4,30.43,286300.0,19.9308,19.9701,19.8916,19.9112,286300.0
2009-02-02 15:50:00,30.43,30.5,30.4,30.44,485000.0,19.9112,19.957,19.8916,19.9177,485000.0
2009-02-02 15:55:00,30.44,30.45,30.24,30.29,592900.0,19.9177,19.9243,19.7869,19.8196,592900.0
2009-02-03 09:30:00,29.81,31.03,29.81,30.55,653900.0,19.5055,20.3038,19.5055,19.9897,653900.0
2009-02-03 09:35:00,30.56,30.73,30.31,30.56,404700.0,19.9963,20.1075,19.8327,19.9963,404700.0
2009-02-03 09:40:00,30.57,30.73,30.42,30.42,214300.0,20.0028,20.1075,19.9046,19.9046,214300.0
2009-02-03 09:45:00,30.43,30.44,30.14,30.29,184900.0,19.9112,19.9177,19.7214,19.8196,184900.0
2009-02-03 09:50:00,30.29,30.39,30.16,30.17,196200.0,19.8196,19.885,19.7345,19.7411,196200.0
2009-02-03 09:55:00,30.17,30.23,30.07,30.23,350200.0,19.7411,19.7803,19.6756,19.7803,350200.0
2009-02-03 10:00:00,30.23,30.31,30.01,30.02,342300.0,19.7803,19.8327,19.6364,19.6429,342300.0
2009-02-03 10:05:00,30.04,30.2,30.03,30.07,126900.0,19.656,19.7607,19.6495,19.6756,126900.0
2009-02-03 10:10:00,30.07,30.1,29.95,30.01,255400.0,19.6756,19.6953,19.5971,19.6364,255400.0
2009-02-03 10:15:00,30.01,30.1,29.98,30.03,295500.0,19.6364,19.6953,19.6167,19.6495,295500.0
2009-02-03 10:20:00,30.03,30.12,29.98,30.1,413800.0,19.6495,19.7083,19.6167,19.6953,413800.0
2009-02-03 10:25:00,30.11,30.15,30.03,30.05,265800.0,19.7018,19.728,19.6495,19.6625,265800.0
2009-02-03 10:30:00,30.05,30.14,30.02,30.1,396600.0,19.6625,19.7214,19.6429,19.6953,396600.0
2009-02-03 10:35:00,30.1,30.14,30.0,30.01,270100.0,19.6953,19.7214,19.6298,19.6364,270100.0
2009-02-03 10:40:00,30.0,30.27,29.97,30.27,342700.0,19.6298,19.8065,19.6102,19.8065,342700.0
2009-02-03 10:45:00,30.27,30.34,30.13,30.17,161500.0,19.8065,19.8523,19.7149,19.7411,161500.0
2009-02-03 10:50:00,30.17,30.24,30.12,30.22,191800.0,19.7411,19.7869,19.7083,19.7738,191800.0
2009-02-03 10:55:00,30.22,30.28,30.18,30.24,253900.0,19.7738,19.813,19.7476,19.7869,253900.0
2009-02-03 11:00:00,30.24,30.32,30.24,30.3,244400.0,19.7869,19.8392,19.7869,19.8261,244400.0
2009-02-03 11:05:00,30.3,30.36,30.29,30.31,335200.0,19.8261,19.8654,19.8196,19.8327,335200.0
2009-02-03 11:10:00,30.31,30.34,30.22,30.25,182400.0,19.8327,19.8523,19.7738,19.7934,182400.0
2009-02-03 11:15:00,30.25,30.31,30.2,30.28,115000.0,19.7934,19.8327,19.7607,19.813,115000.0
2009-02-03 11:20:00,30.28,30.42,30.26,30.41,306000.0,19.813,19.9046,19.8,19.8981,306000.0
2009-02-03 11:25:00,30.4,30.41,30.26,30.28,188600.0,19.8916,19.8981,19.8,19.813,188600.0
2009-02-03 11:30:00,30.28,30.35,30.26,30.34,110700.0,19.813,19.8588,19.8,19.8523,110700.0
2009-02-03 11:35:00,30.34,30.35,30.28,30.3,96800.0,19.8523,19.8588,19.813,19.8261,96800.0
2009-02-03 11:40:00,30.3,30.3,30.21,30.23,78300.0,19.8261,19.8261,19.7672,19.7803,78300.0
2009-02-03 11:45:00,30.23,30.31,30.2,30.29,83400.0,19.7803,19.8327,19.7607,19.8196,83400.0
2009-02-03 11:50:00,30.3,30.31,30.25,30.3,93800.0,19.8261,19.8327,19.7934,19.8261,93800.0
2009-02-03 11:55:00,30.3,30.3,30.12,30.2,78500.0,19.8261,19.8261,19.7083,19.7607,78500.0
2009-02-03 12:00:00,30.2,30.26,30.18,30.22,77800.0,19.7607,19.8,19.7476,19.7738,77800.0
2009-02-03 12:05:00,30.21,30.28,30.21,30.22,69700.0,19.7672,19.813,19.7672,19.7738,69700.0
2009-02-03 12:10:00,30.22,30.3,30.16,30.3,131000.0,19.7738,19.8261,19.7345,19.8261,131000.0
2009-02-03 12:15:00,30.29,30.36,30.17,30.21,245800.0,19.8196,19.8654,19.7411,19.7672,245800.0
2009-02-03 12:20:00,30.21,30.25,30.18,30.23,40600.0,19.7672,19.7934,19.7476,19.7803,40600.0
2009-02-03 12:25:00,30.24,30.29,30.24,30.27,45200.0,19.7869,19.8196,19.7869,19.8065,45200.0
2009-02-03 12:30:00,30.28,30.3,30.28,30.3,103600.0,19.813,19.8261,19.813,19.8261,103600.0
2009-02-03 12:35:00,30.3,30.31,30.28,30.31,72800.0,19.8261,19.8327,19.813,19.8327,72800.0
2009-02-03 12:40:00,30.31,30.37,30.29,30.34,382600.0,19.8327,19.8719,19.8196,19.8523,382600.0
2009-02-03 12:45:00,30.35,30.35,30.24,30.26,105200.0,19.8588,19.8588,19.7869,19.8,105200.0
2009-02-03 12:50:00,30.26,30.32,30.25,30.31,57700.0,19.8,19.8392,19.7934,19.8327,57700.0
2009-02-03 12:55:00,30.31,30.32,30.28,30.29,102300.0,19.8327,19.8392,19.813,19.8196,102300.0
2009-02-03 13:00:00,30.28,30.35,30.26,30.34,190000.0,19.813,19.8588,19.8,19.8523,190000.0
2009-02-03 13:05:00,30.34,30.35,30.31,30.34,62100.0,19.8523,19.8588,19.8327,19.8523,62100.0
2009-02-03 13:10:00,30.34,30.36,30.33,30.35,81400.0,19.8523,19.8654,19.8458,19.8588,81400.0
2009-02-03 13:15:00,30.35,30.35,30.31,30.34,134900.0,19.8588,19.8588,19.8327,19.8523,134900.0
2009-02-03 13:20:00,30.33,30.35,30.28,30.28,50200.0,19.8458,19.8588,19.813,19.813,50200.0
2009-02-03 13:25:00,30.29,30.31,30.27,30.3,70500.0,19.8196,19.8327,19.8065,19.8261,70500.0
2009-02-03 13:30:00,30.29,30.32,30.27,30.28,162400.0,19.8196,19.8392,19.8065,19.813,162400.0
2009-02-03 13:35:00,30.28,30.33,30.28,30.29,70300.0,19.813,19.8458,19.813,19.8196,70300.0
2009-02-03 13:40:00,30.3,30.31,30.25,30.29,196200.0,19.8261,19.8327,19.7934,19.8196,196200.0
2009-02-03 13:45:00,30.3,30.35,30.23,30.24,98600.0,19.8261,19.8588,19.7803,19.7869,98600.0
2009-02-03 13:50:00,30.23,30.26,30.19,30.22,115600.0,19.7803,19.8,19.7542,19.7738,115600.0
2009-02-03 13:55:00,30.22,30.29,30.16,30.22,90300.0,19.7738,19.8196,19.7345,19.7738,90300.0
2009-02-03 14:00:00,30.22,30.26,30.12,30.13,77900.0,19.7738,19.8,19.7083,19.7149,77900.0
2009-02-03 14:05:00,30.12,30.31,30.12,30.3,109100.0,19.7083,19.8327,19.7083,19.8261,109100.0
2009-02-03 14:10:00,30.31,30.35,30.24,30.31,406100.0,19.8327,19.8588,19.7869,19.8327,406100.0
2009-02-03 14:15:00,30.31,30.38,30.28,30.28,225600.0,19.8327,19.8785,19.813,19.813,225600.0
2009-02-03 14:20:00,30.28,30.3,30.22,30.28,118500.0,19.813,19.8261,19.7738,19.813,118500.0
2009-02-03 14:25:00,30.28,30.3,30.12,30.16,185100.0,19.813,19.8261,19.7083,19.7345,185100.0
2009-02-03 14:30:00,30.16,30.17,30.09,30.15,144500.0,19.7345,19.7411,19.6887,19.728,144500.0
2009-02-03 14:35:00,30.15,30.24,30.15,30.2,106600.0,19.728,19.7869,19.728,19.7607,106600.0
2009-02-03 14:40:00,30.2,30.24,30.15,30.15,136900.0,19.7607,19.7869,19.728,19.728,136900.0
2009-02-03 14:45:00,30.15,30.16,29.96,29.97,379600.0,19.728,19.7345,19.6037,19.6102,379600.0
2009-02-03 14:50:00,29.97,30.01,29.88,29.88,305100.0,19.6102,19.6364,19.5513,19.5513,305100.0
2009-02-03 14:55:00,29.88,29.97,29.85,29.95,208900.0,19.5513,19.6102,19.5317,19.5971,208900.0
2009-02-03 15:00:00,29.95,30.0,29.92,29.94,209700.0,19.5971,19.6298,19.5775,19.5906,209700.0
2009-02-03 15:05:00,29.95,30.04,29.92,30.01,245300.0,19.5971,19.656,19.5775,19.6364,245300.0
2009-02-03 15:10:00,30.0,30.07,30.0,30.01,261100.0,19.6298,19.6756,19.6298,19.6364,261100.0
2009-02-03 15:15:00,30.01,30.06,29.94,29.99,278000.0,19.6364,19.6691,19.5906,19.6233,278000.0
2009-02-03 15:20:00,30.0,30.04,29.97,30.01,345200.0,19.6298,19.656,19.6102,19.6364,345200.0
2009-02-03 15:25:00,30.01,30.02,29.96,30.0,192200.0,19.6364,19.6429,19.6037,19.6298,192200.0
2009-02-03 15:30:00,30.0,30.06,29.96,29.99,281400.0,19.6298,19.6691,19.6037,19.6233,281400.0
2009-02-03 15:35:00,29.98,30.06,29.98,30.05,443100.0,19.6167,19.6691,19.6167,19.6625,443100.0
2009-02-03 15:40:00,30.05,30.07,29.97,29.98,359100.0,19.6625,19.6756,19.6102,19.6167,359100.0
2009-02-03 15:45:00,29.97,30.0,29.96,29.99,386700.0,19.6102,19.6298,19.6037,19.6233,386700.0
2009-02-03 15:50:00,30.0,30.06,29.99,30.04,604600.0,19.6298,19.6691,19.6233,19.656,604600.0
2009-02-03 15:55:00,30.03,30.04,29.95,29.95,1225400.0,19.6495,19.656,19.5971,19.5971,1225400.0
2009-02-04 09:30:00,30.45,30.49,30.2,30.4,490000.0,19.9243,19.9505,19.7607,19.8916,490000.0
2009-02-04 09:35:00,30.4,30.49,30.37,30.48,316800.0,19.8916,19.9505,19.8719,19.9439,316800.0
2009-02-04 09:40:00,30.48,30.55,30.39,30.43,435500.0,19.9439,19.9897,19.885,19.9112,435500.0
2009-02-04 09:45:00,30.44,30.47,30.35,30.42,215700.0,19.9177,19.9374,19.8588,19.9046,215700.0
2009-02-04 09:50:00,30.42,30.55,30.35,30.47,394800.0,19.9046,19.9897,19.8588,19.9374,394800.0
2009-02-04 09:55:00,30.48,30.52,30.35,30.51,420400.0,19.9439,19.9701,19.8588,19.9635,420400.0
2009-02-04 10:00:00,30.51,30.63,30.5,30.62,776400.0,19.9635,20.0421,19.957,20.0355,776400.0
2009-02-04 10:05:00,30.62,30.95,30.62,30.88,472900.0,20.0355,20.2514,20.0355,20.2056,472900.0
2009-02-04 10:10:00,30.89,31.24,30.86,31.1,507600.0,20.2122,20.4412,20.1926,20.3496,507600.0
2009-02-04 10:15:00,31.1,31.34,31.09,31.23,396100.0,20.3496,20.5066,20.343,20.4347,396100.0
2009-02-04 10:20:00,31.23,31.24,31.04,31.05,278600.0,20.4347,20.4412,20.3103,20.3169,278600.0
2009-02-04 10:25:00,31.05,31.22,31.0,31.22,256500.0,20.3169,20.4281,20.2842,20.4281,256500.0
2009-02-04 10:30:00,31.22,31.28,31.16,31.26,245600.0,20.4281,20.4674,20.3888,20.4543,245600.0
2009-02-04 10:35:00,31.27,31.38,31.19,31.19,246100.0,20.4608,20.5328,20.4085,20.4085,246100.0
2009-02-04 10:40:00,31.19,31.2,31.04,31.05,192400.0,20.4085,20.415,20.3103,20.3169,192400.0
2009-02-04 10:45:00,31.04,31.06,30.9,30.93,152400.0,20.3103,20.3234,20.2187,20.2384,152400.0
2009-02-04 10:50:00,30.92,31.06,30.87,30.95,176800.0,20.2318,20.3234,20.1991,20.2514,176800.0
2009-02-04 10:55:00,30.95,31.2,30.94,31.17,141500.0,20.2514,20.415,20.2449,20.3954,141500.0
2009-02-04 11:00:00,31.17,31.23,31.15,31.2,148500.0,20.3954,20.4347,20.3823,20.415,148500.0
2009-02-04 11:05:00,31.19,31.34,31.19,31.34,208400.0,20.4085,20.5066,20.4085,20.5066,208400.0
2009-02-04 11:10:00,31.33,31.37,31.2,31.25,167400.0,20.5001,20.5263,20.415,20.4477,167400.0
2009-02-04 11:15:00,31.25,31.25,31.03,31.09,196100.0,20.4477,20.4477,20.3038,20.343,196100.0
2009-02-04 11:20:00,31.08,31.19,31.04,31.18,165900.0,20.3365,20.4085,20.3103,20.4019,165900.0
2009-02-04 11:25:00,31.17,31.33,31.17,31.22,228400.0,20.3954,20.5001,20.3954,20.4281,228400.0
2009-02-04 11:30:00,31.22,31.33,31.19,31.33,132000.0,20.4281,20.5001,20.4085,20.5001,132000.0
2009-02-04 11:35:00,31.32,31.32,31.2,31.2,127400.0,20.4935,20.4935,20.415,20.415,127400.0
2009-02-04 11:40:00,31.2,31.24,31.2,31.23,89500.0,20.415,20.4412,20.415,20.4347,89500.0
2009-02-04 11:45:00,31.23,31.31,31.17,31.3,210700.0,20.4347,20.487,20.3954,20.4805,210700.0
2009-02-04 11:50:00,31.29,31.45,31.29,31.43,232400.0,20.4739,20.5786,20.4739,20.5655,232400.0
2009-02-04 11:55:00,31.43,31.5,31.39,31.41,234400.0,20.5655,20.6113,20.5393,20.5524,234400.0
2009-02-04 12:00:00,31.41,31.5,31.38,31.5,163800.0,20.5524,20.6113,20.5328,20.6113,163800.0
2009-02-04 12:05:00,31.49,31.57,31.4,31.41,179300.0,20.6048,20.6571,20.5459,20.5524,179300.0
2009-02-04 12:10:00,31.41,31.44,31.35,31.42,173100.0,20.5524,20.5721,20.5132,20.559,173100.0
2009-02-04 12:15:00,31.42,31.42,31.31,31.35,91700.0,20.559,20.559,20.487,20.5132,91700.0
2009-02-04 12:20:00,31.33,31.34,31.22,31.22,146400.0,20.5001,20.5066,20.4281,20.4281,146400.0
2009-02-04 12:25:00,31.21,31.25,31.15,31.22,108000.0,20.4216,20.4477,20.3823,20.4281,108000.0
2009-02-04 12:30:00,31.22,31.39,31.21,31.34,145600.0,20.4281,20.5393,20.4216,20.5066,145600.0
2009-02-04 12:35:00,31.33,31.36,31.29,31.31,94000.0,20.5001,20.5197,20.4739,20.487,94000.0
2009-02-04 12:40:00,31.31,31.42,31.3,31.41,106500.0,20.487,20.559,20.4805,20.5524,106500.0
2009-02-04 12:45:00,31.4,31.45,31.39,31.41,74100.0,20.5459,20.5786,20.5393,20.5524,74100.0
2009-02-04 12:50:00,31.42,31.42,31.27,31.29,130900.0,20.559,20.559,20.4608,20.4739,130900.0
2009-02-04 12:55:00,31.3,31.33,31.26,31.3,288000.0,20.4805,20.5001,20.4543,20.4805,288000.0
2009-02-04 13:00:00,31.29,31.3,31.22,31.22,134100.0,20.4739,20.4805,20.4281,20.4281,134100.0
2009-02-04 13:05:00,31.23,31.23,31.14,31.16,155100.0,20.4347,20.4347,20.3758,20.3888,155100.0
2009-02-04 13:10:00,31.16,31.16,31.01,31.04,125600.0,20.3888,20.3888,20.2907,20.3103,125600.0
2009-02-04 13:15:00,31.05,31.17,31.04,31.15,136900.0,20.3169,20.3954,20.3103,20.3823,136900.0
2009-02-04 13:20:00,31.16,31.29,31.13,31.29,103300.0,20.3888,20.4739,20.3692,20.4739,103300.0
2009-02-04 13:25:00,31.29,31.4,31.24,31.4,169200.0,20.4739,20.5459,20.4412,20.5459,169200.0
2009-02-04 13:30:00,31.4,31.46,31.35,31.38,155600.0,20.5459,20.5851,20.5132,20.5328,155600.0
2009-02-04 13:35:00,31.38,31.44,31.24,31.28,155900.0,20.5328,20.5721,20.4412,20.4674,155900.0
2009-02-04 13:40:00,31.27,31.3,31.2,31.2,217500.0,20.4608,20.4805,20.415,20.415,217500.0
2009-02-04 13:45:00,31.2,31.2,30.97,31.01,251300.0,20.415,20.415,20.2645,20.2907,251300.0
2009-02-04 13:50:00,31.0,31.04,30.76,30.85,185000.0,20.2842,20.3103,20.1271,20.186,185000.0
2009-02-04 13:55:00,30.84,31.01,30.82,30.98,198600.0,20.1795,20.2907,20.1664,20.2711,198600.0
2009-02-04 14:00:00,30.98,30.98,30.91,30.95,86900.0,20.2711,20.2711,20.2253,20.2514,86900.0
2009-02-04 14:05:00,30.94,30.95,30.81,30.82,118600.0,20.2449,20.2514,20.1598,20.1664,118600.0
2009-02-04 14:10:00,30.81,30.87,30.73,30.85,139300.0,20.1598,20.1991,20.1075,20.186,139300.0
2009-02-04 14:15:00,30.85,30.92,30.77,30.78,130800.0,20.186,20.2318,20.1337,20.1402,130800.0
2009-02-04 14:20:00,30.78,30.85,30.63,30.69,170500.0,20.1402,20.186,20.0421,20.0813,170500.0
2009-02-04 14:25:00,30.69,30.79,30.64,30.78,107500.0,20.0813,20.1467,20.0486,20.1402,107500.0
2009-02-04 14:30:00,30.78,30.8,30.72,30.76,149000.0,20.1402,20.1533,20.1009,20.1271,149000.0
2009-02-04 14:35:00,30.76,30.89,30.74,30.86,162400.0,20.1271,20.2122,20.114,20.1926,162400.0
2009-02-04 14:40:00,30.87,30.95,30.86,30.88,174200.0,20.1991,20.2514,20.1926,20.2056,174200.0
2009-02-04 14:45:00,30.88,30.96,30.85,30.89,170700.0,20.2056,20.258,20.186,20.2122,170700.0
2009-02-04 14:50:00,30.9,30.96,30.85,30.86,153000.0,20.2187,20.258,20.186,20.1926,153000.0
2009-02-04 14:55:00,30.86,31.07,30.71,31.01,285100.0,20.1926,20.33,20.0944,20.2907,285100.0
2009-02-04 15:00:00,31.0,31.01,30.8,30.96,248400.0,20.2842,20.2907,20.1533,20.258,248400.0
2009-02-04 15:05:00,30.97,30.99,30.78,30.89,208600.0,20.2645,20.2776,20.1402,20.2122,208600.0
2009-02-04 15:10:00,30.9,30.94,30.76,30.76,144200.0,20.2187,20.2449,20.1271,20.1271,144200.0
2009-02-04 15:15:00,30.76,30.85,30.75,30.8,155800.0,20.1271,20.186,20.1206,20.1533,155800.0
2009-02-04 15:20:00,30.8,30.8,30.64,30.65,188500.0,20.1533,20.1533,20.0486,20.0551,188500.0
2009-02-04 15:25:00,30.64,30.73,30.55,30.65,280300.0,20.0486,20.1075,19.9897,20.0551,280300.0
2009-02-04 15:30:00,30.65,30.75,30.57,30.7,156600.0,20.0551,20.1206,20.0028,20.0879,156600.0
2009-02-04 15:35:00,30.69,30.75,30.6,30.6,217500.0,20.0813,20.1206,20.0224,20.0224,217500.0
2009-02-04 15:40:00,30.61,30.71,30.59,30.68,210200.0,20.029,20.0944,20.0159,20.0748,210200.0
2009-02-04 15:45:00,30.67,30.68,30.58,30.62,243100.0,20.0682,20.0748,20.0093,20.0355,243100.0
2009-02-04 15:50:00,30.61,30.62,30.54,30.6,240400.0,20.029,20.0355,19.9832,20.0224,240400.0
2009-02-04 15:55:00,30.6,30.71,30.58,30.61,475400.0,20.0224,20.0944,20.0093,20.029,475400.0
2009-02-05 09:30:00,30.35,30.4,30.27,30.34,201900.0,19.8588,19.8916,19.8065,19.8523,201900.0
2009-02-05 09:35:00,30.34,30.37,30.2,30.37,245800.0,19.8523,19.8719,19.7607,19.8719,245800.0
2009-02-05 09:40:00,30.37,30.5,30.34,30.47,128700.0,19.8719,19.957,19.8523,19.9374,128700.0
2009-02-05 09:45:00,30.47,30.59,30.43,30.57,164900.0,19.9374,20.0159,19.9112,20.0028,164900.0
2009-02-05 09:50:00,30.59,30.6,30.47,30.51,163500.0,20.0159,20.0224,19.9374,19.9635,163500.0
2009-02-05 09:55:00,30.51,30.54,30.48,30.5,241800.0,19.9635,19.9832,19.9439,19.957,241800.0
2009-02-05 10:00:00,30.5,30.55,30.47,30.51,281600.0,19.957,19.9897,19.9374,19.9635,281600.0
2009-02-05 10:05:00,30.5,30.52,30.46,30.51,416000.0,19.957,19.9701,19.9308,19.9635,416000.0
2009-02-05 10:10:00,30.51,30.54,30.5,30.54,226700.0,19.9635,19.9832,19.957,19.9832,226700.0
2009-02-05 10:15:00,30.54,30.55,30.5,30.5,199600.0,19.9832,19.9897,19.957,19.957,199600.0
2009-02-05 10:20:00,30.5,30.56,30.5,30.51,305700.0,19.957,19.9963,19.957,19.9635,305700.0
2009-02-05 10:25:00,30.52,30.56,30.45,30.54,334100.0,19.9701,19.9963,19.9243,19.9832,334100.0
2009-02-05 10:30:00,30.53,30.82,30.5,30.82,287300.0,19.9766,20.1664,19.957,20.1664,287300.0
2009-02-05 10:35:00,30.82,30.9,30.77,30.83,214800.0,20.1664,20.2187,20.1337,20.1729,214800.0
2009-02-05 10:40:00,30.83,31.0,30.79,30.99,171800.0,20.1729,20.2842,20.1467,20.2776,171800.0
2009-02-05 10:45:00,30.99,31.19,30.96,31.02,279200.0,20.2776,20.4085,20.258,20.2972,279200.0
2009-02-05 10:50:00,31.02,31.33,30.98,31.21,282300.0,20.2972,20.5001,20.2711,20.4216,282300.0
2009-02-05 10:55:00,31.22,31.44,31.16,31.34,327800.0,20.4281,20.5721,20.3888,20.5066,327800.0
2009-02-05 11:00:00,31.34,31.46,31.33,31.43,303600.0,20.5066,20.5851,20.5001,20.5655,303600.0
2009-02-05 11:05:00,31.43,31.5,31.38,31.38,389300.0,20.5655,20.6113,20.5328,20.5328,389300.0
2009-02-05 11:10:00,31.38,31.5,31.24,31.32,262200.0,20.5328,20.6113,20.4412,20.4935,262200.0
2009-02-05 11:15:00,31.32,31.42,31.3,31.39,190900.0,20.4935,20.559,20.4805,20.5393,190900.0
2009-02-05 11:20:00,31.39,31.5,31.38,31.5,417400.0,20.5393,20.6113,20.5328,20.6113,417400.0
2009-02-05 11:25:00,31.49,31.51,31.42,31.44,208500.0,20.6048,20.6179,20.559,20.5721,208500.0
2009-02-05 11:30:00,31.43,31.62,31.42,31.54,276700.0,20.5655,20.6898,20.559,20.6375,276700.0
2009-02-05 11:35:00,31.54,31.56,31.45,31.5,202900.0,20.6375,20.6506,20.5786,20.6113,202900.0
2009-02-05 11:40:00,31.5,31.59,31.49,31.56,187300.0,20.6113,20.6702,20.6048,20.6506,187300.0
2009-02-05 11:45:00,31.54,31.64,31.52,31.59,108700.0,20.6375,20.7029,20.6244,20.6702,108700.0
2009-02-05 11:50:00,31.62,31.73,31.61,31.69,280400.0,20.6898,20.7618,20.6833,20.7356,280400.0
2009-02-05 11:55:00,31.7,31.85,31.68,31.82,209100.0,20.7422,20.8403,20.7291,20.8207,209100.0
2009-02-05 12:00:00,31.82,31.95,31.82,31.87,249100.0,20.8207,20.9058,20.8207,20.8534,249100.0
2009-02-05 12:05:00,31.87,32.0,31.86,31.98,281800.0,20.8534,20.9385,20.8469,20.9254,281800.0
2009-02-05 12:10:00,31.98,32.09,31.82,31.83,232800.0,20.9254,20.9974,20.8207,20.8272,232800.0
2009-02-05 12:15:00,31.83,31.89,31.67,31.67,191600.0,20.8272,20.8665,20.7226,20.7226,191600.0
2009-02-05 12:20:00,31.68,31.74,31.58,31.69,208500.0,20.7291,20.7684,20.6637,20.7356,208500.0
2009-02-05 12:25:00,31.68,31.72,31.54,31.56,131100.0,20.7291,20.7553,20.6375,20.6506,131100.0
2009-02-05 12:30:00,31.56,31.65,31.52,31.52,80700.0,20.6506,20.7095,20.6244,20.6244,80700.0
2009-02-05 12:35:00,31.52,31.61,31.5,31.54,129900.0,20.6244,20.6833,20.6113,20.6375,129900.0
2009-02-05 12:40:00,31.54,31.7,31.53,31.69,125000.0,20.6375,20.7422,20.631,20.7356,125000.0
2009-02-05 12:45:00,31.69,31.71,31.62,31.63,82700.0,20.7356,20.7487,20.6898,20.6964,82700.0
2009-02-05 12:50:00,31.63,31.63,31.48,31.54,232900.0,20.6964,20.6964,20.5982,20.6375,232900.0
2009-02-05 12:55:00,31.54,31.68,31.49,31.64,143100.0,20.6375,20.7291,20.6048,20.7029,143100.0
2009-02-05 13:00:00,31.64,31.71,31.51,31.55,163200.0,20.7029,20.7487,20.6179,20.644,163200.0
2009-02-05 13:05:00,31.54,31.61,31.51,31.6,100700.0,20.6375,20.6833,20.6179,20.6768,100700.0
2009-02-05 13:10:00,31.6,31.71,31.59,31.62,129300.0,20.6768,20.7487,20.6702,20.6898,129300.0
2009-02-05 13:15:00,31.61,31.69,31.52,31.58,112500.0,20.6833,20.7356,20.6244,20.6637,112500.0
2009-02-05 13:20:00,31.59,31.61,31.5,31.51,142600.0,20.6702,20.6833,20.6113,20.6179,142600.0
2009-02-05 13:25:00,31.51,31.63,31.5,31.51,106700.0,20.6179,20.6964,20.6113,20.6179,106700.0
2009-02-05 13:30:00,31.52,31.63,31.51,31.56,133000.0,20.6244,20.6964,20.6179,20.6506,133000.0
2009-02-05 13:35:00,31.56,31.63,31.5,31.54,178100.0,20.6506,20.6964,20.6113,20.6375,178100.0
2009-02-05 13:40:00,31.54,31.67,31.5,31.67,328600.0,20.6375,20.7226,20.6113,20.7226,328600.0
2009-02-05 13:45:00,31.67,31.79,31.61,31.64,274400.0,20.7226,20.8011,20.6833,20.7029,274400.0
2009-02-05 13:50:00,31.64,31.73,31.62,31.71,130800.0,20.7029,20.7618,20.6898,20.7487,130800.0
2009-02-05 13:55:00,31.7,31.74,31.56,31.59,115200.0,20.7422,20.7684,20.6506,20.6702,115200.0
2009-02-05 14:00:00,31.58,31.81,31.58,31.77,238100.0,20.6637,20.8142,20.6637,20.788,238100.0
2009-02-05 14:05:00,31.77,31.86,31.76,31.81,162800.0,20.788,20.8469,20.7814,20.8142,162800.0
2009-02-05 14:10:00,31.83,31.85,31.7,31.73,119600.0,20.8272,20.8403,20.7422,20.7618,119600.0
2009-02-05 14:15:00,31.72,31.81,31.69,31.77,99600.0,20.7553,20.8142,20.7356,20.788,99600.0
2009-02-05 14:20:00,31.76,31.92,31.72,31.79,149100.0,20.7814,20.8861,20.7553,20.8011,149100.0
2009-02-05 14:25:00,31.79,31.95,31.77,31.93,198900.0,20.8011,20.9058,20.788,20.8927,198900.0
2009-02-05 14:30:00,31.94,31.98,31.83,31.92,159100.0,20.8992,20.9254,20.8272,20.8861,159100.0
2009-02-05 14:35:00,31.93,32.0,31.89,31.98,206300.0,20.8927,20.9385,20.8665,20.9254,206300.0
2009-02-05 14:40:00,31.99,32.03,31.94,32.01,174900.0,20.9319,20.9581,20.8992,20.945,174900.0
2009-02-05 14:45:00,32.01,32.06,31.89,31.91,168500.0,20.945,20.9777,20.8665,20.8796,168500.0
2009-02-05 14:50:00,31.92,31.92,31.79,31.86,210800.0,20.8861,20.8861,20.8011,20.8469,210800.0
2009-02-05 14:55:00,31.85,31.92,31.73,31.75,241400.0,20.8403,20.8861,20.7618,20.7749,241400.0
2009-02-05 15:00:00,31.75,31.83,31.53,31.53,160600.0,20.7749,20.8272,20.631,20.631,160600.0
2009-02-05 15:05:00,31.53,31.61,31.5,31.58,200800.0,20.631,20.6833,20.6113,20.6637,200800.0
2009-02-05 15:10:00,31.57,31.67,31.51,31.59,245200.0,20.6571,20.7226,20.6179,20.6702,245200.0
2009-02-05 15:15:00,31.59,31.68,31.5,31.51,154600.0,20.6702,20.7291,20.6113,20.6179,154600.0
2009-02-05 15:20:00,31.51,31.64,31.5,31.58,190100.0,20.6179,20.7029,20.6113,20.6637,190100.0
2009-02-05 15:25:00,31.58,31.75,31.58,31.75,215000.0,20.6637,20.7749,20.6637,20.7749,215000.0
2009-02-05 15:30:00,31.75,31.82,31.67,31.7,198500.0,20.7749,20.8207,20.7226,20.7422,198500.0
2009-02-05 15:35:00,31.7,31.75,31.61,31.64,194600.0,20.7422,20.7749,20.6833,20.7029,194600.0
2009-02-05 15:40:00,31.64,31.71,31.63,31.68,218800.0,20.7029,20.7487,20.6964,20.7291,218800.0
2009-02-05 15:45:00,31.68,31.69,31.5,31.55,324300.0,20.7291,20.7356,20.6113,20.644,324300.0
2009-02-05 15:50:00,31.54,31.6,31.5,31.59,469900.0,20.6375,20.6768,20.6113,20.6702,469900.0
2009-02-05 15:55:00,31.59,31.64,31.57,31.58,313000.0,20.6702,20.7029,20.6571,20.6637,313000.0
2009-02-06 09:30:00,32.38,32.39,32.21,32.36,344900.0,21.1871,21.1937,21.0759,21.174,344900.0
2009-02-06 09:35:00,32.38,32.95,32.36,32.73,417600.0,21.1871,21.5601,21.174,21.4161,417600.0
2009-02-06 09:40:00,32.73,33.04,32.68,32.88,420100.0,21.4161,21.619,21.3834,21.5143,420100.0
2009-02-06 09:45:00,32.87,33.41,32.87,33.31,543700.0,21.5078,21.8611,21.5078,21.7957,543700.0
2009-02-06 09:50:00,33.31,33.35,33.05,33.21,385000.0,21.7957,21.8218,21.6255,21.7302,385000.0
2009-02-06 09:55:00,33.22,33.27,33.14,33.19,314000.0,21.7368,21.7695,21.6844,21.7171,314000.0
2009-02-06 10:00:00,33.2,33.27,33.1,33.2,401100.0,21.7237,21.7695,21.6582,21.7237,401100.0
2009-02-06 10:05:00,33.19,33.35,33.18,33.21,325100.0,21.7171,21.8218,21.7106,21.7302,325100.0
2009-02-06 10:10:00,33.22,33.27,33.14,33.24,293600.0,21.7368,21.7695,21.6844,21.7499,293600.0
2009-02-06 10:15:00,33.24,33.27,33.14,33.14,258300.0,21.7499,21.7695,21.6844,21.6844,258300.0
2009-02-06 10:20:00,33.14,33.14,32.96,32.98,408600.0,21.6844,21.6844,21.5666,21.5797,408600.0
2009-02-06 10:25:00,32.97,33.2,32.9,33.12,431000.0,21.5732,21.7237,21.5274,21.6713,431000.0
2009-02-06 10:30:00,33.11,33.23,33.04,33.09,254200.0,21.6648,21.7433,21.619,21.6517,254200.0
2009-02-06 10:35:00,33.1,33.28,33.08,33.26,167100.0,21.6582,21.776,21.6452,21.7629,167100.0
2009-02-06 10:40:00,33.26,33.26,33.01,33.07,321400.0,21.7629,21.7629,21.5994,21.6386,321400.0
2009-02-06 10:45:00,33.06,33.21,33.0,33.01,199500.0,21.6321,21.7302,21.5928,21.5994,199500.0
2009-02-06 10:50:00,33.01,33.04,32.95,33.02,162700.0,21.5994,21.619,21.5601,21.6059,162700.0
2009-02-06 10:55:00,33.04,33.1,32.96,33.02,137700.0,21.619,21.6582,21.5666,21.6059,137700.0
2009-02-06 11:00:00,33.03,33.19,33.02,33.14,250900.0,21.6124,21.7171,21.6059,21.6844,250900.0
2009-02-06 11:05:00,33.14,33.27,33.13,33.19,220700.0,21.6844,21.7695,21.6779,21.7171,220700.0
2009-02-06 11:10:00,33.19,33.41,33.18,33.34,341500.0,21.7171,21.8611,21.7106,21.8153,341500.0
2009-02-06 11:15:00,33.32,33.6,33.31,33.57,442500.0,21.8022,21.9854,21.7957,21.9658,442500.0
2009-02-06 11:20:00,33.58,33.8,33.57,33.73,500200.0,21.9723,22.1163,21.9658,22.0705,500200.0
2009-02-06 11:25:00,33.73,33.74,33.4,33.5,379300.0,22.0705,22.077,21.8545,21.92,379300.0
2009-02-06 11:30:00,33.5,33.62,33.48,33.58,158100.0,21.92,21.9985,21.9069,21.9723,158100.0
2009-02-06 11:35:00,33.58,33.62,33.58,33.62,88400.0,21.9723,21.9985,21.9723,21.9985,88400.0
2009-02-06 11:40:00,33.62,33.65,33.59,33.62,202400.0,21.9985,22.0181,21.9789,21.9985,202400.0
2009-02-06 11:45:00,33.62,33.64,33.46,33.48,187200.0,21.9985,22.0116,21.8938,21.9069,187200.0
2009-02-06 11:50:00,33.49,33.51,33.42,33.47,127900.0,21.9134,21.9265,21.8676,21.9003,127900.0
2009-02-06 11:55:00,33.48,33.59,33.47,33.48,135600.0,21.9069,21.9789,21.9003,21.9069,135600.0
2009-02-06 12:00:00,33.47,33.47,33.31,33.37,158000.0,21.9003,21.9003,21.7957,21.8349,158000.0
2009-02-06 12:05:00,33.37,33.39,33.33,33.35,98500.0,21.8349,21.848,21.8087,21.8218,98500.0
2009-02-06 12:10:00,33.35,33.38,33.16,33.24,200900.0,21.8218,21.8415,21.6975,21.7499,200900.0
2009-02-06 12:15:00,33.24,33.3,33.09,33.09,204600.0,21.7499,21.7891,21.6517,21.6517,204600.0
2009-02-06 12:20:00,33.1,33.41,33.09,33.37,244500.0,21.6582,21.8611,21.6517,21.8349,244500.0
2009-02-06 12:25:00,33.35,33.36,33.25,33.26,94400.0,21.8218,21.8284,21.7564,21.7629,94400.0
2009-02-06 12:30:00,33.26,33.34,33.25,33.33,77300.0,21.7629,21.8153,21.7564,21.8087,77300.0
2009-02-06 12:35:00,33.32,33.48,33.31,33.44,137700.0,21.8022,21.9069,21.7957,21.8807,137700.0
2009-02-06 12:40:00,33.45,33.62,33.43,33.6,128200.0,21.8873,21.9985,21.8742,21.9854,128200.0
2009-02-06 12:45:00,33.6,33.7,33.54,33.66,165300.0,21.9854,22.0508,21.9461,22.0247,165300.0
2009-02-06 12:50:00,33.66,33.67,33.52,33.55,161900.0,22.0247,22.0312,21.9331,21.9527,161900.0
2009-02-06 12:55:00,33.54,33.67,33.53,33.59,148400.0,21.9461,22.0312,21.9396,21.9789,148400.0
2009-02-06 13:00:00,33.58,33.63,33.52,33.52,93400.0,21.9723,22.005,21.9331,21.9331,93400.0
2009-02-06 13:05:00,33.53,33.69,33.51,33.66,107500.0,21.9396,22.0443,21.9265,22.0247,107500.0
2009-02-06 13:10:00,33.65,33.69,33.61,33.63,97700.0,22.0181,22.0443,21.992,22.005,97700.0
2009-02-06 13:15:00,33.63,33.77,33.63,33.77,169600.0,22.005,22.0966,22.005,22.0966,169600.0
2009-02-06 13:20:00,33.76,33.8,33.67,33.77,157000.0,22.0901,22.1163,22.0312,22.0966,157000.0
2009-02-06 13:25:00,33.77,33.8,33.74,33.78,110200.0,22.0966,22.1163,22.077,22.1032,110200.0
2009-02-06 13:30:00,33.79,33.84,33.72,33.73,148200.0,22.1097,22.1424,22.0639,22.0705,148200.0
2009-02-06 13:35:00,33.72,33.84,33.7,33.82,103700.0,22.0639,22.1424,22.0508,22.1294,103700.0
2009-02-06 13:40:00,33.83,33.85,33.69,33.7,165800.0,22.1359,22.149,22.0443,22.0508,165800.0
2009-02-06 13:45:00,33.7,33.75,33.65,33.65,90300.0,22.0508,22.0836,22.0181,22.0181,90300.0
2009-02-06 13:50:00,33.65,33.65,33.57,33.6,88900.0,22.0181,22.0181,21.9658,21.9854,88900.0
2009-02-06 13:55:00,33.61,33.62,33.5,33.52,124000.0,21.992,21.9985,21.92,21.9331,124000.0
2009-02-06 14:00:00,33.53,33.58,33.41,33.44,113600.0,21.9396,21.9723,21.8611,21.8807,113600.0
2009-02-06 14:05:00,33.46,33.47,33.33,33.47,140200.0,21.8938,21.9003,21.8087,21.9003,140200.0
2009-02-06 14:10:00,33.47,33.6,33.46,33.59,78100.0,21.9003,21.9854,21.8938,21.9789,78100.0
2009-02-06 14:15:00,33.59,33.59,33.41,33.48,112600.0,21.9789,21.9789,21.8611,21.9069,112600.0
2009-02-06 14:20:00,33.49,33.57,33.47,33.53,84400.0,21.9134,21.9658,21.9003,21.9396,84400.0
2009-02-06 14:25:00,33.53,33.54,33.5,33.53,82700.0,21.9396,21.9461,21.92,21.9396,82700.0
2009-02-06 14:30:00,33.53,33.63,33.49,33.55,120000.0,21.9396,22.005,21.9134,21.9527,120000.0
2009-02-06 14:35:00,33.54,33.57,33.41,33.43,108300.0,21.9461,21.9658,21.8611,21.8742,108300.0
2009-02-06 14:40:00,33.44,33.5,33.37,33.38,105100.0,21.8807,21.92,21.8349,21.8415,105100.0
2009-02-06 14:45:00,33.37,33.43,33.34,33.35,82900.0,21.8349,21.8742,21.8153,21.8218,82900.0
2009-02-06 14:50:00,33.35,33.35,33.18,33.19,204700.0,21.8218,21.8218,21.7106,21.7171,204700.0
2009-02-06 14:55:00,33.2,33.29,33.14,33.26,121300.0,21.7237,21.7826,21.6844,21.7629,121300.0
2009-02-06 15:00:00,33.26,33.3,33.13,33.14,148000.0,21.7629,21.7891,21.6779,21.6844,148000.0
2009-02-06 15:05:00,33.14,33.15,33.05,33.08,189500.0,21.6844,21.691,21.6255,21.6452,189500.0
2009-02-06 15:10:00,33.07,33.1,32.95,33.06,224100.0,21.6386,21.6582,21.5601,21.6321,224100.0
2009-02-06 15:15:00,33.07,33.19,33.07,33.17,152000.0,21.6386,21.7171,21.6386,21.704,152000.0
2009-02-06 15:20:00,33.17,33.26,33.17,33.25,137600.0,21.704,21.7629,21.704,21.7564,137600.0
2009-02-06 15:25:00,33.25,33.27,33.05,33.26,190400.0,21.7564,21.7695,21.6255,21.7629,190400.0
2009-02-06 15:30:00,33.26,33.32,33.24,33.31,175800.0,21.7629,21.8022,21.7499,21.7957,175800.0
2009-02-06 15:35:00,33.32,33.34,33.26,33.32,143200.0,21.8022,21.8153,21.7629,21.8022,143200.0
2009-02-06 15:40:00,33.32,33.46,33.32,33.4,237100.0,21.8022,21.8938,21.8022,21.8545,237100.0
2009-02-06 15:45:00,33.41,33.43,33.26,33.26,334000.0,21.8611,21.8742,21.7629,21.7629,334000.0
2009-02-06 15:50:00,33.26,33.29,33.17,33.21,410800.0,21.7629,21.7826,21.704,21.7302,410800.0
2009-02-06 15:55:00,33.2,33.27,33.16,33.25,501300.0,21.7237,21.7695,21.6975,21.7564,501300.0
2009-02-09 09:30:00,33.47,33.5,33.0,33.12,278100.0,21.9003,21.92,21.5928,21.6713,278100.0
2009-02-09 09:35:00,33.14,33.48,33.12,33.46,181200.0,21.6844,21.9069,21.6713,21.8938,181200.0
2009-02-09 09:40:00,33.45,33.52,33.2,33.22,194900.0,21.8873,21.9331,21.7237,21.7368,194900.0
2009-02-09 09:45:00,33.21,33.29,33.1,33.26,161000.0,21.7302,21.7826,21.6582,21.7629,161000.0
2009-02-09 09:50:00,33.27,33.28,33.21,33.26,95600.0,21.7695,21.776,21.7302,21.7629,95600.0
2009-02-09 09:55:00,33.24,33.29,33.14,33.25,128300.0,21.7499,21.7826,21.6844,21.7564,128300.0
2009-02-09 10:00:00,33.25,33.27,32.96,33.0,225800.0,21.7564,21.7695,21.5666,21.5928,225800.0
2009-02-09 10:05:00,32.99,33.15,32.94,33.12,175000.0,21.5863,21.691,21.5536,21.6713,175000.0
2009-02-09 10:10:00,33.12,33.16,33.09,33.11,128500.0,21.6713,21.6975,21.6517,21.6648,128500.0
2009-02-09 10:15:00,33.1,33.15,33.01,33.04,137900.0,21.6582,21.691,21.5994,21.619,137900.0
2009-02-09 10:20:00,33.05,33.18,33.03,33.13,143000.0,21.6255,21.7106,21.6124,21.6779,143000.0
2009-02-09 10:25:00,33.14,33.15,33.0,33.03,140600.0,21.6844,21.691,21.5928,21.6124,140600.0
2009-02-09 10:30:00,33.03,33.05,32.93,32.98,183200.0,21.6124,21.6255,21.547,21.5797,183200.0
2009-02-09 10:35:00,32.97,33.01,32.92,33.0,178800.0,21.5732,21.5994,21.5405,21.5928,178800.0
2009-02-09 10:40:00,33.0,33.33,32.99,33.24,209600.0,21.5928,21.8087,21.5863,21.7499,209600.0
2009-02-09 10:45:00,33.25,33.51,33.19,33.47,206700.0,21.7564,21.9265,21.7171,21.9003,206700.0
2009-02-09 10:50:00,33.47,33.5,33.35,33.38,120700.0,21.9003,21.92,21.8218,21.8415,120700.0
2009-02-09 10:55:00,33.39,33.6,33.37,33.55,173100.0,21.848,21.9854,21.8349,21.9527,173100.0
2009-02-09 11:00:00,33.55,33.55,33.38,33.38,110000.0,21.9527,21.9527,21.8415,21.8415,110000.0
2009-02-09 11:05:00,33.39,33.47,33.36,33.4,113100.0,21.848,21.9003,21.8284,21.8545,113100.0
2009-02-09 11:10:00,33.41,33.45,33.36,33.38,74700.0,21.8611,21.8873,21.8284,21.8415,74700.0
2009-02-09 11:15:00,33.37,33.38,33.23,33.26,71100.0,21.8349,21.8415,21.7433,21.7629,71100.0
2009-02-09 11:20:00,33.25,33.32,33.22,33.26,94700.0,21.7564,21.8022,21.7368,21.7629,94700.0
2009-02-09 11:25:00,33.27,33.27,33.19,33.2,83400.0,21.7695,21.7695,21.7171,21.7237,83400.0
2009-02-09 11:30:00,33.21,33.23,33.07,33.1,78500.0,21.7302,21.7433,21.6386,21.6582,78500.0
2009-02-09 11:35:00,33.1,33.16,33.08,33.1,87100.0,21.6582,21.6975,21.6452,21.6582,87100.0
2009-02-09 11:40:00,33.1,33.1,32.98,33.05,117500.0,21.6582,21.6582,21.5797,21.6255,117500.0
2009-02-09 11:45:00,33.03,33.07,33.01,33.03,60900.0,21.6124,21.6386,21.5994,21.6124,60900.0
2009-02-09 11:50:00,33.04,33.09,33.03,33.03,81300.0,21.619,21.6517,21.6124,21.6124,81300.0
2009-02-09 11:55:00,33.02,33.08,32.98,33.08,85100.0,21.6059,21.6452,21.5797,21.6452,85100.0
2009-02-09 12:00:00,33.09,33.11,33.05,33.07,55800.0,21.6517,21.6648,21.6255,21.6386,55800.0
2009-02-09 12:05:00,33.06,33.08,32.95,33.07,73500.0,21.6321,21.6452,21.5601,21.6386,73500.0
2009-02-09 12:10:00,33.06,33.13,33.05,33.1,69800.0,21.6321,21.6779,21.6255,21.6582,69800.0
2009-02-09 12:15:00,33.11,33.27,33.11,33.24,68700.0,21.6648,21.7695,21.6648,21.7499,68700.0
2009-02-09 12:20:00,33.24,33.25,33.17,33.19,51800.0,21.7499,21.7564,21.704,21.7171,51800.0
2009-02-09 12:25:00,33.18,33.23,33.17,33.2,57100.0,21.7106,21.7433,21.704,21.7237,57100.0
2009-02-09 12:30:00,33.21,33.23,33.18,33.19,33300.0,21.7302,21.7433,21.7106,21.7171,33300.0
2009-02-09 12:35:00,33.19,33.2,33.13,33.14,30500.0,21.7171,21.7237,21.6779,21.6844,30500.0
2009-02-09 12:40:00,33.15,33.17,33.01,33.02,44400.0,21.691,21.704,21.5994,21.6059,44400.0
2009-02-09 12:45:00,33.02,33.06,32.99,33.06,70700.0,21.6059,21.6321,21.5863,21.6321,70700.0
2009-02-09 12:50:00,33.04,33.13,33.03,33.12,58000.0,21.619,21.6779,21.6124,21.6713,58000.0
2009-02-09 12:55:00,33.12,33.16,33.1,33.13,49500.0,21.6713,21.6975,21.6582,21.6779,49500.0
2009-02-09 13:00:00,33.13,33.15,33.11,33.12,60900.0,21.6779,21.691,21.6648,21.6713,60900.0
2009-02-09 13:05:00,33.12,33.15,33.11,33.14,28300.0,21.6713,21.691,21.6648,21.6844,28300.0
2009-02-09 13:10:00,33.14,33.15,33.11,33.14,48100.0,21.6844,21.691,21.6648,21.6844,48100.0
2009-02-09 13:15:00,33.14,33.19,33.07,33.08,60900.0,21.6844,21.7171,21.6386,21.6452,60900.0
2009-02-09 13:20:00,33.07,33.07,32.97,32.97,83500.0,21.6386,21.6386,21.5732,21.5732,83500.0
2009-02-09 13:25:00,32.97,32.99,32.88,32.88,111900.0,21.5732,21.5863,21.5143,21.5143,111900.0
2009-02-09 13:30:00,32.89,32.89,32.65,32.65,190600.0,21.5208,21.5208,21.3638,21.3638,190600.0
2009-02-09 13:35:00,32.64,32.66,32.55,32.59,121500.0,21.3573,21.3703,21.2984,21.3245,121500.0
2009-02-09 13:40:00,32.59,32.73,32.58,32.73,75000.0,21.3245,21.4161,21.318,21.4161,75000.0
2009-02-09 13:45:00,32.73,32.82,32.68,32.82,90900.0,21.4161,21.475,21.3834,21.475,90900.0
2009-02-09 13:50:00,32.82,32.83,32.69,32.7,50400.0,21.475,21.4816,21.39,21.3965,50400.0
2009-02-09 13:55:00,32.7,32.78,32.63,32.78,57500.0,21.3965,21.4489,21.3507,21.4489,57500.0
2009-02-09 14:00:00,32.78,32.84,32.77,32.82,38400.0,21.4489,21.4881,21.4423,21.475,38400.0
2009-02-09 14:05:00,32.83,32.84,32.81,32.82,45300.0,21.4816,21.4881,21.4685,21.475,45300.0
2009-02-09 14:10:00,32.82,32.82,32.63,32.63,56500.0,21.475,21.475,21.3507,21.3507,56500.0
2009-02-09 14:15:00,32.63,32.64,32.53,32.57,95100.0,21.3507,21.3573,21.2853,21.3115,95100.0
2009-02-09 14:20:00,32.58,32.66,32.55,32.57,73400.0,21.318,21.3703,21.2984,21.3115,73400.0
2009-02-09 14:25:00,32.56,32.57,32.4,32.48,217800.0,21.3049,21.3115,21.2002,21.2526,217800.0
2009-02-09 14:30:00,32.49,32.56,32.46,32.56,81900.0,21.2591,21.3049,21.2395,21.3049,81900.0
2009-02-09 14:35:00,32.56,32.6,32.55,32.59,57500.0,21.3049,21.3311,21.2984,21.3245,57500.0
2009-02-09 14:40:00,32.59,32.64,32.54,32.54,91900.0,21.3245,21.3573,21.2918,21.2918,91900.0
2009-02-09 14:45:00,32.53,32.53,32.43,32.53,62000.0,21.2853,21.2853,21.2198,21.2853,62000.0
2009-02-09 14:50:00,32.52,32.66,32.52,32.64,50700.0,21.2787,21.3703,21.2787,21.3573,50700.0
2009-02-09 14:55:00,32.64,32.72,32.62,32.67,59900.0,21.3573,21.4096,21.3442,21.3769,59900.0
2009-02-09 15:00:00,32.66,32.71,32.64,32.67,72200.0,21.3703,21.4031,21.3573,21.3769,72200.0
2009-02-09 15:05:00,32.68,32.7,32.59,32.61,81000.0,21.3834,21.3965,21.3245,21.3376,81000.0
2009-02-09 15:10:00,32.61,32.71,32.53,32.7,115500.0,21.3376,21.4031,21.2853,21.3965,115500.0
2009-02-09 15:15:00,32.71,32.73,32.66,32.71,71500.0,21.4031,21.4161,21.3703,21.4031,71500.0
2009-02-09 15:20:00,32.71,32.85,32.69,32.85,106600.0,21.4031,21.4947,21.39,21.4947,106600.0
2009-02-09 15:25:00,32.85,32.92,32.84,32.89,106500.0,21.4947,21.5405,21.4881,21.5208,106500.0
2009-02-09 15:30:00,32.9,32.97,32.8,32.82,148600.0,21.5274,21.5732,21.4619,21.475,148600.0
2009-02-09 15:35:00,32.82,32.91,32.75,32.76,113000.0,21.475,21.5339,21.4292,21.4358,113000.0
2009-02-09 15:40:00,32.77,32.83,32.77,32.79,124400.0,21.4423,21.4816,21.4423,21.4554,124400.0
2009-02-09 15:45:00,32.79,32.82,32.68,32.75,165600.0,21.4554,21.475,21.3834,21.4292,165600.0
2009-02-09 15:50:00,32.74,32.8,32.73,32.73,235800.0,21.4227,21.4619,21.4161,21.4161,235800.0
2009-02-09 15:55:00,32.72,32.75,32.66,32.75,288500.0,21.4096,21.4292,21.3703,21.4292,288500.0
2009-02-10 09:30:00,32.86,32.86,32.52,32.59,164900.0,21.5012,21.5012,21.2787,21.3245,164900.0
2009-02-10 09:35:00,32.59,33.24,32.54,33.03,243900.0,21.3245,21.7499,21.2918,21.6124,243900.0
2009-02-10 09:40:00,33.05,33.15,32.79,33.0,103300.0,21.6255,21.691,21.4554,21.5928,103300.0
2009-02-10 09:45:00,33.02,33.25,33.02,33.2,100900.0,21.6059,21.7564,21.6059,21.7237,100900.0
2009-02-10 09:50:00,33.2,33.24,33.09,33.15,103200.0,21.7237,21.7499,21.6517,21.691,103200.0
2009-02-10 09:55:00,33.14,33.18,32.99,33.09,102900.0,21.6844,21.7106,21.5863,21.6517,102900.0
2009-02-10 10:00:00,33.07,33.23,33.03,33.2,130600.0,21.6386,21.7433,21.6124,21.7237,130600.0
2009-02-10 10:05:00,33.2,33.31,33.18,33.25,133700.0,21.7237,21.7957,21.7106,21.7564,133700.0
2009-02-10 10:10:00,33.24,33.25,32.87,32.9,199400.0,21.7499,21.7564,21.5078,21.5274,199400.0
2009-02-10 10:15:00,32.89,32.91,32.57,32.62,313900.0,21.5208,21.5339,21.3115,21.3442,313900.0
2009-02-10 10:20:00,32.62,32.65,32.37,32.45,243800.0,21.3442,21.3638,21.1806,21.2329,243800.0
2009-02-10 10:25:00,32.45,32.48,32.35,32.4,185900.0,21.2329,21.2526,21.1675,21.2002,185900.0
2009-02-10 10:30:00,32.4,32.64,32.4,32.61,156500.0,21.2002,21.3573,21.2002,21.3376,156500.0
2009-02-10 10:35:00,32.59,32.6,32.41,32.48,121900.0,21.3245,21.3311,21.2068,21.2526,121900.0
2009-02-10 10:40:00,32.48,32.51,32.33,32.35,244400.0,21.2526,21.2722,21.1544,21.1675,244400.0
2009-02-10 10:45:00,32.35,32.39,32.27,32.37,141800.0,21.1675,21.1937,21.1152,21.1806,141800.0
2009-02-10 10:50:00,32.37,32.41,32.31,32.4,226100.0,21.1806,21.2068,21.1413,21.2002,226100.0
2009-02-10 10:55:00,32.41,32.57,32.4,32.57,178600.0,21.2068,21.3115,21.2002,21.3115,178600.0
2009-02-10 11:00:00,32.56,32.84,32.56,32.65,206900.0,21.3049,21.4881,21.3049,21.3638,206900.0
2009-02-10 11:05:00,32.65,32.65,32.01,32.05,266500.0,21.3638,21.3638,20.945,20.9712,266500.0
2009-02-10 11:10:00,32.06,32.08,31.78,31.93,322400.0,20.9777,20.9908,20.7945,20.8927,322400.0
2009-02-10 11:15:00,31.94,32.06,31.83,32.06,215300.0,20.8992,20.9777,20.8272,20.9777,215300.0
2009-02-10 11:20:00,32.06,32.27,32.06,32.17,247900.0,20.9777,21.1152,20.9777,21.0497,247900.0
2009-02-10 11:25:00,32.17,32.19,31.96,31.99,213100.0,21.0497,21.0628,20.9123,20.9319,213100.0
2009-02-10 11:30:00,31.97,31.98,31.35,31.35,284200.0,20.9189,20.9254,20.5132,20.5132,284200.0
2009-02-10 11:35:00,31.35,31.51,31.13,31.31,348000.0,20.5132,20.6179,20.3692,20.487,348000.0
2009-02-10 11:40:00,31.33,31.33,30.97,31.06,506700.0,20.5001,20.5001,20.2645,20.3234,506700.0
2009-02-10 11:45:00,31.06,31.26,31.01,31.18,364600.0,20.3234,20.4543,20.2907,20.4019,364600.0
2009-02-10 11:50:00,31.18,31.33,31.08,31.29,221200.0,20.4019,20.5001,20.3365,20.4739,221200.0
2009-02-10 11:55:00,31.29,31.42,31.21,31.3,207800.0,20.4739,20.559,20.4216,20.4805,207800.0
2009-02-10 12:00:00,31.3,31.43,31.22,31.43,182100.0,20.4805,20.5655,20.4281,20.5655,182100.0
2009-02-10 12:05:00,31.42,31.45,31.29,31.31,118100.0,20.559,20.5786,20.4739,20.487,118100.0
2009-02-10 12:10:00,31.32,31.71,31.31,31.71,255000.0,20.4935,20.7487,20.487,20.7487,255000.0
2009-02-10 12:15:00,31.71,31.8,31.7,31.75,137200.0,20.7487,20.8076,20.7422,20.7749,137200.0
2009-02-10 12:20:00,31.75,31.76,31.63,31.64,132300.0,20.7749,20.7814,20.6964,20.7029,132300.0
2009-02-10 12:25:00,31.64,31.71,31.52,31.55,169500.0,20.7029,20.7487,20.6244,20.644,169500.0
2009-02-10 12:30:00,31.54,31.54,31.48,31.5,103000.0,20.6375,20.6375,20.5982,20.6113,103000.0
2009-02-10 12:35:00,31.49,31.76,31.49,31.68,144300.0,20.6048,20.7814,20.6048,20.7291,144300.0
2009-02-10 12:40:00,31.68,31.88,31.67,31.84,132300.0,20.7291,20.86,20.7226,20.8338,132300.0
2009-02-10 12:45:00,31.84,31.86,31.72,31.83,55200.0,20.8338,20.8469,20.7553,20.8272,55200.0
2009-02-10 12:50:00,31.82,31.89,31.79,31.79,49300.0,20.8207,20.8665,20.8011,20.8011,49300.0
2009-02-10 12:55:00,31.79,31.8,31.7,31.73,49800.0,20.8011,20.8076,20.7422,20.7618,49800.0
2009-02-10 13:00:00,31.71,31.72,31.37,31.39,139500.0,20.7487,20.7553,20.5263,20.5393,139500.0
2009-02-10 13:05:00,31.39,31.39,31.25,31.31,84800.0,20.5393,20.5393,20.4477,20.487,84800.0
2009-02-10 13:10:00,31.32,31.32,31.17,31.31,81400.0,20.4935,20.4935,20.3954,20.487,81400.0
2009-02-10 13:15:00,31.31,31.33,31.12,31.15,116200.0,20.487,20.5001,20.3627,20.3823,116200.0
2009-02-10 13:20:00,31.15,31.17,31.02,31.03,292700.0,20.3823,20.3954,20.2972,20.3038,292700.0
2009-02-10 13:25:00,31.02,31.16,30.98,31.05,320400.0,20.2972,20.3888,20.2711,20.3169,320400.0
2009-02-10 13:30:00,31.03,31.06,30.97,31.0,119200.0,20.3038,20.3234,20.2645,20.2842,119200.0
2009-02-10 13:35:00,31.0,31.21,30.99,31.15,219900.0,20.2842,20.4216,20.2776,20.3823,219900.0
2009-02-10 13:40:00,31.15,31.18,31.08,31.14,85100.0,20.3823,20.4019,20.3365,20.3758,85100.0
2009-02-10 13:45:00,31.15,31.17,31.08,31.12,102700.0,20.3823,20.3954,20.3365,20.3627,102700.0
2009-02-10 13:50:00,31.13,31.18,31.1,31.11,72000.0,20.3692,20.4019,20.3496,20.3561,72000.0
2009-02-10 13:55:00,31.11,31.15,31.05,31.08,85700.0,20.3561,20.3823,20.3169,20.3365,85700.0
2009-02-10 14:00:00,31.08,31.22,31.01,31.17,148700.0,20.3365,20.4281,20.2907,20.3954,148700.0
2009-02-10 14:05:00,31.17,31.22,31.12,31.13,77900.0,20.3954,20.4281,20.3627,20.3692,77900.0
2009-02-10 14:10:00,31.13,31.18,31.07,31.07,102300.0,20.3692,20.4019,20.33,20.33,102300.0
2009-02-10 14:15:00,31.07,31.07,31.0,31.05,144400.0,20.33,20.33,20.2842,20.3169,144400.0
2009-02-10 14:20:00,31.04,31.12,30.95,31.03,273500.0,20.3103,20.3627,20.2514,20.3038,273500.0
2009-02-10 14:25:00,31.02,31.03,30.83,30.88,238700.0,20.2972,20.3038,20.1729,20.2056,238700.0
2009-02-10 14:30:00,30.88,30.89,30.74,30.87,204500.0,20.2056,20.2122,20.114,20.1991,204500.0
2009-02-10 14:35:00,30.87,30.93,30.8,30.93,150300.0,20.1991,20.2384,20.1533,20.2384,150300.0
2009-02-10 14:40:00,30.93,30.99,30.92,30.94,168800.0,20.2384,20.2776,20.2318,20.2449,168800.0
2009-02-10 14:45:00,30.94,30.99,30.92,30.95,130200.0,20.2449,20.2776,20.2318,20.2514,130200.0
2009-02-10 14:50:00,30.96,30.98,30.77,30.78,133600.0,20.258,20.2711,20.1337,20.1402,133600.0
2009-02-10 14:55:00,30.78,30.82,30.68,30.72,218500.0,20.1402,20.1664,20.0748,20.1009,218500.0
2009-02-10 15:00:00,30.72,31.02,30.71,30.93,252500.0,20.1009,20.2972,20.0944,20.2384,252500.0
2009-02-10 15:05:00,30.92,30.93,30.81,30.92,136800.0,20.2318,20.2384,20.1598,20.2318,136800.0
2009-02-10 15:10:00,30.92,30.94,30.7,30.72,161500.0,20.2318,20.2449,20.0879,20.1009,161500.0
2009-02-10 15:15:00,30.71,30.78,30.65,30.66,206600.0,20.0944,20.1402,20.0551,20.0617,206600.0
2009-02-10 15:20:00,30.66,30.75,30.61,30.75,218400.0,20.0617,20.1206,20.029,20.1206,218400.0
2009-02-10 15:25:00,30.75,30.87,30.69,30.8,230800.0,20.1206,20.1991,20.0813,20.1533,230800.0
2009-02-10 15:30:00,30.79,31.0,30.78,30.96,278400.0,20.1467,20.2842,20.1402,20.258,278400.0
2009-02-10 15:35:00,30.95,30.98,30.71,30.73,269300.0,20.2514,20.2711,20.0944,20.1075,269300.0
2009-02-10 15:40:00,30.74,30.83,30.61,30.82,440300.0,20.114,20.1729,20.029,20.1664,440300.0
2009-02-10 15:45:00,30.81,31.05,30.75,31.02,447000.0,20.1598,20.3169,20.1206,20.2972,447000.0
2009-02-10 15:50:00,31.02,31.16,30.96,31.03,607400.0,20.2972,20.3888,20.258,20.3038,607400.0
2009-02-10 15:55:00,31.03,31.03,30.9,30.94,559700.0,20.3038,20.3038,20.2187,20.2449,559700.0
2009-02-11 09:30:00,31.35,31.62,31.1,31.6,261000.0,20.5132,20.6898,20.3496,20.6768,261000.0
2009-02-11 09:35:00,31.58,31.93,31.41,31.73,254600.0,20.6637,20.8927,20.5524,20.7618,254600.0
2009-02-11 09:40:00,31.73,31.82,31.51,31.56,156100.0,20.7618,20.8207,20.6179,20.6506,156100.0
2009-02-11 09:45:00,31.58,31.8,31.53,31.79,158300.0,20.6637,20.8076,20.631,20.8011,158300.0
2009-02-11 09:50:00,31.79,31.91,31.72,31.79,190900.0,20.8011,20.8796,20.7553,20.8011,190900.0
2009-02-11 09:55:00,31.78,31.9,31.6,31.63,135900.0,20.7945,20.8731,20.6768,20.6964,135900.0
2009-02-11 10:00:00,31.62,31.79,31.58,31.7,146100.0,20.6898,20.8011,20.6637,20.7422,146100.0
2009-02-11 10:05:00,31.69,31.69,31.28,31.36,253500.0,20.7356,20.7356,20.4674,20.5197,253500.0
2009-02-11 10:10:00,31.34,31.42,31.31,31.33,152500.0,20.5066,20.559,20.487,20.5001,152500.0
2009-02-11 10:15:00,31.33,31.35,31.2,31.28,123900.0,20.5001,20.5132,20.415,20.4674,123900.0
2009-02-11 10:20:00,31.29,31.4,31.27,31.4,73500.0,20.4739,20.5459,20.4608,20.5459,73500.0
2009-02-11 10:25:00,31.4,31.41,31.03,31.04,133500.0,20.5459,20.5524,20.3038,20.3103,133500.0
2009-02-11 10:30:00,31.04,31.05,30.85,31.03,237000.0,20.3103,20.3169,20.186,20.3038,237000.0
2009-02-11 10:35:00,31.03,31.15,31.03,31.08,119600.0,20.3038,20.3823,20.3038,20.3365,119600.0
2009-02-11 10:40:00,31.09,31.31,31.07,31.31,107400.0,20.343,20.487,20.33,20.487,107400.0
2009-02-11 10:45:00,31.31,31.4,31.25,31.39,79000.0,20.487,20.5459,20.4477,20.5393,79000.0
2009-02-11 10:50:00,31.38,31.5,31.37,31.37,94300.0,20.5328,20.6113,20.5263,20.5263,94300.0
2009-02-11 10:55:00,31.36,31.48,31.31,31.45,108100.0,20.5197,20.5982,20.487,20.5786,108100.0
2009-02-11 11:00:00,31.45,31.45,31.32,31.39,84900.0,20.5786,20.5786,20.4935,20.5393,84900.0
2009-02-11 11:05:00,31.39,31.5,31.18,31.23,81300.0,20.5393,20.6113,20.4019,20.4347,81300.0
2009-02-11 11:10:00,31.23,31.48,31.2,31.44,103100.0,20.4347,20.5982,20.415,20.5721,103100.0
2009-02-11 11:15:00,31.44,31.59,31.44,31.57,161600.0,20.5721,20.6702,20.5721,20.6571,161600.0
2009-02-11 11:20:00,31.57,31.59,31.44,31.51,163300.0,20.6571,20.6702,20.5721,20.6179,163300.0
2009-02-11 11:25:00,31.49,31.68,31.46,31.64,132900.0,20.6048,20.7291,20.5851,20.7029,132900.0
2009-02-11 11:30:00,31.63,31.75,31.61,31.63,124600.0,20.6964,20.7749,20.6833,20.6964,124600.0
2009-02-11 11:35:00,31.63,31.65,31.56,31.58,53000.0,20.6964,20.7095,20.6506,20.6637,53000.0
2009-02-11 11:40:00,31.59,31.61,31.47,31.59,107600.0,20.6702,20.6833,20.5917,20.6702,107600.0
2009-02-11 11:45:00,31.59,31.61,31.46,31.47,73900.0,20.6702,20.6833,20.5851,20.5917,73900.0
2009-02-11 11:50:00,31.47,31.56,31.44,31.55,81600.0,20.5917,20.6506,20.5721,20.644,81600.0
2009-02-11 11:55:00,31.55,31.56,31.41,31.43,70600.0,20.644,20.6506,20.5524,20.5655,70600.0
2009-02-11 12:00:00,31.44,31.52,31.43,31.52,57900.0,20.5721,20.6244,20.5655,20.6244,57900.0
2009-02-11 12:05:00,31.53,31.54,31.46,31.53,72400.0,20.631,20.6375,20.5851,20.631,72400.0
2009-02-11 12:10:00,31.53,31.53,31.38,31.4,97300.0,20.631,20.631,20.5328,20.5459,97300.0
2009-02-11 12:15:00,31.39,31.46,31.35,31.4,98300.0,20.5393,20.5851,20.5132,20.5459,98300.0
2009-02-11 12:20:00,31.39,31.47,31.35,31.39,79000.0,20.5393,20.5917,20.5132,20.5393,79000.0
2009-02-11 12:25:00,31.39,31.4,31.28,31.34,105200.0,20.5393,20.5459,20.4674,20.5066,105200.0
2009-02-11 12:30:00,31.33,31.35,31.25,31.3,99600.0,20.5001,20.5132,20.4477,20.4805,99600.0
2009-02-11 12:35:00,31.3,31.46,31.27,31.44,94000.0,20.4805,20.5851,20.4608,20.5721,94000.0
2009-02-11 12:40:00,31.45,31.49,31.39,31.39,161800.0,20.5786,20.6048,20.5393,20.5393,161800.0
2009-02-11 12:45:00,31.4,31.42,31.32,31.33,78800.0,20.5459,20.559,20.4935,20.5001,78800.0
2009-02-11 12:50:00,31.33,31.38,31.26,31.26,74500.0,20.5001,20.5328,20.4543,20.4543,74500.0
2009-02-11 12:55:00,31.26,31.27,31.07,31.1,122200.0,20.4543,20.4608,20.33,20.3496,122200.0
2009-02-11 13:00:00,31.1,31.22,31.06,31.15,114000.0,20.3496,20.4281,20.3234,20.3823,114000.0
2009-02-11 13:05:00,31.15,31.15,31.0,31.02,116700.0,20.3823,20.3823,20.2842,20.2972,116700.0
2009-02-11 13:10:00,31.01,31.14,31.0,31.14,104600.0,20.2907,20.3758,20.2842,20.3758,104600.0
2009-02-11 13:15:00,31.14,31.15,31.05,31.08,96600.0,20.3758,20.3823,20.3169,20.3365,96600.0
2009-02-11 13:20:00,31.09,31.15,31.05,31.06,134100.0,20.343,20.3823,20.3169,20.3234,134100.0
2009-02-11 13:25:00,31.07,31.11,31.03,31.08,76000.0,20.33,20.3561,20.3038,20.3365,76000.0
2009-02-11 13:30:00,31.09,31.09,31.0,31.02,92800.0,20.343,20.343,20.2842,20.2972,92800.0
2009-02-11 13:35:00,31.02,31.05,30.95,30.96,89000.0,20.2972,20.3169,20.2514,20.258,89000.0
2009-02-11 13:40:00,30.97,30.97,30.81,30.89,107700.0,20.2645,20.2645,20.1598,20.2122,107700.0
2009-02-11 13:45:00,30.89,30.89,30.72,30.73,111200.0,20.2122,20.2122,20.1009,20.1075,111200.0
2009-02-11 13:50:00,30.73,30.84,30.71,30.79,94300.0,20.1075,20.1795,20.0944,20.1467,94300.0
2009-02-11 13:55:00,30.81,30.84,30.74,30.78,83300.0,20.1598,20.1795,20.114,20.1402,83300.0
2009-02-11 14:00:00,30.78,30.87,30.78,30.83,75400.0,20.1402,20.1991,20.1402,20.1729,75400.0
2009-02-11 14:05:00,30.82,30.88,30.75,30.87,72600.0,20.1664,20.2056,20.1206,20.1991,72600.0
2009-02-11 14:10:00,30.88,30.89,30.75,30.8,88300.0,20.2056,20.2122,20.1206,20.1533,88300.0
2009-02-11 14:15:00,30.79,30.79,30.67,30.7,94800.0,20.1467,20.1467,20.0682,20.0879,94800.0
2009-02-11 14:20:00,30.7,30.81,30.65,30.8,119800.0,20.0879,20.1598,20.0551,20.1533,119800.0
2009-02-11 14:25:00,30.8,31.03,30.8,30.95,147000.0,20.1533,20.3038,20.1533,20.2514,147000.0
2009-02-11 14:30:00,30.95,31.01,30.88,30.99,96900.0,20.2514,20.2907,20.2056,20.2776,96900.0
2009-02-11 14:35:00,30.99,31.13,30.99,31.11,126100.0,20.2776,20.3692,20.2776,20.3561,126100.0
2009-02-11 14:40:00,31.11,31.16,31.05,31.12,82400.0,20.3561,20.3888,20.3169,20.3627,82400.0
2009-02-11 14:45:00,31.13,31.18,31.08,31.09,112100.0,20.3692,20.4019,20.3365,20.343,112100.0
2009-02-11 14:50:00,31.1,31.37,31.07,31.25,246000.0,20.3496,20.5263,20.33,20.4477,246000.0
2009-02-11 14:55:00,31.24,31.45,31.24,31.42,275600.0,20.4412,20.5786,20.4412,20.559,275600.0
2009-02-11 15:00:00,31.42,31.48,31.28,31.3,225900.0,20.559,20.5982,20.4674,20.4805,225900.0
2009-02-11 15:05:00,31.31,31.43,31.27,31.28,185300.0,20.487,20.5655,20.4608,20.4674,185300.0
2009-02-11 15:10:00,31.28,31.37,31.24,31.35,127400.0,20.4674,20.5263,20.4412,20.5132,127400.0
2009-02-11 15:15:00,31.35,31.42,31.3,31.32,169500.0,20.5132,20.559,20.4805,20.4935,169500.0
2009-02-11 15:20:00,31.32,31.33,31.16,31.19,192300.0,20.4935,20.5001,20.3888,20.4085,192300.0
2009-02-11 15:25:00,31.18,31.19,31.07,31.16,90000.0,20.4019,20.4085,20.33,20.3888,90000.0
2009-02-11 15:30:00,31.16,31.27,31.0,31.01,148100.0,20.3888,20.4608,20.2842,20.2907,148100.0
2009-02-11 15:35:00,31.01,31.07,31.0,31.02,100400.0,20.2907,20.33,20.2842,20.2972,100400.0
2009-02-11 15:40:00,31.03,31.07,30.92,31.01,198000.0,20.3038,20.33,20.2318,20.2907,198000.0
2009-02-11 15:45:00,31.01,31.06,30.96,31.0,175500.0,20.2907,20.3234,20.258,20.2842,175500.0
2009-02-11 15:50:00,31.0,31.09,30.97,31.09,263900.0,20.2842,20.343,20.2645,20.343,263900.0
2009-02-11 15:55:00,31.08,31.15,31.03,31.15,349000.0,20.3365,20.3823,20.3038,20.3823,349000.0
2009-02-12 09:30:00,30.75,30.8,30.1,30.13,600400.0,20.1206,20.1533,19.6953,19.7149,600400.0
2009-02-12 09:35:00,30.13,30.22,30.03,30.08,548900.0,19.7149,19.7738,19.6495,19.6822,548900.0
2009-02-12 09:40:00,30.08,30.1,30.03,30.09,304900.0,19.6822,19.6953,19.6495,19.6887,304900.0
2009-02-12 09:45:00,30.08,30.25,30.08,30.18,210100.0,19.6822,19.7934,19.6822,19.7476,210100.0
2009-02-12 09:50:00,30.18,30.19,30.05,30.15,215400.0,19.7476,19.7542,19.6625,19.728,215400.0
2009-02-12 09:55:00,30.15,30.17,30.06,30.15,182900.0,19.728,19.7411,19.6691,19.728,182900.0
2009-02-12 10:00:00,30.15,30.15,30.05,30.14,215300.0,19.728,19.728,19.6625,19.7214,215300.0
2009-02-12 10:05:00,30.15,30.38,30.13,30.33,177900.0,19.728,19.8785,19.7149,19.8458,177900.0
2009-02-12 10:10:00,30.33,30.4,30.31,30.32,182400.0,19.8458,19.8916,19.8327,19.8392,182400.0
2009-02-12 10:15:00,30.32,30.36,30.19,30.23,147900.0,19.8392,19.8654,19.7542,19.7803,147900.0
2009-02-12 10:20:00,30.23,30.5,30.2,30.45,224400.0,19.7803,19.957,19.7607,19.9243,224400.0
2009-02-12 10:25:00,30.45,30.65,30.36,30.62,210200.0,19.9243,20.0551,19.8654,20.0355,210200.0
2009-02-12 10:30:00,30.63,30.73,30.57,30.67,280800.0,20.0421,20.1075,20.0028,20.0682,280800.0
2009-02-12 10:35:00,30.67,30.74,30.58,30.58,235000.0,20.0682,20.114,20.0093,20.0093,235000.0
2009-02-12 10:40:00,30.59,30.66,30.5,30.61,187800.0,20.0159,20.0617,19.957,20.029,187800.0
2009-02-12 10:45:00,30.61,30.77,30.61,30.77,143000.0,20.029,20.1337,20.029,20.1337,143000.0
2009-02-12 10:50:00,30.76,30.82,30.7,30.75,130900.0,20.1271,20.1664,20.0879,20.1206,130900.0
2009-02-12 10:55:00,30.75,30.75,30.51,30.63,107500.0,20.1206,20.1206,19.9635,20.0421,107500.0
2009-02-12 11:00:00,30.62,30.62,30.51,30.59,146500.0,20.0355,20.0355,19.9635,20.0159,146500.0
2009-02-12 11:05:00,30.59,30.74,30.58,30.69,101900.0,20.0159,20.114,20.0093,20.0813,101900.0
2009-02-12 11:10:00,30.69,30.71,30.57,30.59,84600.0,20.0813,20.0944,20.0028,20.0159,84600.0
2009-02-12 11:15:00,30.59,30.61,30.4,30.45,117600.0,20.0159,20.029,19.8916,19.9243,117600.0
2009-02-12 11:20:00,30.46,30.56,30.39,30.52,96800.0,19.9308,19.9963,19.885,19.9701,96800.0
2009-02-12 11:25:00,30.53,30.66,30.52,30.6,112800.0,19.9766,20.0617,19.9701,20.0224,112800.0
2009-02-12 11:30:00,30.6,30.69,30.59,30.67,121900.0,20.0224,20.0813,20.0159,20.0682,121900.0
2009-02-12 11:35:00,30.67,30.67,30.56,30.63,109100.0,20.0682,20.0682,19.9963,20.0421,109100.0
2009-02-12 11:40:00,30.63,30.83,30.62,30.8,197700.0,20.0421,20.1729,20.0355,20.1533,197700.0
2009-02-12 11:45:00,30.8,30.88,30.76,30.8,167500.0,20.1533,20.2056,20.1271,20.1533,167500.0
2009-02-12 11:50:00,30.8,30.89,30.77,30.8,103100.0,20.1533,20.2122,20.1337,20.1533,103100.0
2009-02-12 11:55:00,30.79,30.8,30.62,30.64,97800.0,20.1467,20.1533,20.0355,20.0486,97800.0
2009-02-12 12:00:00,30.64,30.79,30.63,30.76,88000.0,20.0486,20.1467,20.0421,20.1271,88000.0
2009-02-12 12:05:00,30.75,30.82,30.74,30.8,92200.0,20.1206,20.1664,20.114,20.1533,92200.0
2009-02-12 12:10:00,30.8,30.81,30.66,30.68,98500.0,20.1533,20.1598,20.0617,20.0748,98500.0
2009-02-12 12:15:00,30.68,30.74,30.63,30.63,91100.0,20.0748,20.114,20.0421,20.0421,91100.0
2009-02-12 12:20:00,30.64,30.75,30.63,30.73,73700.0,20.0486,20.1206,20.0421,20.1075,73700.0
2009-02-12 12:25:00,30.74,30.88,30.73,30.84,108000.0,20.114,20.2056,20.1075,20.1795,108000.0
2009-02-12 12:30:00,30.84,30.89,30.84,30.85,76500.0,20.1795,20.2122,20.1795,20.186,76500.0
2009-02-12 12:35:00,30.85,30.88,30.82,30.86,44800.0,20.186,20.2056,20.1664,20.1926,44800.0
2009-02-12 12:40:00,30.87,30.89,30.86,30.87,47300.0,20.1991,20.2122,20.1926,20.1991,47300.0
2009-02-12 12:45:00,30.87,30.88,30.71,30.74,72000.0,20.1991,20.2056,20.0944,20.114,72000.0
2009-02-12 12:50:00,30.73,30.75,30.68,30.75,60600.0,20.1075,20.1206,20.0748,20.1206,60600.0
2009-02-12 12:55:00,30.75,30.83,30.71,30.72,61100.0,20.1206,20.1729,20.0944,20.1009,61100.0
2009-02-12 13:00:00,30.72,30.72,30.63,30.66,81400.0,20.1009,20.1009,20.0421,20.0617,81400.0
2009-02-12 13:05:00,30.66,30.66,30.53,30.59,66000.0,20.0617,20.0617,19.9766,20.0159,66000.0
2009-02-12 13:10:00,30.59,30.69,30.54,30.58,100700.0,20.0159,20.0813,19.9832,20.0093,100700.0
2009-02-12 13:15:00,30.58,30.58,30.48,30.48,152100.0,20.0093,20.0093,19.9439,19.9439,152100.0
2009-02-12 13:20:00,30.48,30.51,30.42,30.43,68300.0,19.9439,19.9635,19.9046,19.9112,68300.0
2009-02-12 13:25:00,30.43,30.55,30.41,30.47,70300.0,19.9112,19.9897,19.8981,19.9374,70300.0
2009-02-12 13:30:00,30.47,30.52,30.42,30.44,82300.0,19.9374,19.9701,19.9046,19.9177,82300.0
2009-02-12 13:35:00,30.44,30.47,30.32,30.33,90200.0,19.9177,19.9374,19.8392,19.8458,90200.0
2009-02-12 13:40:00,30.33,30.35,30.26,30.29,125300.0,19.8458,19.8588,19.8,19.8196,125300.0
2009-02-12 13:45:00,30.3,30.32,30.25,30.32,114000.0,19.8261,19.8392,19.7934,19.8392,114000.0
2009-02-12 13:50:00,30.32,30.48,30.32,30.48,144600.0,19.8392,19.9439,19.8392,19.9439,144600.0
2009-02-12 13:55:00,30.47,30.5,30.37,30.46,83800.0,19.9374,19.957,19.8719,19.9308,83800.0
2009-02-12 14:00:00,30.46,30.46,30.28,30.3,99000.0,19.9308,19.9308,19.813,19.8261,99000.0
2009-02-12 14:05:00,30.29,30.45,30.28,30.33,152200.0,19.8196,19.9243,19.813,19.8458,152200.0
2009-02-12 14:10:00,30.33,30.42,30.32,30.34,171200.0,19.8458,19.9046,19.8392,19.8523,171200.0
2009-02-12 14:15:00,30.34,30.56,30.33,30.43,178900.0,19.8523,19.9963,19.8458,19.9112,178900.0
2009-02-12 14:20:00,30.43,30.46,30.32,30.32,96000.0,19.9112,19.9308,19.8392,19.8392,96000.0
2009-02-12 14:25:00,30.32,30.43,30.28,30.4,188900.0,19.8392,19.9112,19.813,19.8916,188900.0
2009-02-12 14:30:00,30.4,30.43,30.26,30.26,134800.0,19.8916,19.9112,19.8,19.8,134800.0
2009-02-12 14:35:00,30.27,30.29,30.08,30.24,162900.0,19.8065,19.8196,19.6822,19.7869,162900.0
2009-02-12 14:40:00,30.24,30.27,30.2,30.21,143000.0,19.7869,19.8065,19.7607,19.7672,143000.0
2009-02-12 14:45:00,30.21,30.21,30.13,30.17,121300.0,19.7672,19.7672,19.7149,19.7411,121300.0
2009-02-12 14:50:00,30.18,30.2,30.11,30.12,140100.0,19.7476,19.7607,19.7018,19.7083,140100.0
2009-02-12 14:55:00,30.12,30.18,30.11,30.16,138600.0,19.7083,19.7476,19.7018,19.7345,138600.0
2009-02-12 15:00:00,30.17,30.17,30.08,30.09,187700.0,19.7411,19.7411,19.6822,19.6887,187700.0
2009-02-12 15:05:00,30.08,30.21,30.05,30.19,230400.0,19.6822,19.7672,19.6625,19.7542,230400.0
2009-02-12 15:10:00,30.19,30.34,30.19,30.29,257400.0,19.7542,19.8523,19.7542,19.8196,257400.0
2009-02-12 15:15:00,30.3,30.45,30.27,30.42,168900.0,19.8261,19.9243,19.8065,19.9046,168900.0
2009-02-12 15:20:00,30.41,30.52,30.27,30.43,323000.0,19.8981,19.9701,19.8065,19.9112,323000.0
2009-02-12 15:25:00,30.43,30.62,30.42,30.62,370700.0,19.9112,20.0355,19.9046,20.0355,370700.0
2009-02-12 15:30:00,30.62,30.63,30.45,30.53,193300.0,20.0355,20.0421,19.9243,19.9766,193300.0
2009-02-12 15:35:00,30.54,30.73,30.45,30.58,321900.0,19.9832,20.1075,19.9243,20.0093,321900.0
2009-02-12 15:40:00,30.58,30.95,30.58,30.89,328600.0,20.0093,20.2514,20.0093,20.2122,328600.0
2009-02-12 15:45:00,30.89,30.9,30.74,30.77,386200.0,20.2122,20.2187,20.114,20.1337,386200.0
2009-02-12 15:50:00,30.76,31.04,30.73,31.04,438800.0,20.1271,20.3103,20.1075,20.3103,438800.0
2009-02-12 15:55:00,31.04,31.06,30.91,31.03,341000.0,20.3103,20.3234,20.2253,20.3038,341000.0
2009-02-13 09:30:00,31.41,31.55,31.16,31.46,301600.0,20.5524,20.644,20.3888,20.5851,301600.0
2009-02-13 09:35:00,31.48,31.5,31.11,31.15,171600.0,20.5982,20.6113,20.3561,20.3823,171600.0
2009-02-13 09:40:00,31.14,31.25,31.07,31.13,152700.0,20.3758,20.4477,20.33,20.3692,152700.0
2009-02-13 09:45:00,31.14,31.16,31.05,31.15,152700.0,20.3758,20.3888,20.3169,20.3823,152700.0
2009-02-13 09:50:00,31.16,31.25,31.13,31.18,130600.0,20.3888,20.4477,20.3692,20.4019,130600.0
2009-02-13 09:55:00,31.18,31.44,31.15,31.38,187600.0,20.4019,20.5721,20.3823,20.5328,187600.0
2009-02-13 10:00:00,31.38,31.45,31.28,31.41,153200.0,20.5328,20.5786,20.4674,20.5524,153200.0
2009-02-13 10:05:00,31.42,31.45,31.35,31.36,103600.0,20.559,20.5786,20.5132,20.5197,103600.0
2009-02-13 10:10:00,31.36,31.43,31.34,31.39,153100.0,20.5197,20.5655,20.5066,20.5393,153100.0
2009-02-13 10:15:00,31.39,31.4,31.2,31.26,147200.0,20.5393,20.5459,20.415,20.4543,147200.0
2009-02-13 10:20:00,31.26,31.4,31.22,31.39,125300.0,20.4543,20.5459,20.4281,20.5393,125300.0
2009-02-13 10:25:00,31.39,31.45,31.36,31.45,144600.0,20.5393,20.5786,20.5197,20.5786,144600.0
2009-02-13 10:30:00,31.44,31.7,31.44,31.68,195900.0,20.5721,20.7422,20.5721,20.7291,195900.0
2009-02-13 10:35:00,31.69,31.84,31.67,31.8,272900.0,20.7356,20.8338,20.7226,20.8076,272900.0
2009-02-13 10:40:00,31.8,31.81,31.67,31.7,126600.0,20.8076,20.8142,20.7226,20.7422,126600.0
2009-02-13 10:45:00,31.7,31.7,31.53,31.55,139400.0,20.7422,20.7422,20.631,20.644,139400.0
2009-02-13 10:50:00,31.55,31.65,31.55,31.61,100800.0,20.644,20.7095,20.644,20.6833,100800.0
2009-02-13 10:55:00,31.61,31.69,31.57,31.58,158800.0,20.6833,20.7356,20.6571,20.6637,158800.0
2009-02-13 11:00:00,31.57,31.6,31.36,31.4,119500.0,20.6571,20.6768,20.5197,20.5459,119500.0
2009-02-13 11:05:00,31.39,31.43,31.35,31.4,147200.0,20.5393,20.5655,20.5132,20.5459,147200.0
2009-02-13 11:10:00,31.39,31.42,31.2,31.22,171700.0,20.5393,20.559,20.415,20.4281,171700.0
2009-02-13 11:15:00,31.22,31.34,31.2,31.26,133000.0,20.4281,20.5066,20.415,20.4543,133000.0
2009-02-13 11:20:00,31.26,31.28,31.15,31.28,126700.0,20.4543,20.4674,20.3823,20.4674,126700.0
2009-02-13 11:25:00,31.27,31.32,31.24,31.3,88000.0,20.4608,20.4935,20.4412,20.4805,88000.0
2009-02-13 11:30:00,31.3,31.38,31.28,31.38,78500.0,20.4805,20.5328,20.4674,20.5328,78500.0
2009-02-13 11:35:00,31.39,31.43,31.35,31.39,102600.0,20.5393,20.5655,20.5132,20.5393,102600.0
2009-02-13 11:40:00,31.39,31.43,31.28,31.31,134300.0,20.5393,20.5655,20.4674,20.487,134300.0
2009-02-13 11:45:00,31.3,31.36,31.2,31.24,130100.0,20.4805,20.5197,20.415,20.4412,130100.0
2009-02-13 11:50:00,31.26,31.27,31.14,31.17,131400.0,20.4543,20.4608,20.3758,20.3954,131400.0
2009-02-13 11:55:00,31.17,31.27,31.1,31.1,95000.0,20.3954,20.4608,20.3496,20.3496,95000.0
2009-02-13 12:00:00,31.1,31.22,31.1,31.14,102100.0,20.3496,20.4281,20.3496,20.3758,102100.0
2009-02-13 12:05:00,31.15,31.21,31.11,31.2,71400.0,20.3823,20.4216,20.3561,20.415,71400.0
2009-02-13 12:10:00,31.21,31.24,31.15,31.22,85600.0,20.4216,20.4412,20.3823,20.4281,85600.0
2009-02-13 12:15:00,31.22,31.23,31.05,31.09,77300.0,20.4281,20.4347,20.3169,20.343,77300.0
2009-02-13 12:20:00,31.1,31.2,31.06,31.2,72400.0,20.3496,20.415,20.3234,20.415,72400.0
2009-02-13 12:25:00,31.21,31.21,31.11,31.15,88100.0,20.4216,20.4216,20.3561,20.3823,88100.0
2009-02-13 12:30:00,31.15,31.21,31.07,31.1,60700.0,20.3823,20.4216,20.33,20.3496,60700.0
2009-02-13 12:35:00,31.11,31.19,31.1,31.11,69000.0,20.3561,20.4085,20.3496,20.3561,69000.0
2009-02-13 12:40:00,31.11,31.17,31.03,31.04,90800.0,20.3561,20.3954,20.3038,20.3103,90800.0
2009-02-13 12:45:00,31.04,31.08,31.02,31.04,68500.0,20.3103,20.3365,20.2972,20.3103,68500.0
2009-02-13 12:50:00,31.05,31.07,30.86,30.86,158000.0,20.3169,20.33,20.1926,20.1926,158000.0
2009-02-13 12:55:00,30.86,30.95,30.86,30.92,55100.0,20.1926,20.2514,20.1926,20.2318,55100.0
2009-02-13 13:00:00,30.91,30.98,30.88,30.95,50900.0,20.2253,20.2711,20.2056,20.2514,50900.0
2009-02-13 13:05:00,30.95,31.01,30.92,30.96,71300.0,20.2514,20.2907,20.2318,20.258,71300.0
2009-02-13 13:10:00,30.96,31.0,30.85,30.9,84800.0,20.258,20.2842,20.186,20.2187,84800.0
2009-02-13 13:15:00,30.91,31.08,30.88,31.02,85800.0,20.2253,20.3365,20.2056,20.2972,85800.0
2009-02-13 13:20:00,31.03,31.08,31.0,31.01,61200.0,20.3038,20.3365,20.2842,20.2907,61200.0
2009-02-13 13:25:00,31.0,31.11,31.0,31.09,75800.0,20.2842,20.3561,20.2842,20.343,75800.0
2009-02-13 13:30:00,31.09,31.13,31.02,31.03,99600.0,20.343,20.3692,20.2972,20.3038,99600.0
2009-02-13 13:35:00,31.03,31.11,31.0,31.08,73700.0,20.3038,20.3561,20.2842,20.3365,73700.0
2009-02-13 13:40:00,31.07,31.19,31.03,31.17,83800.0,20.33,20.4085,20.3038,20.3954,83800.0
2009-02-13 13:45:00,31.17,31.36,31.17,31.33,150400.0,20.3954,20.5197,20.3954,20.5001,150400.0
2009-02-13 13:50:00,31.33,31.42,31.3,31.34,113100.0,20.5001,20.559,20.4805,20.5066,113100.0
2009-02-13 13:55:00,31.33,31.35,31.24,31.29,86000.0,20.5001,20.5132,20.4412,20.4739,86000.0
2009-02-13 14:00:00,31.29,31.42,31.29,31.32,123300.0,20.4739,20.559,20.4739,20.4935,123300.0
2009-02-13 14:05:00,31.31,31.31,31.17,31.24,125800.0,20.487,20.487,20.3954,20.4412,125800.0
2009-02-13 14:10:00,31.25,31.33,31.2,31.3,73400.0,20.4477,20.5001,20.415,20.4805,73400.0
2009-02-13 14:15:00,31.3,31.31,31.1,31.27,124800.0,20.4805,20.487,20.3496,20.4608,124800.0
2009-02-13 14:20:00,31.27,31.33,31.15,31.2,112200.0,20.4608,20.5001,20.3823,20.415,112200.0
2009-02-13 14:25:00,31.2,31.28,31.18,31.21,83000.0,20.415,20.4674,20.4019,20.4216,83000.0
2009-02-13 14:30:00,31.21,31.21,31.11,31.19,88200.0,20.4216,20.4216,20.3561,20.4085,88200.0
2009-02-13 14:35:00,31.19,31.21,31.11,31.19,89100.0,20.4085,20.4216,20.3561,20.4085,89100.0
2009-02-13 14:40:00,31.19,31.31,31.19,31.24,118700.0,20.4085,20.487,20.4085,20.4412,118700.0
2009-02-13 14:45:00,31.24,31.26,31.15,31.23,107700.0,20.4412,20.4543,20.3823,20.4347,107700.0
2009-02-13 14:50:00,31.23,31.28,31.16,31.28,117900.0,20.4347,20.4674,20.3888,20.4674,117900.0
2009-02-13 14:55:00,31.28,31.29,31.16,31.2,91600.0,20.4674,20.4739,20.3888,20.415,91600.0
2009-02-13 15:00:00,31.2,31.28,31.17,31.26,119900.0,20.415,20.4674,20.3954,20.4543,119900.0
2009-02-13 15:05:00,31.26,31.26,31.02,31.1,145600.0,20.4543,20.4543,20.2972,20.3496,145600.0
2009-02-13 15:10:00,31.1,31.11,30.95,30.99,147800.0,20.3496,20.3561,20.2514,20.2776,147800.0
2009-02-13 15:15:00,30.99,31.07,30.95,31.03,132200.0,20.2776,20.33,20.2514,20.3038,132200.0
2009-02-13 15:20:00,31.03,31.08,30.99,31.04,151700.0,20.3038,20.3365,20.2776,20.3103,151700.0
2009-02-13 15:25:00,31.05,31.14,30.99,31.1,121100.0,20.3169,20.3758,20.2776,20.3496,121100.0
2009-02-13 15:30:00,31.09,31.23,31.09,31.11,174300.0,20.343,20.4347,20.343,20.3561,174300.0
2009-02-13 15:35:00,31.11,31.13,30.96,31.06,236100.0,20.3561,20.3692,20.258,20.3234,236100.0
2009-02-13 15:40:00,31.06,31.19,31.02,31.15,129500.0,20.3234,20.4085,20.2972,20.3823,129500.0
2009-02-13 15:45:00,31.15,31.18,31.02,31.16,184800.0,20.3823,20.4019,20.2972,20.3888,184800.0
2009-02-13 15:50:00,31.15,31.17,31.11,31.14,192900.0,20.3823,20.3954,20.3561,20.3758,192900.0
2009-02-13 15:55:00,31.14,31.15,30.91,30.91,318700.0,20.3758,20.3823,20.2253,20.2253,318700.0
2009-02-17 09:30:00,30.3,30.5,30.1,30.12,347500.0,19.8261,19.957,19.6953,19.7083,347500.0
2009-02-17 09:35:00,30.12,30.24,30.02,30.03,333900.0,19.7083,19.7869,19.6429,19.6495,333900.0
2009-02-17 09:40:00,30.03,30.13,30.02,30.04,247900.0,19.6495,19.7149,19.6429,19.656,247900.0
2009-02-17 09:45:00,30.05,30.06,29.76,29.77,998300.0,19.6625,19.6691,19.4728,19.4793,998300.0
2009-02-17 09:50:00,29.76,29.79,29.58,29.63,636200.0,19.4728,19.4924,19.355,19.3877,636200.0
2009-02-17 09:55:00,29.63,29.68,29.5,29.64,608900.0,19.3877,19.4204,19.3027,19.3943,608900.0
2009-02-17 10:00:00,29.64,29.7,29.27,29.27,633100.0,19.3943,19.4335,19.1522,19.1522,633100.0
2009-02-17 10:05:00,29.27,29.3,29.14,29.22,609500.0,19.1522,19.1718,19.0671,19.1195,609500.0
2009-02-17 10:10:00,29.22,29.3,29.18,29.28,383600.0,19.1195,19.1718,19.0933,19.1587,383600.0
2009-02-17 10:15:00,29.29,29.36,29.24,29.3,330400.0,19.1653,19.2111,19.1325,19.1718,330400.0
2009-02-17 10:20:00,29.3,29.42,29.25,29.32,232400.0,19.1718,19.2503,19.1391,19.1849,232400.0
2009-02-17 10:25:00,29.33,29.35,29.22,29.27,442400.0,19.1914,19.2045,19.1195,19.1522,442400.0
2009-02-17 10:30:00,29.28,29.39,29.26,29.37,448800.0,19.1587,19.2307,19.1456,19.2176,448800.0
2009-02-17 10:35:00,29.37,29.43,29.26,29.33,228700.0,19.2176,19.2569,19.1456,19.1914,228700.0
2009-02-17 10:40:00,29.33,29.45,29.23,29.36,337800.0,19.1914,19.2699,19.126,19.2111,337800.0
2009-02-17 10:45:00,29.36,29.42,29.27,29.27,221300.0,19.2111,19.2503,19.1522,19.1522,221300.0
2009-02-17 10:50:00,29.28,29.44,29.27,29.41,194600.0,19.1587,19.2634,19.1522,19.2438,194600.0
2009-02-17 10:55:00,29.41,29.47,29.35,29.38,158800.0,19.2438,19.283,19.2045,19.2241,158800.0
2009-02-17 11:00:00,29.38,29.39,29.27,29.35,137200.0,19.2241,19.2307,19.1522,19.2045,137200.0
2009-02-17 11:05:00,29.35,29.36,29.22,29.24,194500.0,19.2045,19.2111,19.1195,19.1325,194500.0
2009-02-17 11:10:00,29.25,29.3,29.23,29.24,125100.0,19.1391,19.1718,19.126,19.1325,125100.0
2009-02-17 11:15:00,29.25,29.27,29.21,29.24,143200.0,19.1391,19.1522,19.1129,19.1325,143200.0
2009-02-17 11:20:00,29.23,29.38,29.22,29.25,203600.0,19.126,19.2241,19.1195,19.1391,203600.0
2009-02-17 11:25:00,29.24,29.27,29.21,29.22,165900.0,19.1325,19.1522,19.1129,19.1195,165900.0
2009-02-17 11:30:00,29.22,29.22,29.11,29.13,240400.0,19.1195,19.1195,19.0475,19.0606,240400.0
2009-02-17 11:35:00,29.13,29.17,29.07,29.14,198700.0,19.0606,19.0867,19.0213,19.0671,198700.0
2009-02-17 11:40:00,29.13,29.14,29.08,29.12,144500.0,19.0606,19.0671,19.0278,19.054,144500.0
2009-02-17 11:45:00,29.13,29.14,29.09,29.11,179900.0,19.0606,19.0671,19.0344,19.0475,179900.0
2009-02-17 11:50:00,29.11,29.12,29.02,29.05,204500.0,19.0475,19.054,18.9886,19.0082,204500.0
2009-02-17 11:55:00,29.06,29.08,29.01,29.03,241700.0,19.0148,19.0278,18.982,18.9951,241700.0
2009-02-17 12:00:00,29.02,29.08,29.01,29.01,159300.0,18.9886,19.0278,18.982,18.982,159300.0
2009-02-17 12:05:00,29.02,29.02,28.93,28.95,544500.0,18.9886,18.9886,18.9297,18.9428,544500.0
2009-02-17 12:10:00,28.94,28.97,28.87,28.96,181600.0,18.9362,18.9559,18.8904,18.9493,181600.0
2009-02-17 12:15:00,28.96,29.03,28.92,28.97,193400.0,18.9493,18.9951,18.9232,18.9559,193400.0
2009-02-17 12:20:00,28.97,28.98,28.85,28.89,124700.0,18.9559,18.9624,18.8774,18.9035,124700.0
2009-02-17 12:25:00,28.89,29.0,28.89,28.92,194100.0,18.9035,18.9755,18.9035,18.9232,194100.0
2009-02-17 12:30:00,28.92,28.94,28.86,28.86,136000.0,18.9232,18.9362,18.8839,18.8839,136000.0
2009-02-17 12:35:00,28.87,28.88,28.85,28.86,133800.0,18.8904,18.897,18.8774,18.8839,133800.0
2009-02-17 12:40:00,28.86,28.87,28.77,28.78,246800.0,18.8839,18.8904,18.825,18.8315,246800.0
2009-02-17 12:45:00,28.78,28.79,28.59,28.6,323000.0,18.8315,18.8381,18.7072,18.7138,323000.0
2009-02-17 12:50:00,28.59,28.72,28.55,28.7,262600.0,18.7072,18.7923,18.6811,18.7792,262600.0
2009-02-17 12:55:00,28.69,28.7,28.63,28.63,169800.0,18.7727,18.7792,18.7334,18.7334,169800.0
2009-02-17 13:00:00,28.64,28.67,28.55,28.57,155800.0,18.7399,18.7596,18.6811,18.6941,155800.0
2009-02-17 13:05:00,28.57,28.6,28.52,28.54,214500.0,18.6941,18.7138,18.6614,18.6745,214500.0
2009-02-17 13:10:00,28.54,28.68,28.52,28.66,150600.0,18.6745,18.7661,18.6614,18.753,150600.0
2009-02-17 13:15:00,28.66,28.69,28.56,28.6,149300.0,18.753,18.7727,18.6876,18.7138,149300.0
2009-02-17 13:20:00,28.6,28.61,28.52,28.56,125000.0,18.7138,18.7203,18.6614,18.6876,125000.0
2009-02-17 13:25:00,28.56,28.64,28.52,28.64,166500.0,18.6876,18.7399,18.6614,18.7399,166500.0
2009-02-17 13:30:00,28.64,28.67,28.53,28.67,125100.0,18.7399,18.7596,18.668,18.7596,125100.0
2009-02-17 13:35:00,28.67,28.7,28.61,28.64,146700.0,18.7596,18.7792,18.7203,18.7399,146700.0
2009-02-17 13:40:00,28.64,28.84,28.64,28.81,148600.0,18.7399,18.8708,18.7399,18.8512,148600.0
2009-02-17 13:45:00,28.81,28.92,28.75,28.85,274200.0,18.8512,18.9232,18.8119,18.8774,274200.0
2009-02-17 13:50:00,28.84,28.85,28.59,28.62,239400.0,18.8708,18.8774,18.7072,18.7269,239400.0
2009-02-17 13:55:00,28.61,28.68,28.57,28.67,162000.0,18.7203,18.7661,18.6941,18.7596,162000.0
2009-02-17 14:00:00,28.67,28.77,28.64,28.73,181400.0,18.7596,18.825,18.7399,18.7988,181400.0
2009-02-17 14:05:00,28.73,28.87,28.72,28.85,245800.0,18.7988,18.8904,18.7923,18.8774,245800.0
2009-02-17 14:10:00,28.85,28.97,28.84,28.95,225300.0,18.8774,18.9559,18.8708,18.9428,225300.0
2009-02-17 14:15:00,28.95,29.09,28.95,28.99,268800.0,18.9428,19.0344,18.9428,18.969,268800.0
2009-02-17 14:20:00,28.99,29.09,28.99,29.03,177600.0,18.969,19.0344,18.969,18.9951,177600.0
2009-02-17 14:25:00,29.03,29.09,29.0,29.02,257100.0,18.9951,19.0344,18.9755,18.9886,257100.0
2009-02-17 14:30:00,29.02,29.15,29.01,29.15,260600.0,18.9886,19.0737,18.982,19.0737,260600.0
2009-02-17 14:35:00,29.15,29.25,29.1,29.16,358500.0,19.0737,19.1391,19.0409,19.0802,358500.0
2009-02-17 14:40:00,29.16,29.23,29.09,29.21,177400.0,19.0802,19.126,19.0344,19.1129,177400.0
2009-02-17 14:45:00,29.22,29.22,29.01,29.01,146100.0,19.1195,19.1195,18.982,18.982,146100.0
2009-02-17 14:50:00,29.02,29.1,28.96,28.97,213700.0,18.9886,19.0409,18.9493,18.9559,213700.0
2009-02-17 14:55:00,28.96,29.04,28.94,29.02,229700.0,18.9493,19.0017,18.9362,18.9886,229700.0
2009-02-17 15:00:00,29.02,29.03,28.87,28.91,163700.0,18.9886,18.9951,18.8904,18.9166,163700.0
2009-02-17 15:05:00,28.92,29.14,28.9,29.07,231500.0,18.9232,19.0671,18.9101,19.0213,231500.0
2009-02-17 15:10:00,29.07,29.15,29.0,29.02,179100.0,19.0213,19.0737,18.9755,18.9886,179100.0
2009-02-17 15:15:00,29.02,29.11,28.97,28.97,226800.0,18.9886,19.0475,18.9559,18.9559,226800.0
2009-02-17 15:20:00,28.97,29.07,28.96,29.07,256600.0,18.9559,19.0213,18.9493,19.0213,256600.0
2009-02-17 15:25:00,29.07,29.08,28.98,29.03,315500.0,19.0213,19.0278,18.9624,18.9951,315500.0
2009-02-17 15:30:00,29.03,29.39,29.03,29.38,400500.0,18.9951,19.2307,18.9951,19.2241,400500.0
2009-02-17 15:35:00,29.39,29.44,29.27,29.42,499400.0,19.2307,19.2634,19.1522,19.2503,499400.0
2009-02-17 15:40:00,29.4,29.42,29.17,29.25,506900.0,19.2372,19.2503,19.0867,19.1391,506900.0
2009-02-17 15:45:00,29.25,29.33,29.08,29.1,372600.0,19.1391,19.1914,19.0278,19.0409,372600.0
2009-02-17 15:50:00,29.11,29.2,29.0,29.01,587700.0,19.0475,19.1064,18.9755,18.982,587700.0
2009-02-17 15:55:00,29.0,29.04,28.93,28.97,497400.0,18.9755,19.0017,18.9297,18.9559,497400.0
2009-02-18 09:30:00,29.16,29.22,28.8,28.97,358900.0,19.0802,19.1195,18.8446,18.9559,358900.0
2009-02-18 09:35:00,28.96,29.18,28.83,28.99,286500.0,18.9493,19.0933,18.8643,18.969,286500.0
2009-02-18 09:40:00,29.0,29.07,28.92,28.99,288600.0,18.9755,19.0213,18.9232,18.969,288600.0
2009-02-18 09:45:00,28.99,29.01,28.62,28.64,261800.0,18.969,18.982,18.7269,18.7399,261800.0
2009-02-18 09:50:00,28.65,28.98,28.56,28.92,457200.0,18.7465,18.9624,18.6876,18.9232,457200.0
2009-02-18 09:55:00,28.93,28.96,28.55,28.56,246200.0,18.9297,18.9493,18.6811,18.6876,246200.0
2009-02-18 10:00:00,28.56,28.65,28.51,28.55,292700.0,18.6876,18.7465,18.6549,18.6811,292700.0
2009-02-18 10:05:00,28.55,28.56,28.2,28.22,594900.0,18.6811,18.6876,18.452,18.4651,594900.0
2009-02-18 10:10:00,28.2,28.2,27.78,27.91,1309500.0,18.452,18.452,18.1772,18.2623,1309500.0
2009-02-18 10:15:00,27.9,28.13,27.8,27.8,466100.0,18.2557,18.4062,18.1903,18.1903,466100.0
2009-02-18 10:20:00,27.81,28.07,27.8,28.02,550400.0,18.1969,18.367,18.1903,18.3343,550400.0
2009-02-18 10:25:00,28.03,28.12,27.95,27.98,339700.0,18.3408,18.3997,18.2885,18.3081,339700.0
2009-02-18 10:30:00,27.98,28.07,27.91,28.01,377300.0,18.3081,18.367,18.2623,18.3277,377300.0
2009-02-18 10:35:00,28.0,28.01,27.8,27.81,469800.0,18.3212,18.3277,18.1903,18.1969,469800.0
2009-02-18 10:40:00,27.82,27.91,27.77,27.82,445500.0,18.2034,18.2623,18.1707,18.2034,445500.0
2009-02-18 10:45:00,27.81,28.05,27.8,27.97,567500.0,18.1969,18.3539,18.1903,18.3015,567500.0
2009-02-18 10:50:00,27.96,27.99,27.93,27.96,271200.0,18.295,18.3146,18.2754,18.295,271200.0
2009-02-18 10:55:00,27.96,28.09,27.93,28.06,273200.0,18.295,18.3801,18.2754,18.3604,273200.0
2009-02-18 11:00:00,28.05,28.07,28.0,28.0,330100.0,18.3539,18.367,18.3212,18.3212,330100.0
2009-02-18 11:05:00,28.0,28.25,28.0,28.25,206700.0,18.3212,18.4848,18.3212,18.4848,206700.0
2009-02-18 11:10:00,28.25,28.43,28.22,28.41,205200.0,18.4848,18.6025,18.4651,18.5894,205200.0
2009-02-18 11:15:00,28.41,28.69,28.41,28.61,477700.0,18.5894,18.7727,18.5894,18.7203,477700.0
2009-02-18 11:20:00,28.6,28.84,28.59,28.81,292300.0,18.7138,18.8708,18.7072,18.8512,292300.0
2009-02-18 11:25:00,28.81,28.81,28.65,28.7,197200.0,18.8512,18.8512,18.7465,18.7792,197200.0
2009-02-18 11:30:00,28.7,28.72,28.54,28.65,156500.0,18.7792,18.7923,18.6745,18.7465,156500.0
2009-02-18 11:35:00,28.65,28.72,28.62,28.7,99000.0,18.7465,18.7923,18.7269,18.7792,99000.0
2009-02-18 11:40:00,28.7,28.81,28.62,28.8,106800.0,18.7792,18.8512,18.7269,18.8446,106800.0
2009-02-18 11:45:00,28.8,28.84,28.74,28.74,146600.0,18.8446,18.8708,18.8054,18.8054,146600.0
2009-02-18 11:50:00,28.75,28.76,28.65,28.72,174400.0,18.8119,18.8185,18.7465,18.7923,174400.0
2009-02-18 11:55:00,28.72,28.93,28.7,28.78,164400.0,18.7923,18.9297,18.7792,18.8315,164400.0
2009-02-18 12:00:00,28.77,28.92,28.72,28.91,124200.0,18.825,18.9232,18.7923,18.9166,124200.0
2009-02-18 12:05:00,28.91,28.99,28.85,28.97,97600.0,18.9166,18.969,18.8774,18.9559,97600.0
2009-02-18 12:10:00,28.97,28.99,28.88,28.95,81700.0,18.9559,18.969,18.897,18.9428,81700.0
2009-02-18 12:15:00,28.95,28.97,28.86,28.88,100600.0,18.9428,18.9559,18.8839,18.897,100600.0
2009-02-18 12:20:00,28.88,28.91,28.83,28.85,85800.0,18.897,18.9166,18.8643,18.8774,85800.0
2009-02-18 12:25:00,28.84,28.85,28.65,28.78,117100.0,18.8708,18.8774,18.7465,18.8315,117100.0
2009-02-18 12:30:00,28.78,28.81,28.67,28.7,166700.0,18.8315,18.8512,18.7596,18.7792,166700.0
2009-02-18 12:35:00,28.69,28.77,28.66,28.66,91600.0,18.7727,18.825,18.753,18.753,91600.0
2009-02-18 12:40:00,28.66,28.77,28.62,28.77,65400.0,18.753,18.825,18.7269,18.825,65400.0
2009-02-18 12:45:00,28.77,28.84,28.7,28.71,107300.0,18.825,18.8708,18.7792,18.7857,107300.0
2009-02-18 12:50:00,28.72,28.77,28.66,28.77,96300.0,18.7923,18.825,18.753,18.825,96300.0
2009-02-18 12:55:00,28.76,28.86,28.75,28.79,138000.0,18.8185,18.8839,18.8119,18.8381,138000.0
2009-02-18 13:00:00,28.79,28.87,28.74,28.78,172700.0,18.8381,18.8904,18.8054,18.8315,172700.0
2009-02-18 13:05:00,28.79,28.83,28.67,28.73,158900.0,18.8381,18.8643,18.7596,18.7988,158900.0
2009-02-18 13:10:00,28.73,28.77,28.69,28.74,85800.0,18.7988,18.825,18.7727,18.8054,85800.0
2009-02-18 13:15:00,28.74,28.75,28.57,28.58,103400.0,18.8054,18.8119,18.6941,18.7007,103400.0
2009-02-18 13:20:00,28.57,28.58,28.51,28.54,113800.0,18.6941,18.7007,18.6549,18.6745,113800.0
2009-02-18 13:25:00,28.54,28.64,28.54,28.61,62600.0,18.6745,18.7399,18.6745,18.7203,62600.0
2009-02-18 13:30:00,28.61,28.62,28.5,28.59,71300.0,18.7203,18.7269,18.6483,18.7072,71300.0
2009-02-18 13:35:00,28.59,28.6,28.41,28.42,96500.0,18.7072,18.7138,18.5894,18.596,96500.0
2009-02-18 13:40:00,28.41,28.43,28.33,28.37,96500.0,18.5894,18.6025,18.5371,18.5633,96500.0
2009-02-18 13:45:00,28.38,28.44,28.35,28.35,70300.0,18.5698,18.6091,18.5502,18.5502,70300.0
2009-02-18 13:50:00,28.35,28.39,28.3,28.38,83000.0,18.5502,18.5764,18.5175,18.5698,83000.0
2009-02-18 13:55:00,28.38,28.47,28.37,28.41,99200.0,18.5698,18.6287,18.5633,18.5894,99200.0
2009-02-18 14:00:00,28.41,28.5,28.28,28.46,201700.0,18.5894,18.6483,18.5044,18.6222,201700.0
2009-02-18 14:05:00,28.46,28.58,28.43,28.58,181800.0,18.6222,18.7007,18.6025,18.7007,181800.0
2009-02-18 14:10:00,28.58,28.58,28.25,28.3,107800.0,18.7007,18.7007,18.4848,18.5175,107800.0
2009-02-18 14:15:00,28.3,28.39,28.23,28.3,137300.0,18.5175,18.5764,18.4717,18.5175,137300.0
2009-02-18 14:20:00,28.3,28.43,28.29,28.43,83500.0,18.5175,18.6025,18.5109,18.6025,83500.0
2009-02-18 14:25:00,28.43,28.47,28.29,28.38,142200.0,18.6025,18.6287,18.5109,18.5698,142200.0
2009-02-18 14:30:00,28.39,28.49,28.31,28.42,151800.0,18.5764,18.6418,18.524,18.596,151800.0
2009-02-18 14:35:00,28.43,28.43,28.25,28.28,87800.0,18.6025,18.6025,18.4848,18.5044,87800.0
2009-02-18 14:40:00,28.28,28.34,28.23,28.29,97600.0,18.5044,18.5436,18.4717,18.5109,97600.0
2009-02-18 14:45:00,28.29,28.38,28.29,28.33,118400.0,18.5109,18.5698,18.5109,18.5371,118400.0
2009-02-18 14:50:00,28.33,28.36,28.27,28.28,81600.0,18.5371,18.5567,18.4978,18.5044,81600.0
2009-02-18 14:55:00,28.28,28.53,28.2,28.52,219600.0,18.5044,18.668,18.452,18.6614,219600.0
2009-02-18 15:00:00,28.51,28.63,28.43,28.58,223500.0,18.6549,18.7334,18.6025,18.7007,223500.0
2009-02-18 15:05:00,28.58,28.62,28.41,28.43,193200.0,18.7007,18.7269,18.5894,18.6025,193200.0
2009-02-18 15:10:00,28.42,28.64,28.41,28.58,177200.0,18.596,18.7399,18.5894,18.7007,177200.0
2009-02-18 15:15:00,28.57,28.57,28.45,28.52,109700.0,18.6941,18.6941,18.6156,18.6614,109700.0
2009-02-18 15:20:00,28.53,28.58,28.33,28.48,161900.0,18.668,18.7007,18.5371,18.6353,161900.0
2009-02-18 15:25:00,28.48,28.48,28.23,28.28,218000.0,18.6353,18.6353,18.4717,18.5044,218000.0
2009-02-18 15:30:00,28.26,28.41,28.21,28.32,186600.0,18.4913,18.5894,18.4586,18.5306,186600.0
2009-02-18 15:35:00,28.32,28.43,28.29,28.39,140000.0,18.5306,18.6025,18.5109,18.5764,140000.0
2009-02-18 15:40:00,28.39,28.56,28.35,28.51,254700.0,18.5764,18.6876,18.5502,18.6549,254700.0
2009-02-18 15:45:00,28.51,28.52,28.41,28.42,241100.0,18.6549,18.6614,18.5894,18.596,241100.0
2009-02-18 15:50:00,28.42,28.5,28.39,28.45,347500.0,18.596,18.6483,18.5764,18.6156,347500.0
2009-02-18 15:55:00,28.45,28.49,28.4,28.42,319600.0,18.6156,18.6418,18.5829,18.596,319600.0
2009-02-19 09:30:00,28.95,28.95,28.7,28.85,191000.0,18.9428,18.9428,18.7792,18.8774,191000.0
2009-02-19 09:35:00,28.84,28.96,28.65,28.87,172500.0,18.8708,18.9493,18.7465,18.8904,172500.0
2009-02-19 09:40:00,28.86,28.98,28.76,28.87,142400.0,18.8839,18.9624,18.8185,18.8904,142400.0
2009-02-19 09:45:00,28.88,28.9,28.66,28.72,103500.0,18.897,18.9101,18.753,18.7923,103500.0
2009-02-19 09:50:00,28.72,28.75,28.53,28.6,178800.0,18.7923,18.8119,18.668,18.7138,178800.0
2009-02-19 09:55:00,28.6,28.69,28.49,28.49,220900.0,18.7138,18.7727,18.6418,18.6418,220900.0
2009-02-19 10:00:00,28.5,28.55,28.4,28.54,243400.0,18.6483,18.6811,18.5829,18.6745,243400.0
2009-02-19 10:05:00,28.55,28.55,28.27,28.3,323600.0,18.6811,18.6811,18.4978,18.5175,323600.0
2009-02-19 10:10:00,28.29,28.3,28.04,28.08,354600.0,18.5109,18.5175,18.3473,18.3735,354600.0
2009-02-19 10:15:00,28.07,28.08,27.91,28.0,531300.0,18.367,18.3735,18.2623,18.3212,531300.0
2009-02-19 10:20:00,28.01,28.14,27.93,28.02,414100.0,18.3277,18.4128,18.2754,18.3343,414100.0
2009-02-19 10:25:00,28.02,28.02,27.83,27.95,343800.0,18.3343,18.3343,18.2099,18.2885,343800.0
2009-02-19 10:30:00,27.95,27.97,27.91,27.92,199000.0,18.2885,18.3015,18.2623,18.2688,199000.0
2009-02-19 10:35:00,27.92,27.92,27.8,27.85,183300.0,18.2688,18.2688,18.1903,18.223,183300.0
2009-02-19 10:40:00,27.84,27.94,27.8,27.81,267200.0,18.2165,18.2819,18.1903,18.1969,267200.0
2009-02-19 10:45:00,27.82,27.94,27.82,27.86,203200.0,18.2034,18.2819,18.2034,18.2296,203200.0
2009-02-19 10:50:00,27.85,27.89,27.66,27.66,325700.0,18.223,18.2492,18.0987,18.0987,325700.0
2009-02-19 10:55:00,27.66,27.72,27.58,27.58,266300.0,18.0987,18.138,18.0464,18.0464,266300.0
2009-02-19 11:00:00,27.58,27.77,27.58,27.75,231500.0,18.0464,18.1707,18.0464,18.1576,231500.0
2009-02-19 11:05:00,27.75,27.99,27.75,27.98,242900.0,18.1576,18.3146,18.1576,18.3081,242900.0
2009-02-19 11:10:00,27.98,28.0,27.95,27.96,141500.0,18.3081,18.3212,18.2885,18.295,141500.0
2009-02-19 11:15:00,27.96,28.04,27.88,27.88,244100.0,18.295,18.3473,18.2427,18.2427,244100.0
2009-02-19 11:20:00,27.88,27.89,27.71,27.73,139300.0,18.2427,18.2492,18.1314,18.1445,139300.0
2009-02-19 11:25:00,27.73,27.87,27.73,27.83,65900.0,18.1445,18.2361,18.1445,18.2099,65900.0
2009-02-19 11:30:00,27.84,27.89,27.84,27.89,121200.0,18.2165,18.2492,18.2165,18.2492,121200.0
2009-02-19 11:35:00,27.88,27.96,27.81,27.82,223800.0,18.2427,18.295,18.1969,18.2034,223800.0
2009-02-19 11:40:00,27.81,27.89,27.7,27.74,211400.0,18.1969,18.2492,18.1249,18.151,211400.0
2009-02-19 11:45:00,27.75,27.77,27.67,27.71,127700.0,18.1576,18.1707,18.1052,18.1314,127700.0
2009-02-19 11:50:00,27.72,27.92,27.69,27.82,249700.0,18.138,18.2688,18.1183,18.2034,249700.0
2009-02-19 11:55:00,27.8,27.87,27.74,27.82,323300.0,18.1903,18.2361,18.151,18.2034,323300.0
2009-02-19 12:00:00,27.81,27.86,27.66,27.73,337600.0,18.1969,18.2296,18.0987,18.1445,337600.0
2009-02-19 12:05:00,27.73,27.82,27.66,27.78,357900.0,18.1445,18.2034,18.0987,18.1772,357900.0
2009-02-19 12:10:00,27.78,27.85,27.67,27.7,295400.0,18.1772,18.223,18.1052,18.1249,295400.0
2009-02-19 12:15:00,27.69,27.74,27.66,27.71,365300.0,18.1183,18.151,18.0987,18.1314,365300.0
2009-02-19 12:20:00,27.71,27.77,27.59,27.59,328800.0,18.1314,18.1707,18.0529,18.0529,328800.0
2009-02-19 12:25:00,27.59,27.61,27.55,27.6,259700.0,18.0529,18.066,18.0267,18.0594,259700.0
2009-02-19 12:30:00,27.61,27.63,27.57,27.63,107900.0,18.066,18.0791,18.0398,18.0791,107900.0
2009-02-19 12:35:00,27.63,27.66,27.57,27.58,120300.0,18.0791,18.0987,18.0398,18.0464,120300.0
2009-02-19 12:40:00,27.58,27.6,27.51,27.52,145700.0,18.0464,18.0594,18.0006,18.0071,145700.0
2009-02-19 12:45:00,27.53,27.54,27.46,27.46,251000.0,18.0136,18.0202,17.9678,17.9678,251000.0
2009-02-19 12:50:00,27.47,27.54,27.44,27.52,196500.0,17.9744,18.0202,17.9548,18.0071,196500.0
2009-02-19 12:55:00,27.53,27.54,27.47,27.49,108200.0,18.0136,18.0202,17.9744,17.9875,108200.0
2009-02-19 13:00:00,27.49,27.5,27.4,27.41,119500.0,17.9875,17.994,17.9286,17.9351,119500.0
2009-02-19 13:05:00,27.41,27.61,27.4,27.6,133400.0,17.9351,18.066,17.9286,18.0594,133400.0
2009-02-19 13:10:00,27.6,27.61,27.53,27.55,115900.0,18.0594,18.066,18.0136,18.0267,115900.0
2009-02-19 13:15:00,27.55,27.64,27.53,27.64,114200.0,18.0267,18.0856,18.0136,18.0856,114200.0
2009-02-19 13:20:00,27.64,27.64,27.56,27.57,217800.0,18.0856,18.0856,18.0333,18.0398,217800.0
2009-02-19 13:25:00,27.57,27.64,27.54,27.62,142000.0,18.0398,18.0856,18.0202,18.0725,142000.0
2009-02-19 13:30:00,27.63,27.64,27.57,27.62,165900.0,18.0791,18.0856,18.0398,18.0725,165900.0
2009-02-19 13:35:00,27.62,27.64,27.57,27.61,80200.0,18.0725,18.0856,18.0398,18.066,80200.0
2009-02-19 13:40:00,27.62,27.63,27.58,27.59,74400.0,18.0725,18.0791,18.0464,18.0529,74400.0
2009-02-19 13:45:00,27.59,27.61,27.54,27.55,54200.0,18.0529,18.066,18.0202,18.0267,54200.0
2009-02-19 13:50:00,27.55,27.57,27.5,27.5,65700.0,18.0267,18.0398,17.994,17.994,65700.0
2009-02-19 13:55:00,27.5,27.51,27.39,27.45,149400.0,17.994,18.0006,17.922,17.9613,149400.0
2009-02-19 14:00:00,27.45,27.52,27.43,27.5,140600.0,17.9613,18.0071,17.9482,17.994,140600.0
2009-02-19 14:05:00,27.5,27.57,27.49,27.54,99400.0,17.994,18.0398,17.9875,18.0202,99400.0
2009-02-19 14:10:00,27.54,27.55,27.44,27.44,110700.0,18.0202,18.0267,17.9548,17.9548,110700.0
2009-02-19 14:15:00,27.44,27.48,27.36,27.37,126700.0,17.9548,17.9809,17.9024,17.9089,126700.0
2009-02-19 14:20:00,27.37,27.4,27.33,27.34,102100.0,17.9089,17.9286,17.8828,17.8893,102100.0
2009-02-19 14:25:00,27.35,27.39,27.32,27.36,121000.0,17.8959,17.922,17.8762,17.9024,121000.0
2009-02-19 14:30:00,27.37,27.38,27.33,27.37,94700.0,17.9089,17.9155,17.8828,17.9089,94700.0
2009-02-19 14:35:00,27.36,27.39,27.33,27.39,96700.0,17.9024,17.922,17.8828,17.922,96700.0
2009-02-19 14:40:00,27.38,27.39,27.22,27.24,168000.0,17.9155,17.922,17.8108,17.8239,168000.0
2009-02-19 14:45:00,27.25,27.28,27.21,27.21,129000.0,17.8304,17.8501,17.8043,17.8043,129000.0
2009-02-19 14:50:00,27.22,27.27,27.19,27.26,145700.0,17.8108,17.8435,17.7912,17.837,145700.0
2009-02-19 14:55:00,27.26,27.36,27.25,27.3,136300.0,17.837,17.9024,17.8304,17.8631,136300.0
2009-02-19 15:00:00,27.29,27.36,27.28,27.33,122700.0,17.8566,17.9024,17.8501,17.8828,122700.0
2009-02-19 15:05:00,27.32,27.33,27.22,27.25,233200.0,17.8762,17.8828,17.8108,17.8304,233200.0
2009-02-19 15:10:00,27.25,27.26,27.1,27.16,329900.0,17.8304,17.837,17.7323,17.7715,329900.0
2009-02-19 15:15:00,27.15,27.18,27.06,27.09,259200.0,17.765,17.7846,17.7061,17.7257,259200.0
2009-02-19 15:20:00,27.09,27.11,27.04,27.07,221700.0,17.7257,17.7388,17.693,17.7126,221700.0
2009-02-19 15:25:00,27.07,27.21,27.05,27.15,238500.0,17.7126,17.8043,17.6996,17.765,238500.0
2009-02-19 15:30:00,27.14,27.15,26.97,26.97,557900.0,17.7585,17.765,17.6472,17.6472,557900.0
2009-02-19 15:35:00,26.97,27.04,26.86,26.86,419500.0,17.6472,17.693,17.5752,17.5752,419500.0
2009-02-19 15:40:00,26.88,27.02,26.86,27.0,401400.0,17.5883,17.6799,17.5752,17.6668,401400.0
2009-02-19 15:45:00,27.0,27.14,26.96,27.08,442400.0,17.6668,17.7585,17.6407,17.7192,442400.0
2009-02-19 15:50:00,27.09,27.19,27.08,27.08,519600.0,17.7257,17.7912,17.7192,17.7192,519600.0
2009-02-19 15:55:00,27.08,27.1,27.02,27.03,671000.0,17.7192,17.7323,17.6799,17.6865,671000.0
2009-02-20 09:30:00,26.15,26.35,26.02,26.12,948500.0,17.1107,17.2415,17.0256,17.091,948500.0
2009-02-20 09:35:00,26.12,26.58,26.1,26.13,482900.0,17.091,17.392,17.078,17.0976,482900.0
2009-02-20 09:40:00,26.13,26.22,26.03,26.05,306300.0,17.0976,17.1565,17.0321,17.0452,306300.0
2009-02-20 09:45:00,26.06,26.24,26.05,26.16,393900.0,17.0518,17.1696,17.0452,17.1172,393900.0
2009-02-20 09:50:00,26.15,26.45,26.05,26.22,503600.0,17.1107,17.307,17.0452,17.1565,503600.0
2009-02-20 09:55:00,26.22,26.64,26.16,26.47,585400.0,17.1565,17.4313,17.1172,17.3201,585400.0
2009-02-20 10:00:00,26.48,26.65,26.38,26.58,212500.0,17.3266,17.4378,17.2612,17.392,212500.0
2009-02-20 10:05:00,26.59,26.96,26.59,26.85,528800.0,17.3986,17.6407,17.3986,17.5687,528800.0
2009-02-20 10:10:00,26.85,26.89,26.7,26.75,329300.0,17.5687,17.5949,17.4705,17.5033,329300.0
2009-02-20 10:15:00,26.75,26.77,26.62,26.63,214500.0,17.5033,17.5164,17.4182,17.4247,214500.0
2009-02-20 10:20:00,26.63,26.65,26.52,26.59,243400.0,17.4247,17.4378,17.3528,17.3986,243400.0
2009-02-20 10:25:00,26.61,26.79,26.58,26.75,204100.0,17.4117,17.5294,17.392,17.5033,204100.0
2009-02-20 10:30:00,26.75,26.84,26.71,26.75,247900.0,17.5033,17.5622,17.4771,17.5033,247900.0
2009-02-20 10:35:00,26.75,26.89,26.74,26.84,292200.0,17.5033,17.5949,17.4967,17.5622,292200.0
2009-02-20 10:40:00,26.85,26.93,26.79,26.88,206400.0,17.5687,17.621,17.5294,17.5883,206400.0
2009-02-20 10:45:00,26.88,26.92,26.81,26.9,175700.0,17.5883,17.6145,17.5425,17.6014,175700.0
2009-02-20 10:50:00,26.9,26.9,26.62,26.69,187900.0,17.6014,17.6014,17.4182,17.464,187900.0
2009-02-20 10:55:00,26.7,26.75,26.58,26.73,145900.0,17.4705,17.5033,17.392,17.4902,145900.0
2009-02-20 11:00:00,26.73,26.78,26.71,26.73,97500.0,17.4902,17.5229,17.4771,17.4902,97500.0
2009-02-20 11:05:00,26.73,26.78,26.53,26.56,139500.0,17.4902,17.5229,17.3593,17.3789,139500.0
2009-02-20 11:10:00,26.56,26.59,26.48,26.48,189200.0,17.3789,17.3986,17.3266,17.3266,189200.0
2009-02-20 11:15:00,26.48,26.55,26.41,26.55,181100.0,17.3266,17.3724,17.2808,17.3724,181100.0
2009-02-20 11:20:00,26.55,26.63,26.5,26.5,186500.0,17.3724,17.4247,17.3397,17.3397,186500.0
2009-02-20 11:25:00,26.49,26.55,26.43,26.53,219100.0,17.3331,17.3724,17.2939,17.3593,219100.0
2009-02-20 11:30:00,26.53,26.54,26.46,26.49,204500.0,17.3593,17.3659,17.3135,17.3331,204500.0
2009-02-20 11:35:00,26.49,26.65,26.47,26.64,141900.0,17.3331,17.4378,17.3201,17.4313,141900.0
2009-02-20 11:40:00,26.64,26.66,26.56,26.63,145300.0,17.4313,17.4444,17.3789,17.4247,145300.0
2009-02-20 11:45:00,26.63,26.65,26.55,26.65,193900.0,17.4247,17.4378,17.3724,17.4378,193900.0
2009-02-20 11:50:00,26.65,26.65,26.51,26.52,183400.0,17.4378,17.4378,17.3462,17.3528,183400.0
2009-02-20 11:55:00,26.53,26.54,26.48,26.5,165400.0,17.3593,17.3659,17.3266,17.3397,165400.0
2009-02-20 12:00:00,26.49,26.54,26.48,26.53,86500.0,17.3331,17.3659,17.3266,17.3593,86500.0
2009-02-20 12:05:00,26.53,26.56,26.51,26.54,119500.0,17.3593,17.3789,17.3462,17.3659,119500.0
2009-02-20 12:10:00,26.55,26.68,26.54,26.63,218700.0,17.3724,17.4575,17.3659,17.4247,218700.0
2009-02-20 12:15:00,26.64,26.69,26.58,26.68,227500.0,17.4313,17.464,17.392,17.4575,227500.0
2009-02-20 12:20:00,26.67,26.75,26.63,26.65,172400.0,17.4509,17.5033,17.4247,17.4378,172400.0
2009-02-20 12:25:00,26.66,26.67,26.59,26.63,89400.0,17.4444,17.4509,17.3986,17.4247,89400.0
2009-02-20 12:30:00,26.62,26.67,26.57,26.57,124700.0,17.4182,17.4509,17.3855,17.3855,124700.0
2009-02-20 12:35:00,26.58,26.62,26.56,26.62,110700.0,17.392,17.4182,17.3789,17.4182,110700.0
2009-02-20 12:40:00,26.62,26.63,26.52,26.54,100900.0,17.4182,17.4247,17.3528,17.3659,100900.0
2009-02-20 12:45:00,26.54,26.55,26.32,26.35,178100.0,17.3659,17.3724,17.2219,17.2415,178100.0
2009-02-20 12:50:00,26.35,26.38,26.25,26.25,125100.0,17.2415,17.2612,17.1761,17.1761,125100.0
2009-02-20 12:55:00,26.25,26.28,26.15,26.19,135700.0,17.1761,17.1957,17.1107,17.1368,135700.0
2009-02-20 13:00:00,26.18,26.26,26.11,26.24,212600.0,17.1303,17.1826,17.0845,17.1696,212600.0
2009-02-20 13:05:00,26.22,26.23,26.1,26.14,132400.0,17.1565,17.163,17.078,17.1041,132400.0
2009-02-20 13:10:00,26.14,26.2,26.12,26.14,185000.0,17.1041,17.1434,17.091,17.1041,185000.0
2009-02-20 13:15:00,26.13,26.14,26.05,26.1,203300.0,17.0976,17.1041,17.0452,17.078,203300.0
2009-02-20 13:20:00,26.09,26.19,26.09,26.1,104100.0,17.0714,17.1368,17.0714,17.078,104100.0
2009-02-20 13:25:00,26.11,26.19,26.09,26.09,199300.0,17.0845,17.1368,17.0714,17.0714,199300.0
2009-02-20 13:30:00,26.1,26.14,26.04,26.12,289200.0,17.078,17.1041,17.0387,17.091,289200.0
2009-02-20 13:35:00,26.12,26.18,26.06,26.11,174200.0,17.091,17.1303,17.0518,17.0845,174200.0
2009-02-20 13:40:00,26.11,26.2,26.09,26.18,138700.0,17.0845,17.1434,17.0714,17.1303,138700.0
2009-02-20 13:45:00,26.18,26.26,26.15,26.2,188200.0,17.1303,17.1826,17.1107,17.1434,188200.0
2009-02-20 13:50:00,26.2,26.33,26.2,26.29,174800.0,17.1434,17.2284,17.1434,17.2023,174800.0
2009-02-20 13:55:00,26.29,26.34,26.22,26.31,144900.0,17.2023,17.235,17.1565,17.2154,144900.0
2009-02-20 14:00:00,26.31,26.33,26.18,26.23,159600.0,17.2154,17.2284,17.1303,17.163,159600.0
2009-02-20 14:05:00,26.23,26.35,26.21,26.34,146500.0,17.163,17.2415,17.1499,17.235,146500.0
2009-02-20 14:10:00,26.34,26.37,26.29,26.32,207500.0,17.235,17.2546,17.2023,17.2219,207500.0
2009-02-20 14:15:00,26.32,26.74,26.3,26.68,448300.0,17.2219,17.4967,17.2088,17.4575,448300.0
2009-02-20 14:20:00,26.67,26.93,26.6,26.9,300700.0,17.4509,17.621,17.4051,17.6014,300700.0
2009-02-20 14:25:00,26.9,27.07,26.73,26.75,444200.0,17.6014,17.7126,17.4902,17.5033,444200.0
2009-02-20 14:30:00,26.75,26.95,26.75,26.88,240300.0,17.5033,17.6341,17.5033,17.5883,240300.0
2009-02-20 14:35:00,26.88,26.99,26.77,26.97,326600.0,17.5883,17.6603,17.5164,17.6472,326600.0
2009-02-20 14:40:00,26.97,27.05,26.85,26.93,404300.0,17.6472,17.6996,17.5687,17.621,404300.0
2009-02-20 14:45:00,26.95,27.06,26.87,27.03,261700.0,17.6341,17.7061,17.5818,17.6865,261700.0
2009-02-20 14:50:00,27.03,27.27,27.01,27.1,402000.0,17.6865,17.8435,17.6734,17.7323,402000.0
2009-02-20 14:55:00,27.1,27.14,26.88,26.97,253400.0,17.7323,17.7585,17.5883,17.6472,253400.0
2009-02-20 15:00:00,26.96,26.98,26.78,26.84,351500.0,17.6407,17.6538,17.5229,17.5622,351500.0
2009-02-20 15:05:00,26.83,26.92,26.8,26.91,222500.0,17.5556,17.6145,17.536,17.608,222500.0
2009-02-20 15:10:00,26.91,26.91,26.76,26.86,270200.0,17.608,17.608,17.5098,17.5752,270200.0
2009-02-20 15:15:00,26.88,26.95,26.81,26.91,167500.0,17.5883,17.6341,17.5425,17.608,167500.0
2009-02-20 15:20:00,26.9,26.95,26.8,26.83,123900.0,17.6014,17.6341,17.536,17.5556,123900.0
2009-02-20 15:25:00,26.83,26.88,26.63,26.64,253700.0,17.5556,17.5883,17.4247,17.4313,253700.0
2009-02-20 15:30:00,26.64,26.68,26.53,26.6,219700.0,17.4313,17.4575,17.3593,17.4051,219700.0
2009-02-20 15:35:00,26.6,26.7,26.57,26.58,280300.0,17.4051,17.4705,17.3855,17.392,280300.0
2009-02-20 15:40:00,26.58,26.65,26.47,26.47,305200.0,17.392,17.4378,17.3201,17.3201,305200.0
2009-02-20 15:45:00,26.46,26.6,26.42,26.57,374100.0,17.3135,17.4051,17.2873,17.3855,374100.0
2009-02-20 15:50:00,26.58,26.73,26.52,26.65,413200.0,17.392,17.4902,17.3528,17.4378,413200.0
2009-02-20 15:55:00,26.65,26.71,26.61,26.66,340900.0,17.4378,17.4771,17.4117,17.4444,340900.0
2009-02-23 09:30:00,27.26,27.26,26.88,26.92,341300.0,17.837,17.837,17.5883,17.6145,341300.0
2009-02-23 09:35:00,26.92,27.1,26.85,27.07,135300.0,17.6145,17.7323,17.5687,17.7126,135300.0
2009-02-23 09:40:00,27.08,27.24,26.84,26.89,206400.0,17.7192,17.8239,17.5622,17.5949,206400.0
2009-02-23 09:45:00,26.89,27.0,26.73,26.8,183100.0,17.5949,17.6668,17.4902,17.536,183100.0
2009-02-23 09:50:00,26.8,26.81,26.52,26.64,268400.0,17.536,17.5425,17.3528,17.4313,268400.0
2009-02-23 09:55:00,26.64,26.7,26.4,26.43,287400.0,17.4313,17.4705,17.2743,17.2939,287400.0
2009-02-23 10:00:00,26.44,26.6,26.43,26.51,242200.0,17.3004,17.4051,17.2939,17.3462,242200.0
2009-02-23 10:05:00,26.51,26.53,26.32,26.42,215900.0,17.3462,17.3593,17.2219,17.2873,215900.0
2009-02-23 10:10:00,26.42,26.44,26.17,26.22,228000.0,17.2873,17.3004,17.1238,17.1565,228000.0
2009-02-23 10:15:00,26.21,26.24,26.14,26.19,210600.0,17.1499,17.1696,17.1041,17.1368,210600.0
2009-02-23 10:20:00,26.2,26.33,26.19,26.32,118600.0,17.1434,17.2284,17.1368,17.2219,118600.0
2009-02-23 10:25:00,26.32,26.34,26.2,26.29,126900.0,17.2219,17.235,17.1434,17.2023,126900.0
2009-02-23 10:30:00,26.28,26.28,26.13,26.14,105100.0,17.1957,17.1957,17.0976,17.1041,105100.0
2009-02-23 10:35:00,26.12,26.12,26.03,26.05,232300.0,17.091,17.091,17.0321,17.0452,232300.0
2009-02-23 10:40:00,26.05,26.09,26.03,26.06,147000.0,17.0452,17.0714,17.0321,17.0518,147000.0
2009-02-23 10:45:00,26.07,26.18,26.04,26.14,138600.0,17.0583,17.1303,17.0387,17.1041,138600.0
2009-02-23 10:50:00,26.14,26.19,26.09,26.13,125300.0,17.1041,17.1368,17.0714,17.0976,125300.0
2009-02-23 10:55:00,26.12,26.16,26.05,26.05,161000.0,17.091,17.1172,17.0452,17.0452,161000.0
2009-02-23 11:00:00,26.05,26.12,26.05,26.11,148700.0,17.0452,17.091,17.0452,17.0845,148700.0
2009-02-23 11:05:00,26.1,26.12,26.03,26.05,158700.0,17.078,17.091,17.0321,17.0452,158700.0
2009-02-23 11:10:00,26.05,26.14,26.04,26.06,144900.0,17.0452,17.1041,17.0387,17.0518,144900.0
2009-02-23 11:15:00,26.07,26.13,26.05,26.06,121600.0,17.0583,17.0976,17.0452,17.0518,121600.0
2009-02-23 11:20:00,26.07,26.11,26.05,26.05,97300.0,17.0583,17.0845,17.0452,17.0452,97300.0
2009-02-23 11:25:00,26.05,26.12,26.05,26.08,137200.0,17.0452,17.091,17.0452,17.0649,137200.0
2009-02-23 11:30:00,26.07,26.1,25.87,25.88,488600.0,17.0583,17.078,16.9275,16.934,488600.0
2009-02-23 11:35:00,25.88,25.99,25.88,25.94,89200.0,16.934,17.006,16.934,16.9733,89200.0
2009-02-23 11:40:00,25.94,25.95,25.9,25.93,61300.0,16.9733,16.9798,16.9471,16.9667,61300.0
2009-02-23 11:45:00,25.92,25.94,25.81,25.85,141100.0,16.9602,16.9733,16.8882,16.9144,141100.0
2009-02-23 11:50:00,25.86,25.87,25.75,25.75,173600.0,16.9209,16.9275,16.8489,16.8489,173600.0
2009-02-23 11:55:00,25.76,25.8,25.68,25.71,258700.0,16.8555,16.8817,16.8031,16.8228,258700.0
2009-02-23 12:00:00,25.71,25.71,25.55,25.56,285300.0,16.8228,16.8228,16.7181,16.7246,285300.0
2009-02-23 12:05:00,25.58,25.67,25.57,25.62,130500.0,16.7377,16.7966,16.7312,16.7639,130500.0
2009-02-23 12:10:00,25.62,25.74,25.6,25.72,70100.0,16.7639,16.8424,16.7508,16.8293,70100.0
2009-02-23 12:15:00,25.72,25.73,25.61,25.69,111500.0,16.8293,16.8359,16.7573,16.8097,111500.0
2009-02-23 12:20:00,25.69,25.79,25.68,25.79,115000.0,16.8097,16.8751,16.8031,16.8751,115000.0
2009-02-23 12:25:00,25.78,25.78,25.7,25.71,87900.0,16.8686,16.8686,16.8162,16.8228,87900.0
2009-02-23 12:30:00,25.7,25.73,25.63,25.7,122500.0,16.8162,16.8359,16.7704,16.8162,122500.0
2009-02-23 12:35:00,25.7,25.79,25.7,25.78,79700.0,16.8162,16.8751,16.8162,16.8686,79700.0
2009-02-23 12:40:00,25.77,25.77,25.72,25.73,66500.0,16.862,16.862,16.8293,16.8359,66500.0
2009-02-23 12:45:00,25.73,25.73,25.56,25.57,92000.0,16.8359,16.8359,16.7246,16.7312,92000.0
2009-02-23 12:50:00,25.57,25.62,25.51,25.51,162900.0,16.7312,16.7639,16.6919,16.6919,162900.0
2009-02-23 12:55:00,25.52,25.55,25.5,25.51,138600.0,16.6984,16.7181,16.6854,16.6919,138600.0
2009-02-23 13:00:00,25.51,25.51,25.4,25.44,213500.0,16.6919,16.6919,16.6199,16.6461,213500.0
2009-02-23 13:05:00,25.44,25.54,25.44,25.54,143100.0,16.6461,16.7115,16.6461,16.7115,143100.0
2009-02-23 13:10:00,25.54,25.61,25.53,25.58,266000.0,16.7115,16.7573,16.705,16.7377,266000.0
2009-02-23 13:15:00,25.58,25.61,25.55,25.59,225400.0,16.7377,16.7573,16.7181,16.7442,225400.0
2009-02-23 13:20:00,25.6,25.61,25.57,25.57,179500.0,16.7508,16.7573,16.7312,16.7312,179500.0
2009-02-23 13:25:00,25.58,25.64,25.57,25.58,129600.0,16.7377,16.777,16.7312,16.7377,129600.0
2009-02-23 13:30:00,25.59,25.64,25.49,25.51,158300.0,16.7442,16.777,16.6788,16.6919,158300.0
2009-02-23 13:35:00,25.52,25.59,25.51,25.56,119500.0,16.6984,16.7442,16.6919,16.7246,119500.0
2009-02-23 13:40:00,25.57,25.66,25.54,25.66,156700.0,16.7312,16.79,16.7115,16.79,156700.0
2009-02-23 13:45:00,25.66,25.67,25.59,25.6,151300.0,16.79,16.7966,16.7442,16.7508,151300.0
2009-02-23 13:50:00,25.6,25.67,25.55,25.65,127400.0,16.7508,16.7966,16.7181,16.7835,127400.0
2009-02-23 13:55:00,25.65,25.66,25.57,25.62,202500.0,16.7835,16.79,16.7312,16.7639,202500.0
2009-02-23 14:00:00,25.62,25.62,25.5,25.57,254600.0,16.7639,16.7639,16.6854,16.7312,254600.0
2009-02-23 14:05:00,25.57,25.58,25.44,25.45,173800.0,16.7312,16.7377,16.6461,16.6526,173800.0
2009-02-23 14:10:00,25.46,25.56,25.44,25.54,207200.0,16.6592,16.7246,16.6461,16.7115,207200.0
2009-02-23 14:15:00,25.54,25.65,25.53,25.6,216300.0,16.7115,16.7835,16.705,16.7508,216300.0
2009-02-23 14:20:00,25.6,25.76,25.6,25.72,332500.0,16.7508,16.8555,16.7508,16.8293,332500.0
2009-02-23 14:25:00,25.72,25.8,25.72,25.78,210500.0,16.8293,16.8817,16.8293,16.8686,210500.0
2009-02-23 14:30:00,25.78,25.86,25.68,25.71,247100.0,16.8686,16.9209,16.8031,16.8228,247100.0
2009-02-23 14:35:00,25.7,25.74,25.69,25.71,158000.0,16.8162,16.8424,16.8097,16.8228,158000.0
2009-02-23 14:40:00,25.71,25.74,25.48,25.54,319200.0,16.8228,16.8424,16.6723,16.7115,319200.0
2009-02-23 14:45:00,25.53,25.55,25.42,25.47,198000.0,16.705,16.7181,16.633,16.6657,198000.0
2009-02-23 14:50:00,25.47,25.5,25.32,25.39,432300.0,16.6657,16.6854,16.5676,16.6134,432300.0
2009-02-23 14:55:00,25.4,25.41,25.29,25.32,213700.0,16.6199,16.6265,16.5479,16.5676,213700.0
2009-02-23 15:00:00,25.31,25.4,25.25,25.39,168200.0,16.561,16.6199,16.5218,16.6134,168200.0
2009-02-23 15:05:00,25.39,25.45,25.34,25.36,181300.0,16.6134,16.6526,16.5807,16.5937,181300.0
2009-02-23 15:10:00,25.35,25.46,25.28,25.41,187000.0,16.5872,16.6592,16.5414,16.6265,187000.0
2009-02-23 15:15:00,25.42,25.42,25.32,25.35,176100.0,16.633,16.633,16.5676,16.5872,176100.0
2009-02-23 15:20:00,25.35,25.38,25.15,25.22,233800.0,16.5872,16.6068,16.4563,16.5021,233800.0
2009-02-23 15:25:00,25.22,25.27,25.11,25.2,347000.0,16.5021,16.5349,16.4302,16.4891,347000.0
2009-02-23 15:30:00,25.2,25.41,25.2,25.24,257800.0,16.4891,16.6265,16.4891,16.5152,257800.0
2009-02-23 15:35:00,25.25,25.31,25.2,25.23,283400.0,16.5218,16.561,16.4891,16.5087,283400.0
2009-02-23 15:40:00,25.23,25.24,25.15,25.19,440400.0,16.5087,16.5152,16.4563,16.4825,440400.0
2009-02-23 15:45:00,25.19,25.22,25.15,25.16,399200.0,16.4825,16.5021,16.4563,16.4629,399200.0
2009-02-23 15:50:00,25.16,25.18,25.06,25.14,402500.0,16.4629,16.476,16.3975,16.4498,402500.0
2009-02-23 15:55:00,25.14,25.15,25.07,25.12,497400.0,16.4498,16.4563,16.404,16.4367,497400.0
2009-02-24 09:30:00,25.25,25.3,25.05,25.06,345000.0,16.5218,16.5545,16.3909,16.3975,345000.0
2009-02-24 09:35:00,25.06,25.19,25.02,25.09,281300.0,16.3975,16.4825,16.3713,16.4171,281300.0
2009-02-24 09:40:00,25.08,25.11,24.79,24.9,726000.0,16.4105,16.4302,16.2208,16.2928,726000.0
2009-02-24 09:45:00,24.89,25.04,24.86,24.89,196900.0,16.2862,16.3844,16.2666,16.2862,196900.0
2009-02-24 09:50:00,24.9,25.21,24.9,25.03,282600.0,16.2928,16.4956,16.2928,16.3778,282600.0
2009-02-24 09:55:00,25.03,25.06,24.82,24.83,317900.0,16.3778,16.3975,16.2404,16.247,317900.0
2009-02-24 10:00:00,24.83,24.83,24.52,24.53,505200.0,16.247,16.247,16.0441,16.0507,505200.0
2009-02-24 10:05:00,24.53,24.76,24.52,24.7,393600.0,16.0507,16.2012,16.0441,16.1619,393600.0
2009-02-24 10:10:00,24.71,24.74,24.51,24.56,280700.0,16.1684,16.1881,16.0376,16.0703,280700.0
2009-02-24 10:15:00,24.56,24.9,24.42,24.47,323100.0,16.0703,16.2928,15.9787,16.0114,323100.0
2009-02-24 10:20:00,24.47,24.49,24.42,24.46,221500.0,16.0114,16.0245,15.9787,16.0049,221500.0
2009-02-24 10:25:00,24.46,24.68,24.42,24.64,303700.0,16.0049,16.1488,15.9787,16.1226,303700.0
2009-02-24 10:30:00,24.63,24.75,24.6,24.72,234400.0,16.1161,16.1946,16.0965,16.175,234400.0
2009-02-24 10:35:00,24.72,24.86,24.67,24.84,269400.0,16.175,16.2666,16.1423,16.2535,269400.0
2009-02-24 10:40:00,24.84,24.91,24.77,24.87,159700.0,16.2535,16.2993,16.2077,16.2731,159700.0
2009-02-24 10:45:00,24.88,24.99,24.87,24.94,322400.0,16.2797,16.3516,16.2731,16.3189,322400.0
2009-02-24 10:50:00,24.94,24.95,24.86,24.93,290600.0,16.3189,16.3255,16.2666,16.3124,290600.0
2009-02-24 10:55:00,24.92,24.95,24.83,24.88,222500.0,16.3058,16.3255,16.247,16.2797,222500.0
2009-02-24 11:00:00,24.87,24.87,24.7,24.71,194700.0,16.2731,16.2731,16.1619,16.1684,194700.0
2009-02-24 11:05:00,24.71,24.76,24.7,24.73,240800.0,16.1684,16.2012,16.1619,16.1815,240800.0
2009-02-24 11:10:00,24.74,24.81,24.68,24.76,165500.0,16.1881,16.2339,16.1488,16.2012,165500.0
2009-02-24 11:15:00,24.76,24.87,24.75,24.77,166300.0,16.2012,16.2731,16.1946,16.2077,166300.0
2009-02-24 11:20:00,24.78,24.79,24.73,24.76,159200.0,16.2142,16.2208,16.1815,16.2012,159200.0
2009-02-24 11:25:00,24.76,24.76,24.64,24.66,190300.0,16.2012,16.2012,16.1226,16.1357,190300.0
2009-02-24 11:30:00,24.66,24.69,24.58,24.59,131600.0,16.1357,16.1553,16.0834,16.0899,131600.0
2009-02-24 11:35:00,24.58,24.63,24.55,24.63,244900.0,16.0834,16.1161,16.0637,16.1161,244900.0
2009-02-24 11:40:00,24.63,24.67,24.61,24.62,128200.0,16.1161,16.1423,16.103,16.1095,128200.0
2009-02-24 11:45:00,24.61,24.62,24.44,24.45,355800.0,16.103,16.1095,15.9918,15.9983,355800.0
2009-02-24 11:50:00,24.45,24.62,24.43,24.61,286000.0,15.9983,16.1095,15.9852,16.103,286000.0
2009-02-24 11:55:00,24.62,24.66,24.55,24.57,291400.0,16.1095,16.1357,16.0637,16.0768,291400.0
2009-02-24 12:00:00,24.56,24.7,24.55,24.69,241600.0,16.0703,16.1619,16.0637,16.1553,241600.0
2009-02-24 12:05:00,24.68,24.75,24.63,24.73,325400.0,16.1488,16.1946,16.1161,16.1815,325400.0
2009-02-24 12:10:00,24.72,24.76,24.71,24.75,295000.0,16.175,16.2012,16.1684,16.1946,295000.0
2009-02-24 12:15:00,24.75,24.8,24.66,24.78,361200.0,16.1946,16.2273,16.1357,16.2142,361200.0
2009-02-24 12:20:00,24.78,24.88,24.77,24.86,283900.0,16.2142,16.2797,16.2077,16.2666,283900.0
2009-02-24 12:25:00,24.87,24.94,24.84,24.85,212000.0,16.2731,16.3189,16.2535,16.26,212000.0
2009-02-24 12:30:00,24.86,24.89,24.85,24.86,124000.0,16.2666,16.2862,16.26,16.2666,124000.0
2009-02-24 12:35:00,24.85,24.97,24.83,24.9,227700.0,16.26,16.3386,16.247,16.2928,227700.0
2009-02-24 12:40:00,24.89,24.94,24.84,24.87,153400.0,16.2862,16.3189,16.2535,16.2731,153400.0
2009-02-24 12:45:00,24.86,24.89,24.78,24.8,151700.0,16.2666,16.2862,16.2142,16.2273,151700.0
2009-02-24 12:50:00,24.8,24.84,24.76,24.78,133200.0,16.2273,16.2535,16.2012,16.2142,133200.0
2009-02-24 12:55:00,24.77,24.84,24.76,24.82,108200.0,16.2077,16.2535,16.2012,16.2404,108200.0
2009-02-24 13:00:00,24.82,24.89,24.79,24.89,110700.0,16.2404,16.2862,16.2208,16.2862,110700.0
2009-02-24 13:05:00,24.89,24.94,24.89,24.9,155800.0,16.2862,16.3189,16.2862,16.2928,155800.0
2009-02-24 13:10:00,24.9,24.92,24.77,24.77,140000.0,16.2928,16.3058,16.2077,16.2077,140000.0
2009-02-24 13:15:00,24.77,24.79,24.75,24.79,131800.0,16.2077,16.2208,16.1946,16.2208,131800.0
2009-02-24 13:20:00,24.79,25.04,24.78,24.99,445500.0,16.2208,16.3844,16.2142,16.3516,445500.0
2009-02-24 13:25:00,24.99,25.17,24.99,25.13,468900.0,16.3516,16.4694,16.3516,16.4433,468900.0
2009-02-24 13:30:00,25.14,25.31,25.13,25.22,715600.0,16.4498,16.561,16.4433,16.5021,715600.0
2009-02-24 13:35:00,25.21,25.24,25.07,25.2,327200.0,16.4956,16.5152,16.404,16.4891,327200.0
2009-02-24 13:40:00,25.21,25.31,25.1,25.12,278700.0,16.4956,16.561,16.4236,16.4367,278700.0
2009-02-24 13:45:00,25.12,25.25,25.09,25.25,317100.0,16.4367,16.5218,16.4171,16.5218,317100.0
2009-02-24 13:50:00,25.24,25.3,25.22,25.23,169200.0,16.5152,16.5545,16.5021,16.5087,169200.0
2009-02-24 13:55:00,25.23,25.36,25.22,25.3,213700.0,16.5087,16.5937,16.5021,16.5545,213700.0
2009-02-24 14:00:00,25.3,25.42,25.28,25.4,257400.0,16.5545,16.633,16.5414,16.6199,257400.0
2009-02-24 14:05:00,25.39,25.4,25.33,25.33,163300.0,16.6134,16.6199,16.5741,16.5741,163300.0
2009-02-24 14:10:00,25.34,25.35,25.22,25.26,210500.0,16.5807,16.5872,16.5021,16.5283,210500.0
2009-02-24 14:15:00,25.26,25.5,25.26,25.48,285900.0,16.5283,16.6854,16.5283,16.6723,285900.0
2009-02-24 14:20:00,25.49,25.62,25.43,25.61,216100.0,16.6788,16.7639,16.6396,16.7573,216100.0
2009-02-24 14:25:00,25.62,25.69,25.59,25.65,182400.0,16.7639,16.8097,16.7442,16.7835,182400.0
2009-02-24 14:30:00,25.66,25.71,25.6,25.62,228500.0,16.79,16.8228,16.7508,16.7639,228500.0
2009-02-24 14:35:00,25.63,25.71,25.53,25.67,260400.0,16.7704,16.8228,16.705,16.7966,260400.0
2009-02-24 14:40:00,25.71,25.73,25.5,25.57,235900.0,16.8228,16.8359,16.6854,16.7312,235900.0
2009-02-24 14:45:00,25.57,25.67,25.56,25.67,143400.0,16.7312,16.7966,16.7246,16.7966,143400.0
2009-02-24 14:50:00,25.67,25.77,25.63,25.72,178200.0,16.7966,16.862,16.7704,16.8293,178200.0
2009-02-24 14:55:00,25.73,25.97,25.71,25.96,312800.0,16.8359,16.9929,16.8228,16.9863,312800.0
2009-02-24 15:00:00,25.97,26.08,25.96,26.03,462400.0,16.9929,17.0649,16.9863,17.0321,462400.0
2009-02-24 15:05:00,26.02,26.18,25.98,26.16,434200.0,17.0256,17.1303,16.9994,17.1172,434200.0
2009-02-24 15:10:00,26.16,26.23,26.14,26.2,356000.0,17.1172,17.163,17.1041,17.1434,356000.0
2009-02-24 15:15:00,26.21,26.28,26.2,26.28,243700.0,17.1499,17.1957,17.1434,17.1957,243700.0
2009-02-24 15:20:00,26.28,26.31,26.17,26.25,300100.0,17.1957,17.2154,17.1238,17.1761,300100.0
2009-02-24 15:25:00,26.24,26.32,26.13,26.14,364200.0,17.1696,17.2219,17.0976,17.1041,364200.0
2009-02-24 15:30:00,26.13,26.19,25.99,26.02,390100.0,17.0976,17.1368,17.006,17.0256,390100.0
2009-02-24 15:35:00,26.02,26.11,25.97,26.11,392600.0,17.0256,17.0845,16.9929,17.0845,392600.0
2009-02-24 15:40:00,26.1,26.22,26.1,26.13,307900.0,17.078,17.1565,17.078,17.0976,307900.0
2009-02-24 15:45:00,26.12,26.19,26.06,26.17,344300.0,17.091,17.1368,17.0518,17.1238,344300.0
2009-02-24 15:50:00,26.17,26.2,26.05,26.1,478300.0,17.1238,17.1434,17.0452,17.078,478300.0
2009-02-24 15:55:00,26.1,26.1,26.0,26.0,529600.0,17.078,17.078,17.0125,17.0125,529600.0
2009-02-25 09:30:00,26.04,26.04,25.23,25.74,394500.0,17.0387,17.0387,16.5087,16.8424,394500.0
2009-02-25 09:35:00,25.76,26.05,25.55,25.69,348500.0,16.8555,17.0452,16.7181,16.8097,348500.0
2009-02-25 09:40:00,25.69,25.76,25.41,25.41,194400.0,16.8097,16.8555,16.6265,16.6265,194400.0
2009-02-25 09:45:00,25.42,25.51,25.29,25.47,177400.0,16.633,16.6919,16.5479,16.6657,177400.0
2009-02-25 09:50:00,25.46,25.49,25.33,25.4,173000.0,16.6592,16.6788,16.5741,16.6199,173000.0
2009-02-25 09:55:00,25.4,25.4,25.08,25.08,285700.0,16.6199,16.6199,16.4105,16.4105,285700.0
2009-02-25 10:00:00,25.09,25.1,24.8,24.87,349300.0,16.4171,16.4236,16.2273,16.2731,349300.0
2009-02-25 10:05:00,24.86,24.98,24.81,24.94,217900.0,16.2666,16.3451,16.2339,16.3189,217900.0
2009-02-25 10:10:00,24.95,25.0,24.83,24.9,199500.0,16.3255,16.3582,16.247,16.2928,199500.0
2009-02-25 10:15:00,24.9,24.9,24.7,24.83,398900.0,16.2928,16.2928,16.1619,16.247,398900.0
2009-02-25 10:20:00,24.82,24.87,24.75,24.85,199800.0,16.2404,16.2731,16.1946,16.26,199800.0
2009-02-25 10:25:00,24.84,24.93,24.76,24.92,221500.0,16.2535,16.3124,16.2012,16.3058,221500.0
2009-02-25 10:30:00,24.92,24.98,24.73,24.75,216300.0,16.3058,16.3451,16.1815,16.1946,216300.0
2009-02-25 10:35:00,24.75,24.8,24.72,24.72,127000.0,16.1946,16.2273,16.175,16.175,127000.0
2009-02-25 10:40:00,24.73,24.78,24.51,24.53,253300.0,16.1815,16.2142,16.0376,16.0507,253300.0
2009-02-25 10:45:00,24.54,24.69,24.54,24.58,259000.0,16.0572,16.1553,16.0572,16.0834,259000.0
2009-02-25 10:50:00,24.58,24.6,24.53,24.58,211800.0,16.0834,16.0965,16.0507,16.0834,211800.0
2009-02-25 10:55:00,24.58,24.59,24.42,24.43,312500.0,16.0834,16.0899,15.9787,15.9852,312500.0
2009-02-25 11:00:00,24.43,24.46,24.36,24.45,334400.0,15.9852,16.0049,15.9394,15.9983,334400.0
2009-02-25 11:05:00,24.44,24.55,24.41,24.54,230100.0,15.9918,16.0637,15.9721,16.0572,230100.0
2009-02-25 11:10:00,24.54,24.55,24.45,24.54,165500.0,16.0572,16.0637,15.9983,16.0572,165500.0
2009-02-25 11:15:00,24.55,24.6,24.48,24.56,163300.0,16.0637,16.0965,16.0179,16.0703,163300.0
2009-02-25 11:20:00,24.55,24.73,24.55,24.71,173600.0,16.0637,16.1815,16.0637,16.1684,173600.0
2009-02-25 11:25:00,24.71,24.74,24.65,24.72,157000.0,16.1684,16.1881,16.1292,16.175,157000.0
2009-02-25 11:30:00,24.72,24.83,24.71,24.82,174900.0,16.175,16.247,16.1684,16.2404,174900.0
2009-02-25 11:35:00,24.83,24.86,24.66,24.7,142600.0,16.247,16.2666,16.1357,16.1619,142600.0
2009-02-25 11:40:00,24.7,24.93,24.68,24.92,114300.0,16.1619,16.3124,16.1488,16.3058,114300.0
2009-02-25 11:45:00,24.92,25.07,24.9,24.99,252000.0,16.3058,16.404,16.2928,16.3516,252000.0
2009-02-25 11:50:00,24.99,25.01,24.82,24.84,164500.0,16.3516,16.3647,16.2404,16.2535,164500.0
2009-02-25 11:55:00,24.84,24.86,24.67,24.69,137300.0,16.2535,16.2666,16.1423,16.1553,137300.0
2009-02-25 12:00:00,24.7,24.76,24.62,24.71,137100.0,16.1619,16.2012,16.1095,16.1684,137100.0
2009-02-25 12:05:00,24.7,24.74,24.65,24.72,92300.0,16.1619,16.1881,16.1292,16.175,92300.0
2009-02-25 12:10:00,24.72,24.74,24.58,24.66,84800.0,16.175,16.1881,16.0834,16.1357,84800.0
2009-02-25 12:15:00,24.65,24.69,24.53,24.55,110900.0,16.1292,16.1553,16.0507,16.0637,110900.0
2009-02-25 12:20:00,24.55,24.6,24.5,24.52,136000.0,16.0637,16.0965,16.031,16.0441,136000.0
2009-02-25 12:25:00,24.52,24.53,24.45,24.46,148100.0,16.0441,16.0507,15.9983,16.0049,148100.0
2009-02-25 12:30:00,24.45,24.52,24.45,24.47,74800.0,15.9983,16.0441,15.9983,16.0114,74800.0
2009-02-25 12:35:00,24.48,24.56,24.45,24.54,88100.0,16.0179,16.0703,15.9983,16.0572,88100.0
2009-02-25 12:40:00,24.54,24.57,24.44,24.45,126900.0,16.0572,16.0768,15.9918,15.9983,126900.0
2009-02-25 12:45:00,24.44,24.48,24.4,24.45,128600.0,15.9918,16.0179,15.9656,15.9983,128600.0
2009-02-25 12:50:00,24.45,24.53,24.42,24.45,87000.0,15.9983,16.0507,15.9787,15.9983,87000.0
2009-02-25 12:55:00,24.44,24.59,24.41,24.54,106100.0,15.9918,16.0899,15.9721,16.0572,106100.0
2009-02-25 13:00:00,24.54,24.67,24.48,24.6,142600.0,16.0572,16.1423,16.0179,16.0965,142600.0
2009-02-25 13:05:00,24.6,24.74,24.58,24.69,128800.0,16.0965,16.1881,16.0834,16.1553,128800.0
2009-02-25 13:10:00,24.7,24.72,24.57,24.68,118600.0,16.1619,16.175,16.0768,16.1488,118600.0
2009-02-25 13:15:00,24.67,24.68,24.62,24.62,72000.0,16.1423,16.1488,16.1095,16.1095,72000.0
2009-02-25 13:20:00,24.62,24.62,24.5,24.55,97300.0,16.1095,16.1095,16.031,16.0637,97300.0
2009-02-25 13:25:00,24.56,24.64,24.53,24.54,54700.0,16.0703,16.1226,16.0507,16.0572,54700.0
2009-02-25 13:30:00,24.53,24.68,24.53,24.67,85200.0,16.0507,16.1488,16.0507,16.1423,85200.0
2009-02-25 13:35:00,24.67,24.78,24.67,24.7,163900.0,16.1423,16.2142,16.1423,16.1619,163900.0
2009-02-25 13:40:00,24.7,24.86,24.69,24.82,240600.0,16.1619,16.2666,16.1553,16.2404,240600.0
2009-02-25 13:45:00,24.82,25.03,24.8,25.0,203800.0,16.2404,16.3778,16.2273,16.3582,203800.0
2009-02-25 13:50:00,25.0,25.2,24.98,25.17,305900.0,16.3582,16.4891,16.3451,16.4694,305900.0
2009-02-25 13:55:00,25.17,25.3,25.1,25.19,354000.0,16.4694,16.5545,16.4236,16.4825,354000.0
2009-02-25 14:00:00,25.19,25.27,24.99,24.99,261900.0,16.4825,16.5349,16.3516,16.3516,261900.0
2009-02-25 14:05:00,24.99,25.01,24.81,24.85,231600.0,16.3516,16.3647,16.2339,16.26,231600.0
2009-02-25 14:10:00,24.87,24.96,24.77,24.81,244400.0,16.2731,16.332,16.2077,16.2339,244400.0
2009-02-25 14:15:00,24.81,24.98,24.78,24.81,279400.0,16.2339,16.3451,16.2142,16.2339,279400.0
2009-02-25 14:20:00,24.83,24.95,24.75,24.94,218200.0,16.247,16.3255,16.1946,16.3189,218200.0
2009-02-25 14:25:00,24.94,25.13,24.87,25.12,371600.0,16.3189,16.4433,16.2731,16.4367,371600.0
2009-02-25 14:30:00,25.12,25.13,24.96,25.01,239400.0,16.4367,16.4433,16.332,16.3647,239400.0
2009-02-25 14:35:00,25.01,25.02,24.94,24.96,138600.0,16.3647,16.3713,16.3189,16.332,138600.0
2009-02-25 14:40:00,24.96,25.16,24.95,25.13,199900.0,16.332,16.4629,16.3255,16.4433,199900.0
2009-02-25 14:45:00,25.13,25.2,25.03,25.05,174900.0,16.4433,16.4891,16.3778,16.3909,174900.0
2009-02-25 14:50:00,25.05,25.24,25.05,25.21,205900.0,16.3909,16.5152,16.3909,16.4956,205900.0
2009-02-25 14:55:00,25.21,25.24,25.03,25.1,182700.0,16.4956,16.5152,16.3778,16.4236,182700.0
2009-02-25 15:00:00,25.11,25.3,25.05,25.28,268300.0,16.4302,16.5545,16.3909,16.5414,268300.0
2009-02-25 15:05:00,25.27,25.37,25.25,25.33,203000.0,16.5349,16.6003,16.5218,16.5741,203000.0
2009-02-25 15:10:00,25.34,25.37,25.18,25.32,235700.0,16.5807,16.6003,16.476,16.5676,235700.0
2009-02-25 15:15:00,25.32,25.54,25.32,25.5,461900.0,16.5676,16.7115,16.5676,16.6854,461900.0
2009-02-25 15:20:00,25.5,25.5,25.33,25.47,453300.0,16.6854,16.6854,16.5741,16.6657,453300.0
2009-02-25 15:25:00,25.47,25.55,25.42,25.45,199200.0,16.6657,16.7181,16.633,16.6526,199200.0
2009-02-25 15:30:00,25.44,25.49,25.38,25.43,285700.0,16.6461,16.6788,16.6068,16.6396,285700.0
2009-02-25 15:35:00,25.44,25.52,25.31,25.32,374700.0,16.6461,16.6984,16.561,16.5676,374700.0
2009-02-25 15:40:00,25.32,25.34,25.22,25.25,405100.0,16.5676,16.5807,16.5021,16.5218,405100.0
2009-02-25 15:45:00,25.26,25.35,25.22,25.26,496200.0,16.5283,16.5872,16.5021,16.5283,496200.0
2009-02-25 15:50:00,25.26,25.3,25.16,25.17,596600.0,16.5283,16.5545,16.4629,16.4694,596600.0
2009-02-25 15:55:00,25.16,25.16,24.97,25.01,482600.0,16.4629,16.4629,16.3386,16.3647,482600.0
2009-02-26 09:30:00,25.41,25.59,25.18,25.55,199400.0,16.6265,16.7442,16.476,16.7181,199400.0
2009-02-26 09:35:00,25.53,25.72,25.26,25.27,170900.0,16.705,16.8293,16.5283,16.5349,170900.0
2009-02-26 09:40:00,25.27,25.51,25.15,25.35,275700.0,16.5349,16.6919,16.4563,16.5872,275700.0
2009-02-26 09:45:00,25.33,25.35,25.03,25.09,180800.0,16.5741,16.5872,16.3778,16.4171,180800.0
2009-02-26 09:50:00,25.1,25.3,25.08,25.23,131900.0,16.4236,16.5545,16.4105,16.5087,131900.0
2009-02-26 09:55:00,25.23,25.35,25.15,25.35,109200.0,16.5087,16.5872,16.4563,16.5872,109200.0
2009-02-26 10:00:00,25.35,25.58,25.32,25.43,296500.0,16.5872,16.7377,16.5676,16.6396,296500.0
2009-02-26 10:05:00,25.43,25.58,25.34,25.4,150300.0,16.6396,16.7377,16.5807,16.6199,150300.0
2009-02-26 10:10:00,25.41,25.42,25.16,25.17,180600.0,16.6265,16.633,16.4629,16.4694,180600.0
2009-02-26 10:15:00,25.16,25.18,25.01,25.16,275000.0,16.4629,16.476,16.3647,16.4629,275000.0
2009-02-26 10:20:00,25.16,25.39,25.16,25.33,222000.0,16.4629,16.6134,16.4629,16.5741,222000.0
2009-02-26 10:25:00,25.33,25.38,25.15,25.17,181100.0,16.5741,16.6068,16.4563,16.4694,181100.0
2009-02-26 10:30:00,25.17,25.24,25.06,25.2,228600.0,16.4694,16.5152,16.3975,16.4891,228600.0
2009-02-26 10:35:00,25.2,25.34,25.19,25.33,169800.0,16.4891,16.5807,16.4825,16.5741,169800.0
2009-02-26 10:40:00,25.33,25.42,25.33,25.35,179000.0,16.5741,16.633,16.5741,16.5872,179000.0
2009-02-26 10:45:00,25.36,25.53,25.35,25.39,288400.0,16.5937,16.705,16.5872,16.6134,288400.0
2009-02-26 10:50:00,25.39,25.39,25.17,25.17,167900.0,16.6134,16.6134,16.4694,16.4694,167900.0
2009-02-26 10:55:00,25.17,25.28,25.17,25.27,104200.0,16.4694,16.5414,16.4694,16.5349,104200.0
2009-02-26 11:00:00,25.27,25.29,25.1,25.13,168400.0,16.5349,16.5479,16.4236,16.4433,168400.0
2009-02-26 11:05:00,25.1,25.13,25.01,25.04,211200.0,16.4236,16.4433,16.3647,16.3844,211200.0
2009-02-26 11:10:00,25.04,25.1,25.01,25.08,128000.0,16.3844,16.4236,16.3647,16.4105,128000.0
2009-02-26 11:15:00,25.08,25.1,25.03,25.1,100300.0,16.4105,16.4236,16.3778,16.4236,100300.0
2009-02-26 11:20:00,25.1,25.13,25.04,25.12,151300.0,16.4236,16.4433,16.3844,16.4367,151300.0
2009-02-26 11:25:00,25.11,25.12,24.96,24.96,143100.0,16.4302,16.4367,16.332,16.332,143100.0
2009-02-26 11:30:00,24.97,25.01,24.93,24.98,195300.0,16.3386,16.3647,16.3124,16.3451,195300.0
2009-02-26 11:35:00,24.98,25.02,24.98,24.99,117500.0,16.3451,16.3713,16.3451,16.3516,117500.0
2009-02-26 11:40:00,24.99,24.99,24.75,24.76,309800.0,16.3516,16.3516,16.1946,16.2012,309800.0
2009-02-26 11:45:00,24.75,24.77,24.71,24.72,210800.0,16.1946,16.2077,16.1684,16.175,210800.0
2009-02-26 11:50:00,24.72,24.86,24.71,24.83,169500.0,16.175,16.2666,16.1684,16.247,169500.0
2009-02-26 11:55:00,24.83,24.86,24.8,24.81,137800.0,16.247,16.2666,16.2273,16.2339,137800.0
2009-02-26 12:00:00,24.81,24.86,24.79,24.86,249900.0,16.2339,16.2666,16.2208,16.2666,249900.0
2009-02-26 12:05:00,24.86,24.88,24.8,24.86,108800.0,16.2666,16.2797,16.2273,16.2666,108800.0
2009-02-26 12:10:00,24.87,24.9,24.84,24.85,68100.0,16.2731,16.2928,16.2535,16.26,68100.0
2009-02-26 12:15:00,24.86,24.86,24.74,24.75,87300.0,16.2666,16.2666,16.1881,16.1946,87300.0
2009-02-26 12:20:00,24.76,24.78,24.67,24.67,135900.0,16.2012,16.2142,16.1423,16.1423,135900.0
2009-02-26 12:25:00,24.68,24.68,24.55,24.58,193700.0,16.1488,16.1488,16.0637,16.0834,193700.0
2009-02-26 12:30:00,24.58,24.71,24.55,24.7,110300.0,16.0834,16.1684,16.0637,16.1619,110300.0
2009-02-26 12:35:00,24.71,24.73,24.64,24.69,150000.0,16.1684,16.1815,16.1226,16.1553,150000.0
2009-02-26 12:40:00,24.7,24.7,24.63,24.64,50400.0,16.1619,16.1619,16.1161,16.1226,50400.0
2009-02-26 12:45:00,24.64,24.75,24.64,24.74,91300.0,16.1226,16.1946,16.1226,16.1881,91300.0
2009-02-26 12:50:00,24.73,24.77,24.69,24.76,111800.0,16.1815,16.2077,16.1553,16.2012,111800.0
2009-02-26 12:55:00,24.76,24.77,24.63,24.65,115700.0,16.2012,16.2077,16.1161,16.1292,115700.0
2009-02-26 13:00:00,24.65,24.71,24.63,24.65,116100.0,16.1292,16.1684,16.1161,16.1292,116100.0
2009-02-26 13:05:00,24.65,24.67,24.56,24.56,88100.0,16.1292,16.1423,16.0703,16.0703,88100.0
2009-02-26 13:10:00,24.56,24.56,24.47,24.56,222400.0,16.0703,16.0703,16.0114,16.0703,222400.0
2009-02-26 13:15:00,24.57,24.57,24.5,24.5,82200.0,16.0768,16.0768,16.031,16.031,82200.0
2009-02-26 13:20:00,24.5,24.6,24.5,24.54,119500.0,16.031,16.0965,16.031,16.0572,119500.0
2009-02-26 13:25:00,24.54,24.68,24.51,24.64,127600.0,16.0572,16.1488,16.0376,16.1226,127600.0
2009-02-26 13:30:00,24.64,24.64,24.57,24.63,98500.0,16.1226,16.1226,16.0768,16.1161,98500.0
2009-02-26 13:35:00,24.63,24.65,24.54,24.55,90400.0,16.1161,16.1292,16.0572,16.0637,90400.0
2009-02-26 13:40:00,24.55,24.74,24.55,24.7,134200.0,16.0637,16.1881,16.0637,16.1619,134200.0
2009-02-26 13:45:00,24.7,24.75,24.68,24.73,85300.0,16.1619,16.1946,16.1488,16.1815,85300.0
2009-02-26 13:50:00,24.72,24.78,24.7,24.75,87600.0,16.175,16.2142,16.1619,16.1946,87600.0
2009-02-26 13:55:00,24.74,24.77,24.68,24.72,113800.0,16.1881,16.2077,16.1488,16.175,113800.0
2009-02-26 14:00:00,24.72,24.74,24.69,24.73,149200.0,16.175,16.1881,16.1553,16.1815,149200.0
2009-02-26 14:05:00,24.73,24.73,24.57,24.64,166800.0,16.1815,16.1815,16.0768,16.1226,166800.0
2009-02-26 14:10:00,24.64,24.75,24.62,24.74,117400.0,16.1226,16.1946,16.1095,16.1881,117400.0
2009-02-26 14:15:00,24.74,24.75,24.68,24.72,61400.0,16.1881,16.1946,16.1488,16.175,61400.0
2009-02-26 14:20:00,24.72,24.86,24.71,24.81,156100.0,16.175,16.2666,16.1684,16.2339,156100.0
2009-02-26 14:25:00,24.81,24.85,24.79,24.81,81800.0,16.2339,16.26,16.2208,16.2339,81800.0
2009-02-26 14:30:00,24.82,24.82,24.65,24.67,165500.0,16.2404,16.2404,16.1292,16.1423,165500.0
2009-02-26 14:35:00,24.67,24.7,24.65,24.67,118400.0,16.1423,16.1619,16.1292,16.1423,118400.0
2009-02-26 14:40:00,24.67,24.67,24.57,24.58,127700.0,16.1423,16.1423,16.0768,16.0834,127700.0
2009-02-26 14:45:00,24.57,24.64,24.55,24.57,137900.0,16.0768,16.1226,16.0637,16.0768,137900.0
2009-02-26 14:50:00,24.57,24.6,24.46,24.46,173300.0,16.0768,16.0965,16.0049,16.0049,173300.0
2009-02-26 14:55:00,24.46,24.47,24.37,24.42,347500.0,16.0049,16.0114,15.946,15.9787,347500.0
2009-02-26 15:00:00,24.41,24.41,24.29,24.34,276000.0,15.9721,15.9721,15.8936,15.9263,276000.0
2009-02-26 15:05:00,24.34,24.41,24.31,24.36,239900.0,15.9263,15.9721,15.9067,15.9394,239900.0
2009-02-26 15:10:00,24.35,24.35,24.24,24.25,264400.0,15.9329,15.9329,15.8609,15.8674,264400.0
2009-02-26 15:15:00,24.24,24.27,24.15,24.21,353700.0,15.8609,15.8805,15.802,15.8413,353700.0
2009-02-26 15:20:00,24.21,24.24,24.16,24.22,220200.0,15.8413,15.8609,15.8086,15.8478,220200.0
2009-02-26 15:25:00,24.23,24.27,24.21,24.22,165500.0,15.8544,15.8805,15.8413,15.8478,165500.0
2009-02-26 15:30:00,24.21,24.33,24.2,24.33,285300.0,15.8413,15.9198,15.8347,15.9198,285300.0
2009-02-26 15:35:00,24.34,24.41,24.31,24.34,258200.0,15.9263,15.9721,15.9067,15.9263,258200.0
2009-02-26 15:40:00,24.34,24.44,24.33,24.36,332400.0,15.9263,15.9918,15.9198,15.9394,332400.0
2009-02-26 15:45:00,24.36,24.43,24.33,24.41,257600.0,15.9394,15.9852,15.9198,15.9721,257600.0
2009-02-26 15:50:00,24.41,24.45,24.32,24.35,385900.0,15.9721,15.9983,15.9132,15.9329,385900.0
2009-02-26 15:55:00,24.36,24.36,24.2,24.23,528800.0,15.9394,15.9394,15.8347,15.8544,528800.0
2009-02-27 09:30:00,23.75,23.89,23.5,23.69,507300.0,15.5403,15.6319,15.3767,15.501,507300.0
2009-02-27 09:35:00,23.69,24.52,23.68,24.33,573400.0,15.501,16.0441,15.4945,15.9198,573400.0
2009-02-27 09:40:00,24.33,24.43,24.23,24.27,199300.0,15.9198,15.9852,15.8544,15.8805,199300.0
2009-02-27 09:45:00,24.27,24.35,24.2,24.33,251800.0,15.8805,15.9329,15.8347,15.9198,251800.0
2009-02-27 09:50:00,24.33,24.44,24.25,24.42,246600.0,15.9198,15.9918,15.8674,15.9787,246600.0
2009-02-27 09:55:00,24.42,24.8,24.38,24.73,417100.0,15.9787,16.2273,15.9525,16.1815,417100.0
2009-02-27 10:00:00,24.73,24.95,24.72,24.79,369500.0,16.1815,16.3255,16.175,16.2208,369500.0
2009-02-27 10:05:00,24.8,24.95,24.75,24.77,311900.0,16.2273,16.3255,16.1946,16.2077,311900.0
2009-02-27 10:10:00,24.77,24.86,24.7,24.76,351900.0,16.2077,16.2666,16.1619,16.2012,351900.0
2009-02-27 10:15:00,24.76,24.91,24.63,24.9,237600.0,16.2012,16.2993,16.1161,16.2928,237600.0
2009-02-27 10:20:00,24.9,25.1,24.9,25.03,307800.0,16.2928,16.4236,16.2928,16.3778,307800.0
2009-02-27 10:25:00,25.03,25.07,24.86,24.87,194200.0,16.3778,16.404,16.2666,16.2731,194200.0
2009-02-27 10:30:00,24.87,24.98,24.81,24.85,171500.0,16.2731,16.3451,16.2339,16.26,171500.0
2009-02-27 10:35:00,24.85,24.89,24.7,24.77,139400.0,16.26,16.2862,16.1619,16.2077,139400.0
2009-02-27 10:40:00,24.77,24.88,24.72,24.75,121800.0,16.2077,16.2797,16.175,16.1946,121800.0
2009-02-27 10:45:00,24.74,24.88,24.63,24.81,157800.0,16.1881,16.2797,16.1161,16.2339,157800.0
2009-02-27 10:50:00,24.81,24.98,24.79,24.97,259800.0,16.2339,16.3451,16.2208,16.3386,259800.0
2009-02-27 10:55:00,24.96,25.0,24.9,24.97,283600.0,16.332,16.3582,16.2928,16.3386,283600.0
2009-02-27 11:00:00,24.96,25.03,24.84,24.88,178400.0,16.332,16.3778,16.2535,16.2797,178400.0
2009-02-27 11:05:00,24.88,24.89,24.79,24.87,93800.0,16.2797,16.2862,16.2208,16.2731,93800.0
2009-02-27 11:10:00,24.87,24.91,24.75,24.75,155500.0,16.2731,16.2993,16.1946,16.1946,155500.0
2009-02-27 11:15:00,24.76,24.82,24.72,24.77,110600.0,16.2012,16.2404,16.175,16.2077,110600.0
2009-02-27 11:20:00,24.77,24.87,24.74,24.84,120000.0,16.2077,16.2731,16.1881,16.2535,120000.0
2009-02-27 11:25:00,24.85,24.92,24.81,24.87,160000.0,16.26,16.3058,16.2339,16.2731,160000.0
2009-02-27 11:30:00,24.88,24.9,24.81,24.84,136000.0,16.2797,16.2928,16.2339,16.2535,136000.0
2009-02-27 11:35:00,24.85,24.85,24.73,24.85,88200.0,16.26,16.26,16.1815,16.26,88200.0
2009-02-27 11:40:00,24.85,25.04,24.81,24.99,228000.0,16.26,16.3844,16.2339,16.3516,228000.0
2009-02-27 11:45:00,25.0,25.0,24.89,24.93,89600.0,16.3582,16.3582,16.2862,16.3124,89600.0
2009-02-27 11:50:00,24.93,24.97,24.74,24.85,165200.0,16.3124,16.3386,16.1881,16.26,165200.0
2009-02-27 11:55:00,24.86,24.94,24.77,24.89,115900.0,16.2666,16.3189,16.2077,16.2862,115900.0
2009-02-27 12:00:00,24.9,25.0,24.88,24.92,106500.0,16.2928,16.3582,16.2797,16.3058,106500.0
2009-02-27 12:05:00,24.93,25.01,24.85,24.89,73200.0,16.3124,16.3647,16.26,16.2862,73200.0
2009-02-27 12:10:00,24.89,25.01,24.85,24.94,151400.0,16.2862,16.3647,16.26,16.3189,151400.0
2009-02-27 12:15:00,24.95,25.03,24.88,24.89,219700.0,16.3255,16.3778,16.2797,16.2862,219700.0
2009-02-27 12:20:00,24.89,24.95,24.81,24.95,123300.0,16.2862,16.3255,16.2339,16.3255,123300.0
2009-02-27 12:25:00,24.95,24.99,24.86,24.88,52200.0,16.3255,16.3516,16.2666,16.2797,52200.0
2009-02-27 12:30:00,24.88,24.92,24.86,24.89,188400.0,16.2797,16.3058,16.2666,16.2862,188400.0
2009-02-27 12:35:00,24.89,24.91,24.73,24.76,195700.0,16.2862,16.2993,16.1815,16.2012,195700.0
2009-02-27 12:40:00,24.75,24.8,24.72,24.76,85800.0,16.1946,16.2273,16.175,16.2012,85800.0
2009-02-27 12:45:00,24.77,24.88,24.77,24.86,86400.0,16.2077,16.2797,16.2077,16.2666,86400.0
2009-02-27 12:50:00,24.87,24.94,24.86,24.91,110100.0,16.2731,16.3189,16.2666,16.2993,110100.0
2009-02-27 12:55:00,24.91,24.97,24.86,24.94,126300.0,16.2993,16.3386,16.2666,16.3189,126300.0
2009-02-27 13:00:00,24.95,25.04,24.92,24.98,169100.0,16.3255,16.3844,16.3058,16.3451,169100.0
2009-02-27 13:05:00,24.98,25.03,24.92,25.0,142800.0,16.3451,16.3778,16.3058,16.3582,142800.0
2009-02-27 13:10:00,25.0,25.03,24.94,24.95,146900.0,16.3582,16.3778,16.3189,16.3255,146900.0
2009-02-27 13:15:00,24.95,24.96,24.82,24.9,152800.0,16.3255,16.332,16.2404,16.2928,152800.0
2009-02-27 13:20:00,24.91,24.92,24.85,24.88,67500.0,16.2993,16.3058,16.26,16.2797,67500.0
2009-02-27 13:25:00,24.89,24.96,24.89,24.93,83100.0,16.2862,16.332,16.2862,16.3124,83100.0
2009-02-27 13:30:00,24.92,25.12,24.85,24.99,305800.0,16.3058,16.4367,16.26,16.3516,305800.0
2009-02-27 13:35:00,24.99,25.0,24.75,24.8,255900.0,16.3516,16.3582,16.1946,16.2273,255900.0
2009-02-27 13:40:00,24.81,24.89,24.75,24.88,147800.0,16.2339,16.2862,16.1946,16.2797,147800.0
2009-02-27 13:45:00,24.89,25.04,24.85,25.02,124900.0,16.2862,16.3844,16.26,16.3713,124900.0
2009-02-27 13:50:00,25.03,25.11,24.99,25.01,154100.0,16.3778,16.4302,16.3516,16.3647,154100.0
2009-02-27 13:55:00,25.01,25.17,24.97,25.16,188300.0,16.3647,16.4694,16.3386,16.4629,188300.0
2009-02-27 14:00:00,25.14,25.23,25.07,25.21,105300.0,16.4498,16.5087,16.404,16.4956,105300.0
2009-02-27 14:05:00,25.2,25.21,24.99,25.0,178300.0,16.4891,16.4956,16.3516,16.3582,178300.0
2009-02-27 14:10:00,25.0,25.0,24.92,24.97,141800.0,16.3582,16.3582,16.3058,16.3386,141800.0
2009-02-27 14:15:00,24.99,25.08,24.9,24.97,94300.0,16.3516,16.4105,16.2928,16.3386,94300.0
2009-02-27 14:20:00,24.97,25.02,24.8,24.81,171300.0,16.3386,16.3713,16.2273,16.2339,171300.0
2009-02-27 14:25:00,24.81,24.88,24.7,24.71,214600.0,16.2339,16.2797,16.1619,16.1684,214600.0
2009-02-27 14:30:00,24.73,24.79,24.68,24.72,132500.0,16.1815,16.2208,16.1488,16.175,132500.0
2009-02-27 14:35:00,24.72,24.77,24.57,24.6,178500.0,16.175,16.2077,16.0768,16.0965,178500.0
2009-02-27 14:40:00,24.6,24.76,24.57,24.67,143000.0,16.0965,16.2012,16.0768,16.1423,143000.0
2009-02-27 14:45:00,24.66,24.95,24.64,24.93,245900.0,16.1357,16.3255,16.1226,16.3124,245900.0
2009-02-27 14:50:00,24.94,24.99,24.85,24.86,238100.0,16.3189,16.3516,16.26,16.2666,238100.0
2009-02-27 14:55:00,24.87,25.06,24.87,24.94,206900.0,16.2731,16.3975,16.2731,16.3189,206900.0
2009-02-27 15:00:00,24.94,24.94,24.82,24.85,211000.0,16.3189,16.3189,16.2404,16.26,211000.0
2009-02-27 15:05:00,24.86,24.88,24.7,24.72,199000.0,16.2666,16.2797,16.1619,16.175,199000.0
2009-02-27 15:10:00,24.73,24.73,24.56,24.65,223600.0,16.1815,16.1815,16.0703,16.1292,223600.0
2009-02-27 15:15:00,24.65,24.65,24.52,24.56,126300.0,16.1292,16.1292,16.0441,16.0703,126300.0
2009-02-27 15:20:00,24.56,24.71,24.52,24.7,291000.0,16.0703,16.1684,16.0441,16.1619,291000.0
2009-02-27 15:25:00,24.7,24.77,24.63,24.64,247000.0,16.1619,16.2077,16.1161,16.1226,247000.0
2009-02-27 15:30:00,24.64,24.85,24.61,24.8,309400.0,16.1226,16.26,16.103,16.2273,309400.0
2009-02-27 15:35:00,24.8,24.8,24.65,24.67,337900.0,16.2273,16.2273,16.1292,16.1423,337900.0
2009-02-27 15:40:00,24.67,24.89,24.65,24.85,314500.0,16.1423,16.2862,16.1292,16.26,314500.0
2009-02-27 15:45:00,24.85,24.98,24.8,24.92,389400.0,16.26,16.3451,16.2273,16.3058,389400.0
2009-02-27 15:50:00,24.92,24.93,24.72,24.74,443400.0,16.3058,16.3124,16.175,16.1881,443400.0
2009-02-27 15:55:00,24.74,24.76,24.6,24.64,564500.0,16.1881,16.2012,16.0965,16.1226,564500.0
2009-03-02 09:30:00,24.07,24.2,23.7,23.7,417000.0,15.7497,15.8347,15.5076,15.5076,417000.0
2009-03-02 09:35:00,23.7,24.1,23.45,23.59,548900.0,15.5076,15.7693,15.344,15.4356,548900.0
2009-03-02 09:40:00,23.6,23.83,23.6,23.74,182600.0,15.4421,15.5926,15.4421,15.5337,182600.0
2009-03-02 09:45:00,23.72,23.78,23.64,23.77,171200.0,15.5207,15.5599,15.4683,15.5534,171200.0
2009-03-02 09:50:00,23.76,23.81,23.56,23.62,213300.0,15.5468,15.5795,15.416,15.4552,213300.0
2009-03-02 09:55:00,23.62,23.63,23.29,23.3,273800.0,15.4552,15.4618,15.2393,15.2458,273800.0
2009-03-02 10:00:00,23.3,23.4,23.06,23.08,715900.0,15.2458,15.3113,15.0888,15.1019,715900.0
2009-03-02 10:05:00,23.09,23.14,22.87,22.89,599200.0,15.1084,15.1411,14.9645,14.9776,599200.0
2009-03-02 10:10:00,22.9,22.94,22.55,22.57,627100.0,14.9841,15.0103,14.7551,14.7682,627100.0
2009-03-02 10:15:00,22.57,22.85,22.56,22.8,349700.0,14.7682,14.9514,14.7616,14.9187,349700.0
2009-03-02 10:20:00,22.8,22.94,22.7,22.94,281700.0,14.9187,15.0103,14.8532,15.0103,281700.0
2009-03-02 10:25:00,22.94,22.98,22.82,22.93,202700.0,15.0103,15.0364,14.9318,15.0037,202700.0
2009-03-02 10:30:00,22.93,22.98,22.84,22.88,153700.0,15.0037,15.0364,14.9448,14.971,153700.0
2009-03-02 10:35:00,22.88,22.97,22.85,22.87,134200.0,14.971,15.0299,14.9514,14.9645,134200.0
2009-03-02 10:40:00,22.87,22.95,22.78,22.95,257500.0,14.9645,15.0168,14.9056,15.0168,257500.0
2009-03-02 10:45:00,22.95,22.98,22.9,22.93,217700.0,15.0168,15.0364,14.9841,15.0037,217700.0
2009-03-02 10:50:00,22.94,22.95,22.89,22.91,193300.0,15.0103,15.0168,14.9776,14.9906,193300.0
2009-03-02 10:55:00,22.91,22.96,22.9,22.96,222900.0,14.9906,15.0234,14.9841,15.0234,222900.0
2009-03-02 11:00:00,22.96,23.08,22.96,23.04,199600.0,15.0234,15.1019,15.0234,15.0757,199600.0
2009-03-02 11:05:00,23.04,23.05,22.92,22.98,283500.0,15.0757,15.0823,14.9972,15.0364,283500.0
2009-03-02 11:10:00,22.98,22.99,22.93,22.97,151500.0,15.0364,15.043,15.0037,15.0299,151500.0
2009-03-02 11:15:00,22.97,22.98,22.93,22.96,131000.0,15.0299,15.0364,15.0037,15.0234,131000.0
2009-03-02 11:20:00,22.95,23.08,22.95,23.01,168900.0,15.0168,15.1019,15.0168,15.0561,168900.0
2009-03-02 11:25:00,23.02,23.02,22.8,22.8,294700.0,15.0626,15.0626,14.9187,14.9187,294700.0
2009-03-02 11:30:00,22.81,22.88,22.76,22.81,216000.0,14.9252,14.971,14.8925,14.9252,216000.0
2009-03-02 11:35:00,22.82,22.89,22.74,22.8,218200.0,14.9318,14.9776,14.8794,14.9187,218200.0
2009-03-02 11:40:00,22.8,22.91,22.78,22.81,232200.0,14.9187,14.9906,14.9056,14.9252,232200.0
2009-03-02 11:45:00,22.8,22.84,22.77,22.78,121300.0,14.9187,14.9448,14.899,14.9056,121300.0
2009-03-02 11:50:00,22.78,22.8,22.65,22.66,214400.0,14.9056,14.9187,14.8205,14.8271,214400.0
2009-03-02 11:55:00,22.67,22.74,22.63,22.72,155300.0,14.8336,14.8794,14.8074,14.8663,155300.0
2009-03-02 12:00:00,22.74,22.76,22.62,22.65,164800.0,14.8794,14.8925,14.8009,14.8205,164800.0
2009-03-02 12:05:00,22.65,22.71,22.62,22.63,243800.0,14.8205,14.8598,14.8009,14.8074,243800.0
2009-03-02 12:10:00,22.62,22.65,22.5,22.55,273500.0,14.8009,14.8205,14.7224,14.7551,273500.0
2009-03-02 12:15:00,22.54,22.61,22.45,22.48,239200.0,14.7485,14.7943,14.6897,14.7093,239200.0
2009-03-02 12:20:00,22.48,22.66,22.46,22.65,215700.0,14.7093,14.8271,14.6962,14.8205,215700.0
2009-03-02 12:25:00,22.66,22.72,22.6,22.63,245900.0,14.8271,14.8663,14.7878,14.8074,245900.0
2009-03-02 12:30:00,22.63,22.64,22.58,22.58,127200.0,14.8074,14.814,14.7747,14.7747,127200.0
2009-03-02 12:35:00,22.57,22.62,22.51,22.52,219000.0,14.7682,14.8009,14.7289,14.7355,219000.0
2009-03-02 12:40:00,22.52,22.55,22.48,22.48,171500.0,14.7355,14.7551,14.7093,14.7093,171500.0
2009-03-02 12:45:00,22.48,22.48,22.34,22.39,262000.0,14.7093,14.7093,14.6177,14.6504,262000.0
2009-03-02 12:50:00,22.39,22.5,22.36,22.37,180100.0,14.6504,14.7224,14.6308,14.6373,180100.0
2009-03-02 12:55:00,22.38,22.38,22.26,22.27,196400.0,14.6439,14.6439,14.5653,14.5719,196400.0
2009-03-02 13:00:00,22.28,22.4,22.26,22.35,160100.0,14.5784,14.6569,14.5653,14.6242,160100.0
2009-03-02 13:05:00,22.35,22.47,22.32,22.46,144600.0,14.6242,14.7027,14.6046,14.6962,144600.0
2009-03-02 13:10:00,22.46,22.47,22.27,22.31,154600.0,14.6962,14.7027,14.5719,14.5981,154600.0
2009-03-02 13:15:00,22.31,22.31,22.21,22.28,208300.0,14.5981,14.5981,14.5326,14.5784,208300.0
2009-03-02 13:20:00,22.28,22.33,22.28,22.28,102000.0,14.5784,14.6111,14.5784,14.5784,102000.0
2009-03-02 13:25:00,22.28,22.39,22.27,22.39,158200.0,14.5784,14.6504,14.5719,14.6504,158200.0
2009-03-02 13:30:00,22.39,22.44,22.31,22.32,147300.0,14.6504,14.6831,14.5981,14.6046,147300.0
2009-03-02 13:35:00,22.33,22.4,22.3,22.38,148700.0,14.6111,14.6569,14.5915,14.6439,148700.0
2009-03-02 13:40:00,22.37,22.46,22.36,22.43,149200.0,14.6373,14.6962,14.6308,14.6766,149200.0
2009-03-02 13:45:00,22.42,22.51,22.38,22.51,184700.0,14.67,14.7289,14.6439,14.7289,184700.0
2009-03-02 13:50:00,22.5,22.58,22.43,22.57,218700.0,14.7224,14.7747,14.6766,14.7682,218700.0
2009-03-02 13:55:00,22.58,22.6,22.51,22.58,231800.0,14.7747,14.7878,14.7289,14.7747,231800.0
2009-03-02 14:00:00,22.58,22.62,22.47,22.59,201300.0,14.7747,14.8009,14.7027,14.7813,201300.0
2009-03-02 14:05:00,22.6,22.62,22.48,22.52,159300.0,14.7878,14.8009,14.7093,14.7355,159300.0
2009-03-02 14:10:00,22.52,22.58,22.5,22.53,117900.0,14.7355,14.7747,14.7224,14.742,117900.0
2009-03-02 14:15:00,22.54,22.6,22.45,22.48,163200.0,14.7485,14.7878,14.6897,14.7093,163200.0
2009-03-02 14:20:00,22.47,22.52,22.39,22.46,138400.0,14.7027,14.7355,14.6504,14.6962,138400.0
2009-03-02 14:25:00,22.45,22.47,22.36,22.42,105800.0,14.6897,14.7027,14.6308,14.67,105800.0
2009-03-02 14:30:00,22.41,22.56,22.35,22.51,151400.0,14.6635,14.7616,14.6242,14.7289,151400.0
2009-03-02 14:35:00,22.52,22.61,22.48,22.48,218300.0,14.7355,14.7943,14.7093,14.7093,218300.0
2009-03-02 14:40:00,22.48,22.59,22.43,22.56,307300.0,14.7093,14.7813,14.6766,14.7616,307300.0
2009-03-02 14:45:00,22.56,22.56,22.43,22.51,302300.0,14.7616,14.7616,14.6766,14.7289,302300.0
2009-03-02 14:50:00,22.5,22.57,22.41,22.44,161700.0,14.7224,14.7682,14.6635,14.6831,161700.0
2009-03-02 14:55:00,22.43,22.46,22.36,22.36,140900.0,14.6766,14.6962,14.6308,14.6308,140900.0
2009-03-02 15:00:00,22.36,22.38,22.18,22.23,247300.0,14.6308,14.6439,14.513,14.5457,247300.0
2009-03-02 15:05:00,22.22,22.24,22.11,22.16,221900.0,14.5392,14.5522,14.4672,14.4999,221900.0
2009-03-02 15:10:00,22.16,22.24,22.1,22.19,238100.0,14.4999,14.5522,14.4606,14.5195,238100.0
2009-03-02 15:15:00,22.19,22.19,22.09,22.09,168500.0,14.5195,14.5195,14.4541,14.4541,168500.0
2009-03-02 15:20:00,22.09,22.14,22.03,22.05,296300.0,14.4541,14.4868,14.4148,14.4279,296300.0
2009-03-02 15:25:00,22.05,22.17,22.03,22.15,270600.0,14.4279,14.5064,14.4148,14.4934,270600.0
2009-03-02 15:30:00,22.14,22.23,22.1,22.18,327200.0,14.4868,14.5457,14.4606,14.513,327200.0
2009-03-02 15:35:00,22.19,22.21,22.1,22.15,251500.0,14.5195,14.5326,14.4606,14.4934,251500.0
2009-03-02 15:40:00,22.15,22.15,22.06,22.14,398400.0,14.4934,14.4934,14.4345,14.4868,398400.0
2009-03-02 15:45:00,22.14,22.25,22.08,22.22,850900.0,14.4868,14.5588,14.4476,14.5392,850900.0
2009-03-02 15:50:00,22.21,22.24,22.14,22.15,788900.0,14.5326,14.5522,14.4868,14.4934,788900.0
2009-03-02 15:55:00,22.15,22.23,22.15,22.16,997400.0,14.4934,14.5457,14.4934,14.4999,997400.0
2009-03-03 09:30:00,22.65,22.94,22.51,22.68,445200.0,14.8205,15.0103,14.7289,14.8402,445200.0
2009-03-03 09:35:00,22.69,22.7,22.5,22.61,298100.0,14.8467,14.8532,14.7224,14.7943,298100.0
2009-03-03 09:40:00,22.6,22.66,22.55,22.63,179900.0,14.7878,14.8271,14.7551,14.8074,179900.0
2009-03-03 09:45:00,22.63,22.65,22.29,22.4,251300.0,14.8074,14.8205,14.585,14.6569,251300.0
2009-03-03 09:50:00,22.41,22.5,22.29,22.31,423000.0,14.6635,14.7224,14.585,14.5981,423000.0
2009-03-03 09:55:00,22.3,22.32,22.2,22.21,259600.0,14.5915,14.6046,14.5261,14.5326,259600.0
2009-03-03 10:00:00,22.19,22.22,22.07,22.2,264900.0,14.5195,14.5392,14.441,14.5261,264900.0
2009-03-03 10:05:00,22.2,22.31,22.18,22.26,197200.0,14.5261,14.5981,14.513,14.5653,197200.0
2009-03-03 10:10:00,22.27,22.28,22.07,22.07,294900.0,14.5719,14.5784,14.441,14.441,294900.0
2009-03-03 10:15:00,22.07,22.12,22.0,22.0,381800.0,14.441,14.4737,14.3952,14.3952,381800.0
2009-03-03 10:20:00,22.0,22.08,21.85,21.86,858200.0,14.3952,14.4476,14.2971,14.3036,858200.0
2009-03-03 10:25:00,21.85,22.0,21.83,21.94,286800.0,14.2971,14.3952,14.284,14.3559,286800.0
2009-03-03 10:30:00,21.95,22.0,21.93,21.99,226200.0,14.3625,14.3952,14.3494,14.3887,226200.0
2009-03-03 10:35:00,22.0,22.05,21.87,22.01,348800.0,14.3952,14.4279,14.3101,14.4018,348800.0
2009-03-03 10:40:00,22.0,22.05,21.89,21.9,231600.0,14.3952,14.4279,14.3232,14.3298,231600.0
2009-03-03 10:45:00,21.89,21.96,21.86,21.92,233600.0,14.3232,14.369,14.3036,14.3429,233600.0
2009-03-03 10:50:00,21.92,21.94,21.8,21.81,245000.0,14.3429,14.3559,14.2643,14.2709,245000.0
2009-03-03 10:55:00,21.81,21.88,21.71,21.78,425700.0,14.2709,14.3167,14.2055,14.2513,425700.0
2009-03-03 11:00:00,21.78,21.9,21.78,21.85,546800.0,14.2513,14.3298,14.2513,14.2971,546800.0
2009-03-03 11:05:00,21.85,22.0,21.84,22.0,363300.0,14.2971,14.3952,14.2905,14.3952,363300.0
2009-03-03 11:10:00,21.99,22.0,21.9,21.97,387700.0,14.3887,14.3952,14.3298,14.3756,387700.0
2009-03-03 11:15:00,21.96,22.05,21.93,22.05,485800.0,14.369,14.4279,14.3494,14.4279,485800.0
2009-03-03 11:20:00,22.04,22.27,22.04,22.2,414900.0,14.4214,14.5719,14.4214,14.5261,414900.0
2009-03-03 11:25:00,22.2,22.44,22.19,22.39,357200.0,14.5261,14.6831,14.5195,14.6504,357200.0
2009-03-03 11:30:00,22.39,22.44,22.31,22.32,348300.0,14.6504,14.6831,14.5981,14.6046,348300.0
2009-03-03 11:35:00,22.33,22.35,22.25,22.3,262100.0,14.6111,14.6242,14.5588,14.5915,262100.0
2009-03-03 11:40:00,22.3,22.49,22.29,22.45,414600.0,14.5915,14.7158,14.585,14.6897,414600.0
2009-03-03 11:45:00,22.45,22.5,22.37,22.46,646700.0,14.6897,14.7224,14.6373,14.6962,646700.0
2009-03-03 11:50:00,22.46,22.48,22.41,22.46,347600.0,14.6962,14.7093,14.6635,14.6962,347600.0
2009-03-03 11:55:00,22.46,22.54,22.43,22.5,306200.0,14.6962,14.7485,14.6766,14.7224,306200.0
2009-03-03 12:00:00,22.5,22.65,22.49,22.65,312900.0,14.7224,14.8205,14.7158,14.8205,312900.0
2009-03-03 12:05:00,22.65,22.79,22.65,22.74,263800.0,14.8205,14.9121,14.8205,14.8794,263800.0
2009-03-03 12:10:00,22.74,22.79,22.7,22.76,225900.0,14.8794,14.9121,14.8532,14.8925,225900.0
2009-03-03 12:15:00,22.76,22.94,22.72,22.92,205800.0,14.8925,15.0103,14.8663,14.9972,205800.0
2009-03-03 12:20:00,22.91,23.0,22.89,22.95,245500.0,14.9906,15.0495,14.9776,15.0168,245500.0
2009-03-03 12:25:00,22.94,23.16,22.94,23.16,353700.0,15.0103,15.1542,15.0103,15.1542,353700.0
2009-03-03 12:30:00,23.15,23.16,22.96,22.96,369600.0,15.1477,15.1542,15.0234,15.0234,369600.0
2009-03-03 12:35:00,22.97,23.24,22.97,23.07,394700.0,15.0299,15.2066,15.0299,15.0953,394700.0
2009-03-03 12:40:00,23.07,23.09,23.0,23.02,263800.0,15.0953,15.1084,15.0495,15.0626,263800.0
2009-03-03 12:45:00,23.02,23.03,22.97,22.98,259900.0,15.0626,15.0692,15.0299,15.0364,259900.0
2009-03-03 12:50:00,22.99,23.0,22.83,22.92,190200.0,15.043,15.0495,14.9383,14.9972,190200.0
2009-03-03 12:55:00,22.92,22.96,22.8,22.82,175600.0,14.9972,15.0234,14.9187,14.9318,175600.0
2009-03-03 13:00:00,22.81,22.85,22.73,22.84,111600.0,14.9252,14.9514,14.8729,14.9448,111600.0
2009-03-03 13:05:00,22.85,22.87,22.75,22.8,99500.0,14.9514,14.9645,14.886,14.9187,99500.0
2009-03-03 13:10:00,22.81,22.96,22.77,22.91,156500.0,14.9252,15.0234,14.899,14.9906,156500.0
2009-03-03 13:15:00,22.91,22.97,22.91,22.97,131000.0,14.9906,15.0299,14.9906,15.0299,131000.0
2009-03-03 13:20:00,22.97,23.01,22.96,22.98,137600.0,15.0299,15.0561,15.0234,15.0364,137600.0
2009-03-03 13:25:00,22.99,23.0,22.84,22.84,163900.0,15.043,15.0495,14.9448,14.9448,163900.0
2009-03-03 13:30:00,22.85,22.86,22.7,22.75,237800.0,14.9514,14.9579,14.8532,14.886,237800.0
2009-03-03 13:35:00,22.7,22.75,22.6,22.71,142400.0,14.8532,14.886,14.7878,14.8598,142400.0
2009-03-03 13:40:00,22.71,22.74,22.67,22.74,128700.0,14.8598,14.8794,14.8336,14.8794,128700.0
2009-03-03 13:45:00,22.74,22.75,22.62,22.64,146900.0,14.8794,14.886,14.8009,14.814,146900.0
2009-03-03 13:50:00,22.64,22.81,22.62,22.75,167000.0,14.814,14.9252,14.8009,14.886,167000.0
2009-03-03 13:55:00,22.76,22.87,22.75,22.82,123200.0,14.8925,14.9645,14.886,14.9318,123200.0
2009-03-03 14:00:00,22.82,22.92,22.8,22.92,217000.0,14.9318,14.9972,14.9187,14.9972,217000.0
2009-03-03 14:05:00,22.92,22.95,22.84,22.86,147500.0,14.9972,15.0168,14.9448,14.9579,147500.0
2009-03-03 14:10:00,22.86,22.91,22.82,22.84,330200.0,14.9579,14.9906,14.9318,14.9448,330200.0
2009-03-03 14:15:00,22.83,22.87,22.76,22.8,321400.0,14.9383,14.9645,14.8925,14.9187,321400.0
2009-03-03 14:20:00,22.79,22.92,22.79,22.91,200100.0,14.9121,14.9972,14.9121,14.9906,200100.0
2009-03-03 14:25:00,22.92,22.95,22.88,22.91,212700.0,14.9972,15.0168,14.971,14.9906,212700.0
2009-03-03 14:30:00,22.92,23.0,22.88,23.0,212100.0,14.9972,15.0495,14.971,15.0495,212100.0
2009-03-03 14:35:00,23.0,23.14,23.0,23.11,284100.0,15.0495,15.1411,15.0495,15.1215,284100.0
2009-03-03 14:40:00,23.15,23.28,23.11,23.15,505600.0,15.1477,15.2327,15.1215,15.1477,505600.0
2009-03-03 14:45:00,23.15,23.17,23.03,23.11,173200.0,15.1477,15.1608,15.0692,15.1215,173200.0
2009-03-03 14:50:00,23.11,23.13,22.99,23.08,213000.0,15.1215,15.1346,15.043,15.1019,213000.0
2009-03-03 14:55:00,23.07,23.29,23.06,23.21,177100.0,15.0953,15.2393,15.0888,15.1869,177100.0
2009-03-03 15:00:00,23.22,23.24,23.09,23.09,151900.0,15.1935,15.2066,15.1084,15.1084,151900.0
2009-03-03 15:05:00,23.1,23.11,22.99,23.01,242000.0,15.115,15.1215,15.043,15.0561,242000.0
2009-03-03 15:10:00,23.02,23.08,22.93,22.96,184800.0,15.0626,15.1019,15.0037,15.0234,184800.0
2009-03-03 15:15:00,22.96,23.0,22.87,22.91,206000.0,15.0234,15.0495,14.9645,14.9906,206000.0
2009-03-03 15:20:00,22.91,22.98,22.71,22.78,280900.0,14.9906,15.0364,14.8598,14.9056,280900.0
2009-03-03 15:25:00,22.77,22.79,22.66,22.69,243100.0,14.899,14.9121,14.8271,14.8467,243100.0
2009-03-03 15:30:00,22.69,22.74,22.61,22.72,209200.0,14.8467,14.8794,14.7943,14.8663,209200.0
2009-03-03 15:35:00,22.71,22.73,22.4,22.44,381400.0,14.8598,14.8729,14.6569,14.6831,381400.0
2009-03-03 15:40:00,22.43,22.47,22.37,22.39,346000.0,14.6766,14.7027,14.6373,14.6504,346000.0
2009-03-03 15:45:00,22.39,22.45,22.38,22.4,298500.0,14.6504,14.6897,14.6439,14.6569,298500.0
2009-03-03 15:50:00,22.41,22.59,22.4,22.54,276100.0,14.6635,14.7813,14.6569,14.7485,276100.0
2009-03-03 15:55:00,22.55,22.56,22.47,22.47,384800.0,14.7551,14.7616,14.7027,14.7027,384800.0
2009-03-04 09:30:00,23.78,23.97,23.66,23.85,572300.0,15.5599,15.6842,15.4814,15.6057,572300.0
2009-03-04 09:35:00,23.84,24.2,23.76,24.09,672500.0,15.5992,15.8347,15.5468,15.7628,672500.0
2009-03-04 09:40:00,24.1,24.97,24.09,24.67,1131700.0,15.7693,16.3386,15.7628,16.1423,1131700.0
2009-03-04 09:45:00,24.67,24.72,24.52,24.65,452100.0,16.1423,16.175,16.0441,16.1292,452100.0
2009-03-04 09:50:00,24.65,24.82,24.54,24.75,719800.0,16.1292,16.2404,16.0572,16.1946,719800.0
2009-03-04 09:55:00,24.76,25.31,24.73,25.29,732600.0,16.2012,16.561,16.1815,16.5479,732600.0
2009-03-04 10:00:00,25.29,25.42,25.06,25.09,724500.0,16.5479,16.633,16.3975,16.4171,724500.0
2009-03-04 10:05:00,25.09,25.24,24.75,24.75,456100.0,16.4171,16.5152,16.1946,16.1946,456100.0
2009-03-04 10:10:00,24.75,24.77,24.34,24.36,538100.0,16.1946,16.2077,15.9263,15.9394,538100.0
2009-03-04 10:15:00,24.36,24.4,24.04,24.13,685200.0,15.9394,15.9656,15.73,15.7889,685200.0
2009-03-04 10:20:00,24.13,24.38,24.11,24.37,550000.0,15.7889,15.9525,15.7758,15.946,550000.0
2009-03-04 10:25:00,24.37,24.57,24.36,24.53,338400.0,15.946,16.0768,15.9394,16.0507,338400.0
2009-03-04 10:30:00,24.52,24.71,24.51,24.7,282400.0,16.0441,16.1684,16.0376,16.1619,282400.0
2009-03-04 10:35:00,24.69,24.73,24.43,24.63,417400.0,16.1553,16.1815,15.9852,16.1161,417400.0
2009-03-04 10:40:00,24.63,24.85,24.59,24.76,238200.0,16.1161,16.26,16.0899,16.2012,238200.0
2009-03-04 10:45:00,24.76,24.97,24.76,24.96,324600.0,16.2012,16.3386,16.2012,16.332,324600.0
2009-03-04 10:50:00,24.96,25.09,24.89,25.07,367800.0,16.332,16.4171,16.2862,16.404,367800.0
2009-03-04 10:55:00,25.08,25.2,25.06,25.19,462700.0,16.4105,16.4891,16.3975,16.4825,462700.0
2009-03-04 11:00:00,25.2,25.68,25.19,25.42,999500.0,16.4891,16.8031,16.4825,16.633,999500.0
2009-03-04 11:05:00,25.41,25.58,25.3,25.56,468300.0,16.6265,16.7377,16.5545,16.7246,468300.0
2009-03-04 11:10:00,25.56,25.69,25.52,25.53,409900.0,16.7246,16.8097,16.6984,16.705,409900.0
2009-03-04 11:15:00,25.53,25.53,25.31,25.37,362300.0,16.705,16.705,16.561,16.6003,362300.0
2009-03-04 11:20:00,25.36,25.55,25.35,25.54,405800.0,16.5937,16.7181,16.5872,16.7115,405800.0
2009-03-04 11:25:00,25.55,25.72,25.54,25.68,322800.0,16.7181,16.8293,16.7115,16.8031,322800.0
2009-03-04 11:30:00,25.68,25.93,25.6,25.92,580900.0,16.8031,16.9667,16.7508,16.9602,580900.0
2009-03-04 11:35:00,25.91,25.98,25.63,25.71,642700.0,16.9536,16.9994,16.7704,16.8228,642700.0
2009-03-04 11:40:00,25.7,25.89,25.68,25.84,524500.0,16.8162,16.9405,16.8031,16.9078,524500.0
2009-03-04 11:45:00,25.85,26.15,25.83,25.98,780200.0,16.9144,17.1107,16.9013,16.9994,780200.0
2009-03-04 11:50:00,25.97,26.15,25.89,26.15,644200.0,16.9929,17.1107,16.9405,17.1107,644200.0
2009-03-04 11:55:00,26.15,26.3,26.1,26.2,738500.0,17.1107,17.2088,17.078,17.1434,738500.0
2009-03-04 12:00:00,26.2,26.35,26.16,26.27,927600.0,17.1434,17.2415,17.1172,17.1892,927600.0
2009-03-04 12:05:00,26.27,26.29,26.07,26.18,835600.0,17.1892,17.2023,17.0583,17.1303,835600.0
2009-03-04 12:10:00,26.19,26.39,26.17,26.25,576900.0,17.1368,17.2677,17.1238,17.1761,576900.0
2009-03-04 12:15:00,26.26,26.34,26.21,26.24,1152000.0,17.1826,17.235,17.1499,17.1696,1152000.0
2009-03-04 12:20:00,26.24,26.35,26.11,26.11,994300.0,17.1696,17.2415,17.0845,17.0845,994300.0
2009-03-04 12:25:00,26.12,26.3,26.01,26.06,507400.0,17.091,17.2088,17.0191,17.0518,507400.0
2009-03-04 12:30:00,26.05,26.09,25.9,25.97,236800.0,17.0452,17.0714,16.9471,16.9929,236800.0
2009-03-04 12:35:00,25.97,26.14,25.92,25.97,258300.0,16.9929,17.1041,16.9602,16.9929,258300.0
2009-03-04 12:40:00,25.96,25.96,25.77,25.78,204000.0,16.9863,16.9863,16.862,16.8686,204000.0
2009-03-04 12:45:00,25.77,25.79,25.59,25.61,270800.0,16.862,16.8751,16.7442,16.7573,270800.0
2009-03-04 12:50:00,25.6,25.68,25.57,25.61,272800.0,16.7508,16.8031,16.7312,16.7573,272800.0
2009-03-04 12:55:00,25.61,25.63,25.31,25.42,532400.0,16.7573,16.7704,16.561,16.633,532400.0
2009-03-04 13:00:00,25.4,25.43,25.28,25.3,337900.0,16.6199,16.6396,16.5414,16.5545,337900.0
2009-03-04 13:05:00,25.29,25.29,25.14,25.2,328200.0,16.5479,16.5479,16.4498,16.4891,328200.0
2009-03-04 13:10:00,25.21,25.31,25.21,25.25,230300.0,16.4956,16.561,16.4956,16.5218,230300.0
2009-03-04 13:15:00,25.25,25.42,25.23,25.36,246700.0,16.5218,16.633,16.5087,16.5937,246700.0
2009-03-04 13:20:00,25.38,25.39,25.25,25.33,181700.0,16.6068,16.6134,16.5218,16.5741,181700.0
2009-03-04 13:25:00,25.33,25.56,25.32,25.45,232500.0,16.5741,16.7246,16.5676,16.6526,232500.0
2009-03-04 13:30:00,25.44,25.65,25.44,25.64,311200.0,16.6461,16.7835,16.6461,16.777,311200.0
2009-03-04 13:35:00,25.65,25.8,25.63,25.7,500800.0,16.7835,16.8817,16.7704,16.8162,500800.0
2009-03-04 13:40:00,25.69,25.7,25.45,25.48,373100.0,16.8097,16.8162,16.6526,16.6723,373100.0
2009-03-04 13:45:00,25.49,25.65,25.48,25.65,268500.0,16.6788,16.7835,16.6723,16.7835,268500.0
2009-03-04 13:50:00,25.65,25.68,25.39,25.53,313400.0,16.7835,16.8031,16.6134,16.705,313400.0
2009-03-04 13:55:00,25.53,25.56,25.48,25.48,151700.0,16.705,16.7246,16.6723,16.6723,151700.0
2009-03-04 14:00:00,25.49,25.56,25.34,25.49,431500.0,16.6788,16.7246,16.5807,16.6788,431500.0
2009-03-04 14:05:00,25.48,25.66,25.48,25.65,318400.0,16.6723,16.79,16.6723,16.7835,318400.0
2009-03-04 14:10:00,25.64,25.65,25.53,25.55,193500.0,16.777,16.7835,16.705,16.7181,193500.0
2009-03-04 14:15:00,25.55,25.73,25.54,25.67,258900.0,16.7181,16.8359,16.7115,16.7966,258900.0
2009-03-04 14:20:00,25.65,25.69,25.6,25.61,223700.0,16.7835,16.8097,16.7508,16.7573,223700.0
2009-03-04 14:25:00,25.61,25.63,25.49,25.54,161200.0,16.7573,16.7704,16.6788,16.7115,161200.0
2009-03-04 14:30:00,25.54,25.58,25.46,25.47,179900.0,16.7115,16.7377,16.6592,16.6657,179900.0
2009-03-04 14:35:00,25.47,25.58,25.42,25.56,249100.0,16.6657,16.7377,16.633,16.7246,249100.0
2009-03-04 14:40:00,25.55,25.63,25.51,25.63,202900.0,16.7181,16.7704,16.6919,16.7704,202900.0
2009-03-04 14:45:00,25.63,25.91,25.62,25.87,663500.0,16.7704,16.9536,16.7639,16.9275,663500.0
2009-03-04 14:50:00,25.87,26.16,24.49,26.03,647200.0,16.9275,17.1172,16.0245,17.0321,647200.0
2009-03-04 14:55:00,26.03,26.05,25.85,25.87,447600.0,17.0321,17.0452,16.9144,16.9275,447600.0
2009-03-04 15:00:00,25.88,25.9,25.68,25.72,499400.0,16.934,16.9471,16.8031,16.8293,499400.0
2009-03-04 15:05:00,25.72,25.87,25.68,25.85,209000.0,16.8293,16.9275,16.8031,16.9144,209000.0
2009-03-04 15:10:00,25.86,26.03,25.83,25.9,446400.0,16.9209,17.0321,16.9013,16.9471,446400.0
2009-03-04 15:15:00,25.88,25.95,25.88,25.95,189700.0,16.934,16.9798,16.934,16.9798,189700.0
2009-03-04 15:20:00,25.94,25.94,25.74,25.85,248000.0,16.9733,16.9733,16.8424,16.9144,248000.0
2009-03-04 15:25:00,25.84,25.89,25.77,25.87,229400.0,16.9078,16.9405,16.862,16.9275,229400.0
2009-03-04 15:30:00,25.87,25.95,25.8,25.9,287800.0,16.9275,16.9798,16.8817,16.9471,287800.0
2009-03-04 15:35:00,25.9,25.9,25.7,25.76,382500.0,16.9471,16.9471,16.8162,16.8555,382500.0
2009-03-04 15:40:00,25.75,25.81,25.67,25.8,279200.0,16.8489,16.8882,16.7966,16.8817,279200.0
2009-03-04 15:45:00,25.8,25.81,25.55,25.6,500200.0,16.8817,16.8882,16.7181,16.7508,500200.0
2009-03-04 15:50:00,25.6,25.62,25.4,25.42,803100.0,16.7508,16.7639,16.6199,16.633,803100.0
2009-03-04 15:55:00,25.42,25.5,25.35,25.47,962300.0,16.633,16.6854,16.5872,16.6657,962300.0
2009-03-05 09:30:00,24.7,24.7,24.03,24.22,811500.0,16.1619,16.1619,15.7235,15.8478,811500.0
2009-03-05 09:35:00,24.2,24.7,24.2,24.47,760200.0,15.8347,16.1619,15.8347,16.0114,760200.0
2009-03-05 09:40:00,24.47,24.56,24.32,24.32,360400.0,16.0114,16.0703,15.9132,15.9132,360400.0
2009-03-05 09:45:00,24.33,24.35,24.03,24.05,683800.0,15.9198,15.9329,15.7235,15.7366,683800.0
2009-03-05 09:50:00,24.06,24.15,23.75,23.84,786000.0,15.7431,15.802,15.5403,15.5992,786000.0
2009-03-05 09:55:00,23.84,23.99,23.72,23.92,340100.0,15.5992,15.6973,15.5207,15.6515,340100.0
2009-03-05 10:00:00,23.92,24.09,23.83,23.96,381400.0,15.6515,15.7628,15.5926,15.6777,381400.0
2009-03-05 10:05:00,23.97,24.13,23.88,23.99,419700.0,15.6842,15.7889,15.6253,15.6973,419700.0
2009-03-05 10:10:00,23.99,24.03,23.75,23.83,392500.0,15.6973,15.7235,15.5403,15.5926,392500.0
2009-03-05 10:15:00,23.82,23.85,23.73,23.8,315600.0,15.5861,15.6057,15.5272,15.573,315600.0
2009-03-05 10:20:00,23.79,23.81,23.57,23.74,494400.0,15.5665,15.5795,15.4225,15.5337,494400.0
2009-03-05 10:25:00,23.74,23.94,23.69,23.92,232800.0,15.5337,15.6646,15.501,15.6515,232800.0
2009-03-05 10:30:00,23.93,23.99,23.86,23.95,281700.0,15.6581,15.6973,15.6123,15.6711,281700.0
2009-03-05 10:35:00,23.94,23.96,23.76,23.83,293000.0,15.6646,15.6777,15.5468,15.5926,293000.0
2009-03-05 10:40:00,23.83,23.96,23.83,23.91,157800.0,15.5926,15.6777,15.5926,15.645,157800.0
2009-03-05 10:45:00,23.9,23.91,23.74,23.82,193700.0,15.6384,15.645,15.5337,15.5861,193700.0
2009-03-05 10:50:00,23.83,23.83,23.72,23.76,169300.0,15.5926,15.5926,15.5207,15.5468,169300.0
2009-03-05 10:55:00,23.76,23.83,23.72,23.74,162500.0,15.5468,15.5926,15.5207,15.5337,162500.0
2009-03-05 11:00:00,23.74,23.74,23.62,23.62,167700.0,15.5337,15.5337,15.4552,15.4552,167700.0
2009-03-05 11:05:00,23.63,23.69,23.52,23.67,243300.0,15.4618,15.501,15.3898,15.4879,243300.0
2009-03-05 11:10:00,23.67,23.7,23.53,23.53,160800.0,15.4879,15.5076,15.3963,15.3963,160800.0
2009-03-05 11:15:00,23.53,23.54,23.33,23.33,336700.0,15.3963,15.4029,15.2655,15.2655,336700.0
2009-03-05 11:20:00,23.33,23.49,23.31,23.48,224300.0,15.2655,15.3702,15.2524,15.3636,224300.0
2009-03-05 11:25:00,23.48,23.54,23.4,23.41,268900.0,15.3636,15.4029,15.3113,15.3178,268900.0
2009-03-05 11:30:00,23.42,23.42,23.31,23.32,274400.0,15.3244,15.3244,15.2524,15.2589,274400.0
2009-03-05 11:35:00,23.32,23.46,23.31,23.42,176100.0,15.2589,15.3505,15.2524,15.3244,176100.0
2009-03-05 11:40:00,23.42,23.61,23.35,23.59,166800.0,15.3244,15.4487,15.2786,15.4356,166800.0
2009-03-05 11:45:00,23.59,23.68,23.56,23.57,209200.0,15.4356,15.4945,15.416,15.4225,209200.0
2009-03-05 11:50:00,23.57,23.57,23.45,23.45,193400.0,15.4225,15.4225,15.344,15.344,193400.0
2009-03-05 11:55:00,23.45,23.56,23.44,23.55,139400.0,15.344,15.416,15.3374,15.4094,139400.0
2009-03-05 12:00:00,23.54,23.58,23.5,23.55,149200.0,15.4029,15.429,15.3767,15.4094,149200.0
2009-03-05 12:05:00,23.54,23.57,23.5,23.53,135000.0,15.4029,15.4225,15.3767,15.3963,135000.0
2009-03-05 12:10:00,23.53,23.55,23.5,23.54,91000.0,15.3963,15.4094,15.3767,15.4029,91000.0
2009-03-05 12:15:00,23.55,23.65,23.54,23.65,130100.0,15.4094,15.4748,15.4029,15.4748,130100.0
2009-03-05 12:20:00,23.64,23.75,23.64,23.71,192100.0,15.4683,15.5403,15.4683,15.5141,192100.0
2009-03-05 12:25:00,23.72,23.9,23.71,23.9,206300.0,15.5207,15.6384,15.5141,15.6384,206300.0
2009-03-05 12:30:00,23.91,23.91,23.78,23.83,124800.0,15.645,15.645,15.5599,15.5926,124800.0
2009-03-05 12:35:00,23.83,23.85,23.72,23.79,125000.0,15.5926,15.6057,15.5207,15.5665,125000.0
2009-03-05 12:40:00,23.79,23.83,23.75,23.8,105700.0,15.5665,15.5926,15.5403,15.573,105700.0
2009-03-05 12:45:00,23.81,23.81,23.7,23.72,189000.0,15.5795,15.5795,15.5076,15.5207,189000.0
2009-03-05 12:50:00,23.72,23.73,23.7,23.7,132100.0,15.5207,15.5272,15.5076,15.5076,132100.0
2009-03-05 12:55:00,23.7,23.7,23.57,23.65,115400.0,15.5076,15.5076,15.4225,15.4748,115400.0
2009-03-05 13:00:00,23.66,23.7,23.63,23.69,121900.0,15.4814,15.5076,15.4618,15.501,121900.0
2009-03-05 13:05:00,23.68,23.84,23.68,23.84,207000.0,15.4945,15.5992,15.4945,15.5992,207000.0
2009-03-05 13:10:00,23.83,23.98,23.83,23.95,283600.0,15.5926,15.6908,15.5926,15.6711,283600.0
2009-03-05 13:15:00,23.94,23.99,23.88,23.97,152700.0,15.6646,15.6973,15.6253,15.6842,152700.0
2009-03-05 13:20:00,23.97,23.97,23.79,23.85,140600.0,15.6842,15.6842,15.5665,15.6057,140600.0
2009-03-05 13:25:00,23.84,23.97,23.84,23.95,189600.0,15.5992,15.6842,15.5992,15.6711,189600.0
2009-03-05 13:30:00,23.95,23.98,23.82,23.89,140100.0,15.6711,15.6908,15.5861,15.6319,140100.0
2009-03-05 13:35:00,23.88,23.88,23.84,23.85,86500.0,15.6253,15.6253,15.5992,15.6057,86500.0
2009-03-05 13:40:00,23.85,23.91,23.67,23.7,234100.0,15.6057,15.645,15.4879,15.5076,234100.0
2009-03-05 13:45:00,23.7,23.85,23.7,23.73,123600.0,15.5076,15.6057,15.5076,15.5272,123600.0
2009-03-05 13:50:00,23.73,23.76,23.66,23.73,105300.0,15.5272,15.5468,15.4814,15.5272,105300.0
2009-03-05 13:55:00,23.74,23.79,23.67,23.74,106200.0,15.5337,15.5665,15.4879,15.5337,106200.0
2009-03-05 14:00:00,23.73,23.73,23.63,23.65,133900.0,15.5272,15.5272,15.4618,15.4748,133900.0
2009-03-05 14:05:00,23.64,23.65,23.59,23.64,90000.0,15.4683,15.4748,15.4356,15.4683,90000.0
2009-03-05 14:10:00,23.64,23.64,23.54,23.56,120500.0,15.4683,15.4683,15.4029,15.416,120500.0
2009-03-05 14:15:00,23.55,23.61,23.5,23.59,136900.0,15.4094,15.4487,15.3767,15.4356,136900.0
2009-03-05 14:20:00,23.59,23.6,23.35,23.36,239300.0,15.4356,15.4421,15.2786,15.2851,239300.0
2009-03-05 14:25:00,23.36,23.44,23.35,23.36,165400.0,15.2851,15.3374,15.2786,15.2851,165400.0
2009-03-05 14:30:00,23.35,23.45,23.32,23.37,288100.0,15.2786,15.344,15.2589,15.2916,288100.0
2009-03-05 14:35:00,23.37,23.47,23.37,23.47,416300.0,15.2916,15.3571,15.2916,15.3571,416300.0
2009-03-05 14:40:00,23.46,23.48,23.4,23.44,166700.0,15.3505,15.3636,15.3113,15.3374,166700.0
2009-03-05 14:45:00,23.45,23.56,23.43,23.5,193700.0,15.344,15.416,15.3309,15.3767,193700.0
2009-03-05 14:50:00,23.5,23.51,23.45,23.47,129000.0,15.3767,15.3832,15.344,15.3571,129000.0
2009-03-05 14:55:00,23.47,23.49,23.33,23.34,251100.0,15.3571,15.3702,15.2655,15.272,251100.0
2009-03-05 15:00:00,23.33,23.4,23.26,23.35,237200.0,15.2655,15.3113,15.2197,15.2786,237200.0
2009-03-05 15:05:00,23.35,23.52,23.31,23.44,311800.0,15.2786,15.3898,15.2524,15.3374,311800.0
2009-03-05 15:10:00,23.44,23.63,23.43,23.59,319400.0,15.3374,15.4618,15.3309,15.4356,319400.0
2009-03-05 15:15:00,23.59,23.72,23.52,23.52,295300.0,15.4356,15.5207,15.3898,15.3898,295300.0
2009-03-05 15:20:00,23.53,23.62,23.51,23.52,198100.0,15.3963,15.4552,15.3832,15.3898,198100.0
2009-03-05 15:25:00,23.52,23.54,23.45,23.48,256600.0,15.3898,15.4029,15.344,15.3636,256600.0
2009-03-05 15:30:00,23.47,23.51,23.34,23.34,269200.0,15.3571,15.3832,15.272,15.272,269200.0
2009-03-05 15:35:00,23.33,23.37,23.21,23.24,332700.0,15.2655,15.2916,15.1869,15.2066,332700.0
2009-03-05 15:40:00,23.24,23.32,23.18,23.28,412200.0,15.2066,15.2589,15.1673,15.2327,412200.0
2009-03-05 15:45:00,23.28,23.54,23.28,23.53,571700.0,15.2327,15.4029,15.2327,15.3963,571700.0
2009-03-05 15:50:00,23.54,23.54,23.41,23.48,542000.0,15.4029,15.4029,15.3178,15.3636,542000.0
2009-03-05 15:55:00,23.49,23.56,23.45,23.5,804700.0,15.3702,15.416,15.344,15.3767,804700.0
2009-03-06 09:30:00,23.86,24.25,23.84,24.1,419400.0,15.6123,15.8674,15.5992,15.7693,419400.0
2009-03-06 09:35:00,24.1,24.19,24.0,24.06,337600.0,15.7693,15.8282,15.7039,15.7431,337600.0
2009-03-06 09:40:00,24.06,24.56,24.0,24.56,455700.0,15.7431,16.0703,15.7039,16.0703,455700.0
2009-03-06 09:45:00,24.56,24.91,24.55,24.72,561600.0,16.0703,16.2993,16.0637,16.175,561600.0
2009-03-06 09:50:00,24.73,24.73,24.41,24.47,382000.0,16.1815,16.1815,15.9721,16.0114,382000.0
2009-03-06 09:55:00,24.45,24.58,24.25,24.28,234600.0,15.9983,16.0834,15.8674,15.8871,234600.0
2009-03-06 10:00:00,24.28,24.39,24.15,24.15,355500.0,15.8871,15.9591,15.802,15.802,355500.0
2009-03-06 10:05:00,24.15,24.15,23.85,23.9,400100.0,15.802,15.802,15.6057,15.6384,400100.0
2009-03-06 10:10:00,23.9,23.9,23.63,23.79,455700.0,15.6384,15.6384,15.4618,15.5665,455700.0
2009-03-06 10:15:00,23.79,23.8,23.55,23.56,227000.0,15.5665,15.573,15.4094,15.416,227000.0
2009-03-06 10:20:00,23.56,23.6,23.28,23.48,462300.0,15.416,15.4421,15.2327,15.3636,462300.0
2009-03-06 10:25:00,23.48,23.64,23.38,23.61,372800.0,15.3636,15.4683,15.2982,15.4487,372800.0
2009-03-06 10:30:00,23.61,23.62,23.4,23.46,276500.0,15.4487,15.4552,15.3113,15.3505,276500.0
2009-03-06 10:35:00,23.46,23.49,23.33,23.43,338700.0,15.3505,15.3702,15.2655,15.3309,338700.0
2009-03-06 10:40:00,23.43,23.66,23.43,23.64,181800.0,15.3309,15.4814,15.3309,15.4683,181800.0
2009-03-06 10:45:00,23.62,23.66,23.36,23.38,187800.0,15.4552,15.4814,15.2851,15.2982,187800.0
2009-03-06 10:50:00,23.37,23.37,23.24,23.3,255500.0,15.2916,15.2916,15.2066,15.2458,255500.0
2009-03-06 10:55:00,23.3,23.39,23.21,23.23,139500.0,15.2458,15.3047,15.1869,15.2,139500.0
2009-03-06 11:00:00,23.23,23.38,23.16,23.38,195500.0,15.2,15.2982,15.1542,15.2982,195500.0
2009-03-06 11:05:00,23.39,23.39,23.2,23.33,131100.0,15.3047,15.3047,15.1804,15.2655,131100.0
2009-03-06 11:10:00,23.34,23.48,23.33,23.41,115900.0,15.272,15.3636,15.2655,15.3178,115900.0
2009-03-06 11:15:00,23.41,23.53,23.39,23.45,179200.0,15.3178,15.3963,15.3047,15.344,179200.0
2009-03-06 11:20:00,23.46,23.52,23.38,23.38,104500.0,15.3505,15.3898,15.2982,15.2982,104500.0
2009-03-06 11:25:00,23.39,23.43,23.28,23.32,209800.0,15.3047,15.3309,15.2327,15.2589,209800.0
2009-03-06 11:30:00,23.32,23.61,23.3,23.56,193200.0,15.2589,15.4487,15.2458,15.416,193200.0
2009-03-06 11:35:00,23.56,23.57,23.39,23.39,155100.0,15.416,15.4225,15.3047,15.3047,155100.0
2009-03-06 11:40:00,23.4,23.43,23.3,23.33,132400.0,15.3113,15.3309,15.2458,15.2655,132400.0
2009-03-06 11:45:00,23.33,23.43,23.26,23.43,120800.0,15.2655,15.3309,15.2197,15.3309,120800.0
2009-03-06 11:50:00,23.42,23.48,23.32,23.37,171800.0,15.3244,15.3636,15.2589,15.2916,171800.0
2009-03-06 11:55:00,23.38,23.52,23.35,23.44,159000.0,15.2982,15.3898,15.2786,15.3374,159000.0
2009-03-06 12:00:00,23.43,23.58,23.43,23.55,152400.0,15.3309,15.429,15.3309,15.4094,152400.0
2009-03-06 12:05:00,23.54,23.68,23.53,23.67,180400.0,15.4029,15.4945,15.3963,15.4879,180400.0
2009-03-06 12:10:00,23.68,23.72,23.61,23.7,191500.0,15.4945,15.5207,15.4487,15.5076,191500.0
2009-03-06 12:15:00,23.71,23.82,23.7,23.73,289100.0,15.5141,15.5861,15.5076,15.5272,289100.0
2009-03-06 12:20:00,23.73,23.84,23.72,23.76,186900.0,15.5272,15.5992,15.5207,15.5468,186900.0
2009-03-06 12:25:00,23.76,23.76,23.64,23.69,162400.0,15.5468,15.5468,15.4683,15.501,162400.0
2009-03-06 12:30:00,23.69,23.69,23.56,23.58,133000.0,15.501,15.501,15.416,15.429,133000.0
2009-03-06 12:35:00,23.58,23.58,23.49,23.54,109000.0,15.429,15.429,15.3702,15.4029,109000.0
2009-03-06 12:40:00,23.54,23.54,23.38,23.39,131000.0,15.4029,15.4029,15.2982,15.3047,131000.0
2009-03-06 12:45:00,23.4,23.4,23.3,23.31,196100.0,15.3113,15.3113,15.2458,15.2524,196100.0
2009-03-06 12:50:00,23.32,23.44,23.32,23.4,171700.0,15.2589,15.3374,15.2589,15.3113,171700.0
2009-03-06 12:55:00,23.4,23.55,23.37,23.54,104800.0,15.3113,15.4094,15.2916,15.4029,104800.0
2009-03-06 13:00:00,23.54,23.54,23.41,23.42,139300.0,15.4029,15.4029,15.3178,15.3244,139300.0
2009-03-06 13:05:00,23.42,23.44,23.36,23.42,121900.0,15.3244,15.3374,15.2851,15.3244,121900.0
2009-03-06 13:10:00,23.42,23.49,23.27,23.27,149600.0,15.3244,15.3702,15.2262,15.2262,149600.0
2009-03-06 13:15:00,23.27,23.3,23.2,23.21,206200.0,15.2262,15.2458,15.1804,15.1869,206200.0
2009-03-06 13:20:00,23.21,23.22,23.06,23.09,219000.0,15.1869,15.1935,15.0888,15.1084,219000.0
2009-03-06 13:25:00,23.09,23.12,23.07,23.09,235400.0,15.1084,15.1281,15.0953,15.1084,235400.0
2009-03-06 13:30:00,23.1,23.13,23.03,23.03,216500.0,15.115,15.1346,15.0692,15.0692,216500.0
2009-03-06 13:35:00,23.04,23.09,23.02,23.03,138700.0,15.0757,15.1084,15.0626,15.0692,138700.0
2009-03-06 13:40:00,23.03,23.04,22.95,22.96,238800.0,15.0692,15.0757,15.0168,15.0234,238800.0
2009-03-06 13:45:00,22.95,23.07,22.88,23.04,233600.0,15.0168,15.0953,14.971,15.0757,233600.0
2009-03-06 13:50:00,23.04,23.05,22.97,23.03,124800.0,15.0757,15.0823,15.0299,15.0692,124800.0
2009-03-06 13:55:00,23.02,23.07,22.97,23.07,152300.0,15.0626,15.0953,15.0299,15.0953,152300.0
2009-03-06 14:00:00,23.06,23.23,23.06,23.14,269700.0,15.0888,15.2,15.0888,15.1411,269700.0
2009-03-06 14:05:00,23.14,23.29,23.11,23.27,201000.0,15.1411,15.2393,15.1215,15.2262,201000.0
2009-03-06 14:10:00,23.29,23.32,23.21,23.22,271800.0,15.2393,15.2589,15.1869,15.1935,271800.0
2009-03-06 14:15:00,23.22,23.23,23.0,23.01,308400.0,15.1935,15.2,15.0495,15.0561,308400.0
2009-03-06 14:20:00,23.04,23.05,22.99,23.0,130800.0,15.0757,15.0823,15.043,15.0495,130800.0
2009-03-06 14:25:00,22.99,23.15,22.97,23.13,199000.0,15.043,15.1477,15.0299,15.1346,199000.0
2009-03-06 14:30:00,23.14,23.17,23.02,23.05,193400.0,15.1411,15.1608,15.0626,15.0823,193400.0
2009-03-06 14:35:00,23.04,23.12,23.0,23.08,118500.0,15.0757,15.1281,15.0495,15.1019,118500.0
2009-03-06 14:40:00,23.07,23.07,22.97,22.99,237400.0,15.0953,15.0953,15.0299,15.043,237400.0
2009-03-06 14:45:00,22.99,23.03,22.9,22.9,222800.0,15.043,15.0692,14.9841,14.9841,222800.0
2009-03-06 14:50:00,22.9,22.95,22.85,22.88,152100.0,14.9841,15.0168,14.9514,14.971,152100.0
2009-03-06 14:55:00,22.89,22.92,22.77,22.79,289500.0,14.9776,14.9972,14.899,14.9121,289500.0
2009-03-06 15:00:00,22.79,22.85,22.73,22.76,284200.0,14.9121,14.9514,14.8729,14.8925,284200.0
2009-03-06 15:05:00,22.76,22.77,22.69,22.7,256000.0,14.8925,14.899,14.8467,14.8532,256000.0
2009-03-06 15:10:00,22.7,22.77,22.66,22.67,206000.0,14.8532,14.899,14.8271,14.8336,206000.0
2009-03-06 15:15:00,22.67,22.8,22.65,22.79,210300.0,14.8336,14.9187,14.8205,14.9121,210300.0
2009-03-06 15:20:00,22.78,22.79,22.6,22.6,196300.0,14.9056,14.9121,14.7878,14.7878,196300.0
2009-03-06 15:25:00,22.6,22.61,22.52,22.55,413600.0,14.7878,14.7943,14.7355,14.7551,413600.0
2009-03-06 15:30:00,22.55,22.81,22.55,22.81,358800.0,14.7551,14.9252,14.7551,14.9252,358800.0
2009-03-06 15:35:00,22.81,22.83,22.7,22.74,435400.0,14.9252,14.9383,14.8532,14.8794,435400.0
2009-03-06 15:40:00,22.73,23.01,22.72,22.96,382700.0,14.8729,15.0561,14.8663,15.0234,382700.0
2009-03-06 15:45:00,22.95,23.1,22.86,22.95,507000.0,15.0168,15.115,14.9579,15.0168,507000.0
2009-03-06 15:50:00,22.94,23.23,22.92,23.2,671700.0,15.0103,15.2,14.9972,15.1804,671700.0
2009-03-06 15:55:00,23.2,23.29,23.15,23.24,668700.0,15.1804,15.2393,15.1477,15.2066,668700.0
2009-03-09 09:30:00,22.88,23.2,22.72,23.15,240000.0,14.971,15.1804,14.8663,15.1477,240000.0
2009-03-09 09:35:00,23.15,23.49,23.1,23.48,304200.0,15.1477,15.3702,15.115,15.3636,304200.0
2009-03-09 09:40:00,23.49,23.79,23.48,23.62,346600.0,15.3702,15.5665,15.3636,15.4552,346600.0
2009-03-09 09:45:00,23.62,23.96,23.6,23.93,170000.0,15.4552,15.6777,15.4421,15.6581,170000.0
2009-03-09 09:50:00,23.92,24.06,23.81,23.82,229600.0,15.6515,15.7431,15.5795,15.5861,229600.0
2009-03-09 09:55:00,23.82,23.89,23.59,23.64,160900.0,15.5861,15.6319,15.4356,15.4683,160900.0
2009-03-09 10:00:00,23.63,23.88,23.51,23.85,253200.0,15.4618,15.6253,15.3832,15.6057,253200.0
2009-03-09 10:05:00,23.85,24.23,23.84,24.15,419800.0,15.6057,15.8544,15.5992,15.802,419800.0
2009-03-09 10:10:00,24.16,24.76,24.14,24.67,734900.0,15.8086,16.2012,15.7955,16.1423,734900.0
2009-03-09 10:15:00,24.66,24.75,24.58,24.66,569000.0,16.1357,16.1946,16.0834,16.1357,569000.0
2009-03-09 10:20:00,24.69,24.7,24.59,24.69,279100.0,16.1553,16.1619,16.0899,16.1553,279100.0
2009-03-09 10:25:00,24.67,24.75,24.56,24.56,297100.0,16.1423,16.1946,16.0703,16.0703,297100.0
2009-03-09 10:30:00,24.55,24.7,24.43,24.44,319900.0,16.0637,16.1619,15.9852,15.9918,319900.0
2009-03-09 10:35:00,24.44,24.47,24.22,24.46,360700.0,15.9918,16.0114,15.8478,16.0049,360700.0
2009-03-09 10:40:00,24.47,24.64,24.33,24.62,275100.0,16.0114,16.1226,15.9198,16.1095,275100.0
2009-03-09 10:45:00,24.61,24.64,24.39,24.39,174300.0,16.103,16.1226,15.9591,15.9591,174300.0
2009-03-09 10:50:00,24.39,24.45,24.3,24.37,286500.0,15.9591,15.9983,15.9002,15.946,286500.0
2009-03-09 10:55:00,24.37,24.37,24.21,24.29,275700.0,15.946,15.946,15.8413,15.8936,275700.0
2009-03-09 11:00:00,24.28,24.46,24.25,24.27,161700.0,15.8871,16.0049,15.8674,15.8805,161700.0
2009-03-09 11:05:00,24.28,24.3,24.23,24.25,246400.0,15.8871,15.9002,15.8544,15.8674,246400.0
2009-03-09 11:10:00,24.25,24.3,24.2,24.22,235500.0,15.8674,15.9002,15.8347,15.8478,235500.0
2009-03-09 11:15:00,24.23,24.27,24.16,24.19,173700.0,15.8544,15.8805,15.8086,15.8282,173700.0
2009-03-09 11:20:00,24.2,24.2,24.09,24.12,249700.0,15.8347,15.8347,15.7628,15.7824,249700.0
2009-03-09 11:25:00,24.12,24.13,24.02,24.02,381600.0,15.7824,15.7889,15.717,15.717,381600.0
2009-03-09 11:30:00,24.03,24.1,24.01,24.03,166500.0,15.7235,15.7693,15.7104,15.7235,166500.0
2009-03-09 11:35:00,24.03,24.15,24.02,24.09,122400.0,15.7235,15.802,15.717,15.7628,122400.0
2009-03-09 11:40:00,24.1,24.15,24.03,24.15,174200.0,15.7693,15.802,15.7235,15.802,174200.0
2009-03-09 11:45:00,24.14,24.26,24.14,24.24,229500.0,15.7955,15.874,15.7955,15.8609,229500.0
2009-03-09 11:50:00,24.23,24.25,24.16,24.19,185500.0,15.8544,15.8674,15.8086,15.8282,185500.0
2009-03-09 11:55:00,24.19,24.25,24.14,24.24,161000.0,15.8282,15.8674,15.7955,15.8609,161000.0
2009-03-09 12:00:00,24.23,24.34,24.19,24.32,136200.0,15.8544,15.9263,15.8282,15.9132,136200.0
2009-03-09 12:05:00,24.32,24.42,24.31,24.41,171300.0,15.9132,15.9787,15.9067,15.9721,171300.0
2009-03-09 12:10:00,24.41,24.63,24.4,24.62,229200.0,15.9721,16.1161,15.9656,16.1095,229200.0
2009-03-09 12:15:00,24.62,24.75,24.61,24.75,344100.0,16.1095,16.1946,16.103,16.1946,344100.0
2009-03-09 12:20:00,24.75,24.86,24.74,24.82,311200.0,16.1946,16.2666,16.1881,16.2404,311200.0
2009-03-09 12:25:00,24.81,24.82,24.65,24.75,211800.0,16.2339,16.2404,16.1292,16.1946,211800.0
2009-03-09 12:30:00,24.76,24.76,24.7,24.71,222100.0,16.2012,16.2012,16.1619,16.1684,222100.0
2009-03-09 12:35:00,24.71,24.72,24.57,24.58,204300.0,16.1684,16.175,16.0768,16.0834,204300.0
2009-03-09 12:40:00,24.58,24.59,24.53,24.53,245400.0,16.0834,16.0899,16.0507,16.0507,245400.0
2009-03-09 12:45:00,24.53,24.59,24.53,24.56,180200.0,16.0507,16.0899,16.0507,16.0703,180200.0
2009-03-09 12:50:00,24.55,24.56,24.48,24.49,110400.0,16.0637,16.0703,16.0179,16.0245,110400.0
2009-03-09 12:55:00,24.49,24.54,24.48,24.52,56000.0,16.0245,16.0572,16.0179,16.0441,56000.0
2009-03-09 13:00:00,24.52,24.52,24.44,24.45,129900.0,16.0441,16.0441,15.9918,15.9983,129900.0
2009-03-09 13:05:00,24.44,24.45,24.29,24.29,351000.0,15.9918,15.9983,15.8936,15.8936,351000.0
2009-03-09 13:10:00,24.29,24.3,24.2,24.2,206200.0,15.8936,15.9002,15.8347,15.8347,206200.0
2009-03-09 13:15:00,24.2,24.2,24.13,24.15,237500.0,15.8347,15.8347,15.7889,15.802,237500.0
2009-03-09 13:20:00,24.15,24.18,24.13,24.15,125500.0,15.802,15.8216,15.7889,15.802,125500.0
2009-03-09 13:25:00,24.15,24.17,24.09,24.12,228400.0,15.802,15.8151,15.7628,15.7824,228400.0
2009-03-09 13:30:00,24.12,24.15,24.08,24.15,118300.0,15.7824,15.802,15.7562,15.802,118300.0
2009-03-09 13:35:00,24.14,24.18,24.11,24.14,102700.0,15.7955,15.8216,15.7758,15.7955,102700.0
2009-03-09 13:40:00,24.14,24.27,24.13,24.25,108200.0,15.7955,15.8805,15.7889,15.8674,108200.0
2009-03-09 13:45:00,24.26,24.27,24.19,24.27,100700.0,15.874,15.8805,15.8282,15.8805,100700.0
2009-03-09 13:50:00,24.27,24.34,24.24,24.28,101800.0,15.8805,15.9263,15.8609,15.8871,101800.0
2009-03-09 13:55:00,24.27,24.33,24.18,24.22,104000.0,15.8805,15.9198,15.8216,15.8478,104000.0
2009-03-09 14:00:00,24.22,24.45,24.19,24.44,207400.0,15.8478,15.9983,15.8282,15.9918,207400.0
2009-03-09 14:05:00,24.44,24.5,24.36,24.48,214500.0,15.9918,16.031,15.9394,16.0179,214500.0
2009-03-09 14:10:00,24.47,24.5,24.39,24.44,240800.0,16.0114,16.031,15.9591,15.9918,240800.0
2009-03-09 14:15:00,24.44,24.5,24.35,24.41,238100.0,15.9918,16.031,15.9329,15.9721,238100.0
2009-03-09 14:20:00,24.36,24.44,24.29,24.31,175700.0,15.9394,15.9918,15.8936,15.9067,175700.0
2009-03-09 14:25:00,24.32,24.35,24.24,24.31,143300.0,15.9132,15.9329,15.8609,15.9067,143300.0
2009-03-09 14:30:00,24.3,24.31,24.16,24.23,148600.0,15.9002,15.9067,15.8086,15.8544,148600.0
2009-03-09 14:35:00,24.23,24.23,24.08,24.17,189300.0,15.8544,15.8544,15.7562,15.8151,189300.0
2009-03-09 14:40:00,24.17,24.21,24.06,24.09,180600.0,15.8151,15.8413,15.7431,15.7628,180600.0
2009-03-09 14:45:00,24.09,24.24,24.05,24.18,143100.0,15.7628,15.8609,15.7366,15.8216,143100.0
2009-03-09 14:50:00,24.18,24.27,24.16,24.21,130000.0,15.8216,15.8805,15.8086,15.8413,130000.0
2009-03-09 14:55:00,24.19,24.25,24.17,24.2,179200.0,15.8282,15.8674,15.8151,15.8347,179200.0
2009-03-09 15:00:00,24.19,24.28,24.17,24.2,146300.0,15.8282,15.8871,15.8151,15.8347,146300.0
2009-03-09 15:05:00,24.2,24.21,24.05,24.15,206700.0,15.8347,15.8413,15.7366,15.802,206700.0
2009-03-09 15:10:00,24.15,24.15,23.94,23.99,268100.0,15.802,15.802,15.6646,15.6973,268100.0
2009-03-09 15:15:00,23.99,23.99,23.84,23.85,235600.0,15.6973,15.6973,15.5992,15.6057,235600.0
2009-03-09 15:20:00,23.84,23.89,23.71,23.74,298700.0,15.5992,15.6319,15.5141,15.5337,298700.0
2009-03-09 15:25:00,23.75,23.81,23.67,23.76,420400.0,15.5403,15.5795,15.4879,15.5468,420400.0
2009-03-09 15:30:00,23.76,23.82,23.7,23.78,666500.0,15.5468,15.5861,15.5076,15.5599,666500.0
2009-03-09 15:35:00,23.78,23.9,23.72,23.72,330800.0,15.5599,15.6384,15.5207,15.5207,330800.0
2009-03-09 15:40:00,23.72,23.86,23.71,23.81,357500.0,15.5207,15.6123,15.5141,15.5795,357500.0
2009-03-09 15:45:00,23.81,23.82,23.75,23.77,392700.0,15.5795,15.5861,15.5403,15.5534,392700.0
2009-03-09 15:50:00,23.77,23.93,23.75,23.91,449400.0,15.5534,15.6581,15.5403,15.645,449400.0
2009-03-09 15:55:00,23.91,23.99,23.89,23.92,498400.0,15.645,15.6973,15.6319,15.6515,498400.0
2009-03-10 09:30:00,24.76,25.1,24.53,24.91,524700.0,16.2012,16.4236,16.0507,16.2993,524700.0
2009-03-10 09:35:00,24.9,25.3,24.86,25.13,454200.0,16.2928,16.5545,16.2666,16.4433,454200.0
2009-03-10 09:40:00,25.15,25.2,25.03,25.19,314800.0,16.4563,16.4891,16.3778,16.4825,314800.0
2009-03-10 09:45:00,25.18,25.35,25.12,25.33,358100.0,16.476,16.5872,16.4367,16.5741,358100.0
2009-03-10 09:50:00,25.32,25.8,25.32,25.77,493700.0,16.5676,16.8817,16.5676,16.862,493700.0
2009-03-10 09:55:00,25.77,25.83,25.59,25.69,374800.0,16.862,16.9013,16.7442,16.8097,374800.0
2009-03-10 10:00:00,25.68,26.22,25.68,26.21,818600.0,16.8031,17.1565,16.8031,17.1499,818600.0
2009-03-10 10:05:00,26.23,26.73,26.19,26.72,927700.0,17.163,17.4902,17.1368,17.4836,927700.0
2009-03-10 10:10:00,26.73,26.97,26.61,26.69,681700.0,17.4902,17.6472,17.4117,17.464,681700.0
2009-03-10 10:15:00,26.68,26.8,26.55,26.56,469600.0,17.4575,17.536,17.3724,17.3789,469600.0
2009-03-10 10:20:00,26.56,26.58,26.32,26.38,426500.0,17.3789,17.392,17.2219,17.2612,426500.0
2009-03-10 10:25:00,26.38,26.38,25.98,25.98,734800.0,17.2612,17.2612,16.9994,16.9994,734800.0
2009-03-10 10:30:00,26.0,26.07,25.73,25.89,819100.0,17.0125,17.0583,16.8359,16.9405,819100.0
2009-03-10 10:35:00,25.89,25.96,25.8,25.94,392100.0,16.9405,16.9863,16.8817,16.9733,392100.0
2009-03-10 10:40:00,25.94,26.2,25.94,26.11,361500.0,16.9733,17.1434,16.9733,17.0845,361500.0
2009-03-10 10:45:00,26.1,26.27,26.1,26.18,248900.0,17.078,17.1892,17.078,17.1303,248900.0
2009-03-10 10:50:00,26.16,26.25,26.1,26.19,239200.0,17.1172,17.1761,17.078,17.1368,239200.0
2009-03-10 10:55:00,26.19,26.2,25.9,25.98,234400.0,17.1368,17.1434,16.9471,16.9994,234400.0
2009-03-10 11:00:00,26.0,26.1,25.95,26.0,189000.0,17.0125,17.078,16.9798,17.0125,189000.0
2009-03-10 11:05:00,26.0,26.17,25.96,25.96,146800.0,17.0125,17.1238,16.9863,16.9863,146800.0
2009-03-10 11:10:00,25.96,26.0,25.79,25.92,270200.0,16.9863,17.0125,16.8751,16.9602,270200.0
2009-03-10 11:15:00,25.93,26.03,25.88,26.01,140900.0,16.9667,17.0321,16.934,17.0191,140900.0
2009-03-10 11:20:00,26.0,26.04,25.86,25.88,111300.0,17.0125,17.0387,16.9209,16.934,111300.0
2009-03-10 11:25:00,25.88,25.96,25.84,25.91,172600.0,16.934,16.9863,16.9078,16.9536,172600.0
2009-03-10 11:30:00,25.91,25.98,25.89,25.9,189300.0,16.9536,16.9994,16.9405,16.9471,189300.0
2009-03-10 11:35:00,25.9,25.92,25.79,25.87,210700.0,16.9471,16.9602,16.8751,16.9275,210700.0
2009-03-10 11:40:00,25.87,25.92,25.82,25.9,83900.0,16.9275,16.9602,16.8947,16.9471,83900.0
2009-03-10 11:45:00,25.9,25.94,25.79,25.83,111300.0,16.9471,16.9733,16.8751,16.9013,111300.0
2009-03-10 11:50:00,25.82,25.9,25.82,25.83,125000.0,16.8947,16.9471,16.8947,16.9013,125000.0
2009-03-10 11:55:00,25.83,26.1,25.82,26.09,350600.0,16.9013,17.078,16.8947,17.0714,350600.0
2009-03-10 12:00:00,26.1,26.17,26.09,26.14,204400.0,17.078,17.1238,17.0714,17.1041,204400.0
2009-03-10 12:05:00,26.14,26.26,26.13,26.19,156600.0,17.1041,17.1826,17.0976,17.1368,156600.0
2009-03-10 12:10:00,26.19,26.34,26.17,26.34,173800.0,17.1368,17.235,17.1238,17.235,173800.0
2009-03-10 12:15:00,26.33,26.35,26.21,26.25,180300.0,17.2284,17.2415,17.1499,17.1761,180300.0
2009-03-10 12:20:00,26.26,26.27,26.07,26.17,256000.0,17.1826,17.1892,17.0583,17.1238,256000.0
2009-03-10 12:25:00,26.17,26.36,26.17,26.36,220500.0,17.1238,17.2481,17.1238,17.2481,220500.0
2009-03-10 12:30:00,26.36,26.5,26.35,26.48,210300.0,17.2481,17.3397,17.2415,17.3266,210300.0
2009-03-10 12:35:00,26.48,26.49,26.39,26.4,127800.0,17.3266,17.3331,17.2677,17.2743,127800.0
2009-03-10 12:40:00,26.4,26.45,26.3,26.37,124300.0,17.2743,17.307,17.2088,17.2546,124300.0
2009-03-10 12:45:00,26.37,26.38,26.3,26.3,69300.0,17.2546,17.2612,17.2088,17.2088,69300.0
2009-03-10 12:50:00,26.3,26.35,26.25,26.29,74500.0,17.2088,17.2415,17.1761,17.2023,74500.0
2009-03-10 12:55:00,26.28,26.28,26.22,26.22,141500.0,17.1957,17.1957,17.1565,17.1565,141500.0
2009-03-10 13:00:00,26.22,26.29,26.18,26.19,105900.0,17.1565,17.2023,17.1303,17.1368,105900.0
2009-03-10 13:05:00,26.19,26.22,26.17,26.18,131600.0,17.1368,17.1565,17.1238,17.1303,131600.0
2009-03-10 13:10:00,26.19,26.24,26.15,26.23,107300.0,17.1368,17.1696,17.1107,17.163,107300.0
2009-03-10 13:15:00,26.21,26.25,26.12,26.12,90900.0,17.1499,17.1761,17.091,17.091,90900.0
2009-03-10 13:20:00,26.12,26.14,26.06,26.06,141000.0,17.091,17.1041,17.0518,17.0518,141000.0
2009-03-10 13:25:00,26.07,26.07,26.0,26.07,96500.0,17.0583,17.0583,17.0125,17.0583,96500.0
2009-03-10 13:30:00,26.06,26.24,26.04,26.21,158200.0,17.0518,17.1696,17.0387,17.1499,158200.0
2009-03-10 13:35:00,26.21,26.26,26.17,26.23,101300.0,17.1499,17.1826,17.1238,17.163,101300.0
2009-03-10 13:40:00,26.24,26.4,26.22,26.39,124300.0,17.1696,17.2743,17.1565,17.2677,124300.0
2009-03-10 13:45:00,26.39,26.4,26.28,26.36,81100.0,17.2677,17.2743,17.1957,17.2481,81100.0
2009-03-10 13:50:00,26.37,26.38,26.21,26.22,98600.0,17.2546,17.2612,17.1499,17.1565,98600.0
2009-03-10 13:55:00,26.23,26.23,26.09,26.11,86800.0,17.163,17.163,17.0714,17.0845,86800.0
2009-03-10 14:00:00,26.12,26.13,26.07,26.09,83800.0,17.091,17.0976,17.0583,17.0714,83800.0
2009-03-10 14:05:00,26.09,26.13,25.99,26.03,201500.0,17.0714,17.0976,17.006,17.0321,201500.0
2009-03-10 14:10:00,26.03,26.08,25.85,25.87,248200.0,17.0321,17.0649,16.9144,16.9275,248200.0
2009-03-10 14:15:00,25.87,25.88,25.75,25.83,199800.0,16.9275,16.934,16.8489,16.9013,199800.0
2009-03-10 14:20:00,25.82,25.87,25.78,25.87,133900.0,16.8947,16.9275,16.8686,16.9275,133900.0
2009-03-10 14:25:00,25.86,25.99,25.86,25.86,266700.0,16.9209,17.006,16.9209,16.9209,266700.0
2009-03-10 14:30:00,25.86,25.98,25.85,25.98,143900.0,16.9209,16.9994,16.9144,16.9994,143900.0
2009-03-10 14:35:00,25.98,26.04,25.94,25.97,231900.0,16.9994,17.0387,16.9733,16.9929,231900.0
2009-03-10 14:40:00,25.98,26.13,25.97,26.13,153700.0,16.9994,17.0976,16.9929,17.0976,153700.0
2009-03-10 14:45:00,26.13,26.14,25.97,26.01,303300.0,17.0976,17.1041,16.9929,17.0191,303300.0
2009-03-10 14:50:00,26.01,26.06,25.98,26.06,172100.0,17.0191,17.0518,16.9994,17.0518,172100.0
2009-03-10 14:55:00,26.05,26.25,26.04,26.25,235900.0,17.0452,17.1761,17.0387,17.1761,235900.0
2009-03-10 15:00:00,26.25,26.37,26.22,26.34,387600.0,17.1761,17.2546,17.1565,17.235,387600.0
2009-03-10 15:05:00,26.33,26.44,26.31,26.39,299700.0,17.2284,17.3004,17.2154,17.2677,299700.0
2009-03-10 15:10:00,26.38,26.4,26.28,26.33,222400.0,17.2612,17.2743,17.1957,17.2284,222400.0
2009-03-10 15:15:00,26.32,26.36,26.3,26.35,210500.0,17.2219,17.2481,17.2088,17.2415,210500.0
2009-03-10 15:20:00,26.34,26.42,26.29,26.36,229000.0,17.235,17.2873,17.2023,17.2481,229000.0
2009-03-10 15:25:00,26.36,26.58,26.33,26.55,475300.0,17.2481,17.392,17.2284,17.3724,475300.0
2009-03-10 15:30:00,26.55,26.56,26.4,26.49,229100.0,17.3724,17.3789,17.2743,17.3331,229100.0
2009-03-10 15:35:00,26.5,26.54,26.44,26.52,303500.0,17.3397,17.3659,17.3004,17.3528,303500.0
2009-03-10 15:40:00,26.52,26.61,26.37,26.43,611100.0,17.3528,17.4117,17.2546,17.2939,611100.0
2009-03-10 15:45:00,26.44,26.45,26.24,26.34,511600.0,17.3004,17.307,17.1696,17.235,511600.0
2009-03-10 15:50:00,26.35,26.42,26.32,26.37,360500.0,17.2415,17.2873,17.2219,17.2546,360500.0
2009-03-10 15:55:00,26.37,26.48,26.34,26.42,597500.0,17.2546,17.3266,17.235,17.2873,597500.0
2009-03-11 09:30:00,26.97,26.99,26.54,26.6,447400.0,17.6472,17.6603,17.3659,17.4051,447400.0
2009-03-11 09:35:00,26.62,26.63,26.13,26.36,397100.0,17.4182,17.4247,17.0976,17.2481,397100.0
2009-03-11 09:40:00,26.36,26.69,26.32,26.66,313400.0,17.2481,17.464,17.2219,17.4444,313400.0
2009-03-11 09:45:00,26.66,26.77,26.54,26.76,234000.0,17.4444,17.5164,17.3659,17.5098,234000.0
2009-03-11 09:50:00,26.77,26.99,26.66,26.96,382900.0,17.5164,17.6603,17.4444,17.6407,382900.0
2009-03-11 09:55:00,26.95,26.99,26.91,26.98,241800.0,17.6341,17.6603,17.608,17.6538,241800.0
2009-03-11 10:00:00,26.97,27.13,26.79,26.96,512200.0,17.6472,17.7519,17.5294,17.6407,512200.0
2009-03-11 10:05:00,26.96,27.1,26.9,26.93,238500.0,17.6407,17.7323,17.6014,17.621,238500.0
2009-03-11 10:10:00,26.92,26.94,26.74,26.78,298600.0,17.6145,17.6276,17.4967,17.5229,298600.0
2009-03-11 10:15:00,26.77,26.8,26.49,26.59,457200.0,17.5164,17.536,17.3331,17.3986,457200.0
2009-03-11 10:20:00,26.59,26.87,26.57,26.67,333200.0,17.3986,17.5818,17.3855,17.4509,333200.0
2009-03-11 10:25:00,26.65,26.82,26.63,26.8,140300.0,17.4378,17.5491,17.4247,17.536,140300.0
2009-03-11 10:30:00,26.8,26.9,26.73,26.81,256400.0,17.536,17.6014,17.4902,17.5425,256400.0
2009-03-11 10:35:00,26.8,26.8,26.48,26.62,256800.0,17.536,17.536,17.3266,17.4182,256800.0
2009-03-11 10:40:00,26.62,26.62,26.35,26.38,326100.0,17.4182,17.4182,17.2415,17.2612,326100.0
2009-03-11 10:45:00,26.37,26.4,26.23,26.27,257200.0,17.2546,17.2743,17.163,17.1892,257200.0
2009-03-11 10:50:00,26.27,26.3,26.15,26.18,309300.0,17.1892,17.2088,17.1107,17.1303,309300.0
2009-03-11 10:55:00,26.19,26.3,26.1,26.21,299800.0,17.1368,17.2088,17.078,17.1499,299800.0
2009-03-11 11:00:00,26.21,26.37,26.2,26.35,208000.0,17.1499,17.2546,17.1434,17.2415,208000.0
2009-03-11 11:05:00,26.34,26.5,26.21,26.5,207500.0,17.235,17.3397,17.1499,17.3397,207500.0
2009-03-11 11:10:00,26.5,26.57,26.43,26.46,206200.0,17.3397,17.3855,17.2939,17.3135,206200.0
2009-03-11 11:15:00,26.47,26.51,26.35,26.4,163000.0,17.3201,17.3462,17.2415,17.2743,163000.0
2009-03-11 11:20:00,26.4,26.4,26.14,26.28,234400.0,17.2743,17.2743,17.1041,17.1957,234400.0
2009-03-11 11:25:00,26.29,26.39,26.24,26.36,174600.0,17.2023,17.2677,17.1696,17.2481,174600.0
2009-03-11 11:30:00,26.35,26.37,26.13,26.13,219000.0,17.2415,17.2546,17.0976,17.0976,219000.0
2009-03-11 11:35:00,26.13,26.27,26.05,26.23,190700.0,17.0976,17.1892,17.0452,17.163,190700.0
2009-03-11 11:40:00,26.23,26.34,26.22,26.23,158700.0,17.163,17.235,17.1565,17.163,158700.0
2009-03-11 11:45:00,26.24,26.37,26.23,26.36,84600.0,17.1696,17.2546,17.163,17.2481,84600.0
2009-03-11 11:50:00,26.36,26.4,26.32,26.4,117800.0,17.2481,17.2743,17.2219,17.2743,117800.0
2009-03-11 11:55:00,26.4,26.47,26.4,26.47,138100.0,17.2743,17.3201,17.2743,17.3201,138100.0
2009-03-11 12:00:00,26.46,26.55,26.46,26.53,132800.0,17.3135,17.3724,17.3135,17.3593,132800.0
2009-03-11 12:05:00,26.53,26.56,26.47,26.54,157800.0,17.3593,17.3789,17.3201,17.3659,157800.0
2009-03-11 12:10:00,26.54,26.58,26.5,26.58,80800.0,17.3659,17.392,17.3397,17.392,80800.0
2009-03-11 12:15:00,26.57,26.6,26.45,26.45,91400.0,17.3855,17.4051,17.307,17.307,91400.0
2009-03-11 12:20:00,26.45,26.46,26.35,26.37,143300.0,17.307,17.3135,17.2415,17.2546,143300.0
2009-03-11 12:25:00,26.37,26.37,26.31,26.34,102800.0,17.2546,17.2546,17.2154,17.235,102800.0
2009-03-11 12:30:00,26.33,26.35,26.3,26.34,113700.0,17.2284,17.2415,17.2088,17.235,113700.0
2009-03-11 12:35:00,26.34,26.36,26.18,26.19,177100.0,17.235,17.2481,17.1303,17.1368,177100.0
2009-03-11 12:40:00,26.18,26.18,26.06,26.08,257200.0,17.1303,17.1303,17.0518,17.0649,257200.0
2009-03-11 12:45:00,26.08,26.13,26.06,26.08,165700.0,17.0649,17.0976,17.0518,17.0649,165700.0
2009-03-11 12:50:00,26.08,26.15,26.05,26.12,125900.0,17.0649,17.1107,17.0452,17.091,125900.0
2009-03-11 12:55:00,26.11,26.13,26.01,26.02,116000.0,17.0845,17.0976,17.0191,17.0256,116000.0
2009-03-11 13:00:00,26.02,26.1,26.02,26.1,128400.0,17.0256,17.078,17.0256,17.078,128400.0
2009-03-11 13:05:00,26.1,26.14,26.03,26.09,116900.0,17.078,17.1041,17.0321,17.0714,116900.0
2009-03-11 13:10:00,26.08,26.2,26.08,26.2,87000.0,17.0649,17.1434,17.0649,17.1434,87000.0
2009-03-11 13:15:00,26.2,26.41,26.2,26.37,203300.0,17.1434,17.2808,17.1434,17.2546,203300.0
2009-03-11 13:20:00,26.37,26.39,26.29,26.37,124600.0,17.2546,17.2677,17.2023,17.2546,124600.0
2009-03-11 13:25:00,26.37,26.37,26.17,26.23,110900.0,17.2546,17.2546,17.1238,17.163,110900.0
2009-03-11 13:30:00,26.23,26.31,26.2,26.2,80000.0,17.163,17.2154,17.1434,17.1434,80000.0
2009-03-11 13:35:00,26.2,26.43,26.19,26.43,118700.0,17.1434,17.2939,17.1368,17.2939,118700.0
2009-03-11 13:40:00,26.43,26.44,26.32,26.36,157200.0,17.2939,17.3004,17.2219,17.2481,157200.0
2009-03-11 13:45:00,26.36,26.43,26.34,26.36,90600.0,17.2481,17.2939,17.235,17.2481,90600.0
2009-03-11 13:50:00,26.36,26.39,26.19,26.19,128400.0,17.2481,17.2677,17.1368,17.1368,128400.0
2009-03-11 13:55:00,26.19,26.31,26.16,26.31,119000.0,17.1368,17.2154,17.1172,17.2154,119000.0
2009-03-11 14:00:00,26.32,26.4,26.28,26.32,82900.0,17.2219,17.2743,17.1957,17.2219,82900.0
2009-03-11 14:05:00,26.31,26.31,26.04,26.05,112200.0,17.2154,17.2154,17.0387,17.0452,112200.0
2009-03-11 14:10:00,26.05,26.06,25.92,26.01,191900.0,17.0452,17.0518,16.9602,17.0191,191900.0
2009-03-11 14:15:00,26.01,26.01,25.69,25.72,198400.0,17.0191,17.0191,16.8097,16.8293,198400.0
2009-03-11 14:20:00,25.72,25.77,25.69,25.7,159700.0,16.8293,16.862,16.8097,16.8162,159700.0
2009-03-11 14:25:00,25.69,25.8,25.66,25.79,131600.0,16.8097,16.8817,16.79,16.8751,131600.0
2009-03-11 14:30:00,25.78,25.9,25.78,25.88,160500.0,16.8686,16.9471,16.8686,16.934,160500.0
2009-03-11 14:35:00,25.88,25.96,25.85,25.86,137200.0,16.934,16.9863,16.9144,16.9209,137200.0
2009-03-11 14:40:00,25.86,26.09,25.85,26.07,137200.0,16.9209,17.0714,16.9144,17.0583,137200.0
2009-03-11 14:45:00,26.08,26.17,26.03,26.07,128100.0,17.0649,17.1238,17.0321,17.0583,128100.0
2009-03-11 14:50:00,26.07,26.1,25.97,26.1,95200.0,17.0583,17.078,16.9929,17.078,95200.0
2009-03-11 14:55:00,26.1,26.1,25.98,25.99,55400.0,17.078,17.078,16.9994,17.006,55400.0
2009-03-11 15:00:00,25.99,26.25,25.98,26.24,155100.0,17.006,17.1761,16.9994,17.1696,155100.0
2009-03-11 15:05:00,26.25,26.29,26.13,26.28,171900.0,17.1761,17.2023,17.0976,17.1957,171900.0
2009-03-11 15:10:00,26.29,26.39,26.27,26.38,120100.0,17.2023,17.2677,17.1892,17.2612,120100.0
2009-03-11 15:15:00,26.38,26.4,26.32,26.36,134600.0,17.2612,17.2743,17.2219,17.2481,134600.0
2009-03-11 15:20:00,26.36,26.49,26.35,26.45,178100.0,17.2481,17.3331,17.2415,17.307,178100.0
2009-03-11 15:25:00,26.45,26.49,26.4,26.45,151500.0,17.307,17.3331,17.2743,17.307,151500.0
2009-03-11 15:30:00,26.45,26.5,26.39,26.5,255300.0,17.307,17.3397,17.2677,17.3397,255300.0
2009-03-11 15:35:00,26.5,26.63,26.43,26.6,277200.0,17.3397,17.4247,17.2939,17.4051,277200.0
2009-03-11 15:40:00,26.6,26.64,26.54,26.56,174300.0,17.4051,17.4313,17.3659,17.3789,174300.0
2009-03-11 15:45:00,26.56,26.59,26.29,26.29,280100.0,17.3789,17.3986,17.2023,17.2023,280100.0
2009-03-11 15:50:00,26.29,26.42,26.28,26.31,252300.0,17.2023,17.2873,17.1957,17.2154,252300.0
2009-03-11 15:55:00,26.31,26.31,26.19,26.28,485400.0,17.2154,17.2154,17.1368,17.1957,485400.0
2009-03-12 09:30:00,26.31,26.31,25.89,26.18,207500.0,17.2154,17.2154,16.9405,17.1303,207500.0
2009-03-12 09:35:00,26.18,26.18,25.74,25.9,312900.0,17.1303,17.1303,16.8424,16.9471,312900.0
2009-03-12 09:40:00,25.87,25.89,25.31,25.4,402800.0,16.9275,16.9405,16.561,16.6199,402800.0
2009-03-12 09:45:00,25.42,25.42,25.27,25.33,309300.0,16.633,16.633,16.5349,16.5741,309300.0
2009-03-12 09:50:00,25.33,25.67,25.29,25.54,273700.0,16.5741,16.7966,16.5479,16.7115,273700.0
2009-03-12 09:55:00,25.54,25.64,25.44,25.62,132700.0,16.7115,16.777,16.6461,16.7639,132700.0
2009-03-12 10:00:00,25.62,25.87,25.59,25.78,167800.0,16.7639,16.9275,16.7442,16.8686,167800.0
2009-03-12 10:05:00,25.79,25.93,25.73,25.9,121900.0,16.8751,16.9667,16.8359,16.9471,121900.0
2009-03-12 10:10:00,25.91,25.94,25.83,25.88,136800.0,16.9536,16.9733,16.9013,16.934,136800.0
2009-03-12 10:15:00,25.88,26.05,25.88,25.99,217600.0,16.934,17.0452,16.934,17.006,217600.0
2009-03-12 10:20:00,25.99,26.26,25.97,26.05,279500.0,17.006,17.1826,16.9929,17.0452,279500.0
2009-03-12 10:25:00,26.04,26.08,25.95,25.99,99200.0,17.0387,17.0649,16.9798,17.006,99200.0
2009-03-12 10:30:00,26.0,26.15,25.99,26.07,137000.0,17.0125,17.1107,17.006,17.0583,137000.0
2009-03-12 10:35:00,26.06,26.1,25.98,26.1,103400.0,17.0518,17.078,16.9994,17.078,103400.0
2009-03-12 10:40:00,26.1,26.3,26.09,26.29,132300.0,17.078,17.2088,17.0714,17.2023,132300.0
2009-03-12 10:45:00,26.29,26.34,26.22,26.27,129400.0,17.2023,17.235,17.1565,17.1892,129400.0
2009-03-12 10:50:00,26.25,26.28,26.14,26.15,109000.0,17.1761,17.1957,17.1041,17.1107,109000.0
2009-03-12 10:55:00,26.15,26.16,25.99,26.03,127100.0,17.1107,17.1172,17.006,17.0321,127100.0
2009-03-12 11:00:00,26.01,26.06,25.9,25.9,153100.0,17.0191,17.0518,16.9471,16.9471,153100.0
2009-03-12 11:05:00,25.9,25.91,25.69,25.73,235300.0,16.9471,16.9536,16.8097,16.8359,235300.0
2009-03-12 11:10:00,25.72,25.89,25.66,25.84,262700.0,16.8293,16.9405,16.79,16.9078,262700.0
2009-03-12 11:15:00,25.84,26.01,25.84,25.99,178700.0,16.9078,17.0191,16.9078,17.006,178700.0
2009-03-12 11:20:00,26.0,26.0,25.81,25.88,124000.0,17.0125,17.0125,16.8882,16.934,124000.0
2009-03-12 11:25:00,25.87,25.94,25.81,25.89,83800.0,16.9275,16.9733,16.8882,16.9405,83800.0
2009-03-12 11:30:00,25.9,25.96,25.86,25.95,80300.0,16.9471,16.9863,16.9209,16.9798,80300.0
2009-03-12 11:35:00,25.95,26.0,25.91,26.0,48200.0,16.9798,17.0125,16.9536,17.0125,48200.0
2009-03-12 11:40:00,25.99,26.03,25.93,25.99,131700.0,17.006,17.0321,16.9667,17.006,131700.0
2009-03-12 11:45:00,26.0,26.01,25.91,25.93,70800.0,17.0125,17.0191,16.9536,16.9667,70800.0
2009-03-12 11:50:00,25.94,26.08,25.91,25.91,115500.0,16.9733,17.0649,16.9536,16.9536,115500.0
2009-03-12 11:55:00,25.92,25.99,25.89,25.9,86000.0,16.9602,17.006,16.9405,16.9471,86000.0
2009-03-12 12:00:00,25.9,26.0,25.9,25.97,96200.0,16.9471,17.0125,16.9471,16.9929,96200.0
2009-03-12 12:05:00,25.97,26.06,25.95,26.06,116100.0,16.9929,17.0518,16.9798,17.0518,116100.0
2009-03-12 12:10:00,26.06,26.06,25.95,25.98,84500.0,17.0518,17.0518,16.9798,16.9994,84500.0
2009-03-12 12:15:00,25.98,26.05,25.98,26.01,114200.0,16.9994,17.0452,16.9994,17.0191,114200.0
2009-03-12 12:20:00,26.01,26.06,25.97,26.0,109500.0,17.0191,17.0518,16.9929,17.0125,109500.0
2009-03-12 12:25:00,25.99,26.03,25.95,26.03,93700.0,17.006,17.0321,16.9798,17.0321,93700.0
2009-03-12 12:30:00,26.02,26.03,25.96,26.01,71200.0,17.0256,17.0321,16.9863,17.0191,71200.0
2009-03-12 12:35:00,26.01,26.14,26.0,26.14,103600.0,17.0191,17.1041,17.0125,17.1041,103600.0
2009-03-12 12:40:00,26.14,26.18,26.14,26.17,59900.0,17.1041,17.1303,17.1041,17.1238,59900.0
2009-03-12 12:45:00,26.17,26.18,26.07,26.17,68700.0,17.1238,17.1303,17.0583,17.1238,68700.0
2009-03-12 12:50:00,26.17,26.3,26.14,26.3,125700.0,17.1238,17.2088,17.1041,17.2088,125700.0
2009-03-12 12:55:00,26.28,26.41,26.26,26.4,137100.0,17.1957,17.2808,17.1826,17.2743,137100.0
2009-03-12 13:00:00,26.4,26.43,26.3,26.34,149300.0,17.2743,17.2939,17.2088,17.235,149300.0
2009-03-12 13:05:00,26.34,26.4,26.27,26.4,96100.0,17.235,17.2743,17.1892,17.2743,96100.0
2009-03-12 13:10:00,26.4,26.47,26.3,26.3,142800.0,17.2743,17.3201,17.2088,17.2088,142800.0
2009-03-12 13:15:00,26.31,26.46,26.28,26.37,162300.0,17.2154,17.3135,17.1957,17.2546,162300.0
2009-03-12 13:20:00,26.36,26.42,26.35,26.36,73000.0,17.2481,17.2873,17.2415,17.2481,73000.0
2009-03-12 13:25:00,26.36,26.36,26.22,26.24,99300.0,17.2481,17.2481,17.1565,17.1696,99300.0
2009-03-12 13:30:00,26.25,26.31,26.19,26.27,105900.0,17.1761,17.2154,17.1368,17.1892,105900.0
2009-03-12 13:35:00,26.27,26.34,26.25,26.25,125600.0,17.1892,17.235,17.1761,17.1761,125600.0
2009-03-12 13:40:00,26.25,26.32,26.24,26.26,162700.0,17.1761,17.2219,17.1696,17.1826,162700.0
2009-03-12 13:45:00,26.27,26.34,26.25,26.32,50200.0,17.1892,17.235,17.1761,17.2219,50200.0
2009-03-12 13:50:00,26.32,26.41,26.32,26.38,171600.0,17.2219,17.2808,17.2219,17.2612,171600.0
2009-03-12 13:55:00,26.37,26.42,26.34,26.4,108600.0,17.2546,17.2873,17.235,17.2743,108600.0
2009-03-12 14:00:00,26.4,26.45,26.37,26.45,72900.0,17.2743,17.307,17.2546,17.307,72900.0
2009-03-12 14:05:00,26.44,26.48,26.35,26.43,118200.0,17.3004,17.3266,17.2415,17.2939,118200.0
2009-03-12 14:10:00,26.43,26.7,26.43,26.6,215000.0,17.2939,17.4705,17.2939,17.4051,215000.0
2009-03-12 14:15:00,26.6,26.69,26.59,26.63,114100.0,17.4051,17.464,17.3986,17.4247,114100.0
2009-03-12 14:20:00,26.62,26.65,26.52,26.52,103500.0,17.4182,17.4378,17.3528,17.3528,103500.0
2009-03-12 14:25:00,26.53,26.57,26.47,26.49,128700.0,17.3593,17.3855,17.3201,17.3331,128700.0
2009-03-12 14:30:00,26.48,26.53,26.47,26.48,130200.0,17.3266,17.3593,17.3201,17.3266,130200.0
2009-03-12 14:35:00,26.47,26.51,26.42,26.49,130900.0,17.3201,17.3462,17.2873,17.3331,130900.0
2009-03-12 14:40:00,26.5,26.59,26.47,26.56,164000.0,17.3397,17.3986,17.3201,17.3789,164000.0
2009-03-12 14:45:00,26.55,26.68,26.55,26.68,200800.0,17.3724,17.4575,17.3724,17.4575,200800.0
2009-03-12 14:50:00,26.68,26.73,26.62,26.62,171900.0,17.4575,17.4902,17.4182,17.4182,171900.0
2009-03-12 14:55:00,26.62,26.63,26.48,26.51,235400.0,17.4182,17.4247,17.3266,17.3462,235400.0
2009-03-12 15:00:00,26.51,26.58,26.49,26.55,190200.0,17.3462,17.392,17.3331,17.3724,190200.0
2009-03-12 15:05:00,26.55,26.67,26.55,26.66,137200.0,17.3724,17.4509,17.3724,17.4444,137200.0
2009-03-12 15:10:00,26.67,26.78,26.65,26.76,284600.0,17.4509,17.5229,17.4378,17.5098,284600.0
2009-03-12 15:15:00,26.77,26.85,26.73,26.83,253200.0,17.5164,17.5687,17.4902,17.5556,253200.0
2009-03-12 15:20:00,26.84,26.84,26.69,26.7,254000.0,17.5622,17.5622,17.464,17.4705,254000.0
2009-03-12 15:25:00,26.7,26.81,26.64,26.8,195300.0,17.4705,17.5425,17.4313,17.536,195300.0
2009-03-12 15:30:00,26.8,26.84,26.74,26.81,305700.0,17.536,17.5622,17.4967,17.5425,305700.0
2009-03-12 15:35:00,26.81,26.85,26.76,26.84,196100.0,17.5425,17.5687,17.5098,17.5622,196100.0
2009-03-12 15:40:00,26.84,27.0,26.83,26.98,373200.0,17.5622,17.6668,17.5556,17.6538,373200.0
2009-03-12 15:45:00,26.99,27.17,26.97,27.17,521800.0,17.6603,17.7781,17.6472,17.7781,521800.0
2009-03-12 15:50:00,27.16,27.17,27.01,27.02,619600.0,17.7715,17.7781,17.6734,17.6799,619600.0
2009-03-12 15:55:00,27.02,27.03,26.95,26.98,414800.0,17.6799,17.6865,17.6341,17.6538,414800.0
2009-03-13 09:30:00,27.44,27.61,26.8,26.84,344500.0,17.9548,18.066,17.536,17.5622,344500.0
2009-03-13 09:35:00,26.83,27.04,26.53,26.73,259300.0,17.5556,17.693,17.3593,17.4902,259300.0
2009-03-13 09:40:00,26.72,26.81,26.3,26.33,343600.0,17.4836,17.5425,17.2088,17.2284,343600.0
2009-03-13 09:45:00,26.32,26.69,26.27,26.57,275900.0,17.2219,17.464,17.1892,17.3855,275900.0
2009-03-13 09:50:00,26.57,26.81,26.53,26.81,191900.0,17.3855,17.5425,17.3593,17.5425,191900.0
2009-03-13 09:55:00,26.82,27.0,26.54,26.98,206500.0,17.5491,17.6668,17.3659,17.6538,206500.0
2009-03-13 10:00:00,26.98,27.08,26.84,26.91,181100.0,17.6538,17.7192,17.5622,17.608,181100.0
2009-03-13 10:05:00,26.91,27.37,26.87,27.33,273200.0,17.608,17.9089,17.5818,17.8828,273200.0
2009-03-13 10:10:00,27.33,27.37,27.09,27.13,235100.0,17.8828,17.9089,17.7257,17.7519,235100.0
2009-03-13 10:15:00,27.14,27.18,26.9,27.06,224400.0,17.7585,17.7846,17.6014,17.7061,224400.0
2009-03-13 10:20:00,27.06,27.2,26.85,26.86,223100.0,17.7061,17.7977,17.5687,17.5752,223100.0
2009-03-13 10:25:00,26.85,26.9,26.72,26.79,229600.0,17.5687,17.6014,17.4836,17.5294,229600.0
2009-03-13 10:30:00,26.79,26.79,26.55,26.64,226900.0,17.5294,17.5294,17.3724,17.4313,226900.0
2009-03-13 10:35:00,26.64,26.75,26.58,26.73,118500.0,17.4313,17.5033,17.392,17.4902,118500.0
2009-03-13 10:40:00,26.73,26.98,26.73,26.97,186700.0,17.4902,17.6538,17.4902,17.6472,186700.0
2009-03-13 10:45:00,26.96,27.11,26.93,27.03,182000.0,17.6407,17.7388,17.621,17.6865,182000.0
2009-03-13 10:50:00,27.03,27.05,26.76,26.78,115300.0,17.6865,17.6996,17.5098,17.5229,115300.0
2009-03-13 10:55:00,26.78,26.83,26.67,26.76,80700.0,17.5229,17.5556,17.4509,17.5098,80700.0
2009-03-13 11:00:00,26.75,26.87,26.73,26.82,76300.0,17.5033,17.5818,17.4902,17.5491,76300.0
2009-03-13 11:05:00,26.83,26.83,26.54,26.61,123600.0,17.5556,17.5556,17.3659,17.4117,123600.0
2009-03-13 11:10:00,26.62,26.63,26.5,26.6,108400.0,17.4182,17.4247,17.3397,17.4051,108400.0
2009-03-13 11:15:00,26.59,26.68,26.53,26.54,147500.0,17.3986,17.4575,17.3593,17.3659,147500.0
2009-03-13 11:20:00,26.54,26.75,26.49,26.75,156700.0,17.3659,17.5033,17.3331,17.5033,156700.0
2009-03-13 11:25:00,26.74,26.75,26.63,26.68,106000.0,17.4967,17.5033,17.4247,17.4575,106000.0
2009-03-13 11:30:00,26.68,26.68,26.47,26.48,131600.0,17.4575,17.4575,17.3201,17.3266,131600.0
2009-03-13 11:35:00,26.48,26.5,26.31,26.47,145100.0,17.3266,17.3397,17.2154,17.3201,145100.0
2009-03-13 11:40:00,26.47,26.49,26.35,26.36,110900.0,17.3201,17.3331,17.2415,17.2481,110900.0
2009-03-13 11:45:00,26.37,26.4,26.19,26.26,136400.0,17.2546,17.2743,17.1368,17.1826,136400.0
2009-03-13 11:50:00,26.26,26.26,26.2,26.22,78200.0,17.1826,17.1826,17.1434,17.1565,78200.0
2009-03-13 11:55:00,26.22,26.33,26.18,26.27,129700.0,17.1565,17.2284,17.1303,17.1892,129700.0
2009-03-13 12:00:00,26.27,26.37,26.27,26.31,121900.0,17.1892,17.2546,17.1892,17.2154,121900.0
2009-03-13 12:05:00,26.3,26.31,26.23,26.3,92900.0,17.2088,17.2154,17.163,17.2088,92900.0
2009-03-13 12:10:00,26.31,26.32,26.21,26.22,95300.0,17.2154,17.2219,17.1499,17.1565,95300.0
2009-03-13 12:15:00,26.23,26.23,26.09,26.13,119100.0,17.163,17.163,17.0714,17.0976,119100.0
2009-03-13 12:20:00,26.14,26.14,26.08,26.13,76900.0,17.1041,17.1041,17.0649,17.0976,76900.0
2009-03-13 12:25:00,26.13,26.19,26.09,26.1,160900.0,17.0976,17.1368,17.0714,17.078,160900.0
2009-03-13 12:30:00,26.09,26.1,26.02,26.03,105900.0,17.0714,17.078,17.0256,17.0321,105900.0
2009-03-13 12:35:00,26.04,26.08,26.03,26.06,80500.0,17.0387,17.0649,17.0321,17.0518,80500.0
2009-03-13 12:40:00,26.06,26.32,26.05,26.29,190200.0,17.0518,17.2219,17.0452,17.2023,190200.0
2009-03-13 12:45:00,26.3,26.41,26.29,26.36,170200.0,17.2088,17.2808,17.2023,17.2481,170200.0
2009-03-13 12:50:00,26.36,26.38,26.31,26.36,88400.0,17.2481,17.2612,17.2154,17.2481,88400.0
2009-03-13 12:55:00,26.36,26.49,26.34,26.47,104500.0,17.2481,17.3331,17.235,17.3201,104500.0
2009-03-13 13:00:00,26.47,26.49,26.39,26.42,57300.0,17.3201,17.3331,17.2677,17.2873,57300.0
2009-03-13 13:05:00,26.41,26.47,26.39,26.46,35600.0,17.2808,17.3201,17.2677,17.3135,35600.0
2009-03-13 13:10:00,26.44,26.6,26.43,26.6,92400.0,17.3004,17.4051,17.2939,17.4051,92400.0
2009-03-13 13:15:00,26.6,26.6,26.5,26.55,80200.0,17.4051,17.4051,17.3397,17.3724,80200.0
2009-03-13 13:20:00,26.55,26.58,26.5,26.58,36100.0,17.3724,17.392,17.3397,17.392,36100.0
2009-03-13 13:25:00,26.58,26.6,26.55,26.57,79900.0,17.392,17.4051,17.3724,17.3855,79900.0
2009-03-13 13:30:00,26.58,26.6,26.53,26.57,43500.0,17.392,17.4051,17.3593,17.3855,43500.0
2009-03-13 13:35:00,26.56,26.58,26.37,26.4,101800.0,17.3789,17.392,17.2546,17.2743,101800.0
2009-03-13 13:40:00,26.41,26.49,26.4,26.47,51100.0,17.2808,17.3331,17.2743,17.3201,51100.0
2009-03-13 13:45:00,26.46,26.49,26.41,26.49,74600.0,17.3135,17.3331,17.2808,17.3331,74600.0
2009-03-13 13:50:00,26.48,26.59,26.47,26.47,95000.0,17.3266,17.3986,17.3201,17.3201,95000.0
2009-03-13 13:55:00,26.48,26.6,26.46,26.55,61000.0,17.3266,17.4051,17.3135,17.3724,61000.0
2009-03-13 14:00:00,26.56,26.6,26.51,26.53,81500.0,17.3789,17.4051,17.3462,17.3593,81500.0
2009-03-13 14:05:00,26.53,26.68,26.52,26.68,90000.0,17.3593,17.4575,17.3528,17.4575,90000.0
2009-03-13 14:10:00,26.67,26.68,26.61,26.64,55200.0,17.4509,17.4575,17.4117,17.4313,55200.0
2009-03-13 14:15:00,26.64,26.65,26.51,26.57,79100.0,17.4313,17.4378,17.3462,17.3855,79100.0
2009-03-13 14:20:00,26.57,26.58,26.51,26.54,74200.0,17.3855,17.392,17.3462,17.3659,74200.0
2009-03-13 14:25:00,26.53,26.63,26.53,26.58,57000.0,17.3593,17.4247,17.3593,17.392,57000.0
2009-03-13 14:30:00,26.58,26.69,26.56,26.68,78500.0,17.392,17.464,17.3789,17.4575,78500.0
2009-03-13 14:35:00,26.67,26.74,26.67,26.68,126800.0,17.4509,17.4967,17.4509,17.4575,126800.0
2009-03-13 14:40:00,26.68,26.72,26.66,26.68,78200.0,17.4575,17.4836,17.4444,17.4575,78200.0
2009-03-13 14:45:00,26.68,26.76,26.67,26.69,90400.0,17.4575,17.5098,17.4509,17.464,90400.0
2009-03-13 14:50:00,26.69,26.74,26.69,26.71,59200.0,17.464,17.4967,17.464,17.4771,59200.0
2009-03-13 14:55:00,26.71,26.72,26.55,26.58,95400.0,17.4771,17.4836,17.3724,17.392,95400.0
2009-03-13 15:00:00,26.57,26.62,26.55,26.59,56300.0,17.3855,17.4182,17.3724,17.3986,56300.0
2009-03-13 15:05:00,26.58,26.65,26.58,26.64,64400.0,17.392,17.4378,17.392,17.4313,64400.0
2009-03-13 15:10:00,26.65,26.67,26.59,26.62,78600.0,17.4378,17.4509,17.3986,17.4182,78600.0
2009-03-13 15:15:00,26.62,26.77,26.62,26.77,149000.0,17.4182,17.5164,17.4182,17.5164,149000.0
2009-03-13 15:20:00,26.76,26.8,26.72,26.78,104700.0,17.5098,17.536,17.4836,17.5229,104700.0
2009-03-13 15:25:00,26.79,26.82,26.74,26.74,90300.0,17.5294,17.5491,17.4967,17.4967,90300.0
2009-03-13 15:30:00,26.75,26.77,26.58,26.63,143700.0,17.5033,17.5164,17.392,17.4247,143700.0
2009-03-13 15:35:00,26.64,26.68,26.6,26.66,118600.0,17.4313,17.4575,17.4051,17.4444,118600.0
2009-03-13 15:40:00,26.66,26.77,26.66,26.73,203600.0,17.4444,17.5164,17.4444,17.4902,203600.0
2009-03-13 15:45:00,26.73,26.74,26.6,26.61,174200.0,17.4902,17.4967,17.4051,17.4117,174200.0
2009-03-13 15:50:00,26.6,26.78,26.6,26.77,209800.0,17.4051,17.5229,17.4051,17.5164,209800.0
2009-03-13 15:55:00,26.77,26.82,26.75,26.78,412200.0,17.5164,17.5491,17.5033,17.5229,412200.0
2009-03-16 09:30:00,27.15,27.24,27.0,27.17,277500.0,17.765,17.8239,17.6668,17.7781,277500.0
2009-03-16 09:35:00,27.17,27.22,27.01,27.15,166300.0,17.7781,17.8108,17.6734,17.765,166300.0
2009-03-16 09:40:00,27.16,27.36,27.0,27.09,329400.0,17.7715,17.9024,17.6668,17.7257,329400.0
2009-03-16 09:45:00,27.09,27.11,26.83,26.97,191700.0,17.7257,17.7388,17.5556,17.6472,191700.0
2009-03-16 09:50:00,26.97,26.99,26.84,26.99,123400.0,17.6472,17.6603,17.5622,17.6603,123400.0
2009-03-16 09:55:00,26.98,27.07,26.77,26.98,245100.0,17.6538,17.7126,17.5164,17.6538,245100.0
2009-03-16 10:00:00,26.99,27.16,26.8,26.85,248000.0,17.6603,17.7715,17.536,17.5687,248000.0
2009-03-16 10:05:00,26.85,26.85,26.63,26.74,256800.0,17.5687,17.5687,17.4247,17.4967,256800.0
2009-03-16 10:10:00,26.74,26.74,26.38,26.4,370000.0,17.4967,17.4967,17.2612,17.2743,370000.0
2009-03-16 10:15:00,26.39,26.4,26.28,26.38,299900.0,17.2677,17.2743,17.1957,17.2612,299900.0
2009-03-16 10:20:00,26.38,26.65,26.32,26.63,200200.0,17.2612,17.4378,17.2219,17.4247,200200.0
2009-03-16 10:25:00,26.62,26.69,26.53,26.62,183400.0,17.4182,17.464,17.3593,17.4182,183400.0
2009-03-16 10:30:00,26.62,26.92,26.62,26.85,282900.0,17.4182,17.6145,17.4182,17.5687,282900.0
2009-03-16 10:35:00,26.84,26.9,26.76,26.78,208000.0,17.5622,17.6014,17.5098,17.5229,208000.0
2009-03-16 10:40:00,26.79,26.79,26.63,26.65,166500.0,17.5294,17.5294,17.4247,17.4378,166500.0
2009-03-16 10:45:00,26.65,26.82,26.65,26.75,165100.0,17.4378,17.5491,17.4378,17.5033,165100.0
2009-03-16 10:50:00,26.74,26.75,26.65,26.67,137100.0,17.4967,17.5033,17.4378,17.4509,137100.0
2009-03-16 10:55:00,26.68,26.7,26.51,26.53,111400.0,17.4575,17.4705,17.3462,17.3593,111400.0
2009-03-16 11:00:00,26.53,26.6,26.5,26.54,251800.0,17.3593,17.4051,17.3397,17.3659,251800.0
2009-03-16 11:05:00,26.54,26.63,26.52,26.58,169600.0,17.3659,17.4247,17.3528,17.392,169600.0
2009-03-16 11:10:00,26.58,26.63,26.55,26.62,131800.0,17.392,17.4247,17.3724,17.4182,131800.0
2009-03-16 11:15:00,26.62,26.74,26.61,26.72,108600.0,17.4182,17.4967,17.4117,17.4836,108600.0
2009-03-16 11:20:00,26.72,26.77,26.67,26.75,264700.0,17.4836,17.5164,17.4509,17.5033,264700.0
2009-03-16 11:25:00,26.75,26.87,26.74,26.86,155600.0,17.5033,17.5818,17.4967,17.5752,155600.0
2009-03-16 11:30:00,26.86,26.94,26.86,26.92,105700.0,17.5752,17.6276,17.5752,17.6145,105700.0
2009-03-16 11:35:00,26.92,26.96,26.87,26.91,108700.0,17.6145,17.6407,17.5818,17.608,108700.0
2009-03-16 11:40:00,26.92,26.97,26.85,26.86,111300.0,17.6145,17.6472,17.5687,17.5752,111300.0
2009-03-16 11:45:00,26.85,26.97,26.85,26.97,77400.0,17.5687,17.6472,17.5687,17.6472,77400.0
2009-03-16 11:50:00,26.97,26.99,26.85,26.87,151400.0,17.6472,17.6603,17.5687,17.5818,151400.0
2009-03-16 11:55:00,26.88,26.88,26.81,26.83,80500.0,17.5883,17.5883,17.5425,17.5556,80500.0
2009-03-16 12:00:00,26.83,26.84,26.75,26.75,81000.0,17.5556,17.5622,17.5033,17.5033,81000.0
2009-03-16 12:05:00,26.75,26.75,26.67,26.7,137300.0,17.5033,17.5033,17.4509,17.4705,137300.0
2009-03-16 12:10:00,26.71,26.74,26.66,26.73,114200.0,17.4771,17.4967,17.4444,17.4902,114200.0
2009-03-16 12:15:00,26.72,26.83,26.72,26.81,72600.0,17.4836,17.5556,17.4836,17.5425,72600.0
2009-03-16 12:20:00,26.81,26.87,26.71,26.86,128800.0,17.5425,17.5818,17.4771,17.5752,128800.0
2009-03-16 12:25:00,26.86,26.88,26.8,26.85,73400.0,17.5752,17.5883,17.536,17.5687,73400.0
2009-03-16 12:30:00,26.85,26.97,26.85,26.95,145300.0,17.5687,17.6472,17.5687,17.6341,145300.0
2009-03-16 12:35:00,26.94,27.0,26.93,26.98,122100.0,17.6276,17.6668,17.621,17.6538,122100.0
2009-03-16 12:40:00,26.98,27.09,26.96,27.08,127500.0,17.6538,17.7257,17.6407,17.7192,127500.0
2009-03-16 12:45:00,27.07,27.2,27.07,27.2,137100.0,17.7126,17.7977,17.7126,17.7977,137100.0
2009-03-16 12:50:00,27.2,27.26,27.17,27.24,184000.0,17.7977,17.837,17.7781,17.8239,184000.0
2009-03-16 12:55:00,27.23,27.32,27.21,27.29,126900.0,17.8173,17.8762,17.8043,17.8566,126900.0
2009-03-16 13:00:00,27.29,27.35,27.28,27.34,212700.0,17.8566,17.8959,17.8501,17.8893,212700.0
2009-03-16 13:05:00,27.33,27.33,27.27,27.32,147500.0,17.8828,17.8828,17.8435,17.8762,147500.0
2009-03-16 13:10:00,27.32,27.36,27.28,27.28,117000.0,17.8762,17.9024,17.8501,17.8501,117000.0
2009-03-16 13:15:00,27.29,27.29,27.23,27.26,108600.0,17.8566,17.8566,17.8173,17.837,108600.0
2009-03-16 13:20:00,27.27,27.28,27.07,27.13,168900.0,17.8435,17.8501,17.7126,17.7519,168900.0
2009-03-16 13:25:00,27.13,27.16,27.05,27.12,85500.0,17.7519,17.7715,17.6996,17.7454,85500.0
2009-03-16 13:30:00,27.12,27.16,27.1,27.14,93500.0,17.7454,17.7715,17.7323,17.7585,93500.0
2009-03-16 13:35:00,27.14,27.33,27.14,27.33,184600.0,17.7585,17.8828,17.7585,17.8828,184600.0
2009-03-16 13:40:00,27.32,27.36,27.28,27.35,126600.0,17.8762,17.9024,17.8501,17.8959,126600.0
2009-03-16 13:45:00,27.35,27.4,27.35,27.38,111100.0,17.8959,17.9286,17.8959,17.9155,111100.0
2009-03-16 13:50:00,27.37,27.38,27.25,27.25,97900.0,17.9089,17.9155,17.8304,17.8304,97900.0
2009-03-16 13:55:00,27.25,27.25,27.12,27.18,88000.0,17.8304,17.8304,17.7454,17.7846,88000.0
2009-03-16 14:00:00,27.18,27.19,27.12,27.17,80200.0,17.7846,17.7912,17.7454,17.7781,80200.0
2009-03-16 14:05:00,27.18,27.18,27.06,27.11,90100.0,17.7846,17.7846,17.7061,17.7388,90100.0
2009-03-16 14:10:00,27.1,27.12,27.05,27.05,121100.0,17.7323,17.7454,17.6996,17.6996,121100.0
2009-03-16 14:15:00,27.06,27.15,27.02,27.15,142200.0,17.7061,17.765,17.6799,17.765,142200.0
2009-03-16 14:20:00,27.15,27.15,26.93,26.96,164600.0,17.765,17.765,17.621,17.6407,164600.0
2009-03-16 14:25:00,26.97,27.03,26.94,26.98,105600.0,17.6472,17.6865,17.6276,17.6538,105600.0
2009-03-16 14:30:00,26.98,27.0,26.89,26.92,90200.0,17.6538,17.6668,17.5949,17.6145,90200.0
2009-03-16 14:35:00,26.93,26.98,26.88,26.91,150100.0,17.621,17.6538,17.5883,17.608,150100.0
2009-03-16 14:40:00,26.91,27.07,26.9,27.04,151000.0,17.608,17.7126,17.6014,17.693,151000.0
2009-03-16 14:45:00,27.04,27.11,27.02,27.06,70900.0,17.693,17.7388,17.6799,17.7061,70900.0
2009-03-16 14:50:00,27.06,27.1,26.91,26.93,92700.0,17.7061,17.7323,17.608,17.621,92700.0
2009-03-16 14:55:00,26.93,26.94,26.67,26.72,288200.0,17.621,17.6276,17.4509,17.4836,288200.0
2009-03-16 15:00:00,26.72,26.79,26.7,26.78,154900.0,17.4836,17.5294,17.4705,17.5229,154900.0
2009-03-16 15:05:00,26.78,26.88,26.73,26.88,208000.0,17.5229,17.5883,17.4902,17.5883,208000.0
2009-03-16 15:10:00,26.87,26.88,26.83,26.83,140500.0,17.5818,17.5883,17.5556,17.5556,140500.0
2009-03-16 15:15:00,26.83,26.84,26.64,26.67,187500.0,17.5556,17.5622,17.4313,17.4509,187500.0
2009-03-16 15:20:00,26.68,26.68,26.5,26.5,150500.0,17.4575,17.4575,17.3397,17.3397,150500.0
2009-03-16 15:25:00,26.51,26.6,26.51,26.6,131400.0,17.3462,17.4051,17.3462,17.4051,131400.0
2009-03-16 15:30:00,26.6,26.63,26.56,26.61,190000.0,17.4051,17.4247,17.3789,17.4117,190000.0
2009-03-16 15:35:00,26.6,26.61,26.41,26.44,134300.0,17.4051,17.4117,17.2808,17.3004,134300.0
2009-03-16 15:40:00,26.44,26.49,26.38,26.39,249800.0,17.3004,17.3331,17.2612,17.2677,249800.0
2009-03-16 15:45:00,26.4,26.49,26.39,26.39,228800.0,17.2743,17.3331,17.2677,17.2677,228800.0
2009-03-16 15:50:00,26.4,26.45,26.39,26.44,245000.0,17.2743,17.307,17.2677,17.3004,245000.0
2009-03-16 15:55:00,26.45,26.47,26.4,26.42,362100.0,17.307,17.3201,17.2743,17.2873,362100.0
2009-03-17 09:30:00,26.51,26.6,26.3,26.54,209600.0,17.3462,17.4051,17.2088,17.3659,209600.0
2009-03-17 09:35:00,26.52,26.52,26.07,26.07,175200.0,17.3528,17.3528,17.0583,17.0583,175200.0
2009-03-17 09:40:00,26.07,26.21,25.82,25.86,256100.0,17.0583,17.1499,16.8947,16.9209,256100.0
2009-03-17 09:45:00,25.86,25.97,25.71,25.8,404200.0,16.9209,16.9929,16.8228,16.8817,404200.0
2009-03-17 09:50:00,25.8,25.95,25.68,25.94,240400.0,16.8817,16.9798,16.8031,16.9733,240400.0
2009-03-17 09:55:00,25.94,26.1,25.91,25.92,203600.0,16.9733,17.078,16.9536,16.9602,203600.0
2009-03-17 10:00:00,25.91,26.12,25.91,25.97,165000.0,16.9536,17.091,16.9536,16.9929,165000.0
2009-03-17 10:05:00,25.97,25.97,25.8,25.81,164100.0,16.9929,16.9929,16.8817,16.8882,164100.0
2009-03-17 10:10:00,25.83,25.93,25.67,25.7,176800.0,16.9013,16.9667,16.7966,16.8162,176800.0
2009-03-17 10:15:00,25.7,25.95,25.7,25.78,129700.0,16.8162,16.9798,16.8162,16.8686,129700.0
2009-03-17 10:20:00,25.78,26.12,25.78,26.09,127200.0,16.8686,17.091,16.8686,17.0714,127200.0
2009-03-17 10:25:00,26.1,26.1,25.78,25.79,141300.0,17.078,17.078,16.8686,16.8751,141300.0
2009-03-17 10:30:00,25.78,25.89,25.75,25.89,120400.0,16.8686,16.9405,16.8489,16.9405,120400.0
2009-03-17 10:35:00,25.89,25.97,25.8,25.96,83200.0,16.9405,16.9929,16.8817,16.9863,83200.0
2009-03-17 10:40:00,25.95,26.08,25.91,26.06,147600.0,16.9798,17.0649,16.9536,17.0518,147600.0
2009-03-17 10:45:00,26.07,26.29,26.03,26.24,192800.0,17.0583,17.2023,17.0321,17.1696,192800.0
2009-03-17 10:50:00,26.24,26.25,26.14,26.2,161100.0,17.1696,17.1761,17.1041,17.1434,161100.0
2009-03-17 10:55:00,26.2,26.27,26.11,26.13,101700.0,17.1434,17.1892,17.0845,17.0976,101700.0
2009-03-17 11:00:00,26.13,26.13,25.99,26.05,98900.0,17.0976,17.0976,17.006,17.0452,98900.0
2009-03-17 11:05:00,26.05,26.13,26.03,26.1,84000.0,17.0452,17.0976,17.0321,17.078,84000.0
2009-03-17 11:10:00,26.1,26.17,26.09,26.1,84600.0,17.078,17.1238,17.0714,17.078,84600.0
2009-03-17 11:15:00,26.1,26.17,26.01,26.02,107600.0,17.078,17.1238,17.0191,17.0256,107600.0
2009-03-17 11:20:00,26.01,26.16,26.0,26.03,91500.0,17.0191,17.1172,17.0125,17.0321,91500.0
2009-03-17 11:25:00,26.03,26.09,26.0,26.01,101800.0,17.0321,17.0714,17.0125,17.0191,101800.0
2009-03-17 11:30:00,26.01,26.06,25.91,25.95,104300.0,17.0191,17.0518,16.9536,16.9798,104300.0
2009-03-17 11:35:00,25.95,26.03,25.93,25.97,78100.0,16.9798,17.0321,16.9667,16.9929,78100.0
2009-03-17 11:40:00,25.96,26.15,25.93,26.13,118400.0,16.9863,17.1107,16.9667,17.0976,118400.0
2009-03-17 11:45:00,26.12,26.16,26.09,26.14,106900.0,17.091,17.1172,17.0714,17.1041,106900.0
2009-03-17 11:50:00,26.14,26.25,26.13,26.25,124800.0,17.1041,17.1761,17.0976,17.1761,124800.0
2009-03-17 11:55:00,26.25,26.28,26.22,26.25,184400.0,17.1761,17.1957,17.1565,17.1761,184400.0
2009-03-17 12:00:00,26.24,26.3,26.24,26.28,200000.0,17.1696,17.2088,17.1696,17.1957,200000.0
2009-03-17 12:05:00,26.28,26.28,26.19,26.2,80400.0,17.1957,17.1957,17.1368,17.1434,80400.0
2009-03-17 12:10:00,26.2,26.2,25.99,26.0,188800.0,17.1434,17.1434,17.006,17.0125,188800.0
2009-03-17 12:15:00,26.01,26.19,26.0,26.18,129600.0,17.0191,17.1368,17.0125,17.1303,129600.0
2009-03-17 12:20:00,26.19,26.29,26.18,26.26,123300.0,17.1368,17.2023,17.1303,17.1826,123300.0
2009-03-17 12:25:00,26.26,26.38,26.26,26.35,109000.0,17.1826,17.2612,17.1826,17.2415,109000.0
2009-03-17 12:30:00,26.35,26.37,26.22,26.31,94400.0,17.2415,17.2546,17.1565,17.2154,94400.0
2009-03-17 12:35:00,26.31,26.5,26.29,26.49,194300.0,17.2154,17.3397,17.2023,17.3331,194300.0
2009-03-17 12:40:00,26.49,26.5,26.46,26.49,180600.0,17.3331,17.3397,17.3135,17.3331,180600.0
2009-03-17 12:45:00,26.49,26.55,26.47,26.5,133500.0,17.3331,17.3724,17.3201,17.3397,133500.0
2009-03-17 12:50:00,26.5,26.51,26.46,26.49,57100.0,17.3397,17.3462,17.3135,17.3331,57100.0
2009-03-17 12:55:00,26.5,26.51,26.44,26.44,111400.0,17.3397,17.3462,17.3004,17.3004,111400.0
2009-03-17 13:00:00,26.44,26.48,26.44,26.44,59300.0,17.3004,17.3266,17.3004,17.3004,59300.0
2009-03-17 13:05:00,26.44,26.45,26.36,26.37,77300.0,17.3004,17.307,17.2481,17.2546,77300.0
2009-03-17 13:10:00,26.37,26.38,26.26,26.28,164600.0,17.2546,17.2612,17.1826,17.1957,164600.0
2009-03-17 13:15:00,26.28,26.41,26.28,26.38,115300.0,17.1957,17.2808,17.1957,17.2612,115300.0
2009-03-17 13:20:00,26.38,26.39,26.29,26.38,162500.0,17.2612,17.2677,17.2023,17.2612,162500.0
2009-03-17 13:25:00,26.38,26.42,26.31,26.31,131800.0,17.2612,17.2873,17.2154,17.2154,131800.0
2009-03-17 13:30:00,26.31,26.4,26.26,26.35,169000.0,17.2154,17.2743,17.1826,17.2415,169000.0
2009-03-17 13:35:00,26.34,26.38,26.3,26.34,159700.0,17.235,17.2612,17.2088,17.235,159700.0
2009-03-17 13:40:00,26.34,26.37,26.26,26.26,86500.0,17.235,17.2546,17.1826,17.1826,86500.0
2009-03-17 13:45:00,26.26,26.33,26.23,26.31,265600.0,17.1826,17.2284,17.163,17.2154,265600.0
2009-03-17 13:50:00,26.31,26.34,26.27,26.33,136600.0,17.2154,17.235,17.1892,17.2284,136600.0
2009-03-17 13:55:00,26.33,26.36,26.26,26.31,107700.0,17.2284,17.2481,17.1826,17.2154,107700.0
2009-03-17 14:00:00,26.3,26.34,26.28,26.3,118000.0,17.2088,17.235,17.1957,17.2088,118000.0
2009-03-17 14:05:00,26.3,26.35,26.29,26.3,86900.0,17.2088,17.2415,17.2023,17.2088,86900.0
2009-03-17 14:10:00,26.31,26.4,26.28,26.4,151000.0,17.2154,17.2743,17.1957,17.2743,151000.0
2009-03-17 14:15:00,26.39,26.45,26.36,26.37,173400.0,17.2677,17.307,17.2481,17.2546,173400.0
2009-03-17 14:20:00,26.37,26.42,26.32,26.39,203200.0,17.2546,17.2873,17.2219,17.2677,203200.0
2009-03-17 14:25:00,26.39,26.39,26.23,26.26,136000.0,17.2677,17.2677,17.163,17.1826,136000.0
2009-03-17 14:30:00,26.27,26.29,26.14,26.16,280900.0,17.1892,17.2023,17.1041,17.1172,280900.0
2009-03-17 14:35:00,26.16,26.31,26.15,26.28,89500.0,17.1172,17.2154,17.1107,17.1957,89500.0
2009-03-17 14:40:00,26.28,26.38,26.28,26.35,129500.0,17.1957,17.2612,17.1957,17.2415,129500.0
2009-03-17 14:45:00,26.35,26.42,26.34,26.42,96600.0,17.2415,17.2873,17.235,17.2873,96600.0
2009-03-17 14:50:00,26.42,26.45,26.38,26.44,162900.0,17.2873,17.307,17.2612,17.3004,162900.0
2009-03-17 14:55:00,26.44,26.44,26.3,26.33,215800.0,17.3004,17.3004,17.2088,17.2284,215800.0
2009-03-17 15:00:00,26.33,26.46,26.3,26.42,169900.0,17.2284,17.3135,17.2088,17.2873,169900.0
2009-03-17 15:05:00,26.42,26.6,26.41,26.58,228600.0,17.2873,17.4051,17.2808,17.392,228600.0
2009-03-17 15:10:00,26.58,26.64,26.53,26.62,242600.0,17.392,17.4313,17.3593,17.4182,242600.0
2009-03-17 15:15:00,26.62,26.66,26.6,26.62,161500.0,17.4182,17.4444,17.4051,17.4182,161500.0
2009-03-17 15:20:00,26.61,26.75,26.6,26.64,260600.0,17.4117,17.5033,17.4051,17.4313,260600.0
2009-03-17 15:25:00,26.65,26.65,26.51,26.51,221300.0,17.4378,17.4378,17.3462,17.3462,221300.0
2009-03-17 15:30:00,26.51,26.57,26.44,26.51,254200.0,17.3462,17.3855,17.3004,17.3462,254200.0
2009-03-17 15:35:00,26.51,26.61,26.51,26.61,222200.0,17.3462,17.4117,17.3462,17.4117,222200.0
2009-03-17 15:40:00,26.61,26.79,26.59,26.74,521100.0,17.4117,17.5294,17.3986,17.4967,521100.0
2009-03-17 15:45:00,26.74,26.78,26.65,26.67,331900.0,17.4967,17.5229,17.4378,17.4509,331900.0
2009-03-17 15:50:00,26.67,26.7,26.65,26.69,339300.0,17.4509,17.4705,17.4378,17.464,339300.0
2009-03-17 15:55:00,26.68,26.85,26.67,26.85,479500.0,17.4575,17.5687,17.4509,17.5687,479500.0
2009-03-18 09:30:00,26.23,26.73,26.23,26.68,254800.0,17.163,17.4902,17.163,17.4575,254800.0
2009-03-18 09:35:00,26.69,26.71,26.09,26.34,548200.0,17.464,17.4771,17.0714,17.235,548200.0
2009-03-18 09:40:00,26.35,26.36,25.89,26.3,718300.0,17.2415,17.2481,16.9405,17.2088,718300.0
2009-03-18 09:45:00,26.29,26.47,26.12,26.16,128000.0,17.2023,17.3201,17.091,17.1172,128000.0
2009-03-18 09:50:00,26.17,26.22,25.98,26.0,240000.0,17.1238,17.1565,16.9994,17.0125,240000.0
2009-03-18 09:55:00,26.0,26.04,25.9,26.0,421200.0,17.0125,17.0387,16.9471,17.0125,421200.0
2009-03-18 10:00:00,25.99,26.18,25.97,26.15,274100.0,17.006,17.1303,16.9929,17.1107,274100.0
2009-03-18 10:05:00,26.15,26.21,25.91,25.92,187600.0,17.1107,17.1499,16.9536,16.9602,187600.0
2009-03-18 10:10:00,25.91,26.0,25.87,25.88,246500.0,16.9536,17.0125,16.9275,16.934,246500.0
2009-03-18 10:15:00,25.89,25.89,25.75,25.77,297700.0,16.9405,16.9405,16.8489,16.862,297700.0
2009-03-18 10:20:00,25.77,25.81,25.7,25.75,341200.0,16.862,16.8882,16.8162,16.8489,341200.0
2009-03-18 10:25:00,25.74,25.89,25.72,25.82,212400.0,16.8424,16.9405,16.8293,16.8947,212400.0
2009-03-18 10:30:00,25.82,25.85,25.73,25.75,205700.0,16.8947,16.9144,16.8359,16.8489,205700.0
2009-03-18 10:35:00,25.75,25.88,25.7,25.86,226000.0,16.8489,16.934,16.8162,16.9209,226000.0
2009-03-18 10:40:00,25.85,25.9,25.81,25.85,94500.0,16.9144,16.9471,16.8882,16.9144,94500.0
2009-03-18 10:45:00,25.85,26.03,25.83,26.02,149200.0,16.9144,17.0321,16.9013,17.0256,149200.0
2009-03-18 10:50:00,26.02,26.03,25.9,25.93,114400.0,17.0256,17.0321,16.9471,16.9667,114400.0
2009-03-18 10:55:00,25.94,26.15,25.93,26.12,142400.0,16.9733,17.1107,16.9667,17.091,142400.0
2009-03-18 11:00:00,26.11,26.15,26.08,26.14,98600.0,17.0845,17.1107,17.0649,17.1041,98600.0
2009-03-18 11:05:00,26.14,26.21,26.12,26.19,138400.0,17.1041,17.1499,17.091,17.1368,138400.0
2009-03-18 11:10:00,26.18,26.23,26.17,26.21,84100.0,17.1303,17.163,17.1238,17.1499,84100.0
2009-03-18 11:15:00,26.22,26.25,26.17,26.18,86200.0,17.1565,17.1761,17.1238,17.1303,86200.0
2009-03-18 11:20:00,26.18,26.26,26.14,26.17,98700.0,17.1303,17.1826,17.1041,17.1238,98700.0
2009-03-18 11:25:00,26.16,26.22,26.11,26.2,70600.0,17.1172,17.1565,17.0845,17.1434,70600.0
2009-03-18 11:30:00,26.19,26.22,26.18,26.19,80500.0,17.1368,17.1565,17.1303,17.1368,80500.0
2009-03-18 11:35:00,26.19,26.24,26.09,26.09,94300.0,17.1368,17.1696,17.0714,17.0714,94300.0
2009-03-18 11:40:00,26.09,26.22,26.08,26.22,78100.0,17.0714,17.1565,17.0649,17.1565,78100.0
2009-03-18 11:45:00,26.22,26.3,26.19,26.24,175700.0,17.1565,17.2088,17.1368,17.1696,175700.0
2009-03-18 11:50:00,26.24,26.42,26.24,26.39,147000.0,17.1696,17.2873,17.1696,17.2677,147000.0
2009-03-18 11:55:00,26.39,26.42,26.36,26.41,97100.0,17.2677,17.2873,17.2481,17.2808,97100.0
2009-03-18 12:00:00,26.41,26.55,26.41,26.55,177100.0,17.2808,17.3724,17.2808,17.3724,177100.0
2009-03-18 12:05:00,26.55,26.59,26.54,26.58,147400.0,17.3724,17.3986,17.3659,17.392,147400.0
2009-03-18 12:10:00,26.57,26.64,26.56,26.63,118300.0,17.3855,17.4313,17.3789,17.4247,118300.0
2009-03-18 12:15:00,26.63,26.76,26.63,26.75,151100.0,17.4247,17.5098,17.4247,17.5033,151100.0
2009-03-18 12:20:00,26.74,26.74,26.62,26.64,157800.0,17.4967,17.4967,17.4182,17.4313,157800.0
2009-03-18 12:25:00,26.64,26.69,26.62,26.66,103900.0,17.4313,17.464,17.4182,17.4444,103900.0
2009-03-18 12:30:00,26.66,26.68,26.6,26.65,57300.0,17.4444,17.4575,17.4051,17.4378,57300.0
2009-03-18 12:35:00,26.64,26.67,26.6,26.61,92500.0,17.4313,17.4509,17.4051,17.4117,92500.0
2009-03-18 12:40:00,26.61,26.7,26.59,26.7,64900.0,17.4117,17.4705,17.3986,17.4705,64900.0
2009-03-18 12:45:00,26.69,26.72,26.65,26.66,73000.0,17.464,17.4836,17.4378,17.4444,73000.0
2009-03-18 12:50:00,26.65,26.69,26.61,26.65,96300.0,17.4378,17.464,17.4117,17.4378,96300.0
2009-03-18 12:55:00,26.65,26.87,26.63,26.85,228200.0,17.4378,17.5818,17.4247,17.5687,228200.0
2009-03-18 13:00:00,26.84,26.89,26.77,26.77,129100.0,17.5622,17.5949,17.5164,17.5164,129100.0
2009-03-18 13:05:00,26.77,26.83,26.76,26.77,62800.0,17.5164,17.5556,17.5098,17.5164,62800.0
2009-03-18 13:10:00,26.78,26.81,26.73,26.81,58700.0,17.5229,17.5425,17.4902,17.5425,58700.0
2009-03-18 13:15:00,26.81,26.81,26.71,26.75,61700.0,17.5425,17.5425,17.4771,17.5033,61700.0
2009-03-18 13:20:00,26.75,26.87,26.75,26.82,71100.0,17.5033,17.5818,17.5033,17.5491,71100.0
2009-03-18 13:25:00,26.83,26.87,26.81,26.85,50200.0,17.5556,17.5818,17.5425,17.5687,50200.0
2009-03-18 13:30:00,26.85,26.89,26.83,26.88,119500.0,17.5687,17.5949,17.5556,17.5883,119500.0
2009-03-18 13:35:00,26.88,26.89,26.88,26.89,76800.0,17.5883,17.5949,17.5883,17.5949,76800.0
2009-03-18 13:40:00,26.88,27.0,26.88,26.93,244500.0,17.5883,17.6668,17.5883,17.621,244500.0
2009-03-18 13:45:00,26.93,26.95,26.89,26.9,76800.0,17.621,17.6341,17.5949,17.6014,76800.0
2009-03-18 13:50:00,26.91,26.97,26.91,26.96,79900.0,17.608,17.6472,17.608,17.6407,79900.0
2009-03-18 13:55:00,26.95,26.96,26.87,26.88,132700.0,17.6341,17.6407,17.5818,17.5883,132700.0
2009-03-18 14:00:00,26.88,26.93,26.81,26.83,151000.0,17.5883,17.621,17.5425,17.5556,151000.0
2009-03-18 14:05:00,26.83,26.93,26.83,26.9,99500.0,17.5556,17.621,17.5556,17.6014,99500.0
2009-03-18 14:10:00,26.9,26.95,26.86,26.9,52600.0,17.6014,17.6341,17.5752,17.6014,52600.0
2009-03-18 14:15:00,26.88,27.3,26.86,27.09,465800.0,17.5883,17.8631,17.5752,17.7257,465800.0
2009-03-18 14:20:00,27.08,27.62,27.05,27.56,620000.0,17.7192,18.0725,17.6996,18.0333,620000.0
2009-03-18 14:25:00,27.56,27.7,27.28,27.39,779700.0,18.0333,18.1249,17.8501,17.922,779700.0
2009-03-18 14:30:00,27.39,27.58,27.32,27.32,501500.0,17.922,18.0464,17.8762,17.8762,501500.0
2009-03-18 14:35:00,27.32,27.38,27.24,27.33,413900.0,17.8762,17.9155,17.8239,17.8828,413900.0
2009-03-18 14:40:00,27.33,27.59,27.26,27.54,357700.0,17.8828,18.0529,17.837,18.0202,357700.0
2009-03-18 14:45:00,27.54,27.75,27.38,27.74,349500.0,18.0202,18.1576,17.9155,18.151,349500.0
2009-03-18 14:50:00,27.74,27.91,27.59,27.9,401400.0,18.151,18.2623,18.0529,18.2557,401400.0
2009-03-18 14:55:00,27.91,27.93,27.76,27.84,398000.0,18.2623,18.2754,18.1641,18.2165,398000.0
2009-03-18 15:00:00,27.85,27.86,27.67,27.7,268200.0,18.223,18.2296,18.1052,18.1249,268200.0
2009-03-18 15:05:00,27.71,27.76,27.54,27.68,415700.0,18.1314,18.1641,18.0202,18.1118,415700.0
2009-03-18 15:10:00,27.67,27.77,27.59,27.66,275200.0,18.1052,18.1707,18.0529,18.0987,275200.0
2009-03-18 15:15:00,27.67,27.76,27.46,27.49,252200.0,18.1052,18.1641,17.9678,17.9875,252200.0
2009-03-18 15:20:00,27.49,27.49,26.9,27.0,509600.0,17.9875,17.9875,17.6014,17.6668,509600.0
2009-03-18 15:25:00,27.0,27.3,26.99,27.3,398900.0,17.6668,17.8631,17.6603,17.8631,398900.0
2009-03-18 15:30:00,27.3,27.34,27.01,27.07,296100.0,17.8631,17.8893,17.6734,17.7126,296100.0
2009-03-18 15:35:00,27.07,27.25,26.9,26.94,356600.0,17.7126,17.8304,17.6014,17.6276,356600.0
2009-03-18 15:40:00,26.94,27.24,26.94,27.24,318600.0,17.6276,17.8239,17.6276,17.8239,318600.0
2009-03-18 15:45:00,27.23,27.3,27.1,27.22,248200.0,17.8173,17.8631,17.7323,17.8108,248200.0
2009-03-18 15:50:00,27.22,27.46,27.22,27.46,312900.0,17.8108,17.9678,17.8108,17.9678,312900.0
2009-03-18 15:55:00,27.45,27.52,27.38,27.47,589700.0,17.9613,18.0071,17.9155,17.9744,589700.0
2009-03-19 09:30:00,27.97,28.2,27.77,28.1,362500.0,18.3015,18.452,18.1707,18.3866,362500.0
2009-03-19 09:35:00,28.07,28.2,27.94,28.12,282200.0,18.367,18.452,18.2819,18.3997,282200.0
2009-03-19 09:40:00,28.12,28.25,28.02,28.23,398700.0,18.3997,18.4848,18.3343,18.4717,398700.0
2009-03-19 09:45:00,28.24,28.46,28.23,28.45,385100.0,18.4782,18.6222,18.4717,18.6156,385100.0
2009-03-19 09:50:00,28.44,28.45,27.99,28.02,349600.0,18.6091,18.6156,18.3146,18.3343,349600.0
2009-03-19 09:55:00,28.01,28.18,27.97,28.12,429300.0,18.3277,18.439,18.3015,18.3997,429300.0
2009-03-19 10:00:00,28.12,28.2,27.97,28.19,396000.0,18.3997,18.452,18.3015,18.4455,396000.0
2009-03-19 10:05:00,28.19,28.2,27.95,27.95,157500.0,18.4455,18.452,18.2885,18.2885,157500.0
2009-03-19 10:10:00,27.95,28.27,27.93,28.22,248800.0,18.2885,18.4978,18.2754,18.4651,248800.0
2009-03-19 10:15:00,28.22,28.39,28.15,28.39,170900.0,18.4651,18.5764,18.4193,18.5764,170900.0
2009-03-19 10:20:00,28.4,28.56,28.39,28.53,239500.0,18.5829,18.6876,18.5764,18.668,239500.0
2009-03-19 10:25:00,28.53,28.53,28.39,28.44,218000.0,18.668,18.668,18.5764,18.6091,218000.0
2009-03-19 10:30:00,28.43,28.64,28.4,28.62,239100.0,18.6025,18.7399,18.5829,18.7269,239100.0
2009-03-19 10:35:00,28.62,28.74,28.51,28.73,279000.0,18.7269,18.8054,18.6549,18.7988,279000.0
2009-03-19 10:40:00,28.74,28.85,28.67,28.69,235400.0,18.8054,18.8774,18.7596,18.7727,235400.0
2009-03-19 10:45:00,28.7,28.73,28.56,28.66,134400.0,18.7792,18.7988,18.6876,18.753,134400.0
2009-03-19 10:50:00,28.66,28.69,28.48,28.52,132200.0,18.753,18.7727,18.6353,18.6614,132200.0
2009-03-19 10:55:00,28.53,28.72,28.46,28.7,178700.0,18.668,18.7923,18.6222,18.7792,178700.0
2009-03-19 11:00:00,28.71,28.85,28.71,28.75,486400.0,18.7857,18.8774,18.7857,18.8119,486400.0
2009-03-19 11:05:00,28.75,28.81,28.69,28.73,143600.0,18.8119,18.8512,18.7727,18.7988,143600.0
2009-03-19 11:10:00,28.72,28.77,28.58,28.77,813700.0,18.7923,18.825,18.7007,18.825,813700.0
2009-03-19 11:15:00,28.76,28.76,28.58,28.64,338800.0,18.8185,18.8185,18.7007,18.7399,338800.0
2009-03-19 11:20:00,28.65,28.77,28.64,28.74,183400.0,18.7465,18.825,18.7399,18.8054,183400.0
2009-03-19 11:25:00,28.74,28.76,28.69,28.7,136500.0,18.8054,18.8185,18.7727,18.7792,136500.0
2009-03-19 11:30:00,28.7,28.71,28.63,28.63,162000.0,18.7792,18.7857,18.7334,18.7334,162000.0
2009-03-19 11:35:00,28.63,28.65,28.58,28.61,142400.0,18.7334,18.7465,18.7007,18.7203,142400.0
2009-03-19 11:40:00,28.61,28.62,28.42,28.42,209900.0,18.7203,18.7269,18.596,18.596,209900.0
2009-03-19 11:45:00,28.42,28.43,28.18,28.19,318900.0,18.596,18.6025,18.439,18.4455,318900.0
2009-03-19 11:50:00,28.2,28.2,28.06,28.12,546700.0,18.452,18.452,18.3604,18.3997,546700.0
2009-03-19 11:55:00,28.12,28.38,28.12,28.33,261700.0,18.3997,18.5698,18.3997,18.5371,261700.0
2009-03-19 12:00:00,28.33,28.36,28.28,28.31,151900.0,18.5371,18.5567,18.5044,18.524,151900.0
2009-03-19 12:05:00,28.31,28.31,28.2,28.27,127800.0,18.524,18.524,18.452,18.4978,127800.0
2009-03-19 12:10:00,28.27,28.33,28.18,28.19,126300.0,18.4978,18.5371,18.439,18.4455,126300.0
2009-03-19 12:15:00,28.19,28.19,28.07,28.17,176400.0,18.4455,18.4455,18.367,18.4324,176400.0
2009-03-19 12:20:00,28.16,28.32,28.1,28.31,139300.0,18.4259,18.5306,18.3866,18.524,139300.0
2009-03-19 12:25:00,28.31,28.32,28.2,28.31,88700.0,18.524,18.5306,18.452,18.524,88700.0
2009-03-19 12:30:00,28.3,28.35,28.3,28.35,74500.0,18.5175,18.5502,18.5175,18.5502,74500.0
2009-03-19 12:35:00,28.35,28.39,28.23,28.34,100400.0,18.5502,18.5764,18.4717,18.5436,100400.0
2009-03-19 12:40:00,28.34,28.39,28.27,28.38,53400.0,18.5436,18.5764,18.4978,18.5698,53400.0
2009-03-19 12:45:00,28.39,28.51,28.35,28.47,185800.0,18.5764,18.6549,18.5502,18.6287,185800.0
2009-03-19 12:50:00,28.49,28.49,28.25,28.32,188200.0,18.6418,18.6418,18.4848,18.5306,188200.0
2009-03-19 12:55:00,28.33,28.45,28.27,28.3,97000.0,18.5371,18.6156,18.4978,18.5175,97000.0
2009-03-19 13:00:00,28.3,28.37,28.25,28.28,65800.0,18.5175,18.5633,18.4848,18.5044,65800.0
2009-03-19 13:05:00,28.29,28.36,28.28,28.35,121300.0,18.5109,18.5567,18.5044,18.5502,121300.0
2009-03-19 13:10:00,28.34,28.5,28.32,28.48,93300.0,18.5436,18.6483,18.5306,18.6353,93300.0
2009-03-19 13:15:00,28.48,28.49,28.38,28.47,71700.0,18.6353,18.6418,18.5698,18.6287,71700.0
2009-03-19 13:20:00,28.47,28.62,28.47,28.55,147500.0,18.6287,18.7269,18.6287,18.6811,147500.0
2009-03-19 13:25:00,28.55,28.56,28.5,28.55,128500.0,18.6811,18.6876,18.6483,18.6811,128500.0
2009-03-19 13:30:00,28.55,28.6,28.47,28.5,142000.0,18.6811,18.7138,18.6287,18.6483,142000.0
2009-03-19 13:35:00,28.49,28.53,28.4,28.52,116900.0,18.6418,18.668,18.5829,18.6614,116900.0
2009-03-19 13:40:00,28.51,28.56,28.5,28.52,88300.0,18.6549,18.6876,18.6483,18.6614,88300.0
2009-03-19 13:45:00,28.53,28.62,28.53,28.6,118400.0,18.668,18.7269,18.668,18.7138,118400.0
2009-03-19 13:50:00,28.6,28.61,28.52,28.57,152500.0,18.7138,18.7203,18.6614,18.6941,152500.0
2009-03-19 13:55:00,28.57,28.6,28.52,28.55,160000.0,18.6941,18.7138,18.6614,18.6811,160000.0
2009-03-19 14:00:00,28.56,28.68,28.56,28.66,140300.0,18.6876,18.7661,18.6876,18.753,140300.0
2009-03-19 14:05:00,28.66,28.67,28.59,28.67,131800.0,18.753,18.7596,18.7072,18.7596,131800.0
2009-03-19 14:10:00,28.67,28.73,28.65,28.71,94900.0,18.7596,18.7988,18.7465,18.7857,94900.0
2009-03-19 14:15:00,28.7,28.72,28.61,28.64,77600.0,18.7792,18.7923,18.7203,18.7399,77600.0
2009-03-19 14:20:00,28.64,28.66,28.49,28.56,175400.0,18.7399,18.753,18.6418,18.6876,175400.0
2009-03-19 14:25:00,28.56,28.67,28.56,28.65,79600.0,18.6876,18.7596,18.6876,18.7465,79600.0
2009-03-19 14:30:00,28.65,28.66,28.54,28.65,117600.0,18.7465,18.753,18.6745,18.7465,117600.0
2009-03-19 14:35:00,28.64,28.67,28.49,28.59,173900.0,18.7399,18.7596,18.6418,18.7072,173900.0
2009-03-19 14:40:00,28.59,28.65,28.49,28.54,183300.0,18.7072,18.7465,18.6418,18.6745,183300.0
2009-03-19 14:45:00,28.54,28.54,28.36,28.37,221700.0,18.6745,18.6745,18.5567,18.5633,221700.0
2009-03-19 14:50:00,28.36,28.41,28.18,28.23,234600.0,18.5567,18.5894,18.439,18.4717,234600.0
2009-03-19 14:55:00,28.24,28.31,28.21,28.29,234500.0,18.4782,18.524,18.4586,18.5109,234500.0
2009-03-19 15:00:00,28.29,28.49,28.28,28.41,253900.0,18.5109,18.6418,18.5044,18.5894,253900.0
2009-03-19 15:05:00,28.41,28.42,28.32,28.33,164100.0,18.5894,18.596,18.5306,18.5371,164100.0
2009-03-19 15:10:00,28.33,28.37,28.26,28.34,126100.0,18.5371,18.5633,18.4913,18.5436,126100.0
2009-03-19 15:15:00,28.33,28.48,28.33,28.41,123400.0,18.5371,18.6353,18.5371,18.5894,123400.0
2009-03-19 15:20:00,28.42,28.42,28.3,28.35,152300.0,18.596,18.596,18.5175,18.5502,152300.0
2009-03-19 15:25:00,28.35,28.41,28.29,28.39,246900.0,18.5502,18.5894,18.5109,18.5764,246900.0
2009-03-19 15:30:00,28.38,28.55,28.36,28.47,164600.0,18.5698,18.6811,18.5567,18.6287,164600.0
2009-03-19 15:35:00,28.48,28.5,28.44,28.44,258500.0,18.6353,18.6483,18.6091,18.6091,258500.0
2009-03-19 15:40:00,28.45,28.48,28.32,28.47,319200.0,18.6156,18.6353,18.5306,18.6287,319200.0
2009-03-19 15:45:00,28.47,28.55,28.45,28.47,397500.0,18.6287,18.6811,18.6156,18.6287,397500.0
2009-03-19 15:50:00,28.48,28.49,28.39,28.4,503000.0,18.6353,18.6418,18.5764,18.5829,503000.0
2009-03-19 15:55:00,28.4,28.41,28.29,28.4,453200.0,18.5829,18.5894,18.5109,18.5829,453200.0
2009-03-20 09:30:00,28.63,28.9,28.54,28.61,2051100.0,18.7334,18.9101,18.6745,18.7203,2051100.0
2009-03-20 09:35:00,28.61,28.62,28.32,28.4,345900.0,18.7203,18.7269,18.5306,18.5829,345900.0
2009-03-20 09:40:00,28.4,28.5,28.3,28.47,320200.0,18.5829,18.6483,18.5175,18.6287,320200.0
2009-03-20 09:45:00,28.46,28.47,28.12,28.35,343000.0,18.6222,18.6287,18.3997,18.5502,343000.0
2009-03-20 09:50:00,28.35,28.55,28.33,28.49,253600.0,18.5502,18.6811,18.5371,18.6418,253600.0
2009-03-20 09:55:00,28.47,28.47,28.02,28.12,253000.0,18.6287,18.6287,18.3343,18.3997,253000.0
2009-03-20 10:00:00,28.12,28.21,28.08,28.2,121700.0,18.3997,18.4586,18.3735,18.452,121700.0
2009-03-20 10:05:00,28.21,28.21,28.0,28.14,211200.0,18.4586,18.4586,18.3212,18.4128,211200.0
2009-03-20 10:10:00,28.14,28.18,28.05,28.14,124100.0,18.4128,18.439,18.3539,18.4128,124100.0
2009-03-20 10:15:00,28.14,28.29,28.13,28.22,154800.0,18.4128,18.5109,18.4062,18.4651,154800.0
2009-03-20 10:20:00,28.22,28.34,28.21,28.29,119200.0,18.4651,18.5436,18.4586,18.5109,119200.0
2009-03-20 10:25:00,28.3,28.5,28.23,28.5,204600.0,18.5175,18.6483,18.4717,18.6483,204600.0
2009-03-20 10:30:00,28.48,28.5,28.35,28.36,105600.0,18.6353,18.6483,18.5502,18.5567,105600.0
2009-03-20 10:35:00,28.37,28.37,28.19,28.26,113600.0,18.5633,18.5633,18.4455,18.4913,113600.0
2009-03-20 10:40:00,28.26,28.26,28.11,28.16,144800.0,18.4913,18.4913,18.3932,18.4259,144800.0
2009-03-20 10:45:00,28.16,28.26,28.1,28.19,137900.0,18.4259,18.4913,18.3866,18.4455,137900.0
2009-03-20 10:50:00,28.2,28.23,28.13,28.23,114600.0,18.452,18.4717,18.4062,18.4717,114600.0
2009-03-20 10:55:00,28.22,28.23,28.1,28.11,92800.0,18.4651,18.4717,18.3866,18.3932,92800.0
2009-03-20 11:00:00,28.1,28.17,27.96,28.05,222600.0,18.3866,18.4324,18.295,18.3539,222600.0
2009-03-20 11:05:00,28.04,28.16,27.94,28.1,94000.0,18.3473,18.4259,18.2819,18.3866,94000.0
2009-03-20 11:10:00,28.11,28.11,27.95,27.98,77300.0,18.3932,18.3932,18.2885,18.3081,77300.0
2009-03-20 11:15:00,27.99,28.03,27.92,27.97,150600.0,18.3146,18.3408,18.2688,18.3015,150600.0
2009-03-20 11:20:00,27.96,27.97,27.78,27.84,147500.0,18.295,18.3015,18.1772,18.2165,147500.0
2009-03-20 11:25:00,27.84,27.88,27.75,27.76,126200.0,18.2165,18.2427,18.1576,18.1641,126200.0
2009-03-20 11:30:00,27.77,27.86,27.7,27.81,132300.0,18.1707,18.2296,18.1249,18.1969,132300.0
2009-03-20 11:35:00,27.81,27.83,27.75,27.76,100400.0,18.1969,18.2099,18.1576,18.1641,100400.0
2009-03-20 11:40:00,27.77,27.85,27.71,27.76,142900.0,18.1707,18.223,18.1314,18.1641,142900.0
2009-03-20 11:45:00,27.76,27.76,27.68,27.7,106400.0,18.1641,18.1641,18.1118,18.1249,106400.0
2009-03-20 11:50:00,27.7,27.75,27.62,27.72,130200.0,18.1249,18.1576,18.0725,18.138,130200.0
2009-03-20 11:55:00,27.73,27.77,27.66,27.77,164900.0,18.1445,18.1707,18.0987,18.1707,164900.0
2009-03-20 12:00:00,27.76,27.8,27.7,27.7,67900.0,18.1641,18.1903,18.1249,18.1249,67900.0
2009-03-20 12:05:00,27.69,27.74,27.65,27.67,77100.0,18.1183,18.151,18.0922,18.1052,77100.0
2009-03-20 12:10:00,27.66,27.84,27.66,27.8,157800.0,18.0987,18.2165,18.0987,18.1903,157800.0
2009-03-20 12:15:00,27.8,27.92,27.71,27.92,115700.0,18.1903,18.2688,18.1314,18.2688,115700.0
2009-03-20 12:20:00,27.91,27.94,27.77,27.78,94700.0,18.2623,18.2819,18.1707,18.1772,94700.0
2009-03-20 12:25:00,27.77,27.79,27.75,27.77,43900.0,18.1707,18.1838,18.1576,18.1707,43900.0
2009-03-20 12:30:00,27.78,27.91,27.78,27.9,99900.0,18.1772,18.2623,18.1772,18.2557,99900.0
2009-03-20 12:35:00,27.89,27.98,27.86,27.95,117100.0,18.2492,18.3081,18.2296,18.2885,117100.0
2009-03-20 12:40:00,27.94,27.97,27.93,27.94,97100.0,18.2819,18.3015,18.2754,18.2819,97100.0
2009-03-20 12:45:00,27.94,27.97,27.86,27.87,58900.0,18.2819,18.3015,18.2296,18.2361,58900.0
2009-03-20 12:50:00,27.87,27.87,27.7,27.75,117900.0,18.2361,18.2361,18.1249,18.1576,117900.0
2009-03-20 12:55:00,27.75,27.76,27.67,27.75,70200.0,18.1576,18.1641,18.1052,18.1576,70200.0
2009-03-20 13:00:00,27.74,27.8,27.7,27.78,76200.0,18.151,18.1903,18.1249,18.1772,76200.0
2009-03-20 13:05:00,27.78,27.78,27.69,27.7,104400.0,18.1772,18.1772,18.1183,18.1249,104400.0
2009-03-20 13:10:00,27.7,27.8,27.68,27.8,104500.0,18.1249,18.1903,18.1118,18.1903,104500.0
2009-03-20 13:15:00,27.8,27.83,27.71,27.73,78100.0,18.1903,18.2099,18.1314,18.1445,78100.0
2009-03-20 13:20:00,27.71,27.73,27.59,27.64,138600.0,18.1314,18.1445,18.0529,18.0856,138600.0
2009-03-20 13:25:00,27.63,27.66,27.57,27.58,128300.0,18.0791,18.0987,18.0398,18.0464,128300.0
2009-03-20 13:30:00,27.57,27.63,27.55,27.58,93400.0,18.0398,18.0791,18.0267,18.0464,93400.0
2009-03-20 13:35:00,27.58,27.59,27.42,27.49,171000.0,18.0464,18.0529,17.9417,17.9875,171000.0
2009-03-20 13:40:00,27.49,27.49,27.42,27.47,136500.0,17.9875,17.9875,17.9417,17.9744,136500.0
2009-03-20 13:45:00,27.47,27.48,27.37,27.39,136500.0,17.9744,17.9809,17.9089,17.922,136500.0
2009-03-20 13:50:00,27.38,27.48,27.38,27.41,164700.0,17.9155,17.9809,17.9155,17.9351,164700.0
2009-03-20 13:55:00,27.4,27.5,27.39,27.47,165600.0,17.9286,17.994,17.922,17.9744,165600.0
2009-03-20 14:00:00,27.48,27.51,27.42,27.51,182100.0,17.9809,18.0006,17.9417,18.0006,182100.0
2009-03-20 14:05:00,27.51,27.51,27.29,27.29,173100.0,18.0006,18.0006,17.8566,17.8566,173100.0
2009-03-20 14:10:00,27.28,27.29,27.22,27.27,132900.0,17.8501,17.8566,17.8108,17.8435,132900.0
2009-03-20 14:15:00,27.26,27.32,27.18,27.2,181900.0,17.837,17.8762,17.7846,17.7977,181900.0
2009-03-20 14:20:00,27.19,27.25,27.06,27.06,184600.0,17.7912,17.8304,17.7061,17.7061,184600.0
2009-03-20 14:25:00,27.07,27.09,27.0,27.06,264300.0,17.7126,17.7257,17.6668,17.7061,264300.0
2009-03-20 14:30:00,27.05,27.12,27.0,27.0,253200.0,17.6996,17.7454,17.6668,17.6668,253200.0
2009-03-20 14:35:00,27.0,27.0,26.92,26.96,285400.0,17.6668,17.6668,17.6145,17.6407,285400.0
2009-03-20 14:40:00,26.96,26.97,26.73,26.78,333500.0,17.6407,17.6472,17.4902,17.5229,333500.0
2009-03-20 14:45:00,26.78,26.83,26.76,26.79,212900.0,17.5229,17.5556,17.5098,17.5294,212900.0
2009-03-20 14:50:00,26.8,26.88,26.75,26.81,203600.0,17.536,17.5883,17.5033,17.5425,203600.0
2009-03-20 14:55:00,26.81,26.93,26.74,26.9,220700.0,17.5425,17.621,17.4967,17.6014,220700.0
2009-03-20 15:00:00,26.88,26.98,26.88,26.9,282100.0,17.5883,17.6538,17.5883,17.6014,282100.0
2009-03-20 15:05:00,26.91,26.98,26.9,26.97,189000.0,17.608,17.6538,17.6014,17.6472,189000.0
2009-03-20 15:10:00,26.98,27.14,26.94,26.97,214000.0,17.6538,17.7585,17.6276,17.6472,214000.0
2009-03-20 15:15:00,26.96,26.99,26.92,26.96,131900.0,17.6407,17.6603,17.6145,17.6407,131900.0
2009-03-20 15:20:00,26.96,27.15,26.96,27.15,186100.0,17.6407,17.765,17.6407,17.765,186100.0
2009-03-20 15:25:00,27.15,27.18,27.03,27.03,243900.0,17.765,17.7846,17.6865,17.6865,243900.0
2009-03-20 15:30:00,27.03,27.25,27.03,27.25,188900.0,17.6865,17.8304,17.6865,17.8304,188900.0
2009-03-20 15:35:00,27.25,27.26,27.09,27.11,200800.0,17.8304,17.837,17.7257,17.7388,200800.0
2009-03-20 15:40:00,27.12,27.16,27.06,27.12,231900.0,17.7454,17.7715,17.7061,17.7454,231900.0
2009-03-20 15:45:00,27.11,27.14,26.99,26.99,311700.0,17.7388,17.7585,17.6603,17.6603,311700.0
2009-03-20 15:50:00,26.98,27.1,26.98,27.1,424600.0,17.6538,17.7323,17.6538,17.7323,424600.0
2009-03-20 15:55:00,27.1,27.16,27.04,27.05,909300.0,17.7323,17.7715,17.693,17.6996,909300.0
2009-03-23 09:30:00,28.15,28.25,27.71,27.78,319900.0,18.4193,18.4848,18.1314,18.1772,319900.0
2009-03-23 09:35:00,27.79,28.1,27.69,27.89,150500.0,18.1838,18.3866,18.1183,18.2492,150500.0
2009-03-23 09:40:00,27.89,27.91,27.53,27.79,185100.0,18.2492,18.2623,18.0136,18.1838,185100.0
2009-03-23 09:45:00,27.8,27.94,27.76,27.81,161400.0,18.1903,18.2819,18.1641,18.1969,161400.0
2009-03-23 09:50:00,27.82,27.95,27.68,27.95,180600.0,18.2034,18.2885,18.1118,18.2885,180600.0
2009-03-23 09:55:00,27.95,28.1,27.87,28.0,135800.0,18.2885,18.3866,18.2361,18.3212,135800.0
2009-03-23 10:00:00,28.01,28.37,27.99,28.28,218200.0,18.3277,18.5633,18.3146,18.5044,218200.0
2009-03-23 10:05:00,28.27,28.41,28.2,28.34,206700.0,18.4978,18.5894,18.452,18.5436,206700.0
2009-03-23 10:10:00,28.34,28.46,28.23,28.41,193600.0,18.5436,18.6222,18.4717,18.5894,193600.0
2009-03-23 10:15:00,28.42,28.79,28.42,28.79,344000.0,18.596,18.8381,18.596,18.8381,344000.0
2009-03-23 10:20:00,28.79,29.04,28.77,29.02,522200.0,18.8381,19.0017,18.825,18.9886,522200.0
2009-03-23 10:25:00,29.02,29.21,28.99,29.2,363900.0,18.9886,19.1129,18.969,19.1064,363900.0
2009-03-23 10:30:00,29.2,29.44,29.19,29.38,374000.0,19.1064,19.2634,19.0998,19.2241,374000.0
2009-03-23 10:35:00,29.38,29.39,29.05,29.06,385900.0,19.2241,19.2307,19.0082,19.0148,385900.0
2009-03-23 10:40:00,29.07,29.07,28.91,28.97,237800.0,19.0213,19.0213,18.9166,18.9559,237800.0
2009-03-23 10:45:00,28.97,28.97,28.72,28.73,237400.0,18.9559,18.9559,18.7923,18.7988,237400.0
2009-03-23 10:50:00,28.73,28.88,28.71,28.77,233100.0,18.7988,18.897,18.7857,18.825,233100.0
2009-03-23 10:55:00,28.78,29.0,28.76,28.93,116000.0,18.8315,18.9755,18.8185,18.9297,116000.0
2009-03-23 11:00:00,28.94,29.05,28.91,29.0,133500.0,18.9362,19.0082,18.9166,18.9755,133500.0
2009-03-23 11:05:00,29.0,29.12,28.98,29.0,113700.0,18.9755,19.054,18.9624,18.9755,113700.0
2009-03-23 11:10:00,29.0,29.05,28.81,28.83,147100.0,18.9755,19.0082,18.8512,18.8643,147100.0
2009-03-23 11:15:00,28.82,28.87,28.74,28.75,193000.0,18.8577,18.8904,18.8054,18.8119,193000.0
2009-03-23 11:20:00,28.74,28.82,28.73,28.79,75500.0,18.8054,18.8577,18.7988,18.8381,75500.0
2009-03-23 11:25:00,28.8,28.8,28.65,28.7,126800.0,18.8446,18.8446,18.7465,18.7792,126800.0
2009-03-23 11:30:00,28.7,28.86,28.7,28.84,110400.0,18.7792,18.8839,18.7792,18.8708,110400.0
2009-03-23 11:35:00,28.84,28.9,28.81,28.82,142700.0,18.8708,18.9101,18.8512,18.8577,142700.0
2009-03-23 11:40:00,28.82,28.83,28.69,28.71,98800.0,18.8577,18.8643,18.7727,18.7857,98800.0
2009-03-23 11:45:00,28.71,28.75,28.67,28.72,134200.0,18.7857,18.8119,18.7596,18.7923,134200.0
2009-03-23 11:50:00,28.73,28.79,28.69,28.72,204300.0,18.7988,18.8381,18.7727,18.7923,204300.0
2009-03-23 11:55:00,28.72,28.98,28.71,28.91,115900.0,18.7923,18.9624,18.7857,18.9166,115900.0
2009-03-23 12:00:00,28.91,28.95,28.88,28.94,106900.0,18.9166,18.9428,18.897,18.9362,106900.0
2009-03-23 12:05:00,28.94,28.98,28.9,28.95,184600.0,18.9362,18.9624,18.9101,18.9428,184600.0
2009-03-23 12:10:00,28.95,29.02,28.95,29.01,99900.0,18.9428,18.9886,18.9428,18.982,99900.0
2009-03-23 12:15:00,29.02,29.05,29.0,29.03,65400.0,18.9886,19.0082,18.9755,18.9951,65400.0
2009-03-23 12:20:00,29.03,29.06,28.95,28.99,77300.0,18.9951,19.0148,18.9428,18.969,77300.0
2009-03-23 12:25:00,28.99,28.99,28.86,28.91,95100.0,18.969,18.969,18.8839,18.9166,95100.0
2009-03-23 12:30:00,28.9,28.91,28.85,28.85,109100.0,18.9101,18.9166,18.8774,18.8774,109100.0
2009-03-23 12:35:00,28.86,28.9,28.82,28.86,80600.0,18.8839,18.9101,18.8577,18.8839,80600.0
2009-03-23 12:40:00,28.86,28.91,28.83,28.83,58700.0,18.8839,18.9166,18.8643,18.8643,58700.0
2009-03-23 12:45:00,28.84,28.9,28.82,28.88,59700.0,18.8708,18.9101,18.8577,18.897,59700.0
2009-03-23 12:50:00,28.88,28.99,28.85,28.95,70200.0,18.897,18.969,18.8774,18.9428,70200.0
2009-03-23 12:55:00,28.94,28.98,28.87,28.88,78800.0,18.9362,18.9624,18.8904,18.897,78800.0
2009-03-23 13:00:00,28.89,28.9,28.82,28.87,77900.0,18.9035,18.9101,18.8577,18.8904,77900.0
2009-03-23 13:05:00,28.86,28.87,28.78,28.78,140700.0,18.8839,18.8904,18.8315,18.8315,140700.0
2009-03-23 13:10:00,28.78,28.96,28.77,28.93,234900.0,18.8315,18.9493,18.825,18.9297,234900.0
2009-03-23 13:15:00,28.91,28.97,28.86,28.86,70500.0,18.9166,18.9559,18.8839,18.8839,70500.0
2009-03-23 13:20:00,28.86,28.92,28.85,28.85,46100.0,18.8839,18.9232,18.8774,18.8774,46100.0
2009-03-23 13:25:00,28.85,28.85,28.61,28.64,138400.0,18.8774,18.8774,18.7203,18.7399,138400.0
2009-03-23 13:30:00,28.65,28.69,28.59,28.62,91500.0,18.7465,18.7727,18.7072,18.7269,91500.0
2009-03-23 13:35:00,28.61,28.64,28.55,28.6,72300.0,18.7203,18.7399,18.6811,18.7138,72300.0
2009-03-23 13:40:00,28.59,28.65,28.57,28.61,42500.0,18.7072,18.7465,18.6941,18.7203,42500.0
2009-03-23 13:45:00,28.62,28.74,28.61,28.7,59000.0,18.7269,18.8054,18.7203,18.7792,59000.0
2009-03-23 13:50:00,28.7,28.75,28.63,28.69,73200.0,18.7792,18.8119,18.7334,18.7727,73200.0
2009-03-23 13:55:00,28.69,28.7,28.58,28.62,71400.0,18.7727,18.7792,18.7007,18.7269,71400.0
2009-03-23 14:00:00,28.62,28.74,28.6,28.71,48900.0,18.7269,18.8054,18.7138,18.7857,48900.0
2009-03-23 14:05:00,28.71,28.74,28.64,28.74,63600.0,18.7857,18.8054,18.7399,18.8054,63600.0
2009-03-23 14:10:00,28.73,28.74,28.52,28.59,109600.0,18.7988,18.8054,18.6614,18.7072,109600.0
2009-03-23 14:15:00,28.59,28.63,28.54,28.63,58100.0,18.7072,18.7334,18.6745,18.7334,58100.0
2009-03-23 14:20:00,28.62,28.69,28.62,28.68,50300.0,18.7269,18.7727,18.7269,18.7661,50300.0
2009-03-23 14:25:00,28.68,28.82,28.68,28.78,72400.0,18.7661,18.8577,18.7661,18.8315,72400.0
2009-03-23 14:30:00,28.77,28.87,28.76,28.76,53900.0,18.825,18.8904,18.8185,18.8185,53900.0
2009-03-23 14:35:00,28.77,28.85,28.75,28.75,74700.0,18.825,18.8774,18.8119,18.8119,74700.0
2009-03-23 14:40:00,28.75,28.85,28.74,28.85,60300.0,18.8119,18.8774,18.8054,18.8774,60300.0
2009-03-23 14:45:00,28.85,28.97,28.83,28.96,91500.0,18.8774,18.9559,18.8643,18.9493,91500.0
2009-03-23 14:50:00,28.97,29.04,28.92,28.98,572000.0,18.9559,19.0017,18.9232,18.9624,572000.0
2009-03-23 14:55:00,28.98,29.05,28.94,29.02,158200.0,18.9624,19.0082,18.9362,18.9886,158200.0
2009-03-23 15:00:00,29.02,29.08,28.99,29.07,140700.0,18.9886,19.0278,18.969,19.0213,140700.0
2009-03-23 15:05:00,29.07,29.12,29.04,29.05,155000.0,19.0213,19.054,19.0017,19.0082,155000.0
2009-03-23 15:10:00,29.05,29.15,29.04,29.14,144100.0,19.0082,19.0737,19.0017,19.0671,144100.0
2009-03-23 15:15:00,29.14,29.24,29.11,29.23,233900.0,19.0671,19.1325,19.0475,19.126,233900.0
2009-03-23 15:20:00,29.24,29.27,29.22,29.27,159900.0,19.1325,19.1522,19.1195,19.1522,159900.0
2009-03-23 15:25:00,29.27,29.34,29.27,29.33,199200.0,19.1522,19.198,19.1522,19.1914,199200.0
2009-03-23 15:30:00,29.34,29.39,29.24,29.27,240200.0,19.198,19.2307,19.1325,19.1522,240200.0
2009-03-23 15:35:00,29.27,29.37,29.22,29.32,200300.0,19.1522,19.2176,19.1195,19.1849,200300.0
2009-03-23 15:40:00,29.32,29.42,29.31,29.36,347800.0,19.1849,19.2503,19.1783,19.2111,347800.0
2009-03-23 15:45:00,29.35,29.44,29.33,29.44,367200.0,19.2045,19.2634,19.1914,19.2634,367200.0
2009-03-23 15:50:00,29.44,29.6,29.4,29.6,650300.0,19.2634,19.3681,19.2372,19.3681,650300.0
2009-03-23 15:55:00,29.59,29.65,29.51,29.61,765000.0,19.3616,19.4008,19.3092,19.3746,765000.0
2009-03-24 09:30:00,29.54,29.58,28.8,29.23,360700.0,19.3288,19.355,18.8446,19.126,360700.0
2009-03-24 09:35:00,29.26,29.27,28.76,29.07,193900.0,19.1456,19.1522,18.8185,19.0213,193900.0
2009-03-24 09:40:00,29.07,29.22,28.82,29.11,162400.0,19.0213,19.1195,18.8577,19.0475,162400.0
2009-03-24 09:45:00,29.11,29.21,28.96,29.05,260300.0,19.0475,19.1129,18.9493,19.0082,260300.0
2009-03-24 09:50:00,29.05,29.19,28.9,28.99,141100.0,19.0082,19.0998,18.9101,18.969,141100.0
2009-03-24 09:55:00,28.99,29.26,28.99,29.24,169900.0,18.969,19.1456,18.969,19.1325,169900.0
2009-03-24 10:00:00,29.26,29.55,29.25,29.55,279400.0,19.1456,19.3354,19.1391,19.3354,279400.0
2009-03-24 10:05:00,29.55,29.6,29.23,29.25,293600.0,19.3354,19.3681,19.126,19.1391,293600.0
2009-03-24 10:10:00,29.29,29.3,29.03,29.04,307700.0,19.1653,19.1718,18.9951,19.0017,307700.0
2009-03-24 10:15:00,29.03,29.17,29.02,29.07,237100.0,18.9951,19.0867,18.9886,19.0213,237100.0
2009-03-24 10:20:00,29.07,29.13,28.96,28.96,203000.0,19.0213,19.0606,18.9493,18.9493,203000.0
2009-03-24 10:25:00,28.96,28.99,28.54,28.58,444800.0,18.9493,18.969,18.6745,18.7007,444800.0
2009-03-24 10:30:00,28.58,28.81,28.54,28.81,204600.0,18.7007,18.8512,18.6745,18.8512,204600.0
2009-03-24 10:35:00,28.81,28.83,28.6,28.78,128100.0,18.8512,18.8643,18.7138,18.8315,128100.0
2009-03-24 10:40:00,28.77,28.82,28.61,28.61,101000.0,18.825,18.8577,18.7203,18.7203,101000.0
2009-03-24 10:45:00,28.61,28.75,28.57,28.71,103700.0,18.7203,18.8119,18.6941,18.7857,103700.0
2009-03-24 10:50:00,28.7,28.88,28.7,28.81,127900.0,18.7792,18.897,18.7792,18.8512,127900.0
2009-03-24 10:55:00,28.79,28.85,28.62,28.75,223700.0,18.8381,18.8774,18.7269,18.8119,223700.0
2009-03-24 11:00:00,28.75,28.79,28.63,28.75,101200.0,18.8119,18.8381,18.7334,18.8119,101200.0
2009-03-24 11:05:00,28.75,28.85,28.72,28.85,86000.0,18.8119,18.8774,18.7923,18.8774,86000.0
2009-03-24 11:10:00,28.85,29.04,28.84,29.02,252300.0,18.8774,19.0017,18.8708,18.9886,252300.0
2009-03-24 11:15:00,29.01,29.01,28.95,28.99,79000.0,18.982,18.982,18.9428,18.969,79000.0
2009-03-24 11:20:00,28.99,29.26,28.93,29.24,172700.0,18.969,19.1456,18.9297,19.1325,172700.0
2009-03-24 11:25:00,29.24,29.39,29.21,29.38,156500.0,19.1325,19.2307,19.1129,19.2241,156500.0
2009-03-24 11:30:00,29.37,29.5,29.36,29.45,110200.0,19.2176,19.3027,19.2111,19.2699,110200.0
2009-03-24 11:35:00,29.45,29.73,29.45,29.71,278900.0,19.2699,19.4532,19.2699,19.4401,278900.0
2009-03-24 11:40:00,29.72,29.83,29.69,29.77,281000.0,19.4466,19.5186,19.427,19.4793,281000.0
2009-03-24 11:45:00,29.76,29.79,29.67,29.77,168900.0,19.4728,19.4924,19.4139,19.4793,168900.0
2009-03-24 11:50:00,29.77,29.8,29.56,29.69,156500.0,19.4793,19.499,19.3419,19.427,156500.0
2009-03-24 11:55:00,29.69,29.69,29.56,29.64,84600.0,19.427,19.427,19.3419,19.3943,84600.0
2009-03-24 12:00:00,29.6,29.64,29.5,29.53,85200.0,19.3681,19.3943,19.3027,19.3223,85200.0
2009-03-24 12:05:00,29.52,29.69,29.52,29.58,67900.0,19.3158,19.427,19.3158,19.355,67900.0
2009-03-24 12:10:00,29.56,29.61,29.4,29.56,189100.0,19.3419,19.3746,19.2372,19.3419,189100.0
2009-03-24 12:15:00,29.55,29.67,29.54,29.56,63500.0,19.3354,19.4139,19.3288,19.3419,63500.0
2009-03-24 12:20:00,29.57,29.59,29.5,29.57,34500.0,19.3485,19.3616,19.3027,19.3485,34500.0
2009-03-24 12:25:00,29.56,29.63,29.51,29.62,53100.0,19.3419,19.3877,19.3092,19.3812,53100.0
2009-03-24 12:30:00,29.63,29.68,29.57,29.58,65900.0,19.3877,19.4204,19.3485,19.355,65900.0
2009-03-24 12:35:00,29.59,29.62,29.44,29.49,67800.0,19.3616,19.3812,19.2634,19.2961,67800.0
2009-03-24 12:40:00,29.48,29.54,29.45,29.52,48000.0,19.2896,19.3288,19.2699,19.3158,48000.0
2009-03-24 12:45:00,29.52,29.75,29.52,29.72,78200.0,19.3158,19.4662,19.3158,19.4466,78200.0
2009-03-24 12:50:00,29.73,29.82,29.68,29.82,121400.0,19.4532,19.5121,19.4204,19.5121,121400.0
2009-03-24 12:55:00,29.82,29.95,29.8,29.93,145000.0,19.5121,19.5971,19.499,19.584,145000.0
2009-03-24 13:00:00,29.93,29.96,29.85,29.85,142400.0,19.584,19.6037,19.5317,19.5317,142400.0
2009-03-24 13:05:00,29.85,29.97,29.83,29.91,102900.0,19.5317,19.6102,19.5186,19.5709,102900.0
2009-03-24 13:10:00,29.91,29.94,29.8,29.91,84600.0,19.5709,19.5906,19.499,19.5709,84600.0
2009-03-24 13:15:00,29.91,30.03,29.91,29.98,194300.0,19.5709,19.6495,19.5709,19.6167,194300.0
2009-03-24 13:20:00,29.99,30.11,29.96,30.09,410000.0,19.6233,19.7018,19.6037,19.6887,410000.0
2009-03-24 13:25:00,30.09,30.33,30.08,30.31,260700.0,19.6887,19.8458,19.6822,19.8327,260700.0
2009-03-24 13:30:00,30.31,30.32,30.1,30.11,118800.0,19.8327,19.8392,19.6953,19.7018,118800.0
2009-03-24 13:35:00,30.1,30.17,30.07,30.1,115100.0,19.6953,19.7411,19.6756,19.6953,115100.0
2009-03-24 13:40:00,30.1,30.13,30.04,30.04,104200.0,19.6953,19.7149,19.656,19.656,104200.0
2009-03-24 13:45:00,30.04,30.06,29.89,29.93,289600.0,19.656,19.6691,19.5579,19.584,289600.0
2009-03-24 13:50:00,29.94,30.0,29.88,29.94,164900.0,19.5906,19.6298,19.5513,19.5906,164900.0
2009-03-24 13:55:00,29.94,30.0,29.85,29.92,131700.0,19.5906,19.6298,19.5317,19.5775,131700.0
2009-03-24 14:00:00,29.92,29.96,29.85,29.91,105200.0,19.5775,19.6037,19.5317,19.5709,105200.0
2009-03-24 14:05:00,29.92,30.13,29.92,30.13,225300.0,19.5775,19.7149,19.5775,19.7149,225300.0
2009-03-24 14:10:00,30.12,30.29,30.12,30.16,239200.0,19.7083,19.8196,19.7083,19.7345,239200.0
2009-03-24 14:15:00,30.15,30.21,30.07,30.14,119700.0,19.728,19.7672,19.6756,19.7214,119700.0
2009-03-24 14:20:00,30.14,30.27,30.09,30.14,100900.0,19.7214,19.8065,19.6887,19.7214,100900.0
2009-03-24 14:25:00,30.14,30.16,30.02,30.04,68400.0,19.7214,19.7345,19.6429,19.656,68400.0
2009-03-24 14:30:00,30.03,30.1,30.01,30.05,105100.0,19.6495,19.6953,19.6364,19.6625,105100.0
2009-03-24 14:35:00,30.05,30.1,30.0,30.03,98700.0,19.6625,19.6953,19.6298,19.6495,98700.0
2009-03-24 14:40:00,30.03,30.1,29.97,30.06,98200.0,19.6495,19.6953,19.6102,19.6691,98200.0
2009-03-24 14:45:00,30.06,30.12,29.98,30.0,82800.0,19.6691,19.7083,19.6167,19.6298,82800.0
2009-03-24 14:50:00,29.99,30.02,29.74,29.78,210100.0,19.6233,19.6429,19.4597,19.4859,210100.0
2009-03-24 14:55:00,29.78,29.86,29.71,29.85,128800.0,19.4859,19.5382,19.4401,19.5317,128800.0
2009-03-24 15:00:00,29.85,29.91,29.78,29.81,125100.0,19.5317,19.5709,19.4859,19.5055,125100.0
2009-03-24 15:05:00,29.81,29.81,29.54,29.56,186100.0,19.5055,19.5055,19.3288,19.3419,186100.0
2009-03-24 15:10:00,29.56,29.65,29.53,29.6,110800.0,19.3419,19.4008,19.3223,19.3681,110800.0
2009-03-24 15:15:00,29.6,29.78,29.59,29.69,160200.0,19.3681,19.4859,19.3616,19.427,160200.0
2009-03-24 15:20:00,29.69,29.78,29.59,29.63,141100.0,19.427,19.4859,19.3616,19.3877,141100.0
2009-03-24 15:25:00,29.63,29.71,29.56,29.71,180400.0,19.3877,19.4401,19.3419,19.4401,180400.0
2009-03-24 15:30:00,29.7,29.79,29.62,29.7,157300.0,19.4335,19.4924,19.3812,19.4335,157300.0
2009-03-24 15:35:00,29.69,29.89,29.69,29.88,195600.0,19.427,19.5579,19.427,19.5513,195600.0
2009-03-24 15:40:00,29.88,29.92,29.73,29.77,293000.0,19.5513,19.5775,19.4532,19.4793,293000.0
2009-03-24 15:45:00,29.77,29.88,29.74,29.79,260700.0,19.4793,19.5513,19.4597,19.4924,260700.0
2009-03-24 15:50:00,29.79,29.8,29.55,29.6,384400.0,19.4924,19.499,19.3354,19.3681,384400.0
2009-03-24 15:55:00,29.6,29.64,29.42,29.51,449800.0,19.3681,19.3943,19.2503,19.3092,449800.0
2009-03-25 09:30:00,30.14,30.14,29.65,29.98,330500.0,19.7214,19.7214,19.4008,19.6167,330500.0
2009-03-25 09:35:00,29.97,30.14,29.91,30.13,162600.0,19.6102,19.7214,19.5709,19.7149,162600.0
2009-03-25 09:40:00,30.11,30.3,29.94,30.04,249000.0,19.7018,19.8261,19.5906,19.656,249000.0
2009-03-25 09:45:00,30.06,30.1,29.85,29.92,205600.0,19.6691,19.6953,19.5317,19.5775,205600.0
2009-03-25 09:50:00,29.93,30.08,29.86,29.91,208200.0,19.584,19.6822,19.5382,19.5709,208200.0
2009-03-25 09:55:00,29.93,30.2,29.93,30.11,196500.0,19.584,19.7607,19.584,19.7018,196500.0
2009-03-25 10:00:00,30.11,30.43,30.02,30.43,365600.0,19.7018,19.9112,19.6429,19.9112,365600.0
2009-03-25 10:05:00,30.43,30.71,30.36,30.64,441600.0,19.9112,20.0944,19.8654,20.0486,441600.0
2009-03-25 10:10:00,30.62,30.63,30.36,30.46,299800.0,20.0355,20.0421,19.8654,19.9308,299800.0
2009-03-25 10:15:00,30.45,30.6,30.3,30.59,263900.0,19.9243,20.0224,19.8261,20.0159,263900.0
2009-03-25 10:20:00,30.59,30.67,30.55,30.6,208000.0,20.0159,20.0682,19.9897,20.0224,208000.0
2009-03-25 10:25:00,30.59,30.63,30.55,30.57,229100.0,20.0159,20.0421,19.9897,20.0028,229100.0
2009-03-25 10:30:00,30.56,30.89,30.55,30.86,267600.0,19.9963,20.2122,19.9897,20.1926,267600.0
2009-03-25 10:35:00,30.86,30.98,30.81,30.96,379900.0,20.1926,20.2711,20.1598,20.258,379900.0
2009-03-25 10:40:00,30.96,30.98,30.84,30.92,210200.0,20.258,20.2711,20.1795,20.2318,210200.0
2009-03-25 10:45:00,30.92,30.99,30.8,30.82,370500.0,20.2318,20.2776,20.1533,20.1664,370500.0
2009-03-25 10:50:00,30.83,30.84,30.7,30.72,191300.0,20.1729,20.1795,20.0879,20.1009,191300.0
2009-03-25 10:55:00,30.72,30.78,30.63,30.65,189000.0,20.1009,20.1402,20.0421,20.0551,189000.0
2009-03-25 11:00:00,30.65,30.7,30.59,30.69,151400.0,20.0551,20.0879,20.0159,20.0813,151400.0
2009-03-25 11:05:00,30.68,30.85,30.63,30.83,161700.0,20.0748,20.186,20.0421,20.1729,161700.0
2009-03-25 11:10:00,30.83,30.88,30.65,30.7,178500.0,20.1729,20.2056,20.0551,20.0879,178500.0
2009-03-25 11:15:00,30.69,30.74,30.43,30.43,284900.0,20.0813,20.114,19.9112,19.9112,284900.0
2009-03-25 11:20:00,30.44,30.44,30.02,30.16,517200.0,19.9177,19.9177,19.6429,19.7345,517200.0
2009-03-25 11:25:00,30.16,30.24,30.1,30.1,238100.0,19.7345,19.7869,19.6953,19.6953,238100.0
2009-03-25 11:30:00,30.09,30.11,29.93,29.94,281900.0,19.6887,19.7018,19.584,19.5906,281900.0
2009-03-25 11:35:00,29.94,29.98,29.8,29.92,171700.0,19.5906,19.6167,19.499,19.5775,171700.0
2009-03-25 11:40:00,29.91,30.02,29.79,30.0,136800.0,19.5709,19.6429,19.4924,19.6298,136800.0
2009-03-25 11:45:00,30.0,30.14,29.99,30.11,171000.0,19.6298,19.7214,19.6233,19.7018,171000.0
2009-03-25 11:50:00,30.11,30.24,30.09,30.17,114400.0,19.7018,19.7869,19.6887,19.7411,114400.0
2009-03-25 11:55:00,30.16,30.17,30.01,30.02,92200.0,19.7345,19.7411,19.6364,19.6429,92200.0
2009-03-25 12:00:00,30.02,30.11,29.96,29.98,194400.0,19.6429,19.7018,19.6037,19.6167,194400.0
2009-03-25 12:05:00,29.98,30.17,29.98,30.14,125200.0,19.6167,19.7411,19.6167,19.7214,125200.0
2009-03-25 12:10:00,30.15,30.15,30.0,30.09,83000.0,19.728,19.728,19.6298,19.6887,83000.0
2009-03-25 12:15:00,30.08,30.1,29.9,29.94,134200.0,19.6822,19.6953,19.5644,19.5906,134200.0
2009-03-25 12:20:00,29.94,29.99,29.8,29.8,103400.0,19.5906,19.6233,19.499,19.499,103400.0
2009-03-25 12:25:00,29.8,29.84,29.67,29.82,159200.0,19.499,19.5251,19.4139,19.5121,159200.0
2009-03-25 12:30:00,29.82,29.9,29.71,29.73,75500.0,19.5121,19.5644,19.4401,19.4532,75500.0
2009-03-25 12:35:00,29.73,29.93,29.73,29.91,112700.0,19.4532,19.584,19.4532,19.5709,112700.0
2009-03-25 12:40:00,29.91,30.02,29.89,29.91,88100.0,19.5709,19.6429,19.5579,19.5709,88100.0
2009-03-25 12:45:00,29.91,29.93,29.82,29.82,133600.0,19.5709,19.584,19.5121,19.5121,133600.0
2009-03-25 12:50:00,29.82,29.85,29.74,29.8,98400.0,19.5121,19.5317,19.4597,19.499,98400.0
2009-03-25 12:55:00,29.8,29.9,29.8,29.86,124800.0,19.499,19.5644,19.499,19.5382,124800.0
2009-03-25 13:00:00,29.85,29.94,29.84,29.88,89000.0,19.5317,19.5906,19.5251,19.5513,89000.0
2009-03-25 13:05:00,29.87,29.89,29.65,29.65,155000.0,19.5448,19.5579,19.4008,19.4008,155000.0
2009-03-25 13:10:00,29.65,29.7,29.23,29.29,545900.0,19.4008,19.4335,19.126,19.1653,545900.0
2009-03-25 13:15:00,29.28,29.31,29.13,29.16,261600.0,19.1587,19.1783,19.0606,19.0802,261600.0
2009-03-25 13:20:00,29.16,29.25,29.08,29.12,216600.0,19.0802,19.1391,19.0278,19.054,216600.0
2009-03-25 13:25:00,29.13,29.17,28.65,28.68,584200.0,19.0606,19.0867,18.7465,18.7661,584200.0
2009-03-25 13:30:00,28.68,28.82,28.65,28.67,379600.0,18.7661,18.8577,18.7465,18.7596,379600.0
2009-03-25 13:35:00,28.67,28.71,28.54,28.59,329800.0,18.7596,18.7857,18.6745,18.7072,329800.0
2009-03-25 13:40:00,28.58,28.69,28.42,28.54,327600.0,18.7007,18.7727,18.596,18.6745,327600.0
2009-03-25 13:45:00,28.53,28.58,28.51,28.55,292500.0,18.668,18.7007,18.6549,18.6811,292500.0
2009-03-25 13:50:00,28.54,28.85,28.54,28.84,302000.0,18.6745,18.8774,18.6745,18.8708,302000.0
2009-03-25 13:55:00,28.85,28.92,28.71,28.71,221900.0,18.8774,18.9232,18.7857,18.7857,221900.0
2009-03-25 14:00:00,28.72,28.74,28.41,28.42,247200.0,18.7923,18.8054,18.5894,18.596,247200.0
2009-03-25 14:05:00,28.42,28.6,28.36,28.42,394400.0,18.596,18.7138,18.5567,18.596,394400.0
2009-03-25 14:10:00,28.43,28.56,28.41,28.52,198200.0,18.6025,18.6876,18.5894,18.6614,198200.0
2009-03-25 14:15:00,28.5,28.54,28.4,28.5,159800.0,18.6483,18.6745,18.5829,18.6483,159800.0
2009-03-25 14:20:00,28.49,28.59,28.39,28.5,128800.0,18.6418,18.7072,18.5764,18.6483,128800.0
2009-03-25 14:25:00,28.5,28.59,28.31,28.32,245300.0,18.6483,18.7072,18.524,18.5306,245300.0
2009-03-25 14:30:00,28.32,28.36,28.23,28.25,211400.0,18.5306,18.5567,18.4717,18.4848,211400.0
2009-03-25 14:35:00,28.27,28.28,28.02,28.02,330500.0,18.4978,18.5044,18.3343,18.3343,330500.0
2009-03-25 14:40:00,28.02,28.12,27.96,28.0,332400.0,18.3343,18.3997,18.295,18.3212,332400.0
2009-03-25 14:45:00,27.99,28.0,27.79,27.91,500000.0,18.3146,18.3212,18.1838,18.2623,500000.0
2009-03-25 14:50:00,27.91,27.98,27.78,27.98,330400.0,18.2623,18.3081,18.1772,18.3081,330400.0
2009-03-25 14:55:00,27.98,28.03,27.83,27.83,199900.0,18.3081,18.3408,18.2099,18.2099,199900.0
2009-03-25 15:00:00,27.82,27.87,27.69,27.76,247600.0,18.2034,18.2361,18.1183,18.1641,247600.0
2009-03-25 15:05:00,27.77,28.01,27.72,27.95,252300.0,18.1707,18.3277,18.138,18.2885,252300.0
2009-03-25 15:10:00,27.95,28.12,27.9,28.09,223500.0,18.2885,18.3997,18.2557,18.3801,223500.0
2009-03-25 15:15:00,28.09,30.65,28.07,28.28,381700.0,18.3801,20.0551,18.367,18.5044,381700.0
2009-03-25 15:20:00,28.27,28.55,28.27,28.46,337200.0,18.4978,18.6811,18.4978,18.6222,337200.0
2009-03-25 15:25:00,28.45,28.6,28.41,28.57,229000.0,18.6156,18.7138,18.5894,18.6941,229000.0
2009-03-25 15:30:00,28.57,28.69,28.44,28.57,328600.0,18.6941,18.7727,18.6091,18.6941,328600.0
2009-03-25 15:35:00,28.57,28.63,28.47,28.52,197600.0,18.6941,18.7334,18.6287,18.6614,197600.0
2009-03-25 15:40:00,28.52,28.6,28.35,28.59,317500.0,18.6614,18.7138,18.5502,18.7072,317500.0
2009-03-25 15:45:00,28.6,28.73,28.55,28.58,443900.0,18.7138,18.7988,18.6811,18.7007,443900.0
2009-03-25 15:50:00,28.59,28.75,28.5,28.75,327500.0,18.7072,18.8119,18.6483,18.8119,327500.0
2009-03-25 15:55:00,28.75,29.03,28.73,28.93,639500.0,18.8119,18.9951,18.7988,18.9297,639500.0
2009-03-26 09:30:00,29.57,29.99,29.5,29.98,280300.0,19.3485,19.6233,19.3027,19.6167,280300.0
2009-03-26 09:35:00,29.98,30.2,29.93,29.99,367700.0,19.6167,19.7607,19.584,19.6233,367700.0
2009-03-26 09:40:00,30.0,30.15,29.9,29.99,347900.0,19.6298,19.728,19.5644,19.6233,347900.0
2009-03-26 09:45:00,29.99,30.08,29.77,29.82,208000.0,19.6233,19.6822,19.4793,19.5121,208000.0
2009-03-26 09:50:00,29.83,29.99,29.7,29.75,166800.0,19.5186,19.6233,19.4335,19.4662,166800.0
2009-03-26 09:55:00,29.74,29.81,29.58,29.74,203900.0,19.4597,19.5055,19.355,19.4597,203900.0
2009-03-26 10:00:00,29.74,29.94,29.73,29.86,167600.0,19.4597,19.5906,19.4532,19.5382,167600.0
2009-03-26 10:05:00,29.86,30.1,29.84,29.84,216000.0,19.5382,19.6953,19.5251,19.5251,216000.0
2009-03-26 10:10:00,29.85,29.85,29.45,29.62,143400.0,19.5317,19.5317,19.2699,19.3812,143400.0
2009-03-26 10:15:00,29.6,29.87,29.57,29.83,119500.0,19.3681,19.5448,19.3485,19.5186,119500.0
2009-03-26 10:20:00,29.84,29.91,29.74,29.81,70500.0,19.5251,19.5709,19.4597,19.5055,70500.0
2009-03-26 10:25:00,29.8,29.9,29.53,29.59,93000.0,19.499,19.5644,19.3223,19.3616,93000.0
2009-03-26 10:30:00,29.59,29.76,29.5,29.72,139300.0,19.3616,19.4728,19.3027,19.4466,139300.0
2009-03-26 10:35:00,29.72,29.86,29.7,29.77,116800.0,19.4466,19.5382,19.4335,19.4793,116800.0
2009-03-26 10:40:00,29.78,29.91,29.78,29.87,117500.0,19.4859,19.5709,19.4859,19.5448,117500.0
2009-03-26 10:45:00,29.86,29.91,29.7,29.74,99700.0,19.5382,19.5709,19.4335,19.4597,99700.0
2009-03-26 10:50:00,29.74,29.74,29.6,29.62,139400.0,19.4597,19.4597,19.3681,19.3812,139400.0
2009-03-26 10:55:00,29.61,29.8,29.56,29.77,137800.0,19.3746,19.499,19.3419,19.4793,137800.0
2009-03-26 11:00:00,29.77,29.94,29.74,29.91,130300.0,19.4793,19.5906,19.4597,19.5709,130300.0
2009-03-26 11:05:00,29.9,30.01,29.84,29.92,143900.0,19.5644,19.6364,19.5251,19.5775,143900.0
2009-03-26 11:10:00,29.92,29.94,29.8,29.91,68400.0,19.5775,19.5906,19.499,19.5709,68400.0
2009-03-26 11:15:00,29.91,30.0,29.88,29.89,116800.0,19.5709,19.6298,19.5513,19.5579,116800.0
2009-03-26 11:20:00,29.89,30.01,29.85,29.95,78900.0,19.5579,19.6364,19.5317,19.5971,78900.0
2009-03-26 11:25:00,29.95,30.01,29.7,29.71,142300.0,19.5971,19.6364,19.4335,19.4401,142300.0
2009-03-26 11:30:00,29.7,29.86,29.7,29.8,123800.0,19.4335,19.5382,19.4335,19.499,123800.0
2009-03-26 11:35:00,29.8,29.98,29.8,29.9,69000.0,19.499,19.6167,19.499,19.5644,69000.0
2009-03-26 11:40:00,29.91,30.01,29.89,30.0,121500.0,19.5709,19.6364,19.5579,19.6298,121500.0
2009-03-26 11:45:00,30.0,30.0,29.92,30.0,113700.0,19.6298,19.6298,19.5775,19.6298,113700.0
2009-03-26 11:50:00,30.0,30.01,29.75,30.0,186100.0,19.6298,19.6364,19.4662,19.6298,186100.0
2009-03-26 11:55:00,30.0,30.05,29.96,30.05,215200.0,19.6298,19.6625,19.6037,19.6625,215200.0
2009-03-26 12:00:00,30.05,30.2,30.05,30.18,204900.0,19.6625,19.7607,19.6625,19.7476,204900.0
2009-03-26 12:05:00,30.19,30.42,30.18,30.4,277200.0,19.7542,19.9046,19.7476,19.8916,277200.0
2009-03-26 12:10:00,30.4,30.42,30.31,30.36,169400.0,19.8916,19.9046,19.8327,19.8654,169400.0
2009-03-26 12:15:00,30.37,30.4,30.21,30.37,162100.0,19.8719,19.8916,19.7672,19.8719,162100.0
2009-03-26 12:20:00,30.38,30.45,30.33,30.35,154100.0,19.8785,19.9243,19.8458,19.8588,154100.0
2009-03-26 12:25:00,30.35,30.5,30.32,30.49,150700.0,19.8588,19.957,19.8392,19.9505,150700.0
2009-03-26 12:30:00,30.5,30.64,30.48,30.61,250600.0,19.957,20.0486,19.9439,20.029,250600.0
2009-03-26 12:35:00,30.61,30.64,30.51,30.57,195700.0,20.029,20.0486,19.9635,20.0028,195700.0
2009-03-26 12:40:00,30.58,30.65,30.39,30.39,199200.0,20.0093,20.0551,19.885,19.885,199200.0
2009-03-26 12:45:00,30.39,30.62,30.39,30.6,170300.0,19.885,20.0355,19.885,20.0224,170300.0
2009-03-26 12:50:00,30.59,30.62,30.5,30.61,123500.0,20.0159,20.0355,19.957,20.029,123500.0
2009-03-26 12:55:00,30.59,30.61,30.45,30.58,114100.0,20.0159,20.029,19.9243,20.0093,114100.0
2009-03-26 13:00:00,30.57,30.84,30.55,30.8,246800.0,20.0028,20.1795,19.9897,20.1533,246800.0
2009-03-26 13:05:00,30.79,30.98,30.79,30.94,292800.0,20.1467,20.2711,20.1467,20.2449,292800.0
2009-03-26 13:10:00,30.94,30.97,30.83,30.84,255600.0,20.2449,20.2645,20.1729,20.1795,255600.0
2009-03-26 13:15:00,30.84,30.9,30.79,30.87,145800.0,20.1795,20.2187,20.1467,20.1991,145800.0
2009-03-26 13:20:00,30.86,30.94,30.79,30.91,313800.0,20.1926,20.2449,20.1467,20.2253,313800.0
2009-03-26 13:25:00,30.91,30.93,30.73,30.76,220500.0,20.2253,20.2384,20.1075,20.1271,220500.0
2009-03-26 13:30:00,30.75,30.79,30.65,30.65,127000.0,20.1206,20.1467,20.0551,20.0551,127000.0
2009-03-26 13:35:00,30.65,30.66,30.45,30.52,198400.0,20.0551,20.0617,19.9243,19.9701,198400.0
2009-03-26 13:40:00,30.52,30.57,30.45,30.49,211600.0,19.9701,20.0028,19.9243,19.9505,211600.0
2009-03-26 13:45:00,30.49,30.55,30.47,30.49,104200.0,19.9505,19.9897,19.9374,19.9505,104200.0
2009-03-26 13:50:00,30.49,30.66,30.45,30.6,258600.0,19.9505,20.0617,19.9243,20.0224,258600.0
2009-03-26 13:55:00,30.6,30.81,30.58,30.76,184200.0,20.0224,20.1598,20.0093,20.1271,184200.0
2009-03-26 14:00:00,30.76,30.95,30.76,30.94,185100.0,20.1271,20.2514,20.1271,20.2449,185100.0
2009-03-26 14:05:00,30.95,30.96,30.9,30.93,450600.0,20.2514,20.258,20.2187,20.2384,450600.0
2009-03-26 14:10:00,30.92,30.98,30.82,30.97,249100.0,20.2318,20.2711,20.1664,20.2645,249100.0
2009-03-26 14:15:00,30.97,30.98,30.81,30.86,150800.0,20.2645,20.2711,20.1598,20.1926,150800.0
2009-03-26 14:20:00,30.86,30.92,30.83,30.86,181500.0,20.1926,20.2318,20.1729,20.1926,181500.0
2009-03-26 14:25:00,30.86,30.89,30.57,30.57,197900.0,20.1926,20.2122,20.0028,20.0028,197900.0
2009-03-26 14:30:00,30.57,30.61,30.37,30.46,342400.0,20.0028,20.029,19.8719,19.9308,342400.0
2009-03-26 14:35:00,30.47,30.59,30.39,30.5,152400.0,19.9374,20.0159,19.885,19.957,152400.0
2009-03-26 14:40:00,30.5,30.52,30.33,30.38,183400.0,19.957,19.9701,19.8458,19.8785,183400.0
2009-03-26 14:45:00,30.37,30.46,30.32,30.36,221600.0,19.8719,19.9308,19.8392,19.8654,221600.0
2009-03-26 14:50:00,30.36,30.36,30.14,30.26,221600.0,19.8654,19.8654,19.7214,19.8,221600.0
2009-03-26 14:55:00,30.27,30.38,30.1,30.1,193500.0,19.8065,19.8785,19.6953,19.6953,193500.0
2009-03-26 15:00:00,30.1,30.29,30.09,30.28,141900.0,19.6953,19.8196,19.6887,19.813,141900.0
2009-03-26 15:05:00,30.28,30.54,30.2,30.47,226600.0,19.813,19.9832,19.7607,19.9374,226600.0
2009-03-26 15:10:00,30.46,30.55,30.4,30.45,184300.0,19.9308,19.9897,19.8916,19.9243,184300.0
2009-03-26 15:15:00,30.45,30.47,30.22,30.32,182500.0,19.9243,19.9374,19.7738,19.8392,182500.0
2009-03-26 15:20:00,30.31,30.53,30.27,30.5,153400.0,19.8327,19.9766,19.8065,19.957,153400.0
2009-03-26 15:25:00,30.51,30.59,30.46,30.54,186200.0,19.9635,20.0159,19.9308,19.9832,186200.0
2009-03-26 15:30:00,30.55,30.66,30.46,30.55,209100.0,19.9897,20.0617,19.9308,19.9897,209100.0
2009-03-26 15:35:00,30.55,30.66,30.43,30.65,244400.0,19.9897,20.0617,19.9112,20.0551,244400.0
2009-03-26 15:40:00,30.65,30.81,30.65,30.75,295500.0,20.0551,20.1598,20.0551,20.1206,295500.0
2009-03-26 15:45:00,30.76,30.8,30.61,30.72,327600.0,20.1271,20.1533,20.029,20.1009,327600.0
2009-03-26 15:50:00,30.72,30.79,30.58,30.72,366400.0,20.1009,20.1467,20.0093,20.1009,366400.0
2009-03-26 15:55:00,30.71,30.78,30.69,30.76,320200.0,20.0944,20.1402,20.0813,20.1271,320200.0
2009-03-27 09:30:00,30.19,30.24,30.0,30.1,238200.0,19.7542,19.7869,19.6298,19.6953,238200.0
2009-03-27 09:35:00,30.1,30.11,29.8,29.97,259700.0,19.6953,19.7018,19.499,19.6102,259700.0
2009-03-27 09:40:00,29.98,30.26,29.96,30.2,236700.0,19.6167,19.8,19.6037,19.7607,236700.0
2009-03-27 09:45:00,30.19,30.34,30.12,30.31,214500.0,19.7542,19.8523,19.7083,19.8327,214500.0
2009-03-27 09:50:00,30.31,30.49,30.23,30.47,168900.0,19.8327,19.9505,19.7803,19.9374,168900.0
2009-03-27 09:55:00,30.46,30.61,30.37,30.4,139800.0,19.9308,20.029,19.8719,19.8916,139800.0
2009-03-27 10:00:00,30.4,30.54,30.36,30.47,132100.0,19.8916,19.9832,19.8654,19.9374,132100.0
2009-03-27 10:05:00,30.47,30.55,30.31,30.39,188100.0,19.9374,19.9897,19.8327,19.885,188100.0
2009-03-27 10:10:00,30.38,30.58,30.36,30.58,139700.0,19.8785,20.0093,19.8654,20.0093,139700.0
2009-03-27 10:15:00,30.58,30.59,30.5,30.53,182200.0,20.0093,20.0159,19.957,19.9766,182200.0
2009-03-27 10:20:00,30.53,30.57,30.46,30.56,158800.0,19.9766,20.0028,19.9308,19.9963,158800.0
2009-03-27 10:25:00,30.56,30.57,30.36,30.46,103400.0,19.9963,20.0028,19.8654,19.9308,103400.0
2009-03-27 10:30:00,30.47,30.47,30.32,30.37,82900.0,19.9374,19.9374,19.8392,19.8719,82900.0
2009-03-27 10:35:00,30.45,30.62,30.45,30.56,157400.0,19.9243,20.0355,19.9243,19.9963,157400.0
2009-03-27 10:40:00,30.57,30.72,30.53,30.54,157900.0,20.0028,20.1009,19.9766,19.9832,157900.0
2009-03-27 10:45:00,30.53,30.69,30.52,30.55,112500.0,19.9766,20.0813,19.9701,19.9897,112500.0
2009-03-27 10:50:00,30.55,30.72,30.52,30.6,160600.0,19.9897,20.1009,19.9701,20.0224,160600.0
2009-03-27 10:55:00,30.59,30.64,30.45,30.47,109500.0,20.0159,20.0486,19.9243,19.9374,109500.0
2009-03-27 11:00:00,30.47,30.5,30.29,30.33,144900.0,19.9374,19.957,19.8196,19.8458,144900.0
2009-03-27 11:05:00,30.33,30.45,30.29,30.29,173900.0,19.8458,19.9243,19.8196,19.8196,173900.0
2009-03-27 11:10:00,30.3,30.45,30.22,30.42,135300.0,19.8261,19.9243,19.7738,19.9046,135300.0
2009-03-27 11:15:00,30.42,30.42,30.28,30.31,65500.0,19.9046,19.9046,19.813,19.8327,65500.0
2009-03-27 11:20:00,30.29,30.5,30.26,30.45,164200.0,19.8196,19.957,19.8,19.9243,164200.0
2009-03-27 11:25:00,30.44,30.5,30.23,30.26,137100.0,19.9177,19.957,19.7803,19.8,137100.0
2009-03-27 11:30:00,30.27,30.33,30.22,30.28,95300.0,19.8065,19.8458,19.7738,19.813,95300.0
2009-03-27 11:35:00,30.28,30.41,30.25,30.26,86700.0,19.813,19.8981,19.7934,19.8,86700.0
2009-03-27 11:40:00,30.26,30.48,30.24,30.46,108600.0,19.8,19.9439,19.7869,19.9308,108600.0
2009-03-27 11:45:00,30.46,30.64,30.46,30.63,135600.0,19.9308,20.0486,19.9308,20.0421,135600.0
2009-03-27 11:50:00,30.62,30.71,30.62,30.69,108700.0,20.0355,20.0944,20.0355,20.0813,108700.0
2009-03-27 11:55:00,30.68,30.68,30.55,30.58,99300.0,20.0748,20.0748,19.9897,20.0093,99300.0
2009-03-27 12:00:00,30.59,30.69,30.54,30.65,100400.0,20.0159,20.0813,19.9832,20.0551,100400.0
2009-03-27 12:05:00,30.65,30.74,30.64,30.73,72800.0,20.0551,20.114,20.0486,20.1075,72800.0
2009-03-27 12:10:00,30.73,30.73,30.61,30.68,91200.0,20.1075,20.1075,20.029,20.0748,91200.0
2009-03-27 12:15:00,30.69,30.69,30.55,30.58,74500.0,20.0813,20.0813,19.9897,20.0093,74500.0
2009-03-27 12:20:00,30.58,30.58,30.42,30.44,107700.0,20.0093,20.0093,19.9046,19.9177,107700.0
2009-03-27 12:25:00,30.43,30.49,30.37,30.37,69100.0,19.9112,19.9505,19.8719,19.8719,69100.0
2009-03-27 12:30:00,30.37,30.5,30.36,30.46,177000.0,19.8719,19.957,19.8654,19.9308,177000.0
2009-03-27 12:35:00,30.45,30.47,30.34,30.36,116800.0,19.9243,19.9374,19.8523,19.8654,116800.0
2009-03-27 12:40:00,30.36,30.47,30.36,30.44,54600.0,19.8654,19.9374,19.8654,19.9177,54600.0
2009-03-27 12:45:00,30.44,30.5,30.38,30.39,59600.0,19.9177,19.957,19.8785,19.885,59600.0
2009-03-27 12:50:00,30.39,30.42,30.27,30.27,70800.0,19.885,19.9046,19.8065,19.8065,70800.0
2009-03-27 12:55:00,30.26,30.26,30.16,30.2,92800.0,19.8,19.8,19.7345,19.7607,92800.0
2009-03-27 13:00:00,30.2,30.27,30.16,30.26,52400.0,19.7607,19.8065,19.7345,19.8,52400.0
2009-03-27 13:05:00,30.25,30.27,30.17,30.2,79800.0,19.7934,19.8065,19.7411,19.7607,79800.0
2009-03-27 13:10:00,30.19,30.25,30.12,30.24,81400.0,19.7542,19.7934,19.7083,19.7869,81400.0
2009-03-27 13:15:00,30.24,30.26,30.21,30.21,49200.0,19.7869,19.8,19.7672,19.7672,49200.0
2009-03-27 13:20:00,30.21,30.24,30.18,30.22,49900.0,19.7672,19.7869,19.7476,19.7738,49900.0
2009-03-27 13:25:00,30.22,30.27,30.16,30.2,72400.0,19.7738,19.8065,19.7345,19.7607,72400.0
2009-03-27 13:30:00,30.21,30.37,30.14,30.34,97000.0,19.7672,19.8719,19.7214,19.8523,97000.0
2009-03-27 13:35:00,30.32,30.34,30.15,30.15,68300.0,19.8392,19.8523,19.728,19.728,68300.0
2009-03-27 13:40:00,30.15,30.19,29.96,29.99,177900.0,19.728,19.7542,19.6037,19.6233,177900.0
2009-03-27 13:45:00,29.98,30.02,29.91,29.99,108900.0,19.6167,19.6429,19.5709,19.6233,108900.0
2009-03-27 13:50:00,29.99,29.99,29.83,29.83,125000.0,19.6233,19.6233,19.5186,19.5186,125000.0
2009-03-27 13:55:00,29.84,29.91,29.81,29.84,112400.0,19.5251,19.5709,19.5055,19.5251,112400.0
2009-03-27 14:00:00,29.85,29.88,29.75,29.82,219700.0,19.5317,19.5513,19.4662,19.5121,219700.0
2009-03-27 14:05:00,29.82,29.99,29.81,29.97,142500.0,19.5121,19.6233,19.5055,19.6102,142500.0
2009-03-27 14:10:00,29.98,30.08,29.91,30.08,89500.0,19.6167,19.6822,19.5709,19.6822,89500.0
2009-03-27 14:15:00,30.08,30.14,29.99,30.13,93900.0,19.6822,19.7214,19.6233,19.7149,93900.0
2009-03-27 14:20:00,30.13,30.31,30.1,30.31,114400.0,19.7149,19.8327,19.6953,19.8327,114400.0
2009-03-27 14:25:00,30.31,30.34,30.24,30.28,112100.0,19.8327,19.8523,19.7869,19.813,112100.0
2009-03-27 14:30:00,30.27,30.36,30.19,30.36,219800.0,19.8065,19.8654,19.7542,19.8654,219800.0
2009-03-27 14:35:00,30.36,30.42,30.3,30.35,190600.0,19.8654,19.9046,19.8261,19.8588,190600.0
2009-03-27 14:40:00,30.36,30.47,30.22,30.3,176100.0,19.8654,19.9374,19.7738,19.8261,176100.0
2009-03-27 14:45:00,30.29,30.3,30.14,30.24,132900.0,19.8196,19.8261,19.7214,19.7869,132900.0
2009-03-27 14:50:00,30.25,30.38,30.23,30.33,156300.0,19.7934,19.8785,19.7803,19.8458,156300.0
2009-03-27 14:55:00,30.33,30.47,30.27,30.45,132100.0,19.8458,19.9374,19.8065,19.9243,132100.0
2009-03-27 15:00:00,30.46,30.52,30.41,30.42,206600.0,19.9308,19.9701,19.8981,19.9046,206600.0
2009-03-27 15:05:00,30.42,30.48,30.4,30.44,76400.0,19.9046,19.9439,19.8916,19.9177,76400.0
2009-03-27 15:10:00,30.44,30.46,30.33,30.36,98600.0,19.9177,19.9308,19.8458,19.8654,98600.0
2009-03-27 15:15:00,30.36,30.44,30.33,30.39,106700.0,19.8654,19.9177,19.8458,19.885,106700.0
2009-03-27 15:20:00,30.39,30.43,30.31,30.42,103500.0,19.885,19.9112,19.8327,19.9046,103500.0
2009-03-27 15:25:00,30.42,30.46,30.29,30.43,213900.0,19.9046,19.9308,19.8196,19.9112,213900.0
2009-03-27 15:30:00,30.42,30.5,30.41,30.43,266900.0,19.9046,19.957,19.8981,19.9112,266900.0
2009-03-27 15:35:00,30.41,30.41,30.27,30.32,187900.0,19.8981,19.8981,19.8065,19.8392,187900.0
2009-03-27 15:40:00,30.31,30.46,30.26,30.4,234400.0,19.8327,19.9308,19.8,19.8916,234400.0
2009-03-27 15:45:00,30.41,30.52,30.34,30.44,216700.0,19.8981,19.9701,19.8523,19.9177,216700.0
2009-03-27 15:50:00,30.44,30.53,30.4,30.42,229200.0,19.9177,19.9766,19.8916,19.9046,229200.0
2009-03-27 15:55:00,30.42,30.42,30.29,30.35,475100.0,19.9046,19.9046,19.8196,19.8588,475100.0
2009-03-30 09:30:00,29.34,29.5,28.06,28.3,829000.0,19.198,19.3027,18.3604,18.5175,829000.0
2009-03-30 09:35:00,28.28,28.42,27.57,27.84,815900.0,18.5044,18.596,18.0398,18.2165,815900.0
2009-03-30 09:40:00,27.88,27.97,27.75,27.86,298600.0,18.2427,18.3015,18.1576,18.2296,298600.0
2009-03-30 09:45:00,27.84,27.98,27.6,27.6,308800.0,18.2165,18.3081,18.0594,18.0594,308800.0
2009-03-30 09:50:00,27.6,27.82,27.5,27.81,380200.0,18.0594,18.2034,17.994,18.1969,380200.0
2009-03-30 09:55:00,27.8,27.81,27.55,27.69,207400.0,18.1903,18.1969,18.0267,18.1183,207400.0
2009-03-30 10:00:00,27.68,27.69,27.5,27.54,268400.0,18.1118,18.1183,17.994,18.0202,268400.0
2009-03-30 10:05:00,27.54,27.68,27.41,27.67,348000.0,18.0202,18.1118,17.9351,18.1052,348000.0
2009-03-30 10:10:00,27.66,27.8,27.58,27.73,240600.0,18.0987,18.1903,18.0464,18.1445,240600.0
2009-03-30 10:15:00,27.73,27.75,27.5,27.5,250100.0,18.1445,18.1576,17.994,17.994,250100.0
2009-03-30 10:20:00,27.5,27.53,27.33,27.41,377500.0,17.994,18.0136,17.8828,17.9351,377500.0
2009-03-30 10:25:00,27.4,27.64,27.4,27.62,160100.0,17.9286,18.0856,17.9286,18.0725,160100.0
2009-03-30 10:30:00,27.62,27.62,27.46,27.57,203000.0,18.0725,18.0725,17.9678,18.0398,203000.0
2009-03-30 10:35:00,27.58,27.58,27.47,27.53,115000.0,18.0464,18.0464,17.9744,18.0136,115000.0
2009-03-30 10:40:00,27.53,27.53,27.41,27.44,124400.0,18.0136,18.0136,17.9351,17.9548,124400.0
2009-03-30 10:45:00,27.44,27.51,27.4,27.49,159700.0,17.9548,18.0006,17.9286,17.9875,159700.0
2009-03-30 10:50:00,27.5,27.51,27.42,27.5,133800.0,17.994,18.0006,17.9417,17.994,133800.0
2009-03-30 10:55:00,27.5,27.55,27.5,27.5,123400.0,17.994,18.0267,17.994,17.994,123400.0
2009-03-30 11:00:00,27.5,27.55,27.42,27.42,119500.0,17.994,18.0267,17.9417,17.9417,119500.0
2009-03-30 11:05:00,27.42,27.48,27.34,27.35,148000.0,17.9417,17.9809,17.8893,17.8959,148000.0
2009-03-30 11:10:00,27.35,27.48,27.34,27.43,215300.0,17.8959,17.9809,17.8893,17.9482,215300.0
2009-03-30 11:15:00,27.44,27.51,27.42,27.5,152800.0,17.9548,18.0006,17.9417,17.994,152800.0
2009-03-30 11:20:00,27.49,27.53,27.41,27.45,169500.0,17.9875,18.0136,17.9351,17.9613,169500.0
2009-03-30 11:25:00,27.45,27.49,27.36,27.38,129800.0,17.9613,17.9875,17.9024,17.9155,129800.0
2009-03-30 11:30:00,27.38,27.41,27.3,27.39,162700.0,17.9155,17.9351,17.8631,17.922,162700.0
2009-03-30 11:35:00,27.39,27.48,27.39,27.44,66800.0,17.922,17.9809,17.922,17.9548,66800.0
2009-03-30 11:40:00,27.45,27.46,27.37,27.4,136600.0,17.9613,17.9678,17.9089,17.9286,136600.0
2009-03-30 11:45:00,27.39,27.43,27.36,27.37,82900.0,17.922,17.9482,17.9024,17.9089,82900.0
2009-03-30 11:50:00,27.37,27.38,27.28,27.31,150900.0,17.9089,17.9155,17.8501,17.8697,150900.0
2009-03-30 11:55:00,27.32,27.4,27.28,27.39,122800.0,17.8762,17.9286,17.8501,17.922,122800.0
2009-03-30 12:00:00,27.39,27.4,27.31,27.34,76300.0,17.922,17.9286,17.8697,17.8893,76300.0
2009-03-30 12:05:00,27.35,27.4,27.31,27.31,70800.0,17.8959,17.9286,17.8697,17.8697,70800.0
2009-03-30 12:10:00,27.32,27.35,27.27,27.3,102200.0,17.8762,17.8959,17.8435,17.8631,102200.0
2009-03-30 12:15:00,27.31,27.52,27.27,27.5,126300.0,17.8697,18.0071,17.8435,17.994,126300.0
2009-03-30 12:20:00,27.51,27.6,27.42,27.6,165600.0,18.0006,18.0594,17.9417,18.0594,165600.0
2009-03-30 12:25:00,27.59,27.6,27.49,27.55,149300.0,18.0529,18.0594,17.9875,18.0267,149300.0
2009-03-30 12:30:00,27.55,27.55,27.46,27.51,68500.0,18.0267,18.0267,17.9678,18.0006,68500.0
2009-03-30 12:35:00,27.51,27.55,27.45,27.45,102600.0,18.0006,18.0267,17.9613,17.9613,102600.0
2009-03-30 12:40:00,27.46,27.46,27.34,27.34,128100.0,17.9678,17.9678,17.8893,17.8893,128100.0
2009-03-30 12:45:00,27.35,27.41,27.28,27.29,141300.0,17.8959,17.9351,17.8501,17.8566,141300.0
2009-03-30 12:50:00,27.29,27.32,27.25,27.31,107800.0,17.8566,17.8762,17.8304,17.8697,107800.0
2009-03-30 12:55:00,27.32,27.33,27.26,27.28,62300.0,17.8762,17.8828,17.837,17.8501,62300.0
2009-03-30 13:00:00,27.28,27.36,27.28,27.31,54500.0,17.8501,17.9024,17.8501,17.8697,54500.0
2009-03-30 13:05:00,27.3,27.36,27.26,27.33,175800.0,17.8631,17.9024,17.837,17.8828,175800.0
2009-03-30 13:10:00,27.34,27.46,27.32,27.46,77400.0,17.8893,17.9678,17.8762,17.9678,77400.0
2009-03-30 13:15:00,27.46,27.52,27.45,27.46,99100.0,17.9678,18.0071,17.9613,17.9678,99100.0
2009-03-30 13:20:00,27.46,27.46,27.42,27.44,81500.0,17.9678,17.9678,17.9417,17.9548,81500.0
2009-03-30 13:25:00,27.43,27.59,27.42,27.57,277200.0,17.9482,18.0529,17.9417,18.0398,277200.0
2009-03-30 13:30:00,27.57,27.58,27.5,27.5,91400.0,18.0398,18.0464,17.994,17.994,91400.0
2009-03-30 13:35:00,27.5,27.53,27.4,27.47,101300.0,17.994,18.0136,17.9286,17.9744,101300.0
2009-03-30 13:40:00,27.47,27.47,27.35,27.38,49900.0,17.9744,17.9744,17.8959,17.9155,49900.0
2009-03-30 13:45:00,27.39,27.39,27.22,27.25,230600.0,17.922,17.922,17.8108,17.8304,230600.0
2009-03-30 13:50:00,27.25,27.28,27.21,27.22,68700.0,17.8304,17.8501,17.8043,17.8108,68700.0
2009-03-30 13:55:00,27.23,27.25,27.2,27.24,134600.0,17.8173,17.8304,17.7977,17.8239,134600.0
2009-03-30 14:00:00,27.24,27.3,27.2,27.23,113100.0,17.8239,17.8631,17.7977,17.8173,113100.0
2009-03-30 14:05:00,27.22,27.29,27.22,27.26,163000.0,17.8108,17.8566,17.8108,17.837,163000.0
2009-03-30 14:10:00,27.26,27.37,27.25,27.32,152300.0,17.837,17.9089,17.8304,17.8762,152300.0
2009-03-30 14:15:00,27.33,27.33,27.26,27.27,79200.0,17.8828,17.8828,17.837,17.8435,79200.0
2009-03-30 14:20:00,27.28,27.32,27.25,27.3,132300.0,17.8501,17.8762,17.8304,17.8631,132300.0
2009-03-30 14:25:00,27.29,27.29,27.16,27.24,142100.0,17.8566,17.8566,17.7715,17.8239,142100.0
2009-03-30 14:30:00,27.24,27.29,27.18,27.25,88200.0,17.8239,17.8566,17.7846,17.8304,88200.0
2009-03-30 14:35:00,27.26,27.26,27.16,27.18,88000.0,17.837,17.837,17.7715,17.7846,88000.0
2009-03-30 14:40:00,27.17,27.19,27.05,27.09,194600.0,17.7781,17.7912,17.6996,17.7257,194600.0
2009-03-30 14:45:00,27.1,27.16,27.08,27.11,84400.0,17.7323,17.7715,17.7192,17.7388,84400.0
2009-03-30 14:50:00,27.11,27.16,27.06,27.13,123500.0,17.7388,17.7715,17.7061,17.7519,123500.0
2009-03-30 14:55:00,27.13,27.13,27.06,27.08,115000.0,17.7519,17.7519,17.7061,17.7192,115000.0
2009-03-30 15:00:00,27.08,27.17,27.05,27.16,123800.0,17.7192,17.7781,17.6996,17.7715,123800.0
2009-03-30 15:05:00,27.15,27.27,27.12,27.26,246800.0,17.765,17.8435,17.7454,17.837,246800.0
2009-03-30 15:10:00,27.25,27.37,27.25,27.35,319100.0,17.8304,17.9089,17.8304,17.8959,319100.0
2009-03-30 15:15:00,27.36,27.44,27.35,27.39,244500.0,17.9024,17.9548,17.8959,17.922,244500.0
2009-03-30 15:20:00,27.38,27.5,27.35,27.49,217800.0,17.9155,17.994,17.8959,17.9875,217800.0
2009-03-30 15:25:00,27.47,27.59,27.4,27.4,342200.0,17.9744,18.0529,17.9286,17.9286,342200.0
2009-03-30 15:30:00,27.39,27.53,27.39,27.4,338300.0,17.922,18.0136,17.922,17.9286,338300.0
2009-03-30 15:35:00,27.41,27.49,27.33,27.39,421100.0,17.9351,17.9875,17.8828,17.922,421100.0
2009-03-30 15:40:00,27.4,27.48,27.36,27.42,402400.0,17.9286,17.9809,17.9024,17.9417,402400.0
2009-03-30 15:45:00,27.41,27.48,27.35,27.41,305000.0,17.9351,17.9809,17.8959,17.9351,305000.0
2009-03-30 15:50:00,27.41,27.57,27.4,27.52,371100.0,17.9351,18.0398,17.9286,18.0071,371100.0
2009-03-30 15:55:00,27.52,27.64,27.5,27.55,508100.0,18.0071,18.0856,17.994,18.0267,508100.0
2009-03-31 09:30:00,28.08,28.17,28.0,28.11,309300.0,18.3735,18.4324,18.3212,18.3932,309300.0
2009-03-31 09:35:00,28.11,28.11,27.9,27.9,224200.0,18.3932,18.3932,18.2557,18.2557,224200.0
2009-03-31 09:40:00,27.9,28.17,27.85,27.97,228900.0,18.2557,18.4324,18.223,18.3015,228900.0
2009-03-31 09:45:00,27.96,27.98,27.65,27.66,211900.0,18.295,18.3081,18.0922,18.0987,211900.0
2009-03-31 09:50:00,27.66,27.74,27.48,27.6,297200.0,18.0987,18.151,17.9809,18.0594,297200.0
2009-03-31 09:55:00,27.6,27.65,27.53,27.55,220600.0,18.0594,18.0922,18.0136,18.0267,220600.0
2009-03-31 10:00:00,27.54,27.96,27.44,27.91,352900.0,18.0202,18.295,17.9548,18.2623,352900.0
2009-03-31 10:05:00,27.88,27.99,27.74,27.87,273900.0,18.2427,18.3146,18.151,18.2361,273900.0
2009-03-31 10:10:00,27.87,27.88,27.55,27.61,392900.0,18.2361,18.2427,18.0267,18.066,392900.0
2009-03-31 10:15:00,27.6,27.94,27.58,27.91,226100.0,18.0594,18.2819,18.0464,18.2623,226100.0
2009-03-31 10:20:00,27.91,27.96,27.79,27.85,177400.0,18.2623,18.295,18.1838,18.223,177400.0
2009-03-31 10:25:00,27.85,27.96,27.7,27.96,166000.0,18.223,18.295,18.1249,18.295,166000.0
2009-03-31 10:30:00,27.96,28.05,27.95,28.03,161000.0,18.295,18.3539,18.2885,18.3408,161000.0
2009-03-31 10:35:00,28.04,28.21,28.03,28.21,212800.0,18.3473,18.4586,18.3408,18.4586,212800.0
2009-03-31 10:40:00,28.21,28.3,28.2,28.28,141400.0,18.4586,18.5175,18.452,18.5044,141400.0
2009-03-31 10:45:00,28.29,28.33,28.16,28.19,100400.0,18.5109,18.5371,18.4259,18.4455,100400.0
2009-03-31 10:50:00,28.18,28.27,28.04,28.05,84400.0,18.439,18.4978,18.3473,18.3539,84400.0
2009-03-31 10:55:00,28.05,28.08,27.97,28.07,101700.0,18.3539,18.3735,18.3015,18.367,101700.0
2009-03-31 11:00:00,28.06,28.13,28.05,28.06,103000.0,18.3604,18.4062,18.3539,18.3604,103000.0
2009-03-31 11:05:00,28.06,28.1,27.99,28.09,122800.0,18.3604,18.3866,18.3146,18.3801,122800.0
2009-03-31 11:10:00,28.08,28.12,28.02,28.1,137200.0,18.3735,18.3997,18.3343,18.3866,137200.0
2009-03-31 11:15:00,28.1,28.16,28.03,28.16,125400.0,18.3866,18.4259,18.3408,18.4259,125400.0
2009-03-31 11:20:00,28.16,28.21,28.11,28.18,100500.0,18.4259,18.4586,18.3932,18.439,100500.0
2009-03-31 11:25:00,28.18,28.22,28.13,28.17,91300.0,18.439,18.4651,18.4062,18.4324,91300.0
2009-03-31 11:30:00,28.18,28.18,28.02,28.02,104200.0,18.439,18.439,18.3343,18.3343,104200.0
2009-03-31 11:35:00,28.02,28.05,27.95,27.97,55700.0,18.3343,18.3539,18.2885,18.3015,55700.0
2009-03-31 11:40:00,27.98,28.0,27.93,27.98,76500.0,18.3081,18.3212,18.2754,18.3081,76500.0
2009-03-31 11:45:00,27.99,28.15,27.99,28.14,44900.0,18.3146,18.4193,18.3146,18.4128,44900.0
2009-03-31 11:50:00,28.15,28.15,28.07,28.09,60300.0,18.4193,18.4193,18.367,18.3801,60300.0
2009-03-31 11:55:00,28.09,28.14,28.06,28.11,109800.0,18.3801,18.4128,18.3604,18.3932,109800.0
2009-03-31 12:00:00,28.11,28.12,27.99,28.02,113500.0,18.3932,18.3997,18.3146,18.3343,113500.0
2009-03-31 12:05:00,28.02,28.03,27.99,27.99,34200.0,18.3343,18.3408,18.3146,18.3146,34200.0
2009-03-31 12:10:00,27.98,28.01,27.97,27.98,40000.0,18.3081,18.3277,18.3015,18.3081,40000.0
2009-03-31 12:15:00,27.98,28.02,27.98,27.98,51800.0,18.3081,18.3343,18.3081,18.3081,51800.0
2009-03-31 12:20:00,27.99,27.99,27.84,27.85,85100.0,18.3146,18.3146,18.2165,18.223,85100.0
2009-03-31 12:25:00,27.85,27.87,27.82,27.86,78600.0,18.223,18.2361,18.2034,18.2296,78600.0
2009-03-31 12:30:00,27.85,27.86,27.78,27.83,64200.0,18.223,18.2296,18.1772,18.2099,64200.0
2009-03-31 12:35:00,27.84,27.87,27.83,27.84,44700.0,18.2165,18.2361,18.2099,18.2165,44700.0
2009-03-31 12:40:00,27.84,27.95,27.83,27.92,71400.0,18.2165,18.2885,18.2099,18.2688,71400.0
2009-03-31 12:45:00,27.93,27.97,27.92,27.95,39800.0,18.2754,18.3015,18.2688,18.2885,39800.0
2009-03-31 12:50:00,27.95,28.01,27.94,27.98,61800.0,18.2885,18.3277,18.2819,18.3081,61800.0
2009-03-31 12:55:00,27.99,28.0,27.98,28.0,64800.0,18.3146,18.3212,18.3081,18.3212,64800.0
2009-03-31 13:00:00,28.0,28.14,27.98,28.11,122600.0,18.3212,18.4128,18.3081,18.3932,122600.0
2009-03-31 13:05:00,28.12,28.16,28.08,28.16,129700.0,18.3997,18.4259,18.3735,18.4259,129700.0
2009-03-31 13:10:00,28.16,28.33,28.16,28.27,207400.0,18.4259,18.5371,18.4259,18.4978,207400.0
2009-03-31 13:15:00,28.27,28.29,28.23,28.25,59500.0,18.4978,18.5109,18.4717,18.4848,59500.0
2009-03-31 13:20:00,28.25,28.28,28.22,28.23,68400.0,18.4848,18.5044,18.4651,18.4717,68400.0
2009-03-31 13:25:00,28.23,28.26,28.17,28.25,61400.0,18.4717,18.4913,18.4324,18.4848,61400.0
2009-03-31 13:30:00,28.25,28.27,28.21,28.23,81700.0,18.4848,18.4978,18.4586,18.4717,81700.0
2009-03-31 13:35:00,28.23,28.26,28.17,28.23,81100.0,18.4717,18.4913,18.4324,18.4717,81100.0
2009-03-31 13:40:00,28.23,28.29,28.21,28.29,43900.0,18.4717,18.5109,18.4586,18.5109,43900.0
2009-03-31 13:45:00,28.28,28.3,28.22,28.25,77500.0,18.5044,18.5175,18.4651,18.4848,77500.0
2009-03-31 13:50:00,28.25,28.26,28.2,28.23,101500.0,18.4848,18.4913,18.452,18.4717,101500.0
2009-03-31 13:55:00,28.23,28.28,28.22,28.26,62500.0,18.4717,18.5044,18.4651,18.4913,62500.0
2009-03-31 14:00:00,28.25,28.34,28.25,28.28,97900.0,18.4848,18.5436,18.4848,18.5044,97900.0
2009-03-31 14:05:00,28.27,28.34,28.27,28.29,96700.0,18.4978,18.5436,18.4978,18.5109,96700.0
2009-03-31 14:10:00,28.28,28.4,28.28,28.38,83100.0,18.5044,18.5829,18.5044,18.5698,83100.0
2009-03-31 14:15:00,28.37,28.43,28.37,28.4,73100.0,18.5633,18.6025,18.5633,18.5829,73100.0
2009-03-31 14:20:00,28.41,28.41,28.26,28.29,121700.0,18.5894,18.5894,18.4913,18.5109,121700.0
2009-03-31 14:25:00,28.28,28.3,28.22,28.24,62900.0,18.5044,18.5175,18.4651,18.4782,62900.0
2009-03-31 14:30:00,28.24,28.36,28.24,28.32,121200.0,18.4782,18.5567,18.4782,18.5306,121200.0
2009-03-31 14:35:00,28.32,28.45,28.31,28.44,105400.0,18.5306,18.6156,18.524,18.6091,105400.0
2009-03-31 14:40:00,28.43,28.44,28.37,28.4,97900.0,18.6025,18.6091,18.5633,18.5829,97900.0
2009-03-31 14:45:00,28.4,28.42,28.34,28.39,96900.0,18.5829,18.596,18.5436,18.5764,96900.0
2009-03-31 14:50:00,28.39,28.45,28.34,28.35,88900.0,18.5764,18.6156,18.5436,18.5502,88900.0
2009-03-31 14:55:00,28.35,28.36,28.27,28.28,134700.0,18.5502,18.5567,18.4978,18.5044,134700.0
2009-03-31 15:00:00,28.28,28.29,28.18,28.19,178200.0,18.5044,18.5109,18.439,18.4455,178200.0
2009-03-31 15:05:00,28.18,28.19,28.1,28.18,107800.0,18.439,18.4455,18.3866,18.439,107800.0
2009-03-31 15:10:00,28.17,28.2,28.05,28.09,121000.0,18.4324,18.452,18.3539,18.3801,121000.0
2009-03-31 15:15:00,28.09,28.17,28.06,28.17,173600.0,18.3801,18.4324,18.3604,18.4324,173600.0
2009-03-31 15:20:00,28.17,28.2,28.08,28.19,115700.0,18.4324,18.452,18.3735,18.4455,115700.0
2009-03-31 15:25:00,28.19,28.28,28.17,28.28,140300.0,18.4455,18.5044,18.4324,18.5044,140300.0
2009-03-31 15:30:00,28.27,28.28,27.94,27.97,327000.0,18.4978,18.5044,18.2819,18.3015,327000.0
2009-03-31 15:35:00,27.97,27.97,27.82,27.92,370900.0,18.3015,18.3015,18.2034,18.2688,370900.0
2009-03-31 15:40:00,27.91,28.05,27.87,27.87,445600.0,18.2623,18.3539,18.2361,18.2361,445600.0
2009-03-31 15:45:00,27.87,28.0,27.82,27.85,373700.0,18.2361,18.3212,18.2034,18.223,373700.0
2009-03-31 15:50:00,27.84,28.1,27.84,28.06,513500.0,18.2165,18.3866,18.2165,18.3604,513500.0
2009-03-31 15:55:00,28.04,28.1,27.9,27.93,744300.0,18.3473,18.3866,18.2557,18.2754,744300.0
2009-04-01 09:30:00,27.5,27.66,27.44,27.57,441500.0,17.994,18.0987,17.9548,18.0398,441500.0
2009-04-01 09:35:00,27.57,28.16,27.57,28.07,313800.0,18.0398,18.4259,18.0398,18.367,313800.0
2009-04-01 09:40:00,28.08,28.42,28.0,28.37,224700.0,18.3735,18.596,18.3212,18.5633,224700.0
2009-04-01 09:45:00,28.37,28.4,27.99,28.0,384200.0,18.5633,18.5829,18.3146,18.3212,384200.0
2009-04-01 09:50:00,28.0,28.15,28.0,28.01,206900.0,18.3212,18.4193,18.3212,18.3277,206900.0
2009-04-01 09:55:00,28.01,28.27,28.0,28.24,250900.0,18.3277,18.4978,18.3212,18.4782,250900.0
2009-04-01 10:00:00,28.25,28.38,28.22,28.38,221600.0,18.4848,18.5698,18.4651,18.5698,221600.0
2009-04-01 10:05:00,28.38,28.58,28.35,28.58,230800.0,18.5698,18.7007,18.5502,18.7007,230800.0
2009-04-01 10:10:00,28.58,28.62,28.44,28.57,206600.0,18.7007,18.7269,18.6091,18.6941,206600.0
2009-04-01 10:15:00,28.56,28.84,28.56,28.8,307700.0,18.6876,18.8708,18.6876,18.8446,307700.0
2009-04-01 10:20:00,28.81,28.85,28.75,28.82,187400.0,18.8512,18.8774,18.8119,18.8577,187400.0
2009-04-01 10:25:00,28.82,28.83,28.61,28.67,221300.0,18.8577,18.8643,18.7203,18.7596,221300.0
2009-04-01 10:30:00,28.67,28.7,28.51,28.63,147000.0,18.7596,18.7792,18.6549,18.7334,147000.0
2009-04-01 10:35:00,28.65,28.99,28.65,28.99,223200.0,18.7465,18.969,18.7465,18.969,223200.0
2009-04-01 10:40:00,28.98,29.06,28.94,29.02,244300.0,18.9624,19.0148,18.9362,18.9886,244300.0
2009-04-01 10:45:00,29.03,29.05,28.94,28.97,116300.0,18.9951,19.0082,18.9362,18.9559,116300.0
2009-04-01 10:50:00,28.97,29.02,28.85,28.92,125600.0,18.9559,18.9886,18.8774,18.9232,125600.0
2009-04-01 10:55:00,28.92,29.08,28.91,28.94,179700.0,18.9232,19.0278,18.9166,18.9362,179700.0
2009-04-01 11:00:00,28.94,29.1,28.93,29.01,170300.0,18.9362,19.0409,18.9297,18.982,170300.0
2009-04-01 11:05:00,29.02,29.03,28.91,28.95,111300.0,18.9886,18.9951,18.9166,18.9428,111300.0
2009-04-01 11:10:00,28.94,28.94,28.7,28.72,160600.0,18.9362,18.9362,18.7792,18.7923,160600.0
2009-04-01 11:15:00,28.71,28.86,28.61,28.77,356300.0,18.7857,18.8839,18.7203,18.825,356300.0
2009-04-01 11:20:00,28.77,28.87,28.63,28.73,116300.0,18.825,18.8904,18.7334,18.7988,116300.0
2009-04-01 11:25:00,28.73,28.9,28.65,28.87,118900.0,18.7988,18.9101,18.7465,18.8904,118900.0
2009-04-01 11:30:00,28.88,28.97,28.83,28.84,156100.0,18.897,18.9559,18.8643,18.8708,156100.0
2009-04-01 11:35:00,28.83,28.92,28.83,28.92,94200.0,18.8643,18.9232,18.8643,18.9232,94200.0
2009-04-01 11:40:00,28.92,29.04,28.9,29.01,150000.0,18.9232,19.0017,18.9101,18.982,150000.0
2009-04-01 11:45:00,29.02,29.05,28.96,29.01,107500.0,18.9886,19.0082,18.9493,18.982,107500.0
2009-04-01 11:50:00,29.0,29.01,28.92,29.0,105700.0,18.9755,18.982,18.9232,18.9755,105700.0
2009-04-01 11:55:00,29.0,29.13,29.0,29.09,142200.0,18.9755,19.0606,18.9755,19.0344,142200.0
2009-04-01 12:00:00,29.09,29.16,29.07,29.09,168300.0,19.0344,19.0802,19.0213,19.0344,168300.0
2009-04-01 12:05:00,29.09,29.27,29.09,29.26,176100.0,19.0344,19.1522,19.0344,19.1456,176100.0
2009-04-01 12:10:00,29.25,29.34,29.25,29.34,195600.0,19.1391,19.198,19.1391,19.198,195600.0
2009-04-01 12:15:00,29.34,29.49,29.34,29.37,262600.0,19.198,19.2961,19.198,19.2176,262600.0
2009-04-01 12:20:00,29.36,29.48,29.36,29.46,421700.0,19.2111,19.2896,19.2111,19.2765,421700.0
2009-04-01 12:25:00,29.46,29.51,29.4,29.5,276900.0,19.2765,19.3092,19.2372,19.3027,276900.0
2009-04-01 12:30:00,29.5,29.52,29.44,29.47,291600.0,19.3027,19.3158,19.2634,19.283,291600.0
2009-04-01 12:35:00,29.48,29.48,29.19,29.25,218000.0,19.2896,19.2896,19.0998,19.1391,218000.0
2009-04-01 12:40:00,29.25,29.35,29.25,29.25,158600.0,19.1391,19.2045,19.1391,19.1391,158600.0
2009-04-01 12:45:00,29.25,29.35,29.22,29.28,91800.0,19.1391,19.2045,19.1195,19.1587,91800.0
2009-04-01 12:50:00,29.29,29.38,29.22,29.23,87600.0,19.1653,19.2241,19.1195,19.126,87600.0
2009-04-01 12:55:00,29.23,29.23,29.0,29.07,111200.0,19.126,19.126,18.9755,19.0213,111200.0
2009-04-01 13:00:00,29.09,29.24,29.08,29.19,66500.0,19.0344,19.1325,19.0278,19.0998,66500.0
2009-04-01 13:05:00,29.19,29.19,28.93,28.95,169000.0,19.0998,19.0998,18.9297,18.9428,169000.0
2009-04-01 13:10:00,28.96,29.05,28.91,28.97,123300.0,18.9493,19.0082,18.9166,18.9559,123300.0
2009-04-01 13:15:00,28.97,29.02,28.95,29.01,66300.0,18.9559,18.9886,18.9428,18.982,66300.0
2009-04-01 13:20:00,29.0,29.07,28.94,29.04,128700.0,18.9755,19.0213,18.9362,19.0017,128700.0
2009-04-01 13:25:00,29.04,29.05,28.98,29.02,76500.0,19.0017,19.0082,18.9624,18.9886,76500.0
2009-04-01 13:30:00,29.02,29.02,28.92,28.93,65600.0,18.9886,18.9886,18.9232,18.9297,65600.0
2009-04-01 13:35:00,28.92,29.13,28.92,29.08,125600.0,18.9232,19.0606,18.9232,19.0278,125600.0
2009-04-01 13:40:00,29.07,29.19,29.07,29.17,97200.0,19.0213,19.0998,19.0213,19.0867,97200.0
2009-04-01 13:45:00,29.17,29.19,29.07,29.09,58700.0,19.0867,19.0998,19.0213,19.0344,58700.0
2009-04-01 13:50:00,29.1,29.29,29.09,29.21,109600.0,19.0409,19.1653,19.0344,19.1129,109600.0
2009-04-01 13:55:00,29.21,29.22,29.12,29.19,80000.0,19.1129,19.1195,19.054,19.0998,80000.0
2009-04-01 14:00:00,29.19,29.24,29.16,29.2,111100.0,19.0998,19.1325,19.0802,19.1064,111100.0
2009-04-01 14:05:00,29.2,29.36,29.17,29.35,132800.0,19.1064,19.2111,19.0867,19.2045,132800.0
2009-04-01 14:10:00,29.35,29.37,29.29,29.36,76900.0,19.2045,19.2176,19.1653,19.2111,76900.0
2009-04-01 14:15:00,29.36,29.38,29.25,29.25,118700.0,19.2111,19.2241,19.1391,19.1391,118700.0
2009-04-01 14:20:00,29.25,29.36,29.24,29.32,109800.0,19.1391,19.2111,19.1325,19.1849,109800.0
2009-04-01 14:25:00,29.33,29.33,29.24,29.27,110600.0,19.1914,19.1914,19.1325,19.1522,110600.0
2009-04-01 14:30:00,29.28,29.39,29.28,29.38,95500.0,19.1587,19.2307,19.1587,19.2241,95500.0
2009-04-01 14:35:00,29.38,29.42,29.34,29.36,107700.0,19.2241,19.2503,19.198,19.2111,107700.0
2009-04-01 14:40:00,29.37,29.4,29.24,29.25,105600.0,19.2176,19.2372,19.1325,19.1391,105600.0
2009-04-01 14:45:00,29.25,29.31,29.22,29.29,131300.0,19.1391,19.1783,19.1195,19.1653,131300.0
2009-04-01 14:50:00,29.3,29.39,29.27,29.36,107000.0,19.1718,19.2307,19.1522,19.2111,107000.0
2009-04-01 14:55:00,29.36,29.37,29.23,29.24,114500.0,19.2111,19.2176,19.126,19.1325,114500.0
2009-04-01 15:00:00,29.24,29.26,29.0,29.05,287400.0,19.1325,19.1456,18.9755,19.0082,287400.0
2009-04-01 15:05:00,29.06,29.18,29.01,29.03,177000.0,19.0148,19.0933,18.982,18.9951,177000.0
2009-04-01 15:10:00,29.04,29.04,28.8,28.85,238600.0,19.0017,19.0017,18.8446,18.8774,238600.0
2009-04-01 15:15:00,28.86,29.0,28.76,28.95,236600.0,18.8839,18.9755,18.8185,18.9428,236600.0
2009-04-01 15:20:00,28.95,29.05,28.88,28.96,123400.0,18.9428,19.0082,18.897,18.9493,123400.0
2009-04-01 15:25:00,28.96,29.06,28.95,28.98,110800.0,18.9493,19.0148,18.9428,18.9624,110800.0
2009-04-01 15:30:00,28.98,29.12,28.88,29.1,257800.0,18.9624,19.054,18.897,19.0409,257800.0
2009-04-01 15:35:00,29.09,29.21,29.06,29.17,212700.0,19.0344,19.1129,19.0148,19.0867,212700.0
2009-04-01 15:40:00,29.17,29.23,29.11,29.15,247800.0,19.0867,19.126,19.0475,19.0737,247800.0
2009-04-01 15:45:00,29.15,29.23,29.09,29.09,325000.0,19.0737,19.126,19.0344,19.0344,325000.0
2009-04-01 15:50:00,29.09,29.15,29.0,29.01,648900.0,19.0344,19.0737,18.9755,18.982,648900.0
2009-04-01 15:55:00,29.01,29.05,28.93,29.0,560500.0,18.982,19.0082,18.9297,18.9755,560500.0
2009-04-02 09:30:00,30.29,30.5,30.09,30.34,755700.0,19.8196,19.957,19.6887,19.8523,755700.0
2009-04-02 09:35:00,30.35,30.58,30.21,30.45,518100.0,19.8588,20.0093,19.7672,19.9243,518100.0
2009-04-02 09:40:00,30.45,30.49,30.3,30.43,378600.0,19.9243,19.9505,19.8261,19.9112,378600.0
2009-04-02 09:45:00,30.43,30.5,30.32,30.39,379500.0,19.9112,19.957,19.8392,19.885,379500.0
2009-04-02 09:50:00,30.41,30.49,30.18,30.42,334700.0,19.8981,19.9505,19.7476,19.9046,334700.0
2009-04-02 09:55:00,30.45,30.65,30.42,30.56,410100.0,19.9243,20.0551,19.9046,19.9963,410100.0
2009-04-02 10:00:00,30.55,30.64,30.5,30.61,318600.0,19.9897,20.0486,19.957,20.029,318600.0
2009-04-02 10:05:00,30.62,30.64,30.47,30.52,259700.0,20.0355,20.0486,19.9374,19.9701,259700.0
2009-04-02 10:10:00,30.57,30.57,30.43,30.47,254200.0,20.0028,20.0028,19.9112,19.9374,254200.0
2009-04-02 10:15:00,30.48,30.62,30.47,30.5,172300.0,19.9439,20.0355,19.9374,19.957,172300.0
2009-04-02 10:20:00,30.5,30.51,30.36,30.37,331000.0,19.957,19.9635,19.8654,19.8719,331000.0
2009-04-02 10:25:00,30.36,30.38,30.2,30.22,207800.0,19.8654,19.8785,19.7607,19.7738,207800.0
2009-04-02 10:30:00,30.22,30.22,30.06,30.13,408200.0,19.7738,19.7738,19.6691,19.7149,408200.0
2009-04-02 10:35:00,30.13,30.46,30.05,30.44,289000.0,19.7149,19.9308,19.6625,19.9177,289000.0
2009-04-02 10:40:00,30.44,30.44,30.32,30.4,228800.0,19.9177,19.9177,19.8392,19.8916,228800.0
2009-04-02 10:45:00,30.4,30.47,30.31,30.31,206100.0,19.8916,19.9374,19.8327,19.8327,206100.0
2009-04-02 10:50:00,30.32,30.37,30.25,30.31,180300.0,19.8392,19.8719,19.7934,19.8327,180300.0
2009-04-02 10:55:00,30.31,30.39,30.25,30.39,276400.0,19.8327,19.885,19.7934,19.885,276400.0
2009-04-02 11:00:00,30.38,30.48,30.36,30.46,190600.0,19.8785,19.9439,19.8654,19.9308,190600.0
2009-04-02 11:05:00,30.45,30.61,30.45,30.6,287100.0,19.9243,20.029,19.9243,20.0224,287100.0
2009-04-02 11:10:00,30.6,30.83,30.6,30.83,225300.0,20.0224,20.1729,20.0224,20.1729,225300.0
2009-04-02 11:15:00,30.83,30.97,30.82,30.93,306500.0,20.1729,20.2645,20.1664,20.2384,306500.0
2009-04-02 11:20:00,30.94,30.98,30.88,30.97,194100.0,20.2449,20.2711,20.2056,20.2645,194100.0
2009-04-02 11:25:00,30.97,31.22,30.94,31.2,511500.0,20.2645,20.4281,20.2449,20.415,511500.0
2009-04-02 11:30:00,31.22,31.25,31.09,31.2,299900.0,20.4281,20.4477,20.343,20.415,299900.0
2009-04-02 11:35:00,31.21,31.21,31.06,31.11,161500.0,20.4216,20.4216,20.3234,20.3561,161500.0
2009-04-02 11:40:00,31.12,31.19,31.02,31.17,235400.0,20.3627,20.4085,20.2972,20.3954,235400.0
2009-04-02 11:45:00,31.16,31.25,31.13,31.2,238200.0,20.3888,20.4477,20.3692,20.415,238200.0
2009-04-02 11:50:00,31.2,31.3,31.17,31.29,278900.0,20.415,20.4805,20.3954,20.4739,278900.0
2009-04-02 11:55:00,31.29,31.5,31.27,31.46,224400.0,20.4739,20.6113,20.4608,20.5851,224400.0
2009-04-02 12:00:00,31.45,31.61,31.39,31.42,351800.0,20.5786,20.6833,20.5393,20.559,351800.0
2009-04-02 12:05:00,31.41,31.53,31.36,31.5,169100.0,20.5524,20.631,20.5197,20.6113,169100.0
2009-04-02 12:10:00,31.49,31.77,31.44,31.74,338200.0,20.6048,20.788,20.5721,20.7684,338200.0
2009-04-02 12:15:00,31.74,31.88,31.73,31.82,320200.0,20.7684,20.86,20.7618,20.8207,320200.0
2009-04-02 12:20:00,31.82,31.84,31.7,31.77,199500.0,20.8207,20.8338,20.7422,20.788,199500.0
2009-04-02 12:25:00,31.77,31.89,31.73,31.8,206700.0,20.788,20.8665,20.7618,20.8076,206700.0
2009-04-02 12:30:00,31.8,31.86,31.8,31.84,166200.0,20.8076,20.8469,20.8076,20.8338,166200.0
2009-04-02 12:35:00,31.84,31.85,31.72,31.72,149000.0,20.8338,20.8403,20.7553,20.7553,149000.0
2009-04-02 12:40:00,31.72,31.8,31.66,31.8,138100.0,20.7553,20.8076,20.716,20.8076,138100.0
2009-04-02 12:45:00,31.8,31.82,31.71,31.73,177500.0,20.8076,20.8207,20.7487,20.7618,177500.0
2009-04-02 12:50:00,31.72,31.91,31.72,31.82,185300.0,20.7553,20.8796,20.7553,20.8207,185300.0
2009-04-02 12:55:00,31.83,31.83,31.52,31.54,177400.0,20.8272,20.8272,20.6244,20.6375,177400.0
2009-04-02 13:00:00,31.53,31.64,31.53,31.6,119200.0,20.631,20.7029,20.631,20.6768,119200.0
2009-04-02 13:05:00,31.61,31.63,31.43,31.5,138400.0,20.6833,20.6964,20.5655,20.6113,138400.0
2009-04-02 13:10:00,31.49,31.51,31.38,31.48,150400.0,20.6048,20.6179,20.5328,20.5982,150400.0
2009-04-02 13:15:00,31.48,31.56,31.45,31.49,78900.0,20.5982,20.6506,20.5786,20.6048,78900.0
2009-04-02 13:20:00,31.48,31.49,31.23,31.34,196500.0,20.5982,20.6048,20.4347,20.5066,196500.0
2009-04-02 13:25:00,31.34,31.4,31.27,31.31,162800.0,20.5066,20.5459,20.4608,20.487,162800.0
2009-04-02 13:30:00,31.32,31.39,31.22,31.32,118600.0,20.4935,20.5393,20.4281,20.4935,118600.0
2009-04-02 13:35:00,31.32,31.4,31.2,31.24,111000.0,20.4935,20.5459,20.415,20.4412,111000.0
2009-04-02 13:40:00,31.24,31.31,31.23,31.25,98000.0,20.4412,20.487,20.4347,20.4477,98000.0
2009-04-02 13:45:00,31.26,31.42,31.2,31.36,124600.0,20.4543,20.559,20.415,20.5197,124600.0
2009-04-02 13:50:00,31.37,31.5,31.35,31.43,124000.0,20.5263,20.6113,20.5132,20.5655,124000.0
2009-04-02 13:55:00,31.43,31.46,31.31,31.39,233300.0,20.5655,20.5851,20.487,20.5393,233300.0
2009-04-02 14:00:00,31.39,31.51,31.38,31.5,230800.0,20.5393,20.6179,20.5328,20.6113,230800.0
2009-04-02 14:05:00,31.51,31.63,31.5,31.58,208600.0,20.6179,20.6964,20.6113,20.6637,208600.0
2009-04-02 14:10:00,31.59,31.64,31.49,31.53,208500.0,20.6702,20.7029,20.6048,20.631,208500.0
2009-04-02 14:15:00,31.52,31.62,31.44,31.57,242000.0,20.6244,20.6898,20.5721,20.6571,242000.0
2009-04-02 14:20:00,31.58,31.69,31.57,31.68,156900.0,20.6637,20.7356,20.6571,20.7291,156900.0
2009-04-02 14:25:00,31.67,31.85,31.67,31.8,174300.0,20.7226,20.8403,20.7226,20.8076,174300.0
2009-04-02 14:30:00,31.81,31.94,31.81,31.92,211500.0,20.8142,20.8992,20.8142,20.8861,211500.0
2009-04-02 14:35:00,31.93,31.95,31.9,31.95,192600.0,20.8927,20.9058,20.8731,20.9058,192600.0
2009-04-02 14:40:00,31.94,31.98,31.89,31.93,167900.0,20.8992,20.9254,20.8665,20.8927,167900.0
2009-04-02 14:45:00,31.93,31.96,31.9,31.91,146400.0,20.8927,20.9123,20.8731,20.8796,146400.0
2009-04-02 14:50:00,31.9,31.92,31.67,31.67,264300.0,20.8731,20.8861,20.7226,20.7226,264300.0
2009-04-02 14:55:00,31.67,31.73,31.66,31.69,134900.0,20.7226,20.7618,20.716,20.7356,134900.0
2009-04-02 15:00:00,31.68,31.75,31.62,31.68,181700.0,20.7291,20.7749,20.6898,20.7291,181700.0
2009-04-02 15:05:00,31.68,31.68,31.42,31.52,244500.0,20.7291,20.7291,20.559,20.6244,244500.0
2009-04-02 15:10:00,31.53,31.67,31.51,31.6,216100.0,20.631,20.7226,20.6179,20.6768,216100.0
2009-04-02 15:15:00,31.61,31.74,31.53,31.53,212500.0,20.6833,20.7684,20.631,20.631,212500.0
2009-04-02 15:20:00,31.52,31.67,31.44,31.62,239300.0,20.6244,20.7226,20.5721,20.6898,239300.0
2009-04-02 15:25:00,31.63,31.74,31.59,31.65,170200.0,20.6964,20.7684,20.6702,20.7095,170200.0
2009-04-02 15:30:00,31.66,31.74,31.65,31.67,218200.0,20.716,20.7684,20.7095,20.7226,218200.0
2009-04-02 15:35:00,31.65,31.69,31.56,31.67,376500.0,20.7095,20.7356,20.6506,20.7226,376500.0
2009-04-02 15:40:00,31.67,31.92,31.66,31.87,560700.0,20.7226,20.8861,20.716,20.8534,560700.0
2009-04-02 15:45:00,31.87,31.89,31.64,31.68,527800.0,20.8534,20.8665,20.7029,20.7291,527800.0
2009-04-02 15:50:00,31.68,31.69,31.45,31.56,715900.0,20.7291,20.7356,20.5786,20.6506,715900.0
2009-04-02 15:55:00,31.55,31.58,31.43,31.5,834400.0,20.644,20.6637,20.5655,20.6113,834400.0
2009-04-03 09:30:00,31.6,31.74,31.21,31.59,375700.0,20.6768,20.7684,20.4216,20.6702,375700.0
2009-04-03 09:35:00,31.58,31.98,31.52,31.56,273100.0,20.6637,20.9254,20.6244,20.6506,273100.0
2009-04-03 09:40:00,31.52,31.9,31.5,31.89,239900.0,20.6244,20.8731,20.6113,20.8665,239900.0
2009-04-03 09:45:00,31.9,31.92,31.6,31.66,219800.0,20.8731,20.8861,20.6768,20.716,219800.0
2009-04-03 09:50:00,31.66,31.7,31.31,31.31,304400.0,20.716,20.7422,20.487,20.487,304400.0
2009-04-03 09:55:00,31.33,31.81,31.3,31.79,235500.0,20.5001,20.8142,20.4805,20.8011,235500.0
2009-04-03 10:00:00,31.77,31.78,31.5,31.5,137900.0,20.788,20.7945,20.6113,20.6113,137900.0
2009-04-03 10:05:00,31.5,31.5,31.13,31.4,341100.0,20.6113,20.6113,20.3692,20.5459,341100.0
2009-04-03 10:10:00,31.41,31.51,31.27,31.3,164000.0,20.5524,20.6179,20.4608,20.4805,164000.0
2009-04-03 10:15:00,31.3,31.48,31.23,31.36,134200.0,20.4805,20.5982,20.4347,20.5197,134200.0
2009-04-03 10:20:00,31.36,31.46,31.32,31.36,115600.0,20.5197,20.5851,20.4935,20.5197,115600.0
2009-04-03 10:25:00,31.36,31.52,31.35,31.48,102700.0,20.5197,20.6244,20.5132,20.5982,102700.0
2009-04-03 10:30:00,31.49,31.53,31.3,31.32,133500.0,20.6048,20.631,20.4805,20.4935,133500.0
2009-04-03 10:35:00,31.34,31.38,31.25,31.38,116600.0,20.5066,20.5328,20.4477,20.5328,116600.0
2009-04-03 10:40:00,31.38,31.38,31.28,31.28,227800.0,20.5328,20.5328,20.4674,20.4674,227800.0
2009-04-03 10:45:00,31.28,31.33,31.21,31.31,131900.0,20.4674,20.5001,20.4216,20.487,131900.0
2009-04-03 10:50:00,31.31,31.4,31.29,31.36,134200.0,20.487,20.5459,20.4739,20.5197,134200.0
2009-04-03 10:55:00,31.37,31.47,31.3,31.39,138600.0,20.5263,20.5917,20.4805,20.5393,138600.0
2009-04-03 11:00:00,31.39,31.45,31.32,31.37,75400.0,20.5393,20.5786,20.4935,20.5263,75400.0
2009-04-03 11:05:00,31.37,31.46,31.24,31.3,113100.0,20.5263,20.5851,20.4412,20.4805,113100.0
2009-04-03 11:10:00,31.3,31.3,31.2,31.21,190800.0,20.4805,20.4805,20.415,20.4216,190800.0
2009-04-03 11:15:00,31.2,31.2,31.05,31.14,173600.0,20.415,20.415,20.3169,20.3758,173600.0
2009-04-03 11:20:00,31.15,31.15,30.93,30.97,244500.0,20.3823,20.3823,20.2384,20.2645,244500.0
2009-04-03 11:25:00,30.97,31.16,30.92,31.12,143800.0,20.2645,20.3888,20.2318,20.3627,143800.0
2009-04-03 11:30:00,31.12,31.25,31.05,31.22,152500.0,20.3627,20.4477,20.3169,20.4281,152500.0
2009-04-03 11:35:00,31.21,31.24,31.15,31.15,251500.0,20.4216,20.4412,20.3823,20.3823,251500.0
2009-04-03 11:40:00,31.15,31.37,31.13,31.33,162800.0,20.3823,20.5263,20.3692,20.5001,162800.0
2009-04-03 11:45:00,31.33,31.36,31.25,31.33,81800.0,20.5001,20.5197,20.4477,20.5001,81800.0
2009-04-03 11:50:00,31.33,31.35,31.27,31.33,159300.0,20.5001,20.5132,20.4608,20.5001,159300.0
2009-04-03 11:55:00,31.33,31.33,31.24,31.31,161800.0,20.5001,20.5001,20.4412,20.487,161800.0
2009-04-03 12:00:00,31.32,31.59,31.32,31.57,155800.0,20.4935,20.6702,20.4935,20.6571,155800.0
2009-04-03 12:05:00,31.58,31.62,31.55,31.62,145500.0,20.6637,20.6898,20.644,20.6898,145500.0
2009-04-03 12:10:00,31.62,31.75,31.61,31.75,103800.0,20.6898,20.7749,20.6833,20.7749,103800.0
2009-04-03 12:15:00,31.76,31.84,31.74,31.84,114100.0,20.7814,20.8338,20.7684,20.8338,114100.0
2009-04-03 12:20:00,31.84,31.87,31.8,31.87,111900.0,20.8338,20.8534,20.8076,20.8534,111900.0
2009-04-03 12:25:00,31.86,31.98,31.84,31.96,140000.0,20.8469,20.9254,20.8338,20.9123,140000.0
2009-04-03 12:30:00,31.95,31.96,31.85,31.88,178100.0,20.9058,20.9123,20.8403,20.86,178100.0
2009-04-03 12:35:00,31.88,31.97,31.87,31.88,100100.0,20.86,20.9189,20.8534,20.86,100100.0
2009-04-03 12:40:00,31.88,31.96,31.86,31.96,62600.0,20.86,20.9123,20.8469,20.9123,62600.0
2009-04-03 12:45:00,31.96,31.97,31.8,31.86,117100.0,20.9123,20.9189,20.8076,20.8469,117100.0
2009-04-03 12:50:00,31.86,31.9,31.75,31.86,84200.0,20.8469,20.8731,20.7749,20.8469,84200.0
2009-04-03 12:55:00,31.86,31.87,31.8,31.85,61000.0,20.8469,20.8534,20.8076,20.8403,61000.0
2009-04-03 13:00:00,31.85,31.95,31.84,31.91,82000.0,20.8403,20.9058,20.8338,20.8796,82000.0
2009-04-03 13:05:00,31.92,31.95,31.79,31.8,87900.0,20.8861,20.9058,20.8011,20.8076,87900.0
2009-04-03 13:10:00,31.81,31.84,31.7,31.76,109800.0,20.8142,20.8338,20.7422,20.7814,109800.0
2009-04-03 13:15:00,31.75,31.88,31.75,31.88,91700.0,20.7749,20.86,20.7749,20.86,91700.0
2009-04-03 13:20:00,31.88,31.89,31.71,31.71,84500.0,20.86,20.8665,20.7487,20.7487,84500.0
2009-04-03 13:25:00,31.7,31.94,31.68,31.92,107900.0,20.7422,20.8992,20.7291,20.8861,107900.0
2009-04-03 13:30:00,31.91,31.93,31.86,31.87,75400.0,20.8796,20.8927,20.8469,20.8534,75400.0
2009-04-03 13:35:00,31.87,31.93,31.83,31.83,64100.0,20.8534,20.8927,20.8272,20.8272,64100.0
2009-04-03 13:40:00,31.82,31.88,31.75,31.82,116900.0,20.8207,20.86,20.7749,20.8207,116900.0
2009-04-03 13:45:00,31.81,31.9,31.79,31.83,66800.0,20.8142,20.8731,20.8011,20.8272,66800.0
2009-04-03 13:50:00,31.82,32.0,31.82,31.97,147100.0,20.8207,20.9385,20.8207,20.9189,147100.0
2009-04-03 13:55:00,31.98,32.1,31.92,32.04,273500.0,20.9254,21.0039,20.8861,20.9647,273500.0
2009-04-03 14:00:00,32.05,32.1,32.02,32.07,87800.0,20.9712,21.0039,20.9516,20.9843,87800.0
2009-04-03 14:05:00,32.06,32.11,31.98,32.08,110800.0,20.9777,21.0105,20.9254,20.9908,110800.0
2009-04-03 14:10:00,32.08,32.2,32.05,32.2,117200.0,20.9908,21.0694,20.9712,21.0694,117200.0
2009-04-03 14:15:00,32.2,32.28,32.18,32.27,144600.0,21.0694,21.1217,21.0563,21.1152,144600.0
2009-04-03 14:20:00,32.27,32.3,32.2,32.25,147500.0,21.1152,21.1348,21.0694,21.1021,147500.0
2009-04-03 14:25:00,32.25,32.5,32.21,32.49,247900.0,21.1021,21.2656,21.0759,21.2591,247900.0
2009-04-03 14:30:00,32.49,32.6,32.47,32.57,253500.0,21.2591,21.3311,21.246,21.3115,253500.0
2009-04-03 14:35:00,32.57,32.7,32.57,32.6,329200.0,21.3115,21.3965,21.3115,21.3311,329200.0
2009-04-03 14:40:00,32.6,32.62,32.41,32.44,214200.0,21.3311,21.3442,21.2068,21.2264,214200.0
2009-04-03 14:45:00,32.44,32.53,32.28,32.3,153000.0,21.2264,21.2853,21.1217,21.1348,153000.0
2009-04-03 14:50:00,32.29,32.32,32.22,32.25,171700.0,21.1282,21.1479,21.0824,21.1021,171700.0
2009-04-03 14:55:00,32.25,32.35,32.21,32.25,279700.0,21.1021,21.1675,21.0759,21.1021,279700.0
2009-04-03 15:00:00,32.24,32.25,32.08,32.09,240600.0,21.0955,21.1021,20.9908,20.9974,240600.0
2009-04-03 15:05:00,32.09,32.1,31.88,31.98,201700.0,20.9974,21.0039,20.86,20.9254,201700.0
2009-04-03 15:10:00,31.99,32.05,31.93,31.94,129800.0,20.9319,20.9712,20.8927,20.8992,129800.0
2009-04-03 15:15:00,31.94,31.98,31.8,31.92,192900.0,20.8992,20.9254,20.8076,20.8861,192900.0
2009-04-03 15:20:00,31.92,32.01,31.83,31.98,163300.0,20.8861,20.945,20.8272,20.9254,163300.0
2009-04-03 15:25:00,31.97,32.0,31.76,31.83,156600.0,20.9189,20.9385,20.7814,20.8272,156600.0
2009-04-03 15:30:00,31.82,31.94,31.76,31.86,213600.0,20.8207,20.8992,20.7814,20.8469,213600.0
2009-04-03 15:35:00,31.87,31.9,31.76,31.81,145000.0,20.8534,20.8731,20.7814,20.8142,145000.0
2009-04-03 15:40:00,31.81,32.03,31.78,31.94,209200.0,20.8142,20.9581,20.7945,20.8992,209200.0
2009-04-03 15:45:00,31.93,32.06,31.89,31.96,234900.0,20.8927,20.9777,20.8665,20.9123,234900.0
2009-04-03 15:50:00,31.97,32.12,31.96,32.1,296100.0,20.9189,21.017,20.9123,21.0039,296100.0
2009-04-03 15:55:00,32.1,32.16,32.02,32.15,300200.0,21.0039,21.0432,20.9516,21.0366,300200.0
2009-04-06 09:30:00,31.72,32.0,31.03,31.38,514200.0,20.7553,20.9385,20.3038,20.5328,514200.0
2009-04-06 09:35:00,31.4,31.48,31.17,31.19,322700.0,20.5459,20.5982,20.3954,20.4085,322700.0
2009-04-06 09:40:00,31.19,31.23,30.84,30.96,364300.0,20.4085,20.4347,20.1795,20.258,364300.0
2009-04-06 09:45:00,30.97,30.98,30.7,30.75,244700.0,20.2645,20.2711,20.0879,20.1206,244700.0
2009-04-06 09:50:00,30.75,31.04,30.66,31.03,247900.0,20.1206,20.3103,20.0617,20.3038,247900.0
2009-04-06 09:55:00,31.03,31.07,30.81,30.96,143900.0,20.3038,20.33,20.1598,20.258,143900.0
2009-04-06 10:00:00,30.95,31.07,30.88,31.06,180300.0,20.2514,20.33,20.2056,20.3234,180300.0
2009-04-06 10:05:00,31.06,31.4,31.04,31.37,142700.0,20.3234,20.5459,20.3103,20.5263,142700.0
2009-04-06 10:10:00,31.37,31.38,31.11,31.11,83400.0,20.5263,20.5328,20.3561,20.3561,83400.0
2009-04-06 10:15:00,31.11,31.2,31.1,31.18,59300.0,20.3561,20.415,20.3496,20.4019,59300.0
2009-04-06 10:20:00,31.18,31.19,31.07,31.17,72400.0,20.4019,20.4085,20.33,20.3954,72400.0
2009-04-06 10:25:00,31.17,31.26,30.93,30.95,166100.0,20.3954,20.4543,20.2384,20.2514,166100.0
2009-04-06 10:30:00,30.95,31.0,30.89,30.97,95300.0,20.2514,20.2842,20.2122,20.2645,95300.0
2009-04-06 10:35:00,30.98,31.05,30.96,31.02,62400.0,20.2711,20.3169,20.258,20.2972,62400.0
2009-04-06 10:40:00,31.03,31.07,30.93,30.93,66900.0,20.3038,20.33,20.2384,20.2384,66900.0
2009-04-06 10:45:00,30.92,31.05,30.88,30.92,89700.0,20.2318,20.3169,20.2056,20.2318,89700.0
2009-04-06 10:50:00,30.93,30.95,30.83,30.94,158400.0,20.2384,20.2514,20.1729,20.2449,158400.0
2009-04-06 10:55:00,30.94,30.94,30.83,30.85,58400.0,20.2449,20.2449,20.1729,20.186,58400.0
2009-04-06 11:00:00,30.85,30.88,30.73,30.74,122900.0,20.186,20.2056,20.1075,20.114,122900.0
2009-04-06 11:05:00,30.74,30.74,30.56,30.61,167800.0,20.114,20.114,19.9963,20.029,167800.0
2009-04-06 11:10:00,30.6,30.66,30.51,30.55,139600.0,20.0224,20.0617,19.9635,19.9897,139600.0
2009-04-06 11:15:00,30.56,30.67,30.54,30.59,169400.0,19.9963,20.0682,19.9832,20.0159,169400.0
2009-04-06 11:20:00,30.59,30.6,30.55,30.57,52800.0,20.0159,20.0224,19.9897,20.0028,52800.0
2009-04-06 11:25:00,30.57,30.66,30.55,30.58,78500.0,20.0028,20.0617,19.9897,20.0093,78500.0
2009-04-06 11:30:00,30.57,30.63,30.5,30.56,196000.0,20.0028,20.0421,19.957,19.9963,196000.0
2009-04-06 11:35:00,30.56,30.65,30.5,30.55,82700.0,19.9963,20.0551,19.957,19.9897,82700.0
2009-04-06 11:40:00,30.55,30.56,30.37,30.38,233700.0,19.9897,19.9963,19.8719,19.8785,233700.0
2009-04-06 11:45:00,30.38,30.38,30.28,30.3,186800.0,19.8785,19.8785,19.813,19.8261,186800.0
2009-04-06 11:50:00,30.28,30.31,30.25,30.3,167100.0,19.813,19.8327,19.7934,19.8261,167100.0
2009-04-06 11:55:00,30.3,30.35,30.26,30.29,84100.0,19.8261,19.8588,19.8,19.8196,84100.0
2009-04-06 12:00:00,30.29,30.37,30.23,30.29,163600.0,19.8196,19.8719,19.7803,19.8196,163600.0
2009-04-06 12:05:00,30.29,30.44,30.28,30.42,78300.0,19.8196,19.9177,19.813,19.9046,78300.0
2009-04-06 12:10:00,30.42,30.44,30.35,30.44,62100.0,19.9046,19.9177,19.8588,19.9177,62100.0
2009-04-06 12:15:00,30.43,30.44,30.4,30.42,122500.0,19.9112,19.9177,19.8916,19.9046,122500.0
2009-04-06 12:20:00,30.42,30.44,30.4,30.43,127400.0,19.9046,19.9177,19.8916,19.9112,127400.0
2009-04-06 12:25:00,30.44,30.45,30.41,30.43,115900.0,19.9177,19.9243,19.8981,19.9112,115900.0
2009-04-06 12:30:00,30.43,30.47,30.42,30.42,112100.0,19.9112,19.9374,19.9046,19.9046,112100.0
2009-04-06 12:35:00,30.42,30.45,30.4,30.44,88300.0,19.9046,19.9243,19.8916,19.9177,88300.0
2009-04-06 12:40:00,30.44,30.54,30.43,30.52,116200.0,19.9177,19.9832,19.9112,19.9701,116200.0
2009-04-06 12:45:00,30.51,30.53,30.4,30.51,127300.0,19.9635,19.9766,19.8916,19.9635,127300.0
2009-04-06 12:50:00,30.51,30.53,30.42,30.53,118900.0,19.9635,19.9766,19.9046,19.9766,118900.0
2009-04-06 12:55:00,30.53,30.63,30.53,30.63,75500.0,19.9766,20.0421,19.9766,20.0421,75500.0
2009-04-06 13:00:00,30.63,30.7,30.59,30.59,76100.0,20.0421,20.0879,20.0159,20.0159,76100.0
2009-04-06 13:05:00,30.59,30.64,30.59,30.62,31400.0,20.0159,20.0486,20.0159,20.0355,31400.0
2009-04-06 13:10:00,30.62,30.7,30.61,30.63,67600.0,20.0355,20.0879,20.029,20.0421,67600.0
2009-04-06 13:15:00,30.63,30.67,30.51,30.52,83900.0,20.0421,20.0682,19.9635,19.9701,83900.0
2009-04-06 13:20:00,30.52,30.66,30.5,30.62,68600.0,19.9701,20.0617,19.957,20.0355,68600.0
2009-04-06 13:25:00,30.62,30.63,30.51,30.54,80100.0,20.0355,20.0421,19.9635,19.9832,80100.0
2009-04-06 13:30:00,30.53,30.54,30.4,30.42,158500.0,19.9766,19.9832,19.8916,19.9046,158500.0
2009-04-06 13:35:00,30.42,30.45,30.36,30.39,132300.0,19.9046,19.9243,19.8654,19.885,132300.0
2009-04-06 13:40:00,30.39,30.5,30.37,30.5,81200.0,19.885,19.957,19.8719,19.957,81200.0
2009-04-06 13:45:00,30.49,30.7,30.49,30.68,129200.0,19.9505,20.0879,19.9505,20.0748,129200.0
2009-04-06 13:50:00,30.68,30.77,30.64,30.64,155700.0,20.0748,20.1337,20.0486,20.0486,155700.0
2009-04-06 13:55:00,30.64,30.74,30.61,30.71,77900.0,20.0486,20.114,20.029,20.0944,77900.0
2009-04-06 14:00:00,30.71,30.77,30.66,30.71,64000.0,20.0944,20.1337,20.0617,20.0944,64000.0
2009-04-06 14:05:00,30.72,30.79,30.68,30.77,169700.0,20.1009,20.1467,20.0748,20.1337,169700.0
2009-04-06 14:10:00,30.78,30.84,30.69,30.84,137600.0,20.1402,20.1795,20.0813,20.1795,137600.0
2009-04-06 14:15:00,30.84,30.84,30.69,30.82,120300.0,20.1795,20.1795,20.0813,20.1664,120300.0
2009-04-06 14:20:00,30.82,30.87,30.75,30.87,64300.0,20.1664,20.1991,20.1206,20.1991,64300.0
2009-04-06 14:25:00,30.87,30.98,30.81,30.95,167600.0,20.1991,20.2711,20.1598,20.2514,167600.0
2009-04-06 14:30:00,30.94,30.99,30.73,30.81,114700.0,20.2449,20.2776,20.1075,20.1598,114700.0
2009-04-06 14:35:00,30.81,30.83,30.73,30.8,64300.0,20.1598,20.1729,20.1075,20.1533,64300.0
2009-04-06 14:40:00,30.8,30.84,30.72,30.84,78000.0,20.1533,20.1795,20.1009,20.1795,78000.0
2009-04-06 14:45:00,30.84,30.95,30.79,30.91,102600.0,20.1795,20.2514,20.1467,20.2253,102600.0
2009-04-06 14:50:00,30.9,31.1,30.9,31.04,113200.0,20.2187,20.3496,20.2187,20.3103,113200.0
2009-04-06 14:55:00,31.04,31.05,30.94,30.94,96200.0,20.3103,20.3169,20.2449,20.2449,96200.0
2009-04-06 15:00:00,30.94,30.96,30.81,30.91,89500.0,20.2449,20.258,20.1598,20.2253,89500.0
2009-04-06 15:05:00,30.92,30.97,30.81,30.89,122500.0,20.2318,20.2645,20.1598,20.2122,122500.0
2009-04-06 15:10:00,30.89,30.96,30.85,30.87,115300.0,20.2122,20.258,20.186,20.1991,115300.0
2009-04-06 15:15:00,30.87,31.08,30.85,31.05,253600.0,20.1991,20.3365,20.186,20.3169,253600.0
2009-04-06 15:20:00,31.05,31.12,30.99,31.08,125800.0,20.3169,20.3627,20.2776,20.3365,125800.0
2009-04-06 15:25:00,31.09,31.15,30.93,31.01,155600.0,20.343,20.3823,20.2384,20.2907,155600.0
2009-04-06 15:30:00,31.02,31.2,31.01,31.15,128000.0,20.2972,20.415,20.2907,20.3823,128000.0
2009-04-06 15:35:00,31.15,31.18,31.0,31.0,165200.0,20.3823,20.4019,20.2842,20.2842,165200.0
2009-04-06 15:40:00,31.01,31.19,31.0,31.13,139800.0,20.2907,20.4085,20.2842,20.3692,139800.0
2009-04-06 15:45:00,31.14,31.21,31.1,31.19,137400.0,20.3758,20.4216,20.3496,20.4085,137400.0
2009-04-06 15:50:00,31.19,31.41,31.19,31.41,225400.0,20.4085,20.5524,20.4085,20.5524,225400.0
2009-04-06 15:55:00,31.41,31.45,31.26,31.28,333100.0,20.5524,20.5786,20.4543,20.4674,333100.0
2009-04-07 09:30:00,30.39,30.5,30.02,30.11,383100.0,19.885,19.957,19.6429,19.7018,383100.0
2009-04-07 09:35:00,30.1,30.26,29.9,30.01,526100.0,19.6953,19.8,19.5644,19.6364,526100.0
2009-04-07 09:40:00,29.99,30.19,29.95,30.08,286300.0,19.6233,19.7542,19.5971,19.6822,286300.0
2009-04-07 09:45:00,30.09,30.11,29.95,30.0,127200.0,19.6887,19.7018,19.5971,19.6298,127200.0
2009-04-07 09:50:00,29.99,30.16,29.9,30.06,153800.0,19.6233,19.7345,19.5644,19.6691,153800.0
2009-04-07 09:55:00,30.06,30.26,30.03,30.15,169000.0,19.6691,19.8,19.6495,19.728,169000.0
2009-04-07 10:00:00,30.16,30.29,30.1,30.1,138200.0,19.7345,19.8196,19.6953,19.6953,138200.0
2009-04-07 10:05:00,30.1,30.14,30.05,30.09,128400.0,19.6953,19.7214,19.6625,19.6887,128400.0
2009-04-07 10:10:00,30.08,30.15,30.07,30.11,75300.0,19.6822,19.728,19.6756,19.7018,75300.0
2009-04-07 10:15:00,30.1,30.16,30.09,30.15,103700.0,19.6953,19.7345,19.6887,19.728,103700.0
2009-04-07 10:20:00,30.14,30.26,30.1,30.12,107800.0,19.7214,19.8,19.6953,19.7083,107800.0
2009-04-07 10:25:00,30.12,30.2,30.09,30.17,237900.0,19.7083,19.7607,19.6887,19.7411,237900.0
2009-04-07 10:30:00,30.17,30.25,30.13,30.21,122100.0,19.7411,19.7934,19.7149,19.7672,122100.0
2009-04-07 10:35:00,30.2,30.23,30.14,30.19,111600.0,19.7607,19.7803,19.7214,19.7542,111600.0
2009-04-07 10:40:00,30.17,30.2,30.05,30.07,174400.0,19.7411,19.7607,19.6625,19.6756,174400.0
2009-04-07 10:45:00,30.07,30.12,30.04,30.08,208600.0,19.6756,19.7083,19.656,19.6822,208600.0
2009-04-07 10:50:00,30.09,30.09,29.92,29.93,238300.0,19.6887,19.6887,19.5775,19.584,238300.0
2009-04-07 10:55:00,29.94,29.95,29.82,29.83,216200.0,19.5906,19.5971,19.5121,19.5186,216200.0
2009-04-07 11:00:00,29.83,30.0,29.78,29.93,278800.0,19.5186,19.6298,19.4859,19.584,278800.0
2009-04-07 11:05:00,29.93,29.96,29.83,29.89,104300.0,19.584,19.6037,19.5186,19.5579,104300.0
2009-04-07 11:10:00,29.88,29.95,29.88,29.9,91000.0,19.5513,19.5971,19.5513,19.5644,91000.0
2009-04-07 11:15:00,29.89,29.91,29.83,29.87,121300.0,19.5579,19.5709,19.5186,19.5448,121300.0
2009-04-07 11:20:00,29.86,29.94,29.86,29.89,115200.0,19.5382,19.5906,19.5382,19.5579,115200.0
2009-04-07 11:25:00,29.89,29.9,29.82,29.83,141000.0,19.5579,19.5644,19.5121,19.5186,141000.0
2009-04-07 11:30:00,29.83,29.99,29.81,29.98,212500.0,19.5186,19.6233,19.5055,19.6167,212500.0
2009-04-07 11:35:00,29.97,29.98,29.86,29.88,149400.0,19.6102,19.6167,19.5382,19.5513,149400.0
2009-04-07 11:40:00,29.88,29.91,29.86,29.87,74500.0,19.5513,19.5709,19.5382,19.5448,74500.0
2009-04-07 11:45:00,29.87,29.91,29.86,29.86,64300.0,19.5448,19.5709,19.5382,19.5382,64300.0
2009-04-07 11:50:00,29.87,29.95,29.86,29.92,143400.0,19.5448,19.5971,19.5382,19.5775,143400.0
2009-04-07 11:55:00,29.93,29.94,29.87,29.9,81100.0,19.584,19.5906,19.5448,19.5644,81100.0
2009-04-07 12:00:00,29.9,29.93,29.86,29.89,67900.0,19.5644,19.584,19.5382,19.5579,67900.0
2009-04-07 12:05:00,29.89,29.9,29.85,29.87,111100.0,19.5579,19.5644,19.5317,19.5448,111100.0
2009-04-07 12:10:00,29.88,29.94,29.87,29.92,122600.0,19.5513,19.5906,19.5448,19.5775,122600.0
2009-04-07 12:15:00,29.91,29.92,29.81,29.81,106800.0,19.5709,19.5775,19.5055,19.5055,106800.0
2009-04-07 12:20:00,29.82,29.85,29.76,29.77,132800.0,19.5121,19.5317,19.4728,19.4793,132800.0
2009-04-07 12:25:00,29.76,29.81,29.75,29.78,186600.0,19.4728,19.5055,19.4662,19.4859,186600.0
2009-04-07 12:30:00,29.78,29.82,29.77,29.8,70200.0,19.4859,19.5121,19.4793,19.499,70200.0
2009-04-07 12:35:00,29.79,29.83,29.76,29.76,108500.0,19.4924,19.5186,19.4728,19.4728,108500.0
2009-04-07 12:40:00,29.76,29.8,29.76,29.78,77800.0,19.4728,19.499,19.4728,19.4859,77800.0
2009-04-07 12:45:00,29.77,29.79,29.76,29.77,46900.0,19.4793,19.4924,19.4728,19.4793,46900.0
2009-04-07 12:50:00,29.76,29.78,29.75,29.76,60800.0,19.4728,19.4859,19.4662,19.4728,60800.0
2009-04-07 12:55:00,29.75,29.87,29.75,29.87,90600.0,19.4662,19.5448,19.4662,19.5448,90600.0
2009-04-07 13:00:00,29.86,29.94,29.84,29.86,131000.0,19.5382,19.5906,19.5251,19.5382,131000.0
2009-04-07 13:05:00,29.85,29.87,29.84,29.85,117500.0,19.5317,19.5448,19.5251,19.5317,117500.0
2009-04-07 13:10:00,29.85,29.88,29.84,29.86,138800.0,19.5317,19.5513,19.5251,19.5382,138800.0
2009-04-07 13:15:00,29.86,29.87,29.74,29.74,211100.0,19.5382,19.5448,19.4597,19.4597,211100.0
2009-04-07 13:20:00,29.74,29.75,29.63,29.64,196200.0,19.4597,19.4662,19.3877,19.3943,196200.0
2009-04-07 13:25:00,29.65,29.65,29.53,29.54,197700.0,19.4008,19.4008,19.3223,19.3288,197700.0
2009-04-07 13:30:00,29.53,29.54,29.45,29.47,201600.0,19.3223,19.3288,19.2699,19.283,201600.0
2009-04-07 13:35:00,29.47,29.51,29.46,29.47,94100.0,19.283,19.3092,19.2765,19.283,94100.0
2009-04-07 13:40:00,29.48,29.52,29.46,29.49,116300.0,19.2896,19.3158,19.2765,19.2961,116300.0
2009-04-07 13:45:00,29.49,29.5,29.46,29.47,33800.0,19.2961,19.3027,19.2765,19.283,33800.0
2009-04-07 13:50:00,29.48,29.51,29.45,29.48,138900.0,19.2896,19.3092,19.2699,19.2896,138900.0
2009-04-07 13:55:00,29.49,29.57,29.46,29.56,142300.0,19.2961,19.3485,19.2765,19.3419,142300.0
2009-04-07 14:00:00,29.55,29.55,29.47,29.47,112700.0,19.3354,19.3354,19.283,19.283,112700.0
2009-04-07 14:05:00,29.46,29.54,29.45,29.53,71800.0,19.2765,19.3288,19.2699,19.3223,71800.0
2009-04-07 14:10:00,29.54,29.65,29.53,29.65,77400.0,19.3288,19.4008,19.3223,19.4008,77400.0
2009-04-07 14:15:00,29.64,29.66,29.55,29.56,85900.0,19.3943,19.4074,19.3354,19.3419,85900.0
2009-04-07 14:20:00,29.55,29.56,29.5,29.53,76300.0,19.3354,19.3419,19.3027,19.3223,76300.0
2009-04-07 14:25:00,29.52,29.56,29.49,29.49,106100.0,19.3158,19.3419,19.2961,19.2961,106100.0
2009-04-07 14:30:00,29.5,29.55,29.44,29.53,202000.0,19.3027,19.3354,19.2634,19.3223,202000.0
2009-04-07 14:35:00,29.53,29.55,29.47,29.49,91900.0,19.3223,19.3354,19.283,19.2961,91900.0
2009-04-07 14:40:00,29.49,29.55,29.44,29.45,128700.0,19.2961,19.3354,19.2634,19.2699,128700.0
2009-04-07 14:45:00,29.46,29.5,29.41,29.41,176000.0,19.2765,19.3027,19.2438,19.2438,176000.0
2009-04-07 14:50:00,29.41,29.48,29.38,29.45,176600.0,19.2438,19.2896,19.2241,19.2699,176600.0
2009-04-07 14:55:00,29.45,29.55,29.45,29.55,149700.0,19.2699,19.3354,19.2699,19.3354,149700.0
2009-04-07 15:00:00,29.54,29.58,29.41,29.47,220700.0,19.3288,19.355,19.2438,19.283,220700.0
2009-04-07 15:05:00,29.47,29.51,29.46,29.51,141800.0,19.283,19.3092,19.2765,19.3092,141800.0
2009-04-07 15:10:00,29.5,29.7,29.5,29.58,181300.0,19.3027,19.4335,19.3027,19.355,181300.0
2009-04-07 15:15:00,29.59,29.73,29.58,29.66,207500.0,19.3616,19.4532,19.355,19.4074,207500.0
2009-04-07 15:20:00,29.66,29.72,29.59,29.64,178700.0,19.4074,19.4466,19.3616,19.3943,178700.0
2009-04-07 15:25:00,29.64,29.66,29.5,29.51,165300.0,19.3943,19.4074,19.3027,19.3092,165300.0
2009-04-07 15:30:00,29.51,29.6,29.48,29.6,163600.0,19.3092,19.3681,19.2896,19.3681,163600.0
2009-04-07 15:35:00,29.59,29.61,29.47,29.56,212800.0,19.3616,19.3746,19.283,19.3419,212800.0
2009-04-07 15:40:00,29.55,29.64,29.5,29.61,317900.0,19.3354,19.3943,19.3027,19.3746,317900.0
2009-04-07 15:45:00,29.62,29.66,29.58,29.6,359300.0,19.3812,19.4074,19.355,19.3681,359300.0
2009-04-07 15:50:00,29.6,29.62,29.46,29.47,457400.0,19.3681,19.3812,19.2765,19.283,457400.0
2009-04-07 15:55:00,29.46,29.52,29.42,29.43,488100.0,19.2765,19.3158,19.2503,19.2569,488100.0
2009-04-08 09:30:00,29.77,30.05,29.72,30.02,269400.0,19.4793,19.6625,19.4466,19.6429,269400.0
2009-04-08 09:35:00,30.01,30.34,29.99,30.3,252100.0,19.6364,19.8523,19.6233,19.8261,252100.0
2009-04-08 09:40:00,30.29,30.33,30.15,30.29,247800.0,19.8196,19.8458,19.728,19.8196,247800.0
2009-04-08 09:45:00,30.27,30.35,30.2,30.29,162300.0,19.8065,19.8588,19.7607,19.8196,162300.0
2009-04-08 09:50:00,30.27,30.29,29.87,29.99,334700.0,19.8065,19.8196,19.5448,19.6233,334700.0
2009-04-08 09:55:00,29.98,30.05,29.95,30.01,144800.0,19.6167,19.6625,19.5971,19.6364,144800.0
2009-04-08 10:00:00,30.01,30.05,29.7,29.71,265600.0,19.6364,19.6625,19.4335,19.4401,265600.0
2009-04-08 10:05:00,29.71,29.78,29.65,29.66,353800.0,19.4401,19.4859,19.4008,19.4074,353800.0
2009-04-08 10:10:00,29.64,29.73,29.6,29.72,130600.0,19.3943,19.4532,19.3681,19.4466,130600.0
2009-04-08 10:15:00,29.71,29.75,29.54,29.56,128100.0,19.4401,19.4662,19.3288,19.3419,128100.0
2009-04-08 10:20:00,29.55,29.57,29.37,29.47,199500.0,19.3354,19.3485,19.2176,19.283,199500.0
2009-04-08 10:25:00,29.47,29.51,29.32,29.36,93700.0,19.283,19.3092,19.1849,19.2111,93700.0
2009-04-08 10:30:00,29.35,29.52,29.3,29.36,196000.0,19.2045,19.3158,19.1718,19.2111,196000.0
2009-04-08 10:35:00,29.37,29.45,29.3,29.37,140200.0,19.2176,19.2699,19.1718,19.2176,140200.0
2009-04-08 10:40:00,29.38,29.43,29.28,29.41,125700.0,19.2241,19.2569,19.1587,19.2438,125700.0
2009-04-08 10:45:00,29.41,29.47,29.18,29.2,200900.0,19.2438,19.283,19.0933,19.1064,200900.0
2009-04-08 10:50:00,29.19,29.23,29.15,29.21,189200.0,19.0998,19.126,19.0737,19.1129,189200.0
2009-04-08 10:55:00,29.22,29.31,29.21,29.25,123400.0,19.1195,19.1783,19.1129,19.1391,123400.0
2009-04-08 11:00:00,29.24,29.37,29.24,29.29,152100.0,19.1325,19.2176,19.1325,19.1653,152100.0
2009-04-08 11:05:00,29.29,29.35,29.25,29.28,135200.0,19.1653,19.2045,19.1391,19.1587,135200.0
2009-04-08 11:10:00,29.28,29.3,29.25,29.29,141300.0,19.1587,19.1718,19.1391,19.1653,141300.0
2009-04-08 11:15:00,29.29,29.4,29.25,29.3,150700.0,19.1653,19.2372,19.1391,19.1718,150700.0
2009-04-08 11:20:00,29.3,29.4,29.3,29.36,101200.0,19.1718,19.2372,19.1718,19.2111,101200.0
2009-04-08 11:25:00,29.36,29.51,29.32,29.33,188100.0,19.2111,19.3092,19.1849,19.1914,188100.0
2009-04-08 11:30:00,29.32,29.35,29.29,29.31,134600.0,19.1849,19.2045,19.1653,19.1783,134600.0
2009-04-08 11:35:00,29.31,29.56,29.3,29.56,134400.0,19.1783,19.3419,19.1718,19.3419,134400.0
2009-04-08 11:40:00,29.56,29.58,29.48,29.53,100500.0,19.3419,19.355,19.2896,19.3223,100500.0
2009-04-08 11:45:00,29.52,29.61,29.51,29.52,127900.0,19.3158,19.3746,19.3092,19.3158,127900.0
2009-04-08 11:50:00,29.53,29.58,29.46,29.5,98600.0,19.3223,19.355,19.2765,19.3027,98600.0
2009-04-08 11:55:00,29.5,29.51,29.34,29.34,114800.0,19.3027,19.3092,19.198,19.198,114800.0
2009-04-08 12:00:00,29.35,29.4,29.27,29.28,141200.0,19.2045,19.2372,19.1522,19.1587,141200.0
2009-04-08 12:05:00,29.28,29.38,29.26,29.37,77400.0,19.1587,19.2241,19.1456,19.2176,77400.0
2009-04-08 12:10:00,29.38,29.45,29.35,29.35,66500.0,19.2241,19.2699,19.2045,19.2045,66500.0
2009-04-08 12:15:00,29.34,29.45,29.31,29.44,85500.0,19.198,19.2699,19.1783,19.2634,85500.0
2009-04-08 12:20:00,29.44,29.5,29.41,29.49,91100.0,19.2634,19.3027,19.2438,19.2961,91100.0
2009-04-08 12:25:00,29.5,29.53,29.42,29.42,75200.0,19.3027,19.3223,19.2503,19.2503,75200.0
2009-04-08 12:30:00,29.42,29.45,29.4,29.41,81600.0,19.2503,19.2699,19.2372,19.2438,81600.0
2009-04-08 12:35:00,29.4,29.41,29.35,29.35,58300.0,19.2372,19.2438,19.2045,19.2045,58300.0
2009-04-08 12:40:00,29.36,29.47,29.35,29.41,165600.0,19.2111,19.283,19.2045,19.2438,165600.0
2009-04-08 12:45:00,29.4,29.45,29.38,29.44,71500.0,19.2372,19.2699,19.2241,19.2634,71500.0
2009-04-08 12:50:00,29.45,29.52,29.41,29.52,111800.0,19.2699,19.3158,19.2438,19.3158,111800.0
2009-04-08 12:55:00,29.52,29.55,29.49,29.51,114600.0,19.3158,19.3354,19.2961,19.3092,114600.0
2009-04-08 13:00:00,29.5,29.52,29.41,29.41,100700.0,19.3027,19.3158,19.2438,19.2438,100700.0
2009-04-08 13:05:00,29.41,29.42,29.36,29.38,158400.0,19.2438,19.2503,19.2111,19.2241,158400.0
2009-04-08 13:10:00,29.38,29.41,29.36,29.39,77100.0,19.2241,19.2438,19.2111,19.2307,77100.0
2009-04-08 13:15:00,29.39,29.41,29.31,29.31,81400.0,19.2307,19.2438,19.1783,19.1783,81400.0
2009-04-08 13:20:00,29.31,29.33,29.27,29.33,137900.0,19.1783,19.1914,19.1522,19.1914,137900.0
2009-04-08 13:25:00,29.33,29.38,29.33,29.35,49300.0,19.1914,19.2241,19.1914,19.2045,49300.0
2009-04-08 13:30:00,29.36,29.42,29.35,29.39,91400.0,19.2111,19.2503,19.2045,19.2307,91400.0
2009-04-08 13:35:00,29.4,29.4,29.33,29.38,102700.0,19.2372,19.2372,19.1914,19.2241,102700.0
2009-04-08 13:40:00,29.38,29.45,29.37,29.44,70800.0,19.2241,19.2699,19.2176,19.2634,70800.0
2009-04-08 13:45:00,29.44,29.45,29.41,29.43,79500.0,19.2634,19.2699,19.2438,19.2569,79500.0
2009-04-08 13:50:00,29.43,29.51,29.43,29.47,69900.0,19.2569,19.3092,19.2569,19.283,69900.0
2009-04-08 13:55:00,29.48,29.49,29.45,29.47,82400.0,19.2896,19.2961,19.2699,19.283,82400.0
2009-04-08 14:00:00,29.47,29.48,29.34,29.36,94600.0,19.283,19.2896,19.198,19.2111,94600.0
2009-04-08 14:05:00,29.36,29.39,29.3,29.35,68300.0,19.2111,19.2307,19.1718,19.2045,68300.0
2009-04-08 14:10:00,29.35,29.49,29.32,29.49,79300.0,19.2045,19.2961,19.1849,19.2961,79300.0
2009-04-08 14:15:00,29.48,29.48,29.32,29.37,89300.0,19.2896,19.2896,19.1849,19.2176,89300.0
2009-04-08 14:20:00,29.38,29.39,29.3,29.3,93300.0,19.2241,19.2307,19.1718,19.1718,93300.0
2009-04-08 14:25:00,29.31,29.33,29.29,29.31,90600.0,19.1783,19.1914,19.1653,19.1783,90600.0
2009-04-08 14:30:00,29.3,29.32,29.19,29.19,101200.0,19.1718,19.1849,19.0998,19.0998,101200.0
2009-04-08 14:35:00,29.19,29.22,29.11,29.12,194700.0,19.0998,19.1195,19.0475,19.054,194700.0
2009-04-08 14:40:00,29.12,29.33,29.1,29.23,214900.0,19.054,19.1914,19.0409,19.126,214900.0
2009-04-08 14:45:00,29.24,29.25,29.17,29.17,85100.0,19.1325,19.1391,19.0867,19.0867,85100.0
2009-04-08 14:50:00,29.18,29.18,29.09,29.1,160900.0,19.0933,19.0933,19.0344,19.0409,160900.0
2009-04-08 14:55:00,29.1,29.11,29.04,29.08,123700.0,19.0409,19.0475,19.0017,19.0278,123700.0
2009-04-08 15:00:00,29.08,29.09,28.96,28.99,407700.0,19.0278,19.0344,18.9493,18.969,407700.0
2009-04-08 15:05:00,28.99,29.01,28.93,28.93,132700.0,18.969,18.982,18.9297,18.9297,132700.0
2009-04-08 15:10:00,28.93,28.97,28.88,28.96,157000.0,18.9297,18.9559,18.897,18.9493,157000.0
2009-04-08 15:15:00,28.96,29.06,28.93,29.01,123400.0,18.9493,19.0148,18.9297,18.982,123400.0
2009-04-08 15:20:00,29.01,29.13,29.0,29.13,153200.0,18.982,19.0606,18.9755,19.0606,153200.0
2009-04-08 15:25:00,29.13,29.19,29.04,29.11,121500.0,19.0606,19.0998,19.0017,19.0475,121500.0
2009-04-08 15:30:00,29.1,29.41,29.06,29.38,699300.0,19.0409,19.2438,19.0148,19.2241,699300.0
2009-04-08 15:35:00,29.35,29.42,29.32,29.41,188000.0,19.2045,19.2503,19.1849,19.2438,188000.0
2009-04-08 15:40:00,29.41,29.45,29.38,29.44,288600.0,19.2438,19.2699,19.2241,19.2634,288600.0
2009-04-08 15:45:00,29.44,29.51,29.38,29.46,289600.0,19.2634,19.3092,19.2241,19.2765,289600.0
2009-04-08 15:50:00,29.47,29.53,29.42,29.46,476400.0,19.283,19.3223,19.2503,19.2765,476400.0
2009-04-08 15:55:00,29.46,29.61,29.45,29.57,571200.0,19.2765,19.3746,19.2699,19.3485,571200.0
2009-04-09 09:30:00,30.51,31.06,30.51,31.0,466900.0,19.9635,20.3234,19.9635,20.2842,466900.0
2009-04-09 09:35:00,31.0,31.04,30.71,30.74,478900.0,20.2842,20.3103,20.0944,20.114,478900.0
2009-04-09 09:40:00,30.75,30.87,30.53,30.77,378600.0,20.1206,20.1991,19.9766,20.1337,378600.0
2009-04-09 09:45:00,30.78,30.97,30.77,30.84,301500.0,20.1402,20.2645,20.1337,20.1795,301500.0
2009-04-09 09:50:00,30.86,31.2,30.84,31.16,349700.0,20.1926,20.415,20.1795,20.3888,349700.0
2009-04-09 09:55:00,31.16,31.33,31.15,31.29,364700.0,20.3888,20.5001,20.3823,20.4739,364700.0
2009-04-09 10:00:00,31.29,31.5,31.27,31.47,246300.0,20.4739,20.6113,20.4608,20.5917,246300.0
2009-04-09 10:05:00,31.46,31.54,31.36,31.45,300700.0,20.5851,20.6375,20.5197,20.5786,300700.0
2009-04-09 10:10:00,31.45,31.55,31.42,31.5,246200.0,20.5786,20.644,20.559,20.6113,246200.0
2009-04-09 10:15:00,31.5,31.69,31.48,31.52,417800.0,20.6113,20.7356,20.5982,20.6244,417800.0
2009-04-09 10:20:00,31.53,31.79,31.53,31.72,281200.0,20.631,20.8011,20.631,20.7553,281200.0
2009-04-09 10:25:00,31.72,31.85,31.68,31.83,268500.0,20.7553,20.8403,20.7291,20.8272,268500.0
2009-04-09 10:30:00,31.83,31.86,31.74,31.83,161700.0,20.8272,20.8469,20.7684,20.8272,161700.0
2009-04-09 10:35:00,31.83,31.97,31.82,31.95,214500.0,20.8272,20.9189,20.8207,20.9058,214500.0
2009-04-09 10:40:00,31.94,31.94,31.75,31.75,215600.0,20.8992,20.8992,20.7749,20.7749,215600.0
2009-04-09 10:45:00,31.76,31.77,31.56,31.61,350300.0,20.7814,20.788,20.6506,20.6833,350300.0
2009-04-09 10:50:00,31.6,31.63,31.48,31.52,216100.0,20.6768,20.6964,20.5982,20.6244,216100.0
2009-04-09 10:55:00,31.53,31.65,31.52,31.64,201900.0,20.631,20.7095,20.6244,20.7029,201900.0
2009-04-09 11:00:00,31.64,31.71,31.59,31.65,201000.0,20.7029,20.7487,20.6702,20.7095,201000.0
2009-04-09 11:05:00,31.65,31.71,31.63,31.68,153300.0,20.7095,20.7487,20.6964,20.7291,153300.0
2009-04-09 11:10:00,31.68,31.68,31.53,31.54,129500.0,20.7291,20.7291,20.631,20.6375,129500.0
2009-04-09 11:15:00,31.55,31.76,31.54,31.76,192300.0,20.644,20.7814,20.6375,20.7814,192300.0
2009-04-09 11:20:00,31.77,31.88,31.75,31.8,166500.0,20.788,20.86,20.7749,20.8076,166500.0
2009-04-09 11:25:00,31.8,31.82,31.7,31.76,157700.0,20.8076,20.8207,20.7422,20.7814,157700.0
2009-04-09 11:30:00,31.77,31.82,31.68,31.81,255300.0,20.788,20.8207,20.7291,20.8142,255300.0
2009-04-09 11:35:00,31.82,31.82,31.66,31.73,319300.0,20.8207,20.8207,20.716,20.7618,319300.0
2009-04-09 11:40:00,31.73,31.77,31.59,31.61,261700.0,20.7618,20.788,20.6702,20.6833,261700.0
2009-04-09 11:45:00,31.61,31.74,31.58,31.74,154700.0,20.6833,20.7684,20.6637,20.7684,154700.0
2009-04-09 11:50:00,31.73,31.79,31.67,31.68,218700.0,20.7618,20.8011,20.7226,20.7291,218700.0
2009-04-09 11:55:00,31.68,31.87,31.68,31.87,200600.0,20.7291,20.8534,20.7291,20.8534,200600.0
2009-04-09 12:00:00,31.86,31.87,31.8,31.81,140800.0,20.8469,20.8534,20.8076,20.8142,140800.0
2009-04-09 12:05:00,31.8,31.86,31.75,31.85,125200.0,20.8076,20.8469,20.7749,20.8403,125200.0
2009-04-09 12:10:00,31.85,31.87,31.78,31.78,72600.0,20.8403,20.8534,20.7945,20.7945,72600.0
2009-04-09 12:15:00,31.79,31.79,31.69,31.69,83500.0,20.8011,20.8011,20.7356,20.7356,83500.0
2009-04-09 12:20:00,31.7,31.76,31.69,31.73,64200.0,20.7422,20.7814,20.7356,20.7618,64200.0
2009-04-09 12:25:00,31.72,31.8,31.7,31.78,111300.0,20.7553,20.8076,20.7422,20.7945,111300.0
2009-04-09 12:30:00,31.79,31.85,31.74,31.74,102200.0,20.8011,20.8403,20.7684,20.7684,102200.0
2009-04-09 12:35:00,31.74,31.77,31.73,31.75,66400.0,20.7684,20.788,20.7618,20.7749,66400.0
2009-04-09 12:40:00,31.76,31.84,31.75,31.83,65100.0,20.7814,20.8338,20.7749,20.8272,65100.0
2009-04-09 12:45:00,31.82,31.89,31.8,31.89,67600.0,20.8207,20.8665,20.8076,20.8665,67600.0
2009-04-09 12:50:00,31.89,31.95,31.88,31.93,111700.0,20.8665,20.9058,20.86,20.8927,111700.0
2009-04-09 12:55:00,31.94,31.95,31.9,31.91,115100.0,20.8992,20.9058,20.8731,20.8796,115100.0
2009-04-09 13:00:00,31.91,31.97,31.89,31.96,103600.0,20.8796,20.9189,20.8665,20.9123,103600.0
2009-04-09 13:05:00,31.96,32.24,31.96,32.22,447100.0,20.9123,21.0955,20.9123,21.0824,447100.0
2009-04-09 13:10:00,32.21,32.36,32.21,32.26,352200.0,21.0759,21.174,21.0759,21.1086,352200.0
2009-04-09 13:15:00,32.26,32.41,32.26,32.41,197700.0,21.1086,21.2068,21.1086,21.2068,197700.0
2009-04-09 13:20:00,32.4,32.58,32.4,32.57,312900.0,21.2002,21.318,21.2002,21.3115,312900.0
2009-04-09 13:25:00,32.56,32.57,32.39,32.49,173300.0,21.3049,21.3115,21.1937,21.2591,173300.0
2009-04-09 13:30:00,32.49,32.51,32.28,32.3,276100.0,21.2591,21.2722,21.1217,21.1348,276100.0
2009-04-09 13:35:00,32.31,32.4,32.27,32.29,131900.0,21.1413,21.2002,21.1152,21.1282,131900.0
2009-04-09 13:40:00,32.29,32.32,32.25,32.29,102300.0,21.1282,21.1479,21.1021,21.1282,102300.0
2009-04-09 13:45:00,32.27,32.4,32.27,32.39,152200.0,21.1152,21.2002,21.1152,21.1937,152200.0
2009-04-09 13:50:00,32.39,32.44,32.39,32.39,121200.0,21.1937,21.2264,21.1937,21.1937,121200.0
2009-04-09 13:55:00,32.39,32.41,32.37,32.39,75300.0,21.1937,21.2068,21.1806,21.1937,75300.0
2009-04-09 14:00:00,32.39,32.48,32.38,32.44,233600.0,21.1937,21.2526,21.1871,21.2264,233600.0
2009-04-09 14:05:00,32.44,32.48,32.41,32.42,106300.0,21.2264,21.2526,21.2068,21.2133,106300.0
2009-04-09 14:10:00,32.42,32.48,32.42,32.46,259100.0,21.2133,21.2526,21.2133,21.2395,259100.0
2009-04-09 14:15:00,32.45,32.46,32.3,32.36,271800.0,21.2329,21.2395,21.1348,21.174,271800.0
2009-04-09 14:20:00,32.36,32.38,32.31,32.31,88100.0,21.174,21.1871,21.1413,21.1413,88100.0
2009-04-09 14:25:00,32.32,32.39,32.32,32.35,110800.0,21.1479,21.1937,21.1479,21.1675,110800.0
2009-04-09 14:30:00,32.35,32.47,32.35,32.47,183900.0,21.1675,21.246,21.1675,21.246,183900.0
2009-04-09 14:35:00,32.48,32.56,32.45,32.56,182900.0,21.2526,21.3049,21.2329,21.3049,182900.0
2009-04-09 14:40:00,32.56,32.57,32.48,32.49,137300.0,21.3049,21.3115,21.2526,21.2591,137300.0
2009-04-09 14:45:00,32.5,32.65,32.49,32.6,192200.0,21.2656,21.3638,21.2591,21.3311,192200.0
2009-04-09 14:50:00,32.59,32.65,32.5,32.5,198400.0,21.3245,21.3638,21.2656,21.2656,198400.0
2009-04-09 14:55:00,32.51,32.54,32.49,32.49,94700.0,21.2722,21.2918,21.2591,21.2591,94700.0
2009-04-09 15:00:00,32.49,32.57,32.47,32.54,167700.0,21.2591,21.3115,21.246,21.2918,167700.0
2009-04-09 15:05:00,32.54,32.56,32.49,32.5,127800.0,21.2918,21.3049,21.2591,21.2656,127800.0
2009-04-09 15:10:00,32.5,32.51,32.43,32.46,220700.0,21.2656,21.2722,21.2198,21.2395,220700.0
2009-04-09 15:15:00,32.45,32.63,32.45,32.63,290300.0,21.2329,21.3507,21.2329,21.3507,290300.0
2009-04-09 15:20:00,32.64,32.7,32.52,32.54,290300.0,21.3573,21.3965,21.2787,21.2918,290300.0
2009-04-09 15:25:00,32.55,32.65,32.54,32.56,162100.0,21.2984,21.3638,21.2918,21.3049,162100.0
2009-04-09 15:30:00,32.57,32.61,32.51,32.61,210600.0,21.3115,21.3376,21.2722,21.3376,210600.0
2009-04-09 15:35:00,32.62,32.65,32.54,32.54,336300.0,21.3442,21.3638,21.2918,21.2918,336300.0
2009-04-09 15:40:00,32.54,32.63,32.44,32.52,414200.0,21.2918,21.3507,21.2264,21.2787,414200.0
2009-04-09 15:45:00,32.53,32.54,32.42,32.52,412500.0,21.2853,21.2918,21.2133,21.2787,412500.0
2009-04-09 15:50:00,32.53,32.54,32.43,32.45,551400.0,21.2853,21.2918,21.2198,21.2329,551400.0
2009-04-09 15:55:00,32.45,32.52,32.44,32.47,676700.0,21.2329,21.2787,21.2264,21.246,676700.0
2009-04-13 09:30:00,32.25,32.25,31.9,31.95,285500.0,21.1021,21.1021,20.8731,20.9058,285500.0
2009-04-13 09:35:00,31.94,31.99,31.68,31.9,243700.0,20.8992,20.9319,20.7291,20.8731,243700.0
2009-04-13 09:40:00,31.89,31.95,31.73,31.79,161200.0,20.8665,20.9058,20.7618,20.8011,161200.0
2009-04-13 09:45:00,31.79,31.85,31.73,31.76,161500.0,20.8011,20.8403,20.7618,20.7814,161500.0
2009-04-13 09:50:00,31.75,31.76,31.48,31.56,255600.0,20.7749,20.7814,20.5982,20.6506,255600.0
2009-04-13 09:55:00,31.56,31.67,31.54,31.63,132400.0,20.6506,20.7226,20.6375,20.6964,132400.0
2009-04-13 10:00:00,31.62,31.76,31.62,31.74,148700.0,20.6898,20.7814,20.6898,20.7684,148700.0
2009-04-13 10:05:00,31.74,31.92,31.67,31.9,366400.0,20.7684,20.8861,20.7226,20.8731,366400.0
2009-04-13 10:10:00,31.9,32.25,31.87,32.25,310600.0,20.8731,21.1021,20.8534,21.1021,310600.0
2009-04-13 10:15:00,32.25,32.41,32.24,32.4,371600.0,21.1021,21.2068,21.0955,21.2002,371600.0
2009-04-13 10:20:00,32.39,32.6,32.39,32.58,187600.0,21.1937,21.3311,21.1937,21.318,187600.0
2009-04-13 10:25:00,32.58,32.85,32.57,32.69,426900.0,21.318,21.4947,21.3115,21.39,426900.0
2009-04-13 10:30:00,32.69,32.69,32.2,32.22,279800.0,21.39,21.39,21.0694,21.0824,279800.0
2009-04-13 10:35:00,32.22,32.42,32.21,32.31,197600.0,21.0824,21.2133,21.0759,21.1413,197600.0
2009-04-13 10:40:00,32.31,32.41,32.27,32.32,109800.0,21.1413,21.2068,21.1152,21.1479,109800.0
2009-04-13 10:45:00,32.33,32.4,32.27,32.37,150500.0,21.1544,21.2002,21.1152,21.1806,150500.0
2009-04-13 10:50:00,32.37,32.44,32.22,32.23,148700.0,21.1806,21.2264,21.0824,21.089,148700.0
2009-04-13 10:55:00,32.24,32.35,32.23,32.31,136600.0,21.0955,21.1675,21.089,21.1413,136600.0
2009-04-13 11:00:00,32.31,32.32,32.25,32.28,152000.0,21.1413,21.1479,21.1021,21.1217,152000.0
2009-04-13 11:05:00,32.29,32.44,32.23,32.23,282400.0,21.1282,21.2264,21.089,21.089,282400.0
2009-04-13 11:10:00,32.23,32.25,32.13,32.15,269000.0,21.089,21.1021,21.0235,21.0366,269000.0
2009-04-13 11:15:00,32.15,32.15,32.01,32.03,168000.0,21.0366,21.0366,20.945,20.9581,168000.0
2009-04-13 11:20:00,32.03,32.1,31.98,32.05,142400.0,20.9581,21.0039,20.9254,20.9712,142400.0
2009-04-13 11:25:00,32.07,32.33,32.06,32.31,114200.0,20.9843,21.1544,20.9777,21.1413,114200.0
2009-04-13 11:30:00,32.31,32.31,32.19,32.21,54800.0,21.1413,21.1413,21.0628,21.0759,54800.0
2009-04-13 11:35:00,32.19,32.19,32.11,32.13,44200.0,21.0628,21.0628,21.0105,21.0235,44200.0
2009-04-13 11:40:00,32.15,32.25,31.91,32.22,62200.0,21.0366,21.1021,20.8796,21.0824,62200.0
2009-04-13 11:45:00,32.21,32.25,31.94,32.22,45200.0,21.0759,21.1021,20.8992,21.0824,45200.0
2009-04-13 11:50:00,32.21,32.21,32.09,32.17,55900.0,21.0759,21.0759,20.9974,21.0497,55900.0
2009-04-13 11:55:00,32.18,32.34,32.16,32.31,59200.0,21.0563,21.161,21.0432,21.1413,59200.0
2009-04-13 12:00:00,32.31,32.45,32.27,32.42,77200.0,21.1413,21.2329,21.1152,21.2133,77200.0
2009-04-13 12:05:00,32.41,32.47,32.39,32.43,41500.0,21.2068,21.246,21.1937,21.2198,41500.0
2009-04-13 12:10:00,32.43,32.47,32.39,32.44,77900.0,21.2198,21.246,21.1937,21.2264,77900.0
2009-04-13 12:15:00,32.44,32.56,32.42,32.53,62900.0,21.2264,21.3049,21.2133,21.2853,62900.0
2009-04-13 12:20:00,32.53,32.53,32.43,32.45,54900.0,21.2853,21.2853,21.2198,21.2329,54900.0
2009-04-13 12:25:00,32.44,32.45,32.38,32.42,50400.0,21.2264,21.2329,21.1871,21.2133,50400.0
2009-04-13 12:30:00,32.43,32.56,32.42,32.49,73500.0,21.2198,21.3049,21.2133,21.2591,73500.0
2009-04-13 12:35:00,32.5,32.6,32.49,32.6,45500.0,21.2656,21.3311,21.2591,21.3311,45500.0
2009-04-13 12:40:00,32.59,32.75,32.58,32.74,159700.0,21.3245,21.4292,21.318,21.4227,159700.0
2009-04-13 12:45:00,32.75,32.78,32.7,32.76,72400.0,21.4292,21.4489,21.3965,21.4358,72400.0
2009-04-13 12:50:00,32.76,32.88,32.76,32.85,165700.0,21.4358,21.5143,21.4358,21.4947,165700.0
2009-04-13 12:55:00,32.84,32.86,32.82,32.83,53900.0,21.4881,21.5012,21.475,21.4816,53900.0
2009-04-13 13:00:00,32.83,32.85,32.69,32.69,69700.0,21.4816,21.4947,21.39,21.39,69700.0
2009-04-13 13:05:00,32.69,32.7,32.61,32.61,50000.0,21.39,21.3965,21.3376,21.3376,50000.0
2009-04-13 13:10:00,32.61,32.66,32.58,32.64,62100.0,21.3376,21.3703,21.318,21.3573,62100.0
2009-04-13 13:15:00,32.63,32.68,32.6,32.68,67700.0,21.3507,21.3834,21.3311,21.3834,67700.0
2009-04-13 13:20:00,32.68,32.9,32.67,32.84,151900.0,21.3834,21.5274,21.3769,21.4881,151900.0
2009-04-13 13:25:00,32.84,32.9,32.82,32.88,107500.0,21.4881,21.5274,21.475,21.5143,107500.0
2009-04-13 13:30:00,32.88,33.09,32.87,33.08,317600.0,21.5143,21.6517,21.5078,21.6452,317600.0
2009-04-13 13:35:00,33.08,33.1,32.97,33.02,168800.0,21.6452,21.6582,21.5732,21.6059,168800.0
2009-04-13 13:40:00,33.02,33.09,32.97,33.04,139000.0,21.6059,21.6517,21.5732,21.619,139000.0
2009-04-13 13:45:00,33.04,33.2,33.04,33.12,131500.0,21.619,21.7237,21.619,21.6713,131500.0
2009-04-13 13:50:00,33.12,33.24,33.11,33.22,104100.0,21.6713,21.7499,21.6648,21.7368,104100.0
2009-04-13 13:55:00,33.23,33.25,33.19,33.25,94000.0,21.7433,21.7564,21.7171,21.7564,94000.0
2009-04-13 14:00:00,33.25,33.32,33.23,33.24,161700.0,21.7564,21.8022,21.7433,21.7499,161700.0
2009-04-13 14:05:00,33.25,33.26,33.13,33.17,87400.0,21.7564,21.7629,21.6779,21.704,87400.0
2009-04-13 14:10:00,33.17,33.19,33.11,33.16,183200.0,21.704,21.7171,21.6648,21.6975,183200.0
2009-04-13 14:15:00,33.16,33.25,33.05,33.23,197200.0,21.6975,21.7564,21.6255,21.7433,197200.0
2009-04-13 14:20:00,33.23,33.23,33.14,33.2,135800.0,21.7433,21.7433,21.6844,21.7237,135800.0
2009-04-13 14:25:00,33.2,33.23,33.08,33.12,63900.0,21.7237,21.7433,21.6452,21.6713,63900.0
2009-04-13 14:30:00,33.11,33.2,33.09,33.18,82800.0,21.6648,21.7237,21.6517,21.7106,82800.0
2009-04-13 14:35:00,33.17,33.19,33.08,33.08,50600.0,21.704,21.7171,21.6452,21.6452,50600.0
2009-04-13 14:40:00,33.08,33.15,32.99,33.05,108200.0,21.6452,21.691,21.5863,21.6255,108200.0
2009-04-13 14:45:00,33.05,33.06,32.95,32.97,99000.0,21.6255,21.6321,21.5601,21.5732,99000.0
2009-04-13 14:50:00,32.96,32.99,32.91,32.96,92800.0,21.5666,21.5863,21.5339,21.5666,92800.0
2009-04-13 14:55:00,32.96,33.05,32.92,32.94,93500.0,21.5666,21.6255,21.5405,21.5536,93500.0
2009-04-13 15:00:00,32.93,33.1,32.84,33.03,263300.0,21.547,21.6582,21.4881,21.6124,263300.0
2009-04-13 15:05:00,33.04,33.15,33.02,33.08,149700.0,21.619,21.691,21.6059,21.6452,149700.0
2009-04-13 15:10:00,33.08,33.24,33.07,33.2,203500.0,21.6452,21.7499,21.6386,21.7237,203500.0
2009-04-13 15:15:00,33.2,33.35,33.2,33.34,184000.0,21.7237,21.8218,21.7237,21.8153,184000.0
2009-04-13 15:20:00,33.34,33.36,33.22,33.3,186800.0,21.8153,21.8284,21.7368,21.7891,186800.0
2009-04-13 15:25:00,33.29,33.31,33.19,33.3,138200.0,21.7826,21.7957,21.7171,21.7891,138200.0
2009-04-13 15:30:00,33.29,33.35,33.25,33.35,156100.0,21.7826,21.8218,21.7564,21.8218,156100.0
2009-04-13 15:35:00,33.35,33.41,33.3,33.4,198700.0,21.8218,21.8611,21.7891,21.8545,198700.0
2009-04-13 15:40:00,33.4,33.56,33.31,33.51,299500.0,21.8545,21.9592,21.7957,21.9265,299500.0
2009-04-13 15:45:00,33.51,33.55,33.29,33.31,333900.0,21.9265,21.9527,21.7826,21.7957,333900.0
2009-04-13 15:50:00,33.31,33.36,33.14,33.15,376100.0,21.7957,21.8284,21.6844,21.691,376100.0
2009-04-13 15:55:00,33.14,33.2,33.1,33.1,370500.0,21.6844,21.7237,21.6582,21.6582,370500.0
2009-04-14 09:30:00,32.49,32.96,32.41,32.76,338400.0,21.2591,21.5666,21.2068,21.4358,338400.0
2009-04-14 09:35:00,32.76,32.95,32.56,32.83,175400.0,21.4358,21.5601,21.3049,21.4816,175400.0
2009-04-14 09:40:00,32.84,32.86,32.6,32.65,110700.0,21.4881,21.5012,21.3311,21.3638,110700.0
2009-04-14 09:45:00,32.66,32.69,32.47,32.57,96400.0,21.3703,21.39,21.246,21.3115,96400.0
2009-04-14 09:50:00,32.58,32.87,32.57,32.78,153200.0,21.318,21.5078,21.3115,21.4489,153200.0
2009-04-14 09:55:00,32.76,33.04,32.71,32.98,113600.0,21.4358,21.619,21.4031,21.5797,113600.0
2009-04-14 10:00:00,32.99,33.07,32.87,33.01,173500.0,21.5863,21.6386,21.5078,21.5994,173500.0
2009-04-14 10:05:00,33.01,33.07,32.96,33.0,172000.0,21.5994,21.6386,21.5666,21.5928,172000.0
2009-04-14 10:10:00,33.01,33.24,32.98,33.2,260400.0,21.5994,21.7499,21.5797,21.7237,260400.0
2009-04-14 10:15:00,33.2,33.4,33.2,33.37,234500.0,21.7237,21.8545,21.7237,21.8349,234500.0
2009-04-14 10:20:00,33.37,33.49,33.36,33.48,197000.0,21.8349,21.9134,21.8284,21.9069,197000.0
2009-04-14 10:25:00,33.48,33.72,33.47,33.72,195700.0,21.9069,22.0639,21.9003,22.0639,195700.0
2009-04-14 10:30:00,33.72,33.93,33.71,33.88,254400.0,22.0639,22.2013,22.0574,22.1686,254400.0
2009-04-14 10:35:00,33.88,33.93,33.79,33.85,237700.0,22.1686,22.2013,22.1097,22.149,237700.0
2009-04-14 10:40:00,33.85,33.94,33.83,33.9,117000.0,22.149,22.2079,22.1359,22.1817,117000.0
2009-04-14 10:45:00,33.9,33.92,33.72,33.77,136400.0,22.1817,22.1948,22.0639,22.0966,136400.0
2009-04-14 10:50:00,33.76,33.85,33.68,33.74,133600.0,22.0901,22.149,22.0378,22.077,133600.0
2009-04-14 10:55:00,33.74,33.91,33.74,33.91,167300.0,22.077,22.1883,22.077,22.1883,167300.0
2009-04-14 11:00:00,33.91,33.93,33.81,33.91,163200.0,22.1883,22.2013,22.1228,22.1883,163200.0
2009-04-14 11:05:00,33.92,33.93,33.6,33.64,271700.0,22.1948,22.2013,21.9854,22.0116,271700.0
2009-04-14 11:10:00,33.64,33.65,33.56,33.61,107200.0,22.0116,22.0181,21.9592,21.992,107200.0
2009-04-14 11:15:00,33.61,33.61,33.4,33.43,192200.0,21.992,21.992,21.8545,21.8742,192200.0
2009-04-14 11:20:00,33.44,33.45,33.22,33.27,162800.0,21.8807,21.8873,21.7368,21.7695,162800.0
2009-04-14 11:25:00,33.28,33.36,33.21,33.21,91300.0,21.776,21.8284,21.7302,21.7302,91300.0
2009-04-14 11:30:00,33.22,33.26,33.09,33.17,254800.0,21.7368,21.7629,21.6517,21.704,254800.0
2009-04-14 11:35:00,33.17,33.24,33.14,33.23,89700.0,21.704,21.7499,21.6844,21.7433,89700.0
2009-04-14 11:40:00,33.23,33.35,33.21,33.34,106200.0,21.7433,21.8218,21.7302,21.8153,106200.0
2009-04-14 11:45:00,33.34,33.47,33.32,33.37,93600.0,21.8153,21.9003,21.8022,21.8349,93600.0
2009-04-14 11:50:00,33.38,33.41,33.28,33.36,68400.0,21.8415,21.8611,21.776,21.8284,68400.0
2009-04-14 11:55:00,33.35,33.37,33.19,33.22,84800.0,21.8218,21.8349,21.7171,21.7368,84800.0
2009-04-14 12:00:00,33.22,33.22,33.14,33.16,96500.0,21.7368,21.7368,21.6844,21.6975,96500.0
2009-04-14 12:05:00,33.17,33.18,33.03,33.03,67200.0,21.704,21.7106,21.6124,21.6124,67200.0
2009-04-14 12:10:00,33.03,33.07,32.9,32.92,146300.0,21.6124,21.6386,21.5274,21.5405,146300.0
2009-04-14 12:15:00,32.92,33.02,32.84,33.0,130500.0,21.5405,21.6059,21.4881,21.5928,130500.0
2009-04-14 12:20:00,33.0,33.04,32.94,33.01,92100.0,21.5928,21.619,21.5536,21.5994,92100.0
2009-04-14 12:25:00,33.02,33.08,32.95,32.96,81300.0,21.6059,21.6452,21.5601,21.5666,81300.0
2009-04-14 12:30:00,32.96,33.01,32.94,32.98,62100.0,21.5666,21.5994,21.5536,21.5797,62100.0
2009-04-14 12:35:00,32.99,32.99,32.84,32.9,62400.0,21.5863,21.5863,21.4881,21.5274,62400.0
2009-04-14 12:40:00,32.88,32.88,32.72,32.73,75800.0,21.5143,21.5143,21.4096,21.4161,75800.0
2009-04-14 12:45:00,32.72,32.74,32.56,32.58,150300.0,21.4096,21.4227,21.3049,21.318,150300.0
2009-04-14 12:50:00,32.59,32.62,32.54,32.58,129900.0,21.3245,21.3442,21.2918,21.318,129900.0
2009-04-14 12:55:00,32.58,32.62,32.51,32.62,81200.0,21.318,21.3442,21.2722,21.3442,81200.0
2009-04-14 13:00:00,32.61,32.65,32.52,32.53,58200.0,21.3376,21.3638,21.2787,21.2853,58200.0
2009-04-14 13:05:00,32.53,32.57,32.44,32.52,98200.0,21.2853,21.3115,21.2264,21.2787,98200.0
2009-04-14 13:10:00,32.53,32.6,32.42,32.53,144500.0,21.2853,21.3311,21.2133,21.2853,144500.0
2009-04-14 13:15:00,32.54,32.66,32.52,32.61,73100.0,21.2918,21.3703,21.2787,21.3376,73100.0
2009-04-14 13:20:00,32.62,32.67,32.57,32.61,74800.0,21.3442,21.3769,21.3115,21.3376,74800.0
2009-04-14 13:25:00,32.6,32.74,32.58,32.71,129600.0,21.3311,21.4227,21.318,21.4031,129600.0
2009-04-14 13:30:00,32.72,32.88,32.71,32.85,73500.0,21.4096,21.5143,21.4031,21.4947,73500.0
2009-04-14 13:35:00,32.85,32.85,32.6,32.63,99600.0,21.4947,21.4947,21.3311,21.3507,99600.0
2009-04-14 13:40:00,32.63,32.71,32.63,32.7,41400.0,21.3507,21.4031,21.3507,21.3965,41400.0
2009-04-14 13:45:00,32.7,32.7,32.53,32.58,97300.0,21.3965,21.3965,21.2853,21.318,97300.0
2009-04-14 13:50:00,32.58,32.65,32.55,32.58,47200.0,21.318,21.3638,21.2984,21.318,47200.0
2009-04-14 13:55:00,32.58,32.77,32.53,32.77,94400.0,21.318,21.4423,21.2853,21.4423,94400.0
2009-04-14 14:00:00,32.77,32.77,32.64,32.7,107300.0,21.4423,21.4423,21.3573,21.3965,107300.0
2009-04-14 14:05:00,32.7,32.71,32.5,32.61,101100.0,21.3965,21.4031,21.2656,21.3376,101100.0
2009-04-14 14:10:00,32.61,32.72,32.55,32.68,84100.0,21.3376,21.4096,21.2984,21.3834,84100.0
2009-04-14 14:15:00,32.68,32.71,32.62,32.66,111800.0,21.3834,21.4031,21.3442,21.3703,111800.0
2009-04-14 14:20:00,32.68,32.8,32.63,32.78,163100.0,21.3834,21.4619,21.3507,21.4489,163100.0
2009-04-14 14:25:00,32.78,32.79,32.66,32.77,114100.0,21.4489,21.4554,21.3703,21.4423,114100.0
2009-04-14 14:30:00,32.77,32.79,32.65,32.7,68400.0,21.4423,21.4554,21.3638,21.3965,68400.0
2009-04-14 14:35:00,32.7,32.8,32.68,32.8,87400.0,21.3965,21.4619,21.3834,21.4619,87400.0
2009-04-14 14:40:00,32.79,32.83,32.73,32.78,68200.0,21.4554,21.4816,21.4161,21.4489,68200.0
2009-04-14 14:45:00,32.78,32.88,32.75,32.78,175600.0,21.4489,21.5143,21.4292,21.4489,175600.0
2009-04-14 14:50:00,32.79,32.81,32.66,32.67,101200.0,21.4554,21.4685,21.3703,21.3769,101200.0
2009-04-14 14:55:00,32.67,32.89,32.67,32.88,155900.0,21.3769,21.5208,21.3769,21.5143,155900.0
2009-04-14 15:00:00,32.89,33.01,32.88,32.94,257700.0,21.5208,21.5994,21.5143,21.5536,257700.0
2009-04-14 15:05:00,32.93,33.0,32.81,32.85,107800.0,21.547,21.5928,21.4685,21.4947,107800.0
2009-04-14 15:10:00,32.85,32.92,32.79,32.92,86200.0,21.4947,21.5405,21.4554,21.5405,86200.0
2009-04-14 15:15:00,32.92,33.09,32.87,33.08,158700.0,21.5405,21.6517,21.5078,21.6452,158700.0
2009-04-14 15:20:00,33.08,33.09,32.92,32.94,119200.0,21.6452,21.6517,21.5405,21.5536,119200.0
2009-04-14 15:25:00,32.95,32.99,32.76,32.92,151500.0,21.5601,21.5863,21.4358,21.5405,151500.0
2009-04-14 15:30:00,32.92,32.93,32.8,32.81,70400.0,21.5405,21.547,21.4619,21.4685,70400.0
2009-04-14 15:35:00,32.81,32.86,32.66,32.69,184600.0,21.4685,21.5012,21.3703,21.39,184600.0
2009-04-14 15:40:00,32.68,32.77,32.62,32.67,254400.0,21.3834,21.4423,21.3442,21.3769,254400.0
2009-04-14 15:45:00,32.67,32.96,32.66,32.77,249500.0,21.3769,21.5666,21.3703,21.4423,249500.0
2009-04-14 15:50:00,32.81,32.84,32.63,32.64,224000.0,21.4685,21.4881,21.3507,21.3573,224000.0
2009-04-14 15:55:00,32.64,32.75,32.62,32.69,316700.0,21.3573,21.4292,21.3442,21.39,316700.0
2009-04-15 09:30:00,32.63,32.69,32.07,32.27,366500.0,21.3507,21.39,20.9843,21.1152,366500.0
2009-04-15 09:35:00,32.27,32.35,32.13,32.31,203900.0,21.1152,21.1675,21.0235,21.1413,203900.0
2009-04-15 09:40:00,32.31,32.44,32.22,32.34,199200.0,21.1413,21.2264,21.0824,21.161,199200.0
2009-04-15 09:45:00,32.33,32.47,32.33,32.47,118600.0,21.1544,21.246,21.1544,21.246,118600.0
2009-04-15 09:50:00,32.47,32.81,32.47,32.68,208400.0,21.246,21.4685,21.246,21.3834,208400.0
2009-04-15 09:55:00,32.68,32.97,32.62,32.94,274300.0,21.3834,21.5732,21.3442,21.5536,274300.0
2009-04-15 10:00:00,32.94,33.06,32.88,32.89,182900.0,21.5536,21.6321,21.5143,21.5208,182900.0
2009-04-15 10:05:00,32.89,33.07,32.86,33.04,179100.0,21.5208,21.6386,21.5012,21.619,179100.0
2009-04-15 10:10:00,33.05,33.15,32.86,32.93,250100.0,21.6255,21.691,21.5012,21.547,250100.0
2009-04-15 10:15:00,32.94,32.99,32.7,32.78,157800.0,21.5536,21.5863,21.3965,21.4489,157800.0
2009-04-15 10:20:00,32.78,32.95,32.78,32.91,158900.0,21.4489,21.5601,21.4489,21.5339,158900.0
2009-04-15 10:25:00,32.92,32.95,32.83,32.87,154400.0,21.5405,21.5601,21.4816,21.5078,154400.0
2009-04-15 10:30:00,32.86,32.87,32.73,32.76,180700.0,21.5012,21.5078,21.4161,21.4358,180700.0
2009-04-15 10:35:00,32.77,32.81,32.58,32.65,171700.0,21.4423,21.4685,21.318,21.3638,171700.0
2009-04-15 10:40:00,32.64,32.9,32.6,32.9,160000.0,21.3573,21.5274,21.3311,21.5274,160000.0
2009-04-15 10:45:00,32.9,32.94,32.79,32.84,154600.0,21.5274,21.5536,21.4554,21.4881,154600.0
2009-04-15 10:50:00,32.83,32.86,32.71,32.74,109100.0,21.4816,21.5012,21.4031,21.4227,109100.0
2009-04-15 10:55:00,32.75,32.82,32.64,32.79,127100.0,21.4292,21.475,21.3573,21.4554,127100.0
2009-04-15 11:00:00,32.79,32.86,32.7,32.7,113800.0,21.4554,21.5012,21.3965,21.3965,113800.0
2009-04-15 11:05:00,32.71,32.73,32.62,32.64,96000.0,21.4031,21.4161,21.3442,21.3573,96000.0
2009-04-15 11:10:00,32.64,32.72,32.63,32.66,87400.0,21.3573,21.4096,21.3507,21.3703,87400.0
2009-04-15 11:15:00,32.66,32.8,32.66,32.8,98700.0,21.3703,21.4619,21.3703,21.4619,98700.0
2009-04-15 11:20:00,32.8,32.94,32.8,32.9,70200.0,21.4619,21.5536,21.4619,21.5274,70200.0
2009-04-15 11:25:00,32.9,32.93,32.83,32.92,87000.0,21.5274,21.547,21.4816,21.5405,87000.0
2009-04-15 11:30:00,32.91,33.07,32.91,33.03,84800.0,21.5339,21.6386,21.5339,21.6124,84800.0
2009-04-15 11:35:00,33.04,33.17,33.04,33.14,100800.0,21.619,21.704,21.619,21.6844,100800.0
2009-04-15 11:40:00,33.15,33.2,32.98,32.98,119800.0,21.691,21.7237,21.5797,21.5797,119800.0
2009-04-15 11:45:00,32.98,32.98,32.76,32.77,268700.0,21.5797,21.5797,21.4358,21.4423,268700.0
2009-04-15 11:50:00,32.77,32.89,32.77,32.79,88400.0,21.4423,21.5208,21.4423,21.4554,88400.0
2009-04-15 11:55:00,32.78,32.95,32.78,32.88,67000.0,21.4489,21.5601,21.4489,21.5143,67000.0
2009-04-15 12:00:00,32.88,32.99,32.88,32.92,100600.0,21.5143,21.5863,21.5143,21.5405,100600.0
2009-04-15 12:05:00,32.92,32.95,32.86,32.94,91400.0,21.5405,21.5601,21.5012,21.5536,91400.0
2009-04-15 12:10:00,32.95,33.0,32.93,32.98,90300.0,21.5601,21.5928,21.547,21.5797,90300.0
2009-04-15 12:15:00,32.98,33.0,32.9,32.95,43300.0,21.5797,21.5928,21.5274,21.5601,43300.0
2009-04-15 12:20:00,32.95,33.15,32.91,33.06,130200.0,21.5601,21.691,21.5339,21.6321,130200.0
2009-04-15 12:25:00,33.06,33.15,32.99,33.0,73100.0,21.6321,21.691,21.5863,21.5928,73100.0
2009-04-15 12:30:00,33.0,33.05,32.97,33.01,168800.0,21.5928,21.6255,21.5732,21.5994,168800.0
2009-04-15 12:35:00,33.0,33.03,32.99,33.0,41000.0,21.5928,21.6124,21.5863,21.5928,41000.0
2009-04-15 12:40:00,33.0,33.01,32.92,32.95,70300.0,21.5928,21.5994,21.5405,21.5601,70300.0
2009-04-15 12:45:00,32.95,33.04,32.95,33.0,142800.0,21.5601,21.619,21.5601,21.5928,142800.0
2009-04-15 12:50:00,33.01,33.09,32.99,33.04,215800.0,21.5994,21.6517,21.5863,21.619,215800.0
2009-04-15 12:55:00,33.04,33.06,33.0,33.04,44200.0,21.619,21.6321,21.5928,21.619,44200.0
2009-04-15 13:00:00,33.05,33.12,32.97,33.0,132200.0,21.6255,21.6713,21.5732,21.5928,132200.0
2009-04-15 13:05:00,32.98,33.0,32.83,32.88,72000.0,21.5797,21.5928,21.4816,21.5143,72000.0
2009-04-15 13:10:00,32.9,32.95,32.89,32.93,35300.0,21.5274,21.5601,21.5208,21.547,35300.0
2009-04-15 13:15:00,32.93,32.95,32.87,32.88,49800.0,21.547,21.5601,21.5078,21.5143,49800.0
2009-04-15 13:20:00,32.89,32.96,32.86,32.87,43300.0,21.5208,21.5666,21.5012,21.5078,43300.0
2009-04-15 13:25:00,32.87,32.93,32.86,32.91,45400.0,21.5078,21.547,21.5012,21.5339,45400.0
2009-04-15 13:30:00,32.92,32.92,32.87,32.9,49900.0,21.5405,21.5405,21.5078,21.5274,49900.0
2009-04-15 13:35:00,32.9,32.92,32.79,32.79,94700.0,21.5274,21.5405,21.4554,21.4554,94700.0
2009-04-15 13:40:00,32.79,32.8,32.67,32.7,123400.0,21.4554,21.4619,21.3769,21.3965,123400.0
2009-04-15 13:45:00,32.7,32.71,32.61,32.61,79400.0,21.3965,21.4031,21.3376,21.3376,79400.0
2009-04-15 13:50:00,32.61,32.63,32.55,32.61,70200.0,21.3376,21.3507,21.2984,21.3376,70200.0
2009-04-15 13:55:00,32.61,32.75,32.59,32.73,77100.0,21.3376,21.4292,21.3245,21.4161,77100.0
2009-04-15 14:00:00,32.73,32.9,32.67,32.86,112800.0,21.4161,21.5274,21.3769,21.5012,112800.0
2009-04-15 14:05:00,32.84,32.92,32.81,32.86,111300.0,21.4881,21.5405,21.4685,21.5012,111300.0
2009-04-15 14:10:00,32.87,32.88,32.83,32.84,91200.0,21.5078,21.5143,21.4816,21.4881,91200.0
2009-04-15 14:15:00,32.84,32.86,32.68,32.69,83300.0,21.4881,21.5012,21.3834,21.39,83300.0
2009-04-15 14:20:00,32.68,32.71,32.65,32.67,86700.0,21.3834,21.4031,21.3638,21.3769,86700.0
2009-04-15 14:25:00,32.67,32.68,32.62,32.65,77100.0,21.3769,21.3834,21.3442,21.3638,77100.0
2009-04-15 14:30:00,32.65,32.76,32.6,32.67,98200.0,21.3638,21.4358,21.3311,21.3769,98200.0
2009-04-15 14:35:00,32.66,32.71,32.57,32.59,119800.0,21.3703,21.4031,21.3115,21.3245,119800.0
2009-04-15 14:40:00,32.57,32.59,32.52,32.56,72700.0,21.3115,21.3245,21.2787,21.3049,72700.0
2009-04-15 14:45:00,32.56,32.68,32.55,32.58,74700.0,21.3049,21.3834,21.2984,21.318,74700.0
2009-04-15 14:50:00,32.58,32.7,32.58,32.63,92500.0,21.318,21.3965,21.318,21.3507,92500.0
2009-04-15 14:55:00,32.63,32.63,32.54,32.62,96100.0,21.3507,21.3507,21.2918,21.3442,96100.0
2009-04-15 15:00:00,32.61,32.75,32.59,32.7,143300.0,21.3376,21.4292,21.3245,21.3965,143300.0
2009-04-15 15:05:00,32.69,32.77,32.56,32.6,149200.0,21.39,21.4423,21.3049,21.3311,149200.0
2009-04-15 15:10:00,32.61,32.84,32.59,32.8,200500.0,21.3376,21.4881,21.3245,21.4619,200500.0
2009-04-15 15:15:00,32.81,32.95,32.75,32.9,165000.0,21.4685,21.5601,21.4292,21.5274,165000.0
2009-04-15 15:20:00,32.89,32.98,32.87,32.95,202300.0,21.5208,21.5797,21.5078,21.5601,202300.0
2009-04-15 15:25:00,32.96,33.0,32.92,33.0,110800.0,21.5666,21.5928,21.5405,21.5928,110800.0
2009-04-15 15:30:00,32.99,33.04,32.9,32.96,217600.0,21.5863,21.619,21.5274,21.5666,217600.0
2009-04-15 15:35:00,32.96,33.01,32.9,32.97,231000.0,21.5666,21.5994,21.5274,21.5732,231000.0
2009-04-15 15:40:00,32.97,33.05,32.93,32.93,220200.0,21.5732,21.6255,21.547,21.547,220200.0
2009-04-15 15:45:00,32.94,33.0,32.83,32.97,216600.0,21.5536,21.5928,21.4816,21.5732,216600.0
2009-04-15 15:50:00,32.97,33.01,32.92,33.0,372700.0,21.5732,21.5994,21.5405,21.5928,372700.0
2009-04-15 15:55:00,32.99,33.03,32.97,33.0,412600.0,21.5863,21.6124,21.5732,21.5928,412600.0
2009-04-16 09:30:00,32.5,32.5,32.26,32.4,413900.0,21.5387,21.5387,21.3796,21.4724,413900.0
2009-04-16 09:35:00,32.4,32.42,32.26,32.34,312000.0,21.4724,21.4857,21.3796,21.4327,312000.0
2009-04-16 09:40:00,32.34,32.36,32.02,32.06,286900.0,21.4327,21.4459,21.2206,21.2471,286900.0
2009-04-16 09:45:00,32.06,32.1,31.64,31.95,467000.0,21.2471,21.2736,20.9688,21.1742,467000.0
2009-04-16 09:50:00,31.95,31.97,31.81,31.89,280700.0,21.1742,21.1875,21.0814,21.1344,280700.0
2009-04-16 09:55:00,31.89,31.96,31.68,31.69,339400.0,21.1344,21.1808,20.9953,21.0019,339400.0
2009-04-16 10:00:00,31.69,31.78,31.5,31.53,358000.0,21.0019,21.0615,20.876,20.8959,358000.0
2009-04-16 10:05:00,31.53,31.64,31.39,31.49,323300.0,20.8959,20.9688,20.8031,20.8693,323300.0
2009-04-16 10:10:00,31.49,31.68,31.47,31.58,244800.0,20.8693,20.9953,20.8561,20.929,244800.0
2009-04-16 10:15:00,31.58,31.61,31.46,31.46,213900.0,20.929,20.9489,20.8495,20.8495,213900.0
2009-04-16 10:20:00,31.46,31.52,31.42,31.47,186700.0,20.8495,20.8892,20.823,20.8561,186700.0
2009-04-16 10:25:00,31.48,31.66,31.48,31.57,226400.0,20.8627,20.982,20.8627,20.9224,226400.0
2009-04-16 10:30:00,31.58,31.75,31.5,31.71,208400.0,20.929,21.0417,20.876,21.0151,208400.0
2009-04-16 10:35:00,31.71,31.74,31.5,31.55,161400.0,21.0151,21.035,20.876,20.9091,161400.0
2009-04-16 10:40:00,31.55,31.61,31.4,31.41,151200.0,20.9091,20.9489,20.8097,20.8163,151200.0
2009-04-16 10:45:00,31.4,31.49,31.34,31.46,202600.0,20.8097,20.8693,20.7699,20.8495,202600.0
2009-04-16 10:50:00,31.46,31.56,31.42,31.46,116500.0,20.8495,20.9157,20.823,20.8495,116500.0
2009-04-16 10:55:00,31.45,31.53,31.33,31.51,184800.0,20.8428,20.8959,20.7633,20.8826,184800.0
2009-04-16 11:00:00,31.51,31.52,31.4,31.42,110500.0,20.8826,20.8892,20.8097,20.823,110500.0
2009-04-16 11:05:00,31.42,31.46,31.34,31.43,152200.0,20.823,20.8495,20.7699,20.8296,152200.0
2009-04-16 11:10:00,31.43,31.5,31.39,31.5,167800.0,20.8296,20.876,20.8031,20.876,167800.0
2009-04-16 11:15:00,31.5,31.64,31.42,31.63,189300.0,20.876,20.9688,20.823,20.9621,189300.0
2009-04-16 11:20:00,31.63,31.67,31.49,31.66,161400.0,20.9621,20.9886,20.8693,20.982,161400.0
2009-04-16 11:25:00,31.66,31.75,31.61,31.74,85000.0,20.982,21.0417,20.9489,21.035,85000.0
2009-04-16 11:30:00,31.74,31.82,31.71,31.81,122100.0,21.035,21.088,21.0151,21.0814,122100.0
2009-04-16 11:35:00,31.81,31.92,31.8,31.91,127700.0,21.0814,21.1543,21.0748,21.1477,127700.0
2009-04-16 11:40:00,31.91,31.98,31.9,31.97,160700.0,21.1477,21.1941,21.1411,21.1875,160700.0
2009-04-16 11:45:00,31.96,32.1,31.93,32.0,161900.0,21.1808,21.2736,21.1609,21.2073,161900.0
2009-04-16 11:50:00,32.0,32.08,31.95,32.08,72400.0,21.2073,21.2604,21.1742,21.2604,72400.0
2009-04-16 11:55:00,32.07,32.13,32.01,32.01,112100.0,21.2537,21.2935,21.214,21.214,112100.0
2009-04-16 12:00:00,32.01,32.03,31.87,31.91,131100.0,21.214,21.2272,21.1212,21.1477,131100.0
2009-04-16 12:05:00,31.91,31.91,31.8,31.83,109900.0,21.1477,21.1477,21.0748,21.0947,109900.0
2009-04-16 12:10:00,31.84,31.96,31.83,31.92,197100.0,21.1013,21.1808,21.0947,21.1543,197100.0
2009-04-16 12:15:00,31.92,32.02,31.92,31.99,95900.0,21.1543,21.2206,21.1543,21.2007,95900.0
2009-04-16 12:20:00,31.98,32.07,31.93,31.94,127200.0,21.1941,21.2537,21.1609,21.1676,127200.0
2009-04-16 12:25:00,31.94,31.96,31.91,31.96,52000.0,21.1676,21.1808,21.1477,21.1808,52000.0
2009-04-16 12:30:00,31.95,31.96,31.9,31.93,54600.0,21.1742,21.1808,21.1411,21.1609,54600.0
2009-04-16 12:35:00,31.91,31.95,31.9,31.94,68300.0,21.1477,21.1742,21.1411,21.1676,68300.0
2009-04-16 12:40:00,31.94,31.97,31.92,31.95,46700.0,21.1676,21.1875,21.1543,21.1742,46700.0
2009-04-16 12:45:00,31.96,32.05,31.96,32.03,105700.0,21.1808,21.2405,21.1808,21.2272,105700.0
2009-04-16 12:50:00,32.03,32.07,32.0,32.06,108400.0,21.2272,21.2537,21.2073,21.2471,108400.0
2009-04-16 12:55:00,32.06,32.12,32.02,32.11,175600.0,21.2471,21.2869,21.2206,21.2802,175600.0
2009-04-16 13:00:00,32.1,32.12,32.08,32.1,185800.0,21.2736,21.2869,21.2604,21.2736,185800.0
2009-04-16 13:05:00,32.09,32.1,32.01,32.08,140100.0,21.267,21.2736,21.214,21.2604,140100.0
2009-04-16 13:10:00,32.09,32.09,31.98,32.03,90200.0,21.267,21.267,21.1941,21.2272,90200.0
2009-04-16 13:15:00,32.03,32.05,31.92,31.96,133800.0,21.2272,21.2405,21.1543,21.1808,133800.0
2009-04-16 13:20:00,31.96,31.98,31.95,31.95,77400.0,21.1808,21.1941,21.1742,21.1742,77400.0
2009-04-16 13:25:00,31.96,32.0,31.92,31.96,99300.0,21.1808,21.2073,21.1543,21.1808,99300.0
2009-04-16 13:30:00,31.96,31.98,31.82,31.82,84200.0,21.1808,21.1941,21.088,21.088,84200.0
2009-04-16 13:35:00,31.81,31.9,31.74,31.75,203300.0,21.0814,21.1411,21.035,21.0417,203300.0
2009-04-16 13:40:00,31.75,31.8,31.72,31.79,84300.0,21.0417,21.0748,21.0218,21.0682,84300.0
2009-04-16 13:45:00,31.79,31.82,31.71,31.73,83000.0,21.0682,21.088,21.0151,21.0284,83000.0
2009-04-16 13:50:00,31.73,31.79,31.69,31.71,96800.0,21.0284,21.0682,21.0019,21.0151,96800.0
2009-04-16 13:55:00,31.72,31.9,31.7,31.78,216600.0,21.0218,21.1411,21.0085,21.0615,216600.0
2009-04-16 14:00:00,31.79,31.88,31.78,31.88,72100.0,21.0682,21.1278,21.0615,21.1278,72100.0
2009-04-16 14:05:00,31.88,31.98,31.88,31.96,97200.0,21.1278,21.1941,21.1278,21.1808,97200.0
2009-04-16 14:10:00,31.96,32.09,31.96,32.09,126700.0,21.1808,21.267,21.1808,21.267,126700.0
2009-04-16 14:15:00,32.09,32.12,32.01,32.08,133900.0,21.267,21.2869,21.214,21.2604,133900.0
2009-04-16 14:20:00,32.09,32.21,32.08,32.14,236500.0,21.267,21.3465,21.2604,21.3001,236500.0
2009-04-16 14:25:00,32.15,32.32,32.15,32.28,187900.0,21.3067,21.4194,21.3067,21.3929,187900.0
2009-04-16 14:30:00,32.28,32.41,32.27,32.4,188700.0,21.3929,21.4791,21.3863,21.4724,188700.0
2009-04-16 14:35:00,32.41,32.5,32.4,32.46,203900.0,21.4791,21.5387,21.4724,21.5122,203900.0
2009-04-16 14:40:00,32.46,32.53,32.45,32.47,229200.0,21.5122,21.5586,21.5056,21.5188,229200.0
2009-04-16 14:45:00,32.48,32.54,32.38,32.46,202700.0,21.5254,21.5652,21.4592,21.5122,202700.0
2009-04-16 14:50:00,32.47,32.65,32.45,32.63,238000.0,21.5188,21.6381,21.5056,21.6249,238000.0
2009-04-16 14:55:00,32.64,32.64,32.59,32.6,173500.0,21.6315,21.6315,21.5983,21.605,173500.0
2009-04-16 15:00:00,32.6,32.63,32.52,32.6,236900.0,21.605,21.6249,21.552,21.605,236900.0
2009-04-16 15:05:00,32.6,32.84,32.59,32.8,441800.0,21.605,21.764,21.5983,21.7375,441800.0
2009-04-16 15:10:00,32.8,32.85,32.74,32.74,180900.0,21.7375,21.7707,21.6978,21.6978,180900.0
2009-04-16 15:15:00,32.74,32.87,32.65,32.86,294600.0,21.6978,21.7839,21.6381,21.7773,294600.0
2009-04-16 15:20:00,32.85,32.99,32.84,32.87,289500.0,21.7707,21.8634,21.764,21.7839,289500.0
2009-04-16 15:25:00,32.87,32.96,32.83,32.95,287100.0,21.7839,21.8436,21.7574,21.8369,287100.0
2009-04-16 15:30:00,32.96,32.96,32.79,32.79,338200.0,21.8436,21.8436,21.7309,21.7309,338200.0
2009-04-16 15:35:00,32.79,33.04,32.78,33.04,366400.0,21.7309,21.8966,21.7243,21.8966,366400.0
2009-04-16 15:40:00,33.04,33.12,32.79,32.8,596900.0,21.8966,21.9496,21.7309,21.7375,596900.0
2009-04-16 15:45:00,32.79,32.88,32.57,32.63,485000.0,21.7309,21.7905,21.5851,21.6249,485000.0
2009-04-16 15:50:00,32.62,32.75,32.59,32.75,419100.0,21.6182,21.7044,21.5983,21.7044,419100.0
2009-04-16 15:55:00,32.75,32.84,32.62,32.68,538700.0,21.7044,21.764,21.6182,21.658,538700.0
2009-04-17 09:30:00,32.68,32.68,32.25,32.28,926000.0,21.658,21.658,21.373,21.3929,926000.0
2009-04-17 09:35:00,32.28,32.3,31.81,32.13,325200.0,21.3929,21.4062,21.0814,21.2935,325200.0
2009-04-17 09:40:00,32.11,32.13,31.91,32.1,157600.0,21.2802,21.2935,21.1477,21.2736,157600.0
2009-04-17 09:45:00,32.09,32.16,31.96,32.08,171200.0,21.267,21.3134,21.1808,21.2604,171200.0
2009-04-17 09:50:00,32.08,32.11,31.91,32.0,180200.0,21.2604,21.2802,21.1477,21.2073,180200.0
2009-04-17 09:55:00,32.0,32.16,31.91,32.08,214400.0,21.2073,21.3134,21.1477,21.2604,214400.0
2009-04-17 10:00:00,32.08,32.25,32.01,32.25,137400.0,21.2604,21.373,21.214,21.373,137400.0
2009-04-17 10:05:00,32.25,32.32,32.12,32.15,182500.0,21.373,21.4194,21.2869,21.3067,182500.0
2009-04-17 10:10:00,32.15,32.19,31.89,32.06,237600.0,21.3067,21.3333,21.1344,21.2471,237600.0
2009-04-17 10:15:00,32.06,32.11,31.91,31.99,302700.0,21.2471,21.2802,21.1477,21.2007,302700.0
2009-04-17 10:20:00,31.99,32.02,31.87,31.88,162700.0,21.2007,21.2206,21.1212,21.1278,162700.0
2009-04-17 10:25:00,31.86,31.88,31.7,31.84,250600.0,21.1146,21.1278,21.0085,21.1013,250600.0
2009-04-17 10:30:00,31.84,31.85,31.67,31.7,161200.0,21.1013,21.1079,20.9886,21.0085,161200.0
2009-04-17 10:35:00,31.7,31.71,31.37,31.47,407200.0,21.0085,21.0151,20.7898,20.8561,407200.0
2009-04-17 10:40:00,31.47,31.57,31.3,31.37,247800.0,20.8561,20.9224,20.7434,20.7898,247800.0
2009-04-17 10:45:00,31.36,31.4,31.21,31.4,307800.0,20.7832,20.8097,20.6838,20.8097,307800.0
2009-04-17 10:50:00,31.39,31.46,31.33,31.46,148200.0,20.8031,20.8495,20.7633,20.8495,148200.0
2009-04-17 10:55:00,31.46,31.54,31.32,31.37,178500.0,20.8495,20.9025,20.7567,20.7898,178500.0
2009-04-17 11:00:00,31.37,31.42,31.3,31.33,125000.0,20.7898,20.823,20.7434,20.7633,125000.0
2009-04-17 11:05:00,31.33,31.44,31.26,31.42,104100.0,20.7633,20.8362,20.7169,20.823,104100.0
2009-04-17 11:10:00,31.44,31.55,31.42,31.52,105100.0,20.8362,20.9091,20.823,20.8892,105100.0
2009-04-17 11:15:00,31.53,31.57,31.5,31.52,88500.0,20.8959,20.9224,20.876,20.8892,88500.0
2009-04-17 11:20:00,31.51,31.6,31.45,31.6,133900.0,20.8826,20.9422,20.8428,20.9422,133900.0
2009-04-17 11:25:00,31.6,31.66,31.57,31.65,140500.0,20.9422,20.982,20.9224,20.9754,140500.0
2009-04-17 11:30:00,31.65,31.79,31.58,31.79,129700.0,20.9754,21.0682,20.929,21.0682,129700.0
2009-04-17 11:35:00,31.79,31.86,31.78,31.82,144200.0,21.0682,21.1146,21.0615,21.088,144200.0
2009-04-17 11:40:00,31.82,31.88,31.77,31.77,111600.0,21.088,21.1278,21.0549,21.0549,111600.0
2009-04-17 11:45:00,31.77,31.77,31.71,31.72,79600.0,21.0549,21.0549,21.0151,21.0218,79600.0
2009-04-17 11:50:00,31.72,31.78,31.66,31.76,140200.0,21.0218,21.0615,20.982,21.0483,140200.0
2009-04-17 11:55:00,31.75,31.77,31.65,31.7,117000.0,21.0417,21.0549,20.9754,21.0085,117000.0
2009-04-17 12:00:00,31.7,31.77,31.68,31.73,57700.0,21.0085,21.0549,20.9953,21.0284,57700.0
2009-04-17 12:05:00,31.73,31.76,31.66,31.73,65100.0,21.0284,21.0483,20.982,21.0284,65100.0
2009-04-17 12:10:00,31.74,31.81,31.72,31.79,108200.0,21.035,21.0814,21.0218,21.0682,108200.0
2009-04-17 12:15:00,31.78,31.79,31.67,31.69,105100.0,21.0615,21.0682,20.9886,21.0019,105100.0
2009-04-17 12:20:00,31.69,31.74,31.64,31.68,81200.0,21.0019,21.035,20.9688,20.9953,81200.0
2009-04-17 12:25:00,31.68,31.78,31.67,31.76,111400.0,20.9953,21.0615,20.9886,21.0483,111400.0
2009-04-17 12:30:00,31.76,31.76,31.55,31.64,107900.0,21.0483,21.0483,20.9091,20.9688,107900.0
2009-04-17 12:35:00,31.63,31.64,31.55,31.55,97000.0,20.9621,20.9688,20.9091,20.9091,97000.0
2009-04-17 12:40:00,31.55,31.66,31.51,31.64,140900.0,20.9091,20.982,20.8826,20.9688,140900.0
2009-04-17 12:45:00,31.64,31.8,31.63,31.79,111400.0,20.9688,21.0748,20.9621,21.0682,111400.0
2009-04-17 12:50:00,31.8,31.8,31.68,31.75,86000.0,21.0748,21.0748,20.9953,21.0417,86000.0
2009-04-17 12:55:00,31.75,31.79,31.68,31.78,69000.0,21.0417,21.0682,20.9953,21.0615,69000.0
2009-04-17 13:00:00,31.78,31.9,31.77,31.89,184400.0,21.0615,21.1411,21.0549,21.1344,184400.0
2009-04-17 13:05:00,31.9,32.08,31.89,32.08,218900.0,21.1411,21.2604,21.1344,21.2604,218900.0
2009-04-17 13:10:00,32.08,32.08,31.96,32.07,188100.0,21.2604,21.2604,21.1808,21.2537,188100.0
2009-04-17 13:15:00,32.06,32.15,32.04,32.11,168000.0,21.2471,21.3067,21.2338,21.2802,168000.0
2009-04-17 13:20:00,32.11,32.22,32.06,32.22,205000.0,21.2802,21.3531,21.2471,21.3531,205000.0
2009-04-17 13:25:00,32.22,32.25,32.13,32.19,126200.0,21.3531,21.373,21.2935,21.3333,126200.0
2009-04-17 13:30:00,32.19,32.19,32.02,32.14,146900.0,21.3333,21.3333,21.2206,21.3001,146900.0
2009-04-17 13:35:00,32.14,32.17,32.05,32.06,157600.0,21.3001,21.32,21.2405,21.2471,157600.0
2009-04-17 13:40:00,32.06,32.15,32.02,32.15,117100.0,21.2471,21.3067,21.2206,21.3067,117100.0
2009-04-17 13:45:00,32.15,32.27,32.13,32.23,208000.0,21.3067,21.3863,21.2935,21.3598,208000.0
2009-04-17 13:50:00,32.22,32.25,32.08,32.21,76000.0,21.3531,21.373,21.2604,21.3465,76000.0
2009-04-17 13:55:00,32.21,32.28,32.18,32.18,125000.0,21.3465,21.3929,21.3266,21.3266,125000.0
2009-04-17 14:00:00,32.19,32.33,32.19,32.22,211900.0,21.3333,21.426,21.3333,21.3531,211900.0
2009-04-17 14:05:00,32.23,32.35,32.09,32.14,120400.0,21.3598,21.4393,21.267,21.3001,120400.0
2009-04-17 14:10:00,32.14,32.34,32.12,32.31,187200.0,21.3001,21.4327,21.2869,21.4128,187200.0
2009-04-17 14:15:00,32.3,32.36,32.26,32.34,122900.0,21.4062,21.4459,21.3796,21.4327,122900.0
2009-04-17 14:20:00,32.35,32.4,32.27,32.29,131400.0,21.4393,21.4724,21.3863,21.3995,131400.0
2009-04-17 14:25:00,32.28,32.31,32.18,32.3,118400.0,21.3929,21.4128,21.3266,21.4062,118400.0
2009-04-17 14:30:00,32.3,32.44,32.3,32.43,108700.0,21.4062,21.4989,21.4062,21.4923,108700.0
2009-04-17 14:35:00,32.44,32.59,32.41,32.57,217900.0,21.4989,21.5983,21.4791,21.5851,217900.0
2009-04-17 14:40:00,32.56,32.72,32.56,32.63,296000.0,21.5785,21.6845,21.5785,21.6249,296000.0
2009-04-17 14:45:00,32.63,32.64,32.41,32.41,169000.0,21.6249,21.6315,21.4791,21.4791,169000.0
2009-04-17 14:50:00,32.41,32.41,32.24,32.24,137700.0,21.4791,21.4791,21.3664,21.3664,137700.0
2009-04-17 14:55:00,32.25,32.3,32.19,32.24,142800.0,21.373,21.4062,21.3333,21.3664,142800.0
2009-04-17 15:00:00,32.24,32.5,32.22,32.48,130200.0,21.3664,21.5387,21.3531,21.5254,130200.0
2009-04-17 15:05:00,32.5,32.5,32.36,32.41,119900.0,21.5387,21.5387,21.4459,21.4791,119900.0
2009-04-17 15:10:00,32.42,32.58,32.42,32.57,155600.0,21.4857,21.5917,21.4857,21.5851,155600.0
2009-04-17 15:15:00,32.57,32.61,32.45,32.45,152300.0,21.5851,21.6116,21.5056,21.5056,152300.0
2009-04-17 15:20:00,32.45,32.62,32.45,32.57,147100.0,21.5056,21.6182,21.5056,21.5851,147100.0
2009-04-17 15:25:00,32.58,32.7,32.54,32.65,225200.0,21.5917,21.6712,21.5652,21.6381,225200.0
2009-04-17 15:30:00,32.65,32.7,32.36,32.42,275300.0,21.6381,21.6712,21.4459,21.4857,275300.0
2009-04-17 15:35:00,32.43,32.52,32.35,32.47,208500.0,21.4923,21.552,21.4393,21.5188,208500.0
2009-04-17 15:40:00,32.49,32.57,32.41,32.5,287900.0,21.5321,21.5851,21.4791,21.5387,287900.0
2009-04-17 15:45:00,32.5,32.55,32.39,32.5,391500.0,21.5387,21.5718,21.4658,21.5387,391500.0
2009-04-17 15:50:00,32.5,32.55,32.35,32.35,373300.0,21.5387,21.5718,21.4393,21.4393,373300.0
2009-04-17 15:55:00,32.35,32.36,32.27,32.31,454200.0,21.4393,21.4459,21.3863,21.4128,454200.0
2009-04-20 09:30:00,31.57,31.62,31.31,31.33,348200.0,20.9224,20.9555,20.7501,20.7633,348200.0
2009-04-20 09:35:00,31.33,31.42,31.11,31.15,204000.0,20.7633,20.823,20.6175,20.644,204000.0
2009-04-20 09:40:00,31.15,31.15,30.51,30.55,453300.0,20.644,20.644,20.2199,20.2464,453300.0
2009-04-20 09:45:00,30.55,30.78,30.54,30.72,217200.0,20.2464,20.3988,20.2398,20.359,217200.0
2009-04-20 09:50:00,30.73,30.76,30.55,30.63,191900.0,20.3657,20.3856,20.2464,20.2994,191900.0
2009-04-20 09:55:00,30.64,30.72,30.52,30.66,210100.0,20.306,20.359,20.2265,20.3193,210100.0
2009-04-20 10:00:00,30.66,30.84,30.58,30.83,187000.0,20.3193,20.4386,20.2663,20.4319,187000.0
2009-04-20 10:05:00,30.83,30.85,30.72,30.75,127500.0,20.4319,20.4452,20.359,20.3789,127500.0
2009-04-20 10:10:00,30.74,30.77,30.62,30.7,107500.0,20.3723,20.3922,20.2928,20.3458,107500.0
2009-04-20 10:15:00,30.69,30.69,30.53,30.53,94900.0,20.3392,20.3392,20.2331,20.2331,94900.0
2009-04-20 10:20:00,30.54,30.54,30.38,30.46,208600.0,20.2398,20.2398,20.1337,20.1867,208600.0
2009-04-20 10:25:00,30.47,30.48,30.35,30.36,181900.0,20.1934,20.2,20.1138,20.1205,181900.0
2009-04-20 10:30:00,30.35,30.41,30.18,30.39,288600.0,20.1138,20.1536,20.0012,20.1403,288600.0
2009-04-20 10:35:00,30.4,30.61,30.34,30.61,295800.0,20.147,20.2861,20.1072,20.2861,295800.0
2009-04-20 10:40:00,30.61,30.62,30.53,30.56,159200.0,20.2861,20.2928,20.2331,20.253,159200.0
2009-04-20 10:45:00,30.56,30.57,30.35,30.4,182700.0,20.253,20.2596,20.1138,20.147,182700.0
2009-04-20 10:50:00,30.41,30.57,30.35,30.52,135700.0,20.1536,20.2596,20.1138,20.2265,135700.0
2009-04-20 10:55:00,30.52,30.61,30.36,30.55,117700.0,20.2265,20.2861,20.1205,20.2464,117700.0
2009-04-20 11:00:00,30.54,30.62,30.52,30.56,135300.0,20.2398,20.2928,20.2265,20.253,135300.0
2009-04-20 11:05:00,30.54,30.81,30.52,30.8,203000.0,20.2398,20.4187,20.2265,20.4121,203000.0
2009-04-20 11:10:00,30.81,30.87,30.73,30.82,188800.0,20.4187,20.4585,20.3657,20.4253,188800.0
2009-04-20 11:15:00,30.82,30.92,30.77,30.83,155800.0,20.4253,20.4916,20.3922,20.4319,155800.0
2009-04-20 11:20:00,30.82,30.95,30.82,30.94,130400.0,20.4253,20.5115,20.4253,20.5048,130400.0
2009-04-20 11:25:00,30.94,30.99,30.91,30.99,130300.0,20.5048,20.538,20.485,20.538,130300.0
2009-04-20 11:30:00,30.98,30.99,30.89,30.93,106500.0,20.5314,20.538,20.4717,20.4982,106500.0
2009-04-20 11:35:00,30.92,30.99,30.91,30.94,70100.0,20.4916,20.538,20.485,20.5048,70100.0
2009-04-20 11:40:00,30.95,31.0,30.73,30.74,222700.0,20.5115,20.5446,20.3657,20.3723,222700.0
2009-04-20 11:45:00,30.75,30.79,30.64,30.68,197100.0,20.3789,20.4054,20.306,20.3325,197100.0
2009-04-20 11:50:00,30.68,30.95,30.66,30.9,184600.0,20.3325,20.5115,20.3193,20.4783,184600.0
2009-04-20 11:55:00,30.9,30.93,30.74,30.75,111900.0,20.4783,20.4982,20.3723,20.3789,111900.0
2009-04-20 12:00:00,30.76,30.84,30.67,30.72,127000.0,20.3856,20.4386,20.3259,20.359,127000.0
2009-04-20 12:05:00,30.72,30.89,30.71,30.86,99600.0,20.359,20.4717,20.3524,20.4518,99600.0
2009-04-20 12:10:00,30.86,30.97,30.78,30.95,147000.0,20.4518,20.5247,20.3988,20.5115,147000.0
2009-04-20 12:15:00,30.96,31.33,30.8,30.82,92300.0,20.5181,20.7633,20.4121,20.4253,92300.0
2009-04-20 12:20:00,30.82,30.9,30.81,30.84,59200.0,20.4253,20.4783,20.4187,20.4386,59200.0
2009-04-20 12:25:00,30.84,30.89,30.82,30.85,52400.0,20.4386,20.4717,20.4253,20.4452,52400.0
2009-04-20 12:30:00,30.86,30.9,30.82,30.9,56900.0,20.4518,20.4783,20.4253,20.4783,56900.0
2009-04-20 12:35:00,30.9,30.93,30.8,30.8,124700.0,20.4783,20.4982,20.4121,20.4121,124700.0
2009-04-20 12:40:00,30.81,30.87,30.73,30.85,75300.0,20.4187,20.4585,20.3657,20.4452,75300.0
2009-04-20 12:45:00,30.85,30.89,30.76,30.89,47200.0,20.4452,20.4717,20.3856,20.4717,47200.0
2009-04-20 12:50:00,30.89,30.93,30.82,30.89,215500.0,20.4717,20.4982,20.4253,20.4717,215500.0
2009-04-20 12:55:00,30.9,30.92,30.84,30.86,91600.0,20.4783,20.4916,20.4386,20.4518,91600.0
2009-04-20 13:00:00,30.86,30.86,30.74,30.79,63500.0,20.4518,20.4518,20.3723,20.4054,63500.0
2009-04-20 13:05:00,30.79,30.8,30.66,30.66,103600.0,20.4054,20.4121,20.3193,20.3193,103600.0
2009-04-20 13:10:00,30.66,30.73,30.65,30.67,67500.0,20.3193,20.3657,20.3127,20.3259,67500.0
2009-04-20 13:15:00,30.66,30.67,30.55,30.55,88600.0,20.3193,20.3259,20.2464,20.2464,88600.0
2009-04-20 13:20:00,30.55,30.55,30.45,30.47,126100.0,20.2464,20.2464,20.1801,20.1934,126100.0
2009-04-20 13:25:00,30.46,30.51,30.45,30.51,58500.0,20.1867,20.2199,20.1801,20.2199,58500.0
2009-04-20 13:30:00,30.5,30.64,30.47,30.63,104800.0,20.2132,20.306,20.1934,20.2994,104800.0
2009-04-20 13:35:00,30.62,30.63,30.52,30.63,63600.0,20.2928,20.2994,20.2265,20.2994,63600.0
2009-04-20 13:40:00,30.63,30.71,30.61,30.7,98600.0,20.2994,20.3524,20.2861,20.3458,98600.0
2009-04-20 13:45:00,30.7,30.8,30.7,30.78,117200.0,20.3458,20.4121,20.3458,20.3988,117200.0
2009-04-20 13:50:00,30.78,30.85,30.72,30.84,157700.0,20.3988,20.4452,20.359,20.4386,157700.0
2009-04-20 13:55:00,30.84,30.89,30.76,30.76,150400.0,20.4386,20.4717,20.3856,20.3856,150400.0
2009-04-20 14:00:00,30.75,30.76,30.66,30.73,98000.0,20.3789,20.3856,20.3193,20.3657,98000.0
2009-04-20 14:05:00,30.73,30.73,30.6,30.61,76900.0,20.3657,20.3657,20.2795,20.2861,76900.0
2009-04-20 14:10:00,30.6,30.61,30.48,30.49,176200.0,20.2795,20.2861,20.2,20.2066,176200.0
2009-04-20 14:15:00,30.48,30.53,30.44,30.52,125200.0,20.2,20.2331,20.1735,20.2265,125200.0
2009-04-20 14:20:00,30.53,30.55,30.49,30.51,110800.0,20.2331,20.2464,20.2066,20.2199,110800.0
2009-04-20 14:25:00,30.51,30.54,30.4,30.51,125400.0,20.2199,20.2398,20.147,20.2199,125400.0
2009-04-20 14:30:00,30.51,30.53,30.46,30.47,83400.0,20.2199,20.2331,20.1867,20.1934,83400.0
2009-04-20 14:35:00,30.47,30.49,30.3,30.41,159300.0,20.1934,20.2066,20.0807,20.1536,159300.0
2009-04-20 14:40:00,30.41,30.5,30.38,30.42,262400.0,20.1536,20.2132,20.1337,20.1602,262400.0
2009-04-20 14:45:00,30.42,30.42,30.37,30.4,137000.0,20.1602,20.1602,20.1271,20.147,137000.0
2009-04-20 14:50:00,30.4,30.42,30.24,30.26,220700.0,20.147,20.1602,20.0409,20.0542,220700.0
2009-04-20 14:55:00,30.26,30.26,30.17,30.23,160300.0,20.0542,20.0542,19.9945,20.0343,160300.0
2009-04-20 15:00:00,30.24,30.36,30.18,30.35,143200.0,20.0409,20.1205,20.0012,20.1138,143200.0
2009-04-20 15:05:00,30.35,30.43,30.28,30.36,133700.0,20.1138,20.1669,20.0674,20.1205,133700.0
2009-04-20 15:10:00,30.36,30.45,30.35,30.45,99300.0,20.1205,20.1801,20.1138,20.1801,99300.0
2009-04-20 15:15:00,30.45,30.46,30.32,30.32,186400.0,20.1801,20.1867,20.094,20.094,186400.0
2009-04-20 15:20:00,30.33,30.44,30.27,30.38,291000.0,20.1006,20.1735,20.0608,20.1337,291000.0
2009-04-20 15:25:00,30.38,30.43,30.29,30.43,202700.0,20.1337,20.1669,20.0741,20.1669,202700.0
2009-04-20 15:30:00,30.43,30.64,30.42,30.57,343100.0,20.1669,20.306,20.1602,20.2596,343100.0
2009-04-20 15:35:00,30.56,30.57,30.28,30.28,376200.0,20.253,20.2596,20.0674,20.0674,376200.0
2009-04-20 15:40:00,30.27,30.37,30.21,30.37,537900.0,20.0608,20.1271,20.0211,20.1271,537900.0
2009-04-20 15:45:00,30.36,30.56,30.36,30.55,415800.0,20.1205,20.253,20.1205,20.2464,415800.0
2009-04-20 15:50:00,30.54,30.55,30.41,30.46,484700.0,20.2398,20.2464,20.1536,20.1867,484700.0
2009-04-20 15:55:00,30.46,30.55,30.45,30.52,733500.0,20.1867,20.2464,20.1801,20.2265,733500.0
2009-04-21 09:30:00,28.98,29.24,28.5,29.14,1397100.0,19.2059,19.3782,18.8878,19.3119,1397100.0
2009-04-21 09:35:00,29.12,29.2,28.75,28.98,1103500.0,19.2987,19.3517,19.0535,19.2059,1103500.0
2009-04-21 09:40:00,28.98,29.49,28.88,29.18,1117500.0,19.2059,19.5439,19.1396,19.3384,1117500.0
2009-04-21 09:45:00,29.18,29.48,29.09,29.46,496100.0,19.3384,19.5373,19.2788,19.524,496100.0
2009-04-21 09:50:00,29.46,30.34,29.46,30.32,1203700.0,19.524,20.1072,19.524,20.094,1203700.0
2009-04-21 09:55:00,30.31,30.55,29.92,29.96,843300.0,20.0873,20.2464,19.8289,19.8554,843300.0
2009-04-21 10:00:00,29.98,30.02,29.43,29.51,599300.0,19.8686,19.8951,19.5041,19.5571,599300.0
2009-04-21 10:05:00,29.5,29.68,29.37,29.67,376600.0,19.5505,19.6698,19.4644,19.6632,376600.0
2009-04-21 10:10:00,29.64,29.66,29.13,29.17,391100.0,19.6433,19.6566,19.3053,19.3318,391100.0
2009-04-21 10:15:00,29.17,29.21,29.05,29.07,444300.0,19.3318,19.3583,19.2523,19.2655,444300.0
2009-04-21 10:20:00,29.06,29.15,28.99,29.04,434000.0,19.2589,19.3186,19.2125,19.2457,434000.0
2009-04-21 10:25:00,29.03,29.09,28.79,29.02,577100.0,19.239,19.2788,19.08,19.2324,577100.0
2009-04-21 10:30:00,29.03,29.33,28.98,29.08,387000.0,19.239,19.4379,19.2059,19.2722,387000.0
2009-04-21 10:35:00,29.08,29.44,29.08,29.24,244400.0,19.2722,19.5108,19.2722,19.3782,244400.0
2009-04-21 10:40:00,29.25,29.31,29.11,29.24,265200.0,19.3848,19.4246,19.292,19.3782,265200.0
2009-04-21 10:45:00,29.24,29.45,29.24,29.37,179900.0,19.3782,19.5174,19.3782,19.4644,179900.0
2009-04-21 10:50:00,29.36,29.4,29.2,29.21,290700.0,19.4577,19.4842,19.3517,19.3583,290700.0
2009-04-21 10:55:00,29.21,29.45,29.16,29.44,259700.0,19.3583,19.5174,19.3252,19.5108,259700.0
2009-04-21 11:00:00,29.45,29.55,29.37,29.46,306100.0,19.5174,19.5837,19.4644,19.524,306100.0
2009-04-21 11:05:00,29.47,29.7,29.43,29.52,283500.0,19.5306,19.6831,19.5041,19.5638,283500.0
2009-04-21 11:10:00,29.52,29.81,29.45,29.76,463700.0,19.5638,19.756,19.5174,19.7228,463700.0
2009-04-21 11:15:00,29.76,30.2,29.76,30.19,553500.0,19.7228,20.0144,19.7228,20.0078,553500.0
2009-04-21 11:20:00,30.19,30.75,30.17,30.74,873000.0,20.0078,20.3789,19.9945,20.3723,873000.0
2009-04-21 11:25:00,30.72,31.03,30.49,30.52,869200.0,20.359,20.5645,20.2066,20.2265,869200.0
2009-04-21 11:30:00,30.52,30.58,30.28,30.58,444700.0,20.2265,20.2663,20.0674,20.2663,444700.0
2009-04-21 11:35:00,30.59,30.65,30.38,30.45,455600.0,20.2729,20.3127,20.1337,20.1801,455600.0
2009-04-21 11:40:00,30.45,30.57,30.31,30.51,339900.0,20.1801,20.2596,20.0873,20.2199,339900.0
2009-04-21 11:45:00,30.51,31.1,30.5,31.0,531400.0,20.2199,20.6109,20.2132,20.5446,531400.0
2009-04-21 11:50:00,31.01,31.18,30.63,30.79,530300.0,20.5512,20.6639,20.2994,20.4054,530300.0
2009-04-21 11:55:00,30.79,30.88,30.65,30.72,190600.0,20.4054,20.4651,20.3127,20.359,190600.0
2009-04-21 12:00:00,30.72,30.83,30.67,30.81,199000.0,20.359,20.4319,20.3259,20.4187,199000.0
2009-04-21 12:05:00,30.81,30.92,30.72,30.82,162700.0,20.4187,20.4916,20.359,20.4253,162700.0
2009-04-21 12:10:00,30.83,30.95,30.77,30.94,228800.0,20.4319,20.5115,20.3922,20.5048,228800.0
2009-04-21 12:15:00,30.92,31.0,30.82,30.99,208400.0,20.4916,20.5446,20.4253,20.538,208400.0
2009-04-21 12:20:00,30.99,31.06,30.92,31.01,186400.0,20.538,20.5844,20.4916,20.5512,186400.0
2009-04-21 12:25:00,31.01,31.04,30.99,31.01,194200.0,20.5512,20.5711,20.538,20.5512,194200.0
2009-04-21 12:30:00,31.0,31.04,30.9,31.02,207700.0,20.5446,20.5711,20.4783,20.5579,207700.0
2009-04-21 12:35:00,31.02,31.13,30.93,31.03,256100.0,20.5579,20.6308,20.4982,20.5645,256100.0
2009-04-21 12:40:00,31.03,31.07,30.96,31.02,192200.0,20.5645,20.591,20.5181,20.5579,192200.0
2009-04-21 12:45:00,31.02,31.39,31.01,31.37,380500.0,20.5579,20.8031,20.5512,20.7898,380500.0
2009-04-21 12:50:00,31.32,31.47,31.23,31.27,277600.0,20.7567,20.8561,20.697,20.7235,277600.0
2009-04-21 12:55:00,31.29,31.3,30.96,31.16,218900.0,20.7368,20.7434,20.5181,20.6506,218900.0
2009-04-21 13:00:00,31.16,31.24,30.98,31.02,166300.0,20.6506,20.7037,20.5314,20.5579,166300.0
2009-04-21 13:05:00,31.02,31.05,31.01,31.02,57600.0,20.5579,20.5777,20.5512,20.5579,57600.0
2009-04-21 13:10:00,31.01,31.17,30.96,31.03,140500.0,20.5512,20.6573,20.5181,20.5645,140500.0
2009-04-21 13:15:00,31.03,31.1,30.97,30.98,171900.0,20.5645,20.6109,20.5247,20.5314,171900.0
2009-04-21 13:20:00,30.98,31.01,30.67,30.69,373800.0,20.5314,20.5512,20.3259,20.3392,373800.0
2009-04-21 13:25:00,30.7,30.92,30.58,30.85,451800.0,20.3458,20.4916,20.2663,20.4452,451800.0
2009-04-21 13:30:00,30.85,30.85,30.54,30.84,259400.0,20.4452,20.4452,20.2398,20.4386,259400.0
2009-04-21 13:35:00,30.83,30.98,30.79,30.87,305100.0,20.4319,20.5314,20.4054,20.4585,305100.0
2009-04-21 13:40:00,30.86,30.98,30.85,30.94,157100.0,20.4518,20.5314,20.4452,20.5048,157100.0
2009-04-21 13:45:00,30.93,31.0,30.81,30.82,120100.0,20.4982,20.5446,20.4187,20.4253,120100.0
2009-04-21 13:50:00,30.82,30.88,30.69,30.79,148200.0,20.4253,20.4651,20.3392,20.4054,148200.0
2009-04-21 13:55:00,30.78,30.89,30.78,30.83,83600.0,20.3988,20.4717,20.3988,20.4319,83600.0
2009-04-21 14:00:00,30.84,31.0,30.84,30.97,178800.0,20.4386,20.5446,20.4386,20.5247,178800.0
2009-04-21 14:05:00,30.96,31.0,30.87,30.98,108700.0,20.5181,20.5446,20.4585,20.5314,108700.0
2009-04-21 14:10:00,30.99,31.04,30.72,30.72,236900.0,20.538,20.5711,20.359,20.359,236900.0
2009-04-21 14:15:00,30.73,30.75,30.6,30.62,244100.0,20.3657,20.3789,20.2795,20.2928,244100.0
2009-04-21 14:20:00,30.62,30.7,30.59,30.69,164100.0,20.2928,20.3458,20.2729,20.3392,164100.0
2009-04-21 14:25:00,30.69,30.87,30.65,30.87,150700.0,20.3392,20.4585,20.3127,20.4585,150700.0
2009-04-21 14:30:00,30.86,30.9,30.79,30.83,146900.0,20.4518,20.4783,20.4054,20.4319,146900.0
2009-04-21 14:35:00,30.83,30.97,30.83,30.95,143500.0,20.4319,20.5247,20.4319,20.5115,143500.0
2009-04-21 14:40:00,30.95,31.1,30.88,31.09,231000.0,20.5115,20.6109,20.4651,20.6043,231000.0
2009-04-21 14:45:00,31.09,31.15,31.06,31.13,208600.0,20.6043,20.644,20.5844,20.6308,208600.0
2009-04-21 14:50:00,31.14,31.24,30.94,31.05,196300.0,20.6374,20.7037,20.5048,20.5777,196300.0
2009-04-21 14:55:00,31.05,31.13,30.99,30.99,135700.0,20.5777,20.6308,20.538,20.538,135700.0
2009-04-21 15:00:00,31.0,31.32,30.98,31.3,347600.0,20.5446,20.7567,20.5314,20.7434,347600.0
2009-04-21 15:05:00,31.3,31.34,31.16,31.32,239000.0,20.7434,20.7699,20.6506,20.7567,239000.0
2009-04-21 15:10:00,31.33,31.45,30.75,31.44,286900.0,20.7633,20.8428,20.3789,20.8362,286900.0
2009-04-21 15:15:00,31.43,31.62,30.75,31.62,386400.0,20.8296,20.9555,20.3789,20.9555,386400.0
2009-04-21 15:20:00,31.63,31.7,31.5,31.51,406500.0,20.9621,21.0085,20.876,20.8826,406500.0
2009-04-21 15:25:00,31.51,31.56,31.36,31.38,189900.0,20.8826,20.9157,20.7832,20.7964,189900.0
2009-04-21 15:30:00,31.38,31.45,31.31,31.42,211800.0,20.7964,20.8428,20.7501,20.823,211800.0
2009-04-21 15:35:00,31.43,31.54,31.3,31.53,223200.0,20.8296,20.9025,20.7434,20.8959,223200.0
2009-04-21 15:40:00,31.54,31.56,31.22,31.25,387500.0,20.9025,20.9157,20.6904,20.7103,387500.0
2009-04-21 15:45:00,31.25,31.31,31.12,31.12,591000.0,20.7103,20.7501,20.6241,20.6241,591000.0
2009-04-21 15:50:00,31.12,31.39,31.1,31.37,515600.0,20.6241,20.8031,20.6109,20.7898,515600.0
2009-04-21 15:55:00,31.38,31.44,31.34,31.4,462900.0,20.7964,20.8362,20.7699,20.8097,462900.0
2009-04-22 09:30:00,31.57,32.59,31.4,32.49,713400.0,20.9224,21.5983,20.8097,21.5321,713400.0
2009-04-22 09:35:00,32.48,33.15,32.43,32.91,730900.0,21.5254,21.9695,21.4923,21.8104,730900.0
2009-04-22 09:40:00,32.92,33.08,32.64,32.96,477300.0,21.817,21.9231,21.6315,21.8436,477300.0
2009-04-22 09:45:00,32.96,32.96,32.65,32.75,470100.0,21.8436,21.8436,21.6381,21.7044,470100.0
2009-04-22 09:50:00,32.75,32.97,32.5,32.83,599400.0,21.7044,21.8502,21.5387,21.7574,599400.0
2009-04-22 09:55:00,32.83,33.28,32.83,33.03,751000.0,21.7574,22.0556,21.7574,21.8899,751000.0
2009-04-22 10:00:00,33.01,33.27,32.98,33.18,554100.0,21.8767,22.049,21.8568,21.9894,554100.0
2009-04-22 10:05:00,33.19,33.75,33.16,33.75,799800.0,21.996,22.3671,21.9761,22.3671,799800.0
2009-04-22 10:10:00,33.75,33.84,33.52,33.79,400600.0,22.3671,22.4268,22.2147,22.3936,400600.0
2009-04-22 10:15:00,33.79,33.9,33.66,33.78,393700.0,22.3936,22.4665,22.3075,22.387,393700.0
2009-04-22 10:20:00,33.79,34.25,33.77,34.24,799900.0,22.3936,22.6985,22.3804,22.6919,799900.0
2009-04-22 10:25:00,34.24,34.92,34.24,34.88,1057200.0,22.6919,23.1425,22.6919,23.116,1057200.0
2009-04-22 10:30:00,34.87,34.9,34.55,34.59,667000.0,23.1094,23.1293,22.8973,22.9238,667000.0
2009-04-22 10:35:00,34.56,34.73,34.37,34.48,897900.0,22.9039,23.0166,22.778,22.8509,897900.0
2009-04-22 10:40:00,34.48,34.65,34.41,34.41,584000.0,22.8509,22.9636,22.8045,22.8045,584000.0
2009-04-22 10:45:00,34.4,34.5,34.21,34.27,446600.0,22.7979,22.8642,22.672,22.7117,446600.0
2009-04-22 10:50:00,34.28,34.44,34.11,34.24,432300.0,22.7184,22.8244,22.6057,22.6919,432300.0
2009-04-22 10:55:00,34.25,34.36,34.04,34.08,356000.0,22.6985,22.7714,22.5593,22.5858,356000.0
2009-04-22 11:00:00,34.09,34.2,34.01,34.06,334300.0,22.5924,22.6653,22.5394,22.5726,334300.0
2009-04-22 11:05:00,34.06,34.07,33.86,33.96,371400.0,22.5726,22.5792,22.44,22.5063,371400.0
2009-04-22 11:10:00,33.96,34.03,33.9,33.96,354500.0,22.5063,22.5527,22.4665,22.5063,354500.0
2009-04-22 11:15:00,33.94,34.01,33.86,33.86,254100.0,22.493,22.5394,22.44,22.44,254100.0
2009-04-22 11:20:00,33.87,33.98,33.8,33.97,219700.0,22.4466,22.5195,22.4003,22.5129,219700.0
2009-04-22 11:25:00,33.96,33.96,33.81,33.86,160200.0,22.5063,22.5063,22.4069,22.44,160200.0
2009-04-22 11:30:00,33.86,33.96,33.77,33.79,340400.0,22.44,22.5063,22.3804,22.3936,340400.0
2009-04-22 11:35:00,33.79,34.03,33.78,34.03,302700.0,22.3936,22.5527,22.387,22.5527,302700.0
2009-04-22 11:40:00,34.03,34.05,33.91,33.96,239600.0,22.5527,22.5659,22.4732,22.5063,239600.0
2009-04-22 11:45:00,33.96,34.08,33.92,34.01,159400.0,22.5063,22.5858,22.4798,22.5394,159400.0
2009-04-22 11:50:00,34.01,34.05,34.0,34.04,155300.0,22.5394,22.5659,22.5328,22.5593,155300.0
2009-04-22 11:55:00,34.04,34.37,34.03,34.3,706600.0,22.5593,22.778,22.5527,22.7316,706600.0
2009-04-22 12:00:00,34.29,34.31,34.05,34.06,218800.0,22.725,22.7382,22.5659,22.5726,218800.0
2009-04-22 12:05:00,34.06,34.18,34.0,34.13,269600.0,22.5726,22.6521,22.5328,22.619,269600.0
2009-04-22 12:10:00,34.13,34.15,34.04,34.09,120100.0,22.619,22.6322,22.5593,22.5924,120100.0
2009-04-22 12:15:00,34.08,34.11,33.92,33.94,173800.0,22.5858,22.6057,22.4798,22.493,173800.0
2009-04-22 12:20:00,33.94,33.98,33.91,33.97,263600.0,22.493,22.5195,22.4732,22.5129,263600.0
2009-04-22 12:25:00,33.97,34.07,33.85,33.87,291300.0,22.5129,22.5792,22.4334,22.4466,291300.0
2009-04-22 12:30:00,33.87,33.99,33.82,33.95,191300.0,22.4466,22.5262,22.4135,22.4997,191300.0
2009-04-22 12:35:00,33.96,33.97,33.76,33.83,177600.0,22.5063,22.5129,22.3737,22.4201,177600.0
2009-04-22 12:40:00,33.84,33.84,33.6,33.61,165200.0,22.4268,22.4268,22.2677,22.2743,165200.0
2009-04-22 12:45:00,33.61,33.62,33.4,33.51,307700.0,22.2743,22.281,22.1352,22.2081,307700.0
2009-04-22 12:50:00,33.51,33.57,33.44,33.53,240200.0,22.2081,22.2478,22.1617,22.2213,240200.0
2009-04-22 12:55:00,33.53,33.58,33.45,33.48,302900.0,22.2213,22.2544,22.1683,22.1882,302900.0
2009-04-22 13:00:00,33.47,33.5,33.28,33.48,162300.0,22.1815,22.2014,22.0556,22.1882,162300.0
2009-04-22 13:05:00,33.48,33.5,33.33,33.37,184500.0,22.1882,22.2014,22.0888,22.1153,184500.0
2009-04-22 13:10:00,33.36,33.39,33.17,33.3,290000.0,22.1086,22.1285,21.9827,22.0689,290000.0
2009-04-22 13:15:00,33.3,33.33,33.19,33.27,164000.0,22.0689,22.0888,21.996,22.049,164000.0
2009-04-22 13:20:00,33.28,33.34,33.24,33.33,373200.0,22.0556,22.0954,22.0291,22.0888,373200.0
2009-04-22 13:25:00,33.33,33.61,33.29,33.43,612100.0,22.0888,22.2743,22.0623,22.155,612100.0
2009-04-22 13:30:00,33.43,33.52,33.33,33.51,431100.0,22.155,22.2147,22.0888,22.2081,431100.0
2009-04-22 13:35:00,33.51,33.52,33.43,33.47,330900.0,22.2081,22.2147,22.155,22.1815,330900.0
2009-04-22 13:40:00,33.48,33.51,33.37,33.39,130400.0,22.1882,22.2081,22.1153,22.1285,130400.0
2009-04-22 13:45:00,33.4,33.46,33.27,33.44,151000.0,22.1352,22.1749,22.049,22.1617,151000.0
2009-04-22 13:50:00,33.45,33.51,33.4,33.43,93200.0,22.1683,22.2081,22.1352,22.155,93200.0
2009-04-22 13:55:00,33.43,33.46,33.25,33.26,167700.0,22.155,22.1749,22.0357,22.0424,167700.0
2009-04-22 14:00:00,33.25,33.35,33.21,33.26,122300.0,22.0357,22.102,22.0092,22.0424,122300.0
2009-04-22 14:05:00,33.25,33.35,33.19,33.26,249200.0,22.0357,22.102,21.996,22.0424,249200.0
2009-04-22 14:10:00,33.27,33.27,33.21,33.24,140400.0,22.049,22.049,22.0092,22.0291,140400.0
2009-04-22 14:15:00,33.25,33.27,33.15,33.21,372800.0,22.0357,22.049,21.9695,22.0092,372800.0
2009-04-22 14:20:00,33.21,33.29,33.16,33.17,265200.0,22.0092,22.0623,21.9761,21.9827,265200.0
2009-04-22 14:25:00,33.17,33.2,33.05,33.1,297400.0,21.9827,22.0026,21.9032,21.9363,297400.0
2009-04-22 14:30:00,33.1,33.41,33.1,33.24,361300.0,21.9363,22.1418,21.9363,22.0291,361300.0
2009-04-22 14:35:00,33.24,33.37,33.23,33.34,386200.0,22.0291,22.1153,22.0225,22.0954,386200.0
2009-04-22 14:40:00,33.34,33.35,33.21,33.28,411100.0,22.0954,22.102,22.0092,22.0556,411100.0
2009-04-22 14:45:00,33.27,33.3,33.15,33.26,210800.0,22.049,22.0689,21.9695,22.0424,210800.0
2009-04-22 14:50:00,33.26,33.31,33.25,33.25,227900.0,22.0424,22.0755,22.0357,22.0357,227900.0
2009-04-22 14:55:00,33.26,33.29,33.03,33.09,212800.0,22.0424,22.0623,21.8899,21.9297,212800.0
2009-04-22 15:00:00,33.11,33.11,32.93,33.07,375000.0,21.943,21.943,21.8237,21.9165,375000.0
2009-04-22 15:05:00,33.08,33.13,33.04,33.1,286500.0,21.9231,21.9562,21.8966,21.9363,286500.0
2009-04-22 15:10:00,33.1,33.26,33.1,33.25,274000.0,21.9363,22.0424,21.9363,22.0357,274000.0
2009-04-22 15:15:00,33.25,33.26,32.93,32.98,214000.0,22.0357,22.0424,21.8237,21.8568,214000.0
2009-04-22 15:20:00,32.98,33.16,32.96,33.06,320700.0,21.8568,21.9761,21.8436,21.9098,320700.0
2009-04-22 15:25:00,33.05,33.18,32.98,33.16,299300.0,21.9032,21.9894,21.8568,21.9761,299300.0
2009-04-22 15:30:00,33.16,33.18,33.05,33.1,314800.0,21.9761,21.9894,21.9032,21.9363,314800.0
2009-04-22 15:35:00,33.1,33.13,32.86,33.01,361200.0,21.9363,21.9562,21.7773,21.8767,361200.0
2009-04-22 15:40:00,33.0,33.08,32.74,32.83,436800.0,21.8701,21.9231,21.6978,21.7574,436800.0
2009-04-22 15:45:00,32.78,32.88,32.58,32.63,310200.0,21.7243,21.7905,21.5917,21.6249,310200.0
2009-04-22 15:50:00,32.63,32.7,32.54,32.58,459000.0,21.6249,21.6712,21.5652,21.5917,459000.0
2009-04-22 15:55:00,32.57,32.58,32.25,32.38,914700.0,21.5851,21.5917,21.373,21.4592,914700.0
2009-04-23 09:30:00,32.73,32.74,32.38,32.45,247000.0,21.6911,21.6978,21.4592,21.5056,247000.0
2009-04-23 09:35:00,32.46,32.51,32.17,32.37,226600.0,21.5122,21.5453,21.32,21.4525,226600.0
2009-04-23 09:40:00,32.38,32.44,32.14,32.28,413400.0,21.4592,21.4989,21.3001,21.3929,413400.0
2009-04-23 09:45:00,32.3,32.38,32.25,32.31,214600.0,21.4062,21.4592,21.373,21.4128,214600.0
2009-04-23 09:50:00,32.32,32.41,32.28,32.33,492300.0,21.4194,21.4791,21.3929,21.426,492300.0
2009-04-23 09:55:00,32.33,32.39,32.25,32.3,214700.0,21.426,21.4658,21.373,21.4062,214700.0
2009-04-23 10:00:00,32.29,32.29,32.06,32.16,288000.0,21.3995,21.3995,21.2471,21.3134,288000.0
2009-04-23 10:05:00,32.16,32.18,32.0,32.01,229600.0,21.3134,21.3266,21.2073,21.214,229600.0
2009-04-23 10:10:00,32.02,32.1,32.0,32.0,196000.0,21.2206,21.2736,21.2073,21.2073,196000.0
2009-04-23 10:15:00,32.0,32.07,31.93,32.01,277700.0,21.2073,21.2537,21.1609,21.214,277700.0
2009-04-23 10:20:00,32.01,32.02,31.84,32.0,193200.0,21.214,21.2206,21.1013,21.2073,193200.0
2009-04-23 10:25:00,31.99,32.37,31.98,32.34,612500.0,21.2007,21.4525,21.1941,21.4327,612500.0
2009-04-23 10:30:00,32.34,32.46,32.26,32.45,378000.0,21.4327,21.5122,21.3796,21.5056,378000.0
2009-04-23 10:35:00,32.45,32.58,32.39,32.39,354500.0,21.5056,21.5917,21.4658,21.4658,354500.0
2009-04-23 10:40:00,32.39,32.45,32.14,32.14,173300.0,21.4658,21.5056,21.3001,21.3001,173300.0
2009-04-23 10:45:00,32.16,32.21,32.01,32.19,244300.0,21.3134,21.3465,21.214,21.3333,244300.0
2009-04-23 10:50:00,32.2,32.3,32.11,32.29,463300.0,21.3399,21.4062,21.2802,21.3995,463300.0
2009-04-23 10:55:00,32.29,32.3,32.16,32.16,169600.0,21.3995,21.4062,21.3134,21.3134,169600.0
2009-04-23 11:00:00,32.16,32.34,32.14,32.34,120400.0,21.3134,21.4327,21.3001,21.4327,120400.0
2009-04-23 11:05:00,32.34,32.34,32.06,32.06,111100.0,21.4327,21.4327,21.2471,21.2471,111100.0
2009-04-23 11:10:00,32.08,32.11,31.79,31.82,158600.0,21.2604,21.2802,21.0682,21.088,158600.0
2009-04-23 11:15:00,31.8,31.81,31.65,31.66,153700.0,21.0748,21.0814,20.9754,20.982,153700.0
2009-04-23 11:20:00,31.66,31.81,31.66,31.7,276900.0,20.982,21.0814,20.982,21.0085,276900.0
2009-04-23 11:25:00,31.7,31.76,31.62,31.68,198700.0,21.0085,21.0483,20.9555,20.9953,198700.0
2009-04-23 11:30:00,31.67,31.69,31.52,31.62,182100.0,20.9886,21.0019,20.8892,20.9555,182100.0
2009-04-23 11:35:00,31.63,31.68,31.56,31.62,138600.0,20.9621,20.9953,20.9157,20.9555,138600.0
2009-04-23 11:40:00,31.62,31.69,31.56,31.68,161900.0,20.9555,21.0019,20.9157,20.9953,161900.0
2009-04-23 11:45:00,31.67,31.67,31.58,31.66,113900.0,20.9886,20.9886,20.929,20.982,113900.0
2009-04-23 11:50:00,31.65,31.69,31.62,31.69,81500.0,20.9754,21.0019,20.9555,21.0019,81500.0
2009-04-23 11:55:00,31.69,31.71,31.55,31.64,106300.0,21.0019,21.0151,20.9091,20.9688,106300.0
2009-04-23 12:00:00,31.64,31.65,31.47,31.54,153400.0,20.9688,20.9754,20.8561,20.9025,153400.0
2009-04-23 12:05:00,31.55,31.58,31.49,31.52,111700.0,20.9091,20.929,20.8693,20.8892,111700.0
2009-04-23 12:10:00,31.53,31.6,31.51,31.54,113900.0,20.8959,20.9422,20.8826,20.9025,113900.0
2009-04-23 12:15:00,31.55,31.57,31.52,31.56,554500.0,20.9091,20.9224,20.8892,20.9157,554500.0
2009-04-23 12:20:00,31.56,31.65,31.55,31.64,138300.0,20.9157,20.9754,20.9091,20.9688,138300.0
2009-04-23 12:25:00,31.64,31.74,31.63,31.71,96500.0,20.9688,21.035,20.9621,21.0151,96500.0
2009-04-23 12:30:00,31.7,31.75,31.6,31.72,91000.0,21.0085,21.0417,20.9422,21.0218,91000.0
2009-04-23 12:35:00,31.72,31.9,31.71,31.9,93300.0,21.0218,21.1411,21.0151,21.1411,93300.0
2009-04-23 12:40:00,31.9,32.05,31.89,32.0,195300.0,21.1411,21.2405,21.1344,21.2073,195300.0
2009-04-23 12:45:00,32.0,32.02,31.92,31.98,102400.0,21.2073,21.2206,21.1543,21.1941,102400.0
2009-04-23 12:50:00,31.98,32.08,31.98,32.05,107000.0,21.1941,21.2604,21.1941,21.2405,107000.0
2009-04-23 12:55:00,32.04,32.14,32.01,32.09,78800.0,21.2338,21.3001,21.214,21.267,78800.0
2009-04-23 13:00:00,32.08,32.27,32.08,32.18,186200.0,21.2604,21.3863,21.2604,21.3266,186200.0
2009-04-23 13:05:00,32.16,32.28,32.16,32.23,142300.0,21.3134,21.3929,21.3134,21.3598,142300.0
2009-04-23 13:10:00,32.23,32.31,32.12,32.18,133900.0,21.3598,21.4128,21.2869,21.3266,133900.0
2009-04-23 13:15:00,32.19,32.19,32.13,32.16,85200.0,21.3333,21.3333,21.2935,21.3134,85200.0
2009-04-23 13:20:00,32.16,32.21,32.09,32.18,149900.0,21.3134,21.3465,21.267,21.3266,149900.0
2009-04-23 13:25:00,32.18,32.33,32.16,32.26,239100.0,21.3266,21.426,21.3134,21.3796,239100.0
2009-04-23 13:30:00,32.27,32.3,32.17,32.18,95600.0,21.3863,21.4062,21.32,21.3266,95600.0
2009-04-23 13:35:00,32.17,32.34,32.17,32.27,158200.0,21.32,21.4327,21.32,21.3863,158200.0
2009-04-23 13:40:00,32.27,32.29,32.17,32.23,105000.0,21.3863,21.3995,21.32,21.3598,105000.0
2009-04-23 13:45:00,32.24,32.25,32.13,32.18,66700.0,21.3664,21.373,21.2935,21.3266,66700.0
2009-04-23 13:50:00,32.18,32.2,32.07,32.15,88600.0,21.3266,21.3399,21.2537,21.3067,88600.0
2009-04-23 13:55:00,32.15,32.18,32.12,32.15,199900.0,21.3067,21.3266,21.2869,21.3067,199900.0
2009-04-23 14:00:00,32.15,32.15,31.97,32.07,109300.0,21.3067,21.3067,21.1875,21.2537,109300.0
2009-04-23 14:05:00,32.07,32.1,32.02,32.03,69700.0,21.2537,21.2736,21.2206,21.2272,69700.0
2009-04-23 14:10:00,32.03,32.07,31.97,32.04,72300.0,21.2272,21.2537,21.1875,21.2338,72300.0
2009-04-23 14:15:00,32.04,32.16,31.99,32.14,325000.0,21.2338,21.3134,21.2007,21.3001,325000.0
2009-04-23 14:20:00,32.14,32.15,32.08,32.1,70100.0,21.3001,21.3067,21.2604,21.2736,70100.0
2009-04-23 14:25:00,32.1,32.25,32.08,32.25,131100.0,21.2736,21.373,21.2604,21.373,131100.0
2009-04-23 14:30:00,32.24,32.32,32.23,32.3,236700.0,21.3664,21.4194,21.3598,21.4062,236700.0
2009-04-23 14:35:00,32.3,32.45,32.3,32.45,200000.0,21.4062,21.5056,21.4062,21.5056,200000.0
2009-04-23 14:40:00,32.45,32.54,32.4,32.43,201200.0,21.5056,21.5652,21.4724,21.4923,201200.0
2009-04-23 14:45:00,32.43,32.52,32.4,32.47,123900.0,21.4923,21.552,21.4724,21.5188,123900.0
2009-04-23 14:50:00,32.47,32.51,32.43,32.43,88400.0,21.5188,21.5453,21.4923,21.4923,88400.0
2009-04-23 14:55:00,32.43,32.43,32.22,32.29,124500.0,21.4923,21.4923,21.3531,21.3995,124500.0
2009-04-23 15:00:00,32.3,32.33,32.14,32.27,145000.0,21.4062,21.426,21.3001,21.3863,145000.0
2009-04-23 15:05:00,32.27,32.3,32.21,32.22,107400.0,21.3863,21.4062,21.3465,21.3531,107400.0
2009-04-23 15:10:00,32.23,32.23,32.07,32.16,139100.0,21.3598,21.3598,21.2537,21.3134,139100.0
2009-04-23 15:15:00,32.17,32.18,32.01,32.1,156500.0,21.32,21.3266,21.214,21.2736,156500.0
2009-04-23 15:20:00,32.1,32.2,32.02,32.19,192300.0,21.2736,21.3399,21.2206,21.3333,192300.0
2009-04-23 15:25:00,32.19,32.2,32.09,32.13,164600.0,21.3333,21.3399,21.267,21.2935,164600.0
2009-04-23 15:30:00,32.13,32.16,32.01,32.07,322400.0,21.2935,21.3134,21.214,21.2537,322400.0
2009-04-23 15:35:00,32.07,32.14,32.04,32.14,243200.0,21.2537,21.3001,21.2338,21.3001,243200.0
2009-04-23 15:40:00,32.13,32.39,32.11,32.35,358900.0,21.2935,21.4658,21.2802,21.4393,358900.0
2009-04-23 15:45:00,32.35,32.42,32.34,32.4,432800.0,21.4393,21.4857,21.4327,21.4724,432800.0
2009-04-23 15:50:00,32.4,32.58,32.34,32.56,528400.0,21.4724,21.5917,21.4327,21.5785,528400.0
2009-04-23 15:55:00,32.57,32.57,32.1,32.47,578300.0,21.5851,21.5851,21.2736,21.5188,578300.0
2009-04-24 09:30:00,32.57,33.08,32.52,32.71,407800.0,21.5851,21.9231,21.552,21.6779,407800.0
2009-04-24 09:35:00,32.72,32.96,32.36,32.36,198700.0,21.6845,21.8436,21.4459,21.4459,198700.0
2009-04-24 09:40:00,32.35,32.64,32.24,32.47,232800.0,21.4393,21.6315,21.3664,21.5188,232800.0
2009-04-24 09:45:00,32.47,32.56,32.32,32.53,189300.0,21.5188,21.5785,21.4194,21.5586,189300.0
2009-04-24 09:50:00,32.53,32.69,32.51,32.6,394900.0,21.5586,21.6646,21.5453,21.605,394900.0
2009-04-24 09:55:00,32.59,32.65,32.48,32.63,159200.0,21.5983,21.6381,21.5254,21.6249,159200.0
2009-04-24 10:00:00,32.63,32.78,32.56,32.64,273800.0,21.6249,21.7243,21.5785,21.6315,273800.0
2009-04-24 10:05:00,32.64,32.85,32.63,32.81,350900.0,21.6315,21.7707,21.6249,21.7441,350900.0
2009-04-24 10:10:00,32.82,32.9,32.79,32.85,153700.0,21.7508,21.8038,21.7309,21.7707,153700.0
2009-04-24 10:15:00,32.86,32.97,32.8,32.9,169800.0,21.7773,21.8502,21.7375,21.8038,169800.0
2009-04-24 10:20:00,32.91,32.94,32.71,32.82,172700.0,21.8104,21.8303,21.6779,21.7508,172700.0
2009-04-24 10:25:00,32.82,32.9,32.75,32.89,179400.0,21.7508,21.8038,21.7044,21.7972,179400.0
2009-04-24 10:30:00,32.9,33.0,32.86,32.94,116300.0,21.8038,21.8701,21.7773,21.8303,116300.0
2009-04-24 10:35:00,32.94,33.03,32.92,32.95,208700.0,21.8303,21.8899,21.817,21.8369,208700.0
2009-04-24 10:40:00,32.94,33.01,32.93,32.93,158500.0,21.8303,21.8767,21.8237,21.8237,158500.0
2009-04-24 10:45:00,32.93,33.08,32.9,33.07,222400.0,21.8237,21.9231,21.8038,21.9165,222400.0
2009-04-24 10:50:00,33.06,33.18,33.06,33.11,238300.0,21.9098,21.9894,21.9098,21.943,238300.0
2009-04-24 10:55:00,33.11,33.28,33.1,33.27,243500.0,21.943,22.0556,21.9363,22.049,243500.0
2009-04-24 11:00:00,33.28,33.38,33.26,33.28,236100.0,22.0556,22.1219,22.0424,22.0556,236100.0
2009-04-24 11:05:00,33.29,33.44,33.21,33.43,161000.0,22.0623,22.1617,22.0092,22.155,161000.0
2009-04-24 11:10:00,33.42,33.48,33.37,33.45,135800.0,22.1484,22.1882,22.1153,22.1683,135800.0
2009-04-24 11:15:00,33.46,33.63,33.45,33.57,271000.0,22.1749,22.2876,22.1683,22.2478,271000.0
2009-04-24 11:20:00,33.58,33.65,33.56,33.63,159300.0,22.2544,22.3008,22.2412,22.2876,159300.0
2009-04-24 11:25:00,33.62,33.75,33.6,33.75,173000.0,22.281,22.3671,22.2677,22.3671,173000.0
2009-04-24 11:30:00,33.74,34.06,33.74,34.05,294500.0,22.3605,22.5726,22.3605,22.5659,294500.0
2009-04-24 11:35:00,34.06,34.15,33.97,34.12,291000.0,22.5726,22.6322,22.5129,22.6123,291000.0
2009-04-24 11:40:00,34.12,34.13,33.96,34.07,188600.0,22.6123,22.619,22.5063,22.5792,188600.0
2009-04-24 11:45:00,34.07,34.19,34.0,34.0,149500.0,22.5792,22.6587,22.5328,22.5328,149500.0
2009-04-24 11:50:00,34.0,34.02,33.9,33.96,149100.0,22.5328,22.5461,22.4665,22.5063,149100.0
2009-04-24 11:55:00,33.98,34.1,33.95,34.05,149000.0,22.5195,22.5991,22.4997,22.5659,149000.0
2009-04-24 12:00:00,34.05,34.08,33.95,33.96,201000.0,22.5659,22.5858,22.4997,22.5063,201000.0
2009-04-24 12:05:00,33.96,33.97,33.79,33.83,166000.0,22.5063,22.5129,22.3936,22.4201,166000.0
2009-04-24 12:10:00,33.84,33.96,33.77,33.96,173500.0,22.4268,22.5063,22.3804,22.5063,173500.0
2009-04-24 12:15:00,33.95,33.99,33.86,33.86,125900.0,22.4997,22.5262,22.44,22.44,125900.0
2009-04-24 12:20:00,33.88,33.99,33.85,33.97,102500.0,22.4533,22.5262,22.4334,22.5129,102500.0
2009-04-24 12:25:00,33.99,33.99,33.92,33.94,44300.0,22.5262,22.5262,22.4798,22.493,44300.0
2009-04-24 12:30:00,33.93,33.96,33.85,33.86,78300.0,22.4864,22.5063,22.4334,22.44,78300.0
2009-04-24 12:35:00,33.86,33.97,33.84,33.94,88800.0,22.44,22.5129,22.4268,22.493,88800.0
2009-04-24 12:40:00,33.96,33.97,33.8,33.85,64700.0,22.5063,22.5129,22.4003,22.4334,64700.0
2009-04-24 12:45:00,33.84,33.87,33.77,33.81,59000.0,22.4268,22.4466,22.3804,22.4069,59000.0
2009-04-24 12:50:00,33.81,33.96,33.74,33.94,136000.0,22.4069,22.5063,22.3605,22.493,136000.0
2009-04-24 12:55:00,33.95,34.01,33.93,33.98,111500.0,22.4997,22.5394,22.4864,22.5195,111500.0
2009-04-24 13:00:00,33.98,34.0,33.94,33.98,66800.0,22.5195,22.5328,22.493,22.5195,66800.0
2009-04-24 13:05:00,33.98,33.99,33.94,33.97,77800.0,22.5195,22.5262,22.493,22.5129,77800.0
2009-04-24 13:10:00,33.98,34.0,33.97,33.97,76400.0,22.5195,22.5328,22.5129,22.5129,76400.0
2009-04-24 13:15:00,33.98,33.98,33.92,33.96,80900.0,22.5195,22.5195,22.4798,22.5063,80900.0
2009-04-24 13:20:00,33.96,34.02,33.96,33.97,112100.0,22.5063,22.5461,22.5063,22.5129,112100.0
2009-04-24 13:25:00,33.96,33.96,33.82,33.86,138500.0,22.5063,22.5063,22.4135,22.44,138500.0
2009-04-24 13:30:00,33.85,33.86,33.7,33.73,123900.0,22.4334,22.44,22.334,22.3539,123900.0
2009-04-24 13:35:00,33.73,33.73,33.59,33.63,146600.0,22.3539,22.3539,22.2611,22.2876,146600.0
2009-04-24 13:40:00,33.61,33.67,33.59,33.66,140300.0,22.2743,22.3141,22.2611,22.3075,140300.0
2009-04-24 13:45:00,33.66,33.7,33.62,33.63,105700.0,22.3075,22.334,22.281,22.2876,105700.0
2009-04-24 13:50:00,33.64,33.69,33.61,33.66,102000.0,22.2942,22.3274,22.2743,22.3075,102000.0
2009-04-24 13:55:00,33.66,33.71,33.65,33.7,81100.0,22.3075,22.3406,22.3008,22.334,81100.0
2009-04-24 14:00:00,33.69,33.85,33.5,33.69,331600.0,22.3274,22.4334,22.2014,22.3274,331600.0
2009-04-24 14:05:00,33.7,33.84,33.5,33.52,295400.0,22.334,22.4268,22.2014,22.2147,295400.0
2009-04-24 14:10:00,33.52,33.66,33.27,33.44,259300.0,22.2147,22.3075,22.049,22.1617,259300.0
2009-04-24 14:15:00,33.45,33.63,33.39,33.61,252600.0,22.1683,22.2876,22.1285,22.2743,252600.0
2009-04-24 14:20:00,33.61,33.82,33.4,33.65,201700.0,22.2743,22.4135,22.1352,22.3008,201700.0
2009-04-24 14:25:00,33.65,33.78,33.55,33.78,154100.0,22.3008,22.387,22.2346,22.387,154100.0
2009-04-24 14:30:00,33.78,33.85,33.7,33.74,170600.0,22.387,22.4334,22.334,22.3605,170600.0
2009-04-24 14:35:00,33.74,33.97,33.74,33.92,197200.0,22.3605,22.5129,22.3605,22.4798,197200.0
2009-04-24 14:40:00,33.92,34.05,33.85,34.03,199000.0,22.4798,22.5659,22.4334,22.5527,199000.0
2009-04-24 14:45:00,34.04,34.17,33.92,34.0,285100.0,22.5593,22.6455,22.4798,22.5328,285100.0
2009-04-24 14:50:00,33.99,34.1,33.87,33.98,197400.0,22.5262,22.5991,22.4466,22.5195,197400.0
2009-04-24 14:55:00,33.99,34.01,33.92,33.98,141800.0,22.5262,22.5394,22.4798,22.5195,141800.0
2009-04-24 15:00:00,33.98,34.09,33.94,34.02,222900.0,22.5195,22.5924,22.493,22.5461,222900.0
2009-04-24 15:05:00,34.03,34.1,33.91,33.92,184900.0,22.5527,22.5991,22.4732,22.4798,184900.0
2009-04-24 15:10:00,33.91,33.94,33.77,33.82,195800.0,22.4732,22.493,22.3804,22.4135,195800.0
2009-04-24 15:15:00,33.82,33.86,33.79,33.8,148400.0,22.4135,22.44,22.3936,22.4003,148400.0
2009-04-24 15:20:00,33.78,33.81,33.68,33.8,169900.0,22.387,22.4069,22.3207,22.4003,169900.0
2009-04-24 15:25:00,33.8,33.82,33.6,33.72,163900.0,22.4003,22.4135,22.2677,22.3472,163900.0
2009-04-24 15:30:00,33.72,33.85,33.71,33.77,197900.0,22.3472,22.4334,22.3406,22.3804,197900.0
2009-04-24 15:35:00,33.75,33.76,33.58,33.69,185300.0,22.3671,22.3737,22.2544,22.3274,185300.0
2009-04-24 15:40:00,33.7,33.82,33.64,33.7,297000.0,22.334,22.4135,22.2942,22.334,297000.0
2009-04-24 15:45:00,33.7,33.77,33.6,33.61,282900.0,22.334,22.3804,22.2677,22.2743,282900.0
2009-04-24 15:50:00,33.62,33.73,33.53,33.59,468500.0,22.281,22.3539,22.2213,22.2611,468500.0
2009-04-24 15:55:00,33.59,33.63,33.44,33.61,731300.0,22.2611,22.2876,22.1617,22.2743,731300.0
2009-04-27 09:30:00,32.73,33.35,32.69,33.17,263700.0,21.6911,22.102,21.6646,21.9827,263700.0
2009-04-27 09:35:00,33.16,33.21,32.94,33.1,180000.0,21.9761,22.0092,21.8303,21.9363,180000.0
2009-04-27 09:40:00,33.1,33.39,33.0,33.38,188600.0,21.9363,22.1285,21.8701,22.1219,188600.0
2009-04-27 09:45:00,33.37,33.6,33.27,33.58,177000.0,22.1153,22.2677,22.049,22.2544,177000.0
2009-04-27 09:50:00,33.57,33.71,33.43,33.61,208900.0,22.2478,22.3406,22.155,22.2743,208900.0
2009-04-27 09:55:00,33.6,33.6,33.3,33.4,107600.0,22.2677,22.2677,22.0689,22.1352,107600.0
2009-04-27 10:00:00,33.41,33.52,33.29,33.48,121200.0,22.1418,22.2147,22.0623,22.1882,121200.0
2009-04-27 10:05:00,33.49,33.51,33.19,33.26,141600.0,22.1948,22.2081,21.996,22.0424,141600.0
2009-04-27 10:10:00,33.26,33.27,32.98,33.23,218600.0,22.0424,22.049,21.8568,22.0225,218600.0
2009-04-27 10:15:00,33.23,33.57,33.06,33.53,173500.0,22.0225,22.2478,21.9098,22.2213,173500.0
2009-04-27 10:20:00,33.53,33.66,33.41,33.64,108200.0,22.2213,22.3075,22.1418,22.2942,108200.0
2009-04-27 10:25:00,33.64,33.67,33.58,33.62,103700.0,22.2942,22.3141,22.2544,22.281,103700.0
2009-04-27 10:30:00,33.61,33.63,33.56,33.59,138100.0,22.2743,22.2876,22.2412,22.2611,138100.0
2009-04-27 10:35:00,33.59,33.78,33.54,33.77,111000.0,22.2611,22.387,22.2279,22.3804,111000.0
2009-04-27 10:40:00,33.77,33.93,33.74,33.93,96600.0,22.3804,22.4864,22.3605,22.4864,96600.0
2009-04-27 10:45:00,33.92,33.99,33.91,33.97,129600.0,22.4798,22.5262,22.4732,22.5129,129600.0
2009-04-27 10:50:00,33.95,33.97,33.85,33.87,149600.0,22.4997,22.5129,22.4334,22.4466,149600.0
2009-04-27 10:55:00,33.88,33.99,33.83,33.98,68300.0,22.4533,22.5262,22.4201,22.5195,68300.0
2009-04-27 11:00:00,33.99,34.1,33.98,34.05,116700.0,22.5262,22.5991,22.5195,22.5659,116700.0
2009-04-27 11:05:00,34.05,34.06,33.94,33.99,89000.0,22.5659,22.5726,22.493,22.5262,89000.0
2009-04-27 11:10:00,33.98,33.99,33.85,33.95,58000.0,22.5195,22.5262,22.4334,22.4997,58000.0
2009-04-27 11:15:00,33.96,33.96,33.72,33.73,74700.0,22.5063,22.5063,22.3472,22.3539,74700.0
2009-04-27 11:20:00,33.73,33.84,33.68,33.82,71500.0,22.3539,22.4268,22.3207,22.4135,71500.0
2009-04-27 11:25:00,33.83,33.94,33.82,33.94,57600.0,22.4201,22.493,22.4135,22.493,57600.0
2009-04-27 11:30:00,33.94,33.98,33.75,33.8,56100.0,22.493,22.5195,22.3671,22.4003,56100.0
2009-04-27 11:35:00,33.81,33.93,33.76,33.9,77400.0,22.4069,22.4864,22.3737,22.4665,77400.0
2009-04-27 11:40:00,33.91,33.98,33.84,33.97,95200.0,22.4732,22.5195,22.4268,22.5129,95200.0
2009-04-27 11:45:00,33.97,34.09,33.96,34.07,102200.0,22.5129,22.5924,22.5063,22.5792,102200.0
2009-04-27 11:50:00,34.08,34.09,33.93,33.96,82900.0,22.5858,22.5924,22.4864,22.5063,82900.0
2009-04-27 11:55:00,33.95,34.04,33.93,34.0,85000.0,22.4997,22.5593,22.4864,22.5328,85000.0
2009-04-27 12:00:00,33.99,34.04,33.94,34.04,56000.0,22.5262,22.5593,22.493,22.5593,56000.0
2009-04-27 12:05:00,34.03,34.08,33.98,34.0,49500.0,22.5527,22.5858,22.5195,22.5328,49500.0
2009-04-27 12:10:00,33.99,33.99,33.9,33.95,68500.0,22.5262,22.5262,22.4665,22.4997,68500.0
2009-04-27 12:15:00,33.95,33.95,33.79,33.8,44600.0,22.4997,22.4997,22.3936,22.4003,44600.0
2009-04-27 12:20:00,33.8,33.83,33.73,33.79,52500.0,22.4003,22.4201,22.3539,22.3936,52500.0
2009-04-27 12:25:00,33.8,33.81,33.65,33.74,67600.0,22.4003,22.4069,22.3008,22.3605,67600.0
2009-04-27 12:30:00,33.74,33.75,33.63,33.64,28200.0,22.3605,22.3671,22.2876,22.2942,28200.0
2009-04-27 12:35:00,33.64,33.67,33.58,33.65,39200.0,22.2942,22.3141,22.2544,22.3008,39200.0
2009-04-27 12:40:00,33.64,33.64,33.53,33.59,31300.0,22.2942,22.2942,22.2213,22.2611,31300.0
2009-04-27 12:45:00,33.58,33.58,33.49,33.53,70700.0,22.2544,22.2544,22.1948,22.2213,70700.0
2009-04-27 12:50:00,33.53,33.53,33.42,33.48,45500.0,22.2213,22.2213,22.1484,22.1882,45500.0
2009-04-27 12:55:00,33.47,33.65,33.47,33.64,94700.0,22.1815,22.3008,22.1815,22.2942,94700.0
2009-04-27 13:00:00,33.64,33.66,33.55,33.63,89900.0,22.2942,22.3075,22.2346,22.2876,89900.0
2009-04-27 13:05:00,33.63,33.63,33.49,33.5,46100.0,22.2876,22.2876,22.1948,22.2014,46100.0
2009-04-27 13:10:00,33.48,33.59,33.48,33.52,52300.0,22.1882,22.2611,22.1882,22.2147,52300.0
2009-04-27 13:15:00,33.53,33.53,33.37,33.39,69300.0,22.2213,22.2213,22.1153,22.1285,69300.0
2009-04-27 13:20:00,33.38,33.4,33.3,33.33,55800.0,22.1219,22.1352,22.0689,22.0888,55800.0
2009-04-27 13:25:00,33.32,33.36,33.26,33.28,85900.0,22.0821,22.1086,22.0424,22.0556,85900.0
2009-04-27 13:30:00,33.27,33.27,33.2,33.27,102400.0,22.049,22.049,22.0026,22.049,102400.0
2009-04-27 13:35:00,33.27,33.27,33.2,33.23,89700.0,22.049,22.049,22.0026,22.0225,89700.0
2009-04-27 13:40:00,33.23,33.37,33.23,33.35,103200.0,22.0225,22.1153,22.0225,22.102,103200.0
2009-04-27 13:45:00,33.35,33.35,33.16,33.17,68700.0,22.102,22.102,21.9761,21.9827,68700.0
2009-04-27 13:50:00,33.18,33.21,33.05,33.05,110400.0,21.9894,22.0092,21.9032,21.9032,110400.0
2009-04-27 13:55:00,33.04,33.09,32.94,33.08,285100.0,21.8966,21.9297,21.8303,21.9231,285100.0
2009-04-27 14:00:00,33.07,33.16,33.02,33.16,140100.0,21.9165,21.9761,21.8833,21.9761,140100.0
2009-04-27 14:05:00,33.16,33.24,33.15,33.22,79900.0,21.9761,22.0291,21.9695,22.0159,79900.0
2009-04-27 14:10:00,33.21,33.34,33.19,33.2,160300.0,22.0092,22.0954,21.996,22.0026,160300.0
2009-04-27 14:15:00,33.2,33.29,33.11,33.29,115500.0,22.0026,22.0623,21.943,22.0623,115500.0
2009-04-27 14:20:00,33.3,33.31,33.24,33.28,109000.0,22.0689,22.0755,22.0291,22.0556,109000.0
2009-04-27 14:25:00,33.26,33.31,33.12,33.31,124400.0,22.0424,22.0755,21.9496,22.0755,124400.0
2009-04-27 14:30:00,33.31,33.39,33.3,33.39,121300.0,22.0755,22.1285,22.0689,22.1285,121300.0
2009-04-27 14:35:00,33.38,33.46,33.35,33.37,107900.0,22.1219,22.1749,22.102,22.1153,107900.0
2009-04-27 14:40:00,33.37,33.39,33.22,33.26,107100.0,22.1153,22.1285,22.0159,22.0424,107100.0
2009-04-27 14:45:00,33.26,33.27,33.18,33.23,89200.0,22.0424,22.049,21.9894,22.0225,89200.0
2009-04-27 14:50:00,33.22,33.26,33.15,33.17,97600.0,22.0159,22.0424,21.9695,21.9827,97600.0
2009-04-27 14:55:00,33.16,33.26,33.14,33.14,138100.0,21.9761,22.0424,21.9628,21.9628,138100.0
2009-04-27 15:00:00,33.16,33.2,33.1,33.12,115100.0,21.9761,22.0026,21.9363,21.9496,115100.0
2009-04-27 15:05:00,33.13,33.13,32.98,33.06,135500.0,21.9562,21.9562,21.8568,21.9098,135500.0
2009-04-27 15:10:00,33.04,33.12,33.02,33.07,118000.0,21.8966,21.9496,21.8833,21.9165,118000.0
2009-04-27 15:15:00,33.06,33.42,33.05,33.42,160600.0,21.9098,22.1484,21.9032,22.1484,160600.0
2009-04-27 15:20:00,33.42,33.47,33.35,33.36,153700.0,22.1484,22.1815,22.102,22.1086,153700.0
2009-04-27 15:25:00,33.36,33.36,33.23,33.31,110400.0,22.1086,22.1086,22.0225,22.0755,110400.0
2009-04-27 15:30:00,33.29,33.36,33.2,33.35,217300.0,22.0623,22.1086,22.0026,22.102,217300.0
2009-04-27 15:35:00,33.35,33.39,33.25,33.34,137300.0,22.102,22.1285,22.0357,22.0954,137300.0
2009-04-27 15:40:00,33.35,33.53,33.3,33.49,233100.0,22.102,22.2213,22.0689,22.1948,233100.0
2009-04-27 15:45:00,33.48,33.6,33.39,33.55,345100.0,22.1882,22.2677,22.1285,22.2346,345100.0
2009-04-27 15:50:00,33.54,33.54,33.31,33.44,277300.0,22.2279,22.2279,22.0755,22.1617,277300.0
2009-04-27 15:55:00,33.43,33.43,33.23,33.36,392300.0,22.155,22.155,22.0225,22.1086,392300.0
2009-04-28 09:30:00,33.07,33.13,32.7,32.75,239400.0,21.9165,21.9562,21.6712,21.7044,239400.0
2009-04-28 09:35:00,32.74,32.96,32.66,32.83,181800.0,21.6978,21.8436,21.6447,21.7574,181800.0
2009-04-28 09:40:00,32.83,32.84,32.55,32.56,271000.0,21.7574,21.764,21.5718,21.5785,271000.0
2009-04-28 09:45:00,32.55,32.58,32.44,32.45,260400.0,21.5718,21.5917,21.4989,21.5056,260400.0
2009-04-28 09:50:00,32.47,32.73,32.4,32.63,230000.0,21.5188,21.6911,21.4724,21.6249,230000.0
2009-04-28 09:55:00,32.63,32.81,32.59,32.75,132300.0,21.6249,21.7441,21.5983,21.7044,132300.0
2009-04-28 10:00:00,32.76,33.22,32.75,33.04,291400.0,21.711,22.0159,21.7044,21.8966,291400.0
2009-04-28 10:05:00,33.04,33.25,33.02,33.11,144900.0,21.8966,22.0357,21.8833,21.943,144900.0
2009-04-28 10:10:00,33.1,33.16,33.04,33.16,134000.0,21.9363,21.9761,21.8966,21.9761,134000.0
2009-04-28 10:15:00,33.16,33.31,33.13,33.3,101800.0,21.9761,22.0755,21.9562,22.0689,101800.0
2009-04-28 10:20:00,33.29,33.45,33.27,33.44,135500.0,22.0623,22.1683,22.049,22.1617,135500.0
2009-04-28 10:25:00,33.43,33.47,33.4,33.43,71900.0,22.155,22.1815,22.1352,22.155,71900.0
2009-04-28 10:30:00,33.44,33.45,33.25,33.31,91100.0,22.1617,22.1683,22.0357,22.0755,91100.0
2009-04-28 10:35:00,33.31,33.39,33.26,33.36,97100.0,22.0755,22.1285,22.0424,22.1086,97100.0
2009-04-28 10:40:00,33.35,33.55,33.35,33.47,141300.0,22.102,22.2346,22.102,22.1815,141300.0
2009-04-28 10:45:00,33.47,33.53,33.44,33.46,70400.0,22.1815,22.2213,22.1617,22.1749,70400.0
2009-04-28 10:50:00,33.45,33.49,33.32,33.32,78700.0,22.1683,22.1948,22.0821,22.0821,78700.0
2009-04-28 10:55:00,33.34,33.34,33.16,33.23,89300.0,22.0954,22.0954,21.9761,22.0225,89300.0
2009-04-28 11:00:00,33.23,33.33,33.18,33.28,69700.0,22.0225,22.0888,21.9894,22.0556,69700.0
2009-04-28 11:05:00,33.27,33.29,33.14,33.17,58700.0,22.049,22.0623,21.9628,21.9827,58700.0
2009-04-28 11:10:00,33.18,33.22,33.05,33.06,76800.0,21.9894,22.0159,21.9032,21.9098,76800.0
2009-04-28 11:15:00,33.07,33.14,33.06,33.13,80300.0,21.9165,21.9628,21.9098,21.9562,80300.0
2009-04-28 11:20:00,33.13,33.13,33.0,33.01,63700.0,21.9562,21.9562,21.8701,21.8767,63700.0
2009-04-28 11:25:00,33.01,33.09,33.0,33.0,66000.0,21.8767,21.9297,21.8701,21.8701,66000.0
2009-04-28 11:30:00,33.0,33.07,32.93,33.04,97500.0,21.8701,21.9165,21.8237,21.8966,97500.0
2009-04-28 11:35:00,33.04,33.07,33.0,33.05,65400.0,21.8966,21.9165,21.8701,21.9032,65400.0
2009-04-28 11:40:00,33.05,33.11,32.95,32.95,68700.0,21.9032,21.943,21.8369,21.8369,68700.0
2009-04-28 11:45:00,32.95,32.97,32.75,32.76,114400.0,21.8369,21.8502,21.7044,21.711,114400.0
2009-04-28 11:50:00,32.75,32.77,32.65,32.67,105400.0,21.7044,21.7176,21.6381,21.6514,105400.0
2009-04-28 11:55:00,32.68,32.8,32.67,32.77,79300.0,21.658,21.7375,21.6514,21.7176,79300.0
2009-04-28 12:00:00,32.79,32.98,32.79,32.97,108200.0,21.7309,21.8568,21.7309,21.8502,108200.0
2009-04-28 12:05:00,32.97,32.98,32.8,32.81,69300.0,21.8502,21.8568,21.7375,21.7441,69300.0
2009-04-28 12:10:00,32.81,32.87,32.73,32.74,71700.0,21.7441,21.7839,21.6911,21.6978,71700.0
2009-04-28 12:15:00,32.74,32.78,32.73,32.77,42500.0,21.6978,21.7243,21.6911,21.7176,42500.0
2009-04-28 12:20:00,32.77,32.97,32.77,32.97,88900.0,21.7176,21.8502,21.7176,21.8502,88900.0
2009-04-28 12:25:00,32.97,32.97,32.84,32.86,81900.0,21.8502,21.8502,21.764,21.7773,81900.0
2009-04-28 12:30:00,32.86,32.93,32.86,32.9,30200.0,21.7773,21.8237,21.7773,21.8038,30200.0
2009-04-28 12:35:00,32.9,32.92,32.79,32.82,46700.0,21.8038,21.817,21.7309,21.7508,46700.0
2009-04-28 12:40:00,32.82,32.93,32.82,32.9,63300.0,21.7508,21.8237,21.7508,21.8038,63300.0
2009-04-28 12:45:00,32.91,32.96,32.9,32.95,28700.0,21.8104,21.8436,21.8038,21.8369,28700.0
2009-04-28 12:50:00,32.96,32.96,32.87,32.88,49800.0,21.8436,21.8436,21.7839,21.7905,49800.0
2009-04-28 12:55:00,32.91,32.97,32.9,32.97,46100.0,21.8104,21.8502,21.8038,21.8502,46100.0
2009-04-28 13:00:00,32.97,33.07,32.96,33.05,68600.0,21.8502,21.9165,21.8436,21.9032,68600.0
2009-04-28 13:05:00,33.05,33.05,32.85,32.93,80400.0,21.9032,21.9032,21.7707,21.8237,80400.0
2009-04-28 13:10:00,32.93,32.95,32.89,32.95,24800.0,21.8237,21.8369,21.7972,21.8369,24800.0
2009-04-28 13:15:00,32.94,32.95,32.89,32.94,42300.0,21.8303,21.8369,21.7972,21.8303,42300.0
2009-04-28 13:20:00,32.92,33.0,32.91,32.94,69100.0,21.817,21.8701,21.8104,21.8303,69100.0
2009-04-28 13:25:00,32.94,33.0,32.85,32.96,47100.0,21.8303,21.8701,21.7707,21.8436,47100.0
2009-04-28 13:30:00,32.96,33.08,32.91,33.03,63400.0,21.8436,21.9231,21.8104,21.8899,63400.0
2009-04-28 13:35:00,33.03,33.06,32.96,33.03,45200.0,21.8899,21.9098,21.8436,21.8899,45200.0
2009-04-28 13:40:00,33.04,33.12,32.96,33.01,102300.0,21.8966,21.9496,21.8436,21.8767,102300.0
2009-04-28 13:45:00,33.01,33.05,32.98,32.98,32000.0,21.8767,21.9032,21.8568,21.8568,32000.0
2009-04-28 13:50:00,32.99,33.0,32.85,32.86,73500.0,21.8634,21.8701,21.7707,21.7773,73500.0
2009-04-28 13:55:00,32.86,32.95,32.84,32.94,38800.0,21.7773,21.8369,21.764,21.8303,38800.0
2009-04-28 14:00:00,32.93,33.05,32.9,33.04,88500.0,21.8237,21.9032,21.8038,21.8966,88500.0
2009-04-28 14:05:00,33.04,33.08,32.98,33.01,72800.0,21.8966,21.9231,21.8568,21.8767,72800.0
2009-04-28 14:10:00,33.0,33.1,33.0,33.03,54900.0,21.8701,21.9363,21.8701,21.8899,54900.0
2009-04-28 14:15:00,33.03,33.11,32.98,33.06,59500.0,21.8899,21.943,21.8568,21.9098,59500.0
2009-04-28 14:20:00,33.05,33.25,33.03,33.23,151300.0,21.9032,22.0357,21.8899,22.0225,151300.0
2009-04-28 14:25:00,33.23,33.26,33.18,33.23,59300.0,22.0225,22.0424,21.9894,22.0225,59300.0
2009-04-28 14:30:00,33.23,33.34,33.23,33.24,132900.0,22.0225,22.0954,22.0225,22.0291,132900.0
2009-04-28 14:35:00,33.24,33.35,33.23,33.34,75900.0,22.0291,22.102,22.0225,22.0954,75900.0
2009-04-28 14:40:00,33.34,33.39,33.32,33.34,78700.0,22.0954,22.1285,22.0821,22.0954,78700.0
2009-04-28 14:45:00,33.34,33.34,33.11,33.15,98300.0,22.0954,22.0954,21.943,21.9695,98300.0
2009-04-28 14:50:00,33.14,33.23,33.14,33.21,34300.0,21.9628,22.0225,21.9628,22.0092,34300.0
2009-04-28 14:55:00,33.19,33.24,33.12,33.12,72800.0,21.996,22.0291,21.9496,21.9496,72800.0
2009-04-28 15:00:00,33.13,33.19,33.05,33.1,152400.0,21.9562,21.996,21.9032,21.9363,152400.0
2009-04-28 15:05:00,33.1,33.16,32.99,33.13,73200.0,21.9363,21.9761,21.8634,21.9562,73200.0
2009-04-28 15:10:00,33.13,33.21,33.03,33.04,47700.0,21.9562,22.0092,21.8899,21.8966,47700.0
2009-04-28 15:15:00,33.03,33.04,32.9,32.92,150800.0,21.8899,21.8966,21.8038,21.817,150800.0
2009-04-28 15:20:00,32.91,32.96,32.85,32.86,148700.0,21.8104,21.8436,21.7707,21.7773,148700.0
2009-04-28 15:25:00,32.86,32.9,32.72,32.74,253500.0,21.7773,21.8038,21.6845,21.6978,253500.0
2009-04-28 15:30:00,32.73,32.74,32.63,32.7,222500.0,21.6911,21.6978,21.6249,21.6712,222500.0
2009-04-28 15:35:00,32.69,32.84,32.65,32.75,175100.0,21.6646,21.764,21.6381,21.7044,175100.0
2009-04-28 15:40:00,32.74,32.76,32.57,32.62,204200.0,21.6978,21.711,21.5851,21.6182,204200.0
2009-04-28 15:45:00,32.63,32.77,32.6,32.73,219100.0,21.6249,21.7176,21.605,21.6911,219100.0
2009-04-28 15:50:00,32.73,32.81,32.72,32.8,119000.0,21.6911,21.7441,21.6845,21.7375,119000.0
2009-04-28 15:55:00,32.81,32.85,32.73,32.76,257500.0,21.7441,21.7707,21.6911,21.711,257500.0
2009-04-29 09:30:00,33.17,33.44,33.0,33.28,179000.0,21.9827,22.1617,21.8701,22.0556,179000.0
2009-04-29 09:35:00,33.23,33.24,33.02,33.1,117900.0,22.0225,22.0291,21.8833,21.9363,117900.0
2009-04-29 09:40:00,33.1,33.19,33.0,33.1,213900.0,21.9363,21.996,21.8701,21.9363,213900.0
2009-04-29 09:45:00,33.1,33.3,33.04,33.25,127800.0,21.9363,22.0689,21.8966,22.0357,127800.0
2009-04-29 09:50:00,33.25,33.43,33.24,33.41,241300.0,22.0357,22.155,22.0291,22.1418,241300.0
2009-04-29 09:55:00,33.43,33.55,33.35,33.48,273900.0,22.155,22.2346,22.102,22.1882,273900.0
2009-04-29 10:00:00,33.49,33.88,33.49,33.7,508400.0,22.1948,22.4533,22.1948,22.334,508400.0
2009-04-29 10:05:00,33.7,33.74,33.62,33.64,153100.0,22.334,22.3605,22.281,22.2942,153100.0
2009-04-29 10:10:00,33.65,33.65,33.34,33.48,293200.0,22.3008,22.3008,22.0954,22.1882,293200.0
2009-04-29 10:15:00,33.48,33.65,33.46,33.61,175600.0,22.1882,22.3008,22.1749,22.2743,175600.0
2009-04-29 10:20:00,33.62,33.81,33.55,33.58,241300.0,22.281,22.4069,22.2346,22.2544,241300.0
2009-04-29 10:25:00,33.57,33.69,33.57,33.6,89000.0,22.2478,22.3274,22.2478,22.2677,89000.0
2009-04-29 10:30:00,33.58,33.77,33.58,33.7,165200.0,22.2544,22.3804,22.2544,22.334,165200.0
2009-04-29 10:35:00,33.69,33.78,33.63,33.74,164600.0,22.3274,22.387,22.2876,22.3605,164600.0
2009-04-29 10:40:00,33.73,33.89,33.71,33.78,168900.0,22.3539,22.4599,22.3406,22.387,168900.0
2009-04-29 10:45:00,33.79,33.8,33.63,33.66,134700.0,22.3936,22.4003,22.2876,22.3075,134700.0
2009-04-29 10:50:00,33.67,33.81,33.59,33.68,127200.0,22.3141,22.4069,22.2611,22.3207,127200.0
2009-04-29 10:55:00,33.68,33.69,33.59,33.67,95500.0,22.3207,22.3274,22.2611,22.3141,95500.0
2009-04-29 11:00:00,33.67,33.75,33.6,33.64,84700.0,22.3141,22.3671,22.2677,22.2942,84700.0
2009-04-29 11:05:00,33.63,33.71,33.62,33.69,58500.0,22.2876,22.3406,22.281,22.3274,58500.0
2009-04-29 11:10:00,33.69,33.78,33.67,33.78,88500.0,22.3274,22.387,22.3141,22.387,88500.0
2009-04-29 11:15:00,33.77,33.84,33.75,33.81,143900.0,22.3804,22.4268,22.3671,22.4069,143900.0
2009-04-29 11:20:00,33.83,33.93,33.79,33.82,175600.0,22.4201,22.4864,22.3936,22.4135,175600.0
2009-04-29 11:25:00,33.81,33.92,33.81,33.9,60000.0,22.4069,22.4798,22.4069,22.4665,60000.0
2009-04-29 11:30:00,33.91,33.94,33.88,33.88,94400.0,22.4732,22.493,22.4533,22.4533,94400.0
2009-04-29 11:35:00,33.88,33.88,33.76,33.79,75000.0,22.4533,22.4533,22.3737,22.3936,75000.0
2009-04-29 11:40:00,33.79,33.83,33.65,33.67,84700.0,22.3936,22.4201,22.3008,22.3141,84700.0
2009-04-29 11:45:00,33.67,33.8,33.67,33.79,73400.0,22.3141,22.4003,22.3141,22.3936,73400.0
2009-04-29 11:50:00,33.79,33.83,33.76,33.82,58200.0,22.3936,22.4201,22.3737,22.4135,58200.0
2009-04-29 11:55:00,33.82,33.83,33.59,33.61,291800.0,22.4135,22.4201,22.2611,22.2743,291800.0
2009-04-29 12:00:00,33.63,33.73,33.62,33.72,47100.0,22.2876,22.3539,22.281,22.3472,47100.0
2009-04-29 12:05:00,33.72,33.73,33.68,33.68,70200.0,22.3472,22.3539,22.3207,22.3207,70200.0
2009-04-29 12:10:00,33.68,33.73,33.62,33.72,80200.0,22.3207,22.3539,22.281,22.3472,80200.0
2009-04-29 12:15:00,33.72,33.78,33.7,33.71,95300.0,22.3472,22.387,22.334,22.3406,95300.0
2009-04-29 12:20:00,33.72,33.77,33.68,33.77,73100.0,22.3472,22.3804,22.3207,22.3804,73100.0
2009-04-29 12:25:00,33.77,33.82,33.7,33.77,81500.0,22.3804,22.4135,22.334,22.3804,81500.0
2009-04-29 12:30:00,33.77,33.78,33.69,33.71,94900.0,22.3804,22.387,22.3274,22.3406,94900.0
2009-04-29 12:35:00,33.72,33.75,33.69,33.7,28200.0,22.3472,22.3671,22.3274,22.334,28200.0
2009-04-29 12:40:00,33.69,33.79,33.69,33.75,63500.0,22.3274,22.3936,22.3274,22.3671,63500.0
2009-04-29 12:45:00,33.75,33.76,33.68,33.69,59100.0,22.3671,22.3737,22.3207,22.3274,59100.0
2009-04-29 12:50:00,33.69,33.75,33.68,33.75,33400.0,22.3274,22.3671,22.3207,22.3671,33400.0
2009-04-29 12:55:00,33.74,33.85,33.74,33.85,40900.0,22.3605,22.4334,22.3605,22.4334,40900.0
2009-04-29 13:00:00,33.85,33.91,33.84,33.89,66800.0,22.4334,22.4732,22.4268,22.4599,66800.0
2009-04-29 13:05:00,33.9,33.95,33.88,33.93,72600.0,22.4665,22.4997,22.4533,22.4864,72600.0
2009-04-29 13:10:00,33.93,33.94,33.92,33.94,34300.0,22.4864,22.493,22.4798,22.493,34300.0
2009-04-29 13:15:00,33.93,34.0,33.93,33.96,89600.0,22.4864,22.5328,22.4864,22.5063,89600.0
2009-04-29 13:20:00,33.96,34.07,33.95,34.04,109600.0,22.5063,22.5792,22.4997,22.5593,109600.0
2009-04-29 13:25:00,34.05,34.07,34.0,34.0,104000.0,22.5659,22.5792,22.5328,22.5328,104000.0
2009-04-29 13:30:00,34.01,34.02,33.95,34.0,97900.0,22.5394,22.5461,22.4997,22.5328,97900.0
2009-04-29 13:35:00,34.0,34.08,33.98,34.04,145400.0,22.5328,22.5858,22.5195,22.5593,145400.0
2009-04-29 13:40:00,34.03,34.08,34.02,34.02,53100.0,22.5527,22.5858,22.5461,22.5461,53100.0
2009-04-29 13:45:00,34.02,34.04,33.94,33.95,63500.0,22.5461,22.5593,22.493,22.4997,63500.0
2009-04-29 13:50:00,33.94,33.94,33.91,33.92,70400.0,22.493,22.493,22.4732,22.4798,70400.0
2009-04-29 13:55:00,33.93,33.95,33.87,33.87,59300.0,22.4864,22.4997,22.4466,22.4466,59300.0
2009-04-29 14:00:00,33.87,33.89,33.83,33.89,120200.0,22.4466,22.4599,22.4201,22.4599,120200.0
2009-04-29 14:05:00,33.88,33.92,33.82,33.85,146400.0,22.4533,22.4798,22.4135,22.4334,146400.0
2009-04-29 14:10:00,33.85,33.94,33.85,33.92,58200.0,22.4334,22.493,22.4334,22.4798,58200.0
2009-04-29 14:15:00,33.92,34.02,33.63,33.73,250800.0,22.4798,22.5461,22.2876,22.3539,250800.0
2009-04-29 14:20:00,33.73,33.93,33.68,33.7,183500.0,22.3539,22.4864,22.3207,22.334,183500.0
2009-04-29 14:25:00,33.72,33.97,33.69,33.94,169600.0,22.3472,22.5129,22.3274,22.493,169600.0
2009-04-29 14:30:00,33.94,34.14,33.89,34.14,211100.0,22.493,22.6256,22.4599,22.6256,211100.0
2009-04-29 14:35:00,34.13,34.15,34.03,34.1,249100.0,22.619,22.6322,22.5527,22.5991,249100.0
2009-04-29 14:40:00,34.1,34.13,33.87,33.91,259800.0,22.5991,22.619,22.4466,22.4732,259800.0
2009-04-29 14:45:00,33.91,34.04,33.86,33.91,190900.0,22.4732,22.5593,22.44,22.4732,190900.0
2009-04-29 14:50:00,33.92,34.01,33.88,33.95,219500.0,22.4798,22.5394,22.4533,22.4997,219500.0
2009-04-29 14:55:00,33.94,34.04,33.9,34.04,136800.0,22.493,22.5593,22.4665,22.5593,136800.0
2009-04-29 15:00:00,34.05,34.07,33.95,34.06,171100.0,22.5659,22.5792,22.4997,22.5726,171100.0
2009-04-29 15:05:00,34.06,34.11,33.96,34.0,212100.0,22.5726,22.6057,22.5063,22.5328,212100.0
2009-04-29 15:10:00,34.0,34.07,33.95,33.99,157300.0,22.5328,22.5792,22.4997,22.5262,157300.0
2009-04-29 15:15:00,33.99,33.99,33.84,33.86,137800.0,22.5262,22.5262,22.4268,22.44,137800.0
2009-04-29 15:20:00,33.86,33.86,33.66,33.69,294600.0,22.44,22.44,22.3075,22.3274,294600.0
2009-04-29 15:25:00,33.68,33.7,33.57,33.63,191300.0,22.3207,22.334,22.2478,22.2876,191300.0
2009-04-29 15:30:00,33.64,33.7,33.51,33.65,223500.0,22.2942,22.334,22.2081,22.3008,223500.0
2009-04-29 15:35:00,33.65,33.75,33.62,33.74,199100.0,22.3008,22.3671,22.281,22.3605,199100.0
2009-04-29 15:40:00,33.75,33.83,33.71,33.71,182900.0,22.3671,22.4201,22.3406,22.3406,182900.0
2009-04-29 15:45:00,33.71,33.74,33.47,33.53,292900.0,22.3406,22.3605,22.1815,22.2213,292900.0
2009-04-29 15:50:00,33.54,33.63,33.51,33.51,278400.0,22.2279,22.2876,22.2081,22.2081,278400.0
2009-04-29 15:55:00,33.51,33.7,33.51,33.65,471400.0,22.2081,22.334,22.2081,22.3008,471400.0
2009-04-30 09:30:00,34.42,34.59,34.35,34.35,424200.0,22.8111,22.9238,22.7648,22.7648,424200.0
2009-04-30 09:35:00,34.37,35.0,34.35,34.96,450500.0,22.778,23.1955,22.7648,23.169,450500.0
2009-04-30 09:40:00,34.96,35.46,34.94,35.33,670400.0,23.169,23.5004,23.1558,23.4142,670400.0
2009-04-30 09:45:00,35.33,35.41,35.02,35.24,336000.0,23.4142,23.4672,23.2088,23.3546,336000.0
2009-04-30 09:50:00,35.24,35.46,35.22,35.37,253200.0,23.3546,23.5004,23.3413,23.4407,253200.0
2009-04-30 09:55:00,35.36,35.55,35.29,35.52,306100.0,23.4341,23.56,23.3877,23.5401,306100.0
2009-04-30 10:00:00,35.54,35.78,35.53,35.78,296000.0,23.5534,23.7125,23.5468,23.7125,296000.0
2009-04-30 10:05:00,35.78,35.91,35.76,35.85,321300.0,23.7125,23.7986,23.6992,23.7588,321300.0
2009-04-30 10:10:00,35.85,35.99,35.82,35.98,335600.0,23.7588,23.8516,23.739,23.845,335600.0
2009-04-30 10:15:00,35.98,36.07,35.91,36.0,424800.0,23.845,23.9046,23.7986,23.8583,424800.0
2009-04-30 10:20:00,36.0,36.1,35.9,36.01,345600.0,23.8583,23.9245,23.792,23.8649,345600.0
2009-04-30 10:25:00,36.03,36.27,35.99,36.18,288400.0,23.8781,24.0372,23.8516,23.9775,288400.0
2009-04-30 10:30:00,36.19,36.24,36.04,36.09,241200.0,23.9842,24.0173,23.8848,23.9179,241200.0
2009-04-30 10:35:00,36.08,36.15,35.92,35.98,297900.0,23.9113,23.9577,23.8052,23.845,297900.0
2009-04-30 10:40:00,35.97,35.99,35.7,35.73,284300.0,23.8384,23.8516,23.6594,23.6793,284300.0
2009-04-30 10:45:00,35.72,35.77,35.57,35.76,262600.0,23.6727,23.7058,23.5733,23.6992,262600.0
2009-04-30 10:50:00,35.76,35.93,35.67,35.93,237800.0,23.6992,23.8119,23.6396,23.8119,237800.0
2009-04-30 10:55:00,35.93,35.94,35.85,35.89,157500.0,23.8119,23.8185,23.7588,23.7854,157500.0
2009-04-30 11:00:00,35.9,36.0,35.86,35.93,320200.0,23.792,23.8583,23.7655,23.8119,320200.0
2009-04-30 11:05:00,35.93,36.05,35.92,36.0,194300.0,23.8119,23.8914,23.8052,23.8583,194300.0
2009-04-30 11:10:00,36.0,36.2,35.99,36.15,184200.0,23.8583,23.9908,23.8516,23.9577,184200.0
2009-04-30 11:15:00,36.15,36.17,36.05,36.09,368800.0,23.9577,23.9709,23.8914,23.9179,368800.0
2009-04-30 11:20:00,36.1,36.15,36.03,36.14,182700.0,23.9245,23.9577,23.8781,23.951,182700.0
2009-04-30 11:25:00,36.13,36.25,36.1,36.16,415800.0,23.9444,24.0239,23.9245,23.9643,415800.0
2009-04-30 11:30:00,36.15,36.15,35.97,35.97,163500.0,23.9577,23.9577,23.8384,23.8384,163500.0
2009-04-30 11:35:00,35.97,36.08,35.97,36.05,142100.0,23.8384,23.9113,23.8384,23.8914,142100.0
2009-04-30 11:40:00,36.05,36.16,36.05,36.16,162900.0,23.8914,23.9643,23.8914,23.9643,162900.0
2009-04-30 11:45:00,36.16,36.35,36.13,36.35,284100.0,23.9643,24.0902,23.9444,24.0902,284100.0
2009-04-30 11:50:00,36.35,36.4,36.23,36.31,385800.0,24.0902,24.1233,24.0107,24.0637,385800.0
2009-04-30 11:55:00,36.31,36.33,36.24,36.25,205300.0,24.0637,24.077,24.0173,24.0239,205300.0
2009-04-30 12:00:00,36.24,36.31,36.15,36.15,290500.0,24.0173,24.0637,23.9577,23.9577,290500.0
2009-04-30 12:05:00,36.19,36.19,36.0,36.06,272700.0,23.9842,23.9842,23.8583,23.898,272700.0
2009-04-30 12:10:00,36.05,36.06,35.97,36.05,207500.0,23.8914,23.898,23.8384,23.8914,207500.0
2009-04-30 12:15:00,36.05,36.12,36.0,36.12,209700.0,23.8914,23.9378,23.8583,23.9378,209700.0
2009-04-30 12:20:00,36.11,36.24,36.0,36.01,249800.0,23.9312,24.0173,23.8583,23.8649,249800.0
2009-04-30 12:25:00,36.01,36.15,36.01,36.06,179500.0,23.8649,23.9577,23.8649,23.898,179500.0
2009-04-30 12:30:00,36.06,36.08,35.92,35.97,304800.0,23.898,23.9113,23.8052,23.8384,304800.0
2009-04-30 12:35:00,35.96,36.02,35.92,36.0,240300.0,23.8317,23.8715,23.8052,23.8583,240300.0
2009-04-30 12:40:00,36.01,36.01,35.68,35.69,270000.0,23.8649,23.8649,23.6462,23.6528,270000.0
2009-04-30 12:45:00,35.68,35.7,35.39,35.41,285000.0,23.6462,23.6594,23.454,23.4672,285000.0
2009-04-30 12:50:00,35.41,35.59,35.35,35.59,275200.0,23.4672,23.5865,23.4275,23.5865,275200.0
2009-04-30 12:55:00,35.59,35.64,35.56,35.63,186200.0,23.5865,23.6197,23.5667,23.613,186200.0
2009-04-30 13:00:00,35.63,35.68,35.45,35.63,235800.0,23.613,23.6462,23.4938,23.613,235800.0
2009-04-30 13:05:00,35.63,35.78,35.63,35.75,164900.0,23.613,23.7125,23.613,23.6926,164900.0
2009-04-30 13:10:00,35.77,35.77,35.56,35.57,204100.0,23.7058,23.7058,23.5667,23.5733,204100.0
2009-04-30 13:15:00,35.57,35.57,35.39,35.39,149200.0,23.5733,23.5733,23.454,23.454,149200.0
2009-04-30 13:20:00,35.39,35.4,35.14,35.22,231900.0,23.454,23.4606,23.2883,23.3413,231900.0
2009-04-30 13:25:00,35.22,35.25,35.14,35.23,134700.0,23.3413,23.3612,23.2883,23.348,134700.0
2009-04-30 13:30:00,35.23,35.33,35.13,35.32,133300.0,23.348,23.4142,23.2817,23.4076,133300.0
2009-04-30 13:35:00,35.31,35.41,35.29,35.4,113200.0,23.401,23.4672,23.3877,23.4606,113200.0
2009-04-30 13:40:00,35.4,35.69,35.37,35.68,224200.0,23.4606,23.6528,23.4407,23.6462,224200.0
2009-04-30 13:45:00,35.68,35.76,35.66,35.69,223300.0,23.6462,23.6992,23.6329,23.6528,223300.0
2009-04-30 13:50:00,35.69,35.75,35.65,35.75,138100.0,23.6528,23.6926,23.6263,23.6926,138100.0
2009-04-30 13:55:00,35.75,35.92,35.74,35.81,155000.0,23.6926,23.8052,23.6859,23.7323,155000.0
2009-04-30 14:00:00,35.81,35.86,35.75,35.83,125700.0,23.7323,23.7655,23.6926,23.7456,125700.0
2009-04-30 14:05:00,35.83,35.84,35.63,35.7,114500.0,23.7456,23.7522,23.613,23.6594,114500.0
2009-04-30 14:10:00,35.69,35.72,35.52,35.6,118500.0,23.6528,23.6727,23.5401,23.5932,118500.0
2009-04-30 14:15:00,35.6,35.72,35.52,35.72,145100.0,23.5932,23.6727,23.5401,23.6727,145100.0
2009-04-30 14:20:00,35.72,35.86,35.67,35.67,193000.0,23.6727,23.7655,23.6396,23.6396,193000.0
2009-04-30 14:25:00,35.67,35.69,35.56,35.59,125800.0,23.6396,23.6528,23.5667,23.5865,125800.0
2009-04-30 14:30:00,35.59,35.63,35.5,35.54,127800.0,23.5865,23.613,23.5269,23.5534,127800.0
2009-04-30 14:35:00,35.54,35.62,35.53,35.59,70400.0,23.5534,23.6064,23.5468,23.5865,70400.0
2009-04-30 14:40:00,35.6,35.61,35.39,35.44,127000.0,23.5932,23.5998,23.454,23.4871,127000.0
2009-04-30 14:45:00,35.43,35.56,35.38,35.51,107100.0,23.4805,23.5667,23.4474,23.5335,107100.0
2009-04-30 14:50:00,35.52,35.77,35.51,35.75,137800.0,23.5401,23.7058,23.5335,23.6926,137800.0
2009-04-30 14:55:00,35.75,35.86,35.75,35.84,228200.0,23.6926,23.7655,23.6926,23.7522,228200.0
2009-04-30 15:00:00,35.85,35.85,35.53,35.66,246700.0,23.7588,23.7588,23.5468,23.6329,246700.0
2009-04-30 15:05:00,35.66,35.67,35.34,35.38,189800.0,23.6329,23.6396,23.4209,23.4474,189800.0
2009-04-30 15:10:00,35.37,35.58,35.35,35.4,201100.0,23.4407,23.5799,23.4275,23.4606,201100.0
2009-04-30 15:15:00,35.4,35.51,35.22,35.38,205100.0,23.4606,23.5335,23.3413,23.4474,205100.0
2009-04-30 15:20:00,35.38,35.47,35.33,35.44,215800.0,23.4474,23.507,23.4142,23.4871,215800.0
2009-04-30 15:25:00,35.42,35.55,35.4,35.55,227300.0,23.4739,23.56,23.4606,23.56,227300.0
2009-04-30 15:30:00,35.53,35.78,35.49,35.71,295700.0,23.5468,23.7125,23.5203,23.6661,295700.0
2009-04-30 15:35:00,35.71,35.77,35.66,35.73,318000.0,23.6661,23.7058,23.6329,23.6793,318000.0
2009-04-30 15:40:00,35.73,35.74,35.57,35.7,322500.0,23.6793,23.6859,23.5733,23.6594,322500.0
2009-04-30 15:45:00,35.7,35.93,35.7,35.75,464500.0,23.6594,23.8119,23.6594,23.6926,464500.0
2009-04-30 15:50:00,35.76,35.85,35.61,35.63,493600.0,23.6992,23.7588,23.5998,23.613,493600.0
2009-04-30 15:55:00,35.63,35.69,35.5,35.55,535500.0,23.613,23.6528,23.5269,23.56,535500.0
2009-05-01 09:30:00,35.87,36.28,35.87,35.99,374500.0,23.7721,24.0438,23.7721,23.8516,374500.0
2009-05-01 09:35:00,35.99,36.06,35.76,35.84,245200.0,23.8516,23.898,23.6992,23.7522,245200.0
2009-05-01 09:40:00,35.84,35.91,35.69,35.8,252900.0,23.7522,23.7986,23.6528,23.7257,252900.0
2009-05-01 09:45:00,35.81,35.9,35.76,35.87,153300.0,23.7323,23.792,23.6992,23.7721,153300.0
2009-05-01 09:50:00,35.86,35.9,35.65,35.81,208700.0,23.7655,23.792,23.6263,23.7323,208700.0
2009-05-01 09:55:00,35.81,36.26,35.81,36.24,251700.0,23.7323,24.0306,23.7323,24.0173,251700.0
2009-05-01 10:00:00,36.25,36.56,36.1,36.4,394800.0,24.0239,24.2294,23.9245,24.1233,394800.0
2009-05-01 10:05:00,36.4,36.54,36.33,36.33,229100.0,24.1233,24.2161,24.077,24.077,229100.0
2009-05-01 10:10:00,36.34,36.4,36.17,36.34,329400.0,24.0836,24.1233,23.9709,24.0836,329400.0
2009-05-01 10:15:00,36.34,36.38,36.21,36.24,185000.0,24.0836,24.1101,23.9974,24.0173,185000.0
2009-05-01 10:20:00,36.23,36.26,36.0,36.09,195800.0,24.0107,24.0306,23.8583,23.9179,195800.0
2009-05-01 10:25:00,36.07,36.19,36.03,36.16,213800.0,23.9046,23.9842,23.8781,23.9643,213800.0
2009-05-01 10:30:00,36.15,36.18,36.03,36.05,85200.0,23.9577,23.9775,23.8781,23.8914,85200.0
2009-05-01 10:35:00,36.06,36.14,36.02,36.02,131400.0,23.898,23.951,23.8715,23.8715,131400.0
2009-05-01 10:40:00,36.02,36.1,35.96,36.05,137500.0,23.8715,23.9245,23.8317,23.8914,137500.0
2009-05-01 10:45:00,36.05,36.3,36.04,36.25,150100.0,23.8914,24.0571,23.8848,24.0239,150100.0
2009-05-01 10:50:00,36.25,36.31,36.17,36.27,128400.0,24.0239,24.0637,23.9709,24.0372,128400.0
2009-05-01 10:55:00,36.27,36.33,36.23,36.28,152700.0,24.0372,24.077,24.0107,24.0438,152700.0
2009-05-01 11:00:00,36.28,36.46,36.28,36.42,182100.0,24.0438,24.1631,24.0438,24.1366,182100.0
2009-05-01 11:05:00,36.43,36.5,36.41,36.49,183500.0,24.1432,24.1896,24.13,24.183,183500.0
2009-05-01 11:10:00,36.49,36.69,36.48,36.67,198000.0,24.183,24.3155,24.1764,24.3023,198000.0
2009-05-01 11:15:00,36.66,36.7,36.59,36.69,164000.0,24.2957,24.3222,24.2493,24.3155,164000.0
2009-05-01 11:20:00,36.7,36.88,36.65,36.86,229500.0,24.3222,24.4415,24.289,24.4282,229500.0
2009-05-01 11:25:00,36.86,36.93,36.75,36.92,219800.0,24.4282,24.4746,24.3553,24.468,219800.0
2009-05-01 11:30:00,36.92,36.92,36.82,36.89,146600.0,24.468,24.468,24.4017,24.4481,146600.0
2009-05-01 11:35:00,36.9,36.93,36.78,36.92,210300.0,24.4547,24.4746,24.3752,24.468,210300.0
2009-05-01 11:40:00,36.92,36.95,36.85,36.87,91400.0,24.468,24.4878,24.4216,24.4348,91400.0
2009-05-01 11:45:00,36.86,36.95,36.8,36.95,244300.0,24.4282,24.4878,24.3884,24.4878,244300.0
2009-05-01 11:50:00,36.95,36.95,36.85,36.85,119700.0,24.4878,24.4878,24.4216,24.4216,119700.0
2009-05-01 11:55:00,36.84,36.95,36.81,36.91,177600.0,24.4149,24.4878,24.3951,24.4613,177600.0
2009-05-01 12:00:00,36.91,36.93,36.83,36.92,102500.0,24.4613,24.4746,24.4083,24.468,102500.0
2009-05-01 12:05:00,36.92,37.01,36.87,36.96,203500.0,24.468,24.5276,24.4348,24.4945,203500.0
2009-05-01 12:10:00,36.95,37.01,36.91,36.97,97700.0,24.4878,24.5276,24.4613,24.5011,97700.0
2009-05-01 12:15:00,36.98,37.19,36.97,37.14,217700.0,24.5077,24.6469,24.5011,24.6138,217700.0
2009-05-01 12:20:00,37.13,37.14,37.08,37.14,120300.0,24.6071,24.6138,24.574,24.6138,120300.0
2009-05-01 12:25:00,37.14,37.15,36.9,36.94,137000.0,24.6138,24.6204,24.4547,24.4812,137000.0
2009-05-01 12:30:00,36.95,37.03,36.9,36.95,85600.0,24.4878,24.5409,24.4547,24.4878,85600.0
2009-05-01 12:35:00,36.94,37.12,36.91,37.08,117100.0,24.4812,24.6005,24.4613,24.574,117100.0
2009-05-01 12:40:00,37.08,37.15,36.99,37.0,115800.0,24.574,24.6204,24.5144,24.521,115800.0
2009-05-01 12:45:00,36.99,37.01,36.92,37.0,86400.0,24.5144,24.5276,24.468,24.521,86400.0
2009-05-01 12:50:00,37.0,37.05,36.94,37.01,141900.0,24.521,24.5541,24.4812,24.5276,141900.0
2009-05-01 12:55:00,37.01,37.1,37.01,37.04,134800.0,24.5276,24.5873,24.5276,24.5475,134800.0
2009-05-01 13:00:00,37.05,37.12,37.01,37.07,110800.0,24.5541,24.6005,24.5276,24.5674,110800.0
2009-05-01 13:05:00,37.06,37.15,37.05,37.12,140200.0,24.5607,24.6204,24.5541,24.6005,140200.0
2009-05-01 13:10:00,37.12,37.24,37.12,37.21,120200.0,24.6005,24.68,24.6005,24.6602,120200.0
2009-05-01 13:15:00,37.21,37.28,37.2,37.27,135400.0,24.6602,24.7065,24.6535,24.6999,135400.0
2009-05-01 13:20:00,37.27,37.34,37.26,37.31,130100.0,24.6999,24.7463,24.6933,24.7264,130100.0
2009-05-01 13:25:00,37.31,37.49,37.28,37.48,187500.0,24.7264,24.8457,24.7065,24.8391,187500.0
2009-05-01 13:30:00,37.49,37.53,37.41,37.46,190200.0,24.8457,24.8722,24.7927,24.8258,190200.0
2009-05-01 13:35:00,37.45,37.58,37.35,37.52,193100.0,24.8192,24.9054,24.7529,24.8656,193100.0
2009-05-01 13:40:00,37.53,37.71,37.53,37.55,215300.0,24.8722,24.9915,24.8722,24.8855,215300.0
2009-05-01 13:45:00,37.55,37.65,37.54,37.55,112400.0,24.8855,24.9518,24.8789,24.8855,112400.0
2009-05-01 13:50:00,37.55,37.56,37.45,37.46,143700.0,24.8855,24.8921,24.8192,24.8258,143700.0
2009-05-01 13:55:00,37.48,37.58,37.46,37.58,103200.0,24.8391,24.9054,24.8258,24.9054,103200.0
2009-05-01 14:00:00,37.57,37.59,37.51,37.52,107100.0,24.8987,24.912,24.859,24.8656,107100.0
2009-05-01 14:05:00,37.51,37.63,37.49,37.6,120900.0,24.859,24.9385,24.8457,24.9186,120900.0
2009-05-01 14:10:00,37.59,37.64,37.44,37.45,178000.0,24.912,24.9451,24.8126,24.8192,178000.0
2009-05-01 14:15:00,37.45,37.49,37.32,37.33,115800.0,24.8192,24.8457,24.7331,24.7397,115800.0
2009-05-01 14:20:00,37.33,37.43,37.33,37.41,66300.0,24.7397,24.806,24.7397,24.7927,66300.0
2009-05-01 14:25:00,37.4,37.47,37.37,37.39,98700.0,24.7861,24.8325,24.7662,24.7794,98700.0
2009-05-01 14:30:00,37.4,37.44,37.3,37.37,95900.0,24.7861,24.8126,24.7198,24.7662,95900.0
2009-05-01 14:35:00,37.38,37.45,37.36,37.37,141000.0,24.7728,24.8192,24.7596,24.7662,141000.0
2009-05-01 14:40:00,37.36,37.37,37.23,37.34,121800.0,24.7596,24.7662,24.6734,24.7463,121800.0
2009-05-01 14:45:00,37.33,37.39,37.3,37.36,128000.0,24.7397,24.7794,24.7198,24.7596,128000.0
2009-05-01 14:50:00,37.36,37.38,37.27,37.3,141200.0,24.7596,24.7728,24.6999,24.7198,141200.0
2009-05-01 14:55:00,37.3,37.31,37.14,37.17,218200.0,24.7198,24.7264,24.6138,24.6336,218200.0
2009-05-01 15:00:00,37.17,37.39,37.17,37.37,132400.0,24.6336,24.7794,24.6336,24.7662,132400.0
2009-05-01 15:05:00,37.36,37.38,37.16,37.17,143100.0,24.7596,24.7728,24.627,24.6336,143100.0
2009-05-01 15:10:00,37.17,37.17,37.0,37.02,132500.0,24.6336,24.6336,24.521,24.5342,132500.0
2009-05-01 15:15:00,37.02,37.07,36.99,37.0,193600.0,24.5342,24.5674,24.5144,24.521,193600.0
2009-05-01 15:20:00,37.0,37.05,36.9,37.0,265300.0,24.521,24.5541,24.4547,24.521,265300.0
2009-05-01 15:25:00,37.0,37.02,36.99,37.01,157200.0,24.521,24.5342,24.5144,24.5276,157200.0
2009-05-01 15:30:00,37.02,37.04,36.9,37.02,261300.0,24.5342,24.5475,24.4547,24.5342,261300.0
2009-05-01 15:35:00,37.01,37.1,36.99,37.01,294800.0,24.5276,24.5873,24.5144,24.5276,294800.0
2009-05-01 15:40:00,37.01,37.2,37.01,37.16,180200.0,24.5276,24.6535,24.5276,24.627,180200.0
2009-05-01 15:45:00,37.16,37.16,37.01,37.04,176100.0,24.627,24.627,24.5276,24.5475,176100.0
2009-05-01 15:50:00,37.05,37.1,37.01,37.05,221700.0,24.5541,24.5873,24.5276,24.5541,221700.0
2009-05-01 15:55:00,37.06,37.26,37.0,37.24,545700.0,24.5607,24.6933,24.521,24.68,545700.0
2009-05-04 09:30:00,37.93,38.0,37.71,37.93,413300.0,25.1373,25.1837,24.9915,25.1373,413300.0
2009-05-04 09:35:00,37.93,37.95,37.6,37.79,251500.0,25.1373,25.1506,24.9186,25.0445,251500.0
2009-05-04 09:40:00,37.79,38.35,37.78,38.3,360400.0,25.0445,25.4157,25.0379,25.3825,360400.0
2009-05-04 09:45:00,38.3,38.34,38.1,38.23,262100.0,25.3825,25.409,25.25,25.3361,262100.0
2009-05-04 09:50:00,38.23,38.34,38.13,38.26,279700.0,25.3361,25.409,25.2699,25.356,279700.0
2009-05-04 09:55:00,38.26,38.5,38.25,38.49,344500.0,25.356,25.5151,25.3494,25.5085,344500.0
2009-05-04 10:00:00,38.49,38.92,38.48,38.58,575200.0,25.5085,25.7934,25.5018,25.5681,575200.0
2009-05-04 10:05:00,38.59,38.7,38.34,38.37,287100.0,25.5747,25.6476,25.409,25.4289,287100.0
2009-05-04 10:10:00,38.38,38.5,38.36,38.47,197200.0,25.4356,25.5151,25.4223,25.4952,197200.0
2009-05-04 10:15:00,38.48,38.78,38.47,38.77,245800.0,25.5018,25.7006,25.4952,25.694,245800.0
2009-05-04 10:20:00,38.78,38.88,38.73,38.81,236700.0,25.7006,25.7669,25.6675,25.7205,236700.0
2009-05-04 10:25:00,38.8,38.81,38.59,38.6,160400.0,25.7139,25.7205,25.5747,25.5814,160400.0
2009-05-04 10:30:00,38.6,38.62,38.4,38.42,206100.0,25.5814,25.5946,25.4488,25.4621,206100.0
2009-05-04 10:35:00,38.42,38.53,38.41,38.47,159800.0,25.4621,25.535,25.4554,25.4952,159800.0
2009-05-04 10:40:00,38.48,38.48,38.15,38.21,182100.0,25.5018,25.5018,25.2831,25.3229,182100.0
2009-05-04 10:45:00,38.23,38.24,38.1,38.2,183300.0,25.3361,25.3428,25.25,25.3163,183300.0
2009-05-04 10:50:00,38.2,38.28,38.12,38.16,139800.0,25.3163,25.3693,25.2632,25.2897,139800.0
2009-05-04 10:55:00,38.16,38.16,37.92,38.04,216300.0,25.2897,25.2897,25.1307,25.2102,216300.0
2009-05-04 11:00:00,38.06,38.37,38.06,38.35,172700.0,25.2235,25.4289,25.2235,25.4157,172700.0
2009-05-04 11:05:00,38.34,38.38,38.25,38.29,141500.0,25.409,25.4356,25.3494,25.3759,141500.0
2009-05-04 11:10:00,38.29,38.4,38.27,38.35,117300.0,25.3759,25.4488,25.3627,25.4157,117300.0
2009-05-04 11:15:00,38.35,38.37,38.18,38.24,181900.0,25.4157,25.4289,25.303,25.3428,181900.0
2009-05-04 11:20:00,38.24,38.37,38.14,38.17,116000.0,25.3428,25.4289,25.2765,25.2964,116000.0
2009-05-04 11:25:00,38.17,38.2,38.05,38.09,132100.0,25.2964,25.3163,25.2168,25.2434,132100.0
2009-05-04 11:30:00,38.08,38.11,38.03,38.1,113200.0,25.2367,25.2566,25.2036,25.25,113200.0
2009-05-04 11:35:00,38.1,38.11,38.0,38.03,122700.0,25.25,25.2566,25.1837,25.2036,122700.0
2009-05-04 11:40:00,38.03,38.11,37.94,37.98,235900.0,25.2036,25.2566,25.1439,25.1705,235900.0
2009-05-04 11:45:00,37.98,38.26,37.97,38.12,146200.0,25.1705,25.356,25.1638,25.2632,146200.0
2009-05-04 11:50:00,38.12,38.18,38.03,38.03,71200.0,25.2632,25.303,25.2036,25.2036,71200.0
2009-05-04 11:55:00,38.03,38.06,37.88,37.93,168900.0,25.2036,25.2235,25.1042,25.1373,168900.0
2009-05-04 12:00:00,37.93,38.07,37.89,38.02,178700.0,25.1373,25.2301,25.1108,25.197,178700.0
2009-05-04 12:05:00,38.02,38.05,37.69,37.73,249600.0,25.197,25.2168,24.9783,25.0048,249600.0
2009-05-04 12:10:00,37.73,37.83,37.71,37.75,158800.0,25.0048,25.071,24.9915,25.018,158800.0
2009-05-04 12:15:00,37.74,37.84,37.73,37.8,168400.0,25.0114,25.0777,25.0048,25.0512,168400.0
2009-05-04 12:20:00,37.8,37.83,37.72,37.74,127400.0,25.0512,25.071,24.9981,25.0114,127400.0
2009-05-04 12:25:00,37.74,37.89,37.74,37.87,125800.0,25.0114,25.1108,25.0114,25.0976,125800.0
2009-05-04 12:30:00,37.87,37.97,37.85,37.97,109800.0,25.0976,25.1638,25.0843,25.1638,109800.0
2009-05-04 12:35:00,37.96,38.04,37.95,37.99,127400.0,25.1572,25.2102,25.1506,25.1771,127400.0
2009-05-04 12:40:00,38.0,38.09,37.92,38.07,114800.0,25.1837,25.2434,25.1307,25.2301,114800.0
2009-05-04 12:45:00,38.09,38.16,38.05,38.13,78700.0,25.2434,25.2897,25.2168,25.2699,78700.0
2009-05-04 12:50:00,38.13,38.15,37.95,38.06,107000.0,25.2699,25.2831,25.1506,25.2235,107000.0
2009-05-04 12:55:00,38.04,38.1,38.04,38.09,81600.0,25.2102,25.25,25.2102,25.2434,81600.0
2009-05-04 13:00:00,38.08,38.1,38.03,38.1,70000.0,25.2367,25.25,25.2036,25.25,70000.0
2009-05-04 13:05:00,38.1,38.18,38.08,38.11,95600.0,25.25,25.303,25.2367,25.2566,95600.0
2009-05-04 13:10:00,38.09,38.12,38.06,38.08,47900.0,25.2434,25.2632,25.2235,25.2367,47900.0
2009-05-04 13:15:00,38.08,38.13,37.97,38.1,107300.0,25.2367,25.2699,25.1638,25.25,107300.0
2009-05-04 13:20:00,38.1,38.2,38.1,38.2,96100.0,25.25,25.3163,25.25,25.3163,96100.0
2009-05-04 13:25:00,38.19,38.25,38.16,38.2,121700.0,25.3096,25.3494,25.2897,25.3163,121700.0
2009-05-04 13:30:00,38.2,38.3,38.19,38.27,113300.0,25.3163,25.3825,25.3096,25.3627,113300.0
2009-05-04 13:35:00,38.27,38.3,38.25,38.28,91500.0,25.3627,25.3825,25.3494,25.3693,91500.0
2009-05-04 13:40:00,38.27,38.29,38.23,38.27,81100.0,25.3627,25.3759,25.3361,25.3627,81100.0
2009-05-04 13:45:00,38.26,38.37,38.26,38.3,112700.0,25.356,25.4289,25.356,25.3825,112700.0
2009-05-04 13:50:00,38.3,38.38,38.25,38.29,145900.0,25.3825,25.4356,25.3494,25.3759,145900.0
2009-05-04 13:55:00,38.29,38.4,38.28,38.35,168600.0,25.3759,25.4488,25.3693,25.4157,168600.0
2009-05-04 14:00:00,38.36,38.4,38.2,38.26,224000.0,25.4223,25.4488,25.3163,25.356,224000.0
2009-05-04 14:05:00,38.3,38.34,38.19,38.23,102100.0,25.3825,25.409,25.3096,25.3361,102100.0
2009-05-04 14:10:00,38.24,38.27,38.21,38.24,59500.0,25.3428,25.3627,25.3229,25.3428,59500.0
2009-05-04 14:15:00,38.24,38.38,38.2,38.35,85600.0,25.3428,25.4356,25.3163,25.4157,85600.0
2009-05-04 14:20:00,38.34,38.38,38.21,38.23,78200.0,25.409,25.4356,25.3229,25.3361,78200.0
2009-05-04 14:25:00,38.23,38.38,38.2,38.32,73400.0,25.3361,25.4356,25.3163,25.3958,73400.0
2009-05-04 14:30:00,38.32,38.38,38.28,38.3,102200.0,25.3958,25.4356,25.3693,25.3825,102200.0
2009-05-04 14:35:00,38.29,38.38,38.24,38.3,126500.0,25.3759,25.4356,25.3428,25.3825,126500.0
2009-05-04 14:40:00,38.3,38.36,38.28,38.32,78700.0,25.3825,25.4223,25.3693,25.3958,78700.0
2009-05-04 14:45:00,38.34,38.35,38.25,38.29,82700.0,25.409,25.4157,25.3494,25.3759,82700.0
2009-05-04 14:50:00,38.28,38.29,38.19,38.19,164800.0,25.3693,25.3759,25.3096,25.3096,164800.0
2009-05-04 14:55:00,38.2,38.25,38.06,38.15,155800.0,25.3163,25.3494,25.2235,25.2831,155800.0
2009-05-04 15:00:00,38.16,38.28,38.15,38.25,116400.0,25.2897,25.3693,25.2831,25.3494,116400.0
2009-05-04 15:05:00,38.26,38.32,38.21,38.26,126700.0,25.356,25.3958,25.3229,25.356,126700.0
2009-05-04 15:10:00,38.27,38.29,38.19,38.23,119100.0,25.3627,25.3759,25.3096,25.3361,119100.0
2009-05-04 15:15:00,38.23,38.33,38.22,38.29,111700.0,25.3361,25.4024,25.3295,25.3759,111700.0
2009-05-04 15:20:00,38.3,38.34,38.21,38.21,143700.0,25.3825,25.409,25.3229,25.3229,143700.0
2009-05-04 15:25:00,38.21,38.32,38.21,38.27,100000.0,25.3229,25.3958,25.3229,25.3627,100000.0
2009-05-04 15:30:00,38.27,38.33,38.11,38.12,224700.0,25.3627,25.4024,25.2566,25.2632,224700.0
2009-05-04 15:35:00,38.11,38.19,38.09,38.16,215500.0,25.2566,25.3096,25.2434,25.2897,215500.0
2009-05-04 15:40:00,38.17,38.33,38.13,38.27,196800.0,25.2964,25.4024,25.2699,25.3627,196800.0
2009-05-04 15:45:00,38.27,38.32,38.2,38.24,319600.0,25.3627,25.3958,25.3163,25.3428,319600.0
2009-05-04 15:50:00,38.24,38.46,38.24,38.44,462100.0,25.3428,25.4886,25.3428,25.4753,462100.0
2009-05-04 15:55:00,38.43,38.51,38.4,38.5,532500.0,25.4687,25.5217,25.4488,25.5151,532500.0
2009-05-05 09:30:00,38.35,38.83,38.25,38.71,380000.0,25.4157,25.7338,25.3494,25.6543,380000.0
2009-05-05 09:35:00,38.7,39.0,38.68,38.93,286300.0,25.6476,25.8464,25.6344,25.8001,286300.0
2009-05-05 09:40:00,38.95,38.98,38.71,38.75,219800.0,25.8133,25.8332,25.6543,25.6808,219800.0
2009-05-05 09:45:00,38.75,38.82,38.56,38.79,210700.0,25.6808,25.7272,25.5548,25.7073,210700.0
2009-05-05 09:50:00,38.79,38.81,38.42,38.64,294200.0,25.7073,25.7205,25.4621,25.6079,294200.0
2009-05-05 09:55:00,38.65,38.91,38.64,38.78,293900.0,25.6145,25.7868,25.6079,25.7006,293900.0
2009-05-05 10:00:00,38.78,39.05,38.76,38.85,435100.0,25.7006,25.8796,25.6874,25.747,435100.0
2009-05-05 10:05:00,38.85,38.95,38.64,38.68,270100.0,25.747,25.8133,25.6079,25.6344,270100.0
2009-05-05 10:10:00,38.68,38.97,38.65,38.94,199400.0,25.6344,25.8266,25.6145,25.8067,199400.0
2009-05-05 10:15:00,38.95,39.0,38.74,39.0,166100.0,25.8133,25.8464,25.6741,25.8464,166100.0
2009-05-05 10:20:00,39.0,39.0,38.76,38.82,208200.0,25.8464,25.8464,25.6874,25.7272,208200.0
2009-05-05 10:25:00,38.8,38.84,38.58,38.64,187800.0,25.7139,25.7404,25.5681,25.6079,187800.0
2009-05-05 10:30:00,38.66,38.68,38.52,38.53,193400.0,25.6211,25.6344,25.5283,25.535,193400.0
2009-05-05 10:35:00,38.54,38.6,38.5,38.56,270400.0,25.5416,25.5814,25.5151,25.5548,270400.0
2009-05-05 10:40:00,38.57,38.71,38.55,38.71,160100.0,25.5615,25.6543,25.5482,25.6543,160100.0
2009-05-05 10:45:00,38.71,38.78,38.57,38.58,124600.0,25.6543,25.7006,25.5615,25.5681,124600.0
2009-05-05 10:50:00,38.58,38.64,38.5,38.6,161600.0,25.5681,25.6079,25.5151,25.5814,161600.0
2009-05-05 10:55:00,38.6,38.6,38.48,38.5,370100.0,25.5814,25.5814,25.5018,25.5151,370100.0
2009-05-05 11:00:00,38.5,38.59,38.43,38.54,250700.0,25.5151,25.5747,25.4687,25.5416,250700.0
2009-05-05 11:05:00,38.53,38.59,38.5,38.53,199200.0,25.535,25.5747,25.5151,25.535,199200.0
2009-05-05 11:10:00,38.52,38.7,38.5,38.65,142200.0,25.5283,25.6476,25.5151,25.6145,142200.0
2009-05-05 11:15:00,38.65,38.7,38.53,38.58,100900.0,25.6145,25.6476,25.535,25.5681,100900.0
2009-05-05 11:20:00,38.58,38.59,38.43,38.48,174100.0,25.5681,25.5747,25.4687,25.5018,174100.0
2009-05-05 11:25:00,38.5,38.58,38.42,38.55,86000.0,25.5151,25.5681,25.4621,25.5482,86000.0
2009-05-05 11:30:00,38.56,38.68,38.54,38.66,89200.0,25.5548,25.6344,25.5416,25.6211,89200.0
2009-05-05 11:35:00,38.66,38.83,38.61,38.79,102600.0,25.6211,25.7338,25.588,25.7073,102600.0
2009-05-05 11:40:00,38.77,38.89,38.77,38.88,75200.0,25.694,25.7735,25.694,25.7669,75200.0
2009-05-05 11:45:00,38.88,38.94,38.85,38.89,119600.0,25.7669,25.8067,25.747,25.7735,119600.0
2009-05-05 11:50:00,38.89,38.95,38.81,38.91,193800.0,25.7735,25.8133,25.7205,25.7868,193800.0
2009-05-05 11:55:00,38.91,38.96,38.88,38.94,93300.0,25.7868,25.8199,25.7669,25.8067,93300.0
2009-05-05 12:00:00,38.94,38.96,38.89,38.94,79000.0,25.8067,25.8199,25.7735,25.8067,79000.0
2009-05-05 12:05:00,38.93,39.0,38.93,39.0,81600.0,25.8001,25.8464,25.8001,25.8464,81600.0
2009-05-05 12:10:00,39.0,39.07,38.98,39.03,102100.0,25.8464,25.8928,25.8332,25.8663,102100.0
2009-05-05 12:15:00,39.02,39.09,39.0,39.09,122500.0,25.8597,25.9061,25.8464,25.9061,122500.0
2009-05-05 12:20:00,39.09,39.14,38.98,39.01,118500.0,25.9061,25.9392,25.8332,25.8531,118500.0
2009-05-05 12:25:00,39.0,39.1,39.0,39.08,58200.0,25.8464,25.9127,25.8464,25.8995,58200.0
2009-05-05 12:30:00,39.07,39.08,38.83,38.84,117900.0,25.8928,25.8995,25.7338,25.7404,117900.0
2009-05-05 12:35:00,38.84,38.85,38.7,38.78,89900.0,25.7404,25.747,25.6476,25.7006,89900.0
2009-05-05 12:40:00,38.78,38.8,38.73,38.75,85200.0,25.7006,25.7139,25.6675,25.6808,85200.0
2009-05-05 12:45:00,38.75,38.86,38.72,38.85,106000.0,25.6808,25.7537,25.6609,25.747,106000.0
2009-05-05 12:50:00,38.86,38.88,38.77,38.85,86100.0,25.7537,25.7669,25.694,25.747,86100.0
2009-05-05 12:55:00,38.86,38.99,38.85,38.92,79100.0,25.7537,25.8398,25.747,25.7934,79100.0
2009-05-05 13:00:00,38.91,39.07,38.86,39.04,167600.0,25.7868,25.8928,25.7537,25.873,167600.0
2009-05-05 13:05:00,39.05,39.14,39.03,39.1,96600.0,25.8796,25.9392,25.8663,25.9127,96600.0
2009-05-05 13:10:00,39.11,39.12,39.0,39.03,312900.0,25.9193,25.926,25.8464,25.8663,312900.0
2009-05-05 13:15:00,39.03,39.08,38.93,39.08,111100.0,25.8663,25.8995,25.8001,25.8995,111100.0
2009-05-05 13:20:00,39.08,39.1,38.98,39.02,116600.0,25.8995,25.9127,25.8332,25.8597,116600.0
2009-05-05 13:25:00,39.01,39.02,38.82,38.86,219700.0,25.8531,25.8597,25.7272,25.7537,219700.0
2009-05-05 13:30:00,38.86,38.86,38.71,38.72,138800.0,25.7537,25.7537,25.6543,25.6609,138800.0
2009-05-05 13:35:00,38.74,38.75,38.69,38.7,157800.0,25.6741,25.6808,25.641,25.6476,157800.0
2009-05-05 13:40:00,38.71,38.81,38.67,38.73,148700.0,25.6543,25.7205,25.6277,25.6675,148700.0
2009-05-05 13:45:00,38.73,38.82,38.67,38.81,79600.0,25.6675,25.7272,25.6277,25.7205,79600.0
2009-05-05 13:50:00,38.82,38.94,38.82,38.93,98100.0,25.7272,25.8067,25.7272,25.8001,98100.0
2009-05-05 13:55:00,38.94,38.96,38.88,38.96,73300.0,25.8067,25.8199,25.7669,25.8199,73300.0
2009-05-05 14:00:00,38.96,38.98,38.89,38.92,71400.0,25.8199,25.8332,25.7735,25.7934,71400.0
2009-05-05 14:05:00,38.92,39.0,38.9,39.0,65900.0,25.7934,25.8464,25.7802,25.8464,65900.0
2009-05-05 14:10:00,38.99,39.09,38.97,39.08,121500.0,25.8398,25.9061,25.8266,25.8995,121500.0
2009-05-05 14:15:00,39.07,39.08,38.95,38.99,137000.0,25.8928,25.8995,25.8133,25.8398,137000.0
2009-05-05 14:20:00,38.99,39.04,38.85,38.86,97800.0,25.8398,25.873,25.747,25.7537,97800.0
2009-05-05 14:25:00,38.85,38.92,38.82,38.89,90800.0,25.747,25.7934,25.7272,25.7735,90800.0
2009-05-05 14:30:00,38.89,38.98,38.82,38.84,115100.0,25.7735,25.8332,25.7272,25.7404,115100.0
2009-05-05 14:35:00,38.85,39.0,38.84,38.88,121100.0,25.747,25.8464,25.7404,25.7669,121100.0
2009-05-05 14:40:00,38.87,38.93,38.82,38.91,69300.0,25.7603,25.8001,25.7272,25.7868,69300.0
2009-05-05 14:45:00,38.91,39.05,38.88,39.05,93000.0,25.7868,25.8796,25.7669,25.8796,93000.0
2009-05-05 14:50:00,39.05,39.09,38.99,39.0,72400.0,25.8796,25.9061,25.8398,25.8464,72400.0
2009-05-05 14:55:00,39.0,39.09,38.99,39.0,82100.0,25.8464,25.9061,25.8398,25.8464,82100.0
2009-05-05 15:00:00,38.98,39.1,38.97,39.06,74500.0,25.8332,25.9127,25.8266,25.8862,74500.0
2009-05-05 15:05:00,39.05,39.24,39.04,39.2,184100.0,25.8796,26.0055,25.873,25.979,184100.0
2009-05-05 15:10:00,39.2,39.25,39.09,39.18,173500.0,25.979,26.0121,25.9061,25.9657,173500.0
2009-05-05 15:15:00,39.18,39.35,39.12,39.34,192200.0,25.9657,26.0784,25.926,26.0718,192200.0
2009-05-05 15:20:00,39.34,39.36,39.2,39.22,192600.0,26.0718,26.085,25.979,25.9922,192600.0
2009-05-05 15:25:00,39.22,39.34,39.19,39.3,147100.0,25.9922,26.0718,25.9724,26.0453,147100.0
2009-05-05 15:30:00,39.29,39.42,39.23,39.38,210500.0,26.0386,26.1248,25.9989,26.0983,210500.0
2009-05-05 15:35:00,39.38,39.44,39.26,39.27,211800.0,26.0983,26.138,26.0188,26.0254,211800.0
2009-05-05 15:40:00,39.27,39.47,39.27,39.4,206500.0,26.0254,26.1579,26.0254,26.1115,206500.0
2009-05-05 15:45:00,39.4,39.55,39.4,39.53,268900.0,26.1115,26.2109,26.1115,26.1977,268900.0
2009-05-05 15:50:00,39.53,39.58,39.31,39.36,311900.0,26.1977,26.2308,26.0519,26.085,311900.0
2009-05-05 15:55:00,39.35,39.44,39.27,39.37,523400.0,26.0784,26.138,26.0254,26.0917,523400.0
2009-05-06 09:30:00,39.94,40.64,39.8,40.04,719900.0,26.4694,26.9333,26.3766,26.5357,719900.0
2009-05-06 09:35:00,40.04,40.18,39.99,40.06,241400.0,26.5357,26.6285,26.5025,26.5489,241400.0
2009-05-06 09:40:00,40.06,40.09,39.91,40.07,285000.0,26.5489,26.5688,26.4495,26.5556,285000.0
2009-05-06 09:45:00,40.09,40.1,39.85,39.94,204400.0,26.5688,26.5754,26.4098,26.4694,204400.0
2009-05-06 09:50:00,39.94,40.22,39.85,40.15,188400.0,26.4694,26.655,26.4098,26.6086,188400.0
2009-05-06 09:55:00,40.14,40.27,39.91,40.13,197800.0,26.602,26.6881,26.4495,26.5953,197800.0
2009-05-06 10:00:00,40.14,40.17,39.85,39.85,229300.0,26.602,26.6218,26.4098,26.4098,229300.0
2009-05-06 10:05:00,39.85,39.87,39.52,39.66,248400.0,26.4098,26.423,26.1911,26.2838,248400.0
2009-05-06 10:10:00,39.66,39.67,39.48,39.6,189100.0,26.2838,26.2905,26.1646,26.2441,189100.0
2009-05-06 10:15:00,39.6,39.78,39.4,39.44,177300.0,26.2441,26.3634,26.1115,26.138,177300.0
2009-05-06 10:20:00,39.44,39.5,39.12,39.13,217400.0,26.138,26.1778,25.926,25.9326,217400.0
2009-05-06 10:25:00,39.14,39.25,38.98,38.98,190000.0,25.9392,26.0121,25.8332,25.8332,190000.0
2009-05-06 10:30:00,38.98,39.0,38.72,38.77,407000.0,25.8332,25.8464,25.6609,25.694,407000.0
2009-05-06 10:35:00,38.76,38.94,38.69,38.71,299300.0,25.6874,25.8067,25.641,25.6543,299300.0
2009-05-06 10:40:00,38.71,38.77,38.41,38.47,367800.0,25.6543,25.694,25.4554,25.4952,367800.0
2009-05-06 10:45:00,38.47,38.66,38.42,38.66,238200.0,25.4952,25.6211,25.4621,25.6211,238200.0
2009-05-06 10:50:00,38.66,38.93,38.66,38.74,205500.0,25.6211,25.8001,25.6211,25.6741,205500.0
2009-05-06 10:55:00,38.73,39.08,38.66,39.01,206800.0,25.6675,25.8995,25.6211,25.8531,206800.0
2009-05-06 11:00:00,39.0,39.01,38.96,38.99,98800.0,25.8464,25.8531,25.8199,25.8398,98800.0
2009-05-06 11:05:00,38.97,38.99,38.74,38.86,193000.0,25.8266,25.8398,25.6741,25.7537,193000.0
2009-05-06 11:10:00,38.88,38.94,38.8,38.94,94200.0,25.7669,25.8067,25.7139,25.8067,94200.0
2009-05-06 11:15:00,38.94,39.06,38.87,38.87,112500.0,25.8067,25.8862,25.7603,25.7603,112500.0
2009-05-06 11:20:00,38.87,39.03,38.83,39.02,129700.0,25.7603,25.8663,25.7338,25.8597,129700.0
2009-05-06 11:25:00,39.02,39.13,38.95,39.0,138000.0,25.8597,25.9326,25.8133,25.8464,138000.0
2009-05-06 11:30:00,38.98,39.08,38.74,38.9,293400.0,25.8332,25.8995,25.6741,25.7802,293400.0
2009-05-06 11:35:00,38.89,39.09,38.86,38.94,157300.0,25.7735,25.9061,25.7537,25.8067,157300.0
2009-05-06 11:40:00,38.94,38.96,38.71,38.84,118300.0,25.8067,25.8199,25.6543,25.7404,118300.0
2009-05-06 11:45:00,38.84,38.84,38.53,38.54,212900.0,25.7404,25.7404,25.535,25.5416,212900.0
2009-05-06 11:50:00,38.55,38.72,38.52,38.57,176400.0,25.5482,25.6609,25.5283,25.5615,176400.0
2009-05-06 11:55:00,38.57,39.03,38.57,39.0,160200.0,25.5615,25.8663,25.5615,25.8464,160200.0
2009-05-06 12:00:00,38.99,39.19,38.94,39.15,164200.0,25.8398,25.9724,25.8067,25.9459,164200.0
2009-05-06 12:05:00,39.15,39.24,39.1,39.24,107700.0,25.9459,26.0055,25.9127,26.0055,107700.0
2009-05-06 12:10:00,39.25,39.43,39.25,39.41,173200.0,26.0121,26.1314,26.0121,26.1182,173200.0
2009-05-06 12:15:00,39.43,39.5,39.36,39.48,142600.0,26.1314,26.1778,26.085,26.1646,142600.0
2009-05-06 12:20:00,39.5,39.64,39.42,39.61,168400.0,26.1778,26.2706,26.1248,26.2507,168400.0
2009-05-06 12:25:00,39.59,39.76,39.59,39.75,164200.0,26.2375,26.3501,26.2375,26.3435,164200.0
2009-05-06 12:30:00,39.75,39.77,39.65,39.74,156600.0,26.3435,26.3567,26.2772,26.3369,156600.0
2009-05-06 12:35:00,39.75,39.76,39.58,39.61,173400.0,26.3435,26.3501,26.2308,26.2507,173400.0
2009-05-06 12:40:00,39.61,39.65,39.58,39.65,55800.0,26.2507,26.2772,26.2308,26.2772,55800.0
2009-05-06 12:45:00,39.65,39.69,39.6,39.62,59900.0,26.2772,26.3037,26.2441,26.2573,59900.0
2009-05-06 12:50:00,39.64,39.67,39.61,39.66,59500.0,26.2706,26.2905,26.2507,26.2838,59500.0
2009-05-06 12:55:00,39.66,39.72,39.45,39.48,107800.0,26.2838,26.3236,26.1447,26.1646,107800.0
2009-05-06 13:00:00,39.48,39.53,39.39,39.46,110500.0,26.1646,26.1977,26.1049,26.1513,110500.0
2009-05-06 13:05:00,39.44,39.49,39.19,39.21,124200.0,26.138,26.1712,25.9724,25.9856,124200.0
2009-05-06 13:10:00,39.21,39.38,39.17,39.35,84800.0,25.9856,26.0983,25.9591,26.0784,84800.0
2009-05-06 13:15:00,39.34,39.37,39.27,39.3,37900.0,26.0718,26.0917,26.0254,26.0453,37900.0
2009-05-06 13:20:00,39.31,39.51,39.27,39.36,109600.0,26.0519,26.1844,26.0254,26.085,109600.0
2009-05-06 13:25:00,39.37,39.39,39.25,39.25,55100.0,26.0917,26.1049,26.0121,26.0121,55100.0
2009-05-06 13:30:00,39.26,39.43,39.2,39.36,76600.0,26.0188,26.1314,25.979,26.085,76600.0
2009-05-06 13:35:00,39.37,39.44,39.32,39.37,87000.0,26.0917,26.138,26.0585,26.0917,87000.0
2009-05-06 13:40:00,39.38,39.41,39.25,39.4,90300.0,26.0983,26.1182,26.0121,26.1115,90300.0
2009-05-06 13:45:00,39.39,39.43,39.3,39.34,66300.0,26.1049,26.1314,26.0453,26.0718,66300.0
2009-05-06 13:50:00,39.34,39.62,39.29,39.61,168300.0,26.0718,26.2573,26.0386,26.2507,168300.0
2009-05-06 13:55:00,39.59,39.72,39.53,39.71,135200.0,26.2375,26.3236,26.1977,26.317,135200.0
2009-05-06 14:00:00,39.72,39.87,39.72,39.76,208300.0,26.3236,26.423,26.3236,26.3501,208300.0
2009-05-06 14:05:00,39.75,39.84,39.7,39.84,99800.0,26.3435,26.4031,26.3104,26.4031,99800.0
2009-05-06 14:10:00,39.84,39.84,39.74,39.83,85700.0,26.4031,26.4031,26.3369,26.3965,85700.0
2009-05-06 14:15:00,39.83,39.85,39.77,39.83,80500.0,26.3965,26.4098,26.3567,26.3965,80500.0
2009-05-06 14:20:00,39.84,39.95,39.83,39.92,127000.0,26.4031,26.476,26.3965,26.4562,127000.0
2009-05-06 14:25:00,39.92,40.07,39.86,40.06,184500.0,26.4562,26.5556,26.4164,26.5489,184500.0
2009-05-06 14:30:00,40.07,40.16,40.06,40.1,204600.0,26.5556,26.6152,26.5489,26.5754,204600.0
2009-05-06 14:35:00,40.1,40.12,40.01,40.12,198700.0,26.5754,26.5887,26.5158,26.5887,198700.0
2009-05-06 14:40:00,40.12,40.15,40.0,40.02,293000.0,26.5887,26.6086,26.5092,26.5224,293000.0
2009-05-06 14:45:00,40.02,40.22,40.01,40.2,188600.0,26.5224,26.655,26.5158,26.6417,188600.0
2009-05-06 14:50:00,40.19,40.23,40.1,40.19,142100.0,26.6351,26.6616,26.5754,26.6351,142100.0
2009-05-06 14:55:00,40.19,40.25,40.0,40.03,193600.0,26.6351,26.6749,26.5092,26.5291,193600.0
2009-05-06 15:00:00,40.04,40.1,39.97,40.01,181300.0,26.5357,26.5754,26.4893,26.5158,181300.0
2009-05-06 15:05:00,40.02,40.17,39.98,40.14,167700.0,26.5224,26.6218,26.4959,26.602,167700.0
2009-05-06 15:10:00,40.14,40.2,39.98,40.01,175200.0,26.602,26.6417,26.4959,26.5158,175200.0
2009-05-06 15:15:00,40.01,40.05,39.95,39.96,162600.0,26.5158,26.5423,26.476,26.4827,162600.0
2009-05-06 15:20:00,39.96,40.04,39.72,39.77,259900.0,26.4827,26.5357,26.3236,26.3567,259900.0
2009-05-06 15:25:00,39.78,39.86,39.64,39.75,275700.0,26.3634,26.4164,26.2706,26.3435,275700.0
2009-05-06 15:30:00,39.75,39.84,39.7,39.81,278400.0,26.3435,26.4031,26.3104,26.3833,278400.0
2009-05-06 15:35:00,39.8,39.85,39.55,39.65,224900.0,26.3766,26.4098,26.2109,26.2772,224900.0
2009-05-06 15:40:00,39.66,39.81,39.66,39.74,236400.0,26.2838,26.3833,26.2838,26.3369,236400.0
2009-05-06 15:45:00,39.73,39.81,39.67,39.81,207800.0,26.3302,26.3833,26.2905,26.3833,207800.0
2009-05-06 15:50:00,39.8,39.94,39.75,39.81,422500.0,26.3766,26.4694,26.3435,26.3833,422500.0
2009-05-06 15:55:00,39.82,40.0,39.77,39.99,372600.0,26.3899,26.5092,26.3567,26.5025,372600.0
2009-05-07 09:30:00,40.54,40.96,40.16,40.89,374200.0,26.867,27.1454,26.6152,27.099,374200.0
2009-05-07 09:35:00,40.84,40.89,40.28,40.64,307300.0,27.0659,27.099,26.6947,26.9333,307300.0
2009-05-07 09:40:00,40.63,40.9,40.52,40.83,205800.0,26.9267,27.1056,26.8538,27.0592,205800.0
2009-05-07 09:45:00,40.83,40.85,40.0,40.1,270300.0,27.0592,27.0725,26.5092,26.5754,270300.0
2009-05-07 09:50:00,40.09,40.21,40.0,40.02,219000.0,26.5688,26.6483,26.5092,26.5224,219000.0
2009-05-07 09:55:00,40.03,40.35,40.0,40.04,337300.0,26.5291,26.7411,26.5092,26.5357,337300.0
2009-05-07 10:00:00,40.04,40.11,39.85,39.88,207500.0,26.5357,26.5821,26.4098,26.4296,207500.0
2009-05-07 10:05:00,39.88,39.88,39.31,39.43,324200.0,26.4296,26.4296,26.0519,26.1314,324200.0
2009-05-07 10:10:00,39.43,39.45,39.18,39.19,222700.0,26.1314,26.1447,25.9657,25.9724,222700.0
2009-05-07 10:15:00,39.2,39.52,39.06,39.38,252800.0,25.979,26.1911,25.8862,26.0983,252800.0
2009-05-07 10:20:00,39.38,39.4,39.05,39.05,142800.0,26.0983,26.1115,25.8796,25.8796,142800.0
2009-05-07 10:25:00,39.05,39.09,38.77,38.9,260300.0,25.8796,25.9061,25.694,25.7802,260300.0
2009-05-07 10:30:00,38.9,39.0,38.57,38.58,270300.0,25.7802,25.8464,25.5615,25.5681,270300.0
2009-05-07 10:35:00,38.6,38.71,38.43,38.65,442100.0,25.5814,25.6543,25.4687,25.6145,442100.0
2009-05-07 10:40:00,38.65,38.83,38.56,38.59,185900.0,25.6145,25.7338,25.5548,25.5747,185900.0
2009-05-07 10:45:00,38.58,38.74,38.55,38.71,220700.0,25.5681,25.6741,25.5482,25.6543,220700.0
2009-05-07 10:50:00,38.72,38.81,38.7,38.71,169300.0,25.6609,25.7205,25.6476,25.6543,169300.0
2009-05-07 10:55:00,38.72,38.72,38.58,38.64,231400.0,25.6609,25.6609,25.5681,25.6079,231400.0
2009-05-07 11:00:00,38.65,38.68,38.46,38.49,203900.0,25.6145,25.6344,25.4886,25.5085,203900.0
2009-05-07 11:05:00,38.48,38.49,37.91,37.91,489200.0,25.5018,25.5085,25.1241,25.1241,489200.0
2009-05-07 11:10:00,37.93,38.15,37.8,37.84,299900.0,25.1373,25.2831,25.0512,25.0777,299900.0
2009-05-07 11:15:00,37.84,38.06,37.8,38.05,183100.0,25.0777,25.2235,25.0512,25.2168,183100.0
2009-05-07 11:20:00,38.05,38.15,38.0,38.0,151200.0,25.2168,25.2831,25.1837,25.1837,151200.0
2009-05-07 11:25:00,38.02,38.2,37.94,38.16,130600.0,25.197,25.3163,25.1439,25.2897,130600.0
2009-05-07 11:30:00,38.17,38.17,38.0,38.03,118900.0,25.2964,25.2964,25.1837,25.2036,118900.0
2009-05-07 11:35:00,38.01,38.2,37.95,38.09,133400.0,25.1903,25.3163,25.1506,25.2434,133400.0
2009-05-07 11:40:00,38.09,38.25,38.08,38.22,85800.0,25.2434,25.3494,25.2367,25.3295,85800.0
2009-05-07 11:45:00,38.21,38.21,38.05,38.09,72200.0,25.3229,25.3229,25.2168,25.2434,72200.0
2009-05-07 11:50:00,38.09,38.47,38.09,38.34,166700.0,25.2434,25.4952,25.2434,25.409,166700.0
2009-05-07 11:55:00,38.34,38.34,38.1,38.18,181600.0,25.409,25.409,25.25,25.303,181600.0
2009-05-07 12:00:00,38.17,38.18,38.06,38.06,85200.0,25.2964,25.303,25.2235,25.2235,85200.0
2009-05-07 12:05:00,38.07,38.07,37.97,38.07,75500.0,25.2301,25.2301,25.1638,25.2301,75500.0
2009-05-07 12:10:00,38.07,38.07,37.9,38.01,174100.0,25.2301,25.2301,25.1174,25.1903,174100.0
2009-05-07 12:15:00,38.01,38.03,37.96,38.01,81900.0,25.1903,25.2036,25.1572,25.1903,81900.0
2009-05-07 12:20:00,38.01,38.21,38.0,38.18,79200.0,25.1903,25.3229,25.1837,25.303,79200.0
2009-05-07 12:25:00,38.19,38.19,38.03,38.1,83400.0,25.3096,25.3096,25.2036,25.25,83400.0
2009-05-07 12:30:00,38.12,38.21,38.05,38.18,73400.0,25.2632,25.3229,25.2168,25.303,73400.0
2009-05-07 12:35:00,38.19,38.31,38.15,38.28,65000.0,25.3096,25.3892,25.2831,25.3693,65000.0
2009-05-07 12:40:00,38.28,38.5,38.28,38.46,149600.0,25.3693,25.5151,25.3693,25.4886,149600.0
2009-05-07 12:45:00,38.48,38.61,38.36,38.46,167800.0,25.5018,25.588,25.4223,25.4886,167800.0
2009-05-07 12:50:00,38.48,38.48,38.33,38.41,52200.0,25.5018,25.5018,25.4024,25.4554,52200.0
2009-05-07 12:55:00,38.41,38.44,38.39,38.43,34400.0,25.4554,25.4753,25.4422,25.4687,34400.0
2009-05-07 13:00:00,38.43,38.47,38.18,38.24,121400.0,25.4687,25.4952,25.303,25.3428,121400.0
2009-05-07 13:05:00,38.25,38.27,38.11,38.17,112100.0,25.3494,25.3627,25.2566,25.2964,112100.0
2009-05-07 13:10:00,38.19,38.29,38.18,38.19,77600.0,25.3096,25.3759,25.303,25.3096,77600.0
2009-05-07 13:15:00,38.19,38.22,38.11,38.15,52500.0,25.3096,25.3295,25.2566,25.2831,52500.0
2009-05-07 13:20:00,38.16,38.26,38.11,38.11,90200.0,25.2897,25.356,25.2566,25.2566,90200.0
2009-05-07 13:25:00,38.12,38.19,38.11,38.16,55700.0,25.2632,25.3096,25.2566,25.2897,55700.0
2009-05-07 13:30:00,38.16,38.19,38.05,38.08,64300.0,25.2897,25.3096,25.2168,25.2367,64300.0
2009-05-07 13:35:00,38.07,38.18,38.04,38.06,130100.0,25.2301,25.303,25.2102,25.2235,130100.0
2009-05-07 13:40:00,38.05,38.06,37.96,37.98,133900.0,25.2168,25.2235,25.1572,25.1705,133900.0
2009-05-07 13:45:00,37.98,38.07,37.96,38.06,87100.0,25.1705,25.2301,25.1572,25.2235,87100.0
2009-05-07 13:50:00,38.06,38.07,37.92,37.97,119200.0,25.2235,25.2301,25.1307,25.1638,119200.0
2009-05-07 13:55:00,37.97,37.99,37.9,37.92,169700.0,25.1638,25.1771,25.1174,25.1307,169700.0
2009-05-07 14:00:00,37.92,37.96,37.85,37.96,146000.0,25.1307,25.1572,25.0843,25.1572,146000.0
2009-05-07 14:05:00,37.97,38.08,37.93,38.07,155500.0,25.1638,25.2367,25.1373,25.2301,155500.0
2009-05-07 14:10:00,38.08,38.08,37.75,37.79,194800.0,25.2367,25.2367,25.018,25.0445,194800.0
2009-05-07 14:15:00,37.78,37.81,37.65,37.77,205500.0,25.0379,25.0578,24.9518,25.0313,205500.0
2009-05-07 14:20:00,37.76,37.89,37.75,37.89,167400.0,25.0247,25.1108,25.018,25.1108,167400.0
2009-05-07 14:25:00,37.89,38.04,37.84,38.04,145000.0,25.1108,25.2102,25.0777,25.2102,145000.0
2009-05-07 14:30:00,38.03,38.04,37.85,37.86,237400.0,25.2036,25.2102,25.0843,25.0909,237400.0
2009-05-07 14:35:00,37.86,38.01,37.83,37.91,145600.0,25.0909,25.1903,25.071,25.1241,145600.0
2009-05-07 14:40:00,37.91,37.94,37.8,37.88,100700.0,25.1241,25.1439,25.0512,25.1042,100700.0
2009-05-07 14:45:00,37.88,37.94,37.77,37.82,248000.0,25.1042,25.1439,25.0313,25.0644,248000.0
2009-05-07 14:50:00,37.82,37.96,37.68,37.68,180200.0,25.0644,25.1572,24.9716,24.9716,180200.0
2009-05-07 14:55:00,37.68,37.87,37.66,37.76,182900.0,24.9716,25.0976,24.9584,25.0247,182900.0
2009-05-07 15:00:00,37.77,37.89,37.65,37.67,250300.0,25.0313,25.1108,24.9518,24.965,250300.0
2009-05-07 15:05:00,37.66,37.67,37.43,37.47,312000.0,24.9584,24.965,24.806,24.8325,312000.0
2009-05-07 15:10:00,37.48,37.5,37.35,37.41,225900.0,24.8391,24.8523,24.7529,24.7927,225900.0
2009-05-07 15:15:00,37.4,37.43,37.35,37.41,169500.0,24.7861,24.806,24.7529,24.7927,169500.0
2009-05-07 15:20:00,37.4,37.61,37.4,37.45,297200.0,24.7861,24.9252,24.7861,24.8192,297200.0
2009-05-07 15:25:00,37.45,37.6,37.39,37.5,198400.0,24.8192,24.9186,24.7794,24.8523,198400.0
2009-05-07 15:30:00,37.51,37.51,37.21,37.24,363400.0,24.859,24.859,24.6602,24.68,363400.0
2009-05-07 15:35:00,37.24,37.5,37.22,37.47,280600.0,24.68,24.8523,24.6668,24.8325,280600.0
2009-05-07 15:40:00,37.48,37.77,37.4,37.77,439500.0,24.8391,25.0313,24.7861,25.0313,439500.0
2009-05-07 15:45:00,37.77,37.99,37.77,37.98,389300.0,25.0313,25.1771,25.0313,25.1705,389300.0
2009-05-07 15:50:00,37.99,38.07,37.82,38.07,495400.0,25.1771,25.2301,25.0644,25.2301,495400.0
2009-05-07 15:55:00,38.07,38.24,37.92,37.92,826700.0,25.2301,25.3428,25.1307,25.1307,826700.0
2009-05-08 09:30:00,38.49,39.04,38.4,39.01,540400.0,25.5085,25.873,25.4488,25.8531,540400.0
2009-05-08 09:35:00,38.98,39.15,38.46,38.74,529400.0,25.8332,25.9459,25.4886,25.6741,529400.0
2009-05-08 09:40:00,38.77,39.2,38.77,39.2,343800.0,25.694,25.979,25.694,25.979,343800.0
2009-05-08 09:45:00,39.21,39.7,39.15,39.51,528500.0,25.9856,26.3104,25.9459,26.1844,528500.0
2009-05-08 09:50:00,39.55,39.6,39.38,39.53,380200.0,26.2109,26.2441,26.0983,26.1977,380200.0
2009-05-08 09:55:00,39.52,39.56,39.1,39.25,227100.0,26.1911,26.2176,25.9127,26.0121,227100.0
2009-05-08 10:00:00,39.25,39.4,38.89,38.9,284200.0,26.0121,26.1115,25.7735,25.7802,284200.0
2009-05-08 10:05:00,38.89,38.9,38.69,38.75,319100.0,25.7735,25.7802,25.641,25.6808,319100.0
2009-05-08 10:10:00,38.74,38.77,38.62,38.7,264900.0,25.6741,25.694,25.5946,25.6476,264900.0
2009-05-08 10:15:00,38.69,38.71,38.48,38.54,326700.0,25.641,25.6543,25.5018,25.5416,326700.0
2009-05-08 10:20:00,38.54,38.56,38.34,38.38,235900.0,25.5416,25.5548,25.409,25.4356,235900.0
2009-05-08 10:25:00,38.38,38.51,38.28,38.5,199400.0,25.4356,25.5217,25.3693,25.5151,199400.0
2009-05-08 10:30:00,38.51,38.7,38.4,38.68,253800.0,25.5217,25.6476,25.4488,25.6344,253800.0
2009-05-08 10:35:00,38.7,38.74,38.54,38.71,195400.0,25.6476,25.6741,25.5416,25.6543,195400.0
2009-05-08 10:40:00,38.71,38.82,38.63,38.82,149500.0,25.6543,25.7272,25.6012,25.7272,149500.0
2009-05-08 10:45:00,38.82,38.93,38.74,38.76,428400.0,25.7272,25.8001,25.6741,25.6874,428400.0
2009-05-08 10:50:00,38.76,38.83,38.53,38.74,221200.0,25.6874,25.7338,25.535,25.6741,221200.0
2009-05-08 10:55:00,38.75,38.82,38.67,38.72,212900.0,25.6808,25.7272,25.6277,25.6609,212900.0
2009-05-08 11:00:00,38.72,39.19,38.71,39.06,157500.0,25.6609,25.9724,25.6543,25.8862,157500.0
2009-05-08 11:05:00,39.08,39.25,39.0,39.23,120000.0,25.8995,26.0121,25.8464,25.9989,120000.0
2009-05-08 11:10:00,39.24,39.25,39.15,39.22,115500.0,26.0055,26.0121,25.9459,25.9922,115500.0
2009-05-08 11:15:00,39.23,39.47,39.16,39.42,195700.0,25.9989,26.1579,25.9525,26.1248,195700.0
2009-05-08 11:20:00,39.42,39.42,39.16,39.16,255700.0,26.1248,26.1248,25.9525,25.9525,255700.0
2009-05-08 11:25:00,39.16,39.37,39.15,39.3,175900.0,25.9525,26.0917,25.9459,26.0453,175900.0
2009-05-08 11:30:00,39.31,39.49,39.3,39.49,107200.0,26.0519,26.1712,26.0453,26.1712,107200.0
2009-05-08 11:35:00,39.48,39.62,39.47,39.56,178500.0,26.1646,26.2573,26.1579,26.2176,178500.0
2009-05-08 11:40:00,39.54,39.63,39.47,39.6,140200.0,26.2043,26.264,26.1579,26.2441,140200.0
2009-05-08 11:45:00,39.6,39.62,39.44,39.5,192900.0,26.2441,26.2573,26.138,26.1778,192900.0
2009-05-08 11:50:00,39.49,39.56,39.47,39.49,77500.0,26.1712,26.2176,26.1579,26.1712,77500.0
2009-05-08 11:55:00,39.48,39.63,39.48,39.63,84700.0,26.1646,26.264,26.1646,26.264,84700.0
2009-05-08 12:00:00,39.63,39.72,39.61,39.65,131500.0,26.264,26.3236,26.2507,26.2772,131500.0
2009-05-08 12:05:00,39.64,39.77,39.64,39.7,171100.0,26.2706,26.3567,26.2706,26.3104,171100.0
2009-05-08 12:10:00,39.7,39.92,39.69,39.82,272600.0,26.3104,26.4562,26.3037,26.3899,272600.0
2009-05-08 12:15:00,39.8,39.9,39.76,39.84,118100.0,26.3766,26.4429,26.3501,26.4031,118100.0
2009-05-08 12:20:00,39.83,39.86,39.66,39.67,112400.0,26.3965,26.4164,26.2838,26.2905,112400.0
2009-05-08 12:25:00,39.69,39.69,39.48,39.48,148400.0,26.3037,26.3037,26.1646,26.1646,148400.0
2009-05-08 12:30:00,39.48,39.58,39.46,39.53,146700.0,26.1646,26.2308,26.1513,26.1977,146700.0
2009-05-08 12:35:00,39.53,39.58,39.5,39.52,133400.0,26.1977,26.2308,26.1778,26.1911,133400.0
2009-05-08 12:40:00,39.52,39.61,39.49,39.56,91900.0,26.1911,26.2507,26.1712,26.2176,91900.0
2009-05-08 12:45:00,39.56,39.57,39.26,39.29,147500.0,26.2176,26.2242,26.0188,26.0386,147500.0
2009-05-08 12:50:00,39.3,39.42,39.29,39.37,89300.0,26.0453,26.1248,26.0386,26.0917,89300.0
2009-05-08 12:55:00,39.37,39.7,39.31,39.63,136800.0,26.0917,26.3104,26.0519,26.264,136800.0
2009-05-08 13:00:00,39.63,39.75,39.59,39.69,83300.0,26.264,26.3435,26.2375,26.3037,83300.0
2009-05-08 13:05:00,39.69,39.7,39.61,39.66,62400.0,26.3037,26.3104,26.2507,26.2838,62400.0
2009-05-08 13:10:00,39.66,39.72,39.59,39.65,130300.0,26.2838,26.3236,26.2375,26.2772,130300.0
2009-05-08 13:15:00,39.65,39.66,39.54,39.61,54200.0,26.2772,26.2838,26.2043,26.2507,54200.0
2009-05-08 13:20:00,39.61,39.69,39.6,39.68,151800.0,26.2507,26.3037,26.2441,26.2971,151800.0
2009-05-08 13:25:00,39.68,39.7,39.55,39.57,63000.0,26.2971,26.3104,26.2109,26.2242,63000.0
2009-05-08 13:30:00,39.57,39.57,39.43,39.54,92300.0,26.2242,26.2242,26.1314,26.2043,92300.0
2009-05-08 13:35:00,39.53,39.6,39.53,39.57,50400.0,26.1977,26.2441,26.1977,26.2242,50400.0
2009-05-08 13:40:00,39.56,39.59,39.51,39.53,38900.0,26.2176,26.2375,26.1844,26.1977,38900.0
2009-05-08 13:45:00,39.55,39.56,39.44,39.5,112300.0,26.2109,26.2176,26.138,26.1778,112300.0
2009-05-08 13:50:00,39.5,39.51,39.33,39.43,79700.0,26.1778,26.1844,26.0651,26.1314,79700.0
2009-05-08 13:55:00,39.43,39.45,39.29,39.33,76200.0,26.1314,26.1447,26.0386,26.0651,76200.0
2009-05-08 14:00:00,39.33,39.38,39.28,39.37,149700.0,26.0651,26.0983,26.032,26.0917,149700.0
2009-05-08 14:05:00,39.36,39.42,39.33,39.37,121500.0,26.085,26.1248,26.0651,26.0917,121500.0
2009-05-08 14:10:00,39.36,39.58,39.36,39.56,77800.0,26.085,26.2308,26.085,26.2176,77800.0
2009-05-08 14:15:00,39.56,39.59,39.52,39.56,179700.0,26.2176,26.2375,26.1911,26.2176,179700.0
2009-05-08 14:20:00,39.57,39.65,39.53,39.61,138000.0,26.2242,26.2772,26.1977,26.2507,138000.0
2009-05-08 14:25:00,39.62,39.63,39.5,39.51,93200.0,26.2573,26.264,26.1778,26.1844,93200.0
2009-05-08 14:30:00,39.51,39.59,39.51,39.58,116500.0,26.1844,26.2375,26.1844,26.2308,116500.0
2009-05-08 14:35:00,39.57,39.59,39.54,39.58,234600.0,26.2242,26.2375,26.2043,26.2308,234600.0
2009-05-08 14:40:00,39.57,39.61,39.46,39.56,120500.0,26.2242,26.2507,26.1513,26.2176,120500.0
2009-05-08 14:45:00,39.56,39.64,39.52,39.63,175800.0,26.2176,26.2706,26.1911,26.264,175800.0
2009-05-08 14:50:00,39.63,39.65,39.5,39.63,238800.0,26.264,26.2772,26.1778,26.264,238800.0
2009-05-08 14:55:00,39.62,39.64,39.54,39.54,83800.0,26.2573,26.2706,26.2043,26.2043,83800.0
2009-05-08 15:00:00,39.54,39.59,39.5,39.57,127900.0,26.2043,26.2375,26.1778,26.2242,127900.0
2009-05-08 15:05:00,39.57,39.57,39.42,39.5,134900.0,26.2242,26.2242,26.1248,26.1778,134900.0
2009-05-08 15:10:00,39.5,39.52,39.43,39.43,84000.0,26.1778,26.1911,26.1314,26.1314,84000.0
2009-05-08 15:15:00,39.44,39.5,39.33,39.49,154600.0,26.138,26.1778,26.0651,26.1712,154600.0
2009-05-08 15:20:00,39.49,39.57,39.46,39.51,244600.0,26.1712,26.2242,26.1513,26.1844,244600.0
2009-05-08 15:25:00,39.5,39.58,39.47,39.48,249600.0,26.1778,26.2308,26.1579,26.1646,249600.0
2009-05-08 15:30:00,39.48,39.53,39.39,39.46,198400.0,26.1646,26.1977,26.1049,26.1513,198400.0
2009-05-08 15:35:00,39.47,39.58,39.42,39.51,146900.0,26.1579,26.2308,26.1248,26.1844,146900.0
2009-05-08 15:40:00,39.5,39.58,39.5,39.57,352000.0,26.1778,26.2308,26.1778,26.2242,352000.0
2009-05-08 15:45:00,39.56,39.58,39.48,39.51,251300.0,26.2176,26.2308,26.1646,26.1844,251300.0
2009-05-08 15:50:00,39.51,39.55,39.38,39.47,337900.0,26.1844,26.2109,26.0983,26.1579,337900.0
2009-05-08 15:55:00,39.48,39.64,39.43,39.63,534600.0,26.1646,26.2706,26.1314,26.264,534600.0
2009-05-11 09:30:00,38.71,39.0,38.68,38.97,306500.0,25.6543,25.8464,25.6344,25.8266,306500.0
2009-05-11 09:35:00,38.98,38.98,38.42,38.7,285500.0,25.8332,25.8332,25.4621,25.6476,285500.0
2009-05-11 09:40:00,38.65,38.76,38.4,38.52,309500.0,25.6145,25.6874,25.4488,25.5283,309500.0
2009-05-11 09:45:00,38.51,38.53,38.14,38.16,267800.0,25.5217,25.535,25.2765,25.2897,267800.0
2009-05-11 09:50:00,38.19,38.29,38.07,38.25,327000.0,25.3096,25.3759,25.2301,25.3494,327000.0
2009-05-11 09:55:00,38.23,38.49,38.18,38.43,256900.0,25.3361,25.5085,25.303,25.4687,256900.0
2009-05-11 10:00:00,38.43,38.5,38.28,38.5,260400.0,25.4687,25.5151,25.3693,25.5151,260400.0
2009-05-11 10:05:00,38.5,38.53,38.35,38.44,178700.0,25.5151,25.535,25.4157,25.4753,178700.0
2009-05-11 10:10:00,38.45,38.52,38.39,38.52,141000.0,25.4819,25.5283,25.4422,25.5283,141000.0
2009-05-11 10:15:00,38.52,38.73,38.4,38.72,159300.0,25.5283,25.6675,25.4488,25.6609,159300.0
2009-05-11 10:20:00,38.71,38.91,38.66,38.66,211300.0,25.6543,25.7868,25.6211,25.6211,211300.0
2009-05-11 10:25:00,38.66,38.86,38.56,38.58,127800.0,25.6211,25.7537,25.5548,25.5681,127800.0
2009-05-11 10:30:00,38.59,38.67,38.42,38.63,136100.0,25.5747,25.6277,25.4621,25.6012,136100.0
2009-05-11 10:35:00,38.64,38.95,38.61,38.91,89100.0,25.6079,25.8133,25.588,25.7868,89100.0
2009-05-11 10:40:00,38.89,39.08,38.85,39.01,125700.0,25.7735,25.8995,25.747,25.8531,125700.0
2009-05-11 10:45:00,38.95,39.04,38.92,38.93,78300.0,25.8133,25.873,25.7934,25.8001,78300.0
2009-05-11 10:50:00,38.93,39.01,38.9,39.01,73400.0,25.8001,25.8531,25.7802,25.8531,73400.0
2009-05-11 10:55:00,38.99,39.01,38.79,38.82,101100.0,25.8398,25.8531,25.7073,25.7272,101100.0
2009-05-11 11:00:00,38.82,38.89,38.64,38.66,93200.0,25.7272,25.7735,25.6079,25.6211,93200.0
2009-05-11 11:05:00,38.67,38.69,38.57,38.64,48200.0,25.6277,25.641,25.5615,25.6079,48200.0
2009-05-11 11:10:00,38.64,38.75,38.6,38.74,41500.0,25.6079,25.6808,25.5814,25.6741,41500.0
2009-05-11 11:15:00,38.76,38.95,38.76,38.89,105200.0,25.6874,25.8133,25.6874,25.7735,105200.0
2009-05-11 11:20:00,38.9,38.9,38.77,38.85,47500.0,25.7802,25.7802,25.694,25.747,47500.0
2009-05-11 11:25:00,38.85,38.86,38.77,38.85,64100.0,25.747,25.7537,25.694,25.747,64100.0
2009-05-11 11:30:00,38.85,38.91,38.7,38.78,98700.0,25.747,25.7868,25.6476,25.7006,98700.0
2009-05-11 11:35:00,38.78,38.8,38.69,38.7,50000.0,25.7006,25.7139,25.641,25.6476,50000.0
2009-05-11 11:40:00,38.71,38.72,38.57,38.61,77600.0,25.6543,25.6609,25.5615,25.588,77600.0
2009-05-11 11:45:00,38.61,38.73,38.61,38.73,54900.0,25.588,25.6675,25.588,25.6675,54900.0
2009-05-11 11:50:00,38.72,38.75,38.62,38.65,41600.0,25.6609,25.6808,25.5946,25.6145,41600.0
2009-05-11 11:55:00,38.65,38.74,38.58,38.59,53400.0,25.6145,25.6741,25.5681,25.5747,53400.0
2009-05-11 12:00:00,38.58,38.6,38.43,38.53,74100.0,25.5681,25.5814,25.4687,25.535,74100.0
2009-05-11 12:05:00,38.54,38.64,38.52,38.59,50800.0,25.5416,25.6079,25.5283,25.5747,50800.0
2009-05-11 12:10:00,38.57,38.62,38.52,38.57,37400.0,25.5615,25.5946,25.5283,25.5615,37400.0
2009-05-11 12:15:00,38.56,38.65,38.52,38.65,73600.0,25.5548,25.6145,25.5283,25.6145,73600.0
2009-05-11 12:20:00,38.65,38.71,38.6,38.62,40300.0,25.6145,25.6543,25.5814,25.5946,40300.0
2009-05-11 12:25:00,38.6,38.76,38.6,38.69,33800.0,25.5814,25.6874,25.5814,25.641,33800.0
2009-05-11 12:30:00,38.67,38.74,38.61,38.64,44500.0,25.6277,25.6741,25.588,25.6079,44500.0
2009-05-11 12:35:00,38.64,38.76,38.63,38.76,36200.0,25.6079,25.6874,25.6012,25.6874,36200.0
2009-05-11 12:40:00,38.73,38.8,38.64,38.73,65700.0,25.6675,25.7139,25.6079,25.6675,65700.0
2009-05-11 12:45:00,38.73,38.75,38.55,38.55,70800.0,25.6675,25.6808,25.5482,25.5482,70800.0
2009-05-11 12:50:00,38.55,38.57,38.45,38.45,79500.0,25.5482,25.5615,25.4819,25.4819,79500.0
2009-05-11 12:55:00,38.47,38.58,38.44,38.46,52500.0,25.4952,25.5681,25.4753,25.4886,52500.0
2009-05-11 13:00:00,38.46,38.51,38.36,38.43,77700.0,25.4886,25.5217,25.4223,25.4687,77700.0
2009-05-11 13:05:00,38.42,38.52,38.35,38.5,45300.0,25.4621,25.5283,25.4157,25.5151,45300.0
2009-05-11 13:10:00,38.51,38.7,38.51,38.62,49500.0,25.5217,25.6476,25.5217,25.5946,49500.0
2009-05-11 13:15:00,38.62,38.72,38.6,38.72,54200.0,25.5946,25.6609,25.5814,25.6609,54200.0
2009-05-11 13:20:00,38.71,38.85,38.67,38.83,186000.0,25.6543,25.747,25.6277,25.7338,186000.0
2009-05-11 13:25:00,38.84,38.9,38.8,38.82,89900.0,25.7404,25.7802,25.7139,25.7272,89900.0
2009-05-11 13:30:00,38.83,38.84,38.67,38.78,60600.0,25.7338,25.7404,25.6277,25.7006,60600.0
2009-05-11 13:35:00,38.78,38.97,38.65,38.94,95100.0,25.7006,25.8266,25.6145,25.8067,95100.0
2009-05-11 13:40:00,38.93,38.97,38.89,38.91,99000.0,25.8001,25.8266,25.7735,25.7868,99000.0
2009-05-11 13:45:00,38.92,38.96,38.88,38.9,73100.0,25.7934,25.8199,25.7669,25.7802,73100.0
2009-05-11 13:50:00,38.92,38.94,38.85,38.93,28500.0,25.7934,25.8067,25.747,25.8001,28500.0
2009-05-11 13:55:00,38.94,38.97,38.72,38.81,60700.0,25.8067,25.8266,25.6609,25.7205,60700.0
2009-05-11 14:00:00,38.8,38.81,38.61,38.72,71500.0,25.7139,25.7205,25.588,25.6609,71500.0
2009-05-11 14:05:00,38.74,38.75,38.64,38.69,43500.0,25.6741,25.6808,25.6079,25.641,43500.0
2009-05-11 14:10:00,38.69,38.69,38.61,38.63,40700.0,25.641,25.641,25.588,25.6012,40700.0
2009-05-11 14:15:00,38.64,38.69,38.57,38.6,63700.0,25.6079,25.641,25.5615,25.5814,63700.0
2009-05-11 14:20:00,38.6,38.65,38.58,38.62,56400.0,25.5814,25.6145,25.5681,25.5946,56400.0
2009-05-11 14:25:00,38.61,38.69,38.56,38.69,55100.0,25.588,25.641,25.5548,25.641,55100.0
2009-05-11 14:30:00,38.69,38.8,38.63,38.78,72900.0,25.641,25.7139,25.6012,25.7006,72900.0
2009-05-11 14:35:00,38.76,38.78,38.59,38.59,69100.0,25.6874,25.7006,25.5747,25.5747,69100.0
2009-05-11 14:40:00,38.6,38.74,38.58,38.74,63300.0,25.5814,25.6741,25.5681,25.6741,63300.0
2009-05-11 14:45:00,38.73,38.8,38.69,38.79,64200.0,25.6675,25.7139,25.641,25.7073,64200.0
2009-05-11 14:50:00,38.8,38.88,38.75,38.75,60100.0,25.7139,25.7669,25.6808,25.6808,60100.0
2009-05-11 14:55:00,38.76,38.76,38.65,38.68,64500.0,25.6874,25.6874,25.6145,25.6344,64500.0
2009-05-11 15:00:00,38.67,38.72,38.53,38.53,100500.0,25.6277,25.6609,25.535,25.535,100500.0
2009-05-11 15:05:00,38.52,38.67,38.51,38.66,110500.0,25.5283,25.6277,25.5217,25.6211,110500.0
2009-05-11 15:10:00,38.66,38.75,38.6,38.7,72400.0,25.6211,25.6808,25.5814,25.6476,72400.0
2009-05-11 15:15:00,38.68,38.83,38.62,38.65,117200.0,25.6344,25.7338,25.5946,25.6145,117200.0
2009-05-11 15:20:00,38.65,38.69,38.53,38.55,97600.0,25.6145,25.641,25.535,25.5482,97600.0
2009-05-11 15:25:00,38.55,38.63,38.52,38.62,115900.0,25.5482,25.6012,25.5283,25.5946,115900.0
2009-05-11 15:30:00,38.61,38.63,38.41,38.41,154200.0,25.588,25.6012,25.4554,25.4554,154200.0
2009-05-11 15:35:00,38.41,38.47,38.36,38.38,167400.0,25.4554,25.4952,25.4223,25.4356,167400.0
2009-05-11 15:40:00,38.37,38.4,38.3,38.37,237900.0,25.4289,25.4488,25.3825,25.4289,237900.0
2009-05-11 15:45:00,38.37,38.46,38.34,38.41,260500.0,25.4289,25.4886,25.409,25.4554,260500.0
2009-05-11 15:50:00,38.42,38.57,38.38,38.53,235100.0,25.4621,25.5615,25.4356,25.535,235100.0
2009-05-11 15:55:00,38.53,38.55,38.36,38.43,263100.0,25.535,25.5482,25.4223,25.4687,263100.0
2009-05-12 09:30:00,38.74,39.0,38.5,38.62,225000.0,25.6741,25.8464,25.5151,25.5946,225000.0
2009-05-12 09:35:00,38.62,38.8,38.31,38.37,223500.0,25.5946,25.7139,25.3892,25.4289,223500.0
2009-05-12 09:40:00,38.33,38.4,37.94,37.99,327200.0,25.4024,25.4488,25.1439,25.1771,327200.0
2009-05-12 09:45:00,37.99,38.0,37.75,37.88,352300.0,25.1771,25.1837,25.018,25.1042,352300.0
2009-05-12 09:50:00,37.89,37.98,37.72,37.96,308600.0,25.1108,25.1705,24.9981,25.1572,308600.0
2009-05-12 09:55:00,37.97,38.39,37.92,38.34,340100.0,25.1638,25.4422,25.1307,25.409,340100.0
2009-05-12 10:00:00,38.35,38.49,38.33,38.43,332100.0,25.4157,25.5085,25.4024,25.4687,332100.0
2009-05-12 10:05:00,38.42,38.42,38.15,38.21,255200.0,25.4621,25.4621,25.2831,25.3229,255200.0
2009-05-12 10:10:00,38.22,38.22,37.84,37.85,151600.0,25.3295,25.3295,25.0777,25.0843,151600.0
2009-05-12 10:15:00,37.85,37.89,37.7,37.87,154000.0,25.0843,25.1108,24.9849,25.0976,154000.0
2009-05-12 10:20:00,37.87,38.06,37.79,37.99,174100.0,25.0976,25.2235,25.0445,25.1771,174100.0
2009-05-12 10:25:00,37.96,38.12,37.94,38.08,139500.0,25.1572,25.2632,25.1439,25.2367,139500.0
2009-05-12 10:30:00,38.07,38.07,37.81,37.85,140100.0,25.2301,25.2301,25.0578,25.0843,140100.0
2009-05-12 10:35:00,37.85,37.94,37.62,37.77,150600.0,25.0843,25.1439,24.9319,25.0313,150600.0
2009-05-12 10:40:00,37.75,37.81,37.68,37.8,153000.0,25.018,25.0578,24.9716,25.0512,153000.0
2009-05-12 10:45:00,37.8,37.91,37.74,37.76,113500.0,25.0512,25.1241,25.0114,25.0247,113500.0
2009-05-12 10:50:00,37.75,37.78,37.69,37.73,112100.0,25.018,25.0379,24.9783,25.0048,112100.0
2009-05-12 10:55:00,37.72,37.82,37.68,37.82,155000.0,24.9981,25.0644,24.9716,25.0644,155000.0
2009-05-12 11:00:00,37.82,37.84,37.75,37.84,94600.0,25.0644,25.0777,25.018,25.0777,94600.0
2009-05-12 11:05:00,37.84,37.88,37.81,37.86,88300.0,25.0777,25.1042,25.0578,25.0909,88300.0
2009-05-12 11:10:00,37.86,37.91,37.82,37.89,115700.0,25.0909,25.1241,25.0644,25.1108,115700.0
2009-05-12 11:15:00,37.91,37.97,37.82,37.9,127400.0,25.1241,25.1638,25.0644,25.1174,127400.0
2009-05-12 11:20:00,37.91,37.91,37.75,37.85,65100.0,25.1241,25.1241,25.018,25.0843,65100.0
2009-05-12 11:25:00,37.85,37.85,37.76,37.8,52700.0,25.0843,25.0843,25.0247,25.0512,52700.0
2009-05-12 11:30:00,37.8,37.83,37.7,37.71,72700.0,25.0512,25.071,24.9849,24.9915,72700.0
2009-05-12 11:35:00,37.71,37.75,37.68,37.71,88400.0,24.9915,25.018,24.9716,24.9915,88400.0
2009-05-12 11:40:00,37.69,37.73,37.57,37.6,141800.0,24.9783,25.0048,24.8987,24.9186,141800.0
2009-05-12 11:45:00,37.65,37.65,37.4,37.47,271200.0,24.9518,24.9518,24.7861,24.8325,271200.0
2009-05-12 11:50:00,37.46,37.57,37.46,37.55,107900.0,24.8258,24.8987,24.8258,24.8855,107900.0
2009-05-12 11:55:00,37.56,37.6,37.5,37.57,113800.0,24.8921,24.9186,24.8523,24.8987,113800.0
2009-05-12 12:00:00,37.56,37.61,37.5,37.6,93400.0,24.8921,24.9252,24.8523,24.9186,93400.0
2009-05-12 12:05:00,37.6,37.61,37.42,37.42,112300.0,24.9186,24.9252,24.7993,24.7993,112300.0
2009-05-12 12:10:00,37.42,37.44,37.31,37.32,152900.0,24.7993,24.8126,24.7264,24.7331,152900.0
2009-05-12 12:15:00,37.33,37.33,37.25,37.3,145400.0,24.7397,24.7397,24.6867,24.7198,145400.0
2009-05-12 12:20:00,37.3,37.38,37.25,37.37,99000.0,24.7198,24.7728,24.6867,24.7662,99000.0
2009-05-12 12:25:00,37.38,37.5,37.38,37.47,89900.0,24.7728,24.8523,24.7728,24.8325,89900.0
2009-05-12 12:30:00,37.46,37.52,37.46,37.47,75400.0,24.8258,24.8656,24.8258,24.8325,75400.0
2009-05-12 12:35:00,37.47,37.47,37.39,37.44,111500.0,24.8325,24.8325,24.7794,24.8126,111500.0
2009-05-12 12:40:00,37.44,37.53,37.44,37.48,124100.0,24.8126,24.8722,24.8126,24.8391,124100.0
2009-05-12 12:45:00,37.47,37.5,37.44,37.47,81200.0,24.8325,24.8523,24.8126,24.8325,81200.0
2009-05-12 12:50:00,37.47,37.47,37.24,37.24,101600.0,24.8325,24.8325,24.68,24.68,101600.0
2009-05-12 12:55:00,37.24,37.24,37.13,37.19,150300.0,24.68,24.68,24.6071,24.6469,150300.0
2009-05-12 13:00:00,37.19,37.38,37.17,37.38,99200.0,24.6469,24.7728,24.6336,24.7728,99200.0
2009-05-12 13:05:00,37.38,37.42,37.35,37.42,92100.0,24.7728,24.7993,24.7529,24.7993,92100.0
2009-05-12 13:10:00,37.43,37.5,37.41,37.48,131600.0,24.806,24.8523,24.7927,24.8391,131600.0
2009-05-12 13:15:00,37.49,37.61,37.48,37.59,120000.0,24.8457,24.9252,24.8391,24.912,120000.0
2009-05-12 13:20:00,37.59,37.69,37.59,37.66,101700.0,24.912,24.9783,24.912,24.9584,101700.0
2009-05-12 13:25:00,37.66,37.67,37.52,37.52,78600.0,24.9584,24.965,24.8656,24.8656,78600.0
2009-05-12 13:30:00,37.52,37.53,37.44,37.48,68900.0,24.8656,24.8722,24.8126,24.8391,68900.0
2009-05-12 13:35:00,37.48,37.71,37.48,37.68,59600.0,24.8391,24.9915,24.8391,24.9716,59600.0
2009-05-12 13:40:00,37.68,37.69,37.58,37.6,89100.0,24.9716,24.9783,24.9054,24.9186,89100.0
2009-05-12 13:45:00,37.59,37.66,37.58,37.66,71800.0,24.912,24.9584,24.9054,24.9584,71800.0
2009-05-12 13:50:00,37.65,37.73,37.63,37.71,92800.0,24.9518,25.0048,24.9385,24.9915,92800.0
2009-05-12 13:55:00,37.7,37.7,37.56,37.58,123500.0,24.9849,24.9849,24.8921,24.9054,123500.0
2009-05-12 14:00:00,37.57,37.61,37.54,37.6,119300.0,24.8987,24.9252,24.8789,24.9186,119300.0
2009-05-12 14:05:00,37.6,37.7,37.59,37.67,85600.0,24.9186,24.9849,24.912,24.965,85600.0
2009-05-12 14:10:00,37.68,37.73,37.65,37.73,57000.0,24.9716,25.0048,24.9518,25.0048,57000.0
2009-05-12 14:15:00,37.72,37.78,37.7,37.72,66500.0,24.9981,25.0379,24.9849,24.9981,66500.0
2009-05-12 14:20:00,37.72,37.83,37.71,37.78,115300.0,24.9981,25.071,24.9915,25.0379,115300.0
2009-05-12 14:25:00,37.78,37.79,37.62,37.62,75200.0,25.0379,25.0445,24.9319,24.9319,75200.0
2009-05-12 14:30:00,37.62,37.7,37.58,37.68,78500.0,24.9319,24.9849,24.9054,24.9716,78500.0
2009-05-12 14:35:00,37.69,37.9,37.68,37.87,95700.0,24.9783,25.1174,24.9716,25.0976,95700.0
2009-05-12 14:40:00,37.87,38.05,37.87,37.96,197500.0,25.0976,25.2168,25.0976,25.1572,197500.0
2009-05-12 14:45:00,37.97,37.98,37.9,37.96,124100.0,25.1638,25.1705,25.1174,25.1572,124100.0
2009-05-12 14:50:00,37.95,38.04,37.94,38.01,121100.0,25.1506,25.2102,25.1439,25.1903,121100.0
2009-05-12 14:55:00,38.01,38.21,38.01,38.1,214300.0,25.1903,25.3229,25.1903,25.25,214300.0
2009-05-12 15:00:00,38.1,38.3,38.09,38.15,216700.0,25.25,25.3825,25.2434,25.2831,216700.0
2009-05-12 15:05:00,38.15,38.28,38.12,38.23,120000.0,25.2831,25.3693,25.2632,25.3361,120000.0
2009-05-12 15:10:00,38.23,38.26,38.04,38.11,335800.0,25.3361,25.356,25.2102,25.2566,335800.0
2009-05-12 15:15:00,38.1,38.2,38.1,38.15,116700.0,25.25,25.3163,25.25,25.2831,116700.0
2009-05-12 15:20:00,38.14,38.18,38.03,38.15,218600.0,25.2765,25.303,25.2036,25.2831,218600.0
2009-05-12 15:25:00,38.15,38.46,38.15,38.29,256300.0,25.2831,25.4886,25.2831,25.3759,256300.0
2009-05-12 15:30:00,38.29,38.31,38.09,38.11,171900.0,25.3759,25.3892,25.2434,25.2566,171900.0
2009-05-12 15:35:00,38.14,38.31,38.12,38.15,130200.0,25.2765,25.3892,25.2632,25.2831,130200.0
2009-05-12 15:40:00,38.15,38.17,38.01,38.06,237900.0,25.2831,25.2964,25.1903,25.2235,237900.0
2009-05-12 15:45:00,38.06,38.13,38.03,38.09,235400.0,25.2235,25.2699,25.2036,25.2434,235400.0
2009-05-12 15:50:00,38.09,38.1,38.0,38.02,238200.0,25.2434,25.25,25.1837,25.197,238200.0
2009-05-12 15:55:00,38.01,38.08,37.95,38.07,301400.0,25.1903,25.2367,25.1506,25.2301,301400.0
2009-05-13 09:30:00,36.97,37.03,36.3,36.99,669800.0,24.5011,24.5409,24.0571,24.5144,669800.0
2009-05-13 09:35:00,36.96,37.02,36.5,36.52,402000.0,24.4945,24.5342,24.1896,24.2029,402000.0
2009-05-13 09:40:00,36.52,36.6,36.09,36.38,604600.0,24.2029,24.2559,23.9179,24.1101,604600.0
2009-05-13 09:45:00,36.39,36.42,35.78,36.28,601500.0,24.1167,24.1366,23.7125,24.0438,601500.0
2009-05-13 09:50:00,36.3,36.51,36.16,36.33,331400.0,24.0571,24.1962,23.9643,24.077,331400.0
2009-05-13 09:55:00,36.34,36.55,36.29,36.42,198100.0,24.0836,24.2228,24.0504,24.1366,198100.0
2009-05-13 10:00:00,36.42,36.43,36.01,36.12,244800.0,24.1366,24.1432,23.8649,23.9378,244800.0
2009-05-13 10:05:00,36.12,36.22,36.03,36.22,154200.0,23.9378,24.0041,23.8781,24.0041,154200.0
2009-05-13 10:10:00,36.22,36.37,36.2,36.37,157700.0,24.0041,24.1035,23.9908,24.1035,157700.0
2009-05-13 10:15:00,36.37,36.58,36.35,36.47,253500.0,24.1035,24.2426,24.0902,24.1697,253500.0
2009-05-13 10:20:00,36.49,36.53,36.32,36.41,173900.0,24.183,24.2095,24.0703,24.13,173900.0
2009-05-13 10:25:00,36.4,36.53,36.33,36.48,104700.0,24.1233,24.2095,24.077,24.1764,104700.0
2009-05-13 10:30:00,36.47,36.5,36.38,36.48,123500.0,24.1697,24.1896,24.1101,24.1764,123500.0
2009-05-13 10:35:00,36.47,36.54,36.39,36.44,97900.0,24.1697,24.2161,24.1167,24.1499,97900.0
2009-05-13 10:40:00,36.43,36.53,36.3,36.3,172600.0,24.1432,24.2095,24.0571,24.0571,172600.0
2009-05-13 10:45:00,36.3,36.39,36.25,36.37,244500.0,24.0571,24.1167,24.0239,24.1035,244500.0
2009-05-13 10:50:00,36.38,36.39,36.25,36.34,101300.0,24.1101,24.1167,24.0239,24.0836,101300.0
2009-05-13 10:55:00,36.33,36.38,36.2,36.2,62300.0,24.077,24.1101,23.9908,23.9908,62300.0
2009-05-13 11:00:00,36.19,36.21,36.13,36.15,105400.0,23.9842,23.9974,23.9444,23.9577,105400.0
2009-05-13 11:05:00,36.16,36.19,35.89,35.9,316400.0,23.9643,23.9842,23.7854,23.792,316400.0
2009-05-13 11:10:00,35.91,36.06,35.88,35.94,212700.0,23.7986,23.898,23.7787,23.8185,212700.0
2009-05-13 11:15:00,35.93,36.15,35.93,36.13,201100.0,23.8119,23.9577,23.8119,23.9444,201100.0
2009-05-13 11:20:00,36.13,36.27,36.13,36.25,82200.0,23.9444,24.0372,23.9444,24.0239,82200.0
2009-05-13 11:25:00,36.25,36.33,36.2,36.31,148000.0,24.0239,24.077,23.9908,24.0637,148000.0
2009-05-13 11:30:00,36.3,36.32,36.04,36.05,166900.0,24.0571,24.0703,23.8848,23.8914,166900.0
2009-05-13 11:35:00,36.05,36.15,36.02,36.09,189900.0,23.8914,23.9577,23.8715,23.9179,189900.0
2009-05-13 11:40:00,36.09,36.17,36.05,36.09,103100.0,23.9179,23.9709,23.8914,23.9179,103100.0
2009-05-13 11:45:00,36.08,36.1,36.04,36.09,40000.0,23.9113,23.9245,23.8848,23.9179,40000.0
2009-05-13 11:50:00,36.09,36.23,36.09,36.23,88400.0,23.9179,24.0107,23.9179,24.0107,88400.0
2009-05-13 11:55:00,36.23,36.23,36.13,36.17,87100.0,24.0107,24.0107,23.9444,23.9709,87100.0
2009-05-13 12:00:00,36.17,36.32,36.13,36.26,95800.0,23.9709,24.0703,23.9444,24.0306,95800.0
2009-05-13 12:05:00,36.25,36.3,36.17,36.22,105700.0,24.0239,24.0571,23.9709,24.0041,105700.0
2009-05-13 12:10:00,36.22,36.36,36.21,36.33,69700.0,24.0041,24.0968,23.9974,24.077,69700.0
2009-05-13 12:15:00,36.33,36.34,36.15,36.2,61600.0,24.077,24.0836,23.9577,23.9908,61600.0
2009-05-13 12:20:00,36.2,36.33,36.19,36.32,55900.0,23.9908,24.077,23.9842,24.0703,55900.0
2009-05-13 12:25:00,36.34,36.34,36.2,36.3,76200.0,24.0836,24.0836,23.9908,24.0571,76200.0
2009-05-13 12:30:00,36.3,36.31,36.18,36.26,53400.0,24.0571,24.0637,23.9775,24.0306,53400.0
2009-05-13 12:35:00,36.25,36.39,36.24,36.38,88800.0,24.0239,24.1167,24.0173,24.1101,88800.0
2009-05-13 12:40:00,36.35,36.4,36.35,36.36,74800.0,24.0902,24.1233,24.0902,24.0968,74800.0
2009-05-13 12:45:00,36.35,36.36,36.24,36.33,123400.0,24.0902,24.0968,24.0173,24.077,123400.0
2009-05-13 12:50:00,36.32,36.35,36.26,36.3,80600.0,24.0703,24.0902,24.0306,24.0571,80600.0
2009-05-13 12:55:00,36.3,36.32,36.14,36.17,104700.0,24.0571,24.0703,23.951,23.9709,104700.0
2009-05-13 13:00:00,36.16,36.21,36.03,36.07,110900.0,23.9643,23.9974,23.8781,23.9046,110900.0
2009-05-13 13:05:00,36.05,36.06,35.88,35.88,133600.0,23.8914,23.898,23.7787,23.7787,133600.0
2009-05-13 13:10:00,35.88,36.07,35.88,36.03,149300.0,23.7787,23.9046,23.7787,23.8781,149300.0
2009-05-13 13:15:00,36.03,36.15,36.02,36.14,66700.0,23.8781,23.9577,23.8715,23.951,66700.0
2009-05-13 13:20:00,36.13,36.17,36.08,36.09,43700.0,23.9444,23.9709,23.9113,23.9179,43700.0
2009-05-13 13:25:00,36.09,36.18,36.04,36.05,101100.0,23.9179,23.9775,23.8848,23.8914,101100.0
2009-05-13 13:30:00,36.03,36.05,35.96,35.99,56200.0,23.8781,23.8914,23.8317,23.8516,56200.0
2009-05-13 13:35:00,36.0,36.1,35.98,36.09,92200.0,23.8583,23.9245,23.845,23.9179,92200.0
2009-05-13 13:40:00,36.09,36.1,35.99,36.07,122600.0,23.9179,23.9245,23.8516,23.9046,122600.0
2009-05-13 13:45:00,36.07,36.18,36.03,36.18,115100.0,23.9046,23.9775,23.8781,23.9775,115100.0
2009-05-13 13:50:00,36.16,36.36,36.16,36.35,146700.0,23.9643,24.0968,23.9643,24.0902,146700.0
2009-05-13 13:55:00,36.35,36.35,36.21,36.25,109000.0,24.0902,24.0902,23.9974,24.0239,109000.0
2009-05-13 14:00:00,36.26,36.29,36.06,36.06,92200.0,24.0306,24.0504,23.898,23.898,92200.0
2009-05-13 14:05:00,36.06,36.12,36.05,36.1,60400.0,23.898,23.9378,23.8914,23.9245,60400.0
2009-05-13 14:10:00,36.09,36.2,36.07,36.09,139700.0,23.9179,23.9908,23.9046,23.9179,139700.0
2009-05-13 14:15:00,36.1,36.11,35.99,35.99,119400.0,23.9245,23.9312,23.8516,23.8516,119400.0
2009-05-13 14:20:00,35.99,36.08,35.98,36.05,80400.0,23.8516,23.9113,23.845,23.8914,80400.0
2009-05-13 14:25:00,36.05,36.2,36.03,36.1,109000.0,23.8914,23.9908,23.8781,23.9245,109000.0
2009-05-13 14:30:00,36.1,36.11,36.01,36.04,76500.0,23.9245,23.9312,23.8649,23.8848,76500.0
2009-05-13 14:35:00,36.03,36.11,36.03,36.1,68000.0,23.8781,23.9312,23.8781,23.9245,68000.0
2009-05-13 14:40:00,36.1,36.18,36.05,36.15,87300.0,23.9245,23.9775,23.8914,23.9577,87300.0
2009-05-13 14:45:00,36.16,36.16,36.09,36.11,50400.0,23.9643,23.9643,23.9179,23.9312,50400.0
2009-05-13 14:50:00,36.12,36.18,36.11,36.16,63900.0,23.9378,23.9775,23.9312,23.9643,63900.0
2009-05-13 14:55:00,36.15,36.26,36.15,36.24,161800.0,23.9577,24.0306,23.9577,24.0173,161800.0
2009-05-13 15:00:00,36.23,36.3,36.1,36.1,151900.0,24.0107,24.0571,23.9245,23.9245,151900.0
2009-05-13 15:05:00,36.11,36.21,36.08,36.2,88400.0,23.9312,23.9974,23.9113,23.9908,88400.0
2009-05-13 15:10:00,36.19,36.23,36.14,36.17,99100.0,23.9842,24.0107,23.951,23.9709,99100.0
2009-05-13 15:15:00,36.16,36.24,36.12,36.24,97800.0,23.9643,24.0173,23.9378,24.0173,97800.0
2009-05-13 15:20:00,36.23,36.23,36.11,36.14,214100.0,24.0107,24.0107,23.9312,23.951,214100.0
2009-05-13 15:25:00,36.14,36.14,36.04,36.07,254600.0,23.951,23.951,23.8848,23.9046,254600.0
2009-05-13 15:30:00,36.08,36.17,36.05,36.13,109500.0,23.9113,23.9709,23.8914,23.9444,109500.0
2009-05-13 15:35:00,36.13,36.21,36.12,36.15,187900.0,23.9444,23.9974,23.9378,23.9577,187900.0
2009-05-13 15:40:00,36.15,36.17,36.05,36.09,254400.0,23.9577,23.9709,23.8914,23.9179,254400.0
2009-05-13 15:45:00,36.07,36.26,36.06,36.2,275800.0,23.9046,24.0306,23.898,23.9908,275800.0
2009-05-13 15:50:00,36.19,36.21,36.04,36.07,406400.0,23.9842,23.9974,23.8848,23.9046,406400.0
2009-05-13 15:55:00,36.08,36.11,35.99,36.08,687700.0,23.9113,23.9312,23.8516,23.9113,687700.0
2009-05-14 09:30:00,35.87,36.23,35.79,36.22,269000.0,23.7721,24.0107,23.7191,24.0041,269000.0
2009-05-14 09:35:00,36.2,36.78,36.09,36.1,340500.0,23.9908,24.3752,23.9179,23.9245,340500.0
2009-05-14 09:40:00,36.08,36.35,36.02,36.08,168300.0,23.9113,24.0902,23.8715,23.9113,168300.0
2009-05-14 09:45:00,36.07,36.34,36.02,36.04,301900.0,23.9046,24.0836,23.8715,23.8848,301900.0
2009-05-14 09:50:00,36.02,36.08,35.56,35.57,389600.0,23.8715,23.9113,23.5667,23.5733,389600.0
2009-05-14 09:55:00,35.58,35.7,35.38,35.6,404000.0,23.5799,23.6594,23.4474,23.5932,404000.0
2009-05-14 10:00:00,35.6,35.78,35.58,35.7,265300.0,23.5932,23.7125,23.5799,23.6594,265300.0
2009-05-14 10:05:00,35.69,35.88,35.64,35.78,289500.0,23.6528,23.7787,23.6197,23.7125,289500.0
2009-05-14 10:10:00,35.79,36.03,35.74,35.85,166300.0,23.7191,23.8781,23.6859,23.7588,166300.0
2009-05-14 10:15:00,35.85,36.06,35.77,35.9,119000.0,23.7588,23.898,23.7058,23.792,119000.0
2009-05-14 10:20:00,35.89,36.08,35.78,36.04,218900.0,23.7854,23.9113,23.7125,23.8848,218900.0
2009-05-14 10:25:00,36.05,36.1,35.84,35.85,87700.0,23.8914,23.9245,23.7522,23.7588,87700.0
2009-05-14 10:30:00,35.85,36.16,35.85,36.05,143800.0,23.7588,23.9643,23.7588,23.8914,143800.0
2009-05-14 10:35:00,36.04,36.3,36.04,36.1,178300.0,23.8848,24.0571,23.8848,23.9245,178300.0
2009-05-14 10:40:00,36.11,36.21,36.06,36.14,185000.0,23.9312,23.9974,23.898,23.951,185000.0
2009-05-14 10:45:00,36.13,36.17,36.03,36.07,101000.0,23.9444,23.9709,23.8781,23.9046,101000.0
2009-05-14 10:50:00,36.06,36.36,36.06,36.27,151900.0,23.898,24.0968,23.898,24.0372,151900.0
2009-05-14 10:55:00,36.27,36.34,36.2,36.29,79200.0,24.0372,24.0836,23.9908,24.0504,79200.0
2009-05-14 11:00:00,36.29,36.43,36.27,36.33,75300.0,24.0504,24.1432,24.0372,24.077,75300.0
2009-05-14 11:05:00,36.33,36.5,36.33,36.45,102600.0,24.077,24.1896,24.077,24.1565,102600.0
2009-05-14 11:10:00,36.45,36.64,36.45,36.51,192800.0,24.1565,24.2824,24.1565,24.1962,192800.0
2009-05-14 11:15:00,36.54,36.64,36.46,36.64,81700.0,24.2161,24.2824,24.1631,24.2824,81700.0
2009-05-14 11:20:00,36.64,36.7,36.58,36.65,82400.0,24.2824,24.3222,24.2426,24.289,82400.0
2009-05-14 11:25:00,36.63,36.7,36.58,36.59,59400.0,24.2758,24.3222,24.2426,24.2493,59400.0
2009-05-14 11:30:00,36.59,36.63,36.55,36.58,59900.0,24.2493,24.2758,24.2228,24.2426,59900.0
2009-05-14 11:35:00,36.57,36.58,36.46,36.5,70600.0,24.236,24.2426,24.1631,24.1896,70600.0
2009-05-14 11:40:00,36.5,36.52,36.26,36.27,113000.0,24.1896,24.2029,24.0306,24.0372,113000.0
2009-05-14 11:45:00,36.27,36.37,36.23,36.35,77300.0,24.0372,24.1035,24.0107,24.0902,77300.0
2009-05-14 11:50:00,36.34,36.41,36.32,36.38,50500.0,24.0836,24.13,24.0703,24.1101,50500.0
2009-05-14 11:55:00,36.38,36.48,36.38,36.39,35800.0,24.1101,24.1764,24.1101,24.1167,35800.0
2009-05-14 12:00:00,36.41,36.54,36.36,36.52,59400.0,24.13,24.2161,24.0968,24.2029,59400.0
2009-05-14 12:05:00,36.52,36.6,36.49,36.59,80100.0,24.2029,24.2559,24.183,24.2493,80100.0
2009-05-14 12:10:00,36.58,36.66,36.55,36.6,62700.0,24.2426,24.2957,24.2228,24.2559,62700.0
2009-05-14 12:15:00,36.6,36.66,36.6,36.64,64900.0,24.2559,24.2957,24.2559,24.2824,64900.0
2009-05-14 12:20:00,36.64,36.65,36.55,36.59,75000.0,24.2824,24.289,24.2228,24.2493,75000.0
2009-05-14 12:25:00,36.6,36.62,36.5,36.51,76900.0,24.2559,24.2691,24.1896,24.1962,76900.0
2009-05-14 12:30:00,36.51,36.61,36.48,36.51,79600.0,24.1962,24.2625,24.1764,24.1962,79600.0
2009-05-14 12:35:00,36.51,36.54,36.49,36.53,119600.0,24.1962,24.2161,24.183,24.2095,119600.0
2009-05-14 12:40:00,36.53,36.53,36.37,36.4,74700.0,24.2095,24.2095,24.1035,24.1233,74700.0
2009-05-14 12:45:00,36.39,36.4,36.29,36.4,77400.0,24.1167,24.1233,24.0504,24.1233,77400.0
2009-05-14 12:50:00,36.4,36.51,36.37,36.48,80100.0,24.1233,24.1962,24.1035,24.1764,80100.0
2009-05-14 12:55:00,36.47,36.5,36.29,36.29,55800.0,24.1697,24.1896,24.0504,24.0504,55800.0
2009-05-14 13:00:00,36.3,36.36,36.26,36.36,53700.0,24.0571,24.0968,24.0306,24.0968,53700.0
2009-05-14 13:05:00,36.34,36.35,36.24,36.26,105800.0,24.0836,24.0902,24.0173,24.0306,105800.0
2009-05-14 13:10:00,36.28,36.31,36.13,36.13,78900.0,24.0438,24.0637,23.9444,23.9444,78900.0
2009-05-14 13:15:00,36.14,36.17,36.07,36.1,89600.0,23.951,23.9709,23.9046,23.9245,89600.0
2009-05-14 13:20:00,36.11,36.13,36.0,36.03,98400.0,23.9312,23.9444,23.8583,23.8781,98400.0
2009-05-14 13:25:00,36.03,36.04,35.96,36.02,105200.0,23.8781,23.8848,23.8317,23.8715,105200.0
2009-05-14 13:30:00,36.02,36.17,35.99,36.17,85900.0,23.8715,23.9709,23.8516,23.9709,85900.0
2009-05-14 13:35:00,36.18,36.32,36.15,36.32,87900.0,23.9775,24.0703,23.9577,24.0703,87900.0
2009-05-14 13:40:00,36.32,36.35,36.26,36.28,44000.0,24.0703,24.0902,24.0306,24.0438,44000.0
2009-05-14 13:45:00,36.28,36.31,36.24,36.31,39300.0,24.0438,24.0637,24.0173,24.0637,39300.0
2009-05-14 13:50:00,36.31,36.39,36.3,36.37,62500.0,24.0637,24.1167,24.0571,24.1035,62500.0
2009-05-14 13:55:00,36.37,36.37,36.18,36.18,43900.0,24.1035,24.1035,23.9775,23.9775,43900.0
2009-05-14 14:00:00,36.18,36.24,36.16,36.2,132500.0,23.9775,24.0173,23.9643,23.9908,132500.0
2009-05-14 14:05:00,36.2,36.28,36.19,36.22,65200.0,23.9908,24.0438,23.9842,24.0041,65200.0
2009-05-14 14:10:00,36.22,36.29,36.21,36.28,60900.0,24.0041,24.0504,23.9974,24.0438,60900.0
2009-05-14 14:15:00,36.28,36.37,36.25,36.35,201300.0,24.0438,24.1035,24.0239,24.0902,201300.0
2009-05-14 14:20:00,36.35,36.43,36.34,36.38,171000.0,24.0902,24.1432,24.0836,24.1101,171000.0
2009-05-14 14:25:00,36.4,36.4,36.26,36.3,74800.0,24.1233,24.1233,24.0306,24.0571,74800.0
2009-05-14 14:30:00,36.29,36.36,36.27,36.32,95900.0,24.0504,24.0968,24.0372,24.0703,95900.0
2009-05-14 14:35:00,36.33,36.4,36.32,36.4,116800.0,24.077,24.1233,24.0703,24.1233,116800.0
2009-05-14 14:40:00,36.39,36.48,36.32,36.41,189500.0,24.1167,24.1764,24.0703,24.13,189500.0
2009-05-14 14:45:00,36.41,36.43,36.28,36.34,112100.0,24.13,24.1432,24.0438,24.0836,112100.0
2009-05-14 14:50:00,36.34,36.38,36.31,36.35,94100.0,24.0836,24.1101,24.0637,24.0902,94100.0
2009-05-14 14:55:00,36.34,36.37,36.32,36.35,78600.0,24.0836,24.1035,24.0703,24.0902,78600.0
2009-05-14 15:00:00,36.35,36.49,36.35,36.47,168800.0,24.0902,24.183,24.0902,24.1697,168800.0
2009-05-14 15:05:00,36.47,36.49,36.39,36.4,191700.0,24.1697,24.183,24.1167,24.1233,191700.0
2009-05-14 15:10:00,36.41,36.43,36.29,36.33,94000.0,24.13,24.1432,24.0504,24.077,94000.0
2009-05-14 15:15:00,36.33,36.34,36.19,36.33,254100.0,24.077,24.0836,23.9842,24.077,254100.0
2009-05-14 15:20:00,36.33,36.4,36.26,36.27,139400.0,24.077,24.1233,24.0306,24.0372,139400.0
2009-05-14 15:25:00,36.27,36.31,36.25,36.27,129200.0,24.0372,24.0637,24.0239,24.0372,129200.0
2009-05-14 15:30:00,36.25,36.25,36.09,36.11,175700.0,24.0239,24.0239,23.9179,23.9312,175700.0
2009-05-14 15:35:00,36.11,36.24,36.04,36.07,205700.0,23.9312,24.0173,23.8848,23.9046,205700.0
2009-05-14 15:40:00,36.06,36.16,36.03,36.12,304900.0,23.898,23.9643,23.8781,23.9378,304900.0
2009-05-14 15:45:00,36.13,36.21,36.1,36.19,220100.0,23.9444,23.9974,23.9245,23.9842,220100.0
2009-05-14 15:50:00,36.18,36.22,36.08,36.08,501500.0,23.9775,24.0041,23.9113,23.9113,501500.0
2009-05-14 15:55:00,36.08,36.1,35.98,36.0,542700.0,23.9113,23.9245,23.845,23.8583,542700.0
2009-05-15 09:30:00,36.06,36.7,36.0,36.63,637900.0,23.898,24.3222,23.8583,24.2758,637900.0
2009-05-15 09:35:00,36.63,36.95,36.45,36.52,374800.0,24.2758,24.4878,24.1565,24.2029,374800.0
2009-05-15 09:40:00,36.52,36.6,36.25,36.4,227500.0,24.2029,24.2559,24.0239,24.1233,227500.0
2009-05-15 09:45:00,36.4,36.47,36.35,36.44,146600.0,24.1233,24.1697,24.0902,24.1499,146600.0
2009-05-15 09:50:00,36.47,36.59,36.35,36.58,157800.0,24.1697,24.2493,24.0902,24.2426,157800.0
2009-05-15 09:55:00,36.58,36.7,36.38,36.42,366500.0,24.2426,24.3222,24.1101,24.1366,366500.0
2009-05-15 10:00:00,36.42,36.44,36.25,36.3,142400.0,24.1366,24.1499,24.0239,24.0571,142400.0
2009-05-15 10:05:00,36.3,36.34,36.13,36.33,172600.0,24.0571,24.0836,23.9444,24.077,172600.0
2009-05-15 10:10:00,36.32,36.32,36.06,36.2,187300.0,24.0703,24.0703,23.898,23.9908,187300.0
2009-05-15 10:15:00,36.19,36.22,35.97,36.1,190900.0,23.9842,24.0041,23.8384,23.9245,190900.0
2009-05-15 10:20:00,36.1,36.14,35.91,36.06,166400.0,23.9245,23.951,23.7986,23.898,166400.0
2009-05-15 10:25:00,36.07,36.2,36.06,36.15,129400.0,23.9046,23.9908,23.898,23.9577,129400.0
2009-05-15 10:30:00,36.15,36.36,36.08,36.35,255000.0,23.9577,24.0968,23.9113,24.0902,255000.0
2009-05-15 10:35:00,36.35,36.64,36.35,36.64,315200.0,24.0902,24.2824,24.0902,24.2824,315200.0
2009-05-15 10:40:00,36.64,36.77,36.54,36.55,252500.0,24.2824,24.3686,24.2161,24.2228,252500.0
2009-05-15 10:45:00,36.55,36.62,36.49,36.52,100800.0,24.2228,24.2691,24.183,24.2029,100800.0
2009-05-15 10:50:00,36.53,36.63,36.53,36.6,85200.0,24.2095,24.2758,24.2095,24.2559,85200.0
2009-05-15 10:55:00,36.6,36.64,36.47,36.51,92200.0,24.2559,24.2824,24.1697,24.1962,92200.0
2009-05-15 11:00:00,36.5,36.64,36.5,36.6,65400.0,24.1896,24.2824,24.1896,24.2559,65400.0
2009-05-15 11:05:00,36.6,36.64,36.52,36.62,118100.0,24.2559,24.2824,24.2029,24.2691,118100.0
2009-05-15 11:10:00,36.61,36.7,36.59,36.67,160100.0,24.2625,24.3222,24.2493,24.3023,160100.0
2009-05-15 11:15:00,36.65,36.67,36.52,36.6,129400.0,24.289,24.3023,24.2029,24.2559,129400.0
2009-05-15 11:20:00,36.61,36.63,36.45,36.59,78700.0,24.2625,24.2758,24.1565,24.2493,78700.0
2009-05-15 11:25:00,36.59,36.59,36.47,36.53,70400.0,24.2493,24.2493,24.1697,24.2095,70400.0
2009-05-15 11:30:00,36.54,36.55,36.4,36.42,59200.0,24.2161,24.2228,24.1233,24.1366,59200.0
2009-05-15 11:35:00,36.42,36.47,36.21,36.23,75300.0,24.1366,24.1697,23.9974,24.0107,75300.0
2009-05-15 11:40:00,36.22,36.22,36.1,36.1,223300.0,24.0041,24.0041,23.9245,23.9245,223300.0
2009-05-15 11:45:00,36.1,36.13,36.05,36.08,116800.0,23.9245,23.9444,23.8914,23.9113,116800.0
2009-05-15 11:50:00,36.07,36.14,35.94,35.94,114600.0,23.9046,23.951,23.8185,23.8185,114600.0
2009-05-15 11:55:00,35.94,35.96,35.71,35.71,214900.0,23.8185,23.8317,23.6661,23.6661,214900.0
2009-05-15 12:00:00,35.72,35.84,35.66,35.81,150000.0,23.6727,23.7522,23.6329,23.7323,150000.0
2009-05-15 12:05:00,35.82,35.93,35.81,35.92,86100.0,23.739,23.8119,23.7323,23.8052,86100.0
2009-05-15 12:10:00,35.93,36.0,35.92,35.99,76000.0,23.8119,23.8583,23.8052,23.8516,76000.0
2009-05-15 12:15:00,36.0,36.01,35.85,35.88,109800.0,23.8583,23.8649,23.7588,23.7787,109800.0
2009-05-15 12:20:00,35.88,36.02,35.85,36.0,65700.0,23.7787,23.8715,23.7588,23.8583,65700.0
2009-05-15 12:25:00,36.0,36.12,35.98,36.05,107200.0,23.8583,23.9378,23.845,23.8914,107200.0
2009-05-15 12:30:00,36.06,36.11,36.06,36.08,44800.0,23.898,23.9312,23.898,23.9113,44800.0
2009-05-15 12:35:00,36.08,36.09,35.92,36.06,81400.0,23.9113,23.9179,23.8052,23.898,81400.0
2009-05-15 12:40:00,36.06,36.06,35.98,35.98,27800.0,23.898,23.898,23.845,23.845,27800.0
2009-05-15 12:45:00,35.98,36.0,35.86,35.93,69000.0,23.845,23.8583,23.7655,23.8119,69000.0
2009-05-15 12:50:00,35.94,36.03,35.9,35.9,41000.0,23.8185,23.8781,23.792,23.792,41000.0
2009-05-15 12:55:00,35.91,35.99,35.83,35.97,60600.0,23.7986,23.8516,23.7456,23.8384,60600.0
2009-05-15 13:00:00,35.97,35.99,35.85,35.89,66100.0,23.8384,23.8516,23.7588,23.7854,66100.0
2009-05-15 13:05:00,35.89,35.99,35.87,35.96,69100.0,23.7854,23.8516,23.7721,23.8317,69100.0
2009-05-15 13:10:00,35.97,35.97,35.85,35.96,84400.0,23.8384,23.8384,23.7588,23.8317,84400.0
2009-05-15 13:15:00,35.98,36.05,35.96,35.97,44300.0,23.845,23.8914,23.8317,23.8384,44300.0
2009-05-15 13:20:00,35.99,36.03,35.95,35.96,44500.0,23.8516,23.8781,23.8251,23.8317,44500.0
2009-05-15 13:25:00,35.96,35.96,35.85,35.9,54300.0,23.8317,23.8317,23.7588,23.792,54300.0
2009-05-15 13:30:00,35.91,35.95,35.86,35.91,39400.0,23.7986,23.8251,23.7655,23.7986,39400.0
2009-05-15 13:35:00,35.92,35.92,35.78,35.85,77400.0,23.8052,23.8052,23.7125,23.7588,77400.0
2009-05-15 13:40:00,35.85,35.85,35.72,35.76,134600.0,23.7588,23.7588,23.6727,23.6992,134600.0
2009-05-15 13:45:00,35.75,35.82,35.66,35.82,144700.0,23.6926,23.739,23.6329,23.739,144700.0
2009-05-15 13:50:00,35.82,35.85,35.77,35.78,43200.0,23.739,23.7588,23.7058,23.7125,43200.0
2009-05-15 13:55:00,35.77,35.8,35.74,35.76,21400.0,23.7058,23.7257,23.6859,23.6992,21400.0
2009-05-15 14:00:00,35.75,35.76,35.68,35.71,97700.0,23.6926,23.6992,23.6462,23.6661,97700.0
2009-05-15 14:05:00,35.7,35.71,35.6,35.7,132000.0,23.6594,23.6661,23.5932,23.6594,132000.0
2009-05-15 14:10:00,35.7,35.83,35.67,35.72,102300.0,23.6594,23.7456,23.6396,23.6727,102300.0
2009-05-15 14:15:00,35.72,35.78,35.69,35.73,85000.0,23.6727,23.7125,23.6528,23.6793,85000.0
2009-05-15 14:20:00,35.75,35.85,35.71,35.83,130800.0,23.6926,23.7588,23.6661,23.7456,130800.0
2009-05-15 14:25:00,35.82,35.84,35.25,35.28,1167100.0,23.739,23.7522,23.3612,23.3811,1167100.0
2009-05-15 14:30:00,35.27,35.61,35.15,35.45,696600.0,23.3745,23.5998,23.2949,23.4938,696600.0
2009-05-15 14:35:00,35.46,35.51,35.4,35.5,260900.0,23.5004,23.5335,23.4606,23.5269,260900.0
2009-05-15 14:40:00,35.5,35.53,35.36,35.41,366200.0,23.5269,23.5468,23.4341,23.4672,366200.0
2009-05-15 14:45:00,35.42,35.5,35.38,35.47,187700.0,23.4739,23.5269,23.4474,23.507,187700.0
2009-05-15 14:50:00,35.48,35.57,35.34,35.55,179100.0,23.5136,23.5733,23.4209,23.56,179100.0
2009-05-15 14:55:00,35.54,35.63,35.44,35.54,157800.0,23.5534,23.613,23.4871,23.5534,157800.0
2009-05-15 15:00:00,35.55,35.58,35.39,35.41,128800.0,23.56,23.5799,23.454,23.4672,128800.0
2009-05-15 15:05:00,35.42,35.56,35.39,35.42,171000.0,23.4739,23.5667,23.454,23.4739,171000.0
2009-05-15 15:10:00,35.42,35.64,35.42,35.64,163600.0,23.4739,23.6197,23.4739,23.6197,163600.0
2009-05-15 15:15:00,35.64,35.65,35.43,35.47,167700.0,23.6197,23.6263,23.4805,23.507,167700.0
2009-05-15 15:20:00,35.47,35.67,35.46,35.67,184500.0,23.507,23.6396,23.5004,23.6396,184500.0
2009-05-15 15:25:00,35.67,35.84,35.66,35.81,258600.0,23.6396,23.7522,23.6329,23.7323,258600.0
2009-05-15 15:30:00,35.79,35.86,35.53,35.62,246600.0,23.7191,23.7655,23.5468,23.6064,246600.0
2009-05-15 15:35:00,35.62,35.74,35.61,35.68,157400.0,23.6064,23.6859,23.5998,23.6462,157400.0
2009-05-15 15:40:00,35.68,35.85,35.65,35.83,230700.0,23.6462,23.7588,23.6263,23.7456,230700.0
2009-05-15 15:45:00,35.83,35.85,35.75,35.78,187200.0,23.7456,23.7588,23.6926,23.7125,187200.0
2009-05-15 15:50:00,35.79,35.85,35.68,35.72,248800.0,23.7191,23.7588,23.6462,23.6727,248800.0
2009-05-15 15:55:00,35.72,35.8,35.64,35.79,470600.0,23.6727,23.7257,23.6197,23.7191,470600.0
2009-05-18 09:30:00,36.41,36.86,36.25,36.27,375100.0,24.13,24.4282,24.0239,24.0372,375100.0
2009-05-18 09:35:00,36.27,36.58,36.21,36.35,203200.0,24.0372,24.2426,23.9974,24.0902,203200.0
2009-05-18 09:40:00,36.37,36.45,36.11,36.36,300200.0,24.1035,24.1565,23.9312,24.0968,300200.0
2009-05-18 09:45:00,36.37,36.6,36.35,36.54,266900.0,24.1035,24.2559,24.0902,24.2161,266900.0
2009-05-18 09:50:00,36.53,36.78,36.4,36.46,229700.0,24.2095,24.3752,24.1233,24.1631,229700.0
2009-05-18 09:55:00,36.48,36.66,36.48,36.63,153000.0,24.1764,24.2957,24.1764,24.2758,153000.0
2009-05-18 10:00:00,36.63,36.73,36.56,36.6,177200.0,24.2758,24.342,24.2294,24.2559,177200.0
2009-05-18 10:05:00,36.6,36.8,36.6,36.76,341500.0,24.2559,24.3884,24.2559,24.3619,341500.0
2009-05-18 10:10:00,36.75,36.77,36.58,36.66,397600.0,24.3553,24.3686,24.2426,24.2957,397600.0
2009-05-18 10:15:00,36.65,36.74,36.63,36.71,149800.0,24.289,24.3487,24.2758,24.3288,149800.0
2009-05-18 10:20:00,36.72,36.8,36.67,36.71,247100.0,24.3354,24.3884,24.3023,24.3288,247100.0
2009-05-18 10:25:00,36.71,36.78,36.65,36.67,79900.0,24.3288,24.3752,24.289,24.3023,79900.0
2009-05-18 10:30:00,36.68,36.9,36.68,36.8,185600.0,24.3089,24.4547,24.3089,24.3884,185600.0
2009-05-18 10:35:00,36.8,36.93,36.8,36.91,139600.0,24.3884,24.4746,24.3884,24.4613,139600.0
2009-05-18 10:40:00,36.91,37.06,36.82,37.02,188900.0,24.4613,24.5607,24.4017,24.5342,188900.0
2009-05-18 10:45:00,37.03,37.19,37.02,37.16,106800.0,24.5409,24.6469,24.5342,24.627,106800.0
2009-05-18 10:50:00,37.16,37.25,37.08,37.14,155300.0,24.627,24.6867,24.574,24.6138,155300.0
2009-05-18 10:55:00,37.15,37.23,37.08,37.2,123400.0,24.6204,24.6734,24.574,24.6535,123400.0
2009-05-18 11:00:00,37.2,37.24,37.1,37.14,103500.0,24.6535,24.68,24.5873,24.6138,103500.0
2009-05-18 11:05:00,37.12,37.18,37.06,37.06,79300.0,24.6005,24.6403,24.5607,24.5607,79300.0
2009-05-18 11:10:00,37.07,37.25,37.04,37.22,219300.0,24.5674,24.6867,24.5475,24.6668,219300.0
2009-05-18 11:15:00,37.2,37.32,37.19,37.22,89800.0,24.6535,24.7331,24.6469,24.6668,89800.0
2009-05-18 11:20:00,37.22,37.28,37.17,37.25,109100.0,24.6668,24.7065,24.6336,24.6867,109100.0
2009-05-18 11:25:00,37.23,37.23,37.07,37.09,136700.0,24.6734,24.6734,24.5674,24.5806,136700.0
2009-05-18 11:30:00,37.08,37.24,37.06,37.19,144800.0,24.574,24.68,24.5607,24.6469,144800.0
2009-05-18 11:35:00,37.18,37.23,37.12,37.19,81400.0,24.6403,24.6734,24.6005,24.6469,81400.0
2009-05-18 11:40:00,37.19,37.22,37.17,37.21,37700.0,24.6469,24.6668,24.6336,24.6602,37700.0
2009-05-18 11:45:00,37.21,37.32,37.21,37.28,77400.0,24.6602,24.7331,24.6602,24.7065,77400.0
2009-05-18 11:50:00,37.28,37.4,37.27,37.37,85600.0,24.7065,24.7861,24.6999,24.7662,85600.0
2009-05-18 11:55:00,37.38,37.44,37.22,37.24,64600.0,24.7728,24.8126,24.6668,24.68,64600.0
2009-05-18 12:00:00,37.24,37.28,37.22,37.24,41500.0,24.68,24.7065,24.6668,24.68,41500.0
2009-05-18 12:05:00,37.24,37.36,37.24,37.33,52900.0,24.68,24.7596,24.68,24.7397,52900.0
2009-05-18 12:10:00,37.34,37.34,37.26,37.28,62600.0,24.7463,24.7463,24.6933,24.7065,62600.0
2009-05-18 12:15:00,37.29,37.41,37.29,37.34,67800.0,24.7132,24.7927,24.7132,24.7463,67800.0
2009-05-18 12:20:00,37.34,37.4,37.3,37.4,55100.0,24.7463,24.7861,24.7198,24.7861,55100.0
2009-05-18 12:25:00,37.4,37.43,37.37,37.41,64600.0,24.7861,24.806,24.7662,24.7927,64600.0
2009-05-18 12:30:00,37.43,37.45,37.4,37.44,40000.0,24.806,24.8192,24.7861,24.8126,40000.0
2009-05-18 12:35:00,37.43,37.5,37.43,37.47,57500.0,24.806,24.8523,24.806,24.8325,57500.0
2009-05-18 12:40:00,37.47,37.75,37.47,37.74,178400.0,24.8325,25.018,24.8325,25.0114,178400.0
2009-05-18 12:45:00,37.73,37.81,37.67,37.68,178900.0,25.0048,25.0578,24.965,24.9716,178900.0
2009-05-18 12:50:00,37.7,37.7,37.62,37.63,76800.0,24.9849,24.9849,24.9319,24.9385,76800.0
2009-05-18 12:55:00,37.63,37.71,37.62,37.69,66700.0,24.9385,24.9915,24.9319,24.9783,66700.0
2009-05-18 13:00:00,37.68,37.71,37.63,37.68,98400.0,24.9716,24.9915,24.9385,24.9716,98400.0
2009-05-18 13:05:00,37.67,37.68,37.53,37.59,89100.0,24.965,24.9716,24.8722,24.912,89100.0
2009-05-18 13:10:00,37.59,37.61,37.49,37.61,89300.0,24.912,24.9252,24.8457,24.9252,89300.0
2009-05-18 13:15:00,37.61,37.61,37.46,37.48,112700.0,24.9252,24.9252,24.8258,24.8391,112700.0
2009-05-18 13:20:00,37.48,37.53,37.43,37.51,53400.0,24.8391,24.8722,24.806,24.859,53400.0
2009-05-18 13:25:00,37.51,37.57,37.48,37.54,64000.0,24.859,24.8987,24.8391,24.8789,64000.0
2009-05-18 13:30:00,37.54,37.54,37.47,37.48,53300.0,24.8789,24.8789,24.8325,24.8391,53300.0
2009-05-18 13:35:00,37.48,37.54,37.47,37.5,57800.0,24.8391,24.8789,24.8325,24.8523,57800.0
2009-05-18 13:40:00,37.51,37.51,37.37,37.42,87800.0,24.859,24.859,24.7662,24.7993,87800.0
2009-05-18 13:45:00,37.42,37.5,37.41,37.46,30400.0,24.7993,24.8523,24.7927,24.8258,30400.0
2009-05-18 13:50:00,37.47,37.63,37.47,37.59,81800.0,24.8325,24.9385,24.8325,24.912,81800.0
2009-05-18 13:55:00,37.59,37.65,37.55,37.55,112800.0,24.912,24.9518,24.8855,24.8855,112800.0
2009-05-18 14:00:00,37.57,37.6,37.51,37.56,33500.0,24.8987,24.9186,24.859,24.8921,33500.0
2009-05-18 14:05:00,37.55,37.57,37.52,37.55,39400.0,24.8855,24.8987,24.8656,24.8855,39400.0
2009-05-18 14:10:00,37.55,37.57,37.49,37.49,57700.0,24.8855,24.8987,24.8457,24.8457,57700.0
2009-05-18 14:15:00,37.48,37.54,37.42,37.42,64300.0,24.8391,24.8789,24.7993,24.7993,64300.0
2009-05-18 14:20:00,37.41,37.45,37.4,37.4,45900.0,24.7927,24.8192,24.7861,24.7861,45900.0
2009-05-18 14:25:00,37.41,37.43,37.32,37.41,47100.0,24.7927,24.806,24.7331,24.7927,47100.0
2009-05-18 14:30:00,37.42,37.55,37.42,37.5,97300.0,24.7993,24.8855,24.7993,24.8523,97300.0
2009-05-18 14:35:00,37.51,37.55,37.49,37.55,63300.0,24.859,24.8855,24.8457,24.8855,63300.0
2009-05-18 14:40:00,37.55,37.7,37.48,37.69,144000.0,24.8855,24.9849,24.8391,24.9783,144000.0
2009-05-18 14:45:00,37.7,37.75,37.67,37.67,172900.0,24.9849,25.018,24.965,24.965,172900.0
2009-05-18 14:50:00,37.66,37.72,37.62,37.63,96300.0,24.9584,24.9981,24.9319,24.9385,96300.0
2009-05-18 14:55:00,37.62,37.68,37.62,37.67,91900.0,24.9319,24.9716,24.9319,24.965,91900.0
2009-05-18 15:00:00,37.67,37.7,37.5,37.52,142100.0,24.965,24.9849,24.8523,24.8656,142100.0
2009-05-18 15:05:00,37.52,37.67,37.52,37.66,120300.0,24.8656,24.965,24.8656,24.9584,120300.0
2009-05-18 15:10:00,37.66,37.66,37.55,37.65,103500.0,24.9584,24.9584,24.8855,24.9518,103500.0
2009-05-18 15:15:00,37.65,37.68,37.54,37.56,146100.0,24.9518,24.9716,24.8789,24.8921,146100.0
2009-05-18 15:20:00,37.55,37.62,37.49,37.62,85300.0,24.8855,24.9319,24.8457,24.9319,85300.0
2009-05-18 15:25:00,37.61,37.65,37.58,37.59,108500.0,24.9252,24.9518,24.9054,24.912,108500.0
2009-05-18 15:30:00,37.6,37.67,37.51,37.66,178000.0,24.9186,24.965,24.859,24.9584,178000.0
2009-05-18 15:35:00,37.66,37.68,37.59,37.68,166300.0,24.9584,24.9716,24.912,24.9716,166300.0
2009-05-18 15:40:00,37.67,37.71,37.53,37.62,204800.0,24.965,24.9915,24.8722,24.9319,204800.0
2009-05-18 15:45:00,37.62,37.69,37.58,37.67,237100.0,24.9319,24.9783,24.9054,24.965,237100.0
2009-05-18 15:50:00,37.68,37.71,37.65,37.7,243000.0,24.9716,24.9915,24.9518,24.9849,243000.0
2009-05-18 15:55:00,37.69,37.82,37.69,37.82,486500.0,24.9783,25.0644,24.9783,25.0644,486500.0
2009-05-19 09:30:00,38.29,38.5,38.2,38.25,436700.0,25.3759,25.5151,25.3163,25.3494,436700.0
2009-05-19 09:35:00,38.25,38.49,38.2,38.25,310600.0,25.3494,25.5085,25.3163,25.3494,310600.0
2009-05-19 09:40:00,38.25,38.26,37.78,37.98,281100.0,25.3494,25.356,25.0379,25.1705,281100.0
2009-05-19 09:45:00,37.99,38.06,37.8,37.87,188700.0,25.1771,25.2235,25.0512,25.0976,188700.0
2009-05-19 09:50:00,37.87,37.9,37.6,37.62,146400.0,25.0976,25.1174,24.9186,24.9319,146400.0
2009-05-19 09:55:00,37.61,37.76,37.59,37.69,155200.0,24.9252,25.0247,24.912,24.9783,155200.0
2009-05-19 10:00:00,37.69,37.77,37.56,37.59,147500.0,24.9783,25.0313,24.8921,24.912,147500.0
2009-05-19 10:05:00,37.58,37.78,37.54,37.59,198100.0,24.9054,25.0379,24.8789,24.912,198100.0
2009-05-19 10:10:00,37.58,37.78,37.57,37.72,172100.0,24.9054,25.0379,24.8987,24.9981,172100.0
2009-05-19 10:15:00,37.73,37.91,37.7,37.89,157900.0,25.0048,25.1241,24.9849,25.1108,157900.0
2009-05-19 10:20:00,37.89,37.9,37.7,37.8,91400.0,25.1108,25.1174,24.9849,25.0512,91400.0
2009-05-19 10:25:00,37.79,38.25,37.79,38.24,283900.0,25.0445,25.3494,25.0445,25.3428,283900.0
2009-05-19 10:30:00,38.24,38.27,38.05,38.2,192400.0,25.3428,25.3627,25.2168,25.3163,192400.0
2009-05-19 10:35:00,38.19,38.37,38.14,38.24,222900.0,25.3096,25.4289,25.2765,25.3428,222900.0
2009-05-19 10:40:00,38.25,38.28,38.08,38.08,145800.0,25.3494,25.3693,25.2367,25.2367,145800.0
2009-05-19 10:45:00,38.08,38.24,38.06,38.2,101200.0,25.2367,25.3428,25.2235,25.3163,101200.0
2009-05-19 10:50:00,38.2,38.24,38.14,38.15,79600.0,25.3163,25.3428,25.2765,25.2831,79600.0
2009-05-19 10:55:00,38.15,38.15,38.05,38.11,98600.0,25.2831,25.2831,25.2168,25.2566,98600.0
2009-05-19 11:00:00,38.11,38.22,38.06,38.15,90300.0,25.2566,25.3295,25.2235,25.2831,90300.0
2009-05-19 11:05:00,38.14,38.15,37.93,38.0,105400.0,25.2765,25.2831,25.1373,25.1837,105400.0
2009-05-19 11:10:00,38.01,38.02,37.9,37.97,83400.0,25.1903,25.197,25.1174,25.1638,83400.0
2009-05-19 11:15:00,37.97,37.99,37.94,37.96,73800.0,25.1638,25.1771,25.1439,25.1572,73800.0
2009-05-19 11:20:00,37.96,37.97,37.85,37.88,93800.0,25.1572,25.1638,25.0843,25.1042,93800.0
2009-05-19 11:25:00,37.88,38.02,37.86,38.02,104900.0,25.1042,25.197,25.0909,25.197,104900.0
2009-05-19 11:30:00,38.04,38.1,38.04,38.1,68800.0,25.2102,25.25,25.2102,25.25,68800.0
2009-05-19 11:35:00,38.1,38.16,38.09,38.11,67000.0,25.25,25.2897,25.2434,25.2566,67000.0
2009-05-19 11:40:00,38.12,38.15,38.09,38.14,89700.0,25.2632,25.2831,25.2434,25.2765,89700.0
2009-05-19 11:45:00,38.13,38.16,38.02,38.16,84600.0,25.2699,25.2897,25.197,25.2897,84600.0
2009-05-19 11:50:00,38.16,38.19,37.93,37.95,91000.0,25.2897,25.3096,25.1373,25.1506,91000.0
2009-05-19 11:55:00,37.95,38.08,37.95,38.04,83900.0,25.1506,25.2367,25.1506,25.2102,83900.0
2009-05-19 12:00:00,38.04,38.07,37.97,37.99,51900.0,25.2102,25.2301,25.1638,25.1771,51900.0
2009-05-19 12:05:00,38.0,38.0,37.92,37.99,64200.0,25.1837,25.1837,25.1307,25.1771,64200.0
2009-05-19 12:10:00,37.99,38.01,37.93,37.97,67000.0,25.1771,25.1903,25.1373,25.1638,67000.0
2009-05-19 12:15:00,37.97,38.06,37.96,38.06,70200.0,25.1638,25.2235,25.1572,25.2235,70200.0
2009-05-19 12:20:00,38.05,38.2,38.02,38.12,43800.0,25.2168,25.3163,25.197,25.2632,43800.0
2009-05-19 12:25:00,38.13,38.23,38.11,38.12,73500.0,25.2699,25.3361,25.2566,25.2632,73500.0
2009-05-19 12:30:00,38.12,38.12,37.89,38.01,252200.0,25.2632,25.2632,25.1108,25.1903,252200.0
2009-05-19 12:35:00,38.01,38.02,37.89,38.01,62200.0,25.1903,25.197,25.1108,25.1903,62200.0
2009-05-19 12:40:00,38.0,38.06,37.96,37.99,48500.0,25.1837,25.2235,25.1572,25.1771,48500.0
2009-05-19 12:45:00,38.0,38.03,37.96,37.98,63700.0,25.1837,25.2036,25.1572,25.1705,63700.0
2009-05-19 12:50:00,37.98,38.0,37.91,37.95,55400.0,25.1705,25.1837,25.1241,25.1506,55400.0
2009-05-19 12:55:00,37.94,37.98,37.85,37.86,90000.0,25.1439,25.1705,25.0843,25.0909,90000.0
2009-05-19 13:00:00,37.85,37.87,37.75,37.85,157700.0,25.0843,25.0976,25.018,25.0843,157700.0
2009-05-19 13:05:00,37.85,37.97,37.83,37.97,70800.0,25.0843,25.1638,25.071,25.1638,70800.0
2009-05-19 13:10:00,37.97,37.99,37.87,37.92,55100.0,25.1638,25.1771,25.0976,25.1307,55100.0
2009-05-19 13:15:00,37.93,38.0,37.9,37.94,65800.0,25.1373,25.1837,25.1174,25.1439,65800.0
2009-05-19 13:20:00,37.94,38.0,37.94,37.98,86400.0,25.1439,25.1837,25.1439,25.1705,86400.0
2009-05-19 13:25:00,37.97,37.98,37.9,37.92,66900.0,25.1638,25.1705,25.1174,25.1307,66900.0
2009-05-19 13:30:00,37.92,37.99,37.86,37.87,70400.0,25.1307,25.1771,25.0909,25.0976,70400.0
2009-05-19 13:35:00,37.87,38.0,37.83,37.99,91000.0,25.0976,25.1837,25.071,25.1771,91000.0
2009-05-19 13:40:00,37.99,38.02,37.91,37.95,108000.0,25.1771,25.197,25.1241,25.1506,108000.0
2009-05-19 13:45:00,37.95,38.01,37.91,37.97,62400.0,25.1506,25.1903,25.1241,25.1638,62400.0
2009-05-19 13:50:00,37.96,38.02,37.91,37.95,78000.0,25.1572,25.197,25.1241,25.1506,78000.0
2009-05-19 13:55:00,37.95,37.95,37.85,37.9,97900.0,25.1506,25.1506,25.0843,25.1174,97900.0
2009-05-19 14:00:00,37.9,37.93,37.74,37.78,143000.0,25.1174,25.1373,25.0114,25.0379,143000.0
2009-05-19 14:05:00,37.78,37.93,37.76,37.92,73500.0,25.0379,25.1373,25.0247,25.1307,73500.0
2009-05-19 14:10:00,37.91,37.92,37.83,37.85,36000.0,25.1241,25.1307,25.071,25.0843,36000.0
2009-05-19 14:15:00,37.86,37.86,37.8,37.82,51100.0,25.0909,25.0909,25.0512,25.0644,51100.0
2009-05-19 14:20:00,37.82,37.98,37.82,37.94,39200.0,25.0644,25.1705,25.0644,25.1439,39200.0
2009-05-19 14:25:00,37.95,38.02,37.93,38.0,43600.0,25.1506,25.197,25.1373,25.1837,43600.0
2009-05-19 14:30:00,38.01,38.02,37.95,38.01,64900.0,25.1903,25.197,25.1506,25.1903,64900.0
2009-05-19 14:35:00,38.01,38.05,37.96,38.02,66700.0,25.1903,25.2168,25.1572,25.197,66700.0
2009-05-19 14:40:00,38.03,38.05,37.97,38.03,59700.0,25.2036,25.2168,25.1638,25.2036,59700.0
2009-05-19 14:45:00,38.04,38.15,38.04,38.11,94900.0,25.2102,25.2831,25.2102,25.2566,94900.0
2009-05-19 14:50:00,38.12,38.16,38.05,38.15,117900.0,25.2632,25.2897,25.2168,25.2831,117900.0
2009-05-19 14:55:00,38.15,38.19,38.12,38.16,118500.0,25.2831,25.3096,25.2632,25.2897,118500.0
2009-05-19 15:00:00,38.15,38.25,38.15,38.23,128400.0,25.2831,25.3494,25.2831,25.3361,128400.0
2009-05-19 15:05:00,38.24,38.35,38.2,38.24,372500.0,25.3428,25.4157,25.3163,25.3428,372500.0
2009-05-19 15:10:00,38.25,38.28,38.08,38.1,114900.0,25.3494,25.3693,25.2367,25.25,114900.0
2009-05-19 15:15:00,38.1,38.25,38.08,38.23,131100.0,25.25,25.3494,25.2367,25.3361,131100.0
2009-05-19 15:20:00,38.23,38.24,38.13,38.21,118000.0,25.3361,25.3428,25.2699,25.3229,118000.0
2009-05-19 15:25:00,38.22,38.23,38.09,38.1,122600.0,25.3295,25.3361,25.2434,25.25,122600.0
2009-05-19 15:30:00,38.11,38.12,37.81,37.81,268600.0,25.2566,25.2632,25.0578,25.0578,268600.0
2009-05-19 15:35:00,37.82,37.96,37.8,37.9,136100.0,25.0644,25.1572,25.0512,25.1174,136100.0
2009-05-19 15:40:00,37.89,37.99,37.75,37.76,174700.0,25.1108,25.1771,25.018,25.0247,174700.0
2009-05-19 15:45:00,37.76,37.87,37.74,37.77,221200.0,25.0247,25.0976,25.0114,25.0313,221200.0
2009-05-19 15:50:00,37.77,37.85,37.74,37.75,236300.0,25.0313,25.0843,25.0114,25.018,236300.0
2009-05-19 15:55:00,37.76,37.82,37.6,37.71,432600.0,25.0247,25.0644,24.9186,24.9915,432600.0
2009-05-20 09:30:00,38.09,38.5,37.86,38.0,414700.0,25.2434,25.5151,25.0909,25.1837,414700.0
2009-05-20 09:35:00,38.0,38.22,37.62,37.65,466400.0,25.1837,25.3295,24.9319,24.9518,466400.0
2009-05-20 09:40:00,37.65,38.15,37.63,37.86,399700.0,24.9518,25.2831,24.9385,25.0909,399700.0
2009-05-20 09:45:00,37.85,38.42,37.85,38.4,511600.0,25.0843,25.4621,25.0843,25.4488,511600.0
2009-05-20 09:50:00,38.39,38.5,38.29,38.45,554500.0,25.4422,25.5151,25.3759,25.4819,554500.0
2009-05-20 09:55:00,38.45,38.64,38.34,38.62,275200.0,25.4819,25.6079,25.409,25.5946,275200.0
2009-05-20 10:00:00,38.62,38.88,38.62,38.87,303100.0,25.5946,25.7669,25.5946,25.7603,303100.0
2009-05-20 10:05:00,38.87,38.92,38.8,38.92,279200.0,25.7603,25.7934,25.7139,25.7934,279200.0
2009-05-20 10:10:00,38.92,38.92,38.7,38.8,281700.0,25.7934,25.7934,25.6476,25.7139,281700.0
2009-05-20 10:15:00,38.8,38.91,38.7,38.91,208900.0,25.7139,25.7868,25.6476,25.7868,208900.0
2009-05-20 10:20:00,38.9,39.27,38.89,39.24,324300.0,25.7802,26.0254,25.7735,26.0055,324300.0
2009-05-20 10:25:00,39.23,39.3,39.01,39.04,166000.0,25.9989,26.0453,25.8531,25.873,166000.0
2009-05-20 10:30:00,39.04,39.15,38.96,39.04,158100.0,25.873,25.9459,25.8199,25.873,158100.0
2009-05-20 10:35:00,39.04,39.06,38.92,38.98,147400.0,25.873,25.8862,25.7934,25.8332,147400.0
2009-05-20 10:40:00,38.98,39.06,38.8,38.85,211900.0,25.8332,25.8862,25.7139,25.747,211900.0
2009-05-20 10:45:00,38.85,38.85,38.77,38.82,143500.0,25.747,25.747,25.694,25.7272,143500.0
2009-05-20 10:50:00,38.83,38.91,38.73,38.75,128800.0,25.7338,25.7868,25.6675,25.6808,128800.0
2009-05-20 10:55:00,38.75,38.75,38.53,38.69,259300.0,25.6808,25.6808,25.535,25.641,259300.0
2009-05-20 11:00:00,38.67,38.73,38.53,38.58,160200.0,25.6277,25.6675,25.535,25.5681,160200.0
2009-05-20 11:05:00,38.58,38.65,38.51,38.54,223800.0,25.5681,25.6145,25.5217,25.5416,223800.0
2009-05-20 11:10:00,38.53,38.57,38.4,38.57,271600.0,25.535,25.5615,25.4488,25.5615,271600.0
2009-05-20 11:15:00,38.58,38.58,38.26,38.34,250700.0,25.5681,25.5681,25.356,25.409,250700.0
2009-05-20 11:20:00,38.35,38.38,38.06,38.07,237600.0,25.4157,25.4356,25.2235,25.2301,237600.0
2009-05-20 11:25:00,38.07,38.14,38.05,38.1,177900.0,25.2301,25.2765,25.2168,25.25,177900.0
2009-05-20 11:30:00,38.1,38.29,38.09,38.25,157000.0,25.25,25.3759,25.2434,25.3494,157000.0
2009-05-20 11:35:00,38.25,38.26,38.2,38.25,120100.0,25.3494,25.356,25.3163,25.3494,120100.0
2009-05-20 11:40:00,38.25,38.42,38.25,38.42,85000.0,25.3494,25.4621,25.3494,25.4621,85000.0
2009-05-20 11:45:00,38.41,38.44,38.37,38.38,103700.0,25.4554,25.4753,25.4289,25.4356,103700.0
2009-05-20 11:50:00,38.38,38.42,38.23,38.27,318900.0,25.4356,25.4621,25.3361,25.3627,318900.0
2009-05-20 11:55:00,38.26,38.31,38.25,38.29,148600.0,25.356,25.3892,25.3494,25.3759,148600.0
2009-05-20 12:00:00,38.28,38.34,38.27,38.34,112800.0,25.3693,25.409,25.3627,25.409,112800.0
2009-05-20 12:05:00,38.34,38.43,38.3,38.31,164400.0,25.409,25.4687,25.3825,25.3892,164400.0
2009-05-20 12:10:00,38.3,38.39,38.29,38.37,99900.0,25.3825,25.4422,25.3759,25.4289,99900.0
2009-05-20 12:15:00,38.38,38.43,38.36,38.41,71000.0,25.4356,25.4687,25.4223,25.4554,71000.0
2009-05-20 12:20:00,38.4,38.44,38.38,38.38,146000.0,25.4488,25.4753,25.4356,25.4356,146000.0
2009-05-20 12:25:00,38.39,38.43,38.37,38.41,118200.0,25.4422,25.4687,25.4289,25.4554,118200.0
2009-05-20 12:30:00,38.41,38.44,38.23,38.23,169700.0,25.4554,25.4753,25.3361,25.3361,169700.0
2009-05-20 12:35:00,38.21,38.22,38.02,38.1,132200.0,25.3229,25.3295,25.197,25.25,132200.0
2009-05-20 12:40:00,38.1,38.17,38.09,38.16,52500.0,25.25,25.2964,25.2434,25.2897,52500.0
2009-05-20 12:45:00,38.17,38.18,38.07,38.08,71200.0,25.2964,25.303,25.2301,25.2367,71200.0
2009-05-20 12:50:00,38.06,38.08,37.9,37.99,125200.0,25.2235,25.2367,25.1174,25.1771,125200.0
2009-05-20 12:55:00,37.98,38.03,37.87,37.88,100700.0,25.1705,25.2036,25.0976,25.1042,100700.0
2009-05-20 13:00:00,37.89,37.97,37.84,37.84,103700.0,25.1108,25.1638,25.0777,25.0777,103700.0
2009-05-20 13:05:00,37.84,37.96,37.83,37.9,81200.0,25.0777,25.1572,25.071,25.1174,81200.0
2009-05-20 13:10:00,37.9,38.02,37.9,38.01,88700.0,25.1174,25.197,25.1174,25.1903,88700.0
2009-05-20 13:15:00,38.01,38.01,37.95,37.95,34500.0,25.1903,25.1903,25.1506,25.1506,34500.0
2009-05-20 13:20:00,37.95,38.02,37.91,38.01,74000.0,25.1506,25.197,25.1241,25.1903,74000.0
2009-05-20 13:25:00,38.01,38.1,37.95,38.1,51900.0,25.1903,25.25,25.1506,25.25,51900.0
2009-05-20 13:30:00,38.09,38.1,38.04,38.07,63400.0,25.2434,25.25,25.2102,25.2301,63400.0
2009-05-20 13:35:00,38.07,38.19,38.06,38.16,138900.0,25.2301,25.3096,25.2235,25.2897,138900.0
2009-05-20 13:40:00,38.16,38.24,38.16,38.2,108800.0,25.2897,25.3428,25.2897,25.3163,108800.0
2009-05-20 13:45:00,38.2,38.24,38.16,38.23,93800.0,25.3163,25.3428,25.2897,25.3361,93800.0
2009-05-20 13:50:00,38.23,38.28,38.18,38.27,61900.0,25.3361,25.3693,25.303,25.3627,61900.0
2009-05-20 13:55:00,38.28,38.31,38.25,38.31,54600.0,25.3693,25.3892,25.3494,25.3892,54600.0
2009-05-20 14:00:00,38.31,38.31,37.95,37.99,144200.0,25.3892,25.3892,25.1506,25.1771,144200.0
2009-05-20 14:05:00,37.98,38.17,37.95,38.04,98100.0,25.1705,25.2964,25.1506,25.2102,98100.0
2009-05-20 14:10:00,38.05,38.13,37.92,37.99,60600.0,25.2168,25.2699,25.1307,25.1771,60600.0
2009-05-20 14:15:00,37.99,38.16,37.97,38.15,93000.0,25.1771,25.2897,25.1638,25.2831,93000.0
2009-05-20 14:20:00,38.16,38.27,38.1,38.23,58700.0,25.2897,25.3627,25.25,25.3361,58700.0
2009-05-20 14:25:00,38.23,38.25,38.11,38.15,42300.0,25.3361,25.3494,25.2566,25.2831,42300.0
2009-05-20 14:30:00,38.13,38.15,37.88,37.94,140200.0,25.2699,25.2831,25.1042,25.1439,140200.0
2009-05-20 14:35:00,37.94,38.01,37.87,37.98,87000.0,25.1439,25.1903,25.0976,25.1705,87000.0
2009-05-20 14:40:00,37.98,38.1,37.95,37.98,104700.0,25.1705,25.25,25.1506,25.1705,104700.0
2009-05-20 14:45:00,38.0,38.07,37.98,38.04,55000.0,25.1837,25.2301,25.1705,25.2102,55000.0
2009-05-20 14:50:00,38.04,38.13,37.95,38.07,103600.0,25.2102,25.2699,25.1506,25.2301,103600.0
2009-05-20 14:55:00,38.07,38.08,37.95,38.01,74300.0,25.2301,25.2367,25.1506,25.1903,74300.0
2009-05-20 15:00:00,38.0,38.02,37.89,37.9,74700.0,25.1837,25.197,25.1108,25.1174,74700.0
2009-05-20 15:05:00,37.9,38.03,37.84,37.85,81300.0,25.1174,25.2036,25.0777,25.0843,81300.0
2009-05-20 15:10:00,37.85,38.83,37.69,37.69,193200.0,25.0843,25.7338,24.9783,24.9783,193200.0
2009-05-20 15:15:00,37.69,37.81,37.64,37.79,99400.0,24.9783,25.0578,24.9451,25.0445,99400.0
2009-05-20 15:20:00,37.78,37.78,37.52,37.53,169100.0,25.0379,25.0379,24.8656,24.8722,169100.0
2009-05-20 15:25:00,37.52,37.67,37.47,37.54,250800.0,24.8656,24.965,24.8325,24.8789,250800.0
2009-05-20 15:30:00,37.56,37.57,37.45,37.5,206600.0,24.8921,24.8987,24.8192,24.8523,206600.0
2009-05-20 15:35:00,37.49,37.57,37.45,37.52,227400.0,24.8457,24.8987,24.8192,24.8656,227400.0
2009-05-20 15:40:00,37.52,37.54,37.2,37.25,259200.0,24.8656,24.8789,24.6535,24.6867,259200.0
2009-05-20 15:45:00,37.24,37.29,37.19,37.23,330800.0,24.68,24.7132,24.6469,24.6734,330800.0
2009-05-20 15:50:00,37.23,37.34,37.17,37.3,344400.0,24.6734,24.7463,24.6336,24.7198,344400.0
2009-05-20 15:55:00,37.3,37.34,37.27,37.29,351700.0,24.7198,24.7463,24.6999,24.7132,351700.0
2009-05-21 09:30:00,36.76,37.01,35.75,36.01,618700.0,24.3619,24.5276,23.6926,23.8649,618700.0
2009-05-21 09:35:00,36.03,36.23,35.82,36.07,308600.0,23.8781,24.0107,23.739,23.9046,308600.0
2009-05-21 09:40:00,36.06,36.29,35.96,36.01,374900.0,23.898,24.0504,23.8317,23.8649,374900.0
2009-05-21 09:45:00,36.03,36.06,35.87,35.9,279900.0,23.8781,23.898,23.7721,23.792,279900.0
2009-05-21 09:50:00,35.91,36.32,35.91,36.18,314000.0,23.7986,24.0703,23.7986,23.9775,314000.0
2009-05-21 09:55:00,36.18,36.24,35.93,35.97,188200.0,23.9775,24.0173,23.8119,23.8384,188200.0
2009-05-21 10:00:00,35.93,36.26,35.92,35.99,251500.0,23.8119,24.0306,23.8052,23.8516,251500.0
2009-05-21 10:05:00,36.0,36.19,35.97,36.08,237800.0,23.8583,23.9842,23.8384,23.9113,237800.0
2009-05-21 10:10:00,36.08,36.09,35.81,35.87,253500.0,23.9113,23.9179,23.7323,23.7721,253500.0
2009-05-21 10:15:00,35.87,36.01,35.76,35.78,200800.0,23.7721,23.8649,23.6992,23.7125,200800.0
2009-05-21 10:20:00,35.78,35.89,35.71,35.71,206900.0,23.7125,23.7854,23.6661,23.6661,206900.0
2009-05-21 10:25:00,35.72,35.81,35.71,35.76,149600.0,23.6727,23.7323,23.6661,23.6992,149600.0
2009-05-21 10:30:00,35.75,35.85,35.68,35.82,198500.0,23.6926,23.7588,23.6462,23.739,198500.0
2009-05-21 10:35:00,35.83,35.9,35.73,35.86,106100.0,23.7456,23.792,23.6793,23.7655,106100.0
2009-05-21 10:40:00,35.86,35.98,35.8,35.82,142200.0,23.7655,23.845,23.7257,23.739,142200.0
2009-05-21 10:45:00,35.82,35.93,35.8,35.88,96200.0,23.739,23.8119,23.7257,23.7787,96200.0
2009-05-21 10:50:00,35.88,35.99,35.8,35.88,119400.0,23.7787,23.8516,23.7257,23.7787,119400.0
2009-05-21 10:55:00,35.88,35.91,35.74,35.74,112100.0,23.7787,23.7986,23.6859,23.6859,112100.0
2009-05-21 11:00:00,35.73,35.79,35.62,35.65,140800.0,23.6793,23.7191,23.6064,23.6263,140800.0
2009-05-21 11:05:00,35.63,35.72,35.63,35.67,109700.0,23.613,23.6727,23.613,23.6396,109700.0
2009-05-21 11:10:00,35.67,35.9,35.67,35.88,95100.0,23.6396,23.792,23.6396,23.7787,95100.0
2009-05-21 11:15:00,35.88,35.93,35.82,35.85,119500.0,23.7787,23.8119,23.739,23.7588,119500.0
2009-05-21 11:20:00,35.85,35.94,35.84,35.93,101700.0,23.7588,23.8185,23.7522,23.8119,101700.0
2009-05-21 11:25:00,35.94,35.96,35.88,35.93,77400.0,23.8185,23.8317,23.7787,23.8119,77400.0
2009-05-21 11:30:00,35.93,35.97,35.8,35.83,107400.0,23.8119,23.8384,23.7257,23.7456,107400.0
2009-05-21 11:35:00,35.81,35.99,35.81,35.95,109900.0,23.7323,23.8516,23.7323,23.8251,109900.0
2009-05-21 11:40:00,35.96,36.0,35.95,35.96,84000.0,23.8317,23.8583,23.8251,23.8317,84000.0
2009-05-21 11:45:00,35.96,35.96,35.89,35.96,81900.0,23.8317,23.8317,23.7854,23.8317,81900.0
2009-05-21 11:50:00,35.96,36.02,35.94,36.01,61400.0,23.8317,23.8715,23.8185,23.8649,61400.0
2009-05-21 11:55:00,35.99,36.16,35.99,36.13,92600.0,23.8516,23.9643,23.8516,23.9444,92600.0
2009-05-21 12:00:00,36.13,36.22,36.12,36.18,102300.0,23.9444,24.0041,23.9378,23.9775,102300.0
2009-05-21 12:05:00,36.19,36.21,36.07,36.08,113200.0,23.9842,23.9974,23.9046,23.9113,113200.0
2009-05-21 12:10:00,36.08,36.1,36.0,36.01,60400.0,23.9113,23.9245,23.8583,23.8649,60400.0
2009-05-21 12:15:00,36.0,36.01,35.87,35.89,113900.0,23.8583,23.8649,23.7721,23.7854,113900.0
2009-05-21 12:20:00,35.89,35.92,35.83,35.86,67300.0,23.7854,23.8052,23.7456,23.7655,67300.0
2009-05-21 12:25:00,35.85,35.88,35.8,35.82,47900.0,23.7588,23.7787,23.7257,23.739,47900.0
2009-05-21 12:30:00,35.81,35.86,35.8,35.84,55400.0,23.7323,23.7655,23.7257,23.7522,55400.0
2009-05-21 12:35:00,35.83,36.04,35.83,35.96,184600.0,23.7456,23.8848,23.7456,23.8317,184600.0
2009-05-21 12:40:00,35.96,35.96,35.8,35.91,133800.0,23.8317,23.8317,23.7257,23.7986,133800.0
2009-05-21 12:45:00,35.91,35.93,35.82,35.93,163800.0,23.7986,23.8119,23.739,23.8119,163800.0
2009-05-21 12:50:00,35.93,35.99,35.8,35.82,131800.0,23.8119,23.8516,23.7257,23.739,131800.0
2009-05-21 12:55:00,35.82,35.93,35.81,35.88,89700.0,23.739,23.8119,23.7323,23.7787,89700.0
2009-05-21 13:00:00,35.86,36.04,35.85,35.94,69700.0,23.7655,23.8848,23.7588,23.8185,69700.0
2009-05-21 13:05:00,35.84,35.92,35.82,35.88,71800.0,23.7522,23.8052,23.739,23.7787,71800.0
2009-05-21 13:10:00,35.87,35.97,35.87,35.92,55300.0,23.7721,23.8384,23.7721,23.8052,55300.0
2009-05-21 13:15:00,35.92,35.92,35.76,35.78,69300.0,23.8052,23.8052,23.6992,23.7125,69300.0
2009-05-21 13:20:00,35.77,35.79,35.74,35.77,73400.0,23.7058,23.7191,23.6859,23.7058,73400.0
2009-05-21 13:25:00,35.77,35.77,35.7,35.74,97500.0,23.7058,23.7058,23.6594,23.6859,97500.0
2009-05-21 13:30:00,35.75,35.76,35.71,35.74,55100.0,23.6926,23.6992,23.6661,23.6859,55100.0
2009-05-21 13:35:00,35.75,35.8,35.72,35.76,88300.0,23.6926,23.7257,23.6727,23.6992,88300.0
2009-05-21 13:40:00,35.76,35.79,35.72,35.75,68400.0,23.6992,23.7191,23.6727,23.6926,68400.0
2009-05-21 13:45:00,35.74,35.92,35.74,35.85,76900.0,23.6859,23.8052,23.6859,23.7588,76900.0
2009-05-21 13:50:00,35.84,35.9,35.77,35.77,96900.0,23.7522,23.792,23.7058,23.7058,96900.0
2009-05-21 13:55:00,35.77,35.9,35.77,35.84,112900.0,23.7058,23.792,23.7058,23.7522,112900.0
2009-05-21 14:00:00,35.85,35.99,35.77,35.78,99300.0,23.7588,23.8516,23.7058,23.7125,99300.0
2009-05-21 14:05:00,35.78,35.83,35.65,35.72,160000.0,23.7125,23.7456,23.6263,23.6727,160000.0
2009-05-21 14:10:00,35.7,35.72,35.65,35.66,104300.0,23.6594,23.6727,23.6263,23.6329,104300.0
2009-05-21 14:15:00,35.66,35.74,35.63,35.66,73500.0,23.6329,23.6859,23.613,23.6329,73500.0
2009-05-21 14:20:00,35.67,35.73,35.63,35.66,82100.0,23.6396,23.6793,23.613,23.6329,82100.0
2009-05-21 14:25:00,35.65,35.69,35.57,35.57,84600.0,23.6263,23.6528,23.5733,23.5733,84600.0
2009-05-21 14:30:00,35.58,35.62,35.5,35.55,167200.0,23.5799,23.6064,23.5269,23.56,167200.0
2009-05-21 14:35:00,35.56,35.7,35.5,35.55,89400.0,23.5667,23.6594,23.5269,23.56,89400.0
2009-05-21 14:40:00,35.54,35.58,35.46,35.48,177800.0,23.5534,23.5799,23.5004,23.5136,177800.0
2009-05-21 14:45:00,35.48,35.59,35.45,35.52,121100.0,23.5136,23.5865,23.4938,23.5401,121100.0
2009-05-21 14:50:00,35.53,35.57,35.45,35.47,87200.0,23.5468,23.5733,23.4938,23.507,87200.0
2009-05-21 14:55:00,35.47,35.6,35.41,35.58,121600.0,23.507,23.5932,23.4672,23.5799,121600.0
2009-05-21 15:00:00,35.58,35.69,35.53,35.65,110300.0,23.5799,23.6528,23.5468,23.6263,110300.0
2009-05-21 15:05:00,35.63,35.65,35.53,35.55,115200.0,23.613,23.6263,23.5468,23.56,115200.0
2009-05-21 15:10:00,35.55,35.69,35.54,35.63,214100.0,23.56,23.6528,23.5534,23.613,214100.0
2009-05-21 15:15:00,35.63,35.82,35.62,35.72,179300.0,23.613,23.739,23.6064,23.6727,179300.0
2009-05-21 15:20:00,35.72,35.74,35.61,35.63,138700.0,23.6727,23.6859,23.5998,23.613,138700.0
2009-05-21 15:25:00,35.62,35.66,35.48,35.48,304600.0,23.6064,23.6329,23.5136,23.5136,304600.0
2009-05-21 15:30:00,35.49,35.57,35.4,35.43,906800.0,23.5203,23.5733,23.4606,23.4805,906800.0
2009-05-21 15:35:00,35.43,35.54,35.37,35.38,545900.0,23.4805,23.5534,23.4407,23.4474,545900.0
2009-05-21 15:40:00,35.38,35.5,35.37,35.5,310100.0,23.4474,23.5269,23.4407,23.5269,310100.0
2009-05-21 15:45:00,35.5,35.57,35.46,35.5,425200.0,23.5269,23.5733,23.5004,23.5269,425200.0
2009-05-21 15:50:00,35.49,35.7,35.47,35.56,463500.0,23.5203,23.6594,23.507,23.5667,463500.0
2009-05-21 15:55:00,35.55,35.62,35.5,35.55,701700.0,23.56,23.6064,23.5269,23.56,701700.0
2009-05-22 09:30:00,36.05,36.1,35.71,35.87,250400.0,23.8914,23.9245,23.6661,23.7721,250400.0
2009-05-22 09:35:00,35.9,35.9,35.43,35.46,236600.0,23.792,23.792,23.4805,23.5004,236600.0
2009-05-22 09:40:00,35.47,35.63,35.46,35.53,185100.0,23.507,23.613,23.5004,23.5468,185100.0
2009-05-22 09:45:00,35.54,35.54,35.31,35.33,236900.0,23.5534,23.5534,23.401,23.4142,236900.0
2009-05-22 09:50:00,35.33,35.33,34.9,35.04,550900.0,23.4142,23.4142,23.1293,23.222,550900.0
2009-05-22 09:55:00,35.05,35.15,34.91,35.14,264900.0,23.2287,23.2949,23.1359,23.2883,264900.0
2009-05-22 10:00:00,35.15,35.29,35.09,35.23,245600.0,23.2949,23.3877,23.2552,23.348,245600.0
2009-05-22 10:05:00,35.22,35.56,35.22,35.37,311300.0,23.3413,23.5667,23.3413,23.4407,311300.0
2009-05-22 10:10:00,35.37,35.5,35.34,35.46,195500.0,23.4407,23.5269,23.4209,23.5004,195500.0
2009-05-22 10:15:00,35.44,35.6,35.42,35.59,225400.0,23.4871,23.5932,23.4739,23.5865,225400.0
2009-05-22 10:20:00,35.59,35.69,35.54,35.64,222800.0,23.5865,23.6528,23.5534,23.6197,222800.0
2009-05-22 10:25:00,35.63,35.77,35.54,35.59,152700.0,23.613,23.7058,23.5534,23.5865,152700.0
2009-05-22 10:30:00,35.58,35.68,35.48,35.61,132000.0,23.5799,23.6462,23.5136,23.5998,132000.0
2009-05-22 10:35:00,35.6,35.64,35.52,35.54,78600.0,23.5932,23.6197,23.5401,23.5534,78600.0
2009-05-22 10:40:00,35.52,35.73,35.5,35.69,185000.0,23.5401,23.6793,23.5269,23.6528,185000.0
2009-05-22 10:45:00,35.7,35.8,35.68,35.76,238000.0,23.6594,23.7257,23.6462,23.6992,238000.0
2009-05-22 10:50:00,35.78,35.89,35.78,35.82,177400.0,23.7125,23.7854,23.7125,23.739,177400.0
2009-05-22 10:55:00,35.83,35.84,35.77,35.84,76700.0,23.7456,23.7522,23.7058,23.7522,76700.0
2009-05-22 11:00:00,35.83,35.84,35.73,35.76,97800.0,23.7456,23.7522,23.6793,23.6992,97800.0
2009-05-22 11:05:00,35.76,35.87,35.75,35.85,114700.0,23.6992,23.7721,23.6926,23.7588,114700.0
2009-05-22 11:10:00,35.85,35.92,35.84,35.89,138200.0,23.7588,23.8052,23.7522,23.7854,138200.0
2009-05-22 11:15:00,35.89,35.95,35.85,35.92,80000.0,23.7854,23.8251,23.7588,23.8052,80000.0
2009-05-22 11:20:00,35.92,35.94,35.8,35.8,74900.0,23.8052,23.8185,23.7257,23.7257,74900.0
2009-05-22 11:25:00,35.79,35.79,35.6,35.61,143000.0,23.7191,23.7191,23.5932,23.5998,143000.0
2009-05-22 11:30:00,35.61,35.62,35.5,35.5,167100.0,23.5998,23.6064,23.5269,23.5269,167100.0
2009-05-22 11:35:00,35.51,35.51,35.35,35.4,197300.0,23.5335,23.5335,23.4275,23.4606,197300.0
2009-05-22 11:40:00,35.41,35.43,35.38,35.4,73100.0,23.4672,23.4805,23.4474,23.4606,73100.0
2009-05-22 11:45:00,35.39,35.48,35.39,35.4,120500.0,23.454,23.5136,23.454,23.4606,120500.0
2009-05-22 11:50:00,35.4,35.42,35.25,35.28,97800.0,23.4606,23.4739,23.3612,23.3811,97800.0
2009-05-22 11:55:00,35.29,35.32,35.25,35.26,76000.0,23.3877,23.4076,23.3612,23.3678,76000.0
2009-05-22 12:00:00,35.27,35.27,35.2,35.26,187200.0,23.3745,23.3745,23.3281,23.3678,187200.0
2009-05-22 12:05:00,35.27,35.29,35.24,35.27,73200.0,23.3745,23.3877,23.3546,23.3745,73200.0
2009-05-22 12:10:00,35.27,35.27,35.13,35.15,155500.0,23.3745,23.3745,23.2817,23.2949,155500.0
2009-05-22 12:15:00,35.15,35.19,35.07,35.17,113800.0,23.2949,23.3214,23.2419,23.3082,113800.0
2009-05-22 12:20:00,35.18,35.24,35.16,35.2,61200.0,23.3148,23.3546,23.3016,23.3281,61200.0
2009-05-22 12:25:00,35.2,35.22,35.08,35.08,128500.0,23.3281,23.3413,23.2485,23.2485,128500.0
2009-05-22 12:30:00,35.08,35.09,35.02,35.05,145000.0,23.2485,23.2552,23.2088,23.2287,145000.0
2009-05-22 12:35:00,35.05,35.06,35.03,35.05,80000.0,23.2287,23.2353,23.2154,23.2287,80000.0
2009-05-22 12:40:00,35.05,35.06,35.04,35.04,93000.0,23.2287,23.2353,23.222,23.222,93000.0
2009-05-22 12:45:00,35.04,35.04,35.0,35.02,163100.0,23.222,23.222,23.1955,23.2088,163100.0
2009-05-22 12:50:00,35.01,35.05,35.0,35.04,91700.0,23.2022,23.2287,23.1955,23.222,91700.0
2009-05-22 12:55:00,35.04,35.07,35.02,35.04,129800.0,23.222,23.2419,23.2088,23.222,129800.0
2009-05-22 13:00:00,35.05,35.08,35.02,35.05,135500.0,23.2287,23.2485,23.2088,23.2287,135500.0
2009-05-22 13:05:00,35.04,35.06,35.03,35.05,41400.0,23.222,23.2353,23.2154,23.2287,41400.0
2009-05-22 13:10:00,35.05,35.07,35.02,35.02,73400.0,23.2287,23.2419,23.2088,23.2088,73400.0
2009-05-22 13:15:00,35.02,35.07,35.0,35.06,72800.0,23.2088,23.2419,23.1955,23.2353,72800.0
2009-05-22 13:20:00,35.05,35.11,35.04,35.1,69900.0,23.2287,23.2684,23.222,23.2618,69900.0
2009-05-22 13:25:00,35.1,35.13,35.03,35.03,72000.0,23.2618,23.2817,23.2154,23.2154,72000.0
2009-05-22 13:30:00,35.03,35.05,34.85,34.89,208200.0,23.2154,23.2287,23.0961,23.1226,208200.0
2009-05-22 13:35:00,34.89,35.01,34.89,35.0,116300.0,23.1226,23.2022,23.1226,23.1955,116300.0
2009-05-22 13:40:00,35.0,35.04,34.99,35.04,64000.0,23.1955,23.222,23.1889,23.222,64000.0
2009-05-22 13:45:00,35.04,35.1,35.0,35.0,134400.0,23.222,23.2618,23.1955,23.1955,134400.0
2009-05-22 13:50:00,35.01,35.07,35.0,35.0,88700.0,23.2022,23.2419,23.1955,23.1955,88700.0
2009-05-22 13:55:00,35.0,35.13,34.96,35.13,89600.0,23.1955,23.2817,23.169,23.2817,89600.0
2009-05-22 14:00:00,35.12,35.2,35.12,35.18,86100.0,23.2751,23.3281,23.2751,23.3148,86100.0
2009-05-22 14:05:00,35.17,35.17,35.1,35.15,43400.0,23.3082,23.3082,23.2618,23.2949,43400.0
2009-05-22 14:10:00,35.15,35.16,35.12,35.13,66900.0,23.2949,23.3016,23.2751,23.2817,66900.0
2009-05-22 14:15:00,35.14,35.15,35.08,35.14,70000.0,23.2883,23.2949,23.2485,23.2883,70000.0
2009-05-22 14:20:00,35.14,35.16,35.11,35.15,55700.0,23.2883,23.3016,23.2684,23.2949,55700.0
2009-05-22 14:25:00,35.15,35.16,35.07,35.07,70000.0,23.2949,23.3016,23.2419,23.2419,70000.0
2009-05-22 14:30:00,35.07,35.07,34.92,34.96,301100.0,23.2419,23.2419,23.1425,23.169,301100.0
2009-05-22 14:35:00,34.97,34.99,34.93,34.96,177500.0,23.1756,23.1889,23.1491,23.169,177500.0
2009-05-22 14:40:00,34.97,35.0,34.9,34.93,258500.0,23.1756,23.1955,23.1293,23.1491,258500.0
2009-05-22 14:45:00,34.93,34.94,34.79,34.79,266100.0,23.1491,23.1558,23.0564,23.0564,266100.0
2009-05-22 14:50:00,34.79,34.82,34.75,34.79,216100.0,23.0564,23.0762,23.0298,23.0564,216100.0
2009-05-22 14:55:00,34.79,34.83,34.75,34.79,429900.0,23.0564,23.0829,23.0298,23.0564,429900.0
2009-05-22 15:00:00,34.79,34.82,34.69,34.76,286400.0,23.0564,23.0762,22.9901,23.0365,286400.0
2009-05-22 15:05:00,34.77,34.8,34.76,34.76,139800.0,23.0431,23.063,23.0365,23.0365,139800.0
2009-05-22 15:10:00,34.76,34.78,34.7,34.75,157600.0,23.0365,23.0497,22.9967,23.0298,157600.0
2009-05-22 15:15:00,34.76,34.77,34.55,34.59,205400.0,23.0365,23.0431,22.8973,22.9238,205400.0
2009-05-22 15:20:00,34.6,34.6,34.5,34.5,234000.0,22.9304,22.9304,22.8642,22.8642,234000.0
2009-05-22 15:25:00,34.5,34.55,34.46,34.47,258800.0,22.8642,22.8973,22.8377,22.8443,258800.0
2009-05-22 15:30:00,34.46,34.53,34.45,34.53,252000.0,22.8377,22.884,22.831,22.884,252000.0
2009-05-22 15:35:00,34.53,34.71,34.51,34.65,308000.0,22.884,23.0033,22.8708,22.9636,308000.0
2009-05-22 15:40:00,34.65,34.75,34.58,34.6,210800.0,22.9636,23.0298,22.9172,22.9304,210800.0
2009-05-22 15:45:00,34.59,34.6,34.37,34.38,350500.0,22.9238,22.9304,22.778,22.7846,350500.0
2009-05-22 15:50:00,34.38,34.45,34.25,34.25,689900.0,22.7846,22.831,22.6985,22.6985,689900.0
2009-05-22 15:55:00,34.25,34.29,34.18,34.29,766900.0,22.6985,22.725,22.6521,22.725,766900.0
2009-05-26 09:30:00,34.38,34.38,34.03,34.14,329800.0,22.7846,22.7846,22.5527,22.6256,329800.0
2009-05-26 09:35:00,34.14,34.31,34.11,34.16,264200.0,22.6256,22.7382,22.6057,22.6388,264200.0
2009-05-26 09:40:00,34.19,34.35,34.12,34.3,171400.0,22.6587,22.7648,22.6123,22.7316,171400.0
2009-05-26 09:45:00,34.3,34.6,34.28,34.43,228700.0,22.7316,22.9304,22.7184,22.8178,228700.0
2009-05-26 09:50:00,34.42,34.54,34.3,34.46,347100.0,22.8111,22.8907,22.7316,22.8377,347100.0
2009-05-26 09:55:00,34.47,34.77,34.4,34.77,473400.0,22.8443,23.0431,22.7979,23.0431,473400.0
2009-05-26 10:00:00,34.76,35.25,34.75,35.2,515800.0,23.0365,23.3612,23.0298,23.3281,515800.0
2009-05-26 10:05:00,35.21,35.52,35.2,35.27,323700.0,23.3347,23.5401,23.3281,23.3745,323700.0
2009-05-26 10:10:00,35.25,35.49,35.23,35.33,204500.0,23.3612,23.5203,23.348,23.4142,204500.0
2009-05-26 10:15:00,35.34,35.59,35.3,35.54,321100.0,23.4209,23.5865,23.3943,23.5534,321100.0
2009-05-26 10:20:00,35.54,35.65,35.4,35.6,193300.0,23.5534,23.6263,23.4606,23.5932,193300.0
2009-05-26 10:25:00,35.6,35.65,35.33,35.45,217600.0,23.5932,23.6263,23.4142,23.4938,217600.0
2009-05-26 10:30:00,35.47,35.62,35.45,35.56,137100.0,23.507,23.6064,23.4938,23.5667,137100.0
2009-05-26 10:35:00,35.57,35.84,35.57,35.59,203300.0,23.5733,23.7522,23.5733,23.5865,203300.0
2009-05-26 10:40:00,35.59,35.74,35.58,35.72,180700.0,23.5865,23.6859,23.5799,23.6727,180700.0
2009-05-26 10:45:00,35.72,35.76,35.69,35.72,120500.0,23.6727,23.6992,23.6528,23.6727,120500.0
2009-05-26 10:50:00,35.71,35.79,35.61,35.67,376700.0,23.6661,23.7191,23.5998,23.6396,376700.0
2009-05-26 10:55:00,35.66,35.69,35.56,35.62,122600.0,23.6329,23.6528,23.5667,23.6064,122600.0
2009-05-26 11:00:00,35.63,35.63,35.43,35.46,204200.0,23.613,23.613,23.4805,23.5004,204200.0
2009-05-26 11:05:00,35.46,35.62,35.43,35.5,248600.0,23.5004,23.6064,23.4805,23.5269,248600.0
2009-05-26 11:10:00,35.52,35.53,35.42,35.46,139800.0,23.5401,23.5468,23.4739,23.5004,139800.0
2009-05-26 11:15:00,35.47,35.47,35.31,35.35,165600.0,23.507,23.507,23.401,23.4275,165600.0
2009-05-26 11:20:00,35.35,35.43,35.25,35.42,151300.0,23.4275,23.4805,23.3612,23.4739,151300.0
2009-05-26 11:25:00,35.42,35.42,35.34,35.36,65900.0,23.4739,23.4739,23.4209,23.4341,65900.0
2009-05-26 11:30:00,35.36,35.36,35.31,35.32,85400.0,23.4341,23.4341,23.401,23.4076,85400.0
2009-05-26 11:35:00,35.32,35.32,35.22,35.26,69200.0,23.4076,23.4076,23.3413,23.3678,69200.0
2009-05-26 11:40:00,35.27,35.34,35.21,35.3,116900.0,23.3745,23.4209,23.3347,23.3943,116900.0
2009-05-26 11:45:00,35.33,35.4,35.28,35.3,90000.0,23.4142,23.4606,23.3811,23.3943,90000.0
2009-05-26 11:50:00,35.29,35.37,35.23,35.23,127100.0,23.3877,23.4407,23.348,23.348,127100.0
2009-05-26 11:55:00,35.23,35.31,35.23,35.23,89800.0,23.348,23.401,23.348,23.348,89800.0
2009-05-26 12:00:00,35.22,35.23,35.11,35.15,154500.0,23.3413,23.348,23.2684,23.2949,154500.0
2009-05-26 12:05:00,35.13,35.13,35.04,35.04,121000.0,23.2817,23.2817,23.222,23.222,121000.0
2009-05-26 12:10:00,35.04,35.1,35.04,35.08,66900.0,23.222,23.2618,23.222,23.2485,66900.0
2009-05-26 12:15:00,35.07,35.08,35.0,35.02,145400.0,23.2419,23.2485,23.1955,23.2088,145400.0
2009-05-26 12:20:00,35.02,35.05,34.97,35.0,198500.0,23.2088,23.2287,23.1756,23.1955,198500.0
2009-05-26 12:25:00,35.0,35.02,34.95,35.01,112700.0,23.1955,23.2088,23.1624,23.2022,112700.0
2009-05-26 12:30:00,35.0,35.01,34.95,35.01,64800.0,23.1955,23.2022,23.1624,23.2022,64800.0
2009-05-26 12:35:00,35.01,35.14,35.0,35.03,123500.0,23.2022,23.2883,23.1955,23.2154,123500.0
2009-05-26 12:40:00,35.03,35.11,35.02,35.11,48600.0,23.2154,23.2684,23.2088,23.2684,48600.0
2009-05-26 12:45:00,35.11,35.19,35.07,35.18,79900.0,23.2684,23.3214,23.2419,23.3148,79900.0
2009-05-26 12:50:00,35.18,35.4,35.17,35.3,224500.0,23.3148,23.4606,23.3082,23.3943,224500.0
2009-05-26 12:55:00,35.31,35.41,35.29,35.31,118000.0,23.401,23.4672,23.3877,23.401,118000.0
2009-05-26 13:00:00,35.32,35.32,35.14,35.21,195700.0,23.4076,23.4076,23.2883,23.3347,195700.0
2009-05-26 13:05:00,35.22,35.31,35.2,35.29,127300.0,23.3413,23.401,23.3281,23.3877,127300.0
2009-05-26 13:10:00,35.29,35.31,35.24,35.31,84800.0,23.3877,23.401,23.3546,23.401,84800.0
2009-05-26 13:15:00,35.29,35.32,35.26,35.26,48800.0,23.3877,23.4076,23.3678,23.3678,48800.0
2009-05-26 13:20:00,35.26,35.26,35.1,35.22,92900.0,23.3678,23.3678,23.2618,23.3413,92900.0
2009-05-26 13:25:00,35.22,35.24,35.17,35.22,50000.0,23.3413,23.3546,23.3082,23.3413,50000.0
2009-05-26 13:30:00,35.22,35.23,35.14,35.16,54700.0,23.3413,23.348,23.2883,23.3016,54700.0
2009-05-26 13:35:00,35.16,35.24,35.15,35.17,126700.0,23.3016,23.3546,23.2949,23.3082,126700.0
2009-05-26 13:40:00,35.17,35.25,35.11,35.21,64700.0,23.3082,23.3612,23.2684,23.3347,64700.0
2009-05-26 13:45:00,35.21,35.24,35.19,35.2,59000.0,23.3347,23.3546,23.3214,23.3281,59000.0
2009-05-26 13:50:00,35.2,35.22,35.15,35.15,94600.0,23.3281,23.3413,23.2949,23.2949,94600.0
2009-05-26 13:55:00,35.16,35.18,35.15,35.16,55900.0,23.3016,23.3148,23.2949,23.3016,55900.0
2009-05-26 14:00:00,35.18,35.24,35.12,35.13,91300.0,23.3148,23.3546,23.2751,23.2817,91300.0
2009-05-26 14:05:00,35.14,35.19,35.1,35.16,61200.0,23.2883,23.3214,23.2618,23.3016,61200.0
2009-05-26 14:10:00,35.15,35.2,35.1,35.14,38100.0,23.2949,23.3281,23.2618,23.2883,38100.0
2009-05-26 14:15:00,35.14,35.22,35.12,35.13,59200.0,23.2883,23.3413,23.2751,23.2817,59200.0
2009-05-26 14:20:00,35.14,35.14,35.02,35.09,55100.0,23.2883,23.2883,23.2088,23.2552,55100.0
2009-05-26 14:25:00,35.09,35.11,35.06,35.09,47100.0,23.2552,23.2684,23.2353,23.2552,47100.0
2009-05-26 14:30:00,35.09,35.13,35.07,35.08,73600.0,23.2552,23.2817,23.2419,23.2485,73600.0
2009-05-26 14:35:00,35.09,35.15,35.07,35.09,59800.0,23.2552,23.2949,23.2419,23.2552,59800.0
2009-05-26 14:40:00,35.08,35.18,35.08,35.15,74600.0,23.2485,23.3148,23.2485,23.2949,74600.0
2009-05-26 14:45:00,35.15,35.18,35.09,35.09,83900.0,23.2949,23.3148,23.2552,23.2552,83900.0
2009-05-26 14:50:00,35.09,35.1,35.04,35.08,58500.0,23.2552,23.2618,23.222,23.2485,58500.0
2009-05-26 14:55:00,35.07,35.07,35.0,35.0,70700.0,23.2419,23.2419,23.1955,23.1955,70700.0
2009-05-26 15:00:00,35.01,35.11,35.0,35.11,77900.0,23.2022,23.2684,23.1955,23.2684,77900.0
2009-05-26 15:05:00,35.11,35.11,35.04,35.1,138600.0,23.2684,23.2684,23.222,23.2618,138600.0
2009-05-26 15:10:00,35.1,35.11,35.01,35.04,158200.0,23.2618,23.2684,23.2022,23.222,158200.0
2009-05-26 15:15:00,35.04,35.04,34.75,34.88,296000.0,23.222,23.222,23.0298,23.116,296000.0
2009-05-26 15:20:00,34.89,34.97,34.84,34.85,157400.0,23.1226,23.1756,23.0895,23.0961,157400.0
2009-05-26 15:25:00,34.85,34.89,34.74,34.74,287600.0,23.0961,23.1226,23.0232,23.0232,287600.0
2009-05-26 15:30:00,34.75,34.94,34.71,34.91,151900.0,23.0298,23.1558,23.0033,23.1359,151900.0
2009-05-26 15:35:00,34.93,35.0,34.88,35.0,195200.0,23.1491,23.1955,23.116,23.1955,195200.0
2009-05-26 15:40:00,35.0,35.07,34.91,34.98,290400.0,23.1955,23.2419,23.1359,23.1823,290400.0
2009-05-26 15:45:00,34.98,35.02,34.79,34.99,519100.0,23.1823,23.2088,23.0564,23.1889,519100.0
2009-05-26 15:50:00,35.0,35.08,34.96,35.05,507500.0,23.1955,23.2485,23.169,23.2287,507500.0
2009-05-26 15:55:00,35.04,35.14,35.01,35.07,687500.0,23.222,23.2883,23.2022,23.2419,687500.0
2009-05-27 09:30:00,35.5,35.5,34.85,34.93,517100.0,23.5269,23.5269,23.0961,23.1491,517100.0
2009-05-27 09:35:00,34.94,35.2,34.87,35.05,333100.0,23.1558,23.3281,23.1094,23.2287,333100.0
2009-05-27 09:40:00,35.03,35.05,34.91,34.94,138900.0,23.2154,23.2287,23.1359,23.1558,138900.0
2009-05-27 09:45:00,34.94,35.26,34.9,35.1,241900.0,23.1558,23.3678,23.1293,23.2618,241900.0
2009-05-27 09:50:00,35.26,35.35,35.22,35.26,237500.0,23.3678,23.4275,23.3413,23.3678,237500.0
2009-05-27 09:55:00,35.27,35.27,35.08,35.2,90800.0,23.3745,23.3745,23.2485,23.3281,90800.0
2009-05-27 10:00:00,35.21,35.46,35.03,35.04,245600.0,23.3347,23.5004,23.2154,23.222,245600.0
2009-05-27 10:05:00,35.04,35.06,34.91,34.97,216400.0,23.222,23.2353,23.1359,23.1756,216400.0
2009-05-27 10:10:00,34.98,35.34,34.97,35.25,309800.0,23.1823,23.4209,23.1756,23.3612,309800.0
2009-05-27 10:15:00,35.25,35.38,35.2,35.27,233100.0,23.3612,23.4474,23.3281,23.3745,233100.0
2009-05-27 10:20:00,35.27,35.41,35.26,35.41,143500.0,23.3745,23.4672,23.3678,23.4672,143500.0
2009-05-27 10:25:00,35.41,35.42,35.28,35.28,120600.0,23.4672,23.4739,23.3811,23.3811,120600.0
2009-05-27 10:30:00,35.29,35.33,35.04,35.07,147000.0,23.3877,23.4142,23.222,23.2419,147000.0
2009-05-27 10:35:00,35.07,35.14,35.05,35.07,140700.0,23.2419,23.2883,23.2287,23.2419,140700.0
2009-05-27 10:40:00,35.08,35.13,35.01,35.02,225700.0,23.2485,23.2817,23.2022,23.2088,225700.0
2009-05-27 10:45:00,35.02,35.18,35.01,35.18,171800.0,23.2088,23.3148,23.2022,23.3148,171800.0
2009-05-27 10:50:00,35.18,35.27,35.15,35.18,123900.0,23.3148,23.3745,23.2949,23.3148,123900.0
2009-05-27 10:55:00,35.19,35.26,35.15,35.22,161800.0,23.3214,23.3678,23.2949,23.3413,161800.0
2009-05-27 11:00:00,35.22,35.3,35.15,35.16,151400.0,23.3413,23.3943,23.2949,23.3016,151400.0
2009-05-27 11:05:00,35.16,35.17,35.01,35.08,117300.0,23.3016,23.3082,23.2022,23.2485,117300.0
2009-05-27 11:10:00,35.1,35.22,35.05,35.18,144300.0,23.2618,23.3413,23.2287,23.3148,144300.0
2009-05-27 11:15:00,35.19,35.25,35.13,35.24,64200.0,23.3214,23.3612,23.2817,23.3546,64200.0
2009-05-27 11:20:00,35.25,35.26,35.14,35.14,71700.0,23.3612,23.3678,23.2883,23.2883,71700.0
2009-05-27 11:25:00,35.15,35.29,35.14,35.2,78800.0,23.2949,23.3877,23.2883,23.3281,78800.0
2009-05-27 11:30:00,35.2,35.29,35.13,35.28,183300.0,23.3281,23.3877,23.2817,23.3811,183300.0
2009-05-27 11:35:00,35.28,35.4,35.24,35.4,125500.0,23.3811,23.4606,23.3546,23.4606,125500.0
2009-05-27 11:40:00,35.39,35.4,35.28,35.28,90600.0,23.454,23.4606,23.3811,23.3811,90600.0
2009-05-27 11:45:00,35.29,35.31,35.26,35.26,51400.0,23.3877,23.401,23.3678,23.3678,51400.0
2009-05-27 11:50:00,35.27,35.38,35.26,35.31,93200.0,23.3745,23.4474,23.3678,23.401,93200.0
2009-05-27 11:55:00,35.32,35.37,35.29,35.36,58200.0,23.4076,23.4407,23.3877,23.4341,58200.0
2009-05-27 12:00:00,35.37,35.41,35.35,35.41,86500.0,23.4407,23.4672,23.4275,23.4672,86500.0
2009-05-27 12:05:00,35.4,35.5,35.4,35.5,134900.0,23.4606,23.5269,23.4606,23.5269,134900.0
2009-05-27 12:10:00,35.5,35.59,35.47,35.59,187800.0,23.5269,23.5865,23.507,23.5865,187800.0
2009-05-27 12:15:00,35.59,35.59,35.5,35.51,158800.0,23.5865,23.5865,23.5269,23.5335,158800.0
2009-05-27 12:20:00,35.5,35.5,35.4,35.43,77700.0,23.5269,23.5269,23.4606,23.4805,77700.0
2009-05-27 12:25:00,35.44,35.55,35.43,35.52,143200.0,23.4871,23.56,23.4805,23.5401,143200.0
2009-05-27 12:30:00,35.52,35.54,35.5,35.54,103200.0,23.5401,23.5534,23.5269,23.5534,103200.0
2009-05-27 12:35:00,35.53,35.54,35.42,35.45,95600.0,23.5468,23.5534,23.4739,23.4938,95600.0
2009-05-27 12:40:00,35.44,35.48,35.42,35.43,43700.0,23.4871,23.5136,23.4739,23.4805,43700.0
2009-05-27 12:45:00,35.44,35.44,35.36,35.4,82600.0,23.4871,23.4871,23.4341,23.4606,82600.0
2009-05-27 12:50:00,35.4,35.48,35.4,35.43,81000.0,23.4606,23.5136,23.4606,23.4805,81000.0
2009-05-27 12:55:00,35.43,35.44,35.29,35.31,87200.0,23.4805,23.4871,23.3877,23.401,87200.0
2009-05-27 13:00:00,35.31,35.46,35.3,35.44,74200.0,23.401,23.5004,23.3943,23.4871,74200.0
2009-05-27 13:05:00,35.43,35.44,35.4,35.4,53400.0,23.4805,23.4871,23.4606,23.4606,53400.0
2009-05-27 13:10:00,35.4,35.44,35.37,35.43,59700.0,23.4606,23.4871,23.4407,23.4805,59700.0
2009-05-27 13:15:00,35.44,35.48,35.42,35.42,61200.0,23.4871,23.5136,23.4739,23.4739,61200.0
2009-05-27 13:20:00,35.42,35.42,35.35,35.36,62900.0,23.4739,23.4739,23.4275,23.4341,62900.0
2009-05-27 13:25:00,35.36,35.49,35.36,35.49,178000.0,23.4341,23.5203,23.4341,23.5203,178000.0
2009-05-27 13:30:00,35.48,35.49,35.37,35.38,101400.0,23.5136,23.5203,23.4407,23.4474,101400.0
2009-05-27 13:35:00,35.37,35.39,35.3,35.3,146200.0,23.4407,23.454,23.3943,23.3943,146200.0
2009-05-27 13:40:00,35.31,35.32,35.2,35.31,166900.0,23.401,23.4076,23.3281,23.401,166900.0
2009-05-27 13:45:00,35.32,35.4,35.25,35.27,213000.0,23.4076,23.4606,23.3612,23.3745,213000.0
2009-05-27 13:50:00,35.27,35.28,35.1,35.13,229700.0,23.3745,23.3811,23.2618,23.2817,229700.0
2009-05-27 13:55:00,35.14,35.18,35.09,35.16,76600.0,23.2883,23.3148,23.2552,23.3016,76600.0
2009-05-27 14:00:00,35.15,35.2,35.09,35.15,103200.0,23.2949,23.3281,23.2552,23.2949,103200.0
2009-05-27 14:05:00,35.15,35.16,35.0,35.02,158200.0,23.2949,23.3016,23.1955,23.2088,158200.0
2009-05-27 14:10:00,35.02,35.12,35.0,35.04,70300.0,23.2088,23.2751,23.1955,23.222,70300.0
2009-05-27 14:15:00,35.03,35.07,34.99,35.05,62100.0,23.2154,23.2419,23.1889,23.2287,62100.0
2009-05-27 14:20:00,35.04,35.05,34.89,34.9,186900.0,23.222,23.2287,23.1226,23.1293,186900.0
2009-05-27 14:25:00,34.92,35.04,34.88,35.04,188100.0,23.1425,23.222,23.116,23.222,188100.0
2009-05-27 14:30:00,35.04,35.05,35.0,35.04,174100.0,23.222,23.2287,23.1955,23.222,174100.0
2009-05-27 14:35:00,35.03,35.21,35.03,35.2,155600.0,23.2154,23.3347,23.2154,23.3281,155600.0
2009-05-27 14:40:00,35.2,35.24,35.17,35.22,139500.0,23.3281,23.3546,23.3082,23.3413,139500.0
2009-05-27 14:45:00,35.22,35.33,35.19,35.25,93200.0,23.3413,23.4142,23.3214,23.3612,93200.0
2009-05-27 14:50:00,35.24,35.24,35.11,35.15,85200.0,23.3546,23.3546,23.2684,23.2949,85200.0
2009-05-27 14:55:00,35.14,35.24,35.14,35.23,224700.0,23.2883,23.3546,23.2883,23.348,224700.0
2009-05-27 15:00:00,35.22,35.32,35.22,35.29,183700.0,23.3413,23.4076,23.3413,23.3877,183700.0
2009-05-27 15:05:00,35.29,35.37,35.28,35.28,149000.0,23.3877,23.4407,23.3811,23.3811,149000.0
2009-05-27 15:10:00,35.28,35.34,35.21,35.32,171300.0,23.3811,23.4209,23.3347,23.4076,171300.0
2009-05-27 15:15:00,35.31,35.4,35.29,35.3,193500.0,23.401,23.4606,23.3877,23.3943,193500.0
2009-05-27 15:20:00,35.29,35.3,35.04,35.07,392100.0,23.3877,23.3943,23.222,23.2419,392100.0
2009-05-27 15:25:00,35.07,35.08,34.94,35.01,224200.0,23.2419,23.2485,23.1558,23.2022,224200.0
2009-05-27 15:30:00,35.02,35.16,35.0,35.09,219000.0,23.2088,23.3016,23.1955,23.2552,219000.0
2009-05-27 15:35:00,35.08,35.15,35.04,35.05,292100.0,23.2485,23.2949,23.222,23.2287,292100.0
2009-05-27 15:40:00,35.05,35.13,35.05,35.12,196700.0,23.2287,23.2817,23.2287,23.2751,196700.0
2009-05-27 15:45:00,35.11,35.22,35.11,35.2,247100.0,23.2684,23.3413,23.2684,23.3281,247100.0
2009-05-27 15:50:00,35.2,35.23,34.98,35.03,524300.0,23.3281,23.348,23.1823,23.2154,524300.0
2009-05-27 15:55:00,35.03,35.09,34.98,35.06,467000.0,23.2154,23.2552,23.1823,23.2353,467000.0
2009-05-28 09:30:00,34.79,34.8,34.33,34.34,515000.0,23.0564,23.063,22.7515,22.7581,515000.0
2009-05-28 09:35:00,34.35,34.56,34.13,34.46,444300.0,22.7648,22.9039,22.619,22.8377,444300.0
2009-05-28 09:40:00,34.46,34.53,34.1,34.4,328200.0,22.8377,22.884,22.5991,22.7979,328200.0
2009-05-28 09:45:00,34.4,34.53,34.35,34.52,427600.0,22.7979,22.884,22.7648,22.8774,427600.0
2009-05-28 09:50:00,34.51,34.52,34.21,34.23,288100.0,22.8708,22.8774,22.672,22.6852,288100.0
2009-05-28 09:55:00,34.23,34.3,34.05,34.2,286100.0,22.6852,22.7316,22.5659,22.6653,286100.0
2009-05-28 10:00:00,34.22,34.22,33.77,33.9,572400.0,22.6786,22.6786,22.3804,22.4665,572400.0
2009-05-28 10:05:00,33.89,33.98,33.62,33.78,478900.0,22.4599,22.5195,22.281,22.387,478900.0
2009-05-28 10:10:00,33.79,33.79,33.44,33.49,635200.0,22.3936,22.3936,22.1617,22.1948,635200.0
2009-05-28 10:15:00,33.48,33.71,33.44,33.6,341700.0,22.1882,22.3406,22.1617,22.2677,341700.0
2009-05-28 10:20:00,33.59,33.96,33.57,33.67,358000.0,22.2611,22.5063,22.2478,22.3141,358000.0
2009-05-28 10:25:00,33.69,33.9,33.64,33.79,145300.0,22.3274,22.4665,22.2942,22.3936,145300.0
2009-05-28 10:30:00,33.79,33.95,33.77,33.83,155400.0,22.3936,22.4997,22.3804,22.4201,155400.0
2009-05-28 10:35:00,33.84,34.03,33.83,34.01,250600.0,22.4268,22.5527,22.4201,22.5394,250600.0
2009-05-28 10:40:00,34.0,34.15,33.95,34.05,265700.0,22.5328,22.6322,22.4997,22.5659,265700.0
2009-05-28 10:45:00,34.05,34.15,34.01,34.11,122900.0,22.5659,22.6322,22.5394,22.6057,122900.0
2009-05-28 10:50:00,34.12,34.13,34.02,34.07,172300.0,22.6123,22.619,22.5461,22.5792,172300.0
2009-05-28 10:55:00,34.08,34.2,34.03,34.17,201700.0,22.5858,22.6653,22.5527,22.6455,201700.0
2009-05-28 11:00:00,34.17,34.29,34.17,34.28,179500.0,22.6455,22.725,22.6455,22.7184,179500.0
2009-05-28 11:05:00,34.29,34.42,34.26,34.32,256200.0,22.725,22.8111,22.7051,22.7449,256200.0
2009-05-28 11:10:00,34.32,34.42,34.31,34.34,112800.0,22.7449,22.8111,22.7382,22.7581,112800.0
2009-05-28 11:15:00,34.33,34.38,34.23,34.24,120800.0,22.7515,22.7846,22.6852,22.6919,120800.0
2009-05-28 11:20:00,34.23,34.26,34.19,34.26,102000.0,22.6852,22.7051,22.6587,22.7051,102000.0
2009-05-28 11:25:00,34.26,34.35,34.18,34.18,90800.0,22.7051,22.7648,22.6521,22.6521,90800.0
2009-05-28 11:30:00,34.18,34.26,34.15,34.17,66200.0,22.6521,22.7051,22.6322,22.6455,66200.0
2009-05-28 11:35:00,34.16,34.26,34.16,34.21,43100.0,22.6388,22.7051,22.6388,22.672,43100.0
2009-05-28 11:40:00,34.21,34.22,34.03,34.07,97800.0,22.672,22.6786,22.5527,22.5792,97800.0
2009-05-28 11:45:00,34.07,34.24,34.04,34.2,84500.0,22.5792,22.6919,22.5593,22.6653,84500.0
2009-05-28 11:50:00,34.2,34.33,34.16,34.3,101300.0,22.6653,22.7515,22.6388,22.7316,101300.0
2009-05-28 11:55:00,34.3,34.32,34.22,34.27,76900.0,22.7316,22.7449,22.6786,22.7117,76900.0
2009-05-28 12:00:00,34.28,34.33,34.15,34.15,102000.0,22.7184,22.7515,22.6322,22.6322,102000.0
2009-05-28 12:05:00,34.16,34.16,33.98,33.98,129500.0,22.6388,22.6388,22.5195,22.5195,129500.0
2009-05-28 12:10:00,33.98,34.03,33.94,33.98,90100.0,22.5195,22.5527,22.493,22.5195,90100.0
2009-05-28 12:15:00,33.97,34.0,33.84,33.86,100800.0,22.5129,22.5328,22.4268,22.44,100800.0
2009-05-28 12:20:00,33.86,33.95,33.83,33.93,78200.0,22.44,22.4997,22.4201,22.4864,78200.0
2009-05-28 12:25:00,33.93,34.03,33.92,33.93,61600.0,22.4864,22.5527,22.4798,22.4864,61600.0
2009-05-28 12:30:00,33.94,33.95,33.9,33.91,38000.0,22.493,22.4997,22.4665,22.4732,38000.0
2009-05-28 12:35:00,33.91,33.93,33.86,33.9,47900.0,22.4732,22.4864,22.44,22.4665,47900.0
2009-05-28 12:40:00,33.91,33.95,33.85,33.89,54100.0,22.4732,22.4997,22.4334,22.4599,54100.0
2009-05-28 12:45:00,33.9,33.9,33.81,33.9,88700.0,22.4665,22.4665,22.4069,22.4665,88700.0
2009-05-28 12:50:00,33.89,33.9,33.81,33.85,119800.0,22.4599,22.4665,22.4069,22.4334,119800.0
2009-05-28 12:55:00,33.86,33.89,33.81,33.85,61500.0,22.44,22.4599,22.4069,22.4334,61500.0
2009-05-28 13:00:00,33.85,34.11,33.84,34.06,185000.0,22.4334,22.6057,22.4268,22.5726,185000.0
2009-05-28 13:05:00,34.05,34.14,34.0,34.0,91900.0,22.5659,22.6256,22.5328,22.5328,91900.0
2009-05-28 13:10:00,34.01,34.2,34.0,34.19,123900.0,22.5394,22.6653,22.5328,22.6587,123900.0
2009-05-28 13:15:00,34.19,34.44,34.19,34.37,271400.0,22.6587,22.8244,22.6587,22.778,271400.0
2009-05-28 13:20:00,34.38,34.57,34.38,34.5,238700.0,22.7846,22.9106,22.7846,22.8642,238700.0
2009-05-28 13:25:00,34.51,34.55,34.33,34.35,169900.0,22.8708,22.8973,22.7515,22.7648,169900.0
2009-05-28 13:30:00,34.35,34.38,34.29,34.34,188100.0,22.7648,22.7846,22.725,22.7581,188100.0
2009-05-28 13:35:00,34.35,34.43,34.33,34.35,142800.0,22.7648,22.8178,22.7515,22.7648,142800.0
2009-05-28 13:40:00,34.36,34.42,34.29,34.38,139100.0,22.7714,22.8111,22.725,22.7846,139100.0
2009-05-28 13:45:00,34.37,34.41,34.35,34.35,84100.0,22.778,22.8045,22.7648,22.7648,84100.0
2009-05-28 13:50:00,34.35,34.4,34.3,34.31,104900.0,22.7648,22.7979,22.7316,22.7382,104900.0
2009-05-28 13:55:00,34.31,34.33,34.17,34.32,94700.0,22.7382,22.7515,22.6455,22.7449,94700.0
2009-05-28 14:00:00,34.32,34.37,34.26,34.26,74800.0,22.7449,22.778,22.7051,22.7051,74800.0
2009-05-28 14:05:00,34.26,34.34,34.26,34.33,105000.0,22.7051,22.7581,22.7051,22.7515,105000.0
2009-05-28 14:10:00,34.34,34.38,34.3,34.34,111800.0,22.7581,22.7846,22.7316,22.7581,111800.0
2009-05-28 14:15:00,34.33,34.41,34.29,34.39,67500.0,22.7515,22.8045,22.725,22.7913,67500.0
2009-05-28 14:20:00,34.39,34.56,34.34,34.5,142300.0,22.7913,22.9039,22.7581,22.8642,142300.0
2009-05-28 14:25:00,34.5,34.55,34.47,34.49,104200.0,22.8642,22.8973,22.8443,22.8575,104200.0
2009-05-28 14:30:00,34.5,34.6,34.5,34.6,117000.0,22.8642,22.9304,22.8642,22.9304,117000.0
2009-05-28 14:35:00,34.59,34.66,34.57,34.63,169000.0,22.9238,22.9702,22.9106,22.9503,169000.0
2009-05-28 14:40:00,34.63,34.65,34.42,34.42,82300.0,22.9503,22.9636,22.8111,22.8111,82300.0
2009-05-28 14:45:00,34.43,34.5,34.38,34.46,120300.0,22.8178,22.8642,22.7846,22.8377,120300.0
2009-05-28 14:50:00,34.45,34.54,34.42,34.48,53100.0,22.831,22.8907,22.8111,22.8509,53100.0
2009-05-28 14:55:00,34.46,34.51,34.36,34.48,90500.0,22.8377,22.8708,22.7714,22.8509,90500.0
2009-05-28 15:00:00,34.47,34.5,34.36,34.41,127600.0,22.8443,22.8642,22.7714,22.8045,127600.0
2009-05-28 15:05:00,34.41,34.47,34.38,34.4,106000.0,22.8045,22.8443,22.7846,22.7979,106000.0
2009-05-28 15:10:00,34.4,34.41,34.26,34.4,220700.0,22.7979,22.8045,22.7051,22.7979,220700.0
2009-05-28 15:15:00,34.4,34.45,34.35,34.41,91300.0,22.7979,22.831,22.7648,22.8045,91300.0
2009-05-28 15:20:00,34.42,34.43,34.31,34.33,86000.0,22.8111,22.8178,22.7382,22.7515,86000.0
2009-05-28 15:25:00,34.33,34.45,34.3,34.42,151600.0,22.7515,22.831,22.7316,22.8111,151600.0
2009-05-28 15:30:00,34.41,34.52,34.35,34.49,478900.0,22.8045,22.8774,22.7648,22.8575,478900.0
2009-05-28 15:35:00,34.49,34.53,34.4,34.47,221400.0,22.8575,22.884,22.7979,22.8443,221400.0
2009-05-28 15:40:00,34.47,34.65,34.46,34.57,252700.0,22.8443,22.9636,22.8377,22.9106,252700.0
2009-05-28 15:45:00,34.56,34.67,34.5,34.64,339300.0,22.9039,22.9768,22.8642,22.9569,339300.0
2009-05-28 15:50:00,34.64,34.71,34.49,34.55,422900.0,22.9569,23.0033,22.8575,22.8973,422900.0
2009-05-28 15:55:00,34.54,34.59,34.49,34.57,550500.0,22.8907,22.9238,22.8575,22.9106,550500.0
2009-05-29 09:30:00,34.96,35.2,34.83,34.99,340100.0,23.169,23.3281,23.0829,23.1889,340100.0
2009-05-29 09:35:00,34.99,35.49,34.95,35.47,330600.0,23.1889,23.5203,23.1624,23.507,330600.0
2009-05-29 09:40:00,35.45,35.62,35.08,35.21,561800.0,23.4938,23.6064,23.2485,23.3347,561800.0
2009-05-29 09:45:00,35.21,35.25,34.8,34.95,309800.0,23.3347,23.3612,23.063,23.1624,309800.0
2009-05-29 09:50:00,34.95,34.99,34.79,34.94,210900.0,23.1624,23.1889,23.0564,23.1558,210900.0
2009-05-29 09:55:00,34.95,35.1,34.89,35.0,260700.0,23.1624,23.2618,23.1226,23.1955,260700.0
2009-05-29 10:00:00,35.02,35.07,34.83,34.9,173800.0,23.2088,23.2419,23.0829,23.1293,173800.0
2009-05-29 10:05:00,34.89,35.12,34.87,35.07,194700.0,23.1226,23.2751,23.1094,23.2419,194700.0
2009-05-29 10:10:00,35.05,35.06,34.9,35.05,101600.0,23.2287,23.2353,23.1293,23.2287,101600.0
2009-05-29 10:15:00,35.03,35.08,34.95,34.95,119300.0,23.2154,23.2485,23.1624,23.1624,119300.0
2009-05-29 10:20:00,34.95,35.07,34.94,35.06,160200.0,23.1624,23.2419,23.1558,23.2353,160200.0
2009-05-29 10:25:00,35.06,35.12,34.99,35.06,120700.0,23.2353,23.2751,23.1889,23.2353,120700.0
2009-05-29 10:30:00,35.06,35.18,35.03,35.14,120300.0,23.2353,23.3148,23.2154,23.2883,120300.0
2009-05-29 10:35:00,35.13,35.29,35.1,35.26,252500.0,23.2817,23.3877,23.2618,23.3678,252500.0
2009-05-29 10:40:00,35.26,35.33,35.06,35.09,114000.0,23.3678,23.4142,23.2353,23.2552,114000.0
2009-05-29 10:45:00,35.08,35.1,34.96,35.01,92700.0,23.2485,23.2618,23.169,23.2022,92700.0
2009-05-29 10:50:00,35.03,35.13,34.98,35.11,92700.0,23.2154,23.2817,23.1823,23.2684,92700.0
2009-05-29 10:55:00,35.12,35.15,35.08,35.09,100400.0,23.2751,23.2949,23.2485,23.2552,100400.0
2009-05-29 11:00:00,35.08,35.15,35.02,35.09,114400.0,23.2485,23.2949,23.2088,23.2552,114400.0
2009-05-29 11:05:00,35.1,35.13,35.02,35.07,57200.0,23.2618,23.2817,23.2088,23.2419,57200.0
2009-05-29 11:10:00,35.06,35.08,34.98,35.01,273400.0,23.2353,23.2485,23.1823,23.2022,273400.0
2009-05-29 11:15:00,35.03,35.07,34.98,34.98,79700.0,23.2154,23.2419,23.1823,23.1823,79700.0
2009-05-29 11:20:00,34.98,35.09,34.98,35.05,80800.0,23.1823,23.2552,23.1823,23.2287,80800.0
2009-05-29 11:25:00,35.05,35.1,34.95,34.95,126800.0,23.2287,23.2618,23.1624,23.1624,126800.0
2009-05-29 11:30:00,34.95,35.03,34.9,34.99,119800.0,23.1624,23.2154,23.1293,23.1889,119800.0
2009-05-29 11:35:00,35.0,35.03,34.94,34.99,91600.0,23.1955,23.2154,23.1558,23.1889,91600.0
2009-05-29 11:40:00,34.99,35.05,34.93,35.04,179300.0,23.1889,23.2287,23.1491,23.222,179300.0
2009-05-29 11:45:00,35.04,35.04,34.92,34.99,138200.0,23.222,23.222,23.1425,23.1889,138200.0
2009-05-29 11:50:00,34.99,35.05,34.92,34.96,83900.0,23.1889,23.2287,23.1425,23.169,83900.0
2009-05-29 11:55:00,34.97,35.02,34.93,34.99,125700.0,23.1756,23.2088,23.1491,23.1889,125700.0
2009-05-29 12:00:00,34.99,35.05,34.98,35.02,77700.0,23.1889,23.2287,23.1823,23.2088,77700.0
2009-05-29 12:05:00,35.04,35.06,34.93,34.94,96000.0,23.222,23.2353,23.1491,23.1558,96000.0
2009-05-29 12:10:00,34.93,35.03,34.92,34.99,97100.0,23.1491,23.2154,23.1425,23.1889,97100.0
2009-05-29 12:15:00,35.01,35.09,34.98,35.08,95000.0,23.2022,23.2552,23.1823,23.2485,95000.0
2009-05-29 12:20:00,35.08,35.15,35.04,35.13,116800.0,23.2485,23.2949,23.222,23.2817,116800.0
2009-05-29 12:25:00,35.14,35.27,35.11,35.24,114400.0,23.2883,23.3745,23.2684,23.3546,114400.0
2009-05-29 12:30:00,35.23,35.26,35.18,35.2,98500.0,23.348,23.3678,23.3148,23.3281,98500.0
2009-05-29 12:35:00,35.2,35.23,35.14,35.15,101000.0,23.3281,23.348,23.2883,23.2949,101000.0
2009-05-29 12:40:00,35.14,35.19,35.1,35.18,49300.0,23.2883,23.3214,23.2618,23.3148,49300.0
2009-05-29 12:45:00,35.19,35.25,35.13,35.15,47000.0,23.3214,23.3612,23.2817,23.2949,47000.0
2009-05-29 12:50:00,35.15,35.2,35.14,35.16,22100.0,23.2949,23.3281,23.2883,23.3016,22100.0
2009-05-29 12:55:00,35.16,35.17,35.13,35.17,27400.0,23.3016,23.3082,23.2817,23.3082,27400.0
2009-05-29 13:00:00,35.17,35.28,35.16,35.24,88800.0,23.3082,23.3811,23.3016,23.3546,88800.0
2009-05-29 13:05:00,35.24,35.26,35.15,35.16,29900.0,23.3546,23.3678,23.2949,23.3016,29900.0
2009-05-29 13:10:00,35.18,35.25,35.18,35.21,32500.0,23.3148,23.3612,23.3148,23.3347,32500.0
2009-05-29 13:15:00,35.22,35.24,35.18,35.18,57200.0,23.3413,23.3546,23.3148,23.3148,57200.0
2009-05-29 13:20:00,35.18,35.26,35.18,35.25,38300.0,23.3148,23.3678,23.3148,23.3612,38300.0
2009-05-29 13:25:00,35.24,35.27,35.19,35.19,87500.0,23.3546,23.3745,23.3214,23.3214,87500.0
2009-05-29 13:30:00,35.19,35.25,35.16,35.21,103100.0,23.3214,23.3612,23.3016,23.3347,103100.0
2009-05-29 13:35:00,35.21,35.22,35.09,35.12,122200.0,23.3347,23.3413,23.2552,23.2751,122200.0
2009-05-29 13:40:00,35.13,35.19,35.1,35.18,50900.0,23.2817,23.3214,23.2618,23.3148,50900.0
2009-05-29 13:45:00,35.18,35.21,35.14,35.21,85200.0,23.3148,23.3347,23.2883,23.3347,85200.0
2009-05-29 13:50:00,35.2,35.25,35.15,35.24,144600.0,23.3281,23.3612,23.2949,23.3546,144600.0
2009-05-29 13:55:00,35.25,35.33,35.24,35.31,134700.0,23.3612,23.4142,23.3546,23.401,134700.0
2009-05-29 14:00:00,35.32,35.33,35.23,35.29,87600.0,23.4076,23.4142,23.348,23.3877,87600.0
2009-05-29 14:05:00,35.28,35.32,35.28,35.31,45800.0,23.3811,23.4076,23.3811,23.401,45800.0
2009-05-29 14:10:00,35.31,35.4,35.3,35.39,78200.0,23.401,23.4606,23.3943,23.454,78200.0
2009-05-29 14:15:00,35.4,35.4,35.35,35.39,55800.0,23.4606,23.4606,23.4275,23.454,55800.0
2009-05-29 14:20:00,35.39,35.43,35.37,35.4,125700.0,23.454,23.4805,23.4407,23.4606,125700.0
2009-05-29 14:25:00,35.4,35.4,35.28,35.28,102900.0,23.4606,23.4606,23.3811,23.3811,102900.0
2009-05-29 14:30:00,35.29,35.33,35.27,35.29,113900.0,23.3877,23.4142,23.3745,23.3877,113900.0
2009-05-29 14:35:00,35.3,35.34,35.29,35.31,54000.0,23.3943,23.4209,23.3877,23.401,54000.0
2009-05-29 14:40:00,35.3,35.33,35.19,35.23,175600.0,23.3943,23.4142,23.3214,23.348,175600.0
2009-05-29 14:45:00,35.23,35.25,35.11,35.11,81000.0,23.348,23.3612,23.2684,23.2684,81000.0
2009-05-29 14:50:00,35.11,35.13,35.0,35.13,149600.0,23.2684,23.2817,23.1955,23.2817,149600.0
2009-05-29 14:55:00,35.13,35.27,35.12,35.24,137000.0,23.2817,23.3745,23.2751,23.3546,137000.0
2009-05-29 15:00:00,35.24,35.25,35.09,35.1,79700.0,23.3546,23.3612,23.2552,23.2618,79700.0
2009-05-29 15:05:00,35.1,35.3,35.1,35.25,133600.0,23.2618,23.3943,23.2618,23.3612,133600.0
2009-05-29 15:10:00,35.26,35.3,35.13,35.13,112800.0,23.3678,23.3943,23.2817,23.2817,112800.0
2009-05-29 15:15:00,35.12,35.14,35.08,35.13,121200.0,23.2751,23.2883,23.2485,23.2817,121200.0
2009-05-29 15:20:00,35.13,35.16,35.02,35.05,88600.0,23.2817,23.3016,23.2088,23.2287,88600.0
2009-05-29 15:25:00,35.06,35.19,35.06,35.13,86000.0,23.2353,23.3214,23.2353,23.2817,86000.0
2009-05-29 15:30:00,35.13,35.13,35.01,35.03,96000.0,23.2817,23.2817,23.2022,23.2154,96000.0
2009-05-29 15:35:00,35.03,35.15,35.01,35.1,140400.0,23.2154,23.2949,23.2022,23.2618,140400.0
2009-05-29 15:40:00,35.09,35.25,35.07,35.2,190100.0,23.2552,23.3612,23.2419,23.3281,190100.0
2009-05-29 15:45:00,35.2,35.23,35.09,35.15,139600.0,23.3281,23.348,23.2552,23.2949,139600.0
2009-05-29 15:50:00,35.14,35.3,35.14,35.2,229800.0,23.2883,23.3943,23.2883,23.3281,229800.0
2009-05-29 15:55:00,35.21,35.49,35.21,35.46,518400.0,23.3347,23.5203,23.3347,23.5004,518400.0
2009-06-01 09:30:00,36.37,36.75,36.35,36.74,658200.0,24.1035,24.3553,24.0902,24.3487,658200.0
2009-06-01 09:35:00,36.7,36.75,36.5,36.64,345200.0,24.3222,24.3553,24.1896,24.2824,345200.0
2009-06-01 09:40:00,36.62,36.99,36.59,36.97,343400.0,24.2691,24.5144,24.2493,24.5011,343400.0
2009-06-01 09:45:00,36.97,36.99,36.85,36.92,221800.0,24.5011,24.5144,24.4216,24.468,221800.0
2009-06-01 09:50:00,36.93,37.0,36.83,36.88,383100.0,24.4746,24.521,24.4083,24.4415,383100.0
2009-06-01 09:55:00,36.9,36.92,36.65,36.65,300900.0,24.4547,24.468,24.289,24.289,300900.0
2009-06-01 10:00:00,36.65,37.18,36.65,37.12,504100.0,24.289,24.6403,24.289,24.6005,504100.0
2009-06-01 10:05:00,37.14,37.29,37.01,37.02,262500.0,24.6138,24.7132,24.5276,24.5342,262500.0
2009-06-01 10:10:00,37.02,37.14,37.0,37.13,229100.0,24.5342,24.6138,24.521,24.6071,229100.0
2009-06-01 10:15:00,37.14,37.35,37.1,37.31,308900.0,24.6138,24.7529,24.5873,24.7264,308900.0
2009-06-01 10:20:00,37.31,37.31,37.12,37.15,236000.0,24.7264,24.7264,24.6005,24.6204,236000.0
2009-06-01 10:25:00,37.15,37.22,37.08,37.15,233700.0,24.6204,24.6668,24.574,24.6204,233700.0
2009-06-01 10:30:00,37.15,37.22,37.0,37.1,196900.0,24.6204,24.6668,24.521,24.5873,196900.0
2009-06-01 10:35:00,37.09,37.3,37.09,37.27,169100.0,24.5806,24.7198,24.5806,24.6999,169100.0
2009-06-01 10:40:00,37.26,37.27,37.16,37.25,142500.0,24.6933,24.6999,24.627,24.6867,142500.0
2009-06-01 10:45:00,37.25,37.3,37.17,37.19,186600.0,24.6867,24.7198,24.6336,24.6469,186600.0
2009-06-01 10:50:00,37.19,37.43,37.19,37.43,242100.0,24.6469,24.806,24.6469,24.806,242100.0
2009-06-01 10:55:00,37.44,37.49,37.43,37.46,193800.0,24.8126,24.8457,24.806,24.8258,193800.0
2009-06-01 11:00:00,37.47,37.52,37.39,37.44,361600.0,24.8325,24.8656,24.7794,24.8126,361600.0
2009-06-01 11:05:00,37.43,37.46,37.34,37.34,183900.0,24.806,24.8258,24.7463,24.7463,183900.0
2009-06-01 11:10:00,37.34,37.38,37.13,37.24,175500.0,24.7463,24.7728,24.6071,24.68,175500.0
2009-06-01 11:15:00,37.25,37.25,37.13,37.22,151900.0,24.6867,24.6867,24.6071,24.6668,151900.0
2009-06-01 11:20:00,37.22,37.35,37.22,37.3,91800.0,24.6668,24.7529,24.6668,24.7198,91800.0
2009-06-01 11:25:00,37.28,37.36,37.24,37.32,63700.0,24.7065,24.7596,24.68,24.7331,63700.0
2009-06-01 11:30:00,37.34,37.35,37.27,37.29,88200.0,24.7463,24.7529,24.6999,24.7132,88200.0
2009-06-01 11:35:00,37.29,37.31,37.21,37.27,54500.0,24.7132,24.7264,24.6602,24.6999,54500.0
2009-06-01 11:40:00,37.27,37.32,37.26,37.3,50500.0,24.6999,24.7331,24.6933,24.7198,50500.0
2009-06-01 11:45:00,37.29,37.31,37.25,37.28,70500.0,24.7132,24.7264,24.6867,24.7065,70500.0
2009-06-01 11:50:00,37.27,37.3,37.14,37.24,95000.0,24.6999,24.7198,24.6138,24.68,95000.0
2009-06-01 11:55:00,37.25,37.32,37.21,37.3,133700.0,24.6867,24.7331,24.6602,24.7198,133700.0
2009-06-01 12:00:00,37.31,37.33,37.26,37.32,206300.0,24.7264,24.7397,24.6933,24.7331,206300.0
2009-06-01 12:05:00,37.32,37.44,37.29,37.41,234400.0,24.7331,24.8126,24.7132,24.7927,234400.0
2009-06-01 12:10:00,37.41,37.42,37.34,37.41,66300.0,24.7927,24.7993,24.7463,24.7927,66300.0
2009-06-01 12:15:00,37.41,37.42,37.31,37.35,66300.0,24.7927,24.7993,24.7264,24.7529,66300.0
2009-06-01 12:20:00,37.35,37.55,37.34,37.52,189300.0,24.7529,24.8855,24.7463,24.8656,189300.0
2009-06-01 12:25:00,37.52,37.6,37.52,37.55,119400.0,24.8656,24.9186,24.8656,24.8855,119400.0
2009-06-01 12:30:00,37.55,37.55,37.47,37.5,122800.0,24.8855,24.8855,24.8325,24.8523,122800.0
2009-06-01 12:35:00,37.5,37.54,37.48,37.5,190400.0,24.8523,24.8789,24.8391,24.8523,190400.0
2009-06-01 12:40:00,37.49,37.52,37.46,37.5,83200.0,24.8457,24.8656,24.8258,24.8523,83200.0
2009-06-01 12:45:00,37.51,37.51,37.45,37.48,69500.0,24.859,24.859,24.8192,24.8391,69500.0
2009-06-01 12:50:00,37.48,37.51,37.46,37.5,71900.0,24.8391,24.859,24.8258,24.8523,71900.0
2009-06-01 12:55:00,37.51,37.53,37.41,37.43,137700.0,24.859,24.8722,24.7927,24.806,137700.0
2009-06-01 13:00:00,37.44,37.45,37.35,37.37,115800.0,24.8126,24.8192,24.7529,24.7662,115800.0
2009-06-01 13:05:00,37.37,37.4,37.32,37.34,63900.0,24.7662,24.7861,24.7331,24.7463,63900.0
2009-06-01 13:10:00,37.35,37.36,37.25,37.31,91300.0,24.7529,24.7596,24.6867,24.7264,91300.0
2009-06-01 13:15:00,37.31,37.36,37.3,37.36,56000.0,24.7264,24.7596,24.7198,24.7596,56000.0
2009-06-01 13:20:00,37.36,37.45,37.35,37.43,85000.0,24.7596,24.8192,24.7529,24.806,85000.0
2009-06-01 13:25:00,37.44,37.44,37.38,37.4,56900.0,24.8126,24.8126,24.7728,24.7861,56900.0
2009-06-01 13:30:00,37.4,37.41,37.36,37.37,44400.0,24.7861,24.7927,24.7596,24.7662,44400.0
2009-06-01 13:35:00,37.37,37.38,37.34,37.38,39500.0,24.7662,24.7728,24.7463,24.7728,39500.0
2009-06-01 13:40:00,37.39,37.43,37.37,37.41,71600.0,24.7794,24.806,24.7662,24.7927,71600.0
2009-06-01 13:45:00,37.42,37.5,37.4,37.47,74900.0,24.7993,24.8523,24.7861,24.8325,74900.0
2009-06-01 13:50:00,37.46,37.5,37.42,37.42,64800.0,24.8258,24.8523,24.7993,24.7993,64800.0
2009-06-01 13:55:00,37.43,37.62,37.43,37.57,127100.0,24.806,24.9319,24.806,24.8987,127100.0
2009-06-01 14:00:00,37.57,37.65,37.57,37.61,148300.0,24.8987,24.9518,24.8987,24.9252,148300.0
2009-06-01 14:05:00,37.62,37.64,37.48,37.5,146700.0,24.9319,24.9451,24.8391,24.8523,146700.0
2009-06-01 14:10:00,37.5,37.55,37.43,37.44,145700.0,24.8523,24.8855,24.806,24.8126,145700.0
2009-06-01 14:15:00,37.44,37.59,37.43,37.57,87400.0,24.8126,24.912,24.806,24.8987,87400.0
2009-06-01 14:20:00,37.57,37.63,37.57,37.6,108900.0,24.8987,24.9385,24.8987,24.9186,108900.0
2009-06-01 14:25:00,37.61,37.7,37.6,37.65,134300.0,24.9252,24.9849,24.9186,24.9518,134300.0
2009-06-01 14:30:00,37.65,37.66,37.52,37.62,116100.0,24.9518,24.9584,24.8656,24.9319,116100.0
2009-06-01 14:35:00,37.62,37.68,37.53,37.62,122300.0,24.9319,24.9716,24.8722,24.9319,122300.0
2009-06-01 14:40:00,37.62,37.71,37.6,37.67,137600.0,24.9319,24.9915,24.9186,24.965,137600.0
2009-06-01 14:45:00,37.67,37.73,37.59,37.63,76100.0,24.965,25.0048,24.912,24.9385,76100.0
2009-06-01 14:50:00,37.63,37.64,37.52,37.59,111200.0,24.9385,24.9451,24.8656,24.912,111200.0
2009-06-01 14:55:00,37.59,37.68,37.56,37.63,147200.0,24.912,24.9716,24.8921,24.9385,147200.0
2009-06-01 15:00:00,37.62,37.67,37.57,37.57,68300.0,24.9319,24.965,24.8987,24.8987,68300.0
2009-06-01 15:05:00,37.58,37.61,37.41,37.47,288900.0,24.9054,24.9252,24.7927,24.8325,288900.0
2009-06-01 15:10:00,37.47,37.5,37.4,37.41,184000.0,24.8325,24.8523,24.7861,24.7927,184000.0
2009-06-01 15:15:00,37.41,37.44,37.36,37.43,133600.0,24.7927,24.8126,24.7596,24.806,133600.0
2009-06-01 15:20:00,37.43,37.52,37.4,37.48,107900.0,24.806,24.8656,24.7861,24.8391,107900.0
2009-06-01 15:25:00,37.49,37.6,37.47,37.59,131000.0,24.8457,24.9186,24.8325,24.912,131000.0
2009-06-01 15:30:00,37.59,37.6,37.49,37.54,140800.0,24.912,24.9186,24.8457,24.8789,140800.0
2009-06-01 15:35:00,37.54,37.64,37.52,37.6,187700.0,24.8789,24.9451,24.8656,24.9186,187700.0
2009-06-01 15:40:00,37.6,37.66,37.54,37.61,348400.0,24.9186,24.9584,24.8789,24.9252,348400.0
2009-06-01 15:45:00,37.61,37.63,37.52,37.54,442000.0,24.9252,24.9385,24.8656,24.8789,442000.0
2009-06-01 15:50:00,37.54,37.66,37.54,37.61,414800.0,24.8789,24.9584,24.8789,24.9252,414800.0
2009-06-01 15:55:00,37.62,37.62,37.39,37.59,646400.0,24.9319,24.9319,24.7794,24.912,646400.0
2009-06-02 09:30:00,37.51,37.59,37.26,37.42,202200.0,24.859,24.912,24.6933,24.7993,202200.0
2009-06-02 09:35:00,37.42,37.65,37.39,37.65,141300.0,24.7993,24.9518,24.7794,24.9518,141300.0
2009-06-02 09:40:00,37.65,37.7,37.5,37.56,184900.0,24.9518,24.9849,24.8523,24.8921,184900.0
2009-06-02 09:45:00,37.57,37.64,37.4,37.54,94600.0,24.8987,24.9451,24.7861,24.8789,94600.0
2009-06-02 09:50:00,37.53,37.7,37.48,37.7,127600.0,24.8722,24.9849,24.8391,24.9849,127600.0
2009-06-02 09:55:00,37.64,37.73,37.57,37.73,83500.0,24.9451,25.0048,24.8987,25.0048,83500.0
2009-06-02 10:00:00,37.69,37.8,37.65,37.79,345200.0,24.9783,25.0512,24.9518,25.0445,345200.0
2009-06-02 10:05:00,37.79,37.94,37.72,37.89,132600.0,25.0445,25.1439,24.9981,25.1108,132600.0
2009-06-02 10:10:00,37.89,37.95,37.72,37.76,151200.0,25.1108,25.1506,24.9981,25.0247,151200.0
2009-06-02 10:15:00,37.76,37.82,37.52,37.63,125800.0,25.0247,25.0644,24.8656,24.9385,125800.0
2009-06-02 10:20:00,37.62,37.7,37.54,37.65,85500.0,24.9319,24.9849,24.8789,24.9518,85500.0
2009-06-02 10:25:00,37.66,37.82,37.66,37.71,78600.0,24.9584,25.0644,24.9584,24.9915,78600.0
2009-06-02 10:30:00,37.71,37.81,37.53,37.66,108200.0,24.9915,25.0578,24.8722,24.9584,108200.0
2009-06-02 10:35:00,37.64,37.75,37.59,37.71,77900.0,24.9451,25.018,24.912,24.9915,77900.0
2009-06-02 10:40:00,37.71,37.75,37.53,37.63,97300.0,24.9915,25.018,24.8722,24.9385,97300.0
2009-06-02 10:45:00,37.62,37.62,37.35,37.46,170000.0,24.9319,24.9319,24.7529,24.8258,170000.0
2009-06-02 10:50:00,37.47,37.5,37.34,37.37,108900.0,24.8325,24.8523,24.7463,24.7662,108900.0
2009-06-02 10:55:00,37.37,37.54,37.32,37.48,99200.0,24.7662,24.8789,24.7331,24.8391,99200.0
2009-06-02 11:00:00,37.49,37.58,37.48,37.49,77400.0,24.8457,24.9054,24.8391,24.8457,77400.0
2009-06-02 11:05:00,37.5,37.58,37.38,37.4,69200.0,24.8523,24.9054,24.7728,24.7861,69200.0
2009-06-02 11:10:00,37.41,37.49,37.32,37.43,82400.0,24.7927,24.8457,24.7331,24.806,82400.0
2009-06-02 11:15:00,37.42,37.43,37.32,37.39,115200.0,24.7993,24.806,24.7331,24.7794,115200.0
2009-06-02 11:20:00,37.39,37.5,37.39,37.47,40800.0,24.7794,24.8523,24.7794,24.8325,40800.0
2009-06-02 11:25:00,37.48,37.51,37.38,37.38,44800.0,24.8391,24.859,24.7728,24.7728,44800.0
2009-06-02 11:30:00,37.38,37.41,37.19,37.21,125300.0,24.7728,24.7927,24.6469,24.6602,125300.0
2009-06-02 11:35:00,37.2,37.28,37.2,37.24,105300.0,24.6535,24.7065,24.6535,24.68,105300.0
2009-06-02 11:40:00,37.25,37.35,37.24,37.33,52600.0,24.6867,24.7529,24.68,24.7397,52600.0
2009-06-02 11:45:00,37.35,37.36,37.28,37.28,37300.0,24.7529,24.7596,24.7065,24.7065,37300.0
2009-06-02 11:50:00,37.28,37.44,37.27,37.43,61600.0,24.7065,24.8126,24.6999,24.806,61600.0
2009-06-02 11:55:00,37.44,37.47,37.32,37.33,39400.0,24.8126,24.8325,24.7331,24.7397,39400.0
2009-06-02 12:00:00,37.31,37.42,37.31,37.38,39800.0,24.7264,24.7993,24.7264,24.7728,39800.0
2009-06-02 12:05:00,37.38,37.39,37.31,37.32,83300.0,24.7728,24.7794,24.7264,24.7331,83300.0
2009-06-02 12:10:00,37.32,37.33,37.24,37.27,47300.0,24.7331,24.7397,24.68,24.6999,47300.0
2009-06-02 12:15:00,37.28,37.29,37.25,37.28,31700.0,24.7065,24.7132,24.6867,24.7065,31700.0
2009-06-02 12:20:00,37.27,37.29,37.19,37.23,190500.0,24.6999,24.7132,24.6469,24.6734,190500.0
2009-06-02 12:25:00,37.24,37.25,37.21,37.22,55700.0,24.68,24.6867,24.6602,24.6668,55700.0
2009-06-02 12:30:00,37.22,37.24,37.21,37.22,42000.0,24.6668,24.68,24.6602,24.6668,42000.0
2009-06-02 12:35:00,37.23,37.37,37.23,37.34,72400.0,24.6734,24.7662,24.6734,24.7463,72400.0
2009-06-02 12:40:00,37.33,37.35,37.3,37.32,34400.0,24.7397,24.7529,24.7198,24.7331,34400.0
2009-06-02 12:45:00,37.32,37.34,37.3,37.31,30600.0,24.7331,24.7463,24.7198,24.7264,30600.0
2009-06-02 12:50:00,37.31,37.44,37.31,37.4,67700.0,24.7264,24.8126,24.7264,24.7861,67700.0
2009-06-02 12:55:00,37.42,37.45,37.4,37.4,24000.0,24.7993,24.8192,24.7861,24.7861,24000.0
2009-06-02 13:00:00,37.4,37.4,37.33,37.34,35800.0,24.7861,24.7861,24.7397,24.7463,35800.0
2009-06-02 13:05:00,37.33,37.4,37.32,37.33,53600.0,24.7397,24.7861,24.7331,24.7397,53600.0
2009-06-02 13:10:00,37.34,37.36,37.25,37.26,84800.0,24.7463,24.7596,24.6867,24.6933,84800.0
2009-06-02 13:15:00,37.26,37.34,37.22,37.3,34100.0,24.6933,24.7463,24.6668,24.7198,34100.0
2009-06-02 13:20:00,37.31,37.4,37.29,37.4,38200.0,24.7264,24.7861,24.7132,24.7861,38200.0
2009-06-02 13:25:00,37.4,37.47,37.36,37.45,46600.0,24.7861,24.8325,24.7596,24.8192,46600.0
2009-06-02 13:30:00,37.46,37.53,37.43,37.49,51100.0,24.8258,24.8722,24.806,24.8457,51100.0
2009-06-02 13:35:00,37.49,37.53,37.45,37.48,38100.0,24.8457,24.8722,24.8192,24.8391,38100.0
2009-06-02 13:40:00,37.49,37.53,37.46,37.51,48600.0,24.8457,24.8722,24.8258,24.859,48600.0
2009-06-02 13:45:00,37.52,37.57,37.51,37.53,49200.0,24.8656,24.8987,24.859,24.8722,49200.0
2009-06-02 13:50:00,37.55,37.6,37.53,37.58,74300.0,24.8855,24.9186,24.8722,24.9054,74300.0
2009-06-02 13:55:00,37.59,37.62,37.54,37.62,56700.0,24.912,24.9319,24.8789,24.9319,56700.0
2009-06-02 14:00:00,37.62,37.63,37.47,37.48,80800.0,24.9319,24.9385,24.8325,24.8391,80800.0
2009-06-02 14:05:00,37.48,37.52,37.39,37.47,264200.0,24.8391,24.8656,24.7794,24.8325,264200.0
2009-06-02 14:10:00,37.47,37.53,37.43,37.5,70300.0,24.8325,24.8722,24.806,24.8523,70300.0
2009-06-02 14:15:00,37.5,37.65,37.49,37.61,99400.0,24.8523,24.9518,24.8457,24.9252,99400.0
2009-06-02 14:20:00,37.62,37.75,37.61,37.68,131800.0,24.9319,25.018,24.9252,24.9716,131800.0
2009-06-02 14:25:00,37.68,37.71,37.63,37.65,50900.0,24.9716,24.9915,24.9385,24.9518,50900.0
2009-06-02 14:30:00,37.65,37.67,37.55,37.59,77700.0,24.9518,24.965,24.8855,24.912,77700.0
2009-06-02 14:35:00,37.58,37.64,37.56,37.62,40000.0,24.9054,24.9451,24.8921,24.9319,40000.0
2009-06-02 14:40:00,37.62,37.7,37.59,37.68,81200.0,24.9319,24.9849,24.912,24.9716,81200.0
2009-06-02 14:45:00,37.67,37.69,37.55,37.61,69700.0,24.965,24.9783,24.8855,24.9252,69700.0
2009-06-02 14:50:00,37.6,37.71,37.6,37.69,79300.0,24.9186,24.9915,24.9186,24.9783,79300.0
2009-06-02 14:55:00,37.69,37.71,37.57,37.58,59600.0,24.9783,24.9915,24.8987,24.9054,59600.0
2009-06-02 15:00:00,37.58,37.68,37.58,37.63,80900.0,24.9054,24.9716,24.9054,24.9385,80900.0
2009-06-02 15:05:00,37.63,37.68,37.63,37.65,68600.0,24.9385,24.9716,24.9385,24.9518,68600.0
2009-06-02 15:10:00,37.66,37.68,37.56,37.63,98000.0,24.9584,24.9716,24.8921,24.9385,98000.0
2009-06-02 15:15:00,37.63,37.64,37.57,37.59,88600.0,24.9385,24.9451,24.8987,24.912,88600.0
2009-06-02 15:20:00,37.59,37.59,37.45,37.5,167700.0,24.912,24.912,24.8192,24.8523,167700.0
2009-06-02 15:25:00,37.51,37.64,37.44,37.45,132500.0,24.859,24.9451,24.8126,24.8192,132500.0
2009-06-02 15:30:00,37.46,37.48,37.36,37.46,175300.0,24.8258,24.8391,24.7596,24.8258,175300.0
2009-06-02 15:35:00,37.46,37.6,37.46,37.56,179200.0,24.8258,24.9186,24.8258,24.8921,179200.0
2009-06-02 15:40:00,37.56,37.58,37.48,37.54,147200.0,24.8921,24.9054,24.8391,24.8789,147200.0
2009-06-02 15:45:00,37.54,37.61,37.51,37.6,199600.0,24.8789,24.9252,24.859,24.9186,199600.0
2009-06-02 15:50:00,37.6,37.62,37.43,37.5,198500.0,24.9186,24.9319,24.806,24.8523,198500.0
2009-06-02 15:55:00,37.51,37.58,37.42,37.43,249800.0,24.859,24.9054,24.7993,24.806,249800.0
2009-06-03 09:30:00,37.0,37.19,36.92,36.95,275200.0,24.521,24.6469,24.468,24.4878,275200.0
2009-06-03 09:35:00,36.93,37.21,36.92,37.09,202600.0,24.4746,24.6602,24.468,24.5806,202600.0
2009-06-03 09:40:00,37.1,37.17,36.94,37.15,221100.0,24.5873,24.6336,24.4812,24.6204,221100.0
2009-06-03 09:45:00,37.14,37.16,36.91,36.97,231500.0,24.6138,24.627,24.4613,24.5011,231500.0
2009-06-03 09:50:00,36.96,37.01,36.65,36.68,200000.0,24.4945,24.5276,24.289,24.3089,200000.0
2009-06-03 09:55:00,36.68,36.79,36.63,36.77,164700.0,24.3089,24.3818,24.2758,24.3686,164700.0
2009-06-03 10:00:00,36.77,36.78,36.6,36.68,318700.0,24.3686,24.3752,24.2559,24.3089,318700.0
2009-06-03 10:05:00,36.68,36.72,36.49,36.63,154800.0,24.3089,24.3354,24.183,24.2758,154800.0
2009-06-03 10:10:00,36.63,36.77,36.61,36.73,113900.0,24.2758,24.3686,24.2625,24.342,113900.0
2009-06-03 10:15:00,36.74,36.75,36.63,36.68,112200.0,24.3487,24.3553,24.2758,24.3089,112200.0
2009-06-03 10:20:00,36.67,36.68,36.52,36.53,104500.0,24.3023,24.3089,24.2029,24.2095,104500.0
2009-06-03 10:25:00,36.52,36.69,36.52,36.68,77200.0,24.2029,24.3155,24.2029,24.3089,77200.0
2009-06-03 10:30:00,36.68,36.68,36.48,36.55,96300.0,24.3089,24.3089,24.1764,24.2228,96300.0
2009-06-03 10:35:00,36.55,36.56,36.48,36.51,62600.0,24.2228,24.2294,24.1764,24.1962,62600.0
2009-06-03 10:40:00,36.5,36.74,36.48,36.68,86300.0,24.1896,24.3487,24.1764,24.3089,86300.0
2009-06-03 10:45:00,36.66,36.68,36.61,36.68,51200.0,24.2957,24.3089,24.2625,24.3089,51200.0
2009-06-03 10:50:00,36.68,36.84,36.68,36.73,77400.0,24.3089,24.4149,24.3089,24.342,77400.0
2009-06-03 10:55:00,36.72,36.73,36.66,36.7,45800.0,24.3354,24.342,24.2957,24.3222,45800.0
2009-06-03 11:00:00,36.7,36.75,36.63,36.75,39600.0,24.3222,24.3553,24.2758,24.3553,39600.0
2009-06-03 11:05:00,36.76,36.78,36.65,36.68,48500.0,24.3619,24.3752,24.289,24.3089,48500.0
2009-06-03 11:10:00,36.69,36.69,36.53,36.57,75800.0,24.3155,24.3155,24.2095,24.236,75800.0
2009-06-03 11:15:00,36.57,36.62,36.5,36.6,101900.0,24.236,24.2691,24.1896,24.2559,101900.0
2009-06-03 11:20:00,36.6,36.84,36.6,36.84,61700.0,24.2559,24.4149,24.2559,24.4149,61700.0
2009-06-03 11:25:00,36.84,36.9,36.72,36.73,107200.0,24.4149,24.4547,24.3354,24.342,107200.0
2009-06-03 11:30:00,36.73,36.81,36.72,36.76,68100.0,24.342,24.3951,24.3354,24.3619,68100.0
2009-06-03 11:35:00,36.76,36.84,36.72,36.79,56100.0,24.3619,24.4149,24.3354,24.3818,56100.0
2009-06-03 11:40:00,36.8,36.85,36.61,36.66,103200.0,24.3884,24.4216,24.2625,24.2957,103200.0
2009-06-03 11:45:00,36.66,36.66,36.61,36.65,48400.0,24.2957,24.2957,24.2625,24.289,48400.0
2009-06-03 11:50:00,36.63,36.64,36.58,36.6,34200.0,24.2758,24.2824,24.2426,24.2559,34200.0
2009-06-03 11:55:00,36.6,36.65,36.51,36.57,52000.0,24.2559,24.289,24.1962,24.236,52000.0
2009-06-03 12:00:00,36.56,36.57,36.43,36.44,123800.0,24.2294,24.236,24.1432,24.1499,123800.0
2009-06-03 12:05:00,36.44,36.52,36.44,36.47,59100.0,24.1499,24.2029,24.1499,24.1697,59100.0
2009-06-03 12:10:00,36.47,36.48,36.43,36.44,128600.0,24.1697,24.1764,24.1432,24.1499,128600.0
2009-06-03 12:15:00,36.44,36.57,36.44,36.54,46500.0,24.1499,24.236,24.1499,24.2161,46500.0
2009-06-03 12:20:00,36.54,36.57,36.47,36.48,44300.0,24.2161,24.236,24.1697,24.1764,44300.0
2009-06-03 12:25:00,36.47,36.51,36.42,36.42,163500.0,24.1697,24.1962,24.1366,24.1366,163500.0
2009-06-03 12:30:00,36.42,36.45,36.39,36.45,104400.0,24.1366,24.1565,24.1167,24.1565,104400.0
2009-06-03 12:35:00,36.45,36.49,36.41,36.46,154400.0,24.1565,24.183,24.13,24.1631,154400.0
2009-06-03 12:40:00,36.47,36.53,36.44,36.47,103700.0,24.1697,24.2095,24.1499,24.1697,103700.0
2009-06-03 12:45:00,36.49,36.51,36.45,36.45,48800.0,24.183,24.1962,24.1565,24.1565,48800.0
2009-06-03 12:50:00,36.46,36.51,36.39,36.4,93500.0,24.1631,24.1962,24.1167,24.1233,93500.0
2009-06-03 12:55:00,36.39,36.44,36.37,36.39,158800.0,24.1167,24.1499,24.1035,24.1167,158800.0
2009-06-03 13:00:00,36.4,36.43,36.39,36.39,35500.0,24.1233,24.1432,24.1167,24.1167,35500.0
2009-06-03 13:05:00,36.39,36.43,36.38,36.39,74600.0,24.1167,24.1432,24.1101,24.1167,74600.0
2009-06-03 13:10:00,36.39,36.4,36.37,36.38,29800.0,24.1167,24.1233,24.1035,24.1101,29800.0
2009-06-03 13:15:00,36.37,36.45,36.37,36.41,54200.0,24.1035,24.1565,24.1035,24.13,54200.0
2009-06-03 13:20:00,36.42,36.45,36.39,36.41,62600.0,24.1366,24.1565,24.1167,24.13,62600.0
2009-06-03 13:25:00,36.41,36.44,36.39,36.4,111500.0,24.13,24.1499,24.1167,24.1233,111500.0
2009-06-03 13:30:00,36.41,36.45,36.39,36.42,108300.0,24.13,24.1565,24.1167,24.1366,108300.0
2009-06-03 13:35:00,36.42,36.42,36.38,36.4,54900.0,24.1366,24.1366,24.1101,24.1233,54900.0
2009-06-03 13:40:00,36.4,36.43,36.38,36.38,121800.0,24.1233,24.1432,24.1101,24.1101,121800.0
2009-06-03 13:45:00,36.38,36.38,36.27,36.29,268000.0,24.1101,24.1101,24.0372,24.0504,268000.0
2009-06-03 13:50:00,36.29,36.29,36.23,36.26,121900.0,24.0504,24.0504,24.0107,24.0306,121900.0
2009-06-03 13:55:00,36.25,36.35,36.25,36.29,99800.0,24.0239,24.0902,24.0239,24.0504,99800.0
2009-06-03 14:00:00,36.31,36.36,36.28,36.36,45400.0,24.0637,24.0968,24.0438,24.0968,45400.0
2009-06-03 14:05:00,36.37,36.39,36.32,36.37,76100.0,24.1035,24.1167,24.0703,24.1035,76100.0
2009-06-03 14:10:00,36.38,36.4,36.34,36.38,48500.0,24.1101,24.1233,24.0836,24.1101,48500.0
2009-06-03 14:15:00,36.37,36.48,36.36,36.45,78300.0,24.1035,24.1764,24.0968,24.1565,78300.0
2009-06-03 14:20:00,36.44,36.6,36.36,36.39,121100.0,24.1499,24.2559,24.0968,24.1167,121100.0
2009-06-03 14:25:00,36.39,36.44,36.33,36.36,37800.0,24.1167,24.1499,24.077,24.0968,37800.0
2009-06-03 14:30:00,36.35,36.37,36.29,36.35,81200.0,24.0902,24.1035,24.0504,24.0902,81200.0
2009-06-03 14:35:00,36.34,36.35,36.27,36.3,130000.0,24.0836,24.0902,24.0372,24.0571,130000.0
2009-06-03 14:40:00,36.3,36.34,36.28,36.31,55100.0,24.0571,24.0836,24.0438,24.0637,55100.0
2009-06-03 14:45:00,36.31,36.34,36.27,36.33,55500.0,24.0637,24.0836,24.0372,24.077,55500.0
2009-06-03 14:50:00,36.33,36.4,36.3,36.34,78900.0,24.077,24.1233,24.0571,24.0836,78900.0
2009-06-03 14:55:00,36.34,36.5,36.34,36.44,69300.0,24.0836,24.1896,24.0836,24.1499,69300.0
2009-06-03 15:00:00,36.44,36.5,36.42,36.46,67800.0,24.1499,24.1896,24.1366,24.1631,67800.0
2009-06-03 15:05:00,36.46,36.58,36.45,36.56,65900.0,24.1631,24.2426,24.1565,24.2294,65900.0
2009-06-03 15:10:00,36.56,36.57,36.44,36.49,43400.0,24.2294,24.236,24.1499,24.183,43400.0
2009-06-03 15:15:00,36.49,36.58,36.45,36.51,54700.0,24.183,24.2426,24.1565,24.1962,54700.0
2009-06-03 15:20:00,36.52,36.56,36.47,36.54,74400.0,24.2029,24.2294,24.1697,24.2161,74400.0
2009-06-03 15:25:00,36.55,36.55,36.41,36.42,66400.0,24.2228,24.2228,24.13,24.1366,66400.0
2009-06-03 15:30:00,36.42,36.48,36.38,36.42,151700.0,24.1366,24.1764,24.1101,24.1366,151700.0
2009-06-03 15:35:00,36.41,36.44,36.35,36.37,135700.0,24.13,24.1499,24.0902,24.1035,135700.0
2009-06-03 15:40:00,36.38,36.58,36.37,36.52,191300.0,24.1101,24.2426,24.1035,24.2029,191300.0
2009-06-03 15:45:00,36.52,36.68,36.51,36.61,213100.0,24.2029,24.3089,24.1962,24.2625,213100.0
2009-06-03 15:50:00,36.61,36.66,36.49,36.5,349900.0,24.2625,24.2957,24.183,24.1896,349900.0
2009-06-03 15:55:00,36.5,36.68,36.49,36.67,479700.0,24.1896,24.3089,24.183,24.3023,479700.0
2009-06-04 09:30:00,36.86,36.98,36.79,36.87,137400.0,24.4282,24.5077,24.3818,24.4348,137400.0
2009-06-04 09:35:00,36.88,37.11,36.87,37.02,193400.0,24.4415,24.5939,24.4348,24.5342,193400.0
2009-06-04 09:40:00,37.01,37.14,36.87,36.88,110700.0,24.5276,24.6138,24.4348,24.4415,110700.0
2009-06-04 09:45:00,36.88,36.94,36.66,36.75,101900.0,24.4415,24.4812,24.2957,24.3553,101900.0
2009-06-04 09:50:00,36.74,36.74,36.28,36.42,279800.0,24.3487,24.3487,24.0438,24.1366,279800.0
2009-06-04 09:55:00,36.42,36.69,36.42,36.68,157100.0,24.1366,24.3155,24.1366,24.3089,157100.0
2009-06-04 10:00:00,36.67,36.74,36.53,36.63,139600.0,24.3023,24.3487,24.2095,24.2758,139600.0
2009-06-04 10:05:00,36.64,36.64,36.35,36.49,134000.0,24.2824,24.2824,24.0902,24.183,134000.0
2009-06-04 10:10:00,36.48,36.59,36.41,36.55,67300.0,24.1764,24.2493,24.13,24.2228,67300.0
2009-06-04 10:15:00,36.54,36.67,36.48,36.67,68700.0,24.2161,24.3023,24.1764,24.3023,68700.0
2009-06-04 10:20:00,36.67,36.85,36.67,36.84,110900.0,24.3023,24.4216,24.3023,24.4149,110900.0
2009-06-04 10:25:00,36.83,37.0,36.82,36.96,120400.0,24.4083,24.521,24.4017,24.4945,120400.0
2009-06-04 10:30:00,36.97,37.06,36.95,37.06,194300.0,24.5011,24.5607,24.4878,24.5607,194300.0
2009-06-04 10:35:00,37.06,37.15,37.06,37.13,84600.0,24.5607,24.6204,24.5607,24.6071,84600.0
2009-06-04 10:40:00,37.14,37.19,37.12,37.17,110900.0,24.6138,24.6469,24.6005,24.6336,110900.0
2009-06-04 10:45:00,37.17,37.33,37.16,37.33,159300.0,24.6336,24.7397,24.627,24.7397,159300.0
2009-06-04 10:50:00,37.33,37.54,37.32,37.51,365800.0,24.7397,24.8789,24.7331,24.859,365800.0
2009-06-04 10:55:00,37.5,37.6,37.5,37.57,151100.0,24.8523,24.9186,24.8523,24.8987,151100.0
2009-06-04 11:00:00,37.58,37.61,37.47,37.5,121600.0,24.9054,24.9252,24.8325,24.8523,121600.0
2009-06-04 11:05:00,37.48,37.59,37.48,37.53,85900.0,24.8391,24.912,24.8391,24.8722,85900.0
2009-06-04 11:10:00,37.54,37.65,37.53,37.6,137400.0,24.8789,24.9518,24.8722,24.9186,137400.0
2009-06-04 11:15:00,37.6,37.65,37.59,37.6,99800.0,24.9186,24.9518,24.912,24.9186,99800.0
2009-06-04 11:20:00,37.61,37.64,37.6,37.62,94400.0,24.9252,24.9451,24.9186,24.9319,94400.0
2009-06-04 11:25:00,37.62,37.65,37.58,37.62,121100.0,24.9319,24.9518,24.9054,24.9319,121100.0
2009-06-04 11:30:00,37.61,37.65,37.6,37.65,77200.0,24.9252,24.9518,24.9186,24.9518,77200.0
2009-06-04 11:35:00,37.65,37.74,37.64,37.65,145300.0,24.9518,25.0114,24.9451,24.9518,145300.0
2009-06-04 11:40:00,37.65,37.7,37.63,37.65,59000.0,24.9518,24.9849,24.9385,24.9518,59000.0
2009-06-04 11:45:00,37.65,37.75,37.63,37.7,79900.0,24.9518,25.018,24.9385,24.9849,79900.0
2009-06-04 11:50:00,37.7,37.76,37.64,37.66,56500.0,24.9849,25.0247,24.9451,24.9584,56500.0
2009-06-04 11:55:00,37.67,37.69,37.64,37.66,71500.0,24.965,24.9783,24.9451,24.9584,71500.0
2009-06-04 12:00:00,37.66,37.68,37.48,37.5,190900.0,24.9584,24.9716,24.8391,24.8523,190900.0
2009-06-04 12:05:00,37.51,37.61,37.5,37.59,120700.0,24.859,24.9252,24.8523,24.912,120700.0
2009-06-04 12:10:00,37.6,37.67,37.58,37.64,100800.0,24.9186,24.965,24.9054,24.9451,100800.0
2009-06-04 12:15:00,37.64,37.71,37.6,37.69,78200.0,24.9451,24.9915,24.9186,24.9783,78200.0
2009-06-04 12:20:00,37.7,37.8,37.69,37.77,116800.0,24.9849,25.0512,24.9783,25.0313,116800.0
2009-06-04 12:25:00,37.77,37.86,37.76,37.85,130000.0,25.0313,25.0909,25.0247,25.0843,130000.0
2009-06-04 12:30:00,37.86,37.91,37.83,37.85,133600.0,25.0909,25.1241,25.071,25.0843,133600.0
2009-06-04 12:35:00,37.85,37.92,37.84,37.92,184300.0,25.0843,25.1307,25.0777,25.1307,184300.0
2009-06-04 12:40:00,37.91,38.05,37.91,38.01,244900.0,25.1241,25.2168,25.1241,25.1903,244900.0
2009-06-04 12:45:00,38.02,38.04,37.99,38.0,131500.0,25.197,25.2102,25.1771,25.1837,131500.0
2009-06-04 12:50:00,38.0,38.01,37.99,38.0,98600.0,25.1837,25.1903,25.1771,25.1837,98600.0
2009-06-04 12:55:00,38.0,38.05,37.99,38.05,131500.0,25.1837,25.2168,25.1771,25.2168,131500.0
2009-06-04 13:00:00,38.04,38.07,38.0,38.05,58400.0,25.2102,25.2301,25.1837,25.2168,58400.0
2009-06-04 13:05:00,38.05,38.09,38.0,38.08,133300.0,25.2168,25.2434,25.1837,25.2367,133300.0
2009-06-04 13:10:00,38.07,38.09,38.01,38.02,66100.0,25.2301,25.2434,25.1903,25.197,66100.0
2009-06-04 13:15:00,38.02,38.07,38.01,38.03,67800.0,25.197,25.2301,25.1903,25.2036,67800.0
2009-06-04 13:20:00,38.03,38.05,38.0,38.02,46600.0,25.2036,25.2168,25.1837,25.197,46600.0
2009-06-04 13:25:00,38.01,38.02,37.99,38.01,62300.0,25.1903,25.197,25.1771,25.1903,62300.0
2009-06-04 13:30:00,38.0,38.05,37.99,38.04,91200.0,25.1837,25.2168,25.1771,25.2102,91200.0
2009-06-04 13:35:00,38.05,38.1,38.01,38.1,130800.0,25.2168,25.25,25.1903,25.25,130800.0
2009-06-04 13:40:00,38.09,38.15,38.08,38.1,150400.0,25.2434,25.2831,25.2367,25.25,150400.0
2009-06-04 13:45:00,38.09,38.18,38.09,38.13,86800.0,25.2434,25.303,25.2434,25.2699,86800.0
2009-06-04 13:50:00,38.13,38.16,38.08,38.09,88500.0,25.2699,25.2897,25.2367,25.2434,88500.0
2009-06-04 13:55:00,38.1,38.15,38.09,38.12,85400.0,25.25,25.2831,25.2434,25.2632,85400.0
2009-06-04 14:00:00,38.13,38.17,38.02,38.07,144700.0,25.2699,25.2964,25.197,25.2301,144700.0
2009-06-04 14:05:00,38.09,38.2,38.08,38.17,120300.0,25.2434,25.3163,25.2367,25.2964,120300.0
2009-06-04 14:10:00,38.16,38.19,38.1,38.1,93100.0,25.2897,25.3096,25.25,25.25,93100.0
2009-06-04 14:15:00,38.11,38.18,38.09,38.16,80800.0,25.2566,25.303,25.2434,25.2897,80800.0
2009-06-04 14:20:00,38.16,38.22,38.09,38.1,52500.0,25.2897,25.3295,25.2434,25.25,52500.0
2009-06-04 14:25:00,38.11,38.17,38.08,38.13,104100.0,25.2566,25.2964,25.2367,25.2699,104100.0
2009-06-04 14:30:00,38.13,38.19,38.11,38.13,126400.0,25.2699,25.3096,25.2566,25.2699,126400.0
2009-06-04 14:35:00,38.12,38.13,37.95,37.99,265200.0,25.2632,25.2699,25.1506,25.1771,265200.0
2009-06-04 14:40:00,37.98,38.12,37.98,38.05,134600.0,25.1705,25.2632,25.1705,25.2168,134600.0
2009-06-04 14:45:00,38.06,38.15,38.05,38.09,100500.0,25.2235,25.2831,25.2168,25.2434,100500.0
2009-06-04 14:50:00,38.1,38.11,37.98,38.0,131400.0,25.25,25.2566,25.1705,25.1837,131400.0
2009-06-04 14:55:00,38.0,38.09,37.99,38.02,106400.0,25.1837,25.2434,25.1771,25.197,106400.0
2009-06-04 15:00:00,38.02,38.04,37.98,37.99,164800.0,25.197,25.2102,25.1705,25.1771,164800.0
2009-06-04 15:05:00,37.99,38.01,37.92,37.96,147600.0,25.1771,25.1903,25.1307,25.1572,147600.0
2009-06-04 15:10:00,37.96,38.01,37.93,38.0,127200.0,25.1572,25.1903,25.1373,25.1837,127200.0
2009-06-04 15:15:00,38.0,38.05,38.0,38.03,101500.0,25.1837,25.2168,25.1837,25.2036,101500.0
2009-06-04 15:20:00,38.03,38.09,38.02,38.08,109000.0,25.2036,25.2434,25.197,25.2367,109000.0
2009-06-04 15:25:00,38.08,38.12,38.04,38.11,170000.0,25.2367,25.2632,25.2102,25.2566,170000.0
2009-06-04 15:30:00,38.1,38.14,38.0,38.11,206400.0,25.25,25.2765,25.1837,25.2566,206400.0
2009-06-04 15:35:00,38.11,38.18,38.1,38.16,215000.0,25.2566,25.303,25.25,25.2897,215000.0
2009-06-04 15:40:00,38.16,38.17,37.96,38.05,264300.0,25.2897,25.2964,25.1572,25.2168,264300.0
2009-06-04 15:45:00,38.06,38.15,38.0,38.0,248600.0,25.2235,25.2831,25.1837,25.1837,248600.0
2009-06-04 15:50:00,38.0,38.1,38.0,38.0,351100.0,25.1837,25.25,25.1837,25.1837,351100.0
2009-06-04 15:55:00,38.01,38.1,38.0,38.05,444000.0,25.1903,25.25,25.1837,25.2168,444000.0
2009-06-05 09:30:00,38.52,38.76,38.32,38.35,577300.0,25.5283,25.6874,25.3958,25.4157,577300.0
2009-06-05 09:35:00,38.36,38.4,38.04,38.27,457500.0,25.4223,25.4488,25.2102,25.3627,457500.0
2009-06-05 09:40:00,38.28,38.54,38.24,38.44,331600.0,25.3693,25.5416,25.3428,25.4753,331600.0
2009-06-05 09:45:00,38.45,38.49,37.59,37.63,462200.0,25.4819,25.5085,24.912,24.9385,462200.0
2009-06-05 09:50:00,37.63,38.12,37.55,37.91,396800.0,24.9385,25.2632,24.8855,25.1241,396800.0
2009-06-05 09:55:00,37.91,38.15,37.85,37.9,408400.0,25.1241,25.2831,25.0843,25.1174,408400.0
2009-06-05 10:00:00,37.9,38.03,37.8,38.0,329800.0,25.1174,25.2036,25.0512,25.1837,329800.0
2009-06-05 10:05:00,38.01,38.01,37.39,37.4,641200.0,25.1903,25.1903,24.7794,24.7861,641200.0
2009-06-05 10:10:00,37.41,37.64,37.34,37.55,232800.0,24.7927,24.9451,24.7463,24.8855,232800.0
2009-06-05 10:15:00,37.56,37.71,37.49,37.67,179600.0,24.8921,24.9915,24.8457,24.965,179600.0
2009-06-05 10:20:00,37.68,37.94,37.65,37.86,226400.0,24.9716,25.1439,24.9518,25.0909,226400.0
2009-06-05 10:25:00,37.86,37.98,37.81,37.88,134900.0,25.0909,25.1705,25.0578,25.1042,134900.0
2009-06-05 10:30:00,37.89,38.03,37.74,37.95,1130300.0,25.1108,25.2036,25.0114,25.1506,1130300.0
2009-06-05 10:35:00,37.96,38.2,37.93,38.16,236600.0,25.1572,25.3163,25.1373,25.2897,236600.0
2009-06-05 10:40:00,38.17,38.5,38.16,38.45,343300.0,25.2964,25.5151,25.2897,25.4819,343300.0
2009-06-05 10:45:00,38.46,38.59,38.44,38.53,300300.0,25.4886,25.5747,25.4753,25.535,300300.0
2009-06-05 10:50:00,38.52,38.54,38.33,38.46,249900.0,25.5283,25.5416,25.4024,25.4886,249900.0
2009-06-05 10:55:00,38.46,38.55,38.43,38.48,183600.0,25.4886,25.5482,25.4687,25.5018,183600.0
2009-06-05 11:00:00,38.49,38.7,38.48,38.66,177800.0,25.5085,25.6476,25.5018,25.6211,177800.0
2009-06-05 11:05:00,38.67,38.67,38.46,38.47,154200.0,25.6277,25.6277,25.4886,25.4952,154200.0
2009-06-05 11:10:00,38.46,38.5,38.35,38.35,143800.0,25.4886,25.5151,25.4157,25.4157,143800.0
2009-06-05 11:15:00,38.36,38.44,38.29,38.44,122300.0,25.4223,25.4753,25.3759,25.4753,122300.0
2009-06-05 11:20:00,38.45,38.49,38.35,38.36,95200.0,25.4819,25.5085,25.4157,25.4223,95200.0
2009-06-05 11:25:00,38.37,38.39,38.25,38.32,108600.0,25.4289,25.4422,25.3494,25.3958,108600.0
2009-06-05 11:30:00,38.33,38.36,38.2,38.32,137000.0,25.4024,25.4223,25.3163,25.3958,137000.0
2009-06-05 11:35:00,38.32,38.33,38.19,38.29,119700.0,25.3958,25.4024,25.3096,25.3759,119700.0
2009-06-05 11:40:00,38.3,38.45,38.22,38.44,138500.0,25.3825,25.4819,25.3295,25.4753,138500.0
2009-06-05 11:45:00,38.44,38.51,38.42,38.48,117900.0,25.4753,25.5217,25.4621,25.5018,117900.0
2009-06-05 11:50:00,38.47,38.49,38.25,38.47,163900.0,25.4952,25.5085,25.3494,25.4952,163900.0
2009-06-05 11:55:00,38.47,38.6,38.44,38.59,134600.0,25.4952,25.5814,25.4753,25.5747,134600.0
2009-06-05 12:00:00,38.6,38.63,38.57,38.6,145400.0,25.5814,25.6012,25.5615,25.5814,145400.0
2009-06-05 12:05:00,38.6,38.66,38.49,38.52,100000.0,25.5814,25.6211,25.5085,25.5283,100000.0
2009-06-05 12:10:00,38.52,38.54,38.36,38.51,150800.0,25.5283,25.5416,25.4223,25.5217,150800.0
2009-06-05 12:15:00,38.52,38.6,38.49,38.57,87200.0,25.5283,25.5814,25.5085,25.5615,87200.0
2009-06-05 12:20:00,38.55,38.6,38.49,38.56,53800.0,25.5482,25.5814,25.5085,25.5548,53800.0
2009-06-05 12:25:00,38.56,38.75,38.56,38.72,189700.0,25.5548,25.6808,25.5548,25.6609,189700.0
2009-06-05 12:30:00,38.72,38.74,38.59,38.6,122100.0,25.6609,25.6741,25.5747,25.5814,122100.0
2009-06-05 12:35:00,38.59,38.69,38.59,38.67,103900.0,25.5747,25.641,25.5747,25.6277,103900.0
2009-06-05 12:40:00,38.66,38.68,38.58,38.63,58700.0,25.6211,25.6344,25.5681,25.6012,58700.0
2009-06-05 12:45:00,38.62,38.67,38.61,38.66,54200.0,25.5946,25.6277,25.588,25.6211,54200.0
2009-06-05 12:50:00,38.66,38.71,38.64,38.71,111700.0,25.6211,25.6543,25.6079,25.6543,111700.0
2009-06-05 12:55:00,38.71,38.75,38.67,38.71,56500.0,25.6543,25.6808,25.6277,25.6543,56500.0
2009-06-05 13:00:00,38.7,38.74,38.69,38.69,58500.0,25.6476,25.6741,25.641,25.641,58500.0
2009-06-05 13:05:00,38.7,38.73,38.66,38.67,86200.0,25.6476,25.6675,25.6211,25.6277,86200.0
2009-06-05 13:10:00,38.68,38.68,38.56,38.65,166400.0,25.6344,25.6344,25.5548,25.6145,166400.0
2009-06-05 13:15:00,38.65,38.68,38.61,38.65,55500.0,25.6145,25.6344,25.588,25.6145,55500.0
2009-06-05 13:20:00,38.65,38.67,38.56,38.6,52800.0,25.6145,25.6277,25.5548,25.5814,52800.0
2009-06-05 13:25:00,38.59,38.61,38.51,38.52,38100.0,25.5747,25.588,25.5217,25.5283,38100.0
2009-06-05 13:30:00,38.52,38.53,38.43,38.5,120700.0,25.5283,25.535,25.4687,25.5151,120700.0
2009-06-05 13:35:00,38.49,38.49,38.37,38.37,46600.0,25.5085,25.5085,25.4289,25.4289,46600.0
2009-06-05 13:40:00,38.38,38.5,38.37,38.43,52100.0,25.4356,25.5151,25.4289,25.4687,52100.0
2009-06-05 13:45:00,38.42,38.45,38.41,38.42,24700.0,25.4621,25.4819,25.4554,25.4621,24700.0
2009-06-05 13:50:00,38.43,38.46,38.36,38.4,82400.0,25.4687,25.4886,25.4223,25.4488,82400.0
2009-06-05 13:55:00,38.4,38.41,38.28,38.37,82100.0,25.4488,25.4554,25.3693,25.4289,82100.0
2009-06-05 14:00:00,38.37,38.4,38.31,38.33,101000.0,25.4289,25.4488,25.3892,25.4024,101000.0
2009-06-05 14:05:00,38.33,38.37,38.26,38.28,142200.0,25.4024,25.4289,25.356,25.3693,142200.0
2009-06-05 14:10:00,38.28,38.36,38.25,38.26,92700.0,25.3693,25.4223,25.3494,25.356,92700.0
2009-06-05 14:15:00,38.27,38.29,38.16,38.16,129100.0,25.3627,25.3759,25.2897,25.2897,129100.0
2009-06-05 14:20:00,38.16,38.25,38.08,38.23,116200.0,25.2897,25.3494,25.2367,25.3361,116200.0
2009-06-05 14:25:00,38.23,38.26,38.17,38.17,107200.0,25.3361,25.356,25.2964,25.2964,107200.0
2009-06-05 14:30:00,38.16,38.2,38.12,38.17,151500.0,25.2897,25.3163,25.2632,25.2964,151500.0
2009-06-05 14:35:00,38.17,38.28,38.14,38.25,113600.0,25.2964,25.3693,25.2765,25.3494,113600.0
2009-06-05 14:40:00,38.25,38.46,38.25,38.42,152500.0,25.3494,25.4886,25.3494,25.4621,152500.0
2009-06-05 14:45:00,38.42,38.43,38.3,38.32,78500.0,25.4621,25.4687,25.3825,25.3958,78500.0
2009-06-05 14:50:00,38.32,38.43,38.31,38.35,81400.0,25.3958,25.4687,25.3892,25.4157,81400.0
2009-06-05 14:55:00,38.35,38.41,38.31,38.33,70300.0,25.4157,25.4554,25.3892,25.4024,70300.0
2009-06-05 15:00:00,38.32,38.34,38.24,38.29,90200.0,25.3958,25.409,25.3428,25.3759,90200.0
2009-06-05 15:05:00,38.3,38.52,38.3,38.39,136400.0,25.3825,25.5283,25.3825,25.4422,136400.0
2009-06-05 15:10:00,38.38,38.44,38.34,38.36,86600.0,25.4356,25.4753,25.409,25.4223,86600.0
2009-06-05 15:15:00,38.36,38.36,38.28,38.35,102500.0,25.4223,25.4223,25.3693,25.4157,102500.0
2009-06-05 15:20:00,38.34,38.37,38.28,38.34,95400.0,25.409,25.4289,25.3693,25.409,95400.0
2009-06-05 15:25:00,38.34,38.35,38.24,38.25,96300.0,25.409,25.4157,25.3428,25.3494,96300.0
2009-06-05 15:30:00,38.25,38.39,38.23,38.35,121100.0,25.3494,25.4422,25.3361,25.4157,121100.0
2009-06-05 15:35:00,38.36,38.52,38.35,38.5,211600.0,25.4223,25.5283,25.4157,25.5151,211600.0
2009-06-05 15:40:00,38.49,38.6,38.46,38.49,332000.0,25.5085,25.5814,25.4886,25.5085,332000.0
2009-06-05 15:45:00,38.49,38.59,38.31,38.32,311100.0,25.5085,25.5747,25.3892,25.3958,311100.0
2009-06-05 15:50:00,38.32,38.51,38.27,38.5,522700.0,25.3958,25.5217,25.3627,25.5151,522700.0
2009-06-05 15:55:00,38.5,38.56,38.48,38.53,633300.0,25.5151,25.5548,25.5018,25.535,633300.0
2009-06-08 09:30:00,38.03,38.07,37.85,37.85,251200.0,25.2036,25.2301,25.0843,25.0843,251200.0
2009-06-08 09:35:00,37.86,37.92,37.36,37.48,348600.0,25.0909,25.1307,24.7596,24.8391,348600.0
2009-06-08 09:40:00,37.48,37.75,37.37,37.38,261200.0,24.8391,25.018,24.7662,24.7728,261200.0
2009-06-08 09:45:00,37.37,37.4,37.29,37.36,259500.0,24.7662,24.7861,24.7132,24.7596,259500.0
2009-06-08 09:50:00,37.35,37.37,37.18,37.23,216500.0,24.7529,24.7662,24.6403,24.6734,216500.0
2009-06-08 09:55:00,37.23,37.24,37.05,37.08,269900.0,24.6734,24.68,24.5541,24.574,269900.0
2009-06-08 10:00:00,37.08,37.38,37.0,37.38,436900.0,24.574,24.7728,24.521,24.7728,436900.0
2009-06-08 10:05:00,37.38,37.5,37.31,37.36,174100.0,24.7728,24.8523,24.7264,24.7596,174100.0
2009-06-08 10:10:00,37.36,37.38,37.05,37.08,250200.0,24.7596,24.7728,24.5541,24.574,250200.0
2009-06-08 10:15:00,37.08,37.09,36.92,37.0,309300.0,24.574,24.5806,24.468,24.521,309300.0
2009-06-08 10:20:00,36.99,37.07,36.9,37.03,257500.0,24.5144,24.5674,24.4547,24.5409,257500.0
2009-06-08 10:25:00,37.03,37.22,36.98,37.2,200800.0,24.5409,24.6668,24.5077,24.6535,200800.0
2009-06-08 10:30:00,37.19,37.35,37.14,37.14,142100.0,24.6469,24.7529,24.6138,24.6138,142100.0
2009-06-08 10:35:00,37.14,37.36,37.14,37.35,68600.0,24.6138,24.7596,24.6138,24.7529,68600.0
2009-06-08 10:40:00,37.37,37.52,37.31,37.52,179000.0,24.7662,24.8656,24.7264,24.8656,179000.0
2009-06-08 10:45:00,37.52,37.6,37.46,37.52,228300.0,24.8656,24.9186,24.8258,24.8656,228300.0
2009-06-08 10:50:00,37.52,37.58,37.5,37.5,230000.0,24.8656,24.9054,24.8523,24.8523,230000.0
2009-06-08 10:55:00,37.5,37.5,37.35,37.39,130500.0,24.8523,24.8523,24.7529,24.7794,130500.0
2009-06-08 11:00:00,37.39,37.48,37.37,37.43,65400.0,24.7794,24.8391,24.7662,24.806,65400.0
2009-06-08 11:05:00,37.43,37.45,37.26,37.39,104100.0,24.806,24.8192,24.6933,24.7794,104100.0
2009-06-08 11:10:00,37.39,37.42,37.32,37.4,55800.0,24.7794,24.7993,24.7331,24.7861,55800.0
2009-06-08 11:15:00,37.4,37.56,37.37,37.51,153100.0,24.7861,24.8921,24.7662,24.859,153100.0
2009-06-08 11:20:00,37.51,37.6,37.49,37.55,250700.0,24.859,24.9186,24.8457,24.8855,250700.0
2009-06-08 11:25:00,37.56,37.68,37.56,37.59,225100.0,24.8921,24.9716,24.8921,24.912,225100.0
2009-06-08 11:30:00,37.59,37.75,37.56,37.75,329000.0,24.912,25.018,24.8921,25.018,329000.0
2009-06-08 11:35:00,37.74,37.81,37.68,37.8,114600.0,25.0114,25.0578,24.9716,25.0512,114600.0
2009-06-08 11:40:00,37.8,37.8,37.69,37.77,136500.0,25.0512,25.0512,24.9783,25.0313,136500.0
2009-06-08 11:45:00,37.77,37.8,37.62,37.66,141400.0,25.0313,25.0512,24.9319,24.9584,141400.0
2009-06-08 11:50:00,37.65,37.73,37.65,37.71,124800.0,24.9518,25.0048,24.9518,24.9915,124800.0
2009-06-08 11:55:00,37.7,37.74,37.64,37.72,123800.0,24.9849,25.0114,24.9451,24.9981,123800.0
2009-06-08 12:00:00,37.73,37.77,37.68,37.69,95900.0,25.0048,25.0313,24.9716,24.9783,95900.0
2009-06-08 12:05:00,37.69,37.71,37.66,37.68,67400.0,24.9783,24.9915,24.9584,24.9716,67400.0
2009-06-08 12:10:00,37.68,37.72,37.63,37.7,108600.0,24.9716,24.9981,24.9385,24.9849,108600.0
2009-06-08 12:15:00,37.71,37.72,37.59,37.66,140300.0,24.9915,24.9981,24.912,24.9584,140300.0
2009-06-08 12:20:00,37.65,37.7,37.62,37.65,115800.0,24.9518,24.9849,24.9319,24.9518,115800.0
2009-06-08 12:25:00,37.64,37.73,37.62,37.63,104800.0,24.9451,25.0048,24.9319,24.9385,104800.0
2009-06-08 12:30:00,37.62,37.65,37.57,37.6,186200.0,24.9319,24.9518,24.8987,24.9186,186200.0
2009-06-08 12:35:00,37.59,37.7,37.59,37.68,102800.0,24.912,24.9849,24.912,24.9716,102800.0
2009-06-08 12:40:00,37.67,37.72,37.63,37.63,73600.0,24.965,24.9981,24.9385,24.9385,73600.0
2009-06-08 12:45:00,37.63,37.65,37.61,37.62,81100.0,24.9385,24.9518,24.9252,24.9319,81100.0
2009-06-08 12:50:00,37.62,37.7,37.58,37.69,74500.0,24.9319,24.9849,24.9054,24.9783,74500.0
2009-06-08 12:55:00,37.7,37.71,37.6,37.61,69000.0,24.9849,24.9915,24.9186,24.9252,69000.0
2009-06-08 13:00:00,37.62,37.69,37.59,37.68,142700.0,24.9319,24.9783,24.912,24.9716,142700.0
2009-06-08 13:05:00,37.68,37.77,37.68,37.75,94800.0,24.9716,25.0313,24.9716,25.018,94800.0
2009-06-08 13:10:00,37.75,37.78,37.65,37.68,63200.0,25.018,25.0379,24.9518,24.9716,63200.0
2009-06-08 13:15:00,37.68,37.75,37.66,37.73,59200.0,24.9716,25.018,24.9584,25.0048,59200.0
2009-06-08 13:20:00,37.74,37.77,37.72,37.74,50500.0,25.0114,25.0313,24.9981,25.0114,50500.0
2009-06-08 13:25:00,37.73,37.77,37.68,37.76,81600.0,25.0048,25.0313,24.9716,25.0247,81600.0
2009-06-08 13:30:00,37.77,37.8,37.75,37.77,40200.0,25.0313,25.0512,25.018,25.0313,40200.0
2009-06-08 13:35:00,37.78,37.81,37.78,37.81,52700.0,25.0379,25.0578,25.0379,25.0578,52700.0
2009-06-08 13:40:00,37.81,37.87,37.78,37.86,70700.0,25.0578,25.0976,25.0379,25.0909,70700.0
2009-06-08 13:45:00,37.87,38.0,37.86,37.96,92700.0,25.0976,25.1837,25.0909,25.1572,92700.0
2009-06-08 13:50:00,37.95,37.96,37.84,37.85,65100.0,25.1506,25.1572,25.0777,25.0843,65100.0
2009-06-08 13:55:00,37.84,37.86,37.81,37.85,69300.0,25.0777,25.0909,25.0578,25.0843,69300.0
2009-06-08 14:00:00,37.86,37.89,37.84,37.89,51400.0,25.0909,25.1108,25.0777,25.1108,51400.0
2009-06-08 14:05:00,37.88,37.9,37.84,37.84,92100.0,25.1042,25.1174,25.0777,25.0777,92100.0
2009-06-08 14:10:00,37.84,37.86,37.8,37.81,82200.0,25.0777,25.0909,25.0512,25.0578,82200.0
2009-06-08 14:15:00,37.82,37.83,37.78,37.79,81300.0,25.0644,25.071,25.0379,25.0445,81300.0
2009-06-08 14:20:00,37.8,37.86,37.75,37.86,122300.0,25.0512,25.0909,25.018,25.0909,122300.0
2009-06-08 14:25:00,37.86,37.92,37.85,37.92,92300.0,25.0909,25.1307,25.0843,25.1307,92300.0
2009-06-08 14:30:00,37.92,37.97,37.87,37.87,98800.0,25.1307,25.1638,25.0976,25.0976,98800.0
2009-06-08 14:35:00,37.86,37.99,37.83,37.98,142000.0,25.0909,25.1771,25.071,25.1705,142000.0
2009-06-08 14:40:00,37.99,38.02,37.95,37.96,103500.0,25.1771,25.197,25.1506,25.1572,103500.0
2009-06-08 14:45:00,37.96,38.02,37.89,38.02,142200.0,25.1572,25.197,25.1108,25.197,142200.0
2009-06-08 14:50:00,38.03,38.09,37.99,38.01,86800.0,25.2036,25.2434,25.1771,25.1903,86800.0
2009-06-08 14:55:00,38.0,38.09,38.0,38.07,86400.0,25.1837,25.2434,25.1837,25.2301,86400.0
2009-06-08 15:00:00,38.08,38.23,38.07,38.21,264700.0,25.2367,25.3361,25.2301,25.3229,264700.0
2009-06-08 15:05:00,38.21,38.25,38.16,38.23,168400.0,25.3229,25.3494,25.2897,25.3361,168400.0
2009-06-08 15:10:00,38.23,38.24,38.16,38.22,115700.0,25.3361,25.3428,25.2897,25.3295,115700.0
2009-06-08 15:15:00,38.2,38.42,38.2,38.36,181700.0,25.3163,25.4621,25.3163,25.4223,181700.0
2009-06-08 15:20:00,38.36,38.68,38.35,38.57,340800.0,25.4223,25.6344,25.4157,25.5615,340800.0
2009-06-08 15:25:00,38.57,38.67,38.56,38.63,203000.0,25.5615,25.6277,25.5548,25.6012,203000.0
2009-06-08 15:30:00,38.64,38.88,38.64,38.81,439200.0,25.6079,25.7669,25.6079,25.7205,439200.0
2009-06-08 15:35:00,38.81,38.88,38.67,38.7,408200.0,25.7205,25.7669,25.6277,25.6476,408200.0
2009-06-08 15:40:00,38.69,38.78,38.62,38.69,269000.0,25.641,25.7006,25.5946,25.641,269000.0
2009-06-08 15:45:00,38.69,38.81,38.67,38.73,270200.0,25.641,25.7205,25.6277,25.6675,270200.0
2009-06-08 15:50:00,38.74,38.79,38.53,38.55,381400.0,25.6741,25.7073,25.535,25.5482,381400.0
2009-06-08 15:55:00,38.54,38.67,38.54,38.57,412500.0,25.5416,25.6277,25.5416,25.5615,412500.0
2009-06-09 09:30:00,38.49,38.5,38.29,38.47,242300.0,25.5085,25.5151,25.3759,25.4952,242300.0
2009-06-09 09:35:00,38.49,38.9,38.46,38.64,270200.0,25.5085,25.7802,25.4886,25.6079,270200.0
2009-06-09 09:40:00,38.63,38.88,38.56,38.81,172000.0,25.6012,25.7669,25.5548,25.7205,172000.0
2009-06-09 09:45:00,38.81,38.9,38.74,38.84,142100.0,25.7205,25.7802,25.6741,25.7404,142100.0
2009-06-09 09:50:00,38.82,38.83,38.56,38.71,192300.0,25.7272,25.7338,25.5548,25.6543,192300.0
2009-06-09 09:55:00,38.71,38.73,38.33,38.39,184700.0,25.6543,25.6675,25.4024,25.4422,184700.0
2009-06-09 10:00:00,38.37,38.5,38.2,38.3,207900.0,25.4289,25.5151,25.3163,25.3825,207900.0
2009-06-09 10:05:00,38.3,38.38,38.21,38.38,268300.0,25.3825,25.4356,25.3229,25.4356,268300.0
2009-06-09 10:10:00,38.37,38.45,38.28,38.32,176800.0,25.4289,25.4819,25.3693,25.3958,176800.0
2009-06-09 10:15:00,38.31,38.37,38.23,38.33,187600.0,25.3892,25.4289,25.3361,25.4024,187600.0
2009-06-09 10:20:00,38.34,38.34,38.14,38.18,283900.0,25.409,25.409,25.2765,25.303,283900.0
2009-06-09 10:25:00,38.18,38.2,38.03,38.2,138800.0,25.303,25.3163,25.2036,25.3163,138800.0
2009-06-09 10:30:00,38.2,38.32,38.15,38.28,118500.0,25.3163,25.3958,25.2831,25.3693,118500.0
2009-06-09 10:35:00,38.3,38.31,38.22,38.29,111100.0,25.3825,25.3892,25.3295,25.3759,111100.0
2009-06-09 10:40:00,38.29,38.47,38.28,38.35,141000.0,25.3759,25.4952,25.3693,25.4157,141000.0
2009-06-09 10:45:00,38.36,38.37,38.16,38.16,69100.0,25.4223,25.4289,25.2897,25.2897,69100.0
2009-06-09 10:50:00,38.16,38.17,38.03,38.05,207700.0,25.2897,25.2964,25.2036,25.2168,207700.0
2009-06-09 10:55:00,38.06,38.19,38.05,38.14,58200.0,25.2235,25.3096,25.2168,25.2765,58200.0
2009-06-09 11:00:00,38.15,38.15,38.0,38.0,119600.0,25.2831,25.2831,25.1837,25.1837,119600.0
2009-06-09 11:05:00,38.0,38.03,37.93,38.03,166700.0,25.1837,25.2036,25.1373,25.2036,166700.0
2009-06-09 11:10:00,38.03,38.12,38.02,38.04,48700.0,25.2036,25.2632,25.197,25.2102,48700.0
2009-06-09 11:15:00,38.03,38.1,38.03,38.05,59600.0,25.2036,25.25,25.2036,25.2168,59600.0
2009-06-09 11:20:00,38.05,38.07,38.02,38.05,114800.0,25.2168,25.2301,25.197,25.2168,114800.0
2009-06-09 11:25:00,38.05,38.07,37.99,38.0,136200.0,25.2168,25.2301,25.1771,25.1837,136200.0
2009-06-09 11:30:00,38.0,38.04,37.99,38.01,116200.0,25.1837,25.2102,25.1771,25.1903,116200.0
2009-06-09 11:35:00,38.0,38.03,37.95,37.99,97700.0,25.1837,25.2036,25.1506,25.1771,97700.0
2009-06-09 11:40:00,37.99,37.99,37.9,37.96,73800.0,25.1771,25.1771,25.1174,25.1572,73800.0
2009-06-09 11:45:00,37.96,37.98,37.9,37.97,72700.0,25.1572,25.1705,25.1174,25.1638,72700.0
2009-06-09 11:50:00,37.95,38.05,37.95,37.99,63900.0,25.1506,25.2168,25.1506,25.1771,63900.0
2009-06-09 11:55:00,37.99,38.07,37.98,38.05,40600.0,25.1771,25.2301,25.1705,25.2168,40600.0
2009-06-09 12:00:00,38.05,38.05,37.96,37.99,37800.0,25.2168,25.2168,25.1572,25.1771,37800.0
2009-06-09 12:05:00,37.99,38.13,37.97,38.11,74700.0,25.1771,25.2699,25.1638,25.2566,74700.0
2009-06-09 12:10:00,38.11,38.12,38.05,38.05,46400.0,25.2566,25.2632,25.2168,25.2168,46400.0
2009-06-09 12:15:00,38.06,38.11,38.03,38.09,92400.0,25.2235,25.2566,25.2036,25.2434,92400.0
2009-06-09 12:20:00,38.1,38.11,37.99,38.03,152400.0,25.25,25.2566,25.1771,25.2036,152400.0
2009-06-09 12:25:00,38.03,38.14,38.03,38.13,141400.0,25.2036,25.2765,25.2036,25.2699,141400.0
2009-06-09 12:30:00,38.14,38.23,38.13,38.23,82600.0,25.2765,25.3361,25.2699,25.3361,82600.0
2009-06-09 12:35:00,38.23,38.28,38.22,38.24,94000.0,25.3361,25.3693,25.3295,25.3428,94000.0
2009-06-09 12:40:00,38.25,38.26,38.14,38.19,137600.0,25.3494,25.356,25.2765,25.3096,137600.0
2009-06-09 12:45:00,38.19,38.31,38.17,38.28,78200.0,25.3096,25.3892,25.2964,25.3693,78200.0
2009-06-09 12:50:00,38.28,38.31,38.14,38.28,161900.0,25.3693,25.3892,25.2765,25.3693,161900.0
2009-06-09 12:55:00,38.27,38.31,38.25,38.31,49400.0,25.3627,25.3892,25.3494,25.3892,49400.0
2009-06-09 13:00:00,38.31,38.43,38.3,38.38,112000.0,25.3892,25.4687,25.3825,25.4356,112000.0
2009-06-09 13:05:00,38.39,38.4,38.27,38.29,70500.0,25.4422,25.4488,25.3627,25.3759,70500.0
2009-06-09 13:10:00,38.29,38.31,38.19,38.24,62200.0,25.3759,25.3892,25.3096,25.3428,62200.0
2009-06-09 13:15:00,38.25,38.29,38.22,38.22,51200.0,25.3494,25.3759,25.3295,25.3295,51200.0
2009-06-09 13:20:00,38.23,38.26,38.12,38.13,105900.0,25.3361,25.356,25.2632,25.2699,105900.0
2009-06-09 13:25:00,38.15,38.29,38.14,38.27,85100.0,25.2831,25.3759,25.2765,25.3627,85100.0
2009-06-09 13:30:00,38.26,38.28,38.18,38.28,98900.0,25.356,25.3693,25.303,25.3693,98900.0
2009-06-09 13:35:00,38.27,38.35,38.21,38.34,148500.0,25.3627,25.4157,25.3229,25.409,148500.0
2009-06-09 13:40:00,38.34,38.4,38.31,38.38,119900.0,25.409,25.4488,25.3892,25.4356,119900.0
2009-06-09 13:45:00,38.38,38.4,38.31,38.36,85200.0,25.4356,25.4488,25.3892,25.4223,85200.0
2009-06-09 13:50:00,38.32,38.4,38.32,38.38,53600.0,25.3958,25.4488,25.3958,25.4356,53600.0
2009-06-09 13:55:00,38.37,38.5,38.37,38.49,84000.0,25.4289,25.5151,25.4289,25.5085,84000.0
2009-06-09 14:00:00,38.49,38.52,38.43,38.45,173600.0,25.5085,25.5283,25.4687,25.4819,173600.0
2009-06-09 14:05:00,38.45,38.51,38.43,38.45,91200.0,25.4819,25.5217,25.4687,25.4819,91200.0
2009-06-09 14:10:00,38.45,38.49,38.39,38.49,74600.0,25.4819,25.5085,25.4422,25.5085,74600.0
2009-06-09 14:15:00,38.49,38.55,38.48,38.52,70400.0,25.5085,25.5482,25.5018,25.5283,70400.0
2009-06-09 14:20:00,38.52,38.53,38.4,38.42,148000.0,25.5283,25.535,25.4488,25.4621,148000.0
2009-06-09 14:25:00,38.43,38.5,38.4,38.46,70800.0,25.4687,25.5151,25.4488,25.4886,70800.0
2009-06-09 14:30:00,38.46,38.53,38.46,38.49,148500.0,25.4886,25.535,25.4886,25.5085,148500.0
2009-06-09 14:35:00,38.49,38.53,38.41,38.46,84100.0,25.5085,25.535,25.4554,25.4886,84100.0
2009-06-09 14:40:00,38.46,38.53,38.36,38.38,124600.0,25.4886,25.535,25.4223,25.4356,124600.0
2009-06-09 14:45:00,38.38,38.44,38.33,38.41,116800.0,25.4356,25.4753,25.4024,25.4554,116800.0
2009-06-09 14:50:00,38.41,38.42,38.32,38.32,89600.0,25.4554,25.4621,25.3958,25.3958,89600.0
2009-06-09 14:55:00,38.34,38.35,38.25,38.34,94300.0,25.409,25.4157,25.3494,25.409,94300.0
2009-06-09 15:00:00,38.33,38.42,38.26,38.27,137100.0,25.4024,25.4621,25.356,25.3627,137100.0
2009-06-09 15:05:00,38.27,38.33,38.23,38.28,150100.0,25.3627,25.4024,25.3361,25.3693,150100.0
2009-06-09 15:10:00,38.27,38.3,38.2,38.28,103100.0,25.3627,25.3825,25.3163,25.3693,103100.0
2009-06-09 15:15:00,38.28,38.32,38.2,38.3,115600.0,25.3693,25.3958,25.3163,25.3825,115600.0
2009-06-09 15:20:00,38.3,38.31,38.19,38.24,138700.0,25.3825,25.3892,25.3096,25.3428,138700.0
2009-06-09 15:25:00,38.23,38.31,38.21,38.29,65400.0,25.3361,25.3892,25.3229,25.3759,65400.0
2009-06-09 15:30:00,38.29,38.32,38.18,38.31,188700.0,25.3759,25.3958,25.303,25.3892,188700.0
2009-06-09 15:35:00,38.3,38.4,38.3,38.3,149700.0,25.3825,25.4488,25.3825,25.3825,149700.0
2009-06-09 15:40:00,38.29,38.38,38.24,38.31,287100.0,25.3759,25.4356,25.3428,25.3892,287100.0
2009-06-09 15:45:00,38.3,38.34,38.13,38.24,240000.0,25.3825,25.409,25.2699,25.3428,240000.0
2009-06-09 15:50:00,38.24,38.35,38.18,38.32,295800.0,25.3428,25.4157,25.303,25.3958,295800.0
2009-06-09 15:55:00,38.32,38.33,38.21,38.22,363700.0,25.3958,25.4024,25.3229,25.3295,363700.0
2009-06-10 09:30:00,38.74,38.75,38.3,38.56,477100.0,25.6741,25.6808,25.3825,25.5548,477100.0
2009-06-10 09:35:00,38.54,38.63,38.4,38.57,262700.0,25.5416,25.6012,25.4488,25.5615,262700.0
2009-06-10 09:40:00,38.56,38.57,38.3,38.34,157200.0,25.5548,25.5615,25.3825,25.409,157200.0
2009-06-10 09:45:00,38.32,38.35,38.24,38.24,240500.0,25.3958,25.4157,25.3428,25.3428,240500.0
2009-06-10 09:50:00,38.24,38.35,38.0,38.07,337300.0,25.3428,25.4157,25.1837,25.2301,337300.0
2009-06-10 09:55:00,38.07,38.43,38.07,38.36,351200.0,25.2301,25.4687,25.2301,25.4223,351200.0
2009-06-10 10:00:00,38.37,38.42,37.98,37.99,248000.0,25.4289,25.4621,25.1705,25.1771,248000.0
2009-06-10 10:05:00,37.99,38.12,37.9,37.9,217800.0,25.1771,25.2632,25.1174,25.1174,217800.0
2009-06-10 10:10:00,37.9,38.0,37.69,37.71,215800.0,25.1174,25.1837,24.9783,24.9915,215800.0
2009-06-10 10:15:00,37.7,37.72,37.64,37.69,345600.0,24.9849,24.9981,24.9451,24.9783,345600.0
2009-06-10 10:20:00,37.69,37.89,37.64,37.74,218500.0,24.9783,25.1108,24.9451,25.0114,218500.0
2009-06-10 10:25:00,37.75,37.89,37.74,37.76,123600.0,25.018,25.1108,25.0114,25.0247,123600.0
2009-06-10 10:30:00,37.76,37.87,37.73,37.83,142000.0,25.0247,25.0976,25.0048,25.071,142000.0
2009-06-10 10:35:00,37.83,37.98,37.82,37.85,179800.0,25.071,25.1705,25.0644,25.0843,179800.0
2009-06-10 10:40:00,37.85,37.88,37.77,37.78,105900.0,25.0843,25.1042,25.0313,25.0379,105900.0
2009-06-10 10:45:00,37.78,37.79,37.47,37.5,222500.0,25.0379,25.0445,24.8325,24.8523,222500.0
2009-06-10 10:50:00,37.49,37.58,37.41,37.56,225500.0,24.8457,24.9054,24.7927,24.8921,225500.0
2009-06-10 10:55:00,37.55,37.68,37.53,37.6,142400.0,24.8855,24.9716,24.8722,24.9186,142400.0
2009-06-10 11:00:00,37.6,37.6,37.48,37.51,148300.0,24.9186,24.9186,24.8391,24.859,148300.0
2009-06-10 11:05:00,37.52,37.55,37.44,37.51,108700.0,24.8656,24.8855,24.8126,24.859,108700.0
2009-06-10 11:10:00,37.5,37.53,37.43,37.45,93200.0,24.8523,24.8722,24.806,24.8192,93200.0
2009-06-10 11:15:00,37.44,37.45,37.32,37.38,144300.0,24.8126,24.8192,24.7331,24.7728,144300.0
2009-06-10 11:20:00,37.38,37.39,37.31,37.33,153600.0,24.7728,24.7794,24.7264,24.7397,153600.0
2009-06-10 11:25:00,37.32,37.54,37.31,37.49,143600.0,24.7331,24.8789,24.7264,24.8457,143600.0
2009-06-10 11:30:00,37.49,37.56,37.43,37.53,105700.0,24.8457,24.8921,24.806,24.8722,105700.0
2009-06-10 11:35:00,37.53,37.54,37.48,37.52,71500.0,24.8722,24.8789,24.8391,24.8656,71500.0
2009-06-10 11:40:00,37.52,37.54,37.39,37.39,78500.0,24.8656,24.8789,24.7794,24.7794,78500.0
2009-06-10 11:45:00,37.38,37.38,37.24,37.25,265200.0,24.7728,24.7728,24.68,24.6867,265200.0
2009-06-10 11:50:00,37.25,37.41,37.23,37.39,171100.0,24.6867,24.7927,24.6734,24.7794,171100.0
2009-06-10 11:55:00,37.38,37.5,37.14,37.48,631500.0,24.7728,24.8523,24.6138,24.8391,631500.0
2009-06-10 12:00:00,37.48,37.6,37.44,37.56,175300.0,24.8391,24.9186,24.8126,24.8921,175300.0
2009-06-10 12:05:00,37.56,37.59,37.49,37.51,111300.0,24.8921,24.912,24.8457,24.859,111300.0
2009-06-10 12:10:00,37.5,37.59,37.49,37.59,62300.0,24.8523,24.912,24.8457,24.912,62300.0
2009-06-10 12:15:00,37.59,37.82,37.59,37.82,154100.0,24.912,25.0644,24.912,25.0644,154100.0
2009-06-10 12:20:00,37.81,37.91,37.65,37.67,170800.0,25.0578,25.1241,24.9518,24.965,170800.0
2009-06-10 12:25:00,37.66,37.8,37.66,37.75,97500.0,24.9584,25.0512,24.9584,25.018,97500.0
2009-06-10 12:30:00,37.76,37.76,37.61,37.7,89400.0,25.0247,25.0247,24.9252,24.9849,89400.0
2009-06-10 12:35:00,37.69,37.77,37.67,37.75,45800.0,24.9783,25.0313,24.965,25.018,45800.0
2009-06-10 12:40:00,37.75,37.76,37.68,37.7,22900.0,25.018,25.0247,24.9716,24.9849,22900.0
2009-06-10 12:45:00,37.69,37.72,37.62,37.64,62700.0,24.9783,24.9981,24.9319,24.9451,62700.0
2009-06-10 12:50:00,37.63,37.76,37.63,37.73,64900.0,24.9385,25.0247,24.9385,25.0048,64900.0
2009-06-10 12:55:00,37.72,37.77,37.72,37.75,56800.0,24.9981,25.0313,24.9981,25.018,56800.0
2009-06-10 13:00:00,37.74,37.74,37.41,37.41,316700.0,25.0114,25.0114,24.7927,24.7927,316700.0
2009-06-10 13:05:00,37.41,37.45,37.32,37.37,98300.0,24.7927,24.8192,24.7331,24.7662,98300.0
2009-06-10 13:10:00,37.38,37.46,37.38,37.44,91900.0,24.7728,24.8258,24.7728,24.8126,91900.0
2009-06-10 13:15:00,37.44,37.47,37.39,37.4,102800.0,24.8126,24.8325,24.7794,24.7861,102800.0
2009-06-10 13:20:00,37.4,37.42,37.28,37.32,171700.0,24.7861,24.7993,24.7065,24.7331,171700.0
2009-06-10 13:25:00,37.32,37.36,37.27,37.32,117300.0,24.7331,24.7596,24.6999,24.7331,117300.0
2009-06-10 13:30:00,37.31,37.31,37.22,37.26,112400.0,24.7264,24.7264,24.6668,24.6933,112400.0
2009-06-10 13:35:00,37.26,37.27,37.05,37.05,328500.0,24.6933,24.6999,24.5541,24.5541,328500.0
2009-06-10 13:40:00,37.06,37.14,37.0,37.01,166700.0,24.5607,24.6138,24.521,24.5276,166700.0
2009-06-10 13:45:00,37.0,37.06,36.93,36.97,272800.0,24.521,24.5607,24.4746,24.5011,272800.0
2009-06-10 13:50:00,36.98,37.09,36.95,36.95,148400.0,24.5077,24.5806,24.4878,24.4878,148400.0
2009-06-10 13:55:00,36.96,37.2,36.93,37.19,162500.0,24.4945,24.6535,24.4746,24.6469,162500.0
2009-06-10 14:00:00,37.18,37.19,37.0,37.1,99700.0,24.6403,24.6469,24.521,24.5873,99700.0
2009-06-10 14:05:00,37.08,37.11,36.99,37.09,131400.0,24.574,24.5939,24.5144,24.5806,131400.0
2009-06-10 14:10:00,37.09,37.26,37.09,37.25,141800.0,24.5806,24.6933,24.5806,24.6867,141800.0
2009-06-10 14:15:00,37.25,37.36,37.22,37.35,153100.0,24.6867,24.7596,24.6668,24.7529,153100.0
2009-06-10 14:20:00,37.35,37.38,37.26,37.36,143300.0,24.7529,24.7728,24.6933,24.7596,143300.0
2009-06-10 14:25:00,37.35,37.46,37.35,37.37,145300.0,24.7529,24.8258,24.7529,24.7662,145300.0
2009-06-10 14:30:00,37.36,37.39,37.27,37.37,67800.0,24.7596,24.7794,24.6999,24.7662,67800.0
2009-06-10 14:35:00,37.37,37.51,37.36,37.46,201900.0,24.7662,24.859,24.7596,24.8258,201900.0
2009-06-10 14:40:00,37.45,37.47,37.39,37.4,99300.0,24.8192,24.8325,24.7794,24.7861,99300.0
2009-06-10 14:45:00,37.4,37.48,37.39,37.47,93200.0,24.7861,24.8391,24.7794,24.8325,93200.0
2009-06-10 14:50:00,37.46,37.52,37.39,37.47,116100.0,24.8258,24.8656,24.7794,24.8325,116100.0
2009-06-10 14:55:00,37.47,37.49,37.4,37.47,329400.0,24.8325,24.8457,24.7861,24.8325,329400.0
2009-06-10 15:00:00,37.47,37.5,37.4,37.45,182000.0,24.8325,24.8523,24.7861,24.8192,182000.0
2009-06-10 15:05:00,37.44,37.46,37.28,37.31,198500.0,24.8126,24.8258,24.7065,24.7264,198500.0
2009-06-10 15:10:00,37.3,37.35,37.2,37.25,221200.0,24.7198,24.7529,24.6535,24.6867,221200.0
2009-06-10 15:15:00,37.26,37.31,37.2,37.3,107900.0,24.6933,24.7264,24.6535,24.7198,107900.0
2009-06-10 15:20:00,37.3,37.42,37.27,37.35,122100.0,24.7198,24.7993,24.6999,24.7529,122100.0
2009-06-10 15:25:00,37.35,37.38,37.26,37.26,183800.0,24.7529,24.7728,24.6933,24.6933,183800.0
2009-06-10 15:30:00,37.27,37.44,37.26,37.33,317300.0,24.6999,24.8126,24.6933,24.7397,317300.0
2009-06-10 15:35:00,37.34,37.47,37.33,37.44,320500.0,24.7463,24.8325,24.7397,24.8126,320500.0
2009-06-10 15:40:00,37.44,37.54,37.37,37.51,297600.0,24.8126,24.8789,24.7662,24.859,297600.0
2009-06-10 15:45:00,37.51,37.58,37.47,37.54,239200.0,24.859,24.9054,24.8325,24.8789,239200.0
2009-06-10 15:50:00,37.54,37.6,37.47,37.6,365600.0,24.8789,24.9186,24.8325,24.9186,365600.0
2009-06-10 15:55:00,37.6,37.69,37.59,37.66,521100.0,24.9186,24.9783,24.912,24.9584,521100.0
2009-06-11 09:30:00,37.75,37.9,37.45,37.62,232600.0,25.018,25.1174,24.8192,24.9319,232600.0
2009-06-11 09:35:00,37.64,37.66,37.39,37.4,168800.0,24.9451,24.9584,24.7794,24.7861,168800.0
2009-06-11 09:40:00,37.4,37.54,37.25,37.48,130500.0,24.7861,24.8789,24.6867,24.8391,130500.0
2009-06-11 09:45:00,37.48,37.7,37.48,37.65,239500.0,24.8391,24.9849,24.8391,24.9518,239500.0
2009-06-11 09:50:00,37.67,37.75,37.63,37.69,121400.0,24.965,25.018,24.9385,24.9783,121400.0
2009-06-11 09:55:00,37.69,37.74,37.6,37.7,149800.0,24.9783,25.0114,24.9186,24.9849,149800.0
2009-06-11 10:00:00,37.7,37.71,37.6,37.69,145000.0,24.9849,24.9915,24.9186,24.9783,145000.0
2009-06-11 10:05:00,37.68,37.85,37.68,37.85,128300.0,24.9716,25.0843,24.9716,25.0843,128300.0
2009-06-11 10:10:00,37.84,37.93,37.83,37.93,121400.0,25.0777,25.1373,25.071,25.1373,121400.0
2009-06-11 10:15:00,37.92,38.0,37.81,37.86,90000.0,25.1307,25.1837,25.0578,25.0909,90000.0
2009-06-11 10:20:00,37.85,37.89,37.68,37.77,143600.0,25.0843,25.1108,24.9716,25.0313,143600.0
2009-06-11 10:25:00,37.78,37.79,37.67,37.73,66800.0,25.0379,25.0445,24.965,25.0048,66800.0
2009-06-11 10:30:00,37.72,37.81,37.7,37.73,111400.0,24.9981,25.0578,24.9849,25.0048,111400.0
2009-06-11 10:35:00,37.73,37.75,37.62,37.64,106800.0,25.0048,25.018,24.9319,24.9451,106800.0
2009-06-11 10:40:00,37.65,37.66,37.51,37.62,131600.0,24.9518,24.9584,24.859,24.9319,131600.0
2009-06-11 10:45:00,37.63,37.73,37.6,37.7,72600.0,24.9385,25.0048,24.9186,24.9849,72600.0
2009-06-11 10:50:00,37.71,37.8,37.7,37.75,52600.0,24.9915,25.0512,24.9849,25.018,52600.0
2009-06-11 10:55:00,37.76,37.77,37.63,37.64,66000.0,25.0247,25.0313,24.9385,24.9451,66000.0
2009-06-11 11:00:00,37.64,37.69,37.59,37.62,95300.0,24.9451,24.9783,24.912,24.9319,95300.0
2009-06-11 11:05:00,37.64,37.67,37.5,37.53,148200.0,24.9451,24.965,24.8523,24.8722,148200.0
2009-06-11 11:10:00,37.53,37.6,37.5,37.57,202700.0,24.8722,24.9186,24.8523,24.8987,202700.0
2009-06-11 11:15:00,37.57,37.62,37.56,37.61,78800.0,24.8987,24.9319,24.8921,24.9252,78800.0
2009-06-11 11:20:00,37.6,37.65,37.59,37.65,50400.0,24.9186,24.9518,24.912,24.9518,50400.0
2009-06-11 11:25:00,37.65,37.67,37.59,37.64,97800.0,24.9518,24.965,24.912,24.9451,97800.0
2009-06-11 11:30:00,37.64,37.75,37.64,37.73,53000.0,24.9451,25.018,24.9451,25.0048,53000.0
2009-06-11 11:35:00,37.74,37.74,37.65,37.74,61700.0,25.0114,25.0114,24.9518,25.0114,61700.0
2009-06-11 11:40:00,37.74,37.76,37.58,37.63,84000.0,25.0114,25.0247,24.9054,24.9385,84000.0
2009-06-11 11:45:00,37.63,37.76,37.59,37.73,51100.0,24.9385,25.0247,24.912,25.0048,51100.0
2009-06-11 11:50:00,37.74,37.81,37.72,37.81,69400.0,25.0114,25.0578,24.9981,25.0578,69400.0
2009-06-11 11:55:00,37.8,37.82,37.72,37.76,73500.0,25.0512,25.0644,24.9981,25.0247,73500.0
2009-06-11 12:00:00,37.75,37.76,37.61,37.69,131700.0,25.018,25.0247,24.9252,24.9783,131700.0
2009-06-11 12:05:00,37.67,37.71,37.6,37.61,47000.0,24.965,24.9915,24.9186,24.9252,47000.0
2009-06-11 12:10:00,37.61,37.62,37.5,37.59,82900.0,24.9252,24.9319,24.8523,24.912,82900.0
2009-06-11 12:15:00,37.58,37.66,37.56,37.65,66300.0,24.9054,24.9584,24.8921,24.9518,66300.0
2009-06-11 12:20:00,37.65,37.74,37.65,37.73,85300.0,24.9518,25.0114,24.9518,25.0048,85300.0
2009-06-11 12:25:00,37.73,37.74,37.65,37.66,30200.0,25.0048,25.0114,24.9518,24.9584,30200.0
2009-06-11 12:30:00,37.68,37.71,37.63,37.69,92800.0,24.9716,24.9915,24.9385,24.9783,92800.0
2009-06-11 12:35:00,37.68,37.71,37.63,37.68,60700.0,24.9716,24.9915,24.9385,24.9716,60700.0
2009-06-11 12:40:00,37.67,37.73,37.62,37.72,43300.0,24.965,25.0048,24.9319,24.9981,43300.0
2009-06-11 12:45:00,37.73,37.76,37.69,37.72,71500.0,25.0048,25.0247,24.9783,24.9981,71500.0
2009-06-11 12:50:00,37.72,37.76,37.69,37.73,51100.0,24.9981,25.0247,24.9783,25.0048,51100.0
2009-06-11 12:55:00,37.74,37.81,37.73,37.81,99300.0,25.0114,25.0578,25.0048,25.0578,99300.0
2009-06-11 13:00:00,37.81,37.93,37.77,37.87,90400.0,25.0578,25.1373,25.0313,25.0976,90400.0
2009-06-11 13:05:00,37.87,37.9,37.81,37.86,80900.0,25.0976,25.1174,25.0578,25.0909,80900.0
2009-06-11 13:10:00,37.86,37.96,37.86,37.92,88800.0,25.0909,25.1572,25.0909,25.1307,88800.0
2009-06-11 13:15:00,37.91,38.01,37.9,38.0,98900.0,25.1241,25.1903,25.1174,25.1837,98900.0
2009-06-11 13:20:00,38.0,38.17,37.97,38.13,206700.0,25.1837,25.2964,25.1638,25.2699,206700.0
2009-06-11 13:25:00,38.12,38.17,38.05,38.16,174100.0,25.2632,25.2964,25.2168,25.2897,174100.0
2009-06-11 13:30:00,38.17,38.29,38.15,38.24,342500.0,25.2964,25.3759,25.2831,25.3428,342500.0
2009-06-11 13:35:00,38.24,38.25,38.09,38.12,89000.0,25.3428,25.3494,25.2434,25.2632,89000.0
2009-06-11 13:40:00,38.12,38.14,38.02,38.04,95500.0,25.2632,25.2765,25.197,25.2102,95500.0
2009-06-11 13:45:00,38.02,38.05,37.91,37.94,156700.0,25.197,25.2168,25.1241,25.1439,156700.0
2009-06-11 13:50:00,37.94,37.94,37.81,37.83,121500.0,25.1439,25.1439,25.0578,25.071,121500.0
2009-06-11 13:55:00,37.83,37.93,37.82,37.92,100900.0,25.071,25.1373,25.0644,25.1307,100900.0
2009-06-11 14:00:00,37.9,37.93,37.86,37.88,70800.0,25.1174,25.1373,25.0909,25.1042,70800.0
2009-06-11 14:05:00,37.88,37.98,37.88,37.96,65400.0,25.1042,25.1705,25.1042,25.1572,65400.0
2009-06-11 14:10:00,37.95,37.98,37.89,37.95,143400.0,25.1506,25.1705,25.1108,25.1506,143400.0
2009-06-11 14:15:00,37.96,38.07,37.92,38.04,129200.0,25.1572,25.2301,25.1307,25.2102,129200.0
2009-06-11 14:20:00,38.04,38.15,37.98,38.01,150300.0,25.2102,25.2831,25.1705,25.1903,150300.0
2009-06-11 14:25:00,38.01,38.07,37.99,38.06,59500.0,25.1903,25.2301,25.1771,25.2235,59500.0
2009-06-11 14:30:00,38.06,38.13,37.99,38.0,61700.0,25.2235,25.2699,25.1771,25.1837,61700.0
2009-06-11 14:35:00,38.02,38.03,37.85,37.91,136900.0,25.197,25.2036,25.0843,25.1241,136900.0
2009-06-11 14:40:00,37.9,37.95,37.87,37.94,69000.0,25.1174,25.1506,25.0976,25.1439,69000.0
2009-06-11 14:45:00,37.94,38.01,37.92,37.98,75600.0,25.1439,25.1903,25.1307,25.1705,75600.0
2009-06-11 14:50:00,37.97,38.01,37.92,37.97,51500.0,25.1638,25.1903,25.1307,25.1638,51500.0
2009-06-11 14:55:00,37.98,38.06,37.98,38.04,91000.0,25.1705,25.2235,25.1705,25.2102,91000.0
2009-06-11 15:00:00,38.04,38.06,37.89,38.0,115400.0,25.2102,25.2235,25.1108,25.1837,115400.0
2009-06-11 15:05:00,38.0,38.09,38.0,38.03,63500.0,25.1837,25.2434,25.1837,25.2036,63500.0
2009-06-11 15:10:00,38.04,38.07,37.97,38.06,94900.0,25.2102,25.2301,25.1638,25.2235,94900.0
2009-06-11 15:15:00,38.05,38.1,38.02,38.02,68800.0,25.2168,25.25,25.197,25.197,68800.0
2009-06-11 15:20:00,38.03,38.03,37.91,37.95,144700.0,25.2036,25.2036,25.1241,25.1506,144700.0
2009-06-11 15:25:00,37.95,37.96,37.81,37.83,98600.0,25.1506,25.1572,25.0578,25.071,98600.0
2009-06-11 15:30:00,37.83,37.83,37.66,37.79,287200.0,25.071,25.071,24.9584,25.0445,287200.0
2009-06-11 15:35:00,37.79,37.92,37.78,37.85,159900.0,25.0445,25.1307,25.0379,25.0843,159900.0
2009-06-11 15:40:00,37.85,37.91,37.78,37.79,159100.0,25.0843,25.1241,25.0379,25.0445,159100.0
2009-06-11 15:45:00,37.79,37.88,37.74,37.78,277000.0,25.0445,25.1042,25.0114,25.0379,277000.0
2009-06-11 15:50:00,37.78,37.83,37.69,37.72,323200.0,25.0379,25.071,24.9783,24.9981,323200.0
2009-06-11 15:55:00,37.72,37.74,37.57,37.62,579400.0,24.9981,25.0114,24.8987,24.9319,579400.0
2009-06-12 09:30:00,37.47,37.67,37.45,37.56,386900.0,24.8325,24.965,24.8192,24.8921,386900.0
2009-06-12 09:35:00,37.54,37.54,37.3,37.5,252400.0,24.8789,24.8789,24.7198,24.8523,252400.0
2009-06-12 09:40:00,37.49,37.58,37.39,37.42,201800.0,24.8457,24.9054,24.7794,24.7993,201800.0
2009-06-12 09:45:00,37.41,37.6,37.41,37.48,172600.0,24.7927,24.9186,24.7927,24.8391,172600.0
2009-06-12 09:50:00,37.48,37.55,37.42,37.43,291400.0,24.8391,24.8855,24.7993,24.806,291400.0
2009-06-12 09:55:00,37.44,37.45,37.3,37.39,180600.0,24.8126,24.8192,24.7198,24.7794,180600.0
2009-06-12 10:00:00,37.39,37.39,37.13,37.17,184800.0,24.7794,24.7794,24.6071,24.6336,184800.0
2009-06-12 10:05:00,37.17,37.2,37.02,37.09,152400.0,24.6336,24.6535,24.5342,24.5806,152400.0
2009-06-12 10:10:00,37.09,37.18,37.03,37.1,111500.0,24.5806,24.6403,24.5409,24.5873,111500.0
2009-06-12 10:15:00,37.1,37.26,37.04,37.14,170800.0,24.5873,24.6933,24.5475,24.6138,170800.0
2009-06-12 10:20:00,37.14,37.34,37.12,37.24,88100.0,24.6138,24.7463,24.6005,24.68,88100.0
2009-06-12 10:25:00,37.24,37.25,37.15,37.19,76000.0,24.68,24.6867,24.6204,24.6469,76000.0
2009-06-12 10:30:00,37.2,37.24,37.14,37.18,39200.0,24.6535,24.68,24.6138,24.6403,39200.0
2009-06-12 10:35:00,37.18,37.28,37.18,37.25,72500.0,24.6403,24.7065,24.6403,24.6867,72500.0
2009-06-12 10:40:00,37.25,37.31,37.24,37.29,53500.0,24.6867,24.7264,24.68,24.7132,53500.0
2009-06-12 10:45:00,37.29,37.42,37.29,37.29,84600.0,24.7132,24.7993,24.7132,24.7132,84600.0
2009-06-12 10:50:00,37.3,37.47,37.29,37.45,101000.0,24.7198,24.8325,24.7132,24.8192,101000.0
2009-06-12 10:55:00,37.44,37.45,37.35,37.39,56600.0,24.8126,24.8192,24.7529,24.7794,56600.0
2009-06-12 11:00:00,37.4,37.42,37.34,37.35,44700.0,24.7861,24.7993,24.7463,24.7529,44700.0
2009-06-12 11:05:00,37.35,37.36,37.26,37.32,74200.0,24.7529,24.7596,24.6933,24.7331,74200.0
2009-06-12 11:10:00,37.31,37.32,37.3,37.3,34200.0,24.7264,24.7331,24.7198,24.7198,34200.0
2009-06-12 11:15:00,37.3,37.32,37.21,37.23,78300.0,24.7198,24.7331,24.6602,24.6734,78300.0
2009-06-12 11:20:00,37.23,37.31,37.22,37.29,67700.0,24.6734,24.7264,24.6668,24.7132,67700.0
2009-06-12 11:25:00,37.29,37.37,37.28,37.33,60600.0,24.7132,24.7662,24.7065,24.7397,60600.0
2009-06-12 11:30:00,37.33,37.44,37.33,37.43,40400.0,24.7397,24.8126,24.7397,24.806,40400.0
2009-06-12 11:35:00,37.43,37.44,37.4,37.43,39800.0,24.806,24.8126,24.7861,24.806,39800.0
2009-06-12 11:40:00,37.43,37.44,37.3,37.3,28600.0,24.806,24.8126,24.7198,24.7198,28600.0
2009-06-12 11:45:00,37.31,37.4,37.27,37.37,67700.0,24.7264,24.7861,24.6999,24.7662,67700.0
2009-06-12 11:50:00,37.37,37.43,37.33,37.4,62500.0,24.7662,24.806,24.7397,24.7861,62500.0
2009-06-12 11:55:00,37.4,37.41,37.32,37.32,44400.0,24.7861,24.7927,24.7331,24.7331,44400.0
2009-06-12 12:00:00,37.31,37.36,37.31,37.33,36500.0,24.7264,24.7596,24.7264,24.7397,36500.0
2009-06-12 12:05:00,37.32,37.33,37.29,37.32,39100.0,24.7331,24.7397,24.7132,24.7331,39100.0
2009-06-12 12:10:00,37.32,37.37,37.29,37.3,37600.0,24.7331,24.7662,24.7132,24.7198,37600.0
2009-06-12 12:15:00,37.31,37.35,37.3,37.34,32300.0,24.7264,24.7529,24.7198,24.7463,32300.0
2009-06-12 12:20:00,37.33,37.34,37.28,37.33,49200.0,24.7397,24.7463,24.7065,24.7397,49200.0
2009-06-12 12:25:00,37.32,37.37,37.32,37.34,44400.0,24.7331,24.7662,24.7331,24.7463,44400.0
2009-06-12 12:30:00,37.34,37.36,37.24,37.26,51000.0,24.7463,24.7596,24.68,24.6933,51000.0
2009-06-12 12:35:00,37.26,37.33,37.22,37.29,55000.0,24.6933,24.7397,24.6668,24.7132,55000.0
2009-06-12 12:40:00,37.27,37.29,37.26,37.27,18100.0,24.6999,24.7132,24.6933,24.6999,18100.0
2009-06-12 12:45:00,37.27,37.33,37.23,37.28,37900.0,24.6999,24.7397,24.6734,24.7065,37900.0
2009-06-12 12:50:00,37.28,37.28,37.22,37.25,42500.0,24.7065,24.7065,24.6668,24.6867,42500.0
2009-06-12 12:55:00,37.27,37.35,37.24,37.34,77500.0,24.6999,24.7529,24.68,24.7463,77500.0
2009-06-12 13:00:00,37.35,37.4,37.33,37.36,59400.0,24.7529,24.7861,24.7397,24.7596,59400.0
2009-06-12 13:05:00,37.36,37.37,37.17,37.22,74500.0,24.7596,24.7662,24.6336,24.6668,74500.0
2009-06-12 13:10:00,37.17,37.26,37.17,37.25,27700.0,24.6336,24.6933,24.6336,24.6867,27700.0
2009-06-12 13:15:00,37.25,37.3,37.2,37.24,85800.0,24.6867,24.7198,24.6535,24.68,85800.0
2009-06-12 13:20:00,37.24,37.26,37.2,37.23,49000.0,24.68,24.6933,24.6535,24.6734,49000.0
2009-06-12 13:25:00,37.24,37.24,37.2,37.21,31800.0,24.68,24.68,24.6535,24.6602,31800.0
2009-06-12 13:30:00,37.2,37.21,37.13,37.14,55000.0,24.6535,24.6602,24.6071,24.6138,55000.0
2009-06-12 13:35:00,37.15,37.24,37.13,37.24,76900.0,24.6204,24.68,24.6071,24.68,76900.0
2009-06-12 13:40:00,37.24,37.27,37.17,37.17,81600.0,24.68,24.6999,24.6336,24.6336,81600.0
2009-06-12 13:45:00,37.16,37.19,37.14,37.15,66400.0,24.627,24.6469,24.6138,24.6204,66400.0
2009-06-12 13:50:00,37.15,37.25,37.14,37.24,114200.0,24.6204,24.6867,24.6138,24.68,114200.0
2009-06-12 13:55:00,37.24,37.25,37.16,37.24,69900.0,24.68,24.6867,24.627,24.68,69900.0
2009-06-12 14:00:00,37.23,37.25,37.16,37.17,77000.0,24.6734,24.6867,24.627,24.6336,77000.0
2009-06-12 14:05:00,37.19,37.22,37.17,37.2,71700.0,24.6469,24.6668,24.6336,24.6535,71700.0
2009-06-12 14:10:00,37.19,37.23,37.19,37.22,42100.0,24.6469,24.6734,24.6469,24.6668,42100.0
2009-06-12 14:15:00,37.22,37.22,37.17,37.21,35100.0,24.6668,24.6668,24.6336,24.6602,35100.0
2009-06-12 14:20:00,37.22,37.25,37.18,37.18,80900.0,24.6668,24.6867,24.6403,24.6403,80900.0
2009-06-12 14:25:00,37.18,37.22,37.12,37.16,80900.0,24.6403,24.6668,24.6005,24.627,80900.0
2009-06-12 14:30:00,37.17,37.25,37.17,37.24,32800.0,24.6336,24.6867,24.6336,24.68,32800.0
2009-06-12 14:35:00,37.25,37.28,37.23,37.28,80100.0,24.6867,24.7065,24.6734,24.7065,80100.0
2009-06-12 14:40:00,37.29,37.51,37.27,37.44,331700.0,24.7132,24.859,24.6999,24.8126,331700.0
2009-06-12 14:45:00,37.42,37.51,37.38,37.47,206600.0,24.7993,24.859,24.7728,24.8325,206600.0
2009-06-12 14:50:00,37.47,37.6,37.45,37.58,261500.0,24.8325,24.9186,24.8192,24.9054,261500.0
2009-06-12 14:55:00,37.58,37.61,37.5,37.55,93000.0,24.9054,24.9252,24.8523,24.8855,93000.0
2009-06-12 15:00:00,37.55,37.64,37.55,37.61,68300.0,24.8855,24.9451,24.8855,24.9252,68300.0
2009-06-12 15:05:00,37.61,37.61,37.54,37.57,132700.0,24.9252,24.9252,24.8789,24.8987,132700.0
2009-06-12 15:10:00,37.57,37.62,37.53,37.59,88100.0,24.8987,24.9319,24.8722,24.912,88100.0
2009-06-12 15:15:00,37.6,37.62,37.56,37.59,42100.0,24.9186,24.9319,24.8921,24.912,42100.0
2009-06-12 15:20:00,37.6,37.6,37.56,37.58,56000.0,24.9186,24.9186,24.8921,24.9054,56000.0
2009-06-12 15:25:00,37.59,37.6,37.53,37.59,57100.0,24.912,24.9186,24.8722,24.912,57100.0
2009-06-12 15:30:00,37.59,37.62,37.57,37.58,113500.0,24.912,24.9319,24.8987,24.9054,113500.0
2009-06-12 15:35:00,37.57,37.57,37.46,37.47,151500.0,24.8987,24.8987,24.8258,24.8325,151500.0
2009-06-12 15:40:00,37.47,37.54,37.47,37.52,74400.0,24.8325,24.8789,24.8325,24.8656,74400.0
2009-06-12 15:45:00,37.52,37.52,37.46,37.48,91800.0,24.8656,24.8656,24.8258,24.8391,91800.0
2009-06-12 15:50:00,37.47,37.61,37.47,37.53,195800.0,24.8325,24.9252,24.8325,24.8722,195800.0
2009-06-12 15:55:00,37.53,37.77,37.52,37.69,571600.0,24.8722,25.0313,24.8656,24.9783,571600.0
2009-06-15 09:30:00,37.01,37.09,36.65,36.67,307300.0,24.5276,24.5806,24.289,24.3023,307300.0
2009-06-15 09:35:00,36.69,36.75,36.63,36.64,169900.0,24.3155,24.3553,24.2758,24.2824,169900.0
2009-06-15 09:40:00,36.64,36.67,36.45,36.45,203900.0,24.2824,24.3023,24.1565,24.1565,203900.0
2009-06-15 09:45:00,36.46,36.46,36.11,36.13,385400.0,24.1631,24.1631,23.9312,23.9444,385400.0
2009-06-15 09:50:00,36.15,36.29,36.08,36.28,156700.0,23.9577,24.0504,23.9113,24.0438,156700.0
2009-06-15 09:55:00,36.26,36.45,36.23,36.4,140000.0,24.0306,24.1565,24.0107,24.1233,140000.0
2009-06-15 10:00:00,36.39,36.48,36.33,36.34,127200.0,24.1167,24.1764,24.077,24.0836,127200.0
2009-06-15 10:05:00,36.33,36.39,36.28,36.38,103700.0,24.077,24.1167,24.0438,24.1101,103700.0
2009-06-15 10:10:00,36.39,36.46,36.29,36.31,81000.0,24.1167,24.1631,24.0504,24.0637,81000.0
2009-06-15 10:15:00,36.3,36.33,36.22,36.31,122800.0,24.0571,24.077,24.0041,24.0637,122800.0
2009-06-15 10:20:00,36.3,36.35,36.27,36.34,69900.0,24.0571,24.0902,24.0372,24.0836,69900.0
2009-06-15 10:25:00,36.34,36.48,36.29,36.48,97400.0,24.0836,24.1764,24.0504,24.1764,97400.0
2009-06-15 10:30:00,36.48,36.48,36.29,36.35,218900.0,24.1764,24.1764,24.0504,24.0902,218900.0
2009-06-15 10:35:00,36.35,36.36,36.1,36.1,213800.0,24.0902,24.0968,23.9245,23.9245,213800.0
2009-06-15 10:40:00,36.13,36.22,36.1,36.15,186600.0,23.9444,24.0041,23.9245,23.9577,186600.0
2009-06-15 10:45:00,36.13,36.17,36.1,36.12,174200.0,23.9444,23.9709,23.9245,23.9378,174200.0
2009-06-15 10:50:00,36.12,36.16,36.08,36.12,162800.0,23.9378,23.9643,23.9113,23.9378,162800.0
2009-06-15 10:55:00,36.12,36.19,36.12,36.16,184400.0,23.9378,23.9842,23.9378,23.9643,184400.0
2009-06-15 11:00:00,36.17,36.19,36.04,36.09,208900.0,23.9709,23.9842,23.8848,23.9179,208900.0
2009-06-15 11:05:00,36.09,36.12,35.99,36.01,192200.0,23.9179,23.9378,23.8516,23.8649,192200.0
2009-06-15 11:10:00,36.01,36.01,35.87,35.91,189600.0,23.8649,23.8649,23.7721,23.7986,189600.0
2009-06-15 11:15:00,35.91,35.99,35.88,35.94,93900.0,23.7986,23.8516,23.7787,23.8185,93900.0
2009-06-15 11:20:00,35.95,35.95,35.88,35.95,108500.0,23.8251,23.8251,23.7787,23.8251,108500.0
2009-06-15 11:25:00,35.94,35.97,35.9,35.95,79100.0,23.8185,23.8384,23.792,23.8251,79100.0
2009-06-15 11:30:00,35.96,36.08,35.95,36.05,68200.0,23.8317,23.9113,23.8251,23.8914,68200.0
2009-06-15 11:35:00,36.04,36.08,36.04,36.08,68700.0,23.8848,23.9113,23.8848,23.9113,68700.0
2009-06-15 11:40:00,36.08,36.17,36.07,36.16,93300.0,23.9113,23.9709,23.9046,23.9643,93300.0
2009-06-15 11:45:00,36.16,36.17,36.09,36.1,81000.0,23.9643,23.9709,23.9179,23.9245,81000.0
2009-06-15 11:50:00,36.1,36.12,35.91,35.96,152300.0,23.9245,23.9378,23.7986,23.8317,152300.0
2009-06-15 11:55:00,35.98,36.01,35.93,35.99,47500.0,23.845,23.8649,23.8119,23.8516,47500.0
2009-06-15 12:00:00,36.01,36.04,35.95,35.98,52000.0,23.8649,23.8848,23.8251,23.845,52000.0
2009-06-15 12:05:00,35.98,35.99,35.9,35.95,63500.0,23.845,23.8516,23.792,23.8251,63500.0
2009-06-15 12:10:00,35.95,35.98,35.9,35.98,46100.0,23.8251,23.845,23.792,23.845,46100.0
2009-06-15 12:15:00,35.99,35.99,35.92,35.96,39900.0,23.8516,23.8516,23.8052,23.8317,39900.0
2009-06-15 12:20:00,35.95,35.99,35.94,35.97,65400.0,23.8251,23.8516,23.8185,23.8384,65400.0
2009-06-15 12:25:00,35.97,35.98,35.95,35.96,40200.0,23.8384,23.845,23.8251,23.8317,40200.0
2009-06-15 12:30:00,35.97,36.08,35.96,36.07,46700.0,23.8384,23.9113,23.8317,23.9046,46700.0
2009-06-15 12:35:00,36.06,36.14,36.06,36.14,53300.0,23.898,23.951,23.898,23.951,53300.0
2009-06-15 12:40:00,36.14,36.15,36.07,36.08,43700.0,23.951,23.9577,23.9046,23.9113,43700.0
2009-06-15 12:45:00,36.08,36.09,35.94,35.95,111400.0,23.9113,23.9179,23.8185,23.8251,111400.0
2009-06-15 12:50:00,35.95,36.04,35.95,35.96,72000.0,23.8251,23.8848,23.8251,23.8317,72000.0
2009-06-15 12:55:00,35.96,36.0,35.94,35.99,87000.0,23.8317,23.8583,23.8185,23.8516,87000.0
2009-06-15 13:00:00,35.97,36.0,35.92,35.94,194800.0,23.8384,23.8583,23.8052,23.8185,194800.0
2009-06-15 13:05:00,35.93,36.01,35.93,35.99,73600.0,23.8119,23.8649,23.8119,23.8516,73600.0
2009-06-15 13:10:00,35.99,36.03,35.96,35.96,76700.0,23.8516,23.8781,23.8317,23.8317,76700.0
2009-06-15 13:15:00,35.97,35.97,35.9,35.92,66200.0,23.8384,23.8384,23.792,23.8052,66200.0
2009-06-15 13:20:00,35.92,35.95,35.9,35.93,32600.0,23.8052,23.8251,23.792,23.8119,32600.0
2009-06-15 13:25:00,35.94,35.95,35.91,35.93,52800.0,23.8185,23.8251,23.7986,23.8119,52800.0
2009-06-15 13:30:00,35.93,35.97,35.89,35.97,89600.0,23.8119,23.8384,23.7854,23.8384,89600.0
2009-06-15 13:35:00,35.97,35.98,35.91,35.96,81400.0,23.8384,23.845,23.7986,23.8317,81400.0
2009-06-15 13:40:00,35.96,35.99,35.9,35.95,166000.0,23.8317,23.8516,23.792,23.8251,166000.0
2009-06-15 13:45:00,35.92,35.97,35.92,35.95,75300.0,23.8052,23.8384,23.8052,23.8251,75300.0
2009-06-15 13:50:00,35.95,35.99,35.92,35.95,93900.0,23.8251,23.8516,23.8052,23.8251,93900.0
2009-06-15 13:55:00,35.95,35.96,35.89,35.91,118900.0,23.8251,23.8317,23.7854,23.7986,118900.0
2009-06-15 14:00:00,35.9,35.96,35.9,35.96,67200.0,23.792,23.8317,23.792,23.8317,67200.0
2009-06-15 14:05:00,35.94,36.01,35.93,35.97,43600.0,23.8185,23.8649,23.8119,23.8384,43600.0
2009-06-15 14:10:00,35.97,35.98,35.91,35.93,43000.0,23.8384,23.845,23.7986,23.8119,43000.0
2009-06-15 14:15:00,35.92,35.98,35.91,35.97,67100.0,23.8052,23.845,23.7986,23.8384,67100.0
2009-06-15 14:20:00,35.97,36.04,35.95,36.03,64000.0,23.8384,23.8848,23.8251,23.8781,64000.0
2009-06-15 14:25:00,36.03,36.07,36.01,36.01,82000.0,23.8781,23.9046,23.8649,23.8649,82000.0
2009-06-15 14:30:00,36.0,36.05,35.95,36.02,83500.0,23.8583,23.8914,23.8251,23.8715,83500.0
2009-06-15 14:35:00,36.03,36.06,35.99,36.05,111100.0,23.8781,23.898,23.8516,23.8914,111100.0
2009-06-15 14:40:00,36.05,36.07,35.99,36.02,63800.0,23.8914,23.9046,23.8516,23.8715,63800.0
2009-06-15 14:45:00,36.02,36.07,35.99,36.06,83400.0,23.8715,23.9046,23.8516,23.898,83400.0
2009-06-15 14:50:00,36.05,36.06,36.03,36.04,42500.0,23.8914,23.898,23.8781,23.8848,42500.0
2009-06-15 14:55:00,36.05,36.1,36.03,36.1,99300.0,23.8914,23.9245,23.8781,23.9245,99300.0
2009-06-15 15:00:00,36.1,36.11,36.0,36.05,82900.0,23.9245,23.9312,23.8583,23.8914,82900.0
2009-06-15 15:05:00,36.05,36.11,36.01,36.11,62800.0,23.8914,23.9312,23.8649,23.9312,62800.0
2009-06-15 15:10:00,36.11,36.19,36.1,36.18,99400.0,23.9312,23.9842,23.9245,23.9775,99400.0
2009-06-15 15:15:00,36.18,36.19,36.1,36.14,121200.0,23.9775,23.9842,23.9245,23.951,121200.0
2009-06-15 15:20:00,36.15,36.17,36.08,36.1,226400.0,23.9577,23.9709,23.9113,23.9245,226400.0
2009-06-15 15:25:00,36.09,36.16,36.05,36.14,157100.0,23.9179,23.9643,23.8914,23.951,157100.0
2009-06-15 15:30:00,36.15,36.17,36.09,36.1,108700.0,23.9577,23.9709,23.9179,23.9245,108700.0
2009-06-15 15:35:00,36.1,36.25,36.09,36.18,241300.0,23.9245,24.0239,23.9179,23.9775,241300.0
2009-06-15 15:40:00,36.18,36.21,36.1,36.15,140600.0,23.9775,23.9974,23.9245,23.9577,140600.0
2009-06-15 15:45:00,36.15,36.28,36.15,36.21,255100.0,23.9577,24.0438,23.9577,23.9974,255100.0
2009-06-15 15:50:00,36.21,36.22,36.07,36.12,407100.0,23.9974,24.0041,23.9046,23.9378,407100.0
2009-06-15 15:55:00,36.11,36.18,36.09,36.14,509900.0,23.9312,23.9775,23.9179,23.951,509900.0
2009-06-16 09:30:00,36.46,36.62,36.4,36.45,223600.0,24.1631,24.2691,24.1233,24.1565,223600.0
2009-06-16 09:35:00,36.46,36.8,36.46,36.58,125600.0,24.1631,24.3884,24.1631,24.2426,125600.0
2009-06-16 09:40:00,36.56,36.69,36.5,36.69,109100.0,24.2294,24.3155,24.1896,24.3155,109100.0
2009-06-16 09:45:00,36.69,36.83,36.68,36.8,158000.0,24.3155,24.4083,24.3089,24.3884,158000.0
2009-06-16 09:50:00,36.82,36.97,36.75,36.84,149800.0,24.4017,24.5011,24.3553,24.4149,149800.0
2009-06-16 09:55:00,36.81,36.81,36.47,36.5,179100.0,24.3951,24.3951,24.1697,24.1896,179100.0
2009-06-16 10:00:00,36.5,36.7,36.45,36.64,211500.0,24.1896,24.3222,24.1565,24.2824,211500.0
2009-06-16 10:05:00,36.63,36.79,36.59,36.79,234700.0,24.2758,24.3818,24.2493,24.3818,234700.0
2009-06-16 10:10:00,36.78,36.83,36.58,36.6,191000.0,24.3752,24.4083,24.2426,24.2559,191000.0
2009-06-16 10:15:00,36.59,36.65,36.46,36.47,144600.0,24.2493,24.289,24.1631,24.1697,144600.0
2009-06-16 10:20:00,36.47,36.56,36.42,36.44,122500.0,24.1697,24.2294,24.1366,24.1499,122500.0
2009-06-16 10:25:00,36.45,36.5,36.36,36.41,116600.0,24.1565,24.1896,24.0968,24.13,116600.0
2009-06-16 10:30:00,36.42,36.5,36.37,36.39,85000.0,24.1366,24.1896,24.1035,24.1167,85000.0
2009-06-16 10:35:00,36.39,36.58,36.37,36.58,90200.0,24.1167,24.2426,24.1035,24.2426,90200.0
2009-06-16 10:40:00,36.57,36.58,36.4,36.48,76800.0,24.236,24.2426,24.1233,24.1764,76800.0
2009-06-16 10:45:00,36.48,36.48,36.41,36.41,68600.0,24.1764,24.1764,24.13,24.13,68600.0
2009-06-16 10:50:00,36.41,36.41,36.3,36.36,106000.0,24.13,24.13,24.0571,24.0968,106000.0
2009-06-16 10:55:00,36.36,36.38,36.3,36.3,150500.0,24.0968,24.1101,24.0571,24.0571,150500.0
2009-06-16 11:00:00,36.31,36.42,36.3,36.31,157800.0,24.0637,24.1366,24.0571,24.0637,157800.0
2009-06-16 11:05:00,36.31,36.32,36.29,36.32,141800.0,24.0637,24.0703,24.0504,24.0703,141800.0
2009-06-16 11:10:00,36.31,36.33,36.3,36.3,108200.0,24.0637,24.077,24.0571,24.0571,108200.0
2009-06-16 11:15:00,36.29,36.29,36.19,36.21,110700.0,24.0504,24.0504,23.9842,23.9974,110700.0
2009-06-16 11:20:00,36.21,36.21,36.05,36.09,179600.0,23.9974,23.9974,23.8914,23.9179,179600.0
2009-06-16 11:25:00,36.1,36.12,36.0,36.03,232400.0,23.9245,23.9378,23.8583,23.8781,232400.0
2009-06-16 11:30:00,36.03,36.04,35.94,35.94,212500.0,23.8781,23.8848,23.8185,23.8185,212500.0
2009-06-16 11:35:00,35.94,36.05,35.9,36.05,181200.0,23.8185,23.8914,23.792,23.8914,181200.0
2009-06-16 11:40:00,36.05,36.1,36.0,36.0,128400.0,23.8914,23.9245,23.8583,23.8583,128400.0
2009-06-16 11:45:00,35.99,36.09,35.99,36.02,141500.0,23.8516,23.9179,23.8516,23.8715,141500.0
2009-06-16 11:50:00,36.01,36.03,35.97,35.98,174000.0,23.8649,23.8781,23.8384,23.845,174000.0
2009-06-16 11:55:00,35.99,36.03,35.98,36.01,111800.0,23.8516,23.8781,23.845,23.8649,111800.0
2009-06-16 12:00:00,36.01,36.01,35.91,35.93,133900.0,23.8649,23.8649,23.7986,23.8119,133900.0
2009-06-16 12:05:00,35.92,35.97,35.9,35.91,122100.0,23.8052,23.8384,23.792,23.7986,122100.0
2009-06-16 12:10:00,35.91,35.92,35.83,35.83,152600.0,23.7986,23.8052,23.7456,23.7456,152600.0
2009-06-16 12:15:00,35.83,35.84,35.77,35.78,110800.0,23.7456,23.7522,23.7058,23.7125,110800.0
2009-06-16 12:20:00,35.77,35.84,35.75,35.84,61300.0,23.7058,23.7522,23.6926,23.7522,61300.0
2009-06-16 12:25:00,35.84,35.91,35.79,35.8,86600.0,23.7522,23.7986,23.7191,23.7257,86600.0
2009-06-16 12:30:00,35.8,35.81,35.65,35.66,126300.0,23.7257,23.7323,23.6263,23.6329,126300.0
2009-06-16 12:35:00,35.65,35.65,35.56,35.6,139500.0,23.6263,23.6263,23.5667,23.5932,139500.0
2009-06-16 12:40:00,35.6,35.61,35.51,35.59,145700.0,23.5932,23.5998,23.5335,23.5865,145700.0
2009-06-16 12:45:00,35.59,35.59,35.5,35.51,204800.0,23.5865,23.5865,23.5269,23.5335,204800.0
2009-06-16 12:50:00,35.51,35.54,35.5,35.52,131200.0,23.5335,23.5534,23.5269,23.5401,131200.0
2009-06-16 12:55:00,35.52,35.56,35.46,35.5,216600.0,23.5401,23.5667,23.5004,23.5269,216600.0
2009-06-16 13:00:00,35.5,35.5,35.39,35.44,176300.0,23.5269,23.5269,23.454,23.4871,176300.0
2009-06-16 13:05:00,35.44,35.46,35.43,35.45,37200.0,23.4871,23.5004,23.4805,23.4938,37200.0
2009-06-16 13:10:00,35.44,35.47,35.4,35.45,83200.0,23.4871,23.507,23.4606,23.4938,83200.0
2009-06-16 13:15:00,35.45,35.46,35.43,35.45,47200.0,23.4938,23.5004,23.4805,23.4938,47200.0
2009-06-16 13:20:00,35.45,35.48,35.4,35.41,169100.0,23.4938,23.5136,23.4606,23.4672,169100.0
2009-06-16 13:25:00,35.41,35.48,35.4,35.47,88800.0,23.4672,23.5136,23.4606,23.507,88800.0
2009-06-16 13:30:00,35.47,35.58,35.46,35.57,106200.0,23.507,23.5799,23.5004,23.5733,106200.0
2009-06-16 13:35:00,35.57,35.64,35.5,35.62,185800.0,23.5733,23.6197,23.5269,23.6064,185800.0
2009-06-16 13:40:00,35.62,35.8,35.61,35.76,215200.0,23.6064,23.7257,23.5998,23.6992,215200.0
2009-06-16 13:45:00,35.76,35.82,35.74,35.79,102400.0,23.6992,23.739,23.6859,23.7191,102400.0
2009-06-16 13:50:00,35.78,35.79,35.74,35.77,114000.0,23.7125,23.7191,23.6859,23.7058,114000.0
2009-06-16 13:55:00,35.76,35.77,35.63,35.7,210500.0,23.6992,23.7058,23.613,23.6594,210500.0
2009-06-16 14:00:00,35.69,35.69,35.61,35.64,138400.0,23.6528,23.6528,23.5998,23.6197,138400.0
2009-06-16 14:05:00,35.63,35.68,35.58,35.63,185700.0,23.613,23.6462,23.5799,23.613,185700.0
2009-06-16 14:10:00,35.62,35.7,35.6,35.66,89500.0,23.6064,23.6594,23.5932,23.6329,89500.0
2009-06-16 14:15:00,35.65,35.68,35.57,35.6,188900.0,23.6263,23.6462,23.5733,23.5932,188900.0
2009-06-16 14:20:00,35.6,35.61,35.53,35.55,121900.0,23.5932,23.5998,23.5468,23.56,121900.0
2009-06-16 14:25:00,35.55,35.58,35.5,35.55,166900.0,23.56,23.5799,23.5269,23.56,166900.0
2009-06-16 14:30:00,35.55,35.61,35.5,35.56,109700.0,23.56,23.5998,23.5269,23.5667,109700.0
2009-06-16 14:35:00,35.56,35.61,35.5,35.59,174700.0,23.5667,23.5998,23.5269,23.5865,174700.0
2009-06-16 14:40:00,35.59,35.6,35.52,35.55,74600.0,23.5865,23.5932,23.5401,23.56,74600.0
2009-06-16 14:45:00,35.55,35.6,35.54,35.56,75300.0,23.56,23.5932,23.5534,23.5667,75300.0
2009-06-16 14:50:00,35.57,35.61,35.57,35.59,109000.0,23.5733,23.5998,23.5733,23.5865,109000.0
2009-06-16 14:55:00,35.6,35.7,35.58,35.65,79200.0,23.5932,23.6594,23.5799,23.6263,79200.0
2009-06-16 15:00:00,35.65,35.7,35.63,35.64,59900.0,23.6263,23.6594,23.613,23.6197,59900.0
2009-06-16 15:05:00,35.65,35.67,35.54,35.57,188000.0,23.6263,23.6396,23.5534,23.5733,188000.0
2009-06-16 15:10:00,35.57,35.62,35.55,35.62,116300.0,23.5733,23.6064,23.56,23.6064,116300.0
2009-06-16 15:15:00,35.62,35.82,35.61,35.78,372700.0,23.6064,23.739,23.5998,23.7125,372700.0
2009-06-16 15:20:00,35.77,35.78,35.62,35.62,109300.0,23.7058,23.7125,23.6064,23.6064,109300.0
2009-06-16 15:25:00,35.62,35.64,35.53,35.62,275900.0,23.6064,23.6197,23.5468,23.6064,275900.0
2009-06-16 15:30:00,35.63,35.74,35.63,35.7,134700.0,23.613,23.6859,23.613,23.6594,134700.0
2009-06-16 15:35:00,35.7,35.74,35.65,35.72,113700.0,23.6594,23.6859,23.6263,23.6727,113700.0
2009-06-16 15:40:00,35.72,35.82,35.7,35.74,147300.0,23.6727,23.739,23.6594,23.6859,147300.0
2009-06-16 15:45:00,35.74,35.87,35.73,35.75,214800.0,23.6859,23.7721,23.6793,23.6926,214800.0
2009-06-16 15:50:00,35.75,35.76,35.55,35.59,464700.0,23.6926,23.6992,23.56,23.5865,464700.0
2009-06-16 15:55:00,35.59,35.6,35.5,35.54,502300.0,23.5865,23.5932,23.5269,23.5534,502300.0
2009-06-17 09:30:00,35.15,35.25,34.75,34.79,591100.0,23.2949,23.3612,23.0298,23.0564,591100.0
2009-06-17 09:35:00,34.81,34.84,34.51,34.69,546200.0,23.0696,23.0895,22.8708,22.9901,546200.0
2009-06-17 09:40:00,34.7,34.73,34.61,34.66,395700.0,22.9967,23.0166,22.9371,22.9702,395700.0
2009-06-17 09:45:00,34.65,34.66,34.33,34.34,573800.0,22.9636,22.9702,22.7515,22.7581,573800.0
2009-06-17 09:50:00,34.34,34.35,34.19,34.24,450100.0,22.7581,22.7648,22.6587,22.6919,450100.0
2009-06-17 09:55:00,34.23,34.26,34.02,34.1,430800.0,22.6852,22.7051,22.5461,22.5991,430800.0
2009-06-17 10:00:00,34.1,34.11,33.93,33.99,583600.0,22.5991,22.6057,22.4864,22.5262,583600.0
2009-06-17 10:05:00,34.0,34.62,33.96,34.51,524200.0,22.5328,22.9437,22.5063,22.8708,524200.0
2009-06-17 10:10:00,34.51,34.59,34.41,34.45,174700.0,22.8708,22.9238,22.8045,22.831,174700.0
2009-06-17 10:15:00,34.45,34.65,34.38,34.52,187200.0,22.831,22.9636,22.7846,22.8774,187200.0
2009-06-17 10:20:00,34.52,34.65,34.34,34.34,170600.0,22.8774,22.9636,22.7581,22.7581,170600.0
2009-06-17 10:25:00,34.35,34.36,34.22,34.23,143800.0,22.7648,22.7714,22.6786,22.6852,143800.0
2009-06-17 10:30:00,34.23,34.25,34.01,34.01,234600.0,22.6852,22.6985,22.5394,22.5394,234600.0
2009-06-17 10:35:00,34.01,34.01,33.87,33.89,270900.0,22.5394,22.5394,22.4466,22.4599,270900.0
2009-06-17 10:40:00,33.89,34.0,33.85,33.9,222200.0,22.4599,22.5328,22.4334,22.4665,222200.0
2009-06-17 10:45:00,33.93,33.96,33.75,33.8,306100.0,22.4864,22.5063,22.3671,22.4003,306100.0
2009-06-17 10:50:00,33.8,33.89,33.79,33.88,147400.0,22.4003,22.4599,22.3936,22.4533,147400.0
2009-06-17 10:55:00,33.89,34.12,33.87,34.11,239500.0,22.4599,22.6123,22.4466,22.6057,239500.0
2009-06-17 11:00:00,34.11,34.28,34.1,34.25,178800.0,22.6057,22.7184,22.5991,22.6985,178800.0
2009-06-17 11:05:00,34.26,34.32,34.22,34.31,179000.0,22.7051,22.7449,22.6786,22.7382,179000.0
2009-06-17 11:10:00,34.31,34.36,34.2,34.21,199200.0,22.7382,22.7714,22.6653,22.672,199200.0
2009-06-17 11:15:00,34.21,34.35,34.21,34.31,172000.0,22.672,22.7648,22.672,22.7382,172000.0
2009-06-17 11:20:00,34.3,34.41,34.27,34.39,216600.0,22.7316,22.8045,22.7117,22.7913,216600.0
2009-06-17 11:25:00,34.38,34.4,34.37,34.38,149100.0,22.7846,22.7979,22.778,22.7846,149100.0
2009-06-17 11:30:00,34.39,34.4,34.34,34.37,120400.0,22.7913,22.7979,22.7581,22.778,120400.0
2009-06-17 11:35:00,34.37,34.4,34.35,34.38,115900.0,22.778,22.7979,22.7648,22.7846,115900.0
2009-06-17 11:40:00,34.38,34.55,34.37,34.53,163200.0,22.7846,22.8973,22.778,22.884,163200.0
2009-06-17 11:45:00,34.53,34.57,34.42,34.49,118100.0,22.884,22.9106,22.8111,22.8575,118100.0
2009-06-17 11:50:00,34.48,34.5,34.38,34.44,103400.0,22.8509,22.8642,22.7846,22.8244,103400.0
2009-06-17 11:55:00,34.44,34.6,34.4,34.57,135500.0,22.8244,22.9304,22.7979,22.9106,135500.0
2009-06-17 12:00:00,34.58,34.65,34.57,34.61,112800.0,22.9172,22.9636,22.9106,22.9371,112800.0
2009-06-17 12:05:00,34.61,34.77,34.61,34.74,171400.0,22.9371,23.0431,22.9371,23.0232,171400.0
2009-06-17 12:10:00,34.73,34.79,34.71,34.79,116200.0,23.0166,23.0564,23.0033,23.0564,116200.0
2009-06-17 12:15:00,34.78,34.86,34.77,34.84,117300.0,23.0497,23.1027,23.0431,23.0895,117300.0
2009-06-17 12:20:00,34.83,34.9,34.82,34.89,228800.0,23.0829,23.1293,23.0762,23.1226,228800.0
2009-06-17 12:25:00,34.88,34.9,34.83,34.85,170200.0,23.116,23.1293,23.0829,23.0961,170200.0
2009-06-17 12:30:00,34.87,34.87,34.78,34.79,116400.0,23.1094,23.1094,23.0497,23.0564,116400.0
2009-06-17 12:35:00,34.79,34.88,34.78,34.87,117300.0,23.0564,23.116,23.0497,23.1094,117300.0
2009-06-17 12:40:00,34.86,34.87,34.75,34.81,94900.0,23.1027,23.1094,23.0298,23.0696,94900.0
2009-06-17 12:45:00,34.82,34.85,34.76,34.76,130200.0,23.0762,23.0961,23.0365,23.0365,130200.0
2009-06-17 12:50:00,34.77,34.77,34.57,34.58,118800.0,23.0431,23.0431,22.9106,22.9172,118800.0
2009-06-17 12:55:00,34.57,34.75,34.57,34.7,106700.0,22.9106,23.0298,22.9106,22.9967,106700.0
2009-06-17 13:00:00,34.7,34.83,34.7,34.82,85100.0,22.9967,23.0829,22.9967,23.0762,85100.0
2009-06-17 13:05:00,34.82,34.84,34.71,34.84,82200.0,23.0762,23.0895,23.0033,23.0895,82200.0
2009-06-17 13:10:00,34.84,34.9,34.83,34.86,75000.0,23.0895,23.1293,23.0829,23.1027,75000.0
2009-06-17 13:15:00,34.86,34.89,34.83,34.87,105400.0,23.1027,23.1226,23.0829,23.1094,105400.0
2009-06-17 13:20:00,34.86,34.98,34.86,34.91,92000.0,23.1027,23.1823,23.1027,23.1359,92000.0
2009-06-17 13:25:00,34.92,35.0,34.92,35.0,100600.0,23.1425,23.1955,23.1425,23.1955,100600.0
2009-06-17 13:30:00,35.0,35.05,34.99,35.03,84700.0,23.1955,23.2287,23.1889,23.2154,84700.0
2009-06-17 13:35:00,35.04,35.08,35.01,35.07,91600.0,23.222,23.2485,23.2022,23.2419,91600.0
2009-06-17 13:40:00,35.06,35.25,35.06,35.25,200500.0,23.2353,23.3612,23.2353,23.3612,200500.0
2009-06-17 13:45:00,35.23,35.27,35.18,35.19,134600.0,23.348,23.3745,23.3148,23.3214,134600.0
2009-06-17 13:50:00,35.18,35.19,35.07,35.11,156700.0,23.3148,23.3214,23.2419,23.2684,156700.0
2009-06-17 13:55:00,35.11,35.12,34.98,34.99,151200.0,23.2684,23.2751,23.1823,23.1889,151200.0
2009-06-17 14:00:00,34.99,35.23,34.98,35.14,231800.0,23.1889,23.348,23.1823,23.2883,231800.0
2009-06-17 14:05:00,35.13,35.15,35.0,35.04,105400.0,23.2817,23.2949,23.1955,23.222,105400.0
2009-06-17 14:10:00,35.03,35.07,35.0,35.04,89900.0,23.2154,23.2419,23.1955,23.222,89900.0
2009-06-17 14:15:00,35.05,35.16,35.04,35.1,96400.0,23.2287,23.3016,23.222,23.2618,96400.0
2009-06-17 14:20:00,35.11,35.17,35.1,35.17,47500.0,23.2684,23.3082,23.2618,23.3082,47500.0
2009-06-17 14:25:00,35.17,35.25,35.12,35.2,98400.0,23.3082,23.3612,23.2751,23.3281,98400.0
2009-06-17 14:30:00,35.19,35.22,35.1,35.11,93500.0,23.3214,23.3413,23.2618,23.2684,93500.0
2009-06-17 14:35:00,35.1,35.12,35.03,35.06,106500.0,23.2618,23.2751,23.2154,23.2353,106500.0
2009-06-17 14:40:00,35.04,35.05,34.96,35.0,155200.0,23.222,23.2287,23.169,23.1955,155200.0
2009-06-17 14:45:00,35.0,35.04,34.95,35.01,82900.0,23.1955,23.222,23.1624,23.2022,82900.0
2009-06-17 14:50:00,35.01,35.01,34.95,34.96,87400.0,23.2022,23.2022,23.1624,23.169,87400.0
2009-06-17 14:55:00,34.96,35.04,34.96,35.0,48900.0,23.169,23.222,23.169,23.1955,48900.0
2009-06-17 15:00:00,35.0,35.1,34.96,35.09,72100.0,23.1955,23.2618,23.169,23.2552,72100.0
2009-06-17 15:05:00,35.08,35.12,34.9,34.94,149400.0,23.2485,23.2751,23.1293,23.1558,149400.0
2009-06-17 15:10:00,34.94,34.98,34.9,34.98,100600.0,23.1558,23.1823,23.1293,23.1823,100600.0
2009-06-17 15:15:00,34.99,35.02,34.89,34.93,238200.0,23.1889,23.2088,23.1226,23.1491,238200.0
2009-06-17 15:20:00,34.94,35.01,34.92,34.96,115700.0,23.1558,23.2022,23.1425,23.169,115700.0
2009-06-17 15:25:00,34.96,34.97,34.68,34.71,260300.0,23.169,23.1756,22.9835,23.0033,260300.0
2009-06-17 15:30:00,34.7,34.79,34.68,34.73,242600.0,22.9967,23.0564,22.9835,23.0166,242600.0
2009-06-17 15:35:00,34.73,34.76,34.69,34.73,211900.0,23.0166,23.0365,22.9901,23.0166,211900.0
2009-06-17 15:40:00,34.73,34.79,34.68,34.74,268800.0,23.0166,23.0564,22.9835,23.0232,268800.0
2009-06-17 15:45:00,34.75,34.92,34.72,34.92,314200.0,23.0298,23.1425,23.01,23.1425,314200.0
2009-06-17 15:50:00,34.92,34.93,34.77,34.82,362200.0,23.1425,23.1491,23.0431,23.0762,362200.0
2009-06-17 15:55:00,34.81,34.85,34.76,34.78,428700.0,23.0696,23.0961,23.0365,23.0497,428700.0
2009-06-18 09:30:00,34.91,34.93,34.13,34.17,448600.0,23.1359,23.1491,22.619,22.6455,448600.0
2009-06-18 09:35:00,34.16,34.3,33.7,33.75,710500.0,22.6388,22.7316,22.334,22.3671,710500.0
2009-06-18 09:40:00,33.74,34.05,33.55,34.05,727000.0,22.3605,22.5659,22.2346,22.5659,727000.0
2009-06-18 09:45:00,34.04,34.18,33.9,34.09,365300.0,22.5593,22.6521,22.4665,22.5924,365300.0
2009-06-18 09:50:00,34.09,34.15,33.91,34.03,288500.0,22.5924,22.6322,22.4732,22.5527,288500.0
2009-06-18 09:55:00,34.04,34.24,33.99,34.18,475800.0,22.5593,22.6919,22.5262,22.6521,475800.0
2009-06-18 10:00:00,34.16,34.36,34.1,34.24,565600.0,22.6388,22.7714,22.5991,22.6919,565600.0
2009-06-18 10:05:00,34.24,34.24,34.15,34.19,309000.0,22.6919,22.6919,22.6322,22.6587,309000.0
2009-06-18 10:10:00,34.19,34.49,34.18,34.24,455200.0,22.6587,22.8575,22.6521,22.6919,455200.0
2009-06-18 10:15:00,34.24,34.45,34.24,34.44,204400.0,22.6919,22.831,22.6919,22.8244,204400.0
2009-06-18 10:20:00,34.44,34.58,34.42,34.44,185700.0,22.8244,22.9172,22.8111,22.8244,185700.0
2009-06-18 10:25:00,34.43,34.48,34.35,34.4,222100.0,22.8178,22.8509,22.7648,22.7979,222100.0
2009-06-18 10:30:00,34.39,34.39,34.19,34.25,290900.0,22.7913,22.7913,22.6587,22.6985,290900.0
2009-06-18 10:35:00,34.25,34.3,34.13,34.15,132100.0,22.6985,22.7316,22.619,22.6322,132100.0
2009-06-18 10:40:00,34.15,34.16,33.93,33.96,286700.0,22.6322,22.6388,22.4864,22.5063,286700.0
2009-06-18 10:45:00,33.96,34.0,33.88,33.93,230200.0,22.5063,22.5328,22.4533,22.4864,230200.0
2009-06-18 10:50:00,33.93,33.98,33.82,33.86,138600.0,22.4864,22.5195,22.4135,22.44,138600.0
2009-06-18 10:55:00,33.87,34.0,33.86,33.96,164600.0,22.4466,22.5328,22.44,22.5063,164600.0
2009-06-18 11:00:00,33.96,34.07,33.94,34.06,158700.0,22.5063,22.5792,22.493,22.5726,158700.0
2009-06-18 11:05:00,34.07,34.16,34.06,34.11,94200.0,22.5792,22.6388,22.5726,22.6057,94200.0
2009-06-18 11:10:00,34.11,34.11,33.9,33.9,239100.0,22.6057,22.6057,22.4665,22.4665,239100.0
2009-06-18 11:15:00,33.89,34.04,33.87,34.04,136300.0,22.4599,22.5593,22.4466,22.5593,136300.0
2009-06-18 11:20:00,34.03,34.13,34.03,34.11,120200.0,22.5527,22.619,22.5527,22.6057,120200.0
2009-06-18 11:25:00,34.1,34.16,34.07,34.1,117100.0,22.5991,22.6388,22.5792,22.5991,117100.0
2009-06-18 11:30:00,34.1,34.11,34.04,34.09,70500.0,22.5991,22.6057,22.5593,22.5924,70500.0
2009-06-18 11:35:00,34.09,34.09,33.98,34.01,153600.0,22.5924,22.5924,22.5195,22.5394,153600.0
2009-06-18 11:40:00,34.02,34.06,33.99,34.01,66300.0,22.5461,22.5726,22.5262,22.5394,66300.0
2009-06-18 11:45:00,34.01,34.04,34.0,34.02,123300.0,22.5394,22.5593,22.5328,22.5461,123300.0
2009-06-18 11:50:00,34.02,34.02,33.98,34.0,235000.0,22.5461,22.5461,22.5195,22.5328,235000.0
2009-06-18 11:55:00,34.0,34.11,33.99,34.11,97600.0,22.5328,22.6057,22.5262,22.6057,97600.0
2009-06-18 12:00:00,34.11,34.11,34.01,34.03,152800.0,22.6057,22.6057,22.5394,22.5527,152800.0
2009-06-18 12:05:00,34.03,34.03,34.0,34.02,162100.0,22.5527,22.5527,22.5328,22.5461,162100.0
2009-06-18 12:10:00,34.03,34.03,34.0,34.02,84000.0,22.5527,22.5527,22.5328,22.5461,84000.0
2009-06-18 12:15:00,34.02,34.06,34.0,34.05,119600.0,22.5461,22.5726,22.5328,22.5659,119600.0
2009-06-18 12:20:00,34.05,34.07,34.02,34.05,81900.0,22.5659,22.5792,22.5461,22.5659,81900.0
2009-06-18 12:25:00,34.04,34.09,34.03,34.06,108000.0,22.5593,22.5924,22.5527,22.5726,108000.0
2009-06-18 12:30:00,34.05,34.12,34.05,34.08,65000.0,22.5659,22.6123,22.5659,22.5858,65000.0
2009-06-18 12:35:00,34.08,34.08,34.05,34.06,38600.0,22.5858,22.5858,22.5659,22.5726,38600.0
2009-06-18 12:40:00,34.05,34.07,34.05,34.05,61500.0,22.5659,22.5792,22.5659,22.5659,61500.0
2009-06-18 12:45:00,34.05,34.12,34.05,34.11,99700.0,22.5659,22.6123,22.5659,22.6057,99700.0
2009-06-18 12:50:00,34.12,34.19,34.11,34.12,114400.0,22.6123,22.6587,22.6057,22.6123,114400.0
2009-06-18 12:55:00,34.12,34.2,34.08,34.2,57500.0,22.6123,22.6653,22.5858,22.6653,57500.0
2009-06-18 13:00:00,34.2,34.22,34.11,34.12,70300.0,22.6653,22.6786,22.6057,22.6123,70300.0
2009-06-18 13:05:00,34.12,34.31,34.11,34.26,138800.0,22.6123,22.7382,22.6057,22.7051,138800.0
2009-06-18 13:10:00,34.27,34.29,34.23,34.25,64900.0,22.7117,22.725,22.6852,22.6985,64900.0
2009-06-18 13:15:00,34.26,34.28,34.1,34.17,104000.0,22.7051,22.7184,22.5991,22.6455,104000.0
2009-06-18 13:20:00,34.17,34.2,34.15,34.2,55200.0,22.6455,22.6653,22.6322,22.6653,55200.0
2009-06-18 13:25:00,34.2,34.2,34.13,34.15,91300.0,22.6653,22.6653,22.619,22.6322,91300.0
2009-06-18 13:30:00,34.16,34.17,34.12,34.16,87300.0,22.6388,22.6455,22.6123,22.6388,87300.0
2009-06-18 13:35:00,34.17,34.18,34.11,34.13,128800.0,22.6455,22.6521,22.6057,22.619,128800.0
2009-06-18 13:40:00,34.13,34.22,34.12,34.21,97100.0,22.619,22.6786,22.6123,22.672,97100.0
2009-06-18 13:45:00,34.2,34.23,34.16,34.19,128700.0,22.6653,22.6852,22.6388,22.6587,128700.0
2009-06-18 13:50:00,34.19,34.23,34.17,34.23,54600.0,22.6587,22.6852,22.6455,22.6852,54600.0
2009-06-18 13:55:00,34.23,34.23,34.12,34.14,128900.0,22.6852,22.6852,22.6123,22.6256,128900.0
2009-06-18 14:00:00,34.13,34.16,34.1,34.12,123200.0,22.619,22.6388,22.5991,22.6123,123200.0
2009-06-18 14:05:00,34.13,34.13,34.02,34.03,118800.0,22.619,22.619,22.5461,22.5527,118800.0
2009-06-18 14:10:00,34.03,34.07,33.94,34.05,203400.0,22.5527,22.5792,22.493,22.5659,203400.0
2009-06-18 14:15:00,34.04,34.1,34.0,34.06,128500.0,22.5593,22.5991,22.5328,22.5726,128500.0
2009-06-18 14:20:00,34.06,34.1,34.03,34.1,95600.0,22.5726,22.5991,22.5527,22.5991,95600.0
2009-06-18 14:25:00,34.1,34.15,34.08,34.14,88700.0,22.5991,22.6322,22.5858,22.6256,88700.0
2009-06-18 14:30:00,34.15,34.17,34.07,34.09,128700.0,22.6322,22.6455,22.5792,22.5924,128700.0
2009-06-18 14:35:00,34.09,34.12,34.04,34.12,103600.0,22.5924,22.6123,22.5593,22.6123,103600.0
2009-06-18 14:40:00,34.12,34.14,34.1,34.11,106600.0,22.6123,22.6256,22.5991,22.6057,106600.0
2009-06-18 14:45:00,34.12,34.13,34.09,34.12,164500.0,22.6123,22.619,22.5924,22.6123,164500.0
2009-06-18 14:50:00,34.12,34.13,34.07,34.11,81800.0,22.6123,22.619,22.5792,22.6057,81800.0
2009-06-18 14:55:00,34.1,34.14,34.07,34.11,194400.0,22.5991,22.6256,22.5792,22.6057,194400.0
2009-06-18 15:00:00,34.11,34.14,34.08,34.09,117600.0,22.6057,22.6256,22.5858,22.5924,117600.0
2009-06-18 15:05:00,34.1,34.17,34.09,34.16,84100.0,22.5991,22.6455,22.5924,22.6388,84100.0
2009-06-18 15:10:00,34.16,34.17,34.11,34.14,118500.0,22.6388,22.6455,22.6057,22.6256,118500.0
2009-06-18 15:15:00,34.13,34.17,34.12,34.16,150900.0,22.619,22.6455,22.6123,22.6388,150900.0
2009-06-18 15:20:00,34.16,34.16,34.06,34.06,127200.0,22.6388,22.6388,22.5726,22.5726,127200.0
2009-06-18 15:25:00,34.06,34.1,34.05,34.08,218500.0,22.5726,22.5991,22.5659,22.5858,218500.0
2009-06-18 15:30:00,34.08,34.16,34.08,34.11,232400.0,22.5858,22.6388,22.5858,22.6057,232400.0
2009-06-18 15:35:00,34.11,34.13,34.06,34.08,264500.0,22.6057,22.619,22.5726,22.5858,264500.0
2009-06-18 15:40:00,34.08,34.13,34.03,34.07,374400.0,22.5858,22.619,22.5527,22.5792,374400.0
2009-06-18 15:45:00,34.08,34.08,33.99,34.04,451000.0,22.5858,22.5858,22.5262,22.5593,451000.0
2009-06-18 15:50:00,34.04,34.1,34.0,34.1,491700.0,22.5593,22.5991,22.5328,22.5991,491700.0
2009-06-18 15:55:00,34.1,34.13,34.05,34.12,759000.0,22.5991,22.619,22.5659,22.6123,759000.0
2009-06-19 09:30:00,34.31,34.51,34.18,34.2,2265700.0,22.7382,22.8708,22.6521,22.6653,2265700.0
2009-06-19 09:35:00,34.18,34.56,34.16,34.42,371700.0,22.6521,22.9039,22.6388,22.8111,371700.0
2009-06-19 09:40:00,34.42,34.55,34.32,34.55,211600.0,22.8111,22.8973,22.7449,22.8973,211600.0
2009-06-19 09:45:00,34.55,34.57,34.38,34.53,108900.0,22.8973,22.9106,22.7846,22.884,108900.0
2009-06-19 09:50:00,34.52,34.57,34.41,34.57,168200.0,22.8774,22.9106,22.8045,22.9106,168200.0
2009-06-19 09:55:00,34.55,34.6,34.45,34.48,205000.0,22.8973,22.9304,22.831,22.8509,205000.0
2009-06-19 10:00:00,34.48,34.49,34.34,34.35,190000.0,22.8509,22.8575,22.7581,22.7648,190000.0
2009-06-19 10:05:00,34.34,34.35,34.2,34.28,244400.0,22.7581,22.7648,22.6653,22.7184,244400.0
2009-06-19 10:10:00,34.3,34.33,34.18,34.22,237300.0,22.7316,22.7515,22.6521,22.6786,237300.0
2009-06-19 10:15:00,34.22,34.27,34.17,34.19,186900.0,22.6786,22.7117,22.6455,22.6587,186900.0
2009-06-19 10:20:00,34.2,34.22,34.08,34.19,238800.0,22.6653,22.6786,22.5858,22.6587,238800.0
2009-06-19 10:25:00,34.19,34.2,34.09,34.14,196300.0,22.6587,22.6653,22.5924,22.6256,196300.0
2009-06-19 10:30:00,34.15,34.17,34.1,34.13,144700.0,22.6322,22.6455,22.5991,22.619,144700.0
2009-06-19 10:35:00,34.13,34.15,34.08,34.12,134200.0,22.619,22.6322,22.5858,22.6123,134200.0
2009-06-19 10:40:00,34.13,34.14,34.04,34.1,170100.0,22.619,22.6256,22.5593,22.5991,170100.0
2009-06-19 10:45:00,34.1,34.2,34.08,34.17,119800.0,22.5991,22.6653,22.5858,22.6455,119800.0
2009-06-19 10:50:00,34.17,34.29,34.09,34.28,198200.0,22.6455,22.725,22.5924,22.7184,198200.0
2009-06-19 10:55:00,34.28,34.34,34.23,34.32,122300.0,22.7184,22.7581,22.6852,22.7449,122300.0
2009-06-19 11:00:00,34.32,34.39,34.2,34.21,128200.0,22.7449,22.7913,22.6653,22.672,128200.0
2009-06-19 11:05:00,34.2,34.26,34.2,34.2,226400.0,22.6653,22.7051,22.6653,22.6653,226400.0
2009-06-19 11:10:00,34.2,34.25,34.19,34.22,85200.0,22.6653,22.6985,22.6587,22.6786,85200.0
2009-06-19 11:15:00,34.22,34.24,34.18,34.2,70900.0,22.6786,22.6919,22.6521,22.6653,70900.0
2009-06-19 11:20:00,34.19,34.23,34.12,34.13,183500.0,22.6587,22.6852,22.6123,22.619,183500.0
2009-06-19 11:25:00,34.13,34.15,34.09,34.11,89800.0,22.619,22.6322,22.5924,22.6057,89800.0
2009-06-19 11:30:00,34.11,34.14,34.08,34.12,113800.0,22.6057,22.6256,22.5858,22.6123,113800.0
2009-06-19 11:35:00,34.12,34.13,34.09,34.11,61600.0,22.6123,22.619,22.5924,22.6057,61600.0
2009-06-19 11:40:00,34.11,34.13,34.09,34.1,60100.0,22.6057,22.619,22.5924,22.5991,60100.0
2009-06-19 11:45:00,34.1,34.11,34.03,34.03,167900.0,22.5991,22.6057,22.5527,22.5527,167900.0
2009-06-19 11:50:00,34.03,34.07,34.03,34.05,65200.0,22.5527,22.5792,22.5527,22.5659,65200.0
2009-06-19 11:55:00,34.05,34.05,34.0,34.04,78300.0,22.5659,22.5659,22.5328,22.5593,78300.0
2009-06-19 12:00:00,34.04,34.04,34.0,34.01,47500.0,22.5593,22.5593,22.5328,22.5394,47500.0
2009-06-19 12:05:00,34.01,34.03,33.95,33.95,105200.0,22.5394,22.5527,22.4997,22.4997,105200.0
2009-06-19 12:10:00,33.95,33.96,33.9,33.95,228700.0,22.4997,22.5063,22.4665,22.4997,228700.0
2009-06-19 12:15:00,33.94,33.96,33.94,33.94,47000.0,22.493,22.5063,22.493,22.493,47000.0
2009-06-19 12:20:00,33.94,33.94,33.87,33.89,106500.0,22.493,22.493,22.4466,22.4599,106500.0
2009-06-19 12:25:00,33.89,33.89,33.83,33.86,107900.0,22.4599,22.4599,22.4201,22.44,107900.0
2009-06-19 12:30:00,33.86,33.87,33.78,33.79,269300.0,22.44,22.4466,22.387,22.3936,269300.0
2009-06-19 12:35:00,33.79,33.79,33.66,33.66,233100.0,22.3936,22.3936,22.3075,22.3075,233100.0
2009-06-19 12:40:00,33.65,33.68,33.62,33.67,214900.0,22.3008,22.3207,22.281,22.3141,214900.0
2009-06-19 12:45:00,33.67,33.69,33.58,33.62,262900.0,22.3141,22.3274,22.2544,22.281,262900.0
2009-06-19 12:50:00,33.62,33.67,33.6,33.64,147600.0,22.281,22.3141,22.2677,22.2942,147600.0
2009-06-19 12:55:00,33.65,33.69,33.62,33.63,159300.0,22.3008,22.3274,22.281,22.2876,159300.0
2009-06-19 13:00:00,33.63,33.66,33.62,33.64,84300.0,22.2876,22.3075,22.281,22.2942,84300.0
2009-06-19 13:05:00,33.63,33.64,33.57,33.62,152400.0,22.2876,22.2942,22.2478,22.281,152400.0
2009-06-19 13:10:00,33.61,33.7,33.6,33.64,75900.0,22.2743,22.334,22.2677,22.2942,75900.0
2009-06-19 13:15:00,33.64,33.69,33.63,33.66,59700.0,22.2942,22.3274,22.2876,22.3075,59700.0
2009-06-19 13:20:00,33.66,33.7,33.65,33.68,92200.0,22.3075,22.334,22.3008,22.3207,92200.0
2009-06-19 13:25:00,33.68,33.69,33.59,33.65,81300.0,22.3207,22.3274,22.2611,22.3008,81300.0
2009-06-19 13:30:00,33.66,33.7,33.64,33.69,61300.0,22.3075,22.334,22.2942,22.3274,61300.0
2009-06-19 13:35:00,33.69,33.75,33.66,33.7,95800.0,22.3274,22.3671,22.3075,22.334,95800.0
2009-06-19 13:40:00,33.69,33.74,33.66,33.67,96300.0,22.3274,22.3605,22.3075,22.3141,96300.0
2009-06-19 13:45:00,33.66,33.67,33.6,33.65,89300.0,22.3075,22.3141,22.2677,22.3008,89300.0
2009-06-19 13:50:00,33.65,33.72,33.64,33.71,71700.0,22.3008,22.3472,22.2942,22.3406,71700.0
2009-06-19 13:55:00,33.71,33.74,33.69,33.71,88500.0,22.3406,22.3605,22.3274,22.3406,88500.0
2009-06-19 14:00:00,33.7,33.73,33.7,33.71,52200.0,22.334,22.3539,22.334,22.3406,52200.0
2009-06-19 14:05:00,33.71,33.72,33.65,33.68,122900.0,22.3406,22.3472,22.3008,22.3207,122900.0
2009-06-19 14:10:00,33.68,33.69,33.57,33.6,267200.0,22.3207,22.3274,22.2478,22.2677,267200.0
2009-06-19 14:15:00,33.59,33.6,33.46,33.46,199900.0,22.2611,22.2677,22.1749,22.1749,199900.0
2009-06-19 14:20:00,33.46,33.53,33.45,33.5,111800.0,22.1749,22.2213,22.1683,22.2014,111800.0
2009-06-19 14:25:00,33.5,33.58,33.49,33.56,104100.0,22.2014,22.2544,22.1948,22.2412,104100.0
2009-06-19 14:30:00,33.56,33.65,33.55,33.61,120200.0,22.2412,22.3008,22.2346,22.2743,120200.0
2009-06-19 14:35:00,33.61,33.64,33.58,33.64,61000.0,22.2743,22.2942,22.2544,22.2942,61000.0
2009-06-19 14:40:00,33.64,33.67,33.63,33.64,30500.0,22.2942,22.3141,22.2876,22.2942,30500.0
2009-06-19 14:45:00,33.65,33.65,33.62,33.65,49400.0,22.3008,22.3008,22.281,22.3008,49400.0
2009-06-19 14:50:00,33.65,33.67,33.62,33.66,97000.0,22.3008,22.3141,22.281,22.3075,97000.0
2009-06-19 14:55:00,33.67,33.72,33.64,33.64,177800.0,22.3141,22.3472,22.2942,22.2942,177800.0
2009-06-19 15:00:00,33.65,33.75,33.63,33.64,140200.0,22.3008,22.3671,22.2876,22.2942,140200.0
2009-06-19 15:05:00,33.64,33.65,33.55,33.57,151900.0,22.2942,22.3008,22.2346,22.2478,151900.0
2009-06-19 15:10:00,33.58,33.61,33.54,33.6,164900.0,22.2544,22.2743,22.2279,22.2677,164900.0
2009-06-19 15:15:00,33.59,33.67,33.58,33.67,139800.0,22.2611,22.3141,22.2544,22.3141,139800.0
2009-06-19 15:20:00,33.67,33.74,33.65,33.65,136300.0,22.3141,22.3605,22.3008,22.3008,136300.0
2009-06-19 15:25:00,33.66,33.83,33.64,33.83,257900.0,22.3075,22.4201,22.2942,22.4201,257900.0
2009-06-19 15:30:00,33.83,33.87,33.77,33.78,190100.0,22.4201,22.4466,22.3804,22.387,190100.0
2009-06-19 15:35:00,33.78,33.83,33.75,33.75,169800.0,22.387,22.4201,22.3671,22.3671,169800.0
2009-06-19 15:40:00,33.76,33.83,33.75,33.83,174700.0,22.3737,22.4201,22.3671,22.4201,174700.0
2009-06-19 15:45:00,33.82,33.83,33.67,33.77,235200.0,22.4135,22.4201,22.3141,22.3804,235200.0
2009-06-19 15:50:00,33.76,33.77,33.66,33.68,267700.0,22.3737,22.3804,22.3075,22.3207,267700.0
2009-06-19 15:55:00,33.68,33.71,33.56,33.6,584600.0,22.3207,22.3406,22.2412,22.2677,584600.0
2009-06-22 09:30:00,33.49,33.51,32.86,32.86,688400.0,22.1948,22.2081,21.7773,21.7773,688400.0
2009-06-22 09:35:00,32.87,32.88,32.64,32.75,530500.0,21.7839,21.7905,21.6315,21.7044,530500.0
2009-06-22 09:40:00,32.75,32.78,32.68,32.7,224400.0,21.7044,21.7243,21.658,21.6712,224400.0
2009-06-22 09:45:00,32.7,32.82,32.68,32.79,272700.0,21.6712,21.7508,21.658,21.7309,272700.0
2009-06-22 09:50:00,32.8,32.81,32.68,32.68,205300.0,21.7375,21.7441,21.658,21.658,205300.0
2009-06-22 09:55:00,32.68,32.68,32.57,32.64,191700.0,21.658,21.658,21.5851,21.6315,191700.0
2009-06-22 10:00:00,32.64,32.64,32.37,32.39,330900.0,21.6315,21.6315,21.4525,21.4658,330900.0
2009-06-22 10:05:00,32.41,32.49,32.35,32.45,233100.0,21.4791,21.5321,21.4393,21.5056,233100.0
2009-06-22 10:10:00,32.45,32.47,32.33,32.35,287200.0,21.5056,21.5188,21.426,21.4393,287200.0
2009-06-22 10:15:00,32.35,32.4,32.2,32.21,243600.0,21.4393,21.4724,21.3399,21.3465,243600.0
2009-06-22 10:20:00,32.2,32.36,32.2,32.35,372400.0,21.3399,21.4459,21.3399,21.4393,372400.0
2009-06-22 10:25:00,32.36,32.47,32.22,32.24,275400.0,21.4459,21.5188,21.3531,21.3664,275400.0
2009-06-22 10:30:00,32.24,32.24,32.1,32.14,243600.0,21.3664,21.3664,21.2736,21.3001,243600.0
2009-06-22 10:35:00,32.13,32.19,32.04,32.11,240800.0,21.2935,21.3333,21.2338,21.2802,240800.0
2009-06-22 10:40:00,32.11,32.12,32.01,32.01,237400.0,21.2802,21.2869,21.214,21.214,237400.0
2009-06-22 10:45:00,32.01,32.11,32.01,32.07,138000.0,21.214,21.2802,21.214,21.2537,138000.0
2009-06-22 10:50:00,32.08,32.1,32.06,32.07,143000.0,21.2604,21.2736,21.2471,21.2537,143000.0
2009-06-22 10:55:00,32.07,32.09,32.05,32.08,106900.0,21.2537,21.267,21.2405,21.2604,106900.0
2009-06-22 11:00:00,32.08,32.08,32.01,32.04,155900.0,21.2604,21.2604,21.214,21.2338,155900.0
2009-06-22 11:05:00,32.05,32.13,32.03,32.11,133500.0,21.2405,21.2935,21.2272,21.2802,133500.0
2009-06-22 11:10:00,32.1,32.2,32.1,32.2,138800.0,21.2736,21.3399,21.2736,21.3399,138800.0
2009-06-22 11:15:00,32.19,32.29,32.19,32.29,134200.0,21.3333,21.3995,21.3333,21.3995,134200.0
2009-06-22 11:20:00,32.29,32.41,32.29,32.4,245100.0,21.3995,21.4791,21.3995,21.4724,245100.0
2009-06-22 11:25:00,32.4,32.48,32.37,32.37,273000.0,21.4724,21.5254,21.4525,21.4525,273000.0
2009-06-22 11:30:00,32.36,32.43,32.32,32.35,153800.0,21.4459,21.4923,21.4194,21.4393,153800.0
2009-06-22 11:35:00,32.35,32.38,32.25,32.26,155900.0,21.4393,21.4592,21.373,21.3796,155900.0
2009-06-22 11:40:00,32.25,32.31,32.24,32.26,106600.0,21.373,21.4128,21.3664,21.3796,106600.0
2009-06-22 11:45:00,32.26,32.29,32.18,32.19,170100.0,21.3796,21.3995,21.3266,21.3333,170100.0
2009-06-22 11:50:00,32.19,32.2,32.15,32.18,94600.0,21.3333,21.3399,21.3067,21.3266,94600.0
2009-06-22 11:55:00,32.18,32.19,32.15,32.17,89300.0,21.3266,21.3333,21.3067,21.32,89300.0
2009-06-22 12:00:00,32.17,32.2,32.14,32.17,120600.0,21.32,21.3399,21.3001,21.32,120600.0
2009-06-22 12:05:00,32.17,32.22,32.16,32.18,105100.0,21.32,21.3531,21.3134,21.3266,105100.0
2009-06-22 12:10:00,32.17,32.28,32.16,32.23,371800.0,21.32,21.3929,21.3134,21.3598,371800.0
2009-06-22 12:15:00,32.23,32.27,32.21,32.25,66400.0,21.3598,21.3863,21.3465,21.373,66400.0
2009-06-22 12:20:00,32.24,32.32,32.2,32.24,85800.0,21.3664,21.4194,21.3399,21.3664,85800.0
2009-06-22 12:25:00,32.23,32.38,32.23,32.38,195500.0,21.3598,21.4592,21.3598,21.4592,195500.0
2009-06-22 12:30:00,32.38,32.44,32.34,32.39,189300.0,21.4592,21.4989,21.4327,21.4658,189300.0
2009-06-22 12:35:00,32.4,32.43,32.35,32.43,89600.0,21.4724,21.4923,21.4393,21.4923,89600.0
2009-06-22 12:40:00,32.43,32.46,32.4,32.42,58600.0,21.4923,21.5122,21.4724,21.4857,58600.0
2009-06-22 12:45:00,32.43,32.43,32.32,32.33,147800.0,21.4923,21.4923,21.4194,21.426,147800.0
2009-06-22 12:50:00,32.32,32.36,32.29,32.34,45200.0,21.4194,21.4459,21.3995,21.4327,45200.0
2009-06-22 12:55:00,32.34,32.41,32.33,32.4,65000.0,21.4327,21.4791,21.426,21.4724,65000.0
2009-06-22 13:00:00,32.41,32.47,32.4,32.45,201200.0,21.4791,21.5188,21.4724,21.5056,201200.0
2009-06-22 13:05:00,32.44,32.48,32.41,32.47,76800.0,21.4989,21.5254,21.4791,21.5188,76800.0
2009-06-22 13:10:00,32.48,32.48,32.36,32.36,81500.0,21.5254,21.5254,21.4459,21.4459,81500.0
2009-06-22 13:15:00,32.37,32.39,32.26,32.32,92500.0,21.4525,21.4658,21.3796,21.4194,92500.0
2009-06-22 13:20:00,32.33,32.36,32.28,32.35,59600.0,21.426,21.4459,21.3929,21.4393,59600.0
2009-06-22 13:25:00,32.36,32.46,32.35,32.43,127500.0,21.4459,21.5122,21.4393,21.4923,127500.0
2009-06-22 13:30:00,32.43,32.44,32.42,32.43,45700.0,21.4923,21.4989,21.4857,21.4923,45700.0
2009-06-22 13:35:00,32.43,32.47,32.42,32.46,50500.0,21.4923,21.5188,21.4857,21.5122,50500.0
2009-06-22 13:40:00,32.45,32.48,32.41,32.43,56900.0,21.5056,21.5254,21.4791,21.4923,56900.0
2009-06-22 13:45:00,32.43,32.44,32.42,32.43,38200.0,21.4923,21.4989,21.4857,21.4923,38200.0
2009-06-22 13:50:00,32.42,32.45,32.39,32.44,89500.0,21.4857,21.5056,21.4658,21.4989,89500.0
2009-06-22 13:55:00,32.45,32.46,32.42,32.43,42400.0,21.5056,21.5122,21.4857,21.4923,42400.0
2009-06-22 14:00:00,32.43,32.44,32.38,32.42,89900.0,21.4923,21.4989,21.4592,21.4857,89900.0
2009-06-22 14:05:00,32.42,32.47,32.4,32.45,170400.0,21.4857,21.5188,21.4724,21.5056,170400.0
2009-06-22 14:10:00,32.46,32.48,32.42,32.47,108300.0,21.5122,21.5254,21.4857,21.5188,108300.0
2009-06-22 14:15:00,32.48,32.54,32.48,32.52,92400.0,21.5254,21.5652,21.5254,21.552,92400.0
2009-06-22 14:20:00,32.53,32.57,32.51,32.54,110000.0,21.5586,21.5851,21.5453,21.5652,110000.0
2009-06-22 14:25:00,32.54,32.55,32.45,32.45,108300.0,21.5652,21.5718,21.5056,21.5056,108300.0
2009-06-22 14:30:00,32.45,32.49,32.44,32.45,111500.0,21.5056,21.5321,21.4989,21.5056,111500.0
2009-06-22 14:35:00,32.46,32.52,32.43,32.5,157100.0,21.5122,21.552,21.4923,21.5387,157100.0
2009-06-22 14:40:00,32.5,32.51,32.42,32.44,107300.0,21.5387,21.5453,21.4857,21.4989,107300.0
2009-06-22 14:45:00,32.43,32.44,32.36,32.39,104200.0,21.4923,21.4989,21.4459,21.4658,104200.0
2009-06-22 14:50:00,32.4,32.43,32.38,32.42,81200.0,21.4724,21.4923,21.4592,21.4857,81200.0
2009-06-22 14:55:00,32.42,32.53,32.41,32.53,174100.0,21.4857,21.5586,21.4791,21.5586,174100.0
2009-06-22 15:00:00,32.53,32.61,32.52,32.59,137500.0,21.5586,21.6116,21.552,21.5983,137500.0
2009-06-22 15:05:00,32.58,32.58,32.5,32.54,67100.0,21.5917,21.5917,21.5387,21.5652,67100.0
2009-06-22 15:10:00,32.54,32.57,32.49,32.55,136200.0,21.5652,21.5851,21.5321,21.5718,136200.0
2009-06-22 15:15:00,32.56,32.64,32.53,32.58,97900.0,21.5785,21.6315,21.5586,21.5917,97900.0
2009-06-22 15:20:00,32.58,32.6,32.52,32.6,139800.0,21.5917,21.605,21.552,21.605,139800.0
2009-06-22 15:25:00,32.59,32.6,32.53,32.58,123100.0,21.5983,21.605,21.5586,21.5917,123100.0
2009-06-22 15:30:00,32.58,32.64,32.51,32.53,207400.0,21.5917,21.6315,21.5453,21.5586,207400.0
2009-06-22 15:35:00,32.52,32.61,32.51,32.61,119800.0,21.552,21.6116,21.5453,21.6116,119800.0
2009-06-22 15:40:00,32.6,32.61,32.42,32.44,271300.0,21.605,21.6116,21.4857,21.4989,271300.0
2009-06-22 15:45:00,32.43,32.48,32.43,32.47,243000.0,21.4923,21.5254,21.4923,21.5188,243000.0
2009-06-22 15:50:00,32.46,32.48,32.38,32.42,402000.0,21.5122,21.5254,21.4592,21.4857,402000.0
2009-06-22 15:55:00,32.42,32.44,32.31,32.32,472800.0,21.4857,21.4989,21.4128,21.4194,472800.0
2009-06-23 09:30:00,32.47,32.65,32.47,32.51,162400.0,21.5188,21.6381,21.5188,21.5453,162400.0
2009-06-23 09:35:00,32.52,32.86,32.52,32.71,221000.0,21.552,21.7773,21.552,21.6779,221000.0
2009-06-23 09:40:00,32.72,32.85,32.5,32.52,305000.0,21.6845,21.7707,21.5387,21.552,305000.0
2009-06-23 09:45:00,32.52,32.7,32.43,32.7,267300.0,21.552,21.6712,21.4923,21.6712,267300.0
2009-06-23 09:50:00,32.69,32.9,32.69,32.88,213100.0,21.6646,21.8038,21.6646,21.7905,213100.0
2009-06-23 09:55:00,32.88,32.99,32.85,32.95,236600.0,21.7905,21.8634,21.7707,21.8369,236600.0
2009-06-23 10:00:00,32.95,32.98,32.63,32.97,208000.0,21.8369,21.8568,21.6249,21.8502,208000.0
2009-06-23 10:05:00,32.98,33.0,32.76,32.76,144800.0,21.8568,21.8701,21.711,21.711,144800.0
2009-06-23 10:10:00,32.76,32.77,32.53,32.54,143500.0,21.711,21.7176,21.5586,21.5652,143500.0
2009-06-23 10:15:00,32.53,32.75,32.51,32.71,126300.0,21.5586,21.7044,21.5453,21.6779,126300.0
2009-06-23 10:20:00,32.71,32.79,32.62,32.66,107400.0,21.6779,21.7309,21.6182,21.6447,107400.0
2009-06-23 10:25:00,32.65,32.65,32.56,32.6,115800.0,21.6381,21.6381,21.5785,21.605,115800.0
2009-06-23 10:30:00,32.6,32.64,32.58,32.61,198300.0,21.605,21.6315,21.5917,21.6116,198300.0
2009-06-23 10:35:00,32.62,32.67,32.53,32.62,129600.0,21.6182,21.6514,21.5586,21.6182,129600.0
2009-06-23 10:40:00,32.63,32.63,32.37,32.37,137200.0,21.6249,21.6249,21.4525,21.4525,137200.0
2009-06-23 10:45:00,32.38,32.38,32.3,32.31,126300.0,21.4592,21.4592,21.4062,21.4128,126300.0
2009-06-23 10:50:00,32.31,32.32,32.21,32.21,216500.0,21.4128,21.4194,21.3465,21.3465,216500.0
2009-06-23 10:55:00,32.21,32.24,32.14,32.18,294400.0,21.3465,21.3664,21.3001,21.3266,294400.0
2009-06-23 11:00:00,32.18,32.24,32.15,32.17,125600.0,21.3266,21.3664,21.3067,21.32,125600.0
2009-06-23 11:05:00,32.17,32.31,32.14,32.24,226400.0,21.32,21.4128,21.3001,21.3664,226400.0
2009-06-23 11:10:00,32.24,32.28,32.21,32.23,103400.0,21.3664,21.3929,21.3465,21.3598,103400.0
2009-06-23 11:15:00,32.22,32.46,32.22,32.46,149600.0,21.3531,21.5122,21.3531,21.5122,149600.0
2009-06-23 11:20:00,32.44,32.46,32.31,32.35,114500.0,21.4989,21.5122,21.4128,21.4393,114500.0
2009-06-23 11:25:00,32.35,32.5,32.35,32.48,133600.0,21.4393,21.5387,21.4393,21.5254,133600.0
2009-06-23 11:30:00,32.48,32.59,32.47,32.58,114200.0,21.5254,21.5983,21.5188,21.5917,114200.0
2009-06-23 11:35:00,32.57,32.63,32.57,32.61,127200.0,21.5851,21.6249,21.5851,21.6116,127200.0
2009-06-23 11:40:00,32.6,32.62,32.58,32.59,112100.0,21.605,21.6182,21.5917,21.5983,112100.0
2009-06-23 11:45:00,32.6,32.65,32.59,32.61,71200.0,21.605,21.6381,21.5983,21.6116,71200.0
2009-06-23 11:50:00,32.61,32.69,32.6,32.66,86900.0,21.6116,21.6646,21.605,21.6447,86900.0
2009-06-23 11:55:00,32.66,32.68,32.65,32.66,32500.0,21.6447,21.658,21.6381,21.6447,32500.0
2009-06-23 12:00:00,32.67,32.67,32.59,32.6,48700.0,21.6514,21.6514,21.5983,21.605,48700.0
2009-06-23 12:05:00,32.6,32.67,32.59,32.63,90300.0,21.605,21.6514,21.5983,21.6249,90300.0
2009-06-23 12:10:00,32.63,32.63,32.57,32.59,99400.0,21.6249,21.6249,21.5851,21.5983,99400.0
2009-06-23 12:15:00,32.59,32.62,32.58,32.6,79300.0,21.5983,21.6182,21.5917,21.605,79300.0
2009-06-23 12:20:00,32.6,32.74,32.6,32.74,83600.0,21.605,21.6978,21.605,21.6978,83600.0
2009-06-23 12:25:00,32.73,32.75,32.65,32.67,106700.0,21.6911,21.7044,21.6381,21.6514,106700.0
2009-06-23 12:30:00,32.67,32.68,32.64,32.66,31200.0,21.6514,21.658,21.6315,21.6447,31200.0
2009-06-23 12:35:00,32.66,32.88,32.65,32.81,173600.0,21.6447,21.7905,21.6381,21.7441,173600.0
2009-06-23 12:40:00,32.82,32.83,32.75,32.78,133600.0,21.7508,21.7574,21.7044,21.7243,133600.0
2009-06-23 12:45:00,32.79,32.86,32.78,32.85,112600.0,21.7309,21.7773,21.7243,21.7707,112600.0
2009-06-23 12:50:00,32.86,32.87,32.8,32.84,76200.0,21.7773,21.7839,21.7375,21.764,76200.0
2009-06-23 12:55:00,32.84,32.87,32.83,32.83,59900.0,21.764,21.7839,21.7574,21.7574,59900.0
2009-06-23 13:00:00,32.84,32.95,32.81,32.94,131000.0,21.764,21.8369,21.7441,21.8303,131000.0
2009-06-23 13:05:00,32.95,32.98,32.9,32.97,134900.0,21.8369,21.8568,21.8038,21.8502,134900.0
2009-06-23 13:10:00,32.97,33.05,32.92,32.92,164500.0,21.8502,21.9032,21.817,21.817,164500.0
2009-06-23 13:15:00,32.92,32.94,32.86,32.92,103100.0,21.817,21.8303,21.7773,21.817,103100.0
2009-06-23 13:20:00,32.93,32.94,32.9,32.94,32700.0,21.8237,21.8303,21.8038,21.8303,32700.0
2009-06-23 13:25:00,32.94,32.94,32.87,32.87,56300.0,21.8303,21.8303,21.7839,21.7839,56300.0
2009-06-23 13:30:00,32.86,32.92,32.85,32.91,40700.0,21.7773,21.817,21.7707,21.8104,40700.0
2009-06-23 13:35:00,32.91,32.94,32.9,32.92,76700.0,21.8104,21.8303,21.8038,21.817,76700.0
2009-06-23 13:40:00,32.91,32.92,32.85,32.92,64500.0,21.8104,21.817,21.7707,21.817,64500.0
2009-06-23 13:45:00,32.92,32.92,32.85,32.86,33300.0,21.817,21.817,21.7707,21.7773,33300.0
2009-06-23 13:50:00,32.86,32.88,32.83,32.85,54500.0,21.7773,21.7905,21.7574,21.7707,54500.0
2009-06-23 13:55:00,32.85,32.87,32.79,32.8,79900.0,21.7707,21.7839,21.7309,21.7375,79900.0
2009-06-23 14:00:00,32.79,32.86,32.73,32.84,97900.0,21.7309,21.7773,21.6911,21.764,97900.0
2009-06-23 14:05:00,32.84,32.9,32.84,32.87,56000.0,21.764,21.8038,21.764,21.7839,56000.0
2009-06-23 14:10:00,32.87,33.02,32.86,32.99,113200.0,21.7839,21.8833,21.7773,21.8634,113200.0
2009-06-23 14:15:00,33.0,33.05,32.97,33.01,81300.0,21.8701,21.9032,21.8502,21.8767,81300.0
2009-06-23 14:20:00,33.01,33.03,32.96,32.99,70700.0,21.8767,21.8899,21.8436,21.8634,70700.0
2009-06-23 14:25:00,32.98,33.05,32.92,32.95,102500.0,21.8568,21.9032,21.817,21.8369,102500.0
2009-06-23 14:30:00,32.95,32.96,32.88,32.88,88900.0,21.8369,21.8436,21.7905,21.7905,88900.0
2009-06-23 14:35:00,32.89,32.89,32.82,32.84,68800.0,21.7972,21.7972,21.7508,21.764,68800.0
2009-06-23 14:40:00,32.84,32.88,32.83,32.86,97100.0,21.764,21.7905,21.7574,21.7773,97100.0
2009-06-23 14:45:00,32.86,32.94,32.85,32.94,59300.0,21.7773,21.8303,21.7707,21.8303,59300.0
2009-06-23 14:50:00,32.94,33.0,32.93,33.0,100000.0,21.8303,21.8701,21.8237,21.8701,100000.0
2009-06-23 14:55:00,33.0,33.0,32.93,32.98,117200.0,21.8701,21.8701,21.8237,21.8568,117200.0
2009-06-23 15:00:00,32.98,32.99,32.9,32.95,95200.0,21.8568,21.8634,21.8038,21.8369,95200.0
2009-06-23 15:05:00,32.95,32.97,32.88,32.88,207100.0,21.8369,21.8502,21.7905,21.7905,207100.0
2009-06-23 15:10:00,32.88,33.01,32.87,33.0,67500.0,21.7905,21.8767,21.7839,21.8701,67500.0
2009-06-23 15:15:00,33.0,33.04,32.99,32.99,125800.0,21.8701,21.8966,21.8634,21.8634,125800.0
2009-06-23 15:20:00,32.99,33.04,32.97,32.97,101100.0,21.8634,21.8966,21.8502,21.8502,101100.0
2009-06-23 15:25:00,32.98,33.13,32.98,33.09,197100.0,21.8568,21.9562,21.8568,21.9297,197100.0
2009-06-23 15:30:00,33.09,33.12,32.99,33.07,177500.0,21.9297,21.9496,21.8634,21.9165,177500.0
2009-06-23 15:35:00,33.07,33.11,33.03,33.11,186600.0,21.9165,21.943,21.8899,21.943,186600.0
2009-06-23 15:40:00,33.1,33.1,33.01,33.04,142100.0,21.9363,21.9363,21.8767,21.8966,142100.0
2009-06-23 15:45:00,33.04,33.14,33.01,33.14,223300.0,21.8966,21.9628,21.8767,21.9628,223300.0
2009-06-23 15:50:00,33.14,33.15,33.04,33.06,234600.0,21.9628,21.9695,21.8966,21.9098,234600.0
2009-06-23 15:55:00,33.06,33.07,33.0,33.01,390600.0,21.9098,21.9165,21.8701,21.8767,390600.0
2009-06-24 09:30:00,33.52,33.76,33.16,33.72,327400.0,22.2147,22.3737,21.9761,22.3472,327400.0
2009-06-24 09:35:00,33.72,34.1,33.7,33.98,292400.0,22.3472,22.5991,22.334,22.5195,292400.0
2009-06-24 09:40:00,33.98,34.14,33.89,33.95,277200.0,22.5195,22.6256,22.4599,22.4997,277200.0
2009-06-24 09:45:00,33.95,34.01,33.83,33.85,167700.0,22.4997,22.5394,22.4201,22.4334,167700.0
2009-06-24 09:50:00,33.85,33.88,33.75,33.84,107100.0,22.4334,22.4533,22.3671,22.4268,107100.0
2009-06-24 09:55:00,33.85,34.07,33.85,34.04,179000.0,22.4334,22.5792,22.4334,22.5593,179000.0
2009-06-24 10:00:00,34.04,34.06,33.89,34.0,224000.0,22.5593,22.5726,22.4599,22.5328,224000.0
2009-06-24 10:05:00,34.01,34.21,33.99,34.19,171200.0,22.5394,22.672,22.5262,22.6587,171200.0
2009-06-24 10:10:00,34.2,34.3,34.14,34.15,225500.0,22.6653,22.7316,22.6256,22.6322,225500.0
2009-06-24 10:15:00,34.15,34.23,34.1,34.16,177200.0,22.6322,22.6852,22.5991,22.6388,177200.0
2009-06-24 10:20:00,34.17,34.35,34.17,34.28,151500.0,22.6455,22.7648,22.6455,22.7184,151500.0
2009-06-24 10:25:00,34.27,34.27,34.14,34.15,77700.0,22.7117,22.7117,22.6256,22.6322,77700.0
2009-06-24 10:30:00,34.15,34.19,34.04,34.07,126000.0,22.6322,22.6587,22.5593,22.5792,126000.0
2009-06-24 10:35:00,34.06,34.12,34.02,34.09,89400.0,22.5726,22.6123,22.5461,22.5924,89400.0
2009-06-24 10:40:00,34.09,34.1,34.01,34.08,86500.0,22.5924,22.5991,22.5394,22.5858,86500.0
2009-06-24 10:45:00,34.08,34.28,34.07,34.28,112300.0,22.5858,22.7184,22.5792,22.7184,112300.0
2009-06-24 10:50:00,34.28,34.36,34.25,34.32,142200.0,22.7184,22.7714,22.6985,22.7449,142200.0
2009-06-24 10:55:00,34.32,34.33,34.22,34.22,70000.0,22.7449,22.7515,22.6786,22.6786,70000.0
2009-06-24 11:00:00,34.24,34.32,34.21,34.32,54600.0,22.6919,22.7449,22.672,22.7449,54600.0
2009-06-24 11:05:00,34.32,34.32,34.11,34.12,96600.0,22.7449,22.7449,22.6057,22.6123,96600.0
2009-06-24 11:10:00,34.11,34.17,34.1,34.11,50400.0,22.6057,22.6455,22.5991,22.6057,50400.0
2009-06-24 11:15:00,34.1,34.11,33.98,33.98,151200.0,22.5991,22.6057,22.5195,22.5195,151200.0
2009-06-24 11:20:00,33.99,34.09,33.98,34.08,54700.0,22.5262,22.5924,22.5195,22.5858,54700.0
2009-06-24 11:25:00,34.08,34.18,34.08,34.13,86700.0,22.5858,22.6521,22.5858,22.619,86700.0
2009-06-24 11:30:00,34.14,34.16,34.09,34.13,56500.0,22.6256,22.6388,22.5924,22.619,56500.0
2009-06-24 11:35:00,34.13,34.13,33.98,33.99,90100.0,22.619,22.619,22.5195,22.5262,90100.0
2009-06-24 11:40:00,33.99,34.02,33.97,33.98,67800.0,22.5262,22.5461,22.5129,22.5195,67800.0
2009-06-24 11:45:00,33.99,34.07,33.99,34.06,116900.0,22.5262,22.5792,22.5262,22.5726,116900.0
2009-06-24 11:50:00,34.06,34.08,34.05,34.06,50100.0,22.5726,22.5858,22.5659,22.5726,50100.0
2009-06-24 11:55:00,34.05,34.16,34.05,34.15,64100.0,22.5659,22.6388,22.5659,22.6322,64100.0
2009-06-24 12:00:00,34.15,34.21,34.13,34.19,78000.0,22.6322,22.672,22.619,22.6587,78000.0
2009-06-24 12:05:00,34.18,34.2,34.1,34.12,48400.0,22.6521,22.6653,22.5991,22.6123,48400.0
2009-06-24 12:10:00,34.12,34.14,34.1,34.13,21900.0,22.6123,22.6256,22.5991,22.619,21900.0
2009-06-24 12:15:00,34.12,34.13,34.02,34.02,36100.0,22.6123,22.619,22.5461,22.5461,36100.0
2009-06-24 12:20:00,34.02,34.03,33.94,33.95,61000.0,22.5461,22.5527,22.493,22.4997,61000.0
2009-06-24 12:25:00,33.95,34.06,33.94,34.05,50900.0,22.4997,22.5726,22.493,22.5659,50900.0
2009-06-24 12:30:00,34.05,34.06,34.01,34.05,70000.0,22.5659,22.5726,22.5394,22.5659,70000.0
2009-06-24 12:35:00,34.04,34.05,33.97,33.97,61700.0,22.5593,22.5659,22.5129,22.5129,61700.0
2009-06-24 12:40:00,33.97,33.97,33.85,33.86,75800.0,22.5129,22.5129,22.4334,22.44,75800.0
2009-06-24 12:45:00,33.85,33.92,33.85,33.88,90900.0,22.4334,22.4798,22.4334,22.4533,90900.0
2009-06-24 12:50:00,33.87,33.92,33.87,33.9,57300.0,22.4466,22.4798,22.4466,22.4665,57300.0
2009-06-24 12:55:00,33.91,33.94,33.9,33.9,26000.0,22.4732,22.493,22.4665,22.4665,26000.0
2009-06-24 13:00:00,33.9,33.94,33.89,33.92,37900.0,22.4665,22.493,22.4599,22.4798,37900.0
2009-06-24 13:05:00,33.91,33.94,33.91,33.94,23800.0,22.4732,22.493,22.4732,22.493,23800.0
2009-06-24 13:10:00,33.93,33.95,33.88,33.9,49500.0,22.4864,22.4997,22.4533,22.4665,49500.0
2009-06-24 13:15:00,33.91,33.92,33.9,33.9,33800.0,22.4732,22.4798,22.4665,22.4665,33800.0
2009-06-24 13:20:00,33.9,33.95,33.9,33.95,45900.0,22.4665,22.4997,22.4665,22.4997,45900.0
2009-06-24 13:25:00,33.94,33.98,33.94,33.98,52000.0,22.493,22.5195,22.493,22.5195,52000.0
2009-06-24 13:30:00,33.97,33.98,33.93,33.94,77000.0,22.5129,22.5195,22.4864,22.493,77000.0
2009-06-24 13:35:00,33.94,33.98,33.92,33.97,88300.0,22.493,22.5195,22.4798,22.5129,88300.0
2009-06-24 13:40:00,33.98,33.99,33.95,33.98,39700.0,22.5195,22.5262,22.4997,22.5195,39700.0
2009-06-24 13:45:00,33.99,33.99,33.9,33.9,98100.0,22.5262,22.5262,22.4665,22.4665,98100.0
2009-06-24 13:50:00,33.9,33.91,33.89,33.91,45900.0,22.4665,22.4732,22.4599,22.4732,45900.0
2009-06-24 13:55:00,33.91,33.91,33.82,33.84,110500.0,22.4732,22.4732,22.4135,22.4268,110500.0
2009-06-24 14:00:00,33.84,33.88,33.82,33.83,61800.0,22.4268,22.4533,22.4135,22.4201,61800.0
2009-06-24 14:05:00,33.84,33.84,33.81,33.82,63600.0,22.4268,22.4268,22.4069,22.4135,63600.0
2009-06-24 14:10:00,33.81,33.85,33.81,33.82,37900.0,22.4069,22.4334,22.4069,22.4135,37900.0
2009-06-24 14:15:00,33.82,33.93,33.66,33.82,153300.0,22.4135,22.4864,22.3075,22.4135,153300.0
2009-06-24 14:20:00,33.81,33.96,33.61,33.69,195800.0,22.4069,22.5063,22.2743,22.3274,195800.0
2009-06-24 14:25:00,33.69,33.8,33.44,33.47,375800.0,22.3274,22.4003,22.1617,22.1815,375800.0
2009-06-24 14:30:00,33.46,33.55,33.4,33.54,284700.0,22.1749,22.2346,22.1352,22.2279,284700.0
2009-06-24 14:35:00,33.53,33.55,33.23,33.24,252100.0,22.2213,22.2346,22.0225,22.0291,252100.0
2009-06-24 14:40:00,33.24,33.52,33.22,33.49,247300.0,22.0291,22.2147,22.0159,22.1948,247300.0
2009-06-24 14:45:00,33.49,33.6,33.38,33.38,173400.0,22.1948,22.2677,22.1219,22.1219,173400.0
2009-06-24 14:50:00,33.38,33.58,33.38,33.44,128300.0,22.1219,22.2544,22.1219,22.1617,128300.0
2009-06-24 14:55:00,33.45,33.47,33.29,33.35,133400.0,22.1683,22.1815,22.0623,22.102,133400.0
2009-06-24 15:00:00,33.34,33.45,33.29,33.41,182100.0,22.0954,22.1683,22.0623,22.1418,182100.0
2009-06-24 15:05:00,33.41,33.42,33.2,33.24,234900.0,22.1418,22.1484,22.0026,22.0291,234900.0
2009-06-24 15:10:00,33.23,33.29,33.18,33.29,148900.0,22.0225,22.0623,21.9894,22.0623,148900.0
2009-06-24 15:15:00,33.3,33.31,33.13,33.2,164500.0,22.0689,22.0755,21.9562,22.0026,164500.0
2009-06-24 15:20:00,33.2,33.31,33.17,33.22,163300.0,22.0026,22.0755,21.9827,22.0159,163300.0
2009-06-24 15:25:00,33.23,33.35,33.17,33.28,129100.0,22.0225,22.102,21.9827,22.0556,129100.0
2009-06-24 15:30:00,33.28,33.36,33.27,33.36,226700.0,22.0556,22.1086,22.049,22.1086,226700.0
2009-06-24 15:35:00,33.36,33.39,33.23,33.31,199000.0,22.1086,22.1285,22.0225,22.0755,199000.0
2009-06-24 15:40:00,33.31,33.33,33.17,33.29,236500.0,22.0755,22.0888,21.9827,22.0623,236500.0
2009-06-24 15:45:00,33.28,33.4,33.27,33.39,216900.0,22.0556,22.1352,22.049,22.1285,216900.0
2009-06-24 15:50:00,33.38,33.43,33.28,33.34,279900.0,22.1219,22.155,22.0556,22.0954,279900.0
2009-06-24 15:55:00,33.34,33.49,33.34,33.41,362000.0,22.0954,22.1948,22.0954,22.1418,362000.0
2009-06-25 09:30:00,33.92,34.11,33.51,33.65,685300.0,22.4798,22.6057,22.2081,22.3008,685300.0
2009-06-25 09:35:00,33.68,33.71,33.18,33.62,295600.0,22.3207,22.3406,21.9894,22.281,295600.0
2009-06-25 09:40:00,33.64,33.96,33.54,33.94,203300.0,22.2942,22.5063,22.2279,22.493,203300.0
2009-06-25 09:45:00,33.93,33.98,33.73,33.73,236700.0,22.4864,22.5195,22.3539,22.3539,236700.0
2009-06-25 09:50:00,33.73,33.93,33.65,33.88,324600.0,22.3539,22.4864,22.3008,22.4533,324600.0
2009-06-25 09:55:00,33.89,33.96,33.74,33.81,264500.0,22.4599,22.5063,22.3605,22.4069,264500.0
2009-06-25 10:00:00,33.82,34.05,33.82,33.92,270600.0,22.4135,22.5659,22.4135,22.4798,270600.0
2009-06-25 10:05:00,33.88,34.11,33.83,34.11,171800.0,22.4533,22.6057,22.4201,22.6057,171800.0
2009-06-25 10:10:00,34.11,34.22,33.91,33.95,199100.0,22.6057,22.6786,22.4732,22.4997,199100.0
2009-06-25 10:15:00,33.95,34.16,33.95,34.08,107000.0,22.4997,22.6388,22.4997,22.5858,107000.0
2009-06-25 10:20:00,34.08,34.1,33.9,33.99,93400.0,22.5858,22.5991,22.4665,22.5262,93400.0
2009-06-25 10:25:00,33.99,34.12,33.93,34.12,139900.0,22.5262,22.6123,22.4864,22.6123,139900.0
2009-06-25 10:30:00,34.11,34.12,34.0,34.08,79700.0,22.6057,22.6123,22.5328,22.5858,79700.0
2009-06-25 10:35:00,34.09,34.2,34.07,34.1,119200.0,22.5924,22.6653,22.5792,22.5991,119200.0
2009-06-25 10:40:00,34.1,34.13,33.97,34.0,90000.0,22.5991,22.619,22.5129,22.5328,90000.0
2009-06-25 10:45:00,34.0,34.05,33.94,34.0,107300.0,22.5328,22.5659,22.493,22.5328,107300.0
2009-06-25 10:50:00,34.0,34.01,33.88,33.98,87900.0,22.5328,22.5394,22.4533,22.5195,87900.0
2009-06-25 10:55:00,33.98,34.0,33.88,33.92,102500.0,22.5195,22.5328,22.4533,22.4798,102500.0
2009-06-25 11:00:00,33.91,34.03,33.87,34.03,103700.0,22.4732,22.5527,22.4466,22.5527,103700.0
2009-06-25 11:05:00,34.03,34.12,34.03,34.08,129900.0,22.5527,22.6123,22.5527,22.5858,129900.0
2009-06-25 11:10:00,34.08,34.09,33.89,33.93,75900.0,22.5858,22.5924,22.4599,22.4864,75900.0
2009-06-25 11:15:00,33.95,34.0,33.88,33.94,67200.0,22.4997,22.5328,22.4533,22.493,67200.0
2009-06-25 11:20:00,33.94,34.03,33.92,34.01,33000.0,22.493,22.5527,22.4798,22.5394,33000.0
2009-06-25 11:25:00,34.01,34.12,33.99,34.09,99800.0,22.5394,22.6123,22.5262,22.5924,99800.0
2009-06-25 11:30:00,34.1,34.18,34.09,34.17,96000.0,22.5991,22.6521,22.5924,22.6455,96000.0
2009-06-25 11:35:00,34.16,34.22,34.16,34.18,89900.0,22.6388,22.6786,22.6388,22.6521,89900.0
2009-06-25 11:40:00,34.19,34.3,34.17,34.17,112000.0,22.6587,22.7316,22.6455,22.6455,112000.0
2009-06-25 11:45:00,34.17,34.28,34.16,34.26,70200.0,22.6455,22.7184,22.6388,22.7051,70200.0
2009-06-25 11:50:00,34.26,34.3,34.18,34.27,77100.0,22.7051,22.7316,22.6521,22.7117,77100.0
2009-06-25 11:55:00,34.27,34.44,34.27,34.43,111900.0,22.7117,22.8244,22.7117,22.8178,111900.0
2009-06-25 12:00:00,34.43,34.44,34.35,34.39,108400.0,22.8178,22.8244,22.7648,22.7913,108400.0
2009-06-25 12:05:00,34.4,34.43,34.37,34.39,73700.0,22.7979,22.8178,22.778,22.7913,73700.0
2009-06-25 12:10:00,34.4,34.45,34.39,34.41,68900.0,22.7979,22.831,22.7913,22.8045,68900.0
2009-06-25 12:15:00,34.42,34.44,34.39,34.4,49500.0,22.8111,22.8244,22.7913,22.7979,49500.0
2009-06-25 12:20:00,34.4,34.48,34.39,34.47,94000.0,22.7979,22.8509,22.7913,22.8443,94000.0
2009-06-25 12:25:00,34.47,34.47,34.41,34.43,25300.0,22.8443,22.8443,22.8045,22.8178,25300.0
2009-06-25 12:30:00,34.44,34.47,34.38,34.4,67800.0,22.8244,22.8443,22.7846,22.7979,67800.0
2009-06-25 12:35:00,34.4,34.42,34.36,34.38,96100.0,22.7979,22.8111,22.7714,22.7846,96100.0
2009-06-25 12:40:00,34.37,34.38,34.32,34.36,71800.0,22.778,22.7846,22.7449,22.7714,71800.0
2009-06-25 12:45:00,34.36,34.39,34.33,34.37,54200.0,22.7714,22.7913,22.7515,22.778,54200.0
2009-06-25 12:50:00,34.36,34.4,34.33,34.35,37100.0,22.7714,22.7979,22.7515,22.7648,37100.0
2009-06-25 12:55:00,34.36,34.38,34.33,34.33,25100.0,22.7714,22.7846,22.7515,22.7515,25100.0
2009-06-25 13:00:00,34.33,34.49,34.31,34.48,89800.0,22.7515,22.8575,22.7382,22.8509,89800.0
2009-06-25 13:05:00,34.47,34.58,34.45,34.57,163200.0,22.8443,22.9172,22.831,22.9106,163200.0
2009-06-25 13:10:00,34.57,34.58,34.52,34.54,82400.0,22.9106,22.9172,22.8774,22.8907,82400.0
2009-06-25 13:15:00,34.54,34.69,34.52,34.68,164500.0,22.8907,22.9901,22.8774,22.9835,164500.0
2009-06-25 13:20:00,34.69,34.78,34.66,34.74,291700.0,22.9901,23.0497,22.9702,23.0232,291700.0
2009-06-25 13:25:00,34.73,34.76,34.69,34.73,80100.0,23.0166,23.0365,22.9901,23.0166,80100.0
2009-06-25 13:30:00,34.74,34.78,34.73,34.75,75900.0,23.0232,23.0497,23.0166,23.0298,75900.0
2009-06-25 13:35:00,34.75,34.76,34.7,34.76,137800.0,23.0298,23.0365,22.9967,23.0365,137800.0
2009-06-25 13:40:00,34.75,34.77,34.69,34.7,131500.0,23.0298,23.0431,22.9901,22.9967,131500.0
2009-06-25 13:45:00,34.7,34.74,34.56,34.57,174000.0,22.9967,23.0232,22.9039,22.9106,174000.0
2009-06-25 13:50:00,34.57,34.58,34.52,34.56,98700.0,22.9106,22.9172,22.8774,22.9039,98700.0
2009-06-25 13:55:00,34.55,34.56,34.51,34.54,41600.0,22.8973,22.9039,22.8708,22.8907,41600.0
2009-06-25 14:00:00,34.54,34.64,34.37,34.38,195200.0,22.8907,22.9569,22.778,22.7846,195200.0
2009-06-25 14:05:00,34.38,34.42,34.29,34.3,85400.0,22.7846,22.8111,22.725,22.7316,85400.0
2009-06-25 14:10:00,34.29,34.35,34.29,34.3,93500.0,22.725,22.7648,22.725,22.7316,93500.0
2009-06-25 14:15:00,34.3,34.32,34.23,34.25,144600.0,22.7316,22.7449,22.6852,22.6985,144600.0
2009-06-25 14:20:00,34.25,34.3,34.24,34.29,87400.0,22.6985,22.7316,22.6919,22.725,87400.0
2009-06-25 14:25:00,34.3,34.39,34.29,34.38,102100.0,22.7316,22.7913,22.725,22.7846,102100.0
2009-06-25 14:30:00,34.38,34.4,34.26,34.28,107600.0,22.7846,22.7979,22.7051,22.7184,107600.0
2009-06-25 14:35:00,34.29,34.33,34.19,34.2,64700.0,22.725,22.7515,22.6587,22.6653,64700.0
2009-06-25 14:40:00,34.19,34.23,34.15,34.23,131500.0,22.6587,22.6852,22.6322,22.6852,131500.0
2009-06-25 14:45:00,34.22,34.3,34.22,34.28,121000.0,22.6786,22.7316,22.6786,22.7184,121000.0
2009-06-25 14:50:00,34.27,34.3,34.24,34.29,122300.0,22.7117,22.7316,22.6919,22.725,122300.0
2009-06-25 14:55:00,34.29,34.37,34.28,34.33,81900.0,22.725,22.778,22.7184,22.7515,81900.0
2009-06-25 15:00:00,34.32,34.34,34.27,34.29,86600.0,22.7449,22.7581,22.7117,22.725,86600.0
2009-06-25 15:05:00,34.28,34.45,34.28,34.41,172500.0,22.7184,22.831,22.7184,22.8045,172500.0
2009-06-25 15:10:00,34.42,34.47,34.33,34.36,189700.0,22.8111,22.8443,22.7515,22.7714,189700.0
2009-06-25 15:15:00,34.35,34.38,34.3,34.37,94100.0,22.7648,22.7846,22.7316,22.778,94100.0
2009-06-25 15:20:00,34.37,34.37,34.28,34.3,184000.0,22.778,22.778,22.7184,22.7316,184000.0
2009-06-25 15:25:00,34.3,34.41,34.3,34.38,77900.0,22.7316,22.8045,22.7316,22.7846,77900.0
2009-06-25 15:30:00,34.39,34.4,34.31,34.32,159000.0,22.7913,22.7979,22.7382,22.7449,159000.0
2009-06-25 15:35:00,34.32,34.35,34.12,34.19,264300.0,22.7449,22.7648,22.6123,22.6587,264300.0
2009-06-25 15:40:00,34.21,34.31,34.2,34.23,218500.0,22.672,22.7382,22.6653,22.6852,218500.0
2009-06-25 15:45:00,34.23,34.42,34.2,34.41,320500.0,22.6852,22.8111,22.6653,22.8045,320500.0
2009-06-25 15:50:00,34.41,34.44,34.38,34.4,323300.0,22.8045,22.8244,22.7846,22.7979,323300.0
2009-06-25 15:55:00,34.4,34.53,34.4,34.5,520100.0,22.7979,22.884,22.7979,22.8642,520100.0
2009-06-26 09:30:00,34.54,34.6,34.1,34.34,228800.0,22.8907,22.9304,22.5991,22.7581,228800.0
2009-06-26 09:35:00,34.35,34.86,34.35,34.7,240000.0,22.7648,23.1027,22.7648,22.9967,240000.0
2009-06-26 09:40:00,34.67,34.92,34.59,34.92,188900.0,22.9768,23.1425,22.9238,23.1425,188900.0
2009-06-26 09:45:00,34.9,35.04,34.82,34.98,279400.0,23.1293,23.222,23.0762,23.1823,279400.0
2009-06-26 09:50:00,34.98,35.2,34.9,35.19,244800.0,23.1823,23.3281,23.1293,23.3214,244800.0
2009-06-26 09:55:00,35.19,35.2,34.94,34.95,287100.0,23.3214,23.3281,23.1558,23.1624,287100.0
2009-06-26 10:00:00,34.94,34.95,34.77,34.8,231200.0,23.1558,23.1624,23.0431,23.063,231200.0
2009-06-26 10:05:00,34.81,34.87,34.61,34.63,205500.0,23.0696,23.1094,22.9371,22.9503,205500.0
2009-06-26 10:10:00,34.62,34.71,34.55,34.71,152000.0,22.9437,23.0033,22.8973,23.0033,152000.0
2009-06-26 10:15:00,34.7,34.81,34.62,34.67,180300.0,22.9967,23.0696,22.9437,22.9768,180300.0
2009-06-26 10:20:00,34.67,34.87,34.61,34.82,128700.0,22.9768,23.1094,22.9371,23.0762,128700.0
2009-06-26 10:25:00,34.83,34.87,34.75,34.78,174300.0,23.0829,23.1094,23.0298,23.0497,174300.0
2009-06-26 10:30:00,34.78,34.8,34.6,34.64,143200.0,23.0497,23.063,22.9304,22.9569,143200.0
2009-06-26 10:35:00,34.64,34.76,34.58,34.61,124300.0,22.9569,23.0365,22.9172,22.9371,124300.0
2009-06-26 10:40:00,34.62,34.64,34.42,34.47,105200.0,22.9437,22.9569,22.8111,22.8443,105200.0
2009-06-26 10:45:00,34.47,34.66,34.43,34.64,173100.0,22.8443,22.9702,22.8178,22.9569,173100.0
2009-06-26 10:50:00,34.65,34.72,34.51,34.53,144000.0,22.9636,23.01,22.8708,22.884,144000.0
2009-06-26 10:55:00,34.53,34.71,34.53,34.63,108500.0,22.884,23.0033,22.884,22.9503,108500.0
2009-06-26 11:00:00,34.63,34.64,34.5,34.57,122200.0,22.9503,22.9569,22.8642,22.9106,122200.0
2009-06-26 11:05:00,34.56,34.7,34.55,34.7,125100.0,22.9039,22.9967,22.8973,22.9967,125100.0
2009-06-26 11:10:00,34.7,34.7,34.55,34.59,142700.0,22.9967,22.9967,22.8973,22.9238,142700.0
2009-06-26 11:15:00,34.59,34.61,34.51,34.55,80200.0,22.9238,22.9371,22.8708,22.8973,80200.0
2009-06-26 11:20:00,34.55,34.56,34.45,34.5,71400.0,22.8973,22.9039,22.831,22.8642,71400.0
2009-06-26 11:25:00,34.51,34.57,34.44,34.47,139900.0,22.8708,22.9106,22.8244,22.8443,139900.0
2009-06-26 11:30:00,34.47,34.57,34.47,34.49,62000.0,22.8443,22.9106,22.8443,22.8575,62000.0
2009-06-26 11:35:00,34.48,34.52,34.38,34.42,54000.0,22.8509,22.8774,22.7846,22.8111,54000.0
2009-06-26 11:40:00,34.41,34.45,34.37,34.38,32200.0,22.8045,22.831,22.778,22.7846,32200.0
2009-06-26 11:45:00,34.38,34.42,34.3,34.31,74500.0,22.7846,22.8111,22.7316,22.7382,74500.0
2009-06-26 11:50:00,34.31,34.47,34.3,34.39,85100.0,22.7382,22.8443,22.7316,22.7913,85100.0
2009-06-26 11:55:00,34.38,34.44,34.38,34.43,21500.0,22.7846,22.8244,22.7846,22.8178,21500.0
2009-06-26 12:00:00,34.43,34.46,34.38,34.4,56800.0,22.8178,22.8377,22.7846,22.7979,56800.0
2009-06-26 12:05:00,34.4,34.42,34.34,34.35,39600.0,22.7979,22.8111,22.7581,22.7648,39600.0
2009-06-26 12:10:00,34.35,34.39,34.31,34.37,34000.0,22.7648,22.7913,22.7382,22.778,34000.0
2009-06-26 12:15:00,34.37,34.38,34.34,34.35,37600.0,22.778,22.7846,22.7581,22.7648,37600.0
2009-06-26 12:20:00,34.34,34.43,34.33,34.4,37000.0,22.7581,22.8178,22.7515,22.7979,37000.0
2009-06-26 12:25:00,34.4,34.42,34.33,34.35,59100.0,22.7979,22.8111,22.7515,22.7648,59100.0
2009-06-26 12:30:00,34.34,34.36,34.29,34.36,42600.0,22.7581,22.7714,22.725,22.7714,42600.0
2009-06-26 12:35:00,34.35,34.36,34.29,34.32,41700.0,22.7648,22.7714,22.725,22.7449,41700.0
2009-06-26 12:40:00,34.32,34.39,34.3,34.39,43900.0,22.7449,22.7913,22.7316,22.7913,43900.0
2009-06-26 12:45:00,34.39,34.46,34.39,34.45,63000.0,22.7913,22.8377,22.7913,22.831,63000.0
2009-06-26 12:50:00,34.46,34.49,34.43,34.43,53100.0,22.8377,22.8575,22.8178,22.8178,53100.0
2009-06-26 12:55:00,34.44,34.45,34.43,34.43,23200.0,22.8244,22.831,22.8178,22.8178,23200.0
2009-06-26 13:00:00,34.43,34.44,34.35,34.35,75200.0,22.8178,22.8244,22.7648,22.7648,75200.0
2009-06-26 13:05:00,34.35,34.4,34.34,34.39,32500.0,22.7648,22.7979,22.7581,22.7913,32500.0
2009-06-26 13:10:00,34.4,34.41,34.35,34.4,50600.0,22.7979,22.8045,22.7648,22.7979,50600.0
2009-06-26 13:15:00,34.4,34.43,34.38,34.43,39400.0,22.7979,22.8178,22.7846,22.8178,39400.0
2009-06-26 13:20:00,34.42,34.43,34.35,34.4,37800.0,22.8111,22.8178,22.7648,22.7979,37800.0
2009-06-26 13:25:00,34.4,34.49,34.39,34.47,53500.0,22.7979,22.8575,22.7913,22.8443,53500.0
2009-06-26 13:30:00,34.47,34.47,34.38,34.42,57800.0,22.8443,22.8443,22.7846,22.8111,57800.0
2009-06-26 13:35:00,34.42,34.5,34.41,34.5,84000.0,22.8111,22.8642,22.8045,22.8642,84000.0
2009-06-26 13:40:00,34.49,34.58,34.47,34.55,55100.0,22.8575,22.9172,22.8443,22.8973,55100.0
2009-06-26 13:45:00,34.55,34.57,34.49,34.49,33400.0,22.8973,22.9106,22.8575,22.8575,33400.0
2009-06-26 13:50:00,34.49,34.51,34.46,34.5,26200.0,22.8575,22.8708,22.8377,22.8642,26200.0
2009-06-26 13:55:00,34.5,34.55,34.5,34.53,43000.0,22.8642,22.8973,22.8642,22.884,43000.0
2009-06-26 14:00:00,34.53,34.53,34.39,34.43,97200.0,22.884,22.884,22.7913,22.8178,97200.0
2009-06-26 14:05:00,34.45,34.49,34.41,34.42,25100.0,22.831,22.8575,22.8045,22.8111,25100.0
2009-06-26 14:10:00,34.41,34.44,34.41,34.44,21600.0,22.8045,22.8244,22.8045,22.8244,21600.0
2009-06-26 14:15:00,34.44,34.49,34.4,34.49,54900.0,22.8244,22.8575,22.7979,22.8575,54900.0
2009-06-26 14:20:00,34.48,34.49,34.45,34.45,23700.0,22.8509,22.8575,22.831,22.831,23700.0
2009-06-26 14:25:00,34.46,34.49,34.45,34.45,21700.0,22.8377,22.8575,22.831,22.831,21700.0
2009-06-26 14:30:00,34.45,34.49,34.44,34.47,33700.0,22.831,22.8575,22.8244,22.8443,33700.0
2009-06-26 14:35:00,34.46,34.51,34.46,34.47,46800.0,22.8377,22.8708,22.8377,22.8443,46800.0
2009-06-26 14:40:00,34.47,34.52,34.44,34.51,59000.0,22.8443,22.8774,22.8244,22.8708,59000.0
2009-06-26 14:45:00,34.51,34.6,34.51,34.56,158100.0,22.8708,22.9304,22.8708,22.9039,158100.0
2009-06-26 14:50:00,34.56,34.63,34.54,34.62,98700.0,22.9039,22.9503,22.8907,22.9437,98700.0
2009-06-26 14:55:00,34.63,34.71,34.61,34.7,100600.0,22.9503,23.0033,22.9371,22.9967,100600.0
2009-06-26 15:00:00,34.69,34.8,34.67,34.71,349000.0,22.9901,23.063,22.9768,23.0033,349000.0
2009-06-26 15:05:00,34.72,34.72,34.6,34.64,60000.0,23.01,23.01,22.9304,22.9569,60000.0
2009-06-26 15:10:00,34.64,34.69,34.6,34.63,91300.0,22.9569,22.9901,22.9304,22.9503,91300.0
2009-06-26 15:15:00,34.63,34.63,34.55,34.57,42900.0,22.9503,22.9503,22.8973,22.9106,42900.0
2009-06-26 15:20:00,34.57,34.59,34.5,34.55,109500.0,22.9106,22.9238,22.8642,22.8973,109500.0
2009-06-26 15:25:00,34.55,34.61,34.51,34.6,77500.0,22.8973,22.9371,22.8708,22.9304,77500.0
2009-06-26 15:30:00,34.6,34.69,34.56,34.56,165100.0,22.9304,22.9901,22.9039,22.9039,165100.0
2009-06-26 15:35:00,34.56,34.59,34.5,34.51,95400.0,22.9039,22.9238,22.8642,22.8708,95400.0
2009-06-26 15:40:00,34.51,34.72,34.49,34.72,286800.0,22.8708,23.01,22.8575,23.01,286800.0
2009-06-26 15:45:00,34.72,34.72,34.6,34.69,206100.0,23.01,23.01,22.9304,22.9901,206100.0
2009-06-26 15:50:00,34.69,34.71,34.49,34.49,262900.0,22.9901,23.0033,22.8575,22.8575,262900.0
2009-06-26 15:55:00,34.49,34.55,34.47,34.53,313400.0,22.8575,22.8973,22.8443,22.884,313400.0
2009-06-29 09:30:00,34.86,34.86,34.5,34.57,151700.0,23.1027,23.1027,22.8642,22.9106,151700.0
2009-06-29 09:35:00,34.59,34.81,34.51,34.53,134100.0,22.9238,23.0696,22.8708,22.884,134100.0
2009-06-29 09:40:00,34.51,34.6,34.45,34.54,139100.0,22.8708,22.9304,22.831,22.8907,139100.0
2009-06-29 09:45:00,34.51,34.56,34.42,34.48,132200.0,22.8708,22.9039,22.8111,22.8509,132200.0
2009-06-29 09:50:00,34.46,34.47,34.23,34.25,128500.0,22.8377,22.8443,22.6852,22.6985,128500.0
2009-06-29 09:55:00,34.24,34.3,34.15,34.28,141400.0,22.6919,22.7316,22.6322,22.7184,141400.0
2009-06-29 10:00:00,34.28,34.48,34.28,34.38,108200.0,22.7184,22.8509,22.7184,22.7846,108200.0
2009-06-29 10:05:00,34.39,34.64,34.28,34.58,89500.0,22.7913,22.9569,22.7184,22.9172,89500.0
2009-06-29 10:10:00,34.57,34.72,34.52,34.71,66900.0,22.9106,23.01,22.8774,23.0033,66900.0
2009-06-29 10:15:00,34.72,34.87,34.7,34.86,184900.0,23.01,23.1094,22.9967,23.1027,184900.0
2009-06-29 10:20:00,34.85,34.94,34.69,34.74,196000.0,23.0961,23.1558,22.9901,23.0232,196000.0
2009-06-29 10:25:00,34.74,35.0,34.73,35.0,141000.0,23.0232,23.1955,23.0166,23.1955,141000.0
2009-06-29 10:30:00,35.0,35.16,34.99,35.12,181400.0,23.1955,23.3016,23.1889,23.2751,181400.0
2009-06-29 10:35:00,35.12,35.19,35.03,35.17,136100.0,23.2751,23.3214,23.2154,23.3082,136100.0
2009-06-29 10:40:00,35.17,35.19,35.12,35.14,65300.0,23.3082,23.3214,23.2751,23.2883,65300.0
2009-06-29 10:45:00,35.14,35.3,35.14,35.18,154900.0,23.2883,23.3943,23.2883,23.3148,154900.0
2009-06-29 10:50:00,35.2,35.25,35.08,35.11,102600.0,23.3281,23.3612,23.2485,23.2684,102600.0
2009-06-29 10:55:00,35.12,35.24,35.12,35.18,59200.0,23.2751,23.3546,23.2751,23.3148,59200.0
2009-06-29 11:00:00,35.18,35.22,35.11,35.15,42500.0,23.3148,23.3413,23.2684,23.2949,42500.0
2009-06-29 11:05:00,35.14,35.2,35.13,35.16,61000.0,23.2883,23.3281,23.2817,23.3016,61000.0
2009-06-29 11:10:00,35.16,35.2,35.08,35.17,80500.0,23.3016,23.3281,23.2485,23.3082,80500.0
2009-06-29 11:15:00,35.17,35.18,35.0,35.04,52000.0,23.3082,23.3148,23.1955,23.222,52000.0
2009-06-29 11:20:00,35.04,35.11,35.01,35.04,50600.0,23.222,23.2684,23.2022,23.222,50600.0
2009-06-29 11:25:00,35.04,35.06,35.0,35.01,65900.0,23.222,23.2353,23.1955,23.2022,65900.0
2009-06-29 11:30:00,35.01,35.02,34.95,34.96,110500.0,23.2022,23.2088,23.1624,23.169,110500.0
2009-06-29 11:35:00,34.95,34.97,34.82,34.82,33300.0,23.1624,23.1756,23.0762,23.0762,33300.0
2009-06-29 11:40:00,34.82,34.88,34.82,34.84,57300.0,23.0762,23.116,23.0762,23.0895,57300.0
2009-06-29 11:45:00,34.83,34.96,34.82,34.89,65700.0,23.0829,23.169,23.0762,23.1226,65700.0
2009-06-29 11:50:00,34.9,34.99,34.9,34.96,52700.0,23.1293,23.1889,23.1293,23.169,52700.0
2009-06-29 11:55:00,34.97,34.97,34.88,34.96,56200.0,23.1756,23.1756,23.116,23.169,56200.0
2009-06-29 12:00:00,34.96,34.99,34.85,34.87,66800.0,23.169,23.1889,23.0961,23.1094,66800.0
2009-06-29 12:05:00,34.88,34.91,34.87,34.91,25400.0,23.116,23.1359,23.1094,23.1359,25400.0
2009-06-29 12:10:00,34.91,34.94,34.91,34.92,21300.0,23.1359,23.1558,23.1359,23.1425,21300.0
2009-06-29 12:15:00,34.92,34.92,34.88,34.89,28600.0,23.1425,23.1425,23.116,23.1226,28600.0
2009-06-29 12:20:00,34.89,34.89,34.84,34.87,63000.0,23.1226,23.1226,23.0895,23.1094,63000.0
2009-06-29 12:25:00,34.86,34.88,34.82,34.83,66800.0,23.1027,23.116,23.0762,23.0829,66800.0
2009-06-29 12:30:00,34.84,34.92,34.83,34.9,53200.0,23.0895,23.1425,23.0829,23.1293,53200.0
2009-06-29 12:35:00,34.9,34.92,34.81,34.84,58600.0,23.1293,23.1425,23.0696,23.0895,58600.0
2009-06-29 12:40:00,34.85,34.88,34.82,34.83,30800.0,23.0961,23.116,23.0762,23.0829,30800.0
2009-06-29 12:45:00,34.82,34.82,34.78,34.8,17600.0,23.0762,23.0762,23.0497,23.063,17600.0
2009-06-29 12:50:00,34.8,34.81,34.74,34.76,47800.0,23.063,23.0696,23.0232,23.0365,47800.0
2009-06-29 12:55:00,34.77,34.78,34.72,34.73,31700.0,23.0431,23.0497,23.01,23.0166,31700.0
2009-06-29 13:00:00,34.72,34.78,34.7,34.74,64100.0,23.01,23.0497,22.9967,23.0232,64100.0
2009-06-29 13:05:00,34.75,34.76,34.73,34.75,21700.0,23.0298,23.0365,23.0166,23.0298,21700.0
2009-06-29 13:10:00,34.74,34.77,34.74,34.76,72800.0,23.0232,23.0431,23.0232,23.0365,72800.0
2009-06-29 13:15:00,34.76,34.77,34.73,34.73,45300.0,23.0365,23.0431,23.0166,23.0166,45300.0
2009-06-29 13:20:00,34.73,34.76,34.72,34.76,33000.0,23.0166,23.0365,23.01,23.0365,33000.0
2009-06-29 13:25:00,34.76,34.76,34.7,34.7,18900.0,23.0365,23.0365,22.9967,22.9967,18900.0
2009-06-29 13:30:00,34.7,34.73,34.67,34.72,27000.0,22.9967,23.0166,22.9768,23.01,27000.0
2009-06-29 13:35:00,34.72,34.76,34.72,34.76,28400.0,23.01,23.0365,23.01,23.0365,28400.0
2009-06-29 13:40:00,34.76,34.77,34.74,34.77,18300.0,23.0365,23.0431,23.0232,23.0431,18300.0
2009-06-29 13:45:00,34.78,34.78,34.69,34.72,95700.0,23.0497,23.0497,22.9901,23.01,95700.0
2009-06-29 13:50:00,34.71,34.74,34.68,34.68,34300.0,23.0033,23.0232,22.9835,22.9835,34300.0
2009-06-29 13:55:00,34.68,34.78,34.66,34.77,55500.0,22.9835,23.0497,22.9702,23.0431,55500.0
2009-06-29 14:00:00,34.77,34.77,34.58,34.61,109000.0,23.0431,23.0431,22.9172,22.9371,109000.0
2009-06-29 14:05:00,34.61,34.69,34.61,34.69,20600.0,22.9371,22.9901,22.9371,22.9901,20600.0
2009-06-29 14:10:00,34.68,34.76,34.68,34.72,45100.0,22.9835,23.0365,22.9835,23.01,45100.0
2009-06-29 14:15:00,34.72,34.75,34.69,34.73,38500.0,23.01,23.0298,22.9901,23.0166,38500.0
2009-06-29 14:20:00,34.73,34.73,34.65,34.66,48700.0,23.0166,23.0166,22.9636,22.9702,48700.0
2009-06-29 14:25:00,34.67,34.67,34.63,34.65,44700.0,22.9768,22.9768,22.9503,22.9636,44700.0
2009-06-29 14:30:00,34.65,34.74,34.65,34.74,61900.0,22.9636,23.0232,22.9636,23.0232,61900.0
2009-06-29 14:35:00,34.74,34.75,34.68,34.68,41800.0,23.0232,23.0298,22.9835,22.9835,41800.0
2009-06-29 14:40:00,34.68,34.75,34.65,34.73,66700.0,22.9835,23.0298,22.9636,23.0166,66700.0
2009-06-29 14:45:00,34.74,34.74,34.73,34.73,53500.0,23.0232,23.0232,23.0166,23.0166,53500.0
2009-06-29 14:50:00,34.74,34.77,34.69,34.77,48600.0,23.0232,23.0431,22.9901,23.0431,48600.0
2009-06-29 14:55:00,34.77,34.83,34.77,34.8,51000.0,23.0431,23.0829,23.0431,23.063,51000.0
2009-06-29 15:00:00,34.79,34.83,34.74,34.82,53000.0,23.0564,23.0829,23.0232,23.0762,53000.0
2009-06-29 15:05:00,34.82,34.86,34.78,34.82,54600.0,23.0762,23.1027,23.0497,23.0762,54600.0
2009-06-29 15:10:00,34.81,34.84,34.8,34.8,34000.0,23.0696,23.0895,23.063,23.063,34000.0
2009-06-29 15:15:00,34.8,34.96,34.8,34.91,241400.0,23.063,23.169,23.063,23.1359,241400.0
2009-06-29 15:20:00,34.92,34.92,34.83,34.86,217900.0,23.1425,23.1425,23.0829,23.1027,217900.0
2009-06-29 15:25:00,34.86,34.92,34.83,34.89,98300.0,23.1027,23.1425,23.0829,23.1226,98300.0
2009-06-29 15:30:00,34.88,34.89,34.72,34.77,171300.0,23.116,23.1226,23.01,23.0431,171300.0
2009-06-29 15:35:00,34.77,34.79,34.61,34.63,140000.0,23.0431,23.0564,22.9371,22.9503,140000.0
2009-06-29 15:40:00,34.62,34.79,34.61,34.73,152000.0,22.9437,23.0564,22.9371,23.0166,152000.0
2009-06-29 15:45:00,34.74,34.76,34.63,34.63,156800.0,23.0232,23.0365,22.9503,22.9503,156800.0
2009-06-29 15:50:00,34.63,34.7,34.56,34.67,215200.0,22.9503,22.9967,22.9039,22.9768,215200.0
2009-06-29 15:55:00,34.67,34.74,34.65,34.7,176700.0,22.9768,23.0232,22.9636,22.9967,176700.0
2009-06-30 09:30:00,34.69,34.69,34.26,34.5,227300.0,22.9901,22.9901,22.7051,22.8642,227300.0
2009-06-30 09:35:00,34.51,34.74,34.49,34.5,142900.0,22.8708,23.0232,22.8575,22.8642,142900.0
2009-06-30 09:40:00,34.51,34.61,34.43,34.52,114100.0,22.8708,22.9371,22.8178,22.8774,114100.0
2009-06-30 09:45:00,34.54,34.61,34.49,34.52,66500.0,22.8907,22.9371,22.8575,22.8774,66500.0
2009-06-30 09:50:00,34.51,34.51,34.31,34.44,170500.0,22.8708,22.8708,22.7382,22.8244,170500.0
2009-06-30 09:55:00,34.45,34.45,34.26,34.31,149400.0,22.831,22.831,22.7051,22.7382,149400.0
2009-06-30 10:00:00,34.3,34.32,33.96,34.08,653400.0,22.7316,22.7449,22.5063,22.5858,653400.0
2009-06-30 10:05:00,34.08,34.11,33.86,34.01,313000.0,22.5858,22.6057,22.44,22.5394,313000.0
2009-06-30 10:10:00,34.01,34.1,33.94,34.04,217200.0,22.5394,22.5991,22.493,22.5593,217200.0
2009-06-30 10:15:00,34.03,34.05,33.87,33.88,175500.0,22.5527,22.5659,22.4466,22.4533,175500.0
2009-06-30 10:20:00,33.89,33.96,33.68,33.69,218000.0,22.4599,22.5063,22.3207,22.3274,218000.0
2009-06-30 10:25:00,33.69,33.73,33.55,33.67,341300.0,22.3274,22.3539,22.2346,22.3141,341300.0
2009-06-30 10:30:00,33.66,33.66,33.39,33.44,465900.0,22.3075,22.3075,22.1285,22.1617,465900.0
2009-06-30 10:35:00,33.44,33.47,33.18,33.22,438300.0,22.1617,22.1815,21.9894,22.0159,438300.0
2009-06-30 10:40:00,33.24,33.5,33.24,33.48,344000.0,22.0291,22.2014,22.0291,22.1882,344000.0
2009-06-30 10:45:00,33.49,33.54,33.4,33.51,159200.0,22.1948,22.2279,22.1352,22.2081,159200.0
2009-06-30 10:50:00,33.52,33.52,33.47,33.48,220100.0,22.2147,22.2147,22.1815,22.1882,220100.0
2009-06-30 10:55:00,33.48,33.53,33.46,33.51,149700.0,22.1882,22.2213,22.1749,22.2081,149700.0
2009-06-30 11:00:00,33.52,33.56,33.48,33.52,181000.0,22.2147,22.2412,22.1882,22.2147,181000.0
2009-06-30 11:05:00,33.51,33.52,33.34,33.35,163600.0,22.2081,22.2147,22.0954,22.102,163600.0
2009-06-30 11:10:00,33.36,33.36,33.2,33.24,390200.0,22.1086,22.1086,22.0026,22.0291,390200.0
2009-06-30 11:15:00,33.24,33.39,33.2,33.38,164800.0,22.0291,22.1285,22.0026,22.1219,164800.0
2009-06-30 11:20:00,33.38,33.4,33.27,33.3,92100.0,22.1219,22.1352,22.049,22.0689,92100.0
2009-06-30 11:25:00,33.29,33.32,33.18,33.22,212400.0,22.0623,22.0821,21.9894,22.0159,212400.0
2009-06-30 11:30:00,33.22,33.23,33.1,33.22,244100.0,22.0159,22.0225,21.9363,22.0159,244100.0
2009-06-30 11:35:00,33.21,33.21,33.06,33.1,188400.0,22.0092,22.0092,21.9098,21.9363,188400.0
2009-06-30 11:40:00,33.09,33.13,33.05,33.06,138700.0,21.9297,21.9562,21.9032,21.9098,138700.0
2009-06-30 11:45:00,33.06,33.17,33.04,33.17,173400.0,21.9098,21.9827,21.8966,21.9827,173400.0
2009-06-30 11:50:00,33.16,33.19,33.08,33.09,137800.0,21.9761,21.996,21.9231,21.9297,137800.0
2009-06-30 11:55:00,33.08,33.15,33.01,33.04,158500.0,21.9231,21.9695,21.8767,21.8966,158500.0
2009-06-30 12:00:00,33.04,33.1,33.03,33.06,125900.0,21.8966,21.9363,21.8899,21.9098,125900.0
2009-06-30 12:05:00,33.06,33.09,33.04,33.07,62500.0,21.9098,21.9297,21.8966,21.9165,62500.0
2009-06-30 12:10:00,33.07,33.17,33.07,33.14,88700.0,21.9165,21.9827,21.9165,21.9628,88700.0
2009-06-30 12:15:00,33.14,33.19,33.11,33.12,112800.0,21.9628,21.996,21.943,21.9496,112800.0
2009-06-30 12:20:00,33.13,33.13,33.02,33.02,95300.0,21.9562,21.9562,21.8833,21.8833,95300.0
2009-06-30 12:25:00,33.02,33.2,33.02,33.19,113000.0,21.8833,22.0026,21.8833,21.996,113000.0
2009-06-30 12:30:00,33.19,33.28,33.18,33.25,157500.0,21.996,22.0556,21.9894,22.0357,157500.0
2009-06-30 12:35:00,33.25,33.28,33.22,33.25,98700.0,22.0357,22.0556,22.0159,22.0357,98700.0
2009-06-30 12:40:00,33.25,33.27,33.22,33.24,45100.0,22.0357,22.049,22.0159,22.0291,45100.0
2009-06-30 12:45:00,33.23,33.26,33.21,33.22,65000.0,22.0225,22.0424,22.0092,22.0159,65000.0
2009-06-30 12:50:00,33.22,33.23,33.16,33.17,75900.0,22.0159,22.0225,21.9761,21.9827,75900.0
2009-06-30 12:55:00,33.17,33.2,33.16,33.17,70300.0,21.9827,22.0026,21.9761,21.9827,70300.0
2009-06-30 13:00:00,33.17,33.2,33.15,33.16,66000.0,21.9827,22.0026,21.9695,21.9761,66000.0
2009-06-30 13:05:00,33.15,33.18,33.12,33.14,121900.0,21.9695,21.9894,21.9496,21.9628,121900.0
2009-06-30 13:10:00,33.14,33.15,33.11,33.12,36800.0,21.9628,21.9695,21.943,21.9496,36800.0
2009-06-30 13:15:00,33.12,33.13,33.08,33.08,48000.0,21.9496,21.9562,21.9231,21.9231,48000.0
2009-06-30 13:20:00,33.08,33.14,33.05,33.06,175600.0,21.9231,21.9628,21.9032,21.9098,175600.0
2009-06-30 13:25:00,33.06,33.11,33.05,33.06,101800.0,21.9098,21.943,21.9032,21.9098,101800.0
2009-06-30 13:30:00,33.05,33.08,33.04,33.05,81600.0,21.9032,21.9231,21.8966,21.9032,81600.0
2009-06-30 13:35:00,33.04,33.13,33.04,33.12,50300.0,21.8966,21.9562,21.8966,21.9496,50300.0
2009-06-30 13:40:00,33.13,33.21,33.11,33.21,61000.0,21.9562,22.0092,21.943,22.0092,61000.0
2009-06-30 13:45:00,33.2,33.21,33.1,33.1,92700.0,22.0026,22.0092,21.9363,21.9363,92700.0
2009-06-30 13:50:00,33.1,33.13,33.08,33.12,96100.0,21.9363,21.9562,21.9231,21.9496,96100.0
2009-06-30 13:55:00,33.11,33.13,33.09,33.13,88400.0,21.943,21.9562,21.9297,21.9562,88400.0
2009-06-30 14:00:00,33.14,33.16,33.1,33.11,114500.0,21.9628,21.9761,21.9363,21.943,114500.0
2009-06-30 14:05:00,33.11,33.14,33.07,33.08,115200.0,21.943,21.9628,21.9165,21.9231,115200.0
2009-06-30 14:10:00,33.09,33.17,33.09,33.15,91700.0,21.9297,21.9827,21.9297,21.9695,91700.0
2009-06-30 14:15:00,33.15,33.17,33.09,33.09,131500.0,21.9695,21.9827,21.9297,21.9297,131500.0
2009-06-30 14:20:00,33.1,33.11,33.05,33.09,148300.0,21.9363,21.943,21.9032,21.9297,148300.0
2009-06-30 14:25:00,33.09,33.15,33.06,33.07,125400.0,21.9297,21.9695,21.9098,21.9165,125400.0
2009-06-30 14:30:00,33.07,33.09,33.02,33.09,148400.0,21.9165,21.9297,21.8833,21.9297,148400.0
2009-06-30 14:35:00,33.09,33.11,33.02,33.08,210400.0,21.9297,21.943,21.8833,21.9231,210400.0
2009-06-30 14:40:00,33.08,33.12,33.06,33.1,72200.0,21.9231,21.9496,21.9098,21.9363,72200.0
2009-06-30 14:45:00,33.1,33.14,33.08,33.1,170300.0,21.9363,21.9628,21.9231,21.9363,170300.0
2009-06-30 14:50:00,33.09,33.16,33.07,33.15,129600.0,21.9297,21.9761,21.9165,21.9695,129600.0
2009-06-30 14:55:00,33.15,33.16,33.13,33.14,74400.0,21.9695,21.9761,21.9562,21.9628,74400.0
2009-06-30 15:00:00,33.15,33.19,33.04,33.05,299600.0,21.9695,21.996,21.8966,21.9032,299600.0
2009-06-30 15:05:00,33.05,33.07,33.04,33.05,109900.0,21.9032,21.9165,21.8966,21.9032,109900.0
2009-06-30 15:10:00,33.04,33.15,33.04,33.05,326400.0,21.8966,21.9695,21.8966,21.9032,326400.0
2009-06-30 15:15:00,33.05,33.07,33.02,33.02,180600.0,21.9032,21.9165,21.8833,21.8833,180600.0
2009-06-30 15:20:00,33.03,33.15,33.01,33.12,282900.0,21.8899,21.9695,21.8767,21.9496,282900.0
2009-06-30 15:25:00,33.11,33.14,33.03,33.04,212300.0,21.943,21.9628,21.8899,21.8966,212300.0
2009-06-30 15:30:00,33.05,33.15,33.04,33.1,491200.0,21.9032,21.9695,21.8966,21.9363,491200.0
2009-06-30 15:35:00,33.09,33.14,33.07,33.07,373100.0,21.9297,21.9628,21.9165,21.9165,373100.0
2009-06-30 15:40:00,33.07,33.09,33.04,33.07,392500.0,21.9165,21.9297,21.8966,21.9165,392500.0
2009-06-30 15:45:00,33.07,33.09,33.01,33.01,592600.0,21.9165,21.9297,21.8767,21.8767,592600.0
2009-06-30 15:50:00,33.01,33.03,32.99,33.01,892700.0,21.8767,21.8899,21.8634,21.8767,892700.0
2009-06-30 15:55:00,33.01,33.09,33.0,33.07,967700.0,21.8767,21.9297,21.8701,21.9165,967700.0
2009-07-01 09:30:00,33.48,33.5,33.4,33.47,273700.0,22.1882,22.2014,22.1352,22.1815,273700.0
2009-07-01 09:35:00,33.44,33.78,33.42,33.75,373000.0,22.1617,22.387,22.1484,22.3671,373000.0
2009-07-01 09:40:00,33.75,33.83,33.62,33.79,250300.0,22.3671,22.4201,22.281,22.3936,250300.0
2009-07-01 09:45:00,33.79,33.82,33.6,33.75,204000.0,22.3936,22.4135,22.2677,22.3671,204000.0
2009-07-01 09:50:00,33.76,33.93,33.76,33.92,182200.0,22.3737,22.4864,22.3737,22.4798,182200.0
2009-07-01 09:55:00,33.91,33.95,33.78,33.86,183000.0,22.4732,22.4997,22.387,22.44,183000.0
2009-07-01 10:00:00,33.85,33.87,33.55,33.57,339400.0,22.4334,22.4466,22.2346,22.2478,339400.0
2009-07-01 10:05:00,33.57,33.69,33.57,33.63,150300.0,22.2478,22.3274,22.2478,22.2876,150300.0
2009-07-01 10:10:00,33.63,33.78,33.63,33.71,177900.0,22.2876,22.387,22.2876,22.3406,177900.0
2009-07-01 10:15:00,33.7,33.94,33.7,33.93,247900.0,22.334,22.493,22.334,22.4864,247900.0
2009-07-01 10:20:00,33.93,34.04,33.93,34.03,227000.0,22.4864,22.5593,22.4864,22.5527,227000.0
2009-07-01 10:25:00,34.04,34.15,33.99,34.08,380000.0,22.5593,22.6322,22.5262,22.5858,380000.0
2009-07-01 10:30:00,34.06,34.12,34.02,34.04,291800.0,22.5726,22.6123,22.5461,22.5593,291800.0
2009-07-01 10:35:00,34.04,34.1,34.01,34.04,137200.0,22.5593,22.5991,22.5394,22.5593,137200.0
2009-07-01 10:40:00,34.04,34.09,34.03,34.08,84000.0,22.5593,22.5924,22.5527,22.5858,84000.0
2009-07-01 10:45:00,34.09,34.09,34.03,34.04,125800.0,22.5924,22.5924,22.5527,22.5593,125800.0
2009-07-01 10:50:00,34.04,34.05,33.85,33.88,268800.0,22.5593,22.5659,22.4334,22.4533,268800.0
2009-07-01 10:55:00,33.88,33.92,33.86,33.89,169300.0,22.4533,22.4798,22.44,22.4599,169300.0
2009-07-01 11:00:00,33.9,33.92,33.87,33.89,105500.0,22.4665,22.4798,22.4466,22.4599,105500.0
2009-07-01 11:05:00,33.88,33.89,33.82,33.86,160900.0,22.4533,22.4599,22.4135,22.44,160900.0
2009-07-01 11:10:00,33.85,34.0,33.85,34.0,117700.0,22.4334,22.5328,22.4334,22.5328,117700.0
2009-07-01 11:15:00,34.0,34.05,33.97,33.97,126800.0,22.5328,22.5659,22.5129,22.5129,126800.0
2009-07-01 11:20:00,33.98,33.99,33.84,33.84,107600.0,22.5195,22.5262,22.4268,22.4268,107600.0
2009-07-01 11:25:00,33.85,33.96,33.85,33.92,147700.0,22.4334,22.5063,22.4334,22.4798,147700.0
2009-07-01 11:30:00,33.92,33.97,33.87,33.87,163500.0,22.4798,22.5129,22.4466,22.4466,163500.0
2009-07-01 11:35:00,33.88,33.98,33.87,33.97,87200.0,22.4533,22.5195,22.4466,22.5129,87200.0
2009-07-01 11:40:00,33.97,34.0,33.96,33.98,119400.0,22.5129,22.5328,22.5063,22.5195,119400.0
2009-07-01 11:45:00,33.99,34.0,33.96,34.0,75500.0,22.5262,22.5328,22.5063,22.5328,75500.0
2009-07-01 11:50:00,34.0,34.09,33.99,34.08,160600.0,22.5328,22.5924,22.5262,22.5858,160600.0
2009-07-01 11:55:00,34.08,34.12,34.07,34.1,157500.0,22.5858,22.6123,22.5792,22.5991,157500.0
2009-07-01 12:00:00,34.1,34.11,34.06,34.1,216200.0,22.5991,22.6057,22.5726,22.5991,216200.0
2009-07-01 12:05:00,34.11,34.12,34.08,34.09,99200.0,22.6057,22.6123,22.5858,22.5924,99200.0
2009-07-01 12:10:00,34.09,34.1,33.93,33.96,93400.0,22.5924,22.5991,22.4864,22.5063,93400.0
2009-07-01 12:15:00,33.96,33.96,33.89,33.92,114800.0,22.5063,22.5063,22.4599,22.4798,114800.0
2009-07-01 12:20:00,33.93,33.93,33.87,33.92,150700.0,22.4864,22.4864,22.4466,22.4798,150700.0
2009-07-01 12:25:00,33.93,33.98,33.92,33.93,58900.0,22.4864,22.5195,22.4798,22.4864,58900.0
2009-07-01 12:30:00,33.93,33.97,33.91,33.94,55100.0,22.4864,22.5129,22.4732,22.493,55100.0
2009-07-01 12:35:00,33.94,33.96,33.88,33.9,48700.0,22.493,22.5063,22.4533,22.4665,48700.0
2009-07-01 12:40:00,33.9,33.96,33.9,33.93,49900.0,22.4665,22.5063,22.4665,22.4864,49900.0
2009-07-01 12:45:00,33.94,33.96,33.93,33.95,62300.0,22.493,22.5063,22.4864,22.4997,62300.0
2009-07-01 12:50:00,33.95,33.95,33.89,33.89,29400.0,22.4997,22.4997,22.4599,22.4599,29400.0
2009-07-01 12:55:00,33.89,33.9,33.83,33.83,37500.0,22.4599,22.4665,22.4201,22.4201,37500.0
2009-07-01 13:00:00,33.84,33.85,33.8,33.81,68700.0,22.4268,22.4334,22.4003,22.4069,68700.0
2009-07-01 13:05:00,33.81,33.86,33.8,33.86,56500.0,22.4069,22.44,22.4003,22.44,56500.0
2009-07-01 13:10:00,33.87,33.9,33.85,33.87,28700.0,22.4466,22.4665,22.4334,22.4466,28700.0
2009-07-01 13:15:00,33.86,33.88,33.76,33.77,68100.0,22.44,22.4533,22.3737,22.3804,68100.0
2009-07-01 13:20:00,33.77,33.81,33.76,33.79,66400.0,22.3804,22.4069,22.3737,22.3936,66400.0
2009-07-01 13:25:00,33.79,33.89,33.75,33.89,116500.0,22.3936,22.4599,22.3671,22.4599,116500.0
2009-07-01 13:30:00,33.89,33.94,33.87,33.91,92900.0,22.4599,22.493,22.4466,22.4732,92900.0
2009-07-01 13:35:00,33.91,33.94,33.9,33.9,40800.0,22.4732,22.493,22.4665,22.4665,40800.0
2009-07-01 13:40:00,33.9,33.91,33.85,33.9,48200.0,22.4665,22.4732,22.4334,22.4665,48200.0
2009-07-01 13:45:00,33.91,33.91,33.86,33.91,47100.0,22.4732,22.4732,22.44,22.4732,47100.0
2009-07-01 13:50:00,33.9,33.91,33.84,33.86,107300.0,22.4665,22.4732,22.4268,22.44,107300.0
2009-07-01 13:55:00,33.85,33.88,33.83,33.84,109200.0,22.4334,22.4533,22.4201,22.4268,109200.0
2009-07-01 14:00:00,33.84,33.86,33.69,33.72,169600.0,22.4268,22.44,22.3274,22.3472,169600.0
2009-07-01 14:05:00,33.72,33.76,33.62,33.62,85200.0,22.3472,22.3737,22.281,22.281,85200.0
2009-07-01 14:10:00,33.63,33.68,33.55,33.68,89900.0,22.2876,22.3207,22.2346,22.3207,89900.0
2009-07-01 14:15:00,33.68,33.68,33.53,33.56,116300.0,22.3207,22.3207,22.2213,22.2412,116300.0
2009-07-01 14:20:00,33.56,33.56,33.45,33.46,139400.0,22.2412,22.2412,22.1683,22.1749,139400.0
2009-07-01 14:25:00,33.46,33.52,33.46,33.52,36400.0,22.1749,22.2147,22.1749,22.2147,36400.0
2009-07-01 14:30:00,33.52,33.54,33.44,33.49,173700.0,22.2147,22.2279,22.1617,22.1948,173700.0
2009-07-01 14:35:00,33.48,33.51,33.47,33.5,69300.0,22.1882,22.2081,22.1815,22.2014,69300.0
2009-07-01 14:40:00,33.49,33.57,33.44,33.57,115500.0,22.1948,22.2478,22.1617,22.2478,115500.0
2009-07-01 14:45:00,33.57,33.57,33.52,33.52,47300.0,22.2478,22.2478,22.2147,22.2147,47300.0
2009-07-01 14:50:00,33.53,33.54,33.45,33.47,109300.0,22.2213,22.2279,22.1683,22.1815,109300.0
2009-07-01 14:55:00,33.46,33.48,33.38,33.42,157400.0,22.1749,22.1882,22.1219,22.1484,157400.0
2009-07-01 15:00:00,33.42,33.52,33.4,33.51,65200.0,22.1484,22.2147,22.1352,22.2081,65200.0
2009-07-01 15:05:00,33.51,33.53,33.49,33.51,77000.0,22.2081,22.2213,22.1948,22.2081,77000.0
2009-07-01 15:10:00,33.51,33.51,33.46,33.48,79800.0,22.2081,22.2081,22.1749,22.1882,79800.0
2009-07-01 15:15:00,33.48,33.5,33.46,33.48,72400.0,22.1882,22.2014,22.1749,22.1882,72400.0
2009-07-01 15:20:00,33.48,33.53,33.47,33.48,79600.0,22.1882,22.2213,22.1815,22.1882,79600.0
2009-07-01 15:25:00,33.48,33.48,33.31,33.32,144600.0,22.1882,22.1882,22.0755,22.0821,144600.0
2009-07-01 15:30:00,33.32,33.33,33.27,33.3,167900.0,22.0821,22.0888,22.049,22.0689,167900.0
2009-07-01 15:35:00,33.29,33.31,33.26,33.26,181500.0,22.0623,22.0755,22.0424,22.0424,181500.0
2009-07-01 15:40:00,33.27,33.33,33.2,33.25,303000.0,22.049,22.0888,22.0026,22.0357,303000.0
2009-07-01 15:45:00,33.24,33.25,33.15,33.15,238300.0,22.0291,22.0357,21.9695,21.9695,238300.0
2009-07-01 15:50:00,33.15,33.25,33.15,33.19,301500.0,21.9695,22.0357,21.9695,21.996,301500.0
2009-07-01 15:55:00,33.19,33.21,33.16,33.21,374300.0,21.996,22.0092,21.9761,22.0092,374300.0
2009-07-02 09:30:00,32.78,32.79,32.47,32.51,360300.0,21.7243,21.7309,21.5188,21.5453,360300.0
2009-07-02 09:35:00,32.52,32.59,32.42,32.5,181700.0,21.552,21.5983,21.4857,21.5387,181700.0
2009-07-02 09:40:00,32.5,32.51,32.4,32.42,200100.0,21.5387,21.5453,21.4724,21.4857,200100.0
2009-07-02 09:45:00,32.41,32.44,32.35,32.4,209700.0,21.4791,21.4989,21.4393,21.4724,209700.0
2009-07-02 09:50:00,32.4,32.4,32.25,32.28,203500.0,21.4724,21.4724,21.373,21.3929,203500.0
2009-07-02 09:55:00,32.3,32.32,32.21,32.28,143400.0,21.4062,21.4194,21.3465,21.3929,143400.0
2009-07-02 10:00:00,32.28,32.31,32.21,32.25,188100.0,21.3929,21.4128,21.3465,21.373,188100.0
2009-07-02 10:05:00,32.26,32.26,32.01,32.02,419600.0,21.3796,21.3796,21.214,21.2206,419600.0
2009-07-02 10:10:00,32.03,32.12,32.01,32.12,311500.0,21.2272,21.2869,21.214,21.2869,311500.0
2009-07-02 10:15:00,32.13,32.21,32.1,32.14,258400.0,21.2935,21.3465,21.2736,21.3001,258400.0
2009-07-02 10:20:00,32.14,32.15,32.02,32.04,244300.0,21.3001,21.3067,21.2206,21.2338,244300.0
2009-07-02 10:25:00,32.04,32.08,32.02,32.04,154500.0,21.2338,21.2604,21.2206,21.2338,154500.0
2009-07-02 10:30:00,32.04,32.13,32.03,32.13,176900.0,21.2338,21.2935,21.2272,21.2935,176900.0
2009-07-02 10:35:00,32.12,32.24,32.12,32.21,308800.0,21.2869,21.3664,21.2869,21.3465,308800.0
2009-07-02 10:40:00,32.2,32.29,32.17,32.28,138200.0,21.3399,21.3995,21.32,21.3929,138200.0
2009-07-02 10:45:00,32.26,32.35,32.26,32.31,203100.0,21.3796,21.4393,21.3796,21.4128,203100.0
2009-07-02 10:50:00,32.31,32.45,32.3,32.45,167900.0,21.4128,21.5056,21.4062,21.5056,167900.0
2009-07-02 10:55:00,32.45,32.46,32.42,32.42,161300.0,21.5056,21.5122,21.4857,21.4857,161300.0
2009-07-02 11:00:00,32.42,32.43,32.33,32.36,103600.0,21.4857,21.4923,21.426,21.4459,103600.0
2009-07-02 11:05:00,32.35,32.51,32.34,32.5,86300.0,21.4393,21.5453,21.4327,21.5387,86300.0
2009-07-02 11:10:00,32.49,32.55,32.45,32.5,169200.0,21.5321,21.5718,21.5056,21.5387,169200.0
2009-07-02 11:15:00,32.5,32.5,32.41,32.45,159600.0,21.5387,21.5387,21.4791,21.5056,159600.0
2009-07-02 11:20:00,32.44,32.49,32.28,32.28,163600.0,21.4989,21.5321,21.3929,21.3929,163600.0
2009-07-02 11:25:00,32.28,32.34,32.25,32.33,66200.0,21.3929,21.4327,21.373,21.426,66200.0
2009-07-02 11:30:00,32.31,32.33,32.25,32.27,79000.0,21.4128,21.426,21.373,21.3863,79000.0
2009-07-02 11:35:00,32.26,32.28,32.21,32.27,69900.0,21.3796,21.3929,21.3465,21.3863,69900.0
2009-07-02 11:40:00,32.28,32.29,32.23,32.23,70500.0,21.3929,21.3995,21.3598,21.3598,70500.0
2009-07-02 11:45:00,32.23,32.27,32.17,32.2,115700.0,21.3598,21.3863,21.32,21.3399,115700.0
2009-07-02 11:50:00,32.2,32.21,32.1,32.1,193800.0,21.3399,21.3465,21.2736,21.2736,193800.0
2009-07-02 11:55:00,32.11,32.13,32.1,32.12,169400.0,21.2802,21.2935,21.2736,21.2869,169400.0
2009-07-02 12:00:00,32.13,32.15,32.11,32.13,76600.0,21.2935,21.3067,21.2802,21.2935,76600.0
2009-07-02 12:05:00,32.14,32.14,32.07,32.08,94600.0,21.3001,21.3001,21.2537,21.2604,94600.0
2009-07-02 12:10:00,32.08,32.11,32.06,32.1,66400.0,21.2604,21.2802,21.2471,21.2736,66400.0
2009-07-02 12:15:00,32.11,32.11,32.08,32.08,35200.0,21.2802,21.2802,21.2604,21.2604,35200.0
2009-07-02 12:20:00,32.08,32.18,32.08,32.13,105000.0,21.2604,21.3266,21.2604,21.2935,105000.0
2009-07-02 12:25:00,32.13,32.15,32.1,32.15,66500.0,21.2935,21.3067,21.2736,21.3067,66500.0
2009-07-02 12:30:00,32.14,32.15,32.1,32.1,65300.0,21.3001,21.3067,21.2736,21.2736,65300.0
2009-07-02 12:35:00,32.11,32.12,32.09,32.1,70700.0,21.2802,21.2869,21.267,21.2736,70700.0
2009-07-02 12:40:00,32.1,32.1,32.07,32.08,55200.0,21.2736,21.2736,21.2537,21.2604,55200.0
2009-07-02 12:45:00,32.08,32.12,32.07,32.1,64600.0,21.2604,21.2869,21.2537,21.2736,64600.0
2009-07-02 12:50:00,32.1,32.13,32.08,32.11,71600.0,21.2736,21.2935,21.2604,21.2802,71600.0
2009-07-02 12:55:00,32.12,32.18,32.11,32.17,69900.0,21.2869,21.3266,21.2802,21.32,69900.0
2009-07-02 13:00:00,32.18,32.22,32.17,32.17,68800.0,21.3266,21.3531,21.32,21.32,68800.0
2009-07-02 13:05:00,32.17,32.2,32.17,32.2,50400.0,21.32,21.3399,21.32,21.3399,50400.0
2009-07-02 13:10:00,32.2,32.22,32.15,32.17,81800.0,21.3399,21.3531,21.3067,21.32,81800.0
2009-07-02 13:15:00,32.17,32.18,32.12,32.15,43400.0,21.32,21.3266,21.2869,21.3067,43400.0
2009-07-02 13:20:00,32.15,32.17,32.11,32.13,63400.0,21.3067,21.32,21.2802,21.2935,63400.0
2009-07-02 13:25:00,32.13,32.14,32.08,32.13,114600.0,21.2935,21.3001,21.2604,21.2935,114600.0
2009-07-02 13:30:00,32.12,32.15,32.1,32.12,62300.0,21.2869,21.3067,21.2736,21.2869,62300.0
2009-07-02 13:35:00,32.11,32.16,32.09,32.16,71100.0,21.2802,21.3134,21.267,21.3134,71100.0
2009-07-02 13:40:00,32.15,32.2,32.14,32.14,66100.0,21.3067,21.3399,21.3001,21.3001,66100.0
2009-07-02 13:45:00,32.14,32.15,32.1,32.15,82200.0,21.3001,21.3067,21.2736,21.3067,82200.0
2009-07-02 13:50:00,32.15,32.15,32.05,32.06,172500.0,21.3067,21.3067,21.2405,21.2471,172500.0
2009-07-02 13:55:00,32.06,32.08,32.05,32.05,90800.0,21.2471,21.2604,21.2405,21.2405,90800.0
2009-07-02 14:00:00,32.06,32.08,32.05,32.08,81200.0,21.2471,21.2604,21.2405,21.2604,81200.0
2009-07-02 14:05:00,32.08,32.08,32.06,32.06,59800.0,21.2604,21.2604,21.2471,21.2471,59800.0
2009-07-02 14:10:00,32.06,32.06,32.04,32.04,254900.0,21.2471,21.2471,21.2338,21.2338,254900.0
2009-07-02 14:15:00,32.05,32.07,32.03,32.06,110500.0,21.2405,21.2537,21.2272,21.2471,110500.0
2009-07-02 14:20:00,32.05,32.06,32.05,32.05,67700.0,21.2405,21.2471,21.2405,21.2405,67700.0
2009-07-02 14:25:00,32.05,32.06,32.03,32.04,115700.0,21.2405,21.2471,21.2272,21.2338,115700.0
2009-07-02 14:30:00,32.03,32.05,32.02,32.04,100600.0,21.2272,21.2405,21.2206,21.2338,100600.0
2009-07-02 14:35:00,32.04,32.05,32.03,32.04,148100.0,21.2338,21.2405,21.2272,21.2338,148100.0
2009-07-02 14:40:00,32.04,32.04,32.02,32.03,80500.0,21.2338,21.2338,21.2206,21.2272,80500.0
2009-07-02 14:45:00,32.03,32.03,32.01,32.01,115900.0,21.2272,21.2272,21.214,21.214,115900.0
2009-07-02 14:50:00,32.02,32.06,32.01,32.06,122900.0,21.2206,21.2471,21.214,21.2471,122900.0
2009-07-02 14:55:00,32.06,32.06,32.02,32.03,125600.0,21.2471,21.2471,21.2206,21.2272,125600.0
2009-07-02 15:00:00,32.02,32.03,32.01,32.02,129400.0,21.2206,21.2272,21.214,21.2206,129400.0
2009-07-02 15:05:00,32.02,32.02,32.0,32.01,229200.0,21.2206,21.2206,21.2073,21.214,229200.0
2009-07-02 15:10:00,32.01,32.04,32.01,32.04,211000.0,21.214,21.2338,21.214,21.2338,211000.0
2009-07-02 15:15:00,32.04,32.04,32.01,32.02,127300.0,21.2338,21.2338,21.214,21.2206,127300.0
2009-07-02 15:20:00,32.02,32.03,31.94,31.96,578600.0,21.2206,21.2272,21.1676,21.1808,578600.0
2009-07-02 15:25:00,31.96,31.99,31.91,31.93,231300.0,21.1808,21.2007,21.1477,21.1609,231300.0
2009-07-02 15:30:00,31.92,31.93,31.84,31.85,434600.0,21.1543,21.1609,21.1013,21.1079,434600.0
2009-07-02 15:35:00,31.85,31.96,31.82,31.93,380800.0,21.1079,21.1808,21.088,21.1609,380800.0
2009-07-02 15:40:00,31.93,31.95,31.9,31.91,276300.0,21.1609,21.1742,21.1411,21.1477,276300.0
2009-07-02 15:45:00,31.92,31.94,31.89,31.89,449500.0,21.1543,21.1676,21.1344,21.1344,449500.0
2009-07-02 15:50:00,31.9,31.93,31.81,31.88,428700.0,21.1411,21.1609,21.0814,21.1278,428700.0
2009-07-02 15:55:00,31.87,31.88,31.74,31.82,713900.0,21.1212,21.1278,21.035,21.088,713900.0
2009-07-06 09:30:00,31.57,31.63,31.27,31.45,464300.0,20.9224,20.9621,20.7235,20.8428,464300.0
2009-07-06 09:35:00,31.44,31.58,31.37,31.48,199000.0,20.8362,20.929,20.7898,20.8627,199000.0
2009-07-06 09:40:00,31.49,31.73,31.47,31.71,289600.0,20.8693,21.0284,20.8561,21.0151,289600.0
2009-07-06 09:45:00,31.71,31.83,31.57,31.82,285500.0,21.0151,21.0947,20.9224,21.088,285500.0
2009-07-06 09:50:00,31.82,31.82,31.46,31.5,137900.0,21.088,21.088,20.8495,20.876,137900.0
2009-07-06 09:55:00,31.52,31.57,31.44,31.51,125900.0,20.8892,20.9224,20.8362,20.8826,125900.0
2009-07-06 10:00:00,31.52,31.63,31.32,31.39,272700.0,20.8892,20.9621,20.7567,20.8031,272700.0
2009-07-06 10:05:00,31.4,31.46,31.27,31.3,152900.0,20.8097,20.8495,20.7235,20.7434,152900.0
2009-07-06 10:10:00,31.29,31.31,31.2,31.22,190500.0,20.7368,20.7501,20.6772,20.6904,190500.0
2009-07-06 10:15:00,31.22,31.23,31.06,31.07,312000.0,20.6904,20.697,20.5844,20.591,312000.0
2009-07-06 10:20:00,31.06,31.11,31.02,31.05,238700.0,20.5844,20.6175,20.5579,20.5777,238700.0
2009-07-06 10:25:00,31.04,31.07,31.02,31.04,132900.0,20.5711,20.591,20.5579,20.5711,132900.0
2009-07-06 10:30:00,31.04,31.06,31.01,31.02,235600.0,20.5711,20.5844,20.5512,20.5579,235600.0
2009-07-06 10:35:00,31.03,31.03,30.96,31.0,443700.0,20.5645,20.5645,20.5181,20.5446,443700.0
2009-07-06 10:40:00,31.0,31.11,31.0,31.09,212700.0,20.5446,20.6175,20.5446,20.6043,212700.0
2009-07-06 10:45:00,31.09,31.24,31.09,31.19,151300.0,20.6043,20.7037,20.6043,20.6705,151300.0
2009-07-06 10:50:00,31.18,31.19,31.0,31.05,172700.0,20.6639,20.6705,20.5446,20.5777,172700.0
2009-07-06 10:55:00,31.05,31.19,31.03,31.18,137300.0,20.5777,20.6705,20.5645,20.6639,137300.0
2009-07-06 11:00:00,31.18,31.32,31.18,31.31,182100.0,20.6639,20.7567,20.6639,20.7501,182100.0
2009-07-06 11:05:00,31.31,31.32,31.23,31.26,110400.0,20.7501,20.7567,20.697,20.7169,110400.0
2009-07-06 11:10:00,31.26,31.36,31.24,31.28,83700.0,20.7169,20.7832,20.7037,20.7302,83700.0
2009-07-06 11:15:00,31.28,31.33,31.24,31.33,77400.0,20.7302,20.7633,20.7037,20.7633,77400.0
2009-07-06 11:20:00,31.33,31.42,31.33,31.36,144700.0,20.7633,20.823,20.7633,20.7832,144700.0
2009-07-06 11:25:00,31.36,31.38,31.29,31.29,76300.0,20.7832,20.7964,20.7368,20.7368,76300.0
2009-07-06 11:30:00,31.29,31.29,31.23,31.26,78000.0,20.7368,20.7368,20.697,20.7169,78000.0
2009-07-06 11:35:00,31.25,31.32,31.21,31.31,111200.0,20.7103,20.7567,20.6838,20.7501,111200.0
2009-07-06 11:40:00,31.32,31.32,31.25,31.28,39000.0,20.7567,20.7567,20.7103,20.7302,39000.0
2009-07-06 11:45:00,31.27,31.46,31.26,31.46,88500.0,20.7235,20.8495,20.7169,20.8495,88500.0
2009-07-06 11:50:00,31.46,31.46,31.38,31.43,85000.0,20.8495,20.8495,20.7964,20.8296,85000.0
2009-07-06 11:55:00,31.43,31.43,31.35,31.38,63900.0,20.8296,20.8296,20.7766,20.7964,63900.0
2009-07-06 12:00:00,31.36,31.42,31.36,31.41,100400.0,20.7832,20.823,20.7832,20.8163,100400.0
2009-07-06 12:05:00,31.42,31.42,31.39,31.4,115300.0,20.823,20.823,20.8031,20.8097,115300.0
2009-07-06 12:10:00,31.4,31.5,31.39,31.48,121600.0,20.8097,20.876,20.8031,20.8627,121600.0
2009-07-06 12:15:00,31.49,31.53,31.48,31.52,84100.0,20.8693,20.8959,20.8627,20.8892,84100.0
2009-07-06 12:20:00,31.53,31.56,31.51,31.52,80500.0,20.8959,20.9157,20.8826,20.8892,80500.0
2009-07-06 12:25:00,31.52,31.52,31.44,31.44,57700.0,20.8892,20.8892,20.8362,20.8362,57700.0
2009-07-06 12:30:00,31.44,31.45,31.37,31.38,48400.0,20.8362,20.8428,20.7898,20.7964,48400.0
2009-07-06 12:35:00,31.38,31.38,31.36,31.36,36200.0,20.7964,20.7964,20.7832,20.7832,36200.0
2009-07-06 12:40:00,31.36,31.37,31.26,31.28,107700.0,20.7832,20.7898,20.7169,20.7302,107700.0
2009-07-06 12:45:00,31.28,31.31,31.27,31.3,37500.0,20.7302,20.7501,20.7235,20.7434,37500.0
2009-07-06 12:50:00,31.3,31.3,31.0,31.25,65000.0,20.7434,20.7434,20.5446,20.7103,65000.0
2009-07-06 12:55:00,31.25,31.29,31.25,31.26,52400.0,20.7103,20.7368,20.7103,20.7169,52400.0
2009-07-06 13:00:00,31.27,31.3,31.25,31.3,64300.0,20.7235,20.7434,20.7103,20.7434,64300.0
2009-07-06 13:05:00,31.29,31.36,31.28,31.33,79900.0,20.7368,20.7832,20.7302,20.7633,79900.0
2009-07-06 13:10:00,31.32,31.44,31.32,31.43,94100.0,20.7567,20.8362,20.7567,20.8296,94100.0
2009-07-06 13:15:00,31.43,31.61,31.42,31.56,220700.0,20.8296,20.9489,20.823,20.9157,220700.0
2009-07-06 13:20:00,31.54,31.62,31.54,31.57,101300.0,20.9025,20.9555,20.9025,20.9224,101300.0
2009-07-06 13:25:00,31.58,31.68,31.56,31.65,185600.0,20.929,20.9953,20.9157,20.9754,185600.0
2009-07-06 13:30:00,31.66,31.66,31.61,31.61,67500.0,20.982,20.982,20.9489,20.9489,67500.0
2009-07-06 13:35:00,31.61,31.64,31.56,31.64,82500.0,20.9489,20.9688,20.9157,20.9688,82500.0
2009-07-06 13:40:00,31.65,31.69,31.64,31.65,64300.0,20.9754,21.0019,20.9688,20.9754,64300.0
2009-07-06 13:45:00,31.65,31.65,31.56,31.58,48700.0,20.9754,20.9754,20.9157,20.929,48700.0
2009-07-06 13:50:00,31.58,31.64,31.57,31.64,50700.0,20.929,20.9688,20.9224,20.9688,50700.0
2009-07-06 13:55:00,31.63,31.65,31.61,31.63,98500.0,20.9621,20.9754,20.9489,20.9621,98500.0
2009-07-06 14:00:00,31.63,31.65,31.59,31.65,65900.0,20.9621,20.9754,20.9356,20.9754,65900.0
2009-07-06 14:05:00,31.65,31.71,31.64,31.65,97800.0,20.9754,21.0151,20.9688,20.9754,97800.0
2009-07-06 14:10:00,31.65,31.7,31.65,31.7,57600.0,20.9754,21.0085,20.9754,21.0085,57600.0
2009-07-06 14:15:00,31.7,31.72,31.65,31.66,97000.0,21.0085,21.0218,20.9754,20.982,97000.0
2009-07-06 14:20:00,31.65,31.66,31.58,31.59,67000.0,20.9754,20.982,20.929,20.9356,67000.0
2009-07-06 14:25:00,31.6,31.62,31.57,31.58,44200.0,20.9422,20.9555,20.9224,20.929,44200.0
2009-07-06 14:30:00,31.58,31.63,31.52,31.63,116400.0,20.929,20.9621,20.8892,20.9621,116400.0
2009-07-06 14:35:00,31.63,31.66,31.61,31.64,66200.0,20.9621,20.982,20.9489,20.9688,66200.0
2009-07-06 14:40:00,31.64,31.65,31.59,31.63,66100.0,20.9688,20.9754,20.9356,20.9621,66100.0
2009-07-06 14:45:00,31.64,31.68,31.6,31.64,78200.0,20.9688,20.9953,20.9422,20.9688,78200.0
2009-07-06 14:50:00,31.64,31.65,31.54,31.59,57000.0,20.9688,20.9754,20.9025,20.9356,57000.0
2009-07-06 14:55:00,31.58,31.63,31.54,31.58,56000.0,20.929,20.9621,20.9025,20.929,56000.0
2009-07-06 15:00:00,31.58,31.68,31.58,31.63,80800.0,20.929,20.9953,20.929,20.9621,80800.0
2009-07-06 15:05:00,31.63,31.67,31.61,31.62,95000.0,20.9621,20.9886,20.9489,20.9555,95000.0
2009-07-06 15:10:00,31.61,31.62,31.55,31.57,87800.0,20.9489,20.9555,20.9091,20.9224,87800.0
2009-07-06 15:15:00,31.57,31.66,31.57,31.61,84700.0,20.9224,20.982,20.9224,20.9489,84700.0
2009-07-06 15:20:00,31.61,31.64,31.57,31.57,77700.0,20.9489,20.9688,20.9224,20.9224,77700.0
2009-07-06 15:25:00,31.57,31.62,31.55,31.55,72800.0,20.9224,20.9555,20.9091,20.9091,72800.0
2009-07-06 15:30:00,31.55,31.55,31.41,31.44,199900.0,20.9091,20.9091,20.8163,20.8362,199900.0
2009-07-06 15:35:00,31.45,31.51,31.43,31.45,150800.0,20.8428,20.8826,20.8296,20.8428,150800.0
2009-07-06 15:40:00,31.45,31.6,31.43,31.59,165400.0,20.8428,20.9422,20.8296,20.9356,165400.0
2009-07-06 15:45:00,31.6,31.77,31.59,31.63,284700.0,20.9422,21.0549,20.9356,20.9621,284700.0
2009-07-06 15:50:00,31.63,31.72,31.62,31.69,231800.0,20.9621,21.0218,20.9555,21.0019,231800.0
2009-07-06 15:55:00,31.68,31.81,31.64,31.74,522300.0,20.9953,21.0814,20.9688,21.035,522300.0
2009-07-07 09:30:00,31.62,31.77,31.41,31.55,235400.0,20.9555,21.0549,20.8163,20.9091,235400.0
2009-07-07 09:35:00,31.57,31.61,31.26,31.36,223400.0,20.9224,20.9489,20.7169,20.7832,223400.0
2009-07-07 09:40:00,31.36,31.36,31.24,31.28,162700.0,20.7832,20.7832,20.7037,20.7302,162700.0
2009-07-07 09:45:00,31.27,31.35,31.22,31.29,158200.0,20.7235,20.7766,20.6904,20.7368,158200.0
2009-07-07 09:50:00,31.29,31.38,31.24,31.25,210200.0,20.7368,20.7964,20.7037,20.7103,210200.0
2009-07-07 09:55:00,31.25,31.26,31.06,31.09,290400.0,20.7103,20.7169,20.5844,20.6043,290400.0
2009-07-07 10:00:00,31.09,31.11,30.92,31.01,363500.0,20.6043,20.6175,20.4916,20.5512,363500.0
2009-07-07 10:05:00,31.01,31.11,30.99,31.04,227700.0,20.5512,20.6175,20.538,20.5711,227700.0
2009-07-07 10:10:00,31.03,31.05,30.85,30.87,512700.0,20.5645,20.5777,20.4452,20.4585,512700.0
2009-07-07 10:15:00,30.86,30.96,30.8,30.9,299500.0,20.4518,20.5181,20.4121,20.4783,299500.0
2009-07-07 10:20:00,30.89,30.93,30.78,30.78,115100.0,20.4717,20.4982,20.3988,20.3988,115100.0
2009-07-07 10:25:00,30.78,30.9,30.77,30.85,231600.0,20.3988,20.4783,20.3922,20.4452,231600.0
2009-07-07 10:30:00,30.83,30.86,30.77,30.78,145700.0,20.4319,20.4518,20.3922,20.3988,145700.0
2009-07-07 10:35:00,30.77,30.8,30.61,30.71,258900.0,20.3922,20.4121,20.2861,20.3524,258900.0
2009-07-07 10:40:00,30.71,30.83,30.65,30.83,157100.0,20.3524,20.4319,20.3127,20.4319,157100.0
2009-07-07 10:45:00,30.83,30.83,30.69,30.73,137300.0,20.4319,20.4319,20.3392,20.3657,137300.0
2009-07-07 10:50:00,30.73,30.73,30.65,30.68,92200.0,20.3657,20.3657,20.3127,20.3325,92200.0
2009-07-07 10:55:00,30.68,30.75,30.64,30.72,125900.0,20.3325,20.3789,20.306,20.359,125900.0
2009-07-07 11:00:00,30.72,30.78,30.67,30.77,133200.0,20.359,20.3988,20.3259,20.3922,133200.0
2009-07-07 11:05:00,30.78,30.88,30.77,30.84,134100.0,20.3988,20.4651,20.3922,20.4386,134100.0
2009-07-07 11:10:00,30.82,30.83,30.77,30.8,79900.0,20.4253,20.4319,20.3922,20.4121,79900.0
2009-07-07 11:15:00,30.79,30.86,30.79,30.83,119100.0,20.4054,20.4518,20.4054,20.4319,119100.0
2009-07-07 11:20:00,30.83,30.86,30.74,30.74,98300.0,20.4319,20.4518,20.3723,20.3723,98300.0
2009-07-07 11:25:00,30.74,30.78,30.7,30.71,109200.0,20.3723,20.3988,20.3458,20.3524,109200.0
2009-07-07 11:30:00,30.7,30.73,30.67,30.71,69400.0,20.3458,20.3657,20.3259,20.3524,69400.0
2009-07-07 11:35:00,30.7,30.71,30.55,30.6,160900.0,20.3458,20.3524,20.2464,20.2795,160900.0
2009-07-07 11:40:00,30.59,30.61,30.5,30.52,227100.0,20.2729,20.2861,20.2132,20.2265,227100.0
2009-07-07 11:45:00,30.51,30.54,30.45,30.48,225200.0,20.2199,20.2398,20.1801,20.2,225200.0
2009-07-07 11:50:00,30.48,30.56,30.47,30.56,118900.0,20.2,20.253,20.1934,20.253,118900.0
2009-07-07 11:55:00,30.56,30.8,30.54,30.59,127100.0,20.253,20.4121,20.2398,20.2729,127100.0
2009-07-07 12:00:00,30.59,30.6,30.55,30.57,52700.0,20.2729,20.2795,20.2464,20.2596,52700.0
2009-07-07 12:05:00,30.57,30.67,30.57,30.58,91500.0,20.2596,20.3259,20.2596,20.2663,91500.0
2009-07-07 12:10:00,30.58,30.62,30.54,30.54,94100.0,20.2663,20.2928,20.2398,20.2398,94100.0
2009-07-07 12:15:00,30.54,30.56,30.51,30.54,49800.0,20.2398,20.253,20.2199,20.2398,49800.0
2009-07-07 12:20:00,30.54,30.54,30.5,30.5,58900.0,20.2398,20.2398,20.2132,20.2132,58900.0
2009-07-07 12:25:00,30.51,30.51,30.39,30.43,251600.0,20.2199,20.2199,20.1403,20.1669,251600.0
2009-07-07 12:30:00,30.43,30.44,30.37,30.39,132700.0,20.1669,20.1735,20.1271,20.1403,132700.0
2009-07-07 12:35:00,30.4,30.4,30.3,30.3,146700.0,20.147,20.147,20.0807,20.0807,146700.0
2009-07-07 12:40:00,30.3,30.35,30.3,30.35,133700.0,20.0807,20.1138,20.0807,20.1138,133700.0
2009-07-07 12:45:00,30.35,30.38,30.31,30.34,111000.0,20.1138,20.1337,20.0873,20.1072,111000.0
2009-07-07 12:50:00,30.35,30.45,30.34,30.4,117100.0,20.1138,20.1801,20.1072,20.147,117100.0
2009-07-07 12:55:00,30.39,30.4,30.36,30.38,48100.0,20.1403,20.147,20.1205,20.1337,48100.0
2009-07-07 13:00:00,30.38,30.43,30.3,30.4,159000.0,20.1337,20.1669,20.0807,20.147,159000.0
2009-07-07 13:05:00,30.39,30.49,30.38,30.48,103100.0,20.1403,20.2066,20.1337,20.2,103100.0
2009-07-07 13:10:00,30.48,30.54,30.48,30.54,179100.0,20.2,20.2398,20.2,20.2398,179100.0
2009-07-07 13:15:00,30.54,30.65,30.53,30.61,250900.0,20.2398,20.3127,20.2331,20.2861,250900.0
2009-07-07 13:20:00,30.6,30.71,30.6,30.66,172600.0,20.2795,20.3524,20.2795,20.3193,172600.0
2009-07-07 13:25:00,30.65,30.68,30.62,30.64,98500.0,20.3127,20.3325,20.2928,20.306,98500.0
2009-07-07 13:30:00,30.63,30.78,30.63,30.73,272900.0,20.2994,20.3988,20.2994,20.3657,272900.0
2009-07-07 13:35:00,30.73,30.8,30.72,30.78,215400.0,20.3657,20.4121,20.359,20.3988,215400.0
2009-07-07 13:40:00,30.78,30.84,30.75,30.8,259500.0,20.3988,20.4386,20.3789,20.4121,259500.0
2009-07-07 13:45:00,30.79,30.82,30.79,30.81,119600.0,20.4054,20.4253,20.4054,20.4187,119600.0
2009-07-07 13:50:00,30.8,30.82,30.75,30.78,95800.0,20.4121,20.4253,20.3789,20.3988,95800.0
2009-07-07 13:55:00,30.77,30.79,30.74,30.78,71400.0,20.3922,20.4054,20.3723,20.3988,71400.0
2009-07-07 14:00:00,30.79,30.85,30.78,30.83,163400.0,20.4054,20.4452,20.3988,20.4319,163400.0
2009-07-07 14:05:00,30.82,30.83,30.72,30.72,201200.0,20.4253,20.4319,20.359,20.359,201200.0
2009-07-07 14:10:00,30.72,30.73,30.68,30.73,113200.0,20.359,20.3657,20.3325,20.3657,113200.0
2009-07-07 14:15:00,30.74,30.74,30.68,30.73,152800.0,20.3723,20.3723,20.3325,20.3657,152800.0
2009-07-07 14:20:00,30.73,30.78,30.72,30.77,53000.0,20.3657,20.3988,20.359,20.3922,53000.0
2009-07-07 14:25:00,30.78,30.83,30.76,30.79,130600.0,20.3988,20.4319,20.3856,20.4054,130600.0
2009-07-07 14:30:00,30.79,30.79,30.7,30.7,79200.0,20.4054,20.4054,20.3458,20.3458,79200.0
2009-07-07 14:35:00,30.7,30.79,30.7,30.78,94200.0,20.3458,20.4054,20.3458,20.3988,94200.0
2009-07-07 14:40:00,30.78,30.83,30.77,30.79,85500.0,20.3988,20.4319,20.3922,20.4054,85500.0
2009-07-07 14:45:00,30.79,30.8,30.68,30.7,94900.0,20.4054,20.4121,20.3325,20.3458,94900.0
2009-07-07 14:50:00,30.71,30.74,30.59,30.6,232900.0,20.3524,20.3723,20.2729,20.2795,232900.0
2009-07-07 14:55:00,30.6,30.64,30.55,30.55,139900.0,20.2795,20.306,20.2464,20.2464,139900.0
2009-07-07 15:00:00,30.55,30.56,30.43,30.44,178000.0,20.2464,20.253,20.1669,20.1735,178000.0
2009-07-07 15:05:00,30.43,30.5,30.4,30.49,157100.0,20.1669,20.2132,20.147,20.2066,157100.0
2009-07-07 15:10:00,30.49,30.5,30.38,30.42,175400.0,20.2066,20.2132,20.1337,20.1602,175400.0
2009-07-07 15:15:00,30.41,30.54,30.41,30.5,257500.0,20.1536,20.2398,20.1536,20.2132,257500.0
2009-07-07 15:20:00,30.5,30.51,30.34,30.36,161000.0,20.2132,20.2199,20.1072,20.1205,161000.0
2009-07-07 15:25:00,30.36,30.58,30.33,30.58,253100.0,20.1205,20.2663,20.1006,20.2663,253100.0
2009-07-07 15:30:00,30.57,30.59,30.49,30.5,186500.0,20.2596,20.2729,20.2066,20.2132,186500.0
2009-07-07 15:35:00,30.5,30.51,30.39,30.4,223300.0,20.2132,20.2199,20.1403,20.147,223300.0
2009-07-07 15:40:00,30.41,30.44,30.34,30.41,241400.0,20.1536,20.1735,20.1072,20.1536,241400.0
2009-07-07 15:45:00,30.42,30.42,30.3,30.33,396600.0,20.1602,20.1602,20.0807,20.1006,396600.0
2009-07-07 15:50:00,30.33,30.38,30.25,30.27,482300.0,20.1006,20.1337,20.0476,20.0608,482300.0
2009-07-07 15:55:00,30.28,30.34,30.24,30.26,667600.0,20.0674,20.1072,20.0409,20.0542,667600.0
2009-07-08 09:30:00,30.49,30.65,30.28,30.37,349800.0,20.2066,20.3127,20.0674,20.1271,349800.0
2009-07-08 09:35:00,30.36,30.6,30.11,30.12,389900.0,20.1205,20.2795,19.9548,19.9614,389900.0
2009-07-08 09:40:00,30.13,30.48,30.08,30.42,457600.0,19.968,20.2,19.9349,20.1602,457600.0
2009-07-08 09:45:00,30.4,30.59,30.39,30.49,246500.0,20.147,20.2729,20.1403,20.2066,246500.0
2009-07-08 09:50:00,30.5,30.58,30.38,30.5,382300.0,20.2132,20.2663,20.1337,20.2132,382300.0
2009-07-08 09:55:00,30.5,30.5,30.32,30.36,177800.0,20.2132,20.2132,20.094,20.1205,177800.0
2009-07-08 10:00:00,30.36,30.44,30.35,30.36,377500.0,20.1205,20.1735,20.1138,20.1205,377500.0
2009-07-08 10:05:00,30.35,30.42,30.3,30.38,215100.0,20.1138,20.1602,20.0807,20.1337,215100.0
2009-07-08 10:10:00,30.37,30.44,30.31,30.37,138800.0,20.1271,20.1735,20.0873,20.1271,138800.0
2009-07-08 10:15:00,30.35,30.51,30.35,30.5,134900.0,20.1138,20.2199,20.1138,20.2132,134900.0
2009-07-08 10:20:00,30.51,30.63,30.51,30.53,211100.0,20.2199,20.2994,20.2199,20.2331,211100.0
2009-07-08 10:25:00,30.54,30.58,30.47,30.56,109200.0,20.2398,20.2663,20.1934,20.253,109200.0
2009-07-08 10:30:00,30.55,30.56,30.49,30.55,123700.0,20.2464,20.253,20.2066,20.2464,123700.0
2009-07-08 10:35:00,30.55,30.56,30.39,30.45,218500.0,20.2464,20.253,20.1403,20.1801,218500.0
2009-07-08 10:40:00,30.46,30.55,30.39,30.55,97500.0,20.1867,20.2464,20.1403,20.2464,97500.0
2009-07-08 10:45:00,30.55,30.63,30.54,30.58,136500.0,20.2464,20.2994,20.2398,20.2663,136500.0
2009-07-08 10:50:00,30.56,30.65,30.53,30.58,111900.0,20.253,20.3127,20.2331,20.2663,111900.0
2009-07-08 10:55:00,30.58,30.59,30.45,30.45,121400.0,20.2663,20.2729,20.1801,20.1801,121400.0
2009-07-08 11:00:00,30.47,30.47,30.32,30.33,146300.0,20.1934,20.1934,20.094,20.1006,146300.0
2009-07-08 11:05:00,30.33,30.33,30.17,30.27,227500.0,20.1006,20.1006,19.9945,20.0608,227500.0
2009-07-08 11:10:00,30.27,30.34,30.26,30.32,100300.0,20.0608,20.1072,20.0542,20.094,100300.0
2009-07-08 11:15:00,30.32,30.35,30.2,30.22,246800.0,20.094,20.1138,20.0144,20.0277,246800.0
2009-07-08 11:20:00,30.21,30.22,30.14,30.2,228900.0,20.0211,20.0277,19.9747,20.0144,228900.0
2009-07-08 11:25:00,30.2,30.22,30.15,30.16,118200.0,20.0144,20.0277,19.9813,19.9879,118200.0
2009-07-08 11:30:00,30.16,30.27,30.16,30.26,111800.0,19.9879,20.0608,19.9879,20.0542,111800.0
2009-07-08 11:35:00,30.25,30.35,30.25,30.33,105400.0,20.0476,20.1138,20.0476,20.1006,105400.0
2009-07-08 11:40:00,30.33,30.41,30.32,30.41,58900.0,20.1006,20.1536,20.094,20.1536,58900.0
2009-07-08 11:45:00,30.41,30.47,30.36,30.38,113200.0,20.1536,20.1934,20.1205,20.1337,113200.0
2009-07-08 11:50:00,30.38,30.39,30.21,30.22,98900.0,20.1337,20.1403,20.0211,20.0277,98900.0
2009-07-08 11:55:00,30.24,30.24,30.15,30.17,130400.0,20.0409,20.0409,19.9813,19.9945,130400.0
2009-07-08 12:00:00,30.17,30.18,30.12,30.13,105900.0,19.9945,20.0012,19.9614,19.968,105900.0
2009-07-08 12:05:00,30.13,30.14,30.09,30.12,67800.0,19.968,19.9747,19.9415,19.9614,67800.0
2009-07-08 12:10:00,30.12,30.13,30.07,30.08,81600.0,19.9614,19.968,19.9283,19.9349,81600.0
2009-07-08 12:15:00,30.07,30.11,30.05,30.07,116000.0,19.9283,19.9548,19.915,19.9283,116000.0
2009-07-08 12:20:00,30.07,30.09,30.01,30.03,268100.0,19.9283,19.9415,19.8885,19.9018,268100.0
2009-07-08 12:25:00,30.03,30.05,30.02,30.03,89100.0,19.9018,19.915,19.8951,19.9018,89100.0
2009-07-08 12:30:00,30.03,30.07,30.02,30.07,101400.0,19.9018,19.9283,19.8951,19.9283,101400.0
2009-07-08 12:35:00,30.07,30.07,30.03,30.03,116300.0,19.9283,19.9283,19.9018,19.9018,116300.0
2009-07-08 12:40:00,30.04,30.04,30.02,30.03,104100.0,19.9084,19.9084,19.8951,19.9018,104100.0
2009-07-08 12:45:00,30.03,30.06,30.02,30.03,162300.0,19.9018,19.9216,19.8951,19.9018,162300.0
2009-07-08 12:50:00,30.03,30.08,30.03,30.06,85000.0,19.9018,19.9349,19.9018,19.9216,85000.0
2009-07-08 12:55:00,30.06,30.06,30.03,30.03,69900.0,19.9216,19.9216,19.9018,19.9018,69900.0
2009-07-08 13:00:00,30.04,30.15,30.02,30.14,249700.0,19.9084,19.9813,19.8951,19.9747,249700.0
2009-07-08 13:05:00,30.14,30.31,30.13,30.25,236000.0,19.9747,20.0873,19.968,20.0476,236000.0
2009-07-08 13:10:00,30.25,30.3,30.19,30.25,110300.0,20.0476,20.0807,20.0078,20.0476,110300.0
2009-07-08 13:15:00,30.26,30.37,30.26,30.34,183100.0,20.0542,20.1271,20.0542,20.1072,183100.0
2009-07-08 13:20:00,30.34,30.36,30.27,30.31,111300.0,20.1072,20.1205,20.0608,20.0873,111300.0
2009-07-08 13:25:00,30.31,30.52,30.31,30.44,176200.0,20.0873,20.2265,20.0873,20.1735,176200.0
2009-07-08 13:30:00,30.45,30.59,30.44,30.57,311500.0,20.1801,20.2729,20.1735,20.2596,311500.0
2009-07-08 13:35:00,30.56,30.57,30.4,30.43,128900.0,20.253,20.2596,20.147,20.1669,128900.0
2009-07-08 13:40:00,30.42,30.49,30.4,30.46,71800.0,20.1602,20.2066,20.147,20.1867,71800.0
2009-07-08 13:45:00,30.46,30.47,30.4,30.42,83900.0,20.1867,20.1934,20.147,20.1602,83900.0
2009-07-08 13:50:00,30.41,30.42,30.35,30.4,66900.0,20.1536,20.1602,20.1138,20.147,66900.0
2009-07-08 13:55:00,30.39,30.43,30.39,30.43,56100.0,20.1403,20.1669,20.1403,20.1669,56100.0
2009-07-08 14:00:00,30.42,30.48,30.4,30.43,125500.0,20.1602,20.2,20.147,20.1669,125500.0
2009-07-08 14:05:00,30.42,30.42,30.31,30.35,130000.0,20.1602,20.1602,20.0873,20.1138,130000.0
2009-07-08 14:10:00,30.34,30.38,30.27,30.36,126500.0,20.1072,20.1337,20.0608,20.1205,126500.0
2009-07-08 14:15:00,30.35,30.38,30.25,30.27,95500.0,20.1138,20.1337,20.0476,20.0608,95500.0
2009-07-08 14:20:00,30.27,30.38,30.25,30.26,168900.0,20.0608,20.1337,20.0476,20.0542,168900.0
2009-07-08 14:25:00,30.26,30.26,30.16,30.22,255400.0,20.0542,20.0542,19.9879,20.0277,255400.0
2009-07-08 14:30:00,30.22,30.24,30.14,30.16,285000.0,20.0277,20.0409,19.9747,19.9879,285000.0
2009-07-08 14:35:00,30.16,30.19,30.13,30.17,313700.0,19.9879,20.0078,19.968,19.9945,313700.0
2009-07-08 14:40:00,30.18,30.26,30.17,30.21,213600.0,20.0012,20.0542,19.9945,20.0211,213600.0
2009-07-08 14:45:00,30.22,30.23,30.15,30.16,123900.0,20.0277,20.0343,19.9813,19.9879,123900.0
2009-07-08 14:50:00,30.16,30.45,30.15,30.38,276800.0,19.9879,20.1801,19.9813,20.1337,276800.0
2009-07-08 14:55:00,30.39,30.43,30.32,30.4,184400.0,20.1403,20.1669,20.094,20.147,184400.0
2009-07-08 15:00:00,30.39,30.44,30.34,30.38,162900.0,20.1403,20.1735,20.1072,20.1337,162900.0
2009-07-08 15:05:00,30.38,30.42,30.34,30.37,216300.0,20.1337,20.1602,20.1072,20.1271,216300.0
2009-07-08 15:10:00,30.38,30.38,30.31,30.34,233900.0,20.1337,20.1337,20.0873,20.1072,233900.0
2009-07-08 15:15:00,30.33,30.34,30.2,30.23,283900.0,20.1006,20.1072,20.0144,20.0343,283900.0
2009-07-08 15:20:00,30.22,30.35,30.21,30.25,276200.0,20.0277,20.1138,20.0211,20.0476,276200.0
2009-07-08 15:25:00,30.25,30.29,30.18,30.29,184800.0,20.0476,20.0741,20.0012,20.0741,184800.0
2009-07-08 15:30:00,30.29,30.36,30.26,30.36,302800.0,20.0741,20.1205,20.0542,20.1205,302800.0
2009-07-08 15:35:00,30.36,30.5,30.35,30.47,236500.0,20.1205,20.2132,20.1138,20.1934,236500.0
2009-07-08 15:40:00,30.46,30.59,30.43,30.58,335100.0,20.1867,20.2729,20.1669,20.2663,335100.0
2009-07-08 15:45:00,30.58,30.71,30.57,30.64,333700.0,20.2663,20.3524,20.2596,20.306,333700.0
2009-07-08 15:50:00,30.64,30.65,30.52,30.55,276900.0,20.306,20.3127,20.2265,20.2464,276900.0
2009-07-08 15:55:00,30.55,30.65,30.55,30.58,380700.0,20.2464,20.3127,20.2464,20.2663,380700.0
2009-07-09 09:30:00,31.15,31.25,30.95,31.16,338100.0,20.644,20.7103,20.5115,20.6506,338100.0
2009-07-09 09:35:00,31.14,31.34,31.07,31.29,328500.0,20.6374,20.7699,20.591,20.7368,328500.0
2009-07-09 09:40:00,31.26,31.28,30.87,30.92,458500.0,20.7169,20.7302,20.4585,20.4916,458500.0
2009-07-09 09:45:00,30.9,30.96,30.7,30.71,273700.0,20.4783,20.5181,20.3458,20.3524,273700.0
2009-07-09 09:50:00,30.72,30.74,30.64,30.7,387000.0,20.359,20.3723,20.306,20.3458,387000.0
2009-07-09 09:55:00,30.71,30.88,30.71,30.86,290000.0,20.3524,20.4651,20.3524,20.4518,290000.0
2009-07-09 10:00:00,30.86,30.99,30.82,30.96,236300.0,20.4518,20.538,20.4253,20.5181,236300.0
2009-07-09 10:05:00,30.95,31.14,30.88,31.06,298500.0,20.5115,20.6374,20.4651,20.5844,298500.0
2009-07-09 10:10:00,31.05,31.06,30.98,31.01,79900.0,20.5777,20.5844,20.5314,20.5512,79900.0
2009-07-09 10:15:00,31.01,31.05,30.89,30.92,198900.0,20.5512,20.5777,20.4717,20.4916,198900.0
2009-07-09 10:20:00,30.92,30.98,30.84,30.89,118200.0,20.4916,20.5314,20.4386,20.4717,118200.0
2009-07-09 10:25:00,30.89,30.89,30.64,30.8,193200.0,20.4717,20.4717,20.306,20.4121,193200.0
2009-07-09 10:30:00,30.81,30.86,30.64,30.82,148800.0,20.4187,20.4518,20.306,20.4253,148800.0
2009-07-09 10:35:00,30.84,30.98,30.76,30.76,97400.0,20.4386,20.5314,20.3856,20.3856,97400.0
2009-07-09 10:40:00,30.77,30.98,30.77,30.89,87400.0,20.3922,20.5314,20.3922,20.4717,87400.0
2009-07-09 10:45:00,30.89,30.97,30.78,30.83,143900.0,20.4717,20.5247,20.3988,20.4319,143900.0
2009-07-09 10:50:00,30.83,30.96,30.8,30.89,86900.0,20.4319,20.5181,20.4121,20.4717,86900.0
2009-07-09 10:55:00,30.9,30.96,30.84,30.91,114500.0,20.4783,20.5181,20.4386,20.485,114500.0
2009-07-09 11:00:00,30.9,30.9,30.75,30.85,101800.0,20.4783,20.4783,20.3789,20.4452,101800.0
2009-07-09 11:05:00,30.85,30.86,30.67,30.73,68300.0,20.4452,20.4518,20.3259,20.3657,68300.0
2009-07-09 11:10:00,30.73,30.78,30.7,30.7,59300.0,20.3657,20.3988,20.3458,20.3458,59300.0
2009-07-09 11:15:00,30.71,30.77,30.61,30.72,119000.0,20.3524,20.3922,20.2861,20.359,119000.0
2009-07-09 11:20:00,30.72,30.89,30.71,30.86,92800.0,20.359,20.4717,20.3524,20.4518,92800.0
2009-07-09 11:25:00,30.87,30.87,30.8,30.83,58500.0,20.4585,20.4585,20.4121,20.4319,58500.0
2009-07-09 11:30:00,30.82,30.9,30.75,30.89,110900.0,20.4253,20.4783,20.3789,20.4717,110900.0
2009-07-09 11:35:00,30.89,30.94,30.83,30.87,84400.0,20.4717,20.5048,20.4319,20.4585,84400.0
2009-07-09 11:40:00,30.88,30.95,30.87,30.91,102300.0,20.4651,20.5115,20.4585,20.485,102300.0
2009-07-09 11:45:00,30.91,31.0,30.9,30.92,132100.0,20.485,20.5446,20.4783,20.4916,132100.0
2009-07-09 11:50:00,30.92,30.93,30.89,30.9,75700.0,20.4916,20.4982,20.4717,20.4783,75700.0
2009-07-09 11:55:00,30.9,30.92,30.8,30.81,43100.0,20.4783,20.4916,20.4121,20.4187,43100.0
2009-07-09 12:00:00,30.81,30.84,30.76,30.81,135600.0,20.4187,20.4386,20.3856,20.4187,135600.0
2009-07-09 12:05:00,30.82,30.86,30.78,30.86,60200.0,20.4253,20.4518,20.3988,20.4518,60200.0
2009-07-09 12:10:00,30.86,30.87,30.82,30.83,101800.0,20.4518,20.4585,20.4253,20.4319,101800.0
2009-07-09 12:15:00,30.83,30.91,30.82,30.9,112900.0,20.4319,20.485,20.4253,20.4783,112900.0
2009-07-09 12:20:00,30.9,30.98,30.88,30.92,79600.0,20.4783,20.5314,20.4651,20.4916,79600.0
2009-07-09 12:25:00,30.93,30.93,30.88,30.89,62900.0,20.4982,20.4982,20.4651,20.4717,62900.0
2009-07-09 12:30:00,30.88,30.91,30.85,30.86,46600.0,20.4651,20.485,20.4452,20.4518,46600.0
2009-07-09 12:35:00,30.86,30.92,30.8,30.9,136400.0,20.4518,20.4916,20.4121,20.4783,136400.0
2009-07-09 12:40:00,30.89,30.91,30.84,30.85,38400.0,20.4717,20.485,20.4386,20.4452,38400.0
2009-07-09 12:45:00,30.85,30.86,30.8,30.82,63400.0,20.4452,20.4518,20.4121,20.4253,63400.0
2009-07-09 12:50:00,30.81,30.9,30.76,30.9,53500.0,20.4187,20.4783,20.3856,20.4783,53500.0
2009-07-09 12:55:00,30.9,30.91,30.87,30.9,23700.0,20.4783,20.485,20.4585,20.4783,23700.0
2009-07-09 13:00:00,30.91,30.94,30.75,30.76,75400.0,20.485,20.5048,20.3789,20.3856,75400.0
2009-07-09 13:05:00,30.76,30.85,30.75,30.83,53800.0,20.3856,20.4452,20.3789,20.4319,53800.0
2009-07-09 13:10:00,30.84,31.0,30.84,30.93,139100.0,20.4386,20.5446,20.4386,20.4982,139100.0
2009-07-09 13:15:00,30.93,30.95,30.87,30.89,135900.0,20.4982,20.5115,20.4585,20.4717,135900.0
2009-07-09 13:20:00,30.89,30.93,30.82,30.87,66800.0,20.4717,20.4982,20.4253,20.4585,66800.0
2009-07-09 13:25:00,30.86,30.94,30.86,30.92,56500.0,20.4518,20.5048,20.4518,20.4916,56500.0
2009-07-09 13:30:00,30.93,31.07,30.88,30.92,121000.0,20.4982,20.591,20.4651,20.4916,121000.0
2009-07-09 13:35:00,30.91,30.93,30.89,30.91,30300.0,20.485,20.4982,20.4717,20.485,30300.0
2009-07-09 13:40:00,30.91,30.97,30.89,30.95,73800.0,20.485,20.5247,20.4717,20.5115,73800.0
2009-07-09 13:45:00,30.96,30.98,30.92,30.97,73000.0,20.5181,20.5314,20.4916,20.5247,73000.0
2009-07-09 13:50:00,30.97,30.98,30.95,30.98,85400.0,20.5247,20.5314,20.5115,20.5314,85400.0
2009-07-09 13:55:00,30.97,31.01,30.97,30.98,98000.0,20.5247,20.5512,20.5247,20.5314,98000.0
2009-07-09 14:00:00,30.98,31.0,30.9,30.91,92400.0,20.5314,20.5446,20.4783,20.485,92400.0
2009-07-09 14:05:00,30.91,30.91,30.86,30.87,34400.0,20.485,20.485,20.4518,20.4585,34400.0
2009-07-09 14:10:00,30.86,30.94,30.86,30.92,93300.0,20.4518,20.5048,20.4518,20.4916,93300.0
2009-07-09 14:15:00,30.93,30.98,30.92,30.97,76400.0,20.4982,20.5314,20.4916,20.5247,76400.0
2009-07-09 14:20:00,30.97,30.98,30.93,30.98,51400.0,20.5247,20.5314,20.4982,20.5314,51400.0
2009-07-09 14:25:00,30.98,31.03,30.91,30.91,112900.0,20.5314,20.5645,20.485,20.485,112900.0
2009-07-09 14:30:00,30.91,30.98,30.9,30.91,85400.0,20.485,20.5314,20.4783,20.485,85400.0
2009-07-09 14:35:00,30.91,30.95,30.9,30.95,34700.0,20.485,20.5115,20.4783,20.5115,34700.0
2009-07-09 14:40:00,30.95,30.97,30.86,30.86,94200.0,20.5115,20.5247,20.4518,20.4518,94200.0
2009-07-09 14:45:00,30.86,30.96,30.86,30.93,102400.0,20.4518,20.5181,20.4518,20.4982,102400.0
2009-07-09 14:50:00,30.93,30.96,30.91,30.96,54100.0,20.4982,20.5181,20.485,20.5181,54100.0
2009-07-09 14:55:00,30.95,30.95,30.8,30.84,107900.0,20.5115,20.5115,20.4121,20.4386,107900.0
2009-07-09 15:00:00,30.83,30.86,30.75,30.81,142600.0,20.4319,20.4518,20.3789,20.4187,142600.0
2009-07-09 15:05:00,30.81,30.81,30.7,30.71,111900.0,20.4187,20.4187,20.3458,20.3524,111900.0
2009-07-09 15:10:00,30.72,30.77,30.7,30.76,99600.0,20.359,20.3922,20.3458,20.3856,99600.0
2009-07-09 15:15:00,30.75,30.83,30.73,30.81,156100.0,20.3789,20.4319,20.3657,20.4187,156100.0
2009-07-09 15:20:00,30.8,30.8,30.64,30.65,120600.0,20.4121,20.4121,20.306,20.3127,120600.0
2009-07-09 15:25:00,30.65,30.67,30.6,30.65,101800.0,20.3127,20.3259,20.2795,20.3127,101800.0
2009-07-09 15:30:00,30.66,30.68,30.58,30.64,157900.0,20.3193,20.3325,20.2663,20.306,157900.0
2009-07-09 15:35:00,30.64,30.68,30.59,30.61,137600.0,20.306,20.3325,20.2729,20.2861,137600.0
2009-07-09 15:40:00,30.61,30.76,30.61,30.69,223100.0,20.2861,20.3856,20.2861,20.3392,223100.0
2009-07-09 15:45:00,30.69,30.79,30.65,30.74,160900.0,20.3392,20.4054,20.3127,20.3723,160900.0
2009-07-09 15:50:00,30.74,30.74,30.63,30.67,175500.0,20.3723,20.3723,20.2994,20.3259,175500.0
2009-07-09 15:55:00,30.66,30.66,30.58,30.64,294500.0,20.3193,20.3193,20.2663,20.306,294500.0
2009-07-10 09:30:00,30.4,30.4,30.12,30.15,401100.0,20.147,20.147,19.9614,19.9813,401100.0
2009-07-10 09:35:00,30.16,30.42,30.1,30.26,232400.0,19.9879,20.1602,19.9482,20.0542,232400.0
2009-07-10 09:40:00,30.26,30.34,30.16,30.16,176300.0,20.0542,20.1072,19.9879,19.9879,176300.0
2009-07-10 09:45:00,30.15,30.3,30.15,30.25,229300.0,19.9813,20.0807,19.9813,20.0476,229300.0
2009-07-10 09:50:00,30.25,30.48,30.24,30.4,352000.0,20.0476,20.2,20.0409,20.147,352000.0
2009-07-10 09:55:00,30.4,30.45,30.09,30.2,384500.0,20.147,20.1801,19.9415,20.0144,384500.0
2009-07-10 10:00:00,30.2,30.27,30.11,30.19,304600.0,20.0144,20.0608,19.9548,20.0078,304600.0
2009-07-10 10:05:00,30.18,30.33,30.15,30.29,208200.0,20.0012,20.1006,19.9813,20.0741,208200.0
2009-07-10 10:10:00,30.28,30.47,30.21,30.43,214900.0,20.0674,20.1934,20.0211,20.1669,214900.0
2009-07-10 10:15:00,30.43,30.46,30.32,30.32,107000.0,20.1669,20.1867,20.094,20.094,107000.0
2009-07-10 10:20:00,30.33,30.34,30.16,30.27,168500.0,20.1006,20.1072,19.9879,20.0608,168500.0
2009-07-10 10:25:00,30.28,30.3,30.16,30.27,119100.0,20.0674,20.0807,19.9879,20.0608,119100.0
2009-07-10 10:30:00,30.28,30.29,30.16,30.2,120700.0,20.0674,20.0741,19.9879,20.0144,120700.0
2009-07-10 10:35:00,30.21,30.27,30.18,30.18,161200.0,20.0211,20.0608,20.0012,20.0012,161200.0
2009-07-10 10:40:00,30.18,30.21,30.12,30.12,138500.0,20.0012,20.0211,19.9614,19.9614,138500.0
2009-07-10 10:45:00,30.13,30.23,30.12,30.18,109700.0,19.968,20.0343,19.9614,20.0012,109700.0
2009-07-10 10:50:00,30.19,30.25,30.12,30.15,94500.0,20.0078,20.0476,19.9614,19.9813,94500.0
2009-07-10 10:55:00,30.14,30.23,30.14,30.17,49300.0,19.9747,20.0343,19.9747,19.9945,49300.0
2009-07-10 11:00:00,30.18,30.18,30.05,30.07,165900.0,20.0012,20.0012,19.915,19.9283,165900.0
2009-07-10 11:05:00,30.06,30.13,30.05,30.1,121100.0,19.9216,19.968,19.915,19.9482,121100.0
2009-07-10 11:10:00,30.1,30.14,30.05,30.12,124300.0,19.9482,19.9747,19.915,19.9614,124300.0
2009-07-10 11:15:00,30.12,30.13,30.04,30.04,110300.0,19.9614,19.968,19.9084,19.9084,110300.0
2009-07-10 11:20:00,30.05,30.08,30.03,30.06,91700.0,19.915,19.9349,19.9018,19.9216,91700.0
2009-07-10 11:25:00,30.06,30.11,30.04,30.08,112600.0,19.9216,19.9548,19.9084,19.9349,112600.0
2009-07-10 11:30:00,30.09,30.15,30.05,30.14,112200.0,19.9415,19.9813,19.915,19.9747,112200.0
2009-07-10 11:35:00,30.14,30.18,30.1,30.15,144700.0,19.9747,20.0012,19.9482,19.9813,144700.0
2009-07-10 11:40:00,30.15,30.2,30.11,30.11,90900.0,19.9813,20.0144,19.9548,19.9548,90900.0
2009-07-10 11:45:00,30.12,30.25,30.11,30.24,136800.0,19.9614,20.0476,19.9548,20.0409,136800.0
2009-07-10 11:50:00,30.24,30.3,30.23,30.27,143800.0,20.0409,20.0807,20.0343,20.0608,143800.0
2009-07-10 11:55:00,30.27,30.34,30.22,30.33,93200.0,20.0608,20.1072,20.0277,20.1006,93200.0
2009-07-10 12:00:00,30.33,30.34,30.3,30.33,31400.0,20.1006,20.1072,20.0807,20.1006,31400.0
2009-07-10 12:05:00,30.33,30.4,30.31,30.35,136100.0,20.1006,20.147,20.0873,20.1138,136100.0
2009-07-10 12:10:00,30.34,30.38,30.31,30.33,111100.0,20.1072,20.1337,20.0873,20.1006,111100.0
2009-07-10 12:15:00,30.33,30.35,30.28,30.32,80800.0,20.1006,20.1138,20.0674,20.094,80800.0
2009-07-10 12:20:00,30.32,30.37,30.27,30.34,107400.0,20.094,20.1271,20.0608,20.1072,107400.0
2009-07-10 12:25:00,30.34,30.4,30.34,30.35,65700.0,20.1072,20.147,20.1072,20.1138,65700.0
2009-07-10 12:30:00,30.35,30.35,30.29,30.31,45200.0,20.1138,20.1138,20.0741,20.0873,45200.0
2009-07-10 12:35:00,30.31,30.43,30.3,30.43,88900.0,20.0873,20.1669,20.0807,20.1669,88900.0
2009-07-10 12:40:00,30.43,30.47,30.43,30.45,50600.0,20.1669,20.1934,20.1669,20.1801,50600.0
2009-07-10 12:45:00,30.45,30.47,30.41,30.45,126100.0,20.1801,20.1934,20.1536,20.1801,126100.0
2009-07-10 12:50:00,30.46,30.46,30.39,30.42,66600.0,20.1867,20.1867,20.1403,20.1602,66600.0
2009-07-10 12:55:00,30.42,30.42,30.37,30.4,54100.0,20.1602,20.1602,20.1271,20.147,54100.0
2009-07-10 13:00:00,30.39,30.45,30.39,30.44,54000.0,20.1403,20.1801,20.1403,20.1735,54000.0
2009-07-10 13:05:00,30.44,30.46,30.43,30.44,38600.0,20.1735,20.1867,20.1669,20.1735,38600.0
2009-07-10 13:10:00,30.45,30.5,30.44,30.5,48100.0,20.1801,20.2132,20.1735,20.2132,48100.0
2009-07-10 13:15:00,30.5,30.61,30.49,30.59,145700.0,20.2132,20.2861,20.2066,20.2729,145700.0
2009-07-10 13:20:00,30.59,30.6,30.47,30.47,99800.0,20.2729,20.2795,20.1934,20.1934,99800.0
2009-07-10 13:25:00,30.48,30.49,30.45,30.49,68700.0,20.2,20.2066,20.1801,20.2066,68700.0
2009-07-10 13:30:00,30.49,30.52,30.48,30.51,75400.0,20.2066,20.2265,20.2,20.2199,75400.0
2009-07-10 13:35:00,30.52,30.58,30.51,30.58,39100.0,20.2265,20.2663,20.2199,20.2663,39100.0
2009-07-10 13:40:00,30.57,30.65,30.55,30.63,82400.0,20.2596,20.3127,20.2464,20.2994,82400.0
2009-07-10 13:45:00,30.63,30.64,30.55,30.55,41700.0,20.2994,20.306,20.2464,20.2464,41700.0
2009-07-10 13:50:00,30.55,30.62,30.54,30.61,70600.0,20.2464,20.2928,20.2398,20.2861,70600.0
2009-07-10 13:55:00,30.62,30.63,30.59,30.62,53400.0,20.2928,20.2994,20.2729,20.2928,53400.0
2009-07-10 14:00:00,30.61,30.62,30.49,30.52,41900.0,20.2861,20.2928,20.2066,20.2265,41900.0
2009-07-10 14:05:00,30.53,30.55,30.5,30.51,40500.0,20.2331,20.2464,20.2132,20.2199,40500.0
2009-07-10 14:10:00,30.51,30.52,30.44,30.51,117700.0,20.2199,20.2265,20.1735,20.2199,117700.0
2009-07-10 14:15:00,30.5,30.55,30.47,30.55,41700.0,20.2132,20.2464,20.1934,20.2464,41700.0
2009-07-10 14:20:00,30.55,30.55,30.44,30.46,95600.0,20.2464,20.2464,20.1735,20.1867,95600.0
2009-07-10 14:25:00,30.46,30.49,30.43,30.48,91600.0,20.1867,20.2066,20.1669,20.2,91600.0
2009-07-10 14:30:00,30.48,30.53,30.45,30.45,65300.0,20.2,20.2331,20.1801,20.1801,65300.0
2009-07-10 14:35:00,30.46,30.51,30.45,30.49,48800.0,20.1867,20.2199,20.1801,20.2066,48800.0
2009-07-10 14:40:00,30.49,30.54,30.47,30.51,92300.0,20.2066,20.2398,20.1934,20.2199,92300.0
2009-07-10 14:45:00,30.5,30.52,30.45,30.51,94300.0,20.2132,20.2265,20.1801,20.2199,94300.0
2009-07-10 14:50:00,30.49,30.55,30.43,30.45,189500.0,20.2066,20.2464,20.1669,20.1801,189500.0
2009-07-10 14:55:00,30.45,30.49,30.42,30.44,74800.0,20.1801,20.2066,20.1602,20.1735,74800.0
2009-07-10 15:00:00,30.44,30.48,30.38,30.42,106500.0,20.1735,20.2,20.1337,20.1602,106500.0
2009-07-10 15:05:00,30.43,30.47,30.35,30.35,107800.0,20.1669,20.1934,20.1138,20.1138,107800.0
2009-07-10 15:10:00,30.35,30.42,30.34,30.42,70300.0,20.1138,20.1602,20.1072,20.1602,70300.0
2009-07-10 15:15:00,30.42,30.5,30.42,30.48,62900.0,20.1602,20.2132,20.1602,20.2,62900.0
2009-07-10 15:20:00,30.48,30.49,30.34,30.36,99400.0,20.2,20.2066,20.1072,20.1205,99400.0
2009-07-10 15:25:00,30.36,30.41,30.32,30.38,279600.0,20.1205,20.1536,20.094,20.1337,279600.0
2009-07-10 15:30:00,30.38,30.42,30.36,30.37,87800.0,20.1337,20.1602,20.1205,20.1271,87800.0
2009-07-10 15:35:00,30.38,30.48,30.34,30.44,103800.0,20.1337,20.2,20.1072,20.1735,103800.0
2009-07-10 15:40:00,30.44,30.5,30.38,30.44,156200.0,20.1735,20.2132,20.1337,20.1735,156200.0
2009-07-10 15:45:00,30.43,30.6,30.43,30.55,274200.0,20.1669,20.2795,20.1669,20.2464,274200.0
2009-07-10 15:50:00,30.55,30.56,30.46,30.51,440900.0,20.2464,20.253,20.1867,20.2199,440900.0
2009-07-10 15:55:00,30.51,30.56,30.5,30.5,507500.0,20.2199,20.253,20.2132,20.2132,507500.0
2009-07-13 09:30:00,30.81,30.85,30.7,30.83,207200.0,20.4187,20.4452,20.3458,20.4319,207200.0
2009-07-13 09:35:00,30.83,30.84,30.6,30.77,374700.0,20.4319,20.4386,20.2795,20.3922,374700.0
2009-07-13 09:40:00,30.77,30.95,30.66,30.88,521000.0,20.3922,20.5115,20.3193,20.4651,521000.0
2009-07-13 09:45:00,30.88,30.88,30.76,30.83,184600.0,20.4651,20.4651,20.3856,20.4319,184600.0
2009-07-13 09:50:00,30.83,30.83,30.45,30.48,211300.0,20.4319,20.4319,20.1801,20.2,211300.0
2009-07-13 09:55:00,30.48,30.51,30.42,30.44,135600.0,20.2,20.2199,20.1602,20.1735,135600.0
2009-07-13 10:00:00,30.44,30.46,30.25,30.3,212100.0,20.1735,20.1867,20.0476,20.0807,212100.0
2009-07-13 10:05:00,30.3,30.41,30.28,30.33,128400.0,20.0807,20.1536,20.0674,20.1006,128400.0
2009-07-13 10:10:00,30.33,30.45,30.28,30.43,90900.0,20.1006,20.1801,20.0674,20.1669,90900.0
2009-07-13 10:15:00,30.45,30.59,30.44,30.56,194300.0,20.1801,20.2729,20.1735,20.253,194300.0
2009-07-13 10:20:00,30.56,30.65,30.54,30.61,105500.0,20.253,20.3127,20.2398,20.2861,105500.0
2009-07-13 10:25:00,30.61,30.75,30.6,30.75,134400.0,20.2861,20.3789,20.2795,20.3789,134400.0
2009-07-13 10:30:00,30.75,31.02,30.75,30.98,275100.0,20.3789,20.5579,20.3789,20.5314,275100.0
2009-07-13 10:35:00,30.98,31.1,30.91,30.99,182600.0,20.5314,20.6109,20.485,20.538,182600.0
2009-07-13 10:40:00,31.0,31.09,30.97,31.03,178900.0,20.5446,20.6043,20.5247,20.5645,178900.0
2009-07-13 10:45:00,31.04,31.16,31.0,31.15,252700.0,20.5711,20.6506,20.5446,20.644,252700.0
2009-07-13 10:50:00,31.14,31.26,31.1,31.24,138900.0,20.6374,20.7169,20.6109,20.7037,138900.0
2009-07-13 10:55:00,31.24,31.44,31.23,31.39,245100.0,20.7037,20.8362,20.697,20.8031,245100.0
2009-07-13 11:00:00,31.4,31.41,31.29,31.31,144600.0,20.8097,20.8163,20.7368,20.7501,144600.0
2009-07-13 11:05:00,31.3,31.31,31.2,31.2,116900.0,20.7434,20.7501,20.6772,20.6772,116900.0
2009-07-13 11:10:00,31.2,31.35,31.2,31.28,96500.0,20.6772,20.7766,20.6772,20.7302,96500.0
2009-07-13 11:15:00,31.27,31.28,31.2,31.25,89400.0,20.7235,20.7302,20.6772,20.7103,89400.0
2009-07-13 11:20:00,31.25,31.38,31.23,31.35,95200.0,20.7103,20.7964,20.697,20.7766,95200.0
2009-07-13 11:25:00,31.34,31.37,31.28,31.37,41400.0,20.7699,20.7898,20.7302,20.7898,41400.0
2009-07-13 11:30:00,31.36,31.61,31.34,31.57,245200.0,20.7832,20.9489,20.7699,20.9224,245200.0
2009-07-13 11:35:00,31.57,31.72,31.54,31.58,192400.0,20.9224,21.0218,20.9025,20.929,192400.0
2009-07-13 11:40:00,31.58,31.58,31.5,31.56,78200.0,20.929,20.929,20.876,20.9157,78200.0
2009-07-13 11:45:00,31.57,31.7,31.57,31.6,138600.0,20.9224,21.0085,20.9224,20.9422,138600.0
2009-07-13 11:50:00,31.61,31.62,31.51,31.52,67700.0,20.9489,20.9555,20.8826,20.8892,67700.0
2009-07-13 11:55:00,31.53,31.57,31.51,31.51,43800.0,20.8959,20.9224,20.8826,20.8826,43800.0
2009-07-13 12:00:00,31.51,31.6,31.5,31.51,61000.0,20.8826,20.9422,20.876,20.8826,61000.0
2009-07-13 12:05:00,31.51,31.51,31.42,31.45,65200.0,20.8826,20.8826,20.823,20.8428,65200.0
2009-07-13 12:10:00,31.44,31.46,31.42,31.44,34400.0,20.8362,20.8495,20.823,20.8362,34400.0
2009-07-13 12:15:00,31.44,31.44,31.4,31.42,35100.0,20.8362,20.8362,20.8097,20.823,35100.0
2009-07-13 12:20:00,31.42,31.43,31.34,31.36,134400.0,20.823,20.8296,20.7699,20.7832,134400.0
2009-07-13 12:25:00,31.35,31.4,31.34,31.38,34900.0,20.7766,20.8097,20.7699,20.7964,34900.0
2009-07-13 12:30:00,31.4,31.43,31.37,31.38,40500.0,20.8097,20.8296,20.7898,20.7964,40500.0
2009-07-13 12:35:00,31.38,31.41,31.36,31.38,46700.0,20.7964,20.8163,20.7832,20.7964,46700.0
2009-07-13 12:40:00,31.39,31.44,31.39,31.43,37500.0,20.8031,20.8362,20.8031,20.8296,37500.0
2009-07-13 12:45:00,31.44,31.47,31.37,31.44,69900.0,20.8362,20.8561,20.7898,20.8362,69900.0
2009-07-13 12:50:00,31.44,31.45,31.42,31.42,41000.0,20.8362,20.8428,20.823,20.823,41000.0
2009-07-13 12:55:00,31.42,31.44,31.36,31.38,54800.0,20.823,20.8362,20.7832,20.7964,54800.0
2009-07-13 13:00:00,31.38,31.45,31.37,31.44,42700.0,20.7964,20.8428,20.7898,20.8362,42700.0
2009-07-13 13:05:00,31.44,31.5,31.4,31.49,42000.0,20.8362,20.876,20.8097,20.8693,42000.0
2009-07-13 13:10:00,31.48,31.49,31.44,31.49,61700.0,20.8627,20.8693,20.8362,20.8693,61700.0
2009-07-13 13:15:00,31.49,31.67,31.48,31.61,205400.0,20.8693,20.9886,20.8627,20.9489,205400.0
2009-07-13 13:20:00,31.6,31.63,31.59,31.62,66900.0,20.9422,20.9621,20.9356,20.9555,66900.0
2009-07-13 13:25:00,31.61,31.62,31.59,31.61,48300.0,20.9489,20.9555,20.9356,20.9489,48300.0
2009-07-13 13:30:00,31.61,31.62,31.51,31.52,74900.0,20.9489,20.9555,20.8826,20.8892,74900.0
2009-07-13 13:35:00,31.51,31.55,31.51,31.53,41700.0,20.8826,20.9091,20.8826,20.8959,41700.0
2009-07-13 13:40:00,31.54,31.54,31.48,31.48,41600.0,20.9025,20.9025,20.8627,20.8627,41600.0
2009-07-13 13:45:00,31.48,31.53,31.46,31.46,46900.0,20.8627,20.8959,20.8495,20.8495,46900.0
2009-07-13 13:50:00,31.45,31.47,31.41,31.47,54500.0,20.8428,20.8561,20.8163,20.8561,54500.0
2009-07-13 13:55:00,31.46,31.48,31.43,31.45,92800.0,20.8495,20.8627,20.8296,20.8428,92800.0
2009-07-13 14:00:00,31.46,31.49,31.42,31.45,80000.0,20.8495,20.8693,20.823,20.8428,80000.0
2009-07-13 14:05:00,31.45,31.48,31.39,31.4,114000.0,20.8428,20.8627,20.8031,20.8097,114000.0
2009-07-13 14:10:00,31.39,31.49,31.39,31.48,140900.0,20.8031,20.8693,20.8031,20.8627,140900.0
2009-07-13 14:15:00,31.48,31.55,31.48,31.54,101500.0,20.8627,20.9091,20.8627,20.9025,101500.0
2009-07-13 14:20:00,31.53,31.61,31.52,31.54,95000.0,20.8959,20.9489,20.8892,20.9025,95000.0
2009-07-13 14:25:00,31.54,31.56,31.51,31.51,42900.0,20.9025,20.9157,20.8826,20.8826,42900.0
2009-07-13 14:30:00,31.51,31.55,31.51,31.53,91400.0,20.8826,20.9091,20.8826,20.8959,91400.0
2009-07-13 14:35:00,31.53,31.56,31.52,31.55,71300.0,20.8959,20.9157,20.8892,20.9091,71300.0
2009-07-13 14:40:00,31.56,31.56,31.51,31.53,143400.0,20.9157,20.9157,20.8826,20.8959,143400.0
2009-07-13 14:45:00,31.54,31.59,31.52,31.58,113000.0,20.9025,20.9356,20.8892,20.929,113000.0
2009-07-13 14:50:00,31.58,31.65,31.53,31.55,100100.0,20.929,20.9754,20.8959,20.9091,100100.0
2009-07-13 14:55:00,31.55,31.62,31.51,31.59,101300.0,20.9091,20.9555,20.8826,20.9356,101300.0
2009-07-13 15:00:00,31.58,31.59,31.54,31.54,72500.0,20.929,20.9356,20.9025,20.9025,72500.0
2009-07-13 15:05:00,31.55,31.61,31.54,31.57,122900.0,20.9091,20.9489,20.9025,20.9224,122900.0
2009-07-13 15:10:00,31.58,31.62,31.56,31.58,81100.0,20.929,20.9555,20.9157,20.929,81100.0
2009-07-13 15:15:00,31.58,31.59,31.52,31.57,132000.0,20.929,20.9356,20.8892,20.9224,132000.0
2009-07-13 15:20:00,31.56,31.56,31.5,31.54,107300.0,20.9157,20.9157,20.876,20.9025,107300.0
2009-07-13 15:25:00,31.53,31.56,31.51,31.52,102400.0,20.8959,20.9157,20.8826,20.8892,102400.0
2009-07-13 15:30:00,31.51,31.62,31.48,31.59,242900.0,20.8826,20.9555,20.8627,20.9356,242900.0
2009-07-13 15:35:00,31.58,31.66,31.55,31.64,175900.0,20.929,20.982,20.9091,20.9688,175900.0
2009-07-13 15:40:00,31.64,31.72,31.63,31.71,380500.0,20.9688,21.0218,20.9621,21.0151,380500.0
2009-07-13 15:45:00,31.72,31.74,31.69,31.7,327800.0,21.0218,21.035,21.0019,21.0085,327800.0
2009-07-13 15:50:00,31.7,31.77,31.68,31.75,328400.0,21.0085,21.0549,20.9953,21.0417,328400.0
2009-07-13 15:55:00,31.75,31.8,31.74,31.78,513500.0,21.0417,21.0748,21.035,21.0615,513500.0
2009-07-14 09:30:00,31.5,31.69,31.41,31.65,318100.0,20.876,21.0019,20.8163,20.9754,318100.0
2009-07-14 09:35:00,31.65,31.82,31.3,31.5,439800.0,20.9754,21.088,20.7434,20.876,439800.0
2009-07-14 09:40:00,31.48,31.6,31.33,31.38,315500.0,20.8627,20.9422,20.7633,20.7964,315500.0
2009-07-14 09:45:00,31.37,31.47,31.37,31.43,218000.0,20.7898,20.8561,20.7898,20.8296,218000.0
2009-07-14 09:50:00,31.43,31.62,31.4,31.58,220700.0,20.8296,20.9555,20.8097,20.929,220700.0
2009-07-14 09:55:00,31.58,31.62,31.42,31.44,236600.0,20.929,20.9555,20.823,20.8362,236600.0
2009-07-14 10:00:00,31.45,31.57,31.43,31.43,125800.0,20.8428,20.9224,20.8296,20.8296,125800.0
2009-07-14 10:05:00,31.44,31.57,31.42,31.52,205700.0,20.8362,20.9224,20.823,20.8892,205700.0
2009-07-14 10:10:00,31.52,31.56,31.42,31.44,106700.0,20.8892,20.9157,20.823,20.8362,106700.0
2009-07-14 10:15:00,31.45,31.48,31.4,31.45,73800.0,20.8428,20.8627,20.8097,20.8428,73800.0
2009-07-14 10:20:00,31.45,31.45,31.26,31.39,168200.0,20.8428,20.8428,20.7169,20.8031,168200.0
2009-07-14 10:25:00,31.4,31.47,31.39,31.45,109300.0,20.8097,20.8561,20.8031,20.8428,109300.0
2009-07-14 10:30:00,31.45,31.45,31.37,31.37,99500.0,20.8428,20.8428,20.7898,20.7898,99500.0
2009-07-14 10:35:00,31.37,31.37,31.27,31.29,126200.0,20.7898,20.7898,20.7235,20.7368,126200.0
2009-07-14 10:40:00,31.29,31.36,31.27,31.28,148100.0,20.7368,20.7832,20.7235,20.7302,148100.0
2009-07-14 10:45:00,31.28,31.32,31.22,31.31,137800.0,20.7302,20.7567,20.6904,20.7501,137800.0
2009-07-14 10:50:00,31.31,31.36,31.3,31.34,97600.0,20.7501,20.7832,20.7434,20.7699,97600.0
2009-07-14 10:55:00,31.34,31.41,31.3,31.36,99000.0,20.7699,20.8163,20.7434,20.7832,99000.0
2009-07-14 11:00:00,31.36,31.39,31.36,31.39,71500.0,20.7832,20.8031,20.7832,20.8031,71500.0
2009-07-14 11:05:00,31.39,31.52,31.39,31.48,166100.0,20.8031,20.8892,20.8031,20.8627,166100.0
2009-07-14 11:10:00,31.48,31.56,31.48,31.53,103000.0,20.8627,20.9157,20.8627,20.8959,103000.0
2009-07-14 11:15:00,31.54,31.61,31.53,31.59,130800.0,20.9025,20.9489,20.8959,20.9356,130800.0
2009-07-14 11:20:00,31.59,31.66,31.59,31.64,112900.0,20.9356,20.982,20.9356,20.9688,112900.0
2009-07-14 11:25:00,31.64,31.77,31.64,31.76,180700.0,20.9688,21.0549,20.9688,21.0483,180700.0
2009-07-14 11:30:00,31.76,31.81,31.69,31.81,108700.0,21.0483,21.0814,21.0019,21.0814,108700.0
2009-07-14 11:35:00,31.81,31.84,31.75,31.79,99400.0,21.0814,21.1013,21.0417,21.0682,99400.0
2009-07-14 11:40:00,31.8,31.83,31.77,31.79,62300.0,21.0748,21.0947,21.0549,21.0682,62300.0
2009-07-14 11:45:00,31.8,31.8,31.77,31.78,66800.0,21.0748,21.0748,21.0549,21.0615,66800.0
2009-07-14 11:50:00,31.78,31.85,31.77,31.85,95300.0,21.0615,21.1079,21.0549,21.1079,95300.0
2009-07-14 11:55:00,31.84,31.85,31.76,31.79,53400.0,21.1013,21.1079,21.0483,21.0682,53400.0
2009-07-14 12:00:00,31.79,31.8,31.75,31.76,64700.0,21.0682,21.0748,21.0417,21.0483,64700.0
2009-07-14 12:05:00,31.75,31.82,31.75,31.77,53500.0,21.0417,21.088,21.0417,21.0549,53500.0
2009-07-14 12:10:00,31.77,31.77,31.75,31.76,70200.0,21.0549,21.0549,21.0417,21.0483,70200.0
2009-07-14 12:15:00,31.75,31.76,31.73,31.74,65700.0,21.0417,21.0483,21.0284,21.035,65700.0
2009-07-14 12:20:00,31.74,31.74,31.56,31.59,132200.0,21.035,21.035,20.9157,20.9356,132200.0
2009-07-14 12:25:00,31.58,31.59,31.54,31.59,93400.0,20.929,20.9356,20.9025,20.9356,93400.0
2009-07-14 12:30:00,31.58,31.61,31.53,31.53,37500.0,20.929,20.9489,20.8959,20.8959,37500.0
2009-07-14 12:35:00,31.53,31.54,31.48,31.53,69800.0,20.8959,20.9025,20.8627,20.8959,69800.0
2009-07-14 12:40:00,31.53,31.55,31.47,31.48,45900.0,20.8959,20.9091,20.8561,20.8627,45900.0
2009-07-14 12:45:00,31.47,31.6,31.47,31.59,67300.0,20.8561,20.9422,20.8561,20.9356,67300.0
2009-07-14 12:50:00,31.59,31.61,31.57,31.57,43100.0,20.9356,20.9489,20.9224,20.9224,43100.0
2009-07-14 12:55:00,31.58,31.61,31.57,31.58,46100.0,20.929,20.9489,20.9224,20.929,46100.0
2009-07-14 13:00:00,31.58,31.65,31.58,31.64,42600.0,20.929,20.9754,20.929,20.9688,42600.0
2009-07-14 13:05:00,31.64,31.68,31.6,31.62,53400.0,20.9688,20.9953,20.9422,20.9555,53400.0
2009-07-14 13:10:00,31.6,31.66,31.6,31.63,50600.0,20.9422,20.982,20.9422,20.9621,50600.0
2009-07-14 13:15:00,31.62,31.64,31.59,31.6,53700.0,20.9555,20.9688,20.9356,20.9422,53700.0
2009-07-14 13:20:00,31.6,31.63,31.6,31.61,28100.0,20.9422,20.9621,20.9422,20.9489,28100.0
2009-07-14 13:25:00,31.62,31.65,31.61,31.64,39500.0,20.9555,20.9754,20.9489,20.9688,39500.0
2009-07-14 13:30:00,31.64,31.65,31.59,31.63,46300.0,20.9688,20.9754,20.9356,20.9621,46300.0
2009-07-14 13:35:00,31.64,31.65,31.59,31.6,71300.0,20.9688,20.9754,20.9356,20.9422,71300.0
2009-07-14 13:40:00,31.61,31.65,31.6,31.65,39900.0,20.9489,20.9754,20.9422,20.9754,39900.0
2009-07-14 13:45:00,31.65,31.67,31.61,31.63,32900.0,20.9754,20.9886,20.9489,20.9621,32900.0
2009-07-14 13:50:00,31.62,31.65,31.58,31.58,58400.0,20.9555,20.9754,20.929,20.929,58400.0
2009-07-14 13:55:00,31.59,31.59,31.56,31.58,25900.0,20.9356,20.9356,20.9157,20.929,25900.0
2009-07-14 14:00:00,31.58,31.59,31.49,31.49,115000.0,20.929,20.9356,20.8693,20.8693,115000.0
2009-07-14 14:05:00,31.49,31.58,31.49,31.58,54100.0,20.8693,20.929,20.8693,20.929,54100.0
2009-07-14 14:10:00,31.58,31.66,31.54,31.6,65100.0,20.929,20.982,20.9025,20.9422,65100.0
2009-07-14 14:15:00,31.6,31.69,31.6,31.63,60400.0,20.9422,21.0019,20.9422,20.9621,60400.0
2009-07-14 14:20:00,31.63,31.7,31.62,31.66,71100.0,20.9621,21.0085,20.9555,20.982,71100.0
2009-07-14 14:25:00,31.67,31.71,31.65,31.66,72500.0,20.9886,21.0151,20.9754,20.982,72500.0
2009-07-14 14:30:00,31.66,31.72,31.65,31.72,78400.0,20.982,21.0218,20.9754,21.0218,78400.0
2009-07-14 14:35:00,31.7,31.81,31.7,31.76,152000.0,21.0085,21.0814,21.0085,21.0483,152000.0
2009-07-14 14:40:00,31.76,31.86,31.75,31.84,127500.0,21.0483,21.1146,21.0417,21.1013,127500.0
2009-07-14 14:45:00,31.85,31.9,31.8,31.87,256000.0,21.1079,21.1411,21.0748,21.1212,256000.0
2009-07-14 14:50:00,31.87,31.89,31.82,31.89,172700.0,21.1212,21.1344,21.088,21.1344,172700.0
2009-07-14 14:55:00,31.89,31.92,31.85,31.9,153600.0,21.1344,21.1543,21.1079,21.1411,153600.0
2009-07-14 15:00:00,31.9,31.91,31.86,31.88,191500.0,21.1411,21.1477,21.1146,21.1278,191500.0
2009-07-14 15:05:00,31.88,31.9,31.83,31.86,189400.0,21.1278,21.1411,21.0947,21.1146,189400.0
2009-07-14 15:10:00,31.87,31.92,31.86,31.9,141900.0,21.1212,21.1543,21.1146,21.1411,141900.0
2009-07-14 15:15:00,31.89,31.9,31.87,31.88,74000.0,21.1344,21.1411,21.1212,21.1278,74000.0
2009-07-14 15:20:00,31.88,31.89,31.84,31.88,94200.0,21.1278,21.1344,21.1013,21.1278,94200.0
2009-07-14 15:25:00,31.88,31.9,31.85,31.89,119600.0,21.1278,21.1411,21.1079,21.1344,119600.0
2009-07-14 15:30:00,31.89,31.89,31.83,31.83,181900.0,21.1344,21.1344,21.0947,21.0947,181900.0
2009-07-14 15:35:00,31.83,31.89,31.83,31.88,188000.0,21.0947,21.1344,21.0947,21.1278,188000.0
2009-07-14 15:40:00,31.88,31.92,31.82,31.91,287600.0,21.1278,21.1543,21.088,21.1477,287600.0
2009-07-14 15:45:00,31.91,31.92,31.89,31.89,238300.0,21.1477,21.1543,21.1344,21.1344,238300.0
2009-07-14 15:50:00,31.89,31.94,31.87,31.93,307500.0,21.1344,21.1676,21.1212,21.1609,307500.0
2009-07-14 15:55:00,31.93,31.96,31.92,31.94,276200.0,21.1609,21.1808,21.1543,21.1676,276200.0
2009-07-15 09:30:00,32.39,32.77,32.39,32.75,336000.0,21.4658,21.7176,21.4658,21.7044,336000.0
2009-07-15 09:35:00,32.77,32.86,32.75,32.84,285600.0,21.7176,21.7773,21.7044,21.764,285600.0
2009-07-15 09:40:00,32.84,33.07,32.82,33.0,444100.0,21.764,21.9165,21.7508,21.8701,444100.0
2009-07-15 09:45:00,33.01,33.33,32.97,33.3,514100.0,21.8767,22.0888,21.8502,22.0689,514100.0
2009-07-15 09:50:00,33.29,33.7,33.23,33.66,843300.0,22.0623,22.334,22.0225,22.3075,843300.0
2009-07-15 09:55:00,33.65,33.73,33.44,33.53,806900.0,22.3008,22.3539,22.1617,22.2213,806900.0
2009-07-15 10:00:00,33.52,33.61,33.41,33.46,345500.0,22.2147,22.2743,22.1418,22.1749,345500.0
2009-07-15 10:05:00,33.45,33.5,33.41,33.46,245000.0,22.1683,22.2014,22.1418,22.1749,245000.0
2009-07-15 10:10:00,33.48,33.65,33.46,33.57,457700.0,22.1882,22.3008,22.1749,22.2478,457700.0
2009-07-15 10:15:00,33.56,33.59,33.44,33.51,217100.0,22.2412,22.2611,22.1617,22.2081,217100.0
2009-07-15 10:20:00,33.51,33.56,33.49,33.52,247400.0,22.2081,22.2412,22.1948,22.2147,247400.0
2009-07-15 10:25:00,33.52,33.53,33.46,33.5,207100.0,22.2147,22.2213,22.1749,22.2014,207100.0
2009-07-15 10:30:00,33.49,33.53,33.45,33.47,197100.0,22.1948,22.2213,22.1683,22.1815,197100.0
2009-07-15 10:35:00,33.46,33.5,33.33,33.33,256900.0,22.1749,22.2014,22.0888,22.0888,256900.0
2009-07-15 10:40:00,33.33,33.34,33.2,33.22,338500.0,22.0888,22.0954,22.0026,22.0159,338500.0
2009-07-15 10:45:00,33.22,33.3,33.22,33.27,193500.0,22.0159,22.0689,22.0159,22.049,193500.0
2009-07-15 10:50:00,33.28,33.36,33.25,33.25,202900.0,22.0556,22.1086,22.0357,22.0357,202900.0
2009-07-15 10:55:00,33.25,33.3,33.25,33.3,169700.0,22.0357,22.0689,22.0357,22.0689,169700.0
2009-07-15 11:00:00,33.3,33.41,33.29,33.41,124200.0,22.0689,22.1418,22.0623,22.1418,124200.0
2009-07-15 11:05:00,33.41,33.44,33.28,33.29,171900.0,22.1418,22.1617,22.0556,22.0623,171900.0
2009-07-15 11:10:00,33.29,33.3,33.25,33.26,150400.0,22.0623,22.0689,22.0357,22.0424,150400.0
2009-07-15 11:15:00,33.27,33.35,33.26,33.34,129000.0,22.049,22.102,22.0424,22.0954,129000.0
2009-07-15 11:20:00,33.34,33.41,33.31,33.36,177500.0,22.0954,22.1418,22.0755,22.1086,177500.0
2009-07-15 11:25:00,33.36,33.44,33.35,33.4,127900.0,22.1086,22.1617,22.102,22.1352,127900.0
2009-07-15 11:30:00,33.39,33.58,33.39,33.5,265900.0,22.1285,22.2544,22.1285,22.2014,265900.0
2009-07-15 11:35:00,33.5,33.51,33.39,33.41,184600.0,22.2014,22.2081,22.1285,22.1418,184600.0
2009-07-15 11:40:00,33.39,33.46,33.32,33.35,88600.0,22.1285,22.1749,22.0821,22.102,88600.0
2009-07-15 11:45:00,33.35,33.38,33.31,33.32,72100.0,22.102,22.1219,22.0755,22.0821,72100.0
2009-07-15 11:50:00,33.33,33.34,33.28,33.29,61800.0,22.0888,22.0954,22.0556,22.0623,61800.0
2009-07-15 11:55:00,33.29,33.31,33.26,33.28,88000.0,22.0623,22.0755,22.0424,22.0556,88000.0
2009-07-15 12:00:00,33.28,33.3,33.21,33.24,104700.0,22.0556,22.0689,22.0092,22.0291,104700.0
2009-07-15 12:05:00,33.24,33.25,33.2,33.23,51300.0,22.0291,22.0357,22.0026,22.0225,51300.0
2009-07-15 12:10:00,33.23,33.24,33.19,33.22,112900.0,22.0225,22.0291,21.996,22.0159,112900.0
2009-07-15 12:15:00,33.21,33.32,33.21,33.3,114700.0,22.0092,22.0821,22.0092,22.0689,114700.0
2009-07-15 12:20:00,33.3,33.31,33.28,33.3,62900.0,22.0689,22.0755,22.0556,22.0689,62900.0
2009-07-15 12:25:00,33.3,33.33,33.28,33.29,76900.0,22.0689,22.0888,22.0556,22.0623,76900.0
2009-07-15 12:30:00,33.31,33.38,33.28,33.38,204800.0,22.0755,22.1219,22.0556,22.1219,204800.0
2009-07-15 12:35:00,33.38,33.45,33.37,33.41,182800.0,22.1219,22.1683,22.1153,22.1418,182800.0
2009-07-15 12:40:00,33.41,33.5,33.38,33.48,178800.0,22.1418,22.2014,22.1219,22.1882,178800.0
2009-07-15 12:45:00,33.49,33.49,33.4,33.41,49600.0,22.1948,22.1948,22.1352,22.1418,49600.0
2009-07-15 12:50:00,33.41,33.46,33.38,33.44,112500.0,22.1418,22.1749,22.1219,22.1617,112500.0
2009-07-15 12:55:00,33.45,33.45,33.41,33.42,60100.0,22.1683,22.1683,22.1418,22.1484,60100.0
2009-07-15 13:00:00,33.43,33.48,33.43,33.47,79600.0,22.155,22.1882,22.155,22.1815,79600.0
2009-07-15 13:05:00,33.48,33.52,33.47,33.48,131200.0,22.1882,22.2147,22.1815,22.1882,131200.0
2009-07-15 13:10:00,33.48,33.51,33.42,33.42,97200.0,22.1882,22.2081,22.1484,22.1484,97200.0
2009-07-15 13:15:00,33.42,33.44,33.41,33.44,60400.0,22.1484,22.1617,22.1418,22.1617,60400.0
2009-07-15 13:20:00,33.44,33.5,33.43,33.47,51300.0,22.1617,22.2014,22.155,22.1815,51300.0
2009-07-15 13:25:00,33.47,33.54,33.46,33.51,109400.0,22.1815,22.2279,22.1749,22.2081,109400.0
2009-07-15 13:30:00,33.52,33.57,33.48,33.48,73100.0,22.2147,22.2478,22.1882,22.1882,73100.0
2009-07-15 13:35:00,33.48,33.52,33.47,33.51,76900.0,22.1882,22.2147,22.1815,22.2081,76900.0
2009-07-15 13:40:00,33.51,33.53,33.46,33.49,93300.0,22.2081,22.2213,22.1749,22.1948,93300.0
2009-07-15 13:45:00,33.48,33.59,33.48,33.57,88900.0,22.1882,22.2611,22.1882,22.2478,88900.0
2009-07-15 13:50:00,33.57,33.6,33.54,33.56,95700.0,22.2478,22.2677,22.2279,22.2412,95700.0
2009-07-15 13:55:00,33.55,33.59,33.54,33.57,56500.0,22.2346,22.2611,22.2279,22.2478,56500.0
2009-07-15 14:00:00,33.57,33.57,33.5,33.54,98700.0,22.2478,22.2478,22.2014,22.2279,98700.0
2009-07-15 14:05:00,33.55,33.61,33.54,33.58,179300.0,22.2346,22.2743,22.2279,22.2544,179300.0
2009-07-15 14:10:00,33.58,33.58,33.5,33.54,82400.0,22.2544,22.2544,22.2014,22.2279,82400.0
2009-07-15 14:15:00,33.55,33.61,33.53,33.6,130400.0,22.2346,22.2743,22.2213,22.2677,130400.0
2009-07-15 14:20:00,33.61,33.66,33.56,33.64,238900.0,22.2743,22.3075,22.2412,22.2942,238900.0
2009-07-15 14:25:00,33.64,33.66,33.57,33.62,126000.0,22.2942,22.3075,22.2478,22.281,126000.0
2009-07-15 14:30:00,33.62,33.7,33.61,33.67,128500.0,22.281,22.334,22.2743,22.3141,128500.0
2009-07-15 14:35:00,33.66,33.7,33.66,33.67,146600.0,22.3075,22.334,22.3075,22.3141,146600.0
2009-07-15 14:40:00,33.67,33.7,33.62,33.67,144200.0,22.3141,22.334,22.281,22.3141,144200.0
2009-07-15 14:45:00,33.67,33.72,33.63,33.64,353800.0,22.3141,22.3472,22.2876,22.2942,353800.0
2009-07-15 14:50:00,33.64,33.7,33.62,33.67,150800.0,22.2942,22.334,22.281,22.3141,150800.0
2009-07-15 14:55:00,33.66,33.75,33.64,33.74,214900.0,22.3075,22.3671,22.2942,22.3605,214900.0
2009-07-15 15:00:00,33.75,33.76,33.69,33.73,179800.0,22.3671,22.3737,22.3274,22.3539,179800.0
2009-07-15 15:05:00,33.74,33.78,33.7,33.75,220700.0,22.3605,22.387,22.334,22.3671,220700.0
2009-07-15 15:10:00,33.75,33.84,33.71,33.75,260100.0,22.3671,22.4268,22.3406,22.3671,260100.0
2009-07-15 15:15:00,33.75,33.81,33.74,33.79,165900.0,22.3671,22.4069,22.3605,22.3936,165900.0
2009-07-15 15:20:00,33.8,33.86,33.76,33.85,212000.0,22.4003,22.44,22.3737,22.4334,212000.0
2009-07-15 15:25:00,33.85,33.86,33.7,33.71,325400.0,22.4334,22.44,22.334,22.3406,325400.0
2009-07-15 15:30:00,33.72,33.76,33.61,33.66,352000.0,22.3472,22.3737,22.2743,22.3075,352000.0
2009-07-15 15:35:00,33.66,33.74,33.62,33.74,273800.0,22.3075,22.3605,22.281,22.3605,273800.0
2009-07-15 15:40:00,33.74,33.84,33.74,33.8,426800.0,22.3605,22.4268,22.3605,22.4003,426800.0
2009-07-15 15:45:00,33.8,33.83,33.74,33.8,530300.0,22.4003,22.4201,22.3605,22.4003,530300.0
2009-07-15 15:50:00,33.81,33.93,33.8,33.92,601800.0,22.4069,22.4864,22.4003,22.4798,601800.0
2009-07-15 15:55:00,33.93,33.96,33.88,33.89,879900.0,22.4864,22.5063,22.4533,22.4599,879900.0
2009-07-16 09:30:00,34.0,34.0,33.29,33.51,416000.0,22.8099,22.8099,22.3336,22.4812,416000.0
2009-07-16 09:35:00,33.51,33.83,33.46,33.73,287600.0,22.4812,22.6959,22.4476,22.6288,287600.0
2009-07-16 09:40:00,33.71,33.84,33.7,33.8,225700.0,22.6154,22.7026,22.6087,22.6757,225700.0
2009-07-16 09:45:00,33.8,33.82,33.7,33.76,196000.0,22.6757,22.6892,22.6087,22.6489,196000.0
2009-07-16 09:50:00,33.76,33.87,33.73,33.8,394300.0,22.6489,22.7227,22.6288,22.6757,394300.0
2009-07-16 09:55:00,33.79,33.79,33.67,33.76,164400.0,22.669,22.669,22.5885,22.6489,164400.0
2009-07-16 10:00:00,33.74,33.74,33.31,33.36,322400.0,22.6355,22.6355,22.347,22.3806,322400.0
2009-07-16 10:05:00,33.36,33.36,33.19,33.3,250200.0,22.3806,22.3806,22.2665,22.3403,250200.0
2009-07-16 10:10:00,33.31,33.4,33.22,33.35,155500.0,22.347,22.4074,22.2866,22.3738,155500.0
2009-07-16 10:15:00,33.35,33.36,33.2,33.2,105200.0,22.3738,22.3806,22.2732,22.2732,105200.0
2009-07-16 10:20:00,33.21,33.32,33.14,33.29,151500.0,22.2799,22.3537,22.233,22.3336,151500.0
2009-07-16 10:25:00,33.29,33.52,33.29,33.51,220000.0,22.3336,22.4879,22.3336,22.4812,220000.0
2009-07-16 10:30:00,33.51,33.59,33.49,33.52,183000.0,22.4812,22.5349,22.4678,22.4879,183000.0
2009-07-16 10:35:00,33.52,33.61,33.5,33.54,120200.0,22.4879,22.5483,22.4745,22.5013,120200.0
2009-07-16 10:40:00,33.54,33.65,33.53,33.59,101700.0,22.5013,22.5751,22.4946,22.5349,101700.0
2009-07-16 10:45:00,33.59,33.65,33.53,33.59,81600.0,22.5349,22.5751,22.4946,22.5349,81600.0
2009-07-16 10:50:00,33.58,33.67,33.55,33.65,65700.0,22.5282,22.5885,22.508,22.5751,65700.0
2009-07-16 10:55:00,33.65,33.65,33.52,33.52,67900.0,22.5751,22.5751,22.4879,22.4879,67900.0
2009-07-16 11:00:00,33.52,33.64,33.49,33.61,109400.0,22.4879,22.5684,22.4678,22.5483,109400.0
2009-07-16 11:05:00,33.6,33.65,33.53,33.53,55900.0,22.5416,22.5751,22.4946,22.4946,55900.0
2009-07-16 11:10:00,33.53,33.53,33.42,33.47,110200.0,22.4946,22.4946,22.4208,22.4544,110200.0
2009-07-16 11:15:00,33.48,33.53,33.45,33.46,52100.0,22.4611,22.4946,22.4409,22.4476,52100.0
2009-07-16 11:20:00,33.46,33.51,33.44,33.47,47000.0,22.4476,22.4812,22.4342,22.4544,47000.0
2009-07-16 11:25:00,33.47,33.48,33.42,33.43,40100.0,22.4544,22.4611,22.4208,22.4275,40100.0
2009-07-16 11:30:00,33.42,33.42,33.36,33.38,58600.0,22.4208,22.4208,22.3806,22.394,58600.0
2009-07-16 11:35:00,33.38,33.45,33.35,33.45,49500.0,22.394,22.4409,22.3738,22.4409,49500.0
2009-07-16 11:40:00,33.45,33.49,33.43,33.46,32100.0,22.4409,22.4678,22.4275,22.4476,32100.0
2009-07-16 11:45:00,33.46,33.5,33.43,33.48,48100.0,22.4476,22.4745,22.4275,22.4611,48100.0
2009-07-16 11:50:00,33.48,33.51,33.46,33.49,28300.0,22.4611,22.4812,22.4476,22.4678,28300.0
2009-07-16 11:55:00,33.49,33.61,33.48,33.59,64400.0,22.4678,22.5483,22.4611,22.5349,64400.0
2009-07-16 12:00:00,33.6,33.61,33.55,33.59,34500.0,22.5416,22.5483,22.508,22.5349,34500.0
2009-07-16 12:05:00,33.59,33.59,33.54,33.55,38000.0,22.5349,22.5349,22.5013,22.508,38000.0
2009-07-16 12:10:00,33.55,33.58,33.52,33.53,28300.0,22.508,22.5282,22.4879,22.4946,28300.0
2009-07-16 12:15:00,33.52,33.53,33.47,33.5,33300.0,22.4879,22.4946,22.4544,22.4745,33300.0
2009-07-16 12:20:00,33.5,33.52,33.49,33.51,19300.0,22.4745,22.4879,22.4678,22.4812,19300.0
2009-07-16 12:25:00,33.5,33.55,33.49,33.55,24900.0,22.4745,22.508,22.4678,22.508,24900.0
2009-07-16 12:30:00,33.54,33.56,33.49,33.53,58500.0,22.5013,22.5147,22.4678,22.4946,58500.0
2009-07-16 12:35:00,33.54,33.55,33.49,33.5,36100.0,22.5013,22.508,22.4678,22.4745,36100.0
2009-07-16 12:40:00,33.49,33.53,33.48,33.52,30100.0,22.4678,22.4946,22.4611,22.4879,30100.0
2009-07-16 12:45:00,33.52,33.55,33.52,33.54,27000.0,22.4879,22.508,22.4879,22.5013,27000.0
2009-07-16 12:50:00,33.55,33.58,33.51,33.51,38400.0,22.508,22.5282,22.4812,22.4812,38400.0
2009-07-16 12:55:00,33.53,33.53,33.48,33.49,40700.0,22.4946,22.4946,22.4611,22.4678,40700.0
2009-07-16 13:00:00,33.49,33.5,33.44,33.44,51400.0,22.4678,22.4745,22.4342,22.4342,51400.0
2009-07-16 13:05:00,33.44,33.46,33.41,33.43,62500.0,22.4342,22.4476,22.4141,22.4275,62500.0
2009-07-16 13:10:00,33.43,33.48,33.41,33.47,45500.0,22.4275,22.4611,22.4141,22.4544,45500.0
2009-07-16 13:15:00,33.48,33.5,33.47,33.5,28800.0,22.4611,22.4745,22.4544,22.4745,28800.0
2009-07-16 13:20:00,33.49,33.53,33.49,33.51,53300.0,22.4678,22.4946,22.4678,22.4812,53300.0
2009-07-16 13:25:00,33.5,33.55,33.5,33.55,80100.0,22.4745,22.508,22.4745,22.508,80100.0
2009-07-16 13:30:00,33.55,33.59,33.53,33.58,66800.0,22.508,22.5349,22.4946,22.5282,66800.0
2009-07-16 13:35:00,33.58,33.59,33.57,33.59,33900.0,22.5282,22.5349,22.5214,22.5349,33900.0
2009-07-16 13:40:00,33.59,33.65,33.59,33.64,57200.0,22.5349,22.5751,22.5349,22.5684,57200.0
2009-07-16 13:45:00,33.63,33.69,33.63,33.65,65800.0,22.5617,22.6019,22.5617,22.5751,65800.0
2009-07-16 13:50:00,33.64,33.73,33.62,33.71,88600.0,22.5684,22.6288,22.555,22.6154,88600.0
2009-07-16 13:55:00,33.71,33.75,33.69,33.74,78400.0,22.6154,22.6422,22.6019,22.6355,78400.0
2009-07-16 14:00:00,33.75,33.78,33.73,33.74,82900.0,22.6422,22.6623,22.6288,22.6355,82900.0
2009-07-16 14:05:00,33.73,33.8,33.73,33.79,85700.0,22.6288,22.6757,22.6288,22.669,85700.0
2009-07-16 14:10:00,33.78,33.8,33.76,33.79,88300.0,22.6623,22.6757,22.6489,22.669,88300.0
2009-07-16 14:15:00,33.78,33.84,33.77,33.79,67900.0,22.6623,22.7026,22.6556,22.669,67900.0
2009-07-16 14:20:00,33.79,33.82,33.77,33.81,46700.0,22.669,22.6892,22.6556,22.6825,46700.0
2009-07-16 14:25:00,33.81,33.85,33.8,33.84,167600.0,22.6825,22.7093,22.6757,22.7026,167600.0
2009-07-16 14:30:00,33.83,33.85,33.79,33.8,62600.0,22.6959,22.7093,22.669,22.6757,62600.0
2009-07-16 14:35:00,33.79,33.84,33.79,33.83,100000.0,22.669,22.7026,22.669,22.6959,100000.0
2009-07-16 14:40:00,33.83,33.89,33.79,33.88,152000.0,22.6959,22.7361,22.669,22.7294,152000.0
2009-07-16 14:45:00,33.88,33.95,33.87,33.91,199500.0,22.7294,22.7764,22.7227,22.7495,199500.0
2009-07-16 14:50:00,33.92,34.11,33.91,34.08,364500.0,22.7562,22.8837,22.7495,22.8636,364500.0
2009-07-16 14:55:00,34.08,34.11,34.05,34.06,135000.0,22.8636,22.8837,22.8435,22.8502,135000.0
2009-07-16 15:00:00,34.05,34.06,33.98,34.01,213500.0,22.8435,22.8502,22.7965,22.8166,213500.0
2009-07-16 15:05:00,34.01,34.04,33.88,33.97,176000.0,22.8166,22.8368,22.7294,22.7898,176000.0
2009-07-16 15:10:00,33.96,34.1,33.96,34.1,172800.0,22.7831,22.877,22.7831,22.877,172800.0
2009-07-16 15:15:00,34.09,34.1,34.01,34.01,100800.0,22.8703,22.877,22.8166,22.8166,100800.0
2009-07-16 15:20:00,34.01,34.1,34.0,34.09,120700.0,22.8166,22.877,22.8099,22.8703,120700.0
2009-07-16 15:25:00,34.09,34.13,34.04,34.09,128500.0,22.8703,22.8971,22.8368,22.8703,128500.0
2009-07-16 15:30:00,34.09,34.12,34.06,34.07,194700.0,22.8703,22.8904,22.8502,22.8569,194700.0
2009-07-16 15:35:00,34.07,34.11,34.06,34.1,162600.0,22.8569,22.8837,22.8502,22.877,162600.0
2009-07-16 15:40:00,34.1,34.25,34.1,34.2,432200.0,22.877,22.9776,22.877,22.9441,432200.0
2009-07-16 15:45:00,34.2,34.26,34.18,34.23,389600.0,22.9441,22.9843,22.9307,22.9642,389600.0
2009-07-16 15:50:00,34.24,34.25,34.13,34.14,434500.0,22.9709,22.9776,22.8971,22.9038,434500.0
2009-07-16 15:55:00,34.14,34.18,34.11,34.13,351200.0,22.9038,22.9307,22.8837,22.8971,351200.0
2009-07-17 09:30:00,33.98,34.0,33.85,33.94,754700.0,22.7965,22.8099,22.7093,22.7697,754700.0
2009-07-17 09:35:00,33.95,33.96,33.79,33.82,235900.0,22.7764,22.7831,22.669,22.6892,235900.0
2009-07-17 09:40:00,33.82,33.96,33.81,33.92,225700.0,22.6892,22.7831,22.6825,22.7562,225700.0
2009-07-17 09:45:00,33.92,33.98,33.9,33.95,184800.0,22.7562,22.7965,22.7428,22.7764,184800.0
2009-07-17 09:50:00,33.97,33.97,33.88,33.96,208600.0,22.7898,22.7898,22.7294,22.7831,208600.0
2009-07-17 09:55:00,33.96,34.15,33.95,34.08,179700.0,22.7831,22.9106,22.7764,22.8636,179700.0
2009-07-17 10:00:00,34.08,34.09,33.91,33.97,135300.0,22.8636,22.8703,22.7495,22.7898,135300.0
2009-07-17 10:05:00,33.97,34.11,33.96,34.05,145300.0,22.7898,22.8837,22.7831,22.8435,145300.0
2009-07-17 10:10:00,34.05,34.11,34.02,34.02,114500.0,22.8435,22.8837,22.8233,22.8233,114500.0
2009-07-17 10:15:00,34.02,34.1,34.0,34.08,130800.0,22.8233,22.877,22.8099,22.8636,130800.0
2009-07-17 10:20:00,34.09,34.1,34.02,34.05,205800.0,22.8703,22.877,22.8233,22.8435,205800.0
2009-07-17 10:25:00,34.06,34.08,34.01,34.07,136300.0,22.8502,22.8636,22.8166,22.8569,136300.0
2009-07-17 10:30:00,34.07,34.15,34.01,34.14,154100.0,22.8569,22.9106,22.8166,22.9038,154100.0
2009-07-17 10:35:00,34.14,34.23,34.09,34.18,138900.0,22.9038,22.9642,22.8703,22.9307,138900.0
2009-07-17 10:40:00,34.18,34.23,34.11,34.11,71100.0,22.9307,22.9642,22.8837,22.8837,71100.0
2009-07-17 10:45:00,34.11,34.18,34.02,34.03,72900.0,22.8837,22.9307,22.8233,22.83,72900.0
2009-07-17 10:50:00,34.02,34.06,33.96,33.98,207400.0,22.8233,22.8502,22.7831,22.7965,207400.0
2009-07-17 10:55:00,33.98,34.05,33.97,34.0,93300.0,22.7965,22.8435,22.7898,22.8099,93300.0
2009-07-17 11:00:00,34.0,34.02,33.94,33.96,141000.0,22.8099,22.8233,22.7697,22.7831,141000.0
2009-07-17 11:05:00,33.96,33.97,33.91,33.93,70800.0,22.7831,22.7898,22.7495,22.763,70800.0
2009-07-17 11:10:00,33.93,33.94,33.87,33.92,93400.0,22.763,22.7697,22.7227,22.7562,93400.0
2009-07-17 11:15:00,33.93,33.96,33.87,33.88,80600.0,22.763,22.7831,22.7227,22.7294,80600.0
2009-07-17 11:20:00,33.87,34.0,33.87,33.99,78400.0,22.7227,22.8099,22.7227,22.8032,78400.0
2009-07-17 11:25:00,34.0,34.03,33.94,34.02,73000.0,22.8099,22.83,22.7697,22.8233,73000.0
2009-07-17 11:30:00,34.02,34.04,33.93,34.01,64400.0,22.8233,22.8368,22.763,22.8166,64400.0
2009-07-17 11:35:00,34.01,34.01,33.96,33.99,41400.0,22.8166,22.8166,22.7831,22.8032,41400.0
2009-07-17 11:40:00,34.0,34.03,33.99,34.03,31200.0,22.8099,22.83,22.8032,22.83,31200.0
2009-07-17 11:45:00,34.02,34.05,33.99,34.05,82300.0,22.8233,22.8435,22.8032,22.8435,82300.0
2009-07-17 11:50:00,34.06,34.07,34.0,34.02,44000.0,22.8502,22.8569,22.8099,22.8233,44000.0
2009-07-17 11:55:00,34.02,34.07,34.0,34.05,45400.0,22.8233,22.8569,22.8099,22.8435,45400.0
2009-07-17 12:00:00,34.04,34.13,34.03,34.12,96000.0,22.8368,22.8971,22.83,22.8904,96000.0
2009-07-17 12:05:00,34.12,34.21,34.12,34.19,107900.0,22.8904,22.9508,22.8904,22.9374,107900.0
2009-07-17 12:10:00,34.2,34.2,34.13,34.18,101200.0,22.9441,22.9441,22.8971,22.9307,101200.0
2009-07-17 12:15:00,34.19,34.25,34.18,34.22,40400.0,22.9374,22.9776,22.9307,22.9575,40400.0
2009-07-17 12:20:00,34.22,34.27,34.16,34.16,75600.0,22.9575,22.9911,22.9173,22.9173,75600.0
2009-07-17 12:25:00,34.17,34.19,34.04,34.09,70400.0,22.924,22.9374,22.8368,22.8703,70400.0
2009-07-17 12:30:00,34.09,34.12,34.02,34.12,57100.0,22.8703,22.8904,22.8233,22.8904,57100.0
2009-07-17 12:35:00,34.11,34.19,34.1,34.19,50600.0,22.8837,22.9374,22.877,22.9374,50600.0
2009-07-17 12:40:00,34.19,34.2,34.14,34.15,27800.0,22.9374,22.9441,22.9038,22.9106,27800.0
2009-07-17 12:45:00,34.15,34.19,34.15,34.19,73800.0,22.9106,22.9374,22.9106,22.9374,73800.0
2009-07-17 12:50:00,34.18,34.2,34.13,34.17,57500.0,22.9307,22.9441,22.8971,22.924,57500.0
2009-07-17 12:55:00,34.16,34.21,34.14,34.17,61200.0,22.9173,22.9508,22.9038,22.924,61200.0
2009-07-17 13:00:00,34.16,34.19,34.14,34.16,38000.0,22.9173,22.9374,22.9038,22.9173,38000.0
2009-07-17 13:05:00,34.16,34.2,34.15,34.18,32500.0,22.9173,22.9441,22.9106,22.9307,32500.0
2009-07-17 13:10:00,34.18,34.18,34.13,34.15,22400.0,22.9307,22.9307,22.8971,22.9106,22400.0
2009-07-17 13:15:00,34.15,34.17,34.14,34.17,21400.0,22.9106,22.924,22.9038,22.924,21400.0
2009-07-17 13:20:00,34.17,34.22,34.17,34.18,60100.0,22.924,22.9575,22.924,22.9307,60100.0
2009-07-17 13:25:00,34.19,34.21,34.17,34.18,24900.0,22.9374,22.9508,22.924,22.9307,24900.0
2009-07-17 13:30:00,34.19,34.24,34.17,34.24,68900.0,22.9374,22.9709,22.924,22.9709,68900.0
2009-07-17 13:35:00,34.25,34.3,34.23,34.27,121200.0,22.9776,23.0112,22.9642,22.9911,121200.0
2009-07-17 13:40:00,34.26,34.29,34.21,34.26,68800.0,22.9843,23.0045,22.9508,22.9843,68800.0
2009-07-17 13:45:00,34.26,34.27,34.2,34.25,51600.0,22.9843,22.9911,22.9441,22.9776,51600.0
2009-07-17 13:50:00,34.25,34.28,34.2,34.23,97900.0,22.9776,22.9978,22.9441,22.9642,97900.0
2009-07-17 13:55:00,34.23,34.23,34.13,34.18,157700.0,22.9642,22.9642,22.8971,22.9307,157700.0
2009-07-17 14:00:00,34.19,34.23,34.18,34.22,32000.0,22.9374,22.9642,22.9307,22.9575,32000.0
2009-07-17 14:05:00,34.22,34.24,34.18,34.18,37700.0,22.9575,22.9709,22.9307,22.9307,37700.0
2009-07-17 14:10:00,34.18,34.18,34.11,34.14,69800.0,22.9307,22.9307,22.8837,22.9038,69800.0
2009-07-17 14:15:00,34.15,34.18,34.15,34.16,45400.0,22.9106,22.9307,22.9106,22.9173,45400.0
2009-07-17 14:20:00,34.17,34.19,34.16,34.17,35700.0,22.924,22.9374,22.9173,22.924,35700.0
2009-07-17 14:25:00,34.17,34.25,34.17,34.23,75500.0,22.924,22.9776,22.924,22.9642,75500.0
2009-07-17 14:30:00,34.24,34.24,34.17,34.2,49400.0,22.9709,22.9709,22.924,22.9441,49400.0
2009-07-17 14:35:00,34.2,34.23,34.17,34.23,63800.0,22.9441,22.9642,22.924,22.9642,63800.0
2009-07-17 14:40:00,34.22,34.22,34.17,34.18,41100.0,22.9575,22.9575,22.924,22.9307,41100.0
2009-07-17 14:45:00,34.18,34.24,34.16,34.17,115500.0,22.9307,22.9709,22.9173,22.924,115500.0
2009-07-17 14:50:00,34.16,34.22,34.13,34.16,88900.0,22.9173,22.9575,22.8971,22.9173,88900.0
2009-07-17 14:55:00,34.15,34.18,34.11,34.16,92700.0,22.9106,22.9307,22.8837,22.9173,92700.0
2009-07-17 15:00:00,34.16,34.21,34.13,34.13,42100.0,22.9173,22.9508,22.8971,22.8971,42100.0
2009-07-17 15:05:00,34.13,34.14,34.07,34.1,91400.0,22.8971,22.9038,22.8569,22.877,91400.0
2009-07-17 15:10:00,34.09,34.11,34.04,34.06,59800.0,22.8703,22.8837,22.8368,22.8502,59800.0
2009-07-17 15:15:00,34.05,34.11,34.04,34.07,96400.0,22.8435,22.8837,22.8368,22.8569,96400.0
2009-07-17 15:20:00,34.06,34.11,34.02,34.03,104800.0,22.8502,22.8837,22.8233,22.83,104800.0
2009-07-17 15:25:00,34.03,34.03,33.97,33.99,136500.0,22.83,22.83,22.7898,22.8032,136500.0
2009-07-17 15:30:00,33.99,33.99,33.88,33.92,256200.0,22.8032,22.8032,22.7294,22.7562,256200.0
2009-07-17 15:35:00,33.92,33.96,33.91,33.93,132400.0,22.7562,22.7831,22.7495,22.763,132400.0
2009-07-17 15:40:00,33.94,33.99,33.9,33.95,235700.0,22.7697,22.8032,22.7428,22.7764,235700.0
2009-07-17 15:45:00,33.96,33.99,33.91,33.97,187700.0,22.7831,22.8032,22.7495,22.7898,187700.0
2009-07-17 15:50:00,33.97,34.02,33.96,33.99,284000.0,22.7898,22.8233,22.7831,22.8032,284000.0
2009-07-17 15:55:00,33.98,34.0,33.96,33.98,377900.0,22.7965,22.8099,22.7831,22.7965,377900.0
2009-07-20 09:30:00,35.46,36.32,35.25,36.25,1200600.0,23.7894,24.3664,23.6485,24.3194,1200600.0
2009-07-20 09:35:00,36.25,36.73,36.2,36.39,1011600.0,24.3194,24.6414,24.2859,24.4133,1011600.0
2009-07-20 09:40:00,36.4,36.4,35.88,35.98,599700.0,24.42,24.42,24.0712,24.1383,599700.0
2009-07-20 09:45:00,35.98,36.36,35.98,36.33,650300.0,24.1383,24.3932,24.1383,24.3731,650300.0
2009-07-20 09:50:00,36.33,36.46,36.22,36.26,427200.0,24.3731,24.4603,24.2993,24.3261,427200.0
2009-07-20 09:55:00,36.25,36.35,36.12,36.16,214300.0,24.3194,24.3865,24.2322,24.259,214300.0
2009-07-20 10:00:00,36.17,36.59,36.15,36.47,499700.0,24.2657,24.5475,24.2523,24.467,499700.0
2009-07-20 10:05:00,36.47,36.55,36.36,36.45,428100.0,24.467,24.5207,24.3932,24.4536,428100.0
2009-07-20 10:10:00,36.45,36.47,36.21,36.4,373700.0,24.4536,24.467,24.2926,24.42,373700.0
2009-07-20 10:15:00,36.4,36.58,36.4,36.57,230400.0,24.42,24.5408,24.42,24.5341,230400.0
2009-07-20 10:20:00,36.56,36.58,36.28,36.48,277900.0,24.5274,24.5408,24.3395,24.4737,277900.0
2009-07-20 10:25:00,36.48,36.49,36.3,36.37,198700.0,24.4737,24.4804,24.3529,24.3999,198700.0
2009-07-20 10:30:00,36.36,36.42,35.97,35.97,332600.0,24.3932,24.4334,24.1316,24.1316,332600.0
2009-07-20 10:35:00,35.97,36.11,35.92,36.11,306000.0,24.1316,24.2255,24.098,24.2255,306000.0
2009-07-20 10:40:00,36.1,36.1,35.83,36.0,395600.0,24.2188,24.2188,24.0376,24.1517,395600.0
2009-07-20 10:45:00,36.01,36.01,35.48,35.5,512800.0,24.1584,24.1584,23.8028,23.8162,512800.0
2009-07-20 10:50:00,35.5,35.57,35.4,35.45,386100.0,23.8162,23.8632,23.7492,23.7827,386100.0
2009-07-20 10:55:00,35.45,35.75,35.43,35.7,428100.0,23.7827,23.984,23.7693,23.9504,428100.0
2009-07-20 11:00:00,35.7,35.82,35.67,35.74,221300.0,23.9504,24.0309,23.9303,23.9773,221300.0
2009-07-20 11:05:00,35.75,35.81,35.63,35.78,177800.0,23.984,24.0242,23.9035,24.0041,177800.0
2009-07-20 11:10:00,35.77,35.92,35.74,35.88,211100.0,23.9974,24.098,23.9773,24.0712,211100.0
2009-07-20 11:15:00,35.88,35.98,35.83,35.94,118400.0,24.0712,24.1383,24.0376,24.1114,118400.0
2009-07-20 11:20:00,35.93,35.97,35.82,35.82,100300.0,24.1047,24.1316,24.0309,24.0309,100300.0
2009-07-20 11:25:00,35.81,35.93,35.78,35.88,136500.0,24.0242,24.1047,24.0041,24.0712,136500.0
2009-07-20 11:30:00,35.88,35.97,35.76,35.89,359800.0,24.0712,24.1316,23.9907,24.0779,359800.0
2009-07-20 11:35:00,35.89,35.91,35.84,35.85,125000.0,24.0779,24.0913,24.0443,24.051,125000.0
2009-07-20 11:40:00,35.85,35.93,35.84,35.91,152400.0,24.051,24.1047,24.0443,24.0913,152400.0
2009-07-20 11:45:00,35.94,36.0,35.88,35.88,148400.0,24.1114,24.1517,24.0712,24.0712,148400.0
2009-07-20 11:50:00,35.89,35.96,35.86,35.92,115300.0,24.0779,24.1248,24.0578,24.098,115300.0
2009-07-20 11:55:00,35.91,35.92,35.85,35.86,114400.0,24.0913,24.098,24.051,24.0578,114400.0
2009-07-20 12:00:00,35.86,35.97,35.86,35.94,105300.0,24.0578,24.1316,24.0578,24.1114,105300.0
2009-07-20 12:05:00,35.94,36.13,35.94,36.13,270100.0,24.1114,24.2389,24.1114,24.2389,270100.0
2009-07-20 12:10:00,36.13,36.27,36.12,36.22,188800.0,24.2389,24.3328,24.2322,24.2993,188800.0
2009-07-20 12:15:00,36.22,36.33,36.2,36.3,174700.0,24.2993,24.3731,24.2859,24.3529,174700.0
2009-07-20 12:20:00,36.3,36.36,36.26,36.28,217400.0,24.3529,24.3932,24.3261,24.3395,217400.0
2009-07-20 12:25:00,36.29,36.4,36.25,36.4,94800.0,24.3462,24.42,24.3194,24.42,94800.0
2009-07-20 12:30:00,36.4,36.43,36.37,36.38,144300.0,24.42,24.4402,24.3999,24.4066,144300.0
2009-07-20 12:35:00,36.39,36.46,36.38,36.44,131300.0,24.4133,24.4603,24.4066,24.4469,131300.0
2009-07-20 12:40:00,36.43,36.53,36.42,36.43,158500.0,24.4402,24.5072,24.4334,24.4402,158500.0
2009-07-20 12:45:00,36.43,36.43,36.27,36.27,78900.0,24.4402,24.4402,24.3328,24.3328,78900.0
2009-07-20 12:50:00,36.29,36.38,36.25,36.34,176800.0,24.3462,24.4066,24.3194,24.3798,176800.0
2009-07-20 12:55:00,36.34,36.36,36.12,36.15,226100.0,24.3798,24.3932,24.2322,24.2523,226100.0
2009-07-20 13:00:00,36.14,36.23,36.1,36.2,138900.0,24.2456,24.306,24.2188,24.2859,138900.0
2009-07-20 13:05:00,36.21,36.25,36.2,36.2,62100.0,24.2926,24.3194,24.2859,24.2859,62100.0
2009-07-20 13:10:00,36.21,36.21,36.05,36.06,158900.0,24.2926,24.2926,24.1852,24.1919,158900.0
2009-07-20 13:15:00,36.07,36.12,36.05,36.09,70100.0,24.1986,24.2322,24.1852,24.2121,70100.0
2009-07-20 13:20:00,36.09,36.22,36.08,36.2,58500.0,24.2121,24.2993,24.2054,24.2859,58500.0
2009-07-20 13:25:00,36.2,36.24,36.14,36.18,98200.0,24.2859,24.3127,24.2456,24.2724,98200.0
2009-07-20 13:30:00,36.17,36.21,36.08,36.21,94100.0,24.2657,24.2926,24.2054,24.2926,94100.0
2009-07-20 13:35:00,36.2,36.25,36.11,36.12,84100.0,24.2859,24.3194,24.2255,24.2322,84100.0
2009-07-20 13:40:00,36.13,36.26,36.12,36.19,101500.0,24.2389,24.3261,24.2322,24.2791,101500.0
2009-07-20 13:45:00,36.2,36.35,36.18,36.28,78500.0,24.2859,24.3865,24.2724,24.3395,78500.0
2009-07-20 13:50:00,36.27,36.35,36.21,36.34,114100.0,24.3328,24.3865,24.2926,24.3798,114100.0
2009-07-20 13:55:00,36.35,36.37,36.31,36.35,88600.0,24.3865,24.3999,24.3597,24.3865,88600.0
2009-07-20 14:00:00,36.35,36.35,36.2,36.23,120800.0,24.3865,24.3865,24.2859,24.306,120800.0
2009-07-20 14:05:00,36.24,36.27,36.22,36.24,118200.0,24.3127,24.3328,24.2993,24.3127,118200.0
2009-07-20 14:10:00,36.24,36.38,36.24,36.37,143400.0,24.3127,24.4066,24.3127,24.3999,143400.0
2009-07-20 14:15:00,36.38,36.48,36.37,36.44,192700.0,24.4066,24.4737,24.3999,24.4469,192700.0
2009-07-20 14:20:00,36.43,36.44,36.26,36.28,116800.0,24.4402,24.4469,24.3261,24.3395,116800.0
2009-07-20 14:25:00,36.3,36.36,36.19,36.28,117200.0,24.3529,24.3932,24.2791,24.3395,117200.0
2009-07-20 14:30:00,36.3,36.47,36.3,36.45,315400.0,24.3529,24.467,24.3529,24.4536,315400.0
2009-07-20 14:35:00,36.45,36.48,36.39,36.39,222600.0,24.4536,24.4737,24.4133,24.4133,222600.0
2009-07-20 14:40:00,36.39,36.4,36.3,36.37,148400.0,24.4133,24.42,24.3529,24.3999,148400.0
2009-07-20 14:45:00,36.38,36.5,36.38,36.46,141300.0,24.4066,24.4871,24.4066,24.4603,141300.0
2009-07-20 14:50:00,36.46,36.53,36.39,36.44,196100.0,24.4603,24.5072,24.4133,24.4469,196100.0
2009-07-20 14:55:00,36.44,36.48,36.38,36.47,295800.0,24.4469,24.4737,24.4066,24.467,295800.0
2009-07-20 15:00:00,36.46,36.59,36.44,36.55,224600.0,24.4603,24.5475,24.4469,24.5207,224600.0
2009-07-20 15:05:00,36.55,36.75,36.51,36.69,485400.0,24.5207,24.6548,24.4938,24.6146,485400.0
2009-07-20 15:10:00,36.68,36.74,36.67,36.73,321900.0,24.6079,24.6481,24.6012,24.6414,321900.0
2009-07-20 15:15:00,36.73,36.74,36.63,36.67,252700.0,24.6414,24.6481,24.5743,24.6012,252700.0
2009-07-20 15:20:00,36.68,36.68,36.61,36.68,174500.0,24.6079,24.6079,24.5609,24.6079,174500.0
2009-07-20 15:25:00,36.68,36.7,36.63,36.67,293000.0,24.6079,24.6213,24.5743,24.6012,293000.0
2009-07-20 15:30:00,36.67,36.69,36.51,36.59,414200.0,24.6012,24.6146,24.4938,24.5475,414200.0
2009-07-20 15:35:00,36.59,36.67,36.56,36.63,703400.0,24.5475,24.6012,24.5274,24.5743,703400.0
2009-07-20 15:40:00,36.63,36.68,36.46,36.57,454800.0,24.5743,24.6079,24.4603,24.5341,454800.0
2009-07-20 15:45:00,36.56,36.65,36.53,36.65,398700.0,24.5274,24.5878,24.5072,24.5878,398700.0
2009-07-20 15:50:00,36.65,36.7,36.57,36.6,602600.0,24.5878,24.6213,24.5341,24.5542,602600.0
2009-07-20 15:55:00,36.61,36.68,36.57,36.62,657700.0,24.5609,24.6079,24.5341,24.5676,657700.0
2009-07-21 09:30:00,40.86,40.98,40.38,40.89,3737300.0,27.4122,27.4927,27.0901,27.4323,3737300.0
2009-07-21 09:35:00,40.89,41.24,40.78,41.13,2569900.0,27.4323,27.6671,27.3585,27.5933,2569900.0
2009-07-21 09:40:00,41.13,41.45,40.92,41.2,2088000.0,27.5933,27.808,27.4524,27.6403,2088000.0
2009-07-21 09:45:00,41.2,41.21,40.83,41.02,1555100.0,27.6403,27.647,27.392,27.5195,1555100.0
2009-07-21 09:50:00,41.04,41.15,40.68,40.68,1325400.0,27.5329,27.6067,27.2914,27.2914,1325400.0
2009-07-21 09:55:00,40.69,41.22,40.6,41.08,1183800.0,27.2981,27.6537,27.2377,27.5598,1183800.0
2009-07-21 10:00:00,41.08,41.19,40.8,40.85,1091700.0,27.5598,27.6335,27.3719,27.4054,1091700.0
2009-07-21 10:05:00,40.86,40.88,40.54,40.63,1039700.0,27.4122,27.4256,27.1975,27.2579,1039700.0
2009-07-21 10:10:00,40.63,40.84,40.44,40.76,949600.0,27.2579,27.3987,27.1304,27.3451,949600.0
2009-07-21 10:15:00,40.75,40.9,40.62,40.85,674900.0,27.3384,27.439,27.2511,27.4054,674900.0
2009-07-21 10:20:00,40.85,41.0,40.85,40.94,842600.0,27.4054,27.5061,27.4054,27.4658,842600.0
2009-07-21 10:25:00,40.94,40.98,40.79,40.96,633000.0,27.4658,27.4927,27.3652,27.4792,633000.0
2009-07-21 10:30:00,40.96,41.06,40.75,40.86,642500.0,27.4792,27.5463,27.3384,27.4122,642500.0
2009-07-21 10:35:00,40.86,40.9,40.75,40.84,613400.0,27.4122,27.439,27.3384,27.3987,613400.0
2009-07-21 10:40:00,40.83,40.83,40.53,40.58,690800.0,27.392,27.392,27.1908,27.2243,690800.0
2009-07-21 10:45:00,40.58,40.67,40.26,40.27,1020000.0,27.2243,27.2847,27.0096,27.0163,1020000.0
2009-07-21 10:50:00,40.26,40.44,40.12,40.38,812300.0,27.0096,27.1304,26.9157,27.0901,812300.0
2009-07-21 10:55:00,40.39,40.6,40.29,40.5,387600.0,27.0968,27.2377,27.0298,27.1706,387600.0
2009-07-21 11:00:00,40.49,40.57,40.33,40.35,343800.0,27.1639,27.2176,27.0566,27.07,343800.0
2009-07-21 11:05:00,40.35,40.52,40.25,40.47,583600.0,27.07,27.1841,27.0029,27.1505,583600.0
2009-07-21 11:10:00,40.47,40.47,40.23,40.33,570400.0,27.1505,27.1505,26.9895,27.0566,570400.0
2009-07-21 11:15:00,40.33,40.38,40.15,40.19,548800.0,27.0566,27.0901,26.9358,26.9627,548800.0
2009-07-21 11:20:00,40.19,40.27,39.64,39.72,1630000.0,26.9627,27.0163,26.5937,26.6474,1630000.0
2009-07-21 11:25:00,39.73,39.95,39.63,39.64,733900.0,26.6541,26.8017,26.587,26.5937,733900.0
2009-07-21 11:30:00,39.64,39.76,39.43,39.74,1239300.0,26.5937,26.6742,26.4528,26.6608,1239300.0
2009-07-21 11:35:00,39.74,39.94,39.6,39.69,819200.0,26.6608,26.7949,26.5668,26.6272,819200.0
2009-07-21 11:40:00,39.68,39.78,39.18,39.21,855000.0,26.6205,26.6876,26.2851,26.3052,855000.0
2009-07-21 11:45:00,39.2,39.29,38.84,38.93,1521500.0,26.2985,26.3589,26.057,26.1174,1521500.0
2009-07-21 11:50:00,38.94,39.15,38.9,38.95,955000.0,26.1241,26.265,26.0972,26.1308,955000.0
2009-07-21 11:55:00,38.95,38.99,38.52,38.62,1162900.0,26.1308,26.1576,25.8423,25.9094,1162900.0
2009-07-21 12:00:00,38.62,39.06,38.56,39.03,830500.0,25.9094,26.2046,25.8691,26.1844,830500.0
2009-07-21 12:05:00,39.04,39.14,38.91,38.94,567200.0,26.1912,26.2582,26.1039,26.1241,567200.0
2009-07-21 12:10:00,38.94,39.2,38.85,39.15,434900.0,26.1241,26.2985,26.0637,26.265,434900.0
2009-07-21 12:15:00,39.15,39.22,38.9,38.97,387300.0,26.265,26.3119,26.0972,26.1442,387300.0
2009-07-21 12:20:00,38.96,38.98,38.68,38.76,467100.0,26.1375,26.1509,25.9496,26.0033,467100.0
2009-07-21 12:25:00,38.76,38.89,38.74,38.81,326100.0,26.0033,26.0905,25.9899,26.0369,326100.0
2009-07-21 12:30:00,38.82,38.84,38.62,38.67,279900.0,26.0436,26.057,25.9094,25.9429,279900.0
2009-07-21 12:35:00,38.67,39.03,38.63,38.94,463500.0,25.9429,26.1844,25.9161,26.1241,463500.0
2009-07-21 12:40:00,38.94,38.94,38.46,38.47,811900.0,26.1241,26.1241,25.802,25.8088,811900.0
2009-07-21 12:45:00,38.47,38.74,38.46,38.63,554200.0,25.8088,25.9899,25.802,25.9161,554200.0
2009-07-21 12:50:00,38.63,38.72,38.47,38.51,361700.0,25.9161,25.9765,25.8088,25.8356,361700.0
2009-07-21 12:55:00,38.52,38.53,38.07,38.24,1157700.0,25.8423,25.849,25.5404,25.6545,1157700.0
2009-07-21 13:00:00,38.24,38.33,38.16,38.22,385500.0,25.6545,25.7148,25.6008,25.641,385500.0
2009-07-21 13:05:00,38.23,38.23,38.04,38.17,553500.0,25.6477,25.6477,25.5203,25.6075,553500.0
2009-07-21 13:10:00,38.16,38.4,38.1,38.35,489900.0,25.6008,25.7618,25.5605,25.7282,489900.0
2009-07-21 13:15:00,38.35,38.49,38.3,38.45,385000.0,25.7282,25.8222,25.6947,25.7953,385000.0
2009-07-21 13:20:00,38.46,38.59,38.4,38.59,408100.0,25.802,25.8893,25.7618,25.8893,408100.0
2009-07-21 13:25:00,38.58,38.8,38.53,38.72,696300.0,25.8826,26.0301,25.849,25.9765,696300.0
2009-07-21 13:30:00,38.74,38.8,38.64,38.68,280100.0,25.9899,26.0301,25.9228,25.9496,280100.0
2009-07-21 13:35:00,38.67,38.7,38.45,38.68,392600.0,25.9429,25.9631,25.7953,25.9496,392600.0
2009-07-21 13:40:00,38.68,38.74,38.59,38.69,176500.0,25.9496,25.9899,25.8893,25.9563,176500.0
2009-07-21 13:45:00,38.7,38.95,38.69,38.88,435200.0,25.9631,26.1308,25.9563,26.0838,435200.0
2009-07-21 13:50:00,38.88,38.9,38.65,38.69,410600.0,26.0838,26.0972,25.9295,25.9563,410600.0
2009-07-21 13:55:00,38.69,38.78,38.62,38.77,214400.0,25.9563,26.0167,25.9094,26.01,214400.0
2009-07-21 14:00:00,38.78,38.95,38.76,38.95,299300.0,26.0167,26.1308,26.0033,26.1308,299300.0
2009-07-21 14:05:00,38.94,39.04,38.81,38.92,423300.0,26.1241,26.1912,26.0369,26.1106,423300.0
2009-07-21 14:10:00,38.93,39.31,38.91,39.2,563300.0,26.1174,26.3723,26.1039,26.2985,563300.0
2009-07-21 14:15:00,39.2,39.33,39.06,39.1,531100.0,26.2985,26.3857,26.2046,26.2314,531100.0
2009-07-21 14:20:00,39.11,39.28,39.02,39.22,349800.0,26.2381,26.3522,26.1777,26.3119,349800.0
2009-07-21 14:25:00,39.23,39.33,39.12,39.24,377600.0,26.3186,26.3857,26.2448,26.3253,377600.0
2009-07-21 14:30:00,39.23,39.3,39.04,39.08,408400.0,26.3186,26.3656,26.1912,26.218,408400.0
2009-07-21 14:35:00,39.1,39.43,39.09,39.37,462100.0,26.2314,26.4528,26.2247,26.4125,462100.0
2009-07-21 14:40:00,39.37,39.39,39.23,39.35,313500.0,26.4125,26.426,26.3186,26.3991,313500.0
2009-07-21 14:45:00,39.35,39.59,39.35,39.58,434000.0,26.3991,26.5601,26.3991,26.5534,434000.0
2009-07-21 14:50:00,39.57,39.75,39.56,39.65,586000.0,26.5467,26.6675,26.54,26.6004,586000.0
2009-07-21 14:55:00,39.66,39.78,39.57,39.73,332300.0,26.6071,26.6876,26.5467,26.6541,332300.0
2009-07-21 15:00:00,39.74,39.83,39.68,39.71,439600.0,26.6608,26.7212,26.6205,26.6406,439600.0
2009-07-21 15:05:00,39.72,39.78,39.58,39.66,318600.0,26.6474,26.6876,26.5534,26.6071,318600.0
2009-07-21 15:10:00,39.65,39.79,39.61,39.76,338800.0,26.6004,26.6943,26.5736,26.6742,338800.0
2009-07-21 15:15:00,39.77,39.88,39.72,39.86,530400.0,26.6809,26.7547,26.6474,26.7413,530400.0
2009-07-21 15:20:00,39.87,39.87,39.71,39.76,381800.0,26.748,26.748,26.6406,26.6742,381800.0
2009-07-21 15:25:00,39.76,39.87,39.75,39.85,520800.0,26.6742,26.748,26.6675,26.7346,520800.0
2009-07-21 15:30:00,39.84,39.9,39.6,39.67,675000.0,26.7279,26.7681,26.5668,26.6138,675000.0
2009-07-21 15:35:00,39.67,39.68,39.56,39.67,524900.0,26.6138,26.6205,26.54,26.6138,524900.0
2009-07-21 15:40:00,39.67,39.72,39.57,39.64,524700.0,26.6138,26.6474,26.5467,26.5937,524700.0
2009-07-21 15:45:00,39.64,39.76,39.44,39.46,868500.0,26.5937,26.6742,26.4595,26.4729,868500.0
2009-07-21 15:50:00,39.46,39.59,39.43,39.52,889200.0,26.4729,26.5601,26.4528,26.5132,889200.0
2009-07-21 15:55:00,39.52,39.53,39.35,39.48,1154000.0,26.5132,26.5199,26.3991,26.4863,1154000.0
2009-07-22 09:30:00,38.58,38.96,38.1,38.8,914800.0,25.8826,26.1375,25.5605,26.0301,914800.0
2009-07-22 09:35:00,38.8,38.95,38.6,38.88,570300.0,26.0301,26.1308,25.896,26.0838,570300.0
2009-07-22 09:40:00,38.89,38.96,38.71,38.86,342300.0,26.0905,26.1375,25.9698,26.0704,342300.0
2009-07-22 09:45:00,38.86,38.92,38.69,38.85,349400.0,26.0704,26.1106,25.9563,26.0637,349400.0
2009-07-22 09:50:00,38.86,39.07,38.75,39.06,386800.0,26.0704,26.2113,25.9966,26.2046,386800.0
2009-07-22 09:55:00,39.07,39.3,39.06,39.19,402800.0,26.2113,26.3656,26.2046,26.2918,402800.0
2009-07-22 10:00:00,39.2,39.39,39.19,39.24,355400.0,26.2985,26.426,26.2918,26.3253,355400.0
2009-07-22 10:05:00,39.25,39.31,39.16,39.28,214400.0,26.332,26.3723,26.2717,26.3522,214400.0
2009-07-22 10:10:00,39.27,39.29,39.03,39.07,203300.0,26.3455,26.3589,26.1844,26.2113,203300.0
2009-07-22 10:15:00,39.07,39.14,38.94,38.96,246300.0,26.2113,26.2582,26.1241,26.1375,246300.0
2009-07-22 10:20:00,38.95,39.21,38.94,39.15,162300.0,26.1308,26.3052,26.1241,26.265,162300.0
2009-07-22 10:25:00,39.15,39.19,39.03,39.11,157500.0,26.265,26.2918,26.1844,26.2381,157500.0
2009-07-22 10:30:00,39.11,39.3,39.04,39.06,378700.0,26.2381,26.3656,26.1912,26.2046,378700.0
2009-07-22 10:35:00,39.09,39.11,39.02,39.06,144500.0,26.2247,26.2381,26.1777,26.2046,144500.0
2009-07-22 10:40:00,39.06,39.08,38.86,38.87,247800.0,26.2046,26.218,26.0704,26.0771,247800.0
2009-07-22 10:45:00,38.87,38.99,38.82,38.83,267400.0,26.0771,26.1576,26.0436,26.0503,267400.0
2009-07-22 10:50:00,38.84,38.99,38.78,38.89,316000.0,26.057,26.1576,26.0167,26.0905,316000.0
2009-07-22 10:55:00,38.9,39.18,38.9,39.14,251400.0,26.0972,26.2851,26.0972,26.2582,251400.0
2009-07-22 11:00:00,39.14,39.15,38.95,39.03,252500.0,26.2582,26.265,26.1308,26.1844,252500.0
2009-07-22 11:05:00,39.03,39.05,38.95,38.97,199500.0,26.1844,26.1979,26.1308,26.1442,199500.0
2009-07-22 11:10:00,38.97,38.98,38.88,38.94,92700.0,26.1442,26.1509,26.0838,26.1241,92700.0
2009-07-22 11:15:00,38.94,38.95,38.73,38.75,186500.0,26.1241,26.1308,25.9832,25.9966,186500.0
2009-07-22 11:20:00,38.75,38.79,38.62,38.71,195300.0,25.9966,26.0234,25.9094,25.9698,195300.0
2009-07-22 11:25:00,38.71,38.89,38.67,38.85,133200.0,25.9698,26.0905,25.9429,26.0637,133200.0
2009-07-22 11:30:00,38.85,38.94,38.79,38.8,107400.0,26.0637,26.1241,26.0234,26.0301,107400.0
2009-07-22 11:35:00,38.79,38.8,38.62,38.65,139900.0,26.0234,26.0301,25.9094,25.9295,139900.0
2009-07-22 11:40:00,38.64,38.65,38.53,38.53,166500.0,25.9228,25.9295,25.849,25.849,166500.0
2009-07-22 11:45:00,38.53,38.56,38.47,38.49,173200.0,25.849,25.8691,25.8088,25.8222,173200.0
2009-07-22 11:50:00,38.5,38.66,38.49,38.57,157600.0,25.8289,25.9362,25.8222,25.8758,157600.0
2009-07-22 11:55:00,38.55,38.57,38.5,38.53,145600.0,25.8624,25.8758,25.8289,25.849,145600.0
2009-07-22 12:00:00,38.52,38.59,38.52,38.59,85500.0,25.8423,25.8893,25.8423,25.8893,85500.0
2009-07-22 12:05:00,38.58,38.68,38.53,38.67,121400.0,25.8826,25.9496,25.849,25.9429,121400.0
2009-07-22 12:10:00,38.67,38.7,38.54,38.56,76200.0,25.9429,25.9631,25.8557,25.8691,76200.0
2009-07-22 12:15:00,38.55,38.7,38.54,38.69,51700.0,25.8624,25.9631,25.8557,25.9563,51700.0
2009-07-22 12:20:00,38.69,38.77,38.69,38.76,99700.0,25.9563,26.01,25.9563,26.0033,99700.0
2009-07-22 12:25:00,38.76,38.82,38.75,38.76,111500.0,26.0033,26.0436,25.9966,26.0033,111500.0
2009-07-22 12:30:00,38.76,38.83,38.7,38.77,92800.0,26.0033,26.0503,25.9631,26.01,92800.0
2009-07-22 12:35:00,38.78,38.81,38.76,38.79,84400.0,26.0167,26.0369,26.0033,26.0234,84400.0
2009-07-22 12:40:00,38.8,38.8,38.64,38.69,153500.0,26.0301,26.0301,25.9228,25.9563,153500.0
2009-07-22 12:45:00,38.69,38.72,38.54,38.67,156600.0,25.9563,25.9765,25.8557,25.9429,156600.0
2009-07-22 12:50:00,38.68,38.74,38.59,38.6,88000.0,25.9496,25.9899,25.8893,25.896,88000.0
2009-07-22 12:55:00,38.6,38.7,38.6,38.64,74300.0,25.896,25.9631,25.896,25.9228,74300.0
2009-07-22 13:00:00,38.64,38.69,38.64,38.67,67600.0,25.9228,25.9563,25.9228,25.9429,67600.0
2009-07-22 13:05:00,38.67,38.69,38.63,38.65,57800.0,25.9429,25.9563,25.9161,25.9295,57800.0
2009-07-22 13:10:00,38.65,38.65,38.54,38.55,133800.0,25.9295,25.9295,25.8557,25.8624,133800.0
2009-07-22 13:15:00,38.56,38.66,38.55,38.56,178500.0,25.8691,25.9362,25.8624,25.8691,178500.0
2009-07-22 13:20:00,38.57,38.57,38.31,38.34,257400.0,25.8758,25.8758,25.7014,25.7215,257400.0
2009-07-22 13:25:00,38.34,38.45,38.28,38.42,196400.0,25.7215,25.7953,25.6813,25.7752,196400.0
2009-07-22 13:30:00,38.42,38.49,38.38,38.46,91700.0,25.7752,25.8222,25.7484,25.802,91700.0
2009-07-22 13:35:00,38.46,38.59,38.43,38.53,150600.0,25.802,25.8893,25.7819,25.849,150600.0
2009-07-22 13:40:00,38.53,38.6,38.43,38.44,67500.0,25.849,25.896,25.7819,25.7886,67500.0
2009-07-22 13:45:00,38.44,38.59,38.44,38.56,105100.0,25.7886,25.8893,25.7886,25.8691,105100.0
2009-07-22 13:50:00,38.57,38.7,38.56,38.59,119900.0,25.8758,25.9631,25.8691,25.8893,119900.0
2009-07-22 13:55:00,38.59,38.67,38.55,38.67,93500.0,25.8893,25.9429,25.8624,25.9429,93500.0
2009-07-22 14:00:00,38.67,38.77,38.59,38.63,163500.0,25.9429,26.01,25.8893,25.9161,163500.0
2009-07-22 14:05:00,38.63,38.68,38.51,38.52,93400.0,25.9161,25.9496,25.8356,25.8423,93400.0
2009-07-22 14:10:00,38.52,38.63,38.51,38.56,102300.0,25.8423,25.9161,25.8356,25.8691,102300.0
2009-07-22 14:15:00,38.56,38.69,38.54,38.62,119300.0,25.8691,25.9563,25.8557,25.9094,119300.0
2009-07-22 14:20:00,38.6,38.63,38.55,38.56,67000.0,25.896,25.9161,25.8624,25.8691,67000.0
2009-07-22 14:25:00,38.55,38.61,38.49,38.55,129000.0,25.8624,25.9027,25.8222,25.8624,129000.0
2009-07-22 14:30:00,38.55,38.64,38.54,38.62,144400.0,25.8624,25.9228,25.8557,25.9094,144400.0
2009-07-22 14:35:00,38.62,38.64,38.57,38.6,97900.0,25.9094,25.9228,25.8758,25.896,97900.0
2009-07-22 14:40:00,38.6,38.7,38.6,38.68,126400.0,25.896,25.9631,25.896,25.9496,126400.0
2009-07-22 14:45:00,38.67,38.71,38.63,38.66,76700.0,25.9429,25.9698,25.9161,25.9362,76700.0
2009-07-22 14:50:00,38.65,38.76,38.62,38.69,100000.0,25.9295,26.0033,25.9094,25.9563,100000.0
2009-07-22 14:55:00,38.7,38.81,38.66,38.81,116100.0,25.9631,26.0369,25.9362,26.0369,116100.0
2009-07-22 15:00:00,38.81,38.89,38.66,38.77,267600.0,26.0369,26.0905,25.9362,26.01,267600.0
2009-07-22 15:05:00,38.77,38.81,38.57,38.59,202200.0,26.01,26.0369,25.8758,25.8893,202200.0
2009-07-22 15:10:00,38.6,38.6,38.51,38.53,243900.0,25.896,25.896,25.8356,25.849,243900.0
2009-07-22 15:15:00,38.52,38.61,38.49,38.58,199800.0,25.8423,25.9027,25.8222,25.8826,199800.0
2009-07-22 15:20:00,38.58,38.63,38.56,38.59,167100.0,25.8826,25.9161,25.8691,25.8893,167100.0
2009-07-22 15:25:00,38.59,38.6,38.5,38.56,185000.0,25.8893,25.896,25.8289,25.8691,185000.0
2009-07-22 15:30:00,38.57,38.67,38.57,38.63,173800.0,25.8758,25.9429,25.8758,25.9161,173800.0
2009-07-22 15:35:00,38.62,38.63,38.51,38.52,173200.0,25.9094,25.9161,25.8356,25.8423,173200.0
2009-07-22 15:40:00,38.52,38.55,38.4,38.53,306900.0,25.8423,25.8624,25.7618,25.849,306900.0
2009-07-22 15:45:00,38.54,38.65,38.52,38.61,278600.0,25.8557,25.9295,25.8423,25.9027,278600.0
2009-07-22 15:50:00,38.62,38.66,38.52,38.57,430700.0,25.9094,25.9362,25.8423,25.8758,430700.0
2009-07-22 15:55:00,38.57,38.66,38.56,38.6,404000.0,25.8758,25.9362,25.8691,25.896,404000.0
2009-07-23 09:30:00,38.76,38.9,38.6,38.84,175400.0,26.0033,26.0972,25.896,26.057,175400.0
2009-07-23 09:35:00,38.84,38.98,38.71,38.95,205300.0,26.057,26.1509,25.9698,26.1308,205300.0
2009-07-23 09:40:00,38.93,39.24,38.93,39.19,338300.0,26.1174,26.3253,26.1174,26.2918,338300.0
2009-07-23 09:45:00,39.19,39.47,39.17,39.4,392600.0,26.2918,26.4796,26.2784,26.4327,392600.0
2009-07-23 09:50:00,39.4,39.58,39.38,39.53,303500.0,26.4327,26.5534,26.4193,26.5199,303500.0
2009-07-23 09:55:00,39.54,39.83,39.53,39.82,361100.0,26.5266,26.7212,26.5199,26.7144,361100.0
2009-07-23 10:00:00,39.77,39.86,39.64,39.8,382600.0,26.6809,26.7413,26.5937,26.701,382600.0
2009-07-23 10:05:00,39.8,40.0,39.7,39.98,349000.0,26.701,26.8352,26.6339,26.8218,349000.0
2009-07-23 10:10:00,39.99,40.08,39.94,40.0,541900.0,26.8285,26.8889,26.7949,26.8352,541900.0
2009-07-23 10:15:00,40.02,40.1,39.93,40.09,388400.0,26.8486,26.9023,26.7882,26.8956,388400.0
2009-07-23 10:20:00,40.08,40.21,40.03,40.08,228700.0,26.8889,26.9761,26.8553,26.8889,228700.0
2009-07-23 10:25:00,40.08,40.15,40.05,40.11,239400.0,26.8889,26.9358,26.8687,26.909,239400.0
2009-07-23 10:30:00,40.12,40.25,40.12,40.24,199900.0,26.9157,27.0029,26.9157,26.9962,199900.0
2009-07-23 10:35:00,40.23,40.3,40.17,40.22,379900.0,26.9895,27.0365,26.9492,26.9828,379900.0
2009-07-23 10:40:00,40.24,40.27,40.09,40.24,229800.0,26.9962,27.0163,26.8956,26.9962,229800.0
2009-07-23 10:45:00,40.24,40.25,40.06,40.14,188100.0,26.9962,27.0029,26.8755,26.9291,188100.0
2009-07-23 10:50:00,40.14,40.2,39.9,39.98,246200.0,26.9291,26.9694,26.7681,26.8218,246200.0
2009-07-23 10:55:00,39.98,40.06,39.91,40.05,201900.0,26.8218,26.8755,26.7748,26.8687,201900.0
2009-07-23 11:00:00,40.06,40.23,40.01,40.21,166300.0,26.8755,26.9895,26.8419,26.9761,166300.0
2009-07-23 11:05:00,40.21,40.23,40.07,40.09,111300.0,26.9761,26.9895,26.8822,26.8956,111300.0
2009-07-23 11:10:00,40.09,40.25,40.08,40.24,176600.0,26.8956,27.0029,26.8889,26.9962,176600.0
2009-07-23 11:15:00,40.23,40.28,40.1,40.19,306000.0,26.9895,27.023,26.9023,26.9627,306000.0
2009-07-23 11:20:00,40.19,40.2,40.11,40.12,99600.0,26.9627,26.9694,26.909,26.9157,99600.0
2009-07-23 11:25:00,40.11,40.2,40.1,40.18,99700.0,26.909,26.9694,26.9023,26.956,99700.0
2009-07-23 11:30:00,40.18,40.2,40.03,40.09,195500.0,26.956,26.9694,26.8553,26.8956,195500.0
2009-07-23 11:35:00,40.1,40.15,40.05,40.09,154400.0,26.9023,26.9358,26.8687,26.8956,154400.0
2009-07-23 11:40:00,40.1,40.13,40.05,40.06,150500.0,26.9023,26.9224,26.8687,26.8755,150500.0
2009-07-23 11:45:00,40.07,40.1,40.01,40.02,105900.0,26.8822,26.9023,26.8419,26.8486,105900.0
2009-07-23 11:50:00,40.01,40.15,40.0,40.05,155400.0,26.8419,26.9358,26.8352,26.8687,155400.0
2009-07-23 11:55:00,40.06,40.15,40.05,40.08,93200.0,26.8755,26.9358,26.8687,26.8889,93200.0
2009-07-23 12:00:00,40.08,40.15,40.08,40.1,78500.0,26.8889,26.9358,26.8889,26.9023,78500.0
2009-07-23 12:05:00,40.11,40.19,40.11,40.14,90000.0,26.909,26.9627,26.909,26.9291,90000.0
2009-07-23 12:10:00,40.14,40.19,40.12,40.17,54100.0,26.9291,26.9627,26.9157,26.9492,54100.0
2009-07-23 12:15:00,40.17,40.21,40.13,40.2,73100.0,26.9492,26.9761,26.9224,26.9694,73100.0
2009-07-23 12:20:00,40.2,40.2,40.12,40.16,79700.0,26.9694,26.9694,26.9157,26.9425,79700.0
2009-07-23 12:25:00,40.15,40.19,40.12,40.18,77800.0,26.9358,26.9627,26.9157,26.956,77800.0
2009-07-23 12:30:00,40.19,40.19,40.12,40.16,105900.0,26.9627,26.9627,26.9157,26.9425,105900.0
2009-07-23 12:35:00,40.15,40.21,40.15,40.17,90600.0,26.9358,26.9761,26.9358,26.9492,90600.0
2009-07-23 12:40:00,40.17,40.25,40.17,40.23,92100.0,26.9492,27.0029,26.9492,26.9895,92100.0
2009-07-23 12:45:00,40.23,40.33,40.23,40.26,152100.0,26.9895,27.0566,26.9895,27.0096,152100.0
2009-07-23 12:50:00,40.26,40.31,40.13,40.27,94400.0,27.0096,27.0432,26.9224,27.0163,94400.0
2009-07-23 12:55:00,40.28,40.35,40.27,40.34,75800.0,27.023,27.07,27.0163,27.0633,75800.0
2009-07-23 13:00:00,40.34,40.37,40.23,40.27,117100.0,27.0633,27.0834,26.9895,27.0163,117100.0
2009-07-23 13:05:00,40.27,40.32,40.19,40.2,93800.0,27.0163,27.0499,26.9627,26.9694,93800.0
2009-07-23 13:10:00,40.2,40.27,40.19,40.22,52800.0,26.9694,27.0163,26.9627,26.9828,52800.0
2009-07-23 13:15:00,40.23,40.32,40.17,40.31,92600.0,26.9895,27.0499,26.9492,27.0432,92600.0
2009-07-23 13:20:00,40.31,40.35,40.26,40.32,89800.0,27.0432,27.07,27.0096,27.0499,89800.0
2009-07-23 13:25:00,40.31,40.4,40.28,40.32,119700.0,27.0432,27.1036,27.023,27.0499,119700.0
2009-07-23 13:30:00,40.33,40.38,40.27,40.31,63900.0,27.0566,27.0901,27.0163,27.0432,63900.0
2009-07-23 13:35:00,40.32,40.4,40.28,40.37,122300.0,27.0499,27.1036,27.023,27.0834,122300.0
2009-07-23 13:40:00,40.37,40.46,40.36,40.45,197300.0,27.0834,27.1438,27.0767,27.1371,197300.0
2009-07-23 13:45:00,40.45,40.49,40.43,40.43,122700.0,27.1371,27.1639,27.1237,27.1237,122700.0
2009-07-23 13:50:00,40.44,40.54,40.44,40.49,240500.0,27.1304,27.1975,27.1304,27.1639,240500.0
2009-07-23 13:55:00,40.48,40.53,40.34,40.35,189900.0,27.1572,27.1908,27.0633,27.07,189900.0
2009-07-23 14:00:00,40.35,40.47,40.35,40.46,212800.0,27.07,27.1505,27.07,27.1438,212800.0
2009-07-23 14:05:00,40.47,40.5,40.27,40.3,151200.0,27.1505,27.1706,27.0163,27.0365,151200.0
2009-07-23 14:10:00,40.3,40.42,40.28,40.42,167100.0,27.0365,27.117,27.023,27.117,167100.0
2009-07-23 14:15:00,40.42,40.45,40.37,40.45,83400.0,27.117,27.1371,27.0834,27.1371,83400.0
2009-07-23 14:20:00,40.45,40.5,40.39,40.48,148500.0,27.1371,27.1706,27.0968,27.1572,148500.0
2009-07-23 14:25:00,40.48,40.54,40.47,40.52,174400.0,27.1572,27.1975,27.1505,27.1841,174400.0
2009-07-23 14:30:00,40.53,40.6,40.52,40.55,224700.0,27.1908,27.2377,27.1841,27.2042,224700.0
2009-07-23 14:35:00,40.58,40.71,40.58,40.66,212300.0,27.2243,27.3115,27.2243,27.278,212300.0
2009-07-23 14:40:00,40.66,40.7,40.64,40.67,112000.0,27.278,27.3048,27.2646,27.2847,112000.0
2009-07-23 14:45:00,40.68,40.78,40.67,40.77,247700.0,27.2914,27.3585,27.2847,27.3518,247700.0
2009-07-23 14:50:00,40.76,40.84,40.76,40.8,282900.0,27.3451,27.3987,27.3451,27.3719,282900.0
2009-07-23 14:55:00,40.81,40.88,40.81,40.88,189200.0,27.3786,27.4256,27.3786,27.4256,189200.0
2009-07-23 15:00:00,40.88,41.0,40.86,40.93,487800.0,27.4256,27.5061,27.4122,27.4591,487800.0
2009-07-23 15:05:00,40.94,41.05,40.92,40.95,302100.0,27.4658,27.5396,27.4524,27.4725,302100.0
2009-07-23 15:10:00,40.94,41.05,40.91,41.03,391000.0,27.4658,27.5396,27.4457,27.5262,391000.0
2009-07-23 15:15:00,41.04,41.12,41.02,41.1,323200.0,27.5329,27.5866,27.5195,27.5732,323200.0
2009-07-23 15:20:00,41.11,41.14,40.94,40.95,461500.0,27.5799,27.6,27.4658,27.4725,461500.0
2009-07-23 15:25:00,40.95,41.16,40.95,41.14,381000.0,27.4725,27.6134,27.4725,27.6,381000.0
2009-07-23 15:30:00,41.15,41.28,41.07,41.23,854500.0,27.6067,27.6939,27.553,27.6604,854500.0
2009-07-23 15:35:00,41.23,41.32,41.21,41.24,426700.0,27.6604,27.7208,27.647,27.6671,426700.0
2009-07-23 15:40:00,41.25,41.48,41.25,41.47,626500.0,27.6738,27.8281,27.6738,27.8214,626500.0
2009-07-23 15:45:00,41.46,41.5,41.21,41.23,764300.0,27.8147,27.8415,27.647,27.6604,764300.0
2009-07-23 15:50:00,41.23,41.3,41.15,41.28,573900.0,27.6604,27.7073,27.6067,27.6939,573900.0
2009-07-23 15:55:00,41.28,41.32,41.24,41.26,668600.0,27.6939,27.7208,27.6671,27.6805,668600.0
2009-07-24 09:30:00,40.93,41.35,40.79,41.31,515100.0,27.4591,27.7409,27.3652,27.7141,515100.0
2009-07-24 09:35:00,41.31,41.37,40.97,41.04,633000.0,27.7141,27.7543,27.486,27.5329,633000.0
2009-07-24 09:40:00,41.05,41.3,41.01,41.26,331600.0,27.5396,27.7073,27.5128,27.6805,331600.0
2009-07-24 09:45:00,41.26,41.35,41.04,41.09,202800.0,27.6805,27.7409,27.5329,27.5665,202800.0
2009-07-24 09:50:00,41.08,41.11,40.84,40.98,317700.0,27.5598,27.5799,27.3987,27.4927,317700.0
2009-07-24 09:55:00,40.98,40.98,40.63,40.73,381600.0,27.4927,27.4927,27.2579,27.3249,381600.0
2009-07-24 10:00:00,40.72,40.73,40.42,40.59,503300.0,27.3182,27.3249,27.117,27.231,503300.0
2009-07-24 10:05:00,40.59,40.64,40.28,40.31,433200.0,27.231,27.2646,27.023,27.0432,433200.0
2009-07-24 10:10:00,40.31,40.5,40.28,40.31,304400.0,27.0432,27.1706,27.023,27.0432,304400.0
2009-07-24 10:15:00,40.3,40.55,40.25,40.46,392100.0,27.0365,27.2042,27.0029,27.1438,392100.0
2009-07-24 10:20:00,40.47,40.64,40.42,40.62,216100.0,27.1505,27.2646,27.117,27.2511,216100.0
2009-07-24 10:25:00,40.61,40.85,40.61,40.83,221100.0,27.2444,27.4054,27.2444,27.392,221100.0
2009-07-24 10:30:00,40.84,40.92,40.83,40.91,285500.0,27.3987,27.4524,27.392,27.4457,285500.0
2009-07-24 10:35:00,40.91,40.95,40.73,40.75,253900.0,27.4457,27.4725,27.3249,27.3384,253900.0
2009-07-24 10:40:00,40.75,40.86,40.74,40.85,160100.0,27.3384,27.4122,27.3317,27.4054,160100.0
2009-07-24 10:45:00,40.85,41.0,40.82,40.97,260600.0,27.4054,27.5061,27.3853,27.486,260600.0
2009-07-24 10:50:00,40.97,41.0,40.73,40.75,257700.0,27.486,27.5061,27.3249,27.3384,257700.0
2009-07-24 10:55:00,40.75,40.84,40.67,40.83,136900.0,27.3384,27.3987,27.2847,27.392,136900.0
2009-07-24 11:00:00,40.84,40.87,40.76,40.85,128500.0,27.3987,27.4189,27.3451,27.4054,128500.0
2009-07-24 11:05:00,40.86,40.92,40.8,40.83,151300.0,27.4122,27.4524,27.3719,27.392,151300.0
2009-07-24 11:10:00,40.84,40.94,40.74,40.93,164100.0,27.3987,27.4658,27.3317,27.4591,164100.0
2009-07-24 11:15:00,40.94,41.11,40.93,41.1,190800.0,27.4658,27.5799,27.4591,27.5732,190800.0
2009-07-24 11:20:00,41.1,41.23,41.07,41.1,114100.0,27.5732,27.6604,27.553,27.5732,114100.0
2009-07-24 11:25:00,41.11,41.11,40.99,41.03,109300.0,27.5799,27.5799,27.4994,27.5262,109300.0
2009-07-24 11:30:00,41.04,41.05,40.97,40.98,93800.0,27.5329,27.5396,27.486,27.4927,93800.0
2009-07-24 11:35:00,40.97,41.09,40.93,41.06,105100.0,27.486,27.5665,27.4591,27.5463,105100.0
2009-07-24 11:40:00,41.07,41.18,40.98,41.18,138000.0,27.553,27.6268,27.4927,27.6268,138000.0
2009-07-24 11:45:00,41.18,41.28,41.16,41.28,124800.0,27.6268,27.6939,27.6134,27.6939,124800.0
2009-07-24 11:50:00,41.28,41.3,41.23,41.24,189800.0,27.6939,27.7073,27.6604,27.6671,189800.0
2009-07-24 11:55:00,41.23,41.35,41.21,41.3,261700.0,27.6604,27.7409,27.647,27.7073,261700.0
2009-07-24 12:00:00,41.3,41.5,41.29,41.45,273300.0,27.7073,27.8415,27.7006,27.808,273300.0
2009-07-24 12:05:00,41.44,41.67,41.44,41.65,235300.0,27.8013,27.9556,27.8013,27.9422,235300.0
2009-07-24 12:10:00,41.65,41.69,41.45,41.46,173800.0,27.9422,27.969,27.808,27.8147,173800.0
2009-07-24 12:15:00,41.45,41.59,41.45,41.46,92900.0,27.808,27.9019,27.808,27.8147,92900.0
2009-07-24 12:20:00,41.45,41.47,41.29,41.36,153700.0,27.808,27.8214,27.7006,27.7476,153700.0
2009-07-24 12:25:00,41.35,41.5,41.33,41.46,129900.0,27.7409,27.8415,27.7275,27.8147,129900.0
2009-07-24 12:30:00,41.46,41.49,41.45,41.48,100200.0,27.8147,27.8348,27.808,27.8281,100200.0
2009-07-24 12:35:00,41.48,41.55,41.44,41.51,181000.0,27.8281,27.8751,27.8013,27.8482,181000.0
2009-07-24 12:40:00,41.51,41.62,41.49,41.54,195800.0,27.8482,27.922,27.8348,27.8684,195800.0
2009-07-24 12:45:00,41.55,41.6,41.41,41.42,153900.0,27.8751,27.9086,27.7811,27.7878,153900.0
2009-07-24 12:50:00,41.41,41.47,41.41,41.43,71900.0,27.7811,27.8214,27.7811,27.7946,71900.0
2009-07-24 12:55:00,41.42,41.45,41.3,41.37,128900.0,27.7878,27.808,27.7073,27.7543,128900.0
2009-07-24 13:00:00,41.37,41.47,41.34,41.47,89300.0,27.7543,27.8214,27.7342,27.8214,89300.0
2009-07-24 13:05:00,41.46,41.53,41.44,41.46,145300.0,27.8147,27.8616,27.8013,27.8147,145300.0
2009-07-24 13:10:00,41.45,41.54,41.45,41.49,93500.0,27.808,27.8684,27.808,27.8348,93500.0
2009-07-24 13:15:00,41.49,41.6,41.49,41.58,109300.0,27.8348,27.9086,27.8348,27.8952,109300.0
2009-07-24 13:20:00,41.58,41.65,41.53,41.6,141700.0,27.8952,27.9422,27.8616,27.9086,141700.0
2009-07-24 13:25:00,41.61,41.72,41.6,41.7,154000.0,27.9153,27.9891,27.9086,27.9757,154000.0
2009-07-24 13:30:00,41.7,41.93,41.7,41.93,278100.0,27.9757,28.13,27.9757,28.13,278100.0
2009-07-24 13:35:00,41.92,41.95,41.8,41.92,284100.0,28.1233,28.1434,28.0428,28.1233,284100.0
2009-07-24 13:40:00,41.9,41.95,41.84,41.86,224800.0,28.1099,28.1434,28.0696,28.083,224800.0
2009-07-24 13:45:00,41.87,41.89,41.76,41.77,209100.0,28.0897,28.1032,28.0159,28.0227,209100.0
2009-07-24 13:50:00,41.78,41.86,41.73,41.77,182000.0,28.0294,28.083,27.9958,28.0227,182000.0
2009-07-24 13:55:00,41.76,41.8,41.74,41.8,118400.0,28.0159,28.0428,28.0025,28.0428,118400.0
2009-07-24 14:00:00,41.79,41.94,41.78,41.88,167100.0,28.0361,28.1367,28.0294,28.0965,167100.0
2009-07-24 14:05:00,41.88,41.94,41.85,41.92,138500.0,28.0965,28.1367,28.0763,28.1233,138500.0
2009-07-24 14:10:00,41.92,42.05,41.9,42.05,345300.0,28.1233,28.2105,28.1099,28.2105,345300.0
2009-07-24 14:15:00,42.04,42.08,41.95,42.02,170000.0,28.2038,28.2306,28.1434,28.1904,170000.0
2009-07-24 14:20:00,42.02,42.03,41.97,41.98,200800.0,28.1904,28.1971,28.1568,28.1635,200800.0
2009-07-24 14:25:00,41.98,42.01,41.93,42.0,163900.0,28.1635,28.1837,28.13,28.177,163900.0
2009-07-24 14:30:00,42.0,42.03,41.91,42.0,155000.0,28.177,28.1971,28.1166,28.177,155000.0
2009-07-24 14:35:00,41.99,42.0,41.91,41.94,128200.0,28.1703,28.177,28.1166,28.1367,128200.0
2009-07-24 14:40:00,41.92,41.95,41.85,41.85,113500.0,28.1233,28.1434,28.0763,28.0763,113500.0
2009-07-24 14:45:00,41.85,41.99,41.82,41.92,162200.0,28.0763,28.1703,28.0562,28.1233,162200.0
2009-07-24 14:50:00,41.92,41.92,41.78,41.87,208000.0,28.1233,28.1233,28.0294,28.0897,208000.0
2009-07-24 14:55:00,41.87,41.92,41.84,41.91,112900.0,28.0897,28.1233,28.0696,28.1166,112900.0
2009-07-24 15:00:00,41.92,42.0,41.87,41.98,156100.0,28.1233,28.177,28.0897,28.1635,156100.0
2009-07-24 15:05:00,41.99,42.04,41.93,41.95,181700.0,28.1703,28.2038,28.13,28.1434,181700.0
2009-07-24 15:10:00,41.96,42.0,41.95,41.96,101100.0,28.1501,28.177,28.1434,28.1501,101100.0
2009-07-24 15:15:00,41.96,41.98,41.9,41.9,73800.0,28.1501,28.1635,28.1099,28.1099,73800.0
2009-07-24 15:20:00,41.9,41.98,41.87,41.92,158100.0,28.1099,28.1635,28.0897,28.1233,158100.0
2009-07-24 15:25:00,41.93,41.99,41.91,41.96,132300.0,28.13,28.1703,28.1166,28.1501,132300.0
2009-07-24 15:30:00,41.96,41.97,41.86,41.91,167400.0,28.1501,28.1568,28.083,28.1166,167400.0
2009-07-24 15:35:00,41.92,41.94,41.85,41.89,210700.0,28.1233,28.1367,28.0763,28.1032,210700.0
2009-07-24 15:40:00,41.89,41.93,41.83,41.92,217900.0,28.1032,28.13,28.0629,28.1233,217900.0
2009-07-24 15:45:00,41.92,41.99,41.85,41.97,288500.0,28.1233,28.1703,28.0763,28.1568,288500.0
2009-07-24 15:50:00,41.98,42.05,41.94,41.94,461500.0,28.1635,28.2105,28.1367,28.1367,461500.0
2009-07-24 15:55:00,41.94,42.02,41.72,41.96,621700.0,28.1367,28.1904,27.9891,28.1501,621700.0
2009-07-27 09:30:00,41.85,41.94,41.55,41.86,423100.0,28.0763,28.1367,27.8751,28.083,423100.0
2009-07-27 09:35:00,41.86,41.9,41.61,41.81,187900.0,28.083,28.1099,27.9153,28.0495,187900.0
2009-07-27 09:40:00,41.82,42.25,41.78,42.19,435300.0,28.0562,28.3447,28.0294,28.3044,435300.0
2009-07-27 09:45:00,42.2,42.35,42.15,42.16,453300.0,28.3111,28.4118,28.2776,28.2843,453300.0
2009-07-27 09:50:00,42.15,42.3,42.11,42.22,176400.0,28.2776,28.3782,28.2508,28.3246,176400.0
2009-07-27 09:55:00,42.22,42.26,41.93,41.93,237900.0,28.3246,28.3514,28.13,28.13,237900.0
2009-07-27 10:00:00,41.95,42.38,41.93,42.16,354600.0,28.1434,28.4319,28.13,28.2843,354600.0
2009-07-27 10:05:00,42.18,42.27,42.03,42.04,189500.0,28.2977,28.3581,28.1971,28.2038,189500.0
2009-07-27 10:10:00,42.04,42.13,41.79,41.79,286900.0,28.2038,28.2642,28.0361,28.0361,286900.0
2009-07-27 10:15:00,41.79,42.04,41.79,42.02,215700.0,28.0361,28.2038,28.0361,28.1904,215700.0
2009-07-27 10:20:00,42.01,42.13,41.93,42.07,248100.0,28.1837,28.2642,28.13,28.2239,248100.0
2009-07-27 10:25:00,42.05,42.27,42.04,42.2,221100.0,28.2105,28.3581,28.2038,28.3111,221100.0
2009-07-27 10:30:00,42.2,42.2,41.88,41.9,270900.0,28.3111,28.3111,28.0965,28.1099,270900.0
2009-07-27 10:35:00,41.9,41.9,41.68,41.68,208200.0,28.1099,28.1099,27.9623,27.9623,208200.0
2009-07-27 10:40:00,41.68,41.89,41.65,41.86,235800.0,27.9623,28.1032,27.9422,28.083,235800.0
2009-07-27 10:45:00,41.86,42.01,41.79,41.96,229200.0,28.083,28.1837,28.0361,28.1501,229200.0
2009-07-27 10:50:00,41.97,41.98,41.81,41.9,129900.0,28.1568,28.1635,28.0495,28.1099,129900.0
2009-07-27 10:55:00,41.9,41.99,41.78,41.94,185400.0,28.1099,28.1703,28.0294,28.1367,185400.0
2009-07-27 11:00:00,41.93,42.08,41.93,42.02,130400.0,28.13,28.2306,28.13,28.1904,130400.0
2009-07-27 11:05:00,42.02,42.15,42.02,42.03,115700.0,28.1904,28.2776,28.1904,28.1971,115700.0
2009-07-27 11:10:00,42.03,42.25,42.03,42.23,118100.0,28.1971,28.3447,28.1971,28.3313,118100.0
2009-07-27 11:15:00,42.22,42.22,42.13,42.15,62400.0,28.3246,28.3246,28.2642,28.2776,62400.0
2009-07-27 11:20:00,42.15,42.42,42.14,42.29,234400.0,28.2776,28.4587,28.2709,28.3715,234400.0
2009-07-27 11:25:00,42.3,42.36,42.25,42.25,113600.0,28.3782,28.4185,28.3447,28.3447,113600.0
2009-07-27 11:30:00,42.26,42.42,42.22,42.41,112800.0,28.3514,28.4587,28.3246,28.452,112800.0
2009-07-27 11:35:00,42.41,42.46,42.3,42.35,199300.0,28.452,28.4856,28.3782,28.4118,199300.0
2009-07-27 11:40:00,42.35,42.4,42.3,42.33,70000.0,28.4118,28.4453,28.3782,28.3984,70000.0
2009-07-27 11:45:00,42.34,42.46,42.23,42.37,145300.0,28.4051,28.4856,28.3313,28.4252,145300.0
2009-07-27 11:50:00,42.36,42.49,42.36,42.42,149000.0,28.4185,28.5057,28.4185,28.4587,149000.0
2009-07-27 11:55:00,42.42,42.45,42.31,42.32,126800.0,28.4587,28.4789,28.3849,28.3916,126800.0
2009-07-27 12:00:00,42.32,42.34,42.24,42.31,125100.0,28.3916,28.4051,28.338,28.3849,125100.0
2009-07-27 12:05:00,42.29,42.32,42.22,42.3,100000.0,28.3715,28.3916,28.3246,28.3782,100000.0
2009-07-27 12:10:00,42.3,42.34,42.27,42.34,78900.0,28.3782,28.4051,28.3581,28.4051,78900.0
2009-07-27 12:15:00,42.34,42.49,42.34,42.47,177600.0,28.4051,28.5057,28.4051,28.4923,177600.0
2009-07-27 12:20:00,42.47,42.47,42.41,42.47,94700.0,28.4923,28.4923,28.452,28.4923,94700.0
2009-07-27 12:25:00,42.46,42.47,42.41,42.42,80100.0,28.4856,28.4923,28.452,28.4587,80100.0
2009-07-27 12:30:00,42.42,42.45,42.3,42.33,111400.0,28.4587,28.4789,28.3782,28.3984,111400.0
2009-07-27 12:35:00,42.33,42.46,42.33,42.42,76300.0,28.3984,28.4856,28.3984,28.4587,76300.0
2009-07-27 12:40:00,42.43,42.46,42.38,42.42,65700.0,28.4654,28.4856,28.4319,28.4587,65700.0
2009-07-27 12:45:00,42.41,42.43,42.31,42.41,102700.0,28.452,28.4654,28.3849,28.452,102700.0
2009-07-27 12:50:00,42.41,42.48,42.35,42.35,122100.0,28.452,28.499,28.4118,28.4118,122100.0
2009-07-27 12:55:00,42.36,42.48,42.36,42.47,51600.0,28.4185,28.499,28.4185,28.4923,51600.0
2009-07-27 13:00:00,42.48,42.49,42.42,42.48,88100.0,28.499,28.5057,28.4587,28.499,88100.0
2009-07-27 13:05:00,42.48,42.48,42.43,42.44,58500.0,28.499,28.499,28.4654,28.4721,58500.0
2009-07-27 13:10:00,42.45,42.45,42.35,42.36,100000.0,28.4789,28.4789,28.4118,28.4185,100000.0
2009-07-27 13:15:00,42.38,42.42,42.32,42.39,144100.0,28.4319,28.4587,28.3916,28.4386,144100.0
2009-07-27 13:20:00,42.39,42.39,42.28,42.37,143800.0,28.4386,28.4386,28.3648,28.4252,143800.0
2009-07-27 13:25:00,42.36,42.45,42.31,42.38,211200.0,28.4185,28.4789,28.3849,28.4319,211200.0
2009-07-27 13:30:00,42.37,42.42,42.33,42.35,119600.0,28.4252,28.4587,28.3984,28.4118,119600.0
2009-07-27 13:35:00,42.34,42.41,42.33,42.39,69900.0,28.4051,28.452,28.3984,28.4386,69900.0
2009-07-27 13:40:00,42.39,42.45,42.33,42.34,71900.0,28.4386,28.4789,28.3984,28.4051,71900.0
2009-07-27 13:45:00,42.34,42.45,42.32,42.43,96700.0,28.4051,28.4789,28.3916,28.4654,96700.0
2009-07-27 13:50:00,42.43,42.5,42.43,42.47,99600.0,28.4654,28.5124,28.4654,28.4923,99600.0
2009-07-27 13:55:00,42.47,42.62,42.45,42.61,260900.0,28.4923,28.5929,28.4789,28.5862,260900.0
2009-07-27 14:00:00,42.62,42.64,42.56,42.58,136700.0,28.5929,28.6063,28.5527,28.5661,136700.0
2009-07-27 14:05:00,42.57,42.63,42.53,42.62,108300.0,28.5594,28.5996,28.5325,28.5929,108300.0
2009-07-27 14:10:00,42.62,42.65,42.6,42.6,100500.0,28.5929,28.613,28.5795,28.5795,100500.0
2009-07-27 14:15:00,42.61,42.69,42.59,42.68,125900.0,28.5862,28.6399,28.5728,28.6332,125900.0
2009-07-27 14:20:00,42.69,42.7,42.62,42.62,92100.0,28.6399,28.6466,28.5929,28.5929,92100.0
2009-07-27 14:25:00,42.63,42.69,42.6,42.67,114800.0,28.5996,28.6399,28.5795,28.6264,114800.0
2009-07-27 14:30:00,42.67,42.69,42.62,42.67,97400.0,28.6264,28.6399,28.5929,28.6264,97400.0
2009-07-27 14:35:00,42.68,42.76,42.64,42.74,208500.0,28.6332,28.6868,28.6063,28.6734,208500.0
2009-07-27 14:40:00,42.74,42.86,42.74,42.84,220800.0,28.6734,28.7539,28.6734,28.7405,220800.0
2009-07-27 14:45:00,42.85,42.9,42.81,42.85,252900.0,28.7472,28.7808,28.7204,28.7472,252900.0
2009-07-27 14:50:00,42.86,42.88,42.79,42.84,118700.0,28.7539,28.7673,28.707,28.7405,118700.0
2009-07-27 14:55:00,42.83,42.88,42.8,42.87,121500.0,28.7338,28.7673,28.7137,28.7606,121500.0
2009-07-27 15:00:00,42.87,42.94,42.83,42.83,140300.0,28.7606,28.8076,28.7338,28.7338,140300.0
2009-07-27 15:05:00,42.83,42.9,42.83,42.9,122100.0,28.7338,28.7808,28.7338,28.7808,122100.0
2009-07-27 15:10:00,42.91,42.96,42.85,42.96,109300.0,28.7875,28.821,28.7472,28.821,109300.0
2009-07-27 15:15:00,42.95,42.99,42.78,42.79,213000.0,28.8143,28.8411,28.7002,28.707,213000.0
2009-07-27 15:20:00,42.79,42.83,42.68,42.69,144900.0,28.707,28.7338,28.6332,28.6399,144900.0
2009-07-27 15:25:00,42.68,42.88,42.67,42.84,206500.0,28.6332,28.7673,28.6264,28.7405,206500.0
2009-07-27 15:30:00,42.84,42.9,42.79,42.81,192500.0,28.7405,28.7808,28.707,28.7204,192500.0
2009-07-27 15:35:00,42.81,42.86,42.7,42.83,231700.0,28.7204,28.7539,28.6466,28.7338,231700.0
2009-07-27 15:40:00,42.83,42.86,42.78,42.83,197000.0,28.7338,28.7539,28.7002,28.7338,197000.0
2009-07-27 15:45:00,42.83,42.84,42.7,42.72,262500.0,28.7338,28.7405,28.6466,28.66,262500.0
2009-07-27 15:50:00,42.71,42.79,42.71,42.78,366700.0,28.6533,28.707,28.6533,28.7002,366700.0
2009-07-27 15:55:00,42.77,42.9,42.76,42.88,436000.0,28.6935,28.7808,28.6868,28.7673,436000.0
2009-07-28 09:30:00,42.34,42.78,42.14,42.63,511200.0,28.4051,28.7002,28.2709,28.5996,511200.0
2009-07-28 09:35:00,42.61,42.99,42.5,42.92,401400.0,28.5862,28.8411,28.5124,28.7942,401400.0
2009-07-28 09:40:00,42.93,43.17,42.9,43.05,458000.0,28.8009,28.9619,28.7808,28.8814,458000.0
2009-07-28 09:45:00,43.07,43.35,42.99,43.29,614000.0,28.8948,29.0826,28.8411,29.0424,614000.0
2009-07-28 09:50:00,43.29,43.3,43.16,43.3,269000.0,29.0424,29.0491,28.9552,29.0491,269000.0
2009-07-28 09:55:00,43.3,43.58,43.24,43.46,403200.0,29.0491,29.237,29.0089,29.1564,403200.0
2009-07-28 10:00:00,43.53,43.54,43.12,43.34,622200.0,29.2034,29.2101,28.9283,29.0759,622200.0
2009-07-28 10:05:00,43.34,43.5,43.24,43.25,497100.0,29.0759,29.1833,29.0089,29.0156,497100.0
2009-07-28 10:10:00,43.25,43.4,42.98,43.03,335500.0,29.0156,29.1162,28.8344,28.868,335500.0
2009-07-28 10:15:00,43.01,43.05,42.87,42.89,437300.0,28.8545,28.8814,28.7606,28.774,437300.0
2009-07-28 10:20:00,42.88,42.9,42.74,42.88,263100.0,28.7673,28.7808,28.6734,28.7673,263100.0
2009-07-28 10:25:00,42.88,43.02,42.88,42.91,186100.0,28.7673,28.8613,28.7673,28.7875,186100.0
2009-07-28 10:30:00,42.92,43.09,42.91,42.91,157400.0,28.7942,28.9082,28.7875,28.7875,157400.0
2009-07-28 10:35:00,42.92,42.98,42.82,42.94,222200.0,28.7942,28.8344,28.7271,28.8076,222200.0
2009-07-28 10:40:00,42.95,42.95,42.76,42.83,151800.0,28.8143,28.8143,28.6868,28.7338,151800.0
2009-07-28 10:45:00,42.84,42.96,42.79,42.92,137300.0,28.7405,28.821,28.707,28.7942,137300.0
2009-07-28 10:50:00,42.91,42.95,42.79,42.81,97300.0,28.7875,28.8143,28.707,28.7204,97300.0
2009-07-28 10:55:00,42.81,42.81,42.75,42.79,113100.0,28.7204,28.7204,28.6801,28.707,113100.0
2009-07-28 11:00:00,42.79,42.8,42.55,42.6,178500.0,28.707,28.7137,28.5459,28.5795,178500.0
2009-07-28 11:05:00,42.6,42.65,42.5,42.54,152800.0,28.5795,28.613,28.5124,28.5392,152800.0
2009-07-28 11:10:00,42.52,42.55,42.4,42.43,214400.0,28.5258,28.5459,28.4453,28.4654,214400.0
2009-07-28 11:15:00,42.42,42.5,42.4,42.47,199200.0,28.4587,28.5124,28.4453,28.4923,199200.0
2009-07-28 11:20:00,42.46,42.47,42.31,42.31,200100.0,28.4856,28.4923,28.3849,28.3849,200100.0
2009-07-28 11:25:00,42.32,42.35,42.19,42.2,285800.0,28.3916,28.4118,28.3044,28.3111,285800.0
2009-07-28 11:30:00,42.2,42.2,41.96,41.98,376900.0,28.3111,28.3111,28.1501,28.1635,376900.0
2009-07-28 11:35:00,41.97,42.0,41.9,41.97,253700.0,28.1568,28.177,28.1099,28.1568,253700.0
2009-07-28 11:40:00,41.98,42.1,41.97,42.09,198000.0,28.1635,28.244,28.1568,28.2373,198000.0
2009-07-28 11:45:00,42.08,42.25,42.07,42.19,168100.0,28.2306,28.3447,28.2239,28.3044,168100.0
2009-07-28 11:50:00,42.19,42.24,42.18,42.19,131500.0,28.3044,28.338,28.2977,28.3044,131500.0
2009-07-28 11:55:00,42.2,42.26,42.1,42.24,138600.0,28.3111,28.3514,28.244,28.338,138600.0
2009-07-28 12:00:00,42.24,42.25,42.1,42.13,192900.0,28.338,28.3447,28.244,28.2642,192900.0
2009-07-28 12:05:00,42.13,42.19,42.06,42.15,182500.0,28.2642,28.3044,28.2172,28.2776,182500.0
2009-07-28 12:10:00,42.2,42.26,42.15,42.22,174400.0,28.3111,28.3514,28.2776,28.3246,174400.0
2009-07-28 12:15:00,42.22,42.38,42.22,42.34,115100.0,28.3246,28.4319,28.3246,28.4051,115100.0
2009-07-28 12:20:00,42.34,42.37,42.25,42.25,67300.0,28.4051,28.4252,28.3447,28.3447,67300.0
2009-07-28 12:25:00,42.26,42.28,42.17,42.17,66100.0,28.3514,28.3648,28.291,28.291,66100.0
2009-07-28 12:30:00,42.18,42.26,42.15,42.26,64500.0,28.2977,28.3514,28.2776,28.3514,64500.0
2009-07-28 12:35:00,42.26,42.33,42.23,42.24,97000.0,28.3514,28.3984,28.3313,28.338,97000.0
2009-07-28 12:40:00,42.24,42.25,42.19,42.2,55400.0,28.338,28.3447,28.3044,28.3111,55400.0
2009-07-28 12:45:00,42.2,42.21,42.09,42.1,58300.0,28.3111,28.3178,28.2373,28.244,58300.0
2009-07-28 12:50:00,42.1,42.1,42.04,42.06,90800.0,28.244,28.244,28.2038,28.2172,90800.0
2009-07-28 12:55:00,42.05,42.08,42.0,42.06,131700.0,28.2105,28.2306,28.177,28.2172,131700.0
2009-07-28 13:00:00,42.06,42.12,42.04,42.07,196500.0,28.2172,28.2575,28.2038,28.2239,196500.0
2009-07-28 13:05:00,42.07,42.15,42.01,42.15,80100.0,28.2239,28.2776,28.1837,28.2776,80100.0
2009-07-28 13:10:00,42.15,42.35,42.13,42.29,135000.0,28.2776,28.4118,28.2642,28.3715,135000.0
2009-07-28 13:15:00,42.3,42.35,42.29,42.31,96700.0,28.3782,28.4118,28.3715,28.3849,96700.0
2009-07-28 13:20:00,42.31,42.49,42.31,42.48,136100.0,28.3849,28.5057,28.3849,28.499,136100.0
2009-07-28 13:25:00,42.47,42.55,42.44,42.44,158000.0,28.4923,28.5459,28.4721,28.4721,158000.0
2009-07-28 13:30:00,42.45,42.55,42.45,42.52,99900.0,28.4789,28.5459,28.4789,28.5258,99900.0
2009-07-28 13:35:00,42.52,42.66,42.5,42.64,154900.0,28.5258,28.6197,28.5124,28.6063,154900.0
2009-07-28 13:40:00,42.63,42.65,42.56,42.63,129400.0,28.5996,28.613,28.5527,28.5996,129400.0
2009-07-28 13:45:00,42.64,42.7,42.61,42.65,108200.0,28.6063,28.6466,28.5862,28.613,108200.0
2009-07-28 13:50:00,42.66,42.79,42.62,42.78,88800.0,28.6197,28.707,28.5929,28.7002,88800.0
2009-07-28 13:55:00,42.77,42.96,42.75,42.83,217800.0,28.6935,28.821,28.6801,28.7338,217800.0
2009-07-28 14:00:00,42.84,42.84,42.74,42.76,148700.0,28.7405,28.7405,28.6734,28.6868,148700.0
2009-07-28 14:05:00,42.76,42.81,42.67,42.81,122900.0,28.6868,28.7204,28.6264,28.7204,122900.0
2009-07-28 14:10:00,42.81,42.87,42.74,42.81,136800.0,28.7204,28.7606,28.6734,28.7204,136800.0
2009-07-28 14:15:00,42.81,42.89,42.81,42.88,114900.0,28.7204,28.774,28.7204,28.7673,114900.0
2009-07-28 14:20:00,42.88,43.07,42.85,43.06,225500.0,28.7673,28.8948,28.7472,28.8881,225500.0
2009-07-28 14:25:00,43.05,43.08,42.99,43.01,146600.0,28.8814,28.9015,28.8411,28.8545,146600.0
2009-07-28 14:30:00,43.01,43.2,43.0,43.13,247300.0,28.8545,28.982,28.8478,28.9351,247300.0
2009-07-28 14:35:00,43.12,43.15,42.99,43.02,196700.0,28.9283,28.9485,28.8411,28.8613,196700.0
2009-07-28 14:40:00,43.02,43.06,42.89,42.89,140500.0,28.8613,28.8881,28.774,28.774,140500.0
2009-07-28 14:45:00,42.88,43.0,42.88,42.94,107500.0,28.7673,28.8478,28.7673,28.8076,107500.0
2009-07-28 14:50:00,42.93,42.95,42.75,42.78,161600.0,28.8009,28.8143,28.6801,28.7002,161600.0
2009-07-28 14:55:00,42.77,42.78,42.7,42.76,141800.0,28.6935,28.7002,28.6466,28.6868,141800.0
2009-07-28 15:00:00,42.76,42.79,42.66,42.78,108300.0,28.6868,28.707,28.6197,28.7002,108300.0
2009-07-28 15:05:00,42.79,42.85,42.69,42.69,121900.0,28.707,28.7472,28.6399,28.6399,121900.0
2009-07-28 15:10:00,42.69,42.82,42.66,42.8,170300.0,28.6399,28.7271,28.6197,28.7137,170300.0
2009-07-28 15:15:00,42.79,42.83,42.67,42.68,184000.0,28.707,28.7338,28.6264,28.6332,184000.0
2009-07-28 15:20:00,42.68,42.72,42.6,42.68,183400.0,28.6332,28.66,28.5795,28.6332,183400.0
2009-07-28 15:25:00,42.67,42.79,42.67,42.75,120500.0,28.6264,28.707,28.6264,28.6801,120500.0
2009-07-28 15:30:00,42.74,42.85,42.72,42.84,257100.0,28.6734,28.7472,28.66,28.7405,257100.0
2009-07-28 15:35:00,42.84,42.84,42.68,42.68,246400.0,28.7405,28.7405,28.6332,28.6332,246400.0
2009-07-28 15:40:00,42.67,42.85,42.65,42.81,261300.0,28.6264,28.7472,28.613,28.7204,261300.0
2009-07-28 15:45:00,42.82,43.0,42.8,42.93,313100.0,28.7271,28.8478,28.7137,28.8009,313100.0
2009-07-28 15:50:00,42.93,42.96,42.84,42.85,273400.0,28.8009,28.821,28.7405,28.7472,273400.0
2009-07-28 15:55:00,42.85,42.94,42.83,42.9,557900.0,28.7472,28.8076,28.7338,28.7808,557900.0
2009-07-29 09:30:00,42.55,42.55,42.11,42.13,345700.0,28.5459,28.5459,28.2508,28.2642,345700.0
2009-07-29 09:35:00,42.14,42.17,41.7,41.7,423500.0,28.2709,28.291,27.9757,27.9757,423500.0
2009-07-29 09:40:00,41.7,41.79,41.3,41.79,514900.0,27.9757,28.0361,27.7073,28.0361,514900.0
2009-07-29 09:45:00,41.78,42.1,41.77,41.95,252000.0,28.0294,28.244,28.0227,28.1434,252000.0
2009-07-29 09:50:00,41.95,41.98,41.67,41.75,352300.0,28.1434,28.1635,27.9556,28.0092,352300.0
2009-07-29 09:55:00,41.76,41.83,41.61,41.81,330900.0,28.0159,28.0629,27.9153,28.0495,330900.0
2009-07-29 10:00:00,41.83,41.97,41.78,41.97,207600.0,28.0629,28.1568,28.0294,28.1568,207600.0
2009-07-29 10:05:00,41.96,42.14,41.83,41.85,295800.0,28.1501,28.2709,28.0629,28.0763,295800.0
2009-07-29 10:10:00,41.84,42.01,41.83,41.99,258300.0,28.0696,28.1837,28.0629,28.1703,258300.0
2009-07-29 10:15:00,41.99,42.01,41.67,41.7,264100.0,28.1703,28.1837,27.9556,27.9757,264100.0
2009-07-29 10:20:00,41.7,41.8,41.6,41.66,181400.0,27.9757,28.0428,27.9086,27.9489,181400.0
2009-07-29 10:25:00,41.66,41.78,41.54,41.72,222500.0,27.9489,28.0294,27.8684,27.9891,222500.0
2009-07-29 10:30:00,41.73,41.73,41.37,41.54,351300.0,27.9958,27.9958,27.7543,27.8684,351300.0
2009-07-29 10:35:00,41.54,41.64,41.5,41.57,169900.0,27.8684,27.9354,27.8415,27.8885,169900.0
2009-07-29 10:40:00,41.57,41.7,41.45,41.52,212500.0,27.8885,27.9757,27.808,27.8549,212500.0
2009-07-29 10:45:00,41.5,41.63,41.41,41.52,181100.0,27.8415,27.9287,27.7811,27.8549,181100.0
2009-07-29 10:50:00,41.52,41.63,41.45,41.5,149100.0,27.8549,27.9287,27.808,27.8415,149100.0
2009-07-29 10:55:00,41.49,41.55,41.38,41.53,138100.0,27.8348,27.8751,27.761,27.8616,138100.0
2009-07-29 11:00:00,41.53,41.62,41.51,41.56,176400.0,27.8616,27.922,27.8482,27.8818,176400.0
2009-07-29 11:05:00,41.55,41.58,41.47,41.53,131500.0,27.8751,27.8952,27.8214,27.8616,131500.0
2009-07-29 11:10:00,41.54,41.64,41.54,41.59,119900.0,27.8684,27.9354,27.8684,27.9019,119900.0
2009-07-29 11:15:00,41.58,41.61,41.49,41.53,115600.0,27.8952,27.9153,27.8348,27.8616,115600.0
2009-07-29 11:20:00,41.54,41.57,41.46,41.46,80500.0,27.8684,27.8885,27.8147,27.8147,80500.0
2009-07-29 11:25:00,41.45,41.49,41.42,41.44,91500.0,27.808,27.8348,27.7878,27.8013,91500.0
2009-07-29 11:30:00,41.44,41.49,41.41,41.45,68100.0,27.8013,27.8348,27.7811,27.808,68100.0
2009-07-29 11:35:00,41.45,41.46,41.37,41.39,102600.0,27.808,27.8147,27.7543,27.7677,102600.0
2009-07-29 11:40:00,41.4,41.42,41.32,41.41,117100.0,27.7744,27.7878,27.7208,27.7811,117100.0
2009-07-29 11:45:00,41.41,41.52,41.4,41.52,97600.0,27.7811,27.8549,27.7744,27.8549,97600.0
2009-07-29 11:50:00,41.52,41.57,41.49,41.5,60300.0,27.8549,27.8885,27.8348,27.8415,60300.0
2009-07-29 11:55:00,41.49,41.61,41.49,41.56,86100.0,27.8348,27.9153,27.8348,27.8818,86100.0
2009-07-29 12:00:00,41.56,41.63,41.54,41.57,112500.0,27.8818,27.9287,27.8684,27.8885,112500.0
2009-07-29 12:05:00,41.56,41.57,41.48,41.49,65800.0,27.8818,27.8885,27.8281,27.8348,65800.0
2009-07-29 12:10:00,41.5,41.57,41.48,41.49,44500.0,27.8415,27.8885,27.8281,27.8348,44500.0
2009-07-29 12:15:00,41.48,41.57,41.43,41.54,75200.0,27.8281,27.8885,27.7946,27.8684,75200.0
2009-07-29 12:20:00,41.55,41.65,41.49,41.54,133700.0,27.8751,27.9422,27.8348,27.8684,133700.0
2009-07-29 12:25:00,41.54,41.61,41.54,41.6,86000.0,27.8684,27.9153,27.8684,27.9086,86000.0
2009-07-29 12:30:00,41.6,41.62,41.51,41.53,68400.0,27.9086,27.922,27.8482,27.8616,68400.0
2009-07-29 12:35:00,41.53,41.59,41.5,41.54,184000.0,27.8616,27.9019,27.8415,27.8684,184000.0
2009-07-29 12:40:00,41.53,41.63,41.53,41.6,138400.0,27.8616,27.9287,27.8616,27.9086,138400.0
2009-07-29 12:45:00,41.59,41.7,41.56,41.7,67000.0,27.9019,27.9757,27.8818,27.9757,67000.0
2009-07-29 12:50:00,41.7,41.75,41.66,41.73,84600.0,27.9757,28.0092,27.9489,27.9958,84600.0
2009-07-29 12:55:00,41.72,41.75,41.68,41.7,69300.0,27.9891,28.0092,27.9623,27.9757,69300.0
2009-07-29 13:00:00,41.7,41.7,41.5,41.57,102800.0,27.9757,27.9757,27.8415,27.8885,102800.0
2009-07-29 13:05:00,41.56,41.66,41.55,41.6,92900.0,27.8818,27.9489,27.8751,27.9086,92900.0
2009-07-29 13:10:00,41.6,41.68,41.44,41.62,98900.0,27.9086,27.9623,27.8013,27.922,98900.0
2009-07-29 13:15:00,41.61,41.68,41.58,41.65,50500.0,27.9153,27.9623,27.8952,27.9422,50500.0
2009-07-29 13:20:00,41.64,41.66,41.58,41.62,55600.0,27.9354,27.9489,27.8952,27.922,55600.0
2009-07-29 13:25:00,41.62,41.62,41.4,41.47,128400.0,27.922,27.922,27.7744,27.8214,128400.0
2009-07-29 13:30:00,41.47,41.53,41.43,41.51,122900.0,27.8214,27.8616,27.7946,27.8482,122900.0
2009-07-29 13:35:00,41.51,41.52,41.44,41.48,88200.0,27.8482,27.8549,27.8013,27.8281,88200.0
2009-07-29 13:40:00,41.48,41.57,41.46,41.55,123600.0,27.8281,27.8885,27.8147,27.8751,123600.0
2009-07-29 13:45:00,41.56,41.59,41.49,41.59,76800.0,27.8818,27.9019,27.8348,27.9019,76800.0
2009-07-29 13:50:00,41.58,41.66,41.52,41.61,114900.0,27.8952,27.9489,27.8549,27.9153,114900.0
2009-07-29 13:55:00,41.6,41.65,41.56,41.62,61600.0,27.9086,27.9422,27.8818,27.922,61600.0
2009-07-29 14:00:00,41.63,41.68,41.54,41.63,109500.0,27.9287,27.9623,27.8684,27.9287,109500.0
2009-07-29 14:05:00,41.64,41.65,41.53,41.59,72400.0,27.9354,27.9422,27.8616,27.9019,72400.0
2009-07-29 14:10:00,41.57,41.64,41.53,41.53,43200.0,27.8885,27.9354,27.8616,27.8616,43200.0
2009-07-29 14:15:00,41.54,41.66,41.51,41.63,54400.0,27.8684,27.9489,27.8482,27.9287,54400.0
2009-07-29 14:20:00,41.64,41.67,41.56,41.62,66700.0,27.9354,27.9556,27.8818,27.922,66700.0
2009-07-29 14:25:00,41.61,41.83,41.59,41.81,135200.0,27.9153,28.0629,27.9019,28.0495,135200.0
2009-07-29 14:30:00,41.82,41.83,41.7,41.73,75900.0,28.0562,28.0629,27.9757,27.9958,75900.0
2009-07-29 14:35:00,41.73,41.74,41.61,41.71,61300.0,27.9958,28.0025,27.9153,27.9824,61300.0
2009-07-29 14:40:00,41.71,41.72,41.56,41.57,93100.0,27.9824,27.9891,27.8818,27.8885,93100.0
2009-07-29 14:45:00,41.57,41.59,41.52,41.54,95000.0,27.8885,27.9019,27.8549,27.8684,95000.0
2009-07-29 14:50:00,41.54,41.55,41.46,41.54,71400.0,27.8684,27.8751,27.8147,27.8684,71400.0
2009-07-29 14:55:00,41.52,41.53,41.36,41.39,131400.0,27.8549,27.8616,27.7476,27.7677,131400.0
2009-07-29 15:00:00,41.4,41.54,41.4,41.54,60600.0,27.7744,27.8684,27.7744,27.8684,60600.0
2009-07-29 15:05:00,41.53,41.56,41.45,41.45,57600.0,27.8616,27.8818,27.808,27.808,57600.0
2009-07-29 15:10:00,41.45,41.56,41.44,41.5,142400.0,27.808,27.8818,27.8013,27.8415,142400.0
2009-07-29 15:15:00,41.5,41.55,41.47,41.55,135000.0,27.8415,27.8751,27.8214,27.8751,135000.0
2009-07-29 15:20:00,41.55,41.66,41.55,41.65,144900.0,27.8751,27.9489,27.8751,27.9422,144900.0
2009-07-29 15:25:00,41.65,41.67,41.58,41.65,194000.0,27.9422,27.9556,27.8952,27.9422,194000.0
2009-07-29 15:30:00,41.65,41.71,41.62,41.71,121700.0,27.9422,27.9824,27.922,27.9824,121700.0
2009-07-29 15:35:00,41.71,41.84,41.68,41.84,289200.0,27.9824,28.0696,27.9623,28.0696,289200.0
2009-07-29 15:40:00,41.84,41.89,41.81,41.87,258500.0,28.0696,28.1032,28.0495,28.0897,258500.0
2009-07-29 15:45:00,41.88,42.0,41.87,41.97,320700.0,28.0965,28.177,28.0897,28.1568,320700.0
2009-07-29 15:50:00,41.97,41.97,41.77,41.77,322200.0,28.1568,28.1568,28.0227,28.0227,322200.0
2009-07-29 15:55:00,41.78,41.84,41.77,41.79,345800.0,28.0294,28.0696,28.0227,28.0361,345800.0
2009-07-30 09:30:00,42.67,43.08,42.61,43.08,422500.0,28.6264,28.9015,28.5862,28.9015,422500.0
2009-07-30 09:35:00,43.07,43.25,42.94,43.1,395100.0,28.8948,29.0156,28.8076,28.9149,395100.0
2009-07-30 09:40:00,43.1,43.27,42.98,43.04,248800.0,28.9149,29.029,28.8344,28.8747,248800.0
2009-07-30 09:45:00,43.03,43.09,42.82,42.93,228600.0,28.868,28.9082,28.7271,28.8009,228600.0
2009-07-30 09:50:00,42.92,43.2,42.83,43.11,235400.0,28.7942,28.982,28.7338,28.9216,235400.0
2009-07-30 09:55:00,43.1,43.32,43.1,43.2,338500.0,28.9149,29.0625,28.9149,28.982,338500.0
2009-07-30 10:00:00,43.19,43.34,43.13,43.16,215200.0,28.9753,29.0759,28.9351,28.9552,215200.0
2009-07-30 10:05:00,43.16,43.38,43.12,43.33,161300.0,28.9552,29.1028,28.9283,29.0692,161300.0
2009-07-30 10:10:00,43.35,43.38,43.21,43.31,211200.0,29.0826,29.1028,28.9887,29.0558,211200.0
2009-07-30 10:15:00,43.31,43.4,43.27,43.31,213400.0,29.0558,29.1162,29.029,29.0558,213400.0
2009-07-30 10:20:00,43.32,43.39,43.15,43.23,172100.0,29.0625,29.1095,28.9485,29.0021,172100.0
2009-07-30 10:25:00,43.23,43.31,43.18,43.28,148500.0,29.0021,29.0558,28.9686,29.0357,148500.0
2009-07-30 10:30:00,43.28,43.45,43.28,43.43,187100.0,29.0357,29.1497,29.0357,29.1363,187100.0
2009-07-30 10:35:00,43.44,43.48,43.36,43.39,185800.0,29.143,29.1699,29.0894,29.1095,185800.0
2009-07-30 10:40:00,43.38,43.47,43.36,43.46,156500.0,29.1028,29.1632,29.0894,29.1564,156500.0
2009-07-30 10:45:00,43.46,43.47,43.38,43.39,86500.0,29.1564,29.1632,29.1028,29.1095,86500.0
2009-07-30 10:50:00,43.39,43.42,43.31,43.35,85600.0,29.1095,29.1296,29.0558,29.0826,85600.0
2009-07-30 10:55:00,43.37,43.41,43.28,43.41,127400.0,29.0961,29.1229,29.0357,29.1229,127400.0
2009-07-30 11:00:00,43.41,43.45,43.35,43.36,142800.0,29.1229,29.1497,29.0826,29.0894,142800.0
2009-07-30 11:05:00,43.36,43.39,43.24,43.24,220600.0,29.0894,29.1095,29.0089,29.0089,220600.0
2009-07-30 11:10:00,43.25,43.31,43.21,43.23,102800.0,29.0156,29.0558,28.9887,29.0021,102800.0
2009-07-30 11:15:00,43.23,43.37,43.22,43.35,108200.0,29.0021,29.0961,28.9954,29.0826,108200.0
2009-07-30 11:20:00,43.36,43.38,43.32,43.36,91800.0,29.0894,29.1028,29.0625,29.0894,91800.0
2009-07-30 11:25:00,43.36,43.44,43.36,43.42,104100.0,29.0894,29.143,29.0894,29.1296,104100.0
2009-07-30 11:30:00,43.43,43.59,43.42,43.54,317800.0,29.1363,29.2437,29.1296,29.2101,317800.0
2009-07-30 11:35:00,43.54,43.58,43.39,43.41,118800.0,29.2101,29.237,29.1095,29.1229,118800.0
2009-07-30 11:40:00,43.41,43.41,43.19,43.26,177600.0,29.1229,29.1229,28.9753,29.0223,177600.0
2009-07-30 11:45:00,43.26,43.37,43.24,43.36,335100.0,29.0223,29.0961,29.0089,29.0894,335100.0
2009-07-30 11:50:00,43.35,43.36,43.18,43.22,237000.0,29.0826,29.0894,28.9686,28.9954,237000.0
2009-07-30 11:55:00,43.22,43.31,43.2,43.28,248400.0,28.9954,29.0558,28.982,29.0357,248400.0
2009-07-30 12:00:00,43.28,43.31,43.15,43.15,133400.0,29.0357,29.0558,28.9485,28.9485,133400.0
2009-07-30 12:05:00,43.17,43.26,43.16,43.19,142800.0,28.9619,29.0223,28.9552,28.9753,142800.0
2009-07-30 12:10:00,43.19,43.22,43.15,43.21,141800.0,28.9753,28.9954,28.9485,28.9887,141800.0
2009-07-30 12:15:00,43.21,43.35,43.21,43.35,113300.0,28.9887,29.0826,28.9887,29.0826,113300.0
2009-07-30 12:20:00,43.35,43.38,43.32,43.35,120500.0,29.0826,29.1028,29.0625,29.0826,120500.0
2009-07-30 12:25:00,43.36,43.39,43.34,43.36,79800.0,29.0894,29.1095,29.0759,29.0894,79800.0
2009-07-30 12:30:00,43.37,43.5,43.36,43.41,187300.0,29.0961,29.1833,29.0894,29.1229,187300.0
2009-07-30 12:35:00,43.42,43.5,43.41,43.48,119400.0,29.1296,29.1833,29.1229,29.1699,119400.0
2009-07-30 12:40:00,43.48,43.48,43.42,43.42,124400.0,29.1699,29.1699,29.1296,29.1296,124400.0
2009-07-30 12:45:00,43.42,43.49,43.4,43.46,193400.0,29.1296,29.1766,29.1162,29.1564,193400.0
2009-07-30 12:50:00,43.46,43.48,43.4,43.44,221100.0,29.1564,29.1699,29.1162,29.143,221100.0
2009-07-30 12:55:00,43.43,43.43,43.35,43.36,107800.0,29.1363,29.1363,29.0826,29.0894,107800.0
2009-07-30 13:00:00,43.36,43.52,43.35,43.4,275400.0,29.0894,29.1967,29.0826,29.1162,275400.0
2009-07-30 13:05:00,43.41,43.57,43.37,43.56,142900.0,29.1229,29.2302,29.0961,29.2235,142900.0
2009-07-30 13:10:00,43.56,43.58,43.47,43.49,131800.0,29.2235,29.237,29.1632,29.1766,131800.0
2009-07-30 13:15:00,43.48,43.58,43.45,43.52,105600.0,29.1699,29.237,29.1497,29.1967,105600.0
2009-07-30 13:20:00,43.51,43.66,43.51,43.58,158100.0,29.19,29.2906,29.19,29.237,158100.0
2009-07-30 13:25:00,43.58,43.67,43.58,43.58,79800.0,29.237,29.2973,29.237,29.237,79800.0
2009-07-30 13:30:00,43.6,43.67,43.59,43.65,98900.0,29.2504,29.2973,29.2437,29.2839,98900.0
2009-07-30 13:35:00,43.66,43.71,43.65,43.71,93100.0,29.2906,29.3242,29.2839,29.3242,93100.0
2009-07-30 13:40:00,43.7,43.75,43.69,43.75,141400.0,29.3175,29.351,29.3107,29.351,141400.0
2009-07-30 13:45:00,43.74,43.8,43.71,43.73,211500.0,29.3443,29.3845,29.3242,29.3376,211500.0
2009-07-30 13:50:00,43.74,43.79,43.72,43.79,116800.0,29.3443,29.3778,29.3309,29.3778,116800.0
2009-07-30 13:55:00,43.78,43.8,43.66,43.67,163800.0,29.3711,29.3845,29.2906,29.2973,163800.0
2009-07-30 14:00:00,43.68,43.71,43.6,43.67,198900.0,29.304,29.3242,29.2504,29.2973,198900.0
2009-07-30 14:05:00,43.66,43.72,43.63,43.64,177400.0,29.2906,29.3309,29.2705,29.2772,177400.0
2009-07-30 14:10:00,43.64,43.77,43.62,43.75,140800.0,29.2772,29.3644,29.2638,29.351,140800.0
2009-07-30 14:15:00,43.74,43.76,43.69,43.73,111600.0,29.3443,29.3577,29.3107,29.3376,111600.0
2009-07-30 14:20:00,43.73,43.77,43.7,43.74,115400.0,29.3376,29.3644,29.3175,29.3443,115400.0
2009-07-30 14:25:00,43.75,43.79,43.7,43.78,123900.0,29.351,29.3778,29.3175,29.3711,123900.0
2009-07-30 14:30:00,43.78,43.8,43.74,43.78,124000.0,29.3711,29.3845,29.3443,29.3711,124000.0
2009-07-30 14:35:00,43.79,43.8,43.74,43.75,75900.0,29.3778,29.3845,29.3443,29.351,75900.0
2009-07-30 14:40:00,43.75,43.77,43.72,43.75,130700.0,29.351,29.3644,29.3309,29.351,130700.0
2009-07-30 14:45:00,43.75,43.76,43.73,43.74,91100.0,29.351,29.3577,29.3376,29.3443,91100.0
2009-07-30 14:50:00,43.73,43.76,43.68,43.72,155000.0,29.3376,29.3577,29.304,29.3309,155000.0
2009-07-30 14:55:00,43.71,43.77,43.71,43.75,100600.0,29.3242,29.3644,29.3242,29.351,100600.0
2009-07-30 15:00:00,43.76,43.87,43.76,43.82,123200.0,29.3577,29.4315,29.3577,29.398,123200.0
2009-07-30 15:05:00,43.82,43.85,43.79,43.83,97100.0,29.398,29.4181,29.3778,29.4047,97100.0
2009-07-30 15:10:00,43.84,43.84,43.74,43.76,163400.0,29.4114,29.4114,29.3443,29.3577,163400.0
2009-07-30 15:15:00,43.76,43.79,43.72,43.78,119000.0,29.3577,29.3778,29.3309,29.3711,119000.0
2009-07-30 15:20:00,43.78,43.86,43.77,43.81,110000.0,29.3711,29.4248,29.3644,29.3913,110000.0
2009-07-30 15:25:00,43.81,43.83,43.76,43.78,177600.0,29.3913,29.4047,29.3577,29.3711,177600.0
2009-07-30 15:30:00,43.79,43.79,43.66,43.66,257500.0,29.3778,29.3778,29.2906,29.2906,257500.0
2009-07-30 15:35:00,43.65,43.67,43.52,43.57,384400.0,29.2839,29.2973,29.1967,29.2302,384400.0
2009-07-30 15:40:00,43.56,43.57,43.36,43.48,396700.0,29.2235,29.2302,29.0894,29.1699,396700.0
2009-07-30 15:45:00,43.48,43.59,43.44,43.54,392800.0,29.1699,29.2437,29.143,29.2101,392800.0
2009-07-30 15:50:00,43.54,43.65,43.53,43.55,451100.0,29.2101,29.2839,29.2034,29.2168,451100.0
2009-07-30 15:55:00,43.55,43.55,43.39,43.41,566400.0,29.2168,29.2168,29.1095,29.1229,566400.0
2009-07-31 09:30:00,43.26,43.74,43.0,43.65,343700.0,29.0223,29.3443,28.8478,29.2839,343700.0
2009-07-31 09:35:00,43.67,43.99,43.62,43.81,356700.0,29.2973,29.512,29.2638,29.3913,356700.0
2009-07-31 09:40:00,43.83,44.07,43.75,43.75,385900.0,29.4047,29.5657,29.351,29.351,385900.0
2009-07-31 09:45:00,43.78,44.03,43.69,43.75,230400.0,29.3711,29.5388,29.3107,29.351,230400.0
2009-07-31 09:50:00,43.75,43.86,43.53,43.74,279200.0,29.351,29.4248,29.2034,29.3443,279200.0
2009-07-31 09:55:00,43.74,43.86,43.57,43.62,126900.0,29.3443,29.4248,29.2302,29.2638,126900.0
2009-07-31 10:00:00,43.61,43.64,43.29,43.45,262400.0,29.2571,29.2772,29.0424,29.1497,262400.0
2009-07-31 10:05:00,43.45,43.73,43.27,43.71,171800.0,29.1497,29.3376,29.029,29.3242,171800.0
2009-07-31 10:10:00,43.71,43.85,43.67,43.69,176100.0,29.3242,29.4181,29.2973,29.3107,176100.0
2009-07-31 10:15:00,43.69,43.84,43.64,43.69,133100.0,29.3107,29.4114,29.2772,29.3107,133100.0
2009-07-31 10:20:00,43.67,43.94,43.64,43.85,113500.0,29.2973,29.4785,29.2772,29.4181,113500.0
2009-07-31 10:25:00,43.86,43.91,43.73,43.81,117300.0,29.4248,29.4583,29.3376,29.3913,117300.0
2009-07-31 10:30:00,43.82,43.94,43.8,43.93,155200.0,29.398,29.4785,29.3845,29.4718,155200.0
2009-07-31 10:35:00,43.93,43.98,43.82,43.97,142700.0,29.4718,29.5053,29.398,29.4986,142700.0
2009-07-31 10:40:00,43.97,44.18,43.91,44.17,239200.0,29.4986,29.6395,29.4583,29.6328,239200.0
2009-07-31 10:45:00,44.17,44.2,44.08,44.09,156800.0,29.6328,29.6529,29.5724,29.5791,156800.0
2009-07-31 10:50:00,44.09,44.18,44.06,44.06,135800.0,29.5791,29.6395,29.559,29.559,135800.0
2009-07-31 10:55:00,44.07,44.11,44.03,44.04,112600.0,29.5657,29.5925,29.5388,29.5456,112600.0
2009-07-31 11:00:00,44.05,44.08,43.89,44.0,150700.0,29.5523,29.5724,29.4449,29.5187,150700.0
2009-07-31 11:05:00,44.01,44.01,43.93,43.97,56800.0,29.5254,29.5254,29.4718,29.4986,56800.0
2009-07-31 11:10:00,43.98,44.12,43.98,44.09,97500.0,29.5053,29.5992,29.5053,29.5791,97500.0
2009-07-31 11:15:00,44.1,44.2,43.98,43.98,178800.0,29.5858,29.6529,29.5053,29.5053,178800.0
2009-07-31 11:20:00,43.97,44.09,43.94,43.95,105300.0,29.4986,29.5791,29.4785,29.4852,105300.0
2009-07-31 11:25:00,43.95,44.05,43.95,43.97,125500.0,29.4852,29.5523,29.4852,29.4986,125500.0
2009-07-31 11:30:00,43.96,43.98,43.84,43.95,188200.0,29.4919,29.5053,29.4114,29.4852,188200.0
2009-07-31 11:35:00,43.96,44.1,43.96,44.05,151700.0,29.4919,29.5858,29.4919,29.5523,151700.0
2009-07-31 11:40:00,44.06,44.14,44.03,44.09,141800.0,29.559,29.6126,29.5388,29.5791,141800.0
2009-07-31 11:45:00,44.1,44.12,44.06,44.1,47000.0,29.5858,29.5992,29.559,29.5858,47000.0
2009-07-31 11:50:00,44.1,44.22,44.09,44.11,137800.0,29.5858,29.6663,29.5791,29.5925,137800.0
2009-07-31 11:55:00,44.13,44.16,44.03,44.1,75900.0,29.6059,29.6261,29.5388,29.5858,75900.0
2009-07-31 12:00:00,44.11,44.15,44.05,44.08,46800.0,29.5925,29.6194,29.5523,29.5724,46800.0
2009-07-31 12:05:00,44.07,44.13,44.03,44.12,95200.0,29.5657,29.6059,29.5388,29.5992,95200.0
2009-07-31 12:10:00,44.12,44.13,44.04,44.06,93000.0,29.5992,29.6059,29.5456,29.559,93000.0
2009-07-31 12:15:00,44.06,44.09,43.99,44.07,56700.0,29.559,29.5791,29.512,29.5657,56700.0
2009-07-31 12:20:00,44.06,44.13,44.06,44.09,81400.0,29.559,29.6059,29.559,29.5791,81400.0
2009-07-31 12:25:00,44.09,44.15,44.09,44.13,50000.0,29.5791,29.6194,29.5791,29.6059,50000.0
2009-07-31 12:30:00,44.12,44.15,43.98,43.99,57600.0,29.5992,29.6194,29.5053,29.512,57600.0
2009-07-31 12:35:00,44.0,44.07,43.99,44.07,20000.0,29.5187,29.5657,29.512,29.5657,20000.0
2009-07-31 12:40:00,44.07,44.07,43.95,43.98,70300.0,29.5657,29.5657,29.4852,29.5053,70300.0
2009-07-31 12:45:00,43.98,44.09,43.97,44.04,93300.0,29.5053,29.5791,29.4986,29.5456,93300.0
2009-07-31 12:50:00,44.05,44.06,43.98,43.98,45800.0,29.5523,29.559,29.5053,29.5053,45800.0
2009-07-31 12:55:00,43.98,44.11,43.98,44.03,39600.0,29.5053,29.5925,29.5053,29.5388,39600.0
2009-07-31 13:00:00,44.02,44.03,43.97,44.02,75700.0,29.5321,29.5388,29.4986,29.5321,75700.0
2009-07-31 13:05:00,44.02,44.1,44.02,44.1,113300.0,29.5321,29.5858,29.5321,29.5858,113300.0
2009-07-31 13:10:00,44.1,44.15,44.07,44.08,51800.0,29.5858,29.6194,29.5657,29.5724,51800.0
2009-07-31 13:15:00,44.08,44.1,44.05,44.05,31200.0,29.5724,29.5858,29.5523,29.5523,31200.0
2009-07-31 13:20:00,44.04,44.13,44.04,44.09,38600.0,29.5456,29.6059,29.5456,29.5791,38600.0
2009-07-31 13:25:00,44.08,44.17,44.07,44.16,85500.0,29.5724,29.6328,29.5657,29.6261,85500.0
2009-07-31 13:30:00,44.17,44.25,44.17,44.24,140300.0,29.6328,29.6864,29.6328,29.6797,140300.0
2009-07-31 13:35:00,44.24,44.35,44.23,44.35,182900.0,29.6797,29.7535,29.673,29.7535,182900.0
2009-07-31 13:40:00,44.35,44.41,44.27,44.36,133000.0,29.7535,29.7938,29.6999,29.7602,133000.0
2009-07-31 13:45:00,44.37,44.41,44.3,44.32,91400.0,29.7669,29.7938,29.72,29.7334,91400.0
2009-07-31 13:50:00,44.33,44.4,44.3,44.38,59600.0,29.7401,29.7871,29.72,29.7737,59600.0
2009-07-31 13:55:00,44.39,44.4,44.3,44.32,85200.0,29.7804,29.7871,29.72,29.7334,85200.0
2009-07-31 14:00:00,44.32,44.39,44.27,44.39,54500.0,29.7334,29.7804,29.6999,29.7804,54500.0
2009-07-31 14:05:00,44.39,44.39,44.26,44.39,141500.0,29.7804,29.7804,29.6931,29.7804,141500.0
2009-07-31 14:10:00,44.39,44.45,44.36,44.42,142800.0,29.7804,29.8206,29.7602,29.8005,142800.0
2009-07-31 14:15:00,44.4,44.47,44.39,44.42,84100.0,29.7871,29.834,29.7804,29.8005,84100.0
2009-07-31 14:20:00,44.41,44.44,44.31,44.32,134900.0,29.7938,29.8139,29.7267,29.7334,134900.0
2009-07-31 14:25:00,44.31,44.4,44.15,44.3,154100.0,29.7267,29.7871,29.6194,29.72,154100.0
2009-07-31 14:30:00,44.31,44.37,44.27,44.29,109700.0,29.7267,29.7669,29.6999,29.7133,109700.0
2009-07-31 14:35:00,44.28,44.3,44.18,44.22,148500.0,29.7066,29.72,29.6395,29.6663,148500.0
2009-07-31 14:40:00,44.22,44.23,44.09,44.14,139000.0,29.6663,29.673,29.5791,29.6126,139000.0
2009-07-31 14:45:00,44.15,44.19,44.01,44.09,176500.0,29.6194,29.6462,29.5254,29.5791,176500.0
2009-07-31 14:50:00,44.08,44.11,44.03,44.03,105900.0,29.5724,29.5925,29.5388,29.5388,105900.0
2009-07-31 14:55:00,44.05,44.09,43.99,44.03,126500.0,29.5523,29.5791,29.512,29.5388,126500.0
2009-07-31 15:00:00,44.03,44.1,44.0,44.07,106700.0,29.5388,29.5858,29.5187,29.5657,106700.0
2009-07-31 15:05:00,44.08,44.16,44.02,44.15,139900.0,29.5724,29.6261,29.5321,29.6194,139900.0
2009-07-31 15:10:00,44.16,44.21,44.14,44.18,103400.0,29.6261,29.6596,29.6126,29.6395,103400.0
2009-07-31 15:15:00,44.19,44.26,44.14,44.25,120600.0,29.6462,29.6931,29.6126,29.6864,120600.0
2009-07-31 15:20:00,44.25,44.35,44.24,44.27,169100.0,29.6864,29.7535,29.6797,29.6999,169100.0
2009-07-31 15:25:00,44.27,44.39,44.23,44.26,141800.0,29.6999,29.7804,29.673,29.6931,141800.0
2009-07-31 15:30:00,44.27,44.32,44.18,44.27,219100.0,29.6999,29.7334,29.6395,29.6999,219100.0
2009-07-31 15:35:00,44.27,44.32,44.25,44.29,148800.0,29.6999,29.7334,29.6864,29.7133,148800.0
2009-07-31 15:40:00,44.29,44.29,44.0,44.03,373000.0,29.7133,29.7133,29.5187,29.5388,373000.0
2009-07-31 15:45:00,44.04,44.1,44.01,44.04,213600.0,29.5456,29.5858,29.5254,29.5456,213600.0
2009-07-31 15:50:00,44.04,44.11,43.92,44.07,491600.0,29.5456,29.5925,29.465,29.5657,491600.0
2009-07-31 15:55:00,44.06,44.15,43.96,43.99,387000.0,29.559,29.6194,29.4919,29.512,387000.0
2009-08-03 09:30:00,44.68,44.96,44.68,44.94,429300.0,29.9749,30.1628,29.9749,30.1493,429300.0
2009-08-03 09:35:00,44.94,45.06,44.66,44.75,598100.0,30.1493,30.2299,29.9615,30.0219,598100.0
2009-08-03 09:40:00,44.73,44.78,44.35,44.44,472100.0,30.0085,30.042,29.7535,29.8139,472100.0
2009-08-03 09:45:00,44.44,44.62,44.34,44.6,265200.0,29.8139,29.9347,29.7468,29.9212,265200.0
2009-08-03 09:50:00,44.61,44.72,44.42,44.61,258000.0,29.928,30.0018,29.8005,29.928,258000.0
2009-08-03 09:55:00,44.63,44.92,44.59,44.87,212900.0,29.9414,30.1359,29.9145,30.1024,212900.0
2009-08-03 10:00:00,44.89,45.09,44.88,45.0,365600.0,30.1158,30.25,30.1091,30.1896,365600.0
2009-08-03 10:05:00,45.01,45.15,44.73,44.73,305300.0,30.1963,30.2902,30.0085,30.0085,305300.0
2009-08-03 10:10:00,44.83,45.13,44.7,45.12,184500.0,30.0756,30.2768,29.9883,30.2701,184500.0
2009-08-03 10:15:00,45.13,45.17,45.0,45.06,214300.0,30.2768,30.3036,30.1896,30.2299,214300.0
2009-08-03 10:20:00,45.04,45.2,45.01,45.04,197300.0,30.2164,30.3238,30.1963,30.2164,197300.0
2009-08-03 10:25:00,45.04,45.26,45.04,45.24,187400.0,30.2164,30.364,30.2164,30.3506,187400.0
2009-08-03 10:30:00,45.25,45.45,45.24,45.34,256900.0,30.3573,30.4915,30.3506,30.4177,256900.0
2009-08-03 10:35:00,45.33,45.38,45.28,45.33,191800.0,30.411,30.4445,30.3774,30.411,191800.0
2009-08-03 10:40:00,45.34,45.42,45.26,45.42,237600.0,30.4177,30.4714,30.364,30.4714,237600.0
2009-08-03 10:45:00,45.43,45.45,45.33,45.35,270800.0,30.4781,30.4915,30.411,30.4244,270800.0
2009-08-03 10:50:00,45.35,45.35,45.22,45.23,182500.0,30.4244,30.4244,30.3372,30.3439,182500.0
2009-08-03 10:55:00,45.22,45.27,45.08,45.08,196500.0,30.3372,30.3707,30.2433,30.2433,196500.0
2009-08-03 11:00:00,45.09,45.27,45.08,45.25,115100.0,30.25,30.3707,30.2433,30.3573,115100.0
2009-08-03 11:05:00,45.26,45.34,45.12,45.14,274200.0,30.364,30.4177,30.2701,30.2835,274200.0
2009-08-03 11:10:00,45.17,45.23,45.05,45.05,132000.0,30.3036,30.3439,30.2231,30.2231,132000.0
2009-08-03 11:15:00,45.05,45.05,44.88,44.96,233100.0,30.2231,30.2231,30.1091,30.1628,233100.0
2009-08-03 11:20:00,44.97,45.06,44.82,45.01,200400.0,30.1695,30.2299,30.0688,30.1963,200400.0
2009-08-03 11:25:00,45.0,45.06,44.84,44.92,152300.0,30.1896,30.2299,30.0823,30.1359,152300.0
2009-08-03 11:30:00,44.92,45.0,44.88,44.91,93700.0,30.1359,30.1896,30.1091,30.1292,93700.0
2009-08-03 11:35:00,44.91,45.05,44.86,45.0,84900.0,30.1292,30.2231,30.0957,30.1896,84900.0
2009-08-03 11:40:00,45.01,45.21,45.0,45.17,129600.0,30.1963,30.3305,30.1896,30.3036,129600.0
2009-08-03 11:45:00,45.17,45.19,45.08,45.1,88500.0,30.3036,30.3171,30.2433,30.2567,88500.0
2009-08-03 11:50:00,45.1,45.1,45.0,45.02,79500.0,30.2567,30.2567,30.1896,30.203,79500.0
2009-08-03 11:55:00,45.03,45.18,45.02,45.15,84600.0,30.2097,30.3104,30.203,30.2902,84600.0
2009-08-03 12:00:00,45.15,45.23,45.14,45.18,102100.0,30.2902,30.3439,30.2835,30.3104,102100.0
2009-08-03 12:05:00,45.19,45.23,45.11,45.13,101100.0,30.3171,30.3439,30.2634,30.2768,101100.0
2009-08-03 12:10:00,45.13,45.14,45.08,45.1,99000.0,30.2768,30.2835,30.2433,30.2567,99000.0
2009-08-03 12:15:00,45.1,45.15,45.05,45.11,59400.0,30.2567,30.2902,30.2231,30.2634,59400.0
2009-08-03 12:20:00,45.11,45.22,45.08,45.22,74900.0,30.2634,30.3372,30.2433,30.3372,74900.0
2009-08-03 12:25:00,45.22,45.24,45.16,45.24,78100.0,30.3372,30.3506,30.2969,30.3506,78100.0
2009-08-03 12:30:00,45.24,45.28,45.14,45.15,74500.0,30.3506,30.3774,30.2835,30.2902,74500.0
2009-08-03 12:35:00,45.14,45.2,45.04,45.15,80700.0,30.2835,30.3238,30.2164,30.2902,80700.0
2009-08-03 12:40:00,45.14,45.14,45.04,45.13,58800.0,30.2835,30.2835,30.2164,30.2768,58800.0
2009-08-03 12:45:00,45.14,45.21,45.13,45.16,35200.0,30.2835,30.3305,30.2768,30.2969,35200.0
2009-08-03 12:50:00,45.16,45.16,45.07,45.13,38400.0,30.2969,30.2969,30.2366,30.2768,38400.0
2009-08-03 12:55:00,45.12,45.22,45.08,45.21,47300.0,30.2701,30.3372,30.2433,30.3305,47300.0
2009-08-03 13:00:00,45.21,45.32,45.21,45.25,92000.0,30.3305,30.4043,30.3305,30.3573,92000.0
2009-08-03 13:05:00,45.26,45.34,45.26,45.33,90900.0,30.364,30.4177,30.364,30.411,90900.0
2009-08-03 13:10:00,45.33,45.39,45.29,45.34,87800.0,30.411,30.4512,30.3842,30.4177,87800.0
2009-08-03 13:15:00,45.34,45.38,45.29,45.36,98600.0,30.4177,30.4445,30.3842,30.4311,98600.0
2009-08-03 13:20:00,45.35,45.42,45.35,45.39,79300.0,30.4244,30.4714,30.4244,30.4512,79300.0
2009-08-03 13:25:00,45.4,45.4,45.33,45.34,51200.0,30.458,30.458,30.411,30.4177,51200.0
2009-08-03 13:30:00,45.34,45.42,45.34,45.38,66500.0,30.4177,30.4714,30.4177,30.4445,66500.0
2009-08-03 13:35:00,45.38,45.39,45.32,45.37,70900.0,30.4445,30.4512,30.4043,30.4378,70900.0
2009-08-03 13:40:00,45.38,45.45,45.35,45.44,129900.0,30.4445,30.4915,30.4244,30.4848,129900.0
2009-08-03 13:45:00,45.44,45.49,45.41,45.46,112600.0,30.4848,30.5183,30.4647,30.4982,112600.0
2009-08-03 13:50:00,45.45,45.47,45.39,45.45,64000.0,30.4915,30.5049,30.4512,30.4915,64000.0
2009-08-03 13:55:00,45.46,45.46,45.41,45.44,58200.0,30.4982,30.4982,30.4647,30.4848,58200.0
2009-08-03 14:00:00,45.44,45.49,45.42,45.47,107600.0,30.4848,30.5183,30.4714,30.5049,107600.0
2009-08-03 14:05:00,45.47,45.47,45.39,45.41,70200.0,30.5049,30.5049,30.4512,30.4647,70200.0
2009-08-03 14:10:00,45.42,45.45,45.39,45.41,77200.0,30.4714,30.4915,30.4512,30.4647,77200.0
2009-08-03 14:15:00,45.41,45.44,45.36,45.36,85800.0,30.4647,30.4848,30.4311,30.4311,85800.0
2009-08-03 14:20:00,45.37,45.45,45.37,45.41,108500.0,30.4378,30.4915,30.4378,30.4647,108500.0
2009-08-03 14:25:00,45.41,45.47,45.39,45.4,76000.0,30.4647,30.5049,30.4512,30.458,76000.0
2009-08-03 14:30:00,45.4,45.41,45.27,45.31,100500.0,30.458,30.4647,30.3707,30.3976,100500.0
2009-08-03 14:35:00,45.3,45.37,45.28,45.34,81000.0,30.3909,30.4378,30.3774,30.4177,81000.0
2009-08-03 14:40:00,45.34,45.4,45.29,45.31,49300.0,30.4177,30.458,30.3842,30.3976,49300.0
2009-08-03 14:45:00,45.31,45.38,45.26,45.27,115500.0,30.3976,30.4445,30.364,30.3707,115500.0
2009-08-03 14:50:00,45.26,45.26,45.13,45.17,198300.0,30.364,30.364,30.2768,30.3036,198300.0
2009-08-03 14:55:00,45.19,45.19,45.11,45.12,113100.0,30.3171,30.3171,30.2634,30.2701,113100.0
2009-08-03 15:00:00,45.12,45.2,45.12,45.19,120400.0,30.2701,30.3238,30.2701,30.3171,120400.0
2009-08-03 15:05:00,45.18,45.23,45.18,45.23,57300.0,30.3104,30.3439,30.3104,30.3439,57300.0
2009-08-03 15:10:00,45.22,45.34,45.22,45.32,90700.0,30.3372,30.4177,30.3372,30.4043,90700.0
2009-08-03 15:15:00,45.32,45.43,45.31,45.42,158800.0,30.4043,30.4781,30.3976,30.4714,158800.0
2009-08-03 15:20:00,45.43,45.43,45.3,45.31,133300.0,30.4781,30.4781,30.3909,30.3976,133300.0
2009-08-03 15:25:00,45.31,45.38,45.26,45.3,164700.0,30.3976,30.4445,30.364,30.3909,164700.0
2009-08-03 15:30:00,45.3,45.3,45.2,45.26,134600.0,30.3909,30.3909,30.3238,30.364,134600.0
2009-08-03 15:35:00,45.27,45.27,45.15,45.15,194000.0,30.3707,30.3707,30.2902,30.2902,194000.0
2009-08-03 15:40:00,45.15,45.22,45.07,45.07,169200.0,30.2902,30.3372,30.2366,30.2366,169200.0
2009-08-03 15:45:00,45.08,45.11,45.0,45.04,263500.0,30.2433,30.2634,30.1896,30.2164,263500.0
2009-08-03 15:50:00,45.05,45.18,45.03,45.15,204500.0,30.2231,30.3104,30.2097,30.2902,204500.0
2009-08-03 15:55:00,45.15,45.17,45.04,45.15,259400.0,30.2902,30.3036,30.2164,30.2902,259400.0
2009-08-04 09:30:00,45.45,46.34,45.35,46.22,1057900.0,30.4915,31.0886,30.4244,31.0081,1057900.0
2009-08-04 09:35:00,46.21,47.05,46.21,46.79,1366300.0,31.0014,31.5649,31.0014,31.3905,1366300.0
2009-08-04 09:40:00,46.77,46.8,46.55,46.68,763200.0,31.3771,31.3972,31.2295,31.3167,763200.0
2009-08-04 09:45:00,46.69,46.8,46.55,46.61,538800.0,31.3234,31.3972,31.2295,31.2697,538800.0
2009-08-04 09:50:00,46.61,46.76,46.48,46.72,526600.0,31.2697,31.3703,31.1825,31.3435,526600.0
2009-08-04 09:55:00,46.71,46.9,46.65,46.72,526600.0,31.3368,31.4643,31.2966,31.3435,526600.0
2009-08-04 10:00:00,46.73,47.09,46.73,46.98,680500.0,31.3502,31.5917,31.3502,31.5179,680500.0
2009-08-04 10:05:00,46.98,47.12,46.95,47.04,658800.0,31.5179,31.6119,31.4978,31.5582,658800.0
2009-08-04 10:10:00,47.04,47.15,46.97,47.05,663100.0,31.5582,31.632,31.5112,31.5649,663100.0
2009-08-04 10:15:00,47.05,47.13,46.92,46.98,393800.0,31.5649,31.6186,31.4777,31.5179,393800.0
2009-08-04 10:20:00,46.98,47.03,46.83,46.87,363000.0,31.5179,31.5515,31.4173,31.4441,363000.0
2009-08-04 10:25:00,46.88,46.93,46.73,46.91,314400.0,31.4509,31.4844,31.3502,31.471,314400.0
2009-08-04 10:30:00,46.92,47.0,46.82,46.96,264600.0,31.4777,31.5314,31.4106,31.5045,264600.0
2009-08-04 10:35:00,46.98,47.0,46.84,46.85,128600.0,31.5179,31.5314,31.424,31.4307,128600.0
2009-08-04 10:40:00,46.85,47.04,46.84,47.04,208700.0,31.4307,31.5582,31.424,31.5582,208700.0
2009-08-04 10:45:00,47.03,47.18,46.97,46.99,223800.0,31.5515,31.6521,31.5112,31.5247,223800.0
2009-08-04 10:50:00,46.99,47.09,46.94,47.08,168300.0,31.5247,31.5917,31.4911,31.585,168300.0
2009-08-04 10:55:00,47.09,47.17,47.02,47.09,193400.0,31.5917,31.6454,31.5448,31.5917,193400.0
2009-08-04 11:00:00,47.07,47.18,47.07,47.13,212700.0,31.5783,31.6521,31.5783,31.6186,212700.0
2009-08-04 11:05:00,47.13,47.14,47.0,47.1,166700.0,31.6186,31.6253,31.5314,31.5984,166700.0
2009-08-04 11:10:00,47.1,47.19,47.09,47.13,183300.0,31.5984,31.6588,31.5917,31.6186,183300.0
2009-08-04 11:15:00,47.13,47.3,47.12,47.3,197200.0,31.6186,31.7326,31.6119,31.7326,197200.0
2009-08-04 11:20:00,47.3,47.34,47.08,47.12,294900.0,31.7326,31.7595,31.585,31.6119,294900.0
2009-08-04 11:25:00,47.11,47.34,47.11,47.27,202500.0,31.6052,31.7595,31.6052,31.7125,202500.0
2009-08-04 11:30:00,47.27,47.3,47.15,47.16,148100.0,31.7125,31.7326,31.632,31.6387,148100.0
2009-08-04 11:35:00,47.19,47.33,47.15,47.3,161200.0,31.6588,31.7528,31.632,31.7326,161200.0
2009-08-04 11:40:00,47.31,47.45,47.29,47.4,303500.0,31.7393,31.8333,31.7259,31.7997,303500.0
2009-08-04 11:45:00,47.4,47.46,47.24,47.26,175600.0,31.7997,31.84,31.6924,31.7058,175600.0
2009-08-04 11:50:00,47.26,47.41,47.19,47.31,193900.0,31.7058,31.8064,31.6588,31.7393,193900.0
2009-08-04 11:55:00,47.31,47.45,47.31,47.38,153400.0,31.7393,31.8333,31.7393,31.7863,153400.0
2009-08-04 12:00:00,47.38,47.43,47.25,47.26,193100.0,31.7863,31.8198,31.6991,31.7058,193100.0
2009-08-04 12:05:00,47.26,47.41,47.24,47.41,177200.0,31.7058,31.8064,31.6924,31.8064,177200.0
2009-08-04 12:10:00,47.41,47.48,47.36,47.48,200400.0,31.8064,31.8534,31.7729,31.8534,200400.0
2009-08-04 12:15:00,47.48,47.5,47.4,47.46,215000.0,31.8534,31.8668,31.7997,31.84,215000.0
2009-08-04 12:20:00,47.45,47.57,47.45,47.54,191300.0,31.8333,31.9138,31.8333,31.8936,191300.0
2009-08-04 12:25:00,47.54,47.58,47.51,47.54,85000.0,31.8936,31.9205,31.8735,31.8936,85000.0
2009-08-04 12:30:00,47.53,47.56,47.48,47.5,113600.0,31.8869,31.9071,31.8534,31.8668,113600.0
2009-08-04 12:35:00,47.5,47.51,47.39,47.42,136600.0,31.8668,31.8735,31.793,31.8131,136600.0
2009-08-04 12:40:00,47.43,47.53,47.42,47.52,107400.0,31.8198,31.8869,31.8131,31.8802,107400.0
2009-08-04 12:45:00,47.52,47.56,47.43,47.56,199300.0,31.8802,31.9071,31.8198,31.9071,199300.0
2009-08-04 12:50:00,47.56,47.69,47.51,47.69,312800.0,31.9071,31.9943,31.8735,31.9943,312800.0
2009-08-04 12:55:00,47.69,47.81,47.67,47.77,314300.0,31.9943,32.0748,31.9808,32.0479,314300.0
2009-08-04 13:00:00,47.78,47.8,47.63,47.68,247300.0,32.0546,32.0681,31.954,31.9876,247300.0
2009-08-04 13:05:00,47.67,47.81,47.64,47.8,136500.0,31.9808,32.0748,31.9607,32.0681,136500.0
2009-08-04 13:10:00,47.79,47.81,47.71,47.76,87800.0,32.0614,32.0748,32.0077,32.0412,87800.0
2009-08-04 13:15:00,47.76,47.93,47.76,47.78,219100.0,32.0412,32.1553,32.0412,32.0546,219100.0
2009-08-04 13:20:00,47.78,47.79,47.63,47.72,199200.0,32.0546,32.0614,31.954,32.0144,199200.0
2009-08-04 13:25:00,47.69,47.72,47.65,47.71,224600.0,31.9943,32.0144,31.9674,32.0077,224600.0
2009-08-04 13:30:00,47.71,47.81,47.68,47.68,168800.0,32.0077,32.0748,31.9876,31.9876,168800.0
2009-08-04 13:35:00,47.69,47.75,47.6,47.62,171500.0,31.9943,32.0345,31.9339,31.9473,171500.0
2009-08-04 13:40:00,47.64,47.65,47.58,47.61,124900.0,31.9607,31.9674,31.9205,31.9406,124900.0
2009-08-04 13:45:00,47.61,47.61,47.51,47.51,190800.0,31.9406,31.9406,31.8735,31.8735,190800.0
2009-08-04 13:50:00,47.51,47.53,47.37,47.43,325100.0,31.8735,31.8869,31.7796,31.8198,325100.0
2009-08-04 13:55:00,47.43,47.43,47.18,47.27,399700.0,31.8198,31.8198,31.6521,31.7125,399700.0
2009-08-04 14:00:00,47.28,47.57,47.2,47.57,502100.0,31.7192,31.9138,31.6655,31.9138,502100.0
2009-08-04 14:05:00,47.56,47.61,47.39,47.51,356700.0,31.9071,31.9406,31.793,31.8735,356700.0
2009-08-04 14:10:00,47.5,47.79,47.47,47.65,373200.0,31.8668,32.0614,31.8467,31.9674,373200.0
2009-08-04 14:15:00,47.65,47.72,47.57,47.63,195400.0,31.9674,32.0144,31.9138,31.954,195400.0
2009-08-04 14:20:00,47.63,47.74,47.62,47.63,169100.0,31.954,32.0278,31.9473,31.954,169100.0
2009-08-04 14:25:00,47.63,47.79,47.6,47.73,243000.0,31.954,32.0614,31.9339,32.0211,243000.0
2009-08-04 14:30:00,47.73,47.87,47.6,47.65,523100.0,32.0211,32.115,31.9339,31.9674,523100.0
2009-08-04 14:35:00,47.65,47.83,47.62,47.78,267100.0,31.9674,32.0882,31.9473,32.0546,267100.0
2009-08-04 14:40:00,47.79,47.9,47.74,47.75,347400.0,32.0614,32.1352,32.0278,32.0345,347400.0
2009-08-04 14:45:00,47.76,47.82,47.65,47.7,198600.0,32.0412,32.0815,31.9674,32.001,198600.0
2009-08-04 14:50:00,47.69,47.74,47.6,47.73,272200.0,31.9943,32.0278,31.9339,32.0211,272200.0
2009-08-04 14:55:00,47.72,47.8,47.68,47.73,223700.0,32.0144,32.0681,31.9876,32.0211,223700.0
2009-08-04 15:00:00,47.74,47.8,47.68,47.76,225500.0,32.0278,32.0681,31.9876,32.0412,225500.0
2009-08-04 15:05:00,47.76,47.95,47.76,47.84,488400.0,32.0412,32.1687,32.0412,32.0949,488400.0
2009-08-04 15:10:00,47.83,47.88,47.76,47.84,293400.0,32.0882,32.1217,32.0412,32.0949,293400.0
2009-08-04 15:15:00,47.84,47.85,47.77,47.78,199400.0,32.0949,32.1016,32.0479,32.0546,199400.0
2009-08-04 15:20:00,47.79,47.9,47.77,47.84,226900.0,32.0614,32.1352,32.0479,32.0949,226900.0
2009-08-04 15:25:00,47.83,47.84,47.71,47.74,195500.0,32.0882,32.0949,32.0077,32.0278,195500.0
2009-08-04 15:30:00,47.74,47.78,47.61,47.65,294600.0,32.0278,32.0546,31.9406,31.9674,294600.0
2009-08-04 15:35:00,47.65,47.65,47.55,47.61,317300.0,31.9674,31.9674,31.9003,31.9406,317300.0
2009-08-04 15:40:00,47.6,47.71,47.57,47.63,472400.0,31.9339,32.0077,31.9138,31.954,472400.0
2009-08-04 15:45:00,47.63,47.72,47.6,47.67,487300.0,31.954,32.0144,31.9339,31.9808,487300.0
2009-08-04 15:50:00,47.67,47.85,47.67,47.81,596300.0,31.9808,32.1016,31.9808,32.0748,596300.0
2009-08-04 15:55:00,47.83,47.88,47.67,47.82,727600.0,32.0882,32.1217,31.9808,32.0815,727600.0
2009-08-05 09:30:00,47.76,47.81,47.3,47.59,628000.0,32.0412,32.0748,31.7326,31.9272,628000.0
2009-08-05 09:35:00,47.59,48.08,47.47,47.96,503400.0,31.9272,32.2559,31.8467,32.1754,503400.0
2009-08-05 09:40:00,47.94,48.07,47.61,47.96,291700.0,32.162,32.2492,31.9406,32.1754,291700.0
2009-08-05 09:45:00,47.95,48.07,47.64,47.66,450600.0,32.1687,32.2492,31.9607,31.9741,450600.0
2009-08-05 09:50:00,47.65,47.7,47.47,47.66,381100.0,31.9674,32.001,31.8467,31.9741,381100.0
2009-08-05 09:55:00,47.67,47.69,47.4,47.64,309300.0,31.9808,31.9943,31.7997,31.9607,309300.0
2009-08-05 10:00:00,47.67,47.69,47.02,47.23,490600.0,31.9808,31.9943,31.5448,31.6857,490600.0
2009-08-05 10:05:00,47.23,47.3,47.09,47.11,335100.0,31.6857,31.7326,31.5917,31.6052,335100.0
2009-08-05 10:10:00,47.11,47.22,47.03,47.15,338700.0,31.6052,31.679,31.5515,31.632,338700.0
2009-08-05 10:15:00,47.13,47.14,46.79,46.88,471700.0,31.6186,31.6253,31.3905,31.4509,471700.0
2009-08-05 10:20:00,46.89,47.1,46.73,47.07,264100.0,31.4576,31.5984,31.3502,31.5783,264100.0
2009-08-05 10:25:00,47.07,47.19,47.05,47.16,172100.0,31.5783,31.6588,31.5649,31.6387,172100.0
2009-08-05 10:30:00,47.15,47.15,46.89,46.94,202800.0,31.632,31.632,31.4576,31.4911,202800.0
2009-08-05 10:35:00,46.92,47.0,46.82,46.85,209500.0,31.4777,31.5314,31.4106,31.4307,209500.0
2009-08-05 10:40:00,46.87,47.09,46.85,47.03,186200.0,31.4441,31.5917,31.4307,31.5515,186200.0
2009-08-05 10:45:00,47.04,47.04,46.83,46.84,150300.0,31.5582,31.5582,31.4173,31.424,150300.0
2009-08-05 10:50:00,46.83,46.87,46.74,46.87,177700.0,31.4173,31.4441,31.3569,31.4441,177700.0
2009-08-05 10:55:00,46.87,47.0,46.81,46.97,185500.0,31.4441,31.5314,31.4039,31.5112,185500.0
2009-08-05 11:00:00,46.95,47.0,46.79,46.87,120500.0,31.4978,31.5314,31.3905,31.4441,120500.0
2009-08-05 11:05:00,46.85,46.94,46.71,46.93,177000.0,31.4307,31.4911,31.3368,31.4844,177000.0
2009-08-05 11:10:00,46.93,47.06,46.87,46.94,151000.0,31.4844,31.5716,31.4441,31.4911,151000.0
2009-08-05 11:15:00,46.95,47.0,46.88,46.92,126400.0,31.4978,31.5314,31.4509,31.4777,126400.0
2009-08-05 11:20:00,46.94,47.02,46.8,46.81,161700.0,31.4911,31.5448,31.3972,31.4039,161700.0
2009-08-05 11:25:00,46.8,46.81,46.7,46.76,200600.0,31.3972,31.4039,31.3301,31.3703,200600.0
2009-08-05 11:30:00,46.76,46.77,46.6,46.65,207800.0,31.3703,31.3771,31.263,31.2966,207800.0
2009-08-05 11:35:00,46.65,46.66,46.43,46.5,256900.0,31.2966,31.3033,31.149,31.1959,256900.0
2009-08-05 11:40:00,46.51,46.63,46.5,46.6,124800.0,31.2026,31.2831,31.1959,31.263,124800.0
2009-08-05 11:45:00,46.6,46.76,46.6,46.76,120100.0,31.263,31.3703,31.263,31.3703,120100.0
2009-08-05 11:50:00,46.76,46.81,46.67,46.76,153300.0,31.3703,31.4039,31.31,31.3703,153300.0
2009-08-05 11:55:00,46.76,46.8,46.71,46.73,102100.0,31.3703,31.3972,31.3368,31.3502,102100.0
2009-08-05 12:00:00,46.74,46.75,46.67,46.69,86700.0,31.3569,31.3636,31.31,31.3234,86700.0
2009-08-05 12:05:00,46.69,46.69,46.5,46.53,136700.0,31.3234,31.3234,31.1959,31.216,136700.0
2009-08-05 12:10:00,46.53,46.82,46.53,46.78,174500.0,31.216,31.4106,31.216,31.3838,174500.0
2009-08-05 12:15:00,46.79,46.93,46.71,46.93,106200.0,31.3905,31.4844,31.3368,31.4844,106200.0
2009-08-05 12:20:00,46.93,46.94,46.78,46.79,185700.0,31.4844,31.4911,31.3838,31.3905,185700.0
2009-08-05 12:25:00,46.79,46.83,46.64,46.66,110900.0,31.3905,31.4173,31.2898,31.3033,110900.0
2009-08-05 12:30:00,46.65,46.7,46.57,46.57,101400.0,31.2966,31.3301,31.2429,31.2429,101400.0
2009-08-05 12:35:00,46.58,46.63,46.52,46.53,90900.0,31.2496,31.2831,31.2093,31.216,90900.0
2009-08-05 12:40:00,46.54,46.7,46.54,46.65,74600.0,31.2228,31.3301,31.2228,31.2966,74600.0
2009-08-05 12:45:00,46.67,46.73,46.62,46.7,78500.0,31.31,31.3502,31.2764,31.3301,78500.0
2009-08-05 12:50:00,46.69,46.8,46.69,46.75,81300.0,31.3234,31.3972,31.3234,31.3636,81300.0
2009-08-05 12:55:00,46.76,46.76,46.61,46.63,78700.0,31.3703,31.3703,31.2697,31.2831,78700.0
2009-08-05 13:00:00,46.63,46.72,46.6,46.62,136500.0,31.2831,31.3435,31.263,31.2764,136500.0
2009-08-05 13:05:00,46.62,46.64,46.5,46.54,155200.0,31.2764,31.2898,31.1959,31.2228,155200.0
2009-08-05 13:10:00,46.53,46.6,46.51,46.58,86500.0,31.216,31.263,31.2026,31.2496,86500.0
2009-08-05 13:15:00,46.57,46.68,46.56,46.57,163400.0,31.2429,31.3167,31.2362,31.2429,163400.0
2009-08-05 13:20:00,46.57,46.57,46.5,46.53,130400.0,31.2429,31.2429,31.1959,31.216,130400.0
2009-08-05 13:25:00,46.53,46.72,46.5,46.71,194000.0,31.216,31.3435,31.1959,31.3368,194000.0
2009-08-05 13:30:00,46.71,46.77,46.68,46.71,117000.0,31.3368,31.3771,31.3167,31.3368,117000.0
2009-08-05 13:35:00,46.72,46.75,46.67,46.69,76400.0,31.3435,31.3636,31.31,31.3234,76400.0
2009-08-05 13:40:00,46.7,46.73,46.65,46.7,152100.0,31.3301,31.3502,31.2966,31.3301,152100.0
2009-08-05 13:45:00,46.69,46.7,46.61,46.65,69100.0,31.3234,31.3301,31.2697,31.2966,69100.0
2009-08-05 13:50:00,46.64,46.65,46.52,46.56,79400.0,31.2898,31.2966,31.2093,31.2362,79400.0
2009-08-05 13:55:00,46.56,46.67,46.52,46.54,76100.0,31.2362,31.31,31.2093,31.2228,76100.0
2009-08-05 14:00:00,46.56,46.59,46.47,46.56,197800.0,31.2362,31.2563,31.1758,31.2362,197800.0
2009-08-05 14:05:00,46.55,46.62,46.55,46.59,80100.0,31.2295,31.2764,31.2295,31.2563,80100.0
2009-08-05 14:10:00,46.58,46.7,46.58,46.66,152300.0,31.2496,31.3301,31.2496,31.3033,152300.0
2009-08-05 14:15:00,46.66,46.67,46.57,46.64,119200.0,31.3033,31.31,31.2429,31.2898,119200.0
2009-08-05 14:20:00,46.63,46.67,46.52,46.64,136000.0,31.2831,31.31,31.2093,31.2898,136000.0
2009-08-05 14:25:00,46.64,46.66,46.56,46.61,95800.0,31.2898,31.3033,31.2362,31.2697,95800.0
2009-08-05 14:30:00,46.61,46.65,46.58,46.61,72600.0,31.2697,31.2966,31.2496,31.2697,72600.0
2009-08-05 14:35:00,46.61,46.64,46.59,46.63,110900.0,31.2697,31.2898,31.2563,31.2831,110900.0
2009-08-05 14:40:00,46.64,46.8,46.62,46.75,224100.0,31.2898,31.3972,31.2764,31.3636,224100.0
2009-08-05 14:45:00,46.75,46.97,46.75,46.97,176200.0,31.3636,31.5112,31.3636,31.5112,176200.0
2009-08-05 14:50:00,46.97,47.0,46.82,46.83,176500.0,31.5112,31.5314,31.4106,31.4173,176500.0
2009-08-05 14:55:00,46.83,46.89,46.8,46.89,100700.0,31.4173,31.4576,31.3972,31.4576,100700.0
2009-08-05 15:00:00,46.89,46.92,46.83,46.86,116600.0,31.4576,31.4777,31.4173,31.4374,116600.0
2009-08-05 15:05:00,46.86,46.94,46.86,46.94,101700.0,31.4374,31.4911,31.4374,31.4911,101700.0
2009-08-05 15:10:00,46.93,47.0,46.9,46.95,158100.0,31.4844,31.5314,31.4643,31.4978,158100.0
2009-08-05 15:15:00,46.96,46.98,46.92,46.92,80200.0,31.5045,31.5179,31.4777,31.4777,80200.0
2009-08-05 15:20:00,46.92,47.0,46.92,46.96,134100.0,31.4777,31.5314,31.4777,31.5045,134100.0
2009-08-05 15:25:00,46.96,47.13,46.96,47.13,232300.0,31.5045,31.6186,31.5045,31.6186,232300.0
2009-08-05 15:30:00,47.13,47.13,46.8,46.85,330300.0,31.6186,31.6186,31.3972,31.4307,330300.0
2009-08-05 15:35:00,46.85,46.86,46.73,46.78,195300.0,31.4307,31.4374,31.3502,31.3838,195300.0
2009-08-05 15:40:00,46.77,46.82,46.72,46.81,179100.0,31.3771,31.4106,31.3435,31.4039,179100.0
2009-08-05 15:45:00,46.82,46.82,46.59,46.63,365000.0,31.4106,31.4106,31.2563,31.2831,365000.0
2009-08-05 15:50:00,46.64,46.69,46.62,46.62,309500.0,31.2898,31.3234,31.2764,31.2764,309500.0
2009-08-05 15:55:00,46.62,46.73,46.58,46.68,471100.0,31.2764,31.3502,31.2496,31.3167,471100.0
2009-08-06 09:30:00,47.12,47.44,46.88,47.28,376100.0,31.6119,31.8265,31.4509,31.7192,376100.0
2009-08-06 09:35:00,47.29,47.6,47.14,47.56,363600.0,31.7259,31.9339,31.6253,31.9071,363600.0
2009-08-06 09:40:00,47.56,47.8,47.34,47.35,400200.0,31.9071,32.0681,31.7595,31.7662,400200.0
2009-08-06 09:45:00,47.34,47.49,47.1,47.11,254900.0,31.7595,31.8601,31.5984,31.6052,254900.0
2009-08-06 09:50:00,47.11,47.29,46.97,47.0,436200.0,31.6052,31.7259,31.5112,31.5314,436200.0
2009-08-06 09:55:00,47.01,47.26,46.92,47.16,307100.0,31.5381,31.7058,31.4777,31.6387,307100.0
2009-08-06 10:00:00,47.18,47.18,46.92,47.03,233600.0,31.6521,31.6521,31.4777,31.5515,233600.0
2009-08-06 10:05:00,47.01,47.29,47.01,47.09,240300.0,31.5381,31.7259,31.5381,31.5917,240300.0
2009-08-06 10:10:00,47.11,47.19,46.95,46.99,168300.0,31.6052,31.6588,31.4978,31.5247,168300.0
2009-08-06 10:15:00,47.0,47.0,46.7,46.82,254800.0,31.5314,31.5314,31.3301,31.4106,254800.0
2009-08-06 10:20:00,46.82,47.11,46.7,47.06,176600.0,31.4106,31.6052,31.3301,31.5716,176600.0
2009-08-06 10:25:00,47.08,47.08,46.85,47.06,153700.0,31.585,31.585,31.4307,31.5716,153700.0
2009-08-06 10:30:00,47.06,47.06,46.96,46.98,271900.0,31.5716,31.5716,31.5045,31.5179,271900.0
2009-08-06 10:35:00,46.99,47.01,46.86,46.94,250900.0,31.5247,31.5381,31.4374,31.4911,250900.0
2009-08-06 10:40:00,46.94,46.98,46.91,46.95,128400.0,31.4911,31.5179,31.471,31.4978,128400.0
2009-08-06 10:45:00,46.94,47.07,46.94,47.02,172600.0,31.4911,31.5783,31.4911,31.5448,172600.0
2009-08-06 10:50:00,47.02,47.05,46.86,46.89,164900.0,31.5448,31.5649,31.4374,31.4576,164900.0
2009-08-06 10:55:00,46.89,46.99,46.83,46.86,138800.0,31.4576,31.5247,31.4173,31.4374,138800.0
2009-08-06 11:00:00,46.86,46.89,46.72,46.76,241100.0,31.4374,31.4576,31.3435,31.3703,241100.0
2009-08-06 11:05:00,46.76,46.8,46.56,46.62,259800.0,31.3703,31.3972,31.2362,31.2764,259800.0
2009-08-06 11:10:00,46.61,46.88,46.6,46.84,175000.0,31.2697,31.4509,31.263,31.424,175000.0
2009-08-06 11:15:00,46.84,47.11,46.84,47.0,124700.0,31.424,31.6052,31.424,31.5314,124700.0
2009-08-06 11:20:00,47.01,47.09,46.98,47.07,54900.0,31.5381,31.5917,31.5179,31.5783,54900.0
2009-08-06 11:25:00,47.07,47.25,47.06,47.19,174800.0,31.5783,31.6991,31.5716,31.6588,174800.0
2009-08-06 11:30:00,47.18,47.23,47.04,47.08,91800.0,31.6521,31.6857,31.5582,31.585,91800.0
2009-08-06 11:35:00,47.09,47.23,47.07,47.17,90100.0,31.5917,31.6857,31.5783,31.6454,90100.0
2009-08-06 11:40:00,47.17,47.24,47.16,47.19,59900.0,31.6454,31.6924,31.6387,31.6588,59900.0
2009-08-06 11:45:00,47.19,47.33,47.19,47.31,77700.0,31.6588,31.7528,31.6588,31.7393,77700.0
2009-08-06 11:50:00,47.32,47.38,47.3,47.34,89900.0,31.746,31.7863,31.7326,31.7595,89900.0
2009-08-06 11:55:00,47.34,47.36,47.17,47.22,104200.0,31.7595,31.7729,31.6454,31.679,104200.0
2009-08-06 12:00:00,47.22,47.23,47.07,47.11,74500.0,31.679,31.6857,31.5783,31.6052,74500.0
2009-08-06 12:05:00,47.1,47.13,47.04,47.1,83100.0,31.5984,31.6186,31.5582,31.5984,83100.0
2009-08-06 12:10:00,47.1,47.1,46.99,47.04,91300.0,31.5984,31.5984,31.5247,31.5582,91300.0
2009-08-06 12:15:00,47.03,47.04,46.87,46.92,122300.0,31.5515,31.5582,31.4441,31.4777,122300.0
2009-08-06 12:20:00,46.92,47.11,46.87,47.1,106500.0,31.4777,31.6052,31.4441,31.5984,106500.0
2009-08-06 12:25:00,47.11,47.19,46.97,46.97,157200.0,31.6052,31.6588,31.5112,31.5112,157200.0
2009-08-06 12:30:00,46.97,47.0,46.91,46.93,104800.0,31.5112,31.5314,31.471,31.4844,104800.0
2009-08-06 12:35:00,46.94,47.04,46.92,47.03,68500.0,31.4911,31.5582,31.4777,31.5515,68500.0
2009-08-06 12:40:00,47.03,47.22,47.02,47.16,114500.0,31.5515,31.679,31.5448,31.6387,114500.0
2009-08-06 12:45:00,47.17,47.21,47.11,47.13,63700.0,31.6454,31.6722,31.6052,31.6186,63700.0
2009-08-06 12:50:00,47.15,47.15,47.01,47.09,63300.0,31.632,31.632,31.5381,31.5917,63300.0
2009-08-06 12:55:00,47.09,47.13,47.05,47.1,43900.0,31.5917,31.6186,31.5649,31.5984,43900.0
2009-08-06 13:00:00,47.09,47.16,47.06,47.1,84600.0,31.5917,31.6387,31.5716,31.5984,84600.0
2009-08-06 13:05:00,47.1,47.2,47.07,47.18,39700.0,31.5984,31.6655,31.5783,31.6521,39700.0
2009-08-06 13:10:00,47.18,47.19,47.08,47.11,57400.0,31.6521,31.6588,31.585,31.6052,57400.0
2009-08-06 13:15:00,47.13,47.19,47.12,47.16,64000.0,31.6186,31.6588,31.6119,31.6387,64000.0
2009-08-06 13:20:00,47.16,47.21,47.13,47.2,72500.0,31.6387,31.6722,31.6186,31.6655,72500.0
2009-08-06 13:25:00,47.2,47.22,47.16,47.22,100200.0,31.6655,31.679,31.6387,31.679,100200.0
2009-08-06 13:30:00,47.22,47.33,47.22,47.25,115800.0,31.679,31.7528,31.679,31.6991,115800.0
2009-08-06 13:35:00,47.24,47.29,47.18,47.19,73500.0,31.6924,31.7259,31.6521,31.6588,73500.0
2009-08-06 13:40:00,47.18,47.21,46.93,46.95,96300.0,31.6521,31.6722,31.4844,31.4978,96300.0
2009-08-06 13:45:00,46.94,47.08,46.93,46.97,75000.0,31.4911,31.585,31.4844,31.5112,75000.0
2009-08-06 13:50:00,46.98,47.03,46.95,46.96,77300.0,31.5179,31.5515,31.4978,31.5045,77300.0
2009-08-06 13:55:00,46.96,47.03,46.91,46.95,66000.0,31.5045,31.5515,31.471,31.4978,66000.0
2009-08-06 14:00:00,46.95,46.95,46.72,46.73,111600.0,31.4978,31.4978,31.3435,31.3502,111600.0
2009-08-06 14:05:00,46.72,46.75,46.67,46.74,237200.0,31.3435,31.3636,31.31,31.3569,237200.0
2009-08-06 14:10:00,46.74,46.75,46.62,46.71,158600.0,31.3569,31.3636,31.2764,31.3368,158600.0
2009-08-06 14:15:00,46.71,46.71,46.63,46.66,110500.0,31.3368,31.3368,31.2831,31.3033,110500.0
2009-08-06 14:20:00,46.64,46.68,46.6,46.68,120000.0,31.2898,31.3167,31.263,31.3167,120000.0
2009-08-06 14:25:00,46.67,46.93,46.66,46.88,132000.0,31.31,31.4844,31.3033,31.4509,132000.0
2009-08-06 14:30:00,46.87,46.89,46.7,46.8,102900.0,31.4441,31.4576,31.3301,31.3972,102900.0
2009-08-06 14:35:00,46.8,46.87,46.78,46.82,72400.0,31.3972,31.4441,31.3838,31.4106,72400.0
2009-08-06 14:40:00,46.83,46.85,46.7,46.71,69100.0,31.4173,31.4307,31.3301,31.3368,69100.0
2009-08-06 14:45:00,46.71,46.74,46.66,46.73,102700.0,31.3368,31.3569,31.3033,31.3502,102700.0
2009-08-06 14:50:00,46.73,46.78,46.68,46.77,77200.0,31.3502,31.3838,31.3167,31.3771,77200.0
2009-08-06 14:55:00,46.77,46.89,46.75,46.79,152100.0,31.3771,31.4576,31.3636,31.3905,152100.0
2009-08-06 15:00:00,46.8,46.97,46.76,46.95,119500.0,31.3972,31.5112,31.3703,31.4978,119500.0
2009-08-06 15:05:00,46.96,47.05,46.91,47.02,145400.0,31.5045,31.5649,31.471,31.5448,145400.0
2009-08-06 15:10:00,47.02,47.04,46.99,47.03,117500.0,31.5448,31.5582,31.5247,31.5515,117500.0
2009-08-06 15:15:00,47.04,47.23,47.03,47.22,185500.0,31.5582,31.6857,31.5515,31.679,185500.0
2009-08-06 15:20:00,47.22,47.3,47.13,47.26,130800.0,31.679,31.7326,31.6186,31.7058,130800.0
2009-08-06 15:25:00,47.26,47.29,47.2,47.23,98900.0,31.7058,31.7259,31.6655,31.6857,98900.0
2009-08-06 15:30:00,47.24,47.28,47.05,47.14,136900.0,31.6924,31.7192,31.5649,31.6253,136900.0
2009-08-06 15:35:00,47.14,47.25,47.06,47.23,149000.0,31.6253,31.6991,31.5716,31.6857,149000.0
2009-08-06 15:40:00,47.23,47.23,47.07,47.19,159300.0,31.6857,31.6857,31.5783,31.6588,159300.0
2009-08-06 15:45:00,47.18,47.25,47.13,47.19,208400.0,31.6521,31.6991,31.6186,31.6588,208400.0
2009-08-06 15:50:00,47.2,47.21,47.01,47.09,336400.0,31.6655,31.6722,31.5381,31.5917,336400.0
2009-08-06 15:55:00,47.1,47.21,47.04,47.15,358500.0,31.5984,31.6722,31.5582,31.632,358500.0
2009-08-07 09:30:00,47.95,48.05,47.78,47.92,602900.0,32.1687,32.2358,32.0546,32.1486,602900.0
2009-08-07 09:35:00,47.9,47.95,47.53,47.65,429800.0,32.1352,32.1687,31.8869,31.9674,429800.0
2009-08-07 09:40:00,47.64,47.95,47.64,47.82,288300.0,31.9607,32.1687,31.9607,32.0815,288300.0
2009-08-07 09:45:00,47.82,47.96,47.74,47.9,154700.0,32.0815,32.1754,32.0278,32.1352,154700.0
2009-08-07 09:50:00,47.92,48.02,47.88,47.94,284100.0,32.1486,32.2157,32.1217,32.162,284100.0
2009-08-07 09:55:00,47.95,48.01,47.77,47.78,290100.0,32.1687,32.2089,32.0479,32.0546,290100.0
2009-08-07 10:00:00,47.78,47.8,47.55,47.71,226400.0,32.0546,32.0681,31.9003,32.0077,226400.0
2009-08-07 10:05:00,47.71,47.73,47.42,47.52,285600.0,32.0077,32.0211,31.8131,31.8802,285600.0
2009-08-07 10:10:00,47.54,47.75,47.43,47.48,229500.0,31.8936,32.0345,31.8198,31.8534,229500.0
2009-08-07 10:15:00,47.48,47.71,47.46,47.62,232000.0,31.8534,32.0077,31.84,31.9473,232000.0
2009-08-07 10:20:00,47.64,47.67,47.45,47.64,207100.0,31.9607,31.9808,31.8333,31.9607,207100.0
2009-08-07 10:25:00,47.65,48.0,47.65,47.97,333100.0,31.9674,32.2022,31.9674,32.1821,333100.0
2009-08-07 10:30:00,47.97,48.01,47.9,47.97,364600.0,32.1821,32.2089,32.1352,32.1821,364600.0
2009-08-07 10:35:00,47.99,48.2,47.92,47.96,727700.0,32.1955,32.3364,32.1486,32.1754,727700.0
2009-08-07 10:40:00,47.98,48.04,47.76,47.76,321600.0,32.1888,32.2291,32.0412,32.0412,321600.0
2009-08-07 10:45:00,47.76,47.9,47.76,47.87,279500.0,32.0412,32.1352,32.0412,32.115,279500.0
2009-08-07 10:50:00,47.86,47.89,47.8,47.89,210500.0,32.1083,32.1284,32.0681,32.1284,210500.0
2009-08-07 10:55:00,47.9,47.99,47.8,47.9,282900.0,32.1352,32.1955,32.0681,32.1352,282900.0
2009-08-07 11:00:00,47.88,48.01,47.88,47.99,258400.0,32.1217,32.2089,32.1217,32.1955,258400.0
2009-08-07 11:05:00,47.98,48.0,47.97,48.0,214000.0,32.1888,32.2022,32.1821,32.2022,214000.0
2009-08-07 11:10:00,48.0,48.0,47.93,47.93,137600.0,32.2022,32.2022,32.1553,32.1553,137600.0
2009-08-07 11:15:00,47.95,47.95,47.82,47.87,173300.0,32.1687,32.1687,32.0815,32.115,173300.0
2009-08-07 11:20:00,47.88,47.94,47.84,47.9,128100.0,32.1217,32.162,32.0949,32.1352,128100.0
2009-08-07 11:25:00,47.9,47.94,47.85,47.9,138700.0,32.1352,32.162,32.1016,32.1352,138700.0
2009-08-07 11:30:00,47.9,48.0,47.86,47.98,105300.0,32.1352,32.2022,32.1083,32.1888,105300.0
2009-08-07 11:35:00,47.97,48.07,47.97,48.02,243400.0,32.1821,32.2492,32.1821,32.2157,243400.0
2009-08-07 11:40:00,48.03,48.04,47.92,47.95,137400.0,32.2224,32.2291,32.1486,32.1687,137400.0
2009-08-07 11:45:00,47.96,47.99,47.82,47.93,170200.0,32.1754,32.1955,32.0815,32.1553,170200.0
2009-08-07 11:50:00,47.92,48.05,47.91,48.03,105100.0,32.1486,32.2358,32.1419,32.2224,105100.0
2009-08-07 11:55:00,48.03,48.11,47.98,47.98,145500.0,32.2224,32.276,32.1888,32.1888,145500.0
2009-08-07 12:00:00,47.99,48.03,47.95,48.0,105700.0,32.1955,32.2224,32.1687,32.2022,105700.0
2009-08-07 12:05:00,47.99,48.01,47.96,47.97,60700.0,32.1955,32.2089,32.1754,32.1821,60700.0
2009-08-07 12:10:00,47.97,48.01,47.97,47.99,77900.0,32.1821,32.2089,32.1821,32.1955,77900.0
2009-08-07 12:15:00,47.97,48.0,47.86,47.93,92500.0,32.1821,32.2022,32.1083,32.1553,92500.0
2009-08-07 12:20:00,47.94,47.95,47.9,47.95,30100.0,32.162,32.1687,32.1352,32.1687,30100.0
2009-08-07 12:25:00,47.94,47.97,47.88,47.92,81500.0,32.162,32.1821,32.1217,32.1486,81500.0
2009-08-07 12:30:00,47.93,47.94,47.88,47.93,99000.0,32.1553,32.162,32.1217,32.1553,99000.0
2009-08-07 12:35:00,47.94,48.0,47.93,47.97,104900.0,32.162,32.2022,32.1553,32.1821,104900.0
2009-08-07 12:40:00,48.0,48.03,47.96,48.0,89000.0,32.2022,32.2224,32.1754,32.2022,89000.0
2009-08-07 12:45:00,48.0,48.04,47.95,47.99,101900.0,32.2022,32.2291,32.1687,32.1955,101900.0
2009-08-07 12:50:00,47.99,48.04,47.97,48.01,107300.0,32.1955,32.2291,32.1821,32.2089,107300.0
2009-08-07 12:55:00,48.01,48.02,47.95,47.97,119100.0,32.2089,32.2157,32.1687,32.1821,119100.0
2009-08-07 13:00:00,47.99,48.1,47.97,48.03,206700.0,32.1955,32.2693,32.1821,32.2224,206700.0
2009-08-07 13:05:00,48.03,48.06,47.97,48.0,166200.0,32.2224,32.2425,32.1821,32.2022,166200.0
2009-08-07 13:10:00,48.0,48.06,47.98,47.99,125300.0,32.2022,32.2425,32.1888,32.1955,125300.0
2009-08-07 13:15:00,48.0,48.09,48.0,48.01,112300.0,32.2022,32.2626,32.2022,32.2089,112300.0
2009-08-07 13:20:00,48.01,48.12,48.0,48.11,143100.0,32.2089,32.2827,32.2022,32.276,143100.0
2009-08-07 13:25:00,48.1,48.21,48.08,48.16,245800.0,32.2693,32.3431,32.2559,32.3096,245800.0
2009-08-07 13:30:00,48.17,48.22,48.05,48.1,292300.0,32.3163,32.3498,32.2358,32.2693,292300.0
2009-08-07 13:35:00,48.11,48.19,48.01,48.03,235400.0,32.276,32.3297,32.2089,32.2224,235400.0
2009-08-07 13:40:00,48.03,48.09,47.96,47.99,91700.0,32.2224,32.2626,32.1754,32.1955,91700.0
2009-08-07 13:45:00,48.0,48.02,47.98,48.0,97700.0,32.2022,32.2157,32.1888,32.2022,97700.0
2009-08-07 13:50:00,48.0,48.01,47.96,47.99,91900.0,32.2022,32.2089,32.1754,32.1955,91900.0
2009-08-07 13:55:00,47.99,48.02,47.97,47.99,115800.0,32.1955,32.2157,32.1821,32.1955,115800.0
2009-08-07 14:00:00,47.99,48.05,47.98,47.99,143400.0,32.1955,32.2358,32.1888,32.1955,143400.0
2009-08-07 14:05:00,48.0,48.01,47.96,48.0,103700.0,32.2022,32.2089,32.1754,32.2022,103700.0
2009-08-07 14:10:00,48.0,48.04,47.98,48.01,157100.0,32.2022,32.2291,32.1888,32.2089,157100.0
2009-08-07 14:15:00,48.01,48.04,47.97,47.98,105600.0,32.2089,32.2291,32.1821,32.1888,105600.0
2009-08-07 14:20:00,47.98,48.04,47.98,47.99,167100.0,32.1888,32.2291,32.1888,32.1955,167100.0
2009-08-07 14:25:00,48.0,48.01,47.84,47.93,121200.0,32.2022,32.2089,32.0949,32.1553,121200.0
2009-08-07 14:30:00,47.92,47.98,47.84,47.86,149300.0,32.1486,32.1888,32.0949,32.1083,149300.0
2009-08-07 14:35:00,47.86,47.88,47.77,47.77,75900.0,32.1083,32.1217,32.0479,32.0479,75900.0
2009-08-07 14:40:00,47.77,47.83,47.77,47.82,133000.0,32.0479,32.0882,32.0479,32.0815,133000.0
2009-08-07 14:45:00,47.82,47.86,47.78,47.78,68600.0,32.0815,32.1083,32.0546,32.0546,68600.0
2009-08-07 14:50:00,47.78,47.88,47.77,47.85,58800.0,32.0546,32.1217,32.0479,32.1016,58800.0
2009-08-07 14:55:00,47.86,47.92,47.85,47.88,58000.0,32.1083,32.1486,32.1016,32.1217,58000.0
2009-08-07 15:00:00,47.89,47.91,47.77,47.8,110300.0,32.1284,32.1419,32.0479,32.0681,110300.0
2009-08-07 15:05:00,47.81,47.88,47.7,47.79,160300.0,32.0748,32.1217,32.001,32.0614,160300.0
2009-08-07 15:10:00,47.81,47.84,47.76,47.78,94900.0,32.0748,32.0949,32.0412,32.0546,94900.0
2009-08-07 15:15:00,47.77,47.86,47.75,47.76,91300.0,32.0479,32.1083,32.0345,32.0412,91300.0
2009-08-07 15:20:00,47.76,47.82,47.7,47.79,128500.0,32.0412,32.0815,32.001,32.0614,128500.0
2009-08-07 15:25:00,47.78,47.82,47.7,47.79,174600.0,32.0546,32.0815,32.001,32.0614,174600.0
2009-08-07 15:30:00,47.8,47.8,47.7,47.78,210400.0,32.0681,32.0681,32.001,32.0546,210400.0
2009-08-07 15:35:00,47.78,47.8,47.62,47.66,259500.0,32.0546,32.0681,31.9473,31.9741,259500.0
2009-08-07 15:40:00,47.66,47.77,47.66,47.74,194400.0,31.9741,32.0479,31.9741,32.0278,194400.0
2009-08-07 15:45:00,47.74,47.79,47.67,47.78,258900.0,32.0278,32.0614,31.9808,32.0546,258900.0
2009-08-07 15:50:00,47.78,47.95,47.75,47.92,394100.0,32.0546,32.1687,32.0345,32.1486,394100.0
2009-08-07 15:55:00,47.92,47.95,47.76,47.76,331000.0,32.1486,32.1687,32.0412,32.0412,331000.0
2009-08-10 09:30:00,47.59,47.59,47.26,47.45,314000.0,31.9272,31.9272,31.7058,31.8333,314000.0
2009-08-10 09:35:00,47.43,47.88,47.43,47.76,345100.0,31.8198,32.1217,31.8198,32.0412,345100.0
2009-08-10 09:40:00,47.74,47.87,47.67,47.79,236800.0,32.0278,32.115,31.9808,32.0614,236800.0
2009-08-10 09:45:00,47.81,47.97,47.68,47.84,213500.0,32.0748,32.1821,31.9876,32.0949,213500.0
2009-08-10 09:50:00,47.84,47.95,47.69,47.91,145700.0,32.0949,32.1687,31.9943,32.1419,145700.0
2009-08-10 09:55:00,47.9,48.0,47.88,47.99,302700.0,32.1352,32.2022,32.1217,32.1955,302700.0
2009-08-10 10:00:00,47.99,47.99,47.82,47.84,242800.0,32.1955,32.1955,32.0815,32.0949,242800.0
2009-08-10 10:05:00,47.85,48.0,47.81,47.97,194800.0,32.1016,32.2022,32.0748,32.1821,194800.0
2009-08-10 10:10:00,47.99,48.13,47.99,48.01,334400.0,32.1955,32.2895,32.1955,32.2089,334400.0
2009-08-10 10:15:00,48.01,48.02,47.91,47.96,169200.0,32.2089,32.2157,32.1419,32.1754,169200.0
2009-08-10 10:20:00,47.97,48.0,47.91,47.99,130300.0,32.1821,32.2022,32.1419,32.1955,130300.0
2009-08-10 10:25:00,47.99,48.18,47.98,48.16,192500.0,32.1955,32.323,32.1888,32.3096,192500.0
2009-08-10 10:30:00,48.15,48.17,48.08,48.1,174400.0,32.3029,32.3163,32.2559,32.2693,174400.0
2009-08-10 10:35:00,48.1,48.15,48.03,48.14,195000.0,32.2693,32.3029,32.2224,32.2962,195000.0
2009-08-10 10:40:00,48.15,48.15,48.0,48.1,193300.0,32.3029,32.3029,32.2022,32.2693,193300.0
2009-08-10 10:45:00,48.1,48.13,48.05,48.05,128500.0,32.2693,32.2895,32.2358,32.2358,128500.0
2009-08-10 10:50:00,48.06,48.17,48.0,48.16,219700.0,32.2425,32.3163,32.2022,32.3096,219700.0
2009-08-10 10:55:00,48.16,48.17,48.09,48.13,114300.0,32.3096,32.3163,32.2626,32.2895,114300.0
2009-08-10 11:00:00,48.12,48.19,48.12,48.18,158700.0,32.2827,32.3297,32.2827,32.323,158700.0
2009-08-10 11:05:00,48.19,48.2,48.07,48.11,182000.0,32.3297,32.3364,32.2492,32.276,182000.0
2009-08-10 11:10:00,48.11,48.13,48.05,48.09,131800.0,32.276,32.2895,32.2358,32.2626,131800.0
2009-08-10 11:15:00,48.09,48.1,47.97,48.01,151100.0,32.2626,32.2693,32.1821,32.2089,151100.0
2009-08-10 11:20:00,48.0,48.0,47.85,47.9,86700.0,32.2022,32.2022,32.1016,32.1352,86700.0
2009-08-10 11:25:00,47.9,47.97,47.85,47.88,74500.0,32.1352,32.1821,32.1016,32.1217,74500.0
2009-08-10 11:30:00,47.89,47.89,47.8,47.81,50100.0,32.1284,32.1284,32.0681,32.0748,50100.0
2009-08-10 11:35:00,47.81,47.81,47.68,47.8,147900.0,32.0748,32.0748,31.9876,32.0681,147900.0
2009-08-10 11:40:00,47.79,47.81,47.71,47.74,114100.0,32.0614,32.0748,32.0077,32.0278,114100.0
2009-08-10 11:45:00,47.74,47.78,47.69,47.71,123500.0,32.0278,32.0546,31.9943,32.0077,123500.0
2009-08-10 11:50:00,47.72,47.76,47.7,47.71,77500.0,32.0144,32.0412,32.001,32.0077,77500.0
2009-08-10 11:55:00,47.71,47.73,47.61,47.73,75800.0,32.0077,32.0211,31.9406,32.0211,75800.0
2009-08-10 12:00:00,47.74,47.81,47.72,47.8,63600.0,32.0278,32.0748,32.0144,32.0681,63600.0
2009-08-10 12:05:00,47.8,47.81,47.72,47.74,48100.0,32.0681,32.0748,32.0144,32.0278,48100.0
2009-08-10 12:10:00,47.74,47.74,47.64,47.69,59400.0,32.0278,32.0278,31.9607,31.9943,59400.0
2009-08-10 12:15:00,47.69,47.79,47.68,47.78,46500.0,31.9943,32.0614,31.9876,32.0546,46500.0
2009-08-10 12:20:00,47.8,47.82,47.74,47.74,67700.0,32.0681,32.0815,32.0278,32.0278,67700.0
2009-08-10 12:25:00,47.75,47.75,47.53,47.55,111900.0,32.0345,32.0345,31.8869,31.9003,111900.0
2009-08-10 12:30:00,47.54,47.55,47.47,47.52,94800.0,31.8936,31.9003,31.8467,31.8802,94800.0
2009-08-10 12:35:00,47.52,47.53,47.45,47.47,84700.0,31.8802,31.8869,31.8333,31.8467,84700.0
2009-08-10 12:40:00,47.47,47.5,47.34,47.41,97700.0,31.8467,31.8668,31.7595,31.8064,97700.0
2009-08-10 12:45:00,47.41,47.43,47.36,47.39,46400.0,31.8064,31.8198,31.7729,31.793,46400.0
2009-08-10 12:50:00,47.39,47.42,47.35,47.37,70800.0,31.793,31.8131,31.7662,31.7796,70800.0
2009-08-10 12:55:00,47.37,47.37,47.26,47.28,80900.0,31.7796,31.7796,31.7058,31.7192,80900.0
2009-08-10 13:00:00,47.28,47.29,47.24,47.25,123600.0,31.7192,31.7259,31.6924,31.6991,123600.0
2009-08-10 13:05:00,47.25,47.25,47.0,47.02,229300.0,31.6991,31.6991,31.5314,31.5448,229300.0
2009-08-10 13:10:00,47.01,47.06,46.98,46.98,147000.0,31.5381,31.5716,31.5179,31.5179,147000.0
2009-08-10 13:15:00,46.99,46.99,46.89,46.89,131000.0,31.5247,31.5247,31.4576,31.4576,131000.0
2009-08-10 13:20:00,46.89,46.91,46.74,46.74,314800.0,31.4576,31.471,31.3569,31.3569,314800.0
2009-08-10 13:25:00,46.74,46.79,46.59,46.7,266200.0,31.3569,31.3905,31.2563,31.3301,266200.0
2009-08-10 13:30:00,46.69,46.92,46.66,46.9,120400.0,31.3234,31.4777,31.3033,31.4643,120400.0
2009-08-10 13:35:00,46.92,46.92,46.85,46.9,65000.0,31.4777,31.4777,31.4307,31.4643,65000.0
2009-08-10 13:40:00,46.9,47.06,46.88,47.06,102000.0,31.4643,31.5716,31.4509,31.5716,102000.0
2009-08-10 13:45:00,47.06,47.09,47.03,47.08,109500.0,31.5716,31.5917,31.5515,31.585,109500.0
2009-08-10 13:50:00,47.08,47.08,46.86,46.86,113000.0,31.585,31.585,31.4374,31.4374,113000.0
2009-08-10 13:55:00,46.87,46.9,46.83,46.87,102700.0,31.4441,31.4643,31.4173,31.4441,102700.0
2009-08-10 14:00:00,46.87,46.88,46.77,46.78,72400.0,31.4441,31.4509,31.3771,31.3838,72400.0
2009-08-10 14:05:00,46.78,46.93,46.76,46.88,100800.0,31.3838,31.4844,31.3703,31.4509,100800.0
2009-08-10 14:10:00,46.88,46.9,46.75,46.75,96700.0,31.4509,31.4643,31.3636,31.3636,96700.0
2009-08-10 14:15:00,46.74,46.75,46.65,46.68,86500.0,31.3569,31.3636,31.2966,31.3167,86500.0
2009-08-10 14:20:00,46.67,46.85,46.63,46.79,69100.0,31.31,31.4307,31.2831,31.3905,69100.0
2009-08-10 14:25:00,46.79,46.83,46.76,46.76,93300.0,31.3905,31.4173,31.3703,31.3703,93300.0
2009-08-10 14:30:00,46.77,46.79,46.71,46.78,84400.0,31.3771,31.3905,31.3368,31.3838,84400.0
2009-08-10 14:35:00,46.77,46.86,46.77,46.83,89800.0,31.3771,31.4374,31.3771,31.4173,89800.0
2009-08-10 14:40:00,46.84,46.91,46.81,46.82,113300.0,31.424,31.471,31.4039,31.4106,113300.0
2009-08-10 14:45:00,46.81,46.82,46.75,46.75,50400.0,31.4039,31.4106,31.3636,31.3636,50400.0
2009-08-10 14:50:00,46.75,46.78,46.68,46.71,89300.0,31.3636,31.3838,31.3167,31.3368,89300.0
2009-08-10 14:55:00,46.71,46.86,46.7,46.82,102600.0,31.3368,31.4374,31.3301,31.4106,102600.0
2009-08-10 15:00:00,46.83,46.98,46.83,46.94,143500.0,31.4173,31.5179,31.4173,31.4911,143500.0
2009-08-10 15:05:00,46.94,46.97,46.86,46.91,145000.0,31.4911,31.5112,31.4374,31.471,145000.0
2009-08-10 15:10:00,46.92,46.94,46.87,46.93,89800.0,31.4777,31.4911,31.4441,31.4844,89800.0
2009-08-10 15:15:00,46.93,47.02,46.91,47.02,97300.0,31.4844,31.5448,31.471,31.5448,97300.0
2009-08-10 15:20:00,47.02,47.07,46.95,47.05,134200.0,31.5448,31.5783,31.4978,31.5649,134200.0
2009-08-10 15:25:00,47.05,47.09,47.01,47.01,93500.0,31.5649,31.5917,31.5381,31.5381,93500.0
2009-08-10 15:30:00,47.02,47.06,46.93,46.96,91500.0,31.5448,31.5716,31.4844,31.5045,91500.0
2009-08-10 15:35:00,46.96,47.06,46.95,47.01,165800.0,31.5045,31.5716,31.4978,31.5381,165800.0
2009-08-10 15:40:00,47.01,47.05,46.96,47.03,159200.0,31.5381,31.5649,31.5045,31.5515,159200.0
2009-08-10 15:45:00,47.03,47.1,47.02,47.1,189800.0,31.5515,31.5984,31.5448,31.5984,189800.0
2009-08-10 15:50:00,47.09,47.12,47.03,47.08,221600.0,31.5917,31.6119,31.5515,31.585,221600.0
2009-08-10 15:55:00,47.08,47.14,47.0,47.14,362400.0,31.585,31.6253,31.5314,31.6253,362400.0
2009-08-11 09:30:00,46.77,46.8,45.34,45.9,939900.0,31.3771,31.3972,30.4177,30.7934,939900.0
2009-08-11 09:35:00,45.94,46.14,45.8,45.9,383500.0,30.8202,30.9544,30.7263,30.7934,383500.0
2009-08-11 09:40:00,45.88,45.99,45.6,45.67,232300.0,30.78,30.8538,30.5921,30.6391,232300.0
2009-08-11 09:45:00,45.67,45.76,45.04,45.13,872600.0,30.6391,30.6995,30.2164,30.2768,872600.0
2009-08-11 09:50:00,45.15,45.47,45.03,45.47,598900.0,30.2902,30.5049,30.2097,30.5049,598900.0
2009-08-11 09:55:00,45.46,45.79,45.44,45.73,288100.0,30.4982,30.7196,30.4848,30.6793,288100.0
2009-08-11 10:00:00,45.73,45.76,45.41,45.66,251400.0,30.6793,30.6995,30.4647,30.6324,251400.0
2009-08-11 10:05:00,45.67,45.88,45.52,45.8,183100.0,30.6391,30.78,30.5385,30.7263,183100.0
2009-08-11 10:10:00,45.81,45.93,45.73,45.93,187600.0,30.733,30.8135,30.6793,30.8135,187600.0
2009-08-11 10:15:00,45.93,45.99,45.88,45.97,151800.0,30.8135,30.8538,30.78,30.8404,151800.0
2009-08-11 10:20:00,45.97,45.98,45.79,45.87,202900.0,30.8404,30.8471,30.7196,30.7733,202900.0
2009-08-11 10:25:00,45.88,45.88,45.68,45.71,140000.0,30.78,30.78,30.6458,30.6659,140000.0
2009-08-11 10:30:00,45.71,45.73,45.58,45.73,141200.0,30.6659,30.6793,30.5787,30.6793,141200.0
2009-08-11 10:35:00,45.73,45.77,45.68,45.77,151700.0,30.6793,30.7062,30.6458,30.7062,151700.0
2009-08-11 10:40:00,45.76,45.87,45.73,45.83,154800.0,30.6995,30.7733,30.6793,30.7464,154800.0
2009-08-11 10:45:00,45.83,45.93,45.75,45.76,113000.0,30.7464,30.8135,30.6928,30.6995,113000.0
2009-08-11 10:50:00,45.75,45.89,45.75,45.83,116700.0,30.6928,30.7867,30.6928,30.7464,116700.0
2009-08-11 10:55:00,45.82,45.96,45.82,45.94,104400.0,30.7397,30.8336,30.7397,30.8202,104400.0
2009-08-11 11:00:00,45.92,45.98,45.9,45.9,104500.0,30.8068,30.8471,30.7934,30.7934,104500.0
2009-08-11 11:05:00,45.93,45.93,45.78,45.86,119400.0,30.8135,30.8135,30.7129,30.7666,119400.0
2009-08-11 11:10:00,45.85,45.9,45.78,45.8,128600.0,30.7598,30.7934,30.7129,30.7263,128600.0
2009-08-11 11:15:00,45.8,45.85,45.61,45.73,212500.0,30.7263,30.7598,30.5988,30.6793,212500.0
2009-08-11 11:20:00,45.74,45.89,45.74,45.85,122100.0,30.6861,30.7867,30.6861,30.7598,122100.0
2009-08-11 11:25:00,45.86,45.99,45.85,45.99,112800.0,30.7666,30.8538,30.7598,30.8538,112800.0
2009-08-11 11:30:00,45.98,45.98,45.85,45.9,82100.0,30.8471,30.8471,30.7598,30.7934,82100.0
2009-08-11 11:35:00,45.9,45.94,45.89,45.92,62900.0,30.7934,30.8202,30.7867,30.8068,62900.0
2009-08-11 11:40:00,45.93,45.94,45.88,45.92,68000.0,30.8135,30.8202,30.78,30.8068,68000.0
2009-08-11 11:45:00,45.91,45.93,45.86,45.88,63300.0,30.8001,30.8135,30.7666,30.78,63300.0
2009-08-11 11:50:00,45.88,45.89,45.79,45.87,81500.0,30.78,30.7867,30.7196,30.7733,81500.0
2009-08-11 11:55:00,45.86,45.97,45.85,45.93,67700.0,30.7666,30.8404,30.7598,30.8135,67700.0
2009-08-11 12:00:00,45.92,45.93,45.84,45.9,56400.0,30.8068,30.8135,30.7531,30.7934,56400.0
2009-08-11 12:05:00,45.9,45.98,45.82,45.98,120900.0,30.7934,30.8471,30.7397,30.8471,120900.0
2009-08-11 12:10:00,45.99,46.08,45.94,46.06,140400.0,30.8538,30.9142,30.8202,30.9007,140400.0
2009-08-11 12:15:00,46.07,46.21,46.06,46.2,98400.0,30.9074,31.0014,30.9007,30.9947,98400.0
2009-08-11 12:20:00,46.2,46.23,46.1,46.1,104800.0,30.9947,31.0148,30.9276,30.9276,104800.0
2009-08-11 12:25:00,46.1,46.1,46.01,46.03,98200.0,30.9276,30.9276,30.8672,30.8806,98200.0
2009-08-11 12:30:00,46.03,46.06,46.0,46.03,55100.0,30.8806,30.9007,30.8605,30.8806,55100.0
2009-08-11 12:35:00,46.03,46.08,45.98,46.08,82600.0,30.8806,30.9142,30.8471,30.9142,82600.0
2009-08-11 12:40:00,46.08,46.09,46.01,46.05,61700.0,30.9142,30.9209,30.8672,30.894,61700.0
2009-08-11 12:45:00,46.05,46.08,45.98,45.99,52900.0,30.894,30.9142,30.8471,30.8538,52900.0
2009-08-11 12:50:00,45.98,45.99,45.9,45.94,74800.0,30.8471,30.8538,30.7934,30.8202,74800.0
2009-08-11 12:55:00,45.94,45.99,45.91,45.97,58500.0,30.8202,30.8538,30.8001,30.8404,58500.0
2009-08-11 13:00:00,45.98,46.09,45.97,46.03,113100.0,30.8471,30.9209,30.8404,30.8806,113100.0
2009-08-11 13:05:00,46.03,46.13,46.02,46.1,74300.0,30.8806,30.9477,30.8739,30.9276,74300.0
2009-08-11 13:10:00,46.1,46.12,46.0,46.01,68300.0,30.9276,30.941,30.8605,30.8672,68300.0
2009-08-11 13:15:00,46.0,46.15,46.0,46.15,70400.0,30.8605,30.9611,30.8605,30.9611,70400.0
2009-08-11 13:20:00,46.16,46.17,46.09,46.09,109600.0,30.9678,30.9745,30.9209,30.9209,109600.0
2009-08-11 13:25:00,46.1,46.15,46.04,46.04,90900.0,30.9276,30.9611,30.8873,30.8873,90900.0
2009-08-11 13:30:00,46.05,46.07,46.0,46.06,87700.0,30.894,30.9074,30.8605,30.9007,87700.0
2009-08-11 13:35:00,46.05,46.06,46.0,46.02,69100.0,30.894,30.9007,30.8605,30.8739,69100.0
2009-08-11 13:40:00,46.02,46.07,46.01,46.06,42800.0,30.8739,30.9074,30.8672,30.9007,42800.0
2009-08-11 13:45:00,46.07,46.14,46.06,46.14,82600.0,30.9074,30.9544,30.9007,30.9544,82600.0
2009-08-11 13:50:00,46.14,46.23,46.13,46.18,107700.0,30.9544,31.0148,30.9477,30.9812,107700.0
2009-08-11 13:55:00,46.18,46.19,46.11,46.11,81300.0,30.9812,30.9879,30.9343,30.9343,81300.0
2009-08-11 14:00:00,46.12,46.23,46.09,46.22,147600.0,30.941,31.0148,30.9209,31.0081,147600.0
2009-08-11 14:05:00,46.22,46.35,46.21,46.32,135600.0,31.0081,31.0953,31.0014,31.0752,135600.0
2009-08-11 14:10:00,46.32,46.41,46.3,46.38,153900.0,31.0752,31.1355,31.0617,31.1154,153900.0
2009-08-11 14:15:00,46.38,46.4,46.33,46.39,88000.0,31.1154,31.1288,31.0819,31.1221,88000.0
2009-08-11 14:20:00,46.39,46.45,46.35,46.42,82800.0,31.1221,31.1624,31.0953,31.1422,82800.0
2009-08-11 14:25:00,46.41,46.45,46.34,46.4,132500.0,31.1355,31.1624,31.0886,31.1288,132500.0
2009-08-11 14:30:00,46.39,46.41,46.34,46.37,121000.0,31.1221,31.1355,31.0886,31.1087,121000.0
2009-08-11 14:35:00,46.37,46.38,46.24,46.33,138000.0,31.1087,31.1154,31.0215,31.0819,138000.0
2009-08-11 14:40:00,46.33,46.38,46.31,46.31,107000.0,31.0819,31.1154,31.0685,31.0685,107000.0
2009-08-11 14:45:00,46.31,46.32,46.21,46.25,95100.0,31.0685,31.0752,31.0014,31.0282,95100.0
2009-08-11 14:50:00,46.25,46.36,46.24,46.3,130300.0,31.0282,31.102,31.0215,31.0617,130300.0
2009-08-11 14:55:00,46.3,46.35,46.26,46.35,88200.0,31.0617,31.0953,31.0349,31.0953,88200.0
2009-08-11 15:00:00,46.35,46.43,46.33,46.41,125800.0,31.0953,31.149,31.0819,31.1355,125800.0
2009-08-11 15:05:00,46.41,46.49,46.35,46.39,169300.0,31.1355,31.1892,31.0953,31.1221,169300.0
2009-08-11 15:10:00,46.39,46.41,46.25,46.3,154800.0,31.1221,31.1355,31.0282,31.0617,154800.0
2009-08-11 15:15:00,46.31,46.39,46.3,46.38,53100.0,31.0685,31.1221,31.0617,31.1154,53100.0
2009-08-11 15:20:00,46.37,46.44,46.33,46.4,95900.0,31.1087,31.1557,31.0819,31.1288,95900.0
2009-08-11 15:25:00,46.41,46.46,46.39,46.4,98900.0,31.1355,31.1691,31.1221,31.1288,98900.0
2009-08-11 15:30:00,46.42,46.43,46.3,46.3,129300.0,31.1422,31.149,31.0617,31.0617,129300.0
2009-08-11 15:35:00,46.3,46.38,46.29,46.35,154500.0,31.0617,31.1154,31.055,31.0953,154500.0
2009-08-11 15:40:00,46.35,46.48,46.31,46.46,259600.0,31.0953,31.1825,31.0685,31.1691,259600.0
2009-08-11 15:45:00,46.45,46.45,46.31,46.36,200500.0,31.1624,31.1624,31.0685,31.102,200500.0
2009-08-11 15:50:00,46.35,46.38,46.22,46.24,389200.0,31.0953,31.1154,31.0081,31.0215,389200.0
2009-08-11 15:55:00,46.24,46.28,46.22,46.26,361200.0,31.0215,31.0483,31.0081,31.0349,361200.0
2009-08-12 09:30:00,45.81,46.18,45.6,46.14,282500.0,30.733,30.9812,30.5921,30.9544,282500.0
2009-08-12 09:35:00,46.16,46.7,46.16,46.56,383900.0,30.9678,31.3301,30.9678,31.2362,383900.0
2009-08-12 09:40:00,46.58,46.82,46.51,46.8,192400.0,31.2496,31.4106,31.2026,31.3972,192400.0
2009-08-12 09:45:00,46.77,47.09,46.75,46.89,404400.0,31.3771,31.5917,31.3636,31.4576,404400.0
2009-08-12 09:50:00,46.91,47.11,46.83,46.89,229500.0,31.471,31.6052,31.4173,31.4576,229500.0
2009-08-12 09:55:00,46.87,47.03,46.85,47.03,151400.0,31.4441,31.5515,31.4307,31.5515,151400.0
2009-08-12 10:00:00,47.03,47.21,47.02,47.13,290300.0,31.5515,31.6722,31.5448,31.6186,290300.0
2009-08-12 10:05:00,47.12,47.24,47.1,47.2,114800.0,31.6119,31.6924,31.5984,31.6655,114800.0
2009-08-12 10:10:00,47.19,47.19,47.08,47.1,106900.0,31.6588,31.6588,31.585,31.5984,106900.0
2009-08-12 10:15:00,47.11,47.22,47.03,47.12,244000.0,31.6052,31.679,31.5515,31.6119,244000.0
2009-08-12 10:20:00,47.12,47.28,47.05,47.28,175700.0,31.6119,31.7192,31.5649,31.7192,175700.0
2009-08-12 10:25:00,47.27,47.34,47.21,47.29,231300.0,31.7125,31.7595,31.6722,31.7259,231300.0
2009-08-12 10:30:00,47.28,47.28,47.14,47.19,159900.0,31.7192,31.7192,31.6253,31.6588,159900.0
2009-08-12 10:35:00,47.2,47.21,47.04,47.11,168900.0,31.6655,31.6722,31.5582,31.6052,168900.0
2009-08-12 10:40:00,47.11,47.2,47.07,47.19,65100.0,31.6052,31.6655,31.5783,31.6588,65100.0
2009-08-12 10:45:00,47.19,47.31,47.12,47.28,99400.0,31.6588,31.7393,31.6119,31.7192,99400.0
2009-08-12 10:50:00,47.27,47.41,47.27,47.32,133000.0,31.7125,31.8064,31.7125,31.746,133000.0
2009-08-12 10:55:00,47.31,47.31,47.24,47.28,99400.0,31.7393,31.7393,31.6924,31.7192,99400.0
2009-08-12 11:00:00,47.28,47.3,47.15,47.16,102800.0,31.7192,31.7326,31.632,31.6387,102800.0
2009-08-12 11:05:00,47.15,47.27,47.14,47.26,69600.0,31.632,31.7125,31.6253,31.7058,69600.0
2009-08-12 11:10:00,47.25,47.34,47.22,47.27,67600.0,31.6991,31.7595,31.679,31.7125,67600.0
2009-08-12 11:15:00,47.28,47.34,47.24,47.32,64600.0,31.7192,31.7595,31.6924,31.746,64600.0
2009-08-12 11:20:00,47.31,47.38,47.31,47.35,72800.0,31.7393,31.7863,31.7393,31.7662,72800.0
2009-08-12 11:25:00,47.36,47.37,47.26,47.28,66400.0,31.7729,31.7796,31.7058,31.7192,66400.0
2009-08-12 11:30:00,47.29,47.29,47.17,47.2,85400.0,31.7259,31.7259,31.6454,31.6655,85400.0
2009-08-12 11:35:00,47.21,47.3,47.2,47.2,68500.0,31.6722,31.7326,31.6655,31.6655,68500.0
2009-08-12 11:40:00,47.21,47.21,47.13,47.15,60800.0,31.6722,31.6722,31.6186,31.632,60800.0
2009-08-12 11:45:00,47.15,47.2,47.1,47.16,67800.0,31.632,31.6655,31.5984,31.6387,67800.0
2009-08-12 11:50:00,47.17,47.22,47.1,47.11,68800.0,31.6454,31.679,31.5984,31.6052,68800.0
2009-08-12 11:55:00,47.12,47.2,47.09,47.17,47600.0,31.6119,31.6655,31.5917,31.6454,47600.0
2009-08-12 12:00:00,47.2,47.22,47.11,47.13,73600.0,31.6655,31.679,31.6052,31.6186,73600.0
2009-08-12 12:05:00,47.13,47.19,47.1,47.16,33400.0,31.6186,31.6588,31.5984,31.6387,33400.0
2009-08-12 12:10:00,47.16,47.23,47.13,47.22,48400.0,31.6387,31.6857,31.6186,31.679,48400.0
2009-08-12 12:15:00,47.22,47.22,47.16,47.17,74100.0,31.679,31.679,31.6387,31.6454,74100.0
2009-08-12 12:20:00,47.18,47.19,47.07,47.16,55600.0,31.6521,31.6588,31.5783,31.6387,55600.0
2009-08-12 12:25:00,47.17,47.24,47.13,47.22,54200.0,31.6454,31.6924,31.6186,31.679,54200.0
2009-08-12 12:30:00,47.22,47.24,47.16,47.17,39500.0,31.679,31.6924,31.6387,31.6454,39500.0
2009-08-12 12:35:00,47.16,47.25,47.16,47.22,69000.0,31.6387,31.6991,31.6387,31.679,69000.0
2009-08-12 12:40:00,47.22,47.22,47.09,47.1,80300.0,31.679,31.679,31.5917,31.5984,80300.0
2009-08-12 12:45:00,47.1,47.14,46.98,47.08,50900.0,31.5984,31.6253,31.5179,31.585,50900.0
2009-08-12 12:50:00,47.06,47.22,47.06,47.12,74500.0,31.5716,31.679,31.5716,31.6119,74500.0
2009-08-12 12:55:00,47.13,47.18,47.07,47.15,55800.0,31.6186,31.6521,31.5783,31.632,55800.0
2009-08-12 13:00:00,47.16,47.17,47.09,47.1,41800.0,31.6387,31.6454,31.5917,31.5984,41800.0
2009-08-12 13:05:00,47.1,47.26,47.1,47.24,59300.0,31.5984,31.7058,31.5984,31.6924,59300.0
2009-08-12 13:10:00,47.24,47.35,47.23,47.25,101600.0,31.6924,31.7662,31.6857,31.6991,101600.0
2009-08-12 13:15:00,47.24,47.29,47.23,47.26,62800.0,31.6924,31.7259,31.6857,31.7058,62800.0
2009-08-12 13:20:00,47.25,47.33,47.24,47.33,55600.0,31.6991,31.7528,31.6924,31.7528,55600.0
2009-08-12 13:25:00,47.33,47.34,47.3,47.32,45000.0,31.7528,31.7595,31.7326,31.746,45000.0
2009-08-12 13:30:00,47.32,47.33,47.22,47.25,72300.0,31.746,31.7528,31.679,31.6991,72300.0
2009-08-12 13:35:00,47.25,47.28,47.24,47.28,32900.0,31.6991,31.7192,31.6924,31.7192,32900.0
2009-08-12 13:40:00,47.27,47.32,47.24,47.27,50900.0,31.7125,31.746,31.6924,31.7125,50900.0
2009-08-12 13:45:00,47.28,47.28,47.2,47.22,66200.0,31.7192,31.7192,31.6655,31.679,66200.0
2009-08-12 13:50:00,47.21,47.23,47.15,47.19,58500.0,31.6722,31.6857,31.632,31.6588,58500.0
2009-08-12 13:55:00,47.19,47.2,47.11,47.19,42200.0,31.6588,31.6655,31.6052,31.6588,42200.0
2009-08-12 14:00:00,47.2,47.25,47.18,47.21,27600.0,31.6655,31.6991,31.6521,31.6722,27600.0
2009-08-12 14:05:00,47.21,47.28,47.18,47.22,35400.0,31.6722,31.7192,31.6521,31.679,35400.0
2009-08-12 14:10:00,47.22,47.34,47.21,47.3,41600.0,31.679,31.7595,31.6722,31.7326,41600.0
2009-08-12 14:15:00,47.31,47.48,47.1,47.15,167500.0,31.7393,31.8534,31.5984,31.632,167500.0
2009-08-12 14:20:00,47.17,47.39,47.16,47.35,87900.0,31.6454,31.793,31.6387,31.7662,87900.0
2009-08-12 14:25:00,47.36,47.39,47.12,47.12,85900.0,31.7729,31.793,31.6119,31.6119,85900.0
2009-08-12 14:30:00,47.12,47.19,47.02,47.17,187700.0,31.6119,31.6588,31.5448,31.6454,187700.0
2009-08-12 14:35:00,47.16,47.23,47.07,47.11,77900.0,31.6387,31.6857,31.5783,31.6052,77900.0
2009-08-12 14:40:00,47.1,47.12,46.97,47.02,142900.0,31.5984,31.6119,31.5112,31.5448,142900.0
2009-08-12 14:45:00,47.03,47.27,47.03,47.26,87300.0,31.5515,31.7125,31.5515,31.7058,87300.0
2009-08-12 14:50:00,47.28,47.62,47.22,47.58,240200.0,31.7192,31.9473,31.679,31.9205,240200.0
2009-08-12 14:55:00,47.59,47.73,47.54,47.67,240700.0,31.9272,32.0211,31.8936,31.9808,240700.0
2009-08-12 15:00:00,47.68,47.79,47.62,47.64,191500.0,31.9876,32.0614,31.9473,31.9607,191500.0
2009-08-12 15:05:00,47.64,47.85,47.64,47.85,230700.0,31.9607,32.1016,31.9607,32.1016,230700.0
2009-08-12 15:10:00,47.86,47.97,47.85,47.95,356800.0,32.1083,32.1821,32.1016,32.1687,356800.0
2009-08-12 15:15:00,47.94,47.95,47.86,47.92,198300.0,32.162,32.1687,32.1083,32.1486,198300.0
2009-08-12 15:20:00,47.92,47.93,47.7,47.83,218100.0,32.1486,32.1553,32.001,32.0882,218100.0
2009-08-12 15:25:00,47.83,47.97,47.83,47.88,198000.0,32.0882,32.1821,32.0882,32.1217,198000.0
2009-08-12 15:30:00,47.89,47.97,47.82,47.95,203900.0,32.1284,32.1821,32.0815,32.1687,203900.0
2009-08-12 15:35:00,47.94,48.05,47.93,47.99,396300.0,32.162,32.2358,32.1553,32.1955,396300.0
2009-08-12 15:40:00,47.99,48.02,47.83,47.88,314700.0,32.1955,32.2157,32.0882,32.1217,314700.0
2009-08-12 15:45:00,47.88,47.96,47.71,47.85,355300.0,32.1217,32.1754,32.0077,32.1016,355300.0
2009-08-12 15:50:00,47.85,47.85,47.45,47.47,411000.0,32.1016,32.1016,31.8333,31.8467,411000.0
2009-08-12 15:55:00,47.47,47.64,47.46,47.59,461900.0,31.8467,31.9607,31.84,31.9272,461900.0
2009-08-13 09:30:00,48.02,48.06,47.66,47.74,405500.0,32.2157,32.2425,31.9741,32.0278,405500.0
2009-08-13 09:35:00,47.75,47.9,47.39,47.75,207800.0,32.0345,32.1352,31.793,32.0345,207800.0
2009-08-13 09:40:00,47.75,47.91,47.74,47.81,380300.0,32.0345,32.1419,32.0278,32.0748,380300.0
2009-08-13 09:45:00,47.82,47.82,47.45,47.47,182700.0,32.0815,32.0815,31.8333,31.8467,182700.0
2009-08-13 09:50:00,47.48,47.61,46.77,46.78,483400.0,31.8534,31.9406,31.3771,31.3838,483400.0
2009-08-13 09:55:00,46.77,47.16,46.64,47.0,348200.0,31.3771,31.6387,31.2898,31.5314,348200.0
2009-08-13 10:00:00,47.01,47.33,46.83,47.32,236600.0,31.5381,31.7528,31.4173,31.746,236600.0
2009-08-13 10:05:00,47.3,47.47,47.28,47.45,188800.0,31.7326,31.8467,31.7192,31.8333,188800.0
2009-08-13 10:10:00,47.45,47.55,47.32,47.32,121800.0,31.8333,31.9003,31.746,31.746,121800.0
2009-08-13 10:15:00,47.31,47.38,47.16,47.2,130500.0,31.7393,31.7863,31.6387,31.6655,130500.0
2009-08-13 10:20:00,47.23,47.44,47.2,47.42,151400.0,31.6857,31.8265,31.6655,31.8131,151400.0
2009-08-13 10:25:00,47.43,47.44,47.29,47.33,72400.0,31.8198,31.8265,31.7259,31.7528,72400.0
2009-08-13 10:30:00,47.32,47.35,47.22,47.28,95000.0,31.746,31.7662,31.679,31.7192,95000.0
2009-08-13 10:35:00,47.27,47.58,47.27,47.5,135500.0,31.7125,31.9205,31.7125,31.8668,135500.0
2009-08-13 10:40:00,47.51,47.66,47.45,47.59,125700.0,31.8735,31.9741,31.8333,31.9272,125700.0
2009-08-13 10:45:00,47.58,47.64,47.5,47.53,91500.0,31.9205,31.9607,31.8668,31.8869,91500.0
2009-08-13 10:50:00,47.53,47.64,47.51,47.63,85200.0,31.8869,31.9607,31.8735,31.954,85200.0
2009-08-13 10:55:00,47.63,47.71,47.62,47.63,96000.0,31.954,32.0077,31.9473,31.954,96000.0
2009-08-13 11:00:00,47.64,47.71,47.54,47.71,83100.0,31.9607,32.0077,31.8936,32.0077,83100.0
2009-08-13 11:05:00,47.71,47.71,47.51,47.56,75100.0,32.0077,32.0077,31.8735,31.9071,75100.0
2009-08-13 11:10:00,47.57,47.59,47.45,47.49,72100.0,31.9138,31.9272,31.8333,31.8601,72100.0
2009-08-13 11:15:00,47.49,47.51,47.32,47.34,119700.0,31.8601,31.8735,31.746,31.7595,119700.0
2009-08-13 11:20:00,47.37,47.38,47.25,47.26,87800.0,31.7796,31.7863,31.6991,31.7058,87800.0
2009-08-13 11:25:00,47.26,47.42,47.26,47.36,97300.0,31.7058,31.8131,31.7058,31.7729,97300.0
2009-08-13 11:30:00,47.36,47.4,47.26,47.28,54300.0,31.7729,31.7997,31.7058,31.7192,54300.0
2009-08-13 11:35:00,47.28,47.45,47.27,47.44,62100.0,31.7192,31.8333,31.7125,31.8265,62100.0
2009-08-13 11:40:00,47.45,47.51,47.44,47.47,60000.0,31.8333,31.8735,31.8265,31.8467,60000.0
2009-08-13 11:45:00,47.46,47.5,47.39,47.39,53400.0,31.84,31.8668,31.793,31.793,53400.0
2009-08-13 11:50:00,47.39,47.51,47.36,47.47,69700.0,31.793,31.8735,31.7729,31.8467,69700.0
2009-08-13 11:55:00,47.47,47.51,47.44,47.47,60500.0,31.8467,31.8735,31.8265,31.8467,60500.0
2009-08-13 12:00:00,47.47,47.52,47.45,47.48,51500.0,31.8467,31.8802,31.8333,31.8534,51500.0
2009-08-13 12:05:00,47.46,47.52,47.45,47.47,49900.0,31.84,31.8802,31.8333,31.8467,49900.0
2009-08-13 12:10:00,47.47,47.49,47.36,47.38,56000.0,31.8467,31.8601,31.7729,31.7863,56000.0
2009-08-13 12:15:00,47.37,47.48,47.37,47.48,48200.0,31.7796,31.8534,31.7796,31.8534,48200.0
2009-08-13 12:20:00,47.47,47.53,47.43,47.46,78000.0,31.8467,31.8869,31.8198,31.84,78000.0
2009-08-13 12:25:00,47.45,47.47,47.36,47.39,48700.0,31.8333,31.8467,31.7729,31.793,48700.0
2009-08-13 12:30:00,47.4,47.43,47.38,47.43,47600.0,31.7997,31.8198,31.7863,31.8198,47600.0
2009-08-13 12:35:00,47.43,47.47,47.42,47.44,42700.0,31.8198,31.8467,31.8131,31.8265,42700.0
2009-08-13 12:40:00,47.44,47.45,47.31,47.31,51400.0,31.8265,31.8333,31.7393,31.7393,51400.0
2009-08-13 12:45:00,47.31,47.36,47.29,47.3,49200.0,31.7393,31.7729,31.7259,31.7326,49200.0
2009-08-13 12:50:00,47.29,47.32,47.27,47.28,50700.0,31.7259,31.746,31.7125,31.7192,50700.0
2009-08-13 12:55:00,47.28,47.3,47.26,47.27,37900.0,31.7192,31.7326,31.7058,31.7125,37900.0
2009-08-13 13:00:00,47.27,47.48,47.26,47.42,96700.0,31.7125,31.8534,31.7058,31.8131,96700.0
2009-08-13 13:05:00,47.41,47.41,47.32,47.36,52400.0,31.8064,31.8064,31.746,31.7729,52400.0
2009-08-13 13:10:00,47.36,47.39,47.16,47.25,97000.0,31.7729,31.793,31.6387,31.6991,97000.0
2009-08-13 13:15:00,47.24,47.29,47.11,47.16,83400.0,31.6924,31.7259,31.6052,31.6387,83400.0
2009-08-13 13:20:00,47.17,47.29,47.16,47.25,78300.0,31.6454,31.7259,31.6387,31.6991,78300.0
2009-08-13 13:25:00,47.25,47.28,47.11,47.13,80500.0,31.6991,31.7192,31.6052,31.6186,80500.0
2009-08-13 13:30:00,47.13,47.23,47.11,47.22,52900.0,31.6186,31.6857,31.6052,31.679,52900.0
2009-08-13 13:35:00,47.22,47.22,47.15,47.16,44700.0,31.679,31.679,31.632,31.6387,44700.0
2009-08-13 13:40:00,47.15,47.18,47.13,47.14,45500.0,31.632,31.6521,31.6186,31.6253,45500.0
2009-08-13 13:45:00,47.15,47.17,47.09,47.14,55600.0,31.632,31.6454,31.5917,31.6253,55600.0
2009-08-13 13:50:00,47.14,47.18,46.96,47.03,131900.0,31.6253,31.6521,31.5045,31.5515,131900.0
2009-08-13 13:55:00,47.03,47.07,46.98,47.02,86600.0,31.5515,31.5783,31.5179,31.5448,86600.0
2009-08-13 14:00:00,47.03,47.06,46.9,46.92,70400.0,31.5515,31.5716,31.4643,31.4777,70400.0
2009-08-13 14:05:00,46.92,46.95,46.83,46.85,122600.0,31.4777,31.4978,31.4173,31.4307,122600.0
2009-08-13 14:10:00,46.85,46.86,46.73,46.8,150100.0,31.4307,31.4374,31.3502,31.3972,150100.0
2009-08-13 14:15:00,46.78,46.84,46.66,46.84,166600.0,31.3838,31.424,31.3033,31.424,166600.0
2009-08-13 14:20:00,46.84,46.87,46.78,46.78,90600.0,31.424,31.4441,31.3838,31.3838,90600.0
2009-08-13 14:25:00,46.78,46.86,46.76,46.83,117100.0,31.3838,31.4374,31.3703,31.4173,117100.0
2009-08-13 14:30:00,46.83,46.95,46.83,46.85,132700.0,31.4173,31.4978,31.4173,31.4307,132700.0
2009-08-13 14:35:00,46.85,46.99,46.81,46.9,118000.0,31.4307,31.5247,31.4039,31.4643,118000.0
2009-08-13 14:40:00,46.89,47.0,46.89,46.99,96000.0,31.4576,31.5314,31.4576,31.5247,96000.0
2009-08-13 14:45:00,46.98,46.99,46.86,46.87,92800.0,31.5179,31.5247,31.4374,31.4441,92800.0
2009-08-13 14:50:00,46.87,46.9,46.81,46.84,83300.0,31.4441,31.4643,31.4039,31.424,83300.0
2009-08-13 14:55:00,46.84,46.88,46.75,46.76,70700.0,31.424,31.4509,31.3636,31.3703,70700.0
2009-08-13 15:00:00,46.77,46.95,46.76,46.94,82300.0,31.3771,31.4978,31.3703,31.4911,82300.0
2009-08-13 15:05:00,46.94,46.96,46.83,46.9,102600.0,31.4911,31.5045,31.4173,31.4643,102600.0
2009-08-13 15:10:00,46.9,47.05,46.89,46.99,104300.0,31.4643,31.5649,31.4576,31.5247,104300.0
2009-08-13 15:15:00,46.99,47.05,46.98,47.0,98800.0,31.5247,31.5649,31.5179,31.5314,98800.0
2009-08-13 15:20:00,47.0,47.04,46.95,47.0,102800.0,31.5314,31.5582,31.4978,31.5314,102800.0
2009-08-13 15:25:00,47.0,47.05,46.99,47.02,93600.0,31.5314,31.5649,31.5247,31.5448,93600.0
2009-08-13 15:30:00,47.02,47.12,47.01,47.06,165700.0,31.5448,31.6119,31.5381,31.5716,165700.0
2009-08-13 15:35:00,47.05,47.07,47.01,47.06,119600.0,31.5649,31.5783,31.5381,31.5716,119600.0
2009-08-13 15:40:00,47.06,47.22,47.05,47.11,183900.0,31.5716,31.679,31.5649,31.6052,183900.0
2009-08-13 15:45:00,47.1,47.14,47.0,47.01,150900.0,31.5984,31.6253,31.5314,31.5381,150900.0
2009-08-13 15:50:00,47.02,47.06,46.95,47.06,295100.0,31.5448,31.5716,31.4978,31.5716,295100.0
2009-08-13 15:55:00,47.06,47.16,47.06,47.16,341500.0,31.5716,31.6387,31.5716,31.6387,341500.0
2009-08-14 09:30:00,47.17,47.25,46.77,46.92,173700.0,31.6454,31.6991,31.3771,31.4777,173700.0
2009-08-14 09:35:00,46.92,46.93,46.49,46.66,167600.0,31.4777,31.4844,31.1892,31.3033,167600.0
2009-08-14 09:40:00,46.63,46.77,46.45,46.51,207200.0,31.2831,31.3771,31.1624,31.2026,207200.0
2009-08-14 09:45:00,46.51,46.53,46.33,46.45,196900.0,31.2026,31.216,31.0819,31.1624,196900.0
2009-08-14 09:50:00,46.46,46.61,46.36,46.37,150000.0,31.1691,31.2697,31.102,31.1087,150000.0
2009-08-14 09:55:00,46.4,46.42,46.0,46.01,443100.0,31.1288,31.1422,30.8605,30.8672,443100.0
2009-08-14 10:00:00,46.01,46.02,45.59,45.68,396400.0,30.8672,30.8739,30.5854,30.6458,396400.0
2009-08-14 10:05:00,45.68,45.82,45.64,45.77,244800.0,30.6458,30.7397,30.619,30.7062,244800.0
2009-08-14 10:10:00,45.77,45.91,45.6,45.66,249600.0,30.7062,30.8001,30.5921,30.6324,249600.0
2009-08-14 10:15:00,45.64,45.73,45.5,45.7,212200.0,30.619,30.6793,30.525,30.6592,212200.0
2009-08-14 10:20:00,45.7,45.71,45.58,45.69,124600.0,30.6592,30.6659,30.5787,30.6525,124600.0
2009-08-14 10:25:00,45.7,46.14,45.7,45.85,152800.0,30.6592,30.9544,30.6592,30.7598,152800.0
2009-08-14 10:30:00,45.84,45.9,45.67,45.71,148000.0,30.7531,30.7934,30.6391,30.6659,148000.0
2009-08-14 10:35:00,45.71,45.74,45.6,45.64,119800.0,30.6659,30.6861,30.5921,30.619,119800.0
2009-08-14 10:40:00,45.63,45.81,45.62,45.78,131000.0,30.6123,30.733,30.6055,30.7129,131000.0
2009-08-14 10:45:00,45.77,45.84,45.66,45.8,95500.0,30.7062,30.7531,30.6324,30.7263,95500.0
2009-08-14 10:50:00,45.8,45.8,45.57,45.58,91100.0,30.7263,30.7263,30.572,30.5787,91100.0
2009-08-14 10:55:00,45.59,45.7,45.52,45.7,102200.0,30.5854,30.6592,30.5385,30.6592,102200.0
2009-08-14 11:00:00,45.7,45.87,45.65,45.87,128100.0,30.6592,30.7733,30.6257,30.7733,128100.0
2009-08-14 11:05:00,45.87,45.88,45.79,45.87,100000.0,30.7733,30.78,30.7196,30.7733,100000.0
2009-08-14 11:10:00,45.87,45.87,45.75,45.81,84400.0,30.7733,30.7733,30.6928,30.733,84400.0
2009-08-14 11:15:00,45.81,45.88,45.71,45.73,67700.0,30.733,30.78,30.6659,30.6793,67700.0
2009-08-14 11:20:00,45.73,45.82,45.7,45.81,56600.0,30.6793,30.7397,30.6592,30.733,56600.0
2009-08-14 11:25:00,45.81,45.82,45.67,45.71,54400.0,30.733,30.7397,30.6391,30.6659,54400.0
2009-08-14 11:30:00,45.71,45.71,45.57,45.66,151900.0,30.6659,30.6659,30.572,30.6324,151900.0
2009-08-14 11:35:00,45.66,45.71,45.63,45.67,123800.0,30.6324,30.6659,30.6123,30.6391,123800.0
2009-08-14 11:40:00,45.67,45.68,45.62,45.67,77200.0,30.6391,30.6458,30.6055,30.6391,77200.0
2009-08-14 11:45:00,45.66,45.73,45.6,45.61,61000.0,30.6324,30.6793,30.5921,30.5988,61000.0
2009-08-14 11:50:00,45.6,45.61,45.52,45.56,70000.0,30.5921,30.5988,30.5385,30.5653,70000.0
2009-08-14 11:55:00,45.56,45.68,45.56,45.64,51800.0,30.5653,30.6458,30.5653,30.619,51800.0
2009-08-14 12:00:00,45.64,45.65,45.58,45.58,34500.0,30.619,30.6257,30.5787,30.5787,34500.0
2009-08-14 12:05:00,45.58,45.62,45.54,45.55,55600.0,30.5787,30.6055,30.5519,30.5586,55600.0
2009-08-14 12:10:00,45.55,45.61,45.5,45.53,115100.0,30.5586,30.5988,30.525,30.5452,115100.0
2009-08-14 12:15:00,45.53,45.63,45.51,45.59,91400.0,30.5452,30.6123,30.5317,30.5854,91400.0
2009-08-14 12:20:00,45.59,45.67,45.51,45.53,87900.0,30.5854,30.6391,30.5317,30.5452,87900.0
2009-08-14 12:25:00,45.52,45.57,45.51,45.56,46400.0,30.5385,30.572,30.5317,30.5653,46400.0
2009-08-14 12:30:00,45.55,45.56,45.47,45.49,92400.0,30.5586,30.5653,30.5049,30.5183,92400.0
2009-08-14 12:35:00,45.49,45.53,45.48,45.49,100500.0,30.5183,30.5452,30.5116,30.5183,100500.0
2009-08-14 12:40:00,45.49,45.52,45.44,45.47,70200.0,30.5183,30.5385,30.4848,30.5049,70200.0
2009-08-14 12:45:00,45.47,45.52,45.47,45.49,78600.0,30.5049,30.5385,30.5049,30.5183,78600.0
2009-08-14 12:50:00,45.49,45.59,45.46,45.53,152900.0,30.5183,30.5854,30.4982,30.5452,152900.0
2009-08-14 12:55:00,45.53,45.72,45.53,45.71,86400.0,30.5452,30.6726,30.5452,30.6659,86400.0
2009-08-14 13:00:00,45.72,45.72,45.65,45.7,60000.0,30.6726,30.6726,30.6257,30.6592,60000.0
2009-08-14 13:05:00,45.69,45.71,45.63,45.64,100300.0,30.6525,30.6659,30.6123,30.619,100300.0
2009-08-14 13:10:00,45.64,45.65,45.59,45.61,31200.0,30.619,30.6257,30.5854,30.5988,31200.0
2009-08-14 13:15:00,45.61,45.7,45.55,45.68,72100.0,30.5988,30.6592,30.5586,30.6458,72100.0
2009-08-14 13:20:00,45.68,45.71,45.64,45.7,43900.0,30.6458,30.6659,30.619,30.6592,43900.0
2009-08-14 13:25:00,45.68,45.7,45.62,45.69,41600.0,30.6458,30.6592,30.6055,30.6525,41600.0
2009-08-14 13:30:00,45.68,45.72,45.57,45.6,94300.0,30.6458,30.6726,30.572,30.5921,94300.0
2009-08-14 13:35:00,45.6,45.69,45.59,45.69,46700.0,30.5921,30.6525,30.5854,30.6525,46700.0
2009-08-14 13:40:00,45.67,45.71,45.67,45.67,43500.0,30.6391,30.6659,30.6391,30.6391,43500.0
2009-08-14 13:45:00,45.67,45.67,45.65,45.66,23800.0,30.6391,30.6391,30.6257,30.6324,23800.0
2009-08-14 13:50:00,45.65,45.66,45.6,45.61,33600.0,30.6257,30.6324,30.5921,30.5988,33600.0
2009-08-14 13:55:00,45.61,45.65,45.58,45.65,37500.0,30.5988,30.6257,30.5787,30.6257,37500.0
2009-08-14 14:00:00,45.65,45.68,45.61,45.67,32700.0,30.6257,30.6458,30.5988,30.6391,32700.0
2009-08-14 14:05:00,45.67,45.7,45.6,45.6,51700.0,30.6391,30.6592,30.5921,30.5921,51700.0
2009-08-14 14:10:00,45.61,45.68,45.55,45.66,46300.0,30.5988,30.6458,30.5586,30.6324,46300.0
2009-08-14 14:15:00,45.67,45.68,45.61,45.62,33400.0,30.6391,30.6458,30.5988,30.6055,33400.0
2009-08-14 14:20:00,45.62,45.67,45.59,45.61,39500.0,30.6055,30.6391,30.5854,30.5988,39500.0
2009-08-14 14:25:00,45.61,45.64,45.6,45.6,26500.0,30.5988,30.619,30.5921,30.5921,26500.0
2009-08-14 14:30:00,45.6,45.6,45.55,45.57,46600.0,30.5921,30.5921,30.5586,30.572,46600.0
2009-08-14 14:35:00,45.57,45.6,45.52,45.59,45600.0,30.572,30.5921,30.5385,30.5854,45600.0
2009-08-14 14:40:00,45.59,45.69,45.58,45.67,66700.0,30.5854,30.6525,30.5787,30.6391,66700.0
2009-08-14 14:45:00,45.67,45.75,45.65,45.73,50800.0,30.6391,30.6928,30.6257,30.6793,50800.0
2009-08-14 14:50:00,45.72,45.75,45.65,45.66,60300.0,30.6726,30.6928,30.6257,30.6324,60300.0
2009-08-14 14:55:00,45.65,45.72,45.63,45.69,37600.0,30.6257,30.6726,30.6123,30.6525,37600.0
2009-08-14 15:00:00,45.7,45.75,45.69,45.73,38700.0,30.6592,30.6928,30.6525,30.6793,38700.0
2009-08-14 15:05:00,45.73,45.8,45.72,45.78,77900.0,30.6793,30.7263,30.6726,30.7129,77900.0
2009-08-14 15:10:00,45.78,45.78,45.64,45.67,87600.0,30.7129,30.7129,30.619,30.6391,87600.0
2009-08-14 15:15:00,45.66,45.74,45.65,45.74,58100.0,30.6324,30.6861,30.6257,30.6861,58100.0
2009-08-14 15:20:00,45.74,45.76,45.69,45.69,59000.0,30.6861,30.6995,30.6525,30.6525,59000.0
2009-08-14 15:25:00,45.7,45.7,45.62,45.62,106000.0,30.6592,30.6592,30.6055,30.6055,106000.0
2009-08-14 15:30:00,45.62,45.71,45.62,45.7,94100.0,30.6055,30.6659,30.6055,30.6592,94100.0
2009-08-14 15:35:00,45.7,45.85,45.69,45.8,174700.0,30.6592,30.7598,30.6525,30.7263,174700.0
2009-08-14 15:40:00,45.78,45.82,45.72,45.81,168000.0,30.7129,30.7397,30.6726,30.733,168000.0
2009-08-14 15:45:00,45.81,45.94,45.77,45.78,231900.0,30.733,30.8202,30.7062,30.7129,231900.0
2009-08-14 15:50:00,45.79,45.87,45.75,45.84,266100.0,30.7196,30.7733,30.6928,30.7531,266100.0
2009-08-14 15:55:00,45.85,45.98,45.84,45.98,369400.0,30.7598,30.8471,30.7531,30.8471,369400.0
2009-08-17 09:30:00,44.75,44.75,43.39,43.85,903400.0,30.0219,30.0219,29.1095,29.4181,903400.0
2009-08-17 09:35:00,43.8,43.92,43.28,43.45,509700.0,29.3845,29.465,29.0357,29.1497,509700.0
2009-08-17 09:40:00,43.54,43.91,43.45,43.7,328900.0,29.2101,29.4583,29.1497,29.3175,328900.0
2009-08-17 09:45:00,43.7,43.71,43.45,43.57,207400.0,29.3175,29.3242,29.1497,29.2302,207400.0
2009-08-17 09:50:00,43.58,43.85,43.55,43.83,175300.0,29.237,29.4181,29.2168,29.4047,175300.0
2009-08-17 09:55:00,43.85,44.11,43.81,43.99,484200.0,29.4181,29.5925,29.3913,29.512,484200.0
2009-08-17 10:00:00,44.0,44.04,43.95,43.96,195500.0,29.5187,29.5456,29.4852,29.4919,195500.0
2009-08-17 10:05:00,43.97,44.23,43.9,44.12,253500.0,29.4986,29.673,29.4516,29.5992,253500.0
2009-08-17 10:10:00,44.12,44.12,43.92,43.98,165100.0,29.5992,29.5992,29.465,29.5053,165100.0
2009-08-17 10:15:00,43.99,44.0,43.81,43.98,183400.0,29.512,29.5187,29.3913,29.5053,183400.0
2009-08-17 10:20:00,43.99,44.1,43.96,44.03,186400.0,29.512,29.5858,29.4919,29.5388,186400.0
2009-08-17 10:25:00,44.03,44.15,43.94,44.08,187100.0,29.5388,29.6194,29.4785,29.5724,187100.0
2009-08-17 10:30:00,44.07,44.07,43.9,43.98,138300.0,29.5657,29.5657,29.4516,29.5053,138300.0
2009-08-17 10:35:00,43.96,44.06,43.93,43.97,149100.0,29.4919,29.559,29.4718,29.4986,149100.0
2009-08-17 10:40:00,43.96,44.03,43.94,43.98,151600.0,29.4919,29.5388,29.4785,29.5053,151600.0
2009-08-17 10:45:00,43.97,44.01,43.91,43.95,97700.0,29.4986,29.5254,29.4583,29.4852,97700.0
2009-08-17 10:50:00,43.96,44.02,43.95,43.97,87300.0,29.4919,29.5321,29.4852,29.4986,87300.0
2009-08-17 10:55:00,43.97,43.97,43.8,43.83,126900.0,29.4986,29.4986,29.3845,29.4047,126900.0
2009-08-17 11:00:00,43.84,43.85,43.75,43.75,83800.0,29.4114,29.4181,29.351,29.351,83800.0
2009-08-17 11:05:00,43.77,43.81,43.71,43.79,84700.0,29.3644,29.3913,29.3242,29.3778,84700.0
2009-08-17 11:10:00,43.81,43.88,43.72,43.72,109200.0,29.3913,29.4382,29.3309,29.3309,109200.0
2009-08-17 11:15:00,43.73,43.79,43.64,43.67,115400.0,29.3376,29.3778,29.2772,29.2973,115400.0
2009-08-17 11:20:00,43.67,43.87,43.67,43.85,96600.0,29.2973,29.4315,29.2973,29.4181,96600.0
2009-08-17 11:25:00,43.87,43.98,43.87,43.95,98800.0,29.4315,29.5053,29.4315,29.4852,98800.0
2009-08-17 11:30:00,43.96,43.96,43.87,43.88,71500.0,29.4919,29.4919,29.4315,29.4382,71500.0
2009-08-17 11:35:00,43.87,43.94,43.85,43.93,51700.0,29.4315,29.4785,29.4181,29.4718,51700.0
2009-08-17 11:40:00,43.95,43.99,43.91,43.94,92000.0,29.4852,29.512,29.4583,29.4785,92000.0
2009-08-17 11:45:00,43.94,44.0,43.93,43.95,105400.0,29.4785,29.5187,29.4718,29.4852,105400.0
2009-08-17 11:50:00,43.95,44.06,43.94,44.05,70700.0,29.4852,29.559,29.4785,29.5523,70700.0
2009-08-17 11:55:00,44.04,44.23,44.03,44.12,128800.0,29.5456,29.673,29.5388,29.5992,128800.0
2009-08-17 12:00:00,44.12,44.19,44.1,44.13,104100.0,29.5992,29.6462,29.5858,29.6059,104100.0
2009-08-17 12:05:00,44.13,44.14,43.95,43.97,81100.0,29.6059,29.6126,29.4852,29.4986,81100.0
2009-08-17 12:10:00,43.97,44.08,43.96,44.07,65900.0,29.4986,29.5724,29.4919,29.5657,65900.0
2009-08-17 12:15:00,44.07,44.15,44.05,44.13,69700.0,29.5657,29.6194,29.5523,29.6059,69700.0
2009-08-17 12:20:00,44.13,44.21,44.13,44.2,63000.0,29.6059,29.6596,29.6059,29.6529,63000.0
2009-08-17 12:25:00,44.19,44.28,44.14,44.26,82000.0,29.6462,29.7066,29.6126,29.6931,82000.0
2009-08-17 12:30:00,44.25,44.33,44.25,44.32,61700.0,29.6864,29.7401,29.6864,29.7334,61700.0
2009-08-17 12:35:00,44.31,44.35,44.24,44.28,70300.0,29.7267,29.7535,29.6797,29.7066,70300.0
2009-08-17 12:40:00,44.28,44.31,44.21,44.22,71100.0,29.7066,29.7267,29.6596,29.6663,71100.0
2009-08-17 12:45:00,44.25,44.28,44.21,44.28,44800.0,29.6864,29.7066,29.6596,29.7066,44800.0
2009-08-17 12:50:00,44.28,44.33,44.26,44.28,34300.0,29.7066,29.7401,29.6931,29.7066,34300.0
2009-08-17 12:55:00,44.27,44.3,44.24,44.27,41300.0,29.6999,29.72,29.6797,29.6999,41300.0
2009-08-17 13:00:00,44.26,44.27,44.13,44.16,72600.0,29.6931,29.6999,29.6059,29.6261,72600.0
2009-08-17 13:05:00,44.16,44.18,44.09,44.11,67800.0,29.6261,29.6395,29.5791,29.5925,67800.0
2009-08-17 13:10:00,44.11,44.12,44.05,44.11,71300.0,29.5925,29.5992,29.5523,29.5925,71300.0
2009-08-17 13:15:00,44.11,44.18,44.08,44.15,96000.0,29.5925,29.6395,29.5724,29.6194,96000.0
2009-08-17 13:20:00,44.15,44.17,44.09,44.13,64900.0,29.6194,29.6328,29.5791,29.6059,64900.0
2009-08-17 13:25:00,44.13,44.15,44.11,44.13,53500.0,29.6059,29.6194,29.5925,29.6059,53500.0
2009-08-17 13:30:00,44.13,44.14,44.05,44.11,48100.0,29.6059,29.6126,29.5523,29.5925,48100.0
2009-08-17 13:35:00,44.1,44.11,44.02,44.06,67700.0,29.5858,29.5925,29.5321,29.559,67700.0
2009-08-17 13:40:00,44.06,44.15,44.0,44.14,93000.0,29.559,29.6194,29.5187,29.6126,93000.0
2009-08-17 13:45:00,44.14,44.14,44.08,44.1,46900.0,29.6126,29.6126,29.5724,29.5858,46900.0
2009-08-17 13:50:00,44.1,44.16,44.07,44.11,46500.0,29.5858,29.6261,29.5657,29.5925,46500.0
2009-08-17 13:55:00,44.11,44.21,44.11,44.19,68200.0,29.5925,29.6596,29.5925,29.6462,68200.0
2009-08-17 14:00:00,44.19,44.19,44.12,44.14,56800.0,29.6462,29.6462,29.5992,29.6126,56800.0
2009-08-17 14:05:00,44.14,44.25,44.14,44.24,64700.0,29.6126,29.6864,29.6126,29.6797,64700.0
2009-08-17 14:10:00,44.23,44.3,44.21,44.3,58500.0,29.673,29.72,29.6596,29.72,58500.0
2009-08-17 14:15:00,44.3,44.32,44.25,44.27,51200.0,29.72,29.7334,29.6864,29.6999,51200.0
2009-08-17 14:20:00,44.28,44.3,44.25,44.27,69100.0,29.7066,29.72,29.6864,29.6999,69100.0
2009-08-17 14:25:00,44.28,44.37,44.25,44.37,102600.0,29.7066,29.7669,29.6864,29.7669,102600.0
2009-08-17 14:30:00,44.36,44.37,44.31,44.34,84100.0,29.7602,29.7669,29.7267,29.7468,84100.0
2009-08-17 14:35:00,44.36,44.36,44.27,44.27,34700.0,29.7602,29.7602,29.6999,29.6999,34700.0
2009-08-17 14:40:00,44.27,44.28,44.22,44.27,62400.0,29.6999,29.7066,29.6663,29.6999,62400.0
2009-08-17 14:45:00,44.26,44.27,44.11,44.13,62000.0,29.6931,29.6999,29.5925,29.6059,62000.0
2009-08-17 14:50:00,44.13,44.14,44.1,44.12,33500.0,29.6059,29.6126,29.5858,29.5992,33500.0
2009-08-17 14:55:00,44.12,44.24,44.11,44.2,71500.0,29.5992,29.6797,29.5925,29.6529,71500.0
2009-08-17 15:00:00,44.2,44.27,44.2,44.24,64900.0,29.6529,29.6999,29.6529,29.6797,64900.0
2009-08-17 15:05:00,44.24,44.25,44.15,44.17,71300.0,29.6797,29.6864,29.6194,29.6328,71300.0
2009-08-17 15:10:00,44.16,44.17,44.05,44.1,83700.0,29.6261,29.6328,29.5523,29.5858,83700.0
2009-08-17 15:15:00,44.09,44.15,44.06,44.07,73100.0,29.5791,29.6194,29.559,29.5657,73100.0
2009-08-17 15:20:00,44.07,44.1,44.01,44.01,184700.0,29.5657,29.5858,29.5254,29.5254,184700.0
2009-08-17 15:25:00,44.01,44.06,43.88,43.97,314400.0,29.5254,29.559,29.4382,29.4986,314400.0
2009-08-17 15:30:00,43.98,44.01,43.9,44.01,176700.0,29.5053,29.5254,29.4516,29.5254,176700.0
2009-08-17 15:35:00,44.01,44.02,43.95,44.0,142900.0,29.5254,29.5321,29.4852,29.5187,142900.0
2009-08-17 15:40:00,43.99,44.01,43.9,44.01,291400.0,29.512,29.5254,29.4516,29.5254,291400.0
2009-08-17 15:45:00,44.02,44.07,44.01,44.02,290800.0,29.5321,29.5657,29.5254,29.5321,290800.0
2009-08-17 15:50:00,44.02,44.15,44.02,44.04,295700.0,29.5321,29.6194,29.5321,29.5456,295700.0
2009-08-17 15:55:00,44.04,44.05,43.91,43.95,494700.0,29.5456,29.5523,29.4583,29.4852,494700.0
2009-08-18 09:30:00,44.17,44.85,44.06,44.78,449600.0,29.6328,30.089,29.559,30.042,449600.0
2009-08-18 09:35:00,44.78,44.8,44.59,44.63,250700.0,30.042,30.0554,29.9145,29.9414,250700.0
2009-08-18 09:40:00,44.64,44.8,44.64,44.66,252500.0,29.9481,30.0554,29.9481,29.9615,252500.0
2009-08-18 09:45:00,44.66,44.69,44.52,44.57,193700.0,29.9615,29.9816,29.8676,29.9011,193700.0
2009-08-18 09:50:00,44.58,44.6,44.41,44.54,197800.0,29.9078,29.9212,29.7938,29.881,197800.0
2009-08-18 09:55:00,44.54,44.58,44.44,44.44,83200.0,29.881,29.9078,29.8139,29.8139,83200.0
2009-08-18 10:00:00,44.43,44.77,44.42,44.62,175700.0,29.8072,30.0353,29.8005,29.9347,175700.0
2009-08-18 10:05:00,44.62,44.75,44.56,44.62,151300.0,29.9347,30.0219,29.8944,29.9347,151300.0
2009-08-18 10:10:00,44.64,44.75,44.58,44.6,104700.0,29.9481,30.0219,29.9078,29.9212,104700.0
2009-08-18 10:15:00,44.6,44.78,44.6,44.75,100000.0,29.9212,30.042,29.9212,30.0219,100000.0
2009-08-18 10:20:00,44.78,44.78,44.65,44.67,97200.0,30.042,30.042,29.9548,29.9682,97200.0
2009-08-18 10:25:00,44.66,44.7,44.56,44.57,86900.0,29.9615,29.9883,29.8944,29.9011,86900.0
2009-08-18 10:30:00,44.57,44.62,44.5,44.54,99300.0,29.9011,29.9347,29.8542,29.881,99300.0
2009-08-18 10:35:00,44.54,44.57,44.47,44.53,65000.0,29.881,29.9011,29.834,29.8743,65000.0
2009-08-18 10:40:00,44.54,44.57,44.52,44.52,41000.0,29.881,29.9011,29.8676,29.8676,41000.0
2009-08-18 10:45:00,44.52,44.55,44.46,44.5,70600.0,29.8676,29.8877,29.8273,29.8542,70600.0
2009-08-18 10:50:00,44.5,44.51,44.4,44.41,93400.0,29.8542,29.8609,29.7871,29.7938,93400.0
2009-08-18 10:55:00,44.41,44.41,44.36,44.4,89500.0,29.7938,29.7938,29.7602,29.7871,89500.0
2009-08-18 11:00:00,44.38,44.44,44.36,44.4,57100.0,29.7737,29.8139,29.7602,29.7871,57100.0
2009-08-18 11:05:00,44.39,44.41,44.35,44.41,69100.0,29.7804,29.7938,29.7535,29.7938,69100.0
2009-08-18 11:10:00,44.41,44.53,44.41,44.52,78200.0,29.7938,29.8743,29.7938,29.8676,78200.0
2009-08-18 11:15:00,44.5,44.58,44.5,44.57,80000.0,29.8542,29.9078,29.8542,29.9011,80000.0
2009-08-18 11:20:00,44.58,44.62,44.53,44.6,73600.0,29.9078,29.9347,29.8743,29.9212,73600.0
2009-08-18 11:25:00,44.61,44.68,44.61,44.64,54400.0,29.928,29.9749,29.928,29.9481,54400.0
2009-08-18 11:30:00,44.65,44.77,44.65,44.77,110500.0,29.9548,30.0353,29.9548,30.0353,110500.0
2009-08-18 11:35:00,44.75,44.9,44.75,44.84,274100.0,30.0219,30.1225,30.0219,30.0823,274100.0
2009-08-18 11:40:00,44.85,44.89,44.8,44.83,72400.0,30.089,30.1158,30.0554,30.0756,72400.0
2009-08-18 11:45:00,44.82,44.84,44.7,44.71,140800.0,30.0688,30.0823,29.9883,29.995,140800.0
2009-08-18 11:50:00,44.71,44.8,44.7,44.75,84700.0,29.995,30.0554,29.9883,30.0219,84700.0
2009-08-18 11:55:00,44.74,44.77,44.71,44.75,96200.0,30.0152,30.0353,29.995,30.0219,96200.0
2009-08-18 12:00:00,44.75,44.84,44.74,44.81,89400.0,30.0219,30.0823,30.0152,30.0621,89400.0
2009-08-18 12:05:00,44.8,44.91,44.77,44.88,141500.0,30.0554,30.1292,30.0353,30.1091,141500.0
2009-08-18 12:10:00,44.86,44.88,44.75,44.8,77600.0,30.0957,30.1091,30.0219,30.0554,77600.0
2009-08-18 12:15:00,44.81,44.82,44.77,44.8,43100.0,30.0621,30.0688,30.0353,30.0554,43100.0
2009-08-18 12:20:00,44.8,44.86,44.79,44.85,49300.0,30.0554,30.0957,30.0487,30.089,49300.0
2009-08-18 12:25:00,44.85,44.88,44.84,44.87,51800.0,30.089,30.1091,30.0823,30.1024,51800.0
2009-08-18 12:30:00,44.87,44.9,44.82,44.89,260600.0,30.1024,30.1225,30.0688,30.1158,260600.0
2009-08-18 12:35:00,44.9,44.95,44.89,44.93,63200.0,30.1225,30.1561,30.1158,30.1426,63200.0
2009-08-18 12:40:00,44.93,45.08,44.93,45.05,169300.0,30.1426,30.2433,30.1426,30.2231,169300.0
2009-08-18 12:45:00,45.05,45.06,44.97,44.98,55400.0,30.2231,30.2299,30.1695,30.1762,55400.0
2009-08-18 12:50:00,44.99,44.99,44.93,44.95,35000.0,30.1829,30.1829,30.1426,30.1561,35000.0
2009-08-18 12:55:00,44.95,44.99,44.94,44.98,40100.0,30.1561,30.1829,30.1493,30.1762,40100.0
2009-08-18 13:00:00,44.97,45.1,44.96,45.1,88900.0,30.1695,30.2567,30.1628,30.2567,88900.0
2009-08-18 13:05:00,45.11,45.13,45.07,45.07,71300.0,30.2634,30.2768,30.2366,30.2366,71300.0
2009-08-18 13:10:00,45.08,45.11,44.99,45.04,69300.0,30.2433,30.2634,30.1829,30.2164,69300.0
2009-08-18 13:15:00,45.03,45.17,45.01,45.12,105900.0,30.2097,30.3036,30.1963,30.2701,105900.0
2009-08-18 13:20:00,45.12,45.23,45.12,45.21,67400.0,30.2701,30.3439,30.2701,30.3305,67400.0
2009-08-18 13:25:00,45.21,45.24,45.16,45.21,79900.0,30.3305,30.3506,30.2969,30.3305,79900.0
2009-08-18 13:30:00,45.2,45.24,45.12,45.13,91700.0,30.3238,30.3506,30.2701,30.2768,91700.0
2009-08-18 13:35:00,45.14,45.14,45.01,45.03,98100.0,30.2835,30.2835,30.1963,30.2097,98100.0
2009-08-18 13:40:00,45.03,45.06,45.0,45.03,100400.0,30.2097,30.2299,30.1896,30.2097,100400.0
2009-08-18 13:45:00,45.03,45.13,45.01,45.09,66100.0,30.2097,30.2768,30.1963,30.25,66100.0
2009-08-18 13:50:00,45.08,45.13,45.08,45.12,35900.0,30.2433,30.2768,30.2433,30.2701,35900.0
2009-08-18 13:55:00,45.12,45.2,45.11,45.18,66200.0,30.2701,30.3238,30.2634,30.3104,66200.0
2009-08-18 14:00:00,45.18,45.25,45.17,45.21,56100.0,30.3104,30.3573,30.3036,30.3305,56100.0
2009-08-18 14:05:00,45.21,45.21,45.13,45.14,49300.0,30.3305,30.3305,30.2768,30.2835,49300.0
2009-08-18 14:10:00,45.14,45.21,45.13,45.17,44800.0,30.2835,30.3305,30.2768,30.3036,44800.0
2009-08-18 14:15:00,45.18,45.2,45.13,45.14,56000.0,30.3104,30.3238,30.2768,30.2835,56000.0
2009-08-18 14:20:00,45.14,45.18,44.84,45.14,249100.0,30.2835,30.3104,30.0823,30.2835,249100.0
2009-08-18 14:25:00,45.15,45.2,45.12,45.2,38900.0,30.2902,30.3238,30.2701,30.3238,38900.0
2009-08-18 14:30:00,45.2,45.25,45.13,45.14,100300.0,30.3238,30.3573,30.2768,30.2835,100300.0
2009-08-18 14:35:00,45.14,45.14,45.07,45.1,71500.0,30.2835,30.2835,30.2366,30.2567,71500.0
2009-08-18 14:40:00,45.09,45.11,45.07,45.08,51100.0,30.25,30.2634,30.2366,30.2433,51100.0
2009-08-18 14:45:00,45.09,45.12,45.08,45.11,33900.0,30.25,30.2701,30.2433,30.2634,33900.0
2009-08-18 14:50:00,45.1,45.17,45.1,45.17,37300.0,30.2567,30.3036,30.2567,30.3036,37300.0
2009-08-18 14:55:00,45.15,45.17,45.1,45.11,44000.0,30.2902,30.3036,30.2567,30.2634,44000.0
2009-08-18 15:00:00,45.11,45.2,45.1,45.13,70500.0,30.2634,30.3238,30.2567,30.2768,70500.0
2009-08-18 15:05:00,45.14,45.17,45.11,45.12,40100.0,30.2835,30.3036,30.2634,30.2701,40100.0
2009-08-18 15:10:00,45.12,45.16,45.1,45.16,101400.0,30.2701,30.2969,30.2567,30.2969,101400.0
2009-08-18 15:15:00,45.15,45.22,45.14,45.2,76100.0,30.2902,30.3372,30.2835,30.3238,76100.0
2009-08-18 15:20:00,45.2,45.21,45.18,45.21,69800.0,30.3238,30.3305,30.3104,30.3305,69800.0
2009-08-18 15:25:00,45.21,45.21,45.1,45.13,86200.0,30.3305,30.3305,30.2567,30.2768,86200.0
2009-08-18 15:30:00,45.13,45.16,45.09,45.11,98700.0,30.2768,30.2969,30.25,30.2634,98700.0
2009-08-18 15:35:00,45.1,45.12,45.07,45.08,130200.0,30.2567,30.2701,30.2366,30.2433,130200.0
2009-08-18 15:40:00,45.07,45.17,45.05,45.17,167200.0,30.2366,30.3036,30.2231,30.3036,167200.0
2009-08-18 15:45:00,45.17,45.22,45.14,45.22,175700.0,30.3036,30.3372,30.2835,30.3372,175700.0
2009-08-18 15:50:00,45.22,45.28,45.14,45.16,323700.0,30.3372,30.3774,30.2835,30.2969,323700.0
2009-08-18 15:55:00,45.16,45.18,45.11,45.15,414700.0,30.2969,30.3104,30.2634,30.2902,414700.0
2009-08-19 09:30:00,44.0,44.5,43.6,44.43,562300.0,29.5187,29.8542,29.2504,29.8072,562300.0
2009-08-19 09:35:00,44.43,44.43,44.12,44.22,215700.0,29.8072,29.8072,29.5992,29.6663,215700.0
2009-08-19 09:40:00,44.22,44.44,44.0,44.33,254100.0,29.6663,29.8139,29.5187,29.7401,254100.0
2009-08-19 09:45:00,44.29,44.64,44.29,44.49,501800.0,29.7133,29.9481,29.7133,29.8475,501800.0
2009-08-19 09:50:00,44.47,44.53,44.25,44.28,122000.0,29.834,29.8743,29.6864,29.7066,122000.0
2009-08-19 09:55:00,44.28,44.53,44.24,44.36,110200.0,29.7066,29.8743,29.6797,29.7602,110200.0
2009-08-19 10:00:00,44.33,44.71,44.33,44.68,200300.0,29.7401,29.995,29.7401,29.9749,200300.0
2009-08-19 10:05:00,44.68,44.73,44.57,44.69,170300.0,29.9749,30.0085,29.9011,29.9816,170300.0
2009-08-19 10:10:00,44.69,44.8,44.37,44.43,179700.0,29.9816,30.0554,29.7669,29.8072,179700.0
2009-08-19 10:15:00,44.43,44.54,44.34,44.41,120500.0,29.8072,29.881,29.7468,29.7938,120500.0
2009-08-19 10:20:00,44.4,44.49,44.32,44.33,92000.0,29.7871,29.8475,29.7334,29.7401,92000.0
2009-08-19 10:25:00,44.34,44.39,44.21,44.39,118700.0,29.7468,29.7804,29.6596,29.7804,118700.0
2009-08-19 10:30:00,44.39,44.75,44.39,44.63,279300.0,29.7804,30.0219,29.7804,29.9414,279300.0
2009-08-19 10:35:00,44.63,44.85,44.63,44.65,137000.0,29.9414,30.089,29.9414,29.9548,137000.0
2009-08-19 10:40:00,44.65,44.76,44.62,44.67,77200.0,29.9548,30.0286,29.9347,29.9682,77200.0
2009-08-19 10:45:00,44.68,44.69,44.47,44.55,75800.0,29.9749,29.9816,29.834,29.8877,75800.0
2009-08-19 10:50:00,44.55,44.64,44.46,44.58,89700.0,29.8877,29.9481,29.8273,29.9078,89700.0
2009-08-19 10:55:00,44.59,44.6,44.47,44.53,76700.0,29.9145,29.9212,29.834,29.8743,76700.0
2009-08-19 11:00:00,44.55,44.69,44.44,44.64,64600.0,29.8877,29.9816,29.8139,29.9481,64600.0
2009-08-19 11:05:00,44.64,44.66,44.6,44.62,57100.0,29.9481,29.9615,29.9212,29.9347,57100.0
2009-08-19 11:10:00,44.61,44.62,44.51,44.58,35200.0,29.928,29.9347,29.8609,29.9078,35200.0
2009-08-19 11:15:00,44.59,44.67,44.58,44.64,42600.0,29.9145,29.9682,29.9078,29.9481,42600.0
2009-08-19 11:20:00,44.65,44.69,44.52,44.55,33600.0,29.9548,29.9816,29.8676,29.8877,33600.0
2009-08-19 11:25:00,44.53,44.65,44.53,44.57,51800.0,29.8743,29.9548,29.8743,29.9011,51800.0
2009-08-19 11:30:00,44.58,44.65,44.56,44.61,46700.0,29.9078,29.9548,29.8944,29.928,46700.0
2009-08-19 11:35:00,44.61,44.68,44.55,44.68,68700.0,29.928,29.9749,29.8877,29.9749,68700.0
2009-08-19 11:40:00,44.67,44.75,44.67,44.69,93000.0,29.9682,30.0219,29.9682,29.9816,93000.0
2009-08-19 11:45:00,44.71,44.84,44.67,44.83,48700.0,29.995,30.0823,29.9682,30.0756,48700.0
2009-08-19 11:50:00,44.84,45.09,44.84,45.05,159900.0,30.0823,30.25,30.0823,30.2231,159900.0
2009-08-19 11:55:00,45.05,45.2,45.04,45.15,146200.0,30.2231,30.3238,30.2164,30.2902,146200.0
2009-08-19 12:00:00,45.16,45.23,45.04,45.05,105500.0,30.2969,30.3439,30.2164,30.2231,105500.0
2009-08-19 12:05:00,45.05,45.28,45.01,45.26,109400.0,30.2231,30.3774,30.1963,30.364,109400.0
2009-08-19 12:10:00,45.26,45.41,45.2,45.26,157800.0,30.364,30.4647,30.3238,30.364,157800.0
2009-08-19 12:15:00,45.26,45.26,45.13,45.17,94900.0,30.364,30.364,30.2768,30.3036,94900.0
2009-08-19 12:20:00,45.17,45.22,45.13,45.18,62700.0,30.3036,30.3372,30.2768,30.3104,62700.0
2009-08-19 12:25:00,45.19,45.2,45.15,45.17,32100.0,30.3171,30.3238,30.2902,30.3036,32100.0
2009-08-19 12:30:00,45.16,45.18,45.08,45.1,57000.0,30.2969,30.3104,30.2433,30.2567,57000.0
2009-08-19 12:35:00,45.1,45.2,45.08,45.2,41000.0,30.2567,30.3238,30.2433,30.3238,41000.0
2009-08-19 12:40:00,45.2,45.23,45.16,45.22,47200.0,30.3238,30.3439,30.2969,30.3372,47200.0
2009-08-19 12:45:00,45.21,45.27,45.2,45.26,59900.0,30.3305,30.3707,30.3238,30.364,59900.0
2009-08-19 12:50:00,45.25,45.47,45.23,45.45,121600.0,30.3573,30.5049,30.3439,30.4915,121600.0
2009-08-19 12:55:00,45.45,45.45,45.37,45.39,32700.0,30.4915,30.4915,30.4378,30.4512,32700.0
2009-08-19 13:00:00,45.37,45.42,45.35,45.38,37700.0,30.4378,30.4714,30.4244,30.4445,37700.0
2009-08-19 13:05:00,45.37,45.57,45.34,45.57,126800.0,30.4378,30.572,30.4177,30.572,126800.0
2009-08-19 13:10:00,45.56,45.75,45.54,45.64,167300.0,30.5653,30.6928,30.5519,30.619,167300.0
2009-08-19 13:15:00,45.63,45.66,45.55,45.59,62500.0,30.6123,30.6324,30.5586,30.5854,62500.0
2009-08-19 13:20:00,45.59,45.61,45.53,45.59,34100.0,30.5854,30.5988,30.5452,30.5854,34100.0
2009-08-19 13:25:00,45.59,45.62,45.54,45.57,73000.0,30.5854,30.6055,30.5519,30.572,73000.0
2009-08-19 13:30:00,45.58,45.59,45.46,45.49,39400.0,30.5787,30.5854,30.4982,30.5183,39400.0
2009-08-19 13:35:00,45.49,45.54,45.47,45.52,65600.0,30.5183,30.5519,30.5049,30.5385,65600.0
2009-08-19 13:40:00,45.51,45.54,45.43,45.45,41000.0,30.5317,30.5519,30.4781,30.4915,41000.0
2009-08-19 13:45:00,45.43,45.5,45.37,45.48,54000.0,30.4781,30.525,30.4378,30.5116,54000.0
2009-08-19 13:50:00,45.46,45.49,45.43,45.47,36500.0,30.4982,30.5183,30.4781,30.5049,36500.0
2009-08-19 13:55:00,45.47,45.47,45.41,45.45,17500.0,30.5049,30.5049,30.4647,30.4915,17500.0
2009-08-19 14:00:00,45.44,45.5,45.4,45.42,50600.0,30.4848,30.525,30.458,30.4714,50600.0
2009-08-19 14:05:00,45.43,45.46,45.4,45.41,43600.0,30.4781,30.4982,30.458,30.4647,43600.0
2009-08-19 14:10:00,45.42,45.45,45.4,45.4,32600.0,30.4714,30.4915,30.458,30.458,32600.0
2009-08-19 14:15:00,45.4,45.44,45.38,45.41,43700.0,30.458,30.4848,30.4445,30.4647,43700.0
2009-08-19 14:20:00,45.41,45.54,45.4,45.41,120000.0,30.4647,30.5519,30.458,30.4647,120000.0
2009-08-19 14:25:00,45.41,45.42,45.33,45.38,62100.0,30.4647,30.4714,30.411,30.4445,62100.0
2009-08-19 14:30:00,45.39,45.42,45.32,45.32,60300.0,30.4512,30.4714,30.4043,30.4043,60300.0
2009-08-19 14:35:00,45.33,45.33,45.26,45.29,62900.0,30.411,30.411,30.364,30.3842,62900.0
2009-08-19 14:40:00,45.28,45.32,45.24,45.31,48000.0,30.3774,30.4043,30.3506,30.3976,48000.0
2009-08-19 14:45:00,45.31,45.32,45.3,45.32,45900.0,30.3976,30.4043,30.3909,30.4043,45900.0
2009-08-19 14:50:00,45.31,45.34,45.24,45.34,92400.0,30.3976,30.4177,30.3506,30.4177,92400.0
2009-08-19 14:55:00,45.34,45.42,45.32,45.38,82100.0,30.4177,30.4714,30.4043,30.4445,82100.0
2009-08-19 15:00:00,45.38,45.42,45.24,45.32,148700.0,30.4445,30.4714,30.3506,30.4043,148700.0
2009-08-19 15:05:00,45.32,45.33,45.13,45.16,103000.0,30.4043,30.411,30.2768,30.2969,103000.0
2009-08-19 15:10:00,45.16,45.2,45.06,45.13,201100.0,30.2969,30.3238,30.2299,30.2768,201100.0
2009-08-19 15:15:00,45.11,45.18,45.1,45.14,83700.0,30.2634,30.3104,30.2567,30.2835,83700.0
2009-08-19 15:20:00,45.14,45.17,45.11,45.12,77400.0,30.2835,30.3036,30.2634,30.2701,77400.0
2009-08-19 15:25:00,45.13,45.18,45.12,45.16,88100.0,30.2768,30.3104,30.2701,30.2969,88100.0
2009-08-19 15:30:00,45.16,45.16,45.05,45.06,174700.0,30.2969,30.2969,30.2231,30.2299,174700.0
2009-08-19 15:35:00,45.06,45.18,45.04,45.17,139700.0,30.2299,30.3104,30.2164,30.3036,139700.0
2009-08-19 15:40:00,45.17,45.2,45.1,45.12,134400.0,30.3036,30.3238,30.2567,30.2701,134400.0
2009-08-19 15:45:00,45.13,45.15,45.02,45.07,129000.0,30.2768,30.2902,30.203,30.2366,129000.0
2009-08-19 15:50:00,45.07,45.16,45.06,45.13,166400.0,30.2366,30.2969,30.2299,30.2768,166400.0
2009-08-19 15:55:00,45.13,45.21,45.12,45.19,280500.0,30.2768,30.3305,30.2701,30.3171,280500.0
2009-08-20 09:30:00,44.93,45.25,44.66,45.18,373600.0,30.1426,30.3573,29.9615,30.3104,373600.0
2009-08-20 09:35:00,45.2,45.61,45.18,45.38,313100.0,30.3238,30.5988,30.3104,30.4445,313100.0
2009-08-20 09:40:00,45.4,45.4,45.26,45.33,278900.0,30.458,30.458,30.364,30.411,278900.0
2009-08-20 09:45:00,45.32,45.5,45.25,45.47,137000.0,30.4043,30.525,30.3573,30.5049,137000.0
2009-08-20 09:50:00,45.45,45.48,45.25,45.32,139200.0,30.4915,30.5116,30.3573,30.4043,139200.0
2009-08-20 09:55:00,45.33,45.48,45.29,45.38,154800.0,30.411,30.5116,30.3842,30.4445,154800.0
2009-08-20 10:00:00,45.42,45.53,45.33,45.36,187700.0,30.4714,30.5452,30.411,30.4311,187700.0
2009-08-20 10:05:00,45.36,45.38,45.16,45.37,193000.0,30.4311,30.4445,30.2969,30.4378,193000.0
2009-08-20 10:10:00,45.36,45.4,45.27,45.37,93600.0,30.4311,30.458,30.3707,30.4378,93600.0
2009-08-20 10:15:00,45.36,45.44,45.33,45.42,122100.0,30.4311,30.4848,30.411,30.4714,122100.0
2009-08-20 10:20:00,45.43,45.51,45.41,45.43,123100.0,30.4781,30.5317,30.4647,30.4781,123100.0
2009-08-20 10:25:00,45.44,45.48,45.34,45.39,84500.0,30.4848,30.5116,30.4177,30.4512,84500.0
2009-08-20 10:30:00,45.4,45.49,45.35,45.4,118700.0,30.458,30.5183,30.4244,30.458,118700.0
2009-08-20 10:35:00,45.4,45.45,45.37,45.42,71600.0,30.458,30.4915,30.4378,30.4714,71600.0
2009-08-20 10:40:00,45.42,45.58,45.39,45.54,88300.0,30.4714,30.5787,30.4512,30.5519,88300.0
2009-08-20 10:45:00,45.54,45.56,45.5,45.51,47400.0,30.5519,30.5653,30.525,30.5317,47400.0
2009-08-20 10:50:00,45.52,45.52,45.4,45.4,121700.0,30.5385,30.5385,30.458,30.458,121700.0
2009-08-20 10:55:00,45.4,45.51,45.4,45.45,94600.0,30.458,30.5317,30.458,30.4915,94600.0
2009-08-20 11:00:00,45.46,45.6,45.41,45.56,126300.0,30.4982,30.5921,30.4647,30.5653,126300.0
2009-08-20 11:05:00,45.56,45.62,45.54,45.6,93600.0,30.5653,30.6055,30.5519,30.5921,93600.0
2009-08-20 11:10:00,45.61,45.64,45.58,45.62,32400.0,30.5988,30.619,30.5787,30.6055,32400.0
2009-08-20 11:15:00,45.62,45.63,45.53,45.61,36500.0,30.6055,30.6123,30.5452,30.5988,36500.0
2009-08-20 11:20:00,45.6,45.64,45.51,45.54,93100.0,30.5921,30.619,30.5317,30.5519,93100.0
2009-08-20 11:25:00,45.53,45.55,45.52,45.55,24500.0,30.5452,30.5586,30.5385,30.5586,24500.0
2009-08-20 11:30:00,45.56,45.62,45.52,45.59,46400.0,30.5653,30.6055,30.5385,30.5854,46400.0
2009-08-20 11:35:00,45.59,45.59,45.34,45.39,121300.0,30.5854,30.5854,30.4177,30.4512,121300.0
2009-08-20 11:40:00,45.39,45.47,45.39,45.46,42000.0,30.4512,30.5049,30.4512,30.4982,42000.0
2009-08-20 11:45:00,45.45,45.48,45.43,45.45,35300.0,30.4915,30.5116,30.4781,30.4915,35300.0
2009-08-20 11:50:00,45.46,45.5,45.42,45.48,69800.0,30.4982,30.525,30.4714,30.5116,69800.0
2009-08-20 11:55:00,45.48,45.51,45.44,45.49,50900.0,30.5116,30.5317,30.4848,30.5183,50900.0
2009-08-20 12:00:00,45.49,45.51,45.48,45.5,27900.0,30.5183,30.5317,30.5116,30.525,27900.0
2009-08-20 12:05:00,45.49,45.5,45.47,45.49,37200.0,30.5183,30.525,30.5049,30.5183,37200.0
2009-08-20 12:10:00,45.48,45.48,45.42,45.43,27300.0,30.5116,30.5116,30.4714,30.4781,27300.0
2009-08-20 12:15:00,45.43,45.45,45.38,45.41,30300.0,30.4781,30.4915,30.4445,30.4647,30300.0
2009-08-20 12:20:00,45.4,45.4,45.32,45.33,26500.0,30.458,30.458,30.4043,30.411,26500.0
2009-08-20 12:25:00,45.33,45.37,45.31,45.31,44400.0,30.411,30.4378,30.3976,30.3976,44400.0
2009-08-20 12:30:00,45.31,45.35,45.29,45.31,50600.0,30.3976,30.4244,30.3842,30.3976,50600.0
2009-08-20 12:35:00,45.3,45.37,45.29,45.36,68000.0,30.3909,30.4378,30.3842,30.4311,68000.0
2009-08-20 12:40:00,45.37,45.42,45.33,45.37,62900.0,30.4378,30.4714,30.411,30.4378,62900.0
2009-08-20 12:45:00,45.36,45.42,45.31,45.39,232600.0,30.4311,30.4714,30.3976,30.4512,232600.0
2009-08-20 12:50:00,45.38,45.39,45.33,45.35,63700.0,30.4445,30.4512,30.411,30.4244,63700.0
2009-08-20 12:55:00,45.35,45.35,45.29,45.34,45000.0,30.4244,30.4244,30.3842,30.4177,45000.0
2009-08-20 13:00:00,45.34,45.39,45.34,45.36,37500.0,30.4177,30.4512,30.4177,30.4311,37500.0
2009-08-20 13:05:00,45.36,45.44,45.36,45.41,53900.0,30.4311,30.4848,30.4311,30.4647,53900.0
2009-08-20 13:10:00,45.42,45.43,45.38,45.39,25200.0,30.4714,30.4781,30.4445,30.4512,25200.0
2009-08-20 13:15:00,45.39,45.45,45.39,45.44,23700.0,30.4512,30.4915,30.4512,30.4848,23700.0
2009-08-20 13:20:00,45.43,45.48,45.39,45.42,36200.0,30.4781,30.5116,30.4512,30.4714,36200.0
2009-08-20 13:25:00,45.42,45.52,45.41,45.47,36600.0,30.4714,30.5385,30.4647,30.5049,36600.0
2009-08-20 13:30:00,45.47,45.55,45.47,45.54,46000.0,30.5049,30.5586,30.5049,30.5519,46000.0
2009-08-20 13:35:00,45.55,45.56,45.46,45.47,32900.0,30.5586,30.5653,30.4982,30.5049,32900.0
2009-08-20 13:40:00,45.45,45.47,45.38,45.46,56200.0,30.4915,30.5049,30.4445,30.4982,56200.0
2009-08-20 13:45:00,45.47,45.47,45.39,45.44,42600.0,30.5049,30.5049,30.4512,30.4848,42600.0
2009-08-20 13:50:00,45.44,45.49,45.42,45.48,20400.0,30.4848,30.5183,30.4714,30.5116,20400.0
2009-08-20 13:55:00,45.48,45.5,45.43,45.48,22200.0,30.5116,30.525,30.4781,30.5116,22200.0
2009-08-20 14:00:00,45.47,45.51,45.44,45.49,29500.0,30.5049,30.5317,30.4848,30.5183,29500.0
2009-08-20 14:05:00,45.49,45.5,45.46,45.47,25400.0,30.5183,30.525,30.4982,30.5049,25400.0
2009-08-20 14:10:00,45.47,45.47,45.41,45.45,65800.0,30.5049,30.5049,30.4647,30.4915,65800.0
2009-08-20 14:15:00,45.45,45.45,45.38,45.4,28300.0,30.4915,30.4915,30.4445,30.458,28300.0
2009-08-20 14:20:00,45.4,45.42,45.37,45.41,37900.0,30.458,30.4714,30.4378,30.4647,37900.0
2009-08-20 14:25:00,45.41,45.42,45.36,45.37,21300.0,30.4647,30.4714,30.4311,30.4378,21300.0
2009-08-20 14:30:00,45.38,45.39,45.36,45.39,36300.0,30.4445,30.4512,30.4311,30.4512,36300.0
2009-08-20 14:35:00,45.39,45.45,45.35,45.44,71700.0,30.4512,30.4915,30.4244,30.4848,71700.0
2009-08-20 14:40:00,45.43,45.43,45.37,45.4,55500.0,30.4781,30.4781,30.4378,30.458,55500.0
2009-08-20 14:45:00,45.4,45.43,45.37,45.41,35300.0,30.458,30.4781,30.4378,30.4647,35300.0
2009-08-20 14:50:00,45.41,45.47,45.4,45.45,24200.0,30.4647,30.5049,30.458,30.4915,24200.0
2009-08-20 14:55:00,45.45,45.49,45.43,45.47,47700.0,30.4915,30.5183,30.4781,30.5049,47700.0
2009-08-20 15:00:00,45.47,45.53,45.46,45.51,76700.0,30.5049,30.5452,30.4982,30.5317,76700.0
2009-08-20 15:05:00,45.5,45.6,45.5,45.56,66100.0,30.525,30.5921,30.525,30.5653,66100.0
2009-08-20 15:10:00,45.54,45.58,45.49,45.51,40600.0,30.5519,30.5787,30.5183,30.5317,40600.0
2009-08-20 15:15:00,45.51,45.56,45.5,45.52,76300.0,30.5317,30.5653,30.525,30.5385,76300.0
2009-08-20 15:20:00,45.51,45.61,45.51,45.58,75400.0,30.5317,30.5988,30.5317,30.5787,75400.0
2009-08-20 15:25:00,45.58,45.6,45.51,45.51,74200.0,30.5787,30.5921,30.5317,30.5317,74200.0
2009-08-20 15:30:00,45.51,45.64,45.51,45.61,131500.0,30.5317,30.619,30.5317,30.5988,131500.0
2009-08-20 15:35:00,45.61,45.62,45.53,45.57,67600.0,30.5988,30.6055,30.5452,30.572,67600.0
2009-08-20 15:40:00,45.57,45.62,45.52,45.54,144300.0,30.572,30.6055,30.5385,30.5519,144300.0
2009-08-20 15:45:00,45.53,45.6,45.49,45.53,172500.0,30.5452,30.5921,30.5183,30.5452,172500.0
2009-08-20 15:50:00,45.54,45.58,45.48,45.49,172800.0,30.5519,30.5787,30.5116,30.5183,172800.0
2009-08-20 15:55:00,45.5,45.52,45.42,45.48,290700.0,30.525,30.5385,30.4714,30.5116,290700.0
2009-08-21 09:30:00,46.03,46.32,45.98,46.07,952200.0,30.8806,31.0752,30.8471,30.9074,952200.0
2009-08-21 09:35:00,46.07,46.23,46.02,46.06,238500.0,30.9074,31.0148,30.8739,30.9007,238500.0
2009-08-21 09:40:00,46.06,46.14,45.89,45.92,125300.0,30.9007,30.9544,30.7867,30.8068,125300.0
2009-08-21 09:45:00,45.93,46.0,45.77,45.85,124800.0,30.8135,30.8605,30.7062,30.7598,124800.0
2009-08-21 09:50:00,45.85,45.85,45.62,45.8,142400.0,30.7598,30.7598,30.6055,30.7263,142400.0
2009-08-21 09:55:00,45.78,46.12,45.78,46.07,169600.0,30.7129,30.941,30.7129,30.9074,169600.0
2009-08-21 10:00:00,46.09,46.52,46.09,46.52,321600.0,30.9209,31.2093,30.9209,31.2093,321600.0
2009-08-21 10:05:00,46.5,46.55,46.42,46.49,205400.0,31.1959,31.2295,31.1422,31.1892,205400.0
2009-08-21 10:10:00,46.48,46.72,46.47,46.71,168600.0,31.1825,31.3435,31.1758,31.3368,168600.0
2009-08-21 10:15:00,46.71,46.92,46.67,46.9,370900.0,31.3368,31.4777,31.31,31.4643,370900.0
2009-08-21 10:20:00,46.9,46.94,46.78,46.86,312900.0,31.4643,31.4911,31.3838,31.4374,312900.0
2009-08-21 10:25:00,46.87,46.88,46.65,46.72,189400.0,31.4441,31.4509,31.2966,31.3435,189400.0
2009-08-21 10:30:00,46.72,46.86,46.72,46.8,165900.0,31.3435,31.4374,31.3435,31.3972,165900.0
2009-08-21 10:35:00,46.81,46.86,46.73,46.79,115200.0,31.4039,31.4374,31.3502,31.3905,115200.0
2009-08-21 10:40:00,46.79,46.83,46.73,46.75,81300.0,31.3905,31.4173,31.3502,31.3636,81300.0
2009-08-21 10:45:00,46.74,46.8,46.74,46.75,75100.0,31.3569,31.3972,31.3569,31.3636,75100.0
2009-08-21 10:50:00,46.75,46.78,46.69,46.73,177800.0,31.3636,31.3838,31.3234,31.3502,177800.0
2009-08-21 10:55:00,46.73,46.83,46.7,46.82,90400.0,31.3502,31.4173,31.3301,31.4106,90400.0
2009-08-21 11:00:00,46.83,46.87,46.77,46.81,106200.0,31.4173,31.4441,31.3771,31.4039,106200.0
2009-08-21 11:05:00,46.81,46.84,46.77,46.83,41700.0,31.4039,31.424,31.3771,31.4173,41700.0
2009-08-21 11:10:00,46.83,46.84,46.76,46.77,43100.0,31.4173,31.424,31.3703,31.3771,43100.0
2009-08-21 11:15:00,46.77,46.87,46.73,46.8,97200.0,31.3771,31.4441,31.3502,31.3972,97200.0
2009-08-21 11:20:00,46.81,46.95,46.79,46.9,104600.0,31.4039,31.4978,31.3905,31.4643,104600.0
2009-08-21 11:25:00,46.9,46.96,46.85,46.94,70500.0,31.4643,31.5045,31.4307,31.4911,70500.0
2009-08-21 11:30:00,46.93,47.0,46.93,47.0,164700.0,31.4844,31.5314,31.4844,31.5314,164700.0
2009-08-21 11:35:00,47.0,47.08,46.99,47.05,159100.0,31.5314,31.585,31.5247,31.5649,159100.0
2009-08-21 11:40:00,47.05,47.07,46.99,47.03,55900.0,31.5649,31.5783,31.5247,31.5515,55900.0
2009-08-21 11:45:00,47.03,47.07,47.01,47.07,71200.0,31.5515,31.5783,31.5381,31.5783,71200.0
2009-08-21 11:50:00,47.07,47.07,46.99,47.01,79700.0,31.5783,31.5783,31.5247,31.5381,79700.0
2009-08-21 11:55:00,47.01,47.06,46.99,47.03,51800.0,31.5381,31.5716,31.5247,31.5515,51800.0
2009-08-21 12:00:00,47.02,47.05,46.96,47.0,58800.0,31.5448,31.5649,31.5045,31.5314,58800.0
2009-08-21 12:05:00,47.0,47.03,46.98,46.99,56600.0,31.5314,31.5515,31.5179,31.5247,56600.0
2009-08-21 12:10:00,46.99,47.03,46.97,47.01,44200.0,31.5247,31.5515,31.5112,31.5381,44200.0
2009-08-21 12:15:00,47.01,47.06,47.0,47.03,56000.0,31.5381,31.5716,31.5314,31.5515,56000.0
2009-08-21 12:20:00,47.03,47.1,47.03,47.09,91500.0,31.5515,31.5984,31.5515,31.5917,91500.0
2009-08-21 12:25:00,47.09,47.22,47.09,47.15,153800.0,31.5917,31.679,31.5917,31.632,153800.0
2009-08-21 12:30:00,47.16,47.19,47.11,47.13,34700.0,31.6387,31.6588,31.6052,31.6186,34700.0
2009-08-21 12:35:00,47.13,47.13,47.04,47.05,41200.0,31.6186,31.6186,31.5582,31.5649,41200.0
2009-08-21 12:40:00,47.05,47.1,47.02,47.1,44000.0,31.5649,31.5984,31.5448,31.5984,44000.0
2009-08-21 12:45:00,47.1,47.15,47.08,47.13,46100.0,31.5984,31.632,31.585,31.6186,46100.0
2009-08-21 12:50:00,47.15,47.15,47.08,47.08,25700.0,31.632,31.632,31.585,31.585,25700.0
2009-08-21 12:55:00,47.08,47.12,47.05,47.11,39100.0,31.585,31.6119,31.5649,31.6052,39100.0
2009-08-21 13:00:00,47.11,47.14,47.06,47.12,39800.0,31.6052,31.6253,31.5716,31.6119,39800.0
2009-08-21 13:05:00,47.12,47.12,47.08,47.1,45100.0,31.6119,31.6119,31.585,31.5984,45100.0
2009-08-21 13:10:00,47.1,47.23,47.09,47.23,183300.0,31.5984,31.6857,31.5917,31.6857,183300.0
2009-08-21 13:15:00,47.23,47.32,47.21,47.28,142700.0,31.6857,31.746,31.6722,31.7192,142700.0
2009-08-21 13:20:00,47.28,47.33,47.24,47.29,99200.0,31.7192,31.7528,31.6924,31.7259,99200.0
2009-08-21 13:25:00,47.3,47.31,47.2,47.2,109900.0,31.7326,31.7393,31.6655,31.6655,109900.0
2009-08-21 13:30:00,47.2,47.2,47.07,47.1,135100.0,31.6655,31.6655,31.5783,31.5984,135100.0
2009-08-21 13:35:00,47.1,47.16,47.05,47.13,221200.0,31.5984,31.6387,31.5649,31.6186,221200.0
2009-08-21 13:40:00,47.13,47.19,47.07,47.07,174000.0,31.6186,31.6588,31.5783,31.5783,174000.0
2009-08-21 13:45:00,47.07,47.09,47.02,47.07,70300.0,31.5783,31.5917,31.5448,31.5783,70300.0
2009-08-21 13:50:00,47.07,47.1,47.01,47.03,55500.0,31.5783,31.5984,31.5381,31.5515,55500.0
2009-08-21 13:55:00,47.03,47.04,46.99,47.01,103900.0,31.5515,31.5582,31.5247,31.5381,103900.0
2009-08-21 14:00:00,47.01,47.1,46.98,47.1,156200.0,31.5381,31.5984,31.5179,31.5984,156200.0
2009-08-21 14:05:00,47.1,47.12,47.02,47.05,65200.0,31.5984,31.6119,31.5448,31.5649,65200.0
2009-08-21 14:10:00,47.04,47.12,47.04,47.1,84500.0,31.5582,31.6119,31.5582,31.5984,84500.0
2009-08-21 14:15:00,47.1,47.12,47.07,47.07,36000.0,31.5984,31.6119,31.5783,31.5783,36000.0
2009-08-21 14:20:00,47.07,47.1,47.03,47.08,43600.0,31.5783,31.5984,31.5515,31.585,43600.0
2009-08-21 14:25:00,47.08,47.11,47.07,47.08,59800.0,31.585,31.6052,31.5783,31.585,59800.0
2009-08-21 14:30:00,47.08,47.1,47.04,47.08,69200.0,31.585,31.5984,31.5582,31.585,69200.0
2009-08-21 14:35:00,47.08,47.09,47.07,47.08,24400.0,31.585,31.5917,31.5783,31.585,24400.0
2009-08-21 14:40:00,47.08,47.09,47.04,47.04,62300.0,31.585,31.5917,31.5582,31.5582,62300.0
2009-08-21 14:45:00,47.04,47.05,47.02,47.04,74400.0,31.5582,31.5649,31.5448,31.5582,74400.0
2009-08-21 14:50:00,47.03,47.1,47.03,47.09,103500.0,31.5515,31.5984,31.5515,31.5917,103500.0
2009-08-21 14:55:00,47.09,47.12,47.09,47.12,84600.0,31.5917,31.6119,31.5917,31.6119,84600.0
2009-08-21 15:00:00,47.12,47.15,47.08,47.12,126400.0,31.6119,31.632,31.585,31.6119,126400.0
2009-08-21 15:05:00,47.12,47.13,47.09,47.09,132000.0,31.6119,31.6186,31.5917,31.5917,132000.0
2009-08-21 15:10:00,47.1,47.15,47.09,47.14,97800.0,31.5984,31.632,31.5917,31.6253,97800.0
2009-08-21 15:15:00,47.14,47.21,47.12,47.17,211200.0,31.6253,31.6722,31.6119,31.6454,211200.0
2009-08-21 15:20:00,47.17,47.27,47.15,47.27,118300.0,31.6454,31.7125,31.632,31.7125,118300.0
2009-08-21 15:25:00,47.26,47.28,47.23,47.26,84600.0,31.7058,31.7192,31.6857,31.7058,84600.0
2009-08-21 15:30:00,47.27,47.28,47.2,47.22,149700.0,31.7125,31.7192,31.6655,31.679,149700.0
2009-08-21 15:35:00,47.23,47.26,47.17,47.26,116500.0,31.6857,31.7058,31.6454,31.7058,116500.0
2009-08-21 15:40:00,47.26,47.3,47.21,47.22,214400.0,31.7058,31.7326,31.6722,31.679,214400.0
2009-08-21 15:45:00,47.22,47.3,47.19,47.21,261200.0,31.679,31.7326,31.6588,31.6722,261200.0
2009-08-21 15:50:00,47.21,47.25,47.19,47.24,267100.0,31.6722,31.6991,31.6588,31.6924,267100.0
2009-08-21 15:55:00,47.25,47.31,47.21,47.31,718500.0,31.6991,31.7393,31.6722,31.7393,718500.0
2009-08-24 09:30:00,47.86,48.74,47.81,48.67,646900.0,32.1083,32.6987,32.0748,32.6517,646900.0
2009-08-24 09:35:00,48.68,48.93,48.33,48.81,359800.0,32.6584,32.8262,32.4236,32.7457,359800.0
2009-08-24 09:40:00,48.82,48.82,48.4,48.51,264200.0,32.7524,32.7524,32.4706,32.5444,264200.0
2009-08-24 09:45:00,48.51,48.67,48.33,48.38,165000.0,32.5444,32.6517,32.4236,32.4572,165000.0
2009-08-24 09:50:00,48.39,48.39,48.11,48.14,223400.0,32.4639,32.4639,32.276,32.2962,223400.0
2009-08-24 09:55:00,48.14,48.33,48.11,48.25,198700.0,32.2962,32.4236,32.276,32.37,198700.0
2009-08-24 10:00:00,48.27,48.51,48.26,48.39,213000.0,32.3834,32.5444,32.3767,32.4639,213000.0
2009-08-24 10:05:00,48.39,48.59,48.28,48.55,135400.0,32.4639,32.5981,32.3901,32.5712,135400.0
2009-08-24 10:10:00,48.57,48.65,48.54,48.6,166200.0,32.5846,32.6383,32.5645,32.6048,166200.0
2009-08-24 10:15:00,48.59,48.74,48.59,48.68,183200.0,32.5981,32.6987,32.5981,32.6584,183200.0
2009-08-24 10:20:00,48.68,48.69,48.55,48.58,107200.0,32.6584,32.6651,32.5712,32.5914,107200.0
2009-08-24 10:25:00,48.59,48.68,48.56,48.64,97100.0,32.5981,32.6584,32.5779,32.6316,97100.0
2009-08-24 10:30:00,48.64,48.67,48.58,48.61,74100.0,32.6316,32.6517,32.5914,32.6115,74100.0
2009-08-24 10:35:00,48.6,48.63,48.48,48.52,95900.0,32.6048,32.6249,32.5243,32.5511,95900.0
2009-08-24 10:40:00,48.53,48.53,48.42,48.48,100100.0,32.5578,32.5578,32.484,32.5243,100100.0
2009-08-24 10:45:00,48.48,48.6,48.48,48.59,73300.0,32.5243,32.6048,32.5243,32.5981,73300.0
2009-08-24 10:50:00,48.59,48.67,48.56,48.61,81900.0,32.5981,32.6517,32.5779,32.6115,81900.0
2009-08-24 10:55:00,48.62,48.63,48.55,48.58,73900.0,32.6182,32.6249,32.5712,32.5914,73900.0
2009-08-24 11:00:00,48.58,48.59,48.54,48.57,58300.0,32.5914,32.5981,32.5645,32.5846,58300.0
2009-08-24 11:05:00,48.57,48.58,48.47,48.48,105900.0,32.5846,32.5914,32.5176,32.5243,105900.0
2009-08-24 11:10:00,48.48,48.5,48.45,48.48,56500.0,32.5243,32.5377,32.5041,32.5243,56500.0
2009-08-24 11:15:00,48.49,48.53,48.45,48.47,62900.0,32.531,32.5578,32.5041,32.5176,62900.0
2009-08-24 11:20:00,48.47,48.5,48.4,48.49,101200.0,32.5176,32.5377,32.4706,32.531,101200.0
2009-08-24 11:25:00,48.49,48.54,48.45,48.49,272300.0,32.531,32.5645,32.5041,32.531,272300.0
2009-08-24 11:30:00,48.49,48.55,48.49,48.49,76500.0,32.531,32.5712,32.531,32.531,76500.0
2009-08-24 11:35:00,48.5,48.53,48.48,48.49,153900.0,32.5377,32.5578,32.5243,32.531,153900.0
2009-08-24 11:40:00,48.5,48.52,48.43,48.44,68400.0,32.5377,32.5511,32.4907,32.4974,68400.0
2009-08-24 11:45:00,48.44,48.46,48.4,48.42,68500.0,32.4974,32.5108,32.4706,32.484,68500.0
2009-08-24 11:50:00,48.42,48.45,48.4,48.44,56700.0,32.484,32.5041,32.4706,32.4974,56700.0
2009-08-24 11:55:00,48.42,48.5,48.42,48.43,79600.0,32.484,32.5377,32.484,32.4907,79600.0
2009-08-24 12:00:00,48.43,48.45,48.4,48.45,78900.0,32.4907,32.5041,32.4706,32.5041,78900.0
2009-08-24 12:05:00,48.45,48.46,48.41,48.43,41000.0,32.5041,32.5108,32.4773,32.4907,41000.0
2009-08-24 12:10:00,48.43,48.47,48.43,48.45,33700.0,32.4907,32.5176,32.4907,32.5041,33700.0
2009-08-24 12:15:00,48.46,48.54,48.43,48.46,79700.0,32.5108,32.5645,32.4907,32.5108,79700.0
2009-08-24 12:20:00,48.46,48.47,48.41,48.41,40500.0,32.5108,32.5176,32.4773,32.4773,40500.0
2009-08-24 12:25:00,48.41,48.45,48.4,48.4,47800.0,32.4773,32.5041,32.4706,32.4706,47800.0
2009-08-24 12:30:00,48.4,48.43,48.35,48.37,68400.0,32.4706,32.4907,32.437,32.4505,68400.0
2009-08-24 12:35:00,48.38,48.4,48.3,48.35,79200.0,32.4572,32.4706,32.4035,32.437,79200.0
2009-08-24 12:40:00,48.35,48.46,48.35,48.45,49200.0,32.437,32.5108,32.437,32.5041,49200.0
2009-08-24 12:45:00,48.45,48.45,48.35,48.39,93500.0,32.5041,32.5041,32.437,32.4639,93500.0
2009-08-24 12:50:00,48.4,48.42,48.37,48.38,42100.0,32.4706,32.484,32.4505,32.4572,42100.0
2009-08-24 12:55:00,48.38,48.41,48.32,48.37,90900.0,32.4572,32.4773,32.4169,32.4505,90900.0
2009-08-24 13:00:00,48.37,48.38,48.16,48.2,123300.0,32.4505,32.4572,32.3096,32.3364,123300.0
2009-08-24 13:05:00,48.2,48.21,48.04,48.06,101900.0,32.3364,32.3431,32.2291,32.2425,101900.0
2009-08-24 13:10:00,48.06,48.2,48.03,48.17,159200.0,32.2425,32.3364,32.2224,32.3163,159200.0
2009-08-24 13:15:00,48.16,48.17,48.0,48.04,201700.0,32.3096,32.3163,32.2022,32.2291,201700.0
2009-08-24 13:20:00,48.04,48.07,47.8,47.83,143600.0,32.2291,32.2492,32.0681,32.0882,143600.0
2009-08-24 13:25:00,47.83,47.89,47.72,47.72,252100.0,32.0882,32.1284,32.0144,32.0144,252100.0
2009-08-24 13:30:00,47.72,47.77,47.7,47.76,59600.0,32.0144,32.0479,32.001,32.0412,59600.0
2009-08-24 13:35:00,47.76,47.97,47.76,47.94,103900.0,32.0412,32.1821,32.0412,32.162,103900.0
2009-08-24 13:40:00,47.94,47.98,47.87,47.88,69500.0,32.162,32.1888,32.115,32.1217,69500.0
2009-08-24 13:45:00,47.88,47.9,47.84,47.86,39300.0,32.1217,32.1352,32.0949,32.1083,39300.0
2009-08-24 13:50:00,47.86,47.9,47.83,47.84,43800.0,32.1083,32.1352,32.0882,32.0949,43800.0
2009-08-24 13:55:00,47.85,47.85,47.71,47.74,52700.0,32.1016,32.1016,32.0077,32.0278,52700.0
2009-08-24 14:00:00,47.75,47.78,47.74,47.77,29900.0,32.0345,32.0546,32.0278,32.0479,29900.0
2009-08-24 14:05:00,47.78,47.8,47.72,47.79,68200.0,32.0546,32.0681,32.0144,32.0614,68200.0
2009-08-24 14:10:00,47.78,47.9,47.76,47.88,41600.0,32.0546,32.1352,32.0412,32.1217,41600.0
2009-08-24 14:15:00,47.87,47.94,47.87,47.89,74400.0,32.115,32.162,32.115,32.1284,74400.0
2009-08-24 14:20:00,47.9,47.9,47.74,47.74,191800.0,32.1352,32.1352,32.0278,32.0278,191800.0
2009-08-24 14:25:00,47.75,47.76,47.68,47.74,88100.0,32.0345,32.0412,31.9876,32.0278,88100.0
2009-08-24 14:30:00,47.73,47.76,47.65,47.67,44700.0,32.0211,32.0412,31.9674,31.9808,44700.0
2009-08-24 14:35:00,47.67,47.7,47.64,47.67,76900.0,31.9808,32.001,31.9607,31.9808,76900.0
2009-08-24 14:40:00,47.67,47.68,47.61,47.68,56900.0,31.9808,31.9876,31.9406,31.9876,56900.0
2009-08-24 14:45:00,47.67,47.71,47.65,47.66,58700.0,31.9808,32.0077,31.9674,31.9741,58700.0
2009-08-24 14:50:00,47.66,47.73,47.61,47.68,76600.0,31.9741,32.0211,31.9406,31.9876,76600.0
2009-08-24 14:55:00,47.66,47.71,47.63,47.67,40100.0,31.9741,32.0077,31.954,31.9808,40100.0
2009-08-24 15:00:00,47.66,47.67,47.51,47.56,75900.0,31.9741,31.9808,31.8735,31.9071,75900.0
2009-08-24 15:05:00,47.58,47.59,47.36,47.37,178500.0,31.9205,31.9272,31.7729,31.7796,178500.0
2009-08-24 15:10:00,47.37,47.48,47.34,47.46,147900.0,31.7796,31.8534,31.7595,31.84,147900.0
2009-08-24 15:15:00,47.45,47.53,47.4,47.49,118200.0,31.8333,31.8869,31.7997,31.8601,118200.0
2009-08-24 15:20:00,47.5,47.53,47.44,47.51,88000.0,31.8668,31.8869,31.8265,31.8735,88000.0
2009-08-24 15:25:00,47.52,47.69,47.5,47.63,112300.0,31.8802,31.9943,31.8668,31.954,112300.0
2009-08-24 15:30:00,47.63,47.73,47.63,47.71,142100.0,31.954,32.0211,31.954,32.0077,142100.0
2009-08-24 15:35:00,47.7,47.71,47.58,47.58,98900.0,32.001,32.0077,31.9205,31.9205,98900.0
2009-08-24 15:40:00,47.58,47.63,47.43,47.45,171000.0,31.9205,31.954,31.8198,31.8333,171000.0
2009-08-24 15:45:00,47.45,47.47,47.36,47.42,279100.0,31.8333,31.8467,31.7729,31.8131,279100.0
2009-08-24 15:50:00,47.42,47.56,47.38,47.43,280100.0,31.8131,31.9071,31.7863,31.8198,280100.0
2009-08-24 15:55:00,47.44,47.54,47.43,47.53,240000.0,31.8265,31.8936,31.8198,31.8869,240000.0
2009-08-25 09:30:00,47.79,47.99,47.57,47.59,498500.0,32.0614,32.1955,31.9138,31.9272,498500.0
2009-08-25 09:35:00,47.57,47.72,47.36,47.6,222900.0,31.9138,32.0144,31.7729,31.9339,222900.0
2009-08-25 09:40:00,47.61,47.89,47.44,47.79,219600.0,31.9406,32.1284,31.8265,32.0614,219600.0
2009-08-25 09:45:00,47.82,47.97,47.72,47.92,182600.0,32.0815,32.1821,32.0144,32.1486,182600.0
2009-08-25 09:50:00,47.92,48.19,47.91,48.06,289200.0,32.1486,32.3297,32.1419,32.2425,289200.0
2009-08-25 09:55:00,48.04,48.19,47.93,48.19,191200.0,32.2291,32.3297,32.1553,32.3297,191200.0
2009-08-25 10:00:00,48.08,48.33,47.92,48.02,427300.0,32.2559,32.4236,32.1486,32.2157,427300.0
2009-08-25 10:05:00,48.04,48.12,47.92,48.01,234000.0,32.2291,32.2827,32.1486,32.2089,234000.0
2009-08-25 10:10:00,48.0,48.05,47.86,47.89,260600.0,32.2022,32.2358,32.1083,32.1284,260600.0
2009-08-25 10:15:00,47.92,48.01,47.5,47.56,201600.0,32.1486,32.2089,31.8668,31.9071,201600.0
2009-08-25 10:20:00,47.57,47.76,47.56,47.67,120400.0,31.9138,32.0412,31.9071,31.9808,120400.0
2009-08-25 10:25:00,47.68,47.72,47.5,47.54,204000.0,31.9876,32.0144,31.8668,31.8936,204000.0
2009-08-25 10:30:00,47.53,47.71,47.52,47.64,77100.0,31.8869,32.0077,31.8802,31.9607,77100.0
2009-08-25 10:35:00,47.66,47.9,47.64,47.78,105400.0,31.9741,32.1352,31.9607,32.0546,105400.0
2009-08-25 10:40:00,47.78,47.97,47.78,47.95,90300.0,32.0546,32.1821,32.0546,32.1687,90300.0
2009-08-25 10:45:00,47.95,48.0,47.9,47.93,61700.0,32.1687,32.2022,32.1352,32.1553,61700.0
2009-08-25 10:50:00,47.94,48.03,47.83,47.83,99100.0,32.162,32.2224,32.0882,32.0882,99100.0
2009-08-25 10:55:00,47.85,47.98,47.8,47.91,60100.0,32.1016,32.1888,32.0681,32.1419,60100.0
2009-08-25 11:00:00,47.92,48.12,47.91,48.09,86600.0,32.1486,32.2827,32.1419,32.2626,86600.0
2009-08-25 11:05:00,48.09,48.1,47.99,48.02,62000.0,32.2626,32.2693,32.1955,32.2157,62000.0
2009-08-25 11:10:00,48.02,48.15,47.95,48.1,102200.0,32.2157,32.3029,32.1687,32.2693,102200.0
2009-08-25 11:15:00,48.08,48.11,48.02,48.02,70700.0,32.2559,32.276,32.2157,32.2157,70700.0
2009-08-25 11:20:00,48.03,48.04,47.93,47.94,34200.0,32.2224,32.2291,32.1553,32.162,34200.0
2009-08-25 11:25:00,47.94,48.15,47.92,48.12,109300.0,32.162,32.3029,32.1486,32.2827,109300.0
2009-08-25 11:30:00,48.13,48.14,48.04,48.07,37600.0,32.2895,32.2962,32.2291,32.2492,37600.0
2009-08-25 11:35:00,48.07,48.08,47.97,48.0,56600.0,32.2492,32.2559,32.1821,32.2022,56600.0
2009-08-25 11:40:00,47.99,48.07,47.97,47.98,83800.0,32.1955,32.2492,32.1821,32.1888,83800.0
2009-08-25 11:45:00,47.98,48.03,47.95,48.01,71000.0,32.1888,32.2224,32.1687,32.2089,71000.0
2009-08-25 11:50:00,48.01,48.12,48.0,48.08,95200.0,32.2089,32.2827,32.2022,32.2559,95200.0
2009-08-25 11:55:00,48.07,48.14,48.02,48.05,90800.0,32.2492,32.2962,32.2157,32.2358,90800.0
2009-08-25 12:00:00,48.06,48.09,48.04,48.06,59500.0,32.2425,32.2626,32.2291,32.2425,59500.0
2009-08-25 12:05:00,48.07,48.07,47.95,47.99,79700.0,32.2492,32.2492,32.1687,32.1955,79700.0
2009-08-25 12:10:00,47.98,47.99,47.95,47.96,28500.0,32.1888,32.1955,32.1687,32.1754,28500.0
2009-08-25 12:15:00,47.97,48.01,47.97,47.98,44300.0,32.1821,32.2089,32.1821,32.1888,44300.0
2009-08-25 12:20:00,47.97,48.04,47.96,47.97,53200.0,32.1821,32.2291,32.1754,32.1821,53200.0
2009-08-25 12:25:00,47.97,48.08,47.97,48.02,56500.0,32.1821,32.2559,32.1821,32.2157,56500.0
2009-08-25 12:30:00,48.02,48.1,48.0,48.01,77400.0,32.2157,32.2693,32.2022,32.2089,77400.0
2009-08-25 12:35:00,48.01,48.04,48.0,48.03,35500.0,32.2089,32.2291,32.2022,32.2224,35500.0
2009-08-25 12:40:00,48.04,48.06,48.03,48.03,39700.0,32.2291,32.2425,32.2224,32.2224,39700.0
2009-08-25 12:45:00,48.04,48.12,48.01,48.12,106000.0,32.2291,32.2827,32.2089,32.2827,106000.0
2009-08-25 12:50:00,48.11,48.16,48.08,48.13,99500.0,32.276,32.3096,32.2559,32.2895,99500.0
2009-08-25 12:55:00,48.13,48.13,48.05,48.08,113400.0,32.2895,32.2895,32.2358,32.2559,113400.0
2009-08-25 13:00:00,48.07,48.25,48.07,48.16,137900.0,32.2492,32.37,32.2492,32.3096,137900.0
2009-08-25 13:05:00,48.15,48.17,48.1,48.12,85000.0,32.3029,32.3163,32.2693,32.2827,85000.0
2009-08-25 13:10:00,48.12,48.17,48.12,48.15,51500.0,32.2827,32.3163,32.2827,32.3029,51500.0
2009-08-25 13:15:00,48.15,48.16,48.03,48.03,58200.0,32.3029,32.3096,32.2224,32.2224,58200.0
2009-08-25 13:20:00,48.03,48.03,47.84,47.96,117300.0,32.2224,32.2224,32.0949,32.1754,117300.0
2009-08-25 13:25:00,47.96,48.0,47.9,47.9,55700.0,32.1754,32.2022,32.1352,32.1352,55700.0
2009-08-25 13:30:00,47.9,48.0,47.87,47.96,78600.0,32.1352,32.2022,32.115,32.1754,78600.0
2009-08-25 13:35:00,47.97,48.0,47.87,47.97,81100.0,32.1821,32.2022,32.115,32.1821,81100.0
2009-08-25 13:40:00,47.98,48.0,47.95,47.99,49500.0,32.1888,32.2022,32.1687,32.1955,49500.0
2009-08-25 13:45:00,47.98,48.0,47.93,47.99,44300.0,32.1888,32.2022,32.1553,32.1955,44300.0
2009-08-25 13:50:00,48.0,48.0,47.88,47.88,50800.0,32.2022,32.2022,32.1217,32.1217,50800.0
2009-08-25 13:55:00,47.88,47.92,47.82,47.85,147600.0,32.1217,32.1486,32.0815,32.1016,147600.0
2009-08-25 14:00:00,47.86,47.92,47.81,47.85,104600.0,32.1083,32.1486,32.0748,32.1016,104600.0
2009-08-25 14:05:00,47.86,47.91,47.85,47.88,52800.0,32.1083,32.1419,32.1016,32.1217,52800.0
2009-08-25 14:10:00,47.87,47.87,47.83,47.85,80600.0,32.115,32.115,32.0882,32.1016,80600.0
2009-08-25 14:15:00,47.86,48.03,47.86,47.98,61600.0,32.1083,32.2224,32.1083,32.1888,61600.0
2009-08-25 14:20:00,47.98,48.02,47.94,48.0,76300.0,32.1888,32.2157,32.162,32.2022,76300.0
2009-08-25 14:25:00,48.0,48.02,47.96,47.98,55000.0,32.2022,32.2157,32.1754,32.1888,55000.0
2009-08-25 14:30:00,47.98,47.99,47.92,47.97,43500.0,32.1888,32.1955,32.1486,32.1821,43500.0
2009-08-25 14:35:00,47.97,47.97,47.8,47.85,132600.0,32.1821,32.1821,32.0681,32.1016,132600.0
2009-08-25 14:40:00,47.86,47.91,47.8,47.88,83600.0,32.1083,32.1419,32.0681,32.1217,83600.0
2009-08-25 14:45:00,47.87,47.88,47.8,47.83,54400.0,32.115,32.1217,32.0681,32.0882,54400.0
2009-08-25 14:50:00,47.82,48.0,47.82,48.0,146500.0,32.0815,32.2022,32.0815,32.2022,146500.0
2009-08-25 14:55:00,47.99,48.04,47.93,48.02,112900.0,32.1955,32.2291,32.1553,32.2157,112900.0
2009-08-25 15:00:00,48.04,48.13,48.01,48.05,143000.0,32.2291,32.2895,32.2089,32.2358,143000.0
2009-08-25 15:05:00,48.05,48.09,48.0,48.04,62100.0,32.2358,32.2626,32.2022,32.2291,62100.0
2009-08-25 15:10:00,48.05,48.1,48.04,48.06,169300.0,32.2358,32.2693,32.2291,32.2425,169300.0
2009-08-25 15:15:00,48.07,48.07,47.99,48.0,110600.0,32.2492,32.2492,32.1955,32.2022,110600.0
2009-08-25 15:20:00,48.0,48.12,47.96,48.07,122200.0,32.2022,32.2827,32.1754,32.2492,122200.0
2009-08-25 15:25:00,48.07,48.08,47.93,48.0,100000.0,32.2492,32.2559,32.1553,32.2022,100000.0
2009-08-25 15:30:00,47.99,48.0,47.81,47.88,166100.0,32.1955,32.2022,32.0748,32.1217,166100.0
2009-08-25 15:35:00,47.88,47.93,47.86,47.9,84300.0,32.1217,32.1553,32.1083,32.1352,84300.0
2009-08-25 15:40:00,47.9,47.92,47.8,47.8,162700.0,32.1352,32.1486,32.0681,32.0681,162700.0
2009-08-25 15:45:00,47.8,47.82,47.7,47.74,223200.0,32.0681,32.0815,32.001,32.0278,223200.0
2009-08-25 15:50:00,47.74,47.96,47.73,47.82,230900.0,32.0278,32.1754,32.0211,32.0815,230900.0
2009-08-25 15:55:00,47.82,47.87,47.76,47.83,317800.0,32.0815,32.115,32.0412,32.0882,317800.0
2009-08-26 09:30:00,47.65,47.76,47.43,47.5,251900.0,31.9674,32.0412,31.8198,31.8668,251900.0
2009-08-26 09:35:00,47.49,47.51,47.21,47.49,151400.0,31.8601,31.8735,31.6722,31.8601,151400.0
2009-08-26 09:40:00,47.44,47.56,47.15,47.15,165200.0,31.8265,31.9071,31.632,31.632,165200.0
2009-08-26 09:45:00,47.12,47.25,46.83,46.85,217500.0,31.6119,31.6991,31.4173,31.4307,217500.0
2009-08-26 09:50:00,46.83,47.01,46.75,46.99,190400.0,31.4173,31.5381,31.3636,31.5247,190400.0
2009-08-26 09:55:00,47.01,47.11,46.9,47.11,139800.0,31.5381,31.6052,31.4643,31.6052,139800.0
2009-08-26 10:00:00,47.12,47.25,46.97,47.18,255600.0,31.6119,31.6991,31.5112,31.6521,255600.0
2009-08-26 10:05:00,47.18,47.53,47.16,47.29,197800.0,31.6521,31.8869,31.6387,31.7259,197800.0
2009-08-26 10:10:00,47.29,47.58,47.28,47.53,148600.0,31.7259,31.9205,31.7192,31.8869,148600.0
2009-08-26 10:15:00,47.53,47.76,47.47,47.56,212600.0,31.8869,32.0412,31.8467,31.9071,212600.0
2009-08-26 10:20:00,47.56,47.74,47.55,47.61,130600.0,31.9071,32.0278,31.9003,31.9406,130600.0
2009-08-26 10:25:00,47.6,47.62,47.39,47.46,125200.0,31.9339,31.9473,31.793,31.84,125200.0
2009-08-26 10:30:00,47.45,47.63,47.44,47.6,122500.0,31.8333,31.954,31.8265,31.9339,122500.0
2009-08-26 10:35:00,47.6,47.72,47.5,47.65,124900.0,31.9339,32.0144,31.8668,31.9674,124900.0
2009-08-26 10:40:00,47.64,47.69,47.39,47.42,86600.0,31.9607,31.9943,31.793,31.8131,86600.0
2009-08-26 10:45:00,47.41,47.48,47.33,47.4,120200.0,31.8064,31.8534,31.7528,31.7997,120200.0
2009-08-26 10:50:00,47.4,47.57,47.38,47.53,83300.0,31.7997,31.9138,31.7863,31.8869,83300.0
2009-08-26 10:55:00,47.53,47.61,47.5,47.58,68600.0,31.8869,31.9406,31.8668,31.9205,68600.0
2009-08-26 11:00:00,47.56,47.57,47.43,47.5,78300.0,31.9071,31.9138,31.8198,31.8668,78300.0
2009-08-26 11:05:00,47.51,47.51,47.36,47.38,142600.0,31.8735,31.8735,31.7729,31.7863,142600.0
2009-08-26 11:10:00,47.37,47.39,47.24,47.26,78100.0,31.7796,31.793,31.6924,31.7058,78100.0
2009-08-26 11:15:00,47.25,47.32,47.24,47.32,58000.0,31.6991,31.746,31.6924,31.746,58000.0
2009-08-26 11:20:00,47.31,47.32,47.15,47.2,84300.0,31.7393,31.746,31.632,31.6655,84300.0
2009-08-26 11:25:00,47.2,47.33,47.19,47.3,61600.0,31.6655,31.7528,31.6588,31.7326,61600.0
2009-08-26 11:30:00,47.29,47.34,47.24,47.29,41700.0,31.7259,31.7595,31.6924,31.7259,41700.0
2009-08-26 11:35:00,47.28,47.28,47.1,47.12,85600.0,31.7192,31.7192,31.5984,31.6119,85600.0
2009-08-26 11:40:00,47.12,47.19,47.12,47.15,25700.0,31.6119,31.6588,31.6119,31.632,25700.0
2009-08-26 11:45:00,47.16,47.19,47.1,47.15,118000.0,31.6387,31.6588,31.5984,31.632,118000.0
2009-08-26 11:50:00,47.16,47.27,47.15,47.26,79500.0,31.6387,31.7125,31.632,31.7058,79500.0
2009-08-26 11:55:00,47.25,47.29,47.22,47.29,86700.0,31.6991,31.7259,31.679,31.7259,86700.0
2009-08-26 12:00:00,47.29,47.37,47.26,47.33,78600.0,31.7259,31.7796,31.7058,31.7528,78600.0
2009-08-26 12:05:00,47.33,47.36,47.2,47.28,57100.0,31.7528,31.7729,31.6655,31.7192,57100.0
2009-08-26 12:10:00,47.26,47.37,47.26,47.35,44600.0,31.7058,31.7796,31.7058,31.7662,44600.0
2009-08-26 12:15:00,47.34,47.36,47.28,47.35,34000.0,31.7595,31.7729,31.7192,31.7662,34000.0
2009-08-26 12:20:00,47.34,47.46,47.34,47.4,85700.0,31.7595,31.84,31.7595,31.7997,85700.0
2009-08-26 12:25:00,47.4,47.4,47.35,47.38,32600.0,31.7997,31.7997,31.7662,31.7863,32600.0
2009-08-26 12:30:00,47.39,47.41,47.33,47.41,34000.0,31.793,31.8064,31.7528,31.8064,34000.0
2009-08-26 12:35:00,47.4,47.43,47.37,47.4,43400.0,31.7997,31.8198,31.7796,31.7997,43400.0
2009-08-26 12:40:00,47.4,47.46,47.38,47.42,59800.0,31.7997,31.84,31.7863,31.8131,59800.0
2009-08-26 12:45:00,47.43,47.46,47.38,47.43,54700.0,31.8198,31.84,31.7863,31.8198,54700.0
2009-08-26 12:50:00,47.42,47.47,47.4,47.46,49500.0,31.8131,31.8467,31.7997,31.84,49500.0
2009-08-26 12:55:00,47.47,47.5,47.43,47.44,51600.0,31.8467,31.8668,31.8198,31.8265,51600.0
2009-08-26 13:00:00,47.45,47.47,47.4,47.4,39500.0,31.8333,31.8467,31.7997,31.7997,39500.0
2009-08-26 13:05:00,47.41,47.41,47.3,47.37,103800.0,31.8064,31.8064,31.7326,31.7796,103800.0
2009-08-26 13:10:00,47.36,47.39,47.29,47.29,56600.0,31.7729,31.793,31.7259,31.7259,56600.0
2009-08-26 13:15:00,47.29,47.33,47.15,47.2,109800.0,31.7259,31.7528,31.632,31.6655,109800.0
2009-08-26 13:20:00,47.21,47.26,47.2,47.23,37600.0,31.6722,31.7058,31.6655,31.6857,37600.0
2009-08-26 13:25:00,47.22,47.24,47.18,47.21,44300.0,31.679,31.6924,31.6521,31.6722,44300.0
2009-08-26 13:30:00,47.2,47.24,47.18,47.24,39700.0,31.6655,31.6924,31.6521,31.6924,39700.0
2009-08-26 13:35:00,47.24,47.39,47.2,47.38,96700.0,31.6924,31.793,31.6655,31.7863,96700.0
2009-08-26 13:40:00,47.36,47.37,47.26,47.28,62700.0,31.7729,31.7796,31.7058,31.7192,62700.0
2009-08-26 13:45:00,47.27,47.33,47.26,47.31,47600.0,31.7125,31.7528,31.7058,31.7393,47600.0
2009-08-26 13:50:00,47.31,47.31,47.26,47.29,36400.0,31.7393,31.7393,31.7058,31.7259,36400.0
2009-08-26 13:55:00,47.28,47.5,47.28,47.49,115300.0,31.7192,31.8668,31.7192,31.8601,115300.0
2009-08-26 14:00:00,47.5,47.59,47.43,47.46,102800.0,31.8668,31.9272,31.8198,31.84,102800.0
2009-08-26 14:05:00,47.46,47.49,47.44,47.45,38400.0,31.84,31.8601,31.8265,31.8333,38400.0
2009-08-26 14:10:00,47.44,47.44,47.37,47.4,41500.0,31.8265,31.8265,31.7796,31.7997,41500.0
2009-08-26 14:15:00,47.39,47.4,47.35,47.36,32800.0,31.793,31.7997,31.7662,31.7729,32800.0
2009-08-26 14:20:00,47.36,47.44,47.33,47.36,54000.0,31.7729,31.8265,31.7528,31.7729,54000.0
2009-08-26 14:25:00,47.36,47.41,47.33,47.35,34400.0,31.7729,31.8064,31.7528,31.7662,34400.0
2009-08-26 14:30:00,47.36,47.37,47.27,47.28,69200.0,31.7729,31.7796,31.7125,31.7192,69200.0
2009-08-26 14:35:00,47.28,47.34,47.27,47.33,48500.0,31.7192,31.7595,31.7125,31.7528,48500.0
2009-08-26 14:40:00,47.33,47.36,47.29,47.32,46500.0,31.7528,31.7729,31.7259,31.746,46500.0
2009-08-26 14:45:00,47.31,47.45,47.31,47.42,61100.0,31.7393,31.8333,31.7393,31.8131,61100.0
2009-08-26 14:50:00,47.42,47.45,47.29,47.33,88100.0,31.8131,31.8333,31.7259,31.7528,88100.0
2009-08-26 14:55:00,47.34,47.34,47.17,47.18,91100.0,31.7595,31.7595,31.6454,31.6521,91100.0
2009-08-26 15:00:00,47.18,47.26,47.16,47.2,90900.0,31.6521,31.7058,31.6387,31.6655,90900.0
2009-08-26 15:05:00,47.2,47.27,47.16,47.22,83300.0,31.6655,31.7125,31.6387,31.679,83300.0
2009-08-26 15:10:00,47.21,47.23,47.11,47.16,66200.0,31.6722,31.6857,31.6052,31.6387,66200.0
2009-08-26 15:15:00,47.17,47.21,47.13,47.17,54900.0,31.6454,31.6722,31.6186,31.6454,54900.0
2009-08-26 15:20:00,47.17,47.23,47.17,47.21,49300.0,31.6454,31.6857,31.6454,31.6722,49300.0
2009-08-26 15:25:00,47.21,47.24,47.15,47.15,98600.0,31.6722,31.6924,31.632,31.632,98600.0
2009-08-26 15:30:00,47.17,47.25,47.11,47.17,131200.0,31.6454,31.6991,31.6052,31.6454,131200.0
2009-08-26 15:35:00,47.17,47.24,47.15,47.21,110800.0,31.6454,31.6924,31.632,31.6722,110800.0
2009-08-26 15:40:00,47.22,47.22,47.15,47.16,81300.0,31.679,31.679,31.632,31.6387,81300.0
2009-08-26 15:45:00,47.18,47.24,47.1,47.16,269300.0,31.6521,31.6924,31.5984,31.6387,269300.0
2009-08-26 15:50:00,47.16,47.28,47.14,47.26,263200.0,31.6387,31.7192,31.6253,31.7058,263200.0
2009-08-26 15:55:00,47.26,47.26,47.14,47.22,339200.0,31.7058,31.7058,31.6253,31.679,339200.0
2009-08-27 09:30:00,47.0,47.26,46.71,46.73,411800.0,31.5314,31.7058,31.3368,31.3502,411800.0
2009-08-27 09:35:00,46.73,46.96,46.6,46.7,223200.0,31.3502,31.5045,31.263,31.3301,223200.0
2009-08-27 09:40:00,46.71,46.88,46.55,46.66,190500.0,31.3368,31.4509,31.2295,31.3033,190500.0
2009-08-27 09:45:00,46.65,46.75,46.6,46.69,135800.0,31.2966,31.3636,31.263,31.3234,135800.0
2009-08-27 09:50:00,46.69,46.7,46.38,46.41,191400.0,31.3234,31.3301,31.1154,31.1355,191400.0
2009-08-27 09:55:00,46.41,46.53,46.35,46.35,145900.0,31.1355,31.216,31.0953,31.0953,145900.0
2009-08-27 10:00:00,46.34,46.34,46.0,46.04,281400.0,31.0886,31.0886,30.8605,30.8873,281400.0
2009-08-27 10:05:00,46.04,46.09,45.92,45.95,225000.0,30.8873,30.9209,30.8068,30.8269,225000.0
2009-08-27 10:10:00,45.95,46.11,45.93,46.0,117600.0,30.8269,30.9343,30.8135,30.8605,117600.0
2009-08-27 10:15:00,46.0,46.13,45.97,46.07,151800.0,30.8605,30.9477,30.8404,30.9074,151800.0
2009-08-27 10:20:00,46.07,46.17,46.02,46.16,143300.0,30.9074,30.9745,30.8739,30.9678,143300.0
2009-08-27 10:25:00,46.16,46.24,46.13,46.18,65700.0,30.9678,31.0215,30.9477,30.9812,65700.0
2009-08-27 10:30:00,46.18,46.31,46.16,46.31,98300.0,30.9812,31.0685,30.9678,31.0685,98300.0
2009-08-27 10:35:00,46.31,46.34,46.16,46.18,102300.0,31.0685,31.0886,30.9678,30.9812,102300.0
2009-08-27 10:40:00,46.19,46.34,46.1,46.33,219700.0,30.9879,31.0886,30.9276,31.0819,219700.0
2009-08-27 10:45:00,46.34,46.35,46.24,46.28,143600.0,31.0886,31.0953,31.0215,31.0483,143600.0
2009-08-27 10:50:00,46.27,46.29,46.14,46.17,61300.0,31.0416,31.055,30.9544,30.9745,61300.0
2009-08-27 10:55:00,46.17,46.2,46.07,46.11,83100.0,30.9745,30.9947,30.9074,30.9343,83100.0
2009-08-27 11:00:00,46.09,46.1,46.03,46.07,83100.0,30.9209,30.9276,30.8806,30.9074,83100.0
2009-08-27 11:05:00,46.07,46.09,46.01,46.08,136800.0,30.9074,30.9209,30.8672,30.9142,136800.0
2009-08-27 11:10:00,46.08,46.08,46.03,46.06,75500.0,30.9142,30.9142,30.8806,30.9007,75500.0
2009-08-27 11:15:00,46.07,46.12,46.01,46.11,83500.0,30.9074,30.941,30.8672,30.9343,83500.0
2009-08-27 11:20:00,46.12,46.19,46.03,46.19,75000.0,30.941,30.9879,30.8806,30.9879,75000.0
2009-08-27 11:25:00,46.2,46.37,46.18,46.36,69400.0,30.9947,31.1087,30.9812,31.102,69400.0
2009-08-27 11:30:00,46.36,46.42,46.32,46.38,85800.0,31.102,31.1422,31.0752,31.1154,85800.0
2009-08-27 11:35:00,46.39,46.39,46.28,46.28,36200.0,31.1221,31.1221,31.0483,31.0483,36200.0
2009-08-27 11:40:00,46.29,46.31,46.25,46.3,36000.0,31.055,31.0685,31.0282,31.0617,36000.0
2009-08-27 11:45:00,46.29,46.44,46.29,46.44,32100.0,31.055,31.1557,31.055,31.1557,32100.0
2009-08-27 11:50:00,46.45,46.45,46.4,46.45,56100.0,31.1624,31.1624,31.1288,31.1624,56100.0
2009-08-27 11:55:00,46.46,46.68,46.43,46.67,140200.0,31.1691,31.3167,31.149,31.31,140200.0
2009-08-27 12:00:00,46.68,46.73,46.63,46.71,143800.0,31.3167,31.3502,31.2831,31.3368,143800.0
2009-08-27 12:05:00,46.71,46.82,46.71,46.82,141600.0,31.3368,31.4106,31.3368,31.4106,141600.0
2009-08-27 12:10:00,46.82,46.9,46.81,46.87,69700.0,31.4106,31.4643,31.4039,31.4441,69700.0
2009-08-27 12:15:00,46.86,46.87,46.79,46.8,47200.0,31.4374,31.4441,31.3905,31.3972,47200.0
2009-08-27 12:20:00,46.79,46.83,46.76,46.83,42600.0,31.3905,31.4173,31.3703,31.4173,42600.0
2009-08-27 12:25:00,46.82,47.02,46.8,47.0,102100.0,31.4106,31.5448,31.3972,31.5314,102100.0
2009-08-27 12:30:00,46.99,47.06,46.97,46.98,110600.0,31.5247,31.5716,31.5112,31.5179,110600.0
2009-08-27 12:35:00,46.98,46.99,46.92,46.94,41800.0,31.5179,31.5247,31.4777,31.4911,41800.0
2009-08-27 12:40:00,46.93,46.93,46.85,46.89,56700.0,31.4844,31.4844,31.4307,31.4576,56700.0
2009-08-27 12:45:00,46.88,46.95,46.85,46.87,27400.0,31.4509,31.4978,31.4307,31.4441,27400.0
2009-08-27 12:50:00,46.87,46.89,46.83,46.85,23200.0,31.4441,31.4576,31.4173,31.4307,23200.0
2009-08-27 12:55:00,46.85,46.92,46.8,46.9,38000.0,31.4307,31.4777,31.3972,31.4643,38000.0
2009-08-27 13:00:00,46.92,46.94,46.86,46.89,40600.0,31.4777,31.4911,31.4374,31.4576,40600.0
2009-08-27 13:05:00,46.9,46.96,46.89,46.93,25600.0,31.4643,31.5045,31.4576,31.4844,25600.0
2009-08-27 13:10:00,46.94,46.94,46.8,46.86,91600.0,31.4911,31.4911,31.3972,31.4374,91600.0
2009-08-27 13:15:00,46.87,46.88,46.79,46.88,28600.0,31.4441,31.4509,31.3905,31.4509,28600.0
2009-08-27 13:20:00,46.88,46.93,46.87,46.92,20800.0,31.4509,31.4844,31.4441,31.4777,20800.0
2009-08-27 13:25:00,46.94,46.95,46.88,46.91,35000.0,31.4911,31.4978,31.4509,31.471,35000.0
2009-08-27 13:30:00,46.92,47.02,46.91,47.01,45900.0,31.4777,31.5448,31.471,31.5381,45900.0
2009-08-27 13:35:00,47.01,47.1,46.99,47.06,77800.0,31.5381,31.5984,31.5247,31.5716,77800.0
2009-08-27 13:40:00,47.06,47.1,47.0,47.09,53900.0,31.5716,31.5984,31.5314,31.5917,53900.0
2009-08-27 13:45:00,47.09,47.15,47.06,47.12,83500.0,31.5917,31.632,31.5716,31.6119,83500.0
2009-08-27 13:50:00,47.13,47.23,47.09,47.23,46700.0,31.6186,31.6857,31.5917,31.6857,46700.0
2009-08-27 13:55:00,47.23,47.25,47.1,47.14,57900.0,31.6857,31.6991,31.5984,31.6253,57900.0
2009-08-27 14:00:00,47.14,47.25,47.14,47.24,56400.0,31.6253,31.6991,31.6253,31.6924,56400.0
2009-08-27 14:05:00,47.25,47.31,47.22,47.26,51900.0,31.6991,31.7393,31.679,31.7058,51900.0
2009-08-27 14:10:00,47.25,47.3,47.19,47.22,49900.0,31.6991,31.7326,31.6588,31.679,49900.0
2009-08-27 14:15:00,47.22,47.23,47.14,47.2,45600.0,31.679,31.6857,31.6253,31.6655,45600.0
2009-08-27 14:20:00,47.2,47.25,47.15,47.16,88100.0,31.6655,31.6991,31.632,31.6387,88100.0
2009-08-27 14:25:00,47.15,47.22,47.14,47.17,58900.0,31.632,31.679,31.6253,31.6454,58900.0
2009-08-27 14:30:00,47.17,47.24,47.16,47.23,227100.0,31.6454,31.6924,31.6387,31.6857,227100.0
2009-08-27 14:35:00,47.25,47.32,47.22,47.27,123700.0,31.6991,31.746,31.679,31.7125,123700.0
2009-08-27 14:40:00,47.28,47.36,47.25,47.35,166300.0,31.7192,31.7729,31.6991,31.7662,166300.0
2009-08-27 14:45:00,47.33,47.35,47.15,47.17,83600.0,31.7528,31.7662,31.632,31.6454,83600.0
2009-08-27 14:50:00,47.17,47.2,47.14,47.15,35500.0,31.6454,31.6655,31.6253,31.632,35500.0
2009-08-27 14:55:00,47.15,47.15,47.06,47.12,68000.0,31.632,31.632,31.5716,31.6119,68000.0
2009-08-27 15:00:00,47.12,47.16,47.07,47.12,68600.0,31.6119,31.6387,31.5783,31.6119,68600.0
2009-08-27 15:05:00,47.11,47.16,47.06,47.11,82000.0,31.6052,31.6387,31.5716,31.6052,82000.0
2009-08-27 15:10:00,47.1,47.15,47.08,47.11,44900.0,31.5984,31.632,31.585,31.6052,44900.0
2009-08-27 15:15:00,47.11,47.11,47.04,47.06,113400.0,31.6052,31.6052,31.5582,31.5716,113400.0
2009-08-27 15:20:00,47.06,47.1,47.01,47.06,132900.0,31.5716,31.5984,31.5381,31.5716,132900.0
2009-08-27 15:25:00,47.06,47.07,46.95,47.01,132100.0,31.5716,31.5783,31.4978,31.5381,132100.0
2009-08-27 15:30:00,47.02,47.07,46.99,47.01,77100.0,31.5448,31.5783,31.5247,31.5381,77100.0
2009-08-27 15:35:00,47.01,47.09,47.0,47.09,76700.0,31.5381,31.5917,31.5314,31.5917,76700.0
2009-08-27 15:40:00,47.09,47.1,46.97,47.06,208000.0,31.5917,31.5984,31.5112,31.5716,208000.0
2009-08-27 15:45:00,47.05,47.06,46.95,47.04,119300.0,31.5649,31.5716,31.4978,31.5582,119300.0
2009-08-27 15:50:00,47.03,47.08,47.0,47.01,189500.0,31.5515,31.585,31.5314,31.5381,189500.0
2009-08-27 15:55:00,47.01,47.08,46.97,47.06,291600.0,31.5381,31.585,31.5112,31.5716,291600.0
2009-08-28 09:30:00,47.6,47.94,47.54,47.78,257400.0,31.9339,32.162,31.8936,32.0546,257400.0
2009-08-28 09:35:00,47.82,48.0,47.77,47.92,195100.0,32.0815,32.2022,32.0479,32.1486,195100.0
2009-08-28 09:40:00,47.91,47.96,47.49,47.51,296300.0,32.1419,32.1754,31.8601,31.8735,296300.0
2009-08-28 09:45:00,47.5,47.65,47.45,47.53,200600.0,31.8668,31.9674,31.8333,31.8869,200600.0
2009-08-28 09:50:00,47.53,47.56,47.3,47.49,134500.0,31.8869,31.9071,31.7326,31.8601,134500.0
2009-08-28 09:55:00,47.49,47.52,47.1,47.13,189000.0,31.8601,31.8802,31.5984,31.6186,189000.0
2009-08-28 10:00:00,47.14,47.38,47.05,47.32,143700.0,31.6253,31.7863,31.5649,31.746,143700.0
2009-08-28 10:05:00,47.3,47.5,47.1,47.42,172900.0,31.7326,31.8668,31.5984,31.8131,172900.0
2009-08-28 10:10:00,47.42,47.53,47.26,47.37,150600.0,31.8131,31.8869,31.7058,31.7796,150600.0
2009-08-28 10:15:00,47.38,47.49,47.28,47.35,85800.0,31.7863,31.8601,31.7192,31.7662,85800.0
2009-08-28 10:20:00,47.35,47.35,47.16,47.19,83200.0,31.7662,31.7662,31.6387,31.6588,83200.0
2009-08-28 10:25:00,47.2,47.28,47.0,47.01,77400.0,31.6655,31.7192,31.5314,31.5381,77400.0
2009-08-28 10:30:00,47.01,47.14,46.96,47.11,91900.0,31.5381,31.6253,31.5045,31.6052,91900.0
2009-08-28 10:35:00,47.11,47.29,47.05,47.28,69900.0,31.6052,31.7259,31.5649,31.7192,69900.0
2009-08-28 10:40:00,47.29,47.31,47.13,47.15,27500.0,31.7259,31.7393,31.6186,31.632,27500.0
2009-08-28 10:45:00,47.14,47.22,47.09,47.21,40100.0,31.6253,31.679,31.5917,31.6722,40100.0
2009-08-28 10:50:00,47.23,47.26,47.17,47.18,36100.0,31.6857,31.7058,31.6454,31.6521,36100.0
2009-08-28 10:55:00,47.2,47.33,47.15,47.17,37300.0,31.6655,31.7528,31.632,31.6454,37300.0
2009-08-28 11:00:00,47.17,47.18,46.97,46.99,81400.0,31.6454,31.6521,31.5112,31.5247,81400.0
2009-08-28 11:05:00,47.0,47.12,46.99,47.02,77400.0,31.5314,31.6119,31.5247,31.5448,77400.0
2009-08-28 11:10:00,47.01,47.01,46.82,46.94,83000.0,31.5381,31.5381,31.4106,31.4911,83000.0
2009-08-28 11:15:00,46.91,46.99,46.85,46.86,78000.0,31.471,31.5247,31.4307,31.4374,78000.0
2009-08-28 11:20:00,46.86,46.97,46.86,46.92,77000.0,31.4374,31.5112,31.4374,31.4777,77000.0
2009-08-28 11:25:00,46.92,46.97,46.86,46.97,47100.0,31.4777,31.5112,31.4374,31.5112,47100.0
2009-08-28 11:30:00,46.96,46.98,46.88,46.88,47700.0,31.5045,31.5179,31.4509,31.4509,47700.0
2009-08-28 11:35:00,46.88,46.98,46.85,46.86,36400.0,31.4509,31.5179,31.4307,31.4374,36400.0
2009-08-28 11:40:00,46.85,46.9,46.76,46.79,68300.0,31.4307,31.4643,31.3703,31.3905,68300.0
2009-08-28 11:45:00,46.79,46.82,46.72,46.8,68300.0,31.3905,31.4106,31.3435,31.3972,68300.0
2009-08-28 11:50:00,46.83,46.85,46.75,46.77,50400.0,31.4173,31.4307,31.3636,31.3771,50400.0
2009-08-28 11:55:00,46.78,46.83,46.68,46.77,54600.0,31.3838,31.4173,31.3167,31.3771,54600.0
2009-08-28 12:00:00,46.77,46.85,46.76,46.78,46100.0,31.3771,31.4307,31.3703,31.3838,46100.0
2009-08-28 12:05:00,46.78,46.8,46.65,46.65,47800.0,31.3838,31.3972,31.2966,31.2966,47800.0
2009-08-28 12:10:00,46.66,46.67,46.55,46.56,52900.0,31.3033,31.31,31.2295,31.2362,52900.0
2009-08-28 12:15:00,46.55,46.56,46.32,46.36,189000.0,31.2295,31.2362,31.0752,31.102,189000.0
2009-08-28 12:20:00,46.36,46.55,46.34,46.37,160100.0,31.102,31.2295,31.0886,31.1087,160100.0
2009-08-28 12:25:00,46.37,46.5,46.26,46.41,147700.0,31.1087,31.1959,31.0349,31.1355,147700.0
2009-08-28 12:30:00,46.42,46.48,46.4,46.48,93400.0,31.1422,31.1825,31.1288,31.1825,93400.0
2009-08-28 12:35:00,46.47,46.62,46.45,46.6,63500.0,31.1758,31.2764,31.1624,31.263,63500.0
2009-08-28 12:40:00,46.61,46.67,46.56,46.66,57400.0,31.2697,31.31,31.2362,31.3033,57400.0
2009-08-28 12:45:00,46.67,46.72,46.65,46.66,51300.0,31.31,31.3435,31.2966,31.3033,51300.0
2009-08-28 12:50:00,46.68,46.68,46.6,46.64,68400.0,31.3167,31.3167,31.263,31.2898,68400.0
2009-08-28 12:55:00,46.63,46.64,46.55,46.62,33000.0,31.2831,31.2898,31.2295,31.2764,33000.0
2009-08-28 13:00:00,46.6,46.73,46.6,46.69,63400.0,31.263,31.3502,31.263,31.3234,63400.0
2009-08-28 13:05:00,46.7,46.81,46.69,46.81,35100.0,31.3301,31.4039,31.3234,31.4039,35100.0
2009-08-28 13:10:00,46.81,46.93,46.81,46.83,68700.0,31.4039,31.4844,31.4039,31.4173,68700.0
2009-08-28 13:15:00,46.84,46.89,46.78,46.83,60700.0,31.424,31.4576,31.3838,31.4173,60700.0
2009-08-28 13:20:00,46.84,46.97,46.84,46.94,73900.0,31.424,31.5112,31.424,31.4911,73900.0
2009-08-28 13:25:00,46.93,46.96,46.86,46.86,50000.0,31.4844,31.5045,31.4374,31.4374,50000.0
2009-08-28 13:30:00,46.87,46.9,46.83,46.83,38300.0,31.4441,31.4643,31.4173,31.4173,38300.0
2009-08-28 13:35:00,46.83,46.83,46.68,46.68,89300.0,31.4173,31.4173,31.3167,31.3167,89300.0
2009-08-28 13:40:00,46.67,46.67,46.57,46.58,115400.0,31.31,31.31,31.2429,31.2496,115400.0
2009-08-28 13:45:00,46.58,46.58,46.46,46.52,153100.0,31.2496,31.2496,31.1691,31.2093,153100.0
2009-08-28 13:50:00,46.51,46.52,46.43,46.46,147700.0,31.2026,31.2093,31.149,31.1691,147700.0
2009-08-28 13:55:00,46.46,46.47,46.41,46.43,107700.0,31.1691,31.1758,31.1355,31.149,107700.0
2009-08-28 14:00:00,46.42,46.48,46.38,46.47,102900.0,31.1422,31.1825,31.1154,31.1758,102900.0
2009-08-28 14:05:00,46.46,46.61,46.45,46.59,77600.0,31.1691,31.2697,31.1624,31.2563,77600.0
2009-08-28 14:10:00,46.59,46.67,46.58,46.61,77200.0,31.2563,31.31,31.2496,31.2697,77200.0
2009-08-28 14:15:00,46.61,46.72,46.6,46.62,79600.0,31.2697,31.3435,31.263,31.2764,79600.0
2009-08-28 14:20:00,46.62,46.68,46.55,46.63,93600.0,31.2764,31.3167,31.2295,31.2831,93600.0
2009-08-28 14:25:00,46.62,46.63,46.53,46.6,49300.0,31.2764,31.2831,31.216,31.263,49300.0
2009-08-28 14:30:00,46.59,46.59,46.47,46.53,57000.0,31.2563,31.2563,31.1758,31.216,57000.0
2009-08-28 14:35:00,46.52,46.66,46.51,46.58,42500.0,31.2093,31.3033,31.2026,31.2496,42500.0
2009-08-28 14:40:00,46.57,46.65,46.56,46.56,49800.0,31.2429,31.2966,31.2362,31.2362,49800.0
2009-08-28 14:45:00,46.55,46.66,46.53,46.63,44600.0,31.2295,31.3033,31.216,31.2831,44600.0
2009-08-28 14:50:00,46.63,46.72,46.61,46.64,63200.0,31.2831,31.3435,31.2697,31.2898,63200.0
2009-08-28 14:55:00,46.65,46.75,46.63,46.65,44100.0,31.2966,31.3636,31.2831,31.2966,44100.0
2009-08-28 15:00:00,46.66,46.74,46.66,46.7,57000.0,31.3033,31.3569,31.3033,31.3301,57000.0
2009-08-28 15:05:00,46.69,46.7,46.59,46.67,66400.0,31.3234,31.3301,31.2563,31.31,66400.0
2009-08-28 15:10:00,46.67,46.68,46.65,46.66,32800.0,31.31,31.3167,31.2966,31.3033,32800.0
2009-08-28 15:15:00,46.66,46.71,46.65,46.7,79000.0,31.3033,31.3368,31.2966,31.3301,79000.0
2009-08-28 15:20:00,46.71,46.78,46.69,46.75,97900.0,31.3368,31.3838,31.3234,31.3636,97900.0
2009-08-28 15:25:00,46.75,46.77,46.71,46.72,73800.0,31.3636,31.3771,31.3368,31.3435,73800.0
2009-08-28 15:30:00,46.71,46.78,46.55,46.6,136100.0,31.3368,31.3838,31.2295,31.263,136100.0
2009-08-28 15:35:00,46.6,46.71,46.6,46.64,82400.0,31.263,31.3368,31.263,31.2898,82400.0
2009-08-28 15:40:00,46.64,46.74,46.53,46.59,136500.0,31.2898,31.3569,31.216,31.2563,136500.0
2009-08-28 15:45:00,46.61,46.67,46.5,46.62,136500.0,31.2697,31.31,31.1959,31.2764,136500.0
2009-08-28 15:50:00,46.62,46.64,46.6,46.64,166200.0,31.2764,31.2898,31.263,31.2898,166200.0
2009-08-28 15:55:00,46.64,46.7,46.64,46.67,243800.0,31.2898,31.3301,31.2898,31.31,243800.0
2009-08-31 09:30:00,45.76,45.89,45.52,45.6,306100.0,30.6995,30.7867,30.5385,30.5921,306100.0
2009-08-31 09:35:00,45.58,45.63,45.26,45.46,314900.0,30.5787,30.6123,30.364,30.4982,314900.0
2009-08-31 09:40:00,45.47,45.6,45.2,45.32,247300.0,30.5049,30.5921,30.3238,30.4043,247300.0
2009-08-31 09:45:00,45.33,45.56,45.2,45.48,265100.0,30.411,30.5653,30.3238,30.5116,265100.0
2009-08-31 09:50:00,45.49,45.49,45.2,45.31,214500.0,30.5183,30.5183,30.3238,30.3976,214500.0
2009-08-31 09:55:00,45.3,45.53,45.29,45.5,168000.0,30.3909,30.5452,30.3842,30.525,168000.0
2009-08-31 10:00:00,45.49,45.49,45.33,45.41,147300.0,30.5183,30.5183,30.411,30.4647,147300.0
2009-08-31 10:05:00,45.4,45.62,45.38,45.56,127500.0,30.458,30.6055,30.4445,30.5653,127500.0
2009-08-31 10:10:00,45.55,45.62,45.47,45.6,127200.0,30.5586,30.6055,30.5049,30.5921,127200.0
2009-08-31 10:15:00,45.61,45.77,45.51,45.61,246900.0,30.5988,30.7062,30.5317,30.5988,246900.0
2009-08-31 10:20:00,45.63,45.71,45.46,45.49,138600.0,30.6123,30.6659,30.4982,30.5183,138600.0
2009-08-31 10:25:00,45.5,45.59,45.43,45.53,73700.0,30.525,30.5854,30.4781,30.5452,73700.0
2009-08-31 10:30:00,45.52,45.62,45.41,45.62,88600.0,30.5385,30.6055,30.4647,30.6055,88600.0
2009-08-31 10:35:00,45.62,45.79,45.6,45.79,88500.0,30.6055,30.7196,30.5921,30.7196,88500.0
2009-08-31 10:40:00,45.79,45.9,45.76,45.76,101100.0,30.7196,30.7934,30.6995,30.6995,101100.0
2009-08-31 10:45:00,45.76,45.77,45.6,45.64,125300.0,30.6995,30.7062,30.5921,30.619,125300.0
2009-08-31 10:50:00,45.63,45.68,45.6,45.61,73500.0,30.6123,30.6458,30.5921,30.5988,73500.0
2009-08-31 10:55:00,45.61,45.63,45.55,45.61,96100.0,30.5988,30.6123,30.5586,30.5988,96100.0
2009-08-31 11:00:00,45.62,45.62,45.5,45.51,71800.0,30.6055,30.6055,30.525,30.5317,71800.0
2009-08-31 11:05:00,45.51,45.52,45.44,45.49,72100.0,30.5317,30.5385,30.4848,30.5183,72100.0
2009-08-31 11:10:00,45.48,45.53,45.47,45.49,44200.0,30.5116,30.5452,30.5049,30.5183,44200.0
2009-08-31 11:15:00,45.49,45.61,45.45,45.52,122100.0,30.5183,30.5988,30.4915,30.5385,122100.0
2009-08-31 11:20:00,45.54,45.63,45.45,45.51,106400.0,30.5519,30.6123,30.4915,30.5317,106400.0
2009-08-31 11:25:00,45.5,45.53,45.44,45.46,56100.0,30.525,30.5452,30.4848,30.4982,56100.0
2009-08-31 11:30:00,45.45,45.5,45.42,45.43,52000.0,30.4915,30.525,30.4714,30.4781,52000.0
2009-08-31 11:35:00,45.42,45.46,45.37,45.45,214800.0,30.4714,30.4982,30.4378,30.4915,214800.0
2009-08-31 11:40:00,45.45,45.49,45.38,45.39,104600.0,30.4915,30.5183,30.4445,30.4512,104600.0
2009-08-31 11:45:00,45.39,45.4,45.31,45.32,94600.0,30.4512,30.458,30.3976,30.4043,94600.0
2009-08-31 11:50:00,45.3,45.35,45.21,45.25,136600.0,30.3909,30.4244,30.3305,30.3573,136600.0
2009-08-31 11:55:00,45.24,45.27,45.24,45.24,87600.0,30.3506,30.3707,30.3506,30.3506,87600.0
2009-08-31 12:00:00,45.24,45.32,45.21,45.21,125200.0,30.3506,30.4043,30.3305,30.3305,125200.0
2009-08-31 12:05:00,45.22,45.25,45.16,45.17,60800.0,30.3372,30.3573,30.2969,30.3036,60800.0
2009-08-31 12:10:00,45.17,45.21,45.15,45.19,69600.0,30.3036,30.3305,30.2902,30.3171,69600.0
2009-08-31 12:15:00,45.18,45.21,45.17,45.19,58500.0,30.3104,30.3305,30.3036,30.3171,58500.0
2009-08-31 12:20:00,45.18,45.27,45.18,45.26,97700.0,30.3104,30.3707,30.3104,30.364,97700.0
2009-08-31 12:25:00,45.26,45.28,45.23,45.25,116200.0,30.364,30.3774,30.3439,30.3573,116200.0
2009-08-31 12:30:00,45.25,45.26,45.2,45.21,45200.0,30.3573,30.364,30.3238,30.3305,45200.0
2009-08-31 12:35:00,45.22,45.24,45.11,45.13,107900.0,30.3372,30.3506,30.2634,30.2768,107900.0
2009-08-31 12:40:00,45.14,45.18,45.1,45.13,86900.0,30.2835,30.3104,30.2567,30.2768,86900.0
2009-08-31 12:45:00,45.14,45.16,45.12,45.16,47800.0,30.2835,30.2969,30.2701,30.2969,47800.0
2009-08-31 12:50:00,45.15,45.22,45.15,45.19,93600.0,30.2902,30.3372,30.2902,30.3171,93600.0
2009-08-31 12:55:00,45.19,45.19,45.15,45.18,47200.0,30.3171,30.3171,30.2902,30.3104,47200.0
2009-08-31 13:00:00,45.17,45.18,45.08,45.1,80300.0,30.3036,30.3104,30.2433,30.2567,80300.0
2009-08-31 13:05:00,45.09,45.09,45.05,45.06,79400.0,30.25,30.25,30.2231,30.2299,79400.0
2009-08-31 13:10:00,45.07,45.11,45.06,45.09,56400.0,30.2366,30.2634,30.2299,30.25,56400.0
2009-08-31 13:15:00,45.08,45.09,45.05,45.08,56900.0,30.2433,30.25,30.2231,30.2433,56900.0
2009-08-31 13:20:00,45.08,45.11,45.03,45.03,65500.0,30.2433,30.2634,30.2097,30.2097,65500.0
2009-08-31 13:25:00,45.03,45.04,44.96,45.0,289000.0,30.2097,30.2164,30.1628,30.1896,289000.0
2009-08-31 13:30:00,45.0,45.02,44.98,45.0,73200.0,30.1896,30.203,30.1762,30.1896,73200.0
2009-08-31 13:35:00,45.0,45.09,45.0,45.06,86700.0,30.1896,30.25,30.1896,30.2299,86700.0
2009-08-31 13:40:00,45.07,45.07,44.98,45.0,81200.0,30.2366,30.2366,30.1762,30.1896,81200.0
2009-08-31 13:45:00,45.0,45.03,44.98,45.01,56800.0,30.1896,30.2097,30.1762,30.1963,56800.0
2009-08-31 13:50:00,45.0,45.06,44.99,45.06,59500.0,30.1896,30.2299,30.1829,30.2299,59500.0
2009-08-31 13:55:00,45.06,45.06,45.0,45.0,112400.0,30.2299,30.2299,30.1896,30.1896,112400.0
2009-08-31 14:00:00,45.0,45.01,44.95,44.99,72600.0,30.1896,30.1963,30.1561,30.1829,72600.0
2009-08-31 14:05:00,45.0,45.02,44.98,45.02,60900.0,30.1896,30.203,30.1762,30.203,60900.0
2009-08-31 14:10:00,45.02,45.02,44.95,44.98,72300.0,30.203,30.203,30.1561,30.1762,72300.0
2009-08-31 14:15:00,44.98,45.02,44.96,45.02,37800.0,30.1762,30.203,30.1628,30.203,37800.0
2009-08-31 14:20:00,45.01,45.09,44.99,44.99,75700.0,30.1963,30.25,30.1829,30.1829,75700.0
2009-08-31 14:25:00,44.99,45.01,44.96,45.0,58100.0,30.1829,30.1963,30.1628,30.1896,58100.0
2009-08-31 14:30:00,44.99,45.01,44.99,45.01,63900.0,30.1829,30.1963,30.1829,30.1963,63900.0
2009-08-31 14:35:00,45.02,45.07,45.0,45.05,89000.0,30.203,30.2366,30.1896,30.2231,89000.0
2009-08-31 14:40:00,45.05,45.08,45.03,45.06,122500.0,30.2231,30.2433,30.2097,30.2299,122500.0
2009-08-31 14:45:00,45.06,45.08,45.05,45.08,50500.0,30.2299,30.2433,30.2231,30.2433,50500.0
2009-08-31 14:50:00,45.07,45.14,45.06,45.1,103300.0,30.2366,30.2835,30.2299,30.2567,103300.0
2009-08-31 14:55:00,45.09,45.16,45.02,45.02,145400.0,30.25,30.2969,30.203,30.203,145400.0
2009-08-31 15:00:00,45.02,45.02,44.95,44.97,178500.0,30.203,30.203,30.1561,30.1695,178500.0
2009-08-31 15:05:00,44.97,45.0,44.92,44.92,109400.0,30.1695,30.1896,30.1359,30.1359,109400.0
2009-08-31 15:10:00,44.92,44.96,44.9,44.95,140300.0,30.1359,30.1628,30.1225,30.1561,140300.0
2009-08-31 15:15:00,44.96,45.02,44.92,44.96,102100.0,30.1628,30.203,30.1359,30.1628,102100.0
2009-08-31 15:20:00,44.96,45.04,44.94,45.01,135300.0,30.1628,30.2164,30.1493,30.1963,135300.0
2009-08-31 15:25:00,45.0,45.15,44.91,45.11,245900.0,30.1896,30.2902,30.1292,30.2634,245900.0
2009-08-31 15:30:00,45.11,45.16,45.11,45.12,135400.0,30.2634,30.2969,30.2634,30.2701,135400.0
2009-08-31 15:35:00,45.12,45.14,45.1,45.14,152100.0,30.2701,30.2835,30.2567,30.2835,152100.0
2009-08-31 15:40:00,45.14,45.25,45.14,45.24,251800.0,30.2835,30.3573,30.2835,30.3506,251800.0
2009-08-31 15:45:00,45.25,45.31,45.23,45.31,294100.0,30.3573,30.3976,30.3439,30.3976,294100.0
2009-08-31 15:50:00,45.3,45.34,45.19,45.28,432600.0,30.3909,30.4177,30.3171,30.3774,432600.0
2009-08-31 15:55:00,45.28,45.4,45.28,45.31,422900.0,30.3774,30.458,30.3774,30.3976,422900.0
2009-09-01 09:30:00,44.93,45.33,44.9,45.3,321300.0,30.1426,30.411,30.1225,30.3909,321300.0
2009-09-01 09:35:00,45.31,45.76,45.31,45.53,273200.0,30.3976,30.6995,30.3976,30.5452,273200.0
2009-09-01 09:40:00,45.53,45.75,45.53,45.72,133200.0,30.5452,30.6928,30.5452,30.6726,133200.0
2009-09-01 09:45:00,45.73,46.13,45.73,46.12,266700.0,30.6793,30.9477,30.6793,30.941,266700.0
2009-09-01 09:50:00,46.12,46.19,45.94,46.09,282100.0,30.941,30.9879,30.8202,30.9209,282100.0
2009-09-01 09:55:00,46.08,46.28,46.08,46.22,186400.0,30.9142,31.0483,30.9142,31.0081,186400.0
2009-09-01 10:00:00,46.22,46.51,46.04,46.21,358600.0,31.0081,31.2026,30.8873,31.0014,358600.0
2009-09-01 10:05:00,46.21,46.3,46.19,46.23,160500.0,31.0014,31.0617,30.9879,31.0148,160500.0
2009-09-01 10:10:00,46.23,46.26,45.83,45.83,345700.0,31.0148,31.0349,30.7464,30.7464,345700.0
2009-09-01 10:15:00,45.9,46.08,45.75,45.87,231300.0,30.7934,30.9142,30.6928,30.7733,231300.0
2009-09-01 10:20:00,45.88,45.94,45.76,45.89,66900.0,30.78,30.8202,30.6995,30.7867,66900.0
2009-09-01 10:25:00,45.88,46.08,45.88,45.94,123300.0,30.78,30.9142,30.78,30.8202,123300.0
2009-09-01 10:30:00,45.93,45.95,45.77,45.89,103000.0,30.8135,30.8269,30.7062,30.7867,103000.0
2009-09-01 10:35:00,45.89,45.95,45.83,45.91,88400.0,30.7867,30.8269,30.7464,30.8001,88400.0
2009-09-01 10:40:00,45.89,45.9,45.79,45.82,69500.0,30.7867,30.7934,30.7196,30.7397,69500.0
2009-09-01 10:45:00,45.79,45.83,45.67,45.77,116700.0,30.7196,30.7464,30.6391,30.7062,116700.0
2009-09-01 10:50:00,45.77,45.77,45.57,45.64,95700.0,30.7062,30.7062,30.572,30.619,95700.0
2009-09-01 10:55:00,45.64,45.74,45.61,45.62,79800.0,30.619,30.6861,30.5988,30.6055,79800.0
2009-09-01 11:00:00,45.62,45.62,45.5,45.54,132800.0,30.6055,30.6055,30.525,30.5519,132800.0
2009-09-01 11:05:00,45.56,45.59,45.2,45.23,237500.0,30.5653,30.5854,30.3238,30.3439,237500.0
2009-09-01 11:10:00,45.22,45.22,44.8,45.03,327300.0,30.3372,30.3372,30.0554,30.2097,327300.0
2009-09-01 11:15:00,45.04,45.17,44.82,45.17,334600.0,30.2164,30.3036,30.0688,30.3036,334600.0
2009-09-01 11:20:00,45.18,45.18,44.57,44.72,247800.0,30.3104,30.3104,29.9011,30.0018,247800.0
2009-09-01 11:25:00,44.7,44.81,44.27,44.29,361600.0,29.9883,30.0621,29.6999,29.7133,361600.0
2009-09-01 11:30:00,44.29,44.33,44.12,44.33,313500.0,29.7133,29.7401,29.5992,29.7401,313500.0
2009-09-01 11:35:00,44.31,44.31,44.12,44.28,301600.0,29.7267,29.7267,29.5992,29.7066,301600.0
2009-09-01 11:40:00,44.28,44.5,44.21,44.35,168700.0,29.7066,29.8542,29.6596,29.7535,168700.0
2009-09-01 11:45:00,44.35,44.5,44.3,44.3,127800.0,29.7535,29.8542,29.72,29.72,127800.0
2009-09-01 11:50:00,44.31,44.46,44.3,44.4,92900.0,29.7267,29.8273,29.72,29.7871,92900.0
2009-09-01 11:55:00,44.43,44.43,44.22,44.27,85900.0,29.8072,29.8072,29.6663,29.6999,85900.0
2009-09-01 12:00:00,44.24,44.38,44.17,44.26,154700.0,29.6797,29.7737,29.6328,29.6931,154700.0
2009-09-01 12:05:00,44.25,44.39,44.15,44.25,83200.0,29.6864,29.7804,29.6194,29.6864,83200.0
2009-09-01 12:10:00,44.25,44.3,44.14,44.15,115800.0,29.6864,29.72,29.6126,29.6194,115800.0
2009-09-01 12:15:00,44.15,44.15,44.08,44.09,103900.0,29.6194,29.6194,29.5724,29.5791,103900.0
2009-09-01 12:20:00,44.09,44.11,43.9,44.0,256600.0,29.5791,29.5925,29.4516,29.5187,256600.0
2009-09-01 12:25:00,44.0,44.05,43.95,43.98,132400.0,29.5187,29.5523,29.4852,29.5053,132400.0
2009-09-01 12:30:00,43.98,44.1,43.93,44.08,87900.0,29.5053,29.5858,29.4718,29.5724,87900.0
2009-09-01 12:35:00,44.1,44.1,43.95,44.07,113900.0,29.5858,29.5858,29.4852,29.5657,113900.0
2009-09-01 12:40:00,44.08,44.25,44.08,44.25,93900.0,29.5724,29.6864,29.5724,29.6864,93900.0
2009-09-01 12:45:00,44.25,44.29,44.18,44.19,193300.0,29.6864,29.7133,29.6395,29.6462,193300.0
2009-09-01 12:50:00,44.19,44.22,44.13,44.17,56200.0,29.6462,29.6663,29.6059,29.6328,56200.0
2009-09-01 12:55:00,44.17,44.18,44.07,44.09,66700.0,29.6328,29.6395,29.5657,29.5791,66700.0
2009-09-01 13:00:00,44.09,44.15,44.06,44.09,86400.0,29.5791,29.6194,29.559,29.5791,86400.0
2009-09-01 13:05:00,44.1,44.13,43.82,43.83,270000.0,29.5858,29.6059,29.398,29.4047,270000.0
2009-09-01 13:10:00,43.86,43.87,43.77,43.87,181000.0,29.4248,29.4315,29.3644,29.4315,181000.0
2009-09-01 13:15:00,43.87,43.91,43.8,43.86,69900.0,29.4315,29.4583,29.3845,29.4248,69900.0
2009-09-01 13:20:00,43.85,43.96,43.84,43.92,67100.0,29.4181,29.4919,29.4114,29.465,67100.0
2009-09-01 13:25:00,43.93,44.09,43.89,44.09,171100.0,29.4718,29.5791,29.4449,29.5791,171100.0
2009-09-01 13:30:00,44.08,44.16,43.95,44.03,168200.0,29.5724,29.6261,29.4852,29.5388,168200.0
2009-09-01 13:35:00,44.04,44.1,43.98,43.99,102100.0,29.5456,29.5858,29.5053,29.512,102100.0
2009-09-01 13:40:00,44.0,44.2,44.0,44.11,83500.0,29.5187,29.6529,29.5187,29.5925,83500.0
2009-09-01 13:45:00,44.12,44.18,44.08,44.13,76900.0,29.5992,29.6395,29.5724,29.6059,76900.0
2009-09-01 13:50:00,44.13,44.22,44.1,44.22,82300.0,29.6059,29.6663,29.5858,29.6663,82300.0
2009-09-01 13:55:00,44.21,44.29,44.2,44.26,114500.0,29.6596,29.7133,29.6529,29.6931,114500.0
2009-09-01 14:00:00,44.26,44.33,44.18,44.26,99600.0,29.6931,29.7401,29.6395,29.6931,99600.0
2009-09-01 14:05:00,44.27,44.27,44.17,44.18,84700.0,29.6999,29.6999,29.6328,29.6395,84700.0
2009-09-01 14:10:00,44.18,44.28,44.17,44.27,86400.0,29.6395,29.7066,29.6328,29.6999,86400.0
2009-09-01 14:15:00,44.27,44.27,44.11,44.2,101100.0,29.6999,29.6999,29.5925,29.6529,101100.0
2009-09-01 14:20:00,44.21,44.23,44.06,44.12,73500.0,29.6596,29.673,29.559,29.5992,73500.0
2009-09-01 14:25:00,44.12,44.13,44.0,44.05,61700.0,29.5992,29.6059,29.5187,29.5523,61700.0
2009-09-01 14:30:00,44.05,44.06,44.01,44.04,83600.0,29.5523,29.559,29.5254,29.5456,83600.0
2009-09-01 14:35:00,44.05,44.07,44.0,44.02,65400.0,29.5523,29.5657,29.5187,29.5321,65400.0
2009-09-01 14:40:00,44.02,44.02,43.85,43.85,131800.0,29.5321,29.5321,29.4181,29.4181,131800.0
2009-09-01 14:45:00,43.86,43.97,43.8,43.84,127000.0,29.4248,29.4986,29.3845,29.4114,127000.0
2009-09-01 14:50:00,43.83,43.94,43.79,43.84,118500.0,29.4047,29.4785,29.3778,29.4114,118500.0
2009-09-01 14:55:00,43.85,43.99,43.84,43.95,89000.0,29.4181,29.512,29.4114,29.4852,89000.0
2009-09-01 15:00:00,43.97,44.06,43.94,44.06,76500.0,29.4986,29.559,29.4785,29.559,76500.0
2009-09-01 15:05:00,44.06,44.12,43.95,44.03,155500.0,29.559,29.5992,29.4852,29.5388,155500.0
2009-09-01 15:10:00,44.04,44.12,44.03,44.08,97500.0,29.5456,29.5992,29.5388,29.5724,97500.0
2009-09-01 15:15:00,44.08,44.1,44.03,44.08,69000.0,29.5724,29.5858,29.5388,29.5724,69000.0
2009-09-01 15:20:00,44.08,44.1,44.0,44.09,119500.0,29.5724,29.5858,29.5187,29.5791,119500.0
2009-09-01 15:25:00,44.1,44.1,43.74,43.85,441800.0,29.5858,29.5858,29.3443,29.4181,441800.0
2009-09-01 15:30:00,43.85,43.92,43.8,43.88,175600.0,29.4181,29.465,29.3845,29.4382,175600.0
2009-09-01 15:35:00,43.88,43.94,43.82,43.93,161600.0,29.4382,29.4785,29.398,29.4718,161600.0
2009-09-01 15:40:00,43.92,43.93,43.75,43.78,337700.0,29.465,29.4718,29.351,29.3711,337700.0
2009-09-01 15:45:00,43.78,44.0,43.75,43.82,572800.0,29.3711,29.5187,29.351,29.398,572800.0
2009-09-01 15:50:00,43.83,43.97,43.76,43.96,505400.0,29.4047,29.4986,29.3577,29.4919,505400.0
2009-09-01 15:55:00,43.96,44.0,43.84,43.86,464200.0,29.4919,29.5187,29.4114,29.4248,464200.0
2009-09-02 09:30:00,43.66,43.92,43.6,43.63,248500.0,29.2906,29.465,29.2504,29.2705,248500.0
2009-09-02 09:35:00,43.64,43.85,43.21,43.22,245300.0,29.2772,29.4181,28.9887,28.9954,245300.0
2009-09-02 09:40:00,43.23,43.53,43.19,43.37,279800.0,29.0021,29.2034,28.9753,29.0961,279800.0
2009-09-02 09:45:00,43.37,43.59,43.34,43.54,220500.0,29.0961,29.2437,29.0759,29.2101,220500.0
2009-09-02 09:50:00,43.55,43.98,43.55,43.88,190400.0,29.2168,29.5053,29.2168,29.4382,190400.0
2009-09-02 09:55:00,43.9,43.95,43.57,43.6,98100.0,29.4516,29.4852,29.2302,29.2504,98100.0
2009-09-02 10:00:00,43.57,43.6,43.4,43.47,235900.0,29.2302,29.2504,29.1162,29.1632,235900.0
2009-09-02 10:05:00,43.47,43.8,43.46,43.74,180400.0,29.1632,29.3845,29.1564,29.3443,180400.0
2009-09-02 10:10:00,43.72,43.89,43.67,43.76,101000.0,29.3309,29.4449,29.2973,29.3577,101000.0
2009-09-02 10:15:00,43.76,43.76,43.65,43.74,119300.0,29.3577,29.3577,29.2839,29.3443,119300.0
2009-09-02 10:20:00,43.74,43.74,43.64,43.7,121000.0,29.3443,29.3443,29.2772,29.3175,121000.0
2009-09-02 10:25:00,43.68,43.69,43.45,43.45,57600.0,29.304,29.3107,29.1497,29.1497,57600.0
2009-09-02 10:30:00,43.5,43.6,43.31,43.33,184700.0,29.1833,29.2504,29.0558,29.0692,184700.0
2009-09-02 10:35:00,43.33,43.57,43.31,43.41,132900.0,29.0692,29.2302,29.0558,29.1229,132900.0
2009-09-02 10:40:00,43.39,43.5,43.38,43.42,121200.0,29.1095,29.1833,29.1028,29.1296,121200.0
2009-09-02 10:45:00,43.42,43.6,43.42,43.5,167800.0,29.1296,29.2504,29.1296,29.1833,167800.0
2009-09-02 10:50:00,43.5,43.6,43.47,43.6,133400.0,29.1833,29.2504,29.1632,29.2504,133400.0
2009-09-02 10:55:00,43.58,43.88,43.58,43.81,157500.0,29.237,29.4382,29.237,29.3913,157500.0
2009-09-02 11:00:00,43.81,43.82,43.7,43.73,88900.0,29.3913,29.398,29.3175,29.3376,88900.0
2009-09-02 11:05:00,43.74,43.83,43.59,43.63,99300.0,29.3443,29.4047,29.2437,29.2705,99300.0
2009-09-02 11:10:00,43.62,43.84,43.6,43.76,114300.0,29.2638,29.4114,29.2504,29.3577,114300.0
2009-09-02 11:15:00,43.76,43.86,43.69,43.79,75100.0,29.3577,29.4248,29.3107,29.3778,75100.0
2009-09-02 11:20:00,43.79,43.95,43.77,43.95,65100.0,29.3778,29.4852,29.3644,29.4852,65100.0
2009-09-02 11:25:00,43.94,44.0,43.89,44.0,112900.0,29.4785,29.5187,29.4449,29.5187,112900.0
2009-09-02 11:30:00,43.99,44.04,43.89,44.0,135700.0,29.512,29.5456,29.4449,29.5187,135700.0
2009-09-02 11:35:00,44.0,44.02,43.95,44.0,142400.0,29.5187,29.5321,29.4852,29.5187,142400.0
2009-09-02 11:40:00,43.99,44.01,43.88,43.89,80900.0,29.512,29.5254,29.4382,29.4449,80900.0
2009-09-02 11:45:00,43.89,43.95,43.88,43.91,75400.0,29.4449,29.4852,29.4382,29.4583,75400.0
2009-09-02 11:50:00,43.9,43.99,43.84,43.84,71000.0,29.4516,29.512,29.4114,29.4114,71000.0
2009-09-02 11:55:00,43.84,43.86,43.7,43.7,69700.0,29.4114,29.4248,29.3175,29.3175,69700.0
2009-09-02 12:00:00,43.7,43.78,43.62,43.64,107900.0,29.3175,29.3711,29.2638,29.2772,107900.0
2009-09-02 12:05:00,43.65,43.7,43.53,43.58,114800.0,29.2839,29.3175,29.2034,29.237,114800.0
2009-09-02 12:10:00,43.57,43.65,43.5,43.53,73800.0,29.2302,29.2839,29.1833,29.2034,73800.0
2009-09-02 12:15:00,43.53,43.59,43.51,43.57,38900.0,29.2034,29.2437,29.19,29.2302,38900.0
2009-09-02 12:20:00,43.58,43.69,43.57,43.67,45300.0,29.237,29.3107,29.2302,29.2973,45300.0
2009-09-02 12:25:00,43.66,43.7,43.65,43.65,46400.0,29.2906,29.3175,29.2839,29.2839,46400.0
2009-09-02 12:30:00,43.66,43.68,43.61,43.62,80000.0,29.2906,29.304,29.2571,29.2638,80000.0
2009-09-02 12:35:00,43.62,43.77,43.62,43.64,98400.0,29.2638,29.3644,29.2638,29.2772,98400.0
2009-09-02 12:40:00,43.64,43.66,43.62,43.63,31900.0,29.2772,29.2906,29.2638,29.2705,31900.0
2009-09-02 12:45:00,43.64,43.74,43.63,43.74,45500.0,29.2772,29.3443,29.2705,29.3443,45500.0
2009-09-02 12:50:00,43.73,43.86,43.73,43.84,193500.0,29.3376,29.4248,29.3376,29.4114,193500.0
2009-09-02 12:55:00,43.85,43.88,43.82,43.82,102400.0,29.4181,29.4382,29.398,29.398,102400.0
2009-09-02 13:00:00,43.83,43.83,43.74,43.76,57300.0,29.4047,29.4047,29.3443,29.3577,57300.0
2009-09-02 13:05:00,43.75,43.76,43.63,43.66,55500.0,29.351,29.3577,29.2705,29.2906,55500.0
2009-09-02 13:10:00,43.65,43.67,43.6,43.61,33900.0,29.2839,29.2973,29.2504,29.2571,33900.0
2009-09-02 13:15:00,43.61,43.69,43.6,43.66,77400.0,29.2571,29.3107,29.2504,29.2906,77400.0
2009-09-02 13:20:00,43.67,43.67,43.62,43.67,30700.0,29.2973,29.2973,29.2638,29.2973,30700.0
2009-09-02 13:25:00,43.67,43.68,43.54,43.56,54400.0,29.2973,29.304,29.2101,29.2235,54400.0
2009-09-02 13:30:00,43.56,43.56,43.5,43.52,65400.0,29.2235,29.2235,29.1833,29.1967,65400.0
2009-09-02 13:35:00,43.53,43.57,43.52,43.55,27900.0,29.2034,29.2302,29.1967,29.2168,27900.0
2009-09-02 13:40:00,43.53,43.57,43.53,43.54,41000.0,29.2034,29.2302,29.2034,29.2101,41000.0
2009-09-02 13:45:00,43.55,43.6,43.51,43.6,43500.0,29.2168,29.2504,29.19,29.2504,43500.0
2009-09-02 13:50:00,43.6,43.6,43.51,43.53,47000.0,29.2504,29.2504,29.19,29.2034,47000.0
2009-09-02 13:55:00,43.53,43.54,43.5,43.51,25600.0,29.2034,29.2101,29.1833,29.19,25600.0
2009-09-02 14:00:00,43.51,43.58,43.48,43.54,84500.0,29.19,29.237,29.1699,29.2101,84500.0
2009-09-02 14:05:00,43.55,43.65,43.53,43.6,64400.0,29.2168,29.2839,29.2034,29.2504,64400.0
2009-09-02 14:10:00,43.6,43.67,43.59,43.61,52100.0,29.2504,29.2973,29.2437,29.2571,52100.0
2009-09-02 14:15:00,43.62,43.64,43.54,43.59,51900.0,29.2638,29.2772,29.2101,29.2437,51900.0
2009-09-02 14:20:00,43.58,43.62,43.54,43.55,37900.0,29.237,29.2638,29.2101,29.2168,37900.0
2009-09-02 14:25:00,43.54,43.6,43.53,43.59,38600.0,29.2101,29.2504,29.2034,29.2437,38600.0
2009-09-02 14:30:00,43.59,43.72,43.58,43.7,84400.0,29.2437,29.3309,29.237,29.3175,84400.0
2009-09-02 14:35:00,43.72,43.73,43.64,43.65,105900.0,29.3309,29.3376,29.2772,29.2839,105900.0
2009-09-02 14:40:00,43.66,43.75,43.63,43.64,92700.0,29.2906,29.351,29.2705,29.2772,92700.0
2009-09-02 14:45:00,43.64,43.67,43.6,43.67,35800.0,29.2772,29.2973,29.2504,29.2973,35800.0
2009-09-02 14:50:00,43.66,43.7,43.64,43.66,36500.0,29.2906,29.3175,29.2772,29.2906,36500.0
2009-09-02 14:55:00,43.65,43.68,43.55,43.57,78400.0,29.2839,29.304,29.2168,29.2302,78400.0
2009-09-02 15:00:00,43.57,43.57,43.43,43.44,89900.0,29.2302,29.2302,29.1363,29.143,89900.0
2009-09-02 15:05:00,43.43,43.52,43.43,43.51,55500.0,29.1363,29.1967,29.1363,29.19,55500.0
2009-09-02 15:10:00,43.51,43.53,43.46,43.53,43800.0,29.19,29.2034,29.1564,29.2034,43800.0
2009-09-02 15:15:00,43.53,43.73,43.52,43.68,91500.0,29.2034,29.3376,29.1967,29.304,91500.0
2009-09-02 15:20:00,43.68,43.71,43.65,43.66,80700.0,29.304,29.3242,29.2839,29.2906,80700.0
2009-09-02 15:25:00,43.65,43.65,43.56,43.61,91700.0,29.2839,29.2839,29.2235,29.2571,91700.0
2009-09-02 15:30:00,43.6,43.74,43.6,43.7,133200.0,29.2504,29.3443,29.2504,29.3175,133200.0
2009-09-02 15:35:00,43.69,43.72,43.64,43.69,170400.0,29.3107,29.3309,29.2772,29.3107,170400.0
2009-09-02 15:40:00,43.68,43.68,43.51,43.58,170200.0,29.304,29.304,29.19,29.237,170200.0
2009-09-02 15:45:00,43.58,43.59,43.5,43.53,190700.0,29.237,29.2437,29.1833,29.2034,190700.0
2009-09-02 15:50:00,43.53,43.61,43.5,43.54,247000.0,29.2034,29.2571,29.1833,29.2101,247000.0
2009-09-02 15:55:00,43.54,43.54,43.41,43.46,339200.0,29.2101,29.2101,29.1229,29.1564,339200.0
2009-09-03 09:30:00,44.42,44.65,44.26,44.35,454900.0,29.8005,29.9548,29.6931,29.7535,454900.0
2009-09-03 09:35:00,44.35,44.46,44.16,44.18,197800.0,29.7535,29.8273,29.6261,29.6395,197800.0
2009-09-03 09:40:00,44.18,44.28,44.06,44.28,235900.0,29.6395,29.7066,29.559,29.7066,235900.0
2009-09-03 09:45:00,44.28,44.4,44.16,44.26,152600.0,29.7066,29.7871,29.6261,29.6931,152600.0
2009-09-03 09:50:00,44.25,44.29,44.14,44.22,120200.0,29.6864,29.7133,29.6126,29.6663,120200.0
2009-09-03 09:55:00,44.2,44.29,43.98,44.19,189200.0,29.6529,29.7133,29.5053,29.6462,189200.0
2009-09-03 10:00:00,44.18,44.36,43.88,43.96,211500.0,29.6395,29.7602,29.4382,29.4919,211500.0
2009-09-03 10:05:00,43.95,44.01,43.77,43.94,178400.0,29.4852,29.5254,29.3644,29.4785,178400.0
2009-09-03 10:10:00,43.93,44.05,43.83,43.89,90600.0,29.4718,29.5523,29.4047,29.4449,90600.0
2009-09-03 10:15:00,43.89,43.89,43.68,43.8,161500.0,29.4449,29.4449,29.304,29.3845,161500.0
2009-09-03 10:20:00,43.81,43.9,43.63,43.81,118600.0,29.3913,29.4516,29.2705,29.3913,118600.0
2009-09-03 10:25:00,43.8,43.97,43.69,43.9,117100.0,29.3845,29.4986,29.3107,29.4516,117100.0
2009-09-03 10:30:00,43.89,44.01,43.85,44.01,76400.0,29.4449,29.5254,29.4181,29.5254,76400.0
2009-09-03 10:35:00,44.0,44.2,43.98,44.13,131600.0,29.5187,29.6529,29.5053,29.6059,131600.0
2009-09-03 10:40:00,44.13,44.19,44.04,44.12,57700.0,29.6059,29.6462,29.5456,29.5992,57700.0
2009-09-03 10:45:00,44.12,44.22,44.08,44.14,81300.0,29.5992,29.6663,29.5724,29.6126,81300.0
2009-09-03 10:50:00,44.14,44.27,44.14,44.26,54400.0,29.6126,29.6999,29.6126,29.6931,54400.0
2009-09-03 10:55:00,44.25,44.27,44.1,44.21,42400.0,29.6864,29.6999,29.5858,29.6596,42400.0
2009-09-03 11:00:00,44.21,44.35,44.21,44.28,127700.0,29.6596,29.7535,29.6596,29.7066,127700.0
2009-09-03 11:05:00,44.29,44.44,44.27,44.44,159100.0,29.7133,29.8139,29.6999,29.8139,159100.0
2009-09-03 11:10:00,44.44,44.53,44.41,44.42,195000.0,29.8139,29.8743,29.7938,29.8005,195000.0
2009-09-03 11:15:00,44.43,44.49,44.41,44.45,81100.0,29.8072,29.8475,29.7938,29.8206,81100.0
2009-09-03 11:20:00,44.45,44.49,44.41,44.41,53800.0,29.8206,29.8475,29.7938,29.7938,53800.0
2009-09-03 11:25:00,44.42,44.45,44.38,44.4,61200.0,29.8005,29.8206,29.7737,29.7871,61200.0
2009-09-03 11:30:00,44.39,44.52,44.39,44.45,72300.0,29.7804,29.8676,29.7804,29.8206,72300.0
2009-09-03 11:35:00,44.44,44.51,44.43,44.46,62300.0,29.8139,29.8609,29.8072,29.8273,62300.0
2009-09-03 11:40:00,44.47,44.47,44.43,44.45,45000.0,29.834,29.834,29.8072,29.8206,45000.0
2009-09-03 11:45:00,44.44,44.51,44.44,44.51,66800.0,29.8139,29.8609,29.8139,29.8609,66800.0
2009-09-03 11:50:00,44.5,44.54,44.49,44.5,78700.0,29.8542,29.881,29.8475,29.8542,78700.0
2009-09-03 11:55:00,44.49,44.6,44.48,44.57,106900.0,29.8475,29.9212,29.8407,29.9011,106900.0
2009-09-03 12:00:00,44.57,44.57,44.49,44.5,57200.0,29.9011,29.9011,29.8475,29.8542,57200.0
2009-09-03 12:05:00,44.49,44.54,44.46,44.49,69600.0,29.8475,29.881,29.8273,29.8475,69600.0
2009-09-03 12:10:00,44.49,44.56,44.48,44.52,95400.0,29.8475,29.8944,29.8407,29.8676,95400.0
2009-09-03 12:15:00,44.53,44.59,44.52,44.59,60400.0,29.8743,29.9145,29.8676,29.9145,60400.0
2009-09-03 12:20:00,44.59,44.65,44.58,44.61,83500.0,29.9145,29.9548,29.9078,29.928,83500.0
2009-09-03 12:25:00,44.61,44.7,44.58,44.64,64800.0,29.928,29.9883,29.9078,29.9481,64800.0
2009-09-03 12:30:00,44.64,44.65,44.58,44.62,53700.0,29.9481,29.9548,29.9078,29.9347,53700.0
2009-09-03 12:35:00,44.61,44.62,44.58,44.59,40500.0,29.928,29.9347,29.9078,29.9145,40500.0
2009-09-03 12:40:00,44.59,44.6,44.52,44.53,33400.0,29.9145,29.9212,29.8676,29.8743,33400.0
2009-09-03 12:45:00,44.53,44.55,44.52,44.54,36500.0,29.8743,29.8877,29.8676,29.881,36500.0
2009-09-03 12:50:00,44.53,44.58,44.52,44.52,25600.0,29.8743,29.9078,29.8676,29.8676,25600.0
2009-09-03 12:55:00,44.53,44.53,44.46,44.5,33300.0,29.8743,29.8743,29.8273,29.8542,33300.0
2009-09-03 13:00:00,44.49,44.54,44.48,44.51,46300.0,29.8475,29.881,29.8407,29.8609,46300.0
2009-09-03 13:05:00,44.5,44.53,44.49,44.52,34400.0,29.8542,29.8743,29.8475,29.8676,34400.0
2009-09-03 13:10:00,44.52,44.57,44.51,44.51,44100.0,29.8676,29.9011,29.8609,29.8609,44100.0
2009-09-03 13:15:00,44.52,44.54,44.51,44.53,14600.0,29.8676,29.881,29.8609,29.8743,14600.0
2009-09-03 13:20:00,44.53,44.6,44.52,44.6,21500.0,29.8743,29.9212,29.8676,29.9212,21500.0
2009-09-03 13:25:00,44.59,44.6,44.56,44.56,28700.0,29.9145,29.9212,29.8944,29.8944,28700.0
2009-09-03 13:30:00,44.55,44.61,44.55,44.57,72600.0,29.8877,29.928,29.8877,29.9011,72600.0
2009-09-03 13:35:00,44.58,44.62,44.57,44.59,54500.0,29.9078,29.9347,29.9011,29.9145,54500.0
2009-09-03 13:40:00,44.58,44.63,44.58,44.62,63700.0,29.9078,29.9414,29.9078,29.9347,63700.0
2009-09-03 13:45:00,44.63,44.64,44.61,44.64,42400.0,29.9414,29.9481,29.928,29.9481,42400.0
2009-09-03 13:50:00,44.64,44.69,44.63,44.66,40900.0,29.9481,29.9816,29.9414,29.9615,40900.0
2009-09-03 13:55:00,44.66,44.67,44.6,44.65,45900.0,29.9615,29.9682,29.9212,29.9548,45900.0
2009-09-03 14:00:00,44.65,44.66,44.61,44.65,33700.0,29.9548,29.9615,29.928,29.9548,33700.0
2009-09-03 14:05:00,44.65,44.74,44.65,44.71,123000.0,29.9548,30.0152,29.9548,29.995,123000.0
2009-09-03 14:10:00,44.7,44.71,44.64,44.64,61400.0,29.9883,29.995,29.9481,29.9481,61400.0
2009-09-03 14:15:00,44.64,44.71,44.63,44.66,53600.0,29.9481,29.995,29.9414,29.9615,53600.0
2009-09-03 14:20:00,44.66,44.68,44.61,44.67,116200.0,29.9615,29.9749,29.928,29.9682,116200.0
2009-09-03 14:25:00,44.67,44.71,44.66,44.69,58700.0,29.9682,29.995,29.9615,29.9816,58700.0
2009-09-03 14:30:00,44.69,44.69,44.62,44.67,52100.0,29.9816,29.9816,29.9347,29.9682,52100.0
2009-09-03 14:35:00,44.67,44.69,44.59,44.59,51900.0,29.9682,29.9816,29.9145,29.9145,51900.0
2009-09-03 14:40:00,44.59,44.6,44.49,44.52,64600.0,29.9145,29.9212,29.8475,29.8676,64600.0
2009-09-03 14:45:00,44.52,44.62,44.5,44.54,80900.0,29.8676,29.9347,29.8542,29.881,80900.0
2009-09-03 14:50:00,44.54,44.62,44.54,44.61,63000.0,29.881,29.9347,29.881,29.928,63000.0
2009-09-03 14:55:00,44.6,44.64,44.57,44.61,82500.0,29.9212,29.9481,29.9011,29.928,82500.0
2009-09-03 15:00:00,44.61,44.65,44.57,44.63,81000.0,29.928,29.9548,29.9011,29.9414,81000.0
2009-09-03 15:05:00,44.64,44.7,44.63,44.68,70400.0,29.9481,29.9883,29.9414,29.9749,70400.0
2009-09-03 15:10:00,44.68,44.74,44.62,44.72,67700.0,29.9749,30.0152,29.9347,30.0018,67700.0
2009-09-03 15:15:00,44.72,44.75,44.68,44.69,82000.0,30.0018,30.0219,29.9749,29.9816,82000.0
2009-09-03 15:20:00,44.68,44.73,44.67,44.7,61500.0,29.9749,30.0085,29.9682,29.9883,61500.0
2009-09-03 15:25:00,44.7,44.71,44.67,44.71,90100.0,29.9883,29.995,29.9682,29.995,90100.0
2009-09-03 15:30:00,44.7,44.81,44.69,44.72,184700.0,29.9883,30.0621,29.9816,30.0018,184700.0
2009-09-03 15:35:00,44.73,44.9,44.72,44.9,135800.0,30.0085,30.1225,30.0018,30.1225,135800.0
2009-09-03 15:40:00,44.89,44.93,44.81,44.82,429400.0,30.1158,30.1426,30.0621,30.0688,429400.0
2009-09-03 15:45:00,44.82,44.95,44.82,44.93,167700.0,30.0688,30.1561,30.0688,30.1426,167700.0
2009-09-03 15:50:00,44.93,45.04,44.89,45.04,326900.0,30.1426,30.2164,30.1158,30.2164,326900.0
2009-09-03 15:55:00,45.04,45.12,44.98,45.03,717600.0,30.2164,30.2701,30.1762,30.2097,717600.0
2009-09-04 09:30:00,45.03,45.4,45.0,45.35,193700.0,30.2097,30.458,30.1896,30.4244,193700.0
2009-09-04 09:35:00,45.4,45.48,45.13,45.28,223600.0,30.458,30.5116,30.2768,30.3774,223600.0
2009-09-04 09:40:00,45.27,45.4,45.17,45.4,98300.0,30.3707,30.458,30.3036,30.458,98300.0
2009-09-04 09:45:00,45.41,45.42,45.19,45.24,112200.0,30.4647,30.4714,30.3171,30.3506,112200.0
2009-09-04 09:50:00,45.23,45.23,44.84,45.11,142600.0,30.3439,30.3439,30.0823,30.2634,142600.0
2009-09-04 09:55:00,45.12,45.16,44.9,44.93,68700.0,30.2701,30.2969,30.1225,30.1426,68700.0
2009-09-04 10:00:00,44.93,45.21,44.92,45.2,93500.0,30.1426,30.3305,30.1359,30.3238,93500.0
2009-09-04 10:05:00,45.2,45.28,45.16,45.27,86100.0,30.3238,30.3774,30.2969,30.3707,86100.0
2009-09-04 10:10:00,45.26,45.44,45.21,45.35,142100.0,30.364,30.4848,30.3305,30.4244,142100.0
2009-09-04 10:15:00,45.35,45.43,45.3,45.38,67600.0,30.4244,30.4781,30.3909,30.4445,67600.0
2009-09-04 10:20:00,45.36,45.54,45.36,45.45,106400.0,30.4311,30.5519,30.4311,30.4915,106400.0
2009-09-04 10:25:00,45.44,45.52,45.4,45.48,63600.0,30.4848,30.5385,30.458,30.5116,63600.0
2009-09-04 10:30:00,45.48,45.6,45.42,45.54,75100.0,30.5116,30.5921,30.4714,30.5519,75100.0
2009-09-04 10:35:00,45.54,45.66,45.53,45.59,88000.0,30.5519,30.6324,30.5452,30.5854,88000.0
2009-09-04 10:40:00,45.6,45.65,45.47,45.47,52800.0,30.5921,30.6257,30.5049,30.5049,52800.0
2009-09-04 10:45:00,45.48,45.53,45.4,45.41,36300.0,30.5116,30.5452,30.458,30.4647,36300.0
2009-09-04 10:50:00,45.4,45.48,45.33,45.41,71000.0,30.458,30.5116,30.411,30.4647,71000.0
2009-09-04 10:55:00,45.41,45.48,45.41,45.47,30500.0,30.4647,30.5116,30.4647,30.5049,30500.0
2009-09-04 11:00:00,45.46,45.48,45.26,45.26,61000.0,30.4982,30.5116,30.364,30.364,61000.0
2009-09-04 11:05:00,45.25,45.3,45.24,45.24,73100.0,30.3573,30.3909,30.3506,30.3506,73100.0
2009-09-04 11:10:00,45.25,45.32,45.22,45.28,32500.0,30.3573,30.4043,30.3372,30.3774,32500.0
2009-09-04 11:15:00,45.29,45.29,45.21,45.22,62900.0,30.3842,30.3842,30.3305,30.3372,62900.0
2009-09-04 11:20:00,45.22,45.35,45.18,45.32,65100.0,30.3372,30.4244,30.3104,30.4043,65100.0
2009-09-04 11:25:00,45.32,45.41,45.3,45.35,62100.0,30.4043,30.4647,30.3909,30.4244,62100.0
2009-09-04 11:30:00,45.35,45.43,45.29,45.39,60200.0,30.4244,30.4781,30.3842,30.4512,60200.0
2009-09-04 11:35:00,45.39,45.5,45.39,45.41,77800.0,30.4512,30.525,30.4512,30.4647,77800.0
2009-09-04 11:40:00,45.41,45.47,45.38,45.42,48200.0,30.4647,30.5049,30.4445,30.4714,48200.0
2009-09-04 11:45:00,45.43,45.46,45.38,45.45,34800.0,30.4781,30.4982,30.4445,30.4915,34800.0
2009-09-04 11:50:00,45.45,45.5,45.44,45.45,40400.0,30.4915,30.525,30.4848,30.4915,40400.0
2009-09-04 11:55:00,45.45,45.58,45.44,45.58,57600.0,30.4915,30.5787,30.4848,30.5787,57600.0
2009-09-04 12:00:00,45.58,45.62,45.53,45.57,85900.0,30.5787,30.6055,30.5452,30.572,85900.0
2009-09-04 12:05:00,45.58,45.9,45.58,45.89,266300.0,30.5787,30.7934,30.5787,30.7867,266300.0
2009-09-04 12:10:00,45.88,45.99,45.85,45.99,174500.0,30.78,30.8538,30.7598,30.8538,174500.0
2009-09-04 12:15:00,45.98,46.14,45.98,46.02,178000.0,30.8471,30.9544,30.8471,30.8739,178000.0
2009-09-04 12:20:00,46.02,46.05,45.96,45.97,90500.0,30.8739,30.894,30.8336,30.8404,90500.0
2009-09-04 12:25:00,45.97,46.1,45.91,46.1,157700.0,30.8404,30.9276,30.8001,30.9276,157700.0
2009-09-04 12:30:00,46.1,46.22,46.05,46.18,188500.0,30.9276,31.0081,30.894,30.9812,188500.0
2009-09-04 12:35:00,46.19,46.22,46.07,46.12,103400.0,30.9879,31.0081,30.9074,30.941,103400.0
2009-09-04 12:40:00,46.12,46.12,46.07,46.08,48500.0,30.941,30.941,30.9074,30.9142,48500.0
2009-09-04 12:45:00,46.09,46.16,46.07,46.13,50600.0,30.9209,30.9678,30.9074,30.9477,50600.0
2009-09-04 12:50:00,46.13,46.18,46.12,46.15,72000.0,30.9477,30.9812,30.941,30.9611,72000.0
2009-09-04 12:55:00,46.14,46.18,46.12,46.17,32700.0,30.9544,30.9812,30.941,30.9745,32700.0
2009-09-04 13:00:00,46.17,46.18,46.11,46.14,38600.0,30.9745,30.9812,30.9343,30.9544,38600.0
2009-09-04 13:05:00,46.13,46.22,46.11,46.18,71800.0,30.9477,31.0081,30.9343,30.9812,71800.0
2009-09-04 13:10:00,46.19,46.22,46.16,46.18,34800.0,30.9879,31.0081,30.9678,30.9812,34800.0
2009-09-04 13:15:00,46.19,46.24,46.17,46.21,60500.0,30.9879,31.0215,30.9745,31.0014,60500.0
2009-09-04 13:20:00,46.21,46.29,46.2,46.25,107300.0,31.0014,31.055,30.9947,31.0282,107300.0
2009-09-04 13:25:00,46.25,46.28,46.21,46.27,48300.0,31.0282,31.0483,31.0014,31.0416,48300.0
2009-09-04 13:30:00,46.27,46.32,46.25,46.28,51100.0,31.0416,31.0752,31.0282,31.0483,51100.0
2009-09-04 13:35:00,46.28,46.29,46.21,46.23,39300.0,31.0483,31.055,31.0014,31.0148,39300.0
2009-09-04 13:40:00,46.22,46.26,46.16,46.19,120400.0,31.0081,31.0349,30.9678,30.9879,120400.0
2009-09-04 13:45:00,46.19,46.21,46.13,46.15,61300.0,30.9879,31.0014,30.9477,30.9611,61300.0
2009-09-04 13:50:00,46.16,46.16,46.05,46.07,99600.0,30.9678,30.9678,30.894,30.9074,99600.0
2009-09-04 13:55:00,46.06,46.14,46.05,46.07,55900.0,30.9007,30.9544,30.894,30.9074,55900.0
2009-09-04 14:00:00,46.07,46.12,46.06,46.07,25400.0,30.9074,30.941,30.9007,30.9074,25400.0
2009-09-04 14:05:00,46.07,46.1,46.02,46.08,30200.0,30.9074,30.9276,30.8739,30.9142,30200.0
2009-09-04 14:10:00,46.08,46.09,46.02,46.08,31700.0,30.9142,30.9209,30.8739,30.9142,31700.0
2009-09-04 14:15:00,46.08,46.1,46.05,46.06,40600.0,30.9142,30.9276,30.894,30.9007,40600.0
2009-09-04 14:20:00,46.06,46.06,46.03,46.06,43100.0,30.9007,30.9007,30.8806,30.9007,43100.0
2009-09-04 14:25:00,46.06,46.11,46.03,46.05,32700.0,30.9007,30.9343,30.8806,30.894,32700.0
2009-09-04 14:30:00,46.03,46.09,45.97,46.02,123800.0,30.8806,30.9209,30.8404,30.8739,123800.0
2009-09-04 14:35:00,46.03,46.03,45.94,45.98,86000.0,30.8806,30.8806,30.8202,30.8471,86000.0
2009-09-04 14:40:00,45.99,46.1,45.99,46.1,60200.0,30.8538,30.9276,30.8538,30.9276,60200.0
2009-09-04 14:45:00,46.1,46.15,46.09,46.13,57800.0,30.9276,30.9611,30.9209,30.9477,57800.0
2009-09-04 14:50:00,46.13,46.15,46.1,46.1,45200.0,30.9477,30.9611,30.9276,30.9276,45200.0
2009-09-04 14:55:00,46.1,46.16,46.09,46.16,51300.0,30.9276,30.9678,30.9209,30.9678,51300.0
2009-09-04 15:00:00,46.15,46.17,46.11,46.13,43600.0,30.9611,30.9745,30.9343,30.9477,43600.0
2009-09-04 15:05:00,46.14,46.17,45.99,45.99,75400.0,30.9544,30.9745,30.8538,30.8538,75400.0
2009-09-04 15:10:00,45.99,46.09,45.99,46.0,65100.0,30.8538,30.9209,30.8538,30.8605,65100.0
2009-09-04 15:15:00,45.99,46.07,45.99,46.05,46600.0,30.8538,30.9074,30.8538,30.894,46600.0
2009-09-04 15:20:00,46.04,46.11,46.03,46.07,64700.0,30.8873,30.9343,30.8806,30.9074,64700.0
2009-09-04 15:25:00,46.05,46.1,46.05,46.09,45500.0,30.894,30.9276,30.894,30.9209,45500.0
2009-09-04 15:30:00,46.08,46.09,46.0,46.03,108400.0,30.9142,30.9209,30.8605,30.8806,108400.0
2009-09-04 15:35:00,46.03,46.12,46.03,46.1,81300.0,30.8806,30.941,30.8806,30.9276,81300.0
2009-09-04 15:40:00,46.09,46.17,46.09,46.16,182200.0,30.9209,30.9745,30.9209,30.9678,182200.0
2009-09-04 15:45:00,46.15,46.21,46.12,46.15,210500.0,30.9611,31.0014,30.941,30.9611,210500.0
2009-09-04 15:50:00,46.15,46.18,46.12,46.14,236900.0,30.9611,30.9812,30.941,30.9544,236900.0
2009-09-04 15:55:00,46.15,46.16,46.08,46.12,370400.0,30.9611,30.9678,30.9142,30.941,370400.0
2009-09-08 09:30:00,46.94,47.2,46.8,47.16,355200.0,31.4911,31.6655,31.3972,31.6387,355200.0
2009-09-08 09:35:00,47.15,47.27,47.14,47.18,199000.0,31.632,31.7125,31.6253,31.6521,199000.0
2009-09-08 09:40:00,47.15,47.16,46.99,47.15,235400.0,31.632,31.6387,31.5247,31.632,235400.0
2009-09-08 09:45:00,47.14,47.17,47.02,47.06,230900.0,31.6253,31.6454,31.5448,31.5716,230900.0
2009-09-08 09:50:00,47.05,47.08,46.91,47.02,139600.0,31.5649,31.585,31.471,31.5448,139600.0
2009-09-08 09:55:00,47.02,47.04,46.75,46.76,211800.0,31.5448,31.5582,31.3636,31.3703,211800.0
2009-09-08 10:00:00,46.77,46.84,46.57,46.62,232500.0,31.3771,31.424,31.2429,31.2764,232500.0
2009-09-08 10:05:00,46.61,46.63,46.36,46.44,179800.0,31.2697,31.2831,31.102,31.1557,179800.0
2009-09-08 10:10:00,46.46,46.75,46.42,46.74,184500.0,31.1691,31.3636,31.1422,31.3569,184500.0
2009-09-08 10:15:00,46.75,46.79,46.6,46.6,177200.0,31.3636,31.3905,31.263,31.263,177200.0
2009-09-08 10:20:00,46.61,46.9,46.56,46.87,95800.0,31.2697,31.4643,31.2362,31.4441,95800.0
2009-09-08 10:25:00,46.86,46.93,46.81,46.9,66200.0,31.4374,31.4844,31.4039,31.4643,66200.0
2009-09-08 10:30:00,46.91,47.07,46.91,47.04,168400.0,31.471,31.5783,31.471,31.5582,168400.0
2009-09-08 10:35:00,47.03,47.09,46.97,46.98,83300.0,31.5515,31.5917,31.5112,31.5179,83300.0
2009-09-08 10:40:00,46.97,47.0,46.85,46.86,116800.0,31.5112,31.5314,31.4307,31.4374,116800.0
2009-09-08 10:45:00,46.87,46.97,46.84,46.95,41900.0,31.4441,31.5112,31.424,31.4978,41900.0
2009-09-08 10:50:00,46.96,47.0,46.86,46.88,91100.0,31.5045,31.5314,31.4374,31.4509,91100.0
2009-09-08 10:55:00,46.87,47.09,46.86,47.05,72000.0,31.4441,31.5917,31.4374,31.5649,72000.0
2009-09-08 11:00:00,47.05,47.13,46.95,46.95,80500.0,31.5649,31.6186,31.4978,31.4978,80500.0
2009-09-08 11:05:00,46.96,47.0,46.88,46.9,35300.0,31.5045,31.5314,31.4509,31.4643,35300.0
2009-09-08 11:10:00,46.9,46.99,46.86,46.96,48100.0,31.4643,31.5247,31.4374,31.5045,48100.0
2009-09-08 11:15:00,46.96,47.02,46.95,46.98,83600.0,31.5045,31.5448,31.4978,31.5179,83600.0
2009-09-08 11:20:00,46.98,47.07,46.97,47.03,36300.0,31.5179,31.5783,31.5112,31.5515,36300.0
2009-09-08 11:25:00,47.03,47.05,46.92,46.93,49900.0,31.5515,31.5649,31.4777,31.4844,49900.0
2009-09-08 11:30:00,46.94,46.95,46.84,46.84,22100.0,31.4911,31.4978,31.424,31.424,22100.0
2009-09-08 11:35:00,46.84,46.84,46.66,46.72,79500.0,31.424,31.424,31.3033,31.3435,79500.0
2009-09-08 11:40:00,46.73,46.78,46.69,46.69,68000.0,31.3502,31.3838,31.3234,31.3234,68000.0
2009-09-08 11:45:00,46.69,46.72,46.65,46.69,30600.0,31.3234,31.3435,31.2966,31.3234,30600.0
2009-09-08 11:50:00,46.69,46.7,46.59,46.67,52000.0,31.3234,31.3301,31.2563,31.31,52000.0
2009-09-08 11:55:00,46.67,46.69,46.58,46.6,97700.0,31.31,31.3234,31.2496,31.263,97700.0
2009-09-08 12:00:00,46.6,46.61,46.53,46.54,83300.0,31.263,31.2697,31.216,31.2228,83300.0
2009-09-08 12:05:00,46.54,46.6,46.51,46.54,49800.0,31.2228,31.263,31.2026,31.2228,49800.0
2009-09-08 12:10:00,46.54,46.65,46.54,46.65,50400.0,31.2228,31.2966,31.2228,31.2966,50400.0
2009-09-08 12:15:00,46.65,46.73,46.64,46.66,56100.0,31.2966,31.3502,31.2898,31.3033,56100.0
2009-09-08 12:20:00,46.67,46.68,46.6,46.66,36000.0,31.31,31.3167,31.263,31.3033,36000.0
2009-09-08 12:25:00,46.66,46.77,46.64,46.73,30400.0,31.3033,31.3771,31.2898,31.3502,30400.0
2009-09-08 12:30:00,46.73,46.78,46.73,46.74,39600.0,31.3502,31.3838,31.3502,31.3569,39600.0
2009-09-08 12:35:00,46.74,46.79,46.74,46.78,29200.0,31.3569,31.3905,31.3569,31.3838,29200.0
2009-09-08 12:40:00,46.78,46.84,46.76,46.79,31400.0,31.3838,31.424,31.3703,31.3905,31400.0
2009-09-08 12:45:00,46.79,46.82,46.75,46.75,24100.0,31.3905,31.4106,31.3636,31.3636,24100.0
2009-09-08 12:50:00,46.75,46.77,46.72,46.76,19400.0,31.3636,31.3771,31.3435,31.3703,19400.0
2009-09-08 12:55:00,46.76,46.77,46.67,46.76,57200.0,31.3703,31.3771,31.31,31.3703,57200.0
2009-09-08 13:00:00,46.75,46.76,46.73,46.75,11800.0,31.3636,31.3703,31.3502,31.3636,11800.0
2009-09-08 13:05:00,46.74,46.79,46.74,46.76,25900.0,31.3569,31.3905,31.3569,31.3703,25900.0
2009-09-08 13:10:00,46.76,46.76,46.6,46.6,60500.0,31.3703,31.3703,31.263,31.263,60500.0
2009-09-08 13:15:00,46.6,46.68,46.6,46.65,52300.0,31.263,31.3167,31.263,31.2966,52300.0
2009-09-08 13:20:00,46.65,46.68,46.62,46.68,43600.0,31.2966,31.3167,31.2764,31.3167,43600.0
2009-09-08 13:25:00,46.68,46.7,46.64,46.7,22700.0,31.3167,31.3301,31.2898,31.3301,22700.0
2009-09-08 13:30:00,46.7,46.75,46.65,46.66,22500.0,31.3301,31.3636,31.2966,31.3033,22500.0
2009-09-08 13:35:00,46.66,46.66,46.63,46.63,15200.0,31.3033,31.3033,31.2831,31.2831,15200.0
2009-09-08 13:40:00,46.63,46.78,46.63,46.73,50300.0,31.2831,31.3838,31.2831,31.3502,50300.0
2009-09-08 13:45:00,46.73,46.73,46.63,46.64,32800.0,31.3502,31.3502,31.2831,31.2898,32800.0
2009-09-08 13:50:00,46.63,46.72,46.61,46.69,25500.0,31.2831,31.3435,31.2697,31.3234,25500.0
2009-09-08 13:55:00,46.69,46.78,46.68,46.76,45400.0,31.3234,31.3838,31.3167,31.3703,45400.0
2009-09-08 14:00:00,46.77,46.79,46.69,46.72,34200.0,31.3771,31.3905,31.3234,31.3435,34200.0
2009-09-08 14:05:00,46.71,46.82,46.71,46.8,23500.0,31.3368,31.4106,31.3368,31.3972,23500.0
2009-09-08 14:10:00,46.8,46.85,46.79,46.83,35600.0,31.3972,31.4307,31.3905,31.4173,35600.0
2009-09-08 14:15:00,46.84,46.86,46.75,46.79,42800.0,31.424,31.4374,31.3636,31.3905,42800.0
2009-09-08 14:20:00,46.79,46.85,46.75,46.77,53800.0,31.3905,31.4307,31.3636,31.3771,53800.0
2009-09-08 14:25:00,46.76,46.8,46.73,46.78,29500.0,31.3703,31.3972,31.3502,31.3838,29500.0
2009-09-08 14:30:00,46.79,46.84,46.78,46.79,35300.0,31.3905,31.424,31.3838,31.3905,35300.0
2009-09-08 14:35:00,46.78,46.81,46.75,46.81,29000.0,31.3838,31.4039,31.3636,31.4039,29000.0
2009-09-08 14:40:00,46.8,46.84,46.77,46.82,34100.0,31.3972,31.424,31.3771,31.4106,34100.0
2009-09-08 14:45:00,46.83,46.87,46.76,46.85,86200.0,31.4173,31.4441,31.3703,31.4307,86200.0
2009-09-08 14:50:00,46.86,46.89,46.83,46.86,39900.0,31.4374,31.4576,31.4173,31.4374,39900.0
2009-09-08 14:55:00,46.85,46.97,46.85,46.87,62600.0,31.4307,31.5112,31.4307,31.4441,62600.0
2009-09-08 15:00:00,46.87,46.87,46.72,46.78,69000.0,31.4441,31.4441,31.3435,31.3838,69000.0
2009-09-08 15:05:00,46.78,46.85,46.77,46.81,85400.0,31.3838,31.4307,31.3771,31.4039,85400.0
2009-09-08 15:10:00,46.8,46.82,46.79,46.8,51600.0,31.3972,31.4106,31.3905,31.3972,51600.0
2009-09-08 15:15:00,46.79,46.89,46.79,46.86,38400.0,31.3905,31.4576,31.3905,31.4374,38400.0
2009-09-08 15:20:00,46.86,46.95,46.8,46.94,64400.0,31.4374,31.4978,31.3972,31.4911,64400.0
2009-09-08 15:25:00,46.93,46.95,46.89,46.92,73800.0,31.4844,31.4978,31.4576,31.4777,73800.0
2009-09-08 15:30:00,46.91,46.92,46.87,46.91,69000.0,31.471,31.4777,31.4441,31.471,69000.0
2009-09-08 15:35:00,46.92,47.0,46.9,46.96,112400.0,31.4777,31.5314,31.4643,31.5045,112400.0
2009-09-08 15:40:00,46.98,47.0,46.94,46.98,240900.0,31.5179,31.5314,31.4911,31.5179,240900.0
2009-09-08 15:45:00,46.97,46.98,46.93,46.95,294700.0,31.5112,31.5179,31.4844,31.4978,294700.0
2009-09-08 15:50:00,46.95,46.99,46.91,46.93,282100.0,31.4978,31.5247,31.471,31.4844,282100.0
2009-09-08 15:55:00,46.94,47.03,46.93,47.0,485000.0,31.4911,31.5515,31.4844,31.5314,485000.0
2009-09-09 09:30:00,47.04,47.12,46.78,46.85,145000.0,31.5582,31.6119,31.3838,31.4307,145000.0
2009-09-09 09:35:00,46.83,46.84,46.5,46.63,185600.0,31.4173,31.424,31.1959,31.2831,185600.0
2009-09-09 09:40:00,46.65,46.73,46.56,46.65,119700.0,31.2966,31.3502,31.2362,31.2966,119700.0
2009-09-09 09:45:00,46.67,47.02,46.67,46.9,125500.0,31.31,31.5448,31.31,31.4643,125500.0
2009-09-09 09:50:00,46.9,47.25,46.89,47.18,130200.0,31.4643,31.6991,31.4576,31.6521,130200.0
2009-09-09 09:55:00,47.2,47.25,47.13,47.15,123100.0,31.6655,31.6991,31.6186,31.632,123100.0
2009-09-09 10:00:00,47.15,47.26,47.11,47.23,128700.0,31.632,31.7058,31.6052,31.6857,128700.0
2009-09-09 10:05:00,47.23,47.39,47.19,47.32,110600.0,31.6857,31.793,31.6588,31.746,110600.0
2009-09-09 10:10:00,47.32,47.43,47.26,47.35,138900.0,31.746,31.8198,31.7058,31.7662,138900.0
2009-09-09 10:15:00,47.35,47.5,47.35,47.44,144000.0,31.7662,31.8668,31.7662,31.8265,144000.0
2009-09-09 10:20:00,47.46,47.57,47.41,47.46,130700.0,31.84,31.9138,31.8064,31.84,130700.0
2009-09-09 10:25:00,47.46,47.46,47.29,47.31,93200.0,31.84,31.84,31.7259,31.7393,93200.0
2009-09-09 10:30:00,47.33,47.41,47.29,47.41,58600.0,31.7528,31.8064,31.7259,31.8064,58600.0
2009-09-09 10:35:00,47.4,47.54,47.38,47.53,95700.0,31.7997,31.8936,31.7863,31.8869,95700.0
2009-09-09 10:40:00,47.53,47.58,47.44,47.54,106100.0,31.8869,31.9205,31.8265,31.8936,106100.0
2009-09-09 10:45:00,47.54,47.58,47.48,47.51,75000.0,31.8936,31.9205,31.8534,31.8735,75000.0
2009-09-09 10:50:00,47.51,47.53,47.46,47.49,51700.0,31.8735,31.8869,31.84,31.8601,51700.0
2009-09-09 10:55:00,47.5,47.53,47.47,47.51,76200.0,31.8668,31.8869,31.8467,31.8735,76200.0
2009-09-09 11:00:00,47.52,47.68,47.52,47.63,93300.0,31.8802,31.9876,31.8802,31.954,93300.0
2009-09-09 11:05:00,47.61,47.66,47.5,47.57,59500.0,31.9406,31.9741,31.8668,31.9138,59500.0
2009-09-09 11:10:00,47.57,47.59,47.53,47.59,37400.0,31.9138,31.9272,31.8869,31.9272,37400.0
2009-09-09 11:15:00,47.58,47.65,47.57,47.64,72300.0,31.9205,31.9674,31.9138,31.9607,72300.0
2009-09-09 11:20:00,47.63,47.82,47.61,47.82,101500.0,31.954,32.0815,31.9406,32.0815,101500.0
2009-09-09 11:25:00,47.81,47.9,47.8,47.9,150500.0,32.0748,32.1352,32.0681,32.1352,150500.0
2009-09-09 11:30:00,47.9,47.98,47.9,47.95,148500.0,32.1352,32.1888,32.1352,32.1687,148500.0
2009-09-09 11:35:00,47.96,47.98,47.92,47.97,138500.0,32.1754,32.1888,32.1486,32.1821,138500.0
2009-09-09 11:40:00,47.97,48.05,47.93,48.04,243700.0,32.1821,32.2358,32.1553,32.2291,243700.0
2009-09-09 11:45:00,48.04,48.1,47.98,48.07,140600.0,32.2291,32.2693,32.1888,32.2492,140600.0
2009-09-09 11:50:00,48.06,48.14,48.05,48.07,113300.0,32.2425,32.2962,32.2358,32.2492,113300.0
2009-09-09 11:55:00,48.07,48.08,48.02,48.03,85500.0,32.2492,32.2559,32.2157,32.2224,85500.0
2009-09-09 12:00:00,48.02,48.04,47.94,47.95,84700.0,32.2157,32.2291,32.162,32.1687,84700.0
2009-09-09 12:05:00,47.96,48.08,47.94,48.05,126500.0,32.1754,32.2559,32.162,32.2358,126500.0
2009-09-09 12:10:00,48.06,48.09,48.02,48.07,95400.0,32.2425,32.2626,32.2157,32.2492,95400.0
2009-09-09 12:15:00,48.08,48.1,48.06,48.06,81500.0,32.2559,32.2693,32.2425,32.2425,81500.0
2009-09-09 12:20:00,48.06,48.17,48.04,48.16,92700.0,32.2425,32.3163,32.2291,32.3096,92700.0
2009-09-09 12:25:00,48.16,48.17,48.08,48.13,84900.0,32.3096,32.3163,32.2559,32.2895,84900.0
2009-09-09 12:30:00,48.13,48.13,48.08,48.09,79500.0,32.2895,32.2895,32.2559,32.2626,79500.0
2009-09-09 12:35:00,48.09,48.12,48.07,48.1,90400.0,32.2626,32.2827,32.2492,32.2693,90400.0
2009-09-09 12:40:00,48.09,48.19,48.09,48.19,104900.0,32.2626,32.3297,32.2626,32.3297,104900.0
2009-09-09 12:45:00,48.19,48.22,48.18,48.2,121400.0,32.3297,32.3498,32.323,32.3364,121400.0
2009-09-09 12:50:00,48.2,48.24,48.2,48.21,79000.0,32.3364,32.3633,32.3364,32.3431,79000.0
2009-09-09 12:55:00,48.22,48.24,48.19,48.24,73400.0,32.3498,32.3633,32.3297,32.3633,73400.0
2009-09-09 13:00:00,48.24,48.27,48.14,48.25,181500.0,32.3633,32.3834,32.2962,32.37,181500.0
2009-09-09 13:05:00,48.25,48.34,48.25,48.33,114700.0,32.37,32.4303,32.37,32.4236,114700.0
2009-09-09 13:10:00,48.32,48.37,48.28,48.34,140100.0,32.4169,32.4505,32.3901,32.4303,140100.0
2009-09-09 13:15:00,48.34,48.53,48.34,48.49,258300.0,32.4303,32.5578,32.4303,32.531,258300.0
2009-09-09 13:20:00,48.49,48.57,48.48,48.56,131100.0,32.531,32.5846,32.5243,32.5779,131100.0
2009-09-09 13:25:00,48.55,48.58,48.49,48.58,324600.0,32.5712,32.5914,32.531,32.5914,324600.0
2009-09-09 13:30:00,48.57,48.64,48.57,48.62,129700.0,32.5846,32.6316,32.5846,32.6182,129700.0
2009-09-09 13:35:00,48.63,48.63,48.56,48.62,167300.0,32.6249,32.6249,32.5779,32.6182,167300.0
2009-09-09 13:40:00,48.61,48.62,48.58,48.62,82900.0,32.6115,32.6182,32.5914,32.6182,82900.0
2009-09-09 13:45:00,48.62,48.7,48.61,48.67,169500.0,32.6182,32.6719,32.6115,32.6517,169500.0
2009-09-09 13:50:00,48.68,48.69,48.61,48.66,181100.0,32.6584,32.6651,32.6115,32.645,181100.0
2009-09-09 13:55:00,48.67,48.75,48.62,48.73,213000.0,32.6517,32.7054,32.6182,32.692,213000.0
2009-09-09 14:00:00,48.72,48.74,48.62,48.71,353700.0,32.6853,32.6987,32.6182,32.6786,353700.0
2009-09-09 14:05:00,48.72,48.72,48.45,48.47,252300.0,32.6853,32.6853,32.5041,32.5176,252300.0
2009-09-09 14:10:00,48.47,48.52,48.39,48.45,396800.0,32.5176,32.5511,32.4639,32.5041,396800.0
2009-09-09 14:15:00,48.46,48.51,48.3,48.37,419500.0,32.5108,32.5444,32.4035,32.4505,419500.0
2009-09-09 14:20:00,48.38,48.38,48.21,48.26,225700.0,32.4572,32.4572,32.3431,32.3767,225700.0
2009-09-09 14:25:00,48.28,48.38,48.25,48.36,169900.0,32.3901,32.4572,32.37,32.4438,169900.0
2009-09-09 14:30:00,48.36,48.42,48.29,48.29,179400.0,32.4438,32.484,32.3968,32.3968,179400.0
2009-09-09 14:35:00,48.29,48.3,48.2,48.23,243400.0,32.3968,32.4035,32.3364,32.3565,243400.0
2009-09-09 14:40:00,48.23,48.33,48.17,48.26,218100.0,32.3565,32.4236,32.3163,32.3767,218100.0
2009-09-09 14:45:00,48.27,48.3,48.23,48.26,137500.0,32.3834,32.4035,32.3565,32.3767,137500.0
2009-09-09 14:50:00,48.26,48.27,48.1,48.15,157600.0,32.3767,32.3834,32.2693,32.3029,157600.0
2009-09-09 14:55:00,48.16,48.25,48.06,48.21,110200.0,32.3096,32.37,32.2425,32.3431,110200.0
2009-09-09 15:00:00,48.22,48.33,48.17,48.32,139800.0,32.3498,32.4236,32.3163,32.4169,139800.0
2009-09-09 15:05:00,48.32,48.35,48.27,48.33,100500.0,32.4169,32.437,32.3834,32.4236,100500.0
2009-09-09 15:10:00,48.34,48.55,48.33,48.44,157900.0,32.4303,32.5712,32.4236,32.4974,157900.0
2009-09-09 15:15:00,48.43,48.47,48.33,48.34,131300.0,32.4907,32.5176,32.4236,32.4303,131300.0
2009-09-09 15:20:00,48.34,48.41,48.3,48.41,136300.0,32.4303,32.4773,32.4035,32.4773,136300.0
2009-09-09 15:25:00,48.4,48.47,48.37,48.42,93100.0,32.4706,32.5176,32.4505,32.484,93100.0
2009-09-09 15:30:00,48.42,48.46,48.26,48.33,141300.0,32.484,32.5108,32.3767,32.4236,141300.0
2009-09-09 15:35:00,48.33,48.35,48.28,48.34,167600.0,32.4236,32.437,32.3901,32.4303,167600.0
2009-09-09 15:40:00,48.35,48.46,48.34,48.43,223700.0,32.437,32.5108,32.4303,32.4907,223700.0
2009-09-09 15:45:00,48.43,48.61,48.42,48.57,239700.0,32.4907,32.6115,32.484,32.5846,239700.0
2009-09-09 15:50:00,48.57,48.63,48.4,48.4,295000.0,32.5846,32.6249,32.4706,32.4706,295000.0
2009-09-09 15:55:00,48.4,48.42,48.32,48.42,365100.0,32.4706,32.484,32.4169,32.484,365100.0
2009-09-10 09:30:00,48.13,48.25,47.63,48.22,341700.0,32.2895,32.37,31.954,32.3498,341700.0
2009-09-10 09:35:00,48.22,48.4,48.05,48.15,222500.0,32.3498,32.4706,32.2358,32.3029,222500.0
2009-09-10 09:40:00,48.15,48.32,47.78,47.78,263900.0,32.3029,32.4169,32.0546,32.0546,263900.0
2009-09-10 09:45:00,47.78,48.02,47.67,48.02,219100.0,32.0546,32.2157,31.9808,32.2157,219100.0
2009-09-10 09:50:00,48.02,48.13,47.91,48.1,136000.0,32.2157,32.2895,32.1419,32.2693,136000.0
2009-09-10 09:55:00,48.1,48.25,48.1,48.1,111400.0,32.2693,32.37,32.2693,32.2693,111400.0
2009-09-10 10:00:00,48.1,48.24,48.06,48.07,99500.0,32.2693,32.3633,32.2425,32.2492,99500.0
2009-09-10 10:05:00,48.08,48.19,48.01,48.17,110300.0,32.2559,32.3297,32.2089,32.3163,110300.0
2009-09-10 10:10:00,48.16,48.28,48.05,48.15,107200.0,32.3096,32.3901,32.2358,32.3029,107200.0
2009-09-10 10:15:00,48.15,48.17,48.0,48.04,110700.0,32.3029,32.3163,32.2022,32.2291,110700.0
2009-09-10 10:20:00,48.0,48.0,47.8,47.88,134600.0,32.2022,32.2022,32.0681,32.1217,134600.0
2009-09-10 10:25:00,47.88,47.98,47.8,47.88,95000.0,32.1217,32.1888,32.0681,32.1217,95000.0
2009-09-10 10:30:00,47.87,47.98,47.86,47.88,88800.0,32.115,32.1888,32.1083,32.1217,88800.0
2009-09-10 10:35:00,47.88,48.08,47.87,48.06,81900.0,32.1217,32.2559,32.115,32.2425,81900.0
2009-09-10 10:40:00,48.05,48.07,47.96,47.99,92800.0,32.2358,32.2492,32.1754,32.1955,92800.0
2009-09-10 10:45:00,47.99,48.03,47.87,47.95,81900.0,32.1955,32.2224,32.115,32.1687,81900.0
2009-09-10 10:50:00,47.96,48.17,47.95,48.11,164500.0,32.1754,32.3163,32.1687,32.276,164500.0
2009-09-10 10:55:00,48.1,48.2,48.07,48.09,126400.0,32.2693,32.3364,32.2492,32.2626,126400.0
2009-09-10 11:00:00,48.09,48.15,48.06,48.12,80600.0,32.2626,32.3029,32.2425,32.2827,80600.0
2009-09-10 11:05:00,48.12,48.25,48.11,48.17,92900.0,32.2827,32.37,32.276,32.3163,92900.0
2009-09-10 11:10:00,48.17,48.19,48.12,48.15,46800.0,32.3163,32.3297,32.2827,32.3029,46800.0
2009-09-10 11:15:00,48.15,48.15,48.05,48.06,64800.0,32.3029,32.3029,32.2358,32.2425,64800.0
2009-09-10 11:20:00,48.08,48.13,48.04,48.11,45600.0,32.2559,32.2895,32.2291,32.276,45600.0
2009-09-10 11:25:00,48.1,48.29,48.1,48.25,106300.0,32.2693,32.3968,32.2693,32.37,106300.0
2009-09-10 11:30:00,48.26,48.26,48.17,48.19,82900.0,32.3767,32.3767,32.3163,32.3297,82900.0
2009-09-10 11:35:00,48.17,48.25,48.15,48.24,52900.0,32.3163,32.37,32.3029,32.3633,52900.0
2009-09-10 11:40:00,48.23,48.27,48.09,48.15,91900.0,32.3565,32.3834,32.2626,32.3029,91900.0
2009-09-10 11:45:00,48.15,48.25,48.14,48.17,118000.0,32.3029,32.37,32.2962,32.3163,118000.0
2009-09-10 11:50:00,48.18,48.19,48.07,48.08,118000.0,32.323,32.3297,32.2492,32.2559,118000.0
2009-09-10 11:55:00,48.08,48.08,47.95,47.98,139000.0,32.2559,32.2559,32.1687,32.1888,139000.0
2009-09-10 12:00:00,47.99,48.08,47.99,48.01,55700.0,32.1955,32.2559,32.1955,32.2089,55700.0
2009-09-10 12:05:00,48.01,48.04,48.0,48.03,40800.0,32.2089,32.2291,32.2022,32.2224,40800.0
2009-09-10 12:10:00,48.02,48.08,47.96,47.96,91900.0,32.2157,32.2559,32.1754,32.1754,91900.0
2009-09-10 12:15:00,47.96,47.98,47.85,47.89,94600.0,32.1754,32.1888,32.1016,32.1284,94600.0
2009-09-10 12:20:00,47.89,47.91,47.83,47.88,93600.0,32.1284,32.1419,32.0882,32.1217,93600.0
2009-09-10 12:25:00,47.88,47.92,47.87,47.87,56500.0,32.1217,32.1486,32.115,32.115,56500.0
2009-09-10 12:30:00,47.87,47.96,47.86,47.93,88700.0,32.115,32.1754,32.1083,32.1553,88700.0
2009-09-10 12:35:00,47.93,48.03,47.92,48.03,26300.0,32.1553,32.2224,32.1486,32.2224,26300.0
2009-09-10 12:40:00,48.04,48.12,48.02,48.07,90500.0,32.2291,32.2827,32.2157,32.2492,90500.0
2009-09-10 12:45:00,48.05,48.12,48.05,48.1,41800.0,32.2358,32.2827,32.2358,32.2693,41800.0
2009-09-10 12:50:00,48.08,48.17,48.08,48.15,74800.0,32.2559,32.3163,32.2559,32.3029,74800.0
2009-09-10 12:55:00,48.15,48.16,48.11,48.14,86500.0,32.3029,32.3096,32.276,32.2962,86500.0
2009-09-10 13:00:00,48.15,48.16,48.06,48.16,94900.0,32.3029,32.3096,32.2425,32.3096,94900.0
2009-09-10 13:05:00,48.16,48.27,48.16,48.22,73900.0,32.3096,32.3834,32.3096,32.3498,73900.0
2009-09-10 13:10:00,48.21,48.25,48.15,48.24,46600.0,32.3431,32.37,32.3029,32.3633,46600.0
2009-09-10 13:15:00,48.24,48.28,48.22,48.22,49200.0,32.3633,32.3901,32.3498,32.3498,49200.0
2009-09-10 13:20:00,48.22,48.27,48.19,48.23,55700.0,32.3498,32.3834,32.3297,32.3565,55700.0
2009-09-10 13:25:00,48.23,48.28,48.22,48.25,32800.0,32.3565,32.3901,32.3498,32.37,32800.0
2009-09-10 13:30:00,48.25,48.29,48.2,48.23,91100.0,32.37,32.3968,32.3364,32.3565,91100.0
2009-09-10 13:35:00,48.23,48.36,48.23,48.36,66400.0,32.3565,32.4438,32.3565,32.4438,66400.0
2009-09-10 13:40:00,48.34,48.43,48.34,48.37,66400.0,32.4303,32.4907,32.4303,32.4505,66400.0
2009-09-10 13:45:00,48.38,48.54,48.38,48.51,102400.0,32.4572,32.5645,32.4572,32.5444,102400.0
2009-09-10 13:50:00,48.51,48.63,48.5,48.61,86800.0,32.5444,32.6249,32.5377,32.6115,86800.0
2009-09-10 13:55:00,48.62,48.7,48.62,48.66,75300.0,32.6182,32.6719,32.6182,32.645,75300.0
2009-09-10 14:00:00,48.66,48.75,48.62,48.65,88300.0,32.645,32.7054,32.6182,32.6383,88300.0
2009-09-10 14:05:00,48.65,48.72,48.62,48.71,75700.0,32.6383,32.6853,32.6182,32.6786,75700.0
2009-09-10 14:10:00,48.7,48.71,48.65,48.65,34300.0,32.6719,32.6786,32.6383,32.6383,34300.0
2009-09-10 14:15:00,48.65,48.69,48.61,48.67,58600.0,32.6383,32.6651,32.6115,32.6517,58600.0
2009-09-10 14:20:00,48.68,48.73,48.66,48.72,36500.0,32.6584,32.692,32.645,32.6853,36500.0
2009-09-10 14:25:00,48.72,48.72,48.59,48.59,92400.0,32.6853,32.6853,32.5981,32.5981,92400.0
2009-09-10 14:30:00,48.59,48.62,48.5,48.52,73200.0,32.5981,32.6182,32.5377,32.5511,73200.0
2009-09-10 14:35:00,48.51,48.58,48.51,48.54,44000.0,32.5444,32.5914,32.5444,32.5645,44000.0
2009-09-10 14:40:00,48.53,48.59,48.53,48.55,40200.0,32.5578,32.5981,32.5578,32.5712,40200.0
2009-09-10 14:45:00,48.56,48.57,48.46,48.48,41500.0,32.5779,32.5846,32.5108,32.5243,41500.0
2009-09-10 14:50:00,48.48,48.54,48.46,48.52,103100.0,32.5243,32.5645,32.5108,32.5511,103100.0
2009-09-10 14:55:00,48.52,48.7,48.51,48.61,90500.0,32.5511,32.6719,32.5444,32.6115,90500.0
2009-09-10 15:00:00,48.61,48.62,48.48,48.49,62300.0,32.6115,32.6182,32.5243,32.531,62300.0
2009-09-10 15:05:00,48.48,48.5,48.37,48.41,124600.0,32.5243,32.5377,32.4505,32.4773,124600.0
2009-09-10 15:10:00,48.41,48.42,48.35,48.4,88900.0,32.4773,32.484,32.437,32.4706,88900.0
2009-09-10 15:15:00,48.4,48.46,48.36,48.39,59300.0,32.4706,32.5108,32.4438,32.4639,59300.0
2009-09-10 15:20:00,48.38,48.45,48.37,48.44,63300.0,32.4572,32.5041,32.4505,32.4974,63300.0
2009-09-10 15:25:00,48.45,48.5,48.42,48.44,98300.0,32.5041,32.5377,32.484,32.4974,98300.0
2009-09-10 15:30:00,48.44,48.59,48.44,48.58,130100.0,32.4974,32.5981,32.4974,32.5914,130100.0
2009-09-10 15:35:00,48.55,48.59,48.47,48.54,109900.0,32.5712,32.5981,32.5176,32.5645,109900.0
2009-09-10 15:40:00,48.53,48.62,48.52,48.57,96800.0,32.5578,32.6182,32.5511,32.5846,96800.0
2009-09-10 15:45:00,48.56,48.64,48.55,48.61,136000.0,32.5779,32.6316,32.5712,32.6115,136000.0
2009-09-10 15:50:00,48.6,48.66,48.59,48.64,217300.0,32.6048,32.645,32.5981,32.6316,217300.0
2009-09-10 15:55:00,48.64,48.7,48.6,48.65,285800.0,32.6316,32.6719,32.6048,32.6383,285800.0
2009-09-11 09:30:00,48.72,48.8,48.44,48.45,263200.0,32.6853,32.7389,32.4974,32.5041,263200.0
2009-09-11 09:35:00,48.47,48.99,48.47,48.97,236000.0,32.5176,32.8664,32.5176,32.853,236000.0
2009-09-11 09:40:00,48.97,48.98,48.81,48.93,123300.0,32.853,32.8597,32.7457,32.8262,123300.0
2009-09-11 09:45:00,48.94,49.1,48.84,49.09,197500.0,32.8329,32.9402,32.7658,32.9335,197500.0
2009-09-11 09:50:00,49.08,49.1,48.92,49.1,172900.0,32.9268,32.9402,32.8194,32.9402,172900.0
2009-09-11 09:55:00,49.06,49.11,48.8,48.96,263300.0,32.9134,32.9469,32.7389,32.8463,263300.0
2009-09-11 10:00:00,48.95,49.01,48.7,48.75,226800.0,32.8396,32.8798,32.6719,32.7054,226800.0
2009-09-11 10:05:00,48.76,48.79,48.42,48.63,211000.0,32.7121,32.7322,32.484,32.6249,211000.0
2009-09-11 10:10:00,48.6,48.63,48.48,48.48,110700.0,32.6048,32.6249,32.5243,32.5243,110700.0
2009-09-11 10:15:00,48.48,48.62,48.45,48.55,102400.0,32.5243,32.6182,32.5041,32.5712,102400.0
2009-09-11 10:20:00,48.56,48.72,48.55,48.68,70100.0,32.5779,32.6853,32.5712,32.6584,70100.0
2009-09-11 10:25:00,48.67,48.67,48.55,48.66,69900.0,32.6517,32.6517,32.5712,32.645,69900.0
2009-09-11 10:30:00,48.65,48.88,48.65,48.84,59800.0,32.6383,32.7926,32.6383,32.7658,59800.0
2009-09-11 10:35:00,48.87,48.94,48.83,48.83,100200.0,32.7859,32.8329,32.7591,32.7591,100200.0
2009-09-11 10:40:00,48.84,48.9,48.75,48.75,60200.0,32.7658,32.806,32.7054,32.7054,60200.0
2009-09-11 10:45:00,48.75,48.89,48.75,48.84,46600.0,32.7054,32.7993,32.7054,32.7658,46600.0
2009-09-11 10:50:00,48.86,48.89,48.76,48.89,58100.0,32.7792,32.7993,32.7121,32.7993,58100.0
2009-09-11 10:55:00,48.89,49.0,48.89,48.94,102200.0,32.7993,32.8731,32.7993,32.8329,102200.0
2009-09-11 11:00:00,48.92,48.97,48.88,48.96,51300.0,32.8194,32.853,32.7926,32.8463,51300.0
2009-09-11 11:05:00,48.95,49.0,48.92,48.92,76400.0,32.8396,32.8731,32.8194,32.8194,76400.0
2009-09-11 11:10:00,48.93,48.98,48.91,48.96,79600.0,32.8262,32.8597,32.8127,32.8463,79600.0
2009-09-11 11:15:00,48.96,49.0,48.88,48.91,61300.0,32.8463,32.8731,32.7926,32.8127,61300.0
2009-09-11 11:20:00,48.9,48.96,48.86,48.95,50200.0,32.806,32.8463,32.7792,32.8396,50200.0
2009-09-11 11:25:00,48.96,48.96,48.71,48.76,97900.0,32.8463,32.8463,32.6786,32.7121,97900.0
2009-09-11 11:30:00,48.76,48.81,48.65,48.72,98000.0,32.7121,32.7457,32.6383,32.6853,98000.0
2009-09-11 11:35:00,48.71,48.74,48.62,48.7,52800.0,32.6786,32.6987,32.6182,32.6719,52800.0
2009-09-11 11:40:00,48.7,48.7,48.5,48.53,83600.0,32.6719,32.6719,32.5377,32.5578,83600.0
2009-09-11 11:45:00,48.53,48.56,48.36,48.39,64500.0,32.5578,32.5779,32.4438,32.4639,64500.0
2009-09-11 11:50:00,48.39,48.41,48.3,48.39,120100.0,32.4639,32.4773,32.4035,32.4639,120100.0
2009-09-11 11:55:00,48.38,48.41,48.28,48.4,205900.0,32.4572,32.4773,32.3901,32.4706,205900.0
2009-09-11 12:00:00,48.4,48.45,48.35,48.42,127500.0,32.4706,32.5041,32.437,32.484,127500.0
2009-09-11 12:05:00,48.42,48.45,48.36,48.43,36200.0,32.484,32.5041,32.4438,32.4907,36200.0
2009-09-11 12:10:00,48.45,48.48,48.38,48.48,26900.0,32.5041,32.5243,32.4572,32.5243,26900.0
2009-09-11 12:15:00,48.48,48.54,48.44,48.53,56400.0,32.5243,32.5645,32.4974,32.5578,56400.0
2009-09-11 12:20:00,48.52,48.53,48.2,48.22,114100.0,32.5511,32.5578,32.3364,32.3498,114100.0
2009-09-11 12:25:00,48.23,48.23,48.1,48.17,118900.0,32.3565,32.3565,32.2693,32.3163,118900.0
2009-09-11 12:30:00,48.17,48.18,48.04,48.06,101200.0,32.3163,32.323,32.2291,32.2425,101200.0
2009-09-11 12:35:00,48.06,48.07,47.91,47.97,162700.0,32.2425,32.2492,32.1419,32.1821,162700.0
2009-09-11 12:40:00,47.97,48.08,47.81,48.01,133300.0,32.1821,32.2559,32.0748,32.2089,133300.0
2009-09-11 12:45:00,48.01,48.04,47.85,47.92,99500.0,32.2089,32.2291,32.1016,32.1486,99500.0
2009-09-11 12:50:00,47.92,48.06,47.92,48.05,40800.0,32.1486,32.2425,32.1486,32.2358,40800.0
2009-09-11 12:55:00,48.07,48.19,48.06,48.15,43400.0,32.2492,32.3297,32.2425,32.3029,43400.0
2009-09-11 13:00:00,48.16,48.19,48.11,48.17,41600.0,32.3096,32.3297,32.276,32.3163,41600.0
2009-09-11 13:05:00,48.17,48.24,48.08,48.14,107600.0,32.3163,32.3633,32.2559,32.2962,107600.0
2009-09-11 13:10:00,48.14,48.2,48.12,48.15,38400.0,32.2962,32.3364,32.2827,32.3029,38400.0
2009-09-11 13:15:00,48.13,48.34,48.13,48.27,70900.0,32.2895,32.4303,32.2895,32.3834,70900.0
2009-09-11 13:20:00,48.26,48.28,48.21,48.23,26200.0,32.3767,32.3901,32.3431,32.3565,26200.0
2009-09-11 13:25:00,48.22,48.26,48.2,48.21,27700.0,32.3498,32.3767,32.3364,32.3431,27700.0
2009-09-11 13:30:00,48.22,48.27,48.14,48.23,96700.0,32.3498,32.3834,32.2962,32.3565,96700.0
2009-09-11 13:35:00,48.24,48.28,48.22,48.23,41700.0,32.3633,32.3901,32.3498,32.3565,41700.0
2009-09-11 13:40:00,48.24,48.29,48.14,48.18,53300.0,32.3633,32.3968,32.2962,32.323,53300.0
2009-09-11 13:45:00,48.19,48.2,48.08,48.1,63500.0,32.3297,32.3364,32.2559,32.2693,63500.0
2009-09-11 13:50:00,48.1,48.18,48.08,48.15,43000.0,32.2693,32.323,32.2559,32.3029,43000.0
2009-09-11 13:55:00,48.13,48.14,48.0,48.02,53700.0,32.2895,32.2962,32.2022,32.2157,53700.0
2009-09-11 14:00:00,48.02,48.21,48.02,48.19,117100.0,32.2157,32.3431,32.2157,32.3297,117100.0
2009-09-11 14:05:00,48.19,48.19,48.11,48.16,59100.0,32.3297,32.3297,32.276,32.3096,59100.0
2009-09-11 14:10:00,48.15,48.17,48.08,48.17,43700.0,32.3029,32.3163,32.2559,32.3163,43700.0
2009-09-11 14:15:00,48.16,48.24,48.14,48.24,49100.0,32.3096,32.3633,32.2962,32.3633,49100.0
2009-09-11 14:20:00,48.24,48.29,48.23,48.25,82300.0,32.3633,32.3968,32.3565,32.37,82300.0
2009-09-11 14:25:00,48.26,48.27,48.22,48.24,43900.0,32.3767,32.3834,32.3498,32.3633,43900.0
2009-09-11 14:30:00,48.27,48.43,48.27,48.42,89300.0,32.3834,32.4907,32.3834,32.484,89300.0
2009-09-11 14:35:00,48.42,48.43,48.35,48.37,41900.0,32.484,32.4907,32.437,32.4505,41900.0
2009-09-11 14:40:00,48.36,48.38,48.34,48.37,44400.0,32.4438,32.4572,32.4303,32.4505,44400.0
2009-09-11 14:45:00,48.38,48.38,48.32,48.34,46600.0,32.4572,32.4572,32.4169,32.4303,46600.0
2009-09-11 14:50:00,48.34,48.38,48.3,48.33,39100.0,32.4303,32.4572,32.4035,32.4236,39100.0
2009-09-11 14:55:00,48.34,48.35,48.2,48.27,44700.0,32.4303,32.437,32.3364,32.3834,44700.0
2009-09-11 15:00:00,48.26,48.33,48.25,48.33,65500.0,32.3767,32.4236,32.37,32.4236,65500.0
2009-09-11 15:05:00,48.33,48.36,48.33,48.35,43100.0,32.4236,32.4438,32.4236,32.437,43100.0
2009-09-11 15:10:00,48.35,48.38,48.34,48.37,35800.0,32.437,32.4572,32.4303,32.4505,35800.0
2009-09-11 15:15:00,48.37,48.45,48.37,48.44,97800.0,32.4505,32.5041,32.4505,32.4974,97800.0
2009-09-11 15:20:00,48.43,48.62,48.42,48.62,154700.0,32.4907,32.6182,32.484,32.6182,154700.0
2009-09-11 15:25:00,48.61,48.68,48.54,48.68,569800.0,32.6115,32.6584,32.5645,32.6584,569800.0
2009-09-11 15:30:00,48.67,48.68,48.57,48.57,206900.0,32.6517,32.6584,32.5846,32.5846,206900.0
2009-09-11 15:35:00,48.57,48.58,48.44,48.54,183100.0,32.5846,32.5914,32.4974,32.5645,183100.0
2009-09-11 15:40:00,48.54,48.69,48.51,48.66,231100.0,32.5645,32.6651,32.5444,32.645,231100.0
2009-09-11 15:45:00,48.66,48.67,48.53,48.58,1026900.0,32.645,32.6517,32.5578,32.5914,1026900.0
2009-09-11 15:50:00,48.57,48.7,48.55,48.66,281900.0,32.5846,32.6719,32.5712,32.645,281900.0
2009-09-11 15:55:00,48.65,48.66,48.55,48.57,374900.0,32.6383,32.645,32.5712,32.5846,374900.0
2009-09-14 09:30:00,48.02,48.2,47.95,48.05,201800.0,32.2157,32.3364,32.1687,32.2358,201800.0
2009-09-14 09:35:00,48.06,48.07,47.75,47.81,166400.0,32.2425,32.2492,32.0345,32.0748,166400.0
2009-09-14 09:40:00,47.79,48.16,47.77,48.12,201200.0,32.0614,32.3096,32.0479,32.2827,201200.0
2009-09-14 09:45:00,48.15,48.25,48.0,48.09,105700.0,32.3029,32.37,32.2022,32.2626,105700.0
2009-09-14 09:50:00,48.09,48.27,48.04,48.1,105900.0,32.2626,32.3834,32.2291,32.2693,105900.0
2009-09-14 09:55:00,48.11,48.33,48.11,48.31,77900.0,32.276,32.4236,32.276,32.4102,77900.0
2009-09-14 10:00:00,48.32,48.49,48.31,48.34,152100.0,32.4169,32.531,32.4102,32.4303,152100.0
2009-09-14 10:05:00,48.35,48.59,48.33,48.58,141100.0,32.437,32.5981,32.4236,32.5914,141100.0
2009-09-14 10:10:00,48.57,48.57,48.32,48.5,215700.0,32.5846,32.5846,32.4169,32.5377,215700.0
2009-09-14 10:15:00,48.53,48.72,48.52,48.67,85400.0,32.5578,32.6853,32.5511,32.6517,85400.0
2009-09-14 10:20:00,48.67,48.97,48.66,48.91,170700.0,32.6517,32.853,32.645,32.8127,170700.0
2009-09-14 10:25:00,48.88,48.95,48.77,48.84,76800.0,32.7926,32.8396,32.7188,32.7658,76800.0
2009-09-14 10:30:00,48.84,48.96,48.77,48.94,52400.0,32.7658,32.8463,32.7188,32.8329,52400.0
2009-09-14 10:35:00,48.95,48.97,48.84,48.89,58300.0,32.8396,32.853,32.7658,32.7993,58300.0
2009-09-14 10:40:00,48.93,48.99,48.86,48.97,86900.0,32.8262,32.8664,32.7792,32.853,86900.0
2009-09-14 10:45:00,48.94,49.04,48.94,48.97,110600.0,32.8329,32.9,32.8329,32.853,110600.0
2009-09-14 10:50:00,48.98,49.03,48.92,48.98,117400.0,32.8597,32.8932,32.8194,32.8597,117400.0
2009-09-14 10:55:00,48.96,49.0,48.89,48.91,82700.0,32.8463,32.8731,32.7993,32.8127,82700.0
2009-09-14 11:00:00,48.91,48.92,48.77,48.9,71600.0,32.8127,32.8194,32.7188,32.806,71600.0
2009-09-14 11:05:00,48.9,48.9,48.8,48.86,94600.0,32.806,32.806,32.7389,32.7792,94600.0
2009-09-14 11:10:00,48.88,48.98,48.88,48.96,46800.0,32.7926,32.8597,32.7926,32.8463,46800.0
2009-09-14 11:15:00,48.96,49.0,48.96,48.97,47200.0,32.8463,32.8731,32.8463,32.853,47200.0
2009-09-14 11:20:00,48.96,49.1,48.96,49.06,80600.0,32.8463,32.9402,32.8463,32.9134,80600.0
2009-09-14 11:25:00,49.04,49.05,48.88,48.93,73500.0,32.9,32.9067,32.7926,32.8262,73500.0
2009-09-14 11:30:00,48.91,48.94,48.83,48.84,45700.0,32.8127,32.8329,32.7591,32.7658,45700.0
2009-09-14 11:35:00,48.85,48.86,48.73,48.73,114000.0,32.7725,32.7792,32.692,32.692,114000.0
2009-09-14 11:40:00,48.73,48.74,48.66,48.66,81300.0,32.692,32.6987,32.645,32.645,81300.0
2009-09-14 11:45:00,48.67,48.73,48.53,48.54,94800.0,32.6517,32.692,32.5578,32.5645,94800.0
2009-09-14 11:50:00,48.54,48.57,48.5,48.55,79000.0,32.5645,32.5846,32.5377,32.5712,79000.0
2009-09-14 11:55:00,48.54,48.55,48.31,48.36,186200.0,32.5645,32.5712,32.4102,32.4438,186200.0
2009-09-14 12:00:00,48.36,48.43,48.36,48.39,64000.0,32.4438,32.4907,32.4438,32.4639,64000.0
2009-09-14 12:05:00,48.41,48.42,48.35,48.36,50600.0,32.4773,32.484,32.437,32.4438,50600.0
2009-09-14 12:10:00,48.37,48.39,48.27,48.32,76200.0,32.4505,32.4639,32.3834,32.4169,76200.0
2009-09-14 12:15:00,48.31,48.37,48.28,48.37,37300.0,32.4102,32.4505,32.3901,32.4505,37300.0
2009-09-14 12:20:00,48.37,48.49,48.36,48.48,69400.0,32.4505,32.531,32.4438,32.5243,69400.0
2009-09-14 12:25:00,48.48,48.52,48.43,48.44,62200.0,32.5243,32.5511,32.4907,32.4974,62200.0
2009-09-14 12:30:00,48.43,48.49,48.35,48.49,48800.0,32.4907,32.531,32.437,32.531,48800.0
2009-09-14 12:35:00,48.5,48.51,48.45,48.48,46200.0,32.5377,32.5444,32.5041,32.5243,46200.0
2009-09-14 12:40:00,48.48,48.55,48.47,48.55,28600.0,32.5243,32.5712,32.5176,32.5712,28600.0
2009-09-14 12:45:00,48.54,48.57,48.49,48.55,32400.0,32.5645,32.5846,32.531,32.5712,32400.0
2009-09-14 12:50:00,48.55,48.55,48.49,48.55,32600.0,32.5712,32.5712,32.531,32.5712,32600.0
2009-09-14 12:55:00,48.54,48.57,48.49,48.57,27200.0,32.5645,32.5846,32.531,32.5846,27200.0
2009-09-14 13:00:00,48.57,48.57,48.42,48.45,43800.0,32.5846,32.5846,32.484,32.5041,43800.0
2009-09-14 13:05:00,48.45,48.46,48.41,48.46,15100.0,32.5041,32.5108,32.4773,32.5108,15100.0
2009-09-14 13:10:00,48.46,48.54,48.46,48.54,37400.0,32.5108,32.5645,32.5108,32.5645,37400.0
2009-09-14 13:15:00,48.54,48.54,48.48,48.48,23100.0,32.5645,32.5645,32.5243,32.5243,23100.0
2009-09-14 13:20:00,48.49,48.52,48.48,48.49,14900.0,32.531,32.5511,32.5243,32.531,14900.0
2009-09-14 13:25:00,48.49,48.5,48.48,48.5,58700.0,32.531,32.5377,32.5243,32.5377,58700.0
2009-09-14 13:30:00,48.5,48.56,48.49,48.56,18900.0,32.5377,32.5779,32.531,32.5779,18900.0
2009-09-14 13:35:00,48.56,48.73,48.54,48.73,92400.0,32.5779,32.692,32.5645,32.692,92400.0
2009-09-14 13:40:00,48.74,48.74,48.69,48.71,47500.0,32.6987,32.6987,32.6651,32.6786,47500.0
2009-09-14 13:45:00,48.71,48.75,48.7,48.72,23300.0,32.6786,32.7054,32.6719,32.6853,23300.0
2009-09-14 13:50:00,48.72,48.78,48.7,48.74,77600.0,32.6853,32.7255,32.6719,32.6987,77600.0
2009-09-14 13:55:00,48.74,48.74,48.66,48.72,74400.0,32.6987,32.6987,32.645,32.6853,74400.0
2009-09-14 14:00:00,48.73,48.74,48.63,48.66,43200.0,32.692,32.6987,32.6249,32.645,43200.0
2009-09-14 14:05:00,48.67,48.71,48.65,48.67,24600.0,32.6517,32.6786,32.6383,32.6517,24600.0
2009-09-14 14:10:00,48.69,48.7,48.63,48.65,26900.0,32.6651,32.6719,32.6249,32.6383,26900.0
2009-09-14 14:15:00,48.67,48.7,48.66,48.67,30100.0,32.6517,32.6719,32.645,32.6517,30100.0
2009-09-14 14:20:00,48.67,48.68,48.63,48.65,17900.0,32.6517,32.6584,32.6249,32.6383,17900.0
2009-09-14 14:25:00,48.65,48.93,48.64,48.93,86000.0,32.6383,32.8262,32.6316,32.8262,86000.0
2009-09-14 14:30:00,48.93,48.97,48.85,48.88,85800.0,32.8262,32.853,32.7725,32.7926,85800.0
2009-09-14 14:35:00,48.87,48.89,48.86,48.88,27500.0,32.7859,32.7993,32.7792,32.7926,27500.0
2009-09-14 14:40:00,48.89,48.93,48.88,48.89,33100.0,32.7993,32.8262,32.7926,32.7993,33100.0
2009-09-14 14:45:00,48.89,48.92,48.85,48.86,114000.0,32.7993,32.8194,32.7725,32.7792,114000.0
2009-09-14 14:50:00,48.86,48.9,48.79,48.79,76300.0,32.7792,32.806,32.7322,32.7322,76300.0
2009-09-14 14:55:00,48.79,48.93,48.74,48.9,95500.0,32.7322,32.8262,32.6987,32.806,95500.0
2009-09-14 15:00:00,48.9,48.93,48.82,48.87,68500.0,32.806,32.8262,32.7524,32.7859,68500.0
2009-09-14 15:05:00,48.87,48.92,48.81,48.9,77600.0,32.7859,32.8194,32.7457,32.806,77600.0
2009-09-14 15:10:00,48.9,48.9,48.84,48.89,49500.0,32.806,32.806,32.7658,32.7993,49500.0
2009-09-14 15:15:00,48.88,48.92,48.88,48.89,58200.0,32.7926,32.8194,32.7926,32.7993,58200.0
2009-09-14 15:20:00,48.9,48.9,48.8,48.82,74500.0,32.806,32.806,32.7389,32.7524,74500.0
2009-09-14 15:25:00,48.81,48.86,48.77,48.79,85400.0,32.7457,32.7792,32.7188,32.7322,85400.0
2009-09-14 15:30:00,48.78,48.85,48.77,48.83,109600.0,32.7255,32.7725,32.7188,32.7591,109600.0
2009-09-14 15:35:00,48.82,48.84,48.79,48.81,84800.0,32.7524,32.7658,32.7322,32.7457,84800.0
2009-09-14 15:40:00,48.81,48.89,48.75,48.8,209600.0,32.7457,32.7993,32.7054,32.7389,209600.0
2009-09-14 15:45:00,48.79,48.81,48.75,48.79,124700.0,32.7322,32.7457,32.7054,32.7322,124700.0
2009-09-14 15:50:00,48.8,48.82,48.72,48.79,346400.0,32.7389,32.7524,32.6853,32.7322,346400.0
2009-09-14 15:55:00,48.79,48.82,48.74,48.78,298400.0,32.7322,32.7524,32.6987,32.7255,298400.0
2009-09-15 09:30:00,49.11,49.33,48.88,49.06,385100.0,32.9469,33.0945,32.7926,32.9134,385100.0
2009-09-15 09:35:00,49.06,49.45,49.02,49.44,222200.0,32.9134,33.175,32.8865,33.1683,222200.0
2009-09-15 09:40:00,49.44,49.5,49.26,49.36,142000.0,33.1683,33.2086,33.0475,33.1146,142000.0
2009-09-15 09:45:00,49.35,49.5,49.28,49.35,122100.0,33.1079,33.2086,33.061,33.1079,122100.0
2009-09-15 09:50:00,49.33,49.34,48.97,49.04,167200.0,33.0945,33.1012,32.853,32.9,167200.0
2009-09-15 09:55:00,49.04,49.28,48.94,49.28,138200.0,32.9,33.061,32.8329,33.061,138200.0
2009-09-15 10:00:00,49.29,49.29,48.9,48.94,181200.0,33.0677,33.0677,32.806,32.8329,181200.0
2009-09-15 10:05:00,48.92,49.0,48.8,49.0,223300.0,32.8194,32.8731,32.7389,32.8731,223300.0
2009-09-15 10:10:00,48.98,48.99,48.75,48.77,113200.0,32.8597,32.8664,32.7054,32.7188,113200.0
2009-09-15 10:15:00,48.76,48.96,48.65,48.93,198300.0,32.7121,32.8463,32.6383,32.8262,198300.0
2009-09-15 10:20:00,48.93,49.09,48.88,48.9,261500.0,32.8262,32.9335,32.7926,32.806,261500.0
2009-09-15 10:25:00,48.9,49.08,48.84,49.05,107200.0,32.806,32.9268,32.7658,32.9067,107200.0
2009-09-15 10:30:00,49.09,49.22,49.07,49.2,130900.0,32.9335,33.0207,32.9201,33.0073,130900.0
2009-09-15 10:35:00,49.21,49.26,49.1,49.12,89600.0,33.014,33.0475,32.9402,32.9536,89600.0
2009-09-15 10:40:00,49.12,49.25,49.09,49.24,104700.0,32.9536,33.0408,32.9335,33.0341,104700.0
2009-09-15 10:45:00,49.23,49.36,49.22,49.33,208000.0,33.0274,33.1146,33.0207,33.0945,208000.0
2009-09-15 10:50:00,49.32,49.36,49.3,49.34,75200.0,33.0878,33.1146,33.0744,33.1012,75200.0
2009-09-15 10:55:00,49.33,49.47,49.31,49.47,148900.0,33.0945,33.1884,33.0811,33.1884,148900.0
2009-09-15 11:00:00,49.46,49.53,49.39,49.4,210800.0,33.1817,33.2287,33.1348,33.1415,210800.0
2009-09-15 11:05:00,49.4,49.48,49.36,49.45,77600.0,33.1415,33.1951,33.1146,33.175,77600.0
2009-09-15 11:10:00,49.43,49.52,49.43,49.48,59600.0,33.1616,33.222,33.1616,33.1951,59600.0
2009-09-15 11:15:00,49.47,49.53,49.36,49.52,115500.0,33.1884,33.2287,33.1146,33.222,115500.0
2009-09-15 11:20:00,49.51,49.58,49.43,49.43,86900.0,33.2153,33.2622,33.1616,33.1616,86900.0
2009-09-15 11:25:00,49.43,49.44,49.3,49.34,98400.0,33.1616,33.1683,33.0744,33.1012,98400.0
2009-09-15 11:30:00,49.36,49.39,49.32,49.35,66200.0,33.1146,33.1348,33.0878,33.1079,66200.0
2009-09-15 11:35:00,49.35,49.51,49.35,49.5,83500.0,33.1079,33.2153,33.1079,33.2086,83500.0
2009-09-15 11:40:00,49.5,49.53,49.38,49.43,84700.0,33.2086,33.2287,33.1281,33.1616,84700.0
2009-09-15 11:45:00,49.43,49.55,49.42,49.54,54200.0,33.1616,33.2421,33.1549,33.2354,54200.0
2009-09-15 11:50:00,49.54,49.54,49.38,49.4,62600.0,33.2354,33.2354,33.1281,33.1415,62600.0
2009-09-15 11:55:00,49.4,49.63,49.4,49.61,153000.0,33.1415,33.2958,33.1415,33.2824,153000.0
2009-09-15 12:00:00,49.62,49.62,49.46,49.54,60900.0,33.2891,33.2891,33.1817,33.2354,60900.0
2009-09-15 12:05:00,49.55,49.61,49.5,49.57,42800.0,33.2421,33.2824,33.2086,33.2555,42800.0
2009-09-15 12:10:00,49.59,49.62,49.56,49.61,42200.0,33.2689,33.2891,33.2488,33.2824,42200.0
2009-09-15 12:15:00,49.61,49.73,49.61,49.72,112700.0,33.2824,33.3629,33.2824,33.3562,112700.0
2009-09-15 12:20:00,49.72,49.75,49.68,49.73,47300.0,33.3562,33.3763,33.3293,33.3629,47300.0
2009-09-15 12:25:00,49.73,49.81,49.73,49.77,123200.0,33.3629,33.4165,33.3629,33.3897,123200.0
2009-09-15 12:30:00,49.78,49.8,49.7,49.76,124600.0,33.3964,33.4098,33.3427,33.383,124600.0
2009-09-15 12:35:00,49.76,49.85,49.73,49.84,80800.0,33.383,33.4434,33.3629,33.4367,80800.0
2009-09-15 12:40:00,49.83,49.99,49.82,49.98,257700.0,33.43,33.5373,33.4232,33.5306,257700.0
2009-09-15 12:45:00,49.96,50.14,49.95,50.09,388800.0,33.5172,33.6379,33.5105,33.6044,388800.0
2009-09-15 12:50:00,50.1,50.2,50.07,50.13,163900.0,33.6111,33.6782,33.591,33.6312,163900.0
2009-09-15 12:55:00,50.14,50.31,50.12,50.28,162900.0,33.6379,33.752,33.6245,33.7318,162900.0
2009-09-15 13:00:00,50.28,50.47,50.25,50.45,257700.0,33.7318,33.8593,33.7117,33.8459,257700.0
2009-09-15 13:05:00,50.45,50.47,50.38,50.46,166100.0,33.8459,33.8593,33.7989,33.8526,166100.0
2009-09-15 13:10:00,50.47,50.67,50.47,50.65,284700.0,33.8593,33.9935,33.8593,33.9801,284700.0
2009-09-15 13:15:00,50.66,50.87,50.52,50.85,457600.0,33.9868,34.1277,33.8929,34.1142,457600.0
2009-09-15 13:20:00,50.85,51.14,50.77,51.11,468400.0,34.1142,34.3088,34.0606,34.2887,468400.0
2009-09-15 13:25:00,51.11,51.4,50.96,50.97,666900.0,34.2887,34.4832,34.188,34.1948,666900.0
2009-09-15 13:30:00,50.97,51.25,50.94,51.15,407500.0,34.1948,34.3826,34.1746,34.3155,407500.0
2009-09-15 13:35:00,51.18,51.25,51.05,51.22,164700.0,34.3356,34.3826,34.2484,34.3625,164700.0
2009-09-15 13:40:00,51.24,51.48,51.22,51.41,318100.0,34.3759,34.5369,34.3625,34.4899,318100.0
2009-09-15 13:45:00,51.41,51.44,51.28,51.4,220700.0,34.4899,34.5101,34.4027,34.4832,220700.0
2009-09-15 13:50:00,51.41,51.58,51.38,51.52,267600.0,34.4899,34.604,34.4698,34.5637,267600.0
2009-09-15 13:55:00,51.53,51.78,51.52,51.73,419400.0,34.5704,34.7382,34.5637,34.7046,419400.0
2009-09-15 14:00:00,51.73,51.76,51.49,51.52,390400.0,34.7046,34.7247,34.5436,34.5637,390400.0
2009-09-15 14:05:00,51.53,51.67,51.45,51.63,309400.0,34.5704,34.6644,34.5168,34.6375,309400.0
2009-09-15 14:10:00,51.63,51.75,51.6,51.69,251400.0,34.6375,34.718,34.6174,34.6778,251400.0
2009-09-15 14:15:00,51.68,51.87,51.62,51.86,370100.0,34.6711,34.7985,34.6308,34.7918,370100.0
2009-09-15 14:20:00,51.86,51.87,51.71,51.76,252800.0,34.7918,34.7985,34.6912,34.7247,252800.0
2009-09-15 14:25:00,51.76,51.78,51.67,51.77,198700.0,34.7247,34.7382,34.6644,34.7315,198700.0
2009-09-15 14:30:00,51.78,51.81,51.61,51.64,298600.0,34.7382,34.7583,34.6241,34.6442,298600.0
2009-09-15 14:35:00,51.64,51.65,51.5,51.6,341200.0,34.6442,34.651,34.5503,34.6174,341200.0
2009-09-15 14:40:00,51.6,51.72,51.57,51.68,350900.0,34.6174,34.6979,34.5973,34.6711,350900.0
2009-09-15 14:45:00,51.67,51.69,51.51,51.58,466900.0,34.6644,34.6778,34.557,34.604,466900.0
2009-09-15 14:50:00,51.58,51.6,51.44,51.49,280900.0,34.604,34.6174,34.5101,34.5436,280900.0
2009-09-15 14:55:00,51.49,51.63,51.49,51.6,281700.0,34.5436,34.6375,34.5436,34.6174,281700.0
2009-09-15 15:00:00,51.61,51.62,51.5,51.52,207000.0,34.6241,34.6308,34.5503,34.5637,207000.0
2009-09-15 15:05:00,51.51,51.58,51.45,51.54,267600.0,34.557,34.604,34.5168,34.5772,267600.0
2009-09-15 15:10:00,51.54,51.72,51.53,51.72,248600.0,34.5772,34.6979,34.5704,34.6979,248600.0
2009-09-15 15:15:00,51.73,51.94,51.72,51.93,376900.0,34.7046,34.8455,34.6979,34.8388,376900.0
2009-09-15 15:20:00,51.93,52.11,51.85,52.07,562900.0,34.8388,34.9596,34.7851,34.9327,562900.0
2009-09-15 15:25:00,52.06,52.12,52.03,52.1,343900.0,34.926,34.9663,34.9059,34.9528,343900.0
2009-09-15 15:30:00,52.1,52.11,51.81,51.97,528800.0,34.9528,34.9596,34.7583,34.8656,528800.0
2009-09-15 15:35:00,51.96,52.06,51.94,51.96,478900.0,34.8589,34.926,34.8455,34.8589,478900.0
2009-09-15 15:40:00,51.95,51.97,51.74,51.75,673000.0,34.8522,34.8656,34.7113,34.718,673000.0
2009-09-15 15:45:00,51.74,51.8,51.68,51.76,423800.0,34.7113,34.7516,34.6711,34.7247,423800.0
2009-09-15 15:50:00,51.76,51.8,51.65,51.66,425100.0,34.7247,34.7516,34.651,34.6577,425100.0
2009-09-15 15:55:00,51.67,51.68,51.53,51.63,793300.0,34.6644,34.6711,34.5704,34.6375,793300.0
2009-09-16 09:30:00,52.31,52.94,52.25,52.77,773600.0,35.0937,35.5164,35.0535,35.4023,773600.0
2009-09-16 09:35:00,52.77,52.78,52.34,52.5,453200.0,35.4023,35.409,35.1139,35.2212,453200.0
2009-09-16 09:40:00,52.51,52.71,52.37,52.56,442500.0,35.2279,35.3621,35.134,35.2615,442500.0
2009-09-16 09:45:00,52.53,52.56,52.18,52.3,329000.0,35.2413,35.2615,35.0065,35.087,329000.0
2009-09-16 09:50:00,52.3,52.3,51.95,51.96,295200.0,35.087,35.087,34.8522,34.8589,295200.0
2009-09-16 09:55:00,51.96,52.2,51.94,52.05,308300.0,34.8589,35.0199,34.8455,34.9193,308300.0
2009-09-16 10:00:00,52.07,52.33,52.04,52.26,217300.0,34.9327,35.1072,34.9126,35.0602,217300.0
2009-09-16 10:05:00,52.27,52.4,52.2,52.34,192500.0,35.0669,35.1541,35.0199,35.1139,192500.0
2009-09-16 10:10:00,52.34,52.48,52.22,52.45,228100.0,35.1139,35.2078,35.0334,35.1877,228100.0
2009-09-16 10:15:00,52.45,52.58,52.37,52.47,241500.0,35.1877,35.2749,35.134,35.2011,241500.0
2009-09-16 10:20:00,52.48,52.5,52.17,52.21,309000.0,35.2078,35.2212,34.9998,35.0266,309000.0
2009-09-16 10:25:00,52.18,52.35,52.06,52.35,155900.0,35.0065,35.1206,34.926,35.1206,155900.0
2009-09-16 10:30:00,52.36,52.47,52.31,52.43,167000.0,35.1273,35.2011,35.0937,35.1742,167000.0
2009-09-16 10:35:00,52.44,52.55,52.38,52.39,72300.0,35.1809,35.2547,35.1407,35.1474,72300.0
2009-09-16 10:40:00,52.4,52.45,52.35,52.45,85500.0,35.1541,35.1877,35.1206,35.1877,85500.0
2009-09-16 10:45:00,52.45,52.5,52.3,52.36,199500.0,35.1877,35.2212,35.087,35.1273,199500.0
2009-09-16 10:50:00,52.36,52.42,52.32,52.38,117400.0,35.1273,35.1675,35.1004,35.1407,117400.0
2009-09-16 10:55:00,52.39,52.39,52.26,52.34,101200.0,35.1474,35.1474,35.0602,35.1139,101200.0
2009-09-16 11:00:00,52.34,52.35,52.27,52.27,48500.0,35.1139,35.1206,35.0669,35.0669,48500.0
2009-09-16 11:05:00,52.27,52.39,52.27,52.28,97400.0,35.0669,35.1474,35.0669,35.0736,97400.0
2009-09-16 11:10:00,52.28,52.34,52.26,52.29,81100.0,35.0736,35.1139,35.0602,35.0803,81100.0
2009-09-16 11:15:00,52.29,52.32,52.27,52.31,174800.0,35.0803,35.1004,35.0669,35.0937,174800.0
2009-09-16 11:20:00,52.32,52.33,52.15,52.19,145900.0,35.1004,35.1072,34.9864,35.0132,145900.0
2009-09-16 11:25:00,52.19,52.23,52.08,52.11,102500.0,35.0132,35.0401,34.9394,34.9596,102500.0
2009-09-16 11:30:00,52.11,52.15,52.07,52.12,110400.0,34.9596,34.9864,34.9327,34.9663,110400.0
2009-09-16 11:35:00,52.12,52.19,52.09,52.16,125600.0,34.9663,35.0132,34.9461,34.9931,125600.0
2009-09-16 11:40:00,52.17,52.26,52.13,52.25,125200.0,34.9998,35.0602,34.973,35.0535,125200.0
2009-09-16 11:45:00,52.25,52.3,52.17,52.2,125700.0,35.0535,35.087,34.9998,35.0199,125700.0
2009-09-16 11:50:00,52.2,52.26,52.16,52.2,137200.0,35.0199,35.0602,34.9931,35.0199,137200.0
2009-09-16 11:55:00,52.21,52.31,52.2,52.28,79300.0,35.0266,35.0937,35.0199,35.0736,79300.0
2009-09-16 12:00:00,52.27,52.5,52.27,52.49,136700.0,35.0669,35.2212,35.0669,35.2145,136700.0
2009-09-16 12:05:00,52.5,52.64,52.48,52.55,177200.0,35.2212,35.3151,35.2078,35.2547,177200.0
2009-09-16 12:10:00,52.55,52.73,52.45,52.71,189700.0,35.2547,35.3755,35.1877,35.3621,189700.0
2009-09-16 12:15:00,52.71,52.71,52.6,52.69,121300.0,35.3621,35.3621,35.2883,35.3487,121300.0
2009-09-16 12:20:00,52.69,52.71,52.56,52.56,97300.0,35.3487,35.3621,35.2615,35.2615,97300.0
2009-09-16 12:25:00,52.56,52.56,52.38,52.41,136700.0,35.2615,35.2615,35.1407,35.1608,136700.0
2009-09-16 12:30:00,52.4,52.45,52.31,52.38,100400.0,35.1541,35.1877,35.0937,35.1407,100400.0
2009-09-16 12:35:00,52.38,52.49,52.37,52.49,50500.0,35.1407,35.2145,35.134,35.2145,50500.0
2009-09-16 12:40:00,52.48,52.55,52.46,52.46,50100.0,35.2078,35.2547,35.1944,35.1944,50100.0
2009-09-16 12:45:00,52.46,52.54,52.46,52.49,58200.0,35.1944,35.248,35.1944,35.2145,58200.0
2009-09-16 12:50:00,52.49,52.52,52.45,52.48,79900.0,35.2145,35.2346,35.1877,35.2078,79900.0
2009-09-16 12:55:00,52.47,52.48,52.34,52.42,92300.0,35.2011,35.2078,35.1139,35.1675,92300.0
2009-09-16 13:00:00,52.41,52.52,52.41,52.51,67400.0,35.1608,35.2346,35.1608,35.2279,67400.0
2009-09-16 13:05:00,52.52,52.58,52.52,52.57,64000.0,35.2346,35.2749,35.2346,35.2682,64000.0
2009-09-16 13:10:00,52.59,52.64,52.54,52.63,58400.0,35.2816,35.3151,35.248,35.3084,58400.0
2009-09-16 13:15:00,52.63,52.78,52.63,52.77,125000.0,35.3084,35.409,35.3084,35.4023,125000.0
2009-09-16 13:20:00,52.78,52.85,52.74,52.78,158400.0,35.409,35.456,35.3822,35.409,158400.0
2009-09-16 13:25:00,52.78,52.82,52.73,52.76,62300.0,35.409,35.4359,35.3755,35.3956,62300.0
2009-09-16 13:30:00,52.75,52.8,52.64,52.65,78400.0,35.3889,35.4225,35.3151,35.3218,78400.0
2009-09-16 13:35:00,52.65,52.69,52.56,52.66,104500.0,35.3218,35.3487,35.2615,35.3285,104500.0
2009-09-16 13:40:00,52.67,52.72,52.62,52.68,47500.0,35.3352,35.3688,35.3017,35.342,47500.0
2009-09-16 13:45:00,52.66,52.7,52.59,52.63,60600.0,35.3285,35.3554,35.2816,35.3084,60600.0
2009-09-16 13:50:00,52.62,52.66,52.57,52.66,50100.0,35.3017,35.3285,35.2682,35.3285,50100.0
2009-09-16 13:55:00,52.66,52.67,52.54,52.6,53800.0,35.3285,35.3352,35.248,35.2883,53800.0
2009-09-16 14:00:00,52.6,52.75,52.58,52.75,62500.0,35.2883,35.3889,35.2749,35.3889,62500.0
2009-09-16 14:05:00,52.75,52.76,52.61,52.62,81100.0,35.3889,35.3956,35.295,35.3017,81100.0
2009-09-16 14:10:00,52.61,52.61,52.53,52.55,99000.0,35.295,35.295,35.2413,35.2547,99000.0
2009-09-16 14:15:00,52.56,52.67,52.56,52.58,66100.0,35.2615,35.3352,35.2615,35.2749,66100.0
2009-09-16 14:20:00,52.57,52.62,52.51,52.62,56700.0,35.2682,35.3017,35.2279,35.3017,56700.0
2009-09-16 14:25:00,52.62,52.68,52.56,52.59,152700.0,35.3017,35.342,35.2615,35.2816,152700.0
2009-09-16 14:30:00,52.59,52.6,52.5,52.56,64600.0,35.2816,35.2883,35.2212,35.2615,64600.0
2009-09-16 14:35:00,52.56,52.57,52.48,52.52,81400.0,35.2615,35.2682,35.2078,35.2346,81400.0
2009-09-16 14:40:00,52.53,52.58,52.45,52.45,83600.0,35.2413,35.2749,35.1877,35.1877,83600.0
2009-09-16 14:45:00,52.45,52.5,52.39,52.41,127100.0,35.1877,35.2212,35.1474,35.1608,127100.0
2009-09-16 14:50:00,52.4,52.48,52.3,52.37,91800.0,35.1541,35.2078,35.087,35.134,91800.0
2009-09-16 14:55:00,52.37,52.49,52.33,52.33,142700.0,35.134,35.2145,35.1072,35.1072,142700.0
2009-09-16 15:00:00,52.35,52.36,52.23,52.24,159700.0,35.1206,35.1273,35.0401,35.0468,159700.0
2009-09-16 15:05:00,52.24,52.26,52.19,52.23,150800.0,35.0468,35.0602,35.0132,35.0401,150800.0
2009-09-16 15:10:00,52.23,52.38,52.23,52.38,172000.0,35.0401,35.1407,35.0401,35.1407,172000.0
2009-09-16 15:15:00,52.38,52.51,52.35,52.46,123600.0,35.1407,35.2279,35.1206,35.1944,123600.0
2009-09-16 15:20:00,52.46,52.52,52.44,52.5,128400.0,35.1944,35.2346,35.1809,35.2212,128400.0
2009-09-16 15:25:00,52.49,52.5,52.41,52.48,83300.0,35.2145,35.2212,35.1608,35.2078,83300.0
2009-09-16 15:30:00,52.48,52.54,52.44,52.52,108100.0,35.2078,35.248,35.1809,35.2346,108100.0
2009-09-16 15:35:00,52.52,52.57,52.5,52.51,73800.0,35.2346,35.2682,35.2212,35.2279,73800.0
2009-09-16 15:40:00,52.52,52.68,52.51,52.65,200500.0,35.2346,35.342,35.2279,35.3218,200500.0
2009-09-16 15:45:00,52.65,52.7,52.6,52.6,204400.0,35.3218,35.3554,35.2883,35.2883,204400.0
2009-09-16 15:50:00,52.6,52.65,52.54,52.59,259200.0,35.2883,35.3218,35.248,35.2816,259200.0
2009-09-16 15:55:00,52.58,52.65,52.57,52.58,423900.0,35.2749,35.3218,35.2682,35.2749,423900.0
2009-09-17 09:30:00,52.59,52.85,52.51,52.7,308800.0,35.2816,35.456,35.2279,35.3554,308800.0
2009-09-17 09:35:00,52.68,52.96,52.68,52.91,284000.0,35.342,35.5298,35.342,35.4963,284000.0
2009-09-17 09:40:00,52.92,52.93,52.6,52.71,145100.0,35.503,35.5097,35.2883,35.3621,145100.0
2009-09-17 09:45:00,52.71,52.93,52.64,52.87,108100.0,35.3621,35.5097,35.3151,35.4694,108100.0
2009-09-17 09:50:00,52.87,52.99,52.85,52.97,113800.0,35.4694,35.5499,35.456,35.5365,113800.0
2009-09-17 09:55:00,52.97,53.14,52.86,53.13,265300.0,35.5365,35.6506,35.4627,35.6439,265300.0
2009-09-17 10:00:00,53.13,53.35,52.97,53.04,288800.0,35.6439,35.7914,35.5365,35.5835,288800.0
2009-09-17 10:05:00,53.02,53.24,52.93,53.13,151800.0,35.5701,35.7177,35.5097,35.6439,151800.0
2009-09-17 10:10:00,53.16,53.22,53.0,53.02,152100.0,35.664,35.7042,35.5566,35.5701,152100.0
2009-09-17 10:15:00,53.02,53.04,52.75,52.84,242500.0,35.5701,35.5835,35.3889,35.4493,242500.0
2009-09-17 10:20:00,52.84,52.95,52.67,52.72,418400.0,35.4493,35.5231,35.3352,35.3688,418400.0
2009-09-17 10:25:00,52.7,52.78,52.52,52.73,388800.0,35.3554,35.409,35.2346,35.3755,388800.0
2009-09-17 10:30:00,52.73,53.03,52.72,53.02,183200.0,35.3755,35.5768,35.3688,35.5701,183200.0
2009-09-17 10:35:00,53.0,53.14,52.99,53.02,130900.0,35.5566,35.6506,35.5499,35.5701,130900.0
2009-09-17 10:40:00,53.04,53.16,53.02,53.09,95200.0,35.5835,35.664,35.5701,35.617,95200.0
2009-09-17 10:45:00,53.1,53.24,53.05,53.18,156400.0,35.6237,35.7177,35.5902,35.6774,156400.0
2009-09-17 10:50:00,53.18,53.4,53.17,53.37,149200.0,35.6774,35.825,35.6707,35.8049,149200.0
2009-09-17 10:55:00,53.36,53.4,53.31,53.36,84400.0,35.7982,35.825,35.7646,35.7982,84400.0
2009-09-17 11:00:00,53.38,53.48,53.35,53.44,149500.0,35.8116,35.8787,35.7914,35.8518,149500.0
2009-09-17 11:05:00,53.44,53.57,53.41,53.54,181000.0,35.8518,35.939,35.8317,35.9189,181000.0
2009-09-17 11:10:00,53.52,53.76,53.51,53.76,167500.0,35.9055,36.0665,35.8988,36.0665,167500.0
2009-09-17 11:15:00,53.76,54.05,53.76,54.04,424500.0,36.0665,36.2611,36.0665,36.2544,424500.0
2009-09-17 11:20:00,54.04,54.32,54.0,54.26,454700.0,36.2544,36.4422,36.2275,36.4019,454700.0
2009-09-17 11:25:00,54.27,54.47,54.25,54.33,340500.0,36.4087,36.5428,36.3952,36.4489,340500.0
2009-09-17 11:30:00,54.32,54.36,54.18,54.25,312900.0,36.4422,36.469,36.3483,36.3952,312900.0
2009-09-17 11:35:00,54.22,54.25,53.84,53.86,290600.0,36.3751,36.3952,36.1202,36.1336,290600.0
2009-09-17 11:40:00,53.84,54.2,53.81,54.13,248900.0,36.1202,36.3617,36.1001,36.3147,248900.0
2009-09-17 11:45:00,54.15,54.2,53.79,54.0,162000.0,36.3282,36.3617,36.0866,36.2275,162000.0
2009-09-17 11:50:00,54.0,54.02,53.85,53.87,224200.0,36.2275,36.2409,36.1269,36.1403,224200.0
2009-09-17 11:55:00,53.87,53.92,53.72,53.79,162300.0,36.1403,36.1738,36.0397,36.0866,162300.0
2009-09-17 12:00:00,53.78,53.83,53.68,53.68,224000.0,36.0799,36.1135,36.0128,36.0128,224000.0
2009-09-17 12:05:00,53.69,53.71,53.49,53.65,220800.0,36.0195,36.033,35.8854,35.9927,220800.0
2009-09-17 12:10:00,53.66,53.66,53.21,53.29,311100.0,35.9994,35.9994,35.6975,35.7512,311100.0
2009-09-17 12:15:00,53.3,53.45,53.21,53.21,273700.0,35.7579,35.8585,35.6975,35.6975,273700.0
2009-09-17 12:20:00,53.21,53.44,53.12,53.38,189700.0,35.6975,35.8518,35.6371,35.8116,189700.0
2009-09-17 12:25:00,53.41,53.57,53.38,53.48,129900.0,35.8317,35.939,35.8116,35.8787,129900.0
2009-09-17 12:30:00,53.48,53.59,53.4,53.52,125900.0,35.8787,35.9525,35.825,35.9055,125900.0
2009-09-17 12:35:00,53.53,53.58,53.41,53.55,94500.0,35.9122,35.9458,35.8317,35.9256,94500.0
2009-09-17 12:40:00,53.55,53.61,53.53,53.59,145800.0,35.9256,35.9659,35.9122,35.9525,145800.0
2009-09-17 12:45:00,53.58,53.59,53.32,53.44,137700.0,35.9458,35.9525,35.7713,35.8518,137700.0
2009-09-17 12:50:00,53.45,53.51,53.38,53.45,124800.0,35.8585,35.8988,35.8116,35.8585,124800.0
2009-09-17 12:55:00,53.46,53.46,53.13,53.16,102000.0,35.8652,35.8652,35.6439,35.664,102000.0
2009-09-17 13:00:00,53.15,53.3,53.1,53.13,98400.0,35.6573,35.7579,35.6237,35.6439,98400.0
2009-09-17 13:05:00,53.13,53.14,53.01,53.1,154600.0,35.6439,35.6506,35.5633,35.6237,154600.0
2009-09-17 13:10:00,53.13,53.28,53.1,53.2,94200.0,35.6439,35.7445,35.6237,35.6908,94200.0
2009-09-17 13:15:00,53.19,53.24,53.17,53.2,43700.0,35.6841,35.7177,35.6707,35.6908,43700.0
2009-09-17 13:20:00,53.2,53.33,53.18,53.24,109800.0,35.6908,35.778,35.6774,35.7177,109800.0
2009-09-17 13:25:00,53.28,53.28,53.03,53.18,150800.0,35.7445,35.7445,35.5768,35.6774,150800.0
2009-09-17 13:30:00,53.18,53.45,53.15,53.43,158100.0,35.6774,35.8585,35.6573,35.8451,158100.0
2009-09-17 13:35:00,53.43,53.43,53.29,53.4,83800.0,35.8451,35.8451,35.7512,35.825,83800.0
2009-09-17 13:40:00,53.4,53.59,53.34,53.53,142300.0,35.825,35.9525,35.7847,35.9122,142300.0
2009-09-17 13:45:00,53.55,53.7,53.51,53.68,76300.0,35.9256,36.0263,35.8988,36.0128,76300.0
2009-09-17 13:50:00,53.68,53.71,53.56,53.56,72400.0,36.0128,36.033,35.9323,35.9323,72400.0
2009-09-17 13:55:00,53.57,53.63,53.55,53.58,91700.0,35.939,35.9793,35.9256,35.9458,91700.0
2009-09-17 14:00:00,53.56,53.63,53.51,53.61,148100.0,35.9323,35.9793,35.8988,35.9659,148100.0
2009-09-17 14:05:00,53.61,53.65,53.53,53.61,93500.0,35.9659,35.9927,35.9122,35.9659,93500.0
2009-09-17 14:10:00,53.61,53.68,53.6,53.64,80300.0,35.9659,36.0128,35.9592,35.986,80300.0
2009-09-17 14:15:00,53.63,53.69,53.58,53.59,73700.0,35.9793,36.0195,35.9458,35.9525,73700.0
2009-09-17 14:20:00,53.58,53.69,53.58,53.63,63400.0,35.9458,36.0195,35.9458,35.9793,63400.0
2009-09-17 14:25:00,53.64,53.72,53.59,53.67,95200.0,35.986,36.0397,35.9525,36.0061,95200.0
2009-09-17 14:30:00,53.65,53.82,53.65,53.76,74300.0,35.9927,36.1068,35.9927,36.0665,74300.0
2009-09-17 14:35:00,53.74,53.79,53.68,53.69,71600.0,36.0531,36.0866,36.0128,36.0195,71600.0
2009-09-17 14:40:00,53.68,53.89,53.63,53.88,91800.0,36.0128,36.1537,35.9793,36.147,91800.0
2009-09-17 14:45:00,53.88,54.03,53.85,54.02,179600.0,36.147,36.2476,36.1269,36.2409,179600.0
2009-09-17 14:50:00,54.02,54.14,53.97,54.12,172800.0,36.2409,36.3214,36.2074,36.308,172800.0
2009-09-17 14:55:00,54.12,54.13,53.96,53.97,139600.0,36.308,36.3147,36.2007,36.2074,139600.0
2009-09-17 15:00:00,53.99,54.0,53.89,53.98,98800.0,36.2208,36.2275,36.1537,36.2141,98800.0
2009-09-17 15:05:00,53.98,54.04,53.95,54.03,115800.0,36.2141,36.2544,36.194,36.2476,115800.0
2009-09-17 15:10:00,54.04,54.06,54.02,54.04,91600.0,36.2544,36.2678,36.2409,36.2544,91600.0
2009-09-17 15:15:00,54.04,54.1,53.98,54.02,139600.0,36.2544,36.2946,36.2141,36.2409,139600.0
2009-09-17 15:20:00,54.03,54.17,53.95,54.14,216600.0,36.2476,36.3416,36.194,36.3214,216600.0
2009-09-17 15:25:00,54.14,54.23,54.11,54.21,139200.0,36.3214,36.3818,36.3013,36.3684,139200.0
2009-09-17 15:30:00,54.22,54.3,54.16,54.16,277500.0,36.3751,36.4288,36.3349,36.3349,277500.0
2009-09-17 15:35:00,54.16,54.21,54.11,54.13,241000.0,36.3349,36.3684,36.3013,36.3147,241000.0
2009-09-17 15:40:00,54.14,54.2,53.98,53.99,396400.0,36.3214,36.3617,36.2141,36.2208,396400.0
2009-09-17 15:45:00,54.0,54.04,53.87,53.87,257000.0,36.2275,36.2544,36.1403,36.1403,257000.0
2009-09-17 15:50:00,53.87,53.89,53.68,53.68,278500.0,36.1403,36.1537,36.0128,36.0128,278500.0
2009-09-17 15:55:00,53.69,53.99,53.66,53.97,480200.0,36.0195,36.2208,35.9994,36.2074,480200.0
2009-09-18 09:30:00,54.11,54.49,53.95,54.06,2102800.0,36.3013,36.5563,36.194,36.2678,2102800.0
2009-09-18 09:35:00,54.06,54.19,53.75,53.77,267000.0,36.2678,36.355,36.0598,36.0732,267000.0
2009-09-18 09:40:00,53.77,54.09,53.73,54.01,230500.0,36.0732,36.2879,36.0464,36.2342,230500.0
2009-09-18 09:45:00,53.99,54.03,53.43,53.46,307700.0,36.2208,36.2476,35.8451,35.8652,307700.0
2009-09-18 09:50:00,53.46,53.54,53.25,53.29,204200.0,35.8652,35.9189,35.7244,35.7512,204200.0
2009-09-18 09:55:00,53.3,53.43,53.11,53.31,180700.0,35.7579,35.8451,35.6304,35.7646,180700.0
2009-09-18 10:00:00,53.31,53.34,53.13,53.2,164700.0,35.7646,35.7847,35.6439,35.6908,164700.0
2009-09-18 10:05:00,53.16,53.19,52.94,53.19,280000.0,35.664,35.6841,35.5164,35.6841,280000.0
2009-09-18 10:10:00,53.16,53.4,53.1,53.36,164600.0,35.664,35.825,35.6237,35.7982,164600.0
2009-09-18 10:15:00,53.36,53.48,53.26,53.3,146100.0,35.7982,35.8787,35.7311,35.7579,146100.0
2009-09-18 10:20:00,53.27,53.43,53.26,53.39,87800.0,35.7378,35.8451,35.7311,35.8183,87800.0
2009-09-18 10:25:00,53.39,53.4,53.25,53.29,80000.0,35.8183,35.825,35.7244,35.7512,80000.0
2009-09-18 10:30:00,53.29,53.44,53.17,53.43,123900.0,35.7512,35.8518,35.6707,35.8451,123900.0
2009-09-18 10:35:00,53.44,53.57,53.29,53.31,101400.0,35.8518,35.939,35.7512,35.7646,101400.0
2009-09-18 10:40:00,53.34,53.47,53.3,53.44,74300.0,35.7847,35.872,35.7579,35.8518,74300.0
2009-09-18 10:45:00,53.45,53.45,53.17,53.28,106300.0,35.8585,35.8585,35.6707,35.7445,106300.0
2009-09-18 10:50:00,53.3,53.54,53.23,53.5,85700.0,35.7579,35.9189,35.7109,35.8921,85700.0
2009-09-18 10:55:00,53.5,53.61,53.39,53.48,100000.0,35.8921,35.9659,35.8183,35.8787,100000.0
2009-09-18 11:00:00,53.48,53.56,53.38,53.44,58600.0,35.8787,35.9323,35.8116,35.8518,58600.0
2009-09-18 11:05:00,53.43,53.49,53.39,53.48,92900.0,35.8451,35.8854,35.8183,35.8787,92900.0
2009-09-18 11:10:00,53.49,53.59,53.43,53.45,68100.0,35.8854,35.9525,35.8451,35.8585,68100.0
2009-09-18 11:15:00,53.44,53.46,53.31,53.36,75900.0,35.8518,35.8652,35.7646,35.7982,75900.0
2009-09-18 11:20:00,53.36,53.49,53.29,53.43,67900.0,35.7982,35.8854,35.7512,35.8451,67900.0
2009-09-18 11:25:00,53.42,53.5,53.3,53.3,51300.0,35.8384,35.8921,35.7579,35.7579,51300.0
2009-09-18 11:30:00,53.3,53.38,53.2,53.31,77700.0,35.7579,35.8116,35.6908,35.7646,77700.0
2009-09-18 11:35:00,53.3,53.46,53.29,53.42,41400.0,35.7579,35.8652,35.7512,35.8384,41400.0
2009-09-18 11:40:00,53.41,53.56,53.37,53.42,58300.0,35.8317,35.9323,35.8049,35.8384,58300.0
2009-09-18 11:45:00,53.44,53.52,53.41,53.47,35200.0,35.8518,35.9055,35.8317,35.872,35200.0
2009-09-18 11:50:00,53.47,53.49,53.34,53.39,51500.0,35.872,35.8854,35.7847,35.8183,51500.0
2009-09-18 11:55:00,53.38,53.45,53.23,53.25,101100.0,35.8116,35.8585,35.7109,35.7244,101100.0
2009-09-18 12:00:00,53.23,53.28,53.12,53.22,65700.0,35.7109,35.7445,35.6371,35.7042,65700.0
2009-09-18 12:05:00,53.22,53.27,53.1,53.25,77400.0,35.7042,35.7378,35.6237,35.7244,77400.0
2009-09-18 12:10:00,53.25,53.4,53.24,53.3,56500.0,35.7244,35.825,35.7177,35.7579,56500.0
2009-09-18 12:15:00,53.31,53.42,53.31,53.41,36300.0,35.7646,35.8384,35.7646,35.8317,36300.0
2009-09-18 12:20:00,53.4,53.4,53.26,53.29,31500.0,35.825,35.825,35.7311,35.7512,31500.0
2009-09-18 12:25:00,53.3,53.3,53.18,53.24,25500.0,35.7579,35.7579,35.6774,35.7177,25500.0
2009-09-18 12:30:00,53.24,53.39,53.23,53.34,63300.0,35.7177,35.8183,35.7109,35.7847,63300.0
2009-09-18 12:35:00,53.34,53.44,53.34,53.42,36900.0,35.7847,35.8518,35.7847,35.8384,36900.0
2009-09-18 12:40:00,53.42,53.5,53.33,53.33,85900.0,35.8384,35.8921,35.778,35.778,85900.0
2009-09-18 12:45:00,53.36,53.38,53.28,53.31,54900.0,35.7982,35.8116,35.7445,35.7646,54900.0
2009-09-18 12:50:00,53.31,53.38,53.29,53.34,44600.0,35.7646,35.8116,35.7512,35.7847,44600.0
2009-09-18 12:55:00,53.33,53.5,53.33,53.48,83600.0,35.778,35.8921,35.778,35.8787,83600.0
2009-09-18 13:00:00,53.47,53.57,53.43,53.57,87400.0,35.872,35.939,35.8451,35.939,87400.0
2009-09-18 13:05:00,53.58,53.65,53.54,53.65,71900.0,35.9458,35.9927,35.9189,35.9927,71900.0
2009-09-18 13:10:00,53.65,53.67,53.63,53.63,60000.0,35.9927,36.0061,35.9793,35.9793,60000.0
2009-09-18 13:15:00,53.63,53.64,53.5,53.53,87800.0,35.9793,35.986,35.8921,35.9122,87800.0
2009-09-18 13:20:00,53.55,53.62,53.52,53.59,44200.0,35.9256,35.9726,35.9055,35.9525,44200.0
2009-09-18 13:25:00,53.59,53.69,53.58,53.67,50100.0,35.9525,36.0195,35.9458,36.0061,50100.0
2009-09-18 13:30:00,53.68,53.7,53.65,53.67,64600.0,36.0128,36.0263,35.9927,36.0061,64600.0
2009-09-18 13:35:00,53.69,53.73,53.67,53.7,42600.0,36.0195,36.0464,36.0061,36.0263,42600.0
2009-09-18 13:40:00,53.71,53.75,53.71,53.74,40400.0,36.033,36.0598,36.033,36.0531,40400.0
2009-09-18 13:45:00,53.73,53.9,53.73,53.87,138300.0,36.0464,36.1604,36.0464,36.1403,138300.0
2009-09-18 13:50:00,53.87,53.87,53.78,53.82,54700.0,36.1403,36.1403,36.0799,36.1068,54700.0
2009-09-18 13:55:00,53.83,53.86,53.78,53.81,33400.0,36.1135,36.1336,36.0799,36.1001,33400.0
2009-09-18 14:00:00,53.79,53.83,53.71,53.79,64600.0,36.0866,36.1135,36.033,36.0866,64600.0
2009-09-18 14:05:00,53.8,53.86,53.76,53.81,52300.0,36.0933,36.1336,36.0665,36.1001,52300.0
2009-09-18 14:10:00,53.81,53.86,53.8,53.84,49500.0,36.1001,36.1336,36.0933,36.1202,49500.0
2009-09-18 14:15:00,53.83,53.86,53.74,53.78,75800.0,36.1135,36.1336,36.0531,36.0799,75800.0
2009-09-18 14:20:00,53.78,53.8,53.69,53.7,70700.0,36.0799,36.0933,36.0195,36.0263,70700.0
2009-09-18 14:25:00,53.69,53.75,53.59,53.59,45200.0,36.0195,36.0598,35.9525,35.9525,45200.0
2009-09-18 14:30:00,53.59,53.64,53.5,53.59,104900.0,35.9525,35.986,35.8921,35.9525,104900.0
2009-09-18 14:35:00,53.59,53.61,53.53,53.57,60200.0,35.9525,35.9659,35.9122,35.939,60200.0
2009-09-18 14:40:00,53.56,53.58,53.51,53.56,41000.0,35.9323,35.9458,35.8988,35.9323,41000.0
2009-09-18 14:45:00,53.56,53.65,53.54,53.6,58800.0,35.9323,35.9927,35.9189,35.9592,58800.0
2009-09-18 14:50:00,53.6,53.67,53.58,53.61,49400.0,35.9592,36.0061,35.9458,35.9659,49400.0
2009-09-18 14:55:00,53.61,53.62,53.52,53.54,68700.0,35.9659,35.9726,35.9055,35.9189,68700.0
2009-09-18 15:00:00,53.54,53.67,53.53,53.67,86000.0,35.9189,36.0061,35.9122,36.0061,86000.0
2009-09-18 15:05:00,53.66,53.69,53.55,53.55,94700.0,35.9994,36.0195,35.9256,35.9256,94700.0
2009-09-18 15:10:00,53.55,53.68,53.54,53.63,88000.0,35.9256,36.0128,35.9189,35.9793,88000.0
2009-09-18 15:15:00,53.63,53.66,53.57,53.61,56300.0,35.9793,35.9994,35.939,35.9659,56300.0
2009-09-18 15:20:00,53.61,53.71,53.57,53.7,111900.0,35.9659,36.033,35.939,36.0263,111900.0
2009-09-18 15:25:00,53.7,53.76,53.55,53.55,146600.0,36.0263,36.0665,35.9256,35.9256,146600.0
2009-09-18 15:30:00,53.55,53.73,53.53,53.73,151200.0,35.9256,36.0464,35.9122,36.0464,151200.0
2009-09-18 15:35:00,53.74,53.74,53.68,53.7,136900.0,36.0531,36.0531,36.0128,36.0263,136900.0
2009-09-18 15:40:00,53.69,53.7,53.57,53.61,273700.0,36.0195,36.0263,35.939,35.9659,273700.0
2009-09-18 15:45:00,53.61,53.65,53.54,53.58,182400.0,35.9659,35.9927,35.9189,35.9458,182400.0
2009-09-18 15:50:00,53.59,53.6,53.4,53.41,332900.0,35.9525,35.9592,35.825,35.8317,332900.0
2009-09-18 15:55:00,53.4,53.52,53.38,53.42,421400.0,35.825,35.9055,35.8116,35.8384,421400.0
2009-09-21 09:30:00,52.52,52.68,51.82,52.01,665900.0,35.2346,35.342,34.765,34.8925,665900.0
2009-09-21 09:35:00,52.01,52.2,51.99,52.14,290000.0,34.8925,35.0199,34.8791,34.9797,290000.0
2009-09-21 09:40:00,52.12,52.58,52.12,52.56,281900.0,34.9663,35.2749,34.9663,35.2615,281900.0
2009-09-21 09:45:00,52.56,52.65,52.44,52.55,241100.0,35.2615,35.3218,35.1809,35.2547,241100.0
2009-09-21 09:50:00,52.54,52.55,52.23,52.35,172300.0,35.248,35.2547,35.0401,35.1206,172300.0
2009-09-21 09:55:00,52.35,52.39,51.97,52.16,267200.0,35.1206,35.1474,34.8656,34.9931,267200.0
2009-09-21 10:00:00,52.19,52.47,52.06,52.38,240000.0,35.0132,35.2011,34.926,35.1407,240000.0
2009-09-21 10:05:00,52.39,52.43,52.28,52.33,136600.0,35.1474,35.1742,35.0736,35.1072,136600.0
2009-09-21 10:10:00,52.34,52.43,52.3,52.35,102200.0,35.1139,35.1742,35.087,35.1206,102200.0
2009-09-21 10:15:00,52.35,52.55,52.3,52.3,220300.0,35.1206,35.2547,35.087,35.087,220300.0
2009-09-21 10:20:00,52.3,52.58,52.28,52.49,181600.0,35.087,35.2749,35.0736,35.2145,181600.0
2009-09-21 10:25:00,52.49,52.53,52.25,52.43,125300.0,35.2145,35.2413,35.0535,35.1742,125300.0
2009-09-21 10:30:00,52.43,52.53,52.32,52.32,85600.0,35.1742,35.2413,35.1004,35.1004,85600.0
2009-09-21 10:35:00,52.35,52.37,52.15,52.2,115600.0,35.1206,35.134,34.9864,35.0199,115600.0
2009-09-21 10:40:00,52.2,52.3,52.08,52.25,125900.0,35.0199,35.087,34.9394,35.0535,125900.0
2009-09-21 10:45:00,52.25,52.36,52.2,52.33,46800.0,35.0535,35.1273,35.0199,35.1072,46800.0
2009-09-21 10:50:00,52.34,52.42,52.31,52.37,63600.0,35.1139,35.1675,35.0937,35.134,63600.0
2009-09-21 10:55:00,52.37,52.55,52.34,52.54,88300.0,35.134,35.2547,35.1139,35.248,88300.0
2009-09-21 11:00:00,52.54,52.55,52.42,52.46,60800.0,35.248,35.2547,35.1675,35.1944,60800.0
2009-09-21 11:05:00,52.44,52.86,52.42,52.86,215000.0,35.1809,35.4627,35.1675,35.4627,215000.0
2009-09-21 11:10:00,52.86,52.97,52.8,52.88,159900.0,35.4627,35.5365,35.4225,35.4761,159900.0
2009-09-21 11:15:00,52.89,53.05,52.85,52.97,105300.0,35.4828,35.5902,35.456,35.5365,105300.0
2009-09-21 11:20:00,52.97,53.16,52.92,53.05,96800.0,35.5365,35.664,35.503,35.5902,96800.0
2009-09-21 11:25:00,53.05,53.15,52.99,53.02,124800.0,35.5902,35.6573,35.5499,35.5701,124800.0
2009-09-21 11:30:00,53.02,53.25,53.01,53.21,87300.0,35.5701,35.7244,35.5633,35.6975,87300.0
2009-09-21 11:35:00,53.21,53.37,53.2,53.35,155300.0,35.6975,35.8049,35.6908,35.7914,155300.0
2009-09-21 11:40:00,53.35,53.43,53.19,53.2,131500.0,35.7914,35.8451,35.6841,35.6908,131500.0
2009-09-21 11:45:00,53.2,53.2,52.9,52.96,146300.0,35.6908,35.6908,35.4896,35.5298,146300.0
2009-09-21 11:50:00,52.95,52.96,52.72,52.85,155100.0,35.5231,35.5298,35.3688,35.456,155100.0
2009-09-21 11:55:00,52.87,52.98,52.87,52.87,100200.0,35.4694,35.5432,35.4694,35.4694,100200.0
2009-09-21 12:00:00,52.87,52.91,52.81,52.82,50500.0,35.4694,35.4963,35.4292,35.4359,50500.0
2009-09-21 12:05:00,52.82,52.83,52.62,52.62,78000.0,35.4359,35.4426,35.3017,35.3017,78000.0
2009-09-21 12:10:00,52.62,52.7,52.62,52.67,79200.0,35.3017,35.3554,35.3017,35.3352,79200.0
2009-09-21 12:15:00,52.68,52.69,52.48,52.48,179500.0,35.342,35.3487,35.2078,35.2078,179500.0
2009-09-21 12:20:00,52.48,52.63,52.44,52.59,105600.0,35.2078,35.3084,35.1809,35.2816,105600.0
2009-09-21 12:25:00,52.59,52.76,52.59,52.7,91900.0,35.2816,35.3956,35.2816,35.3554,91900.0
2009-09-21 12:30:00,52.67,52.78,52.67,52.76,30900.0,35.3352,35.409,35.3352,35.3956,30900.0
2009-09-21 12:35:00,52.76,52.88,52.76,52.88,31600.0,35.3956,35.4761,35.3956,35.4761,31600.0
2009-09-21 12:40:00,52.87,52.96,52.84,52.89,108800.0,35.4694,35.5298,35.4493,35.4828,108800.0
2009-09-21 12:45:00,52.89,52.94,52.77,52.78,72600.0,35.4828,35.5164,35.4023,35.409,72600.0
2009-09-21 12:50:00,52.78,52.83,52.75,52.81,52700.0,35.409,35.4426,35.3889,35.4292,52700.0
2009-09-21 12:55:00,52.81,52.82,52.74,52.75,45900.0,35.4292,35.4359,35.3822,35.3889,45900.0
2009-09-21 13:00:00,52.75,52.75,52.54,52.55,64100.0,35.3889,35.3889,35.248,35.2547,64100.0
2009-09-21 13:05:00,52.55,52.56,52.34,52.37,182500.0,35.2547,35.2615,35.1139,35.134,182500.0
2009-09-21 13:10:00,52.38,52.38,52.32,52.35,83400.0,35.1407,35.1407,35.1004,35.1206,83400.0
2009-09-21 13:15:00,52.35,52.35,52.25,52.28,70800.0,35.1206,35.1206,35.0535,35.0736,70800.0
2009-09-21 13:20:00,52.28,52.31,52.27,52.3,96700.0,35.0736,35.0937,35.0669,35.087,96700.0
2009-09-21 13:25:00,52.3,52.3,52.25,52.25,71300.0,35.087,35.087,35.0535,35.0535,71300.0
2009-09-21 13:30:00,52.26,52.27,52.25,52.26,43500.0,35.0602,35.0669,35.0535,35.0602,43500.0
2009-09-21 13:35:00,52.26,52.27,52.22,52.25,68900.0,35.0602,35.0669,35.0334,35.0535,68900.0
2009-09-21 13:40:00,52.24,52.34,52.17,52.32,144800.0,35.0468,35.1139,34.9998,35.1004,144800.0
2009-09-21 13:45:00,52.33,52.4,52.32,52.34,87900.0,35.1072,35.1541,35.1004,35.1139,87900.0
2009-09-21 13:50:00,52.33,52.36,52.26,52.3,104300.0,35.1072,35.1273,35.0602,35.087,104300.0
2009-09-21 13:55:00,52.3,52.46,52.29,52.43,47600.0,35.087,35.1944,35.0803,35.1742,47600.0
2009-09-21 14:00:00,52.44,52.56,52.43,52.56,76200.0,35.1809,35.2615,35.1742,35.2615,76200.0
2009-09-21 14:05:00,52.56,52.58,52.38,52.39,71100.0,35.2615,35.2749,35.1407,35.1474,71100.0
2009-09-21 14:10:00,52.38,52.41,52.29,52.4,81900.0,35.1407,35.1608,35.0803,35.1541,81900.0
2009-09-21 14:15:00,52.39,52.47,52.38,52.44,49400.0,35.1474,35.2011,35.1407,35.1809,49400.0
2009-09-21 14:20:00,52.45,52.52,52.45,52.49,72500.0,35.1877,35.2346,35.1877,35.2145,72500.0
2009-09-21 14:25:00,52.49,52.55,52.48,52.52,58800.0,35.2145,35.2547,35.2078,35.2346,58800.0
2009-09-21 14:30:00,52.53,52.71,52.53,52.68,99500.0,35.2413,35.3621,35.2413,35.342,99500.0
2009-09-21 14:35:00,52.69,52.69,52.57,52.59,64900.0,35.3487,35.3487,35.2682,35.2816,64900.0
2009-09-21 14:40:00,52.59,52.67,52.58,52.65,44600.0,35.2816,35.3352,35.2749,35.3218,44600.0
2009-09-21 14:45:00,52.65,52.74,52.65,52.73,49000.0,35.3218,35.3822,35.3218,35.3755,49000.0
2009-09-21 14:50:00,52.74,52.78,52.67,52.78,53200.0,35.3822,35.409,35.3352,35.409,53200.0
2009-09-21 14:55:00,52.77,52.78,52.64,52.7,80000.0,35.4023,35.409,35.3151,35.3554,80000.0
2009-09-21 15:00:00,52.71,52.78,52.7,52.78,58800.0,35.3621,35.409,35.3554,35.409,58800.0
2009-09-21 15:05:00,52.77,52.78,52.72,52.73,73700.0,35.4023,35.409,35.3688,35.3755,73700.0
2009-09-21 15:10:00,52.73,52.75,52.67,52.68,62900.0,35.3755,35.3889,35.3352,35.342,62900.0
2009-09-21 15:15:00,52.68,52.93,52.6,52.88,127100.0,35.342,35.5097,35.2883,35.4761,127100.0
2009-09-21 15:20:00,52.88,52.88,52.79,52.8,59900.0,35.4761,35.4761,35.4158,35.4225,59900.0
2009-09-21 15:25:00,52.81,52.81,52.69,52.69,39300.0,35.4292,35.4292,35.3487,35.3487,39300.0
2009-09-21 15:30:00,52.69,52.69,52.41,52.44,175500.0,35.3487,35.3487,35.1608,35.1809,175500.0
2009-09-21 15:35:00,52.44,52.56,52.4,52.42,164200.0,35.1809,35.2615,35.1541,35.1675,164200.0
2009-09-21 15:40:00,52.43,52.5,52.41,52.42,60000.0,35.1742,35.2212,35.1608,35.1675,60000.0
2009-09-21 15:45:00,52.41,52.44,52.28,52.29,235700.0,35.1608,35.1809,35.0736,35.0803,235700.0
2009-09-21 15:50:00,52.28,52.46,52.27,52.42,291600.0,35.0736,35.1944,35.0669,35.1675,291600.0
2009-09-21 15:55:00,52.42,52.55,52.4,52.44,245600.0,35.1675,35.2547,35.1541,35.1809,245600.0
2009-09-22 09:30:00,52.99,53.33,52.86,53.19,251500.0,35.5499,35.778,35.4627,35.6841,251500.0
2009-09-22 09:35:00,53.2,53.4,53.1,53.32,236000.0,35.6908,35.825,35.6237,35.7713,236000.0
2009-09-22 09:40:00,53.3,53.5,53.2,53.25,201100.0,35.7579,35.8921,35.6908,35.7244,201100.0
2009-09-22 09:45:00,53.25,53.25,52.97,53.15,176400.0,35.7244,35.7244,35.5365,35.6573,176400.0
2009-09-22 09:50:00,53.17,53.5,53.09,53.49,171500.0,35.6707,35.8921,35.617,35.8854,171500.0
2009-09-22 09:55:00,53.49,53.55,53.27,53.33,113800.0,35.8854,35.9256,35.7378,35.778,113800.0
2009-09-22 10:00:00,53.33,53.33,53.09,53.09,183600.0,35.778,35.778,35.617,35.617,183600.0
2009-09-22 10:05:00,53.1,53.38,53.09,53.34,78900.0,35.6237,35.8116,35.617,35.7847,78900.0
2009-09-22 10:10:00,53.34,53.51,53.34,53.5,100600.0,35.7847,35.8988,35.7847,35.8921,100600.0
2009-09-22 10:15:00,53.53,53.53,53.35,53.42,69800.0,35.9122,35.9122,35.7914,35.8384,69800.0
2009-09-22 10:20:00,53.4,53.48,53.4,53.46,92600.0,35.825,35.8787,35.825,35.8652,92600.0
2009-09-22 10:25:00,53.46,53.68,53.4,53.44,204300.0,35.8652,36.0128,35.825,35.8518,204300.0
2009-09-22 10:30:00,53.45,53.48,53.12,53.17,171100.0,35.8585,35.8787,35.6371,35.6707,171100.0
2009-09-22 10:35:00,53.17,53.33,53.12,53.29,124800.0,35.6707,35.778,35.6371,35.7512,124800.0
2009-09-22 10:40:00,53.3,53.38,53.28,53.38,46600.0,35.7579,35.8116,35.7445,35.8116,46600.0
2009-09-22 10:45:00,53.39,53.4,53.3,53.35,45600.0,35.8183,35.825,35.7579,35.7914,45600.0
2009-09-22 10:50:00,53.34,53.36,53.21,53.26,66000.0,35.7847,35.7982,35.6975,35.7311,66000.0
2009-09-22 10:55:00,53.26,53.34,53.26,53.26,47300.0,35.7311,35.7847,35.7311,35.7311,47300.0
2009-09-22 11:00:00,53.27,53.38,53.26,53.37,41500.0,35.7378,35.8116,35.7311,35.8049,41500.0
2009-09-22 11:05:00,53.36,53.46,53.36,53.44,60100.0,35.7982,35.8652,35.7982,35.8518,60100.0
2009-09-22 11:10:00,53.44,53.65,53.41,53.62,99100.0,35.8518,35.9927,35.8317,35.9726,99100.0
2009-09-22 11:15:00,53.62,53.75,53.55,53.74,157300.0,35.9726,36.0598,35.9256,36.0531,157300.0
2009-09-22 11:20:00,53.74,53.8,53.71,53.76,184200.0,36.0531,36.0933,36.033,36.0665,184200.0
2009-09-22 11:25:00,53.76,53.83,53.69,53.79,105800.0,36.0665,36.1135,36.0195,36.0866,105800.0
2009-09-22 11:30:00,53.79,53.97,53.79,53.93,171900.0,36.0866,36.2074,36.0866,36.1806,171900.0
2009-09-22 11:35:00,53.93,53.93,53.76,53.89,91700.0,36.1806,36.1806,36.0665,36.1537,91700.0
2009-09-22 11:40:00,53.87,53.94,53.86,53.86,63900.0,36.1403,36.1873,36.1336,36.1336,63900.0
2009-09-22 11:45:00,53.86,53.97,53.86,53.94,98300.0,36.1336,36.2074,36.1336,36.1873,98300.0
2009-09-22 11:50:00,53.95,53.97,53.88,53.92,71000.0,36.194,36.2074,36.147,36.1738,71000.0
2009-09-22 11:55:00,53.92,53.97,53.84,53.96,65700.0,36.1738,36.2074,36.1202,36.2007,65700.0
2009-09-22 12:00:00,53.96,54.1,53.96,54.04,158700.0,36.2007,36.2946,36.2007,36.2544,158700.0
2009-09-22 12:05:00,54.03,54.14,54.0,54.11,147000.0,36.2476,36.3214,36.2275,36.3013,147000.0
2009-09-22 12:10:00,54.1,54.27,54.1,54.27,132300.0,36.2946,36.4087,36.2946,36.4087,132300.0
2009-09-22 12:15:00,54.27,54.39,54.23,54.38,158600.0,36.4087,36.4892,36.3818,36.4825,158600.0
2009-09-22 12:20:00,54.39,54.43,54.31,54.33,126600.0,36.4892,36.516,36.4355,36.4489,126600.0
2009-09-22 12:25:00,54.33,54.38,54.27,54.34,96900.0,36.4489,36.4825,36.4087,36.4556,96900.0
2009-09-22 12:30:00,54.33,54.42,54.32,54.42,85700.0,36.4489,36.5093,36.4422,36.5093,85700.0
2009-09-22 12:35:00,54.42,54.42,54.24,54.25,92400.0,36.5093,36.5093,36.3885,36.3952,92400.0
2009-09-22 12:40:00,54.27,54.3,54.14,54.17,113800.0,36.4087,36.4288,36.3214,36.3416,113800.0
2009-09-22 12:45:00,54.17,54.25,54.09,54.11,118500.0,36.3416,36.3952,36.2879,36.3013,118500.0
2009-09-22 12:50:00,54.15,54.17,54.08,54.15,116900.0,36.3282,36.3416,36.2812,36.3282,116900.0
2009-09-22 12:55:00,54.15,54.3,54.15,54.28,92200.0,36.3282,36.4288,36.3282,36.4154,92200.0
2009-09-22 13:00:00,54.29,54.42,54.28,54.4,111300.0,36.4221,36.5093,36.4154,36.4959,111300.0
2009-09-22 13:05:00,54.4,54.42,54.27,54.34,111900.0,36.4959,36.5093,36.4087,36.4556,111900.0
2009-09-22 13:10:00,54.34,54.43,54.17,54.26,116900.0,36.4556,36.516,36.3416,36.4019,116900.0
2009-09-22 13:15:00,54.22,54.27,54.05,54.05,106400.0,36.3751,36.4087,36.2611,36.2611,106400.0
2009-09-22 13:20:00,54.06,54.08,53.88,53.98,144800.0,36.2678,36.2812,36.147,36.2141,144800.0
2009-09-22 13:25:00,53.97,54.0,53.92,54.0,66000.0,36.2074,36.2275,36.1738,36.2275,66000.0
2009-09-22 13:30:00,54.0,54.12,53.97,54.1,71200.0,36.2275,36.308,36.2074,36.2946,71200.0
2009-09-22 13:35:00,54.13,54.17,54.03,54.03,112500.0,36.3147,36.3416,36.2476,36.2476,112500.0
2009-09-22 13:40:00,54.05,54.07,53.88,54.01,110900.0,36.2611,36.2745,36.147,36.2342,110900.0
2009-09-22 13:45:00,54.01,54.01,53.92,53.99,42500.0,36.2342,36.2342,36.1738,36.2208,42500.0
2009-09-22 13:50:00,53.99,54.02,53.91,53.92,43800.0,36.2208,36.2409,36.1671,36.1738,43800.0
2009-09-22 13:55:00,53.9,53.96,53.88,53.93,45300.0,36.1604,36.2007,36.147,36.1806,45300.0
2009-09-22 14:00:00,53.94,54.02,53.94,53.97,59000.0,36.1873,36.2409,36.1873,36.2074,59000.0
2009-09-22 14:05:00,53.97,53.99,53.8,53.81,77400.0,36.2074,36.2208,36.0933,36.1001,77400.0
2009-09-22 14:10:00,53.81,53.85,53.73,53.76,111100.0,36.1001,36.1269,36.0464,36.0665,111100.0
2009-09-22 14:15:00,53.77,53.88,53.77,53.85,55700.0,36.0732,36.147,36.0732,36.1269,55700.0
2009-09-22 14:20:00,53.86,53.91,53.78,53.83,68800.0,36.1336,36.1671,36.0799,36.1135,68800.0
2009-09-22 14:25:00,53.83,53.84,53.76,53.77,62900.0,36.1135,36.1202,36.0665,36.0732,62900.0
2009-09-22 14:30:00,53.78,53.92,53.75,53.87,363700.0,36.0799,36.1738,36.0598,36.1403,363700.0
2009-09-22 14:35:00,53.86,53.93,53.83,53.92,319500.0,36.1336,36.1806,36.1135,36.1738,319500.0
2009-09-22 14:40:00,53.92,54.1,53.92,54.09,94700.0,36.1738,36.2946,36.1738,36.2879,94700.0
2009-09-22 14:45:00,54.08,54.11,53.8,54.07,149500.0,36.2812,36.3013,36.0933,36.2745,149500.0
2009-09-22 14:50:00,54.06,54.16,54.06,54.12,71600.0,36.2678,36.3349,36.2678,36.308,71600.0
2009-09-22 14:55:00,54.13,54.19,54.1,54.18,42300.0,36.3147,36.355,36.2946,36.3483,42300.0
2009-09-22 15:00:00,54.18,54.2,54.02,54.02,77200.0,36.3483,36.3617,36.2409,36.2409,77200.0
2009-09-22 15:05:00,54.03,54.03,53.93,53.99,74700.0,36.2476,36.2476,36.1806,36.2208,74700.0
2009-09-22 15:10:00,53.99,54.0,53.82,53.86,98500.0,36.2208,36.2275,36.1068,36.1336,98500.0
2009-09-22 15:15:00,53.87,54.2,53.87,53.95,186000.0,36.1403,36.3617,36.1403,36.194,186000.0
2009-09-22 15:20:00,53.94,54.12,53.93,54.12,102700.0,36.1873,36.308,36.1806,36.308,102700.0
2009-09-22 15:25:00,54.12,54.16,54.04,54.15,90900.0,36.308,36.3349,36.2544,36.3282,90900.0
2009-09-22 15:30:00,54.16,54.22,54.07,54.08,165100.0,36.3349,36.3751,36.2745,36.2812,165100.0
2009-09-22 15:35:00,54.08,54.28,53.86,54.28,389100.0,36.2812,36.4154,36.1336,36.4154,389100.0
2009-09-22 15:40:00,54.28,54.36,54.22,54.24,283400.0,36.4154,36.469,36.3751,36.3885,283400.0
2009-09-22 15:45:00,54.23,54.3,54.18,54.3,183500.0,36.3818,36.4288,36.3483,36.4288,183500.0
2009-09-22 15:50:00,54.31,54.34,54.21,54.23,320000.0,36.4355,36.4556,36.3684,36.3818,320000.0
2009-09-22 15:55:00,54.21,54.36,54.17,54.32,686200.0,36.3684,36.469,36.3416,36.4422,686200.0
2009-09-23 09:30:00,54.43,54.69,54.36,54.5,378400.0,36.516,36.6904,36.469,36.563,378400.0
2009-09-23 09:35:00,54.49,54.53,54.28,54.35,269100.0,36.5563,36.5831,36.4154,36.4623,269100.0
2009-09-23 09:40:00,54.36,54.6,54.36,54.54,134200.0,36.469,36.63,36.469,36.5898,134200.0
2009-09-23 09:45:00,54.54,54.54,54.15,54.23,253100.0,36.5898,36.5898,36.3282,36.3818,253100.0
2009-09-23 09:50:00,54.2,54.4,54.19,54.28,105900.0,36.3617,36.4959,36.355,36.4154,105900.0
2009-09-23 09:55:00,54.26,54.3,54.05,54.06,154400.0,36.4019,36.4288,36.2611,36.2678,154400.0
2009-09-23 10:00:00,54.07,54.18,53.9,54.07,144900.0,36.2745,36.3483,36.1604,36.2745,144900.0
2009-09-23 10:05:00,54.07,54.11,53.9,53.93,121500.0,36.2745,36.3013,36.1604,36.1806,121500.0
2009-09-23 10:10:00,53.91,53.97,53.87,53.94,82300.0,36.1671,36.2074,36.1403,36.1873,82300.0
2009-09-23 10:15:00,53.95,54.26,53.92,54.25,97600.0,36.194,36.4019,36.1738,36.3952,97600.0
2009-09-23 10:20:00,54.25,54.26,54.06,54.11,55300.0,36.3952,36.4019,36.2678,36.3013,55300.0
2009-09-23 10:25:00,54.14,54.14,53.96,54.01,63000.0,36.3214,36.3214,36.2007,36.2342,63000.0
2009-09-23 10:30:00,54.01,54.09,53.85,54.03,113100.0,36.2342,36.2879,36.1269,36.2476,113100.0
2009-09-23 10:35:00,54.03,54.04,53.6,53.66,149500.0,36.2476,36.2544,35.9592,35.9994,149500.0
2009-09-23 10:40:00,53.65,53.77,53.5,53.77,199000.0,35.9927,36.0732,35.8921,36.0732,199000.0
2009-09-23 10:45:00,53.75,53.85,53.72,53.82,70200.0,36.0598,36.1269,36.0397,36.1068,70200.0
2009-09-23 10:50:00,53.82,53.86,53.69,53.77,112600.0,36.1068,36.1336,36.0195,36.0732,112600.0
2009-09-23 10:55:00,53.77,53.85,53.75,53.85,28400.0,36.0732,36.1269,36.0598,36.1269,28400.0
2009-09-23 11:00:00,53.85,53.85,53.66,53.68,66200.0,36.1269,36.1269,35.9994,36.0128,66200.0
2009-09-23 11:05:00,53.69,53.76,53.65,53.75,54100.0,36.0195,36.0665,35.9927,36.0598,54100.0
2009-09-23 11:10:00,53.76,53.84,53.75,53.8,55600.0,36.0665,36.1202,36.0598,36.0933,55600.0
2009-09-23 11:15:00,53.8,53.81,53.71,53.78,41100.0,36.0933,36.1001,36.033,36.0799,41100.0
2009-09-23 11:20:00,53.78,53.96,53.78,53.94,82100.0,36.0799,36.2007,36.0799,36.1873,82100.0
2009-09-23 11:25:00,53.97,53.99,53.9,53.93,71600.0,36.2074,36.2208,36.1604,36.1806,71600.0
2009-09-23 11:30:00,53.95,53.97,53.87,53.91,43700.0,36.194,36.2074,36.1403,36.1671,43700.0
2009-09-23 11:35:00,53.9,53.93,53.83,53.9,35200.0,36.1604,36.1806,36.1135,36.1604,35200.0
2009-09-23 11:40:00,53.86,53.9,53.76,53.9,47600.0,36.1336,36.1604,36.0665,36.1604,47600.0
2009-09-23 11:45:00,53.9,53.9,53.74,53.75,25500.0,36.1604,36.1604,36.0531,36.0598,25500.0
2009-09-23 11:50:00,53.75,53.8,53.72,53.8,30900.0,36.0598,36.0933,36.0397,36.0933,30900.0
2009-09-23 11:55:00,53.8,53.87,53.8,53.8,42900.0,36.0933,36.1403,36.0933,36.0933,42900.0
2009-09-23 12:00:00,53.8,53.96,53.78,53.87,89200.0,36.0933,36.2007,36.0799,36.1403,89200.0
2009-09-23 12:05:00,53.89,54.06,53.88,53.99,51000.0,36.1537,36.2678,36.147,36.2208,51000.0
2009-09-23 12:10:00,54.01,54.1,53.99,54.07,67500.0,36.2342,36.2946,36.2208,36.2745,67500.0
2009-09-23 12:15:00,54.06,54.09,54.0,54.04,30500.0,36.2678,36.2879,36.2275,36.2544,30500.0
2009-09-23 12:20:00,54.04,54.1,54.02,54.02,24800.0,36.2544,36.2946,36.2409,36.2409,24800.0
2009-09-23 12:25:00,54.03,54.13,54.03,54.1,24400.0,36.2476,36.3147,36.2476,36.2946,24400.0
2009-09-23 12:30:00,54.1,54.25,54.08,54.15,93500.0,36.2946,36.3952,36.2812,36.3282,93500.0
2009-09-23 12:35:00,54.14,54.14,54.08,54.1,28700.0,36.3214,36.3214,36.2812,36.2946,28700.0
2009-09-23 12:40:00,54.1,54.2,54.08,54.17,27100.0,36.2946,36.3617,36.2812,36.3416,27100.0
2009-09-23 12:45:00,54.19,54.28,54.17,54.28,37100.0,36.355,36.4154,36.3416,36.4154,37100.0
2009-09-23 12:50:00,54.28,54.3,54.24,54.3,49500.0,36.4154,36.4288,36.3885,36.4288,49500.0
2009-09-23 12:55:00,54.3,54.39,54.27,54.37,52600.0,36.4288,36.4892,36.4087,36.4757,52600.0
2009-09-23 13:00:00,54.35,54.39,54.31,54.33,67000.0,36.4623,36.4892,36.4355,36.4489,67000.0
2009-09-23 13:05:00,54.32,54.32,54.2,54.21,34300.0,36.4422,36.4422,36.3617,36.3684,34300.0
2009-09-23 13:10:00,54.21,54.25,54.18,54.2,34200.0,36.3684,36.3952,36.3483,36.3617,34200.0
2009-09-23 13:15:00,54.21,54.31,54.18,54.3,31300.0,36.3684,36.4355,36.3483,36.4288,31300.0
2009-09-23 13:20:00,54.3,54.31,54.15,54.15,45600.0,36.4288,36.4355,36.3282,36.3282,45600.0
2009-09-23 13:25:00,54.16,54.16,54.04,54.07,63700.0,36.3349,36.3349,36.2544,36.2745,63700.0
2009-09-23 13:30:00,54.07,54.14,54.07,54.08,51800.0,36.2745,36.3214,36.2745,36.2812,51800.0
2009-09-23 13:35:00,54.08,54.16,54.08,54.1,56300.0,36.2812,36.3349,36.2812,36.2946,56300.0
2009-09-23 13:40:00,54.09,54.15,54.08,54.13,78900.0,36.2879,36.3282,36.2812,36.3147,78900.0
2009-09-23 13:45:00,54.13,54.18,54.11,54.17,52200.0,36.3147,36.3483,36.3013,36.3416,52200.0
2009-09-23 13:50:00,54.17,54.24,54.14,54.22,65900.0,36.3416,36.3885,36.3214,36.3751,65900.0
2009-09-23 13:55:00,54.23,54.33,54.22,54.27,101500.0,36.3818,36.4489,36.3751,36.4087,101500.0
2009-09-23 14:00:00,54.26,54.27,54.19,54.24,93100.0,36.4019,36.4087,36.355,36.3885,93100.0
2009-09-23 14:05:00,54.24,54.34,54.15,54.18,65200.0,36.3885,36.4556,36.3282,36.3483,65200.0
2009-09-23 14:10:00,54.17,54.2,54.01,54.09,55100.0,36.3416,36.3617,36.2342,36.2879,55100.0
2009-09-23 14:15:00,54.07,54.37,54.03,54.31,139300.0,36.2745,36.4757,36.2476,36.4355,139300.0
2009-09-23 14:20:00,54.33,54.52,54.16,54.18,145800.0,36.4489,36.5764,36.3349,36.3483,145800.0
2009-09-23 14:25:00,54.18,54.52,54.18,54.5,133300.0,36.3483,36.5764,36.3483,36.563,133300.0
2009-09-23 14:30:00,54.5,54.61,54.4,54.6,142600.0,36.563,36.6368,36.4959,36.63,142600.0
2009-09-23 14:35:00,54.6,54.71,54.53,54.58,139300.0,36.63,36.7038,36.5831,36.6166,139300.0
2009-09-23 14:40:00,54.6,54.61,54.42,54.44,87000.0,36.63,36.6368,36.5093,36.5227,87000.0
2009-09-23 14:45:00,54.45,54.56,54.27,54.41,155500.0,36.5294,36.6032,36.4087,36.5026,155500.0
2009-09-23 14:50:00,54.42,54.54,54.4,54.52,58200.0,36.5093,36.5898,36.4959,36.5764,58200.0
2009-09-23 14:55:00,54.51,54.54,54.09,54.19,194300.0,36.5697,36.5898,36.2879,36.355,194300.0
2009-09-23 15:00:00,54.21,54.41,54.19,54.33,124400.0,36.3684,36.5026,36.355,36.4489,124400.0
2009-09-23 15:05:00,54.34,54.56,54.3,54.48,163700.0,36.4556,36.6032,36.4288,36.5495,163700.0
2009-09-23 15:10:00,54.5,54.5,54.17,54.21,168200.0,36.563,36.563,36.3416,36.3684,168200.0
2009-09-23 15:15:00,54.21,54.22,54.04,54.16,144300.0,36.3684,36.3751,36.2544,36.3349,144300.0
2009-09-23 15:20:00,54.15,54.15,53.88,54.01,120000.0,36.3282,36.3282,36.147,36.2342,120000.0
2009-09-23 15:25:00,54.01,54.04,53.79,53.87,144700.0,36.2342,36.2544,36.0866,36.1403,144700.0
2009-09-23 15:30:00,53.87,53.88,53.53,53.58,374500.0,36.1403,36.147,35.9122,35.9458,374500.0
2009-09-23 15:35:00,53.58,53.71,53.5,53.54,328400.0,35.9458,36.033,35.8921,35.9189,328400.0
2009-09-23 15:40:00,53.6,53.77,53.59,53.67,196700.0,35.9592,36.0732,35.9525,36.0061,196700.0
2009-09-23 15:45:00,53.66,53.7,53.46,53.57,284700.0,35.9994,36.0263,35.8652,35.939,284700.0
2009-09-23 15:50:00,53.58,53.58,53.17,53.26,462300.0,35.9458,35.9458,35.6707,35.7311,462300.0
2009-09-23 15:55:00,53.26,53.31,53.11,53.17,464600.0,35.7311,35.7646,35.6304,35.6707,464600.0
2009-09-24 09:30:00,53.28,53.8,53.21,53.75,316000.0,35.7445,36.0933,35.6975,36.0598,316000.0
2009-09-24 09:35:00,53.76,53.76,53.31,53.52,215500.0,36.0665,36.0665,35.7646,35.9055,215500.0
2009-09-24 09:40:00,53.49,53.61,53.22,53.22,121100.0,35.8854,35.9659,35.7042,35.7042,121100.0
2009-09-24 09:45:00,53.24,53.25,53.07,53.18,204300.0,35.7177,35.7244,35.6036,35.6774,204300.0
2009-09-24 09:50:00,53.19,53.37,53.04,53.04,110300.0,35.6841,35.8049,35.5835,35.5835,110300.0
2009-09-24 09:55:00,53.04,53.14,52.92,53.03,130900.0,35.5835,35.6506,35.503,35.5768,130900.0
2009-09-24 10:00:00,53.04,53.06,52.36,52.49,412000.0,35.5835,35.5969,35.1273,35.2145,412000.0
2009-09-24 10:05:00,52.49,52.51,51.84,51.95,442800.0,35.2145,35.2279,34.7784,34.8522,442800.0
2009-09-24 10:10:00,51.92,52.16,51.91,52.01,280900.0,34.8321,34.9931,34.8254,34.8925,280900.0
2009-09-24 10:15:00,52.0,52.0,51.65,51.68,300400.0,34.8858,34.8858,34.651,34.6711,300400.0
2009-09-24 10:20:00,51.67,52.04,51.57,52.0,280900.0,34.6644,34.9126,34.5973,34.8858,280900.0
2009-09-24 10:25:00,52.01,52.07,51.9,51.91,124800.0,34.8925,34.9327,34.8187,34.8254,124800.0
2009-09-24 10:30:00,51.93,51.94,51.57,51.6,255800.0,34.8388,34.8455,34.5973,34.6174,255800.0
2009-09-24 10:35:00,51.6,51.72,51.51,51.56,311700.0,34.6174,34.6979,34.557,34.5906,311700.0
2009-09-24 10:40:00,51.55,51.56,51.28,51.4,255700.0,34.5839,34.5906,34.4027,34.4832,255700.0
2009-09-24 10:45:00,51.41,51.67,51.31,51.51,249500.0,34.4899,34.6644,34.4229,34.557,249500.0
2009-09-24 10:50:00,51.49,51.67,51.38,51.5,128300.0,34.5436,34.6644,34.4698,34.5503,128300.0
2009-09-24 10:55:00,51.5,51.81,51.49,51.73,198500.0,34.5503,34.7583,34.5436,34.7046,198500.0
2009-09-24 11:00:00,51.73,51.77,51.66,51.7,55200.0,34.7046,34.7315,34.6577,34.6845,55200.0
2009-09-24 11:05:00,51.7,51.78,51.66,51.72,73900.0,34.6845,34.7382,34.6577,34.6979,73900.0
2009-09-24 11:10:00,51.72,51.96,51.7,51.9,91800.0,34.6979,34.8589,34.6845,34.8187,91800.0
2009-09-24 11:15:00,51.88,51.93,51.76,51.89,76300.0,34.8053,34.8388,34.7247,34.812,76300.0
2009-09-24 11:20:00,51.9,51.93,51.71,51.74,71500.0,34.8187,34.8388,34.6912,34.7113,71500.0
2009-09-24 11:25:00,51.74,51.76,51.61,51.67,108100.0,34.7113,34.7247,34.6241,34.6644,108100.0
2009-09-24 11:30:00,51.67,51.69,51.47,51.47,181000.0,34.6644,34.6778,34.5302,34.5302,181000.0
2009-09-24 11:35:00,51.46,51.47,51.29,51.31,121900.0,34.5235,34.5302,34.4094,34.4229,121900.0
2009-09-24 11:40:00,51.31,51.37,51.18,51.37,171900.0,34.4229,34.4631,34.3356,34.4631,171900.0
2009-09-24 11:45:00,51.37,51.46,51.31,51.41,121100.0,34.4631,34.5235,34.4229,34.4899,121100.0
2009-09-24 11:50:00,51.41,51.51,51.25,51.39,86500.0,34.4899,34.557,34.3826,34.4765,86500.0
2009-09-24 11:55:00,51.39,51.42,51.26,51.3,97900.0,34.4765,34.4966,34.3893,34.4161,97900.0
2009-09-24 12:00:00,51.28,51.4,51.21,51.36,114700.0,34.4027,34.4832,34.3558,34.4564,114700.0
2009-09-24 12:05:00,51.39,51.55,51.39,51.53,87100.0,34.4765,34.5839,34.4765,34.5704,87100.0
2009-09-24 12:10:00,51.53,51.63,51.53,51.63,49700.0,34.5704,34.6375,34.5704,34.6375,49700.0
2009-09-24 12:15:00,51.6,51.68,51.56,51.67,50900.0,34.6174,34.6711,34.5906,34.6644,50900.0
2009-09-24 12:20:00,51.67,51.74,51.6,51.67,68700.0,34.6644,34.7113,34.6174,34.6644,68700.0
2009-09-24 12:25:00,51.67,51.68,51.43,51.47,96700.0,34.6644,34.6711,34.5034,34.5302,96700.0
2009-09-24 12:30:00,51.47,51.58,51.47,51.5,35700.0,34.5302,34.604,34.5302,34.5503,35700.0
2009-09-24 12:35:00,51.5,51.63,51.45,51.61,70100.0,34.5503,34.6375,34.5168,34.6241,70100.0
2009-09-24 12:40:00,51.61,51.74,51.59,51.72,37300.0,34.6241,34.7113,34.6107,34.6979,37300.0
2009-09-24 12:45:00,51.72,51.73,51.54,51.63,64700.0,34.6979,34.7046,34.5772,34.6375,64700.0
2009-09-24 12:50:00,51.63,51.76,51.58,51.64,41000.0,34.6375,34.7247,34.604,34.6442,41000.0
2009-09-24 12:55:00,51.64,51.64,51.45,51.57,43600.0,34.6442,34.6442,34.5168,34.5973,43600.0
2009-09-24 13:00:00,51.57,51.71,51.56,51.67,41400.0,34.5973,34.6912,34.5906,34.6644,41400.0
2009-09-24 13:05:00,51.67,51.72,51.61,51.67,47200.0,34.6644,34.6979,34.6241,34.6644,47200.0
2009-09-24 13:10:00,51.68,51.78,51.63,51.76,70800.0,34.6711,34.7382,34.6375,34.7247,70800.0
2009-09-24 13:15:00,51.76,51.79,51.51,51.53,98500.0,34.7247,34.7449,34.557,34.5704,98500.0
2009-09-24 13:20:00,51.53,51.54,51.45,51.51,93100.0,34.5704,34.5772,34.5168,34.557,93100.0
2009-09-24 13:25:00,51.51,51.51,51.4,51.44,59900.0,34.557,34.557,34.4832,34.5101,59900.0
2009-09-24 13:30:00,51.45,51.5,51.38,51.5,65900.0,34.5168,34.5503,34.4698,34.5503,65900.0
2009-09-24 13:35:00,51.49,51.53,51.32,51.37,63500.0,34.5436,34.5704,34.4296,34.4631,63500.0
2009-09-24 13:40:00,51.37,51.42,51.2,51.29,104200.0,34.4631,34.4966,34.3491,34.4094,104200.0
2009-09-24 13:45:00,51.28,51.44,51.27,51.41,105700.0,34.4027,34.5101,34.396,34.4899,105700.0
2009-09-24 13:50:00,51.41,51.43,51.29,51.31,83000.0,34.4899,34.5034,34.4094,34.4229,83000.0
2009-09-24 13:55:00,51.32,51.4,51.32,51.34,63200.0,34.4296,34.4832,34.4296,34.443,63200.0
2009-09-24 14:00:00,51.35,51.44,51.31,51.41,77800.0,34.4497,34.5101,34.4229,34.4899,77800.0
2009-09-24 14:05:00,51.41,51.41,51.22,51.22,85400.0,34.4899,34.4899,34.3625,34.3625,85400.0
2009-09-24 14:10:00,51.23,51.3,51.2,51.22,62300.0,34.3692,34.4161,34.3491,34.3625,62300.0
2009-09-24 14:15:00,51.24,51.25,51.13,51.23,137100.0,34.3759,34.3826,34.3021,34.3692,137100.0
2009-09-24 14:20:00,51.23,51.28,51.1,51.12,113100.0,34.3692,34.4027,34.282,34.2954,113100.0
2009-09-24 14:25:00,51.15,51.28,51.15,51.22,55100.0,34.3155,34.4027,34.3155,34.3625,55100.0
2009-09-24 14:30:00,51.22,51.35,51.22,51.32,80300.0,34.3625,34.4497,34.3625,34.4296,80300.0
2009-09-24 14:35:00,51.31,51.46,51.3,51.46,67600.0,34.4229,34.5235,34.4161,34.5235,67600.0
2009-09-24 14:40:00,51.45,51.5,51.37,51.37,89200.0,34.5168,34.5503,34.4631,34.4631,89200.0
2009-09-24 14:45:00,51.36,51.41,51.3,51.33,79700.0,34.4564,34.4899,34.4161,34.4363,79700.0
2009-09-24 14:50:00,51.34,51.46,51.3,51.46,66200.0,34.443,34.5235,34.4161,34.5235,66200.0
2009-09-24 14:55:00,51.45,51.69,51.44,51.68,148800.0,34.5168,34.6778,34.5101,34.6711,148800.0
2009-09-24 15:00:00,51.68,51.79,51.67,51.75,179100.0,34.6711,34.7449,34.6644,34.718,179100.0
2009-09-24 15:05:00,51.75,51.83,51.62,51.66,190800.0,34.718,34.7717,34.6308,34.6577,190800.0
2009-09-24 15:10:00,51.66,52.01,51.63,52.01,298800.0,34.6577,34.8925,34.6375,34.8925,298800.0
2009-09-24 15:15:00,51.98,52.06,51.96,51.98,252800.0,34.8723,34.926,34.8589,34.8723,252800.0
2009-09-24 15:20:00,51.96,52.13,51.88,52.02,195900.0,34.8589,34.973,34.8053,34.8992,195900.0
2009-09-24 15:25:00,52.03,52.08,51.92,51.96,161100.0,34.9059,34.9394,34.8321,34.8589,161100.0
2009-09-24 15:30:00,51.96,52.1,51.86,51.91,132200.0,34.8589,34.9528,34.7918,34.8254,132200.0
2009-09-24 15:35:00,51.92,51.94,51.72,51.77,121900.0,34.8321,34.8455,34.6979,34.7315,121900.0
2009-09-24 15:40:00,51.77,51.94,51.72,51.9,135700.0,34.7315,34.8455,34.6979,34.8187,135700.0
2009-09-24 15:45:00,51.91,52.09,51.91,52.0,210000.0,34.8254,34.9461,34.8254,34.8858,210000.0
2009-09-24 15:50:00,52.01,52.14,51.9,51.92,228500.0,34.8925,34.9797,34.8187,34.8321,228500.0
2009-09-24 15:55:00,51.91,51.97,51.76,51.81,497200.0,34.8254,34.8656,34.7247,34.7583,497200.0
2009-09-25 09:30:00,52.17,52.3,51.75,52.16,477700.0,34.9998,35.087,34.718,34.9931,477700.0
2009-09-25 09:35:00,52.15,52.22,51.96,52.12,270600.0,34.9864,35.0334,34.8589,34.9663,270600.0
2009-09-25 09:40:00,52.13,52.43,52.03,52.41,298500.0,34.973,35.1742,34.9059,35.1608,298500.0
2009-09-25 09:45:00,52.39,52.72,52.25,52.25,339700.0,35.1474,35.3688,35.0535,35.0535,339700.0
2009-09-25 09:50:00,52.25,52.26,51.91,52.02,320500.0,35.0535,35.0602,34.8254,34.8992,320500.0
2009-09-25 09:55:00,52.02,52.5,52.01,52.09,254700.0,34.8992,35.2212,34.8925,34.9461,254700.0
2009-09-25 10:00:00,52.09,52.4,51.86,52.23,272100.0,34.9461,35.1541,34.7918,35.0401,272100.0
2009-09-25 10:05:00,52.24,52.54,52.22,52.52,175500.0,35.0468,35.248,35.0334,35.2346,175500.0
2009-09-25 10:10:00,52.52,52.59,52.32,52.35,143400.0,35.2346,35.2816,35.1004,35.1206,143400.0
2009-09-25 10:15:00,52.36,52.54,52.34,52.5,84300.0,35.1273,35.248,35.1139,35.2212,84300.0
2009-09-25 10:20:00,52.51,52.54,52.23,52.26,95800.0,35.2279,35.248,35.0401,35.0602,95800.0
2009-09-25 10:25:00,52.26,52.28,52.07,52.21,152300.0,35.0602,35.0736,34.9327,35.0266,152300.0
2009-09-25 10:30:00,52.22,52.27,52.06,52.07,120400.0,35.0334,35.0669,34.926,34.9327,120400.0
2009-09-25 10:35:00,52.07,52.1,51.9,51.9,115500.0,34.9327,34.9528,34.8187,34.8187,115500.0
2009-09-25 10:40:00,51.9,51.95,51.8,51.86,151700.0,34.8187,34.8522,34.7516,34.7918,151700.0
2009-09-25 10:45:00,51.86,51.98,51.72,51.76,215800.0,34.7918,34.8723,34.6979,34.7247,215800.0
2009-09-25 10:50:00,51.75,51.95,51.75,51.86,138900.0,34.718,34.8522,34.718,34.7918,138900.0
2009-09-25 10:55:00,51.85,52.06,51.83,52.0,95000.0,34.7851,34.926,34.7717,34.8858,95000.0
2009-09-25 11:00:00,52.0,52.02,51.86,51.97,91400.0,34.8858,34.8992,34.7918,34.8656,91400.0
2009-09-25 11:05:00,51.98,52.12,51.89,51.96,73700.0,34.8723,34.9663,34.812,34.8589,73700.0
2009-09-25 11:10:00,51.94,51.95,51.75,51.88,80900.0,34.8455,34.8522,34.718,34.8053,80900.0
2009-09-25 11:15:00,51.88,51.89,51.75,51.81,50400.0,34.8053,34.812,34.718,34.7583,50400.0
2009-09-25 11:20:00,51.81,51.86,51.75,51.78,77600.0,34.7583,34.7918,34.718,34.7382,77600.0
2009-09-25 11:25:00,51.77,51.77,51.67,51.69,91700.0,34.7315,34.7315,34.6644,34.6778,91700.0
2009-09-25 11:30:00,51.7,51.71,51.57,51.6,79700.0,34.6845,34.6912,34.5973,34.6174,79700.0
2009-09-25 11:35:00,51.61,51.69,51.52,51.67,103500.0,34.6241,34.6778,34.5637,34.6644,103500.0
2009-09-25 11:40:00,51.66,51.79,51.61,51.74,87800.0,34.6577,34.7449,34.6241,34.7113,87800.0
2009-09-25 11:45:00,51.74,51.74,51.58,51.71,56200.0,34.7113,34.7113,34.604,34.6912,56200.0
2009-09-25 11:50:00,51.72,51.77,51.65,51.65,43900.0,34.6979,34.7315,34.651,34.651,43900.0
2009-09-25 11:55:00,51.65,51.65,51.45,51.48,121400.0,34.651,34.651,34.5168,34.5369,121400.0
2009-09-25 12:00:00,51.47,51.55,51.38,51.51,93700.0,34.5302,34.5839,34.4698,34.557,93700.0
2009-09-25 12:05:00,51.5,51.57,51.45,51.49,30400.0,34.5503,34.5973,34.5168,34.5436,30400.0
2009-09-25 12:10:00,51.5,51.59,51.47,51.48,48800.0,34.5503,34.6107,34.5302,34.5369,48800.0
2009-09-25 12:15:00,51.48,51.48,51.25,51.28,115900.0,34.5369,34.5369,34.3826,34.4027,115900.0
2009-09-25 12:20:00,51.29,51.29,51.16,51.18,151700.0,34.4094,34.4094,34.3222,34.3356,151700.0
2009-09-25 12:25:00,51.2,51.26,51.16,51.24,85500.0,34.3491,34.3893,34.3222,34.3759,85500.0
2009-09-25 12:30:00,51.23,51.3,51.23,51.23,36400.0,34.3692,34.4161,34.3692,34.3692,36400.0
2009-09-25 12:35:00,51.24,51.31,51.16,51.23,62700.0,34.3759,34.4229,34.3222,34.3692,62700.0
2009-09-25 12:40:00,51.22,51.27,51.19,51.27,46700.0,34.3625,34.396,34.3423,34.396,46700.0
2009-09-25 12:45:00,51.27,51.28,51.17,51.18,83500.0,34.396,34.4027,34.3289,34.3356,83500.0
2009-09-25 12:50:00,51.18,51.29,51.17,51.24,61900.0,34.3356,34.4094,34.3289,34.3759,61900.0
2009-09-25 12:55:00,51.24,51.28,51.2,51.22,37800.0,34.3759,34.4027,34.3491,34.3625,37800.0
2009-09-25 13:00:00,51.25,51.37,51.19,51.36,79400.0,34.3826,34.4631,34.3423,34.4564,79400.0
2009-09-25 13:05:00,51.37,51.4,51.32,51.34,48700.0,34.4631,34.4832,34.4296,34.443,48700.0
2009-09-25 13:10:00,51.34,51.38,51.24,51.36,55400.0,34.443,34.4698,34.3759,34.4564,55400.0
2009-09-25 13:15:00,51.35,51.37,51.27,51.29,58700.0,34.4497,34.4631,34.396,34.4094,58700.0
2009-09-25 13:20:00,51.28,51.34,51.19,51.24,71700.0,34.4027,34.443,34.3423,34.3759,71700.0
2009-09-25 13:25:00,51.25,51.33,51.17,51.31,135600.0,34.3826,34.4363,34.3289,34.4229,135600.0
2009-09-25 13:30:00,51.31,51.36,51.26,51.3,79900.0,34.4229,34.4564,34.3893,34.4161,79900.0
2009-09-25 13:35:00,51.3,51.4,51.28,51.36,88200.0,34.4161,34.4832,34.4027,34.4564,88200.0
2009-09-25 13:40:00,51.36,51.45,51.35,51.36,69400.0,34.4564,34.5168,34.4497,34.4564,69400.0
2009-09-25 13:45:00,51.37,51.42,51.33,51.34,71300.0,34.4631,34.4966,34.4363,34.443,71300.0
2009-09-25 13:50:00,51.34,51.5,51.33,51.49,90700.0,34.443,34.5503,34.4363,34.5436,90700.0
2009-09-25 13:55:00,51.49,51.62,51.43,51.6,180600.0,34.5436,34.6308,34.5034,34.6174,180600.0
2009-09-25 14:00:00,51.63,51.66,51.49,51.49,199400.0,34.6375,34.6577,34.5436,34.5436,199400.0
2009-09-25 14:05:00,51.5,51.55,51.44,51.45,83800.0,34.5503,34.5839,34.5101,34.5168,83800.0
2009-09-25 14:10:00,51.45,51.49,51.36,51.37,105500.0,34.5168,34.5436,34.4564,34.4631,105500.0
2009-09-25 14:15:00,51.37,51.41,51.27,51.29,150300.0,34.4631,34.4899,34.396,34.4094,150300.0
2009-09-25 14:20:00,51.28,51.36,51.2,51.22,137800.0,34.4027,34.4564,34.3491,34.3625,137800.0
2009-09-25 14:25:00,51.21,51.31,51.19,51.25,78000.0,34.3558,34.4229,34.3423,34.3826,78000.0
2009-09-25 14:30:00,51.24,51.24,51.17,51.18,99000.0,34.3759,34.3759,34.3289,34.3356,99000.0
2009-09-25 14:35:00,51.19,51.26,51.16,51.24,119100.0,34.3423,34.3893,34.3222,34.3759,119100.0
2009-09-25 14:40:00,51.24,51.24,51.11,51.16,128200.0,34.3759,34.3759,34.2887,34.3222,128200.0
2009-09-25 14:45:00,51.17,51.24,51.12,51.14,95400.0,34.3289,34.3759,34.2954,34.3088,95400.0
2009-09-25 14:50:00,51.15,51.33,51.12,51.3,101900.0,34.3155,34.4363,34.2954,34.4161,101900.0
2009-09-25 14:55:00,51.3,51.41,51.24,51.35,112700.0,34.4161,34.4899,34.3759,34.4497,112700.0
2009-09-25 15:00:00,51.35,51.35,51.22,51.23,113900.0,34.4497,34.4497,34.3625,34.3692,113900.0
2009-09-25 15:05:00,51.23,51.26,51.14,51.16,142700.0,34.3692,34.3893,34.3088,34.3222,142700.0
2009-09-25 15:10:00,51.16,51.23,51.13,51.19,74500.0,34.3222,34.3692,34.3021,34.3423,74500.0
2009-09-25 15:15:00,51.19,51.2,51.11,51.18,91200.0,34.3423,34.3491,34.2887,34.3356,91200.0
2009-09-25 15:20:00,51.17,51.27,51.16,51.19,99300.0,34.3289,34.396,34.3222,34.3423,99300.0
2009-09-25 15:25:00,51.21,51.29,51.15,51.28,77700.0,34.3558,34.4094,34.3155,34.4027,77700.0
2009-09-25 15:30:00,51.28,51.3,51.2,51.26,107100.0,34.4027,34.4161,34.3491,34.3893,107100.0
2009-09-25 15:35:00,51.26,51.31,51.15,51.16,183100.0,34.3893,34.4229,34.3155,34.3222,183100.0
2009-09-25 15:40:00,51.16,51.19,51.05,51.14,236600.0,34.3222,34.3423,34.2484,34.3088,236600.0
2009-09-25 15:45:00,51.14,51.25,51.05,51.23,256200.0,34.3088,34.3826,34.2484,34.3692,256200.0
2009-09-25 15:50:00,51.23,51.34,51.21,51.28,212500.0,34.3692,34.443,34.3558,34.4027,212500.0
2009-09-25 15:55:00,51.28,51.32,51.12,51.2,430200.0,34.4027,34.4296,34.2954,34.3491,430200.0
2009-09-28 09:30:00,51.75,51.94,51.6,51.74,312100.0,34.718,34.8455,34.6174,34.7113,312100.0
2009-09-28 09:35:00,51.78,51.83,51.3,51.36,171800.0,34.7382,34.7717,34.4161,34.4564,171800.0
2009-09-28 09:40:00,51.36,51.66,51.25,51.66,177500.0,34.4564,34.6577,34.3826,34.6577,177500.0
2009-09-28 09:45:00,51.64,51.8,51.57,51.69,222200.0,34.6442,34.7516,34.5973,34.6778,222200.0
2009-09-28 09:50:00,51.69,51.89,51.67,51.84,119500.0,34.6778,34.812,34.6644,34.7784,119500.0
2009-09-28 09:55:00,51.85,51.86,51.65,51.77,130000.0,34.7851,34.7918,34.651,34.7315,130000.0
2009-09-28 10:00:00,51.75,52.1,51.75,52.05,223200.0,34.718,34.9528,34.718,34.9193,223200.0
2009-09-28 10:05:00,52.05,52.1,51.89,52.03,167700.0,34.9193,34.9528,34.812,34.9059,167700.0
2009-09-28 10:10:00,52.01,52.04,51.89,51.9,73100.0,34.8925,34.9126,34.812,34.8187,73100.0
2009-09-28 10:15:00,51.9,52.0,51.8,51.84,73100.0,34.8187,34.8858,34.7516,34.7784,73100.0
2009-09-28 10:20:00,51.83,51.9,51.74,51.88,75000.0,34.7717,34.8187,34.7113,34.8053,75000.0
2009-09-28 10:25:00,51.88,51.95,51.88,51.92,54300.0,34.8053,34.8522,34.8053,34.8321,54300.0
2009-09-28 10:30:00,51.91,52.15,51.9,52.05,156200.0,34.8254,34.9864,34.8187,34.9193,156200.0
2009-09-28 10:35:00,52.05,52.14,52.05,52.08,123200.0,34.9193,34.9797,34.9193,34.9394,123200.0
2009-09-28 10:40:00,52.07,52.1,51.98,51.99,60400.0,34.9327,34.9528,34.8723,34.8791,60400.0
2009-09-28 10:45:00,52.0,52.02,51.95,51.99,63600.0,34.8858,34.8992,34.8522,34.8791,63600.0
2009-09-28 10:50:00,51.97,52.05,51.89,51.89,56800.0,34.8656,34.9193,34.812,34.812,56800.0
2009-09-28 10:55:00,51.91,52.04,51.89,52.01,41000.0,34.8254,34.9126,34.812,34.8925,41000.0
2009-09-28 11:00:00,52.0,52.08,51.97,52.07,77700.0,34.8858,34.9394,34.8656,34.9327,77700.0
2009-09-28 11:05:00,52.04,52.1,52.01,52.01,96400.0,34.9126,34.9528,34.8925,34.8925,96400.0
2009-09-28 11:10:00,52.02,52.02,51.85,51.86,58800.0,34.8992,34.8992,34.7851,34.7918,58800.0
2009-09-28 11:15:00,51.86,51.88,51.8,51.83,40800.0,34.7918,34.8053,34.7516,34.7717,40800.0
2009-09-28 11:20:00,51.82,51.96,51.82,51.89,51300.0,34.765,34.8589,34.765,34.812,51300.0
2009-09-28 11:25:00,51.9,52.0,51.89,51.99,54100.0,34.8187,34.8858,34.812,34.8791,54100.0
2009-09-28 11:30:00,51.99,52.03,51.91,51.97,55400.0,34.8791,34.9059,34.8254,34.8656,55400.0
2009-09-28 11:35:00,51.95,51.99,51.88,51.98,28400.0,34.8522,34.8791,34.8053,34.8723,28400.0
2009-09-28 11:40:00,51.98,52.02,51.91,51.96,68300.0,34.8723,34.8992,34.8254,34.8589,68300.0
2009-09-28 11:45:00,51.95,52.02,51.95,52.01,42800.0,34.8522,34.8992,34.8522,34.8925,42800.0
2009-09-28 11:50:00,52.01,52.07,51.98,52.04,73800.0,34.8925,34.9327,34.8723,34.9126,73800.0
2009-09-28 11:55:00,52.04,52.04,51.93,51.95,30500.0,34.9126,34.9126,34.8388,34.8522,30500.0
2009-09-28 12:00:00,51.93,52.06,51.91,52.04,49300.0,34.8388,34.926,34.8254,34.9126,49300.0
2009-09-28 12:05:00,52.03,52.15,52.0,52.08,87000.0,34.9059,34.9864,34.8858,34.9394,87000.0
2009-09-28 12:10:00,52.12,52.15,52.08,52.09,30000.0,34.9663,34.9864,34.9394,34.9461,30000.0
2009-09-28 12:15:00,52.1,52.17,52.1,52.16,28900.0,34.9528,34.9998,34.9528,34.9931,28900.0
2009-09-28 12:20:00,52.17,52.22,52.12,52.18,105900.0,34.9998,35.0334,34.9663,35.0065,105900.0
2009-09-28 12:25:00,52.19,52.25,52.17,52.22,67500.0,35.0132,35.0535,34.9998,35.0334,67500.0
2009-09-28 12:30:00,52.23,52.24,52.17,52.19,27900.0,35.0401,35.0468,34.9998,35.0132,27900.0
2009-09-28 12:35:00,52.19,52.19,52.15,52.16,20600.0,35.0132,35.0132,34.9864,34.9931,20600.0
2009-09-28 12:40:00,52.17,52.25,52.15,52.21,30200.0,34.9998,35.0535,34.9864,35.0266,30200.0
2009-09-28 12:45:00,52.21,52.22,52.17,52.2,16200.0,35.0266,35.0334,34.9998,35.0199,16200.0
2009-09-28 12:50:00,52.2,52.25,52.14,52.14,31800.0,35.0199,35.0535,34.9797,34.9797,31800.0
2009-09-28 12:55:00,52.15,52.18,52.04,52.13,49000.0,34.9864,35.0065,34.9126,34.973,49000.0
2009-09-28 13:00:00,52.13,52.17,52.11,52.15,36800.0,34.973,34.9998,34.9596,34.9864,36800.0
2009-09-28 13:05:00,52.13,52.22,52.12,52.22,30100.0,34.973,35.0334,34.9663,35.0334,30100.0
2009-09-28 13:10:00,52.22,52.27,52.21,52.27,34300.0,35.0334,35.0669,35.0266,35.0669,34300.0
2009-09-28 13:15:00,52.27,52.3,52.18,52.21,58100.0,35.0669,35.087,35.0065,35.0266,58100.0
2009-09-28 13:20:00,52.22,52.28,52.18,52.28,22300.0,35.0334,35.0736,35.0065,35.0736,22300.0
2009-09-28 13:25:00,52.28,52.34,52.24,52.28,45100.0,35.0736,35.1139,35.0468,35.0736,45100.0
2009-09-28 13:30:00,52.28,52.37,52.28,52.29,60600.0,35.0736,35.134,35.0736,35.0803,60600.0
2009-09-28 13:35:00,52.29,52.3,52.23,52.28,28600.0,35.0803,35.087,35.0401,35.0736,28600.0
2009-09-28 13:40:00,52.28,52.39,52.28,52.37,89600.0,35.0736,35.1474,35.0736,35.134,89600.0
2009-09-28 13:45:00,52.36,52.38,52.27,52.27,33600.0,35.1273,35.1407,35.0669,35.0669,33600.0
2009-09-28 13:50:00,52.27,52.3,52.18,52.19,28000.0,35.0669,35.087,35.0065,35.0132,28000.0
2009-09-28 13:55:00,52.19,52.23,52.15,52.19,44000.0,35.0132,35.0401,34.9864,35.0132,44000.0
2009-09-28 14:00:00,52.22,52.3,52.21,52.29,26500.0,35.0334,35.087,35.0266,35.0803,26500.0
2009-09-28 14:05:00,52.28,52.3,52.18,52.2,35600.0,35.0736,35.087,35.0065,35.0199,35600.0
2009-09-28 14:10:00,52.2,52.27,52.17,52.22,62800.0,35.0199,35.0669,34.9998,35.0334,62800.0
2009-09-28 14:15:00,52.23,52.34,52.19,52.32,44400.0,35.0401,35.1139,35.0132,35.1004,44400.0
2009-09-28 14:20:00,52.31,52.33,52.26,52.3,35900.0,35.0937,35.1072,35.0602,35.087,35900.0
2009-09-28 14:25:00,52.31,52.4,52.25,52.33,43500.0,35.0937,35.1541,35.0535,35.1072,43500.0
2009-09-28 14:30:00,52.35,52.35,52.27,52.3,35600.0,35.1206,35.1206,35.0669,35.087,35600.0
2009-09-28 14:35:00,52.3,52.31,52.19,52.27,51700.0,35.087,35.0937,35.0132,35.0669,51700.0
2009-09-28 14:40:00,52.28,52.34,52.24,52.29,32300.0,35.0736,35.1139,35.0468,35.0803,32300.0
2009-09-28 14:45:00,52.3,52.32,52.2,52.22,31100.0,35.087,35.1004,35.0199,35.0334,31100.0
2009-09-28 14:50:00,52.22,52.27,52.2,52.2,26500.0,35.0334,35.0669,35.0199,35.0199,26500.0
2009-09-28 14:55:00,52.21,52.25,52.12,52.14,39200.0,35.0266,35.0535,34.9663,34.9797,39200.0
2009-09-28 15:00:00,52.15,52.15,52.0,52.09,84200.0,34.9864,34.9864,34.8858,34.9461,84200.0
2009-09-28 15:05:00,52.09,52.17,52.09,52.16,47700.0,34.9461,34.9998,34.9461,34.9931,47700.0
2009-09-28 15:10:00,52.16,52.18,52.06,52.1,63500.0,34.9931,35.0065,34.926,34.9528,63500.0
2009-09-28 15:15:00,52.1,52.14,52.01,52.1,89900.0,34.9528,34.9797,34.8925,34.9528,89900.0
2009-09-28 15:20:00,52.1,52.21,52.09,52.12,66600.0,34.9528,35.0266,34.9461,34.9663,66600.0
2009-09-28 15:25:00,52.13,52.2,52.11,52.17,66600.0,34.973,35.0199,34.9596,34.9998,66600.0
2009-09-28 15:30:00,52.14,52.25,52.06,52.25,96800.0,34.9797,35.0535,34.926,35.0535,96800.0
2009-09-28 15:35:00,52.25,52.26,52.2,52.23,90700.0,35.0535,35.0602,35.0199,35.0401,90700.0
2009-09-28 15:40:00,52.24,52.25,52.16,52.19,110100.0,35.0468,35.0535,34.9931,35.0132,110100.0
2009-09-28 15:45:00,52.19,52.19,52.02,52.03,144000.0,35.0132,35.0132,34.8992,34.9059,144000.0
2009-09-28 15:50:00,52.03,52.18,52.02,52.1,125800.0,34.9059,35.0065,34.8992,34.9528,125800.0
2009-09-28 15:55:00,52.09,52.2,52.06,52.19,250500.0,34.9461,35.0199,34.926,35.0132,250500.0
2009-09-29 09:30:00,52.23,52.44,52.11,52.36,215200.0,35.0401,35.1809,34.9596,35.1273,215200.0
2009-09-29 09:35:00,52.37,52.86,52.32,52.59,255600.0,35.134,35.4627,35.1004,35.2816,255600.0
2009-09-29 09:40:00,52.57,52.89,52.55,52.67,237600.0,35.2682,35.4828,35.2547,35.3352,237600.0
2009-09-29 09:45:00,52.67,52.8,52.43,52.46,169600.0,35.3352,35.4225,35.1742,35.1944,169600.0
2009-09-29 09:50:00,52.42,52.55,52.21,52.21,195800.0,35.1675,35.2547,35.0266,35.0266,195800.0
2009-09-29 09:55:00,52.24,52.55,52.21,52.38,153600.0,35.0468,35.2547,35.0266,35.1407,153600.0
2009-09-29 10:00:00,52.37,52.38,51.7,51.99,444400.0,35.134,35.1407,34.6845,34.8791,444400.0
2009-09-29 10:05:00,51.99,52.23,51.99,52.23,232400.0,34.8791,35.0401,34.8791,35.0401,232400.0
2009-09-29 10:10:00,52.23,52.23,51.97,52.15,132500.0,35.0401,35.0401,34.8656,34.9864,132500.0
2009-09-29 10:15:00,52.15,52.22,52.0,52.05,87200.0,34.9864,35.0334,34.8858,34.9193,87200.0
2009-09-29 10:20:00,52.04,52.08,51.85,51.89,104100.0,34.9126,34.9394,34.7851,34.812,104100.0
2009-09-29 10:25:00,51.9,52.11,51.9,52.08,49700.0,34.8187,34.9596,34.8187,34.9394,49700.0
2009-09-29 10:30:00,52.08,52.15,51.96,51.99,50800.0,34.9394,34.9864,34.8589,34.8791,50800.0
2009-09-29 10:35:00,52.0,52.17,51.95,52.16,75100.0,34.8858,34.9998,34.8522,34.9931,75100.0
2009-09-29 10:40:00,52.15,52.21,51.94,51.94,57700.0,34.9864,35.0266,34.8455,34.8455,57700.0
2009-09-29 10:45:00,51.92,52.07,51.92,52.01,54900.0,34.8321,34.9327,34.8321,34.8925,54900.0
2009-09-29 10:50:00,52.03,52.04,51.85,51.95,90500.0,34.9059,34.9126,34.7851,34.8522,90500.0
2009-09-29 10:55:00,51.93,52.03,51.8,51.81,98100.0,34.8388,34.9059,34.7516,34.7583,98100.0
2009-09-29 11:00:00,51.8,51.85,51.65,51.71,112700.0,34.7516,34.7851,34.651,34.6912,112700.0
2009-09-29 11:05:00,51.69,51.75,51.68,51.69,58100.0,34.6778,34.718,34.6711,34.6778,58100.0
2009-09-29 11:10:00,51.67,51.76,51.67,51.69,52100.0,34.6644,34.7247,34.6644,34.6778,52100.0
2009-09-29 11:15:00,51.7,51.7,51.58,51.67,107100.0,34.6845,34.6845,34.604,34.6644,107100.0
2009-09-29 11:20:00,51.67,51.71,51.61,51.67,64900.0,34.6644,34.6912,34.6241,34.6644,64900.0
2009-09-29 11:25:00,51.7,51.83,51.69,51.8,75800.0,34.6845,34.7717,34.6778,34.7516,75800.0
2009-09-29 11:30:00,51.81,51.88,51.72,51.78,66900.0,34.7583,34.8053,34.6979,34.7382,66900.0
2009-09-29 11:35:00,51.78,51.79,51.66,51.66,38700.0,34.7382,34.7449,34.6577,34.6577,38700.0
2009-09-29 11:40:00,51.66,51.68,51.58,51.63,65700.0,34.6577,34.6711,34.604,34.6375,65700.0
2009-09-29 11:45:00,51.62,51.65,51.5,51.6,99000.0,34.6308,34.651,34.5503,34.6174,99000.0
2009-09-29 11:50:00,51.6,51.6,51.49,51.59,66200.0,34.6174,34.6174,34.5436,34.6107,66200.0
2009-09-29 11:55:00,51.59,51.65,51.54,51.58,49800.0,34.6107,34.651,34.5772,34.604,49800.0
2009-09-29 12:00:00,51.59,51.72,51.58,51.68,63100.0,34.6107,34.6979,34.604,34.6711,63100.0
2009-09-29 12:05:00,51.68,51.79,51.67,51.76,61000.0,34.6711,34.7449,34.6644,34.7247,61000.0
2009-09-29 12:10:00,51.77,51.9,51.71,51.9,90100.0,34.7315,34.8187,34.6912,34.8187,90100.0
2009-09-29 12:15:00,51.89,51.9,51.76,51.77,42200.0,34.812,34.8187,34.7247,34.7315,42200.0
2009-09-29 12:20:00,51.77,51.78,51.61,51.61,63600.0,34.7315,34.7382,34.6241,34.6241,63600.0
2009-09-29 12:25:00,51.62,51.72,51.61,51.67,30600.0,34.6308,34.6979,34.6241,34.6644,30600.0
2009-09-29 12:30:00,51.69,51.74,51.64,51.73,32700.0,34.6778,34.7113,34.6442,34.7046,32700.0
2009-09-29 12:35:00,51.73,51.78,51.73,51.74,16700.0,34.7046,34.7382,34.7046,34.7113,16700.0
2009-09-29 12:40:00,51.75,51.78,51.74,51.76,11500.0,34.718,34.7382,34.7113,34.7247,11500.0
2009-09-29 12:45:00,51.75,51.86,51.74,51.82,54800.0,34.718,34.7918,34.7113,34.765,54800.0
2009-09-29 12:50:00,51.82,51.92,51.81,51.88,40800.0,34.765,34.8321,34.7583,34.8053,40800.0
2009-09-29 12:55:00,51.88,51.96,51.87,51.93,64900.0,34.8053,34.8589,34.7985,34.8388,64900.0
2009-09-29 13:00:00,51.92,52.05,51.92,52.03,108200.0,34.8321,34.9193,34.8321,34.9059,108200.0
2009-09-29 13:05:00,52.02,52.14,52.0,52.12,54100.0,34.8992,34.9797,34.8858,34.9663,54100.0
2009-09-29 13:10:00,52.12,52.26,52.09,52.2,126700.0,34.9663,35.0602,34.9461,35.0199,126700.0
2009-09-29 13:15:00,52.2,52.22,52.13,52.17,77100.0,35.0199,35.0334,34.973,34.9998,77100.0
2009-09-29 13:20:00,52.17,52.26,52.14,52.24,69300.0,34.9998,35.0602,34.9797,35.0468,69300.0
2009-09-29 13:25:00,52.24,52.24,52.15,52.19,67200.0,35.0468,35.0468,34.9864,35.0132,67200.0
2009-09-29 13:30:00,52.19,52.24,52.14,52.19,43500.0,35.0132,35.0468,34.9797,35.0132,43500.0
2009-09-29 13:35:00,52.19,52.28,52.11,52.24,80200.0,35.0132,35.0736,34.9596,35.0468,80200.0
2009-09-29 13:40:00,52.24,52.29,52.12,52.22,73000.0,35.0468,35.0803,34.9663,35.0334,73000.0
2009-09-29 13:45:00,52.23,52.28,52.15,52.15,56000.0,35.0401,35.0736,34.9864,34.9864,56000.0
2009-09-29 13:50:00,52.19,52.24,52.15,52.19,28100.0,35.0132,35.0468,34.9864,35.0132,28100.0
2009-09-29 13:55:00,52.2,52.21,52.15,52.2,48000.0,35.0199,35.0266,34.9864,35.0199,48000.0
2009-09-29 14:00:00,52.19,52.2,52.04,52.05,63400.0,35.0132,35.0199,34.9126,34.9193,63400.0
2009-09-29 14:05:00,52.05,52.07,51.94,52.01,76400.0,34.9193,34.9327,34.8455,34.8925,76400.0
2009-09-29 14:10:00,52.01,52.07,51.98,52.07,48800.0,34.8925,34.9327,34.8723,34.9327,48800.0
2009-09-29 14:15:00,52.07,52.07,52.0,52.05,41600.0,34.9327,34.9327,34.8858,34.9193,41600.0
2009-09-29 14:20:00,52.06,52.07,52.02,52.03,24400.0,34.926,34.9327,34.8992,34.9059,24400.0
2009-09-29 14:25:00,52.03,52.07,51.96,52.04,34400.0,34.9059,34.9327,34.8589,34.9126,34400.0
2009-09-29 14:30:00,52.05,52.07,51.88,51.88,45800.0,34.9193,34.9327,34.8053,34.8053,45800.0
2009-09-29 14:35:00,51.9,51.94,51.87,51.87,39000.0,34.8187,34.8455,34.7985,34.7985,39000.0
2009-09-29 14:40:00,51.87,51.89,51.84,51.84,34200.0,34.7985,34.812,34.7784,34.7784,34200.0
2009-09-29 14:45:00,51.84,51.89,51.81,51.86,41500.0,34.7784,34.812,34.7583,34.7918,41500.0
2009-09-29 14:50:00,51.86,51.99,51.83,51.97,57300.0,34.7918,34.8791,34.7717,34.8656,57300.0
2009-09-29 14:55:00,51.96,52.07,51.92,51.95,89200.0,34.8589,34.9327,34.8321,34.8522,89200.0
2009-09-29 15:00:00,51.95,52.0,51.89,51.89,42300.0,34.8522,34.8858,34.812,34.812,42300.0
2009-09-29 15:05:00,51.89,51.94,51.86,51.9,44700.0,34.812,34.8455,34.7918,34.8187,44700.0
2009-09-29 15:10:00,51.9,51.91,51.75,51.79,80100.0,34.8187,34.8254,34.718,34.7449,80100.0
2009-09-29 15:15:00,51.79,51.86,51.77,51.82,48200.0,34.7449,34.7918,34.7315,34.765,48200.0
2009-09-29 15:20:00,51.81,51.92,51.8,51.86,50800.0,34.7583,34.8321,34.7516,34.7918,50800.0
2009-09-29 15:25:00,51.85,51.88,51.68,51.68,96800.0,34.7851,34.8053,34.6711,34.6711,96800.0
2009-09-29 15:30:00,51.68,51.74,51.63,51.68,144800.0,34.6711,34.7113,34.6375,34.6711,144800.0
2009-09-29 15:35:00,51.68,51.79,51.65,51.74,149700.0,34.6711,34.7449,34.651,34.7113,149700.0
2009-09-29 15:40:00,51.74,51.88,51.73,51.86,169100.0,34.7113,34.8053,34.7046,34.7918,169100.0
2009-09-29 15:45:00,51.85,51.87,51.71,51.72,152600.0,34.7851,34.7985,34.6912,34.6979,152600.0
2009-09-29 15:50:00,51.72,51.76,51.59,51.64,214600.0,34.6979,34.7247,34.6107,34.6442,214600.0
2009-09-29 15:55:00,51.64,51.66,51.58,51.59,249800.0,34.6442,34.6577,34.604,34.6107,249800.0
2009-09-30 09:30:00,52.2,52.35,52.0,52.33,243400.0,35.0199,35.1206,34.8858,35.1072,243400.0
2009-09-30 09:35:00,52.33,52.43,52.19,52.42,174800.0,35.1072,35.1742,35.0132,35.1675,174800.0
2009-09-30 09:40:00,52.39,52.39,51.69,51.7,244600.0,35.1474,35.1474,34.6778,34.6845,244600.0
2009-09-30 09:45:00,51.68,51.68,51.16,51.16,273000.0,34.6711,34.6711,34.3222,34.3222,273000.0
2009-09-30 09:50:00,51.17,51.22,50.87,51.22,360400.0,34.3289,34.3625,34.1277,34.3625,360400.0
2009-09-30 09:55:00,51.18,51.2,50.6,50.6,333800.0,34.3356,34.3491,33.9465,33.9465,333800.0
2009-09-30 10:00:00,50.6,50.8,50.5,50.62,314000.0,33.9465,34.0807,33.8794,33.9599,314000.0
2009-09-30 10:05:00,50.65,50.65,50.37,50.42,306200.0,33.9801,33.9801,33.7922,33.8258,306200.0
2009-09-30 10:10:00,50.43,50.78,50.41,50.78,162000.0,33.8325,34.0673,33.8191,34.0673,162000.0
2009-09-30 10:15:00,50.77,50.83,50.75,50.77,163100.0,34.0606,34.1008,34.0472,34.0606,163100.0
2009-09-30 10:20:00,50.78,50.79,50.52,50.52,137900.0,34.0673,34.074,33.8929,33.8929,137900.0
2009-09-30 10:25:00,50.52,50.84,50.5,50.79,133300.0,33.8929,34.1075,33.8794,34.074,133300.0
2009-09-30 10:30:00,50.83,50.88,50.62,50.83,148800.0,34.1008,34.1344,33.9599,34.1008,148800.0
2009-09-30 10:35:00,50.85,50.99,50.81,50.92,113700.0,34.1142,34.2082,34.0874,34.1612,113700.0
2009-09-30 10:40:00,50.92,50.93,50.72,50.86,83800.0,34.1612,34.1679,34.027,34.121,83800.0
2009-09-30 10:45:00,50.87,50.9,50.72,50.8,85100.0,34.1277,34.1478,34.027,34.0807,85100.0
2009-09-30 10:50:00,50.8,50.93,50.8,50.93,105500.0,34.0807,34.1679,34.0807,34.1679,105500.0
2009-09-30 10:55:00,50.92,51.0,50.88,50.99,79500.0,34.1612,34.2149,34.1344,34.2082,79500.0
2009-09-30 11:00:00,50.98,51.18,50.98,51.15,94500.0,34.2015,34.3356,34.2015,34.3155,94500.0
2009-09-30 11:05:00,51.14,51.23,51.14,51.15,79900.0,34.3088,34.3692,34.3088,34.3155,79900.0
2009-09-30 11:10:00,51.15,51.17,51.07,51.11,68100.0,34.3155,34.3289,34.2618,34.2887,68100.0
2009-09-30 11:15:00,51.11,51.3,51.11,51.25,48500.0,34.2887,34.4161,34.2887,34.3826,48500.0
2009-09-30 11:20:00,51.26,51.3,51.21,51.3,61000.0,34.3893,34.4161,34.3558,34.4161,61000.0
2009-09-30 11:25:00,51.29,51.43,51.29,51.3,113600.0,34.4094,34.5034,34.4094,34.4161,113600.0
2009-09-30 11:30:00,51.3,51.44,51.27,51.4,121600.0,34.4161,34.5101,34.396,34.4832,121600.0
2009-09-30 11:35:00,51.4,51.43,51.3,51.3,80300.0,34.4832,34.5034,34.4161,34.4161,80300.0
2009-09-30 11:40:00,51.31,51.35,51.25,51.28,64400.0,34.4229,34.4497,34.3826,34.4027,64400.0
2009-09-30 11:45:00,51.28,51.29,51.18,51.24,60200.0,34.4027,34.4094,34.3356,34.3759,60200.0
2009-09-30 11:50:00,51.24,51.35,51.22,51.35,43100.0,34.3759,34.4497,34.3625,34.4497,43100.0
2009-09-30 11:55:00,51.34,51.53,51.34,51.47,98900.0,34.443,34.5704,34.443,34.5302,98900.0
2009-09-30 12:00:00,51.47,51.49,51.37,51.47,69300.0,34.5302,34.5436,34.4631,34.5302,69300.0
2009-09-30 12:05:00,51.48,51.49,51.35,51.4,48700.0,34.5369,34.5436,34.4497,34.4832,48700.0
2009-09-30 12:10:00,51.43,51.46,51.39,51.39,27800.0,34.5034,34.5235,34.4765,34.4765,27800.0
2009-09-30 12:15:00,51.4,51.58,51.39,51.45,155200.0,34.4832,34.604,34.4765,34.5168,155200.0
2009-09-30 12:20:00,51.45,51.57,51.45,51.54,56900.0,34.5168,34.5973,34.5168,34.5772,56900.0
2009-09-30 12:25:00,51.54,51.68,51.54,51.61,109900.0,34.5772,34.6711,34.5772,34.6241,109900.0
2009-09-30 12:30:00,51.62,51.75,51.61,51.66,76500.0,34.6308,34.718,34.6241,34.6577,76500.0
2009-09-30 12:35:00,51.66,51.76,51.65,51.74,68900.0,34.6577,34.7247,34.651,34.7113,68900.0
2009-09-30 12:40:00,51.76,51.84,51.74,51.81,104300.0,34.7247,34.7784,34.7113,34.7583,104300.0
2009-09-30 12:45:00,51.82,51.99,51.82,51.88,127600.0,34.765,34.8791,34.765,34.8053,127600.0
2009-09-30 12:50:00,51.88,52.09,51.87,52.05,126400.0,34.8053,34.9461,34.7985,34.9193,126400.0
2009-09-30 12:55:00,52.03,52.16,52.02,52.09,126800.0,34.9059,34.9931,34.8992,34.9461,126800.0
2009-09-30 13:00:00,52.08,52.31,52.08,52.27,280900.0,34.9394,35.0937,34.9394,35.0669,280900.0
2009-09-30 13:05:00,52.29,52.47,52.15,52.22,199400.0,35.0803,35.2011,34.9864,35.0334,199400.0
2009-09-30 13:10:00,52.22,52.22,52.02,52.07,125300.0,35.0334,35.0334,34.8992,34.9327,125300.0
2009-09-30 13:15:00,52.06,52.1,52.02,52.04,50100.0,34.926,34.9528,34.8992,34.9126,50100.0
2009-09-30 13:20:00,52.05,52.16,52.03,52.11,75700.0,34.9193,34.9931,34.9059,34.9596,75700.0
2009-09-30 13:25:00,52.11,52.11,51.98,51.98,54300.0,34.9596,34.9596,34.8723,34.8723,54300.0
2009-09-30 13:30:00,51.98,51.98,51.88,51.94,78300.0,34.8723,34.8723,34.8053,34.8455,78300.0
2009-09-30 13:35:00,51.95,52.06,51.79,51.81,79700.0,34.8522,34.926,34.7449,34.7583,79700.0
2009-09-30 13:40:00,51.8,51.88,51.71,51.78,124100.0,34.7516,34.8053,34.6912,34.7382,124100.0
2009-09-30 13:45:00,51.76,51.89,51.72,51.82,85000.0,34.7247,34.812,34.6979,34.765,85000.0
2009-09-30 13:50:00,51.83,51.85,51.73,51.84,98600.0,34.7717,34.7851,34.7046,34.7784,98600.0
2009-09-30 13:55:00,51.84,51.84,51.75,51.78,33700.0,34.7784,34.7784,34.718,34.7382,33700.0
2009-09-30 14:00:00,51.76,51.84,51.62,51.84,86500.0,34.7247,34.7784,34.6308,34.7784,86500.0
2009-09-30 14:05:00,51.84,51.84,51.77,51.81,47700.0,34.7784,34.7784,34.7315,34.7583,47700.0
2009-09-30 14:10:00,51.79,51.87,51.75,51.84,27400.0,34.7449,34.7985,34.718,34.7784,27400.0
2009-09-30 14:15:00,51.84,51.93,51.81,51.89,56200.0,34.7784,34.8388,34.7583,34.812,56200.0
2009-09-30 14:20:00,51.89,51.95,51.87,51.89,32900.0,34.812,34.8522,34.7985,34.812,32900.0
2009-09-30 14:25:00,51.9,51.96,51.86,51.9,53600.0,34.8187,34.8589,34.7918,34.8187,53600.0
2009-09-30 14:30:00,51.91,51.94,51.77,51.9,75300.0,34.8254,34.8455,34.7315,34.8187,75300.0
2009-09-30 14:35:00,51.9,51.92,51.84,51.88,33300.0,34.8187,34.8321,34.7784,34.8053,33300.0
2009-09-30 14:40:00,51.86,51.99,51.85,51.95,62800.0,34.7918,34.8791,34.7851,34.8522,62800.0
2009-09-30 14:45:00,51.94,51.97,51.79,51.82,47900.0,34.8455,34.8656,34.7449,34.765,47900.0
2009-09-30 14:50:00,51.8,51.83,51.67,51.7,57900.0,34.7516,34.7717,34.6644,34.6845,57900.0
2009-09-30 14:55:00,51.72,51.74,51.51,51.52,74300.0,34.6979,34.7113,34.557,34.5637,74300.0
2009-09-30 15:00:00,51.51,51.52,51.22,51.24,259300.0,34.557,34.5637,34.3625,34.3759,259300.0
2009-09-30 15:05:00,51.23,51.25,51.0,51.12,263700.0,34.3692,34.3826,34.2149,34.2954,263700.0
2009-09-30 15:10:00,51.12,51.14,50.95,50.97,173100.0,34.2954,34.3088,34.1813,34.1948,173100.0
2009-09-30 15:15:00,50.96,51.14,50.89,51.13,129400.0,34.188,34.3088,34.1411,34.3021,129400.0
2009-09-30 15:20:00,51.13,51.2,51.12,51.13,135200.0,34.3021,34.3491,34.2954,34.3021,135200.0
2009-09-30 15:25:00,51.14,51.24,51.09,51.1,119000.0,34.3088,34.3759,34.2753,34.282,119000.0
2009-09-30 15:30:00,51.12,51.29,51.04,51.26,149700.0,34.2954,34.4094,34.2417,34.3893,149700.0
2009-09-30 15:35:00,51.26,51.27,51.03,51.2,123400.0,34.3893,34.396,34.235,34.3491,123400.0
2009-09-30 15:40:00,51.21,51.25,51.1,51.18,224000.0,34.3558,34.3826,34.282,34.3356,224000.0
2009-09-30 15:45:00,51.17,51.29,51.06,51.29,199700.0,34.3289,34.4094,34.2551,34.4094,199700.0
2009-09-30 15:50:00,51.29,51.44,51.23,51.32,244200.0,34.4094,34.5101,34.3692,34.4296,244200.0
2009-09-30 15:55:00,51.32,51.43,51.25,51.32,374900.0,34.4296,34.5034,34.3826,34.4296,374900.0
2009-10-01 09:30:00,50.82,51.09,50.55,50.59,238800.0,34.0941,34.2753,33.913,33.9398,238800.0
2009-10-01 09:35:00,50.56,50.59,50.19,50.51,315500.0,33.9197,33.9398,33.6715,33.8861,315500.0
2009-10-01 09:40:00,50.48,50.53,50.34,50.42,134600.0,33.866,33.8996,33.7721,33.8258,134600.0
2009-10-01 09:45:00,50.4,50.57,50.27,50.57,136700.0,33.8124,33.9264,33.7251,33.9264,136700.0
2009-10-01 09:50:00,50.57,50.59,50.36,50.43,152600.0,33.9264,33.9398,33.7855,33.8325,152600.0
2009-10-01 09:55:00,50.43,50.53,50.39,50.53,103700.0,33.8325,33.8996,33.8056,33.8996,103700.0
2009-10-01 10:00:00,50.55,50.65,50.07,50.1,416100.0,33.913,33.9801,33.591,33.6111,416100.0
2009-10-01 10:05:00,50.12,50.16,49.69,49.71,658600.0,33.6245,33.6513,33.336,33.3494,658600.0
2009-10-01 10:10:00,49.72,50.09,49.7,50.04,273500.0,33.3562,33.6044,33.3427,33.5708,273500.0
2009-10-01 10:15:00,50.02,50.08,49.85,50.07,338300.0,33.5574,33.5977,33.4434,33.591,338300.0
2009-10-01 10:20:00,50.07,50.21,49.98,50.21,170500.0,33.591,33.6849,33.5306,33.6849,170500.0
2009-10-01 10:25:00,50.22,50.22,50.04,50.09,155500.0,33.6916,33.6916,33.5708,33.6044,155500.0
2009-10-01 10:30:00,50.09,50.13,50.0,50.05,126300.0,33.6044,33.6312,33.544,33.5775,126300.0
2009-10-01 10:35:00,50.06,50.28,50.06,50.12,126000.0,33.5843,33.7318,33.5843,33.6245,126000.0
2009-10-01 10:40:00,50.12,50.3,50.09,50.22,95700.0,33.6245,33.7453,33.6044,33.6916,95700.0
2009-10-01 10:45:00,50.23,50.23,50.04,50.08,187200.0,33.6983,33.6983,33.5708,33.5977,187200.0
2009-10-01 10:50:00,50.09,50.22,50.02,50.19,156900.0,33.6044,33.6916,33.5574,33.6715,156900.0
2009-10-01 10:55:00,50.19,50.28,50.03,50.08,136800.0,33.6715,33.7318,33.5641,33.5977,136800.0
2009-10-01 11:00:00,50.09,50.1,49.79,49.9,165800.0,33.6044,33.6111,33.4031,33.4769,165800.0
2009-10-01 11:05:00,49.91,49.93,49.65,49.68,159200.0,33.4836,33.497,33.3092,33.3293,159200.0
2009-10-01 11:10:00,49.66,49.74,49.63,49.67,156300.0,33.3159,33.3696,33.2958,33.3226,156300.0
2009-10-01 11:15:00,49.66,49.76,49.59,49.72,169100.0,33.3159,33.383,33.2689,33.3562,169100.0
2009-10-01 11:20:00,49.73,49.75,49.55,49.57,214400.0,33.3629,33.3763,33.2421,33.2555,214400.0
2009-10-01 11:25:00,49.58,49.65,49.45,49.53,254300.0,33.2622,33.3092,33.175,33.2287,254300.0
2009-10-01 11:30:00,49.53,49.63,49.5,49.51,117700.0,33.2287,33.2958,33.2086,33.2153,117700.0
2009-10-01 11:35:00,49.51,49.55,49.43,49.47,154600.0,33.2153,33.2421,33.1616,33.1884,154600.0
2009-10-01 11:40:00,49.47,49.65,49.47,49.65,122300.0,33.1884,33.3092,33.1884,33.3092,122300.0
2009-10-01 11:45:00,49.65,49.7,49.58,49.6,125900.0,33.3092,33.3427,33.2622,33.2756,125900.0
2009-10-01 11:50:00,49.59,49.78,49.59,49.78,95800.0,33.2689,33.3964,33.2689,33.3964,95800.0
2009-10-01 11:55:00,49.78,49.82,49.67,49.82,109100.0,33.3964,33.4232,33.3226,33.4232,109100.0
2009-10-01 12:00:00,49.81,49.84,49.68,49.73,99400.0,33.4165,33.4367,33.3293,33.3629,99400.0
2009-10-01 12:05:00,49.72,49.78,49.66,49.78,61000.0,33.3562,33.3964,33.3159,33.3964,61000.0
2009-10-01 12:10:00,49.79,49.94,49.79,49.87,70900.0,33.4031,33.5037,33.4031,33.4568,70900.0
2009-10-01 12:15:00,49.87,49.97,49.86,49.94,71000.0,33.4568,33.5239,33.4501,33.5037,71000.0
2009-10-01 12:20:00,49.94,50.05,49.92,49.92,89800.0,33.5037,33.5775,33.4903,33.4903,89800.0
2009-10-01 12:25:00,49.92,50.01,49.9,50.01,110100.0,33.4903,33.5507,33.4769,33.5507,110100.0
2009-10-01 12:30:00,50.01,50.08,49.97,50.04,100100.0,33.5507,33.5977,33.5239,33.5708,100100.0
2009-10-01 12:35:00,50.04,50.09,49.95,49.96,82200.0,33.5708,33.6044,33.5105,33.5172,82200.0
2009-10-01 12:40:00,49.96,50.0,49.91,49.93,59200.0,33.5172,33.544,33.4836,33.497,59200.0
2009-10-01 12:45:00,49.91,49.95,49.84,49.93,83800.0,33.4836,33.5105,33.4367,33.497,83800.0
2009-10-01 12:50:00,49.92,49.97,49.87,49.95,59500.0,33.4903,33.5239,33.4568,33.5105,59500.0
2009-10-01 12:55:00,49.94,49.94,49.65,49.83,258000.0,33.5037,33.5037,33.3092,33.43,258000.0
2009-10-01 13:00:00,49.82,49.86,49.71,49.78,80900.0,33.4232,33.4501,33.3494,33.3964,80900.0
2009-10-01 13:05:00,49.79,49.9,49.72,49.73,70900.0,33.4031,33.4769,33.3562,33.3629,70900.0
2009-10-01 13:10:00,49.72,49.78,49.62,49.73,78900.0,33.3562,33.3964,33.2891,33.3629,78900.0
2009-10-01 13:15:00,49.74,49.8,49.64,49.64,63900.0,33.3696,33.4098,33.3025,33.3025,63900.0
2009-10-01 13:20:00,49.64,49.78,49.6,49.65,120900.0,33.3025,33.3964,33.2756,33.3092,120900.0
2009-10-01 13:25:00,49.65,49.71,49.6,49.68,53400.0,33.3092,33.3494,33.2756,33.3293,53400.0
2009-10-01 13:30:00,49.7,49.74,49.6,49.64,56900.0,33.3427,33.3696,33.2756,33.3025,56900.0
2009-10-01 13:35:00,49.65,49.76,49.65,49.72,55200.0,33.3092,33.383,33.3092,33.3562,55200.0
2009-10-01 13:40:00,49.73,49.91,49.72,49.85,65000.0,33.3629,33.4836,33.3562,33.4434,65000.0
2009-10-01 13:45:00,49.85,49.87,49.77,49.85,41300.0,33.4434,33.4568,33.3897,33.4434,41300.0
2009-10-01 13:50:00,49.87,49.87,49.77,49.8,40700.0,33.4568,33.4568,33.3897,33.4098,40700.0
2009-10-01 13:55:00,49.8,49.81,49.68,49.77,51500.0,33.4098,33.4165,33.3293,33.3897,51500.0
2009-10-01 14:00:00,49.78,49.78,49.69,49.74,49200.0,33.3964,33.3964,33.336,33.3696,49200.0
2009-10-01 14:05:00,49.74,49.93,49.66,49.93,75700.0,33.3696,33.497,33.3159,33.497,75700.0
2009-10-01 14:10:00,49.93,50.0,49.9,49.98,100500.0,33.497,33.544,33.4769,33.5306,100500.0
2009-10-01 14:15:00,49.98,50.02,49.86,49.88,99600.0,33.5306,33.5574,33.4501,33.4635,99600.0
2009-10-01 14:20:00,49.88,49.95,49.85,49.95,51800.0,33.4635,33.5105,33.4434,33.5105,51800.0
2009-10-01 14:25:00,49.94,50.02,49.82,50.0,100800.0,33.5037,33.5574,33.4232,33.544,100800.0
2009-10-01 14:30:00,49.99,50.03,49.92,49.97,137600.0,33.5373,33.5641,33.4903,33.5239,137600.0
2009-10-01 14:35:00,49.98,50.08,49.97,50.04,101000.0,33.5306,33.5977,33.5239,33.5708,101000.0
2009-10-01 14:40:00,50.04,50.04,49.86,49.92,121600.0,33.5708,33.5708,33.4501,33.4903,121600.0
2009-10-01 14:45:00,49.9,49.99,49.9,49.99,42500.0,33.4769,33.5373,33.4769,33.5373,42500.0
2009-10-01 14:50:00,49.99,50.06,49.93,49.99,90300.0,33.5373,33.5843,33.497,33.5373,90300.0
2009-10-01 14:55:00,49.98,50.02,49.9,49.9,67800.0,33.5306,33.5574,33.4769,33.4769,67800.0
2009-10-01 15:00:00,49.91,49.92,49.82,49.88,94600.0,33.4836,33.4903,33.4232,33.4635,94600.0
2009-10-01 15:05:00,49.87,49.9,49.73,49.79,81400.0,33.4568,33.4769,33.3629,33.4031,81400.0
2009-10-01 15:10:00,49.78,49.86,49.71,49.79,123100.0,33.3964,33.4501,33.3494,33.4031,123100.0
2009-10-01 15:15:00,49.79,49.9,49.78,49.85,72700.0,33.4031,33.4769,33.3964,33.4434,72700.0
2009-10-01 15:20:00,49.85,49.87,49.69,49.76,165100.0,33.4434,33.4568,33.336,33.383,165100.0
2009-10-01 15:25:00,49.75,49.75,49.64,49.7,97500.0,33.3763,33.3763,33.3025,33.3427,97500.0
2009-10-01 15:30:00,49.7,49.86,49.64,49.79,166800.0,33.3427,33.4501,33.3025,33.4031,166800.0
2009-10-01 15:35:00,49.79,49.83,49.74,49.79,137200.0,33.4031,33.43,33.3696,33.4031,137200.0
2009-10-01 15:40:00,49.79,49.83,49.66,49.69,241100.0,33.4031,33.43,33.3159,33.336,241100.0
2009-10-01 15:45:00,49.68,49.73,49.66,49.7,210900.0,33.3293,33.3629,33.3159,33.3427,210900.0
2009-10-01 15:50:00,49.69,49.69,49.4,49.41,420100.0,33.336,33.336,33.1415,33.1482,420100.0
2009-10-01 15:55:00,49.4,49.46,49.3,49.42,744500.0,33.1415,33.1817,33.0744,33.1549,744500.0
2009-10-02 09:30:00,48.68,48.69,47.5,48.28,1056200.0,32.6584,32.6651,31.8668,32.3901,1056200.0
2009-10-02 09:35:00,48.28,48.64,48.22,48.58,404600.0,32.3901,32.6316,32.3498,32.5914,404600.0
2009-10-02 09:40:00,48.58,48.65,48.33,48.35,211200.0,32.5914,32.6383,32.4236,32.437,211200.0
2009-10-02 09:45:00,48.35,48.59,48.3,48.58,277300.0,32.437,32.5981,32.4035,32.5914,277300.0
2009-10-02 09:50:00,48.6,48.93,48.53,48.73,290700.0,32.6048,32.8262,32.5578,32.692,290700.0
2009-10-02 09:55:00,48.71,48.84,48.61,48.64,203800.0,32.6786,32.7658,32.6115,32.6316,203800.0
2009-10-02 10:00:00,48.64,49.04,48.48,49.04,434100.0,32.6316,32.9,32.5243,32.9,434100.0
2009-10-02 10:05:00,49.04,49.2,48.68,48.69,278000.0,32.9,33.0073,32.6584,32.6651,278000.0
2009-10-02 10:10:00,48.71,48.95,48.54,48.59,139200.0,32.6786,32.8396,32.5645,32.5981,139200.0
2009-10-02 10:15:00,48.62,48.85,48.43,48.51,254600.0,32.6182,32.7725,32.4907,32.5444,254600.0
2009-10-02 10:20:00,48.5,48.99,48.5,48.96,212700.0,32.5377,32.8664,32.5377,32.8463,212700.0
2009-10-02 10:25:00,48.97,49.13,48.93,48.96,177900.0,32.853,32.9603,32.8262,32.8463,177900.0
2009-10-02 10:30:00,48.96,49.32,48.92,49.31,156200.0,32.8463,33.0878,32.8194,33.0811,156200.0
2009-10-02 10:35:00,49.31,49.44,49.05,49.24,176400.0,33.0811,33.1683,32.9067,33.0341,176400.0
2009-10-02 10:40:00,49.22,49.32,49.13,49.3,118900.0,33.0207,33.0878,32.9603,33.0744,118900.0
2009-10-02 10:45:00,49.31,49.32,48.9,48.91,103200.0,33.0811,33.0878,32.806,32.8127,103200.0
2009-10-02 10:50:00,48.91,48.97,48.66,48.73,158900.0,32.8127,32.853,32.645,32.692,158900.0
2009-10-02 10:55:00,48.74,48.84,48.7,48.75,78600.0,32.6987,32.7658,32.6719,32.7054,78600.0
2009-10-02 11:00:00,48.75,48.88,48.71,48.8,60800.0,32.7054,32.7926,32.6786,32.7389,60800.0
2009-10-02 11:05:00,48.81,49.45,48.71,48.72,57600.0,32.7457,33.175,32.6786,32.6853,57600.0
2009-10-02 11:10:00,48.77,48.79,48.67,48.69,74000.0,32.7188,32.7322,32.6517,32.6651,74000.0
2009-10-02 11:15:00,48.69,48.87,48.68,48.74,68200.0,32.6651,32.7859,32.6584,32.6987,68200.0
2009-10-02 11:20:00,48.75,48.83,48.69,48.83,52700.0,32.7054,32.7591,32.6651,32.7591,52700.0
2009-10-02 11:25:00,48.83,48.84,48.69,48.71,90200.0,32.7591,32.7658,32.6651,32.6786,90200.0
2009-10-02 11:30:00,48.71,48.96,48.71,48.75,95500.0,32.6786,32.8463,32.6786,32.7054,95500.0
2009-10-02 11:35:00,48.76,48.79,48.64,48.73,98900.0,32.7121,32.7322,32.6316,32.692,98900.0
2009-10-02 11:40:00,48.71,48.71,48.52,48.68,88500.0,32.6786,32.6786,32.5511,32.6584,88500.0
2009-10-02 11:45:00,48.69,48.8,48.56,48.79,49400.0,32.6651,32.7389,32.5779,32.7322,49400.0
2009-10-02 11:50:00,48.79,48.85,48.75,48.83,49000.0,32.7322,32.7725,32.7054,32.7591,49000.0
2009-10-02 11:55:00,48.82,48.83,48.66,48.69,81200.0,32.7524,32.7591,32.645,32.6651,81200.0
2009-10-02 12:00:00,48.69,48.89,48.69,48.89,68000.0,32.6651,32.7993,32.6651,32.7993,68000.0
2009-10-02 12:05:00,48.88,49.0,48.75,48.83,85100.0,32.7926,32.8731,32.7054,32.7591,85100.0
2009-10-02 12:10:00,48.85,48.95,48.79,48.8,54300.0,32.7725,32.8396,32.7322,32.7389,54300.0
2009-10-02 12:15:00,48.8,48.96,48.8,48.91,62500.0,32.7389,32.8463,32.7389,32.8127,62500.0
2009-10-02 12:20:00,48.9,48.95,48.83,48.94,38700.0,32.806,32.8396,32.7591,32.8329,38700.0
2009-10-02 12:25:00,48.94,49.01,48.88,48.98,57400.0,32.8329,32.8798,32.7926,32.8597,57400.0
2009-10-02 12:30:00,48.99,49.05,48.9,48.93,73900.0,32.8664,32.9067,32.806,32.8262,73900.0
2009-10-02 12:35:00,48.93,48.97,48.88,48.92,39500.0,32.8262,32.853,32.7926,32.8194,39500.0
2009-10-02 12:40:00,48.91,49.04,48.74,48.77,62200.0,32.8127,32.9,32.6987,32.7188,62200.0
2009-10-02 12:45:00,48.77,48.88,48.68,48.83,37100.0,32.7188,32.7926,32.6584,32.7591,37100.0
2009-10-02 12:50:00,48.83,48.91,48.77,48.83,50100.0,32.7591,32.8127,32.7188,32.7591,50100.0
2009-10-02 12:55:00,48.84,48.95,48.76,48.91,50000.0,32.7658,32.8396,32.7121,32.8127,50000.0
2009-10-02 13:00:00,48.9,49.02,48.87,48.88,88500.0,32.806,32.8865,32.7859,32.7926,88500.0
2009-10-02 13:05:00,48.88,48.91,48.82,48.89,32600.0,32.7926,32.8127,32.7524,32.7993,32600.0
2009-10-02 13:10:00,48.88,49.03,48.81,49.02,159200.0,32.7926,32.8932,32.7457,32.8865,159200.0
2009-10-02 13:15:00,49.01,49.07,48.93,48.99,94000.0,32.8798,32.9201,32.8262,32.8664,94000.0
2009-10-02 13:20:00,48.99,49.03,48.97,49.02,24800.0,32.8664,32.8932,32.853,32.8865,24800.0
2009-10-02 13:25:00,49.02,49.08,49.02,49.07,48500.0,32.8865,32.9268,32.8865,32.9201,48500.0
2009-10-02 13:30:00,49.08,49.1,49.05,49.06,55700.0,32.9268,32.9402,32.9067,32.9134,55700.0
2009-10-02 13:35:00,49.07,49.08,48.94,49.0,86200.0,32.9201,32.9268,32.8329,32.8731,86200.0
2009-10-02 13:40:00,49.0,49.1,48.92,49.1,113400.0,32.8731,32.9402,32.8194,32.9402,113400.0
2009-10-02 13:45:00,49.09,49.1,49.04,49.09,80800.0,32.9335,32.9402,32.9,32.9335,80800.0
2009-10-02 13:50:00,49.08,49.1,48.98,49.01,64600.0,32.9268,32.9402,32.8597,32.8798,64600.0
2009-10-02 13:55:00,49.01,49.04,48.86,48.86,65800.0,32.8798,32.9,32.7792,32.7792,65800.0
2009-10-02 14:00:00,48.86,48.94,48.78,48.9,104300.0,32.7792,32.8329,32.7255,32.806,104300.0
2009-10-02 14:05:00,48.9,48.99,48.89,48.93,47700.0,32.806,32.8664,32.7993,32.8262,47700.0
2009-10-02 14:10:00,48.93,48.97,48.86,48.91,42300.0,32.8262,32.853,32.7792,32.8127,42300.0
2009-10-02 14:15:00,48.91,49.1,48.9,49.08,59600.0,32.8127,32.9402,32.806,32.9268,59600.0
2009-10-02 14:20:00,49.09,49.1,49.01,49.07,78600.0,32.9335,32.9402,32.8798,32.9201,78600.0
2009-10-02 14:25:00,49.06,49.19,49.06,49.16,100200.0,32.9134,33.0006,32.9134,32.9805,100200.0
2009-10-02 14:30:00,49.16,49.3,49.16,49.26,108500.0,32.9805,33.0744,32.9805,33.0475,108500.0
2009-10-02 14:35:00,49.25,49.3,49.22,49.25,70200.0,33.0408,33.0744,33.0207,33.0408,70200.0
2009-10-02 14:40:00,49.24,49.26,49.12,49.15,102100.0,33.0341,33.0475,32.9536,32.9738,102100.0
2009-10-02 14:45:00,49.14,49.2,49.14,49.19,40400.0,32.967,33.0073,32.967,33.0006,40400.0
2009-10-02 14:50:00,49.18,49.25,49.08,49.1,75200.0,32.9939,33.0408,32.9268,32.9402,75200.0
2009-10-02 14:55:00,49.09,49.2,49.07,49.13,82100.0,32.9335,33.0073,32.9201,32.9603,82100.0
2009-10-02 15:00:00,49.12,49.13,48.98,49.01,94700.0,32.9536,32.9603,32.8597,32.8798,94700.0
2009-10-02 15:05:00,49.01,49.08,48.98,49.0,109100.0,32.8798,32.9268,32.8597,32.8731,109100.0
2009-10-02 15:10:00,49.01,49.05,48.95,49.05,89500.0,32.8798,32.9067,32.8396,32.9067,89500.0
2009-10-02 15:15:00,49.05,49.09,48.92,48.97,106900.0,32.9067,32.9335,32.8194,32.853,106900.0
2009-10-02 15:20:00,48.97,49.06,48.95,48.95,88100.0,32.853,32.9134,32.8396,32.8396,88100.0
2009-10-02 15:25:00,48.95,49.0,48.94,48.96,86300.0,32.8396,32.8731,32.8329,32.8463,86300.0
2009-10-02 15:30:00,48.96,49.09,48.92,49.05,169900.0,32.8463,32.9335,32.8194,32.9067,169900.0
2009-10-02 15:35:00,49.04,49.05,48.94,48.96,189100.0,32.9,32.9067,32.8329,32.8463,189100.0
2009-10-02 15:40:00,48.97,49.04,48.97,49.0,161600.0,32.853,32.9,32.853,32.8731,161600.0
2009-10-02 15:45:00,49.01,49.11,48.99,49.01,242100.0,32.8798,32.9469,32.8664,32.8798,242100.0
2009-10-02 15:50:00,49.0,49.01,48.75,48.88,369500.0,32.8731,32.8798,32.7054,32.7926,369500.0
2009-10-02 15:55:00,48.88,48.9,48.79,48.85,461900.0,32.7926,32.806,32.7322,32.7725,461900.0
2009-10-05 09:30:00,49.24,49.7,49.05,49.42,325100.0,33.0341,33.3427,32.9067,33.1549,325100.0
2009-10-05 09:35:00,49.44,49.69,49.38,49.59,267300.0,33.1683,33.336,33.1281,33.2689,267300.0
2009-10-05 09:40:00,49.58,50.25,49.52,50.01,313700.0,33.2622,33.7117,33.222,33.5507,313700.0
2009-10-05 09:45:00,49.94,50.31,49.94,50.3,242500.0,33.5037,33.752,33.5037,33.7453,242500.0
2009-10-05 09:50:00,50.27,50.4,50.22,50.4,184100.0,33.7251,33.8124,33.6916,33.8124,184100.0
2009-10-05 09:55:00,50.4,50.45,50.14,50.19,199800.0,33.8124,33.8459,33.6379,33.6715,199800.0
2009-10-05 10:00:00,50.22,50.43,50.13,50.15,177500.0,33.6916,33.8325,33.6312,33.6446,177500.0
2009-10-05 10:05:00,50.16,50.24,49.74,49.91,203000.0,33.6513,33.705,33.3696,33.4836,203000.0
2009-10-05 10:10:00,49.91,50.08,49.74,49.97,223700.0,33.4836,33.5977,33.3696,33.5239,223700.0
2009-10-05 10:15:00,49.95,50.1,49.78,50.1,158900.0,33.5105,33.6111,33.3964,33.6111,158900.0
2009-10-05 10:20:00,50.1,50.18,50.03,50.06,93800.0,33.6111,33.6648,33.5641,33.5843,93800.0
2009-10-05 10:25:00,50.07,50.13,49.94,50.1,84700.0,33.591,33.6312,33.5037,33.6111,84700.0
2009-10-05 10:30:00,50.11,50.17,49.96,49.96,94600.0,33.6178,33.658,33.5172,33.5172,94600.0
2009-10-05 10:35:00,49.99,50.14,49.94,50.11,98400.0,33.5373,33.6379,33.5037,33.6178,98400.0
2009-10-05 10:40:00,50.14,50.2,50.07,50.2,97700.0,33.6379,33.6782,33.591,33.6782,97700.0
2009-10-05 10:45:00,50.2,50.24,50.05,50.09,87600.0,33.6782,33.705,33.5775,33.6044,87600.0
2009-10-05 10:50:00,50.09,50.1,49.99,50.05,63300.0,33.6044,33.6111,33.5373,33.5775,63300.0
2009-10-05 10:55:00,50.05,50.24,50.0,50.21,74300.0,33.5775,33.705,33.544,33.6849,74300.0
2009-10-05 11:00:00,50.21,50.29,50.09,50.12,85700.0,33.6849,33.7386,33.6044,33.6245,85700.0
2009-10-05 11:05:00,50.11,50.21,50.06,50.08,56300.0,33.6178,33.6849,33.5843,33.5977,56300.0
2009-10-05 11:10:00,50.07,50.09,50.0,50.02,38500.0,33.591,33.6044,33.544,33.5574,38500.0
2009-10-05 11:15:00,50.02,50.05,49.96,50.05,73700.0,33.5574,33.5775,33.5172,33.5775,73700.0
2009-10-05 11:20:00,50.05,50.08,49.97,50.07,37100.0,33.5775,33.5977,33.5239,33.591,37100.0
2009-10-05 11:25:00,50.08,50.09,49.97,50.04,54500.0,33.5977,33.6044,33.5239,33.5708,54500.0
2009-10-05 11:30:00,50.01,50.13,49.97,50.01,63700.0,33.5507,33.6312,33.5239,33.5507,63700.0
2009-10-05 11:35:00,50.03,50.07,49.88,49.94,89900.0,33.5641,33.591,33.4635,33.5037,89900.0
2009-10-05 11:40:00,49.95,50.08,49.93,50.06,42600.0,33.5105,33.5977,33.497,33.5843,42600.0
2009-10-05 11:45:00,50.05,50.08,50.0,50.06,33600.0,33.5775,33.5977,33.544,33.5843,33600.0
2009-10-05 11:50:00,50.04,50.23,50.03,50.14,72600.0,33.5708,33.6983,33.5641,33.6379,72600.0
2009-10-05 11:55:00,50.15,50.25,50.09,50.11,65500.0,33.6446,33.7117,33.6044,33.6178,65500.0
2009-10-05 12:00:00,50.12,50.21,50.1,50.17,40700.0,33.6245,33.6849,33.6111,33.658,40700.0
2009-10-05 12:05:00,50.17,50.2,50.11,50.15,27700.0,33.658,33.6782,33.6178,33.6446,27700.0
2009-10-05 12:10:00,50.15,50.15,50.08,50.13,28400.0,33.6446,33.6446,33.5977,33.6312,28400.0
2009-10-05 12:15:00,50.13,50.2,50.13,50.19,38100.0,33.6312,33.6782,33.6312,33.6715,38100.0
2009-10-05 12:20:00,50.19,50.24,50.18,50.24,34800.0,33.6715,33.705,33.6648,33.705,34800.0
2009-10-05 12:25:00,50.24,50.25,50.16,50.17,37500.0,33.705,33.7117,33.6513,33.658,37500.0
2009-10-05 12:30:00,50.16,50.23,50.14,50.22,21300.0,33.6513,33.6983,33.6379,33.6916,21300.0
2009-10-05 12:35:00,50.22,50.25,50.17,50.19,39600.0,33.6916,33.7117,33.658,33.6715,39600.0
2009-10-05 12:40:00,50.19,50.3,50.19,50.23,57300.0,33.6715,33.7453,33.6715,33.6983,57300.0
2009-10-05 12:45:00,50.23,50.3,50.2,50.25,55400.0,33.6983,33.7453,33.6782,33.7117,55400.0
2009-10-05 12:50:00,50.25,50.3,50.2,50.28,73800.0,33.7117,33.7453,33.6782,33.7318,73800.0
2009-10-05 12:55:00,50.29,50.35,50.26,50.35,97600.0,33.7386,33.7788,33.7184,33.7788,97600.0
2009-10-05 13:00:00,50.34,50.46,50.33,50.46,133900.0,33.7721,33.8526,33.7654,33.8526,133900.0
2009-10-05 13:05:00,50.46,50.5,50.45,50.49,88000.0,33.8526,33.8794,33.8459,33.8727,88000.0
2009-10-05 13:10:00,50.48,50.52,50.43,50.46,97900.0,33.866,33.8929,33.8325,33.8526,97900.0
2009-10-05 13:15:00,50.47,50.48,50.41,50.45,22000.0,33.8593,33.866,33.8191,33.8459,22000.0
2009-10-05 13:20:00,50.45,50.47,50.36,50.39,46600.0,33.8459,33.8593,33.7855,33.8056,46600.0
2009-10-05 13:25:00,50.38,50.41,50.38,50.41,23000.0,33.7989,33.8191,33.7989,33.8191,23000.0
2009-10-05 13:30:00,50.4,50.41,50.25,50.3,55000.0,33.8124,33.8191,33.7117,33.7453,55000.0
2009-10-05 13:35:00,50.3,50.33,50.26,50.26,29300.0,33.7453,33.7654,33.7184,33.7184,29300.0
2009-10-05 13:40:00,50.26,50.39,50.26,50.33,52900.0,33.7184,33.8056,33.7184,33.7654,52900.0
2009-10-05 13:45:00,50.32,50.36,50.3,50.34,40100.0,33.7587,33.7855,33.7453,33.7721,40100.0
2009-10-05 13:50:00,50.33,50.36,50.32,50.35,44700.0,33.7654,33.7855,33.7587,33.7788,44700.0
2009-10-05 13:55:00,50.35,50.36,50.3,50.3,39900.0,33.7788,33.7855,33.7453,33.7453,39900.0
2009-10-05 14:00:00,50.31,50.33,50.25,50.27,70200.0,33.752,33.7654,33.7117,33.7251,70200.0
2009-10-05 14:05:00,50.27,50.31,50.2,50.21,48500.0,33.7251,33.752,33.6782,33.6849,48500.0
2009-10-05 14:10:00,50.23,50.29,50.2,50.28,49400.0,33.6983,33.7386,33.6782,33.7318,49400.0
2009-10-05 14:15:00,50.28,50.39,50.2,50.22,59400.0,33.7318,33.8056,33.6782,33.6916,59400.0
2009-10-05 14:20:00,50.22,50.31,50.15,50.27,73800.0,33.6916,33.752,33.6446,33.7251,73800.0
2009-10-05 14:25:00,50.28,50.32,50.23,50.32,46300.0,33.7318,33.7587,33.6983,33.7587,46300.0
2009-10-05 14:30:00,50.32,50.45,50.32,50.37,63200.0,33.7587,33.8459,33.7587,33.7922,63200.0
2009-10-05 14:35:00,50.38,50.5,50.38,50.47,90800.0,33.7989,33.8794,33.7989,33.8593,90800.0
2009-10-05 14:40:00,50.47,50.55,50.44,50.54,89800.0,33.8593,33.913,33.8392,33.9063,89800.0
2009-10-05 14:45:00,50.54,50.64,50.52,50.63,123200.0,33.9063,33.9734,33.8929,33.9667,123200.0
2009-10-05 14:50:00,50.63,50.7,50.57,50.65,156700.0,33.9667,34.0136,33.9264,33.9801,156700.0
2009-10-05 14:55:00,50.65,50.78,50.64,50.67,138800.0,33.9801,34.0673,33.9734,33.9935,138800.0
2009-10-05 15:00:00,50.67,50.7,50.57,50.66,149300.0,33.9935,34.0136,33.9264,33.9868,149300.0
2009-10-05 15:05:00,50.64,50.73,50.6,50.72,95400.0,33.9734,34.0337,33.9465,34.027,95400.0
2009-10-05 15:10:00,50.74,50.78,50.66,50.66,97400.0,34.0405,34.0673,33.9868,33.9868,97400.0
2009-10-05 15:15:00,50.67,50.69,50.6,50.67,106300.0,33.9935,34.0069,33.9465,33.9935,106300.0
2009-10-05 15:20:00,50.67,50.7,50.61,50.67,109100.0,33.9935,34.0136,33.9532,33.9935,109100.0
2009-10-05 15:25:00,50.66,50.67,50.57,50.67,121300.0,33.9868,33.9935,33.9264,33.9935,121300.0
2009-10-05 15:30:00,50.67,50.67,50.59,50.62,132600.0,33.9935,33.9935,33.9398,33.9599,132600.0
2009-10-05 15:35:00,50.62,50.73,50.59,50.68,127100.0,33.9599,34.0337,33.9398,34.0002,127100.0
2009-10-05 15:40:00,50.67,50.71,50.62,50.69,189200.0,33.9935,34.0203,33.9599,34.0069,189200.0
2009-10-05 15:45:00,50.68,50.72,50.62,50.7,168800.0,34.0002,34.027,33.9599,34.0136,168800.0
2009-10-05 15:50:00,50.69,50.7,50.63,50.68,379100.0,34.0069,34.0136,33.9667,34.0002,379100.0
2009-10-05 15:55:00,50.67,50.8,50.66,50.68,596700.0,33.9935,34.0807,33.9868,34.0002,596700.0
2009-10-06 09:30:00,51.4,51.89,51.35,51.8,361300.0,34.4832,34.812,34.4497,34.7516,361300.0
2009-10-06 09:35:00,51.83,52.0,51.75,51.82,407800.0,34.7717,34.8858,34.718,34.765,407800.0
2009-10-06 09:40:00,51.83,52.12,51.82,51.95,162100.0,34.7717,34.9663,34.765,34.8522,162100.0
2009-10-06 09:45:00,51.94,52.0,51.51,51.52,185300.0,34.8455,34.8858,34.557,34.5637,185300.0
2009-10-06 09:50:00,51.52,51.87,51.51,51.82,153100.0,34.5637,34.7985,34.557,34.765,153100.0
2009-10-06 09:55:00,51.84,51.94,51.71,51.82,120200.0,34.7784,34.8455,34.6912,34.765,120200.0
2009-10-06 10:00:00,51.83,51.97,51.81,51.85,139900.0,34.7717,34.8656,34.7583,34.7851,139900.0
2009-10-06 10:05:00,51.85,51.98,51.71,51.81,103100.0,34.7851,34.8723,34.6912,34.7583,103100.0
2009-10-06 10:10:00,51.81,51.85,51.59,51.7,135500.0,34.7583,34.7851,34.6107,34.6845,135500.0
2009-10-06 10:15:00,51.69,51.73,51.5,51.57,133300.0,34.6778,34.7046,34.5503,34.5973,133300.0
2009-10-06 10:20:00,51.58,51.7,51.56,51.69,89300.0,34.604,34.6845,34.5906,34.6778,89300.0
2009-10-06 10:25:00,51.68,51.73,51.55,51.57,90400.0,34.6711,34.7046,34.5839,34.5973,90400.0
2009-10-06 10:30:00,51.58,51.6,51.5,51.55,141900.0,34.604,34.6174,34.5503,34.5839,141900.0
2009-10-06 10:35:00,51.55,51.59,51.5,51.55,110000.0,34.5839,34.6107,34.5503,34.5839,110000.0
2009-10-06 10:40:00,51.54,51.81,51.54,51.76,114400.0,34.5772,34.7583,34.5772,34.7247,114400.0
2009-10-06 10:45:00,51.76,51.88,51.7,51.84,128700.0,34.7247,34.8053,34.6845,34.7784,128700.0
2009-10-06 10:50:00,51.84,51.98,51.81,51.98,163300.0,34.7784,34.8723,34.7583,34.8723,163300.0
2009-10-06 10:55:00,51.98,51.99,51.94,51.96,90700.0,34.8723,34.8791,34.8455,34.8589,90700.0
2009-10-06 11:00:00,51.97,52.0,51.86,51.95,99500.0,34.8656,34.8858,34.7918,34.8522,99500.0
2009-10-06 11:05:00,51.94,52.25,51.94,52.25,303000.0,34.8455,35.0535,34.8455,35.0535,303000.0
2009-10-06 11:10:00,52.24,52.39,52.16,52.18,215400.0,35.0468,35.1474,34.9931,35.0065,215400.0
2009-10-06 11:15:00,52.18,52.23,52.08,52.1,141200.0,35.0065,35.0401,34.9394,34.9528,141200.0
2009-10-06 11:20:00,52.11,52.22,52.07,52.17,86700.0,34.9596,35.0334,34.9327,34.9998,86700.0
2009-10-06 11:25:00,52.15,52.21,52.08,52.09,112700.0,34.9864,35.0266,34.9394,34.9461,112700.0
2009-10-06 11:30:00,52.08,52.1,52.02,52.09,97100.0,34.9394,34.9528,34.8992,34.9461,97100.0
2009-10-06 11:35:00,52.09,52.16,52.04,52.14,90500.0,34.9461,34.9931,34.9126,34.9797,90500.0
2009-10-06 11:40:00,52.14,52.14,51.99,52.0,139800.0,34.9797,34.9797,34.8791,34.8858,139800.0
2009-10-06 11:45:00,52.0,52.1,51.93,51.95,105600.0,34.8858,34.9528,34.8388,34.8522,105600.0
2009-10-06 11:50:00,51.96,52.02,51.84,51.91,94100.0,34.8589,34.8992,34.7784,34.8254,94100.0
2009-10-06 11:55:00,51.9,51.96,51.88,51.92,100500.0,34.8187,34.8589,34.8053,34.8321,100500.0
2009-10-06 12:00:00,51.92,52.08,51.91,52.06,81900.0,34.8321,34.9394,34.8254,34.926,81900.0
2009-10-06 12:05:00,52.04,52.08,51.99,52.01,55000.0,34.9126,34.9394,34.8791,34.8925,55000.0
2009-10-06 12:10:00,52.01,52.02,51.95,51.97,68400.0,34.8925,34.8992,34.8522,34.8656,68400.0
2009-10-06 12:15:00,51.99,52.02,51.97,51.97,49900.0,34.8791,34.8992,34.8656,34.8656,49900.0
2009-10-06 12:20:00,51.98,52.0,51.92,51.98,52400.0,34.8723,34.8858,34.8321,34.8723,52400.0
2009-10-06 12:25:00,51.97,52.0,51.9,51.98,42200.0,34.8656,34.8858,34.8187,34.8723,42200.0
2009-10-06 12:30:00,51.98,52.0,51.94,52.0,40200.0,34.8723,34.8858,34.8455,34.8858,40200.0
2009-10-06 12:35:00,52.0,52.01,51.91,51.97,75200.0,34.8858,34.8925,34.8254,34.8656,75200.0
2009-10-06 12:40:00,51.96,52.01,51.94,51.94,63200.0,34.8589,34.8925,34.8455,34.8455,63200.0
2009-10-06 12:45:00,51.95,51.95,51.83,51.84,125700.0,34.8522,34.8522,34.7717,34.7784,125700.0
2009-10-06 12:50:00,51.84,51.85,51.75,51.8,73300.0,34.7784,34.7851,34.718,34.7516,73300.0
2009-10-06 12:55:00,51.79,51.86,51.73,51.76,45500.0,34.7449,34.7918,34.7046,34.7247,45500.0
2009-10-06 13:00:00,51.75,51.75,51.65,51.72,114600.0,34.718,34.718,34.651,34.6979,114600.0
2009-10-06 13:05:00,51.74,51.77,51.52,51.62,99400.0,34.7113,34.7315,34.5637,34.6308,99400.0
2009-10-06 13:10:00,51.62,51.67,51.56,51.65,95600.0,34.6308,34.6644,34.5906,34.651,95600.0
2009-10-06 13:15:00,51.64,51.77,51.58,51.75,102200.0,34.6442,34.7315,34.604,34.718,102200.0
2009-10-06 13:20:00,51.75,51.77,51.59,51.65,63300.0,34.718,34.7315,34.6107,34.651,63300.0
2009-10-06 13:25:00,51.64,51.72,51.61,51.61,43300.0,34.6442,34.6979,34.6241,34.6241,43300.0
2009-10-06 13:30:00,51.6,51.64,51.51,51.63,66200.0,34.6174,34.6442,34.557,34.6375,66200.0
2009-10-06 13:35:00,51.63,51.71,51.62,51.65,39200.0,34.6375,34.6912,34.6308,34.651,39200.0
2009-10-06 13:40:00,51.66,51.66,51.38,51.47,87000.0,34.6577,34.6577,34.4698,34.5302,87000.0
2009-10-06 13:45:00,51.45,51.5,51.4,51.46,49200.0,34.5168,34.5503,34.4832,34.5235,49200.0
2009-10-06 13:50:00,51.46,51.46,51.22,51.27,176300.0,34.5235,34.5235,34.3625,34.396,176300.0
2009-10-06 13:55:00,51.26,51.44,51.26,51.37,57400.0,34.3893,34.5101,34.3893,34.4631,57400.0
2009-10-06 14:00:00,51.38,51.4,51.15,51.16,99900.0,34.4698,34.4832,34.3155,34.3222,99900.0
2009-10-06 14:05:00,51.16,51.22,51.1,51.15,135100.0,34.3222,34.3625,34.282,34.3155,135100.0
2009-10-06 14:10:00,51.15,51.2,51.02,51.18,103800.0,34.3155,34.3491,34.2283,34.3356,103800.0
2009-10-06 14:15:00,51.18,51.2,51.1,51.12,71900.0,34.3356,34.3491,34.282,34.2954,71900.0
2009-10-06 14:20:00,51.14,51.19,50.85,50.92,159600.0,34.3088,34.3423,34.1142,34.1612,159600.0
2009-10-06 14:25:00,50.92,50.93,50.71,50.75,206600.0,34.1612,34.1679,34.0203,34.0472,206600.0
2009-10-06 14:30:00,50.75,50.98,50.69,50.92,92600.0,34.0472,34.2015,34.0069,34.1612,92600.0
2009-10-06 14:35:00,50.92,51.12,50.85,51.12,126300.0,34.1612,34.2954,34.1142,34.2954,126300.0
2009-10-06 14:40:00,51.13,51.21,51.09,51.17,85600.0,34.3021,34.3558,34.2753,34.3289,85600.0
2009-10-06 14:45:00,51.18,51.33,51.14,51.24,89700.0,34.3356,34.4363,34.3088,34.3759,89700.0
2009-10-06 14:50:00,51.25,51.33,51.18,51.32,94700.0,34.3826,34.4363,34.3356,34.4296,94700.0
2009-10-06 14:55:00,51.31,51.36,51.27,51.36,51900.0,34.4229,34.4564,34.396,34.4564,51900.0
2009-10-06 15:00:00,51.36,51.38,51.3,51.32,70800.0,34.4564,34.4698,34.4161,34.4296,70800.0
2009-10-06 15:05:00,51.33,51.63,51.29,51.58,220100.0,34.4363,34.6375,34.4094,34.604,220100.0
2009-10-06 15:10:00,51.58,51.72,51.56,51.64,123900.0,34.604,34.6979,34.5906,34.6442,123900.0
2009-10-06 15:15:00,51.63,51.74,51.62,51.68,80300.0,34.6375,34.7113,34.6308,34.6711,80300.0
2009-10-06 15:20:00,51.69,51.7,51.25,51.62,124400.0,34.6778,34.6845,34.3826,34.6308,124400.0
2009-10-06 15:25:00,51.61,51.77,51.59,51.74,121300.0,34.6241,34.7315,34.6107,34.7113,121300.0
2009-10-06 15:30:00,51.75,51.86,51.72,51.8,129600.0,34.718,34.7918,34.6979,34.7516,129600.0
2009-10-06 15:35:00,51.8,51.83,51.69,51.71,139500.0,34.7516,34.7717,34.6778,34.6912,139500.0
2009-10-06 15:40:00,51.71,51.72,51.47,51.6,171700.0,34.6912,34.6979,34.5302,34.6174,171700.0
2009-10-06 15:45:00,51.61,51.63,51.48,51.58,150100.0,34.6241,34.6375,34.5369,34.604,150100.0
2009-10-06 15:50:00,51.58,51.66,51.54,51.63,225500.0,34.604,34.6577,34.5772,34.6375,225500.0
2009-10-06 15:55:00,51.63,51.75,51.63,51.72,362500.0,34.6375,34.718,34.6375,34.6979,362500.0
2009-10-07 09:30:00,51.25,51.59,51.25,51.57,159800.0,34.3826,34.6107,34.3826,34.5973,159800.0
2009-10-07 09:35:00,51.57,51.97,51.53,51.74,119100.0,34.5973,34.8656,34.5704,34.7113,119100.0
2009-10-07 09:40:00,51.76,51.92,51.36,51.43,219200.0,34.7247,34.8321,34.4564,34.5034,219200.0
2009-10-07 09:45:00,51.45,51.64,51.27,51.36,169100.0,34.5168,34.6442,34.396,34.4564,169100.0
2009-10-07 09:50:00,51.37,51.69,51.37,51.5,219100.0,34.4631,34.6778,34.4631,34.5503,219100.0
2009-10-07 09:55:00,51.51,51.75,51.5,51.66,163500.0,34.557,34.718,34.5503,34.6577,163500.0
2009-10-07 10:00:00,51.68,51.8,51.5,51.72,149100.0,34.6711,34.7516,34.5503,34.6979,149100.0
2009-10-07 10:05:00,51.7,51.78,51.65,51.76,100100.0,34.6845,34.7382,34.651,34.7247,100100.0
2009-10-07 10:10:00,51.78,51.96,51.73,51.96,156400.0,34.7382,34.8589,34.7046,34.8589,156400.0
2009-10-07 10:15:00,51.94,52.08,51.9,51.96,119700.0,34.8455,34.9394,34.8187,34.8589,119700.0
2009-10-07 10:20:00,51.96,52.01,51.79,51.84,78900.0,34.8589,34.8925,34.7449,34.7784,78900.0
2009-10-07 10:25:00,51.82,51.87,51.69,51.72,57000.0,34.765,34.7985,34.6778,34.6979,57000.0
2009-10-07 10:30:00,51.72,51.73,51.48,51.59,202700.0,34.6979,34.7046,34.5369,34.6107,202700.0
2009-10-07 10:35:00,51.6,51.87,51.55,51.75,77300.0,34.6174,34.7985,34.5839,34.718,77300.0
2009-10-07 10:40:00,51.75,51.87,51.72,51.77,61400.0,34.718,34.7985,34.6979,34.7315,61400.0
2009-10-07 10:45:00,51.8,51.8,51.58,51.62,32800.0,34.7516,34.7516,34.604,34.6308,32800.0
2009-10-07 10:50:00,51.62,51.8,51.58,51.77,59900.0,34.6308,34.7516,34.604,34.7315,59900.0
2009-10-07 10:55:00,51.77,51.84,51.72,51.77,101600.0,34.7315,34.7784,34.6979,34.7315,101600.0
2009-10-07 11:00:00,51.78,51.95,51.78,51.91,62700.0,34.7382,34.8522,34.7382,34.8254,62700.0
2009-10-07 11:05:00,51.91,51.97,51.86,51.86,56800.0,34.8254,34.8656,34.7918,34.7918,56800.0
2009-10-07 11:10:00,51.86,51.91,51.7,51.75,77000.0,34.7918,34.8254,34.6845,34.718,77000.0
2009-10-07 11:15:00,51.75,51.84,51.74,51.84,86700.0,34.718,34.7784,34.7113,34.7784,86700.0
2009-10-07 11:20:00,51.84,51.91,51.79,51.85,90000.0,34.7784,34.8254,34.7449,34.7851,90000.0
2009-10-07 11:25:00,51.86,51.9,51.75,51.76,78100.0,34.7918,34.8187,34.718,34.7247,78100.0
2009-10-07 11:30:00,51.76,51.78,51.73,51.75,63200.0,34.7247,34.7382,34.7046,34.718,63200.0
2009-10-07 11:35:00,51.75,51.77,51.66,51.71,141400.0,34.718,34.7315,34.6577,34.6912,141400.0
2009-10-07 11:40:00,51.69,51.78,51.65,51.73,48800.0,34.6778,34.7382,34.651,34.7046,48800.0
2009-10-07 11:45:00,51.74,51.74,51.58,51.69,65200.0,34.7113,34.7113,34.604,34.6778,65200.0
2009-10-07 11:50:00,51.69,51.71,51.62,51.62,46100.0,34.6778,34.6912,34.6308,34.6308,46100.0
2009-10-07 11:55:00,51.63,51.67,51.52,51.52,77000.0,34.6375,34.6644,34.5637,34.5637,77000.0
2009-10-07 12:00:00,51.51,51.63,51.5,51.56,71600.0,34.557,34.6375,34.5503,34.5906,71600.0
2009-10-07 12:05:00,51.55,51.74,51.53,51.74,63300.0,34.5839,34.7113,34.5704,34.7113,63300.0
2009-10-07 12:10:00,51.74,51.74,51.62,51.65,75900.0,34.7113,34.7113,34.6308,34.651,75900.0
2009-10-07 12:15:00,51.65,51.74,51.65,51.72,25900.0,34.651,34.7113,34.651,34.6979,25900.0
2009-10-07 12:20:00,51.72,51.77,51.67,51.77,66500.0,34.6979,34.7315,34.6644,34.7315,66500.0
2009-10-07 12:25:00,51.77,51.78,51.73,51.77,40800.0,34.7315,34.7382,34.7046,34.7315,40800.0
2009-10-07 12:30:00,51.76,51.76,51.62,51.69,71100.0,34.7247,34.7247,34.6308,34.6778,71100.0
2009-10-07 12:35:00,51.69,51.76,51.61,51.66,73600.0,34.6778,34.7247,34.6241,34.6577,73600.0
2009-10-07 12:40:00,51.66,51.74,51.63,51.69,24400.0,34.6577,34.7113,34.6375,34.6778,24400.0
2009-10-07 12:45:00,51.7,51.77,51.67,51.76,33900.0,34.6845,34.7315,34.6644,34.7247,33900.0
2009-10-07 12:50:00,51.77,51.86,51.76,51.78,75300.0,34.7315,34.7918,34.7247,34.7382,75300.0
2009-10-07 12:55:00,51.78,51.83,51.75,51.81,56200.0,34.7382,34.7717,34.718,34.7583,56200.0
2009-10-07 13:00:00,51.8,51.81,51.62,51.69,99300.0,34.7516,34.7583,34.6308,34.6778,99300.0
2009-10-07 13:05:00,51.7,51.7,51.54,51.62,92800.0,34.6845,34.6845,34.5772,34.6308,92800.0
2009-10-07 13:10:00,51.62,51.68,51.61,51.66,35900.0,34.6308,34.6711,34.6241,34.6577,35900.0
2009-10-07 13:15:00,51.65,51.76,51.63,51.73,35100.0,34.651,34.7247,34.6375,34.7046,35100.0
2009-10-07 13:20:00,51.74,51.8,51.7,51.71,54200.0,34.7113,34.7516,34.6845,34.6912,54200.0
2009-10-07 13:25:00,51.72,51.77,51.69,51.77,33000.0,34.6979,34.7315,34.6778,34.7315,33000.0
2009-10-07 13:30:00,51.78,51.83,51.76,51.81,28000.0,34.7382,34.7717,34.7247,34.7583,28000.0
2009-10-07 13:35:00,51.8,51.9,51.79,51.86,62900.0,34.7516,34.8187,34.7449,34.7918,62900.0
2009-10-07 13:40:00,51.86,51.88,51.73,51.73,66400.0,34.7918,34.8053,34.7046,34.7046,66400.0
2009-10-07 13:45:00,51.72,51.72,51.58,51.63,117100.0,34.6979,34.6979,34.604,34.6375,117100.0
2009-10-07 13:50:00,51.64,51.71,51.62,51.7,48100.0,34.6442,34.6912,34.6308,34.6845,48100.0
2009-10-07 13:55:00,51.7,51.71,51.63,51.69,80700.0,34.6845,34.6912,34.6375,34.6778,80700.0
2009-10-07 14:00:00,51.69,51.7,51.52,51.57,104400.0,34.6778,34.6845,34.5637,34.5973,104400.0
2009-10-07 14:05:00,51.57,51.58,51.48,51.5,76100.0,34.5973,34.604,34.5369,34.5503,76100.0
2009-10-07 14:10:00,51.5,51.54,51.34,51.44,150300.0,34.5503,34.5772,34.443,34.5101,150300.0
2009-10-07 14:15:00,51.43,51.51,51.35,51.47,75500.0,34.5034,34.557,34.4497,34.5302,75500.0
2009-10-07 14:20:00,51.47,51.48,51.32,51.4,76500.0,34.5302,34.5369,34.4296,34.4832,76500.0
2009-10-07 14:25:00,51.41,51.51,51.38,51.47,62700.0,34.4899,34.557,34.4698,34.5302,62700.0
2009-10-07 14:30:00,51.48,51.49,51.46,51.47,47300.0,34.5369,34.5436,34.5235,34.5302,47300.0
2009-10-07 14:35:00,51.48,51.49,51.42,51.45,47400.0,34.5369,34.5436,34.4966,34.5168,47400.0
2009-10-07 14:40:00,51.45,51.46,51.36,51.41,53900.0,34.5168,34.5235,34.4564,34.4899,53900.0
2009-10-07 14:45:00,51.41,51.6,51.4,51.47,102400.0,34.4899,34.6174,34.4832,34.5302,102400.0
2009-10-07 14:50:00,51.49,51.58,51.48,51.5,71200.0,34.5436,34.604,34.5369,34.5503,71200.0
2009-10-07 14:55:00,51.48,51.55,51.48,51.5,49700.0,34.5369,34.5839,34.5369,34.5503,49700.0
2009-10-07 15:00:00,51.52,51.53,51.43,51.49,60600.0,34.5637,34.5704,34.5034,34.5436,60600.0
2009-10-07 15:05:00,51.48,51.58,51.47,51.57,70600.0,34.5369,34.604,34.5302,34.5973,70600.0
2009-10-07 15:10:00,51.58,51.65,51.57,51.62,78800.0,34.604,34.651,34.5973,34.6308,78800.0
2009-10-07 15:15:00,51.62,51.66,51.53,51.63,92100.0,34.6308,34.6577,34.5704,34.6375,92100.0
2009-10-07 15:20:00,51.63,51.65,51.51,51.54,115100.0,34.6375,34.651,34.557,34.5772,115100.0
2009-10-07 15:25:00,51.56,51.7,51.54,51.68,137800.0,34.5906,34.6845,34.5772,34.6711,137800.0
2009-10-07 15:30:00,51.69,51.7,51.64,51.7,98700.0,34.6778,34.6845,34.6442,34.6845,98700.0
2009-10-07 15:35:00,51.69,51.8,51.69,51.71,197300.0,34.6778,34.7516,34.6778,34.6912,197300.0
2009-10-07 15:40:00,51.71,51.8,51.7,51.79,215500.0,34.6912,34.7516,34.6845,34.7449,215500.0
2009-10-07 15:45:00,51.79,51.87,51.77,51.78,217500.0,34.7449,34.7985,34.7315,34.7382,217500.0
2009-10-07 15:50:00,51.78,51.86,51.78,51.85,199700.0,34.7382,34.7918,34.7382,34.7851,199700.0
2009-10-07 15:55:00,51.85,51.95,51.81,51.9,232400.0,34.7851,34.8522,34.7583,34.8187,232400.0
2009-10-08 09:30:00,52.53,53.0,52.51,52.65,333700.0,35.2413,35.5566,35.2279,35.3218,333700.0
2009-10-08 09:35:00,52.65,52.93,52.65,52.8,190300.0,35.3218,35.5097,35.3218,35.4225,190300.0
2009-10-08 09:40:00,52.78,52.84,52.52,52.55,145600.0,35.409,35.4493,35.2346,35.2547,145600.0
2009-10-08 09:45:00,52.52,52.68,52.45,52.48,173900.0,35.2346,35.342,35.1877,35.2078,173900.0
2009-10-08 09:50:00,52.45,52.45,52.18,52.31,196100.0,35.1877,35.1877,35.0065,35.0937,196100.0
2009-10-08 09:55:00,52.3,52.35,52.05,52.08,200800.0,35.087,35.1206,34.9193,34.9394,200800.0
2009-10-08 10:00:00,52.08,52.17,51.86,52.0,157700.0,34.9394,34.9998,34.7918,34.8858,157700.0
2009-10-08 10:05:00,51.99,52.14,51.76,51.92,165200.0,34.8791,34.9797,34.7247,34.8321,165200.0
2009-10-08 10:10:00,51.97,52.28,51.91,52.16,156700.0,34.8656,35.0736,34.8254,34.9931,156700.0
2009-10-08 10:15:00,52.16,52.31,52.15,52.26,139600.0,34.9931,35.0937,34.9864,35.0602,139600.0
2009-10-08 10:20:00,52.27,52.5,52.22,52.48,221100.0,35.0669,35.2212,35.0334,35.2078,221100.0
2009-10-08 10:25:00,52.49,52.52,52.31,52.46,267100.0,35.2145,35.2346,35.0937,35.1944,267100.0
2009-10-08 10:30:00,52.46,52.65,52.39,52.48,246900.0,35.1944,35.3218,35.1474,35.2078,246900.0
2009-10-08 10:35:00,52.48,52.78,52.47,52.64,359200.0,35.2078,35.409,35.2011,35.3151,359200.0
2009-10-08 10:40:00,52.64,52.69,52.49,52.58,252000.0,35.3151,35.3487,35.2145,35.2749,252000.0
2009-10-08 10:45:00,52.58,52.6,52.41,52.45,192600.0,35.2749,35.2883,35.1608,35.1877,192600.0
2009-10-08 10:50:00,52.45,52.52,52.41,52.46,86900.0,35.1877,35.2346,35.1608,35.1944,86900.0
2009-10-08 10:55:00,52.47,52.53,52.36,52.44,123800.0,35.2011,35.2413,35.1273,35.1809,123800.0
2009-10-08 11:00:00,52.44,52.47,52.32,52.33,79200.0,35.1809,35.2011,35.1004,35.1072,79200.0
2009-10-08 11:05:00,52.33,52.45,52.3,52.44,96100.0,35.1072,35.1877,35.087,35.1809,96100.0
2009-10-08 11:10:00,52.44,52.55,52.44,52.54,75000.0,35.1809,35.2547,35.1809,35.248,75000.0
2009-10-08 11:15:00,52.54,52.6,52.51,52.58,146700.0,35.248,35.2883,35.2279,35.2749,146700.0
2009-10-08 11:20:00,52.59,52.77,52.53,52.72,193600.0,35.2816,35.4023,35.2413,35.3688,193600.0
2009-10-08 11:25:00,52.74,52.8,52.67,52.77,80100.0,35.3822,35.4225,35.3352,35.4023,80100.0
2009-10-08 11:30:00,52.79,52.88,52.76,52.88,152000.0,35.4158,35.4761,35.3956,35.4761,152000.0
2009-10-08 11:35:00,52.88,52.9,52.77,52.79,83100.0,35.4761,35.4896,35.4023,35.4158,83100.0
2009-10-08 11:40:00,52.79,52.88,52.76,52.77,82100.0,35.4158,35.4761,35.3956,35.4023,82100.0
2009-10-08 11:45:00,52.78,52.85,52.7,52.71,75600.0,35.409,35.456,35.3554,35.3621,75600.0
2009-10-08 11:50:00,52.72,52.84,52.67,52.83,54700.0,35.3688,35.4493,35.3352,35.4426,54700.0
2009-10-08 11:55:00,52.82,52.86,52.78,52.86,56300.0,35.4359,35.4627,35.409,35.4627,56300.0
2009-10-08 12:00:00,52.85,52.86,52.76,52.77,42100.0,35.456,35.4627,35.3956,35.4023,42100.0
2009-10-08 12:05:00,52.78,52.85,52.77,52.85,47700.0,35.409,35.456,35.4023,35.456,47700.0
2009-10-08 12:10:00,52.84,52.89,52.84,52.86,50900.0,35.4493,35.4828,35.4493,35.4627,50900.0
2009-10-08 12:15:00,52.86,52.97,52.86,52.97,85700.0,35.4627,35.5365,35.4627,35.5365,85700.0
2009-10-08 12:20:00,52.97,53.06,52.97,52.99,123600.0,35.5365,35.5969,35.5365,35.5499,123600.0
2009-10-08 12:25:00,53.0,53.12,53.0,53.08,86600.0,35.5566,35.6371,35.5566,35.6103,86600.0
2009-10-08 12:30:00,53.07,53.15,53.01,53.03,108200.0,35.6036,35.6573,35.5633,35.5768,108200.0
2009-10-08 12:35:00,53.03,53.1,52.94,52.95,75900.0,35.5768,35.6237,35.5164,35.5231,75900.0
2009-10-08 12:40:00,52.96,53.08,52.94,53.03,60900.0,35.5298,35.6103,35.5164,35.5768,60900.0
2009-10-08 12:45:00,53.03,53.03,52.93,52.99,27000.0,35.5768,35.5768,35.5097,35.5499,27000.0
2009-10-08 12:50:00,52.97,53.1,52.97,53.08,52800.0,35.5365,35.6237,35.5365,35.6103,52800.0
2009-10-08 12:55:00,53.07,53.15,53.04,53.13,87500.0,35.6036,35.6573,35.5835,35.6439,87500.0
2009-10-08 13:00:00,53.13,53.13,53.01,53.04,92200.0,35.6439,35.6439,35.5633,35.5835,92200.0
2009-10-08 13:05:00,53.05,53.06,52.91,52.92,111100.0,35.5902,35.5969,35.4963,35.503,111100.0
2009-10-08 13:10:00,52.92,52.93,52.63,52.72,195700.0,35.503,35.5097,35.3084,35.3688,195700.0
2009-10-08 13:15:00,52.72,52.75,52.7,52.75,41800.0,35.3688,35.3889,35.3554,35.3889,41800.0
2009-10-08 13:20:00,52.75,52.8,52.69,52.75,48700.0,35.3889,35.4225,35.3487,35.3889,48700.0
2009-10-08 13:25:00,52.76,52.8,52.71,52.76,52300.0,35.3956,35.4225,35.3621,35.3956,52300.0
2009-10-08 13:30:00,52.78,52.8,52.55,52.55,76900.0,35.409,35.4225,35.2547,35.2547,76900.0
2009-10-08 13:35:00,52.55,52.65,52.43,52.46,68300.0,35.2547,35.3218,35.1742,35.1944,68300.0
2009-10-08 13:40:00,52.44,52.64,52.44,52.63,95000.0,35.1809,35.3151,35.1809,35.3084,95000.0
2009-10-08 13:45:00,52.63,52.67,52.58,52.6,33000.0,35.3084,35.3352,35.2749,35.2883,33000.0
2009-10-08 13:50:00,52.58,52.75,52.58,52.68,54700.0,35.2749,35.3889,35.2749,35.342,54700.0
2009-10-08 13:55:00,52.68,52.81,52.67,52.74,44200.0,35.342,35.4292,35.3352,35.3822,44200.0
2009-10-08 14:00:00,52.75,52.78,52.67,52.68,49300.0,35.3889,35.409,35.3352,35.342,49300.0
2009-10-08 14:05:00,52.68,52.83,52.68,52.75,40000.0,35.342,35.4426,35.342,35.3889,40000.0
2009-10-08 14:10:00,52.76,52.87,52.73,52.73,78700.0,35.3956,35.4694,35.3755,35.3755,78700.0
2009-10-08 14:15:00,52.74,52.8,52.61,52.64,81400.0,35.3822,35.4225,35.295,35.3151,81400.0
2009-10-08 14:20:00,52.65,52.74,52.63,52.67,51200.0,35.3218,35.3822,35.3084,35.3352,51200.0
2009-10-08 14:25:00,52.67,52.67,52.53,52.63,71800.0,35.3352,35.3352,35.2413,35.3084,71800.0
2009-10-08 14:30:00,52.64,52.79,52.61,52.75,64100.0,35.3151,35.4158,35.295,35.3889,64100.0
2009-10-08 14:35:00,52.75,52.76,52.68,52.69,27200.0,35.3889,35.3956,35.342,35.3487,27200.0
2009-10-08 14:40:00,52.69,52.79,52.62,52.79,146400.0,35.3487,35.4158,35.3017,35.4158,146400.0
2009-10-08 14:45:00,52.79,52.89,52.74,52.84,126600.0,35.4158,35.4828,35.3822,35.4493,126600.0
2009-10-08 14:50:00,52.84,52.86,52.8,52.84,46400.0,35.4493,35.4627,35.4225,35.4493,46400.0
2009-10-08 14:55:00,52.85,52.85,52.76,52.79,79900.0,35.456,35.456,35.3956,35.4158,79900.0
2009-10-08 15:00:00,52.79,53.02,52.74,53.01,204000.0,35.4158,35.5701,35.3822,35.5633,204000.0
2009-10-08 15:05:00,53.02,53.09,53.0,53.03,134500.0,35.5701,35.617,35.5566,35.5768,134500.0
2009-10-08 15:10:00,53.03,53.05,52.96,52.98,162700.0,35.5768,35.5902,35.5298,35.5432,162700.0
2009-10-08 15:15:00,52.98,53.04,52.94,53.03,191100.0,35.5432,35.5835,35.5164,35.5768,191100.0
2009-10-08 15:20:00,53.04,53.19,53.03,53.15,238700.0,35.5835,35.6841,35.5768,35.6573,238700.0
2009-10-08 15:25:00,53.16,53.17,52.99,53.03,305200.0,35.664,35.6707,35.5499,35.5768,305200.0
2009-10-08 15:30:00,53.03,53.06,52.92,52.99,238700.0,35.5768,35.5969,35.503,35.5499,238700.0
2009-10-08 15:35:00,52.99,53.01,52.86,52.97,352700.0,35.5499,35.5633,35.4627,35.5365,352700.0
2009-10-08 15:40:00,52.98,53.12,52.97,53.12,209700.0,35.5432,35.6371,35.5365,35.6371,209700.0
2009-10-08 15:45:00,53.11,53.26,53.07,53.22,409200.0,35.6304,35.7311,35.6036,35.7042,409200.0
2009-10-08 15:50:00,53.22,53.25,53.1,53.14,429000.0,35.7042,35.7244,35.6237,35.6506,429000.0
2009-10-08 15:55:00,53.13,53.14,53.04,53.08,402600.0,35.6439,35.6506,35.5835,35.6103,402600.0
2009-10-09 09:30:00,52.51,52.76,52.34,52.54,299000.0,35.2279,35.3956,35.1139,35.248,299000.0
2009-10-09 09:35:00,52.58,52.66,52.31,52.48,208000.0,35.2749,35.3285,35.0937,35.2078,208000.0
2009-10-09 09:40:00,52.48,52.57,52.35,52.45,193300.0,35.2078,35.2682,35.1206,35.1877,193300.0
2009-10-09 09:45:00,52.49,52.68,52.46,52.5,108100.0,35.2145,35.342,35.1944,35.2212,108100.0
2009-10-09 09:50:00,52.49,52.68,52.48,52.53,191300.0,35.2145,35.342,35.2078,35.2413,191300.0
2009-10-09 09:55:00,52.53,52.73,52.51,52.73,131000.0,35.2413,35.3755,35.2279,35.3755,131000.0
2009-10-09 10:00:00,52.74,52.82,52.64,52.69,109300.0,35.3822,35.4359,35.3151,35.3487,109300.0
2009-10-09 10:05:00,52.71,52.84,52.68,52.82,72100.0,35.3621,35.4493,35.342,35.4359,72100.0
2009-10-09 10:10:00,52.81,52.94,52.8,52.81,71400.0,35.4292,35.5164,35.4225,35.4292,71400.0
2009-10-09 10:15:00,52.8,52.86,52.74,52.74,89800.0,35.4225,35.4627,35.3822,35.3822,89800.0
2009-10-09 10:20:00,52.74,52.76,52.64,52.7,79300.0,35.3822,35.3956,35.3151,35.3554,79300.0
2009-10-09 10:25:00,52.7,52.84,52.69,52.78,51100.0,35.3554,35.4493,35.3487,35.409,51100.0
2009-10-09 10:30:00,52.79,52.93,52.78,52.79,57400.0,35.4158,35.5097,35.409,35.4158,57400.0
2009-10-09 10:35:00,52.8,52.82,52.6,52.71,56300.0,35.4225,35.4359,35.2883,35.3621,56300.0
2009-10-09 10:40:00,52.7,52.74,52.66,52.71,27800.0,35.3554,35.3822,35.3285,35.3621,27800.0
2009-10-09 10:45:00,52.7,52.73,52.6,52.72,54000.0,35.3554,35.3755,35.2883,35.3688,54000.0
2009-10-09 10:50:00,52.71,52.83,52.69,52.83,39400.0,35.3621,35.4426,35.3487,35.4426,39400.0
2009-10-09 10:55:00,52.83,52.84,52.65,52.68,52700.0,35.4426,35.4493,35.3218,35.342,52700.0
2009-10-09 11:00:00,52.68,52.69,52.57,52.68,65200.0,35.342,35.3487,35.2682,35.342,65200.0
2009-10-09 11:05:00,52.69,52.78,52.64,52.76,54100.0,35.3487,35.409,35.3151,35.3956,54100.0
2009-10-09 11:10:00,52.75,52.9,52.75,52.87,155500.0,35.3889,35.4896,35.3889,35.4694,155500.0
2009-10-09 11:15:00,52.84,52.97,52.84,52.96,110000.0,35.4493,35.5365,35.4493,35.5298,110000.0
2009-10-09 11:20:00,52.96,53.09,52.81,53.05,158000.0,35.5298,35.617,35.4292,35.5902,158000.0
2009-10-09 11:25:00,53.05,53.14,52.95,52.98,87800.0,35.5902,35.6506,35.5231,35.5432,87800.0
2009-10-09 11:30:00,52.97,53.1,52.93,53.05,66700.0,35.5365,35.6237,35.5097,35.5902,66700.0
2009-10-09 11:35:00,53.06,53.09,52.99,53.09,59300.0,35.5969,35.617,35.5499,35.617,59300.0
2009-10-09 11:40:00,53.09,53.14,53.03,53.04,111300.0,35.617,35.6506,35.5768,35.5835,111300.0
2009-10-09 11:45:00,53.05,53.05,52.89,52.92,99300.0,35.5902,35.5902,35.4828,35.503,99300.0
2009-10-09 11:50:00,52.94,53.14,52.91,53.09,158100.0,35.5164,35.6506,35.4963,35.617,158100.0
2009-10-09 11:55:00,53.09,53.12,53.02,53.03,63200.0,35.617,35.6371,35.5701,35.5768,63200.0
2009-10-09 12:00:00,53.03,53.06,52.88,52.89,67400.0,35.5768,35.5969,35.4761,35.4828,67400.0
2009-10-09 12:05:00,52.88,52.91,52.72,52.87,176200.0,35.4761,35.4963,35.3688,35.4694,176200.0
2009-10-09 12:10:00,52.87,52.93,52.86,52.93,60400.0,35.4694,35.5097,35.4627,35.5097,60400.0
2009-10-09 12:15:00,52.93,52.99,52.91,52.96,74000.0,35.5097,35.5499,35.4963,35.5298,74000.0
2009-10-09 12:20:00,52.94,52.98,52.88,52.89,69100.0,35.5164,35.5432,35.4761,35.4828,69100.0
2009-10-09 12:25:00,52.89,52.92,52.87,52.91,59400.0,35.4828,35.503,35.4694,35.4963,59400.0
2009-10-09 12:30:00,52.9,52.93,52.85,52.89,58400.0,35.4896,35.5097,35.456,35.4828,58400.0
2009-10-09 12:35:00,52.89,52.92,52.87,52.89,62100.0,35.4828,35.503,35.4694,35.4828,62100.0
2009-10-09 12:40:00,52.88,52.95,52.87,52.92,92100.0,35.4761,35.5231,35.4694,35.503,92100.0
2009-10-09 12:45:00,52.92,52.99,52.9,52.98,64500.0,35.503,35.5499,35.4896,35.5432,64500.0
2009-10-09 12:50:00,52.97,53.09,52.97,53.07,97600.0,35.5365,35.617,35.5365,35.6036,97600.0
2009-10-09 12:55:00,53.07,53.08,53.02,53.08,59100.0,35.6036,35.6103,35.5701,35.6103,59100.0
2009-10-09 13:00:00,53.07,53.14,53.0,53.03,88400.0,35.6036,35.6506,35.5566,35.5768,88400.0
2009-10-09 13:05:00,53.04,53.07,53.0,53.02,49700.0,35.5835,35.6036,35.5566,35.5701,49700.0
2009-10-09 13:10:00,53.01,53.1,53.0,53.01,65200.0,35.5633,35.6237,35.5566,35.5633,65200.0
2009-10-09 13:15:00,53.02,53.09,52.99,53.05,64600.0,35.5701,35.617,35.5499,35.5902,64600.0
2009-10-09 13:20:00,53.06,53.1,53.05,53.07,41400.0,35.5969,35.6237,35.5902,35.6036,41400.0
2009-10-09 13:25:00,53.07,53.1,53.07,53.09,24500.0,35.6036,35.6237,35.6036,35.617,24500.0
2009-10-09 13:30:00,53.08,53.25,53.08,53.24,169200.0,35.6103,35.7244,35.6103,35.7177,169200.0
2009-10-09 13:35:00,53.24,53.33,53.24,53.31,115800.0,35.7177,35.778,35.7177,35.7646,115800.0
2009-10-09 13:40:00,53.32,53.32,53.26,53.29,60300.0,35.7713,35.7713,35.7311,35.7512,60300.0
2009-10-09 13:45:00,53.3,53.32,53.24,53.25,105000.0,35.7579,35.7713,35.7177,35.7244,105000.0
2009-10-09 13:50:00,53.25,53.27,53.21,53.27,89100.0,35.7244,35.7378,35.6975,35.7378,89100.0
2009-10-09 13:55:00,53.26,53.37,53.25,53.35,75400.0,35.7311,35.8049,35.7244,35.7914,75400.0
2009-10-09 14:00:00,53.35,53.38,53.35,53.37,101200.0,35.7914,35.8116,35.7914,35.8049,101200.0
2009-10-09 14:05:00,53.37,53.38,53.22,53.24,82600.0,35.8049,35.8116,35.7042,35.7177,82600.0
2009-10-09 14:10:00,53.24,53.32,53.19,53.27,66500.0,35.7177,35.7713,35.6841,35.7378,66500.0
2009-10-09 14:15:00,53.3,53.3,53.23,53.25,39500.0,35.7579,35.7579,35.7109,35.7244,39500.0
2009-10-09 14:20:00,53.25,53.25,53.11,53.12,79300.0,35.7244,35.7244,35.6304,35.6371,79300.0
2009-10-09 14:25:00,53.12,53.2,53.12,53.2,59900.0,35.6371,35.6908,35.6371,35.6908,59900.0
2009-10-09 14:30:00,53.19,53.23,53.16,53.19,52100.0,35.6841,35.7109,35.664,35.6841,52100.0
2009-10-09 14:35:00,53.18,53.21,53.14,53.18,38600.0,35.6774,35.6975,35.6506,35.6774,38600.0
2009-10-09 14:40:00,53.17,53.2,53.14,53.16,61000.0,35.6707,35.6908,35.6506,35.664,61000.0
2009-10-09 14:45:00,53.16,53.28,53.14,53.24,51500.0,35.664,35.7445,35.6506,35.7177,51500.0
2009-10-09 14:50:00,53.25,53.36,53.25,53.35,76700.0,35.7244,35.7982,35.7244,35.7914,76700.0
2009-10-09 14:55:00,53.35,53.44,53.35,53.44,73400.0,35.7914,35.8518,35.7914,35.8518,73400.0
2009-10-09 15:00:00,53.44,53.57,53.42,53.54,211000.0,35.8518,35.939,35.8384,35.9189,211000.0
2009-10-09 15:05:00,53.55,53.65,53.52,53.6,275200.0,35.9256,35.9927,35.9055,35.9592,275200.0
2009-10-09 15:10:00,53.59,53.7,53.54,53.55,176600.0,35.9525,36.0263,35.9189,35.9256,176600.0
2009-10-09 15:15:00,53.56,53.59,53.45,53.5,153300.0,35.9323,35.9525,35.8585,35.8921,153300.0
2009-10-09 15:20:00,53.5,53.5,53.44,53.48,74400.0,35.8921,35.8921,35.8518,35.8787,74400.0
2009-10-09 15:25:00,53.48,53.54,53.47,53.51,107200.0,35.8787,35.9189,35.872,35.8988,107200.0
2009-10-09 15:30:00,53.5,53.55,53.42,53.44,161100.0,35.8921,35.9256,35.8384,35.8518,161100.0
2009-10-09 15:35:00,53.44,53.49,53.39,53.47,121200.0,35.8518,35.8854,35.8183,35.872,121200.0
2009-10-09 15:40:00,53.47,53.54,53.47,53.52,126000.0,35.872,35.9189,35.872,35.9055,126000.0
2009-10-09 15:45:00,53.51,53.52,53.38,53.44,144300.0,35.8988,35.9055,35.8116,35.8518,144300.0
2009-10-09 15:50:00,53.43,53.53,53.42,53.53,197200.0,35.8451,35.9122,35.8384,35.9122,197200.0
2009-10-09 15:55:00,53.53,53.65,53.52,53.62,290200.0,35.9122,35.9927,35.9055,35.9726,290200.0
2009-10-12 09:30:00,53.99,53.99,53.76,53.85,176000.0,36.2208,36.2208,36.0665,36.1269,176000.0
2009-10-12 09:35:00,53.84,54.0,53.84,53.86,109800.0,36.1202,36.2275,36.1202,36.1336,109800.0
2009-10-12 09:40:00,53.89,53.94,53.75,53.81,79900.0,36.1537,36.1873,36.0598,36.1001,79900.0
2009-10-12 09:45:00,53.81,53.83,53.75,53.81,119600.0,36.1001,36.1135,36.0598,36.1001,119600.0
2009-10-12 09:50:00,53.79,53.95,53.78,53.91,123700.0,36.0866,36.194,36.0799,36.1671,123700.0
2009-10-12 09:55:00,53.9,53.92,53.76,53.8,84100.0,36.1604,36.1738,36.0665,36.0933,84100.0
2009-10-12 10:00:00,53.8,53.82,53.71,53.79,118300.0,36.0933,36.1068,36.033,36.0866,118300.0
2009-10-12 10:05:00,53.78,53.79,53.65,53.68,104800.0,36.0799,36.0866,35.9927,36.0128,104800.0
2009-10-12 10:10:00,53.67,53.68,53.48,53.58,245000.0,36.0061,36.0128,35.8787,35.9458,245000.0
2009-10-12 10:15:00,53.58,53.7,53.4,53.45,104900.0,35.9458,36.0263,35.825,35.8585,104900.0
2009-10-12 10:20:00,53.44,53.47,53.36,53.36,110900.0,35.8518,35.872,35.7982,35.7982,110900.0
2009-10-12 10:25:00,53.36,53.54,53.36,53.52,54800.0,35.7982,35.9189,35.7982,35.9055,54800.0
2009-10-12 10:30:00,53.53,53.66,53.53,53.66,49900.0,35.9122,35.9994,35.9122,35.9994,49900.0
2009-10-12 10:35:00,53.66,53.66,53.52,53.56,71500.0,35.9994,35.9994,35.9055,35.9323,71500.0
2009-10-12 10:40:00,53.55,53.71,53.55,53.71,55600.0,35.9256,36.033,35.9256,36.033,55600.0
2009-10-12 10:45:00,53.72,53.75,53.55,53.57,70900.0,36.0397,36.0598,35.9256,35.939,70900.0
2009-10-12 10:50:00,53.57,53.57,53.48,53.53,53400.0,35.939,35.939,35.8787,35.9122,53400.0
2009-10-12 10:55:00,53.52,53.58,53.51,53.53,53200.0,35.9055,35.9458,35.8988,35.9122,53200.0
2009-10-12 11:00:00,53.54,53.55,53.46,53.53,36600.0,35.9189,35.9256,35.8652,35.9122,36600.0
2009-10-12 11:05:00,53.52,53.54,53.46,53.53,55000.0,35.9055,35.9189,35.8652,35.9122,55000.0
2009-10-12 11:10:00,53.54,53.54,53.42,53.43,70000.0,35.9189,35.9189,35.8384,35.8451,70000.0
2009-10-12 11:15:00,53.43,53.52,53.43,53.51,46500.0,35.8451,35.9055,35.8451,35.8988,46500.0
2009-10-12 11:20:00,53.51,53.54,53.43,53.47,57200.0,35.8988,35.9189,35.8451,35.872,57200.0
2009-10-12 11:25:00,53.47,53.49,53.4,53.41,46000.0,35.872,35.8854,35.825,35.8317,46000.0
2009-10-12 11:30:00,53.4,53.6,53.31,53.4,71800.0,35.825,35.9592,35.7646,35.825,71800.0
2009-10-12 11:35:00,53.39,53.51,53.39,53.48,60800.0,35.8183,35.8988,35.8183,35.8787,60800.0
2009-10-12 11:40:00,53.48,53.51,53.47,53.48,37000.0,35.8787,35.8988,35.872,35.8787,37000.0
2009-10-12 11:45:00,53.49,53.5,53.44,53.49,34700.0,35.8854,35.8921,35.8518,35.8854,34700.0
2009-10-12 11:50:00,53.49,53.53,53.48,53.53,36400.0,35.8854,35.9122,35.8787,35.9122,36400.0
2009-10-12 11:55:00,53.53,53.53,53.42,53.48,31400.0,35.9122,35.9122,35.8384,35.8787,31400.0
2009-10-12 12:00:00,53.49,53.52,53.48,53.5,18900.0,35.8854,35.9055,35.8787,35.8921,18900.0
2009-10-12 12:05:00,53.51,53.66,53.5,53.66,70200.0,35.8988,35.9994,35.8921,35.9994,70200.0
2009-10-12 12:10:00,53.65,53.84,53.63,53.81,79600.0,35.9927,36.1202,35.9793,36.1001,79600.0
2009-10-12 12:15:00,53.82,53.82,53.66,53.68,50500.0,36.1068,36.1068,35.9994,36.0128,50500.0
2009-10-12 12:20:00,53.67,53.72,53.65,53.66,31700.0,36.0061,36.0397,35.9927,35.9994,31700.0
2009-10-12 12:25:00,53.67,53.69,53.6,53.65,34100.0,36.0061,36.0195,35.9592,35.9927,34100.0
2009-10-12 12:30:00,53.67,53.67,53.51,53.58,48100.0,36.0061,36.0061,35.8988,35.9458,48100.0
2009-10-12 12:35:00,53.59,53.64,53.56,53.61,40700.0,35.9525,35.986,35.9323,35.9659,40700.0
2009-10-12 12:40:00,53.6,53.63,53.57,53.57,33300.0,35.9592,35.9793,35.939,35.939,33300.0
2009-10-12 12:45:00,53.57,53.59,53.54,53.59,26100.0,35.939,35.9525,35.9189,35.9525,26100.0
2009-10-12 12:50:00,53.59,53.7,53.58,53.7,39500.0,35.9525,36.0263,35.9458,36.0263,39500.0
2009-10-12 12:55:00,53.7,53.73,53.7,53.71,35300.0,36.0263,36.0464,36.0263,36.033,35300.0
2009-10-12 13:00:00,53.7,53.71,53.65,53.69,34800.0,36.0263,36.033,35.9927,36.0195,34800.0
2009-10-12 13:05:00,53.66,53.68,53.56,53.58,31100.0,35.9994,36.0128,35.9323,35.9458,31100.0
2009-10-12 13:10:00,53.58,53.62,53.56,53.58,22300.0,35.9458,35.9726,35.9323,35.9458,22300.0
2009-10-12 13:15:00,53.58,53.63,53.57,53.62,15600.0,35.9458,35.9793,35.939,35.9726,15600.0
2009-10-12 13:20:00,53.63,53.66,53.57,53.61,32900.0,35.9793,35.9994,35.939,35.9659,32900.0
2009-10-12 13:25:00,53.61,53.62,53.52,53.54,40500.0,35.9659,35.9726,35.9055,35.9189,40500.0
2009-10-12 13:30:00,53.54,53.55,53.48,53.51,41600.0,35.9189,35.9256,35.8787,35.8988,41600.0
2009-10-12 13:35:00,53.51,53.57,53.48,53.56,49500.0,35.8988,35.939,35.8787,35.9323,49500.0
2009-10-12 13:40:00,53.56,53.63,53.55,53.62,45200.0,35.9323,35.9793,35.9256,35.9726,45200.0
2009-10-12 13:45:00,53.62,53.65,53.59,53.61,33900.0,35.9726,35.9927,35.9525,35.9659,33900.0
2009-10-12 13:50:00,53.62,53.66,53.6,53.66,52800.0,35.9726,35.9994,35.9592,35.9994,52800.0
2009-10-12 13:55:00,53.66,53.72,53.64,53.71,28300.0,35.9994,36.0397,35.986,36.033,28300.0
2009-10-12 14:00:00,53.71,53.72,53.57,53.58,95300.0,36.033,36.0397,35.939,35.9458,95300.0
2009-10-12 14:05:00,53.57,53.59,53.44,53.49,119300.0,35.939,35.9525,35.8518,35.8854,119300.0
2009-10-12 14:10:00,53.44,53.44,53.29,53.32,76000.0,35.8518,35.8518,35.7512,35.7713,76000.0
2009-10-12 14:15:00,53.32,53.37,53.16,53.25,108300.0,35.7713,35.8049,35.664,35.7244,108300.0
2009-10-12 14:20:00,53.24,53.28,53.07,53.16,123900.0,35.7177,35.7445,35.6036,35.664,123900.0
2009-10-12 14:25:00,53.15,53.17,53.05,53.11,64900.0,35.6573,35.6707,35.5902,35.6304,64900.0
2009-10-12 14:30:00,53.12,53.13,52.84,52.89,160000.0,35.6371,35.6439,35.4493,35.4828,160000.0
2009-10-12 14:35:00,52.89,52.93,52.81,52.92,69800.0,35.4828,35.5097,35.4292,35.503,69800.0
2009-10-12 14:40:00,52.93,53.06,52.92,53.06,142700.0,35.5097,35.5969,35.503,35.5969,142700.0
2009-10-12 14:45:00,53.05,53.08,52.99,53.02,81200.0,35.5902,35.6103,35.5499,35.5701,81200.0
2009-10-12 14:50:00,53.02,53.02,52.93,52.96,49600.0,35.5701,35.5701,35.5097,35.5298,49600.0
2009-10-12 14:55:00,52.96,53.04,52.81,53.04,87100.0,35.5298,35.5835,35.4292,35.5835,87100.0
2009-10-12 15:00:00,53.04,53.09,53.0,53.07,84600.0,35.5835,35.617,35.5566,35.6036,84600.0
2009-10-12 15:05:00,53.06,53.23,53.06,53.23,92800.0,35.5969,35.7109,35.5969,35.7109,92800.0
2009-10-12 15:10:00,53.23,53.25,53.12,53.16,58500.0,35.7109,35.7244,35.6371,35.664,58500.0
2009-10-12 15:15:00,53.17,53.21,53.14,53.17,44600.0,35.6707,35.6975,35.6506,35.6707,44600.0
2009-10-12 15:20:00,53.17,53.25,53.17,53.18,67500.0,35.6707,35.7244,35.6707,35.6774,67500.0
2009-10-12 15:25:00,53.18,53.2,53.12,53.15,52400.0,35.6774,35.6908,35.6371,35.6573,52400.0
2009-10-12 15:30:00,53.15,53.19,53.14,53.15,66900.0,35.6573,35.6841,35.6506,35.6573,66900.0
2009-10-12 15:35:00,53.16,53.19,53.05,53.07,154900.0,35.664,35.6841,35.5902,35.6036,154900.0
2009-10-12 15:40:00,53.08,53.09,53.02,53.06,131700.0,35.6103,35.617,35.5701,35.5969,131700.0
2009-10-12 15:45:00,53.06,53.1,53.03,53.04,143700.0,35.5969,35.6237,35.5768,35.5835,143700.0
2009-10-12 15:50:00,53.04,53.05,52.99,53.0,221400.0,35.5835,35.5902,35.5499,35.5566,221400.0
2009-10-12 15:55:00,52.99,53.0,52.91,53.0,507800.0,35.5499,35.5566,35.4963,35.5566,507800.0
2009-10-13 09:30:00,52.9,53.19,52.88,53.0,126200.0,35.4896,35.6841,35.4761,35.5566,126200.0
2009-10-13 09:35:00,53.0,53.05,52.88,52.93,90300.0,35.5566,35.5902,35.4761,35.5097,90300.0
2009-10-13 09:40:00,52.95,53.02,52.58,52.71,207600.0,35.5231,35.5701,35.2749,35.3621,207600.0
2009-10-13 09:45:00,52.72,52.79,52.41,52.5,235500.0,35.3688,35.4158,35.1608,35.2212,235500.0
2009-10-13 09:50:00,52.47,52.64,52.29,52.32,175800.0,35.2011,35.3151,35.0803,35.1004,175800.0
2009-10-13 09:55:00,52.32,52.4,52.25,52.26,174900.0,35.1004,35.1541,35.0535,35.0602,174900.0
2009-10-13 10:00:00,52.28,52.32,52.08,52.17,137400.0,35.0736,35.1004,34.9394,34.9998,137400.0
2009-10-13 10:05:00,52.17,52.42,52.14,52.36,147000.0,34.9998,35.1675,34.9797,35.1273,147000.0
2009-10-13 10:10:00,52.36,52.46,52.26,52.44,117600.0,35.1273,35.1944,35.0602,35.1809,117600.0
2009-10-13 10:15:00,52.45,52.48,52.34,52.43,105000.0,35.1877,35.2078,35.1139,35.1742,105000.0
2009-10-13 10:20:00,52.45,52.46,52.31,52.34,100500.0,35.1877,35.1944,35.0937,35.1139,100500.0
2009-10-13 10:25:00,52.34,52.68,52.33,52.68,92600.0,35.1139,35.342,35.1072,35.342,92600.0
2009-10-13 10:30:00,52.67,52.7,52.54,52.56,87900.0,35.3352,35.3554,35.248,35.2615,87900.0
2009-10-13 10:35:00,52.58,52.61,52.49,52.55,60600.0,35.2749,35.295,35.2145,35.2547,60600.0
2009-10-13 10:40:00,52.55,52.69,52.54,52.64,59700.0,35.2547,35.3487,35.248,35.3151,59700.0
2009-10-13 10:45:00,52.64,52.7,52.51,52.52,66400.0,35.3151,35.3554,35.2279,35.2346,66400.0
2009-10-13 10:50:00,52.52,52.57,52.49,52.52,46600.0,35.2346,35.2682,35.2145,35.2346,46600.0
2009-10-13 10:55:00,52.52,52.62,52.51,52.55,60300.0,35.2346,35.3017,35.2279,35.2547,60300.0
2009-10-13 11:00:00,52.54,52.67,52.52,52.6,101500.0,35.248,35.3352,35.2346,35.2883,101500.0
2009-10-13 11:05:00,52.6,52.63,52.45,52.46,61500.0,35.2883,35.3084,35.1877,35.1944,61500.0
2009-10-13 11:10:00,52.45,52.57,52.45,52.47,58000.0,35.1877,35.2682,35.1877,35.2011,58000.0
2009-10-13 11:15:00,52.48,52.51,52.44,52.51,30100.0,35.2078,35.2279,35.1809,35.2279,30100.0
2009-10-13 11:20:00,52.5,52.53,52.46,52.52,30400.0,35.2212,35.2413,35.1944,35.2346,30400.0
2009-10-13 11:25:00,52.52,52.53,52.42,52.47,54800.0,35.2346,35.2413,35.1675,35.2011,54800.0
2009-10-13 11:30:00,52.45,52.64,52.45,52.54,73600.0,35.1877,35.3151,35.1877,35.248,73600.0
2009-10-13 11:35:00,52.55,52.69,52.52,52.67,47900.0,35.2547,35.3487,35.2346,35.3352,47900.0
2009-10-13 11:40:00,52.67,52.84,52.67,52.84,133100.0,35.3352,35.4493,35.3352,35.4493,133100.0
2009-10-13 11:45:00,52.85,52.95,52.75,52.88,154500.0,35.456,35.5231,35.3889,35.4761,154500.0
2009-10-13 11:50:00,52.89,52.92,52.63,52.65,197000.0,35.4828,35.503,35.3084,35.3218,197000.0
2009-10-13 11:55:00,52.65,52.77,52.61,52.64,110900.0,35.3218,35.4023,35.295,35.3151,110900.0
2009-10-13 12:00:00,52.64,52.75,52.64,52.74,47900.0,35.3151,35.3889,35.3151,35.3822,47900.0
2009-10-13 12:05:00,52.73,52.74,52.65,52.65,61700.0,35.3755,35.3822,35.3218,35.3218,61700.0
2009-10-13 12:10:00,52.66,52.9,52.61,52.69,101300.0,35.3285,35.4896,35.295,35.3487,101300.0
2009-10-13 12:15:00,52.7,52.74,52.67,52.68,42300.0,35.3554,35.3822,35.3352,35.342,42300.0
2009-10-13 12:20:00,52.68,52.7,52.57,52.62,48700.0,35.342,35.3554,35.2682,35.3017,48700.0
2009-10-13 12:25:00,52.62,52.74,52.62,52.69,42400.0,35.3017,35.3822,35.3017,35.3487,42400.0
2009-10-13 12:30:00,52.7,52.71,52.67,52.71,19700.0,35.3554,35.3621,35.3352,35.3621,19700.0
2009-10-13 12:35:00,52.73,52.9,52.71,52.75,26600.0,35.3755,35.4896,35.3621,35.3889,26600.0
2009-10-13 12:40:00,52.76,52.77,52.7,52.72,28100.0,35.3956,35.4023,35.3554,35.3688,28100.0
2009-10-13 12:45:00,52.73,52.8,52.72,52.75,36900.0,35.3755,35.4225,35.3688,35.3889,36900.0
2009-10-13 12:50:00,52.75,52.8,52.69,52.8,38000.0,35.3889,35.4225,35.3487,35.4225,38000.0
2009-10-13 12:55:00,52.8,52.86,52.79,52.8,56100.0,35.4225,35.4627,35.4158,35.4225,56100.0
2009-10-13 13:00:00,52.82,52.85,52.81,52.82,32000.0,35.4359,35.456,35.4292,35.4359,32000.0
2009-10-13 13:05:00,52.83,52.9,52.82,52.87,40000.0,35.4426,35.4896,35.4359,35.4694,40000.0
2009-10-13 13:10:00,52.86,52.89,52.79,52.8,16700.0,35.4627,35.4828,35.4158,35.4225,16700.0
2009-10-13 13:15:00,52.8,52.84,52.73,52.8,31700.0,35.4225,35.4493,35.3755,35.4225,31700.0
2009-10-13 13:20:00,52.79,52.8,52.7,52.72,22400.0,35.4158,35.4225,35.3554,35.3688,22400.0
2009-10-13 13:25:00,52.72,52.76,52.69,52.71,28600.0,35.3688,35.3956,35.3487,35.3621,28600.0
2009-10-13 13:30:00,52.71,52.73,52.67,52.67,53900.0,35.3621,35.3755,35.3352,35.3352,53900.0
2009-10-13 13:35:00,52.67,52.69,52.64,52.65,26400.0,35.3352,35.3487,35.3151,35.3218,26400.0
2009-10-13 13:40:00,52.66,52.67,52.55,52.58,62900.0,35.3285,35.3352,35.2547,35.2749,62900.0
2009-10-13 13:45:00,52.59,52.6,52.46,52.52,70600.0,35.2816,35.2883,35.1944,35.2346,70600.0
2009-10-13 13:50:00,52.52,52.56,52.5,52.56,25300.0,35.2346,35.2615,35.2212,35.2615,25300.0
2009-10-13 13:55:00,52.56,52.69,52.55,52.63,52100.0,35.2615,35.3487,35.2547,35.3084,52100.0
2009-10-13 14:00:00,52.63,52.64,52.49,52.51,67600.0,35.3084,35.3151,35.2145,35.2279,67600.0
2009-10-13 14:05:00,52.51,52.52,52.36,52.45,90000.0,35.2279,35.2346,35.1273,35.1877,90000.0
2009-10-13 14:10:00,52.43,52.58,52.38,52.5,84000.0,35.1742,35.2749,35.1407,35.2212,84000.0
2009-10-13 14:15:00,52.5,52.56,52.49,52.56,62600.0,35.2212,35.2615,35.2145,35.2615,62600.0
2009-10-13 14:20:00,52.56,52.64,52.5,52.64,78700.0,35.2615,35.3151,35.2212,35.3151,78700.0
2009-10-13 14:25:00,52.64,52.64,52.53,52.55,31000.0,35.3151,35.3151,35.2413,35.2547,31000.0
2009-10-13 14:30:00,52.56,52.63,52.5,52.5,48200.0,35.2615,35.3084,35.2212,35.2212,48200.0
2009-10-13 14:35:00,52.51,52.53,52.38,52.42,65100.0,35.2279,35.2413,35.1407,35.1675,65100.0
2009-10-13 14:40:00,52.42,52.56,52.42,52.49,53200.0,35.1675,35.2615,35.1675,35.2145,53200.0
2009-10-13 14:45:00,52.49,52.6,52.46,52.6,65600.0,35.2145,35.2883,35.1944,35.2883,65600.0
2009-10-13 14:50:00,52.6,52.6,52.46,52.58,91100.0,35.2883,35.2883,35.1944,35.2749,91100.0
2009-10-13 14:55:00,52.59,52.59,52.49,52.54,66400.0,35.2816,35.2816,35.2145,35.248,66400.0
2009-10-13 15:00:00,52.54,52.62,52.47,52.61,131200.0,35.248,35.3017,35.2011,35.295,131200.0
2009-10-13 15:05:00,52.62,52.68,52.55,52.57,64000.0,35.3017,35.342,35.2547,35.2682,64000.0
2009-10-13 15:10:00,52.56,52.69,52.56,52.68,30200.0,35.2615,35.3487,35.2615,35.342,30200.0
2009-10-13 15:15:00,52.69,52.86,52.68,52.78,109600.0,35.3487,35.4627,35.342,35.409,109600.0
2009-10-13 15:20:00,52.77,52.87,52.73,52.85,65200.0,35.4023,35.4694,35.3755,35.456,65200.0
2009-10-13 15:25:00,52.85,52.86,52.76,52.78,60600.0,35.456,35.4627,35.3956,35.409,60600.0
2009-10-13 15:30:00,52.78,52.79,52.74,52.77,57600.0,35.409,35.4158,35.3822,35.4023,57600.0
2009-10-13 15:35:00,52.77,52.77,52.63,52.67,116200.0,35.4023,35.4023,35.3084,35.3352,116200.0
2009-10-13 15:40:00,52.68,52.76,52.67,52.73,82000.0,35.342,35.3956,35.3352,35.3755,82000.0
2009-10-13 15:45:00,52.72,52.79,52.67,52.72,67300.0,35.3688,35.4158,35.3352,35.3688,67300.0
2009-10-13 15:50:00,52.71,52.77,52.68,52.73,122000.0,35.3621,35.4023,35.342,35.3755,122000.0
2009-10-13 15:55:00,52.72,52.75,52.69,52.75,211700.0,35.3688,35.3889,35.3487,35.3889,211700.0
2009-10-14 09:30:00,53.52,53.7,53.31,53.65,272300.0,35.9055,36.0263,35.7646,35.9927,272300.0
2009-10-14 09:35:00,53.66,53.66,53.21,53.22,242500.0,35.9994,35.9994,35.6975,35.7042,242500.0
2009-10-14 09:40:00,53.26,53.67,53.12,53.47,237300.0,35.7311,36.0061,35.6371,35.872,237300.0
2009-10-14 09:45:00,53.47,53.5,53.17,53.18,234000.0,35.872,35.8921,35.6707,35.6774,234000.0
2009-10-14 09:50:00,53.18,53.4,53.1,53.38,144400.0,35.6774,35.825,35.6237,35.8116,144400.0
2009-10-14 09:55:00,53.4,53.56,53.32,53.49,108000.0,35.825,35.9323,35.7713,35.8854,108000.0
2009-10-14 10:00:00,53.47,53.47,53.22,53.39,105200.0,35.872,35.872,35.7042,35.8183,105200.0
2009-10-14 10:05:00,53.39,53.43,53.3,53.31,97500.0,35.8183,35.8451,35.7579,35.7646,97500.0
2009-10-14 10:10:00,53.32,53.38,53.27,53.32,64900.0,35.7713,35.8116,35.7378,35.7713,64900.0
2009-10-14 10:15:00,53.33,53.37,53.23,53.31,61500.0,35.778,35.8049,35.7109,35.7646,61500.0
2009-10-14 10:20:00,53.33,53.33,53.08,53.08,117100.0,35.778,35.778,35.6103,35.6103,117100.0
2009-10-14 10:25:00,53.05,53.33,53.05,53.3,62100.0,35.5902,35.778,35.5902,35.7579,62100.0
2009-10-14 10:30:00,53.29,53.32,53.18,53.23,74300.0,35.7512,35.7713,35.6774,35.7109,74300.0
2009-10-14 10:35:00,53.23,53.35,53.22,53.34,64700.0,35.7109,35.7914,35.7042,35.7847,64700.0
2009-10-14 10:40:00,53.33,53.37,53.3,53.34,71800.0,35.778,35.8049,35.7579,35.7847,71800.0
2009-10-14 10:45:00,53.35,53.43,53.3,53.42,51100.0,35.7914,35.8451,35.7579,35.8384,51100.0
2009-10-14 10:50:00,53.41,53.51,53.4,53.49,140300.0,35.8317,35.8988,35.825,35.8854,140300.0
2009-10-14 10:55:00,53.51,53.62,53.5,53.58,95700.0,35.8988,35.9726,35.8921,35.9458,95700.0
2009-10-14 11:00:00,53.58,53.76,53.58,53.74,97300.0,35.9458,36.0665,35.9458,36.0531,97300.0
2009-10-14 11:05:00,53.76,53.79,53.59,53.75,133300.0,36.0665,36.0866,35.9525,36.0598,133300.0
2009-10-14 11:10:00,53.75,53.76,53.65,53.7,91000.0,36.0598,36.0665,35.9927,36.0263,91000.0
2009-10-14 11:15:00,53.7,53.8,53.69,53.78,183300.0,36.0263,36.0933,36.0195,36.0799,183300.0
2009-10-14 11:20:00,53.78,53.89,53.76,53.88,110300.0,36.0799,36.1537,36.0665,36.147,110300.0
2009-10-14 11:25:00,53.89,53.96,53.83,53.85,93600.0,36.1537,36.2007,36.1135,36.1269,93600.0
2009-10-14 11:30:00,53.85,53.99,53.84,53.99,96400.0,36.1269,36.2208,36.1202,36.2208,96400.0
2009-10-14 11:35:00,53.98,54.0,53.92,53.92,67400.0,36.2141,36.2275,36.1738,36.1738,67400.0
2009-10-14 11:40:00,53.92,54.04,53.87,54.03,131600.0,36.1738,36.2544,36.1403,36.2476,131600.0
2009-10-14 11:45:00,54.03,54.1,53.97,54.09,113300.0,36.2476,36.2946,36.2074,36.2879,113300.0
2009-10-14 11:50:00,54.09,54.17,54.08,54.11,80600.0,36.2879,36.3416,36.2812,36.3013,80600.0
2009-10-14 11:55:00,54.12,54.14,53.95,53.97,113200.0,36.308,36.3214,36.194,36.2074,113200.0
2009-10-14 12:00:00,53.95,54.12,53.94,54.1,55700.0,36.194,36.308,36.1873,36.2946,55700.0
2009-10-14 12:05:00,54.11,54.19,54.1,54.14,58500.0,36.3013,36.355,36.2946,36.3214,58500.0
2009-10-14 12:10:00,54.15,54.19,54.12,54.18,59000.0,36.3282,36.355,36.308,36.3483,59000.0
2009-10-14 12:15:00,54.17,54.19,54.14,54.16,50200.0,36.3416,36.355,36.3214,36.3349,50200.0
2009-10-14 12:20:00,54.17,54.18,54.11,54.15,76800.0,36.3416,36.3483,36.3013,36.3282,76800.0
2009-10-14 12:25:00,54.14,54.18,54.1,54.1,55400.0,36.3214,36.3483,36.2946,36.2946,55400.0
2009-10-14 12:30:00,54.11,54.14,54.06,54.1,64600.0,36.3013,36.3214,36.2678,36.2946,64600.0
2009-10-14 12:35:00,54.1,54.11,54.02,54.1,49000.0,36.2946,36.3013,36.2409,36.2946,49000.0
2009-10-14 12:40:00,54.11,54.11,54.05,54.09,24100.0,36.3013,36.3013,36.2611,36.2879,24100.0
2009-10-14 12:45:00,54.09,54.12,54.01,54.04,59000.0,36.2879,36.308,36.2342,36.2544,59000.0
2009-10-14 12:50:00,54.04,54.13,54.02,54.09,31000.0,36.2544,36.3147,36.2409,36.2879,31000.0
2009-10-14 12:55:00,54.09,54.12,54.08,54.1,57600.0,36.2879,36.308,36.2812,36.2946,57600.0
2009-10-14 13:00:00,54.1,54.12,54.06,54.1,68900.0,36.2946,36.308,36.2678,36.2946,68900.0
2009-10-14 13:05:00,54.1,54.2,54.09,54.2,138500.0,36.2946,36.3617,36.2879,36.3617,138500.0
2009-10-14 13:10:00,54.2,54.26,54.19,54.23,91700.0,36.3617,36.4019,36.355,36.3818,91700.0
2009-10-14 13:15:00,54.22,54.3,54.21,54.3,81400.0,36.3751,36.4288,36.3684,36.4288,81400.0
2009-10-14 13:20:00,54.3,54.44,54.29,54.36,190200.0,36.4288,36.5227,36.4221,36.469,190200.0
2009-10-14 13:25:00,54.36,54.39,54.32,54.33,52300.0,36.469,36.4892,36.4422,36.4489,52300.0
2009-10-14 13:30:00,54.32,54.36,54.3,54.32,67900.0,36.4422,36.469,36.4288,36.4422,67900.0
2009-10-14 13:35:00,54.32,54.42,54.3,54.41,75200.0,36.4422,36.5093,36.4288,36.5026,75200.0
2009-10-14 13:40:00,54.42,54.47,54.4,54.44,75700.0,36.5093,36.5428,36.4959,36.5227,75700.0
2009-10-14 13:45:00,54.43,54.47,54.39,54.39,95200.0,36.516,36.5428,36.4892,36.4892,95200.0
2009-10-14 13:50:00,54.38,54.39,54.35,54.37,94800.0,36.4825,36.4892,36.4623,36.4757,94800.0
2009-10-14 13:55:00,54.36,54.41,54.34,54.38,103400.0,36.469,36.5026,36.4556,36.4825,103400.0
2009-10-14 14:00:00,54.39,54.45,54.37,54.4,170500.0,36.4892,36.5294,36.4757,36.4959,170500.0
2009-10-14 14:05:00,54.41,54.46,54.38,54.4,78400.0,36.5026,36.5361,36.4825,36.4959,78400.0
2009-10-14 14:10:00,54.39,54.41,54.27,54.32,82900.0,36.4892,36.5026,36.4087,36.4422,82900.0
2009-10-14 14:15:00,54.32,54.38,54.27,54.34,88200.0,36.4422,36.4825,36.4087,36.4556,88200.0
2009-10-14 14:20:00,54.33,54.4,54.28,54.4,63600.0,36.4489,36.4959,36.4154,36.4959,63600.0
2009-10-14 14:25:00,54.39,54.44,54.3,54.32,84100.0,36.4892,36.5227,36.4288,36.4422,84100.0
2009-10-14 14:30:00,54.32,54.4,54.27,54.28,145100.0,36.4422,36.4959,36.4087,36.4154,145100.0
2009-10-14 14:35:00,54.29,54.35,54.19,54.26,162700.0,36.4221,36.4623,36.355,36.4019,162700.0
2009-10-14 14:40:00,54.27,54.29,54.22,54.25,76300.0,36.4087,36.4221,36.3751,36.3952,76300.0
2009-10-14 14:45:00,54.25,54.33,54.19,54.27,98300.0,36.3952,36.4489,36.355,36.4087,98300.0
2009-10-14 14:50:00,54.27,54.31,54.21,54.23,95800.0,36.4087,36.4355,36.3684,36.3818,95800.0
2009-10-14 14:55:00,54.24,54.36,54.23,54.3,97900.0,36.3885,36.469,36.3818,36.4288,97900.0
2009-10-14 15:00:00,54.3,54.48,54.29,54.46,135000.0,36.4288,36.5495,36.4221,36.5361,135000.0
2009-10-14 15:05:00,54.46,54.49,54.41,54.44,133800.0,36.5361,36.5563,36.5026,36.5227,133800.0
2009-10-14 15:10:00,54.44,54.45,54.36,54.41,97200.0,36.5227,36.5294,36.469,36.5026,97200.0
2009-10-14 15:15:00,54.4,54.49,54.4,54.46,94300.0,36.4959,36.5563,36.4959,36.5361,94300.0
2009-10-14 15:20:00,54.47,54.47,54.39,54.42,119000.0,36.5428,36.5428,36.4892,36.5093,119000.0
2009-10-14 15:25:00,54.42,54.45,54.38,54.45,156200.0,36.5093,36.5294,36.4825,36.5294,156200.0
2009-10-14 15:30:00,54.45,54.46,54.35,54.46,194400.0,36.5294,36.5361,36.4623,36.5361,194400.0
2009-10-14 15:35:00,54.45,54.5,54.43,54.46,126600.0,36.5294,36.563,36.516,36.5361,126600.0
2009-10-14 15:40:00,54.46,54.47,54.36,54.38,150900.0,36.5361,36.5428,36.469,36.4825,150900.0
2009-10-14 15:45:00,54.38,54.39,54.26,54.28,161400.0,36.4825,36.4892,36.4019,36.4154,161400.0
2009-10-14 15:50:00,54.28,54.47,54.27,54.46,309300.0,36.4154,36.5428,36.4087,36.5361,309300.0
2009-10-14 15:55:00,54.46,54.5,54.43,54.49,531400.0,36.5361,36.563,36.516,36.5563,531400.0
2009-10-15 09:30:00,54.0,54.12,53.96,54.03,218500.0,36.2275,36.308,36.2007,36.2476,218500.0
2009-10-15 09:35:00,54.01,54.47,54.01,54.41,148700.0,36.2342,36.5428,36.2342,36.5026,148700.0
2009-10-15 09:40:00,54.4,54.48,54.27,54.33,110600.0,36.4959,36.5495,36.4087,36.4489,110600.0
2009-10-15 09:45:00,54.35,54.55,54.34,54.54,82600.0,36.4623,36.5965,36.4556,36.5898,82600.0
2009-10-15 09:50:00,54.53,54.6,54.39,54.43,92200.0,36.5831,36.63,36.4892,36.516,92200.0
2009-10-15 09:55:00,54.43,54.63,54.36,54.61,91700.0,36.516,36.6502,36.469,36.6368,91700.0
2009-10-15 10:00:00,54.63,54.64,54.29,54.31,249100.0,36.6502,36.6569,36.4221,36.4355,249100.0
2009-10-15 10:05:00,54.36,54.48,54.3,54.43,119600.0,36.469,36.5495,36.4288,36.516,119600.0
2009-10-15 10:10:00,54.44,54.49,54.13,54.16,81000.0,36.5227,36.5563,36.3147,36.3349,81000.0
2009-10-15 10:15:00,54.16,54.18,53.96,53.96,138200.0,36.3349,36.3483,36.2007,36.2007,138200.0
2009-10-15 10:20:00,53.96,54.47,53.82,53.85,176400.0,36.2007,36.5428,36.1068,36.1269,176400.0
2009-10-15 10:25:00,53.87,53.91,53.8,53.81,62000.0,36.1403,36.1671,36.0933,36.1001,62000.0
2009-10-15 10:30:00,53.8,53.82,53.7,53.75,86500.0,36.0933,36.1068,36.0263,36.0598,86500.0
2009-10-15 10:35:00,53.77,53.78,53.56,53.58,125600.0,36.0732,36.0799,35.9323,35.9458,125600.0
2009-10-15 10:40:00,53.57,53.7,53.55,53.68,69400.0,35.939,36.0263,35.9256,36.0128,69400.0
2009-10-15 10:45:00,53.66,53.7,53.51,53.55,84000.0,35.9994,36.0263,35.8988,35.9256,84000.0
2009-10-15 10:50:00,53.55,53.7,53.53,53.69,72300.0,35.9256,36.0263,35.9122,36.0195,72300.0
2009-10-15 10:55:00,53.7,53.91,53.69,53.9,84800.0,36.0263,36.1671,36.0195,36.1604,84800.0
2009-10-15 11:00:00,53.91,54.03,53.91,53.95,85200.0,36.1671,36.2476,36.1671,36.194,85200.0
2009-10-15 11:05:00,53.96,54.1,53.95,54.03,104200.0,36.2007,36.2946,36.194,36.2476,104200.0
2009-10-15 11:10:00,54.04,54.13,53.94,54.05,119200.0,36.2544,36.3147,36.1873,36.2611,119200.0
2009-10-15 11:15:00,54.05,54.07,53.95,53.95,73100.0,36.2611,36.2745,36.194,36.194,73100.0
2009-10-15 11:20:00,53.95,54.01,53.89,53.94,54900.0,36.194,36.2342,36.1537,36.1873,54900.0
2009-10-15 11:25:00,53.91,54.01,53.9,53.93,28400.0,36.1671,36.2342,36.1604,36.1806,28400.0
2009-10-15 11:30:00,53.91,53.94,53.83,53.85,64400.0,36.1671,36.1873,36.1135,36.1269,64400.0
2009-10-15 11:35:00,53.86,53.91,53.82,53.89,46600.0,36.1336,36.1671,36.1068,36.1537,46600.0
2009-10-15 11:40:00,53.89,53.94,53.82,53.82,73300.0,36.1537,36.1873,36.1068,36.1068,73300.0
2009-10-15 11:45:00,53.82,53.98,53.81,53.98,63200.0,36.1068,36.2141,36.1001,36.2141,63200.0
2009-10-15 11:50:00,54.0,54.03,53.96,54.01,56700.0,36.2275,36.2476,36.2007,36.2342,56700.0
2009-10-15 11:55:00,54.01,54.01,53.92,53.97,52100.0,36.2342,36.2342,36.1738,36.2074,52100.0
2009-10-15 12:00:00,53.98,54.04,53.96,53.99,62900.0,36.2141,36.2544,36.2007,36.2208,62900.0
2009-10-15 12:05:00,54.0,54.17,53.98,54.17,77900.0,36.2275,36.3416,36.2141,36.3416,77900.0
2009-10-15 12:10:00,54.17,54.26,54.17,54.21,87700.0,36.3416,36.4019,36.3416,36.3684,87700.0
2009-10-15 12:15:00,54.22,54.33,54.2,54.31,49200.0,36.3751,36.4489,36.3617,36.4355,49200.0
2009-10-15 12:20:00,54.31,54.32,54.18,54.19,63000.0,36.4355,36.4422,36.3483,36.355,63000.0
2009-10-15 12:25:00,54.19,54.19,54.09,54.11,42300.0,36.355,36.355,36.2879,36.3013,42300.0
2009-10-15 12:30:00,54.12,54.2,54.1,54.14,52000.0,36.308,36.3617,36.2946,36.3214,52000.0
2009-10-15 12:35:00,54.14,54.24,54.14,54.21,22100.0,36.3214,36.3885,36.3214,36.3684,22100.0
2009-10-15 12:40:00,54.22,54.23,54.19,54.19,27300.0,36.3751,36.3818,36.355,36.355,27300.0
2009-10-15 12:45:00,54.2,54.2,54.08,54.16,31000.0,36.3617,36.3617,36.2812,36.3349,31000.0
2009-10-15 12:50:00,54.16,54.18,54.12,54.17,41200.0,36.3349,36.3483,36.308,36.3416,41200.0
2009-10-15 12:55:00,54.18,54.18,54.02,54.05,41900.0,36.3483,36.3483,36.2409,36.2611,41900.0
2009-10-15 13:00:00,54.04,54.12,54.03,54.11,38200.0,36.2544,36.308,36.2476,36.3013,38200.0
2009-10-15 13:05:00,54.11,54.15,54.08,54.14,49700.0,36.3013,36.3282,36.2812,36.3214,49700.0
2009-10-15 13:10:00,54.15,54.23,54.13,54.23,56100.0,36.3282,36.3818,36.3147,36.3818,56100.0
2009-10-15 13:15:00,54.22,54.35,54.22,54.35,56700.0,36.3751,36.4623,36.3751,36.4623,56700.0
2009-10-15 13:20:00,54.34,54.43,54.33,54.43,61800.0,36.4556,36.516,36.4489,36.516,61800.0
2009-10-15 13:25:00,54.42,54.54,54.42,54.52,124100.0,36.5093,36.5898,36.5093,36.5764,124100.0
2009-10-15 13:30:00,54.52,54.52,54.35,54.37,102100.0,36.5764,36.5764,36.4623,36.4757,102100.0
2009-10-15 13:35:00,54.37,54.43,54.31,54.32,95400.0,36.4757,36.516,36.4355,36.4422,95400.0
2009-10-15 13:40:00,54.33,54.33,54.2,54.27,71000.0,36.4489,36.4489,36.3617,36.4087,71000.0
2009-10-15 13:45:00,54.27,54.31,54.18,54.27,51100.0,36.4087,36.4355,36.3483,36.4087,51100.0
2009-10-15 13:50:00,54.26,54.27,54.2,54.27,52700.0,36.4019,36.4087,36.3617,36.4087,52700.0
2009-10-15 13:55:00,54.26,54.36,54.25,54.32,49500.0,36.4019,36.469,36.3952,36.4422,49500.0
2009-10-15 14:00:00,54.32,54.42,54.31,54.42,39800.0,36.4422,36.5093,36.4355,36.5093,39800.0
2009-10-15 14:05:00,54.41,54.46,54.39,54.43,55200.0,36.5026,36.5361,36.4892,36.516,55200.0
2009-10-15 14:10:00,54.43,54.48,54.39,54.39,40600.0,36.516,36.5495,36.4892,36.4892,40600.0
2009-10-15 14:15:00,54.41,54.46,54.32,54.44,62600.0,36.5026,36.5361,36.4422,36.5227,62600.0
2009-10-15 14:20:00,54.45,54.45,54.36,54.39,53300.0,36.5294,36.5294,36.469,36.4892,53300.0
2009-10-15 14:25:00,54.4,54.44,54.37,54.39,58100.0,36.4959,36.5227,36.4757,36.4892,58100.0
2009-10-15 14:30:00,54.39,54.53,54.39,54.52,60200.0,36.4892,36.5831,36.4892,36.5764,60200.0
2009-10-15 14:35:00,54.53,54.55,54.48,54.53,55700.0,36.5831,36.5965,36.5495,36.5831,55700.0
2009-10-15 14:40:00,54.54,54.64,54.53,54.6,111800.0,36.5898,36.6569,36.5831,36.63,111800.0
2009-10-15 14:45:00,54.6,54.68,54.54,54.67,57400.0,36.63,36.6837,36.5898,36.677,57400.0
2009-10-15 14:50:00,54.67,54.73,54.66,54.7,99400.0,36.677,36.7173,36.6703,36.6971,99400.0
2009-10-15 14:55:00,54.7,54.7,54.62,54.66,83600.0,36.6971,36.6971,36.6435,36.6703,83600.0
2009-10-15 15:00:00,54.66,54.71,54.63,54.71,78800.0,36.6703,36.7038,36.6502,36.7038,78800.0
2009-10-15 15:05:00,54.71,54.79,54.67,54.71,83000.0,36.7038,36.7575,36.677,36.7038,83000.0
2009-10-15 15:10:00,54.7,54.77,54.63,54.69,71900.0,36.6971,36.7441,36.6502,36.6904,71900.0
2009-10-15 15:15:00,54.68,54.72,54.61,54.61,66000.0,36.6837,36.7106,36.6368,36.6368,66000.0
2009-10-15 15:20:00,54.61,54.66,54.51,54.51,74000.0,36.6368,36.6703,36.5697,36.5697,74000.0
2009-10-15 15:25:00,54.52,54.61,54.49,54.51,125900.0,36.5764,36.6368,36.5563,36.5697,125900.0
2009-10-15 15:30:00,54.5,54.61,54.47,54.58,86500.0,36.563,36.6368,36.5428,36.6166,86500.0
2009-10-15 15:35:00,54.58,54.59,54.49,54.56,104100.0,36.6166,36.6233,36.5563,36.6032,104100.0
2009-10-15 15:40:00,54.55,54.63,54.53,54.6,141800.0,36.5965,36.6502,36.5831,36.63,141800.0
2009-10-15 15:45:00,54.6,54.6,54.47,54.55,145300.0,36.63,36.63,36.5428,36.5965,145300.0
2009-10-15 15:50:00,54.55,54.66,54.54,54.65,244600.0,36.5965,36.6703,36.5898,36.6636,244600.0
2009-10-15 15:55:00,54.64,54.77,54.61,54.76,374300.0,36.6569,36.7441,36.6368,36.7374,374300.0
2009-10-16 09:30:00,54.11,54.45,54.05,54.15,656100.0,36.3013,36.5294,36.2611,36.3282,656100.0
2009-10-16 09:35:00,54.12,54.31,54.02,54.22,160200.0,36.308,36.4355,36.2409,36.3751,160200.0
2009-10-16 09:40:00,54.22,54.29,54.01,54.07,146300.0,36.3751,36.4221,36.2342,36.2745,146300.0
2009-10-16 09:45:00,54.07,54.32,54.04,54.3,185000.0,36.2745,36.4422,36.2544,36.4288,185000.0
2009-10-16 09:50:00,54.28,54.32,54.08,54.08,133100.0,36.4154,36.4422,36.2812,36.2812,133100.0
2009-10-16 09:55:00,54.08,54.15,53.91,53.94,259900.0,36.2812,36.3282,36.1671,36.1873,259900.0
2009-10-16 10:00:00,53.94,54.05,53.62,53.72,224600.0,36.1873,36.2611,35.9726,36.0397,224600.0
2009-10-16 10:05:00,53.72,53.86,53.67,53.78,136800.0,36.0397,36.1336,36.0061,36.0799,136800.0
2009-10-16 10:10:00,53.76,53.98,53.75,53.89,105700.0,36.0665,36.2141,36.0598,36.1537,105700.0
2009-10-16 10:15:00,53.89,54.19,53.78,54.17,116800.0,36.1537,36.355,36.0799,36.3416,116800.0
2009-10-16 10:20:00,54.17,54.44,54.17,54.32,164200.0,36.3416,36.5227,36.3416,36.4422,164200.0
2009-10-16 10:25:00,54.34,54.37,54.26,54.31,69100.0,36.4556,36.4757,36.4019,36.4355,69100.0
2009-10-16 10:30:00,54.28,54.32,54.17,54.26,64400.0,36.4154,36.4422,36.3416,36.4019,64400.0
2009-10-16 10:35:00,54.25,54.32,54.14,54.24,84800.0,36.3952,36.4422,36.3214,36.3885,84800.0
2009-10-16 10:40:00,54.24,54.27,54.03,54.23,101900.0,36.3885,36.4087,36.2476,36.3818,101900.0
2009-10-16 10:45:00,54.21,54.3,54.17,54.24,40500.0,36.3684,36.4288,36.3416,36.3885,40500.0
2009-10-16 10:50:00,54.24,54.25,54.09,54.16,837200.0,36.3885,36.3952,36.2879,36.3349,837200.0
2009-10-16 10:55:00,54.14,54.24,54.1,54.21,53500.0,36.3214,36.3885,36.2946,36.3684,53500.0
2009-10-16 11:00:00,54.18,54.23,54.1,54.16,83700.0,36.3483,36.3818,36.2946,36.3349,83700.0
2009-10-16 11:05:00,54.15,54.3,54.13,54.19,66100.0,36.3282,36.4288,36.3147,36.355,66100.0
2009-10-16 11:10:00,54.19,54.25,54.11,54.19,48200.0,36.355,36.3952,36.3013,36.355,48200.0
2009-10-16 11:15:00,54.19,54.4,54.18,54.36,55000.0,36.355,36.4959,36.3483,36.469,55000.0
2009-10-16 11:20:00,54.35,54.43,54.32,54.41,65700.0,36.4623,36.516,36.4422,36.5026,65700.0
2009-10-16 11:25:00,54.4,54.45,54.31,54.45,33700.0,36.4959,36.5294,36.4355,36.5294,33700.0
2009-10-16 11:30:00,54.47,54.48,54.28,54.28,76800.0,36.5428,36.5495,36.4154,36.4154,76800.0
2009-10-16 11:35:00,54.27,54.34,54.2,54.27,75300.0,36.4087,36.4556,36.3617,36.4087,75300.0
2009-10-16 11:40:00,54.27,54.33,54.19,54.3,67800.0,36.4087,36.4489,36.355,36.4288,67800.0
2009-10-16 11:45:00,54.3,54.35,54.27,54.28,23200.0,36.4288,36.4623,36.4087,36.4154,23200.0
2009-10-16 11:50:00,54.27,54.27,54.16,54.2,61700.0,36.4087,36.4087,36.3349,36.3617,61700.0
2009-10-16 11:55:00,54.19,54.34,54.17,54.31,65100.0,36.355,36.4556,36.3416,36.4355,65100.0
2009-10-16 12:00:00,54.32,54.34,54.27,54.27,25700.0,36.4422,36.4556,36.4087,36.4087,25700.0
2009-10-16 12:05:00,54.27,54.28,54.22,54.25,23700.0,36.4087,36.4154,36.3751,36.3952,23700.0
2009-10-16 12:10:00,54.25,54.3,54.22,54.26,36500.0,36.3952,36.4288,36.3751,36.4019,36500.0
2009-10-16 12:15:00,54.26,54.26,54.19,54.21,22000.0,36.4019,36.4019,36.355,36.3684,22000.0
2009-10-16 12:20:00,54.21,54.29,54.16,54.25,27400.0,36.3684,36.4221,36.3349,36.3952,27400.0
2009-10-16 12:25:00,54.24,54.28,54.14,54.17,85600.0,36.3885,36.4154,36.3214,36.3416,85600.0
2009-10-16 12:30:00,54.17,54.21,54.12,54.12,57800.0,36.3416,36.3684,36.308,36.308,57800.0
2009-10-16 12:35:00,54.12,54.25,54.12,54.25,39900.0,36.308,36.3952,36.308,36.3952,39900.0
2009-10-16 12:40:00,54.24,54.25,54.21,54.22,22800.0,36.3885,36.3952,36.3684,36.3751,22800.0
2009-10-16 12:45:00,54.22,54.25,54.12,54.2,44800.0,36.3751,36.3952,36.308,36.3617,44800.0
2009-10-16 12:50:00,54.2,54.28,54.15,54.22,58400.0,36.3617,36.4154,36.3282,36.3751,58400.0
2009-10-16 12:55:00,54.22,54.34,54.21,54.33,45200.0,36.3751,36.4556,36.3684,36.4489,45200.0
2009-10-16 13:00:00,54.32,54.36,54.28,54.3,45700.0,36.4422,36.469,36.4154,36.4288,45700.0
2009-10-16 13:05:00,54.29,54.29,54.21,54.28,66800.0,36.4221,36.4221,36.3684,36.4154,66800.0
2009-10-16 13:10:00,54.29,54.4,54.26,54.38,96600.0,36.4221,36.4959,36.4019,36.4825,96600.0
2009-10-16 13:15:00,54.39,54.44,54.35,54.41,78600.0,36.4892,36.5227,36.4623,36.5026,78600.0
2009-10-16 13:20:00,54.41,54.47,54.39,54.44,70800.0,36.5026,36.5428,36.4892,36.5227,70800.0
2009-10-16 13:25:00,54.44,54.51,54.38,54.5,63500.0,36.5227,36.5697,36.4825,36.563,63500.0
2009-10-16 13:30:00,54.5,54.55,54.44,54.49,78100.0,36.563,36.5965,36.5227,36.5563,78100.0
2009-10-16 13:35:00,54.49,54.54,54.4,54.42,55700.0,36.5563,36.5898,36.4959,36.5093,55700.0
2009-10-16 13:40:00,54.42,54.5,54.36,54.42,72900.0,36.5093,36.563,36.469,36.5093,72900.0
2009-10-16 13:45:00,54.42,54.54,54.41,54.47,52200.0,36.5093,36.5898,36.5026,36.5428,52200.0
2009-10-16 13:50:00,54.47,54.56,54.41,54.45,47500.0,36.5428,36.6032,36.5026,36.5294,47500.0
2009-10-16 13:55:00,54.44,54.47,54.31,54.31,42600.0,36.5227,36.5428,36.4355,36.4355,42600.0
2009-10-16 14:00:00,54.31,54.37,54.28,54.32,51100.0,36.4355,36.4757,36.4154,36.4422,51100.0
2009-10-16 14:05:00,54.32,54.35,54.24,54.29,48000.0,36.4422,36.4623,36.3885,36.4221,48000.0
2009-10-16 14:10:00,54.29,54.38,54.25,54.38,46700.0,36.4221,36.4825,36.3952,36.4825,46700.0
2009-10-16 14:15:00,54.37,54.37,54.24,54.28,71700.0,36.4757,36.4757,36.3885,36.4154,71700.0
2009-10-16 14:20:00,54.28,54.39,54.27,54.39,83200.0,36.4154,36.4892,36.4087,36.4892,83200.0
2009-10-16 14:25:00,54.39,54.4,54.29,54.31,50400.0,36.4892,36.4959,36.4221,36.4355,50400.0
2009-10-16 14:30:00,54.31,54.46,54.25,54.4,92500.0,36.4355,36.5361,36.3952,36.4959,92500.0
2009-10-16 14:35:00,54.38,54.46,54.38,54.44,63800.0,36.4825,36.5361,36.4825,36.5227,63800.0
2009-10-16 14:40:00,54.43,54.45,54.39,54.4,26500.0,36.516,36.5294,36.4892,36.4959,26500.0
2009-10-16 14:45:00,54.41,54.5,54.4,54.5,49000.0,36.5026,36.563,36.4959,36.563,49000.0
2009-10-16 14:50:00,54.5,54.5,54.41,54.42,53400.0,36.563,36.563,36.5026,36.5093,53400.0
2009-10-16 14:55:00,54.42,54.42,54.38,54.39,45800.0,36.5093,36.5093,36.4825,36.4892,45800.0
2009-10-16 15:00:00,54.39,54.43,54.38,54.43,77800.0,36.4892,36.516,36.4825,36.516,77800.0
2009-10-16 15:05:00,54.42,54.5,54.33,54.38,204400.0,36.5093,36.563,36.4489,36.4825,204400.0
2009-10-16 15:10:00,54.38,54.5,54.36,54.43,334000.0,36.4825,36.563,36.469,36.516,334000.0
2009-10-16 15:15:00,54.43,54.53,54.41,54.45,119200.0,36.516,36.5831,36.5026,36.5294,119200.0
2009-10-16 15:20:00,54.44,54.49,54.4,54.49,80600.0,36.5227,36.5563,36.4959,36.5563,80600.0
2009-10-16 15:25:00,54.49,54.56,54.44,54.55,319400.0,36.5563,36.6032,36.5227,36.5965,319400.0
2009-10-16 15:30:00,54.55,54.56,54.45,54.52,86100.0,36.5965,36.6032,36.5294,36.5764,86100.0
2009-10-16 15:35:00,54.52,54.69,54.52,54.68,125900.0,36.5764,36.6904,36.5764,36.6837,125900.0
2009-10-16 15:40:00,54.68,54.75,54.6,54.62,172900.0,36.6837,36.7307,36.63,36.6435,172900.0
2009-10-16 15:45:00,54.6,54.68,54.52,54.58,175000.0,36.63,36.6837,36.5764,36.6166,175000.0
2009-10-16 15:50:00,54.57,54.59,54.43,54.45,263100.0,36.6099,36.6233,36.516,36.5294,263100.0
2009-10-16 15:55:00,54.44,54.68,54.37,54.56,460900.0,36.5227,36.6837,36.4757,36.6032,460900.0
2009-10-19 09:30:00,54.88,55.0,54.86,54.98,293600.0,36.8179,36.8984,36.8045,36.885,293600.0
2009-10-19 09:35:00,54.97,55.44,54.96,55.31,575000.0,36.8783,37.1936,36.8716,37.1064,575000.0
2009-10-19 09:40:00,55.35,55.46,55.25,55.41,299700.0,37.1332,37.207,37.0661,37.1735,299700.0
2009-10-19 09:45:00,55.4,55.48,55.31,55.47,211000.0,37.1668,37.2204,37.1064,37.2137,211000.0
2009-10-19 09:50:00,55.46,55.46,55.31,55.31,135500.0,37.207,37.207,37.1064,37.1064,135500.0
2009-10-19 09:55:00,55.33,55.34,55.13,55.16,222300.0,37.1198,37.1265,36.9856,37.0057,222300.0
2009-10-19 10:00:00,55.17,55.38,55.09,55.36,186800.0,37.0124,37.1533,36.9588,37.1399,186800.0
2009-10-19 10:05:00,55.37,55.45,55.31,55.41,139900.0,37.1466,37.2003,37.1064,37.1735,139900.0
2009-10-19 10:10:00,55.44,55.8,55.42,55.77,445000.0,37.1936,37.4351,37.1802,37.415,445000.0
2009-10-19 10:15:00,55.77,55.85,55.68,55.74,175400.0,37.415,37.4686,37.3546,37.3949,175400.0
2009-10-19 10:20:00,55.74,56.15,55.71,56.14,349500.0,37.3949,37.6699,37.3747,37.6632,349500.0
2009-10-19 10:25:00,56.14,56.3,56.1,56.25,207000.0,37.6632,37.7705,37.6364,37.737,207000.0
2009-10-19 10:30:00,56.24,56.4,56.16,56.26,224400.0,37.7303,37.8376,37.6766,37.7437,224400.0
2009-10-19 10:35:00,56.25,56.26,56.13,56.24,96500.0,37.737,37.7437,37.6565,37.7303,96500.0
2009-10-19 10:40:00,56.23,56.4,56.21,56.3,246000.0,37.7236,37.8376,37.7102,37.7705,246000.0
2009-10-19 10:45:00,56.32,56.63,56.32,56.6,288700.0,37.784,37.9919,37.784,37.9718,288700.0
2009-10-19 10:50:00,56.62,56.78,56.55,56.75,303000.0,37.9852,38.0926,37.9383,38.0724,303000.0
2009-10-19 10:55:00,56.76,57.27,56.75,57.07,598800.0,38.0791,38.4213,38.0724,38.2871,598800.0
2009-10-19 11:00:00,57.07,57.2,56.92,56.92,551500.0,38.2871,38.3743,38.1865,38.1865,551500.0
2009-10-19 11:05:00,56.94,57.1,56.9,56.96,273800.0,38.1999,38.3072,38.1731,38.2133,273800.0
2009-10-19 11:10:00,56.96,56.99,56.77,56.8,283200.0,38.2133,38.2335,38.0859,38.106,283200.0
2009-10-19 11:15:00,56.81,57.09,56.7,57.02,210000.0,38.1127,38.3005,38.0389,38.2536,210000.0
2009-10-19 11:20:00,57.02,57.1,56.88,56.97,230400.0,38.2536,38.3072,38.1597,38.22,230400.0
2009-10-19 11:25:00,56.96,57.13,56.94,57.03,182800.0,38.2133,38.3274,38.1999,38.2603,182800.0
2009-10-19 11:30:00,57.03,57.21,57.01,57.12,230000.0,38.2603,38.381,38.2469,38.3207,230000.0
2009-10-19 11:35:00,57.13,57.19,57.06,57.16,89400.0,38.3274,38.3676,38.2804,38.3475,89400.0
2009-10-19 11:40:00,57.17,57.4,57.16,57.4,249400.0,38.3542,38.5085,38.3475,38.5085,249400.0
2009-10-19 11:45:00,57.4,57.63,57.37,57.6,291200.0,38.5085,38.6628,38.4884,38.6427,291200.0
2009-10-19 11:50:00,57.61,57.74,57.54,57.66,248500.0,38.6494,38.7366,38.6024,38.6829,248500.0
2009-10-19 11:55:00,57.7,57.74,56.84,57.46,199500.0,38.7098,38.7366,38.1328,38.5488,199500.0
2009-10-19 12:00:00,57.45,57.48,57.35,57.37,204200.0,38.5421,38.5622,38.475,38.4884,204200.0
2009-10-19 12:05:00,57.38,57.47,57.32,57.34,187100.0,38.4951,38.5555,38.4548,38.4683,187100.0
2009-10-19 12:10:00,57.33,57.37,57.1,57.15,251600.0,38.4616,38.4884,38.3072,38.3408,251600.0
2009-10-19 12:15:00,57.14,57.3,57.05,57.07,140700.0,38.3341,38.4414,38.2737,38.2871,140700.0
2009-10-19 12:20:00,57.07,57.08,56.84,56.88,275900.0,38.2871,38.2938,38.1328,38.1597,275900.0
2009-10-19 12:25:00,56.89,56.96,56.71,56.71,230400.0,38.1664,38.2133,38.0456,38.0456,230400.0
2009-10-19 12:30:00,56.72,57.4,56.65,56.8,271100.0,38.0523,38.5085,38.0054,38.106,271100.0
2009-10-19 12:35:00,56.8,56.85,56.76,56.85,151200.0,38.106,38.1395,38.0791,38.1395,151200.0
2009-10-19 12:40:00,56.86,56.89,56.75,56.85,172400.0,38.1462,38.1664,38.0724,38.1395,172400.0
2009-10-19 12:45:00,56.86,56.93,56.85,56.89,131800.0,38.1462,38.1932,38.1395,38.1664,131800.0
2009-10-19 12:50:00,56.9,56.91,56.76,56.79,89800.0,38.1731,38.1798,38.0791,38.0993,89800.0
2009-10-19 12:55:00,56.81,56.89,56.8,56.87,51900.0,38.1127,38.1664,38.106,38.1529,51900.0
2009-10-19 13:00:00,56.87,56.97,56.69,56.9,155400.0,38.1529,38.22,38.0322,38.1731,155400.0
2009-10-19 13:05:00,56.9,57.18,56.9,57.16,117400.0,38.1731,38.3609,38.1731,38.3475,117400.0
2009-10-19 13:10:00,57.16,57.18,57.02,57.06,124900.0,38.3475,38.3609,38.2536,38.2804,124900.0
2009-10-19 13:15:00,57.07,57.11,56.94,57.0,107900.0,38.2871,38.314,38.1999,38.2402,107900.0
2009-10-19 13:20:00,57.0,57.15,57.0,57.07,79700.0,38.2402,38.3408,38.2402,38.2871,79700.0
2009-10-19 13:25:00,57.06,57.11,56.98,57.02,108900.0,38.2804,38.314,38.2267,38.2536,108900.0
2009-10-19 13:30:00,57.02,57.26,57.0,57.19,132600.0,38.2536,38.4146,38.2402,38.3676,132600.0
2009-10-19 13:35:00,57.17,57.29,57.13,57.22,154100.0,38.3542,38.4347,38.3274,38.3878,154100.0
2009-10-19 13:40:00,57.22,57.25,57.12,57.15,82400.0,38.3878,38.4079,38.3207,38.3408,82400.0
2009-10-19 13:45:00,57.15,57.15,56.87,56.95,160400.0,38.3408,38.3408,38.1529,38.2066,160400.0
2009-10-19 13:50:00,56.96,57.02,56.89,56.89,96300.0,38.2133,38.2536,38.1664,38.1664,96300.0
2009-10-19 13:55:00,56.89,56.94,56.83,56.9,122900.0,38.1664,38.1999,38.1261,38.1731,122900.0
2009-10-19 14:00:00,56.93,56.98,56.83,56.92,84200.0,38.1932,38.2267,38.1261,38.1865,84200.0
2009-10-19 14:05:00,56.92,57.04,56.92,56.94,188000.0,38.1865,38.267,38.1865,38.1999,188000.0
2009-10-19 14:10:00,56.93,56.96,56.86,56.94,146600.0,38.1932,38.2133,38.1462,38.1999,146600.0
2009-10-19 14:15:00,56.95,57.08,56.91,57.05,92600.0,38.2066,38.2938,38.1798,38.2737,92600.0
2009-10-19 14:20:00,57.07,57.23,57.02,57.21,181800.0,38.2871,38.3945,38.2536,38.381,181800.0
2009-10-19 14:25:00,57.21,57.28,57.17,57.25,109000.0,38.381,38.428,38.3542,38.4079,109000.0
2009-10-19 14:30:00,57.25,57.32,57.14,57.2,222400.0,38.4079,38.4548,38.3341,38.3743,222400.0
2009-10-19 14:35:00,57.21,57.22,57.17,57.18,151800.0,38.381,38.3878,38.3542,38.3609,151800.0
2009-10-19 14:40:00,57.19,57.23,57.08,57.08,87900.0,38.3676,38.3945,38.2938,38.2938,87900.0
2009-10-19 14:45:00,57.08,57.33,57.08,57.32,109900.0,38.2938,38.4616,38.2938,38.4548,109900.0
2009-10-19 14:50:00,57.31,57.35,57.03,57.31,150500.0,38.4481,38.475,38.2603,38.4481,150500.0
2009-10-19 14:55:00,57.32,57.48,57.31,57.48,201600.0,38.4548,38.5622,38.4481,38.5622,201600.0
2009-10-19 15:00:00,57.48,57.5,57.45,57.45,254500.0,38.5622,38.5756,38.5421,38.5421,254500.0
2009-10-19 15:05:00,57.47,57.53,57.36,57.44,200100.0,38.5555,38.5957,38.4817,38.5353,200100.0
2009-10-19 15:10:00,57.44,57.65,57.42,57.62,293500.0,38.5353,38.6762,38.5219,38.6561,293500.0
2009-10-19 15:15:00,57.6,57.63,57.57,57.59,173300.0,38.6427,38.6628,38.6226,38.636,173300.0
2009-10-19 15:20:00,57.59,57.62,57.51,57.61,194200.0,38.636,38.6561,38.5823,38.6494,194200.0
2009-10-19 15:25:00,57.63,57.66,57.51,57.6,224000.0,38.6628,38.6829,38.5823,38.6427,224000.0
2009-10-19 15:30:00,57.6,57.7,57.54,57.68,261300.0,38.6427,38.7098,38.6024,38.6964,261300.0
2009-10-19 15:35:00,57.69,57.69,57.53,57.62,474200.0,38.7031,38.7031,38.5957,38.6561,474200.0
2009-10-19 15:40:00,57.62,57.73,57.56,57.66,476200.0,38.6561,38.7299,38.6159,38.6829,476200.0
2009-10-19 15:45:00,57.67,57.77,57.59,57.76,583800.0,38.6896,38.7567,38.636,38.75,583800.0
2009-10-19 15:50:00,57.75,57.94,57.69,57.94,682100.0,38.7433,38.8708,38.7031,38.8708,682100.0
2009-10-19 15:55:00,57.94,58.2,57.88,57.91,1106400.0,38.8708,39.0452,38.8305,38.8507,1106400.0
2009-10-20 09:30:00,61.17,61.28,60.73,61.05,2310900.0,41.0377,41.1115,40.7425,40.9572,2310900.0
2009-10-20 09:35:00,61.03,61.06,60.29,60.61,1813300.0,40.9438,40.9639,40.4474,40.662,1813300.0
2009-10-20 09:40:00,60.62,60.62,60.04,60.1,1381300.0,40.6687,40.6687,40.2796,40.3199,1381300.0
2009-10-20 09:45:00,60.09,60.39,60.08,60.29,1043700.0,40.3132,40.5144,40.3065,40.4474,1043700.0
2009-10-20 09:50:00,60.29,60.32,59.53,59.69,1341500.0,40.4474,40.4675,39.9375,40.0448,1341500.0
2009-10-20 09:55:00,59.69,60.0,59.42,59.96,1015800.0,40.0448,40.2528,39.8637,40.226,1015800.0
2009-10-20 10:00:00,59.95,60.15,59.94,60.04,835100.0,40.2193,40.3534,40.2125,40.2796,835100.0
2009-10-20 10:05:00,60.04,60.3,59.88,59.91,454700.0,40.2796,40.4541,40.1723,40.1924,454700.0
2009-10-20 10:10:00,59.91,59.98,59.63,59.69,535500.0,40.1924,40.2394,40.0046,40.0448,535500.0
2009-10-20 10:15:00,59.7,59.76,59.59,59.69,519700.0,40.0515,40.0918,39.9777,40.0448,519700.0
2009-10-20 10:20:00,59.68,60.03,59.67,60.0,510400.0,40.0381,40.2729,40.0314,40.2528,510400.0
2009-10-20 10:25:00,60.01,60.13,59.93,59.96,395500.0,40.2595,40.34,40.2058,40.226,395500.0
2009-10-20 10:30:00,59.95,60.03,59.75,59.99,344000.0,40.2193,40.2729,40.0851,40.2461,344000.0
2009-10-20 10:35:00,59.99,60.18,59.97,60.14,432700.0,40.2461,40.3736,40.2327,40.3467,432700.0
2009-10-20 10:40:00,60.14,60.3,60.12,60.23,330700.0,40.3467,40.4541,40.3333,40.4071,330700.0
2009-10-20 10:45:00,60.25,60.35,60.05,60.17,512300.0,40.4205,40.4876,40.2863,40.3668,512300.0
2009-10-20 10:50:00,60.15,60.25,60.07,60.15,207900.0,40.3534,40.4205,40.2998,40.3534,207900.0
2009-10-20 10:55:00,60.16,60.25,60.05,60.1,213600.0,40.3601,40.4205,40.2863,40.3199,213600.0
2009-10-20 11:00:00,60.11,60.24,60.02,60.05,268700.0,40.3266,40.4138,40.2662,40.2863,268700.0
2009-10-20 11:05:00,60.04,60.11,59.92,60.06,262500.0,40.2796,40.3266,40.1991,40.2931,262500.0
2009-10-20 11:10:00,60.04,60.07,59.96,60.03,188400.0,40.2796,40.2998,40.226,40.2729,188400.0
2009-10-20 11:15:00,60.03,60.09,59.89,59.93,204800.0,40.2729,40.3132,40.179,40.2058,204800.0
2009-10-20 11:20:00,59.94,59.95,59.6,59.6,448500.0,40.2125,40.2193,39.9844,39.9844,448500.0
2009-10-20 11:25:00,59.6,59.75,59.43,59.52,433600.0,39.9844,40.0851,39.8704,39.9308,433600.0
2009-10-20 11:30:00,59.52,59.55,59.23,59.28,626000.0,39.9308,39.9509,39.7362,39.7698,626000.0
2009-10-20 11:35:00,59.29,59.34,59.05,59.08,516200.0,39.7765,39.81,39.6155,39.6356,516200.0
2009-10-20 11:40:00,59.08,59.08,58.49,58.53,1319400.0,39.6356,39.6356,39.2398,39.2666,1319400.0
2009-10-20 11:45:00,58.53,58.89,58.37,58.74,856600.0,39.2666,39.5081,39.1593,39.4075,856600.0
2009-10-20 11:50:00,58.74,59.07,58.74,58.86,376400.0,39.4075,39.6289,39.4075,39.488,376400.0
2009-10-20 11:55:00,58.86,59.08,58.83,58.9,206900.0,39.488,39.6356,39.4679,39.5148,206900.0
2009-10-20 12:00:00,58.91,58.96,58.58,58.64,332900.0,39.5215,39.5551,39.3002,39.3404,332900.0
2009-10-20 12:05:00,58.64,58.83,58.45,58.78,300600.0,39.3404,39.4679,39.2129,39.4343,300600.0
2009-10-20 12:10:00,58.79,59.09,58.75,59.06,304800.0,39.441,39.6423,39.4142,39.6222,304800.0
2009-10-20 12:15:00,59.04,59.12,58.93,58.98,279000.0,39.6088,39.6624,39.535,39.5685,279000.0
2009-10-20 12:20:00,58.98,59.25,58.95,59.24,190000.0,39.5685,39.7496,39.5484,39.7429,190000.0
2009-10-20 12:25:00,59.24,59.3,59.03,59.06,198300.0,39.7429,39.7832,39.602,39.6222,198300.0
2009-10-20 12:30:00,59.06,59.12,58.96,58.97,154300.0,39.6222,39.6624,39.5551,39.5618,154300.0
2009-10-20 12:35:00,58.97,59.05,58.85,58.98,163000.0,39.5618,39.6155,39.4813,39.5685,163000.0
2009-10-20 12:40:00,58.97,59.14,58.97,59.12,113700.0,39.5618,39.6758,39.5618,39.6624,113700.0
2009-10-20 12:45:00,59.12,59.3,59.02,59.3,154800.0,39.6624,39.7832,39.5953,39.7832,154800.0
2009-10-20 12:50:00,59.28,59.45,59.26,59.43,286900.0,39.7698,39.8838,39.7563,39.8704,286900.0
2009-10-20 12:55:00,59.43,59.43,59.22,59.24,184300.0,39.8704,39.8704,39.7295,39.7429,184300.0
2009-10-20 13:00:00,59.26,59.45,59.22,59.34,153200.0,39.7563,39.8838,39.7295,39.81,153200.0
2009-10-20 13:05:00,59.33,59.41,59.3,59.35,112300.0,39.8033,39.857,39.7832,39.8167,112300.0
2009-10-20 13:10:00,59.35,59.59,59.34,59.49,231200.0,39.8167,39.9777,39.81,39.9107,231200.0
2009-10-20 13:15:00,59.49,59.64,59.49,59.55,188100.0,39.9107,40.0113,39.9107,39.9509,188100.0
2009-10-20 13:20:00,59.55,59.6,59.5,59.54,118000.0,39.9509,39.9844,39.9174,39.9442,118000.0
2009-10-20 13:25:00,59.54,59.68,59.46,59.6,140800.0,39.9442,40.0381,39.8905,39.9844,140800.0
2009-10-20 13:30:00,59.6,59.75,59.57,59.58,156100.0,39.9844,40.0851,39.9643,39.971,156100.0
2009-10-20 13:35:00,59.58,59.61,59.51,59.59,93500.0,39.971,39.9912,39.9241,39.9777,93500.0
2009-10-20 13:40:00,59.58,59.59,59.42,59.51,112700.0,39.971,39.9777,39.8637,39.9241,112700.0
2009-10-20 13:45:00,59.51,59.73,59.5,59.7,128800.0,39.9241,40.0717,39.9174,40.0515,128800.0
2009-10-20 13:50:00,59.69,59.7,59.57,59.6,103900.0,40.0448,40.0515,39.9643,39.9844,103900.0
2009-10-20 13:55:00,59.59,59.6,59.36,59.43,187200.0,39.9777,39.9844,39.8234,39.8704,187200.0
2009-10-20 14:00:00,59.45,59.58,59.4,59.55,104400.0,39.8838,39.971,39.8503,39.9509,104400.0
2009-10-20 14:05:00,59.56,59.65,59.48,59.52,150800.0,39.9576,40.018,39.9039,39.9308,150800.0
2009-10-20 14:10:00,59.5,59.63,59.46,59.58,209100.0,39.9174,40.0046,39.8905,39.971,209100.0
2009-10-20 14:15:00,59.58,59.88,59.57,59.78,279300.0,39.971,40.1723,39.9643,40.1052,279300.0
2009-10-20 14:20:00,59.79,59.8,59.71,59.78,113500.0,40.1119,40.1186,40.0582,40.1052,113500.0
2009-10-20 14:25:00,59.77,59.92,59.68,59.87,176100.0,40.0985,40.1991,40.0381,40.1656,176100.0
2009-10-20 14:30:00,59.85,59.96,59.72,59.9,207000.0,40.1522,40.226,40.065,40.1857,207000.0
2009-10-20 14:35:00,59.92,60.0,59.84,59.96,241500.0,40.1991,40.2528,40.1455,40.226,241500.0
2009-10-20 14:40:00,59.96,59.99,59.82,59.9,217800.0,40.226,40.2461,40.132,40.1857,217800.0
2009-10-20 14:45:00,59.9,59.97,59.75,59.84,151600.0,40.1857,40.2327,40.0851,40.1455,151600.0
2009-10-20 14:50:00,59.83,59.88,59.76,59.8,97300.0,40.1388,40.1723,40.0918,40.1186,97300.0
2009-10-20 14:55:00,59.8,59.88,59.71,59.81,201400.0,40.1186,40.1723,40.0582,40.1253,201400.0
2009-10-20 15:00:00,59.81,59.9,59.75,59.85,146500.0,40.1253,40.1857,40.0851,40.1522,146500.0
2009-10-20 15:05:00,59.84,59.89,59.66,59.68,198200.0,40.1455,40.179,40.0247,40.0381,198200.0
2009-10-20 15:10:00,59.66,59.69,59.55,59.62,289400.0,40.0247,40.0448,39.9509,39.9979,289400.0
2009-10-20 15:15:00,59.64,59.65,59.47,59.6,193100.0,40.0113,40.018,39.8972,39.9844,193100.0
2009-10-20 15:20:00,59.6,59.64,59.49,59.55,165500.0,39.9844,40.0113,39.9107,39.9509,165500.0
2009-10-20 15:25:00,59.55,59.84,59.55,59.81,147700.0,39.9509,40.1455,39.9509,40.1253,147700.0
2009-10-20 15:30:00,59.82,59.93,59.71,59.9,259500.0,40.132,40.2058,40.0582,40.1857,259500.0
2009-10-20 15:35:00,59.9,59.9,59.77,59.81,212100.0,40.1857,40.1857,40.0985,40.1253,212100.0
2009-10-20 15:40:00,59.81,59.9,59.78,59.88,313200.0,40.1253,40.1857,40.1052,40.1723,313200.0
2009-10-20 15:45:00,59.89,59.9,59.81,59.9,193300.0,40.179,40.1857,40.1253,40.1857,193300.0
2009-10-20 15:50:00,59.89,59.9,59.63,59.64,589100.0,40.179,40.1857,40.0046,40.0113,589100.0
2009-10-20 15:55:00,59.65,59.65,59.49,59.63,754100.0,40.018,40.018,39.9107,40.0046,754100.0
2009-10-21 09:30:00,59.05,59.35,58.7,58.73,562100.0,39.6155,39.8167,39.3807,39.4008,562100.0
2009-10-21 09:35:00,58.73,59.13,58.63,58.88,602100.0,39.4008,39.6691,39.3337,39.5014,602100.0
2009-10-21 09:40:00,58.86,59.39,58.82,59.32,443000.0,39.488,39.8436,39.4612,39.7966,443000.0
2009-10-21 09:45:00,59.37,59.46,59.12,59.13,360300.0,39.8301,39.8905,39.6624,39.6691,360300.0
2009-10-21 09:50:00,59.13,59.53,59.0,59.37,480400.0,39.6691,39.9375,39.5819,39.8301,480400.0
2009-10-21 09:55:00,59.36,59.4,59.06,59.13,252800.0,39.8234,39.8503,39.6222,39.6691,252800.0
2009-10-21 10:00:00,59.14,59.54,59.14,59.45,197000.0,39.6758,39.9442,39.6758,39.8838,197000.0
2009-10-21 10:05:00,59.44,59.67,59.39,59.58,252400.0,39.8771,40.0314,39.8436,39.971,252400.0
2009-10-21 10:10:00,59.57,59.69,59.5,59.66,195500.0,39.9643,40.0448,39.9174,40.0247,195500.0
2009-10-21 10:15:00,59.67,59.92,59.61,59.83,275200.0,40.0314,40.1991,39.9912,40.1388,275200.0
2009-10-21 10:20:00,59.86,59.95,59.8,59.82,166800.0,40.1589,40.2193,40.1186,40.132,166800.0
2009-10-21 10:25:00,59.82,59.89,59.66,59.75,171400.0,40.132,40.179,40.0247,40.0851,171400.0
2009-10-21 10:30:00,59.75,59.86,59.61,59.79,207200.0,40.0851,40.1589,39.9912,40.1119,207200.0
2009-10-21 10:35:00,59.78,59.89,59.62,59.71,243200.0,40.1052,40.179,39.9979,40.0582,243200.0
2009-10-21 10:40:00,59.72,59.9,59.71,59.8,132300.0,40.065,40.1857,40.0582,40.1186,132300.0
2009-10-21 10:45:00,59.81,59.84,59.66,59.69,89900.0,40.1253,40.1455,40.0247,40.0448,89900.0
2009-10-21 10:50:00,59.7,59.92,59.66,59.89,203800.0,40.0515,40.1991,40.0247,40.179,203800.0
2009-10-21 10:55:00,59.9,59.9,59.5,59.57,197600.0,40.1857,40.1857,39.9174,39.9643,197600.0
2009-10-21 11:00:00,59.58,59.6,59.39,59.56,172500.0,39.971,39.9844,39.8436,39.9576,172500.0
2009-10-21 11:05:00,59.55,59.73,59.53,59.67,58900.0,39.9509,40.0717,39.9375,40.0314,58900.0
2009-10-21 11:10:00,59.68,59.69,59.45,59.5,120300.0,40.0381,40.0448,39.8838,39.9174,120300.0
2009-10-21 11:15:00,59.49,59.57,59.4,59.52,97900.0,39.9107,39.9643,39.8503,39.9308,97900.0
2009-10-21 11:20:00,59.52,59.61,59.44,59.45,113500.0,39.9308,39.9912,39.8771,39.8838,113500.0
2009-10-21 11:25:00,59.46,59.58,59.45,59.57,111100.0,39.8905,39.971,39.8838,39.9643,111100.0
2009-10-21 11:30:00,59.56,59.58,59.44,59.46,106900.0,39.9576,39.971,39.8771,39.8905,106900.0
2009-10-21 11:35:00,59.47,59.52,59.36,59.45,149400.0,39.8972,39.9308,39.8234,39.8838,149400.0
2009-10-21 11:40:00,59.46,59.49,59.38,59.45,87800.0,39.8905,39.9107,39.8369,39.8838,87800.0
2009-10-21 11:45:00,59.44,59.55,59.15,59.19,190700.0,39.8771,39.9509,39.6826,39.7094,190700.0
2009-10-21 11:50:00,59.2,59.35,59.02,59.25,258500.0,39.7161,39.8167,39.5953,39.7496,258500.0
2009-10-21 11:55:00,59.26,59.3,59.19,59.3,43300.0,39.7563,39.7832,39.7094,39.7832,43300.0
2009-10-21 12:00:00,59.3,59.48,59.29,59.41,68700.0,39.7832,39.9039,39.7765,39.857,68700.0
2009-10-21 12:05:00,59.4,59.47,59.34,59.35,94500.0,39.8503,39.8972,39.81,39.8167,94500.0
2009-10-21 12:10:00,59.35,59.41,59.09,59.13,106000.0,39.8167,39.857,39.6423,39.6691,106000.0
2009-10-21 12:15:00,59.13,59.29,59.11,59.27,83100.0,39.6691,39.7765,39.6557,39.7631,83100.0
2009-10-21 12:20:00,59.26,59.35,59.22,59.35,57700.0,39.7563,39.8167,39.7295,39.8167,57700.0
2009-10-21 12:25:00,59.34,59.52,59.26,59.51,96600.0,39.81,39.9308,39.7563,39.9241,96600.0
2009-10-21 12:30:00,59.5,59.6,59.47,59.49,105300.0,39.9174,39.9844,39.8972,39.9107,105300.0
2009-10-21 12:35:00,59.48,59.65,59.48,59.64,92400.0,39.9039,40.018,39.9039,40.0113,92400.0
2009-10-21 12:40:00,59.63,59.73,59.63,59.7,100000.0,40.0046,40.0717,40.0046,40.0515,100000.0
2009-10-21 12:45:00,59.69,59.8,59.68,59.73,76300.0,40.0448,40.1186,40.0381,40.0717,76300.0
2009-10-21 12:50:00,59.75,59.79,59.69,59.75,162600.0,40.0851,40.1119,40.0448,40.0851,162600.0
2009-10-21 12:55:00,59.75,59.88,59.74,59.78,108100.0,40.0851,40.1723,40.0784,40.1052,108100.0
2009-10-21 13:00:00,59.79,59.85,59.71,59.76,84100.0,40.1119,40.1522,40.0582,40.0918,84100.0
2009-10-21 13:05:00,59.76,59.88,59.76,59.88,111900.0,40.0918,40.1723,40.0918,40.1723,111900.0
2009-10-21 13:10:00,59.87,60.0,59.87,59.96,163300.0,40.1656,40.2528,40.1656,40.226,163300.0
2009-10-21 13:15:00,59.96,60.0,59.94,59.99,110800.0,40.226,40.2528,40.2125,40.2461,110800.0
2009-10-21 13:20:00,59.99,60.1,59.93,59.97,372900.0,40.2461,40.3199,40.2058,40.2327,372900.0
2009-10-21 13:25:00,59.97,60.07,59.97,60.03,82900.0,40.2327,40.2998,40.2327,40.2729,82900.0
2009-10-21 13:30:00,60.03,60.12,59.83,59.89,223300.0,40.2729,40.3333,40.1388,40.179,223300.0
2009-10-21 13:35:00,59.89,59.98,59.8,59.82,205600.0,40.179,40.2394,40.1186,40.132,205600.0
2009-10-21 13:40:00,59.81,59.83,59.7,59.79,135300.0,40.1253,40.1388,40.0515,40.1119,135300.0
2009-10-21 13:45:00,59.79,59.85,59.72,59.85,72300.0,40.1119,40.1522,40.065,40.1522,72300.0
2009-10-21 13:50:00,59.85,59.91,59.72,59.75,139900.0,40.1522,40.1924,40.065,40.0851,139900.0
2009-10-21 13:55:00,59.74,59.89,59.7,59.74,148600.0,40.0784,40.179,40.0515,40.0784,148600.0
2009-10-21 14:00:00,59.72,59.78,59.67,59.73,170800.0,40.065,40.1052,40.0314,40.0717,170800.0
2009-10-21 14:05:00,59.73,59.87,59.63,59.83,248300.0,40.0717,40.1656,40.0046,40.1388,248300.0
2009-10-21 14:10:00,59.82,59.84,59.68,59.71,182100.0,40.132,40.1455,40.0381,40.0582,182100.0
2009-10-21 14:15:00,59.7,59.7,59.54,59.63,154500.0,40.0515,40.0515,39.9442,40.0046,154500.0
2009-10-21 14:20:00,59.62,59.78,59.58,59.74,105600.0,39.9979,40.1052,39.971,40.0784,105600.0
2009-10-21 14:25:00,59.75,59.78,59.7,59.75,104100.0,40.0851,40.1052,40.0515,40.0851,104100.0
2009-10-21 14:30:00,59.75,59.8,59.62,59.7,134100.0,40.0851,40.1186,39.9979,40.0515,134100.0
2009-10-21 14:35:00,59.71,59.79,59.68,59.72,102700.0,40.0582,40.1119,40.0381,40.065,102700.0
2009-10-21 14:40:00,59.72,59.81,59.71,59.74,152800.0,40.065,40.1253,40.0582,40.0784,152800.0
2009-10-21 14:45:00,59.75,59.86,59.73,59.75,177700.0,40.0851,40.1589,40.0717,40.0851,177700.0
2009-10-21 14:50:00,59.76,59.82,59.69,59.79,101700.0,40.0918,40.132,40.0448,40.1119,101700.0
2009-10-21 14:55:00,59.78,59.82,59.72,59.75,99200.0,40.1052,40.132,40.065,40.0851,99200.0
2009-10-21 15:00:00,59.75,59.79,59.71,59.73,125700.0,40.0851,40.1119,40.0582,40.0717,125700.0
2009-10-21 15:05:00,59.74,59.81,59.68,59.68,104100.0,40.0784,40.1253,40.0381,40.0381,104100.0
2009-10-21 15:10:00,59.69,59.78,59.63,59.66,103500.0,40.0448,40.1052,40.0046,40.0247,103500.0
2009-10-21 15:15:00,59.66,59.69,59.52,59.57,152800.0,40.0247,40.0448,39.9308,39.9643,152800.0
2009-10-21 15:20:00,59.56,59.59,59.18,59.29,421800.0,39.9576,39.9777,39.7027,39.7765,421800.0
2009-10-21 15:25:00,59.29,59.3,59.03,59.11,277700.0,39.7765,39.7832,39.602,39.6557,277700.0
2009-10-21 15:30:00,59.11,59.12,58.73,58.82,426200.0,39.6557,39.6624,39.4008,39.4612,426200.0
2009-10-21 15:35:00,58.8,59.21,58.62,58.86,515600.0,39.4477,39.7228,39.327,39.488,515600.0
2009-10-21 15:40:00,58.86,58.9,58.43,58.44,450100.0,39.488,39.5148,39.1995,39.2062,450100.0
2009-10-21 15:45:00,58.44,58.58,58.36,58.44,398500.0,39.2062,39.3002,39.1526,39.2062,398500.0
2009-10-21 15:50:00,58.44,58.57,58.33,58.38,424800.0,39.2062,39.2934,39.1324,39.166,424800.0
2009-10-21 15:55:00,58.39,58.43,58.23,58.41,563600.0,39.1727,39.1995,39.0653,39.1861,563600.0
2009-10-22 09:30:00,57.8,57.95,57.2,57.55,500000.0,39.0541,39.1555,38.6487,38.8852,500000.0
2009-10-22 09:35:00,57.53,57.78,57.27,57.29,395500.0,38.8717,39.0406,38.696,38.7095,395500.0
2009-10-22 09:40:00,57.27,57.5,56.8,56.82,589000.0,38.696,38.8514,38.3784,38.392,589000.0
2009-10-22 09:45:00,56.82,56.9,56.31,56.37,753300.0,38.392,38.446,38.0474,38.0879,753300.0
2009-10-22 09:50:00,56.38,56.89,56.3,56.87,480500.0,38.0947,38.4393,38.0406,38.4257,480500.0
2009-10-22 09:55:00,56.88,57.05,56.65,56.83,306500.0,38.4325,38.5474,38.2771,38.3987,306500.0
2009-10-22 10:00:00,56.85,56.91,56.59,56.73,192100.0,38.4122,38.4528,38.2366,38.3311,192100.0
2009-10-22 10:05:00,56.74,56.95,56.7,56.81,151500.0,38.3379,38.4798,38.3109,38.3852,151500.0
2009-10-22 10:10:00,56.81,57.07,56.76,56.97,149300.0,38.3852,38.5609,38.3514,38.4933,149300.0
2009-10-22 10:15:00,56.97,56.99,56.75,56.9,102200.0,38.4933,38.5068,38.3447,38.446,102200.0
2009-10-22 10:20:00,56.88,57.28,56.75,57.23,296600.0,38.4325,38.7028,38.3447,38.669,296600.0
2009-10-22 10:25:00,57.23,57.3,57.0,57.18,153200.0,38.669,38.7163,38.5136,38.6352,153200.0
2009-10-22 10:30:00,57.18,57.26,57.05,57.11,148600.0,38.6352,38.6893,38.5474,38.5879,148600.0
2009-10-22 10:35:00,57.11,57.28,57.1,57.18,95200.0,38.5879,38.7028,38.5812,38.6352,95200.0
2009-10-22 10:40:00,57.19,57.45,57.19,57.38,114200.0,38.642,38.8176,38.642,38.7703,114200.0
2009-10-22 10:45:00,57.4,57.43,57.08,57.11,110200.0,38.7839,38.8041,38.5676,38.5879,110200.0
2009-10-22 10:50:00,57.13,57.44,57.11,57.44,80000.0,38.6014,38.8109,38.5879,38.8109,80000.0
2009-10-22 10:55:00,57.43,57.53,57.42,57.45,113800.0,38.8041,38.8717,38.7974,38.8176,113800.0
2009-10-22 11:00:00,57.44,57.54,57.36,57.38,112600.0,38.8109,38.8784,38.7568,38.7703,112600.0
2009-10-22 11:05:00,57.38,57.5,57.31,57.45,166100.0,38.7703,38.8514,38.723,38.8176,166100.0
2009-10-22 11:10:00,57.47,57.5,57.39,57.46,70600.0,38.8312,38.8514,38.7771,38.8244,70600.0
2009-10-22 11:15:00,57.45,57.46,57.19,57.2,112200.0,38.8176,38.8244,38.642,38.6487,112200.0
2009-10-22 11:20:00,57.2,57.26,57.18,57.2,94100.0,38.6487,38.6893,38.6352,38.6487,94100.0
2009-10-22 11:25:00,57.19,57.32,57.13,57.13,134500.0,38.642,38.7298,38.6014,38.6014,134500.0
2009-10-22 11:30:00,57.14,57.24,57.08,57.15,94900.0,38.6082,38.6757,38.5676,38.6149,94900.0
2009-10-22 11:35:00,57.16,57.22,57.05,57.15,78900.0,38.6217,38.6622,38.5474,38.6149,78900.0
2009-10-22 11:40:00,57.15,57.41,57.14,57.41,90000.0,38.6149,38.7906,38.6082,38.7906,90000.0
2009-10-22 11:45:00,57.41,57.42,57.31,57.32,105400.0,38.7906,38.7974,38.723,38.7298,105400.0
2009-10-22 11:50:00,57.32,57.33,57.12,57.2,112900.0,38.7298,38.7366,38.5947,38.6487,112900.0
2009-10-22 11:55:00,57.18,57.18,57.0,57.0,142100.0,38.6352,38.6352,38.5136,38.5136,142100.0
2009-10-22 12:00:00,57.0,57.16,57.0,57.14,45500.0,38.5136,38.6217,38.5136,38.6082,45500.0
2009-10-22 12:05:00,57.14,57.15,57.01,57.06,64600.0,38.6082,38.6149,38.5203,38.5541,64600.0
2009-10-22 12:10:00,57.08,57.28,57.08,57.28,59800.0,38.5676,38.7028,38.5676,38.7028,59800.0
2009-10-22 12:15:00,57.27,57.34,57.26,57.28,64700.0,38.696,38.7433,38.6893,38.7028,64700.0
2009-10-22 12:20:00,57.28,57.34,57.27,57.28,55000.0,38.7028,38.7433,38.696,38.7028,55000.0
2009-10-22 12:25:00,57.29,57.34,57.17,57.2,94500.0,38.7095,38.7433,38.6284,38.6487,94500.0
2009-10-22 12:30:00,57.21,57.45,57.21,57.42,87800.0,38.6555,38.8176,38.6555,38.7974,87800.0
2009-10-22 12:35:00,57.42,57.48,57.4,57.46,56700.0,38.7974,38.8379,38.7839,38.8244,56700.0
2009-10-22 12:40:00,57.47,57.55,57.46,57.51,58400.0,38.8312,38.8852,38.8244,38.8582,58400.0
2009-10-22 12:45:00,57.5,57.68,57.5,57.62,97100.0,38.8514,38.973,38.8514,38.9325,97100.0
2009-10-22 12:50:00,57.61,57.79,57.61,57.79,92500.0,38.9257,39.0474,38.9257,39.0474,92500.0
2009-10-22 12:55:00,57.79,57.8,57.68,57.71,92100.0,39.0474,39.0541,38.973,38.9933,92100.0
2009-10-22 13:00:00,57.69,57.72,57.61,57.63,66600.0,38.9798,39.0001,38.9257,38.9393,66600.0
2009-10-22 13:05:00,57.63,57.63,57.54,57.56,61900.0,38.9393,38.9393,38.8784,38.892,61900.0
2009-10-22 13:10:00,57.57,57.58,57.42,57.42,66300.0,38.8987,38.9055,38.7974,38.7974,66300.0
2009-10-22 13:15:00,57.43,57.59,57.41,57.59,52200.0,38.8041,38.9122,38.7906,38.9122,52200.0
2009-10-22 13:20:00,57.59,57.73,57.58,57.71,49400.0,38.9122,39.0068,38.9055,38.9933,49400.0
2009-10-22 13:25:00,57.7,57.73,57.6,57.62,53700.0,38.9866,39.0068,38.919,38.9325,53700.0
2009-10-22 13:30:00,57.62,57.63,57.53,57.61,48300.0,38.9325,38.9393,38.8717,38.9257,48300.0
2009-10-22 13:35:00,57.61,57.75,57.61,57.73,43700.0,38.9257,39.0203,38.9257,39.0068,43700.0
2009-10-22 13:40:00,57.74,57.74,57.6,57.64,64700.0,39.0136,39.0136,38.919,38.946,64700.0
2009-10-22 13:45:00,57.62,57.72,57.61,57.66,43600.0,38.9325,39.0001,38.9257,38.9595,43600.0
2009-10-22 13:50:00,57.67,57.89,57.66,57.8,66500.0,38.9663,39.1149,38.9595,39.0541,66500.0
2009-10-22 13:55:00,57.79,57.9,57.79,57.89,37900.0,39.0474,39.1217,39.0474,39.1149,37900.0
2009-10-22 14:00:00,57.89,58.12,57.88,58.05,145000.0,39.1149,39.2703,39.1082,39.223,145000.0
2009-10-22 14:05:00,58.04,58.08,57.96,58.01,108900.0,39.2163,39.2433,39.1622,39.196,108900.0
2009-10-22 14:10:00,58.0,58.1,57.98,58.07,99700.0,39.1893,39.2568,39.1757,39.2366,99700.0
2009-10-22 14:15:00,58.05,58.22,58.05,58.14,134800.0,39.223,39.3379,39.223,39.2839,134800.0
2009-10-22 14:20:00,58.13,58.33,58.13,58.26,71300.0,39.2771,39.4122,39.2771,39.3649,71300.0
2009-10-22 14:25:00,58.26,58.38,58.25,58.31,131600.0,39.3649,39.446,39.3582,39.3987,131600.0
2009-10-22 14:30:00,58.32,58.4,58.28,58.3,82000.0,39.4055,39.4595,39.3784,39.392,82000.0
2009-10-22 14:35:00,58.28,58.44,58.25,58.42,98300.0,39.3784,39.4866,39.3582,39.473,98300.0
2009-10-22 14:40:00,58.43,58.44,58.33,58.33,70700.0,39.4798,39.4866,39.4122,39.4122,70700.0
2009-10-22 14:45:00,58.32,58.35,58.23,58.28,74100.0,39.4055,39.4257,39.3447,39.3784,74100.0
2009-10-22 14:50:00,58.28,58.29,58.22,58.25,67600.0,39.3784,39.3852,39.3379,39.3582,67600.0
2009-10-22 14:55:00,58.24,58.44,58.22,58.44,84700.0,39.3514,39.4866,39.3379,39.4866,84700.0
2009-10-22 15:00:00,58.44,58.44,58.35,58.39,128200.0,39.4866,39.4866,39.4257,39.4528,128200.0
2009-10-22 15:05:00,58.4,58.55,58.38,58.52,183900.0,39.4595,39.5609,39.446,39.5406,183900.0
2009-10-22 15:10:00,58.54,58.57,58.43,58.49,81300.0,39.5541,39.5744,39.4798,39.5203,81300.0
2009-10-22 15:15:00,58.5,58.67,58.49,58.61,125200.0,39.5271,39.642,39.5203,39.6014,125200.0
2009-10-22 15:20:00,58.61,58.74,58.58,58.74,136800.0,39.6014,39.6893,39.5812,39.6893,136800.0
2009-10-22 15:25:00,58.74,58.84,58.68,58.83,197200.0,39.6893,39.7568,39.6487,39.7501,197200.0
2009-10-22 15:30:00,58.83,58.83,58.66,58.69,148700.0,39.7501,39.7501,39.6352,39.6555,148700.0
2009-10-22 15:35:00,58.7,58.71,58.57,58.63,183500.0,39.6622,39.669,39.5744,39.6149,183500.0
2009-10-22 15:40:00,58.62,58.76,58.62,58.76,166800.0,39.6082,39.7028,39.6082,39.7028,166800.0
2009-10-22 15:45:00,58.76,58.84,58.72,58.84,163300.0,39.7028,39.7568,39.6757,39.7568,163300.0
2009-10-22 15:50:00,58.84,58.9,58.74,58.74,277500.0,39.7568,39.7974,39.6893,39.6893,277500.0
2009-10-22 15:55:00,58.74,58.77,58.67,58.72,356300.0,39.6893,39.7095,39.642,39.6757,356300.0
2009-10-23 09:30:00,58.61,59.25,58.4,59.17,435900.0,39.6014,40.0339,39.4595,39.9798,435900.0
2009-10-23 09:35:00,59.16,59.21,58.7,59.12,203700.0,39.973,40.0068,39.6622,39.946,203700.0
2009-10-23 09:40:00,59.15,59.28,58.96,59.09,232800.0,39.9663,40.0541,39.8379,39.9257,232800.0
2009-10-23 09:45:00,59.09,59.25,58.8,59.17,164700.0,39.9257,40.0339,39.7298,39.9798,164700.0
2009-10-23 09:50:00,59.18,59.4,59.16,59.3,188800.0,39.9866,40.1352,39.973,40.0676,188800.0
2009-10-23 09:55:00,59.29,59.34,59.11,59.2,186300.0,40.0609,40.0947,39.9393,40.0001,186300.0
2009-10-23 10:00:00,59.2,59.59,58.8,58.86,334500.0,40.0001,40.2636,39.7298,39.7703,334500.0
2009-10-23 10:05:00,58.8,58.87,58.49,58.73,203500.0,39.7298,39.7771,39.5203,39.6825,203500.0
2009-10-23 10:10:00,58.71,58.74,58.49,58.72,86500.0,39.669,39.6893,39.5203,39.6757,86500.0
2009-10-23 10:15:00,58.72,59.08,58.55,59.02,129800.0,39.6757,39.919,39.5609,39.8784,129800.0
2009-10-23 10:20:00,59.02,59.02,58.84,58.97,84400.0,39.8784,39.8784,39.7568,39.8447,84400.0
2009-10-23 10:25:00,58.98,59.01,58.78,58.84,91700.0,39.8514,39.8717,39.7163,39.7568,91700.0
2009-10-23 10:30:00,58.85,58.85,58.58,58.67,89700.0,39.7636,39.7636,39.5812,39.642,89700.0
2009-10-23 10:35:00,58.69,58.78,58.54,58.75,117500.0,39.6555,39.7163,39.5541,39.696,117500.0
2009-10-23 10:40:00,58.76,58.83,58.72,58.78,55600.0,39.7028,39.7501,39.6757,39.7163,55600.0
2009-10-23 10:45:00,58.79,58.84,58.61,58.79,50500.0,39.723,39.7568,39.6014,39.723,50500.0
2009-10-23 10:50:00,58.79,58.83,58.6,58.7,62900.0,39.723,39.7501,39.5947,39.6622,62900.0
2009-10-23 10:55:00,58.7,58.7,58.44,58.5,71700.0,39.6622,39.6622,39.4866,39.5271,71700.0
2009-10-23 11:00:00,58.5,58.56,58.4,58.42,101000.0,39.5271,39.5676,39.4595,39.473,101000.0
2009-10-23 11:05:00,58.41,58.45,58.28,58.45,80600.0,39.4663,39.4933,39.3784,39.4933,80600.0
2009-10-23 11:10:00,58.43,58.61,58.35,58.46,75400.0,39.4798,39.6014,39.4257,39.5001,75400.0
2009-10-23 11:15:00,58.46,58.52,58.03,58.03,152900.0,39.5001,39.5406,39.2095,39.2095,152900.0
2009-10-23 11:20:00,58.03,58.06,57.94,57.95,101800.0,39.2095,39.2298,39.1487,39.1555,101800.0
2009-10-23 11:25:00,57.95,58.21,57.95,58.2,106200.0,39.1555,39.3312,39.1555,39.3244,106200.0
2009-10-23 11:30:00,58.2,58.25,58.03,58.06,120200.0,39.3244,39.3582,39.2095,39.2298,120200.0
2009-10-23 11:35:00,58.05,58.31,58.03,58.27,96500.0,39.223,39.3987,39.2095,39.3717,96500.0
2009-10-23 11:40:00,58.28,58.4,58.26,58.38,61600.0,39.3784,39.4595,39.3649,39.446,61600.0
2009-10-23 11:45:00,58.38,58.43,58.31,58.33,37600.0,39.446,39.4798,39.3987,39.4122,37600.0
2009-10-23 11:50:00,58.34,58.55,58.33,58.45,54800.0,39.419,39.5609,39.4122,39.4933,54800.0
2009-10-23 11:55:00,58.44,58.56,58.35,58.52,49300.0,39.4866,39.5676,39.4257,39.5406,49300.0
2009-10-23 12:00:00,58.5,58.73,58.5,58.66,68300.0,39.5271,39.6825,39.5271,39.6352,68300.0
2009-10-23 12:05:00,58.66,58.71,58.6,58.6,62400.0,39.6352,39.669,39.5947,39.5947,62400.0
2009-10-23 12:10:00,58.6,58.64,58.54,58.55,31600.0,39.5947,39.6217,39.5541,39.5609,31600.0
2009-10-23 12:15:00,58.56,58.59,58.5,58.56,38500.0,39.5676,39.5879,39.5271,39.5676,38500.0
2009-10-23 12:20:00,58.56,58.58,58.36,58.4,54100.0,39.5676,39.5812,39.4325,39.4595,54100.0
2009-10-23 12:25:00,58.4,58.5,58.35,58.5,21200.0,39.4595,39.5271,39.4257,39.5271,21200.0
2009-10-23 12:30:00,58.5,58.5,58.32,58.32,47300.0,39.5271,39.5271,39.4055,39.4055,47300.0
2009-10-23 12:35:00,58.33,58.66,58.32,58.59,54600.0,39.4122,39.6352,39.4055,39.5879,54600.0
2009-10-23 12:40:00,58.57,58.6,58.51,58.55,30900.0,39.5744,39.5947,39.5339,39.5609,30900.0
2009-10-23 12:45:00,58.53,58.7,58.52,58.65,50500.0,39.5474,39.6622,39.5406,39.6284,50500.0
2009-10-23 12:50:00,58.65,58.66,58.42,58.44,43900.0,39.6284,39.6352,39.473,39.4866,43900.0
2009-10-23 12:55:00,58.44,58.48,58.29,58.37,42500.0,39.4866,39.5136,39.3852,39.4393,42500.0
2009-10-23 13:00:00,58.35,58.36,58.03,58.15,224800.0,39.4257,39.4325,39.2095,39.2906,224800.0
2009-10-23 13:05:00,58.16,58.2,58.07,58.13,41800.0,39.2974,39.3244,39.2366,39.2771,41800.0
2009-10-23 13:10:00,58.12,58.38,58.11,58.28,98400.0,39.2703,39.446,39.2636,39.3784,98400.0
2009-10-23 13:15:00,58.29,58.33,58.23,58.27,51300.0,39.3852,39.4122,39.3447,39.3717,51300.0
2009-10-23 13:20:00,58.25,58.26,58.03,58.12,61000.0,39.3582,39.3649,39.2095,39.2703,61000.0
2009-10-23 13:25:00,58.11,58.19,58.03,58.05,33200.0,39.2636,39.3176,39.2095,39.223,33200.0
2009-10-23 13:30:00,58.07,58.09,57.75,57.82,173600.0,39.2366,39.2501,39.0203,39.0676,173600.0
2009-10-23 13:35:00,57.82,57.88,57.75,57.85,81100.0,39.0676,39.1082,39.0203,39.0879,81100.0
2009-10-23 13:40:00,57.85,57.96,57.77,57.9,60700.0,39.0879,39.1622,39.0339,39.1217,60700.0
2009-10-23 13:45:00,57.91,57.94,57.82,57.89,70300.0,39.1284,39.1487,39.0676,39.1149,70300.0
2009-10-23 13:50:00,57.92,57.94,57.8,57.82,89900.0,39.1352,39.1487,39.0541,39.0676,89900.0
2009-10-23 13:55:00,57.82,57.86,57.75,57.75,60100.0,39.0676,39.0947,39.0203,39.0203,60100.0
2009-10-23 14:00:00,57.77,57.77,57.58,57.59,140800.0,39.0339,39.0339,38.9055,38.9122,140800.0
2009-10-23 14:05:00,57.59,57.63,57.46,57.6,225400.0,38.9122,38.9393,38.8244,38.919,225400.0
2009-10-23 14:10:00,57.59,57.74,57.57,57.66,92500.0,38.9122,39.0136,38.8987,38.9595,92500.0
2009-10-23 14:15:00,57.66,57.81,57.65,57.78,81000.0,38.9595,39.0609,38.9528,39.0406,81000.0
2009-10-23 14:20:00,57.78,57.88,57.75,57.83,116100.0,39.0406,39.1082,39.0203,39.0744,116100.0
2009-10-23 14:25:00,57.81,57.85,57.75,57.76,61800.0,39.0609,39.0879,39.0203,39.0271,61800.0
2009-10-23 14:30:00,57.75,57.76,57.63,57.75,82900.0,39.0203,39.0271,38.9393,39.0203,82900.0
2009-10-23 14:35:00,57.75,57.79,57.75,57.76,59300.0,39.0203,39.0474,39.0203,39.0271,59300.0
2009-10-23 14:40:00,57.75,57.83,57.68,57.82,61300.0,39.0203,39.0744,38.973,39.0676,61300.0
2009-10-23 14:45:00,57.8,57.86,57.69,57.74,84400.0,39.0541,39.0947,38.9798,39.0136,84400.0
2009-10-23 14:50:00,57.76,57.81,57.58,57.61,76300.0,39.0271,39.0609,38.9055,38.9257,76300.0
2009-10-23 14:55:00,57.6,57.66,57.51,57.51,170600.0,38.919,38.9595,38.8582,38.8582,170600.0
2009-10-23 15:00:00,57.52,57.57,57.47,57.5,88200.0,38.8649,38.8987,38.8312,38.8514,88200.0
2009-10-23 15:05:00,57.51,57.72,57.48,57.61,111500.0,38.8582,39.0001,38.8379,38.9257,111500.0
2009-10-23 15:10:00,57.6,57.78,57.51,57.74,136400.0,38.919,39.0406,38.8582,39.0136,136400.0
2009-10-23 15:15:00,57.74,57.77,57.67,57.72,74200.0,39.0136,39.0339,38.9663,39.0001,74200.0
2009-10-23 15:20:00,57.72,57.78,57.65,57.67,84600.0,39.0001,39.0406,38.9528,38.9663,84600.0
2009-10-23 15:25:00,57.66,57.72,57.57,57.72,81300.0,38.9595,39.0001,38.8987,39.0001,81300.0
2009-10-23 15:30:00,57.71,57.73,57.58,57.65,102000.0,38.9933,39.0068,38.9055,38.9528,102000.0
2009-10-23 15:35:00,57.65,57.69,57.43,57.52,169800.0,38.9528,38.9798,38.8041,38.8649,169800.0
2009-10-23 15:40:00,57.52,57.65,57.45,57.56,183100.0,38.8649,38.9528,38.8176,38.892,183100.0
2009-10-23 15:45:00,57.57,57.58,57.45,57.53,223800.0,38.8987,38.9055,38.8176,38.8717,223800.0
2009-10-23 15:50:00,57.52,57.7,57.5,57.66,200400.0,38.8649,38.9866,38.8514,38.9595,200400.0
2009-10-23 15:55:00,57.66,57.67,57.59,57.62,309300.0,38.9595,38.9663,38.9122,38.9325,309300.0
2009-10-26 09:30:00,57.98,58.34,57.83,57.98,336900.0,39.1757,39.419,39.0744,39.1757,336900.0
2009-10-26 09:35:00,58.0,58.35,57.98,58.29,192800.0,39.1893,39.4257,39.1757,39.3852,192800.0
2009-10-26 09:40:00,58.29,58.37,58.18,58.25,176400.0,39.3852,39.4393,39.3109,39.3582,176400.0
2009-10-26 09:45:00,58.24,58.73,58.24,58.38,277700.0,39.3514,39.6825,39.3514,39.446,277700.0
2009-10-26 09:50:00,58.39,58.63,58.37,58.46,146500.0,39.4528,39.6149,39.4393,39.5001,146500.0
2009-10-26 09:55:00,58.46,58.49,58.37,58.45,111700.0,39.5001,39.5203,39.4393,39.4933,111700.0
2009-10-26 10:00:00,58.45,58.86,58.45,58.64,354000.0,39.4933,39.7703,39.4933,39.6217,354000.0
2009-10-26 10:05:00,58.68,58.94,58.61,58.84,263400.0,39.6487,39.8244,39.6014,39.7568,263400.0
2009-10-26 10:10:00,58.85,58.9,58.78,58.8,126300.0,39.7636,39.7974,39.7163,39.7298,126300.0
2009-10-26 10:15:00,58.82,58.87,58.78,58.83,171100.0,39.7433,39.7771,39.7163,39.7501,171100.0
2009-10-26 10:20:00,58.81,58.93,58.7,58.88,118500.0,39.7366,39.8176,39.6622,39.7839,118500.0
2009-10-26 10:25:00,58.89,58.94,58.77,58.79,76000.0,39.7906,39.8244,39.7095,39.723,76000.0
2009-10-26 10:30:00,58.77,58.9,58.74,58.82,121600.0,39.7095,39.7974,39.6893,39.7433,121600.0
2009-10-26 10:35:00,58.83,58.92,58.58,58.71,151600.0,39.7501,39.8109,39.5812,39.669,151600.0
2009-10-26 10:40:00,58.71,58.75,58.62,58.68,58400.0,39.669,39.696,39.6082,39.6487,58400.0
2009-10-26 10:45:00,58.68,58.85,58.68,58.77,54300.0,39.6487,39.7636,39.6487,39.7095,54300.0
2009-10-26 10:50:00,58.77,58.85,58.71,58.82,71000.0,39.7095,39.7636,39.669,39.7433,71000.0
2009-10-26 10:55:00,58.82,58.83,58.53,58.7,87800.0,39.7433,39.7501,39.5474,39.6622,87800.0
2009-10-26 11:00:00,58.7,58.83,58.68,58.83,85200.0,39.6622,39.7501,39.6487,39.7501,85200.0
2009-10-26 11:05:00,58.83,59.08,58.81,58.99,173000.0,39.7501,39.919,39.7366,39.8582,173000.0
2009-10-26 11:10:00,58.99,58.99,58.58,58.63,89400.0,39.8582,39.8582,39.5812,39.6149,89400.0
2009-10-26 11:15:00,58.62,58.62,58.41,58.44,133800.0,39.6082,39.6082,39.4663,39.4866,133800.0
2009-10-26 11:20:00,58.44,58.6,58.44,58.51,100300.0,39.4866,39.5947,39.4866,39.5339,100300.0
2009-10-26 11:25:00,58.51,58.54,58.4,58.41,161500.0,39.5339,39.5541,39.4595,39.4663,161500.0
2009-10-26 11:30:00,58.4,58.4,57.91,57.92,493500.0,39.4595,39.4595,39.1284,39.1352,493500.0
2009-10-26 11:35:00,57.93,57.94,57.53,57.75,261100.0,39.142,39.1487,38.8717,39.0203,261100.0
2009-10-26 11:40:00,57.75,57.76,57.54,57.6,150900.0,39.0203,39.0271,38.8784,38.919,150900.0
2009-10-26 11:45:00,57.54,58.14,57.49,57.56,172300.0,38.8784,39.2839,38.8447,38.892,172300.0
2009-10-26 11:50:00,57.55,57.69,57.53,57.62,98300.0,38.8852,38.9798,38.8717,38.9325,98300.0
2009-10-26 11:55:00,57.62,57.74,57.02,57.02,177100.0,38.9325,39.0136,38.5271,38.5271,177100.0
2009-10-26 12:00:00,57.05,57.27,56.97,56.98,246600.0,38.5474,38.696,38.4933,38.5001,246600.0
2009-10-26 12:05:00,57.0,57.15,56.83,57.12,227800.0,38.5136,38.6149,38.3987,38.5947,227800.0
2009-10-26 12:10:00,57.13,57.33,56.99,57.3,98700.0,38.6014,38.7366,38.5068,38.7163,98700.0
2009-10-26 12:15:00,57.31,57.47,57.31,57.45,82400.0,38.723,38.8312,38.723,38.8176,82400.0
2009-10-26 12:20:00,57.45,57.46,57.27,57.33,70800.0,38.8176,38.8244,38.696,38.7366,70800.0
2009-10-26 12:25:00,57.34,57.35,57.2,57.24,50800.0,38.7433,38.7501,38.6487,38.6757,50800.0
2009-10-26 12:30:00,57.24,57.32,57.16,57.32,45300.0,38.6757,38.7298,38.6217,38.7298,45300.0
2009-10-26 12:35:00,57.33,57.4,57.2,57.37,72500.0,38.7366,38.7839,38.6487,38.7636,72500.0
2009-10-26 12:40:00,57.37,57.53,57.33,57.34,102700.0,38.7636,38.8717,38.7366,38.7433,102700.0
2009-10-26 12:45:00,57.34,57.42,57.26,57.34,47500.0,38.7433,38.7974,38.6893,38.7433,47500.0
2009-10-26 12:50:00,57.35,57.42,57.22,57.32,66800.0,38.7501,38.7974,38.6622,38.7298,66800.0
2009-10-26 12:55:00,57.31,57.64,57.29,57.55,200000.0,38.723,38.946,38.7095,38.8852,200000.0
2009-10-26 13:00:00,57.52,57.56,57.4,57.41,54200.0,38.8649,38.892,38.7839,38.7906,54200.0
2009-10-26 13:05:00,57.41,57.44,57.4,57.43,30200.0,38.7906,38.8109,38.7839,38.8041,30200.0
2009-10-26 13:10:00,57.42,57.42,57.2,57.26,47300.0,38.7974,38.7974,38.6487,38.6893,47300.0
2009-10-26 13:15:00,57.28,57.32,57.06,57.06,57600.0,38.7028,38.7298,38.5541,38.5541,57600.0
2009-10-26 13:20:00,57.06,57.13,56.96,57.07,99400.0,38.5541,38.6014,38.4866,38.5609,99400.0
2009-10-26 13:25:00,57.06,57.15,56.98,57.13,77700.0,38.5541,38.6149,38.5001,38.6014,77700.0
2009-10-26 13:30:00,57.12,57.19,57.06,57.13,60100.0,38.5947,38.642,38.5541,38.6014,60100.0
2009-10-26 13:35:00,57.15,57.31,57.13,57.28,82700.0,38.6149,38.723,38.6014,38.7028,82700.0
2009-10-26 13:40:00,57.27,57.46,57.25,57.43,79300.0,38.696,38.8244,38.6825,38.8041,79300.0
2009-10-26 13:45:00,57.42,57.48,57.38,57.38,49600.0,38.7974,38.8379,38.7703,38.7703,49600.0
2009-10-26 13:50:00,57.38,57.39,57.23,57.36,61000.0,38.7703,38.7771,38.669,38.7568,61000.0
2009-10-26 13:55:00,57.35,57.41,57.25,57.28,64700.0,38.7501,38.7906,38.6825,38.7028,64700.0
2009-10-26 14:00:00,57.3,57.4,57.22,57.37,34200.0,38.7163,38.7839,38.6622,38.7636,34200.0
2009-10-26 14:05:00,57.37,57.45,57.25,57.26,42800.0,38.7636,38.8176,38.6825,38.6893,42800.0
2009-10-26 14:10:00,57.25,57.36,57.2,57.34,45200.0,38.6825,38.7568,38.6487,38.7433,45200.0
2009-10-26 14:15:00,57.32,57.33,57.02,57.13,82600.0,38.7298,38.7366,38.5271,38.6014,82600.0
2009-10-26 14:20:00,57.12,57.21,57.12,57.16,59100.0,38.5947,38.6555,38.5947,38.6217,59100.0
2009-10-26 14:25:00,57.14,57.17,57.06,57.11,68000.0,38.6082,38.6284,38.5541,38.5879,68000.0
2009-10-26 14:30:00,57.11,57.13,57.01,57.01,80100.0,38.5879,38.6014,38.5203,38.5203,80100.0
2009-10-26 14:35:00,57.01,57.14,56.93,57.12,192000.0,38.5203,38.6082,38.4663,38.5947,192000.0
2009-10-26 14:40:00,57.11,57.15,57.01,57.03,78700.0,38.5879,38.6149,38.5203,38.5339,78700.0
2009-10-26 14:45:00,57.03,57.09,56.87,56.88,101200.0,38.5339,38.5744,38.4257,38.4325,101200.0
2009-10-26 14:50:00,56.89,57.07,56.89,57.07,67400.0,38.4393,38.5609,38.4393,38.5609,67400.0
2009-10-26 14:55:00,57.06,57.31,57.04,57.14,103900.0,38.5541,38.723,38.5406,38.6082,103900.0
2009-10-26 15:00:00,57.15,57.32,57.14,57.31,63600.0,38.6149,38.7298,38.6082,38.723,63600.0
2009-10-26 15:05:00,57.32,57.33,56.99,56.99,88400.0,38.7298,38.7366,38.5068,38.5068,88400.0
2009-10-26 15:10:00,56.99,57.07,56.88,56.9,110600.0,38.5068,38.5609,38.4325,38.446,110600.0
2009-10-26 15:15:00,56.88,57.11,56.87,57.0,97300.0,38.4325,38.5879,38.4257,38.5136,97300.0
2009-10-26 15:20:00,56.99,57.08,56.93,57.06,64500.0,38.5068,38.5676,38.4663,38.5541,64500.0
2009-10-26 15:25:00,57.06,57.07,56.9,56.96,78000.0,38.5541,38.5609,38.446,38.4866,78000.0
2009-10-26 15:30:00,56.96,57.18,56.94,57.13,82400.0,38.4866,38.6352,38.473,38.6014,82400.0
2009-10-26 15:35:00,57.13,57.17,56.97,57.03,93800.0,38.6014,38.6284,38.4933,38.5339,93800.0
2009-10-26 15:40:00,57.03,57.13,57.01,57.1,136100.0,38.5339,38.6014,38.5203,38.5812,136100.0
2009-10-26 15:45:00,57.1,57.4,57.1,57.38,215300.0,38.5812,38.7839,38.5812,38.7703,215300.0
2009-10-26 15:50:00,57.38,57.38,57.06,57.1,249500.0,38.7703,38.7703,38.5541,38.5812,249500.0
2009-10-26 15:55:00,57.11,57.17,57.03,57.07,223900.0,38.5879,38.6284,38.5339,38.5609,223900.0
2009-10-27 09:30:00,56.9,57.56,56.86,57.1,194600.0,38.446,38.892,38.419,38.5812,194600.0
2009-10-27 09:35:00,57.08,57.38,57.0,57.24,307200.0,38.5676,38.7703,38.5136,38.6757,307200.0
2009-10-27 09:40:00,57.24,57.35,56.97,57.02,222500.0,38.6757,38.7501,38.4933,38.5271,222500.0
2009-10-27 09:45:00,57.04,57.24,56.93,57.18,155700.0,38.5406,38.6757,38.4663,38.6352,155700.0
2009-10-27 09:50:00,57.2,57.6,57.18,57.54,160200.0,38.6487,38.919,38.6352,38.8784,160200.0
2009-10-27 09:55:00,57.55,57.55,57.27,57.31,184800.0,38.8852,38.8852,38.696,38.723,184800.0
2009-10-27 10:00:00,57.3,57.3,56.45,56.86,549100.0,38.7163,38.7163,38.142,38.419,549100.0
2009-10-27 10:05:00,56.83,57.0,56.58,56.91,225800.0,38.3987,38.5136,38.2298,38.4528,225800.0
2009-10-27 10:10:00,56.9,57.17,56.88,57.06,162700.0,38.446,38.6284,38.4325,38.5541,162700.0
2009-10-27 10:15:00,57.13,57.18,56.69,56.76,141300.0,38.6014,38.6352,38.3041,38.3514,141300.0
2009-10-27 10:20:00,56.74,56.83,56.51,56.58,108100.0,38.3379,38.3987,38.1825,38.2298,108100.0
2009-10-27 10:25:00,56.56,56.99,56.5,56.87,170200.0,38.2163,38.5068,38.1757,38.4257,170200.0
2009-10-27 10:30:00,56.85,56.87,56.59,56.68,99700.0,38.4122,38.4257,38.2366,38.2974,99700.0
2009-10-27 10:35:00,56.69,56.69,56.39,56.55,222500.0,38.3041,38.3041,38.1014,38.2095,222500.0
2009-10-27 10:40:00,56.52,57.01,56.51,57.0,189700.0,38.1893,38.5203,38.1825,38.5136,189700.0
2009-10-27 10:45:00,56.98,57.0,56.87,56.93,126900.0,38.5001,38.5136,38.4257,38.4663,126900.0
2009-10-27 10:50:00,56.96,56.98,56.75,56.87,94400.0,38.4866,38.5001,38.3447,38.4257,94400.0
2009-10-27 10:55:00,56.87,57.1,56.82,57.04,113000.0,38.4257,38.5812,38.392,38.5406,113000.0
2009-10-27 11:00:00,57.04,57.08,56.76,56.77,113300.0,38.5406,38.5676,38.3514,38.3582,113300.0
2009-10-27 11:05:00,56.78,56.98,56.77,56.97,59900.0,38.3649,38.5001,38.3582,38.4933,59900.0
2009-10-27 11:10:00,56.98,57.0,56.83,56.88,94300.0,38.5001,38.5136,38.3987,38.4325,94300.0
2009-10-27 11:15:00,56.88,56.92,56.77,56.87,67500.0,38.4325,38.4595,38.3582,38.4257,67500.0
2009-10-27 11:20:00,56.88,56.96,56.84,56.84,56800.0,38.4325,38.4866,38.4055,38.4055,56800.0
2009-10-27 11:25:00,56.82,56.98,56.78,56.97,67200.0,38.392,38.5001,38.3649,38.4933,67200.0
2009-10-27 11:30:00,56.98,57.02,56.84,56.92,63200.0,38.5001,38.5271,38.4055,38.4595,63200.0
2009-10-27 11:35:00,56.94,57.03,56.92,56.96,59700.0,38.473,38.5339,38.4595,38.4866,59700.0
2009-10-27 11:40:00,56.97,56.98,56.82,56.92,76200.0,38.4933,38.5001,38.392,38.4595,76200.0
2009-10-27 11:45:00,56.92,56.98,56.89,56.95,48700.0,38.4595,38.5001,38.4393,38.4798,48700.0
2009-10-27 11:50:00,56.94,57.15,56.9,57.05,202600.0,38.473,38.6149,38.446,38.5474,202600.0
2009-10-27 11:55:00,57.06,57.1,56.89,56.91,65100.0,38.5541,38.5812,38.4393,38.4528,65100.0
2009-10-27 12:00:00,56.92,57.0,56.88,56.88,61800.0,38.4595,38.5136,38.4325,38.4325,61800.0
2009-10-27 12:05:00,56.88,56.97,56.85,56.95,71500.0,38.4325,38.4933,38.4122,38.4798,71500.0
2009-10-27 12:10:00,56.93,56.99,56.88,56.91,57600.0,38.4663,38.5068,38.4325,38.4528,57600.0
2009-10-27 12:15:00,56.91,57.01,56.9,56.93,56600.0,38.4528,38.5203,38.446,38.4663,56600.0
2009-10-27 12:20:00,56.94,56.97,56.82,56.85,74000.0,38.473,38.4933,38.392,38.4122,74000.0
2009-10-27 12:25:00,56.85,56.86,56.71,56.73,78700.0,38.4122,38.419,38.3176,38.3311,78700.0
2009-10-27 12:30:00,56.72,56.76,56.67,56.75,85500.0,38.3244,38.3514,38.2906,38.3447,85500.0
2009-10-27 12:35:00,56.75,56.83,56.67,56.75,57500.0,38.3447,38.3987,38.2906,38.3447,57500.0
2009-10-27 12:40:00,56.75,56.8,56.72,56.75,46100.0,38.3447,38.3784,38.3244,38.3447,46100.0
2009-10-27 12:45:00,56.76,56.82,56.73,56.76,39600.0,38.3514,38.392,38.3311,38.3514,39600.0
2009-10-27 12:50:00,56.75,56.79,56.6,56.65,97200.0,38.3447,38.3717,38.2433,38.2771,97200.0
2009-10-27 12:55:00,56.65,56.7,56.6,56.6,172300.0,38.2771,38.3109,38.2433,38.2433,172300.0
2009-10-27 13:00:00,56.61,56.67,56.59,56.6,88100.0,38.2501,38.2906,38.2366,38.2433,88100.0
2009-10-27 13:05:00,56.59,56.62,56.5,56.52,162800.0,38.2366,38.2568,38.1757,38.1893,162800.0
2009-10-27 13:10:00,56.52,56.67,56.52,56.62,48700.0,38.1893,38.2906,38.1893,38.2568,48700.0
2009-10-27 13:15:00,56.61,56.64,56.58,56.61,46700.0,38.2501,38.2703,38.2298,38.2501,46700.0
2009-10-27 13:20:00,56.6,56.65,56.49,56.51,149200.0,38.2433,38.2771,38.169,38.1825,149200.0
2009-10-27 13:25:00,56.52,56.53,56.45,56.49,64500.0,38.1893,38.196,38.142,38.169,64500.0
2009-10-27 13:30:00,56.49,56.59,56.48,56.48,102800.0,38.169,38.2366,38.1622,38.1622,102800.0
2009-10-27 13:35:00,56.48,56.55,56.45,56.47,105500.0,38.1622,38.2095,38.142,38.1555,105500.0
2009-10-27 13:40:00,56.47,56.65,56.47,56.57,80200.0,38.1555,38.2771,38.1555,38.223,80200.0
2009-10-27 13:45:00,56.59,56.59,56.46,56.48,96100.0,38.2366,38.2366,38.1487,38.1622,96100.0
2009-10-27 13:50:00,56.49,56.53,56.45,56.47,108100.0,38.169,38.196,38.142,38.1555,108100.0
2009-10-27 13:55:00,56.48,56.56,56.45,56.53,86400.0,38.1622,38.2163,38.142,38.196,86400.0
2009-10-27 14:00:00,56.51,56.53,56.45,56.47,60900.0,38.1825,38.196,38.142,38.1555,60900.0
2009-10-27 14:05:00,56.47,56.52,56.42,56.48,151600.0,38.1555,38.1893,38.1217,38.1622,151600.0
2009-10-27 14:10:00,56.48,56.58,56.47,56.58,92600.0,38.1622,38.2298,38.1555,38.2298,92600.0
2009-10-27 14:15:00,56.57,56.76,56.57,56.67,116500.0,38.223,38.3514,38.223,38.2906,116500.0
2009-10-27 14:20:00,56.68,56.68,56.56,56.57,39100.0,38.2974,38.2974,38.2163,38.223,39100.0
2009-10-27 14:25:00,56.58,56.75,56.57,56.63,82300.0,38.2298,38.3447,38.223,38.2636,82300.0
2009-10-27 14:30:00,56.64,56.67,56.56,56.65,41600.0,38.2703,38.2906,38.2163,38.2771,41600.0
2009-10-27 14:35:00,56.64,56.68,56.54,56.57,44000.0,38.2703,38.2974,38.2028,38.223,44000.0
2009-10-27 14:40:00,56.58,56.66,56.53,56.57,58300.0,38.2298,38.2839,38.196,38.223,58300.0
2009-10-27 14:45:00,56.56,56.57,56.5,56.54,62700.0,38.2163,38.223,38.1757,38.2028,62700.0
2009-10-27 14:50:00,56.54,56.8,56.54,56.79,102400.0,38.2028,38.3784,38.2028,38.3717,102400.0
2009-10-27 14:55:00,56.78,56.85,56.72,56.74,66900.0,38.3649,38.4122,38.3244,38.3379,66900.0
2009-10-27 15:00:00,56.73,56.78,56.64,56.7,77500.0,38.3311,38.3649,38.2703,38.3109,77500.0
2009-10-27 15:05:00,56.7,56.8,56.58,56.6,74200.0,38.3109,38.3784,38.2298,38.2433,74200.0
2009-10-27 15:10:00,56.61,56.64,56.51,56.62,80500.0,38.2501,38.2703,38.1825,38.2568,80500.0
2009-10-27 15:15:00,56.61,56.7,56.52,56.66,62300.0,38.2501,38.3109,38.1893,38.2839,62300.0
2009-10-27 15:20:00,56.65,56.7,56.52,56.59,91300.0,38.2771,38.3109,38.1893,38.2366,91300.0
2009-10-27 15:25:00,56.59,56.67,56.55,56.67,81000.0,38.2366,38.2906,38.2095,38.2906,81000.0
2009-10-27 15:30:00,56.67,56.71,56.49,56.5,193500.0,38.2906,38.3176,38.169,38.1757,193500.0
2009-10-27 15:35:00,56.5,56.6,56.45,56.51,300400.0,38.1757,38.2433,38.142,38.1825,300400.0
2009-10-27 15:40:00,56.52,56.75,56.51,56.75,200300.0,38.1893,38.3447,38.1825,38.3447,200300.0
2009-10-27 15:45:00,56.75,56.8,56.56,56.63,164800.0,38.3447,38.3784,38.2163,38.2636,164800.0
2009-10-27 15:50:00,56.63,56.72,56.58,56.64,188600.0,38.2636,38.3244,38.2298,38.2703,188600.0
2009-10-27 15:55:00,56.64,56.71,56.55,56.69,398400.0,38.2703,38.3176,38.2095,38.3041,398400.0
2009-10-28 09:30:00,56.22,56.59,56.22,56.31,224100.0,37.9866,38.2366,37.9866,38.0474,224100.0
2009-10-28 09:35:00,56.33,56.6,56.22,56.49,165900.0,38.0609,38.2433,37.9866,38.169,165900.0
2009-10-28 09:40:00,56.47,56.78,56.37,56.75,131400.0,38.1555,38.3649,38.0879,38.3447,131400.0
2009-10-28 09:45:00,56.75,57.06,56.6,56.61,264700.0,38.3447,38.5541,38.2433,38.2501,264700.0
2009-10-28 09:50:00,56.63,57.04,56.61,56.7,119400.0,38.2636,38.5406,38.2501,38.3109,119400.0
2009-10-28 09:55:00,56.72,56.93,56.49,56.54,240300.0,38.3244,38.4663,38.169,38.2028,240300.0
2009-10-28 10:00:00,56.53,56.53,56.13,56.31,388400.0,38.196,38.196,37.9257,38.0474,388400.0
2009-10-28 10:05:00,56.31,56.45,56.2,56.32,218900.0,38.0474,38.142,37.973,38.0541,218900.0
2009-10-28 10:10:00,56.32,56.62,56.32,56.52,181300.0,38.0541,38.2568,38.0541,38.1893,181300.0
2009-10-28 10:15:00,56.54,56.56,56.27,56.42,140000.0,38.2028,38.2163,38.0203,38.1217,140000.0
2009-10-28 10:20:00,56.41,56.42,56.29,56.39,69400.0,38.1149,38.1217,38.0339,38.1014,69400.0
2009-10-28 10:25:00,56.38,56.38,56.15,56.18,143900.0,38.0947,38.0947,37.9393,37.9595,143900.0
2009-10-28 10:30:00,56.17,56.27,56.01,56.12,266500.0,37.9528,38.0203,37.8447,37.919,266500.0
2009-10-28 10:35:00,56.11,56.11,56.01,56.04,140400.0,37.9122,37.9122,37.8447,37.8649,140400.0
2009-10-28 10:40:00,56.02,56.06,55.84,56.0,228700.0,37.8514,37.8784,37.7298,37.8379,228700.0
2009-10-28 10:45:00,55.99,56.02,55.6,55.62,277500.0,37.8311,37.8514,37.5676,37.5811,277500.0
2009-10-28 10:50:00,55.62,55.64,55.17,55.27,554300.0,37.5811,37.5947,37.2771,37.3447,554300.0
2009-10-28 10:55:00,55.26,55.55,55.26,55.48,234900.0,37.3379,37.5339,37.3379,37.4866,234900.0
2009-10-28 11:00:00,55.49,55.5,55.21,55.26,204600.0,37.4933,37.5001,37.3041,37.3379,204600.0
2009-10-28 11:05:00,55.26,55.4,55.2,55.36,124800.0,37.3379,37.4325,37.2974,37.4055,124800.0
2009-10-28 11:10:00,55.32,55.44,55.26,55.32,117400.0,37.3784,37.4595,37.3379,37.3784,117400.0
2009-10-28 11:15:00,55.32,55.64,55.31,55.63,136800.0,37.3784,37.5947,37.3717,37.5879,136800.0
2009-10-28 11:20:00,55.6,55.63,55.43,55.59,135000.0,37.5676,37.5879,37.4528,37.5609,135000.0
2009-10-28 11:25:00,55.59,55.83,55.58,55.71,90900.0,37.5609,37.723,37.5541,37.642,90900.0
2009-10-28 11:30:00,55.73,55.85,55.69,55.77,94000.0,37.6555,37.7366,37.6284,37.6825,94000.0
2009-10-28 11:35:00,55.77,55.77,55.59,55.66,75200.0,37.6825,37.6825,37.5609,37.6082,75200.0
2009-10-28 11:40:00,55.67,55.71,55.56,55.61,90800.0,37.6149,37.642,37.5406,37.5744,90800.0
2009-10-28 11:45:00,55.6,55.74,55.52,55.67,60200.0,37.5676,37.6622,37.5136,37.6149,60200.0
2009-10-28 11:50:00,55.66,55.67,55.46,55.47,98800.0,37.6082,37.6149,37.473,37.4798,98800.0
2009-10-28 11:55:00,55.47,55.48,55.36,55.36,72200.0,37.4798,37.4866,37.4055,37.4055,72200.0
2009-10-28 12:00:00,55.36,55.37,55.29,55.31,106900.0,37.4055,37.4122,37.3582,37.3717,106900.0
2009-10-28 12:05:00,55.3,55.41,55.21,55.36,137400.0,37.3649,37.4393,37.3041,37.4055,137400.0
2009-10-28 12:10:00,55.36,55.4,55.3,55.37,44900.0,37.4055,37.4325,37.3649,37.4122,44900.0
2009-10-28 12:15:00,55.38,55.42,55.25,55.25,63400.0,37.419,37.446,37.3311,37.3311,63400.0
2009-10-28 12:20:00,55.25,55.28,55.07,55.08,141600.0,37.3311,37.3514,37.2095,37.2163,141600.0
2009-10-28 12:25:00,55.08,55.28,55.06,55.21,154900.0,37.2163,37.3514,37.2028,37.3041,154900.0
2009-10-28 12:30:00,55.22,55.23,55.09,55.12,62100.0,37.3109,37.3176,37.223,37.2433,62100.0
2009-10-28 12:35:00,55.15,55.15,55.0,55.01,119900.0,37.2636,37.2636,37.1622,37.169,119900.0
2009-10-28 12:40:00,55.01,55.06,55.0,55.05,121400.0,37.169,37.2028,37.1622,37.196,121400.0
2009-10-28 12:45:00,55.04,55.08,54.86,54.87,163700.0,37.1893,37.2163,37.0676,37.0744,163700.0
2009-10-28 12:50:00,54.87,54.88,54.66,54.77,283900.0,37.0744,37.0811,36.9325,37.0068,283900.0
2009-10-28 12:55:00,54.78,54.87,54.76,54.77,116100.0,37.0136,37.0744,37.0001,37.0068,116100.0
2009-10-28 13:00:00,54.76,55.1,54.76,55.09,144400.0,37.0001,37.2298,37.0001,37.223,144400.0
2009-10-28 13:05:00,55.09,55.25,55.09,55.19,89500.0,37.223,37.3311,37.223,37.2906,89500.0
2009-10-28 13:10:00,55.19,55.3,55.1,55.2,129500.0,37.2906,37.3649,37.2298,37.2974,129500.0
2009-10-28 13:15:00,55.2,55.37,55.12,55.18,97000.0,37.2974,37.4122,37.2433,37.2839,97000.0
2009-10-28 13:20:00,55.16,55.25,55.07,55.2,78100.0,37.2703,37.3311,37.2095,37.2974,78100.0
2009-10-28 13:25:00,55.19,55.23,54.95,55.04,104200.0,37.2906,37.3176,37.1284,37.1893,104200.0
2009-10-28 13:30:00,55.04,55.18,55.0,55.02,50300.0,37.1893,37.2839,37.1622,37.1757,50300.0
2009-10-28 13:35:00,55.01,55.06,54.88,54.89,61500.0,37.169,37.2028,37.0811,37.0879,61500.0
2009-10-28 13:40:00,54.89,55.08,54.86,54.88,93800.0,37.0879,37.2163,37.0676,37.0811,93800.0
2009-10-28 13:45:00,54.88,55.1,54.88,54.97,74300.0,37.0811,37.2298,37.0811,37.142,74300.0
2009-10-28 13:50:00,54.98,55.0,54.89,54.94,82400.0,37.1487,37.1622,37.0879,37.1217,82400.0
2009-10-28 13:55:00,54.94,54.98,54.86,54.97,51900.0,37.1217,37.1487,37.0676,37.142,51900.0
2009-10-28 14:00:00,54.96,55.03,54.84,55.01,92300.0,37.1352,37.1825,37.0541,37.169,92300.0
2009-10-28 14:05:00,55.0,55.1,54.99,55.08,55400.0,37.1622,37.2298,37.1555,37.2163,55400.0
2009-10-28 14:10:00,55.08,55.14,54.93,54.97,101300.0,37.2163,37.2568,37.1149,37.142,101300.0
2009-10-28 14:15:00,54.95,55.08,54.95,54.97,92900.0,37.1284,37.2163,37.1284,37.142,92900.0
2009-10-28 14:20:00,54.98,55.03,54.73,54.97,110100.0,37.1487,37.1825,36.9798,37.142,110100.0
2009-10-28 14:25:00,55.0,55.03,54.8,54.81,87500.0,37.1622,37.1825,37.0271,37.0339,87500.0
2009-10-28 14:30:00,54.8,54.88,54.77,54.8,71100.0,37.0271,37.0811,37.0068,37.0271,71100.0
2009-10-28 14:35:00,54.79,54.9,54.68,54.68,86100.0,37.0203,37.0947,36.946,36.946,86100.0
2009-10-28 14:40:00,54.69,54.88,54.68,54.77,65000.0,36.9528,37.0811,36.946,37.0068,65000.0
2009-10-28 14:45:00,54.77,54.84,54.65,54.84,88000.0,37.0068,37.0541,36.9257,37.0541,88000.0
2009-10-28 14:50:00,54.83,54.96,54.76,54.83,94400.0,37.0474,37.1352,37.0001,37.0474,94400.0
2009-10-28 14:55:00,54.84,54.98,54.81,54.83,89900.0,37.0541,37.1487,37.0339,37.0474,89900.0
2009-10-28 15:00:00,54.83,54.92,54.76,54.83,103800.0,37.0474,37.1082,37.0001,37.0474,103800.0
2009-10-28 15:05:00,54.84,54.89,54.79,54.81,146000.0,37.0541,37.0879,37.0203,37.0339,146000.0
2009-10-28 15:10:00,54.83,54.86,54.63,54.63,91900.0,37.0474,37.0676,36.9122,36.9122,91900.0
2009-10-28 15:15:00,54.63,54.8,54.57,54.76,148700.0,36.9122,37.0271,36.8717,37.0001,148700.0
2009-10-28 15:20:00,54.76,54.81,54.66,54.7,104100.0,37.0001,37.0339,36.9325,36.9595,104100.0
2009-10-28 15:25:00,54.69,54.72,54.54,54.67,152400.0,36.9528,36.973,36.8514,36.9393,152400.0
2009-10-28 15:30:00,54.66,54.72,54.57,54.59,101300.0,36.9325,36.973,36.8717,36.8852,101300.0
2009-10-28 15:35:00,54.58,54.6,54.42,54.45,169200.0,36.8784,36.892,36.7703,36.7906,169200.0
2009-10-28 15:40:00,54.46,54.62,54.42,54.56,197000.0,36.7974,36.9055,36.7703,36.8649,197000.0
2009-10-28 15:45:00,54.55,54.68,54.53,54.68,182300.0,36.8582,36.946,36.8447,36.946,182300.0
2009-10-28 15:50:00,54.68,54.68,54.51,54.56,361000.0,36.946,36.946,36.8311,36.8649,361000.0
2009-10-28 15:55:00,54.56,54.6,54.42,54.43,479800.0,36.8649,36.892,36.7703,36.7771,479800.0
2009-10-29 09:30:00,55.3,55.6,55.02,55.44,276700.0,37.3649,37.5676,37.1757,37.4595,276700.0
2009-10-29 09:35:00,55.45,55.84,55.38,55.8,280700.0,37.4663,37.7298,37.419,37.7028,280700.0
2009-10-29 09:40:00,55.79,55.99,55.67,55.68,279800.0,37.696,37.8311,37.6149,37.6217,279800.0
2009-10-29 09:45:00,55.7,55.8,55.61,55.76,143300.0,37.6352,37.7028,37.5744,37.6757,143300.0
2009-10-29 09:50:00,55.77,55.86,55.57,55.68,115400.0,37.6825,37.7433,37.5474,37.6217,115400.0
2009-10-29 09:55:00,55.68,55.8,55.51,55.64,145900.0,37.6217,37.7028,37.5068,37.5947,145900.0
2009-10-29 10:00:00,55.63,56.08,55.59,56.03,262400.0,37.5879,37.892,37.5609,37.8582,262400.0
2009-10-29 10:05:00,56.05,56.24,56.03,56.21,193600.0,37.8717,38.0001,37.8582,37.9798,193600.0
2009-10-29 10:10:00,56.2,56.22,55.93,55.96,151300.0,37.973,37.9866,37.7906,37.8109,151300.0
2009-10-29 10:15:00,55.99,56.13,55.93,56.11,125600.0,37.8311,37.9257,37.7906,37.9122,125600.0
2009-10-29 10:20:00,56.11,56.14,55.73,55.84,311600.0,37.9122,37.9325,37.6555,37.7298,311600.0
2009-10-29 10:25:00,55.82,55.95,55.79,55.79,147100.0,37.7163,37.8041,37.696,37.696,147100.0
2009-10-29 10:30:00,55.79,55.85,55.67,55.79,169500.0,37.696,37.7366,37.6149,37.696,169500.0
2009-10-29 10:35:00,55.79,56.03,55.68,55.86,198000.0,37.696,37.8582,37.6217,37.7433,198000.0
2009-10-29 10:40:00,55.87,55.91,55.61,55.73,87900.0,37.7501,37.7771,37.5744,37.6555,87900.0
2009-10-29 10:45:00,55.72,55.95,55.7,55.88,80600.0,37.6487,37.8041,37.6352,37.7568,80600.0
2009-10-29 10:50:00,55.88,56.0,55.87,55.93,117500.0,37.7568,37.8379,37.7501,37.7906,117500.0
2009-10-29 10:55:00,55.94,56.0,55.81,56.0,84500.0,37.7974,37.8379,37.7095,37.8379,84500.0
2009-10-29 11:00:00,55.98,56.18,55.9,55.92,191500.0,37.8244,37.9595,37.7703,37.7839,191500.0
2009-10-29 11:05:00,55.93,56.18,55.93,56.08,90900.0,37.7906,37.9595,37.7906,37.892,90900.0
2009-10-29 11:10:00,56.08,56.25,56.06,56.21,155900.0,37.892,38.0068,37.8784,37.9798,155900.0
2009-10-29 11:15:00,56.21,56.28,56.12,56.26,107800.0,37.9798,38.0271,37.919,38.0136,107800.0
2009-10-29 11:20:00,56.24,56.48,56.24,56.45,119300.0,38.0001,38.1622,38.0001,38.142,119300.0
2009-10-29 11:25:00,56.44,56.5,56.35,56.41,109700.0,38.1352,38.1757,38.0744,38.1149,109700.0
2009-10-29 11:30:00,56.42,56.61,56.4,56.5,125500.0,38.1217,38.2501,38.1082,38.1757,125500.0
2009-10-29 11:35:00,56.49,56.7,56.46,56.47,165900.0,38.169,38.3109,38.1487,38.1555,165900.0
2009-10-29 11:40:00,56.48,56.55,56.31,56.36,69000.0,38.1622,38.2095,38.0474,38.0811,69000.0
2009-10-29 11:45:00,56.38,56.52,56.38,56.43,44900.0,38.0947,38.1893,38.0947,38.1284,44900.0
2009-10-29 11:50:00,56.44,56.5,56.39,56.44,58500.0,38.1352,38.1757,38.1014,38.1352,58500.0
2009-10-29 11:55:00,56.43,56.46,56.29,56.42,87900.0,38.1284,38.1487,38.0339,38.1217,87900.0
2009-10-29 12:00:00,56.43,56.54,56.42,56.48,63400.0,38.1284,38.2028,38.1217,38.1622,63400.0
2009-10-29 12:05:00,56.48,56.62,56.47,56.58,51100.0,38.1622,38.2568,38.1555,38.2298,51100.0
2009-10-29 12:10:00,56.6,56.6,56.48,56.53,40100.0,38.2433,38.2433,38.1622,38.196,40100.0
2009-10-29 12:15:00,56.53,56.6,56.49,56.58,37100.0,38.196,38.2433,38.169,38.2298,37100.0
2009-10-29 12:20:00,56.57,56.62,56.54,56.6,55100.0,38.223,38.2568,38.2028,38.2433,55100.0
2009-10-29 12:25:00,56.6,56.74,56.59,56.67,61800.0,38.2433,38.3379,38.2366,38.2906,61800.0
2009-10-29 12:30:00,56.67,56.68,56.59,56.67,33800.0,38.2906,38.2974,38.2366,38.2906,33800.0
2009-10-29 12:35:00,56.67,56.87,56.66,56.8,108100.0,38.2906,38.4257,38.2839,38.3784,108100.0
2009-10-29 12:40:00,56.8,56.84,56.75,56.81,79900.0,38.3784,38.4055,38.3447,38.3852,79900.0
2009-10-29 12:45:00,56.81,56.94,56.78,56.87,88300.0,38.3852,38.473,38.3649,38.4257,88300.0
2009-10-29 12:50:00,56.85,56.88,56.68,56.74,74500.0,38.4122,38.4325,38.2974,38.3379,74500.0
2009-10-29 12:55:00,56.72,56.74,56.61,56.63,52500.0,38.3244,38.3379,38.2501,38.2636,52500.0
2009-10-29 13:00:00,56.64,56.69,56.54,56.57,91700.0,38.2703,38.3041,38.2028,38.223,91700.0
2009-10-29 13:05:00,56.58,56.74,56.32,56.67,44100.0,38.2298,38.3379,38.0541,38.2906,44100.0
2009-10-29 13:10:00,56.32,56.75,56.32,56.58,66400.0,38.0541,38.3447,38.0541,38.2298,66400.0
2009-10-29 13:15:00,56.57,56.67,56.56,56.67,64400.0,38.223,38.2906,38.2163,38.2906,64400.0
2009-10-29 13:20:00,56.66,56.71,56.64,56.64,27700.0,38.2839,38.3176,38.2703,38.2703,27700.0
2009-10-29 13:25:00,56.63,56.65,56.51,56.57,37900.0,38.2636,38.2771,38.1825,38.223,37900.0
2009-10-29 13:30:00,56.57,56.69,56.56,56.63,39500.0,38.223,38.3041,38.2163,38.2636,39500.0
2009-10-29 13:35:00,56.62,56.8,56.62,56.73,68200.0,38.2568,38.3784,38.2568,38.3311,68200.0
2009-10-29 13:40:00,56.74,56.85,56.68,56.7,79400.0,38.3379,38.4122,38.2974,38.3109,79400.0
2009-10-29 13:45:00,56.7,56.79,56.68,56.71,44700.0,38.3109,38.3717,38.2974,38.3176,44700.0
2009-10-29 13:50:00,56.7,56.81,56.69,56.79,42900.0,38.3109,38.3852,38.3041,38.3717,42900.0
2009-10-29 13:55:00,56.8,56.8,56.71,56.75,54400.0,38.3784,38.3784,38.3176,38.3447,54400.0
2009-10-29 14:00:00,56.73,56.75,56.7,56.72,38100.0,38.3311,38.3447,38.3109,38.3244,38100.0
2009-10-29 14:05:00,56.72,56.76,56.64,56.74,57500.0,38.3244,38.3514,38.2703,38.3379,57500.0
2009-10-29 14:10:00,56.72,56.76,56.7,56.72,33400.0,38.3244,38.3514,38.3109,38.3244,33400.0
2009-10-29 14:15:00,56.71,56.85,56.71,56.76,57300.0,38.3176,38.4122,38.3176,38.3514,57300.0
2009-10-29 14:20:00,56.75,56.77,56.68,56.72,65900.0,38.3447,38.3582,38.2974,38.3244,65900.0
2009-10-29 14:25:00,56.72,56.9,56.7,56.85,86200.0,38.3244,38.446,38.3109,38.4122,86200.0
2009-10-29 14:30:00,56.86,57.04,56.83,57.03,162600.0,38.419,38.5406,38.3987,38.5339,162600.0
2009-10-29 14:35:00,57.04,57.08,57.0,57.02,75300.0,38.5406,38.5676,38.5136,38.5271,75300.0
2009-10-29 14:40:00,57.02,57.22,57.0,57.19,121800.0,38.5271,38.6622,38.5136,38.642,121800.0
2009-10-29 14:45:00,57.2,57.2,57.09,57.11,49900.0,38.6487,38.6487,38.5744,38.5879,49900.0
2009-10-29 14:50:00,57.09,57.17,57.06,57.08,81000.0,38.5744,38.6284,38.5541,38.5676,81000.0
2009-10-29 14:55:00,57.07,57.22,57.06,57.2,96500.0,38.5609,38.6622,38.5541,38.6487,96500.0
2009-10-29 15:00:00,57.2,57.21,57.14,57.19,93800.0,38.6487,38.6555,38.6082,38.642,93800.0
2009-10-29 15:05:00,57.19,57.32,57.19,57.25,159900.0,38.642,38.7298,38.642,38.6825,159900.0
2009-10-29 15:10:00,57.25,57.32,57.22,57.25,140900.0,38.6825,38.7298,38.6622,38.6825,140900.0
2009-10-29 15:15:00,57.24,57.25,57.1,57.12,134500.0,38.6757,38.6825,38.5812,38.5947,134500.0
2009-10-29 15:20:00,57.11,57.15,56.99,57.0,160100.0,38.5879,38.6149,38.5068,38.5136,160100.0
2009-10-29 15:25:00,56.99,57.1,56.99,57.06,142800.0,38.5068,38.5812,38.5068,38.5541,142800.0
2009-10-29 15:30:00,57.06,57.19,57.06,57.16,222100.0,38.5541,38.642,38.5541,38.6217,222100.0
2009-10-29 15:35:00,57.16,57.25,57.14,57.24,186900.0,38.6217,38.6825,38.6082,38.6757,186900.0
2009-10-29 15:40:00,57.24,57.25,56.99,57.01,154200.0,38.6757,38.6825,38.5068,38.5203,154200.0
2009-10-29 15:45:00,56.99,57.14,56.93,57.1,188000.0,38.5068,38.6082,38.4663,38.5812,188000.0
2009-10-29 15:50:00,57.1,57.17,57.01,57.17,326600.0,38.5812,38.6284,38.5203,38.6284,326600.0
2009-10-29 15:55:00,57.17,57.34,57.16,57.28,559700.0,38.6284,38.7433,38.6217,38.7028,559700.0
2009-10-30 09:30:00,57.09,57.28,56.66,56.82,180400.0,38.5744,38.7028,38.2839,38.392,180400.0
2009-10-30 09:35:00,56.86,57.15,56.76,57.14,118800.0,38.419,38.6149,38.3514,38.6082,118800.0
2009-10-30 09:40:00,57.1,57.85,56.94,57.73,331700.0,38.5812,39.0879,38.473,39.0068,331700.0
2009-10-30 09:45:00,57.77,57.9,57.21,57.23,193000.0,39.0339,39.1217,38.6555,38.669,193000.0
2009-10-30 09:50:00,57.26,57.31,56.8,56.95,329800.0,38.6893,38.723,38.3784,38.4798,329800.0
2009-10-30 09:55:00,56.91,57.09,56.69,56.91,222100.0,38.4528,38.5744,38.3041,38.4528,222100.0
2009-10-30 10:00:00,56.95,57.24,56.92,57.14,216900.0,38.4798,38.6757,38.4595,38.6082,216900.0
2009-10-30 10:05:00,57.14,57.24,56.98,57.01,136500.0,38.6082,38.6757,38.5001,38.5203,136500.0
2009-10-30 10:10:00,57.02,57.12,56.91,56.99,182400.0,38.5271,38.5947,38.4528,38.5068,182400.0
2009-10-30 10:15:00,56.97,57.01,56.63,56.71,120500.0,38.4933,38.5203,38.2636,38.3176,120500.0
2009-10-30 10:20:00,56.73,56.75,56.49,56.58,135900.0,38.3311,38.3447,38.169,38.2298,135900.0
2009-10-30 10:25:00,56.55,56.65,56.4,56.47,143000.0,38.2095,38.2771,38.1082,38.1555,143000.0
2009-10-30 10:30:00,56.42,56.5,56.36,56.5,141000.0,38.1217,38.1757,38.0811,38.1757,141000.0
2009-10-30 10:35:00,56.49,56.65,56.37,56.6,165100.0,38.169,38.2771,38.0879,38.2433,165100.0
2009-10-30 10:40:00,56.6,56.65,56.41,56.46,139900.0,38.2433,38.2771,38.1149,38.1487,139900.0
2009-10-30 10:45:00,56.47,56.61,56.43,56.46,125300.0,38.1555,38.2501,38.1284,38.1487,125300.0
2009-10-30 10:50:00,56.46,56.47,56.34,56.36,60200.0,38.1487,38.1555,38.0676,38.0811,60200.0
2009-10-30 10:55:00,56.39,56.54,56.31,56.49,118200.0,38.1014,38.2028,38.0474,38.169,118200.0
2009-10-30 11:00:00,56.49,56.58,56.47,56.55,73200.0,38.169,38.2298,38.1555,38.2095,73200.0
2009-10-30 11:05:00,56.54,56.57,56.32,56.38,129400.0,38.2028,38.223,38.0541,38.0947,129400.0
2009-10-30 11:10:00,56.37,56.44,56.23,56.24,69600.0,38.0879,38.1352,37.9933,38.0001,69600.0
2009-10-30 11:15:00,56.24,56.29,56.13,56.21,79000.0,38.0001,38.0339,37.9257,37.9798,79000.0
2009-10-30 11:20:00,56.2,56.32,56.0,56.01,107000.0,37.973,38.0541,37.8379,37.8447,107000.0
2009-10-30 11:25:00,56.01,56.19,56.01,56.11,49300.0,37.8447,37.9663,37.8447,37.9122,49300.0
2009-10-30 11:30:00,56.13,56.24,56.06,56.1,59700.0,37.9257,38.0001,37.8784,37.9055,59700.0
2009-10-30 11:35:00,56.1,56.1,55.71,55.8,199400.0,37.9055,37.9055,37.642,37.7028,199400.0
2009-10-30 11:40:00,55.81,55.89,55.78,55.87,77100.0,37.7095,37.7636,37.6893,37.7501,77100.0
2009-10-30 11:45:00,55.88,55.88,55.7,55.71,130600.0,37.7568,37.7568,37.6352,37.642,130600.0
2009-10-30 11:50:00,55.72,55.76,55.59,55.62,157000.0,37.6487,37.6757,37.5609,37.5811,157000.0
2009-10-30 11:55:00,55.64,55.65,55.42,55.61,204500.0,37.5947,37.6014,37.446,37.5744,204500.0
2009-10-30 12:00:00,55.6,55.67,55.47,55.5,77700.0,37.5676,37.6149,37.4798,37.5001,77700.0
2009-10-30 12:05:00,55.48,55.76,55.42,55.7,127500.0,37.4866,37.6757,37.446,37.6352,127500.0
2009-10-30 12:10:00,55.71,55.75,55.6,55.62,97600.0,37.642,37.669,37.5676,37.5811,97600.0
2009-10-30 12:15:00,55.61,55.67,55.51,55.56,66600.0,37.5744,37.6149,37.5068,37.5406,66600.0
2009-10-30 12:20:00,55.58,55.69,55.48,55.54,59700.0,37.5541,37.6284,37.4866,37.5271,59700.0
2009-10-30 12:25:00,55.56,55.56,55.13,55.15,240000.0,37.5406,37.5406,37.2501,37.2636,240000.0
2009-10-30 12:30:00,55.15,55.39,55.14,55.32,154100.0,37.2636,37.4257,37.2568,37.3784,154100.0
2009-10-30 12:35:00,55.36,55.47,55.25,55.39,121400.0,37.4055,37.4798,37.3311,37.4257,121400.0
2009-10-30 12:40:00,55.38,55.42,55.25,55.28,65700.0,37.419,37.446,37.3311,37.3514,65700.0
2009-10-30 12:45:00,55.28,55.32,54.81,54.99,222900.0,37.3514,37.3784,37.0339,37.1555,222900.0
2009-10-30 12:50:00,54.99,55.05,54.86,54.98,131100.0,37.1555,37.196,37.0676,37.1487,131100.0
2009-10-30 12:55:00,54.98,55.17,54.88,54.88,148200.0,37.1487,37.2771,37.0811,37.0811,148200.0
2009-10-30 13:00:00,54.89,55.03,54.83,54.96,111800.0,37.0879,37.1825,37.0474,37.1352,111800.0
2009-10-30 13:05:00,54.96,55.09,54.9,55.0,104400.0,37.1352,37.223,37.0947,37.1622,104400.0
2009-10-30 13:10:00,55.01,55.21,54.98,55.13,137000.0,37.169,37.3041,37.1487,37.2501,137000.0
2009-10-30 13:15:00,55.12,55.23,55.07,55.16,91400.0,37.2433,37.3176,37.2095,37.2703,91400.0
2009-10-30 13:20:00,55.15,55.2,54.86,55.02,126900.0,37.2636,37.2974,37.0676,37.1757,126900.0
2009-10-30 13:25:00,55.05,55.12,54.91,54.95,80900.0,37.196,37.2433,37.1014,37.1284,80900.0
2009-10-30 13:30:00,54.96,54.97,54.64,54.72,213600.0,37.1352,37.142,36.919,36.973,213600.0
2009-10-30 13:35:00,54.73,54.85,54.71,54.71,73900.0,36.9798,37.0609,36.9663,36.9663,73900.0
2009-10-30 13:40:00,54.71,54.99,54.71,54.94,128500.0,36.9663,37.1555,36.9663,37.1217,128500.0
2009-10-30 13:45:00,54.95,55.25,54.91,55.2,125300.0,37.1284,37.3311,37.1014,37.2974,125300.0
2009-10-30 13:50:00,55.18,55.22,55.06,55.07,98200.0,37.2839,37.3109,37.2028,37.2095,98200.0
2009-10-30 13:55:00,55.07,55.19,54.97,55.01,80600.0,37.2095,37.2906,37.142,37.169,80600.0
2009-10-30 14:00:00,55.01,55.16,54.96,55.15,96800.0,37.169,37.2703,37.1352,37.2636,96800.0
2009-10-30 14:05:00,55.12,55.42,55.09,55.26,175300.0,37.2433,37.446,37.223,37.3379,175300.0
2009-10-30 14:10:00,55.25,55.42,55.23,55.31,110000.0,37.3311,37.446,37.3176,37.3717,110000.0
2009-10-30 14:15:00,55.3,55.4,55.16,55.33,187900.0,37.3649,37.4325,37.2703,37.3852,187900.0
2009-10-30 14:20:00,55.34,55.37,55.08,55.1,70000.0,37.392,37.4122,37.2163,37.2298,70000.0
2009-10-30 14:25:00,55.12,55.28,55.11,55.23,54400.0,37.2433,37.3514,37.2366,37.3176,54400.0
2009-10-30 14:30:00,55.21,55.23,54.98,55.04,94500.0,37.3041,37.3176,37.1487,37.1893,94500.0
2009-10-30 14:35:00,55.03,55.13,54.84,55.13,118100.0,37.1825,37.2501,37.0541,37.2501,118100.0
2009-10-30 14:40:00,55.12,55.15,54.92,55.03,63900.0,37.2433,37.2636,37.1082,37.1825,63900.0
2009-10-30 14:45:00,55.02,55.22,54.92,55.04,84900.0,37.1757,37.3109,37.1082,37.1893,84900.0
2009-10-30 14:50:00,55.04,55.25,54.95,55.11,85600.0,37.1893,37.3311,37.1284,37.2366,85600.0
2009-10-30 14:55:00,55.09,55.24,55.04,55.19,107600.0,37.223,37.3244,37.1893,37.2906,107600.0
2009-10-30 15:00:00,55.17,55.22,54.87,54.87,196900.0,37.2771,37.3109,37.0744,37.0744,196900.0
2009-10-30 15:05:00,54.88,54.96,54.71,54.79,186600.0,37.0811,37.1352,36.9663,37.0203,186600.0
2009-10-30 15:10:00,54.8,55.15,54.78,55.01,140800.0,37.0271,37.2636,37.0136,37.169,140800.0
2009-10-30 15:15:00,55.11,55.12,54.87,54.88,105500.0,37.2366,37.2433,37.0744,37.0811,105500.0
2009-10-30 15:20:00,54.89,55.17,54.88,54.96,104700.0,37.0879,37.2771,37.0811,37.1352,104700.0
2009-10-30 15:25:00,54.97,55.12,54.83,55.05,131900.0,37.142,37.2433,37.0474,37.196,131900.0
2009-10-30 15:30:00,55.04,55.34,55.04,55.3,205500.0,37.1893,37.392,37.1893,37.3649,205500.0
2009-10-30 15:35:00,55.28,55.4,55.18,55.32,213900.0,37.3514,37.4325,37.2839,37.3784,213900.0
2009-10-30 15:40:00,55.32,55.51,55.24,55.37,206000.0,37.3784,37.5068,37.3244,37.4122,206000.0
2009-10-30 15:45:00,55.34,55.45,55.17,55.35,231100.0,37.392,37.4663,37.2771,37.3987,231100.0
2009-10-30 15:50:00,55.33,55.36,55.03,55.16,286000.0,37.3852,37.4055,37.1825,37.2703,286000.0
2009-10-30 15:55:00,55.16,55.2,55.0,55.06,489200.0,37.2703,37.2974,37.1622,37.2028,489200.0
2009-11-02 09:30:00,55.7,55.99,55.56,55.93,299600.0,37.6352,37.8311,37.5406,37.7906,299600.0
2009-11-02 09:35:00,55.88,55.97,55.44,55.54,223200.0,37.7568,37.8176,37.4595,37.5271,223200.0
2009-11-02 09:40:00,55.52,55.66,55.33,55.36,177400.0,37.5136,37.6082,37.3852,37.4055,177400.0
2009-11-02 09:45:00,55.36,55.38,55.09,55.13,153000.0,37.4055,37.419,37.223,37.2501,153000.0
2009-11-02 09:50:00,55.14,55.77,55.13,55.72,147800.0,37.2568,37.6825,37.2501,37.6487,147800.0
2009-11-02 09:55:00,55.7,55.79,55.45,55.5,138200.0,37.6352,37.696,37.4663,37.5001,138200.0
2009-11-02 10:00:00,55.54,56.72,55.54,56.69,542500.0,37.5271,38.3244,37.5271,38.3041,542500.0
2009-11-02 10:05:00,56.7,56.72,56.16,56.21,338600.0,38.3109,38.3244,37.946,37.9798,338600.0
2009-11-02 10:10:00,56.21,56.35,56.0,56.08,269500.0,37.9798,38.0744,37.8379,37.892,269500.0
2009-11-02 10:15:00,56.08,56.35,56.08,56.29,218900.0,37.892,38.0744,37.892,38.0339,218900.0
2009-11-02 10:20:00,56.29,56.29,55.9,55.9,187400.0,38.0339,38.0339,37.7703,37.7703,187400.0
2009-11-02 10:25:00,55.9,56.14,55.9,55.94,149800.0,37.7703,37.9325,37.7703,37.7974,149800.0
2009-11-02 10:30:00,55.94,56.2,55.93,56.1,145900.0,37.7974,37.973,37.7906,37.9055,145900.0
2009-11-02 10:35:00,56.13,56.4,55.92,56.38,80200.0,37.9257,38.1082,37.7839,38.0947,80200.0
2009-11-02 10:40:00,56.39,56.43,56.09,56.12,129400.0,38.1014,38.1284,37.8987,37.919,129400.0
2009-11-02 10:45:00,56.12,56.33,56.02,56.25,115300.0,37.919,38.0609,37.8514,38.0068,115300.0
2009-11-02 10:50:00,56.24,56.38,56.05,56.18,73800.0,38.0001,38.0947,37.8717,37.9595,73800.0
2009-11-02 10:55:00,56.18,56.33,55.93,55.93,84600.0,37.9595,38.0609,37.7906,37.7906,84600.0
2009-11-02 11:00:00,55.92,55.98,55.81,55.92,103900.0,37.7839,37.8244,37.7095,37.7839,103900.0
2009-11-02 11:05:00,55.9,56.08,55.83,56.03,122000.0,37.7703,37.892,37.723,37.8582,122000.0
2009-11-02 11:10:00,56.0,56.19,55.86,56.15,70000.0,37.8379,37.9663,37.7433,37.9393,70000.0
2009-11-02 11:15:00,56.17,56.2,56.07,56.12,51900.0,37.9528,37.973,37.8852,37.919,51900.0
2009-11-02 11:20:00,56.12,56.4,56.12,56.37,81300.0,37.919,38.1082,37.919,38.0879,81300.0
2009-11-02 11:25:00,56.37,56.37,56.02,56.18,82700.0,38.0879,38.0879,37.8514,37.9595,82700.0
2009-11-02 11:30:00,56.18,56.27,56.06,56.22,45600.0,37.9595,38.0203,37.8784,37.9866,45600.0
2009-11-02 11:35:00,56.22,56.26,55.99,56.02,70600.0,37.9866,38.0136,37.8311,37.8514,70600.0
2009-11-02 11:40:00,56.0,56.1,55.99,56.08,40100.0,37.8379,37.9055,37.8311,37.892,40100.0
2009-11-02 11:45:00,56.09,56.15,56.05,56.1,39500.0,37.8987,37.9393,37.8717,37.9055,39500.0
2009-11-02 11:50:00,56.11,56.11,55.84,55.96,62100.0,37.9122,37.9122,37.7298,37.8109,62100.0
2009-11-02 11:55:00,55.96,56.19,55.91,55.99,52300.0,37.8109,37.9663,37.7771,37.8311,52300.0
2009-11-02 12:00:00,55.99,56.06,55.96,55.99,50800.0,37.8311,37.8784,37.8109,37.8311,50800.0
2009-11-02 12:05:00,55.98,56.02,55.78,55.79,98500.0,37.8244,37.8514,37.6893,37.696,98500.0
2009-11-02 12:10:00,55.79,55.8,55.71,55.78,77800.0,37.696,37.7028,37.642,37.6893,77800.0
2009-11-02 12:15:00,55.76,55.8,55.53,55.65,98700.0,37.6757,37.7028,37.5203,37.6014,98700.0
2009-11-02 12:20:00,55.68,55.72,55.56,55.69,64400.0,37.6217,37.6487,37.5406,37.6284,64400.0
2009-11-02 12:25:00,55.69,55.81,55.57,55.58,60900.0,37.6284,37.7095,37.5474,37.5541,60900.0
2009-11-02 12:30:00,55.57,55.67,55.3,55.3,89800.0,37.5474,37.6149,37.3649,37.3649,89800.0
2009-11-02 12:35:00,55.31,55.43,55.27,55.42,129700.0,37.3717,37.4528,37.3447,37.446,129700.0
2009-11-02 12:40:00,55.42,55.45,55.12,55.18,130300.0,37.446,37.4663,37.2433,37.2839,130300.0
2009-11-02 12:45:00,55.16,55.39,55.13,55.26,80400.0,37.2703,37.4257,37.2501,37.3379,80400.0
2009-11-02 12:50:00,55.27,55.27,54.67,54.87,238200.0,37.3447,37.3447,36.9393,37.0744,238200.0
2009-11-02 12:55:00,54.87,54.97,54.52,54.55,155300.0,37.0744,37.142,36.8379,36.8582,155300.0
2009-11-02 13:00:00,54.54,54.94,54.52,54.94,95900.0,36.8514,37.1217,36.8379,37.1217,95900.0
2009-11-02 13:05:00,54.94,55.17,54.86,55.17,100300.0,37.1217,37.2771,37.0676,37.2771,100300.0
2009-11-02 13:10:00,55.16,55.24,55.09,55.09,92100.0,37.2703,37.3244,37.223,37.223,92100.0
2009-11-02 13:15:00,55.07,55.35,54.95,55.22,133900.0,37.2095,37.3987,37.1284,37.3109,133900.0
2009-11-02 13:20:00,55.25,55.45,55.18,55.41,82700.0,37.3311,37.4663,37.2839,37.4393,82700.0
2009-11-02 13:25:00,55.42,55.46,54.75,55.3,44900.0,37.446,37.473,36.9933,37.3649,44900.0
2009-11-02 13:30:00,55.31,55.31,55.0,55.03,79400.0,37.3717,37.3717,37.1622,37.1825,79400.0
2009-11-02 13:35:00,55.01,55.06,54.87,55.03,68000.0,37.169,37.2028,37.0744,37.1825,68000.0
2009-11-02 13:40:00,55.01,55.1,54.83,55.02,58300.0,37.169,37.2298,37.0474,37.1757,58300.0
2009-11-02 13:45:00,55.02,55.02,54.79,54.83,64300.0,37.1757,37.1757,37.0203,37.0474,64300.0
2009-11-02 13:50:00,54.81,54.81,54.6,54.64,103900.0,37.0339,37.0339,36.892,36.919,103900.0
2009-11-02 13:55:00,54.64,54.76,54.4,54.41,171500.0,36.919,37.0001,36.7568,36.7636,171500.0
2009-11-02 14:00:00,54.41,54.5,54.33,54.41,138600.0,36.7636,36.8244,36.7095,36.7636,138600.0
2009-11-02 14:05:00,54.41,54.45,54.26,54.38,131100.0,36.7636,36.7906,36.6622,36.7433,131100.0
2009-11-02 14:10:00,54.37,54.68,54.35,54.61,98800.0,36.7366,36.946,36.723,36.8987,98800.0
2009-11-02 14:15:00,54.61,54.71,54.45,54.51,68100.0,36.8987,36.9663,36.7906,36.8311,68100.0
2009-11-02 14:20:00,54.52,54.91,54.51,54.84,128400.0,36.8379,37.1014,36.8311,37.0541,128400.0
2009-11-02 14:25:00,54.84,55.0,54.74,54.98,74500.0,37.0541,37.1622,36.9866,37.1487,74500.0
2009-11-02 14:30:00,54.98,55.04,54.86,54.97,109300.0,37.1487,37.1893,37.0676,37.142,109300.0
2009-11-02 14:35:00,55.0,55.02,54.87,54.9,75500.0,37.1622,37.1757,37.0744,37.0947,75500.0
2009-11-02 14:40:00,54.91,55.18,54.9,55.1,108600.0,37.1014,37.2839,37.0947,37.2298,108600.0
2009-11-02 14:45:00,55.11,55.23,55.0,55.01,82100.0,37.2366,37.3176,37.1622,37.169,82100.0
2009-11-02 14:50:00,55.01,55.21,54.98,55.17,69100.0,37.169,37.3041,37.1487,37.2771,69100.0
2009-11-02 14:55:00,55.17,55.17,54.76,55.0,203100.0,37.2771,37.2771,37.0001,37.1622,203100.0
2009-11-02 15:00:00,55.02,55.18,54.99,55.16,101700.0,37.1757,37.2839,37.1555,37.2703,101700.0
2009-11-02 15:05:00,55.17,55.24,54.99,55.05,132900.0,37.2771,37.3244,37.1555,37.196,132900.0
2009-11-02 15:10:00,55.06,55.21,54.99,55.08,108100.0,37.2028,37.3041,37.1555,37.2163,108100.0
2009-11-02 15:15:00,55.07,55.11,54.87,54.89,105600.0,37.2095,37.2366,37.0744,37.0879,105600.0
2009-11-02 15:20:00,54.86,55.02,54.82,54.92,148200.0,37.0676,37.1757,37.0406,37.1082,148200.0
2009-11-02 15:25:00,54.91,55.08,54.78,55.0,75600.0,37.1014,37.2163,37.0136,37.1622,75600.0
2009-11-02 15:30:00,55.0,55.28,54.97,55.15,117700.0,37.1622,37.3514,37.142,37.2636,117700.0
2009-11-02 15:35:00,55.15,55.32,55.13,55.28,121100.0,37.2636,37.3784,37.2501,37.3514,121100.0
2009-11-02 15:40:00,55.28,55.5,55.28,55.5,145500.0,37.3514,37.5001,37.3514,37.5001,145500.0
2009-11-02 15:45:00,55.5,55.51,55.31,55.4,127500.0,37.5001,37.5068,37.3717,37.4325,127500.0
2009-11-02 15:50:00,55.41,55.55,55.41,55.49,186600.0,37.4393,37.5339,37.4393,37.4933,186600.0
2009-11-02 15:55:00,55.49,55.6,55.44,55.45,295800.0,37.4933,37.5676,37.4595,37.4663,295800.0
2009-11-03 09:30:00,54.98,55.21,54.64,54.82,219800.0,37.1487,37.3041,36.919,37.0406,219800.0
2009-11-03 09:35:00,54.81,55.29,54.81,55.21,145600.0,37.0339,37.3582,37.0339,37.3041,145600.0
2009-11-03 09:40:00,55.27,55.68,55.19,55.55,159600.0,37.3447,37.6217,37.2906,37.5339,159600.0
2009-11-03 09:45:00,55.57,55.83,55.39,55.41,150300.0,37.5474,37.723,37.4257,37.4393,150300.0
2009-11-03 09:50:00,55.42,55.99,55.42,55.91,194100.0,37.446,37.8311,37.446,37.7771,194100.0
2009-11-03 09:55:00,55.91,56.14,55.86,55.95,204100.0,37.7771,37.9325,37.7433,37.8041,204100.0
2009-11-03 10:00:00,55.98,56.19,55.6,56.16,173700.0,37.8244,37.9663,37.5676,37.946,173700.0
2009-11-03 10:05:00,56.15,56.24,55.92,56.05,158400.0,37.9393,38.0001,37.7839,37.8717,158400.0
2009-11-03 10:10:00,56.05,56.14,55.71,55.85,160100.0,37.8717,37.9325,37.642,37.7366,160100.0
2009-11-03 10:15:00,55.86,56.02,55.64,55.91,112000.0,37.7433,37.8514,37.5947,37.7771,112000.0
2009-11-03 10:20:00,55.93,56.02,55.71,56.0,100400.0,37.7906,37.8514,37.642,37.8379,100400.0
2009-11-03 10:25:00,56.01,56.14,55.75,55.76,129800.0,37.8447,37.9325,37.669,37.6757,129800.0
2009-11-03 10:30:00,55.77,56.17,55.75,56.12,88900.0,37.6825,37.9528,37.669,37.919,88900.0
2009-11-03 10:35:00,56.13,56.15,55.69,55.78,110500.0,37.9257,37.9393,37.6284,37.6893,110500.0
2009-11-03 10:40:00,55.78,56.03,55.78,55.98,120300.0,37.6893,37.8582,37.6893,37.8244,120300.0
2009-11-03 10:45:00,56.0,56.07,55.86,55.98,101300.0,37.8379,37.8852,37.7433,37.8244,101300.0
2009-11-03 10:50:00,55.96,56.17,55.95,56.03,98500.0,37.8109,37.9528,37.8041,37.8582,98500.0
2009-11-03 10:55:00,56.02,56.18,55.84,56.04,111400.0,37.8514,37.9595,37.7298,37.8649,111400.0
2009-11-03 11:00:00,56.06,56.32,56.06,56.3,111700.0,37.8784,38.0541,37.8784,38.0406,111700.0
2009-11-03 11:05:00,56.3,56.33,56.04,56.27,73000.0,38.0406,38.0609,37.8649,38.0203,73000.0
2009-11-03 11:10:00,56.23,56.38,56.17,56.38,70000.0,37.9933,38.0947,37.9528,38.0947,70000.0
2009-11-03 11:15:00,56.39,56.41,56.09,56.27,80600.0,38.1014,38.1149,37.8987,38.0203,80600.0
2009-11-03 11:20:00,56.26,56.34,56.19,56.31,45800.0,38.0136,38.0676,37.9663,38.0474,45800.0
2009-11-03 11:25:00,56.31,56.33,55.99,56.1,66400.0,38.0474,38.0609,37.8311,37.9055,66400.0
2009-11-03 11:30:00,56.1,56.2,56.05,56.06,66300.0,37.9055,37.973,37.8717,37.8784,66300.0
2009-11-03 11:35:00,56.08,56.1,55.8,55.82,76200.0,37.892,37.9055,37.7028,37.7163,76200.0
2009-11-03 11:40:00,55.82,55.9,55.75,55.8,82800.0,37.7163,37.7703,37.669,37.7028,82800.0
2009-11-03 11:45:00,55.8,56.05,55.75,56.0,53100.0,37.7028,37.8717,37.669,37.8379,53100.0
2009-11-03 11:50:00,56.01,56.09,55.89,56.09,68900.0,37.8447,37.8987,37.7636,37.8987,68900.0
2009-11-03 11:55:00,56.09,56.35,56.09,56.25,99200.0,37.8987,38.0744,37.8987,38.0068,99200.0
2009-11-03 12:00:00,56.25,56.36,56.2,56.2,63000.0,38.0068,38.0811,37.973,37.973,63000.0
2009-11-03 12:05:00,56.21,56.23,56.0,56.1,67800.0,37.9798,37.9933,37.8379,37.9055,67800.0
2009-11-03 12:10:00,56.1,56.1,55.97,56.06,31800.0,37.9055,37.9055,37.8176,37.8784,31800.0
2009-11-03 12:15:00,56.08,56.11,55.85,55.87,77200.0,37.892,37.9122,37.7366,37.7501,77200.0
2009-11-03 12:20:00,55.87,56.06,55.86,56.05,79600.0,37.7501,37.8784,37.7433,37.8717,79600.0
2009-11-03 12:25:00,56.05,56.13,55.92,55.99,108900.0,37.8717,37.9257,37.7839,37.8311,108900.0
2009-11-03 12:30:00,55.98,56.13,55.98,56.12,94900.0,37.8244,37.9257,37.8244,37.919,94900.0
2009-11-03 12:35:00,56.12,56.55,56.12,56.42,113800.0,37.919,38.2095,37.919,38.1217,113800.0
2009-11-03 12:40:00,56.43,56.5,56.32,56.43,81200.0,38.1284,38.1757,38.0541,38.1284,81200.0
2009-11-03 12:45:00,56.45,56.52,56.31,56.49,76900.0,38.142,38.1893,38.0474,38.169,76900.0
2009-11-03 12:50:00,56.5,56.6,56.46,56.5,65000.0,38.1757,38.2433,38.1487,38.1757,65000.0
2009-11-03 12:55:00,56.51,56.65,56.49,56.5,65000.0,38.1825,38.2771,38.169,38.1757,65000.0
2009-11-03 13:00:00,56.49,56.52,56.38,56.49,63600.0,38.169,38.1893,38.0947,38.169,63600.0
2009-11-03 13:05:00,56.5,56.62,56.45,56.53,79600.0,38.1757,38.2568,38.142,38.196,79600.0
2009-11-03 13:10:00,56.54,56.55,56.38,56.55,42700.0,38.2028,38.2095,38.0947,38.2095,42700.0
2009-11-03 13:15:00,56.53,56.53,56.42,56.47,18300.0,38.196,38.196,38.1217,38.1555,18300.0
2009-11-03 13:20:00,56.48,56.49,56.38,56.41,67000.0,38.1622,38.169,38.0947,38.1149,67000.0
2009-11-03 13:25:00,56.42,56.47,56.3,56.35,72300.0,38.1217,38.1555,38.0406,38.0744,72300.0
2009-11-03 13:30:00,56.33,56.43,56.27,56.39,39600.0,38.0609,38.1284,38.0203,38.1014,39600.0
2009-11-03 13:35:00,56.39,56.5,56.27,56.36,75600.0,38.1014,38.1757,38.0203,38.0811,75600.0
2009-11-03 13:40:00,56.37,56.38,56.25,56.26,23300.0,38.0879,38.0947,38.0068,38.0136,23300.0
2009-11-03 13:45:00,56.27,56.33,56.17,56.31,31500.0,38.0203,38.0609,37.9528,38.0474,31500.0
2009-11-03 13:50:00,56.33,56.4,56.27,56.28,34900.0,38.0609,38.1082,38.0203,38.0271,34900.0
2009-11-03 13:55:00,56.28,56.5,56.27,56.5,76200.0,38.0271,38.1757,38.0203,38.1757,76200.0
2009-11-03 14:00:00,56.5,56.67,56.49,56.6,103200.0,38.1757,38.2906,38.169,38.2433,103200.0
2009-11-03 14:05:00,56.6,56.68,56.59,56.68,41500.0,38.2433,38.2974,38.2366,38.2974,41500.0
2009-11-03 14:10:00,56.68,56.7,56.57,56.59,86400.0,38.2974,38.3109,38.223,38.2366,86400.0
2009-11-03 14:15:00,56.59,56.66,56.56,56.6,27600.0,38.2366,38.2839,38.2163,38.2433,27600.0
2009-11-03 14:20:00,56.6,56.68,56.52,56.52,51800.0,38.2433,38.2974,38.1893,38.1893,51800.0
2009-11-03 14:25:00,56.54,56.69,56.53,56.57,61100.0,38.2028,38.3041,38.196,38.223,61100.0
2009-11-03 14:30:00,56.58,56.73,56.54,56.55,98500.0,38.2298,38.3311,38.2028,38.2095,98500.0
2009-11-03 14:35:00,56.56,56.58,56.42,56.49,61400.0,38.2163,38.2298,38.1217,38.169,61400.0
2009-11-03 14:40:00,56.49,56.54,56.42,56.49,43200.0,38.169,38.2028,38.1217,38.169,43200.0
2009-11-03 14:45:00,56.49,56.54,56.38,56.48,53200.0,38.169,38.2028,38.0947,38.1622,53200.0
2009-11-03 14:50:00,56.48,56.48,56.31,56.35,40300.0,38.1622,38.1622,38.0474,38.0744,40300.0
2009-11-03 14:55:00,56.31,56.38,56.2,56.29,84800.0,38.0474,38.0947,37.973,38.0339,84800.0
2009-11-03 15:00:00,56.3,56.34,56.07,56.07,234500.0,38.0406,38.0676,37.8852,37.8852,234500.0
2009-11-03 15:05:00,56.09,56.32,56.09,56.19,132500.0,37.8987,38.0541,37.8987,37.9663,132500.0
2009-11-03 15:10:00,56.2,56.32,56.12,56.13,98600.0,37.973,38.0541,37.919,37.9257,98600.0
2009-11-03 15:15:00,56.13,56.27,56.12,56.25,65900.0,37.9257,38.0203,37.919,38.0068,65900.0
2009-11-03 15:20:00,56.26,56.26,56.14,56.2,54000.0,38.0136,38.0136,37.9325,37.973,54000.0
2009-11-03 15:25:00,56.21,56.26,56.1,56.26,68800.0,37.9798,38.0136,37.9055,38.0136,68800.0
2009-11-03 15:30:00,56.26,56.51,56.26,56.51,144300.0,38.0136,38.1825,38.0136,38.1825,144300.0
2009-11-03 15:35:00,56.52,56.54,56.43,56.51,96600.0,38.1893,38.2028,38.1284,38.1825,96600.0
2009-11-03 15:40:00,56.53,56.56,56.35,56.43,137800.0,38.196,38.2163,38.0744,38.1284,137800.0
2009-11-03 15:45:00,56.43,56.57,56.42,56.46,104100.0,38.1284,38.223,38.1217,38.1487,104100.0
2009-11-03 15:50:00,56.46,56.55,56.38,56.52,199800.0,38.1487,38.2095,38.0947,38.1893,199800.0
2009-11-03 15:55:00,56.52,56.56,56.4,56.48,327000.0,38.1893,38.2163,38.1082,38.1622,327000.0
2009-11-04 09:30:00,56.93,57.45,56.92,57.31,260600.0,38.4663,38.8176,38.4595,38.723,260600.0
2009-11-04 09:35:00,57.29,57.4,57.12,57.22,190700.0,38.7095,38.7839,38.5947,38.6622,190700.0
2009-11-04 09:40:00,57.22,57.32,57.05,57.11,96500.0,38.6622,38.7298,38.5474,38.5879,96500.0
2009-11-04 09:45:00,57.1,57.22,56.95,56.97,130800.0,38.5812,38.6622,38.4798,38.4933,130800.0
2009-11-04 09:50:00,56.96,57.03,56.87,56.94,119000.0,38.4866,38.5339,38.4257,38.473,119000.0
2009-11-04 09:55:00,56.94,57.21,56.93,57.13,114400.0,38.473,38.6555,38.4663,38.6014,114400.0
2009-11-04 10:00:00,57.16,57.45,56.92,57.1,267100.0,38.6217,38.8176,38.4595,38.5812,267100.0
2009-11-04 10:05:00,57.09,57.43,57.02,57.4,131000.0,38.5744,38.8041,38.5271,38.7839,131000.0
2009-11-04 10:10:00,57.44,57.5,57.31,57.47,154500.0,38.8109,38.8514,38.723,38.8312,154500.0
2009-11-04 10:15:00,57.46,57.74,57.44,57.68,207300.0,38.8244,39.0136,38.8109,38.973,207300.0
2009-11-04 10:20:00,57.68,57.83,57.62,57.65,166200.0,38.973,39.0744,38.9325,38.9528,166200.0
2009-11-04 10:25:00,57.65,57.75,57.61,57.65,98700.0,38.9528,39.0203,38.9257,38.9528,98700.0
2009-11-04 10:30:00,57.65,57.75,57.57,57.57,117300.0,38.9528,39.0203,38.8987,38.8987,117300.0
2009-11-04 10:35:00,57.55,57.63,57.37,57.42,105600.0,38.8852,38.9393,38.7636,38.7974,105600.0
2009-11-04 10:40:00,57.42,57.54,57.4,57.5,84500.0,38.7974,38.8784,38.7839,38.8514,84500.0
2009-11-04 10:45:00,57.51,57.75,57.5,57.71,109500.0,38.8582,39.0203,38.8514,38.9933,109500.0
2009-11-04 10:50:00,57.7,57.82,57.65,57.67,117600.0,38.9866,39.0676,38.9528,38.9663,117600.0
2009-11-04 10:55:00,57.67,57.8,57.62,57.79,85000.0,38.9663,39.0541,38.9325,39.0474,85000.0
2009-11-04 11:00:00,57.79,57.8,57.58,57.72,134800.0,39.0474,39.0541,38.9055,39.0001,134800.0
2009-11-04 11:05:00,57.72,57.73,57.53,57.53,75700.0,39.0001,39.0068,38.8717,38.8717,75700.0
2009-11-04 11:10:00,57.53,57.61,57.5,57.55,31800.0,38.8717,38.9257,38.8514,38.8852,31800.0
2009-11-04 11:15:00,57.56,57.62,57.53,57.58,57500.0,38.892,38.9325,38.8717,38.9055,57500.0
2009-11-04 11:20:00,57.57,57.66,57.56,57.61,50500.0,38.8987,38.9595,38.892,38.9257,50500.0
2009-11-04 11:25:00,57.61,57.62,57.45,57.46,59200.0,38.9257,38.9325,38.8176,38.8244,59200.0
2009-11-04 11:30:00,57.45,57.47,57.35,57.38,65000.0,38.8176,38.8312,38.7501,38.7703,65000.0
2009-11-04 11:35:00,57.35,57.65,57.34,57.36,336500.0,38.7501,38.9528,38.7433,38.7568,336500.0
2009-11-04 11:40:00,57.37,57.37,57.3,57.33,35600.0,38.7636,38.7636,38.7163,38.7366,35600.0
2009-11-04 11:45:00,57.32,57.39,57.32,57.35,39600.0,38.7298,38.7771,38.7298,38.7501,39600.0
2009-11-04 11:50:00,57.34,57.47,57.33,57.44,52800.0,38.7433,38.8312,38.7366,38.8109,52800.0
2009-11-04 11:55:00,57.46,57.47,57.35,57.36,91200.0,38.8244,38.8312,38.7501,38.7568,91200.0
2009-11-04 12:00:00,57.35,57.36,57.18,57.19,74900.0,38.7501,38.7568,38.6352,38.642,74900.0
2009-11-04 12:05:00,57.19,57.2,57.01,57.08,61500.0,38.642,38.6487,38.5203,38.5676,61500.0
2009-11-04 12:10:00,57.06,57.09,56.84,56.94,115500.0,38.5541,38.5744,38.4055,38.473,115500.0
2009-11-04 12:15:00,56.93,56.96,56.82,56.83,42900.0,38.4663,38.4866,38.392,38.3987,42900.0
2009-11-04 12:20:00,56.85,57.0,56.83,56.97,45200.0,38.4122,38.5136,38.3987,38.4933,45200.0
2009-11-04 12:25:00,56.98,57.01,56.78,56.88,99000.0,38.5001,38.5203,38.3649,38.4325,99000.0
2009-11-04 12:30:00,56.87,56.99,56.87,56.97,53600.0,38.4257,38.5068,38.4257,38.4933,53600.0
2009-11-04 12:35:00,56.97,57.1,56.95,57.1,24600.0,38.4933,38.5812,38.4798,38.5812,24600.0
2009-11-04 12:40:00,57.1,57.16,57.1,57.11,29900.0,38.5812,38.6217,38.5812,38.5879,29900.0
2009-11-04 12:45:00,57.11,57.13,57.01,57.02,28800.0,38.5879,38.6014,38.5203,38.5271,28800.0
2009-11-04 12:50:00,57.01,57.07,56.95,57.07,37700.0,38.5203,38.5609,38.4798,38.5609,37700.0
2009-11-04 12:55:00,57.05,57.13,57.05,57.1,21400.0,38.5474,38.6014,38.5474,38.5812,21400.0
2009-11-04 13:00:00,57.1,57.19,57.1,57.13,30900.0,38.5812,38.642,38.5812,38.6014,30900.0
2009-11-04 13:05:00,57.14,57.18,57.13,57.13,20500.0,38.6082,38.6352,38.6014,38.6014,20500.0
2009-11-04 13:10:00,57.14,57.22,57.14,57.18,38600.0,38.6082,38.6622,38.6082,38.6352,38600.0
2009-11-04 13:15:00,57.18,57.2,57.12,57.16,30600.0,38.6352,38.6487,38.5947,38.6217,30600.0
2009-11-04 13:20:00,57.17,57.19,57.11,57.14,23600.0,38.6284,38.642,38.5879,38.6082,23600.0
2009-11-04 13:25:00,57.14,57.14,57.01,57.09,35500.0,38.6082,38.6082,38.5203,38.5744,35500.0
2009-11-04 13:30:00,57.09,57.11,57.01,57.08,34200.0,38.5744,38.5879,38.5203,38.5676,34200.0
2009-11-04 13:35:00,57.09,57.13,57.04,57.06,26400.0,38.5744,38.6014,38.5406,38.5541,26400.0
2009-11-04 13:40:00,57.06,57.06,56.95,56.97,29300.0,38.5541,38.5541,38.4798,38.4933,29300.0
2009-11-04 13:45:00,56.96,57.0,56.94,56.94,21500.0,38.4866,38.5136,38.473,38.473,21500.0
2009-11-04 13:50:00,56.94,56.95,56.85,56.89,39100.0,38.473,38.4798,38.4122,38.4393,39100.0
2009-11-04 13:55:00,56.89,56.95,56.84,56.86,38200.0,38.4393,38.4798,38.4055,38.419,38200.0
2009-11-04 14:00:00,56.86,56.89,56.81,56.87,61500.0,38.419,38.4393,38.3852,38.4257,61500.0
2009-11-04 14:05:00,56.89,57.0,56.85,56.99,46400.0,38.4393,38.5136,38.4122,38.5068,46400.0
2009-11-04 14:10:00,57.0,57.08,56.98,56.99,35200.0,38.5136,38.5676,38.5001,38.5068,35200.0
2009-11-04 14:15:00,57.0,57.43,56.67,56.7,96400.0,38.5136,38.8041,38.2906,38.3109,96400.0
2009-11-04 14:20:00,56.67,57.13,56.67,56.88,182800.0,38.2906,38.6014,38.2906,38.4325,182800.0
2009-11-04 14:25:00,56.89,56.94,56.35,56.47,233100.0,38.4393,38.473,38.0744,38.1555,233100.0
2009-11-04 14:30:00,56.47,57.15,56.38,56.96,279600.0,38.1555,38.6149,38.0947,38.4866,279600.0
2009-11-04 14:35:00,56.97,57.25,56.97,57.11,226000.0,38.4933,38.6825,38.4933,38.5879,226000.0
2009-11-04 14:40:00,57.12,57.48,57.01,57.25,171300.0,38.5947,38.8379,38.5203,38.6825,171300.0
2009-11-04 14:45:00,57.25,57.37,57.21,57.32,120600.0,38.6825,38.7636,38.6555,38.7298,120600.0
2009-11-04 14:50:00,57.31,57.43,57.22,57.3,108600.0,38.723,38.8041,38.6622,38.7163,108600.0
2009-11-04 14:55:00,57.3,57.39,57.16,57.33,68700.0,38.7163,38.7771,38.6217,38.7366,68700.0
2009-11-04 15:00:00,57.32,57.33,56.97,57.04,124200.0,38.7298,38.7366,38.4933,38.5406,124200.0
2009-11-04 15:05:00,57.04,57.18,57.03,57.07,57400.0,38.5406,38.6352,38.5339,38.5609,57400.0
2009-11-04 15:10:00,57.09,57.25,56.84,57.04,132100.0,38.5744,38.6825,38.4055,38.5406,132100.0
2009-11-04 15:15:00,57.03,57.19,56.97,57.11,64300.0,38.5339,38.642,38.4933,38.5879,64300.0
2009-11-04 15:20:00,57.13,57.18,56.97,57.05,58400.0,38.6014,38.6352,38.4933,38.5474,58400.0
2009-11-04 15:25:00,57.07,57.23,56.98,57.06,98800.0,38.5609,38.669,38.5001,38.5541,98800.0
2009-11-04 15:30:00,57.07,57.11,56.66,56.77,143900.0,38.5609,38.5879,38.2839,38.3582,143900.0
2009-11-04 15:35:00,56.76,56.88,56.46,56.63,158600.0,38.3514,38.4325,38.1487,38.2636,158600.0
2009-11-04 15:40:00,56.64,56.67,56.3,56.38,288100.0,38.2703,38.2906,38.0406,38.0947,288100.0
2009-11-04 15:45:00,56.37,56.45,56.19,56.26,295800.0,38.0879,38.142,37.9663,38.0136,295800.0
2009-11-04 15:50:00,56.27,56.34,56.1,56.33,291100.0,38.0203,38.0676,37.9055,38.0609,291100.0
2009-11-04 15:55:00,56.32,56.33,56.13,56.24,395100.0,38.0541,38.0609,37.9257,38.0001,395100.0
2009-11-05 09:30:00,56.74,56.96,56.68,56.85,154100.0,38.3379,38.4866,38.2974,38.4122,154100.0
2009-11-05 09:35:00,56.85,56.93,56.59,56.73,105300.0,38.4122,38.4663,38.2366,38.3311,105300.0
2009-11-05 09:40:00,56.73,56.84,56.64,56.76,67000.0,38.3311,38.4055,38.2703,38.3514,67000.0
2009-11-05 09:45:00,56.75,57.14,56.75,57.06,121200.0,38.3447,38.6082,38.3447,38.5541,121200.0
2009-11-05 09:50:00,57.08,57.27,57.07,57.25,127900.0,38.5676,38.696,38.5609,38.6825,127900.0
2009-11-05 09:55:00,57.24,57.39,57.2,57.2,121000.0,38.6757,38.7771,38.6487,38.6487,121000.0
2009-11-05 10:00:00,57.21,57.4,57.2,57.36,118300.0,38.6555,38.7839,38.6487,38.7568,118300.0
2009-11-05 10:05:00,57.36,57.48,57.26,57.37,94000.0,38.7568,38.8379,38.6893,38.7636,94000.0
2009-11-05 10:10:00,57.37,57.4,57.2,57.27,81500.0,38.7636,38.7839,38.6487,38.696,81500.0
2009-11-05 10:15:00,57.3,57.36,57.19,57.24,56100.0,38.7163,38.7568,38.642,38.6757,56100.0
2009-11-05 10:20:00,57.25,57.4,57.24,57.33,74300.0,38.6825,38.7839,38.6757,38.7366,74300.0
2009-11-05 10:25:00,57.33,57.46,57.29,57.38,66400.0,38.7366,38.8244,38.7095,38.7703,66400.0
2009-11-05 10:30:00,57.39,57.49,57.35,57.45,50300.0,38.7771,38.8447,38.7501,38.8176,50300.0
2009-11-05 10:35:00,57.45,57.75,57.43,57.75,158900.0,38.8176,39.0203,38.8041,39.0203,158900.0
2009-11-05 10:40:00,57.74,57.83,57.68,57.69,124600.0,39.0136,39.0744,38.973,38.9798,124600.0
2009-11-05 10:45:00,57.71,57.77,57.65,57.66,74500.0,38.9933,39.0339,38.9528,38.9595,74500.0
2009-11-05 10:50:00,57.67,57.69,57.55,57.63,79300.0,38.9663,38.9798,38.8852,38.9393,79300.0
2009-11-05 10:55:00,57.64,57.75,57.57,57.57,68800.0,38.946,39.0203,38.8987,38.8987,68800.0
2009-11-05 11:00:00,57.58,57.65,57.45,57.52,86100.0,38.9055,38.9528,38.8176,38.8649,86100.0
2009-11-05 11:05:00,57.52,57.6,57.45,57.6,50300.0,38.8649,38.919,38.8176,38.919,50300.0
2009-11-05 11:10:00,57.58,57.73,57.56,57.69,44700.0,38.9055,39.0068,38.892,38.9798,44700.0
2009-11-05 11:15:00,57.68,57.71,57.46,57.49,57700.0,38.973,38.9933,38.8244,38.8447,57700.0
2009-11-05 11:20:00,57.48,57.5,57.39,57.48,61700.0,38.8379,38.8514,38.7771,38.8379,61700.0
2009-11-05 11:25:00,57.48,57.5,57.4,57.43,34900.0,38.8379,38.8514,38.7839,38.8041,34900.0
2009-11-05 11:30:00,57.42,57.42,57.3,57.32,52500.0,38.7974,38.7974,38.7163,38.7298,52500.0
2009-11-05 11:35:00,57.32,57.45,57.29,57.41,90200.0,38.7298,38.8176,38.7095,38.7906,90200.0
2009-11-05 11:40:00,57.42,57.45,57.26,57.35,41500.0,38.7974,38.8176,38.6893,38.7501,41500.0
2009-11-05 11:45:00,57.34,57.39,57.15,57.21,55900.0,38.7433,38.7771,38.6149,38.6555,55900.0
2009-11-05 11:50:00,57.21,57.28,57.12,57.18,64700.0,38.6555,38.7028,38.5947,38.6352,64700.0
2009-11-05 11:55:00,57.18,57.19,57.08,57.09,49800.0,38.6352,38.642,38.5676,38.5744,49800.0
2009-11-05 12:00:00,57.09,57.16,57.02,57.04,79800.0,38.5744,38.6217,38.5271,38.5406,79800.0
2009-11-05 12:05:00,57.04,57.12,57.0,57.12,109200.0,38.5406,38.5947,38.5136,38.5947,109200.0
2009-11-05 12:10:00,57.12,57.19,57.09,57.17,27200.0,38.5947,38.642,38.5744,38.6284,27200.0
2009-11-05 12:15:00,57.18,57.3,57.12,57.25,36000.0,38.6352,38.7163,38.5947,38.6825,36000.0
2009-11-05 12:20:00,57.25,57.44,57.25,57.44,45000.0,38.6825,38.8109,38.6825,38.8109,45000.0
2009-11-05 12:25:00,57.44,57.48,57.32,57.42,62800.0,38.8109,38.8379,38.7298,38.7974,62800.0
2009-11-05 12:30:00,57.42,57.55,57.36,57.52,67400.0,38.7974,38.8852,38.7568,38.8649,67400.0
2009-11-05 12:35:00,57.54,57.57,57.5,57.51,26200.0,38.8784,38.8987,38.8514,38.8582,26200.0
2009-11-05 12:40:00,57.51,57.57,57.38,57.57,45100.0,38.8582,38.8987,38.7703,38.8987,45100.0
2009-11-05 12:45:00,57.58,57.7,57.57,57.68,38300.0,38.9055,38.9866,38.8987,38.973,38300.0
2009-11-05 12:50:00,57.69,57.72,57.58,57.58,55500.0,38.9798,39.0001,38.9055,38.9055,55500.0
2009-11-05 12:55:00,57.6,57.72,57.59,57.69,41900.0,38.919,39.0001,38.9122,38.9798,41900.0
2009-11-05 13:00:00,57.69,57.73,57.63,57.64,38200.0,38.9798,39.0068,38.9393,38.946,38200.0
2009-11-05 13:05:00,57.64,57.64,57.5,57.54,43600.0,38.946,38.946,38.8514,38.8784,43600.0
2009-11-05 13:10:00,57.53,57.6,57.49,57.58,45200.0,38.8717,38.919,38.8447,38.9055,45200.0
2009-11-05 13:15:00,57.6,57.6,57.45,57.58,53400.0,38.919,38.919,38.8176,38.9055,53400.0
2009-11-05 13:20:00,57.6,57.65,57.55,57.57,61500.0,38.919,38.9528,38.8852,38.8987,61500.0
2009-11-05 13:25:00,57.58,57.62,57.51,57.51,27800.0,38.9055,38.9325,38.8582,38.8582,27800.0
2009-11-05 13:30:00,57.51,57.59,57.51,57.56,53700.0,38.8582,38.9122,38.8582,38.892,53700.0
2009-11-05 13:35:00,57.56,57.58,57.48,57.56,70500.0,38.892,38.9055,38.8379,38.892,70500.0
2009-11-05 13:40:00,57.56,57.67,57.53,57.66,32200.0,38.892,38.9663,38.8717,38.9595,32200.0
2009-11-05 13:45:00,57.66,57.75,57.64,57.67,77900.0,38.9595,39.0203,38.946,38.9663,77900.0
2009-11-05 13:50:00,57.68,57.68,57.55,57.6,52600.0,38.973,38.973,38.8852,38.919,52600.0
2009-11-05 13:55:00,57.58,57.7,57.52,57.53,64400.0,38.9055,38.9866,38.8649,38.8717,64400.0
2009-11-05 14:00:00,57.52,57.57,57.5,57.56,78100.0,38.8649,38.8987,38.8514,38.892,78100.0
2009-11-05 14:05:00,57.55,57.57,57.37,57.49,85400.0,38.8852,38.8987,38.7636,38.8447,85400.0
2009-11-05 14:10:00,57.48,57.53,57.47,57.52,41800.0,38.8379,38.8717,38.8312,38.8649,41800.0
2009-11-05 14:15:00,57.5,57.65,57.5,57.54,38300.0,38.8514,38.9528,38.8514,38.8784,38300.0
2009-11-05 14:20:00,57.54,57.69,57.53,57.57,48800.0,38.8784,38.9798,38.8717,38.8987,48800.0
2009-11-05 14:25:00,57.55,57.67,57.54,57.63,91700.0,38.8852,38.9663,38.8784,38.9393,91700.0
2009-11-05 14:30:00,57.61,57.68,57.61,57.62,57500.0,38.9257,38.973,38.9257,38.9325,57500.0
2009-11-05 14:35:00,57.64,57.72,57.62,57.63,60000.0,38.946,39.0001,38.9325,38.9393,60000.0
2009-11-05 14:40:00,57.62,57.7,57.61,57.67,35800.0,38.9325,38.9866,38.9257,38.9663,35800.0
2009-11-05 14:45:00,57.67,57.79,57.67,57.71,70500.0,38.9663,39.0474,38.9663,38.9933,70500.0
2009-11-05 14:50:00,57.71,57.84,57.71,57.76,63500.0,38.9933,39.0812,38.9933,39.0271,63500.0
2009-11-05 14:55:00,57.77,57.87,57.76,57.86,50800.0,39.0339,39.1014,39.0271,39.0947,50800.0
2009-11-05 15:00:00,57.86,57.91,57.79,57.8,127300.0,39.0947,39.1284,39.0474,39.0541,127300.0
2009-11-05 15:05:00,57.79,57.86,57.76,57.85,74600.0,39.0474,39.0947,39.0271,39.0879,74600.0
2009-11-05 15:10:00,57.85,57.86,57.76,57.83,60600.0,39.0879,39.0947,39.0271,39.0744,60600.0
2009-11-05 15:15:00,57.84,57.93,57.83,57.91,71400.0,39.0812,39.142,39.0744,39.1284,71400.0
2009-11-05 15:20:00,57.92,57.92,57.8,57.83,45500.0,39.1352,39.1352,39.0541,39.0744,45500.0
2009-11-05 15:25:00,57.84,57.84,57.78,57.83,71800.0,39.0812,39.0812,39.0406,39.0744,71800.0
2009-11-05 15:30:00,57.82,57.84,57.75,57.83,77900.0,39.0676,39.0812,39.0203,39.0744,77900.0
2009-11-05 15:35:00,57.83,57.85,57.74,57.8,107200.0,39.0744,39.0879,39.0136,39.0541,107200.0
2009-11-05 15:40:00,57.8,57.85,57.78,57.78,117100.0,39.0541,39.0879,39.0406,39.0406,117100.0
2009-11-05 15:45:00,57.77,57.85,57.69,57.83,140000.0,39.0339,39.0879,38.9798,39.0744,140000.0
2009-11-05 15:50:00,57.81,57.98,57.81,57.9,284300.0,39.0609,39.1757,39.0609,39.1217,284300.0
2009-11-05 15:55:00,57.9,58.09,57.9,58.03,363400.0,39.1217,39.2501,39.1217,39.2095,363400.0
2009-11-06 09:30:00,57.17,57.39,56.54,56.97,415100.0,38.6284,38.7771,38.2028,38.4933,415100.0
2009-11-06 09:35:00,57.0,57.7,56.98,57.49,237600.0,38.5136,38.9866,38.5001,38.8447,237600.0
2009-11-06 09:40:00,57.48,58.0,57.44,57.97,175300.0,38.8379,39.1893,38.8109,39.169,175300.0
2009-11-06 09:45:00,57.97,58.2,57.65,57.73,151300.0,39.169,39.3244,38.9528,39.0068,151300.0
2009-11-06 09:50:00,57.73,57.86,57.5,57.59,156300.0,39.0068,39.0947,38.8514,38.9122,156300.0
2009-11-06 09:55:00,57.58,57.85,57.58,57.64,112500.0,38.9055,39.0879,38.9055,38.946,112500.0
2009-11-06 10:00:00,57.68,57.85,57.54,57.61,77900.0,38.973,39.0879,38.8784,38.9257,77900.0
2009-11-06 10:05:00,57.61,57.73,57.53,57.71,140500.0,38.9257,39.0068,38.8717,38.9933,140500.0
2009-11-06 10:10:00,57.7,57.84,57.66,57.78,68400.0,38.9866,39.0812,38.9595,39.0406,68400.0
2009-11-06 10:15:00,57.76,57.78,57.66,57.76,49600.0,39.0271,39.0406,38.9595,39.0271,49600.0
2009-11-06 10:20:00,57.74,57.74,57.49,57.56,81800.0,39.0136,39.0136,38.8447,38.892,81800.0
2009-11-06 10:25:00,57.57,57.59,57.13,57.15,143400.0,38.8987,38.9122,38.6014,38.6149,143400.0
2009-11-06 10:30:00,57.16,57.32,57.0,57.26,189800.0,38.6217,38.7298,38.5136,38.6893,189800.0
2009-11-06 10:35:00,57.24,57.27,57.08,57.24,123700.0,38.6757,38.696,38.5676,38.6757,123700.0
2009-11-06 10:40:00,57.24,57.3,57.07,57.13,62600.0,38.6757,38.7163,38.5609,38.6014,62600.0
2009-11-06 10:45:00,57.15,57.34,57.0,57.29,62500.0,38.6149,38.7433,38.5136,38.7095,62500.0
2009-11-06 10:50:00,57.29,57.45,57.13,57.45,100800.0,38.7095,38.8176,38.6014,38.8176,100800.0
2009-11-06 10:55:00,57.45,57.56,57.39,57.55,72700.0,38.8176,38.892,38.7771,38.8852,72700.0
2009-11-06 11:00:00,57.56,57.62,57.49,57.61,43900.0,38.892,38.9325,38.8447,38.9257,43900.0
2009-11-06 11:05:00,57.61,57.74,57.49,57.74,87800.0,38.9257,39.0136,38.8447,39.0136,87800.0
2009-11-06 11:10:00,57.73,57.74,57.57,57.6,53800.0,39.0068,39.0136,38.8987,38.919,53800.0
2009-11-06 11:15:00,57.59,57.65,57.52,57.54,51800.0,38.9122,38.9528,38.8649,38.8784,51800.0
2009-11-06 11:20:00,57.56,57.56,57.24,57.28,76600.0,38.892,38.892,38.6757,38.7028,76600.0
2009-11-06 11:25:00,57.28,57.46,57.18,57.44,46800.0,38.7028,38.8244,38.6352,38.8109,46800.0
2009-11-06 11:30:00,57.44,57.56,57.34,57.39,78600.0,38.8109,38.892,38.7433,38.7771,78600.0
2009-11-06 11:35:00,57.38,57.38,57.22,57.27,40500.0,38.7703,38.7703,38.6622,38.696,40500.0
2009-11-06 11:40:00,57.3,57.54,57.3,57.42,36900.0,38.7163,38.8784,38.7163,38.7974,36900.0
2009-11-06 11:45:00,57.43,57.44,57.31,57.35,25300.0,38.8041,38.8109,38.723,38.7501,25300.0
2009-11-06 11:50:00,57.33,57.5,57.32,57.47,30100.0,38.7366,38.8514,38.7298,38.8312,30100.0
2009-11-06 11:55:00,57.46,57.47,57.25,57.28,55700.0,38.8244,38.8312,38.6825,38.7028,55700.0
2009-11-06 12:00:00,57.28,57.45,57.28,57.32,40100.0,38.7028,38.8176,38.7028,38.7298,40100.0
2009-11-06 12:05:00,57.32,57.4,57.31,57.4,18100.0,38.7298,38.7839,38.723,38.7839,18100.0
2009-11-06 12:10:00,57.41,57.6,57.41,57.52,52300.0,38.7906,38.919,38.7906,38.8649,52300.0
2009-11-06 12:15:00,57.55,57.55,57.5,57.5,70400.0,38.8852,38.8852,38.8514,38.8514,70400.0
2009-11-06 12:20:00,57.51,57.57,57.46,57.48,42300.0,38.8582,38.8987,38.8244,38.8379,42300.0
2009-11-06 12:25:00,57.48,57.56,57.4,57.4,45200.0,38.8379,38.892,38.7839,38.7839,45200.0
2009-11-06 12:30:00,57.41,57.44,57.37,57.42,20100.0,38.7906,38.8109,38.7636,38.7974,20100.0
2009-11-06 12:35:00,57.44,57.52,57.3,57.38,52000.0,38.8109,38.8649,38.7163,38.7703,52000.0
2009-11-06 12:40:00,57.39,57.44,57.31,57.38,42900.0,38.7771,38.8109,38.723,38.7703,42900.0
2009-11-06 12:45:00,57.38,57.38,57.22,57.23,23700.0,38.7703,38.7703,38.6622,38.669,23700.0
2009-11-06 12:50:00,57.23,57.38,57.22,57.25,47100.0,38.669,38.7703,38.6622,38.6825,47100.0
2009-11-06 12:55:00,57.27,57.34,57.22,57.24,21600.0,38.696,38.7433,38.6622,38.6757,21600.0
2009-11-06 13:00:00,57.23,57.25,57.12,57.12,33800.0,38.669,38.6825,38.5947,38.5947,33800.0
2009-11-06 13:05:00,57.13,57.23,57.1,57.19,30200.0,38.6014,38.669,38.5812,38.642,30200.0
2009-11-06 13:10:00,57.19,57.36,57.12,57.35,22700.0,38.642,38.7568,38.5947,38.7501,22700.0
2009-11-06 13:15:00,57.34,57.47,57.34,57.43,22300.0,38.7433,38.8312,38.7433,38.8041,22300.0
2009-11-06 13:20:00,57.43,57.5,57.39,57.46,29300.0,38.8041,38.8514,38.7771,38.8244,29300.0
2009-11-06 13:25:00,57.47,57.49,57.31,57.38,38000.0,38.8312,38.8447,38.723,38.7703,38000.0
2009-11-06 13:30:00,57.39,57.47,57.35,57.44,19200.0,38.7771,38.8312,38.7501,38.8109,19200.0
2009-11-06 13:35:00,57.45,57.55,57.38,57.38,47200.0,38.8176,38.8852,38.7703,38.7703,47200.0
2009-11-06 13:40:00,57.37,57.41,57.33,57.33,21000.0,38.7636,38.7906,38.7366,38.7366,21000.0
2009-11-06 13:45:00,57.36,57.44,57.29,57.32,36100.0,38.7568,38.8109,38.7095,38.7298,36100.0
2009-11-06 13:50:00,57.32,57.34,57.23,57.3,36200.0,38.7298,38.7433,38.669,38.7163,36200.0
2009-11-06 13:55:00,57.3,57.35,57.21,57.22,40000.0,38.7163,38.7501,38.6555,38.6622,40000.0
2009-11-06 14:00:00,57.25,57.3,57.17,57.2,39400.0,38.6825,38.7163,38.6284,38.6487,39400.0
2009-11-06 14:05:00,57.2,57.26,57.08,57.18,39500.0,38.6487,38.6893,38.5676,38.6352,39500.0
2009-11-06 14:10:00,57.17,57.29,57.15,57.23,32800.0,38.6284,38.7095,38.6149,38.669,32800.0
2009-11-06 14:15:00,57.23,57.27,57.21,57.24,13200.0,38.669,38.696,38.6555,38.6757,13200.0
2009-11-06 14:20:00,57.23,57.3,57.22,57.28,20200.0,38.669,38.7163,38.6622,38.7028,20200.0
2009-11-06 14:25:00,57.28,57.35,57.24,57.31,44100.0,38.7028,38.7501,38.6757,38.723,44100.0
2009-11-06 14:30:00,57.3,57.32,57.26,57.28,16800.0,38.7163,38.7298,38.6893,38.7028,16800.0
2009-11-06 14:35:00,57.29,57.39,57.27,57.33,30300.0,38.7095,38.7771,38.696,38.7366,30300.0
2009-11-06 14:40:00,57.33,57.39,57.29,57.31,30900.0,38.7366,38.7771,38.7095,38.723,30900.0
2009-11-06 14:45:00,57.31,57.33,57.23,57.31,23000.0,38.723,38.7366,38.669,38.723,23000.0
2009-11-06 14:50:00,57.32,57.38,57.23,57.24,55200.0,38.7298,38.7703,38.669,38.6757,55200.0
2009-11-06 14:55:00,57.24,57.29,57.2,57.27,29700.0,38.6757,38.7095,38.6487,38.696,29700.0
2009-11-06 15:00:00,57.28,57.28,57.08,57.28,67000.0,38.7028,38.7028,38.5676,38.7028,67000.0
2009-11-06 15:05:00,57.27,57.33,57.24,57.27,35900.0,38.696,38.7366,38.6757,38.696,35900.0
2009-11-06 15:10:00,57.28,57.34,57.17,57.18,37000.0,38.7028,38.7433,38.6284,38.6352,37000.0
2009-11-06 15:15:00,57.18,57.23,57.1,57.23,35200.0,38.6352,38.669,38.5812,38.669,35200.0
2009-11-06 15:20:00,57.24,57.3,57.15,57.2,62500.0,38.6757,38.7163,38.6149,38.6487,62500.0
2009-11-06 15:25:00,57.21,57.34,57.2,57.34,44500.0,38.6555,38.7433,38.6487,38.7433,44500.0
2009-11-06 15:30:00,57.35,57.37,57.26,57.34,48700.0,38.7501,38.7636,38.6893,38.7433,48700.0
2009-11-06 15:35:00,57.34,57.34,57.34,57.34,0.0,38.7433,38.7433,38.7433,38.7433,0.0
2009-11-06 15:40:00,57.34,57.34,57.34,57.34,0.0,38.7433,38.7433,38.7433,38.7433,0.0
2009-11-06 15:45:00,57.34,57.34,57.34,57.34,0.0,38.7433,38.7433,38.7433,38.7433,0.0
2009-11-06 15:50:00,57.34,57.34,57.34,57.34,0.0,38.7433,38.7433,38.7433,38.7433,0.0
2009-11-06 15:55:00,57.34,57.34,57.34,57.34,0.0,38.7433,38.7433,38.7433,38.7433,0.0
2009-11-09 09:30:00,58.38,58.6,58.24,58.51,246900.0,39.446,39.5947,39.3514,39.5339,246900.0
2009-11-09 09:35:00,58.51,59.0,58.47,59.0,251400.0,39.5339,39.8649,39.5068,39.8649,251400.0
2009-11-09 09:40:00,59.0,59.09,58.86,59.0,229200.0,39.8649,39.9257,39.7703,39.8649,229200.0
2009-11-09 09:45:00,59.0,59.15,58.48,59.12,189000.0,39.8649,39.9663,39.5136,39.946,189000.0
2009-11-09 09:50:00,59.13,59.48,59.08,59.42,247700.0,39.9528,40.1893,39.919,40.1487,247700.0
2009-11-09 09:55:00,59.45,59.45,59.27,59.42,208900.0,40.169,40.169,40.0474,40.1487,208900.0
2009-11-09 10:00:00,59.42,59.72,59.42,59.63,357700.0,40.1487,40.3514,40.1487,40.2906,357700.0
2009-11-09 10:05:00,59.63,59.75,59.58,59.67,165300.0,40.2906,40.3717,40.2568,40.3176,165300.0
2009-11-09 10:10:00,59.67,59.74,59.57,59.6,144400.0,40.3176,40.3649,40.2501,40.2703,144400.0
2009-11-09 10:15:00,59.6,59.67,59.54,59.64,102500.0,40.2703,40.3176,40.2298,40.2974,102500.0
2009-11-09 10:20:00,59.63,59.68,59.55,59.62,165600.0,40.2906,40.3244,40.2366,40.2839,165600.0
2009-11-09 10:25:00,59.62,59.79,59.56,59.75,478100.0,40.2839,40.3987,40.2433,40.3717,478100.0
2009-11-09 10:30:00,59.75,59.79,59.64,59.7,113200.0,40.3717,40.3987,40.2974,40.3379,113200.0
2009-11-09 10:35:00,59.69,59.8,59.68,59.8,137400.0,40.3312,40.4055,40.3244,40.4055,137400.0
2009-11-09 10:40:00,59.8,59.89,59.76,59.87,192000.0,40.4055,40.4663,40.3785,40.4528,192000.0
2009-11-09 10:45:00,59.86,59.9,59.78,59.88,148900.0,40.446,40.473,40.392,40.4595,148900.0
2009-11-09 10:50:00,59.88,59.97,59.87,59.95,207100.0,40.4595,40.5203,40.4528,40.5068,207100.0
2009-11-09 10:55:00,59.96,59.98,59.88,59.95,212800.0,40.5136,40.5271,40.4595,40.5068,212800.0
2009-11-09 11:00:00,59.96,59.98,59.82,59.82,181400.0,40.5136,40.5271,40.419,40.419,181400.0
2009-11-09 11:05:00,59.82,59.89,59.79,59.82,166600.0,40.419,40.4663,40.3987,40.419,166600.0
2009-11-09 11:10:00,59.8,59.87,59.73,59.76,112800.0,40.4055,40.4528,40.3582,40.3785,112800.0
2009-11-09 11:15:00,59.76,59.92,59.76,59.85,136300.0,40.3785,40.4866,40.3785,40.4393,136300.0
2009-11-09 11:20:00,59.86,59.9,59.83,59.9,68100.0,40.446,40.473,40.4257,40.473,68100.0
2009-11-09 11:25:00,59.89,59.94,59.81,59.88,82400.0,40.4663,40.5001,40.4122,40.4595,82400.0
2009-11-09 11:30:00,59.89,59.9,59.81,59.84,43200.0,40.4663,40.473,40.4122,40.4325,43200.0
2009-11-09 11:35:00,59.84,59.93,59.84,59.89,99600.0,40.4325,40.4933,40.4325,40.4663,99600.0
2009-11-09 11:40:00,59.89,59.92,59.82,59.92,89200.0,40.4663,40.4866,40.419,40.4866,89200.0
2009-11-09 11:45:00,59.92,59.99,59.9,59.97,98200.0,40.4866,40.5339,40.473,40.5203,98200.0
2009-11-09 11:50:00,59.97,59.98,59.87,59.94,58100.0,40.5203,40.5271,40.4528,40.5001,58100.0
2009-11-09 11:55:00,59.93,59.93,59.85,59.86,34000.0,40.4933,40.4933,40.4393,40.446,34000.0
2009-11-09 12:00:00,59.86,59.9,59.81,59.88,65500.0,40.446,40.473,40.4122,40.4595,65500.0
2009-11-09 12:05:00,59.89,59.97,59.89,59.97,71700.0,40.4663,40.5203,40.4663,40.5203,71700.0
2009-11-09 12:10:00,59.96,59.99,59.95,59.97,81600.0,40.5136,40.5339,40.5068,40.5203,81600.0
2009-11-09 12:15:00,59.97,60.0,59.96,59.99,100300.0,40.5203,40.5406,40.5136,40.5339,100300.0
2009-11-09 12:20:00,59.99,60.0,59.84,59.92,327400.0,40.5339,40.5406,40.4325,40.4866,327400.0
2009-11-09 12:25:00,59.91,59.95,59.88,59.92,84100.0,40.4798,40.5068,40.4595,40.4866,84100.0
2009-11-09 12:30:00,59.92,60.04,59.92,59.98,281200.0,40.4866,40.5676,40.4866,40.5271,281200.0
2009-11-09 12:35:00,60.0,60.01,59.92,59.96,70200.0,40.5406,40.5474,40.4866,40.5136,70200.0
2009-11-09 12:40:00,59.96,59.98,59.87,59.93,92400.0,40.5136,40.5271,40.4528,40.4933,92400.0
2009-11-09 12:45:00,59.92,60.01,59.91,59.97,87300.0,40.4866,40.5474,40.4798,40.5203,87300.0
2009-11-09 12:50:00,59.97,60.04,59.93,60.02,127300.0,40.5203,40.5676,40.4933,40.5541,127300.0
2009-11-09 12:55:00,60.02,60.04,59.99,60.03,105900.0,40.5541,40.5676,40.5339,40.5609,105900.0
2009-11-09 13:00:00,60.03,60.03,59.94,60.0,84400.0,40.5609,40.5609,40.5001,40.5406,84400.0
2009-11-09 13:05:00,60.0,60.04,59.97,59.99,139100.0,40.5406,40.5676,40.5203,40.5339,139100.0
2009-11-09 13:10:00,59.98,60.0,59.94,60.0,60300.0,40.5271,40.5406,40.5001,40.5406,60300.0
2009-11-09 13:15:00,59.99,59.99,59.88,59.95,101500.0,40.5339,40.5339,40.4595,40.5068,101500.0
2009-11-09 13:20:00,59.96,59.99,59.92,59.92,43900.0,40.5136,40.5339,40.4866,40.4866,43900.0
2009-11-09 13:25:00,59.92,59.94,59.86,59.88,76700.0,40.4866,40.5001,40.446,40.4595,76700.0
2009-11-09 13:30:00,59.88,59.9,59.85,59.85,108600.0,40.4595,40.473,40.4393,40.4393,108600.0
2009-11-09 13:35:00,59.84,60.01,59.83,60.0,159800.0,40.4325,40.5474,40.4257,40.5406,159800.0
2009-11-09 13:40:00,60.0,60.01,59.92,59.93,95400.0,40.5406,40.5474,40.4866,40.4933,95400.0
2009-11-09 13:45:00,59.93,60.02,59.92,59.97,104300.0,40.4933,40.5541,40.4866,40.5203,104300.0
2009-11-09 13:50:00,59.96,60.0,59.93,59.93,71900.0,40.5136,40.5406,40.4933,40.4933,71900.0
2009-11-09 13:55:00,59.93,59.95,59.88,59.95,75300.0,40.4933,40.5068,40.4595,40.5068,75300.0
2009-11-09 14:00:00,59.94,59.99,59.89,59.94,91000.0,40.5001,40.5339,40.4663,40.5001,91000.0
2009-11-09 14:05:00,59.94,60.0,59.94,59.97,117700.0,40.5001,40.5406,40.5001,40.5203,117700.0
2009-11-09 14:10:00,59.99,59.99,59.89,59.95,78100.0,40.5339,40.5339,40.4663,40.5068,78100.0
2009-11-09 14:15:00,59.95,59.98,59.88,59.89,141400.0,40.5068,40.5271,40.4595,40.4663,141400.0
2009-11-09 14:20:00,59.89,59.94,59.84,59.94,89000.0,40.4663,40.5001,40.4325,40.5001,89000.0
2009-11-09 14:25:00,59.94,59.97,59.9,59.93,52600.0,40.5001,40.5203,40.473,40.4933,52600.0
2009-11-09 14:30:00,59.92,60.0,59.92,59.98,84200.0,40.4866,40.5406,40.4866,40.5271,84200.0
2009-11-09 14:35:00,60.0,60.0,59.93,59.97,101000.0,40.5406,40.5406,40.4933,40.5203,101000.0
2009-11-09 14:40:00,59.95,60.02,59.95,60.01,150200.0,40.5068,40.5541,40.5068,40.5474,150200.0
2009-11-09 14:45:00,60.01,60.09,59.96,60.0,146400.0,40.5474,40.6014,40.5136,40.5406,146400.0
2009-11-09 14:50:00,59.99,60.06,59.93,59.96,154100.0,40.5339,40.5812,40.4933,40.5136,154100.0
2009-11-09 14:55:00,59.98,60.01,59.96,59.98,60800.0,40.5271,40.5474,40.5136,40.5271,60800.0
2009-11-09 15:00:00,59.98,60.01,59.95,60.0,47900.0,40.5271,40.5474,40.5068,40.5406,47900.0
2009-11-09 15:05:00,59.99,59.99,59.94,59.98,51700.0,40.5339,40.5339,40.5001,40.5271,51700.0
2009-11-09 15:10:00,59.98,60.01,59.97,60.01,107900.0,40.5271,40.5474,40.5203,40.5474,107900.0
2009-11-09 15:15:00,60.01,60.02,59.98,59.99,122400.0,40.5474,40.5541,40.5271,40.5339,122400.0
2009-11-09 15:20:00,59.99,60.01,59.96,60.0,117300.0,40.5339,40.5474,40.5136,40.5406,117300.0
2009-11-09 15:25:00,60.0,60.0,59.91,59.98,116800.0,40.5406,40.5406,40.4798,40.5271,116800.0
2009-11-09 15:30:00,59.98,59.99,59.92,59.93,124100.0,40.5271,40.5339,40.4866,40.4933,124100.0
2009-11-09 15:35:00,59.93,59.94,59.88,59.88,182100.0,40.4933,40.5001,40.4595,40.4595,182100.0
2009-11-09 15:40:00,59.88,59.99,59.87,59.97,228600.0,40.4595,40.5339,40.4528,40.5203,228600.0
2009-11-09 15:45:00,59.98,60.02,59.96,59.99,322700.0,40.5271,40.5541,40.5136,40.5339,322700.0
2009-11-09 15:50:00,59.98,60.02,59.97,59.99,564700.0,40.5271,40.5541,40.5203,40.5339,564700.0
2009-11-09 15:55:00,60.0,60.02,59.95,60.0,727200.0,40.5406,40.5541,40.5068,40.5406,727200.0
2009-11-10 09:30:00,59.82,59.95,59.63,59.93,213100.0,40.419,40.5068,40.2906,40.4933,213100.0
2009-11-10 09:35:00,59.9,60.08,59.84,60.07,300900.0,40.473,40.5947,40.4325,40.5879,300900.0
2009-11-10 09:40:00,60.04,60.33,59.98,60.1,341900.0,40.5676,40.7636,40.5271,40.6082,341900.0
2009-11-10 09:45:00,60.08,60.16,59.93,60.06,145400.0,40.5947,40.6487,40.4933,40.5812,145400.0
2009-11-10 09:50:00,60.06,60.15,59.9,59.93,146800.0,40.5812,40.642,40.473,40.4933,146800.0
2009-11-10 09:55:00,59.92,59.93,59.82,59.85,192800.0,40.4866,40.4933,40.419,40.4393,192800.0
2009-11-10 10:00:00,59.87,59.87,59.62,59.63,212100.0,40.4528,40.4528,40.2839,40.2906,212100.0
2009-11-10 10:05:00,59.63,59.67,59.47,59.59,266400.0,40.2906,40.3176,40.1825,40.2636,266400.0
2009-11-10 10:10:00,59.59,59.93,59.53,59.76,176700.0,40.2636,40.4933,40.223,40.3785,176700.0
2009-11-10 10:15:00,59.78,59.85,59.64,59.73,117800.0,40.392,40.4393,40.2974,40.3582,117800.0
2009-11-10 10:20:00,59.72,59.86,59.7,59.85,85000.0,40.3514,40.446,40.3379,40.4393,85000.0
2009-11-10 10:25:00,59.86,60.0,59.86,60.0,172200.0,40.446,40.5406,40.446,40.5406,172200.0
2009-11-10 10:30:00,60.0,60.02,59.87,59.97,106700.0,40.5406,40.5541,40.4528,40.5203,106700.0
2009-11-10 10:35:00,59.97,59.98,59.75,59.75,92100.0,40.5203,40.5271,40.3717,40.3717,92100.0
2009-11-10 10:40:00,59.75,59.82,59.66,59.66,81000.0,40.3717,40.419,40.3109,40.3109,81000.0
2009-11-10 10:45:00,59.67,59.7,59.6,59.61,110700.0,40.3176,40.3379,40.2703,40.2771,110700.0
2009-11-10 10:50:00,59.61,59.63,59.44,59.5,160500.0,40.2771,40.2906,40.1622,40.2028,160500.0
2009-11-10 10:55:00,59.49,59.63,59.44,59.47,87000.0,40.196,40.2906,40.1622,40.1825,87000.0
2009-11-10 11:00:00,59.46,59.62,59.46,59.51,68500.0,40.1757,40.2839,40.1757,40.2095,68500.0
2009-11-10 11:05:00,59.51,59.53,59.34,59.46,144500.0,40.2095,40.223,40.0947,40.1757,144500.0
2009-11-10 11:10:00,59.48,59.5,59.31,59.43,73500.0,40.1893,40.2028,40.0744,40.1555,73500.0
2009-11-10 11:15:00,59.43,59.53,59.39,59.49,123000.0,40.1555,40.223,40.1285,40.196,123000.0
2009-11-10 11:20:00,59.51,59.75,59.51,59.67,90900.0,40.2095,40.3717,40.2095,40.3176,90900.0
2009-11-10 11:25:00,59.67,59.76,59.63,59.7,61700.0,40.3176,40.3785,40.2906,40.3379,61700.0
2009-11-10 11:30:00,59.69,59.7,59.63,59.67,52500.0,40.3312,40.3379,40.2906,40.3176,52500.0
2009-11-10 11:35:00,59.66,59.91,59.6,59.81,126800.0,40.3109,40.4798,40.2703,40.4122,126800.0
2009-11-10 11:40:00,59.81,59.87,59.71,59.77,70200.0,40.4122,40.4528,40.3447,40.3852,70200.0
2009-11-10 11:45:00,59.77,59.79,59.67,59.75,103700.0,40.3852,40.3987,40.3176,40.3717,103700.0
2009-11-10 11:50:00,59.75,59.75,59.6,59.62,46400.0,40.3717,40.3717,40.2703,40.2839,46400.0
2009-11-10 11:55:00,59.63,59.66,59.51,59.51,43600.0,40.2906,40.3109,40.2095,40.2095,43600.0
2009-11-10 12:00:00,59.52,59.53,59.43,59.47,96000.0,40.2163,40.223,40.1555,40.1825,96000.0
2009-11-10 12:05:00,59.48,59.57,59.46,59.57,55600.0,40.1893,40.2501,40.1757,40.2501,55600.0
2009-11-10 12:10:00,59.56,59.58,59.44,59.47,64300.0,40.2433,40.2568,40.1622,40.1825,64300.0
2009-11-10 12:15:00,59.48,59.56,59.37,59.38,65300.0,40.1893,40.2433,40.1149,40.1217,65300.0
2009-11-10 12:20:00,59.38,59.45,59.3,59.3,103000.0,40.1217,40.169,40.0676,40.0676,103000.0
2009-11-10 12:25:00,59.29,59.34,59.14,59.14,116300.0,40.0609,40.0947,39.9595,39.9595,116300.0
2009-11-10 12:30:00,59.14,59.26,59.07,59.2,136700.0,39.9595,40.0406,39.9122,40.0001,136700.0
2009-11-10 12:35:00,59.21,59.41,59.2,59.35,101800.0,40.0068,40.142,40.0001,40.1014,101800.0
2009-11-10 12:40:00,59.35,59.41,59.23,59.23,45800.0,40.1014,40.142,40.0203,40.0203,45800.0
2009-11-10 12:45:00,59.24,59.34,59.2,59.24,43100.0,40.0271,40.0947,40.0001,40.0271,43100.0
2009-11-10 12:50:00,59.24,59.31,59.23,59.29,38800.0,40.0271,40.0744,40.0203,40.0609,38800.0
2009-11-10 12:55:00,59.29,59.44,59.29,59.39,40800.0,40.0609,40.1622,40.0609,40.1285,40800.0
2009-11-10 13:00:00,59.39,59.45,59.32,59.41,49200.0,40.1285,40.169,40.0812,40.142,49200.0
2009-11-10 13:05:00,59.39,59.4,59.3,59.34,57500.0,40.1285,40.1352,40.0676,40.0947,57500.0
2009-11-10 13:10:00,59.34,59.42,59.28,59.3,45600.0,40.0947,40.1487,40.0541,40.0676,45600.0
2009-11-10 13:15:00,59.28,59.44,59.23,59.42,94700.0,40.0541,40.1622,40.0203,40.1487,94700.0
2009-11-10 13:20:00,59.43,59.43,59.33,59.37,33600.0,40.1555,40.1555,40.0879,40.1149,33600.0
2009-11-10 13:25:00,59.38,59.38,59.29,59.34,88000.0,40.1217,40.1217,40.0609,40.0947,88000.0
2009-11-10 13:30:00,59.34,59.47,59.33,59.45,70600.0,40.0947,40.1825,40.0879,40.169,70600.0
2009-11-10 13:35:00,59.46,59.57,59.38,59.38,96000.0,40.1757,40.2501,40.1217,40.1217,96000.0
2009-11-10 13:40:00,59.37,59.42,59.3,59.41,44700.0,40.1149,40.1487,40.0676,40.142,44700.0
2009-11-10 13:45:00,59.4,59.47,59.37,59.45,58000.0,40.1352,40.1825,40.1149,40.169,58000.0
2009-11-10 13:50:00,59.46,59.59,59.46,59.57,47500.0,40.1757,40.2636,40.1757,40.2501,47500.0
2009-11-10 13:55:00,59.57,59.63,59.45,59.61,88200.0,40.2501,40.2906,40.169,40.2771,88200.0
2009-11-10 14:00:00,59.61,59.63,59.51,59.59,80400.0,40.2771,40.2906,40.2095,40.2636,80400.0
2009-11-10 14:05:00,59.58,59.69,59.54,59.66,127300.0,40.2568,40.3312,40.2298,40.3109,127300.0
2009-11-10 14:10:00,59.66,59.66,59.56,59.56,40700.0,40.3109,40.3109,40.2433,40.2433,40700.0
2009-11-10 14:15:00,59.55,59.6,59.53,59.57,64000.0,40.2366,40.2703,40.223,40.2501,64000.0
2009-11-10 14:20:00,59.58,59.71,59.57,59.68,100900.0,40.2568,40.3447,40.2501,40.3244,100900.0
2009-11-10 14:25:00,59.67,59.75,59.64,59.68,49500.0,40.3176,40.3717,40.2974,40.3244,49500.0
2009-11-10 14:30:00,59.68,59.79,59.68,59.74,60600.0,40.3244,40.3987,40.3244,40.3649,60600.0
2009-11-10 14:35:00,59.75,59.77,59.7,59.71,63200.0,40.3717,40.3852,40.3379,40.3447,63200.0
2009-11-10 14:40:00,59.71,59.75,59.68,59.74,63700.0,40.3447,40.3717,40.3244,40.3649,63700.0
2009-11-10 14:45:00,59.74,59.76,59.67,59.73,50100.0,40.3649,40.3785,40.3176,40.3582,50100.0
2009-11-10 14:50:00,59.73,59.76,59.68,59.72,51000.0,40.3582,40.3785,40.3244,40.3514,51000.0
2009-11-10 14:55:00,59.71,59.75,59.67,59.73,126900.0,40.3447,40.3717,40.3176,40.3582,126900.0
2009-11-10 15:00:00,59.74,59.74,59.63,59.74,105000.0,40.3649,40.3649,40.2906,40.3649,105000.0
2009-11-10 15:05:00,59.74,59.79,59.72,59.79,127600.0,40.3649,40.3987,40.3514,40.3987,127600.0
2009-11-10 15:10:00,59.79,59.89,59.77,59.87,82500.0,40.3987,40.4663,40.3852,40.4528,82500.0
2009-11-10 15:15:00,59.85,59.99,59.8,59.95,122700.0,40.4393,40.5339,40.4055,40.5068,122700.0
2009-11-10 15:20:00,59.95,60.0,59.94,59.99,174800.0,40.5068,40.5406,40.5001,40.5339,174800.0
2009-11-10 15:25:00,59.99,60.01,59.96,60.0,264400.0,40.5339,40.5474,40.5136,40.5406,264400.0
2009-11-10 15:30:00,59.99,60.0,59.84,59.86,132200.0,40.5339,40.5406,40.4325,40.446,132200.0
2009-11-10 15:35:00,59.86,59.96,59.85,59.91,104000.0,40.446,40.5136,40.4393,40.4798,104000.0
2009-11-10 15:40:00,59.91,59.97,59.83,59.87,112500.0,40.4798,40.5203,40.4257,40.4528,112500.0
2009-11-10 15:45:00,59.88,59.91,59.82,59.89,120500.0,40.4595,40.4798,40.419,40.4663,120500.0
2009-11-10 15:50:00,59.9,59.97,59.84,59.92,292800.0,40.473,40.5203,40.4325,40.4866,292800.0
2009-11-10 15:55:00,59.93,60.01,59.92,59.99,364700.0,40.4933,40.5474,40.4866,40.5339,364700.0
2009-11-11 09:30:00,60.76,60.77,60.5,60.73,180400.0,41.0541,41.0609,40.8785,41.0339,180400.0
2009-11-11 09:35:00,60.77,60.82,60.63,60.7,153500.0,41.0609,41.0947,40.9663,41.0136,153500.0
2009-11-11 09:40:00,60.7,60.76,60.61,60.66,170000.0,41.0136,41.0541,40.9528,40.9866,170000.0
2009-11-11 09:45:00,60.66,60.7,60.5,60.58,209400.0,40.9866,41.0136,40.8785,40.9325,209400.0
2009-11-11 09:50:00,60.57,60.57,60.44,60.56,126500.0,40.9257,40.9257,40.8379,40.919,126500.0
2009-11-11 09:55:00,60.56,60.7,60.56,60.65,165000.0,40.919,41.0136,40.919,40.9798,165000.0
2009-11-11 10:00:00,60.65,60.75,60.57,60.6,239000.0,40.9798,41.0474,40.9257,40.946,239000.0
2009-11-11 10:05:00,60.61,60.69,60.59,60.65,115200.0,40.9528,41.0068,40.9393,40.9798,115200.0
2009-11-11 10:10:00,60.65,60.68,60.59,60.62,221000.0,40.9798,41.0001,40.9393,40.9595,221000.0
2009-11-11 10:15:00,60.63,60.67,60.59,60.63,160900.0,40.9663,40.9933,40.9393,40.9663,160900.0
2009-11-11 10:20:00,60.62,60.75,60.61,60.74,135500.0,40.9595,41.0474,40.9528,41.0406,135500.0
2009-11-11 10:25:00,60.75,60.75,60.66,60.7,101600.0,41.0474,41.0474,40.9866,41.0136,101600.0
2009-11-11 10:30:00,60.7,60.7,60.55,60.62,116100.0,41.0136,41.0136,40.9122,40.9595,116100.0
2009-11-11 10:35:00,60.63,60.67,60.53,60.61,95800.0,40.9663,40.9933,40.8987,40.9528,95800.0
2009-11-11 10:40:00,60.61,60.69,60.4,60.45,162400.0,40.9528,41.0068,40.8109,40.8447,162400.0
2009-11-11 10:45:00,60.45,60.49,60.27,60.33,141900.0,40.8447,40.8717,40.723,40.7636,141900.0
2009-11-11 10:50:00,60.32,60.33,60.03,60.15,204500.0,40.7568,40.7636,40.5609,40.642,204500.0
2009-11-11 10:55:00,60.16,60.33,60.15,60.33,156000.0,40.6487,40.7636,40.642,40.7636,156000.0
2009-11-11 11:00:00,60.33,60.38,60.26,60.31,77700.0,40.7636,40.7974,40.7163,40.7501,77700.0
2009-11-11 11:05:00,60.32,60.33,59.95,59.98,110700.0,40.7568,40.7636,40.5068,40.5271,110700.0
2009-11-11 11:10:00,59.99,60.26,59.94,60.06,152600.0,40.5339,40.7163,40.5001,40.5812,152600.0
2009-11-11 11:15:00,60.06,60.27,59.94,60.17,97400.0,40.5812,40.723,40.5001,40.6555,97400.0
2009-11-11 11:20:00,60.16,60.19,60.08,60.12,61500.0,40.6487,40.669,40.5947,40.6217,61500.0
2009-11-11 11:25:00,60.12,60.15,60.0,60.11,42900.0,40.6217,40.642,40.5406,40.6149,42900.0
2009-11-11 11:30:00,60.12,60.12,60.03,60.1,58700.0,40.6217,40.6217,40.5609,40.6082,58700.0
2009-11-11 11:35:00,60.11,60.2,60.08,60.12,51600.0,40.6149,40.6757,40.5947,40.6217,51600.0
2009-11-11 11:40:00,60.13,60.19,60.11,60.11,28100.0,40.6285,40.669,40.6149,40.6149,28100.0
2009-11-11 11:45:00,60.11,60.14,60.08,60.09,16500.0,40.6149,40.6352,40.5947,40.6014,16500.0
2009-11-11 11:50:00,60.08,60.12,59.96,60.01,87900.0,40.5947,40.6217,40.5136,40.5474,87900.0
2009-11-11 11:55:00,60.01,60.08,59.88,60.0,101000.0,40.5474,40.5947,40.4595,40.5406,101000.0
2009-11-11 12:00:00,60.01,60.06,59.9,59.91,43300.0,40.5474,40.5812,40.473,40.4798,43300.0
2009-11-11 12:05:00,59.92,59.93,59.85,59.87,111500.0,40.4866,40.4933,40.4393,40.4528,111500.0
2009-11-11 12:10:00,59.89,60.01,59.89,59.98,33300.0,40.4663,40.5474,40.4663,40.5271,33300.0
2009-11-11 12:15:00,59.99,60.0,59.87,59.87,48200.0,40.5339,40.5406,40.4528,40.4528,48200.0
2009-11-11 12:20:00,59.87,59.92,59.85,59.9,39800.0,40.4528,40.4866,40.4393,40.473,39800.0
2009-11-11 12:25:00,59.91,60.01,59.9,60.01,33900.0,40.4798,40.5474,40.473,40.5474,33900.0
2009-11-11 12:30:00,60.01,60.15,60.01,60.14,94300.0,40.5474,40.642,40.5474,40.6352,94300.0
2009-11-11 12:35:00,60.13,60.21,60.11,60.11,77400.0,40.6285,40.6825,40.6149,40.6149,77400.0
2009-11-11 12:40:00,60.15,60.17,60.08,60.12,27400.0,40.642,40.6555,40.5947,40.6217,27400.0
2009-11-11 12:45:00,60.12,60.16,60.04,60.08,114100.0,40.6217,40.6487,40.5676,40.5947,114100.0
2009-11-11 12:50:00,60.07,60.14,60.04,60.09,22900.0,40.5879,40.6352,40.5676,40.6014,22900.0
2009-11-11 12:55:00,60.09,60.09,59.89,59.89,46600.0,40.6014,40.6014,40.4663,40.4663,46600.0
2009-11-11 13:00:00,59.9,60.0,59.89,59.97,37900.0,40.473,40.5406,40.4663,40.5203,37900.0
2009-11-11 13:05:00,59.97,59.98,59.91,59.98,24600.0,40.5203,40.5271,40.4798,40.5271,24600.0
2009-11-11 13:10:00,59.98,59.98,59.86,59.91,31200.0,40.5271,40.5271,40.446,40.4798,31200.0
2009-11-11 13:15:00,59.91,59.94,59.85,59.88,33300.0,40.4798,40.5001,40.4393,40.4595,33300.0
2009-11-11 13:20:00,59.87,59.91,59.85,59.85,25100.0,40.4528,40.4798,40.4393,40.4393,25100.0
2009-11-11 13:25:00,59.85,59.85,59.68,59.71,92900.0,40.4393,40.4393,40.3244,40.3447,92900.0
2009-11-11 13:30:00,59.71,59.83,59.7,59.77,34900.0,40.3447,40.4257,40.3379,40.3852,34900.0
2009-11-11 13:35:00,59.77,59.8,59.65,59.67,45700.0,40.3852,40.4055,40.3041,40.3176,45700.0
2009-11-11 13:40:00,59.67,59.68,59.53,59.53,75600.0,40.3176,40.3244,40.223,40.223,75600.0
2009-11-11 13:45:00,59.54,59.63,59.47,59.55,110300.0,40.2298,40.2906,40.1825,40.2366,110300.0
2009-11-11 13:50:00,59.55,59.64,59.51,59.61,48800.0,40.2366,40.2974,40.2095,40.2771,48800.0
2009-11-11 13:55:00,59.6,59.74,59.57,59.7,71200.0,40.2703,40.3649,40.2501,40.3379,71200.0
2009-11-11 14:00:00,59.71,59.75,59.66,59.73,38800.0,40.3447,40.3717,40.3109,40.3582,38800.0
2009-11-11 14:05:00,59.72,59.89,59.7,59.82,55600.0,40.3514,40.4663,40.3379,40.419,55600.0
2009-11-11 14:10:00,59.83,59.88,59.78,59.87,59000.0,40.4257,40.4595,40.392,40.4528,59000.0
2009-11-11 14:15:00,59.87,59.92,59.81,59.87,100200.0,40.4528,40.4866,40.4122,40.4528,100200.0
2009-11-11 14:20:00,59.86,59.89,59.82,59.86,51100.0,40.446,40.4663,40.419,40.446,51100.0
2009-11-11 14:25:00,59.87,59.98,59.84,59.94,71600.0,40.4528,40.5271,40.4325,40.5001,71600.0
2009-11-11 14:30:00,59.93,60.08,59.9,60.02,88800.0,40.4933,40.5947,40.473,40.5541,88800.0
2009-11-11 14:35:00,60.03,60.05,59.96,59.99,66800.0,40.5609,40.5744,40.5136,40.5339,66800.0
2009-11-11 14:40:00,60.0,60.0,59.91,59.93,35600.0,40.5406,40.5406,40.4798,40.4933,35600.0
2009-11-11 14:45:00,59.93,60.0,59.92,60.0,35000.0,40.4933,40.5406,40.4866,40.5406,35000.0
2009-11-11 14:50:00,60.0,60.12,60.0,60.03,38600.0,40.5406,40.6217,40.5406,40.5609,38600.0
2009-11-11 14:55:00,60.03,60.04,59.96,59.97,102500.0,40.5609,40.5676,40.5136,40.5203,102500.0
2009-11-11 15:00:00,59.96,60.1,59.92,60.04,63200.0,40.5136,40.6082,40.4866,40.5676,63200.0
2009-11-11 15:05:00,60.03,60.04,59.96,59.96,85100.0,40.5609,40.5676,40.5136,40.5136,85100.0
2009-11-11 15:10:00,59.96,60.01,59.79,60.0,101200.0,40.5136,40.5474,40.3987,40.5406,101200.0
2009-11-11 15:15:00,60.01,60.03,59.89,59.99,60900.0,40.5474,40.5609,40.4663,40.5339,60900.0
2009-11-11 15:20:00,59.99,60.0,59.92,59.92,37300.0,40.5339,40.5406,40.4866,40.4866,37300.0
2009-11-11 15:25:00,59.91,60.06,59.91,60.03,74000.0,40.4798,40.5812,40.4798,40.5609,74000.0
2009-11-11 15:30:00,60.04,60.12,60.01,60.04,102300.0,40.5676,40.6217,40.5474,40.5676,102300.0
2009-11-11 15:35:00,60.03,60.11,59.99,60.05,65100.0,40.5609,40.6149,40.5339,40.5744,65100.0
2009-11-11 15:40:00,60.06,60.08,59.91,59.94,134600.0,40.5812,40.5947,40.4798,40.5001,134600.0
2009-11-11 15:45:00,59.94,60.05,59.92,60.04,161200.0,40.5001,40.5744,40.4866,40.5676,161200.0
2009-11-11 15:50:00,60.05,60.08,59.95,60.05,188000.0,40.5744,40.5947,40.5068,40.5744,188000.0
2009-11-11 15:55:00,60.05,60.12,60.03,60.1,259200.0,40.5744,40.6217,40.5609,40.6082,259200.0
2009-11-12 09:30:00,59.83,59.95,59.73,59.77,86000.0,40.4257,40.5068,40.3582,40.3852,86000.0
2009-11-12 09:35:00,59.75,59.85,59.53,59.6,74700.0,40.3717,40.4393,40.223,40.2703,74700.0
2009-11-12 09:40:00,59.59,59.7,59.47,59.5,121500.0,40.2636,40.3379,40.1825,40.2028,121500.0
2009-11-12 09:45:00,59.5,59.78,59.44,59.67,99200.0,40.2028,40.392,40.1622,40.3176,99200.0
2009-11-12 09:50:00,59.69,59.97,59.6,59.82,81300.0,40.3312,40.5203,40.2703,40.419,81300.0
2009-11-12 09:55:00,59.83,60.12,59.82,59.87,133200.0,40.4257,40.6217,40.419,40.4528,133200.0
2009-11-12 10:00:00,59.87,60.03,59.73,59.81,105000.0,40.4528,40.5609,40.3582,40.4122,105000.0
2009-11-12 10:05:00,59.8,59.86,59.5,59.56,172700.0,40.4055,40.446,40.2028,40.2433,172700.0
2009-11-12 10:10:00,59.58,59.63,59.38,59.51,185300.0,40.2568,40.2906,40.1217,40.2095,185300.0
2009-11-12 10:15:00,59.51,59.58,59.31,59.35,114700.0,40.2095,40.2568,40.0744,40.1014,114700.0
2009-11-12 10:20:00,59.34,59.59,59.31,59.53,141500.0,40.0947,40.2636,40.0744,40.223,141500.0
2009-11-12 10:25:00,59.53,59.63,59.49,59.5,93400.0,40.223,40.2906,40.196,40.2028,93400.0
2009-11-12 10:30:00,59.49,59.59,59.47,59.48,151500.0,40.196,40.2636,40.1825,40.1893,151500.0
2009-11-12 10:35:00,59.47,59.6,59.42,59.52,93300.0,40.1825,40.2703,40.1487,40.2163,93300.0
2009-11-12 10:40:00,59.51,59.68,59.47,59.66,74800.0,40.2095,40.3244,40.1825,40.3109,74800.0
2009-11-12 10:45:00,59.66,59.75,59.64,59.65,71100.0,40.3109,40.3717,40.2974,40.3041,71100.0
2009-11-12 10:50:00,59.67,59.8,59.63,59.66,80700.0,40.3176,40.4055,40.2906,40.3109,80700.0
2009-11-12 10:55:00,59.64,59.66,59.32,59.43,109600.0,40.2974,40.3109,40.0812,40.1555,109600.0
2009-11-12 11:00:00,59.42,59.43,59.25,59.36,106900.0,40.1487,40.1555,40.0339,40.1082,106900.0
2009-11-12 11:05:00,59.35,59.35,59.2,59.28,126400.0,40.1014,40.1014,40.0001,40.0541,126400.0
2009-11-12 11:10:00,59.28,59.32,59.07,59.1,139500.0,40.0541,40.0812,39.9122,39.9325,139500.0
2009-11-12 11:15:00,59.1,59.38,59.08,59.36,96500.0,39.9325,40.1217,39.919,40.1082,96500.0
2009-11-12 11:20:00,59.36,59.37,59.17,59.33,54100.0,40.1082,40.1149,39.9798,40.0879,54100.0
2009-11-12 11:25:00,59.35,59.35,59.25,59.33,47100.0,40.1014,40.1014,40.0339,40.0879,47100.0
2009-11-12 11:30:00,59.33,59.34,59.12,59.26,54900.0,40.0879,40.0947,39.946,40.0406,54900.0
2009-11-12 11:35:00,59.26,59.26,59.13,59.21,59700.0,40.0406,40.0406,39.9528,40.0068,59700.0
2009-11-12 11:40:00,59.2,59.25,59.15,59.24,94800.0,40.0001,40.0339,39.9663,40.0271,94800.0
2009-11-12 11:45:00,59.24,59.25,59.11,59.11,119000.0,40.0271,40.0339,39.9393,39.9393,119000.0
2009-11-12 11:50:00,59.12,59.12,59.0,59.0,137300.0,39.946,39.946,39.8649,39.8649,137300.0
2009-11-12 11:55:00,59.0,59.02,58.92,58.99,93600.0,39.8649,39.8784,39.8109,39.8582,93600.0
2009-11-12 12:00:00,58.99,59.03,58.93,58.94,86200.0,39.8582,39.8852,39.8176,39.8244,86200.0
2009-11-12 12:05:00,58.97,58.97,58.86,58.89,89600.0,39.8447,39.8447,39.7703,39.7906,89600.0
2009-11-12 12:10:00,58.88,58.94,58.82,58.92,85000.0,39.7839,39.8244,39.7433,39.8109,85000.0
2009-11-12 12:15:00,58.92,58.97,58.9,58.94,57400.0,39.8109,39.8447,39.7974,39.8244,57400.0
2009-11-12 12:20:00,58.93,58.97,58.84,58.84,34800.0,39.8176,39.8447,39.7568,39.7568,34800.0
2009-11-12 12:25:00,58.84,58.89,58.83,58.84,36900.0,39.7568,39.7906,39.7501,39.7568,36900.0
2009-11-12 12:30:00,58.83,58.83,58.69,58.71,103500.0,39.7501,39.7501,39.6555,39.669,103500.0
2009-11-12 12:35:00,58.72,58.83,58.72,58.8,50500.0,39.6757,39.7501,39.6757,39.7298,50500.0
2009-11-12 12:40:00,58.79,58.96,58.79,58.85,57700.0,39.723,39.8379,39.723,39.7636,57700.0
2009-11-12 12:45:00,58.86,58.92,58.85,58.92,21400.0,39.7703,39.8109,39.7636,39.8109,21400.0
2009-11-12 12:50:00,58.92,59.06,58.92,59.0,79400.0,39.8109,39.9055,39.8109,39.8649,79400.0
2009-11-12 12:55:00,59.01,59.11,58.99,59.04,171100.0,39.8717,39.9393,39.8582,39.892,171100.0
2009-11-12 13:00:00,59.02,59.05,58.88,59.01,76700.0,39.8784,39.8987,39.7839,39.8717,76700.0
2009-11-12 13:05:00,59.01,59.01,58.74,58.8,82300.0,39.8717,39.8717,39.6893,39.7298,82300.0
2009-11-12 13:10:00,58.81,58.84,58.7,58.73,59500.0,39.7366,39.7568,39.6622,39.6825,59500.0
2009-11-12 13:15:00,58.7,58.88,58.64,58.83,77300.0,39.6622,39.7839,39.6217,39.7501,77300.0
2009-11-12 13:20:00,58.84,58.85,58.73,58.75,33000.0,39.7568,39.7636,39.6825,39.696,33000.0
2009-11-12 13:25:00,58.74,58.78,58.71,58.75,34700.0,39.6893,39.7163,39.669,39.696,34700.0
2009-11-12 13:30:00,58.74,58.89,58.74,58.85,39000.0,39.6893,39.7906,39.6893,39.7636,39000.0
2009-11-12 13:35:00,58.85,58.85,58.81,58.82,32300.0,39.7636,39.7636,39.7366,39.7433,32300.0
2009-11-12 13:40:00,58.82,58.83,58.78,58.83,57500.0,39.7433,39.7501,39.7163,39.7501,57500.0
2009-11-12 13:45:00,58.82,58.95,58.82,58.92,45400.0,39.7433,39.8312,39.7433,39.8109,45400.0
2009-11-12 13:50:00,58.91,58.93,58.74,58.78,55900.0,39.8041,39.8176,39.6893,39.7163,55900.0
2009-11-12 13:55:00,58.76,58.78,58.69,58.77,36600.0,39.7028,39.7163,39.6555,39.7095,36600.0
2009-11-12 14:00:00,58.77,58.77,58.69,58.74,79000.0,39.7095,39.7095,39.6555,39.6893,79000.0
2009-11-12 14:05:00,58.73,58.85,58.7,58.77,46400.0,39.6825,39.7636,39.6622,39.7095,46400.0
2009-11-12 14:10:00,58.78,58.92,58.77,58.9,83200.0,39.7163,39.8109,39.7095,39.7974,83200.0
2009-11-12 14:15:00,58.88,58.92,58.82,58.82,35800.0,39.7839,39.8109,39.7433,39.7433,35800.0
2009-11-12 14:20:00,58.82,58.92,58.78,58.83,81900.0,39.7433,39.8109,39.7163,39.7501,81900.0
2009-11-12 14:25:00,58.83,58.9,58.81,58.84,59600.0,39.7501,39.7974,39.7366,39.7568,59600.0
2009-11-12 14:30:00,58.84,58.91,58.84,58.85,37300.0,39.7568,39.8041,39.7568,39.7636,37300.0
2009-11-12 14:35:00,58.85,58.91,58.78,58.81,45600.0,39.7636,39.8041,39.7163,39.7366,45600.0
2009-11-12 14:40:00,58.8,58.81,58.69,58.71,52500.0,39.7298,39.7366,39.6555,39.669,52500.0
2009-11-12 14:45:00,58.72,58.78,58.59,58.61,102100.0,39.6757,39.7163,39.5879,39.6014,102100.0
2009-11-12 14:50:00,58.61,58.69,58.59,58.59,50200.0,39.6014,39.6555,39.5879,39.5879,50200.0
2009-11-12 14:55:00,58.6,58.66,58.56,58.61,66600.0,39.5947,39.6352,39.5676,39.6014,66600.0
2009-11-12 15:00:00,58.61,58.69,58.46,58.5,142800.0,39.6014,39.6555,39.5001,39.5271,142800.0
2009-11-12 15:05:00,58.51,58.56,58.45,58.51,84900.0,39.5339,39.5676,39.4933,39.5339,84900.0
2009-11-12 15:10:00,58.51,58.55,58.45,58.47,62600.0,39.5339,39.5609,39.4933,39.5068,62600.0
2009-11-12 15:15:00,58.49,58.58,58.48,58.51,76900.0,39.5203,39.5812,39.5136,39.5339,76900.0
2009-11-12 15:20:00,58.53,58.56,58.4,58.43,124400.0,39.5474,39.5676,39.4595,39.4798,124400.0
2009-11-12 15:25:00,58.43,58.53,58.38,58.41,83500.0,39.4798,39.5474,39.446,39.4663,83500.0
2009-11-12 15:30:00,58.41,58.51,58.38,58.48,154100.0,39.4663,39.5339,39.446,39.5136,154100.0
2009-11-12 15:35:00,58.47,58.5,58.23,58.26,124700.0,39.5068,39.5271,39.3447,39.3649,124700.0
2009-11-12 15:40:00,58.27,58.31,58.18,58.28,187900.0,39.3717,39.3987,39.3109,39.3784,187900.0
2009-11-12 15:45:00,58.29,58.4,58.28,58.38,156700.0,39.3852,39.4595,39.3784,39.446,156700.0
2009-11-12 15:50:00,58.39,58.5,58.38,58.49,177200.0,39.4528,39.5271,39.446,39.5203,177200.0
2009-11-12 15:55:00,58.49,58.62,58.47,58.57,460700.0,39.5203,39.6082,39.5068,39.5744,460700.0
2009-11-13 09:30:00,58.85,59.05,58.64,58.67,133400.0,39.7636,39.8987,39.6217,39.642,133400.0
2009-11-13 09:35:00,58.67,58.92,58.62,58.85,121200.0,39.642,39.8109,39.6082,39.7636,121200.0
2009-11-13 09:40:00,58.87,58.99,58.73,58.83,107100.0,39.7771,39.8582,39.6825,39.7501,107100.0
2009-11-13 09:45:00,58.82,59.12,58.8,59.02,174700.0,39.7433,39.946,39.7298,39.8784,174700.0
2009-11-13 09:50:00,59.05,59.23,58.94,58.97,136900.0,39.8987,40.0203,39.8244,39.8447,136900.0
2009-11-13 09:55:00,58.97,59.0,58.65,58.81,252300.0,39.8447,39.8649,39.6284,39.7366,252300.0
2009-11-13 10:00:00,58.81,59.01,58.68,58.94,103800.0,39.7366,39.8717,39.6487,39.8244,103800.0
2009-11-13 10:05:00,58.94,59.17,58.83,59.0,92700.0,39.8244,39.9798,39.7501,39.8649,92700.0
2009-11-13 10:10:00,59.0,59.06,58.85,58.96,51100.0,39.8649,39.9055,39.7636,39.8379,51100.0
2009-11-13 10:15:00,58.93,59.06,58.83,58.88,77900.0,39.8176,39.9055,39.7501,39.7839,77900.0
2009-11-13 10:20:00,58.88,59.15,58.88,58.99,118300.0,39.7839,39.9663,39.7839,39.8582,118300.0
2009-11-13 10:25:00,58.99,59.0,58.83,58.85,73700.0,39.8582,39.8649,39.7501,39.7636,73700.0
2009-11-13 10:30:00,58.83,58.92,58.67,58.77,75100.0,39.7501,39.8109,39.642,39.7095,75100.0
2009-11-13 10:35:00,58.76,58.91,58.74,58.83,89100.0,39.7028,39.8041,39.6893,39.7501,89100.0
2009-11-13 10:40:00,58.81,58.95,58.76,58.88,95900.0,39.7366,39.8312,39.7028,39.7839,95900.0
2009-11-13 10:45:00,58.88,59.02,58.86,58.86,83700.0,39.7839,39.8784,39.7703,39.7703,83700.0
2009-11-13 10:50:00,58.86,59.04,58.85,58.97,103200.0,39.7703,39.892,39.7636,39.8447,103200.0
2009-11-13 10:55:00,58.96,59.05,58.87,58.87,114900.0,39.8379,39.8987,39.7771,39.7771,114900.0
2009-11-13 11:00:00,58.87,59.0,58.85,58.97,78000.0,39.7771,39.8649,39.7636,39.8447,78000.0
2009-11-13 11:05:00,58.97,58.98,58.88,58.88,27300.0,39.8447,39.8514,39.7839,39.7839,27300.0
2009-11-13 11:10:00,58.88,58.91,58.83,58.85,37800.0,39.7839,39.8041,39.7501,39.7636,37800.0
2009-11-13 11:15:00,58.84,58.91,58.8,58.91,17600.0,39.7568,39.8041,39.7298,39.8041,17600.0
2009-11-13 11:20:00,58.91,58.91,58.81,58.85,29700.0,39.8041,39.8041,39.7366,39.7636,29700.0
2009-11-13 11:25:00,58.85,58.94,58.85,58.85,33300.0,39.7636,39.8244,39.7636,39.7636,33300.0
2009-11-13 11:30:00,58.85,58.87,58.81,58.85,19200.0,39.7636,39.7771,39.7366,39.7636,19200.0
2009-11-13 11:35:00,58.85,58.99,58.83,58.95,53700.0,39.7636,39.8582,39.7501,39.8312,53700.0
2009-11-13 11:40:00,58.95,58.96,58.79,58.83,61400.0,39.8312,39.8379,39.723,39.7501,61400.0
2009-11-13 11:45:00,58.83,58.88,58.77,58.88,26000.0,39.7501,39.7839,39.7095,39.7839,26000.0
2009-11-13 11:50:00,58.88,58.93,58.85,58.9,26500.0,39.7839,39.8176,39.7636,39.7974,26500.0
2009-11-13 11:55:00,58.91,58.98,58.8,58.8,39500.0,39.8041,39.8514,39.7298,39.7298,39500.0
2009-11-13 12:00:00,58.82,58.95,58.8,58.92,50400.0,39.7433,39.8312,39.7298,39.8109,50400.0
2009-11-13 12:05:00,58.92,58.92,58.82,58.83,23100.0,39.8109,39.8109,39.7433,39.7501,23100.0
2009-11-13 12:10:00,58.82,58.93,58.8,58.87,46800.0,39.7433,39.8176,39.7298,39.7771,46800.0
2009-11-13 12:15:00,58.87,59.01,58.87,59.01,65600.0,39.7771,39.8717,39.7771,39.8717,65600.0
2009-11-13 12:20:00,59.0,59.08,58.97,59.04,86300.0,39.8649,39.919,39.8447,39.892,86300.0
2009-11-13 12:25:00,59.04,59.2,59.03,59.15,130200.0,39.892,40.0001,39.8852,39.9663,130200.0
2009-11-13 12:30:00,59.15,59.2,59.13,59.16,65100.0,39.9663,40.0001,39.9528,39.973,65100.0
2009-11-13 12:35:00,59.14,59.25,59.11,59.12,67500.0,39.9595,40.0339,39.9393,39.946,67500.0
2009-11-13 12:40:00,59.11,59.13,59.04,59.04,59000.0,39.9393,39.9528,39.892,39.892,59000.0
2009-11-13 12:45:00,59.04,59.13,58.99,59.01,68300.0,39.892,39.9528,39.8582,39.8717,68300.0
2009-11-13 12:50:00,59.01,59.14,59.0,59.07,47800.0,39.8717,39.9595,39.8649,39.9122,47800.0
2009-11-13 12:55:00,59.07,59.1,59.04,59.06,23100.0,39.9122,39.9325,39.892,39.9055,23100.0
2009-11-13 13:00:00,59.06,59.08,59.02,59.04,20200.0,39.9055,39.919,39.8784,39.892,20200.0
2009-11-13 13:05:00,59.05,59.08,58.99,59.0,35300.0,39.8987,39.919,39.8582,39.8649,35300.0
2009-11-13 13:10:00,59.0,59.01,58.95,58.95,52100.0,39.8649,39.8717,39.8312,39.8312,52100.0
2009-11-13 13:15:00,58.95,58.97,58.88,58.9,50000.0,39.8312,39.8447,39.7839,39.7974,50000.0
2009-11-13 13:20:00,58.91,59.0,58.89,58.93,79400.0,39.8041,39.8649,39.7906,39.8176,79400.0
2009-11-13 13:25:00,58.93,58.95,58.88,58.94,32300.0,39.8176,39.8312,39.7839,39.8244,32300.0
2009-11-13 13:30:00,58.94,58.97,58.88,58.88,29700.0,39.8244,39.8447,39.7839,39.7839,29700.0
2009-11-13 13:35:00,58.88,58.94,58.86,58.94,23800.0,39.7839,39.8244,39.7703,39.8244,23800.0
2009-11-13 13:40:00,58.92,58.95,58.9,58.93,27900.0,39.8109,39.8312,39.7974,39.8176,27900.0
2009-11-13 13:45:00,58.91,58.93,58.76,58.76,69400.0,39.8041,39.8176,39.7028,39.7028,69400.0
2009-11-13 13:50:00,58.76,58.79,58.72,58.75,46500.0,39.7028,39.723,39.6757,39.696,46500.0
2009-11-13 13:55:00,58.74,58.76,58.59,58.69,98500.0,39.6893,39.7028,39.5879,39.6555,98500.0
2009-11-13 14:00:00,58.69,58.85,58.67,58.84,48400.0,39.6555,39.7636,39.642,39.7568,48400.0
2009-11-13 14:05:00,58.84,58.85,58.76,58.79,58600.0,39.7568,39.7636,39.7028,39.723,58600.0
2009-11-13 14:10:00,58.78,58.8,58.74,58.78,58100.0,39.7163,39.7298,39.6893,39.7163,58100.0
2009-11-13 14:15:00,58.78,58.8,58.69,58.7,36500.0,39.7163,39.7298,39.6555,39.6622,36500.0
2009-11-13 14:20:00,58.7,58.71,58.65,58.69,48600.0,39.6622,39.669,39.6284,39.6555,48600.0
2009-11-13 14:25:00,58.7,58.74,58.65,58.65,43200.0,39.6622,39.6893,39.6284,39.6284,43200.0
2009-11-13 14:30:00,58.65,58.67,58.42,58.43,94200.0,39.6284,39.642,39.473,39.4798,94200.0
2009-11-13 14:35:00,58.45,58.51,58.34,58.36,118100.0,39.4933,39.5339,39.419,39.4325,118100.0
2009-11-13 14:40:00,58.36,58.52,58.32,58.49,60900.0,39.4325,39.5406,39.4055,39.5203,60900.0
2009-11-13 14:45:00,58.48,58.53,58.4,58.47,72500.0,39.5136,39.5474,39.4595,39.5068,72500.0
2009-11-13 14:50:00,58.49,58.55,58.4,58.42,60100.0,39.5203,39.5609,39.4595,39.473,60100.0
2009-11-13 14:55:00,58.41,58.42,58.25,58.26,83000.0,39.4663,39.473,39.3582,39.3649,83000.0
2009-11-13 15:00:00,58.27,58.34,58.2,58.31,69400.0,39.3717,39.419,39.3244,39.3987,69400.0
2009-11-13 15:05:00,58.31,58.47,58.31,58.44,53900.0,39.3987,39.5068,39.3987,39.4866,53900.0
2009-11-13 15:10:00,58.46,58.52,58.4,58.44,89900.0,39.5001,39.5406,39.4595,39.4866,89900.0
2009-11-13 15:15:00,58.43,58.48,58.36,58.44,57700.0,39.4798,39.5136,39.4325,39.4866,57700.0
2009-11-13 15:20:00,58.44,58.49,58.38,58.44,65500.0,39.4866,39.5203,39.446,39.4866,65500.0
2009-11-13 15:25:00,58.44,58.56,58.42,58.5,48300.0,39.4866,39.5676,39.473,39.5271,48300.0
2009-11-13 15:30:00,58.51,58.57,58.44,58.55,94000.0,39.5339,39.5744,39.4866,39.5609,94000.0
2009-11-13 15:35:00,58.55,58.6,58.5,58.56,128800.0,39.5609,39.5947,39.5271,39.5676,128800.0
2009-11-13 15:40:00,58.56,58.74,58.56,58.73,95200.0,39.5676,39.6893,39.5676,39.6825,95200.0
2009-11-13 15:45:00,58.74,58.76,58.62,58.7,125800.0,39.6893,39.7028,39.6082,39.6622,125800.0
2009-11-13 15:50:00,58.7,58.76,58.58,58.71,198500.0,39.6622,39.7028,39.5812,39.669,198500.0
2009-11-13 15:55:00,58.71,58.81,58.69,58.73,249100.0,39.669,39.7366,39.6555,39.6825,249100.0
2009-11-16 09:30:00,59.59,59.69,59.25,59.61,258900.0,40.2636,40.3312,40.0339,40.2771,258900.0
2009-11-16 09:35:00,59.68,59.88,59.57,59.76,186400.0,40.3244,40.4595,40.2501,40.3785,186400.0
2009-11-16 09:40:00,59.8,59.95,59.76,59.91,162600.0,40.4055,40.5068,40.3785,40.4798,162600.0
2009-11-16 09:45:00,59.91,59.95,59.81,59.85,96200.0,40.4798,40.5068,40.4122,40.4393,96200.0
2009-11-16 09:50:00,59.85,59.97,59.81,59.96,119400.0,40.4393,40.5203,40.4122,40.5136,119400.0
2009-11-16 09:55:00,59.97,60.1,59.87,59.9,224200.0,40.5203,40.6082,40.4528,40.473,224200.0
2009-11-16 10:00:00,59.91,59.97,59.83,59.85,100400.0,40.4798,40.5203,40.4257,40.4393,100400.0
2009-11-16 10:05:00,59.86,60.01,59.84,59.97,89300.0,40.446,40.5474,40.4325,40.5203,89300.0
2009-11-16 10:10:00,59.96,60.09,59.96,60.03,85800.0,40.5136,40.6014,40.5136,40.5609,85800.0
2009-11-16 10:15:00,60.04,60.1,59.94,60.03,119700.0,40.5676,40.6082,40.5001,40.5609,119700.0
2009-11-16 10:20:00,60.02,60.03,59.95,60.0,121300.0,40.5541,40.5609,40.5068,40.5406,121300.0
2009-11-16 10:25:00,60.0,60.09,59.96,59.98,129400.0,40.5406,40.6014,40.5136,40.5271,129400.0
2009-11-16 10:30:00,59.98,60.05,59.95,59.98,78200.0,40.5271,40.5744,40.5068,40.5271,78200.0
2009-11-16 10:35:00,59.98,60.01,59.9,59.98,111500.0,40.5271,40.5474,40.473,40.5271,111500.0
2009-11-16 10:40:00,59.97,60.01,59.94,59.95,52600.0,40.5203,40.5474,40.5001,40.5068,52600.0
2009-11-16 10:45:00,59.94,59.97,59.88,59.9,45100.0,40.5001,40.5203,40.4595,40.473,45100.0
2009-11-16 10:50:00,59.91,60.04,59.87,59.99,73400.0,40.4798,40.5676,40.4528,40.5339,73400.0
2009-11-16 10:55:00,59.99,60.05,59.96,59.97,83500.0,40.5339,40.5744,40.5136,40.5203,83500.0
2009-11-16 11:00:00,59.98,60.0,59.9,59.94,66700.0,40.5271,40.5406,40.473,40.5001,66700.0
2009-11-16 11:05:00,59.92,59.95,59.85,59.9,52400.0,40.4866,40.5068,40.4393,40.473,52400.0
2009-11-16 11:10:00,59.89,59.9,59.81,59.85,75100.0,40.4663,40.473,40.4122,40.4393,75100.0
2009-11-16 11:15:00,59.84,59.95,59.81,59.94,40200.0,40.4325,40.5068,40.4122,40.5001,40200.0
2009-11-16 11:20:00,59.92,60.0,59.9,59.95,88700.0,40.4866,40.5406,40.473,40.5068,88700.0
2009-11-16 11:25:00,59.94,60.04,59.92,59.99,69100.0,40.5001,40.5676,40.4866,40.5339,69100.0
2009-11-16 11:30:00,60.0,60.19,59.99,59.99,273300.0,40.5406,40.669,40.5339,40.5339,273300.0
2009-11-16 11:35:00,60.0,60.09,59.96,60.02,81700.0,40.5406,40.6014,40.5136,40.5541,81700.0
2009-11-16 11:40:00,60.01,60.12,60.01,60.09,71700.0,40.5474,40.6217,40.5474,40.6014,71700.0
2009-11-16 11:45:00,60.14,60.14,60.04,60.12,27000.0,40.6352,40.6352,40.5676,40.6217,27000.0
2009-11-16 11:50:00,60.14,60.24,60.11,60.19,87200.0,40.6352,40.7028,40.6149,40.669,87200.0
2009-11-16 11:55:00,60.2,60.25,60.17,60.24,68200.0,40.6757,40.7095,40.6555,40.7028,68200.0
2009-11-16 12:00:00,60.23,60.26,60.19,60.22,66100.0,40.696,40.7163,40.669,40.6893,66100.0
2009-11-16 12:05:00,60.21,60.26,60.16,60.25,39000.0,40.6825,40.7163,40.6487,40.7095,39000.0
2009-11-16 12:10:00,60.25,60.4,60.25,60.39,100200.0,40.7095,40.8109,40.7095,40.8041,100200.0
2009-11-16 12:15:00,60.4,60.41,60.1,60.18,178200.0,40.8109,40.8176,40.6082,40.6622,178200.0
2009-11-16 12:20:00,60.2,60.25,59.95,59.97,155600.0,40.6757,40.7095,40.5068,40.5203,155600.0
2009-11-16 12:25:00,59.97,60.18,59.93,60.12,101500.0,40.5203,40.6622,40.4933,40.6217,101500.0
2009-11-16 12:30:00,60.13,60.17,60.06,60.14,28700.0,40.6285,40.6555,40.5812,40.6352,28700.0
2009-11-16 12:35:00,60.15,60.3,60.13,60.17,41600.0,40.642,40.7433,40.6285,40.6555,41600.0
2009-11-16 12:40:00,60.16,60.23,60.1,60.21,57800.0,40.6487,40.696,40.6082,40.6825,57800.0
2009-11-16 12:45:00,60.22,60.3,60.18,60.28,32400.0,40.6893,40.7433,40.6622,40.7298,32400.0
2009-11-16 12:50:00,60.29,60.3,60.22,60.22,32200.0,40.7366,40.7433,40.6893,40.6893,32200.0
2009-11-16 12:55:00,60.23,60.38,60.23,60.35,49000.0,40.696,40.7974,40.696,40.7771,49000.0
2009-11-16 13:00:00,60.35,60.48,60.33,60.42,87400.0,40.7771,40.8649,40.7636,40.8244,87400.0
2009-11-16 13:05:00,60.42,60.5,60.36,60.45,86500.0,40.8244,40.8785,40.7839,40.8447,86500.0
2009-11-16 13:10:00,60.44,60.48,60.38,60.38,48200.0,40.8379,40.8649,40.7974,40.7974,48200.0
2009-11-16 13:15:00,60.41,60.41,60.31,60.32,53200.0,40.8176,40.8176,40.7501,40.7568,53200.0
2009-11-16 13:20:00,60.32,60.39,60.3,60.38,50600.0,40.7568,40.8041,40.7433,40.7974,50600.0
2009-11-16 13:25:00,60.37,60.47,60.36,60.47,47200.0,40.7906,40.8582,40.7839,40.8582,47200.0
2009-11-16 13:30:00,60.46,60.58,60.44,60.57,119900.0,40.8514,40.9325,40.8379,40.9257,119900.0
2009-11-16 13:35:00,60.56,60.65,60.54,60.65,117800.0,40.919,40.9798,40.9055,40.9798,117800.0
2009-11-16 13:40:00,60.64,60.74,60.64,60.73,108800.0,40.973,41.0406,40.973,41.0339,108800.0
2009-11-16 13:45:00,60.73,60.75,60.63,60.75,87400.0,41.0339,41.0474,40.9663,41.0474,87400.0
2009-11-16 13:50:00,60.74,60.82,60.72,60.79,74200.0,41.0406,41.0947,41.0271,41.0744,74200.0
2009-11-16 13:55:00,60.8,60.8,60.75,60.79,42000.0,41.0812,41.0812,41.0474,41.0744,42000.0
2009-11-16 14:00:00,60.78,60.9,60.78,60.85,133200.0,41.0676,41.1487,41.0676,41.1149,133200.0
2009-11-16 14:05:00,60.83,60.9,60.82,60.85,76300.0,41.1014,41.1487,41.0947,41.1149,76300.0
2009-11-16 14:10:00,60.84,60.85,60.78,60.83,51400.0,41.1082,41.1149,41.0676,41.1014,51400.0
2009-11-16 14:15:00,60.84,60.88,60.79,60.83,46400.0,41.1082,41.1352,41.0744,41.1014,46400.0
2009-11-16 14:20:00,60.82,60.85,60.81,60.82,37000.0,41.0947,41.1149,41.0879,41.0947,37000.0
2009-11-16 14:25:00,60.83,60.87,60.77,60.78,48700.0,41.1014,41.1285,41.0609,41.0676,48700.0
2009-11-16 14:30:00,60.78,60.88,60.78,60.8,49300.0,41.0676,41.1352,41.0676,41.0812,49300.0
2009-11-16 14:35:00,60.8,60.81,60.73,60.73,51300.0,41.0812,41.0879,41.0339,41.0339,51300.0
2009-11-16 14:40:00,60.73,60.8,60.73,60.77,41900.0,41.0339,41.0812,41.0339,41.0609,41900.0
2009-11-16 14:45:00,60.76,60.85,60.66,60.66,69600.0,41.0541,41.1149,40.9866,40.9866,69600.0
2009-11-16 14:50:00,60.65,60.66,60.55,60.57,111900.0,40.9798,40.9866,40.9122,40.9257,111900.0
2009-11-16 14:55:00,60.56,60.6,60.48,60.57,71100.0,40.919,40.946,40.8649,40.9257,71100.0
2009-11-16 15:00:00,60.57,60.62,60.52,60.52,73000.0,40.9257,40.9595,40.892,40.892,73000.0
2009-11-16 15:05:00,60.54,60.6,60.5,60.5,58900.0,40.9055,40.946,40.8785,40.8785,58900.0
2009-11-16 15:10:00,60.5,60.53,60.26,60.26,124500.0,40.8785,40.8987,40.7163,40.7163,124500.0
2009-11-16 15:15:00,60.26,60.3,60.06,60.06,219800.0,40.7163,40.7433,40.5812,40.5812,219800.0
2009-11-16 15:20:00,60.06,60.12,59.98,60.05,204400.0,40.5812,40.6217,40.5271,40.5744,204400.0
2009-11-16 15:25:00,60.06,60.13,60.01,60.01,90000.0,40.5812,40.6285,40.5474,40.5474,90000.0
2009-11-16 15:30:00,60.02,60.17,59.98,60.06,124300.0,40.5541,40.6555,40.5271,40.5812,124300.0
2009-11-16 15:35:00,60.07,60.34,60.03,60.34,151300.0,40.5879,40.7703,40.5609,40.7703,151300.0
2009-11-16 15:40:00,60.34,60.38,60.14,60.26,138100.0,40.7703,40.7974,40.6352,40.7163,138100.0
2009-11-16 15:45:00,60.26,60.33,60.21,60.3,134100.0,40.7163,40.7636,40.6825,40.7433,134100.0
2009-11-16 15:50:00,60.3,60.43,60.3,60.34,246900.0,40.7433,40.8312,40.7433,40.7703,246900.0
2009-11-16 15:55:00,60.34,60.38,60.28,60.36,317900.0,40.7703,40.7974,40.7298,40.7839,317900.0
2009-11-17 09:30:00,60.05,60.17,59.6,59.7,212700.0,40.5744,40.6555,40.2703,40.3379,212700.0
2009-11-17 09:35:00,59.69,59.79,59.44,59.44,172000.0,40.3312,40.3987,40.1622,40.1622,172000.0
2009-11-17 09:40:00,59.43,59.8,59.32,59.67,212600.0,40.1555,40.4055,40.0812,40.3176,212600.0
2009-11-17 09:45:00,59.68,60.0,59.68,59.84,210500.0,40.3244,40.5406,40.3244,40.4325,210500.0
2009-11-17 09:50:00,59.85,60.0,59.83,59.89,141300.0,40.4393,40.5406,40.4257,40.4663,141300.0
2009-11-17 09:55:00,59.84,59.96,59.81,59.84,113900.0,40.4325,40.5136,40.4122,40.4325,113900.0
2009-11-17 10:00:00,59.83,59.96,59.72,59.72,108800.0,40.4257,40.5136,40.3514,40.3514,108800.0
2009-11-17 10:05:00,59.74,59.84,59.67,59.78,116100.0,40.3649,40.4325,40.3176,40.392,116100.0
2009-11-17 10:10:00,59.79,59.93,59.68,59.78,82200.0,40.3987,40.4933,40.3244,40.392,82200.0
2009-11-17 10:15:00,59.79,59.93,59.73,59.81,90400.0,40.3987,40.4933,40.3582,40.4122,90400.0
2009-11-17 10:20:00,59.81,59.83,59.72,59.78,113000.0,40.4122,40.4257,40.3514,40.392,113000.0
2009-11-17 10:25:00,59.77,59.82,59.73,59.76,85400.0,40.3852,40.419,40.3582,40.3785,85400.0
2009-11-17 10:30:00,59.77,59.78,59.58,59.74,113200.0,40.3852,40.392,40.2568,40.3649,113200.0
2009-11-17 10:35:00,59.74,59.75,59.56,59.57,68500.0,40.3649,40.3717,40.2433,40.2501,68500.0
2009-11-17 10:40:00,59.57,59.59,59.5,59.52,69900.0,40.2501,40.2636,40.2028,40.2163,69900.0
2009-11-17 10:45:00,59.52,59.63,59.51,59.52,51800.0,40.2163,40.2906,40.2095,40.2163,51800.0
2009-11-17 10:50:00,59.52,59.67,59.42,59.64,79800.0,40.2163,40.3176,40.1487,40.2974,79800.0
2009-11-17 10:55:00,59.64,59.67,59.51,59.52,41700.0,40.2974,40.3176,40.2095,40.2163,41700.0
2009-11-17 11:00:00,59.54,59.54,59.41,59.42,63600.0,40.2298,40.2298,40.142,40.1487,63600.0
2009-11-17 11:05:00,59.42,59.55,59.37,59.48,95000.0,40.1487,40.2366,40.1149,40.1893,95000.0
2009-11-17 11:10:00,59.49,59.56,59.36,59.41,69500.0,40.196,40.2433,40.1082,40.142,69500.0
2009-11-17 11:15:00,59.41,59.41,59.25,59.27,111100.0,40.142,40.142,40.0339,40.0474,111100.0
2009-11-17 11:20:00,59.27,59.38,59.24,59.32,57000.0,40.0474,40.1217,40.0271,40.0812,57000.0
2009-11-17 11:25:00,59.31,59.4,59.29,59.37,50500.0,40.0744,40.1352,40.0609,40.1149,50500.0
2009-11-17 11:30:00,59.36,59.5,59.15,59.2,406000.0,40.1082,40.2028,39.9663,40.0001,406000.0
2009-11-17 11:35:00,59.2,59.38,59.18,59.36,72800.0,40.0001,40.1217,39.9866,40.1082,72800.0
2009-11-17 11:40:00,59.34,59.4,59.28,59.38,39400.0,40.0947,40.1352,40.0541,40.1217,39400.0
2009-11-17 11:45:00,59.34,59.35,59.05,59.06,163000.0,40.0947,40.1014,39.8987,39.9055,163000.0
2009-11-17 11:50:00,59.06,59.25,59.05,59.22,100800.0,39.9055,40.0339,39.8987,40.0136,100800.0
2009-11-17 11:55:00,59.21,59.26,59.14,59.19,47800.0,40.0068,40.0406,39.9595,39.9933,47800.0
2009-11-17 12:00:00,59.19,59.19,59.06,59.09,59300.0,39.9933,39.9933,39.9055,39.9257,59300.0
2009-11-17 12:05:00,59.09,59.2,59.07,59.17,51400.0,39.9257,40.0001,39.9122,39.9798,51400.0
2009-11-17 12:10:00,59.15,59.34,59.15,59.21,138300.0,39.9663,40.0947,39.9663,40.0068,138300.0
2009-11-17 12:15:00,59.22,59.25,59.21,59.22,35200.0,40.0136,40.0339,40.0068,40.0136,35200.0
2009-11-17 12:20:00,59.24,59.45,59.22,59.38,123300.0,40.0271,40.169,40.0136,40.1217,123300.0
2009-11-17 12:25:00,59.38,59.39,59.22,59.28,63700.0,40.1217,40.1285,40.0136,40.0541,63700.0
2009-11-17 12:30:00,59.27,59.45,59.25,59.44,58300.0,40.0474,40.169,40.0339,40.1622,58300.0
2009-11-17 12:35:00,59.44,59.44,59.21,59.4,52300.0,40.1622,40.1622,40.0068,40.1352,52300.0
2009-11-17 12:40:00,59.4,59.42,59.35,59.42,61100.0,40.1352,40.1487,40.1014,40.1487,61100.0
2009-11-17 12:45:00,59.43,59.46,59.36,59.41,53000.0,40.1555,40.1757,40.1082,40.142,53000.0
2009-11-17 12:50:00,59.41,59.45,59.39,59.4,51200.0,40.142,40.169,40.1285,40.1352,51200.0
2009-11-17 12:55:00,59.4,59.45,59.4,59.43,50800.0,40.1352,40.169,40.1352,40.1555,50800.0
2009-11-17 13:00:00,59.41,59.48,59.3,59.3,94300.0,40.142,40.1893,40.0676,40.0676,94300.0
2009-11-17 13:05:00,59.32,59.34,59.23,59.26,82900.0,40.0812,40.0947,40.0203,40.0406,82900.0
2009-11-17 13:10:00,59.26,59.49,59.25,59.41,109000.0,40.0406,40.196,40.0339,40.142,109000.0
2009-11-17 13:15:00,59.41,59.57,59.41,59.54,51500.0,40.142,40.2501,40.142,40.2298,51500.0
2009-11-17 13:20:00,59.54,59.6,59.46,59.46,71800.0,40.2298,40.2703,40.1757,40.1757,71800.0
2009-11-17 13:25:00,59.46,59.47,59.37,59.44,57200.0,40.1757,40.1825,40.1149,40.1622,57200.0
2009-11-17 13:30:00,59.45,59.51,59.45,59.48,28200.0,40.169,40.2095,40.169,40.1893,28200.0
2009-11-17 13:35:00,59.48,59.6,59.48,59.59,59200.0,40.1893,40.2703,40.1893,40.2636,59200.0
2009-11-17 13:40:00,59.58,59.73,59.57,59.72,81200.0,40.2568,40.3582,40.2501,40.3514,81200.0
2009-11-17 13:45:00,59.72,59.73,59.6,59.71,52300.0,40.3514,40.3582,40.2703,40.3447,52300.0
2009-11-17 13:50:00,59.72,59.75,59.65,59.68,27300.0,40.3514,40.3717,40.3041,40.3244,27300.0
2009-11-17 13:55:00,59.68,59.69,59.57,59.61,39800.0,40.3244,40.3312,40.2501,40.2771,39800.0
2009-11-17 14:00:00,59.61,59.64,59.55,59.6,38600.0,40.2771,40.2974,40.2366,40.2703,38600.0
2009-11-17 14:05:00,59.59,59.59,59.5,59.51,36700.0,40.2636,40.2636,40.2028,40.2095,36700.0
2009-11-17 14:10:00,59.51,59.58,59.48,59.48,67100.0,40.2095,40.2568,40.1893,40.1893,67100.0
2009-11-17 14:15:00,59.49,59.56,59.47,59.56,51400.0,40.196,40.2433,40.1825,40.2433,51400.0
2009-11-17 14:20:00,59.55,59.59,59.52,59.53,28500.0,40.2366,40.2636,40.2163,40.223,28500.0
2009-11-17 14:25:00,59.53,59.56,59.49,59.49,32200.0,40.223,40.2433,40.196,40.196,32200.0
2009-11-17 14:30:00,59.48,59.5,59.45,59.5,32700.0,40.1893,40.2028,40.169,40.2028,32700.0
2009-11-17 14:35:00,59.5,59.55,59.5,59.54,26600.0,40.2028,40.2366,40.2028,40.2298,26600.0
2009-11-17 14:40:00,59.54,59.65,59.53,59.63,49700.0,40.2298,40.3041,40.223,40.2906,49700.0
2009-11-17 14:45:00,59.63,59.63,59.51,59.52,28200.0,40.2906,40.2906,40.2095,40.2163,28200.0
2009-11-17 14:50:00,59.52,59.61,59.45,59.6,79300.0,40.2163,40.2771,40.169,40.2703,79300.0
2009-11-17 14:55:00,59.59,59.71,59.58,59.71,51500.0,40.2636,40.3447,40.2568,40.3447,51500.0
2009-11-17 15:00:00,59.71,59.76,59.64,59.71,65100.0,40.3447,40.3785,40.2974,40.3447,65100.0
2009-11-17 15:05:00,59.72,59.76,59.69,59.74,85700.0,40.3514,40.3785,40.3312,40.3649,85700.0
2009-11-17 15:10:00,59.74,59.79,59.72,59.79,44100.0,40.3649,40.3987,40.3514,40.3987,44100.0
2009-11-17 15:15:00,59.79,59.81,59.73,59.77,44600.0,40.3987,40.4122,40.3582,40.3852,44600.0
2009-11-17 15:20:00,59.77,59.89,59.76,59.85,69100.0,40.3852,40.4663,40.3785,40.4393,69100.0
2009-11-17 15:25:00,59.85,59.9,59.74,59.75,79900.0,40.4393,40.473,40.3649,40.3717,79900.0
2009-11-17 15:30:00,59.75,59.76,59.7,59.72,108000.0,40.3717,40.3785,40.3379,40.3514,108000.0
2009-11-17 15:35:00,59.72,59.72,59.6,59.67,145500.0,40.3514,40.3514,40.2703,40.3176,145500.0
2009-11-17 15:40:00,59.67,59.76,59.65,59.74,116400.0,40.3176,40.3785,40.3041,40.3649,116400.0
2009-11-17 15:45:00,59.74,59.9,59.69,59.9,155800.0,40.3649,40.473,40.3312,40.473,155800.0
2009-11-17 15:50:00,59.89,59.9,59.8,59.85,201400.0,40.4663,40.473,40.4055,40.4393,201400.0
2009-11-17 15:55:00,59.85,59.91,59.82,59.86,316700.0,40.4393,40.4798,40.419,40.446,316700.0
2009-11-18 09:30:00,59.96,60.0,59.61,59.7,143500.0,40.5136,40.5406,40.2771,40.3379,143500.0
2009-11-18 09:35:00,59.7,59.88,59.63,59.77,107200.0,40.3379,40.4595,40.2906,40.3852,107200.0
2009-11-18 09:40:00,59.76,59.97,59.63,59.83,129400.0,40.3785,40.5203,40.2906,40.4257,129400.0
2009-11-18 09:45:00,59.82,59.94,59.66,59.69,106000.0,40.419,40.5001,40.3109,40.3312,106000.0
2009-11-18 09:50:00,59.66,59.75,59.42,59.52,175600.0,40.3109,40.3717,40.1487,40.2163,175600.0
2009-11-18 09:55:00,59.51,59.6,59.4,59.44,125600.0,40.2095,40.2703,40.1352,40.1622,125600.0
2009-11-18 10:00:00,59.43,59.5,59.35,59.41,127500.0,40.1555,40.2028,40.1014,40.142,127500.0
2009-11-18 10:05:00,59.4,59.62,59.38,59.43,109100.0,40.1352,40.2839,40.1217,40.1555,109100.0
2009-11-18 10:10:00,59.43,59.43,59.12,59.28,158300.0,40.1555,40.1555,39.946,40.0541,158300.0
2009-11-18 10:15:00,59.29,59.48,59.25,59.44,113000.0,40.0609,40.1893,40.0339,40.1622,113000.0
2009-11-18 10:20:00,59.44,59.56,59.42,59.56,125600.0,40.1622,40.2433,40.1487,40.2433,125600.0
2009-11-18 10:25:00,59.56,59.65,59.54,59.63,119700.0,40.2433,40.3041,40.2298,40.2906,119700.0
2009-11-18 10:30:00,59.63,59.67,59.51,59.54,79200.0,40.2906,40.3176,40.2095,40.2298,79200.0
2009-11-18 10:35:00,59.56,59.81,59.56,59.78,84700.0,40.2433,40.4122,40.2433,40.392,84700.0
2009-11-18 10:40:00,59.79,59.94,59.77,59.84,96900.0,40.3987,40.5001,40.3852,40.4325,96900.0
2009-11-18 10:45:00,59.84,59.86,59.68,59.79,77800.0,40.4325,40.446,40.3244,40.3987,77800.0
2009-11-18 10:50:00,59.8,59.84,59.76,59.81,53100.0,40.4055,40.4325,40.3785,40.4122,53100.0
2009-11-18 10:55:00,59.81,59.93,59.76,59.9,64900.0,40.4122,40.4933,40.3785,40.473,64900.0
2009-11-18 11:00:00,59.9,60.14,59.87,59.98,218000.0,40.473,40.6352,40.4528,40.5271,218000.0
2009-11-18 11:05:00,59.99,60.03,59.84,59.92,142700.0,40.5339,40.5609,40.4325,40.4866,142700.0
2009-11-18 11:10:00,59.92,59.92,59.66,59.7,76800.0,40.4866,40.4866,40.3109,40.3379,76800.0
2009-11-18 11:15:00,59.69,59.79,59.67,59.79,88500.0,40.3312,40.3987,40.3176,40.3987,88500.0
2009-11-18 11:20:00,59.78,59.84,59.76,59.78,29500.0,40.392,40.4325,40.3785,40.392,29500.0
2009-11-18 11:25:00,59.78,59.86,59.77,59.84,32100.0,40.392,40.446,40.3852,40.4325,32100.0
2009-11-18 11:30:00,59.84,59.86,59.67,59.67,44400.0,40.4325,40.446,40.3176,40.3176,44400.0
2009-11-18 11:35:00,59.67,59.71,59.65,59.71,45900.0,40.3176,40.3447,40.3041,40.3447,45900.0
2009-11-18 11:40:00,59.7,59.83,59.7,59.82,29700.0,40.3379,40.4257,40.3379,40.419,29700.0
2009-11-18 11:45:00,59.84,59.85,59.77,59.79,23100.0,40.4325,40.4393,40.3852,40.3987,23100.0
2009-11-18 11:50:00,59.78,59.81,59.73,59.76,57600.0,40.392,40.4122,40.3582,40.3785,57600.0
2009-11-18 11:55:00,59.77,59.8,59.76,59.8,30500.0,40.3852,40.4055,40.3785,40.4055,30500.0
2009-11-18 12:00:00,59.8,59.82,59.68,59.76,29600.0,40.4055,40.419,40.3244,40.3785,29600.0
2009-11-18 12:05:00,59.76,59.84,59.76,59.82,42300.0,40.3785,40.4325,40.3785,40.419,42300.0
2009-11-18 12:10:00,59.81,59.89,59.79,59.86,38700.0,40.4122,40.4663,40.3987,40.446,38700.0
2009-11-18 12:15:00,59.85,59.88,59.77,59.78,26000.0,40.4393,40.4595,40.3852,40.392,26000.0
2009-11-18 12:20:00,59.77,59.89,59.76,59.86,38100.0,40.3852,40.4663,40.3785,40.446,38100.0
2009-11-18 12:25:00,59.87,59.88,59.77,59.86,33000.0,40.4528,40.4595,40.3852,40.446,33000.0
2009-11-18 12:30:00,59.86,59.89,59.8,59.88,23900.0,40.446,40.4663,40.4055,40.4595,23900.0
2009-11-18 12:35:00,59.88,59.9,59.78,59.84,38500.0,40.4595,40.473,40.392,40.4325,38500.0
2009-11-18 12:40:00,59.85,59.88,59.82,59.85,25600.0,40.4393,40.4595,40.419,40.4393,25600.0
2009-11-18 12:45:00,59.85,59.87,59.77,59.78,36700.0,40.4393,40.4528,40.3852,40.392,36700.0
2009-11-18 12:50:00,59.78,59.8,59.73,59.73,37900.0,40.392,40.4055,40.3582,40.3582,37900.0
2009-11-18 12:55:00,59.73,59.73,59.58,59.61,66000.0,40.3582,40.3582,40.2568,40.2771,66000.0
2009-11-18 13:00:00,59.6,59.67,59.56,59.6,46000.0,40.2703,40.3176,40.2433,40.2703,46000.0
2009-11-18 13:05:00,59.6,59.65,59.58,59.65,17300.0,40.2703,40.3041,40.2568,40.3041,17300.0
2009-11-18 13:10:00,59.63,59.67,59.54,59.59,52900.0,40.2906,40.3176,40.2298,40.2636,52900.0
2009-11-18 13:15:00,59.58,59.61,59.41,59.42,85800.0,40.2568,40.2771,40.142,40.1487,85800.0
2009-11-18 13:20:00,59.42,59.42,59.23,59.24,171600.0,40.1487,40.1487,40.0203,40.0271,171600.0
2009-11-18 13:25:00,59.25,59.36,59.2,59.35,76700.0,40.0339,40.1082,40.0001,40.1014,76700.0
2009-11-18 13:30:00,59.36,59.44,59.34,59.34,43700.0,40.1082,40.1622,40.0947,40.0947,43700.0
2009-11-18 13:35:00,59.36,59.39,59.34,59.36,29300.0,40.1082,40.1285,40.0947,40.1082,29300.0
2009-11-18 13:40:00,59.37,59.42,59.33,59.4,73600.0,40.1149,40.1487,40.0879,40.1352,73600.0
2009-11-18 13:45:00,59.39,59.39,59.23,59.26,53300.0,40.1285,40.1285,40.0203,40.0406,53300.0
2009-11-18 13:50:00,59.25,59.29,59.22,59.26,34500.0,40.0339,40.0609,40.0136,40.0406,34500.0
2009-11-18 13:55:00,59.26,59.27,59.17,59.22,71600.0,40.0406,40.0474,39.9798,40.0136,71600.0
2009-11-18 14:00:00,59.21,59.27,59.2,59.2,33400.0,40.0068,40.0474,40.0001,40.0001,33400.0
2009-11-18 14:05:00,59.21,59.29,59.2,59.24,74600.0,40.0068,40.0609,40.0001,40.0271,74600.0
2009-11-18 14:10:00,59.23,59.33,59.23,59.31,111500.0,40.0203,40.0879,40.0203,40.0744,111500.0
2009-11-18 14:15:00,59.32,59.33,59.22,59.22,56000.0,40.0812,40.0879,40.0136,40.0136,56000.0
2009-11-18 14:20:00,59.24,59.31,59.24,59.25,42700.0,40.0271,40.0744,40.0271,40.0339,42700.0
2009-11-18 14:25:00,59.26,59.3,59.2,59.22,31000.0,40.0406,40.0676,40.0001,40.0136,31000.0
2009-11-18 14:30:00,59.22,59.23,59.16,59.17,54600.0,40.0136,40.0203,39.973,39.9798,54600.0
2009-11-18 14:35:00,59.16,59.17,59.09,59.12,79100.0,39.973,39.9798,39.9257,39.946,79100.0
2009-11-18 14:40:00,59.12,59.16,59.04,59.04,109300.0,39.946,39.973,39.892,39.892,109300.0
2009-11-18 14:45:00,59.04,59.13,59.02,59.09,84200.0,39.892,39.9528,39.8784,39.9257,84200.0
2009-11-18 14:50:00,59.1,59.13,59.0,59.02,63600.0,39.9325,39.9528,39.8649,39.8784,63600.0
2009-11-18 14:55:00,59.02,59.13,59.0,59.11,83500.0,39.8784,39.9528,39.8649,39.9393,83500.0
2009-11-18 15:00:00,59.12,59.2,59.11,59.19,57800.0,39.946,40.0001,39.9393,39.9933,57800.0
2009-11-18 15:05:00,59.2,59.35,59.2,59.34,98200.0,40.0001,40.1014,40.0001,40.0947,98200.0
2009-11-18 15:10:00,59.34,59.4,59.29,59.39,138200.0,40.0947,40.1352,40.0609,40.1285,138200.0
2009-11-18 15:15:00,59.38,59.45,59.34,59.34,124300.0,40.1217,40.169,40.0947,40.0947,124300.0
2009-11-18 15:20:00,59.34,59.43,59.33,59.43,90500.0,40.0947,40.1555,40.0879,40.1555,90500.0
2009-11-18 15:25:00,59.43,59.46,59.38,59.41,87800.0,40.1555,40.1757,40.1217,40.142,87800.0
2009-11-18 15:30:00,59.41,59.42,59.33,59.37,67000.0,40.142,40.1487,40.0879,40.1149,67000.0
2009-11-18 15:35:00,59.36,59.44,59.36,59.38,84600.0,40.1082,40.1622,40.1082,40.1217,84600.0
2009-11-18 15:40:00,59.39,59.45,59.32,59.33,148900.0,40.1285,40.169,40.0812,40.0879,148900.0
2009-11-18 15:45:00,59.34,59.36,59.22,59.33,225300.0,40.0947,40.1082,40.0136,40.0879,225300.0
2009-11-18 15:50:00,59.33,59.4,59.27,59.31,168000.0,40.0879,40.1352,40.0474,40.0744,168000.0
2009-11-18 15:55:00,59.31,59.41,59.31,59.4,266300.0,40.0744,40.142,40.0744,40.1352,266300.0
2009-11-19 09:30:00,58.62,58.74,58.3,58.58,427200.0,39.6082,39.6893,39.392,39.5812,427200.0
2009-11-19 09:35:00,58.55,58.58,58.0,58.12,262400.0,39.5609,39.5812,39.1893,39.2703,262400.0
2009-11-19 09:40:00,58.1,58.11,57.65,57.91,392000.0,39.2568,39.2636,38.9528,39.1284,392000.0
2009-11-19 09:45:00,57.9,57.94,57.6,57.91,250600.0,39.1217,39.1487,38.919,39.1284,250600.0
2009-11-19 09:50:00,57.92,58.0,57.71,57.88,256200.0,39.1352,39.1893,38.9933,39.1082,256200.0
2009-11-19 09:55:00,57.87,57.98,57.81,57.91,190100.0,39.1014,39.1757,39.0609,39.1284,190100.0
2009-11-19 10:00:00,57.93,58.09,57.82,58.0,339400.0,39.142,39.2501,39.0676,39.1893,339400.0
2009-11-19 10:05:00,57.96,58.15,57.92,58.07,96800.0,39.1622,39.2906,39.1352,39.2366,96800.0
2009-11-19 10:10:00,58.07,58.15,57.97,58.01,138100.0,39.2366,39.2906,39.169,39.196,138100.0
2009-11-19 10:15:00,58.04,58.06,57.95,58.03,124900.0,39.2163,39.2298,39.1555,39.2095,124900.0
2009-11-19 10:20:00,58.03,58.12,58.0,58.04,105600.0,39.2095,39.2703,39.1893,39.2163,105600.0
2009-11-19 10:25:00,58.05,58.12,57.99,58.01,77400.0,39.223,39.2703,39.1825,39.196,77400.0
2009-11-19 10:30:00,58.03,58.03,57.88,58.0,115700.0,39.2095,39.2095,39.1082,39.1893,115700.0
2009-11-19 10:35:00,58.0,58.1,57.97,58.04,128600.0,39.1893,39.2568,39.169,39.2163,128600.0
2009-11-19 10:40:00,58.05,58.05,57.9,57.96,87400.0,39.223,39.223,39.1217,39.1622,87400.0
2009-11-19 10:45:00,57.96,57.98,57.75,57.78,116100.0,39.1622,39.1757,39.0203,39.0406,116100.0
2009-11-19 10:50:00,57.77,57.83,57.72,57.78,93800.0,39.0339,39.0744,39.0001,39.0406,93800.0
2009-11-19 10:55:00,57.78,57.85,57.76,57.8,85200.0,39.0406,39.0879,39.0271,39.0541,85200.0
2009-11-19 11:00:00,57.8,57.83,57.73,57.75,129600.0,39.0541,39.0744,39.0068,39.0203,129600.0
2009-11-19 11:05:00,57.74,57.77,57.63,57.67,125800.0,39.0136,39.0339,38.9393,38.9663,125800.0
2009-11-19 11:10:00,57.68,57.73,57.64,57.73,45600.0,38.973,39.0068,38.946,39.0068,45600.0
2009-11-19 11:15:00,57.72,57.8,57.71,57.79,51600.0,39.0001,39.0541,38.9933,39.0474,51600.0
2009-11-19 11:20:00,57.8,57.82,57.75,57.8,45600.0,39.0541,39.0676,39.0203,39.0541,45600.0
2009-11-19 11:25:00,57.81,57.91,57.79,57.9,44000.0,39.0609,39.1284,39.0474,39.1217,44000.0
2009-11-19 11:30:00,57.88,57.99,57.85,57.89,99200.0,39.1082,39.1825,39.0879,39.1149,99200.0
2009-11-19 11:35:00,57.87,57.95,57.83,57.83,58800.0,39.1014,39.1555,39.0744,39.0744,58800.0
2009-11-19 11:40:00,57.86,57.86,57.75,57.8,67700.0,39.0947,39.0947,39.0203,39.0541,67700.0
2009-11-19 11:45:00,57.78,57.85,57.75,57.85,49200.0,39.0406,39.0879,39.0203,39.0879,49200.0
2009-11-19 11:50:00,57.85,57.95,57.85,57.94,30300.0,39.0879,39.1555,39.0879,39.1487,30300.0
2009-11-19 11:55:00,57.94,58.01,57.94,57.98,42300.0,39.1487,39.196,39.1487,39.1757,42300.0
2009-11-19 12:00:00,57.98,58.05,57.98,58.03,92700.0,39.1757,39.223,39.1757,39.2095,92700.0
2009-11-19 12:05:00,58.03,58.14,58.03,58.11,60500.0,39.2095,39.2839,39.2095,39.2636,60500.0
2009-11-19 12:10:00,58.12,58.19,58.06,58.09,98100.0,39.2703,39.3176,39.2298,39.2501,98100.0
2009-11-19 12:15:00,58.08,58.14,58.04,58.14,43000.0,39.2433,39.2839,39.2163,39.2839,43000.0
2009-11-19 12:20:00,58.14,58.21,58.12,58.14,64900.0,39.2839,39.3312,39.2703,39.2839,64900.0
2009-11-19 12:25:00,58.14,58.25,58.13,58.21,60200.0,39.2839,39.3582,39.2771,39.3312,60200.0
2009-11-19 12:30:00,58.22,58.3,58.2,58.26,71800.0,39.3379,39.392,39.3244,39.3649,71800.0
2009-11-19 12:35:00,58.24,58.31,58.19,58.31,70400.0,39.3514,39.3987,39.3176,39.3987,70400.0
2009-11-19 12:40:00,58.3,58.33,58.26,58.32,83900.0,39.392,39.4122,39.3649,39.4055,83900.0
2009-11-19 12:45:00,58.32,58.34,58.24,58.26,50400.0,39.4055,39.419,39.3514,39.3649,50400.0
2009-11-19 12:50:00,58.26,58.26,58.1,58.17,98800.0,39.3649,39.3649,39.2568,39.3041,98800.0
2009-11-19 12:55:00,58.17,58.24,58.16,58.23,66300.0,39.3041,39.3514,39.2974,39.3447,66300.0
2009-11-19 13:00:00,58.24,58.24,58.15,58.16,76400.0,39.3514,39.3514,39.2906,39.2974,76400.0
2009-11-19 13:05:00,58.16,58.21,58.08,58.1,98500.0,39.2974,39.3312,39.2433,39.2568,98500.0
2009-11-19 13:10:00,58.1,58.13,58.03,58.04,66900.0,39.2568,39.2771,39.2095,39.2163,66900.0
2009-11-19 13:15:00,58.05,58.1,58.02,58.03,36600.0,39.223,39.2568,39.2028,39.2095,36600.0
2009-11-19 13:20:00,58.02,58.15,58.01,58.14,40500.0,39.2028,39.2906,39.196,39.2839,40500.0
2009-11-19 13:25:00,58.14,58.2,58.11,58.15,37100.0,39.2839,39.3244,39.2636,39.2906,37100.0
2009-11-19 13:30:00,58.15,58.18,58.12,58.18,26300.0,39.2906,39.3109,39.2703,39.3109,26300.0
2009-11-19 13:35:00,58.18,58.32,58.18,58.26,44800.0,39.3109,39.4055,39.3109,39.3649,44800.0
2009-11-19 13:40:00,58.25,58.25,58.14,58.19,52800.0,39.3582,39.3582,39.2839,39.3176,52800.0
2009-11-19 13:45:00,58.2,58.28,58.18,58.25,45400.0,39.3244,39.3784,39.3109,39.3582,45400.0
2009-11-19 13:50:00,58.24,58.3,58.23,58.29,32800.0,39.3514,39.392,39.3447,39.3852,32800.0
2009-11-19 13:55:00,58.28,58.3,58.18,58.19,34000.0,39.3784,39.392,39.3109,39.3176,34000.0
2009-11-19 14:00:00,58.19,58.2,58.12,58.12,16700.0,39.3176,39.3244,39.2703,39.2703,16700.0
2009-11-19 14:05:00,58.11,58.12,58.03,58.1,75800.0,39.2636,39.2703,39.2095,39.2568,75800.0
2009-11-19 14:10:00,58.1,58.12,58.04,58.08,77500.0,39.2568,39.2703,39.2163,39.2433,77500.0
2009-11-19 14:15:00,58.08,58.1,58.01,58.04,37400.0,39.2433,39.2568,39.196,39.2163,37400.0
2009-11-19 14:20:00,58.04,58.24,58.03,58.24,62000.0,39.2163,39.3514,39.2095,39.3514,62000.0
2009-11-19 14:25:00,58.24,58.26,58.16,58.18,60300.0,39.3514,39.3649,39.2974,39.3109,60300.0
2009-11-19 14:30:00,58.18,58.29,58.15,58.29,58000.0,39.3109,39.3852,39.2906,39.3852,58000.0
2009-11-19 14:35:00,58.28,58.3,58.2,58.25,47700.0,39.3784,39.392,39.3244,39.3582,47700.0
2009-11-19 14:40:00,58.25,58.37,58.24,58.33,77400.0,39.3582,39.4393,39.3514,39.4122,77400.0
2009-11-19 14:45:00,58.33,58.37,58.27,58.36,33600.0,39.4122,39.4393,39.3717,39.4325,33600.0
2009-11-19 14:50:00,58.36,58.52,58.36,58.45,107600.0,39.4325,39.5406,39.4325,39.4933,107600.0
2009-11-19 14:55:00,58.46,58.51,58.45,58.47,59200.0,39.5001,39.5339,39.4933,39.5068,59200.0
2009-11-19 15:00:00,58.46,58.49,58.34,58.35,72200.0,39.5001,39.5203,39.419,39.4257,72200.0
2009-11-19 15:05:00,58.35,58.38,58.31,58.37,68200.0,39.4257,39.446,39.3987,39.4393,68200.0
2009-11-19 15:10:00,58.37,58.38,58.33,58.36,60300.0,39.4393,39.446,39.4122,39.4325,60300.0
2009-11-19 15:15:00,58.37,58.46,58.36,58.42,74500.0,39.4393,39.5001,39.4325,39.473,74500.0
2009-11-19 15:20:00,58.42,58.47,58.35,58.45,42600.0,39.473,39.5068,39.4257,39.4933,42600.0
2009-11-19 15:25:00,58.44,58.45,58.32,58.33,75400.0,39.4866,39.4933,39.4055,39.4122,75400.0
2009-11-19 15:30:00,58.33,58.41,58.27,58.37,98600.0,39.4122,39.4663,39.3717,39.4393,98600.0
2009-11-19 15:35:00,58.37,58.38,58.31,58.35,92100.0,39.4393,39.446,39.3987,39.4257,92100.0
2009-11-19 15:40:00,58.35,58.55,58.33,58.52,165100.0,39.4257,39.5609,39.4122,39.5406,165100.0
2009-11-19 15:45:00,58.52,58.67,58.52,58.67,199300.0,39.5406,39.642,39.5406,39.642,199300.0
2009-11-19 15:50:00,58.68,58.7,58.59,58.59,216000.0,39.6487,39.6622,39.5879,39.5879,216000.0
2009-11-19 15:55:00,58.59,58.69,58.59,58.63,479100.0,39.5879,39.6555,39.5879,39.6149,479100.0
2009-11-20 09:30:00,58.1,58.22,57.75,58.06,843300.0,39.2568,39.3379,39.0203,39.2298,843300.0
2009-11-20 09:35:00,58.06,58.24,57.83,58.18,211200.0,39.2298,39.3514,39.0744,39.3109,211200.0
2009-11-20 09:40:00,58.18,58.24,57.97,58.0,219000.0,39.3109,39.3514,39.169,39.1893,219000.0
2009-11-20 09:45:00,58.01,58.15,57.9,57.9,179600.0,39.196,39.2906,39.1217,39.1217,179600.0
2009-11-20 09:50:00,57.9,57.97,57.61,57.65,236300.0,39.1217,39.169,38.9257,38.9528,236300.0
2009-11-20 09:55:00,57.63,57.81,57.53,57.79,138500.0,38.9393,39.0609,38.8717,39.0474,138500.0
2009-11-20 10:00:00,57.76,57.83,57.66,57.7,130000.0,39.0271,39.0744,38.9595,38.9866,130000.0
2009-11-20 10:05:00,57.7,57.72,57.48,57.67,152500.0,38.9866,39.0001,38.8379,38.9663,152500.0
2009-11-20 10:10:00,57.67,57.85,57.61,57.82,185200.0,38.9663,39.0879,38.9257,39.0676,185200.0
2009-11-20 10:15:00,57.81,57.84,57.74,57.84,75800.0,39.0609,39.0812,39.0136,39.0812,75800.0
2009-11-20 10:20:00,57.85,57.9,57.7,57.76,79000.0,39.0879,39.1217,38.9866,39.0271,79000.0
2009-11-20 10:25:00,57.75,57.79,57.61,57.76,70900.0,39.0203,39.0474,38.9257,39.0271,70900.0
2009-11-20 10:30:00,57.75,57.76,57.54,57.54,77000.0,39.0203,39.0271,38.8784,38.8784,77000.0
2009-11-20 10:35:00,57.55,57.61,57.45,57.54,116100.0,38.8852,38.9257,38.8176,38.8784,116100.0
2009-11-20 10:40:00,57.57,57.57,57.4,57.41,116400.0,38.8987,38.8987,38.7839,38.7906,116400.0
2009-11-20 10:45:00,57.41,57.6,57.3,57.39,168100.0,38.7906,38.919,38.7163,38.7771,168100.0
2009-11-20 10:50:00,57.4,57.55,57.34,57.48,124000.0,38.7839,38.8852,38.7433,38.8379,124000.0
2009-11-20 10:55:00,57.48,57.51,57.32,57.4,63900.0,38.8379,38.8582,38.7298,38.7839,63900.0
2009-11-20 11:00:00,57.38,57.52,57.29,57.48,100600.0,38.7703,38.8649,38.7095,38.8379,100600.0
2009-11-20 11:05:00,57.48,57.54,57.33,57.37,64200.0,38.8379,38.8784,38.7366,38.7636,64200.0
2009-11-20 11:10:00,57.37,57.42,57.23,57.24,131900.0,38.7636,38.7974,38.669,38.6757,131900.0
2009-11-20 11:15:00,57.25,57.29,57.1,57.19,81500.0,38.6825,38.7095,38.5812,38.642,81500.0
2009-11-20 11:20:00,57.21,57.21,57.13,57.15,55700.0,38.6555,38.6555,38.6014,38.6149,55700.0
2009-11-20 11:25:00,57.16,57.16,57.07,57.11,56100.0,38.6217,38.6217,38.5609,38.5879,56100.0
2009-11-20 11:30:00,57.11,57.16,57.09,57.11,47300.0,38.5879,38.6217,38.5744,38.5879,47300.0
2009-11-20 11:35:00,57.11,57.14,57.04,57.13,98800.0,38.5879,38.6082,38.5406,38.6014,98800.0
2009-11-20 11:40:00,57.14,57.15,57.08,57.12,46800.0,38.6082,38.6149,38.5676,38.5947,46800.0
2009-11-20 11:45:00,57.12,57.26,57.12,57.18,64500.0,38.5947,38.6893,38.5947,38.6352,64500.0
2009-11-20 11:50:00,57.17,57.3,57.15,57.27,73600.0,38.6284,38.7163,38.6149,38.696,73600.0
2009-11-20 11:55:00,57.28,57.4,57.27,57.38,72100.0,38.7028,38.7839,38.696,38.7703,72100.0
2009-11-20 12:00:00,57.38,57.39,57.25,57.29,47400.0,38.7703,38.7771,38.6825,38.7095,47400.0
2009-11-20 12:05:00,57.29,57.37,57.27,57.37,48900.0,38.7095,38.7636,38.696,38.7636,48900.0
2009-11-20 12:10:00,57.35,57.37,57.31,57.35,51300.0,38.7501,38.7636,38.723,38.7501,51300.0
2009-11-20 12:15:00,57.35,57.42,57.34,57.4,79000.0,38.7501,38.7974,38.7433,38.7839,79000.0
2009-11-20 12:20:00,57.4,57.44,57.35,57.43,83600.0,38.7839,38.8109,38.7501,38.8041,83600.0
2009-11-20 12:25:00,57.43,57.43,57.33,57.4,33600.0,38.8041,38.8041,38.7366,38.7839,33600.0
2009-11-20 12:30:00,57.4,57.4,57.3,57.3,42200.0,38.7839,38.7839,38.7163,38.7163,42200.0
2009-11-20 12:35:00,57.3,57.34,57.28,57.31,41900.0,38.7163,38.7433,38.7028,38.723,41900.0
2009-11-20 12:40:00,57.32,57.36,57.31,57.32,77500.0,38.7298,38.7568,38.723,38.7298,77500.0
2009-11-20 12:45:00,57.31,57.32,57.31,57.31,50900.0,38.723,38.7298,38.723,38.723,50900.0
2009-11-20 12:50:00,57.31,57.35,57.25,57.35,73500.0,38.723,38.7501,38.6825,38.7501,73500.0
2009-11-20 12:55:00,57.35,57.37,57.33,57.35,40500.0,38.7501,38.7636,38.7366,38.7501,40500.0
2009-11-20 13:00:00,57.35,57.4,57.35,57.36,39900.0,38.7501,38.7839,38.7501,38.7568,39900.0
2009-11-20 13:05:00,57.36,57.38,57.32,57.32,45100.0,38.7568,38.7703,38.7298,38.7298,45100.0
2009-11-20 13:10:00,57.33,57.37,57.32,57.33,19500.0,38.7366,38.7636,38.7298,38.7366,19500.0
2009-11-20 13:15:00,57.33,57.34,57.31,57.33,44100.0,38.7366,38.7433,38.723,38.7366,44100.0
2009-11-20 13:20:00,57.33,57.34,57.31,57.33,28900.0,38.7366,38.7433,38.723,38.7366,28900.0
2009-11-20 13:25:00,57.34,57.4,57.33,57.4,41300.0,38.7433,38.7839,38.7366,38.7839,41300.0
2009-11-20 13:30:00,57.4,57.41,57.37,57.4,48100.0,38.7839,38.7906,38.7636,38.7839,48100.0
2009-11-20 13:35:00,57.41,57.49,57.4,57.48,72600.0,38.7906,38.8447,38.7839,38.8379,72600.0
2009-11-20 13:40:00,57.49,57.54,57.46,57.53,93000.0,38.8447,38.8784,38.8244,38.8717,93000.0
2009-11-20 13:45:00,57.54,57.69,57.52,57.64,108800.0,38.8784,38.9798,38.8649,38.946,108800.0
2009-11-20 13:50:00,57.65,57.67,57.61,57.63,43900.0,38.9528,38.9663,38.9257,38.9393,43900.0
2009-11-20 13:55:00,57.63,57.65,57.62,57.65,39500.0,38.9393,38.9528,38.9325,38.9528,39500.0
2009-11-20 14:00:00,57.65,57.72,57.61,57.72,79300.0,38.9528,39.0001,38.9257,39.0001,79300.0
2009-11-20 14:05:00,57.72,57.73,57.69,57.72,62700.0,39.0001,39.0068,38.9798,39.0001,62700.0
2009-11-20 14:10:00,57.72,57.74,57.69,57.72,46100.0,39.0001,39.0136,38.9798,39.0001,46100.0
2009-11-20 14:15:00,57.71,57.74,57.7,57.73,54600.0,38.9933,39.0136,38.9866,39.0068,54600.0
2009-11-20 14:20:00,57.71,57.73,57.65,57.67,94800.0,38.9933,39.0068,38.9528,38.9663,94800.0
2009-11-20 14:25:00,57.66,57.68,57.61,57.67,104100.0,38.9595,38.973,38.9257,38.9663,104100.0
2009-11-20 14:30:00,57.66,57.71,57.63,57.7,91600.0,38.9595,38.9933,38.9393,38.9866,91600.0
2009-11-20 14:35:00,57.69,57.8,57.65,57.79,145900.0,38.9798,39.0541,38.9528,39.0474,145900.0
2009-11-20 14:40:00,57.8,57.84,57.77,57.77,104100.0,39.0541,39.0812,39.0339,39.0339,104100.0
2009-11-20 14:45:00,57.77,57.8,57.71,57.75,104100.0,39.0339,39.0541,38.9933,39.0203,104100.0
2009-11-20 14:50:00,57.75,57.79,57.7,57.79,57900.0,39.0203,39.0474,38.9866,39.0474,57900.0
2009-11-20 14:55:00,57.79,57.82,57.76,57.8,64100.0,39.0474,39.0676,39.0271,39.0541,64100.0
2009-11-20 15:00:00,57.81,57.86,57.78,57.83,109300.0,39.0609,39.0947,39.0406,39.0744,109300.0
2009-11-20 15:05:00,57.84,57.92,57.78,57.92,82900.0,39.0812,39.1352,39.0406,39.1352,82900.0
2009-11-20 15:10:00,57.91,57.93,57.84,57.85,94200.0,39.1284,39.142,39.0812,39.0879,94200.0
2009-11-20 15:15:00,57.83,57.84,57.8,57.81,62500.0,39.0744,39.0812,39.0541,39.0609,62500.0
2009-11-20 15:20:00,57.82,57.95,57.81,57.94,109100.0,39.0676,39.1555,39.0609,39.1487,109100.0
2009-11-20 15:25:00,57.95,57.97,57.91,57.93,86500.0,39.1555,39.169,39.1284,39.142,86500.0
2009-11-20 15:30:00,57.94,58.02,57.92,57.96,191200.0,39.1487,39.2028,39.1352,39.1622,191200.0
2009-11-20 15:35:00,57.96,58.08,57.95,57.97,137800.0,39.1622,39.2433,39.1555,39.169,137800.0
2009-11-20 15:40:00,57.97,58.12,57.97,58.08,287700.0,39.169,39.2703,39.169,39.2433,287700.0
2009-11-20 15:45:00,58.08,58.15,57.92,57.97,221900.0,39.2433,39.2906,39.1352,39.169,221900.0
2009-11-20 15:50:00,57.97,58.0,57.9,57.94,234400.0,39.169,39.1893,39.1217,39.1487,234400.0
2009-11-20 15:55:00,57.94,58.04,57.94,57.95,420300.0,39.1487,39.2163,39.1487,39.1555,420300.0
2009-11-23 09:30:00,59.02,59.28,58.93,59.28,346800.0,39.8784,40.0541,39.8176,40.0541,346800.0
2009-11-23 09:35:00,59.27,59.5,59.0,59.14,409100.0,40.0474,40.2028,39.8649,39.9595,409100.0
2009-11-23 09:40:00,59.12,59.45,59.12,59.43,250200.0,39.946,40.169,39.946,40.1555,250200.0
2009-11-23 09:45:00,59.41,59.6,59.38,59.49,218400.0,40.142,40.2703,40.1217,40.196,218400.0
2009-11-23 09:50:00,59.49,59.63,59.44,59.45,261000.0,40.196,40.2906,40.1622,40.169,261000.0
2009-11-23 09:55:00,59.45,59.51,59.26,59.45,116200.0,40.169,40.2095,40.0406,40.169,116200.0
2009-11-23 10:00:00,59.47,59.79,59.44,59.63,344000.0,40.1825,40.3987,40.1622,40.2906,344000.0
2009-11-23 10:05:00,59.66,59.83,59.62,59.69,201600.0,40.3109,40.4257,40.2839,40.3312,201600.0
2009-11-23 10:10:00,59.7,59.74,59.59,59.71,109600.0,40.3379,40.3649,40.2636,40.3447,109600.0
2009-11-23 10:15:00,59.73,59.73,59.59,59.6,127400.0,40.3582,40.3582,40.2636,40.2703,127400.0
2009-11-23 10:20:00,59.6,59.61,59.37,59.38,218300.0,40.2703,40.2771,40.1149,40.1217,218300.0
2009-11-23 10:25:00,59.39,59.52,59.39,59.48,60900.0,40.1285,40.2163,40.1285,40.1893,60900.0
2009-11-23 10:30:00,59.49,59.57,59.36,59.39,113600.0,40.196,40.2501,40.1082,40.1285,113600.0
2009-11-23 10:35:00,59.39,59.46,59.32,59.46,95500.0,40.1285,40.1757,40.0812,40.1757,95500.0
2009-11-23 10:40:00,59.45,59.59,59.44,59.5,116300.0,40.169,40.2636,40.1622,40.2028,116300.0
2009-11-23 10:45:00,59.49,59.55,59.41,59.43,116200.0,40.196,40.2366,40.142,40.1555,116200.0
2009-11-23 10:50:00,59.42,59.52,59.25,59.31,121000.0,40.1487,40.2163,40.0339,40.0744,121000.0
2009-11-23 10:55:00,59.33,59.36,59.09,59.1,184100.0,40.0879,40.1082,39.9257,39.9325,184100.0
2009-11-23 11:00:00,59.1,59.18,59.07,59.18,64600.0,39.9325,39.9866,39.9122,39.9866,64600.0
2009-11-23 11:05:00,59.18,59.27,59.13,59.27,78100.0,39.9866,40.0474,39.9528,40.0474,78100.0
2009-11-23 11:10:00,59.27,59.42,59.24,59.24,120000.0,40.0474,40.1487,40.0271,40.0271,120000.0
2009-11-23 11:15:00,59.23,59.42,59.16,59.41,102800.0,40.0203,40.1487,39.973,40.142,102800.0
2009-11-23 11:20:00,59.41,59.45,59.32,59.42,74300.0,40.142,40.169,40.0812,40.1487,74300.0
2009-11-23 11:25:00,59.41,59.44,59.29,59.3,53900.0,40.142,40.1622,40.0609,40.0676,53900.0
2009-11-23 11:30:00,59.3,59.33,59.28,59.3,59500.0,40.0676,40.0879,40.0541,40.0676,59500.0
2009-11-23 11:35:00,59.29,59.3,59.21,59.21,48800.0,40.0609,40.0676,40.0068,40.0068,48800.0
2009-11-23 11:40:00,59.21,59.3,59.2,59.29,42500.0,40.0068,40.0676,40.0001,40.0609,42500.0
2009-11-23 11:45:00,59.3,59.34,59.25,59.33,38400.0,40.0676,40.0947,40.0339,40.0879,38400.0
2009-11-23 11:50:00,59.33,59.34,59.22,59.26,48800.0,40.0879,40.0947,40.0136,40.0406,48800.0
2009-11-23 11:55:00,59.27,59.27,59.14,59.15,79100.0,40.0474,40.0474,39.9595,39.9663,79100.0
2009-11-23 12:00:00,59.14,59.25,59.11,59.22,75100.0,39.9595,40.0339,39.9393,40.0136,75100.0
2009-11-23 12:05:00,59.23,59.33,59.19,59.33,65100.0,40.0203,40.0879,39.9933,40.0879,65100.0
2009-11-23 12:10:00,59.33,59.37,59.2,59.2,42500.0,40.0879,40.1149,40.0001,40.0001,42500.0
2009-11-23 12:15:00,59.21,59.21,59.1,59.11,51200.0,40.0068,40.0068,39.9325,39.9393,51200.0
2009-11-23 12:20:00,59.1,59.11,59.01,59.05,76800.0,39.9325,39.9393,39.8717,39.8987,76800.0
2009-11-23 12:25:00,59.05,59.05,58.95,58.96,88300.0,39.8987,39.8987,39.8312,39.8379,88300.0
2009-11-23 12:30:00,58.95,58.97,58.8,58.84,109500.0,39.8312,39.8447,39.7298,39.7568,109500.0
2009-11-23 12:35:00,58.84,58.98,58.84,58.92,44700.0,39.7568,39.8514,39.7568,39.8109,44700.0
2009-11-23 12:40:00,58.91,58.97,58.78,58.81,65000.0,39.8041,39.8447,39.7163,39.7366,65000.0
2009-11-23 12:45:00,58.81,58.93,58.8,58.82,50600.0,39.7366,39.8176,39.7298,39.7433,50600.0
2009-11-23 12:50:00,58.83,58.85,58.76,58.83,39800.0,39.7501,39.7636,39.7028,39.7501,39800.0
2009-11-23 12:55:00,58.82,58.82,58.76,58.78,42100.0,39.7433,39.7433,39.7028,39.7163,42100.0
2009-11-23 13:00:00,58.78,58.8,58.73,58.73,48600.0,39.7163,39.7298,39.6825,39.6825,48600.0
2009-11-23 13:05:00,58.73,59.0,58.65,58.65,142900.0,39.6825,39.8649,39.6284,39.6284,142900.0
2009-11-23 13:10:00,58.66,58.7,58.62,58.63,63100.0,39.6352,39.6622,39.6082,39.6149,63100.0
2009-11-23 13:15:00,58.63,58.71,58.55,58.71,86000.0,39.6149,39.669,39.5609,39.669,86000.0
2009-11-23 13:20:00,58.72,58.79,58.68,58.75,54200.0,39.6757,39.723,39.6487,39.696,54200.0
2009-11-23 13:25:00,58.75,58.77,58.61,58.62,50000.0,39.696,39.7095,39.6014,39.6082,50000.0
2009-11-23 13:30:00,58.62,58.63,58.54,58.55,52800.0,39.6082,39.6149,39.5541,39.5609,52800.0
2009-11-23 13:35:00,58.56,58.77,58.55,58.76,87800.0,39.5676,39.7095,39.5609,39.7028,87800.0
2009-11-23 13:40:00,58.77,59.0,58.69,58.7,153800.0,39.7095,39.8649,39.6555,39.6622,153800.0
2009-11-23 13:45:00,58.7,58.7,58.61,58.61,69200.0,39.6622,39.6622,39.6014,39.6014,69200.0
2009-11-23 13:50:00,58.61,58.63,58.52,58.53,65600.0,39.6014,39.6149,39.5406,39.5474,65600.0
2009-11-23 13:55:00,58.52,58.53,58.48,58.51,94200.0,39.5406,39.5474,39.5136,39.5339,94200.0
2009-11-23 14:00:00,58.5,58.51,58.4,58.41,77500.0,39.5271,39.5339,39.4595,39.4663,77500.0
2009-11-23 14:05:00,58.41,58.48,58.39,58.41,67300.0,39.4663,39.5136,39.4528,39.4663,67300.0
2009-11-23 14:10:00,58.42,58.42,58.29,58.3,102100.0,39.473,39.473,39.3852,39.392,102100.0
2009-11-23 14:15:00,58.29,58.31,58.22,58.25,107100.0,39.3852,39.3987,39.3379,39.3582,107100.0
2009-11-23 14:20:00,58.27,58.35,58.22,58.23,77100.0,39.3717,39.4257,39.3379,39.3447,77100.0
2009-11-23 14:25:00,58.25,58.26,58.2,58.26,98600.0,39.3582,39.3649,39.3244,39.3649,98600.0
2009-11-23 14:30:00,58.26,58.39,58.24,58.34,84800.0,39.3649,39.4528,39.3514,39.419,84800.0
2009-11-23 14:35:00,58.33,58.45,58.33,58.44,97600.0,39.4122,39.4933,39.4122,39.4866,97600.0
2009-11-23 14:40:00,58.42,58.48,58.4,58.42,80900.0,39.473,39.5136,39.4595,39.473,80900.0
2009-11-23 14:45:00,58.42,58.45,58.34,58.37,85800.0,39.473,39.4933,39.419,39.4393,85800.0
2009-11-23 14:50:00,58.37,58.41,58.33,58.33,39100.0,39.4393,39.4663,39.4122,39.4122,39100.0
2009-11-23 14:55:00,58.33,58.38,58.25,58.25,89700.0,39.4122,39.446,39.3582,39.3582,89700.0
2009-11-23 15:00:00,58.25,58.37,58.24,58.34,80900.0,39.3582,39.4393,39.3514,39.419,80900.0
2009-11-23 15:05:00,58.34,58.43,58.32,58.37,95100.0,39.419,39.4798,39.4055,39.4393,95100.0
2009-11-23 15:10:00,58.37,58.45,58.37,58.42,78700.0,39.4393,39.4933,39.4393,39.473,78700.0
2009-11-23 15:15:00,58.41,58.47,58.38,58.42,74800.0,39.4663,39.5068,39.446,39.473,74800.0
2009-11-23 15:20:00,58.43,58.48,58.38,58.39,85200.0,39.4798,39.5136,39.446,39.4528,85200.0
2009-11-23 15:25:00,58.39,58.41,58.3,58.32,107600.0,39.4528,39.4663,39.392,39.4055,107600.0
2009-11-23 15:30:00,58.32,58.34,58.1,58.14,251700.0,39.4055,39.419,39.2568,39.2839,251700.0
2009-11-23 15:35:00,58.13,58.17,58.0,58.03,227700.0,39.2771,39.3041,39.1893,39.2095,227700.0
2009-11-23 15:40:00,58.04,58.12,58.01,58.02,139700.0,39.2163,39.2703,39.196,39.2028,139700.0
2009-11-23 15:45:00,58.03,58.08,57.96,58.03,293500.0,39.2095,39.2433,39.1622,39.2095,293500.0
2009-11-23 15:50:00,58.02,58.15,57.98,58.11,254900.0,39.2028,39.2906,39.1757,39.2636,254900.0
2009-11-23 15:55:00,58.12,58.14,58.02,58.12,402700.0,39.2703,39.2839,39.2028,39.2703,402700.0
2009-11-24 09:30:00,58.11,58.37,57.96,58.0,273200.0,39.2636,39.4393,39.1622,39.1893,273200.0
2009-11-24 09:35:00,58.01,58.33,57.94,58.04,218900.0,39.196,39.4122,39.1487,39.2163,218900.0
2009-11-24 09:40:00,58.02,58.24,57.89,57.89,187800.0,39.2028,39.3514,39.1149,39.1149,187800.0
2009-11-24 09:45:00,57.88,57.9,57.69,57.86,120900.0,39.1082,39.1217,38.9798,39.0947,120900.0
2009-11-24 09:50:00,57.85,57.85,57.6,57.64,141600.0,39.0879,39.0879,38.919,38.946,141600.0
2009-11-24 09:55:00,57.61,57.61,57.24,57.27,302000.0,38.9257,38.9257,38.6757,38.696,302000.0
2009-11-24 10:00:00,57.27,57.64,57.25,57.58,219800.0,38.696,38.946,38.6825,38.9055,219800.0
2009-11-24 10:05:00,57.59,57.62,57.3,57.43,122900.0,38.9122,38.9325,38.7163,38.8041,122900.0
2009-11-24 10:10:00,57.41,57.55,57.3,57.55,100400.0,38.7906,38.8852,38.7163,38.8852,100400.0
2009-11-24 10:15:00,57.55,57.62,57.5,57.57,108600.0,38.8852,38.9325,38.8514,38.8987,108600.0
2009-11-24 10:20:00,57.57,57.62,57.51,57.55,84700.0,38.8987,38.9325,38.8582,38.8852,84700.0
2009-11-24 10:25:00,57.57,57.6,57.51,57.59,37500.0,38.8987,38.919,38.8582,38.9122,37500.0
2009-11-24 10:30:00,57.59,57.66,57.53,57.56,99000.0,38.9122,38.9595,38.8717,38.892,99000.0
2009-11-24 10:35:00,57.55,57.79,57.55,57.72,100500.0,38.8852,39.0474,38.8852,39.0001,100500.0
2009-11-24 10:40:00,57.72,57.83,57.62,57.68,108200.0,39.0001,39.0744,38.9325,38.973,108200.0
2009-11-24 10:45:00,57.69,57.82,57.67,57.69,107700.0,38.9798,39.0676,38.9663,38.9798,107700.0
2009-11-24 10:50:00,57.71,57.8,57.7,57.77,52000.0,38.9933,39.0541,38.9866,39.0339,52000.0
2009-11-24 10:55:00,57.76,57.8,57.64,57.66,74800.0,39.0271,39.0541,38.946,38.9595,74800.0
2009-11-24 11:00:00,57.66,57.72,57.6,57.68,51200.0,38.9595,39.0001,38.919,38.973,51200.0
2009-11-24 11:05:00,57.68,57.8,57.65,57.79,78000.0,38.973,39.0541,38.9528,39.0474,78000.0
2009-11-24 11:10:00,57.79,57.8,57.65,57.67,61000.0,39.0474,39.0541,38.9528,38.9663,61000.0
2009-11-24 11:15:00,57.68,57.68,57.5,57.56,80400.0,38.973,38.973,38.8514,38.892,80400.0
2009-11-24 11:20:00,57.56,57.65,57.53,57.64,41300.0,38.892,38.9528,38.8717,38.946,41300.0
2009-11-24 11:25:00,57.64,57.64,57.55,57.56,31000.0,38.946,38.946,38.8852,38.892,31000.0
2009-11-24 11:30:00,57.57,57.63,57.5,57.56,57300.0,38.8987,38.9393,38.8514,38.892,57300.0
2009-11-24 11:35:00,57.57,57.67,57.51,57.61,41000.0,38.8987,38.9663,38.8582,38.9257,41000.0
2009-11-24 11:40:00,57.61,57.63,57.53,57.53,23900.0,38.9257,38.9393,38.8717,38.8717,23900.0
2009-11-24 11:45:00,57.53,57.68,57.52,57.66,31000.0,38.8717,38.973,38.8649,38.9595,31000.0
2009-11-24 11:50:00,57.66,57.74,57.62,57.71,81700.0,38.9595,39.0136,38.9325,38.9933,81700.0
2009-11-24 11:55:00,57.71,57.8,57.71,57.79,32000.0,38.9933,39.0541,38.9933,39.0474,32000.0
2009-11-24 12:00:00,57.8,57.83,57.69,57.72,68100.0,39.0541,39.0744,38.9798,39.0001,68100.0
2009-11-24 12:05:00,57.73,57.8,57.71,57.77,29400.0,39.0068,39.0541,38.9933,39.0339,29400.0
2009-11-24 12:10:00,57.78,57.82,57.71,57.73,29900.0,39.0406,39.0676,38.9933,39.0068,29900.0
2009-11-24 12:15:00,57.72,57.76,57.7,57.71,27900.0,39.0001,39.0271,38.9866,38.9933,27900.0
2009-11-24 12:20:00,57.71,57.76,57.71,57.74,24500.0,38.9933,39.0271,38.9933,39.0136,24500.0
2009-11-24 12:25:00,57.73,57.74,57.7,57.7,20400.0,39.0068,39.0136,38.9866,38.9866,20400.0
2009-11-24 12:30:00,57.69,57.79,57.69,57.78,45600.0,38.9798,39.0474,38.9798,39.0406,45600.0
2009-11-24 12:35:00,57.77,57.81,57.75,57.77,33100.0,39.0339,39.0609,39.0203,39.0339,33100.0
2009-11-24 12:40:00,57.76,57.79,57.66,57.67,40500.0,39.0271,39.0474,38.9595,38.9663,40500.0
2009-11-24 12:45:00,57.68,57.71,57.62,57.67,54100.0,38.973,38.9933,38.9325,38.9663,54100.0
2009-11-24 12:50:00,57.67,57.69,57.62,57.65,23900.0,38.9663,38.9798,38.9325,38.9528,23900.0
2009-11-24 12:55:00,57.64,57.68,57.63,57.68,21800.0,38.946,38.973,38.9393,38.973,21800.0
2009-11-24 13:00:00,57.68,57.73,57.64,57.65,62000.0,38.973,39.0068,38.946,38.9528,62000.0
2009-11-24 13:05:00,57.65,57.83,57.65,57.79,42100.0,38.9528,39.0744,38.9528,39.0474,42100.0
2009-11-24 13:10:00,57.79,57.86,57.78,57.82,74500.0,39.0474,39.0947,39.0406,39.0676,74500.0
2009-11-24 13:15:00,57.82,57.88,57.81,57.84,37100.0,39.0676,39.1082,39.0609,39.0812,37100.0
2009-11-24 13:20:00,57.84,57.9,57.81,57.86,48800.0,39.0812,39.1217,39.0609,39.0947,48800.0
2009-11-24 13:25:00,57.86,57.93,57.84,57.87,33800.0,39.0947,39.142,39.0812,39.1014,33800.0
2009-11-24 13:30:00,57.88,57.91,57.83,57.83,25500.0,39.1082,39.1284,39.0744,39.0744,25500.0
2009-11-24 13:35:00,57.83,57.93,57.82,57.91,77700.0,39.0744,39.142,39.0676,39.1284,77700.0
2009-11-24 13:40:00,57.91,57.94,57.87,57.92,43100.0,39.1284,39.1487,39.1014,39.1352,43100.0
2009-11-24 13:45:00,57.92,57.93,57.9,57.91,25000.0,39.1352,39.142,39.1217,39.1284,25000.0
2009-11-24 13:50:00,57.92,57.92,57.78,57.78,48200.0,39.1352,39.1352,39.0406,39.0406,48200.0
2009-11-24 13:55:00,57.79,57.79,57.75,57.78,63200.0,39.0474,39.0474,39.0203,39.0406,63200.0
2009-11-24 14:00:00,57.79,57.83,57.65,57.68,148000.0,39.0474,39.0744,38.9528,38.973,148000.0
2009-11-24 14:05:00,57.67,57.91,57.67,57.85,68600.0,38.9663,39.1284,38.9663,39.0879,68600.0
2009-11-24 14:10:00,57.85,57.94,57.85,57.88,88200.0,39.0879,39.1487,39.0879,39.1082,88200.0
2009-11-24 14:15:00,57.9,57.9,57.81,57.85,65200.0,39.1217,39.1217,39.0609,39.0879,65200.0
2009-11-24 14:20:00,57.85,57.91,57.79,57.88,85100.0,39.0879,39.1284,39.0474,39.1082,85100.0
2009-11-24 14:25:00,57.89,57.96,57.86,57.88,43400.0,39.1149,39.1622,39.0947,39.1082,43400.0
2009-11-24 14:30:00,57.88,57.93,57.85,57.88,98200.0,39.1082,39.142,39.0879,39.1082,98200.0
2009-11-24 14:35:00,57.89,57.97,57.89,57.95,46200.0,39.1149,39.169,39.1149,39.1555,46200.0
2009-11-24 14:40:00,57.94,58.1,57.94,58.08,90500.0,39.1487,39.2568,39.1487,39.2433,90500.0
2009-11-24 14:45:00,58.09,58.23,58.08,58.2,134400.0,39.2501,39.3447,39.2433,39.3244,134400.0
2009-11-24 14:50:00,58.21,58.25,58.14,58.22,84700.0,39.3312,39.3582,39.2839,39.3379,84700.0
2009-11-24 14:55:00,58.22,58.23,58.14,58.23,70300.0,39.3379,39.3447,39.2839,39.3447,70300.0
2009-11-24 15:00:00,58.22,58.25,58.15,58.21,59000.0,39.3379,39.3582,39.2906,39.3312,59000.0
2009-11-24 15:05:00,58.21,58.23,58.14,58.17,47700.0,39.3312,39.3447,39.2839,39.3041,47700.0
2009-11-24 15:10:00,58.16,58.19,58.06,58.08,51500.0,39.2974,39.3176,39.2298,39.2433,51500.0
2009-11-24 15:15:00,58.08,58.08,58.0,58.0,63600.0,39.2433,39.2433,39.1893,39.1893,63600.0
2009-11-24 15:20:00,58.0,58.08,57.99,58.06,42100.0,39.1893,39.2433,39.1825,39.2298,42100.0
2009-11-24 15:25:00,58.07,58.12,58.01,58.07,49800.0,39.2366,39.2703,39.196,39.2366,49800.0
2009-11-24 15:30:00,58.08,58.08,57.96,58.02,102700.0,39.2433,39.2433,39.1622,39.2028,102700.0
2009-11-24 15:35:00,58.02,58.03,57.97,58.0,115600.0,39.2028,39.2095,39.169,39.1893,115600.0
2009-11-24 15:40:00,58.0,58.03,57.91,58.0,156300.0,39.1893,39.2095,39.1284,39.1893,156300.0
2009-11-24 15:45:00,58.0,58.05,57.98,57.98,127000.0,39.1893,39.223,39.1757,39.1757,127000.0
2009-11-24 15:50:00,57.98,58.0,57.93,57.98,138200.0,39.1757,39.1893,39.142,39.1757,138200.0
2009-11-24 15:55:00,57.99,58.06,57.93,58.04,227800.0,39.1825,39.2298,39.142,39.2163,227800.0
2009-11-25 09:30:00,58.02,58.16,57.66,57.8,173800.0,39.2028,39.2974,38.9595,39.0541,173800.0
2009-11-25 09:35:00,57.77,57.96,57.76,57.85,90700.0,39.0339,39.1622,39.0271,39.0879,90700.0
2009-11-25 09:40:00,57.85,57.87,57.56,57.82,106200.0,39.0879,39.1014,38.892,39.0676,106200.0
2009-11-25 09:45:00,57.85,57.85,57.54,57.55,152600.0,39.0879,39.0879,38.8784,38.8852,152600.0
2009-11-25 09:50:00,57.54,57.6,57.46,57.47,108300.0,38.8784,38.919,38.8244,38.8312,108300.0
2009-11-25 09:55:00,57.48,57.57,57.45,57.48,73400.0,38.8379,38.8987,38.8176,38.8379,73400.0
2009-11-25 10:00:00,57.51,57.89,57.49,57.83,188400.0,38.8582,39.1149,38.8447,39.0744,188400.0
2009-11-25 10:05:00,57.82,57.93,57.75,57.93,123100.0,39.0676,39.142,39.0203,39.142,123100.0
2009-11-25 10:10:00,57.91,57.95,57.79,57.84,63600.0,39.1284,39.1555,39.0474,39.0812,63600.0
2009-11-25 10:15:00,57.86,58.22,57.86,58.2,243500.0,39.0947,39.3379,39.0947,39.3244,243500.0
2009-11-25 10:20:00,58.2,58.29,58.17,58.2,146200.0,39.3244,39.3852,39.3041,39.3244,146200.0
2009-11-25 10:25:00,58.2,58.2,58.06,58.11,99700.0,39.3244,39.3244,39.2298,39.2636,99700.0
2009-11-25 10:30:00,58.12,58.27,58.12,58.26,92600.0,39.2703,39.3717,39.2703,39.3649,92600.0
2009-11-25 10:35:00,58.26,58.41,58.26,58.4,74600.0,39.3649,39.4663,39.3649,39.4595,74600.0
2009-11-25 10:40:00,58.41,58.82,58.38,58.82,267400.0,39.4663,39.7433,39.446,39.7433,267400.0
2009-11-25 10:45:00,58.82,58.92,58.71,58.83,220900.0,39.7433,39.8109,39.669,39.7501,220900.0
2009-11-25 10:50:00,58.82,58.99,58.81,58.83,137100.0,39.7433,39.8582,39.7366,39.7501,137100.0
2009-11-25 10:55:00,58.84,58.93,58.8,58.88,118300.0,39.7568,39.8176,39.7298,39.7839,118300.0
2009-11-25 11:00:00,58.89,58.94,58.85,58.92,73000.0,39.7906,39.8244,39.7636,39.8109,73000.0
2009-11-25 11:05:00,58.92,59.1,58.9,59.1,157200.0,39.8109,39.9325,39.7974,39.9325,157200.0
2009-11-25 11:10:00,59.1,59.16,59.04,59.14,99400.0,39.9325,39.973,39.892,39.9595,99400.0
2009-11-25 11:15:00,59.12,59.28,59.12,59.28,114100.0,39.946,40.0541,39.946,40.0541,114100.0
2009-11-25 11:20:00,59.27,59.27,59.06,59.16,86700.0,40.0474,40.0474,39.9055,39.973,86700.0
2009-11-25 11:25:00,59.17,59.19,59.12,59.16,50800.0,39.9798,39.9933,39.946,39.973,50800.0
2009-11-25 11:30:00,59.16,59.18,59.14,59.14,40100.0,39.973,39.9866,39.9595,39.9595,40100.0
2009-11-25 11:35:00,59.15,59.27,59.12,59.26,113300.0,39.9663,40.0474,39.946,40.0406,113300.0
2009-11-25 11:40:00,59.25,59.34,59.22,59.23,91200.0,40.0339,40.0947,40.0136,40.0203,91200.0
2009-11-25 11:45:00,59.24,59.28,59.2,59.28,49200.0,40.0271,40.0541,40.0001,40.0541,49200.0
2009-11-25 11:50:00,59.28,59.28,59.2,59.22,40800.0,40.0541,40.0541,40.0001,40.0136,40800.0
2009-11-25 11:55:00,59.23,59.27,59.21,59.22,47200.0,40.0203,40.0474,40.0068,40.0136,47200.0
2009-11-25 12:00:00,59.23,59.25,59.05,59.05,73200.0,40.0203,40.0339,39.8987,39.8987,73200.0
2009-11-25 12:05:00,59.05,59.06,58.95,58.98,87500.0,39.8987,39.9055,39.8312,39.8514,87500.0
2009-11-25 12:10:00,58.97,58.97,58.82,58.85,92800.0,39.8447,39.8447,39.7433,39.7636,92800.0
2009-11-25 12:15:00,58.87,58.96,58.86,58.94,55800.0,39.7771,39.8379,39.7703,39.8244,55800.0
2009-11-25 12:20:00,58.94,58.95,58.87,58.94,37100.0,39.8244,39.8312,39.7771,39.8244,37100.0
2009-11-25 12:25:00,58.94,58.97,58.91,58.97,33400.0,39.8244,39.8447,39.8041,39.8447,33400.0
2009-11-25 12:30:00,58.95,58.95,58.85,58.86,28800.0,39.8312,39.8312,39.7636,39.7703,28800.0
2009-11-25 12:35:00,58.85,58.9,58.82,58.83,50500.0,39.7636,39.7974,39.7433,39.7501,50500.0
2009-11-25 12:40:00,58.83,58.94,58.83,58.86,24800.0,39.7501,39.8244,39.7501,39.7703,24800.0
2009-11-25 12:45:00,58.85,58.92,58.85,58.87,27200.0,39.7636,39.8109,39.7636,39.7771,27200.0
2009-11-25 12:50:00,58.87,58.89,58.85,58.86,17100.0,39.7771,39.7906,39.7636,39.7703,17100.0
2009-11-25 12:55:00,58.86,59.06,58.86,59.01,69200.0,39.7703,39.9055,39.7703,39.8717,69200.0
2009-11-25 13:00:00,59.01,59.04,58.95,59.01,40000.0,39.8717,39.892,39.8312,39.8717,40000.0
2009-11-25 13:05:00,59.0,59.08,59.0,59.06,27400.0,39.8649,39.919,39.8649,39.9055,27400.0
2009-11-25 13:10:00,59.06,59.08,59.04,59.05,23300.0,39.9055,39.919,39.892,39.8987,23300.0
2009-11-25 13:15:00,59.05,59.13,59.05,59.1,38100.0,39.8987,39.9528,39.8987,39.9325,38100.0
2009-11-25 13:20:00,59.09,59.11,59.06,59.11,40300.0,39.9257,39.9393,39.9055,39.9393,40300.0
2009-11-25 13:25:00,59.11,59.2,59.1,59.15,51200.0,39.9393,40.0001,39.9325,39.9663,51200.0
2009-11-25 13:30:00,59.15,59.18,59.05,59.05,30400.0,39.9663,39.9866,39.8987,39.8987,30400.0
2009-11-25 13:35:00,59.06,59.07,58.98,58.98,40100.0,39.9055,39.9122,39.8514,39.8514,40100.0
2009-11-25 13:40:00,58.97,59.01,58.97,59.0,25800.0,39.8447,39.8717,39.8447,39.8649,25800.0
2009-11-25 13:45:00,58.99,59.03,58.96,59.02,15700.0,39.8582,39.8852,39.8379,39.8784,15700.0
2009-11-25 13:50:00,59.01,59.02,58.94,58.94,34100.0,39.8717,39.8784,39.8244,39.8244,34100.0
2009-11-25 13:55:00,58.94,59.0,58.93,58.96,42400.0,39.8244,39.8649,39.8176,39.8379,42400.0
2009-11-25 14:00:00,58.94,58.95,58.9,58.92,23700.0,39.8244,39.8312,39.7974,39.8109,23700.0
2009-11-25 14:05:00,58.92,58.93,58.86,58.86,25400.0,39.8109,39.8176,39.7703,39.7703,25400.0
2009-11-25 14:10:00,58.86,58.97,58.85,58.95,58300.0,39.7703,39.8447,39.7636,39.8312,58300.0
2009-11-25 14:15:00,58.96,58.98,58.93,58.98,35900.0,39.8379,39.8514,39.8176,39.8514,35900.0
2009-11-25 14:20:00,58.98,59.07,58.98,59.06,39100.0,39.8514,39.9122,39.8514,39.9055,39100.0
2009-11-25 14:25:00,59.07,59.07,59.02,59.02,42000.0,39.9122,39.9122,39.8784,39.8784,42000.0
2009-11-25 14:30:00,59.03,59.03,58.96,58.97,45500.0,39.8852,39.8852,39.8379,39.8447,45500.0
2009-11-25 14:35:00,58.97,59.05,58.96,59.04,30400.0,39.8447,39.8987,39.8379,39.892,30400.0
2009-11-25 14:40:00,59.04,59.09,59.03,59.08,28300.0,39.892,39.9257,39.8852,39.919,28300.0
2009-11-25 14:45:00,59.09,59.14,59.05,59.08,27800.0,39.9257,39.9595,39.8987,39.919,27800.0
2009-11-25 14:50:00,59.08,59.1,59.04,59.04,33800.0,39.919,39.9325,39.892,39.892,33800.0
2009-11-25 14:55:00,59.06,59.1,59.03,59.1,31700.0,39.9055,39.9325,39.8852,39.9325,31700.0
2009-11-25 15:00:00,59.1,59.1,59.04,59.06,58100.0,39.9325,39.9325,39.892,39.9055,58100.0
2009-11-25 15:05:00,59.07,59.07,58.99,59.0,58900.0,39.9122,39.9122,39.8582,39.8649,58900.0
2009-11-25 15:10:00,59.0,59.03,58.98,58.98,41200.0,39.8649,39.8852,39.8514,39.8514,41200.0
2009-11-25 15:15:00,58.98,59.04,58.98,58.99,52700.0,39.8514,39.892,39.8514,39.8582,52700.0
2009-11-25 15:20:00,58.99,59.04,58.98,59.04,43200.0,39.8582,39.892,39.8514,39.892,43200.0
2009-11-25 15:25:00,59.04,59.1,59.02,59.03,40700.0,39.892,39.9325,39.8784,39.8852,40700.0
2009-11-25 15:30:00,59.02,59.04,59.0,59.02,54600.0,39.8784,39.892,39.8649,39.8784,54600.0
2009-11-25 15:35:00,59.03,59.03,58.94,58.98,97000.0,39.8852,39.8852,39.8244,39.8514,97000.0
2009-11-25 15:40:00,58.98,59.05,58.98,58.99,99200.0,39.8514,39.8987,39.8514,39.8582,99200.0
2009-11-25 15:45:00,59.0,59.02,58.96,58.98,130600.0,39.8649,39.8784,39.8379,39.8514,130600.0
2009-11-25 15:50:00,58.98,59.01,58.92,58.97,161300.0,39.8514,39.8717,39.8109,39.8447,161300.0
2009-11-25 15:55:00,58.97,59.05,58.97,59.0,255700.0,39.8447,39.8987,39.8447,39.8649,255700.0
2009-11-27 09:30:00,57.04,57.34,56.75,57.22,432000.0,38.5406,38.7433,38.3447,38.6622,432000.0
2009-11-27 09:35:00,57.2,57.42,56.95,57.35,186400.0,38.6487,38.7974,38.4798,38.7501,186400.0
2009-11-27 09:40:00,57.33,57.74,57.28,57.54,143800.0,38.7366,39.0136,38.7028,38.8784,143800.0
2009-11-27 09:45:00,57.55,57.68,57.31,57.53,149100.0,38.8852,38.973,38.723,38.8717,149100.0
2009-11-27 09:50:00,57.5,57.7,57.41,57.7,110300.0,38.8514,38.9866,38.7906,38.9866,110300.0
2009-11-27 09:55:00,57.7,57.73,57.52,57.55,151100.0,38.9866,39.0068,38.8649,38.8852,151100.0
2009-11-27 10:00:00,57.54,57.93,57.52,57.8,162100.0,38.8784,39.142,38.8649,39.0541,162100.0
2009-11-27 10:05:00,57.78,57.83,57.59,57.64,124300.0,39.0406,39.0744,38.9122,38.946,124300.0
2009-11-27 10:10:00,57.64,57.73,57.59,57.69,97200.0,38.946,39.0068,38.9122,38.9798,97200.0
2009-11-27 10:15:00,57.68,57.89,57.68,57.84,96500.0,38.973,39.1149,38.973,39.0812,96500.0
2009-11-27 10:20:00,57.84,58.0,57.8,57.9,108500.0,39.0812,39.1893,39.0541,39.1217,108500.0
2009-11-27 10:25:00,57.93,57.94,57.68,57.7,90200.0,39.142,39.1487,38.973,38.9866,90200.0
2009-11-27 10:30:00,57.69,57.7,57.55,57.63,108700.0,38.9798,38.9866,38.8852,38.9393,108700.0
2009-11-27 10:35:00,57.64,57.7,57.55,57.67,71400.0,38.946,38.9866,38.8852,38.9663,71400.0
2009-11-27 10:40:00,57.67,57.83,57.63,57.77,93700.0,38.9663,39.0744,38.9393,39.0339,93700.0
2009-11-27 10:45:00,57.78,57.87,57.75,57.85,82100.0,39.0406,39.1014,39.0203,39.0879,82100.0
2009-11-27 10:50:00,57.83,58.02,57.77,57.97,123900.0,39.0744,39.2028,39.0339,39.169,123900.0
2009-11-27 10:55:00,57.99,58.02,57.9,57.94,109500.0,39.1825,39.2028,39.1217,39.1487,109500.0
2009-11-27 11:00:00,57.95,58.22,57.93,58.22,111400.0,39.1555,39.3379,39.142,39.3379,111400.0
2009-11-27 11:05:00,58.22,58.33,58.19,58.28,162300.0,39.3379,39.4122,39.3176,39.3784,162300.0
2009-11-27 11:10:00,58.28,58.28,58.0,58.02,132500.0,39.3784,39.3784,39.1893,39.2028,132500.0
2009-11-27 11:15:00,58.01,58.08,57.88,57.88,106000.0,39.196,39.2433,39.1082,39.1082,106000.0
2009-11-27 11:20:00,57.9,57.93,57.67,57.72,97900.0,39.1217,39.142,38.9663,39.0001,97900.0
2009-11-27 11:25:00,57.72,57.88,57.65,57.76,50800.0,39.0001,39.1082,38.9528,39.0271,50800.0
2009-11-27 11:30:00,57.78,57.82,57.66,57.7,58100.0,39.0406,39.0676,38.9595,38.9866,58100.0
2009-11-27 11:35:00,57.71,57.77,57.65,57.76,45400.0,38.9933,39.0339,38.9528,39.0271,45400.0
2009-11-27 11:40:00,57.75,57.93,57.73,57.92,58200.0,39.0203,39.142,39.0068,39.1352,58200.0
2009-11-27 11:45:00,57.92,57.93,57.87,57.88,51100.0,39.1352,39.142,39.1014,39.1082,51100.0
2009-11-27 11:50:00,57.89,57.91,57.82,57.89,51000.0,39.1149,39.1284,39.0676,39.1149,51000.0
2009-11-27 11:55:00,57.9,57.9,57.77,57.82,24700.0,39.1217,39.1217,39.0339,39.0676,24700.0
2009-11-27 12:00:00,57.82,57.85,57.67,57.69,73700.0,39.0676,39.0879,38.9663,38.9798,73700.0
2009-11-27 12:05:00,57.71,57.72,57.54,57.59,128300.0,38.9933,39.0001,38.8784,38.9122,128300.0
2009-11-27 12:10:00,57.57,57.63,57.57,57.6,62900.0,38.8987,38.9393,38.8987,38.919,62900.0
2009-11-27 12:15:00,57.6,57.67,57.55,57.56,51500.0,38.919,38.9663,38.8852,38.892,51500.0
2009-11-27 12:20:00,57.57,57.63,57.53,57.56,66900.0,38.8987,38.9393,38.8717,38.892,66900.0
2009-11-27 12:25:00,57.58,57.6,57.5,57.55,71600.0,38.9055,38.919,38.8514,38.8852,71600.0
2009-11-27 12:30:00,57.55,57.69,57.52,57.63,85200.0,38.8852,38.9798,38.8649,38.9393,85200.0
2009-11-27 12:35:00,57.63,57.63,57.52,57.54,39800.0,38.9393,38.9393,38.8649,38.8784,39800.0
2009-11-27 12:40:00,57.54,57.71,57.54,57.71,86300.0,38.8784,38.9933,38.8784,38.9933,86300.0
2009-11-27 12:45:00,57.7,57.94,57.7,57.83,170400.0,38.9866,39.1487,38.9866,39.0744,170400.0
2009-11-27 12:50:00,57.84,57.84,57.74,57.77,233700.0,39.0812,39.0812,39.0136,39.0339,233700.0
2009-11-27 12:55:00,57.78,57.78,57.4,57.44,455900.0,39.0406,39.0406,38.7839,38.8109,455900.0
2009-11-30 09:30:00,57.82,57.99,57.31,57.48,212200.0,39.0676,39.1825,38.723,38.8379,212200.0
2009-11-30 09:35:00,57.46,57.81,57.44,57.56,250000.0,38.8244,39.0609,38.8109,38.892,250000.0
2009-11-30 09:40:00,57.55,57.9,57.41,57.86,145700.0,38.8852,39.1217,38.7906,39.0947,145700.0
2009-11-30 09:45:00,57.85,57.96,57.7,57.92,226000.0,39.0879,39.1622,38.9866,39.1352,226000.0
2009-11-30 09:50:00,57.92,57.92,57.7,57.86,147800.0,39.1352,39.1352,38.9866,39.0947,147800.0
2009-11-30 09:55:00,57.81,58.12,57.81,58.08,134500.0,39.0609,39.2703,39.0609,39.2433,134500.0
2009-11-30 10:00:00,58.09,58.2,57.99,58.02,130800.0,39.2501,39.3244,39.1825,39.2028,130800.0
2009-11-30 10:05:00,58.0,58.3,57.97,58.3,181900.0,39.1893,39.392,39.169,39.392,181900.0
2009-11-30 10:10:00,58.31,58.34,58.19,58.26,84500.0,39.3987,39.419,39.3176,39.3649,84500.0
2009-11-30 10:15:00,58.27,58.35,58.19,58.25,87800.0,39.3717,39.4257,39.3176,39.3582,87800.0
2009-11-30 10:20:00,58.26,58.33,58.13,58.19,88900.0,39.3649,39.4122,39.2771,39.3176,88900.0
2009-11-30 10:25:00,58.19,58.39,58.17,58.31,83700.0,39.3176,39.4528,39.3041,39.3987,83700.0
2009-11-30 10:30:00,58.31,58.45,58.3,58.4,227400.0,39.3987,39.4933,39.392,39.4595,227400.0
2009-11-30 10:35:00,58.4,58.49,58.37,58.4,132000.0,39.4595,39.5203,39.4393,39.4595,132000.0
2009-11-30 10:40:00,58.38,58.49,58.38,58.44,79200.0,39.446,39.5203,39.446,39.4866,79200.0
2009-11-30 10:45:00,58.44,58.45,58.24,58.34,84500.0,39.4866,39.4933,39.3514,39.419,84500.0
2009-11-30 10:50:00,58.34,58.35,58.27,58.32,70200.0,39.419,39.4257,39.3717,39.4055,70200.0
2009-11-30 10:55:00,58.32,58.32,58.14,58.18,100000.0,39.4055,39.4055,39.2839,39.3109,100000.0
2009-11-30 11:00:00,58.18,58.23,57.88,57.94,192600.0,39.3109,39.3447,39.1082,39.1487,192600.0
2009-11-30 11:05:00,57.95,57.95,57.85,57.89,79700.0,39.1555,39.1555,39.0879,39.1149,79700.0
2009-11-30 11:10:00,57.89,57.93,57.8,57.86,84200.0,39.1149,39.142,39.0541,39.0947,84200.0
2009-11-30 11:15:00,57.86,57.94,57.76,57.94,104400.0,39.0947,39.1487,39.0271,39.1487,104400.0
2009-11-30 11:20:00,57.94,57.98,57.77,57.84,67900.0,39.1487,39.1757,39.0339,39.0812,67900.0
2009-11-30 11:25:00,57.85,57.87,57.69,57.75,60200.0,39.0879,39.1014,38.9798,39.0203,60200.0
2009-11-30 11:30:00,57.74,57.76,57.62,57.67,98800.0,39.0136,39.0271,38.9325,38.9663,98800.0
2009-11-30 11:35:00,57.69,57.81,57.6,57.78,65000.0,38.9798,39.0609,38.919,39.0406,65000.0
2009-11-30 11:40:00,57.78,57.93,57.77,57.9,76300.0,39.0406,39.142,39.0339,39.1217,76300.0
2009-11-30 11:45:00,57.9,57.93,57.77,57.77,70400.0,39.1217,39.142,39.0339,39.0339,70400.0
2009-11-30 11:50:00,57.76,57.81,57.66,57.72,47800.0,39.0271,39.0609,38.9595,39.0001,47800.0
2009-11-30 11:55:00,57.72,57.75,57.66,57.75,35200.0,39.0001,39.0203,38.9595,39.0203,35200.0
2009-11-30 12:00:00,57.73,57.88,57.73,57.87,48700.0,39.0068,39.1082,39.0068,39.1014,48700.0
2009-11-30 12:05:00,57.87,57.87,57.75,57.83,37900.0,39.1014,39.1014,39.0203,39.0744,37900.0
2009-11-30 12:10:00,57.84,57.88,57.8,57.87,32400.0,39.0812,39.1082,39.0541,39.1014,32400.0
2009-11-30 12:15:00,57.87,58.06,57.86,58.01,77900.0,39.1014,39.2298,39.0947,39.196,77900.0
2009-11-30 12:20:00,58.01,58.01,57.95,57.98,42000.0,39.196,39.196,39.1555,39.1757,42000.0
2009-11-30 12:25:00,57.99,57.99,57.9,57.93,34000.0,39.1825,39.1825,39.1217,39.142,34000.0
2009-11-30 12:30:00,57.94,57.96,57.75,57.81,60800.0,39.1487,39.1622,39.0203,39.0609,60800.0
2009-11-30 12:35:00,57.81,57.86,57.75,57.83,41900.0,39.0609,39.0947,39.0203,39.0744,41900.0
2009-11-30 12:40:00,57.83,57.85,57.78,57.8,52400.0,39.0744,39.0879,39.0406,39.0541,52400.0
2009-11-30 12:45:00,57.81,57.87,57.8,57.86,58400.0,39.0609,39.1014,39.0541,39.0947,58400.0
2009-11-30 12:50:00,57.85,57.9,57.81,57.86,28800.0,39.0879,39.1217,39.0609,39.0947,28800.0
2009-11-30 12:55:00,57.86,57.89,57.8,57.85,62100.0,39.0947,39.1149,39.0541,39.0879,62100.0
2009-11-30 13:00:00,57.85,57.95,57.85,57.86,47300.0,39.0879,39.1555,39.0879,39.0947,47300.0
2009-11-30 13:05:00,57.87,57.93,57.85,57.87,34800.0,39.1014,39.142,39.0879,39.1014,34800.0
2009-11-30 13:10:00,57.87,57.89,57.85,57.88,22700.0,39.1014,39.1149,39.0879,39.1082,22700.0
2009-11-30 13:15:00,57.88,57.98,57.85,57.93,97300.0,39.1082,39.1757,39.0879,39.142,97300.0
2009-11-30 13:20:00,57.93,58.0,57.93,57.98,31300.0,39.142,39.1893,39.142,39.1757,31300.0
2009-11-30 13:25:00,57.96,58.06,57.96,58.04,41400.0,39.1622,39.2298,39.1622,39.2163,41400.0
2009-11-30 13:30:00,58.03,58.12,57.95,58.0,76900.0,39.2095,39.2703,39.1555,39.1893,76900.0
2009-11-30 13:35:00,58.01,58.06,57.97,57.98,36100.0,39.196,39.2298,39.169,39.1757,36100.0
2009-11-30 13:40:00,57.97,58.0,57.9,57.92,43100.0,39.169,39.1893,39.1217,39.1352,43100.0
2009-11-30 13:45:00,57.92,57.97,57.84,57.97,30900.0,39.1352,39.169,39.0812,39.169,30900.0
2009-11-30 13:50:00,57.96,58.09,57.96,58.04,39900.0,39.1622,39.2501,39.1622,39.2163,39900.0
2009-11-30 13:55:00,58.04,58.1,58.01,58.04,71400.0,39.2163,39.2568,39.196,39.2163,71400.0
2009-11-30 14:00:00,58.04,58.04,57.92,57.99,54900.0,39.2163,39.2163,39.1352,39.1825,54900.0
2009-11-30 14:05:00,57.98,58.03,57.92,58.01,87200.0,39.1757,39.2095,39.1352,39.196,87200.0
2009-11-30 14:10:00,58.02,58.02,57.95,57.96,35700.0,39.2028,39.2028,39.1555,39.1622,35700.0
2009-11-30 14:15:00,57.96,58.04,57.94,57.99,52100.0,39.1622,39.2163,39.1487,39.1825,52100.0
2009-11-30 14:20:00,57.98,57.98,57.88,57.92,54300.0,39.1757,39.1757,39.1082,39.1352,54300.0
2009-11-30 14:25:00,57.92,57.99,57.86,57.99,93700.0,39.1352,39.1825,39.0947,39.1825,93700.0
2009-11-30 14:30:00,57.99,58.02,57.93,57.99,46400.0,39.1825,39.2028,39.142,39.1825,46400.0
2009-11-30 14:35:00,57.98,58.05,57.98,58.02,41600.0,39.1757,39.223,39.1757,39.2028,41600.0
2009-11-30 14:40:00,58.02,58.05,57.95,57.99,52800.0,39.2028,39.223,39.1555,39.1825,52800.0
2009-11-30 14:45:00,57.99,58.0,57.91,57.94,44000.0,39.1825,39.1893,39.1284,39.1487,44000.0
2009-11-30 14:50:00,57.94,57.94,57.81,57.88,74600.0,39.1487,39.1487,39.0609,39.1082,74600.0
2009-11-30 14:55:00,57.89,57.94,57.83,57.83,44400.0,39.1149,39.1487,39.0744,39.0744,44400.0
2009-11-30 15:00:00,57.85,57.93,57.84,57.89,53700.0,39.0879,39.142,39.0812,39.1149,53700.0
2009-11-30 15:05:00,57.9,58.04,57.88,58.02,63500.0,39.1217,39.2163,39.1082,39.2028,63500.0
2009-11-30 15:10:00,58.03,58.1,57.97,58.03,102300.0,39.2095,39.2568,39.169,39.2095,102300.0
2009-11-30 15:15:00,58.03,58.24,58.03,58.2,181200.0,39.2095,39.3514,39.2095,39.3244,181200.0
2009-11-30 15:20:00,58.2,58.22,58.13,58.15,120400.0,39.3244,39.3379,39.2771,39.2906,120400.0
2009-11-30 15:25:00,58.15,58.21,58.08,58.18,104500.0,39.2906,39.3312,39.2433,39.3109,104500.0
2009-11-30 15:30:00,58.17,58.3,58.17,58.24,103000.0,39.3041,39.392,39.3041,39.3514,103000.0
2009-11-30 15:35:00,58.25,58.35,58.19,58.3,110200.0,39.3582,39.4257,39.3176,39.392,110200.0
2009-11-30 15:40:00,58.31,58.36,58.21,58.33,205100.0,39.3987,39.4325,39.3312,39.4122,205100.0
2009-11-30 15:45:00,58.35,58.38,58.32,58.36,144700.0,39.4257,39.446,39.4055,39.4325,144700.0
2009-11-30 15:50:00,58.36,58.5,58.34,58.46,243800.0,39.4325,39.5271,39.419,39.5001,243800.0
2009-11-30 15:55:00,58.46,58.51,58.37,58.43,372500.0,39.5001,39.5339,39.4393,39.4798,372500.0
2009-12-01 09:30:00,59.07,59.5,59.07,59.46,371600.0,39.9122,40.2028,39.9122,40.1757,371600.0
2009-12-01 09:35:00,59.44,59.65,59.42,59.65,240000.0,40.1622,40.3041,40.1487,40.3041,240000.0
2009-12-01 09:40:00,59.65,59.7,59.51,59.51,178800.0,40.3041,40.3379,40.2095,40.2095,178800.0
2009-12-01 09:45:00,59.53,59.61,59.44,59.54,161100.0,40.223,40.2771,40.1622,40.2298,161100.0
2009-12-01 09:50:00,59.56,59.62,59.54,59.56,76500.0,40.2433,40.2839,40.2298,40.2433,76500.0
2009-12-01 09:55:00,59.56,59.6,59.35,59.38,95300.0,40.2433,40.2703,40.1014,40.1217,95300.0
2009-12-01 10:00:00,59.38,59.52,59.19,59.45,169100.0,40.1217,40.2163,39.9933,40.169,169100.0
2009-12-01 10:05:00,59.48,59.48,59.12,59.32,177300.0,40.1893,40.1893,39.946,40.0812,177300.0
2009-12-01 10:10:00,59.32,59.33,59.05,59.28,202000.0,40.0812,40.0879,39.8987,40.0541,202000.0
2009-12-01 10:15:00,59.28,59.37,59.14,59.37,146700.0,40.0541,40.1149,39.9595,40.1149,146700.0
2009-12-01 10:20:00,59.37,59.4,59.26,59.35,139200.0,40.1149,40.1352,40.0406,40.1014,139200.0
2009-12-01 10:25:00,59.34,59.46,59.3,59.45,98100.0,40.0947,40.1757,40.0676,40.169,98100.0
2009-12-01 10:30:00,59.44,59.57,59.41,59.47,121000.0,40.1622,40.2501,40.142,40.1825,121000.0
2009-12-01 10:35:00,59.47,59.49,59.34,59.34,67000.0,40.1825,40.196,40.0947,40.0947,67000.0
2009-12-01 10:40:00,59.38,59.44,59.33,59.37,69800.0,40.1217,40.1622,40.0879,40.1149,69800.0
2009-12-01 10:45:00,59.37,59.48,59.36,59.43,94500.0,40.1149,40.1893,40.1082,40.1555,94500.0
2009-12-01 10:50:00,59.47,59.48,59.41,59.45,68700.0,40.1825,40.1893,40.142,40.169,68700.0
2009-12-01 10:55:00,59.45,59.49,59.37,59.47,74400.0,40.169,40.196,40.1149,40.1825,74400.0
2009-12-01 11:00:00,59.47,59.58,59.46,59.55,99800.0,40.1825,40.2568,40.1757,40.2366,99800.0
2009-12-01 11:05:00,59.55,59.7,59.55,59.69,204700.0,40.2366,40.3379,40.2366,40.3312,204700.0
2009-12-01 11:10:00,59.69,59.74,59.62,59.7,100300.0,40.3312,40.3649,40.2839,40.3379,100300.0
2009-12-01 11:15:00,59.7,59.85,59.68,59.82,133000.0,40.3379,40.4393,40.3244,40.419,133000.0
2009-12-01 11:20:00,59.83,59.97,59.82,59.96,196200.0,40.4257,40.5203,40.419,40.5136,196200.0
2009-12-01 11:25:00,59.94,60.05,59.93,59.94,238700.0,40.5001,40.5744,40.4933,40.5001,238700.0
2009-12-01 11:30:00,59.93,59.97,59.82,59.92,79500.0,40.4933,40.5203,40.419,40.4866,79500.0
2009-12-01 11:35:00,59.92,59.94,59.87,59.89,128400.0,40.4866,40.5001,40.4528,40.4663,128400.0
2009-12-01 11:40:00,59.89,59.92,59.84,59.88,57400.0,40.4663,40.4866,40.4325,40.4595,57400.0
2009-12-01 11:45:00,59.89,59.9,59.86,59.86,55400.0,40.4663,40.473,40.446,40.446,55400.0
2009-12-01 11:50:00,59.86,59.98,59.86,59.95,87500.0,40.446,40.5271,40.446,40.5068,87500.0
2009-12-01 11:55:00,59.96,59.98,59.89,59.91,46400.0,40.5136,40.5271,40.4663,40.4798,46400.0
2009-12-01 12:00:00,59.92,59.98,59.91,59.97,44800.0,40.4866,40.5271,40.4798,40.5203,44800.0
2009-12-01 12:05:00,59.96,60.06,59.95,60.06,128400.0,40.5136,40.5812,40.5068,40.5812,128400.0
2009-12-01 12:10:00,60.06,60.11,60.02,60.08,63700.0,40.5812,40.6149,40.5541,40.5947,63700.0
2009-12-01 12:15:00,60.06,60.1,60.04,60.08,46300.0,40.5812,40.6082,40.5676,40.5947,46300.0
2009-12-01 12:20:00,60.09,60.16,60.07,60.13,133700.0,40.6014,40.6487,40.5879,40.6285,133700.0
2009-12-01 12:25:00,60.13,60.14,60.07,60.07,56400.0,40.6285,40.6352,40.5879,40.5879,56400.0
2009-12-01 12:30:00,60.07,60.11,60.02,60.1,73900.0,40.5879,40.6149,40.5541,40.6082,73900.0
2009-12-01 12:35:00,60.1,60.16,60.06,60.08,75200.0,40.6082,40.6487,40.5812,40.5947,75200.0
2009-12-01 12:40:00,60.08,60.13,59.94,59.95,106500.0,40.5947,40.6285,40.5001,40.5068,106500.0
2009-12-01 12:45:00,59.94,59.97,59.9,59.9,72000.0,40.5001,40.5203,40.473,40.473,72000.0
2009-12-01 12:50:00,59.9,59.97,59.89,59.94,52200.0,40.473,40.5203,40.4663,40.5001,52200.0
2009-12-01 12:55:00,59.94,59.94,59.9,59.93,29700.0,40.5001,40.5001,40.473,40.4933,29700.0
2009-12-01 13:00:00,59.92,59.98,59.9,59.92,61700.0,40.4866,40.5271,40.473,40.4866,61700.0
2009-12-01 13:05:00,59.92,59.99,59.92,59.94,35500.0,40.4866,40.5339,40.4866,40.5001,35500.0
2009-12-01 13:10:00,59.96,60.06,59.95,60.06,69200.0,40.5136,40.5812,40.5068,40.5812,69200.0
2009-12-01 13:15:00,60.07,60.14,60.05,60.11,57900.0,40.5879,40.6352,40.5744,40.6149,57900.0
2009-12-01 13:20:00,60.11,60.21,60.09,60.17,97300.0,40.6149,40.6825,40.6014,40.6555,97300.0
2009-12-01 13:25:00,60.17,60.17,60.04,60.12,47000.0,40.6555,40.6555,40.5676,40.6217,47000.0
2009-12-01 13:30:00,60.12,60.25,60.12,60.21,55000.0,40.6217,40.7095,40.6217,40.6825,55000.0
2009-12-01 13:35:00,60.21,60.24,60.2,60.23,43600.0,40.6825,40.7028,40.6757,40.696,43600.0
2009-12-01 13:40:00,60.22,60.24,60.13,60.15,32100.0,40.6893,40.7028,40.6285,40.642,32100.0
2009-12-01 13:45:00,60.14,60.22,60.13,60.17,44400.0,40.6352,40.6893,40.6285,40.6555,44400.0
2009-12-01 13:50:00,60.16,60.23,60.15,60.2,50100.0,40.6487,40.696,40.642,40.6757,50100.0
2009-12-01 13:55:00,60.2,60.21,60.15,60.17,34500.0,40.6757,40.6825,40.642,40.6555,34500.0
2009-12-01 14:00:00,60.17,60.17,60.12,60.14,43800.0,40.6555,40.6555,40.6217,40.6352,43800.0
2009-12-01 14:05:00,60.14,60.19,60.14,60.18,42500.0,40.6352,40.669,40.6352,40.6622,42500.0
2009-12-01 14:10:00,60.17,60.19,60.09,60.1,35400.0,40.6555,40.669,40.6014,40.6082,35400.0
2009-12-01 14:15:00,60.1,60.1,60.03,60.03,37700.0,40.6082,40.6082,40.5609,40.5609,37700.0
2009-12-01 14:20:00,60.02,60.12,60.02,60.1,53900.0,40.5541,40.6217,40.5541,40.6082,53900.0
2009-12-01 14:25:00,60.1,60.15,60.04,60.11,71400.0,40.6082,40.642,40.5676,40.6149,71400.0
2009-12-01 14:30:00,60.11,60.17,60.02,60.08,104300.0,40.6149,40.6555,40.5541,40.5947,104300.0
2009-12-01 14:35:00,60.08,60.1,60.05,60.08,47200.0,40.5947,40.6082,40.5744,40.5947,47200.0
2009-12-01 14:40:00,60.08,60.15,60.06,60.08,106700.0,40.5947,40.642,40.5812,40.5947,106700.0
2009-12-01 14:45:00,60.08,60.12,60.05,60.11,51400.0,40.5947,40.6217,40.5744,40.6149,51400.0
2009-12-01 14:50:00,60.11,60.13,59.93,59.94,100200.0,40.6149,40.6285,40.4933,40.5001,100200.0
2009-12-01 14:55:00,59.95,59.99,59.9,59.98,84700.0,40.5068,40.5339,40.473,40.5271,84700.0
2009-12-01 15:00:00,59.98,59.99,59.9,59.92,89200.0,40.5271,40.5339,40.473,40.4866,89200.0
2009-12-01 15:05:00,59.92,59.95,59.89,59.92,878100.0,40.4866,40.5068,40.4663,40.4866,878100.0
2009-12-01 15:10:00,59.93,59.99,59.9,59.98,113500.0,40.4933,40.5339,40.473,40.5271,113500.0
2009-12-01 15:15:00,59.99,60.05,59.97,60.03,88100.0,40.5339,40.5744,40.5203,40.5609,88100.0
2009-12-01 15:20:00,60.02,60.03,59.91,59.94,90500.0,40.5541,40.5609,40.4798,40.5001,90500.0
2009-12-01 15:25:00,59.93,59.97,59.87,59.87,85000.0,40.4933,40.5203,40.4528,40.4528,85000.0
2009-12-01 15:30:00,59.88,59.88,59.63,59.65,239200.0,40.4595,40.4595,40.2906,40.3041,239200.0
2009-12-01 15:35:00,59.65,59.72,59.61,59.64,179800.0,40.3041,40.3514,40.2771,40.2974,179800.0
2009-12-01 15:40:00,59.65,59.68,59.59,59.65,216200.0,40.3041,40.3244,40.2636,40.3041,216200.0
2009-12-01 15:45:00,59.66,59.76,59.62,59.72,261800.0,40.3109,40.3785,40.2839,40.3514,261800.0
2009-12-01 15:50:00,59.71,59.79,59.64,59.66,333800.0,40.3447,40.3987,40.2974,40.3109,333800.0
2009-12-01 15:55:00,59.65,59.69,59.62,59.68,505100.0,40.3041,40.3312,40.2839,40.3244,505100.0
2009-12-02 09:30:00,59.85,60.08,59.58,60.04,168000.0,40.4393,40.5947,40.2568,40.5676,168000.0
2009-12-02 09:35:00,60.03,60.07,59.8,59.86,80900.0,40.5609,40.5879,40.4055,40.446,80900.0
2009-12-02 09:40:00,59.89,59.89,59.57,59.57,72700.0,40.4663,40.4663,40.2501,40.2501,72700.0
2009-12-02 09:45:00,59.56,59.66,59.51,59.63,118800.0,40.2433,40.3109,40.2095,40.2906,118800.0
2009-12-02 09:50:00,59.65,59.8,59.6,59.72,113600.0,40.3041,40.4055,40.2703,40.3514,113600.0
2009-12-02 09:55:00,59.76,59.76,59.52,59.56,91100.0,40.3785,40.3785,40.2163,40.2433,91100.0
2009-12-02 10:00:00,59.53,59.7,59.52,59.64,95700.0,40.223,40.3379,40.2163,40.2974,95700.0
2009-12-02 10:05:00,59.65,59.7,59.59,59.66,66500.0,40.3041,40.3379,40.2636,40.3109,66500.0
2009-12-02 10:10:00,59.69,59.9,59.69,59.83,185700.0,40.3312,40.473,40.3312,40.4257,185700.0
2009-12-02 10:15:00,59.84,59.87,59.69,59.74,93000.0,40.4325,40.4528,40.3312,40.3649,93000.0
2009-12-02 10:20:00,59.74,59.75,59.56,59.6,95800.0,40.3649,40.3717,40.2433,40.2703,95800.0
2009-12-02 10:25:00,59.59,59.67,59.57,59.59,71900.0,40.2636,40.3176,40.2501,40.2636,71900.0
2009-12-02 10:30:00,59.58,59.6,59.51,59.53,126600.0,40.2568,40.2703,40.2095,40.223,126600.0
2009-12-02 10:35:00,59.54,59.66,59.53,59.61,67000.0,40.2298,40.3109,40.223,40.2771,67000.0
2009-12-02 10:40:00,59.62,59.63,59.53,59.61,52400.0,40.2839,40.2906,40.223,40.2771,52400.0
2009-12-02 10:45:00,59.61,59.64,59.55,59.63,83400.0,40.2771,40.2974,40.2366,40.2906,83400.0
2009-12-02 10:50:00,59.63,59.69,59.61,59.69,66800.0,40.2906,40.3312,40.2771,40.3312,66800.0
2009-12-02 10:55:00,59.69,59.69,59.59,59.65,67300.0,40.3312,40.3312,40.2636,40.3041,67300.0
2009-12-02 11:00:00,59.64,59.65,59.44,59.46,116600.0,40.2974,40.3041,40.1622,40.1757,116600.0
2009-12-02 11:05:00,59.48,59.49,59.37,59.42,126500.0,40.1893,40.196,40.1149,40.1487,126500.0
2009-12-02 11:10:00,59.44,59.44,59.34,59.38,85600.0,40.1622,40.1622,40.0947,40.1217,85600.0
2009-12-02 11:15:00,59.36,59.44,59.17,59.26,189100.0,40.1082,40.1622,39.9798,40.0406,189100.0
2009-12-02 11:20:00,59.29,59.34,59.2,59.27,54100.0,40.0609,40.0947,40.0001,40.0474,54100.0
2009-12-02 11:25:00,59.27,59.3,59.22,59.23,50000.0,40.0474,40.0676,40.0136,40.0203,50000.0
2009-12-02 11:30:00,59.25,59.36,59.19,59.32,69200.0,40.0339,40.1082,39.9933,40.0812,69200.0
2009-12-02 11:35:00,59.33,59.34,59.23,59.3,37300.0,40.0879,40.0947,40.0203,40.0676,37300.0
2009-12-02 11:40:00,59.27,59.3,59.23,59.26,21100.0,40.0474,40.0676,40.0203,40.0406,21100.0
2009-12-02 11:45:00,59.26,59.3,59.17,59.24,39400.0,40.0406,40.0676,39.9798,40.0271,39400.0
2009-12-02 11:50:00,59.24,59.26,59.18,59.2,31500.0,40.0271,40.0406,39.9866,40.0001,31500.0
2009-12-02 11:55:00,59.2,59.22,59.08,59.12,74400.0,40.0001,40.0136,39.919,39.946,74400.0
2009-12-02 12:00:00,59.13,59.18,59.12,59.13,56600.0,39.9528,39.9866,39.946,39.9528,56600.0
2009-12-02 12:05:00,59.12,59.13,58.98,58.98,97500.0,39.946,39.9528,39.8514,39.8514,97500.0
2009-12-02 12:10:00,58.98,59.04,58.91,58.91,98500.0,39.8514,39.892,39.8041,39.8041,98500.0
2009-12-02 12:15:00,58.91,58.91,58.72,58.75,113800.0,39.8041,39.8041,39.6757,39.696,113800.0
2009-12-02 12:20:00,58.76,58.77,58.55,58.65,164700.0,39.7028,39.7095,39.5609,39.6284,164700.0
2009-12-02 12:25:00,58.66,58.76,58.64,58.72,97500.0,39.6352,39.7028,39.6217,39.6757,97500.0
2009-12-02 12:30:00,58.71,58.92,58.69,58.79,84900.0,39.669,39.8109,39.6555,39.723,84900.0
2009-12-02 12:35:00,58.79,58.87,58.78,58.81,84800.0,39.723,39.7771,39.7163,39.7366,84800.0
2009-12-02 12:40:00,58.81,58.84,58.69,58.69,98000.0,39.7366,39.7568,39.6555,39.6555,98000.0
2009-12-02 12:45:00,58.7,58.83,58.69,58.82,45700.0,39.6622,39.7501,39.6555,39.7433,45700.0
2009-12-02 12:50:00,58.83,58.84,58.78,58.83,83900.0,39.7501,39.7568,39.7163,39.7501,83900.0
2009-12-02 12:55:00,58.83,58.91,58.83,58.91,42400.0,39.7501,39.8041,39.7501,39.8041,42400.0
2009-12-02 13:00:00,58.92,58.92,58.83,58.84,50500.0,39.8109,39.8109,39.7501,39.7568,50500.0
2009-12-02 13:05:00,58.84,58.85,58.78,58.85,37100.0,39.7568,39.7636,39.7163,39.7636,37100.0
2009-12-02 13:10:00,58.83,58.98,58.81,58.95,79900.0,39.7501,39.8514,39.7366,39.8312,79900.0
2009-12-02 13:15:00,58.97,59.04,58.94,58.97,101700.0,39.8447,39.892,39.8244,39.8447,101700.0
2009-12-02 13:20:00,58.97,58.99,58.86,58.88,29900.0,39.8447,39.8582,39.7703,39.7839,29900.0
2009-12-02 13:25:00,58.86,58.88,58.79,58.8,35000.0,39.7703,39.7839,39.723,39.7298,35000.0
2009-12-02 13:30:00,58.81,58.87,58.78,58.85,50900.0,39.7366,39.7771,39.7163,39.7636,50900.0
2009-12-02 13:35:00,58.85,58.87,58.75,58.75,48500.0,39.7636,39.7771,39.696,39.696,48500.0
2009-12-02 13:40:00,58.75,58.76,58.71,58.73,40700.0,39.696,39.7028,39.669,39.6825,40700.0
2009-12-02 13:45:00,58.74,58.86,58.74,58.85,56000.0,39.6893,39.7703,39.6893,39.7636,56000.0
2009-12-02 13:50:00,58.86,58.87,58.79,58.79,36400.0,39.7703,39.7771,39.723,39.723,36400.0
2009-12-02 13:55:00,58.78,58.87,58.78,58.84,52200.0,39.7163,39.7771,39.7163,39.7568,52200.0
2009-12-02 14:00:00,58.86,58.95,58.71,58.8,96900.0,39.7703,39.8312,39.669,39.7298,96900.0
2009-12-02 14:05:00,58.79,58.86,58.76,58.86,27200.0,39.723,39.7703,39.7028,39.7703,27200.0
2009-12-02 14:10:00,58.85,58.88,58.8,58.85,40600.0,39.7636,39.7839,39.7298,39.7636,40600.0
2009-12-02 14:15:00,58.85,58.94,58.74,58.82,59700.0,39.7636,39.8244,39.6893,39.7433,59700.0
2009-12-02 14:20:00,58.82,58.91,58.81,58.87,69300.0,39.7433,39.8041,39.7366,39.7771,69300.0
2009-12-02 14:25:00,58.89,59.01,58.85,59.01,71800.0,39.7906,39.8717,39.7636,39.8717,71800.0
2009-12-02 14:30:00,59.01,59.04,58.92,58.95,41800.0,39.8717,39.892,39.8109,39.8312,41800.0
2009-12-02 14:35:00,58.94,59.06,58.93,59.0,60100.0,39.8244,39.9055,39.8176,39.8649,60100.0
2009-12-02 14:40:00,59.0,59.01,58.89,58.92,33400.0,39.8649,39.8717,39.7906,39.8109,33400.0
2009-12-02 14:45:00,58.93,59.05,58.9,59.04,45500.0,39.8176,39.8987,39.7974,39.892,45500.0
2009-12-02 14:50:00,59.02,59.06,59.0,59.04,43000.0,39.8784,39.9055,39.8649,39.892,43000.0
2009-12-02 14:55:00,59.03,59.07,58.98,58.99,78700.0,39.8852,39.9122,39.8514,39.8582,78700.0
2009-12-02 15:00:00,58.99,59.02,58.95,58.96,78200.0,39.8582,39.8784,39.8312,39.8379,78200.0
2009-12-02 15:05:00,58.96,58.98,58.92,58.97,68400.0,39.8379,39.8514,39.8109,39.8447,68400.0
2009-12-02 15:10:00,58.98,59.0,58.87,58.9,383800.0,39.8514,39.8649,39.7771,39.7974,383800.0
2009-12-02 15:15:00,58.9,59.0,58.85,58.96,235000.0,39.7974,39.8649,39.7636,39.8379,235000.0
2009-12-02 15:20:00,58.95,59.0,58.89,58.95,129900.0,39.8312,39.8649,39.7906,39.8312,129900.0
2009-12-02 15:25:00,58.95,59.02,58.94,58.96,78500.0,39.8312,39.8784,39.8244,39.8379,78500.0
2009-12-02 15:30:00,58.96,58.96,58.87,58.88,121200.0,39.8379,39.8379,39.7771,39.7839,121200.0
2009-12-02 15:35:00,58.88,58.88,58.81,58.84,130600.0,39.7839,39.7839,39.7366,39.7568,130600.0
2009-12-02 15:40:00,58.84,59.0,58.83,58.97,257700.0,39.7568,39.8649,39.7501,39.8447,257700.0
2009-12-02 15:45:00,58.99,59.03,58.97,59.03,198900.0,39.8582,39.8852,39.8447,39.8852,198900.0
2009-12-02 15:50:00,59.02,59.07,58.92,58.93,244500.0,39.8784,39.9122,39.8109,39.8176,244500.0
2009-12-02 15:55:00,58.92,58.94,58.87,58.89,266300.0,39.8109,39.8244,39.7771,39.7906,266300.0
2009-12-03 09:30:00,59.12,59.48,59.03,59.45,171200.0,39.946,40.1893,39.8852,40.169,171200.0
2009-12-03 09:35:00,59.47,59.82,59.45,59.79,360600.0,40.1825,40.419,40.169,40.3987,360600.0
2009-12-03 09:40:00,59.81,59.86,59.63,59.79,184400.0,40.4122,40.446,40.2906,40.3987,184400.0
2009-12-03 09:45:00,59.79,60.0,59.78,59.94,283900.0,40.3987,40.5406,40.392,40.5001,283900.0
2009-12-03 09:50:00,59.95,59.96,59.62,59.64,172700.0,40.5068,40.5136,40.2839,40.2974,172700.0
2009-12-03 09:55:00,59.64,59.65,59.4,59.61,234700.0,40.2974,40.3041,40.1352,40.2771,234700.0
2009-12-03 10:00:00,59.6,59.6,59.14,59.29,267800.0,40.2703,40.2703,39.9595,40.0609,267800.0
2009-12-03 10:05:00,59.29,59.45,59.23,59.33,118700.0,40.0609,40.169,40.0203,40.0879,118700.0
2009-12-03 10:10:00,59.35,59.43,59.21,59.26,86000.0,40.1014,40.1555,40.0068,40.0406,86000.0
2009-12-03 10:15:00,59.28,59.29,58.97,59.05,193000.0,40.0541,40.0609,39.8447,39.8987,193000.0
2009-12-03 10:20:00,59.05,59.22,59.01,59.19,117900.0,39.8987,40.0136,39.8717,39.9933,117900.0
2009-12-03 10:25:00,59.16,59.37,59.1,59.34,96500.0,39.973,40.1149,39.9325,40.0947,96500.0
2009-12-03 10:30:00,59.34,59.35,59.24,59.25,48800.0,40.0947,40.1014,40.0271,40.0339,48800.0
2009-12-03 10:35:00,59.25,59.25,59.1,59.13,54900.0,40.0339,40.0339,39.9325,39.9528,54900.0
2009-12-03 10:40:00,59.12,59.18,59.02,59.1,73400.0,39.946,39.9866,39.8784,39.9325,73400.0
2009-12-03 10:45:00,59.11,59.36,59.08,59.31,110400.0,39.9393,40.1082,39.919,40.0744,110400.0
2009-12-03 10:50:00,59.3,59.42,59.26,59.28,136900.0,40.0676,40.1487,40.0406,40.0541,136900.0
2009-12-03 10:55:00,59.27,59.46,59.27,59.43,53600.0,40.0474,40.1757,40.0474,40.1555,53600.0
2009-12-03 11:00:00,59.44,59.55,59.41,59.44,65600.0,40.1622,40.2366,40.142,40.1622,65600.0
2009-12-03 11:05:00,59.46,59.5,59.39,59.39,17000.0,40.1757,40.2028,40.1285,40.1285,17000.0
2009-12-03 11:10:00,59.4,59.43,59.37,59.4,28500.0,40.1352,40.1555,40.1149,40.1352,28500.0
2009-12-03 11:15:00,59.41,59.41,59.28,59.32,49100.0,40.142,40.142,40.0541,40.0812,49100.0
2009-12-03 11:20:00,59.31,59.36,59.28,59.35,32400.0,40.0744,40.1082,40.0541,40.1014,32400.0
2009-12-03 11:25:00,59.35,59.44,59.35,59.38,41200.0,40.1014,40.1622,40.1014,40.1217,41200.0
2009-12-03 11:30:00,59.36,59.47,59.36,59.44,34500.0,40.1082,40.1825,40.1082,40.1622,34500.0
2009-12-03 11:35:00,59.43,59.48,59.26,59.26,60900.0,40.1555,40.1893,40.0406,40.0406,60900.0
2009-12-03 11:40:00,59.26,59.38,59.22,59.38,47400.0,40.0406,40.1217,40.0136,40.1217,47400.0
2009-12-03 11:45:00,59.37,59.47,59.35,59.4,50400.0,40.1149,40.1825,40.1014,40.1352,50400.0
2009-12-03 11:50:00,59.4,59.55,59.4,59.54,41600.0,40.1352,40.2366,40.1352,40.2298,41600.0
2009-12-03 11:55:00,59.54,59.56,59.47,59.49,56200.0,40.2298,40.2433,40.1825,40.196,56200.0
2009-12-03 12:00:00,59.47,59.56,59.41,59.54,78700.0,40.1825,40.2433,40.142,40.2298,78700.0
2009-12-03 12:05:00,59.53,59.58,59.52,59.57,47100.0,40.223,40.2568,40.2163,40.2501,47100.0
2009-12-03 12:10:00,59.57,59.67,59.55,59.64,105700.0,40.2501,40.3176,40.2366,40.2974,105700.0
2009-12-03 12:15:00,59.65,59.67,59.58,59.62,51800.0,40.3041,40.3176,40.2568,40.2839,51800.0
2009-12-03 12:20:00,59.63,59.69,59.55,59.55,45300.0,40.2906,40.3312,40.2366,40.2366,45300.0
2009-12-03 12:25:00,59.56,59.66,59.51,59.58,77100.0,40.2433,40.3109,40.2095,40.2568,77100.0
2009-12-03 12:30:00,59.57,59.59,59.47,59.5,59200.0,40.2501,40.2636,40.1825,40.2028,59200.0
2009-12-03 12:35:00,59.5,59.57,59.5,59.51,33500.0,40.2028,40.2501,40.2028,40.2095,33500.0
2009-12-03 12:40:00,59.51,59.54,59.49,59.51,22900.0,40.2095,40.2298,40.196,40.2095,22900.0
2009-12-03 12:45:00,59.51,59.53,59.49,59.51,20400.0,40.2095,40.223,40.196,40.2095,20400.0
2009-12-03 12:50:00,59.5,59.52,59.44,59.45,20300.0,40.2028,40.2163,40.1622,40.169,20300.0
2009-12-03 12:55:00,59.45,59.52,59.42,59.5,29700.0,40.169,40.2163,40.1487,40.2028,29700.0
2009-12-03 13:00:00,59.51,59.51,59.46,59.47,39500.0,40.2095,40.2095,40.1757,40.1825,39500.0
2009-12-03 13:05:00,59.47,59.47,59.37,59.41,53800.0,40.1825,40.1825,40.1149,40.142,53800.0
2009-12-03 13:10:00,59.41,59.45,59.32,59.38,70100.0,40.142,40.169,40.0812,40.1217,70100.0
2009-12-03 13:15:00,59.38,59.42,59.3,59.41,68100.0,40.1217,40.1487,40.0676,40.142,68100.0
2009-12-03 13:20:00,59.41,59.41,59.31,59.38,22600.0,40.142,40.142,40.0744,40.1217,22600.0
2009-12-03 13:25:00,59.37,59.38,59.27,59.3,42600.0,40.1149,40.1217,40.0474,40.0676,42600.0
2009-12-03 13:30:00,59.3,59.31,59.2,59.3,63100.0,40.0676,40.0744,40.0001,40.0676,63100.0
2009-12-03 13:35:00,59.3,59.37,59.29,59.34,29900.0,40.0676,40.1149,40.0609,40.0947,29900.0
2009-12-03 13:40:00,59.34,59.38,59.31,59.33,30900.0,40.0947,40.1217,40.0744,40.0879,30900.0
2009-12-03 13:45:00,59.33,59.33,59.27,59.3,29300.0,40.0879,40.0879,40.0474,40.0676,29300.0
2009-12-03 13:50:00,59.29,59.33,59.26,59.28,34100.0,40.0609,40.0879,40.0406,40.0541,34100.0
2009-12-03 13:55:00,59.28,59.28,59.23,59.23,53300.0,40.0541,40.0541,40.0203,40.0203,53300.0
2009-12-03 14:00:00,59.24,59.29,59.22,59.26,58400.0,40.0271,40.0609,40.0136,40.0406,58400.0
2009-12-03 14:05:00,59.26,59.27,59.2,59.23,38000.0,40.0406,40.0474,40.0001,40.0203,38000.0
2009-12-03 14:10:00,59.23,59.25,59.16,59.19,46700.0,40.0203,40.0339,39.973,39.9933,46700.0
2009-12-03 14:15:00,59.2,59.26,59.15,59.17,52700.0,40.0001,40.0406,39.9663,39.9798,52700.0
2009-12-03 14:20:00,59.17,59.23,59.12,59.13,69400.0,39.9798,40.0203,39.946,39.9528,69400.0
2009-12-03 14:25:00,59.12,59.17,59.12,59.14,27100.0,39.946,39.9798,39.946,39.9595,27100.0
2009-12-03 14:30:00,59.13,59.18,59.13,59.16,22500.0,39.9528,39.9866,39.9528,39.973,22500.0
2009-12-03 14:35:00,59.17,59.19,59.14,59.17,38800.0,39.9798,39.9933,39.9595,39.9798,38800.0
2009-12-03 14:40:00,59.17,59.23,59.16,59.22,34900.0,39.9798,40.0203,39.973,40.0136,34900.0
2009-12-03 14:45:00,59.22,59.22,59.08,59.08,55100.0,40.0136,40.0136,39.919,39.919,55100.0
2009-12-03 14:50:00,59.08,59.08,58.93,58.98,177200.0,39.919,39.919,39.8176,39.8514,177200.0
2009-12-03 14:55:00,58.98,58.99,58.92,58.93,51500.0,39.8514,39.8582,39.8109,39.8176,51500.0
2009-12-03 15:00:00,58.93,58.94,58.81,58.83,119900.0,39.8176,39.8244,39.7366,39.7501,119900.0
2009-12-03 15:05:00,58.83,58.86,58.82,58.85,79600.0,39.7501,39.7703,39.7433,39.7636,79600.0
2009-12-03 15:10:00,58.85,58.86,58.81,58.85,75300.0,39.7636,39.7703,39.7366,39.7636,75300.0
2009-12-03 15:15:00,58.85,58.94,58.83,58.94,78800.0,39.7636,39.8244,39.7501,39.8244,78800.0
2009-12-03 15:20:00,58.94,59.0,58.86,58.86,75700.0,39.8244,39.8649,39.7703,39.7703,75700.0
2009-12-03 15:25:00,58.87,58.87,58.77,58.78,137200.0,39.7771,39.7771,39.7095,39.7163,137200.0
2009-12-03 15:30:00,58.78,58.85,58.75,58.76,84100.0,39.7163,39.7636,39.696,39.7028,84100.0
2009-12-03 15:35:00,58.76,58.78,58.64,58.64,114700.0,39.7028,39.7163,39.6217,39.6217,114700.0
2009-12-03 15:40:00,58.65,58.65,58.35,58.43,347100.0,39.6284,39.6284,39.4257,39.4798,347100.0
2009-12-03 15:45:00,58.44,58.44,58.24,58.24,254800.0,39.4866,39.4866,39.3514,39.3514,254800.0
2009-12-03 15:50:00,58.24,58.28,58.12,58.25,267800.0,39.3514,39.3784,39.2703,39.3582,267800.0
2009-12-03 15:55:00,58.24,58.27,58.0,58.19,582000.0,39.3514,39.3717,39.1893,39.3176,582000.0
2009-12-04 09:30:00,59.13,59.45,59.13,59.29,282200.0,39.9528,40.169,39.9528,40.0609,282200.0
2009-12-04 09:35:00,59.3,59.49,59.23,59.38,266800.0,40.0676,40.196,40.0203,40.1217,266800.0
2009-12-04 09:40:00,59.38,59.62,59.34,59.41,228700.0,40.1217,40.2839,40.0947,40.142,228700.0
2009-12-04 09:45:00,59.44,59.56,59.39,59.49,200400.0,40.1622,40.2433,40.1285,40.196,200400.0
2009-12-04 09:50:00,59.5,59.54,59.3,59.4,132700.0,40.2028,40.2298,40.0676,40.1352,132700.0
2009-12-04 09:55:00,59.39,59.45,59.22,59.3,128300.0,40.1285,40.169,40.0136,40.0676,128300.0
2009-12-04 10:00:00,59.3,59.37,59.19,59.19,107900.0,40.0676,40.1149,39.9933,39.9933,107900.0
2009-12-04 10:05:00,59.2,59.26,59.07,59.25,188100.0,40.0001,40.0406,39.9122,40.0339,188100.0
2009-12-04 10:10:00,59.24,59.35,59.18,59.3,137300.0,40.0271,40.1014,39.9866,40.0676,137300.0
2009-12-04 10:15:00,59.3,59.33,59.21,59.23,109300.0,40.0676,40.0879,40.0068,40.0203,109300.0
2009-12-04 10:20:00,59.25,59.28,59.15,59.17,91300.0,40.0339,40.0541,39.9663,39.9798,91300.0
2009-12-04 10:25:00,59.17,59.33,59.16,59.25,102500.0,39.9798,40.0879,39.973,40.0339,102500.0
2009-12-04 10:30:00,59.26,59.29,59.17,59.2,64300.0,40.0406,40.0609,39.9798,40.0001,64300.0
2009-12-04 10:35:00,59.19,59.34,59.15,59.34,104900.0,39.9933,40.0947,39.9663,40.0947,104900.0
2009-12-04 10:40:00,59.35,59.39,59.22,59.36,69100.0,40.1014,40.1285,40.0136,40.1082,69100.0
2009-12-04 10:45:00,59.35,59.38,59.24,59.26,98200.0,40.1014,40.1217,40.0271,40.0406,98200.0
2009-12-04 10:50:00,59.25,59.25,59.06,59.17,100500.0,40.0339,40.0339,39.9055,39.9798,100500.0
2009-12-04 10:55:00,59.16,59.16,58.92,59.02,153300.0,39.973,39.973,39.8109,39.8784,153300.0
2009-12-04 11:00:00,59.0,59.01,58.75,58.76,202100.0,39.8649,39.8717,39.696,39.7028,202100.0
2009-12-04 11:05:00,58.78,58.9,58.7,58.85,88700.0,39.7163,39.7974,39.6622,39.7636,88700.0
2009-12-04 11:10:00,58.88,58.92,58.81,58.9,37400.0,39.7839,39.8109,39.7366,39.7974,37400.0
2009-12-04 11:15:00,58.89,58.9,58.74,58.76,42900.0,39.7906,39.7974,39.6893,39.7028,42900.0
2009-12-04 11:20:00,58.78,58.79,58.67,58.71,85200.0,39.7163,39.723,39.642,39.669,85200.0
2009-12-04 11:25:00,58.71,58.71,58.37,58.37,126000.0,39.669,39.669,39.4393,39.4393,126000.0
2009-12-04 11:30:00,58.38,58.42,58.21,58.22,281700.0,39.446,39.473,39.3312,39.3379,281700.0
2009-12-04 11:35:00,58.23,58.28,58.0,58.03,244000.0,39.3447,39.3784,39.1893,39.2095,244000.0
2009-12-04 11:40:00,58.03,58.03,57.54,57.55,300400.0,39.2095,39.2095,38.8784,38.8852,300400.0
2009-12-04 11:45:00,57.56,57.62,57.26,57.54,391600.0,38.892,38.9325,38.6893,38.8784,391600.0
2009-12-04 11:50:00,57.55,57.78,57.41,57.76,283400.0,38.8852,39.0406,38.7906,39.0271,283400.0
2009-12-04 11:55:00,57.77,57.91,57.74,57.86,117000.0,39.0339,39.1284,39.0136,39.0947,117000.0
2009-12-04 12:00:00,57.85,58.02,57.84,58.02,101600.0,39.0879,39.2028,39.0812,39.2028,101600.0
2009-12-04 12:05:00,58.0,58.12,57.94,58.12,110800.0,39.1893,39.2703,39.1487,39.2703,110800.0
2009-12-04 12:10:00,58.12,58.25,58.06,58.06,152000.0,39.2703,39.3582,39.2298,39.2298,152000.0
2009-12-04 12:15:00,58.05,58.16,58.01,58.01,65200.0,39.223,39.2974,39.196,39.196,65200.0
2009-12-04 12:20:00,58.01,58.02,57.9,57.97,83200.0,39.196,39.2028,39.1217,39.169,83200.0
2009-12-04 12:25:00,57.97,58.05,57.89,58.03,53800.0,39.169,39.223,39.1149,39.2095,53800.0
2009-12-04 12:30:00,58.04,58.25,58.02,58.17,85800.0,39.2163,39.3582,39.2028,39.3041,85800.0
2009-12-04 12:35:00,58.17,58.31,58.17,58.27,62100.0,39.3041,39.3987,39.3041,39.3717,62100.0
2009-12-04 12:40:00,58.29,58.31,58.24,58.28,26900.0,39.3852,39.3987,39.3514,39.3784,26900.0
2009-12-04 12:45:00,58.29,58.38,58.25,58.25,59500.0,39.3852,39.446,39.3582,39.3582,59500.0
2009-12-04 12:50:00,58.25,58.43,58.25,58.34,63700.0,39.3582,39.4798,39.3582,39.419,63700.0
2009-12-04 12:55:00,58.35,58.35,58.25,58.32,46200.0,39.4257,39.4257,39.3582,39.4055,46200.0
2009-12-04 13:00:00,58.32,58.55,58.32,58.53,88100.0,39.4055,39.5609,39.4055,39.5474,88100.0
2009-12-04 13:05:00,58.53,58.55,58.46,58.5,94300.0,39.5474,39.5609,39.5001,39.5271,94300.0
2009-12-04 13:10:00,58.51,58.53,58.4,58.44,114900.0,39.5339,39.5474,39.4595,39.4866,114900.0
2009-12-04 13:15:00,58.43,58.58,58.43,58.52,68200.0,39.4798,39.5812,39.4798,39.5406,68200.0
2009-12-04 13:20:00,58.51,58.52,58.47,58.49,78600.0,39.5339,39.5406,39.5068,39.5203,78600.0
2009-12-04 13:25:00,58.49,58.51,58.37,58.41,110300.0,39.5203,39.5339,39.4393,39.4663,110300.0
2009-12-04 13:30:00,58.4,58.5,58.39,58.44,160800.0,39.4595,39.5271,39.4528,39.4866,160800.0
2009-12-04 13:35:00,58.44,58.44,58.27,58.36,61300.0,39.4866,39.4866,39.3717,39.4325,61300.0
2009-12-04 13:40:00,58.37,58.49,58.33,58.38,129400.0,39.4393,39.5203,39.4122,39.446,129400.0
2009-12-04 13:45:00,58.38,58.4,58.26,58.27,85000.0,39.446,39.4595,39.3649,39.3717,85000.0
2009-12-04 13:50:00,58.27,58.31,57.99,58.06,159800.0,39.3717,39.3987,39.1825,39.2298,159800.0
2009-12-04 13:55:00,58.07,58.11,57.85,57.9,142200.0,39.2366,39.2636,39.0879,39.1217,142200.0
2009-12-04 14:00:00,57.89,58.02,57.85,58.01,105300.0,39.1149,39.2028,39.0879,39.196,105300.0
2009-12-04 14:05:00,58.0,58.02,57.72,57.76,75400.0,39.1893,39.2028,39.0001,39.0271,75400.0
2009-12-04 14:10:00,57.76,57.88,57.72,57.88,65400.0,39.0271,39.1082,39.0001,39.1082,65400.0
2009-12-04 14:15:00,57.87,57.92,57.61,57.62,93700.0,39.1014,39.1352,38.9257,38.9325,93700.0
2009-12-04 14:20:00,57.62,57.67,57.51,57.54,94800.0,38.9325,38.9663,38.8582,38.8784,94800.0
2009-12-04 14:25:00,57.52,57.62,57.49,57.57,113400.0,38.8649,38.9325,38.8447,38.8987,113400.0
2009-12-04 14:30:00,57.57,57.95,57.57,57.93,161800.0,38.8987,39.1555,38.8987,39.142,161800.0
2009-12-04 14:35:00,57.93,58.02,57.9,57.98,92700.0,39.142,39.2028,39.1217,39.1757,92700.0
2009-12-04 14:40:00,57.96,57.97,57.73,57.73,59700.0,39.1622,39.169,39.0068,39.0068,59700.0
2009-12-04 14:45:00,57.74,57.81,57.64,57.66,89100.0,39.0136,39.0609,38.946,38.9595,89100.0
2009-12-04 14:50:00,57.67,57.79,57.6,57.76,64600.0,38.9663,39.0474,38.919,39.0271,64600.0
2009-12-04 14:55:00,57.77,57.93,57.74,57.91,97700.0,39.0339,39.142,39.0136,39.1284,97700.0
2009-12-04 15:00:00,57.91,58.1,57.88,58.0,147500.0,39.1284,39.2568,39.1082,39.1893,147500.0
2009-12-04 15:05:00,58.01,58.05,57.92,57.96,146500.0,39.196,39.223,39.1352,39.1622,146500.0
2009-12-04 15:10:00,57.96,58.16,57.94,58.16,129200.0,39.1622,39.2974,39.1487,39.2974,129200.0
2009-12-04 15:15:00,58.15,58.16,58.0,58.09,78500.0,39.2906,39.2974,39.1893,39.2501,78500.0
2009-12-04 15:20:00,58.1,58.2,58.07,58.19,117700.0,39.2568,39.3244,39.2366,39.3176,117700.0
2009-12-04 15:25:00,58.2,58.29,58.09,58.17,135000.0,39.3244,39.3852,39.2501,39.3041,135000.0
2009-12-04 15:30:00,58.18,58.25,58.13,58.25,157600.0,39.3109,39.3582,39.2771,39.3582,157600.0
2009-12-04 15:35:00,58.25,58.29,58.03,58.05,156000.0,39.3582,39.3852,39.2095,39.223,156000.0
2009-12-04 15:40:00,58.06,58.11,57.93,58.11,157800.0,39.2298,39.2636,39.142,39.2636,157800.0
2009-12-04 15:45:00,58.1,58.35,58.1,58.27,228500.0,39.2568,39.4257,39.2568,39.3717,228500.0
2009-12-04 15:50:00,58.27,58.29,58.24,58.29,167200.0,39.3717,39.3852,39.3514,39.3852,167200.0
2009-12-04 15:55:00,58.29,58.35,58.26,58.28,258900.0,39.3852,39.4257,39.3649,39.3784,258900.0
2009-12-07 09:30:00,58.42,58.42,58.07,58.08,209700.0,39.473,39.473,39.2366,39.2433,209700.0
2009-12-07 09:35:00,58.07,58.26,57.92,58.04,199800.0,39.2366,39.3649,39.1352,39.2163,199800.0
2009-12-07 09:40:00,58.04,58.17,57.96,58.1,175700.0,39.2163,39.3041,39.1622,39.2568,175700.0
2009-12-07 09:45:00,58.1,58.15,58.01,58.1,276700.0,39.2568,39.2906,39.196,39.2568,276700.0
2009-12-07 09:50:00,58.1,58.37,58.1,58.25,181300.0,39.2568,39.4393,39.2568,39.3582,181300.0
2009-12-07 09:55:00,58.24,58.24,58.13,58.18,92700.0,39.3514,39.3514,39.2771,39.3109,92700.0
2009-12-07 10:00:00,58.18,58.25,57.91,57.99,150000.0,39.3109,39.3582,39.1284,39.1825,150000.0
2009-12-07 10:05:00,57.99,58.03,57.85,57.88,135300.0,39.1825,39.2095,39.0879,39.1082,135300.0
2009-12-07 10:10:00,57.9,58.08,57.79,57.96,94800.0,39.1217,39.2433,39.0474,39.1622,94800.0
2009-12-07 10:15:00,57.97,57.98,57.84,57.98,58900.0,39.169,39.1757,39.0812,39.1757,58900.0
2009-12-07 10:20:00,57.97,57.98,57.8,57.84,53100.0,39.169,39.1757,39.0541,39.0812,53100.0
2009-12-07 10:25:00,57.84,58.0,57.82,58.0,52800.0,39.0812,39.1893,39.0676,39.1893,52800.0
2009-12-07 10:30:00,58.0,58.05,57.9,57.93,48600.0,39.1893,39.223,39.1217,39.142,48600.0
2009-12-07 10:35:00,57.92,58.03,57.81,57.81,56800.0,39.1352,39.2095,39.0609,39.0609,56800.0
2009-12-07 10:40:00,57.83,57.87,57.75,57.84,99200.0,39.0744,39.1014,39.0203,39.0812,99200.0
2009-12-07 10:45:00,57.83,57.84,57.75,57.76,65700.0,39.0744,39.0812,39.0203,39.0271,65700.0
2009-12-07 10:50:00,57.78,57.81,57.72,57.74,86600.0,39.0406,39.0609,39.0001,39.0136,86600.0
2009-12-07 10:55:00,57.74,57.79,57.69,57.72,45800.0,39.0136,39.0474,38.9798,39.0001,45800.0
2009-12-07 11:00:00,57.72,57.74,57.6,57.61,79600.0,39.0001,39.0136,38.919,38.9257,79600.0
2009-12-07 11:05:00,57.61,57.66,57.57,57.58,63500.0,38.9257,38.9595,38.8987,38.9055,63500.0
2009-12-07 11:10:00,57.57,57.62,57.55,57.58,45600.0,38.8987,38.9325,38.8852,38.9055,45600.0
2009-12-07 11:15:00,57.56,57.62,57.52,57.56,45600.0,38.892,38.9325,38.8649,38.892,45600.0
2009-12-07 11:20:00,57.58,57.59,57.52,57.55,32900.0,38.9055,38.9122,38.8649,38.8852,32900.0
2009-12-07 11:25:00,57.54,57.58,57.5,57.51,154500.0,38.8784,38.9055,38.8514,38.8582,154500.0
2009-12-07 11:30:00,57.52,57.57,57.47,57.54,125300.0,38.8649,38.8987,38.8312,38.8784,125300.0
2009-12-07 11:35:00,57.56,57.6,57.54,57.57,75800.0,38.892,38.919,38.8784,38.8987,75800.0
2009-12-07 11:40:00,57.56,57.59,57.54,57.57,38300.0,38.892,38.9122,38.8784,38.8987,38300.0
2009-12-07 11:45:00,57.57,57.64,57.55,57.62,54800.0,38.8987,38.946,38.8852,38.9325,54800.0
2009-12-07 11:50:00,57.63,57.67,57.6,57.62,42100.0,38.9393,38.9663,38.919,38.9325,42100.0
2009-12-07 11:55:00,57.6,57.65,57.57,57.6,23300.0,38.919,38.9528,38.8987,38.919,23300.0
2009-12-07 12:00:00,57.61,57.68,57.61,57.67,61000.0,38.9257,38.973,38.9257,38.9663,61000.0
2009-12-07 12:05:00,57.67,57.78,57.67,57.76,45900.0,38.9663,39.0406,38.9663,39.0271,45900.0
2009-12-07 12:10:00,57.75,57.78,57.72,57.75,38300.0,39.0203,39.0406,39.0001,39.0203,38300.0
2009-12-07 12:15:00,57.75,57.75,57.65,57.71,60400.0,39.0203,39.0203,38.9528,38.9933,60400.0
2009-12-07 12:20:00,57.71,57.71,57.62,57.69,50300.0,38.9933,38.9933,38.9325,38.9798,50300.0
2009-12-07 12:25:00,57.68,57.71,57.65,57.68,26300.0,38.973,38.9933,38.9528,38.973,26300.0
2009-12-07 12:30:00,57.68,57.71,57.65,57.71,84200.0,38.973,38.9933,38.9528,38.9933,84200.0
2009-12-07 12:35:00,57.71,57.82,57.68,57.71,130700.0,38.9933,39.0676,38.973,38.9933,130700.0
2009-12-07 12:40:00,57.72,57.8,57.7,57.8,58900.0,39.0001,39.0541,38.9866,39.0541,58900.0
2009-12-07 12:45:00,57.79,57.82,57.76,57.78,99900.0,39.0474,39.0676,39.0271,39.0406,99900.0
2009-12-07 12:50:00,57.8,57.82,57.77,57.78,48200.0,39.0541,39.0676,39.0339,39.0406,48200.0
2009-12-07 12:55:00,57.79,57.92,57.78,57.83,96600.0,39.0474,39.1352,39.0406,39.0744,96600.0
2009-12-07 13:00:00,57.82,57.85,57.79,57.81,25000.0,39.0676,39.0879,39.0474,39.0609,25000.0
2009-12-07 13:05:00,57.82,57.87,57.78,57.86,26600.0,39.0676,39.1014,39.0406,39.0947,26600.0
2009-12-07 13:10:00,57.86,57.98,57.85,57.95,61500.0,39.0947,39.1757,39.0879,39.1555,61500.0
2009-12-07 13:15:00,58.01,58.04,57.96,57.97,73600.0,39.196,39.2163,39.1622,39.169,73600.0
2009-12-07 13:20:00,57.98,58.02,57.91,57.96,30600.0,39.1757,39.2028,39.1284,39.1622,30600.0
2009-12-07 13:25:00,57.94,57.95,57.87,57.87,29600.0,39.1487,39.1555,39.1014,39.1014,29600.0
2009-12-07 13:30:00,57.89,57.92,57.84,57.89,40800.0,39.1149,39.1352,39.0812,39.1149,40800.0
2009-12-07 13:35:00,57.88,57.94,57.86,57.91,13200.0,39.1082,39.1487,39.0947,39.1284,13200.0
2009-12-07 13:40:00,57.91,57.91,57.87,57.87,21300.0,39.1284,39.1284,39.1014,39.1014,21300.0
2009-12-07 13:45:00,57.87,57.92,57.83,57.85,32500.0,39.1014,39.1352,39.0744,39.0879,32500.0
2009-12-07 13:50:00,57.83,57.85,57.78,57.8,65100.0,39.0744,39.0879,39.0406,39.0541,65100.0
2009-12-07 13:55:00,57.79,57.83,57.74,57.76,65900.0,39.0474,39.0744,39.0136,39.0271,65900.0
2009-12-07 14:00:00,57.75,57.8,57.67,57.79,74400.0,39.0203,39.0541,38.9663,39.0474,74400.0
2009-12-07 14:05:00,57.78,57.83,57.76,57.76,31800.0,39.0406,39.0744,39.0271,39.0271,31800.0
2009-12-07 14:10:00,57.77,57.79,57.7,57.71,28400.0,39.0339,39.0474,38.9866,38.9933,28400.0
2009-12-07 14:15:00,57.7,57.77,57.65,57.67,36000.0,38.9866,39.0339,38.9528,38.9663,36000.0
2009-12-07 14:20:00,57.68,57.69,57.6,57.6,41200.0,38.973,38.9798,38.919,38.919,41200.0
2009-12-07 14:25:00,57.6,57.6,57.55,57.57,67200.0,38.919,38.919,38.8852,38.8987,67200.0
2009-12-07 14:30:00,57.56,57.6,57.47,57.58,115500.0,38.892,38.919,38.8312,38.9055,115500.0
2009-12-07 14:35:00,57.58,57.58,57.32,57.41,122600.0,38.9055,38.9055,38.7298,38.7906,122600.0
2009-12-07 14:40:00,57.41,57.48,57.35,57.41,70100.0,38.7906,38.8379,38.7501,38.7906,70100.0
2009-12-07 14:45:00,57.41,57.43,57.31,57.38,73500.0,38.7906,38.8041,38.723,38.7703,73500.0
2009-12-07 14:50:00,57.37,57.42,57.35,57.41,38200.0,38.7636,38.7974,38.7501,38.7906,38200.0
2009-12-07 14:55:00,57.41,57.53,57.41,57.51,57600.0,38.7906,38.8717,38.7906,38.8582,57600.0
2009-12-07 15:00:00,57.51,57.55,57.44,57.53,128100.0,38.8582,38.8852,38.8109,38.8717,128100.0
2009-12-07 15:05:00,57.53,57.57,57.47,57.57,50000.0,38.8717,38.8987,38.8312,38.8987,50000.0
2009-12-07 15:10:00,57.58,57.77,57.56,57.71,200100.0,38.9055,39.0339,38.892,38.9933,200100.0
2009-12-07 15:15:00,57.71,57.74,57.6,57.62,51500.0,38.9933,39.0136,38.919,38.9325,51500.0
2009-12-07 15:20:00,57.6,57.64,57.51,57.52,40000.0,38.919,38.946,38.8582,38.8649,40000.0
2009-12-07 15:25:00,57.51,57.52,57.46,57.48,83000.0,38.8582,38.8649,38.8244,38.8379,83000.0
2009-12-07 15:30:00,57.49,57.65,57.48,57.64,144700.0,38.8447,38.9528,38.8379,38.946,144700.0
2009-12-07 15:35:00,57.62,57.88,57.49,57.5,84700.0,38.9325,39.1082,38.8447,38.8514,84700.0
2009-12-07 15:40:00,57.49,57.67,57.48,57.64,163300.0,38.8447,38.9663,38.8379,38.946,163300.0
2009-12-07 15:45:00,57.64,57.65,57.48,57.55,132300.0,38.946,38.9528,38.8379,38.8852,132300.0
2009-12-07 15:50:00,57.55,57.62,57.53,57.57,168600.0,38.8852,38.9325,38.8717,38.8987,168600.0
2009-12-07 15:55:00,57.57,57.59,57.53,57.54,291500.0,38.8987,38.9122,38.8717,38.8784,291500.0
2009-12-08 09:30:00,57.14,57.19,56.8,56.8,276200.0,38.6082,38.642,38.3784,38.3784,276200.0
2009-12-08 09:35:00,56.8,56.94,56.61,56.88,205600.0,38.3784,38.473,38.2501,38.4325,205600.0
2009-12-08 09:40:00,56.87,56.99,56.61,56.63,153100.0,38.4257,38.5068,38.2501,38.2636,153100.0
2009-12-08 09:45:00,56.63,56.66,56.5,56.61,163800.0,38.2636,38.2839,38.1757,38.2501,163800.0
2009-12-08 09:50:00,56.63,56.78,56.57,56.72,156600.0,38.2636,38.3649,38.223,38.3244,156600.0
2009-12-08 09:55:00,56.72,56.9,56.68,56.79,125500.0,38.3244,38.446,38.2974,38.3717,125500.0
2009-12-08 10:00:00,56.79,56.79,56.54,56.54,137300.0,38.3717,38.3717,38.2028,38.2028,137300.0
2009-12-08 10:05:00,56.54,56.7,56.54,56.61,249200.0,38.2028,38.3109,38.2028,38.2501,249200.0
2009-12-08 10:10:00,56.62,56.75,56.61,56.67,86200.0,38.2568,38.3447,38.2501,38.2906,86200.0
2009-12-08 10:15:00,56.69,56.84,56.69,56.78,90800.0,38.3041,38.4055,38.3041,38.3649,90800.0
2009-12-08 10:20:00,56.78,56.95,56.78,56.89,97300.0,38.3649,38.4798,38.3649,38.4393,97300.0
2009-12-08 10:25:00,56.91,56.98,56.85,56.92,67300.0,38.4528,38.5001,38.4122,38.4595,67300.0
2009-12-08 10:30:00,56.94,56.97,56.83,56.83,56500.0,38.473,38.4933,38.3987,38.3987,56500.0
2009-12-08 10:35:00,56.82,56.87,56.74,56.8,51200.0,38.392,38.4257,38.3379,38.3784,51200.0
2009-12-08 10:40:00,56.79,56.82,56.73,56.77,47300.0,38.3717,38.392,38.3311,38.3582,47300.0
2009-12-08 10:45:00,56.76,56.77,56.58,56.63,79600.0,38.3514,38.3582,38.2298,38.2636,79600.0
2009-12-08 10:50:00,56.63,56.64,56.58,56.63,62400.0,38.2636,38.2703,38.2298,38.2636,62400.0
2009-12-08 10:55:00,56.62,56.66,56.5,56.65,96300.0,38.2568,38.2839,38.1757,38.2771,96300.0
2009-12-08 11:00:00,56.65,56.68,56.6,56.65,100100.0,38.2771,38.2974,38.2433,38.2771,100100.0
2009-12-08 11:05:00,56.66,56.93,56.66,56.91,92400.0,38.2839,38.4663,38.2839,38.4528,92400.0
2009-12-08 11:10:00,56.89,56.93,56.85,56.89,72800.0,38.4393,38.4663,38.4122,38.4393,72800.0
2009-12-08 11:15:00,56.9,56.91,56.69,56.71,42900.0,38.446,38.4528,38.3041,38.3176,42900.0
2009-12-08 11:20:00,56.7,56.78,56.69,56.76,37200.0,38.3109,38.3649,38.3041,38.3514,37200.0
2009-12-08 11:25:00,56.76,56.9,56.74,56.89,56200.0,38.3514,38.446,38.3379,38.4393,56200.0
2009-12-08 11:30:00,56.89,56.9,56.77,56.8,39400.0,38.4393,38.446,38.3582,38.3784,39400.0
2009-12-08 11:35:00,56.81,56.9,56.75,56.84,49000.0,38.3852,38.446,38.3447,38.4055,49000.0
2009-12-08 11:40:00,56.84,57.07,56.84,57.01,82000.0,38.4055,38.5609,38.4055,38.5203,82000.0
2009-12-08 11:45:00,57.02,57.09,57.01,57.06,57100.0,38.5271,38.5744,38.5203,38.5541,57100.0
2009-12-08 11:50:00,57.06,57.12,56.93,57.01,64000.0,38.5541,38.5947,38.4663,38.5203,64000.0
2009-12-08 11:55:00,57.0,57.02,56.9,56.98,86900.0,38.5136,38.5271,38.446,38.5001,86900.0
2009-12-08 12:00:00,56.99,57.03,56.97,57.01,50900.0,38.5068,38.5339,38.4933,38.5203,50900.0
2009-12-08 12:05:00,57.02,57.02,56.91,56.92,27900.0,38.5271,38.5271,38.4528,38.4595,27900.0
2009-12-08 12:10:00,56.92,56.95,56.84,56.87,36800.0,38.4595,38.4798,38.4055,38.4257,36800.0
2009-12-08 12:15:00,56.87,56.95,56.86,56.92,42200.0,38.4257,38.4798,38.419,38.4595,42200.0
2009-12-08 12:20:00,56.92,56.98,56.89,56.98,34300.0,38.4595,38.5001,38.4393,38.5001,34300.0
2009-12-08 12:25:00,56.97,56.97,56.75,56.8,54100.0,38.4933,38.4933,38.3447,38.3784,54100.0
2009-12-08 12:30:00,56.81,56.83,56.75,56.76,21700.0,38.3852,38.3987,38.3447,38.3514,21700.0
2009-12-08 12:35:00,56.76,56.77,56.65,56.71,50000.0,38.3514,38.3582,38.2771,38.3176,50000.0
2009-12-08 12:40:00,56.7,56.73,56.66,56.68,28000.0,38.3109,38.3311,38.2839,38.2974,28000.0
2009-12-08 12:45:00,56.7,56.71,56.66,56.7,32000.0,38.3109,38.3176,38.2839,38.3109,32000.0
2009-12-08 12:50:00,56.67,56.69,56.62,56.62,25600.0,38.2906,38.3041,38.2568,38.2568,25600.0
2009-12-08 12:55:00,56.63,56.72,56.63,56.71,75200.0,38.2636,38.3244,38.2636,38.3176,75200.0
2009-12-08 13:00:00,56.71,56.84,56.69,56.81,57000.0,38.3176,38.4055,38.3041,38.3852,57000.0
2009-12-08 13:05:00,56.79,56.82,56.74,56.74,22600.0,38.3717,38.392,38.3379,38.3379,22600.0
2009-12-08 13:10:00,56.72,56.74,56.59,56.65,72400.0,38.3244,38.3379,38.2366,38.2771,72400.0
2009-12-08 13:15:00,56.65,56.68,56.61,56.65,17700.0,38.2771,38.2974,38.2501,38.2771,17700.0
2009-12-08 13:20:00,56.64,56.66,56.57,56.61,93300.0,38.2703,38.2839,38.223,38.2501,93300.0
2009-12-08 13:25:00,56.6,56.64,56.55,56.57,27700.0,38.2433,38.2703,38.2095,38.223,27700.0
2009-12-08 13:30:00,56.57,56.67,56.57,56.63,50500.0,38.223,38.2906,38.223,38.2636,50500.0
2009-12-08 13:35:00,56.63,56.69,56.6,56.61,39900.0,38.2636,38.3041,38.2433,38.2501,39900.0
2009-12-08 13:40:00,56.6,56.7,56.56,56.56,56700.0,38.2433,38.3109,38.2163,38.2163,56700.0
2009-12-08 13:45:00,56.56,56.62,56.55,56.58,35500.0,38.2163,38.2568,38.2095,38.2298,35500.0
2009-12-08 13:50:00,56.58,56.61,56.56,56.61,21800.0,38.2298,38.2501,38.2163,38.2501,21800.0
2009-12-08 13:55:00,56.6,56.6,56.5,56.53,87200.0,38.2433,38.2433,38.1757,38.196,87200.0
2009-12-08 14:00:00,56.53,56.54,56.46,56.5,68700.0,38.196,38.2028,38.1487,38.1757,68700.0
2009-12-08 14:05:00,56.49,56.69,56.49,56.67,53900.0,38.169,38.3041,38.169,38.2906,53900.0
2009-12-08 14:10:00,56.67,56.67,56.55,56.63,47800.0,38.2906,38.2906,38.2095,38.2636,47800.0
2009-12-08 14:15:00,56.62,56.64,56.5,56.57,49100.0,38.2568,38.2703,38.1757,38.223,49100.0
2009-12-08 14:20:00,56.57,56.58,56.45,56.53,67600.0,38.223,38.2298,38.142,38.196,67600.0
2009-12-08 14:25:00,56.53,56.55,56.46,56.49,44600.0,38.196,38.2095,38.1487,38.169,44600.0
2009-12-08 14:30:00,56.5,56.56,56.48,56.5,40900.0,38.1757,38.2163,38.1622,38.1757,40900.0
2009-12-08 14:35:00,56.51,56.52,56.38,56.45,117700.0,38.1825,38.1893,38.0947,38.142,117700.0
2009-12-08 14:40:00,56.44,56.48,56.39,56.44,36700.0,38.1352,38.1622,38.1014,38.1352,36700.0
2009-12-08 14:45:00,56.44,56.46,56.35,56.38,40700.0,38.1352,38.1487,38.0744,38.0947,40700.0
2009-12-08 14:50:00,56.37,56.37,56.25,56.29,133700.0,38.0879,38.0879,38.0068,38.0339,133700.0
2009-12-08 14:55:00,56.29,56.34,56.25,56.33,55900.0,38.0339,38.0676,38.0068,38.0609,55900.0
2009-12-08 15:00:00,56.33,56.41,56.3,56.39,53200.0,38.0609,38.1149,38.0406,38.1014,53200.0
2009-12-08 15:05:00,56.38,56.46,56.36,56.41,64400.0,38.0947,38.1487,38.0811,38.1149,64400.0
2009-12-08 15:10:00,56.41,56.45,56.31,56.39,102100.0,38.1149,38.142,38.0474,38.1014,102100.0
2009-12-08 15:15:00,56.4,56.41,56.31,56.37,48400.0,38.1082,38.1149,38.0474,38.0879,48400.0
2009-12-08 15:20:00,56.37,56.4,56.33,56.38,87600.0,38.0879,38.1082,38.0609,38.0947,87600.0
2009-12-08 15:25:00,56.38,56.46,56.38,56.39,79200.0,38.0947,38.1487,38.0947,38.1014,79200.0
2009-12-08 15:30:00,56.38,56.47,56.38,56.41,65400.0,38.0947,38.1555,38.0947,38.1149,65400.0
2009-12-08 15:35:00,56.41,56.42,56.3,56.31,155500.0,38.1149,38.1217,38.0406,38.0474,155500.0
2009-12-08 15:40:00,56.31,56.46,56.3,56.46,113100.0,38.0474,38.1487,38.0406,38.1487,113100.0
2009-12-08 15:45:00,56.46,56.46,56.38,56.43,138800.0,38.1487,38.1487,38.0947,38.1284,138800.0
2009-12-08 15:50:00,56.42,56.43,56.3,56.39,210900.0,38.1217,38.1284,38.0406,38.1014,210900.0
2009-12-08 15:55:00,56.39,56.43,56.34,56.38,268300.0,38.1014,38.1284,38.0676,38.0947,268300.0
2009-12-09 09:30:00,56.36,56.59,56.25,56.31,126900.0,38.0811,38.2366,38.0068,38.0474,126900.0
2009-12-09 09:35:00,56.31,56.37,55.64,55.66,273100.0,38.0474,38.0879,37.5947,37.6082,273100.0
2009-12-09 09:40:00,55.65,55.76,55.44,55.54,197600.0,37.6014,37.6757,37.4595,37.5271,197600.0
2009-12-09 09:45:00,55.54,55.67,55.4,55.51,134400.0,37.5271,37.6149,37.4325,37.5068,134400.0
2009-12-09 09:50:00,55.52,55.81,55.51,55.8,144800.0,37.5136,37.7095,37.5068,37.7028,144800.0
2009-12-09 09:55:00,55.8,55.92,55.79,55.84,134200.0,37.7028,37.7839,37.696,37.7298,134200.0
2009-12-09 10:00:00,55.85,56.0,55.79,55.81,154100.0,37.7366,37.8379,37.696,37.7095,154100.0
2009-12-09 10:05:00,55.8,55.92,55.72,55.92,107500.0,37.7028,37.7839,37.6487,37.7839,107500.0
2009-12-09 10:10:00,55.92,55.95,55.82,55.83,84300.0,37.7839,37.8041,37.7163,37.723,84300.0
2009-12-09 10:15:00,55.83,55.89,55.69,55.72,79800.0,37.723,37.7636,37.6284,37.6487,79800.0
2009-12-09 10:20:00,55.73,55.76,55.61,55.64,95100.0,37.6555,37.6757,37.5744,37.5947,95100.0
2009-12-09 10:25:00,55.66,55.81,55.65,55.8,66300.0,37.6082,37.7095,37.6014,37.7028,66300.0
2009-12-09 10:30:00,55.8,55.95,55.65,55.84,229900.0,37.7028,37.8041,37.6014,37.7298,229900.0
2009-12-09 10:35:00,55.86,56.02,55.81,55.99,160200.0,37.7433,37.8514,37.7095,37.8311,160200.0
2009-12-09 10:40:00,55.97,56.36,55.97,56.31,161800.0,37.8176,38.0811,37.8176,38.0474,161800.0
2009-12-09 10:45:00,56.31,56.49,56.31,56.38,157300.0,38.0474,38.169,38.0474,38.0947,157300.0
2009-12-09 10:50:00,56.39,56.5,56.33,56.4,193300.0,38.1014,38.1757,38.0609,38.1082,193300.0
2009-12-09 10:55:00,56.38,56.38,56.23,56.26,94300.0,38.0947,38.0947,37.9933,38.0136,94300.0
2009-12-09 11:00:00,56.26,56.37,56.22,56.35,73000.0,38.0136,38.0879,37.9866,38.0744,73000.0
2009-12-09 11:05:00,56.35,56.48,56.35,56.37,94600.0,38.0744,38.1622,38.0744,38.0879,94600.0
2009-12-09 11:10:00,56.38,56.4,56.29,56.32,49800.0,38.0947,38.1082,38.0339,38.0541,49800.0
2009-12-09 11:15:00,56.33,56.46,56.3,56.42,63000.0,38.0609,38.1487,38.0406,38.1217,63000.0
2009-12-09 11:20:00,56.43,56.48,56.41,56.45,58600.0,38.1284,38.1622,38.1149,38.142,58600.0
2009-12-09 11:25:00,56.45,56.46,56.35,56.37,43200.0,38.142,38.1487,38.0744,38.0879,43200.0
2009-12-09 11:30:00,56.36,56.4,56.28,56.3,53700.0,38.0811,38.1082,38.0271,38.0406,53700.0
2009-12-09 11:35:00,56.3,56.31,56.13,56.2,78800.0,38.0406,38.0474,37.9257,37.973,78800.0
2009-12-09 11:40:00,56.2,56.31,56.19,56.26,54200.0,37.973,38.0474,37.9663,38.0136,54200.0
2009-12-09 11:45:00,56.24,56.27,56.13,56.27,105100.0,38.0001,38.0203,37.9257,38.0203,105100.0
2009-12-09 11:50:00,56.27,56.4,56.26,56.4,61700.0,38.0203,38.1082,38.0136,38.1082,61700.0
2009-12-09 11:55:00,56.38,56.41,56.35,56.4,86700.0,38.0947,38.1149,38.0744,38.1082,86700.0
2009-12-09 12:00:00,56.41,56.41,56.24,56.28,103300.0,38.1149,38.1149,38.0001,38.0271,103300.0
2009-12-09 12:05:00,56.28,56.36,56.26,56.35,93000.0,38.0271,38.0811,38.0136,38.0744,93000.0
2009-12-09 12:10:00,56.34,56.4,56.3,56.31,68900.0,38.0676,38.1082,38.0406,38.0474,68900.0
2009-12-09 12:15:00,56.31,56.33,56.12,56.12,108400.0,38.0474,38.0609,37.919,37.919,108400.0
2009-12-09 12:20:00,56.12,56.25,56.08,56.24,94200.0,37.919,38.0068,37.892,38.0001,94200.0
2009-12-09 12:25:00,56.25,56.27,56.19,56.25,51600.0,38.0068,38.0203,37.9663,38.0068,51600.0
2009-12-09 12:30:00,56.23,56.27,56.22,56.24,43200.0,37.9933,38.0203,37.9866,38.0001,43200.0
2009-12-09 12:35:00,56.25,56.26,56.13,56.13,64700.0,38.0068,38.0136,37.9257,37.9257,64700.0
2009-12-09 12:40:00,56.14,56.25,56.13,56.15,52200.0,37.9325,38.0068,37.9257,37.9393,52200.0
2009-12-09 12:45:00,56.15,56.17,56.09,56.1,43500.0,37.9393,37.9528,37.8987,37.9055,43500.0
2009-12-09 12:50:00,56.1,56.13,56.09,56.1,28300.0,37.9055,37.9257,37.8987,37.9055,28300.0
2009-12-09 12:55:00,56.1,56.18,56.1,56.15,40700.0,37.9055,37.9595,37.9055,37.9393,40700.0
2009-12-09 13:00:00,56.17,56.17,55.92,56.02,94100.0,37.9528,37.9528,37.7839,37.8514,94100.0
2009-12-09 13:05:00,56.03,56.06,55.93,56.02,47100.0,37.8582,37.8784,37.7906,37.8514,47100.0
2009-12-09 13:10:00,56.01,56.05,55.9,56.05,109700.0,37.8447,37.8717,37.7703,37.8717,109700.0
2009-12-09 13:15:00,56.05,56.06,55.91,55.93,42900.0,37.8717,37.8784,37.7771,37.7906,42900.0
2009-12-09 13:20:00,55.93,55.94,55.81,55.82,51900.0,37.7906,37.7974,37.7095,37.7163,51900.0
2009-12-09 13:25:00,55.81,55.86,55.79,55.82,79800.0,37.7095,37.7433,37.696,37.7163,79800.0
2009-12-09 13:30:00,55.84,55.88,55.76,55.77,52800.0,37.7298,37.7568,37.6757,37.6825,52800.0
2009-12-09 13:35:00,55.78,55.91,55.78,55.82,36800.0,37.6893,37.7771,37.6893,37.7163,36800.0
2009-12-09 13:40:00,55.83,55.85,55.72,55.73,106800.0,37.723,37.7366,37.6487,37.6555,106800.0
2009-12-09 13:45:00,55.73,55.79,55.55,55.58,212900.0,37.6555,37.696,37.5339,37.5541,212900.0
2009-12-09 13:50:00,55.59,55.7,55.56,55.65,109400.0,37.5609,37.6352,37.5406,37.6014,109400.0
2009-12-09 13:55:00,55.65,55.68,55.51,55.58,70400.0,37.6014,37.6217,37.5068,37.5541,70400.0
2009-12-09 14:00:00,55.57,55.75,55.56,55.7,84300.0,37.5474,37.669,37.5406,37.6352,84300.0
2009-12-09 14:05:00,55.71,55.88,55.7,55.84,57900.0,37.642,37.7568,37.6352,37.7298,57900.0
2009-12-09 14:10:00,55.83,55.86,55.78,55.8,54500.0,37.723,37.7433,37.6893,37.7028,54500.0
2009-12-09 14:15:00,55.82,55.86,55.75,55.75,34300.0,37.7163,37.7433,37.669,37.669,34300.0
2009-12-09 14:20:00,55.76,55.89,55.75,55.84,62400.0,37.6757,37.7636,37.669,37.7298,62400.0
2009-12-09 14:25:00,55.84,55.86,55.73,55.78,75200.0,37.7298,37.7433,37.6555,37.6893,75200.0
2009-12-09 14:30:00,55.78,55.91,55.78,55.85,58300.0,37.6893,37.7771,37.6893,37.7366,58300.0
2009-12-09 14:35:00,55.85,56.0,55.85,55.95,143600.0,37.7366,37.8379,37.7366,37.8041,143600.0
2009-12-09 14:40:00,55.95,56.03,55.91,56.01,68800.0,37.8041,37.8582,37.7771,37.8447,68800.0
2009-12-09 14:45:00,56.02,56.06,56.01,56.04,100900.0,37.8514,37.8784,37.8447,37.8649,100900.0
2009-12-09 14:50:00,56.05,56.1,56.04,56.08,59100.0,37.8717,37.9055,37.8649,37.892,59100.0
2009-12-09 14:55:00,56.08,56.08,55.97,55.97,79300.0,37.892,37.892,37.8176,37.8176,79300.0
2009-12-09 15:00:00,55.98,56.12,55.98,56.12,98600.0,37.8244,37.919,37.8244,37.919,98600.0
2009-12-09 15:05:00,56.13,56.27,56.12,56.21,108500.0,37.9257,38.0203,37.919,37.9798,108500.0
2009-12-09 15:10:00,56.21,56.27,56.15,56.26,90500.0,37.9798,38.0203,37.9393,38.0136,90500.0
2009-12-09 15:15:00,56.25,56.27,56.19,56.21,100400.0,38.0068,38.0203,37.9663,37.9798,100400.0
2009-12-09 15:20:00,56.22,56.29,56.17,56.24,225800.0,37.9866,38.0339,37.9528,38.0001,225800.0
2009-12-09 15:25:00,56.24,56.26,56.2,56.23,167800.0,38.0001,38.0136,37.973,37.9933,167800.0
2009-12-09 15:30:00,56.22,56.25,56.18,56.25,78600.0,37.9866,38.0068,37.9595,38.0068,78600.0
2009-12-09 15:35:00,56.25,56.25,56.08,56.08,158300.0,38.0068,38.0068,37.892,37.892,158300.0
2009-12-09 15:40:00,56.09,56.1,56.06,56.07,133800.0,37.8987,37.9055,37.8784,37.8852,133800.0
2009-12-09 15:45:00,56.07,56.15,56.05,56.14,161200.0,37.8852,37.9393,37.8717,37.9325,161200.0
2009-12-09 15:50:00,56.14,56.18,56.05,56.17,236400.0,37.9325,37.9595,37.8717,37.9528,236400.0
2009-12-09 15:55:00,56.18,56.23,56.11,56.22,250000.0,37.9595,37.9933,37.9122,37.9866,250000.0
2009-12-10 09:30:00,56.91,56.99,56.69,56.95,164100.0,38.4528,38.5068,38.3041,38.4798,164100.0
2009-12-10 09:35:00,56.98,57.12,56.84,57.12,154100.0,38.5001,38.5947,38.4055,38.5947,154100.0
2009-12-10 09:40:00,57.12,57.27,57.09,57.18,158300.0,38.5947,38.696,38.5744,38.6352,158300.0
2009-12-10 09:45:00,57.2,57.27,57.15,57.16,158900.0,38.6487,38.696,38.6149,38.6217,158900.0
2009-12-10 09:50:00,57.15,57.2,56.89,56.9,177900.0,38.6149,38.6487,38.4393,38.446,177900.0
2009-12-10 09:55:00,56.92,57.06,56.92,56.97,92700.0,38.4595,38.5541,38.4595,38.4933,92700.0
2009-12-10 10:00:00,56.99,57.07,56.82,56.87,131900.0,38.5068,38.5609,38.392,38.4257,131900.0
2009-12-10 10:05:00,56.85,56.92,56.72,56.9,136600.0,38.4122,38.4595,38.3244,38.446,136600.0
2009-12-10 10:10:00,56.89,56.97,56.76,56.8,76900.0,38.4393,38.4933,38.3514,38.3784,76900.0
2009-12-10 10:15:00,56.8,56.88,56.76,56.83,127800.0,38.3784,38.4325,38.3514,38.3987,127800.0
2009-12-10 10:20:00,56.83,56.97,56.75,56.94,87600.0,38.3987,38.4933,38.3447,38.473,87600.0
2009-12-10 10:25:00,56.94,57.0,56.8,56.97,144100.0,38.473,38.5136,38.3784,38.4933,144100.0
2009-12-10 10:30:00,56.97,57.01,56.92,56.95,50600.0,38.4933,38.5203,38.4595,38.4798,50600.0
2009-12-10 10:35:00,56.95,56.98,56.84,56.95,50200.0,38.4798,38.5001,38.4055,38.4798,50200.0
2009-12-10 10:40:00,56.95,57.05,56.88,56.9,78600.0,38.4798,38.5474,38.4325,38.446,78600.0
2009-12-10 10:45:00,56.9,57.03,56.85,56.95,45500.0,38.446,38.5339,38.4122,38.4798,45500.0
2009-12-10 10:50:00,56.95,57.07,56.94,57.03,56000.0,38.4798,38.5609,38.473,38.5339,56000.0
2009-12-10 10:55:00,57.04,57.09,56.98,57.07,33900.0,38.5406,38.5744,38.5001,38.5609,33900.0
2009-12-10 11:00:00,57.06,57.06,56.97,57.05,35100.0,38.5541,38.5541,38.4933,38.5474,35100.0
2009-12-10 11:05:00,57.05,57.06,56.96,57.01,29300.0,38.5474,38.5541,38.4866,38.5203,29300.0
2009-12-10 11:10:00,57.02,57.03,56.94,56.99,36600.0,38.5271,38.5339,38.473,38.5068,36600.0
2009-12-10 11:15:00,56.99,57.09,56.99,57.08,55900.0,38.5068,38.5744,38.5068,38.5676,55900.0
2009-12-10 11:20:00,57.07,57.07,56.91,56.93,28300.0,38.5609,38.5609,38.4528,38.4663,28300.0
2009-12-10 11:25:00,56.94,57.02,56.87,56.96,47400.0,38.473,38.5271,38.4257,38.4866,47400.0
2009-12-10 11:30:00,56.96,56.97,56.86,56.86,37700.0,38.4866,38.4933,38.419,38.419,37700.0
2009-12-10 11:35:00,56.87,56.91,56.81,56.85,41100.0,38.4257,38.4528,38.3852,38.4122,41100.0
2009-12-10 11:40:00,56.86,56.87,56.78,56.83,29100.0,38.419,38.4257,38.3649,38.3987,29100.0
2009-12-10 11:45:00,56.82,56.83,56.77,56.79,31000.0,38.392,38.3987,38.3582,38.3717,31000.0
2009-12-10 11:50:00,56.78,56.78,56.73,56.76,48600.0,38.3649,38.3649,38.3311,38.3514,48600.0
2009-12-10 11:55:00,56.75,56.8,56.73,56.76,43400.0,38.3447,38.3784,38.3311,38.3514,43400.0
2009-12-10 12:00:00,56.76,56.88,56.75,56.88,37700.0,38.3514,38.4325,38.3447,38.4325,37700.0
2009-12-10 12:05:00,56.88,56.95,56.82,56.86,58700.0,38.4325,38.4798,38.392,38.419,58700.0
2009-12-10 12:10:00,56.85,56.85,56.8,56.82,16500.0,38.4122,38.4122,38.3784,38.392,16500.0
2009-12-10 12:15:00,56.82,56.84,56.75,56.82,39300.0,38.392,38.4055,38.3447,38.392,39300.0
2009-12-10 12:20:00,56.82,56.84,56.77,56.81,21900.0,38.392,38.4055,38.3582,38.3852,21900.0
2009-12-10 12:25:00,56.82,56.89,56.82,56.87,22700.0,38.392,38.4393,38.392,38.4257,22700.0
2009-12-10 12:30:00,56.87,56.89,56.82,56.86,34200.0,38.4257,38.4393,38.392,38.419,34200.0
2009-12-10 12:35:00,56.86,56.87,56.79,56.87,30200.0,38.419,38.4257,38.3717,38.4257,30200.0
2009-12-10 12:40:00,56.87,56.87,56.82,56.84,68500.0,38.4257,38.4257,38.392,38.4055,68500.0
2009-12-10 12:45:00,56.83,56.97,56.83,56.94,56200.0,38.3987,38.4933,38.3987,38.473,56200.0
2009-12-10 12:50:00,56.94,57.01,56.94,56.94,51500.0,38.473,38.5203,38.473,38.473,51500.0
2009-12-10 12:55:00,56.93,56.94,56.89,56.94,22400.0,38.4663,38.473,38.4393,38.473,22400.0
2009-12-10 13:00:00,56.92,56.92,56.67,56.67,137700.0,38.4595,38.4595,38.2906,38.2906,137700.0
2009-12-10 13:05:00,56.68,56.73,56.58,56.61,109900.0,38.2974,38.3311,38.2298,38.2501,109900.0
2009-12-10 13:10:00,56.6,56.63,56.56,56.57,114200.0,38.2433,38.2636,38.2163,38.223,114200.0
2009-12-10 13:15:00,56.58,56.62,56.56,56.58,83900.0,38.2298,38.2568,38.2163,38.2298,83900.0
2009-12-10 13:20:00,56.56,56.6,56.51,56.58,101000.0,38.2163,38.2433,38.1825,38.2298,101000.0
2009-12-10 13:25:00,56.59,56.61,56.56,56.57,25800.0,38.2366,38.2501,38.2163,38.223,25800.0
2009-12-10 13:30:00,56.56,56.69,56.53,56.66,44600.0,38.2163,38.3041,38.196,38.2839,44600.0
2009-12-10 13:35:00,56.68,56.68,56.61,56.66,51000.0,38.2974,38.2974,38.2501,38.2839,51000.0
2009-12-10 13:40:00,56.66,56.71,56.61,56.66,53500.0,38.2839,38.3176,38.2501,38.2839,53500.0
2009-12-10 13:45:00,56.67,56.67,56.59,56.64,34600.0,38.2906,38.2906,38.2366,38.2703,34600.0
2009-12-10 13:50:00,56.63,56.64,56.59,56.6,80900.0,38.2636,38.2703,38.2366,38.2433,80900.0
2009-12-10 13:55:00,56.6,56.7,56.6,56.69,48900.0,38.2433,38.3109,38.2433,38.3041,48900.0
2009-12-10 14:00:00,56.7,56.73,56.64,56.73,74700.0,38.3109,38.3311,38.2703,38.3311,74700.0
2009-12-10 14:05:00,56.73,56.86,56.72,56.85,79000.0,38.3311,38.419,38.3244,38.4122,79000.0
2009-12-10 14:10:00,56.85,56.86,56.77,56.84,47000.0,38.4122,38.419,38.3582,38.4055,47000.0
2009-12-10 14:15:00,56.85,56.99,56.82,56.99,67800.0,38.4122,38.5068,38.392,38.5068,67800.0
2009-12-10 14:20:00,56.99,57.03,56.97,57.01,57800.0,38.5068,38.5339,38.4933,38.5203,57800.0
2009-12-10 14:25:00,57.0,57.04,56.99,57.03,57300.0,38.5136,38.5406,38.5068,38.5339,57300.0
2009-12-10 14:30:00,57.04,57.05,57.0,57.02,35500.0,38.5406,38.5474,38.5136,38.5271,35500.0
2009-12-10 14:35:00,57.03,57.05,57.01,57.05,60200.0,38.5339,38.5474,38.5203,38.5474,60200.0
2009-12-10 14:40:00,57.05,57.11,56.99,57.02,103300.0,38.5474,38.5879,38.5068,38.5271,103300.0
2009-12-10 14:45:00,57.01,57.09,56.99,57.09,53000.0,38.5203,38.5744,38.5068,38.5744,53000.0
2009-12-10 14:50:00,57.09,57.09,56.99,57.0,119900.0,38.5744,38.5744,38.5068,38.5136,119900.0
2009-12-10 14:55:00,57.0,57.01,56.96,57.0,37700.0,38.5136,38.5203,38.4866,38.5136,37700.0
2009-12-10 15:00:00,56.99,57.0,56.9,56.93,75800.0,38.5068,38.5136,38.446,38.4663,75800.0
2009-12-10 15:05:00,56.92,56.99,56.91,56.92,84200.0,38.4595,38.5068,38.4528,38.4595,84200.0
2009-12-10 15:10:00,56.92,57.0,56.92,56.97,72700.0,38.4595,38.5136,38.4595,38.4933,72700.0
2009-12-10 15:15:00,56.97,56.97,56.9,56.93,44700.0,38.4933,38.4933,38.446,38.4663,44700.0
2009-12-10 15:20:00,56.92,56.94,56.86,56.93,66100.0,38.4595,38.473,38.419,38.4663,66100.0
2009-12-10 15:25:00,56.94,56.94,56.79,56.84,132300.0,38.473,38.473,38.3717,38.4055,132300.0
2009-12-10 15:30:00,56.84,56.88,56.8,56.84,80700.0,38.4055,38.4325,38.3784,38.4055,80700.0
2009-12-10 15:35:00,56.84,57.05,56.78,56.9,90700.0,38.4055,38.5474,38.3649,38.446,90700.0
2009-12-10 15:40:00,56.91,56.94,56.86,56.93,88700.0,38.4528,38.473,38.419,38.4663,88700.0
2009-12-10 15:45:00,56.93,56.95,56.88,56.94,102400.0,38.4663,38.4798,38.4325,38.473,102400.0
2009-12-10 15:50:00,56.95,56.95,56.86,56.88,152100.0,38.4798,38.4798,38.419,38.4325,152100.0
2009-12-10 15:55:00,56.87,56.93,56.86,56.89,252200.0,38.4257,38.4663,38.419,38.4393,252200.0
2009-12-11 09:30:00,57.24,57.4,57.07,57.11,143600.0,38.6757,38.7839,38.5609,38.5879,143600.0
2009-12-11 09:35:00,57.07,57.12,56.87,57.03,104400.0,38.5609,38.5947,38.4257,38.5339,104400.0
2009-12-11 09:40:00,57.01,57.19,57.0,57.0,73700.0,38.5203,38.642,38.5136,38.5136,73700.0
2009-12-11 09:45:00,56.97,57.13,56.84,56.85,74100.0,38.4933,38.6014,38.4055,38.4122,74100.0
2009-12-11 09:50:00,56.87,57.15,56.75,57.09,100200.0,38.4257,38.6149,38.3447,38.5744,100200.0
2009-12-11 09:55:00,57.09,57.27,56.99,57.19,128400.0,38.5744,38.696,38.5068,38.642,128400.0
2009-12-11 10:00:00,57.18,57.24,57.1,57.12,192600.0,38.6352,38.6757,38.5812,38.5947,192600.0
2009-12-11 10:05:00,57.14,57.17,57.03,57.08,76100.0,38.6082,38.6284,38.5339,38.5676,76100.0
2009-12-11 10:10:00,57.1,57.24,57.02,57.21,76900.0,38.5812,38.6757,38.5271,38.6555,76900.0
2009-12-11 10:15:00,57.21,57.21,56.99,57.1,79500.0,38.6555,38.6555,38.5068,38.5812,79500.0
2009-12-11 10:20:00,57.1,57.13,57.0,57.09,46600.0,38.5812,38.6014,38.5136,38.5744,46600.0
2009-12-11 10:25:00,57.09,57.14,57.05,57.07,45200.0,38.5744,38.6082,38.5474,38.5609,45200.0
2009-12-11 10:30:00,57.06,57.24,57.03,57.14,61700.0,38.5541,38.6757,38.5339,38.6082,61700.0
2009-12-11 10:35:00,57.13,57.2,57.08,57.17,44700.0,38.6014,38.6487,38.5676,38.6284,44700.0
2009-12-11 10:40:00,57.15,57.16,57.1,57.15,26200.0,38.6149,38.6217,38.5812,38.6149,26200.0
2009-12-11 10:45:00,57.16,57.2,57.13,57.13,58200.0,38.6217,38.6487,38.6014,38.6014,58200.0
2009-12-11 10:50:00,57.15,57.31,57.14,57.28,51100.0,38.6149,38.723,38.6082,38.7028,51100.0
2009-12-11 10:55:00,57.27,57.4,57.26,57.31,51900.0,38.696,38.7839,38.6893,38.723,51900.0
2009-12-11 11:00:00,57.31,57.31,57.17,57.2,33500.0,38.723,38.723,38.6284,38.6487,33500.0
2009-12-11 11:05:00,57.2,57.2,57.15,57.17,38100.0,38.6487,38.6487,38.6149,38.6284,38100.0
2009-12-11 11:10:00,57.18,57.19,57.12,57.14,27800.0,38.6352,38.642,38.5947,38.6082,27800.0
2009-12-11 11:15:00,57.15,57.21,57.08,57.1,24900.0,38.6149,38.6555,38.5676,38.5812,24900.0
2009-12-11 11:20:00,57.08,57.08,56.88,56.89,64100.0,38.5676,38.5676,38.4325,38.4393,64100.0
2009-12-11 11:25:00,56.9,56.9,56.75,56.82,127600.0,38.446,38.446,38.3447,38.392,127600.0
2009-12-11 11:30:00,56.81,56.94,56.78,56.9,55400.0,38.3852,38.473,38.3649,38.446,55400.0
2009-12-11 11:35:00,56.9,56.9,56.8,56.86,27300.0,38.446,38.446,38.3784,38.419,27300.0
2009-12-11 11:40:00,56.85,56.85,56.76,56.77,42500.0,38.4122,38.4122,38.3514,38.3582,42500.0
2009-12-11 11:45:00,56.76,56.76,56.64,56.69,70900.0,38.3514,38.3514,38.2703,38.3041,70900.0
2009-12-11 11:50:00,56.69,56.88,56.64,56.81,77600.0,38.3041,38.4325,38.2703,38.3852,77600.0
2009-12-11 11:55:00,56.81,56.86,56.71,56.84,20100.0,38.3852,38.419,38.3176,38.4055,20100.0
2009-12-11 12:00:00,56.85,56.88,56.83,56.86,21300.0,38.4122,38.4325,38.3987,38.419,21300.0
2009-12-11 12:05:00,56.84,56.99,56.84,56.95,55900.0,38.4055,38.5068,38.4055,38.4798,55900.0
2009-12-11 12:10:00,56.95,57.0,56.92,56.96,48600.0,38.4798,38.5136,38.4595,38.4866,48600.0
2009-12-11 12:15:00,56.96,57.1,56.95,57.09,77900.0,38.4866,38.5812,38.4798,38.5744,77900.0
2009-12-11 12:20:00,57.09,57.18,57.07,57.12,42100.0,38.5744,38.6352,38.5609,38.5947,42100.0
2009-12-11 12:25:00,57.12,57.18,57.11,57.15,22200.0,38.5947,38.6352,38.5879,38.6149,22200.0
2009-12-11 12:30:00,57.15,57.2,57.1,57.2,41900.0,38.6149,38.6487,38.5812,38.6487,41900.0
2009-12-11 12:35:00,57.2,57.27,57.2,57.27,39400.0,38.6487,38.696,38.6487,38.696,39400.0
2009-12-11 12:40:00,57.26,57.33,57.24,57.27,64600.0,38.6893,38.7366,38.6757,38.696,64600.0
2009-12-11 12:45:00,57.26,57.29,57.2,57.28,28700.0,38.6893,38.7095,38.6487,38.7028,28700.0
2009-12-11 12:50:00,57.28,57.4,57.27,57.38,54900.0,38.7028,38.7839,38.696,38.7703,54900.0
2009-12-11 12:55:00,57.4,57.46,57.38,57.45,45300.0,38.7839,38.8244,38.7703,38.8176,45300.0
2009-12-11 13:00:00,57.45,57.47,57.35,57.35,54600.0,38.8176,38.8312,38.7501,38.7501,54600.0
2009-12-11 13:05:00,57.35,57.38,57.31,57.31,52000.0,38.7501,38.7703,38.723,38.723,52000.0
2009-12-11 13:10:00,57.31,57.41,57.3,57.39,36300.0,38.723,38.7906,38.7163,38.7771,36300.0
2009-12-11 13:15:00,57.4,57.52,57.39,57.51,63800.0,38.7839,38.8649,38.7771,38.8582,63800.0
2009-12-11 13:20:00,57.5,57.52,57.46,57.5,49800.0,38.8514,38.8649,38.8244,38.8514,49800.0
2009-12-11 13:25:00,57.51,57.53,57.46,57.51,37800.0,38.8582,38.8717,38.8244,38.8582,37800.0
2009-12-11 13:30:00,57.51,57.55,57.5,57.5,42500.0,38.8582,38.8852,38.8514,38.8514,42500.0
2009-12-11 13:35:00,57.51,57.59,57.5,57.58,42500.0,38.8582,38.9122,38.8514,38.9055,42500.0
2009-12-11 13:40:00,57.57,57.58,57.49,57.5,43100.0,38.8987,38.9055,38.8447,38.8514,43100.0
2009-12-11 13:45:00,57.51,57.53,57.45,57.45,57100.0,38.8582,38.8717,38.8176,38.8176,57100.0
2009-12-11 13:50:00,57.45,57.48,57.41,57.44,52700.0,38.8176,38.8379,38.7906,38.8109,52700.0
2009-12-11 13:55:00,57.44,57.49,57.42,57.45,55400.0,38.8109,38.8447,38.7974,38.8176,55400.0
2009-12-11 14:00:00,57.44,57.53,57.41,57.52,62300.0,38.8109,38.8717,38.7906,38.8649,62300.0
2009-12-11 14:05:00,57.52,57.59,57.48,57.56,66100.0,38.8649,38.9122,38.8379,38.892,66100.0
2009-12-11 14:10:00,57.55,57.59,57.45,57.56,58000.0,38.8852,38.9122,38.8176,38.892,58000.0
2009-12-11 14:15:00,57.55,57.57,57.55,57.56,21600.0,38.8852,38.8987,38.8852,38.892,21600.0
2009-12-11 14:20:00,57.56,57.59,57.55,57.57,46900.0,38.892,38.9122,38.8852,38.8987,46900.0
2009-12-11 14:25:00,57.57,57.58,57.53,57.53,30400.0,38.8987,38.9055,38.8717,38.8717,30400.0
2009-12-11 14:30:00,57.52,57.57,57.51,57.52,46900.0,38.8649,38.8987,38.8582,38.8649,46900.0
2009-12-11 14:35:00,57.52,57.52,57.44,57.48,43600.0,38.8649,38.8649,38.8109,38.8379,43600.0
2009-12-11 14:40:00,57.46,57.53,57.4,57.51,57800.0,38.8244,38.8717,38.7839,38.8582,57800.0
2009-12-11 14:45:00,57.51,57.57,57.44,57.53,64900.0,38.8582,38.8987,38.8109,38.8717,64900.0
2009-12-11 14:50:00,57.51,57.57,57.5,57.54,50200.0,38.8582,38.8987,38.8514,38.8784,50200.0
2009-12-11 14:55:00,57.53,57.56,57.51,57.52,35900.0,38.8717,38.892,38.8582,38.8649,35900.0
2009-12-11 15:00:00,57.51,57.56,57.48,57.51,61000.0,38.8582,38.892,38.8379,38.8582,61000.0
2009-12-11 15:05:00,57.51,57.57,57.49,57.57,55100.0,38.8582,38.8987,38.8447,38.8987,55100.0
2009-12-11 15:10:00,57.57,57.62,57.55,57.62,63600.0,38.8987,38.9325,38.8852,38.9325,63600.0
2009-12-11 15:15:00,57.61,57.61,57.55,57.56,54200.0,38.9257,38.9257,38.8852,38.892,54200.0
2009-12-11 15:20:00,57.56,57.57,57.49,57.54,144600.0,38.892,38.8987,38.8447,38.8784,144600.0
2009-12-11 15:25:00,57.55,57.62,57.55,57.6,60900.0,38.8852,38.9325,38.8852,38.919,60900.0
2009-12-11 15:30:00,57.6,57.65,57.54,57.58,113300.0,38.919,38.9528,38.8784,38.9055,113300.0
2009-12-11 15:35:00,57.57,57.64,57.56,57.62,82600.0,38.8987,38.946,38.892,38.9325,82600.0
2009-12-11 15:40:00,57.62,57.62,57.48,57.51,153600.0,38.9325,38.9325,38.8379,38.8582,153600.0
2009-12-11 15:45:00,57.51,57.52,57.44,57.49,138600.0,38.8582,38.8649,38.8109,38.8447,138600.0
2009-12-11 15:50:00,57.49,57.49,57.38,57.4,217000.0,38.8447,38.8447,38.7703,38.7839,217000.0
2009-12-11 15:55:00,57.4,57.54,57.4,57.53,204200.0,38.7839,38.8784,38.7839,38.8717,204200.0
2009-12-14 09:30:00,58.0,58.12,57.87,57.97,204800.0,39.1893,39.2703,39.1014,39.169,204800.0
2009-12-14 09:35:00,57.94,58.0,57.76,57.82,100700.0,39.1487,39.1893,39.0271,39.0676,100700.0
2009-12-14 09:40:00,57.81,58.02,57.75,57.95,58800.0,39.0609,39.2028,39.0203,39.1555,58800.0
2009-12-14 09:45:00,57.94,58.06,57.9,58.04,59200.0,39.1487,39.2298,39.1217,39.2163,59200.0
2009-12-14 09:50:00,58.02,58.14,57.99,58.04,76100.0,39.2028,39.2839,39.1825,39.2163,76100.0
2009-12-14 09:55:00,58.07,58.12,58.0,58.09,55900.0,39.2366,39.2703,39.1893,39.2501,55900.0
2009-12-14 10:00:00,58.09,58.14,58.03,58.08,63600.0,39.2501,39.2839,39.2095,39.2433,63600.0
2009-12-14 10:05:00,58.06,58.08,57.97,57.97,79800.0,39.2298,39.2433,39.169,39.169,79800.0
2009-12-14 10:10:00,57.97,58.0,57.88,57.91,88500.0,39.169,39.1893,39.1082,39.1284,88500.0
2009-12-14 10:15:00,57.9,57.91,57.8,57.82,67300.0,39.1217,39.1284,39.0541,39.0676,67300.0
2009-12-14 10:20:00,57.81,57.87,57.76,57.86,78200.0,39.0609,39.1014,39.0271,39.0947,78200.0
2009-12-14 10:25:00,57.86,57.96,57.84,57.9,52400.0,39.0947,39.1622,39.0812,39.1217,52400.0
2009-12-14 10:30:00,57.91,57.99,57.89,57.94,64800.0,39.1284,39.1825,39.1149,39.1487,64800.0
2009-12-14 10:35:00,57.94,57.95,57.8,57.86,58600.0,39.1487,39.1555,39.0541,39.0947,58600.0
2009-12-14 10:40:00,57.85,57.94,57.85,57.9,34400.0,39.0879,39.1487,39.0879,39.1217,34400.0
2009-12-14 10:45:00,57.9,58.04,57.89,58.01,50600.0,39.1217,39.2163,39.1149,39.196,50600.0
2009-12-14 10:50:00,58.01,58.09,58.01,58.08,86200.0,39.196,39.2501,39.196,39.2433,86200.0
2009-12-14 10:55:00,58.08,58.11,57.96,57.99,46800.0,39.2433,39.2636,39.1622,39.1825,46800.0
2009-12-14 11:00:00,57.99,58.02,57.95,58.0,30300.0,39.1825,39.2028,39.1555,39.1893,30300.0
2009-12-14 11:05:00,58.01,58.02,57.94,58.01,27900.0,39.196,39.2028,39.1487,39.196,27900.0
2009-12-14 11:10:00,58.01,58.07,57.99,58.02,38400.0,39.196,39.2366,39.1825,39.2028,38400.0
2009-12-14 11:15:00,58.03,58.06,58.01,58.02,22600.0,39.2095,39.2298,39.196,39.2028,22600.0
2009-12-14 11:20:00,58.01,58.09,57.99,58.08,48500.0,39.196,39.2501,39.1825,39.2433,48500.0
2009-12-14 11:25:00,58.08,58.08,58.0,58.03,40600.0,39.2433,39.2433,39.1893,39.2095,40600.0
2009-12-14 11:30:00,58.03,58.04,57.98,58.0,16000.0,39.2095,39.2163,39.1757,39.1893,16000.0
2009-12-14 11:35:00,58.01,58.12,58.0,58.11,39100.0,39.196,39.2703,39.1893,39.2636,39100.0
2009-12-14 11:40:00,58.12,58.14,58.03,58.11,99200.0,39.2703,39.2839,39.2095,39.2636,99200.0
2009-12-14 11:45:00,58.12,58.19,58.11,58.15,66000.0,39.2703,39.3176,39.2636,39.2906,66000.0
2009-12-14 11:50:00,58.14,58.15,58.1,58.11,31000.0,39.2839,39.2906,39.2568,39.2636,31000.0
2009-12-14 11:55:00,58.12,58.14,58.05,58.13,29900.0,39.2703,39.2839,39.223,39.2771,29900.0
2009-12-14 12:00:00,58.13,58.18,58.12,58.16,35400.0,39.2771,39.3109,39.2703,39.2974,35400.0
2009-12-14 12:05:00,58.17,58.19,58.15,58.19,25200.0,39.3041,39.3176,39.2906,39.3176,25200.0
2009-12-14 12:10:00,58.19,58.24,58.18,58.21,41200.0,39.3176,39.3514,39.3109,39.3312,41200.0
2009-12-14 12:15:00,58.21,58.23,58.18,58.21,33500.0,39.3312,39.3447,39.3109,39.3312,33500.0
2009-12-14 12:20:00,58.21,58.22,58.18,58.19,15300.0,39.3312,39.3379,39.3109,39.3176,15300.0
2009-12-14 12:25:00,58.18,58.25,58.16,58.25,41900.0,39.3109,39.3582,39.2974,39.3582,41900.0
2009-12-14 12:30:00,58.25,58.32,58.24,58.24,42800.0,39.3582,39.4055,39.3514,39.3514,42800.0
2009-12-14 12:35:00,58.25,58.29,58.23,58.29,23900.0,39.3582,39.3852,39.3447,39.3852,23900.0
2009-12-14 12:40:00,58.28,58.38,58.26,58.34,39800.0,39.3784,39.446,39.3649,39.419,39800.0
2009-12-14 12:45:00,58.34,58.38,58.34,58.36,53800.0,39.419,39.446,39.419,39.4325,53800.0
2009-12-14 12:50:00,58.35,58.38,58.29,58.35,37700.0,39.4257,39.446,39.3852,39.4257,37700.0
2009-12-14 12:55:00,58.34,58.36,58.33,58.34,23200.0,39.419,39.4325,39.4122,39.419,23200.0
2009-12-14 13:00:00,58.34,58.35,58.28,58.3,72000.0,39.419,39.4257,39.3784,39.392,72000.0
2009-12-14 13:05:00,58.29,58.3,58.23,58.23,48300.0,39.3852,39.392,39.3447,39.3447,48300.0
2009-12-14 13:10:00,58.23,58.26,58.19,58.2,38600.0,39.3447,39.3649,39.3176,39.3244,38600.0
2009-12-14 13:15:00,58.21,58.26,58.19,58.2,49900.0,39.3312,39.3649,39.3176,39.3244,49900.0
2009-12-14 13:20:00,58.21,58.27,58.19,58.25,30700.0,39.3312,39.3717,39.3176,39.3582,30700.0
2009-12-14 13:25:00,58.26,58.3,58.25,58.25,27500.0,39.3649,39.392,39.3582,39.3582,27500.0
2009-12-14 13:30:00,58.26,58.26,58.17,58.17,32200.0,39.3649,39.3649,39.3041,39.3041,32200.0
2009-12-14 13:35:00,58.17,58.18,58.09,58.12,55800.0,39.3041,39.3109,39.2501,39.2703,55800.0
2009-12-14 13:40:00,58.13,58.14,57.98,58.03,41400.0,39.2771,39.2839,39.1757,39.2095,41400.0
2009-12-14 13:45:00,58.0,58.14,57.98,58.09,46200.0,39.1893,39.2839,39.1757,39.2501,46200.0
2009-12-14 13:50:00,58.1,58.16,58.08,58.16,22800.0,39.2568,39.2974,39.2433,39.2974,22800.0
2009-12-14 13:55:00,58.16,58.27,58.14,58.26,64300.0,39.2974,39.3717,39.2839,39.3649,64300.0
2009-12-14 14:00:00,58.24,58.27,58.23,58.25,38400.0,39.3514,39.3717,39.3447,39.3582,38400.0
2009-12-14 14:05:00,58.26,58.26,58.15,58.26,40400.0,39.3649,39.3649,39.2906,39.3649,40400.0
2009-12-14 14:10:00,58.26,58.32,58.22,58.23,49200.0,39.3649,39.4055,39.3379,39.3447,49200.0
2009-12-14 14:15:00,58.22,58.22,58.16,58.19,25500.0,39.3379,39.3379,39.2974,39.3176,25500.0
2009-12-14 14:20:00,58.19,58.28,58.19,58.27,26400.0,39.3176,39.3784,39.3176,39.3717,26400.0
2009-12-14 14:25:00,58.27,58.28,58.19,58.23,37800.0,39.3717,39.3784,39.3176,39.3447,37800.0
2009-12-14 14:30:00,58.24,58.29,58.23,58.28,32400.0,39.3514,39.3852,39.3447,39.3784,32400.0
2009-12-14 14:35:00,58.28,58.37,58.28,58.33,55200.0,39.3784,39.4393,39.3784,39.4122,55200.0
2009-12-14 14:40:00,58.34,58.38,58.31,58.31,62900.0,39.419,39.446,39.3987,39.3987,62900.0
2009-12-14 14:45:00,58.32,58.36,58.28,58.34,36700.0,39.4055,39.4325,39.3784,39.419,36700.0
2009-12-14 14:50:00,58.33,58.39,58.33,58.39,49700.0,39.4122,39.4528,39.4122,39.4528,49700.0
2009-12-14 14:55:00,58.39,58.42,58.36,58.42,127000.0,39.4528,39.473,39.4325,39.473,127000.0
2009-12-14 15:00:00,58.41,58.42,58.35,58.4,52200.0,39.4663,39.473,39.4257,39.4595,52200.0
2009-12-14 15:05:00,58.41,58.45,58.4,58.44,73600.0,39.4663,39.4933,39.4595,39.4866,73600.0
2009-12-14 15:10:00,58.44,58.45,58.38,58.4,63900.0,39.4866,39.4933,39.446,39.4595,63900.0
2009-12-14 15:15:00,58.4,58.45,58.4,58.43,54900.0,39.4595,39.4933,39.4595,39.4798,54900.0
2009-12-14 15:20:00,58.44,58.44,58.38,58.39,24700.0,39.4866,39.4866,39.446,39.4528,24700.0
2009-12-14 15:25:00,58.39,58.43,58.32,58.37,70600.0,39.4528,39.4798,39.4055,39.4393,70600.0
2009-12-14 15:30:00,58.38,58.42,58.37,58.38,60600.0,39.446,39.473,39.4393,39.446,60600.0
2009-12-14 15:35:00,58.38,58.41,58.38,58.4,50200.0,39.446,39.4663,39.446,39.4595,50200.0
2009-12-14 15:40:00,58.4,58.41,58.33,58.37,60100.0,39.4595,39.4663,39.4122,39.4393,60100.0
2009-12-14 15:45:00,58.38,58.39,58.33,58.38,143500.0,39.446,39.4528,39.4122,39.446,143500.0
2009-12-14 15:50:00,58.37,58.38,58.29,58.29,131000.0,39.4393,39.446,39.3852,39.3852,131000.0
2009-12-14 15:55:00,58.3,58.3,58.25,58.27,241200.0,39.392,39.392,39.3582,39.3717,241200.0
2009-12-15 09:30:00,58.22,58.22,58.03,58.19,119600.0,39.3379,39.3379,39.2095,39.3176,119600.0
2009-12-15 09:35:00,58.19,58.34,58.07,58.13,97200.0,39.3176,39.419,39.2366,39.2771,97200.0
2009-12-15 09:40:00,58.11,58.26,58.11,58.23,61100.0,39.2636,39.3649,39.2636,39.3447,61100.0
2009-12-15 09:45:00,58.24,58.3,58.1,58.13,46600.0,39.3514,39.392,39.2568,39.2771,46600.0
2009-12-15 09:50:00,58.14,58.19,58.07,58.09,65000.0,39.2839,39.3176,39.2366,39.2501,65000.0
2009-12-15 09:55:00,58.1,58.21,58.02,58.12,87000.0,39.2568,39.3312,39.2028,39.2703,87000.0
2009-12-15 10:00:00,58.12,58.27,58.08,58.21,70000.0,39.2703,39.3717,39.2433,39.3312,70000.0
2009-12-15 10:05:00,58.21,58.26,58.14,58.25,51500.0,39.3312,39.3649,39.2839,39.3582,51500.0
2009-12-15 10:10:00,58.24,58.25,58.1,58.18,60700.0,39.3514,39.3582,39.2568,39.3109,60700.0
2009-12-15 10:15:00,58.2,58.3,58.19,58.26,88800.0,39.3244,39.392,39.3176,39.3649,88800.0
2009-12-15 10:20:00,58.26,58.3,58.22,58.28,62500.0,39.3649,39.392,39.3379,39.3784,62500.0
2009-12-15 10:25:00,58.3,58.3,58.26,58.27,31100.0,39.392,39.392,39.3649,39.3717,31100.0
2009-12-15 10:30:00,58.27,58.3,58.26,58.28,34100.0,39.3717,39.392,39.3649,39.3784,34100.0
2009-12-15 10:35:00,58.27,58.3,58.24,58.28,40500.0,39.3717,39.392,39.3514,39.3784,40500.0
2009-12-15 10:40:00,58.28,58.3,58.26,58.3,93100.0,39.3784,39.392,39.3649,39.392,93100.0
2009-12-15 10:45:00,58.3,58.36,58.25,58.35,70900.0,39.392,39.4325,39.3582,39.4257,70900.0
2009-12-15 10:50:00,58.35,58.44,58.28,58.28,59500.0,39.4257,39.4866,39.3784,39.3784,59500.0
2009-12-15 10:55:00,58.28,58.3,58.23,58.24,41000.0,39.3784,39.392,39.3447,39.3514,41000.0
2009-12-15 11:00:00,58.24,58.28,58.16,58.19,39400.0,39.3514,39.3784,39.2974,39.3176,39400.0
2009-12-15 11:05:00,58.19,58.27,58.18,58.26,33200.0,39.3176,39.3717,39.3109,39.3649,33200.0
2009-12-15 11:10:00,58.26,58.28,58.16,58.16,36100.0,39.3649,39.3784,39.2974,39.2974,36100.0
2009-12-15 11:15:00,58.16,58.27,58.16,58.23,65200.0,39.2974,39.3717,39.2974,39.3447,65200.0
2009-12-15 11:20:00,58.22,58.23,58.16,58.16,28000.0,39.3379,39.3447,39.2974,39.2974,28000.0
2009-12-15 11:25:00,58.16,58.16,58.09,58.11,47700.0,39.2974,39.2974,39.2501,39.2636,47700.0
2009-12-15 11:30:00,58.1,58.24,58.09,58.24,50000.0,39.2568,39.3514,39.2501,39.3514,50000.0
2009-12-15 11:35:00,58.25,58.31,58.25,58.27,78900.0,39.3582,39.3987,39.3582,39.3717,78900.0
2009-12-15 11:40:00,58.26,58.31,58.26,58.29,35100.0,39.3649,39.3987,39.3649,39.3852,35100.0
2009-12-15 11:45:00,58.28,58.28,58.18,58.23,41800.0,39.3784,39.3784,39.3109,39.3447,41800.0
2009-12-15 11:50:00,58.22,58.23,58.17,58.2,32400.0,39.3379,39.3447,39.3041,39.3244,32400.0
2009-12-15 11:55:00,58.2,58.27,58.15,58.27,34600.0,39.3244,39.3717,39.2906,39.3717,34600.0
2009-12-15 12:00:00,58.26,58.29,58.25,58.26,18100.0,39.3649,39.3852,39.3582,39.3649,18100.0
2009-12-15 12:05:00,58.26,58.27,58.22,58.24,38400.0,39.3649,39.3717,39.3379,39.3514,38400.0
2009-12-15 12:10:00,58.23,58.27,58.22,58.26,35300.0,39.3447,39.3717,39.3379,39.3649,35300.0
2009-12-15 12:15:00,58.26,58.27,58.17,58.17,28500.0,39.3649,39.3717,39.3041,39.3041,28500.0
2009-12-15 12:20:00,58.17,58.2,58.13,58.13,22000.0,39.3041,39.3244,39.2771,39.2771,22000.0
2009-12-15 12:25:00,58.13,58.18,58.13,58.17,24400.0,39.2771,39.3109,39.2771,39.3041,24400.0
2009-12-15 12:30:00,58.17,58.24,58.17,58.2,28100.0,39.3041,39.3514,39.3041,39.3244,28100.0
2009-12-15 12:35:00,58.21,58.21,58.16,58.17,19200.0,39.3312,39.3312,39.2974,39.3041,19200.0
2009-12-15 12:40:00,58.17,58.17,58.08,58.08,27100.0,39.3041,39.3041,39.2433,39.2433,27100.0
2009-12-15 12:45:00,58.08,58.1,58.05,58.1,25700.0,39.2433,39.2568,39.223,39.2568,25700.0
2009-12-15 12:50:00,58.1,58.14,58.07,58.14,22500.0,39.2568,39.2839,39.2366,39.2839,22500.0
2009-12-15 12:55:00,58.14,58.2,58.13,58.15,25300.0,39.2839,39.3244,39.2771,39.2906,25300.0
2009-12-15 13:00:00,58.15,58.23,58.07,58.22,41400.0,39.2906,39.3447,39.2366,39.3379,41400.0
2009-12-15 13:05:00,58.22,58.27,58.21,58.26,30400.0,39.3379,39.3717,39.3312,39.3649,30400.0
2009-12-15 13:10:00,58.27,58.3,58.25,58.26,17300.0,39.3717,39.392,39.3582,39.3649,17300.0
2009-12-15 13:15:00,58.24,58.25,58.2,58.2,13600.0,39.3514,39.3582,39.3244,39.3244,13600.0
2009-12-15 13:20:00,58.2,58.21,58.1,58.14,22300.0,39.3244,39.3312,39.2568,39.2839,22300.0
2009-12-15 13:25:00,58.15,58.18,58.14,58.17,23000.0,39.2906,39.3109,39.2839,39.3041,23000.0
2009-12-15 13:30:00,58.18,58.22,58.14,58.18,28600.0,39.3109,39.3379,39.2839,39.3109,28600.0
2009-12-15 13:35:00,58.17,58.2,58.09,58.13,31100.0,39.3041,39.3244,39.2501,39.2771,31100.0
2009-12-15 13:40:00,58.14,58.19,58.1,58.16,36400.0,39.2839,39.3176,39.2568,39.2974,36400.0
2009-12-15 13:45:00,58.17,58.22,58.15,58.22,23900.0,39.3041,39.3379,39.2906,39.3379,23900.0
2009-12-15 13:50:00,58.22,58.25,58.21,58.24,24100.0,39.3379,39.3582,39.3312,39.3514,24100.0
2009-12-15 13:55:00,58.24,58.3,58.24,58.27,26200.0,39.3514,39.392,39.3514,39.3717,26200.0
2009-12-15 14:00:00,58.27,58.3,58.24,58.29,38300.0,39.3717,39.392,39.3514,39.3852,38300.0
2009-12-15 14:05:00,58.3,58.35,58.26,58.26,48400.0,39.392,39.4257,39.3649,39.3649,48400.0
2009-12-15 14:10:00,58.25,58.28,58.24,58.28,23900.0,39.3582,39.3784,39.3514,39.3784,23900.0
2009-12-15 14:15:00,58.27,58.33,58.25,58.25,39400.0,39.3717,39.4122,39.3582,39.3582,39400.0
2009-12-15 14:20:00,58.26,58.27,58.22,58.25,48500.0,39.3649,39.3717,39.3379,39.3582,48500.0
2009-12-15 14:25:00,58.26,58.3,58.24,58.24,55400.0,39.3649,39.392,39.3514,39.3514,55400.0
2009-12-15 14:30:00,58.23,58.24,58.21,58.24,15800.0,39.3447,39.3514,39.3312,39.3514,15800.0
2009-12-15 14:35:00,58.24,58.25,58.2,58.22,26000.0,39.3514,39.3582,39.3244,39.3379,26000.0
2009-12-15 14:40:00,58.23,58.25,58.22,58.25,86200.0,39.3447,39.3582,39.3379,39.3582,86200.0
2009-12-15 14:45:00,58.24,58.28,58.24,58.27,26800.0,39.3514,39.3784,39.3514,39.3717,26800.0
2009-12-15 14:50:00,58.26,58.28,58.24,58.24,31200.0,39.3649,39.3784,39.3514,39.3514,31200.0
2009-12-15 14:55:00,58.24,58.32,58.24,58.29,24700.0,39.3514,39.4055,39.3514,39.3852,24700.0
2009-12-15 15:00:00,58.29,58.38,58.26,58.37,54900.0,39.3852,39.446,39.3649,39.4393,54900.0
2009-12-15 15:05:00,58.38,58.4,58.27,58.27,48400.0,39.446,39.4595,39.3717,39.3717,48400.0
2009-12-15 15:10:00,58.28,58.29,58.25,58.28,21300.0,39.3784,39.3852,39.3582,39.3784,21300.0
2009-12-15 15:15:00,58.29,58.29,58.26,58.28,37100.0,39.3852,39.3852,39.3649,39.3784,37100.0
2009-12-15 15:20:00,58.28,58.29,58.07,58.09,129200.0,39.3784,39.3852,39.2366,39.2501,129200.0
2009-12-15 15:25:00,58.09,58.16,58.07,58.09,71000.0,39.2501,39.2974,39.2366,39.2501,71000.0
2009-12-15 15:30:00,58.09,58.09,58.0,58.03,94800.0,39.2501,39.2501,39.1893,39.2095,94800.0
2009-12-15 15:35:00,58.02,58.04,57.91,57.98,103900.0,39.2028,39.2163,39.1284,39.1757,103900.0
2009-12-15 15:40:00,57.98,57.99,57.87,57.88,116100.0,39.1757,39.1825,39.1014,39.1082,116100.0
2009-12-15 15:45:00,57.88,57.96,57.8,57.95,179400.0,39.1082,39.1622,39.0541,39.1555,179400.0
2009-12-15 15:50:00,57.95,58.11,57.92,58.1,372200.0,39.1555,39.2636,39.1352,39.2568,372200.0
2009-12-15 15:55:00,58.1,58.24,58.09,58.2,459000.0,39.2568,39.3514,39.2501,39.3244,459000.0
2009-12-16 09:30:00,58.43,58.56,58.39,58.47,134100.0,39.4798,39.5676,39.4528,39.5068,134100.0
2009-12-16 09:35:00,58.5,58.57,58.4,58.53,86200.0,39.5271,39.5744,39.4595,39.5474,86200.0
2009-12-16 09:40:00,58.54,58.6,58.46,58.51,79000.0,39.5541,39.5947,39.5001,39.5339,79000.0
2009-12-16 09:45:00,58.53,58.6,58.46,58.54,78600.0,39.5474,39.5947,39.5001,39.5541,78600.0
2009-12-16 09:50:00,58.54,58.65,58.53,58.53,118700.0,39.5541,39.6284,39.5474,39.5474,118700.0
2009-12-16 09:55:00,58.55,58.75,58.55,58.75,130800.0,39.5609,39.696,39.5609,39.696,130800.0
2009-12-16 10:00:00,58.76,58.76,58.63,58.68,131200.0,39.7028,39.7028,39.6149,39.6487,131200.0
2009-12-16 10:05:00,58.67,58.8,58.63,58.63,89200.0,39.642,39.7298,39.6149,39.6149,89200.0
2009-12-16 10:10:00,58.65,58.69,58.46,58.46,73500.0,39.6284,39.6555,39.5001,39.5001,73500.0
2009-12-16 10:15:00,58.47,58.51,58.39,58.51,95600.0,39.5068,39.5339,39.4528,39.5339,95600.0
2009-12-16 10:20:00,58.51,58.56,58.43,58.51,56500.0,39.5339,39.5676,39.4798,39.5339,56500.0
2009-12-16 10:25:00,58.51,58.51,58.42,58.43,81900.0,39.5339,39.5339,39.473,39.4798,81900.0
2009-12-16 10:30:00,58.44,58.67,58.44,58.63,127900.0,39.4866,39.642,39.4866,39.6149,127900.0
2009-12-16 10:35:00,58.61,58.69,58.57,58.68,42600.0,39.6014,39.6555,39.5744,39.6487,42600.0
2009-12-16 10:40:00,58.7,58.72,58.68,58.71,41700.0,39.6622,39.6757,39.6487,39.669,41700.0
2009-12-16 10:45:00,58.71,58.8,58.71,58.77,56300.0,39.669,39.7298,39.669,39.7095,56300.0
2009-12-16 10:50:00,58.77,58.84,58.74,58.74,79700.0,39.7095,39.7568,39.6893,39.6893,79700.0
2009-12-16 10:55:00,58.75,58.83,58.74,58.83,53700.0,39.696,39.7501,39.6893,39.7501,53700.0
2009-12-16 11:00:00,58.83,58.85,58.71,58.74,64500.0,39.7501,39.7636,39.669,39.6893,64500.0
2009-12-16 11:05:00,58.74,58.78,58.73,58.76,30600.0,39.6893,39.7163,39.6825,39.7028,30600.0
2009-12-16 11:10:00,58.77,58.8,58.76,58.8,72900.0,39.7095,39.7298,39.7028,39.7298,72900.0
2009-12-16 11:15:00,58.79,58.81,58.78,58.79,55200.0,39.723,39.7366,39.7163,39.723,55200.0
2009-12-16 11:20:00,58.79,58.81,58.78,58.79,127200.0,39.723,39.7366,39.7163,39.723,127200.0
2009-12-16 11:25:00,58.8,58.81,58.75,58.81,63600.0,39.7298,39.7366,39.696,39.7366,63600.0
2009-12-16 11:30:00,58.81,58.83,58.79,58.83,72600.0,39.7366,39.7501,39.723,39.7501,72600.0
2009-12-16 11:35:00,58.82,58.83,58.78,58.82,92600.0,39.7433,39.7501,39.7163,39.7433,92600.0
2009-12-16 11:40:00,58.81,58.81,58.78,58.79,27600.0,39.7366,39.7366,39.7163,39.723,27600.0
2009-12-16 11:45:00,58.79,58.8,58.77,58.79,88900.0,39.723,39.7298,39.7095,39.723,88900.0
2009-12-16 11:50:00,58.78,58.8,58.77,58.8,34300.0,39.7163,39.7298,39.7095,39.7298,34300.0
2009-12-16 11:55:00,58.8,58.8,58.76,58.78,224300.0,39.7298,39.7298,39.7028,39.7163,224300.0
2009-12-16 12:00:00,58.78,58.8,58.74,58.74,53000.0,39.7163,39.7298,39.6893,39.6893,53000.0
2009-12-16 12:05:00,58.74,58.75,58.7,58.71,57800.0,39.6893,39.696,39.6622,39.669,57800.0
2009-12-16 12:10:00,58.71,58.72,58.66,58.69,63800.0,39.669,39.6757,39.6352,39.6555,63800.0
2009-12-16 12:15:00,58.67,58.68,58.58,58.59,101100.0,39.642,39.6487,39.5812,39.5879,101100.0
2009-12-16 12:20:00,58.59,58.65,58.59,58.63,49500.0,39.5879,39.6284,39.5879,39.6149,49500.0
2009-12-16 12:25:00,58.63,58.72,58.61,58.72,34900.0,39.6149,39.6757,39.6014,39.6757,34900.0
2009-12-16 12:30:00,58.71,58.74,58.69,58.69,28400.0,39.669,39.6893,39.6555,39.6555,28400.0
2009-12-16 12:35:00,58.69,58.72,58.68,58.71,14200.0,39.6555,39.6757,39.6487,39.669,14200.0
2009-12-16 12:40:00,58.72,58.72,58.69,58.69,28500.0,39.6757,39.6757,39.6555,39.6555,28500.0
2009-12-16 12:45:00,58.68,58.7,58.67,58.68,17700.0,39.6487,39.6622,39.642,39.6487,17700.0
2009-12-16 12:50:00,58.69,58.72,58.64,58.64,21100.0,39.6555,39.6757,39.6217,39.6217,21100.0
2009-12-16 12:55:00,58.64,58.65,58.62,58.62,28100.0,39.6217,39.6284,39.6082,39.6082,28100.0
2009-12-16 13:00:00,58.63,58.71,58.62,58.68,26200.0,39.6149,39.669,39.6082,39.6487,26200.0
2009-12-16 13:05:00,58.67,58.67,58.64,58.65,34800.0,39.642,39.642,39.6217,39.6284,34800.0
2009-12-16 13:10:00,58.65,58.69,58.63,58.69,48400.0,39.6284,39.6555,39.6149,39.6555,48400.0
2009-12-16 13:15:00,58.69,58.76,58.69,58.75,23800.0,39.6555,39.7028,39.6555,39.696,23800.0
2009-12-16 13:20:00,58.75,58.78,58.75,58.75,38800.0,39.696,39.7163,39.696,39.696,38800.0
2009-12-16 13:25:00,58.76,58.77,58.73,58.76,34600.0,39.7028,39.7095,39.6825,39.7028,34600.0
2009-12-16 13:30:00,58.76,58.78,58.75,58.77,38300.0,39.7028,39.7163,39.696,39.7095,38300.0
2009-12-16 13:35:00,58.76,58.77,58.73,58.73,25800.0,39.7028,39.7095,39.6825,39.6825,25800.0
2009-12-16 13:40:00,58.73,58.75,58.64,58.64,56900.0,39.6825,39.696,39.6217,39.6217,56900.0
2009-12-16 13:45:00,58.63,58.71,58.63,58.7,58200.0,39.6149,39.669,39.6149,39.6622,58200.0
2009-12-16 13:50:00,58.7,58.71,58.67,58.71,57900.0,39.6622,39.669,39.642,39.669,57900.0
2009-12-16 13:55:00,58.71,58.71,58.67,58.68,38800.0,39.669,39.669,39.642,39.6487,38800.0
2009-12-16 14:00:00,58.68,58.71,58.67,58.7,43800.0,39.6487,39.669,39.642,39.6622,43800.0
2009-12-16 14:05:00,58.7,58.76,58.7,58.72,44500.0,39.6622,39.7028,39.6622,39.6757,44500.0
2009-12-16 14:10:00,58.73,58.74,58.69,58.73,29800.0,39.6825,39.6893,39.6555,39.6825,29800.0
2009-12-16 14:15:00,58.73,58.85,58.66,58.78,183400.0,39.6825,39.7636,39.6352,39.7163,183400.0
2009-12-16 14:20:00,58.77,58.79,58.46,58.47,177900.0,39.7095,39.723,39.5001,39.5068,177900.0
2009-12-16 14:25:00,58.47,58.58,58.44,58.54,93000.0,39.5068,39.5812,39.4866,39.5541,93000.0
2009-12-16 14:30:00,58.56,58.56,58.39,58.4,66000.0,39.5676,39.5676,39.4528,39.4595,66000.0
2009-12-16 14:35:00,58.4,58.45,58.34,58.4,126400.0,39.4595,39.4933,39.419,39.4595,126400.0
2009-12-16 14:40:00,58.4,58.41,58.25,58.33,145400.0,39.4595,39.4663,39.3582,39.4122,145400.0
2009-12-16 14:45:00,58.33,58.35,58.17,58.17,113200.0,39.4122,39.4257,39.3041,39.3041,113200.0
2009-12-16 14:50:00,58.17,58.17,58.07,58.08,122600.0,39.3041,39.3041,39.2366,39.2433,122600.0
2009-12-16 14:55:00,58.08,58.2,58.04,58.07,81600.0,39.2433,39.3244,39.2163,39.2366,81600.0
2009-12-16 15:00:00,58.07,58.07,58.0,58.03,135500.0,39.2366,39.2366,39.1893,39.2095,135500.0
2009-12-16 15:05:00,58.03,58.2,58.03,58.17,92400.0,39.2095,39.3244,39.2095,39.3041,92400.0
2009-12-16 15:10:00,58.16,58.23,58.16,58.18,53800.0,39.2974,39.3447,39.2974,39.3109,53800.0
2009-12-16 15:15:00,58.2,58.34,58.12,58.31,66800.0,39.3244,39.419,39.2703,39.3987,66800.0
2009-12-16 15:20:00,58.31,58.35,58.21,58.27,47900.0,39.3987,39.4257,39.3312,39.3717,47900.0
2009-12-16 15:25:00,58.28,58.28,58.11,58.12,97600.0,39.3784,39.3784,39.2636,39.2703,97600.0
2009-12-16 15:30:00,58.12,58.2,58.1,58.15,85700.0,39.2703,39.3244,39.2568,39.2906,85700.0
2009-12-16 15:35:00,58.15,58.24,58.08,58.24,77500.0,39.2906,39.3514,39.2433,39.3514,77500.0
2009-12-16 15:40:00,58.24,58.28,58.2,58.26,67400.0,39.3514,39.3784,39.3244,39.3649,67400.0
2009-12-16 15:45:00,58.26,58.28,58.18,58.27,106700.0,39.3649,39.3784,39.3109,39.3717,106700.0
2009-12-16 15:50:00,58.28,58.31,58.18,58.3,128400.0,39.3784,39.3987,39.3109,39.392,128400.0
2009-12-16 15:55:00,58.31,58.32,58.22,58.29,193900.0,39.3987,39.4055,39.3379,39.3852,193900.0
2009-12-17 09:30:00,57.93,57.98,57.67,57.75,140300.0,39.142,39.1757,38.9663,39.0203,140300.0
2009-12-17 09:35:00,57.75,57.99,57.75,57.92,149500.0,39.0203,39.1825,39.0203,39.1352,149500.0
2009-12-17 09:40:00,57.92,57.96,57.84,57.96,91500.0,39.1352,39.1622,39.0812,39.1622,91500.0
2009-12-17 09:45:00,57.95,57.99,57.8,57.84,88100.0,39.1555,39.1825,39.0541,39.0812,88100.0
2009-12-17 09:50:00,57.84,57.96,57.81,57.87,127400.0,39.0812,39.1622,39.0609,39.1014,127400.0
2009-12-17 09:55:00,57.88,57.88,57.5,57.58,123300.0,39.1082,39.1082,38.8514,38.9055,123300.0
2009-12-17 10:00:00,57.59,57.81,57.55,57.6,118500.0,38.9122,39.0609,38.8852,38.919,118500.0
2009-12-17 10:05:00,57.6,57.62,57.46,57.57,71700.0,38.919,38.9325,38.8244,38.8987,71700.0
2009-12-17 10:10:00,57.59,57.62,57.51,57.54,66700.0,38.9122,38.9325,38.8582,38.8784,66700.0
2009-12-17 10:15:00,57.53,57.55,57.39,57.42,87000.0,38.8717,38.8852,38.7771,38.7974,87000.0
2009-12-17 10:20:00,57.43,57.53,57.42,57.47,70200.0,38.8041,38.8717,38.7974,38.8312,70200.0
2009-12-17 10:25:00,57.48,57.48,57.35,57.41,98100.0,38.8379,38.8379,38.7501,38.7906,98100.0
2009-12-17 10:30:00,57.41,57.48,57.31,57.37,63200.0,38.7906,38.8379,38.723,38.7636,63200.0
2009-12-17 10:35:00,57.36,57.36,57.21,57.26,102900.0,38.7568,38.7568,38.6555,38.6893,102900.0
2009-12-17 10:40:00,57.25,57.29,57.23,57.25,65800.0,38.6825,38.7095,38.669,38.6825,65800.0
2009-12-17 10:45:00,57.25,57.42,57.22,57.4,77700.0,38.6825,38.7974,38.6622,38.7839,77700.0
2009-12-17 10:50:00,57.4,57.42,57.36,57.42,53300.0,38.7839,38.7974,38.7568,38.7974,53300.0
2009-12-17 10:55:00,57.41,57.57,57.41,57.47,87000.0,38.7906,38.8987,38.7906,38.8312,87000.0
2009-12-17 11:00:00,57.48,57.53,57.36,57.4,87100.0,38.8379,38.8717,38.7568,38.7839,87100.0
2009-12-17 11:05:00,57.4,57.41,57.3,57.3,41000.0,38.7839,38.7906,38.7163,38.7163,41000.0
2009-12-17 11:10:00,57.3,57.37,57.3,57.36,37400.0,38.7163,38.7636,38.7163,38.7568,37400.0
2009-12-17 11:15:00,57.36,57.45,57.36,57.42,39000.0,38.7568,38.8176,38.7568,38.7974,39000.0
2009-12-17 11:20:00,57.42,57.53,57.4,57.51,53200.0,38.7974,38.8717,38.7839,38.8582,53200.0
2009-12-17 11:25:00,57.52,57.52,57.34,57.35,48800.0,38.8649,38.8649,38.7433,38.7501,48800.0
2009-12-17 11:30:00,57.35,57.43,57.3,57.42,59300.0,38.7501,38.8041,38.7163,38.7974,59300.0
2009-12-17 11:35:00,57.42,57.45,57.37,57.42,60400.0,38.7974,38.8176,38.7636,38.7974,60400.0
2009-12-17 11:40:00,57.42,57.42,57.33,57.38,42300.0,38.7974,38.7974,38.7366,38.7703,42300.0
2009-12-17 11:45:00,57.39,57.39,57.26,57.31,77000.0,38.7771,38.7771,38.6893,38.723,77000.0
2009-12-17 11:50:00,57.31,57.34,57.27,57.29,40500.0,38.723,38.7433,38.696,38.7095,40500.0
2009-12-17 11:55:00,57.29,57.38,57.29,57.35,47600.0,38.7095,38.7703,38.7095,38.7501,47600.0
2009-12-17 12:00:00,57.36,57.41,57.3,57.3,50800.0,38.7568,38.7906,38.7163,38.7163,50800.0
2009-12-17 12:05:00,57.3,57.41,57.3,57.41,22000.0,38.7163,38.7906,38.7163,38.7906,22000.0
2009-12-17 12:10:00,57.4,57.51,57.4,57.46,22200.0,38.7839,38.8582,38.7839,38.8244,22200.0
2009-12-17 12:15:00,57.46,57.47,57.35,57.38,59800.0,38.8244,38.8312,38.7501,38.7703,59800.0
2009-12-17 12:20:00,57.38,57.4,57.37,57.38,30400.0,38.7703,38.7839,38.7636,38.7703,30400.0
2009-12-17 12:25:00,57.39,57.4,57.28,57.28,43100.0,38.7771,38.7839,38.7028,38.7028,43100.0
2009-12-17 12:30:00,57.29,57.32,57.24,57.25,70400.0,38.7095,38.7298,38.6757,38.6825,70400.0
2009-12-17 12:35:00,57.25,57.25,57.16,57.19,64700.0,38.6825,38.6825,38.6217,38.642,64700.0
2009-12-17 12:40:00,57.19,57.2,57.06,57.07,40800.0,38.642,38.6487,38.5541,38.5609,40800.0
2009-12-17 12:45:00,57.07,57.08,57.01,57.02,53800.0,38.5609,38.5676,38.5203,38.5271,53800.0
2009-12-17 12:50:00,57.03,57.14,57.03,57.1,39400.0,38.5339,38.6082,38.5339,38.5812,39400.0
2009-12-17 12:55:00,57.09,57.13,57.06,57.1,37300.0,38.5744,38.6014,38.5541,38.5812,37300.0
2009-12-17 13:00:00,57.11,57.16,57.11,57.13,45700.0,38.5879,38.6217,38.5879,38.6014,45700.0
2009-12-17 13:05:00,57.13,57.2,57.09,57.2,51600.0,38.6014,38.6487,38.5744,38.6487,51600.0
2009-12-17 13:10:00,57.2,57.23,57.17,57.22,39300.0,38.6487,38.669,38.6284,38.6622,39300.0
2009-12-17 13:15:00,57.22,57.23,57.18,57.2,20400.0,38.6622,38.669,38.6352,38.6487,20400.0
2009-12-17 13:20:00,57.2,57.21,57.15,57.19,14400.0,38.6487,38.6555,38.6149,38.642,14400.0
2009-12-17 13:25:00,57.18,57.34,57.18,57.33,30900.0,38.6352,38.7433,38.6352,38.7366,30900.0
2009-12-17 13:30:00,57.33,57.38,57.33,57.36,34900.0,38.7366,38.7703,38.7366,38.7568,34900.0
2009-12-17 13:35:00,57.34,57.34,57.27,57.31,67200.0,38.7433,38.7433,38.696,38.723,67200.0
2009-12-17 13:40:00,57.31,57.35,57.28,57.34,41300.0,38.723,38.7501,38.7028,38.7433,41300.0
2009-12-17 13:45:00,57.35,57.36,57.24,57.26,35400.0,38.7501,38.7568,38.6757,38.6893,35400.0
2009-12-17 13:50:00,57.27,57.38,57.21,57.37,53000.0,38.696,38.7703,38.6555,38.7636,53000.0
2009-12-17 13:55:00,57.37,57.41,57.33,57.4,41300.0,38.7636,38.7906,38.7366,38.7839,41300.0
2009-12-17 14:00:00,57.39,57.52,57.35,57.49,70500.0,38.7771,38.8649,38.7501,38.8447,70500.0
2009-12-17 14:05:00,57.48,57.56,57.47,57.55,65700.0,38.8379,38.892,38.8312,38.8852,65700.0
2009-12-17 14:10:00,57.55,57.61,57.48,57.49,56400.0,38.8852,38.9257,38.8379,38.8447,56400.0
2009-12-17 14:15:00,57.48,57.56,57.48,57.56,46200.0,38.8379,38.892,38.8379,38.892,46200.0
2009-12-17 14:20:00,57.56,57.67,57.56,57.67,89100.0,38.892,38.9663,38.892,38.9663,89100.0
2009-12-17 14:25:00,57.66,57.72,57.65,57.68,47300.0,38.9595,39.0001,38.9528,38.973,47300.0
2009-12-17 14:30:00,57.68,57.7,57.65,57.7,33000.0,38.973,38.9866,38.9528,38.9866,33000.0
2009-12-17 14:35:00,57.7,57.85,57.69,57.83,127600.0,38.9866,39.0879,38.9798,39.0744,127600.0
2009-12-17 14:40:00,57.84,57.85,57.79,57.8,62100.0,39.0812,39.0879,39.0474,39.0541,62100.0
2009-12-17 14:45:00,57.8,57.8,57.67,57.73,71900.0,39.0541,39.0541,38.9663,39.0068,71900.0
2009-12-17 14:50:00,57.73,57.78,57.7,57.76,37000.0,39.0068,39.0406,38.9866,39.0271,37000.0
2009-12-17 14:55:00,57.77,57.84,57.74,57.82,46400.0,39.0339,39.0812,39.0136,39.0676,46400.0
2009-12-17 15:00:00,57.81,57.82,57.76,57.8,15600.0,39.0609,39.0676,39.0271,39.0541,15600.0
2009-12-17 15:05:00,57.79,57.85,57.75,57.75,44500.0,39.0474,39.0879,39.0203,39.0203,44500.0
2009-12-17 15:10:00,57.76,57.76,57.62,57.62,57200.0,39.0271,39.0271,38.9325,38.9325,57200.0
2009-12-17 15:15:00,57.62,57.72,57.61,57.72,43600.0,38.9325,39.0001,38.9257,39.0001,43600.0
2009-12-17 15:20:00,57.71,57.71,57.62,57.64,49800.0,38.9933,38.9933,38.9325,38.946,49800.0
2009-12-17 15:25:00,57.64,57.7,57.63,57.66,39100.0,38.946,38.9866,38.9393,38.9595,39100.0
2009-12-17 15:30:00,57.66,57.75,57.65,57.75,64600.0,38.9595,39.0203,38.9528,39.0203,64600.0
2009-12-17 15:35:00,57.74,57.76,57.63,57.67,72000.0,39.0136,39.0271,38.9393,38.9663,72000.0
2009-12-17 15:40:00,57.67,57.73,57.63,57.69,129600.0,38.9663,39.0068,38.9393,38.9798,129600.0
2009-12-17 15:45:00,57.7,57.71,57.57,57.66,96800.0,38.9866,38.9933,38.8987,38.9595,96800.0
2009-12-17 15:50:00,57.67,57.67,57.56,57.58,145700.0,38.9663,38.9663,38.892,38.9055,145700.0
2009-12-17 15:55:00,57.58,57.6,57.55,57.58,280900.0,38.9055,38.919,38.8852,38.9055,280900.0
2009-12-18 09:30:00,58.07,58.1,57.97,58.0,1608200.0,39.2366,39.2568,39.169,39.1893,1608200.0
2009-12-18 09:35:00,58.0,58.0,57.78,57.86,65600.0,39.1893,39.1893,39.0406,39.0947,65600.0
2009-12-18 09:40:00,57.83,57.91,57.65,57.9,100800.0,39.0744,39.1284,38.9528,39.1217,100800.0
2009-12-18 09:45:00,57.9,57.95,57.85,57.9,80500.0,39.1217,39.1555,39.0879,39.1217,80500.0
2009-12-18 09:50:00,57.91,57.98,57.82,57.92,57100.0,39.1284,39.1757,39.0676,39.1352,57100.0
2009-12-18 09:55:00,57.9,57.92,57.75,57.78,47600.0,39.1217,39.1352,39.0203,39.0406,47600.0
2009-12-18 10:00:00,57.79,57.9,57.75,57.84,39700.0,39.0474,39.1217,39.0203,39.0812,39700.0
2009-12-18 10:05:00,57.84,57.89,57.76,57.79,42800.0,39.0812,39.1149,39.0271,39.0474,42800.0
2009-12-18 10:10:00,57.78,57.88,57.73,57.8,55100.0,39.0406,39.1082,39.0068,39.0541,55100.0
2009-12-18 10:15:00,57.8,57.82,57.74,57.8,37700.0,39.0541,39.0676,39.0136,39.0541,37700.0
2009-12-18 10:20:00,57.78,57.83,57.58,57.58,56300.0,39.0406,39.0744,38.9055,38.9055,56300.0
2009-12-18 10:25:00,57.57,57.57,57.52,57.54,87900.0,38.8987,38.8987,38.8649,38.8784,87900.0
2009-12-18 10:30:00,57.54,57.57,57.45,57.51,59200.0,38.8784,38.8987,38.8176,38.8582,59200.0
2009-12-18 10:35:00,57.51,57.54,57.44,57.49,71800.0,38.8582,38.8784,38.8109,38.8447,71800.0
2009-12-18 10:40:00,57.48,57.61,57.43,57.53,77100.0,38.8379,38.9257,38.8041,38.8717,77100.0
2009-12-18 10:45:00,57.53,57.53,57.3,57.3,52600.0,38.8717,38.8717,38.7163,38.7163,52600.0
2009-12-18 10:50:00,57.3,57.38,57.24,57.33,79000.0,38.7163,38.7703,38.6757,38.7366,79000.0
2009-12-18 10:55:00,57.35,57.41,57.26,57.33,64100.0,38.7501,38.7906,38.6893,38.7366,64100.0
2009-12-18 11:00:00,57.32,57.35,57.19,57.2,42100.0,38.7298,38.7501,38.642,38.6487,42100.0
2009-12-18 11:05:00,57.21,57.21,57.03,57.08,86800.0,38.6555,38.6555,38.5339,38.5676,86800.0
2009-12-18 11:10:00,57.08,57.11,57.04,57.08,44900.0,38.5676,38.5879,38.5406,38.5676,44900.0
2009-12-18 11:15:00,57.07,57.08,56.83,56.94,154700.0,38.5609,38.5676,38.3987,38.473,154700.0
2009-12-18 11:20:00,56.95,57.02,56.91,56.94,59600.0,38.4798,38.5271,38.4528,38.473,59600.0
2009-12-18 11:25:00,56.94,56.97,56.9,56.91,82200.0,38.473,38.4933,38.446,38.4528,82200.0
2009-12-18 11:30:00,56.9,56.92,56.81,56.85,70000.0,38.446,38.4595,38.3852,38.4122,70000.0
2009-12-18 11:35:00,56.85,56.85,56.75,56.78,47300.0,38.4122,38.4122,38.3447,38.3649,47300.0
2009-12-18 11:40:00,56.78,56.82,56.72,56.79,43000.0,38.3649,38.392,38.3244,38.3717,43000.0
2009-12-18 11:45:00,56.8,56.86,56.76,56.81,67100.0,38.3784,38.419,38.3514,38.3852,67100.0
2009-12-18 11:50:00,56.81,56.99,56.8,56.99,79700.0,38.3852,38.5068,38.3784,38.5068,79700.0
2009-12-18 11:55:00,56.98,57.15,56.97,57.12,70200.0,38.5001,38.6149,38.4933,38.5947,70200.0
2009-12-18 12:00:00,57.13,57.2,57.07,57.17,52900.0,38.6014,38.6487,38.5609,38.6284,52900.0
2009-12-18 12:05:00,57.15,57.2,57.09,57.2,51100.0,38.6149,38.6487,38.5744,38.6487,51100.0
2009-12-18 12:10:00,57.2,57.3,57.2,57.3,64300.0,38.6487,38.7163,38.6487,38.7163,64300.0
2009-12-18 12:15:00,57.29,57.3,57.22,57.25,35700.0,38.7095,38.7163,38.6622,38.6825,35700.0
2009-12-18 12:20:00,57.25,57.29,57.22,57.28,36800.0,38.6825,38.7095,38.6622,38.7028,36800.0
2009-12-18 12:25:00,57.29,57.32,57.24,57.29,40900.0,38.7095,38.7298,38.6757,38.7095,40900.0
2009-12-18 12:30:00,57.29,57.29,57.18,57.2,43700.0,38.7095,38.7095,38.6352,38.6487,43700.0
2009-12-18 12:35:00,57.21,57.22,57.15,57.21,33800.0,38.6555,38.6622,38.6149,38.6555,33800.0
2009-12-18 12:40:00,57.21,57.23,57.13,57.2,21800.0,38.6555,38.669,38.6014,38.6487,21800.0
2009-12-18 12:45:00,57.22,57.22,57.15,57.22,23500.0,38.6622,38.6622,38.6149,38.6622,23500.0
2009-12-18 12:50:00,57.22,57.26,57.17,57.22,57200.0,38.6622,38.6893,38.6284,38.6622,57200.0
2009-12-18 12:55:00,57.22,57.22,57.18,57.18,27800.0,38.6622,38.6622,38.6352,38.6352,27800.0
2009-12-18 13:00:00,57.19,57.21,57.16,57.19,32400.0,38.642,38.6555,38.6217,38.642,32400.0
2009-12-18 13:05:00,57.2,57.21,57.18,57.2,33800.0,38.6487,38.6555,38.6352,38.6487,33800.0
2009-12-18 13:10:00,57.2,57.24,57.13,57.13,67100.0,38.6487,38.6757,38.6014,38.6014,67100.0
2009-12-18 13:15:00,57.14,57.17,57.05,57.05,70900.0,38.6082,38.6284,38.5474,38.5474,70900.0
2009-12-18 13:20:00,57.05,57.14,57.01,57.12,52500.0,38.5474,38.6082,38.5203,38.5947,52500.0
2009-12-18 13:25:00,57.13,57.19,57.11,57.19,69700.0,38.6014,38.642,38.5879,38.642,69700.0
2009-12-18 13:30:00,57.18,57.22,57.15,57.2,40700.0,38.6352,38.6622,38.6149,38.6487,40700.0
2009-12-18 13:35:00,57.21,57.26,57.16,57.24,29500.0,38.6555,38.6893,38.6217,38.6757,29500.0
2009-12-18 13:40:00,57.24,57.29,57.23,57.24,24200.0,38.6757,38.7095,38.669,38.6757,24200.0
2009-12-18 13:45:00,57.24,57.27,57.2,57.21,19500.0,38.6757,38.696,38.6487,38.6555,19500.0
2009-12-18 13:50:00,57.2,57.21,57.11,57.12,52600.0,38.6487,38.6555,38.5879,38.5947,52600.0
2009-12-18 13:55:00,57.11,57.18,57.1,57.18,35700.0,38.5879,38.6352,38.5812,38.6352,35700.0
2009-12-18 14:00:00,57.18,57.22,57.12,57.18,29200.0,38.6352,38.6622,38.5947,38.6352,29200.0
2009-12-18 14:05:00,57.19,57.2,57.18,57.19,11500.0,38.642,38.6487,38.6352,38.642,11500.0
2009-12-18 14:10:00,57.18,57.19,57.1,57.13,40300.0,38.6352,38.642,38.5812,38.6014,40300.0
2009-12-18 14:15:00,57.12,57.19,57.11,57.18,29000.0,38.5947,38.642,38.5879,38.6352,29000.0
2009-12-18 14:20:00,57.18,57.19,57.12,57.14,28900.0,38.6352,38.642,38.5947,38.6082,28900.0
2009-12-18 14:25:00,57.13,57.18,57.09,57.11,35000.0,38.6014,38.6352,38.5744,38.5879,35000.0
2009-12-18 14:30:00,57.1,57.15,57.08,57.13,31500.0,38.5812,38.6149,38.5676,38.6014,31500.0
2009-12-18 14:35:00,57.13,57.16,57.1,57.1,54000.0,38.6014,38.6217,38.5812,38.5812,54000.0
2009-12-18 14:40:00,57.11,57.21,57.1,57.21,29300.0,38.5879,38.6555,38.5812,38.6555,29300.0
2009-12-18 14:45:00,57.21,57.22,57.09,57.1,34300.0,38.6555,38.6622,38.5744,38.5812,34300.0
2009-12-18 14:50:00,57.09,57.15,57.07,57.13,38400.0,38.5744,38.6149,38.5609,38.6014,38400.0
2009-12-18 14:55:00,57.14,57.19,57.13,57.18,22200.0,38.6082,38.642,38.6014,38.6352,22200.0
2009-12-18 15:00:00,57.17,57.2,57.14,57.15,37600.0,38.6284,38.6487,38.6082,38.6149,37600.0
2009-12-18 15:05:00,57.14,57.21,57.13,57.14,37700.0,38.6082,38.6555,38.6014,38.6082,37700.0
2009-12-18 15:10:00,57.14,57.15,57.09,57.12,31100.0,38.6082,38.6149,38.5744,38.5947,31100.0
2009-12-18 15:15:00,57.11,57.2,57.07,57.19,49700.0,38.5879,38.6487,38.5609,38.642,49700.0
2009-12-18 15:20:00,57.17,57.19,57.12,57.12,54200.0,38.6284,38.642,38.5947,38.5947,54200.0
2009-12-18 15:25:00,57.12,57.14,57.09,57.1,48300.0,38.5947,38.6082,38.5744,38.5812,48300.0
2009-12-18 15:30:00,57.1,57.11,57.0,57.08,90800.0,38.5812,38.5879,38.5136,38.5676,90800.0
2009-12-18 15:35:00,57.09,57.11,57.03,57.03,80600.0,38.5744,38.5879,38.5339,38.5339,80600.0
2009-12-18 15:40:00,57.02,57.11,56.99,57.11,165700.0,38.5271,38.5879,38.5068,38.5879,165700.0
2009-12-18 15:45:00,57.1,57.14,57.02,57.02,212500.0,38.5812,38.6082,38.5271,38.5271,212500.0
2009-12-18 15:50:00,57.01,57.09,56.98,57.06,244800.0,38.5203,38.5744,38.5001,38.5541,244800.0
2009-12-18 15:55:00,57.07,57.17,57.01,57.17,396600.0,38.5609,38.6284,38.5203,38.6284,396600.0
2009-12-21 09:30:00,57.56,57.71,57.41,57.65,124900.0,38.892,38.9933,38.7906,38.9528,124900.0
2009-12-21 09:35:00,57.65,57.73,57.46,57.54,119800.0,38.9528,39.0068,38.8244,38.8784,119800.0
2009-12-21 09:40:00,57.49,57.67,57.46,57.59,80500.0,38.8447,38.9663,38.8244,38.9122,80500.0
2009-12-21 09:45:00,57.58,57.64,57.5,57.53,83800.0,38.9055,38.946,38.8514,38.8717,83800.0
2009-12-21 09:50:00,57.54,57.55,57.45,57.52,86100.0,38.8784,38.8852,38.8176,38.8649,86100.0
2009-12-21 09:55:00,57.51,57.55,57.46,57.5,56500.0,38.8582,38.8852,38.8244,38.8514,56500.0
2009-12-21 10:00:00,57.51,57.78,57.51,57.74,150600.0,38.8582,39.0406,38.8582,39.0136,150600.0
2009-12-21 10:05:00,57.75,57.76,57.62,57.69,53300.0,39.0203,39.0271,38.9325,38.9798,53300.0
2009-12-21 10:10:00,57.69,57.84,57.69,57.83,98100.0,38.9798,39.0812,38.9798,39.0744,98100.0
2009-12-21 10:15:00,57.82,57.92,57.79,57.85,79800.0,39.0676,39.1352,39.0474,39.0879,79800.0
2009-12-21 10:20:00,57.87,57.93,57.8,57.82,61600.0,39.1014,39.142,39.0541,39.0676,61600.0
2009-12-21 10:25:00,57.8,57.87,57.8,57.8,57700.0,39.0541,39.1014,39.0541,39.0541,57700.0
2009-12-21 10:30:00,57.82,57.87,57.79,57.83,43000.0,39.0676,39.1014,39.0474,39.0744,43000.0
2009-12-21 10:35:00,57.84,57.87,57.81,57.85,26100.0,39.0812,39.1014,39.0609,39.0879,26100.0
2009-12-21 10:40:00,57.86,57.86,57.72,57.73,52500.0,39.0947,39.0947,39.0001,39.0068,52500.0
2009-12-21 10:45:00,57.73,57.73,57.6,57.63,90100.0,39.0068,39.0068,38.919,38.9393,90100.0
2009-12-21 10:50:00,57.63,57.66,57.58,57.63,60000.0,38.9393,38.9595,38.9055,38.9393,60000.0
2009-12-21 10:55:00,57.63,57.64,57.58,57.58,37300.0,38.9393,38.946,38.9055,38.9055,37300.0
2009-12-21 11:00:00,57.59,57.68,57.57,57.65,60100.0,38.9122,38.973,38.8987,38.9528,60100.0
2009-12-21 11:05:00,57.64,57.71,57.59,57.61,59900.0,38.946,38.9933,38.9122,38.9257,59900.0
2009-12-21 11:10:00,57.6,57.66,57.59,57.66,36500.0,38.919,38.9595,38.9122,38.9595,36500.0
2009-12-21 11:15:00,57.65,57.7,57.6,57.6,31000.0,38.9528,38.9866,38.919,38.919,31000.0
2009-12-21 11:20:00,57.61,57.62,57.53,57.55,33700.0,38.9257,38.9325,38.8717,38.8852,33700.0
2009-12-21 11:25:00,57.55,57.56,57.48,57.49,38400.0,38.8852,38.892,38.8379,38.8447,38400.0
2009-12-21 11:30:00,57.49,57.6,57.46,57.55,33600.0,38.8447,38.919,38.8244,38.8852,33600.0
2009-12-21 11:35:00,57.55,57.61,57.51,57.61,40300.0,38.8852,38.9257,38.8582,38.9257,40300.0
2009-12-21 11:40:00,57.61,57.65,57.61,57.65,40000.0,38.9257,38.9528,38.9257,38.9528,40000.0
2009-12-21 11:45:00,57.65,57.66,57.53,57.54,69600.0,38.9528,38.9595,38.8717,38.8784,69600.0
2009-12-21 11:50:00,57.54,57.61,57.5,57.58,125600.0,38.8784,38.9257,38.8514,38.9055,125600.0
2009-12-21 11:55:00,57.58,57.59,57.48,57.48,40200.0,38.9055,38.9122,38.8379,38.8379,40200.0
2009-12-21 12:00:00,57.48,57.68,57.46,57.51,168100.0,38.8379,38.973,38.8244,38.8582,168100.0
2009-12-21 12:05:00,57.5,57.67,57.49,57.57,47000.0,38.8514,38.9663,38.8447,38.8987,47000.0
2009-12-21 12:10:00,57.57,57.61,57.56,57.56,41500.0,38.8987,38.9257,38.892,38.892,41500.0
2009-12-21 12:15:00,57.56,57.67,57.56,57.65,47100.0,38.892,38.9663,38.892,38.9528,47100.0
2009-12-21 12:20:00,57.65,57.71,57.3,57.7,180800.0,38.9528,38.9933,38.7163,38.9866,180800.0
2009-12-21 12:25:00,57.71,57.77,57.6,57.71,60700.0,38.9933,39.0339,38.919,38.9933,60700.0
2009-12-21 12:30:00,57.7,57.73,57.58,57.62,58400.0,38.9866,39.0068,38.9055,38.9325,58400.0
2009-12-21 12:35:00,57.62,57.67,57.51,57.55,31100.0,38.9325,38.9663,38.8582,38.8852,31100.0
2009-12-21 12:40:00,57.51,57.59,57.47,57.49,37300.0,38.8582,38.9122,38.8312,38.8447,37300.0
2009-12-21 12:45:00,57.5,57.52,57.37,57.39,70300.0,38.8514,38.8649,38.7636,38.7771,70300.0
2009-12-21 12:50:00,57.39,57.54,57.37,57.53,33200.0,38.7771,38.8784,38.7636,38.8717,33200.0
2009-12-21 12:55:00,57.53,57.6,57.53,57.56,28700.0,38.8717,38.919,38.8717,38.892,28700.0
2009-12-21 13:00:00,57.56,57.58,57.41,57.45,72900.0,38.892,38.9055,38.7906,38.8176,72900.0
2009-12-21 13:05:00,57.45,57.48,57.43,57.48,24400.0,38.8176,38.8379,38.8041,38.8379,24400.0
2009-12-21 13:10:00,57.48,57.5,57.44,57.44,33100.0,38.8379,38.8514,38.8109,38.8109,33100.0
2009-12-21 13:15:00,57.44,57.44,57.38,57.4,30200.0,38.8109,38.8109,38.7703,38.7839,30200.0
2009-12-21 13:20:00,57.41,57.47,57.38,57.46,21500.0,38.7906,38.8312,38.7703,38.8244,21500.0
2009-12-21 13:25:00,57.46,57.52,57.45,57.52,16700.0,38.8244,38.8649,38.8176,38.8649,16700.0
2009-12-21 13:30:00,57.5,57.51,57.45,57.48,45400.0,38.8514,38.8582,38.8176,38.8379,45400.0
2009-12-21 13:35:00,57.47,57.48,57.42,57.44,19900.0,38.8312,38.8379,38.7974,38.8109,19900.0
2009-12-21 13:40:00,57.44,57.49,57.4,57.49,21500.0,38.8109,38.8447,38.7839,38.8447,21500.0
2009-12-21 13:45:00,57.48,57.56,57.47,57.51,46600.0,38.8379,38.892,38.8312,38.8582,46600.0
2009-12-21 13:50:00,57.51,57.54,57.49,57.54,30400.0,38.8582,38.8784,38.8447,38.8784,30400.0
2009-12-21 13:55:00,57.55,57.57,57.4,57.49,75000.0,38.8852,38.8987,38.7839,38.8447,75000.0
2009-12-21 14:00:00,57.48,57.48,57.41,57.43,55400.0,38.8379,38.8379,38.7906,38.8041,55400.0
2009-12-21 14:05:00,57.43,57.57,57.33,57.55,232300.0,38.8041,38.8987,38.7366,38.8852,232300.0
2009-12-21 14:10:00,57.56,57.6,57.54,57.6,38000.0,38.892,38.919,38.8784,38.919,38000.0
2009-12-21 14:15:00,57.6,57.69,57.59,57.64,80200.0,38.919,38.9798,38.9122,38.946,80200.0
2009-12-21 14:20:00,57.64,57.72,57.63,57.63,41000.0,38.946,39.0001,38.9393,38.9393,41000.0
2009-12-21 14:25:00,57.64,57.64,57.58,57.63,45200.0,38.946,38.946,38.9055,38.9393,45200.0
2009-12-21 14:30:00,57.62,57.62,57.58,57.58,18000.0,38.9325,38.9325,38.9055,38.9055,18000.0
2009-12-21 14:35:00,57.58,57.58,57.52,57.53,30900.0,38.9055,38.9055,38.8649,38.8717,30900.0
2009-12-21 14:40:00,57.53,57.54,57.46,57.49,31800.0,38.8717,38.8784,38.8244,38.8447,31800.0
2009-12-21 14:45:00,57.48,57.49,57.46,57.48,22700.0,38.8379,38.8447,38.8244,38.8379,22700.0
2009-12-21 14:50:00,57.47,57.56,57.47,57.56,17400.0,38.8312,38.892,38.8312,38.892,17400.0
2009-12-21 14:55:00,57.55,57.62,57.54,57.58,35200.0,38.8852,38.9325,38.8784,38.9055,35200.0
2009-12-21 15:00:00,57.58,57.58,57.51,57.51,44600.0,38.9055,38.9055,38.8582,38.8582,44600.0
2009-12-21 15:05:00,57.51,57.57,57.51,57.56,37100.0,38.8582,38.8987,38.8582,38.892,37100.0
2009-12-21 15:10:00,57.56,57.57,57.5,57.53,68800.0,38.892,38.8987,38.8514,38.8717,68800.0
2009-12-21 15:15:00,57.52,57.53,57.43,57.46,80800.0,38.8649,38.8717,38.8041,38.8244,80800.0
2009-12-21 15:20:00,57.46,57.5,57.43,57.5,59500.0,38.8244,38.8514,38.8041,38.8514,59500.0
2009-12-21 15:25:00,57.49,57.56,57.48,57.55,53500.0,38.8447,38.892,38.8379,38.8852,53500.0
2009-12-21 15:30:00,57.55,57.57,57.53,57.55,51400.0,38.8852,38.8987,38.8717,38.8852,51400.0
2009-12-21 15:35:00,57.55,57.62,57.55,57.62,50700.0,38.8852,38.9325,38.8852,38.9325,50700.0
2009-12-21 15:40:00,57.62,57.66,57.52,57.52,68800.0,38.9325,38.9595,38.8649,38.8649,68800.0
2009-12-21 15:45:00,57.53,57.6,57.51,57.54,139600.0,38.8717,38.919,38.8582,38.8784,139600.0
2009-12-21 15:50:00,57.54,57.61,57.5,57.6,144900.0,38.8784,38.9257,38.8514,38.919,144900.0
2009-12-21 15:55:00,57.6,57.6,57.49,57.58,242100.0,38.919,38.919,38.8447,38.9055,242100.0
2009-12-22 09:30:00,57.56,57.71,57.52,57.56,79400.0,38.892,38.9933,38.8649,38.892,79400.0
2009-12-22 09:35:00,57.53,57.74,57.5,57.68,81600.0,38.8717,39.0136,38.8514,38.973,81600.0
2009-12-22 09:40:00,57.68,57.8,57.61,57.71,105800.0,38.973,39.0541,38.9257,38.9933,105800.0
2009-12-22 09:45:00,57.69,57.73,57.56,57.72,51100.0,38.9798,39.0068,38.892,39.0001,51100.0
2009-12-22 09:50:00,57.74,57.82,57.62,57.82,188800.0,39.0136,39.0676,38.9325,39.0676,188800.0
2009-12-22 09:55:00,57.81,57.84,57.68,57.71,102000.0,39.0609,39.0812,38.973,38.9933,102000.0
2009-12-22 10:00:00,57.71,57.9,57.64,57.68,91800.0,38.9933,39.1217,38.946,38.973,91800.0
2009-12-22 10:05:00,57.69,57.82,57.69,57.71,66300.0,38.9798,39.0676,38.9798,38.9933,66300.0
2009-12-22 10:10:00,57.72,57.76,57.68,57.69,58600.0,39.0001,39.0271,38.973,38.9798,58600.0
2009-12-22 10:15:00,57.69,57.75,57.66,57.74,77700.0,38.9798,39.0203,38.9595,39.0136,77700.0
2009-12-22 10:20:00,57.75,57.8,57.71,57.8,50500.0,39.0203,39.0541,38.9933,39.0541,50500.0
2009-12-22 10:25:00,57.79,57.83,57.71,57.73,50100.0,39.0474,39.0744,38.9933,39.0068,50100.0
2009-12-22 10:30:00,57.72,57.74,57.6,57.62,48700.0,39.0001,39.0136,38.919,38.9325,48700.0
2009-12-22 10:35:00,57.62,57.73,57.62,57.65,40600.0,38.9325,39.0068,38.9325,38.9528,40600.0
2009-12-22 10:40:00,57.65,57.68,57.56,57.56,41700.0,38.9528,38.973,38.892,38.892,41700.0
2009-12-22 10:45:00,57.56,57.57,57.49,57.5,53700.0,38.892,38.8987,38.8447,38.8514,53700.0
2009-12-22 10:50:00,57.5,57.52,57.45,57.47,58800.0,38.8514,38.8649,38.8176,38.8312,58800.0
2009-12-22 10:55:00,57.47,57.5,57.46,57.48,49300.0,38.8312,38.8514,38.8244,38.8379,49300.0
2009-12-22 11:00:00,57.47,57.47,57.35,57.37,51300.0,38.8312,38.8312,38.7501,38.7636,51300.0
2009-12-22 11:05:00,57.36,57.47,57.34,57.41,153200.0,38.7568,38.8312,38.7433,38.7906,153200.0
2009-12-22 11:10:00,57.4,57.55,57.39,57.54,53600.0,38.7839,38.8852,38.7771,38.8784,53600.0
2009-12-22 11:15:00,57.54,57.58,57.41,57.43,50000.0,38.8784,38.9055,38.7906,38.8041,50000.0
2009-12-22 11:20:00,57.45,57.52,57.42,57.45,34200.0,38.8176,38.8649,38.7974,38.8176,34200.0
2009-12-22 11:25:00,57.44,57.45,57.35,57.42,81800.0,38.8109,38.8176,38.7501,38.7974,81800.0
2009-12-22 11:30:00,57.4,57.43,57.32,57.42,57200.0,38.7839,38.8041,38.7298,38.7974,57200.0
2009-12-22 11:35:00,57.42,57.47,57.4,57.47,28200.0,38.7974,38.8312,38.7839,38.8312,28200.0
2009-12-22 11:40:00,57.47,57.5,57.42,57.5,78200.0,38.8312,38.8514,38.7974,38.8514,78200.0
2009-12-22 11:45:00,57.49,57.56,57.49,57.56,30000.0,38.8447,38.892,38.8447,38.892,30000.0
2009-12-22 11:50:00,57.55,57.56,57.51,57.53,26700.0,38.8852,38.892,38.8582,38.8717,26700.0
2009-12-22 11:55:00,57.52,57.57,57.5,57.53,20400.0,38.8649,38.8987,38.8514,38.8717,20400.0
2009-12-22 12:00:00,57.53,57.54,57.44,57.45,13000.0,38.8717,38.8784,38.8109,38.8176,13000.0
2009-12-22 12:05:00,57.45,57.54,57.44,57.53,33300.0,38.8176,38.8784,38.8109,38.8717,33300.0
2009-12-22 12:10:00,57.54,57.54,57.49,57.49,19200.0,38.8784,38.8784,38.8447,38.8447,19200.0
2009-12-22 12:15:00,57.5,57.5,57.45,57.49,17400.0,38.8514,38.8514,38.8176,38.8447,17400.0
2009-12-22 12:20:00,57.5,57.51,57.46,57.48,15400.0,38.8514,38.8582,38.8244,38.8379,15400.0
2009-12-22 12:25:00,57.49,57.54,57.48,57.51,16100.0,38.8447,38.8784,38.8379,38.8582,16100.0
2009-12-22 12:30:00,57.52,57.6,57.51,57.55,21000.0,38.8649,38.919,38.8582,38.8852,21000.0
2009-12-22 12:35:00,57.54,57.6,57.54,57.59,18200.0,38.8784,38.919,38.8784,38.9122,18200.0
2009-12-22 12:40:00,57.58,57.59,57.5,57.51,17400.0,38.9055,38.9122,38.8514,38.8582,17400.0
2009-12-22 12:45:00,57.5,57.57,57.5,57.52,32400.0,38.8514,38.8987,38.8514,38.8649,32400.0
2009-12-22 12:50:00,57.53,57.53,57.5,57.51,48000.0,38.8717,38.8717,38.8514,38.8582,48000.0
2009-12-22 12:55:00,57.52,57.57,57.48,57.57,64900.0,38.8649,38.8987,38.8379,38.8987,64900.0
2009-12-22 13:00:00,57.58,57.59,57.52,57.58,47200.0,38.9055,38.9122,38.8649,38.9055,47200.0
2009-12-22 13:05:00,57.58,57.7,57.58,57.7,60700.0,38.9055,38.9866,38.9055,38.9866,60700.0
2009-12-22 13:10:00,57.69,57.7,57.63,57.68,56800.0,38.9798,38.9866,38.9393,38.973,56800.0
2009-12-22 13:15:00,57.68,57.72,57.65,57.71,44600.0,38.973,39.0001,38.9528,38.9933,44600.0
2009-12-22 13:20:00,57.71,57.74,57.71,57.71,28400.0,38.9933,39.0136,38.9933,38.9933,28400.0
2009-12-22 13:25:00,57.71,57.72,57.67,57.71,25900.0,38.9933,39.0001,38.9663,38.9933,25900.0
2009-12-22 13:30:00,57.71,57.74,57.69,57.74,37600.0,38.9933,39.0136,38.9798,39.0136,37600.0
2009-12-22 13:35:00,57.73,57.85,57.73,57.85,99500.0,39.0068,39.0879,39.0068,39.0879,99500.0
2009-12-22 13:40:00,57.85,57.85,57.8,57.8,35100.0,39.0879,39.0879,39.0541,39.0541,35100.0
2009-12-22 13:45:00,57.81,57.81,57.76,57.76,26400.0,39.0609,39.0609,39.0271,39.0271,26400.0
2009-12-22 13:50:00,57.76,57.85,57.74,57.82,84600.0,39.0271,39.0879,39.0136,39.0676,84600.0
2009-12-22 13:55:00,57.82,57.88,57.82,57.83,52500.0,39.0676,39.1082,39.0676,39.0744,52500.0
2009-12-22 14:00:00,57.84,57.88,57.78,57.87,86200.0,39.0812,39.1082,39.0406,39.1014,86200.0
2009-12-22 14:05:00,57.87,57.9,57.84,57.89,31700.0,39.1014,39.1217,39.0812,39.1149,31700.0
2009-12-22 14:10:00,57.9,57.9,57.85,57.89,27800.0,39.1217,39.1217,39.0879,39.1149,27800.0
2009-12-22 14:15:00,57.9,57.98,57.89,57.92,74600.0,39.1217,39.1757,39.1149,39.1352,74600.0
2009-12-22 14:20:00,57.92,57.93,57.87,57.88,34000.0,39.1352,39.142,39.1014,39.1082,34000.0
2009-12-22 14:25:00,57.87,57.87,57.83,57.86,20300.0,39.1014,39.1014,39.0744,39.0947,20300.0
2009-12-22 14:30:00,57.86,57.89,57.83,57.89,37700.0,39.0947,39.1149,39.0744,39.1149,37700.0
2009-12-22 14:35:00,57.88,57.88,57.83,57.83,21200.0,39.1082,39.1082,39.0744,39.0744,21200.0
2009-12-22 14:40:00,57.83,57.86,57.78,57.85,28100.0,39.0744,39.0947,39.0406,39.0879,28100.0
2009-12-22 14:45:00,57.85,57.87,57.81,57.81,27600.0,39.0879,39.1014,39.0609,39.0609,27600.0
2009-12-22 14:50:00,57.82,57.86,57.8,57.83,36400.0,39.0676,39.0947,39.0541,39.0744,36400.0
2009-12-22 14:55:00,57.82,57.87,57.81,57.83,30100.0,39.0676,39.1014,39.0609,39.0744,30100.0
2009-12-22 15:00:00,57.83,57.84,57.78,57.83,37500.0,39.0744,39.0812,39.0406,39.0744,37500.0
2009-12-22 15:05:00,57.83,57.84,57.78,57.82,30800.0,39.0744,39.0812,39.0406,39.0676,30800.0
2009-12-22 15:10:00,57.82,57.83,57.69,57.69,69800.0,39.0676,39.0744,38.9798,38.9798,69800.0
2009-12-22 15:15:00,57.7,57.78,57.69,57.74,82700.0,38.9866,39.0406,38.9798,39.0136,82700.0
2009-12-22 15:20:00,57.75,57.76,57.72,57.76,37900.0,39.0203,39.0271,39.0001,39.0271,37900.0
2009-12-22 15:25:00,57.76,57.77,57.73,57.76,40600.0,39.0271,39.0339,39.0068,39.0271,40600.0
2009-12-22 15:30:00,57.76,57.84,57.73,57.84,61300.0,39.0271,39.0812,39.0068,39.0812,61300.0
2009-12-22 15:35:00,57.84,57.9,57.82,57.82,67000.0,39.0812,39.1217,39.0676,39.0676,67000.0
2009-12-22 15:40:00,57.82,57.83,57.75,57.77,51300.0,39.0676,39.0744,39.0203,39.0339,51300.0
2009-12-22 15:45:00,57.77,57.86,57.76,57.85,70500.0,39.0339,39.0947,39.0271,39.0879,70500.0
2009-12-22 15:50:00,57.86,57.86,57.78,57.81,73400.0,39.0947,39.0947,39.0406,39.0609,73400.0
2009-12-22 15:55:00,57.81,57.89,57.78,57.85,137500.0,39.0609,39.1149,39.0406,39.0879,137500.0
2009-12-23 09:30:00,58.05,58.23,57.97,58.18,117200.0,39.223,39.3447,39.169,39.3109,117200.0
2009-12-23 09:35:00,58.19,58.25,58.03,58.25,85100.0,39.3176,39.3582,39.2095,39.3582,85100.0
2009-12-23 09:40:00,58.25,58.26,58.02,58.09,100600.0,39.3582,39.3649,39.2028,39.2501,100600.0
2009-12-23 09:45:00,58.09,58.2,58.04,58.16,67900.0,39.2501,39.3244,39.2163,39.2974,67900.0
2009-12-23 09:50:00,58.15,58.19,58.04,58.16,30500.0,39.2906,39.3176,39.2163,39.2974,30500.0
2009-12-23 09:55:00,58.14,58.18,58.09,58.16,47100.0,39.2839,39.3109,39.2501,39.2974,47100.0
2009-12-23 10:00:00,58.13,58.13,57.89,57.94,128300.0,39.2771,39.2771,39.1149,39.1487,128300.0
2009-12-23 10:05:00,57.95,58.03,57.89,58.03,75200.0,39.1555,39.2095,39.1149,39.2095,75200.0
2009-12-23 10:10:00,58.02,58.17,58.0,58.16,58800.0,39.2028,39.3041,39.1893,39.2974,58800.0
2009-12-23 10:15:00,58.16,58.17,58.06,58.12,40300.0,39.2974,39.3041,39.2298,39.2703,40300.0
2009-12-23 10:20:00,58.11,58.22,58.1,58.2,152400.0,39.2636,39.3379,39.2568,39.3244,152400.0
2009-12-23 10:25:00,58.21,58.27,58.19,58.27,102200.0,39.3312,39.3717,39.3176,39.3717,102200.0
2009-12-23 10:30:00,58.26,58.31,58.25,58.28,78600.0,39.3649,39.3987,39.3582,39.3784,78600.0
2009-12-23 10:35:00,58.28,58.31,58.25,58.26,58200.0,39.3784,39.3987,39.3582,39.3649,58200.0
2009-12-23 10:40:00,58.25,58.27,58.25,58.25,37500.0,39.3582,39.3717,39.3582,39.3582,37500.0
2009-12-23 10:45:00,58.25,58.29,58.25,58.27,61800.0,39.3582,39.3852,39.3582,39.3717,61800.0
2009-12-23 10:50:00,58.27,58.27,58.22,58.25,102200.0,39.3717,39.3717,39.3379,39.3582,102200.0
2009-12-23 10:55:00,58.25,58.33,58.25,58.31,28000.0,39.3582,39.4122,39.3582,39.3987,28000.0
2009-12-23 11:00:00,58.31,58.41,58.31,58.41,46700.0,39.3987,39.4663,39.3987,39.4663,46700.0
2009-12-23 11:05:00,58.41,58.49,58.4,58.47,64200.0,39.4663,39.5203,39.4595,39.5068,64200.0
2009-12-23 11:10:00,58.48,58.57,58.45,58.54,102100.0,39.5136,39.5744,39.4933,39.5541,102100.0
2009-12-23 11:15:00,58.53,58.54,58.47,58.47,33000.0,39.5474,39.5541,39.5068,39.5068,33000.0
2009-12-23 11:20:00,58.47,58.49,58.4,58.47,53700.0,39.5068,39.5203,39.4595,39.5068,53700.0
2009-12-23 11:25:00,58.48,58.54,58.46,58.48,48500.0,39.5136,39.5541,39.5001,39.5136,48500.0
2009-12-23 11:30:00,58.49,58.5,58.45,58.48,34700.0,39.5203,39.5271,39.4933,39.5136,34700.0
2009-12-23 11:35:00,58.49,58.5,58.4,58.46,22700.0,39.5203,39.5271,39.4595,39.5001,22700.0
2009-12-23 11:40:00,58.46,58.49,58.43,58.43,39800.0,39.5001,39.5203,39.4798,39.4798,39800.0
2009-12-23 11:45:00,58.45,58.49,58.43,58.47,59500.0,39.4933,39.5203,39.4798,39.5068,59500.0
2009-12-23 11:50:00,58.47,58.52,58.47,58.48,41600.0,39.5068,39.5406,39.5068,39.5136,41600.0
2009-12-23 11:55:00,58.48,58.49,58.41,58.41,38000.0,39.5136,39.5203,39.4663,39.4663,38000.0
2009-12-23 12:00:00,58.42,58.43,58.33,58.34,32000.0,39.473,39.4798,39.4122,39.419,32000.0
2009-12-23 12:05:00,58.34,58.34,58.25,58.25,39400.0,39.419,39.419,39.3582,39.3582,39400.0
2009-12-23 12:10:00,58.25,58.32,58.23,58.3,41800.0,39.3582,39.4055,39.3447,39.392,41800.0
2009-12-23 12:15:00,58.31,58.34,58.29,58.29,26100.0,39.3987,39.419,39.3852,39.3852,26100.0
2009-12-23 12:20:00,58.3,58.3,58.24,58.24,27700.0,39.392,39.392,39.3514,39.3514,27700.0
2009-12-23 12:25:00,58.25,58.25,58.21,58.22,20900.0,39.3582,39.3582,39.3312,39.3379,20900.0
2009-12-23 12:30:00,58.22,58.22,58.15,58.15,33300.0,39.3379,39.3379,39.2906,39.2906,33300.0
2009-12-23 12:35:00,58.15,58.19,58.13,58.19,33100.0,39.2906,39.3176,39.2771,39.3176,33100.0
2009-12-23 12:40:00,58.18,58.19,58.16,58.18,14400.0,39.3109,39.3176,39.2974,39.3109,14400.0
2009-12-23 12:45:00,58.19,58.19,58.11,58.15,28600.0,39.3176,39.3176,39.2636,39.2906,28600.0
2009-12-23 12:50:00,58.14,58.2,58.13,58.14,36000.0,39.2839,39.3244,39.2771,39.2839,36000.0
2009-12-23 12:55:00,58.15,58.16,58.13,58.13,31600.0,39.2906,39.2974,39.2771,39.2771,31600.0
2009-12-23 13:00:00,58.14,58.14,58.08,58.09,25200.0,39.2839,39.2839,39.2433,39.2501,25200.0
2009-12-23 13:05:00,58.1,58.1,58.01,58.01,35200.0,39.2568,39.2568,39.196,39.196,35200.0
2009-12-23 13:10:00,58.02,58.03,57.97,57.97,31400.0,39.2028,39.2095,39.169,39.169,31400.0
2009-12-23 13:15:00,57.97,58.02,57.97,58.01,35900.0,39.169,39.2028,39.169,39.196,35900.0
2009-12-23 13:20:00,58.02,58.11,58.01,58.09,55600.0,39.2028,39.2636,39.196,39.2501,55600.0
2009-12-23 13:25:00,58.1,58.2,58.09,58.19,27900.0,39.2568,39.3244,39.2501,39.3176,27900.0
2009-12-23 13:30:00,58.2,58.26,58.2,58.24,28900.0,39.3244,39.3649,39.3244,39.3514,28900.0
2009-12-23 13:35:00,58.26,58.27,58.24,58.27,23400.0,39.3649,39.3717,39.3514,39.3717,23400.0
2009-12-23 13:40:00,58.25,58.27,58.23,58.26,17000.0,39.3582,39.3717,39.3447,39.3649,17000.0
2009-12-23 13:45:00,58.27,58.37,58.27,58.29,23300.0,39.3717,39.4393,39.3717,39.3852,23300.0
2009-12-23 13:50:00,58.29,58.38,58.29,58.38,12400.0,39.3852,39.446,39.3852,39.446,12400.0
2009-12-23 13:55:00,58.37,58.4,58.36,58.37,24200.0,39.4393,39.4595,39.4325,39.4393,24200.0
2009-12-23 14:00:00,58.37,58.42,58.37,58.4,16500.0,39.4393,39.473,39.4393,39.4595,16500.0
2009-12-23 14:05:00,58.4,58.41,58.35,58.37,35400.0,39.4595,39.4663,39.4257,39.4393,35400.0
2009-12-23 14:10:00,58.38,58.41,58.37,58.38,22000.0,39.446,39.4663,39.4393,39.446,22000.0
2009-12-23 14:15:00,58.39,58.42,58.37,58.38,30000.0,39.4528,39.473,39.4393,39.446,30000.0
2009-12-23 14:20:00,58.38,58.44,58.37,58.43,21100.0,39.446,39.4866,39.4393,39.4798,21100.0
2009-12-23 14:25:00,58.43,58.44,58.42,58.42,27800.0,39.4798,39.4866,39.473,39.473,27800.0
2009-12-23 14:30:00,58.43,58.45,58.41,58.42,33400.0,39.4798,39.4933,39.4663,39.473,33400.0
2009-12-23 14:35:00,58.43,58.46,58.42,58.44,50600.0,39.4798,39.5001,39.473,39.4866,50600.0
2009-12-23 14:40:00,58.44,58.44,58.43,58.43,14900.0,39.4866,39.4866,39.4798,39.4798,14900.0
2009-12-23 14:45:00,58.44,58.44,58.4,58.42,34500.0,39.4866,39.4866,39.4595,39.473,34500.0
2009-12-23 14:50:00,58.42,58.45,58.4,58.43,18200.0,39.473,39.4933,39.4595,39.4798,18200.0
2009-12-23 14:55:00,58.44,58.44,58.35,58.35,23600.0,39.4866,39.4866,39.4257,39.4257,23600.0
2009-12-23 15:00:00,58.34,58.36,58.3,58.33,25200.0,39.419,39.4325,39.392,39.4122,25200.0
2009-12-23 15:05:00,58.34,58.35,58.25,58.27,31800.0,39.419,39.4257,39.3582,39.3717,31800.0
2009-12-23 15:10:00,58.27,58.28,58.27,58.27,13600.0,39.3717,39.3784,39.3717,39.3717,13600.0
2009-12-23 15:15:00,58.28,58.32,58.23,58.32,39000.0,39.3784,39.4055,39.3447,39.4055,39000.0
2009-12-23 15:20:00,58.32,58.32,58.24,58.24,28400.0,39.4055,39.4055,39.3514,39.3514,28400.0
2009-12-23 15:25:00,58.23,58.24,58.22,58.23,36200.0,39.3447,39.3514,39.3379,39.3447,36200.0
2009-12-23 15:30:00,58.23,58.24,58.16,58.22,49900.0,39.3447,39.3514,39.2974,39.3379,49900.0
2009-12-23 15:35:00,58.22,58.24,58.18,58.23,34300.0,39.3379,39.3514,39.3109,39.3447,34300.0
2009-12-23 15:40:00,58.23,58.28,58.21,58.22,67200.0,39.3447,39.3784,39.3312,39.3379,67200.0
2009-12-23 15:45:00,58.22,58.23,58.2,58.2,42900.0,39.3379,39.3447,39.3244,39.3244,42900.0
2009-12-23 15:50:00,58.21,58.26,58.17,58.26,105300.0,39.3312,39.3649,39.3041,39.3649,105300.0
2009-12-23 15:55:00,58.26,58.33,58.24,58.3,242100.0,39.3649,39.4122,39.3514,39.392,242100.0
2009-12-24 09:30:00,58.35,58.61,58.35,58.6,76800.0,39.4257,39.6014,39.4257,39.5947,76800.0
2009-12-24 09:35:00,58.61,58.63,58.35,58.35,50000.0,39.6014,39.6149,39.4257,39.4257,50000.0
2009-12-24 09:40:00,58.36,58.46,58.32,58.37,45500.0,39.4325,39.5001,39.4055,39.4393,45500.0
2009-12-24 09:45:00,58.37,58.46,58.33,58.46,54700.0,39.4393,39.5001,39.4122,39.5001,54700.0
2009-12-24 09:50:00,58.45,58.47,58.4,58.47,29300.0,39.4933,39.5068,39.4595,39.5068,29300.0
2009-12-24 09:55:00,58.48,58.59,58.47,58.5,44900.0,39.5136,39.5879,39.5068,39.5271,44900.0
2009-12-24 10:00:00,58.5,58.58,58.47,58.58,97100.0,39.5271,39.5812,39.5068,39.5812,97100.0
2009-12-24 10:05:00,58.57,58.58,58.54,58.55,32900.0,39.5744,39.5812,39.5541,39.5609,32900.0
2009-12-24 10:10:00,58.55,58.58,58.51,58.52,58700.0,39.5609,39.5812,39.5339,39.5406,58700.0
2009-12-24 10:15:00,58.53,58.56,58.48,58.49,52700.0,39.5474,39.5676,39.5136,39.5203,52700.0
2009-12-24 10:20:00,58.48,58.5,58.43,58.47,25500.0,39.5136,39.5271,39.4798,39.5068,25500.0
2009-12-24 10:25:00,58.48,58.54,58.45,58.48,22100.0,39.5136,39.5541,39.4933,39.5136,22100.0
2009-12-24 10:30:00,58.49,58.5,58.42,58.46,31700.0,39.5203,39.5271,39.473,39.5001,31700.0
2009-12-24 10:35:00,58.47,58.48,58.42,58.43,41900.0,39.5068,39.5136,39.473,39.4798,41900.0
2009-12-24 10:40:00,58.43,58.45,58.39,58.39,25200.0,39.4798,39.4933,39.4528,39.4528,25200.0
2009-12-24 10:45:00,58.39,58.43,58.33,58.33,38000.0,39.4528,39.4798,39.4122,39.4122,38000.0
2009-12-24 10:50:00,58.33,58.34,58.27,58.27,48100.0,39.4122,39.419,39.3717,39.3717,48100.0
2009-12-24 10:55:00,58.28,58.43,58.26,58.42,36500.0,39.3784,39.4798,39.3649,39.473,36500.0
2009-12-24 11:00:00,58.43,58.45,58.39,58.39,15800.0,39.4798,39.4933,39.4528,39.4528,15800.0
2009-12-24 11:05:00,58.4,58.4,58.31,58.34,20000.0,39.4595,39.4595,39.3987,39.419,20000.0
2009-12-24 11:10:00,58.34,58.44,58.34,58.44,15700.0,39.419,39.4866,39.419,39.4866,15700.0
2009-12-24 11:15:00,58.45,58.47,58.42,58.46,17100.0,39.4933,39.5068,39.473,39.5001,17100.0
2009-12-24 11:20:00,58.45,58.5,58.44,58.45,19100.0,39.4933,39.5271,39.4866,39.4933,19100.0
2009-12-24 11:25:00,58.46,58.49,58.41,58.41,17000.0,39.5001,39.5203,39.4663,39.4663,17000.0
2009-12-24 11:30:00,58.42,58.5,58.41,58.48,15200.0,39.473,39.5271,39.4663,39.5136,15200.0
2009-12-24 11:35:00,58.48,58.5,58.48,58.5,10600.0,39.5136,39.5271,39.5136,39.5271,10600.0
2009-12-24 11:40:00,58.5,58.58,58.49,58.58,21600.0,39.5271,39.5812,39.5203,39.5812,21600.0
2009-12-24 11:45:00,58.57,58.61,58.55,58.61,20300.0,39.5744,39.6014,39.5609,39.6014,20300.0
2009-12-24 11:50:00,58.6,58.61,58.56,58.56,17200.0,39.5947,39.6014,39.5676,39.5676,17200.0
2009-12-24 11:55:00,58.55,58.56,58.48,58.49,16500.0,39.5609,39.5676,39.5136,39.5203,16500.0
2009-12-24 12:00:00,58.5,58.5,58.38,58.38,38200.0,39.5271,39.5271,39.446,39.446,38200.0
2009-12-24 12:05:00,58.38,58.39,58.33,58.33,23700.0,39.446,39.4528,39.4122,39.4122,23700.0
2009-12-24 12:10:00,58.35,58.37,58.32,58.36,42100.0,39.4257,39.4393,39.4055,39.4325,42100.0
2009-12-24 12:15:00,58.36,58.36,58.3,58.31,19500.0,39.4325,39.4325,39.392,39.3987,19500.0
2009-12-24 12:20:00,58.32,58.34,58.25,58.25,29800.0,39.4055,39.419,39.3582,39.3582,29800.0
2009-12-24 12:25:00,58.25,58.28,58.23,58.26,18800.0,39.3582,39.3784,39.3447,39.3649,18800.0
2009-12-24 12:30:00,58.27,58.3,58.26,58.28,19600.0,39.3717,39.392,39.3649,39.3784,19600.0
2009-12-24 12:35:00,58.29,58.29,58.21,58.21,29400.0,39.3852,39.3852,39.3312,39.3312,29400.0
2009-12-24 12:40:00,58.21,58.23,58.19,58.2,27500.0,39.3312,39.3447,39.3176,39.3244,27500.0
2009-12-24 12:45:00,58.2,58.24,58.19,58.24,30600.0,39.3244,39.3514,39.3176,39.3514,30600.0
2009-12-24 12:50:00,58.24,58.33,58.24,58.3,52500.0,39.3514,39.4122,39.3514,39.392,52500.0
2009-12-24 12:55:00,58.3,58.34,58.26,58.31,79300.0,39.392,39.419,39.3649,39.3987,79300.0
2009-12-28 09:30:00,58.51,58.58,58.4,58.56,86300.0,39.5339,39.5812,39.4595,39.5676,86300.0
2009-12-28 09:35:00,58.56,58.64,58.5,58.6,39700.0,39.5676,39.6217,39.5271,39.5947,39700.0
2009-12-28 09:40:00,58.61,58.64,58.53,58.56,29500.0,39.6014,39.6217,39.5474,39.5676,29500.0
2009-12-28 09:45:00,58.56,58.61,58.55,58.6,24200.0,39.5676,39.6014,39.5609,39.5947,24200.0
2009-12-28 09:50:00,58.59,58.68,58.59,58.67,41000.0,39.5879,39.6487,39.5879,39.642,41000.0
2009-12-28 09:55:00,58.67,58.68,58.64,58.65,34000.0,39.642,39.6487,39.6217,39.6284,34000.0
2009-12-28 10:00:00,58.66,58.68,58.6,58.66,82500.0,39.6352,39.6487,39.5947,39.6352,82500.0
2009-12-28 10:05:00,58.64,58.66,58.59,58.6,42400.0,39.6217,39.6352,39.5879,39.5947,42400.0
2009-12-28 10:10:00,58.61,58.62,58.5,58.51,27400.0,39.6014,39.6082,39.5271,39.5339,27400.0
2009-12-28 10:15:00,58.51,58.64,58.49,58.64,65100.0,39.5339,39.6217,39.5203,39.6217,65100.0
2009-12-28 10:20:00,58.64,58.64,58.57,58.58,33800.0,39.6217,39.6217,39.5744,39.5812,33800.0
2009-12-28 10:25:00,58.58,58.63,58.57,58.6,44100.0,39.5812,39.6149,39.5744,39.5947,44100.0
2009-12-28 10:30:00,58.61,58.62,58.55,58.56,45500.0,39.6014,39.6082,39.5609,39.5676,45500.0
2009-12-28 10:35:00,58.57,58.58,58.54,58.54,25500.0,39.5744,39.5812,39.5541,39.5541,25500.0
2009-12-28 10:40:00,58.54,58.6,58.54,58.59,33800.0,39.5541,39.5947,39.5541,39.5879,33800.0
2009-12-28 10:45:00,58.6,58.63,58.58,58.63,34000.0,39.5947,39.6149,39.5812,39.6149,34000.0
2009-12-28 10:50:00,58.64,58.64,58.62,58.62,15000.0,39.6217,39.6217,39.6082,39.6082,15000.0
2009-12-28 10:55:00,58.62,58.63,58.61,58.61,15200.0,39.6082,39.6149,39.6014,39.6014,15200.0
2009-12-28 11:00:00,58.62,58.62,58.59,58.62,14600.0,39.6082,39.6082,39.5879,39.6082,14600.0
2009-12-28 11:05:00,58.62,58.63,58.6,58.61,18800.0,39.6082,39.6149,39.5947,39.6014,18800.0
2009-12-28 11:10:00,58.61,58.62,58.53,58.55,40500.0,39.6014,39.6082,39.5474,39.5609,40500.0
2009-12-28 11:15:00,58.55,58.55,58.51,58.54,21200.0,39.5609,39.5609,39.5339,39.5541,21200.0
2009-12-28 11:20:00,58.54,58.56,58.53,58.55,21200.0,39.5541,39.5676,39.5474,39.5609,21200.0
2009-12-28 11:25:00,58.55,58.55,58.52,58.54,23100.0,39.5609,39.5609,39.5406,39.5541,23100.0
2009-12-28 11:30:00,58.54,58.56,58.53,58.54,23800.0,39.5541,39.5676,39.5474,39.5541,23800.0
2009-12-28 11:35:00,58.54,58.55,58.52,58.53,19100.0,39.5541,39.5609,39.5406,39.5474,19100.0
2009-12-28 11:40:00,58.53,58.55,58.48,58.49,54300.0,39.5474,39.5609,39.5136,39.5203,54300.0
2009-12-28 11:45:00,58.49,58.53,58.48,58.52,25900.0,39.5203,39.5474,39.5136,39.5406,25900.0
2009-12-28 11:50:00,58.52,58.53,58.46,58.47,26600.0,39.5406,39.5474,39.5001,39.5068,26600.0
2009-12-28 11:55:00,58.46,58.5,58.45,58.46,38800.0,39.5001,39.5271,39.4933,39.5001,38800.0
2009-12-28 12:00:00,58.46,58.47,58.45,58.46,19800.0,39.5001,39.5068,39.4933,39.5001,19800.0
2009-12-28 12:05:00,58.47,58.48,58.44,58.44,21300.0,39.5068,39.5136,39.4866,39.4866,21300.0
2009-12-28 12:10:00,58.45,58.47,58.44,58.47,11400.0,39.4933,39.5068,39.4866,39.5068,11400.0
2009-12-28 12:15:00,58.46,58.5,58.44,58.47,27700.0,39.5001,39.5271,39.4866,39.5068,27700.0
2009-12-28 12:20:00,58.46,58.47,58.43,58.43,21000.0,39.5001,39.5068,39.4798,39.4798,21000.0
2009-12-28 12:25:00,58.43,58.46,58.41,58.43,24100.0,39.4798,39.5001,39.4663,39.4798,24100.0
2009-12-28 12:30:00,58.43,58.45,58.4,58.45,17100.0,39.4798,39.4933,39.4595,39.4933,17100.0
2009-12-28 12:35:00,58.45,58.47,58.45,58.45,17700.0,39.4933,39.5068,39.4933,39.4933,17700.0
2009-12-28 12:40:00,58.45,58.47,58.44,58.46,18700.0,39.4933,39.5068,39.4866,39.5001,18700.0
2009-12-28 12:45:00,58.46,58.46,58.43,58.43,14900.0,39.5001,39.5001,39.4798,39.4798,14900.0
2009-12-28 12:50:00,58.44,58.48,58.43,58.47,11100.0,39.4866,39.5136,39.4798,39.5068,11100.0
2009-12-28 12:55:00,58.46,58.47,58.43,58.43,22200.0,39.5001,39.5068,39.4798,39.4798,22200.0
2009-12-28 13:00:00,58.43,58.45,58.4,58.4,27000.0,39.4798,39.4933,39.4595,39.4595,27000.0
2009-12-28 13:05:00,58.4,58.46,58.4,58.45,27600.0,39.4595,39.5001,39.4595,39.4933,27600.0
2009-12-28 13:10:00,58.44,58.45,58.43,58.45,16500.0,39.4866,39.4933,39.4798,39.4933,16500.0
2009-12-28 13:15:00,58.43,58.44,58.4,58.4,18000.0,39.4798,39.4866,39.4595,39.4595,18000.0
2009-12-28 13:20:00,58.41,58.42,58.38,58.38,19700.0,39.4663,39.473,39.446,39.446,19700.0
2009-12-28 13:25:00,58.38,58.44,58.35,58.42,25900.0,39.446,39.4866,39.4257,39.473,25900.0
2009-12-28 13:30:00,58.41,58.41,58.35,58.38,31100.0,39.4663,39.4663,39.4257,39.446,31100.0
2009-12-28 13:35:00,58.39,58.44,58.39,58.41,36100.0,39.4528,39.4866,39.4528,39.4663,36100.0
2009-12-28 13:40:00,58.4,58.41,58.38,58.39,24600.0,39.4595,39.4663,39.446,39.4528,24600.0
2009-12-28 13:45:00,58.38,58.43,58.36,58.36,23300.0,39.446,39.4798,39.4325,39.4325,23300.0
2009-12-28 13:50:00,58.36,58.37,58.34,58.35,16900.0,39.4325,39.4393,39.419,39.4257,16900.0
2009-12-28 13:55:00,58.35,58.35,58.32,58.35,24500.0,39.4257,39.4257,39.4055,39.4257,24500.0
2009-12-28 14:00:00,58.35,58.4,58.32,58.32,19700.0,39.4257,39.4595,39.4055,39.4055,19700.0
2009-12-28 14:05:00,58.32,58.33,58.25,58.25,34200.0,39.4055,39.4122,39.3582,39.3582,34200.0
2009-12-28 14:10:00,58.25,58.27,58.2,58.26,66300.0,39.3582,39.3717,39.3244,39.3649,66300.0
2009-12-28 14:15:00,58.27,58.27,58.2,58.21,33200.0,39.3717,39.3717,39.3244,39.3312,33200.0
2009-12-28 14:20:00,58.21,58.25,58.2,58.21,22500.0,39.3312,39.3582,39.3244,39.3312,22500.0
2009-12-28 14:25:00,58.21,58.22,58.2,58.22,31800.0,39.3312,39.3379,39.3244,39.3379,31800.0
2009-12-28 14:30:00,58.21,58.26,58.21,58.26,38300.0,39.3312,39.3649,39.3312,39.3649,38300.0
2009-12-28 14:35:00,58.26,58.28,58.22,58.23,31700.0,39.3649,39.3784,39.3379,39.3447,31700.0
2009-12-28 14:40:00,58.22,58.23,58.19,58.19,32300.0,39.3379,39.3447,39.3176,39.3176,32300.0
2009-12-28 14:45:00,58.19,58.23,58.17,58.23,32900.0,39.3176,39.3447,39.3041,39.3447,32900.0
2009-12-28 14:50:00,58.23,58.23,58.19,58.19,20000.0,39.3447,39.3447,39.3176,39.3176,20000.0
2009-12-28 14:55:00,58.19,58.2,58.18,58.18,21400.0,39.3176,39.3244,39.3109,39.3109,21400.0
2009-12-28 15:00:00,58.18,58.21,58.18,58.21,26000.0,39.3109,39.3312,39.3109,39.3312,26000.0
2009-12-28 15:05:00,58.21,58.29,58.2,58.29,29200.0,39.3312,39.3852,39.3244,39.3852,29200.0
2009-12-28 15:10:00,58.28,58.34,58.28,58.31,40700.0,39.3784,39.419,39.3784,39.3987,40700.0
2009-12-28 15:15:00,58.3,58.32,58.29,58.31,38100.0,39.392,39.4055,39.3852,39.3987,38100.0
2009-12-28 15:20:00,58.31,58.31,58.25,58.25,29600.0,39.3987,39.3987,39.3582,39.3582,29600.0
2009-12-28 15:25:00,58.26,58.27,58.18,58.23,57100.0,39.3649,39.3717,39.3109,39.3447,57100.0
2009-12-28 15:30:00,58.23,58.26,58.23,58.26,28000.0,39.3447,39.3649,39.3447,39.3649,28000.0
2009-12-28 15:35:00,58.26,58.28,58.25,58.25,56900.0,39.3649,39.3784,39.3582,39.3582,56900.0
2009-12-28 15:40:00,58.26,58.32,58.25,58.31,48000.0,39.3649,39.4055,39.3582,39.3987,48000.0
2009-12-28 15:45:00,58.31,58.36,58.3,58.32,52600.0,39.3987,39.4325,39.392,39.4055,52600.0
2009-12-28 15:50:00,58.32,58.45,58.31,58.43,116100.0,39.4055,39.4933,39.3987,39.4798,116100.0
2009-12-28 15:55:00,58.43,58.53,58.42,58.51,199000.0,39.4798,39.5474,39.473,39.5339,199000.0
2009-12-29 09:30:00,58.57,58.74,58.56,58.68,72300.0,39.5744,39.6893,39.5676,39.6487,72300.0
2009-12-29 09:35:00,58.69,58.69,58.45,58.51,60500.0,39.6555,39.6555,39.4933,39.5339,60500.0
2009-12-29 09:40:00,58.51,58.56,58.46,58.48,40000.0,39.5339,39.5676,39.5001,39.5136,40000.0
2009-12-29 09:45:00,58.48,58.68,58.46,58.65,70900.0,39.5136,39.6487,39.5001,39.6284,70900.0
2009-12-29 09:50:00,58.65,58.72,58.64,58.69,47600.0,39.6284,39.6757,39.6217,39.6555,47600.0
2009-12-29 09:55:00,58.69,58.71,58.6,58.7,31700.0,39.6555,39.669,39.5947,39.6622,31700.0
2009-12-29 10:00:00,58.7,58.7,58.61,58.64,43800.0,39.6622,39.6622,39.6014,39.6217,43800.0
2009-12-29 10:05:00,58.65,58.65,58.56,58.57,39100.0,39.6284,39.6284,39.5676,39.5744,39100.0
2009-12-29 10:10:00,58.56,58.63,58.56,58.6,20400.0,39.5676,39.6149,39.5676,39.5947,20400.0
2009-12-29 10:15:00,58.6,58.62,58.57,58.58,27300.0,39.5947,39.6082,39.5744,39.5812,27300.0
2009-12-29 10:20:00,58.59,58.59,58.52,58.52,19400.0,39.5879,39.5879,39.5406,39.5406,19400.0
2009-12-29 10:25:00,58.52,58.54,58.5,58.54,30600.0,39.5406,39.5541,39.5271,39.5541,30600.0
2009-12-29 10:30:00,58.53,58.53,58.45,58.45,42400.0,39.5474,39.5474,39.4933,39.4933,42400.0
2009-12-29 10:35:00,58.47,58.48,58.4,58.42,32000.0,39.5068,39.5136,39.4595,39.473,32000.0
2009-12-29 10:40:00,58.4,58.41,58.27,58.3,64400.0,39.4595,39.4663,39.3717,39.392,64400.0
2009-12-29 10:45:00,58.29,58.33,58.25,58.25,27200.0,39.3852,39.4122,39.3582,39.3582,27200.0
2009-12-29 10:50:00,58.26,58.28,58.25,58.26,16800.0,39.3649,39.3784,39.3582,39.3649,16800.0
2009-12-29 10:55:00,58.27,58.33,58.26,58.27,20400.0,39.3717,39.4122,39.3649,39.3717,20400.0
2009-12-29 11:00:00,58.27,58.31,58.26,58.27,21600.0,39.3717,39.3987,39.3649,39.3717,21600.0
2009-12-29 11:05:00,58.29,58.36,58.27,58.32,29500.0,39.3852,39.4325,39.3717,39.4055,29500.0
2009-12-29 11:10:00,58.34,58.34,58.26,58.28,32000.0,39.419,39.419,39.3649,39.3784,32000.0
2009-12-29 11:15:00,58.28,58.33,58.27,58.32,25000.0,39.3784,39.4122,39.3717,39.4055,25000.0
2009-12-29 11:20:00,58.33,58.37,58.31,58.35,28500.0,39.4122,39.4393,39.3987,39.4257,28500.0
2009-12-29 11:25:00,58.35,58.36,58.25,58.25,35600.0,39.4257,39.4325,39.3582,39.3582,35600.0
2009-12-29 11:30:00,58.25,58.28,58.14,58.28,82000.0,39.3582,39.3784,39.2839,39.3784,82000.0
2009-12-29 11:35:00,58.27,58.29,58.16,58.18,24300.0,39.3717,39.3852,39.2974,39.3109,24300.0
2009-12-29 11:40:00,58.16,58.23,58.16,58.2,23700.0,39.2974,39.3447,39.2974,39.3244,23700.0
2009-12-29 11:45:00,58.2,58.24,58.18,58.24,21700.0,39.3244,39.3514,39.3109,39.3514,21700.0
2009-12-29 11:50:00,58.24,58.25,58.17,58.17,26100.0,39.3514,39.3582,39.3041,39.3041,26100.0
2009-12-29 11:55:00,58.18,58.19,58.13,58.17,23300.0,39.3109,39.3176,39.2771,39.3041,23300.0
2009-12-29 12:00:00,58.19,58.23,58.19,58.21,24500.0,39.3176,39.3447,39.3176,39.3312,24500.0
2009-12-29 12:05:00,58.21,58.21,58.19,58.2,15000.0,39.3312,39.3312,39.3176,39.3244,15000.0
2009-12-29 12:10:00,58.21,58.21,58.18,58.19,15400.0,39.3312,39.3312,39.3109,39.3176,15400.0
2009-12-29 12:15:00,58.19,58.25,58.18,58.21,20200.0,39.3176,39.3582,39.3109,39.3312,20200.0
2009-12-29 12:20:00,58.21,58.26,58.16,58.24,36300.0,39.3312,39.3649,39.2974,39.3514,36300.0
2009-12-29 12:25:00,58.24,58.24,58.15,58.15,18900.0,39.3514,39.3514,39.2906,39.2906,18900.0
2009-12-29 12:30:00,58.15,58.24,58.14,58.2,16800.0,39.2906,39.3514,39.2839,39.3244,16800.0
2009-12-29 12:35:00,58.2,58.21,58.16,58.18,19200.0,39.3244,39.3312,39.2974,39.3109,19200.0
2009-12-29 12:40:00,58.18,58.23,58.14,58.22,20900.0,39.3109,39.3447,39.2839,39.3379,20900.0
2009-12-29 12:45:00,58.22,58.27,58.21,58.24,18600.0,39.3379,39.3717,39.3312,39.3514,18600.0
2009-12-29 12:50:00,58.25,58.29,58.23,58.25,28800.0,39.3582,39.3852,39.3447,39.3582,28800.0
2009-12-29 12:55:00,58.26,58.27,58.21,58.22,18500.0,39.3649,39.3717,39.3312,39.3379,18500.0
2009-12-29 13:00:00,58.23,58.3,58.21,58.27,26300.0,39.3447,39.392,39.3312,39.3717,26300.0
2009-12-29 13:05:00,58.28,58.31,58.26,58.31,24100.0,39.3784,39.3987,39.3649,39.3987,24100.0
2009-12-29 13:10:00,58.31,58.35,58.29,58.34,20800.0,39.3987,39.4257,39.3852,39.419,20800.0
2009-12-29 13:15:00,58.35,58.35,58.31,58.34,23000.0,39.4257,39.4257,39.3987,39.419,23000.0
2009-12-29 13:20:00,58.34,58.38,58.33,58.33,31100.0,39.419,39.446,39.4122,39.4122,31100.0
2009-12-29 13:25:00,58.34,58.34,58.28,58.28,16900.0,39.419,39.419,39.3784,39.3784,16900.0
2009-12-29 13:30:00,58.27,58.27,58.22,58.22,33600.0,39.3717,39.3717,39.3379,39.3379,33600.0
2009-12-29 13:35:00,58.23,58.23,58.2,58.22,18600.0,39.3447,39.3447,39.3244,39.3379,18600.0
2009-12-29 13:40:00,58.22,58.29,58.22,58.25,25400.0,39.3379,39.3852,39.3379,39.3582,25400.0
2009-12-29 13:45:00,58.25,58.29,58.24,58.28,23500.0,39.3582,39.3852,39.3514,39.3784,23500.0
2009-12-29 13:50:00,58.28,58.29,58.23,58.24,18100.0,39.3784,39.3852,39.3447,39.3514,18100.0
2009-12-29 13:55:00,58.23,58.29,58.22,58.28,23300.0,39.3447,39.3852,39.3379,39.3784,23300.0
2009-12-29 14:00:00,58.29,58.3,58.25,58.26,14600.0,39.3852,39.392,39.3582,39.3649,14600.0
2009-12-29 14:05:00,58.26,58.29,58.25,58.25,21100.0,39.3649,39.3852,39.3582,39.3582,21100.0
2009-12-29 14:10:00,58.25,58.26,58.2,58.21,19600.0,39.3582,39.3649,39.3244,39.3312,19600.0
2009-12-29 14:15:00,58.22,58.24,58.18,58.22,36900.0,39.3379,39.3514,39.3109,39.3379,36900.0
2009-12-29 14:20:00,58.23,58.28,58.21,58.28,21700.0,39.3447,39.3784,39.3312,39.3784,21700.0
2009-12-29 14:25:00,58.28,58.3,58.25,58.29,22500.0,39.3784,39.392,39.3582,39.3852,22500.0
2009-12-29 14:30:00,58.29,58.29,58.25,58.26,13400.0,39.3852,39.3852,39.3582,39.3649,13400.0
2009-12-29 14:35:00,58.26,58.26,58.25,58.25,22300.0,39.3649,39.3649,39.3582,39.3582,22300.0
2009-12-29 14:40:00,58.26,58.28,58.24,58.28,30100.0,39.3649,39.3784,39.3514,39.3784,30100.0
2009-12-29 14:45:00,58.28,58.33,58.24,58.32,24600.0,39.3784,39.4122,39.3514,39.4055,24600.0
2009-12-29 14:50:00,58.31,58.32,58.25,58.29,47800.0,39.3987,39.4055,39.3582,39.3852,47800.0
2009-12-29 14:55:00,58.29,58.31,58.26,58.26,26500.0,39.3852,39.3987,39.3649,39.3649,26500.0
2009-12-29 15:00:00,58.26,58.38,58.26,58.31,78400.0,39.3649,39.446,39.3649,39.3987,78400.0
2009-12-29 15:05:00,58.32,58.34,58.28,58.33,27900.0,39.4055,39.419,39.3784,39.4122,27900.0
2009-12-29 15:10:00,58.33,58.35,58.3,58.33,24300.0,39.4122,39.4257,39.392,39.4122,24300.0
2009-12-29 15:15:00,58.32,58.37,58.31,58.35,21800.0,39.4055,39.4393,39.3987,39.4257,21800.0
2009-12-29 15:20:00,58.36,58.37,58.28,58.31,38600.0,39.4325,39.4393,39.3784,39.3987,38600.0
2009-12-29 15:25:00,58.32,58.35,58.28,58.28,25900.0,39.4055,39.4257,39.3784,39.3784,25900.0
2009-12-29 15:30:00,58.28,58.3,58.26,58.29,27200.0,39.3784,39.392,39.3649,39.3852,27200.0
2009-12-29 15:35:00,58.29,58.33,58.27,58.33,37800.0,39.3852,39.4122,39.3717,39.4122,37800.0
2009-12-29 15:40:00,58.33,58.34,58.28,58.29,59200.0,39.4122,39.419,39.3784,39.3852,59200.0
2009-12-29 15:45:00,58.31,58.34,58.29,58.33,54100.0,39.3987,39.419,39.3852,39.4122,54100.0
2009-12-29 15:50:00,58.34,58.34,58.25,58.26,93700.0,39.419,39.419,39.3582,39.3649,93700.0
2009-12-29 15:55:00,58.25,58.27,58.18,58.18,175700.0,39.3582,39.3717,39.3109,39.3109,175700.0
2009-12-30 09:30:00,57.98,57.98,57.75,57.82,78300.0,39.1757,39.1757,39.0203,39.0676,78300.0
2009-12-30 09:35:00,57.8,57.86,57.76,57.83,31600.0,39.0541,39.0947,39.0271,39.0744,31600.0
2009-12-30 09:40:00,57.83,58.11,57.79,57.94,160000.0,39.0744,39.2636,39.0474,39.1487,160000.0
2009-12-30 09:45:00,57.96,58.06,57.9,57.94,40800.0,39.1622,39.2298,39.1217,39.1487,40800.0
2009-12-30 09:50:00,57.92,58.04,57.92,57.93,22600.0,39.1352,39.2163,39.1352,39.142,22600.0
2009-12-30 09:55:00,57.92,58.1,57.92,58.07,48900.0,39.1352,39.2568,39.1352,39.2366,48900.0
2009-12-30 10:00:00,58.08,58.16,58.07,58.14,50900.0,39.2433,39.2974,39.2366,39.2839,50900.0
2009-12-30 10:05:00,58.13,58.22,58.04,58.05,43000.0,39.2771,39.3379,39.2163,39.223,43000.0
2009-12-30 10:10:00,58.05,58.06,57.94,57.95,42600.0,39.223,39.2298,39.1487,39.1555,42600.0
2009-12-30 10:15:00,57.94,58.05,57.94,57.95,39700.0,39.1487,39.223,39.1487,39.1555,39700.0
2009-12-30 10:20:00,57.93,57.97,57.92,57.92,21700.0,39.142,39.169,39.1352,39.1352,21700.0
2009-12-30 10:25:00,57.92,57.99,57.91,57.93,29900.0,39.1352,39.1825,39.1284,39.142,29900.0
2009-12-30 10:30:00,57.94,57.98,57.91,57.92,29100.0,39.1487,39.1757,39.1284,39.1352,29100.0
2009-12-30 10:35:00,57.93,57.94,57.84,57.84,42200.0,39.142,39.1487,39.0812,39.0812,42200.0
2009-12-30 10:40:00,57.84,57.85,57.78,57.85,31500.0,39.0812,39.0879,39.0406,39.0879,31500.0
2009-12-30 10:45:00,57.86,57.87,57.76,57.76,21600.0,39.0947,39.1014,39.0271,39.0271,21600.0
2009-12-30 10:50:00,57.76,57.81,57.76,57.79,28100.0,39.0271,39.0609,39.0271,39.0474,28100.0
2009-12-30 10:55:00,57.8,57.82,57.77,57.8,22500.0,39.0541,39.0676,39.0339,39.0541,22500.0
2009-12-30 11:00:00,57.82,57.89,57.78,57.88,35100.0,39.0676,39.1149,39.0406,39.1082,35100.0
2009-12-30 11:05:00,57.89,57.9,57.85,57.87,18400.0,39.1149,39.1217,39.0879,39.1014,18400.0
2009-12-30 11:10:00,57.87,58.02,57.86,58.0,53600.0,39.1014,39.2028,39.0947,39.1893,53600.0
2009-12-30 11:15:00,57.99,58.0,57.85,57.85,26500.0,39.1825,39.1893,39.0879,39.0879,26500.0
2009-12-30 11:20:00,57.86,57.91,57.85,57.87,19300.0,39.0947,39.1284,39.0879,39.1014,19300.0
2009-12-30 11:25:00,57.87,57.88,57.82,57.87,26400.0,39.1014,39.1082,39.0676,39.1014,26400.0
2009-12-30 11:30:00,57.87,57.89,57.82,57.89,23800.0,39.1014,39.1149,39.0676,39.1149,23800.0
2009-12-30 11:35:00,57.89,57.9,57.86,57.9,13300.0,39.1149,39.1217,39.0947,39.1217,13300.0
2009-12-30 11:40:00,57.89,57.89,57.82,57.83,18300.0,39.1149,39.1149,39.0676,39.0744,18300.0
2009-12-30 11:45:00,57.83,57.92,57.82,57.91,35300.0,39.0744,39.1352,39.0676,39.1284,35300.0
2009-12-30 11:50:00,57.91,58.04,57.91,58.04,30300.0,39.1284,39.2163,39.1284,39.2163,30300.0
2009-12-30 11:55:00,58.03,58.04,57.96,58.01,51300.0,39.2095,39.2163,39.1622,39.196,51300.0
2009-12-30 12:00:00,58.02,58.12,58.01,58.12,32900.0,39.2028,39.2703,39.196,39.2703,32900.0
2009-12-30 12:05:00,58.12,58.19,58.08,58.08,41700.0,39.2703,39.3176,39.2433,39.2433,41700.0
2009-12-30 12:10:00,58.08,58.19,58.08,58.09,41500.0,39.2433,39.3176,39.2433,39.2501,41500.0
2009-12-30 12:15:00,58.1,58.11,58.01,58.03,45700.0,39.2568,39.2636,39.196,39.2095,45700.0
2009-12-30 12:20:00,58.04,58.1,58.03,58.07,26400.0,39.2163,39.2568,39.2095,39.2366,26400.0
2009-12-30 12:25:00,58.07,58.09,58.01,58.04,36900.0,39.2366,39.2501,39.196,39.2163,36900.0
2009-12-30 12:30:00,58.04,58.04,57.98,57.99,12800.0,39.2163,39.2163,39.1757,39.1825,12800.0
2009-12-30 12:35:00,57.98,57.98,57.92,57.93,20000.0,39.1757,39.1757,39.1352,39.142,20000.0
2009-12-30 12:40:00,57.91,57.92,57.85,57.87,28100.0,39.1284,39.1352,39.0879,39.1014,28100.0
2009-12-30 12:45:00,57.87,57.89,57.86,57.88,17900.0,39.1014,39.1149,39.0947,39.1082,17900.0
2009-12-30 12:50:00,57.88,57.88,57.8,57.88,28600.0,39.1082,39.1082,39.0541,39.1082,28600.0
2009-12-30 12:55:00,57.88,57.89,57.83,57.84,8200.0,39.1082,39.1149,39.0744,39.0812,8200.0
2009-12-30 13:00:00,57.85,57.98,57.85,57.97,34200.0,39.0879,39.1757,39.0879,39.169,34200.0
2009-12-30 13:05:00,57.97,57.97,57.88,57.88,17000.0,39.169,39.169,39.1082,39.1082,17000.0
2009-12-30 13:10:00,57.87,57.88,57.79,57.85,28200.0,39.1014,39.1082,39.0474,39.0879,28200.0
2009-12-30 13:15:00,57.84,57.85,57.8,57.82,19300.0,39.0812,39.0879,39.0541,39.0676,19300.0
2009-12-30 13:20:00,57.82,57.87,57.82,57.84,13300.0,39.0676,39.1014,39.0676,39.0812,13300.0
2009-12-30 13:25:00,57.84,57.85,57.8,57.81,9800.0,39.0812,39.0879,39.0541,39.0609,9800.0
2009-12-30 13:30:00,57.82,57.82,57.77,57.77,15000.0,39.0676,39.0676,39.0339,39.0339,15000.0
2009-12-30 13:35:00,57.78,57.8,57.77,57.78,16300.0,39.0406,39.0541,39.0339,39.0406,16300.0
2009-12-30 13:40:00,57.78,57.87,57.78,57.85,21700.0,39.0406,39.1014,39.0406,39.0879,21700.0
2009-12-30 13:45:00,57.85,57.85,57.81,57.81,11200.0,39.0879,39.0879,39.0609,39.0609,11200.0
2009-12-30 13:50:00,57.82,57.82,57.8,57.81,25700.0,39.0676,39.0676,39.0541,39.0609,25700.0
2009-12-30 13:55:00,57.82,57.85,57.8,57.85,13700.0,39.0676,39.0879,39.0541,39.0879,13700.0
2009-12-30 14:00:00,57.85,57.9,57.84,57.88,27600.0,39.0879,39.1217,39.0812,39.1082,27600.0
2009-12-30 14:05:00,57.88,57.93,57.88,57.91,33900.0,39.1082,39.142,39.1082,39.1284,33900.0
2009-12-30 14:10:00,57.91,57.96,57.91,57.96,13000.0,39.1284,39.1622,39.1284,39.1622,13000.0
2009-12-30 14:15:00,57.96,57.99,57.93,57.94,33100.0,39.1622,39.1825,39.142,39.1487,33100.0
2009-12-30 14:20:00,57.93,57.98,57.91,57.98,24200.0,39.142,39.1757,39.1284,39.1757,24200.0
2009-12-30 14:25:00,57.98,58.01,57.96,57.99,31600.0,39.1757,39.196,39.1622,39.1825,31600.0
2009-12-30 14:30:00,58.0,58.03,57.95,57.97,28600.0,39.1893,39.2095,39.1555,39.169,28600.0
2009-12-30 14:35:00,57.96,57.97,57.93,57.95,36000.0,39.1622,39.169,39.142,39.1555,36000.0
2009-12-30 14:40:00,57.95,57.95,57.94,57.95,36900.0,39.1555,39.1555,39.1487,39.1555,36900.0
2009-12-30 14:45:00,57.95,57.96,57.9,57.95,74600.0,39.1555,39.1622,39.1217,39.1555,74600.0
2009-12-30 14:50:00,57.95,57.96,57.93,57.95,30700.0,39.1555,39.1622,39.142,39.1555,30700.0
2009-12-30 14:55:00,57.95,57.95,57.91,57.92,23400.0,39.1555,39.1555,39.1284,39.1352,23400.0
2009-12-30 15:00:00,57.92,57.94,57.82,57.87,41100.0,39.1352,39.1487,39.0676,39.1014,41100.0
2009-12-30 15:05:00,57.86,57.91,57.84,57.9,23000.0,39.0947,39.1284,39.0812,39.1217,23000.0
2009-12-30 15:10:00,57.91,57.93,57.88,57.91,29800.0,39.1284,39.142,39.1082,39.1284,29800.0
2009-12-30 15:15:00,57.91,57.91,57.82,57.82,18300.0,39.1284,39.1284,39.0676,39.0676,18300.0
2009-12-30 15:20:00,57.83,57.87,57.83,57.87,37200.0,39.0744,39.1014,39.0744,39.1014,37200.0
2009-12-30 15:25:00,57.86,57.91,57.85,57.85,38100.0,39.0947,39.1284,39.0879,39.0879,38100.0
2009-12-30 15:30:00,57.86,57.91,57.85,57.89,43000.0,39.0947,39.1284,39.0879,39.1149,43000.0
2009-12-30 15:35:00,57.9,57.95,57.89,57.95,60000.0,39.1217,39.1555,39.1149,39.1555,60000.0
2009-12-30 15:40:00,57.94,57.96,57.91,57.95,105100.0,39.1487,39.1622,39.1284,39.1555,105100.0
2009-12-30 15:45:00,57.95,58.01,57.93,58.01,110000.0,39.1555,39.196,39.142,39.196,110000.0
2009-12-30 15:50:00,58.0,58.04,57.99,58.02,124900.0,39.1893,39.2163,39.1825,39.2028,124900.0
2009-12-30 15:55:00,58.01,58.05,58.01,58.01,189100.0,39.196,39.223,39.196,39.196,189100.0
2009-12-31 09:30:00,57.6,57.89,57.55,57.89,161400.0,38.919,39.1149,38.8852,39.1149,161400.0
2009-12-31 09:35:00,57.89,57.96,57.8,57.91,46300.0,39.1149,39.1622,39.0541,39.1284,46300.0
2009-12-31 09:40:00,57.87,57.91,57.7,57.71,58600.0,39.1014,39.1284,38.9866,38.9933,58600.0
2009-12-31 09:45:00,57.73,57.83,57.71,57.73,28700.0,39.0068,39.0744,38.9933,39.0068,28700.0
2009-12-31 09:50:00,57.73,57.79,57.64,57.66,62000.0,39.0068,39.0474,38.946,38.9595,62000.0
2009-12-31 09:55:00,57.68,57.68,57.55,57.56,37400.0,38.973,38.973,38.8852,38.892,37400.0
2009-12-31 10:00:00,57.56,57.57,57.44,57.49,60700.0,38.892,38.8987,38.8109,38.8447,60700.0
2009-12-31 10:05:00,57.47,57.5,57.38,57.45,76000.0,38.8312,38.8514,38.7703,38.8176,76000.0
2009-12-31 10:10:00,57.44,57.48,57.38,57.43,66900.0,38.8109,38.8379,38.7703,38.8041,66900.0
2009-12-31 10:15:00,57.43,57.54,57.43,57.5,46200.0,38.8041,38.8784,38.8041,38.8514,46200.0
2009-12-31 10:20:00,57.49,57.51,57.46,57.47,32600.0,38.8447,38.8582,38.8244,38.8312,32600.0
2009-12-31 10:25:00,57.47,57.48,57.43,57.47,31500.0,38.8312,38.8379,38.8041,38.8312,31500.0
2009-12-31 10:30:00,57.46,57.5,57.44,57.48,29200.0,38.8244,38.8514,38.8109,38.8379,29200.0
2009-12-31 10:35:00,57.5,57.52,57.47,57.51,21600.0,38.8514,38.8649,38.8312,38.8582,21600.0
2009-12-31 10:40:00,57.5,57.54,57.49,57.54,20100.0,38.8514,38.8784,38.8447,38.8784,20100.0
2009-12-31 10:45:00,57.54,57.56,57.5,57.54,36500.0,38.8784,38.892,38.8514,38.8784,36500.0
2009-12-31 10:50:00,57.53,57.55,57.52,57.53,19200.0,38.8717,38.8852,38.8649,38.8717,19200.0
2009-12-31 10:55:00,57.53,57.53,57.51,57.51,15200.0,38.8717,38.8717,38.8582,38.8582,15200.0
2009-12-31 11:00:00,57.51,57.52,57.48,57.48,27900.0,38.8582,38.8649,38.8379,38.8379,27900.0
2009-12-31 11:05:00,57.48,57.49,57.43,57.43,39600.0,38.8379,38.8447,38.8041,38.8041,39600.0
2009-12-31 11:10:00,57.44,57.45,57.4,57.4,25000.0,38.8109,38.8176,38.7839,38.7839,25000.0
2009-12-31 11:15:00,57.4,57.4,57.33,57.35,74100.0,38.7839,38.7839,38.7366,38.7501,74100.0
2009-12-31 11:20:00,57.35,57.4,57.35,57.39,35900.0,38.7501,38.7839,38.7501,38.7771,35900.0
2009-12-31 11:25:00,57.39,57.4,57.35,57.36,33800.0,38.7771,38.7839,38.7501,38.7568,33800.0
2009-12-31 11:30:00,57.35,57.35,57.28,57.28,44700.0,38.7501,38.7501,38.7028,38.7028,44700.0
2009-12-31 11:35:00,57.28,57.29,57.22,57.24,80400.0,38.7028,38.7095,38.6622,38.6757,80400.0
2009-12-31 11:40:00,57.23,57.28,57.22,57.23,47400.0,38.669,38.7028,38.6622,38.669,47400.0
2009-12-31 11:45:00,57.23,57.27,57.21,57.25,51700.0,38.669,38.696,38.6555,38.6825,51700.0
2009-12-31 11:50:00,57.26,57.3,57.25,57.27,32500.0,38.6893,38.7163,38.6825,38.696,32500.0
2009-12-31 11:55:00,57.27,57.28,57.2,57.21,50100.0,38.696,38.7028,38.6487,38.6555,50100.0
2009-12-31 12:00:00,57.21,57.24,57.2,57.24,22900.0,38.6555,38.6757,38.6487,38.6757,22900.0
2009-12-31 12:05:00,57.23,57.33,57.23,57.31,47400.0,38.669,38.7366,38.669,38.723,47400.0
2009-12-31 12:10:00,57.29,57.35,57.29,57.33,20100.0,38.7095,38.7501,38.7095,38.7366,20100.0
2009-12-31 12:15:00,57.32,57.35,57.28,57.28,21700.0,38.7298,38.7501,38.7028,38.7028,21700.0
2009-12-31 12:20:00,57.29,57.31,57.26,57.3,27000.0,38.7095,38.723,38.6893,38.7163,27000.0
2009-12-31 12:25:00,57.31,57.35,57.3,57.3,24300.0,38.723,38.7501,38.7163,38.7163,24300.0
2009-12-31 12:30:00,57.3,57.35,57.29,57.33,14600.0,38.7163,38.7501,38.7095,38.7366,14600.0
2009-12-31 12:35:00,57.33,57.35,57.32,57.33,12300.0,38.7366,38.7501,38.7298,38.7366,12300.0
2009-12-31 12:40:00,57.33,57.35,57.33,57.34,14200.0,38.7366,38.7501,38.7366,38.7433,14200.0
2009-12-31 12:45:00,57.34,57.37,57.33,57.34,41300.0,38.7433,38.7636,38.7366,38.7433,41300.0
2009-12-31 12:50:00,57.34,57.35,57.3,57.35,16700.0,38.7433,38.7501,38.7163,38.7501,16700.0
2009-12-31 12:55:00,57.34,57.34,57.31,57.32,21400.0,38.7433,38.7433,38.723,38.7298,21400.0
2009-12-31 13:00:00,57.33,57.35,57.31,57.35,22900.0,38.7366,38.7501,38.723,38.7501,22900.0
2009-12-31 13:05:00,57.35,57.36,57.33,57.35,21300.0,38.7501,38.7568,38.7366,38.7501,21300.0
2009-12-31 13:10:00,57.34,57.35,57.32,57.33,25700.0,38.7433,38.7501,38.7298,38.7366,25700.0
2009-12-31 13:15:00,57.34,57.35,57.29,57.32,24800.0,38.7433,38.7501,38.7095,38.7298,24800.0
2009-12-31 13:20:00,57.32,57.34,57.31,57.33,10100.0,38.7298,38.7433,38.723,38.7366,10100.0
2009-12-31 13:25:00,57.33,57.35,57.33,57.34,13400.0,38.7366,38.7501,38.7366,38.7433,13400.0
2009-12-31 13:30:00,57.34,57.4,57.34,57.38,44000.0,38.7433,38.7839,38.7433,38.7703,44000.0
2009-12-31 13:35:00,57.4,57.42,57.39,57.39,24300.0,38.7839,38.7974,38.7771,38.7771,24300.0
2009-12-31 13:40:00,57.39,57.39,57.32,57.32,21700.0,38.7771,38.7771,38.7298,38.7298,21700.0
2009-12-31 13:45:00,57.32,57.33,57.29,57.29,26800.0,38.7298,38.7366,38.7095,38.7095,26800.0
2009-12-31 13:50:00,57.3,57.33,57.28,57.31,19900.0,38.7163,38.7366,38.7028,38.723,19900.0
2009-12-31 13:55:00,57.31,57.42,57.26,57.37,108500.0,38.723,38.7974,38.6893,38.7636,108500.0
2009-12-31 14:00:00,57.35,57.38,57.35,57.37,18500.0,38.7501,38.7703,38.7501,38.7636,18500.0
2009-12-31 14:05:00,57.37,57.41,57.37,57.39,15300.0,38.7636,38.7906,38.7636,38.7771,15300.0
2009-12-31 14:10:00,57.38,57.4,57.37,57.39,17400.0,38.7703,38.7839,38.7636,38.7771,17400.0
2009-12-31 14:15:00,57.39,57.4,57.38,57.39,12800.0,38.7771,38.7839,38.7703,38.7771,12800.0
2009-12-31 14:20:00,57.38,57.42,57.36,57.39,18300.0,38.7703,38.7974,38.7568,38.7771,18300.0
2009-12-31 14:25:00,57.4,57.4,57.37,57.37,12900.0,38.7839,38.7839,38.7636,38.7636,12900.0
2009-12-31 14:30:00,57.38,57.39,57.35,57.36,16900.0,38.7703,38.7771,38.7501,38.7568,16900.0
2009-12-31 14:35:00,57.38,57.43,57.36,57.39,31000.0,38.7703,38.8041,38.7568,38.7771,31000.0
2009-12-31 14:40:00,57.4,57.43,57.35,57.38,14200.0,38.7839,38.8041,38.7501,38.7703,14200.0
2009-12-31 14:45:00,57.38,57.41,57.35,57.4,25000.0,38.7703,38.7906,38.7501,38.7839,25000.0
2009-12-31 14:50:00,57.4,57.43,57.38,57.39,23900.0,38.7839,38.8041,38.7703,38.7771,23900.0
2009-12-31 14:55:00,57.4,57.44,57.38,57.43,34000.0,38.7839,38.8109,38.7703,38.8041,34000.0
2009-12-31 15:00:00,57.43,57.48,57.4,57.41,28600.0,38.8041,38.8379,38.7839,38.7906,28600.0
2009-12-31 15:05:00,57.42,57.42,57.35,57.38,32100.0,38.7974,38.7974,38.7501,38.7703,32100.0
2009-12-31 15:10:00,57.37,57.41,57.37,57.37,26600.0,38.7636,38.7906,38.7636,38.7636,26600.0
2009-12-31 15:15:00,57.37,57.38,57.34,57.34,17800.0,38.7636,38.7703,38.7433,38.7433,17800.0
2009-12-31 15:20:00,57.34,57.37,57.32,57.34,36000.0,38.7433,38.7636,38.7298,38.7433,36000.0
2009-12-31 15:25:00,57.34,57.38,57.33,57.38,39500.0,38.7433,38.7703,38.7366,38.7703,39500.0
2009-12-31 15:30:00,57.38,57.38,57.31,57.32,35800.0,38.7703,38.7703,38.723,38.7298,35800.0
2009-12-31 15:35:00,57.31,57.32,57.22,57.26,106500.0,38.723,38.7298,38.6622,38.6893,106500.0
2009-12-31 15:40:00,57.26,57.27,57.17,57.19,182500.0,38.6893,38.696,38.6284,38.642,182500.0
2009-12-31 15:45:00,57.19,57.2,57.0,57.01,259700.0,38.642,38.6487,38.5136,38.5203,259700.0
2009-12-31 15:50:00,57.0,57.12,57.0,57.1,173800.0,38.5136,38.5947,38.5136,38.5812,173800.0
2009-12-31 15:55:00,57.09,57.1,57.0,57.0,304900.0,38.5744,38.5812,38.5136,38.5136,304900.0
2010-01-04 09:30:00,57.65,57.85,57.51,57.66,239700.0,38.9528,39.0879,38.8582,38.9595,239700.0
2010-01-04 09:35:00,57.68,58.02,57.67,58.01,182800.0,38.973,39.2028,38.9663,39.196,182800.0
2010-01-04 09:40:00,58.0,58.09,57.86,57.98,110800.0,39.1893,39.2501,39.0947,39.1757,110800.0
2010-01-04 09:45:00,57.99,58.07,57.96,58.07,243300.0,39.1825,39.2366,39.1622,39.2366,243300.0
2010-01-04 09:50:00,58.08,58.22,58.07,58.17,210300.0,39.2433,39.3379,39.2366,39.3041,210300.0
2010-01-04 09:55:00,58.17,58.26,58.15,58.26,95800.0,39.3041,39.3649,39.2906,39.3649,95800.0
2010-01-04 10:00:00,58.26,58.45,58.23,58.39,181800.0,39.3649,39.4933,39.3447,39.4528,181800.0
2010-01-04 10:05:00,58.39,58.53,58.38,58.51,125300.0,39.4528,39.5474,39.446,39.5339,125300.0
2010-01-04 10:10:00,58.51,58.54,58.33,58.4,93100.0,39.5339,39.5541,39.4122,39.4595,93100.0
2010-01-04 10:15:00,58.41,58.48,58.39,58.39,94400.0,39.4663,39.5136,39.4528,39.4528,94400.0
2010-01-04 10:20:00,58.39,58.43,58.34,58.4,55600.0,39.4528,39.4798,39.419,39.4595,55600.0
2010-01-04 10:25:00,58.4,58.5,58.39,58.47,51700.0,39.4595,39.5271,39.4528,39.5068,51700.0
2010-01-04 10:30:00,58.47,58.57,58.43,58.44,92500.0,39.5068,39.5744,39.4798,39.4866,92500.0
2010-01-04 10:35:00,58.43,58.46,58.38,58.43,62000.0,39.4798,39.5001,39.446,39.4798,62000.0
2010-01-04 10:40:00,58.42,58.53,58.41,58.52,64500.0,39.473,39.5474,39.4663,39.5406,64500.0
2010-01-04 10:45:00,58.53,58.56,58.48,58.56,66700.0,39.5474,39.5676,39.5136,39.5676,66700.0
2010-01-04 10:50:00,58.57,58.7,58.56,58.65,80600.0,39.5744,39.6622,39.5676,39.6284,80600.0
2010-01-04 10:55:00,58.67,58.78,58.63,58.73,119900.0,39.642,39.7163,39.6149,39.6825,119900.0
2010-01-04 11:00:00,58.73,58.9,58.73,58.9,110500.0,39.6825,39.7974,39.6825,39.7974,110500.0
2010-01-04 11:05:00,58.9,58.94,58.84,58.9,72700.0,39.7974,39.8244,39.7568,39.7974,72700.0
2010-01-04 11:10:00,58.89,58.92,58.83,58.83,121500.0,39.7906,39.8109,39.7501,39.7501,121500.0
2010-01-04 11:15:00,58.84,58.88,58.83,58.84,51000.0,39.7568,39.7839,39.7501,39.7568,51000.0
2010-01-04 11:20:00,58.85,58.9,58.82,58.88,80800.0,39.7636,39.7974,39.7433,39.7839,80800.0
2010-01-04 11:25:00,58.86,58.93,58.83,58.93,93300.0,39.7703,39.8176,39.7501,39.8176,93300.0
2010-01-04 11:30:00,58.91,58.97,58.85,58.94,90800.0,39.8041,39.8447,39.7636,39.8244,90800.0
2010-01-04 11:35:00,58.95,59.19,58.95,59.19,367600.0,39.8312,39.9933,39.8312,39.9933,367600.0
2010-01-04 11:40:00,59.19,59.19,58.98,59.01,190600.0,39.9933,39.9933,39.8514,39.8717,190600.0
2010-01-04 11:45:00,59.0,59.05,58.94,58.94,81400.0,39.8649,39.8987,39.8244,39.8244,81400.0
2010-01-04 11:50:00,58.94,59.02,58.93,59.01,80100.0,39.8244,39.8784,39.8176,39.8717,80100.0
2010-01-04 11:55:00,59.01,59.04,58.98,59.0,120900.0,39.8717,39.892,39.8514,39.8649,120900.0
2010-01-04 12:00:00,59.01,59.05,58.94,59.03,96100.0,39.8717,39.8987,39.8244,39.8852,96100.0
2010-01-04 12:05:00,59.04,59.09,59.02,59.04,59300.0,39.892,39.9257,39.8784,39.892,59300.0
2010-01-04 12:10:00,59.04,59.04,58.94,58.99,35700.0,39.892,39.892,39.8244,39.8582,35700.0
2010-01-04 12:15:00,59.0,59.02,58.88,58.89,98400.0,39.8649,39.8784,39.7839,39.7906,98400.0
2010-01-04 12:20:00,58.9,58.96,58.89,58.92,44000.0,39.7974,39.8379,39.7906,39.8109,44000.0
2010-01-04 12:25:00,58.92,58.93,58.88,58.88,37900.0,39.8109,39.8176,39.7839,39.7839,37900.0
2010-01-04 12:30:00,58.88,58.89,58.85,58.85,26300.0,39.7839,39.7906,39.7636,39.7636,26300.0
2010-01-04 12:35:00,58.85,58.9,58.84,58.87,38200.0,39.7636,39.7974,39.7568,39.7771,38200.0
2010-01-04 12:40:00,58.87,58.9,58.83,58.87,30400.0,39.7771,39.7974,39.7501,39.7771,30400.0
2010-01-04 12:45:00,58.86,58.94,58.83,58.86,62200.0,39.7703,39.8244,39.7501,39.7703,62200.0
2010-01-04 12:50:00,58.86,58.86,58.78,58.8,32600.0,39.7703,39.7703,39.7163,39.7298,32600.0
2010-01-04 12:55:00,58.8,58.86,58.76,58.85,50100.0,39.7298,39.7703,39.7028,39.7636,50100.0
2010-01-04 13:00:00,58.84,58.85,58.78,58.81,51500.0,39.7568,39.7636,39.7163,39.7366,51500.0
2010-01-04 13:05:00,58.8,58.88,58.8,58.84,45600.0,39.7298,39.7839,39.7298,39.7568,45600.0
2010-01-04 13:10:00,58.84,58.84,58.77,58.79,26900.0,39.7568,39.7568,39.7095,39.723,26900.0
2010-01-04 13:15:00,58.79,58.81,58.76,58.77,28400.0,39.723,39.7366,39.7028,39.7095,28400.0
2010-01-04 13:20:00,58.76,58.83,58.74,58.83,56200.0,39.7028,39.7501,39.6893,39.7501,56200.0
2010-01-04 13:25:00,58.82,58.88,58.81,58.85,38700.0,39.7433,39.7839,39.7366,39.7636,38700.0
2010-01-04 13:30:00,58.84,58.85,58.75,58.8,28100.0,39.7568,39.7636,39.696,39.7298,28100.0
2010-01-04 13:35:00,58.8,58.81,58.77,58.79,36900.0,39.7298,39.7366,39.7095,39.723,36900.0
2010-01-04 13:40:00,58.79,58.87,58.79,58.87,23900.0,39.723,39.7771,39.723,39.7771,23900.0
2010-01-04 13:45:00,58.87,58.88,58.83,58.88,32100.0,39.7771,39.7839,39.7501,39.7839,32100.0
2010-01-04 13:50:00,58.89,58.89,58.72,58.76,112700.0,39.7906,39.7906,39.6757,39.7028,112700.0
2010-01-04 13:55:00,58.77,58.81,58.72,58.76,52500.0,39.7095,39.7366,39.6757,39.7028,52500.0
2010-01-04 14:00:00,58.76,58.77,58.71,58.72,23600.0,39.7028,39.7095,39.669,39.6757,23600.0
2010-01-04 14:05:00,58.71,58.75,58.7,58.74,27300.0,39.669,39.696,39.6622,39.6893,27300.0
2010-01-04 14:10:00,58.73,58.74,58.72,58.73,29600.0,39.6825,39.6893,39.6757,39.6825,29600.0
2010-01-04 14:15:00,58.73,58.81,58.72,58.78,68400.0,39.6825,39.7366,39.6757,39.7163,68400.0
2010-01-04 14:20:00,58.77,58.78,58.75,58.76,41800.0,39.7095,39.7163,39.696,39.7028,41800.0
2010-01-04 14:25:00,58.76,58.78,58.72,58.77,32500.0,39.7028,39.7163,39.6757,39.7095,32500.0
2010-01-04 14:30:00,58.76,58.81,58.76,58.77,47500.0,39.7028,39.7366,39.7028,39.7095,47500.0
2010-01-04 14:35:00,58.77,58.78,58.71,58.76,49300.0,39.7095,39.7163,39.669,39.7028,49300.0
2010-01-04 14:40:00,58.76,58.82,58.75,58.76,46300.0,39.7028,39.7433,39.696,39.7028,46300.0
2010-01-04 14:45:00,58.8,58.82,58.76,58.76,44900.0,39.7298,39.7433,39.7028,39.7028,44900.0
2010-01-04 14:50:00,58.76,58.76,58.71,58.71,39600.0,39.7028,39.7028,39.669,39.669,39600.0
2010-01-04 14:55:00,58.71,58.72,58.63,58.64,60200.0,39.669,39.6757,39.6149,39.6217,60200.0
2010-01-04 15:00:00,58.65,58.68,58.6,58.65,84700.0,39.6284,39.6487,39.5947,39.6284,84700.0
2010-01-04 15:05:00,58.66,58.74,58.65,58.71,94800.0,39.6352,39.6893,39.6284,39.669,94800.0
2010-01-04 15:10:00,58.71,58.73,58.67,58.7,63600.0,39.669,39.6825,39.642,39.6622,63600.0
2010-01-04 15:15:00,58.69,58.72,58.63,58.65,91800.0,39.6555,39.6757,39.6149,39.6284,91800.0
2010-01-04 15:20:00,58.66,58.68,58.6,58.6,66500.0,39.6352,39.6487,39.5947,39.5947,66500.0
2010-01-04 15:25:00,58.6,58.68,58.59,58.59,71400.0,39.5947,39.6487,39.5879,39.5879,71400.0
2010-01-04 15:30:00,58.6,58.61,58.56,58.57,90300.0,39.5947,39.6014,39.5676,39.5744,90300.0
2010-01-04 15:35:00,58.57,58.6,58.55,58.58,137000.0,39.5744,39.5947,39.5609,39.5812,137000.0
2010-01-04 15:40:00,58.57,58.58,58.55,58.55,152600.0,39.5744,39.5812,39.5609,39.5609,152600.0
2010-01-04 15:45:00,58.56,58.59,58.53,58.58,243900.0,39.5676,39.5879,39.5474,39.5812,243900.0
2010-01-04 15:50:00,58.59,58.6,58.49,58.5,232500.0,39.5879,39.5947,39.5203,39.5271,232500.0
2010-01-04 15:55:00,58.49,58.54,58.43,58.53,392300.0,39.5203,39.5541,39.4798,39.5474,392300.0
2010-01-05 09:30:00,58.55,58.55,58.42,58.43,104700.0,39.5609,39.5609,39.473,39.4798,104700.0
2010-01-05 09:35:00,58.45,58.49,58.32,58.37,95300.0,39.4933,39.5203,39.4055,39.4393,95300.0
2010-01-05 09:40:00,58.34,58.39,58.23,58.32,69500.0,39.419,39.4528,39.3447,39.4055,69500.0
2010-01-05 09:45:00,58.32,58.44,58.26,58.29,48800.0,39.4055,39.4866,39.3649,39.3852,48800.0
2010-01-05 09:50:00,58.28,58.55,58.27,58.55,79600.0,39.3784,39.5609,39.3717,39.5609,79600.0
2010-01-05 09:55:00,58.55,58.66,58.45,58.51,86400.0,39.5609,39.6352,39.4933,39.5339,86400.0
2010-01-05 10:00:00,58.5,58.65,58.41,58.5,127200.0,39.5271,39.6284,39.4663,39.5271,127200.0
2010-01-05 10:05:00,58.51,58.54,58.48,58.5,115800.0,39.5339,39.5541,39.5136,39.5271,115800.0
2010-01-05 10:10:00,58.52,58.71,58.5,58.69,160300.0,39.5406,39.669,39.5271,39.6555,160300.0
2010-01-05 10:15:00,58.7,58.77,58.62,58.77,96700.0,39.6622,39.7095,39.6082,39.7095,96700.0
2010-01-05 10:20:00,58.78,59.02,58.77,59.01,117700.0,39.7163,39.8784,39.7095,39.8717,117700.0
2010-01-05 10:25:00,59.01,59.2,58.99,59.2,149000.0,39.8717,40.0001,39.8582,40.0001,149000.0
2010-01-05 10:30:00,59.2,59.22,59.14,59.18,116900.0,40.0001,40.0136,39.9595,39.9866,116900.0
2010-01-05 10:35:00,59.18,59.25,59.14,59.22,90500.0,39.9866,40.0339,39.9595,40.0136,90500.0
2010-01-05 10:40:00,59.21,59.27,59.05,59.25,155600.0,40.0068,40.0474,39.8987,40.0339,155600.0
2010-01-05 10:45:00,59.25,59.28,59.23,59.25,111300.0,40.0339,40.0541,40.0203,40.0339,111300.0
2010-01-05 10:50:00,59.25,59.28,59.24,59.25,49800.0,40.0339,40.0541,40.0271,40.0339,49800.0
2010-01-05 10:55:00,59.25,59.33,59.24,59.32,41300.0,40.0339,40.0879,40.0271,40.0812,41300.0
2010-01-05 11:00:00,59.32,59.33,59.26,59.31,50100.0,40.0812,40.0879,40.0406,40.0744,50100.0
2010-01-05 11:05:00,59.31,59.31,59.15,59.16,43200.0,40.0744,40.0744,39.9663,39.973,43200.0
2010-01-05 11:10:00,59.16,59.16,59.05,59.06,61500.0,39.973,39.973,39.8987,39.9055,61500.0
2010-01-05 11:15:00,59.07,59.14,59.03,59.1,73500.0,39.9122,39.9595,39.8852,39.9325,73500.0
2010-01-05 11:20:00,59.11,59.16,59.05,59.05,73800.0,39.9393,39.973,39.8987,39.8987,73800.0
2010-01-05 11:25:00,59.04,59.12,59.01,59.1,49700.0,39.892,39.946,39.8717,39.9325,49700.0
2010-01-05 11:30:00,59.1,59.12,58.96,58.98,103500.0,39.9325,39.946,39.8379,39.8514,103500.0
2010-01-05 11:35:00,58.98,59.03,58.94,59.0,52400.0,39.8514,39.8852,39.8244,39.8649,52400.0
2010-01-05 11:40:00,59.0,59.06,58.98,59.02,31500.0,39.8649,39.9055,39.8514,39.8784,31500.0
2010-01-05 11:45:00,59.0,59.0,58.95,58.98,45400.0,39.8649,39.8649,39.8312,39.8514,45400.0
2010-01-05 11:50:00,58.99,59.0,58.96,58.96,15800.0,39.8582,39.8649,39.8379,39.8379,15800.0
2010-01-05 11:55:00,58.95,58.96,58.9,58.9,25700.0,39.8312,39.8379,39.7974,39.7974,25700.0
2010-01-05 12:00:00,58.9,58.98,58.87,58.96,38500.0,39.7974,39.8514,39.7771,39.8379,38500.0
2010-01-05 12:05:00,58.97,59.07,58.96,59.07,22200.0,39.8447,39.9122,39.8379,39.9122,22200.0
2010-01-05 12:10:00,59.08,59.14,59.08,59.13,27400.0,39.919,39.9595,39.919,39.9528,27400.0
2010-01-05 12:15:00,59.13,59.14,59.05,59.05,30900.0,39.9528,39.9595,39.8987,39.8987,30900.0
2010-01-05 12:20:00,59.06,59.08,59.05,59.08,20800.0,39.9055,39.919,39.8987,39.919,20800.0
2010-01-05 12:25:00,59.08,59.08,59.01,59.06,30500.0,39.919,39.919,39.8717,39.9055,30500.0
2010-01-05 12:30:00,59.05,59.09,59.04,59.04,22300.0,39.8987,39.9257,39.892,39.892,22300.0
2010-01-05 12:35:00,59.03,59.05,58.98,59.03,32400.0,39.8852,39.8987,39.8514,39.8852,32400.0
2010-01-05 12:40:00,59.03,59.07,58.98,59.07,33400.0,39.8852,39.9122,39.8514,39.9122,33400.0
2010-01-05 12:45:00,59.07,59.17,59.05,59.14,95400.0,39.9122,39.9798,39.8987,39.9595,95400.0
2010-01-05 12:50:00,59.13,59.17,59.07,59.16,128600.0,39.9528,39.9798,39.9122,39.973,128600.0
2010-01-05 12:55:00,59.14,59.24,59.14,59.21,71800.0,39.9595,40.0271,39.9595,40.0068,71800.0
2010-01-05 13:00:00,59.2,59.31,59.2,59.22,110900.0,40.0001,40.0744,40.0001,40.0136,110900.0
2010-01-05 13:05:00,59.22,59.22,59.17,59.2,51900.0,40.0136,40.0136,39.9798,40.0001,51900.0
2010-01-05 13:10:00,59.21,59.32,59.2,59.31,51200.0,40.0068,40.0812,40.0001,40.0744,51200.0
2010-01-05 13:15:00,59.32,59.32,59.31,59.31,40000.0,40.0812,40.0812,40.0744,40.0744,40000.0
2010-01-05 13:20:00,59.31,59.32,59.28,59.3,105100.0,40.0744,40.0812,40.0541,40.0676,105100.0
2010-01-05 13:25:00,59.29,59.39,59.29,59.39,128200.0,40.0609,40.1285,40.0609,40.1285,128200.0
2010-01-05 13:30:00,59.39,59.43,59.29,59.35,93200.0,40.1285,40.1555,40.0609,40.1014,93200.0
2010-01-05 13:35:00,59.35,59.36,59.31,59.33,39500.0,40.1014,40.1082,40.0744,40.0879,39500.0
2010-01-05 13:40:00,59.34,59.44,59.33,59.43,62100.0,40.0947,40.1622,40.0879,40.1555,62100.0
2010-01-05 13:45:00,59.42,59.44,59.31,59.31,89100.0,40.1487,40.1622,40.0744,40.0744,89100.0
2010-01-05 13:50:00,59.31,59.31,59.21,59.24,85700.0,40.0744,40.0744,40.0068,40.0271,85700.0
2010-01-05 13:55:00,59.24,59.25,59.18,59.2,61200.0,40.0271,40.0339,39.9866,40.0001,61200.0
2010-01-05 14:00:00,59.18,59.22,59.16,59.19,29900.0,39.9866,40.0136,39.973,39.9933,29900.0
2010-01-05 14:05:00,59.19,59.19,59.0,59.01,48200.0,39.9933,39.9933,39.8649,39.8717,48200.0
2010-01-05 14:10:00,59.02,59.05,58.98,59.01,59700.0,39.8784,39.8987,39.8514,39.8717,59700.0
2010-01-05 14:15:00,59.01,59.12,58.99,59.04,98200.0,39.8717,39.946,39.8582,39.892,98200.0
2010-01-05 14:20:00,59.04,59.05,58.91,58.97,98300.0,39.892,39.8987,39.8041,39.8447,98300.0
2010-01-05 14:25:00,58.96,58.97,58.92,58.92,39200.0,39.8379,39.8447,39.8109,39.8109,39200.0
2010-01-05 14:30:00,58.92,58.95,58.89,58.92,67700.0,39.8109,39.8312,39.7906,39.8109,67700.0
2010-01-05 14:35:00,58.92,59.03,58.91,58.97,41000.0,39.8109,39.8852,39.8041,39.8447,41000.0
2010-01-05 14:40:00,58.97,58.97,58.9,58.94,29300.0,39.8447,39.8447,39.7974,39.8244,29300.0
2010-01-05 14:45:00,58.95,59.05,58.95,59.05,31600.0,39.8312,39.8987,39.8312,39.8987,31600.0
2010-01-05 14:50:00,59.03,59.11,59.03,59.06,55300.0,39.8852,39.9393,39.8852,39.9055,55300.0
2010-01-05 14:55:00,59.07,59.16,59.06,59.16,38300.0,39.9122,39.973,39.9055,39.973,38300.0
2010-01-05 15:00:00,59.16,59.26,59.14,59.16,83500.0,39.973,40.0406,39.9595,39.973,83500.0
2010-01-05 15:05:00,59.17,59.26,59.13,59.13,44000.0,39.9798,40.0406,39.9528,39.9528,44000.0
2010-01-05 15:10:00,59.12,59.18,59.11,59.18,32000.0,39.946,39.9866,39.9393,39.9866,32000.0
2010-01-05 15:15:00,59.17,59.21,59.17,59.21,26300.0,39.9798,40.0068,39.9798,40.0068,26300.0
2010-01-05 15:20:00,59.2,59.23,59.19,59.19,36200.0,40.0001,40.0203,39.9933,39.9933,36200.0
2010-01-05 15:25:00,59.19,59.19,59.12,59.13,50200.0,39.9933,39.9933,39.946,39.9528,50200.0
2010-01-05 15:30:00,59.12,59.25,59.12,59.24,52200.0,39.946,40.0339,39.946,40.0271,52200.0
2010-01-05 15:35:00,59.23,59.25,59.2,59.24,36300.0,40.0203,40.0339,40.0001,40.0271,36300.0
2010-01-05 15:40:00,59.24,59.33,59.24,59.26,123300.0,40.0271,40.0879,40.0271,40.0406,123300.0
2010-01-05 15:45:00,59.25,59.31,59.25,59.27,102800.0,40.0339,40.0744,40.0339,40.0474,102800.0
2010-01-05 15:50:00,59.26,59.28,59.19,59.19,120400.0,40.0406,40.0541,39.9933,39.9933,120400.0
2010-01-05 15:55:00,59.2,59.23,59.18,59.19,180900.0,40.0001,40.0203,39.9866,39.9933,180900.0
2010-01-06 09:30:00,59.18,59.4,59.05,59.37,95100.0,39.9866,40.1352,39.8987,40.1149,95100.0
2010-01-06 09:35:00,59.36,59.49,59.29,59.29,82600.0,40.1082,40.196,40.0609,40.0609,82600.0
2010-01-06 09:40:00,59.28,59.41,59.19,59.28,94000.0,40.0541,40.142,39.9933,40.0541,94000.0
2010-01-06 09:45:00,59.3,59.47,59.26,59.47,76700.0,40.0676,40.1825,40.0406,40.1825,76700.0
2010-01-06 09:50:00,59.45,59.5,59.34,59.5,111400.0,40.169,40.2028,40.0947,40.2028,111400.0
2010-01-06 09:55:00,59.5,59.55,59.42,59.48,106100.0,40.2028,40.2366,40.1487,40.1893,106100.0
2010-01-06 10:00:00,59.46,59.69,59.42,59.69,103000.0,40.1757,40.3312,40.1487,40.3312,103000.0
2010-01-06 10:05:00,59.68,59.75,59.64,59.75,63000.0,40.3244,40.3717,40.2974,40.3717,63000.0
2010-01-06 10:10:00,59.74,59.85,59.72,59.84,99500.0,40.3649,40.4393,40.3514,40.4325,99500.0
2010-01-06 10:15:00,59.84,59.9,59.84,59.85,91800.0,40.4325,40.473,40.4325,40.4393,91800.0
2010-01-06 10:20:00,59.86,59.88,59.76,59.77,64800.0,40.446,40.4595,40.3785,40.3852,64800.0
2010-01-06 10:25:00,59.76,59.89,59.75,59.86,61600.0,40.3785,40.4663,40.3717,40.446,61600.0
2010-01-06 10:30:00,59.85,59.86,59.74,59.75,117100.0,40.4393,40.446,40.3649,40.3717,117100.0
2010-01-06 10:35:00,59.75,59.83,59.72,59.75,72600.0,40.3717,40.4257,40.3514,40.3717,72600.0
2010-01-06 10:40:00,59.75,59.84,59.72,59.83,56500.0,40.3717,40.4325,40.3514,40.4257,56500.0
2010-01-06 10:45:00,59.84,59.85,59.69,59.7,98200.0,40.4325,40.4393,40.3312,40.3379,98200.0
2010-01-06 10:50:00,59.69,59.76,59.69,59.75,40300.0,40.3312,40.3785,40.3312,40.3717,40300.0
2010-01-06 10:55:00,59.76,59.88,59.76,59.84,76200.0,40.3785,40.4595,40.3785,40.4325,76200.0
2010-01-06 11:00:00,59.84,59.89,59.79,59.79,69500.0,40.4325,40.4663,40.3987,40.3987,69500.0
2010-01-06 11:05:00,59.79,59.83,59.75,59.75,43200.0,40.3987,40.4257,40.3717,40.3717,43200.0
2010-01-06 11:10:00,59.75,59.75,59.7,59.71,32800.0,40.3717,40.3717,40.3379,40.3447,32800.0
2010-01-06 11:15:00,59.71,59.78,59.7,59.76,47400.0,40.3447,40.392,40.3379,40.3785,47400.0
2010-01-06 11:20:00,59.78,59.93,59.75,59.93,104000.0,40.392,40.4933,40.3717,40.4933,104000.0
2010-01-06 11:25:00,59.92,59.93,59.78,59.79,37100.0,40.4866,40.4933,40.392,40.3987,37100.0
2010-01-06 11:30:00,59.78,59.81,59.75,59.75,23200.0,40.392,40.4122,40.3717,40.3717,23200.0
2010-01-06 11:35:00,59.75,59.85,59.73,59.82,47600.0,40.3717,40.4393,40.3582,40.419,47600.0
2010-01-06 11:40:00,59.81,59.85,59.81,59.82,54400.0,40.4122,40.4393,40.4122,40.419,54400.0
2010-01-06 11:45:00,59.83,59.86,59.8,59.86,52600.0,40.4257,40.446,40.4055,40.446,52600.0
2010-01-06 11:50:00,59.85,59.9,59.83,59.83,35900.0,40.4393,40.473,40.4257,40.4257,35900.0
2010-01-06 11:55:00,59.82,59.83,59.74,59.77,31000.0,40.419,40.4257,40.3649,40.3852,31000.0
2010-01-06 12:00:00,59.78,59.87,59.78,59.86,56200.0,40.392,40.4528,40.392,40.446,56200.0
2010-01-06 12:05:00,59.86,59.87,59.77,59.77,42800.0,40.446,40.4528,40.3852,40.3852,42800.0
2010-01-06 12:10:00,59.77,59.79,59.61,59.64,71100.0,40.3852,40.3987,40.2771,40.2974,71100.0
2010-01-06 12:15:00,59.63,59.69,59.55,59.58,49100.0,40.2906,40.3312,40.2366,40.2568,49100.0
2010-01-06 12:20:00,59.58,59.58,59.46,59.56,53600.0,40.2568,40.2568,40.1757,40.2433,53600.0
2010-01-06 12:25:00,59.55,59.58,59.46,59.47,29600.0,40.2366,40.2568,40.1757,40.1825,29600.0
2010-01-06 12:30:00,59.48,59.5,59.46,59.47,26800.0,40.1893,40.2028,40.1757,40.1825,26800.0
2010-01-06 12:35:00,59.48,59.49,59.41,59.46,49100.0,40.1893,40.196,40.142,40.1757,49100.0
2010-01-06 12:40:00,59.46,59.47,59.42,59.46,33100.0,40.1757,40.1825,40.1487,40.1757,33100.0
2010-01-06 12:45:00,59.45,59.55,59.44,59.52,57400.0,40.169,40.2366,40.1622,40.2163,57400.0
2010-01-06 12:50:00,59.54,59.61,59.53,59.55,25900.0,40.2298,40.2771,40.223,40.2366,25900.0
2010-01-06 12:55:00,59.54,59.58,59.54,59.58,19700.0,40.2298,40.2568,40.2298,40.2568,19700.0
2010-01-06 13:00:00,59.58,59.69,59.58,59.69,43100.0,40.2568,40.3312,40.2568,40.3312,43100.0
2010-01-06 13:05:00,59.67,59.69,59.65,59.67,30100.0,40.3176,40.3312,40.3041,40.3176,30100.0
2010-01-06 13:10:00,59.68,59.7,59.65,59.7,29900.0,40.3244,40.3379,40.3041,40.3379,29900.0
2010-01-06 13:15:00,59.69,59.75,59.68,59.69,38300.0,40.3312,40.3717,40.3244,40.3312,38300.0
2010-01-06 13:20:00,59.7,59.72,59.68,59.7,21600.0,40.3379,40.3514,40.3244,40.3379,21600.0
2010-01-06 13:25:00,59.69,59.69,59.66,59.66,13400.0,40.3312,40.3312,40.3109,40.3109,13400.0
2010-01-06 13:30:00,59.66,59.74,59.64,59.72,82500.0,40.3109,40.3649,40.2974,40.3514,82500.0
2010-01-06 13:35:00,59.72,59.73,59.66,59.71,28800.0,40.3514,40.3582,40.3109,40.3447,28800.0
2010-01-06 13:40:00,59.7,59.78,59.69,59.75,31700.0,40.3379,40.392,40.3312,40.3717,31700.0
2010-01-06 13:45:00,59.75,59.77,59.72,59.76,66600.0,40.3717,40.3852,40.3514,40.3785,66600.0
2010-01-06 13:50:00,59.76,59.76,59.63,59.67,22400.0,40.3785,40.3785,40.2906,40.3176,22400.0
2010-01-06 13:55:00,59.67,59.69,59.61,59.68,24500.0,40.3176,40.3312,40.2771,40.3244,24500.0
2010-01-06 14:00:00,59.69,59.76,59.67,59.68,27700.0,40.3312,40.3785,40.3176,40.3244,27700.0
2010-01-06 14:05:00,59.7,59.73,59.66,59.68,46300.0,40.3379,40.3582,40.3109,40.3244,46300.0
2010-01-06 14:10:00,59.68,59.71,59.64,59.65,38100.0,40.3244,40.3447,40.2974,40.3041,38100.0
2010-01-06 14:15:00,59.64,59.69,59.63,59.64,32700.0,40.2974,40.3312,40.2906,40.2974,32700.0
2010-01-06 14:20:00,59.64,59.69,59.61,59.67,27300.0,40.2974,40.3312,40.2771,40.3176,27300.0
2010-01-06 14:25:00,59.68,59.7,59.58,59.63,35200.0,40.3244,40.3379,40.2568,40.2906,35200.0
2010-01-06 14:30:00,59.64,59.71,59.63,59.65,33200.0,40.2974,40.3447,40.2906,40.3041,33200.0
2010-01-06 14:35:00,59.65,59.75,59.65,59.65,56700.0,40.3041,40.3717,40.3041,40.3041,56700.0
2010-01-06 14:40:00,59.66,59.69,59.63,59.63,30100.0,40.3109,40.3312,40.2906,40.2906,30100.0
2010-01-06 14:45:00,59.64,59.68,59.6,59.63,24700.0,40.2974,40.3244,40.2703,40.2906,24700.0
2010-01-06 14:50:00,59.62,59.65,59.6,59.64,30000.0,40.2839,40.3041,40.2703,40.2974,30000.0
2010-01-06 14:55:00,59.64,59.67,59.63,59.63,31200.0,40.2974,40.3176,40.2906,40.2906,31200.0
2010-01-06 15:00:00,59.64,59.66,59.58,59.62,46700.0,40.2974,40.3109,40.2568,40.2839,46700.0
2010-01-06 15:05:00,59.63,59.83,59.52,59.54,56000.0,40.2906,40.4257,40.2163,40.2298,56000.0
2010-01-06 15:10:00,59.55,59.57,59.5,59.54,76100.0,40.2366,40.2501,40.2028,40.2298,76100.0
2010-01-06 15:15:00,59.54,59.59,59.5,59.5,42700.0,40.2298,40.2636,40.2028,40.2028,42700.0
2010-01-06 15:20:00,59.5,59.51,59.39,59.4,101000.0,40.2028,40.2095,40.1285,40.1352,101000.0
2010-01-06 15:25:00,59.41,59.54,59.4,59.48,110200.0,40.142,40.2298,40.1352,40.1893,110200.0
2010-01-06 15:30:00,59.47,59.51,59.42,59.44,56600.0,40.1825,40.2095,40.1487,40.1622,56600.0
2010-01-06 15:35:00,59.45,59.51,59.44,59.48,52300.0,40.169,40.2095,40.1622,40.1893,52300.0
2010-01-06 15:40:00,59.48,59.53,59.44,59.44,78800.0,40.1893,40.223,40.1622,40.1622,78800.0
2010-01-06 15:45:00,59.46,59.46,59.29,59.31,128500.0,40.1757,40.1757,40.0609,40.0744,128500.0
2010-01-06 15:50:00,59.32,59.4,59.29,59.4,101500.0,40.0812,40.1352,40.0609,40.1352,101500.0
2010-01-06 15:55:00,59.4,59.43,59.34,59.41,183300.0,40.1352,40.1555,40.0947,40.142,183300.0
2010-01-07 09:30:00,59.3,59.43,59.1,59.4,89600.0,40.0676,40.1555,39.9325,40.1352,89600.0
2010-01-07 09:35:00,59.43,59.48,59.28,59.41,51300.0,40.1555,40.1893,40.0541,40.142,51300.0
2010-01-07 09:40:00,59.43,59.66,59.43,59.6,70900.0,40.1555,40.3109,40.1555,40.2703,70900.0
2010-01-07 09:45:00,59.6,59.65,59.4,59.43,98600.0,40.2703,40.3041,40.1352,40.1555,98600.0
2010-01-07 09:50:00,59.4,59.42,59.02,59.05,133600.0,40.1352,40.1487,39.8784,39.8987,133600.0
2010-01-07 09:55:00,59.03,59.07,58.66,58.68,177000.0,39.8852,39.9122,39.6352,39.6487,177000.0
2010-01-07 10:00:00,58.7,58.84,58.65,58.79,122900.0,39.6622,39.7568,39.6284,39.723,122900.0
2010-01-07 10:05:00,58.79,58.86,58.74,58.86,90800.0,39.723,39.7703,39.6893,39.7703,90800.0
2010-01-07 10:10:00,58.86,58.99,58.82,58.98,107700.0,39.7703,39.8582,39.7433,39.8514,107700.0
2010-01-07 10:15:00,58.99,59.04,58.9,58.91,168200.0,39.8582,39.892,39.7974,39.8041,168200.0
2010-01-07 10:20:00,58.91,59.02,58.91,59.01,86700.0,39.8041,39.8784,39.8041,39.8717,86700.0
2010-01-07 10:25:00,59.02,59.03,58.96,59.02,59600.0,39.8784,39.8852,39.8379,39.8784,59600.0
2010-01-07 10:30:00,59.02,59.11,59.0,59.02,87700.0,39.8784,39.9393,39.8649,39.8784,87700.0
2010-01-07 10:35:00,59.02,59.14,58.97,59.1,262900.0,39.8784,39.9595,39.8447,39.9325,262900.0
2010-01-07 10:40:00,59.1,59.35,59.1,59.28,107100.0,39.9325,40.1014,39.9325,40.0541,107100.0
2010-01-07 10:45:00,59.29,59.49,59.28,59.43,89800.0,40.0609,40.196,40.0541,40.1555,89800.0
2010-01-07 10:50:00,59.45,59.49,59.4,59.47,119000.0,40.169,40.196,40.1352,40.1825,119000.0
2010-01-07 10:55:00,59.46,59.51,59.42,59.44,56300.0,40.1757,40.2095,40.1487,40.1622,56300.0
2010-01-07 11:00:00,59.43,59.47,59.4,59.44,46200.0,40.1555,40.1825,40.1352,40.1622,46200.0
2010-01-07 11:05:00,59.45,59.46,59.32,59.32,53700.0,40.169,40.1757,40.0812,40.0812,53700.0
2010-01-07 11:10:00,59.32,59.44,59.31,59.43,33600.0,40.0812,40.1622,40.0744,40.1555,33600.0
2010-01-07 11:15:00,59.43,59.44,59.37,59.41,36800.0,40.1555,40.1622,40.1149,40.142,36800.0
2010-01-07 11:20:00,59.41,59.44,59.33,59.34,29400.0,40.142,40.1622,40.0879,40.0947,29400.0
2010-01-07 11:25:00,59.34,59.35,59.28,59.29,35400.0,40.0947,40.1014,40.0541,40.0609,35400.0
2010-01-07 11:30:00,59.32,59.39,59.28,59.29,38300.0,40.0812,40.1285,40.0541,40.0609,38300.0
2010-01-07 11:35:00,59.29,59.38,59.25,59.26,40200.0,40.0609,40.1217,40.0339,40.0406,40200.0
2010-01-07 11:40:00,59.25,59.37,59.25,59.36,30300.0,40.0339,40.1149,40.0339,40.1082,30300.0
2010-01-07 11:45:00,59.37,59.37,59.3,59.32,26200.0,40.1149,40.1149,40.0676,40.0812,26200.0
2010-01-07 11:50:00,59.32,59.4,59.31,59.39,25700.0,40.0812,40.1352,40.0744,40.1285,25700.0
2010-01-07 11:55:00,59.39,59.49,59.39,59.49,37500.0,40.1285,40.196,40.1285,40.196,37500.0
2010-01-07 12:00:00,59.48,59.63,59.46,59.46,83200.0,40.1893,40.2906,40.1757,40.1757,83200.0
2010-01-07 12:05:00,59.47,59.55,59.47,59.53,25400.0,40.1825,40.2366,40.1825,40.223,25400.0
2010-01-07 12:10:00,59.53,59.56,59.5,59.53,17700.0,40.223,40.2433,40.2028,40.223,17700.0
2010-01-07 12:15:00,59.55,59.79,59.55,59.78,72600.0,40.2366,40.3987,40.2366,40.392,72600.0
2010-01-07 12:20:00,59.79,59.82,59.71,59.74,81600.0,40.3987,40.419,40.3447,40.3649,81600.0
2010-01-07 12:25:00,59.74,59.85,59.68,59.81,67300.0,40.3649,40.4393,40.3244,40.4122,67300.0
2010-01-07 12:30:00,59.82,59.9,59.81,59.88,62000.0,40.419,40.473,40.4122,40.4595,62000.0
2010-01-07 12:35:00,59.88,59.9,59.77,59.79,71200.0,40.4595,40.473,40.3852,40.3987,71200.0
2010-01-07 12:40:00,59.8,59.81,59.7,59.76,67000.0,40.4055,40.4122,40.3379,40.3785,67000.0
2010-01-07 12:45:00,59.77,59.77,59.67,59.69,28400.0,40.3852,40.3852,40.3176,40.3312,28400.0
2010-01-07 12:50:00,59.69,59.74,59.68,59.7,26500.0,40.3312,40.3649,40.3244,40.3379,26500.0
2010-01-07 12:55:00,59.7,59.72,59.66,59.69,29200.0,40.3379,40.3514,40.3109,40.3312,29200.0
2010-01-07 13:00:00,59.69,59.72,59.62,59.62,24100.0,40.3312,40.3514,40.2839,40.2839,24100.0
2010-01-07 13:05:00,59.62,59.62,59.51,59.51,20600.0,40.2839,40.2839,40.2095,40.2095,20600.0
2010-01-07 13:10:00,59.51,59.6,59.49,59.58,25800.0,40.2095,40.2703,40.196,40.2568,25800.0
2010-01-07 13:15:00,59.59,59.62,59.56,59.6,24500.0,40.2636,40.2839,40.2433,40.2703,24500.0
2010-01-07 13:20:00,59.6,59.61,59.46,59.48,36700.0,40.2703,40.2771,40.1757,40.1893,36700.0
2010-01-07 13:25:00,59.49,59.51,59.43,59.51,45500.0,40.196,40.2095,40.1555,40.2095,45500.0
2010-01-07 13:30:00,59.51,59.54,59.5,59.53,18100.0,40.2095,40.2298,40.2028,40.223,18100.0
2010-01-07 13:35:00,59.54,59.58,59.5,59.54,19400.0,40.2298,40.2568,40.2028,40.2298,19400.0
2010-01-07 13:40:00,59.52,59.6,59.5,59.6,21900.0,40.2163,40.2703,40.2028,40.2703,21900.0
2010-01-07 13:45:00,59.6,59.67,59.58,59.62,39800.0,40.2703,40.3176,40.2568,40.2839,39800.0
2010-01-07 13:50:00,59.61,59.65,59.55,59.61,32200.0,40.2771,40.3041,40.2366,40.2771,32200.0
2010-01-07 13:55:00,59.63,59.63,59.56,59.63,30200.0,40.2906,40.2906,40.2433,40.2906,30200.0
2010-01-07 14:00:00,59.64,59.71,59.62,59.64,64700.0,40.2974,40.3447,40.2839,40.2974,64700.0
2010-01-07 14:05:00,59.64,59.68,59.62,59.63,24000.0,40.2974,40.3244,40.2839,40.2906,24000.0
2010-01-07 14:10:00,59.64,59.66,59.56,59.59,52200.0,40.2974,40.3109,40.2433,40.2636,52200.0
2010-01-07 14:15:00,59.59,59.66,59.55,59.65,37600.0,40.2636,40.3109,40.2366,40.3041,37600.0
2010-01-07 14:20:00,59.66,59.71,59.63,59.65,38700.0,40.3109,40.3447,40.2906,40.3041,38700.0
2010-01-07 14:25:00,59.65,59.66,59.56,59.63,20900.0,40.3041,40.3109,40.2433,40.2906,20900.0
2010-01-07 14:30:00,59.63,59.74,59.61,59.72,29500.0,40.2906,40.3649,40.2771,40.3514,29500.0
2010-01-07 14:35:00,59.72,59.83,59.72,59.82,63500.0,40.3514,40.4257,40.3514,40.419,63500.0
2010-01-07 14:40:00,59.82,59.85,59.79,59.81,75300.0,40.419,40.4393,40.3987,40.4122,75300.0
2010-01-07 14:45:00,59.81,59.86,59.81,59.85,30200.0,40.4122,40.446,40.4122,40.4393,30200.0
2010-01-07 14:50:00,59.85,59.88,59.79,59.85,34500.0,40.4393,40.4595,40.3987,40.4393,34500.0
2010-01-07 14:55:00,59.85,59.86,59.79,59.79,66600.0,40.4393,40.446,40.3987,40.3987,66600.0
2010-01-07 15:00:00,59.79,59.79,59.5,59.52,129200.0,40.3987,40.3987,40.2028,40.2163,129200.0
2010-01-07 15:05:00,59.52,59.58,59.5,59.51,65200.0,40.2163,40.2568,40.2028,40.2095,65200.0
2010-01-07 15:10:00,59.51,59.57,59.5,59.52,90000.0,40.2095,40.2501,40.2028,40.2163,90000.0
2010-01-07 15:15:00,59.52,59.52,59.47,59.49,99800.0,40.2163,40.2163,40.1825,40.196,99800.0
2010-01-07 15:20:00,59.5,59.63,59.49,59.6,63000.0,40.2028,40.2906,40.196,40.2703,63000.0
2010-01-07 15:25:00,59.6,59.61,59.5,59.6,54700.0,40.2703,40.2771,40.2028,40.2703,54700.0
2010-01-07 15:30:00,59.6,59.7,59.6,59.7,52600.0,40.2703,40.3379,40.2703,40.3379,52600.0
2010-01-07 15:35:00,59.7,59.79,59.7,59.75,96400.0,40.3379,40.3987,40.3379,40.3717,96400.0
2010-01-07 15:40:00,59.75,59.77,59.67,59.71,101000.0,40.3717,40.3852,40.3176,40.3447,101000.0
2010-01-07 15:45:00,59.71,59.74,59.58,59.61,150500.0,40.3447,40.3649,40.2568,40.2771,150500.0
2010-01-07 15:50:00,59.61,59.65,59.55,59.57,146000.0,40.2771,40.3041,40.2366,40.2501,146000.0
2010-01-07 15:55:00,59.57,59.67,59.56,59.64,313300.0,40.2501,40.3176,40.2433,40.2974,313300.0
2010-01-08 09:30:00,59.25,59.56,59.25,59.55,158600.0,40.0339,40.2433,40.0339,40.2366,158600.0
2010-01-08 09:35:00,59.56,59.65,59.48,59.48,117700.0,40.2433,40.3041,40.1893,40.1893,117700.0
2010-01-08 09:40:00,59.49,59.5,59.31,59.39,76500.0,40.196,40.2028,40.0744,40.1285,76500.0
2010-01-08 09:45:00,59.37,59.62,59.34,59.57,43400.0,40.1149,40.2839,40.0947,40.2501,43400.0
2010-01-08 09:50:00,59.55,59.63,59.5,59.57,79100.0,40.2366,40.2906,40.2028,40.2501,79100.0
2010-01-08 09:55:00,59.56,59.69,59.5,59.64,72800.0,40.2433,40.3312,40.2028,40.2974,72800.0
2010-01-08 10:00:00,59.65,59.7,59.59,59.61,73300.0,40.3041,40.3379,40.2636,40.2771,73300.0
2010-01-08 10:05:00,59.62,59.7,59.54,59.59,96300.0,40.2839,40.3379,40.2298,40.2636,96300.0
2010-01-08 10:10:00,59.59,59.66,59.39,59.49,95500.0,40.2636,40.3109,40.1285,40.196,95500.0
2010-01-08 10:15:00,59.48,59.6,59.48,59.53,66600.0,40.1893,40.2703,40.1893,40.223,66600.0
2010-01-08 10:20:00,59.54,59.62,59.51,59.58,83300.0,40.2298,40.2839,40.2095,40.2568,83300.0
2010-01-08 10:25:00,59.57,59.63,59.52,59.58,136000.0,40.2501,40.2906,40.2163,40.2568,136000.0
2010-01-08 10:30:00,59.58,59.77,59.58,59.67,118000.0,40.2568,40.3852,40.2568,40.3176,118000.0
2010-01-08 10:35:00,59.69,59.72,59.65,59.66,37200.0,40.3312,40.3514,40.3041,40.3109,37200.0
2010-01-08 10:40:00,59.67,59.78,59.64,59.64,62700.0,40.3176,40.392,40.2974,40.2974,62700.0
2010-01-08 10:45:00,59.64,59.7,59.51,59.57,72700.0,40.2974,40.3379,40.2095,40.2501,72700.0
2010-01-08 10:50:00,59.57,59.68,59.56,59.67,32600.0,40.2501,40.3244,40.2433,40.3176,32600.0
2010-01-08 10:55:00,59.67,59.76,59.66,59.76,37100.0,40.3176,40.3785,40.3109,40.3785,37100.0
2010-01-08 11:00:00,59.76,59.78,59.71,59.75,38600.0,40.3785,40.392,40.3447,40.3717,38600.0
2010-01-08 11:05:00,59.75,59.94,59.72,59.91,106700.0,40.3717,40.5001,40.3514,40.4798,106700.0
2010-01-08 11:10:00,59.91,59.94,59.87,59.91,93600.0,40.4798,40.5001,40.4528,40.4798,93600.0
2010-01-08 11:15:00,59.91,60.0,59.9,59.97,178400.0,40.4798,40.5406,40.473,40.5203,178400.0
2010-01-08 11:20:00,59.97,59.99,59.93,59.95,58800.0,40.5203,40.5339,40.4933,40.5068,58800.0
2010-01-08 11:25:00,59.95,60.0,59.94,59.96,65000.0,40.5068,40.5406,40.5001,40.5136,65000.0
2010-01-08 11:30:00,59.97,59.99,59.93,59.96,70800.0,40.5203,40.5339,40.4933,40.5136,70800.0
2010-01-08 11:35:00,59.95,59.96,59.91,59.93,62300.0,40.5068,40.5136,40.4798,40.4933,62300.0
2010-01-08 11:40:00,59.94,59.98,59.9,59.96,70600.0,40.5001,40.5271,40.473,40.5136,70600.0
2010-01-08 11:45:00,59.97,59.99,59.95,59.96,43400.0,40.5203,40.5339,40.5068,40.5136,43400.0
2010-01-08 11:50:00,59.96,59.97,59.91,59.96,58400.0,40.5136,40.5203,40.4798,40.5136,58400.0
2010-01-08 11:55:00,59.95,59.96,59.91,59.92,28200.0,40.5068,40.5136,40.4798,40.4866,28200.0
2010-01-08 12:00:00,59.92,59.98,59.91,59.92,30500.0,40.4866,40.5271,40.4798,40.4866,30500.0
2010-01-08 12:05:00,59.93,59.94,59.87,59.9,50600.0,40.4933,40.5001,40.4528,40.473,50600.0
2010-01-08 12:10:00,59.9,59.94,59.88,59.91,29300.0,40.473,40.5001,40.4595,40.4798,29300.0
2010-01-08 12:15:00,59.93,59.94,59.86,59.92,49000.0,40.4933,40.5001,40.446,40.4866,49000.0
2010-01-08 12:20:00,59.92,59.95,59.9,59.93,20300.0,40.4866,40.5068,40.473,40.4933,20300.0
2010-01-08 12:25:00,59.94,59.98,59.94,59.97,27200.0,40.5001,40.5271,40.5001,40.5203,27200.0
2010-01-08 12:30:00,59.98,59.99,59.95,59.96,32900.0,40.5271,40.5339,40.5068,40.5136,32900.0
2010-01-08 12:35:00,59.96,59.98,59.93,59.97,29700.0,40.5136,40.5271,40.4933,40.5203,29700.0
2010-01-08 12:40:00,59.97,60.0,59.96,60.0,83600.0,40.5203,40.5406,40.5136,40.5406,83600.0
2010-01-08 12:45:00,59.99,60.0,59.95,59.97,74800.0,40.5339,40.5406,40.5068,40.5203,74800.0
2010-01-08 12:50:00,59.97,59.99,59.95,59.99,28700.0,40.5203,40.5339,40.5068,40.5339,28700.0
2010-01-08 12:55:00,59.98,59.99,59.95,59.96,48800.0,40.5271,40.5339,40.5068,40.5136,48800.0
2010-01-08 13:00:00,59.96,60.08,59.92,59.94,368700.0,40.5136,40.5947,40.4866,40.5001,368700.0
2010-01-08 13:05:00,59.94,60.06,59.94,59.98,104800.0,40.5001,40.5812,40.5001,40.5271,104800.0
2010-01-08 13:10:00,59.97,60.0,59.93,59.98,64000.0,40.5203,40.5406,40.4933,40.5271,64000.0
2010-01-08 13:15:00,59.97,60.03,59.85,59.9,92400.0,40.5203,40.5609,40.4393,40.473,92400.0
2010-01-08 13:20:00,59.91,59.96,59.89,59.95,19000.0,40.4798,40.5136,40.4663,40.5068,19000.0
2010-01-08 13:25:00,59.95,59.95,59.83,59.89,45900.0,40.5068,40.5068,40.4257,40.4663,45900.0
2010-01-08 13:30:00,59.88,60.01,59.87,59.98,74000.0,40.4595,40.5474,40.4528,40.5271,74000.0
2010-01-08 13:35:00,59.98,60.01,59.94,59.97,52100.0,40.5271,40.5474,40.5001,40.5203,52100.0
2010-01-08 13:40:00,59.97,59.99,59.87,59.87,45600.0,40.5203,40.5339,40.4528,40.4528,45600.0
2010-01-08 13:45:00,59.88,59.96,59.87,59.94,22500.0,40.4595,40.5136,40.4528,40.5001,22500.0
2010-01-08 13:50:00,59.94,59.94,59.83,59.86,57500.0,40.5001,40.5001,40.4257,40.446,57500.0
2010-01-08 13:55:00,59.87,59.88,59.8,59.81,29000.0,40.4528,40.4595,40.4055,40.4122,29000.0
2010-01-08 14:00:00,59.81,59.85,59.77,59.82,52600.0,40.4122,40.4393,40.3852,40.419,52600.0
2010-01-08 14:05:00,59.81,59.82,59.73,59.77,52300.0,40.4122,40.419,40.3582,40.3852,52300.0
2010-01-08 14:10:00,59.78,59.82,59.77,59.82,34300.0,40.392,40.419,40.3852,40.419,34300.0
2010-01-08 14:15:00,59.8,59.82,59.76,59.78,47500.0,40.4055,40.419,40.3785,40.392,47500.0
2010-01-08 14:20:00,59.77,59.82,59.77,59.79,27400.0,40.3852,40.419,40.3852,40.3987,27400.0
2010-01-08 14:25:00,59.79,59.8,59.72,59.72,102300.0,40.3987,40.4055,40.3514,40.3514,102300.0
2010-01-08 14:30:00,59.72,59.77,59.68,59.76,60000.0,40.3514,40.3852,40.3244,40.3785,60000.0
2010-01-08 14:35:00,59.77,59.78,59.73,59.76,28600.0,40.3852,40.392,40.3582,40.3785,28600.0
2010-01-08 14:40:00,59.76,59.78,59.7,59.72,32000.0,40.3785,40.392,40.3379,40.3514,32000.0
2010-01-08 14:45:00,59.72,59.75,59.66,59.69,52600.0,40.3514,40.3717,40.3109,40.3312,52600.0
2010-01-08 14:50:00,59.68,59.73,59.68,59.72,52700.0,40.3244,40.3582,40.3244,40.3514,52700.0
2010-01-08 14:55:00,59.72,59.8,59.72,59.79,34100.0,40.3514,40.4055,40.3514,40.3987,34100.0
2010-01-08 15:00:00,59.79,59.84,59.75,59.75,84700.0,40.3987,40.4325,40.3717,40.3717,84700.0
2010-01-08 15:05:00,59.75,59.8,59.74,59.79,28500.0,40.3717,40.4055,40.3649,40.3987,28500.0
2010-01-08 15:10:00,59.79,59.88,59.79,59.88,30200.0,40.3987,40.4595,40.3987,40.4595,30200.0
2010-01-08 15:15:00,59.87,59.89,59.85,59.86,30400.0,40.4528,40.4663,40.4393,40.446,30400.0
2010-01-08 15:20:00,59.87,59.91,59.86,59.9,60200.0,40.4528,40.4798,40.446,40.473,60200.0
2010-01-08 15:25:00,59.9,60.03,59.9,60.01,106400.0,40.473,40.5609,40.473,40.5474,106400.0
2010-01-08 15:30:00,60.02,60.03,59.95,59.96,86100.0,40.5541,40.5609,40.5068,40.5136,86100.0
2010-01-08 15:35:00,59.96,60.09,59.94,60.09,124400.0,40.5136,40.6014,40.5001,40.6014,124400.0
2010-01-08 15:40:00,60.08,60.15,60.08,60.15,184900.0,40.5947,40.642,40.5947,40.642,184900.0
2010-01-08 15:45:00,60.15,60.24,60.14,60.24,227400.0,40.642,40.7028,40.6352,40.7028,227400.0
2010-01-08 15:50:00,60.24,60.37,60.23,60.31,358400.0,40.7028,40.7906,40.696,40.7501,358400.0
2010-01-08 15:55:00,60.31,60.37,60.26,60.33,596400.0,40.7501,40.7906,40.7163,40.7636,596400.0
2010-01-11 09:30:00,60.94,61.5,60.85,61.46,521700.0,41.1757,41.5541,41.1149,41.5271,521700.0
2010-01-11 09:35:00,61.42,61.68,61.36,61.63,467400.0,41.5001,41.6758,41.4595,41.642,467400.0
2010-01-11 09:40:00,61.61,61.68,61.31,61.55,379700.0,41.6285,41.6758,41.4258,41.5879,379700.0
2010-01-11 09:45:00,61.54,61.93,61.39,61.92,327700.0,41.5812,41.8447,41.4798,41.8379,327700.0
2010-01-11 09:50:00,61.91,62.09,61.77,62.07,712900.0,41.8312,41.9528,41.7366,41.9393,712900.0
2010-01-11 09:55:00,62.08,62.1,61.81,61.87,463400.0,41.946,41.9595,41.7636,41.8041,463400.0
2010-01-11 10:00:00,61.89,61.96,61.69,61.88,477700.0,41.8176,41.8649,41.6825,41.8109,477700.0
2010-01-11 10:05:00,61.87,62.02,61.6,61.67,328800.0,41.8041,41.9055,41.6217,41.669,328800.0
2010-01-11 10:10:00,61.67,61.9,61.41,61.76,433700.0,41.669,41.8244,41.4933,41.7298,433700.0
2010-01-11 10:15:00,61.76,61.82,61.56,61.8,250700.0,41.7298,41.7703,41.5947,41.7568,250700.0
2010-01-11 10:20:00,61.79,61.99,61.7,61.9,264800.0,41.7501,41.8852,41.6893,41.8244,264800.0
2010-01-11 10:25:00,61.9,61.95,61.81,61.94,222100.0,41.8244,41.8582,41.7636,41.8514,222100.0
2010-01-11 10:30:00,61.95,62.25,61.92,61.92,418400.0,41.8582,42.0609,41.8379,41.8379,418400.0
2010-01-11 10:35:00,61.92,62.07,61.9,61.96,304900.0,41.8379,41.9393,41.8244,41.8649,304900.0
2010-01-11 10:40:00,61.97,61.98,61.77,61.86,283800.0,41.8717,41.8785,41.7366,41.7974,283800.0
2010-01-11 10:45:00,61.86,61.86,61.69,61.84,178900.0,41.7974,41.7974,41.6825,41.7839,178900.0
2010-01-11 10:50:00,61.85,62.19,61.85,62.09,284200.0,41.7906,42.0203,41.7906,41.9528,284200.0
2010-01-11 10:55:00,62.09,62.35,62.09,62.27,304700.0,41.9528,42.1285,41.9528,42.0744,304700.0
2010-01-11 11:00:00,62.28,62.28,62.1,62.13,155600.0,42.0812,42.0812,41.9595,41.9798,155600.0
2010-01-11 11:05:00,62.12,62.13,61.89,61.99,185200.0,41.973,41.9798,41.8176,41.8852,185200.0
2010-01-11 11:10:00,62.0,62.01,61.85,61.9,170700.0,41.892,41.8987,41.7906,41.8244,170700.0
2010-01-11 11:15:00,61.9,61.9,61.72,61.77,208000.0,41.8244,41.8244,41.7028,41.7366,208000.0
2010-01-11 11:20:00,61.78,61.96,61.78,61.92,116700.0,41.7433,41.8649,41.7433,41.8379,116700.0
2010-01-11 11:25:00,61.91,61.94,61.8,61.85,85800.0,41.8312,41.8514,41.7568,41.7906,85800.0
2010-01-11 11:30:00,61.85,62.17,61.85,62.12,225100.0,41.7906,42.0068,41.7906,41.973,225100.0
2010-01-11 11:35:00,62.12,62.33,62.12,62.32,187900.0,41.973,42.1149,41.973,42.1082,187900.0
2010-01-11 11:40:00,62.32,62.33,62.23,62.29,143200.0,42.1082,42.1149,42.0474,42.0879,143200.0
2010-01-11 11:45:00,62.31,62.33,62.26,62.31,93300.0,42.1014,42.1149,42.0676,42.1014,93300.0
2010-01-11 11:50:00,62.32,62.59,62.31,62.47,273000.0,42.1082,42.2906,42.1014,42.2095,273000.0
2010-01-11 11:55:00,62.47,62.62,62.4,62.6,165200.0,42.2095,42.3109,42.1622,42.2974,165200.0
2010-01-11 12:00:00,62.6,62.64,62.49,62.59,169100.0,42.2974,42.3244,42.223,42.2906,169100.0
2010-01-11 12:05:00,62.59,62.64,62.58,62.6,68000.0,42.2906,42.3244,42.2839,42.2974,68000.0
2010-01-11 12:10:00,62.6,62.73,62.6,62.65,142400.0,42.2974,42.3852,42.2974,42.3312,142400.0
2010-01-11 12:15:00,62.65,62.74,62.56,62.68,164700.0,42.3312,42.392,42.2703,42.3514,164700.0
2010-01-11 12:20:00,62.66,62.69,62.62,62.65,135700.0,42.3379,42.3582,42.3109,42.3312,135700.0
2010-01-11 12:25:00,62.66,62.89,62.65,62.88,274400.0,42.3379,42.4933,42.3312,42.4866,274400.0
2010-01-11 12:30:00,62.89,63.19,62.89,63.17,660000.0,42.4933,42.696,42.4933,42.6825,660000.0
2010-01-11 12:35:00,63.16,63.18,63.05,63.13,205000.0,42.6758,42.6893,42.6014,42.6555,205000.0
2010-01-11 12:40:00,63.13,63.17,63.11,63.16,144000.0,42.6555,42.6825,42.642,42.6758,144000.0
2010-01-11 12:45:00,63.17,63.25,63.06,63.08,351700.0,42.6825,42.7366,42.6082,42.6217,351700.0
2010-01-11 12:50:00,63.1,63.55,63.08,63.53,577400.0,42.6352,42.9393,42.6217,42.9258,577400.0
2010-01-11 12:55:00,63.54,63.78,63.5,63.76,488200.0,42.9325,43.0947,42.9055,43.0812,488200.0
2010-01-11 13:00:00,63.76,63.91,63.62,63.69,535200.0,43.0812,43.1825,42.9866,43.0339,535200.0
2010-01-11 13:05:00,63.68,63.88,63.63,63.88,197100.0,43.0271,43.1622,42.9933,43.1622,197100.0
2010-01-11 13:10:00,63.86,63.95,63.69,63.75,360700.0,43.1487,43.2095,43.0339,43.0744,360700.0
2010-01-11 13:15:00,63.76,64.04,63.74,64.03,346300.0,43.0812,43.2703,43.0676,43.2636,346300.0
2010-01-11 13:20:00,64.03,64.09,63.81,63.85,248600.0,43.2636,43.3041,43.1149,43.142,248600.0
2010-01-11 13:25:00,63.86,63.89,63.7,63.74,178000.0,43.1487,43.169,43.0406,43.0676,178000.0
2010-01-11 13:30:00,63.74,63.88,63.73,63.78,132400.0,43.0676,43.1622,43.0609,43.0947,132400.0
2010-01-11 13:35:00,63.78,63.78,63.54,63.58,257800.0,43.0947,43.0947,42.9325,42.9595,257800.0
2010-01-11 13:40:00,63.59,63.74,63.55,63.72,144900.0,42.9663,43.0676,42.9393,43.0541,144900.0
2010-01-11 13:45:00,63.72,63.87,63.68,63.8,186400.0,43.0541,43.1555,43.0271,43.1082,186400.0
2010-01-11 13:50:00,63.8,63.9,63.77,63.89,368000.0,43.1082,43.1758,43.0879,43.169,368000.0
2010-01-11 13:55:00,63.9,64.2,63.88,64.04,399300.0,43.1758,43.3785,43.1622,43.2703,399300.0
2010-01-11 14:00:00,64.05,64.07,63.97,63.99,172400.0,43.2771,43.2906,43.2231,43.2366,172400.0
2010-01-11 14:05:00,63.99,64.01,63.77,63.92,232200.0,43.2366,43.2501,43.0879,43.1893,232200.0
2010-01-11 14:10:00,63.93,64.0,63.86,63.93,190400.0,43.196,43.2433,43.1487,43.196,190400.0
2010-01-11 14:15:00,63.94,63.99,63.91,63.95,136800.0,43.2028,43.2366,43.1825,43.2095,136800.0
2010-01-11 14:20:00,63.95,64.04,63.94,63.94,185100.0,43.2095,43.2703,43.2028,43.2028,185100.0
2010-01-11 14:25:00,63.95,63.98,63.81,63.87,170000.0,43.2095,43.2298,43.1149,43.1555,170000.0
2010-01-11 14:30:00,63.86,63.88,63.79,63.83,125300.0,43.1487,43.1622,43.1014,43.1285,125300.0
2010-01-11 14:35:00,63.83,63.83,63.74,63.8,125500.0,43.1285,43.1285,43.0676,43.1082,125500.0
2010-01-11 14:40:00,63.8,63.87,63.8,63.81,101600.0,43.1082,43.1555,43.1082,43.1149,101600.0
2010-01-11 14:45:00,63.8,63.87,63.78,63.87,94200.0,43.1082,43.1555,43.0947,43.1555,94200.0
2010-01-11 14:50:00,63.87,63.99,63.85,63.95,149200.0,43.1555,43.2366,43.142,43.2095,149200.0
2010-01-11 14:55:00,63.96,64.0,63.92,63.92,156800.0,43.2163,43.2433,43.1893,43.1893,156800.0
2010-01-11 15:00:00,63.92,64.0,63.86,64.0,179700.0,43.1893,43.2433,43.1487,43.2433,179700.0
2010-01-11 15:05:00,64.0,64.05,63.96,63.99,208100.0,43.2433,43.2771,43.2163,43.2366,208100.0
2010-01-11 15:10:00,63.99,64.07,63.98,64.05,188000.0,43.2366,43.2906,43.2298,43.2771,188000.0
2010-01-11 15:15:00,64.05,64.19,64.05,64.18,264600.0,43.2771,43.3717,43.2771,43.3649,264600.0
2010-01-11 15:20:00,64.18,64.18,63.95,63.99,267800.0,43.3649,43.3649,43.2095,43.2366,267800.0
2010-01-11 15:25:00,63.99,64.14,63.97,64.12,215400.0,43.2366,43.3379,43.2231,43.3244,215400.0
2010-01-11 15:30:00,64.12,64.19,64.11,64.19,231900.0,43.3244,43.3717,43.3176,43.3717,231900.0
2010-01-11 15:35:00,64.19,64.42,64.17,64.33,554200.0,43.3717,43.5271,43.3582,43.4663,554200.0
2010-01-11 15:40:00,64.34,64.38,64.21,64.25,361600.0,43.4731,43.5001,43.3852,43.4122,361600.0
2010-01-11 15:45:00,64.25,64.27,64.09,64.19,431900.0,43.4122,43.4258,43.3041,43.3717,431900.0
2010-01-11 15:50:00,64.19,64.21,64.11,64.15,482100.0,43.3717,43.3852,43.3176,43.3447,482100.0
2010-01-11 15:55:00,64.16,64.19,64.06,64.13,851600.0,43.3514,43.3717,43.2839,43.3312,851600.0
2010-01-12 09:30:00,63.01,63.16,62.55,62.68,827100.0,42.5744,42.6758,42.2636,42.3514,827100.0
2010-01-12 09:35:00,62.68,63.1,62.59,62.88,460600.0,42.3514,42.6352,42.2906,42.4866,460600.0
2010-01-12 09:40:00,62.88,62.88,62.27,62.35,504900.0,42.4866,42.4866,42.0744,42.1285,504900.0
2010-01-12 09:45:00,62.36,62.55,62.15,62.4,494200.0,42.1352,42.2636,41.9933,42.1622,494200.0
2010-01-12 09:50:00,62.4,62.56,62.37,62.52,309700.0,42.1622,42.2703,42.142,42.2433,309700.0
2010-01-12 09:55:00,62.52,62.7,62.42,62.67,320200.0,42.2433,42.3649,42.1758,42.3447,320200.0
2010-01-12 10:00:00,62.67,62.9,62.66,62.78,256000.0,42.3447,42.5001,42.3379,42.419,256000.0
2010-01-12 10:05:00,62.78,63.05,62.75,62.78,342600.0,42.419,42.6014,42.3987,42.419,342600.0
2010-01-12 10:10:00,62.78,63.02,62.78,62.81,129900.0,42.419,42.5812,42.419,42.4393,129900.0
2010-01-12 10:15:00,62.81,62.86,62.67,62.8,134800.0,42.4393,42.473,42.3447,42.4325,134800.0
2010-01-12 10:20:00,62.81,62.84,62.7,62.72,101500.0,42.4393,42.4595,42.3649,42.3785,101500.0
2010-01-12 10:25:00,62.73,62.77,62.56,62.62,210800.0,42.3852,42.4122,42.2703,42.3109,210800.0
2010-01-12 10:30:00,62.62,62.62,62.42,62.45,274700.0,42.3109,42.3109,42.1758,42.196,274700.0
2010-01-12 10:35:00,62.46,62.59,62.35,62.51,126600.0,42.2028,42.2906,42.1285,42.2366,126600.0
2010-01-12 10:40:00,62.51,62.59,62.49,62.57,68400.0,42.2366,42.2906,42.223,42.2771,68400.0
2010-01-12 10:45:00,62.58,62.66,62.5,62.53,119300.0,42.2839,42.3379,42.2298,42.2501,119300.0
2010-01-12 10:50:00,62.52,62.72,62.52,62.65,121200.0,42.2433,42.3785,42.2433,42.3312,121200.0
2010-01-12 10:55:00,62.65,62.65,62.46,62.46,99500.0,42.3312,42.3312,42.2028,42.2028,99500.0
2010-01-12 11:00:00,62.46,62.47,62.28,62.29,159800.0,42.2028,42.2095,42.0812,42.0879,159800.0
2010-01-12 11:05:00,62.28,62.39,62.28,62.34,82700.0,42.0812,42.1555,42.0812,42.1217,82700.0
2010-01-12 11:10:00,62.34,62.35,61.89,62.0,295400.0,42.1217,42.1285,41.8176,41.892,295400.0
2010-01-12 11:15:00,61.99,62.04,61.9,61.99,137100.0,41.8852,41.919,41.8244,41.8852,137100.0
2010-01-12 11:20:00,61.99,62.12,61.98,62.05,96500.0,41.8852,41.973,41.8785,41.9258,96500.0
2010-01-12 11:25:00,62.05,62.25,62.04,62.23,148900.0,41.9258,42.0609,41.919,42.0474,148900.0
2010-01-12 11:30:00,62.23,62.28,62.13,62.16,161000.0,42.0474,42.0812,41.9798,42.0001,161000.0
2010-01-12 11:35:00,62.16,62.17,61.96,61.99,149100.0,42.0001,42.0068,41.8649,41.8852,149100.0
2010-01-12 11:40:00,61.99,62.02,61.95,61.99,161500.0,41.8852,41.9055,41.8582,41.8852,161500.0
2010-01-12 11:45:00,61.99,61.99,61.8,61.81,171000.0,41.8852,41.8852,41.7568,41.7636,171000.0
2010-01-12 11:50:00,61.82,61.83,61.7,61.81,145600.0,41.7703,41.7771,41.6893,41.7636,145600.0
2010-01-12 11:55:00,61.81,61.97,61.81,61.96,156000.0,41.7636,41.8717,41.7636,41.8649,156000.0
2010-01-12 12:00:00,61.96,62.0,61.76,61.79,111100.0,41.8649,41.892,41.7298,41.7501,111100.0
2010-01-12 12:05:00,61.78,61.96,61.78,61.95,84300.0,41.7433,41.8649,41.7433,41.8582,84300.0
2010-01-12 12:10:00,61.95,61.96,61.81,61.91,107800.0,41.8582,41.8649,41.7636,41.8312,107800.0
2010-01-12 12:15:00,61.9,61.9,61.76,61.76,65200.0,41.8244,41.8244,41.7298,41.7298,65200.0
2010-01-12 12:20:00,61.77,61.78,61.4,61.41,186900.0,41.7366,41.7433,41.4866,41.4933,186900.0
2010-01-12 12:25:00,61.4,61.47,61.34,61.43,181100.0,41.4866,41.5339,41.446,41.5068,181100.0
2010-01-12 12:30:00,61.43,61.43,61.18,61.22,205100.0,41.5068,41.5068,41.3379,41.3649,205100.0
2010-01-12 12:35:00,61.23,61.4,61.22,61.36,147500.0,41.3717,41.4866,41.3649,41.4595,147500.0
2010-01-12 12:40:00,61.37,61.44,61.34,61.42,113800.0,41.4663,41.5136,41.446,41.5001,113800.0
2010-01-12 12:45:00,61.42,61.54,61.41,61.49,72600.0,41.5001,41.5812,41.4933,41.5474,72600.0
2010-01-12 12:50:00,61.48,61.49,61.2,61.32,132700.0,41.5406,41.5474,41.3514,41.4325,132700.0
2010-01-12 12:55:00,61.32,61.36,61.21,61.29,53700.0,41.4325,41.4595,41.3582,41.4122,53700.0
2010-01-12 13:00:00,61.29,61.36,61.21,61.35,92300.0,41.4122,41.4595,41.3582,41.4528,92300.0
2010-01-12 13:05:00,61.33,61.37,61.21,61.29,86700.0,41.4393,41.4663,41.3582,41.4122,86700.0
2010-01-12 13:10:00,61.29,61.55,61.21,61.3,93500.0,41.4122,41.5879,41.3582,41.419,93500.0
2010-01-12 13:15:00,61.28,61.31,61.22,61.31,79100.0,41.4055,41.4258,41.3649,41.4258,79100.0
2010-01-12 13:20:00,61.31,61.52,61.26,61.52,136500.0,41.4258,41.5676,41.392,41.5676,136500.0
2010-01-12 13:25:00,61.52,61.58,61.46,61.58,97900.0,41.5676,41.6082,41.5271,41.6082,97900.0
2010-01-12 13:30:00,61.58,61.83,61.58,61.73,199800.0,41.6082,41.7771,41.6082,41.7095,199800.0
2010-01-12 13:35:00,61.75,61.93,61.74,61.88,119000.0,41.723,41.8447,41.7163,41.8109,119000.0
2010-01-12 13:40:00,61.89,61.99,61.87,61.87,103500.0,41.8176,41.8852,41.8041,41.8041,103500.0
2010-01-12 13:45:00,61.87,61.94,61.79,61.8,86700.0,41.8041,41.8514,41.7501,41.7568,86700.0
2010-01-12 13:50:00,61.79,61.9,61.79,61.89,54400.0,41.7501,41.8244,41.7501,41.8176,54400.0
2010-01-12 13:55:00,61.9,61.94,61.75,61.94,77800.0,41.8244,41.8514,41.723,41.8514,77800.0
2010-01-12 14:00:00,61.94,61.95,61.83,61.92,100200.0,41.8514,41.8582,41.7771,41.8379,100200.0
2010-01-12 14:05:00,61.92,62.04,61.91,62.04,52600.0,41.8379,41.919,41.8312,41.919,52600.0
2010-01-12 14:10:00,62.03,62.23,62.0,62.18,166300.0,41.9122,42.0474,41.892,42.0136,166300.0
2010-01-12 14:15:00,62.18,62.21,62.06,62.1,105000.0,42.0136,42.0339,41.9325,41.9595,105000.0
2010-01-12 14:20:00,62.11,62.22,62.1,62.22,78800.0,41.9663,42.0406,41.9595,42.0406,78800.0
2010-01-12 14:25:00,62.22,62.31,62.15,62.31,75800.0,42.0406,42.1014,41.9933,42.1014,75800.0
2010-01-12 14:30:00,62.31,62.49,62.3,62.49,155300.0,42.1014,42.223,42.0947,42.223,155300.0
2010-01-12 14:35:00,62.49,62.49,62.42,62.42,166000.0,42.223,42.223,42.1758,42.1758,166000.0
2010-01-12 14:40:00,62.41,62.42,62.28,62.38,114600.0,42.169,42.1758,42.0812,42.1487,114600.0
2010-01-12 14:45:00,62.37,62.47,62.34,62.47,97300.0,42.142,42.2095,42.1217,42.2095,97300.0
2010-01-12 14:50:00,62.47,62.55,62.44,62.47,265600.0,42.2095,42.2636,42.1893,42.2095,265600.0
2010-01-12 14:55:00,62.47,62.48,62.42,62.45,119000.0,42.2095,42.2163,42.1758,42.196,119000.0
2010-01-12 15:00:00,62.44,62.45,62.18,62.18,132200.0,42.1893,42.196,42.0136,42.0136,132200.0
2010-01-12 15:05:00,62.19,62.24,62.15,62.22,116200.0,42.0203,42.0541,41.9933,42.0406,116200.0
2010-01-12 15:10:00,62.2,62.21,62.09,62.11,108800.0,42.0271,42.0339,41.9528,41.9663,108800.0
2010-01-12 15:15:00,62.12,62.16,62.07,62.15,93700.0,41.973,42.0001,41.9393,41.9933,93700.0
2010-01-12 15:20:00,62.15,62.31,62.15,62.22,114100.0,41.9933,42.1014,41.9933,42.0406,114100.0
2010-01-12 15:25:00,62.22,62.4,62.21,62.35,108500.0,42.0406,42.1622,42.0339,42.1285,108500.0
2010-01-12 15:30:00,62.34,62.35,62.21,62.21,107900.0,42.1217,42.1285,42.0339,42.0339,107900.0
2010-01-12 15:35:00,62.21,62.25,62.02,62.02,137300.0,42.0339,42.0609,41.9055,41.9055,137300.0
2010-01-12 15:40:00,62.02,62.13,62.0,62.13,167100.0,41.9055,41.9798,41.892,41.9798,167100.0
2010-01-12 15:45:00,62.13,62.31,62.13,62.3,201600.0,41.9798,42.1014,41.9798,42.0947,201600.0
2010-01-12 15:50:00,62.31,62.35,62.24,62.24,251600.0,42.1014,42.1285,42.0541,42.0541,251600.0
2010-01-12 15:55:00,62.24,62.29,62.22,62.26,410000.0,42.0541,42.0879,42.0406,42.0676,410000.0
2010-01-13 09:30:00,62.13,62.78,62.1,62.77,253900.0,41.9798,42.419,41.9595,42.4122,253900.0
2010-01-13 09:35:00,62.78,62.78,62.33,62.4,347000.0,42.419,42.419,42.1149,42.1622,347000.0
2010-01-13 09:40:00,62.41,62.63,62.27,62.59,187400.0,42.169,42.3176,42.0744,42.2906,187400.0
2010-01-13 09:45:00,62.59,62.68,62.3,62.33,200800.0,42.2906,42.3514,42.0947,42.1149,200800.0
2010-01-13 09:50:00,62.33,62.56,62.26,62.42,107400.0,42.1149,42.2703,42.0676,42.1758,107400.0
2010-01-13 09:55:00,62.42,62.46,61.93,61.93,285700.0,42.1758,42.2028,41.8447,41.8447,285700.0
2010-01-13 10:00:00,61.93,61.93,61.66,61.81,249200.0,41.8447,41.8447,41.6622,41.7636,249200.0
2010-01-13 10:05:00,61.81,61.81,61.56,61.6,223900.0,41.7636,41.7636,41.5947,41.6217,223900.0
2010-01-13 10:10:00,61.6,61.65,61.41,61.56,157200.0,41.6217,41.6555,41.4933,41.5947,157200.0
2010-01-13 10:15:00,61.56,61.67,61.45,61.65,132700.0,41.5947,41.669,41.5203,41.6555,132700.0
2010-01-13 10:20:00,61.64,61.73,61.51,61.6,95400.0,41.6487,41.7095,41.5609,41.6217,95400.0
2010-01-13 10:25:00,61.6,61.61,61.48,61.55,173300.0,41.6217,41.6285,41.5406,41.5879,173300.0
2010-01-13 10:30:00,61.54,61.58,61.47,61.58,124000.0,41.5812,41.6082,41.5339,41.6082,124000.0
2010-01-13 10:35:00,61.6,61.8,61.6,61.62,108700.0,41.6217,41.7568,41.6217,41.6352,108700.0
2010-01-13 10:40:00,61.62,61.62,61.38,61.4,111400.0,41.6352,41.6352,41.473,41.4866,111400.0
2010-01-13 10:45:00,61.41,61.53,61.39,61.52,107800.0,41.4933,41.5744,41.4798,41.5676,107800.0
2010-01-13 10:50:00,61.51,61.68,61.51,61.65,93300.0,41.5609,41.6758,41.5609,41.6555,93300.0
2010-01-13 10:55:00,61.65,61.78,61.63,61.75,84300.0,41.6555,41.7433,41.642,41.723,84300.0
2010-01-13 11:00:00,61.74,61.88,61.72,61.84,110100.0,41.7163,41.8109,41.7028,41.7839,110100.0
2010-01-13 11:05:00,61.84,61.98,61.79,61.94,135500.0,41.7839,41.8785,41.7501,41.8514,135500.0
2010-01-13 11:10:00,61.92,61.94,61.58,61.61,152300.0,41.8379,41.8514,41.6082,41.6285,152300.0
2010-01-13 11:15:00,61.64,61.75,61.64,61.75,59500.0,41.6487,41.723,41.6487,41.723,59500.0
2010-01-13 11:20:00,61.74,62.14,61.73,62.11,241700.0,41.7163,41.9866,41.7095,41.9663,241700.0
2010-01-13 11:25:00,62.09,62.18,61.78,62.13,202400.0,41.9528,42.0136,41.7433,41.9798,202400.0
2010-01-13 11:30:00,62.13,62.19,62.06,62.11,75100.0,41.9798,42.0203,41.9325,41.9663,75100.0
2010-01-13 11:35:00,62.1,62.11,61.99,61.99,99100.0,41.9595,41.9663,41.8852,41.8852,99100.0
2010-01-13 11:40:00,61.99,62.06,61.99,62.05,43800.0,41.8852,41.9325,41.8852,41.9258,43800.0
2010-01-13 11:45:00,62.04,62.16,62.02,62.11,59000.0,41.919,42.0001,41.9055,41.9663,59000.0
2010-01-13 11:50:00,62.11,62.18,62.05,62.17,47900.0,41.9663,42.0136,41.9258,42.0068,47900.0
2010-01-13 11:55:00,62.17,62.25,62.14,62.14,90900.0,42.0068,42.0609,41.9866,41.9866,90900.0
2010-01-13 12:00:00,62.15,62.25,62.13,62.19,97000.0,41.9933,42.0609,41.9798,42.0203,97000.0
2010-01-13 12:05:00,62.21,62.26,62.2,62.24,52800.0,42.0339,42.0676,42.0271,42.0541,52800.0
2010-01-13 12:10:00,62.23,62.24,62.17,62.2,67500.0,42.0474,42.0541,42.0068,42.0271,67500.0
2010-01-13 12:15:00,62.2,62.2,62.11,62.14,36800.0,42.0271,42.0271,41.9663,41.9866,36800.0
2010-01-13 12:20:00,62.14,62.21,62.13,62.2,49600.0,41.9866,42.0339,41.9798,42.0271,49600.0
2010-01-13 12:25:00,62.19,62.29,62.18,62.2,62600.0,42.0203,42.0879,42.0136,42.0271,62600.0
2010-01-13 12:30:00,62.2,62.3,62.12,62.14,105200.0,42.0271,42.0947,41.973,41.9866,105200.0
2010-01-13 12:35:00,62.14,62.4,62.13,62.39,81700.0,41.9866,42.1622,41.9798,42.1555,81700.0
2010-01-13 12:40:00,62.38,62.49,62.38,62.43,73000.0,42.1487,42.223,42.1487,42.1825,73000.0
2010-01-13 12:45:00,62.43,62.45,62.34,62.34,50300.0,42.1825,42.196,42.1217,42.1217,50300.0
2010-01-13 12:50:00,62.34,62.42,62.28,62.35,42600.0,42.1217,42.1758,42.0812,42.1285,42600.0
2010-01-13 12:55:00,62.36,62.39,62.32,62.32,36900.0,42.1352,42.1555,42.1082,42.1082,36900.0
2010-01-13 13:00:00,62.31,62.33,62.22,62.26,48700.0,42.1014,42.1149,42.0406,42.0676,48700.0
2010-01-13 13:05:00,62.25,62.31,62.24,62.3,43400.0,42.0609,42.1014,42.0541,42.0947,43400.0
2010-01-13 13:10:00,62.29,62.31,62.24,62.24,47000.0,42.0879,42.1014,42.0541,42.0541,47000.0
2010-01-13 13:15:00,62.24,62.26,62.2,62.23,40500.0,42.0541,42.0676,42.0271,42.0474,40500.0
2010-01-13 13:20:00,62.23,62.26,62.2,62.24,30200.0,42.0474,42.0676,42.0271,42.0541,30200.0
2010-01-13 13:25:00,62.24,62.29,62.22,62.29,26400.0,42.0541,42.0879,42.0406,42.0879,26400.0
2010-01-13 13:30:00,62.29,62.31,62.27,62.29,31000.0,42.0879,42.1014,42.0744,42.0879,31000.0
2010-01-13 13:35:00,62.3,62.32,62.24,62.27,51000.0,42.0947,42.1082,42.0541,42.0744,51000.0
2010-01-13 13:40:00,62.27,62.32,62.23,62.24,34900.0,42.0744,42.1082,42.0474,42.0541,34900.0
2010-01-13 13:45:00,62.24,62.3,62.23,62.29,24100.0,42.0541,42.0947,42.0474,42.0879,24100.0
2010-01-13 13:50:00,62.3,62.3,62.1,62.1,121200.0,42.0947,42.0947,41.9595,41.9595,121200.0
2010-01-13 13:55:00,62.1,62.16,62.1,62.12,51700.0,41.9595,42.0001,41.9595,41.973,51700.0
2010-01-13 14:00:00,62.13,62.3,62.13,62.19,90100.0,41.9798,42.0947,41.9798,42.0203,90100.0
2010-01-13 14:05:00,62.19,62.21,62.07,62.07,71600.0,42.0203,42.0339,41.9393,41.9393,71600.0
2010-01-13 14:10:00,62.07,62.14,62.03,62.07,58200.0,41.9393,41.9866,41.9122,41.9393,58200.0
2010-01-13 14:15:00,62.07,62.2,62.06,62.15,34700.0,41.9393,42.0271,41.9325,41.9933,34700.0
2010-01-13 14:20:00,62.15,62.16,62.11,62.14,26000.0,41.9933,42.0001,41.9663,41.9866,26000.0
2010-01-13 14:25:00,62.15,62.22,62.15,62.18,57700.0,41.9933,42.0406,41.9933,42.0136,57700.0
2010-01-13 14:30:00,62.18,62.29,62.18,62.22,56200.0,42.0136,42.0879,42.0136,42.0406,56200.0
2010-01-13 14:35:00,62.22,62.24,62.18,62.18,27100.0,42.0406,42.0541,42.0136,42.0136,27100.0
2010-01-13 14:40:00,62.18,62.19,62.08,62.1,102400.0,42.0136,42.0203,41.946,41.9595,102400.0
2010-01-13 14:45:00,62.1,62.1,62.05,62.1,65700.0,41.9595,41.9595,41.9258,41.9595,65700.0
2010-01-13 14:50:00,62.09,62.18,62.08,62.17,60100.0,41.9528,42.0136,41.946,42.0068,60100.0
2010-01-13 14:55:00,62.15,62.18,62.13,62.15,54300.0,41.9933,42.0136,41.9798,41.9933,54300.0
2010-01-13 15:00:00,62.16,62.17,62.12,62.15,112000.0,42.0001,42.0068,41.973,41.9933,112000.0
2010-01-13 15:05:00,62.15,62.22,62.14,62.19,55300.0,41.9933,42.0406,41.9866,42.0203,55300.0
2010-01-13 15:10:00,62.19,62.2,62.19,62.2,26100.0,42.0203,42.0271,42.0203,42.0271,26100.0
2010-01-13 15:15:00,62.19,62.2,62.05,62.05,118400.0,42.0203,42.0271,41.9258,41.9258,118400.0
2010-01-13 15:20:00,62.04,62.11,62.03,62.06,103200.0,41.919,41.9663,41.9122,41.9325,103200.0
2010-01-13 15:25:00,62.07,62.13,62.03,62.05,119400.0,41.9393,41.9798,41.9122,41.9258,119400.0
2010-01-13 15:30:00,62.05,62.24,62.05,62.22,122800.0,41.9258,42.0541,41.9258,42.0406,122800.0
2010-01-13 15:35:00,62.22,62.42,62.21,62.41,169500.0,42.0406,42.1758,42.0339,42.169,169500.0
2010-01-13 15:40:00,62.41,62.45,62.35,62.36,126100.0,42.169,42.196,42.1285,42.1352,126100.0
2010-01-13 15:45:00,62.37,62.43,62.37,62.41,104800.0,42.142,42.1825,42.142,42.169,104800.0
2010-01-13 15:50:00,62.42,62.42,62.36,62.36,147200.0,42.1758,42.1758,42.1352,42.1352,147200.0
2010-01-13 15:55:00,62.36,62.37,62.21,62.3,305600.0,42.1352,42.142,42.0339,42.0947,305600.0
2010-01-14 09:30:00,62.1,62.33,61.76,62.12,202400.0,41.9595,42.1149,41.7298,41.973,202400.0
2010-01-14 09:35:00,62.19,62.3,62.02,62.04,86700.0,42.0203,42.0947,41.9055,41.919,86700.0
2010-01-14 09:40:00,62.04,62.19,61.98,62.17,110100.0,41.919,42.0203,41.8785,42.0068,110100.0
2010-01-14 09:45:00,62.17,62.84,62.12,62.64,333500.0,42.0068,42.4595,41.973,42.3244,333500.0
2010-01-14 09:50:00,62.66,62.73,62.48,62.62,140200.0,42.3379,42.3852,42.2163,42.3109,140200.0
2010-01-14 09:55:00,62.63,62.65,62.46,62.5,93200.0,42.3176,42.3312,42.2028,42.2298,93200.0
2010-01-14 10:00:00,62.5,62.64,62.45,62.5,182200.0,42.2298,42.3244,42.196,42.2298,182200.0
2010-01-14 10:05:00,62.49,62.5,62.33,62.38,231500.0,42.223,42.2298,42.1149,42.1487,231500.0
2010-01-14 10:10:00,62.38,62.41,62.33,62.4,87400.0,42.1487,42.169,42.1149,42.1622,87400.0
2010-01-14 10:15:00,62.4,62.41,62.12,62.14,115500.0,42.1622,42.169,41.973,41.9866,115500.0
2010-01-14 10:20:00,62.15,62.19,62.07,62.13,82200.0,41.9933,42.0203,41.9393,41.9798,82200.0
2010-01-14 10:25:00,62.14,62.28,62.1,62.2,68800.0,41.9866,42.0812,41.9595,42.0271,68800.0
2010-01-14 10:30:00,62.2,62.27,62.15,62.22,109400.0,42.0271,42.0744,41.9933,42.0406,109400.0
2010-01-14 10:35:00,62.23,62.27,62.16,62.21,103900.0,42.0474,42.0744,42.0001,42.0339,103900.0
2010-01-14 10:40:00,62.21,62.24,62.15,62.17,93600.0,42.0339,42.0541,41.9933,42.0068,93600.0
2010-01-14 10:45:00,62.16,62.2,62.09,62.19,160600.0,42.0001,42.0271,41.9528,42.0203,160600.0
2010-01-14 10:50:00,62.19,62.2,62.07,62.15,60700.0,42.0203,42.0271,41.9393,41.9933,60700.0
2010-01-14 10:55:00,62.15,62.16,61.95,61.97,101600.0,41.9933,42.0001,41.8582,41.8717,101600.0
2010-01-14 11:00:00,61.97,62.01,61.91,61.99,62600.0,41.8717,41.8987,41.8312,41.8852,62600.0
2010-01-14 11:05:00,61.98,62.12,61.97,62.08,57000.0,41.8785,41.973,41.8717,41.946,57000.0
2010-01-14 11:10:00,62.08,62.08,61.93,62.0,65800.0,41.946,41.946,41.8447,41.892,65800.0
2010-01-14 11:15:00,61.99,62.02,61.96,61.98,60000.0,41.8852,41.9055,41.8649,41.8785,60000.0
2010-01-14 11:20:00,61.98,61.99,61.91,61.97,80500.0,41.8785,41.8852,41.8312,41.8717,80500.0
2010-01-14 11:25:00,61.97,62.02,61.9,62.01,54700.0,41.8717,41.9055,41.8244,41.8987,54700.0
2010-01-14 11:30:00,62.0,62.1,61.96,62.07,56900.0,41.892,41.9595,41.8649,41.9393,56900.0
2010-01-14 11:35:00,62.08,62.17,62.04,62.05,45700.0,41.946,42.0068,41.919,41.9258,45700.0
2010-01-14 11:40:00,62.04,62.05,61.95,61.99,28800.0,41.919,41.9258,41.8582,41.8852,28800.0
2010-01-14 11:45:00,61.99,62.0,61.86,61.87,69500.0,41.8852,41.892,41.7974,41.8041,69500.0
2010-01-14 11:50:00,61.87,61.88,61.85,61.88,55900.0,41.8041,41.8109,41.7906,41.8109,55900.0
2010-01-14 11:55:00,61.87,61.87,61.81,61.86,47500.0,41.8041,41.8041,41.7636,41.7974,47500.0
2010-01-14 12:00:00,61.85,61.86,61.82,61.83,31900.0,41.7906,41.7974,41.7703,41.7771,31900.0
2010-01-14 12:05:00,61.84,61.95,61.84,61.93,33600.0,41.7839,41.8582,41.7839,41.8447,33600.0
2010-01-14 12:10:00,61.95,61.95,61.88,61.9,15200.0,41.8582,41.8582,41.8109,41.8244,15200.0
2010-01-14 12:15:00,61.91,62.0,61.9,61.96,28500.0,41.8312,41.892,41.8244,41.8649,28500.0
2010-01-14 12:20:00,61.95,61.96,61.87,61.89,30800.0,41.8582,41.8649,41.8041,41.8176,30800.0
2010-01-14 12:25:00,61.88,61.99,61.88,61.96,30300.0,41.8109,41.8852,41.8109,41.8649,30300.0
2010-01-14 12:30:00,61.96,62.04,61.95,62.01,28000.0,41.8649,41.919,41.8582,41.8987,28000.0
2010-01-14 12:35:00,62.01,62.03,61.9,61.93,27900.0,41.8987,41.9122,41.8244,41.8447,27900.0
2010-01-14 12:40:00,61.94,61.95,61.89,61.91,13500.0,41.8514,41.8582,41.8176,41.8312,13500.0
2010-01-14 12:45:00,61.9,61.95,61.87,61.89,41700.0,41.8244,41.8582,41.8041,41.8176,41700.0
2010-01-14 12:50:00,61.9,61.92,61.85,61.87,41600.0,41.8244,41.8379,41.7906,41.8041,41600.0
2010-01-14 12:55:00,61.86,61.89,61.85,61.88,23600.0,41.7974,41.8176,41.7906,41.8109,23600.0
2010-01-14 13:00:00,61.88,61.89,61.8,61.81,73600.0,41.8109,41.8176,41.7568,41.7636,73600.0
2010-01-14 13:05:00,61.81,61.85,61.77,61.78,44400.0,41.7636,41.7906,41.7366,41.7433,44400.0
2010-01-14 13:10:00,61.77,61.82,61.77,61.8,31700.0,41.7366,41.7703,41.7366,41.7568,31700.0
2010-01-14 13:15:00,61.8,61.84,61.78,61.82,35500.0,41.7568,41.7839,41.7433,41.7703,35500.0
2010-01-14 13:20:00,61.82,61.83,61.79,61.8,39500.0,41.7703,41.7771,41.7501,41.7568,39500.0
2010-01-14 13:25:00,61.8,61.84,61.78,61.84,52100.0,41.7568,41.7839,41.7433,41.7839,52100.0
2010-01-14 13:30:00,61.83,61.94,61.82,61.94,33300.0,41.7771,41.8514,41.7703,41.8514,33300.0
2010-01-14 13:35:00,61.94,61.95,61.86,61.86,31400.0,41.8514,41.8582,41.7974,41.7974,31400.0
2010-01-14 13:40:00,61.86,61.88,61.82,61.86,34200.0,41.7974,41.8109,41.7703,41.7974,34200.0
2010-01-14 13:45:00,61.85,61.89,61.84,61.87,33700.0,41.7906,41.8176,41.7839,41.8041,33700.0
2010-01-14 13:50:00,61.86,61.86,61.77,61.81,36300.0,41.7974,41.7974,41.7366,41.7636,36300.0
2010-01-14 13:55:00,61.81,61.81,61.75,61.8,73500.0,41.7636,41.7636,41.723,41.7568,73500.0
2010-01-14 14:00:00,61.8,61.88,61.8,61.88,42100.0,41.7568,41.8109,41.7568,41.8109,42100.0
2010-01-14 14:05:00,61.88,61.91,61.86,61.91,34600.0,41.8109,41.8312,41.7974,41.8312,34600.0
2010-01-14 14:10:00,61.91,61.95,61.86,61.9,47400.0,41.8312,41.8582,41.7974,41.8244,47400.0
2010-01-14 14:15:00,61.91,61.95,61.89,61.93,24900.0,41.8312,41.8582,41.8176,41.8447,24900.0
2010-01-14 14:20:00,61.95,62.08,61.95,62.07,41200.0,41.8582,41.946,41.8582,41.9393,41200.0
2010-01-14 14:25:00,62.07,62.08,61.98,62.07,45800.0,41.9393,41.946,41.8785,41.9393,45800.0
2010-01-14 14:30:00,62.08,62.08,62.04,62.05,46000.0,41.946,41.946,41.919,41.9258,46000.0
2010-01-14 14:35:00,62.05,62.1,62.04,62.09,77600.0,41.9258,41.9595,41.919,41.9528,77600.0
2010-01-14 14:40:00,62.1,62.11,62.04,62.06,80800.0,41.9595,41.9663,41.919,41.9325,80800.0
2010-01-14 14:45:00,62.06,62.11,62.01,62.02,58000.0,41.9325,41.9663,41.8987,41.9055,58000.0
2010-01-14 14:50:00,62.03,62.07,62.02,62.06,36600.0,41.9122,41.9393,41.9055,41.9325,36600.0
2010-01-14 14:55:00,62.06,62.08,61.98,62.04,67900.0,41.9325,41.946,41.8785,41.919,67900.0
2010-01-14 15:00:00,62.01,62.09,61.99,62.05,105300.0,41.8987,41.9528,41.8852,41.9258,105300.0
2010-01-14 15:05:00,62.06,62.1,61.99,62.1,66700.0,41.9325,41.9595,41.8852,41.9595,66700.0
2010-01-14 15:10:00,62.09,62.11,61.97,62.01,82400.0,41.9528,41.9663,41.8717,41.8987,82400.0
2010-01-14 15:15:00,62.01,62.02,61.93,61.96,38100.0,41.8987,41.9055,41.8447,41.8649,38100.0
2010-01-14 15:20:00,61.97,62.05,61.97,62.02,30800.0,41.8717,41.9258,41.8717,41.9055,30800.0
2010-01-14 15:25:00,62.02,62.02,61.97,61.99,45400.0,41.9055,41.9055,41.8717,41.8852,45400.0
2010-01-14 15:30:00,61.99,62.01,61.96,61.97,46500.0,41.8852,41.8987,41.8649,41.8717,46500.0
2010-01-14 15:35:00,61.97,62.01,61.9,61.99,100100.0,41.8717,41.8987,41.8244,41.8852,100100.0
2010-01-14 15:40:00,61.99,62.01,61.93,61.94,130700.0,41.8852,41.8987,41.8447,41.8514,130700.0
2010-01-14 15:45:00,61.95,62.01,61.93,61.93,169200.0,41.8582,41.8987,41.8447,41.8447,169200.0
2010-01-14 15:50:00,61.94,61.98,61.91,61.98,189100.0,41.8514,41.8785,41.8312,41.8785,189100.0
2010-01-14 15:55:00,61.98,61.99,61.91,61.92,294900.0,41.8785,41.8852,41.8312,41.8379,294900.0
2010-01-15 09:30:00,61.45,61.6,61.13,61.59,1113000.0,41.8104,41.9125,41.5927,41.9057,1113000.0
2010-01-15 09:35:00,61.6,61.67,61.2,61.2,274200.0,41.9125,41.9601,41.6403,41.6403,274200.0
2010-01-15 09:40:00,61.2,61.38,61.04,61.2,227500.0,41.6403,41.7628,41.5314,41.6403,227500.0
2010-01-15 09:45:00,61.2,61.31,61.03,61.03,132200.0,41.6403,41.7152,41.5246,41.5246,132200.0
2010-01-15 09:50:00,61.02,61.08,60.76,61.02,250400.0,41.5178,41.5587,41.3409,41.5178,250400.0
2010-01-15 09:55:00,61.02,61.12,60.81,60.95,153700.0,41.5178,41.5859,41.375,41.4702,153700.0
2010-01-15 10:00:00,60.97,61.01,60.7,60.83,208400.0,41.4838,41.511,41.3001,41.3886,208400.0
2010-01-15 10:05:00,60.82,60.85,60.58,60.59,190400.0,41.3818,41.4022,41.2185,41.2253,190400.0
2010-01-15 10:10:00,60.59,60.8,60.53,60.76,108500.0,41.2253,41.3681,41.1844,41.3409,108500.0
2010-01-15 10:15:00,60.76,60.8,60.63,60.76,93100.0,41.3409,41.3681,41.2525,41.3409,93100.0
2010-01-15 10:20:00,60.75,60.77,60.69,60.7,50000.0,41.3341,41.3477,41.2933,41.3001,50000.0
2010-01-15 10:25:00,60.69,60.81,60.58,60.78,131000.0,41.2933,41.375,41.2185,41.3545,131000.0
2010-01-15 10:30:00,60.79,60.86,60.76,60.79,88900.0,41.3613,41.409,41.3409,41.3613,88900.0
2010-01-15 10:35:00,60.79,60.8,60.65,60.69,81800.0,41.3613,41.3681,41.2661,41.2933,81800.0
2010-01-15 10:40:00,60.68,60.72,60.56,60.72,89300.0,41.2865,41.3137,41.2049,41.3137,89300.0
2010-01-15 10:45:00,60.71,60.73,60.57,60.73,58200.0,41.3069,41.3205,41.2117,41.3205,58200.0
2010-01-15 10:50:00,60.74,60.74,60.63,60.68,39000.0,41.3273,41.3273,41.2525,41.2865,39000.0
2010-01-15 10:55:00,60.68,60.7,60.6,60.64,58200.0,41.2865,41.3001,41.2321,41.2593,58200.0
2010-01-15 11:00:00,60.64,60.64,60.59,60.61,76400.0,41.2593,41.2593,41.2253,41.2389,76400.0
2010-01-15 11:05:00,60.61,60.73,60.56,60.72,77900.0,41.2389,41.3205,41.2049,41.3137,77900.0
2010-01-15 11:10:00,60.72,60.93,60.72,60.92,162400.0,41.3137,41.4566,41.3137,41.4498,162400.0
2010-01-15 11:15:00,60.92,61.05,60.9,61.04,130100.0,41.4498,41.5382,41.4362,41.5314,130100.0
2010-01-15 11:20:00,61.03,61.05,60.97,60.99,118300.0,41.5246,41.5382,41.4838,41.4974,118300.0
2010-01-15 11:25:00,61.0,61.01,60.77,60.77,67700.0,41.5042,41.511,41.3477,41.3477,67700.0
2010-01-15 11:30:00,60.77,60.78,60.71,60.75,73900.0,41.3477,41.3545,41.3069,41.3341,73900.0
2010-01-15 11:35:00,60.75,60.78,60.65,60.69,84000.0,41.3341,41.3545,41.2661,41.2933,84000.0
2010-01-15 11:40:00,60.67,60.7,60.62,60.67,70500.0,41.2797,41.3001,41.2457,41.2797,70500.0
2010-01-15 11:45:00,60.67,60.71,60.63,60.63,63600.0,41.2797,41.3069,41.2525,41.2525,63600.0
2010-01-15 11:50:00,60.64,60.65,60.51,60.54,118000.0,41.2593,41.2661,41.1708,41.1912,118000.0
2010-01-15 11:55:00,60.53,60.53,60.35,60.36,151700.0,41.1844,41.1844,41.062,41.0688,151700.0
2010-01-15 12:00:00,60.37,60.42,60.35,60.4,74900.0,41.0756,41.1096,41.062,41.096,74900.0
2010-01-15 12:05:00,60.4,60.51,60.35,60.44,87800.0,41.096,41.1708,41.062,41.1232,87800.0
2010-01-15 12:10:00,60.44,60.5,60.37,60.37,50500.0,41.1232,41.164,41.0756,41.0756,50500.0
2010-01-15 12:15:00,60.39,60.43,60.34,60.37,61300.0,41.0892,41.1164,41.0552,41.0756,61300.0
2010-01-15 12:20:00,60.37,60.39,60.34,60.36,42400.0,41.0756,41.0892,41.0552,41.0688,42400.0
2010-01-15 12:25:00,60.35,60.35,60.2,60.2,108900.0,41.062,41.062,40.9599,40.9599,108900.0
2010-01-15 12:30:00,60.2,60.28,60.17,60.23,82900.0,40.9599,41.0143,40.9395,40.9803,82900.0
2010-01-15 12:35:00,60.23,60.25,60.14,60.21,74300.0,40.9803,40.9939,40.9191,40.9667,74300.0
2010-01-15 12:40:00,60.21,60.25,60.1,60.11,73900.0,40.9667,40.9939,40.8919,40.8987,73900.0
2010-01-15 12:45:00,60.1,60.19,60.09,60.16,56700.0,40.8919,40.9531,40.8851,40.9327,56700.0
2010-01-15 12:50:00,60.16,60.16,60.06,60.07,69700.0,40.9327,40.9327,40.8647,40.8715,69700.0
2010-01-15 12:55:00,60.08,60.16,60.03,60.08,94200.0,40.8783,40.9327,40.8442,40.8783,94200.0
2010-01-15 13:00:00,60.08,60.11,60.06,60.07,55200.0,40.8783,40.8987,40.8647,40.8715,55200.0
2010-01-15 13:05:00,60.08,60.18,60.08,60.13,51400.0,40.8783,40.9463,40.8783,40.9123,51400.0
2010-01-15 13:10:00,60.13,60.18,60.1,60.16,128200.0,40.9123,40.9463,40.8919,40.9327,128200.0
2010-01-15 13:15:00,60.17,60.23,60.16,60.21,46000.0,40.9395,40.9803,40.9327,40.9667,46000.0
2010-01-15 13:20:00,60.2,60.25,60.14,60.22,121900.0,40.9599,40.9939,40.9191,40.9735,121900.0
2010-01-15 13:25:00,60.22,60.3,60.21,60.25,57800.0,40.9735,41.028,40.9667,40.9939,57800.0
2010-01-15 13:30:00,60.25,60.26,60.15,60.16,74100.0,40.9939,41.0007,40.9259,40.9327,74100.0
2010-01-15 13:35:00,60.16,60.2,60.15,60.15,37900.0,40.9327,40.9599,40.9259,40.9259,37900.0
2010-01-15 13:40:00,60.16,60.18,60.13,60.17,64800.0,40.9327,40.9463,40.9123,40.9395,64800.0
2010-01-15 13:45:00,60.17,60.2,60.15,60.17,72000.0,40.9395,40.9599,40.9259,40.9395,72000.0
2010-01-15 13:50:00,60.17,60.19,60.14,60.16,66100.0,40.9395,40.9531,40.9191,40.9327,66100.0
2010-01-15 13:55:00,60.15,60.22,60.14,60.18,92000.0,40.9259,40.9735,40.9191,40.9463,92000.0
2010-01-15 14:00:00,60.19,60.19,60.12,60.15,71900.0,40.9531,40.9531,40.9055,40.9259,71900.0
2010-01-15 14:05:00,60.15,60.24,60.13,60.24,68000.0,40.9259,40.9871,40.9123,40.9871,68000.0
2010-01-15 14:10:00,60.24,60.33,60.23,60.26,91500.0,40.9871,41.0484,40.9803,41.0007,91500.0
2010-01-15 14:15:00,60.26,60.29,60.23,60.26,108100.0,41.0007,41.0211,40.9803,41.0007,108100.0
2010-01-15 14:20:00,60.25,60.26,60.22,60.24,58900.0,40.9939,41.0007,40.9735,40.9871,58900.0
2010-01-15 14:25:00,60.24,60.24,60.13,60.15,55000.0,40.9871,40.9871,40.9123,40.9259,55000.0
2010-01-15 14:30:00,60.14,60.17,60.1,60.17,84100.0,40.9191,40.9395,40.8919,40.9395,84100.0
2010-01-15 14:35:00,60.16,60.18,60.1,60.11,68200.0,40.9327,40.9463,40.8919,40.8987,68200.0
2010-01-15 14:40:00,60.11,60.15,60.1,60.12,85400.0,40.8987,40.9259,40.8919,40.9055,85400.0
2010-01-15 14:45:00,60.12,60.15,60.05,60.05,98600.0,40.9055,40.9259,40.8579,40.8579,98600.0
2010-01-15 14:50:00,60.05,60.06,60.01,60.03,73300.0,40.8579,40.8647,40.8306,40.8442,73300.0
2010-01-15 14:55:00,60.01,60.1,60.01,60.06,101200.0,40.8306,40.8919,40.8306,40.8647,101200.0
2010-01-15 15:00:00,60.07,60.18,60.05,60.13,103700.0,40.8715,40.9463,40.8579,40.9123,103700.0
2010-01-15 15:05:00,60.13,60.2,60.11,60.13,73100.0,40.9123,40.9599,40.8987,40.9123,73100.0
2010-01-15 15:10:00,60.14,60.27,60.13,60.21,137300.0,40.9191,41.0075,40.9123,40.9667,137300.0
2010-01-15 15:15:00,60.21,60.24,60.1,60.15,127600.0,40.9667,40.9871,40.8919,40.9259,127600.0
2010-01-15 15:20:00,60.15,60.15,60.07,60.14,49200.0,40.9259,40.9259,40.8715,40.9191,49200.0
2010-01-15 15:25:00,60.15,60.15,60.08,60.15,62600.0,40.9259,40.9259,40.8783,40.9259,62600.0
2010-01-15 15:30:00,60.15,60.16,60.1,60.14,104000.0,40.9259,40.9327,40.8919,40.9191,104000.0
2010-01-15 15:35:00,60.14,60.15,60.11,60.14,61500.0,40.9191,40.9259,40.8987,40.9191,61500.0
2010-01-15 15:40:00,60.15,60.16,60.1,60.14,164500.0,40.9259,40.9327,40.8919,40.9191,164500.0
2010-01-15 15:45:00,60.15,60.17,60.13,60.15,156800.0,40.9259,40.9395,40.9123,40.9259,156800.0
2010-01-15 15:50:00,60.15,60.15,60.1,60.13,217200.0,40.9259,40.9259,40.8919,40.9123,217200.0
2010-01-15 15:55:00,60.13,60.16,60.11,60.12,474900.0,40.9123,40.9327,40.8987,40.9055,474900.0
2010-01-19 09:30:00,59.62,60.08,59.35,59.89,469900.0,40.5653,40.8783,40.3816,40.749,469900.0
2010-01-19 09:35:00,59.85,60.0,59.65,59.75,179300.0,40.7218,40.8238,40.5857,40.6537,179300.0
2010-01-19 09:40:00,59.75,60.09,59.71,59.87,231900.0,40.6537,40.8851,40.6265,40.7354,231900.0
2010-01-19 09:45:00,59.89,60.33,59.86,60.32,261600.0,40.749,41.0484,40.7286,41.0416,261600.0
2010-01-19 09:50:00,60.33,60.54,60.29,60.32,152700.0,41.0484,41.1912,41.0211,41.0416,152700.0
2010-01-19 09:55:00,60.31,60.65,60.3,60.57,139400.0,41.0348,41.2661,41.028,41.2117,139400.0
2010-01-19 10:00:00,60.59,60.98,60.58,60.83,249800.0,41.2253,41.4906,41.2185,41.3886,249800.0
2010-01-19 10:05:00,60.84,60.99,60.8,60.96,136000.0,41.3954,41.4974,41.3681,41.477,136000.0
2010-01-19 10:10:00,60.94,61.03,60.87,61.01,143100.0,41.4634,41.5246,41.4158,41.511,143100.0
2010-01-19 10:15:00,61.01,61.06,60.93,60.95,131500.0,41.511,41.5451,41.4566,41.4702,131500.0
2010-01-19 10:20:00,60.93,61.0,60.88,60.96,148400.0,41.4566,41.5042,41.4226,41.477,148400.0
2010-01-19 10:25:00,60.97,61.0,60.9,60.92,90700.0,41.4838,41.5042,41.4362,41.4498,90700.0
2010-01-19 10:30:00,60.92,61.02,60.9,60.95,83300.0,41.4498,41.5178,41.4362,41.4702,83300.0
2010-01-19 10:35:00,60.95,60.98,60.82,60.96,87700.0,41.4702,41.4906,41.3818,41.477,87700.0
2010-01-19 10:40:00,60.96,61.06,60.94,61.03,101700.0,41.477,41.5451,41.4634,41.5246,101700.0
2010-01-19 10:45:00,61.04,61.2,61.04,61.13,115900.0,41.5314,41.6403,41.5314,41.5927,115900.0
2010-01-19 10:50:00,61.14,61.16,61.02,61.04,62300.0,41.5995,41.6131,41.5178,41.5314,62300.0
2010-01-19 10:55:00,61.04,61.06,60.77,60.9,149600.0,41.5314,41.5451,41.3477,41.4362,149600.0
2010-01-19 11:00:00,60.86,60.94,60.85,60.88,55400.0,41.409,41.4634,41.4022,41.4226,55400.0
2010-01-19 11:05:00,60.88,60.92,60.78,60.9,91700.0,41.4226,41.4498,41.3545,41.4362,91700.0
2010-01-19 11:10:00,60.9,61.01,60.89,60.99,100500.0,41.4362,41.511,41.4294,41.4974,100500.0
2010-01-19 11:15:00,60.99,61.0,60.96,60.99,114000.0,41.4974,41.5042,41.477,41.4974,114000.0
2010-01-19 11:20:00,60.99,61.02,60.9,60.97,173200.0,41.4974,41.5178,41.4362,41.4838,173200.0
2010-01-19 11:25:00,60.98,61.01,60.91,61.01,70000.0,41.4906,41.511,41.443,41.511,70000.0
2010-01-19 11:30:00,61.01,61.06,60.95,60.99,64900.0,41.511,41.5451,41.4702,41.4974,64900.0
2010-01-19 11:35:00,61.0,61.02,60.92,60.94,101700.0,41.5042,41.5178,41.4498,41.4634,101700.0
2010-01-19 11:40:00,60.94,60.98,60.92,60.98,89800.0,41.4634,41.4906,41.4498,41.4906,89800.0
2010-01-19 11:45:00,60.97,60.98,60.89,60.92,96400.0,41.4838,41.4906,41.4294,41.4498,96400.0
2010-01-19 11:50:00,60.9,60.93,60.85,60.89,43000.0,41.4362,41.4566,41.4022,41.4294,43000.0
2010-01-19 11:55:00,60.89,60.95,60.85,60.86,40100.0,41.4294,41.4702,41.4022,41.409,40100.0
2010-01-19 12:00:00,60.87,60.95,60.84,60.89,85800.0,41.4158,41.4702,41.3954,41.4294,85800.0
2010-01-19 12:05:00,60.9,60.93,60.86,60.89,73700.0,41.4362,41.4566,41.409,41.4294,73700.0
2010-01-19 12:10:00,60.88,60.95,60.81,60.93,40900.0,41.4226,41.4702,41.375,41.4566,40900.0
2010-01-19 12:15:00,60.94,60.97,60.9,60.93,26400.0,41.4634,41.4838,41.4362,41.4566,26400.0
2010-01-19 12:20:00,60.93,60.98,60.87,60.96,30700.0,41.4566,41.4906,41.4158,41.477,30700.0
2010-01-19 12:25:00,60.97,60.98,60.95,60.96,35300.0,41.4838,41.4906,41.4702,41.477,35300.0
2010-01-19 12:30:00,60.97,60.98,60.96,60.97,30300.0,41.4838,41.4906,41.477,41.4838,30300.0
2010-01-19 12:35:00,60.97,60.98,60.95,60.96,12100.0,41.4838,41.4906,41.4702,41.477,12100.0
2010-01-19 12:40:00,60.96,60.99,60.92,60.92,22100.0,41.477,41.4974,41.4498,41.4498,22100.0
2010-01-19 12:45:00,60.92,60.99,60.9,60.98,28700.0,41.4498,41.4974,41.4362,41.4906,28700.0
2010-01-19 12:50:00,60.98,60.99,60.97,60.97,25300.0,41.4906,41.4974,41.4838,41.4838,25300.0
2010-01-19 12:55:00,60.98,61.0,60.95,60.96,70700.0,41.4906,41.5042,41.4702,41.477,70700.0
2010-01-19 13:00:00,60.95,61.0,60.93,60.98,46100.0,41.4702,41.5042,41.4566,41.4906,46100.0
2010-01-19 13:05:00,60.99,61.0,60.92,60.95,20100.0,41.4974,41.5042,41.4498,41.4702,20100.0
2010-01-19 13:10:00,60.95,61.0,60.91,60.99,20700.0,41.4702,41.5042,41.443,41.4974,20700.0
2010-01-19 13:15:00,61.0,61.0,60.97,60.98,19500.0,41.5042,41.5042,41.4838,41.4906,19500.0
2010-01-19 13:20:00,60.99,61.0,60.93,60.93,17600.0,41.4974,41.5042,41.4566,41.4566,17600.0
2010-01-19 13:25:00,60.94,60.99,60.93,60.98,25000.0,41.4634,41.4974,41.4566,41.4906,25000.0
2010-01-19 13:30:00,60.98,60.99,60.93,60.93,30000.0,41.4906,41.4974,41.4566,41.4566,30000.0
2010-01-19 13:35:00,60.93,60.95,60.89,60.95,32200.0,41.4566,41.4702,41.4294,41.4702,32200.0
2010-01-19 13:40:00,60.95,60.99,60.92,60.99,24000.0,41.4702,41.4974,41.4498,41.4974,24000.0
2010-01-19 13:45:00,60.99,60.99,60.94,60.96,31300.0,41.4974,41.4974,41.4634,41.477,31300.0
2010-01-19 13:50:00,60.97,61.0,60.95,60.98,19700.0,41.4838,41.5042,41.4702,41.4906,19700.0
2010-01-19 13:55:00,60.98,61.0,60.97,61.0,33600.0,41.4906,41.5042,41.4838,41.5042,33600.0
2010-01-19 14:00:00,60.99,61.0,60.95,60.96,52500.0,41.4974,41.5042,41.4702,41.477,52500.0
2010-01-19 14:05:00,60.98,61.0,60.97,60.99,52900.0,41.4906,41.5042,41.4838,41.4974,52900.0
2010-01-19 14:10:00,61.0,61.05,60.95,60.95,98000.0,41.5042,41.5382,41.4702,41.4702,98000.0
2010-01-19 14:15:00,60.95,60.96,60.9,60.91,29500.0,41.4702,41.477,41.4362,41.443,29500.0
2010-01-19 14:20:00,60.91,60.97,60.88,60.96,43700.0,41.443,41.4838,41.4226,41.477,43700.0
2010-01-19 14:25:00,60.97,61.02,60.92,60.96,45600.0,41.4838,41.5178,41.4498,41.477,45600.0
2010-01-19 14:30:00,60.96,60.98,60.92,60.92,19700.0,41.477,41.4906,41.4498,41.4498,19700.0
2010-01-19 14:35:00,60.92,60.94,60.86,60.93,42000.0,41.4498,41.4634,41.409,41.4566,42000.0
2010-01-19 14:40:00,60.93,60.93,60.89,60.91,21900.0,41.4566,41.4566,41.4294,41.443,21900.0
2010-01-19 14:45:00,60.9,61.08,60.9,61.04,165700.0,41.4362,41.5587,41.4362,41.5314,165700.0
2010-01-19 14:50:00,61.06,61.06,60.93,60.97,101500.0,41.5451,41.5451,41.4566,41.4838,101500.0
2010-01-19 14:55:00,60.97,61.14,60.95,61.12,153500.0,41.4838,41.5995,41.4702,41.5859,153500.0
2010-01-19 15:00:00,61.14,61.14,61.02,61.02,82000.0,41.5995,41.5995,41.5178,41.5178,82000.0
2010-01-19 15:05:00,61.02,61.03,60.97,60.99,83800.0,41.5178,41.5246,41.4838,41.4974,83800.0
2010-01-19 15:10:00,60.99,61.0,60.93,60.97,81800.0,41.4974,41.5042,41.4566,41.4838,81800.0
2010-01-19 15:15:00,60.97,60.99,60.91,60.92,71400.0,41.4838,41.4974,41.443,41.4498,71400.0
2010-01-19 15:20:00,60.92,60.97,60.9,60.96,119100.0,41.4498,41.4838,41.4362,41.477,119100.0
2010-01-19 15:25:00,60.95,61.04,60.94,61.02,153800.0,41.4702,41.5314,41.4634,41.5178,153800.0
2010-01-19 15:30:00,61.03,61.05,60.99,61.01,155700.0,41.5246,41.5382,41.4974,41.511,155700.0
2010-01-19 15:35:00,61.01,61.03,60.95,60.95,227400.0,41.511,41.5246,41.4702,41.4702,227400.0
2010-01-19 15:40:00,60.95,61.0,60.93,60.99,184300.0,41.4702,41.5042,41.4566,41.4974,184300.0
2010-01-19 15:45:00,61.0,61.0,60.96,60.99,164000.0,41.5042,41.5042,41.477,41.4974,164000.0
2010-01-19 15:50:00,60.98,60.99,60.93,60.93,258700.0,41.4906,41.4974,41.4566,41.4566,258700.0
2010-01-19 15:55:00,60.93,60.94,60.89,60.92,434200.0,41.4566,41.4634,41.4294,41.4498,434200.0
2010-01-20 09:30:00,60.17,60.43,59.59,60.01,308700.0,40.9395,41.1164,40.5449,40.8306,308700.0
2010-01-20 09:35:00,60.02,60.02,59.67,59.82,145700.0,40.8374,40.8374,40.5993,40.7014,145700.0
2010-01-20 09:40:00,59.82,59.88,59.7,59.76,115500.0,40.7014,40.7422,40.6197,40.6605,115500.0
2010-01-20 09:45:00,59.76,59.77,59.59,59.75,236200.0,40.6605,40.6673,40.5449,40.6537,236200.0
2010-01-20 09:50:00,59.75,60.24,59.69,60.21,157900.0,40.6537,40.9871,40.6129,40.9667,157900.0
2010-01-20 09:55:00,60.21,60.28,59.91,59.95,140800.0,40.9667,41.0143,40.7626,40.7898,140800.0
2010-01-20 10:00:00,59.93,60.01,59.59,59.62,129100.0,40.7762,40.8306,40.5449,40.5653,129100.0
2010-01-20 10:05:00,59.63,59.74,59.5,59.74,140600.0,40.5721,40.6469,40.4836,40.6469,140600.0
2010-01-20 10:10:00,59.73,59.84,59.71,59.74,83200.0,40.6401,40.715,40.6265,40.6469,83200.0
2010-01-20 10:15:00,59.74,59.89,59.66,59.78,60800.0,40.6469,40.749,40.5925,40.6741,60800.0
2010-01-20 10:20:00,59.79,59.79,59.5,59.52,128300.0,40.6809,40.6809,40.4836,40.4972,128300.0
2010-01-20 10:25:00,59.52,59.57,59.5,59.51,78300.0,40.4972,40.5313,40.4836,40.4904,78300.0
2010-01-20 10:30:00,59.52,59.72,59.41,59.71,146800.0,40.4972,40.6333,40.4224,40.6265,146800.0
2010-01-20 10:35:00,59.69,59.79,59.58,59.76,138200.0,40.6129,40.6809,40.5381,40.6605,138200.0
2010-01-20 10:40:00,59.76,59.91,59.76,59.79,69200.0,40.6605,40.7626,40.6605,40.6809,69200.0
2010-01-20 10:45:00,59.79,59.85,59.69,59.85,48200.0,40.6809,40.7218,40.6129,40.7218,48200.0
2010-01-20 10:50:00,59.85,59.88,59.64,59.68,57800.0,40.7218,40.7422,40.5789,40.6061,57800.0
2010-01-20 10:55:00,59.68,59.72,59.57,59.57,58400.0,40.6061,40.6333,40.5313,40.5313,58400.0
2010-01-20 11:00:00,59.57,59.68,59.4,59.41,109800.0,40.5313,40.6061,40.4156,40.4224,109800.0
2010-01-20 11:05:00,59.41,59.5,59.35,59.4,82800.0,40.4224,40.4836,40.3816,40.4156,82800.0
2010-01-20 11:10:00,59.4,59.55,59.38,59.53,106700.0,40.4156,40.5177,40.402,40.504,106700.0
2010-01-20 11:15:00,59.52,59.69,59.44,59.67,78800.0,40.4972,40.6129,40.4428,40.5993,78800.0
2010-01-20 11:20:00,59.65,59.65,59.4,59.4,81400.0,40.5857,40.5857,40.4156,40.4156,81400.0
2010-01-20 11:25:00,59.41,59.67,59.39,59.67,88400.0,40.4224,40.5993,40.4088,40.5993,88400.0
2010-01-20 11:30:00,59.66,59.66,59.53,59.53,65900.0,40.5925,40.5925,40.504,40.504,65900.0
2010-01-20 11:35:00,59.53,59.61,59.53,59.57,43400.0,40.504,40.5585,40.504,40.5313,43400.0
2010-01-20 11:40:00,59.56,59.59,59.51,59.52,30600.0,40.5245,40.5449,40.4904,40.4972,30600.0
2010-01-20 11:45:00,59.53,59.54,59.41,59.49,40300.0,40.504,40.5108,40.4224,40.4768,40300.0
2010-01-20 11:50:00,59.5,59.53,59.44,59.49,58000.0,40.4836,40.504,40.4428,40.4768,58000.0
2010-01-20 11:55:00,59.49,59.53,59.44,59.44,39600.0,40.4768,40.504,40.4428,40.4428,39600.0
2010-01-20 12:00:00,59.44,59.45,59.36,59.43,35700.0,40.4428,40.4496,40.3884,40.436,35700.0
2010-01-20 12:05:00,59.43,59.62,59.4,59.6,85400.0,40.436,40.5653,40.4156,40.5517,85400.0
2010-01-20 12:10:00,59.6,59.66,59.58,59.61,77100.0,40.5517,40.5925,40.5381,40.5585,77100.0
2010-01-20 12:15:00,59.6,59.63,59.5,59.51,40400.0,40.5517,40.5721,40.4836,40.4904,40400.0
2010-01-20 12:20:00,59.51,59.51,59.41,59.48,44600.0,40.4904,40.4904,40.4224,40.47,44600.0
2010-01-20 12:25:00,59.49,59.58,59.49,59.57,46400.0,40.4768,40.5381,40.4768,40.5313,46400.0
2010-01-20 12:30:00,59.57,59.62,59.48,59.51,43600.0,40.5313,40.5653,40.47,40.4904,43600.0
2010-01-20 12:35:00,59.51,59.56,59.43,59.56,39700.0,40.4904,40.5245,40.436,40.5245,39700.0
2010-01-20 12:40:00,59.56,59.57,59.45,59.5,47400.0,40.5245,40.5313,40.4496,40.4836,47400.0
2010-01-20 12:45:00,59.5,59.58,59.49,59.5,30600.0,40.4836,40.5381,40.4768,40.4836,30600.0
2010-01-20 12:50:00,59.5,59.55,59.46,59.54,31300.0,40.4836,40.5177,40.4564,40.5108,31300.0
2010-01-20 12:55:00,59.54,59.54,59.4,59.5,41400.0,40.5108,40.5108,40.4156,40.4836,41400.0
2010-01-20 13:00:00,59.5,59.51,59.4,59.48,35100.0,40.4836,40.4904,40.4156,40.47,35100.0
2010-01-20 13:05:00,59.48,59.49,59.4,59.43,36100.0,40.47,40.4768,40.4156,40.436,36100.0
2010-01-20 13:10:00,59.43,59.45,59.36,59.37,72300.0,40.436,40.4496,40.3884,40.3952,72300.0
2010-01-20 13:15:00,59.37,59.38,59.31,59.34,78500.0,40.3952,40.402,40.3544,40.3748,78500.0
2010-01-20 13:20:00,59.35,59.41,59.35,59.38,33300.0,40.3816,40.4224,40.3816,40.402,33300.0
2010-01-20 13:25:00,59.39,59.46,59.36,59.43,46700.0,40.4088,40.4564,40.3884,40.436,46700.0
2010-01-20 13:30:00,59.44,59.49,59.37,59.48,53600.0,40.4428,40.4768,40.3952,40.47,53600.0
2010-01-20 13:35:00,59.48,59.57,59.43,59.53,103200.0,40.47,40.5313,40.436,40.504,103200.0
2010-01-20 13:40:00,59.52,59.59,59.49,59.5,76200.0,40.4972,40.5449,40.4768,40.4836,76200.0
2010-01-20 13:45:00,59.5,59.59,59.5,59.58,43900.0,40.4836,40.5449,40.4836,40.5381,43900.0
2010-01-20 13:50:00,59.58,59.59,59.51,59.54,44200.0,40.5381,40.5449,40.4904,40.5108,44200.0
2010-01-20 13:55:00,59.54,59.55,59.49,59.51,40600.0,40.5108,40.5177,40.4768,40.4904,40600.0
2010-01-20 14:00:00,59.51,59.64,59.5,59.58,89500.0,40.4904,40.5789,40.4836,40.5381,89500.0
2010-01-20 14:05:00,59.59,59.66,59.56,59.64,62300.0,40.5449,40.5925,40.5245,40.5789,62300.0
2010-01-20 14:10:00,59.64,59.7,59.63,59.7,108600.0,40.5789,40.6197,40.5721,40.6197,108600.0
2010-01-20 14:15:00,59.7,59.75,59.69,59.73,126600.0,40.6197,40.6537,40.6129,40.6401,126600.0
2010-01-20 14:20:00,59.72,59.81,59.69,59.81,57000.0,40.6333,40.6946,40.6129,40.6946,57000.0
2010-01-20 14:25:00,59.8,59.81,59.75,59.78,36400.0,40.6878,40.6946,40.6537,40.6741,36400.0
2010-01-20 14:30:00,59.77,59.83,59.74,59.83,54400.0,40.6673,40.7082,40.6469,40.7082,54400.0
2010-01-20 14:35:00,59.83,59.96,59.83,59.88,69600.0,40.7082,40.7966,40.7082,40.7422,69600.0
2010-01-20 14:40:00,59.9,59.97,59.89,59.95,46400.0,40.7558,40.8034,40.749,40.7898,46400.0
2010-01-20 14:45:00,59.95,60.04,59.95,60.01,55000.0,40.7898,40.851,40.7898,40.8306,55000.0
2010-01-20 14:50:00,60.01,60.07,59.97,60.06,69100.0,40.8306,40.8715,40.8034,40.8647,69100.0
2010-01-20 14:55:00,60.06,60.09,59.97,60.02,62600.0,40.8647,40.8851,40.8034,40.8374,62600.0
2010-01-20 15:00:00,60.01,60.03,59.92,59.96,68300.0,40.8306,40.8442,40.7694,40.7966,68300.0
2010-01-20 15:05:00,59.96,59.98,59.76,59.76,70700.0,40.7966,40.8102,40.6605,40.6605,70700.0
2010-01-20 15:10:00,59.77,59.9,59.76,59.87,36900.0,40.6673,40.7558,40.6605,40.7354,36900.0
2010-01-20 15:15:00,59.87,59.94,59.85,59.86,31500.0,40.7354,40.783,40.7218,40.7286,31500.0
2010-01-20 15:20:00,59.86,60.01,59.85,59.98,87500.0,40.7286,40.8306,40.7218,40.8102,87500.0
2010-01-20 15:25:00,59.98,59.99,59.94,59.97,55100.0,40.8102,40.817,40.783,40.8034,55100.0
2010-01-20 15:30:00,59.97,59.98,59.76,59.77,144800.0,40.8034,40.8102,40.6605,40.6673,144800.0
2010-01-20 15:35:00,59.77,59.88,59.73,59.88,128000.0,40.6673,40.7422,40.6401,40.7422,128000.0
2010-01-20 15:40:00,59.88,59.91,59.82,59.87,117400.0,40.7422,40.7626,40.7014,40.7354,117400.0
2010-01-20 15:45:00,59.87,59.94,59.86,59.92,126500.0,40.7354,40.783,40.7286,40.7694,126500.0
2010-01-20 15:50:00,59.92,59.94,59.76,59.8,225900.0,40.7694,40.783,40.6605,40.6878,225900.0
2010-01-20 15:55:00,59.79,59.82,59.7,59.76,430600.0,40.6809,40.7014,40.6197,40.6605,430600.0
2010-01-21 09:30:00,59.56,59.7,59.41,59.65,184700.0,40.5245,40.6197,40.4224,40.5857,184700.0
2010-01-21 09:35:00,59.66,59.86,59.59,59.71,143800.0,40.5925,40.7286,40.5449,40.6265,143800.0
2010-01-21 09:40:00,59.72,59.9,59.47,59.47,133100.0,40.6333,40.7558,40.4632,40.4632,133100.0
2010-01-21 09:45:00,59.47,59.5,59.13,59.29,218000.0,40.4632,40.4836,40.2319,40.3407,218000.0
2010-01-21 09:50:00,59.29,59.35,59.14,59.3,151100.0,40.3407,40.3816,40.2387,40.3476,151100.0
2010-01-21 09:55:00,59.32,59.5,59.24,59.28,93700.0,40.3612,40.4836,40.3067,40.3339,93700.0
2010-01-21 10:00:00,59.31,59.38,59.18,59.34,175800.0,40.3544,40.402,40.2659,40.3748,175800.0
2010-01-21 10:05:00,59.34,59.47,59.3,59.37,132100.0,40.3748,40.4632,40.3476,40.3952,132100.0
2010-01-21 10:10:00,59.35,59.37,59.18,59.27,99700.0,40.3816,40.3952,40.2659,40.3271,99700.0
2010-01-21 10:15:00,59.26,59.3,59.16,59.3,100100.0,40.3203,40.3476,40.2523,40.3476,100100.0
2010-01-21 10:20:00,59.3,59.31,58.69,58.75,515500.0,40.3476,40.3544,39.9325,39.9733,515500.0
2010-01-21 10:25:00,58.75,58.75,58.0,58.04,490300.0,39.9733,39.9733,39.463,39.4903,490300.0
2010-01-21 10:30:00,58.02,58.05,57.63,57.89,579600.0,39.4766,39.4971,39.2113,39.3882,579600.0
2010-01-21 10:35:00,57.89,58.12,57.84,57.92,335000.0,39.3882,39.5447,39.3542,39.4086,335000.0
2010-01-21 10:40:00,57.93,58.26,57.92,58.15,193500.0,39.4154,39.6399,39.4086,39.5651,193500.0
2010-01-21 10:45:00,58.15,58.38,58.12,58.15,145100.0,39.5651,39.7216,39.5447,39.5651,145100.0
2010-01-21 10:50:00,58.15,58.21,57.96,57.98,106000.0,39.5651,39.6059,39.4358,39.4494,106000.0
2010-01-21 10:55:00,57.98,58.21,57.97,58.17,65300.0,39.4494,39.6059,39.4426,39.5787,65300.0
2010-01-21 11:00:00,58.19,58.38,58.15,58.26,89000.0,39.5923,39.7216,39.5651,39.6399,89000.0
2010-01-21 11:05:00,58.26,58.26,57.7,57.74,179500.0,39.6399,39.6399,39.2589,39.2861,179500.0
2010-01-21 11:10:00,57.74,58.01,57.74,58.01,129800.0,39.2861,39.4698,39.2861,39.4698,129800.0
2010-01-21 11:15:00,58.01,58.06,57.8,57.86,124600.0,39.4698,39.5039,39.327,39.3678,124600.0
2010-01-21 11:20:00,57.87,57.9,57.75,57.87,136200.0,39.3746,39.395,39.2929,39.3746,136200.0
2010-01-21 11:25:00,57.88,57.9,57.72,57.74,183500.0,39.3814,39.395,39.2725,39.2861,183500.0
2010-01-21 11:30:00,57.74,57.8,57.47,57.49,269900.0,39.2861,39.327,39.1024,39.116,269900.0
2010-01-21 11:35:00,57.5,57.5,57.35,57.37,220600.0,39.1228,39.1228,39.0208,39.0344,220600.0
2010-01-21 11:40:00,57.39,57.41,56.7,56.8,474300.0,39.048,39.0616,38.5785,38.6466,474300.0
2010-01-21 11:45:00,56.8,57.01,56.73,57.0,253700.0,38.6466,38.7894,38.5989,38.7826,253700.0
2010-01-21 11:50:00,56.99,57.21,56.95,57.18,265000.0,38.7758,38.9255,38.7486,38.9051,265000.0
2010-01-21 11:55:00,57.19,57.25,57.06,57.22,203800.0,38.9119,38.9527,38.8235,38.9323,203800.0
2010-01-21 12:00:00,57.23,57.35,57.08,57.26,193000.0,38.9391,39.0208,38.8371,38.9595,193000.0
2010-01-21 12:05:00,57.26,57.3,57.17,57.19,217900.0,38.9595,38.9868,38.8983,38.9119,217900.0
2010-01-21 12:10:00,57.19,57.44,57.17,57.32,272100.0,38.9119,39.082,38.8983,39.0004,272100.0
2010-01-21 12:15:00,57.33,57.34,56.99,57.03,220600.0,39.0072,39.014,38.7758,38.8031,220600.0
2010-01-21 12:20:00,57.03,57.12,56.8,56.83,162600.0,38.8031,38.8643,38.6466,38.667,162600.0
2010-01-21 12:25:00,56.82,56.98,56.81,56.9,82200.0,38.6602,38.769,38.6534,38.7146,82200.0
2010-01-21 12:30:00,56.9,57.0,56.8,57.0,112700.0,38.7146,38.7826,38.6466,38.7826,112700.0
2010-01-21 12:35:00,57.0,57.03,56.93,57.0,127100.0,38.7826,38.8031,38.735,38.7826,127100.0
2010-01-21 12:40:00,56.99,57.16,56.99,57.16,109200.0,38.7758,38.8915,38.7758,38.8915,109200.0
2010-01-21 12:45:00,57.17,57.33,57.16,57.32,188400.0,38.8983,39.0072,38.8915,39.0004,188400.0
2010-01-21 12:50:00,57.31,57.44,57.2,57.37,141400.0,38.9936,39.082,38.9187,39.0344,141400.0
2010-01-21 12:55:00,57.37,57.57,57.37,57.56,139000.0,39.0344,39.1705,39.0344,39.1637,139000.0
2010-01-21 13:00:00,57.56,57.58,57.23,57.3,195800.0,39.1637,39.1773,38.9391,38.9868,195800.0
2010-01-21 13:05:00,57.27,57.34,57.25,57.27,74300.0,38.9663,39.014,38.9527,38.9663,74300.0
2010-01-21 13:10:00,57.26,57.34,57.25,57.3,89800.0,38.9595,39.014,38.9527,38.9868,89800.0
2010-01-21 13:15:00,57.3,57.34,57.22,57.28,43800.0,38.9868,39.014,38.9323,38.9732,43800.0
2010-01-21 13:20:00,57.3,57.61,57.29,57.57,151400.0,38.9868,39.1977,38.98,39.1705,151400.0
2010-01-21 13:25:00,57.56,57.58,57.4,57.49,88400.0,39.1637,39.1773,39.0548,39.116,88400.0
2010-01-21 13:30:00,57.49,57.59,57.48,57.49,103200.0,39.116,39.1841,39.1092,39.116,103200.0
2010-01-21 13:35:00,57.5,57.51,57.4,57.43,97900.0,39.1228,39.1296,39.0548,39.0752,97900.0
2010-01-21 13:40:00,57.41,57.46,57.31,57.43,56800.0,39.0616,39.0956,38.9936,39.0752,56800.0
2010-01-21 13:45:00,57.43,57.53,57.42,57.5,71000.0,39.0752,39.1433,39.0684,39.1228,71000.0
2010-01-21 13:50:00,57.49,57.5,57.35,57.35,78700.0,39.116,39.1228,39.0208,39.0208,78700.0
2010-01-21 13:55:00,57.34,57.4,57.3,57.4,76100.0,39.014,39.0548,38.9868,39.0548,76100.0
2010-01-21 14:00:00,57.4,57.5,57.25,57.27,88700.0,39.0548,39.1228,38.9527,38.9663,88700.0
2010-01-21 14:05:00,57.28,57.32,57.2,57.27,115100.0,38.9732,39.0004,38.9187,38.9663,115100.0
2010-01-21 14:10:00,57.28,57.28,57.08,57.09,119100.0,38.9732,38.9732,38.8371,38.8439,119100.0
2010-01-21 14:15:00,57.09,57.16,57.08,57.12,65900.0,38.8439,38.8915,38.8371,38.8643,65900.0
2010-01-21 14:20:00,57.13,57.2,57.05,57.19,114000.0,38.8711,38.9187,38.8167,38.9119,114000.0
2010-01-21 14:25:00,57.19,57.42,57.16,57.42,119500.0,38.9119,39.0684,38.8915,39.0684,119500.0
2010-01-21 14:30:00,57.42,57.56,57.37,57.52,164100.0,39.0684,39.1637,39.0344,39.1364,164100.0
2010-01-21 14:35:00,57.5,57.5,57.42,57.46,69900.0,39.1228,39.1228,39.0684,39.0956,69900.0
2010-01-21 14:40:00,57.46,57.52,57.34,57.38,96800.0,39.0956,39.1364,39.014,39.0412,96800.0
2010-01-21 14:45:00,57.38,57.39,57.31,57.34,62500.0,39.0412,39.048,38.9936,39.014,62500.0
2010-01-21 14:50:00,57.35,57.39,57.19,57.19,103000.0,39.0208,39.048,38.9119,38.9119,103000.0
2010-01-21 14:55:00,57.2,57.34,57.18,57.34,127900.0,38.9187,39.014,38.9051,39.014,127900.0
2010-01-21 15:00:00,57.34,57.34,57.11,57.11,123400.0,39.014,39.014,38.8575,38.8575,123400.0
2010-01-21 15:05:00,57.12,57.17,57.03,57.08,178500.0,38.8643,38.8983,38.8031,38.8371,178500.0
2010-01-21 15:10:00,57.08,57.14,57.01,57.11,124100.0,38.8371,38.8779,38.7894,38.8575,124100.0
2010-01-21 15:15:00,57.12,57.18,57.1,57.1,152300.0,38.8643,38.9051,38.8507,38.8507,152300.0
2010-01-21 15:20:00,57.1,57.21,57.09,57.19,178700.0,38.8507,38.9255,38.8439,38.9119,178700.0
2010-01-21 15:25:00,57.19,57.22,57.07,57.08,119600.0,38.9119,38.9323,38.8303,38.8371,119600.0
2010-01-21 15:30:00,57.08,57.16,57.04,57.09,204600.0,38.8371,38.8915,38.8099,38.8439,204600.0
2010-01-21 15:35:00,57.1,57.1,56.99,57.02,215300.0,38.8507,38.8507,38.7758,38.7962,215300.0
2010-01-21 15:40:00,57.02,57.11,57.0,57.07,203800.0,38.7962,38.8575,38.7826,38.8303,203800.0
2010-01-21 15:45:00,57.06,57.14,57.03,57.13,253800.0,38.8235,38.8779,38.8031,38.8711,253800.0
2010-01-21 15:50:00,57.12,57.14,56.93,56.94,321700.0,38.8643,38.8779,38.735,38.7418,321700.0
2010-01-21 15:55:00,56.93,56.95,56.82,56.85,544700.0,38.735,38.7486,38.6602,38.6806,544700.0
2010-01-22 09:30:00,56.58,56.75,56.32,56.68,391400.0,38.4969,38.6125,38.32,38.5649,391400.0
2010-01-22 09:35:00,56.68,56.8,56.42,56.62,345000.0,38.5649,38.6466,38.388,38.5241,345000.0
2010-01-22 09:40:00,56.64,56.79,56.5,56.75,272600.0,38.5377,38.6398,38.4424,38.6125,272600.0
2010-01-22 09:45:00,56.73,56.89,56.61,56.66,181000.0,38.5989,38.7078,38.5173,38.5513,181000.0
2010-01-22 09:50:00,56.64,56.86,56.5,56.52,186400.0,38.5377,38.6874,38.4424,38.456,186400.0
2010-01-22 09:55:00,56.53,56.74,56.42,56.48,187700.0,38.4629,38.6057,38.388,38.4288,187700.0
2010-01-22 10:00:00,56.49,56.54,56.16,56.22,167900.0,38.4356,38.4697,38.2111,38.2519,167900.0
2010-01-22 10:05:00,56.22,56.24,56.03,56.03,168600.0,38.2519,38.2655,38.1227,38.1227,168600.0
2010-01-22 10:10:00,56.05,56.16,55.9,56.08,253000.0,38.1363,38.2111,38.0342,38.1567,253000.0
2010-01-22 10:15:00,56.01,56.04,55.8,55.81,146500.0,38.109,38.1295,37.9662,37.973,146500.0
2010-01-22 10:20:00,55.81,55.92,55.73,55.92,191500.0,37.973,38.0478,37.9185,38.0478,191500.0
2010-01-22 10:25:00,55.92,56.6,55.88,56.6,376800.0,38.0478,38.5105,38.0206,38.5105,376800.0
2010-01-22 10:30:00,56.59,56.92,56.56,56.76,419500.0,38.5037,38.7282,38.4833,38.6193,419500.0
2010-01-22 10:35:00,56.76,57.11,56.75,56.82,201200.0,38.6193,38.8575,38.6125,38.6602,201200.0
2010-01-22 10:40:00,56.85,57.19,56.85,56.95,158400.0,38.6806,38.9119,38.6806,38.7486,158400.0
2010-01-22 10:45:00,56.96,57.07,56.53,56.54,475200.0,38.7554,38.8303,38.4629,38.4697,475200.0
2010-01-22 10:50:00,56.54,56.7,56.52,56.65,124600.0,38.4697,38.5785,38.456,38.5445,124600.0
2010-01-22 10:55:00,56.66,56.72,56.57,56.7,93800.0,38.5513,38.5921,38.4901,38.5785,93800.0
2010-01-22 11:00:00,56.69,56.9,56.67,56.74,297200.0,38.5717,38.7146,38.5581,38.6057,297200.0
2010-01-22 11:05:00,56.74,56.75,56.03,56.69,253800.0,38.6057,38.6125,38.1227,38.5717,253800.0
2010-01-22 11:10:00,56.69,56.87,56.53,56.85,131700.0,38.5717,38.6942,38.4629,38.6806,131700.0
2010-01-22 11:15:00,56.83,57.03,56.78,57.0,170200.0,38.667,38.8031,38.633,38.7826,170200.0
2010-01-22 11:20:00,57.03,57.22,57.0,57.13,59000.0,38.8031,38.9323,38.7826,38.8711,59000.0
2010-01-22 11:25:00,57.16,57.39,57.12,57.36,121400.0,38.8915,39.048,38.8643,39.0276,121400.0
2010-01-22 11:30:00,57.37,57.45,57.32,57.45,160800.0,39.0344,39.0888,39.0004,39.0888,160800.0
2010-01-22 11:35:00,57.44,57.54,57.2,57.21,199300.0,39.082,39.1501,38.9187,38.9255,199300.0
2010-01-22 11:40:00,57.2,57.2,56.9,57.01,165300.0,38.9187,38.9187,38.7146,38.7894,165300.0
2010-01-22 11:45:00,56.99,57.05,56.74,56.85,146400.0,38.7758,38.8167,38.6057,38.6806,146400.0
2010-01-22 11:50:00,56.85,56.91,56.8,56.81,142600.0,38.6806,38.7214,38.6466,38.6534,142600.0
2010-01-22 11:55:00,56.8,56.8,56.61,56.76,110700.0,38.6466,38.6466,38.5173,38.6193,110700.0
2010-01-22 12:00:00,56.75,56.86,56.58,56.78,121500.0,38.6125,38.6874,38.4969,38.633,121500.0
2010-01-22 12:05:00,56.77,56.83,56.63,56.65,58000.0,38.6261,38.667,38.5309,38.5445,58000.0
2010-01-22 12:10:00,56.67,56.85,56.59,56.82,72400.0,38.5581,38.6806,38.5037,38.6602,72400.0
2010-01-22 12:15:00,56.82,56.99,56.81,56.98,49300.0,38.6602,38.7758,38.6534,38.769,49300.0
2010-01-22 12:20:00,56.99,57.02,56.91,56.94,54800.0,38.7758,38.7962,38.7214,38.7418,54800.0
2010-01-22 12:25:00,56.94,57.1,56.93,57.08,48500.0,38.7418,38.8507,38.735,38.8371,48500.0
2010-01-22 12:30:00,57.1,57.17,57.04,57.11,37500.0,38.8507,38.8983,38.8099,38.8575,37500.0
2010-01-22 12:35:00,57.12,57.14,56.95,56.97,55300.0,38.8643,38.8779,38.7486,38.7622,55300.0
2010-01-22 12:40:00,56.96,57.01,56.88,56.93,50700.0,38.7554,38.7894,38.701,38.735,50700.0
2010-01-22 12:45:00,56.95,56.95,56.82,56.87,27400.0,38.7486,38.7486,38.6602,38.6942,27400.0
2010-01-22 12:50:00,56.86,56.95,56.81,56.9,71600.0,38.6874,38.7486,38.6534,38.7146,71600.0
2010-01-22 12:55:00,56.91,56.92,56.79,56.79,41100.0,38.7214,38.7282,38.6398,38.6398,41100.0
2010-01-22 13:00:00,56.79,56.8,56.64,56.65,43700.0,38.6398,38.6466,38.5377,38.5445,43700.0
2010-01-22 13:05:00,56.65,56.77,56.65,56.71,38800.0,38.5445,38.6261,38.5445,38.5853,38800.0
2010-01-22 13:10:00,56.72,56.79,56.7,56.72,27600.0,38.5921,38.6398,38.5785,38.5921,27600.0
2010-01-22 13:15:00,56.72,56.74,56.67,56.69,48700.0,38.5921,38.6057,38.5581,38.5717,48700.0
2010-01-22 13:20:00,56.69,56.73,56.58,56.58,38600.0,38.5717,38.5989,38.4969,38.4969,38600.0
2010-01-22 13:25:00,56.59,56.64,56.5,56.6,53300.0,38.5037,38.5377,38.4424,38.5105,53300.0
2010-01-22 13:30:00,56.6,56.62,56.53,56.61,102700.0,38.5105,38.5241,38.4629,38.5173,102700.0
2010-01-22 13:35:00,56.59,56.6,56.33,56.33,143900.0,38.5037,38.5105,38.3268,38.3268,143900.0
2010-01-22 13:40:00,56.32,56.41,56.26,56.34,156200.0,38.32,38.3812,38.2791,38.3336,156200.0
2010-01-22 13:45:00,56.35,56.36,56.19,56.27,92700.0,38.3404,38.3472,38.2315,38.2859,92700.0
2010-01-22 13:50:00,56.26,56.41,56.26,56.35,78400.0,38.2791,38.3812,38.2791,38.3404,78400.0
2010-01-22 13:55:00,56.35,56.38,56.31,56.34,62900.0,38.3404,38.3608,38.3132,38.3336,62900.0
2010-01-22 14:00:00,56.33,56.43,56.27,56.3,84500.0,38.3268,38.3948,38.2859,38.3064,84500.0
2010-01-22 14:05:00,56.29,56.31,56.23,56.23,38700.0,38.2996,38.3132,38.2587,38.2587,38700.0
2010-01-22 14:10:00,56.23,56.44,56.15,56.4,89200.0,38.2587,38.4016,38.2043,38.3744,89200.0
2010-01-22 14:15:00,56.39,56.39,56.25,56.25,59600.0,38.3676,38.3676,38.2723,38.2723,59600.0
2010-01-22 14:20:00,56.25,56.26,56.18,56.18,45200.0,38.2723,38.2791,38.2247,38.2247,45200.0
2010-01-22 14:25:00,56.18,56.2,56.08,56.08,57800.0,38.2247,38.2383,38.1567,38.1567,57800.0
2010-01-22 14:30:00,56.08,56.16,56.01,56.16,112700.0,38.1567,38.2111,38.109,38.2111,112700.0
2010-01-22 14:35:00,56.15,56.26,56.07,56.07,91500.0,38.2043,38.2791,38.1499,38.1499,91500.0
2010-01-22 14:40:00,56.08,56.12,55.98,56.09,174700.0,38.1567,38.1839,38.0886,38.1635,174700.0
2010-01-22 14:45:00,56.1,56.12,55.95,56.01,90900.0,38.1703,38.1839,38.0682,38.109,90900.0
2010-01-22 14:50:00,56.01,56.04,55.95,56.03,92900.0,38.109,38.1295,38.0682,38.1227,92900.0
2010-01-22 14:55:00,56.03,56.05,55.71,55.72,210100.0,38.1227,38.1363,37.9049,37.9117,210100.0
2010-01-22 15:00:00,55.71,55.81,55.59,55.81,281200.0,37.9049,37.973,37.8233,37.973,281200.0
2010-01-22 15:05:00,55.81,55.97,55.77,55.8,266300.0,37.973,38.0818,37.9458,37.9662,266300.0
2010-01-22 15:10:00,55.8,55.85,55.66,55.66,96400.0,37.9662,38.0002,37.8709,37.8709,96400.0
2010-01-22 15:15:00,55.66,55.73,55.35,55.38,300900.0,37.8709,37.9185,37.66,37.6804,300900.0
2010-01-22 15:20:00,55.38,55.5,55.26,55.5,215000.0,37.6804,37.762,37.5987,37.762,215000.0
2010-01-22 15:25:00,55.49,55.59,55.41,55.42,163500.0,37.7552,37.8233,37.7008,37.7076,163500.0
2010-01-22 15:30:00,55.43,55.49,55.37,55.43,165300.0,37.7144,37.7552,37.6736,37.7144,165300.0
2010-01-22 15:35:00,55.43,55.43,55.04,55.04,403600.0,37.7144,37.7144,37.4491,37.4491,403600.0
2010-01-22 15:40:00,55.04,55.11,54.75,54.81,724700.0,37.4491,37.4967,37.2517,37.2926,724700.0
2010-01-22 15:45:00,54.8,54.81,54.09,54.31,861300.0,37.2858,37.2926,36.8027,36.9524,861300.0
2010-01-22 15:50:00,54.32,54.34,54.02,54.23,738200.0,36.9592,36.9728,36.7551,36.8979,738200.0
2010-01-22 15:55:00,54.22,54.23,54.11,54.21,701600.0,36.8911,36.8979,36.8163,36.8843,701600.0
2010-01-25 09:30:00,55.16,55.3,54.96,55.26,340000.0,37.5307,37.626,37.3946,37.5987,340000.0
2010-01-25 09:35:00,55.27,55.49,55.17,55.4,256600.0,37.6056,37.7552,37.5375,37.694,256600.0
2010-01-25 09:40:00,55.4,55.73,55.31,55.65,272500.0,37.694,37.9185,37.6328,37.8641,272500.0
2010-01-25 09:45:00,55.62,55.98,55.55,55.97,308200.0,37.8437,38.0886,37.7961,38.0818,308200.0
2010-01-25 09:50:00,55.93,56.19,55.88,56.09,346900.0,38.0546,38.2315,38.0206,38.1635,346900.0
2010-01-25 09:55:00,56.09,56.13,55.77,55.85,233100.0,38.1635,38.1907,37.9458,38.0002,233100.0
2010-01-25 10:00:00,55.81,55.98,55.55,55.84,255000.0,37.973,38.0886,37.7961,37.9934,255000.0
2010-01-25 10:05:00,55.84,55.85,55.4,55.44,343600.0,37.9934,38.0002,37.694,37.7212,343600.0
2010-01-25 10:10:00,55.44,55.54,55.33,55.35,210000.0,37.7212,37.7893,37.6464,37.66,210000.0
2010-01-25 10:15:00,55.37,55.73,55.32,55.71,213000.0,37.6736,37.9185,37.6396,37.9049,213000.0
2010-01-25 10:20:00,55.71,55.91,55.63,55.9,172400.0,37.9049,38.041,37.8505,38.0342,172400.0
2010-01-25 10:25:00,55.9,55.98,55.74,55.77,146800.0,38.0342,38.0886,37.9253,37.9458,146800.0
2010-01-25 10:30:00,55.77,55.93,55.69,55.9,122900.0,37.9458,38.0546,37.8913,38.0342,122900.0
2010-01-25 10:35:00,55.89,55.91,55.65,55.79,141500.0,38.0274,38.041,37.8641,37.9594,141500.0
2010-01-25 10:40:00,55.78,55.8,55.62,55.65,116400.0,37.9526,37.9662,37.8437,37.8641,116400.0
2010-01-25 10:45:00,55.64,55.73,55.54,55.68,130900.0,37.8573,37.9185,37.7893,37.8845,130900.0
2010-01-25 10:50:00,55.67,55.77,55.61,55.76,86100.0,37.8777,37.9458,37.8369,37.9389,86100.0
2010-01-25 10:55:00,55.76,55.77,55.61,55.7,101500.0,37.9389,37.9458,37.8369,37.8981,101500.0
2010-01-25 11:00:00,55.7,55.71,55.45,55.45,113800.0,37.8981,37.9049,37.728,37.728,113800.0
2010-01-25 11:05:00,55.45,55.45,55.05,55.08,203100.0,37.728,37.728,37.4559,37.4763,203100.0
2010-01-25 11:10:00,55.07,55.08,54.83,55.01,192800.0,37.4695,37.4763,37.3062,37.4286,192800.0
2010-01-25 11:15:00,55.03,55.39,55.02,55.26,185300.0,37.4423,37.6872,37.4355,37.5987,185300.0
2010-01-25 11:20:00,55.25,55.41,55.2,55.2,120700.0,37.5919,37.7008,37.5579,37.5579,120700.0
2010-01-25 11:25:00,55.22,55.33,55.16,55.21,89200.0,37.5715,37.6464,37.5307,37.5647,89200.0
2010-01-25 11:30:00,55.2,55.27,55.1,55.19,79800.0,37.5579,37.6056,37.4899,37.5511,79800.0
2010-01-25 11:35:00,55.19,55.19,54.99,55.02,124900.0,37.5511,37.5511,37.415,37.4355,124900.0
2010-01-25 11:40:00,55.03,55.18,55.03,55.09,88300.0,37.4423,37.5443,37.4423,37.4831,88300.0
2010-01-25 11:45:00,55.1,55.24,55.07,55.2,52800.0,37.4899,37.5851,37.4695,37.5579,52800.0
2010-01-25 11:50:00,55.2,55.52,55.2,55.4,130500.0,37.5579,37.7757,37.5579,37.694,130500.0
2010-01-25 11:55:00,55.42,55.5,55.33,55.34,88100.0,37.7076,37.762,37.6464,37.6532,88100.0
2010-01-25 12:00:00,55.33,55.49,55.33,55.47,77200.0,37.6464,37.7552,37.6464,37.7416,77200.0
2010-01-25 12:05:00,55.47,55.56,55.4,55.5,91800.0,37.7416,37.8029,37.694,37.762,91800.0
2010-01-25 12:10:00,55.5,55.58,55.43,55.55,87900.0,37.762,37.8165,37.7144,37.7961,87900.0
2010-01-25 12:15:00,55.55,55.56,55.38,55.46,65700.0,37.7961,37.8029,37.6804,37.7348,65700.0
2010-01-25 12:20:00,55.47,55.59,55.41,55.58,73300.0,37.7416,37.8233,37.7008,37.8165,73300.0
2010-01-25 12:25:00,55.59,55.67,55.51,55.51,86400.0,37.8233,37.8777,37.7688,37.7688,86400.0
2010-01-25 12:30:00,55.51,55.56,55.42,55.45,49800.0,37.7688,37.8029,37.7076,37.728,49800.0
2010-01-25 12:35:00,55.47,55.64,55.45,55.6,37000.0,37.7416,37.8573,37.728,37.8301,37000.0
2010-01-25 12:40:00,55.6,55.65,55.51,55.59,46600.0,37.8301,37.8641,37.7688,37.8233,46600.0
2010-01-25 12:45:00,55.58,55.58,55.47,55.49,40100.0,37.8165,37.8165,37.7416,37.7552,40100.0
2010-01-25 12:50:00,55.49,55.49,55.36,55.45,55100.0,37.7552,37.7552,37.6668,37.728,55100.0
2010-01-25 12:55:00,55.45,55.5,55.38,55.38,59600.0,37.728,37.762,37.6804,37.6804,59600.0
2010-01-25 13:00:00,55.37,55.4,55.31,55.36,45800.0,37.6736,37.694,37.6328,37.6668,45800.0
2010-01-25 13:05:00,55.34,55.34,55.11,55.24,67000.0,37.6532,37.6532,37.4967,37.5851,67000.0
2010-01-25 13:10:00,55.24,55.25,55.15,55.22,30700.0,37.5851,37.5919,37.5239,37.5715,30700.0
2010-01-25 13:15:00,55.22,55.27,55.18,55.27,29200.0,37.5715,37.6056,37.5443,37.6056,29200.0
2010-01-25 13:20:00,55.26,55.34,55.26,55.34,27800.0,37.5987,37.6532,37.5987,37.6532,27800.0
2010-01-25 13:25:00,55.34,55.45,55.32,55.37,89900.0,37.6532,37.728,37.6396,37.6736,89900.0
2010-01-25 13:30:00,55.38,55.4,55.18,55.19,73100.0,37.6804,37.694,37.5443,37.5511,73100.0
2010-01-25 13:35:00,55.19,55.2,55.13,55.18,88100.0,37.5511,37.5579,37.5103,37.5443,88100.0
2010-01-25 13:40:00,55.19,55.28,55.15,55.27,42000.0,37.5511,37.6124,37.5239,37.6056,42000.0
2010-01-25 13:45:00,55.26,55.32,55.25,55.31,46600.0,37.5987,37.6396,37.5919,37.6328,46600.0
2010-01-25 13:50:00,55.3,55.33,55.17,55.19,39200.0,37.626,37.6464,37.5375,37.5511,39200.0
2010-01-25 13:55:00,55.19,55.22,55.17,55.18,35200.0,37.5511,37.5715,37.5375,37.5443,35200.0
2010-01-25 14:00:00,55.18,55.24,55.16,55.18,48300.0,37.5443,37.5851,37.5307,37.5443,48300.0
2010-01-25 14:05:00,55.19,55.2,55.16,55.18,34600.0,37.5511,37.5579,37.5307,37.5443,34600.0
2010-01-25 14:10:00,55.18,55.2,55.15,55.18,47700.0,37.5443,37.5579,37.5239,37.5443,47700.0
2010-01-25 14:15:00,55.18,55.2,55.1,55.17,60300.0,37.5443,37.5579,37.4899,37.5375,60300.0
2010-01-25 14:20:00,55.17,55.24,55.17,55.21,36300.0,37.5375,37.5851,37.5375,37.5647,36300.0
2010-01-25 14:25:00,55.21,55.33,55.21,55.32,60400.0,37.5647,37.6464,37.5647,37.6396,60400.0
2010-01-25 14:30:00,55.32,55.38,55.27,55.35,86300.0,37.6396,37.6804,37.6056,37.66,86300.0
2010-01-25 14:35:00,55.35,55.4,55.28,55.33,139200.0,37.66,37.694,37.6124,37.6464,139200.0
2010-01-25 14:40:00,55.33,55.45,55.32,55.44,77000.0,37.6464,37.728,37.6396,37.7212,77000.0
2010-01-25 14:45:00,55.45,55.53,55.41,55.45,108900.0,37.728,37.7825,37.7008,37.728,108900.0
2010-01-25 14:50:00,55.45,55.59,55.45,55.54,82900.0,37.728,37.8233,37.728,37.7893,82900.0
2010-01-25 14:55:00,55.55,55.57,55.42,55.54,76100.0,37.7961,37.8097,37.7076,37.7893,76100.0
2010-01-25 15:00:00,55.53,55.54,55.36,55.37,80600.0,37.7825,37.7893,37.6668,37.6736,80600.0
2010-01-25 15:05:00,55.38,55.47,55.34,55.34,57400.0,37.6804,37.7416,37.6532,37.6532,57400.0
2010-01-25 15:10:00,55.35,55.48,55.33,55.37,125800.0,37.66,37.7484,37.6464,37.6736,125800.0
2010-01-25 15:15:00,55.37,55.38,55.27,55.3,94700.0,37.6736,37.6804,37.6056,37.626,94700.0
2010-01-25 15:20:00,55.31,55.31,55.19,55.19,126400.0,37.6328,37.6328,37.5511,37.5511,126400.0
2010-01-25 15:25:00,55.19,55.2,55.11,55.15,137800.0,37.5511,37.5579,37.4967,37.5239,137800.0
2010-01-25 15:30:00,55.15,55.33,55.13,55.26,276900.0,37.5239,37.6464,37.5103,37.5987,276900.0
2010-01-25 15:35:00,55.26,55.43,55.24,55.27,139700.0,37.5987,37.7144,37.5851,37.6056,139700.0
2010-01-25 15:40:00,55.27,55.28,55.15,55.15,265200.0,37.6056,37.6124,37.5239,37.5239,265200.0
2010-01-25 15:45:00,55.15,55.19,55.1,55.12,171300.0,37.5239,37.5511,37.4899,37.5035,171300.0
2010-01-25 15:50:00,55.12,55.21,55.09,55.13,182000.0,37.5035,37.5647,37.4831,37.5103,182000.0
2010-01-25 15:55:00,55.13,55.21,55.1,55.12,297000.0,37.5103,37.5647,37.4899,37.5035,297000.0
2010-01-26 09:30:00,54.99,55.11,54.6,55.04,300000.0,37.415,37.4967,37.1497,37.4491,300000.0
2010-01-26 09:35:00,55.05,55.35,54.77,55.35,199700.0,37.4559,37.66,37.2654,37.66,199700.0
2010-01-26 09:40:00,55.34,55.73,55.34,55.72,337100.0,37.6532,37.9185,37.6532,37.9117,337100.0
2010-01-26 09:45:00,55.75,55.9,55.51,55.51,225900.0,37.9321,38.0342,37.7688,37.7688,225900.0
2010-01-26 09:50:00,55.52,55.53,55.0,55.05,131000.0,37.7757,37.7825,37.4218,37.4559,131000.0
2010-01-26 09:55:00,55.07,55.45,55.0,55.43,168000.0,37.4695,37.728,37.4218,37.7144,168000.0
2010-01-26 10:00:00,55.45,55.52,55.16,55.3,146100.0,37.728,37.7757,37.5307,37.626,146100.0
2010-01-26 10:05:00,55.3,55.89,55.3,55.81,245700.0,37.626,38.0274,37.626,37.973,245700.0
2010-01-26 10:10:00,55.81,56.07,55.63,55.95,281400.0,37.973,38.1499,37.8505,38.0682,281400.0
2010-01-26 10:15:00,55.96,56.22,55.95,56.19,195200.0,38.075,38.2519,38.0682,38.2315,195200.0
2010-01-26 10:20:00,56.19,56.28,56.14,56.16,187100.0,38.2315,38.2928,38.1975,38.2111,187100.0
2010-01-26 10:25:00,56.18,56.21,55.95,55.97,281900.0,38.2247,38.2451,38.0682,38.0818,281900.0
2010-01-26 10:30:00,55.99,55.99,55.43,55.56,302800.0,38.0954,38.0954,37.7144,37.8029,302800.0
2010-01-26 10:35:00,55.56,55.65,55.39,55.49,111500.0,37.8029,37.8641,37.6872,37.7552,111500.0
2010-01-26 10:40:00,55.48,55.69,55.44,55.67,102700.0,37.7484,37.8913,37.7212,37.8777,102700.0
2010-01-26 10:45:00,55.68,55.8,55.65,55.78,153100.0,37.8845,37.9662,37.8641,37.9526,153100.0
2010-01-26 10:50:00,55.79,55.89,55.59,55.61,115900.0,37.9594,38.0274,37.8233,37.8369,115900.0
2010-01-26 10:55:00,55.6,55.76,55.58,55.76,110500.0,37.8301,37.9389,37.8165,37.9389,110500.0
2010-01-26 11:00:00,55.75,55.9,55.71,55.89,99500.0,37.9321,38.0342,37.9049,38.0274,99500.0
2010-01-26 11:05:00,55.91,55.96,55.81,55.94,85900.0,38.041,38.075,37.973,38.0614,85900.0
2010-01-26 11:10:00,55.93,55.95,55.71,55.78,84100.0,38.0546,38.0682,37.9049,37.9526,84100.0
2010-01-26 11:15:00,55.78,55.85,55.6,55.63,54700.0,37.9526,38.0002,37.8301,37.8505,54700.0
2010-01-26 11:20:00,55.64,55.72,55.6,55.66,49100.0,37.8573,37.9117,37.8301,37.8709,49100.0
2010-01-26 11:25:00,55.66,55.92,55.66,55.88,130300.0,37.8709,38.0478,37.8709,38.0206,130300.0
2010-01-26 11:30:00,55.89,55.95,55.82,55.88,111100.0,38.0274,38.0682,37.9798,38.0206,111100.0
2010-01-26 11:35:00,55.88,56.2,55.87,56.19,202300.0,38.0206,38.2383,38.0138,38.2315,202300.0
2010-01-26 11:40:00,56.18,56.2,56.07,56.1,60600.0,38.2247,38.2383,38.1499,38.1703,60600.0
2010-01-26 11:45:00,56.1,56.29,56.08,56.29,82000.0,38.1703,38.2996,38.1567,38.2996,82000.0
2010-01-26 11:50:00,56.29,56.34,56.19,56.29,106400.0,38.2996,38.3336,38.2315,38.2996,106400.0
2010-01-26 11:55:00,56.29,56.29,56.06,56.1,95900.0,38.2996,38.2996,38.1431,38.1703,95900.0
2010-01-26 12:00:00,56.1,56.13,55.45,55.92,87000.0,38.1703,38.1907,37.728,38.0478,87000.0
2010-01-26 12:05:00,55.93,56.01,55.85,55.97,93200.0,38.0546,38.109,38.0002,38.0818,93200.0
2010-01-26 12:10:00,55.96,56.18,55.96,56.16,77500.0,38.075,38.2247,38.075,38.2111,77500.0
2010-01-26 12:15:00,56.17,56.18,56.09,56.15,100000.0,38.2179,38.2247,38.1635,38.2043,100000.0
2010-01-26 12:20:00,56.15,56.36,56.13,56.32,101300.0,38.2043,38.3472,38.1907,38.32,101300.0
2010-01-26 12:25:00,56.31,56.36,56.25,56.33,77100.0,38.3132,38.3472,38.2723,38.3268,77100.0
2010-01-26 12:30:00,56.33,56.38,56.3,56.33,73600.0,38.3268,38.3608,38.3064,38.3268,73600.0
2010-01-26 12:35:00,56.33,56.57,56.32,56.56,103500.0,38.3268,38.4901,38.32,38.4833,103500.0
2010-01-26 12:40:00,56.56,56.74,56.51,56.65,145200.0,38.4833,38.6057,38.4492,38.5445,145200.0
2010-01-26 12:45:00,56.65,56.94,56.64,56.81,226100.0,38.5445,38.7418,38.5377,38.6534,226100.0
2010-01-26 12:50:00,56.82,56.82,56.6,56.7,148300.0,38.6602,38.6602,38.5105,38.5785,148300.0
2010-01-26 12:55:00,56.71,56.75,56.55,56.56,111900.0,38.5853,38.6125,38.4765,38.4833,111900.0
2010-01-26 13:00:00,56.57,56.59,56.27,56.28,203800.0,38.4901,38.5037,38.2859,38.2928,203800.0
2010-01-26 13:05:00,56.28,56.36,56.19,56.23,114600.0,38.2928,38.3472,38.2315,38.2587,114600.0
2010-01-26 13:10:00,56.23,56.34,56.18,56.29,64600.0,38.2587,38.3336,38.2247,38.2996,64600.0
2010-01-26 13:15:00,56.29,56.29,56.1,56.12,92500.0,38.2996,38.2996,38.1703,38.1839,92500.0
2010-01-26 13:20:00,56.11,56.18,56.04,56.05,72800.0,38.1771,38.2247,38.1295,38.1363,72800.0
2010-01-26 13:25:00,56.05,56.07,55.91,55.95,121800.0,38.1363,38.1499,38.041,38.0682,121800.0
2010-01-26 13:30:00,55.94,55.94,55.81,55.87,99200.0,38.0614,38.0614,37.973,38.0138,99200.0
2010-01-26 13:35:00,55.87,56.0,55.82,55.95,84500.0,38.0138,38.1022,37.9798,38.0682,84500.0
2010-01-26 13:40:00,55.96,56.1,55.95,56.09,98700.0,38.075,38.1703,38.0682,38.1635,98700.0
2010-01-26 13:45:00,56.08,56.34,56.08,56.33,219800.0,38.1567,38.3336,38.1567,38.3268,219800.0
2010-01-26 13:50:00,56.33,56.45,56.28,56.45,127300.0,38.3268,38.4084,38.2928,38.4084,127300.0
2010-01-26 13:55:00,56.44,56.55,56.39,56.43,293300.0,38.4016,38.4765,38.3676,38.3948,293300.0
2010-01-26 14:00:00,56.44,56.47,56.3,56.31,177000.0,38.4016,38.422,38.3064,38.3132,177000.0
2010-01-26 14:05:00,56.31,56.37,56.21,56.34,100500.0,38.3132,38.354,38.2451,38.3336,100500.0
2010-01-26 14:10:00,56.35,56.48,56.3,56.45,143400.0,38.3404,38.4288,38.3064,38.4084,143400.0
2010-01-26 14:15:00,56.45,56.49,56.24,56.31,214700.0,38.4084,38.4356,38.2655,38.3132,214700.0
2010-01-26 14:20:00,56.32,56.5,56.31,56.39,126700.0,38.32,38.4424,38.3132,38.3676,126700.0
2010-01-26 14:25:00,56.37,56.39,56.2,56.21,132900.0,38.354,38.3676,38.2383,38.2451,132900.0
2010-01-26 14:30:00,56.2,56.23,56.13,56.17,135600.0,38.2383,38.2587,38.1907,38.2179,135600.0
2010-01-26 14:35:00,56.17,56.31,56.1,56.12,213500.0,38.2179,38.3132,38.1703,38.1839,213500.0
2010-01-26 14:40:00,56.1,56.24,56.08,56.24,82000.0,38.1703,38.2655,38.1567,38.2655,82000.0
2010-01-26 14:45:00,56.23,56.5,56.23,56.45,242600.0,38.2587,38.4424,38.2587,38.4084,242600.0
2010-01-26 14:50:00,56.45,56.59,56.41,56.51,113200.0,38.4084,38.5037,38.3812,38.4492,113200.0
2010-01-26 14:55:00,56.51,56.7,56.5,56.69,143800.0,38.4492,38.5785,38.4424,38.5717,143800.0
2010-01-26 15:00:00,56.7,56.7,56.46,56.49,137700.0,38.5785,38.5785,38.4152,38.4356,137700.0
2010-01-26 15:05:00,56.49,56.56,56.46,56.52,185100.0,38.4356,38.4833,38.4152,38.456,185100.0
2010-01-26 15:10:00,56.53,56.58,56.37,56.47,302400.0,38.4629,38.4969,38.354,38.422,302400.0
2010-01-26 15:15:00,56.46,56.59,56.42,56.59,277800.0,38.4152,38.5037,38.388,38.5037,277800.0
2010-01-26 15:20:00,56.6,56.68,56.33,56.34,330800.0,38.5105,38.5649,38.3268,38.3336,330800.0
2010-01-26 15:25:00,56.34,56.42,56.28,56.33,339500.0,38.3336,38.388,38.2928,38.3268,339500.0
2010-01-26 15:30:00,56.32,56.48,56.1,56.16,383700.0,38.32,38.4288,38.1703,38.2111,383700.0
2010-01-26 15:35:00,56.17,56.23,56.1,56.18,235200.0,38.2179,38.2587,38.1703,38.2247,235200.0
2010-01-26 15:40:00,56.19,56.21,55.7,55.72,610200.0,38.2315,38.2451,37.8981,37.9117,610200.0
2010-01-26 15:45:00,55.72,55.74,55.54,55.64,440700.0,37.9117,37.9253,37.7893,37.8573,440700.0
2010-01-26 15:50:00,55.63,55.92,55.63,55.85,402800.0,37.8505,38.0478,37.8505,38.0002,402800.0
2010-01-26 15:55:00,55.84,55.97,55.75,55.88,539900.0,37.9934,38.0818,37.9321,38.0206,539900.0
2010-01-27 09:30:00,52.96,53.11,51.91,53.01,2471700.0,36.0338,36.1359,35.3194,36.0679,2471700.0
2010-01-27 09:35:00,53.01,53.65,53.0,53.51,1509100.0,36.0679,36.5033,36.0611,36.4081,1509100.0
2010-01-27 09:40:00,53.51,53.64,53.48,53.63,1285900.0,36.4081,36.4965,36.3876,36.4897,1285900.0
2010-01-27 09:45:00,53.63,53.84,53.28,53.29,1267800.0,36.4897,36.6326,36.2516,36.2584,1267800.0
2010-01-27 09:50:00,53.29,53.5,52.75,52.94,1021800.0,36.2584,36.4012,35.891,36.0202,1021800.0
2010-01-27 09:55:00,52.94,53.04,52.58,52.82,734700.0,36.0202,36.0883,35.7753,35.9386,734700.0
2010-01-27 10:00:00,52.84,52.9,52.55,52.59,668000.0,35.9522,35.993,35.7549,35.7821,668000.0
2010-01-27 10:05:00,52.59,52.71,52.41,52.54,792100.0,35.7821,35.8637,35.6596,35.7481,792100.0
2010-01-27 10:10:00,52.54,52.62,52.3,52.56,412300.0,35.7481,35.8025,35.5848,35.7617,412300.0
2010-01-27 10:15:00,52.56,52.56,51.97,52.29,731800.0,35.7617,35.7617,35.3602,35.578,731800.0
2010-01-27 10:20:00,52.25,52.58,52.15,52.49,408100.0,35.5508,35.7753,35.4827,35.714,408100.0
2010-01-27 10:25:00,52.48,52.68,52.38,52.42,429700.0,35.7072,35.8433,35.6392,35.6664,429700.0
2010-01-27 10:30:00,52.44,52.51,52.01,52.1,662200.0,35.68,35.7277,35.3875,35.4487,662200.0
2010-01-27 10:35:00,52.09,52.19,51.5,51.65,1090600.0,35.4419,35.5099,35.0405,35.1425,1090600.0
2010-01-27 10:40:00,51.65,51.65,51.03,51.4,1081700.0,35.1425,35.1425,34.7207,34.9724,1081700.0
2010-01-27 10:45:00,51.4,51.49,51.17,51.23,419200.0,34.9724,35.0337,34.8159,34.8567,419200.0
2010-01-27 10:50:00,51.23,51.67,51.21,51.56,409500.0,34.8567,35.1561,34.8431,35.0813,409500.0
2010-01-27 10:55:00,51.57,52.05,51.54,51.86,527200.0,35.0881,35.4147,35.0677,35.2854,527200.0
2010-01-27 11:00:00,51.85,52.09,51.7,52.01,493000.0,35.2786,35.4419,35.1765,35.3875,493000.0
2010-01-27 11:05:00,52.01,52.15,51.82,52.14,439600.0,35.3875,35.4827,35.2582,35.4759,439600.0
2010-01-27 11:10:00,52.12,52.37,52.04,52.1,333500.0,35.4623,35.6324,35.4079,35.4487,333500.0
2010-01-27 11:15:00,52.08,52.49,51.93,52.48,411200.0,35.4351,35.714,35.333,35.7072,411200.0
2010-01-27 11:20:00,52.48,52.5,52.22,52.24,222600.0,35.7072,35.7209,35.5303,35.5439,222600.0
2010-01-27 11:25:00,52.23,52.38,52.13,52.2,156700.0,35.5371,35.6392,35.4691,35.5167,156700.0
2010-01-27 11:30:00,52.21,52.21,51.83,52.0,317800.0,35.5235,35.5235,35.265,35.3807,317800.0
2010-01-27 11:35:00,52.01,52.19,51.97,52.11,175800.0,35.3875,35.5099,35.3602,35.4555,175800.0
2010-01-27 11:40:00,52.12,52.14,51.99,52.03,199700.0,35.4623,35.4759,35.3738,35.4011,199700.0
2010-01-27 11:45:00,52.03,52.1,51.97,52.05,171300.0,35.4011,35.4487,35.3602,35.4147,171300.0
2010-01-27 11:50:00,52.06,52.13,52.0,52.02,125900.0,35.4215,35.4691,35.3807,35.3943,125900.0
2010-01-27 11:55:00,52.03,52.13,52.0,52.06,175300.0,35.4011,35.4691,35.3807,35.4215,175300.0
2010-01-27 12:00:00,52.06,52.3,52.06,52.29,154600.0,35.4215,35.5848,35.4215,35.578,154600.0
2010-01-27 12:05:00,52.28,52.34,52.11,52.33,200400.0,35.5712,35.612,35.4555,35.6052,200400.0
2010-01-27 12:10:00,52.34,52.44,52.33,52.35,192100.0,35.612,35.68,35.6052,35.6188,192100.0
2010-01-27 12:15:00,52.34,52.35,52.05,52.08,166600.0,35.612,35.6188,35.4147,35.4351,166600.0
2010-01-27 12:20:00,52.08,52.15,52.02,52.08,115400.0,35.4351,35.4827,35.3943,35.4351,115400.0
2010-01-27 12:25:00,52.09,52.11,52.01,52.03,118000.0,35.4419,35.4555,35.3875,35.4011,118000.0
2010-01-27 12:30:00,52.03,52.04,51.97,52.0,396400.0,35.4011,35.4079,35.3602,35.3807,396400.0
2010-01-27 12:35:00,52.01,52.01,51.9,51.9,182800.0,35.3875,35.3875,35.3126,35.3126,182800.0
2010-01-27 12:40:00,51.91,51.95,51.91,51.92,90700.0,35.3194,35.3466,35.3194,35.3262,90700.0
2010-01-27 12:45:00,51.92,51.92,51.74,51.79,183000.0,35.3262,35.3262,35.2038,35.2378,183000.0
2010-01-27 12:50:00,51.8,51.84,51.65,51.8,186400.0,35.2446,35.2718,35.1425,35.2446,186400.0
2010-01-27 12:55:00,51.8,51.91,51.67,51.86,130800.0,35.2446,35.3194,35.1561,35.2854,130800.0
2010-01-27 13:00:00,51.86,51.86,51.68,51.69,89800.0,35.2854,35.2854,35.1629,35.1697,89800.0
2010-01-27 13:05:00,51.68,51.71,51.51,51.51,152100.0,35.1629,35.1833,35.0473,35.0473,152100.0
2010-01-27 13:10:00,51.51,51.64,51.45,51.46,213700.0,35.0473,35.1357,35.0064,35.0132,213700.0
2010-01-27 13:15:00,51.46,51.49,51.36,51.4,246100.0,35.0132,35.0337,34.9452,34.9724,246100.0
2010-01-27 13:20:00,51.39,51.42,51.22,51.23,176700.0,34.9656,34.986,34.8499,34.8567,176700.0
2010-01-27 13:25:00,51.23,51.33,51.22,51.27,113300.0,34.8567,34.9248,34.8499,34.884,113300.0
2010-01-27 13:30:00,51.26,51.55,51.26,51.53,270500.0,34.8772,35.0745,34.8772,35.0609,270500.0
2010-01-27 13:35:00,51.54,51.72,51.53,51.67,242600.0,35.0677,35.1901,35.0609,35.1561,242600.0
2010-01-27 13:40:00,51.69,51.7,51.64,51.66,126200.0,35.1697,35.1765,35.1357,35.1493,126200.0
2010-01-27 13:45:00,51.66,51.74,51.64,51.66,124700.0,35.1493,35.2038,35.1357,35.1493,124700.0
2010-01-27 13:50:00,51.66,51.69,51.64,51.65,105800.0,35.1493,35.1697,35.1357,35.1425,105800.0
2010-01-27 13:55:00,51.66,51.73,51.59,51.73,104700.0,35.1493,35.1969,35.1017,35.1969,104700.0
2010-01-27 14:00:00,51.72,51.78,51.64,51.71,165800.0,35.1901,35.231,35.1357,35.1833,165800.0
2010-01-27 14:05:00,51.7,51.8,51.65,51.69,207900.0,35.1765,35.2446,35.1425,35.1697,207900.0
2010-01-27 14:10:00,51.7,51.8,51.7,51.77,67600.0,35.1765,35.2446,35.1765,35.2242,67600.0
2010-01-27 14:15:00,51.78,51.85,51.52,51.78,172200.0,35.231,35.2786,35.0541,35.231,172200.0
2010-01-27 14:20:00,51.8,51.95,51.58,51.74,290300.0,35.2446,35.3466,35.0949,35.2038,290300.0
2010-01-27 14:25:00,51.73,51.89,51.61,51.72,265900.0,35.1969,35.3058,35.1153,35.1901,265900.0
2010-01-27 14:30:00,51.72,51.81,51.65,51.74,180300.0,35.1901,35.2514,35.1425,35.2038,180300.0
2010-01-27 14:35:00,51.76,52.15,51.71,52.03,295500.0,35.2174,35.4827,35.1833,35.4011,295500.0
2010-01-27 14:40:00,52.03,52.44,52.01,52.21,496700.0,35.4011,35.68,35.3875,35.5235,496700.0
2010-01-27 14:45:00,52.21,52.4,52.14,52.37,338000.0,35.5235,35.6528,35.4759,35.6324,338000.0
2010-01-27 14:50:00,52.37,52.4,52.16,52.28,306200.0,35.6324,35.6528,35.4895,35.5712,306200.0
2010-01-27 14:55:00,52.29,52.5,52.27,52.45,320300.0,35.578,35.7209,35.5644,35.6868,320300.0
2010-01-27 15:00:00,52.45,52.46,52.26,52.33,214800.0,35.6868,35.6936,35.5576,35.6052,214800.0
2010-01-27 15:05:00,52.34,52.38,52.03,52.18,257100.0,35.612,35.6392,35.4011,35.5031,257100.0
2010-01-27 15:10:00,52.18,52.23,52.0,52.17,166900.0,35.5031,35.5371,35.3807,35.4963,166900.0
2010-01-27 15:15:00,52.17,52.27,52.0,52.12,183700.0,35.4963,35.5644,35.3807,35.4623,183700.0
2010-01-27 15:20:00,52.12,52.33,52.12,52.21,229000.0,35.4623,35.6052,35.4623,35.5235,229000.0
2010-01-27 15:25:00,52.21,52.44,52.2,52.4,167900.0,35.5235,35.68,35.5167,35.6528,167900.0
2010-01-27 15:30:00,52.4,52.74,52.36,52.67,495600.0,35.6528,35.8841,35.6256,35.8365,495600.0
2010-01-27 15:35:00,52.67,53.09,52.63,52.95,621200.0,35.8365,36.1223,35.8093,36.027,621200.0
2010-01-27 15:40:00,52.95,53.27,52.95,53.2,617800.0,36.027,36.2448,36.027,36.1971,617800.0
2010-01-27 15:45:00,53.19,53.45,53.18,53.32,806100.0,36.1903,36.3672,36.1835,36.2788,806100.0
2010-01-27 15:50:00,53.31,53.33,53.2,53.25,736800.0,36.272,36.2856,36.1971,36.2312,736800.0
2010-01-27 15:55:00,53.25,53.45,53.22,53.43,1063500.0,36.2312,36.3672,36.2107,36.3536,1063500.0
2010-01-28 09:30:00,53.82,53.83,52.83,53.2,464200.0,36.619,36.6258,35.9454,36.1971,464200.0
2010-01-28 09:35:00,53.18,53.32,52.51,52.8,538000.0,36.1835,36.2788,35.7277,35.925,538000.0
2010-01-28 09:40:00,52.8,52.8,52.47,52.59,422100.0,35.925,35.925,35.7004,35.7821,422100.0
2010-01-28 09:45:00,52.6,52.6,52.35,52.45,467400.0,35.7889,35.7889,35.6188,35.6868,467400.0
2010-01-28 09:50:00,52.45,52.75,52.41,52.75,392500.0,35.6868,35.891,35.6596,35.891,392500.0
2010-01-28 09:55:00,52.74,52.82,52.53,52.66,328300.0,35.8841,35.9386,35.7413,35.8297,328300.0
2010-01-28 10:00:00,52.66,52.71,52.41,52.5,310700.0,35.8297,35.8637,35.6596,35.7209,310700.0
2010-01-28 10:05:00,52.5,52.57,52.27,52.31,308000.0,35.7209,35.7685,35.5644,35.5916,308000.0
2010-01-28 10:10:00,52.3,52.41,52.11,52.38,308300.0,35.5848,35.6596,35.4555,35.6392,308300.0
2010-01-28 10:15:00,52.4,52.4,51.8,51.83,820200.0,35.6528,35.6528,35.2446,35.265,820200.0
2010-01-28 10:20:00,51.82,52.07,51.76,51.9,371000.0,35.2582,35.4283,35.2174,35.3126,371000.0
2010-01-28 10:25:00,51.9,51.99,51.72,51.98,232900.0,35.3126,35.3738,35.1901,35.367,232900.0
2010-01-28 10:30:00,51.97,52.07,51.88,52.04,149700.0,35.3602,35.4283,35.299,35.4079,149700.0
2010-01-28 10:35:00,52.04,52.19,51.96,52.06,265100.0,35.4079,35.5099,35.3534,35.4215,265100.0
2010-01-28 10:40:00,52.06,52.06,51.87,51.93,162000.0,35.4215,35.4215,35.2922,35.333,162000.0
2010-01-28 10:45:00,51.93,52.0,51.76,51.79,197700.0,35.333,35.3807,35.2174,35.2378,197700.0
2010-01-28 10:50:00,51.8,51.9,51.77,51.8,193400.0,35.2446,35.3126,35.2242,35.2446,193400.0
2010-01-28 10:55:00,51.8,51.83,51.73,51.78,228700.0,35.2446,35.265,35.1969,35.231,228700.0
2010-01-28 11:00:00,51.78,51.95,51.77,51.85,249000.0,35.231,35.3466,35.2242,35.2786,249000.0
2010-01-28 11:05:00,51.86,51.95,51.73,51.74,234200.0,35.2854,35.3466,35.1969,35.2038,234200.0
2010-01-28 11:10:00,51.74,51.86,51.72,51.8,150300.0,35.2038,35.2854,35.1901,35.2446,150300.0
2010-01-28 11:15:00,51.8,51.83,51.6,51.63,179800.0,35.2446,35.265,35.1085,35.1289,179800.0
2010-01-28 11:20:00,51.62,51.76,51.6,51.73,168300.0,35.1221,35.2174,35.1085,35.1969,168300.0
2010-01-28 11:25:00,51.74,51.74,51.55,51.56,134700.0,35.2038,35.2038,35.0745,35.0813,134700.0
2010-01-28 11:30:00,51.56,51.6,51.23,51.24,254600.0,35.0813,35.1085,34.8567,34.8636,254600.0
2010-01-28 11:35:00,51.23,51.6,51.2,51.59,157000.0,34.8567,35.1085,34.8363,35.1017,157000.0
2010-01-28 11:40:00,51.58,51.64,51.49,51.58,152900.0,35.0949,35.1357,35.0337,35.0949,152900.0
2010-01-28 11:45:00,51.57,51.81,51.54,51.7,179400.0,35.0881,35.2514,35.0677,35.1765,179400.0
2010-01-28 11:50:00,51.69,51.76,51.63,51.7,133800.0,35.1697,35.2174,35.1289,35.1765,133800.0
2010-01-28 11:55:00,51.7,51.76,51.58,51.58,97600.0,35.1765,35.2174,35.0949,35.0949,97600.0
2010-01-28 12:00:00,51.57,51.63,51.5,51.54,128900.0,35.0881,35.1289,35.0405,35.0677,128900.0
2010-01-28 12:05:00,51.54,51.66,51.53,51.62,72200.0,35.0677,35.1493,35.0609,35.1221,72200.0
2010-01-28 12:10:00,51.62,51.72,51.56,51.66,99100.0,35.1221,35.1901,35.0813,35.1493,99100.0
2010-01-28 12:15:00,51.65,51.66,51.59,51.61,57200.0,35.1425,35.1493,35.1017,35.1153,57200.0
2010-01-28 12:20:00,51.6,51.62,51.51,51.55,104600.0,35.1085,35.1221,35.0473,35.0745,104600.0
2010-01-28 12:25:00,51.56,51.56,51.51,51.54,56700.0,35.0813,35.0813,35.0473,35.0677,56700.0
2010-01-28 12:30:00,51.53,51.56,51.51,51.53,50100.0,35.0609,35.0813,35.0473,35.0609,50100.0
2010-01-28 12:35:00,51.53,51.6,51.51,51.56,120300.0,35.0609,35.1085,35.0473,35.0813,120300.0
2010-01-28 12:40:00,51.56,51.56,51.41,51.43,106100.0,35.0813,35.0813,34.9792,34.9928,106100.0
2010-01-28 12:45:00,51.43,51.56,51.42,51.55,66600.0,34.9928,35.0813,34.986,35.0745,66600.0
2010-01-28 12:50:00,51.54,51.62,51.52,51.61,99100.0,35.0677,35.1221,35.0541,35.1153,99100.0
2010-01-28 12:55:00,51.61,51.61,51.51,51.6,82600.0,35.1153,35.1153,35.0473,35.1085,82600.0
2010-01-28 13:00:00,51.6,51.6,51.47,51.55,178600.0,35.1085,35.1085,35.02,35.0745,178600.0
2010-01-28 13:05:00,51.54,51.6,51.52,51.59,95200.0,35.0677,35.1085,35.0541,35.1017,95200.0
2010-01-28 13:10:00,51.6,51.62,51.56,51.57,210300.0,35.1085,35.1221,35.0813,35.0881,210300.0
2010-01-28 13:15:00,51.57,51.65,51.53,51.6,202700.0,35.0881,35.1425,35.0609,35.1085,202700.0
2010-01-28 13:20:00,51.62,51.71,51.61,51.68,154100.0,35.1221,35.1833,35.1153,35.1629,154100.0
2010-01-28 13:25:00,51.67,51.87,51.6,51.85,165100.0,35.1561,35.2922,35.1085,35.2786,165100.0
2010-01-28 13:30:00,51.85,51.98,51.84,51.94,160400.0,35.2786,35.367,35.2718,35.3398,160400.0
2010-01-28 13:35:00,51.94,51.95,51.82,51.9,70600.0,35.3398,35.3466,35.2582,35.3126,70600.0
2010-01-28 13:40:00,51.9,52.13,51.89,52.04,179800.0,35.3126,35.4691,35.3058,35.4079,179800.0
2010-01-28 13:45:00,52.05,52.07,51.98,52.04,80000.0,35.4147,35.4283,35.367,35.4079,80000.0
2010-01-28 13:50:00,52.04,52.1,51.99,52.01,81300.0,35.4079,35.4487,35.3738,35.3875,81300.0
2010-01-28 13:55:00,52.0,52.02,51.79,51.79,154900.0,35.3807,35.3943,35.2378,35.2378,154900.0
2010-01-28 14:00:00,51.78,51.82,51.72,51.76,143400.0,35.231,35.2582,35.1901,35.2174,143400.0
2010-01-28 14:05:00,51.75,51.91,51.73,51.79,122100.0,35.2106,35.3194,35.1969,35.2378,122100.0
2010-01-28 14:10:00,51.79,51.79,51.63,51.65,178000.0,35.2378,35.2378,35.1289,35.1425,178000.0
2010-01-28 14:15:00,51.65,51.74,51.62,51.74,84900.0,35.1425,35.2038,35.1221,35.2038,84900.0
2010-01-28 14:20:00,51.74,51.96,51.74,51.89,151000.0,35.2038,35.3534,35.2038,35.3058,151000.0
2010-01-28 14:25:00,51.9,51.98,51.87,51.92,104100.0,35.3126,35.367,35.2922,35.3262,104100.0
2010-01-28 14:30:00,51.92,51.92,51.79,51.88,83400.0,35.3262,35.3262,35.2378,35.299,83400.0
2010-01-28 14:35:00,51.88,51.9,51.76,51.8,74100.0,35.299,35.3126,35.2174,35.2446,74100.0
2010-01-28 14:40:00,51.81,52.0,51.78,51.98,83700.0,35.2514,35.3807,35.231,35.367,83700.0
2010-01-28 14:45:00,51.97,52.04,51.9,52.03,106300.0,35.3602,35.4079,35.3126,35.4011,106300.0
2010-01-28 14:50:00,52.03,52.18,51.99,52.18,142900.0,35.4011,35.5031,35.3738,35.5031,142900.0
2010-01-28 14:55:00,52.17,52.26,52.1,52.1,81400.0,35.4963,35.5576,35.4487,35.4487,81400.0
2010-01-28 15:00:00,52.1,52.15,52.04,52.15,81600.0,35.4487,35.4827,35.4079,35.4827,81600.0
2010-01-28 15:05:00,52.15,52.37,52.15,52.26,152100.0,35.4827,35.6324,35.4827,35.5576,152100.0
2010-01-28 15:10:00,52.27,52.37,52.11,52.13,145800.0,35.5644,35.6324,35.4555,35.4691,145800.0
2010-01-28 15:15:00,52.13,52.18,52.02,52.07,159800.0,35.4691,35.5031,35.3943,35.4283,159800.0
2010-01-28 15:20:00,52.07,52.33,52.04,52.32,192500.0,35.4283,35.6052,35.4079,35.5984,192500.0
2010-01-28 15:25:00,52.32,52.36,52.15,52.19,119400.0,35.5984,35.6256,35.4827,35.5099,119400.0
2010-01-28 15:30:00,52.18,52.33,52.16,52.32,150000.0,35.5031,35.6052,35.4895,35.5984,150000.0
2010-01-28 15:35:00,52.33,52.45,52.19,52.44,205700.0,35.6052,35.6868,35.5099,35.68,205700.0
2010-01-28 15:40:00,52.44,52.49,52.18,52.27,215600.0,35.68,35.714,35.5031,35.5644,215600.0
2010-01-28 15:45:00,52.27,52.28,52.0,52.01,299400.0,35.5644,35.5712,35.3807,35.3875,299400.0
2010-01-28 15:50:00,52.01,52.05,51.9,51.9,398100.0,35.3875,35.4147,35.3126,35.3126,398100.0
2010-01-28 15:55:00,51.89,51.94,51.28,51.87,491200.0,35.3058,35.3398,34.8908,35.2922,491200.0
2010-01-29 09:30:00,52.65,52.9,52.42,52.69,396700.0,35.8229,35.993,35.6664,35.8501,396700.0
2010-01-29 09:35:00,52.66,52.83,52.49,52.74,165100.0,35.8297,35.9454,35.714,35.8841,165100.0
2010-01-29 09:40:00,52.76,53.23,52.6,53.06,396100.0,35.8978,36.2175,35.7889,36.1019,396100.0
2010-01-29 09:45:00,53.05,53.44,52.98,53.44,288200.0,36.0951,36.3604,36.0474,36.3604,288200.0
2010-01-29 09:50:00,53.42,53.58,53.36,53.5,328000.0,36.3468,36.4557,36.306,36.4012,328000.0
2010-01-29 09:55:00,53.47,53.5,53.18,53.25,243600.0,36.3808,36.4012,36.1835,36.2312,243600.0
2010-01-29 10:00:00,53.27,53.3,53.01,53.28,437100.0,36.2448,36.2652,36.0679,36.2516,437100.0
2010-01-29 10:05:00,53.28,53.45,53.12,53.12,241800.0,36.2516,36.3672,36.1427,36.1427,241800.0
2010-01-29 10:10:00,53.13,53.36,53.09,53.32,292900.0,36.1495,36.306,36.1223,36.2788,292900.0
2010-01-29 10:15:00,53.31,53.48,53.24,53.4,126500.0,36.272,36.3876,36.2243,36.3332,126500.0
2010-01-29 10:20:00,53.41,53.63,53.31,53.6,162900.0,36.34,36.4897,36.272,36.4693,162900.0
2010-01-29 10:25:00,53.59,53.75,53.52,53.65,196900.0,36.4625,36.5713,36.4149,36.5033,196900.0
2010-01-29 10:30:00,53.64,53.78,53.62,53.73,140400.0,36.4965,36.5918,36.4829,36.5577,140400.0
2010-01-29 10:35:00,53.72,53.73,53.57,53.65,186100.0,36.5509,36.5577,36.4489,36.5033,186100.0
2010-01-29 10:40:00,53.65,53.66,53.5,53.5,268600.0,36.5033,36.5101,36.4012,36.4012,268600.0
2010-01-29 10:45:00,53.5,53.68,53.47,53.66,263400.0,36.4012,36.5237,36.3808,36.5101,263400.0
2010-01-29 10:50:00,53.65,53.71,53.45,53.51,116100.0,36.5033,36.5441,36.3672,36.4081,116100.0
2010-01-29 10:55:00,53.52,53.66,53.36,53.66,222200.0,36.4149,36.5101,36.306,36.5101,222200.0
2010-01-29 11:00:00,53.66,53.66,53.48,53.61,131400.0,36.5101,36.5101,36.3876,36.4761,131400.0
2010-01-29 11:05:00,53.62,53.62,53.35,53.39,243800.0,36.4829,36.4829,36.2992,36.3264,243800.0
2010-01-29 11:10:00,53.39,53.55,53.38,53.49,142500.0,36.3264,36.4353,36.3196,36.3944,142500.0
2010-01-29 11:15:00,53.48,53.53,53.42,53.46,261700.0,36.3876,36.4217,36.3468,36.374,261700.0
2010-01-29 11:20:00,53.45,53.5,53.38,53.42,225100.0,36.3672,36.4012,36.3196,36.3468,225100.0
2010-01-29 11:25:00,53.42,53.51,53.38,53.43,248900.0,36.3468,36.4081,36.3196,36.3536,248900.0
2010-01-29 11:30:00,53.44,53.45,53.2,53.28,389100.0,36.3604,36.3672,36.1971,36.2516,389100.0
2010-01-29 11:35:00,53.26,53.43,53.24,53.36,230700.0,36.238,36.3536,36.2243,36.306,230700.0
2010-01-29 11:40:00,53.37,53.37,53.16,53.16,218900.0,36.3128,36.3128,36.1699,36.1699,218900.0
2010-01-29 11:45:00,53.16,53.25,53.07,53.19,202900.0,36.1699,36.2312,36.1087,36.1903,202900.0
2010-01-29 11:50:00,53.19,53.27,53.14,53.25,89400.0,36.1903,36.2448,36.1563,36.2312,89400.0
2010-01-29 11:55:00,53.25,53.27,53.01,53.02,222100.0,36.2312,36.2448,36.0679,36.0747,222100.0
2010-01-29 12:00:00,53.02,53.1,52.94,52.96,198700.0,36.0747,36.1291,36.0202,36.0338,198700.0
2010-01-29 12:05:00,52.97,52.97,52.79,52.92,245900.0,36.0406,36.0406,35.9182,36.0066,245900.0
2010-01-29 12:10:00,52.91,53.16,52.85,53.05,96600.0,35.9998,36.1699,35.959,36.0951,96600.0
2010-01-29 12:15:00,53.05,53.1,52.91,53.1,48000.0,36.0951,36.1291,35.9998,36.1291,48000.0
2010-01-29 12:20:00,53.08,53.08,52.94,53.03,51700.0,36.1155,36.1155,36.0202,36.0815,51700.0
2010-01-29 12:25:00,53.02,53.15,52.98,53.0,60700.0,36.0747,36.1631,36.0474,36.0611,60700.0
2010-01-29 12:30:00,53.0,53.04,52.9,53.01,77400.0,36.0611,36.0883,35.993,36.0679,77400.0
2010-01-29 12:35:00,53.01,53.06,52.92,52.94,50000.0,36.0679,36.1019,36.0066,36.0202,50000.0
2010-01-29 12:40:00,52.95,52.95,52.83,52.95,85300.0,36.027,36.027,35.9454,36.027,85300.0
2010-01-29 12:45:00,52.93,52.99,52.87,52.95,80700.0,36.0134,36.0542,35.9726,36.027,80700.0
2010-01-29 12:50:00,52.95,53.17,52.94,53.11,83500.0,36.027,36.1767,36.0202,36.1359,83500.0
2010-01-29 12:55:00,53.09,53.18,53.02,53.12,56400.0,36.1223,36.1835,36.0747,36.1427,56400.0
2010-01-29 13:00:00,53.13,53.13,52.92,52.95,84000.0,36.1495,36.1495,36.0066,36.027,84000.0
2010-01-29 13:05:00,52.94,53.09,52.94,53.05,97500.0,36.0202,36.1223,36.0202,36.0951,97500.0
2010-01-29 13:10:00,53.04,53.07,52.96,52.96,35200.0,36.0883,36.1087,36.0338,36.0338,35200.0
2010-01-29 13:15:00,52.95,53.03,52.93,52.95,32800.0,36.027,36.0815,36.0134,36.027,32800.0
2010-01-29 13:20:00,52.95,53.03,52.89,52.93,62600.0,36.027,36.0815,35.9862,36.0134,62600.0
2010-01-29 13:25:00,52.92,52.97,52.89,52.92,45200.0,36.0066,36.0406,35.9862,36.0066,45200.0
2010-01-29 13:30:00,52.92,52.92,52.82,52.87,74200.0,36.0066,36.0066,35.9386,35.9726,74200.0
2010-01-29 13:35:00,52.85,53.02,52.84,52.93,66000.0,35.959,36.0747,35.9522,36.0134,66000.0
2010-01-29 13:40:00,52.93,52.93,52.68,52.77,145000.0,36.0134,36.0134,35.8433,35.9046,145000.0
2010-01-29 13:45:00,52.77,52.77,52.6,52.61,77500.0,35.9046,35.9046,35.7889,35.7957,77500.0
2010-01-29 13:50:00,52.62,52.75,52.61,52.64,71700.0,35.8025,35.891,35.7957,35.8161,71700.0
2010-01-29 13:55:00,52.64,52.75,52.54,52.71,127900.0,35.8161,35.891,35.7481,35.8637,127900.0
2010-01-29 14:00:00,52.72,52.81,52.62,52.79,69800.0,35.8705,35.9318,35.8025,35.9182,69800.0
2010-01-29 14:05:00,52.79,52.79,52.56,52.66,84400.0,35.9182,35.9182,35.7617,35.8297,84400.0
2010-01-29 14:10:00,52.64,52.76,52.61,52.64,122700.0,35.8161,35.8978,35.7957,35.8161,122700.0
2010-01-29 14:15:00,52.65,52.68,52.51,52.54,84800.0,35.8229,35.8433,35.7277,35.7481,84800.0
2010-01-29 14:20:00,52.55,52.58,52.42,52.49,113400.0,35.7549,35.7753,35.6664,35.714,113400.0
2010-01-29 14:25:00,52.48,52.54,52.32,52.35,125900.0,35.7072,35.7481,35.5984,35.6188,125900.0
2010-01-29 14:30:00,52.35,52.45,52.17,52.24,124900.0,35.6188,35.6868,35.4963,35.5439,124900.0
2010-01-29 14:35:00,52.25,52.38,52.25,52.38,101300.0,35.5508,35.6392,35.5508,35.6392,101300.0
2010-01-29 14:40:00,52.38,52.42,52.3,52.38,57600.0,35.6392,35.6664,35.5848,35.6392,57600.0
2010-01-29 14:45:00,52.37,52.4,52.09,52.09,138200.0,35.6324,35.6528,35.4419,35.4419,138200.0
2010-01-29 14:50:00,52.09,52.13,52.04,52.1,132600.0,35.4419,35.4691,35.4079,35.4487,132600.0
2010-01-29 14:55:00,52.11,52.24,52.0,52.24,141700.0,35.4555,35.5439,35.3807,35.5439,141700.0
2010-01-29 15:00:00,52.24,52.3,52.16,52.3,114600.0,35.5439,35.5848,35.4895,35.5848,114600.0
2010-01-29 15:05:00,52.3,52.35,52.2,52.21,121700.0,35.5848,35.6188,35.5167,35.5235,121700.0
2010-01-29 15:10:00,52.21,52.25,52.08,52.1,175700.0,35.5235,35.5508,35.4351,35.4487,175700.0
2010-01-29 15:15:00,52.1,52.23,52.03,52.22,162200.0,35.4487,35.5371,35.4011,35.5303,162200.0
2010-01-29 15:20:00,52.21,52.27,52.05,52.08,164400.0,35.5235,35.5644,35.4147,35.4351,164400.0
2010-01-29 15:25:00,52.07,52.17,52.02,52.15,136800.0,35.4283,35.4963,35.3943,35.4827,136800.0
2010-01-29 15:30:00,52.15,52.27,52.02,52.2,295100.0,35.4827,35.5644,35.3943,35.5167,295100.0
2010-01-29 15:35:00,52.21,52.51,52.18,52.49,290100.0,35.5235,35.7277,35.5031,35.714,290100.0
2010-01-29 15:40:00,52.5,52.56,52.35,52.47,342000.0,35.7209,35.7617,35.6188,35.7004,342000.0
2010-01-29 15:45:00,52.46,52.47,52.26,52.34,185600.0,35.6936,35.7004,35.5576,35.612,185600.0
2010-01-29 15:50:00,52.33,52.53,52.26,52.47,287400.0,35.6052,35.7413,35.5576,35.7004,287400.0
2010-01-29 15:55:00,52.47,52.49,52.22,52.23,407300.0,35.7004,35.714,35.5303,35.5371,407300.0
2010-02-01 09:30:00,52.82,53.0,52.5,52.91,226500.0,35.9386,36.0611,35.7209,35.9998,226500.0
2010-02-01 09:35:00,52.9,53.07,52.61,52.63,179600.0,35.993,36.1087,35.7957,35.8093,179600.0
2010-02-01 09:40:00,52.66,52.74,52.5,52.69,130100.0,35.8297,35.8841,35.7209,35.8501,130100.0
2010-02-01 09:45:00,52.7,53.1,52.63,52.91,190900.0,35.8569,36.1291,35.8093,35.9998,190900.0
2010-02-01 09:50:00,52.94,53.12,52.76,52.87,148400.0,36.0202,36.1427,35.8978,35.9726,148400.0
2010-02-01 09:55:00,52.85,52.9,52.77,52.82,67000.0,35.959,35.993,35.9046,35.9386,67000.0
2010-02-01 10:00:00,52.85,53.06,52.65,52.75,171200.0,35.959,36.1019,35.8229,35.891,171200.0
2010-02-01 10:05:00,52.72,52.96,52.65,52.88,102100.0,35.8705,36.0338,35.8229,35.9794,102100.0
2010-02-01 10:10:00,52.91,53.08,52.86,53.06,112100.0,35.9998,36.1155,35.9658,36.1019,112100.0
2010-02-01 10:15:00,53.08,53.19,53.01,53.12,68700.0,36.1155,36.1903,36.0679,36.1427,68700.0
2010-02-01 10:20:00,53.11,53.39,53.11,53.36,179200.0,36.1359,36.3264,36.1359,36.306,179200.0
2010-02-01 10:25:00,53.36,53.42,53.17,53.21,106500.0,36.306,36.3468,36.1767,36.2039,106500.0
2010-02-01 10:30:00,53.24,53.34,53.1,53.28,185100.0,36.2243,36.2924,36.1291,36.2516,185100.0
2010-02-01 10:35:00,53.31,53.46,53.25,53.26,131100.0,36.272,36.374,36.2312,36.238,131100.0
2010-02-01 10:40:00,53.25,53.34,53.22,53.33,122100.0,36.2312,36.2924,36.2107,36.2856,122100.0
2010-02-01 10:45:00,53.3,53.46,53.3,53.41,68200.0,36.2652,36.374,36.2652,36.34,68200.0
2010-02-01 10:50:00,53.39,53.5,53.31,53.34,140200.0,36.3264,36.4012,36.272,36.2924,140200.0
2010-02-01 10:55:00,53.32,53.33,53.04,53.08,234800.0,36.2788,36.2856,36.0883,36.1155,234800.0
2010-02-01 11:00:00,53.06,53.22,53.01,53.2,129300.0,36.1019,36.2107,36.0679,36.1971,129300.0
2010-02-01 11:05:00,53.2,53.4,53.11,53.35,102700.0,36.1971,36.3332,36.1359,36.2992,102700.0
2010-02-01 11:10:00,53.36,53.36,53.16,53.17,81400.0,36.306,36.306,36.1699,36.1767,81400.0
2010-02-01 11:15:00,53.18,53.38,53.18,53.33,62200.0,36.1835,36.3196,36.1835,36.2856,62200.0
2010-02-01 11:20:00,53.34,53.45,53.33,53.37,94400.0,36.2924,36.3672,36.2856,36.3128,94400.0
2010-02-01 11:25:00,53.37,53.5,53.37,53.37,123800.0,36.3128,36.4012,36.3128,36.3128,123800.0
2010-02-01 11:30:00,53.37,53.4,53.24,53.32,63800.0,36.3128,36.3332,36.2243,36.2788,63800.0
2010-02-01 11:35:00,53.32,53.32,53.08,53.19,71200.0,36.2788,36.2788,36.1155,36.1903,71200.0
2010-02-01 11:40:00,53.2,53.2,53.11,53.12,34600.0,36.1971,36.1971,36.1359,36.1427,34600.0
2010-02-01 11:45:00,53.12,53.16,53.02,53.04,80800.0,36.1427,36.1699,36.0747,36.0883,80800.0
2010-02-01 11:50:00,53.04,53.08,53.02,53.02,38400.0,36.0883,36.1155,36.0747,36.0747,38400.0
2010-02-01 11:55:00,53.03,53.04,52.87,52.89,75600.0,36.0815,36.0883,35.9726,35.9862,75600.0
2010-02-01 12:00:00,52.88,53.03,52.87,52.92,51000.0,35.9794,36.0815,35.9726,36.0066,51000.0
2010-02-01 12:05:00,52.93,53.04,52.93,53.01,44400.0,36.0134,36.0883,36.0134,36.0679,44400.0
2010-02-01 12:10:00,52.99,52.99,52.87,52.95,44200.0,36.0542,36.0542,35.9726,36.027,44200.0
2010-02-01 12:15:00,52.97,52.99,52.89,52.99,41400.0,36.0406,36.0542,35.9862,36.0542,41400.0
2010-02-01 12:20:00,53.0,53.0,52.85,52.95,38500.0,36.0611,36.0611,35.959,36.027,38500.0
2010-02-01 12:25:00,52.97,53.03,52.89,53.03,53200.0,36.0406,36.0815,35.9862,36.0815,53200.0
2010-02-01 12:30:00,53.02,53.19,53.0,53.05,117700.0,36.0747,36.1903,36.0611,36.0951,117700.0
2010-02-01 12:35:00,53.05,53.16,53.01,53.01,43000.0,36.0951,36.1699,36.0679,36.0679,43000.0
2010-02-01 12:40:00,53.0,53.15,52.95,53.14,43400.0,36.0611,36.1631,36.027,36.1563,43400.0
2010-02-01 12:45:00,53.13,53.19,53.04,53.17,43100.0,36.1495,36.1903,36.0883,36.1767,43100.0
2010-02-01 12:50:00,53.18,53.19,53.03,53.05,57000.0,36.1835,36.1903,36.0815,36.0951,57000.0
2010-02-01 12:55:00,53.05,53.09,53.02,53.05,31500.0,36.0951,36.1223,36.0747,36.0951,31500.0
2010-02-01 13:00:00,53.04,53.04,52.96,53.0,51600.0,36.0883,36.0883,36.0338,36.0611,51600.0
2010-02-01 13:05:00,53.0,53.1,52.96,53.06,38700.0,36.0611,36.1291,36.0338,36.1019,38700.0
2010-02-01 13:10:00,53.06,53.11,53.0,53.03,37500.0,36.1019,36.1359,36.0611,36.0815,37500.0
2010-02-01 13:15:00,53.03,53.15,52.96,53.15,81500.0,36.0815,36.1631,36.0338,36.1631,81500.0
2010-02-01 13:20:00,53.16,53.26,53.14,53.19,79800.0,36.1699,36.238,36.1563,36.1903,79800.0
2010-02-01 13:25:00,53.19,53.21,53.04,53.05,56500.0,36.1903,36.2039,36.0883,36.0951,56500.0
2010-02-01 13:30:00,53.05,53.1,53.02,53.05,43900.0,36.0951,36.1291,36.0747,36.0951,43900.0
2010-02-01 13:35:00,53.07,53.08,53.0,53.0,40400.0,36.1087,36.1155,36.0611,36.0611,40400.0
2010-02-01 13:40:00,53.0,53.05,52.96,52.96,42200.0,36.0611,36.0951,36.0338,36.0338,42200.0
2010-02-01 13:45:00,52.96,53.07,52.9,53.04,55400.0,36.0338,36.1087,35.993,36.0883,55400.0
2010-02-01 13:50:00,53.04,53.09,53.03,53.03,30100.0,36.0883,36.1223,36.0815,36.0815,30100.0
2010-02-01 13:55:00,53.02,53.1,52.98,53.0,61100.0,36.0747,36.1291,36.0474,36.0611,61100.0
2010-02-01 14:00:00,53.01,53.07,52.88,52.88,65200.0,36.0679,36.1087,35.9794,35.9794,65200.0
2010-02-01 14:05:00,52.88,52.93,52.83,52.86,111400.0,35.9794,36.0134,35.9454,35.9658,111400.0
2010-02-01 14:10:00,52.86,52.86,52.8,52.84,34100.0,35.9658,35.9658,35.925,35.9522,34100.0
2010-02-01 14:15:00,52.84,52.98,52.77,52.93,94200.0,35.9522,36.0474,35.9046,36.0134,94200.0
2010-02-01 14:20:00,52.93,52.97,52.75,52.8,59800.0,36.0134,36.0406,35.891,35.925,59800.0
2010-02-01 14:25:00,52.81,52.83,52.7,52.8,47900.0,35.9318,35.9454,35.8569,35.925,47900.0
2010-02-01 14:30:00,52.83,52.88,52.79,52.8,45800.0,35.9454,35.9794,35.9182,35.925,45800.0
2010-02-01 14:35:00,52.8,52.88,52.8,52.87,53200.0,35.925,35.9794,35.925,35.9726,53200.0
2010-02-01 14:40:00,52.87,52.98,52.87,52.91,35800.0,35.9726,36.0474,35.9726,35.9998,35800.0
2010-02-01 14:45:00,52.92,52.92,52.78,52.8,58500.0,36.0066,36.0066,35.9114,35.925,58500.0
2010-02-01 14:50:00,52.8,52.91,52.75,52.9,69500.0,35.925,35.9998,35.891,35.993,69500.0
2010-02-01 14:55:00,52.9,52.91,52.74,52.76,62800.0,35.993,35.9998,35.8841,35.8978,62800.0
2010-02-01 15:00:00,52.77,52.95,52.71,52.77,101700.0,35.9046,36.027,35.8637,35.9046,101700.0
2010-02-01 15:05:00,52.78,52.86,52.72,52.76,57900.0,35.9114,35.9658,35.8705,35.8978,57900.0
2010-02-01 15:10:00,52.76,52.86,52.74,52.77,42700.0,35.8978,35.9658,35.8841,35.9046,42700.0
2010-02-01 15:15:00,52.77,52.82,52.74,52.78,57800.0,35.9046,35.9386,35.8841,35.9114,57800.0
2010-02-01 15:20:00,52.78,52.93,52.78,52.88,60400.0,35.9114,36.0134,35.9114,35.9794,60400.0
2010-02-01 15:25:00,52.87,52.98,52.84,52.86,60500.0,35.9726,36.0474,35.9522,35.9658,60500.0
2010-02-01 15:30:00,52.86,52.97,52.86,52.92,59700.0,35.9658,36.0406,35.9658,36.0066,59700.0
2010-02-01 15:35:00,52.92,52.92,52.8,52.88,101600.0,36.0066,36.0066,35.925,35.9794,101600.0
2010-02-01 15:40:00,52.89,52.93,52.82,52.9,100700.0,35.9862,36.0134,35.9386,35.993,100700.0
2010-02-01 15:45:00,52.89,52.96,52.83,52.84,115400.0,35.9862,36.0338,35.9454,35.9522,115400.0
2010-02-01 15:50:00,52.85,52.96,52.85,52.93,153100.0,35.959,36.0338,35.959,36.0134,153100.0
2010-02-01 15:55:00,52.94,53.02,52.93,52.94,260600.0,36.0202,36.0747,36.0134,36.0202,260600.0
2010-02-02 09:30:00,53.48,53.56,53.12,53.24,262100.0,36.3876,36.4421,36.1427,36.2243,262100.0
2010-02-02 09:35:00,53.23,53.48,53.15,53.23,149600.0,36.2175,36.3876,36.1631,36.2175,149600.0
2010-02-02 09:40:00,53.25,53.29,52.83,53.09,178200.0,36.2312,36.2584,35.9454,36.1223,178200.0
2010-02-02 09:45:00,53.09,53.32,52.99,53.26,149800.0,36.1223,36.2788,36.0542,36.238,149800.0
2010-02-02 09:50:00,53.26,53.35,53.15,53.17,135200.0,36.238,36.2992,36.1631,36.1767,135200.0
2010-02-02 09:55:00,53.17,53.28,52.87,52.93,139600.0,36.1767,36.2516,35.9726,36.0134,139600.0
2010-02-02 10:00:00,52.96,53.17,52.75,52.75,146000.0,36.0338,36.1767,35.891,35.891,146000.0
2010-02-02 10:05:00,52.74,52.86,52.62,52.84,171100.0,35.8841,35.9658,35.8025,35.9522,171100.0
2010-02-02 10:10:00,52.86,52.98,52.75,52.97,162300.0,35.9658,36.0474,35.891,36.0406,162300.0
2010-02-02 10:15:00,52.97,53.16,52.94,53.11,131700.0,36.0406,36.1699,36.0202,36.1359,131700.0
2010-02-02 10:20:00,53.11,53.2,53.1,53.1,113500.0,36.1359,36.1971,36.1291,36.1291,113500.0
2010-02-02 10:25:00,53.1,53.31,53.08,53.29,128000.0,36.1291,36.272,36.1155,36.2584,128000.0
2010-02-02 10:30:00,53.28,53.46,53.28,53.37,124500.0,36.2516,36.374,36.2516,36.3128,124500.0
2010-02-02 10:35:00,53.36,53.5,53.31,53.45,116700.0,36.306,36.4012,36.272,36.3672,116700.0
2010-02-02 10:40:00,53.45,53.6,53.44,53.6,216200.0,36.3672,36.4693,36.3604,36.4693,216200.0
2010-02-02 10:45:00,53.59,53.6,53.46,53.46,109100.0,36.4625,36.4693,36.374,36.374,109100.0
2010-02-02 10:50:00,53.45,53.45,53.27,53.3,98500.0,36.3672,36.3672,36.2448,36.2652,98500.0
2010-02-02 10:55:00,53.29,53.44,53.25,53.34,56500.0,36.2584,36.3604,36.2312,36.2924,56500.0
2010-02-02 11:00:00,53.36,53.36,53.11,53.14,74500.0,36.306,36.306,36.1359,36.1563,74500.0
2010-02-02 11:05:00,53.12,53.14,53.02,53.1,85300.0,36.1427,36.1563,36.0747,36.1291,85300.0
2010-02-02 11:10:00,53.13,53.22,53.06,53.15,69900.0,36.1495,36.2107,36.1019,36.1631,69900.0
2010-02-02 11:15:00,53.15,53.21,53.06,53.13,86000.0,36.1631,36.2039,36.1019,36.1495,86000.0
2010-02-02 11:20:00,53.14,53.34,53.1,53.32,60700.0,36.1563,36.2924,36.1291,36.2788,60700.0
2010-02-02 11:25:00,53.33,53.36,53.25,53.31,33200.0,36.2856,36.306,36.2312,36.272,33200.0
2010-02-02 11:30:00,53.3,53.33,53.13,53.16,55600.0,36.2652,36.2856,36.1495,36.1699,55600.0
2010-02-02 11:35:00,53.17,53.3,53.17,53.28,35400.0,36.1767,36.2652,36.1767,36.2516,35400.0
2010-02-02 11:40:00,53.27,53.41,53.25,53.38,69800.0,36.2448,36.34,36.2312,36.3196,69800.0
2010-02-02 11:45:00,53.36,53.37,53.25,53.3,133400.0,36.306,36.3128,36.2312,36.2652,133400.0
2010-02-02 11:50:00,53.3,53.35,53.26,53.33,38800.0,36.2652,36.2992,36.238,36.2856,38800.0
2010-02-02 11:55:00,53.32,53.33,53.11,53.17,57400.0,36.2788,36.2856,36.1359,36.1767,57400.0
2010-02-02 12:00:00,53.19,53.2,53.1,53.19,71500.0,36.1903,36.1971,36.1291,36.1903,71500.0
2010-02-02 12:05:00,53.2,53.23,53.16,53.16,43200.0,36.1971,36.2175,36.1699,36.1699,43200.0
2010-02-02 12:10:00,53.16,53.19,53.1,53.15,53700.0,36.1699,36.1903,36.1291,36.1631,53700.0
2010-02-02 12:15:00,53.14,53.28,53.13,53.28,44100.0,36.1563,36.2516,36.1495,36.2516,44100.0
2010-02-02 12:20:00,53.25,53.35,53.25,53.31,58100.0,36.2312,36.2992,36.2312,36.272,58100.0
2010-02-02 12:25:00,53.31,53.36,53.29,53.34,41400.0,36.272,36.306,36.2584,36.2924,41400.0
2010-02-02 12:30:00,53.34,53.35,53.3,53.3,34900.0,36.2924,36.2992,36.2652,36.2652,34900.0
2010-02-02 12:35:00,53.29,53.3,53.19,53.25,51500.0,36.2584,36.2652,36.1903,36.2312,51500.0
2010-02-02 12:40:00,53.26,53.31,53.24,53.31,31900.0,36.238,36.272,36.2243,36.272,31900.0
2010-02-02 12:45:00,53.31,53.31,53.22,53.24,57200.0,36.272,36.272,36.2107,36.2243,57200.0
2010-02-02 12:50:00,53.24,53.28,53.22,53.26,31800.0,36.2243,36.2516,36.2107,36.238,31800.0
2010-02-02 12:55:00,53.26,53.31,53.22,53.29,43900.0,36.238,36.272,36.2107,36.2584,43900.0
2010-02-02 13:00:00,53.29,53.3,53.18,53.2,40800.0,36.2584,36.2652,36.1835,36.1971,40800.0
2010-02-02 13:05:00,53.21,53.22,53.16,53.17,34800.0,36.2039,36.2107,36.1699,36.1767,34800.0
2010-02-02 13:10:00,53.17,53.26,53.14,53.25,45400.0,36.1767,36.238,36.1563,36.2312,45400.0
2010-02-02 13:15:00,53.26,53.28,53.22,53.25,31600.0,36.238,36.2516,36.2107,36.2312,31600.0
2010-02-02 13:20:00,53.24,53.28,53.24,53.28,48800.0,36.2243,36.2516,36.2243,36.2516,48800.0
2010-02-02 13:25:00,53.27,53.32,53.25,53.32,42000.0,36.2448,36.2788,36.2312,36.2788,42000.0
2010-02-02 13:30:00,53.28,53.38,53.28,53.34,54900.0,36.2516,36.3196,36.2516,36.2924,54900.0
2010-02-02 13:35:00,53.35,53.44,53.34,53.44,81200.0,36.2992,36.3604,36.2924,36.3604,81200.0
2010-02-02 13:40:00,53.44,53.53,53.44,53.51,130000.0,36.3604,36.4217,36.3604,36.4081,130000.0
2010-02-02 13:45:00,53.5,53.56,53.5,53.53,61700.0,36.4012,36.4421,36.4012,36.4217,61700.0
2010-02-02 13:50:00,53.54,53.58,53.47,53.58,75200.0,36.4285,36.4557,36.3808,36.4557,75200.0
2010-02-02 13:55:00,53.57,53.59,53.53,53.57,45100.0,36.4489,36.4625,36.4217,36.4489,45100.0
2010-02-02 14:00:00,53.58,53.6,53.53,53.56,34400.0,36.4557,36.4693,36.4217,36.4421,34400.0
2010-02-02 14:05:00,53.57,53.57,53.45,53.48,59000.0,36.4489,36.4489,36.3672,36.3876,59000.0
2010-02-02 14:10:00,53.49,53.56,53.48,53.49,41000.0,36.3944,36.4421,36.3876,36.3944,41000.0
2010-02-02 14:15:00,53.51,53.55,53.43,53.52,63700.0,36.4081,36.4353,36.3536,36.4149,63700.0
2010-02-02 14:20:00,53.51,53.57,53.49,53.53,31900.0,36.4081,36.4489,36.3944,36.4217,31900.0
2010-02-02 14:25:00,53.56,53.62,53.5,53.51,51000.0,36.4421,36.4829,36.4012,36.4081,51000.0
2010-02-02 14:30:00,53.51,53.59,53.5,53.58,42000.0,36.4081,36.4625,36.4012,36.4557,42000.0
2010-02-02 14:35:00,53.59,53.62,53.54,53.61,72700.0,36.4625,36.4829,36.4285,36.4761,72700.0
2010-02-02 14:40:00,53.6,53.67,53.45,53.45,74000.0,36.4693,36.5169,36.3672,36.3672,74000.0
2010-02-02 14:45:00,53.44,53.53,53.44,53.49,73100.0,36.3604,36.4217,36.3604,36.3944,73100.0
2010-02-02 14:50:00,53.5,53.66,53.47,53.64,145100.0,36.4012,36.5101,36.3808,36.4965,145100.0
2010-02-02 14:55:00,53.64,53.64,53.58,53.62,44700.0,36.4965,36.4965,36.4557,36.4829,44700.0
2010-02-02 15:00:00,53.63,53.65,53.47,53.48,101500.0,36.4897,36.5033,36.3808,36.3876,101500.0
2010-02-02 15:05:00,53.49,53.5,53.42,53.49,65900.0,36.3944,36.4012,36.3468,36.3944,65900.0
2010-02-02 15:10:00,53.49,53.59,53.43,53.57,202000.0,36.3944,36.4625,36.3536,36.4489,202000.0
2010-02-02 15:15:00,53.57,53.7,53.57,53.66,109900.0,36.4489,36.5373,36.4489,36.5101,109900.0
2010-02-02 15:20:00,53.69,53.72,53.62,53.63,87900.0,36.5305,36.5509,36.4829,36.4897,87900.0
2010-02-02 15:25:00,53.63,53.64,53.56,53.56,80700.0,36.4897,36.4965,36.4421,36.4421,80700.0
2010-02-02 15:30:00,53.56,53.67,53.56,53.62,100200.0,36.4421,36.5169,36.4421,36.4829,100200.0
2010-02-02 15:35:00,53.62,53.65,53.55,53.62,124100.0,36.4829,36.5033,36.4353,36.4829,124100.0
2010-02-02 15:40:00,53.62,53.71,53.52,53.53,159400.0,36.4829,36.5441,36.4149,36.4217,159400.0
2010-02-02 15:45:00,53.53,53.57,53.45,53.56,174000.0,36.4217,36.4489,36.3672,36.4421,174000.0
2010-02-02 15:50:00,53.55,53.61,53.51,53.57,183900.0,36.4353,36.4761,36.4081,36.4489,183900.0
2010-02-02 15:55:00,53.57,53.62,53.52,53.56,420600.0,36.4489,36.4829,36.4149,36.4421,420600.0
2010-02-03 09:30:00,53.2,53.49,53.1,53.45,202500.0,36.1971,36.3944,36.1291,36.3672,202500.0
2010-02-03 09:35:00,53.45,53.9,53.42,53.81,203300.0,36.3672,36.6734,36.3468,36.6122,203300.0
2010-02-03 09:40:00,53.78,54.0,53.78,53.85,157400.0,36.5918,36.7414,36.5918,36.6394,157400.0
2010-02-03 09:45:00,53.85,54.0,53.72,53.72,96300.0,36.6394,36.7414,36.5509,36.5509,96300.0
2010-02-03 09:50:00,53.72,53.8,53.65,53.69,72200.0,36.5509,36.6054,36.5033,36.5305,72200.0
2010-02-03 09:55:00,53.67,53.81,53.61,53.74,85200.0,36.5169,36.6122,36.4761,36.5645,85200.0
2010-02-03 10:00:00,53.7,53.71,53.64,53.67,91900.0,36.5373,36.5441,36.4965,36.5169,91900.0
2010-02-03 10:05:00,53.68,53.84,53.59,53.79,102100.0,36.5237,36.6326,36.4625,36.5986,102100.0
2010-02-03 10:10:00,53.8,53.8,53.54,53.62,136800.0,36.6054,36.6054,36.4285,36.4829,136800.0
2010-02-03 10:15:00,53.63,53.63,53.32,53.4,120700.0,36.4897,36.4897,36.2788,36.3332,120700.0
2010-02-03 10:20:00,53.37,53.47,53.3,53.3,73000.0,36.3128,36.3808,36.2652,36.2652,73000.0
2010-02-03 10:25:00,53.31,53.38,53.2,53.33,108600.0,36.272,36.3196,36.1971,36.2856,108600.0
2010-02-03 10:30:00,53.32,53.44,53.32,53.36,76900.0,36.2788,36.3604,36.2788,36.306,76900.0
2010-02-03 10:35:00,53.34,53.37,53.22,53.33,116100.0,36.2924,36.3128,36.2107,36.2856,116100.0
2010-02-03 10:40:00,53.32,53.41,53.26,53.36,57700.0,36.2788,36.34,36.238,36.306,57700.0
2010-02-03 10:45:00,53.37,53.6,53.26,53.55,67700.0,36.3128,36.4693,36.238,36.4353,67700.0
2010-02-03 10:50:00,53.56,53.6,53.45,53.45,66100.0,36.4421,36.4693,36.3672,36.3672,66100.0
2010-02-03 10:55:00,53.45,53.58,53.44,53.58,89300.0,36.3672,36.4557,36.3604,36.4557,89300.0
2010-02-03 11:00:00,53.57,53.7,53.51,53.58,108600.0,36.4489,36.5373,36.4081,36.4557,108600.0
2010-02-03 11:05:00,53.56,53.8,53.56,53.78,98600.0,36.4421,36.6054,36.4421,36.5918,98600.0
2010-02-03 11:10:00,53.78,53.81,53.75,53.77,62000.0,36.5918,36.6122,36.5713,36.585,62000.0
2010-02-03 11:15:00,53.78,53.92,53.78,53.91,101100.0,36.5918,36.687,36.5918,36.6802,101100.0
2010-02-03 11:20:00,53.91,53.98,53.87,53.87,216300.0,36.6802,36.7278,36.653,36.653,216300.0
2010-02-03 11:25:00,53.87,53.87,53.6,53.7,101900.0,36.653,36.653,36.4693,36.5373,101900.0
2010-02-03 11:30:00,53.71,53.81,53.7,53.76,55100.0,36.5441,36.6122,36.5373,36.5782,55100.0
2010-02-03 11:35:00,53.75,53.77,53.66,53.66,116300.0,36.5713,36.585,36.5101,36.5101,116300.0
2010-02-03 11:40:00,53.66,53.66,53.52,53.6,245300.0,36.5101,36.5101,36.4149,36.4693,245300.0
2010-02-03 11:45:00,53.6,53.68,53.57,53.59,57300.0,36.4693,36.5237,36.4489,36.4625,57300.0
2010-02-03 11:50:00,53.6,53.67,53.47,53.67,74600.0,36.4693,36.5169,36.3808,36.5169,74600.0
2010-02-03 11:55:00,53.67,53.7,53.59,53.6,104000.0,36.5169,36.5373,36.4625,36.4693,104000.0
2010-02-03 12:00:00,53.58,53.63,53.52,53.58,116200.0,36.4557,36.4897,36.4149,36.4557,116200.0
2010-02-03 12:05:00,53.57,53.64,53.53,53.64,42200.0,36.4489,36.4965,36.4217,36.4965,42200.0
2010-02-03 12:10:00,53.64,53.69,53.62,53.68,81700.0,36.4965,36.5305,36.4829,36.5237,81700.0
2010-02-03 12:15:00,53.68,53.71,53.56,53.61,42500.0,36.5237,36.5441,36.4421,36.4761,42500.0
2010-02-03 12:20:00,53.6,53.61,53.51,53.52,49700.0,36.4693,36.4761,36.4081,36.4149,49700.0
2010-02-03 12:25:00,53.52,53.52,53.4,53.51,86800.0,36.4149,36.4149,36.3332,36.4081,86800.0
2010-02-03 12:30:00,53.51,53.65,53.51,53.64,41600.0,36.4081,36.5033,36.4081,36.4965,41600.0
2010-02-03 12:35:00,53.65,53.74,53.62,53.68,25400.0,36.5033,36.5645,36.4829,36.5237,25400.0
2010-02-03 12:40:00,53.68,53.73,53.61,53.66,34800.0,36.5237,36.5577,36.4761,36.5101,34800.0
2010-02-03 12:45:00,53.66,53.71,53.58,53.67,53000.0,36.5101,36.5441,36.4557,36.5169,53000.0
2010-02-03 12:50:00,53.68,53.71,53.63,53.69,26600.0,36.5237,36.5441,36.4897,36.5305,26600.0
2010-02-03 12:55:00,53.69,53.71,53.62,53.66,57700.0,36.5305,36.5441,36.4829,36.5101,57700.0
2010-02-03 13:00:00,53.66,53.82,53.65,53.82,83200.0,36.5101,36.619,36.5033,36.619,83200.0
2010-02-03 13:05:00,53.83,53.99,53.83,53.98,136900.0,36.6258,36.7346,36.6258,36.7278,136900.0
2010-02-03 13:10:00,53.98,53.98,53.89,53.89,77000.0,36.7278,36.7278,36.6666,36.6666,77000.0
2010-02-03 13:15:00,53.89,53.98,53.87,53.98,66300.0,36.6666,36.7278,36.653,36.7278,66300.0
2010-02-03 13:20:00,53.98,53.99,53.86,53.9,59100.0,36.7278,36.7346,36.6462,36.6734,59100.0
2010-02-03 13:25:00,53.86,53.88,53.79,53.82,56900.0,36.6462,36.6598,36.5986,36.619,56900.0
2010-02-03 13:30:00,53.82,53.94,53.81,53.94,25600.0,36.619,36.7006,36.6122,36.7006,25600.0
2010-02-03 13:35:00,53.95,53.97,53.78,53.78,47300.0,36.7074,36.721,36.5918,36.5918,47300.0
2010-02-03 13:40:00,53.78,53.87,53.76,53.79,39300.0,36.5918,36.653,36.5782,36.5986,39300.0
2010-02-03 13:45:00,53.79,53.82,53.67,53.68,43400.0,36.5986,36.619,36.5169,36.5237,43400.0
2010-02-03 13:50:00,53.68,53.69,53.55,53.57,51600.0,36.5237,36.5305,36.4353,36.4489,51600.0
2010-02-03 13:55:00,53.6,53.66,53.56,53.64,45300.0,36.4693,36.5101,36.4421,36.4965,45300.0
2010-02-03 14:00:00,53.64,53.64,53.54,53.62,37600.0,36.4965,36.4965,36.4285,36.4829,37600.0
2010-02-03 14:05:00,53.62,53.68,53.6,53.61,37600.0,36.4829,36.5237,36.4693,36.4761,37600.0
2010-02-03 14:10:00,53.61,53.64,53.55,53.57,28100.0,36.4761,36.4965,36.4353,36.4489,28100.0
2010-02-03 14:15:00,53.57,53.64,53.5,53.5,42400.0,36.4489,36.4965,36.4012,36.4012,42400.0
2010-02-03 14:20:00,53.51,53.54,53.5,53.51,49400.0,36.4081,36.4285,36.4012,36.4081,49400.0
2010-02-03 14:25:00,53.5,53.51,53.36,53.41,119700.0,36.4012,36.4081,36.306,36.34,119700.0
2010-02-03 14:30:00,53.41,53.5,53.4,53.41,50300.0,36.34,36.4012,36.3332,36.34,50300.0
2010-02-03 14:35:00,53.4,53.41,53.3,53.37,85700.0,36.3332,36.34,36.2652,36.3128,85700.0
2010-02-03 14:40:00,53.37,53.38,53.31,53.36,43100.0,36.3128,36.3196,36.272,36.306,43100.0
2010-02-03 14:45:00,53.35,53.44,53.33,53.34,38800.0,36.2992,36.3604,36.2856,36.2924,38800.0
2010-02-03 14:50:00,53.35,53.46,53.3,53.46,47800.0,36.2992,36.374,36.2652,36.374,47800.0
2010-02-03 14:55:00,53.45,53.47,53.4,53.41,48500.0,36.3672,36.3808,36.3332,36.34,48500.0
2010-02-03 15:00:00,53.41,53.62,53.41,53.6,51100.0,36.34,36.4829,36.34,36.4693,51100.0
2010-02-03 15:05:00,53.62,53.63,53.46,53.5,85900.0,36.4829,36.4897,36.374,36.4012,85900.0
2010-02-03 15:10:00,53.49,53.56,53.44,53.5,56700.0,36.3944,36.4421,36.3604,36.4012,56700.0
2010-02-03 15:15:00,53.49,53.49,53.39,53.44,69300.0,36.3944,36.3944,36.3264,36.3604,69300.0
2010-02-03 15:20:00,53.44,53.46,53.39,53.4,59400.0,36.3604,36.374,36.3264,36.3332,59400.0
2010-02-03 15:25:00,53.4,53.52,53.38,53.47,35100.0,36.3332,36.4149,36.3196,36.3808,35100.0
2010-02-03 15:30:00,53.47,53.54,53.41,53.5,52900.0,36.3808,36.4285,36.34,36.4012,52900.0
2010-02-03 15:35:00,53.49,53.51,53.42,53.5,88900.0,36.3944,36.4081,36.3468,36.4012,88900.0
2010-02-03 15:40:00,53.5,53.55,53.44,53.47,108800.0,36.4012,36.4353,36.3604,36.3808,108800.0
2010-02-03 15:45:00,53.47,53.51,53.38,53.43,105400.0,36.3808,36.4081,36.3196,36.3536,105400.0
2010-02-03 15:50:00,53.42,53.42,53.33,53.39,117500.0,36.3468,36.3468,36.2856,36.3264,117500.0
2010-02-03 15:55:00,53.38,53.41,53.32,53.32,162700.0,36.3196,36.34,36.2788,36.2788,162700.0
2010-02-04 09:30:00,52.81,52.86,52.2,52.26,287800.0,35.9318,35.9658,35.5167,35.5576,287800.0
2010-02-04 09:35:00,52.24,52.79,52.24,52.79,360000.0,35.5439,35.9182,35.5439,35.9182,360000.0
2010-02-04 09:40:00,52.78,52.78,52.36,52.39,197900.0,35.9114,35.9114,35.6256,35.646,197900.0
2010-02-04 09:45:00,52.37,52.48,52.08,52.19,398100.0,35.6324,35.7072,35.4351,35.5099,398100.0
2010-02-04 09:50:00,52.18,52.25,51.94,52.25,341300.0,35.5031,35.5508,35.3398,35.5508,341300.0
2010-02-04 09:55:00,52.25,52.25,51.77,51.85,204800.0,35.5508,35.5508,35.2242,35.2786,204800.0
2010-02-04 10:00:00,51.86,52.24,51.85,52.12,202000.0,35.2854,35.5439,35.2786,35.4623,202000.0
2010-02-04 10:05:00,52.15,52.24,52.0,52.03,223200.0,35.4827,35.5439,35.3807,35.4011,223200.0
2010-02-04 10:10:00,52.03,52.08,51.73,51.81,211600.0,35.4011,35.4351,35.1969,35.2514,211600.0
2010-02-04 10:15:00,51.79,52.0,51.67,51.98,172300.0,35.2378,35.3807,35.1561,35.367,172300.0
2010-02-04 10:20:00,51.98,52.11,51.9,51.99,163100.0,35.367,35.4555,35.3126,35.3738,163100.0
2010-02-04 10:25:00,52.0,52.06,51.83,51.93,150300.0,35.3807,35.4215,35.265,35.333,150300.0
2010-02-04 10:30:00,51.92,52.15,51.9,51.98,157700.0,35.3262,35.4827,35.3126,35.367,157700.0
2010-02-04 10:35:00,51.98,52.06,51.9,52.02,152600.0,35.367,35.4215,35.3126,35.3943,152600.0
2010-02-04 10:40:00,52.01,52.14,51.93,52.12,141700.0,35.3875,35.4759,35.333,35.4623,141700.0
2010-02-04 10:45:00,52.12,52.18,52.02,52.18,93900.0,35.4623,35.5031,35.3943,35.5031,93900.0
2010-02-04 10:50:00,52.19,52.28,52.14,52.23,108700.0,35.5099,35.5712,35.4759,35.5371,108700.0
2010-02-04 10:55:00,52.23,52.25,52.07,52.09,116400.0,35.5371,35.5508,35.4283,35.4419,116400.0
2010-02-04 11:00:00,52.08,52.23,52.03,52.16,117700.0,35.4351,35.5371,35.4011,35.4895,117700.0
2010-02-04 11:05:00,52.17,52.35,52.14,52.25,112900.0,35.4963,35.6188,35.4759,35.5508,112900.0
2010-02-04 11:10:00,52.25,52.32,52.16,52.16,128800.0,35.5508,35.5984,35.4895,35.4895,128800.0
2010-02-04 11:15:00,52.16,52.16,52.0,52.11,110100.0,35.4895,35.4895,35.3807,35.4555,110100.0
2010-02-04 11:20:00,52.11,52.14,51.9,51.98,112500.0,35.4555,35.4759,35.3126,35.367,112500.0
2010-02-04 11:25:00,51.99,52.2,51.91,52.2,94100.0,35.3738,35.5167,35.3194,35.5167,94100.0
2010-02-04 11:30:00,52.18,52.19,51.88,51.9,86900.0,35.5031,35.5099,35.299,35.3126,86900.0
2010-02-04 11:35:00,51.9,51.99,51.86,51.92,135200.0,35.3126,35.3738,35.2854,35.3262,135200.0
2010-02-04 11:40:00,51.93,51.93,51.72,51.76,171000.0,35.333,35.333,35.1901,35.2174,171000.0
2010-02-04 11:45:00,51.76,51.91,51.72,51.85,99400.0,35.2174,35.3194,35.1901,35.2786,99400.0
2010-02-04 11:50:00,51.86,51.99,51.77,51.95,102900.0,35.2854,35.3738,35.2242,35.3466,102900.0
2010-02-04 11:55:00,51.96,52.0,51.85,51.91,72200.0,35.3534,35.3807,35.2786,35.3194,72200.0
2010-02-04 12:00:00,51.89,52.01,51.85,52.01,79900.0,35.3058,35.3875,35.2786,35.3875,79900.0
2010-02-04 12:05:00,52.01,52.02,51.77,51.96,96100.0,35.3875,35.3943,35.2242,35.3534,96100.0
2010-02-04 12:10:00,51.95,51.98,51.79,51.8,75500.0,35.3466,35.367,35.2378,35.2446,75500.0
2010-02-04 12:15:00,51.81,51.87,51.77,51.78,41900.0,35.2514,35.2922,35.2242,35.231,41900.0
2010-02-04 12:20:00,51.77,51.79,51.7,51.75,99700.0,35.2242,35.2378,35.1765,35.2106,99700.0
2010-02-04 12:25:00,51.75,51.76,51.7,51.72,32200.0,35.2106,35.2174,35.1765,35.1901,32200.0
2010-02-04 12:30:00,51.71,51.85,51.7,51.84,37300.0,35.1833,35.2786,35.1765,35.2718,37300.0
2010-02-04 12:35:00,51.85,51.91,51.79,51.87,108300.0,35.2786,35.3194,35.2378,35.2922,108300.0
2010-02-04 12:40:00,51.87,52.04,51.79,51.95,187400.0,35.2922,35.4079,35.2378,35.3466,187400.0
2010-02-04 12:45:00,51.95,51.98,51.73,51.75,82900.0,35.3466,35.367,35.1969,35.2106,82900.0
2010-02-04 12:50:00,51.74,51.87,51.74,51.85,105600.0,35.2038,35.2922,35.2038,35.2786,105600.0
2010-02-04 12:55:00,51.86,51.87,51.71,51.75,143700.0,35.2854,35.2922,35.1833,35.2106,143700.0
2010-02-04 13:00:00,51.75,51.79,51.73,51.78,69100.0,35.2106,35.2378,35.1969,35.231,69100.0
2010-02-04 13:05:00,51.79,51.95,51.77,51.91,83000.0,35.2378,35.3466,35.2242,35.3194,83000.0
2010-02-04 13:10:00,51.91,51.94,51.83,51.88,65000.0,35.3194,35.3398,35.265,35.299,65000.0
2010-02-04 13:15:00,51.88,51.91,51.81,51.88,47800.0,35.299,35.3194,35.2514,35.299,47800.0
2010-02-04 13:20:00,51.88,51.94,51.78,51.94,71800.0,35.299,35.3398,35.231,35.3398,71800.0
2010-02-04 13:25:00,51.92,52.07,51.92,52.06,129000.0,35.3262,35.4283,35.3262,35.4215,129000.0
2010-02-04 13:30:00,52.06,52.06,51.9,51.92,87900.0,35.4215,35.4215,35.3126,35.3262,87900.0
2010-02-04 13:35:00,51.93,52.01,51.89,51.97,113700.0,35.333,35.3875,35.3058,35.3602,113700.0
2010-02-04 13:40:00,51.95,51.95,51.8,51.81,92000.0,35.3466,35.3466,35.2446,35.2514,92000.0
2010-02-04 13:45:00,51.8,51.97,51.75,51.93,121100.0,35.2446,35.3602,35.2106,35.333,121100.0
2010-02-04 13:50:00,51.92,51.99,51.75,51.77,95400.0,35.3262,35.3738,35.2106,35.2242,95400.0
2010-02-04 13:55:00,51.81,51.86,51.74,51.75,56600.0,35.2514,35.2854,35.2038,35.2106,56600.0
2010-02-04 14:00:00,51.77,51.89,51.75,51.84,84300.0,35.2242,35.3058,35.2106,35.2718,84300.0
2010-02-04 14:05:00,51.83,51.85,51.77,51.8,92000.0,35.265,35.2786,35.2242,35.2446,92000.0
2010-02-04 14:10:00,51.8,51.85,51.77,51.8,144000.0,35.2446,35.2786,35.2242,35.2446,144000.0
2010-02-04 14:15:00,51.8,51.82,51.7,51.75,188900.0,35.2446,35.2582,35.1765,35.2106,188900.0
2010-02-04 14:20:00,51.75,51.93,51.75,51.88,153900.0,35.2106,35.333,35.2106,35.299,153900.0
2010-02-04 14:25:00,51.87,51.95,51.81,51.82,113700.0,35.2922,35.3466,35.2514,35.2582,113700.0
2010-02-04 14:30:00,51.82,51.87,51.75,51.83,176000.0,35.2582,35.2922,35.2106,35.265,176000.0
2010-02-04 14:35:00,51.84,51.86,51.79,51.79,130300.0,35.2718,35.2854,35.2378,35.2378,130300.0
2010-02-04 14:40:00,51.8,51.81,51.72,51.74,99200.0,35.2446,35.2514,35.1901,35.2038,99200.0
2010-02-04 14:45:00,51.74,51.85,51.73,51.85,122800.0,35.2038,35.2786,35.1969,35.2786,122800.0
2010-02-04 14:50:00,51.85,51.89,51.81,51.81,104700.0,35.2786,35.3058,35.2514,35.2514,104700.0
2010-02-04 14:55:00,51.81,51.86,51.77,51.78,52800.0,35.2514,35.2854,35.2242,35.231,52800.0
2010-02-04 15:00:00,51.79,51.85,51.71,51.75,70300.0,35.2378,35.2786,35.1833,35.2106,70300.0
2010-02-04 15:05:00,51.76,51.77,51.65,51.66,132100.0,35.2174,35.2242,35.1425,35.1493,132100.0
2010-02-04 15:10:00,51.68,51.75,51.64,51.7,166200.0,35.1629,35.2106,35.1357,35.1765,166200.0
2010-02-04 15:15:00,51.7,51.74,51.57,51.62,185400.0,35.1765,35.2038,35.0881,35.1221,185400.0
2010-02-04 15:20:00,51.61,51.63,51.51,51.56,160400.0,35.1153,35.1289,35.0473,35.0813,160400.0
2010-02-04 15:25:00,51.55,51.65,51.52,51.65,196400.0,35.0745,35.1425,35.0541,35.1425,196400.0
2010-02-04 15:30:00,51.64,51.76,51.56,51.7,173700.0,35.1357,35.2174,35.0813,35.1765,173700.0
2010-02-04 15:35:00,51.71,51.72,51.54,51.58,219400.0,35.1833,35.1901,35.0677,35.0949,219400.0
2010-02-04 15:40:00,51.58,51.69,51.56,51.6,195300.0,35.0949,35.1697,35.0813,35.1085,195300.0
2010-02-04 15:45:00,51.6,51.62,51.48,51.49,329000.0,35.1085,35.1221,35.0268,35.0337,329000.0
2010-02-04 15:50:00,51.5,51.63,51.48,51.52,318600.0,35.0405,35.1289,35.0268,35.0541,318600.0
2010-02-04 15:55:00,51.52,51.54,51.38,51.41,484200.0,35.0541,35.0677,34.9588,34.9792,484200.0
2010-02-05 09:30:00,51.33,51.67,51.17,51.36,317400.0,34.9248,35.1561,34.8159,34.9452,317400.0
2010-02-05 09:35:00,51.37,51.42,50.75,51.05,506200.0,34.952,34.986,34.5302,34.7343,506200.0
2010-02-05 09:40:00,51.02,51.39,50.83,51.22,306900.0,34.7139,34.9656,34.5846,34.8499,306900.0
2010-02-05 09:45:00,51.2,51.37,50.88,50.88,262800.0,34.8363,34.952,34.6186,34.6186,262800.0
2010-02-05 09:50:00,50.9,51.14,50.88,50.92,488200.0,34.6322,34.7955,34.6186,34.6458,488200.0
2010-02-05 09:55:00,50.91,51.08,50.74,51.04,335300.0,34.639,34.7547,34.5234,34.7275,335300.0
2010-02-05 10:00:00,51.04,51.26,51.0,51.24,201600.0,34.7275,34.8772,34.7003,34.8636,201600.0
2010-02-05 10:05:00,51.25,51.25,50.75,50.99,292400.0,34.8704,34.8704,34.5302,34.6935,292400.0
2010-02-05 10:10:00,50.99,51.17,50.91,51.17,243500.0,34.6935,34.8159,34.639,34.8159,243500.0
2010-02-05 10:15:00,51.15,51.44,51.15,51.2,278400.0,34.8023,34.9996,34.8023,34.8363,278400.0
2010-02-05 10:20:00,51.2,51.84,51.2,51.76,384500.0,34.8363,35.2718,34.8363,35.2174,384500.0
2010-02-05 10:25:00,51.76,51.91,51.68,51.86,334600.0,35.2174,35.3194,35.1629,35.2854,334600.0
2010-02-05 10:30:00,51.85,51.96,51.59,51.8,233200.0,35.2786,35.3534,35.1017,35.2446,233200.0
2010-02-05 10:35:00,51.78,51.81,51.64,51.67,139700.0,35.231,35.2514,35.1357,35.1561,139700.0
2010-02-05 10:40:00,51.69,51.98,51.67,51.82,149400.0,35.1697,35.367,35.1561,35.2582,149400.0
2010-02-05 10:45:00,51.82,51.9,51.79,51.81,90600.0,35.2582,35.3126,35.2378,35.2514,90600.0
2010-02-05 10:50:00,51.8,51.96,51.68,51.68,138600.0,35.2446,35.3534,35.1629,35.1629,138600.0
2010-02-05 10:55:00,51.67,51.81,51.58,51.67,99000.0,35.1561,35.2514,35.0949,35.1561,99000.0
2010-02-05 11:00:00,51.66,51.71,51.46,51.6,152300.0,35.1493,35.1833,35.0132,35.1085,152300.0
2010-02-05 11:05:00,51.61,51.84,51.59,51.75,134400.0,35.1153,35.2718,35.1017,35.2106,134400.0
2010-02-05 11:10:00,51.75,51.79,51.56,51.7,101400.0,35.2106,35.2378,35.0813,35.1765,101400.0
2010-02-05 11:15:00,51.7,51.84,51.7,51.79,83000.0,35.1765,35.2718,35.1765,35.2378,83000.0
2010-02-05 11:20:00,51.78,51.89,51.56,51.87,94900.0,35.231,35.3058,35.0813,35.2922,94900.0
2010-02-05 11:25:00,51.88,51.88,51.65,51.65,81000.0,35.299,35.299,35.1425,35.1425,81000.0
2010-02-05 11:30:00,51.65,51.79,51.57,51.58,94700.0,35.1425,35.2378,35.0881,35.0949,94700.0
2010-02-05 11:35:00,51.59,51.7,51.53,51.56,175000.0,35.1017,35.1765,35.0609,35.0813,175000.0
2010-02-05 11:40:00,51.57,51.6,51.34,51.48,183300.0,35.0881,35.1085,34.9316,35.0268,183300.0
2010-02-05 11:45:00,51.49,51.63,51.37,51.6,223800.0,35.0337,35.1289,34.952,35.1085,223800.0
2010-02-05 11:50:00,51.59,51.67,51.5,51.54,78900.0,35.1017,35.1561,35.0405,35.0677,78900.0
2010-02-05 11:55:00,51.54,51.59,51.43,51.54,54600.0,35.0677,35.1017,34.9928,35.0677,54600.0
2010-02-05 12:00:00,51.55,51.66,51.48,51.5,58500.0,35.0745,35.1493,35.0268,35.0405,58500.0
2010-02-05 12:05:00,51.51,51.83,51.5,51.78,132200.0,35.0473,35.265,35.0405,35.231,132200.0
2010-02-05 12:10:00,51.78,51.78,51.6,51.66,62700.0,35.231,35.231,35.1085,35.1493,62700.0
2010-02-05 12:15:00,51.66,51.92,51.53,51.82,138500.0,35.1493,35.3262,35.0609,35.2582,138500.0
2010-02-05 12:20:00,51.82,51.94,51.66,51.68,124800.0,35.2582,35.3398,35.1493,35.1629,124800.0
2010-02-05 12:25:00,51.66,51.76,51.62,51.65,57000.0,35.1493,35.2174,35.1221,35.1425,57000.0
2010-02-05 12:30:00,51.63,51.64,51.47,51.57,97500.0,35.1289,35.1357,35.02,35.0881,97500.0
2010-02-05 12:35:00,51.57,51.65,51.43,51.45,50100.0,35.0881,35.1425,34.9928,35.0064,50100.0
2010-02-05 12:40:00,51.43,51.51,51.41,51.51,107300.0,34.9928,35.0473,34.9792,35.0473,107300.0
2010-02-05 12:45:00,51.5,51.6,51.5,51.52,88700.0,35.0405,35.1085,35.0405,35.0541,88700.0
2010-02-05 12:50:00,51.51,51.51,51.34,51.46,84000.0,35.0473,35.0473,34.9316,35.0132,84000.0
2010-02-05 12:55:00,51.48,51.55,51.46,51.53,118500.0,35.0268,35.0745,35.0132,35.0609,118500.0
2010-02-05 13:00:00,51.54,51.57,51.4,51.57,80800.0,35.0677,35.0881,34.9724,35.0881,80800.0
2010-02-05 13:05:00,51.57,51.57,51.38,51.46,75900.0,35.0881,35.0881,34.9588,35.0132,75900.0
2010-02-05 13:10:00,51.45,51.47,51.32,51.43,107900.0,35.0064,35.02,34.918,34.9928,107900.0
2010-02-05 13:15:00,51.42,51.44,51.37,51.41,99800.0,34.986,34.9996,34.952,34.9792,99800.0
2010-02-05 13:20:00,51.42,51.42,51.16,51.21,116200.0,34.986,34.986,34.8091,34.8431,116200.0
2010-02-05 13:25:00,51.19,51.27,51.1,51.13,94800.0,34.8295,34.884,34.7683,34.7887,94800.0
2010-02-05 13:30:00,51.13,51.14,50.96,50.99,167700.0,34.7887,34.7955,34.673,34.6935,167700.0
2010-02-05 13:35:00,51.0,51.02,50.91,50.97,278500.0,34.7003,34.7139,34.639,34.6798,278500.0
2010-02-05 13:40:00,50.96,50.97,50.82,50.93,188100.0,34.673,34.6798,34.5778,34.6526,188100.0
2010-02-05 13:45:00,50.92,51.02,50.85,50.9,133400.0,34.6458,34.7139,34.5982,34.6322,133400.0
2010-02-05 13:50:00,50.9,50.92,50.81,50.86,127300.0,34.6322,34.6458,34.571,34.605,127300.0
2010-02-05 13:55:00,50.86,50.88,50.72,50.74,224200.0,34.605,34.6186,34.5097,34.5234,224200.0
2010-02-05 14:00:00,50.73,51.0,50.69,51.0,277900.0,34.5165,34.7003,34.4893,34.7003,277900.0
2010-02-05 14:05:00,51.01,51.09,50.79,50.8,356400.0,34.7071,34.7615,34.5574,34.5642,356400.0
2010-02-05 14:10:00,50.81,50.95,50.77,50.95,88200.0,34.571,34.6662,34.5438,34.6662,88200.0
2010-02-05 14:15:00,50.95,51.12,50.94,51.05,152900.0,34.6662,34.7819,34.6594,34.7343,152900.0
2010-02-05 14:20:00,51.05,51.06,50.89,50.94,126100.0,34.7343,34.7411,34.6254,34.6594,126100.0
2010-02-05 14:25:00,50.94,51.06,50.9,51.0,123500.0,34.6594,34.7411,34.6322,34.7003,123500.0
2010-02-05 14:30:00,50.99,51.04,50.9,51.0,156500.0,34.6935,34.7275,34.6322,34.7003,156500.0
2010-02-05 14:35:00,50.99,51.1,50.96,51.05,314000.0,34.6935,34.7683,34.673,34.7343,314000.0
2010-02-05 14:40:00,51.05,51.07,50.77,50.85,103200.0,34.7343,34.7479,34.5438,34.5982,103200.0
2010-02-05 14:45:00,50.85,51.04,50.79,51.02,144800.0,34.5982,34.7275,34.5574,34.7139,144800.0
2010-02-05 14:50:00,51.03,51.2,51.02,51.16,150400.0,34.7207,34.8363,34.7139,34.8091,150400.0
2010-02-05 14:55:00,51.16,51.3,51.07,51.11,213000.0,34.8091,34.9044,34.7479,34.7751,213000.0
2010-02-05 15:00:00,51.13,51.36,51.13,51.22,198400.0,34.7887,34.9452,34.7887,34.8499,198400.0
2010-02-05 15:05:00,51.23,51.7,51.2,51.66,444600.0,34.8567,35.1765,34.8363,35.1493,444600.0
2010-02-05 15:10:00,51.66,51.92,51.44,51.88,295600.0,35.1493,35.3262,34.9996,35.299,295600.0
2010-02-05 15:15:00,51.88,51.91,51.56,51.64,214300.0,35.299,35.3194,35.0813,35.1357,214300.0
2010-02-05 15:20:00,51.64,51.85,51.54,51.59,153700.0,35.1357,35.2786,35.0677,35.1017,153700.0
2010-02-05 15:25:00,51.58,51.69,51.44,51.53,197800.0,35.0949,35.1697,34.9996,35.0609,197800.0
2010-02-05 15:30:00,51.54,51.77,51.44,51.62,273500.0,35.0677,35.2242,34.9996,35.1221,273500.0
2010-02-05 15:35:00,51.61,51.75,51.55,51.68,393500.0,35.1153,35.2106,35.0745,35.1629,393500.0
2010-02-05 15:40:00,51.68,51.81,51.5,51.62,371300.0,35.1629,35.2514,35.0405,35.1221,371300.0
2010-02-05 15:45:00,51.63,51.73,51.34,51.37,331100.0,35.1289,35.1969,34.9316,34.952,331100.0
2010-02-05 15:50:00,51.37,51.69,51.36,51.63,302000.0,34.952,35.1697,34.9452,35.1289,302000.0
2010-02-05 15:55:00,51.63,51.78,51.58,51.76,570700.0,35.1289,35.231,35.0949,35.2174,570700.0
2010-02-08 09:30:00,51.64,51.65,51.09,51.1,270800.0,35.1357,35.1425,34.7615,34.7683,270800.0
2010-02-08 09:35:00,51.11,51.16,50.89,51.14,281700.0,34.7751,34.8091,34.6254,34.7955,281700.0
2010-02-08 09:40:00,51.15,51.42,51.05,51.15,285700.0,34.8023,34.986,34.7343,34.8023,285700.0
2010-02-08 09:45:00,51.13,51.13,50.5,50.6,374500.0,34.7887,34.7887,34.3601,34.4281,374500.0
2010-02-08 09:50:00,50.61,50.94,50.54,50.93,301700.0,34.4349,34.6594,34.3873,34.6526,301700.0
2010-02-08 09:55:00,50.91,51.1,50.87,51.08,238200.0,34.639,34.7683,34.6118,34.7547,238200.0
2010-02-08 10:00:00,51.09,51.25,50.89,51.14,332700.0,34.7615,34.8704,34.6254,34.7955,332700.0
2010-02-08 10:05:00,51.14,51.38,51.1,51.21,183800.0,34.7955,34.9588,34.7683,34.8431,183800.0
2010-02-08 10:10:00,51.22,51.54,51.19,51.48,190600.0,34.8499,35.0677,34.8295,35.0268,190600.0
2010-02-08 10:15:00,51.48,51.65,51.43,51.5,195600.0,35.0268,35.1425,34.9928,35.0405,195600.0
2010-02-08 10:20:00,51.5,51.6,51.41,51.55,271900.0,35.0405,35.1085,34.9792,35.0745,271900.0
2010-02-08 10:25:00,51.55,51.8,51.55,51.76,283800.0,35.0745,35.2446,35.0745,35.2174,283800.0
2010-02-08 10:30:00,51.75,51.75,51.54,51.6,210400.0,35.2106,35.2106,35.0677,35.1085,210400.0
2010-02-08 10:35:00,51.6,51.76,51.46,51.5,165600.0,35.1085,35.2174,35.0132,35.0405,165600.0
2010-02-08 10:40:00,51.5,51.74,51.46,51.67,86000.0,35.0405,35.2038,35.0132,35.1561,86000.0
2010-02-08 10:45:00,51.66,51.86,51.61,51.81,84000.0,35.1493,35.2854,35.1153,35.2514,84000.0
2010-02-08 10:50:00,51.83,51.92,51.78,51.81,75200.0,35.265,35.3262,35.231,35.2514,75200.0
2010-02-08 10:55:00,51.82,51.92,51.75,51.89,58200.0,35.2582,35.3262,35.2106,35.3058,58200.0
2010-02-08 11:00:00,51.89,52.07,51.89,52.05,136300.0,35.3058,35.4283,35.3058,35.4147,136300.0
2010-02-08 11:05:00,52.04,52.15,51.87,52.12,143100.0,35.4079,35.4827,35.2922,35.4623,143100.0
2010-02-08 11:10:00,52.12,52.12,51.92,51.92,139700.0,35.4623,35.4623,35.3262,35.3262,139700.0
2010-02-08 11:15:00,51.92,51.97,51.77,51.83,56200.0,35.3262,35.3602,35.2242,35.265,56200.0
2010-02-08 11:20:00,51.8,51.92,51.8,51.85,44500.0,35.2446,35.3262,35.2446,35.2786,44500.0
2010-02-08 11:25:00,51.85,51.9,51.71,51.75,55100.0,35.2786,35.3126,35.1833,35.2106,55100.0
2010-02-08 11:30:00,51.74,51.86,51.73,51.74,68400.0,35.2038,35.2854,35.1969,35.2038,68400.0
2010-02-08 11:35:00,51.74,51.76,51.55,51.56,60800.0,35.2038,35.2174,35.0745,35.0813,60800.0
2010-02-08 11:40:00,51.56,51.84,51.56,51.84,58900.0,35.0813,35.2718,35.0813,35.2718,58900.0
2010-02-08 11:45:00,51.84,51.98,51.83,51.95,83000.0,35.2718,35.367,35.265,35.3466,83000.0
2010-02-08 11:50:00,51.95,51.96,51.73,51.8,100400.0,35.3466,35.3534,35.1969,35.2446,100400.0
2010-02-08 11:55:00,51.81,51.85,51.76,51.83,31900.0,35.2514,35.2786,35.2174,35.265,31900.0
2010-02-08 12:00:00,51.85,51.87,51.64,51.64,45600.0,35.2786,35.2922,35.1357,35.1357,45600.0
2010-02-08 12:05:00,51.65,51.73,51.64,51.72,67600.0,35.1425,35.1969,35.1357,35.1901,67600.0
2010-02-08 12:10:00,51.73,51.74,51.6,51.62,70800.0,35.1969,35.2038,35.1085,35.1221,70800.0
2010-02-08 12:15:00,51.61,51.85,51.6,51.8,82300.0,35.1153,35.2786,35.1085,35.2446,82300.0
2010-02-08 12:20:00,51.79,51.85,51.74,51.82,31300.0,35.2378,35.2786,35.2038,35.2582,31300.0
2010-02-08 12:25:00,51.82,51.88,51.78,51.87,31300.0,35.2582,35.299,35.231,35.2922,31300.0
2010-02-08 12:30:00,51.88,51.88,51.7,51.75,41300.0,35.299,35.299,35.1765,35.2106,41300.0
2010-02-08 12:35:00,51.74,51.93,51.74,51.93,33600.0,35.2038,35.333,35.2038,35.333,33600.0
2010-02-08 12:40:00,51.94,51.97,51.81,51.81,44100.0,35.3398,35.3602,35.2514,35.2514,44100.0
2010-02-08 12:45:00,51.82,51.85,51.69,51.74,32200.0,35.2582,35.2786,35.1697,35.2038,32200.0
2010-02-08 12:50:00,51.74,51.86,51.71,51.8,42200.0,35.2038,35.2854,35.1833,35.2446,42200.0
2010-02-08 12:55:00,51.82,51.84,51.78,51.79,24700.0,35.2582,35.2718,35.231,35.2378,24700.0
2010-02-08 13:00:00,51.79,51.8,51.66,51.67,45000.0,35.2378,35.2446,35.1493,35.1561,45000.0
2010-02-08 13:05:00,51.68,51.76,51.58,51.6,165700.0,35.1629,35.2174,35.0949,35.1085,165700.0
2010-02-08 13:10:00,51.61,51.66,51.44,51.44,94900.0,35.1153,35.1493,34.9996,34.9996,94900.0
2010-02-08 13:15:00,51.44,51.44,51.29,51.4,148700.0,34.9996,34.9996,34.8976,34.9724,148700.0
2010-02-08 13:20:00,51.41,51.44,51.32,51.33,51700.0,34.9792,34.9996,34.918,34.9248,51700.0
2010-02-08 13:25:00,51.33,51.41,51.31,51.34,48900.0,34.9248,34.9792,34.9112,34.9316,48900.0
2010-02-08 13:30:00,51.35,51.43,51.31,51.31,36700.0,34.9384,34.9928,34.9112,34.9112,36700.0
2010-02-08 13:35:00,51.3,51.37,51.29,51.32,37300.0,34.9044,34.952,34.8976,34.918,37300.0
2010-02-08 13:40:00,51.31,51.37,51.21,51.22,69800.0,34.9112,34.952,34.8431,34.8499,69800.0
2010-02-08 13:45:00,51.23,51.24,51.06,51.1,85500.0,34.8567,34.8636,34.7411,34.7683,85500.0
2010-02-08 13:50:00,51.1,51.23,51.05,51.18,69500.0,34.7683,34.8567,34.7343,34.8227,69500.0
2010-02-08 13:55:00,51.18,51.26,51.04,51.22,79300.0,34.8227,34.8772,34.7275,34.8499,79300.0
2010-02-08 14:00:00,51.23,51.38,51.23,51.34,77300.0,34.8567,34.9588,34.8567,34.9316,77300.0
2010-02-08 14:05:00,51.35,51.43,51.3,51.4,42300.0,34.9384,34.9928,34.9044,34.9724,42300.0
2010-02-08 14:10:00,51.39,51.5,51.33,51.49,34100.0,34.9656,35.0405,34.9248,35.0337,34100.0
2010-02-08 14:15:00,51.48,51.51,51.37,51.41,29600.0,35.0268,35.0473,34.952,34.9792,29600.0
2010-02-08 14:20:00,51.41,51.42,51.26,51.39,41500.0,34.9792,34.986,34.8772,34.9656,41500.0
2010-02-08 14:25:00,51.39,51.43,51.34,51.36,28700.0,34.9656,34.9928,34.9316,34.9452,28700.0
2010-02-08 14:30:00,51.35,51.42,51.3,51.33,51100.0,34.9384,34.986,34.9044,34.9248,51100.0
2010-02-08 14:35:00,51.33,51.38,51.11,51.12,59000.0,34.9248,34.9588,34.7751,34.7819,59000.0
2010-02-08 14:40:00,51.13,51.35,51.09,51.28,50800.0,34.7887,34.9384,34.7615,34.8908,50800.0
2010-02-08 14:45:00,51.28,51.32,51.21,51.21,26800.0,34.8908,34.918,34.8431,34.8431,26800.0
2010-02-08 14:50:00,51.21,51.4,51.2,51.3,52100.0,34.8431,34.9724,34.8363,34.9044,52100.0
2010-02-08 14:55:00,51.3,51.3,51.16,51.18,37100.0,34.9044,34.9044,34.8091,34.8227,37100.0
2010-02-08 15:00:00,51.19,51.24,51.02,51.13,110500.0,34.8295,34.8636,34.7139,34.7887,110500.0
2010-02-08 15:05:00,51.14,51.26,51.13,51.23,42400.0,34.7955,34.8772,34.7887,34.8567,42400.0
2010-02-08 15:10:00,51.24,51.24,51.0,51.1,98600.0,34.8636,34.8636,34.7003,34.7683,98600.0
2010-02-08 15:15:00,51.11,51.14,50.94,50.96,66500.0,34.7751,34.7955,34.6594,34.673,66500.0
2010-02-08 15:20:00,50.96,51.04,50.91,50.92,117700.0,34.673,34.7275,34.639,34.6458,117700.0
2010-02-08 15:25:00,50.92,51.0,50.84,50.99,115100.0,34.6458,34.7003,34.5914,34.6935,115100.0
2010-02-08 15:30:00,50.99,51.09,50.96,51.07,96400.0,34.6935,34.7615,34.673,34.7479,96400.0
2010-02-08 15:35:00,51.07,51.13,50.99,51.06,84300.0,34.7479,34.7887,34.6935,34.7411,84300.0
2010-02-08 15:40:00,51.06,51.11,50.93,51.08,132600.0,34.7411,34.7751,34.6526,34.7547,132600.0
2010-02-08 15:45:00,51.08,51.09,50.9,50.91,152500.0,34.7547,34.7615,34.6322,34.639,152500.0
2010-02-08 15:50:00,50.91,50.95,50.78,50.78,225400.0,34.639,34.6662,34.5506,34.5506,225400.0
2010-02-08 15:55:00,50.79,50.87,50.76,50.79,230900.0,34.5574,34.6118,34.537,34.5574,230900.0
2010-02-09 09:30:00,52.7,53.04,52.55,52.98,512000.0,35.8569,36.0883,35.7549,36.0474,512000.0
2010-02-09 09:35:00,52.98,53.14,52.78,52.98,382000.0,36.0474,36.1563,35.9114,36.0474,382000.0
2010-02-09 09:40:00,52.99,53.24,52.83,53.22,511100.0,36.0542,36.2243,35.9454,36.2107,511100.0
2010-02-09 09:45:00,53.22,53.36,53.01,53.13,423600.0,36.2107,36.306,36.0679,36.1495,423600.0
2010-02-09 09:50:00,53.14,53.23,52.92,53.21,310800.0,36.1563,36.2175,36.0066,36.2039,310800.0
2010-02-09 09:55:00,53.22,53.38,53.17,53.17,217200.0,36.2107,36.3196,36.1767,36.1767,217200.0
2010-02-09 10:00:00,53.16,53.23,53.03,53.16,188600.0,36.1699,36.2175,36.0815,36.1699,188600.0
2010-02-09 10:05:00,53.16,53.3,53.04,53.18,171000.0,36.1699,36.2652,36.0883,36.1835,171000.0
2010-02-09 10:10:00,53.17,53.46,53.1,53.33,251400.0,36.1767,36.374,36.1291,36.2856,251400.0
2010-02-09 10:15:00,53.33,53.49,53.31,53.42,215900.0,36.2856,36.3944,36.272,36.3468,215900.0
2010-02-09 10:20:00,53.42,53.5,53.37,53.5,209900.0,36.3468,36.4012,36.3128,36.4012,209900.0
2010-02-09 10:25:00,53.5,53.52,53.32,53.37,219000.0,36.4012,36.4149,36.2788,36.3128,219000.0
2010-02-09 10:30:00,53.37,53.5,53.32,53.49,183500.0,36.3128,36.4012,36.2788,36.3944,183500.0
2010-02-09 10:35:00,53.5,53.55,53.37,53.39,210200.0,36.4012,36.4353,36.3128,36.3264,210200.0
2010-02-09 10:40:00,53.38,53.39,53.16,53.2,217700.0,36.3196,36.3264,36.1699,36.1971,217700.0
2010-02-09 10:45:00,53.19,53.26,53.08,53.18,169600.0,36.1903,36.238,36.1155,36.1835,169600.0
2010-02-09 10:50:00,53.2,53.27,53.09,53.27,94000.0,36.1971,36.2448,36.1223,36.2448,94000.0
2010-02-09 10:55:00,53.25,53.27,53.07,53.1,106600.0,36.2312,36.2448,36.1087,36.1291,106600.0
2010-02-09 11:00:00,53.09,53.1,52.9,53.1,239800.0,36.1223,36.1291,35.993,36.1291,239800.0
2010-02-09 11:05:00,53.1,53.12,52.67,52.8,218900.0,36.1291,36.1427,35.8365,35.925,218900.0
2010-02-09 11:10:00,52.8,52.93,52.71,52.9,141100.0,35.925,36.0134,35.8637,35.993,141100.0
2010-02-09 11:15:00,52.9,52.99,52.72,52.98,176200.0,35.993,36.0542,35.8705,36.0474,176200.0
2010-02-09 11:20:00,52.98,53.06,52.92,52.94,102600.0,36.0474,36.1019,36.0066,36.0202,102600.0
2010-02-09 11:25:00,52.94,52.94,52.71,52.79,176500.0,36.0202,36.0202,35.8637,35.9182,176500.0
2010-02-09 11:30:00,52.8,53.22,52.71,53.2,257800.0,35.925,36.2107,35.8637,36.1971,257800.0
2010-02-09 11:35:00,53.22,53.54,53.14,53.36,326000.0,36.2107,36.4285,36.1563,36.306,326000.0
2010-02-09 11:40:00,53.35,53.52,53.25,53.38,225600.0,36.2992,36.4149,36.2312,36.3196,225600.0
2010-02-09 11:45:00,53.39,53.52,53.3,53.5,277400.0,36.3264,36.4149,36.2652,36.4012,277400.0
2010-02-09 11:50:00,53.5,53.85,53.43,53.8,298600.0,36.4012,36.6394,36.3536,36.6054,298600.0
2010-02-09 11:55:00,53.8,53.81,53.59,53.69,176100.0,36.6054,36.6122,36.4625,36.5305,176100.0
2010-02-09 12:00:00,53.69,53.8,53.63,53.77,137100.0,36.5305,36.6054,36.4897,36.585,137100.0
2010-02-09 12:05:00,53.78,53.94,53.75,53.92,164000.0,36.5918,36.7006,36.5713,36.687,164000.0
2010-02-09 12:10:00,53.91,53.95,53.83,53.91,121800.0,36.6802,36.7074,36.6258,36.6802,121800.0
2010-02-09 12:15:00,53.93,54.2,53.93,54.09,266400.0,36.6938,36.8775,36.6938,36.8027,266400.0
2010-02-09 12:20:00,54.09,54.2,54.02,54.02,163900.0,36.8027,36.8775,36.7551,36.7551,163900.0
2010-02-09 12:25:00,54.02,54.07,53.84,53.85,197500.0,36.7551,36.7891,36.6326,36.6394,197500.0
2010-02-09 12:30:00,53.85,54.11,53.83,54.03,94800.0,36.6394,36.8163,36.6258,36.7619,94800.0
2010-02-09 12:35:00,54.07,54.16,54.04,54.05,94500.0,36.7891,36.8503,36.7687,36.7755,94500.0
2010-02-09 12:40:00,54.04,54.1,53.55,53.64,389000.0,36.7687,36.8095,36.4353,36.4965,389000.0
2010-02-09 12:45:00,53.64,53.82,53.53,53.72,292400.0,36.4965,36.619,36.4217,36.5509,292400.0
2010-02-09 12:50:00,53.72,53.86,53.6,53.73,157300.0,36.5509,36.6462,36.4693,36.5577,157300.0
2010-02-09 12:55:00,53.73,53.86,53.66,53.79,92100.0,36.5577,36.6462,36.5101,36.5986,92100.0
2010-02-09 13:00:00,53.78,54.0,53.78,53.96,113800.0,36.5918,36.7414,36.5918,36.7142,113800.0
2010-02-09 13:05:00,53.98,54.25,53.9,54.12,244000.0,36.7278,36.9115,36.6734,36.8231,244000.0
2010-02-09 13:10:00,54.12,54.16,53.99,54.09,72800.0,36.8231,36.8503,36.7346,36.8027,72800.0
2010-02-09 13:15:00,54.1,54.1,53.99,54.06,76800.0,36.8095,36.8095,36.7346,36.7823,76800.0
2010-02-09 13:20:00,54.06,54.13,53.99,54.13,78100.0,36.7823,36.8299,36.7346,36.8299,78100.0
2010-02-09 13:25:00,54.13,54.19,53.93,53.98,133400.0,36.8299,36.8707,36.6938,36.7278,133400.0
2010-02-09 13:30:00,53.98,53.98,53.81,53.81,150300.0,36.7278,36.7278,36.6122,36.6122,150300.0
2010-02-09 13:35:00,53.81,53.93,53.79,53.87,60500.0,36.6122,36.6938,36.5986,36.653,60500.0
2010-02-09 13:40:00,53.88,53.89,53.73,53.84,81100.0,36.6598,36.6666,36.5577,36.6326,81100.0
2010-02-09 13:45:00,53.85,53.96,53.77,53.78,72200.0,36.6394,36.7142,36.585,36.5918,72200.0
2010-02-09 13:50:00,53.78,53.85,53.75,53.77,51000.0,36.5918,36.6394,36.5713,36.585,51000.0
2010-02-09 13:55:00,53.76,53.82,53.73,53.74,38200.0,36.5782,36.619,36.5577,36.5645,38200.0
2010-02-09 14:00:00,53.75,53.8,53.71,53.74,44700.0,36.5713,36.6054,36.5441,36.5645,44700.0
2010-02-09 14:05:00,53.74,53.8,53.62,53.63,64900.0,36.5645,36.6054,36.4829,36.4897,64900.0
2010-02-09 14:10:00,53.64,53.76,53.64,53.7,47700.0,36.4965,36.5782,36.4965,36.5373,47700.0
2010-02-09 14:15:00,53.68,53.71,53.52,53.55,105200.0,36.5237,36.5441,36.4149,36.4353,105200.0
2010-02-09 14:20:00,53.54,53.7,53.54,53.62,74300.0,36.4285,36.5373,36.4285,36.4829,74300.0
2010-02-09 14:25:00,53.62,53.73,53.61,53.71,34800.0,36.4829,36.5577,36.4761,36.5441,34800.0
2010-02-09 14:30:00,53.72,53.89,53.71,53.81,89500.0,36.5509,36.6666,36.5441,36.6122,89500.0
2010-02-09 14:35:00,53.82,53.84,53.59,53.6,55200.0,36.619,36.6326,36.4625,36.4693,55200.0
2010-02-09 14:40:00,53.59,53.77,53.55,53.62,124900.0,36.4625,36.585,36.4353,36.4829,124900.0
2010-02-09 14:45:00,53.62,53.67,53.51,53.62,81800.0,36.4829,36.5169,36.4081,36.4829,81800.0
2010-02-09 14:50:00,53.62,53.65,53.45,53.53,165400.0,36.4829,36.5033,36.3672,36.4217,165400.0
2010-02-09 14:55:00,53.53,53.7,53.53,53.59,91600.0,36.4217,36.5373,36.4217,36.4625,91600.0
2010-02-09 15:00:00,53.59,53.8,53.56,53.78,131900.0,36.4625,36.6054,36.4421,36.5918,131900.0
2010-02-09 15:05:00,53.77,53.81,53.69,53.75,78800.0,36.585,36.6122,36.5305,36.5713,78800.0
2010-02-09 15:10:00,53.75,53.83,53.66,53.83,84300.0,36.5713,36.6258,36.5101,36.6258,84300.0
2010-02-09 15:15:00,53.82,53.83,53.65,53.75,135400.0,36.619,36.6258,36.5033,36.5713,135400.0
2010-02-09 15:20:00,53.76,53.89,53.75,53.87,107900.0,36.5782,36.6666,36.5713,36.653,107900.0
2010-02-09 15:25:00,53.88,54.01,53.86,53.97,361600.0,36.6598,36.7483,36.6462,36.721,361600.0
2010-02-09 15:30:00,53.97,53.99,53.85,53.94,170000.0,36.721,36.7346,36.6394,36.7006,170000.0
2010-02-09 15:35:00,53.94,53.95,53.77,53.78,114800.0,36.7006,36.7074,36.585,36.5918,114800.0
2010-02-09 15:40:00,53.77,53.79,53.66,53.68,146800.0,36.585,36.5986,36.5101,36.5237,146800.0
2010-02-09 15:45:00,53.68,53.68,53.52,53.59,373000.0,36.5237,36.5237,36.4149,36.4625,373000.0
2010-02-09 15:50:00,53.59,53.63,53.41,53.47,347400.0,36.4625,36.4897,36.34,36.3808,347400.0
2010-02-09 15:55:00,53.46,53.57,53.45,53.53,409600.0,36.374,36.4489,36.3672,36.4217,409600.0
2010-02-10 09:30:00,53.65,53.85,53.45,53.8,283800.0,36.5033,36.6394,36.3672,36.6054,283800.0
2010-02-10 09:35:00,53.81,54.05,53.6,53.62,311400.0,36.6122,36.7755,36.4693,36.4829,311400.0
2010-02-10 09:40:00,53.62,53.69,53.25,53.37,216100.0,36.4829,36.5305,36.2312,36.3128,216100.0
2010-02-10 09:45:00,53.37,53.68,53.37,53.58,196500.0,36.3128,36.5237,36.3128,36.4557,196500.0
2010-02-10 09:50:00,53.58,53.61,53.32,53.33,135500.0,36.4557,36.4761,36.2788,36.2856,135500.0
2010-02-10 09:55:00,53.34,53.63,53.29,53.42,169000.0,36.2924,36.4897,36.2584,36.3468,169000.0
2010-02-10 10:00:00,53.43,53.45,53.13,53.31,208600.0,36.3536,36.3672,36.1495,36.272,208600.0
2010-02-10 10:05:00,53.32,53.32,52.78,52.85,284000.0,36.2788,36.2788,35.9114,35.959,284000.0
2010-02-10 10:10:00,52.83,52.88,52.6,52.72,205300.0,35.9454,35.9794,35.7889,35.8705,205300.0
2010-02-10 10:15:00,52.71,52.71,52.53,52.54,260100.0,35.8637,35.8637,35.7413,35.7481,260100.0
2010-02-10 10:20:00,52.54,52.77,52.53,52.66,133100.0,35.7481,35.9046,35.7413,35.8297,133100.0
2010-02-10 10:25:00,52.67,52.68,52.45,52.64,147500.0,35.8365,35.8433,35.6868,35.8161,147500.0
2010-02-10 10:30:00,52.63,52.68,52.48,52.67,118400.0,35.8093,35.8433,35.7072,35.8365,118400.0
2010-02-10 10:35:00,52.66,52.75,52.61,52.72,74300.0,35.8297,35.891,35.7957,35.8705,74300.0
2010-02-10 10:40:00,52.73,52.94,52.7,52.92,141700.0,35.8773,36.0202,35.8569,36.0066,141700.0
2010-02-10 10:45:00,52.91,53.03,52.83,52.85,169100.0,35.9998,36.0815,35.9454,35.959,169100.0
2010-02-10 10:50:00,52.82,53.0,52.79,52.83,79000.0,35.9386,36.0611,35.9182,35.9454,79000.0
2010-02-10 10:55:00,52.81,53.05,52.81,53.02,100400.0,35.9318,36.0951,35.9318,36.0747,100400.0
2010-02-10 11:00:00,53.02,53.08,52.9,52.95,116000.0,36.0747,36.1155,35.993,36.027,116000.0
2010-02-10 11:05:00,52.96,53.25,52.96,53.25,149200.0,36.0338,36.2312,36.0338,36.2312,149200.0
2010-02-10 11:10:00,53.26,53.26,53.01,53.05,86600.0,36.238,36.238,36.0679,36.0951,86600.0
2010-02-10 11:15:00,53.05,53.06,52.83,52.84,61400.0,36.0951,36.1019,35.9454,35.9522,61400.0
2010-02-10 11:20:00,52.83,52.97,52.8,52.94,65600.0,35.9454,36.0406,35.925,36.0202,65600.0
2010-02-10 11:25:00,52.94,53.18,52.94,53.1,71300.0,36.0202,36.1835,36.0202,36.1291,71300.0
2010-02-10 11:30:00,53.09,53.2,53.07,53.13,62100.0,36.1223,36.1971,36.1087,36.1495,62100.0
2010-02-10 11:35:00,53.13,53.18,53.06,53.09,55500.0,36.1495,36.1835,36.1019,36.1223,55500.0
2010-02-10 11:40:00,53.07,53.2,52.99,53.04,55100.0,36.1087,36.1971,36.0542,36.0883,55100.0
2010-02-10 11:45:00,53.02,53.04,52.91,53.03,86500.0,36.0747,36.0883,35.9998,36.0815,86500.0
2010-02-10 11:50:00,53.04,53.06,52.99,53.02,69000.0,36.0883,36.1019,36.0542,36.0747,69000.0
2010-02-10 11:55:00,53.02,53.1,52.89,52.95,50000.0,36.0747,36.1291,35.9862,36.027,50000.0
2010-02-10 12:00:00,52.94,53.04,52.83,53.0,57400.0,36.0202,36.0883,35.9454,36.0611,57400.0
2010-02-10 12:05:00,53.0,53.08,52.94,53.08,34500.0,36.0611,36.1155,36.0202,36.1155,34500.0
2010-02-10 12:10:00,53.08,53.16,53.0,53.02,58700.0,36.1155,36.1699,36.0611,36.0747,58700.0
2010-02-10 12:15:00,53.02,53.07,52.94,53.04,81700.0,36.0747,36.1087,36.0202,36.0883,81700.0
2010-02-10 12:20:00,53.05,53.3,53.05,53.29,87800.0,36.0951,36.2652,36.0951,36.2584,87800.0
2010-02-10 12:25:00,53.29,53.38,53.25,53.32,93400.0,36.2584,36.3196,36.2312,36.2788,93400.0
2010-02-10 12:30:00,53.34,53.5,53.26,53.26,151000.0,36.2924,36.4012,36.238,36.238,151000.0
2010-02-10 12:35:00,53.26,53.35,53.2,53.3,120200.0,36.238,36.2992,36.1971,36.2652,120200.0
2010-02-10 12:40:00,53.29,53.51,53.29,53.45,128600.0,36.2584,36.4081,36.2584,36.3672,128600.0
2010-02-10 12:45:00,53.44,53.44,53.34,53.35,44500.0,36.3604,36.3604,36.2924,36.2992,44500.0
2010-02-10 12:50:00,53.34,53.43,53.33,53.4,45200.0,36.2924,36.3536,36.2856,36.3332,45200.0
2010-02-10 12:55:00,53.41,53.46,53.35,53.37,42000.0,36.34,36.374,36.2992,36.3128,42000.0
2010-02-10 13:00:00,53.37,53.43,53.33,53.33,40700.0,36.3128,36.3536,36.2856,36.2856,40700.0
2010-02-10 13:05:00,53.33,53.43,53.33,53.41,65100.0,36.2856,36.3536,36.2856,36.34,65100.0
2010-02-10 13:10:00,53.4,53.6,53.37,53.46,127100.0,36.3332,36.4693,36.3128,36.374,127100.0
2010-02-10 13:15:00,53.46,53.59,53.4,53.57,71100.0,36.374,36.4625,36.3332,36.4489,71100.0
2010-02-10 13:20:00,53.56,53.57,53.5,53.57,28200.0,36.4421,36.4489,36.4012,36.4489,28200.0
2010-02-10 13:25:00,53.56,53.78,53.56,53.7,142000.0,36.4421,36.5918,36.4421,36.5373,142000.0
2010-02-10 13:30:00,53.71,53.71,53.51,53.55,59300.0,36.5441,36.5441,36.4081,36.4353,59300.0
2010-02-10 13:35:00,53.57,53.62,53.45,53.46,54800.0,36.4489,36.4829,36.3672,36.374,54800.0
2010-02-10 13:40:00,53.46,53.5,53.4,53.47,87300.0,36.374,36.4012,36.3332,36.3808,87300.0
2010-02-10 13:45:00,53.47,53.47,53.36,53.4,87300.0,36.3808,36.3808,36.306,36.3332,87300.0
2010-02-10 13:50:00,53.4,53.5,53.39,53.41,50500.0,36.3332,36.4012,36.3264,36.34,50500.0
2010-02-10 13:55:00,53.4,53.41,53.29,53.36,92700.0,36.3332,36.34,36.2584,36.306,92700.0
2010-02-10 14:00:00,53.36,53.55,53.36,53.55,89800.0,36.306,36.4353,36.306,36.4353,89800.0
2010-02-10 14:05:00,53.55,53.63,53.5,53.51,86800.0,36.4353,36.4897,36.4012,36.4081,86800.0
2010-02-10 14:10:00,53.51,53.52,53.39,53.41,57000.0,36.4081,36.4149,36.3264,36.34,57000.0
2010-02-10 14:15:00,53.41,53.53,53.37,53.47,66300.0,36.34,36.4217,36.3128,36.3808,66300.0
2010-02-10 14:20:00,53.47,53.48,53.34,53.37,58700.0,36.3808,36.3876,36.2924,36.3128,58700.0
2010-02-10 14:25:00,53.38,53.44,53.33,53.37,36000.0,36.3196,36.3604,36.2856,36.3128,36000.0
2010-02-10 14:30:00,53.38,53.38,53.3,53.31,77000.0,36.3196,36.3196,36.2652,36.272,77000.0
2010-02-10 14:35:00,53.31,53.35,53.2,53.26,97300.0,36.272,36.2992,36.1971,36.238,97300.0
2010-02-10 14:40:00,53.25,53.26,53.15,53.19,51900.0,36.2312,36.238,36.1631,36.1903,51900.0
2010-02-10 14:45:00,53.19,53.27,53.16,53.17,38000.0,36.1903,36.2448,36.1699,36.1767,38000.0
2010-02-10 14:50:00,53.18,53.24,53.07,53.13,121500.0,36.1835,36.2243,36.1087,36.1495,121500.0
2010-02-10 14:55:00,53.14,53.19,53.11,53.16,38000.0,36.1563,36.1903,36.1359,36.1699,38000.0
2010-02-10 15:00:00,53.15,53.28,53.15,53.26,42000.0,36.1631,36.2516,36.1631,36.238,42000.0
2010-02-10 15:05:00,53.28,53.31,53.13,53.24,56500.0,36.2516,36.272,36.1495,36.2243,56500.0
2010-02-10 15:10:00,53.24,53.3,53.17,53.2,53900.0,36.2243,36.2652,36.1767,36.1971,53900.0
2010-02-10 15:15:00,53.19,53.28,53.1,53.21,84300.0,36.1903,36.2516,36.1291,36.2039,84300.0
2010-02-10 15:20:00,53.22,53.26,53.17,53.24,42600.0,36.2107,36.238,36.1767,36.2243,42600.0
2010-02-10 15:25:00,53.23,53.36,53.21,53.28,83700.0,36.2175,36.306,36.2039,36.2516,83700.0
2010-02-10 15:30:00,53.28,53.33,53.08,53.09,103000.0,36.2516,36.2856,36.1155,36.1223,103000.0
2010-02-10 15:35:00,53.09,53.14,52.98,53.05,162900.0,36.1223,36.1563,36.0474,36.0951,162900.0
2010-02-10 15:40:00,53.05,53.11,52.98,53.02,125300.0,36.0951,36.1359,36.0474,36.0747,125300.0
2010-02-10 15:45:00,53.01,53.15,53.0,53.1,134100.0,36.0679,36.1631,36.0611,36.1291,134100.0
2010-02-10 15:50:00,53.1,53.14,53.02,53.07,167300.0,36.1291,36.1563,36.0747,36.1087,167300.0
2010-02-10 15:55:00,53.08,53.19,53.06,53.11,209200.0,36.1155,36.1903,36.1019,36.1359,209200.0
2010-02-11 09:30:00,53.1,53.1,52.67,52.85,122500.0,36.1291,36.1291,35.8365,35.959,122500.0
2010-02-11 09:35:00,52.83,53.32,52.72,53.14,186500.0,35.9454,36.2788,35.8705,36.1563,186500.0
2010-02-11 09:40:00,53.14,53.14,52.82,52.88,146400.0,36.1563,36.1563,35.9386,35.9794,146400.0
2010-02-11 09:45:00,52.89,53.1,52.8,53.02,152700.0,35.9862,36.1291,35.925,36.0747,152700.0
2010-02-11 09:50:00,53.03,53.19,52.92,52.99,109600.0,36.0815,36.1903,36.0066,36.0542,109600.0
2010-02-11 09:55:00,53.0,53.24,52.94,53.13,116500.0,36.0611,36.2243,36.0202,36.1495,116500.0
2010-02-11 10:00:00,53.12,53.12,52.86,53.08,140500.0,36.1427,36.1427,35.9658,36.1155,140500.0
2010-02-11 10:05:00,53.09,53.29,53.04,53.21,96400.0,36.1223,36.2584,36.0883,36.2039,96400.0
2010-02-11 10:10:00,53.21,53.58,53.21,53.3,157200.0,36.2039,36.4557,36.2039,36.2652,157200.0
2010-02-11 10:15:00,53.3,53.52,53.3,53.44,94500.0,36.2652,36.4149,36.2652,36.3604,94500.0
2010-02-11 10:20:00,53.46,53.59,53.27,53.53,145100.0,36.374,36.4625,36.2448,36.4217,145100.0
2010-02-11 10:25:00,53.53,53.7,53.51,53.64,143400.0,36.4217,36.5373,36.4081,36.4965,143400.0
2010-02-11 10:30:00,53.63,53.66,53.5,53.59,130800.0,36.4897,36.5101,36.4012,36.4625,130800.0
2010-02-11 10:35:00,53.59,53.73,53.48,53.7,80000.0,36.4625,36.5577,36.3876,36.5373,80000.0
2010-02-11 10:40:00,53.7,53.73,53.62,53.68,140000.0,36.5373,36.5577,36.4829,36.5237,140000.0
2010-02-11 10:45:00,53.68,53.85,53.66,53.81,163200.0,36.5237,36.6394,36.5101,36.6122,163200.0
2010-02-11 10:50:00,53.79,53.85,53.68,53.85,205900.0,36.5986,36.6394,36.5237,36.6394,205900.0
2010-02-11 10:55:00,53.82,53.9,53.75,53.81,92700.0,36.619,36.6734,36.5713,36.6122,92700.0
2010-02-11 11:00:00,53.8,53.86,53.78,53.81,73000.0,36.6054,36.6462,36.5918,36.6122,73000.0
2010-02-11 11:05:00,53.82,53.89,53.75,53.83,98800.0,36.619,36.6666,36.5713,36.6258,98800.0
2010-02-11 11:10:00,53.84,53.96,53.83,53.87,111800.0,36.6326,36.7142,36.6258,36.653,111800.0
2010-02-11 11:15:00,53.86,54.05,53.84,53.96,126900.0,36.6462,36.7755,36.6326,36.7142,126900.0
2010-02-11 11:20:00,53.96,54.26,53.93,54.15,158600.0,36.7142,36.9184,36.6938,36.8435,158600.0
2010-02-11 11:25:00,54.16,54.33,54.12,54.31,189100.0,36.8503,36.966,36.8231,36.9524,189100.0
2010-02-11 11:30:00,54.32,54.4,54.26,54.39,175800.0,36.9592,37.0136,36.9184,37.0068,175800.0
2010-02-11 11:35:00,54.38,54.46,54.37,54.43,153400.0,37.0,37.0544,36.9932,37.034,153400.0
2010-02-11 11:40:00,54.43,54.75,54.4,54.71,303400.0,37.034,37.2517,37.0136,37.2245,303400.0
2010-02-11 11:45:00,54.73,54.88,54.56,54.72,223300.0,37.2381,37.3402,37.1225,37.2313,223300.0
2010-02-11 11:50:00,54.71,54.82,54.71,54.81,176200.0,37.2245,37.2994,37.2245,37.2926,176200.0
2010-02-11 11:55:00,54.8,54.81,54.74,54.75,104300.0,37.2858,37.2926,37.2449,37.2517,104300.0
2010-02-11 12:00:00,54.75,54.84,54.75,54.79,82100.0,37.2517,37.313,37.2517,37.279,82100.0
2010-02-11 12:05:00,54.79,54.88,54.77,54.86,132800.0,37.279,37.3402,37.2654,37.3266,132800.0
2010-02-11 12:10:00,54.85,55.04,54.84,55.0,333200.0,37.3198,37.4491,37.313,37.4218,333200.0
2010-02-11 12:15:00,55.0,55.14,55.0,55.07,300800.0,37.4218,37.5171,37.4218,37.4695,300800.0
2010-02-11 12:20:00,55.08,55.15,55.05,55.15,204700.0,37.4763,37.5239,37.4559,37.5239,204700.0
2010-02-11 12:25:00,55.15,55.28,55.13,55.2,354300.0,37.5239,37.6124,37.5103,37.5579,354300.0
2010-02-11 12:30:00,55.21,55.35,55.2,55.33,184900.0,37.5647,37.66,37.5579,37.6464,184900.0
2010-02-11 12:35:00,55.34,55.39,55.32,55.35,230400.0,37.6532,37.6872,37.6396,37.66,230400.0
2010-02-11 12:40:00,55.34,55.5,55.33,55.49,271600.0,37.6532,37.762,37.6464,37.7552,271600.0
2010-02-11 12:45:00,55.49,55.55,55.45,55.51,239000.0,37.7552,37.7961,37.728,37.7688,239000.0
2010-02-11 12:50:00,55.51,55.57,55.41,55.47,385800.0,37.7688,37.8097,37.7008,37.7416,385800.0
2010-02-11 12:55:00,55.47,55.48,55.35,55.35,168300.0,37.7416,37.7484,37.66,37.66,168300.0
2010-02-11 13:00:00,55.36,55.42,55.35,55.37,177400.0,37.6668,37.7076,37.66,37.6736,177400.0
2010-02-11 13:05:00,55.37,55.39,55.29,55.29,271200.0,37.6736,37.6872,37.6192,37.6192,271200.0
2010-02-11 13:10:00,55.29,55.38,55.25,55.36,192000.0,37.6192,37.6804,37.5919,37.6668,192000.0
2010-02-11 13:15:00,55.37,55.62,55.36,55.57,226200.0,37.6736,37.8437,37.6668,37.8097,226200.0
2010-02-11 13:20:00,55.57,55.61,55.55,55.59,147700.0,37.8097,37.8369,37.7961,37.8233,147700.0
2010-02-11 13:25:00,55.59,55.73,55.57,55.73,249300.0,37.8233,37.9185,37.8097,37.9185,249300.0
2010-02-11 13:30:00,55.72,56.0,55.72,55.95,430000.0,37.9117,38.1022,37.9117,38.0682,430000.0
2010-02-11 13:35:00,55.96,55.97,55.78,55.8,382300.0,38.075,38.0818,37.9526,37.9662,382300.0
2010-02-11 13:40:00,55.79,55.92,55.79,55.85,200200.0,37.9594,38.0478,37.9594,38.0002,200200.0
2010-02-11 13:45:00,55.85,55.89,55.83,55.88,239800.0,38.0002,38.0274,37.9866,38.0206,239800.0
2010-02-11 13:50:00,55.87,55.95,55.85,55.94,222500.0,38.0138,38.0682,38.0002,38.0614,222500.0
2010-02-11 13:55:00,55.93,55.97,55.89,55.93,149000.0,38.0546,38.0818,38.0274,38.0546,149000.0
2010-02-11 14:00:00,55.93,55.98,55.85,55.96,134200.0,38.0546,38.0886,38.0002,38.075,134200.0
2010-02-11 14:05:00,55.97,55.98,55.89,55.92,126200.0,38.0818,38.0886,38.0274,38.0478,126200.0
2010-02-11 14:10:00,55.92,55.96,55.83,55.92,166500.0,38.0478,38.075,37.9866,38.0478,166500.0
2010-02-11 14:15:00,55.92,55.98,55.88,55.95,77400.0,38.0478,38.0886,38.0206,38.0682,77400.0
2010-02-11 14:20:00,55.96,56.06,55.94,56.0,258300.0,38.075,38.1431,38.0614,38.1022,258300.0
2010-02-11 14:25:00,56.0,56.15,55.98,56.13,196900.0,38.1022,38.2043,38.0886,38.1907,196900.0
2010-02-11 14:30:00,56.13,56.15,56.07,56.11,231800.0,38.1907,38.2043,38.1499,38.1771,231800.0
2010-02-11 14:35:00,56.11,56.13,56.07,56.08,257400.0,38.1771,38.1907,38.1499,38.1567,257400.0
2010-02-11 14:40:00,56.08,56.18,56.05,56.17,169900.0,38.1567,38.2247,38.1363,38.2179,169900.0
2010-02-11 14:45:00,56.18,56.24,56.12,56.12,243700.0,38.2247,38.2655,38.1839,38.1839,243700.0
2010-02-11 14:50:00,56.13,56.25,56.12,56.16,271400.0,38.1907,38.2723,38.1839,38.2111,271400.0
2010-02-11 14:55:00,56.15,56.27,56.14,56.23,194400.0,38.2043,38.2859,38.1975,38.2587,194400.0
2010-02-11 15:00:00,56.23,56.24,56.13,56.2,246800.0,38.2587,38.2655,38.1907,38.2383,246800.0
2010-02-11 15:05:00,56.2,56.25,56.2,56.22,119100.0,38.2383,38.2723,38.2383,38.2519,119100.0
2010-02-11 15:10:00,56.23,56.23,56.18,56.2,173600.0,38.2587,38.2587,38.2247,38.2383,173600.0
2010-02-11 15:15:00,56.19,56.21,56.12,56.18,119400.0,38.2315,38.2451,38.1839,38.2247,119400.0
2010-02-11 15:20:00,56.18,56.19,56.14,56.16,198600.0,38.2247,38.2315,38.1975,38.2111,198600.0
2010-02-11 15:25:00,56.16,56.16,56.01,56.02,260100.0,38.2111,38.2111,38.109,38.1159,260100.0
2010-02-11 15:30:00,56.02,56.09,56.0,56.04,287300.0,38.1159,38.1635,38.1022,38.1295,287300.0
2010-02-11 15:35:00,56.03,56.04,55.99,56.01,226000.0,38.1227,38.1295,38.0954,38.109,226000.0
2010-02-11 15:40:00,56.01,56.06,55.92,56.06,289600.0,38.109,38.1431,38.0478,38.1431,289600.0
2010-02-11 15:45:00,56.07,56.12,55.99,56.03,319700.0,38.1499,38.1839,38.0954,38.1227,319700.0
2010-02-11 15:50:00,56.02,56.21,56.0,56.2,520800.0,38.1159,38.2451,38.1022,38.2383,520800.0
2010-02-11 15:55:00,56.2,56.21,56.06,56.13,557400.0,38.2383,38.2451,38.1431,38.1907,557400.0
2010-02-12 09:30:00,55.06,55.1,54.61,54.65,670800.0,37.4627,37.4899,37.1565,37.1837,670800.0
2010-02-12 09:35:00,54.66,55.09,54.64,54.91,481900.0,37.1905,37.4831,37.1769,37.3606,481900.0
2010-02-12 09:40:00,54.92,55.22,54.91,55.07,307500.0,37.3674,37.5715,37.3606,37.4695,307500.0
2010-02-12 09:45:00,55.07,55.42,54.98,55.37,289100.0,37.4695,37.7076,37.4082,37.6736,289100.0
2010-02-12 09:50:00,55.37,55.38,54.97,54.99,305100.0,37.6736,37.6804,37.4014,37.415,305100.0
2010-02-12 09:55:00,55.0,55.4,54.98,55.31,495700.0,37.4218,37.694,37.4082,37.6328,495700.0
2010-02-12 10:00:00,55.3,55.31,55.01,55.18,388800.0,37.626,37.6328,37.4286,37.5443,388800.0
2010-02-12 10:05:00,55.17,55.5,55.1,55.48,218400.0,37.5375,37.762,37.4899,37.7484,218400.0
2010-02-12 10:10:00,55.48,55.55,55.37,55.43,254600.0,37.7484,37.7961,37.6736,37.7144,254600.0
2010-02-12 10:15:00,55.42,55.57,55.3,55.42,267200.0,37.7076,37.8097,37.626,37.7076,267200.0
2010-02-12 10:20:00,55.41,55.48,55.3,55.38,149000.0,37.7008,37.7484,37.626,37.6804,149000.0
2010-02-12 10:25:00,55.39,55.58,55.32,55.58,171100.0,37.6872,37.8165,37.6396,37.8165,171100.0
2010-02-12 10:30:00,55.58,55.74,55.52,55.73,276600.0,37.8165,37.9253,37.7757,37.9185,276600.0
2010-02-12 10:35:00,55.74,55.8,55.4,55.46,208400.0,37.9253,37.9662,37.694,37.7348,208400.0
2010-02-12 10:40:00,55.46,55.68,55.46,55.6,113700.0,37.7348,37.8845,37.7348,37.8301,113700.0
2010-02-12 10:45:00,55.57,55.73,55.51,55.59,134000.0,37.8097,37.9185,37.7688,37.8233,134000.0
2010-02-12 10:50:00,55.6,55.64,55.42,55.51,125800.0,37.8301,37.8573,37.7076,37.7688,125800.0
2010-02-12 10:55:00,55.49,55.54,55.4,55.45,130300.0,37.7552,37.7893,37.694,37.728,130300.0
2010-02-12 11:00:00,55.44,55.47,55.25,55.34,151800.0,37.7212,37.7416,37.5919,37.6532,151800.0
2010-02-12 11:05:00,55.34,55.43,55.29,55.31,92200.0,37.6532,37.7144,37.6192,37.6328,92200.0
2010-02-12 11:10:00,55.32,55.42,55.22,55.42,102100.0,37.6396,37.7076,37.5715,37.7076,102100.0
2010-02-12 11:15:00,55.42,55.45,55.35,55.41,54800.0,37.7076,37.728,37.66,37.7008,54800.0
2010-02-12 11:20:00,55.4,55.72,55.39,55.63,214500.0,37.694,37.9117,37.6872,37.8505,214500.0
2010-02-12 11:25:00,55.63,55.72,55.6,55.6,132200.0,37.8505,37.9117,37.8301,37.8301,132200.0
2010-02-12 11:30:00,55.6,55.72,55.53,55.55,113400.0,37.8301,37.9117,37.7825,37.7961,113400.0
2010-02-12 11:35:00,55.57,55.7,55.55,55.68,53100.0,37.8097,37.8981,37.7961,37.8845,53100.0
2010-02-12 11:40:00,55.69,55.85,55.68,55.79,93300.0,37.8913,38.0002,37.8845,37.9594,93300.0
2010-02-12 11:45:00,55.78,55.8,55.7,55.71,65800.0,37.9526,37.9662,37.8981,37.9049,65800.0
2010-02-12 11:50:00,55.71,55.78,55.61,55.76,79800.0,37.9049,37.9526,37.8369,37.9389,79800.0
2010-02-12 11:55:00,55.76,55.82,55.72,55.8,75500.0,37.9389,37.9798,37.9117,37.9662,75500.0
2010-02-12 12:00:00,55.8,56.13,55.8,56.07,217500.0,37.9662,38.1907,37.9662,38.1499,217500.0
2010-02-12 12:05:00,56.07,56.27,56.03,56.22,221800.0,38.1499,38.2859,38.1227,38.2519,221800.0
2010-02-12 12:10:00,56.21,56.32,56.2,56.29,132700.0,38.2451,38.32,38.2383,38.2996,132700.0
2010-02-12 12:15:00,56.29,56.51,56.29,56.4,256800.0,38.2996,38.4492,38.2996,38.3744,256800.0
2010-02-12 12:20:00,56.38,56.55,56.38,56.44,187300.0,38.3608,38.4765,38.3608,38.4016,187300.0
2010-02-12 12:25:00,56.42,56.43,56.29,56.37,122200.0,38.388,38.3948,38.2996,38.354,122200.0
2010-02-12 12:30:00,56.36,56.42,56.25,56.3,122400.0,38.3472,38.388,38.2723,38.3064,122400.0
2010-02-12 12:35:00,56.31,56.37,56.24,56.29,112000.0,38.3132,38.354,38.2655,38.2996,112000.0
2010-02-12 12:40:00,56.28,56.29,56.15,56.18,93500.0,38.2928,38.2996,38.2043,38.2247,93500.0
2010-02-12 12:45:00,56.17,56.41,56.17,56.32,96600.0,38.2179,38.3812,38.2179,38.32,96600.0
2010-02-12 12:50:00,56.33,56.38,56.27,56.32,88600.0,38.3268,38.3608,38.2859,38.32,88600.0
2010-02-12 12:55:00,56.32,56.36,56.2,56.27,65200.0,38.32,38.3472,38.2383,38.2859,65200.0
2010-02-12 13:00:00,56.27,56.31,56.19,56.23,77400.0,38.2859,38.3132,38.2315,38.2587,77400.0
2010-02-12 13:05:00,56.23,56.23,56.12,56.17,80400.0,38.2587,38.2587,38.1839,38.2179,80400.0
2010-02-12 13:10:00,56.16,56.17,56.0,56.01,103400.0,38.2111,38.2179,38.1022,38.109,103400.0
2010-02-12 13:15:00,56.0,56.0,55.73,55.82,225100.0,38.1022,38.1022,37.9185,37.9798,225100.0
2010-02-12 13:20:00,55.82,55.91,55.68,55.87,129100.0,37.9798,38.041,37.8845,38.0138,129100.0
2010-02-12 13:25:00,55.86,55.88,55.8,55.84,55700.0,38.007,38.0206,37.9662,37.9934,55700.0
2010-02-12 13:30:00,55.83,55.86,55.73,55.86,131400.0,37.9866,38.007,37.9185,38.007,131400.0
2010-02-12 13:35:00,55.86,55.99,55.77,55.99,149200.0,38.007,38.0954,37.9458,38.0954,149200.0
2010-02-12 13:40:00,55.98,56.32,55.97,56.29,195500.0,38.0886,38.32,38.0818,38.2996,195500.0
2010-02-12 13:45:00,56.29,56.3,56.08,56.08,64900.0,38.2996,38.3064,38.1567,38.1567,64900.0
2010-02-12 13:50:00,56.08,56.14,56.01,56.08,65900.0,38.1567,38.1975,38.109,38.1567,65900.0
2010-02-12 13:55:00,56.08,56.08,55.92,55.94,116000.0,38.1567,38.1567,38.0478,38.0614,116000.0
2010-02-12 14:00:00,55.94,56.05,55.9,55.98,129900.0,38.0614,38.1363,38.0342,38.0886,129900.0
2010-02-12 14:05:00,55.97,56.11,55.96,56.09,61500.0,38.0818,38.1771,38.075,38.1635,61500.0
2010-02-12 14:10:00,56.1,56.31,56.1,56.23,173800.0,38.1703,38.3132,38.1703,38.2587,173800.0
2010-02-12 14:15:00,56.23,56.37,56.23,56.33,56300.0,38.2587,38.354,38.2587,38.3268,56300.0
2010-02-12 14:20:00,56.31,56.5,56.31,56.4,166600.0,38.3132,38.4424,38.3132,38.3744,166600.0
2010-02-12 14:25:00,56.39,56.5,56.34,56.45,116600.0,38.3676,38.4424,38.3336,38.4084,116600.0
2010-02-12 14:30:00,56.45,56.48,56.36,56.39,106200.0,38.4084,38.4288,38.3472,38.3676,106200.0
2010-02-12 14:35:00,56.39,56.42,56.25,56.29,72700.0,38.3676,38.388,38.2723,38.2996,72700.0
2010-02-12 14:40:00,56.3,56.3,56.14,56.16,97800.0,38.3064,38.3064,38.1975,38.2111,97800.0
2010-02-12 14:45:00,56.17,56.23,56.11,56.22,57300.0,38.2179,38.2587,38.1771,38.2519,57300.0
2010-02-12 14:50:00,56.23,56.35,56.23,56.34,92700.0,38.2587,38.3404,38.2587,38.3336,92700.0
2010-02-12 14:55:00,56.35,56.35,56.17,56.22,97800.0,38.3404,38.3404,38.2179,38.2519,97800.0
2010-02-12 15:00:00,56.21,56.22,55.97,56.02,124400.0,38.2451,38.2519,38.0818,38.1159,124400.0
2010-02-12 15:05:00,56.01,56.22,55.99,56.21,83600.0,38.109,38.2519,38.0954,38.2451,83600.0
2010-02-12 15:10:00,56.21,56.21,55.94,56.06,108100.0,38.2451,38.2451,38.0614,38.1431,108100.0
2010-02-12 15:15:00,56.06,56.06,55.89,55.92,113000.0,38.1431,38.1431,38.0274,38.0478,113000.0
2010-02-12 15:20:00,55.92,56.0,55.9,55.99,109200.0,38.0478,38.1022,38.0342,38.0954,109200.0
2010-02-12 15:25:00,55.99,56.03,55.91,55.92,81500.0,38.0954,38.1227,38.041,38.0478,81500.0
2010-02-12 15:30:00,55.92,55.93,55.76,55.89,150100.0,38.0478,38.0546,37.9389,38.0274,150100.0
2010-02-12 15:35:00,55.89,55.98,55.88,55.92,81200.0,38.0274,38.0886,38.0206,38.0478,81200.0
2010-02-12 15:40:00,55.92,56.23,55.87,56.08,214300.0,38.0478,38.2587,38.0138,38.1567,214300.0
2010-02-12 15:45:00,56.08,56.23,56.07,56.21,195300.0,38.1567,38.2587,38.1499,38.2451,195300.0
2010-02-12 15:50:00,56.21,56.25,56.09,56.2,361900.0,38.2451,38.2723,38.1635,38.2383,361900.0
2010-02-12 15:55:00,56.19,56.26,56.07,56.22,449300.0,38.2315,38.2791,38.1499,38.2519,449300.0
2010-02-16 09:30:00,56.77,56.81,56.5,56.74,244800.0,38.6261,38.6534,38.4424,38.6057,244800.0
2010-02-16 09:35:00,56.73,56.88,56.55,56.87,169200.0,38.5989,38.701,38.4765,38.6942,169200.0
2010-02-16 09:40:00,56.87,56.87,56.42,56.42,223000.0,38.6942,38.6942,38.388,38.388,223000.0
2010-02-16 09:45:00,56.42,56.51,56.19,56.5,220400.0,38.388,38.4492,38.2315,38.4424,220400.0
2010-02-16 09:50:00,56.49,56.62,56.37,56.38,127500.0,38.4356,38.5241,38.354,38.3608,127500.0
2010-02-16 09:55:00,56.38,56.74,56.38,56.63,254700.0,38.3608,38.6057,38.3608,38.5309,254700.0
2010-02-16 10:00:00,56.63,56.71,56.54,56.63,117600.0,38.5309,38.5853,38.4697,38.5309,117600.0
2010-02-16 10:05:00,56.64,56.66,56.44,56.48,77700.0,38.5377,38.5513,38.4016,38.4288,77700.0
2010-02-16 10:10:00,56.45,56.54,56.44,56.46,76300.0,38.4084,38.4697,38.4016,38.4152,76300.0
2010-02-16 10:15:00,56.45,56.71,56.42,56.68,90400.0,38.4084,38.5853,38.388,38.5649,90400.0
2010-02-16 10:20:00,56.67,56.7,56.62,56.65,108400.0,38.5581,38.5785,38.5241,38.5445,108400.0
2010-02-16 10:25:00,56.65,56.79,56.62,56.77,98900.0,38.5445,38.6398,38.5241,38.6261,98900.0
2010-02-16 10:30:00,56.79,56.84,56.66,56.78,108700.0,38.6398,38.6738,38.5513,38.633,108700.0
2010-02-16 10:35:00,56.78,56.92,56.76,56.86,76900.0,38.633,38.7282,38.6193,38.6874,76900.0
2010-02-16 10:40:00,56.86,56.94,56.84,56.9,116900.0,38.6874,38.7418,38.6738,38.7146,116900.0
2010-02-16 10:45:00,56.9,56.95,56.87,56.93,65400.0,38.7146,38.7486,38.6942,38.735,65400.0
2010-02-16 10:50:00,56.91,56.91,56.69,56.71,102400.0,38.7214,38.7214,38.5717,38.5853,102400.0
2010-02-16 10:55:00,56.71,56.79,56.6,56.74,93300.0,38.5853,38.6398,38.5105,38.6057,93300.0
2010-02-16 11:00:00,56.74,56.87,56.7,56.78,70700.0,38.6057,38.6942,38.5785,38.633,70700.0
2010-02-16 11:05:00,56.79,56.79,56.66,56.72,50100.0,38.6398,38.6398,38.5513,38.5921,50100.0
2010-02-16 11:10:00,56.7,56.78,56.64,56.71,63400.0,38.5785,38.633,38.5377,38.5853,63400.0
2010-02-16 11:15:00,56.71,56.87,56.71,56.85,81000.0,38.5853,38.6942,38.5853,38.6806,81000.0
2010-02-16 11:20:00,56.87,56.94,56.78,56.92,97800.0,38.6942,38.7418,38.633,38.7282,97800.0
2010-02-16 11:25:00,56.92,56.92,56.82,56.86,61300.0,38.7282,38.7282,38.6602,38.6874,61300.0
2010-02-16 11:30:00,56.87,56.95,56.83,56.89,88000.0,38.6942,38.7486,38.667,38.7078,88000.0
2010-02-16 11:35:00,56.9,56.95,56.86,56.93,79900.0,38.7146,38.7486,38.6874,38.735,79900.0
2010-02-16 11:40:00,56.93,57.1,56.93,57.09,175200.0,38.735,38.8507,38.735,38.8439,175200.0
2010-02-16 11:45:00,57.08,57.14,56.98,56.99,109600.0,38.8371,38.8779,38.769,38.7758,109600.0
2010-02-16 11:50:00,56.99,57.08,56.96,57.07,39100.0,38.7758,38.8371,38.7554,38.8303,39100.0
2010-02-16 11:55:00,57.08,57.08,56.94,57.02,36700.0,38.8371,38.8371,38.7418,38.7962,36700.0
2010-02-16 12:00:00,57.03,57.09,57.0,57.07,51100.0,38.8031,38.8439,38.7826,38.8303,51100.0
2010-02-16 12:05:00,57.05,57.11,57.04,57.08,50600.0,38.8167,38.8575,38.8099,38.8371,50600.0
2010-02-16 12:10:00,57.07,57.12,57.03,57.1,57200.0,38.8303,38.8643,38.8031,38.8507,57200.0
2010-02-16 12:15:00,57.09,57.1,57.0,57.04,33900.0,38.8439,38.8507,38.7826,38.8099,33900.0
2010-02-16 12:20:00,57.04,57.09,57.0,57.08,51600.0,38.8099,38.8439,38.7826,38.8371,51600.0
2010-02-16 12:25:00,57.08,57.15,56.99,57.0,59400.0,38.8371,38.8847,38.7758,38.7826,59400.0
2010-02-16 12:30:00,57.0,57.01,56.96,56.96,34500.0,38.7826,38.7894,38.7554,38.7554,34500.0
2010-02-16 12:35:00,56.97,57.03,56.95,57.01,40000.0,38.7622,38.8031,38.7486,38.7894,40000.0
2010-02-16 12:40:00,57.0,57.02,56.92,56.95,43000.0,38.7826,38.7962,38.7282,38.7486,43000.0
2010-02-16 12:45:00,56.95,56.99,56.92,56.96,43000.0,38.7486,38.7758,38.7282,38.7554,43000.0
2010-02-16 12:50:00,56.95,57.03,56.93,56.96,36900.0,38.7486,38.8031,38.735,38.7554,36900.0
2010-02-16 12:55:00,56.98,56.99,56.9,56.97,41300.0,38.769,38.7758,38.7146,38.7622,41300.0
2010-02-16 13:00:00,56.97,56.99,56.83,56.85,42200.0,38.7622,38.7758,38.667,38.6806,42200.0
2010-02-16 13:05:00,56.85,56.92,56.84,56.86,43700.0,38.6806,38.7282,38.6738,38.6874,43700.0
2010-02-16 13:10:00,56.86,56.94,56.83,56.86,58200.0,38.6874,38.7418,38.667,38.6874,58200.0
2010-02-16 13:15:00,56.86,56.98,56.84,56.95,80000.0,38.6874,38.769,38.6738,38.7486,80000.0
2010-02-16 13:20:00,56.94,56.96,56.86,56.86,23500.0,38.7418,38.7554,38.6874,38.6874,23500.0
2010-02-16 13:25:00,56.87,56.96,56.85,56.96,43000.0,38.6942,38.7554,38.6806,38.7554,43000.0
2010-02-16 13:30:00,56.97,57.0,56.85,56.85,69100.0,38.7622,38.7826,38.6806,38.6806,69100.0
2010-02-16 13:35:00,56.85,56.9,56.76,56.79,72100.0,38.6806,38.7146,38.6193,38.6398,72100.0
2010-02-16 13:40:00,56.8,56.87,56.8,56.8,30900.0,38.6466,38.6942,38.6466,38.6466,30900.0
2010-02-16 13:45:00,56.8,56.9,56.77,56.89,49800.0,38.6466,38.7146,38.6261,38.7078,49800.0
2010-02-16 13:50:00,56.89,56.93,56.88,56.89,42200.0,38.7078,38.735,38.701,38.7078,42200.0
2010-02-16 13:55:00,56.88,56.92,56.86,56.91,26500.0,38.701,38.7282,38.6874,38.7214,26500.0
2010-02-16 14:00:00,56.9,56.91,56.83,56.9,48900.0,38.7146,38.7214,38.667,38.7146,48900.0
2010-02-16 14:05:00,56.9,56.91,56.83,56.85,27600.0,38.7146,38.7214,38.667,38.6806,27600.0
2010-02-16 14:10:00,56.85,56.88,56.83,56.83,28000.0,38.6806,38.701,38.667,38.667,28000.0
2010-02-16 14:15:00,56.85,56.87,56.81,56.85,18000.0,38.6806,38.6942,38.6534,38.6806,18000.0
2010-02-16 14:20:00,56.84,56.9,56.79,56.9,45700.0,38.6738,38.7146,38.6398,38.7146,45700.0
2010-02-16 14:25:00,56.9,57.0,56.83,56.97,152300.0,38.7146,38.7826,38.667,38.7622,152300.0
2010-02-16 14:30:00,56.98,56.98,56.8,56.82,73400.0,38.769,38.769,38.6466,38.6602,73400.0
2010-02-16 14:35:00,56.84,56.86,56.8,56.8,34500.0,38.6738,38.6874,38.6466,38.6466,34500.0
2010-02-16 14:40:00,56.8,56.87,56.77,56.85,92300.0,38.6466,38.6942,38.6261,38.6806,92300.0
2010-02-16 14:45:00,56.86,56.9,56.83,56.89,37200.0,38.6874,38.7146,38.667,38.7078,37200.0
2010-02-16 14:50:00,56.89,57.0,56.84,56.97,104500.0,38.7078,38.7826,38.6738,38.7622,104500.0
2010-02-16 14:55:00,56.97,56.98,56.85,56.91,45300.0,38.7622,38.769,38.6806,38.7214,45300.0
2010-02-16 15:00:00,56.91,56.97,56.89,56.91,42000.0,38.7214,38.7622,38.7078,38.7214,42000.0
2010-02-16 15:05:00,56.91,57.0,56.91,56.97,55700.0,38.7214,38.7826,38.7214,38.7622,55700.0
2010-02-16 15:10:00,56.97,56.99,56.9,56.92,85100.0,38.7622,38.7758,38.7146,38.7282,85100.0
2010-02-16 15:15:00,56.92,56.95,56.89,56.93,43800.0,38.7282,38.7486,38.7078,38.735,43800.0
2010-02-16 15:20:00,56.93,56.95,56.88,56.89,72100.0,38.735,38.7486,38.701,38.7078,72100.0
2010-02-16 15:25:00,56.89,56.98,56.89,56.97,83000.0,38.7078,38.769,38.7078,38.7622,83000.0
2010-02-16 15:30:00,56.98,57.08,56.96,57.03,149600.0,38.769,38.8371,38.7554,38.8031,149600.0
2010-02-16 15:35:00,57.03,57.11,56.99,57.07,106600.0,38.8031,38.8575,38.7758,38.8303,106600.0
2010-02-16 15:40:00,57.06,57.24,57.06,57.22,209000.0,38.8235,38.9459,38.8235,38.9323,209000.0
2010-02-16 15:45:00,57.22,57.23,56.77,57.09,256700.0,38.9323,38.9391,38.6261,38.8439,256700.0
2010-02-16 15:50:00,57.1,57.14,57.06,57.06,252600.0,38.8507,38.8779,38.8235,38.8235,252600.0
2010-02-16 15:55:00,57.07,57.14,56.99,57.07,378700.0,38.8303,38.8779,38.7758,38.8303,378700.0
2010-02-17 09:30:00,58.2,58.35,58.0,58.09,389400.0,39.5991,39.7012,39.463,39.5243,389400.0
2010-02-17 09:35:00,58.11,58.28,57.82,58.06,411700.0,39.5379,39.6535,39.3406,39.5039,411700.0
2010-02-17 09:40:00,58.05,58.07,57.77,57.79,252000.0,39.4971,39.5107,39.3065,39.3202,252000.0
2010-02-17 09:45:00,57.78,57.98,57.66,57.96,163000.0,39.3133,39.4494,39.2317,39.4358,163000.0
2010-02-17 09:50:00,57.96,57.98,57.87,57.95,183000.0,39.4358,39.4494,39.3746,39.429,183000.0
2010-02-17 09:55:00,57.94,57.99,57.7,57.81,236500.0,39.4222,39.4562,39.2589,39.3338,236500.0
2010-02-17 10:00:00,57.81,57.95,57.56,57.58,143500.0,39.3338,39.429,39.1637,39.1773,143500.0
2010-02-17 10:05:00,57.58,57.73,57.51,57.7,144100.0,39.1773,39.2793,39.1296,39.2589,144100.0
2010-02-17 10:10:00,57.7,57.8,57.64,57.73,105900.0,39.2589,39.327,39.2181,39.2793,105900.0
2010-02-17 10:15:00,57.74,57.77,57.55,57.56,148100.0,39.2861,39.3065,39.1569,39.1637,148100.0
2010-02-17 10:20:00,57.57,57.72,57.56,57.66,106400.0,39.1705,39.2725,39.1637,39.2317,106400.0
2010-02-17 10:25:00,57.65,57.83,57.57,57.73,100200.0,39.2249,39.3474,39.1705,39.2793,100200.0
2010-02-17 10:30:00,57.73,57.98,57.7,57.93,125100.0,39.2793,39.4494,39.2589,39.4154,125100.0
2010-02-17 10:35:00,57.93,57.97,57.75,57.79,156400.0,39.4154,39.4426,39.2929,39.3202,156400.0
2010-02-17 10:40:00,57.76,57.8,57.64,57.75,64200.0,39.2997,39.327,39.2181,39.2929,64200.0
2010-02-17 10:45:00,57.74,57.76,57.57,57.63,106400.0,39.2861,39.2997,39.1705,39.2113,106400.0
2010-02-17 10:50:00,57.63,57.69,57.52,57.69,170500.0,39.2113,39.2521,39.1364,39.2521,170500.0
2010-02-17 10:55:00,57.69,57.79,57.65,57.74,157500.0,39.2521,39.3202,39.2249,39.2861,157500.0
2010-02-17 11:00:00,57.73,57.74,57.56,57.59,132900.0,39.2793,39.2861,39.1637,39.1841,132900.0
2010-02-17 11:05:00,57.6,57.67,57.55,57.58,78900.0,39.1909,39.2385,39.1569,39.1773,78900.0
2010-02-17 11:10:00,57.56,57.64,57.46,57.62,96800.0,39.1637,39.2181,39.0956,39.2045,96800.0
2010-02-17 11:15:00,57.62,57.75,57.62,57.65,57300.0,39.2045,39.2929,39.2045,39.2249,57300.0
2010-02-17 11:20:00,57.64,57.75,57.62,57.69,76500.0,39.2181,39.2929,39.2045,39.2521,76500.0
2010-02-17 11:25:00,57.69,57.7,57.42,57.44,95500.0,39.2521,39.2589,39.0684,39.082,95500.0
2010-02-17 11:30:00,57.44,57.46,57.37,57.38,114800.0,39.082,39.0956,39.0344,39.0412,114800.0
2010-02-17 11:35:00,57.39,57.47,57.35,57.4,88200.0,39.048,39.1024,39.0208,39.0548,88200.0
2010-02-17 11:40:00,57.39,57.4,57.31,57.39,85300.0,39.048,39.0548,38.9936,39.048,85300.0
2010-02-17 11:45:00,57.39,57.51,57.39,57.44,60500.0,39.048,39.1296,39.048,39.082,60500.0
2010-02-17 11:50:00,57.44,57.58,57.41,57.54,75700.0,39.082,39.1773,39.0616,39.1501,75700.0
2010-02-17 11:55:00,57.54,57.58,57.5,57.51,45300.0,39.1501,39.1773,39.1228,39.1296,45300.0
2010-02-17 12:00:00,57.52,57.7,57.52,57.66,75200.0,39.1364,39.2589,39.1364,39.2317,75200.0
2010-02-17 12:05:00,57.66,57.66,57.53,57.63,59300.0,39.2317,39.2317,39.1433,39.2113,59300.0
2010-02-17 12:10:00,57.63,57.64,57.52,57.53,55700.0,39.2113,39.2181,39.1364,39.1433,55700.0
2010-02-17 12:15:00,57.53,57.62,57.52,57.62,81000.0,39.1433,39.2045,39.1364,39.2045,81000.0
2010-02-17 12:20:00,57.62,57.64,57.52,57.57,72900.0,39.2045,39.2181,39.1364,39.1705,72900.0
2010-02-17 12:25:00,57.58,57.65,57.56,57.63,46500.0,39.1773,39.2249,39.1637,39.2113,46500.0
2010-02-17 12:30:00,57.62,57.68,57.57,57.59,39100.0,39.2045,39.2453,39.1705,39.1841,39100.0
2010-02-17 12:35:00,57.59,57.59,57.51,57.53,35700.0,39.1841,39.1841,39.1296,39.1433,35700.0
2010-02-17 12:40:00,57.54,57.58,57.4,57.5,52600.0,39.1501,39.1773,39.0548,39.1228,52600.0
2010-02-17 12:45:00,57.5,57.5,57.36,57.45,69700.0,39.1228,39.1228,39.0276,39.0888,69700.0
2010-02-17 12:50:00,57.44,57.46,57.35,57.37,43300.0,39.082,39.0956,39.0208,39.0344,43300.0
2010-02-17 12:55:00,57.38,57.52,57.37,57.52,58100.0,39.0412,39.1364,39.0344,39.1364,58100.0
2010-02-17 13:00:00,57.52,57.55,57.45,57.49,58400.0,39.1364,39.1569,39.0888,39.116,58400.0
2010-02-17 13:05:00,57.49,57.51,57.39,57.5,60400.0,39.116,39.1296,39.048,39.1228,60400.0
2010-02-17 13:10:00,57.51,57.51,57.38,57.4,57200.0,39.1296,39.1296,39.0412,39.0548,57200.0
2010-02-17 13:15:00,57.4,57.52,57.4,57.51,51800.0,39.0548,39.1364,39.0548,39.1296,51800.0
2010-02-17 13:20:00,57.5,57.57,57.44,57.46,48100.0,39.1228,39.1705,39.082,39.0956,48100.0
2010-02-17 13:25:00,57.45,57.48,57.42,57.43,25200.0,39.0888,39.1092,39.0684,39.0752,25200.0
2010-02-17 13:30:00,57.42,57.47,57.41,57.44,46300.0,39.0684,39.1024,39.0616,39.082,46300.0
2010-02-17 13:35:00,57.44,57.46,57.38,57.45,46600.0,39.082,39.0956,39.0412,39.0888,46600.0
2010-02-17 13:40:00,57.46,57.53,57.43,57.52,50500.0,39.0956,39.1433,39.0752,39.1364,50500.0
2010-02-17 13:45:00,57.53,57.53,57.36,57.36,54600.0,39.1433,39.1433,39.0276,39.0276,54600.0
2010-02-17 13:50:00,57.36,57.42,57.33,57.4,37600.0,39.0276,39.0684,39.0072,39.0548,37600.0
2010-02-17 13:55:00,57.4,57.46,57.39,57.46,25700.0,39.0548,39.0956,39.048,39.0956,25700.0
2010-02-17 14:00:00,57.47,57.47,57.28,57.38,115100.0,39.1024,39.1024,38.9732,39.0412,115100.0
2010-02-17 14:05:00,57.37,57.41,57.28,57.37,131700.0,39.0344,39.0616,38.9732,39.0344,131700.0
2010-02-17 14:10:00,57.37,57.43,57.35,57.4,106700.0,39.0344,39.0752,39.0208,39.0548,106700.0
2010-02-17 14:15:00,57.4,57.4,57.31,57.31,64600.0,39.0548,39.0548,38.9936,38.9936,64600.0
2010-02-17 14:20:00,57.3,57.31,57.22,57.25,114600.0,38.9868,38.9936,38.9323,38.9527,114600.0
2010-02-17 14:25:00,57.24,57.32,57.22,57.27,62500.0,38.9459,39.0004,38.9323,38.9663,62500.0
2010-02-17 14:30:00,57.25,57.41,57.24,57.37,53800.0,38.9527,39.0616,38.9459,39.0344,53800.0
2010-02-17 14:35:00,57.37,57.45,57.35,57.42,43800.0,39.0344,39.0888,39.0208,39.0684,43800.0
2010-02-17 14:40:00,57.4,57.47,57.37,57.37,65600.0,39.0548,39.1024,39.0344,39.0344,65600.0
2010-02-17 14:45:00,57.37,57.48,57.36,57.42,60300.0,39.0344,39.1092,39.0276,39.0684,60300.0
2010-02-17 14:50:00,57.41,57.46,57.37,57.46,38500.0,39.0616,39.0956,39.0344,39.0956,38500.0
2010-02-17 14:55:00,57.46,57.56,57.46,57.54,68400.0,39.0956,39.1637,39.0956,39.1501,68400.0
2010-02-17 15:00:00,57.56,57.57,57.5,57.57,51700.0,39.1637,39.1705,39.1228,39.1705,51700.0
2010-02-17 15:05:00,57.57,57.59,57.54,57.57,47400.0,39.1705,39.1841,39.1501,39.1705,47400.0
2010-02-17 15:10:00,57.56,57.65,57.54,57.63,72400.0,39.1637,39.2249,39.1501,39.2113,72400.0
2010-02-17 15:15:00,57.63,57.66,57.58,57.59,86000.0,39.2113,39.2317,39.1773,39.1841,86000.0
2010-02-17 15:20:00,57.59,57.61,57.54,57.6,77000.0,39.1841,39.1977,39.1501,39.1909,77000.0
2010-02-17 15:25:00,57.61,57.63,57.57,57.57,49200.0,39.1977,39.2113,39.1705,39.1705,49200.0
2010-02-17 15:30:00,57.57,57.67,57.56,57.66,66600.0,39.1705,39.2385,39.1637,39.2317,66600.0
2010-02-17 15:35:00,57.66,57.7,57.61,57.61,141700.0,39.2317,39.2589,39.1977,39.1977,141700.0
2010-02-17 15:40:00,57.61,57.64,57.48,57.54,169400.0,39.1977,39.2181,39.1092,39.1501,169400.0
2010-02-17 15:45:00,57.55,57.59,57.41,57.42,204600.0,39.1569,39.1841,39.0616,39.0684,204600.0
2010-02-17 15:50:00,57.41,57.47,57.4,57.45,221800.0,39.0616,39.1024,39.0548,39.0888,221800.0
2010-02-17 15:55:00,57.45,57.53,57.37,57.52,349600.0,39.0888,39.1433,39.0344,39.1364,349600.0
2010-02-18 09:30:00,57.15,57.25,56.85,57.06,262000.0,38.8847,38.9527,38.6806,38.8235,262000.0
2010-02-18 09:35:00,57.07,57.56,57.05,57.43,231600.0,38.8303,39.1637,38.8167,39.0752,231600.0
2010-02-18 09:40:00,57.44,57.67,57.42,57.65,258000.0,39.082,39.2385,39.0684,39.2249,258000.0
2010-02-18 09:45:00,57.65,57.86,57.65,57.75,280600.0,39.2249,39.3678,39.2249,39.2929,280600.0
2010-02-18 09:50:00,57.78,57.92,57.68,57.79,142500.0,39.3133,39.4086,39.2453,39.3202,142500.0
2010-02-18 09:55:00,57.81,57.83,57.67,57.74,69800.0,39.3338,39.3474,39.2385,39.2861,69800.0
2010-02-18 10:00:00,57.75,57.89,57.61,57.83,196500.0,39.2929,39.3882,39.1977,39.3474,196500.0
2010-02-18 10:05:00,57.84,57.91,57.78,57.88,137900.0,39.3542,39.4018,39.3133,39.3814,137900.0
2010-02-18 10:10:00,57.88,58.05,57.77,58.0,140900.0,39.3814,39.4971,39.3065,39.463,140900.0
2010-02-18 10:15:00,57.99,58.02,57.81,57.85,91200.0,39.4562,39.4766,39.3338,39.361,91200.0
2010-02-18 10:20:00,57.86,57.86,57.61,57.63,117500.0,39.3678,39.3678,39.1977,39.2113,117500.0
2010-02-18 10:25:00,57.61,57.66,57.57,57.62,104500.0,39.1977,39.2317,39.1705,39.2045,104500.0
2010-02-18 10:30:00,57.62,57.64,57.5,57.57,107200.0,39.2045,39.2181,39.1228,39.1705,107200.0
2010-02-18 10:35:00,57.56,57.71,57.54,57.65,85900.0,39.1637,39.2657,39.1501,39.2249,85900.0
2010-02-18 10:40:00,57.64,57.77,57.58,57.66,84000.0,39.2181,39.3065,39.1773,39.2317,84000.0
2010-02-18 10:45:00,57.67,57.78,57.63,57.73,54400.0,39.2385,39.3133,39.2113,39.2793,54400.0
2010-02-18 10:50:00,57.74,57.83,57.68,57.72,48900.0,39.2861,39.3474,39.2453,39.2725,48900.0
2010-02-18 10:55:00,57.72,57.81,57.72,57.76,61500.0,39.2725,39.3338,39.2725,39.2997,61500.0
2010-02-18 11:00:00,57.75,57.81,57.68,57.75,64200.0,39.2929,39.3338,39.2453,39.2929,64200.0
2010-02-18 11:05:00,57.75,57.79,57.69,57.77,49900.0,39.2929,39.3202,39.2521,39.3065,49900.0
2010-02-18 11:10:00,57.76,57.83,57.75,57.75,51000.0,39.2997,39.3474,39.2929,39.2929,51000.0
2010-02-18 11:15:00,57.75,57.79,57.65,57.69,49700.0,39.2929,39.3202,39.2249,39.2521,49700.0
2010-02-18 11:20:00,57.68,57.83,57.68,57.8,45600.0,39.2453,39.3474,39.2453,39.327,45600.0
2010-02-18 11:25:00,57.81,57.85,57.72,57.72,71900.0,39.3338,39.361,39.2725,39.2725,71900.0
2010-02-18 11:30:00,57.73,57.77,57.65,57.71,58700.0,39.2793,39.3065,39.2249,39.2657,58700.0
2010-02-18 11:35:00,57.7,57.7,57.55,57.6,90100.0,39.2589,39.2589,39.1569,39.1909,90100.0
2010-02-18 11:40:00,57.61,57.67,57.55,57.61,81500.0,39.1977,39.2385,39.1569,39.1977,81500.0
2010-02-18 11:45:00,57.62,57.72,57.6,57.68,74600.0,39.2045,39.2725,39.1909,39.2453,74600.0
2010-02-18 11:50:00,57.68,57.69,57.58,57.62,59000.0,39.2453,39.2521,39.1773,39.2045,59000.0
2010-02-18 11:55:00,57.61,57.63,57.53,57.59,40400.0,39.1977,39.2113,39.1433,39.1841,40400.0
2010-02-18 12:00:00,57.59,57.66,57.57,57.61,29500.0,39.1841,39.2317,39.1705,39.1977,29500.0
2010-02-18 12:05:00,57.62,57.64,57.56,57.58,42800.0,39.2045,39.2181,39.1637,39.1773,42800.0
2010-02-18 12:10:00,57.58,57.61,57.51,57.58,54700.0,39.1773,39.1977,39.1296,39.1773,54700.0
2010-02-18 12:15:00,57.57,57.65,57.55,57.58,33500.0,39.1705,39.2249,39.1569,39.1773,33500.0
2010-02-18 12:20:00,57.56,57.63,57.56,57.58,25200.0,39.1637,39.2113,39.1637,39.1773,25200.0
2010-02-18 12:25:00,57.59,57.62,57.58,57.58,12000.0,39.1841,39.2045,39.1773,39.1773,12000.0
2010-02-18 12:30:00,57.58,57.6,57.51,57.52,35900.0,39.1773,39.1909,39.1296,39.1364,35900.0
2010-02-18 12:35:00,57.53,57.53,57.42,57.43,55900.0,39.1433,39.1433,39.0684,39.0752,55900.0
2010-02-18 12:40:00,57.43,57.45,57.39,57.42,52700.0,39.0752,39.0888,39.048,39.0684,52700.0
2010-02-18 12:45:00,57.4,57.42,57.33,57.33,36800.0,39.0548,39.0684,39.0072,39.0072,36800.0
2010-02-18 12:50:00,57.34,57.36,57.3,57.31,56100.0,39.014,39.0276,38.9868,38.9936,56100.0
2010-02-18 12:55:00,57.32,57.39,57.28,57.37,45700.0,39.0004,39.048,38.9732,39.0344,45700.0
2010-02-18 13:00:00,57.37,57.47,57.35,57.46,25300.0,39.0344,39.1024,39.0208,39.0956,25300.0
2010-02-18 13:05:00,57.46,57.48,57.43,57.47,58400.0,39.0956,39.1092,39.0752,39.1024,58400.0
2010-02-18 13:10:00,57.47,57.48,57.39,57.44,23400.0,39.1024,39.1092,39.048,39.082,23400.0
2010-02-18 13:15:00,57.44,57.45,57.41,57.41,123500.0,39.082,39.0888,39.0616,39.0616,123500.0
2010-02-18 13:20:00,57.42,57.5,57.41,57.5,31900.0,39.0684,39.1228,39.0616,39.1228,31900.0
2010-02-18 13:25:00,57.5,57.5,57.44,57.44,57200.0,39.1228,39.1228,39.082,39.082,57200.0
2010-02-18 13:30:00,57.44,57.55,57.44,57.54,80600.0,39.082,39.1569,39.082,39.1501,80600.0
2010-02-18 13:35:00,57.55,57.55,57.5,57.5,32300.0,39.1569,39.1569,39.1228,39.1228,32300.0
2010-02-18 13:40:00,57.49,57.52,57.47,57.49,27700.0,39.116,39.1364,39.1024,39.116,27700.0
2010-02-18 13:45:00,57.5,57.55,57.5,57.54,27800.0,39.1228,39.1569,39.1228,39.1501,27800.0
2010-02-18 13:50:00,57.55,57.63,57.53,57.63,57400.0,39.1569,39.2113,39.1433,39.2113,57400.0
2010-02-18 13:55:00,57.63,57.72,57.61,57.69,65300.0,39.2113,39.2725,39.1977,39.2521,65300.0
2010-02-18 14:00:00,57.68,57.71,57.62,57.65,82500.0,39.2453,39.2657,39.2045,39.2249,82500.0
2010-02-18 14:05:00,57.65,57.67,57.6,57.63,46800.0,39.2249,39.2385,39.1909,39.2113,46800.0
2010-02-18 14:10:00,57.64,57.65,57.55,57.56,48400.0,39.2181,39.2249,39.1569,39.1637,48400.0
2010-02-18 14:15:00,57.56,57.8,57.54,57.79,128300.0,39.1637,39.327,39.1501,39.3202,128300.0
2010-02-18 14:20:00,57.78,57.8,57.72,57.78,60800.0,39.3133,39.327,39.2725,39.3133,60800.0
2010-02-18 14:25:00,57.77,57.84,57.76,57.78,59200.0,39.3065,39.3542,39.2997,39.3133,59200.0
2010-02-18 14:30:00,57.78,57.84,57.74,57.83,36200.0,39.3133,39.3542,39.2861,39.3474,36200.0
2010-02-18 14:35:00,57.84,57.98,57.81,57.86,142100.0,39.3542,39.4494,39.3338,39.3678,142100.0
2010-02-18 14:40:00,57.87,57.94,57.84,57.84,58000.0,39.3746,39.4222,39.3542,39.3542,58000.0
2010-02-18 14:45:00,57.85,57.9,57.84,57.88,66300.0,39.361,39.395,39.3542,39.3814,66300.0
2010-02-18 14:50:00,57.87,57.91,57.84,57.88,46800.0,39.3746,39.4018,39.3542,39.3814,46800.0
2010-02-18 14:55:00,57.87,57.94,57.85,57.9,61000.0,39.3746,39.4222,39.361,39.395,61000.0
2010-02-18 15:00:00,57.91,57.94,57.87,57.87,68400.0,39.4018,39.4222,39.3746,39.3746,68400.0
2010-02-18 15:05:00,57.86,57.88,57.82,57.84,105900.0,39.3678,39.3814,39.3406,39.3542,105900.0
2010-02-18 15:10:00,57.85,57.86,57.84,57.86,40200.0,39.361,39.3678,39.3542,39.3678,40200.0
2010-02-18 15:15:00,57.85,57.89,57.84,57.86,79600.0,39.361,39.3882,39.3542,39.3678,79600.0
2010-02-18 15:20:00,57.86,57.88,57.82,57.82,45900.0,39.3678,39.3814,39.3406,39.3406,45900.0
2010-02-18 15:25:00,57.83,57.84,57.78,57.83,82900.0,39.3474,39.3542,39.3133,39.3474,82900.0
2010-02-18 15:30:00,57.83,57.92,57.82,57.87,84600.0,39.3474,39.4086,39.3406,39.3746,84600.0
2010-02-18 15:35:00,57.88,57.91,57.83,57.85,114600.0,39.3814,39.4018,39.3474,39.361,114600.0
2010-02-18 15:40:00,57.83,57.98,57.83,57.9,168000.0,39.3474,39.4494,39.3474,39.395,168000.0
2010-02-18 15:45:00,57.9,57.98,57.87,57.94,143500.0,39.395,39.4494,39.3746,39.4222,143500.0
2010-02-18 15:50:00,57.94,57.94,57.8,57.81,147200.0,39.4222,39.4222,39.327,39.3338,147200.0
2010-02-18 15:55:00,57.81,57.85,57.77,57.84,280900.0,39.3338,39.361,39.3065,39.3542,280900.0
2010-02-19 09:30:00,57.59,57.92,57.45,57.67,714100.0,39.1841,39.4086,39.0888,39.2385,714100.0
2010-02-19 09:35:00,57.7,57.82,57.5,57.81,163700.0,39.2589,39.3406,39.1228,39.3338,163700.0
2010-02-19 09:40:00,57.81,57.89,57.7,57.81,108300.0,39.3338,39.3882,39.2589,39.3338,108300.0
2010-02-19 09:45:00,57.83,57.91,57.63,57.66,155300.0,39.3474,39.4018,39.2113,39.2317,155300.0
2010-02-19 09:50:00,57.66,57.67,57.46,57.47,176500.0,39.2317,39.2385,39.0956,39.1024,176500.0
2010-02-19 09:55:00,57.46,57.52,57.38,57.41,126300.0,39.0956,39.1364,39.0412,39.0616,126300.0
2010-02-19 10:00:00,57.41,57.44,57.32,57.33,117800.0,39.0616,39.082,39.0004,39.0072,117800.0
2010-02-19 10:05:00,57.34,57.47,57.31,57.44,109700.0,39.014,39.1024,38.9936,39.082,109700.0
2010-02-19 10:10:00,57.44,57.54,57.37,57.47,69100.0,39.082,39.1501,39.0344,39.1024,69100.0
2010-02-19 10:15:00,57.47,57.51,57.36,57.47,82000.0,39.1024,39.1296,39.0276,39.1024,82000.0
2010-02-19 10:20:00,57.47,57.57,57.45,57.53,122600.0,39.1024,39.1705,39.0888,39.1433,122600.0
2010-02-19 10:25:00,57.54,57.73,57.52,57.61,82900.0,39.1501,39.2793,39.1364,39.1977,82900.0
2010-02-19 10:30:00,57.61,57.65,57.55,57.64,58400.0,39.1977,39.2249,39.1569,39.2181,58400.0
2010-02-19 10:35:00,57.65,57.71,57.59,57.68,39500.0,39.2249,39.2657,39.1841,39.2453,39500.0
2010-02-19 10:40:00,57.69,57.79,57.68,57.72,49400.0,39.2521,39.3202,39.2453,39.2725,49400.0
2010-02-19 10:45:00,57.72,57.88,57.7,57.82,93700.0,39.2725,39.3814,39.2589,39.3406,93700.0
2010-02-19 10:50:00,57.81,57.84,57.76,57.82,61200.0,39.3338,39.3542,39.2997,39.3406,61200.0
2010-02-19 10:55:00,57.83,57.87,57.78,57.82,46200.0,39.3474,39.3746,39.3133,39.3406,46200.0
2010-02-19 11:00:00,57.82,57.85,57.76,57.81,44800.0,39.3406,39.361,39.2997,39.3338,44800.0
2010-02-19 11:05:00,57.8,57.9,57.78,57.88,51500.0,39.327,39.395,39.3133,39.3814,51500.0
2010-02-19 11:10:00,57.88,58.0,57.83,57.98,65400.0,39.3814,39.463,39.3474,39.4494,65400.0
2010-02-19 11:15:00,57.98,58.07,57.85,57.87,110100.0,39.4494,39.5107,39.361,39.3746,110100.0
2010-02-19 11:20:00,57.88,58.02,57.86,57.99,91500.0,39.3814,39.4766,39.3678,39.4562,91500.0
2010-02-19 11:25:00,58.0,58.02,57.94,58.0,46500.0,39.463,39.4766,39.4222,39.463,46500.0
2010-02-19 11:30:00,57.99,58.0,57.9,57.98,39400.0,39.4562,39.463,39.395,39.4494,39400.0
2010-02-19 11:35:00,57.98,58.1,57.95,58.09,99500.0,39.4494,39.5311,39.429,39.5243,99500.0
2010-02-19 11:40:00,58.07,58.18,58.06,58.14,93600.0,39.5107,39.5855,39.5039,39.5583,93600.0
2010-02-19 11:45:00,58.15,58.19,58.07,58.07,57400.0,39.5651,39.5923,39.5107,39.5107,57400.0
2010-02-19 11:50:00,58.07,58.11,58.03,58.07,49300.0,39.5107,39.5379,39.4834,39.5107,49300.0
2010-02-19 11:55:00,58.08,58.27,58.04,58.22,83900.0,39.5175,39.6467,39.4903,39.6127,83900.0
2010-02-19 12:00:00,58.23,58.29,58.21,58.25,75100.0,39.6195,39.6604,39.6059,39.6331,75100.0
2010-02-19 12:05:00,58.25,58.28,58.18,58.19,81300.0,39.6331,39.6535,39.5855,39.5923,81300.0
2010-02-19 12:10:00,58.18,58.19,58.07,58.13,58900.0,39.5855,39.5923,39.5107,39.5515,58900.0
2010-02-19 12:15:00,58.14,58.18,58.09,58.17,58600.0,39.5583,39.5855,39.5243,39.5787,58600.0
2010-02-19 12:20:00,58.18,58.28,58.16,58.24,134500.0,39.5855,39.6535,39.5719,39.6263,134500.0
2010-02-19 12:25:00,58.24,58.29,58.18,58.19,80200.0,39.6263,39.6604,39.5855,39.5923,80200.0
2010-02-19 12:30:00,58.21,58.24,58.16,58.22,40500.0,39.6059,39.6263,39.5719,39.6127,40500.0
2010-02-19 12:35:00,58.22,58.24,58.21,58.22,37100.0,39.6127,39.6263,39.6059,39.6127,37100.0
2010-02-19 12:40:00,58.22,58.25,58.2,58.25,32400.0,39.6127,39.6331,39.5991,39.6331,32400.0
2010-02-19 12:45:00,58.24,58.35,58.24,58.32,68600.0,39.6263,39.7012,39.6263,39.6808,68600.0
2010-02-19 12:50:00,58.33,58.33,58.26,58.27,28700.0,39.6876,39.6876,39.6399,39.6467,28700.0
2010-02-19 12:55:00,58.27,58.31,58.25,58.31,26900.0,39.6467,39.674,39.6331,39.674,26900.0
2010-02-19 13:00:00,58.32,58.45,58.31,58.4,141900.0,39.6808,39.7692,39.674,39.7352,141900.0
2010-02-19 13:05:00,58.41,58.44,58.38,58.44,37100.0,39.742,39.7624,39.7216,39.7624,37100.0
2010-02-19 13:10:00,58.43,58.48,58.35,58.36,79700.0,39.7556,39.7896,39.7012,39.708,79700.0
2010-02-19 13:15:00,58.36,58.46,58.34,58.44,36500.0,39.708,39.776,39.6944,39.7624,36500.0
2010-02-19 13:20:00,58.45,58.48,58.41,58.42,41200.0,39.7692,39.7896,39.742,39.7488,41200.0
2010-02-19 13:25:00,58.43,58.46,58.38,58.4,69400.0,39.7556,39.776,39.7216,39.7352,69400.0
2010-02-19 13:30:00,58.4,58.4,58.34,58.4,48600.0,39.7352,39.7352,39.6944,39.7352,48600.0
2010-02-19 13:35:00,58.4,58.46,58.4,58.45,28700.0,39.7352,39.776,39.7352,39.7692,28700.0
2010-02-19 13:40:00,58.45,58.46,58.38,58.39,34500.0,39.7692,39.776,39.7216,39.7284,34500.0
2010-02-19 13:45:00,58.39,58.43,58.34,58.35,77900.0,39.7284,39.7556,39.6944,39.7012,77900.0
2010-02-19 13:50:00,58.35,58.35,58.2,58.24,104400.0,39.7012,39.7012,39.5991,39.6263,104400.0
2010-02-19 13:55:00,58.24,58.24,58.16,58.18,100600.0,39.6263,39.6263,39.5719,39.5855,100600.0
2010-02-19 14:00:00,58.17,58.21,58.14,58.21,49000.0,39.5787,39.6059,39.5583,39.6059,49000.0
2010-02-19 14:05:00,58.21,58.24,58.11,58.13,59300.0,39.6059,39.6263,39.5379,39.5515,59300.0
2010-02-19 14:10:00,58.13,58.23,58.13,58.21,57400.0,39.5515,39.6195,39.5515,39.6059,57400.0
2010-02-19 14:15:00,58.19,58.25,58.18,58.23,57800.0,39.5923,39.6331,39.5855,39.6195,57800.0
2010-02-19 14:20:00,58.22,58.26,58.17,58.23,88800.0,39.6127,39.6399,39.5787,39.6195,88800.0
2010-02-19 14:25:00,58.23,58.24,58.18,58.19,88000.0,39.6195,39.6263,39.5855,39.5923,88000.0
2010-02-19 14:30:00,58.19,58.33,58.18,58.31,77100.0,39.5923,39.6876,39.5855,39.674,77100.0
2010-02-19 14:35:00,58.31,58.31,58.25,58.27,104000.0,39.674,39.674,39.6331,39.6467,104000.0
2010-02-19 14:40:00,58.27,58.35,58.21,58.35,82400.0,39.6467,39.7012,39.6059,39.7012,82400.0
2010-02-19 14:45:00,58.35,58.35,58.29,58.34,78400.0,39.7012,39.7012,39.6604,39.6944,78400.0
2010-02-19 14:50:00,58.35,58.42,58.34,58.4,75300.0,39.7012,39.7488,39.6944,39.7352,75300.0
2010-02-19 14:55:00,58.41,58.45,58.37,58.38,87900.0,39.742,39.7692,39.7148,39.7216,87900.0
2010-02-19 15:00:00,58.38,58.39,58.32,58.34,65700.0,39.7216,39.7284,39.6808,39.6944,65700.0
2010-02-19 15:05:00,58.33,58.34,58.2,58.22,90300.0,39.6876,39.6944,39.5991,39.6127,90300.0
2010-02-19 15:10:00,58.22,58.25,58.09,58.11,118600.0,39.6127,39.6331,39.5243,39.5379,118600.0
2010-02-19 15:15:00,58.12,58.22,58.1,58.21,122200.0,39.5447,39.6127,39.5311,39.6059,122200.0
2010-02-19 15:20:00,58.21,58.23,58.18,58.19,117300.0,39.6059,39.6195,39.5855,39.5923,117300.0
2010-02-19 15:25:00,58.18,58.19,58.11,58.12,62200.0,39.5855,39.5923,39.5379,39.5447,62200.0
2010-02-19 15:30:00,58.12,58.28,58.12,58.27,124700.0,39.5447,39.6535,39.5447,39.6467,124700.0
2010-02-19 15:35:00,58.27,58.32,58.26,58.31,145300.0,39.6467,39.6808,39.6399,39.674,145300.0
2010-02-19 15:40:00,58.32,58.48,58.32,58.4,223600.0,39.6808,39.7896,39.6808,39.7352,223600.0
2010-02-19 15:45:00,58.39,58.48,58.39,58.44,185000.0,39.7284,39.7896,39.7284,39.7624,185000.0
2010-02-19 15:50:00,58.45,58.46,58.21,58.21,262400.0,39.7692,39.776,39.6059,39.6059,262400.0
2010-02-19 15:55:00,58.21,58.24,58.11,58.22,520500.0,39.6059,39.6263,39.5379,39.6127,520500.0
2010-02-22 09:30:00,58.63,58.75,58.35,58.53,217900.0,39.8917,39.9733,39.7012,39.8236,217900.0
2010-02-22 09:35:00,58.53,58.6,58.16,58.42,221800.0,39.8236,39.8713,39.5719,39.7488,221800.0
2010-02-22 09:40:00,58.42,58.42,58.11,58.23,132900.0,39.7488,39.7488,39.5379,39.6195,132900.0
2010-02-22 09:45:00,58.21,58.42,58.2,58.37,118200.0,39.6059,39.7488,39.5991,39.7148,118200.0
2010-02-22 09:50:00,58.37,58.56,58.33,58.5,217500.0,39.7148,39.8441,39.6876,39.8032,217500.0
2010-02-22 09:55:00,58.49,58.64,58.48,58.6,121400.0,39.7964,39.8985,39.7896,39.8713,121400.0
2010-02-22 10:00:00,58.63,58.65,58.38,58.59,229900.0,39.8917,39.9053,39.7216,39.8645,229900.0
2010-02-22 10:05:00,58.59,58.63,58.4,58.43,134000.0,39.8645,39.8917,39.7352,39.7556,134000.0
2010-02-22 10:10:00,58.43,58.56,58.43,58.53,99900.0,39.7556,39.8441,39.7556,39.8236,99900.0
2010-02-22 10:15:00,58.53,58.65,58.53,58.57,92500.0,39.8236,39.9053,39.8236,39.8509,92500.0
2010-02-22 10:20:00,58.57,58.83,58.57,58.8,166600.0,39.8509,40.0278,39.8509,40.0074,166600.0
2010-02-22 10:25:00,58.82,58.9,58.73,58.73,129400.0,40.021,40.0754,39.9597,39.9597,129400.0
2010-02-22 10:30:00,58.74,58.84,58.72,58.79,88800.0,39.9665,40.0346,39.9529,40.0006,88800.0
2010-02-22 10:35:00,58.77,58.83,58.6,58.74,162600.0,39.9869,40.0278,39.8713,39.9665,162600.0
2010-02-22 10:40:00,58.74,58.96,58.74,58.92,221500.0,39.9665,40.1162,39.9665,40.089,221500.0
2010-02-22 10:45:00,58.93,58.97,58.87,58.88,149400.0,40.0958,40.123,40.055,40.0618,149400.0
2010-02-22 10:50:00,58.87,58.88,58.73,58.75,174100.0,40.055,40.0618,39.9597,39.9733,174100.0
2010-02-22 10:55:00,58.76,58.8,58.65,58.68,140800.0,39.9801,40.0074,39.9053,39.9257,140800.0
2010-02-22 11:00:00,58.69,58.74,58.67,58.68,50100.0,39.9325,39.9665,39.9189,39.9257,50100.0
2010-02-22 11:05:00,58.69,58.7,58.52,58.53,96000.0,39.9325,39.9393,39.8168,39.8236,96000.0
2010-02-22 11:10:00,58.52,58.53,58.38,58.5,123000.0,39.8168,39.8236,39.7216,39.8032,123000.0
2010-02-22 11:15:00,58.5,58.68,58.46,58.65,84000.0,39.8032,39.9257,39.776,39.9053,84000.0
2010-02-22 11:20:00,58.66,58.72,58.6,58.64,71200.0,39.9121,39.9529,39.8713,39.8985,71200.0
2010-02-22 11:25:00,58.64,58.69,58.47,58.52,117400.0,39.8985,39.9325,39.7828,39.8168,117400.0
2010-02-22 11:30:00,58.53,58.6,58.36,58.38,97200.0,39.8236,39.8713,39.708,39.7216,97200.0
2010-02-22 11:35:00,58.39,58.49,58.38,58.48,134900.0,39.7284,39.7964,39.7216,39.7896,134900.0
2010-02-22 11:40:00,58.47,58.66,58.47,58.58,70800.0,39.7828,39.9121,39.7828,39.8577,70800.0
2010-02-22 11:45:00,58.58,58.59,58.5,58.52,44000.0,39.8577,39.8645,39.8032,39.8168,44000.0
2010-02-22 11:50:00,58.51,58.55,58.45,58.46,54500.0,39.81,39.8373,39.7692,39.776,54500.0
2010-02-22 11:55:00,58.44,58.58,58.44,58.5,39400.0,39.7624,39.8577,39.7624,39.8032,39400.0
2010-02-22 12:00:00,58.49,58.54,58.45,58.54,54300.0,39.7964,39.8305,39.7692,39.8305,54300.0
2010-02-22 12:05:00,58.54,58.64,58.54,58.6,47900.0,39.8305,39.8985,39.8305,39.8713,47900.0
2010-02-22 12:10:00,58.61,58.67,58.58,58.63,46200.0,39.8781,39.9189,39.8577,39.8917,46200.0
2010-02-22 12:15:00,58.64,58.64,58.55,58.57,59500.0,39.8985,39.8985,39.8373,39.8509,59500.0
2010-02-22 12:20:00,58.57,58.59,58.44,58.45,37300.0,39.8509,39.8645,39.7624,39.7692,37300.0
2010-02-22 12:25:00,58.44,58.47,58.4,58.43,50700.0,39.7624,39.7828,39.7352,39.7556,50700.0
2010-02-22 12:30:00,58.43,58.49,58.41,58.45,54000.0,39.7556,39.7964,39.742,39.7692,54000.0
2010-02-22 12:35:00,58.46,58.57,58.45,58.51,58100.0,39.776,39.8509,39.7692,39.81,58100.0
2010-02-22 12:40:00,58.52,58.53,58.45,58.45,29600.0,39.8168,39.8236,39.7692,39.7692,29600.0
2010-02-22 12:45:00,58.44,58.54,58.43,58.5,36800.0,39.7624,39.8305,39.7556,39.8032,36800.0
2010-02-22 12:50:00,58.5,58.51,58.47,58.48,32600.0,39.8032,39.81,39.7828,39.7896,32600.0
2010-02-22 12:55:00,58.48,58.56,58.47,58.54,21600.0,39.7896,39.8441,39.7828,39.8305,21600.0
2010-02-22 13:00:00,58.54,58.58,58.5,58.53,25900.0,39.8305,39.8577,39.8032,39.8236,25900.0
2010-02-22 13:05:00,58.53,58.54,58.43,58.47,37900.0,39.8236,39.8305,39.7556,39.7828,37900.0
2010-02-22 13:10:00,58.46,58.48,58.43,58.45,39300.0,39.776,39.7896,39.7556,39.7692,39300.0
2010-02-22 13:15:00,58.45,58.45,58.36,58.39,39600.0,39.7692,39.7692,39.708,39.7284,39600.0
2010-02-22 13:20:00,58.39,58.39,58.34,58.34,70000.0,39.7284,39.7284,39.6944,39.6944,70000.0
2010-02-22 13:25:00,58.35,58.37,58.33,58.33,52100.0,39.7012,39.7148,39.6876,39.6876,52100.0
2010-02-22 13:30:00,58.32,58.36,58.32,58.34,38200.0,39.6808,39.708,39.6808,39.6944,38200.0
2010-02-22 13:35:00,58.35,58.39,58.33,58.38,26000.0,39.7012,39.7284,39.6876,39.7216,26000.0
2010-02-22 13:40:00,58.37,58.44,58.35,58.43,30000.0,39.7148,39.7624,39.7012,39.7556,30000.0
2010-02-22 13:45:00,58.43,58.48,58.34,58.36,42500.0,39.7556,39.7896,39.6944,39.708,42500.0
2010-02-22 13:50:00,58.35,58.37,58.32,58.36,28600.0,39.7012,39.7148,39.6808,39.708,28600.0
2010-02-22 13:55:00,58.35,58.37,58.28,58.3,53100.0,39.7012,39.7148,39.6535,39.6672,53100.0
2010-02-22 14:00:00,58.3,58.34,58.29,58.32,39600.0,39.6672,39.6944,39.6604,39.6808,39600.0
2010-02-22 14:05:00,58.33,58.34,58.29,58.32,32200.0,39.6876,39.6944,39.6604,39.6808,32200.0
2010-02-22 14:10:00,58.33,58.34,58.29,58.33,26800.0,39.6876,39.6944,39.6604,39.6876,26800.0
2010-02-22 14:15:00,58.33,58.39,58.32,58.35,25700.0,39.6876,39.7284,39.6808,39.7012,25700.0
2010-02-22 14:20:00,58.35,58.44,58.32,58.43,47800.0,39.7012,39.7624,39.6808,39.7556,47800.0
2010-02-22 14:25:00,58.43,58.45,58.33,58.39,71300.0,39.7556,39.7692,39.6876,39.7284,71300.0
2010-02-22 14:30:00,58.39,58.45,58.39,58.39,24400.0,39.7284,39.7692,39.7284,39.7284,24400.0
2010-02-22 14:35:00,58.39,58.4,58.33,58.38,57800.0,39.7284,39.7352,39.6876,39.7216,57800.0
2010-02-22 14:40:00,58.38,58.4,58.35,58.39,32600.0,39.7216,39.7352,39.7012,39.7284,32600.0
2010-02-22 14:45:00,58.39,58.42,58.38,58.42,31100.0,39.7284,39.7488,39.7216,39.7488,31100.0
2010-02-22 14:50:00,58.41,58.46,58.37,58.41,58600.0,39.742,39.776,39.7148,39.742,58600.0
2010-02-22 14:55:00,58.41,58.47,58.4,58.42,35900.0,39.742,39.7828,39.7352,39.7488,35900.0
2010-02-22 15:00:00,58.41,58.44,58.38,58.4,39000.0,39.742,39.7624,39.7216,39.7352,39000.0
2010-02-22 15:05:00,58.4,58.45,58.39,58.39,75900.0,39.7352,39.7692,39.7284,39.7284,75900.0
2010-02-22 15:10:00,58.4,58.41,58.36,58.4,55300.0,39.7352,39.742,39.708,39.7352,55300.0
2010-02-22 15:15:00,58.41,58.42,58.35,58.37,89200.0,39.742,39.7488,39.7012,39.7148,89200.0
2010-02-22 15:20:00,58.35,58.38,58.3,58.31,97200.0,39.7012,39.7216,39.6672,39.674,97200.0
2010-02-22 15:25:00,58.31,58.35,58.29,58.35,69100.0,39.674,39.7012,39.6604,39.7012,69100.0
2010-02-22 15:30:00,58.35,58.35,58.27,58.29,102200.0,39.7012,39.7012,39.6467,39.6604,102200.0
2010-02-22 15:35:00,58.28,58.32,58.2,58.21,122100.0,39.6535,39.6808,39.5991,39.6059,122100.0
2010-02-22 15:40:00,58.22,58.22,58.02,58.05,197400.0,39.6127,39.6127,39.4766,39.4971,197400.0
2010-02-22 15:45:00,58.05,58.14,58.03,58.04,187300.0,39.4971,39.5583,39.4834,39.4903,187300.0
2010-02-22 15:50:00,58.05,58.11,58.03,58.08,183800.0,39.4971,39.5379,39.4834,39.5175,183800.0
2010-02-22 15:55:00,58.08,58.08,58.0,58.05,242100.0,39.5175,39.5175,39.463,39.4971,242100.0
2010-02-23 09:30:00,57.89,58.25,57.89,58.24,154300.0,39.3882,39.6331,39.3882,39.6263,154300.0
2010-02-23 09:35:00,58.23,58.23,57.89,57.89,100800.0,39.6195,39.6195,39.3882,39.3882,100800.0
2010-02-23 09:40:00,57.89,58.17,57.86,58.15,91400.0,39.3882,39.5787,39.3678,39.5651,91400.0
2010-02-23 09:45:00,58.14,58.35,58.14,58.34,85000.0,39.5583,39.7012,39.5583,39.6944,85000.0
2010-02-23 09:50:00,58.35,58.38,58.02,58.13,143300.0,39.7012,39.7216,39.4766,39.5515,143300.0
2010-02-23 09:55:00,58.14,58.17,57.93,58.06,135600.0,39.5583,39.5787,39.4154,39.5039,135600.0
2010-02-23 10:00:00,58.06,58.1,57.4,57.51,351800.0,39.5039,39.5311,39.0548,39.1296,351800.0
2010-02-23 10:05:00,57.52,57.61,57.43,57.5,166700.0,39.1364,39.1977,39.0752,39.1228,166700.0
2010-02-23 10:10:00,57.49,57.5,57.04,57.07,259000.0,39.116,39.1228,38.8099,38.8303,259000.0
2010-02-23 10:15:00,57.06,57.23,57.0,57.21,221400.0,38.8235,38.9391,38.7826,38.9255,221400.0
2010-02-23 10:20:00,57.2,57.27,57.15,57.2,176200.0,38.9187,38.9663,38.8847,38.9187,176200.0
2010-02-23 10:25:00,57.22,57.3,57.13,57.28,120000.0,38.9323,38.9868,38.8711,38.9732,120000.0
2010-02-23 10:30:00,57.26,57.31,57.14,57.15,133200.0,38.9595,38.9936,38.8779,38.8847,133200.0
2010-02-23 10:35:00,57.14,57.25,57.09,57.23,163600.0,38.8779,38.9527,38.8439,38.9391,163600.0
2010-02-23 10:40:00,57.23,57.25,57.08,57.11,151400.0,38.9391,38.9527,38.8371,38.8575,151400.0
2010-02-23 10:45:00,57.12,57.14,56.88,56.91,493800.0,38.8643,38.8779,38.701,38.7214,493800.0
2010-02-23 10:50:00,56.92,56.97,56.88,56.92,167600.0,38.7282,38.7622,38.701,38.7282,167600.0
2010-02-23 10:55:00,56.92,57.02,56.85,56.97,144000.0,38.7282,38.7962,38.6806,38.7622,144000.0
2010-02-23 11:00:00,56.97,57.03,56.87,56.87,112700.0,38.7622,38.8031,38.6942,38.6942,112700.0
2010-02-23 11:05:00,56.88,56.89,56.7,56.74,182400.0,38.701,38.7078,38.5785,38.6057,182400.0
2010-02-23 11:10:00,56.74,56.79,56.64,56.76,142200.0,38.6057,38.6398,38.5377,38.6193,142200.0
2010-02-23 11:15:00,56.76,56.78,56.7,56.75,81300.0,38.6193,38.633,38.5785,38.6125,81300.0
2010-02-23 11:20:00,56.76,56.77,56.63,56.64,104300.0,38.6193,38.6261,38.5309,38.5377,104300.0
2010-02-23 11:25:00,56.65,56.71,56.64,56.69,82600.0,38.5445,38.5853,38.5377,38.5717,82600.0
2010-02-23 11:30:00,56.68,56.79,56.64,56.76,90300.0,38.5649,38.6398,38.5377,38.6193,90300.0
2010-02-23 11:35:00,56.75,56.81,56.75,56.76,110000.0,38.6125,38.6534,38.6125,38.6193,110000.0
2010-02-23 11:40:00,56.76,56.77,56.73,56.75,33200.0,38.6193,38.6261,38.5989,38.6125,33200.0
2010-02-23 11:45:00,56.75,56.83,56.69,56.82,71900.0,38.6125,38.667,38.5717,38.6602,71900.0
2010-02-23 11:50:00,56.83,56.83,56.7,56.75,84000.0,38.667,38.667,38.5785,38.6125,84000.0
2010-02-23 11:55:00,56.74,56.77,56.63,56.66,59900.0,38.6057,38.6261,38.5309,38.5513,59900.0
2010-02-23 12:00:00,56.66,56.67,56.5,56.56,138500.0,38.5513,38.5581,38.4424,38.4833,138500.0
2010-02-23 12:05:00,56.55,56.57,56.51,56.52,71600.0,38.4765,38.4901,38.4492,38.456,71600.0
2010-02-23 12:10:00,56.51,56.61,56.5,56.61,53300.0,38.4492,38.5173,38.4424,38.5173,53300.0
2010-02-23 12:15:00,56.6,56.64,56.55,56.59,54000.0,38.5105,38.5377,38.4765,38.5037,54000.0
2010-02-23 12:20:00,56.59,56.59,56.45,56.49,109500.0,38.5037,38.5037,38.4084,38.4356,109500.0
2010-02-23 12:25:00,56.49,56.5,56.42,56.46,69200.0,38.4356,38.4424,38.388,38.4152,69200.0
2010-02-23 12:30:00,56.45,56.55,56.43,56.55,52700.0,38.4084,38.4765,38.3948,38.4765,52700.0
2010-02-23 12:35:00,56.54,56.55,56.41,56.47,54600.0,38.4697,38.4765,38.3812,38.422,54600.0
2010-02-23 12:40:00,56.46,56.47,56.32,56.33,71500.0,38.4152,38.422,38.32,38.3268,71500.0
2010-02-23 12:45:00,56.34,56.4,56.26,56.36,95400.0,38.3336,38.3744,38.2791,38.3472,95400.0
2010-02-23 12:50:00,56.37,56.46,56.35,56.42,48600.0,38.354,38.4152,38.3404,38.388,48600.0
2010-02-23 12:55:00,56.4,56.49,56.37,56.47,99200.0,38.3744,38.4356,38.354,38.422,99200.0
2010-02-23 13:00:00,56.48,56.48,56.38,56.41,47700.0,38.4288,38.4288,38.3608,38.3812,47700.0
2010-02-23 13:05:00,56.4,56.51,56.35,56.5,81300.0,38.3744,38.4492,38.3404,38.4424,81300.0
2010-02-23 13:10:00,56.5,56.61,56.48,56.51,138800.0,38.4424,38.5173,38.4288,38.4492,138800.0
2010-02-23 13:15:00,56.52,56.53,56.43,56.47,107100.0,38.456,38.4629,38.3948,38.422,107100.0
2010-02-23 13:20:00,56.47,56.55,56.46,56.54,47800.0,38.422,38.4765,38.4152,38.4697,47800.0
2010-02-23 13:25:00,56.55,56.58,56.49,56.55,105000.0,38.4765,38.4969,38.4356,38.4765,105000.0
2010-02-23 13:30:00,56.56,56.6,56.48,56.48,80100.0,38.4833,38.5105,38.4288,38.4288,80100.0
2010-02-23 13:35:00,56.48,56.48,56.42,56.44,58300.0,38.4288,38.4288,38.388,38.4016,58300.0
2010-02-23 13:40:00,56.45,56.47,56.34,56.35,62800.0,38.4084,38.422,38.3336,38.3404,62800.0
2010-02-23 13:45:00,56.34,56.39,56.25,56.39,93200.0,38.3336,38.3676,38.2723,38.3676,93200.0
2010-02-23 13:50:00,56.39,56.41,56.36,56.38,47600.0,38.3676,38.3812,38.3472,38.3608,47600.0
2010-02-23 13:55:00,56.38,56.41,56.29,56.32,60600.0,38.3608,38.3812,38.2996,38.32,60600.0
2010-02-23 14:00:00,56.33,56.35,56.22,56.3,102000.0,38.3268,38.3404,38.2519,38.3064,102000.0
2010-02-23 14:05:00,56.3,56.38,56.29,56.37,51100.0,38.3064,38.3608,38.2996,38.354,51100.0
2010-02-23 14:10:00,56.37,56.5,56.35,56.47,81700.0,38.354,38.4424,38.3404,38.422,81700.0
2010-02-23 14:15:00,56.47,56.54,56.44,56.45,65900.0,38.422,38.4697,38.4016,38.4084,65900.0
2010-02-23 14:20:00,56.45,56.5,56.4,56.48,81800.0,38.4084,38.4424,38.3744,38.4288,81800.0
2010-02-23 14:25:00,56.48,56.53,56.43,56.46,78700.0,38.4288,38.4629,38.3948,38.4152,78700.0
2010-02-23 14:30:00,56.47,56.49,56.38,56.49,52400.0,38.422,38.4356,38.3608,38.4356,52400.0
2010-02-23 14:35:00,56.49,56.6,56.46,56.59,98800.0,38.4356,38.5105,38.4152,38.5037,98800.0
2010-02-23 14:40:00,56.58,56.69,56.55,56.62,73100.0,38.4969,38.5717,38.4765,38.5241,73100.0
2010-02-23 14:45:00,56.6,56.62,56.56,56.61,57400.0,38.5105,38.5241,38.4833,38.5173,57400.0
2010-02-23 14:50:00,56.61,56.81,56.59,56.8,87700.0,38.5173,38.6534,38.5037,38.6466,87700.0
2010-02-23 14:55:00,56.81,56.81,56.67,56.71,79800.0,38.6534,38.6534,38.5581,38.5853,79800.0
2010-02-23 15:00:00,56.7,56.79,56.64,56.64,72400.0,38.5785,38.6398,38.5377,38.5377,72400.0
2010-02-23 15:05:00,56.66,56.72,56.62,56.63,86400.0,38.5513,38.5921,38.5241,38.5309,86400.0
2010-02-23 15:10:00,56.63,56.8,56.62,56.8,103500.0,38.5309,38.6466,38.5241,38.6466,103500.0
2010-02-23 15:15:00,56.8,56.88,56.76,56.87,106800.0,38.6466,38.701,38.6193,38.6942,106800.0
2010-02-23 15:20:00,56.85,56.87,56.79,56.81,60700.0,38.6806,38.6942,38.6398,38.6534,60700.0
2010-02-23 15:25:00,56.81,56.89,56.78,56.86,82900.0,38.6534,38.7078,38.633,38.6874,82900.0
2010-02-23 15:30:00,56.86,56.87,56.73,56.75,125800.0,38.6874,38.6942,38.5989,38.6125,125800.0
2010-02-23 15:35:00,56.75,56.87,56.74,56.83,120300.0,38.6125,38.6942,38.6057,38.667,120300.0
2010-02-23 15:40:00,56.84,56.84,56.72,56.74,127900.0,38.6738,38.6738,38.5921,38.6057,127900.0
2010-02-23 15:45:00,56.74,56.84,56.72,56.76,204600.0,38.6057,38.6738,38.5921,38.6193,204600.0
2010-02-23 15:50:00,56.76,56.81,56.7,56.76,233500.0,38.6193,38.6534,38.5785,38.6193,233500.0
2010-02-23 15:55:00,56.76,56.77,56.65,56.67,319100.0,38.6193,38.6261,38.5445,38.5581,319100.0
2010-02-24 09:30:00,56.67,57.05,56.67,56.8,239600.0,38.5581,38.8167,38.5581,38.6466,239600.0
2010-02-24 09:35:00,56.79,56.99,56.63,56.81,149400.0,38.6398,38.7758,38.5309,38.6534,149400.0
2010-02-24 09:40:00,56.82,56.87,56.54,56.55,114400.0,38.6602,38.6942,38.4697,38.4765,114400.0
2010-02-24 09:45:00,56.55,56.98,56.55,56.97,143200.0,38.4765,38.769,38.4765,38.7622,143200.0
2010-02-24 09:50:00,56.98,57.08,56.89,57.08,99400.0,38.769,38.8371,38.7078,38.8371,99400.0
2010-02-24 09:55:00,57.08,57.24,57.01,57.19,118800.0,38.8371,38.9459,38.7894,38.9119,118800.0
2010-02-24 10:00:00,57.2,57.2,56.84,57.04,233100.0,38.9187,38.9187,38.6738,38.8099,233100.0
2010-02-24 10:05:00,57.02,57.03,56.71,56.73,137500.0,38.7962,38.8031,38.5853,38.5989,137500.0
2010-02-24 10:10:00,56.74,56.91,56.7,56.89,92700.0,38.6057,38.7214,38.5785,38.7078,92700.0
2010-02-24 10:15:00,56.87,56.87,56.6,56.66,97400.0,38.6942,38.6942,38.5105,38.5513,97400.0
2010-02-24 10:20:00,56.66,56.67,56.46,56.65,95900.0,38.5513,38.5581,38.4152,38.5445,95900.0
2010-02-24 10:25:00,56.65,56.88,56.63,56.77,108700.0,38.5445,38.701,38.5309,38.6261,108700.0
2010-02-24 10:30:00,56.77,56.83,56.6,56.79,97900.0,38.6261,38.667,38.5105,38.6398,97900.0
2010-02-24 10:35:00,56.8,57.07,56.79,57.07,123500.0,38.6466,38.8303,38.6398,38.8303,123500.0
2010-02-24 10:40:00,57.04,57.14,56.96,57.03,128000.0,38.8099,38.8779,38.7554,38.8031,128000.0
2010-02-24 10:45:00,57.03,57.45,57.03,57.44,239000.0,38.8031,39.0888,38.8031,39.082,239000.0
2010-02-24 10:50:00,57.4,57.43,57.26,57.29,118900.0,39.0548,39.0752,38.9595,38.98,118900.0
2010-02-24 10:55:00,57.27,57.35,57.22,57.32,67700.0,38.9663,39.0208,38.9323,39.0004,67700.0
2010-02-24 11:00:00,57.34,57.38,57.26,57.36,56300.0,39.014,39.0412,38.9595,39.0276,56300.0
2010-02-24 11:05:00,57.36,57.46,57.26,57.27,70000.0,39.0276,39.0956,38.9595,38.9663,70000.0
2010-02-24 11:10:00,57.26,57.31,57.18,57.18,44100.0,38.9595,38.9936,38.9051,38.9051,44100.0
2010-02-24 11:15:00,57.21,57.21,57.08,57.16,67000.0,38.9255,38.9255,38.8371,38.8915,67000.0
2010-02-24 11:20:00,57.17,57.18,57.01,57.03,53400.0,38.8983,38.9051,38.7894,38.8031,53400.0
2010-02-24 11:25:00,57.03,57.08,56.96,57.03,77100.0,38.8031,38.8371,38.7554,38.8031,77100.0
2010-02-24 11:30:00,57.03,57.12,57.01,57.1,35900.0,38.8031,38.8643,38.7894,38.8507,35900.0
2010-02-24 11:35:00,57.1,57.11,57.0,57.0,37100.0,38.8507,38.8575,38.7826,38.7826,37100.0
2010-02-24 11:40:00,57.0,57.08,56.91,56.91,56000.0,38.7826,38.8371,38.7214,38.7214,56000.0
2010-02-24 11:45:00,56.92,56.98,56.9,56.93,30800.0,38.7282,38.769,38.7146,38.735,30800.0
2010-02-24 11:50:00,56.92,56.98,56.91,56.93,22400.0,38.7282,38.769,38.7214,38.735,22400.0
2010-02-24 11:55:00,56.94,56.96,56.9,56.94,30600.0,38.7418,38.7554,38.7146,38.7418,30600.0
2010-02-24 12:00:00,56.94,56.97,56.91,56.92,28000.0,38.7418,38.7622,38.7214,38.7282,28000.0
2010-02-24 12:05:00,56.92,56.92,56.79,56.79,33200.0,38.7282,38.7282,38.6398,38.6398,33200.0
2010-02-24 12:10:00,56.79,56.85,56.78,56.84,19800.0,38.6398,38.6806,38.633,38.6738,19800.0
2010-02-24 12:15:00,56.85,57.02,56.85,56.99,24100.0,38.6806,38.7962,38.6806,38.7758,24100.0
2010-02-24 12:20:00,57.0,57.06,56.99,57.06,49000.0,38.7826,38.8235,38.7758,38.8235,49000.0
2010-02-24 12:25:00,57.04,57.11,56.92,56.97,39000.0,38.8099,38.8575,38.7282,38.7622,39000.0
2010-02-24 12:30:00,56.96,57.0,56.93,56.98,18800.0,38.7554,38.7826,38.735,38.769,18800.0
2010-02-24 12:35:00,56.98,57.0,56.92,56.94,20100.0,38.769,38.7826,38.7282,38.7418,20100.0
2010-02-24 12:40:00,56.94,57.11,56.93,57.08,29700.0,38.7418,38.8575,38.735,38.8371,29700.0
2010-02-24 12:45:00,57.07,57.08,56.99,57.05,31300.0,38.8303,38.8371,38.7758,38.8167,31300.0
2010-02-24 12:50:00,57.05,57.08,56.99,57.02,44200.0,38.8167,38.8371,38.7758,38.7962,44200.0
2010-02-24 12:55:00,57.02,57.08,56.99,57.07,50900.0,38.7962,38.8371,38.7758,38.8303,50900.0
2010-02-24 13:00:00,57.07,57.08,56.97,57.08,54600.0,38.8303,38.8371,38.7622,38.8371,54600.0
2010-02-24 13:05:00,57.09,57.1,57.03,57.04,17500.0,38.8439,38.8507,38.8031,38.8099,17500.0
2010-02-24 13:10:00,57.04,57.16,57.03,57.14,42200.0,38.8099,38.8915,38.8031,38.8779,42200.0
2010-02-24 13:15:00,57.13,57.28,57.13,57.18,91500.0,38.8711,38.9732,38.8711,38.9051,91500.0
2010-02-24 13:20:00,57.18,57.2,57.15,57.18,28500.0,38.9051,38.9187,38.8847,38.9051,28500.0
2010-02-24 13:25:00,57.18,57.22,57.15,57.2,37200.0,38.9051,38.9323,38.8847,38.9187,37200.0
2010-02-24 13:30:00,57.2,57.23,57.12,57.12,32300.0,38.9187,38.9391,38.8643,38.8643,32300.0
2010-02-24 13:35:00,57.11,57.12,56.99,56.99,61100.0,38.8575,38.8643,38.7758,38.7758,61100.0
2010-02-24 13:40:00,57.0,57.02,56.94,56.99,49700.0,38.7826,38.7962,38.7418,38.7758,49700.0
2010-02-24 13:45:00,57.0,57.02,56.95,56.99,27500.0,38.7826,38.7962,38.7486,38.7758,27500.0
2010-02-24 13:50:00,56.99,57.07,56.99,57.06,24700.0,38.7758,38.8303,38.7758,38.8235,24700.0
2010-02-24 13:55:00,57.06,57.06,56.99,57.01,15000.0,38.8235,38.8235,38.7758,38.7894,15000.0
2010-02-24 14:00:00,57.02,57.06,56.91,56.92,45500.0,38.7962,38.8235,38.7214,38.7282,45500.0
2010-02-24 14:05:00,56.91,56.97,56.88,56.89,35100.0,38.7214,38.7622,38.701,38.7078,35100.0
2010-02-24 14:10:00,56.88,56.94,56.85,56.88,24700.0,38.701,38.7418,38.6806,38.701,24700.0
2010-02-24 14:15:00,56.87,56.88,56.81,56.84,49600.0,38.6942,38.701,38.6534,38.6738,49600.0
2010-02-24 14:20:00,56.83,56.84,56.77,56.79,54100.0,38.667,38.6738,38.6261,38.6398,54100.0
2010-02-24 14:25:00,56.79,56.86,56.77,56.84,41700.0,38.6398,38.6874,38.6261,38.6738,41700.0
2010-02-24 14:30:00,56.83,56.84,56.71,56.74,74500.0,38.667,38.6738,38.5853,38.6057,74500.0
2010-02-24 14:35:00,56.73,56.77,56.67,56.7,90600.0,38.5989,38.6261,38.5581,38.5785,90600.0
2010-02-24 14:40:00,56.68,56.77,56.61,56.75,67800.0,38.5649,38.6261,38.5173,38.6125,67800.0
2010-02-24 14:45:00,56.75,56.81,56.67,56.8,35300.0,38.6125,38.6534,38.5581,38.6466,35300.0
2010-02-24 14:50:00,56.8,56.82,56.67,56.68,24200.0,38.6466,38.6602,38.5581,38.5649,24200.0
2010-02-24 14:55:00,56.68,56.75,56.67,56.67,18900.0,38.5649,38.6125,38.5581,38.5581,18900.0
2010-02-24 15:00:00,56.67,56.75,56.65,56.74,41800.0,38.5581,38.6125,38.5445,38.6057,41800.0
2010-02-24 15:05:00,56.75,56.83,56.74,56.79,32200.0,38.6125,38.667,38.6057,38.6398,32200.0
2010-02-24 15:10:00,56.79,56.86,56.77,56.79,41800.0,38.6398,38.6874,38.6261,38.6398,41800.0
2010-02-24 15:15:00,56.79,56.79,56.7,56.76,43800.0,38.6398,38.6398,38.5785,38.6193,43800.0
2010-02-24 15:20:00,56.76,56.85,56.73,56.8,45600.0,38.6193,38.6806,38.5989,38.6466,45600.0
2010-02-24 15:25:00,56.79,56.82,56.77,56.78,52400.0,38.6398,38.6602,38.6261,38.633,52400.0
2010-02-24 15:30:00,56.79,56.8,56.7,56.8,72000.0,38.6398,38.6466,38.5785,38.6466,72000.0
2010-02-24 15:35:00,56.81,56.88,56.81,56.83,101100.0,38.6534,38.701,38.6534,38.667,101100.0
2010-02-24 15:40:00,56.84,56.94,56.84,56.86,88600.0,38.6738,38.7418,38.6738,38.6874,88600.0
2010-02-24 15:45:00,56.86,56.97,56.84,56.86,132200.0,38.6874,38.7622,38.6738,38.6874,132200.0
2010-02-24 15:50:00,56.86,56.97,56.84,56.94,168900.0,38.6874,38.7622,38.6738,38.7418,168900.0
2010-02-24 15:55:00,56.95,56.97,56.91,56.91,225300.0,38.7486,38.7622,38.7214,38.7214,225300.0
2010-02-25 09:30:00,55.33,55.64,54.21,54.63,1240900.0,37.6464,37.8573,36.8843,37.1701,1240900.0
2010-02-25 09:35:00,54.64,54.9,54.6,54.89,446300.0,37.1769,37.3538,37.1497,37.347,446300.0
2010-02-25 09:40:00,54.87,55.02,54.79,54.99,393100.0,37.3334,37.4355,37.279,37.415,393100.0
2010-02-25 09:45:00,54.99,54.99,54.62,54.9,422400.0,37.415,37.415,37.1633,37.3538,422400.0
2010-02-25 09:50:00,54.91,55.15,54.88,55.15,214300.0,37.3606,37.5239,37.3402,37.5239,214300.0
2010-02-25 09:55:00,55.13,55.26,55.07,55.21,167100.0,37.5103,37.5987,37.4695,37.5647,167100.0
2010-02-25 10:00:00,55.19,55.24,55.02,55.24,124100.0,37.5511,37.5851,37.4355,37.5851,124100.0
2010-02-25 10:05:00,55.23,55.32,55.04,55.15,132100.0,37.5783,37.6396,37.4491,37.5239,132100.0
2010-02-25 10:10:00,55.15,55.34,55.1,55.24,109400.0,37.5239,37.6532,37.4899,37.5851,109400.0
2010-02-25 10:15:00,55.25,55.37,55.17,55.31,113900.0,37.5919,37.6736,37.5375,37.6328,113900.0
2010-02-25 10:20:00,55.33,55.43,55.31,55.41,111900.0,37.6464,37.7144,37.6328,37.7008,111900.0
2010-02-25 10:25:00,55.41,55.5,55.1,55.47,106200.0,37.7008,37.762,37.4899,37.7416,106200.0
2010-02-25 10:30:00,55.48,55.64,55.4,55.56,127800.0,37.7484,37.8573,37.694,37.8029,127800.0
2010-02-25 10:35:00,55.56,55.57,55.4,55.47,85300.0,37.8029,37.8097,37.694,37.7416,85300.0
2010-02-25 10:40:00,55.47,55.52,55.4,55.52,102800.0,37.7416,37.7757,37.694,37.7757,102800.0
2010-02-25 10:45:00,55.53,55.64,55.43,55.57,95800.0,37.7825,37.8573,37.7144,37.8097,95800.0
2010-02-25 10:50:00,55.56,55.82,55.56,55.79,185300.0,37.8029,37.9798,37.8029,37.9594,185300.0
2010-02-25 10:55:00,55.8,55.86,55.67,55.69,122300.0,37.9662,38.007,37.8777,37.8913,122300.0
2010-02-25 11:00:00,55.68,55.73,55.62,55.65,74200.0,37.8845,37.9185,37.8437,37.8641,74200.0
2010-02-25 11:05:00,55.65,55.81,55.62,55.81,87700.0,37.8641,37.973,37.8437,37.973,87700.0
2010-02-25 11:10:00,55.79,55.91,55.73,55.77,75200.0,37.9594,38.041,37.9185,37.9458,75200.0
2010-02-25 11:15:00,55.77,55.79,55.6,55.65,94800.0,37.9458,37.9594,37.8301,37.8641,94800.0
2010-02-25 11:20:00,55.66,55.67,55.56,55.61,104400.0,37.8709,37.8777,37.8029,37.8369,104400.0
2010-02-25 11:25:00,55.62,55.69,55.58,55.63,51300.0,37.8437,37.8913,37.8165,37.8505,51300.0
2010-02-25 11:30:00,55.64,55.64,55.36,55.44,138100.0,37.8573,37.8573,37.6668,37.7212,138100.0
2010-02-25 11:35:00,55.43,55.51,55.34,55.38,83600.0,37.7144,37.7688,37.6532,37.6804,83600.0
2010-02-25 11:40:00,55.36,55.6,55.36,55.54,83100.0,37.6668,37.8301,37.6668,37.7893,83100.0
2010-02-25 11:45:00,55.55,55.57,55.34,55.4,110400.0,37.7961,37.8097,37.6532,37.694,110400.0
2010-02-25 11:50:00,55.41,55.46,55.34,55.34,58000.0,37.7008,37.7348,37.6532,37.6532,58000.0
2010-02-25 11:55:00,55.34,55.4,55.3,55.4,65200.0,37.6532,37.694,37.626,37.694,65200.0
2010-02-25 12:00:00,55.4,55.47,55.34,55.45,61500.0,37.694,37.7416,37.6532,37.728,61500.0
2010-02-25 12:05:00,55.46,55.61,55.46,55.59,61800.0,37.7348,37.8369,37.7348,37.8233,61800.0
2010-02-25 12:10:00,55.58,55.7,55.56,55.63,76400.0,37.8165,37.8981,37.8029,37.8505,76400.0
2010-02-25 12:15:00,55.64,55.73,55.63,55.67,29900.0,37.8573,37.9185,37.8505,37.8777,29900.0
2010-02-25 12:20:00,55.67,55.71,55.61,55.64,40400.0,37.8777,37.9049,37.8369,37.8573,40400.0
2010-02-25 12:25:00,55.64,55.64,55.56,55.59,37100.0,37.8573,37.8573,37.8029,37.8233,37100.0
2010-02-25 12:30:00,55.6,55.76,55.6,55.76,37400.0,37.8301,37.9389,37.8301,37.9389,37400.0
2010-02-25 12:35:00,55.75,55.85,55.75,55.85,55700.0,37.9321,38.0002,37.9321,38.0002,55700.0
2010-02-25 12:40:00,55.84,55.92,55.8,55.84,92500.0,37.9934,38.0478,37.9662,37.9934,92500.0
2010-02-25 12:45:00,55.84,55.85,55.77,55.79,35700.0,37.9934,38.0002,37.9458,37.9594,35700.0
2010-02-25 12:50:00,55.79,55.86,55.78,55.85,43500.0,37.9594,38.007,37.9526,38.0002,43500.0
2010-02-25 12:55:00,55.85,55.89,55.76,55.78,35200.0,38.0002,38.0274,37.9389,37.9526,35200.0
2010-02-25 13:00:00,55.79,55.85,55.76,55.8,32500.0,37.9594,38.0002,37.9389,37.9662,32500.0
2010-02-25 13:05:00,55.79,55.79,55.68,55.71,45800.0,37.9594,37.9594,37.8845,37.9049,45800.0
2010-02-25 13:10:00,55.7,55.79,55.68,55.77,42800.0,37.8981,37.9594,37.8845,37.9458,42800.0
2010-02-25 13:15:00,55.76,55.81,55.69,55.81,29500.0,37.9389,37.973,37.8913,37.973,29500.0
2010-02-25 13:20:00,55.82,55.91,55.81,55.86,45700.0,37.9798,38.041,37.973,38.007,45700.0
2010-02-25 13:25:00,55.85,55.86,55.78,55.78,40700.0,38.0002,38.007,37.9526,37.9526,40700.0
2010-02-25 13:30:00,55.78,55.81,55.73,55.78,65700.0,37.9526,37.973,37.9185,37.9526,65700.0
2010-02-25 13:35:00,55.77,55.95,55.73,55.89,79600.0,37.9458,38.0682,37.9185,38.0274,79600.0
2010-02-25 13:40:00,55.9,55.98,55.86,55.96,47300.0,38.0342,38.0886,38.007,38.075,47300.0
2010-02-25 13:45:00,55.98,56.24,55.97,56.15,158900.0,38.0886,38.2655,38.0818,38.2043,158900.0
2010-02-25 13:50:00,56.15,56.25,56.14,56.21,93600.0,38.2043,38.2723,38.1975,38.2451,93600.0
2010-02-25 13:55:00,56.19,56.46,56.19,56.46,155300.0,38.2315,38.4152,38.2315,38.4152,155300.0
2010-02-25 14:00:00,56.46,56.61,56.45,56.5,213600.0,38.4152,38.5173,38.4084,38.4424,213600.0
2010-02-25 14:05:00,56.5,56.53,56.22,56.22,197000.0,38.4424,38.4629,38.2519,38.2519,197000.0
2010-02-25 14:10:00,56.22,56.3,56.18,56.2,79100.0,38.2519,38.3064,38.2247,38.2383,79100.0
2010-02-25 14:15:00,56.21,56.21,56.12,56.14,74700.0,38.2451,38.2451,38.1839,38.1975,74700.0
2010-02-25 14:20:00,56.14,56.36,56.14,56.29,63700.0,38.1975,38.3472,38.1975,38.2996,63700.0
2010-02-25 14:25:00,56.29,56.42,56.22,56.24,66600.0,38.2996,38.388,38.2519,38.2655,66600.0
2010-02-25 14:30:00,56.24,56.4,56.23,56.4,45000.0,38.2655,38.3744,38.2587,38.3744,45000.0
2010-02-25 14:35:00,56.39,56.42,56.22,56.22,43300.0,38.3676,38.388,38.2519,38.2519,43300.0
2010-02-25 14:40:00,56.23,56.36,56.23,56.31,34400.0,38.2587,38.3472,38.2587,38.3132,34400.0
2010-02-25 14:45:00,56.31,56.41,56.26,56.27,61600.0,38.3132,38.3812,38.2791,38.2859,61600.0
2010-02-25 14:50:00,56.29,56.38,56.26,56.37,45200.0,38.2996,38.3608,38.2791,38.354,45200.0
2010-02-25 14:55:00,56.37,56.45,56.34,56.43,67800.0,38.354,38.4084,38.3336,38.3948,67800.0
2010-02-25 15:00:00,56.42,56.47,56.36,56.47,69200.0,38.388,38.422,38.3472,38.422,69200.0
2010-02-25 15:05:00,56.45,56.79,56.44,56.71,238100.0,38.4084,38.6398,38.4016,38.5853,238100.0
2010-02-25 15:10:00,56.72,56.76,56.54,56.59,145600.0,38.5921,38.6193,38.4697,38.5037,145600.0
2010-02-25 15:15:00,56.59,56.64,56.51,56.52,65600.0,38.5037,38.5377,38.4492,38.456,65600.0
2010-02-25 15:20:00,56.51,56.59,56.46,56.51,102100.0,38.4492,38.5037,38.4152,38.4492,102100.0
2010-02-25 15:25:00,56.51,56.65,56.5,56.63,88400.0,38.4492,38.5445,38.4424,38.5309,88400.0
2010-02-25 15:30:00,56.64,56.87,56.58,56.83,253100.0,38.5377,38.6942,38.4969,38.667,253100.0
2010-02-25 15:35:00,56.83,56.89,56.73,56.76,146500.0,38.667,38.7078,38.5989,38.6193,146500.0
2010-02-25 15:40:00,56.76,57.02,56.75,56.89,202300.0,38.6193,38.7962,38.6125,38.7078,202300.0
2010-02-25 15:45:00,56.89,57.01,56.82,56.83,200800.0,38.7078,38.7894,38.6602,38.667,200800.0
2010-02-25 15:50:00,56.83,56.84,56.67,56.79,265900.0,38.667,38.6738,38.5581,38.6398,265900.0
2010-02-25 15:55:00,56.78,56.84,56.77,56.81,216000.0,38.633,38.6738,38.6261,38.6534,216000.0
2010-02-26 09:30:00,56.94,57.0,56.74,56.85,111600.0,38.7418,38.7826,38.6057,38.6806,111600.0
2010-02-26 09:35:00,56.85,56.99,56.58,56.61,121600.0,38.6806,38.7758,38.4969,38.5173,121600.0
2010-02-26 09:40:00,56.61,56.81,56.44,56.75,198600.0,38.5173,38.6534,38.4016,38.6125,198600.0
2010-02-26 09:45:00,56.74,56.87,56.73,56.87,70000.0,38.6057,38.6942,38.5989,38.6942,70000.0
2010-02-26 09:50:00,56.84,56.85,56.7,56.72,70300.0,38.6738,38.6806,38.5785,38.5921,70300.0
2010-02-26 09:55:00,56.74,56.82,56.61,56.63,89100.0,38.6057,38.6602,38.5173,38.5309,89100.0
2010-02-26 10:00:00,56.63,56.69,56.22,56.28,162800.0,38.5309,38.5717,38.2519,38.2928,162800.0
2010-02-26 10:05:00,56.27,56.44,56.1,56.42,210100.0,38.2859,38.4016,38.1703,38.388,210100.0
2010-02-26 10:10:00,56.41,56.56,56.34,56.5,95600.0,38.3812,38.4833,38.3336,38.4424,95600.0
2010-02-26 10:15:00,56.5,56.63,56.48,56.58,90900.0,38.4424,38.5309,38.4288,38.4969,90900.0
2010-02-26 10:20:00,56.58,56.71,56.51,56.71,79300.0,38.4969,38.5853,38.4492,38.5853,79300.0
2010-02-26 10:25:00,56.71,56.82,56.65,56.74,86400.0,38.5853,38.6602,38.5445,38.6057,86400.0
2010-02-26 10:30:00,56.74,56.88,56.61,56.62,97900.0,38.6057,38.701,38.5173,38.5241,97900.0
2010-02-26 10:35:00,56.65,56.95,56.62,56.87,119600.0,38.5445,38.7486,38.5241,38.6942,119600.0
2010-02-26 10:40:00,56.88,56.91,56.77,56.78,112500.0,38.701,38.7214,38.6261,38.633,112500.0
2010-02-26 10:45:00,56.79,56.84,56.61,56.65,64600.0,38.6398,38.6738,38.5173,38.5445,64600.0
2010-02-26 10:50:00,56.65,56.74,56.61,56.64,73900.0,38.5445,38.6057,38.5173,38.5377,73900.0
2010-02-26 10:55:00,56.61,56.72,56.59,56.66,63800.0,38.5173,38.5921,38.5037,38.5513,63800.0
2010-02-26 11:00:00,56.66,56.75,56.57,56.7,96600.0,38.5513,38.6125,38.4901,38.5785,96600.0
2010-02-26 11:05:00,56.69,56.72,56.58,56.69,62300.0,38.5717,38.5921,38.4969,38.5717,62300.0
2010-02-26 11:10:00,56.69,56.78,56.65,56.75,62700.0,38.5717,38.633,38.5445,38.6125,62700.0
2010-02-26 11:15:00,56.75,56.91,56.73,56.8,112600.0,38.6125,38.7214,38.5989,38.6466,112600.0
2010-02-26 11:20:00,56.8,56.88,56.77,56.83,67900.0,38.6466,38.701,38.6261,38.667,67900.0
2010-02-26 11:25:00,56.85,56.92,56.85,56.87,41500.0,38.6806,38.7282,38.6806,38.6942,41500.0
2010-02-26 11:30:00,56.86,57.02,56.79,57.01,62600.0,38.6874,38.7962,38.6398,38.7894,62600.0
2010-02-26 11:35:00,57.01,57.13,57.0,57.11,144200.0,38.7894,38.8711,38.7826,38.8575,144200.0
2010-02-26 11:40:00,57.11,57.14,57.02,57.02,49000.0,38.8575,38.8779,38.7962,38.7962,49000.0
2010-02-26 11:45:00,57.03,57.06,56.97,56.99,59000.0,38.8031,38.8235,38.7622,38.7758,59000.0
2010-02-26 11:50:00,56.99,57.04,56.91,56.94,39700.0,38.7758,38.8099,38.7214,38.7418,39700.0
2010-02-26 11:55:00,56.93,56.98,56.92,56.98,18200.0,38.735,38.769,38.7282,38.769,18200.0
2010-02-26 12:00:00,56.98,57.04,56.92,56.95,41900.0,38.769,38.8099,38.7282,38.7486,41900.0
2010-02-26 12:05:00,56.97,57.0,56.9,56.9,26100.0,38.7622,38.7826,38.7146,38.7146,26100.0
2010-02-26 12:10:00,56.89,56.96,56.87,56.93,32000.0,38.7078,38.7554,38.6942,38.735,32000.0
2010-02-26 12:15:00,56.93,56.93,56.85,56.9,44700.0,38.735,38.735,38.6806,38.7146,44700.0
2010-02-26 12:20:00,56.9,56.93,56.85,56.87,33400.0,38.7146,38.735,38.6806,38.6942,33400.0
2010-02-26 12:25:00,56.87,56.98,56.86,56.98,22900.0,38.6942,38.769,38.6874,38.769,22900.0
2010-02-26 12:30:00,56.97,56.98,56.93,56.94,21600.0,38.7622,38.769,38.735,38.7418,21600.0
2010-02-26 12:35:00,56.93,56.96,56.84,56.95,50300.0,38.735,38.7554,38.6738,38.7486,50300.0
2010-02-26 12:40:00,56.94,56.96,56.81,56.87,43600.0,38.7418,38.7554,38.6534,38.6942,43600.0
2010-02-26 12:45:00,56.87,56.92,56.78,56.79,37600.0,38.6942,38.7282,38.633,38.6398,37600.0
2010-02-26 12:50:00,56.79,56.81,56.69,56.77,39300.0,38.6398,38.6534,38.5717,38.6261,39300.0
2010-02-26 12:55:00,56.78,56.9,56.77,56.86,40300.0,38.633,38.7146,38.6261,38.6874,40300.0
2010-02-26 13:00:00,56.86,56.89,56.78,56.83,70400.0,38.6874,38.7078,38.633,38.667,70400.0
2010-02-26 13:05:00,56.83,56.83,56.73,56.74,29200.0,38.667,38.667,38.5989,38.6057,29200.0
2010-02-26 13:10:00,56.74,56.77,56.72,56.73,24900.0,38.6057,38.6261,38.5921,38.5989,24900.0
2010-02-26 13:15:00,56.73,56.77,56.72,56.75,28200.0,38.5989,38.6261,38.5921,38.6125,28200.0
2010-02-26 13:20:00,56.75,56.86,56.74,56.85,40300.0,38.6125,38.6874,38.6057,38.6806,40300.0
2010-02-26 13:25:00,56.86,56.96,56.84,56.95,44000.0,38.6874,38.7554,38.6738,38.7486,44000.0
2010-02-26 13:30:00,56.95,56.95,56.81,56.93,77100.0,38.7486,38.7486,38.6534,38.735,77100.0
2010-02-26 13:35:00,56.95,56.95,56.84,56.89,29800.0,38.7486,38.7486,38.6738,38.7078,29800.0
2010-02-26 13:40:00,56.89,56.89,56.84,56.86,29400.0,38.7078,38.7078,38.6738,38.6874,29400.0
2010-02-26 13:45:00,56.86,56.91,56.85,56.89,22700.0,38.6874,38.7214,38.6806,38.7078,22700.0
2010-02-26 13:50:00,56.9,56.97,56.88,56.95,49400.0,38.7146,38.7622,38.701,38.7486,49400.0
2010-02-26 13:55:00,56.96,57.0,56.96,56.97,45300.0,38.7554,38.7826,38.7554,38.7622,45300.0
2010-02-26 14:00:00,56.98,57.04,56.95,57.01,38800.0,38.769,38.8099,38.7486,38.7894,38800.0
2010-02-26 14:05:00,57.0,57.02,56.94,56.97,35100.0,38.7826,38.7962,38.7418,38.7622,35100.0
2010-02-26 14:10:00,56.98,57.01,56.95,56.97,27500.0,38.769,38.7894,38.7486,38.7622,27500.0
2010-02-26 14:15:00,56.98,57.03,56.92,56.92,41000.0,38.769,38.8031,38.7282,38.7282,41000.0
2010-02-26 14:20:00,56.92,57.03,56.88,57.0,36700.0,38.7282,38.8031,38.701,38.7826,36700.0
2010-02-26 14:25:00,57.01,57.09,57.01,57.06,60800.0,38.7894,38.8439,38.7894,38.8235,60800.0
2010-02-26 14:30:00,57.06,57.1,57.01,57.04,75100.0,38.8235,38.8507,38.7894,38.8099,75100.0
2010-02-26 14:35:00,57.04,57.04,56.92,56.93,98500.0,38.8099,38.8099,38.7282,38.735,98500.0
2010-02-26 14:40:00,56.93,56.95,56.86,56.89,45500.0,38.735,38.7486,38.6874,38.7078,45500.0
2010-02-26 14:45:00,56.91,56.97,56.88,56.96,39300.0,38.7214,38.7622,38.701,38.7554,39300.0
2010-02-26 14:50:00,56.98,56.99,56.92,56.93,45000.0,38.769,38.7758,38.7282,38.735,45000.0
2010-02-26 14:55:00,56.93,57.08,56.93,57.08,41900.0,38.735,38.8371,38.735,38.8371,41900.0
2010-02-26 15:00:00,57.07,57.08,56.98,57.02,42300.0,38.8303,38.8371,38.769,38.7962,42300.0
2010-02-26 15:05:00,57.01,57.03,56.95,56.98,36800.0,38.7894,38.8031,38.7486,38.769,36800.0
2010-02-26 15:10:00,57.0,57.12,56.99,57.12,93200.0,38.7826,38.8643,38.7758,38.8643,93200.0
2010-02-26 15:15:00,57.1,57.15,57.09,57.1,72200.0,38.8507,38.8847,38.8439,38.8507,72200.0
2010-02-26 15:20:00,57.12,57.19,57.1,57.18,44300.0,38.8643,38.9119,38.8507,38.9051,44300.0
2010-02-26 15:25:00,57.19,57.24,57.13,57.16,77600.0,38.9119,38.9459,38.8711,38.8915,77600.0
2010-02-26 15:30:00,57.17,57.17,57.02,57.08,88900.0,38.8983,38.8983,38.7962,38.8371,88900.0
2010-02-26 15:35:00,57.08,57.24,57.08,57.21,95300.0,38.8371,38.9459,38.8371,38.9255,95300.0
2010-02-26 15:40:00,57.21,57.23,57.16,57.19,83200.0,38.9255,38.9391,38.8915,38.9119,83200.0
2010-02-26 15:45:00,57.18,57.2,57.04,57.08,237300.0,38.9051,38.9187,38.8099,38.8371,237300.0
2010-02-26 15:50:00,57.1,57.16,57.06,57.16,191300.0,38.8507,38.8915,38.8235,38.8915,191300.0
2010-02-26 15:55:00,57.16,57.16,56.99,57.0,349200.0,38.8915,38.8915,38.7758,38.7826,349200.0
2010-03-01 09:30:00,57.33,57.76,57.25,57.76,176800.0,39.0072,39.2997,38.9527,39.2997,176800.0
2010-03-01 09:35:00,57.75,57.85,57.52,57.69,190000.0,39.2929,39.361,39.1364,39.2521,190000.0
2010-03-01 09:40:00,57.7,57.81,57.65,57.8,99700.0,39.2589,39.3338,39.2249,39.327,99700.0
2010-03-01 09:45:00,57.81,57.84,57.66,57.71,176500.0,39.3338,39.3542,39.2317,39.2657,176500.0
2010-03-01 09:50:00,57.72,57.82,57.68,57.71,67600.0,39.2725,39.3406,39.2453,39.2657,67600.0
2010-03-01 09:55:00,57.71,57.79,57.6,57.61,70000.0,39.2657,39.3202,39.1909,39.1977,70000.0
2010-03-01 10:00:00,57.62,57.65,57.5,57.62,258000.0,39.2045,39.2249,39.1228,39.2045,258000.0
2010-03-01 10:05:00,57.62,57.92,57.59,57.9,151300.0,39.2045,39.4086,39.1841,39.395,151300.0
2010-03-01 10:10:00,57.89,58.0,57.88,57.96,148200.0,39.3882,39.463,39.3814,39.4358,148200.0
2010-03-01 10:15:00,57.95,58.0,57.89,57.9,108900.0,39.429,39.463,39.3882,39.395,108900.0
2010-03-01 10:20:00,57.91,57.92,57.8,57.86,101000.0,39.4018,39.4086,39.327,39.3678,101000.0
2010-03-01 10:25:00,57.85,57.88,57.7,57.81,112800.0,39.361,39.3814,39.2589,39.3338,112800.0
2010-03-01 10:30:00,57.81,57.87,57.74,57.8,140300.0,39.3338,39.3746,39.2861,39.327,140300.0
2010-03-01 10:35:00,57.81,57.83,57.65,57.73,86500.0,39.3338,39.3474,39.2249,39.2793,86500.0
2010-03-01 10:40:00,57.73,57.82,57.72,57.82,74300.0,39.2793,39.3406,39.2725,39.3406,74300.0
2010-03-01 10:45:00,57.82,57.85,57.77,57.84,70000.0,39.3406,39.361,39.3065,39.3542,70000.0
2010-03-01 10:50:00,57.83,57.99,57.81,57.98,84900.0,39.3474,39.4562,39.3338,39.4494,84900.0
2010-03-01 10:55:00,57.98,58.12,57.98,58.0,118700.0,39.4494,39.5447,39.4494,39.463,118700.0
2010-03-01 11:00:00,57.98,58.1,57.98,58.02,53700.0,39.4494,39.5311,39.4494,39.4766,53700.0
2010-03-01 11:05:00,58.03,58.25,57.97,58.2,116800.0,39.4834,39.6331,39.4426,39.5991,116800.0
2010-03-01 11:10:00,58.2,58.27,58.16,58.17,88500.0,39.5991,39.6467,39.5719,39.5787,88500.0
2010-03-01 11:15:00,58.17,58.24,58.15,58.17,106600.0,39.5787,39.6263,39.5651,39.5787,106600.0
2010-03-01 11:20:00,58.17,58.26,58.17,58.22,99500.0,39.5787,39.6399,39.5787,39.6127,99500.0
2010-03-01 11:25:00,58.23,58.35,58.22,58.35,128800.0,39.6195,39.7012,39.6127,39.7012,128800.0
2010-03-01 11:30:00,58.35,58.39,58.26,58.27,73600.0,39.7012,39.7284,39.6399,39.6467,73600.0
2010-03-01 11:35:00,58.27,58.3,58.19,58.19,56200.0,39.6467,39.6672,39.5923,39.5923,56200.0
2010-03-01 11:40:00,58.2,58.26,58.13,58.18,61600.0,39.5991,39.6399,39.5515,39.5855,61600.0
2010-03-01 11:45:00,58.18,58.23,58.08,58.09,141000.0,39.5855,39.6195,39.5175,39.5243,141000.0
2010-03-01 11:50:00,58.08,58.11,58.02,58.04,106500.0,39.5175,39.5379,39.4766,39.4903,106500.0
2010-03-01 11:55:00,58.04,58.09,57.97,58.07,106100.0,39.4903,39.5243,39.4426,39.5107,106100.0
2010-03-01 12:00:00,58.08,58.1,57.98,58.02,109400.0,39.5175,39.5311,39.4494,39.4766,109400.0
2010-03-01 12:05:00,58.02,58.11,57.99,58.1,118900.0,39.4766,39.5379,39.4562,39.5311,118900.0
2010-03-01 12:10:00,58.09,58.12,58.01,58.06,49800.0,39.5243,39.5447,39.4698,39.5039,49800.0
2010-03-01 12:15:00,58.05,58.09,58.01,58.04,38000.0,39.4971,39.5243,39.4698,39.4903,38000.0
2010-03-01 12:20:00,58.06,58.06,57.92,57.92,101700.0,39.5039,39.5039,39.4086,39.4086,101700.0
2010-03-01 12:25:00,57.92,57.93,57.86,57.89,116800.0,39.4086,39.4154,39.3678,39.3882,116800.0
2010-03-01 12:30:00,57.89,57.93,57.73,57.91,95100.0,39.3882,39.4154,39.2793,39.4018,95100.0
2010-03-01 12:35:00,57.92,57.95,57.88,57.91,77000.0,39.4086,39.429,39.3814,39.4018,77000.0
2010-03-01 12:40:00,57.91,58.0,57.9,57.99,49100.0,39.4018,39.463,39.395,39.4562,49100.0
2010-03-01 12:45:00,57.98,57.99,57.92,57.92,38000.0,39.4494,39.4562,39.4086,39.4086,38000.0
2010-03-01 12:50:00,57.93,57.93,57.83,57.89,94800.0,39.4154,39.4154,39.3474,39.3882,94800.0
2010-03-01 12:55:00,57.89,57.9,57.74,57.79,54400.0,39.3882,39.395,39.2861,39.3202,54400.0
2010-03-01 13:00:00,57.8,57.82,57.68,57.68,65700.0,39.327,39.3406,39.2453,39.2453,65700.0
2010-03-01 13:05:00,57.69,57.76,57.62,57.76,92600.0,39.2521,39.2997,39.2045,39.2997,92600.0
2010-03-01 13:10:00,57.76,57.83,57.72,57.83,44600.0,39.2997,39.3474,39.2725,39.3474,44600.0
2010-03-01 13:15:00,57.82,57.84,57.79,57.81,45500.0,39.3406,39.3542,39.3202,39.3338,45500.0
2010-03-01 13:20:00,57.81,57.81,57.69,57.72,67000.0,39.3338,39.3338,39.2521,39.2725,67000.0
2010-03-01 13:25:00,57.73,57.77,57.67,57.77,50900.0,39.2793,39.3065,39.2385,39.3065,50900.0
2010-03-01 13:30:00,57.78,57.88,57.76,57.86,46900.0,39.3133,39.3814,39.2997,39.3678,46900.0
2010-03-01 13:35:00,57.87,57.93,57.87,57.91,41300.0,39.3746,39.4154,39.3746,39.4018,41300.0
2010-03-01 13:40:00,57.9,57.91,57.85,57.87,43700.0,39.395,39.4018,39.361,39.3746,43700.0
2010-03-01 13:45:00,57.88,57.94,57.84,57.94,56500.0,39.3814,39.4222,39.3542,39.4222,56500.0
2010-03-01 13:50:00,57.93,57.95,57.9,57.95,31100.0,39.4154,39.429,39.395,39.429,31100.0
2010-03-01 13:55:00,57.95,57.96,57.89,57.93,54700.0,39.429,39.4358,39.3882,39.4154,54700.0
2010-03-01 14:00:00,57.93,57.94,57.87,57.91,34300.0,39.4154,39.4222,39.3746,39.4018,34300.0
2010-03-01 14:05:00,57.92,57.94,57.82,57.87,39100.0,39.4086,39.4222,39.3406,39.3746,39100.0
2010-03-01 14:10:00,57.87,57.95,57.85,57.95,20900.0,39.3746,39.429,39.361,39.429,20900.0
2010-03-01 14:15:00,57.94,58.01,57.92,57.95,80900.0,39.4222,39.4698,39.4086,39.429,80900.0
2010-03-01 14:20:00,57.96,57.96,57.84,57.87,64400.0,39.4358,39.4358,39.3542,39.3746,64400.0
2010-03-01 14:25:00,57.87,57.95,57.86,57.93,30600.0,39.3746,39.429,39.3678,39.4154,30600.0
2010-03-01 14:30:00,57.94,57.95,57.81,57.84,72000.0,39.4222,39.429,39.3338,39.3542,72000.0
2010-03-01 14:35:00,57.85,57.87,57.83,57.84,38500.0,39.361,39.3746,39.3474,39.3542,38500.0
2010-03-01 14:40:00,57.84,57.89,57.8,57.84,42000.0,39.3542,39.3882,39.327,39.3542,42000.0
2010-03-01 14:45:00,57.84,57.87,57.76,57.78,28600.0,39.3542,39.3746,39.2997,39.3133,28600.0
2010-03-01 14:50:00,57.78,57.82,57.77,57.82,40700.0,39.3133,39.3406,39.3065,39.3406,40700.0
2010-03-01 14:55:00,57.82,57.88,57.8,57.86,62100.0,39.3406,39.3814,39.327,39.3678,62100.0
2010-03-01 15:00:00,57.87,57.87,57.79,57.79,87700.0,39.3746,39.3746,39.3202,39.3202,87700.0
2010-03-01 15:05:00,57.79,57.82,57.74,57.8,66800.0,39.3202,39.3406,39.2861,39.327,66800.0
2010-03-01 15:10:00,57.79,57.82,57.77,57.79,48700.0,39.3202,39.3406,39.3065,39.3202,48700.0
2010-03-01 15:15:00,57.79,57.86,57.78,57.83,66500.0,39.3202,39.3678,39.3133,39.3474,66500.0
2010-03-01 15:20:00,57.83,57.92,57.83,57.9,59400.0,39.3474,39.4086,39.3474,39.395,59400.0
2010-03-01 15:25:00,57.9,57.93,57.87,57.87,43400.0,39.395,39.4154,39.3746,39.3746,43400.0
2010-03-01 15:30:00,57.87,57.94,57.87,57.9,116900.0,39.3746,39.4222,39.3746,39.395,116900.0
2010-03-01 15:35:00,57.9,57.98,57.89,57.95,77100.0,39.395,39.4494,39.3882,39.429,77100.0
2010-03-01 15:40:00,57.95,57.96,57.91,57.95,98800.0,39.429,39.4358,39.4018,39.429,98800.0
2010-03-01 15:45:00,57.94,57.95,57.8,57.82,190200.0,39.4222,39.429,39.327,39.3406,190200.0
2010-03-01 15:50:00,57.81,57.87,57.78,57.84,166300.0,39.3338,39.3746,39.3133,39.3542,166300.0
2010-03-01 15:55:00,57.83,57.87,57.8,57.86,237100.0,39.3474,39.3746,39.327,39.3678,237100.0
2010-03-02 09:30:00,58.28,58.6,58.28,58.58,188900.0,39.6535,39.8713,39.6535,39.8577,188900.0
2010-03-02 09:35:00,58.6,58.64,58.4,58.64,256000.0,39.8713,39.8985,39.7352,39.8985,256000.0
2010-03-02 09:40:00,58.64,58.79,58.63,58.73,160200.0,39.8985,40.0006,39.8917,39.9597,160200.0
2010-03-02 09:45:00,58.73,58.73,58.63,58.66,149700.0,39.9597,39.9597,39.8917,39.9121,149700.0
2010-03-02 09:50:00,58.66,58.67,58.46,58.61,159500.0,39.9121,39.9189,39.776,39.8781,159500.0
2010-03-02 09:55:00,58.6,58.8,58.6,58.69,100800.0,39.8713,40.0074,39.8713,39.9325,100800.0
2010-03-02 10:00:00,58.71,58.82,58.66,58.74,106500.0,39.9461,40.021,39.9121,39.9665,106500.0
2010-03-02 10:05:00,58.75,58.8,58.66,58.68,86400.0,39.9733,40.0074,39.9121,39.9257,86400.0
2010-03-02 10:10:00,58.67,58.67,58.48,58.51,136600.0,39.9189,39.9189,39.7896,39.81,136600.0
2010-03-02 10:15:00,58.51,58.63,58.44,58.56,184600.0,39.81,39.8917,39.7624,39.8441,184600.0
2010-03-02 10:20:00,58.57,58.63,58.51,58.61,101500.0,39.8509,39.8917,39.81,39.8781,101500.0
2010-03-02 10:25:00,58.61,58.61,58.42,58.43,132800.0,39.8781,39.8781,39.7488,39.7556,132800.0
2010-03-02 10:30:00,58.44,58.48,58.3,58.31,217400.0,39.7624,39.7896,39.6672,39.674,217400.0
2010-03-02 10:35:00,58.3,58.5,58.28,58.41,129800.0,39.6672,39.8032,39.6535,39.742,129800.0
2010-03-02 10:40:00,58.42,58.45,58.35,58.37,65000.0,39.7488,39.7692,39.7012,39.7148,65000.0
2010-03-02 10:45:00,58.37,58.42,58.33,58.37,78200.0,39.7148,39.7488,39.6876,39.7148,78200.0
2010-03-02 10:50:00,58.37,58.4,58.32,58.35,50900.0,39.7148,39.7352,39.6808,39.7012,50900.0
2010-03-02 10:55:00,58.36,58.41,58.26,58.27,38700.0,39.708,39.742,39.6399,39.6467,38700.0
2010-03-02 11:00:00,58.26,58.38,58.26,58.34,36100.0,39.6399,39.7216,39.6399,39.6944,36100.0
2010-03-02 11:05:00,58.33,58.37,58.28,58.37,53800.0,39.6876,39.7148,39.6535,39.7148,53800.0
2010-03-02 11:10:00,58.36,58.5,58.34,58.45,109000.0,39.708,39.8032,39.6944,39.7692,109000.0
2010-03-02 11:15:00,58.45,58.48,58.3,58.32,60600.0,39.7692,39.7896,39.6672,39.6808,60600.0
2010-03-02 11:20:00,58.33,58.4,58.27,58.36,90400.0,39.6876,39.7352,39.6467,39.708,90400.0
2010-03-02 11:25:00,58.36,58.44,58.35,58.36,48500.0,39.708,39.7624,39.7012,39.708,48500.0
2010-03-02 11:30:00,58.35,58.39,58.27,58.3,70100.0,39.7012,39.7284,39.6467,39.6672,70100.0
2010-03-02 11:35:00,58.3,58.37,58.3,58.32,39700.0,39.6672,39.7148,39.6672,39.6808,39700.0
2010-03-02 11:40:00,58.31,58.34,58.27,58.3,49600.0,39.674,39.6944,39.6467,39.6672,49600.0
2010-03-02 11:45:00,58.31,58.41,58.28,58.4,84900.0,39.674,39.742,39.6535,39.7352,84900.0
2010-03-02 11:50:00,58.41,58.49,58.41,58.47,58400.0,39.742,39.7964,39.742,39.7828,58400.0
2010-03-02 11:55:00,58.46,58.46,58.41,58.42,24600.0,39.776,39.776,39.742,39.7488,24600.0
2010-03-02 12:00:00,58.41,58.46,58.4,58.46,39000.0,39.742,39.776,39.7352,39.776,39000.0
2010-03-02 12:05:00,58.45,58.48,58.41,58.45,32000.0,39.7692,39.7896,39.742,39.7692,32000.0
2010-03-02 12:10:00,58.45,58.45,58.36,58.38,51000.0,39.7692,39.7692,39.708,39.7216,51000.0
2010-03-02 12:15:00,58.38,58.38,58.2,58.22,133100.0,39.7216,39.7216,39.5991,39.6127,133100.0
2010-03-02 12:20:00,58.22,58.23,58.13,58.14,76800.0,39.6127,39.6195,39.5515,39.5583,76800.0
2010-03-02 12:25:00,58.13,58.22,58.13,58.21,32400.0,39.5515,39.6127,39.5515,39.6059,32400.0
2010-03-02 12:30:00,58.21,58.21,58.07,58.09,55300.0,39.6059,39.6059,39.5107,39.5243,55300.0
2010-03-02 12:35:00,58.07,58.19,58.07,58.17,37100.0,39.5107,39.5923,39.5107,39.5787,37100.0
2010-03-02 12:40:00,58.18,58.25,58.15,58.25,44100.0,39.5855,39.6331,39.5651,39.6331,44100.0
2010-03-02 12:45:00,58.24,58.27,58.21,58.25,26800.0,39.6263,39.6467,39.6059,39.6331,26800.0
2010-03-02 12:50:00,58.24,58.28,58.17,58.2,65800.0,39.6263,39.6535,39.5787,39.5991,65800.0
2010-03-02 12:55:00,58.2,58.33,58.19,58.3,56300.0,39.5991,39.6876,39.5923,39.6672,56300.0
2010-03-02 13:00:00,58.31,58.38,58.31,58.32,32000.0,39.674,39.7216,39.674,39.6808,32000.0
2010-03-02 13:05:00,58.32,58.32,58.24,58.25,21900.0,39.6808,39.6808,39.6263,39.6331,21900.0
2010-03-02 13:10:00,58.25,58.35,58.25,58.34,26600.0,39.6331,39.7012,39.6331,39.6944,26600.0
2010-03-02 13:15:00,58.34,58.39,58.34,58.37,30000.0,39.6944,39.7284,39.6944,39.7148,30000.0
2010-03-02 13:20:00,58.37,58.41,58.36,58.37,43900.0,39.7148,39.742,39.708,39.7148,43900.0
2010-03-02 13:25:00,58.37,58.4,58.33,58.39,21500.0,39.7148,39.7352,39.6876,39.7284,21500.0
2010-03-02 13:30:00,58.38,58.4,58.32,58.32,17000.0,39.7216,39.7352,39.6808,39.6808,17000.0
2010-03-02 13:35:00,58.32,58.36,58.32,58.35,12800.0,39.6808,39.708,39.6808,39.7012,12800.0
2010-03-02 13:40:00,58.36,58.44,58.36,58.42,41000.0,39.708,39.7624,39.708,39.7488,41000.0
2010-03-02 13:45:00,58.43,58.46,58.38,58.42,44600.0,39.7556,39.776,39.7216,39.7488,44600.0
2010-03-02 13:50:00,58.41,58.45,58.35,58.43,50200.0,39.742,39.7692,39.7012,39.7556,50200.0
2010-03-02 13:55:00,58.43,58.5,58.4,58.46,108300.0,39.7556,39.8032,39.7352,39.776,108300.0
2010-03-02 14:00:00,58.46,58.51,58.38,58.39,112500.0,39.776,39.81,39.7216,39.7284,112500.0
2010-03-02 14:05:00,58.39,58.4,58.35,58.37,34400.0,39.7284,39.7352,39.7012,39.7148,34400.0
2010-03-02 14:10:00,58.37,58.39,58.27,58.29,76600.0,39.7148,39.7284,39.6467,39.6604,76600.0
2010-03-02 14:15:00,58.27,58.39,58.26,58.38,59300.0,39.6467,39.7284,39.6399,39.7216,59300.0
2010-03-02 14:20:00,58.38,58.4,58.33,58.35,23900.0,39.7216,39.7352,39.6876,39.7012,23900.0
2010-03-02 14:25:00,58.34,58.35,58.25,58.27,42300.0,39.6944,39.7012,39.6331,39.6467,42300.0
2010-03-02 14:30:00,58.28,58.31,58.2,58.31,49900.0,39.6535,39.674,39.5991,39.674,49900.0
2010-03-02 14:35:00,58.31,58.34,58.26,58.32,53500.0,39.674,39.6944,39.6399,39.6808,53500.0
2010-03-02 14:40:00,58.31,58.34,58.21,58.26,54200.0,39.674,39.6944,39.6059,39.6399,54200.0
2010-03-02 14:45:00,58.26,58.31,58.26,58.28,24300.0,39.6399,39.674,39.6399,39.6535,24300.0
2010-03-02 14:50:00,58.27,58.27,58.11,58.12,64400.0,39.6467,39.6467,39.5379,39.5447,64400.0
2010-03-02 14:55:00,58.13,58.17,58.07,58.12,75700.0,39.5515,39.5787,39.5107,39.5447,75700.0
2010-03-02 15:00:00,58.13,58.21,58.13,58.14,65700.0,39.5515,39.6059,39.5515,39.5583,65700.0
2010-03-02 15:05:00,58.14,58.26,58.11,58.24,68500.0,39.5583,39.6399,39.5379,39.6263,68500.0
2010-03-02 15:10:00,58.24,58.27,58.19,58.25,37300.0,39.6263,39.6467,39.5923,39.6331,37300.0
2010-03-02 15:15:00,58.24,58.28,58.12,58.13,37000.0,39.6263,39.6535,39.5447,39.5515,37000.0
2010-03-02 15:20:00,58.14,58.19,58.13,58.15,44700.0,39.5583,39.5923,39.5515,39.5651,44700.0
2010-03-02 15:25:00,58.15,58.17,58.05,58.08,74700.0,39.5651,39.5787,39.4971,39.5175,74700.0
2010-03-02 15:30:00,58.08,58.2,58.05,58.18,112100.0,39.5175,39.5991,39.4971,39.5855,112100.0
2010-03-02 15:35:00,58.18,58.2,58.09,58.15,91400.0,39.5855,39.5991,39.5243,39.5651,91400.0
2010-03-02 15:40:00,58.16,58.21,58.03,58.03,93400.0,39.5719,39.6059,39.4834,39.4834,93400.0
2010-03-02 15:45:00,58.04,58.19,58.03,58.13,117800.0,39.4903,39.5923,39.4834,39.5515,117800.0
2010-03-02 15:50:00,58.13,58.16,58.03,58.04,158700.0,39.5515,39.5719,39.4834,39.4903,158700.0
2010-03-02 15:55:00,58.03,58.13,58.02,58.11,210700.0,39.4834,39.5515,39.4766,39.5379,210700.0
2010-03-03 09:30:00,58.45,58.6,58.39,58.59,157100.0,39.7692,39.8713,39.7284,39.8645,157100.0
2010-03-03 09:35:00,58.58,58.93,58.56,58.92,210600.0,39.8577,40.0958,39.8441,40.089,210600.0
2010-03-03 09:40:00,58.92,58.95,58.85,58.93,165600.0,40.089,40.1094,40.0414,40.0958,165600.0
2010-03-03 09:45:00,58.93,58.95,58.77,58.91,170800.0,40.0958,40.1094,39.9869,40.0822,170800.0
2010-03-03 09:50:00,58.92,59.08,58.88,59.04,264200.0,40.089,40.1979,40.0618,40.1706,264200.0
2010-03-03 09:55:00,59.04,59.05,58.87,58.93,103700.0,40.1706,40.1775,40.055,40.0958,103700.0
2010-03-03 10:00:00,58.96,59.14,58.94,59.04,183200.0,40.1162,40.2387,40.1026,40.1706,183200.0
2010-03-03 10:05:00,59.04,59.14,59.01,59.09,121500.0,40.1706,40.2387,40.1502,40.2047,121500.0
2010-03-03 10:10:00,59.1,59.12,58.92,59.1,137500.0,40.2115,40.2251,40.089,40.2115,137500.0
2010-03-03 10:15:00,59.1,59.38,59.1,59.31,236400.0,40.2115,40.402,40.2115,40.3544,236400.0
2010-03-03 10:20:00,59.32,59.44,59.28,59.4,118700.0,40.3612,40.4428,40.3339,40.4156,118700.0
2010-03-03 10:25:00,59.4,59.45,59.38,59.4,105000.0,40.4156,40.4496,40.402,40.4156,105000.0
2010-03-03 10:30:00,59.38,59.49,59.32,59.48,131900.0,40.402,40.4768,40.3612,40.47,131900.0
2010-03-03 10:35:00,59.48,59.6,59.47,59.57,204900.0,40.47,40.5517,40.4632,40.5313,204900.0
2010-03-03 10:40:00,59.56,59.64,59.47,59.64,132900.0,40.5245,40.5789,40.4632,40.5789,132900.0
2010-03-03 10:45:00,59.64,59.67,59.54,59.66,113000.0,40.5789,40.5993,40.5108,40.5925,113000.0
2010-03-03 10:50:00,59.66,59.68,59.56,59.63,99800.0,40.5925,40.6061,40.5245,40.5721,99800.0
2010-03-03 10:55:00,59.63,59.79,59.62,59.73,225300.0,40.5721,40.6809,40.5653,40.6401,225300.0
2010-03-03 11:00:00,59.73,59.87,59.72,59.83,164900.0,40.6401,40.7354,40.6333,40.7082,164900.0
2010-03-03 11:05:00,59.83,59.93,59.82,59.82,134700.0,40.7082,40.7762,40.7014,40.7014,134700.0
2010-03-03 11:10:00,59.82,59.85,59.72,59.8,158100.0,40.7014,40.7218,40.6333,40.6878,158100.0
2010-03-03 11:15:00,59.79,59.89,59.78,59.87,90000.0,40.6809,40.749,40.6741,40.7354,90000.0
2010-03-03 11:20:00,59.87,59.88,59.64,59.75,140900.0,40.7354,40.7422,40.5789,40.6537,140900.0
2010-03-03 11:25:00,59.75,59.83,59.75,59.81,59800.0,40.6537,40.7082,40.6537,40.6946,59800.0
2010-03-03 11:30:00,59.81,59.83,59.68,59.77,113000.0,40.6946,40.7082,40.6061,40.6673,113000.0
2010-03-03 11:35:00,59.76,59.78,59.6,59.63,100900.0,40.6605,40.6741,40.5517,40.5721,100900.0
2010-03-03 11:40:00,59.63,59.63,59.56,59.58,65200.0,40.5721,40.5721,40.5245,40.5381,65200.0
2010-03-03 11:45:00,59.59,59.69,59.58,59.67,48100.0,40.5449,40.6129,40.5381,40.5993,48100.0
2010-03-03 11:50:00,59.67,59.67,59.6,59.6,53000.0,40.5993,40.5993,40.5517,40.5517,53000.0
2010-03-03 11:55:00,59.6,59.62,59.54,59.55,71100.0,40.5517,40.5653,40.5108,40.5177,71100.0
2010-03-03 12:00:00,59.56,59.57,59.47,59.5,68300.0,40.5245,40.5313,40.4632,40.4836,68300.0
2010-03-03 12:05:00,59.5,59.56,59.4,59.42,93800.0,40.4836,40.5245,40.4156,40.4292,93800.0
2010-03-03 12:10:00,59.42,59.42,59.28,59.34,112400.0,40.4292,40.4292,40.3339,40.3748,112400.0
2010-03-03 12:15:00,59.33,59.33,59.21,59.24,141800.0,40.368,40.368,40.2863,40.3067,141800.0
2010-03-03 12:20:00,59.24,59.27,59.21,59.26,98400.0,40.3067,40.3271,40.2863,40.3203,98400.0
2010-03-03 12:25:00,59.26,59.32,59.21,59.27,80300.0,40.3203,40.3612,40.2863,40.3271,80300.0
2010-03-03 12:30:00,59.27,59.34,59.25,59.25,41200.0,40.3271,40.3748,40.3135,40.3135,41200.0
2010-03-03 12:35:00,59.25,59.27,59.15,59.16,59600.0,40.3135,40.3271,40.2455,40.2523,59600.0
2010-03-03 12:40:00,59.17,59.21,59.11,59.11,47400.0,40.2591,40.2863,40.2183,40.2183,47400.0
2010-03-03 12:45:00,59.11,59.21,59.07,59.18,58100.0,40.2183,40.2863,40.1911,40.2659,58100.0
2010-03-03 12:50:00,59.18,59.2,59.06,59.07,39400.0,40.2659,40.2795,40.1843,40.1911,39400.0
2010-03-03 12:55:00,59.06,59.14,59.04,59.09,43100.0,40.1843,40.2387,40.1706,40.2047,43100.0
2010-03-03 13:00:00,59.08,59.22,59.07,59.21,63800.0,40.1979,40.2931,40.1911,40.2863,63800.0
2010-03-03 13:05:00,59.19,59.19,59.09,59.12,41100.0,40.2727,40.2727,40.2047,40.2251,41100.0
2010-03-03 13:10:00,59.12,59.13,59.06,59.1,44900.0,40.2251,40.2319,40.1843,40.2115,44900.0
2010-03-03 13:15:00,59.09,59.25,59.06,59.23,78100.0,40.2047,40.3135,40.1843,40.2999,78100.0
2010-03-03 13:20:00,59.25,59.3,59.19,59.22,92500.0,40.3135,40.3476,40.2727,40.2931,92500.0
2010-03-03 13:25:00,59.22,59.29,59.11,59.11,62300.0,40.2931,40.3407,40.2183,40.2183,62300.0
2010-03-03 13:30:00,59.12,59.15,59.05,59.06,125800.0,40.2251,40.2455,40.1775,40.1843,125800.0
2010-03-03 13:35:00,59.06,59.13,59.0,59.11,67700.0,40.1843,40.2319,40.1434,40.2183,67700.0
2010-03-03 13:40:00,59.12,59.17,59.03,59.05,49600.0,40.2251,40.2591,40.1638,40.1775,49600.0
2010-03-03 13:45:00,59.05,59.11,59.04,59.05,32900.0,40.1775,40.2183,40.1706,40.1775,32900.0
2010-03-03 13:50:00,59.06,59.13,59.06,59.12,38900.0,40.1843,40.2319,40.1843,40.2251,38900.0
2010-03-03 13:55:00,59.12,59.15,59.08,59.13,43800.0,40.2251,40.2455,40.1979,40.2319,43800.0
2010-03-03 14:00:00,59.13,59.2,59.11,59.19,80700.0,40.2319,40.2795,40.2183,40.2727,80700.0
2010-03-03 14:05:00,59.19,59.26,59.19,59.24,102800.0,40.2727,40.3203,40.2727,40.3067,102800.0
2010-03-03 14:10:00,59.25,59.28,59.21,59.22,61300.0,40.3135,40.3339,40.2863,40.2931,61300.0
2010-03-03 14:15:00,59.22,59.22,59.05,59.06,89100.0,40.2931,40.2931,40.1775,40.1843,89100.0
2010-03-03 14:20:00,59.06,59.11,58.94,58.98,124600.0,40.1843,40.2183,40.1026,40.1298,124600.0
2010-03-03 14:25:00,58.98,58.99,58.85,58.95,123300.0,40.1298,40.1366,40.0414,40.1094,123300.0
2010-03-03 14:30:00,58.94,58.99,58.92,58.96,54000.0,40.1026,40.1366,40.089,40.1162,54000.0
2010-03-03 14:35:00,58.95,59.0,58.86,58.87,60400.0,40.1094,40.1434,40.0482,40.055,60400.0
2010-03-03 14:40:00,58.87,58.91,58.72,58.72,143200.0,40.055,40.0822,39.9529,39.9529,143200.0
2010-03-03 14:45:00,58.72,58.76,58.57,58.6,133300.0,39.9529,39.9801,39.8509,39.8713,133300.0
2010-03-03 14:50:00,58.6,58.72,58.59,58.7,113800.0,39.8713,39.9529,39.8645,39.9393,113800.0
2010-03-03 14:55:00,58.71,58.74,58.62,58.62,98300.0,39.9461,39.9665,39.8849,39.8849,98300.0
2010-03-03 15:00:00,58.63,58.68,58.55,58.67,133300.0,39.8917,39.9257,39.8373,39.9189,133300.0
2010-03-03 15:05:00,58.66,58.72,58.6,58.71,99900.0,39.9121,39.9529,39.8713,39.9461,99900.0
2010-03-03 15:10:00,58.71,58.84,58.66,58.79,102700.0,39.9461,40.0346,39.9121,40.0006,102700.0
2010-03-03 15:15:00,58.8,58.81,58.76,58.79,55500.0,40.0074,40.0142,39.9801,40.0006,55500.0
2010-03-03 15:20:00,58.8,58.83,58.69,58.71,130500.0,40.0074,40.0278,39.9325,39.9461,130500.0
2010-03-03 15:25:00,58.72,58.73,58.61,58.62,164000.0,39.9529,39.9597,39.8781,39.8849,164000.0
2010-03-03 15:30:00,58.62,58.7,58.58,58.69,136100.0,39.8849,39.9393,39.8577,39.9325,136100.0
2010-03-03 15:35:00,58.69,58.75,58.63,58.67,119000.0,39.9325,39.9733,39.8917,39.9189,119000.0
2010-03-03 15:40:00,58.67,58.73,58.67,58.68,111800.0,39.9189,39.9597,39.9189,39.9257,111800.0
2010-03-03 15:45:00,58.68,58.75,58.66,58.72,107000.0,39.9257,39.9733,39.9121,39.9529,107000.0
2010-03-03 15:50:00,58.72,58.73,58.59,58.61,156300.0,39.9529,39.9597,39.8645,39.8781,156300.0
2010-03-03 15:55:00,58.6,58.63,58.54,58.6,202300.0,39.8713,39.8917,39.8305,39.8713,202300.0
2010-03-04 09:30:00,58.79,58.9,58.51,58.88,124600.0,40.0006,40.0754,39.81,40.0618,124600.0
2010-03-04 09:35:00,58.89,59.0,58.61,58.7,146200.0,40.0686,40.1434,39.8781,39.9393,146200.0
2010-03-04 09:40:00,58.7,58.8,58.63,58.7,155000.0,39.9393,40.0074,39.8917,39.9393,155000.0
2010-03-04 09:45:00,58.72,58.84,58.69,58.81,151600.0,39.9529,40.0346,39.9325,40.0142,151600.0
2010-03-04 09:50:00,58.81,58.84,58.7,58.74,90600.0,40.0142,40.0346,39.9393,39.9665,90600.0
2010-03-04 09:55:00,58.74,58.76,58.56,58.59,103600.0,39.9665,39.9801,39.8441,39.8645,103600.0
2010-03-04 10:00:00,58.57,58.66,58.43,58.52,130100.0,39.8509,39.9121,39.7556,39.8168,130100.0
2010-03-04 10:05:00,58.52,58.58,58.44,58.49,84900.0,39.8168,39.8577,39.7624,39.7964,84900.0
2010-03-04 10:10:00,58.49,58.58,58.49,58.56,80400.0,39.7964,39.8577,39.7964,39.8441,80400.0
2010-03-04 10:15:00,58.57,58.57,58.27,58.33,130700.0,39.8509,39.8509,39.6467,39.6876,130700.0
2010-03-04 10:20:00,58.33,58.34,58.11,58.14,176600.0,39.6876,39.6944,39.5379,39.5583,176600.0
2010-03-04 10:25:00,58.15,58.15,58.0,58.1,179600.0,39.5651,39.5651,39.463,39.5311,179600.0
2010-03-04 10:30:00,58.09,58.1,57.81,57.87,165500.0,39.5243,39.5311,39.3338,39.3746,165500.0
2010-03-04 10:35:00,57.87,57.95,57.83,57.91,150700.0,39.3746,39.429,39.3474,39.4018,150700.0
2010-03-04 10:40:00,57.91,57.99,57.86,57.97,153800.0,39.4018,39.4562,39.3678,39.4426,153800.0
2010-03-04 10:45:00,57.96,58.06,57.91,58.05,137200.0,39.4358,39.5039,39.4018,39.4971,137200.0
2010-03-04 10:50:00,58.04,58.05,57.86,57.94,90100.0,39.4903,39.4971,39.3678,39.4222,90100.0
2010-03-04 10:55:00,57.94,58.05,57.91,58.04,83300.0,39.4222,39.4971,39.4018,39.4903,83300.0
2010-03-04 11:00:00,58.04,58.22,58.0,58.19,73300.0,39.4903,39.6127,39.463,39.5923,73300.0
2010-03-04 11:05:00,58.19,58.22,58.15,58.2,61800.0,39.5923,39.6127,39.5651,39.5991,61800.0
2010-03-04 11:10:00,58.22,58.3,58.16,58.21,68400.0,39.6127,39.6672,39.5719,39.6059,68400.0
2010-03-04 11:15:00,58.2,58.32,58.19,58.19,61000.0,39.5991,39.6808,39.5923,39.5923,61000.0
2010-03-04 11:20:00,58.19,58.2,58.13,58.19,61400.0,39.5923,39.5991,39.5515,39.5923,61400.0
2010-03-04 11:25:00,58.21,58.27,58.15,58.24,68400.0,39.6059,39.6467,39.5651,39.6263,68400.0
2010-03-04 11:30:00,58.24,58.27,58.16,58.16,30500.0,39.6263,39.6467,39.5719,39.5719,30500.0
2010-03-04 11:35:00,58.18,58.2,58.09,58.09,49700.0,39.5855,39.5991,39.5243,39.5243,49700.0
2010-03-04 11:40:00,58.1,58.11,57.9,57.93,94400.0,39.5311,39.5379,39.395,39.4154,94400.0
2010-03-04 11:45:00,57.93,58.03,57.88,58.0,56600.0,39.4154,39.4834,39.3814,39.463,56600.0
2010-03-04 11:50:00,58.0,58.07,57.99,58.06,47400.0,39.463,39.5107,39.4562,39.5039,47400.0
2010-03-04 11:55:00,58.06,58.09,58.0,58.04,69900.0,39.5039,39.5243,39.463,39.4903,69900.0
2010-03-04 12:00:00,58.03,58.25,57.99,58.01,248800.0,39.4834,39.6331,39.4562,39.4698,248800.0
2010-03-04 12:05:00,58.01,58.04,57.96,57.96,55600.0,39.4698,39.4903,39.4358,39.4358,55600.0
2010-03-04 12:10:00,57.96,58.06,57.96,58.03,31600.0,39.4358,39.5039,39.4358,39.4834,31600.0
2010-03-04 12:15:00,58.03,58.1,58.03,58.09,21600.0,39.4834,39.5311,39.4834,39.5243,21600.0
2010-03-04 12:20:00,58.08,58.18,58.04,58.08,41500.0,39.5175,39.5855,39.4903,39.5175,41500.0
2010-03-04 12:25:00,58.08,58.11,58.04,58.08,23300.0,39.5175,39.5379,39.4903,39.5175,23300.0
2010-03-04 12:30:00,58.09,58.15,58.07,58.07,32100.0,39.5243,39.5651,39.5107,39.5107,32100.0
2010-03-04 12:35:00,58.08,58.08,58.0,58.03,20000.0,39.5175,39.5175,39.463,39.4834,20000.0
2010-03-04 12:40:00,58.04,58.09,58.01,58.07,22900.0,39.4903,39.5243,39.4698,39.5107,22900.0
2010-03-04 12:45:00,58.08,58.12,58.07,58.11,30500.0,39.5175,39.5447,39.5107,39.5379,30500.0
2010-03-04 12:50:00,58.11,58.18,58.08,58.18,58000.0,39.5379,39.5855,39.5175,39.5855,58000.0
2010-03-04 12:55:00,58.18,58.21,58.17,58.18,41500.0,39.5855,39.6059,39.5787,39.5855,41500.0
2010-03-04 13:00:00,58.18,58.18,58.09,58.09,11100.0,39.5855,39.5855,39.5243,39.5243,11100.0
2010-03-04 13:05:00,58.08,58.18,58.08,58.16,21600.0,39.5175,39.5855,39.5175,39.5719,21600.0
2010-03-04 13:10:00,58.17,58.19,58.13,58.19,11400.0,39.5787,39.5923,39.5515,39.5923,11400.0
2010-03-04 13:15:00,58.19,58.33,58.17,58.27,102400.0,39.5923,39.6876,39.5787,39.6467,102400.0
2010-03-04 13:20:00,58.26,58.26,58.19,58.2,35500.0,39.6399,39.6399,39.5923,39.5991,35500.0
2010-03-04 13:25:00,58.21,58.24,58.17,58.2,35000.0,39.6059,39.6263,39.5787,39.5991,35000.0
2010-03-04 13:30:00,58.2,58.23,58.14,58.16,65900.0,39.5991,39.6195,39.5583,39.5719,65900.0
2010-03-04 13:35:00,58.15,58.21,58.12,58.18,30500.0,39.5651,39.6059,39.5447,39.5855,30500.0
2010-03-04 13:40:00,58.16,58.16,58.07,58.14,25000.0,39.5719,39.5719,39.5107,39.5583,25000.0
2010-03-04 13:45:00,58.13,58.16,58.07,58.12,30900.0,39.5515,39.5719,39.5107,39.5447,30900.0
2010-03-04 13:50:00,58.12,58.21,58.12,58.18,35300.0,39.5447,39.6059,39.5447,39.5855,35300.0
2010-03-04 13:55:00,58.18,58.25,58.14,58.23,41900.0,39.5855,39.6331,39.5583,39.6195,41900.0
2010-03-04 14:00:00,58.22,58.26,58.18,58.19,31500.0,39.6127,39.6399,39.5855,39.5923,31500.0
2010-03-04 14:05:00,58.2,58.28,58.18,58.24,26200.0,39.5991,39.6535,39.5855,39.6263,26200.0
2010-03-04 14:10:00,58.24,58.27,58.2,58.2,17400.0,39.6263,39.6467,39.5991,39.5991,17400.0
2010-03-04 14:15:00,58.19,58.26,58.17,58.23,28700.0,39.5923,39.6399,39.5787,39.6195,28700.0
2010-03-04 14:20:00,58.22,58.23,58.17,58.23,17600.0,39.6127,39.6195,39.5787,39.6195,17600.0
2010-03-04 14:25:00,58.22,58.27,58.19,58.23,20700.0,39.6127,39.6467,39.5923,39.6195,20700.0
2010-03-04 14:30:00,58.24,58.3,58.19,58.29,49000.0,39.6263,39.6672,39.5923,39.6604,49000.0
2010-03-04 14:35:00,58.29,58.31,58.25,58.28,42000.0,39.6604,39.674,39.6331,39.6535,42000.0
2010-03-04 14:40:00,58.27,58.3,58.25,58.25,24800.0,39.6467,39.6672,39.6331,39.6331,24800.0
2010-03-04 14:45:00,58.25,58.3,58.25,58.26,32300.0,39.6331,39.6672,39.6331,39.6399,32300.0
2010-03-04 14:50:00,58.26,58.34,58.24,58.34,40000.0,39.6399,39.6944,39.6263,39.6944,40000.0
2010-03-04 14:55:00,58.34,58.34,58.26,58.26,30600.0,39.6944,39.6944,39.6399,39.6399,30600.0
2010-03-04 15:00:00,58.26,58.35,58.23,58.32,127400.0,39.6399,39.7012,39.6195,39.6808,127400.0
2010-03-04 15:05:00,58.32,58.35,58.25,58.27,48400.0,39.6808,39.7012,39.6331,39.6467,48400.0
2010-03-04 15:10:00,58.29,58.31,58.26,58.28,40800.0,39.6604,39.674,39.6399,39.6535,40800.0
2010-03-04 15:15:00,58.28,58.33,58.25,58.31,32600.0,39.6535,39.6876,39.6331,39.674,32600.0
2010-03-04 15:20:00,58.29,58.32,58.25,58.31,39300.0,39.6604,39.6808,39.6331,39.674,39300.0
2010-03-04 15:25:00,58.3,58.4,58.26,58.4,80200.0,39.6672,39.7352,39.6399,39.7352,80200.0
2010-03-04 15:30:00,58.4,58.42,58.3,58.33,161400.0,39.7352,39.7488,39.6672,39.6876,161400.0
2010-03-04 15:35:00,58.33,58.38,58.32,58.35,45900.0,39.6876,39.7216,39.6808,39.7012,45900.0
2010-03-04 15:40:00,58.35,58.44,58.33,58.43,103600.0,39.7012,39.7624,39.6876,39.7556,103600.0
2010-03-04 15:45:00,58.42,58.52,58.41,58.42,253600.0,39.7488,39.8168,39.742,39.7488,253600.0
2010-03-04 15:50:00,58.42,58.47,58.38,58.44,193800.0,39.7488,39.7828,39.7216,39.7624,193800.0
2010-03-04 15:55:00,58.45,58.5,58.44,58.46,246200.0,39.7692,39.8032,39.7624,39.776,246200.0
2010-03-05 09:30:00,59.41,59.44,59.15,59.3,276600.0,40.4224,40.4428,40.2455,40.3476,276600.0
2010-03-05 09:35:00,59.28,59.35,59.16,59.24,100500.0,40.3339,40.3816,40.2523,40.3067,100500.0
2010-03-05 09:40:00,59.23,59.28,59.08,59.25,113600.0,40.2999,40.3339,40.1979,40.3135,113600.0
2010-03-05 09:45:00,59.22,59.47,59.15,59.45,146000.0,40.2931,40.4632,40.2455,40.4496,146000.0
2010-03-05 09:50:00,59.45,59.55,59.42,59.55,118600.0,40.4496,40.5177,40.4292,40.5177,118600.0
2010-03-05 09:55:00,59.55,59.58,59.31,59.33,147900.0,40.5177,40.5381,40.3544,40.368,147900.0
2010-03-05 10:00:00,59.34,59.38,59.21,59.26,109500.0,40.3748,40.402,40.2863,40.3203,109500.0
2010-03-05 10:05:00,59.27,59.38,59.26,59.33,100400.0,40.3271,40.402,40.3203,40.368,100400.0
2010-03-05 10:10:00,59.34,59.46,59.33,59.45,120900.0,40.3748,40.4564,40.368,40.4496,120900.0
2010-03-05 10:15:00,59.45,59.5,59.36,59.39,86600.0,40.4496,40.4836,40.3884,40.4088,86600.0
2010-03-05 10:20:00,59.37,59.41,59.29,59.33,94600.0,40.3952,40.4224,40.3407,40.368,94600.0
2010-03-05 10:25:00,59.33,59.52,59.31,59.46,162800.0,40.368,40.4972,40.3544,40.4564,162800.0
2010-03-05 10:30:00,59.46,59.51,59.28,59.32,141300.0,40.4564,40.4904,40.3339,40.3612,141300.0
2010-03-05 10:35:00,59.32,59.34,59.23,59.31,109300.0,40.3612,40.3748,40.2999,40.3544,109300.0
2010-03-05 10:40:00,59.3,59.3,59.21,59.25,57200.0,40.3476,40.3476,40.2863,40.3135,57200.0
2010-03-05 10:45:00,59.24,59.27,59.22,59.25,40600.0,40.3067,40.3271,40.2931,40.3135,40600.0
2010-03-05 10:50:00,59.25,59.38,59.25,59.32,53900.0,40.3135,40.402,40.3135,40.3612,53900.0
2010-03-05 10:55:00,59.33,59.36,59.25,59.33,44100.0,40.368,40.3884,40.3135,40.368,44100.0
2010-03-05 11:00:00,59.34,59.41,59.33,59.36,62400.0,40.3748,40.4224,40.368,40.3884,62400.0
2010-03-05 11:05:00,59.37,59.45,59.32,59.35,57300.0,40.3952,40.4496,40.3612,40.3816,57300.0
2010-03-05 11:10:00,59.35,59.37,59.26,59.29,47600.0,40.3816,40.3952,40.3203,40.3407,47600.0
2010-03-05 11:15:00,59.31,59.32,59.23,59.24,66900.0,40.3544,40.3612,40.2999,40.3067,66900.0
2010-03-05 11:20:00,59.24,59.27,59.2,59.25,54800.0,40.3067,40.3271,40.2795,40.3135,54800.0
2010-03-05 11:25:00,59.24,59.26,59.15,59.16,55400.0,40.3067,40.3203,40.2455,40.2523,55400.0
2010-03-05 11:30:00,59.15,59.16,59.04,59.14,74800.0,40.2455,40.2523,40.1706,40.2387,74800.0
2010-03-05 11:35:00,59.14,59.2,59.11,59.17,35600.0,40.2387,40.2795,40.2183,40.2591,35600.0
2010-03-05 11:40:00,59.19,59.3,59.12,59.19,28600.0,40.2727,40.3476,40.2251,40.2727,28600.0
2010-03-05 11:45:00,59.19,59.28,59.18,59.26,30600.0,40.2727,40.3339,40.2659,40.3203,30600.0
2010-03-05 11:50:00,59.26,59.27,59.17,59.19,36000.0,40.3203,40.3271,40.2591,40.2727,36000.0
2010-03-05 11:55:00,59.19,59.19,59.12,59.12,31000.0,40.2727,40.2727,40.2251,40.2251,31000.0
2010-03-05 12:00:00,59.12,59.15,59.09,59.15,25100.0,40.2251,40.2455,40.2047,40.2455,25100.0
2010-03-05 12:05:00,59.17,59.2,59.15,59.18,37700.0,40.2591,40.2795,40.2455,40.2659,37700.0
2010-03-05 12:10:00,59.19,59.19,59.13,59.17,30600.0,40.2727,40.2727,40.2319,40.2591,30600.0
2010-03-05 12:15:00,59.16,59.2,59.14,59.17,24400.0,40.2523,40.2795,40.2387,40.2591,24400.0
2010-03-05 12:20:00,59.18,59.26,59.17,59.23,32800.0,40.2659,40.3203,40.2591,40.2999,32800.0
2010-03-05 12:25:00,59.22,59.22,59.18,59.2,38800.0,40.2931,40.2931,40.2659,40.2795,38800.0
2010-03-05 12:30:00,59.2,59.21,59.13,59.15,26200.0,40.2795,40.2863,40.2319,40.2455,26200.0
2010-03-05 12:35:00,59.14,59.15,59.09,59.1,35200.0,40.2387,40.2455,40.2047,40.2115,35200.0
2010-03-05 12:40:00,59.09,59.15,59.09,59.12,41300.0,40.2047,40.2455,40.2047,40.2251,41300.0
2010-03-05 12:45:00,59.12,59.12,59.07,59.07,22300.0,40.2251,40.2251,40.1911,40.1911,22300.0
2010-03-05 12:50:00,59.07,59.11,59.05,59.08,31900.0,40.1911,40.2183,40.1775,40.1979,31900.0
2010-03-05 12:55:00,59.09,59.14,59.09,59.12,44600.0,40.2047,40.2387,40.2047,40.2251,44600.0
2010-03-05 13:00:00,59.11,59.15,59.08,59.15,100200.0,40.2183,40.2455,40.1979,40.2455,100200.0
2010-03-05 13:05:00,59.15,59.17,59.11,59.16,70100.0,40.2455,40.2591,40.2183,40.2523,70100.0
2010-03-05 13:10:00,59.17,59.18,59.13,59.16,87400.0,40.2591,40.2659,40.2319,40.2523,87400.0
2010-03-05 13:15:00,59.16,59.2,59.15,59.15,44900.0,40.2523,40.2795,40.2455,40.2455,44900.0
2010-03-05 13:20:00,59.15,59.15,59.11,59.11,41900.0,40.2455,40.2455,40.2183,40.2183,41900.0
2010-03-05 13:25:00,59.11,59.12,59.06,59.07,65600.0,40.2183,40.2251,40.1843,40.1911,65600.0
2010-03-05 13:30:00,59.06,59.07,59.02,59.06,50700.0,40.1843,40.1911,40.157,40.1843,50700.0
2010-03-05 13:35:00,59.06,59.08,59.05,59.05,90000.0,40.1843,40.1979,40.1775,40.1775,90000.0
2010-03-05 13:40:00,59.06,59.08,58.94,58.97,81300.0,40.1843,40.1979,40.1026,40.123,81300.0
2010-03-05 13:45:00,58.96,58.98,58.9,58.93,69700.0,40.1162,40.1298,40.0754,40.0958,69700.0
2010-03-05 13:50:00,58.93,58.97,58.92,58.95,45000.0,40.0958,40.123,40.089,40.1094,45000.0
2010-03-05 13:55:00,58.94,58.95,58.91,58.93,46800.0,40.1026,40.1094,40.0822,40.0958,46800.0
2010-03-05 14:00:00,58.94,58.98,58.92,58.98,36800.0,40.1026,40.1298,40.089,40.1298,36800.0
2010-03-05 14:05:00,58.98,59.06,58.98,59.04,81200.0,40.1298,40.1843,40.1298,40.1706,81200.0
2010-03-05 14:10:00,59.05,59.05,58.97,59.02,40400.0,40.1775,40.1775,40.123,40.157,40400.0
2010-03-05 14:15:00,59.03,59.04,58.99,59.01,26900.0,40.1638,40.1706,40.1366,40.1502,26900.0
2010-03-05 14:20:00,59.02,59.06,58.98,58.99,44700.0,40.157,40.1843,40.1298,40.1366,44700.0
2010-03-05 14:25:00,58.98,59.0,58.92,58.98,57800.0,40.1298,40.1434,40.089,40.1298,57800.0
2010-03-05 14:30:00,58.98,58.99,58.95,58.96,79900.0,40.1298,40.1366,40.1094,40.1162,79900.0
2010-03-05 14:35:00,58.97,59.03,58.97,59.03,24800.0,40.123,40.1638,40.123,40.1638,24800.0
2010-03-05 14:40:00,59.03,59.1,59.0,59.1,122300.0,40.1638,40.2115,40.1434,40.2115,122300.0
2010-03-05 14:45:00,59.1,59.23,59.08,59.2,92700.0,40.2115,40.2999,40.1979,40.2795,92700.0
2010-03-05 14:50:00,59.2,59.26,59.2,59.25,67300.0,40.2795,40.3203,40.2795,40.3135,67300.0
2010-03-05 14:55:00,59.26,59.29,59.23,59.29,62600.0,40.3203,40.3407,40.2999,40.3407,62600.0
2010-03-05 15:00:00,59.3,59.46,59.29,59.45,158700.0,40.3476,40.4564,40.3407,40.4496,158700.0
2010-03-05 15:05:00,59.44,59.49,59.43,59.46,135000.0,40.4428,40.4768,40.436,40.4564,135000.0
2010-03-05 15:10:00,59.47,59.47,59.37,59.37,86900.0,40.4632,40.4632,40.3952,40.3952,86900.0
2010-03-05 15:15:00,59.37,59.38,59.31,59.34,78000.0,40.3952,40.402,40.3544,40.3748,78000.0
2010-03-05 15:20:00,59.33,59.34,59.24,59.3,70500.0,40.368,40.3748,40.3067,40.3476,70500.0
2010-03-05 15:25:00,59.29,59.31,59.17,59.22,76500.0,40.3407,40.3544,40.2591,40.2931,76500.0
2010-03-05 15:30:00,59.22,59.31,59.2,59.28,93000.0,40.2931,40.3544,40.2795,40.3339,93000.0
2010-03-05 15:35:00,59.29,59.3,59.2,59.2,86300.0,40.3407,40.3476,40.2795,40.2795,86300.0
2010-03-05 15:40:00,59.2,59.27,59.2,59.23,82000.0,40.2795,40.3271,40.2795,40.2999,82000.0
2010-03-05 15:45:00,59.24,59.27,59.16,59.17,158700.0,40.3067,40.3271,40.2523,40.2591,158700.0
2010-03-05 15:50:00,59.17,59.19,59.13,59.14,191400.0,40.2591,40.2727,40.2319,40.2387,191400.0
2010-03-05 15:55:00,59.13,59.24,59.11,59.22,339300.0,40.2319,40.3067,40.2183,40.2931,339300.0
2010-03-08 09:30:00,59.47,59.49,59.3,59.42,100800.0,40.4632,40.4768,40.3476,40.4292,100800.0
2010-03-08 09:35:00,59.43,59.47,59.17,59.25,111700.0,40.436,40.4632,40.2591,40.3135,111700.0
2010-03-08 09:40:00,59.25,59.36,59.19,59.25,67300.0,40.3135,40.3884,40.2727,40.3135,67300.0
2010-03-08 09:45:00,59.24,59.27,59.0,59.01,107100.0,40.3067,40.3271,40.1434,40.1502,107100.0
2010-03-08 09:50:00,59.02,59.08,58.93,59.06,66800.0,40.157,40.1979,40.0958,40.1843,66800.0
2010-03-08 09:55:00,59.05,59.08,58.85,58.85,56700.0,40.1775,40.1979,40.0414,40.0414,56700.0
2010-03-08 10:00:00,58.86,59.06,58.82,59.06,93800.0,40.0482,40.1843,40.021,40.1843,93800.0
2010-03-08 10:05:00,59.06,59.16,59.01,59.12,77500.0,40.1843,40.2523,40.1502,40.2251,77500.0
2010-03-08 10:10:00,59.12,59.22,59.06,59.1,54500.0,40.2251,40.2931,40.1843,40.2115,54500.0
2010-03-08 10:15:00,59.12,59.32,59.12,59.32,84400.0,40.2251,40.3612,40.2251,40.3612,84400.0
2010-03-08 10:20:00,59.31,59.32,59.26,59.28,42000.0,40.3544,40.3612,40.3203,40.3339,42000.0
2010-03-08 10:25:00,59.27,59.33,59.23,59.24,43200.0,40.3271,40.368,40.2999,40.3067,43200.0
2010-03-08 10:30:00,59.24,59.25,59.05,59.08,71700.0,40.3067,40.3135,40.1775,40.1979,71700.0
2010-03-08 10:35:00,59.08,59.25,59.08,59.25,57900.0,40.1979,40.3135,40.1979,40.3135,57900.0
2010-03-08 10:40:00,59.24,59.26,59.18,59.23,56500.0,40.3067,40.3203,40.2659,40.2999,56500.0
2010-03-08 10:45:00,59.24,59.29,59.19,59.19,48300.0,40.3067,40.3407,40.2727,40.2727,48300.0
2010-03-08 10:50:00,59.18,59.27,59.18,59.2,29200.0,40.2659,40.3271,40.2659,40.2795,29200.0
2010-03-08 10:55:00,59.2,59.21,59.11,59.14,40600.0,40.2795,40.2863,40.2183,40.2387,40600.0
2010-03-08 11:00:00,59.14,59.16,59.02,59.02,49700.0,40.2387,40.2523,40.157,40.157,49700.0
2010-03-08 11:05:00,59.02,59.09,59.0,59.06,73400.0,40.157,40.2047,40.1434,40.1843,73400.0
2010-03-08 11:10:00,59.06,59.06,58.96,58.97,46200.0,40.1843,40.1843,40.1162,40.123,46200.0
2010-03-08 11:15:00,58.97,58.98,58.87,58.89,77700.0,40.123,40.1298,40.055,40.0686,77700.0
2010-03-08 11:20:00,58.9,58.93,58.86,58.89,64600.0,40.0754,40.0958,40.0482,40.0686,64600.0
2010-03-08 11:25:00,58.89,58.93,58.87,58.9,52200.0,40.0686,40.0958,40.055,40.0754,52200.0
2010-03-08 11:30:00,58.9,58.9,58.83,58.86,54500.0,40.0754,40.0754,40.0278,40.0482,54500.0
2010-03-08 11:35:00,58.88,58.88,58.84,58.84,29400.0,40.0618,40.0618,40.0346,40.0346,29400.0
2010-03-08 11:40:00,58.85,58.91,58.84,58.89,57500.0,40.0414,40.0822,40.0346,40.0686,57500.0
2010-03-08 11:45:00,58.9,58.91,58.85,58.86,24500.0,40.0754,40.0822,40.0414,40.0482,24500.0
2010-03-08 11:50:00,58.86,58.93,58.81,58.81,50400.0,40.0482,40.0958,40.0142,40.0142,50400.0
2010-03-08 11:55:00,58.81,58.84,58.75,58.76,58100.0,40.0142,40.0346,39.9733,39.9801,58100.0
2010-03-08 12:00:00,58.76,58.79,58.74,58.78,56300.0,39.9801,40.0006,39.9665,39.9937,56300.0
2010-03-08 12:05:00,58.79,58.87,58.76,58.86,59300.0,40.0006,40.055,39.9801,40.0482,59300.0
2010-03-08 12:10:00,58.86,58.89,58.79,58.79,37100.0,40.0482,40.0686,40.0006,40.0006,37100.0
2010-03-08 12:15:00,58.77,58.86,58.77,58.84,42600.0,39.9869,40.0482,39.9869,40.0346,42600.0
2010-03-08 12:20:00,58.85,58.86,58.68,58.71,77500.0,40.0414,40.0482,39.9257,39.9461,77500.0
2010-03-08 12:25:00,58.7,58.79,58.7,58.77,52400.0,39.9393,40.0006,39.9393,39.9869,52400.0
2010-03-08 12:30:00,58.77,58.78,58.7,58.71,27500.0,39.9869,39.9937,39.9393,39.9461,27500.0
2010-03-08 12:35:00,58.7,58.71,58.65,58.65,29900.0,39.9393,39.9461,39.9053,39.9053,29900.0
2010-03-08 12:40:00,58.65,58.7,58.61,58.63,44100.0,39.9053,39.9393,39.8781,39.8917,44100.0
2010-03-08 12:45:00,58.63,58.68,58.57,58.66,38900.0,39.8917,39.9257,39.8509,39.9121,38900.0
2010-03-08 12:50:00,58.68,58.74,58.64,58.65,58900.0,39.9257,39.9665,39.8985,39.9053,58900.0
2010-03-08 12:55:00,58.65,58.75,58.64,58.75,65000.0,39.9053,39.9733,39.8985,39.9733,65000.0
2010-03-08 13:00:00,58.76,58.93,58.76,58.92,95900.0,39.9801,40.0958,39.9801,40.089,95900.0
2010-03-08 13:05:00,58.93,58.99,58.91,58.94,100700.0,40.0958,40.1366,40.0822,40.1026,100700.0
2010-03-08 13:10:00,58.95,59.03,58.94,59.03,48800.0,40.1094,40.1638,40.1026,40.1638,48800.0
2010-03-08 13:15:00,59.02,59.05,58.99,59.03,53100.0,40.157,40.1775,40.1366,40.1638,53100.0
2010-03-08 13:20:00,59.02,59.07,58.99,59.0,34400.0,40.157,40.1911,40.1366,40.1434,34400.0
2010-03-08 13:25:00,59.0,59.01,58.97,58.99,22000.0,40.1434,40.1502,40.123,40.1366,22000.0
2010-03-08 13:30:00,58.99,59.1,58.98,59.09,64600.0,40.1366,40.2115,40.1298,40.2047,64600.0
2010-03-08 13:35:00,59.1,59.17,59.07,59.15,95400.0,40.2115,40.2591,40.1911,40.2455,95400.0
2010-03-08 13:40:00,59.15,59.16,59.06,59.08,41800.0,40.2455,40.2523,40.1843,40.1979,41800.0
2010-03-08 13:45:00,59.09,59.09,58.99,59.02,41800.0,40.2047,40.2047,40.1366,40.157,41800.0
2010-03-08 13:50:00,59.02,59.03,58.97,58.99,43900.0,40.157,40.1638,40.123,40.1366,43900.0
2010-03-08 13:55:00,58.99,59.07,58.99,59.03,48100.0,40.1366,40.1911,40.1366,40.1638,48100.0
2010-03-08 14:00:00,59.04,59.07,58.97,58.97,41200.0,40.1706,40.1911,40.123,40.123,41200.0
2010-03-08 14:05:00,58.97,59.05,58.97,59.04,27700.0,40.123,40.1775,40.123,40.1706,27700.0
2010-03-08 14:10:00,59.05,59.08,59.02,59.07,25500.0,40.1775,40.1979,40.157,40.1911,25500.0
2010-03-08 14:15:00,59.06,59.09,58.99,59.0,31300.0,40.1843,40.2047,40.1366,40.1434,31300.0
2010-03-08 14:20:00,59.0,59.0,58.95,58.95,48100.0,40.1434,40.1434,40.1094,40.1094,48100.0
2010-03-08 14:25:00,58.95,59.01,58.95,59.01,15800.0,40.1094,40.1502,40.1094,40.1502,15800.0
2010-03-08 14:30:00,59.02,59.04,58.99,59.04,38400.0,40.157,40.1706,40.1366,40.1706,38400.0
2010-03-08 14:35:00,59.03,59.05,59.02,59.05,18700.0,40.1638,40.1775,40.157,40.1775,18700.0
2010-03-08 14:40:00,59.05,59.05,58.98,59.01,42300.0,40.1775,40.1775,40.1298,40.1502,42300.0
2010-03-08 14:45:00,59.0,59.0,58.95,58.96,25400.0,40.1434,40.1434,40.1094,40.1162,25400.0
2010-03-08 14:50:00,58.96,58.99,58.95,58.96,29100.0,40.1162,40.1366,40.1094,40.1162,29100.0
2010-03-08 14:55:00,58.95,58.95,58.88,58.9,45800.0,40.1094,40.1094,40.0618,40.0754,45800.0
2010-03-08 15:00:00,58.91,58.91,58.84,58.85,72300.0,40.0822,40.0822,40.0346,40.0414,72300.0
2010-03-08 15:05:00,58.84,58.91,58.82,58.87,73600.0,40.0346,40.0822,40.021,40.055,73600.0
2010-03-08 15:10:00,58.86,58.88,58.84,58.85,30100.0,40.0482,40.0618,40.0346,40.0414,30100.0
2010-03-08 15:15:00,58.86,58.93,58.86,58.91,53500.0,40.0482,40.0958,40.0482,40.0822,53500.0
2010-03-08 15:20:00,58.91,58.96,58.91,58.92,48100.0,40.0822,40.1162,40.0822,40.089,48100.0
2010-03-08 15:25:00,58.92,58.96,58.91,58.96,36700.0,40.089,40.1162,40.0822,40.1162,36700.0
2010-03-08 15:30:00,58.96,58.97,58.91,58.94,63500.0,40.1162,40.123,40.0822,40.1026,63500.0
2010-03-08 15:35:00,58.95,58.99,58.94,58.95,59000.0,40.1094,40.1366,40.1026,40.1094,59000.0
2010-03-08 15:40:00,58.94,59.02,58.94,59.0,93600.0,40.1026,40.157,40.1026,40.1434,93600.0
2010-03-08 15:45:00,59.0,59.02,58.98,58.99,79000.0,40.1434,40.157,40.1298,40.1366,79000.0
2010-03-08 15:50:00,58.99,59.01,58.97,58.99,90700.0,40.1366,40.1502,40.123,40.1366,90700.0
2010-03-08 15:55:00,58.99,58.99,58.91,58.91,176100.0,40.1366,40.1366,40.0822,40.0822,176100.0
2010-03-09 09:30:00,58.46,58.64,58.4,58.64,109100.0,39.776,39.8985,39.7352,39.8985,109100.0
2010-03-09 09:35:00,58.64,58.69,58.53,58.64,57100.0,39.8985,39.9325,39.8236,39.8985,57100.0
2010-03-09 09:40:00,58.63,59.08,58.63,59.06,136500.0,39.8917,40.1979,39.8917,40.1843,136500.0
2010-03-09 09:45:00,59.07,59.29,59.04,59.21,214500.0,40.1911,40.3407,40.1706,40.2863,214500.0
2010-03-09 09:50:00,59.22,59.3,59.09,59.16,94900.0,40.2931,40.3476,40.2047,40.2523,94900.0
2010-03-09 09:55:00,59.16,59.23,59.14,59.22,38700.0,40.2523,40.2999,40.2387,40.2931,38700.0
2010-03-09 10:00:00,59.22,59.33,59.12,59.27,69200.0,40.2931,40.368,40.2251,40.3271,69200.0
2010-03-09 10:05:00,59.25,59.36,59.24,59.27,70400.0,40.3135,40.3884,40.3067,40.3271,70400.0
2010-03-09 10:10:00,59.28,59.35,59.27,59.31,47100.0,40.3339,40.3816,40.3271,40.3544,47100.0
2010-03-09 10:15:00,59.31,59.34,59.24,59.24,34300.0,40.3544,40.3748,40.3067,40.3067,34300.0
2010-03-09 10:20:00,59.25,59.32,59.2,59.23,39300.0,40.3135,40.3612,40.2795,40.2999,39300.0
2010-03-09 10:25:00,59.21,59.26,59.15,59.21,40400.0,40.2863,40.3203,40.2455,40.2863,40400.0
2010-03-09 10:30:00,59.22,59.24,59.14,59.14,73200.0,40.2931,40.3067,40.2387,40.2387,73200.0
2010-03-09 10:35:00,59.15,59.2,59.02,59.03,89200.0,40.2455,40.2795,40.157,40.1638,89200.0
2010-03-09 10:40:00,59.04,59.11,58.99,59.08,74300.0,40.1706,40.2183,40.1366,40.1979,74300.0
2010-03-09 10:45:00,59.08,59.1,58.97,58.98,48100.0,40.1979,40.2115,40.123,40.1298,48100.0
2010-03-09 10:50:00,59.0,59.08,58.92,59.03,59800.0,40.1434,40.1979,40.089,40.1638,59800.0
2010-03-09 10:55:00,59.03,59.13,59.02,59.09,46100.0,40.1638,40.2319,40.157,40.2047,46100.0
2010-03-09 11:00:00,59.09,59.11,58.94,59.02,64700.0,40.2047,40.2183,40.1026,40.157,64700.0
2010-03-09 11:05:00,59.02,59.09,59.01,59.06,47600.0,40.157,40.2047,40.1502,40.1843,47600.0
2010-03-09 11:10:00,59.06,59.17,59.04,59.16,73000.0,40.1843,40.2591,40.1706,40.2523,73000.0
2010-03-09 11:15:00,59.15,59.17,59.12,59.14,45500.0,40.2455,40.2591,40.2251,40.2387,45500.0
2010-03-09 11:20:00,59.13,59.19,59.13,59.17,53200.0,40.2319,40.2727,40.2319,40.2591,53200.0
2010-03-09 11:25:00,59.17,59.24,59.17,59.23,57100.0,40.2591,40.3067,40.2591,40.2999,57100.0
2010-03-09 11:30:00,59.23,59.33,59.21,59.31,76100.0,40.2999,40.368,40.2863,40.3544,76100.0
2010-03-09 11:35:00,59.31,59.37,59.28,59.31,87100.0,40.3544,40.3952,40.3339,40.3544,87100.0
2010-03-09 11:40:00,59.32,59.36,59.29,59.31,49800.0,40.3612,40.3884,40.3407,40.3544,49800.0
2010-03-09 11:45:00,59.32,59.36,59.32,59.36,39900.0,40.3612,40.3884,40.3612,40.3884,39900.0
2010-03-09 11:50:00,59.35,59.4,59.34,59.4,55100.0,40.3816,40.4156,40.3748,40.4156,55100.0
2010-03-09 11:55:00,59.4,59.42,59.36,59.4,54800.0,40.4156,40.4292,40.3884,40.4156,54800.0
2010-03-09 12:00:00,59.38,59.4,59.31,59.38,59800.0,40.402,40.4156,40.3544,40.402,59800.0
2010-03-09 12:05:00,59.38,59.41,59.33,59.41,583500.0,40.402,40.4224,40.368,40.4224,583500.0
2010-03-09 12:10:00,59.41,59.5,59.4,59.49,101500.0,40.4224,40.4836,40.4156,40.4768,101500.0
2010-03-09 12:15:00,59.48,59.48,59.42,59.46,30400.0,40.47,40.47,40.4292,40.4564,30400.0
2010-03-09 12:20:00,59.46,59.5,59.43,59.47,77800.0,40.4564,40.4836,40.436,40.4632,77800.0
2010-03-09 12:25:00,59.47,59.49,59.45,59.46,41700.0,40.4632,40.4768,40.4496,40.4564,41700.0
2010-03-09 12:30:00,59.46,59.48,59.39,59.39,117100.0,40.4564,40.47,40.4088,40.4088,117100.0
2010-03-09 12:35:00,59.4,59.43,59.39,59.41,47500.0,40.4156,40.436,40.4088,40.4224,47500.0
2010-03-09 12:40:00,59.41,59.43,59.39,59.4,47600.0,40.4224,40.436,40.4088,40.4156,47600.0
2010-03-09 12:45:00,59.4,59.42,59.38,59.41,37600.0,40.4156,40.4292,40.402,40.4224,37600.0
2010-03-09 12:50:00,59.41,59.46,59.41,59.44,64600.0,40.4224,40.4564,40.4224,40.4428,64600.0
2010-03-09 12:55:00,59.45,59.49,59.43,59.49,67600.0,40.4496,40.4768,40.436,40.4768,67600.0
2010-03-09 13:00:00,59.48,59.53,59.44,59.46,68200.0,40.47,40.504,40.4428,40.4564,68200.0
2010-03-09 13:05:00,59.47,59.5,59.43,59.47,44500.0,40.4632,40.4836,40.436,40.4632,44500.0
2010-03-09 13:10:00,59.47,59.5,59.44,59.49,25900.0,40.4632,40.4836,40.4428,40.4768,25900.0
2010-03-09 13:15:00,59.49,59.5,59.46,59.49,32800.0,40.4768,40.4836,40.4564,40.4768,32800.0
2010-03-09 13:20:00,59.49,59.5,59.45,59.46,36100.0,40.4768,40.4836,40.4496,40.4564,36100.0
2010-03-09 13:25:00,59.45,59.5,59.45,59.49,39800.0,40.4496,40.4836,40.4496,40.4768,39800.0
2010-03-09 13:30:00,59.5,59.51,59.46,59.48,59300.0,40.4836,40.4904,40.4564,40.47,59300.0
2010-03-09 13:35:00,59.49,59.5,59.42,59.46,58000.0,40.4768,40.4836,40.4292,40.4564,58000.0
2010-03-09 13:40:00,59.46,59.48,59.41,59.46,43600.0,40.4564,40.47,40.4224,40.4564,43600.0
2010-03-09 13:45:00,59.47,59.5,59.41,59.46,62000.0,40.4632,40.4836,40.4224,40.4564,62000.0
2010-03-09 13:50:00,59.46,59.48,59.41,59.44,31100.0,40.4564,40.47,40.4224,40.4428,31100.0
2010-03-09 13:55:00,59.44,59.46,59.41,59.42,19300.0,40.4428,40.4564,40.4224,40.4292,19300.0
2010-03-09 14:00:00,59.43,59.48,59.43,59.46,29600.0,40.436,40.47,40.436,40.4564,29600.0
2010-03-09 14:05:00,59.47,59.48,59.4,59.41,55900.0,40.4632,40.47,40.4156,40.4224,55900.0
2010-03-09 14:10:00,59.42,59.48,59.42,59.48,44700.0,40.4292,40.47,40.4292,40.47,44700.0
2010-03-09 14:15:00,59.48,59.67,59.47,59.55,271200.0,40.47,40.5993,40.4632,40.5177,271200.0
2010-03-09 14:20:00,59.54,59.56,59.42,59.51,141900.0,40.5108,40.5245,40.4292,40.4904,141900.0
2010-03-09 14:25:00,59.51,59.58,59.48,59.57,51800.0,40.4904,40.5381,40.47,40.5313,51800.0
2010-03-09 14:30:00,59.57,59.72,59.54,59.54,172600.0,40.5313,40.6333,40.5108,40.5108,172600.0
2010-03-09 14:35:00,59.55,59.57,59.47,59.49,76600.0,40.5177,40.5313,40.4632,40.4768,76600.0
2010-03-09 14:40:00,59.49,59.52,59.45,59.45,73600.0,40.4768,40.4972,40.4496,40.4496,73600.0
2010-03-09 14:45:00,59.46,59.48,59.42,59.48,46900.0,40.4564,40.47,40.4292,40.47,46900.0
2010-03-09 14:50:00,59.48,59.49,59.33,59.42,150500.0,40.47,40.4768,40.368,40.4292,150500.0
2010-03-09 14:55:00,59.4,59.45,59.36,59.38,117400.0,40.4156,40.4496,40.3884,40.402,117400.0
2010-03-09 15:00:00,59.38,59.49,59.35,59.48,47700.0,40.402,40.4768,40.3816,40.47,47700.0
2010-03-09 15:05:00,59.46,59.48,59.41,59.44,55100.0,40.4564,40.47,40.4224,40.4428,55100.0
2010-03-09 15:10:00,59.43,59.43,59.27,59.27,77600.0,40.436,40.436,40.3271,40.3271,77600.0
2010-03-09 15:15:00,59.27,59.29,59.09,59.15,234200.0,40.3271,40.3407,40.2047,40.2455,234200.0
2010-03-09 15:20:00,59.14,59.19,59.01,59.05,138500.0,40.2387,40.2727,40.1502,40.1775,138500.0
2010-03-09 15:25:00,59.06,59.14,59.01,59.1,93100.0,40.1843,40.2387,40.1502,40.2115,93100.0
2010-03-09 15:30:00,59.1,59.33,59.04,59.05,830700.0,40.2115,40.368,40.1706,40.1775,830700.0
2010-03-09 15:35:00,59.05,59.16,59.04,59.12,117800.0,40.1775,40.2523,40.1706,40.2251,117800.0
2010-03-09 15:40:00,59.12,59.26,59.11,59.16,165700.0,40.2251,40.3203,40.2183,40.2523,165700.0
2010-03-09 15:45:00,59.16,59.21,59.08,59.14,163300.0,40.2523,40.2863,40.1979,40.2387,163300.0
2010-03-09 15:50:00,59.14,59.21,59.12,59.13,259500.0,40.2387,40.2863,40.2251,40.2319,259500.0
2010-03-09 15:55:00,59.13,59.15,59.09,59.14,252100.0,40.2319,40.2455,40.2047,40.2387,252100.0
2010-03-10 09:30:00,59.11,59.29,59.0,59.24,118300.0,40.2183,40.3407,40.1434,40.3067,118300.0
2010-03-10 09:35:00,59.24,59.31,59.09,59.24,80600.0,40.3067,40.3544,40.2047,40.3067,80600.0
2010-03-10 09:40:00,59.24,59.26,59.08,59.16,78400.0,40.3067,40.3203,40.1979,40.2523,78400.0
2010-03-10 09:45:00,59.14,59.23,59.12,59.15,73800.0,40.2387,40.2999,40.2251,40.2455,73800.0
2010-03-10 09:50:00,59.16,59.28,59.11,59.16,114200.0,40.2523,40.3339,40.2183,40.2523,114200.0
2010-03-10 09:55:00,59.15,59.16,58.98,59.07,163500.0,40.2455,40.2523,40.1298,40.1911,163500.0
2010-03-10 10:00:00,59.08,59.2,59.06,59.08,88000.0,40.1979,40.2795,40.1843,40.1979,88000.0
2010-03-10 10:05:00,59.08,59.2,59.06,59.2,64800.0,40.1979,40.2795,40.1843,40.2795,64800.0
2010-03-10 10:10:00,59.2,59.39,59.19,59.32,86400.0,40.2795,40.4088,40.2727,40.3612,86400.0
2010-03-10 10:15:00,59.34,59.36,59.19,59.23,94000.0,40.3748,40.3884,40.2727,40.2999,94000.0
2010-03-10 10:20:00,59.23,59.31,59.23,59.25,43900.0,40.2999,40.3544,40.2999,40.3135,43900.0
2010-03-10 10:25:00,59.27,59.44,59.26,59.44,73100.0,40.3271,40.4428,40.3203,40.4428,73100.0
2010-03-10 10:30:00,59.44,59.5,59.41,59.46,136500.0,40.4428,40.4836,40.4224,40.4564,136500.0
2010-03-10 10:35:00,59.45,59.45,59.36,59.37,129100.0,40.4496,40.4496,40.3884,40.3952,129100.0
2010-03-10 10:40:00,59.39,59.39,59.34,59.36,37800.0,40.4088,40.4088,40.3748,40.3884,37800.0
2010-03-10 10:45:00,59.35,59.39,59.34,59.38,53400.0,40.3816,40.4088,40.3748,40.402,53400.0
2010-03-10 10:50:00,59.38,59.45,59.35,59.4,92900.0,40.402,40.4496,40.3816,40.4156,92900.0
2010-03-10 10:55:00,59.39,59.42,59.34,59.34,39300.0,40.4088,40.4292,40.3748,40.3748,39300.0
2010-03-10 11:00:00,59.35,59.45,59.35,59.41,70600.0,40.3816,40.4496,40.3816,40.4224,70600.0
2010-03-10 11:05:00,59.39,59.41,59.29,59.31,53400.0,40.4088,40.4224,40.3407,40.3544,53400.0
2010-03-10 11:10:00,59.3,59.33,59.22,59.23,47700.0,40.3476,40.368,40.2931,40.2999,47700.0
2010-03-10 11:15:00,59.23,59.25,59.16,59.25,47300.0,40.2999,40.3135,40.2523,40.3135,47300.0
2010-03-10 11:20:00,59.25,59.31,59.17,59.17,39200.0,40.3135,40.3544,40.2591,40.2591,39200.0
2010-03-10 11:25:00,59.17,59.2,59.1,59.18,51500.0,40.2591,40.2795,40.2115,40.2659,51500.0
2010-03-10 11:30:00,59.18,59.27,59.18,59.27,38600.0,40.2659,40.3271,40.2659,40.3271,38600.0
2010-03-10 11:35:00,59.28,59.28,59.13,59.13,58700.0,40.3339,40.3339,40.2319,40.2319,58700.0
2010-03-10 11:40:00,59.13,59.13,59.01,59.06,86500.0,40.2319,40.2319,40.1502,40.1843,86500.0
2010-03-10 11:45:00,59.06,59.06,58.95,58.99,94800.0,40.1843,40.1843,40.1094,40.1366,94800.0
2010-03-10 11:50:00,58.99,59.11,58.98,59.11,38500.0,40.1366,40.2183,40.1298,40.2183,38500.0
2010-03-10 11:55:00,59.09,59.18,59.05,59.12,30400.0,40.2047,40.2659,40.1775,40.2251,30400.0
2010-03-10 12:00:00,59.12,59.13,59.06,59.07,42700.0,40.2251,40.2319,40.1843,40.1911,42700.0
2010-03-10 12:05:00,59.07,59.08,58.87,58.87,114800.0,40.1911,40.1979,40.055,40.055,114800.0
2010-03-10 12:10:00,58.88,58.88,58.69,58.71,133300.0,40.0618,40.0618,39.9325,39.9461,133300.0
2010-03-10 12:15:00,58.71,58.74,58.61,58.73,97600.0,39.9461,39.9665,39.8781,39.9597,97600.0
2010-03-10 12:20:00,58.74,58.78,58.7,58.7,64600.0,39.9665,39.9937,39.9393,39.9393,64600.0
2010-03-10 12:25:00,58.7,58.76,58.56,58.56,107600.0,39.9393,39.9801,39.8441,39.8441,107600.0
2010-03-10 12:30:00,58.56,58.61,58.47,58.52,175400.0,39.8441,39.8781,39.7828,39.8168,175400.0
2010-03-10 12:35:00,58.54,58.62,58.5,58.51,94800.0,39.8305,39.8849,39.8032,39.81,94800.0
2010-03-10 12:40:00,58.51,58.54,58.43,58.46,110300.0,39.81,39.8305,39.7556,39.776,110300.0
2010-03-10 12:45:00,58.46,58.61,58.43,58.59,55500.0,39.776,39.8781,39.7556,39.8645,55500.0
2010-03-10 12:50:00,58.59,58.69,58.57,58.65,93400.0,39.8645,39.9325,39.8509,39.9053,93400.0
2010-03-10 12:55:00,58.66,58.79,58.64,58.72,79400.0,39.9121,40.0006,39.8985,39.9529,79400.0
2010-03-10 13:00:00,58.73,58.73,58.65,58.68,57600.0,39.9597,39.9597,39.9053,39.9257,57600.0
2010-03-10 13:05:00,58.68,58.7,58.59,58.66,52700.0,39.9257,39.9393,39.8645,39.9121,52700.0
2010-03-10 13:10:00,58.65,58.7,58.61,58.7,52100.0,39.9053,39.9393,39.8781,39.9393,52100.0
2010-03-10 13:15:00,58.7,58.8,58.67,58.71,51100.0,39.9393,40.0074,39.9189,39.9461,51100.0
2010-03-10 13:20:00,58.71,58.75,58.68,58.74,40200.0,39.9461,39.9733,39.9257,39.9665,40200.0
2010-03-10 13:25:00,58.75,58.79,58.7,58.74,50200.0,39.9733,40.0006,39.9393,39.9665,50200.0
2010-03-10 13:30:00,58.73,58.82,58.73,58.81,61500.0,39.9597,40.021,39.9597,40.0142,61500.0
2010-03-10 13:35:00,58.81,58.87,58.8,58.84,72500.0,40.0142,40.055,40.0074,40.0346,72500.0
2010-03-10 13:40:00,58.84,58.9,58.82,58.87,55200.0,40.0346,40.0754,40.021,40.055,55200.0
2010-03-10 13:45:00,58.88,58.9,58.77,58.79,45100.0,40.0618,40.0754,39.9869,40.0006,45100.0
2010-03-10 13:50:00,58.8,58.81,58.72,58.75,30400.0,40.0074,40.0142,39.9529,39.9733,30400.0
2010-03-10 13:55:00,58.76,58.79,58.72,58.78,34800.0,39.9801,40.0006,39.9529,39.9937,34800.0
2010-03-10 14:00:00,58.78,58.78,58.69,58.78,75500.0,39.9937,39.9937,39.9325,39.9937,75500.0
2010-03-10 14:05:00,58.77,58.95,58.77,58.93,97700.0,39.9869,40.1094,39.9869,40.0958,97700.0
2010-03-10 14:10:00,58.93,58.98,58.9,58.95,71800.0,40.0958,40.1298,40.0754,40.1094,71800.0
2010-03-10 14:15:00,58.93,59.03,58.93,59.01,54800.0,40.0958,40.1638,40.0958,40.1502,54800.0
2010-03-10 14:20:00,58.99,59.01,58.93,58.97,49100.0,40.1366,40.1502,40.0958,40.123,49100.0
2010-03-10 14:25:00,58.98,59.02,58.94,59.0,44100.0,40.1298,40.157,40.1026,40.1434,44100.0
2010-03-10 14:30:00,59.0,59.03,58.95,58.97,28200.0,40.1434,40.1638,40.1094,40.123,28200.0
2010-03-10 14:35:00,58.97,58.97,58.92,58.95,36000.0,40.123,40.123,40.089,40.1094,36000.0
2010-03-10 14:40:00,58.94,58.95,58.9,58.9,48400.0,40.1026,40.1094,40.0754,40.0754,48400.0
2010-03-10 14:45:00,58.9,59.0,58.89,58.97,42600.0,40.0754,40.1434,40.0686,40.123,42600.0
2010-03-10 14:50:00,58.97,58.97,58.85,58.89,85100.0,40.123,40.123,40.0414,40.0686,85100.0
2010-03-10 14:55:00,58.9,58.91,58.78,58.8,55500.0,40.0754,40.0822,39.9937,40.0074,55500.0
2010-03-10 15:00:00,58.8,58.86,58.76,58.76,41800.0,40.0074,40.0482,39.9801,39.9801,41800.0
2010-03-10 15:05:00,58.76,58.87,58.7,58.85,148200.0,39.9801,40.055,39.9393,40.0414,148200.0
2010-03-10 15:10:00,58.86,58.9,58.81,58.81,88600.0,40.0482,40.0754,40.0142,40.0142,88600.0
2010-03-10 15:15:00,58.81,58.85,58.78,58.78,58300.0,40.0142,40.0414,39.9937,39.9937,58300.0
2010-03-10 15:20:00,58.78,58.85,58.75,58.78,52200.0,39.9937,40.0414,39.9733,39.9937,52200.0
2010-03-10 15:25:00,58.79,58.82,58.62,58.63,111700.0,40.0006,40.021,39.8849,39.8917,111700.0
2010-03-10 15:30:00,58.62,58.64,58.53,58.64,198700.0,39.8849,39.8985,39.8236,39.8985,198700.0
2010-03-10 15:35:00,58.63,58.75,58.6,58.71,190700.0,39.8917,39.9733,39.8713,39.9461,190700.0
2010-03-10 15:40:00,58.71,58.72,58.64,58.66,89600.0,39.9461,39.9529,39.8985,39.9121,89600.0
2010-03-10 15:45:00,58.66,58.75,58.65,58.72,163000.0,39.9121,39.9733,39.9053,39.9529,163000.0
2010-03-10 15:50:00,58.72,58.8,58.71,58.78,225000.0,39.9529,40.0074,39.9461,39.9937,225000.0
2010-03-10 15:55:00,58.78,58.8,58.68,58.75,258800.0,39.9937,40.0074,39.9257,39.9733,258800.0
2010-03-11 09:30:00,58.79,58.82,58.51,58.51,94500.0,40.0006,40.021,39.81,39.81,94500.0
2010-03-11 09:35:00,58.52,58.52,58.08,58.25,175200.0,39.8168,39.8168,39.5175,39.6331,175200.0
2010-03-11 09:40:00,58.25,58.31,58.15,58.31,177800.0,39.6331,39.674,39.5651,39.674,177800.0
2010-03-11 09:45:00,58.28,58.29,58.07,58.08,82700.0,39.6535,39.6604,39.5107,39.5175,82700.0
2010-03-11 09:50:00,58.07,58.1,57.92,58.04,242400.0,39.5107,39.5311,39.4086,39.4903,242400.0
2010-03-11 09:55:00,58.04,58.18,57.99,58.17,87400.0,39.4903,39.5855,39.4562,39.5787,87400.0
2010-03-11 10:00:00,58.16,58.36,58.14,58.34,85100.0,39.5719,39.708,39.5583,39.6944,85100.0
2010-03-11 10:05:00,58.35,58.48,58.34,58.39,67300.0,39.7012,39.7896,39.6944,39.7284,67300.0
2010-03-11 10:10:00,58.4,58.44,58.3,58.37,47600.0,39.7352,39.7624,39.6672,39.7148,47600.0
2010-03-11 10:15:00,58.36,58.42,58.32,58.39,129400.0,39.708,39.7488,39.6808,39.7284,129400.0
2010-03-11 10:20:00,58.41,58.44,58.31,58.37,92900.0,39.742,39.7624,39.674,39.7148,92900.0
2010-03-11 10:25:00,58.39,58.45,58.38,58.43,21100.0,39.7284,39.7692,39.7216,39.7556,21100.0
2010-03-11 10:30:00,58.43,58.5,58.4,58.44,50300.0,39.7556,39.8032,39.7352,39.7624,50300.0
2010-03-11 10:35:00,58.44,58.55,58.43,58.49,67100.0,39.7624,39.8373,39.7556,39.7964,67100.0
2010-03-11 10:40:00,58.48,58.53,58.4,58.44,61300.0,39.7896,39.8236,39.7352,39.7624,61300.0
2010-03-11 10:45:00,58.43,58.5,58.4,58.5,33300.0,39.7556,39.8032,39.7352,39.8032,33300.0
2010-03-11 10:50:00,58.49,58.63,58.44,58.55,92100.0,39.7964,39.8917,39.7624,39.8373,92100.0
2010-03-11 10:55:00,58.55,58.59,58.38,58.38,52500.0,39.8373,39.8645,39.7216,39.7216,52500.0
2010-03-11 11:00:00,58.38,58.42,58.26,58.31,102200.0,39.7216,39.7488,39.6399,39.674,102200.0
2010-03-11 11:05:00,58.31,58.44,58.31,58.43,85300.0,39.674,39.7624,39.674,39.7556,85300.0
2010-03-11 11:10:00,58.44,58.48,58.36,58.46,60600.0,39.7624,39.7896,39.708,39.776,60600.0
2010-03-11 11:15:00,58.46,58.51,58.4,58.4,67700.0,39.776,39.81,39.7352,39.7352,67700.0
2010-03-11 11:20:00,58.41,58.53,58.4,58.51,113100.0,39.742,39.8236,39.7352,39.81,113100.0
2010-03-11 11:25:00,58.5,58.55,58.46,58.54,68700.0,39.8032,39.8373,39.776,39.8305,68700.0
2010-03-11 11:30:00,58.54,58.54,58.36,58.39,65000.0,39.8305,39.8305,39.708,39.7284,65000.0
2010-03-11 11:35:00,58.38,58.42,58.28,58.28,51700.0,39.7216,39.7488,39.6535,39.6535,51700.0
2010-03-11 11:40:00,58.28,58.36,58.27,58.33,78200.0,39.6535,39.708,39.6467,39.6876,78200.0
2010-03-11 11:45:00,58.32,58.34,58.28,58.31,126100.0,39.6808,39.6944,39.6535,39.674,126100.0
2010-03-11 11:50:00,58.31,58.32,58.26,58.3,71200.0,39.674,39.6808,39.6399,39.6672,71200.0
2010-03-11 11:55:00,58.31,58.36,58.3,58.35,38600.0,39.674,39.708,39.6672,39.7012,38600.0
2010-03-11 12:00:00,58.37,58.39,58.33,58.33,35400.0,39.7148,39.7284,39.6876,39.6876,35400.0
2010-03-11 12:05:00,58.33,58.41,58.29,58.39,69800.0,39.6876,39.742,39.6604,39.7284,69800.0
2010-03-11 12:10:00,58.38,58.39,58.28,58.33,56200.0,39.7216,39.7284,39.6535,39.6876,56200.0
2010-03-11 12:15:00,58.31,58.37,58.28,58.34,77100.0,39.674,39.7148,39.6535,39.6944,77100.0
2010-03-11 12:20:00,58.33,58.41,58.32,58.39,130200.0,39.6876,39.742,39.6808,39.7284,130200.0
2010-03-11 12:25:00,58.39,58.44,58.37,58.43,38100.0,39.7284,39.7624,39.7148,39.7556,38100.0
2010-03-11 12:30:00,58.43,58.48,58.4,58.43,57400.0,39.7556,39.7896,39.7352,39.7556,57400.0
2010-03-11 12:35:00,58.44,58.55,58.44,58.5,24400.0,39.7624,39.8373,39.7624,39.8032,24400.0
2010-03-11 12:40:00,58.51,58.54,58.48,58.53,20100.0,39.81,39.8305,39.7896,39.8236,20100.0
2010-03-11 12:45:00,58.52,58.53,58.45,58.45,36300.0,39.8168,39.8236,39.7692,39.7692,36300.0
2010-03-11 12:50:00,58.44,58.52,58.43,58.52,34000.0,39.7624,39.8168,39.7556,39.8168,34000.0
2010-03-11 12:55:00,58.52,58.55,58.49,58.51,27000.0,39.8168,39.8373,39.7964,39.81,27000.0
2010-03-11 13:00:00,58.51,58.52,58.47,58.51,22100.0,39.81,39.8168,39.7828,39.81,22100.0
2010-03-11 13:05:00,58.5,58.54,58.47,58.54,21800.0,39.8032,39.8305,39.7828,39.8305,21800.0
2010-03-11 13:10:00,58.55,58.57,58.53,58.54,26600.0,39.8373,39.8509,39.8236,39.8305,26600.0
2010-03-11 13:15:00,58.54,58.57,58.51,58.53,19800.0,39.8305,39.8509,39.81,39.8236,19800.0
2010-03-11 13:20:00,58.52,58.55,58.52,58.53,16400.0,39.8168,39.8373,39.8168,39.8236,16400.0
2010-03-11 13:25:00,58.53,58.58,58.52,58.55,39100.0,39.8236,39.8577,39.8168,39.8373,39100.0
2010-03-11 13:30:00,58.54,58.61,58.53,58.61,22600.0,39.8305,39.8781,39.8236,39.8781,22600.0
2010-03-11 13:35:00,58.62,58.68,58.59,58.65,58300.0,39.8849,39.9257,39.8645,39.9053,58300.0
2010-03-11 13:40:00,58.65,58.68,58.63,58.66,66100.0,39.9053,39.9257,39.8917,39.9121,66100.0
2010-03-11 13:45:00,58.65,58.7,58.64,58.7,45900.0,39.9053,39.9393,39.8985,39.9393,45900.0
2010-03-11 13:50:00,58.7,58.73,58.65,58.66,48700.0,39.9393,39.9597,39.9053,39.9121,48700.0
2010-03-11 13:55:00,58.66,58.66,58.51,58.51,28700.0,39.9121,39.9121,39.81,39.81,28700.0
2010-03-11 14:00:00,58.51,58.53,58.46,58.46,19500.0,39.81,39.8236,39.776,39.776,19500.0
2010-03-11 14:05:00,58.46,58.5,58.42,58.47,34900.0,39.776,39.8032,39.7488,39.7828,34900.0
2010-03-11 14:10:00,58.46,58.57,58.44,58.55,32600.0,39.776,39.8509,39.7624,39.8373,32600.0
2010-03-11 14:15:00,58.55,58.57,58.44,58.51,50600.0,39.8373,39.8509,39.7624,39.81,50600.0
2010-03-11 14:20:00,58.51,58.53,58.46,58.49,30700.0,39.81,39.8236,39.776,39.7964,30700.0
2010-03-11 14:25:00,58.5,58.53,58.47,58.49,20400.0,39.8032,39.8236,39.7828,39.7964,20400.0
2010-03-11 14:30:00,58.49,58.5,58.44,58.49,27600.0,39.7964,39.8032,39.7624,39.7964,27600.0
2010-03-11 14:35:00,58.49,58.6,58.47,58.6,25600.0,39.7964,39.8713,39.7828,39.8713,25600.0
2010-03-11 14:40:00,58.59,58.59,58.51,58.54,26200.0,39.8645,39.8645,39.81,39.8305,26200.0
2010-03-11 14:45:00,58.53,58.58,58.52,58.58,35300.0,39.8236,39.8577,39.8168,39.8577,35300.0
2010-03-11 14:50:00,58.58,58.58,58.56,58.57,25900.0,39.8577,39.8577,39.8441,39.8509,25900.0
2010-03-11 14:55:00,58.57,58.6,58.55,58.58,66700.0,39.8509,39.8713,39.8373,39.8577,66700.0
2010-03-11 15:00:00,58.59,58.62,58.56,58.61,40500.0,39.8645,39.8849,39.8441,39.8781,40500.0
2010-03-11 15:05:00,58.62,58.77,58.62,58.76,108700.0,39.8849,39.9869,39.8849,39.9801,108700.0
2010-03-11 15:10:00,58.75,58.91,58.75,58.83,214100.0,39.9733,40.0822,39.9733,40.0278,214100.0
2010-03-11 15:15:00,58.84,58.98,58.83,58.91,102900.0,40.0346,40.1298,40.0278,40.0822,102900.0
2010-03-11 15:20:00,58.91,58.91,58.84,58.88,70500.0,40.0822,40.0822,40.0346,40.0618,70500.0
2010-03-11 15:25:00,58.88,58.92,58.85,58.91,32200.0,40.0618,40.089,40.0414,40.0822,32200.0
2010-03-11 15:30:00,58.9,58.92,58.88,58.89,64500.0,40.0754,40.089,40.0618,40.0686,64500.0
2010-03-11 15:35:00,58.89,58.9,58.79,58.84,55200.0,40.0686,40.0754,40.0006,40.0346,55200.0
2010-03-11 15:40:00,58.84,58.9,58.84,58.88,61400.0,40.0346,40.0754,40.0346,40.0618,61400.0
2010-03-11 15:45:00,58.88,58.9,58.83,58.87,77000.0,40.0618,40.0754,40.0278,40.055,77000.0
2010-03-11 15:50:00,58.87,58.94,58.86,58.9,148200.0,40.055,40.1026,40.0482,40.0754,148200.0
2010-03-11 15:55:00,58.91,58.92,58.9,58.91,143000.0,40.0822,40.089,40.0754,40.0822,143000.0
2010-03-12 09:30:00,59.53,59.68,59.35,59.51,249800.0,40.504,40.6061,40.3816,40.4904,249800.0
2010-03-12 09:35:00,59.53,59.79,59.51,59.72,233000.0,40.504,40.6809,40.4904,40.6333,233000.0
2010-03-12 09:40:00,59.72,59.77,59.66,59.72,131600.0,40.6333,40.6673,40.5925,40.6333,131600.0
2010-03-12 09:45:00,59.73,59.94,59.69,59.93,201700.0,40.6401,40.783,40.6129,40.7762,201700.0
2010-03-12 09:50:00,59.94,59.95,59.85,59.88,180600.0,40.783,40.7898,40.7218,40.7422,180600.0
2010-03-12 09:55:00,59.88,59.94,59.86,59.93,176000.0,40.7422,40.783,40.7286,40.7762,176000.0
2010-03-12 10:00:00,59.94,59.94,59.59,59.6,255900.0,40.783,40.783,40.5449,40.5517,255900.0
2010-03-12 10:05:00,59.62,59.78,59.55,59.75,273800.0,40.5653,40.6741,40.5177,40.6537,273800.0
2010-03-12 10:10:00,59.74,59.83,59.57,59.61,135800.0,40.6469,40.7082,40.5313,40.5585,135800.0
2010-03-12 10:15:00,59.61,59.74,59.61,59.68,125700.0,40.5585,40.6469,40.5585,40.6061,125700.0
2010-03-12 10:20:00,59.68,59.9,59.58,59.87,129600.0,40.6061,40.7558,40.5381,40.7354,129600.0
2010-03-12 10:25:00,59.87,59.97,59.79,59.92,205800.0,40.7354,40.8034,40.6809,40.7694,205800.0
2010-03-12 10:30:00,59.93,60.1,59.87,60.08,631800.0,40.7762,40.8919,40.7354,40.8783,631800.0
2010-03-12 10:35:00,60.08,60.18,59.93,60.1,315700.0,40.8783,40.9463,40.7762,40.8919,315700.0
2010-03-12 10:40:00,60.1,60.13,59.87,59.96,209000.0,40.8919,40.9123,40.7354,40.7966,209000.0
2010-03-12 10:45:00,59.95,59.97,59.76,59.85,152200.0,40.7898,40.8034,40.6605,40.7218,152200.0
2010-03-12 10:50:00,59.86,59.94,59.83,59.88,74700.0,40.7286,40.783,40.7082,40.7422,74700.0
2010-03-12 10:55:00,59.88,59.97,59.87,59.92,125800.0,40.7422,40.8034,40.7354,40.7694,125800.0
2010-03-12 11:00:00,59.93,59.99,59.86,59.89,89700.0,40.7762,40.817,40.7286,40.749,89700.0
2010-03-12 11:05:00,59.89,60.11,59.88,60.09,114600.0,40.749,40.8987,40.7422,40.8851,114600.0
2010-03-12 11:10:00,60.09,60.2,60.07,60.19,223000.0,40.8851,40.9599,40.8715,40.9531,223000.0
2010-03-12 11:15:00,60.18,60.26,60.15,60.2,146200.0,40.9463,41.0007,40.9259,40.9599,146200.0
2010-03-12 11:20:00,60.2,60.39,60.18,60.35,185300.0,40.9599,41.0892,40.9463,41.062,185300.0
2010-03-12 11:25:00,60.35,60.37,60.25,60.28,90600.0,41.062,41.0756,40.9939,41.0143,90600.0
2010-03-12 11:30:00,60.28,60.31,60.2,60.2,66400.0,41.0143,41.0348,40.9599,40.9599,66400.0
2010-03-12 11:35:00,60.2,60.29,60.19,60.28,67400.0,40.9599,41.0211,40.9531,41.0143,67400.0
2010-03-12 11:40:00,60.28,60.39,60.25,60.36,121700.0,41.0143,41.0892,40.9939,41.0688,121700.0
2010-03-12 11:45:00,60.36,60.37,60.3,60.36,94800.0,41.0688,41.0756,41.028,41.0688,94800.0
2010-03-12 11:50:00,60.36,60.36,60.13,60.16,81200.0,41.0688,41.0688,40.9123,40.9327,81200.0
2010-03-12 11:55:00,60.16,60.21,60.08,60.13,84900.0,40.9327,40.9667,40.8783,40.9123,84900.0
2010-03-12 12:00:00,60.13,60.24,60.05,60.24,95500.0,40.9123,40.9871,40.8579,40.9871,95500.0
2010-03-12 12:05:00,60.23,60.24,60.13,60.13,55200.0,40.9803,40.9871,40.9123,40.9123,55200.0
2010-03-12 12:10:00,60.13,60.22,60.11,60.2,65500.0,40.9123,40.9735,40.8987,40.9599,65500.0
2010-03-12 12:15:00,60.19,60.21,60.15,60.16,59100.0,40.9531,40.9667,40.9259,40.9327,59100.0
2010-03-12 12:20:00,60.15,60.22,60.14,60.21,40200.0,40.9259,40.9735,40.9191,40.9667,40200.0
2010-03-12 12:25:00,60.21,60.24,60.16,60.2,50700.0,40.9667,40.9871,40.9327,40.9599,50700.0
2010-03-12 12:30:00,60.2,60.2,60.05,60.1,67100.0,40.9599,40.9599,40.8579,40.8919,67100.0
2010-03-12 12:35:00,60.1,60.15,60.02,60.13,51100.0,40.8919,40.9259,40.8374,40.9123,51100.0
2010-03-12 12:40:00,60.13,60.24,60.13,60.23,56900.0,40.9123,40.9871,40.9123,40.9803,56900.0
2010-03-12 12:45:00,60.22,60.22,60.1,60.21,44700.0,40.9735,40.9735,40.8919,40.9667,44700.0
2010-03-12 12:50:00,60.21,60.23,60.15,60.23,50000.0,40.9667,40.9803,40.9259,40.9803,50000.0
2010-03-12 12:55:00,60.23,60.31,60.19,60.25,59400.0,40.9803,41.0348,40.9531,40.9939,59400.0
2010-03-12 13:00:00,60.24,60.27,60.21,60.27,47100.0,40.9871,41.0075,40.9667,41.0075,47100.0
2010-03-12 13:05:00,60.26,60.35,60.26,60.34,58600.0,41.0007,41.062,41.0007,41.0552,58600.0
2010-03-12 13:10:00,60.35,60.39,60.31,60.38,85500.0,41.062,41.0892,41.0348,41.0824,85500.0
2010-03-12 13:15:00,60.38,60.45,60.36,60.37,119000.0,41.0824,41.13,41.0688,41.0756,119000.0
2010-03-12 13:20:00,60.38,60.41,60.35,60.38,33600.0,41.0824,41.1028,41.062,41.0824,33600.0
2010-03-12 13:25:00,60.37,60.38,60.33,60.34,30800.0,41.0756,41.0824,41.0484,41.0552,30800.0
2010-03-12 13:30:00,60.34,60.41,60.34,60.41,49400.0,41.0552,41.1028,41.0552,41.1028,49400.0
2010-03-12 13:35:00,60.4,60.45,60.39,60.4,82200.0,41.096,41.13,41.0892,41.096,82200.0
2010-03-12 13:40:00,60.41,60.49,60.4,60.48,120500.0,41.1028,41.1572,41.096,41.1504,120500.0
2010-03-12 13:45:00,60.46,60.48,60.45,60.47,36200.0,41.1368,41.1504,41.13,41.1436,36200.0
2010-03-12 13:50:00,60.46,60.48,60.36,60.39,64200.0,41.1368,41.1504,41.0688,41.0892,64200.0
2010-03-12 13:55:00,60.38,60.49,60.38,60.49,63100.0,41.0824,41.1572,41.0824,41.1572,63100.0
2010-03-12 14:00:00,60.49,60.49,60.43,60.47,67100.0,41.1572,41.1572,41.1164,41.1436,67100.0
2010-03-12 14:05:00,60.47,60.48,60.43,60.45,54000.0,41.1436,41.1504,41.1164,41.13,54000.0
2010-03-12 14:10:00,60.45,60.46,60.39,60.42,58900.0,41.13,41.1368,41.0892,41.1096,58900.0
2010-03-12 14:15:00,60.42,60.46,60.39,60.45,48400.0,41.1096,41.1368,41.0892,41.13,48400.0
2010-03-12 14:20:00,60.44,60.46,60.37,60.38,69900.0,41.1232,41.1368,41.0756,41.0824,69900.0
2010-03-12 14:25:00,60.38,60.42,60.34,60.39,60100.0,41.0824,41.1096,41.0552,41.0892,60100.0
2010-03-12 14:30:00,60.4,60.44,60.37,60.41,64100.0,41.096,41.1232,41.0756,41.1028,64100.0
2010-03-12 14:35:00,60.41,60.44,60.31,60.33,58700.0,41.1028,41.1232,41.0348,41.0484,58700.0
2010-03-12 14:40:00,60.33,60.38,60.28,60.31,69100.0,41.0484,41.0824,41.0143,41.0348,69100.0
2010-03-12 14:45:00,60.3,60.41,60.3,60.4,64800.0,41.028,41.1028,41.028,41.096,64800.0
2010-03-12 14:50:00,60.41,60.41,60.32,60.38,50300.0,41.1028,41.1028,41.0416,41.0824,50300.0
2010-03-12 14:55:00,60.38,60.42,60.32,60.4,77200.0,41.0824,41.1096,41.0416,41.096,77200.0
2010-03-12 15:00:00,60.39,60.43,60.39,60.42,59700.0,41.0892,41.1164,41.0892,41.1096,59700.0
2010-03-12 15:05:00,60.42,60.47,60.41,60.47,109600.0,41.1096,41.1436,41.1028,41.1436,109600.0
2010-03-12 15:10:00,60.47,60.48,60.41,60.42,60600.0,41.1436,41.1504,41.1028,41.1096,60600.0
2010-03-12 15:15:00,60.42,60.42,60.33,60.37,81000.0,41.1096,41.1096,41.0484,41.0756,81000.0
2010-03-12 15:20:00,60.38,60.38,60.29,60.38,123600.0,41.0824,41.0824,41.0211,41.0824,123600.0
2010-03-12 15:25:00,60.37,60.38,60.3,60.3,92700.0,41.0756,41.0824,41.028,41.028,92700.0
2010-03-12 15:30:00,60.3,60.47,60.29,60.43,169700.0,41.028,41.1436,41.0211,41.1164,169700.0
2010-03-12 15:35:00,60.44,60.46,60.41,60.45,102700.0,41.1232,41.1368,41.1028,41.13,102700.0
2010-03-12 15:40:00,60.45,60.49,60.44,60.47,153700.0,41.13,41.1572,41.1232,41.1436,153700.0
2010-03-12 15:45:00,60.46,60.47,60.41,60.42,192700.0,41.1368,41.1436,41.1028,41.1096,192700.0
2010-03-12 15:50:00,60.43,60.44,60.34,60.38,317700.0,41.1164,41.1232,41.0552,41.0824,317700.0
2010-03-12 15:55:00,60.37,60.39,60.31,60.36,433200.0,41.0756,41.0892,41.0348,41.0688,433200.0
2010-03-15 09:30:00,60.04,60.25,60.0,60.01,166000.0,40.851,40.9939,40.8238,40.8306,166000.0
2010-03-15 09:35:00,60.0,60.05,59.8,59.84,209900.0,40.8238,40.8579,40.6878,40.715,209900.0
2010-03-15 09:40:00,59.84,59.87,59.54,59.57,241300.0,40.715,40.7354,40.5108,40.5313,241300.0
2010-03-15 09:45:00,59.57,59.76,59.55,59.68,181300.0,40.5313,40.6605,40.5177,40.6061,181300.0
2010-03-15 09:50:00,59.68,59.72,59.36,59.37,163600.0,40.6061,40.6333,40.3884,40.3952,163600.0
2010-03-15 09:55:00,59.36,59.36,59.23,59.29,152400.0,40.3884,40.3884,40.2999,40.3407,152400.0
2010-03-15 10:00:00,59.28,59.29,59.16,59.23,126900.0,40.3339,40.3407,40.2523,40.2999,126900.0
2010-03-15 10:05:00,59.23,59.36,59.16,59.33,110300.0,40.2999,40.3884,40.2523,40.368,110300.0
2010-03-15 10:10:00,59.34,59.36,59.18,59.3,90500.0,40.3748,40.3884,40.2659,40.3476,90500.0
2010-03-15 10:15:00,59.3,59.32,59.1,59.29,125300.0,40.3476,40.3612,40.2115,40.3407,125300.0
2010-03-15 10:20:00,59.28,59.42,59.26,59.29,74100.0,40.3339,40.4292,40.3203,40.3407,74100.0
2010-03-15 10:25:00,59.28,59.33,59.19,59.27,90300.0,40.3339,40.368,40.2727,40.3271,90300.0
2010-03-15 10:30:00,59.24,59.25,59.03,59.15,146100.0,40.3067,40.3135,40.1638,40.2455,146100.0
2010-03-15 10:35:00,59.13,59.18,59.06,59.1,110800.0,40.2319,40.2659,40.1843,40.2115,110800.0
2010-03-15 10:40:00,59.11,59.14,59.05,59.1,129200.0,40.2183,40.2387,40.1775,40.2115,129200.0
2010-03-15 10:45:00,59.08,59.1,58.83,58.84,210900.0,40.1979,40.2115,40.0278,40.0346,210900.0
2010-03-15 10:50:00,58.83,58.96,58.82,58.88,97700.0,40.0278,40.1162,40.021,40.0618,97700.0
2010-03-15 10:55:00,58.88,59.01,58.86,58.89,83000.0,40.0618,40.1502,40.0482,40.0686,83000.0
2010-03-15 11:00:00,58.9,58.97,58.84,58.87,126100.0,40.0754,40.123,40.0346,40.055,126100.0
2010-03-15 11:05:00,58.85,58.89,58.69,58.72,129100.0,40.0414,40.0686,39.9325,39.9529,129100.0
2010-03-15 11:10:00,58.72,58.75,58.51,58.53,181800.0,39.9529,39.9733,39.81,39.8236,181800.0
2010-03-15 11:15:00,58.51,58.55,58.45,58.52,167600.0,39.81,39.8373,39.7692,39.8168,167600.0
2010-03-15 11:20:00,58.52,58.54,58.38,58.4,258900.0,39.8168,39.8305,39.7216,39.7352,258900.0
2010-03-15 11:25:00,58.39,58.54,58.38,58.53,122300.0,39.7284,39.8305,39.7216,39.8236,122300.0
2010-03-15 11:30:00,58.53,58.62,58.45,58.58,117200.0,39.8236,39.8849,39.7692,39.8577,117200.0
2010-03-15 11:35:00,58.57,58.63,58.5,58.63,78200.0,39.8509,39.8917,39.8032,39.8917,78200.0
2010-03-15 11:40:00,58.62,58.67,58.58,58.63,94400.0,39.8849,39.9189,39.8577,39.8917,94400.0
2010-03-15 11:45:00,58.63,58.71,58.6,58.69,123800.0,39.8917,39.9461,39.8713,39.9325,123800.0
2010-03-15 11:50:00,58.68,58.73,58.61,58.72,91800.0,39.9257,39.9597,39.8781,39.9529,91800.0
2010-03-15 11:55:00,58.72,58.79,58.67,58.76,73200.0,39.9529,40.0006,39.9189,39.9801,73200.0
2010-03-15 12:00:00,58.77,58.78,58.7,58.72,73700.0,39.9869,39.9937,39.9393,39.9529,73700.0
2010-03-15 12:05:00,58.73,58.85,58.7,58.83,83900.0,39.9597,40.0414,39.9393,40.0278,83900.0
2010-03-15 12:10:00,58.83,58.98,58.83,58.96,99500.0,40.0278,40.1298,40.0278,40.1162,99500.0
2010-03-15 12:15:00,58.96,59.03,58.94,58.99,138800.0,40.1162,40.1638,40.1026,40.1366,138800.0
2010-03-15 12:20:00,58.98,59.08,58.98,59.0,54000.0,40.1298,40.1979,40.1298,40.1434,54000.0
2010-03-15 12:25:00,59.0,59.11,59.0,59.04,58100.0,40.1434,40.2183,40.1434,40.1706,58100.0
2010-03-15 12:30:00,59.03,59.05,58.96,59.03,53500.0,40.1638,40.1775,40.1162,40.1638,53500.0
2010-03-15 12:35:00,59.03,59.11,59.0,59.11,45000.0,40.1638,40.2183,40.1434,40.2183,45000.0
2010-03-15 12:40:00,59.11,59.24,59.1,59.16,85700.0,40.2183,40.3067,40.2115,40.2523,85700.0
2010-03-15 12:45:00,59.16,59.23,59.16,59.19,59300.0,40.2523,40.2999,40.2523,40.2727,59300.0
2010-03-15 12:50:00,59.19,59.24,59.16,59.24,52500.0,40.2727,40.3067,40.2523,40.3067,52500.0
2010-03-15 12:55:00,59.24,59.26,59.19,59.19,67400.0,40.3067,40.3203,40.2727,40.2727,67400.0
2010-03-15 13:00:00,59.19,59.24,59.14,59.14,60600.0,40.2727,40.3067,40.2387,40.2387,60600.0
2010-03-15 13:05:00,59.15,59.19,59.13,59.15,27800.0,40.2455,40.2727,40.2319,40.2455,27800.0
2010-03-15 13:10:00,59.17,59.17,59.11,59.14,23400.0,40.2591,40.2591,40.2183,40.2387,23400.0
2010-03-15 13:15:00,59.15,59.15,59.08,59.11,36600.0,40.2455,40.2455,40.1979,40.2183,36600.0
2010-03-15 13:20:00,59.1,59.13,59.03,59.04,32300.0,40.2115,40.2319,40.1638,40.1706,32300.0
2010-03-15 13:25:00,59.03,59.04,59.01,59.03,30500.0,40.1638,40.1706,40.1502,40.1638,30500.0
2010-03-15 13:30:00,59.03,59.07,59.01,59.06,30900.0,40.1638,40.1911,40.1502,40.1843,30900.0
2010-03-15 13:35:00,59.08,59.18,59.06,59.18,58500.0,40.1979,40.2659,40.1843,40.2659,58500.0
2010-03-15 13:40:00,59.17,59.17,59.11,59.16,41200.0,40.2591,40.2591,40.2183,40.2523,41200.0
2010-03-15 13:45:00,59.16,59.16,59.07,59.13,32700.0,40.2523,40.2523,40.1911,40.2319,32700.0
2010-03-15 13:50:00,59.12,59.12,59.08,59.1,22300.0,40.2251,40.2251,40.1979,40.2115,22300.0
2010-03-15 13:55:00,59.1,59.11,59.06,59.07,31300.0,40.2115,40.2183,40.1843,40.1911,31300.0
2010-03-15 14:00:00,59.08,59.09,59.02,59.07,37200.0,40.1979,40.2047,40.157,40.1911,37200.0
2010-03-15 14:05:00,59.07,59.07,58.94,58.96,80800.0,40.1911,40.1911,40.1026,40.1162,80800.0
2010-03-15 14:10:00,58.96,59.03,58.95,59.0,42300.0,40.1162,40.1638,40.1094,40.1434,42300.0
2010-03-15 14:15:00,59.01,59.01,58.92,58.94,62800.0,40.1502,40.1502,40.089,40.1026,62800.0
2010-03-15 14:20:00,58.94,58.94,58.8,58.8,81800.0,40.1026,40.1026,40.0074,40.0074,81800.0
2010-03-15 14:25:00,58.81,58.87,58.78,58.84,36900.0,40.0142,40.055,39.9937,40.0346,36900.0
2010-03-15 14:30:00,58.84,58.85,58.73,58.74,59300.0,40.0346,40.0414,39.9597,39.9665,59300.0
2010-03-15 14:35:00,58.73,58.81,58.73,58.78,57400.0,39.9597,40.0142,39.9597,39.9937,57400.0
2010-03-15 14:40:00,58.79,58.92,58.78,58.92,41200.0,40.0006,40.089,39.9937,40.089,41200.0
2010-03-15 14:45:00,58.92,58.98,58.92,58.97,49400.0,40.089,40.1298,40.089,40.123,49400.0
2010-03-15 14:50:00,58.98,59.12,58.97,59.04,71700.0,40.1298,40.2251,40.123,40.1706,71700.0
2010-03-15 14:55:00,59.04,59.06,59.0,59.01,53200.0,40.1706,40.1843,40.1434,40.1502,53200.0
2010-03-15 15:00:00,59.01,59.1,59.01,59.07,73800.0,40.1502,40.2115,40.1502,40.1911,73800.0
2010-03-15 15:05:00,59.08,59.1,59.02,59.09,54100.0,40.1979,40.2115,40.157,40.2047,54100.0
2010-03-15 15:10:00,59.09,59.2,59.08,59.12,64400.0,40.2047,40.2795,40.1979,40.2251,64400.0
2010-03-15 15:15:00,59.12,59.25,59.11,59.22,75600.0,40.2251,40.3135,40.2183,40.2931,75600.0
2010-03-15 15:20:00,59.22,59.34,59.19,59.28,130700.0,40.2931,40.3748,40.2727,40.3339,130700.0
2010-03-15 15:25:00,59.27,59.35,59.27,59.33,91400.0,40.3271,40.3816,40.3271,40.368,91400.0
2010-03-15 15:30:00,59.35,59.37,59.22,59.22,110400.0,40.3816,40.3952,40.2931,40.2931,110400.0
2010-03-15 15:35:00,59.22,59.39,59.22,59.35,85500.0,40.2931,40.4088,40.2931,40.3816,85500.0
2010-03-15 15:40:00,59.35,59.4,59.34,59.39,92900.0,40.3816,40.4156,40.3748,40.4088,92900.0
2010-03-15 15:45:00,59.39,59.48,59.38,59.47,188600.0,40.4088,40.47,40.402,40.4632,188600.0
2010-03-15 15:50:00,59.46,59.48,59.39,59.42,211500.0,40.4564,40.47,40.4088,40.4292,211500.0
2010-03-15 15:55:00,59.42,59.45,59.4,59.45,288000.0,40.4292,40.4496,40.4156,40.4496,288000.0
2010-03-16 09:30:00,59.65,59.68,59.37,59.48,134100.0,40.5857,40.6061,40.3952,40.47,134100.0
2010-03-16 09:35:00,59.48,59.57,59.41,59.42,65100.0,40.47,40.5313,40.4224,40.4292,65100.0
2010-03-16 09:40:00,59.41,59.41,59.2,59.33,103100.0,40.4224,40.4224,40.2795,40.368,103100.0
2010-03-16 09:45:00,59.34,59.34,59.24,59.25,47900.0,40.3748,40.3748,40.3067,40.3135,47900.0
2010-03-16 09:50:00,59.24,59.26,59.12,59.12,101300.0,40.3067,40.3203,40.2251,40.2251,101300.0
2010-03-16 09:55:00,59.13,59.25,59.1,59.25,79900.0,40.2319,40.3135,40.2115,40.3135,79900.0
2010-03-16 10:00:00,59.26,59.3,59.1,59.12,125400.0,40.3203,40.3476,40.2115,40.2251,125400.0
2010-03-16 10:05:00,59.12,59.12,58.96,59.08,204300.0,40.2251,40.2251,40.1162,40.1979,204300.0
2010-03-16 10:10:00,59.08,59.11,59.02,59.06,152400.0,40.1979,40.2183,40.157,40.1843,152400.0
2010-03-16 10:15:00,59.06,59.12,58.91,58.95,195000.0,40.1843,40.2251,40.0822,40.1094,195000.0
2010-03-16 10:20:00,58.94,58.98,58.84,58.96,179100.0,40.1026,40.1298,40.0346,40.1162,179100.0
2010-03-16 10:25:00,58.98,59.01,58.94,58.95,92500.0,40.1298,40.1502,40.1026,40.1094,92500.0
2010-03-16 10:30:00,58.96,59.12,58.96,59.08,148700.0,40.1162,40.2251,40.1162,40.1979,148700.0
2010-03-16 10:35:00,59.08,59.08,58.97,58.99,105500.0,40.1979,40.1979,40.123,40.1366,105500.0
2010-03-16 10:40:00,58.99,59.01,58.92,58.98,93000.0,40.1366,40.1502,40.089,40.1298,93000.0
2010-03-16 10:45:00,58.99,59.01,58.92,58.97,62600.0,40.1366,40.1502,40.089,40.123,62600.0
2010-03-16 10:50:00,58.98,59.03,58.98,58.99,74400.0,40.1298,40.1638,40.1298,40.1366,74400.0
2010-03-16 10:55:00,58.99,59.23,58.96,59.19,199800.0,40.1366,40.2999,40.1162,40.2727,199800.0
2010-03-16 11:00:00,59.19,59.27,59.18,59.22,173100.0,40.2727,40.3271,40.2659,40.2931,173100.0
2010-03-16 11:05:00,59.23,59.24,59.1,59.12,89600.0,40.2999,40.3067,40.2115,40.2251,89600.0
2010-03-16 11:10:00,59.11,59.19,59.11,59.13,85800.0,40.2183,40.2727,40.2183,40.2319,85800.0
2010-03-16 11:15:00,59.13,59.27,59.13,59.27,62400.0,40.2319,40.3271,40.2319,40.3271,62400.0
2010-03-16 11:20:00,59.26,59.32,59.23,59.27,47200.0,40.3203,40.3612,40.2999,40.3271,47200.0
2010-03-16 11:25:00,59.27,59.31,59.27,59.31,55600.0,40.3271,40.3544,40.3271,40.3544,55600.0
2010-03-16 11:30:00,59.31,59.36,59.21,59.23,89700.0,40.3544,40.3884,40.2863,40.2999,89700.0
2010-03-16 11:35:00,59.22,59.26,59.19,59.24,38800.0,40.2931,40.3203,40.2727,40.3067,38800.0
2010-03-16 11:40:00,59.24,59.29,59.16,59.17,65700.0,40.3067,40.3407,40.2523,40.2591,65700.0
2010-03-16 11:45:00,59.18,59.26,59.17,59.22,47500.0,40.2659,40.3203,40.2591,40.2931,47500.0
2010-03-16 11:50:00,59.21,59.21,59.15,59.15,48900.0,40.2863,40.2863,40.2455,40.2455,48900.0
2010-03-16 11:55:00,59.16,59.17,59.08,59.13,53900.0,40.2523,40.2591,40.1979,40.2319,53900.0
2010-03-16 12:00:00,59.13,59.22,59.13,59.22,36700.0,40.2319,40.2931,40.2319,40.2931,36700.0
2010-03-16 12:05:00,59.22,59.26,59.19,59.21,44600.0,40.2931,40.3203,40.2727,40.2863,44600.0
2010-03-16 12:10:00,59.22,59.26,59.19,59.24,67700.0,40.2931,40.3203,40.2727,40.3067,67700.0
2010-03-16 12:15:00,59.24,59.25,59.17,59.2,55200.0,40.3067,40.3135,40.2591,40.2795,55200.0
2010-03-16 12:20:00,59.19,59.22,59.17,59.17,30800.0,40.2727,40.2931,40.2591,40.2591,30800.0
2010-03-16 12:25:00,59.17,59.17,59.11,59.15,34100.0,40.2591,40.2591,40.2183,40.2455,34100.0
2010-03-16 12:30:00,59.15,59.19,59.1,59.1,46800.0,40.2455,40.2727,40.2115,40.2115,46800.0
2010-03-16 12:35:00,59.1,59.13,59.01,59.04,51400.0,40.2115,40.2319,40.1502,40.1706,51400.0
2010-03-16 12:40:00,59.04,59.05,58.97,59.0,73800.0,40.1706,40.1775,40.123,40.1434,73800.0
2010-03-16 12:45:00,59.0,59.03,58.98,59.01,33700.0,40.1434,40.1638,40.1298,40.1502,33700.0
2010-03-16 12:50:00,59.0,59.04,58.96,58.99,38600.0,40.1434,40.1706,40.1162,40.1366,38600.0
2010-03-16 12:55:00,59.0,59.01,58.97,59.0,34200.0,40.1434,40.1502,40.123,40.1434,34200.0
2010-03-16 13:00:00,59.0,59.03,58.98,59.01,57000.0,40.1434,40.1638,40.1298,40.1502,57000.0
2010-03-16 13:05:00,59.0,59.08,59.0,59.06,51600.0,40.1434,40.1979,40.1434,40.1843,51600.0
2010-03-16 13:10:00,59.06,59.06,58.99,58.99,26900.0,40.1843,40.1843,40.1366,40.1366,26900.0
2010-03-16 13:15:00,58.99,59.03,58.97,58.99,31700.0,40.1366,40.1638,40.123,40.1366,31700.0
2010-03-16 13:20:00,58.99,59.04,58.98,58.98,41300.0,40.1366,40.1706,40.1298,40.1298,41300.0
2010-03-16 13:25:00,58.99,59.01,58.97,58.98,33000.0,40.1366,40.1502,40.123,40.1298,33000.0
2010-03-16 13:30:00,59.0,59.02,58.99,59.01,63800.0,40.1434,40.157,40.1366,40.1502,63800.0
2010-03-16 13:35:00,59.01,59.03,58.99,59.01,72000.0,40.1502,40.1638,40.1366,40.1502,72000.0
2010-03-16 13:40:00,59.01,59.1,59.01,59.1,38900.0,40.1502,40.2115,40.1502,40.2115,38900.0
2010-03-16 13:45:00,59.1,59.11,59.04,59.05,37600.0,40.2115,40.2183,40.1706,40.1775,37600.0
2010-03-16 13:50:00,59.04,59.05,58.98,58.99,34800.0,40.1706,40.1775,40.1298,40.1366,34800.0
2010-03-16 13:55:00,58.99,59.04,58.99,59.02,37200.0,40.1366,40.1706,40.1366,40.157,37200.0
2010-03-16 14:00:00,59.02,59.06,58.97,59.06,102000.0,40.157,40.1843,40.123,40.1843,102000.0
2010-03-16 14:05:00,59.05,59.06,59.03,59.03,29600.0,40.1775,40.1843,40.1638,40.1638,29600.0
2010-03-16 14:10:00,59.04,59.25,59.03,59.25,73700.0,40.1706,40.3135,40.1638,40.3135,73700.0
2010-03-16 14:15:00,59.25,59.3,59.19,59.3,135000.0,40.3135,40.3476,40.2727,40.3476,135000.0
2010-03-16 14:20:00,59.3,59.38,59.23,59.36,155500.0,40.3476,40.402,40.2999,40.3884,155500.0
2010-03-16 14:25:00,59.36,59.49,59.29,59.39,159300.0,40.3884,40.4768,40.3407,40.4088,159300.0
2010-03-16 14:30:00,59.39,59.4,59.28,59.3,77700.0,40.4088,40.4156,40.3339,40.3476,77700.0
2010-03-16 14:35:00,59.3,59.33,59.21,59.24,117800.0,40.3476,40.368,40.2863,40.3067,117800.0
2010-03-16 14:40:00,59.23,59.3,59.16,59.18,140400.0,40.2999,40.3476,40.2523,40.2659,140400.0
2010-03-16 14:45:00,59.17,59.25,59.14,59.2,91500.0,40.2591,40.3135,40.2387,40.2795,91500.0
2010-03-16 14:50:00,59.21,59.27,59.15,59.26,93300.0,40.2863,40.3271,40.2455,40.3203,93300.0
2010-03-16 14:55:00,59.26,59.39,59.26,59.35,130600.0,40.3203,40.4088,40.3203,40.3816,130600.0
2010-03-16 15:00:00,59.34,59.36,59.24,59.25,91400.0,40.3748,40.3884,40.3067,40.3135,91400.0
2010-03-16 15:05:00,59.25,59.3,59.21,59.26,80700.0,40.3135,40.3476,40.2863,40.3203,80700.0
2010-03-16 15:10:00,59.27,59.37,59.21,59.34,57700.0,40.3271,40.3952,40.2863,40.3748,57700.0
2010-03-16 15:15:00,59.35,59.44,59.31,59.35,108000.0,40.3816,40.4428,40.3544,40.3816,108000.0
2010-03-16 15:20:00,59.35,59.37,59.28,59.3,133800.0,40.3816,40.3952,40.3339,40.3476,133800.0
2010-03-16 15:25:00,59.3,59.37,59.23,59.33,118100.0,40.3476,40.3952,40.2999,40.368,118100.0
2010-03-16 15:30:00,59.32,59.38,59.26,59.35,114700.0,40.3612,40.402,40.3203,40.3816,114700.0
2010-03-16 15:35:00,59.35,59.4,59.34,59.36,108800.0,40.3816,40.4156,40.3748,40.3884,108800.0
2010-03-16 15:40:00,59.37,59.4,59.34,59.39,134700.0,40.3952,40.4156,40.3748,40.4088,134700.0
2010-03-16 15:45:00,59.38,59.4,59.35,59.37,145200.0,40.402,40.4156,40.3816,40.3952,145200.0
2010-03-16 15:50:00,59.38,59.54,59.36,59.52,301900.0,40.402,40.5108,40.3884,40.4972,301900.0
2010-03-16 15:55:00,59.52,59.54,59.45,59.46,271800.0,40.4972,40.5108,40.4496,40.4564,271800.0
2010-03-17 09:30:00,59.65,59.98,59.6,59.94,143700.0,40.5857,40.8102,40.5517,40.783,143700.0
2010-03-17 09:35:00,59.93,59.99,59.83,59.91,131000.0,40.7762,40.817,40.7082,40.7626,131000.0
2010-03-17 09:40:00,59.92,59.95,59.82,59.89,61400.0,40.7694,40.7898,40.7014,40.749,61400.0
2010-03-17 09:45:00,59.88,59.96,59.75,59.75,85600.0,40.7422,40.7966,40.6537,40.6537,85600.0
2010-03-17 09:50:00,59.76,59.78,59.66,59.71,106800.0,40.6605,40.6741,40.5925,40.6265,106800.0
2010-03-17 09:55:00,59.73,59.88,59.69,59.85,92300.0,40.6401,40.7422,40.6129,40.7218,92300.0
2010-03-17 10:00:00,59.85,59.9,59.73,59.74,96200.0,40.7218,40.7558,40.6401,40.6469,96200.0
2010-03-17 10:05:00,59.73,59.78,59.64,59.68,65600.0,40.6401,40.6741,40.5789,40.6061,65600.0
2010-03-17 10:10:00,59.67,59.72,59.55,59.64,113700.0,40.5993,40.6333,40.5177,40.5789,113700.0
2010-03-17 10:15:00,59.65,59.72,59.62,59.72,60400.0,40.5857,40.6333,40.5653,40.6333,60400.0
2010-03-17 10:20:00,59.72,59.72,59.57,59.62,41300.0,40.6333,40.6333,40.5313,40.5653,41300.0
2010-03-17 10:25:00,59.62,59.63,59.49,59.5,56100.0,40.5653,40.5721,40.4768,40.4836,56100.0
2010-03-17 10:30:00,59.51,59.66,59.5,59.63,96700.0,40.4904,40.5925,40.4836,40.5721,96700.0
2010-03-17 10:35:00,59.63,59.67,59.51,59.53,67200.0,40.5721,40.5993,40.4904,40.504,67200.0
2010-03-17 10:40:00,59.54,59.6,59.53,59.57,33300.0,40.5108,40.5517,40.504,40.5313,33300.0
2010-03-17 10:45:00,59.56,59.71,59.53,59.69,84600.0,40.5245,40.6265,40.504,40.6129,84600.0
2010-03-17 10:50:00,59.71,59.72,59.64,59.7,83800.0,40.6265,40.6333,40.5789,40.6197,83800.0
2010-03-17 10:55:00,59.7,59.74,59.65,59.7,38900.0,40.6197,40.6469,40.5857,40.6197,38900.0
2010-03-17 11:00:00,59.71,59.75,59.67,59.75,46600.0,40.6265,40.6537,40.5993,40.6537,46600.0
2010-03-17 11:05:00,59.74,59.74,59.59,59.63,41300.0,40.6469,40.6469,40.5449,40.5721,41300.0
2010-03-17 11:10:00,59.63,59.74,59.63,59.73,44600.0,40.5721,40.6469,40.5721,40.6401,44600.0
2010-03-17 11:15:00,59.73,59.85,59.73,59.84,66200.0,40.6401,40.7218,40.6401,40.715,66200.0
2010-03-17 11:20:00,59.85,59.99,59.85,59.93,168500.0,40.7218,40.817,40.7218,40.7762,168500.0
2010-03-17 11:25:00,59.94,59.96,59.88,59.95,59300.0,40.783,40.7966,40.7422,40.7898,59300.0
2010-03-17 11:30:00,59.96,60.03,59.95,60.0,178000.0,40.7966,40.8442,40.7898,40.8238,178000.0
2010-03-17 11:35:00,60.01,60.09,60.0,60.02,109100.0,40.8306,40.8851,40.8238,40.8374,109100.0
2010-03-17 11:40:00,60.02,60.03,59.92,59.94,56700.0,40.8374,40.8442,40.7694,40.783,56700.0
2010-03-17 11:45:00,59.94,59.98,59.86,59.87,53500.0,40.783,40.8102,40.7286,40.7354,53500.0
2010-03-17 11:50:00,59.87,59.94,59.86,59.91,37600.0,40.7354,40.783,40.7286,40.7626,37600.0
2010-03-17 11:55:00,59.91,59.97,59.87,59.91,53700.0,40.7626,40.8034,40.7354,40.7626,53700.0
2010-03-17 12:00:00,59.91,59.93,59.88,59.91,38700.0,40.7626,40.7762,40.7422,40.7626,38700.0
2010-03-17 12:05:00,59.93,59.97,59.9,59.91,41800.0,40.7762,40.8034,40.7558,40.7626,41800.0
2010-03-17 12:10:00,59.9,59.91,59.83,59.87,44800.0,40.7558,40.7626,40.7082,40.7354,44800.0
2010-03-17 12:15:00,59.88,59.93,59.85,59.85,36800.0,40.7422,40.7762,40.7218,40.7218,36800.0
2010-03-17 12:20:00,59.85,59.87,59.83,59.86,30800.0,40.7218,40.7354,40.7082,40.7286,30800.0
2010-03-17 12:25:00,59.87,59.87,59.79,59.8,38700.0,40.7354,40.7354,40.6809,40.6878,38700.0
2010-03-17 12:30:00,59.8,59.82,59.77,59.79,22800.0,40.6878,40.7014,40.6673,40.6809,22800.0
2010-03-17 12:35:00,59.8,59.82,59.75,59.78,22600.0,40.6878,40.7014,40.6537,40.6741,22600.0
2010-03-17 12:40:00,59.8,59.85,59.78,59.81,30400.0,40.6878,40.7218,40.6741,40.6946,30400.0
2010-03-17 12:45:00,59.81,59.87,59.78,59.87,21700.0,40.6946,40.7354,40.6741,40.7354,21700.0
2010-03-17 12:50:00,59.87,59.89,59.82,59.83,16000.0,40.7354,40.749,40.7014,40.7082,16000.0
2010-03-17 12:55:00,59.84,59.89,59.84,59.86,28300.0,40.715,40.749,40.715,40.7286,28300.0
2010-03-17 13:00:00,59.87,59.9,59.84,59.89,26900.0,40.7354,40.7558,40.715,40.749,26900.0
2010-03-17 13:05:00,59.89,59.96,59.89,59.93,69100.0,40.749,40.7966,40.749,40.7762,69100.0
2010-03-17 13:10:00,59.93,60.0,59.9,60.0,51500.0,40.7762,40.8238,40.7558,40.8238,51500.0
2010-03-17 13:15:00,60.0,60.03,59.93,60.03,41300.0,40.8238,40.8442,40.7762,40.8442,41300.0
2010-03-17 13:20:00,60.02,60.07,60.0,60.02,62200.0,40.8374,40.8715,40.8238,40.8374,62200.0
2010-03-17 13:25:00,60.03,60.09,60.01,60.07,69600.0,40.8442,40.8851,40.8306,40.8715,69600.0
2010-03-17 13:30:00,60.07,60.18,60.07,60.18,78800.0,40.8715,40.9463,40.8715,40.9463,78800.0
2010-03-17 13:35:00,60.17,60.27,60.17,60.25,128800.0,40.9395,41.0075,40.9395,40.9939,128800.0
2010-03-17 13:40:00,60.26,60.29,60.21,60.25,72200.0,41.0007,41.0211,40.9667,40.9939,72200.0
2010-03-17 13:45:00,60.25,60.26,60.2,60.24,53300.0,40.9939,41.0007,40.9599,40.9871,53300.0
2010-03-17 13:50:00,60.24,60.26,60.15,60.22,81100.0,40.9871,41.0007,40.9259,40.9735,81100.0
2010-03-17 13:55:00,60.22,60.34,60.19,60.32,157800.0,40.9735,41.0552,40.9531,41.0416,157800.0
2010-03-17 14:00:00,60.32,60.4,60.3,60.35,172200.0,41.0416,41.096,41.028,41.062,172200.0
2010-03-17 14:05:00,60.35,60.45,60.34,60.44,139400.0,41.062,41.13,41.0552,41.1232,139400.0
2010-03-17 14:10:00,60.44,60.44,60.37,60.37,135000.0,41.1232,41.1232,41.0756,41.0756,135000.0
2010-03-17 14:15:00,60.38,60.41,60.37,60.41,38500.0,41.0824,41.1028,41.0756,41.1028,38500.0
2010-03-17 14:20:00,60.4,60.48,60.39,60.48,105300.0,41.096,41.1504,41.0892,41.1504,105300.0
2010-03-17 14:25:00,60.47,60.5,60.43,60.47,143800.0,41.1436,41.164,41.1164,41.1436,143800.0
2010-03-17 14:30:00,60.47,60.5,60.44,60.45,157400.0,41.1436,41.164,41.1232,41.13,157400.0
2010-03-17 14:35:00,60.45,60.46,60.32,60.32,121700.0,41.13,41.1368,41.0416,41.0416,121700.0
2010-03-17 14:40:00,60.32,60.4,60.3,60.37,137000.0,41.0416,41.096,41.028,41.0756,137000.0
2010-03-17 14:45:00,60.38,60.42,60.35,60.35,88800.0,41.0824,41.1096,41.062,41.062,88800.0
2010-03-17 14:50:00,60.34,60.4,60.3,60.34,139800.0,41.0552,41.096,41.028,41.0552,139800.0
2010-03-17 14:55:00,60.34,60.34,60.2,60.2,165100.0,41.0552,41.0552,40.9599,40.9599,165100.0
2010-03-17 15:00:00,60.2,60.3,60.19,60.24,115900.0,40.9599,41.028,40.9531,40.9871,115900.0
2010-03-17 15:05:00,60.23,60.36,60.23,60.33,138400.0,40.9803,41.0688,40.9803,41.0484,138400.0
2010-03-17 15:10:00,60.33,60.4,60.29,60.39,120200.0,41.0484,41.096,41.0211,41.0892,120200.0
2010-03-17 15:15:00,60.4,60.41,60.27,60.27,191700.0,41.096,41.1028,41.0075,41.0075,191700.0
2010-03-17 15:20:00,60.28,60.28,60.11,60.14,227700.0,41.0143,41.0143,40.8987,40.9191,227700.0
2010-03-17 15:25:00,60.14,60.21,60.07,60.2,144100.0,40.9191,40.9667,40.8715,40.9599,144100.0
2010-03-17 15:30:00,60.19,60.22,60.07,60.08,97100.0,40.9531,40.9735,40.8715,40.8783,97100.0
2010-03-17 15:35:00,60.08,60.17,60.08,60.15,140200.0,40.8783,40.9395,40.8783,40.9259,140200.0
2010-03-17 15:40:00,60.15,60.19,60.1,60.17,146100.0,40.9259,40.9531,40.8919,40.9395,146100.0
2010-03-17 15:45:00,60.16,60.24,60.11,60.21,179500.0,40.9327,40.9871,40.8987,40.9667,179500.0
2010-03-17 15:50:00,60.2,60.24,60.17,60.23,193900.0,40.9599,40.9871,40.9395,40.9803,193900.0
2010-03-17 15:55:00,60.23,60.26,60.22,60.25,308100.0,40.9803,41.0007,40.9735,40.9939,308100.0
2010-03-18 09:30:00,59.6,60.0,59.6,59.86,194600.0,40.5517,40.8238,40.5517,40.7286,194600.0
2010-03-18 09:35:00,59.88,60.02,59.78,59.8,140200.0,40.7422,40.8374,40.6741,40.6878,140200.0
2010-03-18 09:40:00,59.81,60.01,59.78,59.91,183700.0,40.6946,40.8306,40.6741,40.7626,183700.0
2010-03-18 09:45:00,59.92,60.08,59.88,60.06,101600.0,40.7694,40.8783,40.7422,40.8647,101600.0
2010-03-18 09:50:00,60.08,60.24,59.97,60.21,126500.0,40.8783,40.9871,40.8034,40.9667,126500.0
2010-03-18 09:55:00,60.21,60.3,60.15,60.26,95500.0,40.9667,41.028,40.9259,41.0007,95500.0
2010-03-18 10:00:00,60.25,60.39,60.23,60.26,135700.0,40.9939,41.0892,40.9803,41.0007,135700.0
2010-03-18 10:05:00,60.25,60.33,60.12,60.13,158600.0,40.9939,41.0484,40.9055,40.9123,158600.0
2010-03-18 10:10:00,60.12,60.22,60.05,60.17,122500.0,40.9055,40.9735,40.8579,40.9395,122500.0
2010-03-18 10:15:00,60.18,60.19,60.03,60.13,94100.0,40.9463,40.9531,40.8442,40.9123,94100.0
2010-03-18 10:20:00,60.14,60.19,60.1,60.19,74800.0,40.9191,40.9531,40.8919,40.9531,74800.0
2010-03-18 10:25:00,60.18,60.18,60.08,60.08,52700.0,40.9463,40.9463,40.8783,40.8783,52700.0
2010-03-18 10:30:00,60.08,60.13,60.04,60.04,58900.0,40.8783,40.9123,40.851,40.851,58900.0
2010-03-18 10:35:00,60.04,60.08,59.92,59.99,123200.0,40.851,40.8783,40.7694,40.817,123200.0
2010-03-18 10:40:00,59.99,59.99,59.81,59.86,96800.0,40.817,40.817,40.6946,40.7286,96800.0
2010-03-18 10:45:00,59.85,59.97,59.83,59.91,49400.0,40.7218,40.8034,40.7082,40.7626,49400.0
2010-03-18 10:50:00,59.9,59.97,59.89,59.92,38300.0,40.7558,40.8034,40.749,40.7694,38300.0
2010-03-18 10:55:00,59.92,59.98,59.85,59.96,68200.0,40.7694,40.8102,40.7218,40.7966,68200.0
2010-03-18 11:00:00,59.97,59.98,59.85,59.88,64000.0,40.8034,40.8102,40.7218,40.7422,64000.0
2010-03-18 11:05:00,59.87,59.96,59.84,59.93,79700.0,40.7354,40.7966,40.715,40.7762,79700.0
2010-03-18 11:10:00,59.93,59.96,59.89,59.92,64600.0,40.7762,40.7966,40.749,40.7694,64600.0
2010-03-18 11:15:00,59.91,60.07,59.9,60.03,96600.0,40.7626,40.8715,40.7558,40.8442,96600.0
2010-03-18 11:20:00,60.04,60.08,59.91,59.91,95100.0,40.851,40.8783,40.7626,40.7626,95100.0
2010-03-18 11:25:00,59.91,59.96,59.9,59.9,77000.0,40.7626,40.7966,40.7558,40.7558,77000.0
2010-03-18 11:30:00,59.92,59.93,59.8,59.8,71100.0,40.7694,40.7762,40.6878,40.6878,71100.0
2010-03-18 11:35:00,59.81,59.85,59.69,59.7,117700.0,40.6946,40.7218,40.6129,40.6197,117700.0
2010-03-18 11:40:00,59.7,59.71,59.52,59.53,109800.0,40.6197,40.6265,40.4972,40.504,109800.0
2010-03-18 11:45:00,59.53,59.57,59.48,59.54,125200.0,40.504,40.5313,40.47,40.5108,125200.0
2010-03-18 11:50:00,59.54,59.59,59.51,59.59,63500.0,40.5108,40.5449,40.4904,40.5449,63500.0
2010-03-18 11:55:00,59.57,59.65,59.56,59.56,65200.0,40.5313,40.5857,40.5245,40.5245,65200.0
2010-03-18 12:00:00,59.56,59.59,59.51,59.52,78000.0,40.5245,40.5449,40.4904,40.4972,78000.0
2010-03-18 12:05:00,59.53,59.58,59.5,59.57,46600.0,40.504,40.5381,40.4836,40.5313,46600.0
2010-03-18 12:10:00,59.57,59.58,59.46,59.48,128800.0,40.5313,40.5381,40.4564,40.47,128800.0
2010-03-18 12:15:00,59.47,59.54,59.46,59.5,90500.0,40.4632,40.5108,40.4564,40.4836,90500.0
2010-03-18 12:20:00,59.5,59.54,59.45,59.51,152400.0,40.4836,40.5108,40.4496,40.4904,152400.0
2010-03-18 12:25:00,59.51,59.52,59.35,59.42,116700.0,40.4904,40.4972,40.3816,40.4292,116700.0
2010-03-18 12:30:00,59.41,59.43,59.38,59.39,42700.0,40.4224,40.436,40.402,40.4088,42700.0
2010-03-18 12:35:00,59.39,59.4,59.35,59.4,33100.0,40.4088,40.4156,40.3816,40.4156,33100.0
2010-03-18 12:40:00,59.4,59.42,59.33,59.34,32600.0,40.4156,40.4292,40.368,40.3748,32600.0
2010-03-18 12:45:00,59.34,59.53,59.34,59.51,65500.0,40.3748,40.504,40.3748,40.4904,65500.0
2010-03-18 12:50:00,59.51,59.54,59.44,59.53,96000.0,40.4904,40.5108,40.4428,40.504,96000.0
2010-03-18 12:55:00,59.52,59.62,59.51,59.61,51800.0,40.4972,40.5653,40.4904,40.5585,51800.0
2010-03-18 13:00:00,59.61,59.7,59.61,59.7,57300.0,40.5585,40.6197,40.5585,40.6197,57300.0
2010-03-18 13:05:00,59.69,59.82,59.63,59.78,131900.0,40.6129,40.7014,40.5721,40.6741,131900.0
2010-03-18 13:10:00,59.78,59.79,59.73,59.77,59500.0,40.6741,40.6809,40.6401,40.6673,59500.0
2010-03-18 13:15:00,59.77,59.85,59.73,59.77,124600.0,40.6673,40.7218,40.6401,40.6673,124600.0
2010-03-18 13:20:00,59.77,59.85,59.77,59.83,73300.0,40.6673,40.7218,40.6673,40.7082,73300.0
2010-03-18 13:25:00,59.84,59.85,59.75,59.76,44300.0,40.715,40.7218,40.6537,40.6605,44300.0
2010-03-18 13:30:00,59.77,59.88,59.73,59.86,102500.0,40.6673,40.7422,40.6401,40.7286,102500.0
2010-03-18 13:35:00,59.86,59.87,59.84,59.85,42500.0,40.7286,40.7354,40.715,40.7218,42500.0
2010-03-18 13:40:00,59.85,59.87,59.83,59.85,74200.0,40.7218,40.7354,40.7082,40.7218,74200.0
2010-03-18 13:45:00,59.84,59.85,59.76,59.76,41900.0,40.715,40.7218,40.6605,40.6605,41900.0
2010-03-18 13:50:00,59.76,59.78,59.75,59.75,54700.0,40.6605,40.6741,40.6537,40.6537,54700.0
2010-03-18 13:55:00,59.75,59.76,59.7,59.73,70200.0,40.6537,40.6605,40.6197,40.6401,70200.0
2010-03-18 14:00:00,59.75,59.78,59.69,59.74,88500.0,40.6537,40.6741,40.6129,40.6469,88500.0
2010-03-18 14:05:00,59.73,59.79,59.7,59.78,94400.0,40.6401,40.6809,40.6197,40.6741,94400.0
2010-03-18 14:10:00,59.78,59.78,59.64,59.67,58400.0,40.6741,40.6741,40.5789,40.5993,58400.0
2010-03-18 14:15:00,59.66,59.71,59.65,59.7,22500.0,40.5925,40.6265,40.5857,40.6197,22500.0
2010-03-18 14:20:00,59.7,59.73,59.69,59.71,23200.0,40.6197,40.6401,40.6129,40.6265,23200.0
2010-03-18 14:25:00,59.72,59.77,59.7,59.77,36500.0,40.6333,40.6673,40.6197,40.6673,36500.0
2010-03-18 14:30:00,59.77,59.87,59.77,59.82,64100.0,40.6673,40.7354,40.6673,40.7014,64100.0
2010-03-18 14:35:00,59.83,59.83,59.79,59.8,49000.0,40.7082,40.7082,40.6809,40.6878,49000.0
2010-03-18 14:40:00,59.79,59.82,59.77,59.78,56100.0,40.6809,40.7014,40.6673,40.6741,56100.0
2010-03-18 14:45:00,59.79,59.79,59.64,59.64,96800.0,40.6809,40.6809,40.5789,40.5789,96800.0
2010-03-18 14:50:00,59.65,59.65,59.57,59.61,90900.0,40.5857,40.5857,40.5313,40.5585,90900.0
2010-03-18 14:55:00,59.6,59.73,59.59,59.71,50000.0,40.5517,40.6401,40.5449,40.6265,50000.0
2010-03-18 15:00:00,59.71,59.72,59.68,59.71,38900.0,40.6265,40.6333,40.6061,40.6265,38900.0
2010-03-18 15:05:00,59.71,59.76,59.71,59.71,43000.0,40.6265,40.6605,40.6265,40.6265,43000.0
2010-03-18 15:10:00,59.72,59.76,59.65,59.68,51600.0,40.6333,40.6605,40.5857,40.6061,51600.0
2010-03-18 15:15:00,59.67,59.75,59.65,59.74,47500.0,40.5993,40.6537,40.5857,40.6469,47500.0
2010-03-18 15:20:00,59.74,59.82,59.71,59.72,103500.0,40.6469,40.7014,40.6265,40.6333,103500.0
2010-03-18 15:25:00,59.72,59.81,59.71,59.77,71100.0,40.6333,40.6946,40.6265,40.6673,71100.0
2010-03-18 15:30:00,59.78,59.85,59.73,59.82,122800.0,40.6741,40.7218,40.6401,40.7014,122800.0
2010-03-18 15:35:00,59.81,59.84,59.73,59.73,118900.0,40.6946,40.715,40.6401,40.6401,118900.0
2010-03-18 15:40:00,59.73,59.74,59.68,59.72,88100.0,40.6401,40.6469,40.6061,40.6333,88100.0
2010-03-18 15:45:00,59.73,59.82,59.73,59.78,161800.0,40.6401,40.7014,40.6401,40.6741,161800.0
2010-03-18 15:50:00,59.78,59.85,59.75,59.82,311100.0,40.6741,40.7218,40.6537,40.7014,311100.0
2010-03-18 15:55:00,59.83,59.84,59.76,59.78,300700.0,40.7082,40.715,40.6605,40.6741,300700.0
2010-03-19 09:30:00,60.11,60.21,59.77,60.18,1834000.0,40.8987,40.9667,40.6673,40.9463,1834000.0
2010-03-19 09:35:00,60.19,60.31,59.77,59.89,362200.0,40.9531,41.0348,40.6673,40.749,362200.0
2010-03-19 09:40:00,59.89,59.93,59.55,59.55,131200.0,40.749,40.7762,40.5177,40.5177,131200.0
2010-03-19 09:45:00,59.54,59.59,59.45,59.52,172400.0,40.5108,40.5449,40.4496,40.4972,172400.0
2010-03-19 09:50:00,59.53,59.63,59.48,59.5,137200.0,40.504,40.5721,40.47,40.4836,137200.0
2010-03-19 09:55:00,59.5,59.53,59.35,59.38,135700.0,40.4836,40.504,40.3816,40.402,135700.0
2010-03-19 10:00:00,59.37,59.52,59.36,59.43,130700.0,40.3952,40.4972,40.3884,40.436,130700.0
2010-03-19 10:05:00,59.41,59.42,59.23,59.27,86400.0,40.4224,40.4292,40.2999,40.3271,86400.0
2010-03-19 10:10:00,59.26,59.34,59.23,59.27,117300.0,40.3203,40.3748,40.2999,40.3271,117300.0
2010-03-19 10:15:00,59.26,59.35,59.23,59.34,129400.0,40.3203,40.3816,40.2999,40.3748,129400.0
2010-03-19 10:20:00,59.34,59.34,59.17,59.22,135700.0,40.3748,40.3748,40.2591,40.2931,135700.0
2010-03-19 10:25:00,59.22,59.27,59.14,59.2,103600.0,40.2931,40.3271,40.2387,40.2795,103600.0
2010-03-19 10:30:00,59.19,59.19,58.95,59.12,166000.0,40.2727,40.2727,40.1094,40.2251,166000.0
2010-03-19 10:35:00,59.12,59.28,59.12,59.28,103400.0,40.2251,40.3339,40.2251,40.3339,103400.0
2010-03-19 10:40:00,59.27,59.29,59.19,59.28,91800.0,40.3271,40.3407,40.2727,40.3339,91800.0
2010-03-19 10:45:00,59.28,59.29,59.17,59.24,126200.0,40.3339,40.3407,40.2591,40.3067,126200.0
2010-03-19 10:50:00,59.24,59.26,59.1,59.1,59700.0,40.3067,40.3203,40.2115,40.2115,59700.0
2010-03-19 10:55:00,59.11,59.18,59.06,59.15,54300.0,40.2183,40.2659,40.1843,40.2455,54300.0
2010-03-19 11:00:00,59.15,59.19,58.95,58.99,82700.0,40.2455,40.2727,40.1094,40.1366,82700.0
2010-03-19 11:05:00,58.99,59.09,58.98,59.03,86800.0,40.1366,40.2047,40.1298,40.1638,86800.0
2010-03-19 11:10:00,59.04,59.07,58.98,59.07,127500.0,40.1706,40.1911,40.1298,40.1911,127500.0
2010-03-19 11:15:00,59.08,59.1,58.99,59.05,94100.0,40.1979,40.2115,40.1366,40.1775,94100.0
2010-03-19 11:20:00,59.04,59.23,59.04,59.21,79500.0,40.1706,40.2999,40.1706,40.2863,79500.0
2010-03-19 11:25:00,59.21,59.24,59.08,59.18,83400.0,40.2863,40.3067,40.1979,40.2659,83400.0
2010-03-19 11:30:00,59.19,59.19,59.07,59.13,76500.0,40.2727,40.2727,40.1911,40.2319,76500.0
2010-03-19 11:35:00,59.14,59.15,59.0,59.03,57900.0,40.2387,40.2455,40.1434,40.1638,57900.0
2010-03-19 11:40:00,59.03,59.11,59.03,59.06,54600.0,40.1638,40.2183,40.1638,40.1843,54600.0
2010-03-19 11:45:00,59.08,59.1,59.01,59.05,54700.0,40.1979,40.2115,40.1502,40.1775,54700.0
2010-03-19 11:50:00,59.05,59.11,59.02,59.06,59400.0,40.1775,40.2183,40.157,40.1843,59400.0
2010-03-19 11:55:00,59.06,59.08,59.01,59.01,33400.0,40.1843,40.1979,40.1502,40.1502,33400.0
2010-03-19 12:00:00,59.03,59.06,59.01,59.02,37800.0,40.1638,40.1843,40.1502,40.157,37800.0
2010-03-19 12:05:00,59.02,59.09,59.02,59.03,74300.0,40.157,40.2047,40.157,40.1638,74300.0
2010-03-19 12:10:00,59.04,59.06,59.0,59.03,54800.0,40.1706,40.1843,40.1434,40.1638,54800.0
2010-03-19 12:15:00,59.03,59.06,58.98,58.99,87400.0,40.1638,40.1843,40.1298,40.1366,87400.0
2010-03-19 12:20:00,58.98,59.05,58.98,59.0,74600.0,40.1298,40.1775,40.1298,40.1434,74600.0
2010-03-19 12:25:00,59.01,59.12,59.0,59.04,101100.0,40.1502,40.2251,40.1434,40.1706,101100.0
2010-03-19 12:30:00,59.05,59.07,59.0,59.02,49700.0,40.1775,40.1911,40.1434,40.157,49700.0
2010-03-19 12:35:00,59.02,59.06,58.99,59.02,30700.0,40.157,40.1843,40.1366,40.157,30700.0
2010-03-19 12:40:00,59.01,59.14,59.01,59.14,28200.0,40.1502,40.2387,40.1502,40.2387,28200.0
2010-03-19 12:45:00,59.15,59.17,59.08,59.08,46700.0,40.2455,40.2591,40.1979,40.1979,46700.0
2010-03-19 12:50:00,59.08,59.13,59.05,59.08,35800.0,40.1979,40.2319,40.1775,40.1979,35800.0
2010-03-19 12:55:00,59.08,59.13,59.06,59.1,35200.0,40.1979,40.2319,40.1843,40.2115,35200.0
2010-03-19 13:00:00,59.11,59.18,59.11,59.13,24000.0,40.2183,40.2659,40.2183,40.2319,24000.0
2010-03-19 13:05:00,59.13,59.18,59.11,59.15,24200.0,40.2319,40.2659,40.2183,40.2455,24200.0
2010-03-19 13:10:00,59.16,59.21,59.14,59.18,60500.0,40.2523,40.2863,40.2387,40.2659,60500.0
2010-03-19 13:15:00,59.18,59.18,59.13,59.14,28400.0,40.2659,40.2659,40.2319,40.2387,28400.0
2010-03-19 13:20:00,59.14,59.15,59.08,59.08,38900.0,40.2387,40.2455,40.1979,40.1979,38900.0
2010-03-19 13:25:00,59.09,59.14,59.06,59.14,40400.0,40.2047,40.2387,40.1843,40.2387,40400.0
2010-03-19 13:30:00,59.14,59.16,59.11,59.14,27200.0,40.2387,40.2523,40.2183,40.2387,27200.0
2010-03-19 13:35:00,59.13,59.13,59.06,59.08,41200.0,40.2319,40.2319,40.1843,40.1979,41200.0
2010-03-19 13:40:00,59.08,59.09,58.99,59.04,67300.0,40.1979,40.2047,40.1366,40.1706,67300.0
2010-03-19 13:45:00,59.04,59.09,59.01,59.06,38200.0,40.1706,40.2047,40.1502,40.1843,38200.0
2010-03-19 13:50:00,59.06,59.12,59.01,59.11,71300.0,40.1843,40.2251,40.1502,40.2183,71300.0
2010-03-19 13:55:00,59.11,59.18,59.11,59.15,49200.0,40.2183,40.2659,40.2183,40.2455,49200.0
2010-03-19 14:00:00,59.15,59.18,59.09,59.14,26900.0,40.2455,40.2659,40.2047,40.2387,26900.0
2010-03-19 14:05:00,59.15,59.24,59.15,59.21,77700.0,40.2455,40.3067,40.2455,40.2863,77700.0
2010-03-19 14:10:00,59.21,59.23,59.15,59.16,59100.0,40.2863,40.2999,40.2455,40.2523,59100.0
2010-03-19 14:15:00,59.17,59.25,59.15,59.24,29600.0,40.2591,40.3135,40.2455,40.3067,29600.0
2010-03-19 14:20:00,59.25,59.42,59.25,59.4,99800.0,40.3135,40.4292,40.3135,40.4156,99800.0
2010-03-19 14:25:00,59.4,59.42,59.35,59.38,84700.0,40.4156,40.4292,40.3816,40.402,84700.0
2010-03-19 14:30:00,59.38,59.41,59.32,59.33,39200.0,40.402,40.4224,40.3612,40.368,39200.0
2010-03-19 14:35:00,59.33,59.34,59.29,59.3,26000.0,40.368,40.3748,40.3407,40.3476,26000.0
2010-03-19 14:40:00,59.31,59.35,59.24,59.29,71700.0,40.3544,40.3816,40.3067,40.3407,71700.0
2010-03-19 14:45:00,59.3,59.39,59.28,59.36,41500.0,40.3476,40.4088,40.3339,40.3884,41500.0
2010-03-19 14:50:00,59.36,59.37,59.25,59.26,28200.0,40.3884,40.3952,40.3135,40.3203,28200.0
2010-03-19 14:55:00,59.26,59.29,59.18,59.2,42600.0,40.3203,40.3407,40.2659,40.2795,42600.0
2010-03-19 15:00:00,59.2,59.3,59.18,59.28,50100.0,40.2795,40.3476,40.2659,40.3339,50100.0
2010-03-19 15:05:00,59.27,59.32,59.26,59.3,76200.0,40.3271,40.3612,40.3203,40.3476,76200.0
2010-03-19 15:10:00,59.29,59.29,59.27,59.27,76800.0,40.3407,40.3407,40.3271,40.3271,76800.0
2010-03-19 15:15:00,59.27,59.34,59.26,59.33,83000.0,40.3271,40.3748,40.3203,40.368,83000.0
2010-03-19 15:20:00,59.31,59.35,59.3,59.3,63500.0,40.3544,40.3816,40.3476,40.3476,63500.0
2010-03-19 15:25:00,59.3,59.35,59.3,59.33,66600.0,40.3476,40.3816,40.3476,40.368,66600.0
2010-03-19 15:30:00,59.32,59.34,59.16,59.16,195100.0,40.3612,40.3748,40.2523,40.2523,195100.0
2010-03-19 15:35:00,59.16,59.25,59.06,59.19,262800.0,40.2523,40.3135,40.1843,40.2727,262800.0
2010-03-19 15:40:00,59.2,59.24,59.1,59.19,220500.0,40.2795,40.3067,40.2115,40.2727,220500.0
2010-03-19 15:45:00,59.2,59.33,59.2,59.28,345000.0,40.2795,40.368,40.2795,40.3339,345000.0
2010-03-19 15:50:00,59.29,59.33,59.26,59.33,246100.0,40.3407,40.368,40.3203,40.368,246100.0
2010-03-19 15:55:00,59.33,59.41,59.3,59.4,400800.0,40.368,40.4224,40.3476,40.4156,400800.0
2010-03-22 09:30:00,58.7,58.91,58.66,58.83,249800.0,39.9393,40.0822,39.9121,40.0278,249800.0
2010-03-22 09:35:00,58.82,58.86,58.71,58.86,159600.0,40.021,40.0482,39.9461,40.0482,159600.0
2010-03-22 09:40:00,58.85,59.08,58.81,59.02,153400.0,40.0414,40.1979,40.0142,40.157,153400.0
2010-03-22 09:45:00,59.02,59.21,59.02,59.2,195900.0,40.157,40.2863,40.157,40.2795,195900.0
2010-03-22 09:50:00,59.19,59.25,59.14,59.25,81300.0,40.2727,40.3135,40.2387,40.3135,81300.0
2010-03-22 09:55:00,59.25,59.44,59.23,59.38,166300.0,40.3135,40.4428,40.2999,40.402,166300.0
2010-03-22 10:00:00,59.38,59.38,59.25,59.27,153700.0,40.402,40.402,40.3135,40.3271,153700.0
2010-03-22 10:05:00,59.26,59.27,59.01,59.08,119000.0,40.3203,40.3271,40.1502,40.1979,119000.0
2010-03-22 10:10:00,59.08,59.12,58.94,59.06,134700.0,40.1979,40.2251,40.1026,40.1843,134700.0
2010-03-22 10:15:00,59.06,59.08,58.96,59.01,81400.0,40.1843,40.1979,40.1162,40.1502,81400.0
2010-03-22 10:20:00,59.01,59.35,59.01,59.3,141700.0,40.1502,40.3816,40.1502,40.3476,141700.0
2010-03-22 10:25:00,59.31,59.58,59.31,59.57,176200.0,40.3544,40.5381,40.3544,40.5313,176200.0
2010-03-22 10:30:00,59.57,59.65,59.55,59.56,139700.0,40.5313,40.5857,40.5177,40.5245,139700.0
2010-03-22 10:35:00,59.55,59.64,59.51,59.56,58100.0,40.5177,40.5789,40.4904,40.5245,58100.0
2010-03-22 10:40:00,59.58,59.62,59.49,59.49,56400.0,40.5381,40.5653,40.4768,40.4768,56400.0
2010-03-22 10:45:00,59.49,59.7,59.48,59.62,104600.0,40.4768,40.6197,40.47,40.5653,104600.0
2010-03-22 10:50:00,59.6,59.89,59.6,59.83,148500.0,40.5517,40.749,40.5517,40.7082,148500.0
2010-03-22 10:55:00,59.83,59.83,59.72,59.73,48700.0,40.7082,40.7082,40.6333,40.6401,48700.0
2010-03-22 11:00:00,59.75,59.83,59.72,59.8,79800.0,40.6537,40.7082,40.6333,40.6878,79800.0
2010-03-22 11:05:00,59.81,59.9,59.81,59.83,85000.0,40.6946,40.7558,40.6946,40.7082,85000.0
2010-03-22 11:10:00,59.84,59.85,59.74,59.75,48900.0,40.715,40.7218,40.6469,40.6537,48900.0
2010-03-22 11:15:00,59.75,59.76,59.6,59.61,110500.0,40.6537,40.6605,40.5517,40.5585,110500.0
2010-03-22 11:20:00,59.6,59.68,59.55,59.58,75400.0,40.5517,40.6061,40.5177,40.5381,75400.0
2010-03-22 11:25:00,59.58,59.6,59.5,59.58,121400.0,40.5381,40.5517,40.4836,40.5381,121400.0
2010-03-22 11:30:00,59.59,59.61,59.38,59.39,87100.0,40.5449,40.5585,40.402,40.4088,87100.0
2010-03-22 11:35:00,59.39,59.5,59.39,59.45,65100.0,40.4088,40.4836,40.4088,40.4496,65100.0
2010-03-22 11:40:00,59.45,59.5,59.43,59.43,38200.0,40.4496,40.4836,40.436,40.436,38200.0
2010-03-22 11:45:00,59.44,59.58,59.44,59.52,83400.0,40.4428,40.5381,40.4428,40.4972,83400.0
2010-03-22 11:50:00,59.51,59.6,59.5,59.6,38700.0,40.4904,40.5517,40.4836,40.5517,38700.0
2010-03-22 11:55:00,59.6,59.61,59.54,59.6,34000.0,40.5517,40.5585,40.5108,40.5517,34000.0
2010-03-22 12:00:00,59.59,59.6,59.49,59.52,52600.0,40.5449,40.5517,40.4768,40.4972,52600.0
2010-03-22 12:05:00,59.51,59.57,59.5,59.54,55100.0,40.4904,40.5313,40.4836,40.5108,55100.0
2010-03-22 12:10:00,59.53,59.69,59.51,59.67,76800.0,40.504,40.6129,40.4904,40.5993,76800.0
2010-03-22 12:15:00,59.68,59.68,59.59,59.64,30800.0,40.6061,40.6061,40.5449,40.5789,30800.0
2010-03-22 12:20:00,59.65,59.68,59.61,59.67,66700.0,40.5857,40.6061,40.5585,40.5993,66700.0
2010-03-22 12:25:00,59.68,59.79,59.68,59.76,79900.0,40.6061,40.6809,40.6061,40.6605,79900.0
2010-03-22 12:30:00,59.74,59.86,59.72,59.83,113900.0,40.6469,40.7286,40.6333,40.7082,113900.0
2010-03-22 12:35:00,59.83,59.85,59.76,59.77,39100.0,40.7082,40.7218,40.6605,40.6673,39100.0
2010-03-22 12:40:00,59.78,59.81,59.68,59.78,42500.0,40.6741,40.6946,40.6061,40.6741,42500.0
2010-03-22 12:45:00,59.78,59.8,59.74,59.74,44600.0,40.6741,40.6878,40.6469,40.6469,44600.0
2010-03-22 12:50:00,59.74,59.78,59.67,59.76,62300.0,40.6469,40.6741,40.5993,40.6605,62300.0
2010-03-22 12:55:00,59.76,59.78,59.72,59.74,32000.0,40.6605,40.6741,40.6333,40.6469,32000.0
2010-03-22 13:00:00,59.74,59.89,59.72,59.86,92000.0,40.6469,40.749,40.6333,40.7286,92000.0
2010-03-22 13:05:00,59.86,59.87,59.81,59.83,30100.0,40.7286,40.7354,40.6946,40.7082,30100.0
2010-03-22 13:10:00,59.82,59.91,59.82,59.88,49200.0,40.7014,40.7626,40.7014,40.7422,49200.0
2010-03-22 13:15:00,59.88,59.91,59.83,59.9,57600.0,40.7422,40.7626,40.7082,40.7558,57600.0
2010-03-22 13:20:00,59.9,59.92,59.86,59.91,48900.0,40.7558,40.7694,40.7286,40.7626,48900.0
2010-03-22 13:25:00,59.91,59.92,59.83,59.84,36100.0,40.7626,40.7694,40.7082,40.715,36100.0
2010-03-22 13:30:00,59.85,59.94,59.84,59.92,73800.0,40.7218,40.783,40.715,40.7694,73800.0
2010-03-22 13:35:00,59.92,59.95,59.9,59.91,34100.0,40.7694,40.7898,40.7558,40.7626,34100.0
2010-03-22 13:40:00,59.91,59.99,59.89,59.98,72000.0,40.7626,40.817,40.749,40.8102,72000.0
2010-03-22 13:45:00,59.97,60.0,59.95,59.98,49200.0,40.8034,40.8238,40.7898,40.8102,49200.0
2010-03-22 13:50:00,59.99,60.07,59.98,60.06,161100.0,40.817,40.8715,40.8102,40.8647,161100.0
2010-03-22 13:55:00,60.07,60.09,60.01,60.01,65500.0,40.8715,40.8851,40.8306,40.8306,65500.0
2010-03-22 14:00:00,60.0,60.0,59.93,59.99,45400.0,40.8238,40.8238,40.7762,40.817,45400.0
2010-03-22 14:05:00,60.0,60.04,59.91,59.91,54700.0,40.8238,40.851,40.7626,40.7626,54700.0
2010-03-22 14:10:00,59.91,59.96,59.85,59.95,57600.0,40.7626,40.7966,40.7218,40.7898,57600.0
2010-03-22 14:15:00,59.95,60.05,59.94,60.02,77200.0,40.7898,40.8579,40.783,40.8374,77200.0
2010-03-22 14:20:00,60.03,60.06,60.0,60.02,52600.0,40.8442,40.8647,40.8238,40.8374,52600.0
2010-03-22 14:25:00,60.01,60.09,60.0,60.07,48000.0,40.8306,40.8851,40.8238,40.8715,48000.0
2010-03-22 14:30:00,60.07,60.14,60.07,60.09,74900.0,40.8715,40.9191,40.8715,40.8851,74900.0
2010-03-22 14:35:00,60.1,60.17,60.09,60.15,67900.0,40.8919,40.9395,40.8851,40.9259,67900.0
2010-03-22 14:40:00,60.15,60.2,60.14,60.18,89300.0,40.9259,40.9599,40.9191,40.9463,89300.0
2010-03-22 14:45:00,60.18,60.27,60.18,60.18,97200.0,40.9463,41.0075,40.9463,40.9463,97200.0
2010-03-22 14:50:00,60.18,60.21,60.16,60.17,101400.0,40.9463,40.9667,40.9327,40.9395,101400.0
2010-03-22 14:55:00,60.17,60.24,60.11,60.15,90300.0,40.9395,40.9871,40.8987,40.9259,90300.0
2010-03-22 15:00:00,60.16,60.21,60.14,60.2,91100.0,40.9327,40.9667,40.9191,40.9599,91100.0
2010-03-22 15:05:00,60.2,60.21,60.04,60.07,95900.0,40.9599,40.9667,40.851,40.8715,95900.0
2010-03-22 15:10:00,60.08,60.14,60.06,60.11,73400.0,40.8783,40.9191,40.8647,40.8987,73400.0
2010-03-22 15:15:00,60.12,60.19,60.12,60.18,62200.0,40.9055,40.9531,40.9055,40.9463,62200.0
2010-03-22 15:20:00,60.18,60.2,60.15,60.18,61800.0,40.9463,40.9599,40.9259,40.9463,61800.0
2010-03-22 15:25:00,60.18,60.25,60.11,60.11,163900.0,40.9463,40.9939,40.8987,40.8987,163900.0
2010-03-22 15:30:00,60.11,60.15,60.09,60.11,88100.0,40.8987,40.9259,40.8851,40.8987,88100.0
2010-03-22 15:35:00,60.12,60.16,60.09,60.15,78300.0,40.9055,40.9327,40.8851,40.9259,78300.0
2010-03-22 15:40:00,60.15,60.15,60.08,60.1,185900.0,40.9259,40.9259,40.8783,40.8919,185900.0
2010-03-22 15:45:00,60.1,60.14,60.03,60.11,155300.0,40.8919,40.9191,40.8442,40.8987,155300.0
2010-03-22 15:50:00,60.11,60.11,60.01,60.01,196800.0,40.8987,40.8987,40.8306,40.8306,196800.0
2010-03-22 15:55:00,60.01,60.03,59.94,59.96,341800.0,40.8306,40.8442,40.783,40.7966,341800.0
2010-03-23 09:30:00,60.1,60.35,60.01,60.14,248100.0,40.8919,41.062,40.8306,40.9191,248100.0
2010-03-23 09:35:00,60.15,60.32,60.12,60.23,155500.0,40.9259,41.0416,40.9055,40.9803,155500.0
2010-03-23 09:40:00,60.23,60.5,60.17,60.44,275300.0,40.9803,41.164,40.9395,41.1232,275300.0
2010-03-23 09:45:00,60.45,60.75,60.33,60.73,381400.0,41.13,41.3341,41.0484,41.3205,381400.0
2010-03-23 09:50:00,60.73,60.98,60.66,60.94,288300.0,41.3205,41.4906,41.2729,41.4634,288300.0
2010-03-23 09:55:00,60.94,61.21,60.93,61.17,363000.0,41.4634,41.6471,41.4566,41.6199,363000.0
2010-03-23 10:00:00,61.18,61.37,61.05,61.06,395500.0,41.6267,41.756,41.5382,41.5451,395500.0
2010-03-23 10:05:00,61.06,61.45,61.04,61.43,508200.0,41.5451,41.8104,41.5314,41.7968,508200.0
2010-03-23 10:10:00,61.44,61.64,61.4,61.6,434900.0,41.8036,41.9397,41.7764,41.9125,434900.0
2010-03-23 10:15:00,61.61,61.69,61.46,61.64,266900.0,41.9193,41.9737,41.8172,41.9397,266900.0
2010-03-23 10:20:00,61.63,61.88,61.61,61.8,433500.0,41.9329,42.103,41.9193,42.0485,433500.0
2010-03-23 10:25:00,61.8,61.82,61.64,61.8,223100.0,42.0485,42.0622,41.9397,42.0485,223100.0
2010-03-23 10:30:00,61.8,61.9,61.7,61.84,217400.0,42.0485,42.1166,41.9805,42.0758,217400.0
2010-03-23 10:35:00,61.84,61.86,61.71,61.74,207700.0,42.0758,42.0894,41.9873,42.0077,207700.0
2010-03-23 10:40:00,61.75,61.77,61.61,61.62,210000.0,42.0145,42.0281,41.9193,41.9261,210000.0
2010-03-23 10:45:00,61.62,61.78,61.61,61.78,298300.0,41.9261,42.0349,41.9193,42.0349,298300.0
2010-03-23 10:50:00,61.78,61.94,61.78,61.88,315500.0,42.0349,42.1438,42.0349,42.103,315500.0
2010-03-23 10:55:00,61.87,61.88,61.65,61.74,189400.0,42.0962,42.103,41.9465,42.0077,189400.0
2010-03-23 11:00:00,61.73,61.73,61.42,61.47,208000.0,42.0009,42.0009,41.79,41.824,208000.0
2010-03-23 11:05:00,61.47,61.6,61.44,61.51,148600.0,41.824,41.9125,41.8036,41.8512,148600.0
2010-03-23 11:10:00,61.51,61.76,61.49,61.76,195300.0,41.8512,42.0213,41.8376,42.0213,195300.0
2010-03-23 11:15:00,61.77,61.79,61.73,61.75,151000.0,42.0281,42.0417,42.0009,42.0145,151000.0
2010-03-23 11:20:00,61.73,61.83,61.73,61.76,100400.0,42.0009,42.069,42.0009,42.0213,100400.0
2010-03-23 11:25:00,61.75,61.77,61.64,61.77,146900.0,42.0145,42.0281,41.9397,42.0281,146900.0
2010-03-23 11:30:00,61.76,61.82,61.73,61.76,115300.0,42.0213,42.0622,42.0009,42.0213,115300.0
2010-03-23 11:35:00,61.76,61.78,61.68,61.74,92700.0,42.0213,42.0349,41.9669,42.0077,92700.0
2010-03-23 11:40:00,61.73,61.75,61.55,61.62,128000.0,42.0009,42.0145,41.8784,41.9261,128000.0
2010-03-23 11:45:00,61.63,61.8,61.6,61.74,125000.0,41.9329,42.0485,41.9125,42.0077,125000.0
2010-03-23 11:50:00,61.73,61.84,61.67,61.83,120400.0,42.0009,42.0758,41.9601,42.069,120400.0
2010-03-23 11:55:00,61.82,61.9,61.82,61.86,131700.0,42.0622,42.1166,42.0622,42.0894,131700.0
2010-03-23 12:00:00,61.86,61.91,61.84,61.85,80000.0,42.0894,42.1234,42.0758,42.0826,80000.0
2010-03-23 12:05:00,61.85,61.97,61.83,61.93,159500.0,42.0826,42.1642,42.069,42.137,159500.0
2010-03-23 12:10:00,61.92,61.96,61.89,61.9,89100.0,42.1302,42.1574,42.1098,42.1166,89100.0
2010-03-23 12:15:00,61.9,61.93,61.8,61.82,93100.0,42.1166,42.137,42.0485,42.0622,93100.0
2010-03-23 12:20:00,61.82,61.87,61.81,61.87,78800.0,42.0622,42.0962,42.0554,42.0962,78800.0
2010-03-23 12:25:00,61.87,61.93,61.86,61.93,70200.0,42.0962,42.137,42.0894,42.137,70200.0
2010-03-23 12:30:00,61.94,61.96,61.84,61.85,108400.0,42.1438,42.1574,42.0758,42.0826,108400.0
2010-03-23 12:35:00,61.85,61.88,61.8,61.84,64300.0,42.0826,42.103,42.0485,42.0758,64300.0
2010-03-23 12:40:00,61.85,61.92,61.84,61.91,77200.0,42.0826,42.1302,42.0758,42.1234,77200.0
2010-03-23 12:45:00,61.91,61.92,61.87,61.9,100800.0,42.1234,42.1302,42.0962,42.1166,100800.0
2010-03-23 12:50:00,61.91,62.0,61.9,61.99,142300.0,42.1234,42.1846,42.1166,42.1778,142300.0
2010-03-23 12:55:00,61.99,62.0,61.93,61.97,145500.0,42.1778,42.1846,42.137,42.1642,145500.0
2010-03-23 13:00:00,61.97,62.07,61.96,62.03,327600.0,42.1642,42.2323,42.1574,42.205,327600.0
2010-03-23 13:05:00,62.03,62.16,62.0,62.12,163500.0,42.205,42.2935,42.1846,42.2663,163500.0
2010-03-23 13:10:00,62.12,62.13,62.04,62.07,118000.0,42.2663,42.2731,42.2118,42.2323,118000.0
2010-03-23 13:15:00,62.08,62.18,62.07,62.16,92500.0,42.2391,42.3071,42.2323,42.2935,92500.0
2010-03-23 13:20:00,62.16,62.24,62.16,62.2,128800.0,42.2935,42.3479,42.2935,42.3207,128800.0
2010-03-23 13:25:00,62.2,62.25,62.18,62.22,114800.0,42.3207,42.3547,42.3071,42.3343,114800.0
2010-03-23 13:30:00,62.22,62.22,62.1,62.14,110700.0,42.3343,42.3343,42.2527,42.2799,110700.0
2010-03-23 13:35:00,62.14,62.14,62.07,62.09,64900.0,42.2799,42.2799,42.2323,42.2459,64900.0
2010-03-23 13:40:00,62.08,62.13,61.99,62.05,95400.0,42.2391,42.2731,42.1778,42.2186,95400.0
2010-03-23 13:45:00,62.04,62.05,61.93,61.96,120200.0,42.2118,42.2186,42.137,42.1574,120200.0
2010-03-23 13:50:00,61.96,61.98,61.91,61.96,112500.0,42.1574,42.171,42.1234,42.1574,112500.0
2010-03-23 13:55:00,61.96,61.98,61.87,61.87,113000.0,42.1574,42.171,42.0962,42.0962,113000.0
2010-03-23 14:00:00,61.88,61.97,61.87,61.95,87300.0,42.103,42.1642,42.0962,42.1506,87300.0
2010-03-23 14:05:00,61.95,61.99,61.93,61.96,102500.0,42.1506,42.1778,42.137,42.1574,102500.0
2010-03-23 14:10:00,61.96,62.01,61.93,61.94,119800.0,42.1574,42.1914,42.137,42.1438,119800.0
2010-03-23 14:15:00,61.94,61.95,61.82,61.91,102400.0,42.1438,42.1506,42.0622,42.1234,102400.0
2010-03-23 14:20:00,61.91,62.01,61.9,61.98,120400.0,42.1234,42.1914,42.1166,42.171,120400.0
2010-03-23 14:25:00,61.98,62.1,61.98,62.03,135800.0,42.171,42.2527,42.171,42.205,135800.0
2010-03-23 14:30:00,62.04,62.07,61.98,62.07,86400.0,42.2118,42.2323,42.171,42.2323,86400.0
2010-03-23 14:35:00,62.07,62.17,62.07,62.1,122800.0,42.2323,42.3003,42.2323,42.2527,122800.0
2010-03-23 14:40:00,62.1,62.19,62.09,62.17,78200.0,42.2527,42.3139,42.2459,42.3003,78200.0
2010-03-23 14:45:00,62.17,62.2,62.11,62.17,103900.0,42.3003,42.3207,42.2595,42.3003,103900.0
2010-03-23 14:50:00,62.18,62.19,62.11,62.17,104600.0,42.3071,42.3139,42.2595,42.3003,104600.0
2010-03-23 14:55:00,62.17,62.25,62.17,62.25,115000.0,42.3003,42.3547,42.3003,42.3547,115000.0
2010-03-23 15:00:00,62.25,62.25,62.19,62.22,100900.0,42.3547,42.3547,42.3139,42.3343,100900.0
2010-03-23 15:05:00,62.22,62.28,62.14,62.17,196900.0,42.3343,42.3751,42.2799,42.3003,196900.0
2010-03-23 15:10:00,62.16,62.27,62.11,62.22,166200.0,42.2935,42.3683,42.2595,42.3343,166200.0
2010-03-23 15:15:00,62.21,62.3,62.21,62.28,189000.0,42.3275,42.3887,42.3275,42.3751,189000.0
2010-03-23 15:20:00,62.28,62.31,62.25,62.29,207100.0,42.3751,42.3955,42.3547,42.3819,207100.0
2010-03-23 15:25:00,62.29,62.34,62.27,62.34,188900.0,42.3819,42.416,42.3683,42.416,188900.0
2010-03-23 15:30:00,62.33,62.41,62.29,62.41,219200.0,42.4092,42.4636,42.3819,42.4636,219200.0
2010-03-23 15:35:00,62.41,62.45,62.37,62.43,236100.0,42.4636,42.4908,42.4364,42.4772,236100.0
2010-03-23 15:40:00,62.44,62.5,62.44,62.5,263900.0,42.484,42.5248,42.484,42.5248,263900.0
2010-03-23 15:45:00,62.5,62.51,62.38,62.43,359600.0,42.5248,42.5316,42.4432,42.4772,359600.0
2010-03-23 15:50:00,62.43,62.47,62.36,62.44,325000.0,42.4772,42.5044,42.4296,42.484,325000.0
2010-03-23 15:55:00,62.44,62.47,62.39,62.42,410200.0,42.484,42.5044,42.45,42.4704,410200.0
2010-03-24 09:30:00,61.96,62.0,61.6,61.89,351000.0,42.1574,42.1846,41.9125,42.1098,351000.0
2010-03-24 09:35:00,61.89,61.92,61.44,61.76,300400.0,42.1098,42.1302,41.8036,42.0213,300400.0
2010-03-24 09:40:00,61.75,61.8,61.65,61.69,164600.0,42.0145,42.0485,41.9465,41.9737,164600.0
2010-03-24 09:45:00,61.7,61.8,61.65,61.75,157700.0,41.9805,42.0485,41.9465,42.0145,157700.0
2010-03-24 09:50:00,61.76,61.8,61.61,61.7,222800.0,42.0213,42.0485,41.9193,41.9805,222800.0
2010-03-24 09:55:00,61.71,61.75,61.56,61.75,108100.0,41.9873,42.0145,41.8853,42.0145,108100.0
2010-03-24 10:00:00,61.73,61.73,61.42,61.64,286500.0,42.0009,42.0009,41.79,41.9397,286500.0
2010-03-24 10:05:00,61.63,61.81,61.57,61.73,178700.0,41.9329,42.0554,41.8921,42.0009,178700.0
2010-03-24 10:10:00,61.73,61.75,61.67,61.71,164100.0,42.0009,42.0145,41.9601,41.9873,164100.0
2010-03-24 10:15:00,61.7,61.95,61.7,61.84,215400.0,41.9805,42.1506,41.9805,42.0758,215400.0
2010-03-24 10:20:00,61.85,61.9,61.82,61.85,165800.0,42.0826,42.1166,42.0622,42.0826,165800.0
2010-03-24 10:25:00,61.87,61.95,61.82,61.86,248400.0,42.0962,42.1506,42.0622,42.0894,248400.0
2010-03-24 10:30:00,61.86,61.87,61.74,61.79,151200.0,42.0894,42.0962,42.0077,42.0417,151200.0
2010-03-24 10:35:00,61.79,61.86,61.75,61.78,150400.0,42.0417,42.0894,42.0145,42.0349,150400.0
2010-03-24 10:40:00,61.76,61.85,61.71,61.82,106300.0,42.0213,42.0826,41.9873,42.0622,106300.0
2010-03-24 10:45:00,61.82,61.98,61.76,61.98,128900.0,42.0622,42.171,42.0213,42.171,128900.0
2010-03-24 10:50:00,61.97,62.11,61.95,62.1,200200.0,42.1642,42.2595,42.1506,42.2527,200200.0
2010-03-24 10:55:00,62.09,62.17,61.97,61.98,102500.0,42.2459,42.3003,42.1642,42.171,102500.0
2010-03-24 11:00:00,61.97,62.02,61.88,61.92,107000.0,42.1642,42.1982,42.103,42.1302,107000.0
2010-03-24 11:05:00,61.92,61.92,61.7,61.81,139600.0,42.1302,42.1302,41.9805,42.0554,139600.0
2010-03-24 11:10:00,61.82,61.86,61.74,61.75,155800.0,42.0622,42.0894,42.0077,42.0145,155800.0
2010-03-24 11:15:00,61.75,61.78,61.66,61.74,198600.0,42.0145,42.0349,41.9533,42.0077,198600.0
2010-03-24 11:20:00,61.74,61.85,61.68,61.81,268200.0,42.0077,42.0826,41.9669,42.0554,268200.0
2010-03-24 11:25:00,61.8,61.91,61.77,61.89,131500.0,42.0485,42.1234,42.0281,42.1098,131500.0
2010-03-24 11:30:00,61.91,61.93,61.79,61.82,128100.0,42.1234,42.137,42.0417,42.0622,128100.0
2010-03-24 11:35:00,61.81,61.94,61.78,61.91,128500.0,42.0554,42.1438,42.0349,42.1234,128500.0
2010-03-24 11:40:00,61.91,62.04,61.84,61.9,115200.0,42.1234,42.2118,42.0758,42.1166,115200.0
2010-03-24 11:45:00,61.9,62.03,61.87,62.02,129000.0,42.1166,42.205,42.0962,42.1982,129000.0
2010-03-24 11:50:00,62.02,62.21,62.01,62.14,188100.0,42.1982,42.3275,42.1914,42.2799,188100.0
2010-03-24 11:55:00,62.12,62.32,62.11,62.27,109800.0,42.2663,42.4024,42.2595,42.3683,109800.0
2010-03-24 12:00:00,62.27,62.35,62.24,62.28,106300.0,42.3683,42.4228,42.3479,42.3751,106300.0
2010-03-24 12:05:00,62.27,62.3,62.2,62.2,97400.0,42.3683,42.3887,42.3207,42.3207,97400.0
2010-03-24 12:10:00,62.19,62.23,62.13,62.18,71200.0,42.3139,42.3411,42.2731,42.3071,71200.0
2010-03-24 12:15:00,62.17,62.3,62.16,62.26,141100.0,42.3003,42.3887,42.2935,42.3615,141100.0
2010-03-24 12:20:00,62.25,62.3,62.2,62.24,86900.0,42.3547,42.3887,42.3207,42.3479,86900.0
2010-03-24 12:25:00,62.24,62.3,62.18,62.27,70700.0,42.3479,42.3887,42.3071,42.3683,70700.0
2010-03-24 12:30:00,62.28,62.35,62.25,62.35,101900.0,42.3751,42.4228,42.3547,42.4228,101900.0
2010-03-24 12:35:00,62.35,62.47,62.32,62.32,205000.0,42.4228,42.5044,42.4024,42.4024,205000.0
2010-03-24 12:40:00,62.31,62.39,62.26,62.39,41100.0,42.3955,42.45,42.3615,42.45,41100.0
2010-03-24 12:45:00,62.4,62.54,62.39,62.5,100000.0,42.4568,42.552,42.45,42.5248,100000.0
2010-03-24 12:50:00,62.49,62.53,62.41,62.42,93000.0,42.518,42.5452,42.4636,42.4704,93000.0
2010-03-24 12:55:00,62.42,62.42,62.33,62.38,52900.0,42.4704,42.4704,42.4092,42.4432,52900.0
2010-03-24 13:00:00,62.39,62.39,62.19,62.19,228400.0,42.45,42.45,42.3139,42.3139,228400.0
2010-03-24 13:05:00,62.19,62.29,62.17,62.25,166600.0,42.3139,42.3819,42.3003,42.3547,166600.0
2010-03-24 13:10:00,62.25,62.27,62.13,62.14,124400.0,42.3547,42.3683,42.2731,42.2799,124400.0
2010-03-24 13:15:00,62.15,62.15,61.92,61.97,193600.0,42.2867,42.2867,42.1302,42.1642,193600.0
2010-03-24 13:20:00,61.96,62.1,61.94,62.05,83700.0,42.1574,42.2527,42.1438,42.2186,83700.0
2010-03-24 13:25:00,62.06,62.18,62.06,62.17,68400.0,42.2254,42.3071,42.2254,42.3003,68400.0
2010-03-24 13:30:00,62.18,62.21,62.16,62.2,45500.0,42.3071,42.3275,42.2935,42.3207,45500.0
2010-03-24 13:35:00,62.2,62.26,62.09,62.18,78200.0,42.3207,42.3615,42.2459,42.3071,78200.0
2010-03-24 13:40:00,62.17,62.21,62.15,62.17,47500.0,42.3003,42.3275,42.2867,42.3003,47500.0
2010-03-24 13:45:00,62.17,62.24,62.01,62.04,106200.0,42.3003,42.3479,42.1914,42.2118,106200.0
2010-03-24 13:50:00,62.04,62.08,61.94,61.95,234100.0,42.2118,42.2391,42.1438,42.1506,234100.0
2010-03-24 13:55:00,61.95,62.04,61.91,62.03,91800.0,42.1506,42.2118,42.1234,42.205,91800.0
2010-03-24 14:00:00,62.03,62.07,61.97,62.0,75400.0,42.205,42.2323,42.1642,42.1846,75400.0
2010-03-24 14:05:00,61.99,62.01,61.8,61.85,186000.0,42.1778,42.1914,42.0485,42.0826,186000.0
2010-03-24 14:10:00,61.85,62.04,61.85,62.03,66800.0,42.0826,42.2118,42.0826,42.205,66800.0
2010-03-24 14:15:00,62.04,62.04,61.92,61.96,92700.0,42.2118,42.2118,42.1302,42.1574,92700.0
2010-03-24 14:20:00,61.95,62.06,61.95,62.0,55200.0,42.1506,42.2254,42.1506,42.1846,55200.0
2010-03-24 14:25:00,62.0,62.03,61.99,62.01,107900.0,42.1846,42.205,42.1778,42.1914,107900.0
2010-03-24 14:30:00,62.01,62.06,61.96,61.96,79200.0,42.1914,42.2254,42.1574,42.1574,79200.0
2010-03-24 14:35:00,61.97,62.05,61.97,62.0,130200.0,42.1642,42.2186,42.1642,42.1846,130200.0
2010-03-24 14:40:00,61.99,62.03,61.92,62.03,54200.0,42.1778,42.205,42.1302,42.205,54200.0
2010-03-24 14:45:00,62.03,62.12,62.02,62.05,80700.0,42.205,42.2663,42.1982,42.2186,80700.0
2010-03-24 14:50:00,62.04,62.1,62.01,62.1,94800.0,42.2118,42.2527,42.1914,42.2527,94800.0
2010-03-24 14:55:00,62.09,62.14,62.05,62.11,201800.0,42.2459,42.2799,42.2186,42.2595,201800.0
2010-03-24 15:00:00,62.1,62.19,62.09,62.13,125100.0,42.2527,42.3139,42.2459,42.2731,125100.0
2010-03-24 15:05:00,62.14,62.18,62.07,62.1,97400.0,42.2799,42.3071,42.2323,42.2527,97400.0
2010-03-24 15:10:00,62.1,62.1,61.94,62.0,110300.0,42.2527,42.2527,42.1438,42.1846,110300.0
2010-03-24 15:15:00,62.0,62.11,61.94,62.1,146000.0,42.1846,42.2595,42.1438,42.2527,146000.0
2010-03-24 15:20:00,62.1,62.25,62.07,62.17,172300.0,42.2527,42.3547,42.2323,42.3003,172300.0
2010-03-24 15:25:00,62.17,62.17,62.07,62.07,77300.0,42.3003,42.3003,42.2323,42.2323,77300.0
2010-03-24 15:30:00,62.06,62.22,62.06,62.21,179100.0,42.2254,42.3343,42.2254,42.3275,179100.0
2010-03-24 15:35:00,62.21,62.26,62.14,62.14,164300.0,42.3275,42.3615,42.2799,42.2799,164300.0
2010-03-24 15:40:00,62.15,62.17,62.1,62.17,171000.0,42.2867,42.3003,42.2527,42.3003,171000.0
2010-03-24 15:45:00,62.16,62.17,62.08,62.11,233700.0,42.2935,42.3003,42.2391,42.2595,233700.0
2010-03-24 15:50:00,62.11,62.18,62.08,62.13,307500.0,42.2595,42.3071,42.2391,42.2731,307500.0
2010-03-24 15:55:00,62.13,62.15,62.07,62.1,257700.0,42.2731,42.2867,42.2323,42.2527,257700.0
2010-03-25 09:30:00,62.68,63.0,62.63,62.96,330900.0,42.6473,42.865,42.6133,42.8378,330900.0
2010-03-25 09:35:00,62.95,63.0,62.81,62.91,264900.0,42.831,42.865,42.7357,42.8038,264900.0
2010-03-25 09:40:00,62.92,62.95,62.82,62.84,296700.0,42.8106,42.831,42.7426,42.7562,296700.0
2010-03-25 09:45:00,62.85,62.87,62.58,62.58,248900.0,42.763,42.7766,42.5793,42.5793,248900.0
2010-03-25 09:50:00,62.58,62.79,62.55,62.64,214800.0,42.5793,42.7221,42.5588,42.6201,214800.0
2010-03-25 09:55:00,62.65,62.81,62.64,62.69,178100.0,42.6269,42.7357,42.6201,42.6541,178100.0
2010-03-25 10:00:00,62.7,62.78,62.63,62.75,185800.0,42.6609,42.7153,42.6133,42.6949,185800.0
2010-03-25 10:05:00,62.75,62.75,62.5,62.67,187700.0,42.6949,42.6949,42.5248,42.6405,187700.0
2010-03-25 10:10:00,62.67,62.78,62.62,62.74,81200.0,42.6405,42.7153,42.6065,42.6881,81200.0
2010-03-25 10:15:00,62.73,62.85,62.71,62.83,94900.0,42.6813,42.763,42.6677,42.7494,94900.0
2010-03-25 10:20:00,62.83,62.95,62.8,62.89,96400.0,42.7494,42.831,42.7289,42.7902,96400.0
2010-03-25 10:25:00,62.89,62.9,62.72,62.72,107500.0,42.7902,42.797,42.6745,42.6745,107500.0
2010-03-25 10:30:00,62.72,62.75,62.59,62.59,88200.0,42.6745,42.6949,42.5861,42.5861,88200.0
2010-03-25 10:35:00,62.59,62.86,62.59,62.84,101300.0,42.5861,42.7698,42.5861,42.7562,101300.0
2010-03-25 10:40:00,62.86,62.95,62.8,62.9,149000.0,42.7698,42.831,42.7289,42.797,149000.0
2010-03-25 10:45:00,62.9,63.03,62.87,62.94,247800.0,42.797,42.8854,42.7766,42.8242,247800.0
2010-03-25 10:50:00,62.96,63.0,62.83,62.88,112400.0,42.8378,42.865,42.7494,42.7834,112400.0
2010-03-25 10:55:00,62.87,62.94,62.83,62.9,73000.0,42.7766,42.8242,42.7494,42.797,73000.0
2010-03-25 11:00:00,62.9,62.99,62.86,62.96,84100.0,42.797,42.8582,42.7698,42.8378,84100.0
2010-03-25 11:05:00,62.96,63.03,62.92,63.01,64000.0,42.8378,42.8854,42.8106,42.8718,64000.0
2010-03-25 11:10:00,63.0,63.15,63.0,63.12,190100.0,42.865,42.9671,42.865,42.9467,190100.0
2010-03-25 11:15:00,63.12,63.16,63.07,63.11,133900.0,42.9467,42.9739,42.9127,42.9399,133900.0
2010-03-25 11:20:00,63.12,63.3,63.12,63.28,182300.0,42.9467,43.0691,42.9467,43.0555,182300.0
2010-03-25 11:25:00,63.29,63.32,63.22,63.31,153500.0,43.0623,43.0827,43.0147,43.0759,153500.0
2010-03-25 11:30:00,63.32,63.36,63.27,63.31,114800.0,43.0827,43.11,43.0487,43.0759,114800.0
2010-03-25 11:35:00,63.31,63.34,63.27,63.32,151100.0,43.0759,43.0964,43.0487,43.0827,151100.0
2010-03-25 11:40:00,63.33,63.35,63.31,63.34,83600.0,43.0896,43.1032,43.0759,43.0964,83600.0
2010-03-25 11:45:00,63.35,63.38,63.3,63.34,148100.0,43.1032,43.1236,43.0691,43.0964,148100.0
2010-03-25 11:50:00,63.35,63.39,63.31,63.32,177500.0,43.1032,43.1304,43.0759,43.0827,177500.0
2010-03-25 11:55:00,63.33,63.36,63.28,63.34,71300.0,43.0896,43.11,43.0555,43.0964,71300.0
2010-03-25 12:00:00,63.35,63.35,63.26,63.26,93700.0,43.1032,43.1032,43.0419,43.0419,93700.0
2010-03-25 12:05:00,63.26,63.35,63.23,63.3,113800.0,43.0419,43.1032,43.0215,43.0691,113800.0
2010-03-25 12:10:00,63.29,63.29,63.14,63.21,77400.0,43.0623,43.0623,42.9603,43.0079,77400.0
2010-03-25 12:15:00,63.2,63.2,63.06,63.1,109200.0,43.0011,43.0011,42.9058,42.9331,109200.0
2010-03-25 12:20:00,63.1,63.21,63.1,63.15,53600.0,42.9331,43.0079,42.9331,42.9671,53600.0
2010-03-25 12:25:00,63.15,63.24,63.14,63.2,35700.0,42.9671,43.0283,42.9603,43.0011,35700.0
2010-03-25 12:30:00,63.21,63.31,63.21,63.3,72200.0,43.0079,43.0759,43.0079,43.0691,72200.0
2010-03-25 12:35:00,63.3,63.35,63.27,63.29,45900.0,43.0691,43.1032,43.0487,43.0623,45900.0
2010-03-25 12:40:00,63.29,63.35,63.28,63.31,43600.0,43.0623,43.1032,43.0555,43.0759,43600.0
2010-03-25 12:45:00,63.31,63.41,63.28,63.3,102500.0,43.0759,43.144,43.0555,43.0691,102500.0
2010-03-25 12:50:00,63.29,63.34,63.26,63.28,49100.0,43.0623,43.0964,43.0419,43.0555,49100.0
2010-03-25 12:55:00,63.27,63.39,63.27,63.38,75700.0,43.0487,43.1304,43.0487,43.1236,75700.0
2010-03-25 13:00:00,63.39,63.45,63.39,63.44,163500.0,43.1304,43.1712,43.1304,43.1644,163500.0
2010-03-25 13:05:00,63.44,63.56,63.44,63.56,98800.0,43.1644,43.246,43.1644,43.246,98800.0
2010-03-25 13:10:00,63.54,63.69,63.52,63.63,303500.0,43.2324,43.3345,43.2188,43.2937,303500.0
2010-03-25 13:15:00,63.62,63.63,63.56,63.62,87000.0,43.2869,43.2937,43.246,43.2869,87000.0
2010-03-25 13:20:00,63.61,63.65,63.59,63.63,89500.0,43.2801,43.3073,43.2665,43.2937,89500.0
2010-03-25 13:25:00,63.64,63.71,63.63,63.69,112700.0,43.3005,43.3481,43.2937,43.3345,112700.0
2010-03-25 13:30:00,63.68,63.69,63.48,63.51,97500.0,43.3277,43.3345,43.1916,43.212,97500.0
2010-03-25 13:35:00,63.52,63.53,63.38,63.39,147300.0,43.2188,43.2256,43.1236,43.1304,147300.0
2010-03-25 13:40:00,63.38,63.44,63.33,63.36,132100.0,43.1236,43.1644,43.0896,43.11,132100.0
2010-03-25 13:45:00,63.36,63.44,63.26,63.28,111200.0,43.11,43.1644,43.0419,43.0555,111200.0
2010-03-25 13:50:00,63.28,63.32,63.12,63.14,169300.0,43.0555,43.0827,42.9467,42.9603,169300.0
2010-03-25 13:55:00,63.14,63.25,63.11,63.23,148200.0,42.9603,43.0351,42.9399,43.0215,148200.0
2010-03-25 14:00:00,63.23,63.33,63.21,63.27,109000.0,43.0215,43.0896,43.0079,43.0487,109000.0
2010-03-25 14:05:00,63.27,63.33,63.21,63.24,110100.0,43.0487,43.0896,43.0079,43.0283,110100.0
2010-03-25 14:10:00,63.24,63.27,63.16,63.26,53400.0,43.0283,43.0487,42.9739,43.0419,53400.0
2010-03-25 14:15:00,63.28,63.3,63.17,63.23,50600.0,43.0555,43.0691,42.9807,43.0215,50600.0
2010-03-25 14:20:00,63.22,63.25,62.97,63.01,116100.0,43.0147,43.0351,42.8446,42.8718,116100.0
2010-03-25 14:25:00,63.01,63.11,62.89,62.93,127300.0,42.8718,42.9399,42.7902,42.8174,127300.0
2010-03-25 14:30:00,62.93,63.0,62.84,62.86,140800.0,42.8174,42.865,42.7562,42.7698,140800.0
2010-03-25 14:35:00,62.86,62.92,62.83,62.87,123300.0,42.7698,42.8106,42.7494,42.7766,123300.0
2010-03-25 14:40:00,62.87,62.92,62.81,62.86,115400.0,42.7766,42.8106,42.7357,42.7698,115400.0
2010-03-25 14:45:00,62.87,62.87,62.57,62.6,159300.0,42.7766,42.7766,42.5725,42.5929,159300.0
2010-03-25 14:50:00,62.6,62.78,62.5,62.78,152100.0,42.5929,42.7153,42.5248,42.7153,152100.0
2010-03-25 14:55:00,62.78,62.82,62.68,62.78,55500.0,42.7153,42.7426,42.6473,42.7153,55500.0
2010-03-25 15:00:00,62.79,62.9,62.75,62.86,120900.0,42.7221,42.797,42.6949,42.7698,120900.0
2010-03-25 15:05:00,62.85,63.0,62.85,62.92,98600.0,42.763,42.865,42.763,42.8106,98600.0
2010-03-25 15:10:00,62.93,62.95,62.85,62.93,63400.0,42.8174,42.831,42.763,42.8174,63400.0
2010-03-25 15:15:00,62.93,62.94,62.78,62.88,115500.0,42.8174,42.8242,42.7153,42.7834,115500.0
2010-03-25 15:20:00,62.88,62.99,62.88,62.98,149700.0,42.7834,42.8582,42.7834,42.8514,149700.0
2010-03-25 15:25:00,62.99,63.0,62.91,62.91,160900.0,42.8582,42.865,42.8038,42.8038,160900.0
2010-03-25 15:30:00,62.91,62.93,62.73,62.73,196900.0,42.8038,42.8174,42.6813,42.6813,196900.0
2010-03-25 15:35:00,62.72,62.74,62.55,62.55,229900.0,42.6745,42.6881,42.5588,42.5588,229900.0
2010-03-25 15:40:00,62.55,62.6,62.45,62.51,368800.0,42.5588,42.5929,42.4908,42.5316,368800.0
2010-03-25 15:45:00,62.51,62.51,62.13,62.14,377900.0,42.5316,42.5316,42.2731,42.2799,377900.0
2010-03-25 15:50:00,62.15,62.31,62.12,62.25,317500.0,42.2867,42.3955,42.2663,42.3547,317500.0
2010-03-25 15:55:00,62.24,62.26,62.05,62.15,357800.0,42.3479,42.3615,42.2186,42.2867,357800.0
2010-03-26 09:30:00,62.4,62.54,62.25,62.28,171100.0,42.4568,42.552,42.3547,42.3751,171100.0
2010-03-26 09:35:00,62.31,62.45,62.28,62.33,242500.0,42.3955,42.4908,42.3751,42.4092,242500.0
2010-03-26 09:40:00,62.35,62.44,62.23,62.34,150500.0,42.4228,42.484,42.3411,42.416,150500.0
2010-03-26 09:45:00,62.36,62.44,62.18,62.41,143700.0,42.4296,42.484,42.3071,42.4636,143700.0
2010-03-26 09:50:00,62.41,62.68,62.41,62.63,136400.0,42.4636,42.6473,42.4636,42.6133,136400.0
2010-03-26 09:55:00,62.65,62.85,62.6,62.69,175600.0,42.6269,42.763,42.5929,42.6541,175600.0
2010-03-26 10:00:00,62.7,63.03,62.66,62.94,175500.0,42.6609,42.8854,42.6337,42.8242,175500.0
2010-03-26 10:05:00,62.94,63.08,62.93,63.0,139400.0,42.8242,42.9195,42.8174,42.865,139400.0
2010-03-26 10:10:00,62.99,63.05,62.93,62.94,91000.0,42.8582,42.899,42.8174,42.8242,91000.0
2010-03-26 10:15:00,62.95,63.03,62.87,62.97,83000.0,42.831,42.8854,42.7766,42.8446,83000.0
2010-03-26 10:20:00,62.99,63.03,62.87,62.9,86200.0,42.8582,42.8854,42.7766,42.797,86200.0
2010-03-26 10:25:00,62.92,63.12,62.92,63.04,85800.0,42.8106,42.9467,42.8106,42.8922,85800.0
2010-03-26 10:30:00,63.04,63.18,62.95,62.97,90300.0,42.8922,42.9875,42.831,42.8446,90300.0
2010-03-26 10:35:00,62.97,62.99,62.87,62.89,77900.0,42.8446,42.8582,42.7766,42.7902,77900.0
2010-03-26 10:40:00,62.9,63.0,62.86,62.95,57200.0,42.797,42.865,42.7698,42.831,57200.0
2010-03-26 10:45:00,62.96,62.97,62.79,62.88,87300.0,42.8378,42.8446,42.7221,42.7834,87300.0
2010-03-26 10:50:00,62.89,62.96,62.83,62.84,74200.0,42.7902,42.8378,42.7494,42.7562,74200.0
2010-03-26 10:55:00,62.81,62.85,62.64,62.79,78400.0,42.7357,42.763,42.6201,42.7221,78400.0
2010-03-26 11:00:00,62.79,62.87,62.75,62.81,47500.0,42.7221,42.7766,42.6949,42.7357,47500.0
2010-03-26 11:05:00,62.8,62.84,62.72,62.77,56300.0,42.7289,42.7562,42.6745,42.7085,56300.0
2010-03-26 11:10:00,62.77,62.84,62.71,62.77,31900.0,42.7085,42.7562,42.6677,42.7085,31900.0
2010-03-26 11:15:00,62.75,62.9,62.72,62.82,70600.0,42.6949,42.797,42.6745,42.7426,70600.0
2010-03-26 11:20:00,62.82,62.88,62.77,62.86,46400.0,42.7426,42.7834,42.7085,42.7698,46400.0
2010-03-26 11:25:00,62.87,62.94,62.77,62.79,59000.0,42.7766,42.8242,42.7085,42.7221,59000.0
2010-03-26 11:30:00,62.8,62.88,62.75,62.87,44900.0,42.7289,42.7834,42.6949,42.7766,44900.0
2010-03-26 11:35:00,62.87,62.9,62.75,62.76,30800.0,42.7766,42.797,42.6949,42.7017,30800.0
2010-03-26 11:40:00,62.75,62.77,62.68,62.71,33700.0,42.6949,42.7085,42.6473,42.6677,33700.0
2010-03-26 11:45:00,62.7,62.74,62.63,62.73,46600.0,42.6609,42.6881,42.6133,42.6813,46600.0
2010-03-26 11:50:00,62.72,62.77,62.65,62.67,41900.0,42.6745,42.7085,42.6269,42.6405,41900.0
2010-03-26 11:55:00,62.66,62.72,62.64,62.72,50900.0,42.6337,42.6745,42.6201,42.6745,50900.0
2010-03-26 12:00:00,62.72,62.84,62.71,62.82,57300.0,42.6745,42.7562,42.6677,42.7426,57300.0
2010-03-26 12:05:00,62.82,62.93,62.81,62.89,58000.0,42.7426,42.8174,42.7357,42.7902,58000.0
2010-03-26 12:10:00,62.88,62.89,62.78,62.82,80700.0,42.7834,42.7902,42.7153,42.7426,80700.0
2010-03-26 12:15:00,62.84,62.86,62.76,62.76,40000.0,42.7562,42.7698,42.7017,42.7017,40000.0
2010-03-26 12:20:00,62.75,62.75,62.51,62.54,128600.0,42.6949,42.6949,42.5316,42.552,128600.0
2010-03-26 12:25:00,62.54,62.54,62.3,62.35,156700.0,42.552,42.552,42.3887,42.4228,156700.0
2010-03-26 12:30:00,62.34,62.45,62.29,62.33,68500.0,42.416,42.4908,42.3819,42.4092,68500.0
2010-03-26 12:35:00,62.34,62.35,62.23,62.3,104500.0,42.416,42.4228,42.3411,42.3887,104500.0
2010-03-26 12:40:00,62.29,62.46,62.29,62.43,67900.0,42.3819,42.4976,42.3819,42.4772,67900.0
2010-03-26 12:45:00,62.45,62.45,62.24,62.26,90700.0,42.4908,42.4908,42.3479,42.3615,90700.0
2010-03-26 12:50:00,62.26,62.39,62.26,62.3,41000.0,42.3615,42.45,42.3615,42.3887,41000.0
2010-03-26 12:55:00,62.3,62.32,62.15,62.28,126000.0,42.3887,42.4024,42.2867,42.3751,126000.0
2010-03-26 13:00:00,62.27,62.4,62.22,62.3,67100.0,42.3683,42.4568,42.3343,42.3887,67100.0
2010-03-26 13:05:00,62.3,62.3,61.99,62.03,132300.0,42.3887,42.3887,42.1778,42.205,132300.0
2010-03-26 13:10:00,62.05,62.21,62.01,62.16,75400.0,42.2186,42.3275,42.1914,42.2935,75400.0
2010-03-26 13:15:00,62.16,62.27,62.15,62.23,60300.0,42.2935,42.3683,42.2867,42.3411,60300.0
2010-03-26 13:20:00,62.24,62.45,62.17,62.32,91500.0,42.3479,42.4908,42.3003,42.4024,91500.0
2010-03-26 13:25:00,62.33,62.37,62.24,62.27,59900.0,42.4092,42.4364,42.3479,42.3683,59900.0
2010-03-26 13:30:00,62.26,62.27,62.18,62.21,63200.0,42.3615,42.3683,42.3071,42.3275,63200.0
2010-03-26 13:35:00,62.22,62.45,62.22,62.31,100600.0,42.3343,42.4908,42.3343,42.3955,100600.0
2010-03-26 13:40:00,62.32,62.5,62.31,62.39,45300.0,42.4024,42.5248,42.3955,42.45,45300.0
2010-03-26 13:45:00,62.38,62.4,62.29,62.3,79300.0,42.4432,42.4568,42.3819,42.3887,79300.0
2010-03-26 13:50:00,62.3,62.34,62.23,62.29,46800.0,42.3887,42.416,42.3411,42.3819,46800.0
2010-03-26 13:55:00,62.31,62.38,62.27,62.33,37800.0,42.3955,42.4432,42.3683,42.4092,37800.0
2010-03-26 14:00:00,62.34,62.34,62.18,62.21,61300.0,42.416,42.416,42.3071,42.3275,61300.0
2010-03-26 14:05:00,62.21,62.32,62.17,62.29,87700.0,42.3275,42.4024,42.3003,42.3819,87700.0
2010-03-26 14:10:00,62.29,62.45,62.2,62.27,136200.0,42.3819,42.4908,42.3207,42.3683,136200.0
2010-03-26 14:15:00,62.26,62.41,62.19,62.31,70100.0,42.3615,42.4636,42.3139,42.3955,70100.0
2010-03-26 14:20:00,62.31,62.37,62.27,62.37,122600.0,42.3955,42.4364,42.3683,42.4364,122600.0
2010-03-26 14:25:00,62.36,62.49,62.29,62.46,54200.0,42.4296,42.518,42.3819,42.4976,54200.0
2010-03-26 14:30:00,62.46,62.54,62.4,62.43,64400.0,42.4976,42.552,42.4568,42.4772,64400.0
2010-03-26 14:35:00,62.43,62.52,62.42,62.49,70500.0,42.4772,42.5384,42.4704,42.518,70500.0
2010-03-26 14:40:00,62.49,62.56,62.41,62.42,57100.0,42.518,42.5656,42.4636,42.4704,57100.0
2010-03-26 14:45:00,62.41,62.44,62.35,62.36,39600.0,42.4636,42.484,42.4228,42.4296,39600.0
2010-03-26 14:50:00,62.36,62.44,62.27,62.41,97800.0,42.4296,42.484,42.3683,42.4636,97800.0
2010-03-26 14:55:00,62.43,62.43,62.27,62.29,92200.0,42.4772,42.4772,42.3683,42.3819,92200.0
2010-03-26 15:00:00,62.28,62.42,62.27,62.35,58100.0,42.3751,42.4704,42.3683,42.4228,58100.0
2010-03-26 15:05:00,62.32,62.36,62.25,62.27,53900.0,42.4024,42.4296,42.3547,42.3683,53900.0
2010-03-26 15:10:00,62.27,62.38,62.22,62.38,41700.0,42.3683,42.4432,42.3343,42.4432,41700.0
2010-03-26 15:15:00,62.39,62.4,62.33,62.37,35700.0,42.45,42.4568,42.4092,42.4364,35700.0
2010-03-26 15:20:00,62.37,62.37,62.23,62.25,52800.0,42.4364,42.4364,42.3411,42.3547,52800.0
2010-03-26 15:25:00,62.26,62.34,62.23,62.3,66800.0,42.3615,42.416,42.3411,42.3887,66800.0
2010-03-26 15:30:00,62.31,62.37,62.22,62.22,85100.0,42.3955,42.4364,42.3343,42.3343,85100.0
2010-03-26 15:35:00,62.23,62.37,62.21,62.35,119500.0,42.3411,42.4364,42.3275,42.4228,119500.0
2010-03-26 15:40:00,62.36,62.43,62.34,62.4,94900.0,42.4296,42.4772,42.416,42.4568,94900.0
2010-03-26 15:45:00,62.38,62.41,62.27,62.41,154300.0,42.4432,42.4636,42.3683,42.4636,154300.0
2010-03-26 15:50:00,62.41,62.46,62.36,62.43,185000.0,42.4636,42.4976,42.4296,42.4772,185000.0
2010-03-26 15:55:00,62.43,62.48,62.41,62.41,214300.0,42.4772,42.5112,42.4636,42.4636,214300.0
2010-03-29 09:30:00,62.8,63.1,62.76,63.03,154900.0,42.7289,42.9331,42.7017,42.8854,154900.0
2010-03-29 09:35:00,63.01,63.13,63.0,63.1,150900.0,42.8718,42.9535,42.865,42.9331,150900.0
2010-03-29 09:40:00,63.1,63.36,63.1,63.26,192600.0,42.9331,43.11,42.9331,43.0419,192600.0
2010-03-29 09:45:00,63.26,63.44,63.26,63.4,173700.0,43.0419,43.1644,43.0419,43.1372,173700.0
2010-03-29 09:50:00,63.42,63.49,63.26,63.27,140500.0,43.1508,43.1984,43.0419,43.0487,140500.0
2010-03-29 09:55:00,63.29,63.39,63.26,63.35,150900.0,43.0623,43.1304,43.0419,43.1032,150900.0
2010-03-29 10:00:00,63.35,63.37,63.19,63.28,168300.0,43.1032,43.1168,42.9943,43.0555,168300.0
2010-03-29 10:05:00,63.27,63.35,63.19,63.25,97700.0,43.0487,43.1032,42.9943,43.0351,97700.0
2010-03-29 10:10:00,63.25,63.3,63.15,63.16,66600.0,43.0351,43.0691,42.9671,42.9739,66600.0
2010-03-29 10:15:00,63.18,63.28,63.15,63.21,89000.0,42.9875,43.0555,42.9671,43.0079,89000.0
2010-03-29 10:20:00,63.21,63.25,63.2,63.21,89600.0,43.0079,43.0351,43.0011,43.0079,89600.0
2010-03-29 10:25:00,63.21,63.27,63.18,63.23,117300.0,43.0079,43.0487,42.9875,43.0215,117300.0
2010-03-29 10:30:00,63.21,63.22,63.1,63.2,161700.0,43.0079,43.0147,42.9331,43.0011,161700.0
2010-03-29 10:35:00,63.21,63.37,63.21,63.33,125300.0,43.0079,43.1168,43.0079,43.0896,125300.0
2010-03-29 10:40:00,63.31,63.41,63.31,63.36,74400.0,43.0759,43.144,43.0759,43.11,74400.0
2010-03-29 10:45:00,63.37,63.4,63.3,63.32,61400.0,43.1168,43.1372,43.0691,43.0827,61400.0
2010-03-29 10:50:00,63.34,63.37,63.2,63.21,85400.0,43.0964,43.1168,43.0011,43.0079,85400.0
2010-03-29 10:55:00,63.2,63.35,63.2,63.33,74700.0,43.0011,43.1032,43.0011,43.0896,74700.0
2010-03-29 11:00:00,63.34,63.36,63.24,63.27,63700.0,43.0964,43.11,43.0283,43.0487,63700.0
2010-03-29 11:05:00,63.28,63.41,63.27,63.41,80800.0,43.0555,43.144,43.0487,43.144,80800.0
2010-03-29 11:10:00,63.41,63.48,63.41,63.47,107600.0,43.144,43.1916,43.144,43.1848,107600.0
2010-03-29 11:15:00,63.47,63.49,63.34,63.42,78900.0,43.1848,43.1984,43.0964,43.1508,78900.0
2010-03-29 11:20:00,63.44,63.5,63.4,63.47,63900.0,43.1644,43.2052,43.1372,43.1848,63900.0
2010-03-29 11:25:00,63.47,63.59,63.45,63.47,101500.0,43.1848,43.2665,43.1712,43.1848,101500.0
2010-03-29 11:30:00,63.48,63.55,63.45,63.52,58800.0,43.1916,43.2392,43.1712,43.2188,58800.0
2010-03-29 11:35:00,63.52,63.53,63.43,63.5,50900.0,43.2188,43.2256,43.1576,43.2052,50900.0
2010-03-29 11:40:00,63.5,63.53,63.46,63.51,72600.0,43.2052,43.2256,43.178,43.212,72600.0
2010-03-29 11:45:00,63.51,63.53,63.4,63.41,46400.0,43.212,43.2256,43.1372,43.144,46400.0
2010-03-29 11:50:00,63.41,63.42,63.35,63.41,47700.0,43.144,43.1508,43.1032,43.144,47700.0
2010-03-29 11:55:00,63.4,63.44,63.38,63.39,37400.0,43.1372,43.1644,43.1236,43.1304,37400.0
2010-03-29 12:00:00,63.39,63.45,63.35,63.44,43500.0,43.1304,43.1712,43.1032,43.1644,43500.0
2010-03-29 12:05:00,63.44,63.44,63.32,63.34,36900.0,43.1644,43.1644,43.0827,43.0964,36900.0
2010-03-29 12:10:00,63.34,63.48,63.33,63.48,60400.0,43.0964,43.1916,43.0896,43.1916,60400.0
2010-03-29 12:15:00,63.47,63.5,63.4,63.41,49600.0,43.1848,43.2052,43.1372,43.144,49600.0
2010-03-29 12:20:00,63.4,63.42,63.37,63.39,60400.0,43.1372,43.1508,43.1168,43.1304,60400.0
2010-03-29 12:25:00,63.39,63.46,63.33,63.46,81600.0,43.1304,43.178,43.0896,43.178,81600.0
2010-03-29 12:30:00,63.47,63.5,63.41,63.44,34800.0,43.1848,43.2052,43.144,43.1644,34800.0
2010-03-29 12:35:00,63.44,63.48,63.4,63.4,34200.0,43.1644,43.1916,43.1372,43.1372,34200.0
2010-03-29 12:40:00,63.4,63.41,63.33,63.39,48300.0,43.1372,43.144,43.0896,43.1304,48300.0
2010-03-29 12:45:00,63.39,63.45,63.33,63.43,68400.0,43.1304,43.1712,43.0896,43.1576,68400.0
2010-03-29 12:50:00,63.44,63.44,63.34,63.35,72500.0,43.1644,43.1644,43.0964,43.1032,72500.0
2010-03-29 12:55:00,63.34,63.36,63.32,63.35,39300.0,43.0964,43.11,43.0827,43.1032,39300.0
2010-03-29 13:00:00,63.34,63.4,63.32,63.37,39900.0,43.0964,43.1372,43.0827,43.1168,39900.0
2010-03-29 13:05:00,63.38,63.39,63.33,63.37,56000.0,43.1236,43.1304,43.0896,43.1168,56000.0
2010-03-29 13:10:00,63.36,63.47,63.35,63.42,32100.0,43.11,43.1848,43.1032,43.1508,32100.0
2010-03-29 13:15:00,63.42,63.46,63.36,63.43,37500.0,43.1508,43.178,43.11,43.1576,37500.0
2010-03-29 13:20:00,63.43,63.46,63.41,63.42,46100.0,43.1576,43.178,43.144,43.1508,46100.0
2010-03-29 13:25:00,63.43,63.46,63.41,63.44,86100.0,43.1576,43.178,43.144,43.1644,86100.0
2010-03-29 13:30:00,63.43,63.48,63.41,63.42,58900.0,43.1576,43.1916,43.144,43.1508,58900.0
2010-03-29 13:35:00,63.42,63.43,63.34,63.39,55400.0,43.1508,43.1576,43.0964,43.1304,55400.0
2010-03-29 13:40:00,63.39,63.43,63.33,63.35,61600.0,43.1304,43.1576,43.0896,43.1032,61600.0
2010-03-29 13:45:00,63.36,63.45,63.36,63.42,33500.0,43.11,43.1712,43.11,43.1508,33500.0
2010-03-29 13:50:00,63.43,63.48,63.42,63.47,77500.0,43.1576,43.1916,43.1508,43.1848,77500.0
2010-03-29 13:55:00,63.47,63.48,63.42,63.43,52600.0,43.1848,43.1916,43.1508,43.1576,52600.0
2010-03-29 14:00:00,63.42,63.45,63.37,63.41,22500.0,43.1508,43.1712,43.1168,43.144,22500.0
2010-03-29 14:05:00,63.41,63.46,63.38,63.44,59000.0,43.144,43.178,43.1236,43.1644,59000.0
2010-03-29 14:10:00,63.44,63.55,63.4,63.52,96800.0,43.1644,43.2392,43.1372,43.2188,96800.0
2010-03-29 14:15:00,63.52,63.53,63.44,63.47,51500.0,43.2188,43.2256,43.1644,43.1848,51500.0
2010-03-29 14:20:00,63.48,63.52,63.41,63.52,78400.0,43.1916,43.2188,43.144,43.2188,78400.0
2010-03-29 14:25:00,63.53,63.57,63.42,63.46,82800.0,43.2256,43.2528,43.1508,43.178,82800.0
2010-03-29 14:30:00,63.46,63.54,63.44,63.48,65600.0,43.178,43.2324,43.1644,43.1916,65600.0
2010-03-29 14:35:00,63.48,63.51,63.43,63.46,50100.0,43.1916,43.212,43.1576,43.178,50100.0
2010-03-29 14:40:00,63.46,63.47,63.39,63.4,56000.0,43.178,43.1848,43.1304,43.1372,56000.0
2010-03-29 14:45:00,63.4,63.44,63.37,63.39,57500.0,43.1372,43.1644,43.1168,43.1304,57500.0
2010-03-29 14:50:00,63.4,63.45,63.38,63.42,43400.0,43.1372,43.1712,43.1236,43.1508,43400.0
2010-03-29 14:55:00,63.43,63.54,63.42,63.54,84700.0,43.1576,43.2324,43.1508,43.2324,84700.0
2010-03-29 15:00:00,63.53,63.54,63.4,63.49,99500.0,43.2256,43.2324,43.1372,43.1984,99500.0
2010-03-29 15:05:00,63.5,63.56,63.48,63.52,48700.0,43.2052,43.246,43.1916,43.2188,48700.0
2010-03-29 15:10:00,63.52,63.6,63.51,63.57,51100.0,43.2188,43.2733,43.212,43.2528,51100.0
2010-03-29 15:15:00,63.57,63.59,63.48,63.56,53900.0,43.2528,43.2665,43.1916,43.246,53900.0
2010-03-29 15:20:00,63.57,63.6,63.5,63.51,54500.0,43.2528,43.2733,43.2052,43.212,54500.0
2010-03-29 15:25:00,63.51,63.56,63.48,63.49,93600.0,43.212,43.246,43.1916,43.1984,93600.0
2010-03-29 15:30:00,63.48,63.49,63.41,63.48,160700.0,43.1916,43.1984,43.144,43.1916,160700.0
2010-03-29 15:35:00,63.48,63.52,63.43,63.46,150000.0,43.1916,43.2188,43.1576,43.178,150000.0
2010-03-29 15:40:00,63.45,63.49,63.42,63.48,141100.0,43.1712,43.1984,43.1508,43.1916,141100.0
2010-03-29 15:45:00,63.49,63.49,63.4,63.43,147800.0,43.1984,43.1984,43.1372,43.1576,147800.0
2010-03-29 15:50:00,63.44,63.49,63.43,63.47,207400.0,43.1644,43.1984,43.1576,43.1848,207400.0
2010-03-29 15:55:00,63.47,63.5,63.43,63.5,218200.0,43.1848,43.2052,43.1576,43.2052,218200.0
2010-03-30 09:30:00,63.39,63.44,63.12,63.16,159900.0,43.1304,43.1644,42.9467,42.9739,159900.0
2010-03-30 09:35:00,63.18,63.22,62.82,62.82,247400.0,42.9875,43.0147,42.7426,42.7426,247400.0
2010-03-30 09:40:00,62.82,63.15,62.81,63.08,151800.0,42.7426,42.9671,42.7357,42.9195,151800.0
2010-03-30 09:45:00,63.09,63.19,63.07,63.19,81200.0,42.9263,42.9943,42.9127,42.9943,81200.0
2010-03-30 09:50:00,63.17,63.4,63.17,63.31,115000.0,42.9807,43.1372,42.9807,43.0759,115000.0
2010-03-30 09:55:00,63.29,63.31,63.08,63.19,107800.0,43.0623,43.0759,42.9195,42.9943,107800.0
2010-03-30 10:00:00,63.19,63.44,63.12,63.43,141200.0,42.9943,43.1644,42.9467,43.1576,141200.0
2010-03-30 10:05:00,63.43,63.45,63.33,63.39,86500.0,43.1576,43.1712,43.0896,43.1304,86500.0
2010-03-30 10:10:00,63.4,63.48,63.33,63.43,78400.0,43.1372,43.1916,43.0896,43.1576,78400.0
2010-03-30 10:15:00,63.43,63.48,63.19,63.22,83300.0,43.1576,43.1916,42.9943,43.0147,83300.0
2010-03-30 10:20:00,63.21,63.3,63.2,63.27,114300.0,43.0079,43.0691,43.0011,43.0487,114300.0
2010-03-30 10:25:00,63.27,63.33,63.16,63.28,111700.0,43.0487,43.0896,42.9739,43.0555,111700.0
2010-03-30 10:30:00,63.27,63.47,63.27,63.45,107900.0,43.0487,43.1848,43.0487,43.1712,107900.0
2010-03-30 10:35:00,63.45,63.47,63.42,63.46,92000.0,43.1712,43.1848,43.1508,43.178,92000.0
2010-03-30 10:40:00,63.44,63.56,63.43,63.53,138000.0,43.1644,43.246,43.1576,43.2256,138000.0
2010-03-30 10:45:00,63.53,63.53,63.45,63.48,114400.0,43.2256,43.2256,43.1712,43.1916,114400.0
2010-03-30 10:50:00,63.47,63.47,63.35,63.4,89900.0,43.1848,43.1848,43.1032,43.1372,89900.0
2010-03-30 10:55:00,63.39,63.45,63.39,63.45,36300.0,43.1304,43.1712,43.1304,43.1712,36300.0
2010-03-30 11:00:00,63.43,63.44,63.15,63.2,164300.0,43.1576,43.1644,42.9671,43.0011,164300.0
2010-03-30 11:05:00,63.2,63.21,63.01,63.1,151400.0,43.0011,43.0079,42.8718,42.9331,151400.0
2010-03-30 11:10:00,63.1,63.1,62.9,63.02,116300.0,42.9331,42.9331,42.797,42.8786,116300.0
2010-03-30 11:15:00,63.02,63.1,62.96,63.05,73100.0,42.8786,42.9331,42.8378,42.899,73100.0
2010-03-30 11:20:00,63.05,63.07,62.87,63.01,117500.0,42.899,42.9127,42.7766,42.8718,117500.0
2010-03-30 11:25:00,63.0,63.16,62.94,63.14,65700.0,42.865,42.9739,42.8242,42.9603,65700.0
2010-03-30 11:30:00,63.14,63.18,63.1,63.17,69000.0,42.9603,42.9875,42.9331,42.9807,69000.0
2010-03-30 11:35:00,63.17,63.21,63.11,63.15,66200.0,42.9807,43.0079,42.9399,42.9671,66200.0
2010-03-30 11:40:00,63.15,63.36,63.15,63.35,74400.0,42.9671,43.11,42.9671,43.1032,74400.0
2010-03-30 11:45:00,63.35,63.38,63.29,63.32,55300.0,43.1032,43.1236,43.0623,43.0827,55300.0
2010-03-30 11:50:00,63.33,63.34,63.24,63.25,64200.0,43.0896,43.0964,43.0283,43.0351,64200.0
2010-03-30 11:55:00,63.23,63.29,63.23,63.29,33100.0,43.0215,43.0623,43.0215,43.0623,33100.0
2010-03-30 12:00:00,63.28,63.34,63.26,63.28,74500.0,43.0555,43.0964,43.0419,43.0555,74500.0
2010-03-30 12:05:00,63.28,63.36,63.28,63.35,54800.0,43.0555,43.11,43.0555,43.1032,54800.0
2010-03-30 12:10:00,63.35,63.38,63.32,63.37,49800.0,43.1032,43.1236,43.0827,43.1168,49800.0
2010-03-30 12:15:00,63.38,63.44,63.36,63.4,91800.0,43.1236,43.1644,43.11,43.1372,91800.0
2010-03-30 12:20:00,63.4,63.49,63.39,63.47,81100.0,43.1372,43.1984,43.1304,43.1848,81100.0
2010-03-30 12:25:00,63.48,63.6,63.46,63.59,92900.0,43.1916,43.2733,43.178,43.2665,92900.0
2010-03-30 12:30:00,63.6,63.63,63.51,63.54,51800.0,43.2733,43.2937,43.212,43.2324,51800.0
2010-03-30 12:35:00,63.54,63.54,63.4,63.42,46800.0,43.2324,43.2324,43.1372,43.1508,46800.0
2010-03-30 12:40:00,63.43,63.44,63.33,63.33,40800.0,43.1576,43.1644,43.0896,43.0896,40800.0
2010-03-30 12:45:00,63.35,63.36,63.28,63.29,71900.0,43.1032,43.11,43.0555,43.0623,71900.0
2010-03-30 12:50:00,63.29,63.29,63.23,63.27,25400.0,43.0623,43.0623,43.0215,43.0487,25400.0
2010-03-30 12:55:00,63.27,63.31,63.21,63.21,29300.0,43.0487,43.0759,43.0079,43.0079,29300.0
2010-03-30 13:00:00,63.22,63.23,63.11,63.12,45300.0,43.0147,43.0215,42.9399,42.9467,45300.0
2010-03-30 13:05:00,63.13,63.19,63.12,63.16,33800.0,42.9535,42.9943,42.9467,42.9739,33800.0
2010-03-30 13:10:00,63.17,63.18,63.11,63.13,28100.0,42.9807,42.9875,42.9399,42.9535,28100.0
2010-03-30 13:15:00,63.13,63.13,63.05,63.08,44600.0,42.9535,42.9535,42.899,42.9195,44600.0
2010-03-30 13:20:00,63.07,63.1,62.97,62.98,71300.0,42.9127,42.9331,42.8446,42.8514,71300.0
2010-03-30 13:25:00,62.98,63.06,62.95,63.06,36300.0,42.8514,42.9058,42.831,42.9058,36300.0
2010-03-30 13:30:00,63.05,63.12,63.01,63.11,38000.0,42.899,42.9467,42.8718,42.9399,38000.0
2010-03-30 13:35:00,63.1,63.14,63.04,63.04,36500.0,42.9331,42.9603,42.8922,42.8922,36500.0
2010-03-30 13:40:00,63.04,63.07,62.98,62.98,49300.0,42.8922,42.9127,42.8514,42.8514,49300.0
2010-03-30 13:45:00,62.98,63.12,62.95,63.09,61700.0,42.8514,42.9467,42.831,42.9263,61700.0
2010-03-30 13:50:00,63.08,63.15,63.05,63.1,41700.0,42.9195,42.9671,42.899,42.9331,41700.0
2010-03-30 13:55:00,63.09,63.16,63.06,63.07,32700.0,42.9263,42.9739,42.9058,42.9127,32700.0
2010-03-30 14:00:00,63.06,63.09,63.02,63.09,28000.0,42.9058,42.9263,42.8786,42.9263,28000.0
2010-03-30 14:05:00,63.1,63.12,63.02,63.11,34500.0,42.9331,42.9467,42.8786,42.9399,34500.0
2010-03-30 14:10:00,63.11,63.17,63.05,63.05,55900.0,42.9399,42.9807,42.899,42.899,55900.0
2010-03-30 14:15:00,63.05,63.06,62.99,62.99,56100.0,42.899,42.9058,42.8582,42.8582,56100.0
2010-03-30 14:20:00,63.0,63.05,62.99,62.99,29300.0,42.865,42.899,42.8582,42.8582,29300.0
2010-03-30 14:25:00,62.98,63.02,62.95,63.01,60000.0,42.8514,42.8786,42.831,42.8718,60000.0
2010-03-30 14:30:00,63.01,63.18,63.0,63.15,77000.0,42.8718,42.9875,42.865,42.9671,77000.0
2010-03-30 14:35:00,63.15,63.21,63.15,63.21,40200.0,42.9671,43.0079,42.9671,43.0079,40200.0
2010-03-30 14:40:00,63.22,63.23,63.17,63.2,26900.0,43.0147,43.0215,42.9807,43.0011,26900.0
2010-03-30 14:45:00,63.21,63.26,63.18,63.23,27100.0,43.0079,43.0419,42.9875,43.0215,27100.0
2010-03-30 14:50:00,63.24,63.33,63.23,63.32,39200.0,43.0283,43.0896,43.0215,43.0827,39200.0
2010-03-30 14:55:00,63.31,63.35,63.21,63.23,68700.0,43.0759,43.1032,43.0079,43.0215,68700.0
2010-03-30 15:00:00,63.24,63.29,63.16,63.16,57200.0,43.0283,43.0623,42.9739,42.9739,57200.0
2010-03-30 15:05:00,63.16,63.17,63.11,63.13,42200.0,42.9739,42.9807,42.9399,42.9535,42200.0
2010-03-30 15:10:00,63.13,63.13,63.07,63.09,40300.0,42.9535,42.9535,42.9127,42.9263,40300.0
2010-03-30 15:15:00,63.09,63.14,63.07,63.08,32700.0,42.9263,42.9603,42.9127,42.9195,32700.0
2010-03-30 15:20:00,63.09,63.09,63.01,63.06,56600.0,42.9263,42.9263,42.8718,42.9058,56600.0
2010-03-30 15:25:00,63.06,63.17,63.05,63.13,69200.0,42.9058,42.9807,42.899,42.9535,69200.0
2010-03-30 15:30:00,63.13,63.24,63.13,63.24,86700.0,42.9535,43.0283,42.9535,43.0283,86700.0
2010-03-30 15:35:00,63.23,63.25,63.14,63.15,88900.0,43.0215,43.0351,42.9603,42.9671,88900.0
2010-03-30 15:40:00,63.15,63.22,63.12,63.12,82900.0,42.9671,43.0147,42.9467,42.9467,82900.0
2010-03-30 15:45:00,63.13,63.17,63.03,63.16,220500.0,42.9535,42.9807,42.8854,42.9739,220500.0
2010-03-30 15:50:00,63.16,63.17,63.09,63.15,121900.0,42.9739,42.9807,42.9263,42.9671,121900.0
2010-03-30 15:55:00,63.15,63.16,63.08,63.12,215800.0,42.9671,42.9739,42.9195,42.9467,215800.0
2010-03-31 09:30:00,62.76,63.24,62.76,63.17,326600.0,42.7017,43.0283,42.7017,42.9807,326600.0
2010-03-31 09:35:00,63.18,63.5,63.15,63.31,180400.0,42.9875,43.2052,42.9671,43.0759,180400.0
2010-03-31 09:40:00,63.29,63.46,62.92,63.02,164600.0,43.0623,43.178,42.8106,42.8786,164600.0
2010-03-31 09:45:00,63.0,63.08,62.68,62.68,206000.0,42.865,42.9195,42.6473,42.6473,206000.0
2010-03-31 09:50:00,62.68,62.86,62.67,62.85,153300.0,42.6473,42.7698,42.6405,42.763,153300.0
2010-03-31 09:55:00,62.83,62.95,62.75,62.9,93900.0,42.7494,42.831,42.6949,42.797,93900.0
2010-03-31 10:00:00,62.89,63.17,62.89,63.17,99800.0,42.7902,42.9807,42.7902,42.9807,99800.0
2010-03-31 10:05:00,63.15,63.22,63.0,63.03,91300.0,42.9671,43.0147,42.865,42.8854,91300.0
2010-03-31 10:10:00,63.03,63.04,62.95,62.99,77200.0,42.8854,42.8922,42.831,42.8582,77200.0
2010-03-31 10:15:00,62.98,63.17,62.94,63.12,73300.0,42.8514,42.9807,42.8242,42.9467,73300.0
2010-03-31 10:20:00,63.12,63.24,63.04,63.22,81100.0,42.9467,43.0283,42.8922,43.0147,81100.0
2010-03-31 10:25:00,63.22,63.4,63.21,63.4,129500.0,43.0147,43.1372,43.0079,43.1372,129500.0
2010-03-31 10:30:00,63.39,63.44,63.35,63.43,137900.0,43.1304,43.1644,43.1032,43.1576,137900.0
2010-03-31 10:35:00,63.44,63.48,63.35,63.36,108600.0,43.1644,43.1916,43.1032,43.11,108600.0
2010-03-31 10:40:00,63.37,63.42,63.29,63.31,77400.0,43.1168,43.1508,43.0623,43.0759,77400.0
2010-03-31 10:45:00,63.31,63.4,63.3,63.39,89400.0,43.0759,43.1372,43.0691,43.1304,89400.0
2010-03-31 10:50:00,63.39,63.4,63.27,63.27,61400.0,43.1304,43.1372,43.0487,43.0487,61400.0
2010-03-31 10:55:00,63.28,63.28,63.21,63.25,65400.0,43.0555,43.0555,43.0079,43.0351,65400.0
2010-03-31 11:00:00,63.26,63.26,63.0,63.02,78000.0,43.0419,43.0419,42.865,42.8786,78000.0
2010-03-31 11:05:00,63.02,63.08,62.97,63.04,66400.0,42.8786,42.9195,42.8446,42.8922,66400.0
2010-03-31 11:10:00,63.04,63.08,62.97,63.07,50700.0,42.8922,42.9195,42.8446,42.9127,50700.0
2010-03-31 11:15:00,63.05,63.06,62.99,63.02,44900.0,42.899,42.9058,42.8582,42.8786,44900.0
2010-03-31 11:20:00,63.01,63.12,62.98,63.07,62300.0,42.8718,42.9467,42.8514,42.9127,62300.0
2010-03-31 11:25:00,63.09,63.13,63.03,63.12,57400.0,42.9263,42.9535,42.8854,42.9467,57400.0
2010-03-31 11:30:00,63.1,63.23,63.09,63.22,57800.0,42.9331,43.0215,42.9263,43.0147,57800.0
2010-03-31 11:35:00,63.22,63.27,63.18,63.26,57400.0,43.0147,43.0487,42.9875,43.0419,57400.0
2010-03-31 11:40:00,63.27,63.32,63.23,63.26,76500.0,43.0487,43.0827,43.0215,43.0419,76500.0
2010-03-31 11:45:00,63.26,63.35,63.26,63.32,60200.0,43.0419,43.1032,43.0419,43.0827,60200.0
2010-03-31 11:50:00,63.32,63.34,63.17,63.18,92900.0,43.0827,43.0964,42.9807,42.9875,92900.0
2010-03-31 11:55:00,63.18,63.19,63.09,63.1,44400.0,42.9875,42.9943,42.9263,42.9331,44400.0
2010-03-31 12:00:00,63.11,63.15,63.07,63.12,59300.0,42.9399,42.9671,42.9127,42.9467,59300.0
2010-03-31 12:05:00,63.11,63.14,63.02,63.03,28500.0,42.9399,42.9603,42.8786,42.8854,28500.0
2010-03-31 12:10:00,63.03,63.11,63.0,63.05,69400.0,42.8854,42.9399,42.865,42.899,69400.0
2010-03-31 12:15:00,63.05,63.22,63.05,63.22,57400.0,42.899,43.0147,42.899,43.0147,57400.0
2010-03-31 12:20:00,63.23,63.31,63.19,63.23,67400.0,43.0215,43.0759,42.9943,43.0215,67400.0
2010-03-31 12:25:00,63.22,63.25,63.13,63.14,42400.0,43.0147,43.0351,42.9535,42.9603,42400.0
2010-03-31 12:30:00,63.13,63.15,63.07,63.1,40000.0,42.9535,42.9671,42.9127,42.9331,40000.0
2010-03-31 12:35:00,63.11,63.22,63.1,63.19,41400.0,42.9399,43.0147,42.9331,42.9943,41400.0
2010-03-31 12:40:00,63.19,63.2,63.11,63.14,40100.0,42.9943,43.0011,42.9399,42.9603,40100.0
2010-03-31 12:45:00,63.14,63.19,63.08,63.11,48400.0,42.9603,42.9943,42.9195,42.9399,48400.0
2010-03-31 12:50:00,63.12,63.14,63.09,63.13,19800.0,42.9467,42.9603,42.9263,42.9535,19800.0
2010-03-31 12:55:00,63.13,63.17,63.09,63.17,42500.0,42.9535,42.9807,42.9263,42.9807,42500.0
2010-03-31 13:00:00,63.16,63.2,63.14,63.19,44200.0,42.9739,43.0011,42.9603,42.9943,44200.0
2010-03-31 13:05:00,63.18,63.27,63.18,63.25,53200.0,42.9875,43.0487,42.9875,43.0351,53200.0
2010-03-31 13:10:00,63.25,63.32,63.25,63.31,69200.0,43.0351,43.0827,43.0351,43.0759,69200.0
2010-03-31 13:15:00,63.32,63.38,63.32,63.36,67700.0,43.0827,43.1236,43.0827,43.11,67700.0
2010-03-31 13:20:00,63.36,63.37,63.28,63.34,78400.0,43.11,43.1168,43.0555,43.0964,78400.0
2010-03-31 13:25:00,63.33,63.38,63.32,63.38,34700.0,43.0896,43.1236,43.0827,43.1236,34700.0
2010-03-31 13:30:00,63.37,63.39,63.34,63.34,34500.0,43.1168,43.1304,43.0964,43.0964,34500.0
2010-03-31 13:35:00,63.35,63.36,63.31,63.34,35500.0,43.1032,43.11,43.0759,43.0964,35500.0
2010-03-31 13:40:00,63.34,63.39,63.31,63.35,35200.0,43.0964,43.1304,43.0759,43.1032,35200.0
2010-03-31 13:45:00,63.36,63.37,63.32,63.33,35300.0,43.11,43.1168,43.0827,43.0896,35300.0
2010-03-31 13:50:00,63.34,63.34,63.27,63.3,33700.0,43.0964,43.0964,43.0487,43.0691,33700.0
2010-03-31 13:55:00,63.29,63.31,63.24,63.26,47600.0,43.0623,43.0759,43.0283,43.0419,47600.0
2010-03-31 14:00:00,63.26,63.28,63.19,63.2,40800.0,43.0419,43.0555,42.9943,43.0011,40800.0
2010-03-31 14:05:00,63.2,63.29,63.2,63.24,56900.0,43.0011,43.0623,43.0011,43.0283,56900.0
2010-03-31 14:10:00,63.26,63.28,63.15,63.15,36400.0,43.0419,43.0555,42.9671,42.9671,36400.0
2010-03-31 14:15:00,63.15,63.2,63.12,63.16,59700.0,42.9671,43.0011,42.9467,42.9739,59700.0
2010-03-31 14:20:00,63.15,63.18,63.12,63.16,28900.0,42.9671,42.9875,42.9467,42.9739,28900.0
2010-03-31 14:25:00,63.18,63.22,63.17,63.22,26800.0,42.9875,43.0147,42.9807,43.0147,26800.0
2010-03-31 14:30:00,63.21,63.24,63.13,63.13,59300.0,43.0079,43.0283,42.9535,42.9535,59300.0
2010-03-31 14:35:00,63.13,63.17,63.13,63.13,28300.0,42.9535,42.9807,42.9535,42.9535,28300.0
2010-03-31 14:40:00,63.12,63.14,63.02,63.03,38900.0,42.9467,42.9603,42.8786,42.8854,38900.0
2010-03-31 14:45:00,63.02,63.03,62.93,62.96,72000.0,42.8786,42.8854,42.8174,42.8378,72000.0
2010-03-31 14:50:00,62.95,62.96,62.87,62.9,59400.0,42.831,42.8378,42.7766,42.797,59400.0
2010-03-31 14:55:00,62.91,62.99,62.89,62.94,48400.0,42.8038,42.8582,42.7902,42.8242,48400.0
2010-03-31 15:00:00,62.93,62.95,62.87,62.87,55400.0,42.8174,42.831,42.7766,42.7766,55400.0
2010-03-31 15:05:00,62.87,62.97,62.86,62.95,56500.0,42.7766,42.8446,42.7698,42.831,56500.0
2010-03-31 15:10:00,62.96,62.96,62.83,62.84,47600.0,42.8378,42.8378,42.7494,42.7562,47600.0
2010-03-31 15:15:00,62.85,62.87,62.78,62.81,54800.0,42.763,42.7766,42.7153,42.7357,54800.0
2010-03-31 15:20:00,62.82,62.85,62.71,62.76,146700.0,42.7426,42.763,42.6677,42.7017,146700.0
2010-03-31 15:25:00,62.76,62.89,62.75,62.87,110300.0,42.7017,42.7902,42.6949,42.7766,110300.0
2010-03-31 15:30:00,62.88,62.9,62.81,62.85,70800.0,42.7834,42.797,42.7357,42.763,70800.0
2010-03-31 15:35:00,62.84,62.86,62.77,62.8,95700.0,42.7562,42.7698,42.7085,42.7289,95700.0
2010-03-31 15:40:00,62.81,62.85,62.78,62.8,88400.0,42.7357,42.763,42.7153,42.7289,88400.0
2010-03-31 15:45:00,62.79,62.8,62.63,62.67,201600.0,42.7221,42.7289,42.6133,42.6405,201600.0
2010-03-31 15:50:00,62.66,62.82,62.63,62.75,256800.0,42.6337,42.7426,42.6133,42.6949,256800.0
2010-03-31 15:55:00,62.75,62.86,62.74,62.85,288100.0,42.6949,42.7698,42.6881,42.763,288100.0
2010-04-01 09:30:00,63.29,63.67,63.29,63.66,185000.0,43.0623,43.3209,43.0623,43.3141,185000.0
2010-04-01 09:35:00,63.65,63.75,63.53,63.54,153800.0,43.3073,43.3753,43.2256,43.2324,153800.0
2010-04-01 09:40:00,63.55,63.7,63.49,63.61,111900.0,43.2392,43.3413,43.1984,43.2801,111900.0
2010-04-01 09:45:00,63.61,63.74,63.51,63.51,169200.0,43.2801,43.3685,43.212,43.212,169200.0
2010-04-01 09:50:00,63.52,63.73,63.51,63.72,78600.0,43.2188,43.3617,43.212,43.3549,78600.0
2010-04-01 09:55:00,63.72,63.89,63.7,63.85,163200.0,43.3549,43.4706,43.3413,43.4434,163200.0
2010-04-01 10:00:00,63.85,63.97,63.84,63.94,332600.0,43.4434,43.525,43.4366,43.5046,332600.0
2010-04-01 10:05:00,63.94,63.97,63.86,63.93,227900.0,43.5046,43.525,43.4502,43.4978,227900.0
2010-04-01 10:10:00,63.93,64.11,63.93,64.06,323900.0,43.4978,43.6203,43.4978,43.5862,323900.0
2010-04-01 10:15:00,64.06,64.18,64.0,64.08,214000.0,43.5862,43.6679,43.5454,43.5999,214000.0
2010-04-01 10:20:00,64.08,64.11,63.94,63.94,125800.0,43.5999,43.6203,43.5046,43.5046,125800.0
2010-04-01 10:25:00,63.94,63.98,63.84,63.98,123000.0,43.5046,43.5318,43.4366,43.5318,123000.0
2010-04-01 10:30:00,63.98,64.01,63.93,63.97,93100.0,43.5318,43.5522,43.4978,43.525,93100.0
2010-04-01 10:35:00,63.97,64.19,63.93,64.18,95900.0,43.525,43.6747,43.4978,43.6679,95900.0
2010-04-01 10:40:00,64.18,64.2,64.04,64.07,78200.0,43.6679,43.6815,43.5726,43.593,78200.0
2010-04-01 10:45:00,64.06,64.08,63.94,63.97,80800.0,43.5862,43.5999,43.5046,43.525,80800.0
2010-04-01 10:50:00,63.97,63.99,63.88,63.95,58200.0,43.525,43.5386,43.4638,43.5114,58200.0
2010-04-01 10:55:00,63.96,63.99,63.86,63.89,87700.0,43.5182,43.5386,43.4502,43.4706,87700.0
2010-04-01 11:00:00,63.89,63.9,63.8,63.84,59800.0,43.4706,43.4774,43.4093,43.4366,59800.0
2010-04-01 11:05:00,63.85,63.92,63.85,63.9,74000.0,43.4434,43.491,43.4434,43.4774,74000.0
2010-04-01 11:10:00,63.9,63.92,63.84,63.87,59900.0,43.4774,43.491,43.4366,43.457,59900.0
2010-04-01 11:15:00,63.88,63.93,63.87,63.89,52000.0,43.4638,43.4978,43.457,43.4706,52000.0
2010-04-01 11:20:00,63.89,63.93,63.83,63.9,58600.0,43.4706,43.4978,43.4298,43.4774,58600.0
2010-04-01 11:25:00,63.91,63.97,63.89,63.96,63700.0,43.4842,43.525,43.4706,43.5182,63700.0
2010-04-01 11:30:00,63.96,64.08,63.94,64.08,111400.0,43.5182,43.5999,43.5046,43.5999,111400.0
2010-04-01 11:35:00,64.08,64.15,64.06,64.11,135900.0,43.5999,43.6475,43.5862,43.6203,135900.0
2010-04-01 11:40:00,64.09,64.09,63.99,63.99,70200.0,43.6067,43.6067,43.5386,43.5386,70200.0
2010-04-01 11:45:00,63.99,64.04,63.98,64.02,18000.0,43.5386,43.5726,43.5318,43.559,18000.0
2010-04-01 11:50:00,64.01,64.03,63.9,63.94,97100.0,43.5522,43.5658,43.4774,43.5046,97100.0
2010-04-01 11:55:00,63.94,63.96,63.87,63.91,46700.0,43.5046,43.5182,43.457,43.4842,46700.0
2010-04-01 12:00:00,63.92,64.02,63.92,64.0,34100.0,43.491,43.559,43.491,43.5454,34100.0
2010-04-01 12:05:00,64.01,64.04,64.0,64.04,30800.0,43.5522,43.5726,43.5454,43.5726,30800.0
2010-04-01 12:10:00,64.03,64.03,63.98,63.99,27800.0,43.5658,43.5658,43.5318,43.5386,27800.0
2010-04-01 12:15:00,63.98,63.98,63.95,63.97,44800.0,43.5318,43.5318,43.5114,43.525,44800.0
2010-04-01 12:20:00,63.98,63.99,63.95,63.95,60800.0,43.5318,43.5386,43.5114,43.5114,60800.0
2010-04-01 12:25:00,63.95,63.97,63.88,63.97,51800.0,43.5114,43.525,43.4638,43.525,51800.0
2010-04-01 12:30:00,63.97,64.04,63.97,63.98,61600.0,43.525,43.5726,43.525,43.5318,61600.0
2010-04-01 12:35:00,63.97,64.04,63.96,64.04,37800.0,43.525,43.5726,43.5182,43.5726,37800.0
2010-04-01 12:40:00,64.03,64.07,64.02,64.04,48000.0,43.5658,43.593,43.559,43.5726,48000.0
2010-04-01 12:45:00,64.05,64.1,64.03,64.1,49700.0,43.5794,43.6135,43.5658,43.6135,49700.0
2010-04-01 12:50:00,64.1,64.14,64.09,64.11,67300.0,43.6135,43.6407,43.6067,43.6203,67300.0
2010-04-01 12:55:00,64.11,64.13,64.07,64.08,34200.0,43.6203,43.6339,43.593,43.5999,34200.0
2010-04-01 13:00:00,64.07,64.11,64.03,64.09,78800.0,43.593,43.6203,43.5658,43.6067,78800.0
2010-04-01 13:05:00,64.1,64.1,64.03,64.07,58700.0,43.6135,43.6135,43.5658,43.593,58700.0
2010-04-01 13:10:00,64.07,64.13,64.07,64.08,64400.0,43.593,43.6339,43.593,43.5999,64400.0
2010-04-01 13:15:00,64.08,64.13,64.06,64.08,67000.0,43.5999,43.6339,43.5862,43.5999,67000.0
2010-04-01 13:20:00,64.07,64.1,64.05,64.1,31700.0,43.593,43.6135,43.5794,43.6135,31700.0
2010-04-01 13:25:00,64.09,64.1,64.03,64.04,33600.0,43.6067,43.6135,43.5658,43.5726,33600.0
2010-04-01 13:30:00,64.03,64.07,64.01,64.05,63700.0,43.5658,43.593,43.5522,43.5794,63700.0
2010-04-01 13:35:00,64.05,64.1,64.05,64.1,25500.0,43.5794,43.6135,43.5794,43.6135,25500.0
2010-04-01 13:40:00,64.1,64.1,63.97,64.0,62800.0,43.6135,43.6135,43.525,43.5454,62800.0
2010-04-01 13:45:00,64.0,64.01,63.86,63.88,110500.0,43.5454,43.5522,43.4502,43.4638,110500.0
2010-04-01 13:50:00,63.87,63.91,63.81,63.82,84700.0,43.457,43.4842,43.4161,43.4229,84700.0
2010-04-01 13:55:00,63.83,63.83,63.73,63.77,92000.0,43.4298,43.4298,43.3617,43.3889,92000.0
2010-04-01 14:00:00,63.76,63.81,63.7,63.7,92600.0,43.3821,43.4161,43.3413,43.3413,92600.0
2010-04-01 14:05:00,63.7,63.71,63.56,63.66,235100.0,43.3413,43.3481,43.246,43.3141,235100.0
2010-04-01 14:10:00,63.66,63.8,63.65,63.72,113200.0,43.3141,43.4093,43.3073,43.3549,113200.0
2010-04-01 14:15:00,63.72,63.87,63.7,63.81,61000.0,43.3549,43.457,43.3413,43.4161,61000.0
2010-04-01 14:20:00,63.81,63.88,63.78,63.81,47900.0,43.4161,43.4638,43.3957,43.4161,47900.0
2010-04-01 14:25:00,63.79,63.79,63.69,63.7,62900.0,43.4025,43.4025,43.3345,43.3413,62900.0
2010-04-01 14:30:00,63.72,63.78,63.61,63.62,76100.0,43.3549,43.3957,43.2801,43.2869,76100.0
2010-04-01 14:35:00,63.61,63.67,63.59,63.61,125400.0,43.2801,43.3209,43.2665,43.2801,125400.0
2010-04-01 14:40:00,63.62,63.63,63.47,63.54,197000.0,43.2869,43.2937,43.1848,43.2324,197000.0
2010-04-01 14:45:00,63.54,63.55,63.46,63.53,62200.0,43.2324,43.2392,43.178,43.2256,62200.0
2010-04-01 14:50:00,63.52,63.64,63.51,63.52,109600.0,43.2188,43.3005,43.212,43.2188,109600.0
2010-04-01 14:55:00,63.51,63.53,63.38,63.52,88000.0,43.212,43.2256,43.1236,43.2188,88000.0
2010-04-01 15:00:00,63.51,63.57,63.48,63.49,58700.0,43.212,43.2528,43.1916,43.1984,58700.0
2010-04-01 15:05:00,63.48,63.51,63.45,63.51,37800.0,43.1916,43.212,43.1712,43.212,37800.0
2010-04-01 15:10:00,63.51,63.62,63.51,63.61,48900.0,43.212,43.2869,43.212,43.2801,48900.0
2010-04-01 15:15:00,63.63,63.72,63.6,63.61,87600.0,43.2937,43.3549,43.2733,43.2801,87600.0
2010-04-01 15:20:00,63.61,63.72,63.61,63.71,49500.0,43.2801,43.3549,43.2801,43.3481,49500.0
2010-04-01 15:25:00,63.7,63.71,63.63,63.68,31200.0,43.3413,43.3481,43.2937,43.3277,31200.0
2010-04-01 15:30:00,63.69,63.81,63.65,63.81,130500.0,43.3345,43.4161,43.3073,43.4161,130500.0
2010-04-01 15:35:00,63.8,63.81,63.65,63.69,73800.0,43.4093,43.4161,43.3073,43.3345,73800.0
2010-04-01 15:40:00,63.68,63.79,63.68,63.79,79500.0,43.3277,43.4025,43.3277,43.4025,79500.0
2010-04-01 15:45:00,63.79,63.82,63.71,63.76,134700.0,43.4025,43.4229,43.3481,43.3821,134700.0
2010-04-01 15:50:00,63.76,63.82,63.73,63.82,131500.0,43.3821,43.4229,43.3617,43.4229,131500.0
2010-04-01 15:55:00,63.81,63.98,63.81,63.96,354400.0,43.4161,43.5318,43.4161,43.5182,354400.0
2010-04-05 09:30:00,64.36,64.5,64.2,64.24,198400.0,43.7904,43.8856,43.6815,43.7087,198400.0
2010-04-05 09:35:00,64.24,64.36,64.2,64.32,71700.0,43.7087,43.7904,43.6815,43.7631,71700.0
2010-04-05 09:40:00,64.31,64.59,64.26,64.59,126700.0,43.7563,43.9469,43.7223,43.9469,126700.0
2010-04-05 09:45:00,64.59,64.75,64.59,64.71,128600.0,43.9469,44.0557,43.9469,44.0285,128600.0
2010-04-05 09:50:00,64.71,64.79,64.71,64.78,102000.0,44.0285,44.0829,44.0285,44.0761,102000.0
2010-04-05 09:55:00,64.79,64.83,64.7,64.8,95100.0,44.0829,44.1101,44.0217,44.0897,95100.0
2010-04-05 10:00:00,64.8,64.84,64.74,64.82,106900.0,44.0897,44.117,44.0489,44.1033,106900.0
2010-04-05 10:05:00,64.83,64.84,64.75,64.83,51500.0,44.1101,44.117,44.0557,44.1101,51500.0
2010-04-05 10:10:00,64.82,64.94,64.82,64.92,161900.0,44.1033,44.185,44.1033,44.1714,161900.0
2010-04-05 10:15:00,64.92,64.94,64.84,64.85,83500.0,44.1714,44.185,44.117,44.1238,83500.0
2010-04-05 10:20:00,64.84,64.95,64.83,64.92,59100.0,44.117,44.1918,44.1101,44.1714,59100.0
2010-04-05 10:25:00,64.92,64.93,64.83,64.86,60000.0,44.1714,44.1782,44.1101,44.1306,60000.0
2010-04-05 10:30:00,64.86,64.92,64.81,64.91,55200.0,44.1306,44.1714,44.0965,44.1646,55200.0
2010-04-05 10:35:00,64.9,64.96,64.89,64.9,117600.0,44.1578,44.1986,44.151,44.1578,117600.0
2010-04-05 10:40:00,64.91,64.98,64.89,64.98,85200.0,44.1646,44.2122,44.151,44.2122,85200.0
2010-04-05 10:45:00,64.98,64.99,64.94,64.94,94300.0,44.2122,44.219,44.185,44.185,94300.0
2010-04-05 10:50:00,64.94,64.97,64.93,64.95,66800.0,44.185,44.2054,44.1782,44.1918,66800.0
2010-04-05 10:55:00,64.96,64.97,64.88,64.88,51100.0,44.1986,44.2054,44.1442,44.1442,51100.0
2010-04-05 11:00:00,64.89,64.9,64.86,64.9,61300.0,44.151,44.1578,44.1306,44.1578,61300.0
2010-04-05 11:05:00,64.9,64.93,64.87,64.91,54500.0,44.1578,44.1782,44.1374,44.1646,54500.0
2010-04-05 11:10:00,64.91,64.95,64.9,64.91,24000.0,44.1646,44.1918,44.1578,44.1646,24000.0
2010-04-05 11:15:00,64.9,64.97,64.9,64.96,79500.0,44.1578,44.2054,44.1578,44.1986,79500.0
2010-04-05 11:20:00,64.96,64.99,64.95,64.96,87400.0,44.1986,44.219,44.1918,44.1986,87400.0
2010-04-05 11:25:00,64.97,64.98,64.96,64.97,21700.0,44.2054,44.2122,44.1986,44.2054,21700.0
2010-04-05 11:30:00,64.97,64.98,64.93,64.96,44000.0,44.2054,44.2122,44.1782,44.1986,44000.0
2010-04-05 11:35:00,64.97,64.98,64.94,64.94,40500.0,44.2054,44.2122,44.185,44.185,40500.0
2010-04-05 11:40:00,64.95,64.96,64.92,64.95,25700.0,44.1918,44.1986,44.1714,44.1918,25700.0
2010-04-05 11:45:00,64.95,64.97,64.93,64.97,30400.0,44.1918,44.2054,44.1782,44.2054,30400.0
2010-04-05 11:50:00,64.96,64.98,64.96,64.98,46800.0,44.1986,44.2122,44.1986,44.2122,46800.0
2010-04-05 11:55:00,64.98,64.98,64.93,64.95,51600.0,44.2122,44.2122,44.1782,44.1918,51600.0
2010-04-05 12:00:00,64.96,64.97,64.93,64.94,27000.0,44.1986,44.2054,44.1782,44.185,27000.0
2010-04-05 12:05:00,64.94,64.98,64.93,64.97,28400.0,44.185,44.2122,44.1782,44.2054,28400.0
2010-04-05 12:10:00,64.98,64.98,64.92,64.94,33200.0,44.2122,44.2122,44.1714,44.185,33200.0
2010-04-05 12:15:00,64.94,64.95,64.9,64.94,29700.0,44.185,44.1918,44.1578,44.185,29700.0
2010-04-05 12:20:00,64.95,64.95,64.91,64.93,53800.0,44.1918,44.1918,44.1646,44.1782,53800.0
2010-04-05 12:25:00,64.92,64.94,64.92,64.93,15100.0,44.1714,44.185,44.1714,44.1782,15100.0
2010-04-05 12:30:00,64.94,64.98,64.93,64.98,41100.0,44.185,44.2122,44.1782,44.2122,41100.0
2010-04-05 12:35:00,64.98,65.0,64.96,64.96,116500.0,44.2122,44.2258,44.1986,44.1986,116500.0
2010-04-05 12:40:00,64.97,64.99,64.95,64.96,43000.0,44.2054,44.219,44.1918,44.1986,43000.0
2010-04-05 12:45:00,64.96,65.0,64.96,64.98,149500.0,44.1986,44.2258,44.1986,44.2122,149500.0
2010-04-05 12:50:00,64.97,64.99,64.95,64.97,61800.0,44.2054,44.219,44.1918,44.2054,61800.0
2010-04-05 12:55:00,64.98,64.99,64.93,64.94,72000.0,44.2122,44.219,44.1782,44.185,72000.0
2010-04-05 13:00:00,64.94,64.98,64.91,64.93,76600.0,44.185,44.2122,44.1646,44.1782,76600.0
2010-04-05 13:05:00,64.93,64.93,64.86,64.89,103100.0,44.1782,44.1782,44.1306,44.151,103100.0
2010-04-05 13:10:00,64.88,64.94,64.87,64.91,62100.0,44.1442,44.185,44.1374,44.1646,62100.0
2010-04-05 13:15:00,64.9,64.93,64.89,64.91,49500.0,44.1578,44.1782,44.151,44.1646,49500.0
2010-04-05 13:20:00,64.91,64.92,64.83,64.88,70000.0,44.1646,44.1714,44.1101,44.1442,70000.0
2010-04-05 13:25:00,64.89,64.96,64.89,64.95,62100.0,44.151,44.1986,44.151,44.1918,62100.0
2010-04-05 13:30:00,64.95,64.98,64.94,64.96,30800.0,44.1918,44.2122,44.185,44.1986,30800.0
2010-04-05 13:35:00,64.97,64.98,64.88,64.91,47000.0,44.2054,44.2122,44.1442,44.1646,47000.0
2010-04-05 13:40:00,64.91,64.93,64.86,64.87,52700.0,44.1646,44.1782,44.1306,44.1374,52700.0
2010-04-05 13:45:00,64.87,64.88,64.84,64.87,58800.0,44.1374,44.1442,44.117,44.1374,58800.0
2010-04-05 13:50:00,64.87,64.94,64.86,64.93,64300.0,44.1374,44.185,44.1306,44.1782,64300.0
2010-04-05 13:55:00,64.93,64.93,64.88,64.89,28700.0,44.1782,44.1782,44.1442,44.151,28700.0
2010-04-05 14:00:00,64.89,64.92,64.88,64.91,43500.0,44.151,44.1714,44.1442,44.1646,43500.0
2010-04-05 14:05:00,64.9,64.92,64.87,64.89,43300.0,44.1578,44.1714,44.1374,44.151,43300.0
2010-04-05 14:10:00,64.89,64.93,64.88,64.91,32300.0,44.151,44.1782,44.1442,44.1646,32300.0
2010-04-05 14:15:00,64.91,64.95,64.88,64.95,39200.0,44.1646,44.1918,44.1442,44.1918,39200.0
2010-04-05 14:20:00,64.95,64.97,64.92,64.96,35900.0,44.1918,44.2054,44.1714,44.1986,35900.0
2010-04-05 14:25:00,64.96,65.0,64.94,64.97,79600.0,44.1986,44.2258,44.185,44.2054,79600.0
2010-04-05 14:30:00,64.97,64.99,64.96,64.96,59200.0,44.2054,44.219,44.1986,44.1986,59200.0
2010-04-05 14:35:00,64.96,64.98,64.94,64.97,50700.0,44.1986,44.2122,44.185,44.2054,50700.0
2010-04-05 14:40:00,64.96,64.99,64.95,64.97,88000.0,44.1986,44.219,44.1918,44.2054,88000.0
2010-04-05 14:45:00,64.97,64.99,64.96,64.98,97200.0,44.2054,44.219,44.1986,44.2122,97200.0
2010-04-05 14:50:00,64.99,64.99,64.97,64.99,51600.0,44.219,44.219,44.2054,44.219,51600.0
2010-04-05 14:55:00,64.99,64.99,64.93,64.95,127500.0,44.219,44.219,44.1782,44.1918,127500.0
2010-04-05 15:00:00,64.96,64.98,64.94,64.98,59000.0,44.1986,44.2122,44.185,44.2122,59000.0
2010-04-05 15:05:00,64.98,64.98,64.94,64.96,73800.0,44.2122,44.2122,44.185,44.1986,73800.0
2010-04-05 15:10:00,64.97,64.98,64.96,64.97,75000.0,44.2054,44.2122,44.1986,44.2054,75000.0
2010-04-05 15:15:00,64.98,64.98,64.95,64.97,65100.0,44.2122,44.2122,44.1918,44.2054,65100.0
2010-04-05 15:20:00,64.97,64.99,64.97,64.98,132600.0,44.2054,44.219,44.2054,44.2122,132600.0
2010-04-05 15:25:00,64.99,64.99,64.97,64.97,109900.0,44.219,44.219,44.2054,44.2054,109900.0
2010-04-05 15:30:00,64.97,64.99,64.97,64.98,206900.0,44.2054,44.219,44.2054,44.2122,206900.0
2010-04-05 15:35:00,64.98,64.99,64.93,64.95,161100.0,44.2122,44.219,44.1782,44.1918,161100.0
2010-04-05 15:40:00,64.94,64.97,64.92,64.94,153800.0,44.185,44.2054,44.1714,44.185,153800.0
2010-04-05 15:45:00,64.94,65.0,64.93,64.99,307000.0,44.185,44.2258,44.1782,44.219,307000.0
2010-04-05 15:50:00,65.0,65.0,64.98,64.99,246000.0,44.2258,44.2258,44.2122,44.219,246000.0
2010-04-05 15:55:00,64.98,65.0,64.98,65.0,414200.0,44.2122,44.2258,44.2122,44.2258,414200.0
2010-04-06 09:30:00,64.81,64.83,64.57,64.75,164500.0,44.0965,44.1101,43.9332,44.0557,164500.0
2010-04-06 09:35:00,64.74,64.94,64.73,64.83,73900.0,44.0489,44.185,44.0421,44.1101,73900.0
2010-04-06 09:40:00,64.83,64.9,64.72,64.87,93200.0,44.1101,44.1578,44.0353,44.1374,93200.0
2010-04-06 09:45:00,64.88,64.9,64.75,64.88,109500.0,44.1442,44.1578,44.0557,44.1442,109500.0
2010-04-06 09:50:00,64.89,64.89,64.76,64.82,96800.0,44.151,44.151,44.0625,44.1033,96800.0
2010-04-06 09:55:00,64.84,64.93,64.82,64.92,60000.0,44.117,44.1782,44.1033,44.1714,60000.0
2010-04-06 10:00:00,64.92,64.93,64.68,64.72,142800.0,44.1714,44.1782,44.0081,44.0353,142800.0
2010-04-06 10:05:00,64.73,64.76,64.68,64.71,106900.0,44.0421,44.0625,44.0081,44.0285,106900.0
2010-04-06 10:10:00,64.71,64.93,64.7,64.93,92000.0,44.0285,44.1782,44.0217,44.1782,92000.0
2010-04-06 10:15:00,64.93,64.97,64.89,64.96,95600.0,44.1782,44.2054,44.151,44.1986,95600.0
2010-04-06 10:20:00,64.95,64.96,64.9,64.93,51000.0,44.1918,44.1986,44.1578,44.1782,51000.0
2010-04-06 10:25:00,64.95,64.98,64.92,64.97,72100.0,44.1918,44.2122,44.1714,44.2054,72100.0
2010-04-06 10:30:00,64.97,65.0,64.96,64.98,148000.0,44.2054,44.2258,44.1986,44.2122,148000.0
2010-04-06 10:35:00,64.98,64.99,64.93,64.95,49600.0,44.2122,44.219,44.1782,44.1918,49600.0
2010-04-06 10:40:00,64.94,64.99,64.94,64.97,79900.0,44.185,44.219,44.185,44.2054,79900.0
2010-04-06 10:45:00,64.98,64.99,64.94,64.95,71800.0,44.2122,44.219,44.185,44.1918,71800.0
2010-04-06 10:50:00,64.96,64.98,64.94,64.95,52400.0,44.1986,44.2122,44.185,44.1918,52400.0
2010-04-06 10:55:00,64.95,64.99,64.95,64.98,71900.0,44.1918,44.219,44.1918,44.2122,71900.0
2010-04-06 11:00:00,64.98,65.15,64.96,65.14,476400.0,44.2122,44.3279,44.1986,44.3211,476400.0
2010-04-06 11:05:00,65.13,65.24,65.1,65.16,135600.0,44.3143,44.3891,44.2939,44.3347,135600.0
2010-04-06 11:10:00,65.15,65.21,65.07,65.14,50300.0,44.3279,44.3687,44.2734,44.3211,50300.0
2010-04-06 11:15:00,65.16,65.17,65.12,65.15,55700.0,44.3347,44.3415,44.3075,44.3279,55700.0
2010-04-06 11:20:00,65.15,65.22,65.12,65.2,79300.0,44.3279,44.3755,44.3075,44.3619,79300.0
2010-04-06 11:25:00,65.21,65.36,65.2,65.32,132000.0,44.3687,44.4708,44.3619,44.4435,132000.0
2010-04-06 11:30:00,65.32,65.47,65.29,65.44,133500.0,44.4435,44.5456,44.4231,44.5252,133500.0
2010-04-06 11:35:00,65.43,65.43,65.32,65.33,67200.0,44.5184,44.5184,44.4435,44.4503,67200.0
2010-04-06 11:40:00,65.32,65.35,65.31,65.34,19200.0,44.4435,44.464,44.4367,44.4572,19200.0
2010-04-06 11:45:00,65.36,65.38,65.29,65.29,45000.0,44.4708,44.4844,44.4231,44.4231,45000.0
2010-04-06 11:50:00,65.31,65.33,65.2,65.2,34600.0,44.4367,44.4503,44.3619,44.3619,34600.0
2010-04-06 11:55:00,65.2,65.26,65.15,65.23,37300.0,44.3619,44.4027,44.3279,44.3823,37300.0
2010-04-06 12:00:00,65.24,65.26,65.19,65.26,28500.0,44.3891,44.4027,44.3551,44.4027,28500.0
2010-04-06 12:05:00,65.25,65.25,65.16,65.2,45600.0,44.3959,44.3959,44.3347,44.3619,45600.0
2010-04-06 12:10:00,65.2,65.25,65.18,65.2,33300.0,44.3619,44.3959,44.3483,44.3619,33300.0
2010-04-06 12:15:00,65.2,65.25,65.18,65.2,14600.0,44.3619,44.3959,44.3483,44.3619,14600.0
2010-04-06 12:20:00,65.19,65.24,65.16,65.2,32000.0,44.3551,44.3891,44.3347,44.3619,32000.0
2010-04-06 12:25:00,65.19,65.2,65.12,65.15,46600.0,44.3551,44.3619,44.3075,44.3279,46600.0
2010-04-06 12:30:00,65.16,65.19,65.06,65.07,44300.0,44.3347,44.3551,44.2666,44.2734,44300.0
2010-04-06 12:35:00,65.07,65.12,65.05,65.11,30000.0,44.2734,44.3075,44.2598,44.3007,30000.0
2010-04-06 12:40:00,65.1,65.17,65.09,65.15,40700.0,44.2939,44.3415,44.2871,44.3279,40700.0
2010-04-06 12:45:00,65.16,65.17,65.07,65.07,25800.0,44.3347,44.3415,44.2734,44.2734,25800.0
2010-04-06 12:50:00,65.09,65.1,65.04,65.06,25600.0,44.2871,44.2939,44.253,44.2666,25600.0
2010-04-06 12:55:00,65.05,65.13,65.04,65.11,56300.0,44.2598,44.3143,44.253,44.3007,56300.0
2010-04-06 13:00:00,65.12,65.17,65.12,65.13,38700.0,44.3075,44.3415,44.3075,44.3143,38700.0
2010-04-06 13:05:00,65.12,65.22,65.12,65.18,51300.0,44.3075,44.3755,44.3075,44.3483,51300.0
2010-04-06 13:10:00,65.17,65.2,65.15,65.15,24500.0,44.3415,44.3619,44.3279,44.3279,24500.0
2010-04-06 13:15:00,65.15,65.15,65.07,65.11,50200.0,44.3279,44.3279,44.2734,44.3007,50200.0
2010-04-06 13:20:00,65.11,65.15,65.09,65.12,12600.0,44.3007,44.3279,44.2871,44.3075,12600.0
2010-04-06 13:25:00,65.12,65.18,65.12,65.17,25500.0,44.3075,44.3483,44.3075,44.3415,25500.0
2010-04-06 13:30:00,65.19,65.2,65.08,65.08,36800.0,44.3551,44.3619,44.2802,44.2802,36800.0
2010-04-06 13:35:00,65.08,65.14,65.08,65.09,33900.0,44.2802,44.3211,44.2802,44.2871,33900.0
2010-04-06 13:40:00,65.09,65.16,65.09,65.15,48300.0,44.2871,44.3347,44.2871,44.3279,48300.0
2010-04-06 13:45:00,65.13,65.14,65.09,65.1,29800.0,44.3143,44.3211,44.2871,44.2939,29800.0
2010-04-06 13:50:00,65.1,65.17,65.08,65.15,47500.0,44.2939,44.3415,44.2802,44.3279,47500.0
2010-04-06 13:55:00,65.16,65.17,65.1,65.1,27000.0,44.3347,44.3415,44.2939,44.2939,27000.0
2010-04-06 14:00:00,65.1,65.21,65.07,65.19,44300.0,44.2939,44.3687,44.2734,44.3551,44300.0
2010-04-06 14:05:00,65.19,65.22,65.17,65.18,30700.0,44.3551,44.3755,44.3415,44.3483,30700.0
2010-04-06 14:10:00,65.19,65.22,65.15,65.19,81800.0,44.3551,44.3755,44.3279,44.3551,81800.0
2010-04-06 14:15:00,65.18,65.31,65.16,65.3,83400.0,44.3483,44.4367,44.3347,44.4299,83400.0
2010-04-06 14:20:00,65.3,65.36,65.27,65.32,61900.0,44.4299,44.4708,44.4095,44.4435,61900.0
2010-04-06 14:25:00,65.3,65.34,65.26,65.28,38400.0,44.4299,44.4572,44.4027,44.4163,38400.0
2010-04-06 14:30:00,65.29,65.36,65.29,65.36,45200.0,44.4231,44.4708,44.4231,44.4708,45200.0
2010-04-06 14:35:00,65.36,65.45,65.33,65.4,101100.0,44.4708,44.532,44.4503,44.498,101100.0
2010-04-06 14:40:00,65.41,65.45,65.39,65.43,67700.0,44.5048,44.532,44.4912,44.5184,67700.0
2010-04-06 14:45:00,65.43,65.43,65.35,65.37,101400.0,44.5184,44.5184,44.464,44.4776,101400.0
2010-04-06 14:50:00,65.37,65.39,65.34,65.35,73600.0,44.4776,44.4912,44.4572,44.464,73600.0
2010-04-06 14:55:00,65.35,65.37,65.31,65.37,42500.0,44.464,44.4776,44.4367,44.4776,42500.0
2010-04-06 15:00:00,65.36,65.4,65.35,65.36,84800.0,44.4708,44.498,44.464,44.4708,84800.0
2010-04-06 15:05:00,65.36,65.4,65.32,65.33,54000.0,44.4708,44.498,44.4435,44.4503,54000.0
2010-04-06 15:10:00,65.33,65.4,65.32,65.35,55800.0,44.4503,44.498,44.4435,44.464,55800.0
2010-04-06 15:15:00,65.35,65.4,65.35,65.36,35800.0,44.464,44.498,44.464,44.4708,35800.0
2010-04-06 15:20:00,65.36,65.38,65.27,65.28,84200.0,44.4708,44.4844,44.4095,44.4163,84200.0
2010-04-06 15:25:00,65.28,65.3,65.2,65.21,71600.0,44.4163,44.4299,44.3619,44.3687,71600.0
2010-04-06 15:30:00,65.21,65.27,65.2,65.26,77000.0,44.3687,44.4095,44.3619,44.4027,77000.0
2010-04-06 15:35:00,65.26,65.35,65.25,65.32,85500.0,44.4027,44.464,44.3959,44.4435,85500.0
2010-04-06 15:40:00,65.32,65.38,65.29,65.35,60800.0,44.4435,44.4844,44.4231,44.464,60800.0
2010-04-06 15:45:00,65.36,65.36,65.27,65.3,108400.0,44.4708,44.4708,44.4095,44.4299,108400.0
2010-04-06 15:50:00,65.3,65.31,65.22,65.26,173700.0,44.4299,44.4367,44.3755,44.4027,173700.0
2010-04-06 15:55:00,65.26,65.28,65.21,65.25,172400.0,44.4027,44.4163,44.3687,44.3959,172400.0
2010-04-07 09:30:00,65.25,65.34,65.12,65.33,160300.0,44.3959,44.4572,44.3075,44.4503,160300.0
2010-04-07 09:35:00,65.33,65.33,65.04,65.25,137600.0,44.4503,44.4503,44.253,44.3959,137600.0
2010-04-07 09:40:00,65.24,65.38,65.2,65.23,250300.0,44.3891,44.4844,44.3619,44.3823,250300.0
2010-04-07 09:45:00,65.26,65.34,65.18,65.21,281700.0,44.4027,44.4572,44.3483,44.3687,281700.0
2010-04-07 09:50:00,65.22,65.3,65.2,65.25,48600.0,44.3755,44.4299,44.3619,44.3959,48600.0
2010-04-07 09:55:00,65.24,65.28,65.07,65.09,57900.0,44.3891,44.4163,44.2734,44.2871,57900.0
2010-04-07 10:00:00,65.1,65.14,65.0,65.07,112500.0,44.2939,44.3211,44.2258,44.2734,112500.0
2010-04-07 10:05:00,65.07,65.25,65.05,65.2,71200.0,44.2734,44.3959,44.2598,44.3619,71200.0
2010-04-07 10:10:00,65.19,65.27,65.15,65.19,65800.0,44.3551,44.4095,44.3279,44.3551,65800.0
2010-04-07 10:15:00,65.2,65.21,65.11,65.13,64200.0,44.3619,44.3687,44.3007,44.3143,64200.0
2010-04-07 10:20:00,65.13,65.13,65.03,65.04,46500.0,44.3143,44.3143,44.2462,44.253,46500.0
2010-04-07 10:25:00,65.04,65.16,65.04,65.07,46500.0,44.253,44.3347,44.253,44.2734,46500.0
2010-04-07 10:30:00,65.05,65.17,65.03,65.16,74600.0,44.2598,44.3415,44.2462,44.3347,74600.0
2010-04-07 10:35:00,65.16,65.21,65.1,65.11,29000.0,44.3347,44.3687,44.2939,44.3007,29000.0
2010-04-07 10:40:00,65.12,65.14,64.88,64.89,202400.0,44.3075,44.3211,44.1442,44.151,202400.0
2010-04-07 10:45:00,64.9,64.9,64.67,64.74,157800.0,44.1578,44.1578,44.0013,44.0489,157800.0
2010-04-07 10:50:00,64.73,64.83,64.72,64.83,86100.0,44.0421,44.1101,44.0353,44.1101,86100.0
2010-04-07 10:55:00,64.82,64.88,64.79,64.84,74000.0,44.1033,44.1442,44.0829,44.117,74000.0
2010-04-07 11:00:00,64.83,64.86,64.69,64.78,82300.0,44.1101,44.1306,44.0149,44.0761,82300.0
2010-04-07 11:05:00,64.77,64.88,64.75,64.88,109800.0,44.0693,44.1442,44.0557,44.1442,109800.0
2010-04-07 11:10:00,64.89,64.99,64.87,64.99,86500.0,44.151,44.219,44.1374,44.219,86500.0
2010-04-07 11:15:00,64.98,65.03,64.91,64.98,57700.0,44.2122,44.2462,44.1646,44.2122,57700.0
2010-04-07 11:20:00,64.97,64.99,64.9,64.93,61600.0,44.2054,44.219,44.1578,44.1782,61600.0
2010-04-07 11:25:00,64.92,65.03,64.92,65.02,57200.0,44.1714,44.2462,44.1714,44.2394,57200.0
2010-04-07 11:30:00,65.04,65.07,65.0,65.01,67300.0,44.253,44.2734,44.2258,44.2326,67300.0
2010-04-07 11:35:00,65.0,65.06,64.92,64.93,36000.0,44.2258,44.2666,44.1714,44.1782,36000.0
2010-04-07 11:40:00,64.93,64.94,64.86,64.9,40000.0,44.1782,44.185,44.1306,44.1578,40000.0
2010-04-07 11:45:00,64.89,64.92,64.82,64.88,28600.0,44.151,44.1714,44.1033,44.1442,28600.0
2010-04-07 11:50:00,64.9,65.0,64.87,64.98,35500.0,44.1578,44.2258,44.1374,44.2122,35500.0
2010-04-07 11:55:00,64.98,65.02,64.93,64.98,35200.0,44.2122,44.2394,44.1782,44.2122,35200.0
2010-04-07 12:00:00,64.97,65.02,64.93,64.95,20800.0,44.2054,44.2394,44.1782,44.1918,20800.0
2010-04-07 12:05:00,64.95,64.99,64.91,64.96,35100.0,44.1918,44.219,44.1646,44.1986,35100.0
2010-04-07 12:10:00,64.97,65.0,64.92,64.96,22800.0,44.2054,44.2258,44.1714,44.1986,22800.0
2010-04-07 12:15:00,64.98,65.03,64.9,64.9,27000.0,44.2122,44.2462,44.1578,44.1578,27000.0
2010-04-07 12:20:00,64.9,64.91,64.85,64.86,26900.0,44.1578,44.1646,44.1238,44.1306,26900.0
2010-04-07 12:25:00,64.85,64.88,64.82,64.85,22800.0,44.1238,44.1442,44.1033,44.1238,22800.0
2010-04-07 12:30:00,64.85,64.95,64.85,64.93,23100.0,44.1238,44.1918,44.1238,44.1782,23100.0
2010-04-07 12:35:00,64.93,64.93,64.82,64.84,20100.0,44.1782,44.1782,44.1033,44.117,20100.0
2010-04-07 12:40:00,64.84,64.87,64.81,64.84,18800.0,44.117,44.1374,44.0965,44.117,18800.0
2010-04-07 12:45:00,64.84,64.89,64.84,64.86,17400.0,44.117,44.151,44.117,44.1306,17400.0
2010-04-07 12:50:00,64.85,64.88,64.81,64.85,20100.0,44.1238,44.1442,44.0965,44.1238,20100.0
2010-04-07 12:55:00,64.85,64.94,64.83,64.94,28300.0,44.1238,44.185,44.1101,44.185,28300.0
2010-04-07 13:00:00,64.95,65.16,64.92,65.13,76100.0,44.1918,44.3347,44.1714,44.3143,76100.0
2010-04-07 13:05:00,65.16,65.2,65.13,65.18,71300.0,44.3347,44.3619,44.3143,44.3483,71300.0
2010-04-07 13:10:00,65.18,65.3,65.16,65.28,100800.0,44.3483,44.4299,44.3347,44.4163,100800.0
2010-04-07 13:15:00,65.28,65.29,65.2,65.28,58600.0,44.4163,44.4231,44.3619,44.4163,58600.0
2010-04-07 13:20:00,65.27,65.3,65.25,65.29,33700.0,44.4095,44.4299,44.3959,44.4231,33700.0
2010-04-07 13:25:00,65.3,65.33,65.24,65.29,42100.0,44.4299,44.4503,44.3891,44.4231,42100.0
2010-04-07 13:30:00,65.29,65.3,65.22,65.22,23500.0,44.4231,44.4299,44.3755,44.3755,23500.0
2010-04-07 13:35:00,65.22,65.24,65.17,65.17,35000.0,44.3755,44.3891,44.3415,44.3415,35000.0
2010-04-07 13:40:00,65.18,65.23,65.08,65.14,51800.0,44.3483,44.3823,44.2802,44.3211,51800.0
2010-04-07 13:45:00,65.14,65.14,65.01,65.09,48200.0,44.3211,44.3211,44.2326,44.2871,48200.0
2010-04-07 13:50:00,65.08,65.1,65.02,65.07,57200.0,44.2802,44.2939,44.2394,44.2734,57200.0
2010-04-07 13:55:00,65.07,65.09,65.01,65.07,54700.0,44.2734,44.2871,44.2326,44.2734,54700.0
2010-04-07 14:00:00,65.07,65.11,64.97,64.98,80700.0,44.2734,44.3007,44.2054,44.2122,80700.0
2010-04-07 14:05:00,64.98,65.07,64.98,65.07,26000.0,44.2122,44.2734,44.2122,44.2734,26000.0
2010-04-07 14:10:00,65.06,65.09,64.98,64.99,33600.0,44.2666,44.2871,44.2122,44.219,33600.0
2010-04-07 14:15:00,64.98,64.98,64.87,64.95,56600.0,44.2122,44.2122,44.1374,44.1918,56600.0
2010-04-07 14:20:00,64.97,64.97,64.85,64.94,38600.0,44.2054,44.2054,44.1238,44.185,38600.0
2010-04-07 14:25:00,64.94,64.94,64.8,64.84,76800.0,44.185,44.185,44.0897,44.117,76800.0
2010-04-07 14:30:00,64.85,64.85,64.6,64.64,138500.0,44.1238,44.1238,43.9537,43.9809,138500.0
2010-04-07 14:35:00,64.64,64.72,64.6,64.69,77800.0,43.9809,44.0353,43.9537,44.0149,77800.0
2010-04-07 14:40:00,64.7,64.77,64.67,64.74,121500.0,44.0217,44.0693,44.0013,44.0489,121500.0
2010-04-07 14:45:00,64.74,64.77,64.62,64.62,74400.0,44.0489,44.0693,43.9673,43.9673,74400.0
2010-04-07 14:50:00,64.62,64.75,64.61,64.71,98700.0,43.9673,44.0557,43.9605,44.0285,98700.0
2010-04-07 14:55:00,64.7,64.7,64.45,64.49,253000.0,44.0217,44.0217,43.8516,43.8788,253000.0
2010-04-07 15:00:00,64.49,64.5,64.2,64.35,217000.0,43.8788,43.8856,43.6815,43.7836,217000.0
2010-04-07 15:05:00,64.34,64.34,64.14,64.19,226700.0,43.7768,43.7768,43.6407,43.6747,226700.0
2010-04-07 15:10:00,64.19,64.2,64.09,64.1,154900.0,43.6747,43.6815,43.6067,43.6135,154900.0
2010-04-07 15:15:00,64.1,64.17,64.0,64.12,261500.0,43.6135,43.6611,43.5454,43.6271,261500.0
2010-04-07 15:20:00,64.11,64.15,64.06,64.15,112000.0,43.6203,43.6475,43.5862,43.6475,112000.0
2010-04-07 15:25:00,64.16,64.24,64.14,64.21,126600.0,43.6543,43.7087,43.6407,43.6883,126600.0
2010-04-07 15:30:00,64.2,64.28,64.2,64.21,116200.0,43.6815,43.7359,43.6815,43.6883,116200.0
2010-04-07 15:35:00,64.21,64.37,64.17,64.33,141300.0,43.6883,43.7972,43.6611,43.77,141300.0
2010-04-07 15:40:00,64.32,64.33,64.25,64.29,122200.0,43.7631,43.77,43.7155,43.7427,122200.0
2010-04-07 15:45:00,64.29,64.37,64.26,64.35,131800.0,43.7427,43.7972,43.7223,43.7836,131800.0
2010-04-07 15:50:00,64.36,64.42,64.33,64.34,147000.0,43.7904,43.8312,43.77,43.7768,147000.0
2010-04-07 15:55:00,64.35,64.51,64.33,64.5,297400.0,43.7836,43.8924,43.77,43.8856,297400.0
2010-04-08 09:30:00,64.05,64.08,63.64,63.85,233300.0,43.5794,43.5999,43.3005,43.4434,233300.0
2010-04-08 09:35:00,63.86,63.89,63.72,63.77,100300.0,43.4502,43.4706,43.3549,43.3889,100300.0
2010-04-08 09:40:00,63.76,63.77,63.62,63.77,97000.0,43.3821,43.3889,43.2869,43.3889,97000.0
2010-04-08 09:45:00,63.77,63.81,63.62,63.62,104200.0,43.3889,43.4161,43.2869,43.2869,104200.0
2010-04-08 09:50:00,63.62,63.81,63.59,63.74,216400.0,43.2869,43.4161,43.2665,43.3685,216400.0
2010-04-08 09:55:00,63.73,63.78,63.61,63.63,101300.0,43.3617,43.3957,43.2801,43.2937,101300.0
2010-04-08 10:00:00,63.62,63.73,63.56,63.71,201700.0,43.2869,43.3617,43.246,43.3481,201700.0
2010-04-08 10:05:00,63.7,63.74,63.55,63.56,93000.0,43.3413,43.3685,43.2392,43.246,93000.0
2010-04-08 10:10:00,63.57,63.75,63.55,63.71,95100.0,43.2528,43.3753,43.2392,43.3481,95100.0
2010-04-08 10:15:00,63.7,63.76,63.65,63.75,68000.0,43.3413,43.3821,43.3073,43.3753,68000.0
2010-04-08 10:20:00,63.74,63.79,63.69,63.72,57600.0,43.3685,43.4025,43.3345,43.3549,57600.0
2010-04-08 10:25:00,63.72,63.8,63.69,63.73,94300.0,43.3549,43.4093,43.3345,43.3617,94300.0
2010-04-08 10:30:00,63.73,63.9,63.72,63.86,87200.0,43.3617,43.4774,43.3549,43.4502,87200.0
2010-04-08 10:35:00,63.85,63.86,63.71,63.71,57400.0,43.4434,43.4502,43.3481,43.3481,57400.0
2010-04-08 10:40:00,63.7,63.77,63.7,63.75,48400.0,43.3413,43.3889,43.3413,43.3753,48400.0
2010-04-08 10:45:00,63.75,63.8,63.72,63.74,37300.0,43.3753,43.4093,43.3549,43.3685,37300.0
2010-04-08 10:50:00,63.74,63.83,63.7,63.83,48200.0,43.3685,43.4298,43.3413,43.4298,48200.0
2010-04-08 10:55:00,63.84,63.87,63.81,63.86,50800.0,43.4366,43.457,43.4161,43.4502,50800.0
2010-04-08 11:00:00,63.86,63.98,63.85,63.96,61200.0,43.4502,43.5318,43.4434,43.5182,61200.0
2010-04-08 11:05:00,63.95,64.0,63.85,63.86,92100.0,43.5114,43.5454,43.4434,43.4502,92100.0
2010-04-08 11:10:00,63.86,63.86,63.75,63.75,39600.0,43.4502,43.4502,43.3753,43.3753,39600.0
2010-04-08 11:15:00,63.75,63.81,63.72,63.74,48100.0,43.3753,43.4161,43.3549,43.3685,48100.0
2010-04-08 11:20:00,63.75,63.8,63.71,63.77,67700.0,43.3753,43.4093,43.3481,43.3889,67700.0
2010-04-08 11:25:00,63.76,63.77,63.65,63.66,79500.0,43.3821,43.3889,43.3073,43.3141,79500.0
2010-04-08 11:30:00,63.65,63.74,63.65,63.73,56800.0,43.3073,43.3685,43.3073,43.3617,56800.0
2010-04-08 11:35:00,63.73,63.79,63.71,63.75,58600.0,43.3617,43.4025,43.3481,43.3753,58600.0
2010-04-08 11:40:00,63.74,63.8,63.71,63.75,45800.0,43.3685,43.4093,43.3481,43.3753,45800.0
2010-04-08 11:45:00,63.74,63.84,63.7,63.84,42000.0,43.3685,43.4366,43.3413,43.4366,42000.0
2010-04-08 11:50:00,63.84,63.93,63.82,63.92,78400.0,43.4366,43.4978,43.4229,43.491,78400.0
2010-04-08 11:55:00,63.92,64.03,63.91,64.01,84500.0,43.491,43.5658,43.4842,43.5522,84500.0
2010-04-08 12:00:00,64.0,64.04,63.92,63.95,34700.0,43.5454,43.5726,43.491,43.5114,34700.0
2010-04-08 12:05:00,63.97,64.12,63.93,64.1,95700.0,43.525,43.6271,43.4978,43.6135,95700.0
2010-04-08 12:10:00,64.1,64.19,63.95,64.15,102900.0,43.6135,43.6747,43.5114,43.6475,102900.0
2010-04-08 12:15:00,64.15,64.18,64.08,64.17,38900.0,43.6475,43.6679,43.5999,43.6611,38900.0
2010-04-08 12:20:00,64.17,64.28,64.16,64.27,49200.0,43.6611,43.7359,43.6543,43.7291,49200.0
2010-04-08 12:25:00,64.27,64.33,64.22,64.26,72500.0,43.7291,43.77,43.6951,43.7223,72500.0
2010-04-08 12:30:00,64.27,64.32,64.25,64.31,47200.0,43.7291,43.7631,43.7155,43.7563,47200.0
2010-04-08 12:35:00,64.29,64.3,64.23,64.26,38200.0,43.7427,43.7495,43.7019,43.7223,38200.0
2010-04-08 12:40:00,64.26,64.3,64.24,64.25,45900.0,43.7223,43.7495,43.7087,43.7155,45900.0
2010-04-08 12:45:00,64.25,64.39,64.23,64.35,47500.0,43.7155,43.8108,43.7019,43.7836,47500.0
2010-04-08 12:50:00,64.38,64.4,64.29,64.31,24400.0,43.804,43.8176,43.7427,43.7563,24400.0
2010-04-08 12:55:00,64.3,64.46,64.27,64.46,24300.0,43.7495,43.8584,43.7291,43.8584,24300.0
2010-04-08 13:00:00,64.45,64.56,64.45,64.54,72100.0,43.8516,43.9264,43.8516,43.9128,72100.0
2010-04-08 13:05:00,64.56,64.6,64.5,64.57,47400.0,43.9264,43.9537,43.8856,43.9332,47400.0
2010-04-08 13:10:00,64.57,64.61,64.54,64.57,50600.0,43.9332,43.9605,43.9128,43.9332,50600.0
2010-04-08 13:15:00,64.58,64.58,64.48,64.5,19500.0,43.9401,43.9401,43.872,43.8856,19500.0
2010-04-08 13:20:00,64.49,64.53,64.43,64.53,36100.0,43.8788,43.906,43.838,43.906,36100.0
2010-04-08 13:25:00,64.53,64.53,64.48,64.53,31600.0,43.906,43.906,43.872,43.906,31600.0
2010-04-08 13:30:00,64.53,64.57,64.5,64.56,34400.0,43.906,43.9332,43.8856,43.9264,34400.0
2010-04-08 13:35:00,64.55,64.65,64.52,64.61,58600.0,43.9196,43.9877,43.8992,43.9605,58600.0
2010-04-08 13:40:00,64.61,64.64,64.59,64.61,40700.0,43.9605,43.9809,43.9469,43.9605,40700.0
2010-04-08 13:45:00,64.61,64.65,64.55,64.6,51300.0,43.9605,43.9877,43.9196,43.9537,51300.0
2010-04-08 13:50:00,64.6,64.64,64.56,64.57,54900.0,43.9537,43.9809,43.9264,43.9332,54900.0
2010-04-08 13:55:00,64.57,64.58,64.45,64.46,66500.0,43.9332,43.9401,43.8516,43.8584,66500.0
2010-04-08 14:00:00,64.46,64.49,64.44,64.49,34800.0,43.8584,43.8788,43.8448,43.8788,34800.0
2010-04-08 14:05:00,64.48,64.48,64.4,64.4,19000.0,43.872,43.872,43.8176,43.8176,19000.0
2010-04-08 14:10:00,64.4,64.45,64.39,64.42,29200.0,43.8176,43.8516,43.8108,43.8312,29200.0
2010-04-08 14:15:00,64.43,64.49,64.43,64.49,48100.0,43.838,43.8788,43.838,43.8788,48100.0
2010-04-08 14:20:00,64.49,64.5,64.4,64.4,45200.0,43.8788,43.8856,43.8176,43.8176,45200.0
2010-04-08 14:25:00,64.4,64.51,64.39,64.46,38400.0,43.8176,43.8924,43.8108,43.8584,38400.0
2010-04-08 14:30:00,64.45,64.46,64.38,64.4,36600.0,43.8516,43.8584,43.804,43.8176,36600.0
2010-04-08 14:35:00,64.41,64.46,64.4,64.45,51900.0,43.8244,43.8584,43.8176,43.8516,51900.0
2010-04-08 14:40:00,64.45,64.64,64.42,64.54,51900.0,43.8516,43.9809,43.8312,43.9128,51900.0
2010-04-08 14:45:00,64.54,64.63,64.49,64.62,37900.0,43.9128,43.9741,43.8788,43.9673,37900.0
2010-04-08 14:50:00,64.62,64.65,64.57,64.59,39500.0,43.9673,43.9877,43.9332,43.9469,39500.0
2010-04-08 14:55:00,64.59,64.64,64.52,64.58,33500.0,43.9469,43.9809,43.8992,43.9401,33500.0
2010-04-08 15:00:00,64.58,64.64,64.57,64.6,36600.0,43.9401,43.9809,43.9332,43.9537,36600.0
2010-04-08 15:05:00,64.59,64.61,64.54,64.54,40500.0,43.9469,43.9605,43.9128,43.9128,40500.0
2010-04-08 15:10:00,64.54,64.58,64.5,64.51,47200.0,43.9128,43.9401,43.8856,43.8924,47200.0
2010-04-08 15:15:00,64.5,64.6,64.5,64.57,42000.0,43.8856,43.9537,43.8856,43.9332,42000.0
2010-04-08 15:20:00,64.57,64.62,64.54,64.57,52100.0,43.9332,43.9673,43.9128,43.9332,52100.0
2010-04-08 15:25:00,64.57,64.6,64.46,64.46,59700.0,43.9332,43.9537,43.8584,43.8584,59700.0
2010-04-08 15:30:00,64.46,64.53,64.46,64.52,43900.0,43.8584,43.906,43.8584,43.8992,43900.0
2010-04-08 15:35:00,64.52,64.59,64.5,64.5,89700.0,43.8992,43.9469,43.8856,43.8856,89700.0
2010-04-08 15:40:00,64.49,64.54,64.46,64.53,108000.0,43.8788,43.9128,43.8584,43.906,108000.0
2010-04-08 15:45:00,64.52,64.57,64.5,64.53,103600.0,43.8992,43.9332,43.8856,43.906,103600.0
2010-04-08 15:50:00,64.53,64.55,64.49,64.5,142700.0,43.906,43.9196,43.8788,43.8856,142700.0
2010-04-08 15:55:00,64.49,64.53,64.45,64.49,248300.0,43.8788,43.906,43.8516,43.8788,248300.0
2010-04-09 09:30:00,64.9,65.39,64.87,65.24,269600.0,44.1578,44.4912,44.1374,44.3891,269600.0
2010-04-09 09:35:00,65.24,65.29,64.96,65.02,188400.0,44.3891,44.4231,44.1986,44.2394,188400.0
2010-04-09 09:40:00,65.02,65.21,65.0,65.15,118500.0,44.2394,44.3687,44.2258,44.3279,118500.0
2010-04-09 09:45:00,65.15,65.16,65.02,65.05,99500.0,44.3279,44.3347,44.2394,44.2598,99500.0
2010-04-09 09:50:00,65.05,65.09,64.98,64.99,77900.0,44.2598,44.2871,44.2122,44.219,77900.0
2010-04-09 09:55:00,65.0,65.13,64.97,65.13,113900.0,44.2258,44.3143,44.2054,44.3143,113900.0
2010-04-09 10:00:00,65.13,65.19,65.1,65.12,92900.0,44.3143,44.3551,44.2939,44.3075,92900.0
2010-04-09 10:05:00,65.12,65.18,65.09,65.09,63400.0,44.3075,44.3483,44.2871,44.2871,63400.0
2010-04-09 10:10:00,65.09,65.13,65.08,65.11,63400.0,44.2871,44.3143,44.2802,44.3007,63400.0
2010-04-09 10:15:00,65.11,65.23,65.09,65.16,74800.0,44.3007,44.3823,44.2871,44.3347,74800.0
2010-04-09 10:20:00,65.17,65.22,65.16,65.19,47300.0,44.3415,44.3755,44.3347,44.3551,47300.0
2010-04-09 10:25:00,65.2,65.26,65.07,65.1,151000.0,44.3619,44.4027,44.2734,44.2939,151000.0
2010-04-09 10:30:00,65.11,65.18,65.06,65.09,121700.0,44.3007,44.3483,44.2666,44.2871,121700.0
2010-04-09 10:35:00,65.08,65.17,65.04,65.1,126100.0,44.2802,44.3415,44.253,44.2939,126100.0
2010-04-09 10:40:00,65.12,65.27,65.09,65.25,115000.0,44.3075,44.4095,44.2871,44.3959,115000.0
2010-04-09 10:45:00,65.27,65.4,65.25,65.38,89000.0,44.4095,44.498,44.3959,44.4844,89000.0
2010-04-09 10:50:00,65.38,65.49,65.36,65.49,115900.0,44.4844,44.5592,44.4708,44.5592,115900.0
2010-04-09 10:55:00,65.48,65.52,65.37,65.39,150500.0,44.5524,44.5796,44.4776,44.4912,150500.0
2010-04-09 11:00:00,65.41,65.5,65.3,65.3,89400.0,44.5048,44.566,44.4299,44.4299,89400.0
2010-04-09 11:05:00,65.3,65.34,65.25,65.29,36900.0,44.4299,44.4572,44.3959,44.4231,36900.0
2010-04-09 11:10:00,65.3,65.38,65.23,65.38,51300.0,44.4299,44.4844,44.3823,44.4844,51300.0
2010-04-09 11:15:00,65.39,65.42,65.34,65.37,40600.0,44.4912,44.5116,44.4572,44.4776,40600.0
2010-04-09 11:20:00,65.36,65.42,65.34,65.38,28700.0,44.4708,44.5116,44.4572,44.4844,28700.0
2010-04-09 11:25:00,65.39,65.44,65.3,65.3,44900.0,44.4912,44.5252,44.4299,44.4299,44900.0
2010-04-09 11:30:00,65.3,65.37,65.26,65.32,160200.0,44.4299,44.4776,44.4027,44.4435,160200.0
2010-04-09 11:35:00,65.31,65.38,65.28,65.38,42600.0,44.4367,44.4844,44.4163,44.4844,42600.0
2010-04-09 11:40:00,65.36,65.41,65.36,65.37,43100.0,44.4708,44.5048,44.4708,44.4776,43100.0
2010-04-09 11:45:00,65.37,65.39,65.31,65.31,18900.0,44.4776,44.4912,44.4367,44.4367,18900.0
2010-04-09 11:50:00,65.31,65.39,65.3,65.36,36600.0,44.4367,44.4912,44.4299,44.4708,36600.0
2010-04-09 11:55:00,65.36,65.36,65.25,65.3,48200.0,44.4708,44.4708,44.3959,44.4299,48200.0
2010-04-09 12:00:00,65.3,65.31,65.25,65.25,36900.0,44.4299,44.4367,44.3959,44.3959,36900.0
2010-04-09 12:05:00,65.25,65.32,65.24,65.3,36300.0,44.3959,44.4435,44.3891,44.4299,36300.0
2010-04-09 12:10:00,65.3,65.33,65.25,65.32,14900.0,44.4299,44.4503,44.3959,44.4435,14900.0
2010-04-09 12:15:00,65.32,65.35,65.31,65.35,15100.0,44.4435,44.464,44.4367,44.464,15100.0
2010-04-09 12:20:00,65.34,65.41,65.34,65.39,48900.0,44.4572,44.5048,44.4572,44.4912,48900.0
2010-04-09 12:25:00,65.39,65.4,65.34,65.4,17200.0,44.4912,44.498,44.4572,44.498,17200.0
2010-04-09 12:30:00,65.38,65.43,65.38,65.42,32000.0,44.4844,44.5184,44.4844,44.5116,32000.0
2010-04-09 12:35:00,65.41,65.45,65.4,65.44,35000.0,44.5048,44.532,44.498,44.5252,35000.0
2010-04-09 12:40:00,65.44,65.47,65.39,65.39,51500.0,44.5252,44.5456,44.4912,44.4912,51500.0
2010-04-09 12:45:00,65.39,65.39,65.34,65.37,45000.0,44.4912,44.4912,44.4572,44.4776,45000.0
2010-04-09 12:50:00,65.37,65.39,65.33,65.36,26700.0,44.4776,44.4912,44.4503,44.4708,26700.0
2010-04-09 12:55:00,65.36,65.39,65.28,65.28,54100.0,44.4708,44.4912,44.4163,44.4163,54100.0
2010-04-09 13:00:00,65.27,65.29,65.2,65.21,59200.0,44.4095,44.4231,44.3619,44.3687,59200.0
2010-04-09 13:05:00,65.21,65.22,65.14,65.14,100300.0,44.3687,44.3755,44.3211,44.3211,100300.0
2010-04-09 13:10:00,65.13,65.15,65.08,65.15,41700.0,44.3143,44.3279,44.2802,44.3279,41700.0
2010-04-09 13:15:00,65.14,65.14,65.05,65.08,39000.0,44.3211,44.3211,44.2598,44.2802,39000.0
2010-04-09 13:20:00,65.09,65.13,65.08,65.1,38500.0,44.2871,44.3143,44.2802,44.2939,38500.0
2010-04-09 13:25:00,65.1,65.13,65.08,65.09,22600.0,44.2939,44.3143,44.2802,44.2871,22600.0
2010-04-09 13:30:00,65.1,65.1,65.03,65.07,46600.0,44.2939,44.2939,44.2462,44.2734,46600.0
2010-04-09 13:35:00,65.06,65.07,65.0,65.06,42400.0,44.2666,44.2734,44.2258,44.2666,42400.0
2010-04-09 13:40:00,65.05,65.11,65.04,65.11,21800.0,44.2598,44.3007,44.253,44.3007,21800.0
2010-04-09 13:45:00,65.11,65.11,64.99,65.0,51500.0,44.3007,44.3007,44.219,44.2258,51500.0
2010-04-09 13:50:00,64.99,65.01,64.97,64.98,29200.0,44.219,44.2326,44.2054,44.2122,29200.0
2010-04-09 13:55:00,64.99,64.99,64.84,64.89,101500.0,44.219,44.219,44.117,44.151,101500.0
2010-04-09 14:00:00,64.88,64.91,64.82,64.9,93800.0,44.1442,44.1646,44.1033,44.1578,93800.0
2010-04-09 14:05:00,64.91,65.04,64.9,65.03,47600.0,44.1646,44.253,44.1578,44.2462,47600.0
2010-04-09 14:10:00,65.04,65.07,64.99,65.03,54900.0,44.253,44.2734,44.219,44.2462,54900.0
2010-04-09 14:15:00,65.02,65.08,64.95,65.07,44100.0,44.2394,44.2802,44.1918,44.2734,44100.0
2010-04-09 14:20:00,65.06,65.09,65.04,65.06,24600.0,44.2666,44.2871,44.253,44.2666,24600.0
2010-04-09 14:25:00,65.07,65.15,65.07,65.11,61300.0,44.2734,44.3279,44.2734,44.3007,61300.0
2010-04-09 14:30:00,65.12,65.14,65.08,65.12,50700.0,44.3075,44.3211,44.2802,44.3075,50700.0
2010-04-09 14:35:00,65.13,65.15,65.08,65.1,37900.0,44.3143,44.3279,44.2802,44.2939,37900.0
2010-04-09 14:40:00,65.11,65.13,65.09,65.11,30100.0,44.3007,44.3143,44.2871,44.3007,30100.0
2010-04-09 14:45:00,65.11,65.18,65.1,65.15,68100.0,44.3007,44.3483,44.2939,44.3279,68100.0
2010-04-09 14:50:00,65.15,65.17,65.13,65.13,25900.0,44.3279,44.3415,44.3143,44.3143,25900.0
2010-04-09 14:55:00,65.14,65.15,65.0,65.05,72400.0,44.3211,44.3279,44.2258,44.2598,72400.0
2010-04-09 15:00:00,65.04,65.14,65.04,65.07,31400.0,44.253,44.3211,44.253,44.2734,31400.0
2010-04-09 15:05:00,65.06,65.08,65.0,65.0,38700.0,44.2666,44.2802,44.2258,44.2258,38700.0
2010-04-09 15:10:00,65.01,65.02,64.97,65.0,61400.0,44.2326,44.2394,44.2054,44.2258,61400.0
2010-04-09 15:15:00,64.99,65.06,64.99,65.01,46900.0,44.219,44.2666,44.219,44.2326,46900.0
2010-04-09 15:20:00,65.01,65.04,64.98,65.0,69900.0,44.2326,44.253,44.2122,44.2258,69900.0
2010-04-09 15:25:00,65.01,65.14,64.98,65.14,94400.0,44.2326,44.3211,44.2122,44.3211,94400.0
2010-04-09 15:30:00,65.14,65.19,65.1,65.17,149700.0,44.3211,44.3551,44.2939,44.3415,149700.0
2010-04-09 15:35:00,65.16,65.17,65.11,65.11,71800.0,44.3347,44.3415,44.3007,44.3007,71800.0
2010-04-09 15:40:00,65.12,65.16,65.09,65.09,68600.0,44.3075,44.3347,44.2871,44.2871,68600.0
2010-04-09 15:45:00,65.09,65.17,65.09,65.16,157400.0,44.2871,44.3415,44.2871,44.3347,157400.0
2010-04-09 15:50:00,65.17,65.29,65.16,65.25,229100.0,44.3415,44.4231,44.3347,44.3959,229100.0
2010-04-09 15:55:00,65.25,65.27,65.17,65.25,336600.0,44.3959,44.4095,44.3415,44.3959,336600.0
2010-04-12 09:30:00,65.93,66.21,65.76,66.1,437400.0,44.8586,45.0491,44.7429,44.9743,437400.0
2010-04-12 09:35:00,66.1,66.27,66.08,66.26,319600.0,44.9743,45.0899,44.9606,45.0831,319600.0
2010-04-12 09:40:00,66.26,66.5,66.24,66.47,245000.0,45.0831,45.2464,45.0695,45.226,245000.0
2010-04-12 09:45:00,66.48,66.58,66.47,66.54,370600.0,45.2328,45.3008,45.226,45.2736,370600.0
2010-04-12 09:50:00,66.54,66.56,66.47,66.48,135200.0,45.2736,45.2872,45.226,45.2328,135200.0
2010-04-12 09:55:00,66.48,66.5,66.36,66.37,196700.0,45.2328,45.2464,45.1512,45.158,196700.0
2010-04-12 10:00:00,66.37,66.46,66.28,66.46,185900.0,45.158,45.2192,45.0967,45.2192,185900.0
2010-04-12 10:05:00,66.46,66.49,66.41,66.45,107300.0,45.2192,45.2396,45.1852,45.2124,107300.0
2010-04-12 10:10:00,66.47,66.75,66.45,66.75,232500.0,45.226,45.4165,45.2124,45.4165,232500.0
2010-04-12 10:15:00,66.75,66.75,66.52,66.59,170500.0,45.4165,45.4165,45.26,45.3076,170500.0
2010-04-12 10:20:00,66.59,66.67,66.53,66.54,128500.0,45.3076,45.3621,45.2668,45.2736,128500.0
2010-04-12 10:25:00,66.54,66.7,66.48,66.66,140700.0,45.2736,45.3825,45.2328,45.3553,140700.0
2010-04-12 10:30:00,66.66,66.67,66.58,66.61,103700.0,45.3553,45.3621,45.3008,45.3213,103700.0
2010-04-12 10:35:00,66.61,66.61,66.51,66.56,90400.0,45.3213,45.3213,45.2532,45.2872,90400.0
2010-04-12 10:40:00,66.56,66.71,66.56,66.7,90400.0,45.2872,45.3893,45.2872,45.3825,90400.0
2010-04-12 10:45:00,66.69,66.74,66.69,66.72,140000.0,45.3757,45.4097,45.3757,45.3961,140000.0
2010-04-12 10:50:00,66.71,66.74,66.69,66.72,81200.0,45.3893,45.4097,45.3757,45.3961,81200.0
2010-04-12 10:55:00,66.72,66.8,66.72,66.77,154200.0,45.3961,45.4505,45.3961,45.4301,154200.0
2010-04-12 11:00:00,66.78,66.83,66.76,66.79,97500.0,45.4369,45.4709,45.4233,45.4437,97500.0
2010-04-12 11:05:00,66.79,66.83,66.77,66.8,84900.0,45.4437,45.4709,45.4301,45.4505,84900.0
2010-04-12 11:10:00,66.79,66.8,66.7,66.72,80600.0,45.4437,45.4505,45.3825,45.3961,80600.0
2010-04-12 11:15:00,66.74,66.74,66.6,66.64,93500.0,45.4097,45.4097,45.3145,45.3417,93500.0
2010-04-12 11:20:00,66.63,66.64,66.55,66.58,87700.0,45.3349,45.3417,45.2804,45.3008,87700.0
2010-04-12 11:25:00,66.58,66.68,66.57,66.67,105800.0,45.3008,45.3689,45.294,45.3621,105800.0
2010-04-12 11:30:00,66.65,66.82,66.64,66.77,132800.0,45.3485,45.4641,45.3417,45.4301,132800.0
2010-04-12 11:35:00,66.76,66.78,66.72,66.77,71400.0,45.4233,45.4369,45.3961,45.4301,71400.0
2010-04-12 11:40:00,66.78,66.83,66.77,66.78,52300.0,45.4369,45.4709,45.4301,45.4369,52300.0
2010-04-12 11:45:00,66.77,66.79,66.68,66.7,75800.0,45.4301,45.4437,45.3689,45.3825,75800.0
2010-04-12 11:50:00,66.7,66.79,66.7,66.76,46600.0,45.3825,45.4437,45.3825,45.4233,46600.0
2010-04-12 11:55:00,66.77,66.79,66.72,66.78,56800.0,45.4301,45.4437,45.3961,45.4369,56800.0
2010-04-12 12:00:00,66.77,66.82,66.77,66.79,48100.0,45.4301,45.4641,45.4301,45.4437,48100.0
2010-04-12 12:05:00,66.79,66.79,66.7,66.71,71400.0,45.4437,45.4437,45.3825,45.3893,71400.0
2010-04-12 12:10:00,66.7,66.8,66.7,66.8,40200.0,45.3825,45.4505,45.3825,45.4505,40200.0
2010-04-12 12:15:00,66.8,66.8,66.74,66.75,54400.0,45.4505,45.4505,45.4097,45.4165,54400.0
2010-04-12 12:20:00,66.75,66.77,66.71,66.77,42300.0,45.4165,45.4301,45.3893,45.4301,42300.0
2010-04-12 12:25:00,66.77,66.84,66.77,66.82,56000.0,45.4301,45.4777,45.4301,45.4641,56000.0
2010-04-12 12:30:00,66.83,66.95,66.82,66.94,94600.0,45.4709,45.5526,45.4641,45.5458,94600.0
2010-04-12 12:35:00,66.94,66.95,66.88,66.92,98600.0,45.5458,45.5526,45.505,45.5322,98600.0
2010-04-12 12:40:00,66.91,66.95,66.89,66.94,63400.0,45.5254,45.5526,45.5118,45.5458,63400.0
2010-04-12 12:45:00,66.93,66.94,66.86,66.88,60000.0,45.539,45.5458,45.4914,45.505,60000.0
2010-04-12 12:50:00,66.88,66.93,66.83,66.93,68600.0,45.505,45.539,45.4709,45.539,68600.0
2010-04-12 12:55:00,66.93,66.95,66.9,66.95,91200.0,45.539,45.5526,45.5186,45.5526,91200.0
2010-04-12 13:00:00,66.95,66.99,66.93,66.99,77800.0,45.5526,45.5798,45.539,45.5798,77800.0
2010-04-12 13:05:00,66.98,67.0,66.92,66.95,56000.0,45.573,45.5866,45.5322,45.5526,56000.0
2010-04-12 13:10:00,66.95,66.97,66.92,66.96,25800.0,45.5526,45.5662,45.5322,45.5594,25800.0
2010-04-12 13:15:00,66.97,66.99,66.92,66.99,37600.0,45.5662,45.5798,45.5322,45.5798,37600.0
2010-04-12 13:20:00,66.99,66.99,66.9,66.9,47100.0,45.5798,45.5798,45.5186,45.5186,47100.0
2010-04-12 13:25:00,66.91,66.96,66.85,66.86,69600.0,45.5254,45.5594,45.4846,45.4914,69600.0
2010-04-12 13:30:00,66.85,66.92,66.85,66.89,52400.0,45.4846,45.5322,45.4846,45.5118,52400.0
2010-04-12 13:35:00,66.91,66.93,66.83,66.88,68400.0,45.5254,45.539,45.4709,45.505,68400.0
2010-04-12 13:40:00,66.88,66.89,66.76,66.78,69700.0,45.505,45.5118,45.4233,45.4369,69700.0
2010-04-12 13:45:00,66.78,66.84,66.76,66.77,46100.0,45.4369,45.4777,45.4233,45.4301,46100.0
2010-04-12 13:50:00,66.79,66.88,66.79,66.8,52300.0,45.4437,45.505,45.4437,45.4505,52300.0
2010-04-12 13:55:00,66.8,66.83,66.75,66.75,83900.0,45.4505,45.4709,45.4165,45.4165,83900.0
2010-04-12 14:00:00,66.75,66.8,66.73,66.8,1684400.0,45.4165,45.4505,45.4029,45.4505,1684400.0
2010-04-12 14:05:00,66.79,66.89,66.78,66.82,79500.0,45.4437,45.5118,45.4369,45.4641,79500.0
2010-04-12 14:10:00,66.81,66.9,66.79,66.83,45900.0,45.4573,45.5186,45.4437,45.4709,45900.0
2010-04-12 14:15:00,66.82,66.9,66.82,66.85,37800.0,45.4641,45.5186,45.4641,45.4846,37800.0
2010-04-12 14:20:00,66.85,66.88,66.8,66.86,42400.0,45.4846,45.505,45.4505,45.4914,42400.0
2010-04-12 14:25:00,66.86,66.91,66.84,66.89,59500.0,45.4914,45.5254,45.4777,45.5118,59500.0
2010-04-12 14:30:00,66.89,66.89,66.81,66.83,51000.0,45.5118,45.5118,45.4573,45.4709,51000.0
2010-04-12 14:35:00,66.83,66.87,66.78,66.8,70300.0,45.4709,45.4982,45.4369,45.4505,70300.0
2010-04-12 14:40:00,66.81,66.83,66.72,66.79,67500.0,45.4573,45.4709,45.3961,45.4437,67500.0
2010-04-12 14:45:00,66.8,66.81,66.76,66.79,41300.0,45.4505,45.4573,45.4233,45.4437,41300.0
2010-04-12 14:50:00,66.79,66.86,66.78,66.86,64400.0,45.4437,45.4914,45.4369,45.4914,64400.0
2010-04-12 14:55:00,66.86,66.87,66.81,66.84,68500.0,45.4914,45.4982,45.4573,45.4777,68500.0
2010-04-12 15:00:00,66.85,66.92,66.84,66.85,91100.0,45.4846,45.5322,45.4777,45.4846,91100.0
2010-04-12 15:05:00,66.84,66.94,66.83,66.9,85200.0,45.4777,45.5458,45.4709,45.5186,85200.0
2010-04-12 15:10:00,66.9,66.94,66.86,66.93,74700.0,45.5186,45.5458,45.4914,45.539,74700.0
2010-04-12 15:15:00,66.93,66.94,66.87,66.93,130600.0,45.539,45.5458,45.4982,45.539,130600.0
2010-04-12 15:20:00,66.93,66.95,66.78,66.81,165800.0,45.539,45.5526,45.4369,45.4573,165800.0
2010-04-12 15:25:00,66.8,66.86,66.8,66.8,108800.0,45.4505,45.4914,45.4505,45.4505,108800.0
2010-04-12 15:30:00,66.81,66.85,66.75,66.8,188800.0,45.4573,45.4846,45.4165,45.4505,188800.0
2010-04-12 15:35:00,66.81,66.83,66.75,66.82,158100.0,45.4573,45.4709,45.4165,45.4641,158100.0
2010-04-12 15:40:00,66.82,66.83,66.75,66.76,163400.0,45.4641,45.4709,45.4165,45.4233,163400.0
2010-04-12 15:45:00,66.77,66.8,66.7,66.79,316100.0,45.4301,45.4505,45.3825,45.4437,316100.0
2010-04-12 15:50:00,66.79,66.85,66.75,66.8,296700.0,45.4437,45.4846,45.4165,45.4505,296700.0
2010-04-12 15:55:00,66.8,66.81,66.71,66.79,628000.0,45.4505,45.4573,45.3893,45.4437,628000.0
2010-04-13 09:30:00,66.7,66.91,66.7,66.79,126000.0,45.3825,45.5254,45.3825,45.4437,126000.0
2010-04-13 09:35:00,66.8,66.81,66.6,66.75,136900.0,45.4505,45.4573,45.3145,45.4165,136900.0
2010-04-13 09:40:00,66.75,66.97,66.71,66.94,105700.0,45.4165,45.5662,45.3893,45.5458,105700.0
2010-04-13 09:45:00,66.95,67.23,66.93,67.19,271800.0,45.5526,45.7431,45.539,45.7159,271800.0
2010-04-13 09:50:00,67.19,67.25,67.01,67.1,155700.0,45.7159,45.7567,45.5934,45.6547,155700.0
2010-04-13 09:55:00,67.11,67.15,66.97,66.99,117300.0,45.6615,45.6887,45.5662,45.5798,117300.0
2010-04-13 10:00:00,66.98,67.11,66.94,67.03,111100.0,45.573,45.6615,45.5458,45.607,111100.0
2010-04-13 10:05:00,67.12,67.12,66.96,67.01,81800.0,45.6683,45.6683,45.5594,45.5934,81800.0
2010-04-13 10:10:00,67.0,67.09,66.95,66.99,82500.0,45.5866,45.6478,45.5526,45.5798,82500.0
2010-04-13 10:15:00,67.0,67.08,66.88,66.89,76100.0,45.5866,45.641,45.505,45.5118,76100.0
2010-04-13 10:20:00,66.88,66.88,66.57,66.57,155300.0,45.505,45.505,45.294,45.294,155300.0
2010-04-13 10:25:00,66.58,66.65,66.48,66.56,170100.0,45.3008,45.3485,45.2328,45.2872,170100.0
2010-04-13 10:30:00,66.56,66.57,66.39,66.42,115700.0,45.2872,45.294,45.1716,45.192,115700.0
2010-04-13 10:35:00,66.43,66.44,66.21,66.33,242800.0,45.1988,45.2056,45.0491,45.1307,242800.0
2010-04-13 10:40:00,66.33,66.4,66.28,66.37,153100.0,45.1307,45.1784,45.0967,45.158,153100.0
2010-04-13 10:45:00,66.35,66.46,66.35,66.46,106500.0,45.1444,45.2192,45.1444,45.2192,106500.0
2010-04-13 10:50:00,66.46,66.46,66.35,66.4,108400.0,45.2192,45.2192,45.1444,45.1784,108400.0
2010-04-13 10:55:00,66.44,66.49,66.4,66.41,92100.0,45.2056,45.2396,45.1784,45.1852,92100.0
2010-04-13 11:00:00,66.41,66.54,66.41,66.54,74000.0,45.1852,45.2736,45.1852,45.2736,74000.0
2010-04-13 11:05:00,66.54,66.64,66.5,66.62,121200.0,45.2736,45.3417,45.2464,45.3281,121200.0
2010-04-13 11:10:00,66.62,66.72,66.61,66.71,103400.0,45.3281,45.3961,45.3213,45.3893,103400.0
2010-04-13 11:15:00,66.72,66.83,66.68,66.81,63800.0,45.3961,45.4709,45.3689,45.4573,63800.0
2010-04-13 11:20:00,66.81,66.89,66.81,66.82,62500.0,45.4573,45.5118,45.4573,45.4641,62500.0
2010-04-13 11:25:00,66.84,66.9,66.82,66.85,53900.0,45.4777,45.5186,45.4641,45.4846,53900.0
2010-04-13 11:30:00,66.85,66.93,66.85,66.91,68700.0,45.4846,45.539,45.4846,45.5254,68700.0
2010-04-13 11:35:00,66.9,66.91,66.73,66.74,54300.0,45.5186,45.5254,45.4029,45.4097,54300.0
2010-04-13 11:40:00,66.74,66.79,66.74,66.75,32100.0,45.4097,45.4437,45.4097,45.4165,32100.0
2010-04-13 11:45:00,66.75,66.75,66.63,66.65,50700.0,45.4165,45.4165,45.3349,45.3485,50700.0
2010-04-13 11:50:00,66.64,66.66,66.55,66.56,55700.0,45.3417,45.3553,45.2804,45.2872,55700.0
2010-04-13 11:55:00,66.57,66.6,66.54,66.56,50500.0,45.294,45.3145,45.2736,45.2872,50500.0
2010-04-13 12:00:00,66.57,66.62,66.53,66.62,49300.0,45.294,45.3281,45.2668,45.3281,49300.0
2010-04-13 12:05:00,66.62,66.67,66.62,66.66,45500.0,45.3281,45.3621,45.3281,45.3553,45500.0
2010-04-13 12:10:00,66.65,66.74,66.65,66.72,26300.0,45.3485,45.4097,45.3485,45.3961,26300.0
2010-04-13 12:15:00,66.74,66.82,66.73,66.82,64500.0,45.4097,45.4641,45.4029,45.4641,64500.0
2010-04-13 12:20:00,66.83,66.85,66.74,66.74,52800.0,45.4709,45.4846,45.4097,45.4097,52800.0
2010-04-13 12:25:00,66.75,66.77,66.71,66.72,43600.0,45.4165,45.4301,45.3893,45.3961,43600.0
2010-04-13 12:30:00,66.72,66.73,66.6,66.61,38700.0,45.3961,45.4029,45.3145,45.3213,38700.0
2010-04-13 12:35:00,66.6,66.61,66.54,66.55,51400.0,45.3145,45.3213,45.2736,45.2804,51400.0
2010-04-13 12:40:00,66.55,66.56,66.46,66.48,51500.0,45.2804,45.2872,45.2192,45.2328,51500.0
2010-04-13 12:45:00,66.48,66.48,66.42,66.45,36500.0,45.2328,45.2328,45.192,45.2124,36500.0
2010-04-13 12:50:00,66.45,66.46,66.43,66.43,43600.0,45.2124,45.2192,45.1988,45.1988,43600.0
2010-04-13 12:55:00,66.44,66.53,66.43,66.5,53500.0,45.2056,45.2668,45.1988,45.2464,53500.0
2010-04-13 13:00:00,66.5,66.6,66.5,66.6,65800.0,45.2464,45.3145,45.2464,45.3145,65800.0
2010-04-13 13:05:00,66.6,66.6,66.54,66.55,47200.0,45.3145,45.3145,45.2736,45.2804,47200.0
2010-04-13 13:10:00,66.56,66.56,66.48,66.5,92200.0,45.2872,45.2872,45.2328,45.2464,92200.0
2010-04-13 13:15:00,66.49,66.51,66.42,66.45,33600.0,45.2396,45.2532,45.192,45.2124,33600.0
2010-04-13 13:20:00,66.44,66.45,66.32,66.35,62100.0,45.2056,45.2124,45.1239,45.1444,62100.0
2010-04-13 13:25:00,66.36,66.38,66.35,66.36,37800.0,45.1512,45.1648,45.1444,45.1512,37800.0
2010-04-13 13:30:00,66.35,66.46,66.32,66.46,61800.0,45.1444,45.2192,45.1239,45.2192,61800.0
2010-04-13 13:35:00,66.46,66.48,66.44,66.45,31900.0,45.2192,45.2328,45.2056,45.2124,31900.0
2010-04-13 13:40:00,66.45,66.53,66.35,66.35,63100.0,45.2124,45.2668,45.1444,45.1444,63100.0
2010-04-13 13:45:00,66.35,66.39,66.29,66.38,60100.0,45.1444,45.1716,45.1035,45.1648,60100.0
2010-04-13 13:50:00,66.38,66.41,66.32,66.33,77100.0,45.1648,45.1852,45.1239,45.1307,77100.0
2010-04-13 13:55:00,66.34,66.36,66.26,66.26,106400.0,45.1375,45.1512,45.0831,45.0831,106400.0
2010-04-13 14:00:00,66.26,66.37,66.25,66.37,101200.0,45.0831,45.158,45.0763,45.158,101200.0
2010-04-13 14:05:00,66.37,66.38,66.3,66.3,47300.0,45.158,45.1648,45.1103,45.1103,47300.0
2010-04-13 14:10:00,66.3,66.33,66.27,66.31,42300.0,45.1103,45.1307,45.0899,45.1171,42300.0
2010-04-13 14:15:00,66.31,66.32,66.24,66.28,46600.0,45.1171,45.1239,45.0695,45.0967,46600.0
2010-04-13 14:20:00,66.28,66.3,66.26,66.29,150600.0,45.0967,45.1103,45.0831,45.1035,150600.0
2010-04-13 14:25:00,66.31,66.32,66.23,66.23,51100.0,45.1171,45.1239,45.0627,45.0627,51100.0
2010-04-13 14:30:00,66.23,66.28,66.23,66.28,49600.0,45.0627,45.0967,45.0627,45.0967,49600.0
2010-04-13 14:35:00,66.29,66.33,66.25,66.25,40500.0,45.1035,45.1307,45.0763,45.0763,40500.0
2010-04-13 14:40:00,66.26,66.34,66.26,66.27,42600.0,45.0831,45.1375,45.0831,45.0899,42600.0
2010-04-13 14:45:00,66.28,66.32,66.27,66.3,32000.0,45.0967,45.1239,45.0899,45.1103,32000.0
2010-04-13 14:50:00,66.3,66.38,66.29,66.35,59200.0,45.1103,45.1648,45.1035,45.1444,59200.0
2010-04-13 14:55:00,66.35,66.36,66.21,66.22,71700.0,45.1444,45.1512,45.0491,45.0559,71700.0
2010-04-13 15:00:00,66.23,66.23,66.18,66.23,67600.0,45.0627,45.0627,45.0287,45.0627,67600.0
2010-04-13 15:05:00,66.22,66.31,66.2,66.28,74400.0,45.0559,45.1171,45.0423,45.0967,74400.0
2010-04-13 15:10:00,66.28,66.29,66.22,66.25,73300.0,45.0967,45.1035,45.0559,45.0763,73300.0
2010-04-13 15:15:00,66.24,66.35,66.2,66.34,112100.0,45.0695,45.1444,45.0423,45.1375,112100.0
2010-04-13 15:20:00,66.34,66.37,66.27,66.3,161300.0,45.1375,45.158,45.0899,45.1103,161300.0
2010-04-13 15:25:00,66.3,66.37,66.27,66.35,106100.0,45.1103,45.158,45.0899,45.1444,106100.0
2010-04-13 15:30:00,66.36,66.36,66.29,66.32,115600.0,45.1512,45.1512,45.1035,45.1239,115600.0
2010-04-13 15:35:00,66.32,66.33,66.25,66.29,125100.0,45.1239,45.1307,45.0763,45.1035,125100.0
2010-04-13 15:40:00,66.28,66.3,66.25,66.29,139900.0,45.0967,45.1103,45.0763,45.1035,139900.0
2010-04-13 15:45:00,66.29,66.33,66.19,66.21,182000.0,45.1035,45.1307,45.0355,45.0491,182000.0
2010-04-13 15:50:00,66.24,66.28,66.2,66.2,192600.0,45.0695,45.0967,45.0423,45.0423,192600.0
2010-04-13 15:55:00,66.2,66.21,66.16,66.2,243800.0,45.0423,45.0491,45.0151,45.0423,243800.0
2010-04-14 09:30:00,66.39,66.56,66.25,66.52,182500.0,45.1716,45.2872,45.0763,45.26,182500.0
2010-04-14 09:35:00,66.5,66.59,66.38,66.42,72700.0,45.2464,45.3076,45.1648,45.192,72700.0
2010-04-14 09:40:00,66.44,66.52,66.38,66.49,75100.0,45.2056,45.26,45.1648,45.2396,75100.0
2010-04-14 09:45:00,66.49,66.75,66.47,66.66,111900.0,45.2396,45.4165,45.226,45.3553,111900.0
2010-04-14 09:50:00,66.67,66.78,66.66,66.75,125600.0,45.3621,45.4369,45.3553,45.4165,125600.0
2010-04-14 09:55:00,66.75,66.78,66.72,66.75,79600.0,45.4165,45.4369,45.3961,45.4165,79600.0
2010-04-14 10:00:00,66.75,66.76,66.6,66.66,136400.0,45.4165,45.4233,45.3145,45.3553,136400.0
2010-04-14 10:05:00,66.66,66.67,66.54,66.58,61600.0,45.3553,45.3621,45.2736,45.3008,61600.0
2010-04-14 10:10:00,66.56,66.59,66.35,66.37,92000.0,45.2872,45.3076,45.1444,45.158,92000.0
2010-04-14 10:15:00,66.38,66.4,66.25,66.4,89400.0,45.1648,45.1784,45.0763,45.1784,89400.0
2010-04-14 10:20:00,66.39,66.45,66.34,66.34,59500.0,45.1716,45.2124,45.1375,45.1375,59500.0
2010-04-14 10:25:00,66.33,66.47,66.32,66.41,75900.0,45.1307,45.226,45.1239,45.1852,75900.0
2010-04-14 10:30:00,66.41,66.49,66.2,66.27,126000.0,45.1852,45.2396,45.0423,45.0899,126000.0
2010-04-14 10:35:00,66.27,66.41,66.27,66.41,100300.0,45.0899,45.1852,45.0899,45.1852,100300.0
2010-04-14 10:40:00,66.41,66.5,66.41,66.43,106300.0,45.1852,45.2464,45.1852,45.1988,106300.0
2010-04-14 10:45:00,66.41,66.56,66.4,66.55,73800.0,45.1852,45.2872,45.1784,45.2804,73800.0
2010-04-14 10:50:00,66.56,66.63,66.52,66.54,77100.0,45.2872,45.3349,45.26,45.2736,77100.0
2010-04-14 10:55:00,66.53,66.53,66.47,66.48,92800.0,45.2668,45.2668,45.226,45.2328,92800.0
2010-04-14 11:00:00,66.49,66.56,66.44,66.44,91300.0,45.2396,45.2872,45.2056,45.2056,91300.0
2010-04-14 11:05:00,66.44,66.48,66.39,66.4,46900.0,45.2056,45.2328,45.1716,45.1784,46900.0
2010-04-14 11:10:00,66.4,66.49,66.39,66.46,61900.0,45.1784,45.2396,45.1716,45.2192,61900.0
2010-04-14 11:15:00,66.46,66.6,66.46,66.6,55400.0,45.2192,45.3145,45.2192,45.3145,55400.0
2010-04-14 11:20:00,66.61,66.7,66.61,66.64,40100.0,45.3213,45.3825,45.3213,45.3417,40100.0
2010-04-14 11:25:00,66.64,66.7,66.62,66.67,35700.0,45.3417,45.3825,45.3281,45.3621,35700.0
2010-04-14 11:30:00,66.68,66.69,66.61,66.65,37100.0,45.3689,45.3757,45.3213,45.3485,37100.0
2010-04-14 11:35:00,66.65,66.75,66.65,66.71,50000.0,45.3485,45.4165,45.3485,45.3893,50000.0
2010-04-14 11:40:00,66.72,66.75,66.71,66.74,23300.0,45.3961,45.4165,45.3893,45.4097,23300.0
2010-04-14 11:45:00,66.74,66.8,66.73,66.73,45900.0,45.4097,45.4505,45.4029,45.4029,45900.0
2010-04-14 11:50:00,66.73,66.76,66.68,66.69,42600.0,45.4029,45.4233,45.3689,45.3757,42600.0
2010-04-14 11:55:00,66.69,66.71,66.67,66.7,12000.0,45.3757,45.3893,45.3621,45.3825,12000.0
2010-04-14 12:00:00,66.71,66.74,66.69,66.72,11700.0,45.3893,45.4097,45.3757,45.3961,11700.0
2010-04-14 12:05:00,66.71,66.75,66.71,66.75,16000.0,45.3893,45.4165,45.3893,45.4165,16000.0
2010-04-14 12:10:00,66.75,66.78,66.74,66.76,19000.0,45.4165,45.4369,45.4097,45.4233,19000.0
2010-04-14 12:15:00,66.76,66.84,66.74,66.83,26100.0,45.4233,45.4777,45.4097,45.4709,26100.0
2010-04-14 12:20:00,66.84,66.88,66.83,66.83,53200.0,45.4777,45.505,45.4709,45.4709,53200.0
2010-04-14 12:25:00,66.84,66.89,66.84,66.89,57500.0,45.4777,45.5118,45.4777,45.5118,57500.0
2010-04-14 12:30:00,66.89,66.96,66.87,66.94,44400.0,45.5118,45.5594,45.4982,45.5458,44400.0
2010-04-14 12:35:00,66.95,67.0,66.92,66.97,31200.0,45.5526,45.5866,45.5322,45.5662,31200.0
2010-04-14 12:40:00,66.96,66.97,66.92,66.97,29000.0,45.5594,45.5662,45.5322,45.5662,29000.0
2010-04-14 12:45:00,66.97,67.0,66.96,66.99,25100.0,45.5662,45.5866,45.5594,45.5798,25100.0
2010-04-14 12:50:00,66.98,67.0,66.96,66.98,39300.0,45.573,45.5866,45.5594,45.573,39300.0
2010-04-14 12:55:00,66.99,67.0,66.97,67.0,37000.0,45.5798,45.5866,45.5662,45.5866,37000.0
2010-04-14 13:00:00,66.99,67.03,66.93,66.95,47700.0,45.5798,45.607,45.539,45.5526,47700.0
2010-04-14 13:05:00,66.94,66.95,66.89,66.91,30900.0,45.5458,45.5526,45.5118,45.5254,30900.0
2010-04-14 13:10:00,66.91,66.96,66.91,66.94,40900.0,45.5254,45.5594,45.5254,45.5458,40900.0
2010-04-14 13:15:00,66.95,66.97,66.91,66.91,19300.0,45.5526,45.5662,45.5254,45.5254,19300.0
2010-04-14 13:20:00,66.91,66.91,66.86,66.89,28100.0,45.5254,45.5254,45.4914,45.5118,28100.0
2010-04-14 13:25:00,66.89,66.95,66.87,66.94,21200.0,45.5118,45.5526,45.4982,45.5458,21200.0
2010-04-14 13:30:00,66.94,66.99,66.91,66.98,47500.0,45.5458,45.5798,45.5254,45.573,47500.0
2010-04-14 13:35:00,66.98,66.99,66.96,66.97,24700.0,45.573,45.5798,45.5594,45.5662,24700.0
2010-04-14 13:40:00,66.96,66.98,66.91,66.96,55800.0,45.5594,45.573,45.5254,45.5594,55800.0
2010-04-14 13:45:00,66.97,67.03,66.97,67.01,37300.0,45.5662,45.607,45.5662,45.5934,37300.0
2010-04-14 13:50:00,67.02,67.03,66.96,66.98,28500.0,45.6002,45.607,45.5594,45.573,28500.0
2010-04-14 13:55:00,66.98,67.0,66.91,66.93,47700.0,45.573,45.5866,45.5254,45.539,47700.0
2010-04-14 14:00:00,66.93,67.03,66.93,67.01,40000.0,45.539,45.607,45.539,45.5934,40000.0
2010-04-14 14:05:00,67.0,67.1,67.0,67.04,75500.0,45.5866,45.6547,45.5866,45.6138,75500.0
2010-04-14 14:10:00,67.03,67.11,67.03,67.07,65400.0,45.607,45.6615,45.607,45.6342,65400.0
2010-04-14 14:15:00,67.07,67.09,67.04,67.07,23200.0,45.6342,45.6478,45.6138,45.6342,23200.0
2010-04-14 14:20:00,67.06,67.12,67.04,67.05,34100.0,45.6274,45.6683,45.6138,45.6206,34100.0
2010-04-14 14:25:00,67.06,67.08,67.02,67.08,32500.0,45.6274,45.641,45.6002,45.641,32500.0
2010-04-14 14:30:00,67.08,67.16,67.07,67.13,66300.0,45.641,45.6955,45.6342,45.6751,66300.0
2010-04-14 14:35:00,67.13,67.17,67.1,67.15,46700.0,45.6751,45.7023,45.6547,45.6887,46700.0
2010-04-14 14:40:00,67.14,67.22,67.14,67.21,91900.0,45.6819,45.7363,45.6819,45.7295,91900.0
2010-04-14 14:45:00,67.2,67.2,67.15,67.18,60200.0,45.7227,45.7227,45.6887,45.7091,60200.0
2010-04-14 14:50:00,67.19,67.19,67.16,67.16,55200.0,45.7159,45.7159,45.6955,45.6955,55200.0
2010-04-14 14:55:00,67.16,67.19,67.14,67.17,57400.0,45.6955,45.7159,45.6819,45.7023,57400.0
2010-04-14 15:00:00,67.17,67.21,67.09,67.15,84700.0,45.7023,45.7295,45.6478,45.6887,84700.0
2010-04-14 15:05:00,67.14,67.2,67.13,67.2,75100.0,45.6819,45.7227,45.6751,45.7227,75100.0
2010-04-14 15:10:00,67.2,67.23,67.15,67.15,67500.0,45.7227,45.7431,45.6887,45.6887,67500.0
2010-04-14 15:15:00,67.15,67.17,67.14,67.16,62100.0,45.6887,45.7023,45.6819,45.6955,62100.0
2010-04-14 15:20:00,67.15,67.21,67.12,67.18,66700.0,45.6887,45.7295,45.6683,45.7091,66700.0
2010-04-14 15:25:00,67.18,67.18,67.13,67.18,50700.0,45.7091,45.7091,45.6751,45.7091,50700.0
2010-04-14 15:30:00,67.18,67.25,67.18,67.22,135100.0,45.7091,45.7567,45.7091,45.7363,135100.0
2010-04-14 15:35:00,67.23,67.28,67.17,67.27,165700.0,45.7431,45.7771,45.7023,45.7703,165700.0
2010-04-14 15:40:00,67.27,67.29,67.23,67.27,174700.0,45.7703,45.7839,45.7431,45.7703,174700.0
2010-04-14 15:45:00,67.27,67.28,67.22,67.25,151000.0,45.7703,45.7771,45.7363,45.7567,151000.0
2010-04-14 15:50:00,67.26,67.37,67.24,67.33,199100.0,45.7635,45.8384,45.7499,45.8111,199100.0
2010-04-14 15:55:00,67.33,67.34,67.27,67.3,200500.0,45.8111,45.8179,45.7703,45.7907,200500.0
2010-04-15 09:30:00,67.16,67.75,67.16,67.74,435200.0,45.6955,46.0969,45.6955,46.0901,435200.0
2010-04-15 09:35:00,67.74,67.74,67.36,67.56,215200.0,46.0901,46.0901,45.8316,45.9676,215200.0
2010-04-15 09:40:00,67.56,67.89,67.53,67.89,178000.0,45.9676,46.1922,45.9472,46.1922,178000.0
2010-04-15 09:45:00,67.88,67.94,67.76,67.77,186700.0,46.1854,46.2262,46.1037,46.1105,186700.0
2010-04-15 09:50:00,67.78,67.82,67.69,67.7,76000.0,46.1173,46.1445,46.0561,46.0629,76000.0
2010-04-15 09:55:00,67.7,67.7,67.53,67.63,84500.0,46.0629,46.0629,45.9472,46.0153,84500.0
2010-04-15 10:00:00,67.63,67.85,67.6,67.85,97600.0,46.0153,46.1649,45.9948,46.1649,97600.0
2010-04-15 10:05:00,67.85,67.95,67.84,67.94,142000.0,46.1649,46.233,46.1581,46.2262,142000.0
2010-04-15 10:10:00,67.94,68.07,67.91,67.96,221100.0,46.2262,46.3146,46.2058,46.2398,221100.0
2010-04-15 10:15:00,67.97,68.1,67.96,68.08,100600.0,46.2466,46.335,46.2398,46.3214,100600.0
2010-04-15 10:20:00,68.1,68.25,68.09,68.21,160500.0,46.335,46.4371,46.3282,46.4099,160500.0
2010-04-15 10:25:00,68.22,68.24,68.1,68.14,105200.0,46.4167,46.4303,46.335,46.3623,105200.0
2010-04-15 10:30:00,68.14,68.35,68.14,68.35,98200.0,46.3623,46.5051,46.3623,46.5051,98200.0
2010-04-15 10:35:00,68.35,68.53,68.34,68.52,199400.0,46.5051,46.6276,46.4983,46.6208,199400.0
2010-04-15 10:40:00,68.52,68.71,68.52,68.59,192600.0,46.6208,46.7501,46.6208,46.6684,192600.0
2010-04-15 10:45:00,68.59,68.71,68.55,68.58,116300.0,46.6684,46.7501,46.6412,46.6616,116300.0
2010-04-15 10:50:00,68.58,68.62,68.47,68.48,113000.0,46.6616,46.6889,46.5868,46.5936,113000.0
2010-04-15 10:55:00,68.48,68.48,68.32,68.44,88300.0,46.5936,46.5936,46.4847,46.5664,88300.0
2010-04-15 11:00:00,68.44,68.51,68.41,68.45,60200.0,46.5664,46.614,46.546,46.5732,60200.0
2010-04-15 11:05:00,68.45,68.52,68.39,68.52,63000.0,46.5732,46.6208,46.5324,46.6208,63000.0
2010-04-15 11:10:00,68.52,68.58,68.38,68.42,88500.0,46.6208,46.6616,46.5256,46.5528,88500.0
2010-04-15 11:15:00,68.41,68.45,68.24,68.25,76100.0,46.546,46.5732,46.4303,46.4371,76100.0
2010-04-15 11:20:00,68.25,68.34,68.18,68.28,70700.0,46.4371,46.4983,46.3895,46.4575,70700.0
2010-04-15 11:25:00,68.27,68.28,68.14,68.17,72500.0,46.4507,46.4575,46.3623,46.3827,72500.0
2010-04-15 11:30:00,68.18,68.2,68.07,68.18,67900.0,46.3895,46.4031,46.3146,46.3895,67900.0
2010-04-15 11:35:00,68.18,68.33,68.18,68.29,68400.0,46.3895,46.4915,46.3895,46.4643,68400.0
2010-04-15 11:40:00,68.3,68.3,68.19,68.2,55300.0,46.4711,46.4711,46.3963,46.4031,55300.0
2010-04-15 11:45:00,68.19,68.22,68.1,68.2,50100.0,46.3963,46.4167,46.335,46.4031,50100.0
2010-04-15 11:50:00,68.2,68.22,68.07,68.09,61500.0,46.4031,46.4167,46.3146,46.3282,61500.0
2010-04-15 11:55:00,68.08,68.1,67.95,68.02,89400.0,46.3214,46.335,46.233,46.2806,89400.0
2010-04-15 12:00:00,68.03,68.03,67.89,67.99,65900.0,46.2874,46.2874,46.1922,46.2602,65900.0
2010-04-15 12:05:00,67.98,67.99,67.94,67.94,40200.0,46.2534,46.2602,46.2262,46.2262,40200.0
2010-04-15 12:10:00,67.93,68.0,67.85,68.0,69600.0,46.2194,46.267,46.1649,46.267,69600.0
2010-04-15 12:15:00,68.0,68.06,67.99,68.02,54900.0,46.267,46.3078,46.2602,46.2806,54900.0
2010-04-15 12:20:00,68.01,68.07,68.0,68.03,42900.0,46.2738,46.3146,46.267,46.2874,42900.0
2010-04-15 12:25:00,68.01,68.06,67.95,67.99,43500.0,46.2738,46.3078,46.233,46.2602,43500.0
2010-04-15 12:30:00,67.99,68.02,67.94,67.94,33500.0,46.2602,46.2806,46.2262,46.2262,33500.0
2010-04-15 12:35:00,67.96,68.01,67.93,67.99,34600.0,46.2398,46.2738,46.2194,46.2602,34600.0
2010-04-15 12:40:00,67.99,68.0,67.87,67.89,38400.0,46.2602,46.267,46.1786,46.1922,38400.0
2010-04-15 12:45:00,67.89,67.97,67.89,67.95,41600.0,46.1922,46.2466,46.1922,46.233,41600.0
2010-04-15 12:50:00,67.94,67.98,67.91,67.94,34700.0,46.2262,46.2534,46.2058,46.2262,34700.0
2010-04-15 12:55:00,67.93,68.08,67.91,68.08,45900.0,46.2194,46.3214,46.2058,46.3214,45900.0
2010-04-15 13:00:00,68.09,68.15,68.07,68.13,45800.0,46.3282,46.3691,46.3146,46.3555,45800.0
2010-04-15 13:05:00,68.13,68.2,68.12,68.18,42100.0,46.3555,46.4031,46.3487,46.3895,42100.0
2010-04-15 13:10:00,68.18,68.28,68.18,68.28,57400.0,46.3895,46.4575,46.3895,46.4575,57400.0
2010-04-15 13:15:00,68.28,68.31,68.26,68.3,45600.0,46.4575,46.4779,46.4439,46.4711,45600.0
2010-04-15 13:20:00,68.3,68.39,68.3,68.38,66900.0,46.4711,46.5324,46.4711,46.5256,66900.0
2010-04-15 13:25:00,68.38,68.4,68.34,68.39,32100.0,46.5256,46.5392,46.4983,46.5324,32100.0
2010-04-15 13:30:00,68.39,68.4,68.31,68.31,29100.0,46.5324,46.5392,46.4779,46.4779,29100.0
2010-04-15 13:35:00,68.33,68.39,68.31,68.39,27800.0,46.4915,46.5324,46.4779,46.5324,27800.0
2010-04-15 13:40:00,68.39,68.47,68.38,68.46,47000.0,46.5324,46.5868,46.5256,46.58,47000.0
2010-04-15 13:45:00,68.45,68.48,68.36,68.37,42100.0,46.5732,46.5936,46.512,46.5188,42100.0
2010-04-15 13:50:00,68.36,68.36,68.28,68.34,48000.0,46.512,46.512,46.4575,46.4983,48000.0
2010-04-15 13:55:00,68.34,68.36,68.29,68.36,30400.0,46.4983,46.512,46.4643,46.512,30400.0
2010-04-15 14:00:00,68.36,68.4,68.31,68.38,39100.0,46.512,46.5392,46.4779,46.5256,39100.0
2010-04-15 14:05:00,68.39,68.45,68.37,68.41,56700.0,46.5324,46.5732,46.5188,46.546,56700.0
2010-04-15 14:10:00,68.41,68.42,68.35,68.42,38600.0,46.546,46.5528,46.5051,46.5528,38600.0
2010-04-15 14:15:00,68.41,68.47,68.39,68.46,44700.0,46.546,46.5868,46.5324,46.58,44700.0
2010-04-15 14:20:00,68.46,68.47,68.4,68.47,60100.0,46.58,46.5868,46.5392,46.5868,60100.0
2010-04-15 14:25:00,68.46,68.48,68.41,68.42,25100.0,46.58,46.5936,46.546,46.5528,25100.0
2010-04-15 14:30:00,68.42,68.49,68.42,68.42,28100.0,46.5528,46.6004,46.5528,46.5528,28100.0
2010-04-15 14:35:00,68.41,68.41,68.32,68.36,38400.0,46.546,46.546,46.4847,46.512,38400.0
2010-04-15 14:40:00,68.38,68.42,68.3,68.34,45600.0,46.5256,46.5528,46.4711,46.4983,45600.0
2010-04-15 14:45:00,68.34,68.38,68.34,68.34,41600.0,46.4983,46.5256,46.4983,46.4983,41600.0
2010-04-15 14:50:00,68.35,68.39,68.32,68.36,55400.0,46.5051,46.5324,46.4847,46.512,55400.0
2010-04-15 14:55:00,68.37,68.43,68.37,68.43,41400.0,46.5188,46.5596,46.5188,46.5596,41400.0
2010-04-15 15:00:00,68.44,68.44,68.32,68.37,52500.0,46.5664,46.5664,46.4847,46.5188,52500.0
2010-04-15 15:05:00,68.39,68.45,68.38,68.44,35900.0,46.5324,46.5732,46.5256,46.5664,35900.0
2010-04-15 15:10:00,68.45,68.5,68.39,68.4,55800.0,46.5732,46.6072,46.5324,46.5392,55800.0
2010-04-15 15:15:00,68.41,68.46,68.38,68.43,63100.0,46.546,46.58,46.5256,46.5596,63100.0
2010-04-15 15:20:00,68.43,68.45,68.35,68.39,69300.0,46.5596,46.5732,46.5051,46.5324,69300.0
2010-04-15 15:25:00,68.38,68.4,68.24,68.25,89300.0,46.5256,46.5392,46.4303,46.4371,89300.0
2010-04-15 15:30:00,68.26,68.34,68.21,68.21,114600.0,46.4439,46.4983,46.4099,46.4099,114600.0
2010-04-15 15:35:00,68.22,68.26,68.2,68.2,89800.0,46.4167,46.4439,46.4031,46.4031,89800.0
2010-04-15 15:40:00,68.21,68.29,68.21,68.22,110700.0,46.4099,46.4643,46.4099,46.4167,110700.0
2010-04-15 15:45:00,68.23,68.25,68.19,68.22,185000.0,46.4235,46.4371,46.3963,46.4167,185000.0
2010-04-15 15:50:00,68.22,68.23,68.16,68.2,232600.0,46.4167,46.4235,46.3759,46.4031,232600.0
2010-04-15 15:55:00,68.21,68.25,68.18,68.25,276200.0,46.4099,46.4371,46.3895,46.4371,276200.0
2010-04-16 09:30:00,68.05,68.22,67.96,68.12,575800.0,46.301,46.4167,46.2398,46.3487,575800.0
2010-04-16 09:35:00,68.13,68.17,68.0,68.12,96000.0,46.3555,46.3827,46.267,46.3487,96000.0
2010-04-16 09:40:00,68.12,68.18,67.9,67.94,87900.0,46.3487,46.3895,46.199,46.2262,87900.0
2010-04-16 09:45:00,67.94,67.99,67.8,67.85,90500.0,46.2262,46.2602,46.1309,46.1649,90500.0
2010-04-16 09:50:00,67.85,67.85,67.57,67.57,137900.0,46.1649,46.1649,45.9744,45.9744,137900.0
2010-04-16 09:55:00,67.56,67.71,67.56,67.7,126900.0,45.9676,46.0697,45.9676,46.0629,126900.0
2010-04-16 10:00:00,67.68,67.91,67.59,67.83,137000.0,46.0493,46.2058,45.988,46.1513,137000.0
2010-04-16 10:05:00,67.84,67.98,67.84,67.88,79800.0,46.1581,46.2534,46.1581,46.1854,79800.0
2010-04-16 10:10:00,67.87,68.05,67.79,68.04,83000.0,46.1786,46.301,46.1241,46.2942,83000.0
2010-04-16 10:15:00,68.04,68.21,68.03,68.18,82800.0,46.2942,46.4099,46.2874,46.3895,82800.0
2010-04-16 10:20:00,68.17,68.22,67.99,68.01,98300.0,46.3827,46.4167,46.2602,46.2738,98300.0
2010-04-16 10:25:00,67.99,68.22,67.99,68.13,84900.0,46.2602,46.4167,46.2602,46.3555,84900.0
2010-04-16 10:30:00,68.13,68.23,68.13,68.19,73900.0,46.3555,46.4235,46.3555,46.3963,73900.0
2010-04-16 10:35:00,68.21,68.22,67.85,67.87,152000.0,46.4099,46.4167,46.1649,46.1786,152000.0
2010-04-16 10:40:00,67.87,68.2,67.85,68.03,126100.0,46.1786,46.4031,46.1649,46.2874,126100.0
2010-04-16 10:45:00,68.02,68.2,67.92,67.95,102400.0,46.2806,46.4031,46.2126,46.233,102400.0
2010-04-16 10:50:00,67.95,68.03,67.64,67.7,240400.0,46.233,46.2874,46.0221,46.0629,240400.0
2010-04-16 10:55:00,67.7,67.87,67.68,67.83,265800.0,46.0629,46.1786,46.0493,46.1513,265800.0
2010-04-16 11:00:00,67.79,67.86,67.75,67.8,144400.0,46.1241,46.1718,46.0969,46.1309,144400.0
2010-04-16 11:05:00,67.8,67.97,67.72,67.72,78900.0,46.1309,46.2466,46.0765,46.0765,78900.0
2010-04-16 11:10:00,67.72,67.73,67.45,67.45,141700.0,46.0765,46.0833,45.8928,45.8928,141700.0
2010-04-16 11:15:00,67.45,67.48,66.97,67.0,252300.0,45.8928,45.9132,45.5662,45.5866,252300.0
2010-04-16 11:20:00,67.01,67.25,66.98,67.21,192700.0,45.5934,45.7567,45.573,45.7295,192700.0
2010-04-16 11:25:00,67.21,67.35,67.16,67.17,155100.0,45.7295,45.8248,45.6955,45.7023,155100.0
2010-04-16 11:30:00,67.16,67.17,66.97,67.03,173100.0,45.6955,45.7023,45.5662,45.607,173100.0
2010-04-16 11:35:00,67.02,67.24,67.02,67.16,87100.0,45.6002,45.7499,45.6002,45.6955,87100.0
2010-04-16 11:40:00,67.17,67.27,67.14,67.17,85500.0,45.7023,45.7703,45.6819,45.7023,85500.0
2010-04-16 11:45:00,67.17,67.17,66.86,66.96,191000.0,45.7023,45.7023,45.4914,45.5594,191000.0
2010-04-16 11:50:00,66.95,66.95,66.72,66.84,222200.0,45.5526,45.5526,45.3961,45.4777,222200.0
2010-04-16 11:55:00,66.84,66.87,66.7,66.76,162900.0,45.4777,45.4982,45.3825,45.4233,162900.0
2010-04-16 12:00:00,66.76,66.77,66.49,66.55,203300.0,45.4233,45.4301,45.2396,45.2804,203300.0
2010-04-16 12:05:00,66.56,66.68,66.5,66.68,170700.0,45.2872,45.3689,45.2464,45.3689,170700.0
2010-04-16 12:10:00,66.69,66.78,66.56,66.56,116000.0,45.3757,45.4369,45.2872,45.2872,116000.0
2010-04-16 12:15:00,66.57,66.6,66.49,66.5,81900.0,45.294,45.3145,45.2396,45.2464,81900.0
2010-04-16 12:20:00,66.5,66.58,66.45,66.48,130000.0,45.2464,45.3008,45.2124,45.2328,130000.0
2010-04-16 12:25:00,66.48,66.52,66.38,66.51,139000.0,45.2328,45.26,45.1648,45.2532,139000.0
2010-04-16 12:30:00,66.51,66.56,66.45,66.52,174500.0,45.2532,45.2872,45.2124,45.26,174500.0
2010-04-16 12:35:00,66.53,66.55,66.34,66.38,186900.0,45.2668,45.2804,45.1375,45.1648,186900.0
2010-04-16 12:40:00,66.38,66.49,66.35,66.45,116900.0,45.1648,45.2396,45.1444,45.2124,116900.0
2010-04-16 12:45:00,66.46,66.56,66.44,66.5,129000.0,45.2192,45.2872,45.2056,45.2464,129000.0
2010-04-16 12:50:00,66.5,66.61,66.46,66.57,46400.0,45.2464,45.3213,45.2192,45.294,46400.0
2010-04-16 12:55:00,66.58,66.71,66.56,66.68,191500.0,45.3008,45.3893,45.2872,45.3689,191500.0
2010-04-16 13:00:00,66.67,66.78,66.66,66.78,148300.0,45.3621,45.4369,45.3553,45.4369,148300.0
2010-04-16 13:05:00,66.77,66.88,66.75,66.79,145500.0,45.4301,45.505,45.4165,45.4437,145500.0
2010-04-16 13:10:00,66.79,66.8,66.57,66.58,107100.0,45.4437,45.4505,45.294,45.3008,107100.0
2010-04-16 13:15:00,66.57,66.62,66.51,66.57,77100.0,45.294,45.3281,45.2532,45.294,77100.0
2010-04-16 13:20:00,66.57,66.6,66.44,66.47,58500.0,45.294,45.3145,45.2056,45.226,58500.0
2010-04-16 13:25:00,66.47,66.54,66.42,66.42,54900.0,45.226,45.2736,45.192,45.192,54900.0
2010-04-16 13:30:00,66.43,66.48,66.41,66.45,83200.0,45.1988,45.2328,45.1852,45.2124,83200.0
2010-04-16 13:35:00,66.45,66.49,66.41,66.44,77800.0,45.2124,45.2396,45.1852,45.2056,77800.0
2010-04-16 13:40:00,66.44,66.5,66.42,66.44,131300.0,45.2056,45.2464,45.192,45.2056,131300.0
2010-04-16 13:45:00,66.45,66.48,66.43,66.46,144400.0,45.2124,45.2328,45.1988,45.2192,144400.0
2010-04-16 13:50:00,66.47,66.63,66.43,66.55,169300.0,45.226,45.3349,45.1988,45.2804,169300.0
2010-04-16 13:55:00,66.57,66.65,66.54,66.64,48200.0,45.294,45.3485,45.2736,45.3417,48200.0
2010-04-16 14:00:00,66.63,66.68,66.58,66.65,62700.0,45.3349,45.3689,45.3008,45.3485,62700.0
2010-04-16 14:05:00,66.66,66.84,66.65,66.83,149700.0,45.3553,45.4777,45.3485,45.4709,149700.0
2010-04-16 14:10:00,66.84,66.9,66.75,66.85,64900.0,45.4777,45.5186,45.4165,45.4846,64900.0
2010-04-16 14:15:00,66.85,66.97,66.85,66.87,77100.0,45.4846,45.5662,45.4846,45.4982,77100.0
2010-04-16 14:20:00,66.87,67.08,66.86,66.98,63500.0,45.4982,45.641,45.4914,45.573,63500.0
2010-04-16 14:25:00,66.98,67.04,66.92,67.0,65500.0,45.573,45.6138,45.5322,45.5866,65500.0
2010-04-16 14:30:00,67.01,67.07,66.93,67.07,94000.0,45.5934,45.6342,45.539,45.6342,94000.0
2010-04-16 14:35:00,67.07,67.08,66.94,66.98,71800.0,45.6342,45.641,45.5458,45.573,71800.0
2010-04-16 14:40:00,66.97,67.04,66.91,67.01,69100.0,45.5662,45.6138,45.5254,45.5934,69100.0
2010-04-16 14:45:00,67.0,67.01,66.87,66.9,45700.0,45.5866,45.5934,45.4982,45.5186,45700.0
2010-04-16 14:50:00,66.91,66.95,66.85,66.95,42500.0,45.5254,45.5526,45.4846,45.5526,42500.0
2010-04-16 14:55:00,66.95,66.95,66.79,66.81,54600.0,45.5526,45.5526,45.4437,45.4573,54600.0
2010-04-16 15:00:00,66.8,66.84,66.68,66.77,120300.0,45.4505,45.4777,45.3689,45.4301,120300.0
2010-04-16 15:05:00,66.78,66.87,66.73,66.85,105800.0,45.4369,45.4982,45.4029,45.4846,105800.0
2010-04-16 15:10:00,66.85,66.87,66.71,66.75,94900.0,45.4846,45.4982,45.3893,45.4165,94900.0
2010-04-16 15:15:00,66.76,66.8,66.69,66.73,52400.0,45.4233,45.4505,45.3757,45.4029,52400.0
2010-04-16 15:20:00,66.75,66.8,66.7,66.77,57600.0,45.4165,45.4505,45.3825,45.4301,57600.0
2010-04-16 15:25:00,66.76,66.81,66.71,66.76,71400.0,45.4233,45.4573,45.3893,45.4233,71400.0
2010-04-16 15:30:00,66.76,66.86,66.68,66.83,117700.0,45.4233,45.4914,45.3689,45.4709,117700.0
2010-04-16 15:35:00,66.84,66.94,66.79,66.94,109200.0,45.4777,45.5458,45.4437,45.5458,109200.0
2010-04-16 15:40:00,66.94,67.02,66.88,67.01,101700.0,45.5458,45.6002,45.505,45.5934,101700.0
2010-04-16 15:45:00,67.02,67.12,66.92,66.97,197700.0,45.6002,45.6683,45.5322,45.5662,197700.0
2010-04-16 15:50:00,66.98,67.02,66.91,66.92,175400.0,45.573,45.6002,45.5254,45.5322,175400.0
2010-04-16 15:55:00,66.91,66.95,66.82,66.86,473700.0,45.5254,45.5526,45.4641,45.4914,473700.0
2010-04-19 09:30:00,66.6,67.13,66.37,67.1,349000.0,45.3145,45.6751,45.158,45.6547,349000.0
2010-04-19 09:35:00,67.09,67.2,66.92,67.12,316300.0,45.6478,45.7227,45.5322,45.6683,316300.0
2010-04-19 09:40:00,67.11,67.24,67.02,67.19,167800.0,45.6615,45.7499,45.6002,45.7159,167800.0
2010-04-19 09:45:00,67.2,67.35,67.16,67.26,295500.0,45.7227,45.8248,45.6955,45.7635,295500.0
2010-04-19 09:50:00,67.27,67.58,67.23,67.55,156100.0,45.7703,45.9812,45.7431,45.9608,156100.0
2010-04-19 09:55:00,67.55,67.67,67.39,67.39,149700.0,45.9608,46.0425,45.852,45.852,149700.0
2010-04-19 10:00:00,67.41,67.54,67.39,67.42,110200.0,45.8656,45.954,45.852,45.8724,110200.0
2010-04-19 10:05:00,67.4,67.56,67.32,67.52,90500.0,45.8588,45.9676,45.8043,45.9404,90500.0
2010-04-19 10:10:00,67.52,67.57,67.42,67.57,92100.0,45.9404,45.9744,45.8724,45.9744,92100.0
2010-04-19 10:15:00,67.56,67.7,67.54,67.65,122500.0,45.9676,46.0629,45.954,46.0289,122500.0
2010-04-19 10:20:00,67.66,67.69,67.48,67.53,100600.0,46.0357,46.0561,45.9132,45.9472,100600.0
2010-04-19 10:25:00,67.53,67.59,67.33,67.34,104100.0,45.9472,45.988,45.8111,45.8179,104100.0
2010-04-19 10:30:00,67.34,67.38,67.27,67.3,82600.0,45.8179,45.8452,45.7703,45.7907,82600.0
2010-04-19 10:35:00,67.31,67.32,67.01,67.11,115100.0,45.7975,45.8043,45.5934,45.6615,115100.0
2010-04-19 10:40:00,67.1,67.22,67.08,67.12,87400.0,45.6547,45.7363,45.641,45.6683,87400.0
2010-04-19 10:45:00,67.11,67.18,67.04,67.06,69300.0,45.6615,45.7091,45.6138,45.6274,69300.0
2010-04-19 10:50:00,67.07,67.07,66.92,66.97,93900.0,45.6342,45.6342,45.5322,45.5662,93900.0
2010-04-19 10:55:00,66.96,67.05,66.92,67.02,79800.0,45.5594,45.6206,45.5322,45.6002,79800.0
2010-04-19 11:00:00,67.01,67.1,66.9,66.92,65800.0,45.5934,45.6547,45.5186,45.5322,65800.0
2010-04-19 11:05:00,66.91,66.96,66.82,66.82,60500.0,45.5254,45.5594,45.4641,45.4641,60500.0
2010-04-19 11:10:00,66.82,66.83,66.73,66.78,85800.0,45.4641,45.4709,45.4029,45.4369,85800.0
2010-04-19 11:15:00,66.76,66.85,66.72,66.85,56700.0,45.4233,45.4846,45.3961,45.4846,56700.0
2010-04-19 11:20:00,66.85,66.86,66.61,66.69,66600.0,45.4846,45.4914,45.3213,45.3757,66600.0
2010-04-19 11:25:00,66.69,66.69,66.54,66.63,42900.0,45.3757,45.3757,45.2736,45.3349,42900.0
2010-04-19 11:30:00,66.63,66.68,66.61,66.66,52400.0,45.3349,45.3689,45.3213,45.3553,52400.0
2010-04-19 11:35:00,66.67,66.73,66.56,66.58,52200.0,45.3621,45.4029,45.2872,45.3008,52200.0
2010-04-19 11:40:00,66.61,66.62,66.55,66.56,45400.0,45.3213,45.3281,45.2804,45.2872,45400.0
2010-04-19 11:45:00,66.55,66.55,66.42,66.49,121700.0,45.2804,45.2804,45.192,45.2396,121700.0
2010-04-19 11:50:00,66.49,66.52,66.07,66.25,297900.0,45.2396,45.26,44.9538,45.0763,297900.0
2010-04-19 11:55:00,66.26,66.26,65.96,66.04,176500.0,45.0831,45.0831,44.879,44.9334,176500.0
2010-04-19 12:00:00,66.06,66.14,66.0,66.04,78800.0,44.947,45.0015,44.9062,44.9334,78800.0
2010-04-19 12:05:00,66.03,66.16,66.0,66.01,115400.0,44.9266,45.0151,44.9062,44.913,115400.0
2010-04-19 12:10:00,66.01,66.06,65.82,65.83,112400.0,44.913,44.947,44.7837,44.7905,112400.0
2010-04-19 12:15:00,65.82,65.95,65.8,65.84,117000.0,44.7837,44.8722,44.7701,44.7974,117000.0
2010-04-19 12:20:00,65.88,66.09,65.77,66.09,115300.0,44.8246,44.9675,44.7497,44.9675,115300.0
2010-04-19 12:25:00,66.09,66.25,66.08,66.2,74600.0,44.9675,45.0763,44.9606,45.0423,74600.0
2010-04-19 12:30:00,66.21,66.26,66.15,66.19,39700.0,45.0491,45.0831,45.0083,45.0355,39700.0
2010-04-19 12:35:00,66.2,66.34,66.15,66.3,70400.0,45.0423,45.1375,45.0083,45.1103,70400.0
2010-04-19 12:40:00,66.28,66.34,66.24,66.34,60100.0,45.0967,45.1375,45.0695,45.1375,60100.0
2010-04-19 12:45:00,66.35,66.52,66.34,66.48,77900.0,45.1444,45.26,45.1375,45.2328,77900.0
2010-04-19 12:50:00,66.48,66.49,66.41,66.45,52100.0,45.2328,45.2396,45.1852,45.2124,52100.0
2010-04-19 12:55:00,66.45,66.49,66.41,66.46,52100.0,45.2124,45.2396,45.1852,45.2192,52100.0
2010-04-19 13:00:00,66.44,66.45,66.29,66.3,77900.0,45.2056,45.2124,45.1035,45.1103,77900.0
2010-04-19 13:05:00,66.29,66.33,66.25,66.3,61600.0,45.1035,45.1307,45.0763,45.1103,61600.0
2010-04-19 13:10:00,66.3,66.5,66.29,66.49,52100.0,45.1103,45.2464,45.1035,45.2396,52100.0
2010-04-19 13:15:00,66.49,66.53,66.4,66.44,60000.0,45.2396,45.2668,45.1784,45.2056,60000.0
2010-04-19 13:20:00,66.43,66.64,66.43,66.64,54100.0,45.1988,45.3417,45.1988,45.3417,54100.0
2010-04-19 13:25:00,66.63,66.65,66.52,66.6,82700.0,45.3349,45.3485,45.26,45.3145,82700.0
2010-04-19 13:30:00,66.61,66.63,66.5,66.52,40800.0,45.3213,45.3349,45.2464,45.26,40800.0
2010-04-19 13:35:00,66.52,66.55,66.44,66.48,27600.0,45.26,45.2804,45.2056,45.2328,27600.0
2010-04-19 13:40:00,66.47,66.52,66.45,66.5,39900.0,45.226,45.26,45.2124,45.2464,39900.0
2010-04-19 13:45:00,66.48,66.52,66.37,66.37,29000.0,45.2328,45.26,45.158,45.158,29000.0
2010-04-19 13:50:00,66.37,66.38,66.24,66.25,53500.0,45.158,45.1648,45.0695,45.0763,53500.0
2010-04-19 13:55:00,66.26,66.27,66.16,66.16,58000.0,45.0831,45.0899,45.0151,45.0151,58000.0
2010-04-19 14:00:00,66.17,66.18,66.0,66.14,102200.0,45.0219,45.0287,44.9062,45.0015,102200.0
2010-04-19 14:05:00,66.14,66.25,66.14,66.21,53800.0,45.0015,45.0763,45.0015,45.0491,53800.0
2010-04-19 14:10:00,66.2,66.35,66.19,66.27,132600.0,45.0423,45.1444,45.0355,45.0899,132600.0
2010-04-19 14:15:00,66.28,66.5,66.27,66.44,81500.0,45.0967,45.2464,45.0899,45.2056,81500.0
2010-04-19 14:20:00,66.44,66.49,66.41,66.44,71400.0,45.2056,45.2396,45.1852,45.2056,71400.0
2010-04-19 14:25:00,66.44,66.6,66.41,66.56,102500.0,45.2056,45.3145,45.1852,45.2872,102500.0
2010-04-19 14:30:00,66.56,66.68,66.51,66.66,67500.0,45.2872,45.3689,45.2532,45.3553,67500.0
2010-04-19 14:35:00,66.65,66.75,66.62,66.71,116700.0,45.3485,45.4165,45.3281,45.3893,116700.0
2010-04-19 14:40:00,66.71,66.81,66.71,66.76,74700.0,45.3893,45.4573,45.3893,45.4233,74700.0
2010-04-19 14:45:00,66.75,66.8,66.66,66.69,72600.0,45.4165,45.4505,45.3553,45.3757,72600.0
2010-04-19 14:50:00,66.69,66.78,66.67,66.78,56800.0,45.3757,45.4369,45.3621,45.4369,56800.0
2010-04-19 14:55:00,66.77,66.98,66.75,66.97,124500.0,45.4301,45.573,45.4165,45.5662,124500.0
2010-04-19 15:00:00,66.96,67.13,66.93,66.93,161500.0,45.5594,45.6751,45.539,45.539,161500.0
2010-04-19 15:05:00,66.93,67.05,66.91,66.97,71700.0,45.539,45.6206,45.5254,45.5662,71700.0
2010-04-19 15:10:00,66.97,67.02,66.91,66.95,70100.0,45.5662,45.6002,45.5254,45.5526,70100.0
2010-04-19 15:15:00,66.95,67.05,66.95,66.96,101000.0,45.5526,45.6206,45.5526,45.5594,101000.0
2010-04-19 15:20:00,66.96,67.05,66.94,66.98,97100.0,45.5594,45.6206,45.5458,45.573,97100.0
2010-04-19 15:25:00,66.96,66.98,66.89,66.89,123000.0,45.5594,45.573,45.5118,45.5118,123000.0
2010-04-19 15:30:00,66.9,66.99,66.87,66.89,74000.0,45.5186,45.5798,45.4982,45.5118,74000.0
2010-04-19 15:35:00,66.89,66.9,66.78,66.83,120200.0,45.5118,45.5186,45.4369,45.4709,120200.0
2010-04-19 15:40:00,66.83,66.83,66.71,66.78,79300.0,45.4709,45.4709,45.3893,45.4369,79300.0
2010-04-19 15:45:00,66.79,66.95,66.79,66.93,126100.0,45.4437,45.5526,45.4437,45.539,126100.0
2010-04-19 15:50:00,66.93,66.99,66.89,66.98,139600.0,45.539,45.5798,45.5118,45.573,139600.0
2010-04-19 15:55:00,66.99,67.04,66.97,67.01,228900.0,45.5798,45.6138,45.5662,45.5934,228900.0
2010-04-20 09:30:00,67.8,68.22,67.71,68.09,332200.0,46.1309,46.4167,46.0697,46.3282,332200.0
2010-04-20 09:35:00,68.08,68.3,68.08,68.18,236200.0,46.3214,46.4711,46.3214,46.3895,236200.0
2010-04-20 09:40:00,68.18,68.19,67.93,68.15,109500.0,46.3895,46.3963,46.2194,46.3691,109500.0
2010-04-20 09:45:00,68.16,68.26,67.92,67.92,144000.0,46.3759,46.4439,46.2126,46.2126,144000.0
2010-04-20 09:50:00,67.91,68.16,67.72,67.89,195700.0,46.2058,46.3759,46.0765,46.1922,195700.0
2010-04-20 09:55:00,67.89,68.05,67.81,67.83,124200.0,46.1922,46.301,46.1377,46.1513,124200.0
2010-04-20 10:00:00,67.84,68.0,67.83,67.99,113000.0,46.1581,46.267,46.1513,46.2602,113000.0
2010-04-20 10:05:00,67.98,67.98,67.82,67.97,96000.0,46.2534,46.2534,46.1445,46.2466,96000.0
2010-04-20 10:10:00,67.96,68.0,67.8,67.81,69800.0,46.2398,46.267,46.1309,46.1377,69800.0
2010-04-20 10:15:00,67.83,67.83,67.72,67.75,72500.0,46.1513,46.1513,46.0765,46.0969,72500.0
2010-04-20 10:20:00,67.73,67.75,67.57,67.74,130900.0,46.0833,46.0969,45.9744,46.0901,130900.0
2010-04-20 10:25:00,67.75,67.77,67.48,67.5,94600.0,46.0969,46.1105,45.9132,45.9268,94600.0
2010-04-20 10:30:00,67.51,67.55,67.44,67.51,73300.0,45.9336,45.9608,45.886,45.9336,73300.0
2010-04-20 10:35:00,67.53,67.53,67.4,67.5,68200.0,45.9472,45.9472,45.8588,45.9268,68200.0
2010-04-20 10:40:00,67.5,67.68,67.49,67.63,87600.0,45.9268,46.0493,45.92,46.0153,87600.0
2010-04-20 10:45:00,67.63,67.7,67.58,67.69,77100.0,46.0153,46.0629,45.9812,46.0561,77100.0
2010-04-20 10:50:00,67.69,67.79,67.67,67.79,74500.0,46.0561,46.1241,46.0425,46.1241,74500.0
2010-04-20 10:55:00,67.78,67.89,67.78,67.88,68900.0,46.1173,46.1922,46.1173,46.1854,68900.0
2010-04-20 11:00:00,67.87,68.02,67.87,68.02,104000.0,46.1786,46.2806,46.1786,46.2806,104000.0
2010-04-20 11:05:00,68.01,68.03,67.96,67.98,66500.0,46.2738,46.2874,46.2398,46.2534,66500.0
2010-04-20 11:10:00,67.97,68.0,67.89,67.91,81000.0,46.2466,46.267,46.1922,46.2058,81000.0
2010-04-20 11:15:00,67.92,68.0,67.81,67.88,475900.0,46.2126,46.267,46.1377,46.1854,475900.0
2010-04-20 11:20:00,67.89,67.95,67.87,67.95,70800.0,46.1922,46.233,46.1786,46.233,70800.0
2010-04-20 11:25:00,67.95,68.0,67.94,67.99,85800.0,46.233,46.267,46.2262,46.2602,85800.0
2010-04-20 11:30:00,67.99,68.04,67.94,67.97,57300.0,46.2602,46.2942,46.2262,46.2466,57300.0
2010-04-20 11:35:00,67.98,68.02,67.9,67.98,64700.0,46.2534,46.2806,46.199,46.2534,64700.0
2010-04-20 11:40:00,67.99,68.02,67.94,67.99,35800.0,46.2602,46.2806,46.2262,46.2602,35800.0
2010-04-20 11:45:00,67.99,68.05,67.99,68.0,91300.0,46.2602,46.301,46.2602,46.267,91300.0
2010-04-20 11:50:00,68.0,68.01,67.9,67.9,126800.0,46.267,46.2738,46.199,46.199,126800.0
2010-04-20 11:55:00,67.9,67.94,67.8,67.8,107900.0,46.199,46.2262,46.1309,46.1309,107900.0
2010-04-20 12:00:00,67.79,67.86,67.79,67.85,57700.0,46.1241,46.1718,46.1241,46.1649,57700.0
2010-04-20 12:05:00,67.84,68.07,67.83,68.03,95500.0,46.1581,46.3146,46.1513,46.2874,95500.0
2010-04-20 12:10:00,68.04,68.14,68.01,68.13,85800.0,46.2942,46.3623,46.2738,46.3555,85800.0
2010-04-20 12:15:00,68.13,68.24,68.13,68.18,66800.0,46.3555,46.4303,46.3555,46.3895,66800.0
2010-04-20 12:20:00,68.17,68.25,68.17,68.22,45700.0,46.3827,46.4371,46.3827,46.4167,45700.0
2010-04-20 12:25:00,68.21,68.24,68.12,68.13,52500.0,46.4099,46.4303,46.3487,46.3555,52500.0
2010-04-20 12:30:00,68.14,68.15,68.06,68.06,72800.0,46.3623,46.3691,46.3078,46.3078,72800.0
2010-04-20 12:35:00,68.06,68.11,68.04,68.06,33400.0,46.3078,46.3419,46.2942,46.3078,33400.0
2010-04-20 12:40:00,68.06,68.07,67.92,67.93,77300.0,46.3078,46.3146,46.2126,46.2194,77300.0
2010-04-20 12:45:00,67.93,67.94,67.82,67.85,132000.0,46.2194,46.2262,46.1445,46.1649,132000.0
2010-04-20 12:50:00,67.87,67.99,67.87,67.99,40200.0,46.1786,46.2602,46.1786,46.2602,40200.0
2010-04-20 12:55:00,67.99,68.05,67.96,68.03,20400.0,46.2602,46.301,46.2398,46.2874,20400.0
2010-04-20 13:00:00,68.05,68.11,68.05,68.09,32500.0,46.301,46.3419,46.301,46.3282,32500.0
2010-04-20 13:05:00,68.09,68.14,68.05,68.05,35500.0,46.3282,46.3623,46.301,46.301,35500.0
2010-04-20 13:10:00,68.05,68.11,68.03,68.08,34300.0,46.301,46.3419,46.2874,46.3214,34300.0
2010-04-20 13:15:00,68.07,68.1,67.99,68.0,29400.0,46.3146,46.335,46.2602,46.267,29400.0
2010-04-20 13:20:00,68.0,68.01,67.97,67.98,33800.0,46.267,46.2738,46.2466,46.2534,33800.0
2010-04-20 13:25:00,67.98,68.04,67.98,68.02,33400.0,46.2534,46.2942,46.2534,46.2806,33400.0
2010-04-20 13:30:00,68.01,68.07,68.01,68.03,61900.0,46.2738,46.3146,46.2738,46.2874,61900.0
2010-04-20 13:35:00,68.03,68.03,67.94,68.03,40900.0,46.2874,46.2874,46.2262,46.2874,40900.0
2010-04-20 13:40:00,68.02,68.11,68.02,68.11,39500.0,46.2806,46.3419,46.2806,46.3419,39500.0
2010-04-20 13:45:00,68.11,68.12,67.98,67.99,49600.0,46.3419,46.3487,46.2534,46.2602,49600.0
2010-04-20 13:50:00,68.0,68.03,67.97,68.0,56300.0,46.267,46.2874,46.2466,46.267,56300.0
2010-04-20 13:55:00,67.99,68.0,67.95,67.97,61300.0,46.2602,46.267,46.233,46.2466,61300.0
2010-04-20 14:00:00,67.97,68.0,67.93,67.97,53100.0,46.2466,46.267,46.2194,46.2466,53100.0
2010-04-20 14:05:00,67.95,67.95,67.83,67.83,97000.0,46.233,46.233,46.1513,46.1513,97000.0
2010-04-20 14:10:00,67.83,67.85,67.64,67.68,138500.0,46.1513,46.1649,46.0221,46.0493,138500.0
2010-04-20 14:15:00,67.68,67.7,67.63,67.65,104800.0,46.0493,46.0629,46.0153,46.0289,104800.0
2010-04-20 14:20:00,67.65,67.69,67.59,67.6,87700.0,46.0289,46.0561,45.988,45.9948,87700.0
2010-04-20 14:25:00,67.6,67.64,67.55,67.59,48600.0,45.9948,46.0221,45.9608,45.988,48600.0
2010-04-20 14:30:00,67.58,67.6,67.54,67.56,82500.0,45.9812,45.9948,45.954,45.9676,82500.0
2010-04-20 14:35:00,67.57,67.71,67.57,67.62,58100.0,45.9744,46.0697,45.9744,46.0085,58100.0
2010-04-20 14:40:00,67.62,67.65,67.58,67.59,66500.0,46.0085,46.0289,45.9812,45.988,66500.0
2010-04-20 14:45:00,67.59,67.62,67.55,67.6,138900.0,45.988,46.0085,45.9608,45.9948,138900.0
2010-04-20 14:50:00,67.6,67.62,67.58,67.6,94700.0,45.9948,46.0085,45.9812,45.9948,94700.0
2010-04-20 14:55:00,67.61,67.66,67.59,67.64,97600.0,46.0017,46.0357,45.988,46.0221,97600.0
2010-04-20 15:00:00,67.64,67.65,67.6,67.61,116500.0,46.0221,46.0289,45.9948,46.0017,116500.0
2010-04-20 15:05:00,67.61,67.69,67.58,67.69,77600.0,46.0017,46.0561,45.9812,46.0561,77600.0
2010-04-20 15:10:00,67.69,67.72,67.57,67.59,84400.0,46.0561,46.0765,45.9744,45.988,84400.0
2010-04-20 15:15:00,67.59,67.61,67.48,67.5,113400.0,45.988,46.0017,45.9132,45.9268,113400.0
2010-04-20 15:20:00,67.5,67.5,67.41,67.43,201200.0,45.9268,45.9268,45.8656,45.8792,201200.0
2010-04-20 15:25:00,67.43,67.6,67.42,67.59,133100.0,45.8792,45.9948,45.8724,45.988,133100.0
2010-04-20 15:30:00,67.59,67.61,67.57,67.6,91900.0,45.988,46.0017,45.9744,45.9948,91900.0
2010-04-20 15:35:00,67.6,67.66,67.58,67.65,89200.0,45.9948,46.0357,45.9812,46.0289,89200.0
2010-04-20 15:40:00,67.65,67.65,67.58,67.6,114300.0,46.0289,46.0289,45.9812,45.9948,114300.0
2010-04-20 15:45:00,67.59,67.6,67.54,67.6,95200.0,45.988,45.9948,45.954,45.9948,95200.0
2010-04-20 15:50:00,67.6,67.62,67.58,67.59,169400.0,45.9948,46.0085,45.9812,45.988,169400.0
2010-04-20 15:55:00,67.59,67.59,67.49,67.5,253400.0,45.988,45.988,45.92,45.9268,253400.0
2010-04-21 09:30:00,67.74,67.92,67.71,67.86,248900.0,46.0901,46.2126,46.0697,46.1718,248900.0
2010-04-21 09:35:00,67.88,67.92,67.71,67.8,179100.0,46.1854,46.2126,46.0697,46.1309,179100.0
2010-04-21 09:40:00,67.81,67.89,67.67,67.83,110400.0,46.1377,46.1922,46.0425,46.1513,110400.0
2010-04-21 09:45:00,67.83,67.9,67.79,67.83,96300.0,46.1513,46.199,46.1241,46.1513,96300.0
2010-04-21 09:50:00,67.82,67.84,67.6,67.69,100500.0,46.1445,46.1581,45.9948,46.0561,100500.0
2010-04-21 09:55:00,67.7,67.71,67.6,67.65,56100.0,46.0629,46.0697,45.9948,46.0289,56100.0
2010-04-21 10:00:00,67.63,67.63,67.47,67.55,81000.0,46.0153,46.0153,45.9064,45.9608,81000.0
2010-04-21 10:05:00,67.55,67.6,67.42,67.44,70200.0,45.9608,45.9948,45.8724,45.886,70200.0
2010-04-21 10:10:00,67.42,67.48,67.41,67.45,99800.0,45.8724,45.9132,45.8656,45.8928,99800.0
2010-04-21 10:15:00,67.47,67.47,67.27,67.27,118100.0,45.9064,45.9064,45.7703,45.7703,118100.0
2010-04-21 10:20:00,67.27,67.27,67.08,67.2,131400.0,45.7703,45.7703,45.641,45.7227,131400.0
2010-04-21 10:25:00,67.2,67.22,67.04,67.2,94800.0,45.7227,45.7363,45.6138,45.7227,94800.0
2010-04-21 10:30:00,67.19,67.24,67.03,67.2,107900.0,45.7159,45.7499,45.607,45.7227,107900.0
2010-04-21 10:35:00,67.2,67.34,67.16,67.2,120800.0,45.7227,45.8179,45.6955,45.7227,120800.0
2010-04-21 10:40:00,67.21,67.4,67.18,67.35,72700.0,45.7295,45.8588,45.7091,45.8248,72700.0
2010-04-21 10:45:00,67.35,67.42,67.26,67.27,71100.0,45.8248,45.8724,45.7635,45.7703,71100.0
2010-04-21 10:50:00,67.26,67.33,67.18,67.22,97200.0,45.7635,45.8111,45.7091,45.7363,97200.0
2010-04-21 10:55:00,67.24,67.28,67.04,67.04,87300.0,45.7499,45.7771,45.6138,45.6138,87300.0
2010-04-21 11:00:00,67.05,67.12,67.0,67.08,67000.0,45.6206,45.6683,45.5866,45.641,67000.0
2010-04-21 11:05:00,67.08,67.09,66.98,66.98,103800.0,45.641,45.6478,45.573,45.573,103800.0
2010-04-21 11:10:00,66.98,67.03,66.93,67.0,87100.0,45.573,45.607,45.539,45.5866,87100.0
2010-04-21 11:15:00,67.0,67.0,66.9,66.91,71300.0,45.5866,45.5866,45.5186,45.5254,71300.0
2010-04-21 11:20:00,66.91,66.96,66.82,66.82,97900.0,45.5254,45.5594,45.4641,45.4641,97900.0
2010-04-21 11:25:00,66.82,66.84,66.73,66.83,112700.0,45.4641,45.4777,45.4029,45.4709,112700.0
2010-04-21 11:30:00,66.82,66.86,66.7,66.85,86200.0,45.4641,45.4914,45.3825,45.4846,86200.0
2010-04-21 11:35:00,66.85,66.86,66.7,66.79,113300.0,45.4846,45.4914,45.3825,45.4437,113300.0
2010-04-21 11:40:00,66.79,66.84,66.7,66.79,56300.0,45.4437,45.4777,45.3825,45.4437,56300.0
2010-04-21 11:45:00,66.79,66.79,66.7,66.76,70700.0,45.4437,45.4437,45.3825,45.4233,70700.0
2010-04-21 11:50:00,66.77,67.02,66.76,66.98,127300.0,45.4301,45.6002,45.4233,45.573,127300.0
2010-04-21 11:55:00,67.0,67.08,66.96,67.04,51200.0,45.5866,45.641,45.5594,45.6138,51200.0
2010-04-21 12:00:00,67.03,67.11,66.96,67.09,59900.0,45.607,45.6615,45.5594,45.6478,59900.0
2010-04-21 12:05:00,67.09,67.11,67.0,67.0,49900.0,45.6478,45.6615,45.5866,45.5866,49900.0
2010-04-21 12:10:00,67.0,67.14,67.0,67.13,46300.0,45.5866,45.6819,45.5866,45.6751,46300.0
2010-04-21 12:15:00,67.13,67.21,67.13,67.18,31800.0,45.6751,45.7295,45.6751,45.7091,31800.0
2010-04-21 12:20:00,67.18,67.27,67.15,67.27,29400.0,45.7091,45.7703,45.6887,45.7703,29400.0
2010-04-21 12:25:00,67.27,67.39,67.26,67.36,42600.0,45.7703,45.852,45.7635,45.8316,42600.0
2010-04-21 12:30:00,67.36,67.5,67.31,67.46,65500.0,45.8316,45.9268,45.7975,45.8996,65500.0
2010-04-21 12:35:00,67.46,67.59,67.45,67.54,62300.0,45.8996,45.988,45.8928,45.954,62300.0
2010-04-21 12:40:00,67.55,67.57,67.49,67.54,39500.0,45.9608,45.9744,45.92,45.954,39500.0
2010-04-21 12:45:00,67.54,67.59,67.45,67.5,55400.0,45.954,45.988,45.8928,45.9268,55400.0
2010-04-21 12:50:00,67.5,67.52,67.39,67.44,49700.0,45.9268,45.9404,45.852,45.886,49700.0
2010-04-21 12:55:00,67.44,67.53,67.44,67.46,25300.0,45.886,45.9472,45.886,45.8996,25300.0
2010-04-21 13:00:00,67.46,67.5,67.4,67.49,19600.0,45.8996,45.9268,45.8588,45.92,19600.0
2010-04-21 13:05:00,67.5,67.56,67.48,67.53,23300.0,45.9268,45.9676,45.9132,45.9472,23300.0
2010-04-21 13:10:00,67.53,67.54,67.35,67.38,51800.0,45.9472,45.954,45.8248,45.8452,51800.0
2010-04-21 13:15:00,67.38,67.38,67.3,67.32,44900.0,45.8452,45.8452,45.7907,45.8043,44900.0
2010-04-21 13:20:00,67.33,67.48,67.33,67.36,47400.0,45.8111,45.9132,45.8111,45.8316,47400.0
2010-04-21 13:25:00,67.36,67.53,67.36,67.52,23400.0,45.8316,45.9472,45.8316,45.9404,23400.0
2010-04-21 13:30:00,67.51,67.62,67.51,67.59,35800.0,45.9336,46.0085,45.9336,45.988,35800.0
2010-04-21 13:35:00,67.59,67.59,67.52,67.54,32000.0,45.988,45.988,45.9404,45.954,32000.0
2010-04-21 13:40:00,67.54,67.56,67.36,67.53,76200.0,45.954,45.9676,45.8316,45.9472,76200.0
2010-04-21 13:45:00,67.54,67.64,67.53,67.56,38900.0,45.954,46.0221,45.9472,45.9676,38900.0
2010-04-21 13:50:00,67.56,67.56,67.49,67.53,44400.0,45.9676,45.9676,45.92,45.9472,44400.0
2010-04-21 13:55:00,67.53,67.61,67.49,67.59,57600.0,45.9472,46.0017,45.92,45.988,57600.0
2010-04-21 14:00:00,67.6,67.61,67.48,67.48,46000.0,45.9948,46.0017,45.9132,45.9132,46000.0
2010-04-21 14:05:00,67.49,67.51,67.43,67.47,55000.0,45.92,45.9336,45.8792,45.9064,55000.0
2010-04-21 14:10:00,67.47,67.47,67.38,67.44,56700.0,45.9064,45.9064,45.8452,45.886,56700.0
2010-04-21 14:15:00,67.44,67.44,67.28,67.31,62400.0,45.886,45.886,45.7771,45.7975,62400.0
2010-04-21 14:20:00,67.3,67.39,67.26,67.3,72900.0,45.7907,45.852,45.7635,45.7907,72900.0
2010-04-21 14:25:00,67.29,67.32,67.17,67.25,100500.0,45.7839,45.8043,45.7023,45.7567,100500.0
2010-04-21 14:30:00,67.25,67.26,67.14,67.14,67600.0,45.7567,45.7635,45.6819,45.6819,67600.0
2010-04-21 14:35:00,67.14,67.19,67.04,67.19,83600.0,45.6819,45.7159,45.6138,45.7159,83600.0
2010-04-21 14:40:00,67.19,67.25,67.18,67.24,64400.0,45.7159,45.7567,45.7091,45.7499,64400.0
2010-04-21 14:45:00,67.24,67.32,67.23,67.26,61400.0,45.7499,45.8043,45.7431,45.7635,61400.0
2010-04-21 14:50:00,67.25,67.31,67.17,67.2,116600.0,45.7567,45.7975,45.7023,45.7227,116600.0
2010-04-21 14:55:00,67.2,67.29,67.14,67.29,54500.0,45.7227,45.7839,45.6819,45.7839,54500.0
2010-04-21 15:00:00,67.29,67.34,67.26,67.28,43100.0,45.7839,45.8179,45.7635,45.7771,43100.0
2010-04-21 15:05:00,67.29,67.34,67.26,67.29,38200.0,45.7839,45.8179,45.7635,45.7839,38200.0
2010-04-21 15:10:00,67.29,67.29,67.2,67.28,32100.0,45.7839,45.7839,45.7227,45.7771,32100.0
2010-04-21 15:15:00,67.29,67.47,67.29,67.39,74800.0,45.7839,45.9064,45.7839,45.852,74800.0
2010-04-21 15:20:00,67.39,67.44,67.35,67.4,90400.0,45.852,45.886,45.8248,45.8588,90400.0
2010-04-21 15:25:00,67.38,67.48,67.34,67.47,72800.0,45.8452,45.9132,45.8179,45.9064,72800.0
2010-04-21 15:30:00,67.46,67.61,67.46,67.55,103200.0,45.8996,46.0017,45.8996,45.9608,103200.0
2010-04-21 15:35:00,67.55,67.61,67.51,67.54,71000.0,45.9608,46.0017,45.9336,45.954,71000.0
2010-04-21 15:40:00,67.54,67.74,67.51,67.71,158200.0,45.954,46.0901,45.9336,46.0697,158200.0
2010-04-21 15:45:00,67.72,67.82,67.7,67.8,217400.0,46.0765,46.1445,46.0629,46.1309,217400.0
2010-04-21 15:50:00,67.82,67.82,67.69,67.71,178600.0,46.1445,46.1445,46.0561,46.0697,178600.0
2010-04-21 15:55:00,67.71,67.75,67.7,67.71,178000.0,46.0697,46.0969,46.0629,46.0697,178000.0
2010-04-22 09:30:00,66.87,66.87,66.58,66.69,182200.0,45.7812,45.7812,45.5827,45.658,182200.0
2010-04-22 09:35:00,66.69,66.74,66.59,66.59,138900.0,45.658,45.6922,45.5895,45.5895,138900.0
2010-04-22 09:40:00,66.6,66.6,66.14,66.16,198500.0,45.5964,45.5964,45.2814,45.2951,198500.0
2010-04-22 09:45:00,66.16,66.23,66.05,66.12,220900.0,45.2951,45.3431,45.2198,45.2677,220900.0
2010-04-22 09:50:00,66.13,66.34,66.09,66.23,167900.0,45.2746,45.4184,45.2472,45.3431,167900.0
2010-04-22 09:55:00,66.24,66.31,66.11,66.11,193900.0,45.3499,45.3978,45.2609,45.2609,193900.0
2010-04-22 10:00:00,66.11,66.16,65.97,66.1,283800.0,45.2609,45.2951,45.1651,45.2541,283800.0
2010-04-22 10:05:00,66.1,66.22,66.1,66.18,287600.0,45.2541,45.3362,45.2541,45.3088,287600.0
2010-04-22 10:10:00,66.17,66.18,66.08,66.17,170700.0,45.302,45.3088,45.2404,45.302,170700.0
2010-04-22 10:15:00,66.16,66.25,66.14,66.21,154200.0,45.2951,45.3567,45.2814,45.3294,154200.0
2010-04-22 10:20:00,66.21,66.26,66.14,66.19,236100.0,45.3294,45.3636,45.2814,45.3157,236100.0
2010-04-22 10:25:00,66.2,66.31,66.14,66.22,299500.0,45.3225,45.3978,45.2814,45.3362,299500.0
2010-04-22 10:30:00,66.21,66.55,66.21,66.55,335900.0,45.3294,45.5621,45.3294,45.5621,335900.0
2010-04-22 10:35:00,66.56,66.73,66.47,66.5,212600.0,45.569,45.6854,45.5074,45.5279,212600.0
2010-04-22 10:40:00,66.5,66.55,66.36,66.53,174600.0,45.5279,45.5621,45.4321,45.5484,174600.0
2010-04-22 10:45:00,66.53,66.75,66.45,66.7,163800.0,45.5484,45.6991,45.4937,45.6648,163800.0
2010-04-22 10:50:00,66.69,66.75,66.51,66.54,130600.0,45.658,45.6991,45.5348,45.5553,130600.0
2010-04-22 10:55:00,66.55,66.68,66.55,66.56,63900.0,45.5621,45.6511,45.5621,45.569,63900.0
2010-04-22 11:00:00,66.56,66.63,66.51,66.57,78300.0,45.569,45.6169,45.5348,45.5758,78300.0
2010-04-22 11:05:00,66.55,66.59,66.45,66.56,82500.0,45.5621,45.5895,45.4937,45.569,82500.0
2010-04-22 11:10:00,66.56,66.59,66.4,66.41,52800.0,45.569,45.5895,45.4594,45.4663,52800.0
2010-04-22 11:15:00,66.4,66.47,66.36,66.42,85800.0,45.4594,45.5074,45.4321,45.4731,85800.0
2010-04-22 11:20:00,66.4,66.44,66.32,66.36,55600.0,45.4594,45.4868,45.4047,45.4321,55600.0
2010-04-22 11:25:00,66.37,66.47,66.34,66.38,62700.0,45.4389,45.5074,45.4184,45.4457,62700.0
2010-04-22 11:30:00,66.39,66.4,66.24,66.3,91700.0,45.4526,45.4594,45.3499,45.391,91700.0
2010-04-22 11:35:00,66.31,66.31,66.21,66.28,81900.0,45.3978,45.3978,45.3294,45.3773,81900.0
2010-04-22 11:40:00,66.27,66.37,66.26,66.37,45800.0,45.3704,45.4389,45.3636,45.4389,45800.0
2010-04-22 11:45:00,66.37,66.38,66.24,66.29,64400.0,45.4389,45.4457,45.3499,45.3841,64400.0
2010-04-22 11:50:00,66.28,66.35,66.25,66.32,46700.0,45.3773,45.4252,45.3567,45.4047,46700.0
2010-04-22 11:55:00,66.32,66.42,66.3,66.35,56300.0,45.4047,45.4731,45.391,45.4252,56300.0
2010-04-22 12:00:00,66.34,66.37,66.24,66.35,53600.0,45.4184,45.4389,45.3499,45.4252,53600.0
2010-04-22 12:05:00,66.36,66.59,66.36,66.56,99900.0,45.4321,45.5895,45.4321,45.569,99900.0
2010-04-22 12:10:00,66.57,66.61,66.48,66.52,73800.0,45.5758,45.6032,45.5142,45.5416,73800.0
2010-04-22 12:15:00,66.53,66.53,66.44,66.49,40500.0,45.5484,45.5484,45.4868,45.5211,40500.0
2010-04-22 12:20:00,66.49,66.62,66.45,66.58,61800.0,45.5211,45.6101,45.4937,45.5827,61800.0
2010-04-22 12:25:00,66.59,66.66,66.58,66.63,32600.0,45.5895,45.6374,45.5827,45.6169,32600.0
2010-04-22 12:30:00,66.66,66.66,66.56,66.64,49300.0,45.6374,45.6374,45.569,45.6238,49300.0
2010-04-22 12:35:00,66.63,66.81,66.63,66.75,63900.0,45.6169,45.7401,45.6169,45.6991,63900.0
2010-04-22 12:40:00,66.76,66.76,66.69,66.71,40300.0,45.7059,45.7059,45.658,45.6717,40300.0
2010-04-22 12:45:00,66.69,66.75,66.66,66.75,80800.0,45.658,45.6991,45.6374,45.6991,80800.0
2010-04-22 12:50:00,66.75,66.77,66.7,66.75,50600.0,45.6991,45.7128,45.6648,45.6991,50600.0
2010-04-22 12:55:00,66.75,66.77,66.71,66.74,27900.0,45.6991,45.7128,45.6717,45.6922,27900.0
2010-04-22 13:00:00,66.74,66.84,66.7,66.8,81300.0,45.6922,45.7607,45.6648,45.7333,81300.0
2010-04-22 13:05:00,66.79,67.0,66.78,66.97,94000.0,45.7264,45.8702,45.7196,45.8497,94000.0
2010-04-22 13:10:00,66.99,67.06,66.97,67.06,93200.0,45.8634,45.9113,45.8497,45.9113,93200.0
2010-04-22 13:15:00,67.07,67.13,66.95,66.97,99700.0,45.9181,45.9592,45.836,45.8497,99700.0
2010-04-22 13:20:00,66.97,67.06,66.96,67.05,43000.0,45.8497,45.9113,45.8428,45.9045,43000.0
2010-04-22 13:25:00,67.05,67.12,67.0,67.01,50300.0,45.9045,45.9524,45.8702,45.8771,50300.0
2010-04-22 13:30:00,67.02,67.02,66.9,66.95,76200.0,45.8839,45.8839,45.8018,45.836,76200.0
2010-04-22 13:35:00,66.96,66.96,66.84,66.87,51500.0,45.8428,45.8428,45.7607,45.7812,51500.0
2010-04-22 13:40:00,66.86,66.9,66.85,66.9,61100.0,45.7744,45.8018,45.7675,45.8018,61100.0
2010-04-22 13:45:00,66.9,67.08,66.87,67.08,80800.0,45.8018,45.925,45.7812,45.925,80800.0
2010-04-22 13:50:00,67.08,67.12,67.0,67.1,72700.0,45.925,45.9524,45.8702,45.9387,72700.0
2010-04-22 13:55:00,67.1,67.25,67.1,67.23,107900.0,45.9387,46.0414,45.9387,46.0277,107900.0
2010-04-22 14:00:00,67.23,67.25,67.15,67.19,91400.0,46.0277,46.0414,45.9729,46.0003,91400.0
2010-04-22 14:05:00,67.19,67.19,67.09,67.13,52100.0,46.0003,46.0003,45.9318,45.9592,52100.0
2010-04-22 14:10:00,67.12,67.21,67.11,67.13,48200.0,45.9524,46.014,45.9455,45.9592,48200.0
2010-04-22 14:15:00,67.13,67.31,67.12,67.29,62900.0,45.9592,46.0825,45.9524,46.0688,62900.0
2010-04-22 14:20:00,67.29,67.33,67.23,67.3,50100.0,46.0688,46.0961,46.0277,46.0756,50100.0
2010-04-22 14:25:00,67.3,67.49,67.29,67.44,96900.0,46.0756,46.2057,46.0688,46.1715,96900.0
2010-04-22 14:30:00,67.45,67.49,67.34,67.38,108200.0,46.1783,46.2057,46.103,46.1304,108200.0
2010-04-22 14:35:00,67.37,67.4,67.29,67.32,89400.0,46.1235,46.1441,46.0688,46.0893,89400.0
2010-04-22 14:40:00,67.32,67.34,67.22,67.22,64500.0,46.0893,46.103,46.0208,46.0208,64500.0
2010-04-22 14:45:00,67.22,67.28,67.19,67.22,64000.0,46.0208,46.0619,46.0003,46.0208,64000.0
2010-04-22 14:50:00,67.22,67.24,67.08,67.24,69800.0,46.0208,46.0345,45.925,46.0345,69800.0
2010-04-22 14:55:00,67.24,67.27,67.17,67.24,59300.0,46.0345,46.0551,45.9866,46.0345,59300.0
2010-04-22 15:00:00,67.25,67.3,67.21,67.25,61700.0,46.0414,46.0756,46.014,46.0414,61700.0
2010-04-22 15:05:00,67.24,67.28,67.21,67.26,62000.0,46.0345,46.0619,46.014,46.0482,62000.0
2010-04-22 15:10:00,67.25,67.33,67.22,67.31,58000.0,46.0414,46.0961,46.0208,46.0825,58000.0
2010-04-22 15:15:00,67.31,67.41,67.31,67.4,48400.0,46.0825,46.1509,46.0825,46.1441,48400.0
2010-04-22 15:20:00,67.4,67.55,67.4,67.55,87900.0,46.1441,46.2468,46.1441,46.2468,87900.0
2010-04-22 15:25:00,67.55,67.65,67.54,67.61,57800.0,46.2468,46.3152,46.2399,46.2878,57800.0
2010-04-22 15:30:00,67.6,67.63,67.49,67.5,129700.0,46.281,46.3015,46.2057,46.2125,129700.0
2010-04-22 15:35:00,67.51,67.54,67.46,67.51,74100.0,46.2194,46.2399,46.1851,46.2194,74100.0
2010-04-22 15:40:00,67.51,67.54,67.44,67.54,104800.0,46.2194,46.2399,46.1715,46.2399,104800.0
2010-04-22 15:45:00,67.53,67.56,67.43,67.53,291300.0,46.2331,46.2536,46.1646,46.2331,291300.0
2010-04-22 15:50:00,67.53,67.6,67.47,67.54,191100.0,46.2331,46.281,46.192,46.2399,191100.0
2010-04-22 15:55:00,67.55,67.57,67.44,67.45,242600.0,46.2468,46.2605,46.1715,46.1783,242600.0
2010-04-23 09:30:00,67.2,67.7,66.99,67.62,193200.0,46.0071,46.3495,45.8634,46.2947,193200.0
2010-04-23 09:35:00,67.65,67.96,67.59,67.87,179400.0,46.3152,46.5275,46.2742,46.4658,179400.0
2010-04-23 09:40:00,67.86,67.94,67.78,67.88,214700.0,46.459,46.5138,46.4042,46.4727,214700.0
2010-04-23 09:45:00,67.88,68.13,67.84,67.97,465800.0,46.4727,46.6439,46.4453,46.5343,465800.0
2010-04-23 09:50:00,67.97,68.4,67.89,68.4,258000.0,46.5343,46.8287,46.4795,46.8287,258000.0
2010-04-23 09:55:00,68.4,68.6,68.37,68.6,218200.0,46.8287,46.9656,46.8082,46.9656,218200.0
2010-04-23 10:00:00,68.62,68.77,68.59,68.66,257500.0,46.9793,47.082,46.9588,47.0067,257500.0
2010-04-23 10:05:00,68.65,68.67,68.52,68.64,128000.0,46.9999,47.0136,46.9109,46.993,128000.0
2010-04-23 10:10:00,68.65,68.95,68.64,68.93,223300.0,46.9999,47.2052,46.993,47.1916,223300.0
2010-04-23 10:15:00,68.94,68.95,68.55,68.61,203000.0,47.1984,47.2052,46.9314,46.9725,203000.0
2010-04-23 10:20:00,68.6,68.68,68.53,68.56,128700.0,46.9656,47.0204,46.9177,46.9382,128700.0
2010-04-23 10:25:00,68.56,68.8,68.47,68.66,221800.0,46.9382,47.1026,46.8766,47.0067,221800.0
2010-04-23 10:30:00,68.66,68.7,68.43,68.49,159500.0,47.0067,47.0341,46.8492,46.8903,159500.0
2010-04-23 10:35:00,68.5,68.51,68.3,68.33,146300.0,46.8972,46.904,46.7602,46.7808,146300.0
2010-04-23 10:40:00,68.33,68.42,68.15,68.35,161000.0,46.7808,46.8424,46.6575,46.7945,161000.0
2010-04-23 10:45:00,68.36,68.42,68.26,68.3,64800.0,46.8013,46.8424,46.7329,46.7602,64800.0
2010-04-23 10:50:00,68.3,68.57,68.3,68.52,96200.0,46.7602,46.9451,46.7602,46.9109,96200.0
2010-04-23 10:55:00,68.53,68.58,68.42,68.48,117700.0,46.9177,46.9519,46.8424,46.8835,117700.0
2010-04-23 11:00:00,68.49,68.57,68.35,68.38,97300.0,46.8903,46.9451,46.7945,46.815,97300.0
2010-04-23 11:05:00,68.38,68.43,68.3,68.35,120000.0,46.815,46.8492,46.7602,46.7945,120000.0
2010-04-23 11:10:00,68.35,68.48,68.31,68.46,85500.0,46.7945,46.8835,46.7671,46.8698,85500.0
2010-04-23 11:15:00,68.46,68.46,68.33,68.38,69900.0,46.8698,46.8698,46.7808,46.815,69900.0
2010-04-23 11:20:00,68.38,68.4,68.24,68.28,57000.0,46.815,46.8287,46.7192,46.7465,57000.0
2010-04-23 11:25:00,68.27,68.36,68.21,68.32,85700.0,46.7397,46.8013,46.6986,46.7739,85700.0
2010-04-23 11:30:00,68.33,68.35,68.15,68.18,123200.0,46.7808,46.7945,46.6575,46.6781,123200.0
2010-04-23 11:35:00,68.19,68.46,68.19,68.45,64900.0,46.6849,46.8698,46.6849,46.8629,64900.0
2010-04-23 11:40:00,68.45,68.46,68.23,68.29,94500.0,46.8629,46.8698,46.7123,46.7534,94500.0
2010-04-23 11:45:00,68.29,68.3,68.2,68.22,60300.0,46.7534,46.7602,46.6918,46.7055,60300.0
2010-04-23 11:50:00,68.23,68.24,68.1,68.12,41000.0,46.7123,46.7192,46.6233,46.637,41000.0
2010-04-23 11:55:00,68.11,68.2,68.1,68.16,40500.0,46.6302,46.6918,46.6233,46.6644,40500.0
2010-04-23 12:00:00,68.17,68.25,68.14,68.18,91600.0,46.6712,46.726,46.6507,46.6781,91600.0
2010-04-23 12:05:00,68.19,68.25,68.14,68.23,55700.0,46.6849,46.726,46.6507,46.7123,55700.0
2010-04-23 12:10:00,68.22,68.23,68.15,68.2,56500.0,46.7055,46.7123,46.6575,46.6918,56500.0
2010-04-23 12:15:00,68.21,68.27,68.17,68.23,70300.0,46.6986,46.7397,46.6712,46.7123,70300.0
2010-04-23 12:20:00,68.21,68.3,68.16,68.3,56700.0,46.6986,46.7602,46.6644,46.7602,56700.0
2010-04-23 12:25:00,68.29,68.3,68.2,68.23,56600.0,46.7534,46.7602,46.6918,46.7123,56600.0
2010-04-23 12:30:00,68.23,68.32,68.21,68.32,81800.0,46.7123,46.7739,46.6986,46.7739,81800.0
2010-04-23 12:35:00,68.31,68.37,68.3,68.37,47700.0,46.7671,46.8082,46.7602,46.8082,47700.0
2010-04-23 12:40:00,68.36,68.44,68.35,68.44,47500.0,46.8013,46.8561,46.7945,46.8561,47500.0
2010-04-23 12:45:00,68.44,68.45,68.36,68.39,41100.0,46.8561,46.8629,46.8013,46.8219,41100.0
2010-04-23 12:50:00,68.38,68.41,68.34,68.4,54500.0,46.815,46.8355,46.7876,46.8287,54500.0
2010-04-23 12:55:00,68.4,68.64,68.4,68.63,52100.0,46.8287,46.993,46.8287,46.9862,52100.0
2010-04-23 13:00:00,68.63,68.64,68.31,68.62,96800.0,46.9862,46.993,46.7671,46.9793,96800.0
2010-04-23 13:05:00,68.62,68.7,68.61,68.67,50700.0,46.9793,47.0341,46.9725,47.0136,50700.0
2010-04-23 13:10:00,68.67,68.71,68.61,68.71,56100.0,47.0136,47.0409,46.9725,47.0409,56100.0
2010-04-23 13:15:00,68.71,68.75,68.59,68.59,67100.0,47.0409,47.0683,46.9588,46.9588,67100.0
2010-04-23 13:20:00,68.59,68.62,68.48,68.58,78900.0,46.9588,46.9793,46.8835,46.9519,78900.0
2010-04-23 13:25:00,68.58,68.72,68.58,68.7,67300.0,46.9519,47.0478,46.9519,47.0341,67300.0
2010-04-23 13:30:00,68.71,68.82,68.68,68.74,116100.0,47.0409,47.1162,47.0204,47.0615,116100.0
2010-04-23 13:35:00,68.74,68.75,68.64,68.72,81600.0,47.0615,47.0683,46.993,47.0478,81600.0
2010-04-23 13:40:00,68.72,68.77,68.62,68.62,78900.0,47.0478,47.082,46.9793,46.9793,78900.0
2010-04-23 13:45:00,68.63,68.76,68.62,68.75,50300.0,46.9862,47.0752,46.9793,47.0683,50300.0
2010-04-23 13:50:00,68.75,68.75,68.59,68.6,35800.0,47.0683,47.0683,46.9588,46.9656,35800.0
2010-04-23 13:55:00,68.62,68.68,68.61,68.65,35400.0,46.9793,47.0204,46.9725,46.9999,35400.0
2010-04-23 14:00:00,68.65,68.65,68.5,68.55,49800.0,46.9999,46.9999,46.8972,46.9314,49800.0
2010-04-23 14:05:00,68.55,68.61,68.54,68.6,47700.0,46.9314,46.9725,46.9245,46.9656,47700.0
2010-04-23 14:10:00,68.61,68.69,68.61,68.62,52200.0,46.9725,47.0272,46.9725,46.9793,52200.0
2010-04-23 14:15:00,68.61,68.71,68.59,68.59,56200.0,46.9725,47.0409,46.9588,46.9588,56200.0
2010-04-23 14:20:00,68.6,68.65,68.54,68.63,74200.0,46.9656,46.9999,46.9245,46.9862,74200.0
2010-04-23 14:25:00,68.63,68.64,68.58,68.62,36300.0,46.9862,46.993,46.9519,46.9793,36300.0
2010-04-23 14:30:00,68.61,68.61,68.54,68.58,38500.0,46.9725,46.9725,46.9245,46.9519,38500.0
2010-04-23 14:35:00,68.58,68.62,68.55,68.56,61300.0,46.9519,46.9793,46.9314,46.9382,61300.0
2010-04-23 14:40:00,68.57,68.61,68.53,68.61,44600.0,46.9451,46.9725,46.9177,46.9725,44600.0
2010-04-23 14:45:00,68.61,68.67,68.57,68.59,42200.0,46.9725,47.0136,46.9451,46.9588,42200.0
2010-04-23 14:50:00,68.6,68.75,68.56,68.74,98100.0,46.9656,47.0683,46.9382,47.0615,98100.0
2010-04-23 14:55:00,68.74,68.78,68.69,68.75,88600.0,47.0615,47.0889,47.0272,47.0683,88600.0
2010-04-23 15:00:00,68.74,68.75,68.65,68.65,65200.0,47.0615,47.0683,46.9999,46.9999,65200.0
2010-04-23 15:05:00,68.65,68.68,68.57,68.65,54200.0,46.9999,47.0204,46.9451,46.9999,54200.0
2010-04-23 15:10:00,68.64,68.72,68.62,68.7,82500.0,46.993,47.0478,46.9793,47.0341,82500.0
2010-04-23 15:15:00,68.69,68.78,68.66,68.75,108300.0,47.0272,47.0889,47.0067,47.0683,108300.0
2010-04-23 15:20:00,68.76,68.76,68.66,68.66,82800.0,47.0752,47.0752,47.0067,47.0067,82800.0
2010-04-23 15:25:00,68.64,68.65,68.6,68.63,85000.0,46.993,46.9999,46.9656,46.9862,85000.0
2010-04-23 15:30:00,68.64,68.7,68.61,68.7,101200.0,46.993,47.0341,46.9725,47.0341,101200.0
2010-04-23 15:35:00,68.7,68.78,68.69,68.78,129800.0,47.0341,47.0889,47.0272,47.0889,129800.0
2010-04-23 15:40:00,68.78,68.79,68.6,68.66,166300.0,47.0889,47.0957,46.9656,47.0067,166300.0
2010-04-23 15:45:00,68.66,68.75,68.65,68.65,235000.0,47.0067,47.0683,46.9999,46.9999,235000.0
2010-04-23 15:50:00,68.66,68.75,68.66,68.75,343800.0,47.0067,47.0683,47.0067,47.0683,343800.0
2010-04-23 15:55:00,68.74,68.81,68.53,68.77,567600.0,47.0615,47.1094,46.9177,47.082,567600.0
2010-04-26 09:30:00,70.88,71.8,70.65,71.43,1310800.0,48.5266,49.1564,48.3691,48.9031,1310800.0
2010-04-26 09:35:00,71.43,71.91,71.36,71.75,709500.0,48.9031,49.2318,48.8552,49.1222,709500.0
2010-04-26 09:40:00,71.69,72.58,71.68,72.5,1126300.0,49.0811,49.6905,49.0743,49.6357,1126300.0
2010-04-26 09:45:00,72.5,72.73,72.27,72.71,698200.0,49.6357,49.7932,49.4782,49.7795,698200.0
2010-04-26 09:50:00,72.72,72.83,72.54,72.69,564100.0,49.7863,49.8616,49.6631,49.7658,564100.0
2010-04-26 09:55:00,72.68,72.7,72.38,72.64,412500.0,49.7589,49.7726,49.5535,49.7315,412500.0
2010-04-26 10:00:00,72.64,72.8,72.57,72.69,671900.0,49.7315,49.8411,49.6836,49.7658,671900.0
2010-04-26 10:05:00,72.68,72.73,72.45,72.58,368600.0,49.7589,49.7932,49.6015,49.6905,368600.0
2010-04-26 10:10:00,72.6,72.7,72.51,72.51,387200.0,49.7041,49.7726,49.6425,49.6425,387200.0
2010-04-26 10:15:00,72.51,72.58,72.25,72.28,614000.0,49.6425,49.6905,49.4645,49.4851,614000.0
2010-04-26 10:20:00,72.28,72.5,72.17,72.34,458300.0,49.4851,49.6357,49.4098,49.5261,458300.0
2010-04-26 10:25:00,72.34,72.37,72.06,72.22,555500.0,49.5261,49.5467,49.3344,49.444,555500.0
2010-04-26 10:30:00,72.23,72.45,72.22,72.29,260100.0,49.4508,49.6015,49.444,49.4919,260100.0
2010-04-26 10:35:00,72.29,72.5,72.28,72.45,265600.0,49.4919,49.6357,49.4851,49.6015,265600.0
2010-04-26 10:40:00,72.45,72.52,72.45,72.48,360600.0,49.6015,49.6494,49.6015,49.622,360600.0
2010-04-26 10:45:00,72.49,72.54,72.23,72.24,246400.0,49.6288,49.6631,49.4508,49.4577,246400.0
2010-04-26 10:50:00,72.24,72.27,72.01,72.15,279300.0,49.4577,49.4782,49.3002,49.3961,279300.0
2010-04-26 10:55:00,72.14,72.17,71.93,72.08,264900.0,49.3892,49.4098,49.2454,49.3481,264900.0
2010-04-26 11:00:00,72.07,72.12,71.94,72.1,133000.0,49.3413,49.3755,49.2523,49.3618,133000.0
2010-04-26 11:05:00,72.09,72.17,71.96,72.12,189000.0,49.355,49.4098,49.266,49.3755,189000.0
2010-04-26 11:10:00,72.12,72.27,72.03,72.15,261500.0,49.3755,49.4782,49.3139,49.3961,261500.0
2010-04-26 11:15:00,72.14,72.19,72.06,72.11,146000.0,49.3892,49.4234,49.3344,49.3687,146000.0
2010-04-26 11:20:00,72.1,72.29,72.1,72.2,164300.0,49.3618,49.4919,49.3618,49.4303,164300.0
2010-04-26 11:25:00,72.18,72.37,72.12,72.27,179700.0,49.4166,49.5467,49.3755,49.4782,179700.0
2010-04-26 11:30:00,72.28,72.37,72.25,72.27,145900.0,49.4851,49.5467,49.4645,49.4782,145900.0
2010-04-26 11:35:00,72.26,72.4,72.25,72.39,146000.0,49.4714,49.5672,49.4645,49.5604,146000.0
2010-04-26 11:40:00,72.39,72.39,72.26,72.26,131800.0,49.5604,49.5604,49.4714,49.4714,131800.0
2010-04-26 11:45:00,72.27,72.39,72.17,72.38,127500.0,49.4782,49.5604,49.4098,49.5535,127500.0
2010-04-26 11:50:00,72.39,72.46,72.25,72.26,142000.0,49.5604,49.6083,49.4645,49.4714,142000.0
2010-04-26 11:55:00,72.25,72.3,72.13,72.15,125200.0,49.4645,49.4988,49.3824,49.3961,125200.0
2010-04-26 12:00:00,72.15,72.18,72.08,72.1,173500.0,49.3961,49.4166,49.3481,49.3618,173500.0
2010-04-26 12:05:00,72.1,72.15,71.9,71.93,228700.0,49.3618,49.3961,49.2249,49.2454,228700.0
2010-04-26 12:10:00,71.93,72.08,71.93,72.03,127700.0,49.2454,49.3481,49.2454,49.3139,127700.0
2010-04-26 12:15:00,72.03,72.06,72.0,72.01,138700.0,49.3139,49.3344,49.2934,49.3002,138700.0
2010-04-26 12:20:00,72.02,72.02,71.86,71.88,195800.0,49.3071,49.3071,49.1975,49.2112,195800.0
2010-04-26 12:25:00,71.86,71.91,71.81,71.84,130600.0,49.1975,49.2318,49.1633,49.1838,130600.0
2010-04-26 12:30:00,71.85,71.89,71.76,71.76,134000.0,49.1907,49.2181,49.1291,49.1291,134000.0
2010-04-26 12:35:00,71.77,71.92,71.76,71.81,165700.0,49.1359,49.2386,49.1291,49.1633,165700.0
2010-04-26 12:40:00,71.81,71.82,71.66,71.74,189200.0,49.1633,49.1701,49.0606,49.1154,189200.0
2010-04-26 12:45:00,71.75,71.76,71.61,71.62,102400.0,49.1222,49.1291,49.0264,49.0332,102400.0
2010-04-26 12:50:00,71.61,71.68,71.52,71.53,184400.0,49.0264,49.0743,48.9647,48.9716,184400.0
2010-04-26 12:55:00,71.53,71.76,71.53,71.75,116500.0,48.9716,49.1291,48.9716,49.1222,116500.0
2010-04-26 13:00:00,71.76,71.76,71.64,71.74,105500.0,49.1291,49.1291,49.0469,49.1154,105500.0
2010-04-26 13:05:00,71.74,71.86,71.73,71.83,150900.0,49.1154,49.1975,49.1085,49.177,150900.0
2010-04-26 13:10:00,71.85,71.95,71.83,71.93,126600.0,49.1907,49.2591,49.177,49.2454,126600.0
2010-04-26 13:15:00,71.93,72.2,71.9,72.18,228600.0,49.2454,49.4303,49.2249,49.4166,228600.0
2010-04-26 13:20:00,72.17,72.19,72.02,72.02,129900.0,49.4098,49.4234,49.3071,49.3071,129900.0
2010-04-26 13:25:00,72.01,72.02,71.9,71.9,104500.0,49.3002,49.3071,49.2249,49.2249,104500.0
2010-04-26 13:30:00,71.91,71.99,71.9,71.94,134200.0,49.2318,49.2865,49.2249,49.2523,134200.0
2010-04-26 13:35:00,71.93,72.0,71.88,71.92,112600.0,49.2454,49.2934,49.2112,49.2386,112600.0
2010-04-26 13:40:00,71.91,71.96,71.83,71.94,106200.0,49.2318,49.266,49.177,49.2523,106200.0
2010-04-26 13:45:00,71.93,71.98,71.87,71.95,68600.0,49.2454,49.2797,49.2044,49.2591,68600.0
2010-04-26 13:50:00,71.96,71.97,71.9,71.93,54000.0,49.266,49.2728,49.2249,49.2454,54000.0
2010-04-26 13:55:00,71.94,71.95,71.88,71.89,91200.0,49.2523,49.2591,49.2112,49.2181,91200.0
2010-04-26 14:00:00,71.89,71.93,71.87,71.89,189500.0,49.2181,49.2454,49.2044,49.2181,189500.0
2010-04-26 14:05:00,71.89,71.91,71.82,71.86,103200.0,49.2181,49.2318,49.1701,49.1975,103200.0
2010-04-26 14:10:00,71.87,71.93,71.81,71.82,142500.0,49.2044,49.2454,49.1633,49.1701,142500.0
2010-04-26 14:15:00,71.83,71.92,71.77,71.79,73500.0,49.177,49.2386,49.1359,49.1496,73500.0
2010-04-26 14:20:00,71.79,71.8,71.75,71.77,80600.0,49.1496,49.1564,49.1222,49.1359,80600.0
2010-04-26 14:25:00,71.77,71.86,71.72,71.83,167400.0,49.1359,49.1975,49.1017,49.177,167400.0
2010-04-26 14:30:00,71.83,71.83,71.74,71.74,73600.0,49.177,49.177,49.1154,49.1154,73600.0
2010-04-26 14:35:00,71.74,71.77,71.72,71.74,67600.0,49.1154,49.1359,49.1017,49.1154,67600.0
2010-04-26 14:40:00,71.74,71.8,71.73,71.74,52700.0,49.1154,49.1564,49.1085,49.1154,52700.0
2010-04-26 14:45:00,71.74,71.82,71.74,71.8,63600.0,49.1154,49.1701,49.1154,49.1564,63600.0
2010-04-26 14:50:00,71.81,71.81,71.72,71.75,99200.0,49.1633,49.1633,49.1017,49.1222,99200.0
2010-04-26 14:55:00,71.76,71.78,71.7,71.72,87200.0,49.1291,49.1428,49.088,49.1017,87200.0
2010-04-26 15:00:00,71.71,71.77,71.58,71.59,169200.0,49.0948,49.1359,49.0058,49.0127,169200.0
2010-04-26 15:05:00,71.59,71.69,71.58,71.65,102100.0,49.0127,49.0811,49.0058,49.0537,102100.0
2010-04-26 15:10:00,71.64,71.73,71.59,71.64,195400.0,49.0469,49.1085,49.0127,49.0469,195400.0
2010-04-26 15:15:00,71.63,71.77,71.6,71.69,157500.0,49.0401,49.1359,49.0195,49.0811,157500.0
2010-04-26 15:20:00,71.69,71.7,71.54,71.66,187300.0,49.0811,49.088,48.9784,49.0606,187300.0
2010-04-26 15:25:00,71.67,71.8,71.67,71.73,115800.0,49.0674,49.1564,49.0674,49.1085,115800.0
2010-04-26 15:30:00,71.72,71.8,71.7,71.78,153300.0,49.1017,49.1564,49.088,49.1428,153300.0
2010-04-26 15:35:00,71.79,71.85,71.7,71.71,139700.0,49.1496,49.1907,49.088,49.0948,139700.0
2010-04-26 15:40:00,71.71,71.83,71.68,71.77,141000.0,49.0948,49.177,49.0743,49.1359,141000.0
2010-04-26 15:45:00,71.77,71.84,71.73,71.84,243500.0,49.1359,49.1838,49.1085,49.1838,243500.0
2010-04-26 15:50:00,71.83,72.0,71.83,71.95,343100.0,49.177,49.2934,49.177,49.2591,343100.0
2010-04-26 15:55:00,71.94,71.95,71.72,71.73,348800.0,49.2523,49.2591,49.1017,49.1085,348800.0
2010-04-27 09:30:00,71.25,71.58,71.1,71.55,394200.0,48.7799,49.0058,48.6772,48.9853,394200.0
2010-04-27 09:35:00,71.55,71.57,71.15,71.27,313300.0,48.9853,48.999,48.7114,48.7936,313300.0
2010-04-27 09:40:00,71.29,71.55,71.29,71.48,221500.0,48.8073,48.9853,48.8073,48.9374,221500.0
2010-04-27 09:45:00,71.47,71.5,71.21,71.24,311500.0,48.9305,48.9511,48.7525,48.7731,311500.0
2010-04-27 09:50:00,71.24,71.25,70.7,70.7,347300.0,48.7731,48.7799,48.4034,48.4034,347300.0
2010-04-27 09:55:00,70.71,70.71,70.45,70.59,352600.0,48.4102,48.4102,48.2322,48.328,352600.0
2010-04-27 10:00:00,70.59,70.77,70.48,70.61,294700.0,48.328,48.4513,48.2527,48.3417,294700.0
2010-04-27 10:05:00,70.61,70.93,70.61,70.8,292600.0,48.3417,48.5608,48.3417,48.4718,292600.0
2010-04-27 10:10:00,70.79,70.79,70.49,70.6,193100.0,48.465,48.465,48.2596,48.3349,193100.0
2010-04-27 10:15:00,70.6,70.67,70.36,70.52,159300.0,48.3349,48.3828,48.1706,48.2801,159300.0
2010-04-27 10:20:00,70.53,70.92,70.53,70.91,167800.0,48.287,48.554,48.287,48.5471,167800.0
2010-04-27 10:25:00,70.92,71.0,70.89,70.89,231900.0,48.554,48.6087,48.5334,48.5334,231900.0
2010-04-27 10:30:00,70.9,70.96,70.8,70.83,155800.0,48.5403,48.5814,48.4718,48.4924,155800.0
2010-04-27 10:35:00,70.83,70.86,70.72,70.82,139400.0,48.4924,48.5129,48.417,48.4855,139400.0
2010-04-27 10:40:00,70.81,71.06,70.81,71.03,135400.0,48.4787,48.6498,48.4787,48.6293,135400.0
2010-04-27 10:45:00,71.03,71.05,70.78,70.79,115900.0,48.6293,48.643,48.4581,48.465,115900.0
2010-04-27 10:50:00,70.79,70.84,70.37,70.42,301800.0,48.465,48.4992,48.1774,48.2117,301800.0
2010-04-27 10:55:00,70.42,70.5,70.36,70.38,162700.0,48.2117,48.2664,48.1706,48.1843,162700.0
2010-04-27 11:00:00,70.38,70.4,70.19,70.38,210600.0,48.1843,48.198,48.0542,48.1843,210600.0
2010-04-27 11:05:00,70.4,70.41,70.21,70.23,135700.0,48.198,48.2048,48.0679,48.0816,135700.0
2010-04-27 11:10:00,70.23,70.23,70.0,70.05,189900.0,48.0816,48.0816,47.9241,47.9583,189900.0
2010-04-27 11:15:00,70.03,70.07,69.89,70.04,203500.0,47.9446,47.972,47.8488,47.9515,203500.0
2010-04-27 11:20:00,70.05,70.1,69.81,69.81,276200.0,47.9583,47.9926,47.794,47.794,276200.0
2010-04-27 11:25:00,69.81,69.82,69.33,69.36,318300.0,47.794,47.8009,47.4654,47.4859,318300.0
2010-04-27 11:30:00,69.36,69.42,68.98,69.37,422500.0,47.4859,47.527,47.2258,47.4928,422500.0
2010-04-27 11:35:00,69.38,69.52,69.25,69.37,212500.0,47.4996,47.5955,47.4106,47.4928,212500.0
2010-04-27 11:40:00,69.39,69.53,69.2,69.47,209100.0,47.5065,47.6023,47.3764,47.5613,209100.0
2010-04-27 11:45:00,69.47,69.59,69.4,69.4,187900.0,47.5613,47.6434,47.5133,47.5133,187900.0
2010-04-27 11:50:00,69.4,69.57,69.23,69.24,152200.0,47.5133,47.6297,47.3969,47.4038,152200.0
2010-04-27 11:55:00,69.24,69.4,69.2,69.26,172000.0,47.4038,47.5133,47.3764,47.4175,172000.0
2010-04-27 12:00:00,69.26,69.49,69.25,69.46,94000.0,47.4175,47.5749,47.4106,47.5544,94000.0
2010-04-27 12:05:00,69.46,69.5,69.25,69.27,93800.0,47.5544,47.5818,47.4106,47.4243,93800.0
2010-04-27 12:10:00,69.27,69.28,69.0,69.02,199900.0,47.4243,47.4312,47.2395,47.2532,199900.0
2010-04-27 12:15:00,69.01,69.19,69.0,69.17,155800.0,47.2463,47.3696,47.2395,47.3559,155800.0
2010-04-27 12:20:00,69.17,69.24,69.09,69.19,78200.0,47.3559,47.4038,47.3011,47.3696,78200.0
2010-04-27 12:25:00,69.19,69.19,68.98,69.03,112500.0,47.3696,47.3696,47.2258,47.26,112500.0
2010-04-27 12:30:00,69.02,69.07,68.98,69.05,86600.0,47.2532,47.2874,47.2258,47.2737,86600.0
2010-04-27 12:35:00,69.04,69.22,69.04,69.19,84300.0,47.2669,47.3901,47.2669,47.3696,84300.0
2010-04-27 12:40:00,69.19,69.27,69.12,69.24,98900.0,47.3696,47.4243,47.3216,47.4038,98900.0
2010-04-27 12:45:00,69.23,69.29,69.1,69.12,136500.0,47.3969,47.438,47.3079,47.3216,136500.0
2010-04-27 12:50:00,69.13,69.3,69.13,69.29,163600.0,47.3285,47.4449,47.3285,47.438,163600.0
2010-04-27 12:55:00,69.3,69.55,69.29,69.54,120300.0,47.4449,47.616,47.438,47.6092,120300.0
2010-04-27 13:00:00,69.53,69.63,69.51,69.57,119300.0,47.6023,47.6708,47.5886,47.6297,119300.0
2010-04-27 13:05:00,69.57,69.79,69.57,69.66,169000.0,47.6297,47.7803,47.6297,47.6913,169000.0
2010-04-27 13:10:00,69.66,69.77,69.65,69.72,83900.0,47.6913,47.7666,47.6845,47.7324,83900.0
2010-04-27 13:15:00,69.71,69.91,69.67,69.91,119600.0,47.7256,47.8625,47.6982,47.8625,119600.0
2010-04-27 13:20:00,69.92,69.97,69.81,69.83,130000.0,47.8693,47.9036,47.794,47.8077,130000.0
2010-04-27 13:25:00,69.83,70.02,69.82,69.96,134500.0,47.8077,47.9378,47.8009,47.8967,134500.0
2010-04-27 13:30:00,69.96,70.0,69.92,69.94,118600.0,47.8967,47.9241,47.8693,47.883,118600.0
2010-04-27 13:35:00,69.94,70.0,69.85,69.86,111300.0,47.883,47.9241,47.8214,47.8283,111300.0
2010-04-27 13:40:00,69.85,69.86,69.75,69.85,54100.0,47.8214,47.8283,47.753,47.8214,54100.0
2010-04-27 13:45:00,69.85,69.89,69.75,69.77,55600.0,47.8214,47.8488,47.753,47.7666,55600.0
2010-04-27 13:50:00,69.78,69.78,69.64,69.65,74800.0,47.7735,47.7735,47.6776,47.6845,74800.0
2010-04-27 13:55:00,69.65,69.73,69.6,69.61,69000.0,47.6845,47.7393,47.6503,47.6571,69000.0
2010-04-27 14:00:00,69.61,69.63,69.38,69.46,151000.0,47.6571,47.6708,47.4996,47.5544,151000.0
2010-04-27 14:05:00,69.45,69.51,69.4,69.44,100700.0,47.5476,47.5886,47.5133,47.5407,100700.0
2010-04-27 14:10:00,69.44,69.49,69.38,69.47,52000.0,47.5407,47.5749,47.4996,47.5613,52000.0
2010-04-27 14:15:00,69.46,69.51,69.42,69.44,58200.0,47.5544,47.5886,47.527,47.5407,58200.0
2010-04-27 14:20:00,69.45,69.46,69.37,69.43,92000.0,47.5476,47.5544,47.4928,47.5339,92000.0
2010-04-27 14:25:00,69.43,69.54,69.41,69.43,118900.0,47.5339,47.6092,47.5202,47.5339,118900.0
2010-04-27 14:30:00,69.43,69.46,69.32,69.34,81200.0,47.5339,47.5544,47.4586,47.4723,81200.0
2010-04-27 14:35:00,69.34,69.36,69.2,69.28,95500.0,47.4723,47.4859,47.3764,47.4312,95500.0
2010-04-27 14:40:00,69.29,69.33,69.2,69.21,105900.0,47.438,47.4654,47.3764,47.3833,105900.0
2010-04-27 14:45:00,69.21,69.24,69.14,69.17,140600.0,47.3833,47.4038,47.3353,47.3559,140600.0
2010-04-27 14:50:00,69.17,69.18,69.08,69.16,141000.0,47.3559,47.3627,47.2943,47.349,141000.0
2010-04-27 14:55:00,69.16,69.19,69.03,69.03,128200.0,47.349,47.3696,47.26,47.26,128200.0
2010-04-27 15:00:00,69.04,69.2,69.0,69.15,177900.0,47.2669,47.3764,47.2395,47.3422,177900.0
2010-04-27 15:05:00,69.15,69.31,69.11,69.27,141300.0,47.3422,47.4517,47.3148,47.4243,141300.0
2010-04-27 15:10:00,69.26,69.3,69.14,69.16,106200.0,47.4175,47.4449,47.3353,47.349,106200.0
2010-04-27 15:15:00,69.16,69.22,69.09,69.2,175700.0,47.349,47.3901,47.3011,47.3764,175700.0
2010-04-27 15:20:00,69.2,69.31,69.2,69.2,138400.0,47.3764,47.4517,47.3764,47.3764,138400.0
2010-04-27 15:25:00,69.21,69.21,69.03,69.1,119400.0,47.3833,47.3833,47.26,47.3079,119400.0
2010-04-27 15:30:00,69.1,69.1,69.0,69.03,256900.0,47.3079,47.3079,47.2395,47.26,256900.0
2010-04-27 15:35:00,69.04,69.07,68.95,69.03,235600.0,47.2669,47.2874,47.2052,47.26,235600.0
2010-04-27 15:40:00,69.03,69.03,68.81,68.85,245400.0,47.26,47.26,47.1094,47.1368,245400.0
2010-04-27 15:45:00,68.85,68.85,68.49,68.53,322700.0,47.1368,47.1368,46.8903,46.9177,322700.0
2010-04-27 15:50:00,68.53,68.58,68.28,68.38,452600.0,46.9177,46.9519,46.7465,46.815,452600.0
2010-04-27 15:55:00,68.38,68.64,68.37,68.6,520600.0,46.815,46.993,46.8082,46.9656,520600.0
2010-04-28 09:30:00,69.43,70.27,69.28,69.87,564300.0,47.5339,48.109,47.4312,47.8351,564300.0
2010-04-28 09:35:00,69.83,69.98,69.58,69.64,240600.0,47.8077,47.9104,47.6366,47.6776,240600.0
2010-04-28 09:40:00,69.57,69.89,69.5,69.88,170000.0,47.6297,47.8488,47.5818,47.842,170000.0
2010-04-28 09:45:00,69.87,70.05,69.76,70.04,188300.0,47.8351,47.9583,47.7598,47.9515,188300.0
2010-04-28 09:50:00,70.07,70.12,69.61,69.66,204000.0,47.972,48.0063,47.6571,47.6913,204000.0
2010-04-28 09:55:00,69.63,69.66,69.46,69.5,167400.0,47.6708,47.6913,47.5544,47.5818,167400.0
2010-04-28 10:00:00,69.51,69.59,69.14,69.14,192600.0,47.5886,47.6434,47.3353,47.3353,192600.0
2010-04-28 10:05:00,69.13,69.25,69.05,69.13,98600.0,47.3285,47.4106,47.2737,47.3285,98600.0
2010-04-28 10:10:00,69.12,69.32,69.06,69.32,92600.0,47.3216,47.4586,47.2806,47.4586,92600.0
2010-04-28 10:15:00,69.31,69.64,69.31,69.59,123000.0,47.4517,47.6776,47.4517,47.6434,123000.0
2010-04-28 10:20:00,69.59,69.67,69.52,69.62,91400.0,47.6434,47.6982,47.5955,47.664,91400.0
2010-04-28 10:25:00,69.63,69.88,69.57,69.75,89200.0,47.6708,47.842,47.6297,47.753,89200.0
2010-04-28 10:30:00,69.75,69.85,69.6,69.64,79100.0,47.753,47.8214,47.6503,47.6776,79100.0
2010-04-28 10:35:00,69.64,69.64,69.31,69.45,125800.0,47.6776,47.6776,47.4517,47.5476,125800.0
2010-04-28 10:40:00,69.45,69.55,69.32,69.35,93200.0,47.5476,47.616,47.4586,47.4791,93200.0
2010-04-28 10:45:00,69.35,69.47,69.16,69.19,95800.0,47.4791,47.5613,47.349,47.3696,95800.0
2010-04-28 10:50:00,69.2,69.54,69.18,69.53,106700.0,47.3764,47.6092,47.3627,47.6023,106700.0
2010-04-28 10:55:00,69.52,69.54,69.39,69.53,99300.0,47.5955,47.6092,47.5065,47.6023,99300.0
2010-04-28 11:00:00,69.54,69.55,69.34,69.42,104300.0,47.6092,47.616,47.4723,47.527,104300.0
2010-04-28 11:05:00,69.42,69.42,69.26,69.29,89800.0,47.527,47.527,47.4175,47.438,89800.0
2010-04-28 11:10:00,69.28,69.4,69.25,69.39,74900.0,47.4312,47.5133,47.4106,47.5065,74900.0
2010-04-28 11:15:00,69.39,69.44,69.31,69.43,87400.0,47.5065,47.5407,47.4517,47.5339,87400.0
2010-04-28 11:20:00,69.43,69.48,69.3,69.3,68900.0,47.5339,47.5681,47.4449,47.4449,68900.0
2010-04-28 11:25:00,69.31,69.31,68.84,69.07,355300.0,47.4517,47.4517,47.1299,47.2874,355300.0
2010-04-28 11:30:00,69.06,69.1,68.96,69.05,119700.0,47.2806,47.3079,47.2121,47.2737,119700.0
2010-04-28 11:35:00,69.04,69.04,68.63,68.74,175600.0,47.2669,47.2669,46.9862,47.0615,175600.0
2010-04-28 11:40:00,68.74,69.01,68.71,68.87,115400.0,47.0615,47.2463,47.0409,47.1505,115400.0
2010-04-28 11:45:00,68.87,68.95,68.79,68.94,70000.0,47.1505,47.2052,47.0957,47.1984,70000.0
2010-04-28 11:50:00,68.94,68.94,68.81,68.91,44900.0,47.1984,47.1984,47.1094,47.1779,44900.0
2010-04-28 11:55:00,68.9,68.99,68.9,68.97,49600.0,47.171,47.2326,47.171,47.2189,49600.0
2010-04-28 12:00:00,68.97,68.99,68.73,68.75,75800.0,47.2189,47.2326,47.0546,47.0683,75800.0
2010-04-28 12:05:00,68.73,68.82,68.6,68.8,54300.0,47.0546,47.1162,46.9656,47.1026,54300.0
2010-04-28 12:10:00,68.81,68.86,68.71,68.82,26500.0,47.1094,47.1436,47.0409,47.1162,26500.0
2010-04-28 12:15:00,68.82,68.89,68.75,68.89,31200.0,47.1162,47.1642,47.0683,47.1642,31200.0
2010-04-28 12:20:00,68.87,68.98,68.83,68.94,56800.0,47.1505,47.2258,47.1231,47.1984,56800.0
2010-04-28 12:25:00,68.94,69.05,68.94,69.03,118300.0,47.1984,47.2737,47.1984,47.26,118300.0
2010-04-28 12:30:00,69.01,69.08,68.85,68.88,46700.0,47.2463,47.2943,47.1368,47.1573,46700.0
2010-04-28 12:35:00,68.88,68.9,68.75,68.86,41800.0,47.1573,47.171,47.0683,47.1436,41800.0
2010-04-28 12:40:00,68.86,68.9,68.75,68.84,53000.0,47.1436,47.171,47.0683,47.1299,53000.0
2010-04-28 12:45:00,68.84,68.97,68.83,68.91,24100.0,47.1299,47.2189,47.1231,47.1779,24100.0
2010-04-28 12:50:00,68.91,69.05,68.91,69.05,36200.0,47.1779,47.2737,47.1779,47.2737,36200.0
2010-04-28 12:55:00,69.05,69.06,68.94,68.95,43400.0,47.2737,47.2806,47.1984,47.2052,43400.0
2010-04-28 13:00:00,68.96,69.01,68.92,69.01,35900.0,47.2121,47.2463,47.1847,47.2463,35900.0
2010-04-28 13:05:00,69.0,69.07,68.98,69.0,43700.0,47.2395,47.2874,47.2258,47.2395,43700.0
2010-04-28 13:10:00,69.0,69.02,68.93,68.96,65800.0,47.2395,47.2532,47.1916,47.2121,65800.0
2010-04-28 13:15:00,68.97,69.02,68.95,68.98,42500.0,47.2189,47.2532,47.2052,47.2258,42500.0
2010-04-28 13:20:00,68.99,69.04,68.97,69.01,38200.0,47.2326,47.2669,47.2189,47.2463,38200.0
2010-04-28 13:25:00,69.02,69.02,68.94,68.96,34500.0,47.2532,47.2532,47.1984,47.2121,34500.0
2010-04-28 13:30:00,68.96,69.02,68.95,69.0,30900.0,47.2121,47.2532,47.2052,47.2395,30900.0
2010-04-28 13:35:00,69.0,69.12,68.99,69.1,38600.0,47.2395,47.3216,47.2326,47.3079,38600.0
2010-04-28 13:40:00,69.11,69.12,69.02,69.07,48100.0,47.3148,47.3216,47.2532,47.2874,48100.0
2010-04-28 13:45:00,69.06,69.07,68.98,69.01,52000.0,47.2806,47.2874,47.2258,47.2463,52000.0
2010-04-28 13:50:00,68.99,69.04,68.98,69.01,31500.0,47.2326,47.2669,47.2258,47.2463,31500.0
2010-04-28 13:55:00,69.01,69.06,68.99,69.03,55300.0,47.2463,47.2806,47.2326,47.26,55300.0
2010-04-28 14:00:00,69.02,69.04,68.99,69.02,90200.0,47.2532,47.2669,47.2326,47.2532,90200.0
2010-04-28 14:05:00,69.02,69.03,68.99,69.0,53000.0,47.2532,47.26,47.2326,47.2395,53000.0
2010-04-28 14:10:00,69.0,69.16,68.97,69.08,70200.0,47.2395,47.349,47.2189,47.2943,70200.0
2010-04-28 14:15:00,69.08,69.16,68.95,69.02,93400.0,47.2943,47.349,47.2052,47.2532,93400.0
2010-04-28 14:20:00,69.03,69.3,68.96,69.26,122700.0,47.26,47.4449,47.2121,47.4175,122700.0
2010-04-28 14:25:00,69.25,69.35,69.13,69.13,108800.0,47.4106,47.4791,47.3285,47.3285,108800.0
2010-04-28 14:30:00,69.12,69.23,68.97,69.2,149100.0,47.3216,47.3969,47.2189,47.3764,149100.0
2010-04-28 14:35:00,69.19,69.22,69.07,69.11,130300.0,47.3696,47.3901,47.2874,47.3148,130300.0
2010-04-28 14:40:00,69.11,69.24,69.09,69.17,84300.0,47.3148,47.4038,47.3011,47.3559,84300.0
2010-04-28 14:45:00,69.17,69.22,68.91,68.94,88300.0,47.3559,47.3901,47.1779,47.1984,88300.0
2010-04-28 14:50:00,68.94,69.11,68.9,69.08,84400.0,47.1984,47.3148,47.171,47.2943,84400.0
2010-04-28 14:55:00,69.07,69.23,69.07,69.18,100100.0,47.2874,47.3969,47.2874,47.3627,100100.0
2010-04-28 15:00:00,69.17,69.28,69.1,69.11,105900.0,47.3559,47.4312,47.3079,47.3148,105900.0
2010-04-28 15:05:00,69.11,69.11,68.97,68.99,93200.0,47.3148,47.3148,47.2189,47.2326,93200.0
2010-04-28 15:10:00,68.99,69.09,68.93,69.09,91900.0,47.2326,47.3011,47.1916,47.3011,91900.0
2010-04-28 15:15:00,69.09,69.12,69.05,69.08,125500.0,47.3011,47.3216,47.2737,47.2943,125500.0
2010-04-28 15:20:00,69.08,69.15,69.02,69.11,140600.0,47.2943,47.3422,47.2532,47.3148,140600.0
2010-04-28 15:25:00,69.1,69.14,69.03,69.05,58300.0,47.3079,47.3353,47.26,47.2737,58300.0
2010-04-28 15:30:00,69.05,69.15,69.05,69.05,89300.0,47.2737,47.3422,47.2737,47.2737,89300.0
2010-04-28 15:35:00,69.05,69.08,68.88,68.9,122300.0,47.2737,47.2943,47.1573,47.171,122300.0
2010-04-28 15:40:00,68.9,68.98,68.81,68.98,85200.0,47.171,47.2258,47.1094,47.2258,85200.0
2010-04-28 15:45:00,68.97,68.97,68.65,68.72,204700.0,47.2189,47.2189,46.9999,47.0478,204700.0
2010-04-28 15:50:00,68.71,68.91,68.69,68.89,136700.0,47.0409,47.1779,47.0272,47.1642,136700.0
2010-04-28 15:55:00,68.89,69.03,68.88,69.0,230200.0,47.1642,47.26,47.1573,47.2395,230200.0
2010-04-29 09:30:00,69.96,70.1,69.83,70.03,349700.0,47.8967,47.9926,47.8077,47.9446,349700.0
2010-04-29 09:35:00,70.03,70.22,69.95,70.1,260000.0,47.9446,48.0747,47.8899,47.9926,260000.0
2010-04-29 09:40:00,70.09,70.18,69.98,69.98,230900.0,47.9857,48.0473,47.9104,47.9104,230900.0
2010-04-29 09:45:00,69.99,70.06,69.92,69.92,154300.0,47.9173,47.9652,47.8693,47.8693,154300.0
2010-04-29 09:50:00,69.91,70.02,69.82,69.95,182300.0,47.8625,47.9378,47.8009,47.8899,182300.0
2010-04-29 09:55:00,69.94,69.95,69.73,69.73,149400.0,47.883,47.8899,47.7393,47.7393,149400.0
2010-04-29 10:00:00,69.73,69.96,69.62,69.93,142300.0,47.7393,47.8967,47.664,47.8762,142300.0
2010-04-29 10:05:00,69.93,69.99,69.75,69.91,201400.0,47.8762,47.9173,47.753,47.8625,201400.0
2010-04-29 10:10:00,69.9,70.01,69.84,69.99,130900.0,47.8556,47.931,47.8146,47.9173,130900.0
2010-04-29 10:15:00,69.99,69.99,69.86,69.97,79400.0,47.9173,47.9173,47.8283,47.9036,79400.0
2010-04-29 10:20:00,69.97,70.07,69.93,70.0,186000.0,47.9036,47.972,47.8762,47.9241,186000.0
2010-04-29 10:25:00,69.99,70.07,69.93,69.93,86600.0,47.9173,47.972,47.8762,47.8762,86600.0
2010-04-29 10:30:00,69.95,69.98,69.83,69.95,68600.0,47.8899,47.9104,47.8077,47.8899,68600.0
2010-04-29 10:35:00,69.95,70.04,69.86,69.98,131100.0,47.8899,47.9515,47.8283,47.9104,131100.0
2010-04-29 10:40:00,69.99,70.1,69.92,70.09,94400.0,47.9173,47.9926,47.8693,47.9857,94400.0
2010-04-29 10:45:00,70.1,70.31,70.1,70.26,123100.0,47.9926,48.1363,47.9926,48.1021,123100.0
2010-04-29 10:50:00,70.28,70.55,70.28,70.5,206300.0,48.1158,48.3007,48.1158,48.2664,206300.0
2010-04-29 10:55:00,70.5,70.69,70.47,70.66,142200.0,48.2664,48.3965,48.2459,48.376,142200.0
2010-04-29 11:00:00,70.66,70.7,70.52,70.53,106700.0,48.376,48.4034,48.2801,48.287,106700.0
2010-04-29 11:05:00,70.54,70.54,70.41,70.43,169000.0,48.2938,48.2938,48.2048,48.2185,169000.0
2010-04-29 11:10:00,70.43,70.47,70.36,70.43,86200.0,48.2185,48.2459,48.1706,48.2185,86200.0
2010-04-29 11:15:00,70.42,70.53,70.35,70.41,143800.0,48.2117,48.287,48.1637,48.2048,143800.0
2010-04-29 11:20:00,70.42,70.6,70.4,70.6,115700.0,48.2117,48.3349,48.198,48.3349,115700.0
2010-04-29 11:25:00,70.59,70.71,70.53,70.69,117900.0,48.328,48.4102,48.287,48.3965,117900.0
2010-04-29 11:30:00,70.69,70.69,70.47,70.5,81700.0,48.3965,48.3965,48.2459,48.2664,81700.0
2010-04-29 11:35:00,70.5,70.52,70.37,70.42,166400.0,48.2664,48.2801,48.1774,48.2117,166400.0
2010-04-29 11:40:00,70.41,70.56,70.41,70.53,73600.0,48.2048,48.3075,48.2048,48.287,73600.0
2010-04-29 11:45:00,70.53,70.62,70.51,70.57,117900.0,48.287,48.3486,48.2733,48.3143,117900.0
2010-04-29 11:50:00,70.57,70.59,70.4,70.42,68300.0,48.3143,48.328,48.198,48.2117,68300.0
2010-04-29 11:55:00,70.42,70.59,70.42,70.56,46700.0,48.2117,48.328,48.2117,48.3075,46700.0
2010-04-29 12:00:00,70.56,70.62,70.5,70.59,61100.0,48.3075,48.3486,48.2664,48.328,61100.0
2010-04-29 12:05:00,70.58,70.61,70.42,70.47,36300.0,48.3212,48.3417,48.2117,48.2459,36300.0
2010-04-29 12:10:00,70.47,70.53,70.42,70.49,47600.0,48.2459,48.287,48.2117,48.2596,47600.0
2010-04-29 12:15:00,70.49,70.59,70.47,70.51,32200.0,48.2596,48.328,48.2459,48.2733,32200.0
2010-04-29 12:20:00,70.5,70.55,70.48,70.5,46200.0,48.2664,48.3007,48.2527,48.2664,46200.0
2010-04-29 12:25:00,70.5,70.51,70.44,70.51,53800.0,48.2664,48.2733,48.2253,48.2733,53800.0
2010-04-29 12:30:00,70.49,70.55,70.42,70.54,80400.0,48.2596,48.3007,48.2117,48.2938,80400.0
2010-04-29 12:35:00,70.54,70.55,70.41,70.45,54700.0,48.2938,48.3007,48.2048,48.2322,54700.0
2010-04-29 12:40:00,70.45,70.54,70.43,70.53,74200.0,48.2322,48.2938,48.2185,48.287,74200.0
2010-04-29 12:45:00,70.53,70.56,70.41,70.46,64900.0,48.287,48.3075,48.2048,48.239,64900.0
2010-04-29 12:50:00,70.47,70.52,70.4,70.41,52600.0,48.2459,48.2801,48.198,48.2048,52600.0
2010-04-29 12:55:00,70.41,70.42,70.32,70.34,58500.0,48.2048,48.2117,48.1432,48.1569,58500.0
2010-04-29 13:00:00,70.34,70.36,70.28,70.32,78700.0,48.1569,48.1706,48.1158,48.1432,78700.0
2010-04-29 13:05:00,70.33,70.33,70.26,70.28,54900.0,48.15,48.15,48.1021,48.1158,54900.0
2010-04-29 13:10:00,70.3,70.34,70.21,70.27,92500.0,48.1295,48.1569,48.0679,48.109,92500.0
2010-04-29 13:15:00,70.27,70.3,70.22,70.28,39700.0,48.109,48.1295,48.0747,48.1158,39700.0
2010-04-29 13:20:00,70.29,70.42,70.29,70.39,67600.0,48.1227,48.2117,48.1227,48.1911,67600.0
2010-04-29 13:25:00,70.38,70.38,70.31,70.31,43000.0,48.1843,48.1843,48.1363,48.1363,43000.0
2010-04-29 13:30:00,70.32,70.37,70.31,70.34,31400.0,48.1432,48.1774,48.1363,48.1569,31400.0
2010-04-29 13:35:00,70.34,70.38,70.32,70.37,34000.0,48.1569,48.1843,48.1432,48.1774,34000.0
2010-04-29 13:40:00,70.36,70.37,70.3,70.3,33900.0,48.1706,48.1774,48.1295,48.1295,33900.0
2010-04-29 13:45:00,70.3,70.35,70.3,70.33,25000.0,48.1295,48.1637,48.1295,48.15,25000.0
2010-04-29 13:50:00,70.34,70.37,70.28,70.29,36100.0,48.1569,48.1774,48.1158,48.1227,36100.0
2010-04-29 13:55:00,70.3,70.34,70.29,70.32,52500.0,48.1295,48.1569,48.1227,48.1432,52500.0
2010-04-29 14:00:00,70.32,70.38,70.29,70.31,54000.0,48.1432,48.1843,48.1227,48.1363,54000.0
2010-04-29 14:05:00,70.31,70.46,70.26,70.45,76900.0,48.1363,48.239,48.1021,48.2322,76900.0
2010-04-29 14:10:00,70.44,70.44,70.33,70.38,59800.0,48.2253,48.2253,48.15,48.1843,59800.0
2010-04-29 14:15:00,70.38,70.39,70.33,70.38,57700.0,48.1843,48.1911,48.15,48.1843,57700.0
2010-04-29 14:20:00,70.38,70.45,70.36,70.45,54300.0,48.1843,48.2322,48.1706,48.2322,54300.0
2010-04-29 14:25:00,70.45,70.46,70.37,70.45,47000.0,48.2322,48.239,48.1774,48.2322,47000.0
2010-04-29 14:30:00,70.45,70.57,70.44,70.57,57600.0,48.2322,48.3143,48.2253,48.3143,57600.0
2010-04-29 14:35:00,70.57,70.61,70.47,70.49,82900.0,48.3143,48.3417,48.2459,48.2596,82900.0
2010-04-29 14:40:00,70.49,70.61,70.47,70.6,71300.0,48.2596,48.3417,48.2459,48.3349,71300.0
2010-04-29 14:45:00,70.6,70.65,70.57,70.64,36000.0,48.3349,48.3691,48.3143,48.3623,36000.0
2010-04-29 14:50:00,70.64,70.7,70.44,70.53,111100.0,48.3623,48.4034,48.2253,48.287,111100.0
2010-04-29 14:55:00,70.53,70.59,70.49,70.56,58400.0,48.287,48.328,48.2596,48.3075,58400.0
2010-04-29 15:00:00,70.56,70.57,70.44,70.5,47100.0,48.3075,48.3143,48.2253,48.2664,47100.0
2010-04-29 15:05:00,70.51,70.6,70.5,70.59,40800.0,48.2733,48.3349,48.2664,48.328,40800.0
2010-04-29 15:10:00,70.59,70.62,70.54,70.56,64700.0,48.328,48.3486,48.2938,48.3075,64700.0
2010-04-29 15:15:00,70.56,70.62,70.53,70.56,51300.0,48.3075,48.3486,48.287,48.3075,51300.0
2010-04-29 15:20:00,70.55,70.57,70.46,70.48,82400.0,48.3007,48.3143,48.239,48.2527,82400.0
2010-04-29 15:25:00,70.49,70.59,70.43,70.57,102700.0,48.2596,48.328,48.2185,48.3143,102700.0
2010-04-29 15:30:00,70.55,70.65,70.53,70.63,123700.0,48.3007,48.3691,48.287,48.3554,123700.0
2010-04-29 15:35:00,70.64,70.7,70.6,70.66,102400.0,48.3623,48.4034,48.3349,48.376,102400.0
2010-04-29 15:40:00,70.65,70.7,70.62,70.67,91100.0,48.3691,48.4034,48.3486,48.3828,91100.0
2010-04-29 15:45:00,70.67,70.74,70.63,70.68,144600.0,48.3828,48.4307,48.3554,48.3897,144600.0
2010-04-29 15:50:00,70.69,70.76,70.65,70.73,240700.0,48.3965,48.4444,48.3691,48.4239,240700.0
2010-04-29 15:55:00,70.73,70.75,70.63,70.72,247000.0,48.4239,48.4376,48.3554,48.417,247000.0
2010-04-30 09:30:00,70.99,71.25,70.86,71.03,222400.0,48.6019,48.7799,48.5129,48.6293,222400.0
2010-04-30 09:35:00,71.05,71.23,70.93,71.09,158400.0,48.643,48.7662,48.5608,48.6704,158400.0
2010-04-30 09:40:00,71.09,71.33,70.97,71.26,106100.0,48.6704,48.8347,48.5882,48.7867,106100.0
2010-04-30 09:45:00,71.23,71.36,70.97,71.01,144700.0,48.7662,48.8552,48.5882,48.6156,144700.0
2010-04-30 09:50:00,71.01,71.01,70.56,70.82,130600.0,48.6156,48.6156,48.3075,48.4855,130600.0
2010-04-30 09:55:00,70.84,70.85,70.37,70.39,127200.0,48.4992,48.506,48.1774,48.1911,127200.0
2010-04-30 10:00:00,70.39,70.47,69.87,69.88,227400.0,48.1911,48.2459,47.8351,47.842,227400.0
2010-04-30 10:05:00,69.88,69.92,69.6,69.72,300000.0,47.842,47.8693,47.6503,47.7324,300000.0
2010-04-30 10:10:00,69.73,69.97,69.68,69.69,118200.0,47.7393,47.9036,47.705,47.7119,118200.0
2010-04-30 10:15:00,69.68,69.81,69.54,69.75,118500.0,47.705,47.794,47.6092,47.753,118500.0
2010-04-30 10:20:00,69.74,69.89,69.67,69.71,77500.0,47.7461,47.8488,47.6982,47.7256,77500.0
2010-04-30 10:25:00,69.71,69.79,69.62,69.73,122500.0,47.7256,47.7803,47.664,47.7393,122500.0
2010-04-30 10:30:00,69.75,69.88,69.69,69.86,112000.0,47.753,47.842,47.7119,47.8283,112000.0
2010-04-30 10:35:00,69.86,69.88,69.68,69.76,114700.0,47.8283,47.842,47.705,47.7598,114700.0
2010-04-30 10:40:00,69.76,69.88,69.71,69.79,65500.0,47.7598,47.842,47.7256,47.7803,65500.0
2010-04-30 10:45:00,69.79,70.13,69.75,69.99,80700.0,47.7803,48.0131,47.753,47.9173,80700.0
2010-04-30 10:50:00,70.0,70.05,69.94,70.0,80900.0,47.9241,47.9583,47.883,47.9241,80900.0
2010-04-30 10:55:00,70.01,70.09,69.91,70.01,48700.0,47.931,47.9857,47.8625,47.931,48700.0
2010-04-30 11:00:00,69.99,70.04,69.88,69.9,75100.0,47.9173,47.9515,47.842,47.8556,75100.0
2010-04-30 11:05:00,69.9,69.9,69.73,69.82,64200.0,47.8556,47.8556,47.7393,47.8009,64200.0
2010-04-30 11:10:00,69.82,69.94,69.76,69.85,57100.0,47.8009,47.883,47.7598,47.8214,57100.0
2010-04-30 11:15:00,69.85,69.85,69.55,69.62,102800.0,47.8214,47.8214,47.616,47.664,102800.0
2010-04-30 11:20:00,69.62,69.63,69.5,69.58,54100.0,47.664,47.6708,47.5818,47.6366,54100.0
2010-04-30 11:25:00,69.58,69.7,69.54,69.55,69200.0,47.6366,47.7187,47.6092,47.616,69200.0
2010-04-30 11:30:00,69.55,69.57,69.41,69.56,129100.0,47.616,47.6297,47.5202,47.6229,129100.0
2010-04-30 11:35:00,69.57,69.63,69.46,69.5,72700.0,47.6297,47.6708,47.5544,47.5818,72700.0
2010-04-30 11:40:00,69.52,69.53,69.37,69.4,67200.0,47.5955,47.6023,47.4928,47.5133,67200.0
2010-04-30 11:45:00,69.41,69.51,69.4,69.43,66800.0,47.5202,47.5886,47.5133,47.5339,66800.0
2010-04-30 11:50:00,69.45,69.51,69.28,69.3,76900.0,47.5476,47.5886,47.4312,47.4449,76900.0
2010-04-30 11:55:00,69.31,69.41,69.3,69.36,59200.0,47.4517,47.5202,47.4449,47.4859,59200.0
2010-04-30 12:00:00,69.35,69.41,69.3,69.36,59600.0,47.4791,47.5202,47.4449,47.4859,59600.0
2010-04-30 12:05:00,69.36,69.38,69.25,69.27,71900.0,47.4859,47.4996,47.4106,47.4243,71900.0
2010-04-30 12:10:00,69.27,69.29,69.15,69.2,63500.0,47.4243,47.438,47.3422,47.3764,63500.0
2010-04-30 12:15:00,69.21,69.21,69.0,69.01,151600.0,47.3833,47.3833,47.2395,47.2463,151600.0
2010-04-30 12:20:00,69.01,69.03,68.87,69.01,130700.0,47.2463,47.26,47.1505,47.2463,130700.0
2010-04-30 12:25:00,69.01,69.13,68.92,68.96,104000.0,47.2463,47.3285,47.1847,47.2121,104000.0
2010-04-30 12:30:00,68.96,69.02,68.93,68.98,49300.0,47.2121,47.2532,47.1916,47.2258,49300.0
2010-04-30 12:35:00,68.97,69.01,68.85,68.95,74500.0,47.2189,47.2463,47.1368,47.2052,74500.0
2010-04-30 12:40:00,68.94,69.06,68.94,69.05,44400.0,47.1984,47.2806,47.1984,47.2737,44400.0
2010-04-30 12:45:00,69.04,69.04,68.9,69.01,64700.0,47.2669,47.2669,47.171,47.2463,64700.0
2010-04-30 12:50:00,69.0,69.0,68.78,68.81,59600.0,47.2395,47.2395,47.0889,47.1094,59600.0
2010-04-30 12:55:00,68.81,68.85,68.6,68.65,117200.0,47.1094,47.1368,46.9656,46.9999,117200.0
2010-04-30 13:00:00,68.67,68.78,68.67,68.71,44700.0,47.0136,47.0889,47.0136,47.0409,44700.0
2010-04-30 13:05:00,68.69,68.69,68.52,68.63,89900.0,47.0272,47.0272,46.9109,46.9862,89900.0
2010-04-30 13:10:00,68.63,68.7,68.59,68.61,37100.0,46.9862,47.0341,46.9588,46.9725,37100.0
2010-04-30 13:15:00,68.61,68.83,68.6,68.8,40700.0,46.9725,47.1231,46.9656,47.1026,40700.0
2010-04-30 13:20:00,68.8,68.82,68.57,68.62,74200.0,47.1026,47.1162,46.9451,46.9793,74200.0
2010-04-30 13:25:00,68.62,68.73,68.62,68.71,64500.0,46.9793,47.0546,46.9793,47.0409,64500.0
2010-04-30 13:30:00,68.7,68.77,68.63,68.71,32800.0,47.0341,47.082,46.9862,47.0409,32800.0
2010-04-30 13:35:00,68.7,68.85,68.69,68.77,62500.0,47.0341,47.1368,47.0272,47.082,62500.0
2010-04-30 13:40:00,68.78,68.92,68.77,68.88,45100.0,47.0889,47.1847,47.082,47.1573,45100.0
2010-04-30 13:45:00,68.88,68.92,68.71,68.72,112700.0,47.1573,47.1847,47.0409,47.0478,112700.0
2010-04-30 13:50:00,68.73,68.73,68.64,68.69,67100.0,47.0546,47.0546,46.993,47.0272,67100.0
2010-04-30 13:55:00,68.69,68.7,68.63,68.65,37200.0,47.0272,47.0341,46.9862,46.9999,37200.0
2010-04-30 14:00:00,68.65,68.7,68.6,68.62,82900.0,46.9999,47.0341,46.9656,46.9793,82900.0
2010-04-30 14:05:00,68.62,68.7,68.6,68.68,44300.0,46.9793,47.0341,46.9656,47.0204,44300.0
2010-04-30 14:10:00,68.68,68.71,68.63,68.7,96400.0,47.0204,47.0409,46.9862,47.0341,96400.0
2010-04-30 14:15:00,68.7,68.73,68.66,68.69,36300.0,47.0341,47.0546,47.0067,47.0272,36300.0
2010-04-30 14:20:00,68.68,68.69,68.58,68.65,58000.0,47.0204,47.0272,46.9519,46.9999,58000.0
2010-04-30 14:25:00,68.65,68.7,68.61,68.64,60000.0,46.9999,47.0341,46.9725,46.993,60000.0
2010-04-30 14:30:00,68.65,68.68,68.46,68.56,110000.0,46.9999,47.0204,46.8698,46.9382,110000.0
2010-04-30 14:35:00,68.56,68.57,68.33,68.35,87300.0,46.9382,46.9451,46.7808,46.7945,87300.0
2010-04-30 14:40:00,68.34,68.38,68.25,68.38,98200.0,46.7876,46.815,46.726,46.815,98200.0
2010-04-30 14:45:00,68.38,68.43,68.33,68.43,78500.0,46.815,46.8492,46.7808,46.8492,78500.0
2010-04-30 14:50:00,68.42,68.48,68.35,68.42,76000.0,46.8424,46.8835,46.7945,46.8424,76000.0
2010-04-30 14:55:00,68.42,68.44,68.28,68.28,76700.0,46.8424,46.8561,46.7465,46.7465,76700.0
2010-04-30 15:00:00,68.28,68.39,68.26,68.34,137300.0,46.7465,46.8219,46.7329,46.7876,137300.0
2010-04-30 15:05:00,68.34,68.38,68.27,68.34,73500.0,46.7876,46.815,46.7397,46.7876,73500.0
2010-04-30 15:10:00,68.34,68.52,68.28,68.45,73200.0,46.7876,46.9109,46.7465,46.8629,73200.0
2010-04-30 15:15:00,68.46,68.54,68.41,68.52,75300.0,46.8698,46.9245,46.8355,46.9109,75300.0
2010-04-30 15:20:00,68.52,68.54,68.41,68.5,92000.0,46.9109,46.9245,46.8355,46.8972,92000.0
2010-04-30 15:25:00,68.5,68.52,68.36,68.4,90200.0,46.8972,46.9109,46.8013,46.8287,90200.0
2010-04-30 15:30:00,68.4,68.41,68.31,68.32,151500.0,46.8287,46.8355,46.7671,46.7739,151500.0
2010-04-30 15:35:00,68.32,68.32,68.03,68.04,259700.0,46.7739,46.7739,46.5754,46.5822,259700.0
2010-04-30 15:40:00,68.05,68.11,67.82,68.1,332000.0,46.5891,46.6302,46.4316,46.6233,332000.0
2010-04-30 15:45:00,68.09,68.1,67.89,68.03,279900.0,46.6165,46.6233,46.4795,46.5754,279900.0
2010-04-30 15:50:00,68.03,68.16,67.98,68.14,348200.0,46.5754,46.6644,46.5412,46.6507,348200.0
2010-04-30 15:55:00,68.15,68.22,68.0,68.02,422500.0,46.6575,46.7055,46.5548,46.5685,422500.0
2010-05-03 09:30:00,68.38,69.0,68.26,68.78,354100.0,46.815,47.2395,46.7329,47.0889,354100.0
2010-05-03 09:35:00,68.79,69.17,68.77,69.01,225000.0,47.0957,47.3559,47.082,47.2463,225000.0
2010-05-03 09:40:00,69.01,69.08,68.75,68.92,117300.0,47.2463,47.2943,47.0683,47.1847,117300.0
2010-05-03 09:45:00,68.92,69.0,68.74,68.93,173000.0,47.1847,47.2395,47.0615,47.1916,173000.0
2010-05-03 09:50:00,68.95,69.15,68.77,69.1,139400.0,47.2052,47.3422,47.082,47.3079,139400.0
2010-05-03 09:55:00,69.1,69.43,69.03,69.43,135300.0,47.3079,47.5339,47.26,47.5339,135300.0
2010-05-03 10:00:00,69.44,69.5,69.22,69.31,316700.0,47.5407,47.5818,47.3901,47.4517,316700.0
2010-05-03 10:05:00,69.31,69.58,69.27,69.57,201400.0,47.4517,47.6366,47.4243,47.6297,201400.0
2010-05-03 10:10:00,69.57,69.61,69.35,69.54,152000.0,47.6297,47.6571,47.4791,47.6092,152000.0
2010-05-03 10:15:00,69.54,69.63,69.5,69.6,129100.0,47.6092,47.6708,47.5818,47.6503,129100.0
2010-05-03 10:20:00,69.61,69.65,69.45,69.54,203800.0,47.6571,47.6845,47.5476,47.6092,203800.0
2010-05-03 10:25:00,69.55,69.62,69.37,69.41,106000.0,47.616,47.664,47.4928,47.5202,106000.0
2010-05-03 10:30:00,69.41,69.44,69.15,69.27,138100.0,47.5202,47.5407,47.3422,47.4243,138100.0
2010-05-03 10:35:00,69.28,69.34,69.21,69.3,59000.0,47.4312,47.4723,47.3833,47.4449,59000.0
2010-05-03 10:40:00,69.31,69.4,69.18,69.22,66200.0,47.4517,47.5133,47.3627,47.3901,66200.0
2010-05-03 10:45:00,69.22,69.23,68.89,69.0,124200.0,47.3901,47.3969,47.1642,47.2395,124200.0
2010-05-03 10:50:00,69.0,69.06,68.76,68.84,115100.0,47.2395,47.2806,47.0752,47.1299,115100.0
2010-05-03 10:55:00,68.84,68.9,68.51,68.75,163500.0,47.1299,47.171,46.904,47.0683,163500.0
2010-05-03 11:00:00,68.73,68.93,68.64,68.92,90300.0,47.0546,47.1916,46.993,47.1847,90300.0
2010-05-03 11:05:00,68.92,68.94,68.77,68.77,73200.0,47.1847,47.1984,47.082,47.082,73200.0
2010-05-03 11:10:00,68.77,68.87,68.76,68.82,52500.0,47.082,47.1505,47.0752,47.1162,52500.0
2010-05-03 11:15:00,68.81,69.0,68.81,69.0,100200.0,47.1094,47.2395,47.1094,47.2395,100200.0
2010-05-03 11:20:00,69.0,69.07,68.95,69.04,135100.0,47.2395,47.2874,47.2052,47.2669,135100.0
2010-05-03 11:25:00,69.04,69.08,68.99,69.06,57500.0,47.2669,47.2943,47.2326,47.2806,57500.0
2010-05-03 11:30:00,69.07,69.19,69.04,69.19,67800.0,47.2874,47.3696,47.2669,47.3696,67800.0
2010-05-03 11:35:00,69.18,69.35,69.16,69.24,86400.0,47.3627,47.4791,47.349,47.4038,86400.0
2010-05-03 11:40:00,69.24,69.24,69.11,69.15,81700.0,47.4038,47.4038,47.3148,47.3422,81700.0
2010-05-03 11:45:00,69.16,69.25,69.16,69.21,52400.0,47.349,47.4106,47.349,47.3833,52400.0
2010-05-03 11:50:00,69.22,69.43,69.21,69.43,68100.0,47.3901,47.5339,47.3833,47.5339,68100.0
2010-05-03 11:55:00,69.42,69.44,69.35,69.38,47600.0,47.527,47.5407,47.4791,47.4996,47600.0
2010-05-03 12:00:00,69.39,69.41,69.25,69.36,38900.0,47.5065,47.5202,47.4106,47.4859,38900.0
2010-05-03 12:05:00,69.36,69.39,69.27,69.35,37700.0,47.4859,47.5065,47.4243,47.4791,37700.0
2010-05-03 12:10:00,69.36,69.41,69.36,69.37,37500.0,47.4859,47.5202,47.4859,47.4928,37500.0
2010-05-03 12:15:00,69.37,69.49,69.33,69.48,43900.0,47.4928,47.5749,47.4654,47.5681,43900.0
2010-05-03 12:20:00,69.47,69.65,69.47,69.63,141900.0,47.5613,47.6845,47.5613,47.6708,141900.0
2010-05-03 12:25:00,69.63,69.7,69.63,69.67,103200.0,47.6708,47.7187,47.6708,47.6982,103200.0
2010-05-03 12:30:00,69.68,69.72,69.62,69.69,66000.0,47.705,47.7324,47.664,47.7119,66000.0
2010-05-03 12:35:00,69.68,69.7,69.64,69.67,51400.0,47.705,47.7187,47.6776,47.6982,51400.0
2010-05-03 12:40:00,69.67,69.69,69.63,69.63,46800.0,47.6982,47.7119,47.6708,47.6708,46800.0
2010-05-03 12:45:00,69.65,69.75,69.62,69.7,64800.0,47.6845,47.753,47.664,47.7187,64800.0
2010-05-03 12:50:00,69.71,69.74,69.54,69.55,83400.0,47.7256,47.7461,47.6092,47.616,83400.0
2010-05-03 12:55:00,69.55,69.75,69.55,69.75,95400.0,47.616,47.753,47.616,47.753,95400.0
2010-05-03 13:00:00,69.75,69.75,69.64,69.74,62900.0,47.753,47.753,47.6776,47.7461,62900.0
2010-05-03 13:05:00,69.73,69.79,69.72,69.77,62700.0,47.7393,47.7803,47.7324,47.7666,62700.0
2010-05-03 13:10:00,69.77,69.8,69.74,69.78,62700.0,47.7666,47.7872,47.7461,47.7735,62700.0
2010-05-03 13:15:00,69.79,69.84,69.74,69.77,66800.0,47.7803,47.8146,47.7461,47.7666,66800.0
2010-05-03 13:20:00,69.78,69.84,69.75,69.81,55300.0,47.7735,47.8146,47.753,47.794,55300.0
2010-05-03 13:25:00,69.8,69.87,69.78,69.83,51800.0,47.7872,47.8351,47.7735,47.8077,51800.0
2010-05-03 13:30:00,69.83,69.87,69.81,69.82,36500.0,47.8077,47.8351,47.794,47.8009,36500.0
2010-05-03 13:35:00,69.81,69.88,69.76,69.83,84800.0,47.794,47.842,47.7598,47.8077,84800.0
2010-05-03 13:40:00,69.83,69.93,69.79,69.87,100900.0,47.8077,47.8762,47.7803,47.8351,100900.0
2010-05-03 13:45:00,69.87,69.95,69.87,69.93,39400.0,47.8351,47.8899,47.8351,47.8762,39400.0
2010-05-03 13:50:00,69.92,69.97,69.87,69.89,43500.0,47.8693,47.9036,47.8351,47.8488,43500.0
2010-05-03 13:55:00,69.89,69.97,69.87,69.94,28800.0,47.8488,47.9036,47.8351,47.883,28800.0
2010-05-03 14:00:00,69.94,69.96,69.88,69.91,35300.0,47.883,47.8967,47.842,47.8625,35300.0
2010-05-03 14:05:00,69.92,69.94,69.87,69.89,37800.0,47.8693,47.883,47.8351,47.8488,37800.0
2010-05-03 14:10:00,69.88,69.9,69.85,69.89,47900.0,47.842,47.8556,47.8214,47.8488,47900.0
2010-05-03 14:15:00,69.89,69.92,69.85,69.89,70700.0,47.8488,47.8693,47.8214,47.8488,70700.0
2010-05-03 14:20:00,69.9,70.0,69.9,69.98,84200.0,47.8556,47.9241,47.8556,47.9104,84200.0
2010-05-03 14:25:00,69.97,70.0,69.95,69.99,95900.0,47.9036,47.9241,47.8899,47.9173,95900.0
2010-05-03 14:30:00,69.99,70.0,69.9,69.91,38500.0,47.9173,47.9241,47.8556,47.8625,38500.0
2010-05-03 14:35:00,69.9,69.93,69.85,69.88,26700.0,47.8556,47.8762,47.8214,47.842,26700.0
2010-05-03 14:40:00,69.87,69.94,69.85,69.94,48200.0,47.8351,47.883,47.8214,47.883,48200.0
2010-05-03 14:45:00,69.94,69.94,69.89,69.93,60600.0,47.883,47.883,47.8488,47.8762,60600.0
2010-05-03 14:50:00,69.95,70.0,69.93,69.96,52800.0,47.8899,47.9241,47.8762,47.8967,52800.0
2010-05-03 14:55:00,69.96,69.99,69.89,69.9,57800.0,47.8967,47.9173,47.8488,47.8556,57800.0
2010-05-03 15:00:00,69.9,69.91,69.81,69.88,48100.0,47.8556,47.8625,47.794,47.842,48100.0
2010-05-03 15:05:00,69.89,69.98,69.85,69.86,55400.0,47.8488,47.9104,47.8214,47.8283,55400.0
2010-05-03 15:10:00,69.87,69.87,69.75,69.82,105500.0,47.8351,47.8351,47.753,47.8009,105500.0
2010-05-03 15:15:00,69.83,69.89,69.77,69.78,81700.0,47.8077,47.8488,47.7666,47.7735,81700.0
2010-05-03 15:20:00,69.78,69.84,69.67,69.74,97000.0,47.7735,47.8146,47.6982,47.7461,97000.0
2010-05-03 15:25:00,69.74,69.87,69.65,69.79,81600.0,47.7461,47.8351,47.6845,47.7803,81600.0
2010-05-03 15:30:00,69.8,69.84,69.72,69.83,85400.0,47.7872,47.8146,47.7324,47.8077,85400.0
2010-05-03 15:35:00,69.84,69.88,69.78,69.87,98300.0,47.8146,47.842,47.7735,47.8351,98300.0
2010-05-03 15:40:00,69.87,69.97,69.87,69.94,89600.0,47.8351,47.9036,47.8351,47.883,89600.0
2010-05-03 15:45:00,69.95,70.16,69.94,70.12,269000.0,47.8899,48.0337,47.883,48.0063,269000.0
2010-05-03 15:50:00,70.13,70.15,70.01,70.02,175400.0,48.0131,48.0268,47.931,47.9378,175400.0
2010-05-03 15:55:00,70.03,70.03,69.91,69.95,323000.0,47.9446,47.9446,47.8625,47.8899,323000.0
2010-05-04 09:30:00,68.56,68.71,67.12,67.54,652300.0,46.9382,47.0409,45.9524,46.2399,652300.0
2010-05-04 09:35:00,67.53,67.75,67.13,67.25,391200.0,46.2331,46.3837,45.9592,46.0414,391200.0
2010-05-04 09:40:00,67.28,67.36,67.15,67.21,258900.0,46.0619,46.1167,45.9729,46.014,258900.0
2010-05-04 09:45:00,67.19,67.61,67.13,67.61,174100.0,46.0003,46.2878,45.9592,46.2878,174100.0
2010-05-04 09:50:00,67.6,67.62,67.28,67.32,177700.0,46.281,46.2947,46.0619,46.0893,177700.0
2010-05-04 09:55:00,67.32,67.72,67.25,67.65,212600.0,46.0893,46.3632,46.0414,46.3152,212600.0
2010-05-04 10:00:00,67.67,67.7,67.39,67.43,148300.0,46.3289,46.3495,46.1372,46.1646,148300.0
2010-05-04 10:05:00,67.39,67.5,67.28,67.28,168200.0,46.1372,46.2125,46.0619,46.0619,168200.0
2010-05-04 10:10:00,67.28,67.53,67.25,67.5,87400.0,46.0619,46.2331,46.0414,46.2125,87400.0
2010-05-04 10:15:00,67.49,67.53,67.34,67.5,105500.0,46.2057,46.2331,46.103,46.2125,105500.0
2010-05-04 10:20:00,67.49,67.59,67.48,67.58,97200.0,46.2057,46.2742,46.1988,46.2673,97200.0
2010-05-04 10:25:00,67.57,67.78,67.5,67.53,157100.0,46.2605,46.4042,46.2125,46.2331,157100.0
2010-05-04 10:30:00,67.51,67.57,67.2,67.22,217400.0,46.2194,46.2605,46.0071,46.0208,217400.0
2010-05-04 10:35:00,67.22,67.25,66.76,66.92,397900.0,46.0208,46.0414,45.7059,45.8154,397900.0
2010-05-04 10:40:00,66.92,66.95,66.75,66.85,153400.0,45.8154,45.836,45.6991,45.7675,153400.0
2010-05-04 10:45:00,66.85,66.97,66.81,66.86,109700.0,45.7675,45.8497,45.7401,45.7744,109700.0
2010-05-04 10:50:00,66.87,66.96,66.8,66.94,112000.0,45.7812,45.8428,45.7333,45.8291,112000.0
2010-05-04 10:55:00,66.93,67.06,66.81,66.82,528400.0,45.8223,45.9113,45.7401,45.747,528400.0
2010-05-04 11:00:00,66.82,66.87,66.68,66.76,194200.0,45.747,45.7812,45.6511,45.7059,194200.0
2010-05-04 11:05:00,66.76,66.83,66.67,66.75,151700.0,45.7059,45.7538,45.6443,45.6991,151700.0
2010-05-04 11:10:00,66.75,66.9,66.72,66.8,93900.0,45.6991,45.8018,45.6785,45.7333,93900.0
2010-05-04 11:15:00,66.81,66.98,66.79,66.98,87700.0,45.7401,45.8565,45.7264,45.8565,87700.0
2010-05-04 11:20:00,66.97,67.12,66.92,66.92,90000.0,45.8497,45.9524,45.8154,45.8154,90000.0
2010-05-04 11:25:00,66.92,66.99,66.81,66.85,98200.0,45.8154,45.8634,45.7401,45.7675,98200.0
2010-05-04 11:30:00,66.86,67.0,66.81,66.91,95000.0,45.7744,45.8702,45.7401,45.8086,95000.0
2010-05-04 11:35:00,66.9,67.07,66.89,67.05,65700.0,45.8018,45.9181,45.7949,45.9045,65700.0
2010-05-04 11:40:00,67.05,67.13,67.0,67.02,151400.0,45.9045,45.9592,45.8702,45.8839,151400.0
2010-05-04 11:45:00,67.02,67.12,66.95,67.07,99800.0,45.8839,45.9524,45.836,45.9181,99800.0
2010-05-04 11:50:00,67.06,67.07,66.9,66.99,67800.0,45.9113,45.9181,45.8018,45.8634,67800.0
2010-05-04 11:55:00,66.99,67.04,66.89,67.0,59700.0,45.8634,45.8976,45.7949,45.8702,59700.0
2010-05-04 12:00:00,67.0,67.04,66.92,66.94,85600.0,45.8702,45.8976,45.8154,45.8291,85600.0
2010-05-04 12:05:00,66.95,66.95,66.82,66.86,112600.0,45.836,45.836,45.747,45.7744,112600.0
2010-05-04 12:10:00,66.85,66.85,66.74,66.84,142300.0,45.7675,45.7675,45.6922,45.7607,142300.0
2010-05-04 12:15:00,66.86,66.89,66.72,66.74,79000.0,45.7744,45.7949,45.6785,45.6922,79000.0
2010-05-04 12:20:00,66.74,66.74,66.44,66.5,188700.0,45.6922,45.6922,45.4868,45.5279,188700.0
2010-05-04 12:25:00,66.49,66.53,66.35,66.4,153100.0,45.5211,45.5484,45.4252,45.4594,153100.0
2010-05-04 12:30:00,66.39,66.55,66.35,66.41,118200.0,45.4526,45.5621,45.4252,45.4663,118200.0
2010-05-04 12:35:00,66.43,66.65,66.42,66.64,87900.0,45.48,45.6306,45.4731,45.6238,87900.0
2010-05-04 12:40:00,66.65,66.71,66.58,66.71,161700.0,45.6306,45.6717,45.5827,45.6717,161700.0
2010-05-04 12:45:00,66.71,66.84,66.65,66.72,99200.0,45.6717,45.7607,45.6306,45.6785,99200.0
2010-05-04 12:50:00,66.71,66.85,66.7,66.74,178100.0,45.6717,45.7675,45.6648,45.6922,178100.0
2010-05-04 12:55:00,66.73,66.75,66.65,66.68,94800.0,45.6854,45.6991,45.6306,45.6511,94800.0
2010-05-04 13:00:00,66.67,66.71,66.55,66.59,163700.0,45.6443,45.6717,45.5621,45.5895,163700.0
2010-05-04 13:05:00,66.6,66.62,66.41,66.41,96600.0,45.5964,45.6101,45.4663,45.4663,96600.0
2010-05-04 13:10:00,66.42,66.5,66.39,66.47,115800.0,45.4731,45.5279,45.4526,45.5074,115800.0
2010-05-04 13:15:00,66.47,66.55,66.42,66.43,109800.0,45.5074,45.5621,45.4731,45.48,109800.0
2010-05-04 13:20:00,66.45,66.53,66.44,66.5,125000.0,45.4937,45.5484,45.4868,45.5279,125000.0
2010-05-04 13:25:00,66.51,66.63,66.5,66.59,166500.0,45.5348,45.6169,45.5279,45.5895,166500.0
2010-05-04 13:30:00,66.59,66.72,66.59,66.68,114200.0,45.5895,45.6785,45.5895,45.6511,114200.0
2010-05-04 13:35:00,66.67,66.7,66.54,66.63,96300.0,45.6443,45.6648,45.5553,45.6169,96300.0
2010-05-04 13:40:00,66.63,66.75,66.61,66.62,130600.0,45.6169,45.6991,45.6032,45.6101,130600.0
2010-05-04 13:45:00,66.62,66.77,66.55,66.75,117500.0,45.6101,45.7128,45.5621,45.6991,117500.0
2010-05-04 13:50:00,66.75,66.78,66.62,66.69,76900.0,45.6991,45.7196,45.6101,45.658,76900.0
2010-05-04 13:55:00,66.69,66.74,66.63,66.74,81300.0,45.658,45.6922,45.6169,45.6922,81300.0
2010-05-04 14:00:00,66.74,66.75,66.56,66.64,83400.0,45.6922,45.6991,45.569,45.6238,83400.0
2010-05-04 14:05:00,66.63,66.71,66.61,66.69,45500.0,45.6169,45.6717,45.6032,45.658,45500.0
2010-05-04 14:10:00,66.7,66.75,66.67,66.69,52200.0,45.6648,45.6991,45.6443,45.658,52200.0
2010-05-04 14:15:00,66.7,66.7,66.5,66.55,61400.0,45.6648,45.6648,45.5279,45.5621,61400.0
2010-05-04 14:20:00,66.54,66.63,66.5,66.57,50900.0,45.5553,45.6169,45.5279,45.5758,50900.0
2010-05-04 14:25:00,66.57,66.7,66.57,66.61,72900.0,45.5758,45.6648,45.5758,45.6032,72900.0
2010-05-04 14:30:00,66.61,66.75,66.56,66.58,126700.0,45.6032,45.6991,45.569,45.5827,126700.0
2010-05-04 14:35:00,66.59,66.71,66.57,66.68,78200.0,45.5895,45.6717,45.5758,45.6511,78200.0
2010-05-04 14:40:00,66.67,66.75,66.65,66.74,105800.0,45.6443,45.6991,45.6306,45.6922,105800.0
2010-05-04 14:45:00,66.74,66.75,66.64,66.71,80000.0,45.6922,45.6991,45.6238,45.6717,80000.0
2010-05-04 14:50:00,66.7,66.76,66.66,66.68,131300.0,45.6648,45.7059,45.6374,45.6511,131300.0
2010-05-04 14:55:00,66.68,66.75,66.63,66.67,162900.0,45.6511,45.6991,45.6169,45.6443,162900.0
2010-05-04 15:00:00,66.68,66.73,66.51,66.71,145600.0,45.6511,45.6854,45.5348,45.6717,145600.0
2010-05-04 15:05:00,66.72,66.81,66.63,66.76,138800.0,45.6785,45.7401,45.6169,45.7059,138800.0
2010-05-04 15:10:00,66.76,66.82,66.71,66.75,124100.0,45.7059,45.747,45.6717,45.6991,124100.0
2010-05-04 15:15:00,66.75,66.84,66.71,66.77,288800.0,45.6991,45.7607,45.6717,45.7128,288800.0
2010-05-04 15:20:00,66.77,66.8,66.61,66.75,119300.0,45.7128,45.7333,45.6032,45.6991,119300.0
2010-05-04 15:25:00,66.76,66.76,66.61,66.66,128400.0,45.7059,45.7059,45.6032,45.6374,128400.0
2010-05-04 15:30:00,66.65,66.76,66.61,66.66,139100.0,45.6306,45.7059,45.6032,45.6374,139100.0
2010-05-04 15:35:00,66.65,66.67,66.53,66.56,177200.0,45.6306,45.6443,45.5484,45.569,177200.0
2010-05-04 15:40:00,66.56,66.57,66.25,66.38,332900.0,45.569,45.5758,45.3567,45.4457,332900.0
2010-05-04 15:45:00,66.38,66.61,66.35,66.58,286100.0,45.4457,45.6032,45.4252,45.5827,286100.0
2010-05-04 15:50:00,66.59,66.85,66.52,66.84,438100.0,45.5895,45.7675,45.5416,45.7607,438100.0
2010-05-04 15:55:00,66.85,66.89,66.68,66.75,481600.0,45.7675,45.7949,45.6511,45.6991,481600.0
2010-05-05 09:30:00,65.86,65.89,64.65,65.12,814200.0,45.0897,45.1103,44.2613,44.5831,814200.0
2010-05-05 09:35:00,65.11,65.13,64.08,64.35,549500.0,44.5763,44.59,43.8711,44.0559,549500.0
2010-05-05 09:40:00,64.34,65.11,64.32,65.04,286400.0,44.0491,44.5763,44.0354,44.5283,286400.0
2010-05-05 09:45:00,65.03,65.33,65.02,65.31,221100.0,44.5215,44.7269,44.5147,44.7132,221100.0
2010-05-05 09:50:00,65.31,65.55,65.25,65.54,213900.0,44.7132,44.8775,44.6721,44.8707,213900.0
2010-05-05 09:55:00,65.54,65.97,65.53,65.91,249600.0,44.8707,45.1651,44.8638,45.124,249600.0
2010-05-05 10:00:00,65.89,66.15,65.74,66.03,215500.0,45.1103,45.2883,45.0076,45.2061,215500.0
2010-05-05 10:05:00,66.04,66.04,65.74,65.78,239100.0,45.213,45.213,45.0076,45.035,239100.0
2010-05-05 10:10:00,65.78,65.97,65.57,65.97,184300.0,45.035,45.1651,44.8912,45.1651,184300.0
2010-05-05 10:15:00,65.95,66.39,65.9,66.38,141000.0,45.1514,45.4526,45.1171,45.4457,141000.0
2010-05-05 10:20:00,66.38,66.5,66.27,66.42,207200.0,45.4457,45.5279,45.3704,45.4731,207200.0
2010-05-05 10:25:00,66.42,66.42,66.05,66.12,141500.0,45.4731,45.4731,45.2198,45.2677,141500.0
2010-05-05 10:30:00,66.14,66.22,66.0,66.05,149900.0,45.2814,45.3362,45.1856,45.2198,149900.0
2010-05-05 10:35:00,66.05,66.22,66.05,66.15,132200.0,45.2198,45.3362,45.2198,45.2883,132200.0
2010-05-05 10:40:00,66.15,66.54,66.13,66.47,170400.0,45.2883,45.5553,45.2746,45.5074,170400.0
2010-05-05 10:45:00,66.48,67.11,66.47,66.97,277000.0,45.5142,45.9455,45.5074,45.8497,277000.0
2010-05-05 10:50:00,66.98,67.1,66.84,66.87,302700.0,45.8565,45.9387,45.7607,45.7812,302700.0
2010-05-05 10:55:00,66.87,66.92,66.8,66.8,117900.0,45.7812,45.8154,45.7333,45.7333,117900.0
2010-05-05 11:00:00,66.8,66.87,66.6,66.73,195900.0,45.7333,45.7812,45.5964,45.6854,195900.0
2010-05-05 11:05:00,66.72,66.75,66.49,66.55,140100.0,45.6785,45.6991,45.5211,45.5621,140100.0
2010-05-05 11:10:00,66.56,66.71,66.48,66.66,97600.0,45.569,45.6717,45.5142,45.6374,97600.0
2010-05-05 11:15:00,66.67,66.76,66.61,66.75,103400.0,45.6443,45.7059,45.6032,45.6991,103400.0
2010-05-05 11:20:00,66.74,67.0,66.73,67.0,177400.0,45.6922,45.8702,45.6854,45.8702,177400.0
2010-05-05 11:25:00,66.98,67.06,66.72,66.72,162100.0,45.8565,45.9113,45.6785,45.6785,162100.0
2010-05-05 11:30:00,66.73,66.82,66.61,66.69,86800.0,45.6854,45.747,45.6032,45.658,86800.0
2010-05-05 11:35:00,66.69,66.94,66.67,66.84,85900.0,45.658,45.8291,45.6443,45.7607,85900.0
2010-05-05 11:40:00,66.83,66.99,66.79,66.94,104300.0,45.7538,45.8634,45.7264,45.8291,104300.0
2010-05-05 11:45:00,66.94,67.11,66.87,67.08,149200.0,45.8291,45.9455,45.7812,45.925,149200.0
2010-05-05 11:50:00,67.07,67.17,67.0,67.12,126800.0,45.9181,45.9866,45.8702,45.9524,126800.0
2010-05-05 11:55:00,67.1,67.37,67.07,67.34,94300.0,45.9387,46.1235,45.9181,46.103,94300.0
2010-05-05 12:00:00,67.34,67.44,67.28,67.36,100500.0,46.103,46.1715,46.0619,46.1167,100500.0
2010-05-05 12:05:00,67.34,67.34,67.08,67.16,115800.0,46.103,46.103,45.925,45.9798,115800.0
2010-05-05 12:10:00,67.14,67.16,67.01,67.05,112400.0,45.9661,45.9798,45.8771,45.9045,112400.0
2010-05-05 12:15:00,67.05,67.15,66.93,67.15,71600.0,45.9045,45.9729,45.8223,45.9729,71600.0
2010-05-05 12:20:00,67.16,67.16,66.85,66.94,93700.0,45.9798,45.9798,45.7675,45.8291,93700.0
2010-05-05 12:25:00,66.93,67.02,66.88,66.88,58100.0,45.8223,45.8839,45.7881,45.7881,58100.0
2010-05-05 12:30:00,66.88,66.98,66.82,66.86,58000.0,45.7881,45.8565,45.747,45.7744,58000.0
2010-05-05 12:35:00,66.86,66.87,66.65,66.66,84700.0,45.7744,45.7812,45.6306,45.6374,84700.0
2010-05-05 12:40:00,66.67,66.69,66.4,66.41,129100.0,45.6443,45.658,45.4594,45.4663,129100.0
2010-05-05 12:45:00,66.41,66.55,66.4,66.52,107500.0,45.4663,45.5621,45.4594,45.5416,107500.0
2010-05-05 12:50:00,66.53,66.57,66.47,66.57,70000.0,45.5484,45.5758,45.5074,45.5758,70000.0
2010-05-05 12:55:00,66.57,66.63,66.5,66.55,31800.0,45.5758,45.6169,45.5279,45.5621,31800.0
2010-05-05 13:00:00,66.56,66.61,66.33,66.43,70900.0,45.569,45.6032,45.4115,45.48,70900.0
2010-05-05 13:05:00,66.43,66.69,66.38,66.66,86800.0,45.48,45.658,45.4457,45.6374,86800.0
2010-05-05 13:10:00,66.67,66.68,66.52,66.52,45700.0,45.6443,45.6511,45.5416,45.5416,45700.0
2010-05-05 13:15:00,66.52,66.76,66.5,66.68,34100.0,45.5416,45.7059,45.5279,45.6511,34100.0
2010-05-05 13:20:00,66.68,66.92,66.68,66.89,42000.0,45.6511,45.8154,45.6511,45.7949,42000.0
2010-05-05 13:25:00,66.89,66.91,66.76,66.79,34200.0,45.7949,45.8086,45.7059,45.7264,34200.0
2010-05-05 13:30:00,66.78,66.89,66.77,66.8,38600.0,45.7196,45.7949,45.7128,45.7333,38600.0
2010-05-05 13:35:00,66.77,66.83,66.65,66.78,53200.0,45.7128,45.7538,45.6306,45.7196,53200.0
2010-05-05 13:40:00,66.8,66.85,66.67,66.67,28300.0,45.7333,45.7675,45.6443,45.6443,28300.0
2010-05-05 13:45:00,66.65,66.84,66.62,66.83,57000.0,45.6306,45.7607,45.6101,45.7538,57000.0
2010-05-05 13:50:00,66.83,66.92,66.77,66.9,68300.0,45.7538,45.8154,45.7128,45.8018,68300.0
2010-05-05 13:55:00,66.88,66.95,66.71,66.71,41900.0,45.7881,45.836,45.6717,45.6717,41900.0
2010-05-05 14:00:00,66.72,66.79,66.56,66.56,41000.0,45.6785,45.7264,45.569,45.569,41000.0
2010-05-05 14:05:00,66.56,66.67,66.49,66.58,127600.0,45.569,45.6443,45.5211,45.5827,127600.0
2010-05-05 14:10:00,66.59,66.61,66.37,66.37,45100.0,45.5895,45.6032,45.4389,45.4389,45100.0
2010-05-05 14:15:00,66.37,66.48,66.26,66.41,79100.0,45.4389,45.5142,45.3636,45.4663,79100.0
2010-05-05 14:20:00,66.39,66.48,66.34,66.43,47700.0,45.4526,45.5142,45.4184,45.48,47700.0
2010-05-05 14:25:00,66.43,66.43,66.19,66.28,84900.0,45.48,45.48,45.3157,45.3773,84900.0
2010-05-05 14:30:00,66.26,66.28,66.1,66.15,84600.0,45.3636,45.3773,45.2541,45.2883,84600.0
2010-05-05 14:35:00,66.15,66.16,65.92,65.93,194900.0,45.2883,45.2951,45.1308,45.1377,194900.0
2010-05-05 14:40:00,65.94,66.05,65.82,65.86,124700.0,45.1445,45.2198,45.0624,45.0897,124700.0
2010-05-05 14:45:00,65.86,65.87,65.62,65.73,196400.0,45.0897,45.0966,44.9254,45.0007,196400.0
2010-05-05 14:50:00,65.71,65.88,65.65,65.84,122000.0,44.987,45.1034,44.946,45.076,122000.0
2010-05-05 14:55:00,65.85,66.13,65.85,66.04,97700.0,45.0829,45.2746,45.0829,45.213,97700.0
2010-05-05 15:00:00,66.03,66.11,65.87,65.98,79400.0,45.2061,45.2609,45.0966,45.1719,79400.0
2010-05-05 15:05:00,65.98,66.06,65.89,66.01,83500.0,45.1719,45.2267,45.1103,45.1924,83500.0
2010-05-05 15:10:00,66.03,66.1,65.98,66.09,113800.0,45.2061,45.2541,45.1719,45.2472,113800.0
2010-05-05 15:15:00,66.09,66.1,65.82,65.85,75800.0,45.2472,45.2541,45.0624,45.0829,75800.0
2010-05-05 15:20:00,65.85,66.08,65.82,66.07,111600.0,45.0829,45.2404,45.0624,45.2335,111600.0
2010-05-05 15:25:00,66.07,66.08,65.87,65.93,104600.0,45.2335,45.2404,45.0966,45.1377,104600.0
2010-05-05 15:30:00,65.92,65.97,65.72,65.73,113900.0,45.1308,45.1651,44.9939,45.0007,113900.0
2010-05-05 15:35:00,65.74,65.84,65.62,65.71,192100.0,45.0076,45.076,44.9254,44.987,192100.0
2010-05-05 15:40:00,65.7,65.86,65.68,65.84,132600.0,44.9802,45.0897,44.9665,45.076,132600.0
2010-05-05 15:45:00,65.84,65.85,65.64,65.79,182700.0,45.076,45.0829,44.9391,45.0418,182700.0
2010-05-05 15:50:00,65.8,65.98,65.77,65.98,255800.0,45.0487,45.1719,45.0281,45.1719,255800.0
2010-05-05 15:55:00,65.98,66.19,65.97,65.99,494600.0,45.1719,45.3157,45.1651,45.1787,494600.0
2010-05-06 09:30:00,65.85,66.5,65.4,66.4,290300.0,45.0829,45.5279,44.7748,45.4594,290300.0
2010-05-06 09:35:00,66.37,66.87,66.25,66.35,279600.0,45.4389,45.7812,45.3567,45.4252,279600.0
2010-05-06 09:40:00,66.35,66.84,66.31,66.84,247300.0,45.4252,45.7607,45.3978,45.7607,247300.0
2010-05-06 09:45:00,66.85,66.94,66.06,66.08,230900.0,45.7675,45.8291,45.2267,45.2404,230900.0
2010-05-06 09:50:00,66.09,66.35,65.95,66.08,214100.0,45.2472,45.4252,45.1514,45.2404,214100.0
2010-05-06 09:55:00,66.07,66.48,65.9,66.44,218500.0,45.2335,45.5142,45.1171,45.4868,218500.0
2010-05-06 10:00:00,66.41,66.44,66.03,66.09,340000.0,45.4663,45.4868,45.2061,45.2472,340000.0
2010-05-06 10:05:00,66.09,66.18,65.76,65.81,188800.0,45.2472,45.3088,45.0213,45.0555,188800.0
2010-05-06 10:10:00,65.8,65.81,65.43,65.46,326800.0,45.0487,45.0555,44.7954,44.8159,326800.0
2010-05-06 10:15:00,65.45,65.6,65.22,65.48,363800.0,44.809,44.9117,44.6516,44.8296,363800.0
2010-05-06 10:20:00,65.47,65.53,65.29,65.46,113900.0,44.8227,44.8638,44.6995,44.8159,113900.0
2010-05-06 10:25:00,65.45,65.47,65.03,65.04,181600.0,44.809,44.8227,44.5215,44.5283,181600.0
2010-05-06 10:30:00,65.03,65.21,65.0,65.18,142000.0,44.5215,44.6447,44.501,44.6242,142000.0
2010-05-06 10:35:00,65.18,65.23,65.05,65.18,128300.0,44.6242,44.6584,44.5352,44.6242,128300.0
2010-05-06 10:40:00,65.17,65.21,64.76,64.8,167300.0,44.6173,44.6447,44.3366,44.364,167300.0
2010-05-06 10:45:00,64.8,64.91,64.54,64.68,261100.0,44.364,44.4393,44.186,44.2819,261100.0
2010-05-06 10:50:00,64.67,64.82,64.56,64.59,109300.0,44.275,44.3777,44.1997,44.2203,109300.0
2010-05-06 10:55:00,64.59,64.76,64.4,64.64,187800.0,44.2203,44.3366,44.0902,44.2545,187800.0
2010-05-06 11:00:00,64.64,64.66,64.2,64.35,211700.0,44.2545,44.2682,43.9533,44.0559,211700.0
2010-05-06 11:05:00,64.35,64.35,64.25,64.26,194300.0,44.0559,44.0559,43.9875,43.9943,194300.0
2010-05-06 11:10:00,64.27,64.27,64.02,64.08,281100.0,44.0012,44.0012,43.83,43.8711,281100.0
2010-05-06 11:15:00,64.09,64.17,63.94,64.13,184600.0,43.8779,43.9327,43.7753,43.9053,184600.0
2010-05-06 11:20:00,64.13,64.27,64.07,64.16,187200.0,43.9053,44.0012,43.8643,43.9259,187200.0
2010-05-06 11:25:00,64.2,64.51,64.15,64.31,164900.0,43.9533,44.1655,43.919,44.0286,164900.0
2010-05-06 11:30:00,64.3,64.35,63.42,64.2,128600.0,44.0217,44.0559,43.4192,43.9533,128600.0
2010-05-06 11:35:00,64.19,64.25,64.07,64.19,204500.0,43.9464,43.9875,43.8643,43.9464,204500.0
2010-05-06 11:40:00,64.2,64.22,63.97,64.03,130900.0,43.9533,43.9669,43.7958,43.8369,130900.0
2010-05-06 11:45:00,64.03,64.03,63.8,63.83,218000.0,43.8369,43.8369,43.6794,43.6999,218000.0
2010-05-06 11:50:00,63.83,63.95,63.75,63.9,225500.0,43.6999,43.7821,43.6452,43.7479,225500.0
2010-05-06 11:55:00,63.9,64.02,63.75,63.99,248600.0,43.7479,43.83,43.6452,43.8095,248600.0
2010-05-06 12:00:00,63.98,64.14,63.92,64.0,202200.0,43.8026,43.9122,43.7616,43.8163,202200.0
2010-05-06 12:05:00,63.98,64.12,63.9,63.92,167900.0,43.8026,43.8985,43.7479,43.7616,167900.0
2010-05-06 12:10:00,63.92,64.33,63.92,64.32,176300.0,43.7616,44.0423,43.7616,44.0354,176300.0
2010-05-06 12:15:00,64.31,64.44,64.18,64.23,123400.0,44.0286,44.1176,43.9396,43.9738,123400.0
2010-05-06 12:20:00,64.26,64.38,64.19,64.23,120200.0,43.9943,44.0765,43.9464,43.9738,120200.0
2010-05-06 12:25:00,64.22,64.25,64.08,64.16,61100.0,43.9669,43.9875,43.8711,43.9259,61100.0
2010-05-06 12:30:00,64.16,64.28,64.13,64.22,65100.0,43.9259,44.008,43.9053,43.9669,65100.0
2010-05-06 12:35:00,64.23,64.23,64.02,64.16,115900.0,43.9738,43.9738,43.83,43.9259,115900.0
2010-05-06 12:40:00,64.16,64.18,64.03,64.12,60300.0,43.9259,43.9396,43.8369,43.8985,60300.0
2010-05-06 12:45:00,64.1,64.12,63.82,63.89,141400.0,43.8848,43.8985,43.6931,43.741,141400.0
2010-05-06 12:50:00,63.9,64.03,63.83,64.0,87000.0,43.7479,43.8369,43.6999,43.8163,87000.0
2010-05-06 12:55:00,64.0,64.03,63.85,63.94,99300.0,43.8163,43.8369,43.7136,43.7753,99300.0
2010-05-06 13:00:00,63.95,64.02,63.89,63.98,89000.0,43.7821,43.83,43.741,43.8026,89000.0
2010-05-06 13:05:00,63.98,64.0,63.8,63.91,48300.0,43.8026,43.8163,43.6794,43.7547,48300.0
2010-05-06 13:10:00,63.93,63.94,63.52,63.52,164100.0,43.7684,43.7753,43.4877,43.4877,164100.0
2010-05-06 13:15:00,63.53,63.62,63.46,63.53,188000.0,43.4946,43.5562,43.4466,43.4946,188000.0
2010-05-06 13:20:00,63.55,63.59,63.32,63.36,185500.0,43.5082,43.5356,43.3508,43.3782,185500.0
2010-05-06 13:25:00,63.37,63.56,63.33,63.52,115400.0,43.385,43.5151,43.3576,43.4877,115400.0
2010-05-06 13:30:00,63.53,63.55,63.41,63.45,115600.0,43.4946,43.5082,43.4124,43.4398,115600.0
2010-05-06 13:35:00,63.45,63.47,63.32,63.33,153900.0,43.4398,43.4535,43.3508,43.3576,153900.0
2010-05-06 13:40:00,63.34,63.35,63.21,63.25,136300.0,43.3645,43.3713,43.2755,43.3029,136300.0
2010-05-06 13:45:00,63.27,63.34,63.23,63.28,109600.0,43.3165,43.3645,43.2892,43.3234,109600.0
2010-05-06 13:50:00,63.27,63.35,63.21,63.3,89200.0,43.3165,43.3713,43.2755,43.3371,89200.0
2010-05-06 13:55:00,63.29,63.31,63.14,63.15,157000.0,43.3302,43.3439,43.2275,43.2344,157000.0
2010-05-06 14:00:00,63.16,63.24,63.06,63.08,171800.0,43.2412,43.296,43.1728,43.1865,171800.0
2010-05-06 14:05:00,63.09,63.13,62.87,62.89,288400.0,43.1933,43.2207,43.0427,43.0564,288400.0
2010-05-06 14:10:00,62.91,62.94,62.51,62.74,312100.0,43.0701,43.0906,42.7962,42.9537,312100.0
2010-05-06 14:15:00,62.74,62.83,62.27,62.33,298500.0,42.9537,43.0153,42.6319,42.673,298500.0
2010-05-06 14:20:00,62.32,62.32,61.75,62.03,562700.0,42.6662,42.6662,42.2759,42.4676,562700.0
2010-05-06 14:25:00,62.0,62.26,61.87,62.01,348200.0,42.4471,42.6251,42.3581,42.4539,348200.0
2010-05-06 14:30:00,62.0,62.12,61.55,61.55,367600.0,42.4471,42.5292,42.139,42.139,367600.0
2010-05-06 14:35:00,61.55,61.58,60.62,60.73,529800.0,42.139,42.1595,41.5023,41.5776,529800.0
2010-05-06 14:40:00,60.72,61.01,59.84,59.84,648900.0,41.5707,41.7693,40.9683,40.9683,648900.0
2010-05-06 14:45:00,59.84,60.74,58.0,60.14,572400.0,40.9683,41.5844,39.7085,41.1737,572400.0
2010-05-06 14:50:00,60.14,63.2,59.91,62.27,474500.0,41.1737,43.2686,41.0162,42.6319,474500.0
2010-05-06 14:55:00,62.05,63.0,62.0,62.45,319400.0,42.4813,43.1317,42.4471,42.7552,319400.0
2010-05-06 15:00:00,62.45,62.84,59.33,62.5,261300.0,42.7552,43.0222,40.6191,42.7894,261300.0
2010-05-06 15:05:00,62.5,64.0,62.44,63.69,434000.0,42.7894,43.8163,42.7483,43.6041,434000.0
2010-05-06 15:10:00,63.69,63.98,62.9,62.91,403600.0,43.6041,43.8026,43.0632,43.0701,403600.0
2010-05-06 15:15:00,62.95,63.55,62.49,62.49,252800.0,43.0975,43.5082,42.7825,42.7825,252800.0
2010-05-06 15:20:00,62.49,62.75,62.06,62.19,234700.0,42.7825,42.9605,42.4881,42.5771,234700.0
2010-05-06 15:25:00,62.21,62.39,61.63,62.37,232300.0,42.5908,42.7141,42.1938,42.7004,232300.0
2010-05-06 15:30:00,62.37,62.64,62.17,62.62,264900.0,42.7004,42.8852,42.5635,42.8715,264900.0
2010-05-06 15:35:00,62.62,63.13,62.48,62.69,240100.0,42.8715,43.2207,42.7757,42.9195,240100.0
2010-05-06 15:40:00,62.71,63.15,62.59,63.04,241400.0,42.9332,43.2344,42.851,43.1591,241400.0
2010-05-06 15:45:00,63.03,64.0,63.0,63.98,410900.0,43.1522,43.8163,43.1317,43.8026,410900.0
2010-05-06 15:50:00,63.94,64.2,63.85,64.09,603100.0,43.7753,43.9533,43.7136,43.8779,603100.0
2010-05-06 15:55:00,64.11,64.18,63.43,63.47,667000.0,43.8916,43.9396,43.4261,43.4535,667000.0
2010-05-07 09:30:00,63.1,63.1,61.88,62.5,441300.0,43.2002,43.2002,42.3649,42.7894,441300.0
2010-05-07 09:35:00,62.49,63.98,62.39,63.75,426200.0,42.7825,43.8026,42.7141,43.6452,426200.0
2010-05-07 09:40:00,63.71,64.15,63.46,64.07,490300.0,43.6178,43.919,43.4466,43.8643,490300.0
2010-05-07 09:45:00,64.06,64.43,63.86,64.12,555200.0,43.8574,44.1107,43.7205,43.8985,555200.0
2010-05-07 09:50:00,64.12,64.45,63.78,63.87,453500.0,43.8985,44.1244,43.6657,43.7273,453500.0
2010-05-07 09:55:00,63.89,64.17,63.44,63.46,312500.0,43.741,43.9327,43.4329,43.4466,312500.0
2010-05-07 10:00:00,63.44,63.45,62.53,62.59,331200.0,43.4329,43.4398,42.8099,42.851,331200.0
2010-05-07 10:05:00,62.57,63.09,62.4,62.72,319900.0,42.8373,43.1933,42.7209,42.94,319900.0
2010-05-07 10:10:00,62.71,63.04,62.45,62.66,140900.0,42.9332,43.1591,42.7552,42.8989,140900.0
2010-05-07 10:15:00,62.67,62.86,62.35,62.49,197500.0,42.9058,43.0359,42.6867,42.7825,197500.0
2010-05-07 10:20:00,62.45,62.47,61.65,61.72,357300.0,42.7552,42.7688,42.2074,42.2554,357300.0
2010-05-07 10:25:00,61.71,61.84,60.64,61.13,388700.0,42.2485,42.3375,41.516,41.8514,388700.0
2010-05-07 10:30:00,61.19,61.75,61.14,61.47,447800.0,41.8925,42.2759,41.8583,42.0842,447800.0
2010-05-07 10:35:00,61.44,62.41,61.37,62.17,348700.0,42.0637,42.7278,42.0158,42.5635,348700.0
2010-05-07 10:40:00,62.14,62.22,61.43,61.56,182100.0,42.5429,42.5977,42.0568,42.1458,182100.0
2010-05-07 10:45:00,61.56,62.16,61.43,61.85,193500.0,42.1458,42.5566,42.0568,42.3444,193500.0
2010-05-07 10:50:00,61.85,62.2,61.62,62.19,177300.0,42.3444,42.584,42.1869,42.5771,177300.0
2010-05-07 10:55:00,62.15,62.3,61.87,61.87,162500.0,42.5498,42.6525,42.3581,42.3581,162500.0
2010-05-07 11:00:00,61.87,62.25,61.81,62.04,200500.0,42.3581,42.6182,42.317,42.4745,200500.0
2010-05-07 11:05:00,62.02,62.5,61.99,62.49,276200.0,42.4608,42.7894,42.4402,42.7825,276200.0
2010-05-07 11:10:00,62.47,62.75,62.4,62.64,239500.0,42.7688,42.9605,42.7209,42.8852,239500.0
2010-05-07 11:15:00,62.64,63.56,62.58,63.13,461900.0,42.8852,43.5151,42.8442,43.2207,461900.0
2010-05-07 11:20:00,63.13,63.47,63.05,63.17,297100.0,43.2207,43.4535,43.1659,43.2481,297100.0
2010-05-07 11:25:00,63.18,63.19,62.73,62.73,234100.0,43.2549,43.2618,42.9468,42.9468,234100.0
2010-05-07 11:30:00,62.73,62.87,62.41,62.54,269400.0,42.9468,43.0427,42.7278,42.8168,269400.0
2010-05-07 11:35:00,62.52,62.8,62.46,62.65,111200.0,42.8031,42.9948,42.762,42.8921,111200.0
2010-05-07 11:40:00,62.68,63.14,62.64,63.14,125500.0,42.9126,43.2275,42.8852,43.2275,125500.0
2010-05-07 11:45:00,63.15,63.48,63.09,63.33,175200.0,43.2344,43.4603,43.1933,43.3576,175200.0
2010-05-07 11:50:00,63.32,63.34,62.9,63.22,225200.0,43.3508,43.3645,43.0632,43.2823,225200.0
2010-05-07 11:55:00,63.18,63.39,63.07,63.33,130300.0,43.2549,43.3987,43.1796,43.3576,130300.0
2010-05-07 12:00:00,63.3,63.45,63.0,63.35,125700.0,43.3371,43.4398,43.1317,43.3713,125700.0
2010-05-07 12:05:00,63.36,63.75,63.32,63.71,249000.0,43.3782,43.6452,43.3508,43.6178,249000.0
2010-05-07 12:10:00,63.71,63.85,61.89,63.84,149800.0,43.6178,43.7136,42.3718,43.7068,149800.0
2010-05-07 12:15:00,63.84,63.99,63.71,63.76,129100.0,43.7068,43.8095,43.6178,43.652,129100.0
2010-05-07 12:20:00,63.76,63.83,63.45,63.49,123200.0,43.652,43.6999,43.4398,43.4672,123200.0
2010-05-07 12:25:00,63.49,63.61,63.07,63.15,171600.0,43.4672,43.5493,43.1796,43.2344,171600.0
2010-05-07 12:30:00,63.13,63.26,62.84,62.97,109700.0,43.2207,43.3097,43.0222,43.1112,109700.0
2010-05-07 12:35:00,62.97,63.3,62.97,63.05,102000.0,43.1112,43.3371,43.1112,43.1659,102000.0
2010-05-07 12:40:00,63.08,63.37,63.03,63.11,87700.0,43.1865,43.385,43.1522,43.207,87700.0
2010-05-07 12:45:00,63.1,63.35,63.04,63.14,114200.0,43.2002,43.3713,43.1591,43.2275,114200.0
2010-05-07 12:50:00,63.13,63.34,62.94,63.11,97400.0,43.2207,43.3645,43.0906,43.207,97400.0
2010-05-07 12:55:00,63.08,63.25,62.9,62.9,53700.0,43.1865,43.3029,43.0632,43.0632,53700.0
2010-05-07 13:00:00,62.92,63.11,62.85,62.89,71200.0,43.0769,43.207,43.029,43.0564,71200.0
2010-05-07 13:05:00,62.87,62.93,62.51,62.52,80600.0,43.0427,43.0838,42.7962,42.8031,80600.0
2010-05-07 13:10:00,62.54,62.73,62.35,62.53,157600.0,42.8168,42.9468,42.6867,42.8099,157600.0
2010-05-07 13:15:00,62.5,62.87,62.45,62.59,70800.0,42.7894,43.0427,42.7552,42.851,70800.0
2010-05-07 13:20:00,62.61,62.72,62.52,62.56,39600.0,42.8647,42.94,42.8031,42.8305,39600.0
2010-05-07 13:25:00,62.54,62.65,62.44,62.48,98600.0,42.8168,42.8921,42.7483,42.7757,98600.0
2010-05-07 13:30:00,62.51,62.82,62.46,62.82,49900.0,42.7962,43.0085,42.762,43.0085,49900.0
2010-05-07 13:35:00,62.82,62.9,62.64,62.77,39100.0,43.0085,43.0632,42.8852,42.9742,39100.0
2010-05-07 13:40:00,62.76,63.13,62.75,63.13,99700.0,42.9674,43.2207,42.9605,43.2207,99700.0
2010-05-07 13:45:00,63.12,63.18,62.95,63.07,73200.0,43.2139,43.2549,43.0975,43.1796,73200.0
2010-05-07 13:50:00,63.08,63.08,62.75,62.75,88600.0,43.1865,43.1865,42.9605,42.9605,88600.0
2010-05-07 13:55:00,62.78,62.88,62.65,62.71,65600.0,42.9811,43.0495,42.8921,42.9332,65600.0
2010-05-07 14:00:00,62.7,62.83,62.51,62.61,79900.0,42.9263,43.0153,42.7962,42.8647,79900.0
2010-05-07 14:05:00,62.61,62.73,62.48,62.53,71500.0,42.8647,42.9468,42.7757,42.8099,71500.0
2010-05-07 14:10:00,62.51,62.59,62.25,62.28,102000.0,42.7962,42.851,42.6182,42.6388,102000.0
2010-05-07 14:15:00,62.28,62.61,62.26,62.59,60800.0,42.6388,42.8647,42.6251,42.851,60800.0
2010-05-07 14:20:00,62.58,62.58,62.31,62.32,59900.0,42.8442,42.8442,42.6593,42.6662,59900.0
2010-05-07 14:25:00,62.32,62.37,62.05,62.05,169400.0,42.6662,42.7004,42.4813,42.4813,169400.0
2010-05-07 14:30:00,62.05,62.19,62.0,62.17,102200.0,42.4813,42.5771,42.4471,42.5635,102200.0
2010-05-07 14:35:00,62.18,62.32,62.05,62.24,84600.0,42.5703,42.6662,42.4813,42.6114,84600.0
2010-05-07 14:40:00,62.25,62.55,62.22,62.34,71400.0,42.6182,42.8236,42.5977,42.6798,71400.0
2010-05-07 14:45:00,62.32,62.37,62.15,62.15,71500.0,42.6662,42.7004,42.5498,42.5498,71500.0
2010-05-07 14:50:00,62.14,62.21,62.03,62.05,141100.0,42.5429,42.5908,42.4676,42.4813,141100.0
2010-05-07 14:55:00,62.06,62.36,62.05,62.28,74300.0,42.4881,42.6935,42.4813,42.6388,74300.0
2010-05-07 15:00:00,62.28,62.36,62.01,62.17,144800.0,42.6388,42.6935,42.4539,42.5635,144800.0
2010-05-07 15:05:00,62.17,62.31,61.88,61.91,191500.0,42.5635,42.6593,42.3649,42.3855,191500.0
2010-05-07 15:10:00,61.89,62.02,61.8,61.89,189300.0,42.3718,42.4608,42.3101,42.3718,189300.0
2010-05-07 15:15:00,61.9,62.22,61.77,62.22,201900.0,42.3786,42.5977,42.2896,42.5977,201900.0
2010-05-07 15:20:00,62.21,62.46,62.11,62.36,217700.0,42.5908,42.762,42.5224,42.6935,217700.0
2010-05-07 15:25:00,62.35,62.39,62.05,62.13,143500.0,42.6867,42.7141,42.4813,42.5361,143500.0
2010-05-07 15:30:00,62.13,62.19,61.7,61.86,232400.0,42.5361,42.5771,42.2417,42.3512,232400.0
2010-05-07 15:35:00,61.87,61.98,61.7,61.77,262600.0,42.3581,42.4334,42.2417,42.2896,262600.0
2010-05-07 15:40:00,61.78,63.09,61.74,62.0,325900.0,42.2965,43.1933,42.2691,42.4471,325900.0
2010-05-07 15:45:00,62.0,62.12,61.76,61.92,335500.0,42.4471,42.5292,42.2828,42.3923,335500.0
2010-05-07 15:50:00,61.91,62.06,61.83,61.95,280800.0,42.3855,42.4881,42.3307,42.4128,280800.0
2010-05-07 15:55:00,61.96,62.36,61.96,62.13,554300.0,42.4197,42.6935,42.4197,42.5361,554300.0
2010-05-10 09:30:00,65.75,66.34,65.19,66.34,773000.0,45.0144,45.4184,44.631,45.4184,773000.0
2010-05-10 09:35:00,66.34,66.4,66.06,66.28,419300.0,45.4184,45.4594,45.2267,45.3773,419300.0
2010-05-10 09:40:00,66.28,66.54,66.27,66.36,355100.0,45.3773,45.5553,45.3704,45.4321,355100.0
2010-05-10 09:45:00,66.37,66.5,66.03,66.21,307700.0,45.4389,45.5279,45.2061,45.3294,307700.0
2010-05-10 09:50:00,66.22,66.26,65.92,65.96,185400.0,45.3362,45.3636,45.1308,45.1582,185400.0
2010-05-10 09:55:00,65.97,66.11,65.76,66.05,205200.0,45.1651,45.2609,45.0213,45.2198,205200.0
2010-05-10 10:00:00,66.04,66.05,65.81,65.9,162300.0,45.213,45.2198,45.0555,45.1171,162300.0
2010-05-10 10:05:00,65.91,65.98,65.64,65.91,146300.0,45.124,45.1719,44.9391,45.124,146300.0
2010-05-10 10:10:00,65.9,66.19,65.89,66.14,248700.0,45.1171,45.3157,45.1103,45.2814,248700.0
2010-05-10 10:15:00,66.14,66.24,66.01,66.12,154200.0,45.2814,45.3499,45.1924,45.2677,154200.0
2010-05-10 10:20:00,66.12,66.27,65.97,66.12,159500.0,45.2677,45.3704,45.1651,45.2677,159500.0
2010-05-10 10:25:00,66.15,66.17,65.7,65.72,187200.0,45.2883,45.302,44.9802,44.9939,187200.0
2010-05-10 10:30:00,65.72,65.99,65.64,65.86,126900.0,44.9939,45.1787,44.9391,45.0897,126900.0
2010-05-10 10:35:00,65.87,65.99,65.76,65.93,118100.0,45.0966,45.1787,45.0213,45.1377,118100.0
2010-05-10 10:40:00,65.93,66.09,65.78,65.81,142000.0,45.1377,45.2472,45.035,45.0555,142000.0
2010-05-10 10:45:00,65.81,65.94,65.68,65.86,152800.0,45.0555,45.1445,44.9665,45.0897,152800.0
2010-05-10 10:50:00,65.86,66.02,65.73,66.0,114500.0,45.0897,45.1993,45.0007,45.1856,114500.0
2010-05-10 10:55:00,65.99,66.01,65.76,65.89,141100.0,45.1787,45.1924,45.0213,45.1103,141100.0
2010-05-10 11:00:00,65.87,66.19,65.87,66.07,155700.0,45.0966,45.3157,45.0966,45.2335,155700.0
2010-05-10 11:05:00,66.07,66.15,65.99,66.08,85000.0,45.2335,45.2883,45.1787,45.2404,85000.0
2010-05-10 11:10:00,66.07,66.35,66.06,66.33,164900.0,45.2335,45.4252,45.2267,45.4115,164900.0
2010-05-10 11:15:00,66.32,66.41,66.14,66.41,157000.0,45.4047,45.4663,45.2814,45.4663,157000.0
2010-05-10 11:20:00,66.4,66.48,66.21,66.4,108700.0,45.4594,45.5142,45.3294,45.4594,108700.0
2010-05-10 11:25:00,66.39,66.5,66.37,66.48,113500.0,45.4526,45.5279,45.4389,45.5142,113500.0
2010-05-10 11:30:00,66.48,66.5,66.41,66.47,136000.0,45.5142,45.5279,45.4663,45.5074,136000.0
2010-05-10 11:35:00,66.47,66.65,66.47,66.65,148300.0,45.5074,45.6306,45.5074,45.6306,148300.0
2010-05-10 11:40:00,66.64,66.72,66.55,66.57,103300.0,45.6238,45.6785,45.5621,45.5758,103300.0
2010-05-10 11:45:00,66.57,66.73,66.55,66.72,103000.0,45.5758,45.6854,45.5621,45.6785,103000.0
2010-05-10 11:50:00,66.72,66.97,66.7,66.96,222100.0,45.6785,45.8497,45.6648,45.8428,222100.0
2010-05-10 11:55:00,66.97,67.0,66.88,66.88,110700.0,45.8497,45.8702,45.7881,45.7881,110700.0
2010-05-10 12:00:00,66.87,66.94,66.75,66.81,94000.0,45.7812,45.8291,45.6991,45.7401,94000.0
2010-05-10 12:05:00,66.79,66.9,66.75,66.85,63100.0,45.7264,45.8018,45.6991,45.7675,63100.0
2010-05-10 12:10:00,66.83,66.9,66.75,66.84,79000.0,45.7538,45.8018,45.6991,45.7607,79000.0
2010-05-10 12:15:00,66.82,66.88,66.69,66.69,67900.0,45.747,45.7881,45.658,45.658,67900.0
2010-05-10 12:20:00,66.71,66.71,66.58,66.63,74800.0,45.6717,45.6717,45.5827,45.6169,74800.0
2010-05-10 12:25:00,66.62,66.63,66.44,66.46,103700.0,45.6101,45.6169,45.4868,45.5005,103700.0
2010-05-10 12:30:00,66.45,66.5,66.35,66.45,109800.0,45.4937,45.5279,45.4252,45.4937,109800.0
2010-05-10 12:35:00,66.46,66.57,66.42,66.46,70800.0,45.5005,45.5758,45.4731,45.5005,70800.0
2010-05-10 12:40:00,66.46,66.5,66.34,66.38,57300.0,45.5005,45.5279,45.4184,45.4457,57300.0
2010-05-10 12:45:00,66.37,66.47,66.36,66.4,37400.0,45.4389,45.5074,45.4321,45.4594,37400.0
2010-05-10 12:50:00,66.4,66.52,66.33,66.48,71200.0,45.4594,45.5416,45.4115,45.5142,71200.0
2010-05-10 12:55:00,66.48,66.51,66.35,66.35,28400.0,45.5142,45.5348,45.4252,45.4252,28400.0
2010-05-10 13:00:00,66.35,66.4,66.14,66.14,57800.0,45.4252,45.4594,45.2814,45.2814,57800.0
2010-05-10 13:05:00,66.14,66.19,65.83,65.89,152600.0,45.2814,45.3157,45.0692,45.1103,152600.0
2010-05-10 13:10:00,65.9,66.03,65.75,65.77,115200.0,45.1171,45.2061,45.0144,45.0281,115200.0
2010-05-10 13:15:00,65.76,65.89,65.72,65.83,173700.0,45.0213,45.1103,44.9939,45.0692,173700.0
2010-05-10 13:20:00,65.83,65.92,65.79,65.8,111200.0,45.0692,45.1308,45.0418,45.0487,111200.0
2010-05-10 13:25:00,65.8,65.92,65.79,65.87,117700.0,45.0487,45.1308,45.0418,45.0966,117700.0
2010-05-10 13:30:00,65.88,66.03,65.87,66.01,85800.0,45.1034,45.2061,45.0966,45.1924,85800.0
2010-05-10 13:35:00,66.01,66.03,65.9,65.92,49300.0,45.1924,45.2061,45.1171,45.1308,49300.0
2010-05-10 13:40:00,65.89,65.9,65.7,65.75,103900.0,45.1103,45.1171,44.9802,45.0144,103900.0
2010-05-10 13:45:00,65.77,65.9,65.7,65.85,104100.0,45.0281,45.1171,44.9802,45.0829,104100.0
2010-05-10 13:50:00,65.88,65.94,65.78,65.82,56700.0,45.1034,45.1445,45.035,45.0624,56700.0
2010-05-10 13:55:00,65.82,65.99,65.76,65.81,49500.0,45.0624,45.1787,45.0213,45.0555,49500.0
2010-05-10 14:00:00,65.8,65.83,65.55,65.77,108000.0,45.0487,45.0692,44.8775,45.0281,108000.0
2010-05-10 14:05:00,65.79,65.96,65.79,65.95,46400.0,45.0418,45.1582,45.0418,45.1514,46400.0
2010-05-10 14:10:00,65.95,66.02,65.86,66.0,78900.0,45.1514,45.1993,45.0897,45.1856,78900.0
2010-05-10 14:15:00,66.0,66.03,65.87,65.97,57900.0,45.1856,45.2061,45.0966,45.1651,57900.0
2010-05-10 14:20:00,65.97,66.23,65.97,66.21,67000.0,45.1651,45.3431,45.1651,45.3294,67000.0
2010-05-10 14:25:00,66.21,66.21,66.03,66.07,47700.0,45.3294,45.3294,45.2061,45.2335,47700.0
2010-05-10 14:30:00,66.05,66.19,66.0,66.14,63500.0,45.2198,45.3157,45.1856,45.2814,63500.0
2010-05-10 14:35:00,66.13,66.25,66.0,66.0,103400.0,45.2746,45.3567,45.1856,45.1856,103400.0
2010-05-10 14:40:00,66.0,66.18,65.94,66.15,98500.0,45.1856,45.3088,45.1445,45.2883,98500.0
2010-05-10 14:45:00,66.13,66.18,66.09,66.16,38100.0,45.2746,45.3088,45.2472,45.2951,38100.0
2010-05-10 14:50:00,66.18,66.29,66.14,66.15,80300.0,45.3088,45.3841,45.2814,45.2883,80300.0
2010-05-10 14:55:00,66.16,66.29,66.15,66.25,46400.0,45.2951,45.3841,45.2883,45.3567,46400.0
2010-05-10 15:00:00,66.25,66.26,66.09,66.11,93800.0,45.3567,45.3636,45.2472,45.2609,93800.0
2010-05-10 15:05:00,66.09,66.19,65.95,65.99,120500.0,45.2472,45.3157,45.1514,45.1787,120500.0
2010-05-10 15:10:00,66.0,66.13,65.94,66.07,90300.0,45.1856,45.2746,45.1445,45.2335,90300.0
2010-05-10 15:15:00,66.07,66.21,66.02,66.17,92700.0,45.2335,45.3294,45.1993,45.302,92700.0
2010-05-10 15:20:00,66.17,66.3,66.11,66.29,118100.0,45.302,45.391,45.2609,45.3841,118100.0
2010-05-10 15:25:00,66.29,66.5,66.26,66.41,120300.0,45.3841,45.5279,45.3636,45.4663,120300.0
2010-05-10 15:30:00,66.41,66.41,66.22,66.27,96500.0,45.4663,45.4663,45.3362,45.3704,96500.0
2010-05-10 15:35:00,66.29,66.42,66.19,66.42,134500.0,45.3841,45.4731,45.3157,45.4731,134500.0
2010-05-10 15:40:00,66.42,66.48,66.35,66.42,148500.0,45.4731,45.5142,45.4252,45.4731,148500.0
2010-05-10 15:45:00,66.43,66.55,66.33,66.38,295400.0,45.48,45.5621,45.4115,45.4457,295400.0
2010-05-10 15:50:00,66.39,66.68,66.38,66.65,393100.0,45.4526,45.6511,45.4457,45.6306,393100.0
2010-05-10 15:55:00,66.64,66.72,66.57,66.63,739100.0,45.6238,45.6785,45.5758,45.6169,739100.0
2010-05-11 09:30:00,65.18,65.64,65.0,65.58,305000.0,44.6242,44.9391,44.501,44.898,305000.0
2010-05-11 09:35:00,65.62,66.21,65.62,66.02,247100.0,44.9254,45.3294,44.9254,45.1993,247100.0
2010-05-11 09:40:00,66.03,66.04,65.75,65.79,159300.0,45.2061,45.213,45.0144,45.0418,159300.0
2010-05-11 09:45:00,65.78,66.09,65.75,66.02,114000.0,45.035,45.2472,45.0144,45.1993,114000.0
2010-05-11 09:50:00,66.05,66.25,66.04,66.11,74000.0,45.2198,45.3567,45.213,45.2609,74000.0
2010-05-11 09:55:00,66.11,66.11,66.0,66.02,78700.0,45.2609,45.2609,45.1856,45.1993,78700.0
2010-05-11 10:00:00,66.02,66.18,65.8,65.85,160700.0,45.1993,45.3088,45.0487,45.0829,160700.0
2010-05-11 10:05:00,65.86,65.86,65.5,65.63,305900.0,45.0897,45.0897,44.8433,44.9323,305900.0
2010-05-11 10:10:00,65.64,66.04,65.55,65.85,67300.0,44.9391,45.213,44.8775,45.0829,67300.0
2010-05-11 10:15:00,65.84,66.04,65.81,65.86,81500.0,45.076,45.213,45.0555,45.0897,81500.0
2010-05-11 10:20:00,65.86,66.1,65.86,66.01,61200.0,45.0897,45.2541,45.0897,45.1924,61200.0
2010-05-11 10:25:00,66.01,66.07,65.85,65.89,57400.0,45.1924,45.2335,45.0829,45.1103,57400.0
2010-05-11 10:30:00,65.87,65.88,65.63,65.67,84700.0,45.0966,45.1034,44.9323,44.9597,84700.0
2010-05-11 10:35:00,65.68,65.88,65.68,65.88,46100.0,44.9665,45.1034,44.9665,45.1034,46100.0
2010-05-11 10:40:00,65.88,66.03,65.79,65.84,82700.0,45.1034,45.2061,45.0418,45.076,82700.0
2010-05-11 10:45:00,65.85,66.05,65.83,66.0,48000.0,45.0829,45.2198,45.0692,45.1856,48000.0
2010-05-11 10:50:00,66.0,66.04,65.85,65.9,102500.0,45.1856,45.213,45.0829,45.1171,102500.0
2010-05-11 10:55:00,65.9,66.03,65.87,65.94,41100.0,45.1171,45.2061,45.0966,45.1445,41100.0
2010-05-11 11:00:00,65.94,66.21,65.94,66.19,65000.0,45.1445,45.3294,45.1445,45.3157,65000.0
2010-05-11 11:05:00,66.18,66.29,66.04,66.14,103700.0,45.3088,45.3841,45.213,45.2814,103700.0
2010-05-11 11:10:00,66.15,66.42,66.14,66.42,111800.0,45.2883,45.4731,45.2814,45.4731,111800.0
2010-05-11 11:15:00,66.41,66.41,66.25,66.35,59900.0,45.4663,45.4663,45.3567,45.4252,59900.0
2010-05-11 11:20:00,66.37,66.38,66.25,66.28,43900.0,45.4389,45.4457,45.3567,45.3773,43900.0
2010-05-11 11:25:00,66.29,66.51,66.26,66.47,71800.0,45.3841,45.5348,45.3636,45.5074,71800.0
2010-05-11 11:30:00,66.47,66.53,66.35,66.52,76200.0,45.5074,45.5484,45.4252,45.5416,76200.0
2010-05-11 11:35:00,66.52,66.65,66.41,66.56,143600.0,45.5416,45.6306,45.4663,45.569,143600.0
2010-05-11 11:40:00,66.58,66.67,66.54,66.63,128400.0,45.5827,45.6443,45.5553,45.6169,128400.0
2010-05-11 11:45:00,66.65,66.69,66.44,66.51,75000.0,45.6306,45.658,45.4868,45.5348,75000.0
2010-05-11 11:50:00,66.51,66.63,66.43,66.63,47800.0,45.5348,45.6169,45.48,45.6169,47800.0
2010-05-11 11:55:00,66.61,66.69,66.56,66.59,55500.0,45.6032,45.658,45.569,45.5895,55500.0
2010-05-11 12:00:00,66.58,66.72,66.53,66.61,50100.0,45.5827,45.6785,45.5484,45.6032,50100.0
2010-05-11 12:05:00,66.6,66.75,66.56,66.65,94700.0,45.5964,45.6991,45.569,45.6306,94700.0
2010-05-11 12:10:00,66.65,66.69,66.51,66.52,62800.0,45.6306,45.658,45.5348,45.5416,62800.0
2010-05-11 12:15:00,66.52,66.72,66.52,66.63,63100.0,45.5416,45.6785,45.5416,45.6169,63100.0
2010-05-11 12:20:00,66.62,66.67,66.49,66.55,65200.0,45.6101,45.6443,45.5211,45.5621,65200.0
2010-05-11 12:25:00,66.55,66.61,66.51,66.61,27900.0,45.5621,45.6032,45.5348,45.6032,27900.0
2010-05-11 12:30:00,66.6,66.68,66.51,66.61,55800.0,45.5964,45.6511,45.5348,45.6032,55800.0
2010-05-11 12:35:00,66.59,66.62,66.5,66.52,36100.0,45.5895,45.6101,45.5279,45.5416,36100.0
2010-05-11 12:40:00,66.52,66.7,66.51,66.64,43400.0,45.5416,45.6648,45.5348,45.6238,43400.0
2010-05-11 12:45:00,66.62,66.81,66.59,66.75,73700.0,45.6101,45.7401,45.5895,45.6991,73700.0
2010-05-11 12:50:00,66.74,66.79,66.7,66.7,35600.0,45.6922,45.7264,45.6648,45.6648,35600.0
2010-05-11 12:55:00,66.7,66.78,66.68,66.76,42900.0,45.6648,45.7196,45.6511,45.7059,42900.0
2010-05-11 13:00:00,66.77,66.84,66.68,66.69,31900.0,45.7128,45.7607,45.6511,45.658,31900.0
2010-05-11 13:05:00,66.68,66.8,66.64,66.8,28900.0,45.6511,45.7333,45.6238,45.7333,28900.0
2010-05-11 13:10:00,66.81,66.85,66.68,66.7,39600.0,45.7401,45.7675,45.6511,45.6648,39600.0
2010-05-11 13:15:00,66.7,66.78,66.67,66.67,30000.0,45.6648,45.7196,45.6443,45.6443,30000.0
2010-05-11 13:20:00,66.66,66.78,66.63,66.76,53300.0,45.6374,45.7196,45.6169,45.7059,53300.0
2010-05-11 13:25:00,66.78,66.78,66.68,66.76,41700.0,45.7196,45.7196,45.6511,45.7059,41700.0
2010-05-11 13:30:00,66.74,66.77,66.64,66.65,53500.0,45.6922,45.7128,45.6238,45.6306,53500.0
2010-05-11 13:35:00,66.65,66.71,66.58,66.68,52100.0,45.6306,45.6717,45.5827,45.6511,52100.0
2010-05-11 13:40:00,66.67,66.83,66.6,66.79,61800.0,45.6443,45.7538,45.5964,45.7264,61800.0
2010-05-11 13:45:00,66.81,66.97,66.72,66.87,110700.0,45.7401,45.8497,45.6785,45.7812,110700.0
2010-05-11 13:50:00,66.87,66.93,66.82,66.87,52200.0,45.7812,45.8223,45.747,45.7812,52200.0
2010-05-11 13:55:00,66.87,66.91,66.8,66.83,50500.0,45.7812,45.8086,45.7333,45.7538,50500.0
2010-05-11 14:00:00,66.81,66.95,66.81,66.92,43600.0,45.7401,45.836,45.7401,45.8154,43600.0
2010-05-11 14:05:00,66.92,66.98,66.83,66.85,75700.0,45.8154,45.8565,45.7538,45.7675,75700.0
2010-05-11 14:10:00,66.84,66.88,66.73,66.78,118900.0,45.7607,45.7881,45.6854,45.7196,118900.0
2010-05-11 14:15:00,66.78,66.83,66.52,66.59,119400.0,45.7196,45.7538,45.5416,45.5895,119400.0
2010-05-11 14:20:00,66.58,66.72,66.54,66.65,121500.0,45.5827,45.6785,45.5553,45.6306,121500.0
2010-05-11 14:25:00,66.68,66.69,66.51,66.54,65200.0,45.6511,45.658,45.5348,45.5553,65200.0
2010-05-11 14:30:00,66.54,66.55,66.29,66.39,107000.0,45.5553,45.5621,45.3841,45.4526,107000.0
2010-05-11 14:35:00,66.38,66.41,66.26,66.31,73400.0,45.4457,45.4663,45.3636,45.3978,73400.0
2010-05-11 14:40:00,66.3,66.32,66.21,66.3,63200.0,45.391,45.4047,45.3294,45.391,63200.0
2010-05-11 14:45:00,66.31,66.58,66.31,66.51,78800.0,45.3978,45.5827,45.3978,45.5348,78800.0
2010-05-11 14:50:00,66.51,66.53,66.4,66.46,30800.0,45.5348,45.5484,45.4594,45.5005,30800.0
2010-05-11 14:55:00,66.48,66.49,66.27,66.33,61000.0,45.5142,45.5211,45.3704,45.4115,61000.0
2010-05-11 15:00:00,66.32,66.32,66.04,66.22,104700.0,45.4047,45.4047,45.213,45.3362,104700.0
2010-05-11 15:05:00,66.22,66.29,66.07,66.07,59300.0,45.3362,45.3841,45.2335,45.2335,59300.0
2010-05-11 15:10:00,66.07,66.17,66.01,66.12,67100.0,45.2335,45.302,45.1924,45.2677,67100.0
2010-05-11 15:15:00,66.12,66.19,65.91,65.96,134100.0,45.2677,45.3157,45.124,45.1582,134100.0
2010-05-11 15:20:00,65.96,66.12,65.87,66.08,102100.0,45.1582,45.2677,45.0966,45.2404,102100.0
2010-05-11 15:25:00,66.09,66.14,66.01,66.07,48500.0,45.2472,45.2814,45.1924,45.2335,48500.0
2010-05-11 15:30:00,66.07,66.13,65.95,66.11,100100.0,45.2335,45.2746,45.1514,45.2609,100100.0
2010-05-11 15:35:00,66.11,66.34,66.11,66.29,112700.0,45.2609,45.4184,45.2609,45.3841,112700.0
2010-05-11 15:40:00,66.3,66.3,66.14,66.21,96400.0,45.391,45.391,45.2814,45.3294,96400.0
2010-05-11 15:45:00,66.22,66.34,66.17,66.18,244700.0,45.3362,45.4184,45.302,45.3088,244700.0
2010-05-11 15:50:00,66.17,66.25,66.0,66.11,221000.0,45.302,45.3567,45.1856,45.2609,221000.0
2010-05-11 15:55:00,66.11,66.21,66.04,66.06,311100.0,45.2609,45.3294,45.213,45.2267,311100.0
2010-05-12 09:30:00,66.66,66.98,66.6,66.82,202500.0,45.6374,45.8565,45.5964,45.747,202500.0
2010-05-12 09:35:00,66.88,67.15,66.84,67.09,178100.0,45.7881,45.9729,45.7607,45.9318,178100.0
2010-05-12 09:40:00,67.08,67.13,66.87,66.93,123300.0,45.925,45.9592,45.7812,45.8223,123300.0
2010-05-12 09:45:00,66.96,67.12,66.91,67.09,127700.0,45.8428,45.9524,45.8086,45.9318,127700.0
2010-05-12 09:50:00,67.08,67.31,67.05,67.18,219800.0,45.925,46.0825,45.9045,45.9935,219800.0
2010-05-12 09:55:00,67.17,67.35,66.98,67.34,152600.0,45.9866,46.1098,45.8565,46.103,152600.0
2010-05-12 10:00:00,67.35,67.46,67.27,67.41,127000.0,46.1098,46.1851,46.0551,46.1509,127000.0
2010-05-12 10:05:00,67.42,67.45,67.34,67.45,124500.0,46.1578,46.1783,46.103,46.1783,124500.0
2010-05-12 10:10:00,67.44,67.45,67.39,67.44,106200.0,46.1715,46.1783,46.1372,46.1715,106200.0
2010-05-12 10:15:00,67.45,67.64,67.45,67.57,144700.0,46.1783,46.3084,46.1783,46.2605,144700.0
2010-05-12 10:20:00,67.58,67.8,67.57,67.76,143900.0,46.2673,46.4179,46.2605,46.3905,143900.0
2010-05-12 10:25:00,67.76,67.83,67.67,67.82,84800.0,46.3905,46.4385,46.3289,46.4316,84800.0
2010-05-12 10:30:00,67.81,67.84,67.65,67.81,193200.0,46.4248,46.4453,46.3152,46.4248,193200.0
2010-05-12 10:35:00,67.82,67.85,67.72,67.79,203700.0,46.4316,46.4522,46.3632,46.4111,203700.0
2010-05-12 10:40:00,67.79,67.86,67.71,67.8,122400.0,46.4111,46.459,46.3563,46.4179,122400.0
2010-05-12 10:45:00,67.8,67.95,67.68,67.91,104800.0,46.4179,46.5206,46.3358,46.4932,104800.0
2010-05-12 10:50:00,67.92,68.0,67.88,67.89,97600.0,46.5001,46.5548,46.4727,46.4795,97600.0
2010-05-12 10:55:00,67.88,67.95,67.84,67.89,73100.0,46.4727,46.5206,46.4453,46.4795,73100.0
2010-05-12 11:00:00,67.87,68.12,67.86,68.07,164900.0,46.4658,46.637,46.459,46.6028,164900.0
2010-05-12 11:05:00,68.07,68.1,68.0,68.0,102700.0,46.6028,46.6233,46.5548,46.5548,102700.0
2010-05-12 11:10:00,68.0,68.0,67.78,67.81,73100.0,46.5548,46.5548,46.4042,46.4248,73100.0
2010-05-12 11:15:00,67.81,67.84,67.6,67.67,131700.0,46.4248,46.4453,46.281,46.3289,131700.0
2010-05-12 11:20:00,67.67,67.72,67.34,67.36,160600.0,46.3289,46.3632,46.103,46.1167,160600.0
2010-05-12 11:25:00,67.36,67.54,67.19,67.21,197100.0,46.1167,46.2399,46.0003,46.014,197100.0
2010-05-12 11:30:00,67.2,67.54,67.2,67.45,113300.0,46.0071,46.2399,46.0071,46.1783,113300.0
2010-05-12 11:35:00,67.46,67.56,67.4,67.5,63100.0,46.1851,46.2536,46.1441,46.2125,63100.0
2010-05-12 11:40:00,67.49,67.54,67.31,67.41,75700.0,46.2057,46.2399,46.0825,46.1509,75700.0
2010-05-12 11:45:00,67.39,67.5,67.23,67.28,55300.0,46.1372,46.2125,46.0277,46.0619,55300.0
2010-05-12 11:50:00,67.28,67.35,67.18,67.26,76600.0,46.0619,46.1098,45.9935,46.0482,76600.0
2010-05-12 11:55:00,67.27,67.51,67.25,67.51,72000.0,46.0551,46.2194,46.0414,46.2194,72000.0
2010-05-12 12:00:00,67.49,67.55,67.45,67.47,55400.0,46.2057,46.2468,46.1783,46.192,55400.0
2010-05-12 12:05:00,67.49,67.67,67.49,67.59,75300.0,46.2057,46.3289,46.2057,46.2742,75300.0
2010-05-12 12:10:00,67.59,67.76,67.58,67.65,81000.0,46.2742,46.3905,46.2673,46.3152,81000.0
2010-05-12 12:15:00,67.64,67.7,67.62,67.67,38000.0,46.3084,46.3495,46.2947,46.3289,38000.0
2010-05-12 12:20:00,67.68,67.73,67.63,67.66,41300.0,46.3358,46.37,46.3015,46.3221,41300.0
2010-05-12 12:25:00,67.67,67.7,67.58,67.7,43100.0,46.3289,46.3495,46.2673,46.3495,43100.0
2010-05-12 12:30:00,67.67,67.75,67.6,67.6,53600.0,46.3289,46.3837,46.281,46.281,53600.0
2010-05-12 12:35:00,67.6,67.73,67.55,67.71,33800.0,46.281,46.37,46.2468,46.3563,33800.0
2010-05-12 12:40:00,67.71,67.73,67.67,67.7,26500.0,46.3563,46.37,46.3289,46.3495,26500.0
2010-05-12 12:45:00,67.68,67.71,67.64,67.7,34600.0,46.3358,46.3563,46.3084,46.3495,34600.0
2010-05-12 12:50:00,67.69,67.76,67.69,67.74,36400.0,46.3426,46.3905,46.3426,46.3768,36400.0
2010-05-12 12:55:00,67.75,67.9,67.75,67.85,56400.0,46.3837,46.4864,46.3837,46.4522,56400.0
2010-05-12 13:00:00,67.83,67.9,67.76,67.85,28600.0,46.4385,46.4864,46.3905,46.4522,28600.0
2010-05-12 13:05:00,67.86,67.99,67.85,67.88,66100.0,46.459,46.548,46.4522,46.4727,66100.0
2010-05-12 13:10:00,67.89,67.96,67.86,67.94,54200.0,46.4795,46.5275,46.459,46.5138,54200.0
2010-05-12 13:15:00,67.94,68.0,67.93,67.97,55800.0,46.5138,46.5548,46.5069,46.5343,55800.0
2010-05-12 13:20:00,67.96,67.97,67.78,67.78,49400.0,46.5275,46.5343,46.4042,46.4042,49400.0
2010-05-12 13:25:00,67.79,67.86,67.74,67.85,50800.0,46.4111,46.459,46.3768,46.4522,50800.0
2010-05-12 13:30:00,67.84,67.9,67.78,67.8,31400.0,46.4453,46.4864,46.4042,46.4179,31400.0
2010-05-12 13:35:00,67.8,67.88,67.7,67.82,48300.0,46.4179,46.4727,46.3495,46.4316,48300.0
2010-05-12 13:40:00,67.81,67.81,67.64,67.7,120100.0,46.4248,46.4248,46.3084,46.3495,120100.0
2010-05-12 13:45:00,67.71,67.87,67.71,67.83,32600.0,46.3563,46.4658,46.3563,46.4385,32600.0
2010-05-12 13:50:00,67.85,67.86,67.68,67.7,49800.0,46.4522,46.459,46.3358,46.3495,49800.0
2010-05-12 13:55:00,67.72,67.75,67.58,67.6,84100.0,46.3632,46.3837,46.2673,46.281,84100.0
2010-05-12 14:00:00,67.59,67.69,67.56,67.6,69200.0,46.2742,46.3426,46.2536,46.281,69200.0
2010-05-12 14:05:00,67.6,67.73,67.6,67.67,41600.0,46.281,46.37,46.281,46.3289,41600.0
2010-05-12 14:10:00,67.69,67.8,67.66,67.78,43500.0,46.3426,46.4179,46.3221,46.4042,43500.0
2010-05-12 14:15:00,67.76,67.92,67.75,67.9,39300.0,46.3905,46.5001,46.3837,46.4864,39300.0
2010-05-12 14:20:00,67.89,68.02,67.85,68.02,82700.0,46.4795,46.5685,46.4522,46.5685,82700.0
2010-05-12 14:25:00,68.0,68.1,67.92,68.03,87400.0,46.5548,46.6233,46.5001,46.5754,87400.0
2010-05-12 14:30:00,68.03,68.1,67.97,68.01,70200.0,46.5754,46.6233,46.5343,46.5617,70200.0
2010-05-12 14:35:00,67.99,68.04,67.92,67.93,41100.0,46.548,46.5822,46.5001,46.5069,41100.0
2010-05-12 14:40:00,67.92,68.05,67.9,68.01,40600.0,46.5001,46.5891,46.4864,46.5617,40600.0
2010-05-12 14:45:00,68.03,68.1,68.01,68.07,60200.0,46.5754,46.6233,46.5617,46.6028,60200.0
2010-05-12 14:50:00,68.07,68.1,68.0,68.09,96400.0,46.6028,46.6233,46.5548,46.6165,96400.0
2010-05-12 14:55:00,68.08,68.2,68.03,68.19,108400.0,46.6096,46.6918,46.5754,46.6849,108400.0
2010-05-12 15:00:00,68.2,68.3,68.15,68.2,119600.0,46.6918,46.7602,46.6575,46.6918,119600.0
2010-05-12 15:05:00,68.21,68.24,68.13,68.23,82000.0,46.6986,46.7192,46.6439,46.7123,82000.0
2010-05-12 15:10:00,68.23,68.25,68.12,68.14,70900.0,46.7123,46.726,46.637,46.6507,70900.0
2010-05-12 15:15:00,68.13,68.18,68.02,68.05,98900.0,46.6439,46.6781,46.5685,46.5891,98900.0
2010-05-12 15:20:00,68.06,68.06,67.95,67.95,69600.0,46.5959,46.5959,46.5206,46.5206,69600.0
2010-05-12 15:25:00,67.96,68.1,67.95,68.03,84900.0,46.5275,46.6233,46.5206,46.5754,84900.0
2010-05-12 15:30:00,68.03,68.07,67.92,67.93,89900.0,46.5754,46.6028,46.5001,46.5069,89900.0
2010-05-12 15:35:00,67.92,67.98,67.85,67.91,195100.0,46.5001,46.5412,46.4522,46.4932,195100.0
2010-05-12 15:40:00,67.91,68.03,67.86,67.96,118200.0,46.4932,46.5754,46.459,46.5275,118200.0
2010-05-12 15:45:00,67.97,68.17,67.94,68.14,188800.0,46.5343,46.6712,46.5138,46.6507,188800.0
2010-05-12 15:50:00,68.14,68.28,68.08,68.25,222800.0,46.6507,46.7465,46.6096,46.726,222800.0
2010-05-12 15:55:00,68.24,68.28,68.08,68.11,299300.0,46.7192,46.7465,46.6096,46.6302,299300.0
2010-05-13 09:30:00,68.15,68.4,67.8,67.81,133400.0,46.6575,46.8287,46.4179,46.4248,133400.0
2010-05-13 09:35:00,67.81,68.01,67.42,67.65,137500.0,46.4248,46.5617,46.1578,46.3152,137500.0
2010-05-13 09:40:00,67.66,67.91,67.52,67.68,153400.0,46.3221,46.4932,46.2262,46.3358,153400.0
2010-05-13 09:45:00,67.68,67.83,67.53,67.59,263600.0,46.3358,46.4385,46.2331,46.2742,263600.0
2010-05-13 09:50:00,67.6,67.82,67.5,67.64,131500.0,46.281,46.4316,46.2125,46.3084,131500.0
2010-05-13 09:55:00,67.64,67.75,67.42,67.42,201100.0,46.3084,46.3837,46.1578,46.1578,201100.0
2010-05-13 10:00:00,67.43,67.79,67.37,67.67,121100.0,46.1646,46.4111,46.1235,46.3289,121100.0
2010-05-13 10:05:00,67.67,67.81,67.44,67.81,95200.0,46.3289,46.4248,46.1715,46.4248,95200.0
2010-05-13 10:10:00,67.82,67.82,67.62,67.71,63700.0,46.4316,46.4316,46.2947,46.3563,63700.0
2010-05-13 10:15:00,67.71,68.08,67.7,68.03,110100.0,46.3563,46.6096,46.3495,46.5754,110100.0
2010-05-13 10:20:00,68.03,68.16,67.9,68.14,59300.0,46.5754,46.6644,46.4864,46.6507,59300.0
2010-05-13 10:25:00,68.13,68.13,67.91,67.98,75400.0,46.6439,46.6439,46.4932,46.5412,75400.0
2010-05-13 10:30:00,67.99,68.06,67.87,68.0,73700.0,46.548,46.5959,46.4658,46.5548,73700.0
2010-05-13 10:35:00,67.98,68.2,67.97,68.14,68800.0,46.5412,46.6918,46.5343,46.6507,68800.0
2010-05-13 10:40:00,68.14,68.26,68.14,68.2,78300.0,46.6507,46.7329,46.6507,46.6918,78300.0
2010-05-13 10:45:00,68.21,68.24,68.13,68.15,54100.0,46.6986,46.7192,46.6439,46.6575,54100.0
2010-05-13 10:50:00,68.14,68.14,68.01,68.07,42100.0,46.6507,46.6507,46.5617,46.6028,42100.0
2010-05-13 10:55:00,68.07,68.08,67.97,67.99,78500.0,46.6028,46.6096,46.5343,46.548,78500.0
2010-05-13 11:00:00,67.97,68.0,67.8,67.9,106100.0,46.5343,46.5548,46.4179,46.4864,106100.0
2010-05-13 11:05:00,67.91,67.95,67.78,67.82,69700.0,46.4932,46.5206,46.4042,46.4316,69700.0
2010-05-13 11:10:00,67.83,67.94,67.83,67.9,29800.0,46.4385,46.5138,46.4385,46.4864,29800.0
2010-05-13 11:15:00,67.9,68.0,67.83,67.97,32000.0,46.4864,46.5548,46.4385,46.5343,32000.0
2010-05-13 11:20:00,67.98,68.19,67.95,68.16,55800.0,46.5412,46.6849,46.5206,46.6644,55800.0
2010-05-13 11:25:00,68.16,68.17,68.02,68.04,32900.0,46.6644,46.6712,46.5685,46.5822,32900.0
2010-05-13 11:30:00,68.03,68.11,67.96,68.09,45900.0,46.5754,46.6302,46.5275,46.6165,45900.0
2010-05-13 11:35:00,68.07,68.08,67.89,67.94,41800.0,46.6028,46.6096,46.4795,46.5138,41800.0
2010-05-13 11:40:00,67.93,68.04,67.87,67.94,50400.0,46.5069,46.5822,46.4658,46.5138,50400.0
2010-05-13 11:45:00,67.95,67.98,67.93,67.96,12600.0,46.5206,46.5412,46.5069,46.5275,12600.0
2010-05-13 11:50:00,67.96,68.0,67.79,67.86,62600.0,46.5275,46.5548,46.4111,46.459,62600.0
2010-05-13 11:55:00,67.85,67.87,67.76,67.8,65400.0,46.4522,46.4658,46.3905,46.4179,65400.0
2010-05-13 12:00:00,67.79,67.83,67.74,67.79,60700.0,46.4111,46.4385,46.3768,46.4111,60700.0
2010-05-13 12:05:00,67.79,67.86,67.72,67.79,44600.0,46.4111,46.459,46.3632,46.4111,44600.0
2010-05-13 12:10:00,67.79,67.86,67.76,67.81,39400.0,46.4111,46.459,46.3905,46.4248,39400.0
2010-05-13 12:15:00,67.82,67.84,67.69,67.74,50600.0,46.4316,46.4453,46.3426,46.3768,50600.0
2010-05-13 12:20:00,67.74,67.82,67.71,67.81,17800.0,46.3768,46.4316,46.3563,46.4248,17800.0
2010-05-13 12:25:00,67.81,67.9,67.73,67.9,56300.0,46.4248,46.4864,46.37,46.4864,56300.0
2010-05-13 12:30:00,67.89,67.93,67.86,67.9,38700.0,46.4795,46.5069,46.459,46.4864,38700.0
2010-05-13 12:35:00,67.91,67.95,67.78,67.8,37000.0,46.4932,46.5206,46.4042,46.4179,37000.0
2010-05-13 12:40:00,67.8,67.97,67.8,67.97,24900.0,46.4179,46.5343,46.4179,46.5343,24900.0
2010-05-13 12:45:00,67.97,68.04,67.95,68.01,42100.0,46.5343,46.5822,46.5206,46.5617,42100.0
2010-05-13 12:50:00,67.99,68.0,67.9,68.0,30200.0,46.548,46.5548,46.4864,46.5548,30200.0
2010-05-13 12:55:00,68.0,68.04,67.91,67.91,30200.0,46.5548,46.5822,46.4932,46.4932,30200.0
2010-05-13 13:00:00,67.91,67.94,67.82,67.9,34800.0,46.4932,46.5138,46.4316,46.4864,34800.0
2010-05-13 13:05:00,67.89,67.9,67.76,67.8,20300.0,46.4795,46.4864,46.3905,46.4179,20300.0
2010-05-13 13:10:00,67.81,68.0,67.8,67.94,39400.0,46.4248,46.5548,46.4179,46.5138,39400.0
2010-05-13 13:15:00,67.93,68.08,67.93,68.04,53700.0,46.5069,46.6096,46.5069,46.5822,53700.0
2010-05-13 13:20:00,68.04,68.09,68.0,68.05,39700.0,46.5822,46.6165,46.5548,46.5891,39700.0
2010-05-13 13:25:00,68.04,68.19,68.04,68.15,51900.0,46.5822,46.6849,46.5822,46.6575,51900.0
2010-05-13 13:30:00,68.15,68.29,68.1,68.16,62300.0,46.6575,46.7534,46.6233,46.6644,62300.0
2010-05-13 13:35:00,68.16,68.28,68.11,68.15,51600.0,46.6644,46.7465,46.6302,46.6575,51600.0
2010-05-13 13:40:00,68.16,68.22,68.03,68.09,48000.0,46.6644,46.7055,46.5754,46.6165,48000.0
2010-05-13 13:45:00,68.07,68.14,68.05,68.14,19800.0,46.6028,46.6507,46.5891,46.6507,19800.0
2010-05-13 13:50:00,68.13,68.16,68.02,68.09,47000.0,46.6439,46.6644,46.5685,46.6165,47000.0
2010-05-13 13:55:00,68.08,68.1,68.05,68.07,15000.0,46.6096,46.6233,46.5891,46.6028,15000.0
2010-05-13 14:00:00,68.07,68.22,68.07,68.21,42800.0,46.6028,46.7055,46.6028,46.6986,42800.0
2010-05-13 14:05:00,68.19,68.34,68.18,68.24,50100.0,46.6849,46.7876,46.6781,46.7192,50100.0
2010-05-13 14:10:00,68.25,68.25,68.16,68.23,38200.0,46.726,46.726,46.6644,46.7123,38200.0
2010-05-13 14:15:00,68.23,68.24,68.16,68.16,21900.0,46.7123,46.7192,46.6644,46.6644,21900.0
2010-05-13 14:20:00,68.18,68.18,68.09,68.13,31000.0,46.6781,46.6781,46.6165,46.6439,31000.0
2010-05-13 14:25:00,68.14,68.14,67.96,68.0,36600.0,46.6507,46.6507,46.5275,46.5548,36600.0
2010-05-13 14:30:00,67.99,68.01,67.88,67.93,47600.0,46.548,46.5617,46.4727,46.5069,47600.0
2010-05-13 14:35:00,67.93,68.04,67.86,68.0,31600.0,46.5069,46.5822,46.459,46.5548,31600.0
2010-05-13 14:40:00,67.98,67.98,67.86,67.87,28500.0,46.5412,46.5412,46.459,46.4658,28500.0
2010-05-13 14:45:00,67.87,67.87,67.71,67.73,82600.0,46.4658,46.4658,46.3563,46.37,82600.0
2010-05-13 14:50:00,67.74,67.8,67.68,67.7,39600.0,46.3768,46.4179,46.3358,46.3495,39600.0
2010-05-13 14:55:00,67.69,67.73,67.64,67.73,43600.0,46.3426,46.37,46.3084,46.37,43600.0
2010-05-13 15:00:00,67.72,67.8,67.67,67.68,38600.0,46.3632,46.4179,46.3289,46.3358,38600.0
2010-05-13 15:05:00,67.68,67.7,67.5,67.52,83100.0,46.3358,46.3495,46.2125,46.2262,83100.0
2010-05-13 15:10:00,67.5,67.53,67.25,67.27,122200.0,46.2125,46.2331,46.0414,46.0551,122200.0
2010-05-13 15:15:00,67.27,67.27,67.0,67.07,191300.0,46.0551,46.0551,45.8702,45.9181,191300.0
2010-05-13 15:20:00,67.09,67.22,67.05,67.18,103700.0,45.9318,46.0208,45.9045,45.9935,103700.0
2010-05-13 15:25:00,67.17,67.24,67.09,67.09,76400.0,45.9866,46.0345,45.9318,45.9318,76400.0
2010-05-13 15:30:00,67.09,67.17,67.02,67.05,240600.0,45.9318,45.9866,45.8839,45.9045,240600.0
2010-05-13 15:35:00,67.04,67.08,66.75,66.85,364900.0,45.8976,45.925,45.6991,45.7675,364900.0
2010-05-13 15:40:00,66.84,66.91,66.67,66.87,253100.0,45.7607,45.8086,45.6443,45.7812,253100.0
2010-05-13 15:45:00,66.87,67.23,66.87,67.17,263500.0,45.7812,46.0277,45.7812,45.9866,263500.0
2010-05-13 15:50:00,67.18,67.42,67.15,67.22,263600.0,45.9935,46.1578,45.9729,46.0208,263600.0
2010-05-13 15:55:00,67.21,67.21,66.86,66.88,325200.0,46.014,46.014,45.7744,45.7881,325200.0
2010-05-14 09:30:00,65.94,66.19,65.7,65.99,275000.0,45.1445,45.3157,44.9802,45.1787,275000.0
2010-05-14 09:35:00,65.98,65.98,65.5,65.6,167800.0,45.1719,45.1719,44.8433,44.9117,167800.0
2010-05-14 09:40:00,65.59,65.62,65.1,65.47,323200.0,44.9049,44.9254,44.5694,44.8227,323200.0
2010-05-14 09:45:00,65.49,65.57,65.16,65.26,152500.0,44.8364,44.8912,44.6105,44.679,152500.0
2010-05-14 09:50:00,65.24,65.42,65.12,65.15,121000.0,44.6653,44.7885,44.5831,44.6037,121000.0
2010-05-14 09:55:00,65.17,65.33,65.11,65.19,123900.0,44.6173,44.7269,44.5763,44.631,123900.0
2010-05-14 10:00:00,65.19,65.21,64.9,64.95,257000.0,44.631,44.6447,44.4325,44.4667,257000.0
2010-05-14 10:05:00,64.96,65.07,64.79,64.98,147400.0,44.4736,44.5489,44.3572,44.4873,147400.0
2010-05-14 10:10:00,64.99,65.11,64.94,65.04,206200.0,44.4941,44.5763,44.4599,44.5283,206200.0
2010-05-14 10:15:00,65.04,65.18,65.0,65.02,162000.0,44.5283,44.6242,44.501,44.5147,162000.0
2010-05-14 10:20:00,65.02,65.31,64.99,65.29,129700.0,44.5147,44.7132,44.4941,44.6995,129700.0
2010-05-14 10:25:00,65.28,65.3,65.08,65.2,93600.0,44.6927,44.7063,44.5557,44.6379,93600.0
2010-05-14 10:30:00,65.18,65.21,65.06,65.1,93400.0,44.6242,44.6447,44.542,44.5694,93400.0
2010-05-14 10:35:00,65.11,65.12,64.96,64.99,114400.0,44.5763,44.5831,44.4736,44.4941,114400.0
2010-05-14 10:40:00,64.98,65.13,64.88,65.01,84800.0,44.4873,44.59,44.4188,44.5078,84800.0
2010-05-14 10:45:00,65.01,65.08,64.9,65.07,71000.0,44.5078,44.5557,44.4325,44.5489,71000.0
2010-05-14 10:50:00,65.05,65.13,64.97,65.08,46300.0,44.5352,44.59,44.4804,44.5557,46300.0
2010-05-14 10:55:00,65.09,65.09,64.91,64.98,59500.0,44.5626,44.5626,44.4393,44.4873,59500.0
2010-05-14 11:00:00,64.97,64.99,64.82,64.91,110400.0,44.4804,44.4941,44.3777,44.4393,110400.0
2010-05-14 11:05:00,64.91,64.95,64.68,64.7,234800.0,44.4393,44.4667,44.2819,44.2956,234800.0
2010-05-14 11:10:00,64.7,64.9,64.62,64.85,98300.0,44.2956,44.4325,44.2408,44.3983,98300.0
2010-05-14 11:15:00,64.85,64.89,64.67,64.71,64500.0,44.3983,44.4256,44.275,44.3024,64500.0
2010-05-14 11:20:00,64.71,64.76,64.5,64.54,257100.0,44.3024,44.3366,44.1586,44.186,257100.0
2010-05-14 11:25:00,64.57,64.77,64.49,64.59,192100.0,44.2066,44.3435,44.1518,44.2203,192100.0
2010-05-14 11:30:00,64.59,64.78,64.52,64.76,115200.0,44.2203,44.3503,44.1723,44.3366,115200.0
2010-05-14 11:35:00,64.77,64.89,64.74,64.78,82100.0,44.3435,44.4256,44.323,44.3503,82100.0
2010-05-14 11:40:00,64.76,64.76,64.64,64.74,93400.0,44.3366,44.3366,44.2545,44.323,93400.0
2010-05-14 11:45:00,64.74,64.74,64.62,64.65,47900.0,44.323,44.323,44.2408,44.2613,47900.0
2010-05-14 11:50:00,64.65,64.65,64.52,64.6,107800.0,44.2613,44.2613,44.1723,44.2271,107800.0
2010-05-14 11:55:00,64.6,64.68,64.44,64.48,119900.0,44.2271,44.2819,44.1176,44.145,119900.0
2010-05-14 12:00:00,64.48,64.52,64.24,64.27,109400.0,44.145,44.1723,43.9806,44.0012,109400.0
2010-05-14 12:05:00,64.27,64.27,63.91,64.09,219300.0,44.0012,44.0012,43.7547,43.8779,219300.0
2010-05-14 12:10:00,64.06,64.23,64.06,64.15,103400.0,43.8574,43.9738,43.8574,43.919,103400.0
2010-05-14 12:15:00,64.15,64.24,64.01,64.23,56300.0,43.919,43.9806,43.8232,43.9738,56300.0
2010-05-14 12:20:00,64.25,64.36,64.08,64.35,67900.0,43.9875,44.0628,43.8711,44.0559,67900.0
2010-05-14 12:25:00,64.35,64.45,64.3,64.4,75900.0,44.0559,44.1244,44.0217,44.0902,75900.0
2010-05-14 12:30:00,64.38,64.45,64.27,64.32,57700.0,44.0765,44.1244,44.0012,44.0354,57700.0
2010-05-14 12:35:00,64.32,64.46,64.24,64.44,65200.0,44.0354,44.1313,43.9806,44.1176,65200.0
2010-05-14 12:40:00,64.44,64.58,64.41,64.51,86700.0,44.1176,44.2134,44.097,44.1655,86700.0
2010-05-14 12:45:00,64.52,64.53,64.4,64.44,40100.0,44.1723,44.1792,44.0902,44.1176,40100.0
2010-05-14 12:50:00,64.44,64.63,64.44,64.6,36800.0,44.1176,44.2476,44.1176,44.2271,36800.0
2010-05-14 12:55:00,64.61,64.8,64.59,64.78,67600.0,44.234,44.364,44.2203,44.3503,67600.0
2010-05-14 13:00:00,64.78,64.85,64.69,64.75,109000.0,44.3503,44.3983,44.2887,44.3298,109000.0
2010-05-14 13:05:00,64.75,64.82,64.62,64.73,63000.0,44.3298,44.3777,44.2408,44.3161,63000.0
2010-05-14 13:10:00,64.74,64.84,64.71,64.79,45600.0,44.323,44.3914,44.3024,44.3572,45600.0
2010-05-14 13:15:00,64.8,64.8,64.64,64.65,83800.0,44.364,44.364,44.2545,44.2613,83800.0
2010-05-14 13:20:00,64.65,64.79,64.64,64.79,91200.0,44.2613,44.3572,44.2545,44.3572,91200.0
2010-05-14 13:25:00,64.79,64.8,64.71,64.72,38200.0,44.3572,44.364,44.3024,44.3093,38200.0
2010-05-14 13:30:00,64.72,64.73,64.5,64.53,46200.0,44.3093,44.3161,44.1586,44.1792,46200.0
2010-05-14 13:35:00,64.53,64.68,64.45,64.52,68900.0,44.1792,44.2819,44.1244,44.1723,68900.0
2010-05-14 13:40:00,64.53,64.63,64.45,64.59,56500.0,44.1792,44.2476,44.1244,44.2203,56500.0
2010-05-14 13:45:00,64.59,64.66,64.56,64.56,33800.0,44.2203,44.2682,44.1997,44.1997,33800.0
2010-05-14 13:50:00,64.56,64.71,64.54,64.68,52100.0,44.1997,44.3024,44.186,44.2819,52100.0
2010-05-14 13:55:00,64.68,64.81,64.61,64.64,64800.0,44.2819,44.3709,44.234,44.2545,64800.0
2010-05-14 14:00:00,64.63,64.71,64.6,64.63,33800.0,44.2476,44.3024,44.2271,44.2476,33800.0
2010-05-14 14:05:00,64.64,64.66,64.5,64.52,42500.0,44.2545,44.2682,44.1586,44.1723,42500.0
2010-05-14 14:10:00,64.55,64.56,64.32,64.41,90700.0,44.1929,44.1997,44.0354,44.097,90700.0
2010-05-14 14:15:00,64.43,64.43,64.23,64.36,85900.0,44.1107,44.1107,43.9738,44.0628,85900.0
2010-05-14 14:20:00,64.39,64.48,64.38,64.47,80000.0,44.0833,44.145,44.0765,44.1381,80000.0
2010-05-14 14:25:00,64.48,64.53,64.29,64.48,59300.0,44.145,44.1792,44.0149,44.145,59300.0
2010-05-14 14:30:00,64.49,64.59,64.45,64.57,63600.0,44.1518,44.2203,44.1244,44.2066,63600.0
2010-05-14 14:35:00,64.58,64.83,64.5,64.76,76800.0,44.2134,44.3846,44.1586,44.3366,76800.0
2010-05-14 14:40:00,64.77,64.79,64.63,64.65,58100.0,44.3435,44.3572,44.2476,44.2613,58100.0
2010-05-14 14:45:00,64.64,64.7,64.6,64.68,45700.0,44.2545,44.2956,44.2271,44.2819,45700.0
2010-05-14 14:50:00,64.69,64.78,64.52,64.52,81000.0,44.2887,44.3503,44.1723,44.1723,81000.0
2010-05-14 14:55:00,64.51,64.55,64.4,64.49,90800.0,44.1655,44.1929,44.0902,44.1518,90800.0
2010-05-14 15:00:00,64.49,64.6,64.45,64.51,88200.0,44.1518,44.2271,44.1244,44.1655,88200.0
2010-05-14 15:05:00,64.5,64.57,64.4,64.46,127800.0,44.1586,44.2066,44.0902,44.1313,127800.0
2010-05-14 15:10:00,64.46,64.53,64.39,64.42,122000.0,44.1313,44.1792,44.0833,44.1039,122000.0
2010-05-14 15:15:00,64.42,64.44,64.28,64.29,108400.0,44.1039,44.1176,44.008,44.0149,108400.0
2010-05-14 15:20:00,64.3,64.37,64.13,64.28,170300.0,44.0217,44.0696,43.9053,44.008,170300.0
2010-05-14 15:25:00,64.28,64.39,64.16,64.31,75200.0,44.008,44.0833,43.9259,44.0286,75200.0
2010-05-14 15:30:00,64.33,64.47,64.33,64.39,137900.0,44.0423,44.1381,44.0423,44.0833,137900.0
2010-05-14 15:35:00,64.39,64.39,64.2,64.34,211500.0,44.0833,44.0833,43.9533,44.0491,211500.0
2010-05-14 15:40:00,64.34,64.63,64.31,64.57,357000.0,44.0491,44.2476,44.0286,44.2066,357000.0
2010-05-14 15:45:00,64.58,64.61,64.48,64.56,303400.0,44.2134,44.234,44.145,44.1997,303400.0
2010-05-14 15:50:00,64.56,64.93,64.54,64.86,350100.0,44.1997,44.453,44.186,44.4051,350100.0
2010-05-14 15:55:00,64.86,65.09,64.74,64.85,569000.0,44.4051,44.5626,44.323,44.3983,569000.0
2010-05-17 09:30:00,65.01,65.74,65.01,65.54,235000.0,44.5078,45.0076,44.5078,44.8707,235000.0
2010-05-17 09:35:00,65.54,65.56,65.29,65.54,225300.0,44.8707,44.8844,44.6995,44.8707,225300.0
2010-05-17 09:40:00,65.53,65.65,65.22,65.26,188500.0,44.8638,44.946,44.6516,44.679,188500.0
2010-05-17 09:45:00,65.23,65.26,64.95,65.18,109600.0,44.6584,44.679,44.4667,44.6242,109600.0
2010-05-17 09:50:00,65.16,65.49,65.16,65.29,151700.0,44.6105,44.8364,44.6105,44.6995,151700.0
2010-05-17 09:55:00,65.28,65.35,65.05,65.11,84300.0,44.6927,44.7406,44.5352,44.5763,84300.0
2010-05-17 10:00:00,65.14,65.2,64.87,64.87,212000.0,44.5968,44.6379,44.412,44.412,212000.0
2010-05-17 10:05:00,64.87,64.99,64.72,64.8,162300.0,44.412,44.4941,44.3093,44.364,162300.0
2010-05-17 10:10:00,64.85,64.91,64.65,64.71,130100.0,44.3983,44.4393,44.2613,44.3024,130100.0
2010-05-17 10:15:00,64.72,65.04,64.72,65.0,104400.0,44.3093,44.5283,44.3093,44.501,104400.0
2010-05-17 10:20:00,64.99,65.03,64.83,64.88,79500.0,44.4941,44.5215,44.3846,44.4188,79500.0
2010-05-17 10:25:00,64.87,65.15,64.8,65.1,76500.0,44.412,44.6037,44.364,44.5694,76500.0
2010-05-17 10:30:00,65.11,65.21,65.02,65.21,85600.0,44.5763,44.6447,44.5147,44.6447,85600.0
2010-05-17 10:35:00,65.22,65.39,65.2,65.25,85200.0,44.6516,44.768,44.6379,44.6721,85200.0
2010-05-17 10:40:00,65.25,65.31,65.01,65.03,97500.0,44.6721,44.7132,44.5078,44.5215,97500.0
2010-05-17 10:45:00,65.05,65.2,65.01,65.09,58600.0,44.5352,44.6379,44.5078,44.5626,58600.0
2010-05-17 10:50:00,65.09,65.3,65.06,65.22,101200.0,44.5626,44.7063,44.542,44.6516,101200.0
2010-05-17 10:55:00,65.21,65.21,64.75,64.76,132100.0,44.6447,44.6447,44.3298,44.3366,132100.0
2010-05-17 11:00:00,64.77,64.86,64.5,64.57,126500.0,44.3435,44.4051,44.1586,44.2066,126500.0
2010-05-17 11:05:00,64.58,64.59,64.33,64.42,174100.0,44.2134,44.2203,44.0423,44.1039,174100.0
2010-05-17 11:10:00,64.4,64.42,64.05,64.08,137500.0,44.0902,44.1039,43.8506,43.8711,137500.0
2010-05-17 11:15:00,64.08,64.1,63.71,63.75,194800.0,43.8711,43.8848,43.6178,43.6452,194800.0
2010-05-17 11:20:00,63.76,63.94,63.75,63.9,122000.0,43.652,43.7753,43.6452,43.7479,122000.0
2010-05-17 11:25:00,63.88,63.89,63.65,63.89,120800.0,43.7342,43.741,43.5767,43.741,120800.0
2010-05-17 11:30:00,63.9,63.94,63.77,63.86,79900.0,43.7479,43.7753,43.6589,43.7205,79900.0
2010-05-17 11:35:00,63.86,64.02,63.83,63.95,99100.0,43.7205,43.83,43.6999,43.7821,99100.0
2010-05-17 11:40:00,63.97,64.0,63.85,63.85,56400.0,43.7958,43.8163,43.7136,43.7136,56400.0
2010-05-17 11:45:00,63.85,63.88,63.5,63.57,155900.0,43.7136,43.7342,43.474,43.5219,155900.0
2010-05-17 11:50:00,63.56,63.58,63.31,63.33,113700.0,43.5151,43.5288,43.3439,43.3576,113700.0
2010-05-17 11:55:00,63.34,63.41,63.18,63.2,148800.0,43.3645,43.4124,43.2549,43.2686,148800.0
2010-05-17 12:00:00,63.2,63.21,62.57,62.66,524400.0,43.2686,43.2755,42.8373,42.8989,524400.0
2010-05-17 12:05:00,62.65,62.85,62.58,62.74,180100.0,42.8921,43.029,42.8442,42.9537,180100.0
2010-05-17 12:10:00,62.76,62.92,62.68,62.92,159700.0,42.9674,43.0769,42.9126,43.0769,159700.0
2010-05-17 12:15:00,62.92,62.94,62.73,62.84,119000.0,43.0769,43.0906,42.9468,43.0222,119000.0
2010-05-17 12:20:00,62.84,63.05,62.8,63.05,123900.0,43.0222,43.1659,42.9948,43.1659,123900.0
2010-05-17 12:25:00,63.04,63.17,63.0,63.1,118100.0,43.1591,43.2481,43.1317,43.2002,118100.0
2010-05-17 12:30:00,63.09,63.28,63.05,63.26,119600.0,43.1933,43.3234,43.1659,43.3097,119600.0
2010-05-17 12:35:00,63.27,63.27,63.13,63.16,64000.0,43.3165,43.3165,43.2207,43.2412,64000.0
2010-05-17 12:40:00,63.16,63.23,63.06,63.09,49400.0,43.2412,43.2892,43.1728,43.1933,49400.0
2010-05-17 12:45:00,63.1,63.16,63.07,63.11,27200.0,43.2002,43.2412,43.1796,43.207,27200.0
2010-05-17 12:50:00,63.11,63.13,62.91,62.94,47000.0,43.207,43.2207,43.0701,43.0906,47000.0
2010-05-17 12:55:00,62.92,62.94,62.75,62.76,80700.0,43.0769,43.0906,42.9605,42.9674,80700.0
2010-05-17 13:00:00,62.76,62.87,62.68,62.76,98500.0,42.9674,43.0427,42.9126,42.9674,98500.0
2010-05-17 13:05:00,62.77,62.78,62.7,62.7,64400.0,42.9742,42.9811,42.9263,42.9263,64400.0
2010-05-17 13:10:00,62.71,62.74,62.65,62.68,72000.0,42.9332,42.9537,42.8921,42.9126,72000.0
2010-05-17 13:15:00,62.67,62.95,62.65,62.94,221700.0,42.9058,43.0975,42.8921,43.0906,221700.0
2010-05-17 13:20:00,62.94,62.95,62.75,62.84,105600.0,43.0906,43.0975,42.9605,43.0222,105600.0
2010-05-17 13:25:00,62.84,62.95,62.78,62.84,128200.0,43.0222,43.0975,42.9811,43.0222,128200.0
2010-05-17 13:30:00,62.83,62.96,62.8,62.88,136100.0,43.0153,43.1043,42.9948,43.0495,136100.0
2010-05-17 13:35:00,62.87,62.91,62.66,62.69,92000.0,43.0427,43.0701,42.8989,42.9195,92000.0
2010-05-17 13:40:00,62.69,62.69,61.99,62.58,114600.0,42.9195,42.9195,42.4402,42.8442,114600.0
2010-05-17 13:45:00,62.59,62.61,62.5,62.6,95400.0,42.851,42.8647,42.7894,42.8578,95400.0
2010-05-17 13:50:00,62.59,62.64,62.54,62.6,126300.0,42.851,42.8852,42.8168,42.8578,126300.0
2010-05-17 13:55:00,62.6,62.73,62.56,62.69,196000.0,42.8578,42.9468,42.8305,42.9195,196000.0
2010-05-17 14:00:00,62.7,62.94,62.65,62.92,135000.0,42.9263,43.0906,42.8921,43.0769,135000.0
2010-05-17 14:05:00,62.93,62.96,62.67,62.68,135000.0,43.0838,43.1043,42.9058,42.9126,135000.0
2010-05-17 14:10:00,62.68,62.89,62.68,62.86,138400.0,42.9126,43.0564,42.9126,43.0359,138400.0
2010-05-17 14:15:00,62.86,62.95,62.78,62.88,135600.0,43.0359,43.0975,42.9811,43.0495,135600.0
2010-05-17 14:20:00,62.88,62.93,62.67,62.68,134900.0,43.0495,43.0838,42.9058,42.9126,134900.0
2010-05-17 14:25:00,62.69,62.79,62.59,62.75,100600.0,42.9195,42.9879,42.851,42.9605,100600.0
2010-05-17 14:30:00,62.74,62.86,62.61,62.64,205700.0,42.9537,43.0359,42.8647,42.8852,205700.0
2010-05-17 14:35:00,62.64,62.75,62.53,62.72,153100.0,42.8852,42.9605,42.8099,42.94,153100.0
2010-05-17 14:40:00,62.74,62.84,62.73,62.78,224200.0,42.9537,43.0222,42.9468,42.9811,224200.0
2010-05-17 14:45:00,62.8,62.95,62.74,62.82,221100.0,42.9948,43.0975,42.9537,43.0085,221100.0
2010-05-17 14:50:00,62.82,63.0,62.81,62.83,115000.0,43.0085,43.1317,43.0016,43.0153,115000.0
2010-05-17 14:55:00,62.83,63.08,62.83,62.98,248200.0,43.0153,43.1865,43.0153,43.118,248200.0
2010-05-17 15:00:00,62.98,63.33,62.94,63.29,382200.0,43.118,43.3576,43.0906,43.3302,382200.0
2010-05-17 15:05:00,63.29,63.34,63.01,63.08,155900.0,43.3302,43.3645,43.1385,43.1865,155900.0
2010-05-17 15:10:00,63.07,63.27,63.06,63.22,117700.0,43.1796,43.3165,43.1728,43.2823,117700.0
2010-05-17 15:15:00,63.23,63.23,62.97,63.03,120100.0,43.2892,43.2892,43.1112,43.1522,120100.0
2010-05-17 15:20:00,63.0,63.15,62.82,62.98,141200.0,43.1317,43.2344,43.0085,43.118,141200.0
2010-05-17 15:25:00,62.98,63.15,62.88,63.08,142400.0,43.118,43.2344,43.0495,43.1865,142400.0
2010-05-17 15:30:00,63.07,63.32,63.06,63.31,180000.0,43.1796,43.3508,43.1728,43.3439,180000.0
2010-05-17 15:35:00,63.3,63.7,63.28,63.69,277000.0,43.3371,43.6109,43.3234,43.6041,277000.0
2010-05-17 15:40:00,63.7,63.83,63.59,63.71,263600.0,43.6109,43.6999,43.5356,43.6178,263600.0
2010-05-17 15:45:00,63.72,63.84,63.62,63.78,237400.0,43.6246,43.7068,43.5562,43.6657,237400.0
2010-05-17 15:50:00,63.78,63.9,63.75,63.82,181100.0,43.6657,43.7479,43.6452,43.6931,181100.0
2010-05-17 15:55:00,63.82,63.88,63.71,63.72,272600.0,43.6931,43.7342,43.6178,43.6246,272600.0
2010-05-18 09:30:00,64.79,65.53,64.79,65.1,273900.0,44.3572,44.8638,44.3572,44.5694,273900.0
2010-05-18 09:35:00,65.09,65.2,64.95,65.12,151500.0,44.5626,44.6379,44.4667,44.5831,151500.0
2010-05-18 09:40:00,65.12,65.24,64.99,65.01,115600.0,44.5831,44.6653,44.4941,44.5078,115600.0
2010-05-18 09:45:00,65.02,65.24,65.02,65.19,114000.0,44.5147,44.6653,44.5147,44.631,114000.0
2010-05-18 09:50:00,65.2,65.42,65.17,65.35,159800.0,44.6379,44.7885,44.6173,44.7406,159800.0
2010-05-18 09:55:00,65.34,65.41,65.31,65.35,93500.0,44.7337,44.7817,44.7132,44.7406,93500.0
2010-05-18 10:00:00,65.35,65.36,65.06,65.07,245300.0,44.7406,44.7474,44.542,44.5489,245300.0
2010-05-18 10:05:00,65.06,65.12,64.91,65.03,175900.0,44.542,44.5831,44.4393,44.5215,175900.0
2010-05-18 10:10:00,65.02,65.18,65.0,65.16,148300.0,44.5147,44.6242,44.501,44.6105,148300.0
2010-05-18 10:15:00,65.16,65.31,65.15,65.3,58400.0,44.6105,44.7132,44.6037,44.7063,58400.0
2010-05-18 10:20:00,65.31,65.31,65.21,65.22,92900.0,44.7132,44.7132,44.6447,44.6516,92900.0
2010-05-18 10:25:00,65.23,65.28,64.89,64.94,124300.0,44.6584,44.6927,44.4256,44.4599,124300.0
2010-05-18 10:30:00,64.95,64.97,64.72,64.73,123600.0,44.4667,44.4804,44.3093,44.3161,123600.0
2010-05-18 10:35:00,64.74,64.85,64.56,64.65,152100.0,44.323,44.3983,44.1997,44.2613,152100.0
2010-05-18 10:40:00,64.66,64.68,64.25,64.27,149300.0,44.2682,44.2819,43.9875,44.0012,149300.0
2010-05-18 10:45:00,64.27,64.39,64.19,64.25,157600.0,44.0012,44.0833,43.9464,43.9875,157600.0
2010-05-18 10:50:00,64.24,64.36,64.2,64.28,139700.0,43.9806,44.0628,43.9533,44.008,139700.0
2010-05-18 10:55:00,64.28,64.54,64.27,64.51,86900.0,44.008,44.186,44.0012,44.1655,86900.0
2010-05-18 11:00:00,64.5,64.58,64.34,64.37,70300.0,44.1586,44.2134,44.0491,44.0696,70300.0
2010-05-18 11:05:00,64.38,64.53,64.37,64.51,44300.0,44.0765,44.1792,44.0696,44.1655,44300.0
2010-05-18 11:10:00,64.53,64.73,64.47,64.66,84200.0,44.1792,44.3161,44.1381,44.2682,84200.0
2010-05-18 11:15:00,64.64,64.72,64.53,64.56,86200.0,44.2545,44.3093,44.1792,44.1997,86200.0
2010-05-18 11:20:00,64.6,64.7,64.43,64.44,51300.0,44.2271,44.2956,44.1107,44.1176,51300.0
2010-05-18 11:25:00,64.44,64.72,64.43,64.72,93200.0,44.1176,44.3093,44.1107,44.3093,93200.0
2010-05-18 11:30:00,64.72,64.76,64.64,64.68,40400.0,44.3093,44.3366,44.2545,44.2819,40400.0
2010-05-18 11:35:00,64.68,64.75,64.59,64.65,61500.0,44.2819,44.3298,44.2203,44.2613,61500.0
2010-05-18 11:40:00,64.64,64.65,64.25,64.33,157500.0,44.2545,44.2613,43.9875,44.0423,157500.0
2010-05-18 11:45:00,64.32,64.41,64.2,64.37,119100.0,44.0354,44.097,43.9533,44.0696,119100.0
2010-05-18 11:50:00,64.37,64.41,64.28,64.39,69000.0,44.0696,44.097,44.008,44.0833,69000.0
2010-05-18 11:55:00,64.4,64.43,64.28,64.3,48100.0,44.0902,44.1107,44.008,44.0217,48100.0
2010-05-18 12:00:00,64.3,64.37,63.95,64.0,156400.0,44.0217,44.0696,43.7821,43.8163,156400.0
2010-05-18 12:05:00,63.98,64.27,63.96,64.18,78600.0,43.8026,44.0012,43.7889,43.9396,78600.0
2010-05-18 12:10:00,64.19,64.39,64.15,64.31,40100.0,43.9464,44.0833,43.919,44.0286,40100.0
2010-05-18 12:15:00,64.32,64.4,64.26,64.36,50100.0,44.0354,44.0902,43.9943,44.0628,50100.0
2010-05-18 12:20:00,64.36,64.39,64.16,64.21,81900.0,44.0628,44.0833,43.9259,43.9601,81900.0
2010-05-18 12:25:00,64.21,64.42,64.21,64.39,54700.0,43.9601,44.1039,43.9601,44.0833,54700.0
2010-05-18 12:30:00,64.39,64.5,64.36,64.5,41500.0,44.0833,44.1586,44.0628,44.1586,41500.0
2010-05-18 12:35:00,64.51,64.58,64.45,64.45,57400.0,44.1655,44.2134,44.1244,44.1244,57400.0
2010-05-18 12:40:00,64.46,64.61,64.42,64.6,62800.0,44.1313,44.234,44.1039,44.2271,62800.0
2010-05-18 12:45:00,64.58,64.75,64.58,64.72,92500.0,44.2134,44.3298,44.2134,44.3093,92500.0
2010-05-18 12:50:00,64.72,64.78,64.56,64.6,65100.0,44.3093,44.3503,44.1997,44.2271,65100.0
2010-05-18 12:55:00,64.6,64.64,64.39,64.4,89300.0,44.2271,44.2545,44.0833,44.0902,89300.0
2010-05-18 13:00:00,64.4,64.54,64.2,64.35,132100.0,44.0902,44.186,43.9533,44.0559,132100.0
2010-05-18 13:05:00,64.34,64.37,64.02,64.27,159800.0,44.0491,44.0696,43.83,44.0012,159800.0
2010-05-18 13:10:00,64.27,64.34,63.86,63.99,160800.0,44.0012,44.0491,43.7205,43.8095,160800.0
2010-05-18 13:15:00,63.98,64.06,63.76,63.91,183500.0,43.8026,43.8574,43.652,43.7547,183500.0
2010-05-18 13:20:00,63.91,64.19,63.88,64.15,92000.0,43.7547,43.9464,43.7342,43.919,92000.0
2010-05-18 13:25:00,64.12,64.36,64.11,64.2,83600.0,43.8985,44.0628,43.8916,43.9533,83600.0
2010-05-18 13:30:00,64.21,64.39,64.18,64.39,39300.0,43.9601,44.0833,43.9396,44.0833,39300.0
2010-05-18 13:35:00,64.4,64.42,63.89,63.98,90700.0,44.0902,44.1039,43.741,43.8026,90700.0
2010-05-18 13:40:00,63.98,64.01,63.82,63.9,99700.0,43.8026,43.8232,43.6931,43.7479,99700.0
2010-05-18 13:45:00,63.88,64.04,63.71,63.91,109500.0,43.7342,43.8437,43.6178,43.7547,109500.0
2010-05-18 13:50:00,63.93,63.97,63.77,63.77,59900.0,43.7684,43.7958,43.6589,43.6589,59900.0
2010-05-18 13:55:00,63.75,63.87,63.62,63.63,117500.0,43.6452,43.7273,43.5562,43.563,117500.0
2010-05-18 14:00:00,63.64,63.91,63.63,63.82,109500.0,43.5699,43.7547,43.563,43.6931,109500.0
2010-05-18 14:05:00,63.8,63.92,63.76,63.83,67200.0,43.6794,43.7616,43.652,43.6999,67200.0
2010-05-18 14:10:00,63.83,64.05,63.82,63.87,69800.0,43.6999,43.8506,43.6931,43.7273,69800.0
2010-05-18 14:15:00,63.84,63.97,63.78,63.78,42100.0,43.7068,43.7958,43.6657,43.6657,42100.0
2010-05-18 14:20:00,63.78,63.78,63.43,63.46,181400.0,43.6657,43.6657,43.4261,43.4466,181400.0
2010-05-18 14:25:00,63.45,63.61,63.4,63.53,95000.0,43.4398,43.5493,43.4056,43.4946,95000.0
2010-05-18 14:30:00,63.55,63.56,63.27,63.31,90000.0,43.5082,43.5151,43.3165,43.3439,90000.0
2010-05-18 14:35:00,63.31,63.35,63.0,63.02,135400.0,43.3439,43.3713,43.1317,43.1454,135400.0
2010-05-18 14:40:00,63.01,63.27,62.89,63.22,121900.0,43.1385,43.3165,43.0564,43.2823,121900.0
2010-05-18 14:45:00,63.22,63.38,63.19,63.23,102300.0,43.2823,43.3919,43.2618,43.2892,102300.0
2010-05-18 14:50:00,63.22,63.31,63.09,63.14,73200.0,43.2823,43.3439,43.1933,43.2275,73200.0
2010-05-18 14:55:00,63.14,63.22,62.96,63.08,133400.0,43.2275,43.2823,43.1043,43.1865,133400.0
2010-05-18 15:00:00,63.08,63.09,62.85,62.93,143000.0,43.1865,43.1933,43.029,43.0838,143000.0
2010-05-18 15:05:00,62.92,63.16,62.88,63.02,108200.0,43.0769,43.2412,43.0495,43.1454,108200.0
2010-05-18 15:10:00,63.02,63.54,63.0,63.54,216400.0,43.1454,43.5014,43.1317,43.5014,216400.0
2010-05-18 15:15:00,63.56,63.65,63.4,63.43,159700.0,43.5151,43.5767,43.4056,43.4261,159700.0
2010-05-18 15:20:00,63.43,63.48,63.29,63.37,126300.0,43.4261,43.4603,43.3302,43.385,126300.0
2010-05-18 15:25:00,63.37,63.37,63.15,63.16,134300.0,43.385,43.385,43.2344,43.2412,134300.0
2010-05-18 15:30:00,63.16,63.3,63.05,63.18,199500.0,43.2412,43.3371,43.1659,43.2549,199500.0
2010-05-18 15:35:00,63.19,63.32,63.14,63.2,175400.0,43.2618,43.3508,43.2275,43.2686,175400.0
2010-05-18 15:40:00,63.21,63.39,63.09,63.35,179300.0,43.2755,43.3987,43.1933,43.3713,179300.0
2010-05-18 15:45:00,63.35,63.46,63.11,63.13,278900.0,43.3713,43.4466,43.207,43.2207,278900.0
2010-05-18 15:50:00,63.14,63.39,63.09,63.34,231600.0,43.2275,43.3987,43.1933,43.3645,231600.0
2010-05-18 15:55:00,63.34,63.4,63.16,63.17,398900.0,43.3645,43.4056,43.2412,43.2481,398900.0
2010-05-19 09:30:00,62.89,63.08,62.57,62.88,279800.0,43.0564,43.1865,42.8373,43.0495,279800.0
2010-05-19 09:35:00,62.88,62.9,62.28,62.54,232800.0,43.0495,43.0632,42.6388,42.8168,232800.0
2010-05-19 09:40:00,62.53,62.92,62.51,62.91,175900.0,42.8099,43.0769,42.7962,43.0701,175900.0
2010-05-19 09:45:00,62.89,63.1,62.87,62.99,170300.0,43.0564,43.2002,43.0427,43.1249,170300.0
2010-05-19 09:50:00,63.0,63.17,62.98,63.15,247300.0,43.1317,43.2481,43.118,43.2344,247300.0
2010-05-19 09:55:00,63.14,63.17,62.94,63.08,275600.0,43.2275,43.2481,43.0906,43.1865,275600.0
2010-05-19 10:00:00,63.05,63.07,62.7,62.74,270400.0,43.1659,43.1796,42.9263,42.9537,270400.0
2010-05-19 10:05:00,62.74,62.9,62.64,62.71,217100.0,42.9537,43.0632,42.8852,42.9332,217100.0
2010-05-19 10:10:00,62.72,62.72,62.35,62.41,251900.0,42.94,42.94,42.6867,42.7278,251900.0
2010-05-19 10:15:00,62.41,62.45,61.5,61.7,432100.0,42.7278,42.7552,42.1048,42.2417,432100.0
2010-05-19 10:20:00,61.69,61.72,61.15,61.18,330600.0,42.2348,42.2554,41.8651,41.8857,330600.0
2010-05-19 10:25:00,61.17,61.48,61.17,61.47,311700.0,41.8788,42.0911,41.8788,42.0842,311700.0
2010-05-19 10:30:00,61.47,61.8,61.3,61.78,344800.0,42.0842,42.3101,41.9678,42.2965,344800.0
2010-05-19 10:35:00,61.75,61.79,61.3,61.34,164700.0,42.2759,42.3033,41.9678,41.9952,164700.0
2010-05-19 10:40:00,61.35,61.52,61.11,61.26,219400.0,42.0021,42.1184,41.8377,41.9404,219400.0
2010-05-19 10:45:00,61.26,61.29,60.9,60.9,264000.0,41.9404,41.961,41.694,41.694,264000.0
2010-05-19 10:50:00,60.92,61.0,60.8,60.83,369200.0,41.7077,41.7624,41.6255,41.6461,369200.0
2010-05-19 10:55:00,60.83,61.06,60.78,60.82,250400.0,41.6461,41.8035,41.6118,41.6392,250400.0
2010-05-19 11:00:00,60.83,61.04,60.78,60.9,321000.0,41.6461,41.7898,41.6118,41.694,321000.0
2010-05-19 11:05:00,60.89,61.0,60.75,60.79,234600.0,41.6871,41.7624,41.5913,41.6187,234600.0
2010-05-19 11:10:00,60.81,60.81,60.37,60.44,333500.0,41.6324,41.6324,41.3311,41.379,333500.0
2010-05-19 11:15:00,60.43,60.57,60.36,60.39,278600.0,41.3722,41.468,41.3243,41.3448,278600.0
2010-05-19 11:20:00,60.38,60.55,60.23,60.24,206600.0,41.338,41.4544,41.2353,41.2421,206600.0
2010-05-19 11:25:00,60.24,60.34,60.13,60.15,246400.0,41.2421,41.3106,41.1668,41.1805,246400.0
2010-05-19 11:30:00,60.15,60.23,60.03,60.15,326600.0,41.1805,41.2353,41.0983,41.1805,326600.0
2010-05-19 11:35:00,60.15,60.16,60.02,60.03,237100.0,41.1805,41.1873,41.0915,41.0983,237100.0
2010-05-19 11:40:00,60.04,60.04,59.51,59.57,649700.0,41.1052,41.1052,40.7423,40.7834,649700.0
2010-05-19 11:45:00,59.56,59.76,59.28,59.42,318200.0,40.7766,40.9135,40.5849,40.6807,318200.0
2010-05-19 11:50:00,59.39,59.57,59.3,59.49,186900.0,40.6602,40.7834,40.5986,40.7286,186900.0
2010-05-19 11:55:00,59.5,59.88,59.47,59.76,244700.0,40.7355,40.9957,40.715,40.9135,244700.0
2010-05-19 12:00:00,59.75,60.26,59.75,60.25,315200.0,40.9067,41.2558,40.9067,41.249,315200.0
2010-05-19 12:05:00,60.24,60.24,60.01,60.15,113300.0,41.2421,41.2421,41.0847,41.1805,113300.0
2010-05-19 12:10:00,60.15,60.42,60.13,60.38,215600.0,41.1805,41.3654,41.1668,41.338,215600.0
2010-05-19 12:15:00,60.38,60.4,60.13,60.34,279300.0,41.338,41.3517,41.1668,41.3106,279300.0
2010-05-19 12:20:00,60.35,60.7,60.34,60.68,191700.0,41.3174,41.557,41.3106,41.5434,191700.0
2010-05-19 12:25:00,60.68,61.09,60.61,60.89,321200.0,41.5434,41.8241,41.4954,41.6871,321200.0
2010-05-19 12:30:00,60.88,60.93,60.64,60.78,144500.0,41.6803,41.7145,41.516,41.6118,144500.0
2010-05-19 12:35:00,60.77,61.02,60.77,60.95,165800.0,41.605,41.7761,41.605,41.7282,165800.0
2010-05-19 12:40:00,60.95,60.98,60.81,60.95,154100.0,41.7282,41.7487,41.6324,41.7282,154100.0
2010-05-19 12:45:00,60.94,60.96,60.7,60.7,137300.0,41.7214,41.7351,41.557,41.557,137300.0
2010-05-19 12:50:00,60.72,61.06,60.7,61.02,164000.0,41.5707,41.8035,41.557,41.7761,164000.0
2010-05-19 12:55:00,61.01,61.45,60.93,61.45,182800.0,41.7693,42.0705,41.7145,42.0705,182800.0
2010-05-19 13:00:00,61.42,61.56,61.22,61.37,306200.0,42.05,42.1458,41.9131,42.0158,306200.0
2010-05-19 13:05:00,61.37,61.48,61.17,61.28,231900.0,42.0158,42.0911,41.8788,41.9541,231900.0
2010-05-19 13:10:00,61.24,61.28,61.08,61.19,112500.0,41.9267,41.9541,41.8172,41.8925,112500.0
2010-05-19 13:15:00,61.18,61.25,60.97,61.16,110600.0,41.8857,41.9336,41.7419,41.872,110600.0
2010-05-19 13:20:00,61.17,61.59,61.15,61.49,133500.0,41.8788,42.1664,41.8651,42.0979,133500.0
2010-05-19 13:25:00,61.5,61.6,61.38,61.44,124100.0,42.1048,42.1732,42.0226,42.0637,124100.0
2010-05-19 13:30:00,61.45,61.45,61.23,61.28,86300.0,42.0705,42.0705,41.9199,41.9541,86300.0
2010-05-19 13:35:00,61.28,61.29,61.06,61.2,125800.0,41.9541,41.961,41.8035,41.8994,125800.0
2010-05-19 13:40:00,61.2,61.4,61.17,61.4,88900.0,41.8994,42.0363,41.8788,42.0363,88900.0
2010-05-19 13:45:00,61.41,61.63,61.27,61.62,135600.0,42.0431,42.1938,41.9473,42.1869,135600.0
2010-05-19 13:50:00,61.62,61.68,61.4,61.45,133000.0,42.1869,42.228,42.0363,42.0705,133000.0
2010-05-19 13:55:00,61.44,61.45,61.19,61.28,105300.0,42.0637,42.0705,41.8925,41.9541,105300.0
2010-05-19 14:00:00,61.26,61.38,61.1,61.31,217200.0,41.9404,42.0226,41.8309,41.9747,217200.0
2010-05-19 14:05:00,61.3,61.53,61.2,61.23,222300.0,41.9678,42.1253,41.8994,41.9199,222300.0
2010-05-19 14:10:00,61.23,61.24,60.94,61.01,189000.0,41.9199,41.9267,41.7214,41.7693,189000.0
2010-05-19 14:15:00,61.01,61.09,60.74,60.81,225900.0,41.7693,41.8241,41.5844,41.6324,225900.0
2010-05-19 14:20:00,60.8,60.94,60.67,60.69,233900.0,41.6255,41.7214,41.5365,41.5502,233900.0
2010-05-19 14:25:00,60.7,60.99,60.69,60.95,202900.0,41.557,41.7556,41.5502,41.7282,202900.0
2010-05-19 14:30:00,60.96,61.06,60.86,60.92,177100.0,41.7351,41.8035,41.6666,41.7077,177100.0
2010-05-19 14:35:00,60.91,61.16,60.91,60.96,212500.0,41.7008,41.872,41.7008,41.7351,212500.0
2010-05-19 14:40:00,60.97,61.35,60.9,61.19,196000.0,41.7419,42.0021,41.694,41.8925,196000.0
2010-05-19 14:45:00,61.2,61.51,61.2,61.5,156200.0,41.8994,42.1116,41.8994,42.1048,156200.0
2010-05-19 14:50:00,61.5,61.57,61.34,61.51,253100.0,42.1048,42.1527,41.9952,42.1116,253100.0
2010-05-19 14:55:00,61.49,61.53,61.27,61.41,162600.0,42.0979,42.1253,41.9473,42.0431,162600.0
2010-05-19 15:00:00,61.38,61.51,61.18,61.22,146300.0,42.0226,42.1116,41.8857,41.9131,146300.0
2010-05-19 15:05:00,61.23,61.24,60.87,60.92,175000.0,41.9199,41.9267,41.6734,41.7077,175000.0
2010-05-19 15:10:00,60.91,61.05,60.85,60.9,139400.0,41.7008,41.7967,41.6597,41.694,139400.0
2010-05-19 15:15:00,60.89,61.16,60.88,61.05,135600.0,41.6871,41.872,41.6803,41.7967,135600.0
2010-05-19 15:20:00,61.06,61.19,60.93,61.0,243000.0,41.8035,41.8925,41.7145,41.7624,243000.0
2010-05-19 15:25:00,61.0,61.39,60.95,61.36,222700.0,41.7624,42.0294,41.7282,42.0089,222700.0
2010-05-19 15:30:00,61.34,61.41,61.12,61.23,265300.0,41.9952,42.0431,41.8446,41.9199,265300.0
2010-05-19 15:35:00,61.22,61.49,61.01,61.48,346100.0,41.9131,42.0979,41.7693,42.0911,346100.0
2010-05-19 15:40:00,61.47,61.61,61.37,61.47,334900.0,42.0842,42.1801,42.0158,42.0842,334900.0
2010-05-19 15:45:00,61.47,61.59,61.33,61.47,343300.0,42.0842,42.1664,41.9884,42.0842,343300.0
2010-05-19 15:50:00,61.47,61.64,61.25,61.58,414100.0,42.0842,42.2006,41.9336,42.1595,414100.0
2010-05-19 15:55:00,61.58,61.62,61.4,61.41,493200.0,42.1595,42.1869,42.0363,42.0431,493200.0
2010-05-20 09:30:00,58.98,59.62,58.78,59.09,752700.0,40.3795,40.8176,40.2426,40.4548,752700.0
2010-05-20 09:35:00,59.11,59.52,58.95,59.08,679800.0,40.4685,40.7492,40.3589,40.4479,679800.0
2010-05-20 09:40:00,59.08,59.2,58.8,58.87,435500.0,40.4479,40.5301,40.2563,40.3042,435500.0
2010-05-20 09:45:00,58.86,58.99,58.18,58.56,923200.0,40.2973,40.3863,39.8318,40.0919,923200.0
2010-05-20 09:50:00,58.56,59.08,58.48,58.96,536900.0,40.0919,40.4479,40.0372,40.3658,536900.0
2010-05-20 09:55:00,58.96,59.46,58.87,59.3,417700.0,40.3658,40.7081,40.3042,40.5986,417700.0
2010-05-20 10:00:00,59.3,59.36,59.0,59.01,528500.0,40.5986,40.6396,40.3932,40.4,528500.0
2010-05-20 10:05:00,59.0,59.15,58.75,58.77,397000.0,40.3932,40.4959,40.222,40.2357,397000.0
2010-05-20 10:10:00,58.77,58.86,58.54,58.59,310400.0,40.2357,40.2973,40.0782,40.1125,310400.0
2010-05-20 10:15:00,58.58,58.76,58.36,58.76,424100.0,40.1056,40.2289,39.955,40.2289,424100.0
2010-05-20 10:20:00,58.76,58.76,58.21,58.37,420200.0,40.2289,40.2289,39.8523,39.9619,420200.0
2010-05-20 10:25:00,58.36,58.54,58.31,58.45,340000.0,39.955,40.0782,39.9208,40.0166,340000.0
2010-05-20 10:30:00,58.44,58.72,58.4,58.6,272800.0,40.0098,40.2015,39.9824,40.1193,272800.0
2010-05-20 10:35:00,58.61,58.92,58.61,58.77,326900.0,40.1262,40.3384,40.1262,40.2357,326900.0
2010-05-20 10:40:00,58.75,58.77,58.41,58.58,194500.0,40.222,40.2357,39.9892,40.1056,194500.0
2010-05-20 10:45:00,58.59,58.75,58.46,58.46,192900.0,40.1125,40.222,40.0235,40.0235,192900.0
2010-05-20 10:50:00,58.47,58.9,58.45,58.8,236100.0,40.0303,40.3247,40.0166,40.2563,236100.0
2010-05-20 10:55:00,58.81,58.81,58.61,58.7,138900.0,40.2631,40.2631,40.1262,40.1878,138900.0
2010-05-20 11:00:00,58.7,58.9,58.6,58.82,168000.0,40.1878,40.3247,40.1193,40.2699,168000.0
2010-05-20 11:05:00,58.83,59.35,58.81,59.12,245100.0,40.2768,40.6328,40.2631,40.4753,245100.0
2010-05-20 11:10:00,59.12,59.15,58.84,58.95,163200.0,40.4753,40.4959,40.2836,40.3589,163200.0
2010-05-20 11:15:00,58.97,59.12,58.79,58.9,215000.0,40.3726,40.4753,40.2494,40.3247,215000.0
2010-05-20 11:20:00,58.91,59.09,58.85,58.96,161900.0,40.3316,40.4548,40.2905,40.3658,161900.0
2010-05-20 11:25:00,58.97,59.37,58.9,59.32,208600.0,40.3726,40.6465,40.3247,40.6123,208600.0
2010-05-20 11:30:00,59.3,59.35,59.21,59.25,237900.0,40.5986,40.6328,40.537,40.5643,237900.0
2010-05-20 11:35:00,59.26,59.31,59.0,59.29,196900.0,40.5712,40.6054,40.3932,40.5917,196900.0
2010-05-20 11:40:00,59.29,59.39,59.26,59.36,365900.0,40.5917,40.6602,40.5712,40.6396,365900.0
2010-05-20 11:45:00,59.36,59.38,59.16,59.16,135100.0,40.6396,40.6533,40.5027,40.5027,135100.0
2010-05-20 11:50:00,59.16,59.24,59.02,59.13,161600.0,40.5027,40.5575,40.4069,40.4822,161600.0
2010-05-20 11:55:00,59.13,59.18,58.88,58.9,158100.0,40.4822,40.5164,40.311,40.3247,158100.0
2010-05-20 12:00:00,58.92,59.0,58.8,58.91,150700.0,40.3384,40.3932,40.2563,40.3316,150700.0
2010-05-20 12:05:00,58.91,59.15,58.9,59.1,95000.0,40.3316,40.4959,40.3247,40.4616,95000.0
2010-05-20 12:10:00,59.1,59.1,58.88,58.89,95400.0,40.4616,40.4616,40.311,40.3179,95400.0
2010-05-20 12:15:00,58.9,58.9,58.67,58.75,160400.0,40.3247,40.3247,40.1673,40.222,160400.0
2010-05-20 12:20:00,58.76,58.93,58.68,58.68,87900.0,40.2289,40.3453,40.1741,40.1741,87900.0
2010-05-20 12:25:00,58.68,58.81,58.65,58.67,168500.0,40.1741,40.2631,40.1536,40.1673,168500.0
2010-05-20 12:30:00,58.69,58.77,58.62,58.66,432800.0,40.1809,40.2357,40.133,40.1604,432800.0
2010-05-20 12:35:00,58.66,58.87,58.64,58.8,113300.0,40.1604,40.3042,40.1467,40.2563,113300.0
2010-05-20 12:40:00,58.79,58.8,58.62,58.64,46300.0,40.2494,40.2563,40.133,40.1467,46300.0
2010-05-20 12:45:00,58.63,58.76,58.55,58.57,146200.0,40.1399,40.2289,40.0851,40.0988,146200.0
2010-05-20 12:50:00,58.56,58.62,58.32,58.33,169700.0,40.0919,40.133,39.9276,39.9345,169700.0
2010-05-20 12:55:00,58.33,58.43,58.01,58.05,310600.0,39.9345,40.0029,39.7154,39.7428,310600.0
2010-05-20 13:00:00,58.05,58.32,58.0,58.3,293100.0,39.7428,39.9276,39.7085,39.9139,293100.0
2010-05-20 13:05:00,58.29,58.47,58.24,58.46,183900.0,39.9071,40.0303,39.8729,40.0235,183900.0
2010-05-20 13:10:00,58.45,58.61,58.41,58.49,188900.0,40.0166,40.1262,39.9892,40.044,188900.0
2010-05-20 13:15:00,58.48,58.78,58.44,58.78,260900.0,40.0372,40.2426,40.0098,40.2426,260900.0
2010-05-20 13:20:00,58.76,59.09,58.7,59.09,314400.0,40.2289,40.4548,40.1878,40.4548,314400.0
2010-05-20 13:25:00,59.08,59.34,59.03,59.08,403500.0,40.4479,40.626,40.4137,40.4479,403500.0
2010-05-20 13:30:00,59.09,59.35,58.98,59.06,239400.0,40.4548,40.6328,40.3795,40.4343,239400.0
2010-05-20 13:35:00,59.05,59.12,58.91,58.93,154800.0,40.4274,40.4753,40.3316,40.3453,154800.0
2010-05-20 13:40:00,58.93,59.2,58.9,59.2,181700.0,40.3453,40.5301,40.3247,40.5301,181700.0
2010-05-20 13:45:00,59.2,59.25,59.01,59.14,140600.0,40.5301,40.5643,40.4,40.489,140600.0
2010-05-20 13:50:00,59.14,59.19,58.98,59.05,110000.0,40.489,40.5233,40.3795,40.4274,110000.0
2010-05-20 13:55:00,59.06,59.18,58.85,59.04,128700.0,40.4343,40.5164,40.2905,40.4206,128700.0
2010-05-20 14:00:00,59.03,59.08,58.7,58.81,147600.0,40.4137,40.4479,40.1878,40.2631,147600.0
2010-05-20 14:05:00,58.82,58.99,58.65,58.92,115200.0,40.2699,40.3863,40.1536,40.3384,115200.0
2010-05-20 14:10:00,58.93,59.24,58.92,59.21,156500.0,40.3453,40.5575,40.3384,40.537,156500.0
2010-05-20 14:15:00,59.2,59.41,59.07,59.41,198400.0,40.5301,40.6739,40.4411,40.6739,198400.0
2010-05-20 14:20:00,59.42,59.86,59.36,59.61,377600.0,40.6807,40.982,40.6396,40.8108,377600.0
2010-05-20 14:25:00,59.61,59.69,59.38,59.59,207900.0,40.8108,40.8656,40.6533,40.7971,207900.0
2010-05-20 14:30:00,59.59,59.85,59.43,59.81,245100.0,40.7971,40.9751,40.6876,40.9477,245100.0
2010-05-20 14:35:00,59.82,60.14,59.76,59.99,328300.0,40.9546,41.1737,40.9135,41.071,328300.0
2010-05-20 14:40:00,59.99,60.09,59.75,59.95,395300.0,41.071,41.1394,40.9067,41.0436,395300.0
2010-05-20 14:45:00,59.95,60.3,59.78,60.11,454600.0,41.0436,41.2832,40.9272,41.1531,454600.0
2010-05-20 14:50:00,60.14,60.4,60.11,60.4,319400.0,41.1737,41.3517,41.1531,41.3517,319400.0
2010-05-20 14:55:00,60.4,60.41,59.95,60.03,401200.0,41.3517,41.3585,41.0436,41.0983,401200.0
2010-05-20 15:00:00,60.04,60.15,59.94,60.04,175700.0,41.1052,41.1805,41.0367,41.1052,175700.0
2010-05-20 15:05:00,60.07,60.07,59.67,59.84,269500.0,41.1257,41.1257,40.8519,40.9683,269500.0
2010-05-20 15:10:00,59.85,59.9,59.58,59.65,136300.0,40.9751,41.0093,40.7903,40.8382,136300.0
2010-05-20 15:15:00,59.64,59.89,59.51,59.7,173400.0,40.8313,41.0025,40.7423,40.8724,173400.0
2010-05-20 15:20:00,59.69,60.0,59.56,59.98,187300.0,40.8656,41.0778,40.7766,41.0641,187300.0
2010-05-20 15:25:00,59.98,60.08,59.78,59.8,255200.0,41.0641,41.1326,40.9272,40.9409,255200.0
2010-05-20 15:30:00,59.79,59.99,59.73,59.96,189200.0,40.934,41.071,40.893,41.0504,189200.0
2010-05-20 15:35:00,59.96,59.96,59.54,59.67,348800.0,41.0504,41.0504,40.7629,40.8519,348800.0
2010-05-20 15:40:00,59.66,59.7,59.39,59.41,362200.0,40.845,40.8724,40.6602,40.6739,362200.0
2010-05-20 15:45:00,59.4,59.41,58.75,59.26,792200.0,40.667,40.6739,40.222,40.5712,792200.0
2010-05-20 15:50:00,59.27,59.3,58.98,59.02,436000.0,40.578,40.5986,40.3795,40.4069,436000.0
2010-05-20 15:55:00,59.0,59.04,58.67,58.68,680800.0,40.3932,40.4206,40.1673,40.1741,680800.0
2010-05-21 09:30:00,57.36,57.8,57.2,57.78,179200.0,39.2704,39.5716,39.1608,39.5579,179200.0
2010-05-21 09:35:00,57.79,58.96,57.75,58.76,1524000.0,39.5648,40.3658,39.5374,40.2289,1524000.0
2010-05-21 09:40:00,58.75,58.82,58.42,58.68,412800.0,40.222,40.2699,39.9961,40.1741,412800.0
2010-05-21 09:45:00,58.68,59.23,58.55,59.12,323100.0,40.1741,40.5506,40.0851,40.4753,323100.0
2010-05-21 09:50:00,59.1,59.65,59.06,59.28,460000.0,40.4616,40.8382,40.4343,40.5849,460000.0
2010-05-21 09:55:00,59.26,59.53,59.14,59.22,358300.0,40.5712,40.756,40.489,40.5438,358300.0
2010-05-21 10:00:00,59.22,59.49,59.13,59.28,264800.0,40.5438,40.7286,40.4822,40.5849,264800.0
2010-05-21 10:05:00,59.29,59.6,59.12,59.23,367500.0,40.5917,40.804,40.4753,40.5506,367500.0
2010-05-21 10:10:00,59.23,59.47,59.12,59.37,385300.0,40.5506,40.715,40.4753,40.6465,385300.0
2010-05-21 10:15:00,59.36,59.67,59.24,59.32,240600.0,40.6396,40.8519,40.5575,40.6123,240600.0
2010-05-21 10:20:00,59.31,59.42,58.88,58.89,276100.0,40.6054,40.6807,40.311,40.3179,276100.0
2010-05-21 10:25:00,58.91,59.11,58.67,58.73,151400.0,40.3316,40.4685,40.1673,40.2083,151400.0
2010-05-21 10:30:00,58.73,59.02,58.63,59.0,220200.0,40.2083,40.4069,40.1399,40.3932,220200.0
2010-05-21 10:35:00,59.02,59.3,58.93,59.23,229200.0,40.4069,40.5986,40.3453,40.5506,229200.0
2010-05-21 10:40:00,59.23,59.37,59.15,59.23,184600.0,40.5506,40.6465,40.4959,40.5506,184600.0
2010-05-21 10:45:00,59.25,59.44,59.18,59.26,137200.0,40.5643,40.6944,40.5164,40.5712,137200.0
2010-05-21 10:50:00,59.26,59.43,59.08,59.36,101400.0,40.5712,40.6876,40.4479,40.6396,101400.0
2010-05-21 10:55:00,59.36,59.52,59.21,59.44,174700.0,40.6396,40.7492,40.537,40.6944,174700.0
2010-05-21 11:00:00,59.45,59.79,59.4,59.72,142700.0,40.7013,40.934,40.667,40.8861,142700.0
2010-05-21 11:05:00,59.7,59.88,59.62,59.73,79300.0,40.8724,40.9957,40.8176,40.893,79300.0
2010-05-21 11:10:00,59.73,59.76,59.55,59.76,84500.0,40.893,40.9135,40.7697,40.9135,84500.0
2010-05-21 11:15:00,59.76,60.01,59.74,59.93,252900.0,40.9135,41.0847,40.8998,41.0299,252900.0
2010-05-21 11:20:00,59.93,60.27,59.9,60.21,216900.0,41.0299,41.2627,41.0093,41.2216,216900.0
2010-05-21 11:25:00,60.22,60.24,59.98,60.14,108200.0,41.2284,41.2421,41.0641,41.1737,108200.0
2010-05-21 11:30:00,60.13,60.3,59.99,60.05,157100.0,41.1668,41.2832,41.071,41.112,157100.0
2010-05-21 11:35:00,60.06,60.27,59.99,60.25,128600.0,41.1189,41.2627,41.071,41.249,128600.0
2010-05-21 11:40:00,60.26,60.38,60.2,60.33,160200.0,41.2558,41.338,41.2147,41.3037,160200.0
2010-05-21 11:45:00,60.36,60.48,60.15,60.18,138500.0,41.3243,41.4064,41.1805,41.201,138500.0
2010-05-21 11:50:00,60.2,60.5,60.2,60.31,90000.0,41.2147,41.4201,41.2147,41.29,90000.0
2010-05-21 11:55:00,60.31,60.4,60.16,60.23,83400.0,41.29,41.3517,41.1873,41.2353,83400.0
2010-05-21 12:00:00,60.23,60.23,59.96,60.05,205900.0,41.2353,41.2353,41.0504,41.112,205900.0
2010-05-21 12:05:00,60.04,60.11,59.91,59.91,163800.0,41.1052,41.1531,41.0162,41.0162,163800.0
2010-05-21 12:10:00,59.93,60.03,59.78,59.91,115700.0,41.0299,41.0983,40.9272,41.0162,115700.0
2010-05-21 12:15:00,59.91,60.18,59.91,60.13,94700.0,41.0162,41.201,41.0162,41.1668,94700.0
2010-05-21 12:20:00,60.13,60.22,59.97,60.13,69500.0,41.1668,41.2284,41.0573,41.1668,69500.0
2010-05-21 12:25:00,60.12,60.18,60.02,60.02,46000.0,41.16,41.201,41.0915,41.0915,46000.0
2010-05-21 12:30:00,60.03,60.12,59.89,59.96,125200.0,41.0983,41.16,41.0025,41.0504,125200.0
2010-05-21 12:35:00,59.95,60.17,59.92,60.07,131800.0,41.0436,41.1942,41.023,41.1257,131800.0
2010-05-21 12:40:00,60.07,60.19,60.05,60.1,69700.0,41.1257,41.2079,41.112,41.1463,69700.0
2010-05-21 12:45:00,60.1,60.13,59.88,59.89,181000.0,41.1463,41.1668,40.9957,41.0025,181000.0
2010-05-21 12:50:00,59.9,60.09,59.88,60.05,145200.0,41.0093,41.1394,40.9957,41.112,145200.0
2010-05-21 12:55:00,60.04,60.05,59.86,59.86,77500.0,41.1052,41.112,40.982,40.982,77500.0
2010-05-21 13:00:00,59.88,59.92,59.64,59.73,92000.0,40.9957,41.023,40.8313,40.893,92000.0
2010-05-21 13:05:00,59.72,59.94,59.69,59.93,78800.0,40.8861,41.0367,40.8656,41.0299,78800.0
2010-05-21 13:10:00,59.92,60.13,59.9,60.07,100000.0,41.023,41.1668,41.0093,41.1257,100000.0
2010-05-21 13:15:00,60.07,60.13,59.89,59.9,111100.0,41.1257,41.1668,41.0025,41.0093,111100.0
2010-05-21 13:20:00,59.92,59.96,59.67,59.78,80900.0,41.023,41.0504,40.8519,40.9272,80900.0
2010-05-21 13:25:00,59.78,59.89,59.67,59.77,66400.0,40.9272,41.0025,40.8519,40.9203,66400.0
2010-05-21 13:30:00,59.76,59.92,59.69,59.88,69200.0,40.9135,41.023,40.8656,40.9957,69200.0
2010-05-21 13:35:00,59.87,59.94,59.77,59.86,41500.0,40.9888,41.0367,40.9203,40.982,41500.0
2010-05-21 13:40:00,59.86,59.98,59.86,59.88,40400.0,40.982,41.0641,40.982,40.9957,40400.0
2010-05-21 13:45:00,59.89,60.1,59.89,60.01,68300.0,41.0025,41.1463,41.0025,41.0847,68300.0
2010-05-21 13:50:00,60.04,60.12,59.98,60.03,41600.0,41.1052,41.16,41.0641,41.0983,41600.0
2010-05-21 13:55:00,60.04,60.07,59.92,59.99,45800.0,41.1052,41.1257,41.023,41.071,45800.0
2010-05-21 14:00:00,59.99,60.14,59.88,59.95,71900.0,41.071,41.1737,40.9957,41.0436,71900.0
2010-05-21 14:05:00,59.95,59.98,59.77,59.86,93700.0,41.0436,41.0641,40.9203,40.982,93700.0
2010-05-21 14:10:00,59.88,59.93,59.74,59.8,57600.0,40.9957,41.0299,40.8998,40.9409,57600.0
2010-05-21 14:15:00,59.8,59.81,59.64,59.77,66600.0,40.9409,40.9477,40.8313,40.9203,66600.0
2010-05-21 14:20:00,59.78,59.81,59.62,59.76,80700.0,40.9272,40.9477,40.8176,40.9135,80700.0
2010-05-21 14:25:00,59.77,59.94,59.73,59.88,61400.0,40.9203,41.0367,40.893,40.9957,61400.0
2010-05-21 14:30:00,59.9,60.0,59.89,59.98,61100.0,41.0093,41.0778,41.0025,41.0641,61100.0
2010-05-21 14:35:00,59.98,60.0,59.72,59.74,61100.0,41.0641,41.0778,40.8861,40.8998,61100.0
2010-05-21 14:40:00,59.75,59.85,59.65,59.7,82200.0,40.9067,40.9751,40.8382,40.8724,82200.0
2010-05-21 14:45:00,59.7,59.7,59.34,59.59,122900.0,40.8724,40.8724,40.626,40.7971,122900.0
2010-05-21 14:50:00,59.59,59.61,59.46,59.49,71300.0,40.7971,40.8108,40.7081,40.7286,71300.0
2010-05-21 14:55:00,59.49,59.68,59.4,59.66,109000.0,40.7286,40.8587,40.667,40.845,109000.0
2010-05-21 15:00:00,59.65,59.8,59.59,59.75,121500.0,40.8382,40.9409,40.7971,40.9067,121500.0
2010-05-21 15:05:00,59.76,59.85,59.62,59.73,103000.0,40.9135,40.9751,40.8176,40.893,103000.0
2010-05-21 15:10:00,59.7,59.71,59.46,59.49,77500.0,40.8724,40.8793,40.7081,40.7286,77500.0
2010-05-21 15:15:00,59.5,59.56,59.35,59.44,394500.0,40.7355,40.7766,40.6328,40.6944,394500.0
2010-05-21 15:20:00,59.41,59.7,59.41,59.61,237600.0,40.6739,40.8724,40.6739,40.8108,237600.0
2010-05-21 15:25:00,59.62,59.65,59.45,59.55,137200.0,40.8176,40.8382,40.7013,40.7697,137200.0
2010-05-21 15:30:00,59.56,59.59,59.34,59.4,144100.0,40.7766,40.7971,40.626,40.667,144100.0
2010-05-21 15:35:00,59.4,59.5,59.25,59.38,216800.0,40.667,40.7355,40.5643,40.6533,216800.0
2010-05-21 15:40:00,59.37,59.87,59.35,59.86,296900.0,40.6465,40.9888,40.6328,40.982,296900.0
2010-05-21 15:45:00,59.87,60.1,59.86,60.02,516600.0,40.9888,41.1463,40.982,41.0915,516600.0
2010-05-21 15:50:00,60.01,60.12,59.99,60.1,757600.0,41.0847,41.16,41.071,41.1463,757600.0
2010-05-21 15:55:00,60.1,60.1,60.04,60.09,1031500.0,41.1463,41.1463,41.1052,41.1394,1031500.0
2010-05-24 09:30:00,60.06,60.35,59.8,60.33,286700.0,41.1189,41.3174,40.9409,41.3037,286700.0
2010-05-24 09:35:00,60.34,61.11,60.33,60.69,310000.0,41.3106,41.8377,41.3037,41.5502,310000.0
2010-05-24 09:40:00,60.71,60.74,59.99,60.03,226000.0,41.5639,41.5844,41.071,41.0983,226000.0
2010-05-24 09:45:00,60.03,60.45,59.99,60.25,213800.0,41.0983,41.3859,41.071,41.249,213800.0
2010-05-24 09:50:00,60.25,60.28,59.75,59.83,264300.0,41.249,41.2695,40.9067,40.9614,264300.0
2010-05-24 09:55:00,59.83,59.93,59.63,59.84,209700.0,40.9614,41.0299,40.8245,40.9683,209700.0
2010-05-24 10:00:00,59.87,60.23,59.84,59.98,235600.0,40.9888,41.2353,40.9683,41.0641,235600.0
2010-05-24 10:05:00,59.97,60.35,59.97,60.28,230100.0,41.0573,41.3174,41.0573,41.2695,230100.0
2010-05-24 10:10:00,60.26,60.38,60.12,60.36,184500.0,41.2558,41.338,41.16,41.3243,184500.0
2010-05-24 10:15:00,60.39,60.5,60.32,60.38,176500.0,41.3448,41.4201,41.2969,41.338,176500.0
2010-05-24 10:20:00,60.4,60.5,60.3,60.37,168200.0,41.3517,41.4201,41.2832,41.3311,168200.0
2010-05-24 10:25:00,60.38,60.5,60.35,60.5,116200.0,41.338,41.4201,41.3174,41.4201,116200.0
2010-05-24 10:30:00,60.5,60.59,60.45,60.57,280300.0,41.4201,41.4817,41.3859,41.468,280300.0
2010-05-24 10:35:00,60.55,60.58,60.42,60.5,163200.0,41.4544,41.4749,41.3654,41.4201,163200.0
2010-05-24 10:40:00,60.5,60.59,60.37,60.45,181300.0,41.4201,41.4817,41.3311,41.3859,181300.0
2010-05-24 10:45:00,60.45,60.5,60.36,60.45,94900.0,41.3859,41.4201,41.3243,41.3859,94900.0
2010-05-24 10:50:00,60.44,60.5,60.27,60.29,99000.0,41.379,41.4201,41.2627,41.2764,99000.0
2010-05-24 10:55:00,60.3,60.44,60.28,60.4,87600.0,41.2832,41.379,41.2695,41.3517,87600.0
2010-05-24 11:00:00,60.41,60.41,60.28,60.36,59900.0,41.3585,41.3585,41.2695,41.3243,59900.0
2010-05-24 11:05:00,60.35,60.43,60.32,60.36,76400.0,41.3174,41.3722,41.2969,41.3243,76400.0
2010-05-24 11:10:00,60.38,60.42,60.2,60.25,121000.0,41.338,41.3654,41.2147,41.249,121000.0
2010-05-24 11:15:00,60.24,60.24,60.0,60.12,133800.0,41.2421,41.2421,41.0778,41.16,133800.0
2010-05-24 11:20:00,60.11,60.23,60.08,60.17,53200.0,41.1531,41.2353,41.1326,41.1942,53200.0
2010-05-24 11:25:00,60.16,60.22,60.02,60.17,85200.0,41.1873,41.2284,41.0915,41.1942,85200.0
2010-05-24 11:30:00,60.18,60.22,60.1,60.19,66500.0,41.201,41.2284,41.1463,41.2079,66500.0
2010-05-24 11:35:00,60.18,60.31,60.18,60.27,77800.0,41.201,41.29,41.201,41.2627,77800.0
2010-05-24 11:40:00,60.27,60.4,60.25,60.37,92700.0,41.2627,41.3517,41.249,41.3311,92700.0
2010-05-24 11:45:00,60.36,60.47,60.31,60.45,71400.0,41.3243,41.3996,41.29,41.3859,71400.0
2010-05-24 11:50:00,60.44,60.45,60.25,60.32,71900.0,41.379,41.3859,41.249,41.2969,71900.0
2010-05-24 11:55:00,60.33,60.5,60.33,60.43,78700.0,41.3037,41.4201,41.3037,41.3722,78700.0
2010-05-24 12:00:00,60.43,60.5,60.37,60.45,47500.0,41.3722,41.4201,41.3311,41.3859,47500.0
2010-05-24 12:05:00,60.46,60.57,60.46,60.47,206000.0,41.3927,41.468,41.3927,41.3996,206000.0
2010-05-24 12:10:00,60.47,60.51,60.35,60.43,69900.0,41.3996,41.427,41.3174,41.3722,69900.0
2010-05-24 12:15:00,60.44,60.5,60.31,60.38,74300.0,41.379,41.4201,41.29,41.338,74300.0
2010-05-24 12:20:00,60.39,60.41,60.25,60.28,79200.0,41.3448,41.3585,41.249,41.2695,79200.0
2010-05-24 12:25:00,60.28,60.32,60.25,60.28,86200.0,41.2695,41.2969,41.249,41.2695,86200.0
2010-05-24 12:30:00,60.28,60.35,60.21,60.24,162400.0,41.2695,41.3174,41.2216,41.2421,162400.0
2010-05-24 12:35:00,60.23,60.23,60.13,60.17,56900.0,41.2353,41.2353,41.1668,41.1942,56900.0
2010-05-24 12:40:00,60.17,60.22,60.12,60.15,57300.0,41.1942,41.2284,41.16,41.1805,57300.0
2010-05-24 12:45:00,60.16,60.3,60.16,60.3,61600.0,41.1873,41.2832,41.1873,41.2832,61600.0
2010-05-24 12:50:00,60.3,60.47,60.27,60.35,85600.0,41.2832,41.3996,41.2627,41.3174,85600.0
2010-05-24 12:55:00,60.36,60.41,60.34,60.4,38000.0,41.3243,41.3585,41.3106,41.3517,38000.0
2010-05-24 13:00:00,60.4,60.5,60.35,60.35,70600.0,41.3517,41.4201,41.3174,41.3174,70600.0
2010-05-24 13:05:00,60.34,60.35,60.25,60.26,46700.0,41.3106,41.3174,41.249,41.2558,46700.0
2010-05-24 13:10:00,60.27,60.39,60.25,60.31,58600.0,41.2627,41.3448,41.249,41.29,58600.0
2010-05-24 13:15:00,60.31,60.32,60.17,60.2,96900.0,41.29,41.2969,41.1942,41.2147,96900.0
2010-05-24 13:20:00,60.17,60.3,60.11,60.24,72500.0,41.1942,41.2832,41.1531,41.2421,72500.0
2010-05-24 13:25:00,60.24,60.45,60.21,60.26,131500.0,41.2421,41.3859,41.2216,41.2558,131500.0
2010-05-24 13:30:00,60.26,60.33,60.19,60.22,79300.0,41.2558,41.3037,41.2079,41.2284,79300.0
2010-05-24 13:35:00,60.2,60.28,60.15,60.18,94200.0,41.2147,41.2695,41.1805,41.201,94200.0
2010-05-24 13:40:00,60.19,60.19,60.03,60.03,176600.0,41.2079,41.2079,41.0983,41.0983,176600.0
2010-05-24 13:45:00,60.04,60.11,60.0,60.01,158700.0,41.1052,41.1531,41.0778,41.0847,158700.0
2010-05-24 13:50:00,60.0,60.01,59.83,59.94,158600.0,41.0778,41.0847,40.9614,41.0367,158600.0
2010-05-24 13:55:00,59.94,60.15,59.9,60.04,157000.0,41.0367,41.1805,41.0093,41.1052,157000.0
2010-05-24 14:00:00,60.06,60.14,59.94,59.96,178000.0,41.1189,41.1737,41.0367,41.0504,178000.0
2010-05-24 14:05:00,59.95,60.03,59.83,60.03,151100.0,41.0436,41.0983,40.9614,41.0983,151100.0
2010-05-24 14:10:00,60.04,60.18,60.03,60.12,150100.0,41.1052,41.201,41.0983,41.16,150100.0
2010-05-24 14:15:00,60.12,60.12,59.74,59.81,289300.0,41.16,41.16,40.8998,40.9477,289300.0
2010-05-24 14:20:00,59.8,59.84,59.7,59.83,122300.0,40.9409,40.9683,40.8724,40.9614,122300.0
2010-05-24 14:25:00,59.83,59.87,59.66,59.73,120700.0,40.9614,40.9888,40.845,40.893,120700.0
2010-05-24 14:30:00,59.73,59.82,59.63,59.78,146100.0,40.893,40.9546,40.8245,40.9272,146100.0
2010-05-24 14:35:00,59.8,59.83,59.63,59.71,135100.0,40.9409,40.9614,40.8245,40.8793,135100.0
2010-05-24 14:40:00,59.71,59.79,59.69,59.76,70200.0,40.8793,40.934,40.8656,40.9135,70200.0
2010-05-24 14:45:00,59.75,59.75,59.57,59.61,88300.0,40.9067,40.9067,40.7834,40.8108,88300.0
2010-05-24 14:50:00,59.61,59.83,59.61,59.8,73600.0,40.8108,40.9614,40.8108,40.9409,73600.0
2010-05-24 14:55:00,59.82,59.85,59.6,59.62,129400.0,40.9546,40.9751,40.804,40.8176,129400.0
2010-05-24 15:00:00,59.61,59.67,59.47,59.47,186100.0,40.8108,40.8519,40.715,40.715,186100.0
2010-05-24 15:05:00,59.47,59.5,59.29,59.32,197700.0,40.715,40.7355,40.5917,40.6123,197700.0
2010-05-24 15:10:00,59.31,59.51,59.24,59.47,146700.0,40.6054,40.7423,40.5575,40.715,146700.0
2010-05-24 15:15:00,59.48,59.54,59.43,59.44,98700.0,40.7218,40.7629,40.6876,40.6944,98700.0
2010-05-24 15:20:00,59.44,59.6,59.43,59.57,100100.0,40.6944,40.804,40.6876,40.7834,100100.0
2010-05-24 15:25:00,59.57,59.66,59.52,59.62,74200.0,40.7834,40.845,40.7492,40.8176,74200.0
2010-05-24 15:30:00,59.61,59.83,59.51,59.78,127800.0,40.8108,40.9614,40.7423,40.9272,127800.0
2010-05-24 15:35:00,59.79,59.83,59.72,59.78,126900.0,40.934,40.9614,40.8861,40.9272,126900.0
2010-05-24 15:40:00,59.78,59.92,59.75,59.8,166800.0,40.9272,41.023,40.9067,40.9409,166800.0
2010-05-24 15:45:00,59.8,59.83,59.47,59.51,284900.0,40.9409,40.9614,40.715,40.7423,284900.0
2010-05-24 15:50:00,59.51,59.51,59.24,59.25,351700.0,40.7423,40.7423,40.5575,40.5643,351700.0
2010-05-24 15:55:00,59.24,59.25,59.09,59.16,464000.0,40.5575,40.5643,40.4548,40.5027,464000.0
2010-05-25 09:30:00,56.35,56.55,55.74,56.21,909700.0,38.5789,38.7158,38.1613,38.4831,909700.0
2010-05-25 09:35:00,56.21,56.31,55.87,56.1,496300.0,38.4831,38.5515,38.2503,38.4078,496300.0
2010-05-25 09:40:00,56.1,56.46,55.87,56.25,417300.0,38.4078,38.6542,38.2503,38.5104,417300.0
2010-05-25 09:45:00,56.26,56.75,56.18,56.46,364300.0,38.5173,38.8528,38.4625,38.6542,364300.0
2010-05-25 09:50:00,56.49,56.76,56.48,56.56,218900.0,38.6748,38.8596,38.6679,38.7227,218900.0
2010-05-25 09:55:00,56.56,56.73,56.27,56.3,273500.0,38.7227,38.8391,38.5241,38.5447,273500.0
2010-05-25 10:00:00,56.31,57.15,56.28,57.07,411100.0,38.5515,39.1266,38.531,39.0718,411100.0
2010-05-25 10:05:00,57.07,57.21,56.87,57.05,444100.0,39.0718,39.1677,38.9349,39.0581,444100.0
2010-05-25 10:10:00,57.03,57.09,56.81,57.09,306800.0,39.0445,39.0855,38.8938,39.0855,306800.0
2010-05-25 10:15:00,57.09,57.44,57.04,57.29,272100.0,39.0855,39.3252,39.0513,39.2225,272100.0
2010-05-25 10:20:00,57.31,57.43,57.01,57.31,274200.0,39.2362,39.3183,39.0308,39.2362,274200.0
2010-05-25 10:25:00,57.31,57.4,57.14,57.26,166000.0,39.2362,39.2978,39.1198,39.2019,166000.0
2010-05-25 10:30:00,57.24,57.36,56.94,57.03,194200.0,39.1882,39.2704,38.9828,39.0445,194200.0
2010-05-25 10:35:00,57.01,57.24,56.95,57.06,155000.0,39.0308,39.1882,38.9897,39.065,155000.0
2010-05-25 10:40:00,57.04,57.15,56.95,56.96,194900.0,39.0513,39.1266,38.9897,38.9965,194900.0
2010-05-25 10:45:00,56.97,57.07,56.9,56.99,159200.0,39.0034,39.0718,38.9555,39.0171,159200.0
2010-05-25 10:50:00,56.99,57.14,56.87,56.98,150900.0,39.0171,39.1198,38.9349,39.0102,150900.0
2010-05-25 10:55:00,56.98,57.22,56.93,57.21,115800.0,39.0102,39.1745,38.976,39.1677,115800.0
2010-05-25 11:00:00,57.21,57.26,57.13,57.22,138300.0,39.1677,39.2019,39.1129,39.1745,138300.0
2010-05-25 11:05:00,57.23,57.5,57.21,57.31,208700.0,39.1814,39.3662,39.1677,39.2362,208700.0
2010-05-25 11:10:00,57.31,57.4,57.23,57.37,152300.0,39.2362,39.2978,39.1814,39.2772,152300.0
2010-05-25 11:15:00,57.35,57.44,57.22,57.25,143100.0,39.2635,39.3252,39.1745,39.1951,143100.0
2010-05-25 11:20:00,57.25,57.37,57.16,57.3,100700.0,39.1951,39.2772,39.1335,39.2293,100700.0
2010-05-25 11:25:00,57.3,57.54,57.29,57.45,95800.0,39.2293,39.3936,39.2225,39.332,95800.0
2010-05-25 11:30:00,57.43,57.51,57.26,57.31,94400.0,39.3183,39.3731,39.2019,39.2362,94400.0
2010-05-25 11:35:00,57.27,57.44,57.19,57.43,82200.0,39.2088,39.3252,39.154,39.3183,82200.0
2010-05-25 11:40:00,57.43,57.55,57.29,57.35,100300.0,39.3183,39.4005,39.2225,39.2635,100300.0
2010-05-25 11:45:00,57.35,57.41,57.25,57.3,100000.0,39.2635,39.3046,39.1951,39.2293,100000.0
2010-05-25 11:50:00,57.3,57.55,57.27,57.55,78200.0,39.2293,39.4005,39.2088,39.4005,78200.0
2010-05-25 11:55:00,57.55,57.75,57.54,57.69,198100.0,39.4005,39.5374,39.3936,39.4963,198100.0
2010-05-25 12:00:00,57.7,58.0,57.67,57.92,276900.0,39.5032,39.7085,39.4826,39.6538,276900.0
2010-05-25 12:05:00,57.9,57.92,57.73,57.79,170500.0,39.6401,39.6538,39.5237,39.5648,170500.0
2010-05-25 12:10:00,57.79,58.0,57.75,57.99,92300.0,39.5648,39.7085,39.5374,39.7017,92300.0
2010-05-25 12:15:00,57.99,58.05,57.78,57.8,122400.0,39.7017,39.7428,39.5579,39.5716,122400.0
2010-05-25 12:20:00,57.79,57.85,57.59,57.65,96200.0,39.5648,39.6059,39.4278,39.4689,96200.0
2010-05-25 12:25:00,57.63,57.85,57.56,57.56,74300.0,39.4552,39.6059,39.4073,39.4073,74300.0
2010-05-25 12:30:00,57.56,57.62,57.36,57.37,82100.0,39.4073,39.4484,39.2704,39.2772,82100.0
2010-05-25 12:35:00,57.36,57.58,57.33,57.58,108500.0,39.2704,39.421,39.2498,39.421,108500.0
2010-05-25 12:40:00,57.6,57.6,57.29,57.33,67700.0,39.4347,39.4347,39.2225,39.2498,67700.0
2010-05-25 12:45:00,57.33,57.55,57.3,57.54,53600.0,39.2498,39.4005,39.2293,39.3936,53600.0
2010-05-25 12:50:00,57.54,57.54,57.43,57.46,61600.0,39.3936,39.3936,39.3183,39.3388,61600.0
2010-05-25 12:55:00,57.47,57.65,57.44,57.44,70700.0,39.3457,39.4689,39.3252,39.3252,70700.0
2010-05-25 13:00:00,57.43,57.56,57.32,57.44,86300.0,39.3183,39.4073,39.243,39.3252,86300.0
2010-05-25 13:05:00,57.43,57.45,57.19,57.19,111000.0,39.3183,39.332,39.154,39.154,111000.0
2010-05-25 13:10:00,57.17,57.26,57.09,57.21,90300.0,39.1403,39.2019,39.0855,39.1677,90300.0
2010-05-25 13:15:00,57.21,57.3,57.13,57.29,59600.0,39.1677,39.2293,39.1129,39.2225,59600.0
2010-05-25 13:20:00,57.29,57.5,57.24,57.37,75500.0,39.2225,39.3662,39.1882,39.2772,75500.0
2010-05-25 13:25:00,57.35,57.46,57.33,57.4,47700.0,39.2635,39.3388,39.2498,39.2978,47700.0
2010-05-25 13:30:00,57.39,57.49,57.21,57.32,101400.0,39.2909,39.3594,39.1677,39.243,101400.0
2010-05-25 13:35:00,57.33,57.41,57.21,57.29,71600.0,39.2498,39.3046,39.1677,39.2225,71600.0
2010-05-25 13:40:00,57.29,57.31,57.13,57.22,77800.0,39.2225,39.2362,39.1129,39.1745,77800.0
2010-05-25 13:45:00,57.22,57.31,57.19,57.24,46600.0,39.1745,39.2362,39.154,39.1882,46600.0
2010-05-25 13:50:00,57.24,57.42,57.14,57.32,71600.0,39.1882,39.3115,39.1198,39.243,71600.0
2010-05-25 13:55:00,57.32,57.39,57.19,57.29,71900.0,39.243,39.2909,39.154,39.2225,71900.0
2010-05-25 14:00:00,57.28,57.34,57.14,57.34,50400.0,39.2156,39.2567,39.1198,39.2567,50400.0
2010-05-25 14:05:00,57.36,57.55,57.29,57.36,116300.0,39.2704,39.4005,39.2225,39.2704,116300.0
2010-05-25 14:10:00,57.38,57.64,57.38,57.61,57000.0,39.2841,39.4621,39.2841,39.4415,57000.0
2010-05-25 14:15:00,57.61,57.76,57.48,57.74,83200.0,39.4415,39.5442,39.3525,39.5305,83200.0
2010-05-25 14:20:00,57.75,57.88,57.69,57.82,172200.0,39.5374,39.6264,39.4963,39.5853,172200.0
2010-05-25 14:25:00,57.83,57.99,57.82,57.9,129800.0,39.5922,39.7017,39.5853,39.6401,129800.0
2010-05-25 14:30:00,57.9,58.02,57.82,57.83,108300.0,39.6401,39.7222,39.5853,39.5922,108300.0
2010-05-25 14:35:00,57.82,58.1,57.81,58.03,125000.0,39.5853,39.777,39.5785,39.7291,125000.0
2010-05-25 14:40:00,58.0,58.36,57.94,58.28,210200.0,39.7085,39.955,39.6675,39.9002,210200.0
2010-05-25 14:45:00,58.27,58.63,58.19,58.63,227800.0,39.8934,40.1399,39.8386,40.1399,227800.0
2010-05-25 14:50:00,58.61,58.7,58.55,58.7,282900.0,40.1262,40.1878,40.0851,40.1878,282900.0
2010-05-25 14:55:00,58.68,58.69,58.39,58.41,147100.0,40.1741,40.1809,39.9756,39.9892,147100.0
2010-05-25 15:00:00,58.4,58.7,58.37,58.55,199000.0,39.9824,40.1878,39.9619,40.0851,199000.0
2010-05-25 15:05:00,58.55,58.84,58.54,58.73,187300.0,40.0851,40.2836,40.0782,40.2083,187300.0
2010-05-25 15:10:00,58.74,58.8,58.42,58.47,155900.0,40.2152,40.2563,39.9961,40.0303,155900.0
2010-05-25 15:15:00,58.47,58.53,58.37,58.47,106500.0,40.0303,40.0714,39.9619,40.0303,106500.0
2010-05-25 15:20:00,58.47,58.9,58.47,58.86,145300.0,40.0303,40.3247,40.0303,40.2973,145300.0
2010-05-25 15:25:00,58.87,58.92,58.71,58.87,110600.0,40.3042,40.3384,40.1946,40.3042,110600.0
2010-05-25 15:30:00,58.88,59.15,58.81,59.06,215400.0,40.311,40.4959,40.2631,40.4343,215400.0
2010-05-25 15:35:00,59.06,59.25,58.92,58.99,212400.0,40.4343,40.5643,40.3384,40.3863,212400.0
2010-05-25 15:40:00,59.0,59.33,59.0,59.16,215200.0,40.3932,40.6191,40.3932,40.5027,215200.0
2010-05-25 15:45:00,59.16,59.26,58.99,59.22,267600.0,40.5027,40.5712,40.3863,40.5438,267600.0
2010-05-25 15:50:00,59.23,59.24,58.92,59.12,231600.0,40.5506,40.5575,40.3384,40.4753,231600.0
2010-05-25 15:55:00,59.12,59.36,59.09,59.23,437000.0,40.4753,40.6396,40.4548,40.5506,437000.0
2010-05-26 09:30:00,60.09,60.34,59.25,60.18,496200.0,41.1394,41.3106,40.5643,41.201,496200.0
2010-05-26 09:35:00,60.16,60.84,60.11,60.83,350200.0,41.1873,41.6529,41.1531,41.6461,350200.0
2010-05-26 09:40:00,60.83,60.85,60.5,60.58,220300.0,41.6461,41.6597,41.4201,41.4749,220300.0
2010-05-26 09:45:00,60.6,60.6,60.37,60.58,199900.0,41.4886,41.4886,41.3311,41.4749,199900.0
2010-05-26 09:50:00,60.57,60.77,60.16,60.48,364300.0,41.468,41.605,41.1873,41.4064,364300.0
2010-05-26 09:55:00,60.46,60.68,60.4,60.49,156500.0,41.3927,41.5434,41.3517,41.4133,156500.0
2010-05-26 10:00:00,60.51,60.8,60.51,60.72,169300.0,41.427,41.6255,41.427,41.5707,169300.0
2010-05-26 10:05:00,60.72,60.82,60.63,60.65,175600.0,41.5707,41.6392,41.5091,41.5228,175600.0
2010-05-26 10:10:00,60.65,60.8,60.6,60.79,126500.0,41.5228,41.6255,41.4886,41.6187,126500.0
2010-05-26 10:15:00,60.78,60.97,60.74,60.92,175200.0,41.6118,41.7419,41.5844,41.7077,175200.0
2010-05-26 10:20:00,60.92,60.93,60.72,60.85,114500.0,41.7077,41.7145,41.5707,41.6597,114500.0
2010-05-26 10:25:00,60.84,60.86,60.71,60.84,98800.0,41.6529,41.6666,41.5639,41.6529,98800.0
2010-05-26 10:30:00,60.83,60.97,60.77,60.97,110500.0,41.6461,41.7419,41.605,41.7419,110500.0
2010-05-26 10:35:00,60.97,61.28,60.91,61.23,215900.0,41.7419,41.9541,41.7008,41.9199,215900.0
2010-05-26 10:40:00,61.22,61.4,61.18,61.28,207500.0,41.9131,42.0363,41.8857,41.9541,207500.0
2010-05-26 10:45:00,61.28,61.36,61.15,61.22,156100.0,41.9541,42.0089,41.8651,41.9131,156100.0
2010-05-26 10:50:00,61.22,61.3,61.09,61.13,218200.0,41.9131,41.9678,41.8241,41.8514,218200.0
2010-05-26 10:55:00,61.12,61.13,60.74,60.89,171500.0,41.8446,41.8514,41.5844,41.6871,171500.0
2010-05-26 11:00:00,60.89,60.91,60.46,60.58,245800.0,41.6871,41.7008,41.3927,41.4749,245800.0
2010-05-26 11:05:00,60.59,60.98,60.55,60.97,220400.0,41.4817,41.7487,41.4544,41.7419,220400.0
2010-05-26 11:10:00,60.96,61.12,60.87,61.05,100100.0,41.7351,41.8446,41.6734,41.7967,100100.0
2010-05-26 11:15:00,61.05,61.11,60.83,61.06,97800.0,41.7967,41.8377,41.6461,41.8035,97800.0
2010-05-26 11:20:00,61.05,61.05,60.62,60.75,123000.0,41.7967,41.7967,41.5023,41.5913,123000.0
2010-05-26 11:25:00,60.75,60.79,60.44,60.46,104600.0,41.5913,41.6187,41.379,41.3927,104600.0
2010-05-26 11:30:00,60.45,60.71,60.37,60.71,121800.0,41.3859,41.5639,41.3311,41.5639,121800.0
2010-05-26 11:35:00,60.71,60.8,60.59,60.65,96800.0,41.5639,41.6255,41.4817,41.5228,96800.0
2010-05-26 11:40:00,60.64,60.83,60.6,60.67,55800.0,41.516,41.6461,41.4886,41.5365,55800.0
2010-05-26 11:45:00,60.68,60.81,60.44,60.65,158100.0,41.5434,41.6324,41.379,41.5228,158100.0
2010-05-26 11:50:00,60.67,60.84,60.53,60.83,136300.0,41.5365,41.6529,41.4407,41.6461,136300.0
2010-05-26 11:55:00,60.83,60.99,60.74,60.8,146800.0,41.6461,41.7556,41.5844,41.6255,146800.0
2010-05-26 12:00:00,60.81,60.9,60.72,60.9,83700.0,41.6324,41.694,41.5707,41.694,83700.0
2010-05-26 12:05:00,60.9,60.95,60.8,60.92,60500.0,41.694,41.7282,41.6255,41.7077,60500.0
2010-05-26 12:10:00,60.91,61.12,60.91,61.01,207500.0,41.7008,41.8446,41.7008,41.7693,207500.0
2010-05-26 12:15:00,61.0,61.15,60.97,61.01,89700.0,41.7624,41.8651,41.7419,41.7693,89700.0
2010-05-26 12:20:00,61.0,61.13,60.99,61.0,60600.0,41.7624,41.8514,41.7556,41.7624,60600.0
2010-05-26 12:25:00,61.01,61.04,60.92,61.01,95800.0,41.7693,41.7898,41.7077,41.7693,95800.0
2010-05-26 12:30:00,60.99,61.13,60.97,61.13,115500.0,41.7556,41.8514,41.7419,41.8514,115500.0
2010-05-26 12:35:00,61.13,61.19,61.1,61.1,69200.0,41.8514,41.8925,41.8309,41.8309,69200.0
2010-05-26 12:40:00,61.1,61.11,60.77,60.9,107000.0,41.8309,41.8377,41.605,41.694,107000.0
2010-05-26 12:45:00,60.91,61.07,60.8,60.81,54400.0,41.7008,41.8104,41.6255,41.6324,54400.0
2010-05-26 12:50:00,60.81,61.12,60.76,61.09,89500.0,41.6324,41.8446,41.5981,41.8241,89500.0
2010-05-26 12:55:00,61.08,61.19,61.0,61.19,39300.0,41.8172,41.8925,41.7624,41.8925,39300.0
2010-05-26 13:00:00,61.19,61.23,61.1,61.13,49300.0,41.8925,41.9199,41.8309,41.8514,49300.0
2010-05-26 13:05:00,61.13,61.23,61.06,61.21,57300.0,41.8514,41.9199,41.8035,41.9062,57300.0
2010-05-26 13:10:00,61.21,61.22,61.03,61.04,58300.0,41.9062,41.9131,41.783,41.7898,58300.0
2010-05-26 13:15:00,61.04,61.14,60.97,60.99,52400.0,41.7898,41.8583,41.7419,41.7556,52400.0
2010-05-26 13:20:00,60.99,61.13,60.99,61.11,45100.0,41.7556,41.8514,41.7556,41.8377,45100.0
2010-05-26 13:25:00,61.11,61.12,60.97,61.03,46800.0,41.8377,41.8446,41.7419,41.783,46800.0
2010-05-26 13:30:00,61.02,61.09,60.95,61.09,53900.0,41.7761,41.8241,41.7282,41.8241,53900.0
2010-05-26 13:35:00,61.09,61.25,61.08,61.21,93700.0,41.8241,41.9336,41.8172,41.9062,93700.0
2010-05-26 13:40:00,61.22,61.25,61.15,61.21,66600.0,41.9131,41.9336,41.8651,41.9062,66600.0
2010-05-26 13:45:00,61.21,61.25,61.14,61.24,42600.0,41.9062,41.9336,41.8583,41.9267,42600.0
2010-05-26 13:50:00,61.24,61.25,61.18,61.19,23700.0,41.9267,41.9336,41.8857,41.8925,23700.0
2010-05-26 13:55:00,61.19,61.28,61.06,61.13,56900.0,41.8925,41.9541,41.8035,41.8514,56900.0
2010-05-26 14:00:00,61.14,61.17,61.0,61.02,114200.0,41.8583,41.8788,41.7624,41.7761,114200.0
2010-05-26 14:05:00,61.02,61.12,61.01,61.06,74000.0,41.7761,41.8446,41.7693,41.8035,74000.0
2010-05-26 14:10:00,61.07,61.07,60.85,60.9,62900.0,41.8104,41.8104,41.6597,41.694,62900.0
2010-05-26 14:15:00,60.91,61.04,60.86,61.01,43300.0,41.7008,41.7898,41.6666,41.7693,43300.0
2010-05-26 14:20:00,61.01,61.03,60.69,60.84,131900.0,41.7693,41.783,41.5502,41.6529,131900.0
2010-05-26 14:25:00,60.85,60.89,60.67,60.83,83400.0,41.6597,41.6871,41.5365,41.6461,83400.0
2010-05-26 14:30:00,60.83,60.87,60.5,60.7,169400.0,41.6461,41.6734,41.4201,41.557,169400.0
2010-05-26 14:35:00,60.71,60.72,60.42,60.68,151000.0,41.5639,41.5707,41.3654,41.5434,151000.0
2010-05-26 14:40:00,60.68,60.71,60.5,60.57,99100.0,41.5434,41.5639,41.4201,41.468,99100.0
2010-05-26 14:45:00,60.56,60.58,60.33,60.45,105200.0,41.4612,41.4749,41.3037,41.3859,105200.0
2010-05-26 14:50:00,60.43,60.44,60.23,60.27,123900.0,41.3722,41.379,41.2353,41.2627,123900.0
2010-05-26 14:55:00,60.28,60.52,60.28,60.44,88700.0,41.2695,41.4338,41.2695,41.379,88700.0
2010-05-26 15:00:00,60.44,60.6,60.42,60.5,202500.0,41.379,41.4886,41.3654,41.4201,202500.0
2010-05-26 15:05:00,60.49,60.57,60.4,60.43,156000.0,41.4133,41.468,41.3517,41.3722,156000.0
2010-05-26 15:10:00,60.43,60.64,60.41,60.61,78100.0,41.3722,41.516,41.3585,41.4954,78100.0
2010-05-26 15:15:00,60.61,60.64,60.21,60.27,185400.0,41.4954,41.516,41.2216,41.2627,185400.0
2010-05-26 15:20:00,60.28,60.37,60.09,60.12,87800.0,41.2695,41.3311,41.1394,41.16,87800.0
2010-05-26 15:25:00,60.11,60.11,59.57,59.85,342300.0,41.1531,41.1531,40.7834,40.9751,342300.0
2010-05-26 15:30:00,59.86,59.99,59.68,59.7,228500.0,40.982,41.071,40.8587,40.8724,228500.0
2010-05-26 15:35:00,59.69,59.82,59.56,59.78,221300.0,40.8656,40.9546,40.7766,40.9272,221300.0
2010-05-26 15:40:00,59.79,60.02,59.79,59.97,299100.0,40.934,41.0915,40.934,41.0573,299100.0
2010-05-26 15:45:00,59.97,60.03,59.67,59.83,319400.0,41.0573,41.0983,40.8519,40.9614,319400.0
2010-05-26 15:50:00,59.83,59.95,59.72,59.84,301300.0,40.9614,41.0436,40.8861,40.9683,301300.0
2010-05-26 15:55:00,59.84,59.89,59.65,59.69,315300.0,40.9683,41.0025,40.8382,40.8656,315300.0
2010-05-27 09:30:00,61.36,61.99,61.19,61.24,270500.0,42.0089,42.4402,41.8925,41.9267,270500.0
2010-05-27 09:35:00,61.24,61.3,61.0,61.21,175400.0,41.9267,41.9678,41.7624,41.9062,175400.0
2010-05-27 09:40:00,61.21,61.33,61.07,61.21,230000.0,41.9062,41.9884,41.8104,41.9062,230000.0
2010-05-27 09:45:00,61.23,61.39,61.1,61.1,182200.0,41.9199,42.0294,41.8309,41.8309,182200.0
2010-05-27 09:50:00,61.1,61.29,60.82,61.18,163700.0,41.8309,41.961,41.6392,41.8857,163700.0
2010-05-27 09:55:00,61.18,61.31,60.94,61.22,229600.0,41.8857,41.9747,41.7214,41.9131,229600.0
2010-05-27 10:00:00,61.19,61.22,60.9,61.06,108300.0,41.8925,41.9131,41.694,41.8035,108300.0
2010-05-27 10:05:00,61.06,61.24,61.06,61.16,104400.0,41.8035,41.9267,41.8035,41.872,104400.0
2010-05-27 10:10:00,61.17,61.5,61.16,61.41,283100.0,41.8788,42.1048,41.872,42.0431,283100.0
2010-05-27 10:15:00,61.41,61.52,61.34,61.41,246400.0,42.0431,42.1184,41.9952,42.0431,246400.0
2010-05-27 10:20:00,61.42,61.52,61.28,61.44,116100.0,42.05,42.1184,41.9541,42.0637,116100.0
2010-05-27 10:25:00,61.46,61.7,61.44,61.7,237600.0,42.0774,42.2417,42.0637,42.2417,237600.0
2010-05-27 10:30:00,61.7,61.72,61.56,61.7,268200.0,42.2417,42.2554,42.1458,42.2417,268200.0
2010-05-27 10:35:00,61.69,61.72,61.58,61.64,114900.0,42.2348,42.2554,42.1595,42.2006,114900.0
2010-05-27 10:40:00,61.64,61.64,61.52,61.55,126400.0,42.2006,42.2006,42.1184,42.139,126400.0
2010-05-27 10:45:00,61.55,61.59,61.38,61.59,88500.0,42.139,42.1664,42.0226,42.1664,88500.0
2010-05-27 10:50:00,61.61,61.75,61.52,61.72,116700.0,42.1801,42.2759,42.1184,42.2554,116700.0
2010-05-27 10:55:00,61.73,61.74,61.47,61.47,102600.0,42.2622,42.2691,42.0842,42.0842,102600.0
2010-05-27 11:00:00,61.46,61.6,61.44,61.51,139800.0,42.0774,42.1732,42.0637,42.1116,139800.0
2010-05-27 11:05:00,61.52,61.6,61.4,61.49,91000.0,42.1184,42.1732,42.0363,42.0979,91000.0
2010-05-27 11:10:00,61.49,61.53,61.37,61.41,70800.0,42.0979,42.1253,42.0158,42.0431,70800.0
2010-05-27 11:15:00,61.41,61.49,61.19,61.25,198000.0,42.0431,42.0979,41.8925,41.9336,198000.0
2010-05-27 11:20:00,61.27,61.44,61.22,61.37,80000.0,41.9473,42.0637,41.9131,42.0158,80000.0
2010-05-27 11:25:00,61.38,61.48,61.31,61.4,96700.0,42.0226,42.0911,41.9747,42.0363,96700.0
2010-05-27 11:30:00,61.41,61.49,61.23,61.37,71200.0,42.0431,42.0979,41.9199,42.0158,71200.0
2010-05-27 11:35:00,61.36,61.45,61.26,61.26,70600.0,42.0089,42.0705,41.9404,41.9404,70600.0
2010-05-27 11:40:00,61.26,61.43,61.21,61.34,105100.0,41.9404,42.0568,41.9062,41.9952,105100.0
2010-05-27 11:45:00,61.34,61.45,61.34,61.44,56700.0,41.9952,42.0705,41.9952,42.0637,56700.0
2010-05-27 11:50:00,61.44,61.65,61.42,61.56,95400.0,42.0637,42.2074,42.05,42.1458,95400.0
2010-05-27 11:55:00,61.57,61.67,61.44,61.6,77700.0,42.1527,42.2211,42.0637,42.1732,77700.0
2010-05-27 12:00:00,61.6,61.62,61.44,61.61,69100.0,42.1732,42.1869,42.0637,42.1801,69100.0
2010-05-27 12:05:00,61.61,61.63,61.49,61.56,49900.0,42.1801,42.1938,42.0979,42.1458,49900.0
2010-05-27 12:10:00,61.57,61.63,61.41,61.62,60700.0,42.1527,42.1938,42.0431,42.1869,60700.0
2010-05-27 12:15:00,61.62,61.62,61.49,61.58,56300.0,42.1869,42.1869,42.0979,42.1595,56300.0
2010-05-27 12:20:00,61.59,61.59,61.43,61.52,72100.0,42.1664,42.1664,42.0568,42.1184,72100.0
2010-05-27 12:25:00,61.51,61.64,61.45,61.51,57700.0,42.1116,42.2006,42.0705,42.1116,57700.0
2010-05-27 12:30:00,61.51,61.56,61.44,61.5,50400.0,42.1116,42.1458,42.0637,42.1048,50400.0
2010-05-27 12:35:00,61.5,61.6,61.45,61.56,38400.0,42.1048,42.1732,42.0705,42.1458,38400.0
2010-05-27 12:40:00,61.55,61.61,61.46,61.46,39600.0,42.139,42.1801,42.0774,42.0774,39600.0
2010-05-27 12:45:00,61.45,61.57,61.45,61.53,51800.0,42.0705,42.1527,42.0705,42.1253,51800.0
2010-05-27 12:50:00,61.54,61.55,61.44,61.47,49500.0,42.1321,42.139,42.0637,42.0842,49500.0
2010-05-27 12:55:00,61.46,61.61,61.46,61.47,41400.0,42.0774,42.1801,42.0774,42.0842,41400.0
2010-05-27 13:00:00,61.48,61.49,61.37,61.45,94000.0,42.0911,42.0979,42.0158,42.0705,94000.0
2010-05-27 13:05:00,61.45,61.46,61.29,61.33,80600.0,42.0705,42.0774,41.961,41.9884,80600.0
2010-05-27 13:10:00,61.32,61.44,61.26,61.44,65800.0,41.9815,42.0637,41.9404,42.0637,65800.0
2010-05-27 13:15:00,61.45,61.55,61.42,61.52,61000.0,42.0705,42.139,42.05,42.1184,61000.0
2010-05-27 13:20:00,61.51,61.66,61.51,61.57,50300.0,42.1116,42.2143,42.1116,42.1527,50300.0
2010-05-27 13:25:00,61.57,61.64,61.53,61.54,33700.0,42.1527,42.2006,42.1253,42.1321,33700.0
2010-05-27 13:30:00,61.54,61.54,61.48,61.52,35600.0,42.1321,42.1321,42.0911,42.1184,35600.0
2010-05-27 13:35:00,61.52,61.7,61.5,61.69,124900.0,42.1184,42.2417,42.1048,42.2348,124900.0
2010-05-27 13:40:00,61.67,61.74,61.58,61.65,79900.0,42.2211,42.2691,42.1595,42.2074,79900.0
2010-05-27 13:45:00,61.64,61.67,61.58,61.66,55400.0,42.2006,42.2211,42.1595,42.2143,55400.0
2010-05-27 13:50:00,61.66,61.67,61.51,61.56,63600.0,42.2143,42.2211,42.1116,42.1458,63600.0
2010-05-27 13:55:00,61.55,61.65,61.53,61.55,71500.0,42.139,42.2074,42.1253,42.139,71500.0
2010-05-27 14:00:00,61.56,61.61,61.5,61.55,52600.0,42.1458,42.1801,42.1048,42.139,52600.0
2010-05-27 14:05:00,61.55,61.8,61.55,61.74,74400.0,42.139,42.3101,42.139,42.2691,74400.0
2010-05-27 14:10:00,61.74,61.85,61.7,61.71,119900.0,42.2691,42.3444,42.2417,42.2485,119900.0
2010-05-27 14:15:00,61.71,61.8,61.66,61.73,59000.0,42.2485,42.3101,42.2143,42.2622,59000.0
2010-05-27 14:20:00,61.72,61.87,61.72,61.85,125400.0,42.2554,42.3581,42.2554,42.3444,125400.0
2010-05-27 14:25:00,61.86,61.93,61.83,61.92,88600.0,42.3512,42.3991,42.3307,42.3923,88600.0
2010-05-27 14:30:00,61.92,61.95,61.82,61.9,78700.0,42.3923,42.4128,42.3238,42.3786,78700.0
2010-05-27 14:35:00,61.9,61.95,61.84,61.91,96200.0,42.3786,42.4128,42.3375,42.3855,96200.0
2010-05-27 14:40:00,61.91,61.97,61.85,61.88,66000.0,42.3855,42.4265,42.3444,42.3649,66000.0
2010-05-27 14:45:00,61.88,61.93,61.8,61.9,58800.0,42.3649,42.3991,42.3101,42.3786,58800.0
2010-05-27 14:50:00,61.91,61.92,61.71,61.76,57000.0,42.3855,42.3923,42.2485,42.2828,57000.0
2010-05-27 14:55:00,61.76,61.85,61.73,61.75,69000.0,42.2828,42.3444,42.2622,42.2759,69000.0
2010-05-27 15:00:00,61.74,61.87,61.72,61.83,64800.0,42.2691,42.3581,42.2554,42.3307,64800.0
2010-05-27 15:05:00,61.83,61.83,61.74,61.78,57700.0,42.3307,42.3307,42.2691,42.2965,57700.0
2010-05-27 15:10:00,61.8,61.9,61.68,61.85,71400.0,42.3101,42.3786,42.228,42.3444,71400.0
2010-05-27 15:15:00,61.84,61.95,61.79,61.82,105800.0,42.3375,42.4128,42.3033,42.3238,105800.0
2010-05-27 15:20:00,61.81,61.85,61.7,61.73,70200.0,42.317,42.3444,42.2417,42.2622,70200.0
2010-05-27 15:25:00,61.73,61.74,61.6,61.73,84300.0,42.2622,42.2691,42.1732,42.2622,84300.0
2010-05-27 15:30:00,61.72,61.82,61.63,61.69,153500.0,42.2554,42.3238,42.1938,42.2348,153500.0
2010-05-27 15:35:00,61.69,61.84,61.69,61.82,85200.0,42.2348,42.3375,42.2348,42.3238,85200.0
2010-05-27 15:40:00,61.82,61.94,61.75,61.88,163900.0,42.3238,42.406,42.2759,42.3649,163900.0
2010-05-27 15:45:00,61.88,61.89,61.77,61.86,230700.0,42.3649,42.3718,42.2896,42.3512,230700.0
2010-05-27 15:50:00,61.87,62.0,61.85,61.96,385300.0,42.3581,42.4471,42.3444,42.4197,385300.0
2010-05-27 15:55:00,61.97,62.12,61.94,62.1,516300.0,42.4265,42.5292,42.406,42.5155,516300.0
2010-05-28 09:30:00,62.42,62.42,62.03,62.04,222100.0,42.7346,42.7346,42.4676,42.4745,222100.0
2010-05-28 09:35:00,62.04,62.05,61.53,61.81,259200.0,42.4745,42.4813,42.1253,42.317,259200.0
2010-05-28 09:40:00,61.81,61.81,61.58,61.65,110900.0,42.317,42.317,42.1595,42.2074,110900.0
2010-05-28 09:45:00,61.69,61.85,61.64,61.79,65000.0,42.2348,42.3444,42.2006,42.3033,65000.0
2010-05-28 09:50:00,61.79,61.81,61.57,61.65,72300.0,42.3033,42.317,42.1527,42.2074,72300.0
2010-05-28 09:55:00,61.65,61.87,61.64,61.83,142300.0,42.2074,42.3581,42.2006,42.3307,142300.0
2010-05-28 10:00:00,61.82,62.02,61.8,61.88,127100.0,42.3238,42.4608,42.3101,42.3649,127100.0
2010-05-28 10:05:00,61.88,62.18,61.81,61.98,159000.0,42.3649,42.5703,42.317,42.4334,159000.0
2010-05-28 10:10:00,61.97,62.06,61.85,62.02,130400.0,42.4265,42.4881,42.3444,42.4608,130400.0
2010-05-28 10:15:00,62.04,62.13,61.93,61.97,95800.0,42.4745,42.5361,42.3991,42.4265,95800.0
2010-05-28 10:20:00,61.93,62.07,61.8,61.8,92600.0,42.3991,42.495,42.3101,42.3101,92600.0
2010-05-28 10:25:00,61.8,61.93,61.75,61.78,53200.0,42.3101,42.3991,42.2759,42.2965,53200.0
2010-05-28 10:30:00,61.78,62.04,61.75,62.04,47700.0,42.2965,42.4745,42.2759,42.4745,47700.0
2010-05-28 10:35:00,62.04,62.13,61.86,61.92,74300.0,42.4745,42.5361,42.3512,42.3923,74300.0
2010-05-28 10:40:00,61.88,61.92,61.67,61.69,107800.0,42.3649,42.3923,42.2211,42.2348,107800.0
2010-05-28 10:45:00,61.7,61.82,61.53,61.55,104000.0,42.2417,42.3238,42.1253,42.139,104000.0
2010-05-28 10:50:00,61.55,61.69,61.36,61.38,114800.0,42.139,42.2348,42.0089,42.0226,114800.0
2010-05-28 10:55:00,61.39,61.47,61.34,61.39,90400.0,42.0294,42.0842,41.9952,42.0294,90400.0
2010-05-28 11:00:00,61.38,61.51,61.29,61.37,150300.0,42.0226,42.1116,41.961,42.0158,150300.0
2010-05-28 11:05:00,61.38,61.46,61.21,61.36,64500.0,42.0226,42.0774,41.9062,42.0089,64500.0
2010-05-28 11:10:00,61.35,61.43,61.12,61.16,130400.0,42.0021,42.0568,41.8446,41.872,130400.0
2010-05-28 11:15:00,61.16,61.25,61.04,61.06,111600.0,41.872,41.9336,41.7898,41.8035,111600.0
2010-05-28 11:20:00,61.05,61.12,60.96,61.05,117300.0,41.7967,41.8446,41.7351,41.7967,117300.0
2010-05-28 11:25:00,61.05,61.06,60.9,60.97,102900.0,41.7967,41.8035,41.694,41.7419,102900.0
2010-05-28 11:30:00,60.96,60.98,60.83,60.83,109200.0,41.7351,41.7487,41.6461,41.6461,109200.0
2010-05-28 11:35:00,60.84,61.05,60.84,60.89,103100.0,41.6529,41.7967,41.6529,41.6871,103100.0
2010-05-28 11:40:00,60.89,61.21,60.89,61.15,57300.0,41.6871,41.9062,41.6871,41.8651,57300.0
2010-05-28 11:45:00,61.15,61.21,61.03,61.18,54000.0,41.8651,41.9062,41.783,41.8857,54000.0
2010-05-28 11:50:00,61.19,61.23,61.08,61.23,77000.0,41.8925,41.9199,41.8172,41.9199,77000.0
2010-05-28 11:55:00,61.23,61.23,61.11,61.19,34500.0,41.9199,41.9199,41.8377,41.8925,34500.0
2010-05-28 12:00:00,61.18,61.31,61.0,61.08,94200.0,41.8857,41.9747,41.7624,41.8172,94200.0
2010-05-28 12:05:00,61.09,61.19,61.05,61.19,41700.0,41.8241,41.8925,41.7967,41.8925,41700.0
2010-05-28 12:10:00,61.19,61.31,61.18,61.21,32700.0,41.8925,41.9747,41.8857,41.9062,32700.0
2010-05-28 12:15:00,61.22,61.29,61.14,61.29,42400.0,41.9131,41.961,41.8583,41.961,42400.0
2010-05-28 12:20:00,61.3,61.39,61.3,61.36,40900.0,41.9678,42.0294,41.9678,42.0089,40900.0
2010-05-28 12:25:00,61.36,61.37,61.26,61.28,39100.0,42.0089,42.0158,41.9404,41.9541,39100.0
2010-05-28 12:30:00,61.29,61.39,61.27,61.29,33500.0,41.961,42.0294,41.9473,41.961,33500.0
2010-05-28 12:35:00,61.3,61.3,60.64,60.72,218400.0,41.9678,41.9678,41.516,41.5707,218400.0
2010-05-28 12:40:00,60.73,60.96,60.53,60.57,232000.0,41.5776,41.7351,41.4407,41.468,232000.0
2010-05-28 12:45:00,60.56,60.75,60.3,60.71,213000.0,41.4612,41.5913,41.2832,41.5639,213000.0
2010-05-28 12:50:00,60.7,60.79,60.6,60.75,73600.0,41.557,41.6187,41.4886,41.5913,73600.0
2010-05-28 12:55:00,60.76,60.85,60.55,60.68,54300.0,41.5981,41.6597,41.4544,41.5434,54300.0
2010-05-28 13:00:00,60.69,60.92,60.69,60.83,53300.0,41.5502,41.7077,41.5502,41.6461,53300.0
2010-05-28 13:05:00,60.81,60.86,60.55,60.65,69700.0,41.6324,41.6666,41.4544,41.5228,69700.0
2010-05-28 13:10:00,60.64,60.82,60.58,60.69,56400.0,41.516,41.6392,41.4749,41.5502,56400.0
2010-05-28 13:15:00,60.71,60.94,60.63,60.94,47400.0,41.5639,41.7214,41.5091,41.7214,47400.0
2010-05-28 13:20:00,60.91,60.91,60.76,60.82,27200.0,41.7008,41.7008,41.5981,41.6392,27200.0
2010-05-28 13:25:00,60.83,60.88,60.7,60.74,33400.0,41.6461,41.6803,41.557,41.5844,33400.0
2010-05-28 13:30:00,60.75,60.84,60.61,60.68,64100.0,41.5913,41.6529,41.4954,41.5434,64100.0
2010-05-28 13:35:00,60.66,60.75,60.62,60.71,33100.0,41.5297,41.5913,41.5023,41.5639,33100.0
2010-05-28 13:40:00,60.72,60.74,60.62,60.65,22000.0,41.5707,41.5844,41.5023,41.5228,22000.0
2010-05-28 13:45:00,60.64,60.64,60.43,60.53,57600.0,41.516,41.516,41.3722,41.4407,57600.0
2010-05-28 13:50:00,60.54,60.6,60.44,60.55,47000.0,41.4475,41.4886,41.379,41.4544,47000.0
2010-05-28 13:55:00,60.56,60.59,60.31,60.31,87900.0,41.4612,41.4817,41.29,41.29,87900.0
2010-05-28 14:00:00,60.3,60.36,60.17,60.23,113800.0,41.2832,41.3243,41.1942,41.2353,113800.0
2010-05-28 14:05:00,60.23,60.3,60.05,60.24,95600.0,41.2353,41.2832,41.112,41.2421,95600.0
2010-05-28 14:10:00,60.25,60.34,60.17,60.25,83400.0,41.249,41.3106,41.1942,41.249,83400.0
2010-05-28 14:15:00,60.24,60.44,60.18,60.42,53500.0,41.2421,41.379,41.201,41.3654,53500.0
2010-05-28 14:20:00,60.43,60.45,60.3,60.36,45100.0,41.3722,41.3859,41.2832,41.3243,45100.0
2010-05-28 14:25:00,60.37,60.54,60.35,60.49,44200.0,41.3311,41.4475,41.3174,41.4133,44200.0
2010-05-28 14:30:00,60.51,60.55,60.42,60.49,34900.0,41.427,41.4544,41.3654,41.4133,34900.0
2010-05-28 14:35:00,60.49,60.72,60.45,60.63,82400.0,41.4133,41.5707,41.3859,41.5091,82400.0
2010-05-28 14:40:00,60.63,60.79,60.63,60.79,38400.0,41.5091,41.6187,41.5091,41.6187,38400.0
2010-05-28 14:45:00,60.79,61.06,60.78,60.97,92200.0,41.6187,41.8035,41.6118,41.7419,92200.0
2010-05-28 14:50:00,60.96,61.15,60.9,60.96,77300.0,41.7351,41.8651,41.694,41.7351,77300.0
2010-05-28 14:55:00,60.97,61.0,60.86,60.94,56300.0,41.7419,41.7624,41.6666,41.7214,56300.0
2010-05-28 15:00:00,60.92,60.96,60.85,60.9,32100.0,41.7077,41.7351,41.6597,41.694,32100.0
2010-05-28 15:05:00,60.9,61.04,60.87,60.88,33500.0,41.694,41.7898,41.6734,41.6803,33500.0
2010-05-28 15:10:00,60.9,61.07,60.9,60.95,37500.0,41.694,41.8104,41.694,41.7282,37500.0
2010-05-28 15:15:00,60.95,61.11,60.89,61.1,95900.0,41.7282,41.8377,41.6871,41.8309,95900.0
2010-05-28 15:20:00,61.11,61.23,61.08,61.16,91500.0,41.8377,41.9199,41.8172,41.872,91500.0
2010-05-28 15:25:00,61.14,61.27,61.09,61.24,94600.0,41.8583,41.9473,41.8241,41.9267,94600.0
2010-05-28 15:30:00,61.23,61.42,61.21,61.29,66100.0,41.9199,42.05,41.9062,41.961,66100.0
2010-05-28 15:35:00,61.28,61.31,61.2,61.24,93400.0,41.9541,41.9747,41.8994,41.9267,93400.0
2010-05-28 15:40:00,61.26,61.32,61.12,61.29,110700.0,41.9404,41.9815,41.8446,41.961,110700.0
2010-05-28 15:45:00,61.3,61.3,60.69,61.12,211500.0,41.9678,41.9678,41.5502,41.8446,211500.0
2010-05-28 15:50:00,61.14,61.21,60.92,61.14,170100.0,41.8583,41.9062,41.7077,41.8583,170100.0
2010-05-28 15:55:00,61.14,61.17,60.67,60.74,402500.0,41.8583,41.8788,41.5365,41.5844,402500.0
2010-06-01 09:30:00,60.04,60.06,59.71,59.99,177300.0,41.1052,41.1189,40.8793,41.071,177300.0
2010-06-01 09:35:00,60.0,60.14,59.8,59.99,153000.0,41.0778,41.1737,40.9409,41.071,153000.0
2010-06-01 09:40:00,59.99,60.28,59.96,60.28,206800.0,41.071,41.2695,41.0504,41.2695,206800.0
2010-06-01 09:45:00,60.3,60.49,60.06,60.36,219600.0,41.2832,41.4133,41.1189,41.3243,219600.0
2010-06-01 09:50:00,60.35,60.5,59.98,60.18,220900.0,41.3174,41.4201,41.0641,41.201,220900.0
2010-06-01 09:55:00,60.19,60.28,60.09,60.11,75900.0,41.2079,41.2695,41.1394,41.1531,75900.0
2010-06-01 10:00:00,60.13,60.9,60.12,60.76,261100.0,41.1668,41.694,41.16,41.5981,261100.0
2010-06-01 10:05:00,60.75,60.92,60.65,60.72,155800.0,41.5913,41.7077,41.5228,41.5707,155800.0
2010-06-01 10:10:00,60.74,60.85,60.62,60.77,142000.0,41.5844,41.6597,41.5023,41.605,142000.0
2010-06-01 10:15:00,60.82,60.93,60.72,60.92,75300.0,41.6392,41.7145,41.5707,41.7077,75300.0
2010-06-01 10:20:00,60.92,61.25,60.84,61.22,116300.0,41.7077,41.9336,41.6529,41.9131,116300.0
2010-06-01 10:25:00,61.21,61.47,61.2,61.33,153100.0,41.9062,42.0842,41.8994,41.9884,153100.0
2010-06-01 10:30:00,61.35,61.59,61.34,61.49,284300.0,42.0021,42.1664,41.9952,42.0979,284300.0
2010-06-01 10:35:00,61.49,61.6,61.34,61.37,164900.0,42.0979,42.1732,41.9952,42.0158,164900.0
2010-06-01 10:40:00,61.35,61.49,61.19,61.19,140600.0,42.0021,42.0979,41.8925,41.8925,140600.0
2010-06-01 10:45:00,61.21,61.47,61.19,61.43,202200.0,41.9062,42.0842,41.8925,42.0568,202200.0
2010-06-01 10:50:00,61.45,61.5,61.38,61.43,181700.0,42.0705,42.1048,42.0226,42.0568,181700.0
2010-06-01 10:55:00,61.43,61.64,61.43,61.58,174500.0,42.0568,42.2006,42.0568,42.1595,174500.0
2010-06-01 11:00:00,61.58,61.64,61.47,61.48,129400.0,42.1595,42.2006,42.0842,42.0911,129400.0
2010-06-01 11:05:00,61.46,61.46,61.25,61.28,98500.0,42.0774,42.0774,41.9336,41.9541,98500.0
2010-06-01 11:10:00,61.27,61.31,61.07,61.14,82900.0,41.9473,41.9747,41.8104,41.8583,82900.0
2010-06-01 11:15:00,61.14,61.17,61.0,61.06,64500.0,41.8583,41.8788,41.7624,41.8035,64500.0
2010-06-01 11:20:00,61.03,61.16,61.0,61.16,44800.0,41.783,41.872,41.7624,41.872,44800.0
2010-06-01 11:25:00,61.15,61.16,61.03,61.08,50600.0,41.8651,41.872,41.783,41.8172,50600.0
2010-06-01 11:30:00,61.09,61.2,60.98,61.01,50100.0,41.8241,41.8994,41.7487,41.7693,50100.0
2010-06-01 11:35:00,61.03,61.07,60.91,61.02,42500.0,41.783,41.8104,41.7008,41.7761,42500.0
2010-06-01 11:40:00,61.02,61.02,60.76,60.79,63100.0,41.7761,41.7761,41.5981,41.6187,63100.0
2010-06-01 11:45:00,60.76,60.76,60.6,60.75,90500.0,41.5981,41.5981,41.4886,41.5913,90500.0
2010-06-01 11:50:00,60.75,60.86,60.68,60.77,109800.0,41.5913,41.6666,41.5434,41.605,109800.0
2010-06-01 11:55:00,60.75,60.86,60.55,60.59,78500.0,41.5913,41.6666,41.4544,41.4817,78500.0
2010-06-01 12:00:00,60.6,60.8,60.53,60.76,52900.0,41.4886,41.6255,41.4407,41.5981,52900.0
2010-06-01 12:05:00,60.76,60.83,60.7,60.7,49600.0,41.5981,41.6461,41.557,41.557,49600.0
2010-06-01 12:10:00,60.68,60.91,60.65,60.78,71700.0,41.5434,41.7008,41.5228,41.6118,71700.0
2010-06-01 12:15:00,60.76,60.87,60.71,60.82,59000.0,41.5981,41.6734,41.5639,41.6392,59000.0
2010-06-01 12:20:00,60.82,60.87,60.75,60.79,27200.0,41.6392,41.6734,41.5913,41.6187,27200.0
2010-06-01 12:25:00,60.79,60.94,60.79,60.85,29500.0,41.6187,41.7214,41.6187,41.6597,29500.0
2010-06-01 12:30:00,60.85,60.89,60.75,60.89,37100.0,41.6597,41.6871,41.5913,41.6871,37100.0
2010-06-01 12:35:00,60.9,60.93,60.81,60.9,29000.0,41.694,41.7145,41.6324,41.694,29000.0
2010-06-01 12:40:00,60.89,60.98,60.83,60.83,33500.0,41.6871,41.7487,41.6461,41.6461,33500.0
2010-06-01 12:45:00,60.83,60.87,60.77,60.85,29500.0,41.6461,41.6734,41.605,41.6597,29500.0
2010-06-01 12:50:00,60.85,60.88,60.68,60.72,45700.0,41.6597,41.6803,41.5434,41.5707,45700.0
2010-06-01 12:55:00,60.73,60.73,60.52,60.53,39800.0,41.5776,41.5776,41.4338,41.4407,39800.0
2010-06-01 13:00:00,60.52,60.68,60.52,60.64,34200.0,41.4338,41.5434,41.4338,41.516,34200.0
2010-06-01 13:05:00,60.64,60.74,60.59,60.73,43100.0,41.516,41.5844,41.4817,41.5776,43100.0
2010-06-01 13:10:00,60.74,60.94,60.72,60.87,50900.0,41.5844,41.7214,41.5707,41.6734,50900.0
2010-06-01 13:15:00,60.88,61.18,60.88,61.12,51100.0,41.6803,41.8857,41.6803,41.8446,51100.0
2010-06-01 13:20:00,61.12,61.16,60.97,61.0,63400.0,41.8446,41.872,41.7419,41.7624,63400.0
2010-06-01 13:25:00,61.01,61.1,60.93,61.0,79400.0,41.7693,41.8309,41.7145,41.7624,79400.0
2010-06-01 13:30:00,61.01,61.09,61.0,61.07,95700.0,41.7693,41.8241,41.7624,41.8104,95700.0
2010-06-01 13:35:00,61.06,61.06,60.92,60.99,68000.0,41.8035,41.8035,41.7077,41.7556,68000.0
2010-06-01 13:40:00,60.99,61.0,60.85,60.92,45900.0,41.7556,41.7624,41.6597,41.7077,45900.0
2010-06-01 13:45:00,60.91,61.0,60.85,60.96,21400.0,41.7008,41.7624,41.6597,41.7351,21400.0
2010-06-01 13:50:00,60.95,60.95,60.72,60.77,45100.0,41.7282,41.7282,41.5707,41.605,45100.0
2010-06-01 13:55:00,60.77,60.77,60.52,60.53,74900.0,41.605,41.605,41.4338,41.4407,74900.0
2010-06-01 14:00:00,60.52,60.56,60.25,60.36,192900.0,41.4338,41.4612,41.249,41.3243,192900.0
2010-06-01 14:05:00,60.37,60.48,60.15,60.29,99000.0,41.3311,41.4064,41.1805,41.2764,99000.0
2010-06-01 14:10:00,60.29,60.49,60.29,60.49,67200.0,41.2764,41.4133,41.2764,41.4133,67200.0
2010-06-01 14:15:00,60.48,60.5,60.25,60.38,70800.0,41.4064,41.4201,41.249,41.338,70800.0
2010-06-01 14:20:00,60.37,60.56,60.28,60.51,94200.0,41.3311,41.4612,41.2695,41.427,94200.0
2010-06-01 14:25:00,60.5,60.57,60.4,60.48,35300.0,41.4201,41.468,41.3517,41.4064,35300.0
2010-06-01 14:30:00,60.48,60.8,60.47,60.71,125600.0,41.4064,41.6255,41.3996,41.5639,125600.0
2010-06-01 14:35:00,60.72,60.72,60.61,60.62,37300.0,41.5707,41.5707,41.4954,41.5023,37300.0
2010-06-01 14:40:00,60.62,60.73,60.53,60.65,38800.0,41.5023,41.5776,41.4407,41.5228,38800.0
2010-06-01 14:45:00,60.64,60.85,60.63,60.75,43700.0,41.516,41.6597,41.5091,41.5913,43700.0
2010-06-01 14:50:00,60.76,60.76,60.45,60.49,68500.0,41.5981,41.5981,41.3859,41.4133,68500.0
2010-06-01 14:55:00,60.47,60.58,60.28,60.57,66500.0,41.3996,41.4749,41.2695,41.468,66500.0
2010-06-01 15:00:00,60.57,60.61,60.4,60.51,43800.0,41.468,41.4954,41.3517,41.427,43800.0
2010-06-01 15:05:00,60.52,60.59,60.31,60.31,107100.0,41.4338,41.4817,41.29,41.29,107100.0
2010-06-01 15:10:00,60.31,60.42,60.2,60.34,123200.0,41.29,41.3654,41.2147,41.3106,123200.0
2010-06-01 15:15:00,60.34,60.38,60.08,60.1,76800.0,41.3106,41.338,41.1326,41.1463,76800.0
2010-06-01 15:20:00,60.07,60.19,59.85,59.86,229900.0,41.1257,41.2079,40.9751,40.982,229900.0
2010-06-01 15:25:00,59.86,59.93,59.76,59.93,156300.0,40.982,41.0299,40.9135,41.0299,156300.0
2010-06-01 15:30:00,59.92,60.08,59.83,60.03,104000.0,41.023,41.1326,40.9614,41.0983,104000.0
2010-06-01 15:35:00,60.03,60.17,59.92,59.99,99500.0,41.0983,41.1942,41.023,41.071,99500.0
2010-06-01 15:40:00,59.99,60.07,59.8,59.83,111800.0,41.071,41.1257,40.9409,40.9614,111800.0
2010-06-01 15:45:00,59.82,59.83,59.55,59.66,269100.0,40.9546,40.9614,40.7697,40.845,269100.0
2010-06-01 15:50:00,59.65,59.65,59.38,59.41,245700.0,40.8382,40.8382,40.6533,40.6739,245700.0
2010-06-01 15:55:00,59.41,59.59,59.22,59.32,359500.0,40.6739,40.7971,40.5438,40.6123,359500.0
2010-06-02 09:30:00,59.9,60.1,59.66,59.7,195100.0,41.0093,41.1463,40.845,40.8724,195100.0
2010-06-02 09:35:00,59.71,60.05,59.62,59.69,126800.0,40.8793,41.112,40.8176,40.8656,126800.0
2010-06-02 09:40:00,59.63,59.77,59.5,59.71,82400.0,40.8245,40.9203,40.7355,40.8793,82400.0
2010-06-02 09:45:00,59.71,59.78,59.41,59.55,112400.0,40.8793,40.9272,40.6739,40.7697,112400.0
2010-06-02 09:50:00,59.53,59.53,59.28,59.5,62700.0,40.756,40.756,40.5849,40.7355,62700.0
2010-06-02 09:55:00,59.5,59.8,59.49,59.71,200900.0,40.7355,40.9409,40.7286,40.8793,200900.0
2010-06-02 10:00:00,59.68,60.0,59.48,59.86,155200.0,40.8587,41.0778,40.7218,40.982,155200.0
2010-06-02 10:05:00,59.87,59.9,59.58,59.79,146900.0,40.9888,41.0093,40.7903,40.934,146900.0
2010-06-02 10:10:00,59.79,59.97,59.69,59.85,279000.0,40.934,41.0573,40.8656,40.9751,279000.0
2010-06-02 10:15:00,59.86,60.11,59.8,60.04,135200.0,40.982,41.1531,40.9409,41.1052,135200.0
2010-06-02 10:20:00,60.03,60.21,60.01,60.04,138300.0,41.0983,41.2216,41.0847,41.1052,138300.0
2010-06-02 10:25:00,60.07,60.24,59.86,59.87,166800.0,41.1257,41.2421,40.982,40.9888,166800.0
2010-06-02 10:30:00,59.88,60.08,59.88,59.99,89000.0,40.9957,41.1326,40.9957,41.071,89000.0
2010-06-02 10:35:00,60.0,60.15,59.96,60.01,188400.0,41.0778,41.1805,41.0504,41.0847,188400.0
2010-06-02 10:40:00,59.99,60.08,59.85,59.86,85200.0,41.071,41.1326,40.9751,40.982,85200.0
2010-06-02 10:45:00,59.87,59.89,59.7,59.74,105200.0,40.9888,41.0025,40.8724,40.8998,105200.0
2010-06-02 10:50:00,59.74,59.77,59.58,59.69,76300.0,40.8998,40.9203,40.7903,40.8656,76300.0
2010-06-02 10:55:00,59.68,59.8,59.56,59.73,77200.0,40.8587,40.9409,40.7766,40.893,77200.0
2010-06-02 11:00:00,59.72,59.92,59.71,59.92,56200.0,40.8861,41.023,40.8793,41.023,56200.0
2010-06-02 11:05:00,59.93,60.02,59.78,59.9,81900.0,41.0299,41.0915,40.9272,41.0093,81900.0
2010-06-02 11:10:00,59.89,60.09,59.89,59.9,116300.0,41.0025,41.1394,41.0025,41.0093,116300.0
2010-06-02 11:15:00,59.9,60.06,59.88,59.93,40500.0,41.0093,41.1189,40.9957,41.0299,40500.0
2010-06-02 11:20:00,59.92,60.01,59.91,59.95,76800.0,41.023,41.0847,41.0162,41.0436,76800.0
2010-06-02 11:25:00,59.96,60.04,59.83,59.94,123600.0,41.0504,41.1052,40.9614,41.0367,123600.0
2010-06-02 11:30:00,59.93,60.06,59.88,60.01,72300.0,41.0299,41.1189,40.9957,41.0847,72300.0
2010-06-02 11:35:00,60.0,60.11,59.9,59.92,121800.0,41.0778,41.1531,41.0093,41.023,121800.0
2010-06-02 11:40:00,59.89,60.09,59.86,60.05,57700.0,41.0025,41.1394,40.982,41.112,57700.0
2010-06-02 11:45:00,60.04,60.16,59.95,60.11,75500.0,41.1052,41.1873,41.0436,41.1531,75500.0
2010-06-02 11:50:00,60.12,60.24,60.08,60.15,109800.0,41.16,41.2421,41.1326,41.1805,109800.0
2010-06-02 11:55:00,60.15,60.23,60.1,60.21,44600.0,41.1805,41.2353,41.1463,41.2216,44600.0
2010-06-02 12:00:00,60.21,60.38,60.21,60.35,80800.0,41.2216,41.338,41.2216,41.3174,80800.0
2010-06-02 12:05:00,60.35,60.4,60.27,60.31,79200.0,41.3174,41.3517,41.2627,41.29,79200.0
2010-06-02 12:10:00,60.31,60.36,60.26,60.28,56600.0,41.29,41.3243,41.2558,41.2695,56600.0
2010-06-02 12:15:00,60.28,60.33,60.18,60.18,49300.0,41.2695,41.3037,41.201,41.201,49300.0
2010-06-02 12:20:00,60.18,60.31,60.12,60.17,70600.0,41.201,41.29,41.16,41.1942,70600.0
2010-06-02 12:25:00,60.19,60.26,60.14,60.18,37500.0,41.2079,41.2558,41.1737,41.201,37500.0
2010-06-02 12:30:00,60.19,60.28,60.18,60.26,41900.0,41.2079,41.2695,41.201,41.2558,41900.0
2010-06-02 12:35:00,60.26,60.29,60.16,60.17,40500.0,41.2558,41.2764,41.1873,41.1942,40500.0
2010-06-02 12:40:00,60.17,60.26,60.16,60.24,53100.0,41.1942,41.2558,41.1873,41.2421,53100.0
2010-06-02 12:45:00,60.24,60.36,60.24,60.36,51000.0,41.2421,41.3243,41.2421,41.3243,51000.0
2010-06-02 12:50:00,60.36,60.44,60.27,60.44,62700.0,41.3243,41.379,41.2627,41.379,62700.0
2010-06-02 12:55:00,60.45,60.48,60.34,60.4,54400.0,41.3859,41.4064,41.3106,41.3517,54400.0
2010-06-02 13:00:00,60.4,60.48,60.37,60.44,50200.0,41.3517,41.4064,41.3311,41.379,50200.0
2010-06-02 13:05:00,60.44,60.45,60.19,60.31,97200.0,41.379,41.3859,41.2079,41.29,97200.0
2010-06-02 13:10:00,60.32,60.41,60.24,60.31,65700.0,41.2969,41.3585,41.2421,41.29,65700.0
2010-06-02 13:15:00,60.31,60.32,60.2,60.29,63100.0,41.29,41.2969,41.2147,41.2764,63100.0
2010-06-02 13:20:00,60.28,60.31,60.16,60.31,60600.0,41.2695,41.29,41.1873,41.29,60600.0
2010-06-02 13:25:00,60.3,60.32,60.18,60.24,31900.0,41.2832,41.2969,41.201,41.2421,31900.0
2010-06-02 13:30:00,60.23,60.32,60.21,60.27,31300.0,41.2353,41.2969,41.2216,41.2627,31300.0
2010-06-02 13:35:00,60.26,60.35,60.17,60.21,87200.0,41.2558,41.3174,41.1942,41.2216,87200.0
2010-06-02 13:40:00,60.22,60.28,60.12,60.12,39300.0,41.2284,41.2695,41.16,41.16,39300.0
2010-06-02 13:45:00,60.13,60.18,60.05,60.07,63200.0,41.1668,41.201,41.112,41.1257,63200.0
2010-06-02 13:50:00,60.07,60.08,60.02,60.06,23900.0,41.1257,41.1326,41.0915,41.1189,23900.0
2010-06-02 13:55:00,60.05,60.06,60.0,60.06,63100.0,41.112,41.1189,41.0778,41.1189,63100.0
2010-06-02 14:00:00,60.07,60.09,59.92,59.97,89700.0,41.1257,41.1394,41.023,41.0573,89700.0
2010-06-02 14:05:00,59.96,60.09,59.87,60.09,97300.0,41.0504,41.1394,40.9888,41.1394,97300.0
2010-06-02 14:10:00,60.09,60.1,59.95,59.98,48900.0,41.1394,41.1463,41.0436,41.0641,48900.0
2010-06-02 14:15:00,59.99,60.04,59.73,59.74,89200.0,41.071,41.1052,40.893,40.8998,89200.0
2010-06-02 14:20:00,59.74,59.9,59.72,59.81,83500.0,40.8998,41.0093,40.8861,40.9477,83500.0
2010-06-02 14:25:00,59.82,60.03,59.8,59.96,58100.0,40.9546,41.0983,40.9409,41.0504,58100.0
2010-06-02 14:30:00,59.97,60.11,59.93,60.0,45600.0,41.0573,41.1531,41.0299,41.0778,45600.0
2010-06-02 14:35:00,60.01,60.15,60.01,60.08,51000.0,41.0847,41.1805,41.0847,41.1326,51000.0
2010-06-02 14:40:00,60.08,60.36,60.08,60.34,125900.0,41.1326,41.3243,41.1326,41.3106,125900.0
2010-06-02 14:45:00,60.35,60.43,60.3,60.37,99100.0,41.3174,41.3722,41.2832,41.3311,99100.0
2010-06-02 14:50:00,60.37,60.55,60.36,60.47,108800.0,41.3311,41.4544,41.3243,41.3996,108800.0
2010-06-02 14:55:00,60.48,60.54,60.4,60.49,83800.0,41.4064,41.4475,41.3517,41.4133,83800.0
2010-06-02 15:00:00,60.51,60.62,60.49,60.56,149000.0,41.427,41.5023,41.4133,41.4612,149000.0
2010-06-02 15:05:00,60.56,60.7,60.45,60.53,211900.0,41.4612,41.557,41.3859,41.4407,211900.0
2010-06-02 15:10:00,60.54,60.68,60.51,60.67,156700.0,41.4475,41.5434,41.427,41.5365,156700.0
2010-06-02 15:15:00,60.68,60.7,60.46,60.53,125000.0,41.5434,41.557,41.3927,41.4407,125000.0
2010-06-02 15:20:00,60.54,60.61,60.47,60.55,155200.0,41.4475,41.4954,41.3996,41.4544,155200.0
2010-06-02 15:25:00,60.55,60.7,60.44,60.69,197000.0,41.4544,41.557,41.379,41.5502,197000.0
2010-06-02 15:30:00,60.7,60.79,60.46,60.52,320700.0,41.557,41.6187,41.3927,41.4338,320700.0
2010-06-02 15:35:00,60.53,60.65,60.45,60.61,241500.0,41.4407,41.5228,41.3859,41.4954,241500.0
2010-06-02 15:40:00,60.61,60.71,60.51,60.7,222900.0,41.4954,41.5639,41.427,41.557,222900.0
2010-06-02 15:45:00,60.7,60.71,60.5,60.7,435800.0,41.557,41.5639,41.4201,41.557,435800.0
2010-06-02 15:50:00,60.7,60.79,60.59,60.75,320300.0,41.557,41.6187,41.4817,41.5913,320300.0
2010-06-02 15:55:00,60.75,60.9,60.75,60.88,557600.0,41.5913,41.694,41.5913,41.6803,557600.0
2010-06-03 09:30:00,62.29,62.29,61.81,62.15,374100.0,42.6456,42.6456,42.317,42.5498,374100.0
2010-06-03 09:35:00,62.15,62.36,62.08,62.15,383000.0,42.5498,42.6935,42.5018,42.5498,383000.0
2010-06-03 09:40:00,62.19,62.2,61.82,61.87,206400.0,42.5771,42.584,42.3238,42.3581,206400.0
2010-06-03 09:45:00,61.87,62.1,61.86,62.04,228200.0,42.3581,42.5155,42.3512,42.4745,228200.0
2010-06-03 09:50:00,62.01,62.06,61.69,61.81,161500.0,42.4539,42.4881,42.2348,42.317,161500.0
2010-06-03 09:55:00,61.79,62.04,61.75,62.03,122200.0,42.3033,42.4745,42.2759,42.4676,122200.0
2010-06-03 10:00:00,62.02,62.03,61.69,61.69,130000.0,42.4608,42.4676,42.2348,42.2348,130000.0
2010-06-03 10:05:00,61.68,61.79,61.58,61.65,147700.0,42.228,42.3033,42.1595,42.2074,147700.0
2010-06-03 10:10:00,61.65,61.9,61.65,61.78,184100.0,42.2074,42.3786,42.2074,42.2965,184100.0
2010-06-03 10:15:00,61.77,61.88,61.59,61.66,127900.0,42.2896,42.3649,42.1664,42.2143,127900.0
2010-06-03 10:20:00,61.66,61.67,61.34,61.36,143500.0,42.2143,42.2211,41.9952,42.0089,143500.0
2010-06-03 10:25:00,61.36,61.49,61.23,61.25,112400.0,42.0089,42.0979,41.9199,41.9336,112400.0
2010-06-03 10:30:00,61.25,61.41,61.08,61.39,150700.0,41.9336,42.0431,41.8172,42.0294,150700.0
2010-06-03 10:35:00,61.4,61.41,60.98,60.98,198300.0,42.0363,42.0431,41.7487,41.7487,198300.0
2010-06-03 10:40:00,60.98,61.24,60.96,61.0,111200.0,41.7487,41.9267,41.7351,41.7624,111200.0
2010-06-03 10:45:00,61.0,61.27,60.99,61.13,130100.0,41.7624,41.9473,41.7556,41.8514,130100.0
2010-06-03 10:50:00,61.15,61.22,61.03,61.12,77500.0,41.8651,41.9131,41.783,41.8446,77500.0
2010-06-03 10:55:00,61.12,61.38,61.12,61.2,149600.0,41.8446,42.0226,41.8446,41.8994,149600.0
2010-06-03 11:00:00,61.2,61.36,61.19,61.3,91700.0,41.8994,42.0089,41.8925,41.9678,91700.0
2010-06-03 11:05:00,61.3,61.4,61.23,61.26,120000.0,41.9678,42.0363,41.9199,41.9404,120000.0
2010-06-03 11:10:00,61.27,61.33,61.17,61.19,118600.0,41.9473,41.9884,41.8788,41.8925,118600.0
2010-06-03 11:15:00,61.21,61.3,61.17,61.21,63900.0,41.9062,41.9678,41.8788,41.9062,63900.0
2010-06-03 11:20:00,61.22,61.26,61.04,61.06,60700.0,41.9131,41.9404,41.7898,41.8035,60700.0
2010-06-03 11:25:00,61.07,61.1,61.01,61.05,114900.0,41.8104,41.8309,41.7693,41.7967,114900.0
2010-06-03 11:30:00,61.05,61.06,61.02,61.05,111400.0,41.7967,41.8035,41.7761,41.7967,111400.0
2010-06-03 11:35:00,61.05,61.24,61.04,61.12,59000.0,41.7967,41.9267,41.7898,41.8446,59000.0
2010-06-03 11:40:00,61.12,61.16,61.02,61.13,89800.0,41.8446,41.872,41.7761,41.8514,89800.0
2010-06-03 11:45:00,61.13,61.24,61.09,61.18,78300.0,41.8514,41.9267,41.8241,41.8857,78300.0
2010-06-03 11:50:00,61.19,61.24,61.04,61.17,147500.0,41.8925,41.9267,41.7898,41.8788,147500.0
2010-06-03 11:55:00,61.17,61.18,61.04,61.15,54700.0,41.8788,41.8857,41.7898,41.8651,54700.0
2010-06-03 12:00:00,61.14,61.17,61.03,61.05,34600.0,41.8583,41.8788,41.783,41.7967,34600.0
2010-06-03 12:05:00,61.06,61.07,60.89,60.97,144300.0,41.8035,41.8104,41.6871,41.7419,144300.0
2010-06-03 12:10:00,60.96,61.06,60.88,60.95,50300.0,41.7351,41.8035,41.6803,41.7282,50300.0
2010-06-03 12:15:00,60.96,60.99,60.8,60.82,70600.0,41.7351,41.7556,41.6255,41.6392,70600.0
2010-06-03 12:20:00,60.83,60.83,60.5,60.53,149100.0,41.6461,41.6461,41.4201,41.4407,149100.0
2010-06-03 12:25:00,60.53,60.57,60.45,60.55,69300.0,41.4407,41.468,41.3859,41.4544,69300.0
2010-06-03 12:30:00,60.55,60.57,60.42,60.52,89400.0,41.4544,41.468,41.3654,41.4338,89400.0
2010-06-03 12:35:00,60.53,60.71,60.49,60.69,89200.0,41.4407,41.5639,41.4133,41.5502,89200.0
2010-06-03 12:40:00,60.69,60.75,60.66,60.75,50300.0,41.5502,41.5913,41.5297,41.5913,50300.0
2010-06-03 12:45:00,60.76,60.85,60.76,60.76,38300.0,41.5981,41.6597,41.5981,41.5981,38300.0
2010-06-03 12:50:00,60.77,60.79,60.64,60.69,44200.0,41.605,41.6187,41.516,41.5502,44200.0
2010-06-03 12:55:00,60.68,60.74,60.68,60.69,41000.0,41.5434,41.5844,41.5434,41.5502,41000.0
2010-06-03 13:00:00,60.7,60.77,60.64,60.72,71400.0,41.557,41.605,41.516,41.5707,71400.0
2010-06-03 13:05:00,60.7,60.85,60.69,60.82,50100.0,41.557,41.6597,41.5502,41.6392,50100.0
2010-06-03 13:10:00,60.8,60.88,60.74,60.74,52300.0,41.6255,41.6803,41.5844,41.5844,52300.0
2010-06-03 13:15:00,60.75,60.82,60.62,60.62,46700.0,41.5913,41.6392,41.5023,41.5023,46700.0
2010-06-03 13:20:00,60.61,60.74,60.6,60.73,27100.0,41.4954,41.5844,41.4886,41.5776,27100.0
2010-06-03 13:25:00,60.72,60.72,60.55,60.58,50100.0,41.5707,41.5707,41.4544,41.4749,50100.0
2010-06-03 13:30:00,60.58,60.77,60.58,60.67,43900.0,41.4749,41.605,41.4749,41.5365,43900.0
2010-06-03 13:35:00,60.66,60.81,60.57,60.8,53400.0,41.5297,41.6324,41.468,41.6255,53400.0
2010-06-03 13:40:00,60.8,60.92,60.79,60.9,45700.0,41.6255,41.7077,41.6187,41.694,45700.0
2010-06-03 13:45:00,60.9,60.97,60.88,60.92,57700.0,41.694,41.7419,41.6803,41.7077,57700.0
2010-06-03 13:50:00,60.92,60.96,60.8,60.84,37300.0,41.7077,41.7351,41.6255,41.6529,37300.0
2010-06-03 13:55:00,60.86,60.91,60.72,60.77,43200.0,41.6666,41.7008,41.5707,41.605,43200.0
2010-06-03 14:00:00,60.78,60.86,60.72,60.74,26000.0,41.6118,41.6666,41.5707,41.5844,26000.0
2010-06-03 14:05:00,60.74,60.88,60.68,60.87,43200.0,41.5844,41.6803,41.5434,41.6734,43200.0
2010-06-03 14:10:00,60.86,61.08,60.81,60.98,97500.0,41.6666,41.8172,41.6324,41.7487,97500.0
2010-06-03 14:15:00,60.97,60.99,60.85,60.94,96900.0,41.7419,41.7556,41.6597,41.7214,96900.0
2010-06-03 14:20:00,60.95,61.07,60.86,60.98,72000.0,41.7282,41.8104,41.6666,41.7487,72000.0
2010-06-03 14:25:00,60.99,61.09,60.96,60.96,70500.0,41.7556,41.8241,41.7351,41.7351,70500.0
2010-06-03 14:30:00,60.97,61.03,60.9,61.01,54200.0,41.7419,41.783,41.694,41.7693,54200.0
2010-06-03 14:35:00,60.99,61.15,60.99,61.08,118400.0,41.7556,41.8651,41.7556,41.8172,118400.0
2010-06-03 14:40:00,61.09,61.15,61.04,61.09,115800.0,41.8241,41.8651,41.7898,41.8241,115800.0
2010-06-03 14:45:00,61.09,61.12,60.99,61.0,66100.0,41.8241,41.8446,41.7556,41.7624,66100.0
2010-06-03 14:50:00,60.99,61.12,60.99,61.04,154900.0,41.7556,41.8446,41.7556,41.7898,154900.0
2010-06-03 14:55:00,61.07,61.08,60.95,61.03,110100.0,41.8104,41.8172,41.7282,41.783,110100.0
2010-06-03 15:00:00,61.04,61.12,61.0,61.08,224800.0,41.7898,41.8446,41.7624,41.8172,224800.0
2010-06-03 15:05:00,61.06,61.11,61.0,61.05,72100.0,41.8035,41.8377,41.7624,41.7967,72100.0
2010-06-03 15:10:00,61.05,61.06,60.93,61.03,95900.0,41.7967,41.8035,41.7145,41.783,95900.0
2010-06-03 15:15:00,61.01,61.02,60.86,60.93,98600.0,41.7693,41.7761,41.6666,41.7145,98600.0
2010-06-03 15:20:00,60.92,61.08,60.9,61.06,74900.0,41.7077,41.8172,41.694,41.8035,74900.0
2010-06-03 15:25:00,61.07,61.25,61.06,61.18,143800.0,41.8104,41.9336,41.8035,41.8857,143800.0
2010-06-03 15:30:00,61.19,61.21,61.04,61.05,127000.0,41.8925,41.9062,41.7898,41.7967,127000.0
2010-06-03 15:35:00,61.03,61.25,61.03,61.14,195900.0,41.783,41.9336,41.783,41.8583,195900.0
2010-06-03 15:40:00,61.14,61.2,61.12,61.19,199000.0,41.8583,41.8994,41.8446,41.8925,199000.0
2010-06-03 15:45:00,61.19,61.19,60.92,60.93,144400.0,41.8925,41.8925,41.7077,41.7145,144400.0
2010-06-03 15:50:00,60.92,61.09,60.87,61.07,183700.0,41.7077,41.8241,41.6734,41.8104,183700.0
2010-06-03 15:55:00,61.07,61.17,61.07,61.11,318400.0,41.8104,41.8788,41.8104,41.8377,318400.0
2010-06-04 09:30:00,59.49,59.86,59.34,59.75,293200.0,40.7286,40.982,40.626,40.9067,293200.0
2010-06-04 09:35:00,59.81,60.12,59.74,59.94,195400.0,40.9477,41.16,40.8998,41.0367,195400.0
2010-06-04 09:40:00,59.98,60.05,59.83,59.84,94700.0,41.0641,41.112,40.9614,40.9683,94700.0
2010-06-04 09:45:00,59.84,59.84,59.52,59.7,134900.0,40.9683,40.9683,40.7492,40.8724,134900.0
2010-06-04 09:50:00,59.71,60.15,59.57,60.1,216500.0,40.8793,41.1805,40.7834,41.1463,216500.0
2010-06-04 09:55:00,60.12,60.2,59.96,59.99,163600.0,41.16,41.2147,41.0504,41.071,163600.0
2010-06-04 10:00:00,59.99,60.03,59.68,59.75,173400.0,41.071,41.0983,40.8587,40.9067,173400.0
2010-06-04 10:05:00,59.76,59.86,59.58,59.83,102800.0,40.9135,40.982,40.7903,40.9614,102800.0
2010-06-04 10:10:00,59.83,59.87,59.6,59.83,109700.0,40.9614,40.9888,40.804,40.9614,109700.0
2010-06-04 10:15:00,59.82,59.82,59.6,59.74,107600.0,40.9546,40.9546,40.804,40.8998,107600.0
2010-06-04 10:20:00,59.72,59.84,59.56,59.84,151400.0,40.8861,40.9683,40.7766,40.9683,151400.0
2010-06-04 10:25:00,59.82,59.85,59.66,59.71,74600.0,40.9546,40.9751,40.845,40.8793,74600.0
2010-06-04 10:30:00,59.71,59.88,59.7,59.73,126200.0,40.8793,40.9957,40.8724,40.893,126200.0
2010-06-04 10:35:00,59.73,59.86,59.68,59.76,88300.0,40.893,40.982,40.8587,40.9135,88300.0
2010-06-04 10:40:00,59.73,59.86,59.67,59.73,67100.0,40.893,40.982,40.8519,40.893,67100.0
2010-06-04 10:45:00,59.74,59.74,59.63,59.66,57200.0,40.8998,40.8998,40.8245,40.845,57200.0
2010-06-04 10:50:00,59.66,59.66,59.5,59.56,82100.0,40.845,40.845,40.7355,40.7766,82100.0
2010-06-04 10:55:00,59.56,59.67,59.4,59.45,118500.0,40.7766,40.8519,40.667,40.7013,118500.0
2010-06-04 11:00:00,59.43,59.56,59.4,59.45,80000.0,40.6876,40.7766,40.667,40.7013,80000.0
2010-06-04 11:05:00,59.45,59.47,59.25,59.25,133500.0,40.7013,40.715,40.5643,40.5643,133500.0
2010-06-04 11:10:00,59.26,59.26,59.1,59.14,142500.0,40.5712,40.5712,40.4616,40.489,142500.0
2010-06-04 11:15:00,59.14,59.14,58.94,58.96,248300.0,40.489,40.489,40.3521,40.3658,248300.0
2010-06-04 11:20:00,58.98,59.01,58.84,58.84,120200.0,40.3795,40.4,40.2836,40.2836,120200.0
2010-06-04 11:25:00,58.85,59.0,58.83,58.88,84000.0,40.2905,40.3932,40.2768,40.311,84000.0
2010-06-04 11:30:00,58.89,58.89,58.76,58.79,110000.0,40.3179,40.3179,40.2289,40.2494,110000.0
2010-06-04 11:35:00,58.77,59.01,58.73,58.98,85600.0,40.2357,40.4,40.2083,40.3795,85600.0
2010-06-04 11:40:00,58.97,59.01,58.83,58.83,86900.0,40.3726,40.4,40.2768,40.2768,86900.0
2010-06-04 11:45:00,58.83,59.06,58.83,59.04,111800.0,40.2768,40.4343,40.2768,40.4206,111800.0
2010-06-04 11:50:00,59.05,59.05,58.85,58.86,65900.0,40.4274,40.4274,40.2905,40.2973,65900.0
2010-06-04 11:55:00,58.86,58.91,58.75,58.78,70800.0,40.2973,40.3316,40.222,40.2426,70800.0
2010-06-04 12:00:00,58.77,58.78,58.48,58.53,185800.0,40.2357,40.2426,40.0372,40.0714,185800.0
2010-06-04 12:05:00,58.53,58.53,58.22,58.31,274900.0,40.0714,40.0714,39.8592,39.9208,274900.0
2010-06-04 12:10:00,58.33,58.53,58.3,58.52,57700.0,39.9345,40.0714,39.9139,40.0646,57700.0
2010-06-04 12:15:00,58.54,58.6,58.43,58.47,66000.0,40.0782,40.1193,40.0029,40.0303,66000.0
2010-06-04 12:20:00,58.47,58.53,58.44,58.48,44200.0,40.0303,40.0714,40.0098,40.0372,44200.0
2010-06-04 12:25:00,58.5,58.57,58.5,58.51,42600.0,40.0509,40.0988,40.0509,40.0577,42600.0
2010-06-04 12:30:00,58.51,58.56,58.44,58.46,39300.0,40.0577,40.0919,40.0098,40.0235,39300.0
2010-06-04 12:35:00,58.45,58.5,58.39,58.4,57700.0,40.0166,40.0509,39.9756,39.9824,57700.0
2010-06-04 12:40:00,58.4,58.41,58.3,58.39,43500.0,39.9824,39.9892,39.9139,39.9756,43500.0
2010-06-04 12:45:00,58.37,58.44,58.36,58.43,28000.0,39.9619,40.0098,39.955,40.0029,28000.0
2010-06-04 12:50:00,58.44,58.6,58.44,58.59,34500.0,40.0098,40.1193,40.0098,40.1125,34500.0
2010-06-04 12:55:00,58.59,58.59,58.5,58.5,26400.0,40.1125,40.1125,40.0509,40.0509,26400.0
2010-06-04 13:00:00,58.51,58.53,58.36,58.41,46000.0,40.0577,40.0714,39.955,39.9892,46000.0
2010-06-04 13:05:00,58.42,58.42,58.26,58.35,89200.0,39.9961,39.9961,39.8866,39.9482,89200.0
2010-06-04 13:10:00,58.37,58.38,58.18,58.2,79500.0,39.9619,39.9687,39.8318,39.8455,79500.0
2010-06-04 13:15:00,58.18,58.22,58.12,58.18,92400.0,39.8318,39.8592,39.7907,39.8318,92400.0
2010-06-04 13:20:00,58.22,58.22,58.11,58.13,115600.0,39.8592,39.8592,39.7839,39.7976,115600.0
2010-06-04 13:25:00,58.13,58.34,58.1,58.3,78600.0,39.7976,39.9413,39.777,39.9139,78600.0
2010-06-04 13:30:00,58.3,58.32,58.2,58.22,58200.0,39.9139,39.9276,39.8455,39.8592,58200.0
2010-06-04 13:35:00,58.22,58.29,58.11,58.12,58200.0,39.8592,39.9071,39.7839,39.7907,58200.0
2010-06-04 13:40:00,58.13,58.24,58.1,58.24,94000.0,39.7976,39.8729,39.777,39.8729,94000.0
2010-06-04 13:45:00,58.22,58.27,58.14,58.21,52600.0,39.8592,39.8934,39.8044,39.8523,52600.0
2010-06-04 13:50:00,58.2,58.23,58.1,58.13,83200.0,39.8455,39.866,39.777,39.7976,83200.0
2010-06-04 13:55:00,58.11,58.19,58.07,58.15,62400.0,39.7839,39.8386,39.7565,39.8112,62400.0
2010-06-04 14:00:00,58.15,58.3,58.12,58.22,54800.0,39.8112,39.9139,39.7907,39.8592,54800.0
2010-06-04 14:05:00,58.21,58.22,58.05,58.06,113500.0,39.8523,39.8592,39.7428,39.7496,113500.0
2010-06-04 14:10:00,58.06,58.13,58.02,58.11,67300.0,39.7496,39.7976,39.7222,39.7839,67300.0
2010-06-04 14:15:00,58.12,58.15,58.02,58.05,77600.0,39.7907,39.8112,39.7222,39.7428,77600.0
2010-06-04 14:20:00,58.03,58.18,58.0,58.07,109800.0,39.7291,39.8318,39.7085,39.7565,109800.0
2010-06-04 14:25:00,58.06,58.08,57.9,58.0,178500.0,39.7496,39.7633,39.6401,39.7085,178500.0
2010-06-04 14:30:00,57.99,58.04,57.91,57.98,83400.0,39.7017,39.7359,39.6469,39.6949,83400.0
2010-06-04 14:35:00,57.98,57.99,57.83,57.87,114300.0,39.6949,39.7017,39.5922,39.6195,114300.0
2010-06-04 14:40:00,57.87,57.94,57.83,57.88,73300.0,39.6195,39.6675,39.5922,39.6264,73300.0
2010-06-04 14:45:00,57.87,57.93,57.58,57.6,215700.0,39.6195,39.6606,39.421,39.4347,215700.0
2010-06-04 14:50:00,57.59,57.66,57.45,57.58,206200.0,39.4278,39.4758,39.332,39.421,206200.0
2010-06-04 14:55:00,57.58,57.64,57.46,57.53,134600.0,39.421,39.4621,39.3388,39.3868,134600.0
2010-06-04 15:00:00,57.53,57.92,57.52,57.9,139700.0,39.3868,39.6538,39.3799,39.6401,139700.0
2010-06-04 15:05:00,57.89,57.89,57.68,57.74,147200.0,39.6332,39.6332,39.4895,39.5305,147200.0
2010-06-04 15:10:00,57.79,57.88,57.75,57.83,109100.0,39.5648,39.6264,39.5374,39.5922,109100.0
2010-06-04 15:15:00,57.84,57.93,57.65,57.85,140300.0,39.599,39.6606,39.4689,39.6059,140300.0
2010-06-04 15:20:00,57.85,57.91,57.67,57.69,152800.0,39.6059,39.6469,39.4826,39.4963,152800.0
2010-06-04 15:25:00,57.7,57.71,57.54,57.59,125800.0,39.5032,39.51,39.3936,39.4278,125800.0
2010-06-04 15:30:00,57.59,57.75,57.53,57.64,133400.0,39.4278,39.5374,39.3868,39.4621,133400.0
2010-06-04 15:35:00,57.64,57.8,57.63,57.77,190900.0,39.4621,39.5716,39.4552,39.5511,190900.0
2010-06-04 15:40:00,57.77,57.78,57.36,57.58,272700.0,39.5511,39.5579,39.2704,39.421,272700.0
2010-06-04 15:45:00,57.58,57.84,57.57,57.82,333400.0,39.421,39.599,39.4142,39.5853,333400.0
2010-06-04 15:50:00,57.82,57.84,57.43,57.55,361600.0,39.5853,39.599,39.3183,39.4005,361600.0
2010-06-04 15:55:00,57.55,57.75,57.51,57.73,623200.0,39.4005,39.5374,39.3731,39.5237,623200.0
2010-06-07 09:30:00,58.01,58.28,57.79,57.9,158800.0,39.7154,39.9002,39.5648,39.6401,158800.0
2010-06-07 09:35:00,57.92,58.19,57.81,57.86,201400.0,39.6538,39.8386,39.5785,39.6127,201400.0
2010-06-07 09:40:00,57.86,57.86,57.25,57.26,248700.0,39.6127,39.6127,39.1951,39.2019,248700.0
2010-06-07 09:45:00,57.26,57.43,57.12,57.42,262200.0,39.2019,39.3183,39.1061,39.3115,262200.0
2010-06-07 09:50:00,57.43,57.9,57.38,57.81,204600.0,39.3183,39.6401,39.2841,39.5785,204600.0
2010-06-07 09:55:00,57.83,57.89,57.62,57.71,143600.0,39.5922,39.6332,39.4484,39.51,143600.0
2010-06-07 10:00:00,57.71,57.82,57.52,57.73,101400.0,39.51,39.5853,39.3799,39.5237,101400.0
2010-06-07 10:05:00,57.71,57.84,57.62,57.8,73900.0,39.51,39.599,39.4484,39.5716,73900.0
2010-06-07 10:10:00,57.78,57.98,57.71,57.83,201100.0,39.5579,39.6949,39.51,39.5922,201100.0
2010-06-07 10:15:00,57.83,57.87,57.65,57.65,92800.0,39.5922,39.6195,39.4689,39.4689,92800.0
2010-06-07 10:20:00,57.67,57.76,57.56,57.75,73200.0,39.4826,39.5442,39.4073,39.5374,73200.0
2010-06-07 10:25:00,57.75,57.8,57.55,57.63,49700.0,39.5374,39.5716,39.4005,39.4552,49700.0
2010-06-07 10:30:00,57.61,57.62,57.29,57.32,108600.0,39.4415,39.4484,39.2225,39.243,108600.0
2010-06-07 10:35:00,57.32,57.39,57.0,57.08,179100.0,39.243,39.2909,39.0239,39.0787,179100.0
2010-06-07 10:40:00,57.09,57.26,57.05,57.08,81600.0,39.0855,39.2019,39.0581,39.0787,81600.0
2010-06-07 10:45:00,57.06,57.06,56.82,56.85,179700.0,39.065,39.065,38.9007,38.9212,179700.0
2010-06-07 10:50:00,56.85,56.95,55.81,56.68,201100.0,38.9212,38.9897,38.2092,38.8048,201100.0
2010-06-07 10:55:00,56.67,56.7,56.31,56.36,225300.0,38.798,38.8185,38.5515,38.5858,225300.0
2010-06-07 11:00:00,56.35,56.64,56.35,56.63,105100.0,38.5789,38.7775,38.5789,38.7706,105100.0
2010-06-07 11:05:00,56.63,56.67,56.46,56.66,92800.0,38.7706,38.798,38.6542,38.7911,92800.0
2010-06-07 11:10:00,56.66,56.68,56.41,56.42,71600.0,38.7911,38.8048,38.62,38.6268,71600.0
2010-06-07 11:15:00,56.41,56.53,56.27,56.38,88800.0,38.62,38.7021,38.5241,38.5994,88800.0
2010-06-07 11:20:00,56.37,56.47,56.26,56.28,84500.0,38.5926,38.6611,38.5173,38.531,84500.0
2010-06-07 11:25:00,56.29,56.54,56.25,56.47,104400.0,38.5378,38.709,38.5104,38.6611,104400.0
2010-06-07 11:30:00,56.46,56.55,56.39,56.52,82500.0,38.6542,38.7158,38.6063,38.6953,82500.0
2010-06-07 11:35:00,56.53,56.79,56.51,56.76,116900.0,38.7021,38.8801,38.6884,38.8596,116900.0
2010-06-07 11:40:00,56.75,56.82,56.69,56.8,76600.0,38.8528,38.9007,38.8117,38.887,76600.0
2010-06-07 11:45:00,56.79,56.82,56.62,56.66,79600.0,38.8801,38.9007,38.7638,38.7911,79600.0
2010-06-07 11:50:00,56.66,56.88,56.66,56.83,60100.0,38.7911,38.9418,38.7911,38.9075,60100.0
2010-06-07 11:55:00,56.84,56.99,56.79,56.97,55300.0,38.9144,39.0171,38.8801,39.0034,55300.0
2010-06-07 12:00:00,56.97,57.15,56.87,57.15,135400.0,39.0034,39.1266,38.9349,39.1266,135400.0
2010-06-07 12:05:00,57.14,57.22,57.13,57.13,117600.0,39.1198,39.1745,39.1129,39.1129,117600.0
2010-06-07 12:10:00,57.13,57.17,57.02,57.06,56300.0,39.1129,39.1403,39.0376,39.065,56300.0
2010-06-07 12:15:00,57.05,57.1,57.01,57.08,27500.0,39.0581,39.0924,39.0308,39.0787,27500.0
2010-06-07 12:20:00,57.07,57.15,57.07,57.12,38700.0,39.0718,39.1266,39.0718,39.1061,38700.0
2010-06-07 12:25:00,57.11,57.13,56.88,56.91,65800.0,39.0992,39.1129,38.9418,38.9623,65800.0
2010-06-07 12:30:00,56.91,56.95,56.91,56.91,30900.0,38.9623,38.9897,38.9623,38.9623,30900.0
2010-06-07 12:35:00,56.9,56.99,56.87,56.95,46800.0,38.9555,39.0171,38.9349,38.9897,46800.0
2010-06-07 12:40:00,56.96,57.09,56.95,57.0,45700.0,38.9965,39.0855,38.9897,39.0239,45700.0
2010-06-07 12:45:00,56.99,57.06,56.94,57.01,38800.0,39.0171,39.065,38.9828,39.0308,38800.0
2010-06-07 12:50:00,57.01,57.2,57.01,57.16,44800.0,39.0308,39.1608,39.0308,39.1335,44800.0
2010-06-07 12:55:00,57.17,57.19,57.06,57.07,43400.0,39.1403,39.154,39.065,39.0718,43400.0
2010-06-07 13:00:00,57.08,57.1,56.9,56.97,56000.0,39.0787,39.0924,38.9555,39.0034,56000.0
2010-06-07 13:05:00,56.98,57.03,56.89,56.97,44200.0,39.0102,39.0445,38.9486,39.0034,44200.0
2010-06-07 13:10:00,56.97,57.0,56.9,56.92,23700.0,39.0034,39.0239,38.9555,38.9691,23700.0
2010-06-07 13:15:00,56.91,57.08,56.91,57.07,42200.0,38.9623,39.0787,38.9623,39.0718,42200.0
2010-06-07 13:20:00,57.08,57.13,56.98,56.99,28200.0,39.0787,39.1129,39.0102,39.0171,28200.0
2010-06-07 13:25:00,56.99,57.12,56.99,57.1,27100.0,39.0171,39.1061,39.0171,39.0924,27100.0
2010-06-07 13:30:00,57.12,57.18,57.05,57.13,30200.0,39.1061,39.1472,39.0581,39.1129,30200.0
2010-06-07 13:35:00,57.14,57.26,57.0,57.03,54800.0,39.1198,39.2019,39.0239,39.0445,54800.0
2010-06-07 13:40:00,57.02,57.07,56.94,56.96,32300.0,39.0376,39.0718,38.9828,38.9965,32300.0
2010-06-07 13:45:00,56.95,57.07,56.8,56.85,52600.0,38.9897,39.0718,38.887,38.9212,52600.0
2010-06-07 13:50:00,56.84,56.91,56.78,56.85,46100.0,38.9144,38.9623,38.8733,38.9212,46100.0
2010-06-07 13:55:00,56.84,56.89,56.73,56.8,44700.0,38.9144,38.9486,38.8391,38.887,44700.0
2010-06-07 14:00:00,56.8,56.86,56.74,56.82,76700.0,38.887,38.9281,38.8459,38.9007,76700.0
2010-06-07 14:05:00,56.8,56.82,56.7,56.79,48900.0,38.887,38.9007,38.8185,38.8801,48900.0
2010-06-07 14:10:00,56.79,56.85,56.7,56.72,53300.0,38.8801,38.9212,38.8185,38.8322,53300.0
2010-06-07 14:15:00,56.72,56.78,56.63,56.69,69400.0,38.8322,38.8733,38.7706,38.8117,69400.0
2010-06-07 14:20:00,56.7,56.79,56.54,56.56,89900.0,38.8185,38.8801,38.709,38.7227,89900.0
2010-06-07 14:25:00,56.55,56.73,56.54,56.71,50000.0,38.7158,38.8391,38.709,38.8254,50000.0
2010-06-07 14:30:00,56.71,56.81,56.54,56.54,63100.0,38.8254,38.8938,38.709,38.709,63100.0
2010-06-07 14:35:00,56.56,56.68,56.53,56.64,86700.0,38.7227,38.8048,38.7021,38.7775,86700.0
2010-06-07 14:40:00,56.64,56.7,56.53,56.65,88200.0,38.7775,38.8185,38.7021,38.7843,88200.0
2010-06-07 14:45:00,56.65,56.69,56.41,56.5,151000.0,38.7843,38.8117,38.62,38.6816,151000.0
2010-06-07 14:50:00,56.52,56.53,56.4,56.42,87300.0,38.6953,38.7021,38.6131,38.6268,87300.0
2010-06-07 14:55:00,56.43,56.53,56.38,56.46,70200.0,38.6337,38.7021,38.5994,38.6542,70200.0
2010-06-07 15:00:00,56.48,56.63,56.48,56.58,62700.0,38.6679,38.7706,38.6679,38.7364,62700.0
2010-06-07 15:05:00,56.58,56.76,56.58,56.69,98800.0,38.7364,38.8596,38.7364,38.8117,98800.0
2010-06-07 15:10:00,56.69,56.73,56.46,56.5,51100.0,38.8117,38.8391,38.6542,38.6816,51100.0
2010-06-07 15:15:00,56.52,56.58,56.28,56.34,108600.0,38.6953,38.7364,38.531,38.5721,108600.0
2010-06-07 15:20:00,56.33,56.35,56.16,56.22,196400.0,38.5652,38.5789,38.4488,38.4899,196400.0
2010-06-07 15:25:00,56.22,56.23,55.9,55.94,195000.0,38.4899,38.4968,38.2708,38.2982,195000.0
2010-06-07 15:30:00,55.93,56.13,55.92,56.08,168600.0,38.2914,38.4283,38.2845,38.3941,168600.0
2010-06-07 15:35:00,56.09,56.25,56.06,56.14,107100.0,38.4009,38.5104,38.3804,38.4351,107100.0
2010-06-07 15:40:00,56.15,56.17,55.8,55.93,274600.0,38.442,38.4557,38.2024,38.2914,274600.0
2010-06-07 15:45:00,55.93,56.06,55.86,55.92,190500.0,38.2914,38.3804,38.2434,38.2845,190500.0
2010-06-07 15:50:00,55.92,56.11,55.92,55.99,247400.0,38.2845,38.4146,38.2845,38.3324,247400.0
2010-06-07 15:55:00,56.0,56.01,55.8,55.84,391500.0,38.3393,38.3461,38.2024,38.2297,391500.0
2010-06-08 09:30:00,56.01,56.69,56.01,56.65,233000.0,38.3461,38.8117,38.3461,38.7843,233000.0
2010-06-08 09:35:00,56.55,57.18,56.55,57.12,231900.0,38.7158,39.1472,38.7158,39.1061,231900.0
2010-06-08 09:40:00,57.07,57.1,56.6,56.62,115100.0,39.0718,39.0924,38.7501,38.7638,115100.0
2010-06-08 09:45:00,56.62,56.63,56.31,56.4,125600.0,38.7638,38.7706,38.5515,38.6131,125600.0
2010-06-08 09:50:00,56.42,56.44,55.85,56.05,185600.0,38.6268,38.6405,38.2366,38.3735,185600.0
2010-06-08 09:55:00,56.05,56.2,55.83,55.98,99700.0,38.3735,38.4762,38.2229,38.3256,99700.0
2010-06-08 10:00:00,56.0,56.33,55.85,56.33,159400.0,38.3393,38.5652,38.2366,38.5652,159400.0
2010-06-08 10:05:00,56.33,56.55,56.23,56.55,157900.0,38.5652,38.7158,38.4968,38.7158,157900.0
2010-06-08 10:10:00,56.54,56.55,56.15,56.2,130000.0,38.709,38.7158,38.442,38.4762,130000.0
2010-06-08 10:15:00,56.2,56.2,55.89,55.93,112900.0,38.4762,38.4762,38.264,38.2914,112900.0
2010-06-08 10:20:00,55.92,56.1,55.88,55.96,74700.0,38.2845,38.4078,38.2571,38.3119,74700.0
2010-06-08 10:25:00,55.95,56.08,55.76,56.04,115000.0,38.3051,38.3941,38.175,38.3667,115000.0
2010-06-08 10:30:00,56.05,56.2,55.94,56.11,164500.0,38.3735,38.4762,38.2982,38.4146,164500.0
2010-06-08 10:35:00,56.11,56.26,56.06,56.14,199500.0,38.4146,38.5173,38.3804,38.4351,199500.0
2010-06-08 10:40:00,56.14,56.19,55.86,56.1,351900.0,38.4351,38.4694,38.2434,38.4078,351900.0
2010-06-08 10:45:00,56.11,56.15,55.86,56.08,158700.0,38.4146,38.442,38.2434,38.3941,158700.0
2010-06-08 10:50:00,56.07,56.28,55.92,56.21,131600.0,38.3872,38.531,38.2845,38.4831,131600.0
2010-06-08 10:55:00,56.2,56.56,56.19,56.46,160500.0,38.4762,38.7227,38.4694,38.6542,160500.0
2010-06-08 11:00:00,56.46,56.49,56.17,56.21,119800.0,38.6542,38.6748,38.4557,38.4831,119800.0
2010-06-08 11:05:00,56.19,56.28,55.81,56.04,142300.0,38.4694,38.531,38.2092,38.3667,142300.0
2010-06-08 11:10:00,56.04,56.14,55.77,55.83,201700.0,38.3667,38.4351,38.1818,38.2229,201700.0
2010-06-08 11:15:00,55.83,56.1,55.8,56.03,156900.0,38.2229,38.4078,38.2024,38.3598,156900.0
2010-06-08 11:20:00,56.04,56.48,56.04,56.36,184500.0,38.3667,38.6679,38.3667,38.5858,184500.0
2010-06-08 11:25:00,56.36,56.5,56.2,56.22,146700.0,38.5858,38.6816,38.4762,38.4899,146700.0
2010-06-08 11:30:00,56.22,56.49,56.18,56.47,144100.0,38.4899,38.6748,38.4625,38.6611,144100.0
2010-06-08 11:35:00,56.46,56.53,56.35,56.49,150500.0,38.6542,38.7021,38.5789,38.6748,150500.0
2010-06-08 11:40:00,56.48,56.52,56.14,56.24,173300.0,38.6679,38.6953,38.4351,38.5036,173300.0
2010-06-08 11:45:00,56.24,56.43,56.15,56.41,76700.0,38.5036,38.6337,38.442,38.62,76700.0
2010-06-08 11:50:00,56.42,56.61,56.42,56.61,155800.0,38.6268,38.7569,38.6268,38.7569,155800.0
2010-06-08 11:55:00,56.6,56.83,56.53,56.58,171700.0,38.7501,38.9075,38.7021,38.7364,171700.0
2010-06-08 12:00:00,56.59,56.73,56.41,56.41,103500.0,38.7432,38.8391,38.62,38.62,103500.0
2010-06-08 12:05:00,56.44,56.52,56.34,56.43,70100.0,38.6405,38.6953,38.5721,38.6337,70100.0
2010-06-08 12:10:00,56.43,56.47,56.29,56.41,113500.0,38.6337,38.6611,38.5378,38.62,113500.0
2010-06-08 12:15:00,56.36,56.39,56.2,56.3,52900.0,38.5858,38.6063,38.4762,38.5447,52900.0
2010-06-08 12:20:00,56.29,56.29,56.13,56.19,69200.0,38.5378,38.5378,38.4283,38.4694,69200.0
2010-06-08 12:25:00,56.21,56.31,56.2,56.29,59600.0,38.4831,38.5515,38.4762,38.5378,59600.0
2010-06-08 12:30:00,56.28,56.45,56.25,56.43,50000.0,38.531,38.6474,38.5104,38.6337,50000.0
2010-06-08 12:35:00,56.42,56.43,56.31,56.37,81900.0,38.6268,38.6337,38.5515,38.5926,81900.0
2010-06-08 12:40:00,56.36,56.49,56.36,56.42,105200.0,38.5858,38.6748,38.5858,38.6268,105200.0
2010-06-08 12:45:00,56.41,56.47,56.26,56.42,70700.0,38.62,38.6611,38.5173,38.6268,70700.0
2010-06-08 12:50:00,56.42,56.64,56.4,56.64,90000.0,38.6268,38.7775,38.6131,38.7775,90000.0
2010-06-08 12:55:00,56.63,56.77,56.6,56.72,85300.0,38.7706,38.8665,38.7501,38.8322,85300.0
2010-06-08 13:00:00,56.7,56.82,56.63,56.63,84500.0,38.8185,38.9007,38.7706,38.7706,84500.0
2010-06-08 13:05:00,56.64,56.64,56.44,56.5,49000.0,38.7775,38.7775,38.6405,38.6816,49000.0
2010-06-08 13:10:00,56.48,56.49,56.33,56.36,34400.0,38.6679,38.6748,38.5652,38.5858,34400.0
2010-06-08 13:15:00,56.34,56.4,56.32,56.36,27200.0,38.5721,38.6131,38.5584,38.5858,27200.0
2010-06-08 13:20:00,56.35,56.37,56.15,56.16,49600.0,38.5789,38.5926,38.442,38.4488,49600.0
2010-06-08 13:25:00,56.16,56.33,56.15,56.18,48100.0,38.4488,38.5652,38.442,38.4625,48100.0
2010-06-08 13:30:00,56.17,56.22,55.88,55.89,101900.0,38.4557,38.4899,38.2571,38.264,101900.0
2010-06-08 13:35:00,55.91,55.98,55.85,55.97,75500.0,38.2777,38.3256,38.2366,38.3187,75500.0
2010-06-08 13:40:00,55.96,56.01,55.87,55.99,61600.0,38.3119,38.3461,38.2503,38.3324,61600.0
2010-06-08 13:45:00,55.99,56.02,55.75,55.75,73000.0,38.3324,38.353,38.1681,38.1681,73000.0
2010-06-08 13:50:00,55.76,55.84,55.61,55.71,143200.0,38.175,38.2297,38.0723,38.1407,143200.0
2010-06-08 13:55:00,55.7,55.97,54.89,55.95,94500.0,38.1339,38.3187,37.5793,38.3051,94500.0
2010-06-08 14:00:00,55.94,56.01,55.88,55.95,80500.0,38.2982,38.3461,38.2571,38.3051,80500.0
2010-06-08 14:05:00,55.95,55.97,55.68,55.72,86400.0,38.3051,38.3187,38.1202,38.1476,86400.0
2010-06-08 14:10:00,55.71,55.72,55.51,55.59,198600.0,38.1407,38.1476,38.0038,38.0586,198600.0
2010-06-08 14:15:00,55.62,55.79,55.51,55.77,136400.0,38.0791,38.1955,38.0038,38.1818,136400.0
2010-06-08 14:20:00,55.79,56.07,55.78,56.03,177200.0,38.1955,38.3872,38.1887,38.3598,177200.0
2010-06-08 14:25:00,56.07,56.18,56.01,56.02,111800.0,38.3872,38.4625,38.3461,38.353,111800.0
2010-06-08 14:30:00,56.03,56.25,55.95,56.14,178100.0,38.3598,38.5104,38.3051,38.4351,178100.0
2010-06-08 14:35:00,56.15,56.36,56.13,56.23,158900.0,38.442,38.5858,38.4283,38.4968,158900.0
2010-06-08 14:40:00,56.21,56.43,56.18,56.38,135400.0,38.4831,38.6337,38.4625,38.5994,135400.0
2010-06-08 14:45:00,56.37,56.38,56.2,56.24,112000.0,38.5926,38.5994,38.4762,38.5036,112000.0
2010-06-08 14:50:00,56.24,56.26,56.0,56.02,129700.0,38.5036,38.5173,38.3393,38.353,129700.0
2010-06-08 14:55:00,56.01,56.16,55.89,55.92,126300.0,38.3461,38.4488,38.264,38.2845,126300.0
2010-06-08 15:00:00,55.92,56.15,55.83,56.06,100800.0,38.2845,38.442,38.2229,38.3804,100800.0
2010-06-08 15:05:00,56.07,56.2,56.04,56.13,76900.0,38.3872,38.4762,38.3667,38.4283,76900.0
2010-06-08 15:10:00,56.14,56.21,56.0,56.03,91400.0,38.4351,38.4831,38.3393,38.3598,91400.0
2010-06-08 15:15:00,56.04,56.05,55.83,55.88,136000.0,38.3667,38.3735,38.2229,38.2571,136000.0
2010-06-08 15:20:00,55.88,56.14,55.88,56.04,116600.0,38.2571,38.4351,38.2571,38.3667,116600.0
2010-06-08 15:25:00,56.05,56.36,56.0,56.35,188100.0,38.3735,38.5858,38.3393,38.5789,188100.0
2010-06-08 15:30:00,56.34,56.51,56.21,56.22,320100.0,38.5721,38.6884,38.4831,38.4899,320100.0
2010-06-08 15:35:00,56.26,56.55,56.23,56.55,261800.0,38.5173,38.7158,38.4968,38.7158,261800.0
2010-06-08 15:40:00,56.56,56.66,56.35,56.6,250200.0,38.7227,38.7911,38.5789,38.7501,250200.0
2010-06-08 15:45:00,56.61,56.66,56.42,56.5,197000.0,38.7569,38.7911,38.6268,38.6816,197000.0
2010-06-08 15:50:00,56.49,56.77,56.49,56.61,404300.0,38.6748,38.8665,38.6748,38.7569,404300.0
2010-06-08 15:55:00,56.6,56.7,56.51,56.62,619200.0,38.7501,38.8185,38.6884,38.7638,619200.0
2010-06-09 09:30:00,57.49,57.72,57.34,57.65,358100.0,39.3594,39.5169,39.2567,39.4689,358100.0
2010-06-09 09:35:00,57.65,58.09,57.55,57.8,439200.0,39.4689,39.7702,39.4005,39.5716,439200.0
2010-06-09 09:40:00,57.82,57.97,57.78,57.81,251500.0,39.5853,39.688,39.5579,39.5785,251500.0
2010-06-09 09:45:00,57.82,57.85,57.61,57.63,195500.0,39.5853,39.6059,39.4415,39.4552,195500.0
2010-06-09 09:50:00,57.64,57.64,57.37,57.49,138200.0,39.4621,39.4621,39.2772,39.3594,138200.0
2010-06-09 09:55:00,57.46,57.68,57.45,57.62,132800.0,39.3388,39.4895,39.332,39.4484,132800.0
2010-06-09 10:00:00,57.62,57.79,57.47,57.65,112100.0,39.4484,39.5648,39.3457,39.4689,112100.0
2010-06-09 10:05:00,57.65,57.81,57.35,57.41,108200.0,39.4689,39.5785,39.2635,39.3046,108200.0
2010-06-09 10:10:00,57.4,57.56,57.35,57.55,91000.0,39.2978,39.4073,39.2635,39.4005,91000.0
2010-06-09 10:15:00,57.56,57.82,57.54,57.73,123000.0,39.4073,39.5853,39.3936,39.5237,123000.0
2010-06-09 10:20:00,57.73,57.85,57.72,57.76,80100.0,39.5237,39.6059,39.5169,39.5442,80100.0
2010-06-09 10:25:00,57.76,57.83,57.67,57.68,63200.0,39.5442,39.5922,39.4826,39.4895,63200.0
2010-06-09 10:30:00,57.68,57.79,57.62,57.62,111400.0,39.4895,39.5648,39.4484,39.4484,111400.0
2010-06-09 10:35:00,57.65,57.67,57.37,57.39,87300.0,39.4689,39.4826,39.2772,39.2909,87300.0
2010-06-09 10:40:00,57.4,57.49,57.31,57.44,79400.0,39.2978,39.3594,39.2362,39.3252,79400.0
2010-06-09 10:45:00,57.44,57.68,57.43,57.66,118800.0,39.3252,39.4895,39.3183,39.4758,118800.0
2010-06-09 10:50:00,57.64,57.74,57.62,57.69,80600.0,39.4621,39.5305,39.4484,39.4963,80600.0
2010-06-09 10:55:00,57.69,57.8,57.59,57.77,49000.0,39.4963,39.5716,39.4278,39.5511,49000.0
2010-06-09 11:00:00,57.77,57.94,57.67,57.94,154200.0,39.5511,39.6675,39.4826,39.6675,154200.0
2010-06-09 11:05:00,57.94,58.07,57.94,58.0,141100.0,39.6675,39.7565,39.6675,39.7085,141100.0
2010-06-09 11:10:00,58.0,58.09,57.86,57.88,167200.0,39.7085,39.7702,39.6127,39.6264,167200.0
2010-06-09 11:15:00,57.88,57.95,57.82,57.83,75500.0,39.6264,39.6743,39.5853,39.5922,75500.0
2010-06-09 11:20:00,57.83,58.16,57.83,58.13,276100.0,39.5922,39.8181,39.5922,39.7976,276100.0
2010-06-09 11:25:00,58.13,58.44,58.11,58.39,274500.0,39.7976,40.0098,39.7839,39.9756,274500.0
2010-06-09 11:30:00,58.39,58.55,58.35,58.51,177100.0,39.9756,40.0851,39.9482,40.0577,177100.0
2010-06-09 11:35:00,58.5,58.66,58.48,58.58,187900.0,40.0509,40.1604,40.0372,40.1056,187900.0
2010-06-09 11:40:00,58.58,58.85,58.56,58.71,227700.0,40.1056,40.2905,40.0919,40.1946,227700.0
2010-06-09 11:45:00,58.71,58.71,58.47,58.5,172900.0,40.1946,40.1946,40.0303,40.0509,172900.0
2010-06-09 11:50:00,58.5,58.64,58.47,58.63,95100.0,40.0509,40.1467,40.0303,40.1399,95100.0
2010-06-09 11:55:00,58.62,58.68,58.55,58.58,99800.0,40.133,40.1741,40.0851,40.1056,99800.0
2010-06-09 12:00:00,58.58,58.58,58.41,58.44,63300.0,40.1056,40.1056,39.9892,40.0098,63300.0
2010-06-09 12:05:00,58.42,58.48,58.35,58.47,94100.0,39.9961,40.0372,39.9482,40.0303,94100.0
2010-06-09 12:10:00,58.47,58.55,58.47,58.52,54500.0,40.0303,40.0851,40.0303,40.0646,54500.0
2010-06-09 12:15:00,58.52,58.55,58.46,58.48,52200.0,40.0646,40.0851,40.0235,40.0372,52200.0
2010-06-09 12:20:00,58.48,58.58,58.45,58.5,59300.0,40.0372,40.1056,40.0166,40.0509,59300.0
2010-06-09 12:25:00,58.49,58.55,58.4,58.42,65300.0,40.044,40.0851,39.9824,39.9961,65300.0
2010-06-09 12:30:00,58.41,58.46,58.33,58.33,42100.0,39.9892,40.0235,39.9345,39.9345,42100.0
2010-06-09 12:35:00,58.33,58.34,58.22,58.26,104800.0,39.9345,39.9413,39.8592,39.8866,104800.0
2010-06-09 12:40:00,58.26,58.3,58.12,58.12,69900.0,39.8866,39.9139,39.7907,39.7907,69900.0
2010-06-09 12:45:00,58.12,58.2,58.1,58.19,70700.0,39.7907,39.8455,39.777,39.8386,70700.0
2010-06-09 12:50:00,58.2,58.22,58.08,58.11,59400.0,39.8455,39.8592,39.7633,39.7839,59400.0
2010-06-09 12:55:00,58.11,58.11,57.92,57.93,93500.0,39.7839,39.7839,39.6538,39.6606,93500.0
2010-06-09 13:00:00,57.94,58.02,57.84,57.86,76500.0,39.6675,39.7222,39.599,39.6127,76500.0
2010-06-09 13:05:00,57.87,57.95,57.86,57.87,54800.0,39.6195,39.6743,39.6127,39.6195,54800.0
2010-06-09 13:10:00,57.87,58.02,57.87,58.02,94600.0,39.6195,39.7222,39.6195,39.7222,94600.0
2010-06-09 13:15:00,58.01,58.24,58.0,58.23,78900.0,39.7154,39.8729,39.7085,39.866,78900.0
2010-06-09 13:20:00,58.24,58.28,58.12,58.22,70500.0,39.8729,39.9002,39.7907,39.8592,70500.0
2010-06-09 13:25:00,58.22,58.31,58.12,58.18,74600.0,39.8592,39.9208,39.7907,39.8318,74600.0
2010-06-09 13:30:00,58.18,58.19,58.01,58.01,100800.0,39.8318,39.8386,39.7154,39.7154,100800.0
2010-06-09 13:35:00,58.02,58.04,57.92,57.92,54600.0,39.7222,39.7359,39.6538,39.6538,54600.0
2010-06-09 13:40:00,57.92,57.97,57.86,57.95,63500.0,39.6538,39.688,39.6127,39.6743,63500.0
2010-06-09 13:45:00,57.96,58.07,57.93,57.98,44800.0,39.6812,39.7565,39.6606,39.6949,44800.0
2010-06-09 13:50:00,57.99,58.12,57.98,58.04,34500.0,39.7017,39.7907,39.6949,39.7359,34500.0
2010-06-09 13:55:00,58.04,58.1,57.93,58.06,60200.0,39.7359,39.777,39.6606,39.7496,60200.0
2010-06-09 14:00:00,58.07,58.14,57.87,57.92,75600.0,39.7565,39.8044,39.6195,39.6538,75600.0
2010-06-09 14:05:00,57.91,57.93,57.74,57.83,82900.0,39.6469,39.6606,39.5305,39.5922,82900.0
2010-06-09 14:10:00,57.83,58.0,57.8,57.99,57300.0,39.5922,39.7085,39.5716,39.7017,57300.0
2010-06-09 14:15:00,58.0,58.09,57.86,57.94,64400.0,39.7085,39.7702,39.6127,39.6675,64400.0
2010-06-09 14:20:00,57.95,57.95,57.78,57.88,54400.0,39.6743,39.6743,39.5579,39.6264,54400.0
2010-06-09 14:25:00,57.88,58.04,57.77,57.97,58900.0,39.6264,39.7359,39.5511,39.688,58900.0
2010-06-09 14:30:00,57.97,58.04,57.87,57.88,59000.0,39.688,39.7359,39.6195,39.6264,59000.0
2010-06-09 14:35:00,57.87,58.04,57.87,57.97,97200.0,39.6195,39.7359,39.6195,39.688,97200.0
2010-06-09 14:40:00,57.98,58.01,57.83,57.87,52700.0,39.6949,39.7154,39.5922,39.6195,52700.0
2010-06-09 14:45:00,57.87,57.98,57.69,57.75,123300.0,39.6195,39.6949,39.4963,39.5374,123300.0
2010-06-09 14:50:00,57.75,57.81,57.54,57.55,96800.0,39.5374,39.5785,39.3936,39.4005,96800.0
2010-06-09 14:55:00,57.56,57.59,57.25,57.26,135200.0,39.4073,39.4278,39.1951,39.2019,135200.0
2010-06-09 15:00:00,57.26,57.44,57.21,57.34,187300.0,39.2019,39.3252,39.1677,39.2567,187300.0
2010-06-09 15:05:00,57.33,57.49,57.29,57.41,96600.0,39.2498,39.3594,39.2225,39.3046,96600.0
2010-06-09 15:10:00,57.41,57.41,57.06,57.17,110800.0,39.3046,39.3046,39.065,39.1403,110800.0
2010-06-09 15:15:00,57.16,57.19,56.83,56.91,168500.0,39.1335,39.154,38.9075,38.9623,168500.0
2010-06-09 15:20:00,56.9,57.08,56.78,57.06,144800.0,38.9555,39.0787,38.8733,39.065,144800.0
2010-06-09 15:25:00,57.07,57.27,57.07,57.24,99400.0,39.0718,39.2088,39.0718,39.1882,99400.0
2010-06-09 15:30:00,57.23,57.24,56.95,56.95,165000.0,39.1814,39.1882,38.9897,38.9897,165000.0
2010-06-09 15:35:00,56.95,57.05,56.68,56.75,173500.0,38.9897,39.0581,38.8048,38.8528,173500.0
2010-06-09 15:40:00,56.76,56.98,56.74,56.83,138000.0,38.8596,39.0102,38.8459,38.9075,138000.0
2010-06-09 15:45:00,56.85,56.93,56.69,56.79,234600.0,38.9212,38.976,38.8117,38.8801,234600.0
2010-06-09 15:50:00,56.79,56.81,56.59,56.77,265300.0,38.8801,38.8938,38.7432,38.8665,265300.0
2010-06-09 15:55:00,56.78,56.91,56.65,56.82,393000.0,38.8733,38.9623,38.7843,38.9007,393000.0
2010-06-10 09:30:00,58.31,58.95,58.0,58.95,379600.0,39.9208,40.3589,39.7085,40.3589,379600.0
2010-06-10 09:35:00,58.93,58.95,58.5,58.6,193000.0,40.3453,40.3589,40.0509,40.1193,193000.0
2010-06-10 09:40:00,58.61,58.77,58.46,58.74,177000.0,40.1262,40.2357,40.0235,40.2152,177000.0
2010-06-10 09:45:00,58.74,59.16,58.7,59.12,248800.0,40.2152,40.5027,40.1878,40.4753,248800.0
2010-06-10 09:50:00,59.12,59.69,59.1,59.35,370600.0,40.4753,40.8656,40.4616,40.6328,370600.0
2010-06-10 09:55:00,59.34,59.55,59.27,59.49,147600.0,40.626,40.7697,40.578,40.7286,147600.0
2010-06-10 10:00:00,59.55,59.65,59.34,59.38,151000.0,40.7697,40.8382,40.626,40.6533,151000.0
2010-06-10 10:05:00,59.36,59.45,59.23,59.27,133000.0,40.6396,40.7013,40.5506,40.578,133000.0
2010-06-10 10:10:00,59.26,59.31,59.1,59.29,160900.0,40.5712,40.6054,40.4616,40.5917,160900.0
2010-06-10 10:15:00,59.29,59.37,59.21,59.28,105200.0,40.5917,40.6465,40.537,40.5849,105200.0
2010-06-10 10:20:00,59.27,59.29,59.02,59.03,134600.0,40.578,40.5917,40.4069,40.4137,134600.0
2010-06-10 10:25:00,59.04,59.15,58.93,59.11,232600.0,40.4206,40.4959,40.3453,40.4685,232600.0
2010-06-10 10:30:00,59.11,59.43,59.1,59.39,132400.0,40.4685,40.6876,40.4616,40.6602,132400.0
2010-06-10 10:35:00,59.37,59.45,59.25,59.41,81000.0,40.6465,40.7013,40.5643,40.6739,81000.0
2010-06-10 10:40:00,59.35,59.49,59.27,59.45,145600.0,40.6328,40.7286,40.578,40.7013,145600.0
2010-06-10 10:45:00,59.44,59.48,59.36,59.48,60100.0,40.6944,40.7218,40.6396,40.7218,60100.0
2010-06-10 10:50:00,59.47,59.59,59.42,59.59,131000.0,40.715,40.7971,40.6807,40.7971,131000.0
2010-06-10 10:55:00,59.56,59.59,59.43,59.43,113000.0,40.7766,40.7971,40.6876,40.6876,113000.0
2010-06-10 11:00:00,59.43,59.67,59.41,59.66,130600.0,40.6876,40.8519,40.6739,40.845,130600.0
2010-06-10 11:05:00,59.66,59.67,59.62,59.67,129800.0,40.845,40.8519,40.8176,40.8519,129800.0
2010-06-10 11:10:00,59.67,59.86,59.67,59.84,203400.0,40.8519,40.982,40.8519,40.9683,203400.0
2010-06-10 11:15:00,59.84,59.86,59.78,59.86,79100.0,40.9683,40.982,40.9272,40.982,79100.0
2010-06-10 11:20:00,59.86,59.9,59.74,59.77,123200.0,40.982,41.0093,40.8998,40.9203,123200.0
2010-06-10 11:25:00,59.77,59.82,59.71,59.76,113400.0,40.9203,40.9546,40.8793,40.9135,113400.0
2010-06-10 11:30:00,59.76,59.81,59.54,59.55,104500.0,40.9135,40.9477,40.7629,40.7697,104500.0
2010-06-10 11:35:00,59.56,59.59,59.47,59.53,152200.0,40.7766,40.7971,40.715,40.756,152200.0
2010-06-10 11:40:00,59.52,59.52,59.21,59.24,127600.0,40.7492,40.7492,40.537,40.5575,127600.0
2010-06-10 11:45:00,59.24,59.25,59.11,59.18,157900.0,40.5575,40.5643,40.4685,40.5164,157900.0
2010-06-10 11:50:00,59.18,59.3,59.18,59.23,109300.0,40.5164,40.5986,40.5164,40.5506,109300.0
2010-06-10 11:55:00,59.22,59.33,59.18,59.25,47000.0,40.5438,40.6191,40.5164,40.5643,47000.0
2010-06-10 12:00:00,59.27,59.28,59.05,59.07,61700.0,40.578,40.5849,40.4274,40.4411,61700.0
2010-06-10 12:05:00,59.09,59.09,58.9,58.98,130200.0,40.4548,40.4548,40.3247,40.3795,130200.0
2010-06-10 12:10:00,58.98,59.04,58.86,59.0,64400.0,40.3795,40.4206,40.2973,40.3932,64400.0
2010-06-10 12:15:00,59.01,59.16,58.95,59.01,78800.0,40.4,40.5027,40.3589,40.4,78800.0
2010-06-10 12:20:00,59.02,59.2,59.0,59.12,66200.0,40.4069,40.5301,40.3932,40.4753,66200.0
2010-06-10 12:25:00,59.12,59.2,59.09,59.18,59700.0,40.4753,40.5301,40.4548,40.5164,59700.0
2010-06-10 12:30:00,59.17,59.36,59.17,59.2,63900.0,40.5096,40.6396,40.5096,40.5301,63900.0
2010-06-10 12:35:00,59.19,59.26,59.05,59.15,49400.0,40.5233,40.5712,40.4274,40.4959,49400.0
2010-06-10 12:40:00,59.16,59.19,58.95,58.95,53100.0,40.5027,40.5233,40.3589,40.3589,53100.0
2010-06-10 12:45:00,58.95,59.03,58.86,58.96,73200.0,40.3589,40.4137,40.2973,40.3658,73200.0
2010-06-10 12:50:00,58.94,59.06,58.91,59.03,41200.0,40.3521,40.4343,40.3316,40.4137,41200.0
2010-06-10 12:55:00,59.03,59.03,58.88,58.99,55100.0,40.4137,40.4137,40.311,40.3863,55100.0
2010-06-10 13:00:00,58.99,59.0,58.85,58.87,123300.0,40.3863,40.3932,40.2905,40.3042,123300.0
2010-06-10 13:05:00,58.87,59.0,58.86,58.95,70400.0,40.3042,40.3932,40.2973,40.3589,70400.0
2010-06-10 13:10:00,58.96,59.11,58.93,59.06,46100.0,40.3658,40.4685,40.3453,40.4343,46100.0
2010-06-10 13:15:00,59.06,59.06,58.87,58.98,53600.0,40.4343,40.4343,40.3042,40.3795,53600.0
2010-06-10 13:20:00,58.93,58.99,58.88,58.93,42000.0,40.3453,40.3863,40.311,40.3453,42000.0
2010-06-10 13:25:00,58.93,59.09,58.89,59.06,62600.0,40.3453,40.4548,40.3179,40.4343,62600.0
2010-06-10 13:30:00,59.05,59.2,59.05,59.14,55900.0,40.4274,40.5301,40.4274,40.489,55900.0
2010-06-10 13:35:00,59.13,59.19,59.06,59.11,35000.0,40.4822,40.5233,40.4343,40.4685,35000.0
2010-06-10 13:40:00,59.1,59.12,59.05,59.12,32000.0,40.4616,40.4753,40.4274,40.4753,32000.0
2010-06-10 13:45:00,59.12,59.35,59.12,59.34,64100.0,40.4753,40.6328,40.4753,40.626,64100.0
2010-06-10 13:50:00,59.33,59.35,59.19,59.28,76200.0,40.6191,40.6328,40.5233,40.5849,76200.0
2010-06-10 13:55:00,59.28,59.29,59.2,59.25,36100.0,40.5849,40.5917,40.5301,40.5643,36100.0
2010-06-10 14:00:00,59.24,59.25,59.16,59.16,29200.0,40.5575,40.5643,40.5027,40.5027,29200.0
2010-06-10 14:05:00,59.17,59.17,58.99,59.0,54900.0,40.5096,40.5096,40.3863,40.3932,54900.0
2010-06-10 14:10:00,59.01,59.05,58.95,58.99,51800.0,40.4,40.4274,40.3589,40.3863,51800.0
2010-06-10 14:15:00,59.0,59.07,58.99,59.05,104300.0,40.3932,40.4411,40.3863,40.4274,104300.0
2010-06-10 14:20:00,59.05,59.16,59.04,59.12,87200.0,40.4274,40.5027,40.4206,40.4753,87200.0
2010-06-10 14:25:00,59.15,59.25,59.15,59.21,44400.0,40.4959,40.5643,40.4959,40.537,44400.0
2010-06-10 14:30:00,59.21,59.35,59.21,59.28,57800.0,40.537,40.6328,40.537,40.5849,57800.0
2010-06-10 14:35:00,59.28,59.48,59.26,59.39,58100.0,40.5849,40.7218,40.5712,40.6602,58100.0
2010-06-10 14:40:00,59.38,59.62,59.38,59.62,83000.0,40.6533,40.8176,40.6533,40.8176,83000.0
2010-06-10 14:45:00,59.62,59.63,59.46,59.54,61900.0,40.8176,40.8245,40.7081,40.7629,61900.0
2010-06-10 14:50:00,59.53,59.56,59.47,59.56,73300.0,40.756,40.7766,40.715,40.7766,73300.0
2010-06-10 14:55:00,59.56,59.65,59.52,59.54,121000.0,40.7766,40.8382,40.7492,40.7629,121000.0
2010-06-10 15:00:00,59.54,59.63,59.43,59.46,111300.0,40.7629,40.8245,40.6876,40.7081,111300.0
2010-06-10 15:05:00,59.45,59.7,59.45,59.67,135000.0,40.7013,40.8724,40.7013,40.8519,135000.0
2010-06-10 15:10:00,59.67,59.7,59.55,59.67,107100.0,40.8519,40.8724,40.7697,40.8519,107100.0
2010-06-10 15:15:00,59.66,59.89,59.63,59.85,168500.0,40.845,41.0025,40.8245,40.9751,168500.0
2010-06-10 15:20:00,59.85,60.0,59.83,59.91,187300.0,40.9751,41.0778,40.9614,41.0162,187300.0
2010-06-10 15:25:00,59.91,59.98,59.84,59.91,113900.0,41.0162,41.0641,40.9683,41.0162,113900.0
2010-06-10 15:30:00,59.9,59.98,59.77,59.81,129700.0,41.0093,41.0641,40.9203,40.9477,129700.0
2010-06-10 15:35:00,59.83,59.86,59.73,59.74,107700.0,40.9614,40.982,40.893,40.8998,107700.0
2010-06-10 15:40:00,59.74,59.92,59.72,59.87,146000.0,40.8998,41.023,40.8861,40.9888,146000.0
2010-06-10 15:45:00,59.87,59.93,59.78,59.88,241100.0,40.9888,41.0299,40.9272,40.9957,241100.0
2010-06-10 15:50:00,59.87,59.99,59.84,59.96,358700.0,40.9888,41.071,40.9683,41.0504,358700.0
2010-06-10 15:55:00,59.95,60.0,59.91,59.94,471600.0,41.0436,41.0778,41.0162,41.0367,471600.0
2010-06-11 09:30:00,59.22,59.37,59.0,59.25,154600.0,40.5438,40.6465,40.3932,40.5643,154600.0
2010-06-11 09:35:00,59.25,59.49,59.11,59.15,131300.0,40.5643,40.7286,40.4685,40.4959,131300.0
2010-06-11 09:40:00,59.15,59.27,58.99,59.18,122600.0,40.4959,40.578,40.3863,40.5164,122600.0
2010-06-11 09:45:00,59.18,59.3,59.15,59.24,87200.0,40.5164,40.5986,40.4959,40.5575,87200.0
2010-06-11 09:50:00,59.26,59.44,59.25,59.3,105300.0,40.5712,40.6944,40.5643,40.5986,105300.0
2010-06-11 09:55:00,59.29,59.85,59.29,59.82,165200.0,40.5917,40.9751,40.5917,40.9546,165200.0
2010-06-11 10:00:00,59.82,59.92,59.75,59.85,125300.0,40.9546,41.023,40.9067,40.9751,125300.0
2010-06-11 10:05:00,59.86,60.15,59.79,60.1,208500.0,40.982,41.1805,40.934,41.1463,208500.0
2010-06-11 10:10:00,60.12,60.24,59.97,59.97,149600.0,41.16,41.2421,41.0573,41.0573,149600.0
2010-06-11 10:15:00,59.98,60.1,59.86,60.02,90600.0,41.0641,41.1463,40.982,41.0915,90600.0
2010-06-11 10:20:00,60.01,60.22,60.0,60.18,47900.0,41.0847,41.2284,41.0778,41.201,47900.0
2010-06-11 10:25:00,60.16,60.23,60.1,60.12,66500.0,41.1873,41.2353,41.1463,41.16,66500.0
2010-06-11 10:30:00,60.12,60.22,60.02,60.1,88400.0,41.16,41.2284,41.0915,41.1463,88400.0
2010-06-11 10:35:00,60.07,60.08,59.98,60.07,32400.0,41.1257,41.1326,41.0641,41.1257,32400.0
2010-06-11 10:40:00,60.06,60.15,59.98,60.0,48100.0,41.1189,41.1805,41.0641,41.0778,48100.0
2010-06-11 10:45:00,60.01,60.05,59.91,59.97,44600.0,41.0847,41.112,41.0162,41.0573,44600.0
2010-06-11 10:50:00,59.97,59.99,59.56,59.59,84500.0,41.0573,41.071,40.7766,40.7971,84500.0
2010-06-11 10:55:00,59.6,59.67,59.56,59.58,87600.0,40.804,40.8519,40.7766,40.7903,87600.0
2010-06-11 11:00:00,59.59,59.61,59.46,59.57,51200.0,40.7971,40.8108,40.7081,40.7834,51200.0
2010-06-11 11:05:00,59.58,59.6,59.43,59.48,78600.0,40.7903,40.804,40.6876,40.7218,78600.0
2010-06-11 11:10:00,59.47,59.53,59.35,59.41,65400.0,40.715,40.756,40.6328,40.6739,65400.0
2010-06-11 11:15:00,59.39,59.47,59.3,59.46,70900.0,40.6602,40.715,40.5986,40.7081,70900.0
2010-06-11 11:20:00,59.46,59.49,59.37,59.41,53400.0,40.7081,40.7286,40.6465,40.6739,53400.0
2010-06-11 11:25:00,59.42,59.62,59.41,59.51,61800.0,40.6807,40.8176,40.6739,40.7423,61800.0
2010-06-11 11:30:00,59.53,59.67,59.52,59.64,38700.0,40.756,40.8519,40.7492,40.8313,38700.0
2010-06-11 11:35:00,59.64,59.72,59.57,59.6,57100.0,40.8313,40.8861,40.7834,40.804,57100.0
2010-06-11 11:40:00,59.6,59.62,59.47,59.53,40100.0,40.804,40.8176,40.715,40.756,40100.0
2010-06-11 11:45:00,59.5,59.58,59.45,59.54,41300.0,40.7355,40.7903,40.7013,40.7629,41300.0
2010-06-11 11:50:00,59.54,59.69,59.51,59.66,47700.0,40.7629,40.8656,40.7423,40.845,47700.0
2010-06-11 11:55:00,59.67,59.68,59.58,59.67,38100.0,40.8519,40.8587,40.7903,40.8519,38100.0
2010-06-11 12:00:00,59.68,59.72,59.59,59.65,38500.0,40.8587,40.8861,40.7971,40.8382,38500.0
2010-06-11 12:05:00,59.62,59.67,59.56,59.6,39100.0,40.8176,40.8519,40.7766,40.804,39100.0
2010-06-11 12:10:00,59.6,59.64,59.52,59.63,67600.0,40.804,40.8313,40.7492,40.8245,67600.0
2010-06-11 12:15:00,59.63,59.77,59.6,59.64,51900.0,40.8245,40.9203,40.804,40.8313,51900.0
2010-06-11 12:20:00,59.62,59.63,59.51,59.53,36000.0,40.8176,40.8245,40.7423,40.756,36000.0
2010-06-11 12:25:00,59.54,59.54,59.42,59.49,33700.0,40.7629,40.7629,40.6807,40.7286,33700.0
2010-06-11 12:30:00,59.49,59.49,59.3,59.41,61000.0,40.7286,40.7286,40.5986,40.6739,61000.0
2010-06-11 12:35:00,59.43,59.54,59.4,59.46,22900.0,40.6876,40.7629,40.667,40.7081,22900.0
2010-06-11 12:40:00,59.44,59.67,59.44,59.52,35700.0,40.6944,40.8519,40.6944,40.7492,35700.0
2010-06-11 12:45:00,59.52,59.65,59.52,59.62,22700.0,40.7492,40.8382,40.7492,40.8176,22700.0
2010-06-11 12:50:00,59.62,59.64,59.52,59.55,24500.0,40.8176,40.8313,40.7492,40.7697,24500.0
2010-06-11 12:55:00,59.52,59.61,59.47,59.54,26900.0,40.7492,40.8108,40.715,40.7629,26900.0
2010-06-11 13:00:00,59.54,59.67,59.54,59.66,39700.0,40.7629,40.8519,40.7629,40.845,39700.0
2010-06-11 13:05:00,59.67,59.82,59.65,59.8,42400.0,40.8519,40.9546,40.8382,40.9409,42400.0
2010-06-11 13:10:00,59.79,59.88,59.77,59.88,44700.0,40.934,40.9957,40.9203,40.9957,44700.0
2010-06-11 13:15:00,59.88,59.95,59.86,59.88,62800.0,40.9957,41.0436,40.982,40.9957,62800.0
2010-06-11 13:20:00,59.88,59.88,59.76,59.78,34100.0,40.9957,40.9957,40.9135,40.9272,34100.0
2010-06-11 13:25:00,59.78,59.87,59.77,59.8,50200.0,40.9272,40.9888,40.9203,40.9409,50200.0
2010-06-11 13:30:00,59.81,59.86,59.73,59.73,29800.0,40.9477,40.982,40.893,40.893,29800.0
2010-06-11 13:35:00,59.73,59.8,59.68,59.79,84700.0,40.893,40.9409,40.8587,40.934,84700.0
2010-06-11 13:40:00,59.79,59.79,59.63,59.66,48700.0,40.934,40.934,40.8245,40.845,48700.0
2010-06-11 13:45:00,59.65,59.68,59.5,59.52,35000.0,40.8382,40.8587,40.7355,40.7492,35000.0
2010-06-11 13:50:00,59.53,59.53,59.37,59.45,47800.0,40.756,40.756,40.6465,40.7013,47800.0
2010-06-11 13:55:00,59.45,59.6,59.45,59.49,34300.0,40.7013,40.804,40.7013,40.7286,34300.0
2010-06-11 14:00:00,59.52,59.67,59.44,59.67,38600.0,40.7492,40.8519,40.6944,40.8519,38600.0
2010-06-11 14:05:00,59.66,59.66,59.59,59.63,34200.0,40.845,40.845,40.7971,40.8245,34200.0
2010-06-11 14:10:00,59.63,59.69,59.53,59.55,27200.0,40.8245,40.8656,40.756,40.7697,27200.0
2010-06-11 14:15:00,59.56,59.61,59.39,59.4,38500.0,40.7766,40.8108,40.6602,40.667,38500.0
2010-06-11 14:20:00,59.39,59.46,59.31,59.32,48900.0,40.6602,40.7081,40.6054,40.6123,48900.0
2010-06-11 14:25:00,59.34,59.46,59.31,59.46,38600.0,40.626,40.7081,40.6054,40.7081,38600.0
2010-06-11 14:30:00,59.46,59.53,59.42,59.47,33200.0,40.7081,40.756,40.6807,40.715,33200.0
2010-06-11 14:35:00,59.48,59.49,59.39,59.39,27800.0,40.7218,40.7286,40.6602,40.6602,27800.0
2010-06-11 14:40:00,59.39,59.52,59.39,59.5,17600.0,40.6602,40.7492,40.6602,40.7355,17600.0
2010-06-11 14:45:00,59.52,59.67,59.51,59.64,61000.0,40.7492,40.8519,40.7423,40.8313,61000.0
2010-06-11 14:50:00,59.65,59.74,59.63,59.66,29500.0,40.8382,40.8998,40.8245,40.845,29500.0
2010-06-11 14:55:00,59.66,59.66,59.58,59.59,29600.0,40.845,40.845,40.7903,40.7971,29600.0
2010-06-11 15:00:00,59.6,59.75,59.59,59.69,81200.0,40.804,40.9067,40.7971,40.8656,81200.0
2010-06-11 15:05:00,59.69,59.7,59.53,59.55,44400.0,40.8656,40.8724,40.756,40.7697,44400.0
2010-06-11 15:10:00,59.54,59.56,59.46,59.52,41100.0,40.7629,40.7766,40.7081,40.7492,41100.0
2010-06-11 15:15:00,59.54,59.64,59.52,59.55,37400.0,40.7629,40.8313,40.7492,40.7697,37400.0
2010-06-11 15:20:00,59.54,59.54,59.47,59.52,41200.0,40.7629,40.7629,40.715,40.7492,41200.0
2010-06-11 15:25:00,59.52,59.76,59.5,59.64,68900.0,40.7492,40.9135,40.7355,40.8313,68900.0
2010-06-11 15:30:00,59.63,59.81,59.58,59.78,105500.0,40.8245,40.9477,40.7903,40.9272,105500.0
2010-06-11 15:35:00,59.77,59.9,59.74,59.87,157800.0,40.9203,41.0093,40.8998,40.9888,157800.0
2010-06-11 15:40:00,59.88,60.05,59.88,59.99,186800.0,40.9957,41.112,40.9957,41.071,186800.0
2010-06-11 15:45:00,59.98,60.18,59.9,60.13,257200.0,41.0641,41.201,41.0093,41.1668,257200.0
2010-06-11 15:50:00,60.13,60.2,59.99,60.18,257200.0,41.1668,41.2147,41.071,41.201,257200.0
2010-06-11 15:55:00,60.17,60.23,60.09,60.2,360200.0,41.1942,41.2353,41.1394,41.2147,360200.0
2010-06-14 09:30:00,61.42,61.55,61.22,61.43,302100.0,42.05,42.139,41.9131,42.0568,302100.0
2010-06-14 09:35:00,61.43,61.45,60.99,61.28,193400.0,42.0568,42.0705,41.7556,41.9541,193400.0
2010-06-14 09:40:00,61.3,61.49,61.24,61.34,188000.0,41.9678,42.0979,41.9267,41.9952,188000.0
2010-06-14 09:45:00,61.32,61.47,61.29,61.45,109700.0,41.9815,42.0842,41.961,42.0705,109700.0
2010-06-14 09:50:00,61.46,61.51,61.23,61.24,125100.0,42.0774,42.1116,41.9199,41.9267,125100.0
2010-06-14 09:55:00,61.25,61.34,61.23,61.33,93300.0,41.9336,41.9952,41.9199,41.9884,93300.0
2010-06-14 10:00:00,61.32,61.46,61.3,61.37,80600.0,41.9815,42.0774,41.9678,42.0158,80600.0
2010-06-14 10:05:00,61.38,61.49,61.28,61.33,95300.0,42.0226,42.0979,41.9541,41.9884,95300.0
2010-06-14 10:10:00,61.32,61.54,61.3,61.43,91500.0,41.9815,42.1321,41.9678,42.0568,91500.0
2010-06-14 10:15:00,61.45,61.76,61.44,61.72,121200.0,42.0705,42.2828,42.0637,42.2554,121200.0
2010-06-14 10:20:00,61.73,61.85,61.71,61.78,135100.0,42.2622,42.3444,42.2485,42.2965,135100.0
2010-06-14 10:25:00,61.77,61.84,61.71,61.84,88200.0,42.2896,42.3375,42.2485,42.3375,88200.0
2010-06-14 10:30:00,61.84,61.86,61.69,61.7,137000.0,42.3375,42.3512,42.2348,42.2417,137000.0
2010-06-14 10:35:00,61.7,61.77,61.6,61.76,144600.0,42.2417,42.2896,42.1732,42.2828,144600.0
2010-06-14 10:40:00,61.76,61.83,61.58,61.58,143000.0,42.2828,42.3307,42.1595,42.1595,143000.0
2010-06-14 10:45:00,61.58,61.73,61.52,61.72,196200.0,42.1595,42.2622,42.1184,42.2554,196200.0
2010-06-14 10:50:00,61.72,61.86,61.7,61.81,140600.0,42.2554,42.3512,42.2417,42.317,140600.0
2010-06-14 10:55:00,61.81,61.93,61.79,61.88,107900.0,42.317,42.3991,42.3033,42.3649,107900.0
2010-06-14 11:00:00,61.88,62.0,61.83,61.99,127500.0,42.3649,42.4471,42.3307,42.4402,127500.0
2010-06-14 11:05:00,61.98,62.16,61.98,62.16,150000.0,42.4334,42.5566,42.4334,42.5566,150000.0
2010-06-14 11:10:00,62.16,62.31,62.15,62.27,189400.0,42.5566,42.6593,42.5498,42.6319,189400.0
2010-06-14 11:15:00,62.27,62.35,62.2,62.33,159500.0,42.6319,42.6867,42.584,42.673,159500.0
2010-06-14 11:20:00,62.35,62.5,62.35,62.44,201300.0,42.6867,42.7894,42.6867,42.7483,201300.0
2010-06-14 11:25:00,62.44,62.44,62.24,62.25,217700.0,42.7483,42.7483,42.6114,42.6182,217700.0
2010-06-14 11:30:00,62.25,62.27,62.19,62.25,64300.0,42.6182,42.6319,42.5771,42.6182,64300.0
2010-06-14 11:35:00,62.24,62.26,62.19,62.22,76500.0,42.6114,42.6251,42.5771,42.5977,76500.0
2010-06-14 11:40:00,62.22,62.38,62.21,62.34,142600.0,42.5977,42.7072,42.5908,42.6798,142600.0
2010-06-14 11:45:00,62.34,62.4,62.28,62.32,96500.0,42.6798,42.7209,42.6388,42.6662,96500.0
2010-06-14 11:50:00,62.32,62.42,62.3,62.36,88600.0,42.6662,42.7346,42.6525,42.6935,88600.0
2010-06-14 11:55:00,62.37,62.48,62.37,62.39,88200.0,42.7004,42.7757,42.7004,42.7141,88200.0
2010-06-14 12:00:00,62.38,62.56,62.33,62.5,135600.0,42.7072,42.8305,42.673,42.7894,135600.0
2010-06-14 12:05:00,62.5,62.52,62.39,62.43,112300.0,42.7894,42.8031,42.7141,42.7415,112300.0
2010-06-14 12:10:00,62.43,62.52,62.39,62.49,77900.0,42.7415,42.8031,42.7141,42.7825,77900.0
2010-06-14 12:15:00,62.48,62.49,62.29,62.31,80200.0,42.7757,42.7825,42.6456,42.6593,80200.0
2010-06-14 12:20:00,62.32,62.4,62.31,62.35,45300.0,42.6662,42.7209,42.6593,42.6867,45300.0
2010-06-14 12:25:00,62.34,62.35,62.23,62.27,107500.0,42.6798,42.6867,42.6045,42.6319,107500.0
2010-06-14 12:30:00,62.29,62.35,62.28,62.31,75800.0,42.6456,42.6867,42.6388,42.6593,75800.0
2010-06-14 12:35:00,62.31,62.39,62.24,62.24,125200.0,42.6593,42.7141,42.6114,42.6114,125200.0
2010-06-14 12:40:00,62.24,62.43,62.23,62.42,164000.0,42.6114,42.7415,42.6045,42.7346,164000.0
2010-06-14 12:45:00,62.42,62.46,62.21,62.22,70500.0,42.7346,42.762,42.5908,42.5977,70500.0
2010-06-14 12:50:00,62.21,62.23,62.08,62.15,98200.0,42.5908,42.6045,42.5018,42.5498,98200.0
2010-06-14 12:55:00,62.15,62.17,62.0,62.0,57200.0,42.5498,42.5635,42.4471,42.4471,57200.0
2010-06-14 13:00:00,62.01,62.04,61.96,62.01,101600.0,42.4539,42.4745,42.4197,42.4539,101600.0
2010-06-14 13:05:00,62.0,62.03,61.85,61.87,245200.0,42.4471,42.4676,42.3444,42.3581,245200.0
2010-06-14 13:10:00,61.87,61.91,61.61,61.72,153300.0,42.3581,42.3855,42.1801,42.2554,153300.0
2010-06-14 13:15:00,61.72,61.86,61.63,61.84,122100.0,42.2554,42.3512,42.1938,42.3375,122100.0
2010-06-14 13:20:00,61.83,61.95,61.83,61.88,69400.0,42.3307,42.4128,42.3307,42.3649,69400.0
2010-06-14 13:25:00,61.88,61.91,61.76,61.76,53300.0,42.3649,42.3855,42.2828,42.2828,53300.0
2010-06-14 13:30:00,61.78,61.84,61.7,61.73,45500.0,42.2965,42.3375,42.2417,42.2622,45500.0
2010-06-14 13:35:00,61.73,61.98,61.72,61.93,119400.0,42.2622,42.4334,42.2554,42.3991,119400.0
2010-06-14 13:40:00,61.93,61.97,61.85,61.87,35200.0,42.3991,42.4265,42.3444,42.3581,35200.0
2010-06-14 13:45:00,61.87,61.92,61.73,61.73,106400.0,42.3581,42.3923,42.2622,42.2622,106400.0
2010-06-14 13:50:00,61.73,61.77,61.66,61.7,101200.0,42.2622,42.2896,42.2143,42.2417,101200.0
2010-06-14 13:55:00,61.68,61.7,61.48,61.49,81600.0,42.228,42.2417,42.0911,42.0979,81600.0
2010-06-14 14:00:00,61.5,61.52,61.31,61.34,143800.0,42.1048,42.1184,41.9747,41.9952,143800.0
2010-06-14 14:05:00,61.33,61.36,61.17,61.29,140600.0,41.9884,42.0089,41.8788,41.961,140600.0
2010-06-14 14:10:00,61.29,61.34,61.23,61.24,70800.0,41.961,41.9952,41.9199,41.9267,70800.0
2010-06-14 14:15:00,61.23,61.23,60.88,61.01,155900.0,41.9199,41.9199,41.6803,41.7693,155900.0
2010-06-14 14:20:00,61.03,61.19,60.94,61.18,89600.0,41.783,41.8925,41.7214,41.8857,89600.0
2010-06-14 14:25:00,61.17,61.23,61.12,61.18,72200.0,41.8788,41.9199,41.8446,41.8857,72200.0
2010-06-14 14:30:00,61.19,61.26,61.03,61.12,114300.0,41.8925,41.9404,41.783,41.8446,114300.0
2010-06-14 14:35:00,61.13,61.17,61.08,61.12,72200.0,41.8514,41.8788,41.8172,41.8446,72200.0
2010-06-14 14:40:00,61.12,61.27,61.02,61.18,58900.0,41.8446,41.9473,41.7761,41.8857,58900.0
2010-06-14 14:45:00,61.18,61.42,61.17,61.37,70800.0,41.8857,42.05,41.8788,42.0158,70800.0
2010-06-14 14:50:00,61.37,61.49,61.31,61.47,54500.0,42.0158,42.0979,41.9747,42.0842,54500.0
2010-06-14 14:55:00,61.46,61.49,61.36,61.47,63300.0,42.0774,42.0979,42.0089,42.0842,63300.0
2010-06-14 15:00:00,61.46,61.56,61.34,61.34,78500.0,42.0774,42.1458,41.9952,41.9952,78500.0
2010-06-14 15:05:00,61.34,61.44,61.23,61.41,126200.0,41.9952,42.0637,41.9199,42.0431,126200.0
2010-06-14 15:10:00,61.42,61.45,61.36,61.38,57200.0,42.05,42.0705,42.0089,42.0226,57200.0
2010-06-14 15:15:00,61.39,61.56,61.36,61.44,83900.0,42.0294,42.1458,42.0089,42.0637,83900.0
2010-06-14 15:20:00,61.44,61.47,61.3,61.34,101800.0,42.0637,42.0842,41.9678,41.9952,101800.0
2010-06-14 15:25:00,61.36,61.41,61.23,61.38,97400.0,42.0089,42.0431,41.9199,42.0226,97400.0
2010-06-14 15:30:00,61.38,61.4,61.1,61.11,143900.0,42.0226,42.0363,41.8309,41.8377,143900.0
2010-06-14 15:35:00,61.12,61.13,60.92,60.98,206600.0,41.8446,41.8514,41.7077,41.7487,206600.0
2010-06-14 15:40:00,60.99,61.21,60.88,61.17,202200.0,41.7556,41.9062,41.6803,41.8788,202200.0
2010-06-14 15:45:00,61.17,61.28,61.05,61.13,220600.0,41.8788,41.9541,41.7967,41.8514,220600.0
2010-06-14 15:50:00,61.12,61.13,60.91,61.01,241400.0,41.8446,41.8514,41.7008,41.7693,241400.0
2010-06-14 15:55:00,61.0,61.11,60.95,61.06,405500.0,41.7624,41.8377,41.7282,41.8035,405500.0
2010-06-15 09:30:00,61.8,61.98,61.7,61.76,172700.0,42.3101,42.4334,42.2417,42.2828,172700.0
2010-06-15 09:35:00,61.76,62.1,61.5,62.03,339100.0,42.2828,42.5155,42.1048,42.4676,339100.0
2010-06-15 09:40:00,62.04,62.24,61.78,61.86,330200.0,42.4745,42.6114,42.2965,42.3512,330200.0
2010-06-15 09:45:00,61.86,61.95,61.7,61.81,181500.0,42.3512,42.4128,42.2417,42.317,181500.0
2010-06-15 09:50:00,61.81,62.13,61.81,62.0,139600.0,42.317,42.5361,42.317,42.4471,139600.0
2010-06-15 09:55:00,62.01,62.34,62.01,62.16,246100.0,42.4539,42.6798,42.4539,42.5566,246100.0
2010-06-15 10:00:00,62.16,62.26,62.01,62.06,185200.0,42.5566,42.6251,42.4539,42.4881,185200.0
2010-06-15 10:05:00,62.04,62.2,61.93,61.96,118500.0,42.4745,42.584,42.3991,42.4197,118500.0
2010-06-15 10:10:00,61.97,62.01,61.72,61.75,160900.0,42.4265,42.4539,42.2554,42.2759,160900.0
2010-06-15 10:15:00,61.74,61.81,61.63,61.76,114900.0,42.2691,42.317,42.1938,42.2828,114900.0
2010-06-15 10:20:00,61.77,61.92,61.77,61.9,90300.0,42.2896,42.3923,42.2896,42.3786,90300.0
2010-06-15 10:25:00,61.89,62.12,61.89,61.98,91700.0,42.3718,42.5292,42.3718,42.4334,91700.0
2010-06-15 10:30:00,61.98,62.11,61.91,62.0,74100.0,42.4334,42.5224,42.3855,42.4471,74100.0
2010-06-15 10:35:00,62.01,62.21,62.0,62.11,93800.0,42.4539,42.5908,42.4471,42.5224,93800.0
2010-06-15 10:40:00,62.12,62.22,62.08,62.17,77800.0,42.5292,42.5977,42.5018,42.5635,77800.0
2010-06-15 10:45:00,62.16,62.33,62.13,62.31,127700.0,42.5566,42.673,42.5361,42.6593,127700.0
2010-06-15 10:50:00,62.31,62.53,62.28,62.47,132700.0,42.6593,42.8099,42.6388,42.7688,132700.0
2010-06-15 10:55:00,62.46,62.6,62.44,62.58,144100.0,42.762,42.8578,42.7483,42.8442,144100.0
2010-06-15 11:00:00,62.59,62.73,62.55,62.56,220300.0,42.851,42.9468,42.8236,42.8305,220300.0
2010-06-15 11:05:00,62.57,62.63,62.5,62.62,92200.0,42.8373,42.8784,42.7894,42.8715,92200.0
2010-06-15 11:10:00,62.62,62.77,62.57,62.71,177300.0,42.8715,42.9742,42.8373,42.9332,177300.0
2010-06-15 11:15:00,62.71,62.82,62.69,62.74,182400.0,42.9332,43.0085,42.9195,42.9537,182400.0
2010-06-15 11:20:00,62.75,62.8,62.74,62.75,84600.0,42.9605,42.9948,42.9537,42.9605,84600.0
2010-06-15 11:25:00,62.75,62.96,62.75,62.84,218600.0,42.9605,43.1043,42.9605,43.0222,218600.0
2010-06-15 11:30:00,62.85,62.85,62.65,62.69,114900.0,43.029,43.029,42.8921,42.9195,114900.0
2010-06-15 11:35:00,62.69,62.72,62.62,62.65,102600.0,42.9195,42.94,42.8715,42.8921,102600.0
2010-06-15 11:40:00,62.65,63.1,62.65,62.71,131000.0,42.8921,43.2002,42.8921,42.9332,131000.0
2010-06-15 11:45:00,62.71,62.72,62.61,62.61,53500.0,42.9332,42.94,42.8647,42.8647,53500.0
2010-06-15 11:50:00,62.62,62.86,62.62,62.79,124500.0,42.8715,43.0359,42.8715,42.9879,124500.0
2010-06-15 11:55:00,62.79,62.85,62.75,62.77,88400.0,42.9879,43.029,42.9605,42.9742,88400.0
2010-06-15 12:00:00,62.78,62.9,62.78,62.82,126800.0,42.9811,43.0632,42.9811,43.0085,126800.0
2010-06-15 12:05:00,62.84,62.95,62.84,62.9,168400.0,43.0222,43.0975,43.0222,43.0632,168400.0
2010-06-15 12:10:00,62.91,62.95,62.85,62.94,84300.0,43.0701,43.0975,43.029,43.0906,84300.0
2010-06-15 12:15:00,62.93,62.98,62.86,62.96,114900.0,43.0838,43.118,43.0359,43.1043,114900.0
2010-06-15 12:20:00,62.96,62.98,62.8,62.8,105900.0,43.1043,43.118,42.9948,42.9948,105900.0
2010-06-15 12:25:00,62.8,62.82,62.75,62.78,60100.0,42.9948,43.0085,42.9605,42.9811,60100.0
2010-06-15 12:30:00,62.78,62.84,62.77,62.83,69800.0,42.9811,43.0222,42.9742,43.0153,69800.0
2010-06-15 12:35:00,62.84,62.86,62.7,62.71,118500.0,43.0222,43.0359,42.9263,42.9332,118500.0
2010-06-15 12:40:00,62.7,62.7,62.56,62.63,158600.0,42.9263,42.9263,42.8305,42.8784,158600.0
2010-06-15 12:45:00,62.63,62.7,62.58,62.66,110200.0,42.8784,42.9263,42.8442,42.8989,110200.0
2010-06-15 12:50:00,62.65,62.7,62.65,62.7,40300.0,42.8921,42.9263,42.8921,42.9263,40300.0
2010-06-15 12:55:00,62.7,62.79,62.61,62.77,173400.0,42.9263,42.9879,42.8647,42.9742,173400.0
2010-06-15 13:00:00,62.77,62.79,62.7,62.74,97700.0,42.9742,42.9879,42.9263,42.9537,97700.0
2010-06-15 13:05:00,62.75,62.75,62.54,62.61,124000.0,42.9605,42.9605,42.8168,42.8647,124000.0
2010-06-15 13:10:00,62.63,62.74,62.57,62.72,66700.0,42.8784,42.9537,42.8373,42.94,66700.0
2010-06-15 13:15:00,62.71,63.0,62.69,62.97,191200.0,42.9332,43.1317,42.9195,43.1112,191200.0
2010-06-15 13:20:00,62.98,63.0,62.88,62.92,129500.0,43.118,43.1317,43.0495,43.0769,129500.0
2010-06-15 13:25:00,62.93,62.93,62.84,62.87,94200.0,43.0838,43.0838,43.0222,43.0427,94200.0
2010-06-15 13:30:00,62.87,62.9,62.83,62.88,79100.0,43.0427,43.0632,43.0153,43.0495,79100.0
2010-06-15 13:35:00,62.87,62.91,62.86,62.87,80300.0,43.0427,43.0701,43.0359,43.0427,80300.0
2010-06-15 13:40:00,62.86,62.87,62.75,62.83,80000.0,43.0359,43.0427,42.9605,43.0153,80000.0
2010-06-15 13:45:00,62.83,62.87,62.74,62.86,82700.0,43.0153,43.0427,42.9537,43.0359,82700.0
2010-06-15 13:50:00,62.87,62.89,62.85,62.87,48100.0,43.0427,43.0564,43.029,43.0427,48100.0
2010-06-15 13:55:00,62.88,62.98,62.87,62.98,58200.0,43.0495,43.118,43.0427,43.118,58200.0
2010-06-15 14:00:00,62.98,63.13,62.96,63.1,152800.0,43.118,43.2207,43.1043,43.2002,152800.0
2010-06-15 14:05:00,63.09,63.35,62.99,63.29,218700.0,43.1933,43.3713,43.1249,43.3302,218700.0
2010-06-15 14:10:00,63.29,63.29,63.18,63.21,105500.0,43.3302,43.3302,43.2549,43.2755,105500.0
2010-06-15 14:15:00,63.21,63.38,63.21,63.38,111900.0,43.2755,43.3919,43.2755,43.3919,111900.0
2010-06-15 14:20:00,63.37,63.55,62.88,63.45,227900.0,43.385,43.5082,43.0495,43.4398,227900.0
2010-06-15 14:25:00,63.45,63.47,63.42,63.45,134600.0,43.4398,43.4535,43.4192,43.4398,134600.0
2010-06-15 14:30:00,63.45,63.46,63.39,63.39,140300.0,43.4398,43.4466,43.3987,43.3987,140300.0
2010-06-15 14:35:00,63.39,63.51,63.38,63.46,126600.0,43.3987,43.4809,43.3919,43.4466,126600.0
2010-06-15 14:40:00,63.46,63.48,63.35,63.4,165800.0,43.4466,43.4603,43.3713,43.4056,165800.0
2010-06-15 14:45:00,63.4,63.4,63.33,63.35,120100.0,43.4056,43.4056,43.3576,43.3713,120100.0
2010-06-15 14:50:00,63.35,63.49,63.34,63.48,130500.0,43.3713,43.4672,43.3645,43.4603,130500.0
2010-06-15 14:55:00,63.49,63.5,63.41,63.46,151900.0,43.4672,43.474,43.4124,43.4466,151900.0
2010-06-15 15:00:00,63.46,63.49,63.4,63.42,161900.0,43.4466,43.4672,43.4056,43.4192,161900.0
2010-06-15 15:05:00,63.42,63.46,63.3,63.33,184200.0,43.4192,43.4466,43.3371,43.3576,184200.0
2010-06-15 15:10:00,63.33,63.35,63.24,63.26,118200.0,43.3576,43.3713,43.296,43.3097,118200.0
2010-06-15 15:15:00,63.27,63.45,63.26,63.38,122800.0,43.3165,43.4398,43.3097,43.3919,122800.0
2010-06-15 15:20:00,63.39,63.44,63.36,63.4,136500.0,43.3987,43.4329,43.3782,43.4056,136500.0
2010-06-15 15:25:00,63.4,63.42,63.35,63.4,131700.0,43.4056,43.4192,43.3713,43.4056,131700.0
2010-06-15 15:30:00,63.4,63.41,63.27,63.27,132400.0,43.4056,43.4124,43.3165,43.3165,132400.0
2010-06-15 15:35:00,63.27,63.56,63.26,63.49,314500.0,43.3165,43.5151,43.3097,43.4672,314500.0
2010-06-15 15:40:00,63.49,63.51,63.38,63.41,145800.0,43.4672,43.4809,43.3919,43.4124,145800.0
2010-06-15 15:45:00,63.41,63.43,63.33,63.4,258900.0,43.4124,43.4261,43.3576,43.4056,258900.0
2010-06-15 15:50:00,63.41,63.54,63.39,63.52,304400.0,43.4124,43.5014,43.3987,43.4877,304400.0
2010-06-15 15:55:00,63.52,63.52,63.45,63.46,382600.0,43.4877,43.4877,43.4398,43.4466,382600.0
2010-06-16 09:30:00,62.91,63.23,62.84,63.02,292200.0,43.0701,43.2892,43.0222,43.1454,292200.0
2010-06-16 09:35:00,63.03,63.08,62.73,63.07,291200.0,43.1522,43.1865,42.9468,43.1796,291200.0
2010-06-16 09:40:00,63.06,63.36,63.05,63.36,339000.0,43.1728,43.3782,43.1659,43.3782,339000.0
2010-06-16 09:45:00,63.35,63.4,63.08,63.15,191900.0,43.3713,43.4056,43.1865,43.2344,191900.0
2010-06-16 09:50:00,63.16,63.3,63.14,63.28,287000.0,43.2412,43.3371,43.2275,43.3234,287000.0
2010-06-16 09:55:00,63.28,63.4,63.21,63.37,195800.0,43.3234,43.4056,43.2755,43.385,195800.0
2010-06-16 10:00:00,63.39,63.67,63.37,63.58,238900.0,43.3987,43.5904,43.385,43.5288,238900.0
2010-06-16 10:05:00,63.58,63.58,63.29,63.3,143300.0,43.5288,43.5288,43.3302,43.3371,143300.0
2010-06-16 10:10:00,63.32,63.43,63.23,63.4,135300.0,43.3508,43.4261,43.2892,43.4056,135300.0
2010-06-16 10:15:00,63.4,63.45,63.33,63.38,127100.0,43.4056,43.4398,43.3576,43.3919,127100.0
2010-06-16 10:20:00,63.36,63.37,63.27,63.29,120800.0,43.3782,43.385,43.3165,43.3302,120800.0
2010-06-16 10:25:00,63.29,63.35,63.24,63.3,75300.0,43.3302,43.3713,43.296,43.3371,75300.0
2010-06-16 10:30:00,63.29,63.34,63.1,63.12,233800.0,43.3302,43.3645,43.2002,43.2139,233800.0
2010-06-16 10:35:00,63.12,63.23,63.07,63.15,200300.0,43.2139,43.2892,43.1796,43.2344,200300.0
2010-06-16 10:40:00,63.14,63.34,63.14,63.26,106900.0,43.2275,43.3645,43.2275,43.3097,106900.0
2010-06-16 10:45:00,63.25,63.26,63.15,63.15,64700.0,43.3029,43.3097,43.2344,43.2344,64700.0
2010-06-16 10:50:00,63.15,63.22,63.0,63.21,152400.0,43.2344,43.2823,43.1317,43.2755,152400.0
2010-06-16 10:55:00,63.2,63.4,63.2,63.33,82500.0,43.2686,43.4056,43.2686,43.3576,82500.0
2010-06-16 11:00:00,63.34,63.4,63.25,63.3,74000.0,43.3645,43.4056,43.3029,43.3371,74000.0
2010-06-16 11:05:00,63.29,63.55,63.29,63.47,110200.0,43.3302,43.5082,43.3302,43.4535,110200.0
2010-06-16 11:10:00,63.48,63.55,63.46,63.5,49500.0,43.4603,43.5082,43.4466,43.474,49500.0
2010-06-16 11:15:00,63.51,63.62,63.48,63.62,75700.0,43.4809,43.5562,43.4603,43.5562,75700.0
2010-06-16 11:20:00,63.62,63.68,63.53,63.6,83200.0,43.5562,43.5972,43.4946,43.5425,83200.0
2010-06-16 11:25:00,63.58,63.78,63.58,63.76,152300.0,43.5288,43.6657,43.5288,43.652,152300.0
2010-06-16 11:30:00,63.76,63.77,63.58,63.59,64100.0,43.652,43.6589,43.5288,43.5356,64100.0
2010-06-16 11:35:00,63.6,63.79,63.59,63.75,65700.0,43.5425,43.6726,43.5356,43.6452,65700.0
2010-06-16 11:40:00,63.74,63.76,63.66,63.68,58800.0,43.6383,43.652,43.5836,43.5972,58800.0
2010-06-16 11:45:00,63.69,63.71,63.59,63.59,70800.0,43.6041,43.6178,43.5356,43.5356,70800.0
2010-06-16 11:50:00,63.6,63.7,63.6,63.64,51200.0,43.5425,43.6109,43.5425,43.5699,51200.0
2010-06-16 11:55:00,63.66,63.74,63.61,63.72,70800.0,43.5836,43.6383,43.5493,43.6246,70800.0
2010-06-16 12:00:00,63.73,64.07,63.73,64.05,180500.0,43.6315,43.8643,43.6315,43.8506,180500.0
2010-06-16 12:05:00,64.05,64.06,63.92,63.98,75900.0,43.8506,43.8574,43.7616,43.8026,75900.0
2010-06-16 12:10:00,63.97,64.04,63.88,63.92,68000.0,43.7958,43.8437,43.7342,43.7616,68000.0
2010-06-16 12:15:00,63.92,63.92,63.81,63.85,33400.0,43.7616,43.7616,43.6862,43.7136,33400.0
2010-06-16 12:20:00,63.84,63.97,63.84,63.92,55900.0,43.7068,43.7958,43.7068,43.7616,55900.0
2010-06-16 12:25:00,63.93,63.93,63.88,63.9,71700.0,43.7684,43.7684,43.7342,43.7479,71700.0
2010-06-16 12:30:00,63.88,63.93,63.8,63.84,38000.0,43.7342,43.7684,43.6794,43.7068,38000.0
2010-06-16 12:35:00,63.85,63.89,63.83,63.85,43800.0,43.7136,43.741,43.6999,43.7136,43800.0
2010-06-16 12:40:00,63.82,63.9,63.76,63.87,77100.0,43.6931,43.7479,43.652,43.7273,77100.0
2010-06-16 12:45:00,63.88,63.9,63.74,63.75,63500.0,43.7342,43.7479,43.6383,43.6452,63500.0
2010-06-16 12:50:00,63.76,63.86,63.7,63.83,76200.0,43.652,43.7205,43.6109,43.6999,76200.0
2010-06-16 12:55:00,63.82,63.85,63.78,63.84,115800.0,43.6931,43.7136,43.6657,43.7068,115800.0
2010-06-16 13:00:00,63.85,63.87,63.77,63.86,61100.0,43.7136,43.7273,43.6589,43.7205,61100.0
2010-06-16 13:05:00,63.87,63.94,63.8,63.81,51700.0,43.7273,43.7753,43.6794,43.6862,51700.0
2010-06-16 13:10:00,63.81,63.83,63.75,63.75,44000.0,43.6862,43.6999,43.6452,43.6452,44000.0
2010-06-16 13:15:00,63.76,63.76,63.6,63.62,78500.0,43.652,43.652,43.5425,43.5562,78500.0
2010-06-16 13:20:00,63.62,63.91,63.62,63.86,35500.0,43.5562,43.7547,43.5562,43.7205,35500.0
2010-06-16 13:25:00,63.86,63.89,63.81,63.83,39500.0,43.7205,43.741,43.6862,43.6999,39500.0
2010-06-16 13:30:00,63.82,63.87,63.74,63.75,45000.0,43.6931,43.7273,43.6383,43.6452,45000.0
2010-06-16 13:35:00,63.76,63.88,63.76,63.85,36000.0,43.652,43.7342,43.652,43.7136,36000.0
2010-06-16 13:40:00,63.85,63.85,63.74,63.79,32500.0,43.7136,43.7136,43.6383,43.6726,32500.0
2010-06-16 13:45:00,63.81,63.89,63.78,63.85,32600.0,43.6862,43.741,43.6657,43.7136,32600.0
2010-06-16 13:50:00,63.85,64.0,63.84,64.0,101900.0,43.7136,43.8163,43.7068,43.8163,101900.0
2010-06-16 13:55:00,63.99,64.09,63.98,64.09,119300.0,43.8095,43.8779,43.8026,43.8779,119300.0
2010-06-16 14:00:00,64.09,64.25,64.08,64.22,114100.0,43.8779,43.9875,43.8711,43.9669,114100.0
2010-06-16 14:05:00,64.22,64.25,64.16,64.23,49100.0,43.9669,43.9875,43.9259,43.9738,49100.0
2010-06-16 14:10:00,64.24,64.28,64.1,64.13,64500.0,43.9806,44.008,43.8848,43.9053,64500.0
2010-06-16 14:15:00,64.14,64.23,64.13,64.21,61900.0,43.9122,43.9738,43.9053,43.9601,61900.0
2010-06-16 14:20:00,64.22,64.23,64.18,64.19,67800.0,43.9669,43.9738,43.9396,43.9464,67800.0
2010-06-16 14:25:00,64.19,64.25,64.17,64.21,85000.0,43.9464,43.9875,43.9327,43.9601,85000.0
2010-06-16 14:30:00,64.21,64.35,64.19,64.25,126800.0,43.9601,44.0559,43.9464,43.9875,126800.0
2010-06-16 14:35:00,64.25,64.3,64.23,64.25,120400.0,43.9875,44.0217,43.9738,43.9875,120400.0
2010-06-16 14:40:00,64.24,64.35,64.17,64.31,124500.0,43.9806,44.0559,43.9327,44.0286,124500.0
2010-06-16 14:45:00,64.31,64.43,64.24,64.42,137700.0,44.0286,44.1107,43.9806,44.1039,137700.0
2010-06-16 14:50:00,64.43,64.45,64.26,64.41,100900.0,44.1107,44.1244,43.9943,44.097,100900.0
2010-06-16 14:55:00,64.41,64.5,64.35,64.46,210100.0,44.097,44.1586,44.0559,44.1313,210100.0
2010-06-16 15:00:00,64.46,64.46,64.28,64.4,127300.0,44.1313,44.1313,44.008,44.0902,127300.0
2010-06-16 15:05:00,64.41,64.48,64.38,64.45,245900.0,44.097,44.145,44.0765,44.1244,245900.0
2010-06-16 15:10:00,64.45,64.52,64.4,64.42,140000.0,44.1244,44.1723,44.0902,44.1039,140000.0
2010-06-16 15:15:00,64.42,64.44,64.15,64.16,188000.0,44.1039,44.1176,43.919,43.9259,188000.0
2010-06-16 15:20:00,64.16,64.18,63.9,63.91,320700.0,43.9259,43.9396,43.7479,43.7547,320700.0
2010-06-16 15:25:00,63.92,64.14,63.91,64.0,162200.0,43.7616,43.9122,43.7547,43.8163,162200.0
2010-06-16 15:30:00,64.0,64.15,63.94,64.06,241200.0,43.8163,43.919,43.7753,43.8574,241200.0
2010-06-16 15:35:00,64.07,64.26,63.98,64.22,214900.0,43.8643,43.9943,43.8026,43.9669,214900.0
2010-06-16 15:40:00,64.22,64.26,64.05,64.17,187400.0,43.9669,43.9943,43.8506,43.9327,187400.0
2010-06-16 15:45:00,64.17,64.41,64.11,64.37,313600.0,43.9327,44.097,43.8916,44.0696,313600.0
2010-06-16 15:50:00,64.38,64.38,64.22,64.25,256700.0,44.0765,44.0765,43.9669,43.9875,256700.0
2010-06-16 15:55:00,64.24,64.39,64.23,64.35,357500.0,43.9806,44.0833,43.9738,44.0559,357500.0
2010-06-17 09:30:00,64.63,64.7,64.46,64.68,242200.0,44.2476,44.2956,44.1313,44.2819,242200.0
2010-06-17 09:35:00,64.66,64.69,64.54,64.68,178000.0,44.2682,44.2887,44.186,44.2819,178000.0
2010-06-17 09:40:00,64.67,64.67,64.22,64.34,197400.0,44.275,44.275,43.9669,44.0491,197400.0
2010-06-17 09:45:00,64.33,64.5,64.24,64.29,108400.0,44.0423,44.1586,43.9806,44.0149,108400.0
2010-06-17 09:50:00,64.28,64.39,64.13,64.3,183500.0,44.008,44.0833,43.9053,44.0217,183500.0
2010-06-17 09:55:00,64.3,64.52,64.27,64.46,148200.0,44.0217,44.1723,44.0012,44.1313,148200.0
2010-06-17 10:00:00,64.46,64.49,63.94,64.15,338500.0,44.1313,44.1518,43.7753,43.919,338500.0
2010-06-17 10:05:00,64.14,64.14,63.92,64.03,267400.0,43.9122,43.9122,43.7616,43.8369,267400.0
2010-06-17 10:10:00,64.05,64.1,63.83,63.88,267900.0,43.8506,43.8848,43.6999,43.7342,267900.0
2010-06-17 10:15:00,63.88,63.9,63.78,63.86,218300.0,43.7342,43.7479,43.6657,43.7205,218300.0
2010-06-17 10:20:00,63.86,63.92,63.78,63.9,247400.0,43.7205,43.7616,43.6657,43.7479,247400.0
2010-06-17 10:25:00,63.9,64.14,63.69,63.83,289000.0,43.7479,43.9122,43.6041,43.6999,289000.0
2010-06-17 10:30:00,63.84,63.87,63.67,63.79,179800.0,43.7068,43.7273,43.5904,43.6726,179800.0
2010-06-17 10:35:00,63.79,63.9,63.69,63.84,288000.0,43.6726,43.7479,43.6041,43.7068,288000.0
2010-06-17 10:40:00,63.83,64.0,63.77,63.97,228500.0,43.6999,43.8163,43.6589,43.7958,228500.0
2010-06-17 10:45:00,63.94,63.96,63.75,63.91,112000.0,43.7753,43.7889,43.6452,43.7547,112000.0
2010-06-17 10:50:00,63.89,63.94,63.74,63.83,71100.0,43.741,43.7753,43.6383,43.6999,71100.0
2010-06-17 10:55:00,63.84,63.98,63.83,63.96,89700.0,43.7068,43.8026,43.6999,43.7889,89700.0
2010-06-17 11:00:00,63.96,64.01,63.77,63.93,174400.0,43.7889,43.8232,43.6589,43.7684,174400.0
2010-06-17 11:05:00,63.92,63.95,63.8,63.94,80500.0,43.7616,43.7821,43.6794,43.7753,80500.0
2010-06-17 11:10:00,63.94,64.09,63.91,64.02,57600.0,43.7753,43.8779,43.7547,43.83,57600.0
2010-06-17 11:15:00,64.03,64.12,63.98,64.08,77600.0,43.8369,43.8985,43.8026,43.8711,77600.0
2010-06-17 11:20:00,64.08,64.18,64.07,64.16,53900.0,43.8711,43.9396,43.8643,43.9259,53900.0
2010-06-17 11:25:00,64.17,64.25,64.12,64.18,63700.0,43.9327,43.9875,43.8985,43.9396,63700.0
2010-06-17 11:30:00,64.18,64.25,64.14,64.23,48500.0,43.9396,43.9875,43.9122,43.9738,48500.0
2010-06-17 11:35:00,64.22,64.26,64.19,64.22,54100.0,43.9669,43.9943,43.9464,43.9669,54100.0
2010-06-17 11:40:00,64.21,64.3,64.19,64.19,85600.0,43.9601,44.0217,43.9464,43.9464,85600.0
2010-06-17 11:45:00,64.19,64.38,64.15,64.35,96700.0,43.9464,44.0765,43.919,44.0559,96700.0
2010-06-17 11:50:00,64.35,64.39,64.31,64.36,38500.0,44.0559,44.0833,44.0286,44.0628,38500.0
2010-06-17 11:55:00,64.36,64.41,64.33,64.36,61000.0,44.0628,44.097,44.0423,44.0628,61000.0
2010-06-17 12:00:00,64.36,64.4,64.23,64.29,60400.0,44.0628,44.0902,43.9738,44.0149,60400.0
2010-06-17 12:05:00,64.29,64.39,64.28,64.35,53000.0,44.0149,44.0833,44.008,44.0559,53000.0
2010-06-17 12:10:00,64.35,64.44,64.33,64.39,65700.0,44.0559,44.1176,44.0423,44.0833,65700.0
2010-06-17 12:15:00,64.38,64.43,64.37,64.43,43700.0,44.0765,44.1107,44.0696,44.1107,43700.0
2010-06-17 12:20:00,64.41,64.56,64.4,64.56,64500.0,44.097,44.1997,44.0902,44.1997,64500.0
2010-06-17 12:25:00,64.56,64.57,64.42,64.47,93900.0,44.1997,44.2066,44.1039,44.1381,93900.0
2010-06-17 12:30:00,64.48,64.5,64.39,64.43,38100.0,44.145,44.1586,44.0833,44.1107,38100.0
2010-06-17 12:35:00,64.44,64.44,64.34,64.35,33500.0,44.1176,44.1176,44.0491,44.0559,33500.0
2010-06-17 12:40:00,64.34,64.35,64.2,64.22,61000.0,44.0491,44.0559,43.9533,43.9669,61000.0
2010-06-17 12:45:00,64.23,64.25,64.12,64.25,33900.0,43.9738,43.9875,43.8985,43.9875,33900.0
2010-06-17 12:50:00,64.25,64.38,64.23,64.35,37900.0,43.9875,44.0765,43.9738,44.0559,37900.0
2010-06-17 12:55:00,64.35,64.36,64.27,64.3,40100.0,44.0559,44.0628,44.0012,44.0217,40100.0
2010-06-17 13:00:00,64.27,64.28,64.18,64.19,32000.0,44.0012,44.008,43.9396,43.9464,32000.0
2010-06-17 13:05:00,64.19,64.29,64.14,64.26,23300.0,43.9464,44.0149,43.9122,43.9943,23300.0
2010-06-17 13:10:00,64.25,64.32,64.24,64.31,28400.0,43.9875,44.0354,43.9806,44.0286,28400.0
2010-06-17 13:15:00,64.29,64.5,64.28,64.47,50900.0,44.0149,44.1586,44.008,44.1381,50900.0
2010-06-17 13:20:00,64.47,64.61,64.47,64.57,90000.0,44.1381,44.234,44.1381,44.2066,90000.0
2010-06-17 13:25:00,64.58,64.65,64.48,64.61,147800.0,44.2134,44.2613,44.145,44.234,147800.0
2010-06-17 13:30:00,64.61,64.64,64.54,64.58,76000.0,44.234,44.2545,44.186,44.2134,76000.0
2010-06-17 13:35:00,64.59,64.67,64.57,64.67,65000.0,44.2203,44.275,44.2066,44.275,65000.0
2010-06-17 13:40:00,64.66,64.75,64.6,64.72,91200.0,44.2682,44.3298,44.2271,44.3093,91200.0
2010-06-17 13:45:00,64.73,64.91,64.67,64.9,143700.0,44.3161,44.4393,44.275,44.4325,143700.0
2010-06-17 13:50:00,64.9,64.93,64.78,64.89,127300.0,44.4325,44.453,44.3503,44.4256,127300.0
2010-06-17 13:55:00,64.88,64.99,64.85,64.97,86200.0,44.4188,44.4941,44.3983,44.4804,86200.0
2010-06-17 14:00:00,64.98,64.99,64.9,64.92,129500.0,44.4873,44.4941,44.4325,44.4462,129500.0
2010-06-17 14:05:00,64.91,64.93,64.84,64.84,89400.0,44.4393,44.453,44.3914,44.3914,89400.0
2010-06-17 14:10:00,64.85,64.87,64.78,64.82,65300.0,44.3983,44.412,44.3503,44.3777,65300.0
2010-06-17 14:15:00,64.82,64.86,64.77,64.83,72800.0,44.3777,44.4051,44.3435,44.3846,72800.0
2010-06-17 14:20:00,64.83,64.88,64.73,64.8,91800.0,44.3846,44.4188,44.3161,44.364,91800.0
2010-06-17 14:25:00,64.82,64.84,64.71,64.72,108300.0,44.3777,44.3914,44.3024,44.3093,108300.0
2010-06-17 14:30:00,64.72,64.88,64.59,64.64,119100.0,44.3093,44.4188,44.2203,44.2545,119100.0
2010-06-17 14:35:00,64.65,64.71,64.56,64.65,90600.0,44.2613,44.3024,44.1997,44.2613,90600.0
2010-06-17 14:40:00,64.64,64.65,64.23,64.23,144800.0,44.2545,44.2613,43.9738,43.9738,144800.0
2010-06-17 14:45:00,64.23,64.45,64.21,64.35,113900.0,43.9738,44.1244,43.9601,44.0559,113900.0
2010-06-17 14:50:00,64.33,64.41,64.3,64.4,90100.0,44.0423,44.097,44.0217,44.0902,90100.0
2010-06-17 14:55:00,64.39,64.58,64.38,64.53,90000.0,44.0833,44.2134,44.0765,44.1792,90000.0
2010-06-17 15:00:00,64.53,64.54,64.24,64.26,96800.0,44.1792,44.186,43.9806,43.9943,96800.0
2010-06-17 15:05:00,64.24,64.34,64.21,64.23,154900.0,43.9806,44.0491,43.9601,43.9738,154900.0
2010-06-17 15:10:00,64.23,64.38,64.14,64.15,192800.0,43.9738,44.0765,43.9122,43.919,192800.0
2010-06-17 15:15:00,64.14,64.2,64.05,64.14,234200.0,43.9122,43.9533,43.8506,43.9122,234200.0
2010-06-17 15:20:00,64.14,64.28,64.09,64.15,131200.0,43.9122,44.008,43.8779,43.919,131200.0
2010-06-17 15:25:00,64.14,64.16,64.06,64.13,104000.0,43.9122,43.9259,43.8574,43.9053,104000.0
2010-06-17 15:30:00,64.13,64.57,64.13,64.48,242500.0,43.9053,44.2066,43.9053,44.145,242500.0
2010-06-17 15:35:00,64.47,64.53,64.43,64.46,231000.0,44.1381,44.1792,44.1107,44.1313,231000.0
2010-06-17 15:40:00,64.45,64.51,64.37,64.4,200600.0,44.1244,44.1655,44.0696,44.0902,200600.0
2010-06-17 15:45:00,64.41,64.76,64.41,64.75,358700.0,44.097,44.3366,44.097,44.3298,358700.0
2010-06-17 15:50:00,64.76,64.9,64.7,64.8,294200.0,44.3366,44.4325,44.2956,44.364,294200.0
2010-06-17 15:55:00,64.81,64.96,64.8,64.94,559800.0,44.3709,44.4736,44.364,44.4599,559800.0
2010-06-18 09:30:00,65.13,65.35,64.96,65.17,2318900.0,44.59,44.7406,44.4736,44.6173,2318900.0
2010-06-18 09:35:00,65.16,65.32,65.13,65.29,195900.0,44.6105,44.72,44.59,44.6995,195900.0
2010-06-18 09:40:00,65.28,65.32,65.21,65.26,110500.0,44.6927,44.72,44.6447,44.679,110500.0
2010-06-18 09:45:00,65.28,65.32,65.11,65.12,104700.0,44.6927,44.72,44.5763,44.5831,104700.0
2010-06-18 09:50:00,65.12,65.15,64.67,64.78,201600.0,44.5831,44.6037,44.275,44.3503,201600.0
2010-06-18 09:55:00,64.74,64.76,64.57,64.68,150000.0,44.323,44.3366,44.2066,44.2819,150000.0
2010-06-18 10:00:00,64.69,64.9,64.65,64.88,119100.0,44.2887,44.4325,44.2613,44.4188,119100.0
2010-06-18 10:05:00,64.87,64.99,64.86,64.91,142700.0,44.412,44.4941,44.4051,44.4393,142700.0
2010-06-18 10:10:00,64.92,65.16,64.91,64.92,147700.0,44.4462,44.6105,44.4393,44.4462,147700.0
2010-06-18 10:15:00,64.93,65.06,64.91,65.04,53900.0,44.453,44.542,44.4393,44.5283,53900.0
2010-06-18 10:20:00,65.03,65.05,64.92,64.96,53400.0,44.5215,44.5352,44.4462,44.4736,53400.0
2010-06-18 10:25:00,64.97,65.22,64.97,65.15,103900.0,44.4804,44.6516,44.4804,44.6037,103900.0
2010-06-18 10:30:00,65.14,65.27,65.11,65.24,99900.0,44.5968,44.6858,44.5763,44.6653,99900.0
2010-06-18 10:35:00,65.25,65.27,65.12,65.16,82200.0,44.6721,44.6858,44.5831,44.6105,82200.0
2010-06-18 10:40:00,65.17,65.2,65.07,65.19,66700.0,44.6173,44.6379,44.5489,44.631,66700.0
2010-06-18 10:45:00,65.19,65.28,65.18,65.27,165500.0,44.631,44.6927,44.6242,44.6858,165500.0
2010-06-18 10:50:00,65.28,65.44,65.26,65.4,115600.0,44.6927,44.8022,44.679,44.7748,115600.0
2010-06-18 10:55:00,65.4,65.55,65.37,65.48,131600.0,44.7748,44.8775,44.7543,44.8296,131600.0
2010-06-18 11:00:00,65.48,65.54,65.38,65.46,132800.0,44.8296,44.8707,44.7611,44.8159,132800.0
2010-06-18 11:05:00,65.45,65.66,65.42,65.66,129300.0,44.809,44.9528,44.7885,44.9528,129300.0
2010-06-18 11:10:00,65.66,65.75,65.57,65.59,226300.0,44.9528,45.0144,44.8912,44.9049,226300.0
2010-06-18 11:15:00,65.59,65.65,65.5,65.58,111900.0,44.9049,44.946,44.8433,44.898,111900.0
2010-06-18 11:20:00,65.58,65.61,65.53,65.58,116400.0,44.898,44.9186,44.8638,44.898,116400.0
2010-06-18 11:25:00,65.58,65.63,65.38,65.56,145100.0,44.898,44.9323,44.7611,44.8844,145100.0
2010-06-18 11:30:00,65.55,65.65,65.45,65.62,97200.0,44.8775,44.946,44.809,44.9254,97200.0
2010-06-18 11:35:00,65.62,65.65,65.48,65.55,93700.0,44.9254,44.946,44.8296,44.8775,93700.0
2010-06-18 11:40:00,65.55,65.61,65.5,65.56,82100.0,44.8775,44.9186,44.8433,44.8844,82100.0
2010-06-18 11:45:00,65.56,65.6,65.48,65.57,68300.0,44.8844,44.9117,44.8296,44.8912,68300.0
2010-06-18 11:50:00,65.57,65.64,65.54,65.57,56400.0,44.8912,44.9391,44.8707,44.8912,56400.0
2010-06-18 11:55:00,65.57,65.59,65.52,65.54,50200.0,44.8912,44.9049,44.857,44.8707,50200.0
2010-06-18 12:00:00,65.55,65.65,65.54,65.63,77600.0,44.8775,44.946,44.8707,44.9323,77600.0
2010-06-18 12:05:00,65.62,65.73,65.61,65.72,104600.0,44.9254,45.0007,44.9186,44.9939,104600.0
2010-06-18 12:10:00,65.72,65.8,65.71,65.79,93000.0,44.9939,45.0487,44.987,45.0418,93000.0
2010-06-18 12:15:00,65.78,65.82,65.76,65.8,79600.0,45.035,45.0624,45.0213,45.0487,79600.0
2010-06-18 12:20:00,65.8,65.8,65.6,65.63,135600.0,45.0487,45.0487,44.9117,44.9323,135600.0
2010-06-18 12:25:00,65.63,65.63,65.53,65.55,73100.0,44.9323,44.9323,44.8638,44.8775,73100.0
2010-06-18 12:30:00,65.56,65.58,65.44,65.51,46300.0,44.8844,44.898,44.8022,44.8501,46300.0
2010-06-18 12:35:00,65.51,65.53,65.44,65.47,39800.0,44.8501,44.8638,44.8022,44.8227,39800.0
2010-06-18 12:40:00,65.48,65.58,65.46,65.51,100800.0,44.8296,44.898,44.8159,44.8501,100800.0
2010-06-18 12:45:00,65.51,65.6,65.51,65.56,28000.0,44.8501,44.9117,44.8501,44.8844,28000.0
2010-06-18 12:50:00,65.56,65.68,65.56,65.68,76200.0,44.8844,44.9665,44.8844,44.9665,76200.0
2010-06-18 12:55:00,65.67,65.7,65.57,65.58,74500.0,44.9597,44.9802,44.8912,44.898,74500.0
2010-06-18 13:00:00,65.57,65.64,65.47,65.63,54500.0,44.8912,44.9391,44.8227,44.9323,54500.0
2010-06-18 13:05:00,65.62,65.7,65.56,65.64,46400.0,44.9254,44.9802,44.8844,44.9391,46400.0
2010-06-18 13:10:00,65.66,65.69,65.58,65.65,56300.0,44.9528,44.9734,44.898,44.946,56300.0
2010-06-18 13:15:00,65.65,65.71,65.64,65.67,49500.0,44.946,44.987,44.9391,44.9597,49500.0
2010-06-18 13:20:00,65.67,65.72,65.65,65.7,35700.0,44.9597,44.9939,44.946,44.9802,35700.0
2010-06-18 13:25:00,65.7,65.72,65.65,65.7,47300.0,44.9802,44.9939,44.946,44.9802,47300.0
2010-06-18 13:30:00,65.71,65.71,65.65,65.66,38700.0,44.987,44.987,44.946,44.9528,38700.0
2010-06-18 13:35:00,65.66,65.71,65.63,65.71,54100.0,44.9528,44.987,44.9323,44.987,54100.0
2010-06-18 13:40:00,65.71,65.71,65.61,65.65,88600.0,44.987,44.987,44.9186,44.946,88600.0
2010-06-18 13:45:00,65.66,65.67,65.49,65.6,58200.0,44.9528,44.9597,44.8364,44.9117,58200.0
2010-06-18 13:50:00,65.61,65.62,65.5,65.59,46000.0,44.9186,44.9254,44.8433,44.9049,46000.0
2010-06-18 13:55:00,65.59,65.64,65.53,65.54,56100.0,44.9049,44.9391,44.8638,44.8707,56100.0
2010-06-18 14:00:00,65.52,65.55,65.48,65.48,55900.0,44.857,44.8775,44.8296,44.8296,55900.0
2010-06-18 14:05:00,65.49,65.54,65.46,65.52,48800.0,44.8364,44.8707,44.8159,44.857,48800.0
2010-06-18 14:10:00,65.52,65.65,65.51,65.58,47000.0,44.857,44.946,44.8501,44.898,47000.0
2010-06-18 14:15:00,65.59,65.65,65.57,65.6,42300.0,44.9049,44.946,44.8912,44.9117,42300.0
2010-06-18 14:20:00,65.6,65.63,65.52,65.53,45200.0,44.9117,44.9323,44.857,44.8638,45200.0
2010-06-18 14:25:00,65.53,65.66,65.53,65.65,43300.0,44.8638,44.9528,44.8638,44.946,43300.0
2010-06-18 14:30:00,65.65,65.66,65.59,65.63,69900.0,44.946,44.9528,44.9049,44.9323,69900.0
2010-06-18 14:35:00,65.63,65.68,65.52,65.66,85700.0,44.9323,44.9665,44.857,44.9528,85700.0
2010-06-18 14:40:00,65.66,65.7,65.57,65.57,53700.0,44.9528,44.9802,44.8912,44.8912,53700.0
2010-06-18 14:45:00,65.58,65.69,65.57,65.6,42200.0,44.898,44.9734,44.8912,44.9117,42200.0
2010-06-18 14:50:00,65.6,65.64,65.57,65.62,50300.0,44.9117,44.9391,44.8912,44.9254,50300.0
2010-06-18 14:55:00,65.62,65.68,65.58,65.63,54200.0,44.9254,44.9665,44.898,44.9323,54200.0
2010-06-18 15:00:00,65.62,65.62,65.48,65.49,92300.0,44.9254,44.9254,44.8296,44.8364,92300.0
2010-06-18 15:05:00,65.48,65.55,65.48,65.5,103300.0,44.8296,44.8775,44.8296,44.8433,103300.0
2010-06-18 15:10:00,65.49,65.57,65.48,65.53,135400.0,44.8364,44.8912,44.8296,44.8638,135400.0
2010-06-18 15:15:00,65.53,65.59,65.48,65.5,92600.0,44.8638,44.9049,44.8296,44.8433,92600.0
2010-06-18 15:20:00,65.48,65.59,65.47,65.58,91000.0,44.8296,44.9049,44.8227,44.898,91000.0
2010-06-18 15:25:00,65.58,65.66,65.56,65.64,78800.0,44.898,44.9528,44.8844,44.9391,78800.0
2010-06-18 15:30:00,65.62,65.7,65.55,65.55,92100.0,44.9254,44.9802,44.8775,44.8775,92100.0
2010-06-18 15:35:00,65.55,65.66,65.55,65.65,120800.0,44.8775,44.9528,44.8775,44.946,120800.0
2010-06-18 15:40:00,65.64,65.7,65.6,65.69,152000.0,44.9391,44.9802,44.9117,44.9734,152000.0
2010-06-18 15:45:00,65.68,65.8,65.66,65.8,274300.0,44.9665,45.0487,44.9528,45.0487,274300.0
2010-06-18 15:50:00,65.8,65.87,65.77,65.85,322300.0,45.0487,45.0966,45.0281,45.0829,322300.0
2010-06-18 15:55:00,65.85,65.9,65.84,65.85,504800.0,45.0829,45.1171,45.076,45.0829,504800.0
2010-06-21 09:30:00,67.46,67.99,67.38,67.94,667300.0,46.1851,46.548,46.1304,46.5138,667300.0
2010-06-21 09:35:00,67.91,67.94,67.8,67.88,314100.0,46.4932,46.5138,46.4179,46.4727,314100.0
2010-06-21 09:40:00,67.87,67.95,67.67,67.76,377200.0,46.4658,46.5206,46.3289,46.3905,377200.0
2010-06-21 09:45:00,67.74,67.85,67.56,67.83,209000.0,46.3768,46.4522,46.2536,46.4385,209000.0
2010-06-21 09:50:00,67.84,68.12,67.8,68.0,349100.0,46.4453,46.637,46.4179,46.5548,349100.0
2010-06-21 09:55:00,67.99,68.25,67.95,68.19,274200.0,46.548,46.726,46.5206,46.6849,274200.0
2010-06-21 10:00:00,68.21,68.35,68.2,68.33,324200.0,46.6986,46.7945,46.6918,46.7808,324200.0
2010-06-21 10:05:00,68.33,68.34,67.94,68.04,303000.0,46.7808,46.7876,46.5138,46.5822,303000.0
2010-06-21 10:10:00,68.03,68.13,67.93,68.06,226600.0,46.5754,46.6439,46.5069,46.5959,226600.0
2010-06-21 10:15:00,68.06,68.19,67.79,67.82,183200.0,46.5959,46.6849,46.4111,46.4316,183200.0
2010-06-21 10:20:00,67.83,67.98,67.8,67.88,173000.0,46.4385,46.5412,46.4179,46.4727,173000.0
2010-06-21 10:25:00,67.87,67.87,67.74,67.76,230600.0,46.4658,46.4658,46.3768,46.3905,230600.0
2010-06-21 10:30:00,67.75,67.8,67.59,67.61,211100.0,46.3837,46.4179,46.2742,46.2878,211100.0
2010-06-21 10:35:00,67.61,67.74,67.47,67.71,181600.0,46.2878,46.3768,46.192,46.3563,181600.0
2010-06-21 10:40:00,67.72,67.78,67.67,67.76,80100.0,46.3632,46.4042,46.3289,46.3905,80100.0
2010-06-21 10:45:00,67.77,67.84,67.62,67.62,70200.0,46.3974,46.4453,46.2947,46.2947,70200.0
2010-06-21 10:50:00,67.62,67.62,67.39,67.56,203600.0,46.2947,46.2947,46.1372,46.2536,203600.0
2010-06-21 10:55:00,67.57,67.59,67.28,67.33,183500.0,46.2605,46.2742,46.0619,46.0961,183500.0
2010-06-21 11:00:00,67.34,67.45,67.21,67.45,117400.0,46.103,46.1783,46.014,46.1783,117400.0
2010-06-21 11:05:00,67.46,67.6,67.4,67.53,161400.0,46.1851,46.281,46.1441,46.2331,161400.0
2010-06-21 11:10:00,67.53,67.62,67.49,67.6,84100.0,46.2331,46.2947,46.2057,46.281,84100.0
2010-06-21 11:15:00,67.6,67.63,67.5,67.5,168800.0,46.281,46.3015,46.2125,46.2125,168800.0
2010-06-21 11:20:00,67.52,67.55,67.42,67.46,89900.0,46.2262,46.2468,46.1578,46.1851,89900.0
2010-06-21 11:25:00,67.47,67.5,67.35,67.45,84500.0,46.192,46.2125,46.1098,46.1783,84500.0
2010-06-21 11:30:00,67.44,67.57,67.43,67.48,70300.0,46.1715,46.2605,46.1646,46.1988,70300.0
2010-06-21 11:35:00,67.48,67.52,67.43,67.43,74400.0,46.1988,46.2262,46.1646,46.1646,74400.0
2010-06-21 11:40:00,67.43,67.49,67.36,67.43,50800.0,46.1646,46.2057,46.1167,46.1646,50800.0
2010-06-21 11:45:00,67.43,67.46,67.32,67.35,67500.0,46.1646,46.1851,46.0893,46.1098,67500.0
2010-06-21 11:50:00,67.35,67.4,67.28,67.38,111800.0,46.1098,46.1441,46.0619,46.1304,111800.0
2010-06-21 11:55:00,67.39,67.42,67.3,67.36,72500.0,46.1372,46.1578,46.0756,46.1167,72500.0
2010-06-21 12:00:00,67.36,67.42,67.3,67.35,73800.0,46.1167,46.1578,46.0756,46.1098,73800.0
2010-06-21 12:05:00,67.35,67.35,67.22,67.27,76800.0,46.1098,46.1098,46.0208,46.0551,76800.0
2010-06-21 12:10:00,67.27,67.31,67.16,67.21,78400.0,46.0551,46.0825,45.9798,46.014,78400.0
2010-06-21 12:15:00,67.22,67.22,67.06,67.08,102200.0,46.0208,46.0208,45.9113,45.925,102200.0
2010-06-21 12:20:00,67.08,67.1,67.01,67.05,107500.0,45.925,45.9387,45.8771,45.9045,107500.0
2010-06-21 12:25:00,67.04,67.05,66.85,66.91,208600.0,45.8976,45.9045,45.7675,45.8086,208600.0
2010-06-21 12:30:00,66.9,67.04,66.87,67.02,87700.0,45.8018,45.8976,45.7812,45.8839,87700.0
2010-06-21 12:35:00,67.0,67.04,66.97,67.0,44600.0,45.8702,45.8976,45.8497,45.8702,44600.0
2010-06-21 12:40:00,67.01,67.03,66.88,66.92,55100.0,45.8771,45.8908,45.7881,45.8154,55100.0
2010-06-21 12:45:00,66.92,67.02,66.92,66.92,59800.0,45.8154,45.8839,45.8154,45.8154,59800.0
2010-06-21 12:50:00,66.92,66.98,66.79,66.81,73500.0,45.8154,45.8565,45.7264,45.7401,73500.0
2010-06-21 12:55:00,66.8,66.93,66.79,66.93,57500.0,45.7333,45.8223,45.7264,45.8223,57500.0
2010-06-21 13:00:00,66.93,66.94,66.81,66.82,69300.0,45.8223,45.8291,45.7401,45.747,69300.0
2010-06-21 13:05:00,66.81,66.84,66.74,66.79,105900.0,45.7401,45.7607,45.6922,45.7264,105900.0
2010-06-21 13:10:00,66.79,66.95,66.78,66.91,49900.0,45.7264,45.836,45.7196,45.8086,49900.0
2010-06-21 13:15:00,66.91,66.95,66.86,66.87,70000.0,45.8086,45.836,45.7744,45.7812,70000.0
2010-06-21 13:20:00,66.86,66.9,66.74,66.75,52000.0,45.7744,45.8018,45.6922,45.6991,52000.0
2010-06-21 13:25:00,66.75,66.86,66.75,66.81,47100.0,45.6991,45.7744,45.6991,45.7401,47100.0
2010-06-21 13:30:00,66.81,66.83,66.67,66.8,77600.0,45.7401,45.7538,45.6443,45.7333,77600.0
2010-06-21 13:35:00,66.82,66.82,66.58,66.58,59100.0,45.747,45.747,45.5827,45.5827,59100.0
2010-06-21 13:40:00,66.6,66.64,66.42,66.43,174200.0,45.5964,45.6238,45.4731,45.48,174200.0
2010-06-21 13:45:00,66.43,66.62,66.42,66.59,91300.0,45.48,45.6101,45.4731,45.5895,91300.0
2010-06-21 13:50:00,66.57,66.72,66.56,66.64,96100.0,45.5758,45.6785,45.569,45.6238,96100.0
2010-06-21 13:55:00,66.64,66.66,66.48,66.5,102200.0,45.6238,45.6374,45.5142,45.5279,102200.0
2010-06-21 14:00:00,66.51,66.59,66.49,66.51,47000.0,45.5348,45.5895,45.5211,45.5348,47000.0
2010-06-21 14:05:00,66.5,66.62,66.42,66.58,78000.0,45.5279,45.6101,45.4731,45.5827,78000.0
2010-06-21 14:10:00,66.58,66.94,66.57,66.93,107300.0,45.5827,45.8291,45.5758,45.8223,107300.0
2010-06-21 14:15:00,66.92,67.08,66.92,66.93,146400.0,45.8154,45.925,45.8154,45.8223,146400.0
2010-06-21 14:20:00,66.92,67.05,66.91,67.02,64700.0,45.8154,45.9045,45.8086,45.8839,64700.0
2010-06-21 14:25:00,67.02,67.02,66.83,66.88,89000.0,45.8839,45.8839,45.7538,45.7881,89000.0
2010-06-21 14:30:00,66.89,66.98,66.84,66.89,40500.0,45.7949,45.8565,45.7607,45.7949,40500.0
2010-06-21 14:35:00,66.88,66.9,66.82,66.82,68300.0,45.7881,45.8018,45.747,45.747,68300.0
2010-06-21 14:40:00,66.83,66.86,66.72,66.8,84900.0,45.7538,45.7744,45.6785,45.7333,84900.0
2010-06-21 14:45:00,66.78,66.83,66.7,66.72,55900.0,45.7196,45.7538,45.6648,45.6785,55900.0
2010-06-21 14:50:00,66.72,66.72,66.46,66.5,164400.0,45.6785,45.6785,45.5005,45.5279,164400.0
2010-06-21 14:55:00,66.5,66.56,66.44,66.5,69900.0,45.5279,45.569,45.4868,45.5279,69900.0
2010-06-21 15:00:00,66.49,66.62,66.44,66.45,105400.0,45.5211,45.6101,45.4868,45.4937,105400.0
2010-06-21 15:05:00,66.44,66.44,66.26,66.32,206200.0,45.4868,45.4868,45.3636,45.4047,206200.0
2010-06-21 15:10:00,66.31,66.32,66.09,66.14,159500.0,45.3978,45.4047,45.2472,45.2814,159500.0
2010-06-21 15:15:00,66.14,66.25,65.89,65.9,199400.0,45.2814,45.3567,45.1103,45.1171,199400.0
2010-06-21 15:20:00,65.9,66.02,65.83,65.95,170600.0,45.1171,45.1993,45.0692,45.1514,170600.0
2010-06-21 15:25:00,65.94,66.1,65.86,65.9,129800.0,45.1445,45.2541,45.0897,45.1171,129800.0
2010-06-21 15:30:00,65.9,66.07,65.82,66.04,133800.0,45.1171,45.2335,45.0624,45.213,133800.0
2010-06-21 15:35:00,66.03,66.03,65.85,65.93,143200.0,45.2061,45.2061,45.0829,45.1377,143200.0
2010-06-21 15:40:00,65.93,65.93,65.55,65.61,258700.0,45.1377,45.1377,44.8775,44.9186,258700.0
2010-06-21 15:45:00,65.61,65.81,65.61,65.79,205700.0,44.9186,45.0555,44.9186,45.0418,205700.0
2010-06-21 15:50:00,65.8,66.01,65.8,65.93,313000.0,45.0487,45.1924,45.0487,45.1377,313000.0
2010-06-21 15:55:00,65.92,66.05,65.89,66.05,421500.0,45.1308,45.2198,45.1103,45.2198,421500.0
2010-06-22 09:30:00,66.3,66.48,65.75,65.84,288600.0,45.391,45.5142,45.0144,45.076,288600.0
2010-06-22 09:35:00,65.86,66.18,65.8,65.83,205000.0,45.0897,45.3088,45.0487,45.0692,205000.0
2010-06-22 09:40:00,65.84,66.05,65.8,66.03,118800.0,45.076,45.2198,45.0487,45.2061,118800.0
2010-06-22 09:45:00,66.04,66.25,66.03,66.14,114200.0,45.213,45.3567,45.2061,45.2814,114200.0
2010-06-22 09:50:00,66.14,66.16,65.89,65.96,138100.0,45.2814,45.2951,45.1103,45.1582,138100.0
2010-06-22 09:55:00,65.97,66.07,65.94,65.94,86500.0,45.1651,45.2335,45.1445,45.1445,86500.0
2010-06-22 10:00:00,65.96,66.03,65.52,65.62,225300.0,45.1582,45.2061,44.857,44.9254,225300.0
2010-06-22 10:05:00,65.63,65.67,65.43,65.65,232500.0,44.9323,44.9597,44.7954,44.946,232500.0
2010-06-22 10:10:00,65.65,65.8,65.55,65.63,148800.0,44.946,45.0487,44.8775,44.9323,148800.0
2010-06-22 10:15:00,65.62,65.63,65.2,65.22,194600.0,44.9254,44.9323,44.6379,44.6516,194600.0
2010-06-22 10:20:00,65.22,65.24,65.0,65.01,286500.0,44.6516,44.6653,44.501,44.5078,286500.0
2010-06-22 10:25:00,65.01,65.35,64.95,65.24,234500.0,44.5078,44.7406,44.4667,44.6653,234500.0
2010-06-22 10:30:00,65.22,65.23,64.93,64.95,154300.0,44.6516,44.6584,44.453,44.4667,154300.0
2010-06-22 10:35:00,64.95,65.04,64.93,65.04,150400.0,44.4667,44.5283,44.453,44.5283,150400.0
2010-06-22 10:40:00,65.03,65.17,64.99,65.17,66400.0,44.5215,44.6173,44.4941,44.6173,66400.0
2010-06-22 10:45:00,65.17,65.25,65.02,65.16,79700.0,44.6173,44.6721,44.5147,44.6105,79700.0
2010-06-22 10:50:00,65.14,65.39,65.11,65.37,67800.0,44.5968,44.768,44.5763,44.7543,67800.0
2010-06-22 10:55:00,65.36,65.4,65.27,65.32,78400.0,44.7474,44.7748,44.6858,44.72,78400.0
2010-06-22 11:00:00,65.34,65.34,65.17,65.22,56300.0,44.7337,44.7337,44.6173,44.6516,56300.0
2010-06-22 11:05:00,65.22,65.22,65.03,65.14,88300.0,44.6516,44.6516,44.5215,44.5968,88300.0
2010-06-22 11:10:00,65.13,65.32,65.1,65.31,62400.0,44.59,44.72,44.5694,44.7132,62400.0
2010-06-22 11:15:00,65.31,65.36,65.18,65.32,50900.0,44.7132,44.7474,44.6242,44.72,50900.0
2010-06-22 11:20:00,65.33,65.45,65.21,65.41,93700.0,44.7269,44.809,44.6447,44.7817,93700.0
2010-06-22 11:25:00,65.4,65.46,65.3,65.46,73100.0,44.7748,44.8159,44.7063,44.8159,73100.0
2010-06-22 11:30:00,65.45,65.7,65.43,65.62,78200.0,44.809,44.9802,44.7954,44.9254,78200.0
2010-06-22 11:35:00,65.62,65.82,65.61,65.67,87600.0,44.9254,45.0624,44.9186,44.9597,87600.0
2010-06-22 11:40:00,65.67,65.76,65.6,65.61,47700.0,44.9597,45.0213,44.9117,44.9186,47700.0
2010-06-22 11:45:00,65.61,65.7,65.57,65.68,45600.0,44.9186,44.9802,44.8912,44.9665,45600.0
2010-06-22 11:50:00,65.7,65.79,65.55,65.56,47700.0,44.9802,45.0418,44.8775,44.8844,47700.0
2010-06-22 11:55:00,65.56,65.57,65.46,65.52,53900.0,44.8844,44.8912,44.8159,44.857,53900.0
2010-06-22 12:00:00,65.52,65.61,65.39,65.47,56700.0,44.857,44.9186,44.768,44.8227,56700.0
2010-06-22 12:05:00,65.48,65.55,65.4,65.47,35300.0,44.8296,44.8775,44.7748,44.8227,35300.0
2010-06-22 12:10:00,65.48,65.55,65.42,65.52,33200.0,44.8296,44.8775,44.7885,44.857,33200.0
2010-06-22 12:15:00,65.49,65.55,65.38,65.55,45700.0,44.8364,44.8775,44.7611,44.8775,45700.0
2010-06-22 12:20:00,65.55,65.61,65.47,65.55,42600.0,44.8775,44.9186,44.8227,44.8775,42600.0
2010-06-22 12:25:00,65.56,65.61,65.43,65.43,37300.0,44.8844,44.9186,44.7954,44.7954,37300.0
2010-06-22 12:30:00,65.44,65.46,65.36,65.45,75700.0,44.8022,44.8159,44.7474,44.809,75700.0
2010-06-22 12:35:00,65.43,65.43,65.25,65.32,77300.0,44.7954,44.7954,44.6721,44.72,77300.0
2010-06-22 12:40:00,65.32,65.38,65.27,65.3,26100.0,44.72,44.7611,44.6858,44.7063,26100.0
2010-06-22 12:45:00,65.29,65.45,65.29,65.45,32900.0,44.6995,44.809,44.6995,44.809,32900.0
2010-06-22 12:50:00,65.44,65.49,65.36,65.49,34900.0,44.8022,44.8364,44.7474,44.8364,34900.0
2010-06-22 12:55:00,65.49,65.55,65.47,65.53,38400.0,44.8364,44.8775,44.8227,44.8638,38400.0
2010-06-22 13:00:00,65.51,65.58,65.38,65.57,37500.0,44.8501,44.898,44.7611,44.8912,37500.0
2010-06-22 13:05:00,65.56,65.58,65.48,65.48,28900.0,44.8844,44.898,44.8296,44.8296,28900.0
2010-06-22 13:10:00,65.5,65.52,65.4,65.45,21800.0,44.8433,44.857,44.7748,44.809,21800.0
2010-06-22 13:15:00,65.45,65.45,65.35,65.39,27100.0,44.809,44.809,44.7406,44.768,27100.0
2010-06-22 13:20:00,65.39,65.39,65.28,65.32,50800.0,44.768,44.768,44.6927,44.72,50800.0
2010-06-22 13:25:00,65.31,65.32,65.1,65.16,60200.0,44.7132,44.72,44.5694,44.6105,60200.0
2010-06-22 13:30:00,65.16,65.21,65.07,65.11,42900.0,44.6105,44.6447,44.5489,44.5763,42900.0
2010-06-22 13:35:00,65.11,65.21,65.07,65.2,31400.0,44.5763,44.6447,44.5489,44.6379,31400.0
2010-06-22 13:40:00,65.21,65.47,65.19,65.42,101400.0,44.6447,44.8227,44.631,44.7885,101400.0
2010-06-22 13:45:00,65.43,65.5,65.31,65.35,51700.0,44.7954,44.8433,44.7132,44.7406,51700.0
2010-06-22 13:50:00,65.36,65.39,65.02,65.15,74900.0,44.7474,44.768,44.5147,44.6037,74900.0
2010-06-22 13:55:00,65.16,65.18,65.07,65.13,30700.0,44.6105,44.6242,44.5489,44.59,30700.0
2010-06-22 14:00:00,65.13,65.13,64.93,64.94,93300.0,44.59,44.59,44.453,44.4599,93300.0
2010-06-22 14:05:00,64.95,65.05,64.94,64.96,94700.0,44.4667,44.5352,44.4599,44.4736,94700.0
2010-06-22 14:10:00,64.95,65.16,64.93,65.12,58900.0,44.4667,44.6105,44.453,44.5831,58900.0
2010-06-22 14:15:00,65.13,65.17,65.02,65.08,43500.0,44.59,44.6173,44.5147,44.5557,43500.0
2010-06-22 14:20:00,65.07,65.07,64.98,64.98,82100.0,44.5489,44.5489,44.4873,44.4873,82100.0
2010-06-22 14:25:00,64.98,64.99,64.83,64.95,104600.0,44.4873,44.4941,44.3846,44.4667,104600.0
2010-06-22 14:30:00,64.95,65.03,64.82,64.93,62000.0,44.4667,44.5215,44.3777,44.453,62000.0
2010-06-22 14:35:00,64.93,65.06,64.81,64.81,103100.0,44.453,44.542,44.3709,44.3709,103100.0
2010-06-22 14:40:00,64.82,64.83,64.52,64.55,156100.0,44.3777,44.3846,44.1723,44.1929,156100.0
2010-06-22 14:45:00,64.52,64.57,64.28,64.32,236400.0,44.1723,44.2066,44.008,44.0354,236400.0
2010-06-22 14:50:00,64.33,64.47,64.21,64.32,177800.0,44.0423,44.1381,43.9601,44.0354,177800.0
2010-06-22 14:55:00,64.33,64.35,64.12,64.28,145700.0,44.0423,44.0559,43.8985,44.008,145700.0
2010-06-22 15:00:00,64.29,64.36,64.21,64.32,108400.0,44.0149,44.0628,43.9601,44.0354,108400.0
2010-06-22 15:05:00,64.32,64.4,64.14,64.17,109500.0,44.0354,44.0902,43.9122,43.9327,109500.0
2010-06-22 15:10:00,64.18,64.48,64.14,64.43,110900.0,43.9396,44.145,43.9122,44.1107,110900.0
2010-06-22 15:15:00,64.44,64.5,64.29,64.42,88700.0,44.1176,44.1586,44.0149,44.1039,88700.0
2010-06-22 15:20:00,64.44,64.46,64.16,64.23,133000.0,44.1176,44.1313,43.9259,43.9738,133000.0
2010-06-22 15:25:00,64.22,64.38,64.13,64.18,147100.0,43.9669,44.0765,43.9053,43.9396,147100.0
2010-06-22 15:30:00,64.17,64.2,63.88,64.04,299600.0,43.9327,43.9533,43.7342,43.8437,299600.0
2010-06-22 15:35:00,64.04,64.13,63.95,64.12,153300.0,43.8437,43.9053,43.7821,43.8985,153300.0
2010-06-22 15:40:00,64.12,64.15,63.97,64.07,124600.0,43.8985,43.919,43.7958,43.8643,124600.0
2010-06-22 15:45:00,64.07,64.17,64.0,64.15,199400.0,43.8643,43.9327,43.8163,43.919,199400.0
2010-06-22 15:50:00,64.15,64.15,64.0,64.11,345900.0,43.919,43.919,43.8163,43.8916,345900.0
2010-06-22 15:55:00,64.09,64.11,63.96,64.1,367400.0,43.8779,43.8916,43.7889,43.8848,367400.0
2010-06-23 09:30:00,64.06,64.17,63.35,63.55,375000.0,43.8574,43.9327,43.3713,43.5082,375000.0
2010-06-23 09:35:00,63.55,63.84,63.45,63.78,345900.0,43.5082,43.7068,43.4398,43.6657,345900.0
2010-06-23 09:40:00,63.73,63.85,63.45,63.76,204600.0,43.6315,43.7136,43.4398,43.652,204600.0
2010-06-23 09:45:00,63.76,63.76,63.55,63.67,141200.0,43.652,43.652,43.5082,43.5904,141200.0
2010-06-23 09:50:00,63.66,63.8,63.59,63.75,76100.0,43.5836,43.6794,43.5356,43.6452,76100.0
2010-06-23 09:55:00,63.76,63.96,63.61,63.96,81400.0,43.652,43.7889,43.5493,43.7889,81400.0
2010-06-23 10:00:00,63.91,63.91,63.04,63.13,389900.0,43.7547,43.7547,43.1591,43.2207,389900.0
2010-06-23 10:05:00,63.11,63.13,62.65,62.74,232200.0,43.207,43.2207,42.8921,42.9537,232200.0
2010-06-23 10:10:00,62.75,62.96,62.64,62.93,230700.0,42.9605,43.1043,42.8852,43.0838,230700.0
2010-06-23 10:15:00,62.92,62.96,62.72,62.85,153600.0,43.0769,43.1043,42.94,43.029,153600.0
2010-06-23 10:20:00,62.84,62.89,62.79,62.8,139100.0,43.0222,43.0564,42.9879,42.9948,139100.0
2010-06-23 10:25:00,62.81,62.88,62.78,62.83,97800.0,43.0016,43.0495,42.9811,43.0153,97800.0
2010-06-23 10:30:00,62.81,62.88,62.73,62.81,196700.0,43.0016,43.0495,42.9468,43.0016,196700.0
2010-06-23 10:35:00,62.8,62.96,62.8,62.87,94400.0,42.9948,43.1043,42.9948,43.0427,94400.0
2010-06-23 10:40:00,62.86,62.96,62.77,62.94,172300.0,43.0359,43.1043,42.9742,43.0906,172300.0
2010-06-23 10:45:00,62.94,63.26,62.91,63.21,171700.0,43.0906,43.3097,43.0701,43.2755,171700.0
2010-06-23 10:50:00,63.23,63.41,63.19,63.39,133900.0,43.2892,43.4124,43.2618,43.3987,133900.0
2010-06-23 10:55:00,63.4,63.49,63.31,63.35,89500.0,43.4056,43.4672,43.3439,43.3713,89500.0
2010-06-23 11:00:00,63.35,63.36,63.2,63.27,71400.0,43.3713,43.3782,43.2686,43.3165,71400.0
2010-06-23 11:05:00,63.28,63.41,63.23,63.37,93700.0,43.3234,43.4124,43.2892,43.385,93700.0
2010-06-23 11:10:00,63.37,63.44,63.25,63.32,85900.0,43.385,43.4329,43.3029,43.3508,85900.0
2010-06-23 11:15:00,63.32,63.48,63.24,63.48,59100.0,43.3508,43.4603,43.296,43.4603,59100.0
2010-06-23 11:20:00,63.48,63.68,63.48,63.6,113100.0,43.4603,43.5972,43.4603,43.5425,113100.0
2010-06-23 11:25:00,63.57,63.67,63.54,63.55,43600.0,43.5219,43.5904,43.5014,43.5082,43600.0
2010-06-23 11:30:00,63.55,63.63,63.43,63.46,65800.0,43.5082,43.563,43.4261,43.4466,65800.0
2010-06-23 11:35:00,63.45,63.45,63.35,63.4,39700.0,43.4398,43.4398,43.3713,43.4056,39700.0
2010-06-23 11:40:00,63.4,63.49,63.4,63.44,52600.0,43.4056,43.4672,43.4056,43.4329,52600.0
2010-06-23 11:45:00,63.44,63.56,63.39,63.39,64500.0,43.4329,43.5151,43.3987,43.3987,64500.0
2010-06-23 11:50:00,63.38,63.45,63.23,63.24,72200.0,43.3919,43.4398,43.2892,43.296,72200.0
2010-06-23 11:55:00,63.22,63.42,63.21,63.35,37700.0,43.2823,43.4192,43.2755,43.3713,37700.0
2010-06-23 12:00:00,63.36,63.57,63.34,63.57,64600.0,43.3782,43.5219,43.3645,43.5219,64600.0
2010-06-23 12:05:00,63.57,63.8,63.55,63.79,66800.0,43.5219,43.6794,43.5082,43.6726,66800.0
2010-06-23 12:10:00,63.79,63.79,63.58,63.59,47300.0,43.6726,43.6726,43.5288,43.5356,47300.0
2010-06-23 12:15:00,63.58,63.72,63.54,63.72,35000.0,43.5288,43.6246,43.5014,43.6246,35000.0
2010-06-23 12:20:00,63.72,63.76,63.67,63.69,54000.0,43.6246,43.652,43.5904,43.6041,54000.0
2010-06-23 12:25:00,63.69,63.82,63.69,63.79,43500.0,43.6041,43.6931,43.6041,43.6726,43500.0
2010-06-23 12:30:00,63.79,63.8,63.7,63.71,38100.0,43.6726,43.6794,43.6109,43.6178,38100.0
2010-06-23 12:35:00,63.71,63.83,63.7,63.78,71400.0,43.6178,43.6999,43.6109,43.6657,71400.0
2010-06-23 12:40:00,63.78,63.85,63.76,63.8,45900.0,43.6657,43.7136,43.652,43.6794,45900.0
2010-06-23 12:45:00,63.8,63.96,63.8,63.94,47100.0,43.6794,43.7889,43.6794,43.7753,47100.0
2010-06-23 12:50:00,63.94,64.0,63.93,63.93,67600.0,43.7753,43.8163,43.7684,43.7684,67600.0
2010-06-23 12:55:00,63.93,64.06,63.86,64.06,74300.0,43.7684,43.8574,43.7205,43.8574,74300.0
2010-06-23 13:00:00,64.06,64.15,64.01,64.04,62100.0,43.8574,43.919,43.8232,43.8437,62100.0
2010-06-23 13:05:00,64.04,64.05,63.9,64.04,57000.0,43.8437,43.8506,43.7479,43.8437,57000.0
2010-06-23 13:10:00,64.04,64.1,64.01,64.07,45200.0,43.8437,43.8848,43.8232,43.8643,45200.0
2010-06-23 13:15:00,64.07,64.09,63.93,64.04,52500.0,43.8643,43.8779,43.7684,43.8437,52500.0
2010-06-23 13:20:00,64.05,64.1,64.02,64.09,30600.0,43.8506,43.8848,43.83,43.8779,30600.0
2010-06-23 13:25:00,64.07,64.2,64.06,64.19,38400.0,43.8643,43.9533,43.8574,43.9464,38400.0
2010-06-23 13:30:00,64.2,64.32,64.19,64.3,82300.0,43.9533,44.0354,43.9464,44.0217,82300.0
2010-06-23 13:35:00,64.31,64.48,64.31,64.46,122200.0,44.0286,44.145,44.0286,44.1313,122200.0
2010-06-23 13:40:00,64.45,64.48,64.37,64.39,77000.0,44.1244,44.145,44.0696,44.0833,77000.0
2010-06-23 13:45:00,64.39,64.43,64.34,64.39,87800.0,44.0833,44.1107,44.0491,44.0833,87800.0
2010-06-23 13:50:00,64.39,64.49,64.38,64.45,37200.0,44.0833,44.1518,44.0765,44.1244,37200.0
2010-06-23 13:55:00,64.46,64.49,64.41,64.43,28600.0,44.1313,44.1518,44.097,44.1107,28600.0
2010-06-23 14:00:00,64.42,64.49,64.37,64.46,31600.0,44.1039,44.1518,44.0696,44.1313,31600.0
2010-06-23 14:05:00,64.47,64.55,64.46,64.51,80300.0,44.1381,44.1929,44.1313,44.1655,80300.0
2010-06-23 14:10:00,64.52,64.55,64.33,64.35,53800.0,44.1723,44.1929,44.0423,44.0559,53800.0
2010-06-23 14:15:00,64.35,64.41,64.04,64.29,81200.0,44.0559,44.097,43.8437,44.0149,81200.0
2010-06-23 14:20:00,64.25,64.28,63.94,63.94,101700.0,43.9875,44.008,43.7753,43.7753,101700.0
2010-06-23 14:25:00,63.94,64.36,63.9,64.34,121700.0,43.7753,44.0628,43.7479,44.0491,121700.0
2010-06-23 14:30:00,64.34,64.87,64.34,64.71,321800.0,44.0491,44.412,44.0491,44.3024,321800.0
2010-06-23 14:35:00,64.73,64.82,64.58,64.64,168600.0,44.3161,44.3777,44.2134,44.2545,168600.0
2010-06-23 14:40:00,64.64,64.71,64.43,64.46,86400.0,44.2545,44.3024,44.1107,44.1313,86400.0
2010-06-23 14:45:00,64.45,64.52,64.24,64.27,159200.0,44.1244,44.1723,43.9806,44.0012,159200.0
2010-06-23 14:50:00,64.27,64.46,64.11,64.37,96100.0,44.0012,44.1313,43.8916,44.0696,96100.0
2010-06-23 14:55:00,64.36,64.41,64.13,64.32,119300.0,44.0628,44.097,43.9053,44.0354,119300.0
2010-06-23 15:00:00,64.33,64.55,64.25,64.3,111200.0,44.0423,44.1929,43.9875,44.0217,111200.0
2010-06-23 15:05:00,64.3,64.3,63.95,64.09,127900.0,44.0217,44.0217,43.7821,43.8779,127900.0
2010-06-23 15:10:00,64.08,64.39,64.07,64.2,115500.0,43.8711,44.0833,43.8643,43.9533,115500.0
2010-06-23 15:15:00,64.19,64.35,64.12,64.24,108900.0,43.9464,44.0559,43.8985,43.9806,108900.0
2010-06-23 15:20:00,64.24,64.44,64.16,64.41,117100.0,43.9806,44.1176,43.9259,44.097,117100.0
2010-06-23 15:25:00,64.38,64.5,64.27,64.45,83300.0,44.0765,44.1586,44.0012,44.1244,83300.0
2010-06-23 15:30:00,64.46,64.46,64.19,64.31,93200.0,44.1313,44.1313,43.9464,44.0286,93200.0
2010-06-23 15:35:00,64.31,64.56,64.25,64.52,99100.0,44.0286,44.1997,43.9875,44.1723,99100.0
2010-06-23 15:40:00,64.51,64.62,64.33,64.59,194200.0,44.1655,44.2408,44.0423,44.2203,194200.0
2010-06-23 15:45:00,64.59,64.65,64.46,64.53,227000.0,44.2203,44.2613,44.1313,44.1792,227000.0
2010-06-23 15:50:00,64.52,64.6,64.35,64.4,221700.0,44.1723,44.2271,44.0559,44.0902,221700.0
2010-06-23 15:55:00,64.4,64.4,64.21,64.33,298100.0,44.0902,44.0902,43.9601,44.0423,298100.0
2010-06-24 09:30:00,63.81,64.0,63.68,64.0,173000.0,43.6862,43.8163,43.5972,43.8163,173000.0
2010-06-24 09:35:00,63.98,64.22,63.78,63.84,108800.0,43.8026,43.9669,43.6657,43.7068,108800.0
2010-06-24 09:40:00,63.8,63.83,63.49,63.63,168400.0,43.6794,43.6999,43.4672,43.563,168400.0
2010-06-24 09:45:00,63.62,63.76,63.47,63.48,134500.0,43.5562,43.652,43.4535,43.4603,134500.0
2010-06-24 09:50:00,63.48,63.54,63.31,63.39,117500.0,43.4603,43.5014,43.3439,43.3987,117500.0
2010-06-24 09:55:00,63.37,63.37,63.05,63.16,194800.0,43.385,43.385,43.1659,43.2412,194800.0
2010-06-24 10:00:00,63.17,63.46,63.13,63.42,107500.0,43.2481,43.4466,43.2207,43.4192,107500.0
2010-06-24 10:05:00,63.42,63.69,63.38,63.5,154700.0,43.4192,43.6041,43.3919,43.474,154700.0
2010-06-24 10:10:00,63.51,63.67,63.46,63.46,54600.0,43.4809,43.5904,43.4466,43.4466,54600.0
2010-06-24 10:15:00,63.48,63.77,63.4,63.77,99300.0,43.4603,43.6589,43.4056,43.6589,99300.0
2010-06-24 10:20:00,63.76,63.9,63.71,63.88,118500.0,43.652,43.7479,43.6178,43.7342,118500.0
2010-06-24 10:25:00,63.87,64.18,63.85,64.14,241600.0,43.7273,43.9396,43.7136,43.9122,241600.0
2010-06-24 10:30:00,64.14,64.15,63.71,63.8,148600.0,43.9122,43.919,43.6178,43.6794,148600.0
2010-06-24 10:35:00,63.81,64.0,63.64,63.93,126300.0,43.6862,43.8163,43.5699,43.7684,126300.0
2010-06-24 10:40:00,63.93,63.94,63.53,63.53,124400.0,43.7684,43.7753,43.4946,43.4946,124400.0
2010-06-24 10:45:00,63.54,63.83,63.4,63.81,108700.0,43.5014,43.6999,43.4056,43.6862,108700.0
2010-06-24 10:50:00,63.81,63.84,63.55,63.57,138900.0,43.6862,43.7068,43.5082,43.5219,138900.0
2010-06-24 10:55:00,63.57,63.73,63.47,63.71,107300.0,43.5219,43.6315,43.4535,43.6178,107300.0
2010-06-24 11:00:00,63.67,63.73,63.45,63.7,137500.0,43.5904,43.6315,43.4398,43.6109,137500.0
2010-06-24 11:05:00,63.68,63.68,63.24,63.4,118700.0,43.5972,43.5972,43.296,43.4056,118700.0
2010-06-24 11:10:00,63.41,63.57,63.33,63.5,95200.0,43.4124,43.5219,43.3576,43.474,95200.0
2010-06-24 11:15:00,63.52,63.67,63.49,63.6,79500.0,43.4877,43.5904,43.4672,43.5425,79500.0
2010-06-24 11:20:00,63.6,63.64,63.55,63.62,63200.0,43.5425,43.5699,43.5082,43.5562,63200.0
2010-06-24 11:25:00,63.62,63.75,63.56,63.59,60500.0,43.5562,43.6452,43.5151,43.5356,60500.0
2010-06-24 11:30:00,63.58,63.6,63.43,63.51,57100.0,43.5288,43.5425,43.4261,43.4809,57100.0
2010-06-24 11:35:00,63.51,63.66,63.48,63.66,32900.0,43.4809,43.5836,43.4603,43.5836,32900.0
2010-06-24 11:40:00,63.66,63.8,63.62,63.67,48100.0,43.5836,43.6794,43.5562,43.5904,48100.0
2010-06-24 11:45:00,63.7,64.01,63.69,64.0,114500.0,43.6109,43.8232,43.6041,43.8163,114500.0
2010-06-24 11:50:00,64.0,64.0,63.83,63.97,46000.0,43.8163,43.8163,43.6999,43.7958,46000.0
2010-06-24 11:55:00,63.99,64.05,63.84,63.92,62600.0,43.8095,43.8506,43.7068,43.7616,62600.0
2010-06-24 12:00:00,63.93,64.11,63.93,64.04,106000.0,43.7684,43.8916,43.7684,43.8437,106000.0
2010-06-24 12:05:00,64.05,64.08,63.92,63.98,44400.0,43.8506,43.8711,43.7616,43.8026,44400.0
2010-06-24 12:10:00,64.0,64.01,63.8,63.8,47300.0,43.8163,43.8232,43.6794,43.6794,47300.0
2010-06-24 12:15:00,63.8,63.88,63.75,63.83,40900.0,43.6794,43.7342,43.6452,43.6999,40900.0
2010-06-24 12:20:00,63.83,63.97,63.82,63.92,66800.0,43.6999,43.7958,43.6931,43.7616,66800.0
2010-06-24 12:25:00,63.93,63.95,63.77,63.77,42500.0,43.7684,43.7821,43.6589,43.6589,42500.0
2010-06-24 12:30:00,63.77,63.86,63.75,63.83,37800.0,43.6589,43.7205,43.6452,43.6999,37800.0
2010-06-24 12:35:00,63.83,63.84,63.63,63.66,42500.0,43.6999,43.7068,43.563,43.5836,42500.0
2010-06-24 12:40:00,63.66,63.72,63.54,63.58,43100.0,43.5836,43.6246,43.5014,43.5288,43100.0
2010-06-24 12:45:00,63.56,63.76,63.54,63.73,52900.0,43.5151,43.652,43.5014,43.6315,52900.0
2010-06-24 12:50:00,63.72,63.82,63.7,63.72,38100.0,43.6246,43.6931,43.6109,43.6246,38100.0
2010-06-24 12:55:00,63.73,63.93,63.71,63.85,20000.0,43.6315,43.7684,43.6178,43.7136,20000.0
2010-06-24 13:00:00,63.85,64.0,63.71,63.95,28600.0,43.7136,43.8163,43.6178,43.7821,28600.0
2010-06-24 13:05:00,63.92,63.96,63.86,63.92,31800.0,43.7616,43.7889,43.7205,43.7616,31800.0
2010-06-24 13:10:00,63.93,64.23,63.92,64.22,56100.0,43.7684,43.9738,43.7616,43.9669,56100.0
2010-06-24 13:15:00,64.22,64.23,64.07,64.13,85000.0,43.9669,43.9738,43.8643,43.9053,85000.0
2010-06-24 13:20:00,64.12,64.17,64.02,64.06,29100.0,43.8985,43.9327,43.83,43.8574,29100.0
2010-06-24 13:25:00,64.05,64.1,63.9,63.96,33800.0,43.8506,43.8848,43.7479,43.7889,33800.0
2010-06-24 13:30:00,63.96,64.14,63.89,64.13,29800.0,43.7889,43.9122,43.741,43.9053,29800.0
2010-06-24 13:35:00,64.14,64.29,64.13,64.16,105000.0,43.9122,44.0149,43.9053,43.9259,105000.0
2010-06-24 13:40:00,64.14,64.18,64.02,64.13,24600.0,43.9122,43.9396,43.83,43.9053,24600.0
2010-06-24 13:45:00,64.15,64.26,64.11,64.24,22900.0,43.919,43.9943,43.8916,43.9806,22900.0
2010-06-24 13:50:00,64.24,64.36,64.2,64.24,66200.0,43.9806,44.0628,43.9533,43.9806,66200.0
2010-06-24 13:55:00,64.24,64.45,64.23,64.43,65900.0,43.9806,44.1244,43.9738,44.1107,65900.0
2010-06-24 14:00:00,64.4,64.43,64.28,64.34,59000.0,44.0902,44.1107,44.008,44.0491,59000.0
2010-06-24 14:05:00,64.35,64.43,64.28,64.37,54900.0,44.0559,44.1107,44.008,44.0696,54900.0
2010-06-24 14:10:00,64.37,64.39,64.19,64.19,64100.0,44.0696,44.0833,43.9464,43.9464,64100.0
2010-06-24 14:15:00,64.19,64.29,64.13,64.22,73400.0,43.9464,44.0149,43.9053,43.9669,73400.0
2010-06-24 14:20:00,64.23,64.28,64.15,64.27,94000.0,43.9738,44.008,43.919,44.0012,94000.0
2010-06-24 14:25:00,64.28,64.4,64.27,64.31,46900.0,44.008,44.0902,44.0012,44.0286,46900.0
2010-06-24 14:30:00,64.32,64.33,64.14,64.16,141400.0,44.0354,44.0423,43.9122,43.9259,141400.0
2010-06-24 14:35:00,64.16,64.22,63.91,63.95,109500.0,43.9259,43.9669,43.7547,43.7821,109500.0
2010-06-24 14:40:00,63.97,64.02,63.92,64.0,49800.0,43.7958,43.83,43.7616,43.8163,49800.0
2010-06-24 14:45:00,64.0,64.09,63.76,63.8,120100.0,43.8163,43.8779,43.652,43.6794,120100.0
2010-06-24 14:50:00,63.81,63.84,63.66,63.67,110100.0,43.6862,43.7068,43.5836,43.5904,110100.0
2010-06-24 14:55:00,63.68,63.72,63.53,63.72,124100.0,43.5972,43.6246,43.4946,43.6246,124100.0
2010-06-24 15:00:00,63.71,63.84,63.67,63.72,80200.0,43.6178,43.7068,43.5904,43.6246,80200.0
2010-06-24 15:05:00,63.72,63.82,63.59,63.62,122200.0,43.6246,43.6931,43.5356,43.5562,122200.0
2010-06-24 15:10:00,63.61,63.65,63.17,63.27,323900.0,43.5493,43.5767,43.2481,43.3165,323900.0
2010-06-24 15:15:00,63.27,63.4,63.12,63.2,183600.0,43.3165,43.4056,43.2139,43.2686,183600.0
2010-06-24 15:20:00,63.21,63.3,63.13,63.16,116500.0,43.2755,43.3371,43.2207,43.2412,116500.0
2010-06-24 15:25:00,63.16,63.49,63.14,63.35,145000.0,43.2412,43.4672,43.2275,43.3713,145000.0
2010-06-24 15:30:00,63.37,63.43,63.2,63.34,160700.0,43.385,43.4261,43.2686,43.3645,160700.0
2010-06-24 15:35:00,63.33,63.45,63.26,63.42,162400.0,43.3576,43.4398,43.3097,43.4192,162400.0
2010-06-24 15:40:00,63.39,63.44,63.2,63.42,270500.0,43.3987,43.4329,43.2686,43.4192,270500.0
2010-06-24 15:45:00,63.43,63.47,63.29,63.44,210900.0,43.4261,43.4535,43.3302,43.4329,210900.0
2010-06-24 15:50:00,63.45,63.47,63.29,63.35,137100.0,43.4398,43.4535,43.3302,43.3713,137100.0
2010-06-24 15:55:00,63.35,63.35,63.16,63.34,327400.0,43.3713,43.3713,43.2412,43.3645,327400.0
2010-06-25 09:30:00,63.53,63.68,63.35,63.52,134500.0,43.4946,43.5972,43.3713,43.4877,134500.0
2010-06-25 09:35:00,63.52,63.52,63.06,63.35,137500.0,43.4877,43.4877,43.1728,43.3713,137500.0
2010-06-25 09:40:00,63.38,63.61,63.15,63.17,120800.0,43.3919,43.5493,43.2344,43.2481,120800.0
2010-06-25 09:45:00,63.18,63.46,63.11,63.44,51000.0,43.2549,43.4466,43.207,43.4329,51000.0
2010-06-25 09:50:00,63.42,63.48,63.24,63.48,88100.0,43.4192,43.4603,43.296,43.4603,88100.0
2010-06-25 09:55:00,63.47,63.77,63.46,63.67,156600.0,43.4535,43.6589,43.4466,43.5904,156600.0
2010-06-25 10:00:00,63.66,63.79,63.64,63.72,112500.0,43.5836,43.6726,43.5699,43.6246,112500.0
2010-06-25 10:05:00,63.71,63.86,63.71,63.75,118200.0,43.6178,43.7205,43.6178,43.6452,118200.0
2010-06-25 10:10:00,63.77,63.92,63.67,63.73,60700.0,43.6589,43.7616,43.5904,43.6315,60700.0
2010-06-25 10:15:00,63.71,63.76,63.48,63.5,87000.0,43.6178,43.652,43.4603,43.474,87000.0
2010-06-25 10:20:00,63.48,63.53,63.15,63.15,104100.0,43.4603,43.4946,43.2344,43.2344,104100.0
2010-06-25 10:25:00,63.15,63.4,63.1,63.4,68400.0,43.2344,43.4056,43.2002,43.4056,68400.0
2010-06-25 10:30:00,63.38,63.48,63.25,63.32,86800.0,43.3919,43.4603,43.3029,43.3508,86800.0
2010-06-25 10:35:00,63.32,63.35,63.08,63.14,96600.0,43.3508,43.3713,43.1865,43.2275,96600.0
2010-06-25 10:40:00,63.15,63.45,63.13,63.43,93300.0,43.2344,43.4398,43.2207,43.4261,93300.0
2010-06-25 10:45:00,63.44,63.47,63.3,63.31,46600.0,43.4329,43.4535,43.3371,43.3439,46600.0
2010-06-25 10:50:00,63.31,63.49,62.98,62.99,121100.0,43.3439,43.4672,43.118,43.1249,121100.0
2010-06-25 10:55:00,62.99,63.16,62.92,63.05,139400.0,43.1249,43.2412,43.0769,43.1659,139400.0
2010-06-25 11:00:00,63.05,63.2,63.05,63.16,77500.0,43.1659,43.2686,43.1659,43.2412,77500.0
2010-06-25 11:05:00,63.16,63.33,63.15,63.24,78800.0,43.2412,43.3576,43.2344,43.296,78800.0
2010-06-25 11:10:00,63.24,63.25,63.05,63.11,46500.0,43.296,43.3029,43.1659,43.207,46500.0
2010-06-25 11:15:00,63.11,63.24,63.07,63.23,52600.0,43.207,43.296,43.1796,43.2892,52600.0
2010-06-25 11:20:00,63.22,63.25,63.08,63.16,71000.0,43.2823,43.3029,43.1865,43.2412,71000.0
2010-06-25 11:25:00,63.17,63.42,63.08,63.35,82300.0,43.2481,43.4192,43.1865,43.3713,82300.0
2010-06-25 11:30:00,63.36,63.5,63.32,63.38,77400.0,43.3782,43.474,43.3508,43.3919,77400.0
2010-06-25 11:35:00,63.37,63.48,63.26,63.26,72400.0,43.385,43.4603,43.3097,43.3097,72400.0
2010-06-25 11:40:00,63.26,63.38,63.17,63.26,44000.0,43.3097,43.3919,43.2481,43.3097,44000.0
2010-06-25 11:45:00,63.23,63.46,63.16,63.45,50300.0,43.2892,43.4466,43.2412,43.4398,50300.0
2010-06-25 11:50:00,63.46,63.52,63.42,63.44,66300.0,43.4466,43.4877,43.4192,43.4329,66300.0
2010-06-25 11:55:00,63.44,63.51,63.39,63.45,53400.0,43.4329,43.4809,43.3987,43.4398,53400.0
2010-06-25 12:00:00,63.45,63.49,63.38,63.44,64100.0,43.4398,43.4672,43.3919,43.4329,64100.0
2010-06-25 12:05:00,63.42,63.58,63.38,63.55,46500.0,43.4192,43.5288,43.3919,43.5082,46500.0
2010-06-25 12:10:00,63.54,63.59,63.47,63.53,41800.0,43.5014,43.5356,43.4535,43.4946,41800.0
2010-06-25 12:15:00,63.53,63.53,63.4,63.53,34700.0,43.4946,43.4946,43.4056,43.4946,34700.0
2010-06-25 12:20:00,63.55,63.73,63.5,63.63,79200.0,43.5082,43.6315,43.474,43.563,79200.0
2010-06-25 12:25:00,63.63,63.74,63.59,63.68,39600.0,43.563,43.6383,43.5356,43.5972,39600.0
2010-06-25 12:30:00,63.67,63.83,63.64,63.77,66800.0,43.5904,43.6999,43.5699,43.6589,66800.0
2010-06-25 12:35:00,63.77,63.85,63.73,63.77,70600.0,43.6589,43.7136,43.6315,43.6589,70600.0
2010-06-25 12:40:00,63.77,63.84,63.77,63.77,36400.0,43.6589,43.7068,43.6589,43.6589,36400.0
2010-06-25 12:45:00,63.78,63.88,63.78,63.82,38400.0,43.6657,43.7342,43.6657,43.6931,38400.0
2010-06-25 12:50:00,63.81,63.83,63.6,63.61,55700.0,43.6862,43.6999,43.5425,43.5493,55700.0
2010-06-25 12:55:00,63.61,63.76,63.61,63.73,30800.0,43.5493,43.652,43.5493,43.6315,30800.0
2010-06-25 13:00:00,63.73,63.85,63.69,63.83,27400.0,43.6315,43.7136,43.6041,43.6999,27400.0
2010-06-25 13:05:00,63.83,63.98,63.81,63.96,71300.0,43.6999,43.8026,43.6862,43.7889,71300.0
2010-06-25 13:10:00,63.96,63.96,63.77,63.78,66200.0,43.7889,43.7889,43.6589,43.6657,66200.0
2010-06-25 13:15:00,63.79,63.95,63.79,63.95,99600.0,43.6726,43.7821,43.6726,43.7821,99600.0
2010-06-25 13:20:00,63.95,64.0,63.92,63.98,35600.0,43.7821,43.8163,43.7616,43.8026,35600.0
2010-06-25 13:25:00,63.98,64.2,63.98,64.18,71400.0,43.8026,43.9533,43.8026,43.9396,71400.0
2010-06-25 13:30:00,64.2,64.28,64.09,64.25,154900.0,43.9533,44.008,43.8779,43.9875,154900.0
2010-06-25 13:35:00,64.23,64.39,64.15,64.17,90200.0,43.9738,44.0833,43.919,43.9327,90200.0
2010-06-25 13:40:00,64.18,64.27,64.13,64.19,52500.0,43.9396,44.0012,43.9053,43.9464,52500.0
2010-06-25 13:45:00,64.21,64.3,64.17,64.28,88800.0,43.9601,44.0217,43.9327,44.008,88800.0
2010-06-25 13:50:00,64.28,64.31,64.22,64.28,74200.0,44.008,44.0286,43.9669,44.008,74200.0
2010-06-25 13:55:00,64.29,64.45,64.28,64.45,72500.0,44.0149,44.1244,44.008,44.1244,72500.0
2010-06-25 14:00:00,64.44,64.56,64.32,64.51,124900.0,44.1176,44.1997,44.0354,44.1655,124900.0
2010-06-25 14:05:00,64.51,64.51,64.28,64.43,177600.0,44.1655,44.1655,44.008,44.1107,177600.0
2010-06-25 14:10:00,64.43,64.64,64.43,64.63,68600.0,44.1107,44.2545,44.1107,44.2476,68600.0
2010-06-25 14:15:00,64.63,64.7,64.58,64.69,68900.0,44.2476,44.2956,44.2134,44.2887,68900.0
2010-06-25 14:20:00,64.68,64.68,64.47,64.54,61700.0,44.2819,44.2819,44.1381,44.186,61700.0
2010-06-25 14:25:00,64.53,64.63,64.43,64.57,52000.0,44.1792,44.2476,44.1107,44.2066,52000.0
2010-06-25 14:30:00,64.55,64.57,64.31,64.47,76700.0,44.1929,44.2066,44.0286,44.1381,76700.0
2010-06-25 14:35:00,64.48,64.55,64.39,64.49,150300.0,44.145,44.1929,44.0833,44.1518,150300.0
2010-06-25 14:40:00,64.48,64.65,64.47,64.56,42800.0,44.145,44.2613,44.1381,44.1997,42800.0
2010-06-25 14:45:00,64.54,64.61,64.44,64.53,43100.0,44.186,44.234,44.1176,44.1792,43100.0
2010-06-25 14:50:00,64.53,64.65,64.51,64.63,50600.0,44.1792,44.2613,44.1655,44.2476,50600.0
2010-06-25 14:55:00,64.63,64.66,64.42,64.56,79500.0,44.2476,44.2682,44.1039,44.1997,79500.0
2010-06-25 15:00:00,64.56,64.56,64.19,64.39,119600.0,44.1997,44.1997,43.9464,44.0833,119600.0
2010-06-25 15:05:00,64.39,64.44,64.25,64.44,80600.0,44.0833,44.1176,43.9875,44.1176,80600.0
2010-06-25 15:10:00,64.43,64.49,64.35,64.4,58200.0,44.1107,44.1518,44.0559,44.0902,58200.0
2010-06-25 15:15:00,64.38,64.39,64.08,64.17,140900.0,44.0765,44.0833,43.8711,43.9327,140900.0
2010-06-25 15:20:00,64.17,64.28,64.07,64.21,134000.0,43.9327,44.008,43.8643,43.9601,134000.0
2010-06-25 15:25:00,64.19,64.3,64.16,64.26,107000.0,43.9464,44.0217,43.9259,43.9943,107000.0
2010-06-25 15:30:00,64.26,64.44,64.19,64.43,214200.0,43.9943,44.1176,43.9464,44.1107,214200.0
2010-06-25 15:35:00,64.43,64.52,64.37,64.51,124300.0,44.1107,44.1723,44.0696,44.1655,124300.0
2010-06-25 15:40:00,64.5,64.53,64.26,64.47,175500.0,44.1586,44.1792,43.9943,44.1381,175500.0
2010-06-25 15:45:00,64.48,64.58,64.32,64.57,379900.0,44.145,44.2134,44.0354,44.2066,379900.0
2010-06-25 15:50:00,64.57,64.57,64.25,64.49,403700.0,44.2066,44.2066,43.9875,44.1518,403700.0
2010-06-25 15:55:00,64.49,64.71,64.45,64.7,744900.0,44.1518,44.3024,44.1244,44.2956,744900.0
2010-06-28 09:30:00,64.45,64.8,64.3,64.46,186100.0,44.1244,44.364,44.0217,44.1313,186100.0
2010-06-28 09:35:00,64.44,64.75,64.4,64.64,138900.0,44.1176,44.3298,44.0902,44.2545,138900.0
2010-06-28 09:40:00,64.66,64.7,64.43,64.64,88600.0,44.2682,44.2956,44.1107,44.2545,88600.0
2010-06-28 09:45:00,64.65,64.65,64.22,64.44,126600.0,44.2613,44.2613,43.9669,44.1176,126600.0
2010-06-28 09:50:00,64.44,64.55,64.39,64.44,136900.0,44.1176,44.1929,44.0833,44.1176,136900.0
2010-06-28 09:55:00,64.45,64.5,64.25,64.35,102500.0,44.1244,44.1586,43.9875,44.0559,102500.0
2010-06-28 10:00:00,64.38,64.48,64.25,64.38,95500.0,44.0765,44.145,43.9875,44.0765,95500.0
2010-06-28 10:05:00,64.39,64.43,64.01,64.15,166100.0,44.0833,44.1107,43.8232,43.919,166100.0
2010-06-28 10:10:00,64.13,64.32,64.05,64.3,100600.0,43.9053,44.0354,43.8506,44.0217,100600.0
2010-06-28 10:15:00,64.3,64.44,64.24,64.39,75300.0,44.0217,44.1176,43.9806,44.0833,75300.0
2010-06-28 10:20:00,64.39,64.57,64.34,64.52,83500.0,44.0833,44.2066,44.0491,44.1723,83500.0
2010-06-28 10:25:00,64.52,64.68,64.46,64.6,107300.0,44.1723,44.2819,44.1313,44.2271,107300.0
2010-06-28 10:30:00,64.6,64.71,64.48,64.61,159800.0,44.2271,44.3024,44.145,44.234,159800.0
2010-06-28 10:35:00,64.61,64.77,64.52,64.58,156100.0,44.234,44.3435,44.1723,44.2134,156100.0
2010-06-28 10:40:00,64.58,64.85,64.56,64.79,84800.0,44.2134,44.3983,44.1997,44.3572,84800.0
2010-06-28 10:45:00,64.78,64.94,64.69,64.88,98000.0,44.3503,44.4599,44.2887,44.4188,98000.0
2010-06-28 10:50:00,64.92,65.04,64.87,65.02,87200.0,44.4462,44.5283,44.412,44.5147,87200.0
2010-06-28 10:55:00,65.01,65.18,65.01,65.12,110400.0,44.5078,44.6242,44.5078,44.5831,110400.0
2010-06-28 11:00:00,65.12,65.17,64.96,65.1,105200.0,44.5831,44.6173,44.4736,44.5694,105200.0
2010-06-28 11:05:00,65.12,65.3,65.11,65.25,133800.0,44.5831,44.7063,44.5763,44.6721,133800.0
2010-06-28 11:10:00,65.27,65.27,65.03,65.05,108400.0,44.6858,44.6858,44.5215,44.5352,108400.0
2010-06-28 11:15:00,65.05,65.11,64.89,64.9,96100.0,44.5352,44.5763,44.4256,44.4325,96100.0
2010-06-28 11:20:00,64.91,65.01,64.86,64.91,41200.0,44.4393,44.5078,44.4051,44.4393,41200.0
2010-06-28 11:25:00,64.91,65.2,64.9,65.17,59100.0,44.4393,44.6379,44.4325,44.6173,59100.0
2010-06-28 11:30:00,65.16,65.2,65.06,65.07,61700.0,44.6105,44.6379,44.542,44.5489,61700.0
2010-06-28 11:35:00,65.08,65.17,65.08,65.14,52100.0,44.5557,44.6173,44.5557,44.5968,52100.0
2010-06-28 11:40:00,65.12,65.21,65.09,65.09,52200.0,44.5831,44.6447,44.5626,44.5626,52200.0
2010-06-28 11:45:00,65.07,65.16,65.0,65.05,64200.0,44.5489,44.6105,44.501,44.5352,64200.0
2010-06-28 11:50:00,65.06,65.06,64.96,64.97,67800.0,44.542,44.542,44.4736,44.4804,67800.0
2010-06-28 11:55:00,64.98,65.01,64.92,64.94,55700.0,44.4873,44.5078,44.4462,44.4599,55700.0
2010-06-28 12:00:00,64.94,65.01,64.87,64.88,71600.0,44.4599,44.5078,44.412,44.4188,71600.0
2010-06-28 12:05:00,64.88,64.93,64.81,64.84,96100.0,44.4188,44.453,44.3709,44.3914,96100.0
2010-06-28 12:10:00,64.86,64.91,64.75,64.85,51500.0,44.4051,44.4393,44.3298,44.3983,51500.0
2010-06-28 12:15:00,64.83,64.85,64.73,64.79,51500.0,44.3846,44.3983,44.3161,44.3572,51500.0
2010-06-28 12:20:00,64.79,64.83,64.7,64.81,38400.0,44.3572,44.3846,44.2956,44.3709,38400.0
2010-06-28 12:25:00,64.81,64.91,64.8,64.9,27900.0,44.3709,44.4393,44.364,44.4325,27900.0
2010-06-28 12:30:00,64.89,64.93,64.7,64.74,35800.0,44.4256,44.453,44.2956,44.323,35800.0
2010-06-28 12:35:00,64.74,64.76,64.53,64.57,69500.0,44.323,44.3366,44.1792,44.2066,69500.0
2010-06-28 12:40:00,64.56,64.66,64.5,64.6,70400.0,44.1997,44.2682,44.1586,44.2271,70400.0
2010-06-28 12:45:00,64.59,64.76,64.54,64.75,81900.0,44.2203,44.3366,44.186,44.3298,81900.0
2010-06-28 12:50:00,64.73,64.75,64.61,64.69,51800.0,44.3161,44.3298,44.234,44.2887,51800.0
2010-06-28 12:55:00,64.68,64.78,64.66,64.75,27700.0,44.2819,44.3503,44.2682,44.3298,27700.0
2010-06-28 13:00:00,64.75,64.77,64.59,64.59,66500.0,44.3298,44.3435,44.2203,44.2203,66500.0
2010-06-28 13:05:00,64.58,64.63,64.48,64.54,42400.0,44.2134,44.2476,44.145,44.186,42400.0
2010-06-28 13:10:00,64.54,64.54,64.4,64.42,38000.0,44.186,44.186,44.0902,44.1039,38000.0
2010-06-28 13:15:00,64.42,64.43,64.3,64.34,36400.0,44.1039,44.1107,44.0217,44.0491,36400.0
2010-06-28 13:20:00,64.33,64.47,64.32,64.44,38300.0,44.0423,44.1381,44.0354,44.1176,38300.0
2010-06-28 13:25:00,64.43,64.53,64.41,64.42,24400.0,44.1107,44.1792,44.097,44.1039,24400.0
2010-06-28 13:30:00,64.42,64.42,64.25,64.28,36800.0,44.1039,44.1039,43.9875,44.008,36800.0
2010-06-28 13:35:00,64.28,64.34,64.24,64.32,45000.0,44.008,44.0491,43.9806,44.0354,45000.0
2010-06-28 13:40:00,64.33,64.35,64.25,64.3,31300.0,44.0423,44.0559,43.9875,44.0217,31300.0
2010-06-28 13:45:00,64.32,64.51,64.3,64.5,41400.0,44.0354,44.1655,44.0217,44.1586,41400.0
2010-06-28 13:50:00,64.5,64.59,64.48,64.49,33200.0,44.1586,44.2203,44.145,44.1518,33200.0
2010-06-28 13:55:00,64.49,64.59,64.48,64.52,33600.0,44.1518,44.2203,44.145,44.1723,33600.0
2010-06-28 14:00:00,64.52,64.52,64.4,64.49,32400.0,44.1723,44.1723,44.0902,44.1518,32400.0
2010-06-28 14:05:00,64.5,64.57,64.46,64.55,26700.0,44.1586,44.2066,44.1313,44.1929,26700.0
2010-06-28 14:10:00,64.56,64.65,64.56,64.63,46800.0,44.1997,44.2613,44.1997,44.2476,46800.0
2010-06-28 14:15:00,64.63,64.65,64.46,64.46,40100.0,44.2476,44.2613,44.1313,44.1313,40100.0
2010-06-28 14:20:00,64.48,64.54,64.42,64.44,41900.0,44.145,44.186,44.1039,44.1176,41900.0
2010-06-28 14:25:00,64.43,64.56,64.43,64.45,40500.0,44.1107,44.1997,44.1107,44.1244,40500.0
2010-06-28 14:30:00,64.44,64.58,64.42,64.53,111700.0,44.1176,44.2134,44.1039,44.1792,111700.0
2010-06-28 14:35:00,64.53,64.74,64.52,64.68,93900.0,44.1792,44.323,44.1723,44.2819,93900.0
2010-06-28 14:40:00,64.67,64.89,64.64,64.86,93400.0,44.275,44.4256,44.2545,44.4051,93400.0
2010-06-28 14:45:00,64.86,64.91,64.76,64.84,52500.0,44.4051,44.4393,44.3366,44.3914,52500.0
2010-06-28 14:50:00,64.83,64.9,64.68,64.7,60500.0,44.3846,44.4325,44.2819,44.2956,60500.0
2010-06-28 14:55:00,64.67,64.95,64.66,64.94,77600.0,44.275,44.4667,44.2682,44.4599,77600.0
2010-06-28 15:00:00,64.93,65.01,64.86,64.87,92200.0,44.453,44.5078,44.4051,44.412,92200.0
2010-06-28 15:05:00,64.86,65.0,64.81,64.81,78800.0,44.4051,44.501,44.3709,44.3709,78800.0
2010-06-28 15:10:00,64.82,64.86,64.71,64.71,89200.0,44.3777,44.4051,44.3024,44.3024,89200.0
2010-06-28 15:15:00,64.71,64.87,64.65,64.87,65500.0,44.3024,44.412,44.2613,44.412,65500.0
2010-06-28 15:20:00,64.86,64.86,64.63,64.64,93400.0,44.4051,44.4051,44.2476,44.2545,93400.0
2010-06-28 15:25:00,64.65,64.65,64.4,64.46,138600.0,44.2613,44.2613,44.0902,44.1313,138600.0
2010-06-28 15:30:00,64.48,64.57,64.38,64.53,113200.0,44.145,44.2066,44.0765,44.1792,113200.0
2010-06-28 15:35:00,64.53,64.66,64.5,64.59,97900.0,44.1792,44.2682,44.1586,44.2203,97900.0
2010-06-28 15:40:00,64.59,64.78,64.55,64.74,81600.0,44.2203,44.3503,44.1929,44.323,81600.0
2010-06-28 15:45:00,64.75,64.76,64.59,64.66,113100.0,44.3298,44.3366,44.2203,44.2682,113100.0
2010-06-28 15:50:00,64.66,64.67,64.36,64.38,181300.0,44.2682,44.275,44.0628,44.0765,181300.0
2010-06-28 15:55:00,64.37,64.49,64.34,64.42,232000.0,44.0696,44.1518,44.0491,44.1039,232000.0
2010-06-29 09:30:00,62.74,62.86,62.5,62.67,309300.0,42.9537,43.0359,42.7894,42.9058,309300.0
2010-06-29 09:35:00,62.67,62.69,62.13,62.2,277800.0,42.9058,42.9195,42.5361,42.584,277800.0
2010-06-29 09:40:00,62.2,62.2,62.0,62.04,262300.0,42.584,42.584,42.4471,42.4745,262300.0
2010-06-29 09:45:00,62.02,62.1,61.54,61.63,328000.0,42.4608,42.5155,42.1321,42.1938,328000.0
2010-06-29 09:50:00,61.64,61.71,61.5,61.66,220800.0,42.2006,42.2485,42.1048,42.2143,220800.0
2010-06-29 09:55:00,61.67,61.69,61.5,61.5,173800.0,42.2211,42.2348,42.1048,42.1048,173800.0
2010-06-29 10:00:00,61.59,61.59,61.02,61.05,518600.0,42.1664,42.1664,41.7761,41.7967,518600.0
2010-06-29 10:05:00,61.05,61.34,61.01,61.25,248800.0,41.7967,41.9952,41.7693,41.9336,248800.0
2010-06-29 10:10:00,61.25,61.35,60.99,61.11,266500.0,41.9336,42.0021,41.7556,41.8377,266500.0
2010-06-29 10:15:00,61.11,61.18,60.89,61.16,210300.0,41.8377,41.8857,41.6871,41.872,210300.0
2010-06-29 10:20:00,61.16,61.43,61.1,61.3,207600.0,41.872,42.0568,41.8309,41.9678,207600.0
2010-06-29 10:25:00,61.31,61.31,60.88,60.88,246000.0,41.9747,41.9747,41.6803,41.6803,246000.0
2010-06-29 10:30:00,60.89,61.03,60.85,60.95,153700.0,41.6871,41.783,41.6597,41.7282,153700.0
2010-06-29 10:35:00,60.96,61.05,60.85,61.05,103800.0,41.7351,41.7967,41.6597,41.7967,103800.0
2010-06-29 10:40:00,61.03,61.18,61.01,61.08,101100.0,41.783,41.8857,41.7693,41.8172,101100.0
2010-06-29 10:45:00,61.07,61.2,61.07,61.17,129000.0,41.8104,41.8994,41.8104,41.8788,129000.0
2010-06-29 10:50:00,61.19,61.5,61.11,61.48,162200.0,41.8925,42.1048,41.8377,42.0911,162200.0
2010-06-29 10:55:00,61.49,61.76,61.49,61.73,255400.0,42.0979,42.2828,42.0979,42.2622,255400.0
2010-06-29 11:00:00,61.74,61.74,61.43,61.44,163400.0,42.2691,42.2691,42.0568,42.0637,163400.0
2010-06-29 11:05:00,61.44,61.58,61.28,61.54,147300.0,42.0637,42.1595,41.9541,42.1321,147300.0
2010-06-29 11:10:00,61.53,61.71,61.52,61.62,123200.0,42.1253,42.2485,42.1184,42.1869,123200.0
2010-06-29 11:15:00,61.65,61.67,61.49,61.51,77100.0,42.2074,42.2211,42.0979,42.1116,77100.0
2010-06-29 11:20:00,61.52,61.57,61.39,61.44,77800.0,42.1184,42.1527,42.0294,42.0637,77800.0
2010-06-29 11:25:00,61.44,61.45,61.32,61.41,95300.0,42.0637,42.0705,41.9815,42.0431,95300.0
2010-06-29 11:30:00,61.41,61.54,61.36,61.37,89600.0,42.0431,42.1321,42.0089,42.0158,89600.0
2010-06-29 11:35:00,61.36,61.39,61.25,61.26,85000.0,42.0089,42.0294,41.9336,41.9404,85000.0
2010-06-29 11:40:00,61.26,61.26,61.15,61.18,90500.0,41.9404,41.9404,41.8651,41.8857,90500.0
2010-06-29 11:45:00,61.17,61.29,61.16,61.25,44700.0,41.8788,41.961,41.872,41.9336,44700.0
2010-06-29 11:50:00,61.25,61.34,61.22,61.26,35500.0,41.9336,41.9952,41.9131,41.9404,35500.0
2010-06-29 11:55:00,61.25,61.35,61.22,61.31,55400.0,41.9336,42.0021,41.9131,41.9747,55400.0
2010-06-29 12:00:00,61.32,61.35,61.09,61.09,74500.0,41.9815,42.0021,41.8241,41.8241,74500.0
2010-06-29 12:05:00,61.09,61.23,61.07,61.19,106200.0,41.8241,41.9199,41.8104,41.8925,106200.0
2010-06-29 12:10:00,61.19,61.22,61.07,61.18,120800.0,41.8925,41.9131,41.8104,41.8857,120800.0
2010-06-29 12:15:00,61.18,61.38,61.13,61.3,115100.0,41.8857,42.0226,41.8514,41.9678,115100.0
2010-06-29 12:20:00,61.31,61.52,61.29,61.52,51100.0,41.9747,42.1184,41.961,42.1184,51100.0
2010-06-29 12:25:00,61.51,61.53,61.33,61.44,90100.0,42.1116,42.1253,41.9884,42.0637,90100.0
2010-06-29 12:30:00,61.44,61.5,61.34,61.44,48400.0,42.0637,42.1048,41.9952,42.0637,48400.0
2010-06-29 12:35:00,61.42,61.55,61.4,61.47,78700.0,42.05,42.139,42.0363,42.0842,78700.0
2010-06-29 12:40:00,61.48,61.64,61.46,61.54,101300.0,42.0911,42.2006,42.0774,42.1321,101300.0
2010-06-29 12:45:00,61.53,61.72,61.53,61.67,65200.0,42.1253,42.2554,42.1253,42.2211,65200.0
2010-06-29 12:50:00,61.69,61.7,61.52,61.53,79600.0,42.2348,42.2417,42.1184,42.1253,79600.0
2010-06-29 12:55:00,61.55,61.64,61.48,61.57,58500.0,42.139,42.2006,42.0911,42.1527,58500.0
2010-06-29 13:00:00,61.58,61.68,61.58,61.66,67400.0,42.1595,42.228,42.1595,42.2143,67400.0
2010-06-29 13:05:00,61.66,61.71,61.52,61.7,102100.0,42.2143,42.2485,42.1184,42.2417,102100.0
2010-06-29 13:10:00,61.7,61.7,61.55,61.57,58100.0,42.2417,42.2417,42.139,42.1527,58100.0
2010-06-29 13:15:00,61.58,61.59,61.38,61.38,75700.0,42.1595,42.1664,42.0226,42.0226,75700.0
2010-06-29 13:20:00,61.4,61.47,61.28,61.28,77900.0,42.0363,42.0842,41.9541,41.9541,77900.0
2010-06-29 13:25:00,61.28,61.35,61.24,61.33,53700.0,41.9541,42.0021,41.9267,41.9884,53700.0
2010-06-29 13:30:00,61.33,61.34,61.11,61.12,81900.0,41.9884,41.9952,41.8377,41.8446,81900.0
2010-06-29 13:35:00,61.13,61.29,61.1,61.16,101800.0,41.8514,41.961,41.8309,41.872,101800.0
2010-06-29 13:40:00,61.16,61.28,61.12,61.19,92900.0,41.872,41.9541,41.8446,41.8925,92900.0
2010-06-29 13:45:00,61.21,61.28,61.15,61.24,68500.0,41.9062,41.9541,41.8651,41.9267,68500.0
2010-06-29 13:50:00,61.24,61.27,61.21,61.23,48100.0,41.9267,41.9473,41.9062,41.9199,48100.0
2010-06-29 13:55:00,61.23,61.45,61.23,61.42,72700.0,41.9199,42.0705,41.9199,42.05,72700.0
2010-06-29 14:00:00,61.4,61.56,61.37,61.49,202300.0,42.0363,42.1458,42.0158,42.0979,202300.0
2010-06-29 14:05:00,61.48,61.71,61.46,61.59,103500.0,42.0911,42.2485,42.0774,42.1664,103500.0
2010-06-29 14:10:00,61.6,61.8,61.58,61.7,109000.0,42.1732,42.3101,42.1595,42.2417,109000.0
2010-06-29 14:15:00,61.7,61.79,61.66,61.69,66900.0,42.2417,42.3033,42.2143,42.2348,66900.0
2010-06-29 14:20:00,61.68,61.69,61.54,61.61,147000.0,42.228,42.2348,42.1321,42.1801,147000.0
2010-06-29 14:25:00,61.62,61.69,61.56,61.57,73400.0,42.1869,42.2348,42.1458,42.1527,73400.0
2010-06-29 14:30:00,61.56,61.57,61.38,61.41,80400.0,42.1458,42.1527,42.0226,42.0431,80400.0
2010-06-29 14:35:00,61.41,61.47,61.29,61.34,80800.0,42.0431,42.0842,41.961,41.9952,80800.0
2010-06-29 14:40:00,61.34,61.38,61.22,61.27,121700.0,41.9952,42.0226,41.9131,41.9473,121700.0
2010-06-29 14:45:00,61.28,61.3,61.2,61.21,96400.0,41.9541,41.9678,41.8994,41.9062,96400.0
2010-06-29 14:50:00,61.2,61.31,61.05,61.16,263500.0,41.8994,41.9747,41.7967,41.872,263500.0
2010-06-29 14:55:00,61.17,61.21,60.93,60.97,215300.0,41.8788,41.9062,41.7145,41.7419,215300.0
2010-06-29 15:00:00,60.99,61.08,60.95,61.07,151300.0,41.7556,41.8172,41.7282,41.8104,151300.0
2010-06-29 15:05:00,61.07,61.16,60.91,60.91,169400.0,41.8104,41.872,41.7008,41.7008,169400.0
2010-06-29 15:10:00,60.91,60.95,60.81,60.84,156600.0,41.7008,41.7282,41.6324,41.6529,156600.0
2010-06-29 15:15:00,60.85,60.98,60.8,60.83,280400.0,41.6597,41.7487,41.6255,41.6461,280400.0
2010-06-29 15:20:00,60.83,60.88,60.51,60.73,391100.0,41.6461,41.6803,41.427,41.5776,391100.0
2010-06-29 15:25:00,60.72,60.73,60.5,60.61,221700.0,41.5707,41.5776,41.4201,41.4954,221700.0
2010-06-29 15:30:00,60.61,60.84,60.46,60.81,328700.0,41.4954,41.6529,41.3927,41.6324,328700.0
2010-06-29 15:35:00,60.8,60.93,60.75,60.8,263300.0,41.6255,41.7145,41.5913,41.6255,263300.0
2010-06-29 15:40:00,60.81,60.81,60.44,60.46,371700.0,41.6324,41.6324,41.379,41.3927,371700.0
2010-06-29 15:45:00,60.45,60.5,60.25,60.37,444500.0,41.3859,41.4201,41.249,41.3311,444500.0
2010-06-29 15:50:00,60.36,60.87,60.31,60.86,510300.0,41.3243,41.6734,41.29,41.6666,510300.0
2010-06-29 15:55:00,60.85,60.95,60.77,60.86,558300.0,41.6597,41.7282,41.605,41.6666,558300.0
2010-06-30 09:30:00,60.98,61.18,60.69,61.17,327300.0,41.7487,41.8857,41.5502,41.8788,327300.0
2010-06-30 09:35:00,61.18,61.47,61.15,61.15,226300.0,41.8857,42.0842,41.8651,41.8651,226300.0
2010-06-30 09:40:00,61.15,61.72,61.1,61.65,242300.0,41.8651,42.2554,41.8309,42.2074,242300.0
2010-06-30 09:45:00,61.65,61.88,61.59,61.77,235200.0,42.2074,42.3649,42.1664,42.2896,235200.0
2010-06-30 09:50:00,61.75,61.94,61.7,61.81,137800.0,42.2759,42.406,42.2417,42.317,137800.0
2010-06-30 09:55:00,61.82,61.82,61.34,61.34,159500.0,42.3238,42.3238,41.9952,41.9952,159500.0
2010-06-30 10:00:00,61.34,61.48,61.3,61.33,188100.0,41.9952,42.0911,41.9678,41.9884,188100.0
2010-06-30 10:05:00,61.33,61.5,61.13,61.21,140200.0,41.9884,42.1048,41.8514,41.9062,140200.0
2010-06-30 10:10:00,61.21,61.21,61.05,61.11,144100.0,41.9062,41.9062,41.7967,41.8377,144100.0
2010-06-30 10:15:00,61.11,61.3,61.1,61.21,131200.0,41.8377,41.9678,41.8309,41.9062,131200.0
2010-06-30 10:20:00,61.22,61.31,61.09,61.2,121500.0,41.9131,41.9747,41.8241,41.8994,121500.0
2010-06-30 10:25:00,61.2,61.28,61.07,61.14,90600.0,41.8994,41.9541,41.8104,41.8583,90600.0
2010-06-30 10:30:00,61.13,61.36,61.09,61.31,99600.0,41.8514,42.0089,41.8241,41.9747,99600.0
2010-06-30 10:35:00,61.32,61.53,61.3,61.51,128800.0,41.9815,42.1253,41.9678,42.1116,128800.0
2010-06-30 10:40:00,61.51,61.54,61.1,61.16,104400.0,42.1116,42.1321,41.8309,41.872,104400.0
2010-06-30 10:45:00,61.15,61.23,61.01,61.08,180700.0,41.8651,41.9199,41.7693,41.8172,180700.0
2010-06-30 10:50:00,61.05,61.13,60.87,61.11,106700.0,41.7967,41.8514,41.6734,41.8377,106700.0
2010-06-30 10:55:00,61.12,61.12,60.86,60.91,102500.0,41.8446,41.8446,41.6666,41.7008,102500.0
2010-06-30 11:00:00,60.92,61.09,60.87,61.07,85700.0,41.7077,41.8241,41.6734,41.8104,85700.0
2010-06-30 11:05:00,61.07,61.14,60.86,61.02,131300.0,41.8104,41.8583,41.6666,41.7761,131300.0
2010-06-30 11:10:00,61.03,61.24,61.03,61.23,98600.0,41.783,41.9267,41.783,41.9199,98600.0
2010-06-30 11:15:00,61.22,61.54,61.22,61.43,137000.0,41.9131,42.1321,41.9131,42.0568,137000.0
2010-06-30 11:20:00,61.45,61.46,61.29,61.36,109100.0,42.0705,42.0774,41.961,42.0089,109100.0
2010-06-30 11:25:00,61.37,61.37,61.15,61.15,80700.0,42.0158,42.0158,41.8651,41.8651,80700.0
2010-06-30 11:30:00,61.14,61.37,61.12,61.33,76200.0,41.8583,42.0158,41.8446,41.9884,76200.0
2010-06-30 11:35:00,61.33,61.4,61.3,61.35,96100.0,41.9884,42.0363,41.9678,42.0021,96100.0
2010-06-30 11:40:00,61.35,61.45,61.33,61.34,77500.0,42.0021,42.0705,41.9884,41.9952,77500.0
2010-06-30 11:45:00,61.34,61.5,61.34,61.44,97300.0,41.9952,42.1048,41.9952,42.0637,97300.0
2010-06-30 11:50:00,61.44,61.52,61.42,61.47,84900.0,42.0637,42.1184,42.05,42.0842,84900.0
2010-06-30 11:55:00,61.48,61.62,61.43,61.47,65000.0,42.0911,42.1869,42.0568,42.0842,65000.0
2010-06-30 12:00:00,61.47,61.57,61.39,61.52,65900.0,42.0842,42.1527,42.0294,42.1184,65900.0
2010-06-30 12:05:00,61.52,61.59,61.43,61.59,40200.0,42.1184,42.1664,42.0568,42.1664,40200.0
2010-06-30 12:10:00,61.59,61.69,61.56,61.65,68700.0,42.1664,42.2348,42.1458,42.2074,68700.0
2010-06-30 12:15:00,61.65,61.76,61.59,61.76,93000.0,42.2074,42.2828,42.1664,42.2828,93000.0
2010-06-30 12:20:00,61.75,61.77,61.64,61.72,52700.0,42.2759,42.2896,42.2006,42.2554,52700.0
2010-06-30 12:25:00,61.72,61.79,61.65,61.66,63400.0,42.2554,42.3033,42.2074,42.2143,63400.0
2010-06-30 12:30:00,61.67,61.75,61.65,61.74,85500.0,42.2211,42.2759,42.2074,42.2691,85500.0
2010-06-30 12:35:00,61.73,61.73,61.55,61.59,53000.0,42.2622,42.2622,42.139,42.1664,53000.0
2010-06-30 12:40:00,61.58,61.65,61.45,61.46,74600.0,42.1595,42.2074,42.0705,42.0774,74600.0
2010-06-30 12:45:00,61.46,61.46,61.36,61.4,61900.0,42.0774,42.0774,42.0089,42.0363,61900.0
2010-06-30 12:50:00,61.41,61.46,61.36,61.43,34500.0,42.0431,42.0774,42.0089,42.0568,34500.0
2010-06-30 12:55:00,61.43,61.45,61.36,61.38,99800.0,42.0568,42.0705,42.0089,42.0226,99800.0
2010-06-30 13:00:00,61.37,61.5,61.33,61.5,49400.0,42.0158,42.1048,41.9884,42.1048,49400.0
2010-06-30 13:05:00,61.49,61.5,61.22,61.27,86000.0,42.0979,42.1048,41.9131,41.9473,86000.0
2010-06-30 13:10:00,61.26,61.37,61.26,61.32,28100.0,41.9404,42.0158,41.9404,41.9815,28100.0
2010-06-30 13:15:00,61.31,61.33,61.18,61.33,34700.0,41.9747,41.9884,41.8857,41.9884,34700.0
2010-06-30 13:20:00,61.33,61.44,61.28,61.44,59500.0,41.9884,42.0637,41.9541,42.0637,59500.0
2010-06-30 13:25:00,61.44,61.44,61.34,61.35,54900.0,42.0637,42.0637,41.9952,42.0021,54900.0
2010-06-30 13:30:00,61.37,61.42,61.18,61.26,53200.0,42.0158,42.05,41.8857,41.9404,53200.0
2010-06-30 13:35:00,61.24,61.33,61.22,61.27,24600.0,41.9267,41.9884,41.9131,41.9473,24600.0
2010-06-30 13:40:00,61.27,61.33,61.25,61.29,30800.0,41.9473,41.9884,41.9336,41.961,30800.0
2010-06-30 13:45:00,61.29,61.43,61.26,61.26,37600.0,41.961,42.0568,41.9404,41.9404,37600.0
2010-06-30 13:50:00,61.27,61.37,61.2,61.34,54100.0,41.9473,42.0158,41.8994,41.9952,54100.0
2010-06-30 13:55:00,61.34,61.39,61.3,61.31,26700.0,41.9952,42.0294,41.9678,41.9747,26700.0
2010-06-30 14:00:00,61.31,61.48,61.27,61.29,71200.0,41.9747,42.0911,41.9473,41.961,71200.0
2010-06-30 14:05:00,61.29,61.31,61.11,61.22,97900.0,41.961,41.9747,41.8377,41.9131,97900.0
2010-06-30 14:10:00,61.23,61.31,61.1,61.12,76100.0,41.9199,41.9747,41.8309,41.8446,76100.0
2010-06-30 14:15:00,61.12,61.3,61.09,61.17,48900.0,41.8446,41.9678,41.8241,41.8788,48900.0
2010-06-30 14:20:00,61.18,61.2,60.91,60.97,91700.0,41.8857,41.8994,41.7008,41.7419,91700.0
2010-06-30 14:25:00,60.96,61.08,60.91,60.96,80900.0,41.7351,41.8172,41.7008,41.7351,80900.0
2010-06-30 14:30:00,60.98,61.03,60.91,60.92,75100.0,41.7487,41.783,41.7008,41.7077,75100.0
2010-06-30 14:35:00,60.91,61.01,60.9,60.93,48000.0,41.7008,41.7693,41.694,41.7145,48000.0
2010-06-30 14:40:00,60.94,60.97,60.82,60.88,63200.0,41.7214,41.7419,41.6392,41.6803,63200.0
2010-06-30 14:45:00,60.88,61.12,60.82,61.0,94800.0,41.6803,41.8446,41.6392,41.7624,94800.0
2010-06-30 14:50:00,61.0,61.13,60.93,61.07,59000.0,41.7624,41.8514,41.7145,41.8104,59000.0
2010-06-30 14:55:00,61.07,61.09,60.92,60.93,68000.0,41.8104,41.8241,41.7077,41.7145,68000.0
2010-06-30 15:00:00,60.92,61.04,60.91,61.03,66200.0,41.7077,41.7898,41.7008,41.783,66200.0
2010-06-30 15:05:00,61.04,61.06,60.96,61.01,43200.0,41.7898,41.8035,41.7351,41.7693,43200.0
2010-06-30 15:10:00,61.01,61.02,60.93,60.96,90600.0,41.7693,41.7761,41.7145,41.7351,90600.0
2010-06-30 15:15:00,60.97,60.97,60.8,60.89,116600.0,41.7419,41.7419,41.6255,41.6871,116600.0
2010-06-30 15:20:00,60.89,60.96,60.83,60.88,76500.0,41.6871,41.7351,41.6461,41.6803,76500.0
2010-06-30 15:25:00,60.87,60.88,60.63,60.67,272200.0,41.6734,41.6803,41.5091,41.5365,272200.0
2010-06-30 15:30:00,60.66,60.66,60.45,60.52,223600.0,41.5297,41.5297,41.3859,41.4338,223600.0
2010-06-30 15:35:00,60.52,60.65,60.31,60.33,172000.0,41.4338,41.5228,41.29,41.3037,172000.0
2010-06-30 15:40:00,60.34,60.4,60.02,60.04,456700.0,41.3106,41.3517,41.0915,41.1052,456700.0
2010-06-30 15:45:00,60.04,60.41,59.91,60.19,513500.0,41.1052,41.3585,41.0162,41.2079,513500.0
2010-06-30 15:50:00,60.2,60.34,60.01,60.03,311200.0,41.2147,41.3106,41.0847,41.0983,311200.0
2010-06-30 15:55:00,60.03,60.15,59.96,60.08,410800.0,41.0983,41.1805,41.0504,41.1326,410800.0
2010-07-01 09:30:00,59.67,60.31,59.66,60.15,306100.0,40.8519,41.29,40.845,41.1805,306100.0
2010-07-01 09:35:00,60.11,60.7,60.0,60.44,180100.0,41.1531,41.557,41.0778,41.379,180100.0
2010-07-01 09:40:00,60.43,60.49,60.18,60.41,106800.0,41.3722,41.4133,41.201,41.3585,106800.0
2010-07-01 09:45:00,60.4,60.41,60.07,60.15,125800.0,41.3517,41.3585,41.1257,41.1805,125800.0
2010-07-01 09:50:00,60.14,60.21,60.02,60.18,196400.0,41.1737,41.2216,41.0915,41.201,196400.0
2010-07-01 09:55:00,60.17,60.18,59.96,59.98,115600.0,41.1942,41.201,41.0504,41.0641,115600.0
2010-07-01 10:00:00,59.98,59.98,59.3,59.33,513800.0,41.0641,41.0641,40.5986,40.6191,513800.0
2010-07-01 10:05:00,59.31,59.45,59.25,59.38,336400.0,40.6054,40.7013,40.5643,40.6533,336400.0
2010-07-01 10:10:00,59.34,59.43,58.99,59.08,251200.0,40.626,40.6876,40.3863,40.4479,251200.0
2010-07-01 10:15:00,59.1,59.28,59.0,59.1,194400.0,40.4616,40.5849,40.3932,40.4616,194400.0
2010-07-01 10:20:00,59.09,59.24,59.02,59.06,96400.0,40.4548,40.5575,40.4069,40.4343,96400.0
2010-07-01 10:25:00,59.06,59.11,58.9,58.99,217800.0,40.4343,40.4685,40.3247,40.3863,217800.0
2010-07-01 10:30:00,58.99,59.01,58.7,58.72,173500.0,40.3863,40.4,40.1878,40.2015,173500.0
2010-07-01 10:35:00,58.72,58.75,58.52,58.57,248700.0,40.2015,40.222,40.0646,40.0988,248700.0
2010-07-01 10:40:00,58.56,58.6,58.35,58.5,312700.0,40.0919,40.1193,39.9482,40.0509,312700.0
2010-07-01 10:45:00,58.5,58.82,58.48,58.69,248600.0,40.0509,40.2699,40.0372,40.1809,248600.0
2010-07-01 10:50:00,58.68,58.71,58.41,58.43,214800.0,40.1741,40.1946,39.9892,40.0029,214800.0
2010-07-01 10:55:00,58.43,58.45,58.2,58.21,220600.0,40.0029,40.0166,39.8455,39.8523,220600.0
2010-07-01 11:00:00,58.2,58.41,58.15,58.37,157000.0,39.8455,39.9892,39.8112,39.9619,157000.0
2010-07-01 11:05:00,58.36,58.36,58.1,58.17,153200.0,39.955,39.955,39.777,39.8249,153200.0
2010-07-01 11:10:00,58.18,58.32,58.06,58.09,162200.0,39.8318,39.9276,39.7496,39.7702,162200.0
2010-07-01 11:15:00,58.1,58.39,58.09,58.38,121700.0,39.777,39.9756,39.7702,39.9687,121700.0
2010-07-01 11:20:00,58.36,58.58,58.28,58.57,122900.0,39.955,40.1056,39.9002,40.0988,122900.0
2010-07-01 11:25:00,58.56,58.86,58.47,58.79,162400.0,40.0919,40.2973,40.0303,40.2494,162400.0
2010-07-01 11:30:00,58.79,58.82,58.64,58.72,113700.0,40.2494,40.2699,40.1467,40.2015,113700.0
2010-07-01 11:35:00,58.72,59.05,58.71,58.98,167600.0,40.2015,40.4274,40.1946,40.3795,167600.0
2010-07-01 11:40:00,58.98,59.1,58.91,59.03,130600.0,40.3795,40.4616,40.3316,40.4137,130600.0
2010-07-01 11:45:00,59.03,59.2,59.02,59.07,122100.0,40.4137,40.5301,40.4069,40.4411,122100.0
2010-07-01 11:50:00,59.05,59.07,58.91,58.93,97200.0,40.4274,40.4411,40.3316,40.3453,97200.0
2010-07-01 11:55:00,58.93,59.05,58.75,59.03,104100.0,40.3453,40.4274,40.222,40.4137,104100.0
2010-07-01 12:00:00,59.03,59.03,58.9,58.95,82900.0,40.4137,40.4137,40.3247,40.3589,82900.0
2010-07-01 12:05:00,58.97,59.04,58.92,58.95,81400.0,40.3726,40.4206,40.3384,40.3589,81400.0
2010-07-01 12:10:00,58.96,59.02,58.88,58.92,82400.0,40.3658,40.4069,40.311,40.3384,82400.0
2010-07-01 12:15:00,58.92,59.04,58.9,59.01,60600.0,40.3384,40.4206,40.3247,40.4,60600.0
2010-07-01 12:20:00,59.0,59.03,58.9,58.91,64000.0,40.3932,40.4137,40.3247,40.3316,64000.0
2010-07-01 12:25:00,58.91,59.05,58.88,59.0,51800.0,40.3316,40.4274,40.311,40.3932,51800.0
2010-07-01 12:30:00,59.0,59.18,58.94,59.17,85300.0,40.3932,40.5164,40.3521,40.5096,85300.0
2010-07-01 12:35:00,59.18,59.38,59.14,59.35,109900.0,40.5164,40.6533,40.489,40.6328,109900.0
2010-07-01 12:40:00,59.35,59.9,59.33,59.75,231400.0,40.6328,41.0093,40.6191,40.9067,231400.0
2010-07-01 12:45:00,59.76,59.8,59.59,59.6,131800.0,40.9135,40.9409,40.7971,40.804,131800.0
2010-07-01 12:50:00,59.63,59.77,59.55,59.57,94200.0,40.8245,40.9203,40.7697,40.7834,94200.0
2010-07-01 12:55:00,59.57,59.58,59.38,59.42,83300.0,40.7834,40.7903,40.6533,40.6807,83300.0
2010-07-01 13:00:00,59.42,59.44,59.23,59.28,58500.0,40.6807,40.6944,40.5506,40.5849,58500.0
2010-07-01 13:05:00,59.28,59.42,59.26,59.37,43900.0,40.5849,40.6807,40.5712,40.6465,43900.0
2010-07-01 13:10:00,59.37,59.38,59.19,59.25,42500.0,40.6465,40.6533,40.5233,40.5643,42500.0
2010-07-01 13:15:00,59.25,59.56,59.23,59.56,61400.0,40.5643,40.7766,40.5506,40.7766,61400.0
2010-07-01 13:20:00,59.56,59.65,59.5,59.54,71800.0,40.7766,40.8382,40.7355,40.7629,71800.0
2010-07-01 13:25:00,59.54,59.57,59.41,59.46,61500.0,40.7629,40.7834,40.6739,40.7081,61500.0
2010-07-01 13:30:00,59.47,59.77,59.46,59.67,125800.0,40.715,40.9203,40.7081,40.8519,125800.0
2010-07-01 13:35:00,59.68,59.78,59.59,59.76,122200.0,40.8587,40.9272,40.7971,40.9135,122200.0
2010-07-01 13:40:00,59.79,59.79,59.48,59.61,99900.0,40.934,40.934,40.7218,40.8108,99900.0
2010-07-01 13:45:00,59.62,59.66,59.45,59.57,89400.0,40.8176,40.845,40.7013,40.7834,89400.0
2010-07-01 13:50:00,59.56,59.76,59.56,59.75,114100.0,40.7766,40.9135,40.7766,40.9067,114100.0
2010-07-01 13:55:00,59.76,59.92,59.69,59.84,71400.0,40.9135,41.023,40.8656,40.9683,71400.0
2010-07-01 14:00:00,59.83,59.91,59.77,59.88,86800.0,40.9614,41.0162,40.9203,40.9957,86800.0
2010-07-01 14:05:00,59.89,59.89,59.73,59.76,62700.0,41.0025,41.0025,40.893,40.9135,62700.0
2010-07-01 14:10:00,59.75,60.08,59.74,60.03,120200.0,40.9067,41.1326,40.8998,41.0983,120200.0
2010-07-01 14:15:00,60.04,60.19,60.01,60.09,106200.0,41.1052,41.2079,41.0847,41.1394,106200.0
2010-07-01 14:20:00,60.08,60.09,59.92,60.08,139000.0,41.1326,41.1394,41.023,41.1326,139000.0
2010-07-01 14:25:00,60.08,60.09,59.93,60.04,110400.0,41.1326,41.1394,41.0299,41.1052,110400.0
2010-07-01 14:30:00,60.05,60.05,59.84,59.95,139400.0,41.112,41.112,40.9683,41.0436,139400.0
2010-07-01 14:35:00,59.94,60.1,59.84,59.95,89600.0,41.0367,41.1463,40.9683,41.0436,89600.0
2010-07-01 14:40:00,59.95,59.97,59.55,59.62,133900.0,41.0436,41.0573,40.7697,40.8176,133900.0
2010-07-01 14:45:00,59.62,59.77,59.57,59.71,121800.0,40.8176,40.9203,40.7834,40.8793,121800.0
2010-07-01 14:50:00,59.71,59.76,59.55,59.72,140500.0,40.8793,40.9135,40.7697,40.8861,140500.0
2010-07-01 14:55:00,59.72,59.8,59.64,59.8,119600.0,40.8861,40.9409,40.8313,40.9409,119600.0
2010-07-01 15:00:00,59.82,60.02,59.82,59.93,134900.0,40.9546,41.0915,40.9546,41.0299,134900.0
2010-07-01 15:05:00,59.93,60.06,59.86,59.93,109100.0,41.0299,41.1189,40.982,41.0299,109100.0
2010-07-01 15:10:00,59.93,60.0,59.76,59.78,96300.0,41.0299,41.0778,40.9135,40.9272,96300.0
2010-07-01 15:15:00,59.78,59.87,59.72,59.81,96200.0,40.9272,40.9888,40.8861,40.9477,96200.0
2010-07-01 15:20:00,59.82,59.85,59.63,59.73,54600.0,40.9546,40.9751,40.8245,40.893,54600.0
2010-07-01 15:25:00,59.73,59.99,59.64,59.97,80800.0,40.893,41.071,40.8313,41.0573,80800.0
2010-07-01 15:30:00,59.97,60.04,59.87,60.03,141400.0,41.0573,41.1052,40.9888,41.0983,141400.0
2010-07-01 15:35:00,60.02,60.16,60.01,60.06,203700.0,41.0915,41.1873,41.0847,41.1189,203700.0
2010-07-01 15:40:00,60.04,60.06,59.83,59.99,149000.0,41.1052,41.1189,40.9614,41.071,149000.0
2010-07-01 15:45:00,60.0,60.05,59.65,59.65,203200.0,41.0778,41.112,40.8382,40.8382,203200.0
2010-07-01 15:50:00,59.66,60.0,59.55,60.0,277100.0,40.845,41.0778,40.7697,41.0778,277100.0
2010-07-01 15:55:00,59.99,60.05,59.88,59.96,286700.0,41.071,41.112,40.9957,41.0504,286700.0
2010-07-02 09:30:00,60.3,60.3,59.85,60.1,245600.0,41.2832,41.2832,40.9751,41.1463,245600.0
2010-07-02 09:35:00,60.13,60.4,60.11,60.23,175100.0,41.1668,41.3517,41.1531,41.2353,175100.0
2010-07-02 09:40:00,60.24,60.66,60.23,60.31,173100.0,41.2421,41.5297,41.2353,41.29,173100.0
2010-07-02 09:45:00,60.34,60.4,60.2,60.24,141900.0,41.3106,41.3517,41.2147,41.2421,141900.0
2010-07-02 09:50:00,60.23,60.33,59.97,59.97,112600.0,41.2353,41.3037,41.0573,41.0573,112600.0
2010-07-02 09:55:00,59.98,60.2,59.94,60.12,132200.0,41.0641,41.2147,41.0367,41.16,132200.0
2010-07-02 10:00:00,60.06,60.07,59.73,59.73,127500.0,41.1189,41.1257,40.893,40.893,127500.0
2010-07-02 10:05:00,59.72,59.99,59.71,59.95,84100.0,40.8861,41.071,40.8793,41.0436,84100.0
2010-07-02 10:10:00,59.94,60.11,59.92,59.92,109400.0,41.0367,41.1531,41.023,41.023,109400.0
2010-07-02 10:15:00,59.95,60.1,59.88,60.03,101800.0,41.0436,41.1463,40.9957,41.0983,101800.0
2010-07-02 10:20:00,60.03,60.22,59.98,60.14,64800.0,41.0983,41.2284,41.0641,41.1737,64800.0
2010-07-02 10:25:00,60.14,60.14,59.98,60.02,109700.0,41.1737,41.1737,41.0641,41.0915,109700.0
2010-07-02 10:30:00,60.01,60.01,59.86,59.94,85800.0,41.0847,41.0847,40.982,41.0367,85800.0
2010-07-02 10:35:00,59.96,59.99,59.81,59.86,45000.0,41.0504,41.071,40.9477,40.982,45000.0
2010-07-02 10:40:00,59.86,59.99,59.77,59.77,54900.0,40.982,41.071,40.9203,40.9203,54900.0
2010-07-02 10:45:00,59.77,59.97,59.76,59.92,47200.0,40.9203,41.0573,40.9135,41.023,47200.0
2010-07-02 10:50:00,59.91,59.92,59.59,59.72,75700.0,41.0162,41.023,40.7971,40.8861,75700.0
2010-07-02 10:55:00,59.73,59.73,59.46,59.52,103800.0,40.893,40.893,40.7081,40.7492,103800.0
2010-07-02 11:00:00,59.53,59.55,59.3,59.32,146100.0,40.756,40.7697,40.5986,40.6123,146100.0
2010-07-02 11:05:00,59.32,59.48,59.31,59.41,90500.0,40.6123,40.7218,40.6054,40.6739,90500.0
2010-07-02 11:10:00,59.4,59.4,59.26,59.33,105000.0,40.667,40.667,40.5712,40.6191,105000.0
2010-07-02 11:15:00,59.33,59.34,59.12,59.13,190000.0,40.6191,40.626,40.4753,40.4822,190000.0
2010-07-02 11:20:00,59.14,59.23,59.02,59.23,104800.0,40.489,40.5506,40.4069,40.5506,104800.0
2010-07-02 11:25:00,59.23,59.33,59.13,59.18,114700.0,40.5506,40.6191,40.4822,40.5164,114700.0
2010-07-02 11:30:00,59.17,59.23,59.13,59.22,85400.0,40.5096,40.5506,40.4822,40.5438,85400.0
2010-07-02 11:35:00,59.2,59.22,58.78,58.83,232100.0,40.5301,40.5438,40.2426,40.2768,232100.0
2010-07-02 11:40:00,58.83,58.9,58.76,58.81,150800.0,40.2768,40.3247,40.2289,40.2631,150800.0
2010-07-02 11:45:00,58.8,59.04,58.78,59.01,83800.0,40.2563,40.4206,40.2426,40.4,83800.0
2010-07-02 11:50:00,59.02,59.09,58.95,59.01,91800.0,40.4069,40.4548,40.3589,40.4,91800.0
2010-07-02 11:55:00,59.02,59.03,58.8,58.94,69600.0,40.4069,40.4137,40.2563,40.3521,69600.0
2010-07-02 12:00:00,58.93,59.0,58.85,58.97,38100.0,40.3453,40.3932,40.2905,40.3726,38100.0
2010-07-02 12:05:00,58.98,59.2,58.96,59.2,51500.0,40.3795,40.5301,40.3658,40.5301,51500.0
2010-07-02 12:10:00,59.21,59.25,59.14,59.17,48900.0,40.537,40.5643,40.489,40.5096,48900.0
2010-07-02 12:15:00,59.17,59.18,58.9,58.94,85900.0,40.5096,40.5164,40.3247,40.3521,85900.0
2010-07-02 12:20:00,58.95,59.04,58.84,59.02,94900.0,40.3589,40.4206,40.2836,40.4069,94900.0
2010-07-02 12:25:00,59.03,59.04,58.92,58.99,60300.0,40.4137,40.4206,40.3384,40.3863,60300.0
2010-07-02 12:30:00,59.0,59.09,58.95,59.07,60200.0,40.3932,40.4548,40.3589,40.4411,60200.0
2010-07-02 12:35:00,59.06,59.07,58.8,58.82,92100.0,40.4343,40.4411,40.2563,40.2699,92100.0
2010-07-02 12:40:00,58.83,58.93,58.8,58.84,73400.0,40.2768,40.3453,40.2563,40.2836,73400.0
2010-07-02 12:45:00,58.83,58.9,58.76,58.88,74700.0,40.2768,40.3247,40.2289,40.311,74700.0
2010-07-02 12:50:00,58.88,58.95,58.75,58.76,52700.0,40.311,40.3589,40.222,40.2289,52700.0
2010-07-02 12:55:00,58.76,58.86,58.75,58.84,38500.0,40.2289,40.2973,40.222,40.2836,38500.0
2010-07-02 13:00:00,58.84,58.85,58.62,58.74,123600.0,40.2836,40.2905,40.133,40.2152,123600.0
2010-07-02 13:05:00,58.73,58.97,58.72,58.93,95300.0,40.2083,40.3726,40.2015,40.3453,95300.0
2010-07-02 13:10:00,58.93,59.01,58.86,58.94,54000.0,40.3453,40.4,40.2973,40.3521,54000.0
2010-07-02 13:15:00,58.94,59.01,58.92,58.99,31400.0,40.3521,40.4,40.3384,40.3863,31400.0
2010-07-02 13:20:00,58.99,59.01,58.86,58.96,47000.0,40.3863,40.4,40.2973,40.3658,47000.0
2010-07-02 13:25:00,58.96,59.01,58.8,58.84,70600.0,40.3658,40.4,40.2563,40.2836,70600.0
2010-07-02 13:30:00,58.85,59.04,58.81,58.99,77500.0,40.2905,40.4206,40.2631,40.3863,77500.0
2010-07-02 13:35:00,59.0,59.07,58.86,58.91,121800.0,40.3932,40.4411,40.2973,40.3316,121800.0
2010-07-02 13:40:00,58.91,58.98,58.81,58.84,68200.0,40.3316,40.3795,40.2631,40.2836,68200.0
2010-07-02 13:45:00,58.85,59.07,58.85,59.06,79800.0,40.2905,40.4411,40.2905,40.4343,79800.0
2010-07-02 13:50:00,59.06,59.06,58.97,58.97,24900.0,40.4343,40.4343,40.3726,40.3726,24900.0
2010-07-02 13:55:00,58.97,59.13,58.97,59.06,40800.0,40.3726,40.4822,40.3726,40.4343,40800.0
2010-07-02 14:00:00,59.05,59.11,59.0,59.06,25200.0,40.4274,40.4685,40.3932,40.4343,25200.0
2010-07-02 14:05:00,59.07,59.08,58.91,59.0,56500.0,40.4411,40.4479,40.3316,40.3932,56500.0
2010-07-02 14:10:00,58.99,59.01,58.88,58.94,37400.0,40.3863,40.4,40.311,40.3521,37400.0
2010-07-02 14:15:00,58.93,59.08,58.9,59.08,54400.0,40.3453,40.4479,40.3247,40.4479,54400.0
2010-07-02 14:20:00,59.07,59.12,59.0,59.07,36500.0,40.4411,40.4753,40.3932,40.4411,36500.0
2010-07-02 14:25:00,59.08,59.09,58.91,58.98,38100.0,40.4479,40.4548,40.3316,40.3795,38100.0
2010-07-02 14:30:00,58.98,58.99,58.77,58.77,97200.0,40.3795,40.3863,40.2357,40.2357,97200.0
2010-07-02 14:35:00,58.78,58.89,58.75,58.85,127500.0,40.2426,40.3179,40.222,40.2905,127500.0
2010-07-02 14:40:00,58.86,58.91,58.81,58.83,35300.0,40.2973,40.3316,40.2631,40.2768,35300.0
2010-07-02 14:45:00,58.82,58.85,58.74,58.75,93400.0,40.2699,40.2905,40.2152,40.222,93400.0
2010-07-02 14:50:00,58.74,58.82,58.67,58.82,125400.0,40.2152,40.2699,40.1673,40.2699,125400.0
2010-07-02 14:55:00,58.82,58.93,58.8,58.91,102400.0,40.2699,40.3453,40.2563,40.3316,102400.0
2010-07-02 15:00:00,58.91,58.95,58.83,58.9,103600.0,40.3316,40.3589,40.2768,40.3247,103600.0
2010-07-02 15:05:00,58.9,59.11,58.88,59.1,72600.0,40.3247,40.4685,40.311,40.4616,72600.0
2010-07-02 15:10:00,59.1,59.11,58.98,59.02,61000.0,40.4616,40.4685,40.3795,40.4069,61000.0
2010-07-02 15:15:00,59.02,59.04,58.9,59.02,66500.0,40.4069,40.4206,40.3247,40.4069,66500.0
2010-07-02 15:20:00,59.01,59.07,58.98,59.02,66300.0,40.4,40.4411,40.3795,40.4069,66300.0
2010-07-02 15:25:00,59.01,59.25,58.98,59.18,98500.0,40.4,40.5643,40.3795,40.5164,98500.0
2010-07-02 15:30:00,59.16,59.22,59.1,59.17,70100.0,40.5027,40.5438,40.4616,40.5096,70100.0
2010-07-02 15:35:00,59.18,59.5,59.17,59.5,119300.0,40.5164,40.7355,40.5096,40.7355,119300.0
2010-07-02 15:40:00,59.5,59.51,59.39,59.49,179400.0,40.7355,40.7423,40.6602,40.7286,179400.0
2010-07-02 15:45:00,59.52,59.71,59.49,59.51,265100.0,40.7492,40.8793,40.7286,40.7423,265100.0
2010-07-02 15:50:00,59.52,59.53,59.36,59.43,148200.0,40.7492,40.756,40.6396,40.6876,148200.0
2010-07-02 15:55:00,59.41,59.42,59.12,59.12,323200.0,40.6739,40.6807,40.4753,40.4753,323200.0
2010-07-06 09:30:00,60.6,60.74,60.33,60.73,380200.0,41.4886,41.5844,41.3037,41.5776,380200.0
2010-07-06 09:35:00,60.72,60.9,60.66,60.82,251400.0,41.5707,41.694,41.5297,41.6392,251400.0
2010-07-06 09:40:00,60.79,60.87,60.72,60.8,215300.0,41.6187,41.6734,41.5707,41.6255,215300.0
2010-07-06 09:45:00,60.81,61.05,60.75,61.0,222400.0,41.6324,41.7967,41.5913,41.7624,222400.0
2010-07-06 09:50:00,61.0,61.55,61.0,61.46,250500.0,41.7624,42.139,41.7624,42.0774,250500.0
2010-07-06 09:55:00,61.47,61.53,61.32,61.32,160800.0,42.0842,42.1253,41.9815,41.9815,160800.0
2010-07-06 10:00:00,61.34,61.57,61.05,61.42,257100.0,41.9952,42.1527,41.7967,42.05,257100.0
2010-07-06 10:05:00,61.44,61.65,61.39,61.57,151200.0,42.0637,42.2074,42.0294,42.1527,151200.0
2010-07-06 10:10:00,61.57,61.63,61.38,61.51,153800.0,42.1527,42.1938,42.0226,42.1116,153800.0
2010-07-06 10:15:00,61.52,61.59,61.38,61.4,81300.0,42.1184,42.1664,42.0226,42.0363,81300.0
2010-07-06 10:20:00,61.4,61.45,61.22,61.24,102600.0,42.0363,42.0705,41.9131,41.9267,102600.0
2010-07-06 10:25:00,61.26,61.48,61.26,61.28,88200.0,41.9404,42.0911,41.9404,41.9541,88200.0
2010-07-06 10:30:00,61.28,61.51,61.17,61.49,112500.0,41.9541,42.1116,41.8788,42.0979,112500.0
2010-07-06 10:35:00,61.5,61.55,61.43,61.52,111000.0,42.1048,42.139,42.0568,42.1184,111000.0
2010-07-06 10:40:00,61.51,61.59,61.38,61.44,224600.0,42.1116,42.1664,42.0226,42.0637,224600.0
2010-07-06 10:45:00,61.44,61.48,61.37,61.45,170500.0,42.0637,42.0911,42.0158,42.0705,170500.0
2010-07-06 10:50:00,61.45,61.5,61.38,61.49,74700.0,42.0705,42.1048,42.0226,42.0979,74700.0
2010-07-06 10:55:00,61.48,61.6,61.33,61.33,97000.0,42.0911,42.1732,41.9884,41.9884,97000.0
2010-07-06 11:00:00,61.33,61.5,61.3,61.44,90500.0,41.9884,42.1048,41.9678,42.0637,90500.0
2010-07-06 11:05:00,61.46,61.46,61.25,61.29,103400.0,42.0774,42.0774,41.9336,41.961,103400.0
2010-07-06 11:10:00,61.29,61.33,61.21,61.26,105100.0,41.961,41.9884,41.9062,41.9404,105100.0
2010-07-06 11:15:00,61.25,61.26,61.09,61.1,101400.0,41.9336,41.9404,41.8241,41.8309,101400.0
2010-07-06 11:20:00,61.09,61.22,61.08,61.14,91900.0,41.8241,41.9131,41.8172,41.8583,91900.0
2010-07-06 11:25:00,61.13,61.2,61.0,61.03,101700.0,41.8514,41.8994,41.7624,41.783,101700.0
2010-07-06 11:30:00,61.03,61.26,61.0,61.22,93600.0,41.783,41.9404,41.7624,41.9131,93600.0
2010-07-06 11:35:00,61.23,61.32,61.19,61.23,59800.0,41.9199,41.9815,41.8925,41.9199,59800.0
2010-07-06 11:40:00,61.25,61.32,61.16,61.3,69400.0,41.9336,41.9815,41.872,41.9678,69400.0
2010-07-06 11:45:00,61.3,61.35,61.24,61.32,47900.0,41.9678,42.0021,41.9267,41.9815,47900.0
2010-07-06 11:50:00,61.32,61.33,61.18,61.2,48000.0,41.9815,41.9884,41.8857,41.8994,48000.0
2010-07-06 11:55:00,61.21,61.4,61.21,61.31,53900.0,41.9062,42.0363,41.9062,41.9747,53900.0
2010-07-06 12:00:00,61.32,61.37,61.31,61.36,45300.0,41.9815,42.0158,41.9747,42.0089,45300.0
2010-07-06 12:05:00,61.34,61.44,61.33,61.4,51900.0,41.9952,42.0637,41.9884,42.0363,51900.0
2010-07-06 12:10:00,61.41,61.43,61.16,61.16,57900.0,42.0431,42.0568,41.872,41.872,57900.0
2010-07-06 12:15:00,61.16,61.2,61.03,61.17,79900.0,41.872,41.8994,41.783,41.8788,79900.0
2010-07-06 12:20:00,61.16,61.19,60.83,60.83,134500.0,41.872,41.8925,41.6461,41.6461,134500.0
2010-07-06 12:25:00,60.84,60.86,60.67,60.79,117700.0,41.6529,41.6666,41.5365,41.6187,117700.0
2010-07-06 12:30:00,60.79,60.82,60.69,60.78,60200.0,41.6187,41.6392,41.5502,41.6118,60200.0
2010-07-06 12:35:00,60.77,60.86,60.77,60.79,45000.0,41.605,41.6666,41.605,41.6187,45000.0
2010-07-06 12:40:00,60.78,60.81,60.52,60.54,62100.0,41.6118,41.6324,41.4338,41.4475,62100.0
2010-07-06 12:45:00,60.54,60.62,60.45,60.45,90000.0,41.4475,41.5023,41.3859,41.3859,90000.0
2010-07-06 12:50:00,60.46,60.51,60.43,60.45,37000.0,41.3927,41.427,41.3722,41.3859,37000.0
2010-07-06 12:55:00,60.45,60.45,60.22,60.37,86500.0,41.3859,41.3859,41.2284,41.3311,86500.0
2010-07-06 13:00:00,60.4,60.51,60.38,60.49,38300.0,41.3517,41.427,41.338,41.4133,38300.0
2010-07-06 13:05:00,60.49,60.61,60.43,60.53,46400.0,41.4133,41.4954,41.3722,41.4407,46400.0
2010-07-06 13:10:00,60.53,60.55,60.38,60.39,33300.0,41.4407,41.4544,41.338,41.3448,33300.0
2010-07-06 13:15:00,60.4,60.44,60.25,60.3,54000.0,41.3517,41.379,41.249,41.2832,54000.0
2010-07-06 13:20:00,60.29,60.36,60.24,60.33,46500.0,41.2764,41.3243,41.2421,41.3037,46500.0
2010-07-06 13:25:00,60.32,60.41,60.16,60.38,70700.0,41.2969,41.3585,41.1873,41.338,70700.0
2010-07-06 13:30:00,60.38,60.43,60.28,60.37,48300.0,41.338,41.3722,41.2695,41.3311,48300.0
2010-07-06 13:35:00,60.36,60.37,60.12,60.13,59200.0,41.3243,41.3311,41.16,41.1668,59200.0
2010-07-06 13:40:00,60.13,60.21,59.94,60.0,137100.0,41.1668,41.2216,41.0367,41.0778,137100.0
2010-07-06 13:45:00,60.0,60.04,59.8,59.87,89600.0,41.0778,41.1052,40.9409,40.9888,89600.0
2010-07-06 13:50:00,59.87,59.94,59.59,59.63,122600.0,40.9888,41.0367,40.7971,40.8245,122600.0
2010-07-06 13:55:00,59.63,59.74,59.59,59.69,101600.0,40.8245,40.8998,40.7971,40.8656,101600.0
2010-07-06 14:00:00,59.69,59.91,59.68,59.85,67500.0,40.8656,41.0162,40.8587,40.9751,67500.0
2010-07-06 14:05:00,59.85,59.85,59.53,59.6,82300.0,40.9751,40.9751,40.756,40.804,82300.0
2010-07-06 14:10:00,59.6,59.6,59.42,59.43,172600.0,40.804,40.804,40.6807,40.6876,172600.0
2010-07-06 14:15:00,59.45,59.66,59.45,59.6,102200.0,40.7013,40.845,40.7013,40.804,102200.0
2010-07-06 14:20:00,59.61,59.69,59.51,59.66,81100.0,40.8108,40.8656,40.7423,40.845,81100.0
2010-07-06 14:25:00,59.67,59.82,59.66,59.72,61100.0,40.8519,40.9546,40.845,40.8861,61100.0
2010-07-06 14:30:00,59.72,59.83,59.72,59.77,102400.0,40.8861,40.9614,40.8861,40.9203,102400.0
2010-07-06 14:35:00,59.78,59.97,59.78,59.92,115300.0,40.9272,41.0573,40.9272,41.023,115300.0
2010-07-06 14:40:00,59.92,59.93,59.8,59.8,46200.0,41.023,41.0299,40.9409,40.9409,46200.0
2010-07-06 14:45:00,59.8,59.8,59.64,59.75,75600.0,40.9409,40.9409,40.8313,40.9067,75600.0
2010-07-06 14:50:00,59.73,59.94,59.67,59.92,85100.0,40.893,41.0367,40.8519,41.023,85100.0
2010-07-06 14:55:00,59.9,59.9,59.59,59.63,63000.0,41.0093,41.0093,40.7971,40.8245,63000.0
2010-07-06 15:00:00,59.61,59.76,59.58,59.58,85100.0,40.8108,40.9135,40.7903,40.7903,85100.0
2010-07-06 15:05:00,59.58,59.61,59.4,59.6,79700.0,40.7903,40.8108,40.667,40.804,79700.0
2010-07-06 15:10:00,59.58,59.58,59.34,59.55,123700.0,40.7903,40.7903,40.626,40.7697,123700.0
2010-07-06 15:15:00,59.56,59.65,59.33,59.37,139000.0,40.7766,40.8382,40.6191,40.6465,139000.0
2010-07-06 15:20:00,59.37,59.46,59.21,59.28,124000.0,40.6465,40.7081,40.537,40.5849,124000.0
2010-07-06 15:25:00,59.28,59.52,59.27,59.46,141400.0,40.5849,40.7492,40.578,40.7081,141400.0
2010-07-06 15:30:00,59.46,59.56,59.38,59.45,140700.0,40.7081,40.7766,40.6533,40.7013,140700.0
2010-07-06 15:35:00,59.45,59.54,59.38,59.38,142800.0,40.7013,40.7629,40.6533,40.6533,142800.0
2010-07-06 15:40:00,59.38,59.73,59.36,59.68,168000.0,40.6533,40.893,40.6396,40.8587,168000.0
2010-07-06 15:45:00,59.66,59.82,59.52,59.56,290100.0,40.845,40.9546,40.7492,40.7766,290100.0
2010-07-06 15:50:00,59.56,59.72,59.5,59.52,242200.0,40.7766,40.8861,40.7355,40.7492,242200.0
2010-07-06 15:55:00,59.53,59.85,59.51,59.85,300600.0,40.756,40.9751,40.7423,40.9751,300600.0
2010-07-07 09:30:00,59.85,60.05,59.67,60.04,128700.0,40.9751,41.112,40.8519,41.1052,128700.0
2010-07-07 09:35:00,60.04,60.31,59.97,60.18,116000.0,41.1052,41.29,41.0573,41.201,116000.0
2010-07-07 09:40:00,60.18,60.36,60.0,60.07,103100.0,41.201,41.3243,41.0778,41.1257,103100.0
2010-07-07 09:45:00,60.08,60.2,59.93,60.05,87500.0,41.1326,41.2147,41.0299,41.112,87500.0
2010-07-07 09:50:00,60.06,60.2,59.87,60.07,147300.0,41.1189,41.2147,40.9888,41.1257,147300.0
2010-07-07 09:55:00,60.07,60.41,60.06,60.38,103900.0,41.1257,41.3585,41.1189,41.338,103900.0
2010-07-07 10:00:00,60.4,60.85,60.38,60.81,192300.0,41.3517,41.6597,41.338,41.6324,192300.0
2010-07-07 10:05:00,60.82,60.82,60.58,60.63,125500.0,41.6392,41.6392,41.4749,41.5091,125500.0
2010-07-07 10:10:00,60.64,60.85,60.64,60.7,142400.0,41.516,41.6597,41.516,41.557,142400.0
2010-07-07 10:15:00,60.71,60.76,60.47,60.53,165000.0,41.5639,41.5981,41.3996,41.4407,165000.0
2010-07-07 10:20:00,60.51,60.57,60.35,60.39,102700.0,41.427,41.468,41.3174,41.3448,102700.0
2010-07-07 10:25:00,60.38,60.57,60.37,60.46,73000.0,41.338,41.468,41.3311,41.3927,73000.0
2010-07-07 10:30:00,60.46,60.89,60.46,60.87,139600.0,41.3927,41.6871,41.3927,41.6734,139600.0
2010-07-07 10:35:00,60.86,61.05,60.83,60.87,197000.0,41.6666,41.7967,41.6461,41.6734,197000.0
2010-07-07 10:40:00,60.87,61.04,60.77,60.81,161700.0,41.6734,41.7898,41.605,41.6324,161700.0
2010-07-07 10:45:00,60.82,61.19,60.79,61.18,127500.0,41.6392,41.8925,41.6187,41.8857,127500.0
2010-07-07 10:50:00,61.19,61.29,61.09,61.21,101800.0,41.8925,41.961,41.8241,41.9062,101800.0
2010-07-07 10:55:00,61.21,61.24,61.05,61.14,83100.0,41.9062,41.9267,41.7967,41.8583,83100.0
2010-07-07 11:00:00,61.14,61.32,61.13,61.19,92200.0,41.8583,41.9815,41.8514,41.8925,92200.0
2010-07-07 11:05:00,61.18,61.25,61.07,61.1,50000.0,41.8857,41.9336,41.8104,41.8309,50000.0
2010-07-07 11:10:00,61.09,61.21,60.96,60.97,85500.0,41.8241,41.9062,41.7351,41.7419,85500.0
2010-07-07 11:15:00,60.97,60.97,60.75,60.76,126500.0,41.7419,41.7419,41.5913,41.5981,126500.0
2010-07-07 11:20:00,60.77,60.9,60.69,60.86,85300.0,41.605,41.694,41.5502,41.6666,85300.0
2010-07-07 11:25:00,60.86,60.91,60.68,60.76,77200.0,41.6666,41.7008,41.5434,41.5981,77200.0
2010-07-07 11:30:00,60.77,61.02,60.7,61.0,85100.0,41.605,41.7761,41.557,41.7624,85100.0
2010-07-07 11:35:00,61.0,61.15,61.0,61.14,65400.0,41.7624,41.8651,41.7624,41.8583,65400.0
2010-07-07 11:40:00,61.12,61.13,60.87,60.88,45900.0,41.8446,41.8514,41.6734,41.6803,45900.0
2010-07-07 11:45:00,60.86,60.89,60.77,60.8,40500.0,41.6666,41.6871,41.605,41.6255,40500.0
2010-07-07 11:50:00,60.8,60.9,60.69,60.71,57000.0,41.6255,41.694,41.5502,41.5639,57000.0
2010-07-07 11:55:00,60.71,60.87,60.66,60.84,44200.0,41.5639,41.6734,41.5297,41.6529,44200.0
2010-07-07 12:00:00,60.84,60.96,60.83,60.94,61500.0,41.6529,41.7351,41.6461,41.7214,61500.0
2010-07-07 12:05:00,60.95,60.96,60.81,60.93,33700.0,41.7282,41.7351,41.6324,41.7145,33700.0
2010-07-07 12:10:00,60.9,61.05,60.88,60.99,29700.0,41.694,41.7967,41.6803,41.7556,29700.0
2010-07-07 12:15:00,60.98,61.07,60.96,61.01,48600.0,41.7487,41.8104,41.7351,41.7693,48600.0
2010-07-07 12:20:00,61.0,61.16,60.98,61.15,66500.0,41.7624,41.872,41.7487,41.8651,66500.0
2010-07-07 12:25:00,61.15,61.25,61.09,61.25,66800.0,41.8651,41.9336,41.8241,41.9336,66800.0
2010-07-07 12:30:00,61.26,61.33,61.18,61.21,49300.0,41.9404,41.9884,41.8857,41.9062,49300.0
2010-07-07 12:35:00,61.22,61.3,61.19,61.26,54200.0,41.9131,41.9678,41.8925,41.9404,54200.0
2010-07-07 12:40:00,61.25,61.25,61.19,61.23,26800.0,41.9336,41.9336,41.8925,41.9199,26800.0
2010-07-07 12:45:00,61.24,61.32,61.21,61.3,29400.0,41.9267,41.9815,41.9062,41.9678,29400.0
2010-07-07 12:50:00,61.3,61.31,61.22,61.25,35900.0,41.9678,41.9747,41.9131,41.9336,35900.0
2010-07-07 12:55:00,61.25,61.3,61.17,61.21,27200.0,41.9336,41.9678,41.8788,41.9062,27200.0
2010-07-07 13:00:00,61.21,61.28,61.16,61.25,30300.0,41.9062,41.9541,41.872,41.9336,30300.0
2010-07-07 13:05:00,61.24,61.25,61.17,61.23,16800.0,41.9267,41.9336,41.8788,41.9199,16800.0
2010-07-07 13:10:00,61.23,61.46,61.23,61.46,123600.0,41.9199,42.0774,41.9199,42.0774,123600.0
2010-07-07 13:15:00,61.44,61.54,61.38,61.38,93500.0,42.0637,42.1321,42.0226,42.0226,93500.0
2010-07-07 13:20:00,61.39,61.47,61.36,61.43,41200.0,42.0294,42.0842,42.0089,42.0568,41200.0
2010-07-07 13:25:00,61.44,61.54,61.42,61.51,44000.0,42.0637,42.1321,42.05,42.1116,44000.0
2010-07-07 13:30:00,61.5,61.5,61.3,61.32,33600.0,42.1048,42.1048,41.9678,41.9815,33600.0
2010-07-07 13:35:00,61.32,61.35,61.29,61.3,28000.0,41.9815,42.0021,41.961,41.9678,28000.0
2010-07-07 13:40:00,61.3,61.47,61.24,61.46,83800.0,41.9678,42.0842,41.9267,42.0774,83800.0
2010-07-07 13:45:00,61.44,61.59,61.4,61.59,69500.0,42.0637,42.1664,42.0363,42.1664,69500.0
2010-07-07 13:50:00,61.6,61.61,61.48,61.6,55000.0,42.1732,42.1801,42.0911,42.1732,55000.0
2010-07-07 13:55:00,61.59,61.65,61.46,61.51,74900.0,42.1664,42.2074,42.0774,42.1116,74900.0
2010-07-07 14:00:00,61.55,61.72,61.55,61.69,61100.0,42.139,42.2554,42.139,42.2348,61100.0
2010-07-07 14:05:00,61.7,61.73,61.59,61.64,41700.0,42.2417,42.2622,42.1664,42.2006,41700.0
2010-07-07 14:10:00,61.63,61.74,61.55,61.65,85600.0,42.1938,42.2691,42.139,42.2074,85600.0
2010-07-07 14:15:00,61.66,61.66,61.58,61.66,55600.0,42.2143,42.2143,42.1595,42.2143,55600.0
2010-07-07 14:20:00,61.64,61.68,61.58,61.6,29600.0,42.2006,42.228,42.1595,42.1732,29600.0
2010-07-07 14:25:00,61.6,61.65,61.56,61.62,42300.0,42.1732,42.2074,42.1458,42.1869,42300.0
2010-07-07 14:30:00,61.62,61.69,61.55,61.56,89100.0,42.1869,42.2348,42.139,42.1458,89100.0
2010-07-07 14:35:00,61.56,61.68,61.49,61.49,36000.0,42.1458,42.228,42.0979,42.0979,36000.0
2010-07-07 14:40:00,61.5,61.61,61.48,61.55,37900.0,42.1048,42.1801,42.0911,42.139,37900.0
2010-07-07 14:45:00,61.53,61.58,61.48,61.49,53700.0,42.1253,42.1595,42.0911,42.0979,53700.0
2010-07-07 14:50:00,61.49,61.66,61.46,61.66,55700.0,42.0979,42.2143,42.0774,42.2143,55700.0
2010-07-07 14:55:00,61.64,61.74,61.54,61.73,100400.0,42.2006,42.2691,42.1321,42.2622,100400.0
2010-07-07 15:00:00,61.72,61.72,61.49,61.51,107500.0,42.2554,42.2554,42.0979,42.1116,107500.0
2010-07-07 15:05:00,61.51,61.59,61.48,61.57,70100.0,42.1116,42.1664,42.0911,42.1527,70100.0
2010-07-07 15:10:00,61.58,61.78,61.58,61.77,82300.0,42.1595,42.2965,42.1595,42.2896,82300.0
2010-07-07 15:15:00,61.78,61.91,61.72,61.81,114800.0,42.2965,42.3855,42.2554,42.317,114800.0
2010-07-07 15:20:00,61.8,62.03,61.77,61.89,161100.0,42.3101,42.4676,42.2896,42.3718,161100.0
2010-07-07 15:25:00,61.89,62.08,60.9,62.03,101900.0,42.3718,42.5018,41.694,42.4676,101900.0
2010-07-07 15:30:00,62.04,62.11,61.98,62.08,146000.0,42.4745,42.5224,42.4334,42.5018,146000.0
2010-07-07 15:35:00,62.09,62.19,62.06,62.08,116800.0,42.5087,42.5771,42.4881,42.5018,116800.0
2010-07-07 15:40:00,62.08,62.24,61.99,62.21,160200.0,42.5018,42.6114,42.4402,42.5908,160200.0
2010-07-07 15:45:00,62.22,62.27,62.06,62.18,193500.0,42.5977,42.6319,42.4881,42.5703,193500.0
2010-07-07 15:50:00,62.17,62.19,62.06,62.16,245900.0,42.5635,42.5771,42.4881,42.5566,245900.0
2010-07-07 15:55:00,62.17,62.2,62.08,62.15,410300.0,42.5635,42.584,42.5018,42.5498,410300.0
2010-07-08 09:30:00,63.08,63.16,62.66,63.16,237200.0,43.1865,43.2412,42.8989,43.2412,237200.0
2010-07-08 09:35:00,63.16,63.35,62.99,63.26,151300.0,43.2412,43.3713,43.1249,43.3097,151300.0
2010-07-08 09:40:00,63.26,63.28,62.62,62.68,165900.0,43.3097,43.3234,42.8715,42.9126,165900.0
2010-07-08 09:45:00,62.68,62.8,62.53,62.56,109200.0,42.9126,42.9948,42.8099,42.8305,109200.0
2010-07-08 09:50:00,62.55,62.85,62.52,62.81,125400.0,42.8236,43.029,42.8031,43.0016,125400.0
2010-07-08 09:55:00,62.8,62.82,62.66,62.8,83700.0,42.9948,43.0085,42.8989,42.9948,83700.0
2010-07-08 10:00:00,62.8,62.96,62.72,62.72,116700.0,42.9948,43.1043,42.94,42.94,116700.0
2010-07-08 10:05:00,62.7,62.72,62.51,62.57,117300.0,42.9263,42.94,42.7962,42.8373,117300.0
2010-07-08 10:10:00,62.57,62.85,62.51,62.77,92200.0,42.8373,43.029,42.7962,42.9742,92200.0
2010-07-08 10:15:00,62.79,62.81,62.67,62.81,69800.0,42.9879,43.0016,42.9058,43.0016,69800.0
2010-07-08 10:20:00,62.81,62.99,62.77,62.95,97600.0,43.0016,43.1249,42.9742,43.0975,97600.0
2010-07-08 10:25:00,62.96,63.13,62.95,63.12,93500.0,43.1043,43.2207,43.0975,43.2139,93500.0
2010-07-08 10:30:00,63.12,63.18,62.99,63.13,71200.0,43.2139,43.2549,43.1249,43.2207,71200.0
2010-07-08 10:35:00,63.11,63.15,62.9,62.92,84200.0,43.207,43.2344,43.0632,43.0769,84200.0
2010-07-08 10:40:00,62.91,62.92,62.69,62.8,65600.0,43.0701,43.0769,42.9195,42.9948,65600.0
2010-07-08 10:45:00,62.78,62.94,62.72,62.94,38600.0,42.9811,43.0906,42.94,43.0906,38600.0
2010-07-08 10:50:00,62.93,62.94,62.69,62.73,55600.0,43.0838,43.0906,42.9195,42.9468,55600.0
2010-07-08 10:55:00,62.74,62.81,62.65,62.74,54300.0,42.9537,43.0016,42.8921,42.9537,54300.0
2010-07-08 11:00:00,62.74,62.74,62.49,62.6,124600.0,42.9537,42.9537,42.7825,42.8578,124600.0
2010-07-08 11:05:00,62.6,62.61,62.26,62.46,140800.0,42.8578,42.8647,42.6251,42.762,140800.0
2010-07-08 11:10:00,62.45,62.5,62.35,62.38,57400.0,42.7552,42.7894,42.6867,42.7072,57400.0
2010-07-08 11:15:00,62.38,62.59,62.37,62.56,78700.0,42.7072,42.851,42.7004,42.8305,78700.0
2010-07-08 11:20:00,62.54,62.72,62.51,62.71,36300.0,42.8168,42.94,42.7962,42.9332,36300.0
2010-07-08 11:25:00,62.71,62.75,62.49,62.52,36600.0,42.9332,42.9605,42.7825,42.8031,36600.0
2010-07-08 11:30:00,62.52,62.58,62.46,62.53,54600.0,42.8031,42.8442,42.762,42.8099,54600.0
2010-07-08 11:35:00,62.54,62.71,62.54,62.6,39800.0,42.8168,42.9332,42.8168,42.8578,39800.0
2010-07-08 11:40:00,62.59,62.71,62.47,62.5,43800.0,42.851,42.9332,42.7688,42.7894,43800.0
2010-07-08 11:45:00,62.49,62.49,62.33,62.36,63600.0,42.7825,42.7825,42.673,42.6935,63600.0
2010-07-08 11:50:00,62.36,62.56,62.18,62.25,90600.0,42.6935,42.8305,42.5703,42.6182,90600.0
2010-07-08 11:55:00,62.25,62.31,62.22,62.28,53400.0,42.6182,42.6593,42.5977,42.6388,53400.0
2010-07-08 12:00:00,62.25,62.34,62.18,62.34,42200.0,42.6182,42.6798,42.5703,42.6798,42200.0
2010-07-08 12:05:00,62.35,62.5,62.31,62.43,61500.0,42.6867,42.7894,42.6593,42.7415,61500.0
2010-07-08 12:10:00,62.42,62.48,62.35,62.35,20200.0,42.7346,42.7757,42.6867,42.6867,20200.0
2010-07-08 12:15:00,62.35,62.43,62.29,62.42,23300.0,42.6867,42.7415,42.6456,42.7346,23300.0
2010-07-08 12:20:00,62.42,62.5,62.37,62.47,34200.0,42.7346,42.7894,42.7004,42.7688,34200.0
2010-07-08 12:25:00,62.47,62.5,62.41,62.46,34100.0,42.7688,42.7894,42.7278,42.762,34100.0
2010-07-08 12:30:00,62.46,62.47,62.36,62.36,21900.0,42.762,42.7688,42.6935,42.6935,21900.0
2010-07-08 12:35:00,62.37,62.44,62.3,62.37,26300.0,42.7004,42.7483,42.6525,42.7004,26300.0
2010-07-08 12:40:00,62.36,62.39,62.26,62.39,26100.0,42.6935,42.7141,42.6251,42.7141,26100.0
2010-07-08 12:45:00,62.39,62.51,62.39,62.51,39200.0,42.7141,42.7962,42.7141,42.7962,39200.0
2010-07-08 12:50:00,62.52,62.58,62.49,62.56,24300.0,42.8031,42.8442,42.7825,42.8305,24300.0
2010-07-08 12:55:00,62.57,62.58,62.38,62.43,32900.0,42.8373,42.8442,42.7072,42.7415,32900.0
2010-07-08 13:00:00,62.43,62.53,62.42,62.53,22200.0,42.7415,42.8099,42.7346,42.8099,22200.0
2010-07-08 13:05:00,62.54,62.68,62.54,62.66,32600.0,42.8168,42.9126,42.8168,42.8989,32600.0
2010-07-08 13:10:00,62.66,62.77,62.66,62.74,60400.0,42.8989,42.9742,42.8989,42.9537,60400.0
2010-07-08 13:15:00,62.76,62.92,62.72,62.92,56100.0,42.9674,43.0769,42.94,43.0769,56100.0
2010-07-08 13:20:00,62.91,62.96,62.87,62.9,45700.0,43.0701,43.1043,43.0427,43.0632,45700.0
2010-07-08 13:25:00,62.9,62.9,62.74,62.76,33700.0,43.0632,43.0632,42.9537,42.9674,33700.0
2010-07-08 13:30:00,62.76,62.88,62.75,62.78,25100.0,42.9674,43.0495,42.9605,42.9811,25100.0
2010-07-08 13:35:00,62.79,62.92,62.78,62.79,24200.0,42.9879,43.0769,42.9811,42.9879,24200.0
2010-07-08 13:40:00,62.8,62.84,62.75,62.84,30700.0,42.9948,43.0222,42.9605,43.0222,30700.0
2010-07-08 13:45:00,62.85,62.86,62.75,62.84,16700.0,43.029,43.0359,42.9605,43.0222,16700.0
2010-07-08 13:50:00,62.84,62.84,62.65,62.65,57000.0,43.0222,43.0222,42.8921,42.8921,57000.0
2010-07-08 13:55:00,62.65,62.67,62.52,62.64,68300.0,42.8921,42.9058,42.8031,42.8852,68300.0
2010-07-08 14:00:00,62.63,62.81,62.59,62.73,79600.0,42.8784,43.0016,42.851,42.9468,79600.0
2010-07-08 14:05:00,62.7,62.71,62.58,62.63,57700.0,42.9263,42.9332,42.8442,42.8784,57700.0
2010-07-08 14:10:00,62.59,62.6,62.46,62.53,46500.0,42.851,42.8578,42.762,42.8099,46500.0
2010-07-08 14:15:00,62.53,62.54,62.32,62.52,75800.0,42.8099,42.8168,42.6662,42.8031,75800.0
2010-07-08 14:20:00,62.53,62.53,62.39,62.41,23300.0,42.8099,42.8099,42.7141,42.7278,23300.0
2010-07-08 14:25:00,62.41,62.58,62.41,62.54,36600.0,42.7278,42.8442,42.7278,42.8168,36600.0
2010-07-08 14:30:00,62.52,62.66,62.51,62.54,32000.0,42.8031,42.8989,42.7962,42.8168,32000.0
2010-07-08 14:35:00,62.52,62.58,62.48,62.54,33300.0,42.8031,42.8442,42.7757,42.8168,33300.0
2010-07-08 14:40:00,62.55,62.78,62.53,62.68,35900.0,42.8236,42.9811,42.8099,42.9126,35900.0
2010-07-08 14:45:00,62.65,62.69,62.56,62.69,91900.0,42.8921,42.9195,42.8305,42.9195,91900.0
2010-07-08 14:50:00,62.7,62.7,62.58,62.65,40500.0,42.9263,42.9263,42.8442,42.8921,40500.0
2010-07-08 14:55:00,62.65,62.75,62.59,62.67,87000.0,42.8921,42.9605,42.851,42.9058,87000.0
2010-07-08 15:00:00,62.68,62.72,62.56,62.64,69100.0,42.9126,42.94,42.8305,42.8852,69100.0
2010-07-08 15:05:00,62.64,62.65,62.48,62.55,52800.0,42.8852,42.8921,42.7757,42.8236,52800.0
2010-07-08 15:10:00,62.54,62.65,62.51,62.65,70100.0,42.8168,42.8921,42.7962,42.8921,70100.0
2010-07-08 15:15:00,62.65,62.82,62.62,62.75,56600.0,42.8921,43.0085,42.8715,42.9605,56600.0
2010-07-08 15:20:00,62.78,62.98,62.76,62.97,98400.0,42.9811,43.118,42.9674,43.1112,98400.0
2010-07-08 15:25:00,62.99,63.0,62.87,62.99,83600.0,43.1249,43.1317,43.0427,43.1249,83600.0
2010-07-08 15:30:00,62.99,63.19,62.98,63.07,143700.0,43.1249,43.2618,43.118,43.1796,143700.0
2010-07-08 15:35:00,63.08,63.23,63.08,63.17,174700.0,43.1865,43.2892,43.1865,43.2481,174700.0
2010-07-08 15:40:00,63.17,63.26,63.05,63.25,140600.0,43.2481,43.3097,43.1659,43.3029,140600.0
2010-07-08 15:45:00,63.26,63.34,63.12,63.14,256800.0,43.3097,43.3645,43.2139,43.2275,256800.0
2010-07-08 15:50:00,63.15,63.31,63.08,63.12,136200.0,43.2344,43.3439,43.1865,43.2139,136200.0
2010-07-08 15:55:00,63.12,63.23,63.11,63.23,257800.0,43.2139,43.2892,43.207,43.2892,257800.0
2010-07-09 09:30:00,63.12,63.39,63.0,63.33,162300.0,43.2139,43.3987,43.1317,43.3576,162300.0
2010-07-09 09:35:00,63.32,63.81,63.29,63.81,201400.0,43.3508,43.6862,43.3302,43.6862,201400.0
2010-07-09 09:40:00,63.81,63.94,63.66,63.82,127600.0,43.6862,43.7753,43.5836,43.6931,127600.0
2010-07-09 09:45:00,63.81,64.0,63.77,63.78,102000.0,43.6862,43.8163,43.6589,43.6657,102000.0
2010-07-09 09:50:00,63.78,63.92,63.7,63.73,72600.0,43.6657,43.7616,43.6109,43.6315,72600.0
2010-07-09 09:55:00,63.73,63.99,63.68,63.87,61800.0,43.6315,43.8095,43.5972,43.7273,61800.0
2010-07-09 10:00:00,63.89,64.21,63.87,64.18,116700.0,43.741,43.9601,43.7273,43.9396,116700.0
2010-07-09 10:05:00,64.18,64.24,63.92,63.96,131000.0,43.9396,43.9806,43.7616,43.7889,131000.0
2010-07-09 10:10:00,63.97,64.1,63.88,64.1,86600.0,43.7958,43.8848,43.7342,43.8848,86600.0
2010-07-09 10:15:00,64.1,64.38,64.06,64.36,103000.0,43.8848,44.0765,43.8574,44.0628,103000.0
2010-07-09 10:20:00,64.36,64.49,64.25,64.49,72000.0,44.0628,44.1518,43.9875,44.1518,72000.0
2010-07-09 10:25:00,64.47,64.5,64.41,64.43,132500.0,44.1381,44.1586,44.097,44.1107,132500.0
2010-07-09 10:30:00,64.44,64.49,64.35,64.44,93300.0,44.1176,44.1518,44.0559,44.1176,93300.0
2010-07-09 10:35:00,64.43,64.6,64.39,64.59,162000.0,44.1107,44.2271,44.0833,44.2203,162000.0
2010-07-09 10:40:00,64.59,64.68,64.58,64.64,101300.0,44.2203,44.2819,44.2134,44.2545,101300.0
2010-07-09 10:45:00,64.65,64.68,64.44,64.47,93600.0,44.2613,44.2819,44.1176,44.1381,93600.0
2010-07-09 10:50:00,64.48,64.49,64.39,64.46,52800.0,44.145,44.1518,44.0833,44.1313,52800.0
2010-07-09 10:55:00,64.45,64.48,64.29,64.32,71600.0,44.1244,44.145,44.0149,44.0354,71600.0
2010-07-09 11:00:00,64.31,64.42,64.16,64.42,89900.0,44.0286,44.1039,43.9259,44.1039,89900.0
2010-07-09 11:05:00,64.43,64.54,64.29,64.29,122000.0,44.1107,44.186,44.0149,44.0149,122000.0
2010-07-09 11:10:00,64.3,64.35,64.11,64.11,102400.0,44.0217,44.0559,43.8916,43.8916,102400.0
2010-07-09 11:15:00,64.11,64.26,64.11,64.2,105000.0,43.8916,43.9943,43.8916,43.9533,105000.0
2010-07-09 11:20:00,64.2,64.31,64.17,64.2,72100.0,43.9533,44.0286,43.9327,43.9533,72100.0
2010-07-09 11:25:00,64.2,64.23,64.11,64.23,42800.0,43.9533,43.9738,43.8916,43.9738,42800.0
2010-07-09 11:30:00,64.22,64.35,64.22,64.26,41200.0,43.9669,44.0559,43.9669,43.9943,41200.0
2010-07-09 11:35:00,64.25,64.39,64.23,64.39,58600.0,43.9875,44.0833,43.9738,44.0833,58600.0
2010-07-09 11:40:00,64.39,64.43,64.33,64.38,44000.0,44.0833,44.1107,44.0423,44.0765,44000.0
2010-07-09 11:45:00,64.38,64.41,64.3,64.31,38000.0,44.0765,44.097,44.0217,44.0286,38000.0
2010-07-09 11:50:00,64.31,64.39,64.25,64.39,51800.0,44.0286,44.0833,43.9875,44.0833,51800.0
2010-07-09 11:55:00,64.39,64.4,64.28,64.34,43100.0,44.0833,44.0902,44.008,44.0491,43100.0
2010-07-09 12:00:00,64.34,64.36,64.27,64.3,40100.0,44.0491,44.0628,44.0012,44.0217,40100.0
2010-07-09 12:05:00,64.3,64.42,64.28,64.41,36300.0,44.0217,44.1039,44.008,44.097,36300.0
2010-07-09 12:10:00,64.4,64.46,64.28,64.29,41300.0,44.0902,44.1313,44.008,44.0149,41300.0
2010-07-09 12:15:00,64.28,64.34,64.25,64.32,30600.0,44.008,44.0491,43.9875,44.0354,30600.0
2010-07-09 12:20:00,64.32,64.32,64.23,64.3,43600.0,44.0354,44.0354,43.9738,44.0217,43600.0
2010-07-09 12:25:00,64.3,64.35,64.25,64.3,61400.0,44.0217,44.0559,43.9875,44.0217,61400.0
2010-07-09 12:30:00,64.29,64.29,64.2,64.24,34800.0,44.0149,44.0149,43.9533,43.9806,34800.0
2010-07-09 12:35:00,64.24,64.29,64.18,64.23,43700.0,43.9806,44.0149,43.9396,43.9738,43700.0
2010-07-09 12:40:00,64.23,64.31,64.21,64.26,31900.0,43.9738,44.0286,43.9601,43.9943,31900.0
2010-07-09 12:45:00,64.28,64.3,64.23,64.29,38200.0,44.008,44.0217,43.9738,44.0149,38200.0
2010-07-09 12:50:00,64.29,64.39,64.28,64.32,60600.0,44.0149,44.0833,44.008,44.0354,60600.0
2010-07-09 12:55:00,64.33,64.42,64.27,64.27,37800.0,44.0423,44.1039,44.0012,44.0012,37800.0
2010-07-09 13:00:00,64.27,64.34,64.24,64.29,36400.0,44.0012,44.0491,43.9806,44.0149,36400.0
2010-07-09 13:05:00,64.29,64.35,64.24,64.27,37500.0,44.0149,44.0559,43.9806,44.0012,37500.0
2010-07-09 13:10:00,64.28,64.29,64.17,64.22,39700.0,44.008,44.0149,43.9327,43.9669,39700.0
2010-07-09 13:15:00,64.23,64.27,64.2,64.21,35800.0,43.9738,44.0012,43.9533,43.9601,35800.0
2010-07-09 13:20:00,64.2,64.26,64.16,64.18,41100.0,43.9533,43.9943,43.9259,43.9396,41100.0
2010-07-09 13:25:00,64.18,64.23,64.15,64.15,35700.0,43.9396,43.9738,43.919,43.919,35700.0
2010-07-09 13:30:00,64.16,64.26,64.12,64.23,36500.0,43.9259,43.9943,43.8985,43.9738,36500.0
2010-07-09 13:35:00,64.23,64.28,64.17,64.26,36100.0,43.9738,44.008,43.9327,43.9943,36100.0
2010-07-09 13:40:00,64.26,64.34,64.22,64.23,47300.0,43.9943,44.0491,43.9669,43.9738,47300.0
2010-07-09 13:45:00,64.23,64.29,64.19,64.28,49200.0,43.9738,44.0149,43.9464,44.008,49200.0
2010-07-09 13:50:00,64.28,64.35,64.24,64.35,33800.0,44.008,44.0559,43.9806,44.0559,33800.0
2010-07-09 13:55:00,64.33,64.34,64.26,64.34,26600.0,44.0423,44.0491,43.9943,44.0491,26600.0
2010-07-09 14:00:00,64.34,64.35,64.28,64.34,38000.0,44.0491,44.0559,44.008,44.0491,38000.0
2010-07-09 14:05:00,64.34,64.41,64.26,64.28,39600.0,44.0491,44.097,43.9943,44.008,39600.0
2010-07-09 14:10:00,64.27,64.31,64.24,64.26,62100.0,44.0012,44.0286,43.9806,43.9943,62100.0
2010-07-09 14:15:00,64.26,64.39,64.23,64.39,70300.0,43.9943,44.0833,43.9738,44.0833,70300.0
2010-07-09 14:20:00,64.38,64.43,64.34,64.4,51900.0,44.0765,44.1107,44.0491,44.0902,51900.0
2010-07-09 14:25:00,64.4,64.42,64.34,64.36,44100.0,44.0902,44.1039,44.0491,44.0628,44100.0
2010-07-09 14:30:00,64.36,64.44,64.36,64.38,58300.0,44.0628,44.1176,44.0628,44.0765,58300.0
2010-07-09 14:35:00,64.38,64.47,64.35,64.36,63200.0,44.0765,44.1381,44.0559,44.0628,63200.0
2010-07-09 14:40:00,64.37,64.49,64.36,64.44,77800.0,44.0696,44.1518,44.0628,44.1176,77800.0
2010-07-09 14:45:00,64.45,64.49,64.38,64.38,38900.0,44.1244,44.1518,44.0765,44.0765,38900.0
2010-07-09 14:50:00,64.37,64.6,64.37,64.6,117100.0,44.0696,44.2271,44.0696,44.2271,117100.0
2010-07-09 14:55:00,64.6,64.75,64.59,64.69,140100.0,44.2271,44.3298,44.2203,44.2887,140100.0
2010-07-09 15:00:00,64.68,64.79,64.67,64.69,88500.0,44.2819,44.3572,44.275,44.2887,88500.0
2010-07-09 15:05:00,64.68,64.74,64.62,64.64,80700.0,44.2819,44.323,44.2408,44.2545,80700.0
2010-07-09 15:10:00,64.64,64.74,64.62,64.68,79800.0,44.2545,44.323,44.2408,44.2819,79800.0
2010-07-09 15:15:00,64.7,64.71,64.62,64.68,78500.0,44.2956,44.3024,44.2408,44.2819,78500.0
2010-07-09 15:20:00,64.68,64.72,64.66,64.71,82400.0,44.2819,44.3093,44.2682,44.3024,82400.0
2010-07-09 15:25:00,64.71,64.72,64.5,64.55,98900.0,44.3024,44.3093,44.1586,44.1929,98900.0
2010-07-09 15:30:00,64.54,64.61,64.5,64.57,122500.0,44.186,44.234,44.1586,44.2066,122500.0
2010-07-09 15:35:00,64.57,64.76,64.56,64.72,123500.0,44.2066,44.3366,44.1997,44.3093,123500.0
2010-07-09 15:40:00,64.72,64.85,64.72,64.82,125800.0,44.3093,44.3983,44.3093,44.3777,125800.0
2010-07-09 15:45:00,64.83,64.83,64.66,64.75,186700.0,44.3846,44.3846,44.2682,44.3298,186700.0
2010-07-09 15:50:00,64.76,64.83,64.7,64.75,262300.0,44.3366,44.3846,44.2956,44.3298,262300.0
2010-07-09 15:55:00,64.75,64.79,64.71,64.72,308900.0,44.3298,44.3572,44.3024,44.3093,308900.0
2010-07-12 09:30:00,64.5,64.63,64.37,64.58,174700.0,44.1586,44.2476,44.0696,44.2134,174700.0
2010-07-12 09:35:00,64.62,64.72,64.56,64.62,91600.0,44.2408,44.3093,44.1997,44.2408,91600.0
2010-07-12 09:40:00,64.64,64.84,64.58,64.6,73900.0,44.2545,44.3914,44.2134,44.2271,73900.0
2010-07-12 09:45:00,64.59,64.9,64.58,64.8,93600.0,44.2203,44.4325,44.2134,44.364,93600.0
2010-07-12 09:50:00,64.8,64.86,64.73,64.81,111400.0,44.364,44.4051,44.3161,44.3709,111400.0
2010-07-12 09:55:00,64.81,65.1,64.79,65.05,129600.0,44.3709,44.5694,44.3572,44.5352,129600.0
2010-07-12 10:00:00,65.06,65.08,64.93,64.93,77100.0,44.542,44.5557,44.453,44.453,77100.0
2010-07-12 10:05:00,64.94,64.97,64.7,64.75,100900.0,44.4599,44.4804,44.2956,44.3298,100900.0
2010-07-12 10:10:00,64.75,64.75,64.61,64.69,100900.0,44.3298,44.3298,44.234,44.2887,100900.0
2010-07-12 10:15:00,64.68,64.85,64.66,64.84,62300.0,44.2819,44.3983,44.2682,44.3914,62300.0
2010-07-12 10:20:00,64.82,64.86,64.5,64.52,86200.0,44.3777,44.4051,44.1586,44.1723,86200.0
2010-07-12 10:25:00,64.51,64.57,64.4,64.52,103600.0,44.1655,44.2066,44.0902,44.1723,103600.0
2010-07-12 10:30:00,64.51,64.51,64.33,64.34,84000.0,44.1655,44.1655,44.0423,44.0491,84000.0
2010-07-12 10:35:00,64.35,64.38,64.29,64.34,79100.0,44.0559,44.0765,44.0149,44.0491,79100.0
2010-07-12 10:40:00,64.34,64.39,64.1,64.23,104500.0,44.0491,44.0833,43.8848,43.9738,104500.0
2010-07-12 10:45:00,64.23,64.31,64.13,64.21,82000.0,43.9738,44.0286,43.9053,43.9601,82000.0
2010-07-12 10:50:00,64.2,64.27,64.13,64.15,51800.0,43.9533,44.0012,43.9053,43.919,51800.0
2010-07-12 10:55:00,64.16,64.22,64.12,64.21,57700.0,43.9259,43.9669,43.8985,43.9601,57700.0
2010-07-12 11:00:00,64.21,64.23,64.05,64.21,167700.0,43.9601,43.9738,43.8506,43.9601,167700.0
2010-07-12 11:05:00,64.2,64.21,63.95,64.0,80500.0,43.9533,43.9601,43.7821,43.8163,80500.0
2010-07-12 11:10:00,63.99,64.17,63.93,64.16,61700.0,43.8095,43.9327,43.7684,43.9259,61700.0
2010-07-12 11:15:00,64.15,64.2,64.08,64.08,37700.0,43.919,43.9533,43.8711,43.8711,37700.0
2010-07-12 11:20:00,64.1,64.12,63.95,64.12,57500.0,43.8848,43.8985,43.7821,43.8985,57500.0
2010-07-12 11:25:00,64.09,64.17,64.07,64.1,46000.0,43.8779,43.9327,43.8643,43.8848,46000.0
2010-07-12 11:30:00,64.09,64.15,64.0,64.13,39700.0,43.8779,43.919,43.8163,43.9053,39700.0
2010-07-12 11:35:00,64.12,64.14,64.0,64.03,24100.0,43.8985,43.9122,43.8163,43.8369,24100.0
2010-07-12 11:40:00,64.03,64.08,63.98,64.02,24000.0,43.8369,43.8711,43.8026,43.83,24000.0
2010-07-12 11:45:00,64.0,64.04,63.94,63.95,35800.0,43.8163,43.8437,43.7753,43.7821,35800.0
2010-07-12 11:50:00,63.95,64.01,63.87,63.98,41600.0,43.7821,43.8232,43.7273,43.8026,41600.0
2010-07-12 11:55:00,63.99,64.0,63.87,63.91,31300.0,43.8095,43.8163,43.7273,43.7547,31300.0
2010-07-12 12:00:00,63.91,64.06,63.91,64.03,42500.0,43.7547,43.8574,43.7547,43.8369,42500.0
2010-07-12 12:05:00,64.03,64.19,64.01,64.17,65000.0,43.8369,43.9464,43.8232,43.9327,65000.0
2010-07-12 12:10:00,64.18,64.34,64.13,64.23,97400.0,43.9396,44.0491,43.9053,43.9738,97400.0
2010-07-12 12:15:00,64.25,64.32,64.24,64.28,36700.0,43.9875,44.0354,43.9806,44.008,36700.0
2010-07-12 12:20:00,64.29,64.29,64.1,64.1,32200.0,44.0149,44.0149,43.8848,43.8848,32200.0
2010-07-12 12:25:00,64.11,64.18,64.07,64.08,25300.0,43.8916,43.9396,43.8643,43.8711,25300.0
2010-07-12 12:30:00,64.06,64.08,63.99,64.08,49200.0,43.8574,43.8711,43.8095,43.8711,49200.0
2010-07-12 12:35:00,64.05,64.26,64.05,64.25,20300.0,43.8506,43.9943,43.8506,43.9875,20300.0
2010-07-12 12:40:00,64.26,64.34,64.24,64.25,35400.0,43.9943,44.0491,43.9806,43.9875,35400.0
2010-07-12 12:45:00,64.25,64.25,64.08,64.13,30400.0,43.9875,43.9875,43.8711,43.9053,30400.0
2010-07-12 12:50:00,64.1,64.24,64.05,64.21,33700.0,43.8848,43.9806,43.8506,43.9601,33700.0
2010-07-12 12:55:00,64.22,64.24,63.96,63.96,53500.0,43.9669,43.9806,43.7889,43.7889,53500.0
2010-07-12 13:00:00,63.96,64.04,63.91,64.02,45000.0,43.7889,43.8437,43.7547,43.83,45000.0
2010-07-12 13:05:00,64.01,64.1,63.97,64.08,33500.0,43.8232,43.8848,43.7958,43.8711,33500.0
2010-07-12 13:10:00,64.07,64.15,64.04,64.11,23900.0,43.8643,43.919,43.8437,43.8916,23900.0
2010-07-12 13:15:00,64.11,64.29,64.11,64.25,44600.0,43.8916,44.0149,43.8916,43.9875,44600.0
2010-07-12 13:20:00,64.24,64.25,64.17,64.17,19500.0,43.9806,43.9875,43.9327,43.9327,19500.0
2010-07-12 13:25:00,64.18,64.27,64.18,64.26,16600.0,43.9396,44.0012,43.9396,43.9943,16600.0
2010-07-12 13:30:00,64.25,64.32,64.22,64.3,32200.0,43.9875,44.0354,43.9669,44.0217,32200.0
2010-07-12 13:35:00,64.3,64.31,64.18,64.22,29300.0,44.0217,44.0286,43.9396,43.9669,29300.0
2010-07-12 13:40:00,64.23,64.25,64.07,64.1,29400.0,43.9738,43.9875,43.8643,43.8848,29400.0
2010-07-12 13:45:00,64.1,64.2,64.08,64.2,17300.0,43.8848,43.9533,43.8711,43.9533,17300.0
2010-07-12 13:50:00,64.2,64.37,64.17,64.35,51000.0,43.9533,44.0696,43.9327,44.0559,51000.0
2010-07-12 13:55:00,64.37,64.38,64.26,64.29,24300.0,44.0696,44.0765,43.9943,44.0149,24300.0
2010-07-12 14:00:00,64.31,64.37,64.29,64.35,39500.0,44.0286,44.0696,44.0149,44.0559,39500.0
2010-07-12 14:05:00,64.34,64.37,64.2,64.27,30400.0,44.0491,44.0696,43.9533,44.0012,30400.0
2010-07-12 14:10:00,64.28,64.28,64.2,64.27,17200.0,44.008,44.008,43.9533,44.0012,17200.0
2010-07-12 14:15:00,64.26,64.32,64.12,64.14,47500.0,43.9943,44.0354,43.8985,43.9122,47500.0
2010-07-12 14:20:00,64.15,64.17,64.06,64.11,78800.0,43.919,43.9327,43.8574,43.8916,78800.0
2010-07-12 14:25:00,64.13,64.15,64.05,64.13,30300.0,43.9053,43.919,43.8506,43.9053,30300.0
2010-07-12 14:30:00,64.12,64.15,63.99,64.01,54100.0,43.8985,43.919,43.8095,43.8232,54100.0
2010-07-12 14:35:00,64.0,64.17,63.99,64.16,41400.0,43.8163,43.9327,43.8095,43.9259,41400.0
2010-07-12 14:40:00,64.15,64.24,64.11,64.21,41400.0,43.919,43.9806,43.8916,43.9601,41400.0
2010-07-12 14:45:00,64.22,64.25,64.18,64.24,41600.0,43.9669,43.9875,43.9396,43.9806,41600.0
2010-07-12 14:50:00,64.24,64.26,64.06,64.09,62700.0,43.9806,43.9943,43.8574,43.8779,62700.0
2010-07-12 14:55:00,64.1,64.25,64.09,64.16,47300.0,43.8848,43.9875,43.8779,43.9259,47300.0
2010-07-12 15:00:00,64.17,64.19,64.06,64.13,41100.0,43.9327,43.9464,43.8574,43.9053,41100.0
2010-07-12 15:05:00,64.12,64.13,63.96,64.04,50300.0,43.8985,43.9053,43.7889,43.8437,50300.0
2010-07-12 15:10:00,64.02,64.15,63.99,64.15,43500.0,43.83,43.919,43.8095,43.919,43500.0
2010-07-12 15:15:00,64.15,64.21,64.04,64.14,92800.0,43.919,43.9601,43.8437,43.9122,92800.0
2010-07-12 15:20:00,64.15,64.21,64.1,64.21,73400.0,43.919,43.9601,43.8848,43.9601,73400.0
2010-07-12 15:25:00,64.21,64.22,64.12,64.16,50300.0,43.9601,43.9669,43.8985,43.9259,50300.0
2010-07-12 15:30:00,64.17,64.25,64.12,64.16,77100.0,43.9327,43.9875,43.8985,43.9259,77100.0
2010-07-12 15:35:00,64.16,64.25,64.09,64.25,64500.0,43.9259,43.9875,43.8779,43.9875,64500.0
2010-07-12 15:40:00,64.25,64.31,64.17,64.19,70700.0,43.9875,44.0286,43.9327,43.9464,70700.0
2010-07-12 15:45:00,64.19,64.27,64.13,64.14,102900.0,43.9464,44.0012,43.9053,43.9122,102900.0
2010-07-12 15:50:00,64.15,64.23,64.09,64.23,127100.0,43.919,43.9738,43.8779,43.9738,127100.0
2010-07-12 15:55:00,64.21,64.27,64.2,64.25,176400.0,43.9601,44.0012,43.9533,43.9875,176400.0
2010-07-13 09:30:00,65.88,65.89,65.6,65.61,265900.0,45.1034,45.1103,44.9117,44.9186,265900.0
2010-07-13 09:35:00,65.6,65.74,65.52,65.7,159700.0,44.9117,45.0076,44.857,44.9802,159700.0
2010-07-13 09:40:00,65.71,65.89,65.62,65.68,175500.0,44.987,45.1103,44.9254,44.9665,175500.0
2010-07-13 09:45:00,65.68,65.73,65.42,65.44,110000.0,44.9665,45.0007,44.7885,44.8022,110000.0
2010-07-13 09:50:00,65.46,65.64,65.37,65.37,145300.0,44.8159,44.9391,44.7543,44.7543,145300.0
2010-07-13 09:55:00,65.36,65.51,65.31,65.51,65700.0,44.7474,44.8501,44.7132,44.8501,65700.0
2010-07-13 10:00:00,65.48,65.8,65.48,65.78,121100.0,44.8296,45.0487,44.8296,45.035,121100.0
2010-07-13 10:05:00,65.75,65.83,65.62,65.63,79300.0,45.0144,45.0692,44.9254,44.9323,79300.0
2010-07-13 10:10:00,65.62,65.65,65.54,65.63,52800.0,44.9254,44.946,44.8707,44.9323,52800.0
2010-07-13 10:15:00,65.63,65.7,65.58,65.62,56800.0,44.9323,44.9802,44.898,44.9254,56800.0
2010-07-13 10:20:00,65.62,65.74,65.62,65.68,72800.0,44.9254,45.0076,44.9254,44.9665,72800.0
2010-07-13 10:25:00,65.69,65.77,65.66,65.75,124100.0,44.9734,45.0281,44.9528,45.0144,124100.0
2010-07-13 10:30:00,65.75,65.93,65.72,65.72,356100.0,45.0144,45.1377,44.9939,44.9939,356100.0
2010-07-13 10:35:00,65.73,65.93,65.72,65.9,120000.0,45.0007,45.1377,44.9939,45.1171,120000.0
2010-07-13 10:40:00,65.9,65.9,65.6,65.69,140100.0,45.1171,45.1171,44.9117,44.9734,140100.0
2010-07-13 10:45:00,65.69,65.72,65.57,65.65,111100.0,44.9734,44.9939,44.8912,44.946,111100.0
2010-07-13 10:50:00,65.65,65.81,65.64,65.71,69500.0,44.946,45.0555,44.9391,44.987,69500.0
2010-07-13 10:55:00,65.71,65.83,65.68,65.79,97400.0,44.987,45.0692,44.9665,45.0418,97400.0
2010-07-13 11:00:00,65.8,65.98,65.79,65.98,126400.0,45.0487,45.1719,45.0418,45.1719,126400.0
2010-07-13 11:05:00,65.97,66.19,65.97,66.18,216500.0,45.1651,45.3157,45.1651,45.3088,216500.0
2010-07-13 11:10:00,66.18,66.26,66.1,66.26,120700.0,45.3088,45.3636,45.2541,45.3636,120700.0
2010-07-13 11:15:00,66.26,66.27,66.18,66.22,85800.0,45.3636,45.3704,45.3088,45.3362,85800.0
2010-07-13 11:20:00,66.23,66.32,66.13,66.26,103700.0,45.3431,45.4047,45.2746,45.3636,103700.0
2010-07-13 11:25:00,66.27,66.43,66.25,66.41,83400.0,45.3704,45.48,45.3567,45.4663,83400.0
2010-07-13 11:30:00,66.41,66.61,66.39,66.61,178800.0,45.4663,45.6032,45.4526,45.6032,178800.0
2010-07-13 11:35:00,66.6,66.74,66.54,66.63,147400.0,45.5964,45.6922,45.5553,45.6169,147400.0
2010-07-13 11:40:00,66.63,66.67,66.55,66.56,87700.0,45.6169,45.6443,45.5621,45.569,87700.0
2010-07-13 11:45:00,66.58,66.67,66.53,66.53,78600.0,45.5827,45.6443,45.5484,45.5484,78600.0
2010-07-13 11:50:00,66.55,66.75,66.54,66.69,182600.0,45.5621,45.6991,45.5553,45.658,182600.0
2010-07-13 11:55:00,66.69,66.76,66.36,66.38,217000.0,45.658,45.7059,45.4321,45.4457,217000.0
2010-07-13 12:00:00,66.37,66.52,66.35,66.46,85300.0,45.4389,45.5416,45.4252,45.5005,85300.0
2010-07-13 12:05:00,66.44,66.54,66.39,66.54,73300.0,45.4868,45.5553,45.4526,45.5553,73300.0
2010-07-13 12:10:00,66.54,66.67,66.53,66.66,64500.0,45.5553,45.6443,45.5484,45.6374,64500.0
2010-07-13 12:15:00,66.66,66.72,66.63,66.72,70500.0,45.6374,45.6785,45.6169,45.6785,70500.0
2010-07-13 12:20:00,66.73,66.74,66.62,66.74,88700.0,45.6854,45.6922,45.6101,45.6922,88700.0
2010-07-13 12:25:00,66.74,66.9,66.73,66.85,78200.0,45.6922,45.8018,45.6854,45.7675,78200.0
2010-07-13 12:30:00,66.85,66.86,66.77,66.8,71700.0,45.7675,45.7744,45.7128,45.7333,71700.0
2010-07-13 12:35:00,66.79,66.94,66.79,66.85,86500.0,45.7264,45.8291,45.7264,45.7675,86500.0
2010-07-13 12:40:00,66.85,66.89,66.81,66.86,64600.0,45.7675,45.7949,45.7401,45.7744,64600.0
2010-07-13 12:45:00,66.85,66.89,66.77,66.87,73200.0,45.7675,45.7949,45.7128,45.7812,73200.0
2010-07-13 12:50:00,66.87,66.96,66.85,66.96,84900.0,45.7812,45.8428,45.7675,45.8428,84900.0
2010-07-13 12:55:00,66.96,66.99,66.83,66.86,72300.0,45.8428,45.8634,45.7538,45.7744,72300.0
2010-07-13 13:00:00,66.83,67.1,66.83,67.05,221300.0,45.7538,45.9387,45.7538,45.9045,221300.0
2010-07-13 13:05:00,67.04,67.07,66.96,67.0,87600.0,45.8976,45.9181,45.8428,45.8702,87600.0
2010-07-13 13:10:00,66.98,67.0,66.8,66.85,100700.0,45.8565,45.8702,45.7333,45.7675,100700.0
2010-07-13 13:15:00,66.86,66.9,66.68,66.77,174800.0,45.7744,45.8018,45.6511,45.7128,174800.0
2010-07-13 13:20:00,66.75,66.86,66.69,66.82,114200.0,45.6991,45.7744,45.658,45.747,114200.0
2010-07-13 13:25:00,66.8,66.84,66.72,66.78,101800.0,45.7333,45.7607,45.6785,45.7196,101800.0
2010-07-13 13:30:00,66.77,67.01,66.77,67.0,153000.0,45.7128,45.8771,45.7128,45.8702,153000.0
2010-07-13 13:35:00,67.0,67.1,66.92,67.08,128200.0,45.8702,45.9387,45.8154,45.925,128200.0
2010-07-13 13:40:00,67.1,67.14,67.07,67.12,138000.0,45.9387,45.9661,45.9181,45.9524,138000.0
2010-07-13 13:45:00,67.12,67.17,67.04,67.05,149400.0,45.9524,45.9866,45.8976,45.9045,149400.0
2010-07-13 13:50:00,67.05,67.11,67.01,67.11,112600.0,45.9045,45.9455,45.8771,45.9455,112600.0
2010-07-13 13:55:00,67.1,67.27,67.1,67.16,149600.0,45.9387,46.0551,45.9387,45.9798,149600.0
2010-07-13 14:00:00,67.15,67.28,67.1,67.19,92800.0,45.9729,46.0619,45.9387,46.0003,92800.0
2010-07-13 14:05:00,67.19,67.24,67.14,67.19,53800.0,46.0003,46.0345,45.9661,46.0003,53800.0
2010-07-13 14:10:00,67.19,67.23,67.12,67.23,105700.0,46.0003,46.0277,45.9524,46.0277,105700.0
2010-07-13 14:15:00,67.23,67.26,67.12,67.18,74600.0,46.0277,46.0482,45.9524,45.9935,74600.0
2010-07-13 14:20:00,67.16,67.16,67.03,67.07,88500.0,45.9798,45.9798,45.8908,45.9181,88500.0
2010-07-13 14:25:00,67.08,67.12,66.98,67.08,76800.0,45.925,45.9524,45.8565,45.925,76800.0
2010-07-13 14:30:00,67.09,67.2,67.09,67.14,57900.0,45.9318,46.0071,45.9318,45.9661,57900.0
2010-07-13 14:35:00,67.15,67.22,67.13,67.2,60000.0,45.9729,46.0208,45.9592,46.0071,60000.0
2010-07-13 14:40:00,67.2,67.23,67.16,67.18,67300.0,46.0071,46.0277,45.9798,45.9935,67300.0
2010-07-13 14:45:00,67.17,67.24,67.17,67.23,38100.0,45.9866,46.0345,45.9866,46.0277,38100.0
2010-07-13 14:50:00,67.24,67.24,67.1,67.13,81100.0,46.0345,46.0345,45.9387,45.9592,81100.0
2010-07-13 14:55:00,67.11,67.19,67.05,67.18,89400.0,45.9455,46.0003,45.9045,45.9935,89400.0
2010-07-13 15:00:00,67.17,67.32,67.17,67.28,120400.0,45.9866,46.0893,45.9866,46.0619,120400.0
2010-07-13 15:05:00,67.28,67.29,67.19,67.22,103600.0,46.0619,46.0688,46.0003,46.0208,103600.0
2010-07-13 15:10:00,67.22,67.28,67.19,67.28,62300.0,46.0208,46.0619,46.0003,46.0619,62300.0
2010-07-13 15:15:00,67.28,67.36,67.19,67.26,107600.0,46.0619,46.1167,46.0003,46.0482,107600.0
2010-07-13 15:20:00,67.26,67.27,67.09,67.11,78000.0,46.0482,46.0551,45.9318,45.9455,78000.0
2010-07-13 15:25:00,67.1,67.22,67.08,67.21,113100.0,45.9387,46.0208,45.925,46.014,113100.0
2010-07-13 15:30:00,67.21,67.23,67.12,67.13,118500.0,46.014,46.0277,45.9524,45.9592,118500.0
2010-07-13 15:35:00,67.14,67.25,67.13,67.25,135500.0,45.9661,46.0414,45.9592,46.0414,135500.0
2010-07-13 15:40:00,67.24,67.3,67.21,67.25,177200.0,46.0345,46.0756,46.014,46.0414,177200.0
2010-07-13 15:45:00,67.25,67.36,67.24,67.24,246300.0,46.0414,46.1167,46.0345,46.0345,246300.0
2010-07-13 15:50:00,67.25,67.29,66.89,66.89,427100.0,46.0414,46.0688,45.7949,45.7949,427100.0
2010-07-13 15:55:00,66.89,66.9,66.78,66.8,531500.0,45.7949,45.8018,45.7196,45.7333,531500.0
2010-07-14 09:30:00,66.35,66.47,66.1,66.1,323000.0,45.4252,45.5074,45.2541,45.2541,323000.0
2010-07-14 09:35:00,66.11,66.2,65.71,65.99,244000.0,45.2609,45.3225,44.987,45.1787,244000.0
2010-07-14 09:40:00,66.0,66.18,65.96,66.07,153600.0,45.1856,45.3088,45.1582,45.2335,153600.0
2010-07-14 09:45:00,66.09,66.3,65.98,66.23,134900.0,45.2472,45.391,45.1719,45.3431,134900.0
2010-07-14 09:50:00,66.22,66.25,65.91,65.98,138900.0,45.3362,45.3567,45.124,45.1719,138900.0
2010-07-14 09:55:00,65.98,66.06,65.81,65.9,93700.0,45.1719,45.2267,45.0555,45.1171,93700.0
2010-07-14 10:00:00,65.91,65.91,65.6,65.69,162700.0,45.124,45.124,44.9117,44.9734,162700.0
2010-07-14 10:05:00,65.68,65.96,65.52,65.92,161000.0,44.9665,45.1582,44.857,45.1308,161000.0
2010-07-14 10:10:00,65.93,66.01,65.83,65.9,80500.0,45.1377,45.1924,45.0692,45.1171,80500.0
2010-07-14 10:15:00,65.9,66.0,65.82,65.93,90000.0,45.1171,45.1856,45.0624,45.1377,90000.0
2010-07-14 10:20:00,65.95,66.09,65.93,66.07,138400.0,45.1514,45.2472,45.1377,45.2335,138400.0
2010-07-14 10:25:00,66.07,66.22,66.01,66.07,167800.0,45.2335,45.3362,45.1924,45.2335,167800.0
2010-07-14 10:30:00,66.1,66.24,65.92,66.19,129000.0,45.2541,45.3499,45.1308,45.3157,129000.0
2010-07-14 10:35:00,66.2,66.21,66.01,66.03,85100.0,45.3225,45.3294,45.1924,45.2061,85100.0
2010-07-14 10:40:00,66.02,66.12,66.01,66.09,58000.0,45.1993,45.2677,45.1924,45.2472,58000.0
2010-07-14 10:45:00,66.08,66.29,66.08,66.18,62300.0,45.2404,45.3841,45.2404,45.3088,62300.0
2010-07-14 10:50:00,66.18,66.3,66.16,66.16,57100.0,45.3088,45.391,45.2951,45.2951,57100.0
2010-07-14 10:55:00,66.2,66.36,66.13,66.36,64000.0,45.3225,45.4321,45.2746,45.4321,64000.0
2010-07-14 11:00:00,66.36,66.61,66.32,66.57,102400.0,45.4321,45.6032,45.4047,45.5758,102400.0
2010-07-14 11:05:00,66.58,66.6,66.45,66.58,77000.0,45.5827,45.5964,45.4937,45.5827,77000.0
2010-07-14 11:10:00,66.56,66.64,66.46,66.64,47900.0,45.569,45.6238,45.5005,45.6238,47900.0
2010-07-14 11:15:00,66.63,66.8,66.59,66.8,116700.0,45.6169,45.7333,45.5895,45.7333,116700.0
2010-07-14 11:20:00,66.8,66.82,66.66,66.78,84400.0,45.7333,45.747,45.6374,45.7196,84400.0
2010-07-14 11:25:00,66.78,66.79,66.62,66.63,67200.0,45.7196,45.7264,45.6101,45.6169,67200.0
2010-07-14 11:30:00,66.63,66.76,66.63,66.76,53300.0,45.6169,45.7059,45.6169,45.7059,53300.0
2010-07-14 11:35:00,66.76,66.76,66.6,66.72,43900.0,45.7059,45.7059,45.5964,45.6785,43900.0
2010-07-14 11:40:00,66.73,66.8,66.66,66.78,55900.0,45.6854,45.7333,45.6374,45.7196,55900.0
2010-07-14 11:45:00,66.8,66.86,66.73,66.79,50600.0,45.7333,45.7744,45.6854,45.7264,50600.0
2010-07-14 11:50:00,66.77,66.88,66.77,66.83,45400.0,45.7128,45.7881,45.7128,45.7538,45400.0
2010-07-14 11:55:00,66.81,66.82,66.63,66.63,67200.0,45.7401,45.747,45.6169,45.6169,67200.0
2010-07-14 12:00:00,66.64,66.64,66.55,66.58,60200.0,45.6238,45.6238,45.5621,45.5827,60200.0
2010-07-14 12:05:00,66.57,66.67,66.56,66.63,50500.0,45.5758,45.6443,45.569,45.6169,50500.0
2010-07-14 12:10:00,66.64,66.67,66.55,66.57,35400.0,45.6238,45.6443,45.5621,45.5758,35400.0
2010-07-14 12:15:00,66.54,66.7,66.54,66.68,36300.0,45.5553,45.6648,45.5553,45.6511,36300.0
2010-07-14 12:20:00,66.68,66.78,66.64,66.76,31600.0,45.6511,45.7196,45.6238,45.7059,31600.0
2010-07-14 12:25:00,66.77,66.81,66.73,66.81,39500.0,45.7128,45.7401,45.6854,45.7401,39500.0
2010-07-14 12:30:00,66.81,66.82,66.75,66.79,39000.0,45.7401,45.747,45.6991,45.7264,39000.0
2010-07-14 12:35:00,66.8,66.82,66.77,66.8,21700.0,45.7333,45.747,45.7128,45.7333,21700.0
2010-07-14 12:40:00,66.8,66.81,66.75,66.78,37500.0,45.7333,45.7401,45.6991,45.7196,37500.0
2010-07-14 12:45:00,66.78,66.81,66.76,66.79,39900.0,45.7196,45.7401,45.7059,45.7264,39900.0
2010-07-14 12:50:00,66.79,66.81,66.63,66.66,80500.0,45.7264,45.7401,45.6169,45.6374,80500.0
2010-07-14 12:55:00,66.64,66.78,66.64,66.76,44600.0,45.6238,45.7196,45.6238,45.7059,44600.0
2010-07-14 13:00:00,66.75,66.78,66.69,66.75,77000.0,45.6991,45.7196,45.658,45.6991,77000.0
2010-07-14 13:05:00,66.75,66.75,66.67,66.73,32200.0,45.6991,45.6991,45.6443,45.6854,32200.0
2010-07-14 13:10:00,66.73,66.8,66.68,66.8,32200.0,45.6854,45.7333,45.6511,45.7333,32200.0
2010-07-14 13:15:00,66.8,66.86,66.79,66.85,39000.0,45.7333,45.7744,45.7264,45.7675,39000.0
2010-07-14 13:20:00,66.86,66.91,66.73,66.76,46000.0,45.7744,45.8086,45.6854,45.7059,46000.0
2010-07-14 13:25:00,66.76,66.82,66.7,66.72,62300.0,45.7059,45.747,45.6648,45.6785,62300.0
2010-07-14 13:30:00,66.74,66.81,66.73,66.77,43100.0,45.6922,45.7401,45.6854,45.7128,43100.0
2010-07-14 13:35:00,66.76,66.76,66.65,66.65,29500.0,45.7059,45.7059,45.6306,45.6306,29500.0
2010-07-14 13:40:00,66.65,66.68,66.55,66.57,50900.0,45.6306,45.6511,45.5621,45.5758,50900.0
2010-07-14 13:45:00,66.57,66.61,66.51,66.51,56800.0,45.5758,45.6032,45.5348,45.5348,56800.0
2010-07-14 13:50:00,66.51,66.52,66.31,66.31,85200.0,45.5348,45.5416,45.3978,45.3978,85200.0
2010-07-14 13:55:00,66.3,66.49,66.3,66.48,78000.0,45.391,45.5211,45.391,45.5142,78000.0
2010-07-14 14:00:00,66.48,66.49,66.27,66.43,111000.0,45.5142,45.5211,45.3704,45.48,111000.0
2010-07-14 14:05:00,66.41,66.47,66.2,66.31,89500.0,45.4663,45.5074,45.3225,45.3978,89500.0
2010-07-14 14:10:00,66.32,66.39,66.2,66.24,78400.0,45.4047,45.4526,45.3225,45.3499,78400.0
2010-07-14 14:15:00,66.22,66.37,66.21,66.33,91200.0,45.3362,45.4389,45.3294,45.4115,91200.0
2010-07-14 14:20:00,66.32,66.37,66.07,66.07,87200.0,45.4047,45.4389,45.2335,45.2335,87200.0
2010-07-14 14:25:00,66.07,66.2,66.03,66.15,86900.0,45.2335,45.3225,45.2061,45.2883,86900.0
2010-07-14 14:30:00,66.15,66.27,66.08,66.21,67800.0,45.2883,45.3704,45.2404,45.3294,67800.0
2010-07-14 14:35:00,66.23,66.31,66.21,66.22,46500.0,45.3431,45.3978,45.3294,45.3362,46500.0
2010-07-14 14:40:00,66.21,66.3,66.21,66.25,34600.0,45.3294,45.391,45.3294,45.3567,34600.0
2010-07-14 14:45:00,66.26,66.36,66.21,66.34,54600.0,45.3636,45.4321,45.3294,45.4184,54600.0
2010-07-14 14:50:00,66.34,66.43,66.29,66.36,43700.0,45.4184,45.48,45.3841,45.4321,43700.0
2010-07-14 14:55:00,66.38,66.49,66.32,66.45,74600.0,45.4457,45.5211,45.4047,45.4937,74600.0
2010-07-14 15:00:00,66.46,66.61,66.45,66.53,66700.0,45.5005,45.6032,45.4937,45.5484,66700.0
2010-07-14 15:05:00,66.53,66.53,66.29,66.32,48100.0,45.5484,45.5484,45.3841,45.4047,48100.0
2010-07-14 15:10:00,66.32,66.36,66.25,66.33,53500.0,45.4047,45.4321,45.3567,45.4115,53500.0
2010-07-14 15:15:00,66.33,66.58,66.31,66.53,82100.0,45.4115,45.5827,45.3978,45.5484,82100.0
2010-07-14 15:20:00,66.53,66.57,66.49,66.56,51400.0,45.5484,45.5758,45.5211,45.569,51400.0
2010-07-14 15:25:00,66.55,66.68,66.5,66.5,92600.0,45.5621,45.6511,45.5279,45.5279,92600.0
2010-07-14 15:30:00,66.5,66.57,66.4,66.5,102300.0,45.5279,45.5758,45.4594,45.5279,102300.0
2010-07-14 15:35:00,66.5,66.58,66.46,66.55,133500.0,45.5279,45.5827,45.5005,45.5621,133500.0
2010-07-14 15:40:00,66.55,66.55,66.31,66.36,115100.0,45.5621,45.5621,45.3978,45.4321,115100.0
2010-07-14 15:45:00,66.37,66.58,66.37,66.58,145800.0,45.4389,45.5827,45.4389,45.5827,145800.0
2010-07-14 15:50:00,66.58,66.61,65.99,66.59,236100.0,45.5827,45.6032,45.1787,45.5895,236100.0
2010-07-14 15:55:00,66.59,66.68,66.54,66.66,252200.0,45.5895,45.6511,45.5553,45.6374,252200.0
2010-07-15 09:30:00,66.38,66.51,66.23,66.31,233600.0,45.4457,45.5348,45.3431,45.3978,233600.0
2010-07-15 09:35:00,66.34,66.39,66.09,66.15,162400.0,45.4184,45.4526,45.2472,45.2883,162400.0
2010-07-15 09:40:00,66.15,66.2,65.86,66.09,189000.0,45.2883,45.3225,45.0897,45.2472,189000.0
2010-07-15 09:45:00,66.06,66.16,65.92,66.04,96400.0,45.2267,45.2951,45.1308,45.213,96400.0
2010-07-15 09:50:00,66.04,66.33,66.04,66.3,125800.0,45.213,45.4115,45.213,45.391,125800.0
2010-07-15 09:55:00,66.28,66.52,66.26,66.5,63900.0,45.3773,45.5416,45.3636,45.5279,63900.0
2010-07-15 10:00:00,66.47,66.47,65.9,65.94,175400.0,45.5074,45.5074,45.1171,45.1445,175400.0
2010-07-15 10:05:00,65.94,65.95,65.55,65.6,165500.0,45.1445,45.1514,44.8775,44.9117,165500.0
2010-07-15 10:10:00,65.59,65.73,65.36,65.69,208100.0,44.9049,45.0007,44.7474,44.9734,208100.0
2010-07-15 10:15:00,65.68,65.78,65.54,65.59,151400.0,44.9665,45.035,44.8707,44.9049,151400.0
2010-07-15 10:20:00,65.59,65.71,65.49,65.6,112700.0,44.9049,44.987,44.8364,44.9117,112700.0
2010-07-15 10:25:00,65.6,65.74,65.58,65.71,74600.0,44.9117,45.0076,44.898,44.987,74600.0
2010-07-15 10:30:00,65.71,65.78,65.53,65.57,78800.0,44.987,45.035,44.8638,44.8912,78800.0
2010-07-15 10:35:00,65.55,65.66,65.45,65.64,104400.0,44.8775,44.9528,44.809,44.9391,104400.0
2010-07-15 10:40:00,65.64,65.7,65.43,65.68,113400.0,44.9391,44.9802,44.7954,44.9665,113400.0
2010-07-15 10:45:00,65.69,65.78,65.56,65.73,90200.0,44.9734,45.035,44.8844,45.0007,90200.0
2010-07-15 10:50:00,65.73,65.8,65.65,65.8,83900.0,45.0007,45.0487,44.946,45.0487,83900.0
2010-07-15 10:55:00,65.8,65.82,65.67,65.74,73700.0,45.0487,45.0624,44.9597,45.0076,73700.0
2010-07-15 11:00:00,65.72,65.78,65.6,65.65,88800.0,44.9939,45.035,44.9117,44.946,88800.0
2010-07-15 11:05:00,65.66,65.76,65.6,65.74,70400.0,44.9528,45.0213,44.9117,45.0076,70400.0
2010-07-15 11:10:00,65.75,65.91,65.73,65.9,57900.0,45.0144,45.124,45.0007,45.1171,57900.0
2010-07-15 11:15:00,65.9,65.96,65.82,65.82,67700.0,45.1171,45.1582,45.0624,45.0624,67700.0
2010-07-15 11:20:00,65.82,65.96,65.82,65.92,55700.0,45.0624,45.1582,45.0624,45.1308,55700.0
2010-07-15 11:25:00,65.92,65.97,65.88,65.96,82600.0,45.1308,45.1651,45.1034,45.1582,82600.0
2010-07-15 11:30:00,65.95,65.97,65.7,65.7,101900.0,45.1514,45.1651,44.9802,44.9802,101900.0
2010-07-15 11:35:00,65.7,65.88,65.69,65.85,56100.0,44.9802,45.1034,44.9734,45.0829,56100.0
2010-07-15 11:40:00,65.85,65.89,65.76,65.83,96500.0,45.0829,45.1103,45.0213,45.0692,96500.0
2010-07-15 11:45:00,65.83,65.83,65.72,65.73,34000.0,45.0692,45.0692,44.9939,45.0007,34000.0
2010-07-15 11:50:00,65.73,65.86,65.73,65.82,29900.0,45.0007,45.0897,45.0007,45.0624,29900.0
2010-07-15 11:55:00,65.81,65.85,65.68,65.68,46400.0,45.0555,45.0829,44.9665,44.9665,46400.0
2010-07-15 12:00:00,65.68,65.69,65.63,65.68,38100.0,44.9665,44.9734,44.9323,44.9665,38100.0
2010-07-15 12:05:00,65.66,65.79,65.64,65.7,47300.0,44.9528,45.0418,44.9391,44.9802,47300.0
2010-07-15 12:10:00,65.7,65.83,65.65,65.82,190300.0,44.9802,45.0692,44.946,45.0624,190300.0
2010-07-15 12:15:00,65.81,65.9,65.76,65.76,74000.0,45.0555,45.1171,45.0213,45.0213,74000.0
2010-07-15 12:20:00,65.76,65.77,65.65,65.7,54300.0,45.0213,45.0281,44.946,44.9802,54300.0
2010-07-15 12:25:00,65.69,65.77,65.69,65.75,55200.0,44.9734,45.0281,44.9734,45.0144,55200.0
2010-07-15 12:30:00,65.75,65.8,65.74,65.78,41700.0,45.0144,45.0487,45.0076,45.035,41700.0
2010-07-15 12:35:00,65.78,65.82,65.74,65.81,54300.0,45.035,45.0624,45.0076,45.0555,54300.0
2010-07-15 12:40:00,65.82,65.84,65.73,65.78,32800.0,45.0624,45.076,45.0007,45.035,32800.0
2010-07-15 12:45:00,65.78,65.86,65.77,65.82,40800.0,45.035,45.0897,45.0281,45.0624,40800.0
2010-07-15 12:50:00,65.82,65.93,65.78,65.93,28000.0,45.0624,45.1377,45.035,45.1377,28000.0
2010-07-15 12:55:00,65.93,65.94,65.85,65.9,89200.0,45.1377,45.1445,45.0829,45.1171,89200.0
2010-07-15 13:00:00,65.9,65.99,65.88,65.95,100300.0,45.1171,45.1787,45.1034,45.1514,100300.0
2010-07-15 13:05:00,65.93,65.97,65.88,65.91,52900.0,45.1377,45.1651,45.1034,45.124,52900.0
2010-07-15 13:10:00,65.92,65.94,65.85,65.91,32500.0,45.1308,45.1445,45.0829,45.124,32500.0
2010-07-15 13:15:00,65.9,66.09,65.9,66.09,91800.0,45.1171,45.2472,45.1171,45.2472,91800.0
2010-07-15 13:20:00,66.09,66.15,66.03,66.12,78000.0,45.2472,45.2883,45.2061,45.2677,78000.0
2010-07-15 13:25:00,66.14,66.15,66.03,66.05,118200.0,45.2814,45.2883,45.2061,45.2198,118200.0
2010-07-15 13:30:00,66.05,66.13,65.96,66.01,57100.0,45.2198,45.2746,45.1582,45.1924,57100.0
2010-07-15 13:35:00,66.0,66.08,65.97,66.05,32100.0,45.1856,45.2404,45.1651,45.2198,32100.0
2010-07-15 13:40:00,66.06,66.09,66.01,66.05,61900.0,45.2267,45.2472,45.1924,45.2198,61900.0
2010-07-15 13:45:00,66.06,66.15,66.05,66.11,30200.0,45.2267,45.2883,45.2198,45.2609,30200.0
2010-07-15 13:50:00,66.12,66.12,65.96,65.98,26800.0,45.2677,45.2677,45.1582,45.1719,26800.0
2010-07-15 13:55:00,65.98,66.09,65.97,66.06,20400.0,45.1719,45.2472,45.1651,45.2267,20400.0
2010-07-15 14:00:00,66.04,66.17,66.0,66.09,123100.0,45.213,45.302,45.1856,45.2472,123100.0
2010-07-15 14:05:00,66.09,66.09,65.92,65.94,46100.0,45.2472,45.2472,45.1308,45.1445,46100.0
2010-07-15 14:10:00,65.95,65.99,65.87,65.95,60500.0,45.1514,45.1787,45.0966,45.1514,60500.0
2010-07-15 14:15:00,65.95,66.05,65.89,66.05,73800.0,45.1514,45.2198,45.1103,45.2198,73800.0
2010-07-15 14:20:00,66.03,66.08,65.97,65.98,52600.0,45.2061,45.2404,45.1651,45.1719,52600.0
2010-07-15 14:25:00,65.99,66.15,65.97,66.13,50000.0,45.1787,45.2883,45.1651,45.2746,50000.0
2010-07-15 14:30:00,66.13,66.15,66.08,66.12,126500.0,45.2746,45.2883,45.2404,45.2677,126500.0
2010-07-15 14:35:00,66.12,66.15,66.02,66.09,77100.0,45.2677,45.2883,45.1993,45.2472,77100.0
2010-07-15 14:40:00,66.1,66.13,66.02,66.07,35100.0,45.2541,45.2746,45.1993,45.2335,35100.0
2010-07-15 14:45:00,66.06,66.23,66.06,66.19,84900.0,45.2267,45.3431,45.2267,45.3157,84900.0
2010-07-15 14:50:00,66.2,66.21,66.1,66.15,44700.0,45.3225,45.3294,45.2541,45.2883,44700.0
2010-07-15 14:55:00,66.16,66.21,66.01,66.03,41500.0,45.2951,45.3294,45.1924,45.2061,41500.0
2010-07-15 15:00:00,66.03,66.1,66.0,66.06,61700.0,45.2061,45.2541,45.1856,45.2267,61700.0
2010-07-15 15:05:00,66.06,66.1,65.84,65.89,80000.0,45.2267,45.2541,45.076,45.1103,80000.0
2010-07-15 15:10:00,65.86,65.89,65.79,65.79,125300.0,45.0897,45.1103,45.0418,45.0418,125300.0
2010-07-15 15:15:00,65.79,65.93,65.75,65.82,127400.0,45.0418,45.1377,45.0144,45.0624,127400.0
2010-07-15 15:20:00,65.82,65.9,65.69,65.77,94000.0,45.0624,45.1171,44.9734,45.0281,94000.0
2010-07-15 15:25:00,65.77,66.04,65.72,66.0,107600.0,45.0281,45.213,44.9939,45.1856,107600.0
2010-07-15 15:30:00,66.0,66.22,65.99,66.09,162000.0,45.1856,45.3362,45.1787,45.2472,162000.0
2010-07-15 15:35:00,66.08,66.29,66.0,66.2,142900.0,45.2404,45.3841,45.1856,45.3225,142900.0
2010-07-15 15:40:00,66.22,66.4,66.12,66.31,185300.0,45.3362,45.4594,45.2677,45.3978,185300.0
2010-07-15 15:45:00,66.32,66.58,66.3,66.38,286100.0,45.4047,45.5827,45.391,45.4457,286100.0
2010-07-15 15:50:00,66.39,66.59,66.35,66.49,236700.0,45.4526,45.5895,45.4252,45.5211,236700.0
2010-07-15 15:55:00,66.48,66.57,66.46,66.51,377200.0,45.5142,45.5758,45.5005,45.5348,377200.0
2010-07-16 09:30:00,65.76,65.79,65.36,65.55,690600.0,45.3311,45.3518,45.0554,45.1863,690600.0
2010-07-16 09:35:00,65.56,65.73,65.33,65.33,120600.0,45.1932,45.3104,45.0347,45.0347,120600.0
2010-07-16 09:40:00,65.34,65.52,64.95,65.01,148100.0,45.0416,45.1656,44.7727,44.8141,148100.0
2010-07-16 09:45:00,65.01,65.1,64.84,65.06,136000.0,44.8141,44.8761,44.6969,44.8486,136000.0
2010-07-16 09:50:00,65.05,65.16,64.96,65.08,260000.0,44.8417,44.9175,44.7796,44.8623,260000.0
2010-07-16 09:55:00,64.99,65.06,64.8,64.93,265300.0,44.8003,44.8486,44.6693,44.7589,265300.0
2010-07-16 10:00:00,64.92,64.95,64.69,64.78,166800.0,44.752,44.7727,44.5935,44.6555,166800.0
2010-07-16 10:05:00,64.77,64.8,64.38,64.49,223700.0,44.6486,44.6693,44.3798,44.4556,223700.0
2010-07-16 10:10:00,64.48,64.73,64.48,64.7,123400.0,44.4487,44.6211,44.4487,44.6004,123400.0
2010-07-16 10:15:00,64.69,64.92,64.64,64.92,100900.0,44.5935,44.752,44.559,44.752,100900.0
2010-07-16 10:20:00,64.92,65.0,64.87,64.97,92300.0,44.752,44.8072,44.7176,44.7865,92300.0
2010-07-16 10:25:00,64.95,64.95,64.81,64.9,110300.0,44.7727,44.7727,44.6762,44.7383,110300.0
2010-07-16 10:30:00,64.9,64.97,64.68,64.95,91800.0,44.7383,44.7865,44.5866,44.7727,91800.0
2010-07-16 10:35:00,64.97,65.03,64.91,64.99,75000.0,44.7865,44.8279,44.7451,44.8003,75000.0
2010-07-16 10:40:00,64.99,65.09,64.88,65.09,52300.0,44.8003,44.8692,44.7245,44.8692,52300.0
2010-07-16 10:45:00,65.09,65.21,65.05,65.06,70800.0,44.8692,44.952,44.8417,44.8486,70800.0
2010-07-16 10:50:00,65.05,65.21,65.01,65.1,52200.0,44.8417,44.952,44.8141,44.8761,52200.0
2010-07-16 10:55:00,65.1,65.19,65.02,65.11,67500.0,44.8761,44.9382,44.821,44.883,67500.0
2010-07-16 11:00:00,65.11,65.22,64.99,64.99,62000.0,44.883,44.9588,44.8003,44.8003,62000.0
2010-07-16 11:05:00,65.0,65.03,64.9,64.98,46300.0,44.8072,44.8279,44.7383,44.7934,46300.0
2010-07-16 11:10:00,64.98,64.99,64.87,64.9,36700.0,44.7934,44.8003,44.7176,44.7383,36700.0
2010-07-16 11:15:00,64.91,64.91,64.8,64.81,72400.0,44.7451,44.7451,44.6693,44.6762,72400.0
2010-07-16 11:20:00,64.81,64.81,64.54,64.64,83000.0,44.6762,44.6762,44.4901,44.559,83000.0
2010-07-16 11:25:00,64.65,64.82,64.54,64.81,71000.0,44.5659,44.6831,44.4901,44.6762,71000.0
2010-07-16 11:30:00,64.81,64.81,64.58,64.58,47500.0,44.6762,44.6762,44.5177,44.5177,47500.0
2010-07-16 11:35:00,64.58,64.7,64.52,64.67,50600.0,44.5177,44.6004,44.4763,44.5797,50600.0
2010-07-16 11:40:00,64.67,64.72,64.64,64.66,33600.0,44.5797,44.6142,44.559,44.5728,33600.0
2010-07-16 11:45:00,64.66,64.68,64.57,64.65,67900.0,44.5728,44.5866,44.5108,44.5659,67900.0
2010-07-16 11:50:00,64.66,64.72,64.51,64.53,70600.0,44.5728,44.6142,44.4694,44.4832,70600.0
2010-07-16 11:55:00,64.55,64.61,64.51,64.56,78300.0,44.497,44.5383,44.4694,44.5039,78300.0
2010-07-16 12:00:00,64.55,64.7,64.53,64.66,49200.0,44.497,44.6004,44.4832,44.5728,49200.0
2010-07-16 12:05:00,64.67,64.74,64.63,64.74,66400.0,44.5797,44.628,44.5521,44.628,66400.0
2010-07-16 12:10:00,64.72,64.89,64.58,64.59,181600.0,44.6142,44.7314,44.5177,44.5246,181600.0
2010-07-16 12:15:00,64.59,64.6,64.51,64.56,118900.0,44.5246,44.5315,44.4694,44.5039,118900.0
2010-07-16 12:20:00,64.56,64.67,64.55,64.64,54300.0,44.5039,44.5797,44.497,44.559,54300.0
2010-07-16 12:25:00,64.65,64.74,64.59,64.71,76500.0,44.5659,44.628,44.5246,44.6073,76500.0
2010-07-16 12:30:00,64.7,64.71,64.62,64.68,55400.0,44.6004,44.6073,44.5452,44.5866,55400.0
2010-07-16 12:35:00,64.68,64.69,64.55,64.57,49500.0,44.5866,44.5935,44.497,44.5108,49500.0
2010-07-16 12:40:00,64.59,64.68,64.59,64.63,23200.0,44.5246,44.5866,44.5246,44.5521,23200.0
2010-07-16 12:45:00,64.64,64.64,64.55,64.6,34200.0,44.559,44.559,44.497,44.5315,34200.0
2010-07-16 12:50:00,64.6,64.6,64.51,64.53,35200.0,44.5315,44.5315,44.4694,44.4832,35200.0
2010-07-16 12:55:00,64.53,64.53,64.43,64.47,106400.0,44.4832,44.4832,44.4143,44.4418,106400.0
2010-07-16 13:00:00,64.47,64.6,64.47,64.56,83300.0,44.4418,44.5315,44.4418,44.5039,83300.0
2010-07-16 13:05:00,64.57,64.67,64.54,64.61,33900.0,44.5108,44.5797,44.4901,44.5383,33900.0
2010-07-16 13:10:00,64.61,64.61,64.5,64.5,39600.0,44.5383,44.5383,44.4625,44.4625,39600.0
2010-07-16 13:15:00,64.5,64.59,64.49,64.53,29200.0,44.4625,44.5246,44.4556,44.4832,29200.0
2010-07-16 13:20:00,64.54,64.62,64.47,64.51,42100.0,44.4901,44.5452,44.4418,44.4694,42100.0
2010-07-16 13:25:00,64.51,64.51,64.36,64.39,78900.0,44.4694,44.4694,44.366,44.3867,78900.0
2010-07-16 13:30:00,64.39,64.6,64.36,64.57,82100.0,44.3867,44.5315,44.366,44.5108,82100.0
2010-07-16 13:35:00,64.56,64.63,64.41,64.47,53500.0,44.5039,44.5521,44.4005,44.4418,53500.0
2010-07-16 13:40:00,64.46,64.46,64.31,64.33,69100.0,44.4349,44.4349,44.3315,44.3453,69100.0
2010-07-16 13:45:00,64.32,64.38,64.26,64.34,83700.0,44.3384,44.3798,44.2971,44.3522,83700.0
2010-07-16 13:50:00,64.34,64.34,64.16,64.19,110600.0,44.3522,44.3522,44.2281,44.2488,110600.0
2010-07-16 13:55:00,64.2,64.27,64.19,64.2,75000.0,44.2557,44.304,44.2488,44.2557,75000.0
2010-07-16 14:00:00,64.2,64.27,64.15,64.26,81600.0,44.2557,44.304,44.2213,44.2971,81600.0
2010-07-16 14:05:00,64.27,64.27,64.16,64.24,57100.0,44.304,44.304,44.2281,44.2833,57100.0
2010-07-16 14:10:00,64.23,64.31,64.15,64.24,64100.0,44.2764,44.3315,44.2213,44.2833,64100.0
2010-07-16 14:15:00,64.25,64.25,64.11,64.13,38300.0,44.2902,44.2902,44.1937,44.2075,38300.0
2010-07-16 14:20:00,64.15,64.27,64.1,64.2,34200.0,44.2213,44.304,44.1868,44.2557,34200.0
2010-07-16 14:25:00,64.2,64.29,64.17,64.19,43000.0,44.2557,44.3178,44.235,44.2488,43000.0
2010-07-16 14:30:00,64.18,64.26,64.12,64.2,58700.0,44.2419,44.2971,44.2006,44.2557,58700.0
2010-07-16 14:35:00,64.22,64.23,64.08,64.19,55600.0,44.2695,44.2764,44.173,44.2488,55600.0
2010-07-16 14:40:00,64.18,64.21,64.12,64.16,52300.0,44.2419,44.2626,44.2006,44.2281,52300.0
2010-07-16 14:45:00,64.16,64.27,64.12,64.15,45600.0,44.2281,44.304,44.2006,44.2213,45600.0
2010-07-16 14:50:00,64.15,64.2,64.05,64.18,71500.0,44.2213,44.2557,44.1523,44.2419,71500.0
2010-07-16 14:55:00,64.18,64.23,64.09,64.1,32200.0,44.2419,44.2764,44.1799,44.1868,32200.0
2010-07-16 15:00:00,64.1,64.19,64.09,64.18,67100.0,44.1868,44.2488,44.1799,44.2419,67100.0
2010-07-16 15:05:00,64.18,64.25,64.06,64.08,56100.0,44.2419,44.2902,44.1592,44.173,56100.0
2010-07-16 15:10:00,64.08,64.12,64.0,64.12,114900.0,44.173,44.2006,44.1178,44.2006,114900.0
2010-07-16 15:15:00,64.12,64.12,63.93,63.93,86100.0,44.2006,44.2006,44.0696,44.0696,86100.0
2010-07-16 15:20:00,63.95,63.99,63.84,63.85,96400.0,44.0834,44.111,44.0076,44.0144,96400.0
2010-07-16 15:25:00,63.84,63.9,63.75,63.9,116900.0,44.0076,44.0489,43.9455,44.0489,116900.0
2010-07-16 15:30:00,63.89,63.97,63.87,63.93,134900.0,44.042,44.0972,44.0282,44.0696,134900.0
2010-07-16 15:35:00,63.94,64.13,63.91,63.96,191500.0,44.0765,44.2075,44.0558,44.0903,191500.0
2010-07-16 15:40:00,63.96,64.1,63.95,64.04,129300.0,44.0903,44.1868,44.0834,44.1454,129300.0
2010-07-16 15:45:00,64.04,64.04,63.77,63.84,297000.0,44.1454,44.1454,43.9593,44.0076,297000.0
2010-07-16 15:50:00,63.84,64.05,63.81,64.05,334000.0,44.0076,44.1523,43.9869,44.1523,334000.0
2010-07-16 15:55:00,64.05,64.07,63.87,63.97,547100.0,44.1523,44.1661,44.0282,44.0972,547100.0
2010-07-19 09:30:00,64.36,64.4,64.12,64.29,144600.0,44.366,44.3936,44.2006,44.3178,144600.0
2010-07-19 09:35:00,64.28,64.48,64.25,64.36,137900.0,44.3109,44.4487,44.2902,44.366,137900.0
2010-07-19 09:40:00,64.36,64.77,64.36,64.76,101500.0,44.366,44.6486,44.366,44.6417,101500.0
2010-07-19 09:45:00,64.76,64.99,64.64,64.66,156500.0,44.6417,44.8003,44.559,44.5728,156500.0
2010-07-19 09:50:00,64.65,64.72,64.58,64.63,95000.0,44.5659,44.6142,44.5177,44.5521,95000.0
2010-07-19 09:55:00,64.63,64.77,64.55,64.59,84900.0,44.5521,44.6486,44.497,44.5246,84900.0
2010-07-19 10:00:00,64.59,64.64,64.41,64.57,122000.0,44.5246,44.559,44.4005,44.5108,122000.0
2010-07-19 10:05:00,64.58,64.77,64.48,64.5,144300.0,44.5177,44.6486,44.4487,44.4625,144300.0
2010-07-19 10:10:00,64.49,64.51,64.3,64.46,89300.0,44.4556,44.4694,44.3247,44.4349,89300.0
2010-07-19 10:15:00,64.43,64.44,64.21,64.33,43600.0,44.4143,44.4212,44.2626,44.3453,43600.0
2010-07-19 10:20:00,64.34,64.37,64.01,64.03,58200.0,44.3522,44.3729,44.1247,44.1385,58200.0
2010-07-19 10:25:00,64.03,64.03,63.72,63.72,133800.0,44.1385,44.1385,43.9248,43.9248,133800.0
2010-07-19 10:30:00,63.72,63.92,63.69,63.87,109800.0,43.9248,44.0627,43.9042,44.0282,109800.0
2010-07-19 10:35:00,63.86,64.06,63.86,63.86,83700.0,44.0213,44.1592,44.0213,44.0213,83700.0
2010-07-19 10:40:00,63.86,63.99,63.81,63.96,94900.0,44.0213,44.111,43.9869,44.0903,94900.0
2010-07-19 10:45:00,63.96,64.0,63.71,63.78,76500.0,44.0903,44.1178,43.9179,43.9662,76500.0
2010-07-19 10:50:00,63.78,63.78,63.56,63.71,84000.0,43.9662,43.9662,43.8145,43.9179,84000.0
2010-07-19 10:55:00,63.72,63.93,63.57,63.89,52900.0,43.9248,44.0696,43.8214,44.042,52900.0
2010-07-19 11:00:00,63.91,64.24,63.85,64.2,85200.0,44.0558,44.2833,44.0144,44.2557,85200.0
2010-07-19 11:05:00,64.21,64.35,64.18,64.27,64000.0,44.2626,44.3591,44.2419,44.304,64000.0
2010-07-19 11:10:00,64.3,64.32,64.18,64.23,38100.0,44.3247,44.3384,44.2419,44.2764,38100.0
2010-07-19 11:15:00,64.24,64.44,64.24,64.38,63400.0,44.2833,44.4212,44.2833,44.3798,63400.0
2010-07-19 11:20:00,64.37,64.38,64.23,64.3,48300.0,44.3729,44.3798,44.2764,44.3247,48300.0
2010-07-19 11:25:00,64.33,64.47,64.18,64.45,150200.0,44.3453,44.4418,44.2419,44.4281,150200.0
2010-07-19 11:30:00,64.45,64.49,64.35,64.38,63000.0,44.4281,44.4556,44.3591,44.3798,63000.0
2010-07-19 11:35:00,64.39,64.4,64.19,64.19,31400.0,44.3867,44.3936,44.2488,44.2488,31400.0
2010-07-19 11:40:00,64.2,64.33,64.19,64.32,30900.0,44.2557,44.3453,44.2488,44.3384,30900.0
2010-07-19 11:45:00,64.31,64.33,64.2,64.3,25500.0,44.3315,44.3453,44.2557,44.3247,25500.0
2010-07-19 11:50:00,64.31,64.39,64.27,64.35,58800.0,44.3315,44.3867,44.304,44.3591,58800.0
2010-07-19 11:55:00,64.36,64.37,64.26,64.3,18900.0,44.366,44.3729,44.2971,44.3247,18900.0
2010-07-19 12:00:00,64.3,64.35,64.11,64.13,46700.0,44.3247,44.3591,44.1937,44.2075,46700.0
2010-07-19 12:05:00,64.12,64.14,64.01,64.11,32500.0,44.2006,44.2144,44.1247,44.1937,32500.0
2010-07-19 12:10:00,64.11,64.13,64.0,64.03,33500.0,44.1937,44.2075,44.1178,44.1385,33500.0
2010-07-19 12:15:00,64.03,64.2,64.01,64.18,32200.0,44.1385,44.2557,44.1247,44.2419,32200.0
2010-07-19 12:20:00,64.19,64.33,64.18,64.31,70100.0,44.2488,44.3453,44.2419,44.3315,70100.0
2010-07-19 12:25:00,64.31,64.42,64.26,64.39,55700.0,44.3315,44.4074,44.2971,44.3867,55700.0
2010-07-19 12:30:00,64.37,64.37,64.21,64.23,41200.0,44.3729,44.3729,44.2626,44.2764,41200.0
2010-07-19 12:35:00,64.23,64.31,64.21,64.28,33100.0,44.2764,44.3315,44.2626,44.3109,33100.0
2010-07-19 12:40:00,64.28,64.38,64.28,64.38,41100.0,44.3109,44.3798,44.3109,44.3798,41100.0
2010-07-19 12:45:00,64.36,64.46,64.34,64.46,48600.0,44.366,44.4349,44.3522,44.4349,48600.0
2010-07-19 12:50:00,64.46,64.54,64.43,64.47,63400.0,44.4349,44.4901,44.4143,44.4418,63400.0
2010-07-19 12:55:00,64.45,64.46,64.34,64.4,42000.0,44.4281,44.4349,44.3522,44.3936,42000.0
2010-07-19 13:00:00,64.4,64.44,64.36,64.41,34500.0,44.3936,44.4212,44.366,44.4005,34500.0
2010-07-19 13:05:00,64.42,64.48,64.38,64.46,52000.0,44.4074,44.4487,44.3798,44.4349,52000.0
2010-07-19 13:10:00,64.46,64.47,64.36,64.4,51200.0,44.4349,44.4418,44.366,44.3936,51200.0
2010-07-19 13:15:00,64.4,64.42,64.33,64.35,33600.0,44.3936,44.4074,44.3453,44.3591,33600.0
2010-07-19 13:20:00,64.35,64.4,64.33,64.35,25200.0,44.3591,44.3936,44.3453,44.3591,25200.0
2010-07-19 13:25:00,64.36,64.39,64.3,64.34,24300.0,44.366,44.3867,44.3247,44.3522,24300.0
2010-07-19 13:30:00,64.36,64.47,64.35,64.38,34100.0,44.366,44.4418,44.3591,44.3798,34100.0
2010-07-19 13:35:00,64.37,64.39,64.27,64.32,42600.0,44.3729,44.3867,44.304,44.3384,42600.0
2010-07-19 13:40:00,64.33,64.35,64.25,64.25,45400.0,44.3453,44.3591,44.2902,44.2902,45400.0
2010-07-19 13:45:00,64.25,64.36,64.25,64.35,34900.0,44.2902,44.366,44.2902,44.3591,34900.0
2010-07-19 13:50:00,64.35,64.38,64.31,64.36,52700.0,44.3591,44.3798,44.3315,44.366,52700.0
2010-07-19 13:55:00,64.37,64.44,64.34,64.36,41700.0,44.3729,44.4212,44.3522,44.366,41700.0
2010-07-19 14:00:00,64.38,64.48,64.36,64.48,63600.0,44.3798,44.4487,44.366,44.4487,63600.0
2010-07-19 14:05:00,64.49,64.54,64.47,64.54,81600.0,44.4556,44.4901,44.4418,44.4901,81600.0
2010-07-19 14:10:00,64.54,64.66,64.52,64.65,96700.0,44.4901,44.5728,44.4763,44.5659,96700.0
2010-07-19 14:15:00,64.65,64.72,64.6,64.7,99000.0,44.5659,44.6142,44.5315,44.6004,99000.0
2010-07-19 14:20:00,64.7,64.84,64.65,64.83,83700.0,44.6004,44.6969,44.5659,44.69,83700.0
2010-07-19 14:25:00,64.83,64.85,64.65,64.69,60700.0,44.69,44.7038,44.5659,44.5935,60700.0
2010-07-19 14:30:00,64.69,64.79,64.61,64.78,88700.0,44.5935,44.6624,44.5383,44.6555,88700.0
2010-07-19 14:35:00,64.77,64.77,64.65,64.73,49600.0,44.6486,44.6486,44.5659,44.6211,49600.0
2010-07-19 14:40:00,64.74,64.9,64.73,64.87,47500.0,44.628,44.7383,44.6211,44.7176,47500.0
2010-07-19 14:45:00,64.88,65.0,64.87,64.96,73200.0,44.7245,44.8072,44.7176,44.7796,73200.0
2010-07-19 14:50:00,64.95,65.03,64.91,65.0,78400.0,44.7727,44.8279,44.7451,44.8072,78400.0
2010-07-19 14:55:00,64.99,65.02,64.85,64.89,69300.0,44.8003,44.821,44.7038,44.7314,69300.0
2010-07-19 15:00:00,64.88,65.02,64.85,65.0,53700.0,44.7245,44.821,44.7038,44.8072,53700.0
2010-07-19 15:05:00,65.01,65.19,64.98,65.13,193600.0,44.8141,44.9382,44.7934,44.8968,193600.0
2010-07-19 15:10:00,65.15,65.23,65.1,65.14,78800.0,44.9106,44.9657,44.8761,44.9037,78800.0
2010-07-19 15:15:00,65.12,65.21,65.09,65.13,91800.0,44.8899,44.952,44.8692,44.8968,91800.0
2010-07-19 15:20:00,65.14,65.17,65.06,65.07,120900.0,44.9037,44.9244,44.8486,44.8554,120900.0
2010-07-19 15:25:00,65.07,65.07,64.8,64.88,120800.0,44.8554,44.8554,44.6693,44.7245,120800.0
2010-07-19 15:30:00,64.87,64.94,64.77,64.87,128100.0,44.7176,44.7658,44.6486,44.7176,128100.0
2010-07-19 15:35:00,64.87,64.96,64.71,64.75,110800.0,44.7176,44.7796,44.6073,44.6349,110800.0
2010-07-19 15:40:00,64.75,64.93,64.72,64.93,118400.0,44.6349,44.7589,44.6142,44.7589,118400.0
2010-07-19 15:45:00,64.93,65.0,64.82,64.89,174600.0,44.7589,44.8072,44.6831,44.7314,174600.0
2010-07-19 15:50:00,64.89,64.95,64.78,64.87,325600.0,44.7314,44.7727,44.6555,44.7176,325600.0
2010-07-19 15:55:00,64.87,64.96,64.75,64.85,510700.0,44.7176,44.7796,44.6349,44.7038,510700.0
2010-07-20 09:30:00,63.56,63.97,63.56,63.89,151800.0,43.8145,44.0972,43.8145,44.042,151800.0
2010-07-20 09:35:00,63.91,64.07,63.8,64.07,238600.0,44.0558,44.1661,43.98,44.1661,238600.0
2010-07-20 09:40:00,64.07,64.17,63.79,63.92,152600.0,44.1661,44.235,43.9731,44.0627,152600.0
2010-07-20 09:45:00,63.94,64.15,63.93,64.12,100400.0,44.0765,44.2213,44.0696,44.2006,100400.0
2010-07-20 09:50:00,64.12,64.35,64.1,64.31,160200.0,44.2006,44.3591,44.1868,44.3315,160200.0
2010-07-20 09:55:00,64.29,64.45,64.25,64.33,72100.0,44.3178,44.4281,44.2902,44.3453,72100.0
2010-07-20 10:00:00,64.33,64.5,64.27,64.28,100500.0,44.3453,44.4625,44.304,44.3109,100500.0
2010-07-20 10:05:00,64.29,64.43,64.26,64.33,68100.0,44.3178,44.4143,44.2971,44.3453,68100.0
2010-07-20 10:10:00,64.33,64.59,64.2,64.22,91700.0,44.3453,44.5246,44.2557,44.2695,91700.0
2010-07-20 10:15:00,64.21,64.58,64.21,64.57,65600.0,44.2626,44.5177,44.2626,44.5108,65600.0
2010-07-20 10:20:00,64.57,64.87,64.54,64.85,110300.0,44.5108,44.7176,44.4901,44.7038,110300.0
2010-07-20 10:25:00,64.85,64.93,64.75,64.87,130800.0,44.7038,44.7589,44.6349,44.7176,130800.0
2010-07-20 10:30:00,64.87,65.09,64.81,65.09,91700.0,44.7176,44.8692,44.6762,44.8692,91700.0
2010-07-20 10:35:00,65.08,65.28,65.0,65.19,110300.0,44.8623,45.0002,44.8072,44.9382,110300.0
2010-07-20 10:40:00,65.18,65.35,65.08,65.16,88200.0,44.9313,45.0485,44.8623,44.9175,88200.0
2010-07-20 10:45:00,65.18,65.3,65.14,65.26,119500.0,44.9313,45.014,44.9037,44.9864,119500.0
2010-07-20 10:50:00,65.25,65.31,65.03,65.04,77500.0,44.9795,45.0209,44.8279,44.8348,77500.0
2010-07-20 10:55:00,65.04,65.22,65.04,65.21,62600.0,44.8348,44.9588,44.8348,44.952,62600.0
2010-07-20 11:00:00,65.21,65.5,65.21,65.49,194100.0,44.952,45.1519,44.952,45.145,194100.0
2010-07-20 11:05:00,65.48,65.56,65.32,65.54,138100.0,45.1381,45.1932,45.0278,45.1794,138100.0
2010-07-20 11:10:00,65.53,65.66,65.5,65.52,118700.0,45.1725,45.2622,45.1519,45.1656,118700.0
2010-07-20 11:15:00,65.51,65.74,65.51,65.71,70600.0,45.1588,45.3173,45.1588,45.2966,70600.0
2010-07-20 11:20:00,65.71,65.79,65.67,65.76,73100.0,45.2966,45.3518,45.269,45.3311,73100.0
2010-07-20 11:25:00,65.76,65.81,65.66,65.72,59400.0,45.3311,45.3656,45.2622,45.3035,59400.0
2010-07-20 11:30:00,65.69,65.76,65.64,65.66,129700.0,45.2828,45.3311,45.2484,45.2622,129700.0
2010-07-20 11:35:00,65.66,65.66,65.53,65.55,53100.0,45.2622,45.2622,45.1725,45.1863,53100.0
2010-07-20 11:40:00,65.54,65.54,65.39,65.43,74300.0,45.1794,45.1794,45.076,45.1036,74300.0
2010-07-20 11:45:00,65.43,65.52,65.43,65.47,38700.0,45.1036,45.1656,45.1036,45.1312,38700.0
2010-07-20 11:50:00,65.48,65.5,65.32,65.4,155400.0,45.1381,45.1519,45.0278,45.0829,155400.0
2010-07-20 11:55:00,65.41,65.53,65.41,65.45,70000.0,45.0898,45.1725,45.0898,45.1174,70000.0
2010-07-20 12:00:00,65.45,65.49,65.38,65.41,51700.0,45.1174,45.145,45.0691,45.0898,51700.0
2010-07-20 12:05:00,65.4,65.56,65.38,65.42,51400.0,45.0829,45.1932,45.0691,45.0967,51400.0
2010-07-20 12:10:00,65.42,65.42,65.28,65.28,57900.0,45.0967,45.0967,45.0002,45.0002,57900.0
2010-07-20 12:15:00,65.3,65.3,65.16,65.2,57700.0,45.014,45.014,44.9175,44.9451,57700.0
2010-07-20 12:20:00,65.21,65.23,65.18,65.18,30900.0,44.952,44.9657,44.9313,44.9313,30900.0
2010-07-20 12:25:00,65.18,65.31,65.15,65.21,56300.0,44.9313,45.0209,44.9106,44.952,56300.0
2010-07-20 12:30:00,65.2,65.3,65.18,65.24,120900.0,44.9451,45.014,44.9313,44.9726,120900.0
2010-07-20 12:35:00,65.27,65.46,65.26,65.35,127200.0,44.9933,45.1243,44.9864,45.0485,127200.0
2010-07-20 12:40:00,65.35,65.45,65.34,65.44,149700.0,45.0485,45.1174,45.0416,45.1105,149700.0
2010-07-20 12:45:00,65.43,65.52,65.41,65.5,93900.0,45.1036,45.1656,45.0898,45.1519,93900.0
2010-07-20 12:50:00,65.49,65.52,65.46,65.49,37200.0,45.145,45.1656,45.1243,45.145,37200.0
2010-07-20 12:55:00,65.49,65.6,65.49,65.58,36100.0,45.145,45.2208,45.145,45.207,36100.0
2010-07-20 13:00:00,65.59,65.64,65.54,65.59,51500.0,45.2139,45.2484,45.1794,45.2139,51500.0
2010-07-20 13:05:00,65.59,65.63,65.58,65.59,65600.0,45.2139,45.2415,45.207,45.2139,65600.0
2010-07-20 13:10:00,65.59,65.61,65.51,65.51,43500.0,45.2139,45.2277,45.1588,45.1588,43500.0
2010-07-20 13:15:00,65.51,65.7,65.51,65.69,98200.0,45.1588,45.2897,45.1588,45.2828,98200.0
2010-07-20 13:20:00,65.69,65.7,65.59,65.6,88500.0,45.2828,45.2897,45.2139,45.2208,88500.0
2010-07-20 13:25:00,65.6,65.7,65.59,65.69,52700.0,45.2208,45.2897,45.2139,45.2828,52700.0
2010-07-20 13:30:00,65.69,65.84,65.68,65.83,72200.0,45.2828,45.3862,45.2759,45.3793,72200.0
2010-07-20 13:35:00,65.83,66.1,65.83,66.09,171200.0,45.3793,45.5655,45.3793,45.5586,171200.0
2010-07-20 13:40:00,66.09,66.16,65.99,66.03,192300.0,45.5586,45.6068,45.4896,45.5172,192300.0
2010-07-20 13:45:00,66.04,66.12,65.99,66.01,72800.0,45.5241,45.5793,45.4896,45.5034,72800.0
2010-07-20 13:50:00,66.01,66.35,66.0,66.29,204500.0,45.5034,45.7378,45.4965,45.6964,204500.0
2010-07-20 13:55:00,66.28,66.49,66.28,66.43,196500.0,45.6895,45.8343,45.6895,45.7929,196500.0
2010-07-20 14:00:00,66.44,66.44,66.32,66.35,111300.0,45.7998,45.7998,45.7171,45.7378,111300.0
2010-07-20 14:05:00,66.37,66.38,66.26,66.31,94200.0,45.7516,45.7585,45.6758,45.7102,94200.0
2010-07-20 14:10:00,66.3,66.4,66.29,66.32,108900.0,45.7033,45.7723,45.6964,45.7171,108900.0
2010-07-20 14:15:00,66.33,66.44,66.28,66.35,79000.0,45.724,45.7998,45.6895,45.7378,79000.0
2010-07-20 14:20:00,66.34,66.35,66.19,66.21,110500.0,45.7309,45.7378,45.6275,45.6413,110500.0
2010-07-20 14:25:00,66.21,66.42,66.21,66.36,59100.0,45.6413,45.7861,45.6413,45.7447,59100.0
2010-07-20 14:30:00,66.36,66.42,66.3,66.35,84100.0,45.7447,45.7861,45.7033,45.7378,84100.0
2010-07-20 14:35:00,66.34,66.39,66.21,66.3,95300.0,45.7309,45.7654,45.6413,45.7033,95300.0
2010-07-20 14:40:00,66.29,66.33,66.2,66.24,109600.0,45.6964,45.724,45.6344,45.662,109600.0
2010-07-20 14:45:00,66.24,66.39,66.17,66.35,105300.0,45.662,45.7654,45.6137,45.7378,105300.0
2010-07-20 14:50:00,66.34,66.4,66.25,66.29,75200.0,45.7309,45.7723,45.6689,45.6964,75200.0
2010-07-20 14:55:00,66.3,66.33,66.17,66.29,57100.0,45.7033,45.724,45.6137,45.6964,57100.0
2010-07-20 15:00:00,66.3,66.45,66.24,66.44,93900.0,45.7033,45.8067,45.662,45.7998,93900.0
2010-07-20 15:05:00,66.45,66.45,66.32,66.4,73700.0,45.8067,45.8067,45.7171,45.7723,73700.0
2010-07-20 15:10:00,66.4,66.59,66.37,66.57,115000.0,45.7723,45.9032,45.7516,45.8895,115000.0
2010-07-20 15:15:00,66.57,66.6,66.42,66.42,80900.0,45.8895,45.9101,45.7861,45.7861,80900.0
2010-07-20 15:20:00,66.41,66.5,66.38,66.48,110800.0,45.7792,45.8412,45.7585,45.8274,110800.0
2010-07-20 15:25:00,66.48,66.69,66.44,66.56,184000.0,45.8274,45.9722,45.7998,45.8826,184000.0
2010-07-20 15:30:00,66.57,66.77,66.57,66.61,171500.0,45.8895,46.0273,45.8895,45.917,171500.0
2010-07-20 15:35:00,66.6,66.71,66.51,66.52,173800.0,45.9101,45.986,45.8481,45.855,173800.0
2010-07-20 15:40:00,66.52,66.6,66.5,66.58,226900.0,45.855,45.9101,45.8412,45.8963,226900.0
2010-07-20 15:45:00,66.58,66.75,66.53,66.71,403500.0,45.8963,46.0135,45.8619,45.986,403500.0
2010-07-20 15:50:00,66.72,66.77,66.41,66.42,470600.0,45.9929,46.0273,45.7792,45.7861,470600.0
2010-07-20 15:55:00,66.42,66.49,66.37,66.43,537700.0,45.7861,45.8343,45.7516,45.7929,537700.0
2010-07-21 09:30:00,66.85,67.5,66.79,67.24,457100.0,46.0825,46.5305,46.0411,46.3513,457100.0
2010-07-21 09:35:00,67.24,67.44,67.08,67.14,209600.0,46.3513,46.4892,46.241,46.2824,209600.0
2010-07-21 09:40:00,67.12,67.38,66.88,67.29,240800.0,46.2686,46.4478,46.1032,46.3858,240800.0
2010-07-21 09:45:00,67.29,67.37,67.0,67.16,277900.0,46.3858,46.4409,46.1859,46.2962,277900.0
2010-07-21 09:50:00,67.16,67.26,66.94,67.03,147000.0,46.2962,46.3651,46.1445,46.2066,147000.0
2010-07-21 09:55:00,67.02,67.08,66.85,66.94,101600.0,46.1997,46.241,46.0825,46.1445,101600.0
2010-07-21 10:00:00,66.94,67.0,66.82,67.0,121500.0,46.1445,46.1859,46.0618,46.1859,121500.0
2010-07-21 10:05:00,66.99,67.0,66.74,66.89,78300.0,46.179,46.1859,46.0066,46.11,78300.0
2010-07-21 10:10:00,66.91,67.21,66.9,67.04,205700.0,46.1238,46.3306,46.1169,46.2134,205700.0
2010-07-21 10:15:00,67.03,67.18,67.02,67.1,106300.0,46.2066,46.31,46.1997,46.2548,106300.0
2010-07-21 10:20:00,67.11,67.21,66.98,67.12,64100.0,46.2617,46.3306,46.1721,46.2686,64100.0
2010-07-21 10:25:00,67.13,67.23,67.02,67.22,85700.0,46.2755,46.3444,46.1997,46.3375,85700.0
2010-07-21 10:30:00,67.18,67.19,67.07,67.11,74600.0,46.31,46.3168,46.2341,46.2617,74600.0
2010-07-21 10:35:00,67.11,67.17,66.87,66.89,93000.0,46.2617,46.3031,46.0963,46.11,93000.0
2010-07-21 10:40:00,66.89,67.05,66.89,67.02,78700.0,46.11,46.2203,46.11,46.1997,78700.0
2010-07-21 10:45:00,67.04,67.23,66.99,67.22,126300.0,46.2134,46.3444,46.179,46.3375,126300.0
2010-07-21 10:50:00,67.22,67.43,67.21,67.41,164600.0,46.3375,46.4823,46.3306,46.4685,164600.0
2010-07-21 10:55:00,67.42,67.54,67.4,67.47,170000.0,46.4754,46.5581,46.4616,46.5099,170000.0
2010-07-21 11:00:00,67.48,67.49,67.37,67.38,134000.0,46.5168,46.5237,46.4409,46.4478,134000.0
2010-07-21 11:05:00,67.38,67.39,66.96,66.96,179200.0,46.4478,46.4547,46.1583,46.1583,179200.0
2010-07-21 11:10:00,66.95,67.01,66.86,66.93,123900.0,46.1514,46.1928,46.0894,46.1376,123900.0
2010-07-21 11:15:00,66.9,67.01,66.87,67.0,91800.0,46.1169,46.1928,46.0963,46.1859,91800.0
2010-07-21 11:20:00,67.0,67.3,66.95,67.26,107900.0,46.1859,46.3927,46.1514,46.3651,107900.0
2010-07-21 11:25:00,67.25,67.38,67.22,67.27,130100.0,46.3582,46.4478,46.3375,46.372,130100.0
2010-07-21 11:30:00,67.28,67.28,67.18,67.2,88900.0,46.3789,46.3789,46.31,46.3237,88900.0
2010-07-21 11:35:00,67.19,67.47,67.18,67.45,119300.0,46.3168,46.5099,46.31,46.4961,119300.0
2010-07-21 11:40:00,67.47,67.55,67.43,67.47,120300.0,46.5099,46.565,46.4823,46.5099,120300.0
2010-07-21 11:45:00,67.47,67.6,67.42,67.55,116700.0,46.5099,46.5995,46.4754,46.565,116700.0
2010-07-21 11:50:00,67.55,67.64,67.49,67.59,102300.0,46.565,46.6271,46.5237,46.5926,102300.0
2010-07-21 11:55:00,67.59,67.74,67.59,67.74,80900.0,46.5926,46.696,46.5926,46.696,80900.0
2010-07-21 12:00:00,67.74,67.8,67.69,67.79,79300.0,46.696,46.7373,46.6615,46.7305,79300.0
2010-07-21 12:05:00,67.79,67.83,67.72,67.75,102300.0,46.7305,46.758,46.6822,46.7029,102300.0
2010-07-21 12:10:00,67.75,67.78,67.68,67.76,78400.0,46.7029,46.7236,46.6546,46.7098,78400.0
2010-07-21 12:15:00,67.77,67.85,67.69,67.75,74500.0,46.7167,46.7718,46.6615,46.7029,74500.0
2010-07-21 12:20:00,67.75,67.79,67.68,67.78,63900.0,46.7029,46.7305,46.6546,46.7236,63900.0
2010-07-21 12:25:00,67.79,67.84,67.75,67.81,32400.0,46.7305,46.7649,46.7029,46.7442,32400.0
2010-07-21 12:30:00,67.81,67.87,67.8,67.85,67500.0,46.7442,46.7856,46.7373,46.7718,67500.0
2010-07-21 12:35:00,67.85,67.9,67.81,67.81,40600.0,46.7718,46.8063,46.7442,46.7442,40600.0
2010-07-21 12:40:00,67.82,67.88,67.72,67.74,67300.0,46.7511,46.7925,46.6822,46.696,67300.0
2010-07-21 12:45:00,67.74,67.86,67.7,67.79,41500.0,46.696,46.7787,46.6684,46.7305,41500.0
2010-07-21 12:50:00,67.79,67.79,67.57,67.58,60900.0,46.7305,46.7305,46.5788,46.5857,60900.0
2010-07-21 12:55:00,67.6,67.64,67.56,67.61,45600.0,46.5995,46.6271,46.5719,46.6064,45600.0
2010-07-21 13:00:00,67.61,67.69,67.57,67.68,44200.0,46.6064,46.6615,46.5788,46.6546,44200.0
2010-07-21 13:05:00,67.69,67.84,67.66,67.84,63200.0,46.6615,46.7649,46.6408,46.7649,63200.0
2010-07-21 13:10:00,67.83,67.85,67.69,67.82,45100.0,46.758,46.7718,46.6615,46.7511,45100.0
2010-07-21 13:15:00,67.82,67.87,67.75,67.77,53100.0,46.7511,46.7856,46.7029,46.7167,53100.0
2010-07-21 13:20:00,67.78,67.84,67.78,67.83,41400.0,46.7236,46.7649,46.7236,46.758,41400.0
2010-07-21 13:25:00,67.83,67.93,67.8,67.92,102000.0,46.758,46.827,46.7373,46.8201,102000.0
2010-07-21 13:30:00,67.92,67.97,67.89,67.91,92600.0,46.8201,46.8545,46.7994,46.8132,92600.0
2010-07-21 13:35:00,67.91,67.93,67.88,67.92,100200.0,46.8132,46.827,46.7925,46.8201,100200.0
2010-07-21 13:40:00,67.93,67.97,67.86,67.93,127100.0,46.827,46.8545,46.7787,46.827,127100.0
2010-07-21 13:45:00,67.91,67.97,67.87,67.95,67100.0,46.8132,46.8545,46.7856,46.8407,67100.0
2010-07-21 13:50:00,67.96,68.0,67.95,67.98,71300.0,46.8476,46.8752,46.8407,46.8614,71300.0
2010-07-21 13:55:00,67.98,68.05,67.77,67.82,272200.0,46.8614,46.9097,46.7167,46.7511,272200.0
2010-07-21 14:00:00,67.8,67.89,67.55,67.71,185900.0,46.7373,46.7994,46.565,46.6753,185900.0
2010-07-21 14:05:00,67.71,67.74,67.51,67.52,200600.0,46.6753,46.696,46.5374,46.5443,200600.0
2010-07-21 14:10:00,67.51,67.51,66.83,67.02,335400.0,46.5374,46.5374,46.0687,46.1997,335400.0
2010-07-21 14:15:00,66.99,67.25,66.91,67.23,208100.0,46.179,46.3582,46.1238,46.3444,208100.0
2010-07-21 14:20:00,67.24,67.28,66.91,67.12,134400.0,46.3513,46.3789,46.1238,46.2686,134400.0
2010-07-21 14:25:00,67.11,67.2,66.98,67.01,117700.0,46.2617,46.3237,46.1721,46.1928,117700.0
2010-07-21 14:30:00,67.01,67.06,66.85,66.92,210400.0,46.1928,46.2272,46.0825,46.1307,210400.0
2010-07-21 14:35:00,66.93,67.03,66.8,66.91,173200.0,46.1376,46.2066,46.048,46.1238,173200.0
2010-07-21 14:40:00,66.91,67.04,66.89,66.96,118600.0,46.1238,46.2134,46.11,46.1583,118600.0
2010-07-21 14:45:00,66.96,66.97,66.76,66.88,201900.0,46.1583,46.1652,46.0204,46.1032,201900.0
2010-07-21 14:50:00,66.88,66.95,66.4,66.41,277100.0,46.1032,46.1514,45.7723,45.7792,277100.0
2010-07-21 14:55:00,66.42,66.47,66.19,66.27,199600.0,45.7861,45.8205,45.6275,45.6827,199600.0
2010-07-21 15:00:00,66.25,66.41,66.2,66.4,127000.0,45.6689,45.7792,45.6344,45.7723,127000.0
2010-07-21 15:05:00,66.41,66.65,66.41,66.62,162600.0,45.7792,45.9446,45.7792,45.9239,162600.0
2010-07-21 15:10:00,66.61,66.8,66.5,66.78,131400.0,45.917,46.048,45.8412,46.0342,131400.0
2010-07-21 15:15:00,66.78,66.87,66.51,66.53,157800.0,46.0342,46.0963,45.8481,45.8619,157800.0
2010-07-21 15:20:00,66.51,66.77,66.4,66.68,136700.0,45.8481,46.0273,45.7723,45.9653,136700.0
2010-07-21 15:25:00,66.7,66.77,66.54,66.61,85300.0,45.9791,46.0273,45.8688,45.917,85300.0
2010-07-21 15:30:00,66.6,66.75,66.54,66.64,182200.0,45.9101,46.0135,45.8688,45.9377,182200.0
2010-07-21 15:35:00,66.64,66.75,66.59,66.71,120300.0,45.9377,46.0135,45.9032,45.986,120300.0
2010-07-21 15:40:00,66.71,66.71,66.56,66.69,195200.0,45.986,45.986,45.8826,45.9722,195200.0
2010-07-21 15:45:00,66.7,66.94,66.63,66.92,256100.0,45.9791,46.1445,45.9308,46.1307,256100.0
2010-07-21 15:50:00,66.92,67.1,66.82,66.88,287700.0,46.1307,46.2548,46.0618,46.1032,287700.0
2010-07-21 15:55:00,66.89,66.99,66.78,66.86,439300.0,46.11,46.179,46.0342,46.0894,439300.0
2010-07-22 09:30:00,67.36,67.8,66.66,67.49,847800.0,46.434,46.7373,45.9515,46.5237,847800.0
2010-07-22 09:35:00,67.49,67.49,66.73,66.91,597700.0,46.5237,46.5237,45.9998,46.1238,597700.0
2010-07-22 09:40:00,66.93,67.21,66.46,66.57,675700.0,46.1376,46.3306,45.8136,45.8895,675700.0
2010-07-22 09:45:00,66.57,67.2,66.49,67.17,541200.0,45.8895,46.3237,45.8343,46.3031,541200.0
2010-07-22 09:50:00,67.17,67.4,66.9,67.2,359100.0,46.3031,46.4616,46.1169,46.3237,359100.0
2010-07-22 09:55:00,67.2,67.6,67.13,67.47,343100.0,46.3237,46.5995,46.2755,46.5099,343100.0
2010-07-22 10:00:00,67.49,67.95,67.47,67.83,505500.0,46.5237,46.8407,46.5099,46.758,505500.0
2010-07-22 10:05:00,67.83,67.91,67.5,67.53,381600.0,46.758,46.8132,46.5305,46.5512,381600.0
2010-07-22 10:10:00,67.5,67.88,67.5,67.84,249700.0,46.5305,46.7925,46.5305,46.7649,249700.0
2010-07-22 10:15:00,67.81,68.14,67.75,67.8,375500.0,46.7442,46.9717,46.7029,46.7373,375500.0
2010-07-22 10:20:00,67.82,68.1,67.71,67.72,274400.0,46.7511,46.9441,46.6753,46.6822,274400.0
2010-07-22 10:25:00,67.71,67.82,67.68,67.76,141100.0,46.6753,46.7511,46.6546,46.7098,141100.0
2010-07-22 10:30:00,67.77,67.87,67.54,67.54,186300.0,46.7167,46.7856,46.5581,46.5581,186300.0
2010-07-22 10:35:00,67.57,67.83,67.54,67.82,144100.0,46.5788,46.758,46.5581,46.7511,144100.0
2010-07-22 10:40:00,67.81,68.1,67.8,67.88,236100.0,46.7442,46.9441,46.7373,46.7925,236100.0
2010-07-22 10:45:00,67.88,68.19,67.88,68.16,154800.0,46.7925,47.0062,46.7925,46.9855,154800.0
2010-07-22 10:50:00,68.16,68.35,68.06,68.3,298400.0,46.9855,47.1165,46.9166,47.082,298400.0
2010-07-22 10:55:00,68.3,68.35,68.09,68.2,196500.0,47.082,47.1165,46.9373,47.0131,196500.0
2010-07-22 11:00:00,68.2,68.25,68.13,68.18,142600.0,47.0131,47.0475,46.9648,46.9993,142600.0
2010-07-22 11:05:00,68.17,68.21,68.05,68.14,187300.0,46.9924,47.02,46.9097,46.9717,187300.0
2010-07-22 11:10:00,68.13,68.13,67.9,67.92,148500.0,46.9648,46.9648,46.8063,46.8201,148500.0
2010-07-22 11:15:00,67.91,68.04,67.9,67.97,131100.0,46.8132,46.9028,46.8063,46.8545,131100.0
2010-07-22 11:20:00,67.97,68.08,67.92,68.02,107400.0,46.8545,46.9304,46.8201,46.889,107400.0
2010-07-22 11:25:00,68.03,68.24,68.0,68.24,191500.0,46.8959,47.0407,46.8752,47.0407,191500.0
2010-07-22 11:30:00,68.24,68.35,68.13,68.18,180500.0,47.0407,47.1165,46.9648,46.9993,180500.0
2010-07-22 11:35:00,68.18,68.19,67.97,67.99,148800.0,46.9993,47.0062,46.8545,46.8683,148800.0
2010-07-22 11:40:00,67.98,68.14,67.93,67.94,81600.0,46.8614,46.9717,46.827,46.8339,81600.0
2010-07-22 11:45:00,67.96,68.1,67.95,68.06,88100.0,46.8476,46.9441,46.8407,46.9166,88100.0
2010-07-22 11:50:00,68.07,68.07,67.84,67.92,102400.0,46.9235,46.9235,46.7649,46.8201,102400.0
2010-07-22 11:55:00,67.89,67.92,67.68,67.79,144100.0,46.7994,46.8201,46.6546,46.7305,144100.0
2010-07-22 12:00:00,67.77,67.96,67.68,67.89,109500.0,46.7167,46.8476,46.6546,46.7994,109500.0
2010-07-22 12:05:00,67.88,67.88,67.72,67.8,70400.0,46.7925,46.7925,46.6822,46.7373,70400.0
2010-07-22 12:10:00,67.8,67.88,67.75,67.76,60700.0,46.7373,46.7925,46.7029,46.7098,60700.0
2010-07-22 12:15:00,67.77,67.92,67.77,67.88,90300.0,46.7167,46.8201,46.7167,46.7925,90300.0
2010-07-22 12:20:00,67.85,67.92,67.76,67.91,141500.0,46.7718,46.8201,46.7098,46.8132,141500.0
2010-07-22 12:25:00,67.9,67.9,67.75,67.79,86400.0,46.8063,46.8063,46.7029,46.7305,86400.0
2010-07-22 12:30:00,67.79,67.87,67.67,67.85,250500.0,46.7305,46.7856,46.6477,46.7718,250500.0
2010-07-22 12:35:00,67.85,67.91,67.75,67.77,162900.0,46.7718,46.8132,46.7029,46.7167,162900.0
2010-07-22 12:40:00,67.78,67.86,67.77,67.84,69800.0,46.7236,46.7787,46.7167,46.7649,69800.0
2010-07-22 12:45:00,67.84,67.86,67.78,67.78,92900.0,46.7649,46.7787,46.7236,46.7236,92900.0
2010-07-22 12:50:00,67.8,67.89,67.77,67.89,78500.0,46.7373,46.7994,46.7167,46.7994,78500.0
2010-07-22 12:55:00,67.88,67.91,67.76,67.8,79200.0,46.7925,46.8132,46.7098,46.7373,79200.0
2010-07-22 13:00:00,67.81,67.82,67.73,67.78,74900.0,46.7442,46.7511,46.6891,46.7236,74900.0
2010-07-22 13:05:00,67.78,67.98,67.76,67.97,101300.0,46.7236,46.8614,46.7098,46.8545,101300.0
2010-07-22 13:10:00,67.98,68.18,67.97,68.18,111400.0,46.8614,46.9993,46.8545,46.9993,111400.0
2010-07-22 13:15:00,68.17,68.24,68.11,68.21,82400.0,46.9924,47.0407,46.951,47.02,82400.0
2010-07-22 13:20:00,68.21,68.24,68.15,68.17,86300.0,47.02,47.0407,46.9786,46.9924,86300.0
2010-07-22 13:25:00,68.17,68.22,68.11,68.13,74400.0,46.9924,47.0269,46.951,46.9648,74400.0
2010-07-22 13:30:00,68.12,68.23,68.08,68.17,72800.0,46.9579,47.0338,46.9304,46.9924,72800.0
2010-07-22 13:35:00,68.15,68.22,68.14,68.22,54400.0,46.9786,47.0269,46.9717,47.0269,54400.0
2010-07-22 13:40:00,68.22,68.3,68.21,68.27,126200.0,47.0269,47.082,47.02,47.0613,126200.0
2010-07-22 13:45:00,68.28,68.35,68.25,68.28,112500.0,47.0682,47.1165,47.0475,47.0682,112500.0
2010-07-22 13:50:00,68.29,68.34,68.18,68.22,91200.0,47.0751,47.1096,46.9993,47.0269,91200.0
2010-07-22 13:55:00,68.22,68.24,68.13,68.23,91400.0,47.0269,47.0407,46.9648,47.0338,91400.0
2010-07-22 14:00:00,68.24,68.45,68.24,68.44,190600.0,47.0407,47.1854,47.0407,47.1785,190600.0
2010-07-22 14:05:00,68.45,68.5,68.44,68.48,120700.0,47.1854,47.2199,47.1785,47.2061,120700.0
2010-07-22 14:10:00,68.47,68.49,68.36,68.45,113300.0,47.1992,47.213,47.1234,47.1854,113300.0
2010-07-22 14:15:00,68.45,68.5,68.3,68.38,92000.0,47.1854,47.2199,47.082,47.1372,92000.0
2010-07-22 14:20:00,68.38,68.4,68.3,68.37,51600.0,47.1372,47.151,47.082,47.1303,51600.0
2010-07-22 14:25:00,68.37,68.57,68.37,68.52,176300.0,47.1303,47.2681,47.1303,47.2337,176300.0
2010-07-22 14:30:00,68.52,68.62,68.35,68.42,144800.0,47.2337,47.3026,47.1165,47.1647,144800.0
2010-07-22 14:35:00,68.42,68.54,68.37,68.46,99800.0,47.1647,47.2475,47.1303,47.1923,99800.0
2010-07-22 14:40:00,68.45,68.45,68.2,68.4,138900.0,47.1854,47.1854,47.0131,47.151,138900.0
2010-07-22 14:45:00,68.41,68.41,68.15,68.25,145800.0,47.1578,47.1578,46.9786,47.0475,145800.0
2010-07-22 14:50:00,68.23,68.36,68.21,68.35,58800.0,47.0338,47.1234,47.02,47.1165,58800.0
2010-07-22 14:55:00,68.35,68.45,68.3,68.35,101600.0,47.1165,47.1854,47.082,47.1165,101600.0
2010-07-22 15:00:00,68.33,68.42,68.25,68.4,85900.0,47.1027,47.1647,47.0475,47.151,85900.0
2010-07-22 15:05:00,68.39,68.4,68.23,68.34,117500.0,47.1441,47.151,47.0338,47.1096,117500.0
2010-07-22 15:10:00,68.34,68.44,68.32,68.38,83100.0,47.1096,47.1785,47.0958,47.1372,83100.0
2010-07-22 15:15:00,68.38,68.55,68.37,68.53,113800.0,47.1372,47.2544,47.1303,47.2406,113800.0
2010-07-22 15:20:00,68.55,68.62,68.48,68.55,123400.0,47.2544,47.3026,47.2061,47.2544,123400.0
2010-07-22 15:25:00,68.54,68.59,68.46,68.49,206200.0,47.2475,47.2819,47.1923,47.213,206200.0
2010-07-22 15:30:00,68.5,68.55,68.21,68.22,222900.0,47.2199,47.2544,47.02,47.0269,222900.0
2010-07-22 15:35:00,68.22,68.23,67.7,67.83,359300.0,47.0269,47.0338,46.6684,46.758,359300.0
2010-07-22 15:40:00,67.83,67.94,67.71,67.92,257700.0,46.758,46.8339,46.6753,46.8201,257700.0
2010-07-22 15:45:00,67.93,68.14,67.84,67.91,301800.0,46.827,46.9717,46.7649,46.8132,301800.0
2010-07-22 15:50:00,67.93,68.05,67.75,68.05,266300.0,46.827,46.9097,46.7029,46.9097,266300.0
2010-07-22 15:55:00,68.05,68.24,67.93,67.99,368400.0,46.9097,47.0407,46.827,46.8683,368400.0
2010-07-23 09:30:00,67.5,67.9,67.33,67.54,329300.0,46.5305,46.8063,46.4134,46.5581,329300.0
2010-07-23 09:35:00,67.53,67.93,67.46,67.74,182400.0,46.5512,46.827,46.503,46.696,182400.0
2010-07-23 09:40:00,67.75,68.11,67.67,67.97,192000.0,46.7029,46.951,46.6477,46.8545,192000.0
2010-07-23 09:45:00,67.99,68.05,67.69,67.78,128900.0,46.8683,46.9097,46.6615,46.7236,128900.0
2010-07-23 09:50:00,67.8,67.82,67.6,67.82,136800.0,46.7373,46.7511,46.5995,46.7511,136800.0
2010-07-23 09:55:00,67.82,68.02,67.65,67.73,114100.0,46.7511,46.889,46.6339,46.6891,114100.0
2010-07-23 10:00:00,67.75,67.98,67.64,67.83,240700.0,46.7029,46.8614,46.6271,46.758,240700.0
2010-07-23 10:05:00,67.86,68.19,67.85,68.13,128300.0,46.7787,47.0062,46.7718,46.9648,128300.0
2010-07-23 10:10:00,68.13,68.36,67.94,68.27,112800.0,46.9648,47.1234,46.8339,47.0613,112800.0
2010-07-23 10:15:00,68.27,68.3,68.18,68.24,105800.0,47.0613,47.082,46.9993,47.0407,105800.0
2010-07-23 10:20:00,68.26,68.29,68.08,68.24,98100.0,47.0544,47.0751,46.9304,47.0407,98100.0
2010-07-23 10:25:00,68.22,68.27,68.2,68.25,79500.0,47.0269,47.0613,47.0131,47.0475,79500.0
2010-07-23 10:30:00,68.26,68.36,68.26,68.28,178500.0,47.0544,47.1234,47.0544,47.0682,178500.0
2010-07-23 10:35:00,68.29,68.34,68.25,68.33,77400.0,47.0751,47.1096,47.0475,47.1027,77400.0
2010-07-23 10:40:00,68.33,68.4,68.26,68.38,140300.0,47.1027,47.151,47.0544,47.1372,140300.0
2010-07-23 10:45:00,68.37,68.48,68.32,68.39,135000.0,47.1303,47.2061,47.0958,47.1441,135000.0
2010-07-23 10:50:00,68.41,68.44,68.31,68.36,88500.0,47.1578,47.1785,47.0889,47.1234,88500.0
2010-07-23 10:55:00,68.35,68.44,68.15,68.15,107300.0,47.1165,47.1785,46.9786,46.9786,107300.0
2010-07-23 11:00:00,68.15,68.31,68.13,68.29,108400.0,46.9786,47.0889,46.9648,47.0751,108400.0
2010-07-23 11:05:00,68.28,68.44,68.25,68.25,84600.0,47.0682,47.1785,47.0475,47.0475,84600.0
2010-07-23 11:10:00,68.28,68.41,68.2,68.22,48500.0,47.0682,47.1578,47.0131,47.0269,48500.0
2010-07-23 11:15:00,68.22,68.26,68.14,68.24,49600.0,47.0269,47.0544,46.9717,47.0407,49600.0
2010-07-23 11:20:00,68.23,68.23,67.97,67.97,77700.0,47.0338,47.0338,46.8545,46.8545,77700.0
2010-07-23 11:25:00,67.98,68.11,67.97,68.11,99600.0,46.8614,46.951,46.8545,46.951,99600.0
2010-07-23 11:30:00,68.1,68.29,68.08,68.26,69900.0,46.9441,47.0751,46.9304,47.0544,69900.0
2010-07-23 11:35:00,68.25,68.3,68.2,68.29,47600.0,47.0475,47.082,47.0131,47.0751,47600.0
2010-07-23 11:40:00,68.29,68.3,68.05,68.1,57000.0,47.0751,47.082,46.9097,46.9441,57000.0
2010-07-23 11:45:00,68.1,68.31,68.08,68.31,93900.0,46.9441,47.0889,46.9304,47.0889,93900.0
2010-07-23 11:50:00,68.3,68.38,68.25,68.32,78100.0,47.082,47.1372,47.0475,47.0958,78100.0
2010-07-23 11:55:00,68.33,68.38,68.22,68.36,93900.0,47.1027,47.1372,47.0269,47.1234,93900.0
2010-07-23 12:00:00,68.34,68.48,68.08,68.14,204200.0,47.1096,47.2061,46.9304,46.9717,204200.0
2010-07-23 12:05:00,68.18,68.35,68.18,68.25,114400.0,46.9993,47.1165,46.9993,47.0475,114400.0
2010-07-23 12:10:00,68.25,68.25,67.97,68.21,162300.0,47.0475,47.0475,46.8545,47.02,162300.0
2010-07-23 12:15:00,68.2,68.33,68.04,68.32,88000.0,47.0131,47.1027,46.9028,47.0958,88000.0
2010-07-23 12:20:00,68.33,68.34,68.15,68.22,109900.0,47.1027,47.1096,46.9786,47.0269,109900.0
2010-07-23 12:25:00,68.23,68.5,68.23,68.46,87100.0,47.0338,47.2199,47.0338,47.1923,87100.0
2010-07-23 12:30:00,68.48,68.49,68.29,68.46,87900.0,47.2061,47.213,47.0751,47.1923,87900.0
2010-07-23 12:35:00,68.46,68.49,68.28,68.47,50200.0,47.1923,47.213,47.0682,47.1992,50200.0
2010-07-23 12:40:00,68.46,68.49,68.31,68.36,63300.0,47.1923,47.213,47.0889,47.1234,63300.0
2010-07-23 12:45:00,68.36,68.36,68.23,68.31,78300.0,47.1234,47.1234,47.0338,47.0889,78300.0
2010-07-23 12:50:00,68.33,68.58,68.3,68.54,101000.0,47.1027,47.275,47.082,47.2475,101000.0
2010-07-23 12:55:00,68.55,68.66,68.52,68.66,63900.0,47.2544,47.3302,47.2337,47.3302,63900.0
2010-07-23 13:00:00,68.65,68.67,68.52,68.56,55900.0,47.3233,47.3371,47.2337,47.2612,55900.0
2010-07-23 13:05:00,68.55,68.65,68.45,68.63,49800.0,47.2544,47.3233,47.1854,47.3095,49800.0
2010-07-23 13:10:00,68.61,68.85,68.57,68.82,100600.0,47.2957,47.4612,47.2681,47.4405,100600.0
2010-07-23 13:15:00,68.82,68.98,68.77,68.91,158300.0,47.4405,47.5508,47.406,47.5025,158300.0
2010-07-23 13:20:00,68.91,69.0,68.85,69.0,107100.0,47.5025,47.5646,47.4612,47.5646,107100.0
2010-07-23 13:25:00,68.99,69.23,68.99,69.21,192100.0,47.5577,47.7231,47.5577,47.7093,192100.0
2010-07-23 13:30:00,69.23,69.3,69.06,69.28,173700.0,47.7231,47.7714,47.6059,47.7576,173700.0
2010-07-23 13:35:00,69.29,69.35,69.22,69.27,76500.0,47.7645,47.8058,47.7162,47.7507,76500.0
2010-07-23 13:40:00,69.28,69.3,69.2,69.2,47600.0,47.7576,47.7714,47.7024,47.7024,47600.0
2010-07-23 13:45:00,69.21,69.24,69.05,69.14,46500.0,47.7093,47.73,47.599,47.6611,46500.0
2010-07-23 13:50:00,69.14,69.3,69.14,69.23,70500.0,47.6611,47.7714,47.6611,47.7231,70500.0
2010-07-23 13:55:00,69.23,69.4,69.22,69.4,105800.0,47.7231,47.8403,47.7162,47.8403,105800.0
2010-07-23 14:00:00,69.39,69.5,69.34,69.48,133200.0,47.8334,47.9092,47.7989,47.8954,133200.0
2010-07-23 14:05:00,69.48,69.56,69.45,69.51,127000.0,47.8954,47.9506,47.8748,47.9161,127000.0
2010-07-23 14:10:00,69.5,69.56,69.41,69.45,51200.0,47.9092,47.9506,47.8472,47.8748,51200.0
2010-07-23 14:15:00,69.45,69.54,69.4,69.53,49800.0,47.8748,47.9368,47.8403,47.9299,49800.0
2010-07-23 14:20:00,69.51,69.51,69.32,69.45,102500.0,47.9161,47.9161,47.7851,47.8748,102500.0
2010-07-23 14:25:00,69.45,69.45,69.25,69.3,74400.0,47.8748,47.8748,47.7369,47.7714,74400.0
2010-07-23 14:30:00,69.3,69.32,69.25,69.26,85700.0,47.7714,47.7851,47.7369,47.7438,85700.0
2010-07-23 14:35:00,69.27,69.39,69.25,69.39,84200.0,47.7507,47.8334,47.7369,47.8334,84200.0
2010-07-23 14:40:00,69.39,69.44,69.29,69.44,52900.0,47.8334,47.8679,47.7645,47.8679,52900.0
2010-07-23 14:45:00,69.43,69.5,69.36,69.48,55300.0,47.861,47.9092,47.8127,47.8954,55300.0
2010-07-23 14:50:00,69.49,69.6,69.46,69.59,68900.0,47.9023,47.9782,47.8817,47.9713,68900.0
2010-07-23 14:55:00,69.6,69.64,69.44,69.48,100800.0,47.9782,48.0057,47.8679,47.8954,100800.0
2010-07-23 15:00:00,69.48,69.5,69.39,69.43,83700.0,47.8954,47.9092,47.8334,47.861,83700.0
2010-07-23 15:05:00,69.43,69.61,69.21,69.57,91500.0,47.861,47.9851,47.7093,47.9575,91500.0
2010-07-23 15:10:00,69.57,69.58,69.37,69.42,82700.0,47.9575,47.9644,47.8196,47.8541,82700.0
2010-07-23 15:15:00,69.42,69.46,69.28,69.44,89900.0,47.8541,47.8817,47.7576,47.8679,89900.0
2010-07-23 15:20:00,69.43,69.53,69.37,69.5,74100.0,47.861,47.9299,47.8196,47.9092,74100.0
2010-07-23 15:25:00,69.5,69.51,69.31,69.42,75300.0,47.9092,47.9161,47.7783,47.8541,75300.0
2010-07-23 15:30:00,69.41,69.49,69.33,69.48,93500.0,47.8472,47.9023,47.792,47.8954,93500.0
2010-07-23 15:35:00,69.48,69.52,69.16,69.2,157000.0,47.8954,47.923,47.6749,47.7024,157000.0
2010-07-23 15:40:00,69.2,69.28,68.96,69.12,227500.0,47.7024,47.7576,47.537,47.6473,227500.0
2010-07-23 15:45:00,69.13,69.3,69.12,69.23,246500.0,47.6542,47.7714,47.6473,47.7231,246500.0
2010-07-23 15:50:00,69.24,69.33,69.16,69.22,206800.0,47.73,47.792,47.6749,47.7162,206800.0
2010-07-23 15:55:00,69.22,69.32,69.21,69.28,262100.0,47.7162,47.7851,47.7093,47.7576,262100.0
2010-07-26 09:30:00,69.37,69.43,69.16,69.26,142600.0,47.8196,47.861,47.6749,47.7438,142600.0
2010-07-26 09:35:00,69.25,69.43,69.1,69.4,176000.0,47.7369,47.861,47.6335,47.8403,176000.0
2010-07-26 09:40:00,69.39,69.47,69.21,69.46,104400.0,47.8334,47.8885,47.7093,47.8817,104400.0
2010-07-26 09:45:00,69.47,69.49,69.28,69.28,111600.0,47.8885,47.9023,47.7576,47.7576,111600.0
2010-07-26 09:50:00,69.3,69.31,69.08,69.25,132000.0,47.7714,47.7783,47.6197,47.7369,132000.0
2010-07-26 09:55:00,69.24,69.38,69.16,69.29,137300.0,47.73,47.8265,47.6749,47.7645,137300.0
2010-07-26 10:00:00,69.26,69.46,69.22,69.39,227700.0,47.7438,47.8817,47.7162,47.8334,227700.0
2010-07-26 10:05:00,69.38,69.63,69.29,69.63,134600.0,47.8265,47.9988,47.7645,47.9988,134600.0
2010-07-26 10:10:00,69.64,69.69,69.54,69.64,134600.0,48.0057,48.0402,47.9368,48.0057,134600.0
2010-07-26 10:15:00,69.65,69.74,69.55,69.68,92400.0,48.0126,48.0747,47.9437,48.0333,92400.0
2010-07-26 10:20:00,69.68,69.68,69.5,69.57,84000.0,48.0333,48.0333,47.9092,47.9575,84000.0
2010-07-26 10:25:00,69.56,69.67,69.45,69.6,94600.0,47.9506,48.0264,47.8748,47.9782,94600.0
2010-07-26 10:30:00,69.59,69.65,69.3,69.44,98600.0,47.9713,48.0126,47.7714,47.8679,98600.0
2010-07-26 10:35:00,69.43,69.72,69.43,69.69,69400.0,47.861,48.0609,47.861,48.0402,69400.0
2010-07-26 10:40:00,69.71,69.72,69.41,69.57,97200.0,48.054,48.0609,47.8472,47.9575,97200.0
2010-07-26 10:45:00,69.58,69.6,69.44,69.52,58500.0,47.9644,47.9782,47.8679,47.923,58500.0
2010-07-26 10:50:00,69.53,69.55,69.44,69.52,53700.0,47.9299,47.9437,47.8679,47.923,53700.0
2010-07-26 10:55:00,69.54,69.65,69.54,69.63,79200.0,47.9368,48.0126,47.9368,47.9988,79200.0
2010-07-26 11:00:00,69.64,69.72,69.6,69.69,84100.0,48.0057,48.0609,47.9782,48.0402,84100.0
2010-07-26 11:05:00,69.72,69.74,69.64,69.74,85900.0,48.0609,48.0747,48.0057,48.0747,85900.0
2010-07-26 11:10:00,69.74,69.88,69.7,69.87,182400.0,48.0747,48.1712,48.0471,48.1643,182400.0
2010-07-26 11:15:00,69.86,69.95,69.8,69.93,125800.0,48.1574,48.2194,48.116,48.2056,125800.0
2010-07-26 11:20:00,69.92,69.97,69.9,69.95,133700.0,48.1988,48.2332,48.185,48.2194,133700.0
2010-07-26 11:25:00,69.94,69.99,69.93,69.96,92500.0,48.2125,48.247,48.2056,48.2263,92500.0
2010-07-26 11:30:00,69.96,70.0,69.91,69.93,82700.0,48.2263,48.2539,48.1919,48.2056,82700.0
2010-07-26 11:35:00,69.93,69.97,69.9,69.91,44100.0,48.2056,48.2332,48.185,48.1919,44100.0
2010-07-26 11:40:00,69.9,69.93,69.89,69.9,40100.0,48.185,48.2056,48.1781,48.185,40100.0
2010-07-26 11:45:00,69.9,69.97,69.88,69.96,65400.0,48.185,48.2332,48.1712,48.2263,65400.0
2010-07-26 11:50:00,69.96,69.98,69.92,69.96,32100.0,48.2263,48.2401,48.1988,48.2263,32100.0
2010-07-26 11:55:00,69.95,69.95,69.9,69.91,30600.0,48.2194,48.2194,48.185,48.1919,30600.0
2010-07-26 12:00:00,69.91,69.96,69.89,69.96,33800.0,48.1919,48.2263,48.1781,48.2263,33800.0
2010-07-26 12:05:00,69.94,69.99,69.92,69.98,83300.0,48.2125,48.247,48.1988,48.2401,83300.0
2010-07-26 12:10:00,69.98,69.99,69.94,69.95,52200.0,48.2401,48.247,48.2125,48.2194,52200.0
2010-07-26 12:15:00,69.94,69.98,69.92,69.95,60100.0,48.2125,48.2401,48.1988,48.2194,60100.0
2010-07-26 12:20:00,69.96,69.99,69.93,69.97,57000.0,48.2263,48.247,48.2056,48.2332,57000.0
2010-07-26 12:25:00,69.97,70.0,69.96,69.98,71300.0,48.2332,48.2539,48.2263,48.2401,71300.0
2010-07-26 12:30:00,69.99,69.99,69.94,69.94,44600.0,48.247,48.247,48.2125,48.2125,44600.0
2010-07-26 12:35:00,69.95,70.0,69.94,69.98,79900.0,48.2194,48.2539,48.2125,48.2401,79900.0
2010-07-26 12:40:00,69.99,69.99,69.93,69.93,47800.0,48.247,48.247,48.2056,48.2056,47800.0
2010-07-26 12:45:00,69.93,69.97,69.92,69.94,87700.0,48.2056,48.2332,48.1988,48.2125,87700.0
2010-07-26 12:50:00,69.95,69.98,69.92,69.96,58800.0,48.2194,48.2401,48.1988,48.2263,58800.0
2010-07-26 12:55:00,69.96,69.98,69.94,69.98,45100.0,48.2263,48.2401,48.2125,48.2401,45100.0
2010-07-26 13:00:00,69.98,69.99,69.94,69.97,56400.0,48.2401,48.247,48.2125,48.2332,56400.0
2010-07-26 13:05:00,69.96,69.96,69.86,69.89,95500.0,48.2263,48.2263,48.1574,48.1781,95500.0
2010-07-26 13:10:00,69.89,69.96,69.88,69.95,41200.0,48.1781,48.2263,48.1712,48.2194,41200.0
2010-07-26 13:15:00,69.95,69.95,69.9,69.91,27700.0,48.2194,48.2194,48.185,48.1919,27700.0
2010-07-26 13:20:00,69.92,69.95,69.88,69.94,39600.0,48.1988,48.2194,48.1712,48.2125,39600.0
2010-07-26 13:25:00,69.94,69.94,69.88,69.93,54500.0,48.2125,48.2125,48.1712,48.2056,54500.0
2010-07-26 13:30:00,69.93,69.97,69.92,69.94,59800.0,48.2056,48.2332,48.1988,48.2125,59800.0
2010-07-26 13:35:00,69.93,69.95,69.89,69.92,32400.0,48.2056,48.2194,48.1781,48.1988,32400.0
2010-07-26 13:40:00,69.93,69.97,69.92,69.96,54400.0,48.2056,48.2332,48.1988,48.2263,54400.0
2010-07-26 13:45:00,69.97,69.98,69.92,69.93,69600.0,48.2332,48.2401,48.1988,48.2056,69600.0
2010-07-26 13:50:00,69.95,69.97,69.91,69.97,54800.0,48.2194,48.2332,48.1919,48.2332,54800.0
2010-07-26 13:55:00,69.97,69.97,69.89,69.93,65900.0,48.2332,48.2332,48.1781,48.2056,65900.0
2010-07-26 14:00:00,69.93,69.97,69.92,69.97,91400.0,48.2056,48.2332,48.1988,48.2332,91400.0
2010-07-26 14:05:00,69.97,69.97,69.93,69.94,40300.0,48.2332,48.2332,48.2056,48.2125,40300.0
2010-07-26 14:10:00,69.93,69.95,69.89,69.9,82800.0,48.2056,48.2194,48.1781,48.185,82800.0
2010-07-26 14:15:00,69.91,69.95,69.89,69.93,44100.0,48.1919,48.2194,48.1781,48.2056,44100.0
2010-07-26 14:20:00,69.95,69.95,69.85,69.88,103300.0,48.2194,48.2194,48.1505,48.1712,103300.0
2010-07-26 14:25:00,69.86,69.9,69.83,69.83,102400.0,48.1574,48.185,48.1367,48.1367,102400.0
2010-07-26 14:30:00,69.83,69.86,69.8,69.8,89600.0,48.1367,48.1574,48.116,48.116,89600.0
2010-07-26 14:35:00,69.8,69.89,69.76,69.79,133200.0,48.116,48.1781,48.0885,48.1091,133200.0
2010-07-26 14:40:00,69.79,69.88,69.76,69.83,94400.0,48.1091,48.1712,48.0885,48.1367,94400.0
2010-07-26 14:45:00,69.83,69.86,69.77,69.78,51800.0,48.1367,48.1574,48.0953,48.1022,51800.0
2010-07-26 14:50:00,69.77,69.81,69.75,69.75,71300.0,48.0953,48.1229,48.0816,48.0816,71300.0
2010-07-26 14:55:00,69.75,69.86,69.7,69.86,104400.0,48.0816,48.1574,48.0471,48.1574,104400.0
2010-07-26 15:00:00,69.87,69.95,69.82,69.89,135300.0,48.1643,48.2194,48.1298,48.1781,135300.0
2010-07-26 15:05:00,69.9,69.96,69.89,69.93,98700.0,48.185,48.2263,48.1781,48.2056,98700.0
2010-07-26 15:10:00,69.94,69.98,69.92,69.97,99400.0,48.2125,48.2401,48.1988,48.2332,99400.0
2010-07-26 15:15:00,69.98,69.98,69.93,69.95,77500.0,48.2401,48.2401,48.2056,48.2194,77500.0
2010-07-26 15:20:00,69.96,69.99,69.93,69.94,202500.0,48.2263,48.247,48.2056,48.2125,202500.0
2010-07-26 15:25:00,69.95,70.0,69.93,69.97,175300.0,48.2194,48.2539,48.2056,48.2332,175300.0
2010-07-26 15:30:00,69.97,69.99,69.95,69.99,147500.0,48.2332,48.247,48.2194,48.247,147500.0
2010-07-26 15:35:00,69.99,69.99,69.95,69.99,195600.0,48.247,48.247,48.2194,48.247,195600.0
2010-07-26 15:40:00,69.99,70.0,69.96,69.99,314200.0,48.247,48.2539,48.2263,48.247,314200.0
2010-07-26 15:45:00,69.99,70.08,69.98,70.01,716300.0,48.247,48.309,48.2401,48.2608,716300.0
2010-07-26 15:50:00,70.02,70.05,69.95,69.97,345400.0,48.2677,48.2884,48.2194,48.2332,345400.0
2010-07-26 15:55:00,69.98,70.03,69.89,69.99,374000.0,48.2401,48.2746,48.1781,48.247,374000.0
2010-07-27 09:30:00,70.18,70.18,69.57,69.88,431400.0,48.378,48.378,47.9575,48.1712,431400.0
2010-07-27 09:35:00,69.85,69.98,69.69,69.94,165800.0,48.1505,48.2401,48.0402,48.2125,165800.0
2010-07-27 09:40:00,69.93,69.93,69.41,69.61,207200.0,48.2056,48.2056,47.8472,47.9851,207200.0
2010-07-27 09:45:00,69.63,69.63,69.39,69.41,125800.0,47.9988,47.9988,47.8334,47.8472,125800.0
2010-07-27 09:50:00,69.41,69.42,69.14,69.19,239100.0,47.8472,47.8541,47.6611,47.6955,239100.0
2010-07-27 09:55:00,69.2,69.22,68.57,68.76,408600.0,47.7024,47.7162,47.2681,47.3991,408600.0
2010-07-27 10:00:00,68.72,69.14,68.7,68.95,323300.0,47.3715,47.6611,47.3578,47.5301,323300.0
2010-07-27 10:05:00,68.95,69.0,68.77,68.92,346000.0,47.5301,47.5646,47.406,47.5094,346000.0
2010-07-27 10:10:00,68.92,69.0,68.82,69.0,196500.0,47.5094,47.5646,47.4405,47.5646,196500.0
2010-07-27 10:15:00,69.0,69.05,68.82,69.03,200800.0,47.5646,47.599,47.4405,47.5852,200800.0
2010-07-27 10:20:00,69.06,69.28,69.04,69.26,150000.0,47.6059,47.7576,47.5921,47.7438,150000.0
2010-07-27 10:25:00,69.27,69.27,68.98,69.1,70900.0,47.7507,47.7507,47.5508,47.6335,70900.0
2010-07-27 10:30:00,69.1,69.29,69.06,69.08,105500.0,47.6335,47.7645,47.6059,47.6197,105500.0
2010-07-27 10:35:00,69.08,69.18,69.07,69.08,72500.0,47.6197,47.6886,47.6128,47.6197,72500.0
2010-07-27 10:40:00,69.08,69.13,68.96,68.97,82200.0,47.6197,47.6542,47.537,47.5439,82200.0
2010-07-27 10:45:00,68.97,68.98,68.81,68.86,97200.0,47.5439,47.5508,47.4336,47.468,97200.0
2010-07-27 10:50:00,68.85,68.93,68.76,68.86,83300.0,47.4612,47.5163,47.3991,47.468,83300.0
2010-07-27 10:55:00,68.86,68.9,68.73,68.8,78900.0,47.468,47.4956,47.3784,47.4267,78900.0
2010-07-27 11:00:00,68.8,68.85,68.68,68.75,87600.0,47.4267,47.4612,47.344,47.3922,87600.0
2010-07-27 11:05:00,68.74,68.74,68.45,68.45,141600.0,47.3853,47.3853,47.1854,47.1854,141600.0
2010-07-27 11:10:00,68.46,68.46,68.3,68.39,133600.0,47.1923,47.1923,47.082,47.1441,133600.0
2010-07-27 11:15:00,68.39,68.4,68.11,68.13,188300.0,47.1441,47.151,46.951,46.9648,188300.0
2010-07-27 11:20:00,68.14,68.3,68.08,68.25,126400.0,46.9717,47.082,46.9304,47.0475,126400.0
2010-07-27 11:25:00,68.24,68.3,68.22,68.27,69600.0,47.0407,47.082,47.0269,47.0613,69600.0
2010-07-27 11:30:00,68.27,68.3,68.25,68.26,87400.0,47.0613,47.082,47.0475,47.0544,87400.0
2010-07-27 11:35:00,68.27,68.4,68.26,68.38,107200.0,47.0613,47.151,47.0544,47.1372,107200.0
2010-07-27 11:40:00,68.39,68.42,68.32,68.4,68800.0,47.1441,47.1647,47.0958,47.151,68800.0
2010-07-27 11:45:00,68.4,68.48,68.37,68.42,79900.0,47.151,47.2061,47.1303,47.1647,79900.0
2010-07-27 11:50:00,68.39,68.49,68.38,68.43,58200.0,47.1441,47.213,47.1372,47.1716,58200.0
2010-07-27 11:55:00,68.44,68.55,68.37,68.55,61500.0,47.1785,47.2544,47.1303,47.2544,61500.0
2010-07-27 12:00:00,68.56,68.56,68.44,68.51,73700.0,47.2612,47.2612,47.1785,47.2268,73700.0
2010-07-27 12:05:00,68.52,68.52,68.4,68.44,48700.0,47.2337,47.2337,47.151,47.1785,48700.0
2010-07-27 12:10:00,68.45,68.72,68.44,68.71,60900.0,47.1854,47.3715,47.1785,47.3646,60900.0
2010-07-27 12:15:00,68.71,68.81,68.71,68.74,72700.0,47.3646,47.4336,47.3646,47.3853,72700.0
2010-07-27 12:20:00,68.75,68.77,68.7,68.73,52900.0,47.3922,47.406,47.3578,47.3784,52900.0
2010-07-27 12:25:00,68.73,68.87,68.73,68.84,64000.0,47.3784,47.4749,47.3784,47.4543,64000.0
2010-07-27 12:30:00,68.83,68.84,68.77,68.8,62900.0,47.4474,47.4543,47.406,47.4267,62900.0
2010-07-27 12:35:00,68.8,68.83,68.73,68.8,64800.0,47.4267,47.4474,47.3784,47.4267,64800.0
2010-07-27 12:40:00,68.82,68.85,68.78,68.78,48700.0,47.4405,47.4612,47.4129,47.4129,48700.0
2010-07-27 12:45:00,68.77,68.78,68.58,68.61,49200.0,47.406,47.4129,47.275,47.2957,49200.0
2010-07-27 12:50:00,68.6,68.69,68.6,68.66,96800.0,47.2888,47.3509,47.2888,47.3302,96800.0
2010-07-27 12:55:00,68.66,68.7,68.6,68.65,86700.0,47.3302,47.3578,47.2888,47.3233,86700.0
2010-07-27 13:00:00,68.65,68.72,68.61,68.72,108800.0,47.3233,47.3715,47.2957,47.3715,108800.0
2010-07-27 13:05:00,68.72,68.75,68.68,68.74,54100.0,47.3715,47.3922,47.344,47.3853,54100.0
2010-07-27 13:10:00,68.75,68.76,68.68,68.68,75200.0,47.3922,47.3991,47.344,47.344,75200.0
2010-07-27 13:15:00,68.66,68.74,68.65,68.72,56500.0,47.3302,47.3853,47.3233,47.3715,56500.0
2010-07-27 13:20:00,68.73,68.86,68.7,68.86,95700.0,47.3784,47.468,47.3578,47.468,95700.0
2010-07-27 13:25:00,68.86,68.87,68.67,68.67,89100.0,47.468,47.4749,47.3371,47.3371,89100.0
2010-07-27 13:30:00,68.67,68.68,68.52,68.63,112800.0,47.3371,47.344,47.2337,47.3095,112800.0
2010-07-27 13:35:00,68.64,68.8,68.63,68.8,69200.0,47.3164,47.4267,47.3095,47.4267,69200.0
2010-07-27 13:40:00,68.8,68.81,68.67,68.7,53500.0,47.4267,47.4336,47.3371,47.3578,53500.0
2010-07-27 13:45:00,68.7,69.0,68.68,68.97,73900.0,47.3578,47.5646,47.344,47.5439,73900.0
2010-07-27 13:50:00,68.96,68.98,68.86,68.9,63900.0,47.537,47.5508,47.468,47.4956,63900.0
2010-07-27 13:55:00,68.91,69.0,68.85,68.9,79400.0,47.5025,47.5646,47.4612,47.4956,79400.0
2010-07-27 14:00:00,68.89,68.95,68.78,68.78,65100.0,47.4887,47.5301,47.4129,47.4129,65100.0
2010-07-27 14:05:00,68.79,69.04,68.79,69.04,75600.0,47.4198,47.5921,47.4198,47.5921,75600.0
2010-07-27 14:10:00,69.05,69.05,68.86,69.0,85300.0,47.599,47.599,47.468,47.5646,85300.0
2010-07-27 14:15:00,69.01,69.15,68.88,69.1,127900.0,47.5714,47.668,47.4818,47.6335,127900.0
2010-07-27 14:20:00,69.1,69.1,69.0,69.06,61100.0,47.6335,47.6335,47.5646,47.6059,61100.0
2010-07-27 14:25:00,69.05,69.1,68.96,69.1,92700.0,47.599,47.6335,47.537,47.6335,92700.0
2010-07-27 14:30:00,69.1,69.21,69.09,69.16,165400.0,47.6335,47.7093,47.6266,47.6749,165400.0
2010-07-27 14:35:00,69.17,69.21,69.12,69.18,72700.0,47.6817,47.7093,47.6473,47.6886,72700.0
2010-07-27 14:40:00,69.19,69.21,69.08,69.08,85700.0,47.6955,47.7093,47.6197,47.6197,85700.0
2010-07-27 14:45:00,69.08,69.21,69.05,69.19,221500.0,47.6197,47.7093,47.599,47.6955,221500.0
2010-07-27 14:50:00,69.18,69.2,68.85,68.86,126400.0,47.6886,47.7024,47.4612,47.468,126400.0
2010-07-27 14:55:00,68.87,68.93,68.86,68.88,99800.0,47.4749,47.5163,47.468,47.4818,99800.0
2010-07-27 15:00:00,68.87,68.96,68.85,68.88,88600.0,47.4749,47.537,47.4612,47.4818,88600.0
2010-07-27 15:05:00,68.88,69.03,68.87,68.99,88200.0,47.4818,47.5852,47.4749,47.5577,88200.0
2010-07-27 15:10:00,68.98,68.98,68.86,68.86,88700.0,47.5508,47.5508,47.468,47.468,88700.0
2010-07-27 15:15:00,68.88,69.07,68.84,69.0,97000.0,47.4818,47.6128,47.4543,47.5646,97000.0
2010-07-27 15:20:00,69.02,69.14,69.0,69.07,130900.0,47.5783,47.6611,47.5646,47.6128,130900.0
2010-07-27 15:25:00,69.08,69.16,69.06,69.15,91400.0,47.6197,47.6749,47.6059,47.668,91400.0
2010-07-27 15:30:00,69.16,69.17,68.97,69.06,113900.0,47.6749,47.6817,47.5439,47.6059,113900.0
2010-07-27 15:35:00,69.07,69.12,68.99,69.02,116100.0,47.6128,47.6473,47.5577,47.5783,116100.0
2010-07-27 15:40:00,69.02,69.1,69.01,69.07,147300.0,47.5783,47.6335,47.5714,47.6128,147300.0
2010-07-27 15:45:00,69.06,69.18,68.98,69.06,250500.0,47.6059,47.6886,47.5508,47.6059,250500.0
2010-07-27 15:50:00,69.06,69.13,69.03,69.11,270700.0,47.6059,47.6542,47.5852,47.6404,270700.0
2010-07-27 15:55:00,69.11,69.35,69.11,69.26,944300.0,47.6404,47.8058,47.6404,47.7438,944300.0
2010-07-28 09:30:00,68.7,69.15,68.7,69.14,167500.0,47.3578,47.668,47.3578,47.6611,167500.0
2010-07-28 09:35:00,69.15,69.59,69.08,69.46,128100.0,47.668,47.9713,47.6197,47.8817,128100.0
2010-07-28 09:40:00,69.46,69.5,69.28,69.48,125200.0,47.8817,47.9092,47.7576,47.8954,125200.0
2010-07-28 09:45:00,69.47,69.55,69.37,69.45,124800.0,47.8885,47.9437,47.8196,47.8748,124800.0
2010-07-28 09:50:00,69.45,69.59,69.26,69.27,149300.0,47.8748,47.9713,47.7438,47.7507,149300.0
2010-07-28 09:55:00,69.28,69.53,69.27,69.53,107100.0,47.7576,47.9299,47.7507,47.9299,107100.0
2010-07-28 10:00:00,69.53,69.79,69.52,69.77,138700.0,47.9299,48.1091,47.923,48.0953,138700.0
2010-07-28 10:05:00,69.77,69.84,69.63,69.64,124800.0,48.0953,48.1436,47.9988,48.0057,124800.0
2010-07-28 10:10:00,69.63,69.63,69.43,69.45,181200.0,47.9988,47.9988,47.861,47.8748,181200.0
2010-07-28 10:15:00,69.47,69.49,69.33,69.35,136500.0,47.8885,47.9023,47.792,47.8058,136500.0
2010-07-28 10:20:00,69.33,69.33,68.88,69.05,243600.0,47.792,47.792,47.4818,47.599,243600.0
2010-07-28 10:25:00,69.06,69.32,69.05,69.3,113900.0,47.6059,47.7851,47.599,47.7714,113900.0
2010-07-28 10:30:00,69.3,69.3,69.03,69.16,189400.0,47.7714,47.7714,47.5852,47.6749,189400.0
2010-07-28 10:35:00,69.15,69.36,69.08,69.35,95200.0,47.668,47.8127,47.6197,47.8058,95200.0
2010-07-28 10:40:00,69.36,69.5,69.36,69.5,133100.0,47.8127,47.9092,47.8127,47.9092,133100.0
2010-07-28 10:45:00,69.5,69.51,69.36,69.37,154700.0,47.9092,47.9161,47.8127,47.8196,154700.0
2010-07-28 10:50:00,69.37,69.38,69.25,69.32,65500.0,47.8196,47.8265,47.7369,47.7851,65500.0
2010-07-28 10:55:00,69.32,69.48,69.32,69.43,102900.0,47.7851,47.8954,47.7851,47.861,102900.0
2010-07-28 11:00:00,69.43,69.43,69.3,69.32,119400.0,47.861,47.861,47.7714,47.7851,119400.0
2010-07-28 11:05:00,69.33,69.46,69.31,69.4,94800.0,47.792,47.8817,47.7783,47.8403,94800.0
2010-07-28 11:10:00,69.4,69.56,69.39,69.55,178700.0,47.8403,47.9506,47.8334,47.9437,178700.0
2010-07-28 11:15:00,69.53,69.54,69.26,69.31,107100.0,47.9299,47.9368,47.7438,47.7783,107100.0
2010-07-28 11:20:00,69.31,69.45,69.27,69.41,66700.0,47.7783,47.8748,47.7507,47.8472,66700.0
2010-07-28 11:25:00,69.41,69.5,69.38,69.4,75000.0,47.8472,47.9092,47.8265,47.8403,75000.0
2010-07-28 11:30:00,69.4,69.5,69.35,69.5,80800.0,47.8403,47.9092,47.8058,47.9092,80800.0
2010-07-28 11:35:00,69.49,69.62,69.49,69.55,88200.0,47.9023,47.9919,47.9023,47.9437,88200.0
2010-07-28 11:40:00,69.55,69.57,69.35,69.39,104700.0,47.9437,47.9575,47.8058,47.8334,104700.0
2010-07-28 11:45:00,69.38,69.48,69.34,69.36,136600.0,47.8265,47.8954,47.7989,47.8127,136600.0
2010-07-28 11:50:00,69.35,69.46,69.27,69.4,72000.0,47.8058,47.8817,47.7507,47.8403,72000.0
2010-07-28 11:55:00,69.42,69.5,69.39,69.4,49600.0,47.8541,47.9092,47.8334,47.8403,49600.0
2010-07-28 12:00:00,69.4,69.47,69.38,69.39,75600.0,47.8403,47.8885,47.8265,47.8334,75600.0
2010-07-28 12:05:00,69.39,69.43,69.39,69.42,41200.0,47.8334,47.861,47.8334,47.8541,41200.0
2010-07-28 12:10:00,69.43,69.46,69.4,69.42,42400.0,47.861,47.8817,47.8403,47.8541,42400.0
2010-07-28 12:15:00,69.43,69.5,69.4,69.47,32100.0,47.861,47.9092,47.8403,47.8885,32100.0
2010-07-28 12:20:00,69.47,69.51,69.39,69.4,26600.0,47.8885,47.9161,47.8334,47.8403,26600.0
2010-07-28 12:25:00,69.4,69.44,69.3,69.3,50900.0,47.8403,47.8679,47.7714,47.7714,50900.0
2010-07-28 12:30:00,69.3,69.42,69.3,69.38,35700.0,47.7714,47.8541,47.7714,47.8265,35700.0
2010-07-28 12:35:00,69.36,69.39,69.3,69.38,71500.0,47.8127,47.8334,47.7714,47.8265,71500.0
2010-07-28 12:40:00,69.39,69.45,69.38,69.4,28100.0,47.8334,47.8748,47.8265,47.8403,28100.0
2010-07-28 12:45:00,69.4,69.43,69.36,69.38,33900.0,47.8403,47.861,47.8127,47.8265,33900.0
2010-07-28 12:50:00,69.38,69.5,69.36,69.45,55500.0,47.8265,47.9092,47.8127,47.8748,55500.0
2010-07-28 12:55:00,69.44,69.54,69.41,69.53,31400.0,47.8679,47.9368,47.8472,47.9299,31400.0
2010-07-28 13:00:00,69.54,69.59,69.52,69.53,39800.0,47.9368,47.9713,47.923,47.9299,39800.0
2010-07-28 13:05:00,69.52,69.58,69.47,69.57,50100.0,47.923,47.9644,47.8885,47.9575,50100.0
2010-07-28 13:10:00,69.57,69.6,69.51,69.6,23800.0,47.9575,47.9782,47.9161,47.9782,23800.0
2010-07-28 13:15:00,69.59,69.64,69.57,69.57,43700.0,47.9713,48.0057,47.9575,47.9575,43700.0
2010-07-28 13:20:00,69.56,69.58,69.49,69.53,52700.0,47.9506,47.9644,47.9023,47.9299,52700.0
2010-07-28 13:25:00,69.54,69.54,69.47,69.52,63600.0,47.9368,47.9368,47.8885,47.923,63600.0
2010-07-28 13:30:00,69.52,69.64,69.46,69.63,61100.0,47.923,48.0057,47.8817,47.9988,61100.0
2010-07-28 13:35:00,69.62,69.68,69.6,69.62,51400.0,47.9919,48.0333,47.9782,47.9919,51400.0
2010-07-28 13:40:00,69.62,69.63,69.51,69.59,28800.0,47.9919,47.9988,47.9161,47.9713,28800.0
2010-07-28 13:45:00,69.59,69.7,69.54,69.67,56400.0,47.9713,48.0471,47.9368,48.0264,56400.0
2010-07-28 13:50:00,69.67,69.75,69.65,69.71,54000.0,48.0264,48.0816,48.0126,48.054,54000.0
2010-07-28 13:55:00,69.7,69.71,69.65,69.71,41100.0,48.0471,48.054,48.0126,48.054,41100.0
2010-07-28 14:00:00,69.71,69.72,69.58,69.71,96400.0,48.054,48.0609,47.9644,48.054,96400.0
2010-07-28 14:05:00,69.71,69.85,69.71,69.77,85600.0,48.054,48.1505,48.054,48.0953,85600.0
2010-07-28 14:10:00,69.76,69.83,69.67,69.73,77200.0,48.0885,48.1367,48.0264,48.0678,77200.0
2010-07-28 14:15:00,69.73,69.74,69.46,69.47,75800.0,48.0678,48.0747,47.8817,47.8885,75800.0
2010-07-28 14:20:00,69.45,69.49,69.4,69.46,140000.0,47.8748,47.9023,47.8403,47.8817,140000.0
2010-07-28 14:25:00,69.46,69.58,69.43,69.5,106300.0,47.8817,47.9644,47.861,47.9092,106300.0
2010-07-28 14:30:00,69.5,69.59,69.5,69.56,46900.0,47.9092,47.9713,47.9092,47.9506,46900.0
2010-07-28 14:35:00,69.56,69.62,69.47,69.47,55800.0,47.9506,47.9919,47.8885,47.8885,55800.0
2010-07-28 14:40:00,69.47,69.49,69.4,69.41,51900.0,47.8885,47.9023,47.8403,47.8472,51900.0
2010-07-28 14:45:00,69.4,69.49,69.4,69.44,107500.0,47.8403,47.9023,47.8403,47.8679,107500.0
2010-07-28 14:50:00,69.44,69.56,69.44,69.54,59200.0,47.8679,47.9506,47.8679,47.9368,59200.0
2010-07-28 14:55:00,69.53,69.53,69.4,69.46,79300.0,47.9299,47.9299,47.8403,47.8817,79300.0
2010-07-28 15:00:00,69.46,69.49,69.35,69.38,100900.0,47.8817,47.9023,47.8058,47.8265,100900.0
2010-07-28 15:05:00,69.37,69.43,69.34,69.34,101700.0,47.8196,47.861,47.7989,47.7989,101700.0
2010-07-28 15:10:00,69.34,69.36,69.28,69.33,121200.0,47.7989,47.8127,47.7576,47.792,121200.0
2010-07-28 15:15:00,69.33,69.45,69.3,69.43,117700.0,47.792,47.8748,47.7714,47.861,117700.0
2010-07-28 15:20:00,69.43,69.57,69.4,69.56,117600.0,47.861,47.9575,47.8403,47.9506,117600.0
2010-07-28 15:25:00,69.57,69.57,69.5,69.55,90300.0,47.9575,47.9575,47.9092,47.9437,90300.0
2010-07-28 15:30:00,69.55,69.72,69.53,69.67,127300.0,47.9437,48.0609,47.9299,48.0264,127300.0
2010-07-28 15:35:00,69.67,69.73,69.58,69.58,134100.0,48.0264,48.0678,47.9644,47.9644,134100.0
2010-07-28 15:40:00,69.58,69.79,69.57,69.78,125600.0,47.9644,48.1091,47.9575,48.1022,125600.0
2010-07-28 15:45:00,69.78,69.78,69.68,69.69,115800.0,48.1022,48.1022,48.0333,48.0402,115800.0
2010-07-28 15:50:00,69.69,69.72,69.4,69.67,183500.0,48.0402,48.0609,47.8403,48.0264,183500.0
2010-07-28 15:55:00,69.68,69.72,69.63,69.69,233900.0,48.0333,48.0609,47.9988,48.0402,233900.0
2010-07-29 09:30:00,69.84,70.0,69.84,69.95,202500.0,48.1436,48.2539,48.1436,48.2194,202500.0
2010-07-29 09:35:00,69.95,70.25,69.89,69.96,395200.0,48.2194,48.4262,48.1781,48.2263,395200.0
2010-07-29 09:40:00,69.96,70.23,69.95,70.14,155400.0,48.2263,48.4124,48.2194,48.3504,155400.0
2010-07-29 09:45:00,70.17,70.29,70.01,70.03,124700.0,48.3711,48.4538,48.2608,48.2746,124700.0
2010-07-29 09:50:00,70.02,70.04,69.88,70.04,182300.0,48.2677,48.2815,48.1712,48.2815,182300.0
2010-07-29 09:55:00,70.04,70.04,69.92,69.99,83600.0,48.2815,48.2815,48.1988,48.247,83600.0
2010-07-29 10:00:00,70.0,70.02,69.79,69.85,75000.0,48.2539,48.2677,48.1091,48.1505,75000.0
2010-07-29 10:05:00,69.85,69.92,69.68,69.89,114200.0,48.1505,48.1988,48.0333,48.1781,114200.0
2010-07-29 10:10:00,69.89,69.96,69.72,69.76,83400.0,48.1781,48.2263,48.0609,48.0885,83400.0
2010-07-29 10:15:00,69.77,69.91,69.74,69.85,67500.0,48.0953,48.1919,48.0747,48.1505,67500.0
2010-07-29 10:20:00,69.85,69.88,69.68,69.85,98500.0,48.1505,48.1712,48.0333,48.1505,98500.0
2010-07-29 10:25:00,69.83,69.89,69.68,69.82,54900.0,48.1367,48.1781,48.0333,48.1298,54900.0
2010-07-29 10:30:00,69.8,69.88,69.68,69.87,93200.0,48.116,48.1712,48.0333,48.1643,93200.0
2010-07-29 10:35:00,69.88,69.94,69.78,69.78,49200.0,48.1712,48.2125,48.1022,48.1022,49200.0
2010-07-29 10:40:00,69.78,69.83,69.68,69.72,64300.0,48.1022,48.1367,48.0333,48.0609,64300.0
2010-07-29 10:45:00,69.72,69.88,69.71,69.86,37700.0,48.0609,48.1712,48.054,48.1574,37700.0
2010-07-29 10:50:00,69.86,69.93,69.84,69.86,50700.0,48.1574,48.2056,48.1436,48.1574,50700.0
2010-07-29 10:55:00,69.84,69.94,69.8,69.88,32800.0,48.1436,48.2125,48.116,48.1712,32800.0
2010-07-29 11:00:00,69.88,69.89,69.78,69.85,49700.0,48.1712,48.1781,48.1022,48.1505,49700.0
2010-07-29 11:05:00,69.85,69.85,69.58,69.63,137700.0,48.1505,48.1505,47.9644,47.9988,137700.0
2010-07-29 11:10:00,69.62,69.8,69.56,69.58,95900.0,47.9919,48.116,47.9506,47.9644,95900.0
2010-07-29 11:15:00,69.58,69.6,69.27,69.29,171700.0,47.9644,47.9782,47.7507,47.7645,171700.0
2010-07-29 11:20:00,69.28,69.35,69.15,69.28,111700.0,47.7576,47.8058,47.668,47.7576,111700.0
2010-07-29 11:25:00,69.28,69.29,68.89,68.95,200800.0,47.7576,47.7645,47.4887,47.5301,200800.0
2010-07-29 11:30:00,68.93,68.93,68.67,68.83,181000.0,47.5163,47.5163,47.3371,47.4474,181000.0
2010-07-29 11:35:00,68.82,68.88,68.69,68.82,110000.0,47.4405,47.4818,47.3509,47.4405,110000.0
2010-07-29 11:40:00,68.82,68.87,68.74,68.76,84200.0,47.4405,47.4749,47.3853,47.3991,84200.0
2010-07-29 11:45:00,68.74,68.78,68.65,68.7,113600.0,47.3853,47.4129,47.3233,47.3578,113600.0
2010-07-29 11:50:00,68.7,68.86,68.66,68.68,106800.0,47.3578,47.468,47.3302,47.344,106800.0
2010-07-29 11:55:00,68.67,68.67,68.51,68.6,87800.0,47.3371,47.3371,47.2268,47.2888,87800.0
2010-07-29 12:00:00,68.58,68.58,68.26,68.34,190200.0,47.275,47.275,47.0544,47.1096,190200.0
2010-07-29 12:05:00,68.33,68.48,68.21,68.48,117900.0,47.1027,47.2061,47.02,47.2061,117900.0
2010-07-29 12:10:00,68.48,68.66,68.44,68.66,81600.0,47.2061,47.3302,47.1785,47.3302,81600.0
2010-07-29 12:15:00,68.67,68.69,68.6,68.66,51000.0,47.3371,47.3509,47.2888,47.3302,51000.0
2010-07-29 12:20:00,68.65,68.65,68.59,68.62,36400.0,47.3233,47.3233,47.2819,47.3026,36400.0
2010-07-29 12:25:00,68.6,68.72,68.54,68.68,50000.0,47.2888,47.3715,47.2475,47.344,50000.0
2010-07-29 12:30:00,68.69,68.74,68.63,68.71,60300.0,47.3509,47.3853,47.3095,47.3646,60300.0
2010-07-29 12:35:00,68.69,68.73,68.53,68.58,59700.0,47.3509,47.3784,47.2406,47.275,59700.0
2010-07-29 12:40:00,68.57,68.73,68.56,68.68,48300.0,47.2681,47.3784,47.2612,47.344,48300.0
2010-07-29 12:45:00,68.66,68.74,68.6,68.61,27100.0,47.3302,47.3853,47.2888,47.2957,27100.0
2010-07-29 12:50:00,68.61,68.86,68.59,68.84,53200.0,47.2957,47.468,47.2819,47.4543,53200.0
2010-07-29 12:55:00,68.81,69.01,68.81,68.99,46800.0,47.4336,47.5714,47.4336,47.5577,46800.0
2010-07-29 13:00:00,68.98,69.05,68.91,69.01,47000.0,47.5508,47.599,47.5025,47.5714,47000.0
2010-07-29 13:05:00,69.01,69.19,69.01,69.16,40000.0,47.5714,47.6955,47.5714,47.6749,40000.0
2010-07-29 13:10:00,69.16,69.24,69.04,69.2,55700.0,47.6749,47.73,47.5921,47.7024,55700.0
2010-07-29 13:15:00,69.21,69.23,69.08,69.11,92700.0,47.7093,47.7231,47.6197,47.6404,92700.0
2010-07-29 13:20:00,69.11,69.19,69.04,69.06,66900.0,47.6404,47.6955,47.5921,47.6059,66900.0
2010-07-29 13:25:00,69.04,69.31,69.04,69.3,67600.0,47.5921,47.7783,47.5921,47.7714,67600.0
2010-07-29 13:30:00,69.29,69.49,69.29,69.41,89600.0,47.7645,47.9023,47.7645,47.8472,89600.0
2010-07-29 13:35:00,69.41,69.56,69.36,69.53,57800.0,47.8472,47.9506,47.8127,47.9299,57800.0
2010-07-29 13:40:00,69.53,69.58,69.47,69.5,77900.0,47.9299,47.9644,47.8885,47.9092,77900.0
2010-07-29 13:45:00,69.5,69.62,69.5,69.61,68000.0,47.9092,47.9919,47.9092,47.9851,68000.0
2010-07-29 13:50:00,69.62,69.68,69.52,69.57,73100.0,47.9919,48.0333,47.923,47.9575,73100.0
2010-07-29 13:55:00,69.59,69.68,69.47,69.47,79700.0,47.9713,48.0333,47.8885,47.8885,79700.0
2010-07-29 14:00:00,69.49,69.57,69.45,69.45,108100.0,47.9023,47.9575,47.8748,47.8748,108100.0
2010-07-29 14:05:00,69.45,69.46,69.39,69.4,57900.0,47.8748,47.8817,47.8334,47.8403,57900.0
2010-07-29 14:10:00,69.37,69.52,69.36,69.44,86600.0,47.8196,47.923,47.8127,47.8679,86600.0
2010-07-29 14:15:00,69.44,69.52,69.39,69.51,60500.0,47.8679,47.923,47.8334,47.9161,60500.0
2010-07-29 14:20:00,69.51,69.61,69.46,69.54,140000.0,47.9161,47.9851,47.8817,47.9368,140000.0
2010-07-29 14:25:00,69.52,69.72,69.5,69.67,98400.0,47.923,48.0609,47.9092,48.0264,98400.0
2010-07-29 14:30:00,69.69,69.75,69.46,69.47,110000.0,48.0402,48.0816,47.8817,47.8885,110000.0
2010-07-29 14:35:00,69.48,69.78,69.46,69.71,61100.0,47.8954,48.1022,47.8817,48.054,61100.0
2010-07-29 14:40:00,69.74,69.9,69.7,69.7,101300.0,48.0747,48.185,48.0471,48.0471,101300.0
2010-07-29 14:45:00,69.71,69.9,69.71,69.87,55700.0,48.054,48.185,48.054,48.1643,55700.0
2010-07-29 14:50:00,69.88,69.95,69.69,69.7,82500.0,48.1712,48.2194,48.0402,48.0471,82500.0
2010-07-29 14:55:00,69.69,69.8,69.66,69.79,83900.0,48.0402,48.116,48.0195,48.1091,83900.0
2010-07-29 15:00:00,69.77,69.79,69.69,69.74,65500.0,48.0953,48.1091,48.0402,48.0747,65500.0
2010-07-29 15:05:00,69.74,69.79,69.64,69.69,67200.0,48.0747,48.1091,48.0057,48.0402,67200.0
2010-07-29 15:10:00,69.69,69.88,69.69,69.84,100500.0,48.0402,48.1712,48.0402,48.1436,100500.0
2010-07-29 15:15:00,69.85,69.95,69.74,69.83,82700.0,48.1505,48.2194,48.0747,48.1367,82700.0
2010-07-29 15:20:00,69.83,69.9,69.74,69.88,91400.0,48.1367,48.185,48.0747,48.1712,91400.0
2010-07-29 15:25:00,69.89,69.9,69.77,69.78,65100.0,48.1781,48.185,48.0953,48.1022,65100.0
2010-07-29 15:30:00,69.78,69.82,69.57,69.66,94400.0,48.1022,48.1298,47.9575,48.0195,94400.0
2010-07-29 15:35:00,69.66,69.75,69.62,69.64,80900.0,48.0195,48.0816,47.9919,48.0057,80900.0
2010-07-29 15:40:00,69.64,69.71,69.53,69.69,135000.0,48.0057,48.054,47.9299,48.0402,135000.0
2010-07-29 15:45:00,69.67,69.67,69.4,69.44,170700.0,48.0264,48.0264,47.8403,47.8679,170700.0
2010-07-29 15:50:00,69.44,69.56,69.41,69.51,110100.0,47.8679,47.9506,47.8472,47.9161,110100.0
2010-07-29 15:55:00,69.51,69.56,69.37,69.42,249100.0,47.9161,47.9506,47.8196,47.8541,249100.0
2010-07-30 09:30:00,68.39,68.99,68.39,68.75,206500.0,47.1441,47.5577,47.1441,47.3922,206500.0
2010-07-30 09:35:00,68.74,69.08,68.66,68.85,125800.0,47.3853,47.6197,47.3302,47.4612,125800.0
2010-07-30 09:40:00,68.85,69.39,68.83,69.12,178300.0,47.4612,47.8334,47.4474,47.6473,178300.0
2010-07-30 09:45:00,69.13,69.4,68.9,68.97,214400.0,47.6542,47.8403,47.4956,47.5439,214400.0
2010-07-30 09:50:00,68.99,68.99,68.74,68.86,135000.0,47.5577,47.5577,47.3853,47.468,135000.0
2010-07-30 09:55:00,68.88,69.2,68.88,69.0,172400.0,47.4818,47.7024,47.4818,47.5646,172400.0
2010-07-30 10:00:00,69.02,69.5,68.91,69.48,153000.0,47.5783,47.9092,47.5025,47.8954,153000.0
2010-07-30 10:05:00,69.48,69.71,69.43,69.6,179200.0,47.8954,48.054,47.861,47.9782,179200.0
2010-07-30 10:10:00,69.6,69.69,69.48,69.67,107900.0,47.9782,48.0402,47.8954,48.0264,107900.0
2010-07-30 10:15:00,69.69,69.77,69.45,69.52,115900.0,48.0402,48.0953,47.8748,47.923,115900.0
2010-07-30 10:20:00,69.52,69.72,69.47,69.55,109800.0,47.923,48.0609,47.8885,47.9437,109800.0
2010-07-30 10:25:00,69.54,69.76,69.49,69.74,77500.0,47.9368,48.0885,47.9023,48.0747,77500.0
2010-07-30 10:30:00,69.76,69.94,69.69,69.69,105400.0,48.0885,48.2125,48.0402,48.0402,105400.0
2010-07-30 10:35:00,69.69,70.0,69.69,69.9,131800.0,48.0402,48.2539,48.0402,48.185,131800.0
2010-07-30 10:40:00,69.89,70.14,69.89,70.1,185500.0,48.1781,48.3504,48.1781,48.3228,185500.0
2010-07-30 10:45:00,70.08,70.25,70.0,70.04,145900.0,48.309,48.4262,48.2539,48.2815,145900.0
2010-07-30 10:50:00,70.04,70.1,69.91,69.92,129900.0,48.2815,48.3228,48.1919,48.1988,129900.0
2010-07-30 10:55:00,69.94,70.07,69.92,70.0,101600.0,48.2125,48.3022,48.1988,48.2539,101600.0
2010-07-30 11:00:00,70.0,70.16,69.87,70.15,63300.0,48.2539,48.3642,48.1643,48.3573,63300.0
2010-07-30 11:05:00,70.16,70.2,70.07,70.12,43600.0,48.3642,48.3918,48.3022,48.3366,43600.0
2010-07-30 11:10:00,70.12,70.13,69.94,69.99,81700.0,48.3366,48.3435,48.2125,48.247,81700.0
2010-07-30 11:15:00,69.99,70.0,69.77,69.85,106800.0,48.247,48.2539,48.0953,48.1505,106800.0
2010-07-30 11:20:00,69.84,69.88,69.63,69.66,86300.0,48.1436,48.1712,47.9988,48.0195,86300.0
2010-07-30 11:25:00,69.65,69.77,69.63,69.67,57900.0,48.0126,48.0953,47.9988,48.0264,57900.0
2010-07-30 11:30:00,69.67,69.79,69.63,69.65,59200.0,48.0264,48.1091,47.9988,48.0126,59200.0
2010-07-30 11:35:00,69.63,69.71,69.54,69.69,63300.0,47.9988,48.054,47.9368,48.0402,63300.0
2010-07-30 11:40:00,69.69,69.72,69.61,69.7,45000.0,48.0402,48.0609,47.9851,48.0471,45000.0
2010-07-30 11:45:00,69.7,69.81,69.56,69.64,54700.0,48.0471,48.1229,47.9506,48.0057,54700.0
2010-07-30 11:50:00,69.64,69.76,69.58,69.68,54200.0,48.0057,48.0885,47.9644,48.0333,54200.0
2010-07-30 11:55:00,69.68,69.7,69.55,69.68,62600.0,48.0333,48.0471,47.9437,48.0333,62600.0
2010-07-30 12:00:00,69.68,69.77,69.68,69.71,46400.0,48.0333,48.0953,48.0333,48.054,46400.0
2010-07-30 12:05:00,69.72,69.76,69.65,69.7,61300.0,48.0609,48.0885,48.0126,48.0471,61300.0
2010-07-30 12:10:00,69.69,69.7,69.54,69.67,84800.0,48.0402,48.0471,47.9368,48.0264,84800.0
2010-07-30 12:15:00,69.66,69.73,69.58,69.63,86600.0,48.0195,48.0678,47.9644,47.9988,86600.0
2010-07-30 12:20:00,69.63,69.76,69.61,69.75,52800.0,47.9988,48.0885,47.9851,48.0816,52800.0
2010-07-30 12:25:00,69.76,69.82,69.74,69.77,26400.0,48.0885,48.1298,48.0747,48.0953,26400.0
2010-07-30 12:30:00,69.78,69.85,69.69,69.75,62500.0,48.1022,48.1505,48.0402,48.0816,62500.0
2010-07-30 12:35:00,69.75,69.8,69.71,69.74,48100.0,48.0816,48.116,48.054,48.0747,48100.0
2010-07-30 12:40:00,69.74,69.82,69.73,69.8,45700.0,48.0747,48.1298,48.0678,48.116,45700.0
2010-07-30 12:45:00,69.82,69.88,69.79,69.81,52600.0,48.1298,48.1712,48.1091,48.1229,52600.0
2010-07-30 12:50:00,69.8,69.85,69.74,69.81,56500.0,48.116,48.1505,48.0747,48.1229,56500.0
2010-07-30 12:55:00,69.81,69.87,69.78,69.85,37800.0,48.1229,48.1643,48.1022,48.1505,37800.0
2010-07-30 13:00:00,69.83,69.9,69.82,69.82,31700.0,48.1367,48.185,48.1298,48.1298,31700.0
2010-07-30 13:05:00,69.82,69.87,69.81,69.85,16600.0,48.1298,48.1643,48.1229,48.1505,16600.0
2010-07-30 13:10:00,69.85,69.85,69.67,69.69,41700.0,48.1505,48.1505,48.0264,48.0402,41700.0
2010-07-30 13:15:00,69.67,69.72,69.52,69.57,67200.0,48.0264,48.0609,47.923,47.9575,67200.0
2010-07-30 13:20:00,69.58,69.6,69.51,69.54,59300.0,47.9644,47.9782,47.9161,47.9368,59300.0
2010-07-30 13:25:00,69.54,69.62,69.53,69.57,42800.0,47.9368,47.9919,47.9299,47.9575,42800.0
2010-07-30 13:30:00,69.57,69.58,69.52,69.54,34200.0,47.9575,47.9644,47.923,47.9368,34200.0
2010-07-30 13:35:00,69.54,69.54,69.43,69.45,74900.0,47.9368,47.9368,47.861,47.8748,74900.0
2010-07-30 13:40:00,69.44,69.52,69.42,69.45,38800.0,47.8679,47.923,47.8541,47.8748,38800.0
2010-07-30 13:45:00,69.45,69.54,69.41,69.5,56500.0,47.8748,47.9368,47.8472,47.9092,56500.0
2010-07-30 13:50:00,69.5,69.51,69.38,69.38,84400.0,47.9092,47.9161,47.8265,47.8265,84400.0
2010-07-30 13:55:00,69.39,69.39,69.12,69.21,83600.0,47.8334,47.8334,47.6473,47.7093,83600.0
2010-07-30 14:00:00,69.19,69.3,69.15,69.18,54000.0,47.6955,47.7714,47.668,47.6886,54000.0
2010-07-30 14:05:00,69.18,69.29,69.16,69.18,44400.0,47.6886,47.7645,47.6749,47.6886,44400.0
2010-07-30 14:10:00,69.19,69.38,69.18,69.33,98400.0,47.6955,47.8265,47.6886,47.792,98400.0
2010-07-30 14:15:00,69.32,69.57,69.32,69.54,93200.0,47.7851,47.9575,47.7851,47.9368,93200.0
2010-07-30 14:20:00,69.54,69.61,69.51,69.51,56900.0,47.9368,47.9851,47.9161,47.9161,56900.0
2010-07-30 14:25:00,69.52,69.58,69.42,69.51,49400.0,47.923,47.9644,47.8541,47.9161,49400.0
2010-07-30 14:30:00,69.51,69.56,69.48,69.52,51900.0,47.9161,47.9506,47.8954,47.923,51900.0
2010-07-30 14:35:00,69.52,69.54,69.43,69.43,40200.0,47.923,47.9368,47.861,47.861,40200.0
2010-07-30 14:40:00,69.43,69.65,69.42,69.63,63100.0,47.861,48.0126,47.8541,47.9988,63100.0
2010-07-30 14:45:00,69.63,69.63,69.55,69.61,53400.0,47.9988,47.9988,47.9437,47.9851,53400.0
2010-07-30 14:50:00,69.61,69.64,69.51,69.57,54100.0,47.9851,48.0057,47.9161,47.9575,54100.0
2010-07-30 14:55:00,69.56,69.59,69.45,69.53,70100.0,47.9506,47.9713,47.8748,47.9299,70100.0
2010-07-30 15:00:00,69.53,69.57,69.47,69.53,59800.0,47.9299,47.9575,47.8885,47.9299,59800.0
2010-07-30 15:05:00,69.53,69.67,69.51,69.67,48200.0,47.9299,48.0264,47.9161,48.0264,48200.0
2010-07-30 15:10:00,69.67,69.76,69.67,69.71,75300.0,48.0264,48.0885,48.0264,48.054,75300.0
2010-07-30 15:15:00,69.7,69.88,69.7,69.81,90000.0,48.0471,48.1712,48.0471,48.1229,90000.0
2010-07-30 15:20:00,69.82,70.0,69.79,69.94,124800.0,48.1298,48.2539,48.1091,48.2125,124800.0
2010-07-30 15:25:00,69.93,70.02,69.84,69.91,144500.0,48.2056,48.2677,48.1436,48.1919,144500.0
2010-07-30 15:30:00,69.92,69.99,69.83,69.9,137300.0,48.1988,48.247,48.1367,48.185,137300.0
2010-07-30 15:35:00,69.91,69.99,69.79,69.81,108000.0,48.1919,48.247,48.1091,48.1229,108000.0
2010-07-30 15:40:00,69.8,69.94,69.8,69.88,116200.0,48.116,48.2125,48.116,48.1712,116200.0
2010-07-30 15:45:00,69.88,70.05,69.85,69.86,180400.0,48.1712,48.2884,48.1505,48.1574,180400.0
2010-07-30 15:50:00,69.87,69.97,69.81,69.89,155000.0,48.1643,48.2332,48.1229,48.1781,155000.0
2010-07-30 15:55:00,69.89,69.93,69.73,69.73,264300.0,48.1781,48.2056,48.0678,48.0678,264300.0
2010-08-02 09:30:00,70.74,71.1,70.74,71.1,340700.0,48.764,49.0122,48.764,49.0122,340700.0
2010-08-02 09:35:00,71.07,71.16,70.76,70.92,195700.0,48.9915,49.0535,48.7778,48.8881,195700.0
2010-08-02 09:40:00,70.91,70.97,70.82,70.85,98000.0,48.8812,48.9226,48.8192,48.8398,98000.0
2010-08-02 09:45:00,70.85,71.13,70.81,71.07,109300.0,48.8398,49.0329,48.8123,48.9915,109300.0
2010-08-02 09:50:00,71.07,71.15,71.0,71.02,93000.0,48.9915,49.0466,48.9432,48.957,93000.0
2010-08-02 09:55:00,71.02,71.15,70.98,71.07,66800.0,48.957,49.0466,48.9295,48.9915,66800.0
2010-08-02 10:00:00,71.06,71.5,71.04,71.49,270100.0,48.9846,49.2879,48.9708,49.281,270100.0
2010-08-02 10:05:00,71.49,71.7,71.32,71.39,170900.0,49.281,49.4258,49.1638,49.2121,170900.0
2010-08-02 10:10:00,71.36,71.46,71.35,71.44,92700.0,49.1914,49.2603,49.1845,49.2465,92700.0
2010-08-02 10:15:00,71.46,71.5,71.39,71.45,82800.0,49.2603,49.2879,49.2121,49.2534,82800.0
2010-08-02 10:20:00,71.46,71.5,71.21,71.22,103900.0,49.2603,49.2879,49.088,49.0949,103900.0
2010-08-02 10:25:00,71.23,71.26,71.1,71.13,119800.0,49.1018,49.1225,49.0122,49.0329,119800.0
2010-08-02 10:30:00,71.13,71.16,71.02,71.07,81200.0,49.0329,49.0535,48.957,48.9915,81200.0
2010-08-02 10:35:00,71.05,71.3,70.07,71.15,82500.0,48.9777,49.15,48.3022,49.0466,82500.0
2010-08-02 10:40:00,71.15,71.17,71.07,71.09,81900.0,49.0466,49.0604,48.9915,49.0053,81900.0
2010-08-02 10:45:00,71.09,71.09,71.0,71.03,66600.0,49.0053,49.0053,48.9432,48.9639,66600.0
2010-08-02 10:50:00,71.03,71.09,70.96,71.06,51900.0,48.9639,49.0053,48.9157,48.9846,51900.0
2010-08-02 10:55:00,71.06,71.09,71.02,71.07,46400.0,48.9846,49.0053,48.957,48.9915,46400.0
2010-08-02 11:00:00,71.08,71.13,71.0,71.1,77400.0,48.9984,49.0329,48.9432,49.0122,77400.0
2010-08-02 11:05:00,71.09,71.11,71.03,71.1,62400.0,49.0053,49.0191,48.9639,49.0122,62400.0
2010-08-02 11:10:00,71.09,71.09,70.87,70.93,66600.0,49.0053,49.0053,48.8536,48.895,66600.0
2010-08-02 11:15:00,70.92,70.95,70.86,70.9,36100.0,48.8881,48.9088,48.8467,48.8743,36100.0
2010-08-02 11:20:00,70.9,71.01,70.88,70.98,61800.0,48.8743,48.9501,48.8605,48.9295,61800.0
2010-08-02 11:25:00,70.99,71.08,70.95,71.0,53800.0,48.9363,48.9984,48.9088,48.9432,53800.0
2010-08-02 11:30:00,71.01,71.2,70.98,71.16,129300.0,48.9501,49.0811,48.9295,49.0535,129300.0
2010-08-02 11:35:00,71.18,71.21,71.13,71.13,52900.0,49.0673,49.088,49.0329,49.0329,52900.0
2010-08-02 11:40:00,71.11,71.14,71.06,71.11,30800.0,49.0191,49.0397,48.9846,49.0191,30800.0
2010-08-02 11:45:00,71.13,71.17,71.11,71.17,29000.0,49.0329,49.0604,49.0191,49.0604,29000.0
2010-08-02 11:50:00,71.17,71.22,71.12,71.13,60800.0,49.0604,49.0949,49.026,49.0329,60800.0
2010-08-02 11:55:00,71.13,71.17,71.1,71.17,23300.0,49.0329,49.0604,49.0122,49.0604,23300.0
2010-08-02 12:00:00,71.15,71.16,71.05,71.07,36500.0,49.0466,49.0535,48.9777,48.9915,36500.0
2010-08-02 12:05:00,71.06,71.11,71.05,71.07,32700.0,48.9846,49.0191,48.9777,48.9915,32700.0
2010-08-02 12:10:00,71.07,71.08,71.02,71.02,57500.0,48.9915,48.9984,48.957,48.957,57500.0
2010-08-02 12:15:00,71.04,71.07,71.02,71.07,35700.0,48.9708,48.9915,48.957,48.9915,35700.0
2010-08-02 12:20:00,71.07,71.08,70.96,70.96,44400.0,48.9915,48.9984,48.9157,48.9157,44400.0
2010-08-02 12:25:00,70.96,71.01,70.91,70.91,28100.0,48.9157,48.9501,48.8812,48.8812,28100.0
2010-08-02 12:30:00,70.91,70.96,70.86,70.91,33100.0,48.8812,48.9157,48.8467,48.8812,33100.0
2010-08-02 12:35:00,70.9,70.92,70.86,70.88,42600.0,48.8743,48.8881,48.8467,48.8605,42600.0
2010-08-02 12:40:00,70.89,70.9,70.78,70.79,61200.0,48.8674,48.8743,48.7916,48.7985,61200.0
2010-08-02 12:45:00,70.79,70.87,70.72,70.77,63600.0,48.7985,48.8536,48.7502,48.7847,63600.0
2010-08-02 12:50:00,70.78,70.88,70.73,70.82,53200.0,48.7916,48.8605,48.7571,48.8192,53200.0
2010-08-02 12:55:00,70.83,70.95,70.83,70.93,64900.0,48.8261,48.9088,48.8261,48.895,64900.0
2010-08-02 13:00:00,70.94,70.99,70.89,70.99,32200.0,48.9019,48.9363,48.8674,48.9363,32200.0
2010-08-02 13:05:00,70.97,71.0,70.96,70.99,29000.0,48.9226,48.9432,48.9157,48.9363,29000.0
2010-08-02 13:10:00,70.98,71.12,70.98,71.09,61600.0,48.9295,49.026,48.9295,49.0053,61600.0
2010-08-02 13:15:00,71.09,71.12,71.07,71.07,25000.0,49.0053,49.026,48.9915,48.9915,25000.0
2010-08-02 13:20:00,71.09,71.12,71.04,71.04,30200.0,49.0053,49.026,48.9708,48.9708,30200.0
2010-08-02 13:25:00,71.03,71.03,70.95,70.95,23100.0,48.9639,48.9639,48.9088,48.9088,23100.0
2010-08-02 13:30:00,70.95,70.96,70.84,70.92,41100.0,48.9088,48.9157,48.8329,48.8881,41100.0
2010-08-02 13:35:00,70.93,71.08,70.89,71.07,55200.0,48.895,48.9984,48.8674,48.9915,55200.0
2010-08-02 13:40:00,71.06,71.1,71.01,71.02,46500.0,48.9846,49.0122,48.9501,48.957,46500.0
2010-08-02 13:45:00,71.03,71.1,71.01,71.01,37400.0,48.9639,49.0122,48.9501,48.9501,37400.0
2010-08-02 13:50:00,71.0,71.11,71.0,71.08,32900.0,48.9432,49.0191,48.9432,48.9984,32900.0
2010-08-02 13:55:00,71.09,71.11,71.05,71.07,27500.0,49.0053,49.0191,48.9777,48.9915,27500.0
2010-08-02 14:00:00,71.05,71.06,70.93,70.94,39600.0,48.9777,48.9846,48.895,48.9019,39600.0
2010-08-02 14:05:00,70.94,70.98,70.9,70.98,32100.0,48.9019,48.9295,48.8743,48.9295,32100.0
2010-08-02 14:10:00,70.98,71.12,70.95,71.11,59000.0,48.9295,49.026,48.9088,49.0191,59000.0
2010-08-02 14:15:00,71.11,71.13,71.02,71.04,29100.0,49.0191,49.0329,48.957,48.9708,29100.0
2010-08-02 14:20:00,71.04,71.04,70.94,70.99,46500.0,48.9708,48.9708,48.9019,48.9363,46500.0
2010-08-02 14:25:00,71.0,71.01,70.95,70.99,36200.0,48.9432,48.9501,48.9088,48.9363,36200.0
2010-08-02 14:30:00,70.98,71.15,70.98,71.15,52000.0,48.9295,49.0466,48.9295,49.0466,52000.0
2010-08-02 14:35:00,71.14,71.18,71.09,71.14,51000.0,49.0397,49.0673,49.0053,49.0397,51000.0
2010-08-02 14:40:00,71.14,71.19,71.07,71.17,61700.0,49.0397,49.0742,48.9915,49.0604,61700.0
2010-08-02 14:45:00,71.18,71.19,71.07,71.1,57500.0,49.0673,49.0742,48.9915,49.0122,57500.0
2010-08-02 14:50:00,71.1,71.19,71.08,71.09,37100.0,49.0122,49.0742,48.9984,49.0053,37100.0
2010-08-02 14:55:00,71.08,71.17,71.07,71.14,32500.0,48.9984,49.0604,48.9915,49.0397,32500.0
2010-08-02 15:00:00,71.14,71.16,71.01,71.01,34800.0,49.0397,49.0535,48.9501,48.9501,34800.0
2010-08-02 15:05:00,71.01,71.14,71.0,71.05,113600.0,48.9501,49.0397,48.9432,48.9777,113600.0
2010-08-02 15:10:00,71.06,71.09,71.01,71.08,85200.0,48.9846,49.0053,48.9501,48.9984,85200.0
2010-08-02 15:15:00,71.07,71.16,71.07,71.15,45300.0,48.9915,49.0535,48.9915,49.0466,45300.0
2010-08-02 15:20:00,71.15,71.17,71.1,71.16,64800.0,49.0466,49.0604,49.0122,49.0535,64800.0
2010-08-02 15:25:00,71.16,71.18,71.09,71.11,77300.0,49.0535,49.0673,49.0053,49.0191,77300.0
2010-08-02 15:30:00,71.12,71.23,71.11,71.22,118700.0,49.026,49.1018,49.0191,49.0949,118700.0
2010-08-02 15:35:00,71.22,71.24,71.07,71.07,117100.0,49.0949,49.1087,48.9915,48.9915,117100.0
2010-08-02 15:40:00,71.07,71.1,70.99,71.08,175700.0,48.9915,49.0122,48.9363,48.9984,175700.0
2010-08-02 15:45:00,71.09,71.12,70.97,70.97,152500.0,49.0053,49.026,48.9226,48.9226,152500.0
2010-08-02 15:50:00,70.98,71.09,70.95,71.08,159300.0,48.9295,49.0053,48.9088,48.9984,159300.0
2010-08-02 15:55:00,71.08,71.1,70.97,71.02,285400.0,48.9984,49.0122,48.9226,48.957,285400.0
2010-08-03 09:30:00,70.57,70.98,70.57,70.86,143700.0,48.6468,48.9295,48.6468,48.8467,143700.0
2010-08-03 09:35:00,70.87,71.02,70.86,71.0,125100.0,48.8536,48.957,48.8467,48.9432,125100.0
2010-08-03 09:40:00,71.01,71.03,70.86,70.93,206100.0,48.9501,48.9639,48.8467,48.895,206100.0
2010-08-03 09:45:00,70.94,70.94,70.58,70.61,121000.0,48.9019,48.9019,48.6537,48.6744,121000.0
2010-08-03 09:50:00,70.59,70.61,70.37,70.38,119600.0,48.6606,48.6744,48.509,48.5158,119600.0
2010-08-03 09:55:00,70.38,70.42,70.26,70.39,107400.0,48.5158,48.5434,48.4331,48.5227,107400.0
2010-08-03 10:00:00,70.39,70.39,70.01,70.08,187700.0,48.5227,48.5227,48.2608,48.309,187700.0
2010-08-03 10:05:00,70.08,70.35,70.07,70.32,97000.0,48.309,48.4952,48.3022,48.4745,97000.0
2010-08-03 10:10:00,70.32,70.32,69.88,69.9,203100.0,48.4745,48.4745,48.1712,48.185,203100.0
2010-08-03 10:15:00,69.89,70.16,69.88,70.12,126100.0,48.1781,48.3642,48.1712,48.3366,126100.0
2010-08-03 10:20:00,70.12,70.22,70.12,70.13,106000.0,48.3366,48.4056,48.3366,48.3435,106000.0
2010-08-03 10:25:00,70.13,70.16,70.04,70.11,65900.0,48.3435,48.3642,48.2815,48.3297,65900.0
2010-08-03 10:30:00,70.12,70.24,70.07,70.2,119100.0,48.3366,48.4193,48.3022,48.3918,119100.0
2010-08-03 10:35:00,70.2,70.24,70.12,70.17,104400.0,48.3918,48.4193,48.3366,48.3711,104400.0
2010-08-03 10:40:00,70.16,70.33,70.16,70.3,92700.0,48.3642,48.4814,48.3642,48.4607,92700.0
2010-08-03 10:45:00,70.29,70.49,70.29,70.39,100800.0,48.4538,48.5917,48.4538,48.5227,100800.0
2010-08-03 10:50:00,70.4,70.44,70.35,70.39,56200.0,48.5296,48.5572,48.4952,48.5227,56200.0
2010-08-03 10:55:00,70.39,70.46,70.35,70.45,96600.0,48.5227,48.571,48.4952,48.5641,96600.0
2010-08-03 11:00:00,70.47,70.47,70.34,70.34,32300.0,48.5779,48.5779,48.4883,48.4883,32300.0
2010-08-03 11:05:00,70.35,70.47,70.31,70.46,43600.0,48.4952,48.5779,48.4676,48.571,43600.0
2010-08-03 11:10:00,70.45,70.49,70.36,70.49,32400.0,48.5641,48.5917,48.5021,48.5917,32400.0
2010-08-03 11:15:00,70.49,70.61,70.47,70.59,68600.0,48.5917,48.6744,48.5779,48.6606,68600.0
2010-08-03 11:20:00,70.59,70.72,70.59,70.67,60100.0,48.6606,48.7502,48.6606,48.7158,60100.0
2010-08-03 11:25:00,70.66,70.66,70.5,70.55,70800.0,48.7089,48.7089,48.5986,48.633,70800.0
2010-08-03 11:30:00,70.55,70.61,70.51,70.57,57500.0,48.633,48.6744,48.6055,48.6468,57500.0
2010-08-03 11:35:00,70.56,70.74,70.55,70.74,71900.0,48.6399,48.764,48.633,48.764,71900.0
2010-08-03 11:40:00,70.74,70.8,70.65,70.67,57400.0,48.764,48.8054,48.702,48.7158,57400.0
2010-08-03 11:45:00,70.68,70.69,70.55,70.55,45100.0,48.7226,48.7295,48.633,48.633,45100.0
2010-08-03 11:50:00,70.57,70.66,70.55,70.59,47100.0,48.6468,48.7089,48.633,48.6606,47100.0
2010-08-03 11:55:00,70.59,70.59,70.5,70.53,34900.0,48.6606,48.6606,48.5986,48.6192,34900.0
2010-08-03 12:00:00,70.55,70.6,70.5,70.56,60200.0,48.633,48.6675,48.5986,48.6399,60200.0
2010-08-03 12:05:00,70.56,70.6,70.52,70.56,29800.0,48.6399,48.6675,48.6124,48.6399,29800.0
2010-08-03 12:10:00,70.57,70.59,70.53,70.56,27500.0,48.6468,48.6606,48.6192,48.6399,27500.0
2010-08-03 12:15:00,70.56,70.57,70.46,70.46,34400.0,48.6399,48.6468,48.571,48.571,34400.0
2010-08-03 12:20:00,70.46,70.51,70.46,70.47,19600.0,48.571,48.6055,48.571,48.5779,19600.0
2010-08-03 12:25:00,70.47,70.47,70.28,70.29,71700.0,48.5779,48.5779,48.4469,48.4538,71700.0
2010-08-03 12:30:00,70.29,70.43,70.28,70.33,33400.0,48.4538,48.5503,48.4469,48.4814,33400.0
2010-08-03 12:35:00,70.33,70.46,70.32,70.46,64900.0,48.4814,48.571,48.4745,48.571,64900.0
2010-08-03 12:40:00,70.45,70.47,70.41,70.43,14900.0,48.5641,48.5779,48.5365,48.5503,14900.0
2010-08-03 12:45:00,70.43,70.46,70.37,70.43,52400.0,48.5503,48.571,48.509,48.5503,52400.0
2010-08-03 12:50:00,70.43,70.49,70.39,70.48,20600.0,48.5503,48.5917,48.5227,48.5848,20600.0
2010-08-03 12:55:00,70.47,70.54,70.42,70.43,86700.0,48.5779,48.6261,48.5434,48.5503,86700.0
2010-08-03 13:00:00,70.42,70.45,70.3,70.37,42800.0,48.5434,48.5641,48.4607,48.509,42800.0
2010-08-03 13:05:00,70.37,70.37,70.25,70.29,82100.0,48.509,48.509,48.4262,48.4538,82100.0
2010-08-03 13:10:00,70.29,70.34,70.27,70.34,23600.0,48.4538,48.4883,48.44,48.4883,23600.0
2010-08-03 13:15:00,70.34,70.38,70.29,70.36,44000.0,48.4883,48.5158,48.4538,48.5021,44000.0
2010-08-03 13:20:00,70.36,70.4,70.35,70.38,28900.0,48.5021,48.5296,48.4952,48.5158,28900.0
2010-08-03 13:25:00,70.38,70.47,70.38,70.43,28000.0,48.5158,48.5779,48.5158,48.5503,28000.0
2010-08-03 13:30:00,70.43,70.57,70.43,70.56,38500.0,48.5503,48.6468,48.5503,48.6399,38500.0
2010-08-03 13:35:00,70.57,70.59,70.49,70.52,66900.0,48.6468,48.6606,48.5917,48.6124,66900.0
2010-08-03 13:40:00,70.53,70.57,70.51,70.52,33300.0,48.6192,48.6468,48.6055,48.6124,33300.0
2010-08-03 13:45:00,70.53,70.57,70.49,70.49,32100.0,48.6192,48.6468,48.5917,48.5917,32100.0
2010-08-03 13:50:00,70.49,70.6,70.48,70.6,41900.0,48.5917,48.6675,48.5848,48.6675,41900.0
2010-08-03 13:55:00,70.59,70.65,70.53,70.56,45100.0,48.6606,48.702,48.6192,48.6399,45100.0
2010-08-03 14:00:00,70.56,70.61,70.53,70.58,54500.0,48.6399,48.6744,48.6192,48.6537,54500.0
2010-08-03 14:05:00,70.57,70.61,70.52,70.6,48000.0,48.6468,48.6744,48.6124,48.6675,48000.0
2010-08-03 14:10:00,70.6,70.66,70.57,70.59,30200.0,48.6675,48.7089,48.6468,48.6606,30200.0
2010-08-03 14:15:00,70.58,70.73,70.57,70.71,47700.0,48.6537,48.7571,48.6468,48.7433,47700.0
2010-08-03 14:20:00,70.71,70.73,70.67,70.68,40600.0,48.7433,48.7571,48.7158,48.7226,40600.0
2010-08-03 14:25:00,70.68,70.77,70.67,70.77,35600.0,48.7226,48.7847,48.7158,48.7847,35600.0
2010-08-03 14:30:00,70.77,70.77,70.7,70.75,56700.0,48.7847,48.7847,48.7364,48.7709,56700.0
2010-08-03 14:35:00,70.75,70.76,70.65,70.68,58300.0,48.7709,48.7778,48.702,48.7226,58300.0
2010-08-03 14:40:00,70.67,70.71,70.62,70.62,43400.0,48.7158,48.7433,48.6813,48.6813,43400.0
2010-08-03 14:45:00,70.64,70.68,70.62,70.64,36800.0,48.6951,48.7226,48.6813,48.6951,36800.0
2010-08-03 14:50:00,70.64,70.65,70.56,70.62,63500.0,48.6951,48.702,48.6399,48.6813,63500.0
2010-08-03 14:55:00,70.63,70.7,70.61,70.65,43300.0,48.6882,48.7364,48.6744,48.702,43300.0
2010-08-03 15:00:00,70.65,70.66,70.55,70.56,47100.0,48.702,48.7089,48.633,48.6399,47100.0
2010-08-03 15:05:00,70.57,70.65,70.53,70.6,50200.0,48.6468,48.702,48.6192,48.6675,50200.0
2010-08-03 15:10:00,70.6,70.67,70.57,70.57,60300.0,48.6675,48.7158,48.6468,48.6468,60300.0
2010-08-03 15:15:00,70.56,70.6,70.5,70.51,42700.0,48.6399,48.6675,48.5986,48.6055,42700.0
2010-08-03 15:20:00,70.5,70.5,70.36,70.36,92900.0,48.5986,48.5986,48.5021,48.5021,92900.0
2010-08-03 15:25:00,70.37,70.41,70.34,70.38,81800.0,48.509,48.5365,48.4883,48.5158,81800.0
2010-08-03 15:30:00,70.38,70.44,70.37,70.42,92400.0,48.5158,48.5572,48.509,48.5434,92400.0
2010-08-03 15:35:00,70.42,70.43,70.35,70.38,72000.0,48.5434,48.5503,48.4952,48.5158,72000.0
2010-08-03 15:40:00,70.38,70.44,70.31,70.34,110900.0,48.5158,48.5572,48.4676,48.4883,110900.0
2010-08-03 15:45:00,70.34,70.39,70.23,70.31,224700.0,48.4883,48.5227,48.4124,48.4676,224700.0
2010-08-03 15:50:00,70.3,70.36,70.28,70.31,191200.0,48.4607,48.5021,48.4469,48.4676,191200.0
2010-08-03 15:55:00,70.3,70.37,70.29,70.34,241400.0,48.4607,48.509,48.4538,48.4883,241400.0
2010-08-04 09:30:00,70.28,70.86,70.28,70.82,158700.0,48.4469,48.8467,48.4469,48.8192,158700.0
2010-08-04 09:35:00,70.82,70.84,70.5,70.77,119000.0,48.8192,48.8329,48.5986,48.7847,119000.0
2010-08-04 09:40:00,70.77,70.9,70.66,70.84,82700.0,48.7847,48.8743,48.7089,48.8329,82700.0
2010-08-04 09:45:00,70.86,70.9,70.69,70.84,51000.0,48.8467,48.8743,48.7295,48.8329,51000.0
2010-08-04 09:50:00,70.84,70.88,70.78,70.86,65100.0,48.8329,48.8605,48.7916,48.8467,65100.0
2010-08-04 09:55:00,70.87,71.09,70.85,71.08,137200.0,48.8536,49.0053,48.8398,48.9984,137200.0
2010-08-04 10:00:00,71.06,71.31,71.06,71.2,137500.0,48.9846,49.1569,48.9846,49.0811,137500.0
2010-08-04 10:05:00,71.21,71.29,71.03,71.05,84900.0,49.088,49.1431,48.9639,48.9777,84900.0
2010-08-04 10:10:00,71.05,71.05,70.82,70.97,86400.0,48.9777,48.9777,48.8192,48.9226,86400.0
2010-08-04 10:15:00,70.97,71.0,70.51,70.51,96500.0,48.9226,48.9432,48.6055,48.6055,96500.0
2010-08-04 10:20:00,70.51,70.67,70.45,70.63,66500.0,48.6055,48.7158,48.5641,48.6882,66500.0
2010-08-04 10:25:00,70.63,70.87,70.6,70.78,61400.0,48.6882,48.8536,48.6675,48.7916,61400.0
2010-08-04 10:30:00,70.79,70.86,70.66,70.73,40200.0,48.7985,48.8467,48.7089,48.7571,40200.0
2010-08-04 10:35:00,70.71,70.78,70.61,70.67,157700.0,48.7433,48.7916,48.6744,48.7158,157700.0
2010-08-04 10:40:00,70.68,70.81,70.68,70.8,51100.0,48.7226,48.8123,48.7226,48.8054,51100.0
2010-08-04 10:45:00,70.81,70.97,70.81,70.82,55100.0,48.8123,48.9226,48.8123,48.8192,55100.0
2010-08-04 10:50:00,70.82,70.87,70.77,70.79,39800.0,48.8192,48.8536,48.7847,48.7985,39800.0
2010-08-04 10:55:00,70.78,70.97,70.75,70.85,60700.0,48.7916,48.9226,48.7709,48.8398,60700.0
2010-08-04 11:00:00,70.85,70.99,70.77,70.78,82400.0,48.8398,48.9363,48.7847,48.7916,82400.0
2010-08-04 11:05:00,70.78,70.91,70.78,70.84,83100.0,48.7916,48.8812,48.7916,48.8329,83100.0
2010-08-04 11:10:00,70.84,70.97,70.8,70.85,54400.0,48.8329,48.9226,48.8054,48.8398,54400.0
2010-08-04 11:15:00,70.85,70.97,70.84,70.85,28600.0,48.8398,48.9226,48.8329,48.8398,28600.0
2010-08-04 11:20:00,70.84,71.0,70.83,70.98,52200.0,48.8329,48.9432,48.8261,48.9295,52200.0
2010-08-04 11:25:00,70.99,71.16,70.99,71.1,46200.0,48.9363,49.0535,48.9363,49.0122,46200.0
2010-08-04 11:30:00,71.11,71.15,70.97,70.99,130600.0,49.0191,49.0466,48.9226,48.9363,130600.0
2010-08-04 11:35:00,70.99,71.14,70.99,71.05,187300.0,48.9363,49.0397,48.9363,48.9777,187300.0
2010-08-04 11:40:00,71.06,71.13,71.02,71.13,36300.0,48.9846,49.0329,48.957,49.0329,36300.0
2010-08-04 11:45:00,71.14,71.19,71.09,71.19,38000.0,49.0397,49.0742,49.0053,49.0742,38000.0
2010-08-04 11:50:00,71.18,71.31,71.18,71.29,63200.0,49.0673,49.1569,49.0673,49.1431,63200.0
2010-08-04 11:55:00,71.3,71.31,71.16,71.18,58400.0,49.15,49.1569,49.0535,49.0673,58400.0
2010-08-04 12:00:00,71.18,71.23,71.08,71.17,51000.0,49.0673,49.1018,48.9984,49.0604,51000.0
2010-08-04 12:05:00,71.18,71.18,71.08,71.09,24100.0,49.0673,49.0673,48.9984,49.0053,24100.0
2010-08-04 12:10:00,71.09,71.28,71.09,71.27,37800.0,49.0053,49.1363,49.0053,49.1294,37800.0
2010-08-04 12:15:00,71.26,71.37,71.25,71.36,54200.0,49.1225,49.1983,49.1156,49.1914,54200.0
2010-08-04 12:20:00,71.37,71.47,71.36,71.46,100600.0,49.1983,49.2672,49.1914,49.2603,100600.0
2010-08-04 12:25:00,71.46,71.47,71.31,71.31,94400.0,49.2603,49.2672,49.1569,49.1569,94400.0
2010-08-04 12:30:00,71.31,71.45,71.29,71.45,56600.0,49.1569,49.2534,49.1431,49.2534,56600.0
2010-08-04 12:35:00,71.42,71.42,71.3,71.37,45500.0,49.2328,49.2328,49.15,49.1983,45500.0
2010-08-04 12:40:00,71.38,71.38,71.28,71.33,45400.0,49.2052,49.2052,49.1363,49.1707,45400.0
2010-08-04 12:45:00,71.33,71.33,71.11,71.13,142000.0,49.1707,49.1707,49.0191,49.0329,142000.0
2010-08-04 12:50:00,71.13,71.13,71.0,71.11,110300.0,49.0329,49.0329,48.9432,49.0191,110300.0
2010-08-04 12:55:00,71.12,71.15,71.07,71.11,22900.0,49.026,49.0466,48.9915,49.0191,22900.0
2010-08-04 13:00:00,71.13,71.16,71.1,71.14,44700.0,49.0329,49.0535,49.0122,49.0397,44700.0
2010-08-04 13:05:00,71.16,71.16,71.0,71.02,83700.0,49.0535,49.0535,48.9432,48.957,83700.0
2010-08-04 13:10:00,71.02,71.02,70.9,70.9,61800.0,48.957,48.957,48.8743,48.8743,61800.0
2010-08-04 13:15:00,70.91,70.92,70.85,70.89,41000.0,48.8812,48.8881,48.8398,48.8674,41000.0
2010-08-04 13:20:00,70.87,70.99,70.86,70.89,43700.0,48.8536,48.9363,48.8467,48.8674,43700.0
2010-08-04 13:25:00,70.88,70.96,70.88,70.91,23600.0,48.8605,48.9157,48.8605,48.8812,23600.0
2010-08-04 13:30:00,70.92,70.92,70.82,70.9,59900.0,48.8881,48.8881,48.8192,48.8743,59900.0
2010-08-04 13:35:00,70.91,70.99,70.89,70.93,45100.0,48.8812,48.9363,48.8674,48.895,45100.0
2010-08-04 13:40:00,70.93,70.95,70.86,70.88,28000.0,48.895,48.9088,48.8467,48.8605,28000.0
2010-08-04 13:45:00,70.88,70.96,70.87,70.96,36900.0,48.8605,48.9157,48.8536,48.9157,36900.0
2010-08-04 13:50:00,70.96,70.96,70.84,70.85,107900.0,48.9157,48.9157,48.8329,48.8398,107900.0
2010-08-04 13:55:00,70.86,70.91,70.75,70.82,113400.0,48.8467,48.8812,48.7709,48.8192,113400.0
2010-08-04 14:00:00,70.82,71.1,70.8,71.06,96400.0,48.8192,49.0122,48.8054,48.9846,96400.0
2010-08-04 14:05:00,71.07,71.13,71.03,71.11,75800.0,48.9915,49.0329,48.9639,49.0191,75800.0
2010-08-04 14:10:00,71.1,71.14,70.99,71.0,53100.0,49.0122,49.0397,48.9363,48.9432,53100.0
2010-08-04 14:15:00,71.02,71.1,70.99,71.01,38700.0,48.957,49.0122,48.9363,48.9501,38700.0
2010-08-04 14:20:00,71.02,71.05,70.96,71.0,48800.0,48.957,48.9777,48.9157,48.9432,48800.0
2010-08-04 14:25:00,71.02,71.11,70.96,71.11,43200.0,48.957,49.0191,48.9157,49.0191,43200.0
2010-08-04 14:30:00,71.1,71.15,71.04,71.07,71200.0,49.0122,49.0466,48.9708,48.9915,71200.0
2010-08-04 14:35:00,71.05,71.12,71.02,71.04,46000.0,48.9777,49.026,48.957,48.9708,46000.0
2010-08-04 14:40:00,71.05,71.18,71.04,71.16,52600.0,48.9777,49.0673,48.9708,49.0535,52600.0
2010-08-04 14:45:00,71.15,71.18,71.1,71.17,73100.0,49.0466,49.0673,49.0122,49.0604,73100.0
2010-08-04 14:50:00,71.17,71.18,71.04,71.05,92800.0,49.0604,49.0673,48.9708,48.9777,92800.0
2010-08-04 14:55:00,71.06,71.07,71.0,71.04,47100.0,48.9846,48.9915,48.9432,48.9708,47100.0
2010-08-04 15:00:00,71.05,71.09,70.97,71.09,51600.0,48.9777,49.0053,48.9226,49.0053,51600.0
2010-08-04 15:05:00,71.09,71.1,71.0,71.04,93500.0,49.0053,49.0122,48.9432,48.9708,93500.0
2010-08-04 15:10:00,71.04,71.12,71.01,71.11,128200.0,48.9708,49.026,48.9501,49.0191,128200.0
2010-08-04 15:15:00,71.11,71.2,71.08,71.15,150700.0,49.0191,49.0811,48.9984,49.0466,150700.0
2010-08-04 15:20:00,71.15,71.25,71.13,71.2,76000.0,49.0466,49.1156,49.0329,49.0811,76000.0
2010-08-04 15:25:00,71.2,71.31,71.19,71.28,74700.0,49.0811,49.1569,49.0742,49.1363,74700.0
2010-08-04 15:30:00,71.28,71.33,71.25,71.27,62500.0,49.1363,49.1707,49.1156,49.1294,62500.0
2010-08-04 15:35:00,71.28,71.29,71.15,71.17,89100.0,49.1363,49.1431,49.0466,49.0604,89100.0
2010-08-04 15:40:00,71.17,71.24,71.12,71.17,98700.0,49.0604,49.1087,49.026,49.0604,98700.0
2010-08-04 15:45:00,71.17,71.21,71.1,71.18,151600.0,49.0604,49.088,49.0122,49.0673,151600.0
2010-08-04 15:50:00,71.17,71.23,71.02,71.13,122400.0,49.0604,49.1018,48.957,49.0329,122400.0
2010-08-04 15:55:00,71.12,71.17,71.05,71.1,238600.0,49.026,49.0604,48.9777,49.0122,238600.0
2010-08-05 09:30:00,70.82,71.15,70.81,70.89,246100.0,48.8192,49.0466,48.8123,48.8674,246100.0
2010-08-05 09:35:00,70.89,71.5,70.88,71.38,158500.0,48.8674,49.2879,48.8605,49.2052,158500.0
2010-08-05 09:40:00,71.39,71.69,71.38,71.62,144500.0,49.2121,49.4189,49.2052,49.3706,144500.0
2010-08-05 09:45:00,71.63,71.89,71.62,71.88,210700.0,49.3775,49.5568,49.3706,49.5499,210700.0
2010-08-05 09:50:00,71.88,71.93,71.76,71.82,195500.0,49.5499,49.5843,49.4671,49.5085,195500.0
2010-08-05 09:55:00,71.8,71.87,71.71,71.75,108000.0,49.4947,49.543,49.4327,49.4602,108000.0
2010-08-05 10:00:00,71.74,71.93,71.65,71.87,166100.0,49.4534,49.5843,49.3913,49.543,166100.0
2010-08-05 10:05:00,71.86,71.97,71.8,71.85,163100.0,49.5361,49.6119,49.4947,49.5292,163100.0
2010-08-05 10:10:00,71.86,71.97,71.51,71.96,169100.0,49.5361,49.6119,49.2948,49.605,169100.0
2010-08-05 10:15:00,71.95,72.0,71.88,71.92,232100.0,49.5981,49.6326,49.5499,49.5774,232100.0
2010-08-05 10:20:00,71.9,72.0,71.88,71.98,159100.0,49.5636,49.6326,49.5499,49.6188,159100.0
2010-08-05 10:25:00,71.99,72.21,71.98,72.18,563200.0,49.6257,49.7773,49.6188,49.7567,563200.0
2010-08-05 10:30:00,72.19,72.25,71.99,72.08,233500.0,49.7636,49.8049,49.6257,49.6877,233500.0
2010-08-05 10:35:00,72.08,72.08,71.91,71.94,88400.0,49.6877,49.6877,49.5705,49.5912,88400.0
2010-08-05 10:40:00,71.95,71.97,71.8,71.81,91300.0,49.5981,49.6119,49.4947,49.5016,91300.0
2010-08-05 10:45:00,71.81,71.97,71.77,71.95,79100.0,49.5016,49.6119,49.474,49.5981,79100.0
2010-08-05 10:50:00,71.95,72.02,71.78,71.82,63500.0,49.5981,49.6464,49.4809,49.5085,63500.0
2010-08-05 10:55:00,71.8,71.81,71.53,71.58,131500.0,49.4947,49.5016,49.3086,49.3431,131500.0
2010-08-05 11:00:00,71.58,71.77,71.55,71.7,121600.0,49.3431,49.474,49.3224,49.4258,121600.0
2010-08-05 11:05:00,71.7,71.78,71.52,71.74,78100.0,49.4258,49.4809,49.3017,49.4534,78100.0
2010-08-05 11:10:00,71.72,71.88,71.66,71.88,61900.0,49.4396,49.5499,49.3982,49.5499,61900.0
2010-08-05 11:15:00,71.88,71.92,71.83,71.84,49500.0,49.5499,49.5774,49.5154,49.5223,49500.0
2010-08-05 11:20:00,71.86,71.92,71.82,71.89,88600.0,49.5361,49.5774,49.5085,49.5568,88600.0
2010-08-05 11:25:00,71.88,71.94,71.77,71.81,98900.0,49.5499,49.5912,49.474,49.5016,98900.0
2010-08-05 11:30:00,71.82,71.89,71.75,71.84,56000.0,49.5085,49.5568,49.4602,49.5223,56000.0
2010-08-05 11:35:00,71.8,71.8,71.67,71.73,39300.0,49.4947,49.4947,49.4051,49.4465,39300.0
2010-08-05 11:40:00,71.72,71.95,71.72,71.93,66300.0,49.4396,49.5981,49.4396,49.5843,66300.0
2010-08-05 11:45:00,71.93,71.93,71.8,71.82,85000.0,49.5843,49.5843,49.4947,49.5085,85000.0
2010-08-05 11:50:00,71.81,71.9,71.73,71.88,60200.0,49.5016,49.5636,49.4465,49.5499,60200.0
2010-08-05 11:55:00,71.89,71.89,71.7,71.74,49100.0,49.5568,49.5568,49.4258,49.4534,49100.0
2010-08-05 12:00:00,71.73,71.79,71.71,71.78,43900.0,49.4465,49.4878,49.4327,49.4809,43900.0
2010-08-05 12:05:00,71.77,71.83,71.65,71.67,44800.0,49.474,49.5154,49.3913,49.4051,44800.0
2010-08-05 12:10:00,71.67,71.83,71.65,71.77,43400.0,49.4051,49.5154,49.3913,49.474,43400.0
2010-08-05 12:15:00,71.76,71.85,71.75,71.77,22100.0,49.4671,49.5292,49.4602,49.474,22100.0
2010-08-05 12:20:00,71.76,71.84,71.75,71.79,19000.0,49.4671,49.5223,49.4602,49.4878,19000.0
2010-08-05 12:25:00,71.8,71.94,71.8,71.87,70700.0,49.4947,49.5912,49.4947,49.543,70700.0
2010-08-05 12:30:00,71.88,71.92,71.86,71.88,44600.0,49.5499,49.5774,49.5361,49.5499,44600.0
2010-08-05 12:35:00,71.89,71.99,71.87,71.97,36700.0,49.5568,49.6257,49.543,49.6119,36700.0
2010-08-05 12:40:00,71.96,71.96,71.89,71.89,26000.0,49.605,49.605,49.5568,49.5568,26000.0
2010-08-05 12:45:00,71.9,71.97,71.89,71.95,30200.0,49.5636,49.6119,49.5568,49.5981,30200.0
2010-08-05 12:50:00,71.95,71.95,71.84,71.84,35100.0,49.5981,49.5981,49.5223,49.5223,35100.0
2010-08-05 12:55:00,71.84,71.88,71.82,71.82,23400.0,49.5223,49.5499,49.5085,49.5085,23400.0
2010-08-05 13:00:00,71.83,71.87,71.81,71.85,29600.0,49.5154,49.543,49.5016,49.5292,29600.0
2010-08-05 13:05:00,71.84,71.87,71.83,71.86,25100.0,49.5223,49.543,49.5154,49.5361,25100.0
2010-08-05 13:10:00,71.86,71.89,71.81,71.82,39500.0,49.5361,49.5568,49.5016,49.5085,39500.0
2010-08-05 13:15:00,71.82,71.83,71.73,71.73,46400.0,49.5085,49.5154,49.4465,49.4465,46400.0
2010-08-05 13:20:00,71.73,71.85,71.7,71.85,42600.0,49.4465,49.5292,49.4258,49.5292,42600.0
2010-08-05 13:25:00,71.84,71.88,71.83,71.84,45200.0,49.5223,49.5499,49.5154,49.5223,45200.0
2010-08-05 13:30:00,71.84,71.9,71.79,71.9,62000.0,49.5223,49.5636,49.4878,49.5636,62000.0
2010-08-05 13:35:00,71.89,71.98,71.89,71.94,47900.0,49.5568,49.6188,49.5568,49.5912,47900.0
2010-08-05 13:40:00,71.93,71.97,71.9,71.91,27800.0,49.5843,49.6119,49.5636,49.5705,27800.0
2010-08-05 13:45:00,71.92,72.0,71.92,71.99,40800.0,49.5774,49.6326,49.5774,49.6257,40800.0
2010-08-05 13:50:00,71.97,72.04,71.97,72.04,64200.0,49.6119,49.6602,49.6119,49.6602,64200.0
2010-08-05 13:55:00,72.04,72.1,72.01,72.06,63100.0,49.6602,49.7015,49.6395,49.6739,63100.0
2010-08-05 14:00:00,72.06,72.08,71.98,72.02,47100.0,49.6739,49.6877,49.6188,49.6464,47100.0
2010-08-05 14:05:00,72.03,72.04,71.98,72.0,20900.0,49.6533,49.6602,49.6188,49.6326,20900.0
2010-08-05 14:10:00,72.0,72.01,71.99,71.99,27700.0,49.6326,49.6395,49.6257,49.6257,27700.0
2010-08-05 14:15:00,71.99,72.09,71.99,72.02,78200.0,49.6257,49.6946,49.6257,49.6464,78200.0
2010-08-05 14:20:00,72.02,72.08,71.99,72.01,38500.0,49.6464,49.6877,49.6257,49.6395,38500.0
2010-08-05 14:25:00,72.0,72.08,71.97,72.02,61700.0,49.6326,49.6877,49.6119,49.6464,61700.0
2010-08-05 14:30:00,72.01,72.05,71.99,72.0,39500.0,49.6395,49.667,49.6257,49.6326,39500.0
2010-08-05 14:35:00,72.0,72.08,72.0,72.04,66000.0,49.6326,49.6877,49.6326,49.6602,66000.0
2010-08-05 14:40:00,72.04,72.1,72.01,72.03,66600.0,49.6602,49.7015,49.6395,49.6533,66600.0
2010-08-05 14:45:00,72.03,72.09,72.0,72.01,37500.0,49.6533,49.6946,49.6326,49.6395,37500.0
2010-08-05 14:50:00,72.01,72.02,71.95,71.96,56300.0,49.6395,49.6464,49.5981,49.605,56300.0
2010-08-05 14:55:00,71.98,72.0,71.93,71.95,48200.0,49.6188,49.6326,49.5843,49.5981,48200.0
2010-08-05 15:00:00,71.95,72.12,71.95,72.1,85900.0,49.5981,49.7153,49.5981,49.7015,85900.0
2010-08-05 15:05:00,72.08,72.16,72.06,72.15,90800.0,49.6877,49.7429,49.6739,49.736,90800.0
2010-08-05 15:10:00,72.16,72.18,72.09,72.13,90000.0,49.7429,49.7567,49.6946,49.7222,90000.0
2010-08-05 15:15:00,72.13,72.13,72.05,72.08,89700.0,49.7222,49.7222,49.667,49.6877,89700.0
2010-08-05 15:20:00,72.09,72.14,72.05,72.06,100000.0,49.6946,49.7291,49.667,49.6739,100000.0
2010-08-05 15:25:00,72.06,72.08,71.97,71.98,116700.0,49.6739,49.6877,49.6119,49.6188,116700.0
2010-08-05 15:30:00,71.98,72.03,71.92,71.93,83400.0,49.6188,49.6533,49.5774,49.5843,83400.0
2010-08-05 15:35:00,71.93,72.0,71.9,71.94,109900.0,49.5843,49.6326,49.5636,49.5912,109900.0
2010-08-05 15:40:00,71.94,71.97,71.88,71.88,101000.0,49.5912,49.6119,49.5499,49.5499,101000.0
2010-08-05 15:45:00,71.9,71.91,71.78,71.78,169100.0,49.5636,49.5705,49.4809,49.4809,169100.0
2010-08-05 15:50:00,71.79,71.87,71.71,71.86,188200.0,49.4878,49.543,49.4327,49.5361,188200.0
2010-08-05 15:55:00,71.86,71.98,71.82,71.93,326700.0,49.5361,49.6188,49.5085,49.5843,326700.0
2010-08-06 09:30:00,71.01,71.29,70.8,71.25,266500.0,48.9501,49.1431,48.8054,49.1156,266500.0
2010-08-06 09:35:00,71.24,71.52,71.13,71.4,182000.0,49.1087,49.3017,49.0329,49.219,182000.0
2010-08-06 09:40:00,71.46,71.87,71.46,71.67,176500.0,49.2603,49.543,49.2603,49.4051,176500.0
2010-08-06 09:45:00,71.67,71.92,71.65,71.68,139800.0,49.4051,49.5774,49.3913,49.412,139800.0
2010-08-06 09:50:00,71.67,71.75,71.55,71.64,86600.0,49.4051,49.4602,49.3224,49.3844,86600.0
2010-08-06 09:55:00,71.63,71.93,71.62,71.84,92700.0,49.3775,49.5843,49.3706,49.5223,92700.0
2010-08-06 10:00:00,71.85,71.93,71.65,71.72,66200.0,49.5292,49.5843,49.3913,49.4396,66200.0
2010-08-06 10:05:00,71.73,71.73,71.58,71.7,88400.0,49.4465,49.4465,49.3431,49.4258,88400.0
2010-08-06 10:10:00,71.69,71.73,71.62,71.69,45600.0,49.4189,49.4465,49.3706,49.4189,45600.0
2010-08-06 10:15:00,71.69,71.81,71.66,71.69,96500.0,49.4189,49.5016,49.3982,49.4189,96500.0
2010-08-06 10:20:00,71.68,71.68,71.46,71.55,89800.0,49.412,49.412,49.2603,49.3224,89800.0
2010-08-06 10:25:00,71.54,71.56,71.43,71.47,43200.0,49.3155,49.3293,49.2397,49.2672,43200.0
2010-08-06 10:30:00,71.46,71.56,71.43,71.48,54300.0,49.2603,49.3293,49.2397,49.2741,54300.0
2010-08-06 10:35:00,71.48,71.49,71.25,71.31,118000.0,49.2741,49.281,49.1156,49.1569,118000.0
2010-08-06 10:40:00,71.3,71.3,70.91,70.95,207000.0,49.15,49.15,48.8812,48.9088,207000.0
2010-08-06 10:45:00,70.95,70.95,70.58,70.7,201900.0,48.9088,48.9088,48.6537,48.7364,201900.0
2010-08-06 10:50:00,70.7,70.76,70.53,70.68,88900.0,48.7364,48.7778,48.6192,48.7226,88900.0
2010-08-06 10:55:00,70.68,70.73,70.44,70.47,103100.0,48.7226,48.7571,48.5572,48.5779,103100.0
2010-08-06 11:00:00,70.47,70.52,70.36,70.43,89500.0,48.5779,48.6124,48.5021,48.5503,89500.0
2010-08-06 11:05:00,70.45,70.47,70.3,70.4,90800.0,48.5641,48.5779,48.4607,48.5296,90800.0
2010-08-06 11:10:00,70.4,70.6,70.4,70.55,66600.0,48.5296,48.6675,48.5296,48.633,66600.0
2010-08-06 11:15:00,70.56,70.73,70.47,70.62,83100.0,48.6399,48.7571,48.5779,48.6813,83100.0
2010-08-06 11:20:00,70.63,70.82,70.6,70.82,66700.0,48.6882,48.8192,48.6675,48.8192,66700.0
2010-08-06 11:25:00,70.82,70.87,70.67,70.77,67900.0,48.8192,48.8536,48.7158,48.7847,67900.0
2010-08-06 11:30:00,70.78,70.78,70.67,70.68,38200.0,48.7916,48.7916,48.7158,48.7226,38200.0
2010-08-06 11:35:00,70.7,70.86,70.67,70.84,62400.0,48.7364,48.8467,48.7158,48.8329,62400.0
2010-08-06 11:40:00,70.83,70.9,70.74,70.87,63500.0,48.8261,48.8743,48.764,48.8536,63500.0
2010-08-06 11:45:00,70.88,70.95,70.83,70.94,38300.0,48.8605,48.9088,48.8261,48.9019,38300.0
2010-08-06 11:50:00,70.93,71.04,70.88,70.93,41900.0,48.895,48.9708,48.8605,48.895,41900.0
2010-08-06 11:55:00,70.93,70.93,70.8,70.8,48200.0,48.895,48.895,48.8054,48.8054,48200.0
2010-08-06 12:00:00,70.82,70.82,70.6,70.66,80700.0,48.8192,48.8192,48.6675,48.7089,80700.0
2010-08-06 12:05:00,70.67,70.74,70.6,70.74,43800.0,48.7158,48.764,48.6675,48.764,43800.0
2010-08-06 12:10:00,70.72,70.72,70.6,70.67,31500.0,48.7502,48.7502,48.6675,48.7158,31500.0
2010-08-06 12:15:00,70.69,70.71,70.57,70.62,32700.0,48.7295,48.7433,48.6468,48.6813,32700.0
2010-08-06 12:20:00,70.62,70.67,70.57,70.65,40100.0,48.6813,48.7158,48.6468,48.702,40100.0
2010-08-06 12:25:00,70.65,70.65,70.54,70.57,32700.0,48.702,48.702,48.6261,48.6468,32700.0
2010-08-06 12:30:00,70.55,70.6,70.52,70.58,19600.0,48.633,48.6675,48.6124,48.6537,19600.0
2010-08-06 12:35:00,70.58,70.69,70.57,70.67,18800.0,48.6537,48.7295,48.6468,48.7158,18800.0
2010-08-06 12:40:00,70.68,70.73,70.63,70.68,30100.0,48.7226,48.7571,48.6882,48.7226,30100.0
2010-08-06 12:45:00,70.69,70.74,70.64,70.71,21200.0,48.7295,48.764,48.6951,48.7433,21200.0
2010-08-06 12:50:00,70.72,70.74,70.65,70.68,20900.0,48.7502,48.764,48.702,48.7226,20900.0
2010-08-06 12:55:00,70.66,70.66,70.5,70.53,26000.0,48.7089,48.7089,48.5986,48.6192,26000.0
2010-08-06 13:00:00,70.54,70.61,70.51,70.55,47300.0,48.6261,48.6744,48.6055,48.633,47300.0
2010-08-06 13:05:00,70.54,70.57,70.47,70.5,25000.0,48.6261,48.6468,48.5779,48.5986,25000.0
2010-08-06 13:10:00,70.47,70.49,70.4,70.47,30000.0,48.5779,48.5917,48.5296,48.5779,30000.0
2010-08-06 13:15:00,70.46,70.5,70.44,70.48,28100.0,48.571,48.5986,48.5572,48.5848,28100.0
2010-08-06 13:20:00,70.48,70.64,70.48,70.63,42500.0,48.5848,48.6951,48.5848,48.6882,42500.0
2010-08-06 13:25:00,70.61,70.63,70.53,70.59,40900.0,48.6744,48.6882,48.6192,48.6606,40900.0
2010-08-06 13:30:00,70.58,70.62,70.53,70.55,42400.0,48.6537,48.6813,48.6192,48.633,42400.0
2010-08-06 13:35:00,70.53,70.62,70.5,70.52,17600.0,48.6192,48.6813,48.5986,48.6124,17600.0
2010-08-06 13:40:00,70.51,70.6,70.5,70.6,23100.0,48.6055,48.6675,48.5986,48.6675,23100.0
2010-08-06 13:45:00,70.58,70.71,70.57,70.59,42900.0,48.6537,48.7433,48.6468,48.6606,42900.0
2010-08-06 13:50:00,70.59,70.61,70.53,70.54,17900.0,48.6606,48.6744,48.6192,48.6261,17900.0
2010-08-06 13:55:00,70.54,70.6,70.54,70.58,17300.0,48.6261,48.6675,48.6261,48.6537,17300.0
2010-08-06 14:00:00,70.57,70.59,70.46,70.56,37100.0,48.6468,48.6606,48.571,48.6399,37100.0
2010-08-06 14:05:00,70.57,70.63,70.55,70.61,17600.0,48.6468,48.6882,48.633,48.6744,17600.0
2010-08-06 14:10:00,70.61,70.64,70.53,70.59,35200.0,48.6744,48.6951,48.6192,48.6606,35200.0
2010-08-06 14:15:00,70.57,70.57,70.44,70.53,37500.0,48.6468,48.6468,48.5572,48.6192,37500.0
2010-08-06 14:20:00,70.52,70.56,70.47,70.52,24400.0,48.6124,48.6399,48.5779,48.6124,24400.0
2010-08-06 14:25:00,70.51,70.61,70.51,70.6,21600.0,48.6055,48.6744,48.6055,48.6675,21600.0
2010-08-06 14:30:00,70.59,70.67,70.54,70.55,30100.0,48.6606,48.7158,48.6261,48.633,30100.0
2010-08-06 14:35:00,70.54,70.59,70.48,70.55,19300.0,48.6261,48.6606,48.5848,48.633,19300.0
2010-08-06 14:40:00,70.56,70.64,70.55,70.6,19900.0,48.6399,48.6951,48.633,48.6675,19900.0
2010-08-06 14:45:00,70.61,70.85,70.57,70.82,82300.0,48.6744,48.8398,48.6468,48.8192,82300.0
2010-08-06 14:50:00,70.81,71.05,70.81,71.04,84900.0,48.8123,48.9777,48.8123,48.9708,84900.0
2010-08-06 14:55:00,71.04,71.17,71.03,71.13,80300.0,48.9708,49.0604,48.9639,49.0329,80300.0
2010-08-06 15:00:00,71.14,71.27,71.0,71.01,78800.0,49.0397,49.1294,48.9432,48.9501,78800.0
2010-08-06 15:05:00,71.0,71.12,71.0,71.11,41600.0,48.9432,49.026,48.9432,49.0191,41600.0
2010-08-06 15:10:00,71.12,71.19,70.95,71.05,47800.0,49.026,49.0742,48.9088,48.9777,47800.0
2010-08-06 15:15:00,71.05,71.14,71.02,71.13,39500.0,48.9777,49.0397,48.957,49.0329,39500.0
2010-08-06 15:20:00,71.13,71.28,71.12,71.28,86700.0,49.0329,49.1363,49.026,49.1363,86700.0
2010-08-06 15:25:00,71.29,71.49,71.29,71.31,106100.0,49.1431,49.281,49.1431,49.1569,106100.0
2010-08-06 15:30:00,71.3,71.36,71.21,71.36,52900.0,49.15,49.1914,49.088,49.1914,52900.0
2010-08-06 15:35:00,71.35,71.43,71.3,71.41,74700.0,49.1845,49.2397,49.15,49.2259,74700.0
2010-08-06 15:40:00,71.4,71.43,71.29,71.39,82700.0,49.219,49.2397,49.1431,49.2121,82700.0
2010-08-06 15:45:00,71.4,71.47,71.29,71.46,126500.0,49.219,49.2672,49.1431,49.2603,126500.0
2010-08-06 15:50:00,71.46,71.49,71.29,71.38,127300.0,49.2603,49.281,49.1431,49.2052,127300.0
2010-08-06 15:55:00,71.39,71.56,71.38,71.5,222500.0,49.2121,49.3293,49.2052,49.2879,222500.0
2010-08-09 09:30:00,72.06,72.18,71.75,71.8,150200.0,49.6739,49.7567,49.4602,49.4947,150200.0
2010-08-09 09:35:00,71.81,71.98,71.64,71.93,97500.0,49.5016,49.6188,49.3844,49.5843,97500.0
2010-08-09 09:40:00,71.92,71.92,71.58,71.77,82000.0,49.5774,49.5774,49.3431,49.474,82000.0
2010-08-09 09:45:00,71.76,71.84,71.61,71.82,56100.0,49.4671,49.5223,49.3637,49.5085,56100.0
2010-08-09 09:50:00,71.79,71.79,71.71,71.78,25300.0,49.4878,49.4878,49.4327,49.4809,25300.0
2010-08-09 09:55:00,71.77,71.78,71.52,71.68,74900.0,49.474,49.4809,49.3017,49.412,74900.0
2010-08-09 10:00:00,71.68,71.7,71.56,71.56,41800.0,49.412,49.4258,49.3293,49.3293,41800.0
2010-08-09 10:05:00,71.56,71.69,71.55,71.63,25500.0,49.3293,49.4189,49.3224,49.3775,25500.0
2010-08-09 10:10:00,71.64,71.72,71.63,71.69,51100.0,49.3844,49.4396,49.3775,49.4189,51100.0
2010-08-09 10:15:00,71.7,71.73,71.63,71.63,34700.0,49.4258,49.4465,49.3775,49.3775,34700.0
2010-08-09 10:20:00,71.65,71.66,71.56,71.61,36200.0,49.3913,49.3982,49.3293,49.3637,36200.0
2010-08-09 10:25:00,71.62,71.62,71.42,71.46,38600.0,49.3706,49.3706,49.2328,49.2603,38600.0
2010-08-09 10:30:00,71.44,71.61,71.44,71.59,17700.0,49.2465,49.3637,49.2465,49.35,17700.0
2010-08-09 10:35:00,71.58,71.72,71.57,71.7,41600.0,49.3431,49.4396,49.3362,49.4258,41600.0
2010-08-09 10:40:00,71.7,71.87,71.7,71.82,35100.0,49.4258,49.543,49.4258,49.5085,35100.0
2010-08-09 10:45:00,71.82,71.84,71.76,71.82,16800.0,49.5085,49.5223,49.4671,49.5085,16800.0
2010-08-09 10:50:00,71.81,71.83,71.75,71.75,15800.0,49.5016,49.5154,49.4602,49.4602,15800.0
2010-08-09 10:55:00,71.76,71.84,71.7,71.82,49200.0,49.4671,49.5223,49.4258,49.5085,49200.0
2010-08-09 11:00:00,71.83,71.86,71.74,71.83,30200.0,49.5154,49.5361,49.4534,49.5154,30200.0
2010-08-09 11:05:00,71.84,71.85,71.73,71.74,20700.0,49.5223,49.5292,49.4465,49.4534,20700.0
2010-08-09 11:10:00,71.73,71.85,71.73,71.85,35800.0,49.4465,49.5292,49.4465,49.5292,35800.0
2010-08-09 11:15:00,71.84,71.94,71.84,71.94,26600.0,49.5223,49.5912,49.5223,49.5912,26600.0
2010-08-09 11:20:00,71.93,71.97,71.92,71.95,23600.0,49.5843,49.6119,49.5774,49.5981,23600.0
2010-08-09 11:25:00,71.95,71.95,71.85,71.86,24600.0,49.5981,49.5981,49.5292,49.5361,24600.0
2010-08-09 11:30:00,71.86,72.0,71.86,71.98,42500.0,49.5361,49.6326,49.5361,49.6188,42500.0
2010-08-09 11:35:00,71.98,72.06,71.95,72.04,51100.0,49.6188,49.6739,49.5981,49.6602,51100.0
2010-08-09 11:40:00,72.04,72.04,71.98,72.03,44100.0,49.6602,49.6602,49.6188,49.6533,44100.0
2010-08-09 11:45:00,72.04,72.06,71.99,72.06,24400.0,49.6602,49.6739,49.6257,49.6739,24400.0
2010-08-09 11:50:00,72.05,72.12,72.05,72.1,42900.0,49.667,49.7153,49.667,49.7015,42900.0
2010-08-09 11:55:00,72.09,72.12,72.01,72.04,37700.0,49.6946,49.7153,49.6395,49.6602,37700.0
2010-08-09 12:00:00,72.04,72.06,71.99,72.02,28400.0,49.6602,49.6739,49.6257,49.6464,28400.0
2010-08-09 12:05:00,72.03,72.04,71.96,71.96,28100.0,49.6533,49.6602,49.605,49.605,28100.0
2010-08-09 12:10:00,71.96,72.03,71.95,71.97,48200.0,49.605,49.6533,49.5981,49.6119,48200.0
2010-08-09 12:15:00,71.99,72.03,71.93,71.97,23300.0,49.6257,49.6533,49.5843,49.6119,23300.0
2010-08-09 12:20:00,71.95,71.99,71.85,71.85,50000.0,49.5981,49.6257,49.5292,49.5292,50000.0
2010-08-09 12:25:00,71.84,71.88,71.81,71.84,23900.0,49.5223,49.5499,49.5016,49.5223,23900.0
2010-08-09 12:30:00,71.84,71.85,71.76,71.77,23700.0,49.5223,49.5292,49.4671,49.474,23700.0
2010-08-09 12:35:00,71.76,71.9,71.75,71.88,28300.0,49.4671,49.5636,49.4602,49.5499,28300.0
2010-08-09 12:40:00,71.88,71.95,71.84,71.87,23300.0,49.5499,49.5981,49.5223,49.543,23300.0
2010-08-09 12:45:00,71.87,71.95,71.87,71.9,91200.0,49.543,49.5981,49.543,49.5636,91200.0
2010-08-09 12:50:00,71.91,71.95,71.89,71.91,15000.0,49.5705,49.5981,49.5568,49.5705,15000.0
2010-08-09 12:55:00,71.92,71.97,71.91,71.93,19900.0,49.5774,49.6119,49.5705,49.5843,19900.0
2010-08-09 13:00:00,71.94,71.95,71.86,71.86,34100.0,49.5912,49.5981,49.5361,49.5361,34100.0
2010-08-09 13:05:00,71.86,71.91,71.84,71.86,25400.0,49.5361,49.5705,49.5223,49.5361,25400.0
2010-08-09 13:10:00,71.86,71.89,71.81,71.82,28100.0,49.5361,49.5568,49.5016,49.5085,28100.0
2010-08-09 13:15:00,71.82,71.84,71.78,71.84,19200.0,49.5085,49.5223,49.4809,49.5223,19200.0
2010-08-09 13:20:00,71.84,71.86,71.78,71.79,13800.0,49.5223,49.5361,49.4809,49.4878,13800.0
2010-08-09 13:25:00,71.79,71.82,71.74,71.75,13500.0,49.4878,49.5085,49.4534,49.4602,13500.0
2010-08-09 13:30:00,71.74,71.74,71.68,71.71,27900.0,49.4534,49.4534,49.412,49.4327,27900.0
2010-08-09 13:35:00,71.71,71.72,71.68,71.69,23500.0,49.4327,49.4396,49.412,49.4189,23500.0
2010-08-09 13:40:00,71.7,71.76,71.67,71.75,23500.0,49.4258,49.4671,49.4051,49.4602,23500.0
2010-08-09 13:45:00,71.77,71.87,71.77,71.84,40400.0,49.474,49.543,49.474,49.5223,40400.0
2010-08-09 13:50:00,71.84,71.9,71.82,71.89,30000.0,49.5223,49.5636,49.5085,49.5568,30000.0
2010-08-09 13:55:00,71.9,71.9,71.84,71.87,29900.0,49.5636,49.5636,49.5223,49.543,29900.0
2010-08-09 14:00:00,71.88,71.91,71.86,71.86,20600.0,49.5499,49.5705,49.5361,49.5361,20600.0
2010-08-09 14:05:00,71.86,71.9,71.83,71.87,39800.0,49.5361,49.5636,49.5154,49.543,39800.0
2010-08-09 14:10:00,71.87,71.87,71.8,71.84,32500.0,49.543,49.543,49.4947,49.5223,32500.0
2010-08-09 14:15:00,71.85,71.89,71.83,71.88,12100.0,49.5292,49.5568,49.5154,49.5499,12100.0
2010-08-09 14:20:00,71.87,71.91,71.87,71.88,14300.0,49.543,49.5705,49.543,49.5499,14300.0
2010-08-09 14:25:00,71.88,71.89,71.82,71.85,16800.0,49.5499,49.5568,49.5085,49.5292,16800.0
2010-08-09 14:30:00,71.85,71.94,71.85,71.94,31800.0,49.5292,49.5912,49.5292,49.5912,31800.0
2010-08-09 14:35:00,71.93,71.94,71.87,71.89,17700.0,49.5843,49.5912,49.543,49.5568,17700.0
2010-08-09 14:40:00,71.89,72.0,71.87,71.95,41900.0,49.5568,49.6326,49.543,49.5981,41900.0
2010-08-09 14:45:00,71.95,72.06,71.94,72.05,82100.0,49.5981,49.6739,49.5912,49.667,82100.0
2010-08-09 14:50:00,72.04,72.1,72.0,72.0,62400.0,49.6602,49.7015,49.6326,49.6326,62400.0
2010-08-09 14:55:00,72.01,72.08,71.99,72.07,20600.0,49.6395,49.6877,49.6257,49.6808,20600.0
2010-08-09 15:00:00,72.06,72.06,71.96,71.98,52000.0,49.6739,49.6739,49.605,49.6188,52000.0
2010-08-09 15:05:00,71.98,72.0,71.92,71.96,30500.0,49.6188,49.6326,49.5774,49.605,30500.0
2010-08-09 15:10:00,71.95,71.96,71.87,71.91,37300.0,49.5981,49.605,49.543,49.5705,37300.0
2010-08-09 15:15:00,71.91,71.97,71.88,71.94,67400.0,49.5705,49.6119,49.5499,49.5912,67400.0
2010-08-09 15:20:00,71.94,72.0,71.94,71.96,54400.0,49.5912,49.6326,49.5912,49.605,54400.0
2010-08-09 15:25:00,71.94,72.04,71.94,72.02,37100.0,49.5912,49.6602,49.5912,49.6464,37100.0
2010-08-09 15:30:00,72.04,72.04,71.94,71.98,68100.0,49.6602,49.6602,49.5912,49.6188,68100.0
2010-08-09 15:35:00,71.98,72.05,71.97,72.05,47800.0,49.6188,49.667,49.6119,49.667,47800.0
2010-08-09 15:40:00,72.05,72.11,72.02,72.09,120200.0,49.667,49.7084,49.6464,49.6946,120200.0
2010-08-09 15:45:00,72.09,72.16,72.08,72.13,176600.0,49.6946,49.7429,49.6877,49.7222,176600.0
2010-08-09 15:50:00,72.13,72.15,72.0,72.04,142500.0,49.7222,49.736,49.6326,49.6602,142500.0
2010-08-09 15:55:00,72.04,72.06,72.01,72.03,193800.0,49.6602,49.6739,49.6395,49.6533,193800.0
2010-08-10 09:30:00,70.87,71.33,70.58,71.24,266400.0,48.8536,49.1707,48.6537,49.1087,266400.0
2010-08-10 09:35:00,71.28,71.38,70.98,71.08,99700.0,49.1363,49.2052,48.9295,48.9984,99700.0
2010-08-10 09:40:00,71.07,71.07,70.74,70.8,130200.0,48.9915,48.9915,48.764,48.8054,130200.0
2010-08-10 09:45:00,70.8,71.01,70.65,71.0,94000.0,48.8054,48.9501,48.702,48.9432,94000.0
2010-08-10 09:50:00,70.99,71.12,70.8,71.12,113500.0,48.9363,49.026,48.8054,49.026,113500.0
2010-08-10 09:55:00,71.11,71.19,70.98,71.17,63100.0,49.0191,49.0742,48.9295,49.0604,63100.0
2010-08-10 10:00:00,71.18,71.21,70.97,71.02,90200.0,49.0673,49.088,48.9226,48.957,90200.0
2010-08-10 10:05:00,71.03,71.2,70.94,71.19,84200.0,48.9639,49.0811,48.9019,49.0742,84200.0
2010-08-10 10:10:00,71.18,71.38,71.14,71.37,89900.0,49.0673,49.2052,49.0397,49.1983,89900.0
2010-08-10 10:15:00,71.38,71.39,71.19,71.26,98000.0,49.2052,49.2121,49.0742,49.1225,98000.0
2010-08-10 10:20:00,71.26,71.35,71.19,71.23,65500.0,49.1225,49.1845,49.0742,49.1018,65500.0
2010-08-10 10:25:00,71.24,71.24,71.15,71.2,37100.0,49.1087,49.1087,49.0466,49.0811,37100.0
2010-08-10 10:30:00,71.18,71.36,71.15,71.34,110500.0,49.0673,49.1914,49.0466,49.1776,110500.0
2010-08-10 10:35:00,71.34,71.4,71.19,71.24,66700.0,49.1776,49.219,49.0742,49.1087,66700.0
2010-08-10 10:40:00,71.24,71.42,71.23,71.39,55500.0,49.1087,49.2328,49.1018,49.2121,55500.0
2010-08-10 10:45:00,71.4,71.42,71.26,71.27,56300.0,49.219,49.2328,49.1225,49.1294,56300.0
2010-08-10 10:50:00,71.28,71.33,71.23,71.23,46500.0,49.1363,49.1707,49.1018,49.1018,46500.0
2010-08-10 10:55:00,71.23,71.37,71.18,71.32,61600.0,49.1018,49.1983,49.0673,49.1638,61600.0
2010-08-10 11:00:00,71.33,71.45,71.32,71.41,61800.0,49.1707,49.2534,49.1638,49.2259,61800.0
2010-08-10 11:05:00,71.42,71.43,71.3,71.33,32300.0,49.2328,49.2397,49.15,49.1707,32300.0
2010-08-10 11:10:00,71.34,71.47,71.33,71.39,48400.0,49.1776,49.2672,49.1707,49.2121,48400.0
2010-08-10 11:15:00,71.38,71.48,71.37,71.4,45700.0,49.2052,49.2741,49.1983,49.219,45700.0
2010-08-10 11:20:00,71.4,71.45,71.34,71.39,50500.0,49.219,49.2534,49.1776,49.2121,50500.0
2010-08-10 11:25:00,71.39,71.39,71.31,71.34,26600.0,49.2121,49.2121,49.1569,49.1776,26600.0
2010-08-10 11:30:00,71.36,71.48,71.32,71.37,54000.0,49.1914,49.2741,49.1638,49.1983,54000.0
2010-08-10 11:35:00,71.37,71.6,71.37,71.57,66200.0,49.1983,49.3568,49.1983,49.3362,66200.0
2010-08-10 11:40:00,71.57,71.6,71.48,71.59,71200.0,49.3362,49.3568,49.2741,49.35,71200.0
2010-08-10 11:45:00,71.59,71.64,71.57,71.58,76700.0,49.35,49.3844,49.3362,49.3431,76700.0
2010-08-10 11:50:00,71.58,71.61,71.49,71.49,34400.0,49.3431,49.3637,49.281,49.281,34400.0
2010-08-10 11:55:00,71.49,71.6,71.47,71.48,47400.0,49.281,49.3568,49.2672,49.2741,47400.0
2010-08-10 12:00:00,71.47,71.49,71.35,71.47,73000.0,49.2672,49.281,49.1845,49.2672,73000.0
2010-08-10 12:05:00,71.45,71.48,71.41,71.44,47700.0,49.2534,49.2741,49.2259,49.2465,47700.0
2010-08-10 12:10:00,71.43,71.44,71.36,71.4,26900.0,49.2397,49.2465,49.1914,49.219,26900.0
2010-08-10 12:15:00,71.39,71.43,71.36,71.39,23600.0,49.2121,49.2397,49.1914,49.2121,23600.0
2010-08-10 12:20:00,71.38,71.45,71.36,71.43,29700.0,49.2052,49.2534,49.1914,49.2397,29700.0
2010-08-10 12:25:00,71.43,71.48,71.43,71.45,25400.0,49.2397,49.2741,49.2397,49.2534,25400.0
2010-08-10 12:30:00,71.45,71.46,71.36,71.38,34700.0,49.2534,49.2603,49.1914,49.2052,34700.0
2010-08-10 12:35:00,71.39,71.41,71.36,71.37,25400.0,49.2121,49.2259,49.1914,49.1983,25400.0
2010-08-10 12:40:00,71.36,71.4,71.36,71.38,31700.0,49.1914,49.219,49.1914,49.2052,31700.0
2010-08-10 12:45:00,71.38,71.4,71.35,71.36,33200.0,49.2052,49.219,49.1845,49.1914,33200.0
2010-08-10 12:50:00,71.38,71.38,71.27,71.31,24200.0,49.2052,49.2052,49.1294,49.1569,24200.0
2010-08-10 12:55:00,71.29,71.35,71.27,71.32,16300.0,49.1431,49.1845,49.1294,49.1638,16300.0
2010-08-10 13:00:00,71.32,71.35,71.29,71.31,24800.0,49.1638,49.1845,49.1431,49.1569,24800.0
2010-08-10 13:05:00,71.31,71.31,71.23,71.23,24000.0,49.1569,49.1569,49.1018,49.1018,24000.0
2010-08-10 13:10:00,71.22,71.27,71.19,71.22,29300.0,49.0949,49.1294,49.0742,49.0949,29300.0
2010-08-10 13:15:00,71.22,71.23,71.14,71.16,47700.0,49.0949,49.1018,49.0397,49.0535,47700.0
2010-08-10 13:20:00,71.15,71.15,71.01,71.08,23200.0,49.0466,49.0466,48.9501,48.9984,23200.0
2010-08-10 13:25:00,71.07,71.13,71.0,71.04,27500.0,48.9915,49.0329,48.9432,48.9708,27500.0
2010-08-10 13:30:00,71.05,71.06,70.97,71.01,63400.0,48.9777,48.9846,48.9226,48.9501,63400.0
2010-08-10 13:35:00,71.02,71.1,71.02,71.1,45700.0,48.957,49.0122,48.957,49.0122,45700.0
2010-08-10 13:40:00,71.1,71.26,71.1,71.26,33200.0,49.0122,49.1225,49.0122,49.1225,33200.0
2010-08-10 13:45:00,71.26,71.3,71.19,71.22,34000.0,49.1225,49.15,49.0742,49.0949,34000.0
2010-08-10 13:50:00,71.2,71.23,71.12,71.15,19100.0,49.0811,49.1018,49.026,49.0466,19100.0
2010-08-10 13:55:00,71.15,71.18,71.1,71.14,26600.0,49.0466,49.0673,49.0122,49.0397,26600.0
2010-08-10 14:00:00,71.15,71.22,71.14,71.19,66900.0,49.0466,49.0949,49.0397,49.0742,66900.0
2010-08-10 14:05:00,71.19,71.21,71.09,71.18,66800.0,49.0742,49.088,49.0053,49.0673,66800.0
2010-08-10 14:10:00,71.15,71.25,71.1,71.25,30000.0,49.0466,49.1156,49.0122,49.1156,30000.0
2010-08-10 14:15:00,71.27,71.78,71.23,71.48,218300.0,49.1294,49.4809,49.1018,49.2741,218300.0
2010-08-10 14:20:00,71.48,71.72,71.41,71.47,164000.0,49.2741,49.4396,49.2259,49.2672,164000.0
2010-08-10 14:25:00,71.49,71.6,71.32,71.6,127400.0,49.281,49.3568,49.1638,49.3568,127400.0
2010-08-10 14:30:00,71.61,71.97,71.59,71.69,222900.0,49.3637,49.6119,49.35,49.4189,222900.0
2010-08-10 14:35:00,71.69,71.8,71.59,71.72,96000.0,49.4189,49.4947,49.35,49.4396,96000.0
2010-08-10 14:40:00,71.76,71.99,71.74,71.86,149800.0,49.4671,49.6257,49.4534,49.5361,149800.0
2010-08-10 14:45:00,71.84,71.9,71.71,71.79,103700.0,49.5223,49.5636,49.4327,49.4878,103700.0
2010-08-10 14:50:00,71.8,71.8,71.53,71.6,110700.0,49.4947,49.4947,49.3086,49.3568,110700.0
2010-08-10 14:55:00,71.6,71.73,71.52,71.63,56600.0,49.3568,49.4465,49.3017,49.3775,56600.0
2010-08-10 15:00:00,71.63,71.75,71.57,71.71,139800.0,49.3775,49.4602,49.3362,49.4327,139800.0
2010-08-10 15:05:00,71.72,71.82,71.61,71.8,65500.0,49.4396,49.5085,49.3637,49.4947,65500.0
2010-08-10 15:10:00,71.8,71.8,71.38,71.4,151700.0,49.4947,49.4947,49.2052,49.219,151700.0
2010-08-10 15:15:00,71.4,71.53,71.28,71.34,122400.0,49.219,49.3086,49.1363,49.1776,122400.0
2010-08-10 15:20:00,71.34,71.42,71.28,71.4,77800.0,49.1776,49.2328,49.1363,49.219,77800.0
2010-08-10 15:25:00,71.39,71.51,71.27,71.48,75400.0,49.2121,49.2948,49.1294,49.2741,75400.0
2010-08-10 15:30:00,71.48,71.65,71.39,71.6,78800.0,49.2741,49.3913,49.2121,49.3568,78800.0
2010-08-10 15:35:00,71.59,71.74,71.51,71.55,88200.0,49.35,49.4534,49.2948,49.3224,88200.0
2010-08-10 15:40:00,71.55,71.69,71.54,71.66,101300.0,49.3224,49.4189,49.3155,49.3982,101300.0
2010-08-10 15:45:00,71.65,71.7,71.54,71.56,161200.0,49.3913,49.4258,49.3155,49.3293,161200.0
2010-08-10 15:50:00,71.57,71.6,71.35,71.53,146500.0,49.3362,49.3568,49.1845,49.3086,146500.0
2010-08-10 15:55:00,71.53,71.55,71.34,71.43,208300.0,49.3086,49.3224,49.1776,49.2397,208300.0
2010-08-11 09:30:00,70.01,70.15,69.55,69.56,313000.0,48.2608,48.3573,47.9437,47.9506,313000.0
2010-08-11 09:35:00,69.58,69.98,69.45,69.98,171500.0,47.9644,48.2401,47.8748,48.2401,171500.0
2010-08-11 09:40:00,69.99,70.16,69.88,69.95,209700.0,48.247,48.3642,48.1712,48.2194,209700.0
2010-08-11 09:45:00,69.95,70.15,69.8,70.07,105700.0,48.2194,48.3573,48.116,48.3022,105700.0
2010-08-11 09:50:00,70.07,70.07,69.71,69.72,117200.0,48.3022,48.3022,48.054,48.0609,117200.0
2010-08-11 09:55:00,69.71,69.8,69.57,69.79,138400.0,48.054,48.116,47.9575,48.1091,138400.0
2010-08-11 10:00:00,69.8,70.06,69.76,70.04,90200.0,48.116,48.2953,48.0885,48.2815,90200.0
2010-08-11 10:05:00,70.05,70.1,69.98,70.02,90600.0,48.2884,48.3228,48.2401,48.2677,90600.0
2010-08-11 10:10:00,70.04,70.04,69.93,69.99,73000.0,48.2815,48.2815,48.2056,48.247,73000.0
2010-08-11 10:15:00,69.98,69.99,69.8,69.84,99200.0,48.2401,48.247,48.116,48.1436,99200.0
2010-08-11 10:20:00,69.84,70.0,69.82,69.99,108200.0,48.1436,48.2539,48.1298,48.247,108200.0
2010-08-11 10:25:00,70.0,70.0,69.9,69.98,49400.0,48.2539,48.2539,48.185,48.2401,49400.0
2010-08-11 10:30:00,69.97,69.97,69.81,69.85,79400.0,48.2332,48.2332,48.1229,48.1505,79400.0
2010-08-11 10:35:00,69.85,69.91,69.7,69.74,110200.0,48.1505,48.1919,48.0471,48.0747,110200.0
2010-08-11 10:40:00,69.74,69.74,69.35,69.47,250600.0,48.0747,48.0747,47.8058,47.8885,250600.0
2010-08-11 10:45:00,69.46,69.49,69.18,69.22,169000.0,47.8817,47.9023,47.6886,47.7162,169000.0
2010-08-11 10:50:00,69.21,69.3,69.16,69.26,105800.0,47.7093,47.7714,47.6749,47.7438,105800.0
2010-08-11 10:55:00,69.27,69.28,69.07,69.15,131400.0,47.7507,47.7576,47.6128,47.668,131400.0
2010-08-11 11:00:00,69.16,69.19,69.08,69.18,138400.0,47.6749,47.6955,47.6197,47.6886,138400.0
2010-08-11 11:05:00,69.16,69.25,69.14,69.19,114700.0,47.6749,47.7369,47.6611,47.6955,114700.0
2010-08-11 11:10:00,69.18,69.21,69.14,69.17,196800.0,47.6886,47.7093,47.6611,47.6817,196800.0
2010-08-11 11:15:00,69.18,69.18,68.87,68.87,234500.0,47.6886,47.6886,47.4749,47.4749,234500.0
2010-08-11 11:20:00,68.89,68.9,68.74,68.86,202100.0,47.4887,47.4956,47.3853,47.468,202100.0
2010-08-11 11:25:00,68.87,69.16,68.85,69.07,105700.0,47.4749,47.6749,47.4612,47.6128,105700.0
2010-08-11 11:30:00,69.08,69.1,68.96,69.01,86800.0,47.6197,47.6335,47.537,47.5714,86800.0
2010-08-11 11:35:00,69.01,69.06,68.93,69.0,91700.0,47.5714,47.6059,47.5163,47.5646,91700.0
2010-08-11 11:40:00,69.0,69.02,68.9,68.93,46400.0,47.5646,47.5783,47.4956,47.5163,46400.0
2010-08-11 11:45:00,68.95,68.95,68.86,68.93,46200.0,47.5301,47.5301,47.468,47.5163,46200.0
2010-08-11 11:50:00,68.92,68.95,68.81,68.86,39200.0,47.5094,47.5301,47.4336,47.468,39200.0
2010-08-11 11:55:00,68.85,68.91,68.85,68.86,28800.0,47.4612,47.5025,47.4612,47.468,28800.0
2010-08-11 12:00:00,68.87,68.99,68.82,68.96,118300.0,47.4749,47.5577,47.4405,47.537,118300.0
2010-08-11 12:05:00,68.95,69.08,68.93,69.05,56900.0,47.5301,47.6197,47.5163,47.599,56900.0
2010-08-11 12:10:00,69.05,69.16,69.03,69.14,103600.0,47.599,47.6749,47.5852,47.6611,103600.0
2010-08-11 12:15:00,69.15,69.16,69.03,69.05,62800.0,47.668,47.6749,47.5852,47.599,62800.0
2010-08-11 12:20:00,69.05,69.13,69.05,69.12,67200.0,47.599,47.6542,47.599,47.6473,67200.0
2010-08-11 12:25:00,69.11,69.15,69.09,69.13,44600.0,47.6404,47.668,47.6266,47.6542,44600.0
2010-08-11 12:30:00,69.13,69.2,69.13,69.19,33400.0,47.6542,47.7024,47.6542,47.6955,33400.0
2010-08-11 12:35:00,69.19,69.24,69.06,69.09,60400.0,47.6955,47.73,47.6059,47.6266,60400.0
2010-08-11 12:40:00,69.08,69.08,68.97,69.02,49300.0,47.6197,47.6197,47.5439,47.5783,49300.0
2010-08-11 12:45:00,69.01,69.06,68.95,68.96,41200.0,47.5714,47.6059,47.5301,47.537,41200.0
2010-08-11 12:50:00,68.96,69.0,68.9,68.95,51200.0,47.537,47.5646,47.4956,47.5301,51200.0
2010-08-11 12:55:00,68.93,68.96,68.91,68.92,45800.0,47.5163,47.537,47.5025,47.5094,45800.0
2010-08-11 13:00:00,68.93,69.07,68.91,69.07,70800.0,47.5163,47.6128,47.5025,47.6128,70800.0
2010-08-11 13:05:00,69.08,69.24,69.08,69.24,87700.0,47.6197,47.73,47.6197,47.73,87700.0
2010-08-11 13:10:00,69.25,69.25,69.17,69.23,41500.0,47.7369,47.7369,47.6817,47.7231,41500.0
2010-08-11 13:15:00,69.24,69.35,69.24,69.35,51900.0,47.73,47.8058,47.73,47.8058,51900.0
2010-08-11 13:20:00,69.35,69.36,69.25,69.26,51100.0,47.8058,47.8127,47.7369,47.7438,51100.0
2010-08-11 13:25:00,69.27,69.32,69.26,69.31,38200.0,47.7507,47.7851,47.7438,47.7783,38200.0
2010-08-11 13:30:00,69.32,69.37,69.27,69.32,49100.0,47.7851,47.8196,47.7507,47.7851,49100.0
2010-08-11 13:35:00,69.32,69.32,69.11,69.18,84800.0,47.7851,47.7851,47.6404,47.6886,84800.0
2010-08-11 13:40:00,69.18,69.2,69.09,69.11,37900.0,47.6886,47.7024,47.6266,47.6404,37900.0
2010-08-11 13:45:00,69.13,69.13,69.0,69.02,54300.0,47.6542,47.6542,47.5646,47.5783,54300.0
2010-08-11 13:50:00,69.02,69.03,68.88,68.91,61300.0,47.5783,47.5852,47.4818,47.5025,61300.0
2010-08-11 13:55:00,68.91,69.0,68.89,68.99,54400.0,47.5025,47.5646,47.4887,47.5577,54400.0
2010-08-11 14:00:00,68.96,69.0,68.92,68.94,73400.0,47.537,47.5646,47.5094,47.5232,73400.0
2010-08-11 14:05:00,68.94,68.94,68.87,68.9,76400.0,47.5232,47.5232,47.4749,47.4956,76400.0
2010-08-11 14:10:00,68.9,68.99,68.86,68.93,77300.0,47.4956,47.5577,47.468,47.5163,77300.0
2010-08-11 14:15:00,68.93,68.93,68.8,68.82,75000.0,47.5163,47.5163,47.4267,47.4405,75000.0
2010-08-11 14:20:00,68.85,68.98,68.83,68.96,62700.0,47.4612,47.5508,47.4474,47.537,62700.0
2010-08-11 14:25:00,68.96,69.03,68.95,68.97,46000.0,47.537,47.5852,47.5301,47.5439,46000.0
2010-08-11 14:30:00,68.97,68.98,68.9,68.94,63200.0,47.5439,47.5508,47.4956,47.5232,63200.0
2010-08-11 14:35:00,68.93,68.93,68.8,68.83,71600.0,47.5163,47.5163,47.4267,47.4474,71600.0
2010-08-11 14:40:00,68.82,68.84,68.65,68.67,102300.0,47.4405,47.4543,47.3233,47.3371,102300.0
2010-08-11 14:45:00,68.67,68.68,68.54,68.59,144400.0,47.3371,47.344,47.2475,47.2819,144400.0
2010-08-11 14:50:00,68.59,68.59,68.35,68.36,165100.0,47.2819,47.2819,47.1165,47.1234,165100.0
2010-08-11 14:55:00,68.36,68.48,68.36,68.48,53200.0,47.1234,47.2061,47.1234,47.2061,53200.0
2010-08-11 15:00:00,68.46,68.63,68.46,68.62,100000.0,47.1923,47.3095,47.1923,47.3026,100000.0
2010-08-11 15:05:00,68.62,68.84,68.61,68.83,193900.0,47.3026,47.4543,47.2957,47.4474,193900.0
2010-08-11 15:10:00,68.84,68.88,68.71,68.72,106300.0,47.4543,47.4818,47.3646,47.3715,106300.0
2010-08-11 15:15:00,68.72,68.72,68.62,68.71,130700.0,47.3715,47.3715,47.3026,47.3646,130700.0
2010-08-11 15:20:00,68.71,68.76,68.65,68.7,96500.0,47.3646,47.3991,47.3233,47.3578,96500.0
2010-08-11 15:25:00,68.7,68.82,68.7,68.76,87400.0,47.3578,47.4405,47.3578,47.3991,87400.0
2010-08-11 15:30:00,68.76,68.99,68.71,68.92,155900.0,47.3991,47.5577,47.3646,47.5094,155900.0
2010-08-11 15:35:00,68.91,68.94,68.79,68.92,145300.0,47.5025,47.5232,47.4198,47.5094,145300.0
2010-08-11 15:40:00,68.93,68.97,68.67,68.71,325900.0,47.5163,47.5439,47.3371,47.3646,325900.0
2010-08-11 15:45:00,68.71,68.78,68.62,68.68,361700.0,47.3646,47.4129,47.3026,47.344,361700.0
2010-08-11 15:50:00,68.67,68.68,68.5,68.61,366600.0,47.3371,47.344,47.2199,47.2957,366600.0
2010-08-11 15:55:00,68.61,68.78,68.6,68.72,543200.0,47.2957,47.4129,47.2888,47.3715,543200.0
2010-08-12 09:30:00,67.66,67.66,66.78,67.38,354800.0,46.6408,46.6408,46.0342,46.4478,354800.0
2010-08-12 09:35:00,67.38,67.61,67.32,67.57,225200.0,46.4478,46.6064,46.4065,46.5788,225200.0
2010-08-12 09:40:00,67.58,67.78,67.5,67.78,212700.0,46.5857,46.7236,46.5305,46.7236,212700.0
2010-08-12 09:45:00,67.77,67.96,67.59,67.62,220400.0,46.7167,46.8476,46.5926,46.6133,220400.0
2010-08-12 09:50:00,67.64,67.69,67.4,67.57,142400.0,46.6271,46.6615,46.4616,46.5788,142400.0
2010-08-12 09:55:00,67.56,67.62,67.46,67.53,149500.0,46.5719,46.6133,46.503,46.5512,149500.0
2010-08-12 10:00:00,67.54,67.7,67.49,67.58,132600.0,46.5581,46.6684,46.5237,46.5857,132600.0
2010-08-12 10:05:00,67.58,67.85,67.54,67.79,184100.0,46.5857,46.7718,46.5581,46.7305,184100.0
2010-08-12 10:10:00,67.79,67.81,67.65,67.67,135700.0,46.7305,46.7442,46.6339,46.6477,135700.0
2010-08-12 10:15:00,67.67,67.77,67.39,67.4,123500.0,46.6477,46.7167,46.4547,46.4616,123500.0
2010-08-12 10:20:00,67.4,67.45,67.24,67.44,153800.0,46.4616,46.4961,46.3513,46.4892,153800.0
2010-08-12 10:25:00,67.44,67.48,67.26,67.32,97400.0,46.4892,46.5168,46.3651,46.4065,97400.0
2010-08-12 10:30:00,67.32,67.56,67.29,67.39,78100.0,46.4065,46.5719,46.3858,46.4547,78100.0
2010-08-12 10:35:00,67.38,67.51,67.34,67.48,77600.0,46.4478,46.5374,46.4202,46.5168,77600.0
2010-08-12 10:40:00,67.47,67.83,67.44,67.83,106000.0,46.5099,46.758,46.4892,46.758,106000.0
2010-08-12 10:45:00,67.81,67.96,67.72,67.91,143200.0,46.7442,46.8476,46.6822,46.8132,143200.0
2010-08-12 10:50:00,67.89,67.99,67.81,67.96,166300.0,46.7994,46.8683,46.7442,46.8476,166300.0
2010-08-12 10:55:00,67.98,67.98,67.72,67.79,122000.0,46.8614,46.8614,46.6822,46.7305,122000.0
2010-08-12 11:00:00,67.8,67.89,67.63,67.68,82000.0,46.7373,46.7994,46.6202,46.6546,82000.0
2010-08-12 11:05:00,67.66,67.71,67.57,67.67,73500.0,46.6408,46.6753,46.5788,46.6477,73500.0
2010-08-12 11:10:00,67.66,67.75,67.57,67.7,75000.0,46.6408,46.7029,46.5788,46.6684,75000.0
2010-08-12 11:15:00,67.7,67.78,67.69,67.76,54700.0,46.6684,46.7236,46.6615,46.7098,54700.0
2010-08-12 11:20:00,67.75,67.88,67.71,67.73,81500.0,46.7029,46.7925,46.6753,46.6891,81500.0
2010-08-12 11:25:00,67.75,67.84,67.72,67.79,66200.0,46.7029,46.7649,46.6822,46.7305,66200.0
2010-08-12 11:30:00,67.78,67.94,67.78,67.85,116900.0,46.7236,46.8339,46.7236,46.7718,116900.0
2010-08-12 11:35:00,67.86,67.87,67.74,67.78,64700.0,46.7787,46.7856,46.696,46.7236,64700.0
2010-08-12 11:40:00,67.79,67.8,67.65,67.68,52700.0,46.7305,46.7373,46.6339,46.6546,52700.0
2010-08-12 11:45:00,67.69,67.8,67.65,67.73,27100.0,46.6615,46.7373,46.6339,46.6891,27100.0
2010-08-12 11:50:00,67.74,67.8,67.65,67.74,39100.0,46.696,46.7373,46.6339,46.696,39100.0
2010-08-12 11:55:00,67.73,67.76,67.64,67.66,42900.0,46.6891,46.7098,46.6271,46.6408,42900.0
2010-08-12 12:00:00,67.65,67.67,67.5,67.53,85500.0,46.6339,46.6477,46.5305,46.5512,85500.0
2010-08-12 12:05:00,67.53,67.56,67.5,67.52,48000.0,46.5512,46.5719,46.5305,46.5443,48000.0
2010-08-12 12:10:00,67.52,67.55,67.44,67.51,76400.0,46.5443,46.565,46.4892,46.5374,76400.0
2010-08-12 12:15:00,67.5,67.63,67.5,67.58,72900.0,46.5305,46.6202,46.5305,46.5857,72900.0
2010-08-12 12:20:00,67.6,67.69,67.57,67.69,36300.0,46.5995,46.6615,46.5788,46.6615,36300.0
2010-08-12 12:25:00,67.69,67.71,67.62,67.64,23000.0,46.6615,46.6753,46.6133,46.6271,23000.0
2010-08-12 12:30:00,67.63,67.78,67.63,67.75,29900.0,46.6202,46.7236,46.6202,46.7029,29900.0
2010-08-12 12:35:00,67.74,67.8,67.7,67.8,56800.0,46.696,46.7373,46.6684,46.7373,56800.0
2010-08-12 12:40:00,67.8,67.8,67.7,67.8,35700.0,46.7373,46.7373,46.6684,46.7373,35700.0
2010-08-12 12:45:00,67.79,67.85,67.75,67.79,50200.0,46.7305,46.7718,46.7029,46.7305,50200.0
2010-08-12 12:50:00,67.78,67.81,67.73,67.8,68000.0,46.7236,46.7442,46.6891,46.7373,68000.0
2010-08-12 12:55:00,67.8,67.88,67.77,67.88,65800.0,46.7373,46.7925,46.7167,46.7925,65800.0
2010-08-12 13:00:00,67.89,68.0,67.88,67.91,80500.0,46.7994,46.8752,46.7925,46.8132,80500.0
2010-08-12 13:05:00,67.9,67.92,67.8,67.81,33300.0,46.8063,46.8201,46.7373,46.7442,33300.0
2010-08-12 13:10:00,67.8,67.87,67.76,67.84,36500.0,46.7373,46.7856,46.7098,46.7649,36500.0
2010-08-12 13:15:00,67.84,67.87,67.79,67.87,41900.0,46.7649,46.7856,46.7305,46.7856,41900.0
2010-08-12 13:20:00,67.87,67.89,67.75,67.8,77500.0,46.7856,46.7994,46.7029,46.7373,77500.0
2010-08-12 13:25:00,67.8,67.8,67.71,67.77,46600.0,46.7373,46.7373,46.6753,46.7167,46600.0
2010-08-12 13:30:00,67.77,67.8,67.67,67.72,57200.0,46.7167,46.7373,46.6477,46.6822,57200.0
2010-08-12 13:35:00,67.7,67.7,67.61,67.65,34400.0,46.6684,46.6684,46.6064,46.6339,34400.0
2010-08-12 13:40:00,67.67,67.7,67.63,67.63,37900.0,46.6477,46.6684,46.6202,46.6202,37900.0
2010-08-12 13:45:00,67.62,67.65,67.45,67.47,58900.0,46.6133,46.6339,46.4961,46.5099,58900.0
2010-08-12 13:50:00,67.46,67.52,67.39,67.39,56400.0,46.503,46.5443,46.4547,46.4547,56400.0
2010-08-12 13:55:00,67.39,67.48,67.39,67.42,29400.0,46.4547,46.5168,46.4547,46.4754,29400.0
2010-08-12 14:00:00,67.42,67.44,67.32,67.43,93000.0,46.4754,46.4892,46.4065,46.4823,93000.0
2010-08-12 14:05:00,67.44,67.55,67.44,67.49,60800.0,46.4892,46.565,46.4892,46.5237,60800.0
2010-08-12 14:10:00,67.49,67.54,67.45,67.48,24800.0,46.5237,46.5581,46.4961,46.5168,24800.0
2010-08-12 14:15:00,67.49,67.56,67.48,67.55,43900.0,46.5237,46.5719,46.5168,46.565,43900.0
2010-08-12 14:20:00,67.56,67.56,67.46,67.5,39000.0,46.5719,46.5719,46.503,46.5305,39000.0
2010-08-12 14:25:00,67.5,67.6,67.48,67.57,41900.0,46.5305,46.5995,46.5168,46.5788,41900.0
2010-08-12 14:30:00,67.55,67.57,67.47,67.5,34900.0,46.565,46.5788,46.5099,46.5305,34900.0
2010-08-12 14:35:00,67.51,67.52,67.28,67.31,88400.0,46.5374,46.5443,46.3789,46.3996,88400.0
2010-08-12 14:40:00,67.3,67.34,67.24,67.34,58700.0,46.3927,46.4202,46.3513,46.4202,58700.0
2010-08-12 14:45:00,67.34,67.41,67.23,67.29,74000.0,46.4202,46.4685,46.3444,46.3858,74000.0
2010-08-12 14:50:00,67.27,67.55,67.27,67.54,66800.0,46.372,46.565,46.372,46.5581,66800.0
2010-08-12 14:55:00,67.54,67.54,67.45,67.47,47500.0,46.5581,46.5581,46.4961,46.5099,47500.0
2010-08-12 15:00:00,67.47,67.74,67.47,67.7,118700.0,46.5099,46.696,46.5099,46.6684,118700.0
2010-08-12 15:05:00,67.7,67.74,67.62,67.74,92800.0,46.6684,46.696,46.6133,46.696,92800.0
2010-08-12 15:10:00,67.74,67.85,67.71,67.73,138800.0,46.696,46.7718,46.6753,46.6891,138800.0
2010-08-12 15:15:00,67.74,67.8,67.53,67.54,85100.0,46.696,46.7373,46.5512,46.5581,85100.0
2010-08-12 15:20:00,67.55,67.66,67.53,67.65,75300.0,46.565,46.6408,46.5512,46.6339,75300.0
2010-08-12 15:25:00,67.65,67.66,67.51,67.57,98000.0,46.6339,46.6408,46.5374,46.5788,98000.0
2010-08-12 15:30:00,67.57,67.75,67.56,67.72,154400.0,46.5788,46.7029,46.5719,46.6822,154400.0
2010-08-12 15:35:00,67.72,67.74,67.61,67.65,119600.0,46.6822,46.696,46.6064,46.6339,119600.0
2010-08-12 15:40:00,67.65,67.65,67.29,67.44,203900.0,46.6339,46.6339,46.3858,46.4892,203900.0
2010-08-12 15:45:00,67.44,67.55,67.37,67.52,194900.0,46.4892,46.565,46.4409,46.5443,194900.0
2010-08-12 15:50:00,67.53,67.55,67.41,67.5,176700.0,46.5512,46.565,46.4685,46.5305,176700.0
2010-08-12 15:55:00,67.51,67.6,67.48,67.48,272000.0,46.5374,46.5995,46.5168,46.5168,272000.0
2010-08-13 09:30:00,67.76,68.09,67.51,68.09,249600.0,46.7098,46.9373,46.5374,46.9373,249600.0
2010-08-13 09:35:00,68.1,68.4,68.05,68.27,265900.0,46.9441,47.151,46.9097,47.0613,265900.0
2010-08-13 09:40:00,68.27,68.43,68.0,68.06,220000.0,47.0613,47.1716,46.8752,46.9166,220000.0
2010-08-13 09:45:00,68.07,68.12,67.8,67.98,105300.0,46.9235,46.9579,46.7373,46.8614,105300.0
2010-08-13 09:50:00,67.97,67.97,67.66,67.73,104700.0,46.8545,46.8545,46.6408,46.6891,104700.0
2010-08-13 09:55:00,67.73,68.24,67.73,68.12,112000.0,46.6891,47.0407,46.6891,46.9579,112000.0
2010-08-13 10:00:00,68.12,68.15,67.82,67.97,118600.0,46.9579,46.9786,46.7511,46.8545,118600.0
2010-08-13 10:05:00,67.98,68.2,67.9,68.13,99100.0,46.8614,47.0131,46.8063,46.9648,99100.0
2010-08-13 10:10:00,68.11,68.21,67.92,67.99,96900.0,46.951,47.02,46.8201,46.8683,96900.0
2010-08-13 10:15:00,67.98,68.09,67.9,67.92,76500.0,46.8614,46.9373,46.8063,46.8201,76500.0
2010-08-13 10:20:00,67.92,67.92,67.64,67.65,97900.0,46.8201,46.8201,46.6271,46.6339,97900.0
2010-08-13 10:25:00,67.67,67.82,67.62,67.78,37700.0,46.6477,46.7511,46.6133,46.7236,37700.0
2010-08-13 10:30:00,67.78,67.86,67.65,67.72,41200.0,46.7236,46.7787,46.6339,46.6822,41200.0
2010-08-13 10:35:00,67.72,67.87,67.69,67.79,74100.0,46.6822,46.7856,46.6615,46.7305,74100.0
2010-08-13 10:40:00,67.79,67.83,67.65,67.65,46800.0,46.7305,46.758,46.6339,46.6339,46800.0
2010-08-13 10:45:00,67.64,67.7,67.5,67.5,63100.0,46.6271,46.6684,46.5305,46.5305,63100.0
2010-08-13 10:50:00,67.51,67.62,67.43,67.43,80100.0,46.5374,46.6133,46.4823,46.4823,80100.0
2010-08-13 10:55:00,67.44,67.57,67.37,67.55,81800.0,46.4892,46.5788,46.4409,46.565,81800.0
2010-08-13 11:00:00,67.55,67.62,67.47,67.61,30700.0,46.565,46.6133,46.5099,46.6064,30700.0
2010-08-13 11:05:00,67.61,67.72,67.53,67.57,45800.0,46.6064,46.6822,46.5512,46.5788,45800.0
2010-08-13 11:10:00,67.56,67.56,67.43,67.49,31700.0,46.5719,46.5719,46.4823,46.5237,31700.0
2010-08-13 11:15:00,67.49,67.57,67.43,67.44,54100.0,46.5237,46.5788,46.4823,46.4892,54100.0
2010-08-13 11:20:00,67.45,67.5,67.36,67.43,89600.0,46.4961,46.5305,46.434,46.4823,89600.0
2010-08-13 11:25:00,67.43,67.46,67.31,67.4,37300.0,46.4823,46.503,46.3996,46.4616,37300.0
2010-08-13 11:30:00,67.39,67.41,67.25,67.33,40700.0,46.4547,46.4685,46.3582,46.4134,40700.0
2010-08-13 11:35:00,67.32,67.32,67.21,67.26,49700.0,46.4065,46.4065,46.3306,46.3651,49700.0
2010-08-13 11:40:00,67.26,67.43,67.26,67.43,40300.0,46.3651,46.4823,46.3651,46.4823,40300.0
2010-08-13 11:45:00,67.43,67.43,67.32,67.38,25700.0,46.4823,46.4823,46.4065,46.4478,25700.0
2010-08-13 11:50:00,67.39,67.39,67.29,67.35,20900.0,46.4547,46.4547,46.3858,46.4271,20900.0
2010-08-13 11:55:00,67.35,67.45,67.35,67.43,41100.0,46.4271,46.4961,46.4271,46.4823,41100.0
2010-08-13 12:00:00,67.43,67.5,67.4,67.45,19300.0,46.4823,46.5305,46.4616,46.4961,19300.0
2010-08-13 12:05:00,67.45,67.67,67.44,67.66,47900.0,46.4961,46.6477,46.4892,46.6408,47900.0
2010-08-13 12:10:00,67.67,67.74,67.63,67.63,52800.0,46.6477,46.696,46.6202,46.6202,52800.0
2010-08-13 12:15:00,67.63,67.67,67.5,67.67,41400.0,46.6202,46.6477,46.5305,46.6477,41400.0
2010-08-13 12:20:00,67.66,67.76,67.64,67.7,37200.0,46.6408,46.7098,46.6271,46.6684,37200.0
2010-08-13 12:25:00,67.7,67.79,67.67,67.78,23300.0,46.6684,46.7305,46.6477,46.7236,23300.0
2010-08-13 12:30:00,67.79,67.84,67.74,67.84,70100.0,46.7305,46.7649,46.696,46.7649,70100.0
2010-08-13 12:35:00,67.85,67.9,67.81,67.88,61700.0,46.7718,46.8063,46.7442,46.7925,61700.0
2010-08-13 12:40:00,67.87,67.91,67.83,67.91,36000.0,46.7856,46.8132,46.758,46.8132,36000.0
2010-08-13 12:45:00,67.9,68.01,67.85,68.0,44700.0,46.8063,46.8821,46.7718,46.8752,44700.0
2010-08-13 12:50:00,68.02,68.05,67.97,68.05,45400.0,46.889,46.9097,46.8545,46.9097,45400.0
2010-08-13 12:55:00,68.05,68.09,67.99,68.03,72400.0,46.9097,46.9373,46.8683,46.8959,72400.0
2010-08-13 13:00:00,68.02,68.07,67.98,67.99,54400.0,46.889,46.9235,46.8614,46.8683,54400.0
2010-08-13 13:05:00,67.99,68.04,67.96,67.99,61400.0,46.8683,46.9028,46.8476,46.8683,61400.0
2010-08-13 13:10:00,67.98,68.08,67.98,68.08,24400.0,46.8614,46.9304,46.8614,46.9304,24400.0
2010-08-13 13:15:00,68.07,68.11,67.99,68.07,58900.0,46.9235,46.951,46.8683,46.9235,58900.0
2010-08-13 13:20:00,68.06,68.06,67.97,68.01,31400.0,46.9166,46.9166,46.8545,46.8821,31400.0
2010-08-13 13:25:00,68.01,68.07,68.01,68.06,44500.0,46.8821,46.9235,46.8821,46.9166,44500.0
2010-08-13 13:30:00,68.06,68.14,68.06,68.09,41700.0,46.9166,46.9717,46.9166,46.9373,41700.0
2010-08-13 13:35:00,68.09,68.16,68.03,68.16,49800.0,46.9373,46.9855,46.8959,46.9855,49800.0
2010-08-13 13:40:00,68.16,68.22,68.15,68.19,38500.0,46.9855,47.0269,46.9786,47.0062,38500.0
2010-08-13 13:45:00,68.2,68.23,68.15,68.16,31300.0,47.0131,47.0338,46.9786,46.9855,31300.0
2010-08-13 13:50:00,68.18,68.25,68.14,68.24,24800.0,46.9993,47.0475,46.9717,47.0407,24800.0
2010-08-13 13:55:00,68.23,68.24,68.1,68.1,46300.0,47.0338,47.0407,46.9441,46.9441,46300.0
2010-08-13 14:00:00,68.1,68.16,68.02,68.13,53900.0,46.9441,46.9855,46.889,46.9648,53900.0
2010-08-13 14:05:00,68.13,68.18,68.1,68.18,40500.0,46.9648,46.9993,46.9441,46.9993,40500.0
2010-08-13 14:10:00,68.18,68.21,68.13,68.14,31100.0,46.9993,47.02,46.9648,46.9717,31100.0
2010-08-13 14:15:00,68.14,68.2,68.09,68.11,28000.0,46.9717,47.0131,46.9373,46.951,28000.0
2010-08-13 14:20:00,68.1,68.1,67.97,68.01,63900.0,46.9441,46.9441,46.8545,46.8821,63900.0
2010-08-13 14:25:00,68.02,68.07,68.0,68.06,33400.0,46.889,46.9235,46.8752,46.9166,33400.0
2010-08-13 14:30:00,68.06,68.13,68.04,68.07,56700.0,46.9166,46.9648,46.9028,46.9235,56700.0
2010-08-13 14:35:00,68.07,68.14,68.03,68.11,133800.0,46.9235,46.9717,46.8959,46.951,133800.0
2010-08-13 14:40:00,68.11,68.24,68.1,68.22,66800.0,46.951,47.0407,46.9441,47.0269,66800.0
2010-08-13 14:45:00,68.22,68.23,68.15,68.18,112100.0,47.0269,47.0338,46.9786,46.9993,112100.0
2010-08-13 14:50:00,68.18,68.24,68.15,68.22,97400.0,46.9993,47.0407,46.9786,47.0269,97400.0
2010-08-13 14:55:00,68.2,68.22,68.15,68.2,205100.0,47.0131,47.0269,46.9786,47.0131,205100.0
2010-08-13 15:00:00,68.2,68.27,68.18,68.25,210100.0,47.0131,47.0613,46.9993,47.0475,210100.0
2010-08-13 15:05:00,68.25,68.33,68.19,68.32,81500.0,47.0475,47.1027,47.0062,47.0958,81500.0
2010-08-13 15:10:00,68.32,68.35,68.27,68.33,79200.0,47.0958,47.1165,47.0613,47.1027,79200.0
2010-08-13 15:15:00,68.32,68.34,68.27,68.34,61300.0,47.0958,47.1096,47.0613,47.1096,61300.0
2010-08-13 15:20:00,68.34,68.46,68.33,68.45,119000.0,47.1096,47.1923,47.1027,47.1854,119000.0
2010-08-13 15:25:00,68.44,68.45,68.32,68.34,97400.0,47.1785,47.1854,47.0958,47.1096,97400.0
2010-08-13 15:30:00,68.34,68.44,68.31,68.43,157800.0,47.1096,47.1785,47.0889,47.1716,157800.0
2010-08-13 15:35:00,68.43,68.43,68.33,68.4,100300.0,47.1716,47.1716,47.1027,47.151,100300.0
2010-08-13 15:40:00,68.39,68.4,68.28,68.28,141200.0,47.1441,47.151,47.0682,47.0682,141200.0
2010-08-13 15:45:00,68.27,68.27,68.0,68.08,249900.0,47.0613,47.0613,46.8752,46.9304,249900.0
2010-08-13 15:50:00,68.07,68.12,67.98,68.02,238200.0,46.9235,46.9579,46.8614,46.889,238200.0
2010-08-13 15:55:00,68.02,68.07,67.93,68.03,295700.0,46.889,46.9235,46.827,46.8959,295700.0
2010-08-16 09:30:00,67.62,67.62,67.06,67.25,191300.0,46.6133,46.6133,46.2272,46.3582,191300.0
2010-08-16 09:35:00,67.25,67.51,67.25,67.4,127000.0,46.3582,46.5374,46.3582,46.4616,127000.0
2010-08-16 09:40:00,67.4,67.97,67.39,67.9,243300.0,46.4616,46.8545,46.4547,46.8063,243300.0
2010-08-16 09:45:00,67.89,68.19,67.85,68.12,96600.0,46.7994,47.0062,46.7718,46.9579,96600.0
2010-08-16 09:50:00,68.12,68.14,67.89,67.91,77600.0,46.9579,46.9717,46.7994,46.8132,77600.0
2010-08-16 09:55:00,67.91,67.97,67.84,67.94,50600.0,46.8132,46.8545,46.7649,46.8339,50600.0
2010-08-16 10:00:00,67.94,68.11,67.85,68.09,60000.0,46.8339,46.951,46.7718,46.9373,60000.0
2010-08-16 10:05:00,68.08,68.32,68.08,68.19,99400.0,46.9304,47.0958,46.9304,47.0062,99400.0
2010-08-16 10:10:00,68.2,68.44,68.16,68.3,84500.0,47.0131,47.1785,46.9855,47.082,84500.0
2010-08-16 10:15:00,68.33,68.47,68.3,68.43,116000.0,47.1027,47.1992,47.082,47.1716,116000.0
2010-08-16 10:20:00,68.42,68.48,68.31,68.42,60800.0,47.1647,47.2061,47.0889,47.1647,60800.0
2010-08-16 10:25:00,68.39,68.44,68.3,68.38,57200.0,47.1441,47.1785,47.082,47.1372,57200.0
2010-08-16 10:30:00,68.41,68.74,68.39,68.72,136900.0,47.1578,47.3853,47.1441,47.3715,136900.0
2010-08-16 10:35:00,68.72,68.94,68.69,68.88,112900.0,47.3715,47.5232,47.3509,47.4818,112900.0
2010-08-16 10:40:00,68.91,68.97,68.89,68.96,93100.0,47.5025,47.5439,47.4887,47.537,93100.0
2010-08-16 10:45:00,68.96,68.98,68.76,68.78,82600.0,47.537,47.5508,47.3991,47.4129,82600.0
2010-08-16 10:50:00,68.77,68.83,68.67,68.77,62600.0,47.406,47.4474,47.3371,47.406,62600.0
2010-08-16 10:55:00,68.77,68.8,68.63,68.78,64700.0,47.406,47.4267,47.3095,47.4129,64700.0
2010-08-16 11:00:00,68.8,68.8,68.55,68.57,62600.0,47.4267,47.4267,47.2544,47.2681,62600.0
2010-08-16 11:05:00,68.56,68.71,68.55,68.55,68400.0,47.2612,47.3646,47.2544,47.2544,68400.0
2010-08-16 11:10:00,68.55,68.58,68.47,68.55,90300.0,47.2544,47.275,47.1992,47.2544,90300.0
2010-08-16 11:15:00,68.55,68.57,68.47,68.49,56400.0,47.2544,47.2681,47.1992,47.213,56400.0
2010-08-16 11:20:00,68.49,68.53,68.4,68.4,46400.0,47.213,47.2406,47.151,47.151,46400.0
2010-08-16 11:25:00,68.4,68.52,68.38,68.44,31800.0,47.151,47.2337,47.1372,47.1785,31800.0
2010-08-16 11:30:00,68.42,68.62,68.41,68.58,44100.0,47.1647,47.3026,47.1578,47.275,44100.0
2010-08-16 11:35:00,68.58,68.71,68.58,68.62,48100.0,47.275,47.3646,47.275,47.3026,48100.0
2010-08-16 11:40:00,68.61,68.71,68.55,68.57,59700.0,47.2957,47.3646,47.2544,47.2681,59700.0
2010-08-16 11:45:00,68.59,68.66,68.53,68.64,73700.0,47.2819,47.3302,47.2406,47.3164,73700.0
2010-08-16 11:50:00,68.65,68.76,68.58,68.64,86600.0,47.3233,47.3991,47.275,47.3164,86600.0
2010-08-16 11:55:00,68.64,68.72,68.63,68.65,42200.0,47.3164,47.3715,47.3095,47.3233,42200.0
2010-08-16 12:00:00,68.64,68.7,68.59,68.69,44300.0,47.3164,47.3578,47.2819,47.3509,44300.0
2010-08-16 12:05:00,68.68,68.73,68.65,68.72,35000.0,47.344,47.3784,47.3233,47.3715,35000.0
2010-08-16 12:10:00,68.72,68.73,68.62,68.63,28100.0,47.3715,47.3784,47.3026,47.3095,28100.0
2010-08-16 12:15:00,68.64,68.7,68.61,68.68,51000.0,47.3164,47.3578,47.2957,47.344,51000.0
2010-08-16 12:20:00,68.69,68.76,68.67,68.73,59700.0,47.3509,47.3991,47.3371,47.3784,59700.0
2010-08-16 12:25:00,68.73,68.78,68.58,68.78,46200.0,47.3784,47.4129,47.275,47.4129,46200.0
2010-08-16 12:30:00,68.76,68.85,68.73,68.82,25200.0,47.3991,47.4612,47.3784,47.4405,25200.0
2010-08-16 12:35:00,68.82,68.95,68.82,68.93,103300.0,47.4405,47.5301,47.4405,47.5163,103300.0
2010-08-16 12:40:00,68.93,68.94,68.78,68.84,133900.0,47.5163,47.5232,47.4129,47.4543,133900.0
2010-08-16 12:45:00,68.85,68.92,68.81,68.87,35400.0,47.4612,47.5094,47.4336,47.4749,35400.0
2010-08-16 12:50:00,68.87,68.9,68.78,68.85,60700.0,47.4749,47.4956,47.4129,47.4612,60700.0
2010-08-16 12:55:00,68.85,68.85,68.77,68.84,52000.0,47.4612,47.4612,47.406,47.4543,52000.0
2010-08-16 13:00:00,68.84,68.93,68.81,68.81,43200.0,47.4543,47.5163,47.4336,47.4336,43200.0
2010-08-16 13:05:00,68.81,68.87,68.81,68.87,21400.0,47.4336,47.4749,47.4336,47.4749,21400.0
2010-08-16 13:10:00,68.87,68.94,68.86,68.88,54600.0,47.4749,47.5232,47.468,47.4818,54600.0
2010-08-16 13:15:00,68.88,68.94,68.82,68.88,33700.0,47.4818,47.5232,47.4405,47.4818,33700.0
2010-08-16 13:20:00,68.91,68.91,68.84,68.89,39200.0,47.5025,47.5025,47.4543,47.4887,39200.0
2010-08-16 13:25:00,68.89,68.94,68.85,68.88,26400.0,47.4887,47.5232,47.4612,47.4818,26400.0
2010-08-16 13:30:00,68.86,68.92,68.85,68.86,36800.0,47.468,47.5094,47.4612,47.468,36800.0
2010-08-16 13:35:00,68.86,68.86,68.8,68.8,22400.0,47.468,47.468,47.4267,47.4267,22400.0
2010-08-16 13:40:00,68.8,68.94,68.8,68.87,43500.0,47.4267,47.5232,47.4267,47.4749,43500.0
2010-08-16 13:45:00,68.86,68.89,68.8,68.83,12300.0,47.468,47.4887,47.4267,47.4474,12300.0
2010-08-16 13:50:00,68.81,68.86,68.73,68.73,51100.0,47.4336,47.468,47.3784,47.3784,51100.0
2010-08-16 13:55:00,68.73,68.79,68.71,68.79,55500.0,47.3784,47.4198,47.3646,47.4198,55500.0
2010-08-16 14:00:00,68.79,68.88,68.78,68.83,42100.0,47.4198,47.4818,47.4129,47.4474,42100.0
2010-08-16 14:05:00,68.83,68.86,68.65,68.65,59700.0,47.4474,47.468,47.3233,47.3233,59700.0
2010-08-16 14:10:00,68.64,68.65,68.54,68.65,68100.0,47.3164,47.3233,47.2475,47.3233,68100.0
2010-08-16 14:15:00,68.65,68.66,68.56,68.6,55800.0,47.3233,47.3302,47.2612,47.2888,55800.0
2010-08-16 14:20:00,68.61,68.65,68.57,68.63,22700.0,47.2957,47.3233,47.2681,47.3095,22700.0
2010-08-16 14:25:00,68.62,68.67,68.54,68.55,46400.0,47.3026,47.3371,47.2475,47.2544,46400.0
2010-08-16 14:30:00,68.56,68.63,68.5,68.52,37500.0,47.2612,47.3095,47.2199,47.2337,37500.0
2010-08-16 14:35:00,68.51,68.61,68.49,68.61,30300.0,47.2268,47.2957,47.213,47.2957,30300.0
2010-08-16 14:40:00,68.59,68.6,68.47,68.57,32300.0,47.2819,47.2888,47.1992,47.2681,32300.0
2010-08-16 14:45:00,68.57,68.68,68.57,68.63,29500.0,47.2681,47.344,47.2681,47.3095,29500.0
2010-08-16 14:50:00,68.62,68.62,68.31,68.41,88600.0,47.3026,47.3026,47.0889,47.1578,88600.0
2010-08-16 14:55:00,68.4,68.45,68.37,68.39,53400.0,47.151,47.1854,47.1303,47.1441,53400.0
2010-08-16 15:00:00,68.38,68.47,68.35,68.39,47200.0,47.1372,47.1992,47.1165,47.1441,47200.0
2010-08-16 15:05:00,68.38,68.4,68.32,68.32,35900.0,47.1372,47.151,47.0958,47.0958,35900.0
2010-08-16 15:10:00,68.32,68.32,68.14,68.2,81400.0,47.0958,47.0958,46.9717,47.0131,81400.0
2010-08-16 15:15:00,68.18,68.36,68.18,68.34,77700.0,46.9993,47.1234,46.9993,47.1096,77700.0
2010-08-16 15:20:00,68.35,68.37,68.28,68.35,45800.0,47.1165,47.1303,47.0682,47.1165,45800.0
2010-08-16 15:25:00,68.35,68.45,68.3,68.42,55300.0,47.1165,47.1854,47.082,47.1647,55300.0
2010-08-16 15:30:00,68.42,68.47,68.36,68.42,57300.0,47.1647,47.1992,47.1234,47.1647,57300.0
2010-08-16 15:35:00,68.43,68.51,68.39,68.47,51400.0,47.1716,47.2268,47.1441,47.1992,51400.0
2010-08-16 15:40:00,68.46,68.59,68.44,68.59,145300.0,47.1923,47.2819,47.1785,47.2819,145300.0
2010-08-16 15:45:00,68.58,68.58,68.47,68.5,129800.0,47.275,47.275,47.1992,47.2199,129800.0
2010-08-16 15:50:00,68.51,68.51,68.44,68.48,91500.0,47.2268,47.2268,47.1785,47.2061,91500.0
2010-08-16 15:55:00,68.49,68.57,68.47,68.5,174700.0,47.213,47.2681,47.1992,47.2199,174700.0
2010-08-17 09:30:00,69.44,69.8,69.31,69.54,200700.0,47.8679,48.116,47.7783,47.9368,200700.0
2010-08-17 09:35:00,69.54,69.68,69.4,69.65,80100.0,47.9368,48.0333,47.8403,48.0126,80100.0
2010-08-17 09:40:00,69.64,69.7,69.31,69.37,104300.0,48.0057,48.0471,47.7783,47.8196,104300.0
2010-08-17 09:45:00,69.36,69.48,69.3,69.43,74200.0,47.8127,47.8954,47.7714,47.861,74200.0
2010-08-17 09:50:00,69.45,69.68,69.45,69.65,66400.0,47.8748,48.0333,47.8748,48.0126,66400.0
2010-08-17 09:55:00,69.66,69.74,69.6,69.68,65600.0,48.0195,48.0747,47.9782,48.0333,65600.0
2010-08-17 10:00:00,69.7,69.88,69.68,69.85,100200.0,48.0471,48.1712,48.0333,48.1505,100200.0
2010-08-17 10:05:00,69.85,69.89,69.76,69.83,77200.0,48.1505,48.1781,48.0885,48.1367,77200.0
2010-08-17 10:10:00,69.82,69.88,69.67,69.74,68900.0,48.1298,48.1712,48.0264,48.0747,68900.0
2010-08-17 10:15:00,69.73,69.73,69.53,69.57,70600.0,48.0678,48.0678,47.9299,47.9575,70600.0
2010-08-17 10:20:00,69.55,69.74,69.46,69.64,71300.0,47.9437,48.0747,47.8817,48.0057,71300.0
2010-08-17 10:25:00,69.65,69.75,69.59,69.74,54800.0,48.0126,48.0816,47.9713,48.0747,54800.0
2010-08-17 10:30:00,69.75,69.9,69.69,69.9,81000.0,48.0816,48.185,48.0402,48.185,81000.0
2010-08-17 10:35:00,69.87,70.0,69.87,70.0,102600.0,48.1643,48.2539,48.1643,48.2539,102600.0
2010-08-17 10:40:00,70.0,70.0,69.91,69.94,60100.0,48.2539,48.2539,48.1919,48.2125,60100.0
2010-08-17 10:45:00,69.94,70.2,69.92,70.17,169500.0,48.2125,48.3918,48.1988,48.3711,169500.0
2010-08-17 10:50:00,70.17,70.3,70.17,70.27,100500.0,48.3711,48.4607,48.3711,48.44,100500.0
2010-08-17 10:55:00,70.27,70.29,70.19,70.22,57900.0,48.44,48.4538,48.3849,48.4056,57900.0
2010-08-17 11:00:00,70.21,70.31,70.2,70.29,64700.0,48.3987,48.4676,48.3918,48.4538,64700.0
2010-08-17 11:05:00,70.3,70.49,70.29,70.48,145600.0,48.4607,48.5917,48.4538,48.5848,145600.0
2010-08-17 11:10:00,70.49,70.67,70.48,70.61,164200.0,48.5917,48.7158,48.5848,48.6744,164200.0
2010-08-17 11:15:00,70.62,70.63,70.33,70.36,117300.0,48.6813,48.6882,48.4814,48.5021,117300.0
2010-08-17 11:20:00,70.34,70.41,70.28,70.33,129300.0,48.4883,48.5365,48.4469,48.4814,129300.0
2010-08-17 11:25:00,70.34,70.39,70.25,70.29,39200.0,48.4883,48.5227,48.4262,48.4538,39200.0
2010-08-17 11:30:00,70.29,70.54,70.26,70.49,73400.0,48.4538,48.6261,48.4331,48.5917,73400.0
2010-08-17 11:35:00,70.5,70.62,70.47,70.57,41500.0,48.5986,48.6813,48.5779,48.6468,41500.0
2010-08-17 11:40:00,70.57,70.61,70.47,70.49,54700.0,48.6468,48.6744,48.5779,48.5917,54700.0
2010-08-17 11:45:00,70.51,70.55,70.4,70.4,73800.0,48.6055,48.633,48.5296,48.5296,73800.0
2010-08-17 11:50:00,70.41,70.46,70.38,70.45,43300.0,48.5365,48.571,48.5158,48.5641,43300.0
2010-08-17 11:55:00,70.46,70.47,70.36,70.41,35700.0,48.571,48.5779,48.5021,48.5365,35700.0
2010-08-17 12:00:00,70.41,70.47,70.4,70.45,26800.0,48.5365,48.5779,48.5296,48.5641,26800.0
2010-08-17 12:05:00,70.45,70.49,70.39,70.39,32200.0,48.5641,48.5917,48.5227,48.5227,32200.0
2010-08-17 12:10:00,70.39,70.4,70.32,70.33,56800.0,48.5227,48.5296,48.4745,48.4814,56800.0
2010-08-17 12:15:00,70.33,70.36,70.24,70.27,42600.0,48.4814,48.5021,48.4193,48.44,42600.0
2010-08-17 12:20:00,70.27,70.28,70.21,70.26,47900.0,48.44,48.4469,48.3987,48.4331,47900.0
2010-08-17 12:25:00,70.25,70.27,70.22,70.22,26200.0,48.4262,48.44,48.4056,48.4056,26200.0
2010-08-17 12:30:00,70.22,70.28,70.22,70.28,21600.0,48.4056,48.4469,48.4056,48.4469,21600.0
2010-08-17 12:35:00,70.28,70.35,70.28,70.32,33100.0,48.4469,48.4952,48.4469,48.4745,33100.0
2010-08-17 12:40:00,70.31,70.36,70.31,70.35,15300.0,48.4676,48.5021,48.4676,48.4952,15300.0
2010-08-17 12:45:00,70.34,70.35,70.3,70.35,19500.0,48.4883,48.4952,48.4607,48.4952,19500.0
2010-08-17 12:50:00,70.34,70.35,70.25,70.28,15900.0,48.4883,48.4952,48.4262,48.4469,15900.0
2010-08-17 12:55:00,70.29,70.34,70.26,70.28,18900.0,48.4538,48.4883,48.4331,48.4469,18900.0
2010-08-17 13:00:00,70.28,70.34,70.26,70.28,33000.0,48.4469,48.4883,48.4331,48.4469,33000.0
2010-08-17 13:05:00,70.28,70.35,70.25,70.34,38700.0,48.4469,48.4952,48.4262,48.4883,38700.0
2010-08-17 13:10:00,70.33,70.45,70.33,70.45,36000.0,48.4814,48.5641,48.4814,48.5641,36000.0
2010-08-17 13:15:00,70.45,70.65,70.44,70.64,118000.0,48.5641,48.702,48.5572,48.6951,118000.0
2010-08-17 13:20:00,70.64,70.67,70.58,70.6,34900.0,48.6951,48.7158,48.6537,48.6675,34900.0
2010-08-17 13:25:00,70.6,70.65,70.56,70.64,41500.0,48.6675,48.702,48.6399,48.6951,41500.0
2010-08-17 13:30:00,70.66,70.76,70.66,70.68,80800.0,48.7089,48.7778,48.7089,48.7226,80800.0
2010-08-17 13:35:00,70.68,70.69,70.58,70.61,58600.0,48.7226,48.7295,48.6537,48.6744,58600.0
2010-08-17 13:40:00,70.61,70.61,70.52,70.57,36700.0,48.6744,48.6744,48.6124,48.6468,36700.0
2010-08-17 13:45:00,70.57,70.6,70.54,70.58,22500.0,48.6468,48.6675,48.6261,48.6537,22500.0
2010-08-17 13:50:00,70.58,70.58,70.4,70.41,36500.0,48.6537,48.6537,48.5296,48.5365,36500.0
2010-08-17 13:55:00,70.4,70.51,70.38,70.48,39000.0,48.5296,48.6055,48.5158,48.5848,39000.0
2010-08-17 14:00:00,70.49,70.52,70.45,70.5,35700.0,48.5917,48.6124,48.5641,48.5986,35700.0
2010-08-17 14:05:00,70.5,70.51,70.42,70.46,20300.0,48.5986,48.6055,48.5434,48.571,20300.0
2010-08-17 14:10:00,70.48,70.53,70.48,70.49,23300.0,48.5848,48.6192,48.5848,48.5917,23300.0
2010-08-17 14:15:00,70.49,70.51,70.42,70.42,27500.0,48.5917,48.6055,48.5434,48.5434,27500.0
2010-08-17 14:20:00,70.41,70.49,70.39,70.46,56300.0,48.5365,48.5917,48.5227,48.571,56300.0
2010-08-17 14:25:00,70.48,70.5,70.38,70.38,52100.0,48.5848,48.5986,48.5158,48.5158,52100.0
2010-08-17 14:30:00,70.39,70.41,70.32,70.33,92500.0,48.5227,48.5365,48.4745,48.4814,92500.0
2010-08-17 14:35:00,70.32,70.39,70.3,70.33,56600.0,48.4745,48.5227,48.4607,48.4814,56600.0
2010-08-17 14:40:00,70.33,70.43,70.3,70.39,54200.0,48.4814,48.5503,48.4607,48.5227,54200.0
2010-08-17 14:45:00,70.38,70.39,70.29,70.29,77900.0,48.5158,48.5227,48.4538,48.4538,77900.0
2010-08-17 14:50:00,70.28,70.32,70.23,70.32,92000.0,48.4469,48.4745,48.4124,48.4745,92000.0
2010-08-17 14:55:00,70.32,70.32,70.18,70.23,61600.0,48.4745,48.4745,48.378,48.4124,61600.0
2010-08-17 15:00:00,70.24,70.29,70.18,70.25,60400.0,48.4193,48.4538,48.378,48.4262,60400.0
2010-08-17 15:05:00,70.25,70.26,70.11,70.19,66900.0,48.4262,48.4331,48.3297,48.3849,66900.0
2010-08-17 15:10:00,70.2,70.22,70.08,70.12,99300.0,48.3918,48.4056,48.309,48.3366,99300.0
2010-08-17 15:15:00,70.12,70.17,70.06,70.06,143500.0,48.3366,48.3711,48.2953,48.2953,143500.0
2010-08-17 15:20:00,70.07,70.25,70.06,70.25,88100.0,48.3022,48.4262,48.2953,48.4262,88100.0
2010-08-17 15:25:00,70.25,70.28,70.12,70.19,105600.0,48.4262,48.4469,48.3366,48.3849,105600.0
2010-08-17 15:30:00,70.19,70.2,70.07,70.08,75200.0,48.3849,48.3918,48.3022,48.309,75200.0
2010-08-17 15:35:00,70.08,70.08,69.93,70.04,137000.0,48.309,48.309,48.2056,48.2815,137000.0
2010-08-17 15:40:00,70.03,70.04,69.93,69.96,74600.0,48.2746,48.2815,48.2056,48.2263,74600.0
2010-08-17 15:45:00,69.94,69.97,69.84,69.87,125900.0,48.2125,48.2332,48.1436,48.1643,125900.0
2010-08-17 15:50:00,69.88,69.96,69.86,69.87,167200.0,48.1712,48.2263,48.1574,48.1643,167200.0
2010-08-17 15:55:00,69.86,69.86,69.68,69.74,286200.0,48.1574,48.1574,48.0333,48.0747,286200.0
2010-08-18 09:30:00,69.82,69.82,69.3,69.32,150000.0,48.1298,48.1298,47.7714,47.7851,150000.0
2010-08-18 09:35:00,69.32,69.68,69.3,69.64,126100.0,47.7851,48.0333,47.7714,48.0057,126100.0
2010-08-18 09:40:00,69.63,69.66,69.33,69.38,82100.0,47.9988,48.0195,47.792,47.8265,82100.0
2010-08-18 09:45:00,69.34,69.53,69.2,69.5,122400.0,47.7989,47.9299,47.7024,47.9092,122400.0
2010-08-18 09:50:00,69.51,69.52,69.31,69.44,54000.0,47.9161,47.923,47.7783,47.8679,54000.0
2010-08-18 09:55:00,69.45,69.61,69.4,69.59,67500.0,47.8748,47.9851,47.8403,47.9713,67500.0
2010-08-18 10:00:00,69.59,69.82,69.55,69.68,110500.0,47.9713,48.1298,47.9437,48.0333,110500.0
2010-08-18 10:05:00,69.69,69.8,69.65,69.66,77700.0,48.0402,48.116,48.0126,48.0195,77700.0
2010-08-18 10:10:00,69.66,69.74,69.55,69.64,53500.0,48.0195,48.0747,47.9437,48.0057,53500.0
2010-08-18 10:15:00,69.67,69.8,69.61,69.61,36100.0,48.0264,48.116,47.9851,47.9851,36100.0
2010-08-18 10:20:00,69.62,69.64,69.37,69.43,89200.0,47.9919,48.0057,47.8196,47.861,89200.0
2010-08-18 10:25:00,69.43,69.49,69.28,69.31,61300.0,47.861,47.9023,47.7576,47.7783,61300.0
2010-08-18 10:30:00,69.3,69.46,69.3,69.41,77200.0,47.7714,47.8817,47.7714,47.8472,77200.0
2010-08-18 10:35:00,69.39,69.59,69.38,69.48,51500.0,47.8334,47.9713,47.8265,47.8954,51500.0
2010-08-18 10:40:00,69.47,69.55,69.39,69.43,54000.0,47.8885,47.9437,47.8334,47.861,54000.0
2010-08-18 10:45:00,69.47,69.49,69.22,69.32,53700.0,47.8885,47.9023,47.7162,47.7851,53700.0
2010-08-18 10:50:00,69.32,69.33,69.06,69.18,97100.0,47.7851,47.792,47.6059,47.6886,97100.0
2010-08-18 10:55:00,69.18,69.26,69.1,69.26,32900.0,47.6886,47.7438,47.6335,47.7438,32900.0
2010-08-18 11:00:00,69.25,69.52,69.16,69.47,64300.0,47.7369,47.923,47.6749,47.8885,64300.0
2010-08-18 11:05:00,69.5,69.69,69.5,69.55,70200.0,47.9092,48.0402,47.9092,47.9437,70200.0
2010-08-18 11:10:00,69.55,69.74,69.55,69.72,40700.0,47.9437,48.0747,47.9437,48.0609,40700.0
2010-08-18 11:15:00,69.73,69.74,69.57,69.58,58100.0,48.0678,48.0747,47.9575,47.9644,58100.0
2010-08-18 11:20:00,69.59,69.75,69.51,69.73,105800.0,47.9713,48.0816,47.9161,48.0678,105800.0
2010-08-18 11:25:00,69.72,69.83,69.66,69.67,55400.0,48.0609,48.1367,48.0195,48.0264,55400.0
2010-08-18 11:30:00,69.68,69.73,69.64,69.71,20900.0,48.0333,48.0678,48.0057,48.054,20900.0
2010-08-18 11:35:00,69.71,69.71,69.6,69.64,15600.0,48.054,48.054,47.9782,48.0057,15600.0
2010-08-18 11:40:00,69.62,69.7,69.6,69.66,31300.0,47.9919,48.0471,47.9782,48.0195,31300.0
2010-08-18 11:45:00,69.65,69.67,69.6,69.65,33900.0,48.0126,48.0264,47.9782,48.0126,33900.0
2010-08-18 11:50:00,69.66,69.74,69.65,69.66,47100.0,48.0195,48.0747,48.0126,48.0195,47100.0
2010-08-18 11:55:00,69.67,69.69,69.61,69.62,18900.0,48.0264,48.0402,47.9851,47.9919,18900.0
2010-08-18 12:00:00,69.62,69.67,69.53,69.58,34800.0,47.9919,48.0264,47.9299,47.9644,34800.0
2010-08-18 12:05:00,69.57,69.62,69.56,69.57,12900.0,47.9575,47.9919,47.9506,47.9575,12900.0
2010-08-18 12:10:00,69.57,69.58,69.55,69.58,10200.0,47.9575,47.9644,47.9437,47.9644,10200.0
2010-08-18 12:15:00,69.57,69.61,69.54,69.58,21600.0,47.9575,47.9851,47.9368,47.9644,21600.0
2010-08-18 12:20:00,69.58,69.59,69.48,69.5,16800.0,47.9644,47.9713,47.8954,47.9092,16800.0
2010-08-18 12:25:00,69.54,69.63,69.5,69.6,15400.0,47.9368,47.9988,47.9092,47.9782,15400.0
2010-08-18 12:30:00,69.6,69.64,69.53,69.54,19400.0,47.9782,48.0057,47.9299,47.9368,19400.0
2010-08-18 12:35:00,69.52,69.52,69.38,69.45,64100.0,47.923,47.923,47.8265,47.8748,64100.0
2010-08-18 12:40:00,69.46,69.55,69.42,69.52,10800.0,47.8817,47.9437,47.8541,47.923,10800.0
2010-08-18 12:45:00,69.51,69.63,69.46,69.62,23200.0,47.9161,47.9988,47.8817,47.9919,23200.0
2010-08-18 12:50:00,69.63,69.76,69.62,69.75,36600.0,47.9988,48.0885,47.9919,48.0816,36600.0
2010-08-18 12:55:00,69.76,69.86,69.73,69.85,34300.0,48.0885,48.1574,48.0678,48.1505,34300.0
2010-08-18 13:00:00,69.85,69.94,69.82,69.88,48300.0,48.1505,48.2125,48.1298,48.1712,48300.0
2010-08-18 13:05:00,69.88,70.2,69.86,70.15,158300.0,48.1712,48.3918,48.1574,48.3573,158300.0
2010-08-18 13:10:00,70.15,70.2,70.05,70.15,93100.0,48.3573,48.3918,48.2884,48.3573,93100.0
2010-08-18 13:15:00,70.14,70.17,70.07,70.11,33100.0,48.3504,48.3711,48.3022,48.3297,33100.0
2010-08-18 13:20:00,70.11,70.14,70.07,70.13,20900.0,48.3297,48.3504,48.3022,48.3435,20900.0
2010-08-18 13:25:00,70.13,70.26,70.1,70.23,60900.0,48.3435,48.4331,48.3228,48.4124,60900.0
2010-08-18 13:30:00,70.24,70.34,70.23,70.3,53900.0,48.4193,48.4883,48.4124,48.4607,53900.0
2010-08-18 13:35:00,70.28,70.28,70.17,70.23,60100.0,48.4469,48.4469,48.3711,48.4124,60100.0
2010-08-18 13:40:00,70.25,70.29,70.21,70.26,35600.0,48.4262,48.4538,48.3987,48.4331,35600.0
2010-08-18 13:45:00,70.28,70.34,70.25,70.27,20800.0,48.4469,48.4883,48.4262,48.44,20800.0
2010-08-18 13:50:00,70.28,70.31,70.27,70.29,19500.0,48.4469,48.4676,48.44,48.4538,19500.0
2010-08-18 13:55:00,70.29,70.37,70.29,70.37,41000.0,48.4538,48.509,48.4538,48.509,41000.0
2010-08-18 14:00:00,70.37,70.44,70.23,70.24,84200.0,48.509,48.5572,48.4124,48.4193,84200.0
2010-08-18 14:05:00,70.24,70.26,70.11,70.13,49900.0,48.4193,48.4331,48.3297,48.3435,49900.0
2010-08-18 14:10:00,70.13,70.19,70.1,70.17,45200.0,48.3435,48.3849,48.3228,48.3711,45200.0
2010-08-18 14:15:00,70.17,70.17,70.07,70.08,58700.0,48.3711,48.3711,48.3022,48.309,58700.0
2010-08-18 14:20:00,70.08,70.13,70.04,70.07,47800.0,48.309,48.3435,48.2815,48.3022,47800.0
2010-08-18 14:25:00,70.07,70.13,70.06,70.06,36500.0,48.3022,48.3435,48.2953,48.2953,36500.0
2010-08-18 14:30:00,70.07,70.09,69.98,69.99,35900.0,48.3022,48.3159,48.2401,48.247,35900.0
2010-08-18 14:35:00,70.0,70.04,69.95,69.96,41300.0,48.2539,48.2815,48.2194,48.2263,41300.0
2010-08-18 14:40:00,69.96,70.0,69.91,69.93,52400.0,48.2263,48.2539,48.1919,48.2056,52400.0
2010-08-18 14:45:00,69.92,70.01,69.9,69.98,46700.0,48.1988,48.2608,48.185,48.2401,46700.0
2010-08-18 14:50:00,69.98,70.06,69.92,69.99,27300.0,48.2401,48.2953,48.1988,48.247,27300.0
2010-08-18 14:55:00,70.0,70.04,69.9,69.96,26000.0,48.2539,48.2815,48.185,48.2263,26000.0
2010-08-18 15:00:00,69.97,70.04,69.97,69.98,55000.0,48.2332,48.2815,48.2332,48.2401,55000.0
2010-08-18 15:05:00,69.98,70.0,69.85,69.87,61300.0,48.2401,48.2539,48.1505,48.1643,61300.0
2010-08-18 15:10:00,69.87,69.88,69.64,69.69,110800.0,48.1643,48.1712,48.0057,48.0402,110800.0
2010-08-18 15:15:00,69.7,69.87,69.68,69.78,65300.0,48.0471,48.1643,48.0333,48.1022,65300.0
2010-08-18 15:20:00,69.77,69.8,69.65,69.67,96400.0,48.0953,48.116,48.0126,48.0264,96400.0
2010-08-18 15:25:00,69.68,69.75,69.65,69.74,49600.0,48.0333,48.0816,48.0126,48.0747,49600.0
2010-08-18 15:30:00,69.74,69.93,69.68,69.92,99700.0,48.0747,48.2056,48.0333,48.1988,99700.0
2010-08-18 15:35:00,69.93,69.95,69.82,69.85,101600.0,48.2056,48.2194,48.1298,48.1505,101600.0
2010-08-18 15:40:00,69.85,69.9,69.79,69.83,152900.0,48.1505,48.185,48.1091,48.1367,152900.0
2010-08-18 15:45:00,69.84,69.95,69.82,69.88,128800.0,48.1436,48.2194,48.1298,48.1712,128800.0
2010-08-18 15:50:00,69.88,69.94,69.79,69.86,146100.0,48.1712,48.2125,48.1091,48.1574,146100.0
2010-08-18 15:55:00,69.86,69.86,69.75,69.75,174900.0,48.1574,48.1574,48.0816,48.0816,174900.0
2010-08-19 09:30:00,69.87,70.09,69.77,70.08,140500.0,48.1643,48.3159,48.0953,48.309,140500.0
2010-08-19 09:35:00,70.07,70.5,70.06,70.4,169100.0,48.3022,48.5986,48.2953,48.5296,169100.0
2010-08-19 09:40:00,70.4,70.46,70.22,70.33,120100.0,48.5296,48.571,48.4056,48.4814,120100.0
2010-08-19 09:45:00,70.34,70.35,70.11,70.14,75400.0,48.4883,48.4952,48.3297,48.3504,75400.0
2010-08-19 09:50:00,70.13,70.13,69.85,69.95,97800.0,48.3435,48.3435,48.1505,48.2194,97800.0
2010-08-19 09:55:00,69.94,70.28,69.92,70.2,116000.0,48.2125,48.4469,48.1988,48.3918,116000.0
2010-08-19 10:00:00,70.2,70.2,69.17,69.28,294700.0,48.3918,48.3918,47.6817,47.7576,294700.0
2010-08-19 10:05:00,69.27,69.36,69.19,69.28,144200.0,47.7507,47.8127,47.6955,47.7576,144200.0
2010-08-19 10:10:00,69.26,69.49,69.23,69.41,115800.0,47.7438,47.9023,47.7231,47.8472,115800.0
2010-08-19 10:15:00,69.4,69.6,69.28,69.58,99000.0,47.8403,47.9782,47.7576,47.9644,99000.0
2010-08-19 10:20:00,69.57,69.57,69.41,69.54,150000.0,47.9575,47.9575,47.8472,47.9368,150000.0
2010-08-19 10:25:00,69.53,69.54,69.08,69.27,130300.0,47.9299,47.9368,47.6197,47.7507,130300.0
2010-08-19 10:30:00,69.27,69.48,69.13,69.42,91100.0,47.7507,47.8954,47.6542,47.8541,91100.0
2010-08-19 10:35:00,69.43,69.44,69.07,69.09,68400.0,47.861,47.8679,47.6128,47.6266,68400.0
2010-08-19 10:40:00,69.11,69.14,68.89,68.96,202400.0,47.6404,47.6611,47.4887,47.537,202400.0
2010-08-19 10:45:00,68.97,69.27,68.93,69.22,75500.0,47.5439,47.7507,47.5163,47.7162,75500.0
2010-08-19 10:50:00,69.22,69.23,68.98,68.98,47200.0,47.7162,47.7231,47.5508,47.5508,47200.0
2010-08-19 10:55:00,69.01,69.33,69.0,69.22,77200.0,47.5714,47.792,47.5646,47.7162,77200.0
2010-08-19 11:00:00,69.24,69.33,68.99,68.99,57400.0,47.73,47.792,47.5577,47.5577,57400.0
2010-08-19 11:05:00,69.02,69.1,68.9,68.97,90900.0,47.5783,47.6335,47.4956,47.5439,90900.0
2010-08-19 11:10:00,68.97,69.14,68.94,69.02,45500.0,47.5439,47.6611,47.5232,47.5783,45500.0
2010-08-19 11:15:00,69.03,69.14,68.98,69.13,40000.0,47.5852,47.6611,47.5508,47.6542,40000.0
2010-08-19 11:20:00,69.14,69.24,69.08,69.17,44200.0,47.6611,47.73,47.6197,47.6817,44200.0
2010-08-19 11:25:00,69.16,69.22,69.08,69.16,44400.0,47.6749,47.7162,47.6197,47.6749,44400.0
2010-08-19 11:30:00,69.17,69.17,69.03,69.07,78300.0,47.6817,47.6817,47.5852,47.6128,78300.0
2010-08-19 11:35:00,69.11,69.14,68.92,69.03,81200.0,47.6404,47.6611,47.5094,47.5852,81200.0
2010-08-19 11:40:00,69.02,69.03,68.82,68.83,54800.0,47.5783,47.5852,47.4405,47.4474,54800.0
2010-08-19 11:45:00,68.85,68.88,68.78,68.88,96300.0,47.4612,47.4818,47.4129,47.4818,96300.0
2010-08-19 11:50:00,68.88,68.99,68.78,68.97,146000.0,47.4818,47.5577,47.4129,47.5439,146000.0
2010-08-19 11:55:00,68.97,69.07,68.96,69.05,57400.0,47.5439,47.6128,47.537,47.599,57400.0
2010-08-19 12:00:00,69.05,69.17,69.01,69.06,52200.0,47.599,47.6817,47.5714,47.6059,52200.0
2010-08-19 12:05:00,69.06,69.22,69.04,69.22,64400.0,47.6059,47.7162,47.5921,47.7162,64400.0
2010-08-19 12:10:00,69.22,69.22,69.01,69.05,45600.0,47.7162,47.7162,47.5714,47.599,45600.0
2010-08-19 12:15:00,69.04,69.23,69.04,69.23,78200.0,47.5921,47.7231,47.5921,47.7231,78200.0
2010-08-19 12:20:00,69.23,69.32,69.19,69.23,66500.0,47.7231,47.7851,47.6955,47.7231,66500.0
2010-08-19 12:25:00,69.24,69.26,69.14,69.23,51500.0,47.73,47.7438,47.6611,47.7231,51500.0
2010-08-19 12:30:00,69.23,69.25,69.14,69.2,27800.0,47.7231,47.7369,47.6611,47.7024,27800.0
2010-08-19 12:35:00,69.18,69.35,69.18,69.35,40200.0,47.6886,47.8058,47.6886,47.8058,40200.0
2010-08-19 12:40:00,69.33,69.38,69.32,69.35,38200.0,47.792,47.8265,47.7851,47.8058,38200.0
2010-08-19 12:45:00,69.37,69.39,69.31,69.31,31800.0,47.8196,47.8334,47.7783,47.7783,31800.0
2010-08-19 12:50:00,69.31,69.31,69.14,69.14,34800.0,47.7783,47.7783,47.6611,47.6611,34800.0
2010-08-19 12:55:00,69.15,69.26,69.09,69.26,38400.0,47.668,47.7438,47.6266,47.7438,38400.0
2010-08-19 13:00:00,69.26,69.37,69.26,69.37,52700.0,47.7438,47.8196,47.7438,47.8196,52700.0
2010-08-19 13:05:00,69.37,69.39,69.28,69.28,27400.0,47.8196,47.8334,47.7576,47.7576,27400.0
2010-08-19 13:10:00,69.28,69.3,69.22,69.24,18300.0,47.7576,47.7714,47.7162,47.73,18300.0
2010-08-19 13:15:00,69.23,69.31,69.16,69.28,38700.0,47.7231,47.7783,47.6749,47.7576,38700.0
2010-08-19 13:20:00,69.27,69.28,69.2,69.26,19900.0,47.7507,47.7576,47.7024,47.7438,19900.0
2010-08-19 13:25:00,69.27,69.28,69.2,69.2,19400.0,47.7507,47.7576,47.7024,47.7024,19400.0
2010-08-19 13:30:00,69.19,69.22,69.12,69.12,33100.0,47.6955,47.7162,47.6473,47.6473,33100.0
2010-08-19 13:35:00,69.13,69.15,69.07,69.15,35800.0,47.6542,47.668,47.6128,47.668,35800.0
2010-08-19 13:40:00,69.14,69.14,69.01,69.02,34600.0,47.6611,47.6611,47.5714,47.5783,34600.0
2010-08-19 13:45:00,69.02,69.14,68.98,69.11,121100.0,47.5783,47.6611,47.5508,47.6404,121100.0
2010-08-19 13:50:00,69.13,69.26,69.04,69.04,88700.0,47.6542,47.7438,47.5921,47.5921,88700.0
2010-08-19 13:55:00,69.04,69.06,68.81,68.82,172700.0,47.5921,47.6059,47.4336,47.4405,172700.0
2010-08-19 14:00:00,68.81,68.83,68.7,68.72,198900.0,47.4336,47.4474,47.3578,47.3715,198900.0
2010-08-19 14:05:00,68.72,68.75,68.42,68.6,319600.0,47.3715,47.3922,47.1647,47.2888,319600.0
2010-08-19 14:10:00,68.61,68.85,68.6,68.82,211600.0,47.2957,47.4612,47.2888,47.4405,211600.0
2010-08-19 14:15:00,68.82,68.84,68.59,68.61,152900.0,47.4405,47.4543,47.2819,47.2957,152900.0
2010-08-19 14:20:00,68.62,68.99,68.62,68.92,203900.0,47.3026,47.5577,47.3026,47.5094,203900.0
2010-08-19 14:25:00,68.92,69.08,68.9,68.97,183700.0,47.5094,47.6197,47.4956,47.5439,183700.0
2010-08-19 14:30:00,68.98,69.12,68.88,68.88,241300.0,47.5508,47.6473,47.4818,47.4818,241300.0
2010-08-19 14:35:00,68.87,69.07,68.83,68.98,324000.0,47.4749,47.6128,47.4474,47.5508,324000.0
2010-08-19 14:40:00,68.98,68.98,68.82,68.86,117400.0,47.5508,47.5508,47.4405,47.468,117400.0
2010-08-19 14:45:00,68.86,69.02,68.86,69.02,133600.0,47.468,47.5783,47.468,47.5783,133600.0
2010-08-19 14:50:00,69.02,69.19,68.98,69.18,183100.0,47.5783,47.6955,47.5508,47.6886,183100.0
2010-08-19 14:55:00,69.18,69.25,69.12,69.14,141400.0,47.6886,47.7369,47.6473,47.6611,141400.0
2010-08-19 15:00:00,69.14,69.14,68.94,69.01,127600.0,47.6611,47.6611,47.5232,47.5714,127600.0
2010-08-19 15:05:00,69.0,69.1,68.94,69.04,95300.0,47.5646,47.6335,47.5232,47.5921,95300.0
2010-08-19 15:10:00,69.05,69.57,69.04,69.51,273600.0,47.599,47.9575,47.5921,47.9161,273600.0
2010-08-19 15:15:00,69.5,69.8,69.4,69.72,338800.0,47.9092,48.116,47.8403,48.0609,338800.0
2010-08-19 15:20:00,69.72,69.8,69.54,69.79,185000.0,48.0609,48.116,47.9368,48.1091,185000.0
2010-08-19 15:25:00,69.79,69.82,69.54,69.55,187500.0,48.1091,48.1298,47.9368,47.9437,187500.0
2010-08-19 15:30:00,69.55,69.64,69.51,69.63,124800.0,47.9437,48.0057,47.9161,47.9988,124800.0
2010-08-19 15:35:00,69.63,69.65,69.35,69.41,111900.0,47.9988,48.0126,47.8058,47.8472,111900.0
2010-08-19 15:40:00,69.41,69.41,69.23,69.29,113000.0,47.8472,47.8472,47.7231,47.7645,113000.0
2010-08-19 15:45:00,69.3,69.35,69.23,69.33,184500.0,47.7714,47.8058,47.7231,47.792,184500.0
2010-08-19 15:50:00,69.32,69.38,69.2,69.37,222200.0,47.7851,47.8265,47.7024,47.8196,222200.0
2010-08-19 15:55:00,69.37,69.44,69.23,69.31,467500.0,47.8196,47.8679,47.7231,47.7783,467500.0
2010-08-20 09:30:00,69.38,69.54,68.75,69.07,902600.0,47.8265,47.9368,47.3922,47.6128,902600.0
2010-08-20 09:35:00,69.08,69.2,68.86,68.94,253000.0,47.6197,47.7024,47.468,47.5232,253000.0
2010-08-20 09:40:00,68.91,69.0,68.61,68.69,122600.0,47.5025,47.5646,47.2957,47.3509,122600.0
2010-08-20 09:45:00,68.7,68.73,68.44,68.46,204900.0,47.3578,47.3784,47.1785,47.1923,204900.0
2010-08-20 09:50:00,68.46,68.58,68.35,68.53,170100.0,47.1923,47.275,47.1165,47.2406,170100.0
2010-08-20 09:55:00,68.53,68.68,68.53,68.62,114000.0,47.2406,47.344,47.2406,47.3026,114000.0
2010-08-20 10:00:00,68.63,68.7,68.59,68.66,90700.0,47.3095,47.3578,47.2819,47.3302,90700.0
2010-08-20 10:05:00,68.65,68.65,68.43,68.45,121400.0,47.3233,47.3233,47.1716,47.1854,121400.0
2010-08-20 10:10:00,68.45,68.46,68.2,68.23,132600.0,47.1854,47.1923,47.0131,47.0338,132600.0
2010-08-20 10:15:00,68.23,68.37,68.21,68.27,171800.0,47.0338,47.1303,47.02,47.0613,171800.0
2010-08-20 10:20:00,68.28,68.28,68.13,68.25,158000.0,47.0682,47.0682,46.9648,47.0475,158000.0
2010-08-20 10:25:00,68.25,68.43,68.22,68.36,123400.0,47.0475,47.1716,47.0269,47.1234,123400.0
2010-08-20 10:30:00,68.37,68.46,68.23,68.32,75200.0,47.1303,47.1923,47.0338,47.0958,75200.0
2010-08-20 10:35:00,68.31,68.38,68.22,68.25,161200.0,47.0889,47.1372,47.0269,47.0475,161200.0
2010-08-20 10:40:00,68.25,68.36,68.19,68.25,97900.0,47.0475,47.1234,47.0062,47.0475,97900.0
2010-08-20 10:45:00,68.24,68.31,68.19,68.19,71500.0,47.0407,47.0889,47.0062,47.0062,71500.0
2010-08-20 10:50:00,68.19,68.25,68.05,68.11,114600.0,47.0062,47.0475,46.9097,46.951,114600.0
2010-08-20 10:55:00,68.12,68.33,68.11,68.23,99400.0,46.9579,47.1027,46.951,47.0338,99400.0
2010-08-20 11:00:00,68.23,68.25,68.17,68.17,37700.0,47.0338,47.0475,46.9924,46.9924,37700.0
2010-08-20 11:05:00,68.16,68.26,68.08,68.24,95000.0,46.9855,47.0544,46.9304,47.0407,95000.0
2010-08-20 11:10:00,68.24,68.3,68.16,68.2,56900.0,47.0407,47.082,46.9855,47.0131,56900.0
2010-08-20 11:15:00,68.19,68.22,68.11,68.13,74000.0,47.0062,47.0269,46.951,46.9648,74000.0
2010-08-20 11:20:00,68.15,68.15,68.02,68.02,47600.0,46.9786,46.9786,46.889,46.889,47600.0
2010-08-20 11:25:00,68.03,68.09,67.92,68.09,102300.0,46.8959,46.9373,46.8201,46.9373,102300.0
2010-08-20 11:30:00,68.09,68.09,67.94,67.99,62200.0,46.9373,46.9373,46.8339,46.8683,62200.0
2010-08-20 11:35:00,67.98,67.98,67.68,67.7,178500.0,46.8614,46.8614,46.6546,46.6684,178500.0
2010-08-20 11:40:00,67.7,67.91,67.67,67.89,119200.0,46.6684,46.8132,46.6477,46.7994,119200.0
2010-08-20 11:45:00,67.87,67.89,67.76,67.78,56500.0,46.7856,46.7994,46.7098,46.7236,56500.0
2010-08-20 11:50:00,67.77,67.79,67.56,67.57,104500.0,46.7167,46.7305,46.5719,46.5788,104500.0
2010-08-20 11:55:00,67.57,67.6,67.46,67.49,82900.0,46.5788,46.5995,46.503,46.5237,82900.0
2010-08-20 12:00:00,67.49,67.7,67.48,67.67,39100.0,46.5237,46.6684,46.5168,46.6477,39100.0
2010-08-20 12:05:00,67.65,67.69,67.6,67.69,40100.0,46.6339,46.6615,46.5995,46.6615,40100.0
2010-08-20 12:10:00,67.69,67.69,67.6,67.62,41900.0,46.6615,46.6615,46.5995,46.6133,41900.0
2010-08-20 12:15:00,67.61,67.63,67.54,67.56,47400.0,46.6064,46.6202,46.5581,46.5719,47400.0
2010-08-20 12:20:00,67.57,67.82,67.56,67.82,53300.0,46.5788,46.7511,46.5719,46.7511,53300.0
2010-08-20 12:25:00,67.81,67.88,67.76,67.88,41500.0,46.7442,46.7925,46.7098,46.7925,41500.0
2010-08-20 12:30:00,67.88,67.9,67.79,67.8,66600.0,46.7925,46.8063,46.7305,46.7373,66600.0
2010-08-20 12:35:00,67.81,67.81,67.76,67.8,30700.0,46.7442,46.7442,46.7098,46.7373,30700.0
2010-08-20 12:40:00,67.81,67.88,67.78,67.87,53300.0,46.7442,46.7925,46.7236,46.7856,53300.0
2010-08-20 12:45:00,67.87,67.88,67.83,67.86,19600.0,46.7856,46.7925,46.758,46.7787,19600.0
2010-08-20 12:50:00,67.86,67.96,67.86,67.95,28200.0,46.7787,46.8476,46.7787,46.8407,28200.0
2010-08-20 12:55:00,67.95,68.04,67.94,68.02,96600.0,46.8407,46.9028,46.8339,46.889,96600.0
2010-08-20 13:00:00,68.01,68.17,68.01,68.11,85400.0,46.8821,46.9924,46.8821,46.951,85400.0
2010-08-20 13:05:00,68.11,68.15,68.06,68.15,37400.0,46.951,46.9786,46.9166,46.9786,37400.0
2010-08-20 13:10:00,68.15,68.2,68.12,68.17,83700.0,46.9786,47.0131,46.9579,46.9924,83700.0
2010-08-20 13:15:00,68.16,68.22,68.14,68.19,33400.0,46.9855,47.0269,46.9717,47.0062,33400.0
2010-08-20 13:20:00,68.19,68.28,68.18,68.26,60500.0,47.0062,47.0682,46.9993,47.0544,60500.0
2010-08-20 13:25:00,68.26,68.32,68.22,68.22,37000.0,47.0544,47.0958,47.0269,47.0269,37000.0
2010-08-20 13:30:00,68.22,68.25,68.09,68.11,45700.0,47.0269,47.0475,46.9373,46.951,45700.0
2010-08-20 13:35:00,68.11,68.12,68.03,68.1,31100.0,46.951,46.9579,46.8959,46.9441,31100.0
2010-08-20 13:40:00,68.11,68.13,68.08,68.1,23900.0,46.951,46.9648,46.9304,46.9441,23900.0
2010-08-20 13:45:00,68.11,68.19,68.1,68.19,28600.0,46.951,47.0062,46.9441,47.0062,28600.0
2010-08-20 13:50:00,68.19,68.32,68.19,68.31,37600.0,47.0062,47.0958,47.0062,47.0889,37600.0
2010-08-20 13:55:00,68.31,68.33,68.26,68.28,52500.0,47.0889,47.1027,47.0544,47.0682,52500.0
2010-08-20 14:00:00,68.27,68.31,68.24,68.31,40700.0,47.0613,47.0889,47.0407,47.0889,40700.0
2010-08-20 14:05:00,68.3,68.38,68.28,68.38,41800.0,47.082,47.1372,47.0682,47.1372,41800.0
2010-08-20 14:10:00,68.37,68.5,68.36,68.49,76700.0,47.1303,47.2199,47.1234,47.213,76700.0
2010-08-20 14:15:00,68.49,68.66,68.48,68.63,147900.0,47.213,47.3302,47.2061,47.3095,147900.0
2010-08-20 14:20:00,68.64,68.67,68.54,68.55,75100.0,47.3164,47.3371,47.2475,47.2544,75100.0
2010-08-20 14:25:00,68.55,68.64,68.54,68.56,70500.0,47.2544,47.3164,47.2475,47.2612,70500.0
2010-08-20 14:30:00,68.57,68.7,68.57,68.65,66500.0,47.2681,47.3578,47.2681,47.3233,66500.0
2010-08-20 14:35:00,68.65,68.69,68.61,68.65,48200.0,47.3233,47.3509,47.2957,47.3233,48200.0
2010-08-20 14:40:00,68.66,68.75,68.63,68.72,61600.0,47.3302,47.3922,47.3095,47.3715,61600.0
2010-08-20 14:45:00,68.72,68.85,68.72,68.73,82200.0,47.3715,47.4612,47.3715,47.3784,82200.0
2010-08-20 14:50:00,68.72,68.88,68.71,68.84,50000.0,47.3715,47.4818,47.3646,47.4543,50000.0
2010-08-20 14:55:00,68.85,68.86,68.75,68.77,86500.0,47.4612,47.468,47.3922,47.406,86500.0
2010-08-20 15:00:00,68.76,68.77,68.69,68.72,71600.0,47.3991,47.406,47.3509,47.3715,71600.0
2010-08-20 15:05:00,68.73,68.74,68.57,68.61,72400.0,47.3784,47.3853,47.2681,47.2957,72400.0
2010-08-20 15:10:00,68.63,68.76,68.61,68.75,70800.0,47.3095,47.3991,47.2957,47.3922,70800.0
2010-08-20 15:15:00,68.75,68.79,68.66,68.68,81200.0,47.3922,47.4198,47.3302,47.344,81200.0
2010-08-20 15:20:00,68.67,68.72,68.59,68.71,135300.0,47.3371,47.3715,47.2819,47.3646,135300.0
2010-08-20 15:25:00,68.71,68.75,68.69,68.74,68200.0,47.3646,47.3922,47.3509,47.3853,68200.0
2010-08-20 15:30:00,68.74,68.87,68.72,68.82,111300.0,47.3853,47.4749,47.3715,47.4405,111300.0
2010-08-20 15:35:00,68.82,68.9,68.69,68.79,152200.0,47.4405,47.4956,47.3509,47.4198,152200.0
2010-08-20 15:40:00,68.78,68.85,68.7,68.75,93200.0,47.4129,47.4612,47.3578,47.3922,93200.0
2010-08-20 15:45:00,68.76,68.89,68.76,68.79,185800.0,47.3991,47.4887,47.3991,47.4198,185800.0
2010-08-20 15:50:00,68.79,68.89,68.79,68.85,178300.0,47.4198,47.4887,47.4198,47.4612,178300.0
2010-08-20 15:55:00,68.85,68.93,68.82,68.82,281100.0,47.4612,47.5163,47.4405,47.4405,281100.0
2010-08-23 09:30:00,68.66,69.1,68.65,69.05,242500.0,47.3302,47.6335,47.3233,47.599,242500.0
2010-08-23 09:35:00,69.02,69.27,68.89,69.26,105600.0,47.5783,47.7507,47.4887,47.7438,105600.0
2010-08-23 09:40:00,69.26,69.38,69.08,69.27,136500.0,47.7438,47.8265,47.6197,47.7507,136500.0
2010-08-23 09:45:00,69.28,69.34,69.14,69.24,98600.0,47.7576,47.7989,47.6611,47.73,98600.0
2010-08-23 09:50:00,69.29,69.29,69.18,69.21,105900.0,47.7645,47.7645,47.6886,47.7093,105900.0
2010-08-23 09:55:00,69.22,69.3,68.97,69.0,78900.0,47.7162,47.7714,47.5439,47.5646,78900.0
2010-08-23 10:00:00,68.98,69.08,68.88,69.0,89200.0,47.5508,47.6197,47.4818,47.5646,89200.0
2010-08-23 10:05:00,68.99,69.11,68.95,68.96,87000.0,47.5577,47.6404,47.5301,47.537,87000.0
2010-08-23 10:10:00,68.99,69.75,68.81,68.83,192500.0,47.5577,48.0816,47.4336,47.4474,192500.0
2010-08-23 10:15:00,68.82,68.84,68.75,68.76,113300.0,47.4405,47.4543,47.3922,47.3991,113300.0
2010-08-23 10:20:00,68.76,68.77,68.53,68.55,132800.0,47.3991,47.406,47.2406,47.2544,132800.0
2010-08-23 10:25:00,68.55,68.63,68.54,68.6,70200.0,47.2544,47.3095,47.2475,47.2888,70200.0
2010-08-23 10:30:00,68.6,68.75,68.56,68.69,88500.0,47.2888,47.3922,47.2612,47.3509,88500.0
2010-08-23 10:35:00,68.69,68.69,68.56,68.58,138100.0,47.3509,47.3509,47.2612,47.275,138100.0
2010-08-23 10:40:00,68.59,68.63,68.24,68.26,177600.0,47.2819,47.3095,47.0407,47.0544,177600.0
2010-08-23 10:45:00,68.26,68.32,68.11,68.13,229800.0,47.0544,47.0958,46.951,46.9648,229800.0
2010-08-23 10:50:00,68.14,68.19,68.03,68.07,144400.0,46.9717,47.0062,46.8959,46.9235,144400.0
2010-08-23 10:55:00,68.07,68.17,68.02,68.07,93600.0,46.9235,46.9924,46.889,46.9235,93600.0
2010-08-23 11:00:00,68.06,68.08,67.82,67.89,211400.0,46.9166,46.9304,46.7511,46.7994,211400.0
2010-08-23 11:05:00,67.88,68.05,67.8,67.99,134900.0,46.7925,46.9097,46.7373,46.8683,134900.0
2010-08-23 11:10:00,67.98,68.04,67.88,68.03,172800.0,46.8614,46.9028,46.7925,46.8959,172800.0
2010-08-23 11:15:00,68.03,68.05,67.94,68.03,99300.0,46.8959,46.9097,46.8339,46.8959,99300.0
2010-08-23 11:20:00,68.02,68.02,67.67,67.83,275500.0,46.889,46.889,46.6477,46.758,275500.0
2010-08-23 11:25:00,67.83,67.83,67.61,67.63,116700.0,46.758,46.758,46.6064,46.6202,116700.0
2010-08-23 11:30:00,67.63,67.71,67.6,67.67,110400.0,46.6202,46.6753,46.5995,46.6477,110400.0
2010-08-23 11:35:00,67.67,67.7,67.6,67.6,95100.0,46.6477,46.6684,46.5995,46.5995,95100.0
2010-08-23 11:40:00,67.6,67.71,67.55,67.69,127500.0,46.5995,46.6753,46.565,46.6615,127500.0
2010-08-23 11:45:00,67.69,67.79,67.69,67.74,68400.0,46.6615,46.7305,46.6615,46.696,68400.0
2010-08-23 11:50:00,67.74,67.78,67.61,67.61,59700.0,46.696,46.7236,46.6064,46.6064,59700.0
2010-08-23 11:55:00,67.61,67.62,67.47,67.51,117100.0,46.6064,46.6133,46.5099,46.5374,117100.0
2010-08-23 12:00:00,67.51,67.57,67.48,67.55,127900.0,46.5374,46.5788,46.5168,46.565,127900.0
2010-08-23 12:05:00,67.55,67.6,67.51,67.51,68700.0,46.565,46.5995,46.5374,46.5374,68700.0
2010-08-23 12:10:00,67.52,67.57,67.42,67.53,96500.0,46.5443,46.5788,46.4754,46.5512,96500.0
2010-08-23 12:15:00,67.54,67.54,67.42,67.43,52000.0,46.5581,46.5581,46.4754,46.4823,52000.0
2010-08-23 12:20:00,67.42,67.46,67.38,67.38,80200.0,46.4754,46.503,46.4478,46.4478,80200.0
2010-08-23 12:25:00,67.38,67.38,67.28,67.31,88600.0,46.4478,46.4478,46.3789,46.3996,88600.0
2010-08-23 12:30:00,67.32,67.39,67.3,67.33,58300.0,46.4065,46.4547,46.3927,46.4134,58300.0
2010-08-23 12:35:00,67.33,67.36,67.25,67.26,43200.0,46.4134,46.434,46.3582,46.3651,43200.0
2010-08-23 12:40:00,67.26,67.27,67.09,67.09,177800.0,46.3651,46.372,46.2479,46.2479,177800.0
2010-08-23 12:45:00,67.09,67.22,67.03,67.14,91400.0,46.2479,46.3375,46.2066,46.2824,91400.0
2010-08-23 12:50:00,67.13,67.22,67.12,67.19,52100.0,46.2755,46.3375,46.2686,46.3168,52100.0
2010-08-23 12:55:00,67.19,67.19,67.05,67.05,80400.0,46.3168,46.3168,46.2203,46.2203,80400.0
2010-08-23 13:00:00,67.06,67.06,66.94,67.03,203500.0,46.2272,46.2272,46.1445,46.2066,203500.0
2010-08-23 13:05:00,67.03,67.1,67.01,67.09,48000.0,46.2066,46.2548,46.1928,46.2479,48000.0
2010-08-23 13:10:00,67.09,67.27,67.07,67.26,67900.0,46.2479,46.372,46.2341,46.3651,67900.0
2010-08-23 13:15:00,67.26,67.37,67.2,67.37,89300.0,46.3651,46.4409,46.3237,46.4409,89300.0
2010-08-23 13:20:00,67.37,67.53,67.37,67.49,122300.0,46.4409,46.5512,46.4409,46.5237,122300.0
2010-08-23 13:25:00,67.49,67.49,67.39,67.42,80500.0,46.5237,46.5237,46.4547,46.4754,80500.0
2010-08-23 13:30:00,67.43,67.47,67.36,67.37,60500.0,46.4823,46.5099,46.434,46.4409,60500.0
2010-08-23 13:35:00,67.36,67.36,67.18,67.22,80700.0,46.434,46.434,46.31,46.3375,80700.0
2010-08-23 13:40:00,67.21,67.21,67.09,67.12,107000.0,46.3306,46.3306,46.2479,46.2686,107000.0
2010-08-23 13:45:00,67.11,67.28,67.1,67.26,53800.0,46.2617,46.3789,46.2548,46.3651,53800.0
2010-08-23 13:50:00,67.26,67.38,67.26,67.32,47100.0,46.3651,46.4478,46.3651,46.4065,47100.0
2010-08-23 13:55:00,67.32,67.42,67.26,67.4,45800.0,46.4065,46.4754,46.3651,46.4616,45800.0
2010-08-23 14:00:00,67.4,67.45,67.34,67.34,64500.0,46.4616,46.4961,46.4202,46.4202,64500.0
2010-08-23 14:05:00,67.35,67.6,67.33,67.58,76200.0,46.4271,46.5995,46.4134,46.5857,76200.0
2010-08-23 14:10:00,67.59,67.63,67.56,67.62,85100.0,46.5926,46.6202,46.5719,46.6133,85100.0
2010-08-23 14:15:00,67.61,67.7,67.45,67.49,80600.0,46.6064,46.6684,46.4961,46.5237,80600.0
2010-08-23 14:20:00,67.5,67.52,67.33,67.41,86800.0,46.5305,46.5443,46.4134,46.4685,86800.0
2010-08-23 14:25:00,67.4,67.47,67.39,67.43,48600.0,46.4616,46.5099,46.4547,46.4823,48600.0
2010-08-23 14:30:00,67.43,67.53,67.43,67.51,45700.0,46.4823,46.5512,46.4823,46.5374,45700.0
2010-08-23 14:35:00,67.52,67.57,67.45,67.45,56600.0,46.5443,46.5788,46.4961,46.4961,56600.0
2010-08-23 14:40:00,67.45,67.5,67.31,67.33,95000.0,46.4961,46.5305,46.3996,46.4134,95000.0
2010-08-23 14:45:00,67.32,67.37,67.3,67.32,47600.0,46.4065,46.4409,46.3927,46.4065,47600.0
2010-08-23 14:50:00,67.32,67.33,67.26,67.26,67400.0,46.4065,46.4134,46.3651,46.3651,67400.0
2010-08-23 14:55:00,67.26,67.29,67.2,67.22,76600.0,46.3651,46.3858,46.3237,46.3375,76600.0
2010-08-23 15:00:00,67.22,67.31,67.21,67.3,51000.0,46.3375,46.3996,46.3306,46.3927,51000.0
2010-08-23 15:05:00,67.29,67.34,67.22,67.24,62400.0,46.3858,46.4202,46.3375,46.3513,62400.0
2010-08-23 15:10:00,67.23,67.27,67.21,67.23,56600.0,46.3444,46.372,46.3306,46.3444,56600.0
2010-08-23 15:15:00,67.23,67.34,67.22,67.28,69000.0,46.3444,46.4202,46.3375,46.3789,69000.0
2010-08-23 15:20:00,67.27,67.29,67.13,67.13,78600.0,46.372,46.3858,46.2755,46.2755,78600.0
2010-08-23 15:25:00,67.12,67.15,66.95,67.0,139100.0,46.2686,46.2893,46.1514,46.1859,139100.0
2010-08-23 15:30:00,67.0,67.03,66.93,66.96,88500.0,46.1859,46.2066,46.1376,46.1583,88500.0
2010-08-23 15:35:00,66.97,66.97,66.78,66.78,160900.0,46.1652,46.1652,46.0342,46.0342,160900.0
2010-08-23 15:40:00,66.78,66.85,66.76,66.78,130900.0,46.0342,46.0825,46.0204,46.0342,130900.0
2010-08-23 15:45:00,66.79,66.84,66.72,66.76,186800.0,46.0411,46.0756,45.9929,46.0204,186800.0
2010-08-23 15:50:00,66.77,66.87,66.75,66.86,300400.0,46.0273,46.0963,46.0135,46.0894,300400.0
2010-08-23 15:55:00,66.86,66.93,66.81,66.86,267900.0,46.0894,46.1376,46.0549,46.0894,267900.0
2010-08-24 09:30:00,65.59,65.8,65.01,65.22,602700.0,45.2139,45.3587,44.8141,44.9588,602700.0
2010-08-24 09:35:00,65.2,65.43,65.14,65.17,264800.0,44.9451,45.1036,44.9037,44.9244,264800.0
2010-08-24 09:40:00,65.17,65.17,64.81,64.84,301000.0,44.9244,44.9244,44.6762,44.6969,301000.0
2010-08-24 09:45:00,64.83,64.98,64.74,64.86,180800.0,44.69,44.7934,44.628,44.7107,180800.0
2010-08-24 09:50:00,64.85,64.94,64.75,64.82,140200.0,44.7038,44.7658,44.6349,44.6831,140200.0
2010-08-24 09:55:00,64.82,65.17,64.8,65.14,150800.0,44.6831,44.9244,44.6693,44.9037,150800.0
2010-08-24 10:00:00,65.12,65.14,64.31,64.79,321800.0,44.8899,44.9037,44.3315,44.6624,321800.0
2010-08-24 10:05:00,64.8,64.82,64.54,64.63,162800.0,44.6693,44.6831,44.4901,44.5521,162800.0
2010-08-24 10:10:00,64.63,64.9,64.63,64.78,153900.0,44.5521,44.7383,44.5521,44.6555,153900.0
2010-08-24 10:15:00,64.78,65.09,64.72,65.08,239000.0,44.6555,44.8692,44.6142,44.8623,239000.0
2010-08-24 10:20:00,65.09,65.3,64.98,65.21,153500.0,44.8692,45.014,44.7934,44.952,153500.0
2010-08-24 10:25:00,65.2,65.23,65.03,65.03,97800.0,44.9451,44.9657,44.8279,44.8279,97800.0
2010-08-24 10:30:00,65.04,65.06,64.72,64.73,106800.0,44.8348,44.8486,44.6142,44.6211,106800.0
2010-08-24 10:35:00,64.72,64.72,64.52,64.54,161200.0,44.6142,44.6142,44.4763,44.4901,161200.0
2010-08-24 10:40:00,64.54,64.79,64.54,64.7,295000.0,44.4901,44.6624,44.4901,44.6004,295000.0
2010-08-24 10:45:00,64.7,64.81,64.63,64.76,107300.0,44.6004,44.6762,44.5521,44.6417,107300.0
2010-08-24 10:50:00,64.77,64.9,64.75,64.82,102800.0,44.6486,44.7383,44.6349,44.6831,102800.0
2010-08-24 10:55:00,64.84,65.13,64.82,65.11,150600.0,44.6969,44.8968,44.6831,44.883,150600.0
2010-08-24 11:00:00,65.1,65.48,65.1,65.25,192900.0,44.8761,45.1381,44.8761,44.9795,192900.0
2010-08-24 11:05:00,65.27,65.33,65.17,65.17,63200.0,44.9933,45.0347,44.9244,44.9244,63200.0
2010-08-24 11:10:00,65.16,65.29,65.12,65.23,81700.0,44.9175,45.0071,44.8899,44.9657,81700.0
2010-08-24 11:15:00,65.22,65.22,65.02,65.08,100000.0,44.9588,44.9588,44.821,44.8623,100000.0
2010-08-24 11:20:00,65.11,65.14,65.02,65.11,92800.0,44.883,44.9037,44.821,44.883,92800.0
2010-08-24 11:25:00,65.08,65.27,65.04,65.27,114200.0,44.8623,44.9933,44.8348,44.9933,114200.0
2010-08-24 11:30:00,65.27,65.47,65.13,65.42,152300.0,44.9933,45.1312,44.8968,45.0967,152300.0
2010-08-24 11:35:00,65.43,65.73,65.43,65.7,204900.0,45.1036,45.3104,45.1036,45.2897,204900.0
2010-08-24 11:40:00,65.7,65.84,65.65,65.82,101400.0,45.2897,45.3862,45.2553,45.3725,101400.0
2010-08-24 11:45:00,65.82,65.84,65.59,65.64,67100.0,45.3725,45.3862,45.2139,45.2484,67100.0
2010-08-24 11:50:00,65.63,65.65,65.44,65.44,57200.0,45.2415,45.2553,45.1105,45.1105,57200.0
2010-08-24 11:55:00,65.46,65.62,65.44,65.51,52600.0,45.1243,45.2346,45.1105,45.1588,52600.0
2010-08-24 12:00:00,65.5,65.51,65.39,65.46,59900.0,45.1519,45.1588,45.076,45.1243,59900.0
2010-08-24 12:05:00,65.45,65.54,65.4,65.51,45200.0,45.1174,45.1794,45.0829,45.1588,45200.0
2010-08-24 12:10:00,65.51,65.64,65.47,65.54,68500.0,45.1588,45.2484,45.1312,45.1794,68500.0
2010-08-24 12:15:00,65.54,65.68,65.45,65.65,93100.0,45.1794,45.2759,45.1174,45.2553,93100.0
2010-08-24 12:20:00,65.65,65.71,65.6,65.61,111600.0,45.2553,45.2966,45.2208,45.2277,111600.0
2010-08-24 12:25:00,65.6,65.63,65.49,65.51,74700.0,45.2208,45.2415,45.145,45.1588,74700.0
2010-08-24 12:30:00,65.52,65.66,65.52,65.61,47800.0,45.1656,45.2622,45.1656,45.2277,47800.0
2010-08-24 12:35:00,65.61,65.63,65.55,65.59,46300.0,45.2277,45.2415,45.1863,45.2139,46300.0
2010-08-24 12:40:00,65.57,65.61,65.51,65.59,25600.0,45.2001,45.2277,45.1588,45.2139,25600.0
2010-08-24 12:45:00,65.59,65.63,65.5,65.51,14200.0,45.2139,45.2415,45.1519,45.1588,14200.0
2010-08-24 12:50:00,65.5,65.61,65.47,65.57,51900.0,45.1519,45.2277,45.1312,45.2001,51900.0
2010-08-24 12:55:00,65.55,65.61,65.46,65.49,38900.0,45.1863,45.2277,45.1243,45.145,38900.0
2010-08-24 13:00:00,65.46,65.46,65.28,65.28,46100.0,45.1243,45.1243,45.0002,45.0002,46100.0
2010-08-24 13:05:00,65.29,65.34,65.24,65.32,49100.0,45.0071,45.0416,44.9726,45.0278,49100.0
2010-08-24 13:10:00,65.32,65.35,65.28,65.32,49900.0,45.0278,45.0485,45.0002,45.0278,49900.0
2010-08-24 13:15:00,65.33,65.35,65.32,65.32,19100.0,45.0347,45.0485,45.0278,45.0278,19100.0
2010-08-24 13:20:00,65.31,65.32,65.22,65.28,41100.0,45.0209,45.0278,44.9588,45.0002,41100.0
2010-08-24 13:25:00,65.27,65.46,65.26,65.45,89900.0,44.9933,45.1243,44.9864,45.1174,89900.0
2010-08-24 13:30:00,65.46,65.48,65.36,65.48,48600.0,45.1243,45.1381,45.0554,45.1381,48600.0
2010-08-24 13:35:00,65.47,65.51,65.4,65.41,26300.0,45.1312,45.1588,45.0829,45.0898,26300.0
2010-08-24 13:40:00,65.41,65.47,65.1,65.13,77100.0,45.0898,45.1312,44.8761,44.8968,77100.0
2010-08-24 13:45:00,65.14,65.18,65.08,65.17,52700.0,44.9037,44.9313,44.8623,44.9244,52700.0
2010-08-24 13:50:00,65.2,65.21,65.05,65.05,42300.0,44.9451,44.952,44.8417,44.8417,42300.0
2010-08-24 13:55:00,65.06,65.13,65.05,65.1,49400.0,44.8486,44.8968,44.8417,44.8761,49400.0
2010-08-24 14:00:00,65.11,65.19,65.05,65.18,63800.0,44.883,44.9382,44.8417,44.9313,63800.0
2010-08-24 14:05:00,65.17,65.21,65.13,65.16,52500.0,44.9244,44.952,44.8968,44.9175,52500.0
2010-08-24 14:10:00,65.17,65.17,65.07,65.07,68600.0,44.9244,44.9244,44.8554,44.8554,68600.0
2010-08-24 14:15:00,65.06,65.21,65.05,65.16,83700.0,44.8486,44.952,44.8417,44.9175,83700.0
2010-08-24 14:20:00,65.16,65.25,65.15,65.21,49100.0,44.9175,44.9795,44.9106,44.952,49100.0
2010-08-24 14:25:00,65.21,65.24,65.09,65.13,69600.0,44.952,44.9726,44.8692,44.8968,69600.0
2010-08-24 14:30:00,65.11,65.14,65.06,65.11,68200.0,44.883,44.9037,44.8486,44.883,68200.0
2010-08-24 14:35:00,65.11,65.32,65.08,65.32,82100.0,44.883,45.0278,44.8623,45.0278,82100.0
2010-08-24 14:40:00,65.33,65.35,65.17,65.22,47000.0,45.0347,45.0485,44.9244,44.9588,47000.0
2010-08-24 14:45:00,65.21,65.23,65.15,65.17,47100.0,44.952,44.9657,44.9106,44.9244,47100.0
2010-08-24 14:50:00,65.16,65.19,65.05,65.15,49000.0,44.9175,44.9382,44.8417,44.9106,49000.0
2010-08-24 14:55:00,65.13,65.19,65.05,65.19,62500.0,44.8968,44.9382,44.8417,44.9382,62500.0
2010-08-24 15:00:00,65.2,65.29,65.13,65.26,58000.0,44.9451,45.0071,44.8968,44.9864,58000.0
2010-08-24 15:05:00,65.25,65.34,65.22,65.29,78700.0,44.9795,45.0416,44.9588,45.0071,78700.0
2010-08-24 15:10:00,65.29,65.31,65.2,65.22,113400.0,45.0071,45.0209,44.9451,44.9588,113400.0
2010-08-24 15:15:00,65.22,65.3,65.2,65.24,101300.0,44.9588,45.014,44.9451,44.9726,101300.0
2010-08-24 15:20:00,65.25,65.33,65.15,65.33,88100.0,44.9795,45.0347,44.9106,45.0347,88100.0
2010-08-24 15:25:00,65.33,65.49,65.31,65.36,125600.0,45.0347,45.145,45.0209,45.0554,125600.0
2010-08-24 15:30:00,65.36,65.46,65.3,65.38,104300.0,45.0554,45.1243,45.014,45.0691,104300.0
2010-08-24 15:35:00,65.37,65.39,65.05,65.14,121400.0,45.0622,45.076,44.8417,44.9037,121400.0
2010-08-24 15:40:00,65.14,65.15,65.03,65.1,93400.0,44.9037,44.9106,44.8279,44.8761,93400.0
2010-08-24 15:45:00,65.1,65.13,65.0,65.1,149000.0,44.8761,44.8968,44.8072,44.8761,149000.0
2010-08-24 15:50:00,65.1,65.11,64.99,65.0,256000.0,44.8761,44.883,44.8003,44.8072,256000.0
2010-08-24 15:55:00,65.0,65.05,64.99,65.03,335400.0,44.8072,44.8417,44.8003,44.8279,335400.0
2010-08-25 09:30:00,64.29,64.38,64.1,64.13,295600.0,44.3178,44.3798,44.1868,44.2075,295600.0
2010-08-25 09:35:00,64.15,64.24,64.09,64.18,160500.0,44.2213,44.2833,44.1799,44.2419,160500.0
2010-08-25 09:40:00,64.18,64.25,64.1,64.13,127400.0,44.2419,44.2902,44.1868,44.2075,127400.0
2010-08-25 09:45:00,64.11,64.12,63.8,63.81,192900.0,44.1937,44.2006,43.98,43.9869,192900.0
2010-08-25 09:50:00,63.8,63.81,63.63,63.72,178400.0,43.98,43.9869,43.8628,43.9248,178400.0
2010-08-25 09:55:00,63.71,63.71,63.5,63.57,150700.0,43.9179,43.9179,43.7732,43.8214,150700.0
2010-08-25 10:00:00,63.61,63.73,63.33,63.55,468300.0,43.849,43.9317,43.656,43.8076,468300.0
2010-08-25 10:05:00,63.55,63.85,63.5,63.79,223600.0,43.8076,44.0144,43.7732,43.9731,223600.0
2010-08-25 10:10:00,63.79,63.83,63.7,63.75,131300.0,43.9731,44.0007,43.911,43.9455,131300.0
2010-08-25 10:15:00,63.76,63.87,63.6,63.61,159700.0,43.9524,44.0282,43.8421,43.849,159700.0
2010-08-25 10:20:00,63.62,63.66,63.54,63.64,150500.0,43.8559,43.8835,43.8008,43.8697,150500.0
2010-08-25 10:25:00,63.65,63.79,63.64,63.69,111600.0,43.8766,43.9731,43.8697,43.9042,111600.0
2010-08-25 10:30:00,63.68,63.69,63.47,63.5,125300.0,43.8973,43.9042,43.7525,43.7732,125300.0
2010-08-25 10:35:00,63.52,63.54,63.35,63.46,113100.0,43.787,43.8008,43.6698,43.7456,113100.0
2010-08-25 10:40:00,63.47,63.76,63.45,63.76,111900.0,43.7525,43.9524,43.7387,43.9524,111900.0
2010-08-25 10:45:00,63.77,63.88,63.69,63.85,101400.0,43.9593,44.0351,43.9042,44.0144,101400.0
2010-08-25 10:50:00,63.85,64.02,63.83,63.83,126400.0,44.0144,44.1316,44.0007,44.0007,126400.0
2010-08-25 10:55:00,63.83,64.12,63.83,64.05,113000.0,44.0007,44.2006,44.0007,44.1523,113000.0
2010-08-25 11:00:00,64.05,64.25,64.02,64.18,98100.0,44.1523,44.2902,44.1316,44.2419,98100.0
2010-08-25 11:05:00,64.2,64.42,64.2,64.27,133800.0,44.2557,44.4074,44.2557,44.304,133800.0
2010-08-25 11:10:00,64.27,64.3,64.11,64.24,92200.0,44.304,44.3247,44.1937,44.2833,92200.0
2010-08-25 11:15:00,64.25,64.47,64.22,64.41,82400.0,44.2902,44.4418,44.2695,44.4005,82400.0
2010-08-25 11:20:00,64.41,64.55,64.38,64.52,92400.0,44.4005,44.497,44.3798,44.4763,92400.0
2010-08-25 11:25:00,64.51,64.59,64.48,64.59,73400.0,44.4694,44.5246,44.4487,44.5246,73400.0
2010-08-25 11:30:00,64.57,64.57,64.24,64.26,91000.0,44.5108,44.5108,44.2833,44.2971,91000.0
2010-08-25 11:35:00,64.27,64.39,64.26,64.26,56100.0,44.304,44.3867,44.2971,44.2971,56100.0
2010-08-25 11:40:00,64.26,64.27,64.15,64.25,59900.0,44.2971,44.304,44.2213,44.2902,59900.0
2010-08-25 11:45:00,64.26,64.29,64.17,64.19,61900.0,44.2971,44.3178,44.235,44.2488,61900.0
2010-08-25 11:50:00,64.18,64.23,64.16,64.22,48000.0,44.2419,44.2764,44.2281,44.2695,48000.0
2010-08-25 11:55:00,64.22,64.34,64.22,64.3,58600.0,44.2695,44.3522,44.2695,44.3247,58600.0
2010-08-25 12:00:00,64.3,64.45,64.27,64.43,61200.0,44.3247,44.4281,44.304,44.4143,61200.0
2010-08-25 12:05:00,64.44,64.45,64.27,64.29,38600.0,44.4212,44.4281,44.304,44.3178,38600.0
2010-08-25 12:10:00,64.27,64.36,64.25,64.27,54400.0,44.304,44.366,44.2902,44.304,54400.0
2010-08-25 12:15:00,64.26,64.26,64.11,64.13,46400.0,44.2971,44.2971,44.1937,44.2075,46400.0
2010-08-25 12:20:00,64.13,64.16,64.03,64.06,35500.0,44.2075,44.2281,44.1385,44.1592,35500.0
2010-08-25 12:25:00,64.05,64.14,64.05,64.12,22100.0,44.1523,44.2144,44.1523,44.2006,22100.0
2010-08-25 12:30:00,64.12,64.2,63.93,63.98,89900.0,44.2006,44.2557,44.0696,44.1041,89900.0
2010-08-25 12:35:00,63.97,63.99,63.9,63.91,61600.0,44.0972,44.111,44.0489,44.0558,61600.0
2010-08-25 12:40:00,63.9,63.94,63.83,63.94,57600.0,44.0489,44.0765,44.0007,44.0765,57600.0
2010-08-25 12:45:00,63.94,63.95,63.86,63.95,32400.0,44.0765,44.0834,44.0213,44.0834,32400.0
2010-08-25 12:50:00,63.94,64.02,63.93,63.98,60800.0,44.0765,44.1316,44.0696,44.1041,60800.0
2010-08-25 12:55:00,63.98,64.01,63.94,64.0,37600.0,44.1041,44.1247,44.0765,44.1178,37600.0
2010-08-25 13:00:00,63.99,64.08,63.92,64.07,40400.0,44.111,44.173,44.0627,44.1661,40400.0
2010-08-25 13:05:00,64.06,64.1,63.99,64.04,34700.0,44.1592,44.1868,44.111,44.1454,34700.0
2010-08-25 13:10:00,64.04,64.13,64.03,64.1,45900.0,44.1454,44.2075,44.1385,44.1868,45900.0
2010-08-25 13:15:00,64.11,64.13,64.02,64.1,50700.0,44.1937,44.2075,44.1316,44.1868,50700.0
2010-08-25 13:20:00,64.12,64.13,63.97,64.05,71900.0,44.2006,44.2075,44.0972,44.1523,71900.0
2010-08-25 13:25:00,64.05,64.1,63.88,63.89,60600.0,44.1523,44.1868,44.0351,44.042,60600.0
2010-08-25 13:30:00,63.9,64.01,63.86,63.97,75000.0,44.0489,44.1247,44.0213,44.0972,75000.0
2010-08-25 13:35:00,63.97,64.06,63.93,64.05,55800.0,44.0972,44.1592,44.0696,44.1523,55800.0
2010-08-25 13:40:00,64.04,64.12,64.01,64.1,60900.0,44.1454,44.2006,44.1247,44.1868,60900.0
2010-08-25 13:45:00,64.11,64.13,64.04,64.04,59900.0,44.1937,44.2075,44.1454,44.1454,59900.0
2010-08-25 13:50:00,64.06,64.11,64.01,64.05,50400.0,44.1592,44.1937,44.1247,44.1523,50400.0
2010-08-25 13:55:00,64.05,64.19,64.05,64.17,65000.0,44.1523,44.2488,44.1523,44.235,65000.0
2010-08-25 14:00:00,64.17,64.18,64.06,64.18,85000.0,44.235,44.2419,44.1592,44.2419,85000.0
2010-08-25 14:05:00,64.19,64.44,64.18,64.42,138000.0,44.2488,44.4212,44.2419,44.4074,138000.0
2010-08-25 14:10:00,64.42,64.55,64.33,64.52,104300.0,44.4074,44.497,44.3453,44.4763,104300.0
2010-08-25 14:15:00,64.51,64.55,64.39,64.42,139800.0,44.4694,44.497,44.3867,44.4074,139800.0
2010-08-25 14:20:00,64.43,64.44,64.3,64.34,39700.0,44.4143,44.4212,44.3247,44.3522,39700.0
2010-08-25 14:25:00,64.33,64.42,64.3,64.38,106400.0,44.3453,44.4074,44.3247,44.3798,106400.0
2010-08-25 14:30:00,64.38,64.54,64.31,64.52,75900.0,44.3798,44.4901,44.3315,44.4763,75900.0
2010-08-25 14:35:00,64.52,64.82,64.51,64.64,213300.0,44.4763,44.6831,44.4694,44.559,213300.0
2010-08-25 14:40:00,64.65,64.89,64.65,64.81,121800.0,44.5659,44.7314,44.5659,44.6762,121800.0
2010-08-25 14:45:00,64.82,64.95,64.79,64.91,124800.0,44.6831,44.7727,44.6624,44.7451,124800.0
2010-08-25 14:50:00,64.91,64.92,64.79,64.89,117800.0,44.7451,44.752,44.6624,44.7314,117800.0
2010-08-25 14:55:00,64.9,64.94,64.79,64.91,76500.0,44.7383,44.7658,44.6624,44.7451,76500.0
2010-08-25 15:00:00,64.9,64.98,64.83,64.83,94600.0,44.7383,44.7934,44.69,44.69,94600.0
2010-08-25 15:05:00,64.85,64.86,64.74,64.76,100200.0,44.7038,44.7107,44.628,44.6417,100200.0
2010-08-25 15:10:00,64.75,64.82,64.75,64.76,78100.0,44.6349,44.6831,44.6349,44.6417,78100.0
2010-08-25 15:15:00,64.76,64.82,64.57,64.59,106600.0,44.6417,44.6831,44.5108,44.5246,106600.0
2010-08-25 15:20:00,64.6,64.63,64.5,64.56,84800.0,44.5315,44.5521,44.4625,44.5039,84800.0
2010-08-25 15:25:00,64.56,64.61,64.45,64.46,83200.0,44.5039,44.5383,44.4281,44.4349,83200.0
2010-08-25 15:30:00,64.46,64.87,64.46,64.87,152400.0,44.4349,44.7176,44.4349,44.7176,152400.0
2010-08-25 15:35:00,64.87,64.89,64.76,64.79,152200.0,44.7176,44.7314,44.6417,44.6624,152200.0
2010-08-25 15:40:00,64.79,64.91,64.75,64.9,196700.0,44.6624,44.7451,44.6349,44.7383,196700.0
2010-08-25 15:45:00,64.91,64.95,64.85,64.85,146100.0,44.7451,44.7727,44.7038,44.7038,146100.0
2010-08-25 15:50:00,64.86,64.9,64.65,64.67,182300.0,44.7107,44.7383,44.5659,44.5797,182300.0
2010-08-25 15:55:00,64.66,64.69,64.62,64.66,240100.0,44.5728,44.5935,44.5452,44.5728,240100.0
2010-08-26 09:30:00,64.83,65.11,64.67,64.92,199300.0,44.69,44.883,44.5797,44.752,199300.0
2010-08-26 09:35:00,64.96,65.44,64.9,65.36,167400.0,44.7796,45.1105,44.7383,45.0554,167400.0
2010-08-26 09:40:00,65.34,65.49,65.07,65.46,120500.0,45.0416,45.145,44.8554,45.1243,120500.0
2010-08-26 09:45:00,65.47,65.47,65.18,65.18,101600.0,45.1312,45.1312,44.9313,44.9313,101600.0
2010-08-26 09:50:00,65.15,65.18,64.85,64.87,91100.0,44.9106,44.9313,44.7038,44.7176,91100.0
2010-08-26 09:55:00,64.84,65.25,64.84,65.23,109800.0,44.6969,44.9795,44.6969,44.9657,109800.0
2010-08-26 10:00:00,65.21,65.4,65.15,65.37,103900.0,44.952,45.0829,44.9106,45.0622,103900.0
2010-08-26 10:05:00,65.38,65.49,65.24,65.48,94300.0,45.0691,45.145,44.9726,45.1381,94300.0
2010-08-26 10:10:00,65.47,65.72,65.45,65.62,90200.0,45.1312,45.3035,45.1174,45.2346,90200.0
2010-08-26 10:15:00,65.64,65.82,65.58,65.77,142800.0,45.2484,45.3725,45.207,45.338,142800.0
2010-08-26 10:20:00,65.78,65.79,65.49,65.53,72100.0,45.3449,45.3518,45.145,45.1725,72100.0
2010-08-26 10:25:00,65.53,65.59,65.36,65.48,75500.0,45.1725,45.2139,45.0554,45.1381,75500.0
2010-08-26 10:30:00,65.47,65.59,65.39,65.49,45400.0,45.1312,45.2139,45.076,45.145,45400.0
2010-08-26 10:35:00,65.49,65.76,65.47,65.67,61800.0,45.145,45.3311,45.1312,45.269,61800.0
2010-08-26 10:40:00,65.66,65.75,65.53,65.53,57100.0,45.2622,45.3242,45.1725,45.1725,57100.0
2010-08-26 10:45:00,65.52,65.58,65.38,65.4,71600.0,45.1656,45.207,45.0691,45.0829,71600.0
2010-08-26 10:50:00,65.38,65.48,65.3,65.39,52800.0,45.0691,45.1381,45.014,45.076,52800.0
2010-08-26 10:55:00,65.37,65.43,65.26,65.41,63800.0,45.0622,45.1036,44.9864,45.0898,63800.0
2010-08-26 11:00:00,65.41,65.42,65.2,65.26,41000.0,45.0898,45.0967,44.9451,44.9864,41000.0
2010-08-26 11:05:00,65.25,65.26,64.84,64.91,128900.0,44.9795,44.9864,44.6969,44.7451,128900.0
2010-08-26 11:10:00,64.89,64.97,64.81,64.97,97700.0,44.7314,44.7865,44.6762,44.7865,97700.0
2010-08-26 11:15:00,64.97,65.12,64.94,65.07,90800.0,44.7865,44.8899,44.7658,44.8554,90800.0
2010-08-26 11:20:00,65.07,65.19,65.07,65.11,82100.0,44.8554,44.9382,44.8554,44.883,82100.0
2010-08-26 11:25:00,65.11,65.19,65.09,65.15,36300.0,44.883,44.9382,44.8692,44.9106,36300.0
2010-08-26 11:30:00,65.17,65.19,65.04,65.14,41900.0,44.9244,44.9382,44.8348,44.9037,41900.0
2010-08-26 11:35:00,65.15,65.2,65.09,65.15,42100.0,44.9106,44.9451,44.8692,44.9106,42100.0
2010-08-26 11:40:00,65.14,65.22,65.05,65.17,72900.0,44.9037,44.9588,44.8417,44.9244,72900.0
2010-08-26 11:45:00,65.18,65.22,65.08,65.14,86500.0,44.9313,44.9588,44.8623,44.9037,86500.0
2010-08-26 11:50:00,65.15,65.15,64.86,64.89,66200.0,44.9106,44.9106,44.7107,44.7314,66200.0
2010-08-26 11:55:00,64.9,65.1,64.9,65.08,78500.0,44.7383,44.8761,44.7383,44.8623,78500.0
2010-08-26 12:00:00,65.08,65.09,64.96,65.03,75200.0,44.8623,44.8692,44.7796,44.8279,75200.0
2010-08-26 12:05:00,65.0,65.03,64.94,64.97,75600.0,44.8072,44.8279,44.7658,44.7865,75600.0
2010-08-26 12:10:00,64.96,65.0,64.94,64.98,48500.0,44.7796,44.8072,44.7658,44.7934,48500.0
2010-08-26 12:15:00,64.97,65.01,64.94,64.99,64900.0,44.7865,44.8141,44.7658,44.8003,64900.0
2010-08-26 12:20:00,65.0,65.08,64.98,65.06,19400.0,44.8072,44.8623,44.7934,44.8486,19400.0
2010-08-26 12:25:00,65.05,65.06,64.98,65.0,33800.0,44.8417,44.8486,44.7934,44.8072,33800.0
2010-08-26 12:30:00,65.0,65.02,64.96,64.98,25400.0,44.8072,44.821,44.7796,44.7934,25400.0
2010-08-26 12:35:00,64.99,65.01,64.91,64.92,43800.0,44.8003,44.8141,44.7451,44.752,43800.0
2010-08-26 12:40:00,64.93,64.98,64.88,64.98,55100.0,44.7589,44.7934,44.7245,44.7934,55100.0
2010-08-26 12:45:00,64.98,65.02,64.94,64.97,28600.0,44.7934,44.821,44.7658,44.7865,28600.0
2010-08-26 12:50:00,64.99,65.03,64.87,64.89,91400.0,44.8003,44.8279,44.7176,44.7314,91400.0
2010-08-26 12:55:00,64.9,65.0,64.85,64.99,67500.0,44.7383,44.8072,44.7038,44.8003,67500.0
2010-08-26 13:00:00,65.0,65.03,64.9,64.92,25200.0,44.8072,44.8279,44.7383,44.752,25200.0
2010-08-26 13:05:00,64.92,64.94,64.86,64.94,29900.0,44.752,44.7658,44.7107,44.7658,29900.0
2010-08-26 13:10:00,64.94,64.94,64.75,64.77,35900.0,44.7658,44.7658,44.6349,44.6486,35900.0
2010-08-26 13:15:00,64.76,64.82,64.74,64.8,30400.0,44.6417,44.6831,44.628,44.6693,30400.0
2010-08-26 13:20:00,64.79,64.85,64.76,64.85,20700.0,44.6624,44.7038,44.6417,44.7038,20700.0
2010-08-26 13:25:00,64.87,64.87,64.78,64.81,23400.0,44.7176,44.7176,44.6555,44.6762,23400.0
2010-08-26 13:30:00,64.81,64.96,64.78,64.93,40400.0,44.6762,44.7796,44.6555,44.7589,40400.0
2010-08-26 13:35:00,64.93,64.95,64.83,64.83,28200.0,44.7589,44.7727,44.69,44.69,28200.0
2010-08-26 13:40:00,64.84,64.9,64.8,64.82,28000.0,44.6969,44.7383,44.6693,44.6831,28000.0
2010-08-26 13:45:00,64.81,64.84,64.72,64.74,36800.0,44.6762,44.6969,44.6142,44.628,36800.0
2010-08-26 13:50:00,64.74,64.78,64.73,64.75,20800.0,44.628,44.6555,44.6211,44.6349,20800.0
2010-08-26 13:55:00,64.75,64.76,64.61,64.61,46700.0,44.6349,44.6417,44.5383,44.5383,46700.0
2010-08-26 14:00:00,64.61,64.72,64.58,64.67,43900.0,44.5383,44.6142,44.5177,44.5797,43900.0
2010-08-26 14:05:00,64.67,64.7,64.56,64.56,91500.0,44.5797,44.6004,44.5039,44.5039,91500.0
2010-08-26 14:10:00,64.56,64.56,64.36,64.43,142100.0,44.5039,44.5039,44.366,44.4143,142100.0
2010-08-26 14:15:00,64.42,64.42,64.32,64.38,77600.0,44.4074,44.4074,44.3384,44.3798,77600.0
2010-08-26 14:20:00,64.39,64.44,64.32,64.37,72800.0,44.3867,44.4212,44.3384,44.3729,72800.0
2010-08-26 14:25:00,64.36,64.43,64.28,64.28,122300.0,44.366,44.4143,44.3109,44.3109,122300.0
2010-08-26 14:30:00,64.29,64.3,64.19,64.23,141300.0,44.3178,44.3247,44.2488,44.2764,141300.0
2010-08-26 14:35:00,64.23,64.26,64.19,64.21,105000.0,44.2764,44.2971,44.2488,44.2626,105000.0
2010-08-26 14:40:00,64.22,64.28,64.19,64.2,73100.0,44.2695,44.3109,44.2488,44.2557,73100.0
2010-08-26 14:45:00,64.21,64.28,64.1,64.1,155500.0,44.2626,44.3109,44.1868,44.1868,155500.0
2010-08-26 14:50:00,64.1,64.22,64.04,64.04,121800.0,44.1868,44.2695,44.1454,44.1454,121800.0
2010-08-26 14:55:00,64.04,64.07,63.77,63.9,193100.0,44.1454,44.1661,43.9593,44.0489,193100.0
2010-08-26 15:00:00,63.91,63.99,63.85,63.88,98300.0,44.0558,44.111,44.0144,44.0351,98300.0
2010-08-26 15:05:00,63.89,63.94,63.82,63.9,92500.0,44.042,44.0765,43.9938,44.0489,92500.0
2010-08-26 15:10:00,63.91,63.99,63.82,63.92,90000.0,44.0558,44.111,43.9938,44.0627,90000.0
2010-08-26 15:15:00,63.92,64.03,63.85,64.01,139800.0,44.0627,44.1385,44.0144,44.1247,139800.0
2010-08-26 15:20:00,64.01,64.24,64.01,64.11,136100.0,44.1247,44.2833,44.1247,44.1937,136100.0
2010-08-26 15:25:00,64.1,64.1,63.92,64.0,121500.0,44.1868,44.1868,44.0627,44.1178,121500.0
2010-08-26 15:30:00,64.0,64.0,63.9,63.96,85600.0,44.1178,44.1178,44.0489,44.0903,85600.0
2010-08-26 15:35:00,63.98,64.0,63.9,63.98,123200.0,44.1041,44.1178,44.0489,44.1041,123200.0
2010-08-26 15:40:00,63.98,64.24,63.93,64.22,135900.0,44.1041,44.2833,44.0696,44.2695,135900.0
2010-08-26 15:45:00,64.24,64.25,64.05,64.16,175300.0,44.2833,44.2902,44.1523,44.2281,175300.0
2010-08-26 15:50:00,64.15,64.17,64.0,64.05,140200.0,44.2213,44.235,44.1178,44.1523,140200.0
2010-08-26 15:55:00,64.04,64.11,63.9,63.95,271400.0,44.1454,44.1937,44.0489,44.0834,271400.0
2010-08-27 09:30:00,64.76,64.9,64.31,64.4,153000.0,44.6417,44.7383,44.3315,44.3936,153000.0
2010-08-27 09:35:00,64.43,64.56,64.15,64.2,66500.0,44.4143,44.5039,44.2213,44.2557,66500.0
2010-08-27 09:40:00,64.21,64.26,63.99,64.04,74900.0,44.2626,44.2971,44.111,44.1454,74900.0
2010-08-27 09:45:00,64.02,64.23,63.95,64.08,88600.0,44.1316,44.2764,44.0834,44.173,88600.0
2010-08-27 09:50:00,64.07,64.36,64.05,64.31,119600.0,44.1661,44.366,44.1523,44.3315,119600.0
2010-08-27 09:55:00,64.32,64.53,63.96,63.98,155500.0,44.3384,44.4832,44.0903,44.1041,155500.0
2010-08-27 10:00:00,63.99,64.19,63.36,63.62,226900.0,44.111,44.2488,43.6767,43.8559,226900.0
2010-08-27 10:05:00,63.6,63.88,63.44,63.86,154000.0,43.8421,44.0351,43.7318,44.0213,154000.0
2010-08-27 10:10:00,63.86,64.43,63.74,64.33,139600.0,44.0213,44.4143,43.9386,44.3453,139600.0
2010-08-27 10:15:00,64.34,64.6,64.33,64.6,150200.0,44.3522,44.5315,44.3453,44.5315,150200.0
2010-08-27 10:20:00,64.61,64.67,64.4,64.51,134200.0,44.5383,44.5797,44.3936,44.4694,134200.0
2010-08-27 10:25:00,64.55,64.76,64.53,64.7,83400.0,44.497,44.6417,44.4832,44.6004,83400.0
2010-08-27 10:30:00,64.71,64.9,64.63,64.7,79300.0,44.6073,44.7383,44.5521,44.6004,79300.0
2010-08-27 10:35:00,64.71,64.81,64.59,64.73,101400.0,44.6073,44.6762,44.5246,44.6211,101400.0
2010-08-27 10:40:00,64.73,64.82,64.69,64.76,79100.0,44.6211,44.6831,44.5935,44.6417,79100.0
2010-08-27 10:45:00,64.78,64.8,64.64,64.66,30100.0,44.6555,44.6693,44.559,44.5728,30100.0
2010-08-27 10:50:00,64.67,64.81,64.64,64.73,35200.0,44.5797,44.6762,44.559,44.6211,35200.0
2010-08-27 10:55:00,64.74,64.75,64.6,64.7,26500.0,44.628,44.6349,44.5315,44.6004,26500.0
2010-08-27 11:00:00,64.71,64.94,64.71,64.9,46000.0,44.6073,44.7658,44.6073,44.7383,46000.0
2010-08-27 11:05:00,64.9,65.23,64.9,65.15,98900.0,44.7383,44.9657,44.7383,44.9106,98900.0
2010-08-27 11:10:00,65.17,65.33,65.09,65.33,98100.0,44.9244,45.0347,44.8692,45.0347,98100.0
2010-08-27 11:15:00,65.33,65.56,65.33,65.43,207000.0,45.0347,45.1932,45.0347,45.1036,207000.0
2010-08-27 11:20:00,65.42,65.65,65.42,65.65,150900.0,45.0967,45.2553,45.0967,45.2553,150900.0
2010-08-27 11:25:00,65.65,65.75,65.58,65.72,112000.0,45.2553,45.3242,45.207,45.3035,112000.0
2010-08-27 11:30:00,65.72,65.81,65.61,65.66,113600.0,45.3035,45.3656,45.2277,45.2622,113600.0
2010-08-27 11:35:00,65.65,65.71,65.61,65.65,72300.0,45.2553,45.2966,45.2277,45.2553,72300.0
2010-08-27 11:40:00,65.64,65.64,65.53,65.53,44900.0,45.2484,45.2484,45.1725,45.1725,44900.0
2010-08-27 11:45:00,65.54,65.65,65.52,65.64,35600.0,45.1794,45.2553,45.1656,45.2484,35600.0
2010-08-27 11:50:00,65.66,65.82,65.64,65.71,64300.0,45.2622,45.3725,45.2484,45.2966,64300.0
2010-08-27 11:55:00,65.7,65.74,65.55,65.59,45300.0,45.2897,45.3173,45.1863,45.2139,45300.0
2010-08-27 12:00:00,65.59,65.66,65.59,65.62,106700.0,45.2139,45.2622,45.2139,45.2346,106700.0
2010-08-27 12:05:00,65.62,65.67,65.6,65.62,35700.0,45.2346,45.269,45.2208,45.2346,35700.0
2010-08-27 12:10:00,65.62,65.7,65.57,65.61,23800.0,45.2346,45.2897,45.2001,45.2277,23800.0
2010-08-27 12:15:00,65.62,65.83,65.62,65.79,53400.0,45.2346,45.3793,45.2346,45.3518,53400.0
2010-08-27 12:20:00,65.79,65.86,65.68,65.79,65000.0,45.3518,45.4,45.2759,45.3518,65000.0
2010-08-27 12:25:00,65.8,65.83,65.71,65.72,32700.0,45.3587,45.3793,45.2966,45.3035,32700.0
2010-08-27 12:30:00,65.72,65.78,65.68,65.72,32000.0,45.3035,45.3449,45.2759,45.3035,32000.0
2010-08-27 12:35:00,65.7,65.78,65.64,65.65,38500.0,45.2897,45.3449,45.2484,45.2553,38500.0
2010-08-27 12:40:00,65.66,65.66,65.46,65.46,40300.0,45.2622,45.2622,45.1243,45.1243,40300.0
2010-08-27 12:45:00,65.48,65.58,65.44,65.47,43500.0,45.1381,45.207,45.1105,45.1312,43500.0
2010-08-27 12:50:00,65.45,65.48,65.4,65.41,23400.0,45.1174,45.1381,45.0829,45.0898,23400.0
2010-08-27 12:55:00,65.43,65.43,65.27,65.29,82600.0,45.1036,45.1036,44.9933,45.0071,82600.0
2010-08-27 13:00:00,65.3,65.42,65.22,65.38,48000.0,45.014,45.0967,44.9588,45.0691,48000.0
2010-08-27 13:05:00,65.38,65.44,65.35,65.41,56300.0,45.0691,45.1105,45.0485,45.0898,56300.0
2010-08-27 13:10:00,65.4,65.43,65.26,65.28,29600.0,45.0829,45.1036,44.9864,45.0002,29600.0
2010-08-27 13:15:00,65.27,65.37,65.23,65.26,36000.0,44.9933,45.0622,44.9657,44.9864,36000.0
2010-08-27 13:20:00,65.28,65.42,65.27,65.37,40700.0,45.0002,45.0967,44.9933,45.0622,40700.0
2010-08-27 13:25:00,65.38,65.58,65.35,65.58,43700.0,45.0691,45.207,45.0485,45.207,43700.0
2010-08-27 13:30:00,65.57,65.69,65.54,65.61,54000.0,45.2001,45.2828,45.1794,45.2277,54000.0
2010-08-27 13:35:00,65.62,65.73,65.55,65.6,34800.0,45.2346,45.3104,45.1863,45.2208,34800.0
2010-08-27 13:40:00,65.6,65.64,65.56,65.56,40600.0,45.2208,45.2484,45.1932,45.1932,40600.0
2010-08-27 13:45:00,65.55,65.62,65.5,65.52,33600.0,45.1863,45.2346,45.1519,45.1656,33600.0
2010-08-27 13:50:00,65.51,65.66,65.5,65.65,28500.0,45.1588,45.2622,45.1519,45.2553,28500.0
2010-08-27 13:55:00,65.65,65.85,65.6,65.84,83100.0,45.2553,45.3931,45.2208,45.3862,83100.0
2010-08-27 14:00:00,65.84,65.95,65.77,65.81,133300.0,45.3862,45.4621,45.338,45.3656,133300.0
2010-08-27 14:05:00,65.8,65.81,65.65,65.81,82600.0,45.3587,45.3656,45.2553,45.3656,82600.0
2010-08-27 14:10:00,65.81,65.87,65.77,65.78,40900.0,45.3656,45.4069,45.338,45.3449,40900.0
2010-08-27 14:15:00,65.8,65.9,65.77,65.83,83600.0,45.3587,45.4276,45.338,45.3793,83600.0
2010-08-27 14:20:00,65.86,65.89,65.78,65.83,53200.0,45.4,45.4207,45.3449,45.3793,53200.0
2010-08-27 14:25:00,65.83,65.95,65.82,65.93,54800.0,45.3793,45.4621,45.3725,45.4483,54800.0
2010-08-27 14:30:00,65.93,65.98,65.89,65.96,41000.0,45.4483,45.4827,45.4207,45.469,41000.0
2010-08-27 14:35:00,65.96,66.0,65.93,66.0,58900.0,45.469,45.4965,45.4483,45.4965,58900.0
2010-08-27 14:40:00,66.02,66.07,65.95,66.0,56400.0,45.5103,45.5448,45.4621,45.4965,56400.0
2010-08-27 14:45:00,66.01,66.09,65.94,65.94,37700.0,45.5034,45.5586,45.4552,45.4552,37700.0
2010-08-27 14:50:00,65.94,65.98,65.79,65.79,43000.0,45.4552,45.4827,45.3518,45.3518,43000.0
2010-08-27 14:55:00,65.8,65.87,65.78,65.87,48000.0,45.3587,45.4069,45.3449,45.4069,48000.0
2010-08-27 15:00:00,65.87,65.88,65.78,65.8,44600.0,45.4069,45.4138,45.3449,45.3587,44600.0
2010-08-27 15:05:00,65.8,65.89,65.77,65.89,48200.0,45.3587,45.4207,45.338,45.4207,48200.0
2010-08-27 15:10:00,65.87,65.95,65.82,65.86,101000.0,45.4069,45.4621,45.3725,45.4,101000.0
2010-08-27 15:15:00,65.88,65.9,65.79,65.83,93200.0,45.4138,45.4276,45.3518,45.3793,93200.0
2010-08-27 15:20:00,65.82,66.06,65.81,66.06,92900.0,45.3725,45.5379,45.3656,45.5379,92900.0
2010-08-27 15:25:00,66.04,66.14,65.97,66.09,73800.0,45.5241,45.593,45.4759,45.5586,73800.0
2010-08-27 15:30:00,66.09,66.15,65.97,65.99,157700.0,45.5586,45.5999,45.4759,45.4896,157700.0
2010-08-27 15:35:00,66.0,66.05,65.96,65.99,70400.0,45.4965,45.531,45.469,45.4896,70400.0
2010-08-27 15:40:00,65.99,66.11,65.92,66.07,113300.0,45.4896,45.5724,45.4414,45.5448,113300.0
2010-08-27 15:45:00,66.08,66.14,66.03,66.04,220100.0,45.5517,45.593,45.5172,45.5241,220100.0
2010-08-27 15:50:00,66.04,66.15,66.02,66.03,238400.0,45.5241,45.5999,45.5103,45.5172,238400.0
2010-08-27 15:55:00,66.03,66.03,65.86,65.93,405300.0,45.5172,45.5172,45.4,45.4483,405300.0
2010-08-30 09:30:00,66.14,66.16,65.71,65.86,143800.0,45.593,45.6068,45.2966,45.4,143800.0
2010-08-30 09:35:00,65.85,66.06,65.81,65.95,74000.0,45.3931,45.5379,45.3656,45.4621,74000.0
2010-08-30 09:40:00,65.98,66.1,65.73,65.8,83200.0,45.4827,45.5655,45.3104,45.3587,83200.0
2010-08-30 09:45:00,65.79,65.82,65.65,65.69,67500.0,45.3518,45.3725,45.2553,45.2828,67500.0
2010-08-30 09:50:00,65.68,65.76,65.51,65.64,71200.0,45.2759,45.3311,45.1588,45.2484,71200.0
2010-08-30 09:55:00,65.65,65.89,65.65,65.88,69000.0,45.2553,45.4207,45.2553,45.4138,69000.0
2010-08-30 10:00:00,65.89,65.89,65.72,65.85,72400.0,45.4207,45.4207,45.3035,45.3931,72400.0
2010-08-30 10:05:00,65.84,65.88,65.74,65.78,61400.0,45.3862,45.4138,45.3173,45.3449,61400.0
2010-08-30 10:10:00,65.76,65.76,65.61,65.68,47700.0,45.3311,45.3311,45.2277,45.2759,47700.0
2010-08-30 10:15:00,65.69,65.69,65.37,65.49,192500.0,45.2828,45.2828,45.0622,45.145,192500.0
2010-08-30 10:20:00,65.45,65.49,65.35,65.43,106800.0,45.1174,45.145,45.0485,45.1036,106800.0
2010-08-30 10:25:00,65.43,65.43,65.16,65.18,121000.0,45.1036,45.1036,44.9175,44.9313,121000.0
2010-08-30 10:30:00,65.17,65.25,65.09,65.23,54200.0,44.9244,44.9795,44.8692,44.9657,54200.0
2010-08-30 10:35:00,65.24,65.4,65.24,65.39,41100.0,44.9726,45.0829,44.9726,45.076,41100.0
2010-08-30 10:40:00,65.39,65.39,65.25,65.27,37100.0,45.076,45.076,44.9795,44.9933,37100.0
2010-08-30 10:45:00,65.25,65.45,65.24,65.44,39500.0,44.9795,45.1174,44.9726,45.1105,39500.0
2010-08-30 10:50:00,65.45,65.62,65.45,65.58,57600.0,45.1174,45.2346,45.1174,45.207,57600.0
2010-08-30 10:55:00,65.58,65.62,65.5,65.51,37400.0,45.207,45.2346,45.1519,45.1588,37400.0
2010-08-30 11:00:00,65.53,65.55,65.36,65.38,28600.0,45.1725,45.1863,45.0554,45.0691,28600.0
2010-08-30 11:05:00,65.36,65.4,65.28,65.37,26200.0,45.0554,45.0829,45.0002,45.0622,26200.0
2010-08-30 11:10:00,65.38,65.43,65.3,65.32,31400.0,45.0691,45.1036,45.014,45.0278,31400.0
2010-08-30 11:15:00,65.32,65.38,65.25,65.38,44600.0,45.0278,45.0691,44.9795,45.0691,44600.0
2010-08-30 11:20:00,65.37,65.37,65.08,65.1,64200.0,45.0622,45.0622,44.8623,44.8761,64200.0
2010-08-30 11:25:00,65.1,65.16,65.07,65.1,56800.0,44.8761,44.9175,44.8554,44.8761,56800.0
2010-08-30 11:30:00,65.1,65.1,65.0,65.05,41100.0,44.8761,44.8761,44.8072,44.8417,41100.0
2010-08-30 11:35:00,65.05,65.1,64.9,64.95,50600.0,44.8417,44.8761,44.7383,44.7727,50600.0
2010-08-30 11:40:00,64.94,65.0,64.85,64.89,45400.0,44.7658,44.8072,44.7038,44.7314,45400.0
2010-08-30 11:45:00,64.87,65.01,64.8,65.01,63400.0,44.7176,44.8141,44.6693,44.8141,63400.0
2010-08-30 11:50:00,65.02,65.03,64.86,64.87,40200.0,44.821,44.8279,44.7107,44.7176,40200.0
2010-08-30 11:55:00,64.87,64.89,64.82,64.88,67500.0,44.7176,44.7314,44.6831,44.7245,67500.0
2010-08-30 12:00:00,64.88,64.92,64.88,64.88,28100.0,44.7245,44.752,44.7245,44.7245,28100.0
2010-08-30 12:05:00,64.87,64.94,64.84,64.93,14900.0,44.7176,44.7658,44.6969,44.7589,14900.0
2010-08-30 12:10:00,64.93,65.07,64.93,65.07,44700.0,44.7589,44.8554,44.7589,44.8554,44700.0
2010-08-30 12:15:00,65.06,65.11,65.03,65.11,34200.0,44.8486,44.883,44.8279,44.883,34200.0
2010-08-30 12:20:00,65.1,65.15,65.05,65.13,21700.0,44.8761,44.9106,44.8417,44.8968,21700.0
2010-08-30 12:25:00,65.12,65.14,65.05,65.08,28300.0,44.8899,44.9037,44.8417,44.8623,28300.0
2010-08-30 12:30:00,65.08,65.13,65.04,65.09,20200.0,44.8623,44.8968,44.8348,44.8692,20200.0
2010-08-30 12:35:00,65.08,65.26,65.07,65.26,24400.0,44.8623,44.9864,44.8554,44.9864,24400.0
2010-08-30 12:40:00,65.26,65.3,65.24,65.27,23700.0,44.9864,45.014,44.9726,44.9933,23700.0
2010-08-30 12:45:00,65.28,65.5,65.27,65.47,44100.0,45.0002,45.1519,44.9933,45.1312,44100.0
2010-08-30 12:50:00,65.46,65.52,65.43,65.46,43200.0,45.1243,45.1656,45.1036,45.1243,43200.0
2010-08-30 12:55:00,65.47,65.52,65.36,65.39,52100.0,45.1312,45.1656,45.0554,45.076,52100.0
2010-08-30 13:00:00,65.38,65.39,65.28,65.3,40500.0,45.0691,45.076,45.0002,45.014,40500.0
2010-08-30 13:05:00,65.3,65.35,65.28,65.34,38400.0,45.014,45.0485,45.0002,45.0416,38400.0
2010-08-30 13:10:00,65.34,65.4,65.31,65.31,29300.0,45.0416,45.0829,45.0209,45.0209,29300.0
2010-08-30 13:15:00,65.32,65.38,65.27,65.33,25000.0,45.0278,45.0691,44.9933,45.0347,25000.0
2010-08-30 13:20:00,65.32,65.32,65.12,65.17,42900.0,45.0278,45.0278,44.8899,44.9244,42900.0
2010-08-30 13:25:00,65.16,65.17,65.0,65.01,40200.0,44.9175,44.9244,44.8072,44.8141,40200.0
2010-08-30 13:30:00,65.01,65.11,64.98,65.09,29000.0,44.8141,44.883,44.7934,44.8692,29000.0
2010-08-30 13:35:00,65.08,65.08,65.03,65.03,23600.0,44.8623,44.8623,44.8279,44.8279,23600.0
2010-08-30 13:40:00,65.02,65.16,65.01,65.16,26200.0,44.821,44.9175,44.8141,44.9175,26200.0
2010-08-30 13:45:00,65.16,65.25,65.16,65.25,26100.0,44.9175,44.9795,44.9175,44.9795,26100.0
2010-08-30 13:50:00,65.24,65.24,65.13,65.13,15000.0,44.9726,44.9726,44.8968,44.8968,15000.0
2010-08-30 13:55:00,65.12,65.16,64.96,64.99,51600.0,44.8899,44.9175,44.7796,44.8003,51600.0
2010-08-30 14:00:00,64.97,65.1,64.97,65.01,31300.0,44.7865,44.8761,44.7865,44.8141,31300.0
2010-08-30 14:05:00,65.02,65.05,64.89,64.93,98500.0,44.821,44.8417,44.7314,44.7589,98500.0
2010-08-30 14:10:00,64.92,65.01,64.9,64.9,55800.0,44.752,44.8141,44.7383,44.7383,55800.0
2010-08-30 14:15:00,64.9,64.9,64.81,64.87,38800.0,44.7383,44.7383,44.6762,44.7176,38800.0
2010-08-30 14:20:00,64.88,64.89,64.84,64.87,30500.0,44.7245,44.7314,44.6969,44.7176,30500.0
2010-08-30 14:25:00,64.87,65.02,64.83,64.97,53300.0,44.7176,44.821,44.69,44.7865,53300.0
2010-08-30 14:30:00,64.97,65.13,64.96,65.03,39700.0,44.7865,44.8968,44.7796,44.8279,39700.0
2010-08-30 14:35:00,65.02,65.02,64.9,64.95,35200.0,44.821,44.821,44.7383,44.7727,35200.0
2010-08-30 14:40:00,64.96,65.15,64.95,65.09,40300.0,44.7796,44.9106,44.7727,44.8692,40300.0
2010-08-30 14:45:00,65.08,65.09,64.92,64.96,30400.0,44.8623,44.8692,44.752,44.7796,30400.0
2010-08-30 14:50:00,64.93,65.06,64.91,65.06,34300.0,44.7589,44.8486,44.7451,44.8486,34300.0
2010-08-30 14:55:00,65.04,65.07,64.99,65.07,50500.0,44.8348,44.8554,44.8003,44.8554,50500.0
2010-08-30 15:00:00,65.06,65.1,65.04,65.07,71700.0,44.8486,44.8761,44.8348,44.8554,71700.0
2010-08-30 15:05:00,65.08,65.16,65.0,65.0,55800.0,44.8623,44.9175,44.8072,44.8072,55800.0
2010-08-30 15:10:00,65.0,65.09,64.95,64.98,31900.0,44.8072,44.8692,44.7727,44.7934,31900.0
2010-08-30 15:15:00,64.97,64.98,64.86,64.91,71900.0,44.7865,44.7934,44.7107,44.7451,71900.0
2010-08-30 15:20:00,64.91,65.02,64.88,64.99,43200.0,44.7451,44.821,44.7245,44.8003,43200.0
2010-08-30 15:25:00,64.98,65.01,64.88,64.89,55900.0,44.7934,44.8141,44.7245,44.7314,55900.0
2010-08-30 15:30:00,64.88,64.91,64.77,64.8,110400.0,44.7245,44.7451,44.6486,44.6693,110400.0
2010-08-30 15:35:00,64.8,64.92,64.79,64.92,53100.0,44.6693,44.752,44.6624,44.752,53100.0
2010-08-30 15:40:00,64.92,64.93,64.73,64.73,213800.0,44.752,44.7589,44.6211,44.6211,213800.0
2010-08-30 15:45:00,64.73,64.74,64.53,64.61,290900.0,44.6211,44.628,44.4832,44.5383,290900.0
2010-08-30 15:50:00,64.6,64.67,64.56,64.58,155000.0,44.5315,44.5797,44.5039,44.5177,155000.0
2010-08-30 15:55:00,64.58,64.6,64.46,64.48,332900.0,44.5177,44.5315,44.4349,44.4487,332900.0
2010-08-31 09:30:00,64.14,64.4,64.01,64.11,117800.0,44.2144,44.3936,44.1247,44.1937,117800.0
2010-08-31 09:35:00,64.1,64.2,63.92,64.12,95900.0,44.1868,44.2557,44.0627,44.2006,95900.0
2010-08-31 09:40:00,64.13,64.38,63.97,64.24,159400.0,44.2075,44.3798,44.0972,44.2833,159400.0
2010-08-31 09:45:00,64.24,65.15,64.18,65.1,260700.0,44.2833,44.9106,44.2419,44.8761,260700.0
2010-08-31 09:50:00,65.09,65.41,65.08,65.27,316600.0,44.8692,45.0898,44.8623,44.9933,316600.0
2010-08-31 09:55:00,65.26,65.41,64.87,65.09,155100.0,44.9864,45.0898,44.7176,44.8692,155100.0
2010-08-31 10:00:00,65.06,65.64,65.0,65.55,248000.0,44.8486,45.2484,44.8072,45.1863,248000.0
2010-08-31 10:05:00,65.53,65.57,65.32,65.42,98400.0,45.1725,45.2001,45.0278,45.0967,98400.0
2010-08-31 10:10:00,65.42,65.81,65.42,65.74,248300.0,45.0967,45.3656,45.0967,45.3173,248300.0
2010-08-31 10:15:00,65.75,65.85,65.55,65.6,139500.0,45.3242,45.3931,45.1863,45.2208,139500.0
2010-08-31 10:20:00,65.6,65.69,65.54,65.58,111400.0,45.2208,45.2828,45.1794,45.207,111400.0
2010-08-31 10:25:00,65.57,65.64,65.51,65.6,118200.0,45.2001,45.2484,45.1588,45.2208,118200.0
2010-08-31 10:30:00,65.6,65.85,65.53,65.83,148800.0,45.2208,45.3931,45.1725,45.3793,148800.0
2010-08-31 10:35:00,65.83,65.84,65.38,65.41,169700.0,45.3793,45.3862,45.0691,45.0898,169700.0
2010-08-31 10:40:00,65.41,65.42,65.2,65.35,106900.0,45.0898,45.0967,44.9451,45.0485,106900.0
2010-08-31 10:45:00,65.36,65.36,65.21,65.29,42000.0,45.0554,45.0554,44.952,45.0071,42000.0
2010-08-31 10:50:00,65.31,65.47,65.28,65.36,94500.0,45.0209,45.1312,45.0002,45.0554,94500.0
2010-08-31 10:55:00,65.34,65.5,65.31,65.5,84000.0,45.0416,45.1519,45.0209,45.1519,84000.0
2010-08-31 11:00:00,65.5,65.67,65.49,65.61,55100.0,45.1519,45.269,45.145,45.2277,55100.0
2010-08-31 11:05:00,65.6,65.67,65.4,65.4,62700.0,45.2208,45.269,45.0829,45.0829,62700.0
2010-08-31 11:10:00,65.41,65.41,65.17,65.29,61200.0,45.0898,45.0898,44.9244,45.0071,61200.0
2010-08-31 11:15:00,65.29,65.42,65.27,65.27,44100.0,45.0071,45.0967,44.9933,44.9933,44100.0
2010-08-31 11:20:00,65.27,65.5,65.25,65.45,55800.0,44.9933,45.1519,44.9795,45.1174,55800.0
2010-08-31 11:25:00,65.45,65.51,65.35,65.35,45200.0,45.1174,45.1588,45.0485,45.0485,45200.0
2010-08-31 11:30:00,65.34,65.52,65.3,65.5,49900.0,45.0416,45.1656,45.014,45.1519,49900.0
2010-08-31 11:35:00,65.51,65.6,65.48,65.48,57700.0,45.1588,45.2208,45.1381,45.1381,57700.0
2010-08-31 11:40:00,65.48,65.59,65.48,65.5,31400.0,45.1381,45.2139,45.1381,45.1519,31400.0
2010-08-31 11:45:00,65.5,65.54,65.45,65.49,22900.0,45.1519,45.1794,45.1174,45.145,22900.0
2010-08-31 11:50:00,65.48,65.77,65.48,65.74,33300.0,45.1381,45.338,45.1381,45.3173,33300.0
2010-08-31 11:55:00,65.7,65.73,65.53,65.54,31100.0,45.2897,45.3104,45.1725,45.1794,31100.0
2010-08-31 12:00:00,65.54,65.64,65.54,65.56,29600.0,45.1794,45.2484,45.1794,45.1932,29600.0
2010-08-31 12:05:00,65.59,65.64,65.49,65.49,28200.0,45.2139,45.2484,45.145,45.145,28200.0
2010-08-31 12:10:00,65.48,65.52,65.42,65.46,27200.0,45.1381,45.1656,45.0967,45.1243,27200.0
2010-08-31 12:15:00,65.46,65.58,65.46,65.58,54700.0,45.1243,45.207,45.1243,45.207,54700.0
2010-08-31 12:20:00,65.59,65.59,65.47,65.5,18900.0,45.2139,45.2139,45.1312,45.1519,18900.0
2010-08-31 12:25:00,65.49,65.49,65.42,65.42,24000.0,45.145,45.145,45.0967,45.0967,24000.0
2010-08-31 12:30:00,65.43,65.54,65.41,65.53,23000.0,45.1036,45.1794,45.0898,45.1725,23000.0
2010-08-31 12:35:00,65.53,65.55,65.46,65.46,11400.0,45.1725,45.1863,45.1243,45.1243,11400.0
2010-08-31 12:40:00,65.46,65.46,65.23,65.27,69000.0,45.1243,45.1243,44.9657,44.9933,69000.0
2010-08-31 12:45:00,65.27,65.38,65.26,65.33,34500.0,44.9933,45.0691,44.9864,45.0347,34500.0
2010-08-31 12:50:00,65.34,65.4,65.25,65.28,37900.0,45.0416,45.0829,44.9795,45.0002,37900.0
2010-08-31 12:55:00,65.27,65.27,65.15,65.15,51400.0,44.9933,44.9933,44.9106,44.9106,51400.0
2010-08-31 13:00:00,65.15,65.3,65.1,65.21,54300.0,44.9106,45.014,44.8761,44.952,54300.0
2010-08-31 13:05:00,65.21,65.26,65.16,65.19,32500.0,44.952,44.9864,44.9175,44.9382,32500.0
2010-08-31 13:10:00,65.19,65.35,65.17,65.35,31600.0,44.9382,45.0485,44.9244,45.0485,31600.0
2010-08-31 13:15:00,65.33,65.36,65.3,65.3,25100.0,45.0347,45.0554,45.014,45.014,25100.0
2010-08-31 13:20:00,65.31,65.47,65.31,65.37,28100.0,45.0209,45.1312,45.0209,45.0622,28100.0
2010-08-31 13:25:00,65.38,65.45,65.34,65.4,14900.0,45.0691,45.1174,45.0416,45.0829,14900.0
2010-08-31 13:30:00,65.42,65.45,65.36,65.36,14400.0,45.0967,45.1174,45.0554,45.0554,14400.0
2010-08-31 13:35:00,65.35,65.44,65.31,65.4,18400.0,45.0485,45.1105,45.0209,45.0829,18400.0
2010-08-31 13:40:00,65.41,65.44,65.37,65.38,15500.0,45.0898,45.1105,45.0622,45.0691,15500.0
2010-08-31 13:45:00,65.38,65.41,65.3,65.31,15600.0,45.0691,45.0898,45.014,45.0209,15600.0
2010-08-31 13:50:00,65.3,65.36,65.25,65.26,17600.0,45.014,45.0554,44.9795,44.9864,17600.0
2010-08-31 13:55:00,65.25,65.29,65.22,65.24,25500.0,44.9795,45.0071,44.9588,44.9726,25500.0
2010-08-31 14:00:00,65.24,65.33,65.07,65.09,68200.0,44.9726,45.0347,44.8554,44.8692,68200.0
2010-08-31 14:05:00,65.08,65.43,65.07,65.35,80500.0,44.8623,45.1036,44.8554,45.0485,80500.0
2010-08-31 14:10:00,65.37,65.44,65.3,65.35,31900.0,45.0622,45.1105,45.014,45.0485,31900.0
2010-08-31 14:15:00,65.36,65.36,65.0,65.0,58600.0,45.0554,45.0554,44.8072,44.8072,58600.0
2010-08-31 14:20:00,65.01,65.08,64.89,64.89,58800.0,44.8141,44.8623,44.7314,44.7314,58800.0
2010-08-31 14:25:00,64.91,65.03,64.88,64.99,44200.0,44.7451,44.8279,44.7245,44.8003,44200.0
2010-08-31 14:30:00,64.98,65.0,64.87,64.89,19600.0,44.7934,44.8072,44.7176,44.7314,19600.0
2010-08-31 14:35:00,64.87,64.93,64.66,64.71,72300.0,44.7176,44.7589,44.5728,44.6073,72300.0
2010-08-31 14:40:00,64.72,64.82,64.66,64.72,68600.0,44.6142,44.6831,44.5728,44.6142,68600.0
2010-08-31 14:45:00,64.72,64.74,64.56,64.57,63300.0,44.6142,44.628,44.5039,44.5108,63300.0
2010-08-31 14:50:00,64.57,64.81,64.57,64.8,81200.0,44.5108,44.6762,44.5108,44.6693,81200.0
2010-08-31 14:55:00,64.8,64.82,64.64,64.66,63900.0,44.6693,44.6831,44.559,44.5728,63900.0
2010-08-31 15:00:00,64.66,64.87,64.64,64.81,64500.0,44.5728,44.7176,44.559,44.6762,64500.0
2010-08-31 15:05:00,64.8,64.81,64.67,64.78,56900.0,44.6693,44.6762,44.5797,44.6555,56900.0
2010-08-31 15:10:00,64.76,64.79,64.56,64.68,61500.0,44.6417,44.6624,44.5039,44.5866,61500.0
2010-08-31 15:15:00,64.68,64.74,64.61,64.73,62700.0,44.5866,44.628,44.5383,44.6211,62700.0
2010-08-31 15:20:00,64.73,64.79,64.66,64.74,88900.0,44.6211,44.6624,44.5728,44.628,88900.0
2010-08-31 15:25:00,64.75,64.82,64.69,64.81,57500.0,44.6349,44.6831,44.5935,44.6762,57500.0
2010-08-31 15:30:00,64.79,65.03,64.79,64.96,119800.0,44.6624,44.8279,44.6624,44.7796,119800.0
2010-08-31 15:35:00,64.96,64.99,64.76,64.85,110000.0,44.7796,44.8003,44.6417,44.7038,110000.0
2010-08-31 15:40:00,64.85,65.04,64.85,64.99,104300.0,44.7038,44.8348,44.7038,44.8003,104300.0
2010-08-31 15:45:00,65.01,65.35,65.01,65.28,234700.0,44.8141,45.0485,44.8141,45.0002,234700.0
2010-08-31 15:50:00,65.3,65.31,64.99,65.04,175500.0,45.014,45.0209,44.8003,44.8348,175500.0
2010-08-31 15:55:00,65.06,65.17,65.04,65.08,270200.0,44.8486,44.9244,44.8348,44.8623,270200.0
2010-09-01 09:30:00,67.04,67.5,66.35,67.17,468700.0,46.2134,46.5305,45.7378,46.3031,468700.0
2010-09-01 09:35:00,67.14,67.18,66.82,66.98,178600.0,46.2824,46.31,46.0618,46.1721,178600.0
2010-09-01 09:40:00,66.99,67.12,66.74,66.74,123900.0,46.179,46.2686,46.0066,46.0066,123900.0
2010-09-01 09:45:00,66.74,66.8,66.55,66.75,137600.0,46.0066,46.048,45.8757,46.0135,137600.0
2010-09-01 09:50:00,66.73,66.96,66.68,66.79,122500.0,45.9998,46.1583,45.9653,46.0411,122500.0
2010-09-01 09:55:00,66.8,67.34,66.78,67.32,142200.0,46.048,46.4202,46.0342,46.4065,142200.0
2010-09-01 10:00:00,67.3,68.22,67.23,68.13,514800.0,46.3927,47.0269,46.3444,46.9648,514800.0
2010-09-01 10:05:00,68.15,68.23,68.05,68.16,371900.0,46.9786,47.0338,46.9097,46.9855,371900.0
2010-09-01 10:10:00,68.17,68.42,68.1,68.21,269400.0,46.9924,47.1647,46.9441,47.02,269400.0
2010-09-01 10:15:00,68.22,68.35,68.14,68.14,140900.0,47.0269,47.1165,46.9717,46.9717,140900.0
2010-09-01 10:20:00,68.16,68.22,68.08,68.13,117900.0,46.9855,47.0269,46.9304,46.9648,117900.0
2010-09-01 10:25:00,68.13,68.22,68.05,68.06,84900.0,46.9648,47.0269,46.9097,46.9166,84900.0
2010-09-01 10:30:00,68.06,68.17,67.94,68.11,154200.0,46.9166,46.9924,46.8339,46.951,154200.0
2010-09-01 10:35:00,68.1,68.13,67.96,68.03,253700.0,46.9441,46.9648,46.8476,46.8959,253700.0
2010-09-01 10:40:00,68.03,68.18,67.93,67.96,146100.0,46.8959,46.9993,46.827,46.8476,146100.0
2010-09-01 10:45:00,67.96,67.97,67.79,67.82,104500.0,46.8476,46.8545,46.7305,46.7511,104500.0
2010-09-01 10:50:00,67.83,68.13,67.81,68.05,99300.0,46.758,46.9648,46.7442,46.9097,99300.0
2010-09-01 10:55:00,68.05,68.31,68.05,68.3,167000.0,46.9097,47.0889,46.9097,47.082,167000.0
2010-09-01 11:00:00,68.29,68.33,68.2,68.26,71300.0,47.0751,47.1027,47.0131,47.0544,71300.0
2010-09-01 11:05:00,68.25,68.28,68.21,68.23,67600.0,47.0475,47.0682,47.02,47.0338,67600.0
2010-09-01 11:10:00,68.24,68.38,68.22,68.36,124800.0,47.0407,47.1372,47.0269,47.1234,124800.0
2010-09-01 11:15:00,68.35,68.36,68.24,68.3,84200.0,47.1165,47.1234,47.0407,47.082,84200.0
2010-09-01 11:20:00,68.3,68.36,68.27,68.32,104500.0,47.082,47.1234,47.0613,47.0958,104500.0
2010-09-01 11:25:00,68.33,68.39,68.3,68.38,117900.0,47.1027,47.1441,47.082,47.1372,117900.0
2010-09-01 11:30:00,68.38,68.53,68.38,68.52,132800.0,47.1372,47.2406,47.1372,47.2337,132800.0
2010-09-01 11:35:00,68.52,68.54,68.45,68.47,91300.0,47.2337,47.2475,47.1854,47.1992,91300.0
2010-09-01 11:40:00,68.47,68.5,68.42,68.49,82000.0,47.1992,47.2199,47.1647,47.213,82000.0
2010-09-01 11:45:00,68.49,68.5,68.28,68.34,94900.0,47.213,47.2199,47.0682,47.1096,94900.0
2010-09-01 11:50:00,68.35,68.54,68.34,68.5,90200.0,47.1165,47.2475,47.1096,47.2199,90200.0
2010-09-01 11:55:00,68.5,68.51,68.37,68.38,45300.0,47.2199,47.2268,47.1303,47.1372,45300.0
2010-09-01 12:00:00,68.37,68.42,68.32,68.34,64300.0,47.1303,47.1647,47.0958,47.1096,64300.0
2010-09-01 12:05:00,68.33,68.38,68.27,68.29,55700.0,47.1027,47.1372,47.0613,47.0751,55700.0
2010-09-01 12:10:00,68.29,68.3,68.17,68.17,78500.0,47.0751,47.082,46.9924,46.9924,78500.0
2010-09-01 12:15:00,68.18,68.26,68.13,68.14,58200.0,46.9993,47.0544,46.9648,46.9717,58200.0
2010-09-01 12:20:00,68.14,68.16,68.06,68.08,39400.0,46.9717,46.9855,46.9166,46.9304,39400.0
2010-09-01 12:25:00,68.08,68.11,68.0,68.02,43100.0,46.9304,46.951,46.8752,46.889,43100.0
2010-09-01 12:30:00,68.02,68.08,68.01,68.01,37900.0,46.889,46.9304,46.8821,46.8821,37900.0
2010-09-01 12:35:00,68.0,68.2,67.97,68.15,107700.0,46.8752,47.0131,46.8545,46.9786,107700.0
2010-09-01 12:40:00,68.15,68.18,68.07,68.08,37800.0,46.9786,46.9993,46.9235,46.9304,37800.0
2010-09-01 12:45:00,68.08,68.11,68.05,68.07,26900.0,46.9304,46.951,46.9097,46.9235,26900.0
2010-09-01 12:50:00,68.06,68.09,68.0,68.02,27800.0,46.9166,46.9373,46.8752,46.889,27800.0
2010-09-01 12:55:00,68.02,68.09,67.98,68.05,65300.0,46.889,46.9373,46.8614,46.9097,65300.0
2010-09-01 13:00:00,68.05,68.07,68.01,68.06,43700.0,46.9097,46.9235,46.8821,46.9166,43700.0
2010-09-01 13:05:00,68.06,68.12,68.05,68.12,66500.0,46.9166,46.9579,46.9097,46.9579,66500.0
2010-09-01 13:10:00,68.12,68.18,68.1,68.12,25700.0,46.9579,46.9993,46.9441,46.9579,25700.0
2010-09-01 13:15:00,68.11,68.12,68.06,68.08,19500.0,46.951,46.9579,46.9166,46.9304,19500.0
2010-09-01 13:20:00,68.09,68.13,68.04,68.04,23200.0,46.9373,46.9648,46.9028,46.9028,23200.0
2010-09-01 13:25:00,68.05,68.08,67.99,68.02,29500.0,46.9097,46.9304,46.8683,46.889,29500.0
2010-09-01 13:30:00,68.01,68.12,68.01,68.1,17400.0,46.8821,46.9579,46.8821,46.9441,17400.0
2010-09-01 13:35:00,68.1,68.2,68.1,68.18,44500.0,46.9441,47.0131,46.9441,46.9993,44500.0
2010-09-01 13:40:00,68.17,68.24,68.13,68.22,32400.0,46.9924,47.0407,46.9648,47.0269,32400.0
2010-09-01 13:45:00,68.22,68.26,68.19,68.21,73800.0,47.0269,47.0544,47.0062,47.02,73800.0
2010-09-01 13:50:00,68.21,68.22,68.14,68.14,29400.0,47.02,47.0269,46.9717,46.9717,29400.0
2010-09-01 13:55:00,68.14,68.2,68.1,68.2,64700.0,46.9717,47.0131,46.9441,47.0131,64700.0
2010-09-01 14:00:00,68.2,68.22,68.15,68.17,57300.0,47.0131,47.0269,46.9786,46.9924,57300.0
2010-09-01 14:05:00,68.19,68.34,68.18,68.27,46700.0,47.0062,47.1096,46.9993,47.0613,46700.0
2010-09-01 14:10:00,68.26,68.26,68.06,68.06,76900.0,47.0544,47.0544,46.9166,46.9166,76900.0
2010-09-01 14:15:00,68.06,68.09,68.01,68.01,56800.0,46.9166,46.9373,46.8821,46.8821,56800.0
2010-09-01 14:20:00,68.01,68.11,67.95,67.98,106600.0,46.8821,46.951,46.8407,46.8614,106600.0
2010-09-01 14:25:00,67.98,68.06,67.92,67.98,60000.0,46.8614,46.9166,46.8201,46.8614,60000.0
2010-09-01 14:30:00,67.98,68.02,67.97,67.98,83400.0,46.8614,46.889,46.8545,46.8614,83400.0
2010-09-01 14:35:00,67.98,68.0,67.95,67.98,89200.0,46.8614,46.8752,46.8407,46.8614,89200.0
2010-09-01 14:40:00,67.99,68.05,67.93,67.94,63600.0,46.8683,46.9097,46.827,46.8339,63600.0
2010-09-01 14:45:00,67.93,67.99,67.88,67.97,27900.0,46.827,46.8683,46.7925,46.8545,27900.0
2010-09-01 14:50:00,67.98,68.05,67.96,68.0,49600.0,46.8614,46.9097,46.8476,46.8752,49600.0
2010-09-01 14:55:00,68.0,68.1,67.96,68.02,47300.0,46.8752,46.9441,46.8476,46.889,47300.0
2010-09-01 15:00:00,68.04,68.06,67.95,68.03,53400.0,46.9028,46.9166,46.8407,46.8959,53400.0
2010-09-01 15:05:00,68.04,68.19,68.03,68.13,75500.0,46.9028,47.0062,46.8959,46.9648,75500.0
2010-09-01 15:10:00,68.13,68.15,68.08,68.14,90800.0,46.9648,46.9786,46.9304,46.9717,90800.0
2010-09-01 15:15:00,68.14,68.14,68.05,68.08,57400.0,46.9717,46.9717,46.9097,46.9304,57400.0
2010-09-01 15:20:00,68.09,68.22,68.05,68.15,127300.0,46.9373,47.0269,46.9097,46.9786,127300.0
2010-09-01 15:25:00,68.15,68.25,68.06,68.21,86700.0,46.9786,47.0475,46.9166,47.02,86700.0
2010-09-01 15:30:00,68.2,68.29,68.14,68.28,103500.0,47.0131,47.0751,46.9717,47.0682,103500.0
2010-09-01 15:35:00,68.29,68.37,68.25,68.33,122500.0,47.0751,47.1303,47.0475,47.1027,122500.0
2010-09-01 15:40:00,68.33,68.36,68.27,68.33,174600.0,47.1027,47.1234,47.0613,47.1027,174600.0
2010-09-01 15:45:00,68.35,68.43,68.21,68.24,272600.0,47.1165,47.1716,47.02,47.0407,272600.0
2010-09-01 15:50:00,68.23,68.26,68.0,68.04,395400.0,47.0338,47.0544,46.8752,46.9028,395400.0
2010-09-01 15:55:00,68.04,68.16,68.03,68.14,331600.0,46.9028,46.9855,46.8959,46.9717,331600.0
2010-09-02 09:30:00,68.35,68.35,68.03,68.15,121700.0,47.1165,47.1165,46.8959,46.9786,121700.0
2010-09-02 09:35:00,68.12,68.15,67.9,67.96,176800.0,46.9579,46.9786,46.8063,46.8476,176800.0
2010-09-02 09:40:00,67.93,67.93,67.75,67.93,89400.0,46.827,46.827,46.7029,46.827,89400.0
2010-09-02 09:45:00,67.95,68.22,67.89,68.18,132100.0,46.8407,47.0269,46.7994,46.9993,132100.0
2010-09-02 09:50:00,68.19,68.29,67.87,67.88,113200.0,47.0062,47.0751,46.7856,46.7925,113200.0
2010-09-02 09:55:00,67.9,67.98,67.87,67.93,66100.0,46.8063,46.8614,46.7856,46.827,66100.0
2010-09-02 10:00:00,67.93,68.29,67.88,68.14,297300.0,46.827,47.0751,46.7925,46.9717,297300.0
2010-09-02 10:05:00,68.14,68.19,67.96,68.03,93900.0,46.9717,47.0062,46.8476,46.8959,93900.0
2010-09-02 10:10:00,68.03,68.12,68.0,68.07,72400.0,46.8959,46.9579,46.8752,46.9235,72400.0
2010-09-02 10:15:00,68.05,68.13,67.89,67.91,61500.0,46.9097,46.9648,46.7994,46.8132,61500.0
2010-09-02 10:20:00,67.9,68.03,67.85,67.99,89400.0,46.8063,46.8959,46.7718,46.8683,89400.0
2010-09-02 10:25:00,67.99,68.2,67.98,68.2,97400.0,46.8683,47.0131,46.8614,47.0131,97400.0
2010-09-02 10:30:00,68.2,68.25,68.13,68.23,55700.0,47.0131,47.0475,46.9648,47.0338,55700.0
2010-09-02 10:35:00,68.22,68.36,68.19,68.3,41500.0,47.0269,47.1234,47.0062,47.082,41500.0
2010-09-02 10:40:00,68.31,68.47,68.31,68.37,74900.0,47.0889,47.1992,47.0889,47.1303,74900.0
2010-09-02 10:45:00,68.37,68.46,68.33,68.46,50400.0,47.1303,47.1923,47.1027,47.1923,50400.0
2010-09-02 10:50:00,68.45,68.48,68.39,68.43,46800.0,47.1854,47.2061,47.1441,47.1716,46800.0
2010-09-02 10:55:00,68.43,68.5,68.4,68.48,67900.0,47.1716,47.2199,47.151,47.2061,67900.0
2010-09-02 11:00:00,68.48,68.59,68.48,68.51,80900.0,47.2061,47.2819,47.2061,47.2268,80900.0
2010-09-02 11:05:00,68.51,68.51,68.26,68.28,68800.0,47.2268,47.2268,47.0544,47.0682,68800.0
2010-09-02 11:10:00,68.28,68.33,68.2,68.25,49900.0,47.0682,47.1027,47.0131,47.0475,49900.0
2010-09-02 11:15:00,68.25,68.31,68.2,68.28,54000.0,47.0475,47.0889,47.0131,47.0682,54000.0
2010-09-02 11:20:00,68.26,68.28,68.13,68.17,50700.0,47.0544,47.0682,46.9648,46.9924,50700.0
2010-09-02 11:25:00,68.17,68.17,68.07,68.15,56000.0,46.9924,46.9924,46.9235,46.9786,56000.0
2010-09-02 11:30:00,68.14,68.22,68.11,68.16,32300.0,46.9717,47.0269,46.951,46.9855,32300.0
2010-09-02 11:35:00,68.16,68.26,68.11,68.22,31500.0,46.9855,47.0544,46.951,47.0269,31500.0
2010-09-02 11:40:00,68.21,68.32,68.15,68.17,47800.0,47.02,47.0958,46.9786,46.9924,47800.0
2010-09-02 11:45:00,68.18,68.18,68.1,68.16,38300.0,46.9993,46.9993,46.9441,46.9855,38300.0
2010-09-02 11:50:00,68.16,68.28,68.16,68.27,21400.0,46.9855,47.0682,46.9855,47.0613,21400.0
2010-09-02 11:55:00,68.27,68.28,68.15,68.17,48700.0,47.0613,47.0682,46.9786,46.9924,48700.0
2010-09-02 12:00:00,68.17,68.21,68.16,68.19,54600.0,46.9924,47.02,46.9855,47.0062,54600.0
2010-09-02 12:05:00,68.2,68.25,68.18,68.19,38900.0,47.0131,47.0475,46.9993,47.0062,38900.0
2010-09-02 12:10:00,68.2,68.36,68.19,68.35,42100.0,47.0131,47.1234,47.0062,47.1165,42100.0
2010-09-02 12:15:00,68.35,68.37,68.27,68.31,38800.0,47.1165,47.1303,47.0613,47.0889,38800.0
2010-09-02 12:20:00,68.3,68.36,68.29,68.29,60100.0,47.082,47.1234,47.0751,47.0751,60100.0
2010-09-02 12:25:00,68.3,68.33,68.25,68.32,83400.0,47.082,47.1027,47.0475,47.0958,83400.0
2010-09-02 12:30:00,68.32,68.4,68.31,68.4,22400.0,47.0958,47.151,47.0889,47.151,22400.0
2010-09-02 12:35:00,68.4,68.46,68.38,68.38,49300.0,47.151,47.1923,47.1372,47.1372,49300.0
2010-09-02 12:40:00,68.39,68.42,68.29,68.29,37900.0,47.1441,47.1647,47.0751,47.0751,37900.0
2010-09-02 12:45:00,68.29,68.36,68.28,68.31,45500.0,47.0751,47.1234,47.0682,47.0889,45500.0
2010-09-02 12:50:00,68.31,68.32,68.13,68.13,56900.0,47.0889,47.0958,46.9648,46.9648,56900.0
2010-09-02 12:55:00,68.13,68.14,68.08,68.08,50300.0,46.9648,46.9717,46.9304,46.9304,50300.0
2010-09-02 13:00:00,68.09,68.22,68.08,68.21,33200.0,46.9373,47.0269,46.9304,47.02,33200.0
2010-09-02 13:05:00,68.21,68.23,68.13,68.17,37100.0,47.02,47.0338,46.9648,46.9924,37100.0
2010-09-02 13:10:00,68.14,68.15,68.04,68.06,48100.0,46.9717,46.9786,46.9028,46.9166,48100.0
2010-09-02 13:15:00,68.07,68.14,68.06,68.12,52700.0,46.9235,46.9717,46.9166,46.9579,52700.0
2010-09-02 13:20:00,68.13,68.19,68.1,68.12,29800.0,46.9648,47.0062,46.9441,46.9579,29800.0
2010-09-02 13:25:00,68.13,68.2,68.12,68.19,23700.0,46.9648,47.0131,46.9579,47.0062,23700.0
2010-09-02 13:30:00,68.18,68.24,68.18,68.24,18900.0,46.9993,47.0407,46.9993,47.0407,18900.0
2010-09-02 13:35:00,68.25,68.28,68.24,68.28,15400.0,47.0475,47.0682,47.0407,47.0682,15400.0
2010-09-02 13:40:00,68.28,68.31,68.25,68.27,17200.0,47.0682,47.0889,47.0475,47.0613,17200.0
2010-09-02 13:45:00,68.27,68.28,68.2,68.22,21200.0,47.0613,47.0682,47.0131,47.0269,21200.0
2010-09-02 13:50:00,68.22,68.27,68.21,68.26,21400.0,47.0269,47.0613,47.02,47.0544,21400.0
2010-09-02 13:55:00,68.26,68.31,68.25,68.28,23400.0,47.0544,47.0889,47.0475,47.0682,23400.0
2010-09-02 14:00:00,68.28,68.33,68.24,68.32,33500.0,47.0682,47.1027,47.0407,47.0958,33500.0
2010-09-02 14:05:00,68.33,68.48,68.33,68.48,53000.0,47.1027,47.2061,47.1027,47.2061,53000.0
2010-09-02 14:10:00,68.48,68.62,68.45,68.61,71200.0,47.2061,47.3026,47.1854,47.2957,71200.0
2010-09-02 14:15:00,68.6,68.65,68.51,68.58,77600.0,47.2888,47.3233,47.2268,47.275,77600.0
2010-09-02 14:20:00,68.59,68.63,68.48,68.48,41700.0,47.2819,47.3095,47.2061,47.2061,41700.0
2010-09-02 14:25:00,68.49,68.55,68.45,68.46,20600.0,47.213,47.2544,47.1854,47.1923,20600.0
2010-09-02 14:30:00,68.46,68.52,68.46,68.51,24300.0,47.1923,47.2337,47.1923,47.2268,24300.0
2010-09-02 14:35:00,68.51,68.57,68.47,68.55,30600.0,47.2268,47.2681,47.1992,47.2544,30600.0
2010-09-02 14:40:00,68.56,68.56,68.45,68.51,40200.0,47.2612,47.2612,47.1854,47.2268,40200.0
2010-09-02 14:45:00,68.5,68.55,68.5,68.55,31700.0,47.2199,47.2544,47.2199,47.2544,31700.0
2010-09-02 14:50:00,68.54,68.63,68.54,68.58,54500.0,47.2475,47.3095,47.2475,47.275,54500.0
2010-09-02 14:55:00,68.59,68.62,68.55,68.61,41300.0,47.2819,47.3026,47.2544,47.2957,41300.0
2010-09-02 15:00:00,68.6,68.61,68.51,68.53,34100.0,47.2888,47.2957,47.2268,47.2406,34100.0
2010-09-02 15:05:00,68.52,68.58,68.5,68.58,33500.0,47.2337,47.275,47.2199,47.275,33500.0
2010-09-02 15:10:00,68.58,68.63,68.56,68.57,50300.0,47.275,47.3095,47.2612,47.2681,50300.0
2010-09-02 15:15:00,68.57,68.59,68.53,68.57,50400.0,47.2681,47.2819,47.2406,47.2681,50400.0
2010-09-02 15:20:00,68.57,68.63,68.57,68.57,40800.0,47.2681,47.3095,47.2681,47.2681,40800.0
2010-09-02 15:25:00,68.56,68.59,68.47,68.58,53500.0,47.2612,47.2819,47.1992,47.275,53500.0
2010-09-02 15:30:00,68.59,68.61,68.55,68.61,65500.0,47.2819,47.2957,47.2544,47.2957,65500.0
2010-09-02 15:35:00,68.61,68.72,68.58,68.67,120100.0,47.2957,47.3715,47.275,47.3371,120100.0
2010-09-02 15:40:00,68.68,68.74,68.66,68.69,162300.0,47.344,47.3853,47.3302,47.3509,162300.0
2010-09-02 15:45:00,68.7,68.79,68.66,68.66,161200.0,47.3578,47.4198,47.3302,47.3302,161200.0
2010-09-02 15:50:00,68.67,68.69,68.53,68.54,167500.0,47.3371,47.3509,47.2406,47.2475,167500.0
2010-09-02 15:55:00,68.53,68.58,68.51,68.58,275400.0,47.2406,47.275,47.2268,47.275,275400.0
2010-09-03 09:30:00,69.81,70.0,69.54,69.91,277400.0,48.1229,48.2539,47.9368,48.1919,277400.0
2010-09-03 09:35:00,69.88,70.18,69.88,70.15,318800.0,48.1712,48.378,48.1712,48.3573,318800.0
2010-09-03 09:40:00,70.15,70.5,70.15,70.41,255000.0,48.3573,48.5986,48.3573,48.5365,255000.0
2010-09-03 09:45:00,70.4,70.48,70.32,70.43,126200.0,48.5296,48.5848,48.4745,48.5503,126200.0
2010-09-03 09:50:00,70.43,70.43,70.29,70.4,111600.0,48.5503,48.5503,48.4538,48.5296,111600.0
2010-09-03 09:55:00,70.41,70.59,70.39,70.57,152900.0,48.5365,48.6606,48.5227,48.6468,152900.0
2010-09-03 10:00:00,70.57,70.57,70.15,70.32,239500.0,48.6468,48.6468,48.3573,48.4745,239500.0
2010-09-03 10:05:00,70.32,70.34,70.03,70.04,256900.0,48.4745,48.4883,48.2746,48.2815,256900.0
2010-09-03 10:10:00,70.05,70.23,70.05,70.1,170200.0,48.2884,48.4124,48.2884,48.3228,170200.0
2010-09-03 10:15:00,70.11,70.24,69.92,70.15,155700.0,48.3297,48.4193,48.1988,48.3573,155700.0
2010-09-03 10:20:00,70.18,70.27,70.05,70.08,233400.0,48.378,48.44,48.2884,48.309,233400.0
2010-09-03 10:25:00,70.09,70.12,69.77,69.87,147200.0,48.3159,48.3366,48.0953,48.1643,147200.0
2010-09-03 10:30:00,69.86,69.96,69.75,69.82,124000.0,48.1574,48.2263,48.0816,48.1298,124000.0
2010-09-03 10:35:00,69.82,70.03,69.75,70.01,91800.0,48.1298,48.2746,48.0816,48.2608,91800.0
2010-09-03 10:40:00,70.0,70.14,69.96,70.07,93000.0,48.2539,48.3504,48.2263,48.3022,93000.0
2010-09-03 10:45:00,70.07,70.14,70.01,70.04,101000.0,48.3022,48.3504,48.2608,48.2815,101000.0
2010-09-03 10:50:00,70.03,70.07,69.96,69.98,111700.0,48.2746,48.3022,48.2263,48.2401,111700.0
2010-09-03 10:55:00,69.96,69.99,69.65,69.78,142700.0,48.2263,48.247,48.0126,48.1022,142700.0
2010-09-03 11:00:00,69.79,69.83,69.6,69.7,41600.0,48.1091,48.1367,47.9782,48.0471,41600.0
2010-09-03 11:05:00,69.71,69.86,69.68,69.83,40800.0,48.054,48.1574,48.0333,48.1367,40800.0
2010-09-03 11:10:00,69.85,69.95,69.77,69.94,48700.0,48.1505,48.2194,48.0953,48.2125,48700.0
2010-09-03 11:15:00,69.94,69.95,69.8,69.94,121200.0,48.2125,48.2194,48.116,48.2125,121200.0
2010-09-03 11:20:00,69.95,70.02,69.94,70.0,73100.0,48.2194,48.2677,48.2125,48.2539,73100.0
2010-09-03 11:25:00,70.0,70.06,69.93,69.98,86400.0,48.2539,48.2953,48.2056,48.2401,86400.0
2010-09-03 11:30:00,69.96,70.04,69.93,69.93,34600.0,48.2263,48.2815,48.2056,48.2056,34600.0
2010-09-03 11:35:00,69.92,69.92,69.82,69.91,48200.0,48.1988,48.1988,48.1298,48.1919,48200.0
2010-09-03 11:40:00,69.91,70.0,69.91,70.0,32600.0,48.1919,48.2539,48.1919,48.2539,32600.0
2010-09-03 11:45:00,70.0,70.0,69.93,69.94,40300.0,48.2539,48.2539,48.2056,48.2125,40300.0
2010-09-03 11:50:00,69.94,70.0,69.85,70.0,74500.0,48.2125,48.2539,48.1505,48.2539,74500.0
2010-09-03 11:55:00,70.0,70.1,70.0,70.0,129100.0,48.2539,48.3228,48.2539,48.2539,129100.0
2010-09-03 12:00:00,70.0,70.03,69.96,70.0,76600.0,48.2539,48.2746,48.2263,48.2539,76600.0
2010-09-03 12:05:00,70.01,70.12,69.99,70.08,90400.0,48.2608,48.3366,48.247,48.309,90400.0
2010-09-03 12:10:00,70.08,70.12,70.07,70.07,91400.0,48.309,48.3366,48.3022,48.3022,91400.0
2010-09-03 12:15:00,70.07,70.11,70.02,70.1,53000.0,48.3022,48.3297,48.2677,48.3228,53000.0
2010-09-03 12:20:00,70.1,70.13,70.08,70.09,52400.0,48.3228,48.3435,48.309,48.3159,52400.0
2010-09-03 12:25:00,70.09,70.17,70.08,70.15,51800.0,48.3159,48.3711,48.309,48.3573,51800.0
2010-09-03 12:30:00,70.16,70.25,70.14,70.24,56400.0,48.3642,48.4262,48.3504,48.4193,56400.0
2010-09-03 12:35:00,70.25,70.35,70.24,70.3,94900.0,48.4262,48.4952,48.4193,48.4607,94900.0
2010-09-03 12:40:00,70.3,70.32,70.26,70.26,34400.0,48.4607,48.4745,48.4331,48.4331,34400.0
2010-09-03 12:45:00,70.27,70.27,70.16,70.16,47000.0,48.44,48.44,48.3642,48.3642,47000.0
2010-09-03 12:50:00,70.15,70.21,70.12,70.17,38300.0,48.3573,48.3987,48.3366,48.3711,38300.0
2010-09-03 12:55:00,70.17,70.34,70.17,70.32,63700.0,48.3711,48.4883,48.3711,48.4745,63700.0
2010-09-03 13:00:00,70.32,70.45,70.32,70.42,83600.0,48.4745,48.5641,48.4745,48.5434,83600.0
2010-09-03 13:05:00,70.42,70.42,70.34,70.36,38600.0,48.5434,48.5434,48.4883,48.5021,38600.0
2010-09-03 13:10:00,70.36,70.4,70.35,70.37,27900.0,48.5021,48.5296,48.4952,48.509,27900.0
2010-09-03 13:15:00,70.37,70.39,70.28,70.35,34400.0,48.509,48.5227,48.4469,48.4952,34400.0
2010-09-03 13:20:00,70.36,70.37,70.3,70.34,19600.0,48.5021,48.509,48.4607,48.4883,19600.0
2010-09-03 13:25:00,70.33,70.35,70.28,70.28,31900.0,48.4814,48.4952,48.4469,48.4469,31900.0
2010-09-03 13:30:00,70.3,70.32,70.24,70.28,47800.0,48.4607,48.4745,48.4193,48.4469,47800.0
2010-09-03 13:35:00,70.28,70.38,70.27,70.37,36700.0,48.4469,48.5158,48.44,48.509,36700.0
2010-09-03 13:40:00,70.37,70.39,70.35,70.38,33500.0,48.509,48.5227,48.4952,48.5158,33500.0
2010-09-03 13:45:00,70.38,70.43,70.36,70.4,62100.0,48.5158,48.5503,48.5021,48.5296,62100.0
2010-09-03 13:50:00,70.4,70.49,70.39,70.47,80600.0,48.5296,48.5917,48.5227,48.5779,80600.0
2010-09-03 13:55:00,70.47,70.48,70.43,70.46,65300.0,48.5779,48.5848,48.5503,48.571,65300.0
2010-09-03 14:00:00,70.47,70.48,70.39,70.4,50400.0,48.5779,48.5848,48.5227,48.5296,50400.0
2010-09-03 14:05:00,70.4,70.42,70.29,70.3,30300.0,48.5296,48.5434,48.4538,48.4607,30300.0
2010-09-03 14:10:00,70.3,70.32,70.23,70.26,97500.0,48.4607,48.4745,48.4124,48.4331,97500.0
2010-09-03 14:15:00,70.26,70.31,70.24,70.3,45500.0,48.4331,48.4676,48.4193,48.4607,45500.0
2010-09-03 14:20:00,70.31,70.37,70.3,70.34,43600.0,48.4676,48.509,48.4607,48.4883,43600.0
2010-09-03 14:25:00,70.35,70.37,70.23,70.25,36900.0,48.4952,48.509,48.4124,48.4262,36900.0
2010-09-03 14:30:00,70.25,70.31,70.25,70.3,29800.0,48.4262,48.4676,48.4262,48.4607,29800.0
2010-09-03 14:35:00,70.3,70.33,70.23,70.25,65200.0,48.4607,48.4814,48.4124,48.4262,65200.0
2010-09-03 14:40:00,70.26,70.28,70.24,70.28,56600.0,48.4331,48.4469,48.4193,48.4469,56600.0
2010-09-03 14:45:00,70.26,70.28,70.16,70.17,81500.0,48.4331,48.4469,48.3642,48.3711,81500.0
2010-09-03 14:50:00,70.16,70.19,70.1,70.1,48200.0,48.3642,48.3849,48.3228,48.3228,48200.0
2010-09-03 14:55:00,70.1,70.16,70.0,70.01,97400.0,48.3228,48.3642,48.2539,48.2608,97400.0
2010-09-03 15:00:00,70.01,70.06,69.92,70.0,106100.0,48.2608,48.2953,48.1988,48.2539,106100.0
2010-09-03 15:05:00,70.0,70.04,69.95,70.0,56700.0,48.2539,48.2815,48.2194,48.2539,56700.0
2010-09-03 15:10:00,70.01,70.06,69.99,70.03,80100.0,48.2608,48.2953,48.247,48.2746,80100.0
2010-09-03 15:15:00,70.03,70.11,70.02,70.09,77300.0,48.2746,48.3297,48.2677,48.3159,77300.0
2010-09-03 15:20:00,70.1,70.17,70.06,70.13,60200.0,48.3228,48.3711,48.2953,48.3435,60200.0
2010-09-03 15:25:00,70.13,70.23,70.13,70.17,68800.0,48.3435,48.4124,48.3435,48.3711,68800.0
2010-09-03 15:30:00,70.18,70.25,70.0,70.03,81600.0,48.378,48.4262,48.2539,48.2746,81600.0
2010-09-03 15:35:00,70.04,70.07,69.99,70.0,87400.0,48.2815,48.3022,48.247,48.2539,87400.0
2010-09-03 15:40:00,70.0,70.21,70.0,70.2,123500.0,48.2539,48.3987,48.2539,48.3918,123500.0
2010-09-03 15:45:00,70.2,70.24,70.13,70.14,182300.0,48.3918,48.4193,48.3435,48.3504,182300.0
2010-09-03 15:50:00,70.15,70.17,70.05,70.05,164400.0,48.3573,48.3711,48.2884,48.2884,164400.0
2010-09-03 15:55:00,70.06,70.15,70.01,70.08,358400.0,48.2953,48.3573,48.2608,48.309,358400.0
2010-09-07 09:30:00,69.78,70.05,69.41,69.55,323700.0,48.1022,48.2884,47.8472,47.9437,323700.0
2010-09-07 09:35:00,69.54,69.69,69.47,69.65,121900.0,47.9368,48.0402,47.8885,48.0126,121900.0
2010-09-07 09:40:00,69.68,69.96,69.66,69.9,118500.0,48.0333,48.2263,48.0195,48.185,118500.0
2010-09-07 09:45:00,69.91,70.05,69.7,69.72,148900.0,48.1919,48.2884,48.0471,48.0609,148900.0
2010-09-07 09:50:00,69.72,69.72,69.52,69.53,80800.0,48.0609,48.0609,47.923,47.9299,80800.0
2010-09-07 09:55:00,69.52,69.61,69.34,69.34,80700.0,47.923,47.9851,47.7989,47.7989,80700.0
2010-09-07 10:00:00,69.34,69.39,69.29,69.32,132100.0,47.7989,47.8334,47.7645,47.7851,132100.0
2010-09-07 10:05:00,69.33,69.33,69.11,69.18,232100.0,47.792,47.792,47.6404,47.6886,232100.0
2010-09-07 10:10:00,69.17,69.21,69.1,69.2,170700.0,47.6817,47.7093,47.6335,47.7024,170700.0
2010-09-07 10:15:00,69.19,69.21,68.93,68.93,204600.0,47.6955,47.7093,47.5163,47.5163,204600.0
2010-09-07 10:20:00,68.93,68.94,68.8,68.91,116900.0,47.5163,47.5232,47.4267,47.5025,116900.0
2010-09-07 10:25:00,68.91,69.1,68.88,69.1,108600.0,47.5025,47.6335,47.4818,47.6335,108600.0
2010-09-07 10:30:00,69.1,69.1,68.88,68.93,77600.0,47.6335,47.6335,47.4818,47.5163,77600.0
2010-09-07 10:35:00,68.93,69.07,68.85,69.07,86900.0,47.5163,47.6128,47.4612,47.6128,86900.0
2010-09-07 10:40:00,69.08,69.21,69.04,69.09,73300.0,47.6197,47.7093,47.5921,47.6266,73300.0
2010-09-07 10:45:00,69.1,69.11,68.99,69.02,239500.0,47.6335,47.6404,47.5577,47.5783,239500.0
2010-09-07 10:50:00,69.03,69.14,68.96,68.97,55500.0,47.5852,47.6611,47.537,47.5439,55500.0
2010-09-07 10:55:00,68.96,69.14,68.95,69.12,104100.0,47.537,47.6611,47.5301,47.6473,104100.0
2010-09-07 11:00:00,69.12,69.2,69.07,69.11,65000.0,47.6473,47.7024,47.6128,47.6404,65000.0
2010-09-07 11:05:00,69.1,69.19,69.05,69.14,61200.0,47.6335,47.6955,47.599,47.6611,61200.0
2010-09-07 11:10:00,69.14,69.19,69.03,69.07,99100.0,47.6611,47.6955,47.5852,47.6128,99100.0
2010-09-07 11:15:00,69.08,69.14,69.01,69.11,34300.0,47.6197,47.6611,47.5714,47.6404,34300.0
2010-09-07 11:20:00,69.12,69.39,69.12,69.38,102700.0,47.6473,47.8334,47.6473,47.8265,102700.0
2010-09-07 11:25:00,69.35,69.42,69.31,69.39,54600.0,47.8058,47.8541,47.7783,47.8334,54600.0
2010-09-07 11:30:00,69.39,69.44,69.22,69.22,47700.0,47.8334,47.8679,47.7162,47.7162,47700.0
2010-09-07 11:35:00,69.21,69.26,69.16,69.24,35500.0,47.7093,47.7438,47.6749,47.73,35500.0
2010-09-07 11:40:00,69.23,69.35,69.17,69.34,30900.0,47.7231,47.8058,47.6817,47.7989,30900.0
2010-09-07 11:45:00,69.33,69.43,69.32,69.43,56300.0,47.792,47.861,47.7851,47.861,56300.0
2010-09-07 11:50:00,69.4,69.43,69.21,69.24,43200.0,47.8403,47.861,47.7093,47.73,43200.0
2010-09-07 11:55:00,69.24,69.44,69.23,69.44,57200.0,47.73,47.8679,47.7231,47.8679,57200.0
2010-09-07 12:00:00,69.44,69.44,69.33,69.4,39100.0,47.8679,47.8679,47.792,47.8403,39100.0
2010-09-07 12:05:00,69.4,69.46,69.37,69.38,57800.0,47.8403,47.8817,47.8196,47.8265,57800.0
2010-09-07 12:10:00,69.38,69.39,69.26,69.28,50600.0,47.8265,47.8334,47.7438,47.7576,50600.0
2010-09-07 12:15:00,69.29,69.36,69.28,69.33,26000.0,47.7645,47.8127,47.7576,47.792,26000.0
2010-09-07 12:20:00,69.34,69.38,69.17,69.21,35300.0,47.7989,47.8265,47.6817,47.7093,35300.0
2010-09-07 12:25:00,69.22,69.26,69.15,69.23,26300.0,47.7162,47.7438,47.668,47.7231,26300.0
2010-09-07 12:30:00,69.22,69.26,69.12,69.25,48000.0,47.7162,47.7438,47.6473,47.7369,48000.0
2010-09-07 12:35:00,69.26,69.28,69.21,69.23,29600.0,47.7438,47.7576,47.7093,47.7231,29600.0
2010-09-07 12:40:00,69.24,69.33,69.23,69.28,17200.0,47.73,47.792,47.7231,47.7576,17200.0
2010-09-07 12:45:00,69.28,69.35,69.27,69.29,15300.0,47.7576,47.8058,47.7507,47.7645,15300.0
2010-09-07 12:50:00,69.29,69.4,69.26,69.37,29000.0,47.7645,47.8403,47.7438,47.8196,29000.0
2010-09-07 12:55:00,69.38,69.4,69.31,69.39,36300.0,47.8265,47.8403,47.7783,47.8334,36300.0
2010-09-07 13:00:00,69.4,69.43,69.34,69.37,22300.0,47.8403,47.861,47.7989,47.8196,22300.0
2010-09-07 13:05:00,69.37,69.37,69.25,69.3,58000.0,47.8196,47.8196,47.7369,47.7714,58000.0
2010-09-07 13:10:00,69.3,69.37,69.28,69.37,32400.0,47.7714,47.8196,47.7576,47.8196,32400.0
2010-09-07 13:15:00,69.37,69.42,69.34,69.35,19900.0,47.8196,47.8541,47.7989,47.8058,19900.0
2010-09-07 13:20:00,69.34,69.39,69.25,69.35,24500.0,47.7989,47.8334,47.7369,47.8058,24500.0
2010-09-07 13:25:00,69.35,69.41,69.3,69.36,57700.0,47.8058,47.8472,47.7714,47.8127,57700.0
2010-09-07 13:30:00,69.36,69.56,69.35,69.54,50200.0,47.8127,47.9506,47.8058,47.9368,50200.0
2010-09-07 13:35:00,69.54,69.58,69.51,69.55,50600.0,47.9368,47.9644,47.9161,47.9437,50600.0
2010-09-07 13:40:00,69.55,69.62,69.53,69.54,64700.0,47.9437,47.9919,47.9299,47.9368,64700.0
2010-09-07 13:45:00,69.53,69.62,69.53,69.58,46200.0,47.9299,47.9919,47.9299,47.9644,46200.0
2010-09-07 13:50:00,69.59,69.76,69.58,69.76,70000.0,47.9713,48.0885,47.9644,48.0885,70000.0
2010-09-07 13:55:00,69.76,69.82,69.72,69.8,62400.0,48.0885,48.1298,48.0609,48.116,62400.0
2010-09-07 14:00:00,69.79,69.79,69.69,69.74,43600.0,48.1091,48.1091,48.0402,48.0747,43600.0
2010-09-07 14:05:00,69.74,69.77,69.64,69.64,35700.0,48.0747,48.0953,48.0057,48.0057,35700.0
2010-09-07 14:10:00,69.64,69.74,69.63,69.72,35900.0,48.0057,48.0747,47.9988,48.0609,35900.0
2010-09-07 14:15:00,69.73,69.87,69.72,69.79,57500.0,48.0678,48.1643,48.0609,48.1091,57500.0
2010-09-07 14:20:00,69.8,69.82,69.77,69.79,38000.0,48.116,48.1298,48.0953,48.1091,38000.0
2010-09-07 14:25:00,69.8,69.85,69.73,69.73,25200.0,48.116,48.1505,48.0678,48.0678,25200.0
2010-09-07 14:30:00,69.74,69.75,69.65,69.68,43800.0,48.0747,48.0816,48.0126,48.0333,43800.0
2010-09-07 14:35:00,69.69,69.74,69.57,69.59,48300.0,48.0402,48.0747,47.9575,47.9713,48300.0
2010-09-07 14:40:00,69.58,69.64,69.56,69.59,32400.0,47.9644,48.0057,47.9506,47.9713,32400.0
2010-09-07 14:45:00,69.58,69.64,69.57,69.61,22000.0,47.9644,48.0057,47.9575,47.9851,22000.0
2010-09-07 14:50:00,69.61,69.63,69.5,69.51,40100.0,47.9851,47.9988,47.9092,47.9161,40100.0
2010-09-07 14:55:00,69.51,69.53,69.37,69.52,104600.0,47.9161,47.9299,47.8196,47.923,104600.0
2010-09-07 15:00:00,69.51,69.61,69.39,69.6,78800.0,47.9161,47.9851,47.8334,47.9782,78800.0
2010-09-07 15:05:00,69.6,69.6,69.39,69.4,99600.0,47.9782,47.9782,47.8334,47.8403,99600.0
2010-09-07 15:10:00,69.39,69.53,69.38,69.46,69600.0,47.8334,47.9299,47.8265,47.8817,69600.0
2010-09-07 15:15:00,69.46,69.59,69.43,69.58,35800.0,47.8817,47.9713,47.861,47.9644,35800.0
2010-09-07 15:20:00,69.57,69.69,69.54,69.63,151200.0,47.9575,48.0402,47.9368,47.9988,151200.0
2010-09-07 15:25:00,69.63,69.72,69.55,69.71,188600.0,47.9988,48.0609,47.9437,48.054,188600.0
2010-09-07 15:30:00,69.7,69.75,69.68,69.72,173600.0,48.0471,48.0816,48.0333,48.0609,173600.0
2010-09-07 15:35:00,69.72,69.87,69.71,69.85,137000.0,48.0609,48.1643,48.054,48.1505,137000.0
2010-09-07 15:40:00,69.85,69.91,69.84,69.87,145700.0,48.1505,48.1919,48.1436,48.1643,145700.0
2010-09-07 15:45:00,69.86,69.92,69.85,69.88,301000.0,48.1574,48.1988,48.1505,48.1712,301000.0
2010-09-07 15:50:00,69.89,69.89,69.61,69.63,169900.0,48.1781,48.1781,47.9851,47.9988,169900.0
2010-09-07 15:55:00,69.63,69.72,69.62,69.68,282700.0,47.9988,48.0609,47.9919,48.0333,282700.0
2010-09-08 09:30:00,69.98,70.54,69.95,70.2,215400.0,48.2401,48.6261,48.2194,48.3918,215400.0
2010-09-08 09:35:00,70.19,70.42,70.09,70.31,87500.0,48.3849,48.5434,48.3159,48.4676,87500.0
2010-09-08 09:40:00,70.3,70.7,70.3,70.67,190700.0,48.4607,48.7364,48.4607,48.7158,190700.0
2010-09-08 09:45:00,70.67,70.69,70.4,70.61,115000.0,48.7158,48.7295,48.5296,48.6744,115000.0
2010-09-08 09:50:00,70.57,70.58,70.25,70.36,108100.0,48.6468,48.6537,48.4262,48.5021,108100.0
2010-09-08 09:55:00,70.38,70.76,70.38,70.69,158100.0,48.5158,48.7778,48.5158,48.7295,158100.0
2010-09-08 10:00:00,70.69,70.86,70.64,70.74,117500.0,48.7295,48.8467,48.6951,48.764,117500.0
2010-09-08 10:05:00,70.77,70.84,70.63,70.67,119400.0,48.7847,48.8329,48.6882,48.7158,119400.0
2010-09-08 10:10:00,70.67,71.02,70.67,70.97,294500.0,48.7158,48.957,48.7158,48.9226,294500.0
2010-09-08 10:15:00,70.97,71.06,70.75,70.76,98500.0,48.9226,48.9846,48.7709,48.7778,98500.0
2010-09-08 10:20:00,70.76,70.9,70.73,70.83,62900.0,48.7778,48.8743,48.7571,48.8261,62900.0
2010-09-08 10:25:00,70.85,70.87,70.76,70.76,50100.0,48.8398,48.8536,48.7778,48.7778,50100.0
2010-09-08 10:30:00,70.75,70.94,70.73,70.88,94500.0,48.7709,48.9019,48.7571,48.8605,94500.0
2010-09-08 10:35:00,70.88,71.08,70.86,71.03,96300.0,48.8605,48.9984,48.8467,48.9639,96300.0
2010-09-08 10:40:00,71.04,71.14,71.02,71.05,89700.0,48.9708,49.0397,48.957,48.9777,89700.0
2010-09-08 10:45:00,71.04,71.12,70.99,71.01,51100.0,48.9708,49.026,48.9363,48.9501,51100.0
2010-09-08 10:50:00,71.01,71.09,70.98,71.08,47100.0,48.9501,49.0053,48.9295,48.9984,47100.0
2010-09-08 10:55:00,71.09,71.15,71.03,71.03,68900.0,49.0053,49.0466,48.9639,48.9639,68900.0
2010-09-08 11:00:00,71.03,71.24,71.02,71.17,125700.0,48.9639,49.1087,48.957,49.0604,125700.0
2010-09-08 11:05:00,71.18,71.37,71.14,71.32,186600.0,49.0673,49.1983,49.0397,49.1638,186600.0
2010-09-08 11:10:00,71.31,71.35,71.19,71.25,82900.0,49.1569,49.1845,49.0742,49.1156,82900.0
2010-09-08 11:15:00,71.26,71.3,71.19,71.24,42400.0,49.1225,49.15,49.0742,49.1087,42400.0
2010-09-08 11:20:00,71.23,71.28,71.21,71.27,31100.0,49.1018,49.1363,49.088,49.1294,31100.0
2010-09-08 11:25:00,71.28,71.3,71.19,71.19,22600.0,49.1363,49.15,49.0742,49.0742,22600.0
2010-09-08 11:30:00,71.2,71.23,71.12,71.19,51400.0,49.0811,49.1018,49.026,49.0742,51400.0
2010-09-08 11:35:00,71.2,71.21,71.05,71.06,66300.0,49.0811,49.088,48.9777,48.9846,66300.0
2010-09-08 11:40:00,71.05,71.12,71.02,71.05,27700.0,48.9777,49.026,48.957,48.9777,27700.0
2010-09-08 11:45:00,71.05,71.12,71.03,71.1,20000.0,48.9777,49.026,48.9639,49.0122,20000.0
2010-09-08 11:50:00,71.11,71.13,71.04,71.07,38700.0,49.0191,49.0329,48.9708,48.9915,38700.0
2010-09-08 11:55:00,71.06,71.12,71.04,71.07,33400.0,48.9846,49.026,48.9708,48.9915,33400.0
2010-09-08 12:00:00,71.05,71.17,71.05,71.11,24300.0,48.9777,49.0604,48.9777,49.0191,24300.0
2010-09-08 12:05:00,71.11,71.22,71.05,71.22,51200.0,49.0191,49.0949,48.9777,49.0949,51200.0
2010-09-08 12:10:00,71.22,71.23,71.09,71.13,15700.0,49.0949,49.1018,49.0053,49.0329,15700.0
2010-09-08 12:15:00,71.14,71.24,71.12,71.16,28400.0,49.0397,49.1087,49.026,49.0535,28400.0
2010-09-08 12:20:00,71.17,71.28,71.16,71.28,29900.0,49.0604,49.1363,49.0535,49.1363,29900.0
2010-09-08 12:25:00,71.28,71.37,71.27,71.36,25300.0,49.1363,49.1983,49.1294,49.1914,25300.0
2010-09-08 12:30:00,71.36,71.36,71.27,71.28,27600.0,49.1914,49.1914,49.1294,49.1363,27600.0
2010-09-08 12:35:00,71.28,71.38,71.27,71.38,51900.0,49.1363,49.2052,49.1294,49.2052,51900.0
2010-09-08 12:40:00,71.36,71.45,71.33,71.4,54500.0,49.1914,49.2534,49.1707,49.219,54500.0
2010-09-08 12:45:00,71.39,71.48,71.39,71.41,44000.0,49.2121,49.2741,49.2121,49.2259,44000.0
2010-09-08 12:50:00,71.42,71.45,71.35,71.35,21100.0,49.2328,49.2534,49.1845,49.1845,21100.0
2010-09-08 12:55:00,71.34,71.35,71.28,71.31,28600.0,49.1776,49.1845,49.1363,49.1569,28600.0
2010-09-08 13:00:00,71.3,71.35,71.25,71.27,26800.0,49.15,49.1845,49.1156,49.1294,26800.0
2010-09-08 13:05:00,71.26,71.26,71.07,71.14,63800.0,49.1225,49.1225,48.9915,49.0397,63800.0
2010-09-08 13:10:00,71.14,71.16,71.07,71.15,27500.0,49.0397,49.0535,48.9915,49.0466,27500.0
2010-09-08 13:15:00,71.15,71.15,70.97,70.99,54300.0,49.0466,49.0466,48.9226,48.9363,54300.0
2010-09-08 13:20:00,71.0,71.13,71.0,71.11,33600.0,48.9432,49.0329,48.9432,49.0191,33600.0
2010-09-08 13:25:00,71.11,71.11,71.05,71.06,13100.0,49.0191,49.0191,48.9777,48.9846,13100.0
2010-09-08 13:30:00,71.08,71.1,71.03,71.1,61200.0,48.9984,49.0122,48.9639,49.0122,61200.0
2010-09-08 13:35:00,71.11,71.12,71.02,71.03,20400.0,49.0191,49.026,48.957,48.9639,20400.0
2010-09-08 13:40:00,71.01,71.02,70.8,70.8,94000.0,48.9501,48.957,48.8054,48.8054,94000.0
2010-09-08 13:45:00,70.8,70.87,70.73,70.81,62500.0,48.8054,48.8536,48.7571,48.8123,62500.0
2010-09-08 13:50:00,70.82,70.91,70.76,70.8,51100.0,48.8192,48.8812,48.7778,48.8054,51100.0
2010-09-08 13:55:00,70.81,70.86,70.74,70.82,77200.0,48.8123,48.8467,48.764,48.8192,77200.0
2010-09-08 14:00:00,70.8,70.8,70.6,70.61,135000.0,48.8054,48.8054,48.6675,48.6744,135000.0
2010-09-08 14:05:00,70.62,70.78,70.59,70.69,64900.0,48.6813,48.7916,48.6606,48.7295,64900.0
2010-09-08 14:10:00,70.69,70.77,70.6,70.75,45800.0,48.7295,48.7847,48.6675,48.7709,45800.0
2010-09-08 14:15:00,70.77,70.99,70.76,70.94,86300.0,48.7847,48.9363,48.7778,48.9019,86300.0
2010-09-08 14:20:00,70.95,71.07,70.92,71.06,40100.0,48.9088,48.9915,48.8881,48.9846,40100.0
2010-09-08 14:25:00,71.06,71.06,70.99,71.03,18900.0,48.9846,48.9846,48.9363,48.9639,18900.0
2010-09-08 14:30:00,71.04,71.13,71.01,71.09,34400.0,48.9708,49.0329,48.9501,49.0053,34400.0
2010-09-08 14:35:00,71.09,71.12,71.04,71.06,26900.0,49.0053,49.026,48.9708,48.9846,26900.0
2010-09-08 14:40:00,71.08,71.18,71.07,71.15,33600.0,48.9984,49.0673,48.9915,49.0466,33600.0
2010-09-08 14:45:00,71.16,71.2,71.11,71.15,28400.0,49.0535,49.0811,49.0191,49.0466,28400.0
2010-09-08 14:50:00,71.13,71.13,71.05,71.05,30500.0,49.0329,49.0329,48.9777,48.9777,30500.0
2010-09-08 14:55:00,71.05,71.08,71.02,71.03,26900.0,48.9777,48.9984,48.957,48.9639,26900.0
2010-09-08 15:00:00,71.03,71.18,71.03,71.17,55000.0,48.9639,49.0673,48.9639,49.0604,55000.0
2010-09-08 15:05:00,71.17,71.21,71.11,71.14,51500.0,49.0604,49.088,49.0191,49.0397,51500.0
2010-09-08 15:10:00,71.16,71.16,71.04,71.05,49800.0,49.0535,49.0535,48.9708,48.9777,49800.0
2010-09-08 15:15:00,71.06,71.1,70.96,70.96,93600.0,48.9846,49.0122,48.9157,48.9157,93600.0
2010-09-08 15:20:00,70.95,71.02,70.85,70.85,88100.0,48.9088,48.957,48.8398,48.8398,88100.0
2010-09-08 15:25:00,70.86,70.92,70.78,70.78,85100.0,48.8467,48.8881,48.7916,48.7916,85100.0
2010-09-08 15:30:00,70.79,70.88,70.75,70.82,82400.0,48.7985,48.8605,48.7709,48.8192,82400.0
2010-09-08 15:35:00,70.83,70.96,70.82,70.89,111300.0,48.8261,48.9157,48.8192,48.8674,111300.0
2010-09-08 15:40:00,70.89,70.92,70.67,70.72,107200.0,48.8674,48.8881,48.7158,48.7502,107200.0
2010-09-08 15:45:00,70.72,70.73,70.6,70.67,154300.0,48.7502,48.7571,48.6675,48.7158,154300.0
2010-09-08 15:50:00,70.66,70.73,70.6,70.62,195000.0,48.7089,48.7571,48.6675,48.6813,195000.0
2010-09-08 15:55:00,70.63,70.76,70.59,70.76,219500.0,48.6882,48.7778,48.6606,48.7778,219500.0
2010-09-09 09:30:00,71.56,71.83,71.38,71.49,196200.0,49.3293,49.5154,49.2052,49.281,196200.0
2010-09-09 09:35:00,71.5,71.55,71.36,71.53,86900.0,49.2879,49.3224,49.1914,49.3086,86900.0
2010-09-09 09:40:00,71.53,71.65,71.41,71.61,141400.0,49.3086,49.3913,49.2259,49.3637,141400.0
2010-09-09 09:45:00,71.62,71.65,71.06,71.06,269900.0,49.3706,49.3913,48.9846,48.9846,269900.0
2010-09-09 09:50:00,71.06,71.13,70.85,71.12,224700.0,48.9846,49.0329,48.8398,49.026,224700.0
2010-09-09 09:55:00,71.11,71.17,71.1,71.13,71400.0,49.0191,49.0604,49.0122,49.0329,71400.0
2010-09-09 10:00:00,71.13,71.19,70.87,70.91,113300.0,49.0329,49.0742,48.8536,48.8812,113300.0
2010-09-09 10:05:00,70.9,71.05,70.8,70.86,206300.0,48.8743,48.9777,48.8054,48.8467,206300.0
2010-09-09 10:10:00,70.86,70.93,70.74,70.76,95800.0,48.8467,48.895,48.764,48.7778,95800.0
2010-09-09 10:15:00,70.76,70.86,70.63,70.85,135500.0,48.7778,48.8467,48.6882,48.8398,135500.0
2010-09-09 10:20:00,70.85,71.03,70.81,70.94,73600.0,48.8398,48.9639,48.8123,48.9019,73600.0
2010-09-09 10:25:00,70.94,71.04,70.87,71.04,47700.0,48.9019,48.9708,48.8536,48.9708,47700.0
2010-09-09 10:30:00,71.03,71.15,70.88,70.91,154000.0,48.9639,49.0466,48.8605,48.8812,154000.0
2010-09-09 10:35:00,70.91,71.03,70.88,71.03,34500.0,48.8812,48.9639,48.8605,48.9639,34500.0
2010-09-09 10:40:00,71.03,71.04,70.9,70.91,27700.0,48.9639,48.9708,48.8743,48.8812,27700.0
2010-09-09 10:45:00,70.91,71.01,70.91,70.93,26800.0,48.8812,48.9501,48.8812,48.895,26800.0
2010-09-09 10:50:00,70.94,70.97,70.86,70.9,25500.0,48.9019,48.9226,48.8467,48.8743,25500.0
2010-09-09 10:55:00,70.89,71.0,70.86,70.86,30200.0,48.8674,48.9432,48.8467,48.8467,30200.0
2010-09-09 11:00:00,70.87,71.02,70.87,70.94,36100.0,48.8536,48.957,48.8536,48.9019,36100.0
2010-09-09 11:05:00,70.96,71.03,70.95,71.01,23600.0,48.9157,48.9639,48.9088,48.9501,23600.0
2010-09-09 11:10:00,71.02,71.17,71.01,71.08,47400.0,48.957,49.0604,48.9501,48.9984,47400.0
2010-09-09 11:15:00,71.09,71.22,71.03,71.03,41300.0,49.0053,49.0949,48.9639,48.9639,41300.0
2010-09-09 11:20:00,71.03,71.09,70.99,71.05,30700.0,48.9639,49.0053,48.9363,48.9777,30700.0
2010-09-09 11:25:00,71.05,71.17,71.02,71.14,28100.0,48.9777,49.0604,48.957,49.0397,28100.0
2010-09-09 11:30:00,71.15,71.19,71.09,71.13,27500.0,49.0466,49.0742,49.0053,49.0329,27500.0
2010-09-09 11:35:00,71.13,71.17,71.04,71.04,66900.0,49.0329,49.0604,48.9708,48.9708,66900.0
2010-09-09 11:40:00,71.05,71.19,71.04,71.18,108500.0,48.9777,49.0742,48.9708,49.0673,108500.0
2010-09-09 11:45:00,71.18,71.19,71.0,71.01,39000.0,49.0673,49.0742,48.9432,48.9501,39000.0
2010-09-09 11:50:00,71.0,71.04,70.93,70.95,23400.0,48.9432,48.9708,48.895,48.9088,23400.0
2010-09-09 11:55:00,70.96,70.98,70.86,70.86,35700.0,48.9157,48.9295,48.8467,48.8467,35700.0
2010-09-09 12:00:00,70.87,71.02,70.81,70.94,95500.0,48.8536,48.957,48.8123,48.9019,95500.0
2010-09-09 12:05:00,70.94,71.01,70.86,71.0,70500.0,48.9019,48.9501,48.8467,48.9432,70500.0
2010-09-09 12:10:00,71.01,71.01,70.91,70.98,86200.0,48.9501,48.9501,48.8812,48.9295,86200.0
2010-09-09 12:15:00,70.96,70.96,70.87,70.88,23700.0,48.9157,48.9157,48.8536,48.8605,23700.0
2010-09-09 12:20:00,70.89,70.95,70.86,70.91,43800.0,48.8674,48.9088,48.8467,48.8812,43800.0
2010-09-09 12:25:00,70.91,70.97,70.9,70.93,11600.0,48.8812,48.9226,48.8743,48.895,11600.0
2010-09-09 12:30:00,70.94,70.99,70.9,70.93,20700.0,48.9019,48.9363,48.8743,48.895,20700.0
2010-09-09 12:35:00,70.91,71.0,70.88,71.0,25100.0,48.8812,48.9432,48.8605,48.9432,25100.0
2010-09-09 12:40:00,71.0,71.01,70.93,70.94,30200.0,48.9432,48.9501,48.895,48.9019,30200.0
2010-09-09 12:45:00,70.92,70.92,70.79,70.8,53700.0,48.8881,48.8881,48.7985,48.8054,53700.0
2010-09-09 12:50:00,70.79,70.86,70.73,70.79,69500.0,48.7985,48.8467,48.7571,48.7985,69500.0
2010-09-09 12:55:00,70.78,70.78,70.44,70.44,90100.0,48.7916,48.7916,48.5572,48.5572,90100.0
2010-09-09 13:00:00,70.44,70.53,70.35,70.52,97300.0,48.5572,48.6192,48.4952,48.6124,97300.0
2010-09-09 13:05:00,70.54,70.54,70.36,70.37,58100.0,48.6261,48.6261,48.5021,48.509,58100.0
2010-09-09 13:10:00,70.37,70.38,70.2,70.21,90100.0,48.509,48.5158,48.3918,48.3987,90100.0
2010-09-09 13:15:00,70.22,70.4,70.15,70.37,47900.0,48.4056,48.5296,48.3573,48.509,47900.0
2010-09-09 13:20:00,70.36,70.39,70.33,70.36,26700.0,48.5021,48.5227,48.4814,48.5021,26700.0
2010-09-09 13:25:00,70.36,70.36,70.1,70.12,39300.0,48.5021,48.5021,48.3228,48.3366,39300.0
2010-09-09 13:30:00,70.11,70.14,70.01,70.14,82200.0,48.3297,48.3504,48.2608,48.3504,82200.0
2010-09-09 13:35:00,70.15,70.28,70.15,70.23,28800.0,48.3573,48.4469,48.3573,48.4124,28800.0
2010-09-09 13:40:00,70.25,70.26,70.19,70.19,25300.0,48.4262,48.4331,48.3849,48.3849,25300.0
2010-09-09 13:45:00,70.16,70.34,70.1,70.34,22900.0,48.3642,48.4883,48.3228,48.4883,22900.0
2010-09-09 13:50:00,70.34,70.36,70.24,70.28,31400.0,48.4883,48.5021,48.4193,48.4469,31400.0
2010-09-09 13:55:00,70.29,70.29,70.06,70.13,36600.0,48.4538,48.4538,48.2953,48.3435,36600.0
2010-09-09 14:00:00,70.14,70.27,70.14,70.26,28900.0,48.3504,48.44,48.3504,48.4331,28900.0
2010-09-09 14:05:00,70.28,70.3,70.19,70.23,20500.0,48.4469,48.4607,48.3849,48.4124,20500.0
2010-09-09 14:10:00,70.23,70.25,70.09,70.18,35600.0,48.4124,48.4262,48.3159,48.378,35600.0
2010-09-09 14:15:00,70.16,70.2,70.05,70.2,31700.0,48.3642,48.3918,48.2884,48.3918,31700.0
2010-09-09 14:20:00,70.2,70.22,70.16,70.18,20300.0,48.3918,48.4056,48.3642,48.378,20300.0
2010-09-09 14:25:00,70.16,70.27,70.09,70.18,35400.0,48.3642,48.44,48.3159,48.378,35400.0
2010-09-09 14:30:00,70.18,70.34,70.15,70.34,34100.0,48.378,48.4883,48.3573,48.4883,34100.0
2010-09-09 14:35:00,70.34,70.43,70.33,70.36,46900.0,48.4883,48.5503,48.4814,48.5021,46900.0
2010-09-09 14:40:00,70.37,70.38,70.26,70.32,36300.0,48.509,48.5158,48.4331,48.4745,36300.0
2010-09-09 14:45:00,70.3,70.44,70.29,70.42,28600.0,48.4607,48.5572,48.4538,48.5434,28600.0
2010-09-09 14:50:00,70.41,70.47,70.36,70.36,20200.0,48.5365,48.5779,48.5021,48.5021,20200.0
2010-09-09 14:55:00,70.35,70.55,70.32,70.52,41000.0,48.4952,48.633,48.4745,48.6124,41000.0
2010-09-09 15:00:00,70.52,70.57,70.51,70.51,42600.0,48.6124,48.6468,48.6055,48.6055,42600.0
2010-09-09 15:05:00,70.52,70.64,70.52,70.56,46900.0,48.6124,48.6951,48.6124,48.6399,46900.0
2010-09-09 15:10:00,70.56,70.62,70.55,70.56,31400.0,48.6399,48.6813,48.633,48.6399,31400.0
2010-09-09 15:15:00,70.56,70.68,70.56,70.65,47800.0,48.6399,48.7226,48.6399,48.702,47800.0
2010-09-09 15:20:00,70.66,70.7,70.62,70.68,45100.0,48.7089,48.7364,48.6813,48.7226,45100.0
2010-09-09 15:25:00,70.69,70.71,70.61,70.65,38300.0,48.7295,48.7433,48.6744,48.702,38300.0
2010-09-09 15:30:00,70.65,70.7,70.62,70.7,47500.0,48.702,48.7364,48.6813,48.7364,47500.0
2010-09-09 15:35:00,70.7,70.79,70.62,70.78,102200.0,48.7364,48.7985,48.6813,48.7916,102200.0
2010-09-09 15:40:00,70.78,70.83,70.68,70.68,101600.0,48.7916,48.8261,48.7226,48.7226,101600.0
2010-09-09 15:45:00,70.68,70.73,70.6,70.65,103000.0,48.7226,48.7571,48.6675,48.702,103000.0
2010-09-09 15:50:00,70.64,70.66,70.54,70.55,94500.0,48.6951,48.7089,48.6261,48.633,94500.0
2010-09-09 15:55:00,70.55,70.66,70.52,70.62,200900.0,48.633,48.7089,48.6124,48.6813,200900.0
2010-09-10 09:30:00,70.67,70.95,70.54,70.56,118900.0,48.7158,48.9088,48.6261,48.6399,118900.0
2010-09-10 09:35:00,70.55,70.61,70.43,70.43,76500.0,48.633,48.6744,48.5503,48.5503,76500.0
2010-09-10 09:40:00,70.47,70.71,70.37,70.6,62500.0,48.5779,48.7433,48.509,48.6675,62500.0
2010-09-10 09:45:00,70.58,70.63,70.51,70.63,129900.0,48.6537,48.6882,48.6055,48.6882,129900.0
2010-09-10 09:50:00,70.62,71.1,70.62,71.08,130100.0,48.6813,49.0122,48.6813,48.9984,130100.0
2010-09-10 09:55:00,71.08,71.3,71.05,71.14,143700.0,48.9984,49.15,48.9777,49.0397,143700.0
2010-09-10 10:00:00,71.14,71.2,71.02,71.15,90900.0,49.0397,49.0811,48.957,49.0466,90900.0
2010-09-10 10:05:00,71.15,71.16,70.95,71.08,55400.0,49.0466,49.0535,48.9088,48.9984,55400.0
2010-09-10 10:10:00,71.08,71.18,70.98,71.17,52700.0,48.9984,49.0673,48.9295,49.0604,52700.0
2010-09-10 10:15:00,71.17,71.31,71.12,71.31,83100.0,49.0604,49.1569,49.026,49.1569,83100.0
2010-09-10 10:20:00,71.31,71.43,71.24,71.29,69000.0,49.1569,49.2397,49.1087,49.1431,69000.0
2010-09-10 10:25:00,71.28,71.4,71.27,71.39,29500.0,49.1363,49.219,49.1294,49.2121,29500.0
2010-09-10 10:30:00,71.39,71.56,71.39,71.43,98300.0,49.2121,49.3293,49.2121,49.2397,98300.0
2010-09-10 10:35:00,71.45,71.47,71.35,71.38,45800.0,49.2534,49.2672,49.1845,49.2052,45800.0
2010-09-10 10:40:00,71.36,71.41,71.3,71.32,50900.0,49.1914,49.2259,49.15,49.1638,50900.0
2010-09-10 10:45:00,71.32,71.32,71.2,71.22,57900.0,49.1638,49.1638,49.0811,49.0949,57900.0
2010-09-10 10:50:00,71.22,71.31,71.17,71.23,41500.0,49.0949,49.1569,49.0604,49.1018,41500.0
2010-09-10 10:55:00,71.25,71.37,71.25,71.33,32900.0,49.1156,49.1983,49.1156,49.1707,32900.0
2010-09-10 11:00:00,71.35,71.39,71.23,71.29,39900.0,49.1845,49.2121,49.1018,49.1431,39900.0
2010-09-10 11:05:00,71.29,71.3,71.16,71.23,39600.0,49.1431,49.15,49.0535,49.1018,39600.0
2010-09-10 11:10:00,71.23,71.3,71.23,71.26,28700.0,49.1018,49.15,49.1018,49.1225,28700.0
2010-09-10 11:15:00,71.27,71.27,71.14,71.2,60000.0,49.1294,49.1294,49.0397,49.0811,60000.0
2010-09-10 11:20:00,71.2,71.25,71.18,71.22,80000.0,49.0811,49.1156,49.0673,49.0949,80000.0
2010-09-10 11:25:00,71.23,71.35,71.23,71.34,103400.0,49.1018,49.1845,49.1018,49.1776,103400.0
2010-09-10 11:30:00,71.34,71.38,71.2,71.23,56500.0,49.1776,49.2052,49.0811,49.1018,56500.0
2010-09-10 11:35:00,71.22,71.29,71.21,71.25,51700.0,49.0949,49.1431,49.088,49.1156,51700.0
2010-09-10 11:40:00,71.24,71.25,71.1,71.1,41000.0,49.1087,49.1156,49.0122,49.0122,41000.0
2010-09-10 11:45:00,71.11,71.16,71.06,71.08,67600.0,49.0191,49.0535,48.9846,48.9984,67600.0
2010-09-10 11:50:00,71.07,71.07,70.85,70.96,145700.0,48.9915,48.9915,48.8398,48.9157,145700.0
2010-09-10 11:55:00,70.94,70.94,70.74,70.83,62200.0,48.9019,48.9019,48.764,48.8261,62200.0
2010-09-10 12:00:00,70.83,70.85,70.7,70.77,41100.0,48.8261,48.8398,48.7364,48.7847,41100.0
2010-09-10 12:05:00,70.77,70.77,70.51,70.6,71300.0,48.7847,48.7847,48.6055,48.6675,71300.0
2010-09-10 12:10:00,70.59,70.76,70.55,70.76,53900.0,48.6606,48.7778,48.633,48.7778,53900.0
2010-09-10 12:15:00,70.74,70.87,70.74,70.85,39200.0,48.764,48.8536,48.764,48.8398,39200.0
2010-09-10 12:20:00,70.86,70.93,70.84,70.87,27500.0,48.8467,48.895,48.8329,48.8536,27500.0
2010-09-10 12:25:00,70.87,70.95,70.86,70.92,25500.0,48.8536,48.9088,48.8467,48.8881,25500.0
2010-09-10 12:30:00,70.91,70.91,70.77,70.84,40400.0,48.8812,48.8812,48.7847,48.8329,40400.0
2010-09-10 12:35:00,70.84,70.88,70.79,70.87,17600.0,48.8329,48.8605,48.7985,48.8536,17600.0
2010-09-10 12:40:00,70.87,70.94,70.86,70.93,27900.0,48.8536,48.9019,48.8467,48.895,27900.0
2010-09-10 12:45:00,70.94,71.0,70.92,70.98,44300.0,48.9019,48.9432,48.8881,48.9295,44300.0
2010-09-10 12:50:00,70.98,71.02,70.92,70.99,30200.0,48.9295,48.957,48.8881,48.9363,30200.0
2010-09-10 12:55:00,70.98,71.02,70.95,70.96,33700.0,48.9295,48.957,48.9088,48.9157,33700.0
2010-09-10 13:00:00,70.95,70.97,70.88,70.91,32900.0,48.9088,48.9226,48.8605,48.8812,32900.0
2010-09-10 13:05:00,70.89,70.98,70.89,70.97,17700.0,48.8674,48.9295,48.8674,48.9226,17700.0
2010-09-10 13:10:00,70.97,71.0,70.95,70.99,30600.0,48.9226,48.9432,48.9088,48.9363,30600.0
2010-09-10 13:15:00,70.96,71.08,70.96,71.04,33900.0,48.9157,48.9984,48.9157,48.9708,33900.0
2010-09-10 13:20:00,71.04,71.05,71.01,71.03,18500.0,48.9708,48.9777,48.9501,48.9639,18500.0
2010-09-10 13:25:00,71.02,71.05,71.0,71.0,16300.0,48.957,48.9777,48.9432,48.9432,16300.0
2010-09-10 13:30:00,71.0,71.13,70.94,71.1,77000.0,48.9432,49.0329,48.9019,49.0122,77000.0
2010-09-10 13:35:00,71.11,71.18,71.09,71.18,32200.0,49.0191,49.0673,49.0053,49.0673,32200.0
2010-09-10 13:40:00,71.18,71.19,71.07,71.09,71700.0,49.0673,49.0742,48.9915,49.0053,71700.0
2010-09-10 13:45:00,71.09,71.17,71.07,71.16,73600.0,49.0053,49.0604,48.9915,49.0535,73600.0
2010-09-10 13:50:00,71.16,71.19,71.09,71.11,58200.0,49.0535,49.0742,49.0053,49.0191,58200.0
2010-09-10 13:55:00,71.11,71.11,71.02,71.09,18500.0,49.0191,49.0191,48.957,49.0053,18500.0
2010-09-10 14:00:00,71.08,71.11,71.03,71.1,24800.0,48.9984,49.0191,48.9639,49.0122,24800.0
2010-09-10 14:05:00,71.1,71.2,71.08,71.15,37900.0,49.0122,49.0811,48.9984,49.0466,37900.0
2010-09-10 14:10:00,71.15,71.18,71.11,71.12,35700.0,49.0466,49.0673,49.0191,49.026,35700.0
2010-09-10 14:15:00,71.11,71.14,71.04,71.07,13200.0,49.0191,49.0397,48.9708,48.9915,13200.0
2010-09-10 14:20:00,71.06,71.11,71.03,71.11,34800.0,48.9846,49.0191,48.9639,49.0191,34800.0
2010-09-10 14:25:00,71.11,71.25,71.1,71.21,46600.0,49.0191,49.1156,49.0122,49.088,46600.0
2010-09-10 14:30:00,71.21,71.25,71.2,71.23,27300.0,49.088,49.1156,49.0811,49.1018,27300.0
2010-09-10 14:35:00,71.23,71.28,71.23,71.26,24100.0,49.1018,49.1363,49.1018,49.1225,24100.0
2010-09-10 14:40:00,71.26,71.29,71.16,71.29,50600.0,49.1225,49.1431,49.0535,49.1431,50600.0
2010-09-10 14:45:00,71.27,71.27,71.17,71.18,46200.0,49.1294,49.1294,49.0604,49.0673,46200.0
2010-09-10 14:50:00,71.18,71.25,71.18,71.22,31900.0,49.0673,49.1156,49.0673,49.0949,31900.0
2010-09-10 14:55:00,71.23,71.27,71.22,71.25,31700.0,49.1018,49.1294,49.0949,49.1156,31700.0
2010-09-10 15:00:00,71.26,71.29,71.17,71.2,63100.0,49.1225,49.1431,49.0604,49.0811,63100.0
2010-09-10 15:05:00,71.19,71.19,71.1,71.12,93700.0,49.0742,49.0742,49.0122,49.026,93700.0
2010-09-10 15:10:00,71.11,71.23,71.1,71.22,64400.0,49.0191,49.1018,49.0122,49.0949,64400.0
2010-09-10 15:15:00,71.23,71.29,71.2,71.26,88400.0,49.1018,49.1431,49.0811,49.1225,88400.0
2010-09-10 15:20:00,71.26,71.27,71.17,71.2,58600.0,49.1225,49.1294,49.0604,49.0811,58600.0
2010-09-10 15:25:00,71.19,71.31,71.19,71.3,84400.0,49.0742,49.1569,49.0742,49.15,84400.0
2010-09-10 15:30:00,71.3,71.37,71.29,71.32,96100.0,49.15,49.1983,49.1431,49.1638,96100.0
2010-09-10 15:35:00,71.34,71.34,71.22,71.23,122900.0,49.1776,49.1776,49.0949,49.1018,122900.0
2010-09-10 15:40:00,71.22,71.26,71.2,71.26,130800.0,49.0949,49.1225,49.0811,49.1225,130800.0
2010-09-10 15:45:00,71.26,71.33,71.23,71.25,151200.0,49.1225,49.1707,49.1018,49.1156,151200.0
2010-09-10 15:50:00,71.25,71.29,71.21,71.22,133000.0,49.1156,49.1431,49.088,49.0949,133000.0
2010-09-10 15:55:00,71.23,71.29,71.12,71.29,272800.0,49.1018,49.1431,49.026,49.1431,272800.0
2010-09-13 09:30:00,71.96,72.06,71.85,71.96,192800.0,49.605,49.6739,49.5292,49.605,192800.0
2010-09-13 09:35:00,71.96,72.06,71.92,72.02,265900.0,49.605,49.6739,49.5774,49.6464,265900.0
2010-09-13 09:40:00,72.03,72.13,71.95,72.13,130200.0,49.6533,49.7222,49.5981,49.7222,130200.0
2010-09-13 09:45:00,72.14,72.17,71.85,71.87,107100.0,49.7291,49.7498,49.5292,49.543,107100.0
2010-09-13 09:50:00,71.88,72.0,71.85,71.96,80400.0,49.5499,49.6326,49.5292,49.605,80400.0
2010-09-13 09:55:00,71.96,71.97,71.74,71.74,96700.0,49.605,49.6119,49.4534,49.4534,96700.0
2010-09-13 10:00:00,71.74,72.02,71.71,71.96,105900.0,49.4534,49.6464,49.4327,49.605,105900.0
2010-09-13 10:05:00,71.96,72.25,71.95,72.24,221900.0,49.605,49.8049,49.5981,49.798,221900.0
2010-09-13 10:10:00,72.24,72.29,72.19,72.27,137400.0,49.798,49.8325,49.7636,49.8187,137400.0
2010-09-13 10:15:00,72.27,72.4,72.26,72.26,111900.0,49.8187,49.9083,49.8118,49.8118,111900.0
2010-09-13 10:20:00,72.27,72.4,72.22,72.37,59500.0,49.8187,49.9083,49.7842,49.8876,59500.0
2010-09-13 10:25:00,72.39,72.45,72.33,72.35,58800.0,49.9014,49.9428,49.8601,49.8738,58800.0
2010-09-13 10:30:00,72.38,72.45,72.37,72.42,73800.0,49.8945,49.9428,49.8876,49.9221,73800.0
2010-09-13 10:35:00,72.42,72.46,72.32,72.36,97400.0,49.9221,49.9497,49.8532,49.8807,97400.0
2010-09-13 10:40:00,72.35,72.4,72.34,72.38,37100.0,49.8738,49.9083,49.867,49.8945,37100.0
2010-09-13 10:45:00,72.38,72.48,72.37,72.47,110400.0,49.8945,49.9635,49.8876,49.9566,110400.0
2010-09-13 10:50:00,72.47,72.48,72.38,72.42,45000.0,49.9566,49.9635,49.8945,49.9221,45000.0
2010-09-13 10:55:00,72.41,72.42,72.29,72.32,82800.0,49.9152,49.9221,49.8325,49.8532,82800.0
2010-09-13 11:00:00,72.32,72.39,72.3,72.35,65700.0,49.8532,49.9014,49.8394,49.8738,65700.0
2010-09-13 11:05:00,72.36,72.4,72.33,72.37,45900.0,49.8807,49.9083,49.8601,49.8876,45900.0
2010-09-13 11:10:00,72.37,72.39,72.3,72.37,45100.0,49.8876,49.9014,49.8394,49.8876,45100.0
2010-09-13 11:15:00,72.37,72.39,72.33,72.38,47800.0,49.8876,49.9014,49.8601,49.8945,47800.0
2010-09-13 11:20:00,72.38,72.38,72.33,72.37,36100.0,49.8945,49.8945,49.8601,49.8876,36100.0
2010-09-13 11:25:00,72.36,72.38,72.32,72.37,72000.0,49.8807,49.8945,49.8532,49.8876,72000.0
2010-09-13 11:30:00,72.37,72.38,72.25,72.32,61300.0,49.8876,49.8945,49.8049,49.8532,61300.0
2010-09-13 11:35:00,72.31,72.37,72.24,72.35,73000.0,49.8463,49.8876,49.798,49.8738,73000.0
2010-09-13 11:40:00,72.34,72.35,72.16,72.16,73600.0,49.867,49.8738,49.7429,49.7429,73600.0
2010-09-13 11:45:00,72.16,72.24,72.08,72.09,82500.0,49.7429,49.798,49.6877,49.6946,82500.0
2010-09-13 11:50:00,72.09,72.17,72.08,72.15,40900.0,49.6946,49.7498,49.6877,49.736,40900.0
2010-09-13 11:55:00,72.17,72.28,72.17,72.24,56800.0,49.7498,49.8256,49.7498,49.798,56800.0
2010-09-13 12:00:00,72.24,72.3,72.21,72.26,67900.0,49.798,49.8394,49.7773,49.8118,67900.0
2010-09-13 12:05:00,72.25,72.28,72.25,72.27,35700.0,49.8049,49.8256,49.8049,49.8187,35700.0
2010-09-13 12:10:00,72.28,72.32,72.26,72.27,48700.0,49.8256,49.8532,49.8118,49.8187,48700.0
2010-09-13 12:15:00,72.26,72.27,72.13,72.15,86100.0,49.8118,49.8187,49.7222,49.736,86100.0
2010-09-13 12:20:00,72.15,72.16,71.93,72.01,97300.0,49.736,49.7429,49.5843,49.6395,97300.0
2010-09-13 12:25:00,72.0,72.06,71.98,72.01,63300.0,49.6326,49.6739,49.6188,49.6395,63300.0
2010-09-13 12:30:00,72.0,72.03,71.93,71.96,29600.0,49.6326,49.6533,49.5843,49.605,29600.0
2010-09-13 12:35:00,71.96,72.14,71.96,72.09,58500.0,49.605,49.7291,49.605,49.6946,58500.0
2010-09-13 12:40:00,72.08,72.2,72.06,72.19,67700.0,49.6877,49.7704,49.6739,49.7636,67700.0
2010-09-13 12:45:00,72.18,72.19,72.09,72.13,29500.0,49.7567,49.7636,49.6946,49.7222,29500.0
2010-09-13 12:50:00,72.14,72.15,72.07,72.08,32800.0,49.7291,49.736,49.6808,49.6877,32800.0
2010-09-13 12:55:00,72.08,72.19,72.07,72.18,30200.0,49.6877,49.7636,49.6808,49.7567,30200.0
2010-09-13 13:00:00,72.18,72.24,72.13,72.17,69100.0,49.7567,49.798,49.7222,49.7498,69100.0
2010-09-13 13:05:00,72.16,72.16,72.09,72.11,23300.0,49.7429,49.7429,49.6946,49.7084,23300.0
2010-09-13 13:10:00,72.11,72.2,72.11,72.14,26200.0,49.7084,49.7704,49.7084,49.7291,26200.0
2010-09-13 13:15:00,72.14,72.15,72.06,72.08,33100.0,49.7291,49.736,49.6739,49.6877,33100.0
2010-09-13 13:20:00,72.08,72.24,72.07,72.24,66800.0,49.6877,49.798,49.6808,49.798,66800.0
2010-09-13 13:25:00,72.24,72.3,72.21,72.23,122600.0,49.798,49.8394,49.7773,49.7911,122600.0
2010-09-13 13:30:00,72.23,72.3,72.23,72.28,46900.0,49.7911,49.8394,49.7911,49.8256,46900.0
2010-09-13 13:35:00,72.27,72.31,72.27,72.29,43500.0,49.8187,49.8463,49.8187,49.8325,43500.0
2010-09-13 13:40:00,72.28,72.3,72.23,72.23,53200.0,49.8256,49.8394,49.7911,49.7911,53200.0
2010-09-13 13:45:00,72.22,72.31,72.22,72.3,55500.0,49.7842,49.8463,49.7842,49.8394,55500.0
2010-09-13 13:50:00,72.3,72.31,72.24,72.28,57300.0,49.8394,49.8463,49.798,49.8256,57300.0
2010-09-13 13:55:00,72.28,72.3,72.17,72.19,39900.0,49.8256,49.8394,49.7498,49.7636,39900.0
2010-09-13 14:00:00,72.19,72.19,72.02,72.1,127200.0,49.7636,49.7636,49.6464,49.7015,127200.0
2010-09-13 14:05:00,72.1,72.1,71.98,72.0,85200.0,49.7015,49.7015,49.6188,49.6326,85200.0
2010-09-13 14:10:00,71.98,72.05,71.98,72.02,66800.0,49.6188,49.667,49.6188,49.6464,66800.0
2010-09-13 14:15:00,72.02,72.09,72.01,72.08,61000.0,49.6464,49.6946,49.6395,49.6877,61000.0
2010-09-13 14:20:00,72.08,72.08,71.95,72.02,125900.0,49.6877,49.6877,49.5981,49.6464,125900.0
2010-09-13 14:25:00,72.03,72.18,72.03,72.16,104300.0,49.6533,49.7567,49.6533,49.7429,104300.0
2010-09-13 14:30:00,72.15,72.25,72.15,72.23,103500.0,49.736,49.8049,49.736,49.7911,103500.0
2010-09-13 14:35:00,72.22,72.25,72.21,72.22,62400.0,49.7842,49.8049,49.7773,49.7842,62400.0
2010-09-13 14:40:00,72.22,72.25,72.21,72.24,57800.0,49.7842,49.8049,49.7773,49.798,57800.0
2010-09-13 14:45:00,72.24,72.3,72.2,72.22,153800.0,49.798,49.8394,49.7704,49.7842,153800.0
2010-09-13 14:50:00,72.21,72.25,72.17,72.19,60500.0,49.7773,49.8049,49.7498,49.7636,60500.0
2010-09-13 14:55:00,72.21,72.33,72.21,72.32,86000.0,49.7773,49.8601,49.7773,49.8532,86000.0
2010-09-13 15:00:00,72.31,72.36,72.29,72.33,76800.0,49.8463,49.8807,49.8325,49.8601,76800.0
2010-09-13 15:05:00,72.32,72.33,72.25,72.3,118800.0,49.8532,49.8601,49.8049,49.8394,118800.0
2010-09-13 15:10:00,72.31,72.35,72.27,72.33,85700.0,49.8463,49.8738,49.8187,49.8601,85700.0
2010-09-13 15:15:00,72.34,72.4,72.34,72.39,67000.0,49.867,49.9083,49.867,49.9014,67000.0
2010-09-13 15:20:00,72.39,72.42,72.35,72.41,126300.0,49.9014,49.9221,49.8738,49.9152,126300.0
2010-09-13 15:25:00,72.41,72.43,72.32,72.4,122300.0,49.9152,49.929,49.8532,49.9083,122300.0
2010-09-13 15:30:00,72.4,72.43,72.36,72.4,97200.0,49.9083,49.929,49.8807,49.9083,97200.0
2010-09-13 15:35:00,72.39,72.46,72.39,72.46,169200.0,49.9014,49.9497,49.9014,49.9497,169200.0
2010-09-13 15:40:00,72.45,72.47,72.4,72.45,197400.0,49.9428,49.9566,49.9083,49.9428,197400.0
2010-09-13 15:45:00,72.45,72.45,72.35,72.36,286600.0,49.9428,49.9428,49.8738,49.8807,286600.0
2010-09-13 15:50:00,72.35,72.38,72.29,72.29,302400.0,49.8738,49.8945,49.8325,49.8325,302400.0
2010-09-13 15:55:00,72.3,72.33,72.18,72.21,348100.0,49.8394,49.8601,49.7567,49.7773,348100.0
2010-09-14 09:30:00,72.28,72.35,71.86,71.87,162500.0,49.8256,49.8738,49.5361,49.543,162500.0
2010-09-14 09:35:00,71.89,71.89,71.57,71.69,167600.0,49.5568,49.5568,49.3362,49.4189,167600.0
2010-09-14 09:40:00,71.71,71.83,71.6,71.62,101600.0,49.4327,49.5154,49.3568,49.3706,101600.0
2010-09-14 09:45:00,71.62,71.89,71.6,71.82,112800.0,49.3706,49.5568,49.3568,49.5085,112800.0
2010-09-14 09:50:00,71.82,72.06,71.73,72.0,118100.0,49.5085,49.6739,49.4465,49.6326,118100.0
2010-09-14 09:55:00,71.98,72.05,71.86,71.9,70000.0,49.6188,49.667,49.5361,49.5636,70000.0
2010-09-14 10:00:00,71.88,71.96,71.76,71.91,125500.0,49.5499,49.605,49.4671,49.5705,125500.0
2010-09-14 10:05:00,71.9,71.99,71.83,71.87,75500.0,49.5636,49.6257,49.5154,49.543,75500.0
2010-09-14 10:10:00,71.88,71.93,71.75,71.75,39600.0,49.5499,49.5843,49.4602,49.4602,39600.0
2010-09-14 10:15:00,71.75,71.99,71.75,71.99,62700.0,49.4602,49.6257,49.4602,49.6257,62700.0
2010-09-14 10:20:00,71.98,72.18,71.94,72.09,133600.0,49.6188,49.7567,49.5912,49.6946,133600.0
2010-09-14 10:25:00,72.09,72.17,72.01,72.15,81500.0,49.6946,49.7498,49.6395,49.736,81500.0
2010-09-14 10:30:00,72.16,72.28,72.12,72.13,196200.0,49.7429,49.8256,49.7153,49.7222,196200.0
2010-09-14 10:35:00,72.14,72.24,72.11,72.13,94800.0,49.7291,49.798,49.7084,49.7222,94800.0
2010-09-14 10:40:00,72.14,72.14,72.0,72.05,82800.0,49.7291,49.7291,49.6326,49.667,82800.0
2010-09-14 10:45:00,72.05,72.3,72.05,72.22,120100.0,49.667,49.8394,49.667,49.7842,120100.0
2010-09-14 10:50:00,72.24,72.3,72.16,72.23,99200.0,49.798,49.8394,49.7429,49.7911,99200.0
2010-09-14 10:55:00,72.22,72.22,72.07,72.08,62700.0,49.7842,49.7842,49.6808,49.6877,62700.0
2010-09-14 11:00:00,72.07,72.15,72.05,72.06,44600.0,49.6808,49.736,49.667,49.6739,44600.0
2010-09-14 11:05:00,72.07,72.19,72.06,72.17,48000.0,49.6808,49.7636,49.6739,49.7498,48000.0
2010-09-14 11:10:00,72.17,72.28,72.1,72.26,76300.0,49.7498,49.8256,49.7015,49.8118,76300.0
2010-09-14 11:15:00,72.25,72.29,72.19,72.2,87400.0,49.8049,49.8325,49.7636,49.7704,87400.0
2010-09-14 11:20:00,72.2,72.21,72.1,72.11,72200.0,49.7704,49.7773,49.7015,49.7084,72200.0
2010-09-14 11:25:00,72.13,72.17,72.06,72.17,68000.0,49.7222,49.7498,49.6739,49.7498,68000.0
2010-09-14 11:30:00,72.17,72.29,72.17,72.24,84800.0,49.7498,49.8325,49.7498,49.798,84800.0
2010-09-14 11:35:00,72.24,72.3,72.22,72.24,65000.0,49.798,49.8394,49.7842,49.798,65000.0
2010-09-14 11:40:00,72.24,72.33,72.2,72.28,59300.0,49.798,49.8601,49.7704,49.8256,59300.0
2010-09-14 11:45:00,72.27,72.34,72.25,72.3,38900.0,49.8187,49.867,49.8049,49.8394,38900.0
2010-09-14 11:50:00,72.31,72.35,72.22,72.25,62000.0,49.8463,49.8738,49.7842,49.8049,62000.0
2010-09-14 11:55:00,72.25,72.35,72.19,72.32,53700.0,49.8049,49.8738,49.7636,49.8532,53700.0
2010-09-14 12:00:00,72.31,72.34,72.25,72.33,42800.0,49.8463,49.867,49.8049,49.8601,42800.0
2010-09-14 12:05:00,72.34,72.36,72.28,72.3,93200.0,49.867,49.8807,49.8256,49.8394,93200.0
2010-09-14 12:10:00,72.3,72.35,72.25,72.32,44800.0,49.8394,49.8738,49.8049,49.8532,44800.0
2010-09-14 12:15:00,72.33,72.33,72.23,72.24,39300.0,49.8601,49.8601,49.7911,49.798,39300.0
2010-09-14 12:20:00,72.24,72.31,72.21,72.31,13000.0,49.798,49.8463,49.7773,49.8463,13000.0
2010-09-14 12:25:00,72.32,72.37,72.29,72.29,49600.0,49.8532,49.8876,49.8325,49.8325,49600.0
2010-09-14 12:30:00,72.31,72.31,72.21,72.26,30500.0,49.8463,49.8463,49.7773,49.8118,30500.0
2010-09-14 12:35:00,72.25,72.26,72.16,72.21,34200.0,49.8049,49.8118,49.7429,49.7773,34200.0
2010-09-14 12:40:00,72.21,72.21,72.14,72.19,23800.0,49.7773,49.7773,49.7291,49.7636,23800.0
2010-09-14 12:45:00,72.18,72.2,71.99,72.02,50200.0,49.7567,49.7704,49.6257,49.6464,50200.0
2010-09-14 12:50:00,72.01,72.01,71.87,71.99,93900.0,49.6395,49.6395,49.543,49.6257,93900.0
2010-09-14 12:55:00,71.98,72.02,71.88,71.88,49700.0,49.6188,49.6464,49.5499,49.5499,49700.0
2010-09-14 13:00:00,71.88,71.96,71.87,71.96,31000.0,49.5499,49.605,49.543,49.605,31000.0
2010-09-14 13:05:00,71.97,72.0,71.94,71.96,16200.0,49.6119,49.6326,49.5912,49.605,16200.0
2010-09-14 13:10:00,71.96,72.02,71.95,71.97,28100.0,49.605,49.6464,49.5981,49.6119,28100.0
2010-09-14 13:15:00,71.95,71.95,71.83,71.9,55600.0,49.5981,49.5981,49.5154,49.5636,55600.0
2010-09-14 13:20:00,71.92,71.93,71.82,71.89,31000.0,49.5774,49.5843,49.5085,49.5568,31000.0
2010-09-14 13:25:00,71.9,71.94,71.8,71.94,46600.0,49.5636,49.5912,49.4947,49.5912,46600.0
2010-09-14 13:30:00,71.92,72.06,71.92,71.97,44600.0,49.5774,49.6739,49.5774,49.6119,44600.0
2010-09-14 13:35:00,71.98,72.12,71.98,72.01,45300.0,49.6188,49.7153,49.6188,49.6395,45300.0
2010-09-14 13:40:00,72.02,72.02,71.9,71.91,35800.0,49.6464,49.6464,49.5636,49.5705,35800.0
2010-09-14 13:45:00,71.9,71.93,71.8,71.91,52700.0,49.5636,49.5843,49.4947,49.5705,52700.0
2010-09-14 13:50:00,71.9,72.01,71.9,71.99,26700.0,49.5636,49.6395,49.5636,49.6257,26700.0
2010-09-14 13:55:00,72.0,72.08,71.94,72.07,58100.0,49.6326,49.6877,49.5912,49.6808,58100.0
2010-09-14 14:00:00,72.07,72.1,72.02,72.08,30000.0,49.6808,49.7015,49.6464,49.6877,30000.0
2010-09-14 14:05:00,72.08,72.09,72.01,72.07,21300.0,49.6877,49.6946,49.6395,49.6808,21300.0
2010-09-14 14:10:00,72.09,72.1,72.0,72.1,34000.0,49.6946,49.7015,49.6326,49.7015,34000.0
2010-09-14 14:15:00,72.09,72.17,72.08,72.16,32400.0,49.6946,49.7498,49.6877,49.7429,32400.0
2010-09-14 14:20:00,72.16,72.19,72.1,72.17,33500.0,49.7429,49.7636,49.7015,49.7498,33500.0
2010-09-14 14:25:00,72.17,72.17,72.04,72.07,40700.0,49.7498,49.7498,49.6602,49.6808,40700.0
2010-09-14 14:30:00,72.09,72.11,72.0,72.02,39400.0,49.6946,49.7084,49.6326,49.6464,39400.0
2010-09-14 14:35:00,72.03,72.18,72.03,72.17,37300.0,49.6533,49.7567,49.6533,49.7498,37300.0
2010-09-14 14:40:00,72.19,72.33,72.16,72.24,84900.0,49.7636,49.8601,49.7429,49.798,84900.0
2010-09-14 14:45:00,72.22,72.25,72.19,72.2,28200.0,49.7842,49.8049,49.7636,49.7704,28200.0
2010-09-14 14:50:00,72.21,72.29,72.21,72.27,53300.0,49.7773,49.8325,49.7773,49.8187,53300.0
2010-09-14 14:55:00,72.27,72.28,72.23,72.23,35800.0,49.8187,49.8256,49.7911,49.7911,35800.0
2010-09-14 15:00:00,72.23,72.29,72.23,72.27,31100.0,49.7911,49.8325,49.7911,49.8187,31100.0
2010-09-14 15:05:00,72.26,72.27,72.22,72.27,35400.0,49.8118,49.8187,49.7842,49.8187,35400.0
2010-09-14 15:10:00,72.27,72.29,72.18,72.18,46700.0,49.8187,49.8325,49.7567,49.7567,46700.0
2010-09-14 15:15:00,72.18,72.19,72.11,72.11,71400.0,49.7567,49.7636,49.7084,49.7084,71400.0
2010-09-14 15:20:00,72.12,72.27,72.12,72.2,77700.0,49.7153,49.8187,49.7153,49.7704,77700.0
2010-09-14 15:25:00,72.2,72.22,72.1,72.13,59500.0,49.7704,49.7842,49.7015,49.7222,59500.0
2010-09-14 15:30:00,72.13,72.19,72.11,72.16,82100.0,49.7222,49.7636,49.7084,49.7429,82100.0
2010-09-14 15:35:00,72.15,72.24,72.11,72.18,125700.0,49.736,49.798,49.7084,49.7567,125700.0
2010-09-14 15:40:00,72.18,72.18,71.93,71.98,195700.0,49.7567,49.7567,49.5843,49.6188,195700.0
2010-09-14 15:45:00,71.99,72.06,71.9,72.0,205300.0,49.6257,49.6739,49.5636,49.6326,205300.0
2010-09-14 15:50:00,72.0,72.02,71.85,71.92,200200.0,49.6326,49.6464,49.5292,49.5774,200200.0
2010-09-14 15:55:00,71.92,71.98,71.81,71.83,212000.0,49.5774,49.6188,49.5016,49.5154,212000.0
2010-09-15 09:30:00,71.53,71.8,71.1,71.21,210600.0,49.3086,49.4947,49.0122,49.088,210600.0
2010-09-15 09:35:00,71.18,71.26,70.9,70.98,177300.0,49.0673,49.1225,48.8743,48.9295,177300.0
2010-09-15 09:40:00,70.96,71.15,70.8,71.14,176200.0,48.9157,49.0466,48.8054,49.0397,176200.0
2010-09-15 09:45:00,71.13,71.22,70.97,71.17,152400.0,49.0329,49.0949,48.9226,49.0604,152400.0
2010-09-15 09:50:00,71.17,71.3,71.15,71.21,60900.0,49.0604,49.15,49.0466,49.088,60900.0
2010-09-15 09:55:00,71.22,71.35,71.17,71.35,58000.0,49.0949,49.1845,49.0604,49.1845,58000.0
2010-09-15 10:00:00,71.33,71.47,71.24,71.28,114000.0,49.1707,49.2672,49.1087,49.1363,114000.0
2010-09-15 10:05:00,71.29,71.45,71.29,71.43,54600.0,49.1431,49.2534,49.1431,49.2397,54600.0
2010-09-15 10:10:00,71.44,71.56,71.38,71.56,79500.0,49.2465,49.3293,49.2052,49.3293,79500.0
2010-09-15 10:15:00,71.57,71.85,71.57,71.69,237100.0,49.3362,49.5292,49.3362,49.4189,237100.0
2010-09-15 10:20:00,71.67,71.67,71.56,71.62,101200.0,49.4051,49.4051,49.3293,49.3706,101200.0
2010-09-15 10:25:00,71.63,71.67,71.5,71.66,89900.0,49.3775,49.4051,49.2879,49.3982,89900.0
2010-09-15 10:30:00,71.68,71.78,71.63,71.65,94800.0,49.412,49.4809,49.3775,49.3913,94800.0
2010-09-15 10:35:00,71.65,71.71,71.58,71.67,89000.0,49.3913,49.4327,49.3431,49.4051,89000.0
2010-09-15 10:40:00,71.68,71.81,71.67,71.79,64200.0,49.412,49.5016,49.4051,49.4878,64200.0
2010-09-15 10:45:00,71.8,71.81,71.71,71.79,86300.0,49.4947,49.5016,49.4327,49.4878,86300.0
2010-09-15 10:50:00,71.76,71.77,71.65,71.73,48600.0,49.4671,49.474,49.3913,49.4465,48600.0
2010-09-15 10:55:00,71.74,71.85,71.7,71.84,52100.0,49.4534,49.5292,49.4258,49.5223,52100.0
2010-09-15 11:00:00,71.84,71.85,71.62,71.65,50000.0,49.5223,49.5292,49.3706,49.3913,50000.0
2010-09-15 11:05:00,71.64,71.66,71.44,71.46,62500.0,49.3844,49.3982,49.2465,49.2603,62500.0
2010-09-15 11:10:00,71.46,71.59,71.44,71.59,50600.0,49.2603,49.35,49.2465,49.35,50600.0
2010-09-15 11:15:00,71.58,71.59,71.5,71.51,42800.0,49.3431,49.35,49.2879,49.2948,42800.0
2010-09-15 11:20:00,71.52,71.65,71.5,71.57,26700.0,49.3017,49.3913,49.2879,49.3362,26700.0
2010-09-15 11:25:00,71.56,71.62,71.52,71.61,22500.0,49.3293,49.3706,49.3017,49.3637,22500.0
2010-09-15 11:30:00,71.6,71.62,71.53,71.56,15300.0,49.3568,49.3706,49.3086,49.3293,15300.0
2010-09-15 11:35:00,71.55,71.68,71.55,71.6,29200.0,49.3224,49.412,49.3224,49.3568,29200.0
2010-09-15 11:40:00,71.62,71.69,71.62,71.62,34600.0,49.3706,49.4189,49.3706,49.3706,34600.0
2010-09-15 11:45:00,71.63,71.68,71.59,71.62,41800.0,49.3775,49.412,49.35,49.3706,41800.0
2010-09-15 11:50:00,71.62,71.74,71.58,71.71,37700.0,49.3706,49.4534,49.3431,49.4327,37700.0
2010-09-15 11:55:00,71.73,71.77,71.68,71.71,32000.0,49.4465,49.474,49.412,49.4327,32000.0
2010-09-15 12:00:00,71.71,71.8,71.71,71.77,28300.0,49.4327,49.4947,49.4327,49.474,28300.0
2010-09-15 12:05:00,71.77,71.79,71.71,71.71,21500.0,49.474,49.4878,49.4327,49.4327,21500.0
2010-09-15 12:10:00,71.7,71.8,71.7,71.71,13200.0,49.4258,49.4947,49.4258,49.4327,13200.0
2010-09-15 12:15:00,71.7,71.7,71.58,71.62,30100.0,49.4258,49.4258,49.3431,49.3706,30100.0
2010-09-15 12:20:00,71.62,71.71,71.62,71.7,20800.0,49.3706,49.4327,49.3706,49.4258,20800.0
2010-09-15 12:25:00,71.7,71.77,71.68,71.73,53800.0,49.4258,49.474,49.412,49.4465,53800.0
2010-09-15 12:30:00,71.73,71.76,71.66,71.66,29600.0,49.4465,49.4671,49.3982,49.3982,29600.0
2010-09-15 12:35:00,71.66,71.69,71.58,71.58,31500.0,49.3982,49.4189,49.3431,49.3431,31500.0
2010-09-15 12:40:00,71.58,71.6,71.52,71.58,44200.0,49.3431,49.3568,49.3017,49.3431,44200.0
2010-09-15 12:45:00,71.59,71.64,71.55,71.62,31900.0,49.35,49.3844,49.3224,49.3706,31900.0
2010-09-15 12:50:00,71.62,71.65,71.58,71.64,14700.0,49.3706,49.3913,49.3431,49.3844,14700.0
2010-09-15 12:55:00,71.65,71.77,71.64,71.7,30500.0,49.3913,49.474,49.3844,49.4258,30500.0
2010-09-15 13:00:00,71.7,71.82,71.69,71.82,22700.0,49.4258,49.5085,49.4189,49.5085,22700.0
2010-09-15 13:05:00,71.82,71.89,71.77,71.88,43200.0,49.5085,49.5568,49.474,49.5499,43200.0
2010-09-15 13:10:00,71.88,71.89,71.81,71.87,26300.0,49.5499,49.5568,49.5016,49.543,26300.0
2010-09-15 13:15:00,71.87,71.99,71.84,71.99,33400.0,49.543,49.6257,49.5223,49.6257,33400.0
2010-09-15 13:20:00,71.98,71.98,71.88,71.88,41400.0,49.6188,49.6188,49.5499,49.5499,41400.0
2010-09-15 13:25:00,71.88,71.88,71.79,71.8,34300.0,49.5499,49.5499,49.4878,49.4947,34300.0
2010-09-15 13:30:00,71.79,71.8,71.72,71.75,52900.0,49.4878,49.4947,49.4396,49.4602,52900.0
2010-09-15 13:35:00,71.75,71.8,71.74,71.8,30100.0,49.4602,49.4947,49.4534,49.4947,30100.0
2010-09-15 13:40:00,71.79,71.84,71.73,71.81,38900.0,49.4878,49.5223,49.4465,49.5016,38900.0
2010-09-15 13:45:00,71.81,71.85,71.72,71.74,22300.0,49.5016,49.5292,49.4396,49.4534,22300.0
2010-09-15 13:50:00,71.74,71.85,71.7,71.83,47200.0,49.4534,49.5292,49.4258,49.5154,47200.0
2010-09-15 13:55:00,71.82,71.94,71.8,71.93,30700.0,49.5085,49.5912,49.4947,49.5843,30700.0
2010-09-15 14:00:00,71.93,71.99,71.93,71.98,52100.0,49.5843,49.6257,49.5843,49.6188,52100.0
2010-09-15 14:05:00,71.97,72.05,71.94,71.99,62600.0,49.6119,49.667,49.5912,49.6257,62600.0
2010-09-15 14:10:00,71.99,72.05,71.99,72.0,73200.0,49.6257,49.667,49.6257,49.6326,73200.0
2010-09-15 14:15:00,72.0,72.0,71.82,71.83,55000.0,49.6326,49.6326,49.5085,49.5154,55000.0
2010-09-15 14:20:00,71.84,71.91,71.84,71.89,30600.0,49.5223,49.5705,49.5223,49.5568,30600.0
2010-09-15 14:25:00,71.9,71.93,71.84,71.87,30200.0,49.5636,49.5843,49.5223,49.543,30200.0
2010-09-15 14:30:00,71.86,71.91,71.71,71.77,54300.0,49.5361,49.5705,49.4327,49.474,54300.0
2010-09-15 14:35:00,71.77,71.81,71.75,71.81,32500.0,49.474,49.5016,49.4602,49.5016,32500.0
2010-09-15 14:40:00,71.81,71.81,71.72,71.79,32800.0,49.5016,49.5016,49.4396,49.4878,32800.0
2010-09-15 14:45:00,71.79,71.82,71.67,71.67,78100.0,49.4878,49.5085,49.4051,49.4051,78100.0
2010-09-15 14:50:00,71.67,71.87,71.66,71.85,50200.0,49.4051,49.543,49.3982,49.5292,50200.0
2010-09-15 14:55:00,71.85,71.96,71.85,71.95,30300.0,49.5292,49.605,49.5292,49.5981,30300.0
2010-09-15 15:00:00,71.95,71.98,71.9,71.96,52700.0,49.5981,49.6188,49.5636,49.605,52700.0
2010-09-15 15:05:00,71.97,72.0,71.93,71.98,48900.0,49.6119,49.6326,49.5843,49.6188,48900.0
2010-09-15 15:10:00,71.99,72.04,71.97,72.0,69600.0,49.6257,49.6602,49.6119,49.6326,69600.0
2010-09-15 15:15:00,72.0,72.05,71.97,72.02,55200.0,49.6326,49.667,49.6119,49.6464,55200.0
2010-09-15 15:20:00,72.02,72.11,71.97,72.08,103800.0,49.6464,49.7084,49.6119,49.6877,103800.0
2010-09-15 15:25:00,72.08,72.27,72.07,72.23,146300.0,49.6877,49.8187,49.6808,49.7911,146300.0
2010-09-15 15:30:00,72.23,72.27,72.16,72.16,93600.0,49.7911,49.8187,49.7429,49.7429,93600.0
2010-09-15 15:35:00,72.16,72.25,72.14,72.23,82700.0,49.7429,49.8049,49.7291,49.7911,82700.0
2010-09-15 15:40:00,72.23,72.24,72.09,72.11,88100.0,49.7911,49.798,49.6946,49.7084,88100.0
2010-09-15 15:45:00,72.09,72.18,72.02,72.16,149900.0,49.6946,49.7567,49.6464,49.7429,149900.0
2010-09-15 15:50:00,72.15,72.24,72.12,72.22,140500.0,49.736,49.798,49.7153,49.7842,140500.0
2010-09-15 15:55:00,72.22,72.24,72.1,72.14,243400.0,49.7842,49.798,49.7015,49.7291,243400.0
2010-09-16 09:30:00,71.92,72.24,71.88,72.16,113800.0,49.5774,49.798,49.5499,49.7429,113800.0
2010-09-16 09:35:00,72.19,72.35,72.15,72.31,86400.0,49.7636,49.8738,49.736,49.8463,86400.0
2010-09-16 09:40:00,72.32,72.35,71.98,72.0,133400.0,49.8532,49.8738,49.6188,49.6326,133400.0
2010-09-16 09:45:00,71.97,72.04,71.84,72.01,69900.0,49.6119,49.6602,49.5223,49.6395,69900.0
2010-09-16 09:50:00,71.99,72.25,71.97,72.23,59500.0,49.6257,49.8049,49.6119,49.7911,59500.0
2010-09-16 09:55:00,72.21,72.3,72.16,72.22,65600.0,49.7773,49.8394,49.7429,49.7842,65600.0
2010-09-16 10:00:00,72.21,72.21,71.85,71.96,428100.0,49.7773,49.7773,49.5292,49.605,428100.0
2010-09-16 10:05:00,71.95,72.16,71.94,72.1,85700.0,49.5981,49.7429,49.5912,49.7015,85700.0
2010-09-16 10:10:00,72.12,72.23,72.05,72.09,74700.0,49.7153,49.7911,49.667,49.6946,74700.0
2010-09-16 10:15:00,72.08,72.11,71.85,71.94,73900.0,49.6877,49.7084,49.5292,49.5912,73900.0
2010-09-16 10:20:00,71.95,72.02,71.85,71.99,81100.0,49.5981,49.6464,49.5292,49.6257,81100.0
2010-09-16 10:25:00,72.0,72.12,71.86,71.88,77000.0,49.6326,49.7153,49.5361,49.5499,77000.0
2010-09-16 10:30:00,71.88,71.88,71.67,71.72,110700.0,49.5499,49.5499,49.4051,49.4396,110700.0
2010-09-16 10:35:00,71.72,71.77,71.54,71.55,102900.0,49.4396,49.474,49.3155,49.3224,102900.0
2010-09-16 10:40:00,71.55,71.76,71.5,71.74,105900.0,49.3224,49.4671,49.2879,49.4534,105900.0
2010-09-16 10:45:00,71.74,71.8,71.69,71.78,56200.0,49.4534,49.4947,49.4189,49.4809,56200.0
2010-09-16 10:50:00,71.81,71.81,71.71,71.81,58000.0,49.5016,49.5016,49.4327,49.5016,58000.0
2010-09-16 10:55:00,71.79,71.85,71.68,71.7,132400.0,49.4878,49.5292,49.412,49.4258,132400.0
2010-09-16 11:00:00,71.7,71.7,71.63,71.68,45900.0,49.4258,49.4258,49.3775,49.412,45900.0
2010-09-16 11:05:00,71.68,71.71,71.65,71.68,81200.0,49.412,49.4327,49.3913,49.412,81200.0
2010-09-16 11:10:00,71.68,71.68,71.55,71.61,77300.0,49.412,49.412,49.3224,49.3637,77300.0
2010-09-16 11:15:00,71.61,71.63,71.55,71.56,65700.0,49.3637,49.3775,49.3224,49.3293,65700.0
2010-09-16 11:20:00,71.56,71.58,71.38,71.39,120100.0,49.3293,49.3431,49.2052,49.2121,120100.0
2010-09-16 11:25:00,71.39,71.42,71.28,71.35,174500.0,49.2121,49.2328,49.1363,49.1845,174500.0
2010-09-16 11:30:00,71.36,71.43,71.32,71.35,67000.0,49.1914,49.2397,49.1638,49.1845,67000.0
2010-09-16 11:35:00,71.35,71.43,71.34,71.4,67400.0,49.1845,49.2397,49.1776,49.219,67400.0
2010-09-16 11:40:00,71.41,71.46,71.35,71.39,65400.0,49.2259,49.2603,49.1845,49.2121,65400.0
2010-09-16 11:45:00,71.39,71.42,71.35,71.4,40200.0,49.2121,49.2328,49.1845,49.219,40200.0
2010-09-16 11:50:00,71.4,71.4,71.32,71.4,26200.0,49.219,49.219,49.1638,49.219,26200.0
2010-09-16 11:55:00,71.4,71.46,71.35,71.4,53100.0,49.219,49.2603,49.1845,49.219,53100.0
2010-09-16 12:00:00,71.4,71.45,71.36,71.44,37900.0,49.219,49.2534,49.1914,49.2465,37900.0
2010-09-16 12:05:00,71.44,71.48,71.36,71.36,47000.0,49.2465,49.2741,49.1914,49.1914,47000.0
2010-09-16 12:10:00,71.35,71.38,71.31,71.37,42000.0,49.1845,49.2052,49.1569,49.1983,42000.0
2010-09-16 12:15:00,71.38,71.47,71.38,71.46,36500.0,49.2052,49.2672,49.2052,49.2603,36500.0
2010-09-16 12:20:00,71.46,71.5,71.43,71.44,27400.0,49.2603,49.2879,49.2397,49.2465,27400.0
2010-09-16 12:25:00,71.45,71.59,71.45,71.54,37100.0,49.2534,49.35,49.2534,49.3155,37100.0
2010-09-16 12:30:00,71.54,71.64,71.54,71.6,46900.0,49.3155,49.3844,49.3155,49.3568,46900.0
2010-09-16 12:35:00,71.59,71.66,71.57,71.65,14900.0,49.35,49.3982,49.3362,49.3913,14900.0
2010-09-16 12:40:00,71.64,71.72,71.64,71.67,33200.0,49.3844,49.4396,49.3844,49.4051,33200.0
2010-09-16 12:45:00,71.66,71.7,71.62,71.7,31600.0,49.3982,49.4258,49.3706,49.4258,31600.0
2010-09-16 12:50:00,71.69,71.78,71.69,71.78,20500.0,49.4189,49.4809,49.4189,49.4809,20500.0
2010-09-16 12:55:00,71.79,71.87,71.75,71.83,58800.0,49.4878,49.543,49.4602,49.5154,58800.0
2010-09-16 13:00:00,71.82,71.82,71.73,71.79,35400.0,49.5085,49.5085,49.4465,49.4878,35400.0
2010-09-16 13:05:00,71.8,71.82,71.72,71.76,14700.0,49.4947,49.5085,49.4396,49.4671,14700.0
2010-09-16 13:10:00,71.73,71.75,71.63,71.65,43300.0,49.4465,49.4602,49.3775,49.3913,43300.0
2010-09-16 13:15:00,71.64,71.64,71.48,71.54,32000.0,49.3844,49.3844,49.2741,49.3155,32000.0
2010-09-16 13:20:00,71.55,71.61,71.54,71.56,24200.0,49.3224,49.3637,49.3155,49.3293,24200.0
2010-09-16 13:25:00,71.56,71.65,71.55,71.6,33100.0,49.3293,49.3913,49.3224,49.3568,33100.0
2010-09-16 13:30:00,71.6,71.61,71.49,71.5,33900.0,49.3568,49.3637,49.281,49.2879,33900.0
2010-09-16 13:35:00,71.49,71.51,71.46,71.47,20600.0,49.281,49.2948,49.2603,49.2672,20600.0
2010-09-16 13:40:00,71.48,71.6,71.45,71.57,27300.0,49.2741,49.3568,49.2534,49.3362,27300.0
2010-09-16 13:45:00,71.56,71.56,71.46,71.48,26900.0,49.3293,49.3293,49.2603,49.2741,26900.0
2010-09-16 13:50:00,71.48,71.5,71.41,71.42,45400.0,49.2741,49.2879,49.2259,49.2328,45400.0
2010-09-16 13:55:00,71.42,71.45,71.36,71.43,29200.0,49.2328,49.2534,49.1914,49.2397,29200.0
2010-09-16 14:00:00,71.44,71.55,71.43,71.53,70200.0,49.2465,49.3224,49.2397,49.3086,70200.0
2010-09-16 14:05:00,71.54,71.58,71.5,71.53,22700.0,49.3155,49.3431,49.2879,49.3086,22700.0
2010-09-16 14:10:00,71.54,71.68,71.54,71.68,50200.0,49.3155,49.412,49.3155,49.412,50200.0
2010-09-16 14:15:00,71.68,71.72,71.64,71.64,59600.0,49.412,49.4396,49.3844,49.3844,59600.0
2010-09-16 14:20:00,71.64,71.68,71.6,71.66,38200.0,49.3844,49.412,49.3568,49.3982,38200.0
2010-09-16 14:25:00,71.68,71.8,71.68,71.73,48700.0,49.412,49.4947,49.412,49.4465,48700.0
2010-09-16 14:30:00,71.73,71.75,71.62,71.73,61900.0,49.4465,49.4602,49.3706,49.4465,61900.0
2010-09-16 14:35:00,71.72,71.8,71.71,71.79,31200.0,49.4396,49.4947,49.4327,49.4878,31200.0
2010-09-16 14:40:00,71.8,71.88,71.74,71.74,54600.0,49.4947,49.5499,49.4534,49.4534,54600.0
2010-09-16 14:45:00,71.75,71.81,71.72,71.72,49100.0,49.4602,49.5016,49.4396,49.4396,49100.0
2010-09-16 14:50:00,71.72,71.73,71.67,71.7,37000.0,49.4396,49.4465,49.4051,49.4258,37000.0
2010-09-16 14:55:00,71.69,71.73,71.67,71.69,31500.0,49.4189,49.4465,49.4051,49.4189,31500.0
2010-09-16 15:00:00,71.69,71.78,71.68,71.77,32600.0,49.4189,49.4809,49.412,49.474,32600.0
2010-09-16 15:05:00,71.77,71.85,71.76,71.82,61400.0,49.474,49.5292,49.4671,49.5085,61400.0
2010-09-16 15:10:00,71.82,71.85,71.79,71.8,53800.0,49.5085,49.5292,49.4878,49.4947,53800.0
2010-09-16 15:15:00,71.8,71.88,71.8,71.85,65500.0,49.4947,49.5499,49.4947,49.5292,65500.0
2010-09-16 15:20:00,71.86,71.9,71.69,71.76,126400.0,49.5361,49.5636,49.4189,49.4671,126400.0
2010-09-16 15:25:00,71.77,71.86,71.76,71.85,42900.0,49.474,49.5361,49.4671,49.5292,42900.0
2010-09-16 15:30:00,71.85,72.01,71.83,71.84,146100.0,49.5292,49.6395,49.5154,49.5223,146100.0
2010-09-16 15:35:00,71.85,71.89,71.79,71.86,85800.0,49.5292,49.5568,49.4878,49.5361,85800.0
2010-09-16 15:40:00,71.85,71.88,71.81,71.81,59200.0,49.5292,49.5499,49.5016,49.5016,59200.0
2010-09-16 15:45:00,71.82,71.89,71.75,71.89,111500.0,49.5085,49.5568,49.4602,49.5568,111500.0
2010-09-16 15:50:00,71.88,71.98,71.86,71.91,140700.0,49.5499,49.6188,49.5361,49.5705,140700.0
2010-09-16 15:55:00,71.91,72.0,71.89,71.99,254700.0,49.5705,49.6326,49.5568,49.6257,254700.0
2010-09-17 09:30:00,72.22,72.35,72.05,72.16,1836100.0,49.7842,49.8738,49.667,49.7429,1836100.0
2010-09-17 09:35:00,72.17,72.25,71.95,72.09,310100.0,49.7498,49.8049,49.5981,49.6946,310100.0
2010-09-17 09:40:00,72.08,72.14,71.31,71.47,246900.0,49.6877,49.7291,49.1569,49.2672,246900.0
2010-09-17 09:45:00,71.49,71.67,71.39,71.62,203400.0,49.281,49.4051,49.2121,49.3706,203400.0
2010-09-17 09:50:00,71.61,71.62,71.31,71.37,177300.0,49.3637,49.3706,49.1569,49.1983,177300.0
2010-09-17 09:55:00,71.35,71.49,71.09,71.33,201300.0,49.1845,49.281,49.0053,49.1707,201300.0
2010-09-17 10:00:00,71.34,71.37,71.17,71.24,134600.0,49.1776,49.1983,49.0604,49.1087,134600.0
2010-09-17 10:05:00,71.24,71.59,71.24,71.43,135800.0,49.1087,49.35,49.1087,49.2397,135800.0
2010-09-17 10:10:00,71.42,71.56,71.26,71.56,85600.0,49.2328,49.3293,49.1225,49.3293,85600.0
2010-09-17 10:15:00,71.56,71.71,71.41,71.71,63400.0,49.3293,49.4327,49.2259,49.4327,63400.0
2010-09-17 10:20:00,71.72,71.99,71.7,71.84,131800.0,49.4396,49.6257,49.4258,49.5223,131800.0
2010-09-17 10:25:00,71.84,71.97,71.79,71.89,65300.0,49.5223,49.6119,49.4878,49.5568,65300.0
2010-09-17 10:30:00,71.9,71.97,71.79,71.97,78800.0,49.5636,49.6119,49.4878,49.6119,78800.0
2010-09-17 10:35:00,71.97,72.04,71.93,71.99,64900.0,49.6119,49.6602,49.5843,49.6257,64900.0
2010-09-17 10:40:00,72.0,72.05,71.88,72.03,44700.0,49.6326,49.667,49.5499,49.6533,44700.0
2010-09-17 10:45:00,72.04,72.24,72.03,72.21,121900.0,49.6602,49.798,49.6533,49.7773,121900.0
2010-09-17 10:50:00,72.21,72.21,71.95,71.95,76500.0,49.7773,49.7773,49.5981,49.5981,76500.0
2010-09-17 10:55:00,71.96,72.05,71.95,72.0,50200.0,49.605,49.667,49.5981,49.6326,50200.0
2010-09-17 11:00:00,72.0,72.29,71.98,72.27,114200.0,49.6326,49.8325,49.6188,49.8187,114200.0
2010-09-17 11:05:00,72.28,72.41,72.25,72.27,209400.0,49.8256,49.9152,49.8049,49.8187,209400.0
2010-09-17 11:10:00,72.25,72.33,72.25,72.29,64700.0,49.8049,49.8601,49.8049,49.8325,64700.0
2010-09-17 11:15:00,72.31,72.37,72.2,72.28,52400.0,49.8463,49.8876,49.7704,49.8256,52400.0
2010-09-17 11:20:00,72.27,72.28,72.2,72.22,50500.0,49.8187,49.8256,49.7704,49.7842,50500.0
2010-09-17 11:25:00,72.22,72.25,72.07,72.12,88000.0,49.7842,49.8049,49.6808,49.7153,88000.0
2010-09-17 11:30:00,72.1,72.19,72.04,72.19,30300.0,49.7015,49.7636,49.6602,49.7636,30300.0
2010-09-17 11:35:00,72.17,72.19,72.03,72.11,37800.0,49.7498,49.7636,49.6533,49.7084,37800.0
2010-09-17 11:40:00,72.11,72.16,72.1,72.12,25900.0,49.7084,49.7429,49.7015,49.7153,25900.0
2010-09-17 11:45:00,72.12,72.2,72.09,72.09,66600.0,49.7153,49.7704,49.6946,49.6946,66600.0
2010-09-17 11:50:00,72.1,72.3,72.08,72.3,56700.0,49.7015,49.8394,49.6877,49.8394,56700.0
2010-09-17 11:55:00,72.3,72.32,72.23,72.27,65300.0,49.8394,49.8532,49.7911,49.8187,65300.0
2010-09-17 12:00:00,72.26,72.37,72.26,72.36,32600.0,49.8118,49.8876,49.8118,49.8807,32600.0
2010-09-17 12:05:00,72.36,72.48,72.32,72.45,64600.0,49.8807,49.9635,49.8532,49.9428,64600.0
2010-09-17 12:10:00,72.45,72.5,72.42,72.46,82200.0,49.9428,49.9773,49.9221,49.9497,82200.0
2010-09-17 12:15:00,72.46,72.54,72.38,72.44,153400.0,49.9497,50.0048,49.8945,49.9359,153400.0
2010-09-17 12:20:00,72.43,72.48,72.35,72.48,40500.0,49.929,49.9635,49.8738,49.9635,40500.0
2010-09-17 12:25:00,72.48,72.69,72.48,72.68,118900.0,49.9635,50.1082,49.9635,50.1013,118900.0
2010-09-17 12:30:00,72.7,72.81,72.66,72.76,181800.0,50.1151,50.1909,50.0875,50.1565,181800.0
2010-09-17 12:35:00,72.75,72.8,72.67,72.76,87900.0,50.1496,50.1841,50.0944,50.1565,87900.0
2010-09-17 12:40:00,72.75,72.85,72.74,72.8,135200.0,50.1496,50.2185,50.1427,50.1841,135200.0
2010-09-17 12:45:00,72.8,72.86,72.78,72.79,163400.0,50.1841,50.2254,50.1703,50.1772,163400.0
2010-09-17 12:50:00,72.79,73.0,72.79,72.92,240500.0,50.1772,50.3219,50.1772,50.2668,240500.0
2010-09-17 12:55:00,72.92,73.0,72.91,72.98,126000.0,50.2668,50.3219,50.2599,50.3081,126000.0
2010-09-17 13:00:00,72.97,73.0,72.91,72.94,114400.0,50.3012,50.3219,50.2599,50.2806,114400.0
2010-09-17 13:05:00,72.93,72.93,72.78,72.78,152500.0,50.2737,50.2737,50.1703,50.1703,152500.0
2010-09-17 13:10:00,72.78,72.78,72.7,72.76,79000.0,50.1703,50.1703,50.1151,50.1565,79000.0
2010-09-17 13:15:00,72.75,72.76,72.65,72.69,61000.0,50.1496,50.1565,50.0807,50.1082,61000.0
2010-09-17 13:20:00,72.68,72.8,72.67,72.79,47300.0,50.1013,50.1841,50.0944,50.1772,47300.0
2010-09-17 13:25:00,72.78,72.85,72.68,72.8,73200.0,50.1703,50.2185,50.1013,50.1841,73200.0
2010-09-17 13:30:00,72.8,72.94,72.79,72.85,93800.0,50.1841,50.2806,50.1772,50.2185,93800.0
2010-09-17 13:35:00,72.86,72.9,72.85,72.86,36500.0,50.2254,50.253,50.2185,50.2254,36500.0
2010-09-17 13:40:00,72.86,72.96,72.84,72.92,106700.0,50.2254,50.2943,50.2116,50.2668,106700.0
2010-09-17 13:45:00,72.93,73.0,72.92,72.99,78500.0,50.2737,50.3219,50.2668,50.315,78500.0
2010-09-17 13:50:00,72.99,72.99,72.94,72.95,60400.0,50.315,50.315,50.2806,50.2875,60400.0
2010-09-17 13:55:00,72.96,73.0,72.95,72.97,65400.0,50.2943,50.3219,50.2875,50.3012,65400.0
2010-09-17 14:00:00,72.97,73.0,72.92,72.96,98600.0,50.3012,50.3219,50.2668,50.2943,98600.0
2010-09-17 14:05:00,72.96,73.24,72.95,73.16,374700.0,50.2943,50.4874,50.2875,50.4322,374700.0
2010-09-17 14:10:00,73.15,73.29,73.14,73.26,118200.0,50.4253,50.5218,50.4184,50.5012,118200.0
2010-09-17 14:15:00,73.26,73.29,73.14,73.16,94500.0,50.5012,50.5218,50.4184,50.4322,94500.0
2010-09-17 14:20:00,73.15,73.2,73.14,73.2,50000.0,50.4253,50.4598,50.4184,50.4598,50000.0
2010-09-17 14:25:00,73.18,73.28,73.14,73.21,87600.0,50.446,50.5149,50.4184,50.4667,87600.0
2010-09-17 14:30:00,73.2,73.24,73.18,73.22,45900.0,50.4598,50.4874,50.446,50.4736,45900.0
2010-09-17 14:35:00,73.21,73.3,73.2,73.3,94500.0,50.4667,50.5287,50.4598,50.5287,94500.0
2010-09-17 14:40:00,73.31,73.31,73.24,73.25,51300.0,50.5356,50.5356,50.4874,50.4943,51300.0
2010-09-17 14:45:00,73.26,73.26,73.15,73.22,112200.0,50.5012,50.5012,50.4253,50.4736,112200.0
2010-09-17 14:50:00,73.22,73.22,73.12,73.15,62800.0,50.4736,50.4736,50.4046,50.4253,62800.0
2010-09-17 14:55:00,73.15,73.15,73.09,73.12,75900.0,50.4253,50.4253,50.384,50.4046,75900.0
2010-09-17 15:00:00,73.13,73.17,73.04,73.05,66300.0,50.4115,50.4391,50.3495,50.3564,66300.0
2010-09-17 15:05:00,73.05,73.06,72.96,72.96,98200.0,50.3564,50.3633,50.2943,50.2943,98200.0
2010-09-17 15:10:00,72.97,72.97,72.85,72.87,107800.0,50.3012,50.3012,50.2185,50.2323,107800.0
2010-09-17 15:15:00,72.87,72.99,72.87,72.97,86000.0,50.2323,50.315,50.2323,50.3012,86000.0
2010-09-17 15:20:00,72.98,73.02,72.93,72.98,79100.0,50.3081,50.3357,50.2737,50.3081,79100.0
2010-09-17 15:25:00,72.98,72.99,72.82,72.83,96700.0,50.3081,50.315,50.1978,50.2047,96700.0
2010-09-17 15:30:00,72.82,73.16,72.82,73.15,166800.0,50.1978,50.4322,50.1978,50.4253,166800.0
2010-09-17 15:35:00,73.15,73.18,73.01,73.03,109600.0,50.4253,50.446,50.3288,50.3426,109600.0
2010-09-17 15:40:00,73.02,73.07,72.98,73.06,156600.0,50.3357,50.3702,50.3081,50.3633,156600.0
2010-09-17 15:45:00,73.06,73.15,73.06,73.15,192600.0,50.3633,50.4253,50.3633,50.4253,192600.0
2010-09-17 15:50:00,73.15,73.23,73.11,73.19,254300.0,50.4253,50.4805,50.3977,50.4529,254300.0
2010-09-17 15:55:00,73.2,73.22,73.1,73.15,529000.0,50.4598,50.4736,50.3909,50.4253,529000.0
2010-09-20 09:30:00,73.26,73.44,73.26,73.29,162700.0,50.5012,50.6252,50.5012,50.5218,162700.0
2010-09-20 09:35:00,73.29,73.36,73.23,73.3,73100.0,50.5218,50.5701,50.4805,50.5287,73100.0
2010-09-20 09:40:00,73.31,73.31,73.06,73.07,100200.0,50.5356,50.5356,50.3633,50.3702,100200.0
2010-09-20 09:45:00,73.07,73.08,72.88,72.9,142700.0,50.3702,50.3771,50.2392,50.253,142700.0
2010-09-20 09:50:00,72.9,73.27,72.9,73.27,109900.0,50.253,50.508,50.253,50.508,109900.0
2010-09-20 09:55:00,73.27,73.37,73.25,73.26,153700.0,50.508,50.577,50.4943,50.5012,153700.0
2010-09-20 10:00:00,73.26,73.37,73.17,73.34,114600.0,50.5012,50.577,50.4391,50.5563,114600.0
2010-09-20 10:05:00,73.33,73.66,73.3,73.59,202000.0,50.5494,50.7769,50.5287,50.7286,202000.0
2010-09-20 10:10:00,73.59,73.75,73.51,73.75,180900.0,50.7286,50.8389,50.6735,50.8389,180900.0
2010-09-20 10:15:00,73.74,73.89,73.7,73.88,143100.0,50.832,50.9354,50.8045,50.9285,143100.0
2010-09-20 10:20:00,73.88,73.97,73.82,73.91,88700.0,50.9285,50.9906,50.8872,50.9492,88700.0
2010-09-20 10:25:00,73.9,73.92,73.79,73.83,56100.0,50.9423,50.9561,50.8665,50.8941,56100.0
2010-09-20 10:30:00,73.81,73.94,73.77,73.93,73500.0,50.8803,50.9699,50.8527,50.963,73500.0
2010-09-20 10:35:00,73.93,73.97,73.87,73.95,62600.0,50.963,50.9906,50.9216,50.9768,62600.0
2010-09-20 10:40:00,73.96,74.0,73.87,73.96,74800.0,50.9837,51.0113,50.9216,50.9837,74800.0
2010-09-20 10:45:00,73.95,74.0,73.91,73.93,85300.0,50.9768,51.0113,50.9492,50.963,85300.0
2010-09-20 10:50:00,73.93,73.97,73.92,73.93,84400.0,50.963,50.9906,50.9561,50.963,84400.0
2010-09-20 10:55:00,73.94,73.97,73.91,73.95,53000.0,50.9699,50.9906,50.9492,50.9768,53000.0
2010-09-20 11:00:00,73.95,73.96,73.88,73.91,78000.0,50.9768,50.9837,50.9285,50.9492,78000.0
2010-09-20 11:05:00,73.91,73.91,73.86,73.9,63400.0,50.9492,50.9492,50.9148,50.9423,63400.0
2010-09-20 11:10:00,73.9,73.93,73.76,73.76,45200.0,50.9423,50.963,50.8458,50.8458,45200.0
2010-09-20 11:15:00,73.77,73.79,73.68,73.7,68700.0,50.8527,50.8665,50.7907,50.8045,68700.0
2010-09-20 11:20:00,73.7,73.72,73.67,73.68,55200.0,50.8045,50.8182,50.7838,50.7907,55200.0
2010-09-20 11:25:00,73.68,73.73,73.64,73.71,57300.0,50.7907,50.8251,50.7631,50.8114,57300.0
2010-09-20 11:30:00,73.72,73.85,73.72,73.77,125000.0,50.8182,50.9079,50.8182,50.8527,125000.0
2010-09-20 11:35:00,73.76,73.9,73.75,73.88,46900.0,50.8458,50.9423,50.8389,50.9285,46900.0
2010-09-20 11:40:00,73.88,73.9,73.83,73.89,35200.0,50.9285,50.9423,50.8941,50.9354,35200.0
2010-09-20 11:45:00,73.9,73.95,73.87,73.88,52500.0,50.9423,50.9768,50.9216,50.9285,52500.0
2010-09-20 11:50:00,73.87,73.88,73.81,73.87,44700.0,50.9216,50.9285,50.8803,50.9216,44700.0
2010-09-20 11:55:00,73.87,73.87,73.77,73.8,36900.0,50.9216,50.9216,50.8527,50.8734,36900.0
2010-09-20 12:00:00,73.81,73.85,73.8,73.82,32900.0,50.8803,50.9079,50.8734,50.8872,32900.0
2010-09-20 12:05:00,73.81,73.81,73.72,73.74,53900.0,50.8803,50.8803,50.8182,50.832,53900.0
2010-09-20 12:10:00,73.72,73.77,73.7,73.71,42100.0,50.8182,50.8527,50.8045,50.8114,42100.0
2010-09-20 12:15:00,73.71,73.71,73.66,73.67,28600.0,50.8114,50.8114,50.7769,50.7838,28600.0
2010-09-20 12:20:00,73.66,73.7,73.63,73.66,34200.0,50.7769,50.8045,50.7562,50.7769,34200.0
2010-09-20 12:25:00,73.65,73.71,73.62,73.63,22700.0,50.77,50.8114,50.7493,50.7562,22700.0
2010-09-20 12:30:00,73.65,73.66,73.55,73.62,61100.0,50.77,50.7769,50.7011,50.7493,61100.0
2010-09-20 12:35:00,73.62,73.67,73.61,73.65,27800.0,50.7493,50.7838,50.7424,50.77,27800.0
2010-09-20 12:40:00,73.66,73.68,73.6,73.61,82200.0,50.7769,50.7907,50.7355,50.7424,82200.0
2010-09-20 12:45:00,73.62,73.86,73.61,73.7,43600.0,50.7493,50.9148,50.7424,50.8045,43600.0
2010-09-20 12:50:00,73.69,73.79,73.63,73.78,50400.0,50.7976,50.8665,50.7562,50.8596,50400.0
2010-09-20 12:55:00,73.79,73.85,73.69,73.76,217400.0,50.8665,50.9079,50.7976,50.8458,217400.0
2010-09-20 13:00:00,73.76,73.82,73.73,73.79,49700.0,50.8458,50.8872,50.8251,50.8665,49700.0
2010-09-20 13:05:00,73.79,73.83,73.68,73.7,100700.0,50.8665,50.8941,50.7907,50.8045,100700.0
2010-09-20 13:10:00,73.7,73.91,73.63,73.65,47100.0,50.8045,50.9492,50.7562,50.77,47100.0
2010-09-20 13:15:00,73.65,73.75,73.59,73.73,54500.0,50.77,50.8389,50.7286,50.8251,54500.0
2010-09-20 13:20:00,73.73,73.83,73.69,73.81,48700.0,50.8251,50.8941,50.7976,50.8803,48700.0
2010-09-20 13:25:00,73.81,73.89,73.74,73.75,90700.0,50.8803,50.9354,50.832,50.8389,90700.0
2010-09-20 13:30:00,73.76,73.82,73.7,73.74,38600.0,50.8458,50.8872,50.8045,50.832,38600.0
2010-09-20 13:35:00,73.74,73.87,73.74,73.85,41900.0,50.832,50.9216,50.832,50.9079,41900.0
2010-09-20 13:40:00,73.85,73.93,73.84,73.93,41200.0,50.9079,50.963,50.901,50.963,41200.0
2010-09-20 13:45:00,73.93,73.94,73.85,73.9,36600.0,50.963,50.9699,50.9079,50.9423,36600.0
2010-09-20 13:50:00,73.89,73.94,73.88,73.92,24300.0,50.9354,50.9699,50.9285,50.9561,24300.0
2010-09-20 13:55:00,73.92,73.95,73.87,73.87,33700.0,50.9561,50.9768,50.9216,50.9216,33700.0
2010-09-20 14:00:00,73.88,73.91,73.84,73.87,30000.0,50.9285,50.9492,50.901,50.9216,30000.0
2010-09-20 14:05:00,73.87,73.87,73.78,73.81,34000.0,50.9216,50.9216,50.8596,50.8803,34000.0
2010-09-20 14:10:00,73.82,73.88,73.8,73.87,24200.0,50.8872,50.9285,50.8734,50.9216,24200.0
2010-09-20 14:15:00,73.87,73.95,73.86,73.93,32200.0,50.9216,50.9768,50.9148,50.963,32200.0
2010-09-20 14:20:00,73.93,73.97,73.9,73.95,58600.0,50.963,50.9906,50.9423,50.9768,58600.0
2010-09-20 14:25:00,73.95,73.97,73.91,73.95,34100.0,50.9768,50.9906,50.9492,50.9768,34100.0
2010-09-20 14:30:00,73.96,74.0,73.94,73.98,92000.0,50.9837,51.0113,50.9699,50.9975,92000.0
2010-09-20 14:35:00,73.97,74.0,73.97,73.99,77700.0,50.9906,51.0113,50.9906,51.0044,77700.0
2010-09-20 14:40:00,73.98,74.0,73.94,73.97,41100.0,50.9975,51.0113,50.9699,50.9906,41100.0
2010-09-20 14:45:00,73.97,74.0,73.94,73.95,87900.0,50.9906,51.0113,50.9699,50.9768,87900.0
2010-09-20 14:50:00,73.95,74.04,73.95,74.03,227000.0,50.9768,51.0388,50.9768,51.0319,227000.0
2010-09-20 14:55:00,74.03,74.21,73.98,74.14,276500.0,51.0319,51.156,50.9975,51.1078,276500.0
2010-09-20 15:00:00,74.15,74.27,74.1,74.2,196500.0,51.1147,51.1974,51.0802,51.1491,196500.0
2010-09-20 15:05:00,74.19,74.25,74.18,74.25,86800.0,51.1422,51.1836,51.1353,51.1836,86800.0
2010-09-20 15:10:00,74.23,74.4,74.23,74.35,172000.0,51.1698,51.287,51.1698,51.2525,172000.0
2010-09-20 15:15:00,74.36,74.46,74.35,74.44,171800.0,51.2594,51.3284,51.2525,51.3146,171800.0
2010-09-20 15:20:00,74.44,74.48,74.4,74.47,165300.0,51.3146,51.3421,51.287,51.3353,165300.0
2010-09-20 15:25:00,74.47,74.47,74.39,74.47,168200.0,51.3353,51.3353,51.2801,51.3353,168200.0
2010-09-20 15:30:00,74.47,74.5,74.43,74.5,247000.0,51.3353,51.3559,51.3077,51.3559,247000.0
2010-09-20 15:35:00,74.5,74.6,74.44,74.6,467900.0,51.3559,51.4249,51.3146,51.4249,467900.0
2010-09-20 15:40:00,74.59,74.65,74.56,74.63,236100.0,51.418,51.4593,51.3973,51.4455,236100.0
2010-09-20 15:45:00,74.64,74.72,74.61,74.72,493700.0,51.4524,51.5076,51.4318,51.5076,493700.0
2010-09-20 15:50:00,74.72,74.78,74.67,74.77,371900.0,51.5076,51.5489,51.4731,51.5421,371900.0
2010-09-20 15:55:00,74.76,74.8,74.71,74.75,783800.0,51.5352,51.5627,51.5007,51.5283,783800.0
2010-09-21 09:30:00,74.87,74.94,74.72,74.88,457000.0,51.611,51.6592,51.5076,51.6179,457000.0
2010-09-21 09:35:00,74.88,74.94,74.77,74.87,300700.0,51.6179,51.6592,51.5421,51.611,300700.0
2010-09-21 09:40:00,74.86,74.94,74.83,74.93,167200.0,51.6041,51.6592,51.5834,51.6524,167200.0
2010-09-21 09:45:00,74.92,74.95,74.88,74.93,184200.0,51.6455,51.6661,51.6179,51.6524,184200.0
2010-09-21 09:50:00,74.92,74.94,74.81,74.85,253200.0,51.6455,51.6592,51.5696,51.5972,253200.0
2010-09-21 09:55:00,74.85,74.98,74.85,74.97,184800.0,51.5972,51.6868,51.5972,51.6799,184800.0
2010-09-21 10:00:00,74.96,75.0,74.95,74.96,372000.0,51.673,51.7006,51.6661,51.673,372000.0
2010-09-21 10:05:00,74.96,75.23,74.95,75.22,763700.0,51.673,51.8592,51.6661,51.8523,763700.0
2010-09-21 10:10:00,75.23,75.3,75.12,75.28,154600.0,51.8592,51.9074,51.7833,51.8936,154600.0
2010-09-21 10:15:00,75.29,75.42,75.25,75.42,157900.0,51.9005,51.9901,51.8729,51.9901,157900.0
2010-09-21 10:20:00,75.42,75.6,75.39,75.51,193000.0,51.9901,52.1142,51.9694,52.0522,193000.0
2010-09-21 10:25:00,75.51,75.63,75.46,75.54,146600.0,52.0522,52.1349,52.0177,52.0728,146600.0
2010-09-21 10:30:00,75.57,75.75,75.56,75.68,144400.0,52.0935,52.2176,52.0866,52.1694,144400.0
2010-09-21 10:35:00,75.69,75.73,75.58,75.61,81400.0,52.1762,52.2038,52.1004,52.1211,81400.0
2010-09-21 10:40:00,75.61,75.74,75.59,75.64,113400.0,52.1211,52.2107,52.1073,52.1418,113400.0
2010-09-21 10:45:00,75.64,75.89,75.64,75.89,187100.0,52.1418,52.3141,52.1418,52.3141,187100.0
2010-09-21 10:50:00,75.89,75.97,75.84,75.94,219400.0,52.3141,52.3693,52.2797,52.3486,219400.0
2010-09-21 10:55:00,75.94,75.95,75.85,75.89,213000.0,52.3486,52.3555,52.2865,52.3141,213000.0
2010-09-21 11:00:00,75.89,75.9,75.8,75.83,100800.0,52.3141,52.321,52.2521,52.2728,100800.0
2010-09-21 11:05:00,75.82,75.9,75.78,75.87,145200.0,52.2659,52.321,52.2383,52.3003,145200.0
2010-09-21 11:10:00,75.87,75.93,75.85,75.91,88500.0,52.3003,52.3417,52.2865,52.3279,88500.0
2010-09-21 11:15:00,75.91,76.08,75.87,76.04,307900.0,52.3279,52.4451,52.3003,52.4175,307900.0
2010-09-21 11:20:00,76.05,76.12,76.0,76.03,240800.0,52.4244,52.4727,52.3899,52.4106,240800.0
2010-09-21 11:25:00,76.02,76.04,75.95,75.99,182500.0,52.4037,52.4175,52.3555,52.3831,182500.0
2010-09-21 11:30:00,76.0,76.16,75.97,76.07,263400.0,52.3899,52.5002,52.3693,52.4382,263400.0
2010-09-21 11:35:00,76.08,76.11,76.01,76.05,81400.0,52.4451,52.4658,52.3968,52.4244,81400.0
2010-09-21 11:40:00,76.06,76.25,76.01,76.03,148200.0,52.4313,52.5623,52.3968,52.4106,148200.0
2010-09-21 11:45:00,76.05,76.1,76.01,76.03,106200.0,52.4244,52.4589,52.3968,52.4106,106200.0
2010-09-21 11:50:00,76.02,76.1,76.02,76.04,86300.0,52.4037,52.4589,52.4037,52.4175,86300.0
2010-09-21 11:55:00,76.04,76.25,76.04,76.19,151200.0,52.4175,52.5623,52.4175,52.5209,151200.0
2010-09-21 12:00:00,76.2,76.28,76.1,76.26,140300.0,52.5278,52.583,52.4589,52.5692,140300.0
2010-09-21 12:05:00,76.26,76.27,76.11,76.14,46400.0,52.5692,52.5761,52.4658,52.4865,46400.0
2010-09-21 12:10:00,76.14,76.17,76.06,76.08,58500.0,52.4865,52.5071,52.4313,52.4451,58500.0
2010-09-21 12:15:00,76.08,76.18,76.05,76.14,94800.0,52.4451,52.514,52.4244,52.4865,94800.0
2010-09-21 12:20:00,76.14,76.15,76.09,76.1,34000.0,52.4865,52.4933,52.452,52.4589,34000.0
2010-09-21 12:25:00,76.09,76.11,76.01,76.04,86400.0,52.452,52.4658,52.3968,52.4175,86400.0
2010-09-21 12:30:00,76.04,76.04,75.94,75.94,77000.0,52.4175,52.4175,52.3486,52.3486,77000.0
2010-09-21 12:35:00,75.94,76.03,75.94,76.01,88300.0,52.3486,52.4106,52.3486,52.3968,88300.0
2010-09-21 12:40:00,76.02,76.08,76.01,76.07,50000.0,52.4037,52.4451,52.3968,52.4382,50000.0
2010-09-21 12:45:00,76.07,76.07,76.01,76.02,37600.0,52.4382,52.4382,52.3968,52.4037,37600.0
2010-09-21 12:50:00,76.03,76.1,76.0,76.08,45900.0,52.4106,52.4589,52.3899,52.4451,45900.0
2010-09-21 12:55:00,76.08,76.28,76.08,76.25,120400.0,52.4451,52.583,52.4451,52.5623,120400.0
2010-09-21 13:00:00,76.25,76.3,76.23,76.24,136300.0,52.5623,52.5967,52.5485,52.5554,136300.0
2010-09-21 13:05:00,76.24,76.26,76.2,76.22,125400.0,52.5554,52.5692,52.5278,52.5416,125400.0
2010-09-21 13:10:00,76.23,76.31,76.19,76.21,97800.0,52.5485,52.6036,52.5209,52.5347,97800.0
2010-09-21 13:15:00,76.21,76.34,76.17,76.34,144900.0,52.5347,52.6243,52.5071,52.6243,144900.0
2010-09-21 13:20:00,76.34,76.39,76.28,76.39,91500.0,52.6243,52.6588,52.583,52.6588,91500.0
2010-09-21 13:25:00,76.39,76.44,76.36,76.39,217400.0,52.6588,52.6933,52.6381,52.6588,217400.0
2010-09-21 13:30:00,76.4,76.42,76.31,76.32,100500.0,52.6657,52.6795,52.6036,52.6105,100500.0
2010-09-21 13:35:00,76.32,76.34,76.3,76.3,71300.0,52.6105,52.6243,52.5967,52.5967,71300.0
2010-09-21 13:40:00,76.3,76.3,76.23,76.29,70400.0,52.5967,52.5967,52.5485,52.5899,70400.0
2010-09-21 13:45:00,76.29,76.3,76.25,76.26,51100.0,52.5899,52.5967,52.5623,52.5692,51100.0
2010-09-21 13:50:00,76.26,76.35,76.24,76.35,44400.0,52.5692,52.6312,52.5554,52.6312,44400.0
2010-09-21 13:55:00,76.34,76.43,76.33,76.4,94200.0,52.6243,52.6864,52.6174,52.6657,94200.0
2010-09-21 14:00:00,76.4,76.47,76.4,76.42,99100.0,52.6657,52.7139,52.6657,52.6795,99100.0
2010-09-21 14:05:00,76.42,76.48,76.39,76.45,84300.0,52.6795,52.7208,52.6588,52.7001,84300.0
2010-09-21 14:10:00,76.44,76.53,76.37,76.38,119800.0,52.6933,52.7553,52.645,52.6519,119800.0
2010-09-21 14:15:00,76.37,76.76,76.2,76.59,315200.0,52.645,52.9138,52.5278,52.7967,315200.0
2010-09-21 14:20:00,76.59,76.8,76.5,76.74,311900.0,52.7967,52.9414,52.7346,52.9001,311900.0
2010-09-21 14:25:00,76.76,76.78,76.57,76.75,229800.0,52.9138,52.9276,52.7829,52.907,229800.0
2010-09-21 14:30:00,76.76,76.9,76.64,76.88,238800.0,52.9138,53.0104,52.8311,52.9966,238800.0
2010-09-21 14:35:00,76.87,76.97,76.78,76.96,221700.0,52.9897,53.0586,52.9276,53.0517,221700.0
2010-09-21 14:40:00,76.96,77.11,76.92,76.93,536200.0,53.0517,53.1551,53.0241,53.031,536200.0
2010-09-21 14:45:00,76.94,76.99,76.8,76.89,222800.0,53.0379,53.0724,52.9414,53.0035,222800.0
2010-09-21 14:50:00,76.89,76.91,76.7,76.79,224000.0,53.0035,53.0172,52.8725,52.9345,224000.0
2010-09-21 14:55:00,76.79,76.83,76.69,76.79,223900.0,52.9345,52.9621,52.8656,52.9345,223900.0
2010-09-21 15:00:00,76.78,76.86,76.62,76.79,203300.0,52.9276,52.9828,52.8173,52.9345,203300.0
2010-09-21 15:05:00,76.79,76.9,76.63,76.84,124300.0,52.9345,53.0104,52.8242,52.969,124300.0
2010-09-21 15:10:00,76.83,76.85,76.6,76.67,176800.0,52.9621,52.9759,52.8036,52.8518,176800.0
2010-09-21 15:15:00,76.68,76.85,76.67,76.84,124600.0,52.8587,52.9759,52.8518,52.969,124600.0
2010-09-21 15:20:00,76.85,76.85,76.67,76.72,97300.0,52.9759,52.9759,52.8518,52.8863,97300.0
2010-09-21 15:25:00,76.71,76.78,76.53,76.63,219700.0,52.8794,52.9276,52.7553,52.8242,219700.0
2010-09-21 15:30:00,76.63,76.64,76.35,76.45,333500.0,52.8242,52.8311,52.6312,52.7001,333500.0
2010-09-21 15:35:00,76.46,76.46,76.16,76.41,371100.0,52.707,52.707,52.5002,52.6726,371100.0
2010-09-21 15:40:00,76.4,76.44,76.34,76.39,161900.0,52.6657,52.6933,52.6243,52.6588,161900.0
2010-09-21 15:45:00,76.38,76.44,76.2,76.3,217800.0,52.6519,52.6933,52.5278,52.5967,217800.0
2010-09-21 15:50:00,76.29,76.5,76.27,76.43,287900.0,52.5899,52.7346,52.5761,52.6864,287900.0
2010-09-21 15:55:00,76.42,76.42,76.3,76.37,374700.0,52.6795,52.6795,52.5967,52.645,374700.0
2010-09-22 09:30:00,76.25,76.36,76.03,76.33,393400.0,52.5623,52.6381,52.4106,52.6174,393400.0
2010-09-22 09:35:00,76.33,76.35,75.88,75.97,381500.0,52.6174,52.6312,52.3072,52.3693,381500.0
2010-09-22 09:40:00,76.0,76.24,75.97,76.24,229200.0,52.3899,52.5554,52.3693,52.5554,229200.0
2010-09-22 09:45:00,76.24,76.35,76.18,76.19,218800.0,52.5554,52.6312,52.514,52.5209,218800.0
2010-09-22 09:50:00,76.19,76.24,76.0,76.02,314600.0,52.5209,52.5554,52.3899,52.4037,314600.0
2010-09-22 09:55:00,76.01,76.03,75.9,75.91,178400.0,52.3968,52.4106,52.321,52.3279,178400.0
2010-09-22 10:00:00,75.91,75.91,75.59,75.7,256600.0,52.3279,52.3279,52.1073,52.1831,256600.0
2010-09-22 10:05:00,75.67,75.95,75.62,75.95,174100.0,52.1625,52.3555,52.128,52.3555,174100.0
2010-09-22 10:10:00,75.96,76.12,75.9,76.08,113200.0,52.3624,52.4727,52.321,52.4451,113200.0
2010-09-22 10:15:00,76.08,76.09,75.99,76.04,120400.0,52.4451,52.452,52.3831,52.4175,120400.0
2010-09-22 10:20:00,76.04,76.12,75.86,75.91,95100.0,52.4175,52.4727,52.2934,52.3279,95100.0
2010-09-22 10:25:00,75.9,75.9,75.62,75.62,108900.0,52.321,52.321,52.128,52.128,108900.0
2010-09-22 10:30:00,75.62,75.69,75.5,75.69,173400.0,52.128,52.1762,52.0453,52.1762,173400.0
2010-09-22 10:35:00,75.69,75.78,75.61,75.68,89700.0,52.1762,52.2383,52.1211,52.1694,89700.0
2010-09-22 10:40:00,75.67,75.79,75.61,75.74,97800.0,52.1625,52.2452,52.1211,52.2107,97800.0
2010-09-22 10:45:00,75.73,76.05,75.73,75.91,119300.0,52.2038,52.4244,52.2038,52.3279,119300.0
2010-09-22 10:50:00,75.91,76.08,75.86,76.0,125000.0,52.3279,52.4451,52.2934,52.3899,125000.0
2010-09-22 10:55:00,76.0,76.24,75.94,76.21,145900.0,52.3899,52.5554,52.3486,52.5347,145900.0
2010-09-22 11:00:00,76.22,76.27,76.13,76.15,88100.0,52.5416,52.5761,52.4796,52.4933,88100.0
2010-09-22 11:05:00,76.14,76.22,75.87,75.89,140000.0,52.4865,52.5416,52.3003,52.3141,140000.0
2010-09-22 11:10:00,75.89,75.95,75.7,75.81,143500.0,52.3141,52.3555,52.1831,52.259,143500.0
2010-09-22 11:15:00,75.81,75.98,75.79,75.96,86700.0,52.259,52.3762,52.2452,52.3624,86700.0
2010-09-22 11:20:00,75.97,75.97,75.7,75.71,157700.0,52.3693,52.3693,52.1831,52.19,157700.0
2010-09-22 11:25:00,75.7,75.74,75.61,75.72,118500.0,52.1831,52.2107,52.1211,52.1969,118500.0
2010-09-22 11:30:00,75.71,75.8,75.63,75.75,90100.0,52.19,52.2521,52.1349,52.2176,90100.0
2010-09-22 11:35:00,75.76,75.88,75.7,75.76,94700.0,52.2245,52.3072,52.1831,52.2245,94700.0
2010-09-22 11:40:00,75.76,75.84,75.71,75.73,82500.0,52.2245,52.2797,52.19,52.2038,82500.0
2010-09-22 11:45:00,75.73,75.8,75.71,75.73,34700.0,52.2038,52.2521,52.19,52.2038,34700.0
2010-09-22 11:50:00,75.74,75.91,75.7,75.88,46800.0,52.2107,52.3279,52.1831,52.3072,46800.0
2010-09-22 11:55:00,75.89,75.98,75.85,75.89,38400.0,52.3141,52.3762,52.2865,52.3141,38400.0
2010-09-22 12:00:00,75.9,75.97,75.85,75.86,45200.0,52.321,52.3693,52.2865,52.2934,45200.0
2010-09-22 12:05:00,75.88,75.96,75.82,75.95,42700.0,52.3072,52.3624,52.2659,52.3555,42700.0
2010-09-22 12:10:00,75.96,76.0,75.91,75.99,64300.0,52.3624,52.3899,52.3279,52.3831,64300.0
2010-09-22 12:15:00,75.99,76.03,75.92,75.95,37400.0,52.3831,52.4106,52.3348,52.3555,37400.0
2010-09-22 12:20:00,75.96,75.99,75.84,75.86,41400.0,52.3624,52.3831,52.2797,52.2934,41400.0
2010-09-22 12:25:00,75.88,75.93,75.85,75.91,40900.0,52.3072,52.3417,52.2865,52.3279,40900.0
2010-09-22 12:30:00,75.9,75.93,75.85,75.9,35400.0,52.321,52.3417,52.2865,52.321,35400.0
2010-09-22 12:35:00,75.9,75.9,75.76,75.79,59100.0,52.321,52.321,52.2245,52.2452,59100.0
2010-09-22 12:40:00,75.79,75.88,75.75,75.84,39500.0,52.2452,52.3072,52.2176,52.2797,39500.0
2010-09-22 12:45:00,75.85,75.87,75.74,75.75,37100.0,52.2865,52.3003,52.2107,52.2176,37100.0
2010-09-22 12:50:00,75.76,75.77,75.66,75.69,40000.0,52.2245,52.2314,52.1556,52.1762,40000.0
2010-09-22 12:55:00,75.69,75.79,75.67,75.73,36600.0,52.1762,52.2452,52.1625,52.2038,36600.0
2010-09-22 13:00:00,75.74,75.77,75.69,75.75,33000.0,52.2107,52.2314,52.1762,52.2176,33000.0
2010-09-22 13:05:00,75.76,75.78,75.62,75.62,77500.0,52.2245,52.2383,52.128,52.128,77500.0
2010-09-22 13:10:00,75.61,75.71,75.6,75.7,75400.0,52.1211,52.19,52.1142,52.1831,75400.0
2010-09-22 13:15:00,75.7,75.76,75.67,75.76,42700.0,52.1831,52.2245,52.1625,52.2245,42700.0
2010-09-22 13:20:00,75.76,75.79,75.74,75.74,20500.0,52.2245,52.2452,52.2107,52.2107,20500.0
2010-09-22 13:25:00,75.76,75.79,75.69,75.78,68700.0,52.2245,52.2452,52.1762,52.2383,68700.0
2010-09-22 13:30:00,75.78,75.89,75.78,75.85,56300.0,52.2383,52.3141,52.2383,52.2865,56300.0
2010-09-22 13:35:00,75.87,75.93,75.85,75.92,42200.0,52.3003,52.3417,52.2865,52.3348,42200.0
2010-09-22 13:40:00,75.92,75.94,75.86,75.86,36200.0,52.3348,52.3486,52.2934,52.2934,36200.0
2010-09-22 13:45:00,75.86,75.91,75.86,75.9,28700.0,52.2934,52.3279,52.2934,52.321,28700.0
2010-09-22 13:50:00,75.9,76.05,75.9,75.93,50500.0,52.321,52.4244,52.321,52.3417,50500.0
2010-09-22 13:55:00,75.93,76.0,75.93,75.96,59500.0,52.3417,52.3899,52.3417,52.3624,59500.0
2010-09-22 14:00:00,75.96,76.01,75.93,75.96,84400.0,52.3624,52.3968,52.3417,52.3624,84400.0
2010-09-22 14:05:00,75.95,76.05,75.93,76.04,73900.0,52.3555,52.4244,52.3417,52.4175,73900.0
2010-09-22 14:10:00,76.05,76.09,75.97,76.07,71400.0,52.4244,52.452,52.3693,52.4382,71400.0
2010-09-22 14:15:00,76.07,76.18,76.0,76.1,104200.0,52.4382,52.514,52.3899,52.4589,104200.0
2010-09-22 14:20:00,76.1,76.2,76.07,76.14,86400.0,52.4589,52.5278,52.4382,52.4865,86400.0
2010-09-22 14:25:00,76.14,76.21,76.1,76.2,34700.0,52.4865,52.5347,52.4589,52.5278,34700.0
2010-09-22 14:30:00,76.19,76.3,76.19,76.25,90100.0,52.5209,52.5967,52.5209,52.5623,90100.0
2010-09-22 14:35:00,76.26,76.5,76.25,76.4,170800.0,52.5692,52.7346,52.5623,52.6657,170800.0
2010-09-22 14:40:00,76.39,76.5,76.36,76.36,66400.0,52.6588,52.7346,52.6381,52.6381,66400.0
2010-09-22 14:45:00,76.36,76.38,76.32,76.32,58700.0,52.6381,52.6519,52.6105,52.6105,58700.0
2010-09-22 14:50:00,76.33,76.39,76.32,76.34,50500.0,52.6174,52.6588,52.6105,52.6243,50500.0
2010-09-22 14:55:00,76.33,76.4,76.28,76.38,64100.0,52.6174,52.6657,52.583,52.6519,64100.0
2010-09-22 15:00:00,76.37,76.43,76.34,76.36,65700.0,52.645,52.6864,52.6243,52.6381,65700.0
2010-09-22 15:05:00,76.37,76.43,76.33,76.39,92400.0,52.645,52.6864,52.6174,52.6588,92400.0
2010-09-22 15:10:00,76.36,76.37,76.26,76.34,58500.0,52.6381,52.645,52.5692,52.6243,58500.0
2010-09-22 15:15:00,76.34,76.35,76.13,76.13,85000.0,52.6243,52.6312,52.4796,52.4796,85000.0
2010-09-22 15:20:00,76.14,76.15,76.02,76.06,137100.0,52.4865,52.4933,52.4037,52.4313,137100.0
2010-09-22 15:25:00,76.05,76.07,75.97,76.01,87600.0,52.4244,52.4382,52.3693,52.3968,87600.0
2010-09-22 15:30:00,76.01,76.15,76.0,76.14,104500.0,52.3968,52.4933,52.3899,52.4865,104500.0
2010-09-22 15:35:00,76.14,76.17,76.04,76.08,113200.0,52.4865,52.5071,52.4175,52.4451,113200.0
2010-09-22 15:40:00,76.08,76.15,76.07,76.14,100600.0,52.4451,52.4933,52.4382,52.4865,100600.0
2010-09-22 15:45:00,76.14,76.15,76.01,76.04,174100.0,52.4865,52.4933,52.3968,52.4175,174100.0
2010-09-22 15:50:00,76.06,76.18,76.0,76.17,149000.0,52.4313,52.514,52.3899,52.5071,149000.0
2010-09-22 15:55:00,76.17,76.21,76.1,76.16,284700.0,52.5071,52.5347,52.4589,52.5002,284700.0
2010-09-23 09:30:00,75.42,75.47,75.0,75.33,308500.0,51.9901,52.0246,51.7006,51.9281,308500.0
2010-09-23 09:35:00,75.34,75.86,75.16,75.82,238300.0,51.935,52.2934,51.8109,52.2659,238300.0
2010-09-23 09:40:00,75.78,76.09,75.74,76.01,216300.0,52.2383,52.452,52.2107,52.3968,216300.0
2010-09-23 09:45:00,76.0,76.22,75.97,76.17,121400.0,52.3899,52.5416,52.3693,52.5071,121400.0
2010-09-23 09:50:00,76.19,76.22,76.07,76.11,134200.0,52.5209,52.5416,52.4382,52.4658,134200.0
2010-09-23 09:55:00,76.12,76.17,76.01,76.06,149900.0,52.4727,52.5071,52.3968,52.4313,149900.0
2010-09-23 10:00:00,76.07,76.64,76.07,76.5,350900.0,52.4382,52.8311,52.4382,52.7346,350900.0
2010-09-23 10:05:00,76.51,76.75,76.5,76.65,149600.0,52.7415,52.907,52.7346,52.838,149600.0
2010-09-23 10:10:00,76.66,76.79,76.59,76.76,197900.0,52.8449,52.9345,52.7967,52.9138,197900.0
2010-09-23 10:15:00,76.75,76.78,76.58,76.69,129100.0,52.907,52.9276,52.7898,52.8656,129100.0
2010-09-23 10:20:00,76.7,76.86,76.66,76.74,102200.0,52.8725,52.9828,52.8449,52.9001,102200.0
2010-09-23 10:25:00,76.72,76.98,76.68,76.97,166100.0,52.8863,53.0655,52.8587,53.0586,166100.0
2010-09-23 10:30:00,76.98,77.14,76.9,77.03,225500.0,53.0655,53.1758,53.0104,53.1,225500.0
2010-09-23 10:35:00,77.03,77.14,76.97,77.0,121700.0,53.1,53.1758,53.0586,53.0793,121700.0
2010-09-23 10:40:00,77.03,77.06,76.95,76.98,90300.0,53.1,53.1206,53.0448,53.0655,90300.0
2010-09-23 10:45:00,76.99,77.04,76.9,76.91,89400.0,53.0724,53.1069,53.0104,53.0172,89400.0
2010-09-23 10:50:00,76.91,76.95,76.74,76.9,103800.0,53.0172,53.0448,52.9001,53.0104,103800.0
2010-09-23 10:55:00,76.92,77.11,76.89,77.06,130000.0,53.0241,53.1551,53.0035,53.1206,130000.0
2010-09-23 11:00:00,77.06,77.09,76.92,77.04,89900.0,53.1206,53.1413,53.0241,53.1069,89900.0
2010-09-23 11:05:00,77.03,77.06,76.95,77.02,61600.0,53.1,53.1206,53.0448,53.0931,61600.0
2010-09-23 11:10:00,77.04,77.09,76.91,77.08,74400.0,53.1069,53.1413,53.0172,53.1344,74400.0
2010-09-23 11:15:00,77.08,77.1,77.01,77.09,39500.0,53.1344,53.1482,53.0862,53.1413,39500.0
2010-09-23 11:20:00,77.09,77.2,77.01,77.02,149900.0,53.1413,53.2172,53.0862,53.0931,149900.0
2010-09-23 11:25:00,77.01,77.24,77.01,77.23,100100.0,53.0862,53.2447,53.0862,53.2378,100100.0
2010-09-23 11:30:00,77.23,77.38,77.22,77.34,124400.0,53.2378,53.3412,53.2309,53.3137,124400.0
2010-09-23 11:35:00,77.34,77.45,77.34,77.43,151000.0,53.3137,53.3895,53.3137,53.3757,151000.0
2010-09-23 11:40:00,77.42,77.45,77.36,77.4,90900.0,53.3688,53.3895,53.3274,53.355,90900.0
2010-09-23 11:45:00,77.4,77.5,77.39,77.45,90400.0,53.355,53.424,53.3481,53.3895,90400.0
2010-09-23 11:50:00,77.44,77.49,77.36,77.43,61000.0,53.3826,53.4171,53.3274,53.3757,61000.0
2010-09-23 11:55:00,77.44,77.47,77.32,77.33,73100.0,53.3826,53.4033,53.2999,53.3068,73100.0
2010-09-23 12:00:00,77.33,77.35,77.19,77.19,84200.0,53.3068,53.3206,53.2103,53.2103,84200.0
2010-09-23 12:05:00,77.19,77.23,77.13,77.14,143000.0,53.2103,53.2378,53.1689,53.1758,143000.0
2010-09-23 12:10:00,77.15,77.25,77.15,77.17,89700.0,53.1827,53.2516,53.1827,53.1965,89700.0
2010-09-23 12:15:00,77.19,77.21,77.11,77.18,91900.0,53.2103,53.224,53.1551,53.2034,91900.0
2010-09-23 12:20:00,77.18,77.22,77.1,77.12,73600.0,53.2034,53.2309,53.1482,53.162,73600.0
2010-09-23 12:25:00,77.14,77.14,77.0,77.03,87700.0,53.1758,53.1758,53.0793,53.1,87700.0
2010-09-23 12:30:00,77.04,77.08,76.99,77.03,62400.0,53.1069,53.1344,53.0724,53.1,62400.0
2010-09-23 12:35:00,77.03,77.06,76.93,76.99,111700.0,53.1,53.1206,53.031,53.0724,111700.0
2010-09-23 12:40:00,76.99,77.06,76.98,77.0,53100.0,53.0724,53.1206,53.0655,53.0793,53100.0
2010-09-23 12:45:00,77.01,77.07,77.0,77.04,37900.0,53.0862,53.1275,53.0793,53.1069,37900.0
2010-09-23 12:50:00,77.04,77.13,77.03,77.1,45000.0,53.1069,53.1689,53.1,53.1482,45000.0
2010-09-23 12:55:00,77.1,77.11,77.03,77.09,35300.0,53.1482,53.1551,53.1,53.1413,35300.0
2010-09-23 13:00:00,77.08,77.11,77.05,77.05,36200.0,53.1344,53.1551,53.1138,53.1138,36200.0
2010-09-23 13:05:00,77.06,77.07,76.97,76.99,71900.0,53.1206,53.1275,53.0586,53.0724,71900.0
2010-09-23 13:10:00,77.0,77.07,76.91,76.93,33700.0,53.0793,53.1275,53.0172,53.031,33700.0
2010-09-23 13:15:00,76.91,76.95,76.84,76.92,81500.0,53.0172,53.0448,52.969,53.0241,81500.0
2010-09-23 13:20:00,76.92,77.1,76.9,77.06,92500.0,53.0241,53.1482,53.0104,53.1206,92500.0
2010-09-23 13:25:00,77.04,77.05,76.98,77.01,55400.0,53.1069,53.1138,53.0655,53.0862,55400.0
2010-09-23 13:30:00,77.01,77.04,76.97,77.02,39700.0,53.0862,53.1069,53.0586,53.0931,39700.0
2010-09-23 13:35:00,77.04,77.07,76.99,77.02,30300.0,53.1069,53.1275,53.0724,53.0931,30300.0
2010-09-23 13:40:00,77.02,77.02,76.89,76.95,28800.0,53.0931,53.0931,53.0035,53.0448,28800.0
2010-09-23 13:45:00,76.95,76.97,76.81,76.84,42400.0,53.0448,53.0586,52.9483,52.969,42400.0
2010-09-23 13:50:00,76.87,76.97,76.84,76.97,41700.0,52.9897,53.0586,52.969,53.0586,41700.0
2010-09-23 13:55:00,76.97,77.02,76.91,76.94,31200.0,53.0586,53.0931,53.0172,53.0379,31200.0
2010-09-23 14:00:00,76.95,77.1,76.95,77.08,82900.0,53.0448,53.1482,53.0448,53.1344,82900.0
2010-09-23 14:05:00,77.08,77.13,77.0,77.04,106500.0,53.1344,53.1689,53.0793,53.1069,106500.0
2010-09-23 14:10:00,77.04,77.04,76.91,76.93,54200.0,53.1069,53.1069,53.0172,53.031,54200.0
2010-09-23 14:15:00,76.93,76.97,76.9,76.92,65100.0,53.031,53.0586,53.0104,53.0241,65100.0
2010-09-23 14:20:00,76.91,77.04,76.9,76.99,83900.0,53.0172,53.1069,53.0104,53.0724,83900.0
2010-09-23 14:25:00,76.99,77.01,76.92,76.92,39500.0,53.0724,53.0862,53.0241,53.0241,39500.0
2010-09-23 14:30:00,76.92,76.97,76.91,76.93,25600.0,53.0241,53.0586,53.0172,53.031,25600.0
2010-09-23 14:35:00,76.93,76.96,76.72,76.73,63000.0,53.031,53.0517,52.8863,52.8932,63000.0
2010-09-23 14:40:00,76.74,76.75,76.59,76.64,110800.0,52.9001,52.907,52.7967,52.8311,110800.0
2010-09-23 14:45:00,76.65,76.75,76.64,76.71,85400.0,52.838,52.907,52.8311,52.8794,85400.0
2010-09-23 14:50:00,76.71,76.72,76.59,76.67,91200.0,52.8794,52.8863,52.7967,52.8518,91200.0
2010-09-23 14:55:00,76.67,76.67,76.42,76.5,177800.0,52.8518,52.8518,52.6795,52.7346,177800.0
2010-09-23 15:00:00,76.51,76.65,76.5,76.61,110900.0,52.7415,52.838,52.7346,52.8104,110900.0
2010-09-23 15:05:00,76.61,76.61,76.41,76.47,109500.0,52.8104,52.8104,52.6726,52.7139,109500.0
2010-09-23 15:10:00,76.47,76.55,76.37,76.47,160200.0,52.7139,52.7691,52.645,52.7139,160200.0
2010-09-23 15:15:00,76.48,76.61,76.27,76.57,148600.0,52.7208,52.8104,52.5761,52.7829,148600.0
2010-09-23 15:20:00,76.57,76.64,76.46,76.52,73800.0,52.7829,52.8311,52.707,52.7484,73800.0
2010-09-23 15:25:00,76.51,76.51,76.22,76.25,167600.0,52.7415,52.7415,52.5416,52.5623,167600.0
2010-09-23 15:30:00,76.25,76.42,76.21,76.29,212700.0,52.5623,52.6795,52.5347,52.5899,212700.0
2010-09-23 15:35:00,76.3,76.35,76.17,76.26,136900.0,52.5967,52.6312,52.5071,52.5692,136900.0
2010-09-23 15:40:00,76.25,76.36,76.1,76.14,131700.0,52.5623,52.6381,52.4589,52.4865,131700.0
2010-09-23 15:45:00,76.14,76.23,76.05,76.14,176100.0,52.4865,52.5485,52.4244,52.4865,176100.0
2010-09-23 15:50:00,76.14,76.27,76.12,76.25,168900.0,52.4865,52.5761,52.4727,52.5623,168900.0
2010-09-23 15:55:00,76.25,76.35,76.24,76.33,229000.0,52.5623,52.6312,52.5554,52.6174,229000.0
2010-09-24 09:30:00,77.8,77.98,77.62,77.94,663100.0,53.6308,53.7548,53.5067,53.7273,663100.0
2010-09-24 09:35:00,77.92,78.28,77.88,78.24,412600.0,53.7135,53.9616,53.6859,53.9341,412600.0
2010-09-24 09:40:00,78.24,78.47,78.08,78.16,304100.0,53.9341,54.0926,53.8238,53.8789,304100.0
2010-09-24 09:45:00,78.17,78.42,78.14,78.14,202700.0,53.8858,54.0582,53.8651,53.8651,202700.0
2010-09-24 09:50:00,78.14,78.5,78.13,78.35,193700.0,53.8651,54.1133,53.8582,54.0099,193700.0
2010-09-24 09:55:00,78.36,78.5,78.33,78.46,253200.0,54.0168,54.1133,53.9961,54.0857,253200.0
2010-09-24 10:00:00,78.41,78.48,78.25,78.44,271200.0,54.0513,54.0995,53.941,54.0719,271200.0
2010-09-24 10:05:00,78.45,78.66,78.45,78.5,286700.0,54.0788,54.2236,54.0788,54.1133,286700.0
2010-09-24 10:10:00,78.5,78.65,78.39,78.42,137400.0,54.1133,54.2167,54.0375,54.0582,137400.0
2010-09-24 10:15:00,78.4,78.49,78.28,78.3,125000.0,54.0444,54.1064,53.9616,53.9754,125000.0
2010-09-24 10:20:00,78.31,78.39,78.21,78.38,202700.0,53.9823,54.0375,53.9134,54.0306,202700.0
2010-09-24 10:25:00,78.37,78.61,78.36,78.55,258200.0,54.0237,54.1891,54.0168,54.1478,258200.0
2010-09-24 10:30:00,78.57,78.65,78.49,78.5,195300.0,54.1616,54.2167,54.1064,54.1133,195300.0
2010-09-24 10:35:00,78.52,78.63,78.43,78.55,162100.0,54.1271,54.2029,54.065,54.1478,162100.0
2010-09-24 10:40:00,78.56,78.64,78.42,78.45,100200.0,54.1547,54.2098,54.0582,54.0788,100200.0
2010-09-24 10:45:00,78.46,78.63,78.43,78.52,107600.0,54.0857,54.2029,54.065,54.1271,107600.0
2010-09-24 10:50:00,78.52,78.74,78.52,78.58,231600.0,54.1271,54.2787,54.1271,54.1684,231600.0
2010-09-24 10:55:00,78.58,78.65,78.53,78.6,104700.0,54.1684,54.2167,54.134,54.1822,104700.0
2010-09-24 11:00:00,78.6,78.73,78.59,78.72,214700.0,54.1822,54.2718,54.1753,54.265,214700.0
2010-09-24 11:05:00,78.72,78.83,78.7,78.79,187800.0,54.265,54.3408,54.2512,54.3132,187800.0
2010-09-24 11:10:00,78.79,78.8,78.59,78.7,178000.0,54.3132,54.3201,54.1753,54.2512,178000.0
2010-09-24 11:15:00,78.7,78.79,78.65,78.79,135500.0,54.2512,54.3132,54.2167,54.3132,135500.0
2010-09-24 11:20:00,78.79,78.87,78.72,78.82,169600.0,54.3132,54.3684,54.265,54.3339,169600.0
2010-09-24 11:25:00,78.81,78.85,78.69,78.83,104000.0,54.327,54.3546,54.2443,54.3408,104000.0
2010-09-24 11:30:00,78.83,78.87,78.79,78.83,103400.0,54.3408,54.3684,54.3132,54.3408,103400.0
2010-09-24 11:35:00,78.83,79.16,78.81,79.04,513100.0,54.3408,54.5683,54.327,54.4855,513100.0
2010-09-24 11:40:00,79.04,79.07,78.93,78.97,156500.0,54.4855,54.5062,54.4097,54.4373,156500.0
2010-09-24 11:45:00,78.99,79.19,78.98,79.18,172700.0,54.4511,54.5889,54.4442,54.5821,172700.0
2010-09-24 11:50:00,79.19,79.31,79.17,79.29,208500.0,54.5889,54.6717,54.5752,54.6579,208500.0
2010-09-24 11:55:00,79.3,79.38,79.25,79.29,221900.0,54.6648,54.7199,54.6303,54.6579,221900.0
2010-09-24 12:00:00,79.29,79.3,79.22,79.24,104500.0,54.6579,54.6648,54.6096,54.6234,104500.0
2010-09-24 12:05:00,79.24,79.33,79.23,79.26,85800.0,54.6234,54.6855,54.6165,54.6372,85800.0
2010-09-24 12:10:00,79.27,79.3,79.23,79.28,64600.0,54.6441,54.6648,54.6165,54.651,64600.0
2010-09-24 12:15:00,79.28,79.44,79.27,79.38,123400.0,54.651,54.7613,54.6441,54.7199,123400.0
2010-09-24 12:20:00,79.37,79.47,79.33,79.43,98200.0,54.713,54.782,54.6855,54.7544,98200.0
2010-09-24 12:25:00,79.43,79.54,79.4,79.51,137200.0,54.7544,54.8302,54.7337,54.8095,137200.0
2010-09-24 12:30:00,79.52,79.71,79.52,79.67,233400.0,54.8164,54.9474,54.8164,54.9198,233400.0
2010-09-24 12:35:00,79.67,79.8,79.63,79.78,166300.0,54.9198,55.0094,54.8923,54.9957,166300.0
2010-09-24 12:40:00,79.77,79.88,79.69,79.87,214000.0,54.9888,55.0646,54.9336,55.0577,214000.0
2010-09-24 12:45:00,79.87,79.92,79.82,79.86,187100.0,55.0577,55.0922,55.0232,55.0508,187100.0
2010-09-24 12:50:00,79.86,79.9,79.75,79.75,133900.0,55.0508,55.0784,54.975,54.975,133900.0
2010-09-24 12:55:00,79.76,79.8,79.67,79.72,91400.0,54.9819,55.0094,54.9198,54.9543,91400.0
2010-09-24 13:00:00,79.72,79.77,79.63,79.65,85700.0,54.9543,54.9888,54.8923,54.906,85700.0
2010-09-24 13:05:00,79.65,79.67,79.55,79.59,75100.0,54.906,54.9198,54.8371,54.8647,75100.0
2010-09-24 13:10:00,79.59,79.59,79.44,79.53,122200.0,54.8647,54.8647,54.7613,54.8233,122200.0
2010-09-24 13:15:00,79.54,79.63,79.46,79.46,117600.0,54.8302,54.8923,54.7751,54.7751,117600.0
2010-09-24 13:20:00,79.46,79.48,79.39,79.45,109400.0,54.7751,54.7889,54.7268,54.7682,109400.0
2010-09-24 13:25:00,79.45,79.56,79.44,79.53,84800.0,54.7682,54.844,54.7613,54.8233,84800.0
2010-09-24 13:30:00,79.52,79.61,79.5,79.58,103700.0,54.8164,54.8785,54.8026,54.8578,103700.0
2010-09-24 13:35:00,79.58,79.68,79.56,79.58,107500.0,54.8578,54.9267,54.844,54.8578,107500.0
2010-09-24 13:40:00,79.59,79.59,79.44,79.45,111600.0,54.8647,54.8647,54.7613,54.7682,111600.0
2010-09-24 13:45:00,79.46,79.57,79.45,79.53,93700.0,54.7751,54.8509,54.7682,54.8233,93700.0
2010-09-24 13:50:00,79.52,79.57,79.49,79.51,61900.0,54.8164,54.8509,54.7957,54.8095,61900.0
2010-09-24 13:55:00,79.51,79.55,79.48,79.48,72200.0,54.8095,54.8371,54.7889,54.7889,72200.0
2010-09-24 14:00:00,79.49,79.54,79.46,79.46,50900.0,54.7957,54.8302,54.7751,54.7751,50900.0
2010-09-24 14:05:00,79.47,79.51,79.4,79.42,112800.0,54.782,54.8095,54.7337,54.7475,112800.0
2010-09-24 14:10:00,79.41,79.43,79.21,79.27,182300.0,54.7406,54.7544,54.6027,54.6441,182300.0
2010-09-24 14:15:00,79.27,79.36,79.25,79.33,82200.0,54.6441,54.7061,54.6303,54.6855,82200.0
2010-09-24 14:20:00,79.32,79.37,79.25,79.35,105400.0,54.6786,54.713,54.6303,54.6992,105400.0
2010-09-24 14:25:00,79.34,79.48,79.3,79.42,112800.0,54.6923,54.7889,54.6648,54.7475,112800.0
2010-09-24 14:30:00,79.41,79.6,79.39,79.57,215600.0,54.7406,54.8716,54.7268,54.8509,215600.0
2010-09-24 14:35:00,79.57,79.65,79.56,79.61,120700.0,54.8509,54.906,54.844,54.8785,120700.0
2010-09-24 14:40:00,79.61,79.65,79.52,79.64,111900.0,54.8785,54.906,54.8164,54.8991,111900.0
2010-09-24 14:45:00,79.64,79.81,79.64,79.71,195300.0,54.8991,55.0163,54.8991,54.9474,195300.0
2010-09-24 14:50:00,79.72,79.85,79.66,79.83,140800.0,54.9543,55.0439,54.9129,55.0301,140800.0
2010-09-24 14:55:00,79.81,79.87,79.79,79.84,93000.0,55.0163,55.0577,55.0025,55.037,93000.0
2010-09-24 15:00:00,79.84,79.85,79.71,79.76,137200.0,55.037,55.0439,54.9474,54.9819,137200.0
2010-09-24 15:05:00,79.75,79.84,79.75,79.82,89100.0,54.975,55.037,54.975,55.0232,89100.0
2010-09-24 15:10:00,79.81,79.93,79.81,79.88,173500.0,55.0163,55.0991,55.0163,55.0646,173500.0
2010-09-24 15:15:00,79.87,79.89,79.8,79.85,107200.0,55.0577,55.0715,55.0094,55.0439,107200.0
2010-09-24 15:20:00,79.85,79.88,79.75,79.78,120400.0,55.0439,55.0646,54.975,54.9957,120400.0
2010-09-24 15:25:00,79.79,79.79,79.6,79.64,178500.0,55.0025,55.0025,54.8716,54.8991,178500.0
2010-09-24 15:30:00,79.64,79.71,79.59,79.59,148300.0,54.8991,54.9474,54.8647,54.8647,148300.0
2010-09-24 15:35:00,79.59,79.77,79.56,79.74,235900.0,54.8647,54.9888,54.844,54.9681,235900.0
2010-09-24 15:40:00,79.74,79.8,79.62,79.63,155000.0,54.9681,55.0094,54.8854,54.8923,155000.0
2010-09-24 15:45:00,79.63,79.82,79.63,79.72,399300.0,54.8923,55.0232,54.8923,54.9543,399300.0
2010-09-24 15:50:00,79.73,79.79,79.68,79.69,335300.0,54.9612,55.0025,54.9267,54.9336,335300.0
2010-09-24 15:55:00,79.7,79.75,79.59,79.71,662500.0,54.9405,54.975,54.8647,54.9474,662500.0
2010-09-27 09:30:00,79.7,79.7,79.3,79.49,217700.0,54.9405,54.9405,54.6648,54.7957,217700.0
2010-09-27 09:35:00,79.47,79.73,79.33,79.35,241400.0,54.782,54.9612,54.6855,54.6992,241400.0
2010-09-27 09:40:00,79.34,79.35,79.02,79.07,277400.0,54.6923,54.6992,54.4718,54.5062,277400.0
2010-09-27 09:45:00,79.07,79.22,78.9,79.01,190900.0,54.5062,54.6096,54.389,54.4649,190900.0
2010-09-27 09:50:00,79.02,79.33,78.99,79.33,148800.0,54.4718,54.6855,54.4511,54.6855,148800.0
2010-09-27 09:55:00,79.33,79.37,79.01,79.02,137900.0,54.6855,54.713,54.4649,54.4718,137900.0
2010-09-27 10:00:00,79.02,79.14,79.01,79.06,141300.0,54.4718,54.5545,54.4649,54.4993,141300.0
2010-09-27 10:05:00,79.06,79.29,79.06,79.26,176700.0,54.4993,54.6579,54.4993,54.6372,176700.0
2010-09-27 10:10:00,79.27,79.3,79.17,79.24,130400.0,54.6441,54.6648,54.5752,54.6234,130400.0
2010-09-27 10:15:00,79.23,79.24,79.1,79.16,110600.0,54.6165,54.6234,54.5269,54.5683,110600.0
2010-09-27 10:20:00,79.15,79.26,79.04,79.25,114200.0,54.5614,54.6372,54.4855,54.6303,114200.0
2010-09-27 10:25:00,79.25,79.61,79.25,79.58,191000.0,54.6303,54.8785,54.6303,54.8578,191000.0
2010-09-27 10:30:00,79.58,79.71,79.46,79.65,186500.0,54.8578,54.9474,54.7751,54.906,186500.0
2010-09-27 10:35:00,79.65,79.84,79.62,79.82,198000.0,54.906,55.037,54.8854,55.0232,198000.0
2010-09-27 10:40:00,79.82,79.98,79.77,79.93,281600.0,55.0232,55.1335,54.9888,55.0991,281600.0
2010-09-27 10:45:00,79.94,79.96,79.86,79.91,124400.0,55.106,55.1197,55.0508,55.0853,124400.0
2010-09-27 10:50:00,79.9,79.93,79.82,79.91,94400.0,55.0784,55.0991,55.0232,55.0853,94400.0
2010-09-27 10:55:00,79.91,79.94,79.84,79.91,59900.0,55.0853,55.106,55.037,55.0853,59900.0
2010-09-27 11:00:00,79.91,79.92,79.71,79.82,118000.0,55.0853,55.0922,54.9474,55.0232,118000.0
2010-09-27 11:05:00,79.83,79.85,79.72,79.76,63900.0,55.0301,55.0439,54.9543,54.9819,63900.0
2010-09-27 11:10:00,79.76,79.83,79.57,79.57,133400.0,54.9819,55.0301,54.8509,54.8509,133400.0
2010-09-27 11:15:00,79.58,79.69,79.54,79.65,94100.0,54.8578,54.9336,54.8302,54.906,94100.0
2010-09-27 11:20:00,79.64,79.73,79.56,79.63,55000.0,54.8991,54.9612,54.844,54.8923,55000.0
2010-09-27 11:25:00,79.64,79.69,79.53,79.59,72300.0,54.8991,54.9336,54.8233,54.8647,72300.0
2010-09-27 11:30:00,79.59,79.66,79.52,79.54,58500.0,54.8647,54.9129,54.8164,54.8302,58500.0
2010-09-27 11:35:00,79.54,79.57,79.42,79.44,73500.0,54.8302,54.8509,54.7475,54.7613,73500.0
2010-09-27 11:40:00,79.44,79.46,79.32,79.39,118900.0,54.7613,54.7751,54.6786,54.7268,118900.0
2010-09-27 11:45:00,79.4,79.54,79.4,79.51,72900.0,54.7337,54.8302,54.7337,54.8095,72900.0
2010-09-27 11:50:00,79.5,79.51,79.43,79.45,25500.0,54.8026,54.8095,54.7544,54.7682,25500.0
2010-09-27 11:55:00,79.44,79.5,79.4,79.44,39600.0,54.7613,54.8026,54.7337,54.7613,39600.0
2010-09-27 12:00:00,79.43,79.6,79.41,79.59,61800.0,54.7544,54.8716,54.7406,54.8647,61800.0
2010-09-27 12:05:00,79.59,79.62,79.54,79.55,24900.0,54.8647,54.8854,54.8302,54.8371,24900.0
2010-09-27 12:10:00,79.54,79.62,79.48,79.51,53400.0,54.8302,54.8854,54.7889,54.8095,53400.0
2010-09-27 12:15:00,79.54,79.67,79.51,79.65,54200.0,54.8302,54.9198,54.8095,54.906,54200.0
2010-09-27 12:20:00,79.65,79.67,79.55,79.63,75900.0,54.906,54.9198,54.8371,54.8923,75900.0
2010-09-27 12:25:00,79.64,79.74,79.62,79.72,69900.0,54.8991,54.9681,54.8854,54.9543,69900.0
2010-09-27 12:30:00,79.72,79.72,79.55,79.6,87700.0,54.9543,54.9543,54.8371,54.8716,87700.0
2010-09-27 12:35:00,79.61,79.7,79.61,79.62,37200.0,54.8785,54.9405,54.8785,54.8854,37200.0
2010-09-27 12:40:00,79.62,79.68,79.55,79.63,51900.0,54.8854,54.9267,54.8371,54.8923,51900.0
2010-09-27 12:45:00,79.62,79.66,79.6,79.66,44000.0,54.8854,54.9129,54.8716,54.9129,44000.0
2010-09-27 12:50:00,79.64,79.67,79.59,79.63,32300.0,54.8991,54.9198,54.8647,54.8923,32300.0
2010-09-27 12:55:00,79.65,79.66,79.58,79.59,25100.0,54.906,54.9129,54.8578,54.8647,25100.0
2010-09-27 13:00:00,79.59,79.65,79.47,79.65,82600.0,54.8647,54.906,54.782,54.906,82600.0
2010-09-27 13:05:00,79.66,79.73,79.62,79.64,30400.0,54.9129,54.9612,54.8854,54.8991,30400.0
2010-09-27 13:10:00,79.65,79.69,79.6,79.67,39100.0,54.906,54.9336,54.8716,54.9198,39100.0
2010-09-27 13:15:00,79.66,79.75,79.65,79.7,33100.0,54.9129,54.975,54.906,54.9405,33100.0
2010-09-27 13:20:00,79.69,79.75,79.61,79.7,54000.0,54.9336,54.975,54.8785,54.9405,54000.0
2010-09-27 13:25:00,79.69,79.75,79.67,79.74,41400.0,54.9336,54.975,54.9198,54.9681,41400.0
2010-09-27 13:30:00,79.74,79.79,79.74,79.74,71400.0,54.9681,55.0025,54.9681,54.9681,71400.0
2010-09-27 13:35:00,79.74,79.76,79.71,79.73,53400.0,54.9681,54.9819,54.9474,54.9612,53400.0
2010-09-27 13:40:00,79.73,79.85,79.72,79.81,123400.0,54.9612,55.0439,54.9543,55.0163,123400.0
2010-09-27 13:45:00,79.81,79.88,79.77,79.8,81400.0,55.0163,55.0646,54.9888,55.0094,81400.0
2010-09-27 13:50:00,79.79,79.86,79.77,79.85,45600.0,55.0025,55.0508,54.9888,55.0439,45600.0
2010-09-27 13:55:00,79.86,79.89,79.83,79.85,99700.0,55.0508,55.0715,55.0301,55.0439,99700.0
2010-09-27 14:00:00,79.85,79.9,79.84,79.88,69500.0,55.0439,55.0784,55.037,55.0646,69500.0
2010-09-27 14:05:00,79.87,79.9,79.85,79.88,91200.0,55.0577,55.0784,55.0439,55.0646,91200.0
2010-09-27 14:10:00,79.87,79.87,79.82,79.85,88500.0,55.0577,55.0577,55.0232,55.0439,88500.0
2010-09-27 14:15:00,79.84,79.93,79.8,79.89,76200.0,55.037,55.0991,55.0094,55.0715,76200.0
2010-09-27 14:20:00,79.9,79.92,79.84,79.88,68500.0,55.0784,55.0922,55.037,55.0646,68500.0
2010-09-27 14:25:00,79.88,79.93,79.87,79.93,43800.0,55.0646,55.0991,55.0577,55.0991,43800.0
2010-09-27 14:30:00,79.92,79.93,79.82,79.85,84800.0,55.0922,55.0991,55.0232,55.0439,84800.0
2010-09-27 14:35:00,79.85,79.91,79.84,79.89,46700.0,55.0439,55.0853,55.037,55.0715,46700.0
2010-09-27 14:40:00,79.88,79.95,79.88,79.93,80100.0,55.0646,55.1128,55.0646,55.0991,80100.0
2010-09-27 14:45:00,79.92,79.94,79.89,79.9,51600.0,55.0922,55.106,55.0715,55.0784,51600.0
2010-09-27 14:50:00,79.89,79.92,79.86,79.87,76100.0,55.0715,55.0922,55.0508,55.0577,76100.0
2010-09-27 14:55:00,79.87,79.92,79.79,79.79,100200.0,55.0577,55.0922,55.0025,55.0025,100200.0
2010-09-27 15:00:00,79.79,79.83,79.71,79.71,89900.0,55.0025,55.0301,54.9474,54.9474,89900.0
2010-09-27 15:05:00,79.72,79.81,79.71,79.81,56700.0,54.9543,55.0163,54.9474,55.0163,56700.0
2010-09-27 15:10:00,79.81,79.84,79.78,79.81,56400.0,55.0163,55.037,54.9957,55.0163,56400.0
2010-09-27 15:15:00,79.82,79.88,79.8,79.86,71200.0,55.0232,55.0646,55.0094,55.0508,71200.0
2010-09-27 15:20:00,79.87,79.89,79.84,79.84,54100.0,55.0577,55.0715,55.037,55.037,54100.0
2010-09-27 15:25:00,79.84,79.84,79.76,79.78,52700.0,55.037,55.037,54.9819,54.9957,52700.0
2010-09-27 15:30:00,79.78,79.79,79.7,79.76,119600.0,54.9957,55.0025,54.9405,54.9819,119600.0
2010-09-27 15:35:00,79.75,79.77,79.61,79.62,103900.0,54.975,54.9888,54.8785,54.8854,103900.0
2010-09-27 15:40:00,79.63,79.64,79.5,79.57,210800.0,54.8923,54.8991,54.8026,54.8509,210800.0
2010-09-27 15:45:00,79.56,79.56,79.47,79.51,197100.0,54.844,54.844,54.782,54.8095,197100.0
2010-09-27 15:50:00,79.51,79.52,79.42,79.46,237200.0,54.8095,54.8164,54.7475,54.7751,237200.0
2010-09-27 15:55:00,79.45,79.63,79.39,79.61,566000.0,54.7682,54.8923,54.7268,54.8785,566000.0
2010-09-28 09:30:00,79.58,79.6,79.3,79.55,158000.0,54.8578,54.8716,54.6648,54.8371,158000.0
2010-09-28 09:35:00,79.54,79.54,79.04,79.05,147400.0,54.8302,54.8302,54.4855,54.4924,147400.0
2010-09-28 09:40:00,79.03,79.03,78.8,78.81,248900.0,54.4787,54.4787,54.3201,54.327,248900.0
2010-09-28 09:45:00,78.8,79.26,78.7,79.13,292000.0,54.3201,54.6372,54.2512,54.5476,292000.0
2010-09-28 09:50:00,79.09,79.55,79.08,79.34,201800.0,54.52,54.8371,54.5131,54.6923,201800.0
2010-09-28 09:55:00,79.34,79.34,79.15,79.15,99900.0,54.6923,54.6923,54.5614,54.5614,99900.0
2010-09-28 10:00:00,79.13,79.17,78.61,78.81,365800.0,54.5476,54.5752,54.1891,54.327,365800.0
2010-09-28 10:05:00,78.81,78.84,78.51,78.63,188000.0,54.327,54.3477,54.1202,54.2029,188000.0
2010-09-28 10:10:00,78.62,78.76,78.43,78.76,159200.0,54.196,54.2925,54.065,54.2925,159200.0
2010-09-28 10:15:00,78.76,78.87,78.61,78.85,107500.0,54.2925,54.3684,54.1891,54.3546,107500.0
2010-09-28 10:20:00,78.84,79.05,78.7,79.03,94500.0,54.3477,54.4924,54.2512,54.4787,94500.0
2010-09-28 10:25:00,79.05,79.29,79.03,79.22,145700.0,54.4924,54.6579,54.4787,54.6096,145700.0
2010-09-28 10:30:00,79.21,79.48,79.19,79.38,180400.0,54.6027,54.7889,54.5889,54.7199,180400.0
2010-09-28 10:35:00,79.37,79.48,79.27,79.48,128500.0,54.713,54.7889,54.6441,54.7889,128500.0
2010-09-28 10:40:00,79.47,79.75,79.42,79.56,207300.0,54.782,54.975,54.7475,54.844,207300.0
2010-09-28 10:45:00,79.57,79.67,79.47,79.47,79900.0,54.8509,54.9198,54.782,54.782,79900.0
2010-09-28 10:50:00,79.47,79.53,79.41,79.42,80400.0,54.782,54.8233,54.7406,54.7475,80400.0
2010-09-28 10:55:00,79.42,79.52,79.37,79.43,121800.0,54.7475,54.8164,54.713,54.7544,121800.0
2010-09-28 11:00:00,79.44,79.67,79.44,79.54,99100.0,54.7613,54.9198,54.7613,54.8302,99100.0
2010-09-28 11:05:00,79.54,79.55,79.36,79.37,48400.0,54.8302,54.8371,54.7061,54.713,48400.0
2010-09-28 11:10:00,79.37,79.5,79.32,79.46,40700.0,54.713,54.8026,54.6786,54.7751,40700.0
2010-09-28 11:15:00,79.46,79.6,79.43,79.58,52100.0,54.7751,54.8716,54.7544,54.8578,52100.0
2010-09-28 11:20:00,79.59,79.67,79.53,79.62,141700.0,54.8647,54.9198,54.8233,54.8854,141700.0
2010-09-28 11:25:00,79.62,79.67,79.53,79.6,141500.0,54.8854,54.9198,54.8233,54.8716,141500.0
2010-09-28 11:30:00,79.62,79.78,79.61,79.67,142000.0,54.8854,54.9957,54.8785,54.9198,142000.0
2010-09-28 11:35:00,79.67,79.72,79.54,79.54,114000.0,54.9198,54.9543,54.8302,54.8302,114000.0
2010-09-28 11:40:00,79.54,79.68,79.47,79.48,89900.0,54.8302,54.9267,54.782,54.7889,89900.0
2010-09-28 11:45:00,79.48,79.55,79.37,79.37,78400.0,54.7889,54.8371,54.713,54.713,78400.0
2010-09-28 11:50:00,79.38,79.44,79.26,79.27,70100.0,54.7199,54.7613,54.6372,54.6441,70100.0
2010-09-28 11:55:00,79.27,79.31,79.2,79.27,68400.0,54.6441,54.6717,54.5958,54.6441,68400.0
2010-09-28 12:00:00,79.27,79.32,79.14,79.2,73700.0,54.6441,54.6786,54.5545,54.5958,73700.0
2010-09-28 12:05:00,79.21,79.34,79.15,79.3,66800.0,54.6027,54.6923,54.5614,54.6648,66800.0
2010-09-28 12:10:00,79.3,79.45,79.29,79.37,60900.0,54.6648,54.7682,54.6579,54.713,60900.0
2010-09-28 12:15:00,79.37,79.52,79.37,79.49,43800.0,54.713,54.8164,54.713,54.7957,43800.0
2010-09-28 12:20:00,79.47,79.64,79.47,79.62,52300.0,54.782,54.8991,54.782,54.8854,52300.0
2010-09-28 12:25:00,79.62,79.68,79.5,79.53,57000.0,54.8854,54.9267,54.8026,54.8233,57000.0
2010-09-28 12:30:00,79.56,79.61,79.45,79.54,29900.0,54.844,54.8785,54.7682,54.8302,29900.0
2010-09-28 12:35:00,79.54,79.62,79.53,79.54,28200.0,54.8302,54.8854,54.8233,54.8302,28200.0
2010-09-28 12:40:00,79.54,79.54,79.48,79.5,26400.0,54.8302,54.8302,54.7889,54.8026,26400.0
2010-09-28 12:45:00,79.52,79.55,79.48,79.49,25900.0,54.8164,54.8371,54.7889,54.7957,25900.0
2010-09-28 12:50:00,79.5,79.51,79.45,79.47,18200.0,54.8026,54.8095,54.7682,54.782,18200.0
2010-09-28 12:55:00,79.47,79.53,79.46,79.46,34600.0,54.782,54.8233,54.7751,54.7751,34600.0
2010-09-28 13:00:00,79.48,79.51,79.4,79.4,43500.0,54.7889,54.8095,54.7337,54.7337,43500.0
2010-09-28 13:05:00,79.41,79.42,79.18,79.24,69500.0,54.7406,54.7475,54.5821,54.6234,69500.0
2010-09-28 13:10:00,79.24,79.31,79.15,79.28,43600.0,54.6234,54.6717,54.5614,54.651,43600.0
2010-09-28 13:15:00,79.28,79.34,79.25,79.3,27300.0,54.651,54.6923,54.6303,54.6648,27300.0
2010-09-28 13:20:00,79.3,79.41,79.28,79.41,27200.0,54.6648,54.7406,54.651,54.7406,27200.0
2010-09-28 13:25:00,79.41,79.48,79.36,79.48,43900.0,54.7406,54.7889,54.7061,54.7889,43900.0
2010-09-28 13:30:00,79.48,79.55,79.45,79.55,29000.0,54.7889,54.8371,54.7682,54.8371,29000.0
2010-09-28 13:35:00,79.55,79.65,79.55,79.59,48100.0,54.8371,54.906,54.8371,54.8647,48100.0
2010-09-28 13:40:00,79.6,79.65,79.57,79.64,27900.0,54.8716,54.906,54.8509,54.8991,27900.0
2010-09-28 13:45:00,79.63,79.64,79.52,79.62,28100.0,54.8923,54.8991,54.8164,54.8854,28100.0
2010-09-28 13:50:00,79.63,79.69,79.59,79.62,106600.0,54.8923,54.9336,54.8647,54.8854,106600.0
2010-09-28 13:55:00,79.63,79.75,79.62,79.73,120900.0,54.8923,54.975,54.8854,54.9612,120900.0
2010-09-28 14:00:00,79.75,79.75,79.65,79.65,72400.0,54.975,54.975,54.906,54.906,72400.0
2010-09-28 14:05:00,79.65,79.71,79.6,79.68,46500.0,54.906,54.9474,54.8716,54.9267,46500.0
2010-09-28 14:10:00,79.7,79.79,79.7,79.7,67400.0,54.9405,55.0025,54.9405,54.9405,67400.0
2010-09-28 14:15:00,79.7,79.8,79.65,79.68,41100.0,54.9405,55.0094,54.906,54.9267,41100.0
2010-09-28 14:20:00,79.69,79.73,79.54,79.57,75300.0,54.9336,54.9612,54.8302,54.8509,75300.0
2010-09-28 14:25:00,79.58,79.63,79.46,79.46,56200.0,54.8578,54.8923,54.7751,54.7751,56200.0
2010-09-28 14:30:00,79.45,79.6,79.43,79.58,39500.0,54.7682,54.8716,54.7544,54.8578,39500.0
2010-09-28 14:35:00,79.57,79.6,79.45,79.51,72100.0,54.8509,54.8716,54.7682,54.8095,72100.0
2010-09-28 14:40:00,79.53,79.58,79.37,79.51,63700.0,54.8233,54.8578,54.713,54.8095,63700.0
2010-09-28 14:45:00,79.48,79.48,79.25,79.36,67800.0,54.7889,54.7889,54.6303,54.7061,67800.0
2010-09-28 14:50:00,79.36,79.44,79.32,79.38,43300.0,54.7061,54.7613,54.6786,54.7199,43300.0
2010-09-28 14:55:00,79.38,79.53,79.31,79.48,52700.0,54.7199,54.8233,54.6717,54.7889,52700.0
2010-09-28 15:00:00,79.48,79.51,79.38,79.47,51300.0,54.7889,54.8095,54.7199,54.782,51300.0
2010-09-28 15:05:00,79.48,79.59,79.4,79.58,66700.0,54.7889,54.8647,54.7337,54.8578,66700.0
2010-09-28 15:10:00,79.57,79.66,79.51,79.6,66100.0,54.8509,54.9129,54.8095,54.8716,66100.0
2010-09-28 15:15:00,79.61,79.74,79.54,79.68,68600.0,54.8785,54.9681,54.8302,54.9267,68600.0
2010-09-28 15:20:00,79.69,79.72,79.63,79.63,35400.0,54.9336,54.9543,54.8923,54.8923,35400.0
2010-09-28 15:25:00,79.64,79.74,79.61,79.67,66500.0,54.8991,54.9681,54.8785,54.9198,66500.0
2010-09-28 15:30:00,79.67,79.8,79.62,79.8,96700.0,54.9198,55.0094,54.8854,55.0094,96700.0
2010-09-28 15:35:00,79.8,79.86,79.76,79.85,149600.0,55.0094,55.0508,54.9819,55.0439,149600.0
2010-09-28 15:40:00,79.86,79.89,79.7,79.75,152000.0,55.0508,55.0715,54.9405,54.975,152000.0
2010-09-28 15:45:00,79.73,79.91,79.72,79.85,227500.0,54.9612,55.0853,54.9543,55.0439,227500.0
2010-09-28 15:50:00,79.84,79.94,79.83,79.86,172700.0,55.037,55.106,55.0301,55.0508,172700.0
2010-09-28 15:55:00,79.85,79.87,79.65,79.68,333100.0,55.0439,55.0577,54.906,54.9267,333100.0
2010-09-29 09:30:00,79.6,79.79,79.42,79.53,242100.0,54.8716,55.0025,54.7475,54.8233,242100.0
2010-09-29 09:35:00,79.51,79.84,79.49,79.81,76400.0,54.8095,55.037,54.7957,55.0163,76400.0
2010-09-29 09:40:00,79.81,79.94,79.76,79.8,123300.0,55.0163,55.106,54.9819,55.0094,123300.0
2010-09-29 09:45:00,79.83,79.89,79.67,79.73,60500.0,55.0301,55.0715,54.9198,54.9612,60500.0
2010-09-29 09:50:00,79.74,79.74,79.54,79.6,155400.0,54.9681,54.9681,54.8302,54.8716,155400.0
2010-09-29 09:55:00,79.59,79.66,79.53,79.64,108500.0,54.8647,54.9129,54.8233,54.8991,108500.0
2010-09-29 10:00:00,79.64,79.87,79.58,79.83,109600.0,54.8991,55.0577,54.8578,55.0301,109600.0
2010-09-29 10:05:00,79.82,79.93,79.75,79.81,97500.0,55.0232,55.0991,54.975,55.0163,97500.0
2010-09-29 10:10:00,79.81,79.87,79.77,79.82,38000.0,55.0163,55.0577,54.9888,55.0232,38000.0
2010-09-29 10:15:00,79.85,79.86,79.62,79.77,84000.0,55.0439,55.0508,54.8854,54.9888,84000.0
2010-09-29 10:20:00,79.74,79.78,79.61,79.72,92800.0,54.9681,54.9957,54.8785,54.9543,92800.0
2010-09-29 10:25:00,79.73,79.78,79.58,79.78,84200.0,54.9612,54.9957,54.8578,54.9957,84200.0
2010-09-29 10:30:00,79.77,79.93,79.72,79.87,120500.0,54.9888,55.0991,54.9543,55.0577,120500.0
2010-09-29 10:35:00,79.88,79.92,79.8,79.91,80300.0,55.0646,55.0922,55.0094,55.0853,80300.0
2010-09-29 10:40:00,79.92,79.93,79.78,79.81,148100.0,55.0922,55.0991,54.9957,55.0163,148100.0
2010-09-29 10:45:00,79.81,79.92,79.75,79.87,126900.0,55.0163,55.0922,54.975,55.0577,126900.0
2010-09-29 10:50:00,79.88,79.92,79.83,79.86,83000.0,55.0646,55.0922,55.0301,55.0508,83000.0
2010-09-29 10:55:00,79.86,79.86,79.75,79.75,103000.0,55.0508,55.0508,54.975,54.975,103000.0
2010-09-29 11:00:00,79.77,79.84,79.71,79.79,80700.0,54.9888,55.037,54.9474,55.0025,80700.0
2010-09-29 11:05:00,79.79,79.89,79.78,79.83,45000.0,55.0025,55.0715,54.9957,55.0301,45000.0
2010-09-29 11:10:00,79.84,79.93,79.83,79.88,53900.0,55.037,55.0991,55.0301,55.0646,53900.0
2010-09-29 11:15:00,79.87,79.9,79.81,79.84,50600.0,55.0577,55.0784,55.0163,55.037,50600.0
2010-09-29 11:20:00,79.86,79.94,79.82,79.92,72800.0,55.0508,55.106,55.0232,55.0922,72800.0
2010-09-29 11:25:00,79.92,79.97,79.9,79.94,118100.0,55.0922,55.1266,55.0784,55.106,118100.0
2010-09-29 11:30:00,79.94,79.96,79.91,79.93,80600.0,55.106,55.1197,55.0853,55.0991,80600.0
2010-09-29 11:35:00,79.94,79.98,79.93,79.95,112100.0,55.106,55.1335,55.0991,55.1128,112100.0
2010-09-29 11:40:00,79.96,79.96,79.91,79.92,85000.0,55.1197,55.1197,55.0853,55.0922,85000.0
2010-09-29 11:45:00,79.93,79.97,79.9,79.93,84300.0,55.0991,55.1266,55.0784,55.0991,84300.0
2010-09-29 11:50:00,79.94,79.97,79.93,79.96,77000.0,55.106,55.1266,55.0991,55.1197,77000.0
2010-09-29 11:55:00,79.96,79.98,79.93,79.94,78600.0,55.1197,55.1335,55.0991,55.106,78600.0
2010-09-29 12:00:00,79.95,79.98,79.92,79.96,101000.0,55.1128,55.1335,55.0922,55.1197,101000.0
2010-09-29 12:05:00,79.95,79.98,79.93,79.97,76600.0,55.1128,55.1335,55.0991,55.1266,76600.0
2010-09-29 12:10:00,79.98,79.99,79.96,79.98,90500.0,55.1335,55.1404,55.1197,55.1335,90500.0
2010-09-29 12:15:00,79.98,79.99,79.97,79.98,126600.0,55.1335,55.1404,55.1266,55.1335,126600.0
2010-09-29 12:20:00,79.98,80.0,79.97,79.98,141100.0,55.1335,55.1473,55.1266,55.1335,141100.0
2010-09-29 12:25:00,79.98,79.99,79.95,79.96,70000.0,55.1335,55.1404,55.1128,55.1197,70000.0
2010-09-29 12:30:00,79.95,79.97,79.92,79.94,103100.0,55.1128,55.1266,55.0922,55.106,103100.0
2010-09-29 12:35:00,79.94,79.98,79.89,79.96,68800.0,55.106,55.1335,55.0715,55.1197,68800.0
2010-09-29 12:40:00,79.96,79.97,79.93,79.96,63000.0,55.1197,55.1266,55.0991,55.1197,63000.0
2010-09-29 12:45:00,79.95,79.96,79.91,79.96,51600.0,55.1128,55.1197,55.0853,55.1197,51600.0
2010-09-29 12:50:00,79.95,79.98,79.95,79.96,59800.0,55.1128,55.1335,55.1128,55.1197,59800.0
2010-09-29 12:55:00,79.96,79.97,79.94,79.95,39400.0,55.1197,55.1266,55.106,55.1128,39400.0
2010-09-29 13:00:00,79.95,79.97,79.92,79.96,38100.0,55.1128,55.1266,55.0922,55.1197,38100.0
2010-09-29 13:05:00,79.95,79.96,79.85,79.86,102600.0,55.1128,55.1197,55.0439,55.0508,102600.0
2010-09-29 13:10:00,79.87,79.94,79.84,79.93,53900.0,55.0577,55.106,55.037,55.0991,53900.0
2010-09-29 13:15:00,79.94,79.96,79.92,79.95,29400.0,55.106,55.1197,55.0922,55.1128,29400.0
2010-09-29 13:20:00,79.95,79.97,79.94,79.95,42500.0,55.1128,55.1266,55.106,55.1128,42500.0
2010-09-29 13:25:00,79.96,79.97,79.93,79.93,63400.0,55.1197,55.1266,55.0991,55.0991,63400.0
2010-09-29 13:30:00,79.93,79.96,79.93,79.95,35600.0,55.0991,55.1197,55.0991,55.1128,35600.0
2010-09-29 13:35:00,79.96,79.97,79.86,79.91,106600.0,55.1197,55.1266,55.0508,55.0853,106600.0
2010-09-29 13:40:00,79.91,79.94,79.86,79.93,67300.0,55.0853,55.106,55.0508,55.0991,67300.0
2010-09-29 13:45:00,79.93,79.96,79.9,79.93,62300.0,55.0991,55.1197,55.0784,55.0991,62300.0
2010-09-29 13:50:00,79.93,79.95,79.88,79.89,50100.0,55.0991,55.1128,55.0646,55.0715,50100.0
2010-09-29 13:55:00,79.91,79.96,79.89,79.96,69900.0,55.0853,55.1197,55.0715,55.1197,69900.0
2010-09-29 14:00:00,79.95,79.97,79.94,79.95,79800.0,55.1128,55.1266,55.106,55.1128,79800.0
2010-09-29 14:05:00,79.94,79.96,79.93,79.94,40000.0,55.106,55.1197,55.0991,55.106,40000.0
2010-09-29 14:10:00,79.95,79.97,79.94,79.96,80400.0,55.1128,55.1266,55.106,55.1197,80400.0
2010-09-29 14:15:00,79.97,79.98,79.94,79.95,127100.0,55.1266,55.1335,55.106,55.1128,127100.0
2010-09-29 14:20:00,79.94,79.97,79.93,79.96,70600.0,55.106,55.1266,55.0991,55.1197,70600.0
2010-09-29 14:25:00,79.96,79.97,79.91,79.93,112800.0,55.1197,55.1266,55.0853,55.0991,112800.0
2010-09-29 14:30:00,79.93,79.96,79.92,79.95,39000.0,55.0991,55.1197,55.0922,55.1128,39000.0
2010-09-29 14:35:00,79.94,79.95,79.92,79.94,29600.0,55.106,55.1128,55.0922,55.106,29600.0
2010-09-29 14:40:00,79.95,79.98,79.95,79.97,119700.0,55.1128,55.1335,55.1128,55.1266,119700.0
2010-09-29 14:45:00,79.97,79.99,79.95,79.96,112300.0,55.1266,55.1404,55.1128,55.1197,112300.0
2010-09-29 14:50:00,79.95,79.97,79.94,79.95,59200.0,55.1128,55.1266,55.106,55.1128,59200.0
2010-09-29 14:55:00,79.96,79.98,79.96,79.97,107400.0,55.1197,55.1335,55.1197,55.1266,107400.0
2010-09-29 15:00:00,79.98,79.98,79.96,79.96,93100.0,55.1335,55.1335,55.1197,55.1197,93100.0
2010-09-29 15:05:00,79.96,79.97,79.86,79.9,205900.0,55.1197,55.1266,55.0508,55.0784,205900.0
2010-09-29 15:10:00,79.9,79.91,79.8,79.85,167500.0,55.0784,55.0853,55.0094,55.0439,167500.0
2010-09-29 15:15:00,79.84,79.86,79.72,79.82,233800.0,55.037,55.0508,54.9543,55.0232,233800.0
2010-09-29 15:20:00,79.82,79.9,79.81,79.9,91100.0,55.0232,55.0784,55.0163,55.0784,91100.0
2010-09-29 15:25:00,79.9,79.92,79.81,79.83,91100.0,55.0784,55.0922,55.0163,55.0301,91100.0
2010-09-29 15:30:00,79.84,79.85,79.73,79.75,134900.0,55.037,55.0439,54.9612,54.975,134900.0
2010-09-29 15:35:00,79.75,79.9,79.73,79.84,109100.0,54.975,55.0784,54.9612,55.037,109100.0
2010-09-29 15:40:00,79.85,79.88,79.74,79.76,156200.0,55.0439,55.0646,54.9681,54.9819,156200.0
2010-09-29 15:45:00,79.77,79.95,79.76,79.95,185500.0,54.9888,55.1128,54.9819,55.1128,185500.0
2010-09-29 15:50:00,79.95,79.95,79.9,79.91,151400.0,55.1128,55.1128,55.0784,55.0853,151400.0
2010-09-29 15:55:00,79.92,79.96,79.89,79.93,284300.0,55.0922,55.1197,55.0715,55.0991,284300.0
2010-09-30 09:30:00,80.02,80.08,79.81,79.94,650400.0,55.1611,55.2025,55.0163,55.106,650400.0
2010-09-30 09:35:00,79.94,79.94,79.56,79.66,365500.0,55.106,55.106,54.844,54.9129,365500.0
2010-09-30 09:40:00,79.66,79.87,79.34,79.87,508400.0,54.9129,55.0577,54.6923,55.0577,508400.0
2010-09-30 09:45:00,79.88,79.95,79.75,79.81,290400.0,55.0646,55.1128,54.975,55.0163,290400.0
2010-09-30 09:50:00,79.81,79.83,79.38,79.69,310800.0,55.0163,55.0301,54.7199,54.9336,310800.0
2010-09-30 09:55:00,79.68,79.77,79.58,79.69,100100.0,54.9267,54.9888,54.8578,54.9336,100100.0
2010-09-30 10:00:00,79.7,79.7,79.31,79.42,363900.0,54.9405,54.9405,54.6717,54.7475,363900.0
2010-09-30 10:05:00,79.41,79.64,79.41,79.54,207500.0,54.7406,54.8991,54.7406,54.8302,207500.0
2010-09-30 10:10:00,79.56,79.57,79.25,79.39,264000.0,54.844,54.8509,54.6303,54.7268,264000.0
2010-09-30 10:15:00,79.4,79.58,79.35,79.41,205900.0,54.7337,54.8578,54.6992,54.7406,205900.0
2010-09-30 10:20:00,79.43,79.45,79.1,79.13,223500.0,54.7544,54.7682,54.5269,54.5476,223500.0
2010-09-30 10:25:00,79.13,79.23,79.11,79.17,163600.0,54.5476,54.6165,54.5338,54.5752,163600.0
2010-09-30 10:30:00,79.15,79.43,79.15,79.36,123300.0,54.5614,54.7544,54.5614,54.7061,123300.0
2010-09-30 10:35:00,79.34,79.5,79.24,79.3,132100.0,54.6923,54.8026,54.6234,54.6648,132100.0
2010-09-30 10:40:00,79.29,79.48,79.28,79.44,121000.0,54.6579,54.7889,54.651,54.7613,121000.0
2010-09-30 10:45:00,79.46,79.46,79.21,79.22,134100.0,54.7751,54.7751,54.6027,54.6096,134100.0
2010-09-30 10:50:00,79.24,79.7,79.23,79.49,264500.0,54.6234,54.9405,54.6165,54.7957,264500.0
2010-09-30 10:55:00,79.49,79.5,79.15,79.16,174700.0,54.7957,54.8026,54.5614,54.5683,174700.0
2010-09-30 11:00:00,79.15,79.26,79.07,79.24,932200.0,54.5614,54.6372,54.5062,54.6234,932200.0
2010-09-30 11:05:00,79.22,79.24,78.89,78.95,160200.0,54.6096,54.6234,54.3821,54.4235,160200.0
2010-09-30 11:10:00,78.95,78.96,78.79,78.81,162400.0,54.4235,54.4304,54.3132,54.327,162400.0
2010-09-30 11:15:00,78.83,78.87,78.68,78.82,144700.0,54.3408,54.3684,54.2374,54.3339,144700.0
2010-09-30 11:20:00,78.82,78.87,78.61,78.65,190000.0,54.3339,54.3684,54.1891,54.2167,190000.0
2010-09-30 11:25:00,78.61,78.61,78.41,78.48,159600.0,54.1891,54.1891,54.0513,54.0995,159600.0
2010-09-30 11:30:00,78.47,78.54,78.35,78.36,178600.0,54.0926,54.1409,54.0099,54.0168,178600.0
2010-09-30 11:35:00,78.36,78.38,78.22,78.35,207100.0,54.0168,54.0306,53.9203,54.0099,207100.0
2010-09-30 11:40:00,78.35,78.68,78.32,78.66,142100.0,54.0099,54.2374,53.9892,54.2236,142100.0
2010-09-30 11:45:00,78.66,78.79,78.57,78.77,118400.0,54.2236,54.3132,54.1616,54.2994,118400.0
2010-09-30 11:50:00,78.78,78.81,78.66,78.71,91100.0,54.3063,54.327,54.2236,54.2581,91100.0
2010-09-30 11:55:00,78.7,78.77,78.63,78.73,71800.0,54.2512,54.2994,54.2029,54.2718,71800.0
2010-09-30 12:00:00,78.72,78.73,78.36,78.4,74200.0,54.265,54.2718,54.0168,54.0444,74200.0
2010-09-30 12:05:00,78.4,78.48,78.33,78.41,50800.0,54.0444,54.0995,53.9961,54.0513,50800.0
2010-09-30 12:10:00,78.41,78.46,78.21,78.45,128600.0,54.0513,54.0857,53.9134,54.0788,128600.0
2010-09-30 12:15:00,78.44,78.53,78.43,78.53,39600.0,54.0719,54.134,54.065,54.134,39600.0
2010-09-30 12:20:00,78.53,78.54,78.39,78.46,82500.0,54.134,54.1409,54.0375,54.0857,82500.0
2010-09-30 12:25:00,78.44,78.52,78.43,78.46,37900.0,54.0719,54.1271,54.065,54.0857,37900.0
2010-09-30 12:30:00,78.46,78.6,78.39,78.57,86700.0,54.0857,54.1822,54.0375,54.1616,86700.0
2010-09-30 12:35:00,78.57,78.76,78.56,78.71,76000.0,54.1616,54.2925,54.1547,54.2581,76000.0
2010-09-30 12:40:00,78.71,78.82,78.71,78.73,74100.0,54.2581,54.3339,54.2581,54.2718,74100.0
2010-09-30 12:45:00,78.73,78.89,78.71,78.81,69700.0,54.2718,54.3821,54.2581,54.327,69700.0
2010-09-30 12:50:00,78.82,78.93,78.82,78.9,70600.0,54.3339,54.4097,54.3339,54.389,70600.0
2010-09-30 12:55:00,78.9,78.91,78.82,78.86,47600.0,54.389,54.3959,54.3339,54.3615,47600.0
2010-09-30 13:00:00,78.88,78.89,78.77,78.79,36100.0,54.3752,54.3821,54.2994,54.3132,36100.0
2010-09-30 13:05:00,78.78,78.9,78.78,78.85,56000.0,54.3063,54.389,54.3063,54.3546,56000.0
2010-09-30 13:10:00,78.86,78.99,78.84,78.86,99800.0,54.3615,54.4511,54.3477,54.3615,99800.0
2010-09-30 13:15:00,78.87,78.93,78.77,78.8,90700.0,54.3684,54.4097,54.2994,54.3201,90700.0
2010-09-30 13:20:00,78.8,78.82,78.64,78.74,87900.0,54.3201,54.3339,54.2098,54.2787,87900.0
2010-09-30 13:25:00,78.74,78.81,78.72,78.8,37100.0,54.2787,54.327,54.265,54.3201,37100.0
2010-09-30 13:30:00,78.8,78.9,78.73,78.9,45700.0,54.3201,54.389,54.2718,54.389,45700.0
2010-09-30 13:35:00,78.9,78.94,78.73,78.73,33900.0,54.389,54.4166,54.2718,54.2718,33900.0
2010-09-30 13:40:00,78.72,78.78,78.64,78.68,35100.0,54.265,54.3063,54.2098,54.2374,35100.0
2010-09-30 13:45:00,78.67,78.76,78.62,78.66,19700.0,54.2305,54.2925,54.196,54.2236,19700.0
2010-09-30 13:50:00,78.64,78.77,78.57,78.71,30600.0,54.2098,54.2994,54.1616,54.2581,30600.0
2010-09-30 13:55:00,78.72,78.77,78.67,78.77,31500.0,54.265,54.2994,54.2305,54.2994,31500.0
2010-09-30 14:00:00,78.77,78.86,78.76,78.79,58900.0,54.2994,54.3615,54.2925,54.3132,58900.0
2010-09-30 14:05:00,78.77,78.79,78.73,78.75,29300.0,54.2994,54.3132,54.2718,54.2856,29300.0
2010-09-30 14:10:00,78.75,78.75,78.51,78.6,66600.0,54.2856,54.2856,54.1202,54.1822,66600.0
2010-09-30 14:15:00,78.59,78.59,78.41,78.48,95300.0,54.1753,54.1753,54.0513,54.0995,95300.0
2010-09-30 14:20:00,78.48,78.58,78.46,78.46,65700.0,54.0995,54.1684,54.0857,54.0857,65700.0
2010-09-30 14:25:00,78.46,78.58,78.44,78.56,43300.0,54.0857,54.1684,54.0719,54.1547,43300.0
2010-09-30 14:30:00,78.56,78.68,78.56,78.67,32700.0,54.1547,54.2374,54.1547,54.2305,32700.0
2010-09-30 14:35:00,78.67,78.84,78.67,78.72,78900.0,54.2305,54.3477,54.2305,54.265,78900.0
2010-09-30 14:40:00,78.72,78.82,78.72,78.8,38900.0,54.265,54.3339,54.265,54.3201,38900.0
2010-09-30 14:45:00,78.82,78.91,78.82,78.87,108100.0,54.3339,54.3959,54.3339,54.3684,108100.0
2010-09-30 14:50:00,78.87,78.94,78.82,78.84,77200.0,54.3684,54.4166,54.3339,54.3477,77200.0
2010-09-30 14:55:00,78.84,78.97,78.81,78.81,93200.0,54.3477,54.4373,54.327,54.327,93200.0
2010-09-30 15:00:00,78.81,78.87,78.75,78.79,80800.0,54.327,54.3684,54.2856,54.3132,80800.0
2010-09-30 15:05:00,78.79,78.95,78.75,78.93,61100.0,54.3132,54.4235,54.2856,54.4097,61100.0
2010-09-30 15:10:00,78.92,78.92,78.7,78.72,120400.0,54.4028,54.4028,54.2512,54.265,120400.0
2010-09-30 15:15:00,78.71,78.76,78.62,78.67,85000.0,54.2581,54.2925,54.196,54.2305,85000.0
2010-09-30 15:20:00,78.67,78.78,78.65,78.74,69600.0,54.2305,54.3063,54.2167,54.2787,69600.0
2010-09-30 15:25:00,78.74,78.9,78.69,78.85,97800.0,54.2787,54.389,54.2443,54.3546,97800.0
2010-09-30 15:30:00,78.85,78.93,78.73,78.77,104700.0,54.3546,54.4097,54.2718,54.2994,104700.0
2010-09-30 15:35:00,78.75,78.78,78.68,78.74,109900.0,54.2856,54.3063,54.2374,54.2787,109900.0
2010-09-30 15:40:00,78.73,78.9,78.72,78.84,103500.0,54.2718,54.389,54.265,54.3477,103500.0
2010-09-30 15:45:00,78.84,78.84,78.65,78.78,189700.0,54.3477,54.3477,54.2167,54.3063,189700.0
2010-09-30 15:50:00,78.78,78.88,78.77,78.79,267200.0,54.3063,54.3752,54.2994,54.3132,267200.0
2010-09-30 15:55:00,78.79,78.92,78.75,78.75,334100.0,54.3132,54.4028,54.2856,54.2856,334100.0
2010-10-01 09:30:00,78.29,78.75,78.26,78.7,443700.0,53.9685,54.2856,53.9479,54.2512,443700.0
2010-10-01 09:35:00,78.7,78.88,78.41,78.5,222200.0,54.2512,54.3752,54.0513,54.1133,222200.0
2010-10-01 09:40:00,78.5,78.54,78.2,78.2,295800.0,54.1133,54.1409,53.9065,53.9065,295800.0
2010-10-01 09:45:00,78.2,78.48,78.2,78.42,238300.0,53.9065,54.0995,53.9065,54.0582,238300.0
2010-10-01 09:50:00,78.42,78.5,78.37,78.43,125700.0,54.0582,54.1133,54.0237,54.065,125700.0
2010-10-01 09:55:00,78.41,78.74,78.35,78.56,152300.0,54.0513,54.2787,54.0099,54.1547,152300.0
2010-10-01 10:00:00,78.55,78.7,78.03,78.09,371000.0,54.1478,54.2512,53.7893,53.8307,371000.0
2010-10-01 10:05:00,78.09,78.32,77.93,78.1,225200.0,53.8307,53.9892,53.7204,53.8376,225200.0
2010-10-01 10:10:00,78.1,78.53,78.08,78.47,150900.0,53.8376,54.134,53.8238,54.0926,150900.0
2010-10-01 10:15:00,78.47,78.61,78.35,78.39,88500.0,54.0926,54.1891,54.0099,54.0375,88500.0
2010-10-01 10:20:00,78.44,78.44,78.01,78.05,121400.0,54.0719,54.0719,53.7755,53.8031,121400.0
2010-10-01 10:25:00,78.04,78.1,77.69,78.02,262500.0,53.7962,53.8376,53.5549,53.7824,262500.0
2010-10-01 10:30:00,78.03,78.04,77.78,77.86,163300.0,53.7893,53.7962,53.617,53.6721,163300.0
2010-10-01 10:35:00,77.84,77.86,77.53,77.71,183500.0,53.6583,53.6721,53.4446,53.5687,183500.0
2010-10-01 10:40:00,77.71,78.06,77.65,78.02,255100.0,53.5687,53.81,53.5274,53.7824,255100.0
2010-10-01 10:45:00,78.0,78.11,77.97,78.06,121200.0,53.7686,53.8445,53.7479,53.81,121200.0
2010-10-01 10:50:00,78.06,78.06,77.88,77.96,67500.0,53.81,53.81,53.6859,53.7411,67500.0
2010-10-01 10:55:00,77.96,78.22,77.92,78.15,74000.0,53.7411,53.9203,53.7135,53.872,74000.0
2010-10-01 11:00:00,78.14,78.22,77.92,78.01,107300.0,53.8651,53.9203,53.7135,53.7755,107300.0
2010-10-01 11:05:00,78.0,78.04,77.85,77.98,100700.0,53.7686,53.7962,53.6652,53.7548,100700.0
2010-10-01 11:10:00,77.97,77.97,77.79,77.81,95000.0,53.7479,53.7479,53.6239,53.6377,95000.0
2010-10-01 11:15:00,77.8,78.06,77.8,77.93,72500.0,53.6308,53.81,53.6308,53.7204,72500.0
2010-10-01 11:20:00,77.93,78.04,77.93,77.99,56800.0,53.7204,53.7962,53.7204,53.7617,56800.0
2010-10-01 11:25:00,77.99,78.0,77.85,77.95,72800.0,53.7617,53.7686,53.6652,53.7342,72800.0
2010-10-01 11:30:00,77.95,77.97,77.85,77.94,97700.0,53.7342,53.7479,53.6652,53.7273,97700.0
2010-10-01 11:35:00,77.93,78.1,77.93,78.02,127200.0,53.7204,53.8376,53.7204,53.7824,127200.0
2010-10-01 11:40:00,78.04,78.14,78.04,78.14,84900.0,53.7962,53.8651,53.7962,53.8651,84900.0
2010-10-01 11:45:00,78.15,78.31,78.14,78.16,85300.0,53.872,53.9823,53.8651,53.8789,85300.0
2010-10-01 11:50:00,78.16,78.24,78.15,78.17,57500.0,53.8789,53.9341,53.872,53.8858,57500.0
2010-10-01 11:55:00,78.16,78.32,78.16,78.22,52500.0,53.8789,53.9892,53.8789,53.9203,52500.0
2010-10-01 12:00:00,78.22,78.25,78.18,78.22,51300.0,53.9203,53.941,53.8927,53.9203,51300.0
2010-10-01 12:05:00,78.22,78.28,78.2,78.22,51600.0,53.9203,53.9616,53.9065,53.9203,51600.0
2010-10-01 12:10:00,78.22,78.22,78.09,78.11,29900.0,53.9203,53.9203,53.8307,53.8445,29900.0
2010-10-01 12:15:00,78.11,78.15,78.06,78.14,52900.0,53.8445,53.872,53.81,53.8651,52900.0
2010-10-01 12:20:00,78.16,78.19,78.09,78.18,31500.0,53.8789,53.8996,53.8307,53.8927,31500.0
2010-10-01 12:25:00,78.17,78.19,78.09,78.13,64500.0,53.8858,53.8996,53.8307,53.8582,64500.0
2010-10-01 12:30:00,78.14,78.17,78.09,78.15,79700.0,53.8651,53.8858,53.8307,53.872,79700.0
2010-10-01 12:35:00,78.15,78.24,78.13,78.22,63100.0,53.872,53.9341,53.8582,53.9203,63100.0
2010-10-01 12:40:00,78.21,78.27,78.15,78.26,86500.0,53.9134,53.9548,53.872,53.9479,86500.0
2010-10-01 12:45:00,78.26,78.26,78.13,78.16,56200.0,53.9479,53.9479,53.8582,53.8789,56200.0
2010-10-01 12:50:00,78.16,78.33,78.15,78.32,57800.0,53.8789,53.9961,53.872,53.9892,57800.0
2010-10-01 12:55:00,78.31,78.34,78.25,78.32,44500.0,53.9823,54.003,53.941,53.9892,44500.0
2010-10-01 13:00:00,78.32,78.44,78.31,78.44,46900.0,53.9892,54.0719,53.9823,54.0719,46900.0
2010-10-01 13:05:00,78.44,78.53,78.43,78.46,50000.0,54.0719,54.134,54.065,54.0857,50000.0
2010-10-01 13:10:00,78.46,78.56,78.44,78.47,37400.0,54.0857,54.1547,54.0719,54.0926,37400.0
2010-10-01 13:15:00,78.47,78.58,78.45,78.51,45900.0,54.0926,54.1684,54.0788,54.1202,45900.0
2010-10-01 13:20:00,78.49,78.49,78.39,78.45,25300.0,54.1064,54.1064,54.0375,54.0788,25300.0
2010-10-01 13:25:00,78.45,78.53,78.42,78.45,55000.0,54.0788,54.134,54.0582,54.0788,55000.0
2010-10-01 13:30:00,78.45,78.46,78.32,78.37,46800.0,54.0788,54.0857,53.9892,54.0237,46800.0
2010-10-01 13:35:00,78.37,78.37,78.17,78.18,59500.0,54.0237,54.0237,53.8858,53.8927,59500.0
2010-10-01 13:40:00,78.17,78.17,78.02,78.09,165700.0,53.8858,53.8858,53.7824,53.8307,165700.0
2010-10-01 13:45:00,78.09,78.11,77.95,78.01,71900.0,53.8307,53.8445,53.7342,53.7755,71900.0
2010-10-01 13:50:00,78.03,78.08,77.97,78.0,135000.0,53.7893,53.8238,53.7479,53.7686,135000.0
2010-10-01 13:55:00,78.0,78.07,77.98,78.04,82000.0,53.7686,53.8169,53.7548,53.7962,82000.0
2010-10-01 14:00:00,78.05,78.22,78.05,78.18,36700.0,53.8031,53.9203,53.8031,53.8927,36700.0
2010-10-01 14:05:00,78.19,78.27,78.1,78.12,63100.0,53.8996,53.9548,53.8376,53.8513,63100.0
2010-10-01 14:10:00,78.13,78.23,78.13,78.2,53200.0,53.8582,53.9272,53.8582,53.9065,53200.0
2010-10-01 14:15:00,78.19,78.2,78.11,78.16,43500.0,53.8996,53.9065,53.8445,53.8789,43500.0
2010-10-01 14:20:00,78.17,78.24,78.14,78.14,41300.0,53.8858,53.9341,53.8651,53.8651,41300.0
2010-10-01 14:25:00,78.14,78.21,78.06,78.17,42500.0,53.8651,53.9134,53.81,53.8858,42500.0
2010-10-01 14:30:00,78.17,78.21,78.12,78.18,27800.0,53.8858,53.9134,53.8513,53.8927,27800.0
2010-10-01 14:35:00,78.17,78.3,78.16,78.21,43700.0,53.8858,53.9754,53.8789,53.9134,43700.0
2010-10-01 14:40:00,78.21,78.26,78.17,78.22,26300.0,53.9134,53.9479,53.8858,53.9203,26300.0
2010-10-01 14:45:00,78.21,78.3,78.19,78.25,173200.0,53.9134,53.9754,53.8996,53.941,173200.0
2010-10-01 14:50:00,78.24,78.32,78.24,78.31,37400.0,53.9341,53.9892,53.9341,53.9823,37400.0
2010-10-01 14:55:00,78.31,78.41,78.31,78.38,51000.0,53.9823,54.0513,53.9823,54.0306,51000.0
2010-10-01 15:00:00,78.38,78.42,78.33,78.39,79700.0,54.0306,54.0582,53.9961,54.0375,79700.0
2010-10-01 15:05:00,78.38,78.48,78.35,78.39,114900.0,54.0306,54.0995,54.0099,54.0375,114900.0
2010-10-01 15:10:00,78.39,78.44,78.26,78.32,120600.0,54.0375,54.0719,53.9479,53.9892,120600.0
2010-10-01 15:15:00,78.32,78.39,78.25,78.33,70800.0,53.9892,54.0375,53.941,53.9961,70800.0
2010-10-01 15:20:00,78.32,78.4,78.3,78.4,44300.0,53.9892,54.0444,53.9754,54.0444,44300.0
2010-10-01 15:25:00,78.39,78.39,78.19,78.23,82100.0,54.0375,54.0375,53.8996,53.9272,82100.0
2010-10-01 15:30:00,78.23,78.33,78.18,78.32,68100.0,53.9272,53.9961,53.8927,53.9892,68100.0
2010-10-01 15:35:00,78.31,78.42,78.28,78.38,80300.0,53.9823,54.0582,53.9616,54.0306,80300.0
2010-10-01 15:40:00,78.38,78.38,78.3,78.31,72000.0,54.0306,54.0306,53.9754,53.9823,72000.0
2010-10-01 15:45:00,78.3,78.37,78.28,78.28,115900.0,53.9754,54.0237,53.9616,53.9616,115900.0
2010-10-01 15:50:00,78.27,78.32,78.17,78.19,176300.0,53.9548,53.9892,53.8858,53.8996,176300.0
2010-10-01 15:55:00,78.18,78.3,78.15,78.25,339900.0,53.8927,53.9754,53.872,53.941,339900.0
2010-10-04 09:30:00,78.02,78.07,77.68,78.02,135900.0,53.7824,53.8169,53.548,53.7824,135900.0
2010-10-04 09:35:00,78.04,78.18,77.92,78.1,101400.0,53.7962,53.8927,53.7135,53.8376,101400.0
2010-10-04 09:40:00,78.1,78.26,77.87,78.23,116700.0,53.8376,53.9479,53.679,53.9272,116700.0
2010-10-04 09:45:00,78.23,78.26,77.82,78.02,94300.0,53.9272,53.9479,53.6445,53.7824,94300.0
2010-10-04 09:50:00,78.03,78.12,77.71,77.78,124900.0,53.7893,53.8513,53.5687,53.617,124900.0
2010-10-04 09:55:00,77.76,77.81,77.59,77.65,131200.0,53.6032,53.6377,53.486,53.5274,131200.0
2010-10-04 10:00:00,77.66,77.8,77.31,77.74,252500.0,53.5343,53.6308,53.293,53.5894,252500.0
2010-10-04 10:05:00,77.73,77.97,77.64,77.81,130600.0,53.5825,53.7479,53.5205,53.6377,130600.0
2010-10-04 10:10:00,77.8,77.92,77.66,77.79,52700.0,53.6308,53.7135,53.5343,53.6239,52700.0
2010-10-04 10:15:00,77.8,78.04,77.8,77.92,53500.0,53.6308,53.7962,53.6308,53.7135,53500.0
2010-10-04 10:20:00,77.92,77.99,77.83,77.95,97500.0,53.7135,53.7617,53.6514,53.7342,97500.0
2010-10-04 10:25:00,77.96,77.97,77.76,77.84,49500.0,53.7411,53.7479,53.6032,53.6583,49500.0
2010-10-04 10:30:00,77.83,78.04,77.77,77.99,83600.0,53.6514,53.7962,53.6101,53.7617,83600.0
2010-10-04 10:35:00,77.98,78.0,77.83,77.96,99200.0,53.7548,53.7686,53.6514,53.7411,99200.0
2010-10-04 10:40:00,77.96,77.98,77.62,77.63,57900.0,53.7411,53.7548,53.5067,53.5136,57900.0
2010-10-04 10:45:00,77.62,77.7,77.54,77.55,138500.0,53.5067,53.5618,53.4515,53.4584,138500.0
2010-10-04 10:50:00,77.55,77.7,77.51,77.68,68600.0,53.4584,53.5618,53.4309,53.548,68600.0
2010-10-04 10:55:00,77.69,77.69,77.55,77.56,38600.0,53.5549,53.5549,53.4584,53.4653,38600.0
2010-10-04 11:00:00,77.55,77.56,77.38,77.38,53800.0,53.4584,53.4653,53.3412,53.3412,53800.0
2010-10-04 11:05:00,77.37,77.43,77.31,77.41,80100.0,53.3343,53.3757,53.293,53.3619,80100.0
2010-10-04 11:10:00,77.42,77.47,77.31,77.31,49800.0,53.3688,53.4033,53.293,53.293,49800.0
2010-10-04 11:15:00,77.3,77.33,77.14,77.26,87500.0,53.2861,53.3068,53.1758,53.2585,87500.0
2010-10-04 11:20:00,77.25,77.25,77.02,77.03,94900.0,53.2516,53.2516,53.0931,53.1,94900.0
2010-10-04 11:25:00,77.03,77.18,77.01,77.15,80100.0,53.1,53.2034,53.0862,53.1827,80100.0
2010-10-04 11:30:00,77.15,77.19,77.07,77.17,41800.0,53.1827,53.2103,53.1275,53.1965,41800.0
2010-10-04 11:35:00,77.17,77.36,77.17,77.31,70500.0,53.1965,53.3274,53.1965,53.293,70500.0
2010-10-04 11:40:00,77.33,77.4,77.31,77.4,31900.0,53.3068,53.355,53.293,53.355,31900.0
2010-10-04 11:45:00,77.41,77.53,77.4,77.49,74300.0,53.3619,53.4446,53.355,53.4171,74300.0
2010-10-04 11:50:00,77.49,77.55,77.41,77.46,64100.0,53.4171,53.4584,53.3619,53.3964,64100.0
2010-10-04 11:55:00,77.45,77.48,77.11,77.12,74400.0,53.3895,53.4102,53.1551,53.162,74400.0
2010-10-04 12:00:00,77.13,77.13,76.88,76.88,197300.0,53.1689,53.1689,52.9966,52.9966,197300.0
2010-10-04 12:05:00,76.89,76.9,76.64,76.74,194700.0,53.0035,53.0104,52.8311,52.9001,194700.0
2010-10-04 12:10:00,76.74,76.83,76.66,76.76,142200.0,52.9001,52.9621,52.8449,52.9138,142200.0
2010-10-04 12:15:00,76.76,76.79,76.68,76.77,74200.0,52.9138,52.9345,52.8587,52.9207,74200.0
2010-10-04 12:20:00,76.77,76.8,76.66,76.67,58500.0,52.9207,52.9414,52.8449,52.8518,58500.0
2010-10-04 12:25:00,76.66,76.72,76.64,76.69,51600.0,52.8449,52.8863,52.8311,52.8656,51600.0
2010-10-04 12:30:00,76.7,76.72,76.64,76.67,55300.0,52.8725,52.8863,52.8311,52.8518,55300.0
2010-10-04 12:35:00,76.66,76.72,76.65,76.68,54200.0,52.8449,52.8863,52.838,52.8587,54200.0
2010-10-04 12:40:00,76.68,76.71,76.51,76.64,115600.0,52.8587,52.8794,52.7415,52.8311,115600.0
2010-10-04 12:45:00,76.61,76.7,76.55,76.69,49400.0,52.8104,52.8725,52.7691,52.8656,49400.0
2010-10-04 12:50:00,76.67,76.87,76.67,76.78,65800.0,52.8518,52.9897,52.8518,52.9276,65800.0
2010-10-04 12:55:00,76.77,76.91,76.76,76.91,64800.0,52.9207,53.0172,52.9138,53.0172,64800.0
2010-10-04 13:00:00,76.91,77.01,76.89,76.99,57500.0,53.0172,53.0862,53.0035,53.0724,57500.0
2010-10-04 13:05:00,77.0,77.05,76.96,77.0,29500.0,53.0793,53.1138,53.0517,53.0793,29500.0
2010-10-04 13:10:00,77.0,77.03,76.95,77.02,41200.0,53.0793,53.1,53.0448,53.0931,41200.0
2010-10-04 13:15:00,77.01,77.04,76.95,77.02,36700.0,53.0862,53.1069,53.0448,53.0931,36700.0
2010-10-04 13:20:00,77.02,77.1,77.01,77.07,33600.0,53.0931,53.1482,53.0862,53.1275,33600.0
2010-10-04 13:25:00,77.06,77.11,77.0,77.08,64400.0,53.1206,53.1551,53.0793,53.1344,64400.0
2010-10-04 13:30:00,77.07,77.07,76.88,76.97,55000.0,53.1275,53.1275,52.9966,53.0586,55000.0
2010-10-04 13:35:00,76.97,77.0,76.88,76.9,33900.0,53.0586,53.0793,52.9966,53.0104,33900.0
2010-10-04 13:40:00,76.89,77.0,76.88,76.96,28900.0,53.0035,53.0793,52.9966,53.0517,28900.0
2010-10-04 13:45:00,76.94,76.97,76.85,76.95,31300.0,53.0379,53.0586,52.9759,53.0448,31300.0
2010-10-04 13:50:00,76.94,76.98,76.91,76.96,29200.0,53.0379,53.0655,53.0172,53.0517,29200.0
2010-10-04 13:55:00,76.97,77.08,76.94,77.05,25300.0,53.0586,53.1344,53.0379,53.1138,25300.0
2010-10-04 14:00:00,77.06,77.12,76.99,76.99,63600.0,53.1206,53.162,53.0724,53.0724,63600.0
2010-10-04 14:05:00,76.99,77.08,76.99,77.04,39600.0,53.0724,53.1344,53.0724,53.1069,39600.0
2010-10-04 14:10:00,77.03,77.12,77.02,77.02,52000.0,53.1,53.162,53.0931,53.0931,52000.0
2010-10-04 14:15:00,77.03,77.03,76.95,76.98,60700.0,53.1,53.1,53.0448,53.0655,60700.0
2010-10-04 14:20:00,76.98,77.03,76.92,76.98,38600.0,53.0655,53.1,53.0241,53.0655,38600.0
2010-10-04 14:25:00,76.97,76.99,76.84,76.9,42100.0,53.0586,53.0724,52.969,53.0104,42100.0
2010-10-04 14:30:00,76.91,77.0,76.85,76.95,46100.0,53.0172,53.0793,52.9759,53.0448,46100.0
2010-10-04 14:35:00,76.95,77.18,76.93,77.18,74000.0,53.0448,53.2034,53.031,53.2034,74000.0
2010-10-04 14:40:00,77.18,77.22,77.13,77.15,65000.0,53.2034,53.2309,53.1689,53.1827,65000.0
2010-10-04 14:45:00,77.14,77.25,77.14,77.22,62200.0,53.1758,53.2516,53.1758,53.2309,62200.0
2010-10-04 14:50:00,77.23,77.3,77.22,77.26,40400.0,53.2378,53.2861,53.2309,53.2585,40400.0
2010-10-04 14:55:00,77.25,77.31,77.16,77.17,74100.0,53.2516,53.293,53.1896,53.1965,74100.0
2010-10-04 15:00:00,77.17,77.4,77.11,77.25,91700.0,53.1965,53.355,53.1551,53.2516,91700.0
2010-10-04 15:05:00,77.25,77.38,77.18,77.19,114100.0,53.2516,53.3412,53.2034,53.2103,114100.0
2010-10-04 15:10:00,77.2,77.32,77.17,77.2,82600.0,53.2172,53.2999,53.1965,53.2172,82600.0
2010-10-04 15:15:00,77.2,77.25,77.1,77.24,65200.0,53.2172,53.2516,53.1482,53.2447,65200.0
2010-10-04 15:20:00,77.24,77.39,77.2,77.37,90800.0,53.2447,53.3481,53.2172,53.3343,90800.0
2010-10-04 15:25:00,77.37,77.38,77.26,77.34,88100.0,53.3343,53.3412,53.2585,53.3137,88100.0
2010-10-04 15:30:00,77.35,77.4,77.23,77.24,102900.0,53.3206,53.355,53.2378,53.2447,102900.0
2010-10-04 15:35:00,77.24,77.24,77.14,77.16,84500.0,53.2447,53.2447,53.1758,53.1896,84500.0
2010-10-04 15:40:00,77.16,77.25,77.15,77.16,99000.0,53.1896,53.2516,53.1827,53.1896,99000.0
2010-10-04 15:45:00,77.17,77.23,77.12,77.18,92900.0,53.1965,53.2378,53.162,53.2034,92900.0
2010-10-04 15:50:00,77.17,77.25,77.13,77.14,140200.0,53.1965,53.2516,53.1689,53.1758,140200.0
2010-10-04 15:55:00,77.14,77.31,77.12,77.29,229400.0,53.1758,53.293,53.162,53.2792,229400.0
2010-10-05 09:30:00,78.45,79.0,78.32,78.77,330100.0,54.0788,54.458,53.9892,54.2994,330100.0
2010-10-05 09:35:00,78.77,78.8,78.51,78.51,120400.0,54.2994,54.3201,54.1202,54.1202,120400.0
2010-10-05 09:40:00,78.52,78.55,78.38,78.44,131800.0,54.1271,54.1478,54.0306,54.0719,131800.0
2010-10-05 09:45:00,78.46,78.5,78.29,78.39,176900.0,54.0857,54.1133,53.9685,54.0375,176900.0
2010-10-05 09:50:00,78.34,78.45,78.29,78.35,190700.0,54.003,54.0788,53.9685,54.0099,190700.0
2010-10-05 09:55:00,78.36,78.75,78.2,78.72,167600.0,54.0168,54.2856,53.9065,54.265,167600.0
2010-10-05 10:00:00,78.71,78.8,78.41,78.55,191300.0,54.2581,54.3201,54.0513,54.1478,191300.0
2010-10-05 10:05:00,78.54,78.58,78.33,78.51,102100.0,54.1409,54.1684,53.9961,54.1202,102100.0
2010-10-05 10:10:00,78.51,78.7,78.51,78.65,96500.0,54.1202,54.2512,54.1202,54.2167,96500.0
2010-10-05 10:15:00,78.64,78.71,78.58,78.65,65100.0,54.2098,54.2581,54.1684,54.2167,65100.0
2010-10-05 10:20:00,78.64,78.79,78.53,78.74,99100.0,54.2098,54.3132,54.134,54.2787,99100.0
2010-10-05 10:25:00,78.75,79.0,78.75,78.99,134000.0,54.2856,54.458,54.2856,54.4511,134000.0
2010-10-05 10:30:00,78.99,79.27,78.98,79.1,316000.0,54.4511,54.6441,54.4442,54.5269,316000.0
2010-10-05 10:35:00,79.11,79.39,79.1,79.28,137200.0,54.5338,54.7268,54.5269,54.651,137200.0
2010-10-05 10:40:00,79.27,79.27,79.13,79.16,77700.0,54.6441,54.6441,54.5476,54.5683,77700.0
2010-10-05 10:45:00,79.16,79.28,79.08,79.2,68300.0,54.5683,54.651,54.5131,54.5958,68300.0
2010-10-05 10:50:00,79.19,79.3,79.15,79.26,72600.0,54.5889,54.6648,54.5614,54.6372,72600.0
2010-10-05 10:55:00,79.24,79.26,79.0,79.0,89800.0,54.6234,54.6372,54.458,54.458,89800.0
2010-10-05 11:00:00,79.0,79.14,79.0,79.1,65900.0,54.458,54.5545,54.458,54.5269,65900.0
2010-10-05 11:05:00,79.1,79.3,79.05,79.26,79700.0,54.5269,54.6648,54.4924,54.6372,79700.0
2010-10-05 11:10:00,79.27,79.29,79.18,79.27,53100.0,54.6441,54.6579,54.5821,54.6441,53100.0
2010-10-05 11:15:00,79.26,79.34,79.13,79.15,51100.0,54.6372,54.6923,54.5476,54.5614,51100.0
2010-10-05 11:20:00,79.14,79.19,79.05,79.07,78400.0,54.5545,54.5889,54.4924,54.5062,78400.0
2010-10-05 11:25:00,79.07,79.1,79.01,79.05,66500.0,54.5062,54.5269,54.4649,54.4924,66500.0
2010-10-05 11:30:00,79.04,79.27,79.04,79.2,55000.0,54.4855,54.6441,54.4855,54.5958,55000.0
2010-10-05 11:35:00,79.19,79.49,79.13,79.49,116400.0,54.5889,54.7957,54.5476,54.7957,116400.0
2010-10-05 11:40:00,79.47,79.69,79.45,79.61,100600.0,54.782,54.9336,54.7682,54.8785,100600.0
2010-10-05 11:45:00,79.61,79.64,79.45,79.52,71100.0,54.8785,54.8991,54.7682,54.8164,71100.0
2010-10-05 11:50:00,79.5,79.52,79.37,79.44,57800.0,54.8026,54.8164,54.713,54.7613,57800.0
2010-10-05 11:55:00,79.45,79.46,79.39,79.39,30200.0,54.7682,54.7751,54.7268,54.7268,30200.0
2010-10-05 12:00:00,79.39,79.49,79.37,79.43,69900.0,54.7268,54.7957,54.713,54.7544,69900.0
2010-10-05 12:05:00,79.43,79.43,79.31,79.35,47600.0,54.7544,54.7544,54.6717,54.6992,47600.0
2010-10-05 12:10:00,79.36,79.43,79.34,79.39,25100.0,54.7061,54.7544,54.6923,54.7268,25100.0
2010-10-05 12:15:00,79.39,79.46,79.38,79.43,13200.0,54.7268,54.7751,54.7199,54.7544,13200.0
2010-10-05 12:20:00,79.44,79.46,79.36,79.41,22600.0,54.7613,54.7751,54.7061,54.7406,22600.0
2010-10-05 12:25:00,79.4,79.44,79.38,79.38,23000.0,54.7337,54.7613,54.7199,54.7199,23000.0
2010-10-05 12:30:00,79.39,79.44,79.32,79.35,31500.0,54.7268,54.7613,54.6786,54.6992,31500.0
2010-10-05 12:35:00,79.36,79.38,79.3,79.36,47200.0,54.7061,54.7199,54.6648,54.7061,47200.0
2010-10-05 12:40:00,79.38,79.38,79.3,79.31,19000.0,54.7199,54.7199,54.6648,54.6717,19000.0
2010-10-05 12:45:00,79.32,79.49,79.3,79.32,78900.0,54.6786,54.7957,54.6648,54.6786,78900.0
2010-10-05 12:50:00,79.32,79.39,79.26,79.29,60400.0,54.6786,54.7268,54.6372,54.6579,60400.0
2010-10-05 12:55:00,79.29,79.39,79.29,79.37,33900.0,54.6579,54.7268,54.6579,54.713,33900.0
2010-10-05 13:00:00,79.38,79.38,79.29,79.36,27900.0,54.7199,54.7199,54.6579,54.7061,27900.0
2010-10-05 13:05:00,79.36,79.46,79.36,79.46,55100.0,54.7061,54.7751,54.7061,54.7751,55100.0
2010-10-05 13:10:00,79.45,79.58,79.43,79.55,87600.0,54.7682,54.8578,54.7544,54.8371,87600.0
2010-10-05 13:15:00,79.55,79.63,79.54,79.55,54700.0,54.8371,54.8923,54.8302,54.8371,54700.0
2010-10-05 13:20:00,79.56,79.6,79.52,79.54,33100.0,54.844,54.8716,54.8164,54.8302,33100.0
2010-10-05 13:25:00,79.54,79.58,79.49,79.54,40200.0,54.8302,54.8578,54.7957,54.8302,40200.0
2010-10-05 13:30:00,79.53,79.58,79.47,79.57,37000.0,54.8233,54.8578,54.782,54.8509,37000.0
2010-10-05 13:35:00,79.56,79.61,79.52,79.57,33700.0,54.844,54.8785,54.8164,54.8509,33700.0
2010-10-05 13:40:00,79.58,79.6,79.53,79.57,29900.0,54.8578,54.8716,54.8233,54.8509,29900.0
2010-10-05 13:45:00,79.57,79.59,79.48,79.51,63700.0,54.8509,54.8647,54.7889,54.8095,63700.0
2010-10-05 13:50:00,79.51,79.58,79.47,79.58,38500.0,54.8095,54.8578,54.782,54.8578,38500.0
2010-10-05 13:55:00,79.56,79.67,79.54,79.65,66700.0,54.844,54.9198,54.8302,54.906,66700.0
2010-10-05 14:00:00,79.65,79.76,79.65,79.7,95400.0,54.906,54.9819,54.906,54.9405,95400.0
2010-10-05 14:05:00,79.7,79.71,79.65,79.68,48800.0,54.9405,54.9474,54.906,54.9267,48800.0
2010-10-05 14:10:00,79.69,79.7,79.65,79.69,57500.0,54.9336,54.9405,54.906,54.9336,57500.0
2010-10-05 14:15:00,79.69,79.7,79.61,79.63,43600.0,54.9336,54.9405,54.8785,54.8923,43600.0
2010-10-05 14:20:00,79.63,79.67,79.6,79.6,37900.0,54.8923,54.9198,54.8716,54.8716,37900.0
2010-10-05 14:25:00,79.61,79.63,79.54,79.59,55600.0,54.8785,54.8923,54.8302,54.8647,55600.0
2010-10-05 14:30:00,79.6,79.71,79.54,79.54,133800.0,54.8716,54.9474,54.8302,54.8302,133800.0
2010-10-05 14:35:00,79.55,79.6,79.44,79.5,83000.0,54.8371,54.8716,54.7613,54.8026,83000.0
2010-10-05 14:40:00,79.5,79.57,79.49,79.55,42400.0,54.8026,54.8509,54.7957,54.8371,42400.0
2010-10-05 14:45:00,79.55,79.57,79.49,79.5,25300.0,54.8371,54.8509,54.7957,54.8026,25300.0
2010-10-05 14:50:00,79.5,79.53,79.47,79.47,38000.0,54.8026,54.8233,54.782,54.782,38000.0
2010-10-05 14:55:00,79.47,79.54,79.45,79.52,66100.0,54.782,54.8302,54.7682,54.8164,66100.0
2010-10-05 15:00:00,79.53,79.63,79.53,79.62,59900.0,54.8233,54.8923,54.8233,54.8854,59900.0
2010-10-05 15:05:00,79.62,79.62,79.53,79.62,56000.0,54.8854,54.8854,54.8233,54.8854,56000.0
2010-10-05 15:10:00,79.63,79.68,79.59,79.64,71700.0,54.8923,54.9267,54.8647,54.8991,71700.0
2010-10-05 15:15:00,79.64,79.7,79.61,79.65,116400.0,54.8991,54.9405,54.8785,54.906,116400.0
2010-10-05 15:20:00,79.65,79.71,79.64,79.68,72100.0,54.906,54.9474,54.8991,54.9267,72100.0
2010-10-05 15:25:00,79.68,79.73,79.66,79.69,75500.0,54.9267,54.9612,54.9129,54.9336,75500.0
2010-10-05 15:30:00,79.68,79.74,79.66,79.68,90700.0,54.9267,54.9681,54.9129,54.9267,90700.0
2010-10-05 15:35:00,79.68,79.75,79.61,79.61,108100.0,54.9267,54.975,54.8785,54.8785,108100.0
2010-10-05 15:40:00,79.61,79.64,79.52,79.54,102700.0,54.8785,54.8991,54.8164,54.8302,102700.0
2010-10-05 15:45:00,79.54,79.6,79.47,79.48,164400.0,54.8302,54.8716,54.782,54.7889,164400.0
2010-10-05 15:50:00,79.49,79.54,79.46,79.47,176900.0,54.7957,54.8302,54.7751,54.782,176900.0
2010-10-05 15:55:00,79.47,79.49,79.35,79.36,309900.0,54.782,54.7957,54.6992,54.7061,309900.0
2010-10-06 09:30:00,79.6,79.75,79.43,79.7,171000.0,54.8716,54.975,54.7544,54.9405,171000.0
2010-10-06 09:35:00,79.66,79.87,79.66,79.8,145800.0,54.9129,55.0577,54.9129,55.0094,145800.0
2010-10-06 09:40:00,79.81,79.9,79.58,79.66,139800.0,55.0163,55.0784,54.8578,54.9129,139800.0
2010-10-06 09:45:00,79.65,79.67,79.42,79.45,128400.0,54.906,54.9198,54.7475,54.7682,128400.0
2010-10-06 09:50:00,79.45,79.66,79.43,79.57,98900.0,54.7682,54.9129,54.7544,54.8509,98900.0
2010-10-06 09:55:00,79.56,79.79,79.56,79.71,103100.0,54.844,55.0025,54.844,54.9474,103100.0
2010-10-06 10:00:00,79.71,79.86,79.7,79.81,186300.0,54.9474,55.0508,54.9405,55.0163,186300.0
2010-10-06 10:05:00,79.81,79.81,79.69,79.69,126300.0,55.0163,55.0163,54.9336,54.9336,126300.0
2010-10-06 10:10:00,79.7,79.74,79.62,79.62,113100.0,54.9405,54.9681,54.8854,54.8854,113100.0
2010-10-06 10:15:00,79.63,79.67,79.3,79.38,193600.0,54.8923,54.9198,54.6648,54.7199,193600.0
2010-10-06 10:20:00,79.39,79.47,79.02,79.03,194100.0,54.7268,54.782,54.4718,54.4787,194100.0
2010-10-06 10:25:00,79.05,79.17,78.94,79.14,156900.0,54.4924,54.5752,54.4166,54.5545,156900.0
2010-10-06 10:30:00,79.12,79.18,79.05,79.16,106500.0,54.5407,54.5821,54.4924,54.5683,106500.0
2010-10-06 10:35:00,79.17,79.18,78.98,79.01,123000.0,54.5752,54.5821,54.4442,54.4649,123000.0
2010-10-06 10:40:00,79.01,79.2,78.98,79.14,132300.0,54.4649,54.5958,54.4442,54.5545,132300.0
2010-10-06 10:45:00,79.14,79.22,79.04,79.08,127100.0,54.5545,54.6096,54.4855,54.5131,127100.0
2010-10-06 10:50:00,79.09,79.16,78.96,79.0,43300.0,54.52,54.5683,54.4304,54.458,43300.0
2010-10-06 10:55:00,79.0,79.13,78.96,79.11,75200.0,54.458,54.5476,54.4304,54.5338,75200.0
2010-10-06 11:00:00,79.12,79.17,79.01,79.02,63900.0,54.5407,54.5752,54.4649,54.4718,63900.0
2010-10-06 11:05:00,79.01,79.19,78.98,79.12,60400.0,54.4649,54.5889,54.4442,54.5407,60400.0
2010-10-06 11:10:00,79.13,79.17,79.02,79.08,37300.0,54.5476,54.5752,54.4718,54.5131,37300.0
2010-10-06 11:15:00,79.09,79.15,79.01,79.05,84000.0,54.52,54.5614,54.4649,54.4924,84000.0
2010-10-06 11:20:00,79.05,79.18,79.05,79.15,61400.0,54.4924,54.5821,54.4924,54.5614,61400.0
2010-10-06 11:25:00,79.14,79.25,79.14,79.23,71300.0,54.5545,54.6303,54.5545,54.6165,71300.0
2010-10-06 11:30:00,79.23,79.33,79.19,79.33,61100.0,54.6165,54.6855,54.5889,54.6855,61100.0
2010-10-06 11:35:00,79.34,79.48,79.34,79.47,87200.0,54.6923,54.7889,54.6923,54.782,87200.0
2010-10-06 11:40:00,79.47,79.53,79.44,79.48,42600.0,54.782,54.8233,54.7613,54.7889,42600.0
2010-10-06 11:45:00,79.48,79.48,79.33,79.39,38600.0,54.7889,54.7889,54.6855,54.7268,38600.0
2010-10-06 11:50:00,79.4,79.45,79.37,79.44,35800.0,54.7337,54.7682,54.713,54.7613,35800.0
2010-10-06 11:55:00,79.45,79.47,79.28,79.32,43700.0,54.7682,54.782,54.651,54.6786,43700.0
2010-10-06 12:00:00,79.33,79.39,79.27,79.35,55100.0,54.6855,54.7268,54.6441,54.6992,55100.0
2010-10-06 12:05:00,79.35,79.42,79.32,79.41,33800.0,54.6992,54.7475,54.6786,54.7406,33800.0
2010-10-06 12:10:00,79.41,79.41,79.32,79.36,34400.0,54.7406,54.7406,54.6786,54.7061,34400.0
2010-10-06 12:15:00,79.35,79.35,79.27,79.31,53600.0,54.6992,54.6992,54.6441,54.6717,53600.0
2010-10-06 12:20:00,79.3,79.38,79.2,79.2,87200.0,54.6648,54.7199,54.5958,54.5958,87200.0
2010-10-06 12:25:00,79.2,79.23,79.05,79.11,87300.0,54.5958,54.6165,54.4924,54.5338,87300.0
2010-10-06 12:30:00,79.11,79.12,79.0,79.04,65100.0,54.5338,54.5407,54.458,54.4855,65100.0
2010-10-06 12:35:00,79.04,79.09,79.0,79.02,53700.0,54.4855,54.52,54.458,54.4718,53700.0
2010-10-06 12:40:00,79.02,79.05,78.98,79.03,68300.0,54.4718,54.4924,54.4442,54.4787,68300.0
2010-10-06 12:45:00,79.03,79.06,78.92,78.94,43400.0,54.4787,54.4993,54.4028,54.4166,43400.0
2010-10-06 12:50:00,78.94,78.94,78.75,78.77,86700.0,54.4166,54.4166,54.2856,54.2994,86700.0
2010-10-06 12:55:00,78.77,78.84,78.64,78.71,83700.0,54.2994,54.3477,54.2098,54.2581,83700.0
2010-10-06 13:00:00,78.72,78.73,78.56,78.58,54500.0,54.265,54.2718,54.1547,54.1684,54500.0
2010-10-06 13:05:00,78.59,78.6,78.48,78.49,71400.0,54.1753,54.1822,54.0995,54.1064,71400.0
2010-10-06 13:10:00,78.49,78.59,78.48,78.56,54000.0,54.1064,54.1753,54.0995,54.1547,54000.0
2010-10-06 13:15:00,78.56,78.73,78.56,78.6,78400.0,54.1547,54.2718,54.1547,54.1822,78400.0
2010-10-06 13:20:00,78.6,78.66,78.5,78.58,86400.0,54.1822,54.2236,54.1133,54.1684,86400.0
2010-10-06 13:25:00,78.58,78.7,78.53,78.7,61200.0,54.1684,54.2512,54.134,54.2512,61200.0
2010-10-06 13:30:00,78.69,78.7,78.66,78.68,31900.0,54.2443,54.2512,54.2236,54.2374,31900.0
2010-10-06 13:35:00,78.7,78.81,78.69,78.79,33000.0,54.2512,54.327,54.2443,54.3132,33000.0
2010-10-06 13:40:00,78.78,78.78,78.67,78.7,30200.0,54.3063,54.3063,54.2305,54.2512,30200.0
2010-10-06 13:45:00,78.71,78.73,78.67,78.68,18900.0,54.2581,54.2718,54.2305,54.2374,18900.0
2010-10-06 13:50:00,78.69,78.7,78.58,78.62,42500.0,54.2443,54.2512,54.1684,54.196,42500.0
2010-10-06 13:55:00,78.62,78.75,78.58,78.74,54700.0,54.196,54.2856,54.1684,54.2787,54700.0
2010-10-06 14:00:00,78.74,78.83,78.73,78.76,43100.0,54.2787,54.3408,54.2718,54.2925,43100.0
2010-10-06 14:05:00,78.76,78.83,78.7,78.71,35900.0,54.2925,54.3408,54.2512,54.2581,35900.0
2010-10-06 14:10:00,78.71,78.8,78.62,78.77,33500.0,54.2581,54.3201,54.196,54.2994,33500.0
2010-10-06 14:15:00,78.78,78.79,78.64,78.75,40300.0,54.3063,54.3132,54.2098,54.2856,40300.0
2010-10-06 14:20:00,78.75,78.8,78.7,78.75,37800.0,54.2856,54.3201,54.2512,54.2856,37800.0
2010-10-06 14:25:00,78.75,78.78,78.68,78.74,77900.0,54.2856,54.3063,54.2374,54.2787,77900.0
2010-10-06 14:30:00,78.74,78.79,78.67,78.79,29900.0,54.2787,54.3132,54.2305,54.3132,29900.0
2010-10-06 14:35:00,78.8,78.9,78.78,78.85,46400.0,54.3201,54.389,54.3063,54.3546,46400.0
2010-10-06 14:40:00,78.85,78.88,78.8,78.85,28400.0,54.3546,54.3752,54.3201,54.3546,28400.0
2010-10-06 14:45:00,78.85,78.91,78.75,78.9,55800.0,54.3546,54.3959,54.2856,54.389,55800.0
2010-10-06 14:50:00,78.91,78.99,78.88,78.98,61300.0,54.3959,54.4511,54.3752,54.4442,61300.0
2010-10-06 14:55:00,78.99,79.0,78.9,78.92,46800.0,54.4511,54.458,54.389,54.4028,46800.0
2010-10-06 15:00:00,78.92,78.96,78.84,78.84,29400.0,54.4028,54.4304,54.3477,54.3477,29400.0
2010-10-06 15:05:00,78.84,78.88,78.8,78.81,55300.0,54.3477,54.3752,54.3201,54.327,55300.0
2010-10-06 15:10:00,78.81,78.83,78.74,78.82,62600.0,54.327,54.3408,54.2787,54.3339,62600.0
2010-10-06 15:15:00,78.81,78.81,78.76,78.79,39500.0,54.327,54.327,54.2925,54.3132,39500.0
2010-10-06 15:20:00,78.8,78.89,78.76,78.83,58400.0,54.3201,54.3821,54.2925,54.3408,58400.0
2010-10-06 15:25:00,78.83,78.89,78.82,78.85,44600.0,54.3408,54.3821,54.3339,54.3546,44600.0
2010-10-06 15:30:00,78.84,78.87,78.75,78.85,82500.0,54.3477,54.3684,54.2856,54.3546,82500.0
2010-10-06 15:35:00,78.85,78.93,78.81,78.93,64900.0,54.3546,54.4097,54.327,54.4097,64900.0
2010-10-06 15:40:00,78.93,78.95,78.88,78.93,125100.0,54.4097,54.4235,54.3752,54.4097,125100.0
2010-10-06 15:45:00,78.94,79.01,78.93,79.01,138600.0,54.4166,54.4649,54.4097,54.4649,138600.0
2010-10-06 15:50:00,79.01,79.03,78.92,78.94,110000.0,54.4649,54.4787,54.4028,54.4166,110000.0
2010-10-06 15:55:00,78.93,79.07,78.93,79.07,174000.0,54.4097,54.5062,54.4097,54.5062,174000.0
2010-10-07 09:30:00,79.67,79.79,79.22,79.32,159500.0,54.9198,55.0025,54.6096,54.6786,159500.0
2010-10-07 09:35:00,79.32,79.52,79.04,79.06,110800.0,54.6786,54.8164,54.4855,54.4993,110800.0
2010-10-07 09:40:00,79.05,79.23,78.79,79.21,106400.0,54.4924,54.6165,54.3132,54.6027,106400.0
2010-10-07 09:45:00,79.21,79.22,78.65,78.7,139300.0,54.6027,54.6096,54.2167,54.2512,139300.0
2010-10-07 09:50:00,78.69,79.0,78.6,78.96,59500.0,54.2443,54.458,54.1822,54.4304,59500.0
2010-10-07 09:55:00,78.94,78.94,78.6,78.6,72500.0,54.4166,54.4166,54.1822,54.1822,72500.0
2010-10-07 10:00:00,78.6,78.77,78.44,78.69,79400.0,54.1822,54.2994,54.0719,54.2443,79400.0
2010-10-07 10:05:00,78.69,78.95,78.65,78.92,62300.0,54.2443,54.4235,54.2167,54.4028,62300.0
2010-10-07 10:10:00,78.9,79.0,78.85,78.91,96600.0,54.389,54.458,54.3546,54.3959,96600.0
2010-10-07 10:15:00,78.91,78.96,78.69,78.86,61800.0,54.3959,54.4304,54.2443,54.3615,61800.0
2010-10-07 10:20:00,78.84,79.08,78.84,78.96,48500.0,54.3477,54.5131,54.3477,54.4304,48500.0
2010-10-07 10:25:00,78.96,79.0,78.9,78.98,29000.0,54.4304,54.458,54.389,54.4442,29000.0
2010-10-07 10:30:00,78.98,79.08,78.95,79.02,37700.0,54.4442,54.5131,54.4235,54.4718,37700.0
2010-10-07 10:35:00,79.01,79.04,78.77,78.79,51000.0,54.4649,54.4855,54.2994,54.3132,51000.0
2010-10-07 10:40:00,78.79,78.79,78.6,78.64,51500.0,54.3132,54.3132,54.1822,54.2098,51500.0
2010-10-07 10:45:00,78.63,78.72,78.6,78.68,94400.0,54.2029,54.265,54.1822,54.2374,94400.0
2010-10-07 10:50:00,78.69,78.75,78.58,78.61,59100.0,54.2443,54.2856,54.1684,54.1891,59100.0
2010-10-07 10:55:00,78.6,78.76,78.53,78.54,56300.0,54.1822,54.2925,54.134,54.1409,56300.0
2010-10-07 11:00:00,78.53,78.53,78.35,78.36,88500.0,54.134,54.134,54.0099,54.0168,88500.0
2010-10-07 11:05:00,78.35,78.4,78.22,78.23,95800.0,54.0099,54.0444,53.9203,53.9272,95800.0
2010-10-07 11:10:00,78.24,78.36,78.16,78.32,64300.0,53.9341,54.0168,53.8789,53.9892,64300.0
2010-10-07 11:15:00,78.32,78.46,78.29,78.29,36700.0,53.9892,54.0857,53.9685,53.9685,36700.0
2010-10-07 11:20:00,78.3,78.41,78.25,78.37,46200.0,53.9754,54.0513,53.941,54.0237,46200.0
2010-10-07 11:25:00,78.39,78.45,78.31,78.33,31900.0,54.0375,54.0788,53.9823,53.9961,31900.0
2010-10-07 11:30:00,78.34,78.55,78.33,78.54,36500.0,54.003,54.1478,53.9961,54.1409,36500.0
2010-10-07 11:35:00,78.54,78.58,78.35,78.35,71400.0,54.1409,54.1684,54.0099,54.0099,71400.0
2010-10-07 11:40:00,78.36,78.42,78.32,78.41,38900.0,54.0168,54.0582,53.9892,54.0513,38900.0
2010-10-07 11:45:00,78.42,78.46,78.19,78.19,61100.0,54.0582,54.0857,53.8996,53.8996,61100.0
2010-10-07 11:50:00,78.19,78.29,78.11,78.29,61100.0,53.8996,53.9685,53.8445,53.9685,61100.0
2010-10-07 11:55:00,78.28,78.36,78.26,78.32,50200.0,53.9616,54.0168,53.9479,53.9892,50200.0
2010-10-07 12:00:00,78.32,78.34,78.11,78.19,83000.0,53.9892,54.003,53.8445,53.8996,83000.0
2010-10-07 12:05:00,78.19,78.24,78.13,78.24,43800.0,53.8996,53.9341,53.8582,53.9341,43800.0
2010-10-07 12:10:00,78.23,78.28,78.21,78.27,23500.0,53.9272,53.9616,53.9134,53.9548,23500.0
2010-10-07 12:15:00,78.27,78.28,78.1,78.12,50400.0,53.9548,53.9616,53.8376,53.8513,50400.0
2010-10-07 12:20:00,78.13,78.21,78.13,78.17,27600.0,53.8582,53.9134,53.8582,53.8858,27600.0
2010-10-07 12:25:00,78.17,78.25,78.1,78.12,65900.0,53.8858,53.941,53.8376,53.8513,65900.0
2010-10-07 12:30:00,78.11,78.11,77.94,77.94,110800.0,53.8445,53.8445,53.7273,53.7273,110800.0
2010-10-07 12:35:00,77.95,78.01,77.85,78.01,80300.0,53.7342,53.7755,53.6652,53.7755,80300.0
2010-10-07 12:40:00,77.98,78.06,77.93,78.06,35400.0,53.7548,53.81,53.7204,53.81,35400.0
2010-10-07 12:45:00,78.06,78.13,78.05,78.05,44600.0,53.81,53.8582,53.8031,53.8031,44600.0
2010-10-07 12:50:00,78.05,78.08,78.02,78.06,19900.0,53.8031,53.8238,53.7824,53.81,19900.0
2010-10-07 12:55:00,78.06,78.15,78.02,78.14,11900.0,53.81,53.872,53.7824,53.8651,11900.0
2010-10-07 13:00:00,78.15,78.21,78.12,78.21,27200.0,53.872,53.9134,53.8513,53.9134,27200.0
2010-10-07 13:05:00,78.21,78.34,78.2,78.31,63700.0,53.9134,54.003,53.9065,53.9823,63700.0
2010-10-07 13:10:00,78.31,78.32,78.18,78.2,42100.0,53.9823,53.9892,53.8927,53.9065,42100.0
2010-10-07 13:15:00,78.2,78.25,78.15,78.18,29800.0,53.9065,53.941,53.872,53.8927,29800.0
2010-10-07 13:20:00,78.19,78.26,78.18,78.2,24200.0,53.8996,53.9479,53.8927,53.9065,24200.0
2010-10-07 13:25:00,78.19,78.23,78.19,78.23,11700.0,53.8996,53.9272,53.8996,53.9272,11700.0
2010-10-07 13:30:00,78.23,78.27,78.22,78.25,42700.0,53.9272,53.9548,53.9203,53.941,42700.0
2010-10-07 13:35:00,78.25,78.25,78.13,78.21,46500.0,53.941,53.941,53.8582,53.9134,46500.0
2010-10-07 13:40:00,78.22,78.3,78.2,78.3,30300.0,53.9203,53.9754,53.9065,53.9754,30300.0
2010-10-07 13:45:00,78.3,78.31,78.23,78.26,22200.0,53.9754,53.9823,53.9272,53.9479,22200.0
2010-10-07 13:50:00,78.27,78.36,78.26,78.35,29500.0,53.9548,54.0168,53.9479,54.0099,29500.0
2010-10-07 13:55:00,78.36,78.58,78.36,78.49,72400.0,54.0168,54.1684,54.0168,54.1064,72400.0
2010-10-07 14:00:00,78.5,78.59,78.38,78.39,70600.0,54.1133,54.1753,54.0306,54.0375,70600.0
2010-10-07 14:05:00,78.4,78.42,78.32,78.36,66700.0,54.0444,54.0582,53.9892,54.0168,66700.0
2010-10-07 14:10:00,78.37,78.59,78.37,78.58,35600.0,54.0237,54.1753,54.0237,54.1684,35600.0
2010-10-07 14:15:00,78.6,78.65,78.51,78.58,46000.0,54.1822,54.2167,54.1202,54.1684,46000.0
2010-10-07 14:20:00,78.59,78.67,78.53,78.58,39600.0,54.1753,54.2305,54.134,54.1684,39600.0
2010-10-07 14:25:00,78.57,78.59,78.49,78.52,28600.0,54.1616,54.1753,54.1064,54.1271,28600.0
2010-10-07 14:30:00,78.52,78.55,78.5,78.5,33400.0,54.1271,54.1478,54.1133,54.1133,33400.0
2010-10-07 14:35:00,78.51,78.57,78.47,78.57,17900.0,54.1202,54.1616,54.0926,54.1616,17900.0
2010-10-07 14:40:00,78.57,78.57,78.49,78.55,31000.0,54.1616,54.1616,54.1064,54.1478,31000.0
2010-10-07 14:45:00,78.55,78.6,78.53,78.58,53900.0,54.1478,54.1822,54.134,54.1684,53900.0
2010-10-07 14:50:00,78.59,78.74,78.54,78.7,86500.0,54.1753,54.2787,54.1409,54.2512,86500.0
2010-10-07 14:55:00,78.69,78.81,78.69,78.8,39200.0,54.2443,54.327,54.2443,54.3201,39200.0
2010-10-07 15:00:00,78.81,78.84,78.65,78.71,66400.0,54.327,54.3477,54.2167,54.2581,66400.0
2010-10-07 15:05:00,78.71,78.77,78.68,78.72,38400.0,54.2581,54.2994,54.2374,54.265,38400.0
2010-10-07 15:10:00,78.71,78.76,78.68,78.76,33400.0,54.2581,54.2925,54.2374,54.2925,33400.0
2010-10-07 15:15:00,78.76,78.83,78.74,78.75,48000.0,54.2925,54.3408,54.2787,54.2856,48000.0
2010-10-07 15:20:00,78.75,78.83,78.73,78.78,40100.0,54.2856,54.3408,54.2718,54.3063,40100.0
2010-10-07 15:25:00,78.78,78.79,78.63,78.64,69000.0,54.3063,54.3132,54.2029,54.2098,69000.0
2010-10-07 15:30:00,78.63,78.67,78.57,78.62,74200.0,54.2029,54.2305,54.1616,54.196,74200.0
2010-10-07 15:35:00,78.62,78.86,78.62,78.86,79100.0,54.196,54.3615,54.196,54.3615,79100.0
2010-10-07 15:40:00,78.86,78.89,78.82,78.87,73800.0,54.3615,54.3821,54.3339,54.3684,73800.0
2010-10-07 15:45:00,78.87,78.94,78.77,78.77,99600.0,54.3684,54.4166,54.2994,54.2994,99600.0
2010-10-07 15:50:00,78.78,78.83,78.69,78.69,107600.0,54.3063,54.3408,54.2443,54.2443,107600.0
2010-10-07 15:55:00,78.69,78.77,78.65,78.77,193900.0,54.2443,54.2994,54.2167,54.2994,193900.0
2010-10-08 09:30:00,79.41,79.5,78.93,79.18,236700.0,54.7406,54.8026,54.4097,54.5821,236700.0
2010-10-08 09:35:00,79.2,79.39,79.03,79.37,145400.0,54.5958,54.7268,54.4787,54.713,145400.0
2010-10-08 09:40:00,79.39,79.79,79.33,79.67,192800.0,54.7268,55.0025,54.6855,54.9198,192800.0
2010-10-08 09:45:00,79.68,79.74,79.27,79.39,118100.0,54.9267,54.9681,54.6441,54.7268,118100.0
2010-10-08 09:50:00,79.36,79.7,79.36,79.54,91200.0,54.7061,54.9405,54.7061,54.8302,91200.0
2010-10-08 09:55:00,79.54,79.76,79.48,79.73,86700.0,54.8302,54.9819,54.7889,54.9612,86700.0
2010-10-08 10:00:00,79.72,79.88,79.62,79.7,163100.0,54.9543,55.0646,54.8854,54.9405,163100.0
2010-10-08 10:05:00,79.71,79.89,79.63,79.68,143600.0,54.9474,55.0715,54.8923,54.9267,143600.0
2010-10-08 10:10:00,79.66,79.84,79.64,79.74,87100.0,54.9129,55.037,54.8991,54.9681,87100.0
2010-10-08 10:15:00,79.74,79.84,79.62,79.65,104900.0,54.9681,55.037,54.8854,54.906,104900.0
2010-10-08 10:20:00,79.65,79.72,79.5,79.71,91900.0,54.906,54.9543,54.8026,54.9474,91900.0
2010-10-08 10:25:00,79.7,79.7,79.45,79.57,119600.0,54.9405,54.9405,54.7682,54.8509,119600.0
2010-10-08 10:30:00,79.55,79.68,79.43,79.47,118200.0,54.8371,54.9267,54.7544,54.782,118200.0
2010-10-08 10:35:00,79.47,79.66,79.47,79.59,72500.0,54.782,54.9129,54.782,54.8647,72500.0
2010-10-08 10:40:00,79.59,79.74,79.59,79.72,88300.0,54.8647,54.9681,54.8647,54.9543,88300.0
2010-10-08 10:45:00,79.73,79.86,79.71,79.79,120400.0,54.9612,55.0508,54.9474,55.0025,120400.0
2010-10-08 10:50:00,79.79,79.95,79.73,79.91,227900.0,55.0025,55.1128,54.9612,55.0853,227900.0
2010-10-08 10:55:00,79.92,79.97,79.89,79.94,139500.0,55.0922,55.1266,55.0715,55.106,139500.0
2010-10-08 11:00:00,79.94,79.97,79.86,79.93,195100.0,55.106,55.1266,55.0508,55.0991,195100.0
2010-10-08 11:05:00,79.94,80.0,79.92,79.94,306100.0,55.106,55.1473,55.0922,55.106,306100.0
2010-10-08 11:10:00,79.94,80.0,79.92,79.95,128900.0,55.106,55.1473,55.0922,55.1128,128900.0
2010-10-08 11:15:00,79.94,79.99,79.93,79.96,233400.0,55.106,55.1404,55.0991,55.1197,233400.0
2010-10-08 11:20:00,79.95,79.99,79.88,79.98,216600.0,55.1128,55.1404,55.0646,55.1335,216600.0
2010-10-08 11:25:00,79.97,80.15,79.77,79.97,1267700.0,55.1266,55.2507,54.9888,55.1266,1267700.0
2010-10-08 11:30:00,79.97,80.36,79.93,80.28,432200.0,55.1266,55.3955,55.0991,55.3403,432200.0
2010-10-08 11:35:00,80.29,80.34,80.18,80.29,134700.0,55.3472,55.3817,55.2714,55.3472,134700.0
2010-10-08 11:40:00,80.29,80.49,80.25,80.47,136300.0,55.3472,55.4851,55.3196,55.4713,136300.0
2010-10-08 11:45:00,80.47,80.56,80.43,80.53,127700.0,55.4713,55.5333,55.4437,55.5127,127700.0
2010-10-08 11:50:00,80.51,80.66,80.49,80.55,110800.0,55.4989,55.6023,55.4851,55.5264,110800.0
2010-10-08 11:55:00,80.55,80.6,80.44,80.58,98100.0,55.5264,55.5609,55.4506,55.5471,98100.0
2010-10-08 12:00:00,80.57,80.59,80.4,80.43,82500.0,55.5402,55.554,55.423,55.4437,82500.0
2010-10-08 12:05:00,80.43,80.43,80.28,80.31,95500.0,55.4437,55.4437,55.3403,55.361,95500.0
2010-10-08 12:10:00,80.33,80.42,80.32,80.36,42700.0,55.3748,55.4368,55.3679,55.3955,42700.0
2010-10-08 12:15:00,80.36,80.48,80.36,80.47,44200.0,55.3955,55.4782,55.3955,55.4713,44200.0
2010-10-08 12:20:00,80.46,80.5,80.4,80.47,69600.0,55.4644,55.492,55.423,55.4713,69600.0
2010-10-08 12:25:00,80.5,80.6,80.47,80.48,80000.0,55.492,55.5609,55.4713,55.4782,80000.0
2010-10-08 12:30:00,80.48,80.6,80.45,80.6,113400.0,55.4782,55.5609,55.4575,55.5609,113400.0
2010-10-08 12:35:00,80.61,80.82,80.6,80.8,114700.0,55.5678,55.7126,55.5609,55.6988,114700.0
2010-10-08 12:40:00,80.79,80.96,80.79,80.94,150600.0,55.6919,55.8091,55.6919,55.7953,150600.0
2010-10-08 12:45:00,80.93,81.0,80.89,80.94,105900.0,55.7884,55.8367,55.7608,55.7953,105900.0
2010-10-08 12:50:00,80.96,81.0,80.9,80.99,78700.0,55.8091,55.8367,55.7677,55.8298,78700.0
2010-10-08 12:55:00,80.98,81.0,80.93,80.94,46800.0,55.8229,55.8367,55.7884,55.7953,46800.0
2010-10-08 13:00:00,80.94,81.0,80.87,80.88,55800.0,55.7953,55.8367,55.747,55.7539,55800.0
2010-10-08 13:05:00,80.88,80.9,80.83,80.88,72600.0,55.7539,55.7677,55.7195,55.7539,72600.0
2010-10-08 13:10:00,80.89,80.95,80.86,80.93,49400.0,55.7608,55.8022,55.7401,55.7884,49400.0
2010-10-08 13:15:00,80.92,80.99,80.92,80.96,46600.0,55.7815,55.8298,55.7815,55.8091,46600.0
2010-10-08 13:20:00,80.95,80.97,80.85,80.86,51500.0,55.8022,55.816,55.7333,55.7401,51500.0
2010-10-08 13:25:00,80.85,80.98,80.85,80.96,45900.0,55.7333,55.8229,55.7333,55.8091,45900.0
2010-10-08 13:30:00,80.96,80.96,80.83,80.86,35100.0,55.8091,55.8091,55.7195,55.7401,35100.0
2010-10-08 13:35:00,80.87,80.93,80.87,80.92,48300.0,55.747,55.7884,55.747,55.7815,48300.0
2010-10-08 13:40:00,80.92,80.95,80.8,80.83,97300.0,55.7815,55.8022,55.6988,55.7195,97300.0
2010-10-08 13:45:00,80.83,80.84,80.64,80.7,107500.0,55.7195,55.7264,55.5885,55.6299,107500.0
2010-10-08 13:50:00,80.7,80.75,80.64,80.72,87500.0,55.6299,55.6643,55.5885,55.6436,87500.0
2010-10-08 13:55:00,80.71,80.71,80.52,80.6,59100.0,55.6367,55.6367,55.5058,55.5609,59100.0
2010-10-08 14:00:00,80.59,80.6,80.42,80.52,71000.0,55.554,55.5609,55.4368,55.5058,71000.0
2010-10-08 14:05:00,80.53,80.57,80.43,80.5,75800.0,55.5127,55.5402,55.4437,55.492,75800.0
2010-10-08 14:10:00,80.5,80.59,80.49,80.55,53700.0,55.492,55.554,55.4851,55.5264,53700.0
2010-10-08 14:15:00,80.55,80.68,80.55,80.67,62100.0,55.5264,55.6161,55.5264,55.6092,62100.0
2010-10-08 14:20:00,80.67,80.77,80.67,80.77,90600.0,55.6092,55.6781,55.6092,55.6781,90600.0
2010-10-08 14:25:00,80.77,80.78,80.66,80.66,44500.0,55.6781,55.685,55.6023,55.6023,44500.0
2010-10-08 14:30:00,80.68,80.75,80.64,80.68,67700.0,55.6161,55.6643,55.5885,55.6161,67700.0
2010-10-08 14:35:00,80.69,80.76,80.69,80.72,88300.0,55.623,55.6712,55.623,55.6436,88300.0
2010-10-08 14:40:00,80.71,80.76,80.63,80.76,85900.0,55.6367,55.6712,55.5816,55.6712,85900.0
2010-10-08 14:45:00,80.76,80.77,80.63,80.63,69800.0,55.6712,55.6781,55.5816,55.5816,69800.0
2010-10-08 14:50:00,80.63,80.71,80.61,80.69,70700.0,55.5816,55.6367,55.5678,55.623,70700.0
2010-10-08 14:55:00,80.69,80.7,80.61,80.62,45200.0,55.623,55.6299,55.5678,55.5747,45200.0
2010-10-08 15:00:00,80.61,80.69,80.61,80.68,64200.0,55.5678,55.623,55.5678,55.6161,64200.0
2010-10-08 15:05:00,80.68,80.75,80.63,80.73,69600.0,55.6161,55.6643,55.5816,55.6505,69600.0
2010-10-08 15:10:00,80.73,80.8,80.7,80.72,83000.0,55.6505,55.6988,55.6299,55.6436,83000.0
2010-10-08 15:15:00,80.73,80.76,80.7,80.71,43900.0,55.6505,55.6712,55.6299,55.6367,43900.0
2010-10-08 15:20:00,80.7,80.71,80.54,80.56,96800.0,55.6299,55.6367,55.5196,55.5333,96800.0
2010-10-08 15:25:00,80.57,80.59,80.51,80.54,71500.0,55.5402,55.554,55.4989,55.5196,71500.0
2010-10-08 15:30:00,80.54,80.61,80.53,80.59,98100.0,55.5196,55.5678,55.5127,55.554,98100.0
2010-10-08 15:35:00,80.58,80.67,80.58,80.63,120800.0,55.5471,55.6092,55.5471,55.5816,120800.0
2010-10-08 15:40:00,80.62,80.65,80.57,80.59,132200.0,55.5747,55.5954,55.5402,55.554,132200.0
2010-10-08 15:45:00,80.59,80.59,80.51,80.53,107900.0,55.554,55.554,55.4989,55.5127,107900.0
2010-10-08 15:50:00,80.52,80.57,80.5,80.53,174600.0,55.5058,55.5402,55.492,55.5127,174600.0
2010-10-08 15:55:00,80.53,80.54,80.31,80.33,298000.0,55.5127,55.5196,55.361,55.3748,298000.0
2010-10-11 09:30:00,80.27,80.37,80.02,80.2,174400.0,55.3334,55.4024,55.1611,55.2852,174400.0
2010-10-11 09:35:00,80.2,80.34,80.09,80.31,129900.0,55.2852,55.3817,55.2094,55.361,129900.0
2010-10-11 09:40:00,80.3,80.75,80.3,80.48,120600.0,55.3541,55.6643,55.3541,55.4782,120600.0
2010-10-11 09:45:00,80.48,80.55,80.15,80.17,139600.0,55.4782,55.5264,55.2507,55.2645,139600.0
2010-10-11 09:50:00,80.18,80.29,80.04,80.26,80900.0,55.2714,55.3472,55.1749,55.3265,80900.0
2010-10-11 09:55:00,80.25,80.33,80.2,80.25,52900.0,55.3196,55.3748,55.2852,55.3196,52900.0
2010-10-11 10:00:00,80.26,80.5,80.24,80.34,121500.0,55.3265,55.492,55.3128,55.3817,121500.0
2010-10-11 10:05:00,80.32,80.49,80.25,80.28,76200.0,55.3679,55.4851,55.3196,55.3403,76200.0
2010-10-11 10:10:00,80.29,80.29,80.0,80.11,100100.0,55.3472,55.3472,55.1473,55.2231,100100.0
2010-10-11 10:15:00,80.12,80.2,79.97,80.08,114500.0,55.23,55.2852,55.1266,55.2025,114500.0
2010-10-11 10:20:00,80.04,80.07,79.8,79.86,162900.0,55.1749,55.1956,55.0094,55.0508,162900.0
2010-10-11 10:25:00,79.86,80.01,79.85,79.98,109300.0,55.0508,55.1542,55.0439,55.1335,109300.0
2010-10-11 10:30:00,79.98,80.08,79.79,79.85,122500.0,55.1335,55.2025,55.0025,55.0439,122500.0
2010-10-11 10:35:00,79.84,79.9,79.77,79.86,55300.0,55.037,55.0784,54.9888,55.0508,55300.0
2010-10-11 10:40:00,79.86,79.96,79.81,79.93,63100.0,55.0508,55.1197,55.0163,55.0991,63100.0
2010-10-11 10:45:00,79.92,79.93,79.62,79.71,156700.0,55.0922,55.0991,54.8854,54.9474,156700.0
2010-10-11 10:50:00,79.72,79.8,79.57,79.61,71600.0,54.9543,55.0094,54.8509,54.8785,71600.0
2010-10-11 10:55:00,79.62,79.72,79.62,79.68,25600.0,54.8854,54.9543,54.8854,54.9267,25600.0
2010-10-11 11:00:00,79.7,79.74,79.56,79.62,62700.0,54.9405,54.9681,54.844,54.8854,62700.0
2010-10-11 11:05:00,79.63,79.63,79.51,79.61,87600.0,54.8923,54.8923,54.8095,54.8785,87600.0
2010-10-11 11:10:00,79.62,79.83,79.61,79.81,71800.0,54.8854,55.0301,54.8785,55.0163,71800.0
2010-10-11 11:15:00,79.8,79.93,79.79,79.91,47300.0,55.0094,55.0991,55.0025,55.0853,47300.0
2010-10-11 11:20:00,79.89,80.0,79.89,79.99,36800.0,55.0715,55.1473,55.0715,55.1404,36800.0
2010-10-11 11:25:00,80.0,80.08,79.99,79.99,37300.0,55.1473,55.2025,55.1404,55.1404,37300.0
2010-10-11 11:30:00,80.02,80.08,79.98,80.05,19800.0,55.1611,55.2025,55.1335,55.1818,19800.0
2010-10-11 11:35:00,80.04,80.18,80.04,80.14,51900.0,55.1749,55.2714,55.1749,55.2438,51900.0
2010-10-11 11:40:00,80.14,80.23,80.11,80.13,50700.0,55.2438,55.3059,55.2231,55.2369,50700.0
2010-10-11 11:45:00,80.13,80.18,80.07,80.16,25800.0,55.2369,55.2714,55.1956,55.2576,25800.0
2010-10-11 11:50:00,80.16,80.23,80.16,80.23,17200.0,55.2576,55.3059,55.2576,55.3059,17200.0
2010-10-11 11:55:00,80.21,80.21,80.12,80.18,38700.0,55.2921,55.2921,55.23,55.2714,38700.0
2010-10-11 12:00:00,80.19,80.21,80.05,80.07,38000.0,55.2783,55.2921,55.1818,55.1956,38000.0
2010-10-11 12:05:00,80.07,80.08,80.03,80.04,18600.0,55.1956,55.2025,55.168,55.1749,18600.0
2010-10-11 12:10:00,80.04,80.1,79.99,80.08,39300.0,55.1749,55.2162,55.1404,55.2025,39300.0
2010-10-11 12:15:00,80.08,80.09,80.0,80.07,47300.0,55.2025,55.2094,55.1473,55.1956,47300.0
2010-10-11 12:20:00,80.09,80.09,80.01,80.06,18200.0,55.2094,55.2094,55.1542,55.1887,18200.0
2010-10-11 12:25:00,80.06,80.14,80.06,80.13,23900.0,55.1887,55.2438,55.1887,55.2369,23900.0
2010-10-11 12:30:00,80.14,80.21,80.14,80.21,19500.0,55.2438,55.2921,55.2438,55.2921,19500.0
2010-10-11 12:35:00,80.22,80.24,80.18,80.21,42500.0,55.299,55.3128,55.2714,55.2921,42500.0
2010-10-11 12:40:00,80.22,80.25,80.2,80.22,12900.0,55.299,55.3196,55.2852,55.299,12900.0
2010-10-11 12:45:00,80.21,80.21,80.15,80.17,18800.0,55.2921,55.2921,55.2507,55.2645,18800.0
2010-10-11 12:50:00,80.17,80.18,80.09,80.14,20600.0,55.2645,55.2714,55.2094,55.2438,20600.0
2010-10-11 12:55:00,80.15,80.24,80.15,80.22,16600.0,55.2507,55.3128,55.2507,55.299,16600.0
2010-10-11 13:00:00,80.22,80.3,80.22,80.29,43600.0,55.299,55.3541,55.299,55.3472,43600.0
2010-10-11 13:05:00,80.3,80.34,80.29,80.32,21100.0,55.3541,55.3817,55.3472,55.3679,21100.0
2010-10-11 13:10:00,80.33,80.42,80.31,80.41,29500.0,55.3748,55.4368,55.361,55.4299,29500.0
2010-10-11 13:15:00,80.42,80.44,80.38,80.41,23100.0,55.4368,55.4506,55.4093,55.4299,23100.0
2010-10-11 13:20:00,80.42,80.42,80.38,80.41,29200.0,55.4368,55.4368,55.4093,55.4299,29200.0
2010-10-11 13:25:00,80.41,80.45,80.39,80.44,24400.0,55.4299,55.4575,55.4162,55.4506,24400.0
2010-10-11 13:30:00,80.45,80.45,80.4,80.4,19300.0,55.4575,55.4575,55.423,55.423,19300.0
2010-10-11 13:35:00,80.4,80.53,80.4,80.53,53200.0,55.423,55.5127,55.423,55.5127,53200.0
2010-10-11 13:40:00,80.51,80.57,80.51,80.57,22900.0,55.4989,55.5402,55.4989,55.5402,22900.0
2010-10-11 13:45:00,80.55,80.57,80.48,80.56,25600.0,55.5264,55.5402,55.4782,55.5333,25600.0
2010-10-11 13:50:00,80.55,80.55,80.46,80.49,14200.0,55.5264,55.5264,55.4644,55.4851,14200.0
2010-10-11 13:55:00,80.48,80.48,80.39,80.45,20300.0,55.4782,55.4782,55.4162,55.4575,20300.0
2010-10-11 14:00:00,80.46,80.48,80.34,80.35,36100.0,55.4644,55.4782,55.3817,55.3886,36100.0
2010-10-11 14:05:00,80.35,80.4,80.3,80.4,23700.0,55.3886,55.423,55.3541,55.423,23700.0
2010-10-11 14:10:00,80.39,80.39,80.28,80.28,26000.0,55.4162,55.4162,55.3403,55.3403,26000.0
2010-10-11 14:15:00,80.28,80.39,80.28,80.35,27200.0,55.3403,55.4162,55.3403,55.3886,27200.0
2010-10-11 14:20:00,80.35,80.44,80.35,80.43,25000.0,55.3886,55.4506,55.3886,55.4437,25000.0
2010-10-11 14:25:00,80.42,80.43,80.37,80.4,25600.0,55.4368,55.4437,55.4024,55.423,25600.0
2010-10-11 14:30:00,80.39,80.41,80.34,80.35,40200.0,55.4162,55.4299,55.3817,55.3886,40200.0
2010-10-11 14:35:00,80.35,80.35,80.31,80.33,22300.0,55.3886,55.3886,55.361,55.3748,22300.0
2010-10-11 14:40:00,80.33,80.35,80.21,80.22,54600.0,55.3748,55.3886,55.2921,55.299,54600.0
2010-10-11 14:45:00,80.22,80.25,80.21,80.24,31500.0,55.299,55.3196,55.2921,55.3128,31500.0
2010-10-11 14:50:00,80.22,80.24,80.17,80.22,41500.0,55.299,55.3128,55.2645,55.299,41500.0
2010-10-11 14:55:00,80.22,80.24,80.11,80.14,39200.0,55.299,55.3128,55.2231,55.2438,39200.0
2010-10-11 15:00:00,80.13,80.24,80.13,80.24,48500.0,55.2369,55.3128,55.2369,55.3128,48500.0
2010-10-11 15:05:00,80.24,80.28,80.23,80.26,29900.0,55.3128,55.3403,55.3059,55.3265,29900.0
2010-10-11 15:10:00,80.26,80.27,80.13,80.15,53600.0,55.3265,55.3334,55.2369,55.2507,53600.0
2010-10-11 15:15:00,80.15,80.16,80.11,80.11,26200.0,55.2507,55.2576,55.2231,55.2231,26200.0
2010-10-11 15:20:00,80.12,80.13,80.04,80.04,44700.0,55.23,55.2369,55.1749,55.1749,44700.0
2010-10-11 15:25:00,80.04,80.08,79.97,79.97,64700.0,55.1749,55.2025,55.1266,55.1266,64700.0
2010-10-11 15:30:00,79.97,79.98,79.81,79.83,170100.0,55.1266,55.1335,55.0163,55.0301,170100.0
2010-10-11 15:35:00,79.82,79.88,79.75,79.76,89800.0,55.0232,55.0646,54.975,54.9819,89800.0
2010-10-11 15:40:00,79.76,79.85,79.67,79.82,140700.0,54.9819,55.0439,54.9198,55.0232,140700.0
2010-10-11 15:45:00,79.82,79.94,79.77,79.92,91100.0,55.0232,55.106,54.9888,55.0922,91100.0
2010-10-11 15:50:00,79.93,80.0,79.86,79.96,96700.0,55.0991,55.1473,55.0508,55.1197,96700.0
2010-10-11 15:55:00,79.97,80.02,79.94,80.01,113500.0,55.1266,55.1611,55.106,55.1542,113500.0
2010-10-12 09:30:00,79.75,79.75,79.32,79.32,203800.0,54.975,54.975,54.6786,54.6786,203800.0
2010-10-12 09:35:00,79.32,79.4,79.14,79.2,108900.0,54.6786,54.7337,54.5545,54.5958,108900.0
2010-10-12 09:40:00,79.19,79.2,78.89,79.09,154900.0,54.5889,54.5958,54.3821,54.52,154900.0
2010-10-12 09:45:00,79.09,79.09,78.4,78.49,241300.0,54.52,54.52,54.0444,54.1064,241300.0
2010-10-12 09:50:00,78.47,78.63,78.3,78.49,251800.0,54.0926,54.2029,53.9754,54.1064,251800.0
2010-10-12 09:55:00,78.47,78.94,78.47,78.82,124600.0,54.0926,54.4166,54.0926,54.3339,124600.0
2010-10-12 10:00:00,78.77,78.97,78.71,78.94,100600.0,54.2994,54.4373,54.2581,54.4166,100600.0
2010-10-12 10:05:00,78.94,79.0,78.86,78.86,69300.0,54.4166,54.458,54.3615,54.3615,69300.0
2010-10-12 10:10:00,78.85,79.08,78.84,79.0,103500.0,54.3546,54.5131,54.3477,54.458,103500.0
2010-10-12 10:15:00,79.0,79.14,78.93,79.09,92000.0,54.458,54.5545,54.4097,54.52,92000.0
2010-10-12 10:20:00,79.1,79.13,78.9,78.92,85300.0,54.5269,54.5476,54.389,54.4028,85300.0
2010-10-12 10:25:00,78.93,79.0,78.83,78.85,56100.0,54.4097,54.458,54.3408,54.3546,56100.0
2010-10-12 10:30:00,78.87,78.94,78.82,78.9,63500.0,54.3684,54.4166,54.3339,54.389,63500.0
2010-10-12 10:35:00,78.91,79.0,78.86,78.98,35600.0,54.3959,54.458,54.3615,54.4442,35600.0
2010-10-12 10:40:00,78.98,79.26,78.95,79.2,102800.0,54.4442,54.6372,54.4235,54.5958,102800.0
2010-10-12 10:45:00,79.2,79.37,79.2,79.32,75500.0,54.5958,54.713,54.5958,54.6786,75500.0
2010-10-12 10:50:00,79.3,79.33,79.1,79.17,72000.0,54.6648,54.6855,54.5269,54.5752,72000.0
2010-10-12 10:55:00,79.17,79.28,79.13,79.24,62100.0,54.5752,54.651,54.5476,54.6234,62100.0
2010-10-12 11:00:00,79.24,79.29,79.2,79.22,53200.0,54.6234,54.6579,54.5958,54.6096,53200.0
2010-10-12 11:05:00,79.23,79.37,79.2,79.3,58600.0,54.6165,54.713,54.5958,54.6648,58600.0
2010-10-12 11:10:00,79.3,79.33,79.16,79.2,64800.0,54.6648,54.6855,54.5683,54.5958,64800.0
2010-10-12 11:15:00,79.2,79.3,79.19,79.24,35500.0,54.5958,54.6648,54.5889,54.6234,35500.0
2010-10-12 11:20:00,79.25,79.3,79.22,79.22,22800.0,54.6303,54.6648,54.6096,54.6096,22800.0
2010-10-12 11:25:00,79.23,79.34,79.23,79.31,43300.0,54.6165,54.6923,54.6165,54.6717,43300.0
2010-10-12 11:30:00,79.29,79.31,79.18,79.21,60500.0,54.6579,54.6717,54.5821,54.6027,60500.0
2010-10-12 11:35:00,79.21,79.29,79.2,79.2,31500.0,54.6027,54.6579,54.5958,54.5958,31500.0
2010-10-12 11:40:00,79.21,79.22,79.08,79.09,40000.0,54.6027,54.6096,54.5131,54.52,40000.0
2010-10-12 11:45:00,79.09,79.09,79.0,79.02,22100.0,54.52,54.52,54.458,54.4718,22100.0
2010-10-12 11:50:00,79.01,79.09,78.98,79.08,36600.0,54.4649,54.52,54.4442,54.5131,36600.0
2010-10-12 11:55:00,79.07,79.19,79.07,79.19,22300.0,54.5062,54.5889,54.5062,54.5889,22300.0
2010-10-12 12:00:00,79.19,79.25,79.12,79.12,55200.0,54.5889,54.6303,54.5407,54.5407,55200.0
2010-10-12 12:05:00,79.12,79.18,79.08,79.09,15800.0,54.5407,54.5821,54.5131,54.52,15800.0
2010-10-12 12:10:00,79.09,79.16,79.07,79.15,24700.0,54.52,54.5683,54.5062,54.5614,24700.0
2010-10-12 12:15:00,79.15,79.24,79.15,79.21,20100.0,54.5614,54.6234,54.5614,54.6027,20100.0
2010-10-12 12:20:00,79.21,79.26,79.04,79.05,65100.0,54.6027,54.6372,54.4855,54.4924,65100.0
2010-10-12 12:25:00,79.04,79.05,78.95,78.95,35900.0,54.4855,54.4924,54.4235,54.4235,35900.0
2010-10-12 12:30:00,78.94,79.0,78.9,79.0,31900.0,54.4166,54.458,54.389,54.458,31900.0
2010-10-12 12:35:00,79.0,79.03,78.97,78.99,12800.0,54.458,54.4787,54.4373,54.4511,12800.0
2010-10-12 12:40:00,78.99,79.0,78.96,78.96,26200.0,54.4511,54.458,54.4304,54.4304,26200.0
2010-10-12 12:45:00,78.96,78.99,78.93,78.95,15700.0,54.4304,54.4511,54.4097,54.4235,15700.0
2010-10-12 12:50:00,78.95,78.99,78.94,78.98,17400.0,54.4235,54.4511,54.4166,54.4442,17400.0
2010-10-12 12:55:00,78.99,79.0,78.94,78.98,13800.0,54.4511,54.458,54.4166,54.4442,13800.0
2010-10-12 13:00:00,78.98,79.04,78.93,79.04,30400.0,54.4442,54.4855,54.4097,54.4855,30400.0
2010-10-12 13:05:00,79.04,79.05,78.99,79.05,15800.0,54.4855,54.4924,54.4511,54.4924,15800.0
2010-10-12 13:10:00,79.05,79.07,79.02,79.03,14400.0,54.4924,54.5062,54.4718,54.4787,14400.0
2010-10-12 13:15:00,79.03,79.07,79.01,79.02,16700.0,54.4787,54.5062,54.4649,54.4718,16700.0
2010-10-12 13:20:00,79.03,79.03,79.0,79.01,15100.0,54.4787,54.4787,54.458,54.4649,15100.0
2010-10-12 13:25:00,79.0,79.0,78.94,78.94,28500.0,54.458,54.458,54.4166,54.4166,28500.0
2010-10-12 13:30:00,78.94,79.0,78.93,78.98,13800.0,54.4166,54.458,54.4097,54.4442,13800.0
2010-10-12 13:35:00,78.98,79.0,78.97,78.97,14300.0,54.4442,54.458,54.4373,54.4373,14300.0
2010-10-12 13:40:00,78.98,78.98,78.9,78.9,18600.0,54.4442,54.4442,54.389,54.389,18600.0
2010-10-12 13:45:00,78.91,78.92,78.9,78.9,16300.0,54.3959,54.4028,54.389,54.389,16300.0
2010-10-12 13:50:00,78.91,78.91,78.86,78.89,26500.0,54.3959,54.3959,54.3615,54.3821,26500.0
2010-10-12 13:55:00,78.89,78.91,78.83,78.9,26000.0,54.3821,54.3959,54.3408,54.389,26000.0
2010-10-12 14:00:00,78.9,79.16,78.76,79.11,146700.0,54.389,54.5683,54.2925,54.5338,146700.0
2010-10-12 14:05:00,79.13,79.14,78.98,79.0,71600.0,54.5476,54.5545,54.4442,54.458,71600.0
2010-10-12 14:10:00,79.01,79.26,78.99,79.18,102900.0,54.4649,54.6372,54.4511,54.5821,102900.0
2010-10-12 14:15:00,79.16,79.4,79.14,79.28,114400.0,54.5683,54.7337,54.5545,54.651,114400.0
2010-10-12 14:20:00,79.26,79.27,79.07,79.1,68700.0,54.6372,54.6441,54.5062,54.5269,68700.0
2010-10-12 14:25:00,79.11,79.2,79.07,79.15,53200.0,54.5338,54.5958,54.5062,54.5614,53200.0
2010-10-12 14:30:00,79.15,79.16,78.93,79.01,88900.0,54.5614,54.5683,54.4097,54.4649,88900.0
2010-10-12 14:35:00,79.01,79.05,78.95,79.02,39400.0,54.4649,54.4924,54.4235,54.4718,39400.0
2010-10-12 14:40:00,79.03,79.22,79.03,79.19,66500.0,54.4787,54.6096,54.4787,54.5889,66500.0
2010-10-12 14:45:00,79.18,79.28,79.15,79.15,52300.0,54.5821,54.651,54.5614,54.5614,52300.0
2010-10-12 14:50:00,79.15,79.25,79.15,79.25,49300.0,54.5614,54.6303,54.5614,54.6303,49300.0
2010-10-12 14:55:00,79.25,79.32,79.2,79.31,56500.0,54.6303,54.6786,54.5958,54.6717,56500.0
2010-10-12 15:00:00,79.31,79.32,79.11,79.15,55300.0,54.6717,54.6786,54.5338,54.5614,55300.0
2010-10-12 15:05:00,79.14,79.24,79.12,79.22,83900.0,54.5545,54.6234,54.5407,54.6096,83900.0
2010-10-12 15:10:00,79.23,79.32,79.21,79.25,81600.0,54.6165,54.6786,54.6027,54.6303,81600.0
2010-10-12 15:15:00,79.25,79.3,79.19,79.22,99200.0,54.6303,54.6648,54.5889,54.6096,99200.0
2010-10-12 15:20:00,79.22,79.47,79.17,79.44,116200.0,54.6096,54.782,54.5752,54.7613,116200.0
2010-10-12 15:25:00,79.44,79.6,79.41,79.58,142900.0,54.7613,54.8716,54.7406,54.8578,142900.0
2010-10-12 15:30:00,79.59,79.64,79.53,79.61,70400.0,54.8647,54.8991,54.8233,54.8785,70400.0
2010-10-12 15:35:00,79.61,79.65,79.56,79.6,86700.0,54.8785,54.906,54.844,54.8716,86700.0
2010-10-12 15:40:00,79.6,79.61,79.46,79.49,116800.0,54.8716,54.8785,54.7751,54.7957,116800.0
2010-10-12 15:45:00,79.48,79.55,79.46,79.55,117700.0,54.7889,54.8371,54.7751,54.8371,117700.0
2010-10-12 15:50:00,79.54,79.62,79.49,79.54,140300.0,54.8302,54.8854,54.7957,54.8302,140300.0
2010-10-12 15:55:00,79.54,79.54,79.34,79.34,241400.0,54.8302,54.8302,54.6923,54.6923,241400.0
2010-10-13 09:30:00,80.36,80.54,80.22,80.39,264800.0,55.3955,55.5196,55.299,55.4162,264800.0
2010-10-13 09:35:00,80.37,80.74,80.08,80.12,213700.0,55.4024,55.6574,55.2025,55.23,213700.0
2010-10-13 09:40:00,80.13,80.71,80.12,80.5,283000.0,55.2369,55.6367,55.23,55.492,283000.0
2010-10-13 09:45:00,80.48,80.86,80.46,80.8,190200.0,55.4782,55.7401,55.4644,55.6988,190200.0
2010-10-13 09:50:00,80.77,80.94,80.44,80.8,233700.0,55.6781,55.7953,55.4506,55.6988,233700.0
2010-10-13 09:55:00,80.82,80.98,80.82,80.89,153400.0,55.7126,55.8229,55.7126,55.7608,153400.0
2010-10-13 10:00:00,80.89,81.08,80.88,81.03,280700.0,55.7608,55.8918,55.7539,55.8573,280700.0
2010-10-13 10:05:00,81.03,81.09,80.9,80.96,123400.0,55.8573,55.8987,55.7677,55.8091,123400.0
2010-10-13 10:10:00,80.96,80.96,80.61,80.65,148300.0,55.8091,55.8091,55.5678,55.5954,148300.0
2010-10-13 10:15:00,80.66,80.78,80.58,80.61,108300.0,55.6023,55.685,55.5471,55.5678,108300.0
2010-10-13 10:20:00,80.61,80.83,80.52,80.73,87300.0,55.5678,55.7195,55.5058,55.6505,87300.0
2010-10-13 10:25:00,80.74,80.86,80.71,80.71,69000.0,55.6574,55.7401,55.6367,55.6367,69000.0
2010-10-13 10:30:00,80.71,80.82,80.67,80.68,110500.0,55.6367,55.7126,55.6092,55.6161,110500.0
2010-10-13 10:35:00,80.69,80.77,80.62,80.69,91800.0,55.623,55.6781,55.5747,55.623,91800.0
2010-10-13 10:40:00,80.7,80.71,80.56,80.64,66400.0,55.6299,55.6367,55.5333,55.5885,66400.0
2010-10-13 10:45:00,80.62,80.65,80.5,80.53,68500.0,55.5747,55.5954,55.492,55.5127,68500.0
2010-10-13 10:50:00,80.5,80.68,80.5,80.63,76700.0,55.492,55.6161,55.492,55.5816,76700.0
2010-10-13 10:55:00,80.63,80.73,80.51,80.73,97700.0,55.5816,55.6505,55.4989,55.6505,97700.0
2010-10-13 11:00:00,80.73,80.78,80.63,80.77,105400.0,55.6505,55.685,55.5816,55.6781,105400.0
2010-10-13 11:05:00,80.78,81.01,80.77,80.94,146100.0,55.685,55.8435,55.6781,55.7953,146100.0
2010-10-13 11:10:00,80.92,80.95,80.78,80.83,98800.0,55.7815,55.8022,55.685,55.7195,98800.0
2010-10-13 11:15:00,80.84,80.84,80.68,80.75,69600.0,55.7264,55.7264,55.6161,55.6643,69600.0
2010-10-13 11:20:00,80.74,80.88,80.72,80.74,48100.0,55.6574,55.7539,55.6436,55.6574,48100.0
2010-10-13 11:25:00,80.72,80.8,80.65,80.8,72000.0,55.6436,55.6988,55.5954,55.6988,72000.0
2010-10-13 11:30:00,80.8,80.93,80.79,80.91,62700.0,55.6988,55.7884,55.6919,55.7746,62700.0
2010-10-13 11:35:00,80.93,80.97,80.89,80.91,43800.0,55.7884,55.816,55.7608,55.7746,43800.0
2010-10-13 11:40:00,80.9,80.9,80.74,80.74,45600.0,55.7677,55.7677,55.6574,55.6574,45600.0
2010-10-13 11:45:00,80.77,80.87,80.74,80.85,28900.0,55.6781,55.747,55.6574,55.7333,28900.0
2010-10-13 11:50:00,80.88,80.88,80.8,80.81,22600.0,55.7539,55.7539,55.6988,55.7057,22600.0
2010-10-13 11:55:00,80.82,80.82,80.72,80.78,28300.0,55.7126,55.7126,55.6436,55.685,28300.0
2010-10-13 12:00:00,80.78,80.88,80.78,80.83,23400.0,55.685,55.7539,55.685,55.7195,23400.0
2010-10-13 12:05:00,80.83,80.93,80.81,80.89,61900.0,55.7195,55.7884,55.7057,55.7608,61900.0
2010-10-13 12:10:00,80.89,80.92,80.87,80.89,39800.0,55.7608,55.7815,55.747,55.7608,39800.0
2010-10-13 12:15:00,80.91,80.92,80.84,80.91,39700.0,55.7746,55.7815,55.7264,55.7746,39700.0
2010-10-13 12:20:00,80.91,81.01,80.9,80.97,79000.0,55.7746,55.8435,55.7677,55.816,79000.0
2010-10-13 12:25:00,80.97,81.14,80.94,81.14,81500.0,55.816,55.9332,55.7953,55.9332,81500.0
2010-10-13 12:30:00,81.14,81.15,81.05,81.05,63200.0,55.9332,55.9401,55.8711,55.8711,63200.0
2010-10-13 12:35:00,81.07,81.18,81.06,81.16,44400.0,55.8849,55.9607,55.878,55.9469,44400.0
2010-10-13 12:40:00,81.15,81.19,81.04,81.05,54500.0,55.9401,55.9676,55.8642,55.8711,54500.0
2010-10-13 12:45:00,81.07,81.12,80.96,80.99,73500.0,55.8849,55.9194,55.8091,55.8298,73500.0
2010-10-13 12:50:00,80.98,81.08,80.94,81.07,48700.0,55.8229,55.8918,55.7953,55.8849,48700.0
2010-10-13 12:55:00,81.05,81.05,80.89,80.92,29900.0,55.8711,55.8711,55.7608,55.7815,29900.0
2010-10-13 13:00:00,80.92,80.97,80.92,80.97,16600.0,55.7815,55.816,55.7815,55.816,16600.0
2010-10-13 13:05:00,80.96,81.03,80.9,80.91,57600.0,55.8091,55.8573,55.7677,55.7746,57600.0
2010-10-13 13:10:00,80.9,80.98,80.89,80.95,39600.0,55.7677,55.8229,55.7608,55.8022,39600.0
2010-10-13 13:15:00,80.96,80.99,80.9,80.99,55700.0,55.8091,55.8298,55.7677,55.8298,55700.0
2010-10-13 13:20:00,80.99,81.04,80.96,81.0,54200.0,55.8298,55.8642,55.8091,55.8367,54200.0
2010-10-13 13:25:00,81.0,81.05,80.93,80.96,83600.0,55.8367,55.8711,55.7884,55.8091,83600.0
2010-10-13 13:30:00,80.97,81.0,80.95,80.98,53000.0,55.816,55.8367,55.8022,55.8229,53000.0
2010-10-13 13:35:00,80.98,81.12,80.98,81.03,82500.0,55.8229,55.9194,55.8229,55.8573,82500.0
2010-10-13 13:40:00,81.02,81.03,80.95,80.98,94500.0,55.8504,55.8573,55.8022,55.8229,94500.0
2010-10-13 13:45:00,80.98,80.99,80.89,80.94,53000.0,55.8229,55.8298,55.7608,55.7953,53000.0
2010-10-13 13:50:00,80.96,81.03,80.92,80.99,63900.0,55.8091,55.8573,55.7815,55.8298,63900.0
2010-10-13 13:55:00,81.0,81.08,80.97,81.06,36400.0,55.8367,55.8918,55.816,55.878,36400.0
2010-10-13 14:00:00,81.07,81.12,81.02,81.04,95600.0,55.8849,55.9194,55.8504,55.8642,95600.0
2010-10-13 14:05:00,81.02,81.07,81.0,81.04,47500.0,55.8504,55.8849,55.8367,55.8642,47500.0
2010-10-13 14:10:00,81.03,81.15,81.03,81.15,52500.0,55.8573,55.9401,55.8573,55.9401,52500.0
2010-10-13 14:15:00,81.16,81.17,81.1,81.14,75500.0,55.9469,55.9538,55.9056,55.9332,75500.0
2010-10-13 14:20:00,81.13,81.16,80.99,80.99,78600.0,55.9263,55.9469,55.8298,55.8298,78600.0
2010-10-13 14:25:00,80.99,81.05,80.91,80.96,67000.0,55.8298,55.8711,55.7746,55.8091,67000.0
2010-10-13 14:30:00,80.93,81.01,80.92,81.0,92400.0,55.7884,55.8435,55.7815,55.8367,92400.0
2010-10-13 14:35:00,81.0,81.0,80.79,80.8,168700.0,55.8367,55.8367,55.6919,55.6988,168700.0
2010-10-13 14:40:00,80.82,80.9,80.77,80.82,94700.0,55.7126,55.7677,55.6781,55.7126,94700.0
2010-10-13 14:45:00,80.82,80.83,80.65,80.69,95100.0,55.7126,55.7195,55.5954,55.623,95100.0
2010-10-13 14:50:00,80.69,80.78,80.68,80.74,62400.0,55.623,55.685,55.6161,55.6574,62400.0
2010-10-13 14:55:00,80.74,80.78,80.7,80.71,57800.0,55.6574,55.685,55.6299,55.6367,57800.0
2010-10-13 15:00:00,80.71,80.76,80.63,80.7,130900.0,55.6367,55.6712,55.5816,55.6299,130900.0
2010-10-13 15:05:00,80.7,80.73,80.61,80.64,99000.0,55.6299,55.6505,55.5678,55.5885,99000.0
2010-10-13 15:10:00,80.65,80.67,80.56,80.65,101900.0,55.5954,55.6092,55.5333,55.5954,101900.0
2010-10-13 15:15:00,80.65,80.73,80.64,80.68,154300.0,55.5954,55.6505,55.5885,55.6161,154300.0
2010-10-13 15:20:00,80.69,80.73,80.65,80.68,206200.0,55.623,55.6505,55.5954,55.6161,206200.0
2010-10-13 15:25:00,80.67,80.68,80.36,80.39,217000.0,55.6092,55.6161,55.3955,55.4162,217000.0
2010-10-13 15:30:00,80.39,80.51,80.38,80.49,115000.0,55.4162,55.4989,55.4093,55.4851,115000.0
2010-10-13 15:35:00,80.5,80.6,80.5,80.53,99600.0,55.492,55.5609,55.492,55.5127,99600.0
2010-10-13 15:40:00,80.51,80.64,80.51,80.58,174000.0,55.4989,55.5885,55.4989,55.5471,174000.0
2010-10-13 15:45:00,80.58,80.58,80.46,80.47,129000.0,55.5471,55.5471,55.4644,55.4713,129000.0
2010-10-13 15:50:00,80.47,80.5,80.29,80.31,185600.0,55.4713,55.492,55.3472,55.361,185600.0
2010-10-13 15:55:00,80.32,80.34,80.26,80.3,354600.0,55.3679,55.3817,55.3265,55.3541,354600.0
2010-10-14 09:30:00,80.49,80.83,80.37,80.41,138200.0,55.4851,55.7195,55.4024,55.4299,138200.0
2010-10-14 09:35:00,80.4,80.54,80.21,80.41,97100.0,55.423,55.5196,55.2921,55.4299,97100.0
2010-10-14 09:40:00,80.4,80.65,80.35,80.61,102700.0,55.423,55.5954,55.3886,55.5678,102700.0
2010-10-14 09:45:00,80.63,80.68,80.47,80.48,73900.0,55.5816,55.6161,55.4713,55.4782,73900.0
2010-10-14 09:50:00,80.48,80.55,80.34,80.53,58300.0,55.4782,55.5264,55.3817,55.5127,58300.0
2010-10-14 09:55:00,80.51,80.52,80.18,80.24,95100.0,55.4989,55.5058,55.2714,55.3128,95100.0
2010-10-14 10:00:00,80.22,80.49,80.21,80.37,83200.0,55.299,55.4851,55.2921,55.4024,83200.0
2010-10-14 10:05:00,80.38,80.52,80.25,80.31,110900.0,55.4093,55.5058,55.3196,55.361,110900.0
2010-10-14 10:10:00,80.31,80.4,80.23,80.34,53800.0,55.361,55.423,55.3059,55.3817,53800.0
2010-10-14 10:15:00,80.38,80.65,80.32,80.63,72300.0,55.4093,55.5954,55.3679,55.5816,72300.0
2010-10-14 10:20:00,80.63,80.65,80.57,80.63,59700.0,55.5816,55.5954,55.5402,55.5816,59700.0
2010-10-14 10:25:00,80.64,80.65,80.59,80.64,71600.0,55.5885,55.5954,55.554,55.5885,71600.0
2010-10-14 10:30:00,80.61,80.63,80.51,80.59,50400.0,55.5678,55.5816,55.4989,55.554,50400.0
2010-10-14 10:35:00,80.6,80.69,80.6,80.64,68000.0,55.5609,55.623,55.5609,55.5885,68000.0
2010-10-14 10:40:00,80.65,80.65,80.51,80.54,40500.0,55.5954,55.5954,55.4989,55.5196,40500.0
2010-10-14 10:45:00,80.55,80.68,80.53,80.64,69900.0,55.5264,55.6161,55.5127,55.5885,69900.0
2010-10-14 10:50:00,80.64,80.72,80.59,80.68,78300.0,55.5885,55.6436,55.554,55.6161,78300.0
2010-10-14 10:55:00,80.67,80.78,80.66,80.78,29500.0,55.6092,55.685,55.6023,55.685,29500.0
2010-10-14 11:00:00,80.78,80.78,80.63,80.69,115600.0,55.685,55.685,55.5816,55.623,115600.0
2010-10-14 11:05:00,80.69,80.7,80.58,80.61,51000.0,55.623,55.6299,55.5471,55.5678,51000.0
2010-10-14 11:10:00,80.61,80.71,80.58,80.64,43100.0,55.5678,55.6367,55.5471,55.5885,43100.0
2010-10-14 11:15:00,80.64,80.67,80.5,80.51,27600.0,55.5885,55.6092,55.492,55.4989,27600.0
2010-10-14 11:20:00,80.51,80.57,80.48,80.5,26600.0,55.4989,55.5402,55.4782,55.492,26600.0
2010-10-14 11:25:00,80.5,80.5,80.37,80.49,54300.0,55.492,55.492,55.4024,55.4851,54300.0
2010-10-14 11:30:00,80.5,80.54,80.26,80.29,55800.0,55.492,55.5196,55.3265,55.3472,55800.0
2010-10-14 11:35:00,80.3,80.35,80.25,80.26,47400.0,55.3541,55.3886,55.3196,55.3265,47400.0
2010-10-14 11:40:00,80.25,80.29,80.16,80.16,41500.0,55.3196,55.3472,55.2576,55.2576,41500.0
2010-10-14 11:45:00,80.15,80.17,80.06,80.12,96800.0,55.2507,55.2645,55.1887,55.23,96800.0
2010-10-14 11:50:00,80.1,80.26,80.1,80.23,35600.0,55.2162,55.3265,55.2162,55.3059,35600.0
2010-10-14 11:55:00,80.24,80.25,80.09,80.09,52800.0,55.3128,55.3196,55.2094,55.2094,52800.0
2010-10-14 12:00:00,80.11,80.23,80.08,80.2,35300.0,55.2231,55.3059,55.2025,55.2852,35300.0
2010-10-14 12:05:00,80.2,80.2,80.03,80.06,70100.0,55.2852,55.2852,55.168,55.1887,70100.0
2010-10-14 12:10:00,80.07,80.15,80.05,80.1,33600.0,55.1956,55.2507,55.1818,55.2162,33600.0
2010-10-14 12:15:00,80.12,80.12,80.03,80.08,29500.0,55.23,55.23,55.168,55.2025,29500.0
2010-10-14 12:20:00,80.06,80.07,80.01,80.02,47800.0,55.1887,55.1956,55.1542,55.1611,47800.0
2010-10-14 12:25:00,80.02,80.04,79.87,79.99,165300.0,55.1611,55.1749,55.0577,55.1404,165300.0
2010-10-14 12:30:00,79.99,80.04,79.9,79.97,59200.0,55.1404,55.1749,55.0784,55.1266,59200.0
2010-10-14 12:35:00,79.98,80.02,79.86,79.89,48600.0,55.1335,55.1611,55.0508,55.0715,48600.0
2010-10-14 12:40:00,79.88,79.94,79.86,79.93,22000.0,55.0646,55.106,55.0508,55.0991,22000.0
2010-10-14 12:45:00,79.93,80.02,79.92,80.02,31400.0,55.0991,55.1611,55.0922,55.1611,31400.0
2010-10-14 12:50:00,80.01,80.16,80.01,80.13,36900.0,55.1542,55.2576,55.1542,55.2369,36900.0
2010-10-14 12:55:00,80.12,80.2,80.1,80.16,24300.0,55.23,55.2852,55.2162,55.2576,24300.0
2010-10-14 13:00:00,80.15,80.21,80.04,80.17,45500.0,55.2507,55.2921,55.1749,55.2645,45500.0
2010-10-14 13:05:00,80.19,80.22,79.86,79.95,63900.0,55.2783,55.299,55.0508,55.1128,63900.0
2010-10-14 13:10:00,79.92,80.03,79.92,79.95,36100.0,55.0922,55.168,55.0922,55.1128,36100.0
2010-10-14 13:15:00,79.95,79.97,79.79,79.8,68800.0,55.1128,55.1266,55.0025,55.0094,68800.0
2010-10-14 13:20:00,79.79,79.86,79.75,79.83,43300.0,55.0025,55.0508,54.975,55.0301,43300.0
2010-10-14 13:25:00,79.83,79.88,79.8,79.86,23700.0,55.0301,55.0646,55.0094,55.0508,23700.0
2010-10-14 13:30:00,79.88,79.95,79.86,79.94,25500.0,55.0646,55.1128,55.0508,55.106,25500.0
2010-10-14 13:35:00,79.94,80.02,79.9,80.0,46900.0,55.106,55.1611,55.0784,55.1473,46900.0
2010-10-14 13:40:00,79.99,80.0,79.88,79.9,40300.0,55.1404,55.1473,55.0646,55.0784,40300.0
2010-10-14 13:45:00,79.9,79.96,79.82,79.87,44600.0,55.0784,55.1197,55.0232,55.0577,44600.0
2010-10-14 13:50:00,79.88,79.94,79.8,79.94,24600.0,55.0646,55.106,55.0094,55.106,24600.0
2010-10-14 13:55:00,79.94,79.96,79.87,79.87,17600.0,55.106,55.1197,55.0577,55.0577,17600.0
2010-10-14 14:00:00,79.88,79.9,79.78,79.85,34300.0,55.0646,55.0784,54.9957,55.0439,34300.0
2010-10-14 14:05:00,79.85,79.85,79.75,79.8,32600.0,55.0439,55.0439,54.975,55.0094,32600.0
2010-10-14 14:10:00,79.8,79.87,79.75,79.82,37600.0,55.0094,55.0577,54.975,55.0232,37600.0
2010-10-14 14:15:00,79.81,79.82,79.67,79.7,72100.0,55.0163,55.0232,54.9198,54.9405,72100.0
2010-10-14 14:20:00,79.71,79.72,79.55,79.6,104700.0,54.9474,54.9543,54.8371,54.8716,104700.0
2010-10-14 14:25:00,79.59,79.6,79.5,79.52,84600.0,54.8647,54.8716,54.8026,54.8164,84600.0
2010-10-14 14:30:00,79.53,79.55,79.45,79.48,54900.0,54.8233,54.8371,54.7682,54.7889,54900.0
2010-10-14 14:35:00,79.47,79.59,79.4,79.51,66800.0,54.782,54.8647,54.7337,54.8095,66800.0
2010-10-14 14:40:00,79.5,79.62,79.48,79.54,67800.0,54.8026,54.8854,54.7889,54.8302,67800.0
2010-10-14 14:45:00,79.55,79.58,79.48,79.55,54100.0,54.8371,54.8578,54.7889,54.8371,54100.0
2010-10-14 14:50:00,79.56,79.65,79.55,79.63,33100.0,54.844,54.906,54.8371,54.8923,33100.0
2010-10-14 14:55:00,79.64,79.64,79.41,79.45,70100.0,54.8991,54.8991,54.7406,54.7682,70100.0
2010-10-14 15:00:00,79.43,79.43,79.27,79.33,123600.0,54.7544,54.7544,54.6441,54.6855,123600.0
2010-10-14 15:05:00,79.32,79.45,79.27,79.41,99200.0,54.6786,54.7682,54.6441,54.7406,99200.0
2010-10-14 15:10:00,79.41,79.46,79.39,79.43,61100.0,54.7406,54.7751,54.7268,54.7544,61100.0
2010-10-14 15:15:00,79.44,79.44,79.31,79.34,121300.0,54.7613,54.7613,54.6717,54.6923,121300.0
2010-10-14 15:20:00,79.34,79.49,79.33,79.47,122400.0,54.6923,54.7957,54.6855,54.782,122400.0
2010-10-14 15:25:00,79.47,79.5,79.42,79.43,78500.0,54.782,54.8026,54.7475,54.7544,78500.0
2010-10-14 15:30:00,79.44,79.52,79.41,79.49,72700.0,54.7613,54.8164,54.7406,54.7957,72700.0
2010-10-14 15:35:00,79.48,79.66,79.47,79.61,146700.0,54.7889,54.9129,54.782,54.8785,146700.0
2010-10-14 15:40:00,79.61,79.67,79.53,79.59,68500.0,54.8785,54.9198,54.8233,54.8647,68500.0
2010-10-14 15:45:00,79.59,79.74,79.59,79.69,133200.0,54.8647,54.9681,54.8647,54.9336,133200.0
2010-10-14 15:50:00,79.68,79.85,79.67,79.82,160300.0,54.9267,55.0439,54.9198,55.0232,160300.0
2010-10-14 15:55:00,79.82,79.93,79.79,79.91,334500.0,55.0232,55.0991,55.0025,55.0853,334500.0
2010-10-15 09:30:00,80.28,80.47,80.18,80.24,527200.0,55.3403,55.4713,55.2714,55.3128,527200.0
2010-10-15 09:35:00,80.19,80.4,80.19,80.29,163100.0,55.2783,55.423,55.2783,55.3472,163100.0
2010-10-15 09:40:00,80.3,80.3,80.0,80.0,91400.0,55.3541,55.3541,55.1473,55.1473,91400.0
2010-10-15 09:45:00,80.04,80.09,79.65,79.69,189500.0,55.1749,55.2094,54.906,54.9336,189500.0
2010-10-15 09:50:00,79.67,79.81,79.5,79.55,183300.0,54.9198,55.0163,54.8026,54.8371,183300.0
2010-10-15 09:55:00,79.55,79.86,79.29,79.57,166100.0,54.8371,55.0508,54.6579,54.8509,166100.0
2010-10-15 10:00:00,79.62,79.86,79.42,79.47,117700.0,54.8854,55.0508,54.7475,54.782,117700.0
2010-10-15 10:05:00,79.48,79.68,79.39,79.59,113100.0,54.7889,54.9267,54.7268,54.8647,113100.0
2010-10-15 10:10:00,79.61,79.67,79.38,79.5,102400.0,54.8785,54.9198,54.7199,54.8026,102400.0
2010-10-15 10:15:00,79.53,79.6,79.25,79.33,107500.0,54.8233,54.8716,54.6303,54.6855,107500.0
2010-10-15 10:20:00,79.32,79.38,79.02,79.18,197300.0,54.6786,54.7199,54.4718,54.5821,197300.0
2010-10-15 10:25:00,79.19,79.32,79.03,79.27,110200.0,54.5889,54.6786,54.4787,54.6441,110200.0
2010-10-15 10:30:00,79.27,79.33,79.0,79.33,136300.0,54.6441,54.6855,54.458,54.6855,136300.0
2010-10-15 10:35:00,79.32,79.41,79.28,79.34,105900.0,54.6786,54.7406,54.651,54.6923,105900.0
2010-10-15 10:40:00,79.34,79.49,79.26,79.47,80200.0,54.6923,54.7957,54.6372,54.782,80200.0
2010-10-15 10:45:00,79.47,79.47,79.19,79.19,73100.0,54.782,54.782,54.5889,54.5889,73100.0
2010-10-15 10:50:00,79.22,79.4,79.15,79.4,88500.0,54.6096,54.7337,54.5614,54.7337,88500.0
2010-10-15 10:55:00,79.39,79.55,79.37,79.47,70400.0,54.7268,54.8371,54.713,54.782,70400.0
2010-10-15 11:00:00,79.47,79.58,79.36,79.38,26900.0,54.782,54.8578,54.7061,54.7199,26900.0
2010-10-15 11:05:00,79.37,79.66,79.35,79.61,65900.0,54.713,54.9129,54.6992,54.8785,65900.0
2010-10-15 11:10:00,79.61,79.67,79.54,79.54,46300.0,54.8785,54.9198,54.8302,54.8302,46300.0
2010-10-15 11:15:00,79.56,79.78,79.54,79.66,54200.0,54.844,54.9957,54.8302,54.9129,54200.0
2010-10-15 11:20:00,79.66,79.68,79.44,79.46,40700.0,54.9129,54.9267,54.7613,54.7751,40700.0
2010-10-15 11:25:00,79.45,79.6,79.39,79.55,42100.0,54.7682,54.8716,54.7268,54.8371,42100.0
2010-10-15 11:30:00,79.54,79.77,79.54,79.74,55900.0,54.8302,54.9888,54.8302,54.9681,55900.0
2010-10-15 11:35:00,79.77,79.96,79.76,79.88,136000.0,54.9888,55.1197,54.9819,55.0646,136000.0
2010-10-15 11:40:00,79.88,79.93,79.81,79.81,48400.0,55.0646,55.0991,55.0163,55.0163,48400.0
2010-10-15 11:45:00,79.81,79.82,79.64,79.64,48500.0,55.0163,55.0232,54.8991,54.8991,48500.0
2010-10-15 11:50:00,79.64,79.69,79.57,79.59,37100.0,54.8991,54.9336,54.8509,54.8647,37100.0
2010-10-15 11:55:00,79.58,79.64,79.41,79.54,58300.0,54.8578,54.8991,54.7406,54.8302,58300.0
2010-10-15 12:00:00,79.53,79.59,79.43,79.45,30000.0,54.8233,54.8647,54.7544,54.7682,30000.0
2010-10-15 12:05:00,79.46,79.46,79.28,79.41,65800.0,54.7751,54.7751,54.651,54.7406,65800.0
2010-10-15 12:10:00,79.4,79.51,79.33,79.47,38700.0,54.7337,54.8095,54.6855,54.782,38700.0
2010-10-15 12:15:00,79.46,79.63,79.43,79.53,62100.0,54.7751,54.8923,54.7544,54.8233,62100.0
2010-10-15 12:20:00,79.52,79.63,79.52,79.54,29400.0,54.8164,54.8923,54.8164,54.8302,29400.0
2010-10-15 12:25:00,79.55,79.7,79.52,79.68,69800.0,54.8371,54.9405,54.8164,54.9267,69800.0
2010-10-15 12:30:00,79.68,79.82,79.65,79.78,39500.0,54.9267,55.0232,54.906,54.9957,39500.0
2010-10-15 12:35:00,79.77,79.83,79.72,79.82,44900.0,54.9888,55.0301,54.9543,55.0232,44900.0
2010-10-15 12:40:00,79.82,79.9,79.76,79.76,49800.0,55.0232,55.0784,54.9819,54.9819,49800.0
2010-10-15 12:45:00,79.77,79.84,79.71,79.83,24600.0,54.9888,55.037,54.9474,55.0301,24600.0
2010-10-15 12:50:00,79.83,79.9,79.76,79.76,66100.0,55.0301,55.0784,54.9819,54.9819,66100.0
2010-10-15 12:55:00,79.75,79.78,79.64,79.67,64400.0,54.975,54.9957,54.8991,54.9198,64400.0
2010-10-15 13:00:00,79.66,79.77,79.63,79.64,29000.0,54.9129,54.9888,54.8923,54.8991,29000.0
2010-10-15 13:05:00,79.63,79.8,79.63,79.77,21800.0,54.8923,55.0094,54.8923,54.9888,21800.0
2010-10-15 13:10:00,79.77,79.77,79.63,79.69,33600.0,54.9888,54.9888,54.8923,54.9336,33600.0
2010-10-15 13:15:00,79.71,79.74,79.63,79.63,22000.0,54.9474,54.9681,54.8923,54.8923,22000.0
2010-10-15 13:20:00,79.62,79.72,79.61,79.64,26100.0,54.8854,54.9543,54.8785,54.8991,26100.0
2010-10-15 13:25:00,79.64,79.75,79.64,79.73,11000.0,54.8991,54.975,54.8991,54.9612,11000.0
2010-10-15 13:30:00,79.75,79.79,79.73,79.75,20300.0,54.975,55.0025,54.9612,54.975,20300.0
2010-10-15 13:35:00,79.75,79.78,79.68,79.68,23200.0,54.975,54.9957,54.9267,54.9267,23200.0
2010-10-15 13:40:00,79.68,79.69,79.48,79.54,65600.0,54.9267,54.9336,54.7889,54.8302,65600.0
2010-10-15 13:45:00,79.55,79.55,79.43,79.49,50200.0,54.8371,54.8371,54.7544,54.7957,50200.0
2010-10-15 13:50:00,79.49,79.66,79.48,79.51,71000.0,54.7957,54.9129,54.7889,54.8095,71000.0
2010-10-15 13:55:00,79.52,79.55,79.42,79.54,77600.0,54.8164,54.8371,54.7475,54.8302,77600.0
2010-10-15 14:00:00,79.54,79.54,79.4,79.43,46100.0,54.8302,54.8302,54.7337,54.7544,46100.0
2010-10-15 14:05:00,79.43,79.57,79.41,79.46,48200.0,54.7544,54.8509,54.7406,54.7751,48200.0
2010-10-15 14:10:00,79.47,79.64,79.42,79.59,35300.0,54.782,54.8991,54.7475,54.8647,35300.0
2010-10-15 14:15:00,79.61,79.69,79.57,79.6,61200.0,54.8785,54.9336,54.8509,54.8716,61200.0
2010-10-15 14:20:00,79.6,79.65,79.53,79.59,40000.0,54.8716,54.906,54.8233,54.8647,40000.0
2010-10-15 14:25:00,79.6,79.73,79.58,79.7,29000.0,54.8716,54.9612,54.8578,54.9405,29000.0
2010-10-15 14:30:00,79.68,79.77,79.64,79.75,36900.0,54.9267,54.9888,54.8991,54.975,36900.0
2010-10-15 14:35:00,79.75,79.83,79.74,79.8,50600.0,54.975,55.0301,54.9681,55.0094,50600.0
2010-10-15 14:40:00,79.8,79.8,79.62,79.63,58600.0,55.0094,55.0094,54.8854,54.8923,58600.0
2010-10-15 14:45:00,79.63,79.66,79.57,79.59,34400.0,54.8923,54.9129,54.8509,54.8647,34400.0
2010-10-15 14:50:00,79.59,79.61,79.54,79.58,45000.0,54.8647,54.8785,54.8302,54.8578,45000.0
2010-10-15 14:55:00,79.58,79.6,79.48,79.57,59500.0,54.8578,54.8716,54.7889,54.8509,59500.0
2010-10-15 15:00:00,79.57,79.58,79.45,79.54,98900.0,54.8509,54.8578,54.7682,54.8302,98900.0
2010-10-15 15:05:00,79.54,79.56,79.47,79.5,81000.0,54.8302,54.844,54.782,54.8026,81000.0
2010-10-15 15:10:00,79.5,79.52,79.41,79.49,80300.0,54.8026,54.8164,54.7406,54.7957,80300.0
2010-10-15 15:15:00,79.5,79.6,79.43,79.51,144800.0,54.8026,54.8716,54.7544,54.8095,144800.0
2010-10-15 15:20:00,79.52,79.57,79.48,79.52,61200.0,54.8164,54.8509,54.7889,54.8164,61200.0
2010-10-15 15:25:00,79.52,79.61,79.49,79.49,69300.0,54.8164,54.8785,54.7957,54.7957,69300.0
2010-10-15 15:30:00,79.49,79.63,79.44,79.54,127100.0,54.7957,54.8923,54.7613,54.8302,127100.0
2010-10-15 15:35:00,79.54,79.71,79.52,79.7,75600.0,54.8302,54.9474,54.8164,54.9405,75600.0
2010-10-15 15:40:00,79.68,79.73,79.59,79.64,64300.0,54.9267,54.9612,54.8647,54.8991,64300.0
2010-10-15 15:45:00,79.64,79.83,79.64,79.83,118800.0,54.8991,55.0301,54.8991,55.0301,118800.0
2010-10-15 15:50:00,79.83,79.89,79.72,79.84,169500.0,55.0301,55.0715,54.9543,55.037,169500.0
2010-10-15 15:55:00,79.83,79.85,79.66,79.73,242100.0,55.0301,55.0439,54.9129,54.9612,242100.0
2010-10-18 09:30:00,79.95,80.09,79.7,79.79,179200.0,55.1128,55.2094,54.9405,55.0025,179200.0
2010-10-18 09:35:00,79.75,79.94,79.66,79.75,93800.0,54.975,55.106,54.9129,54.975,93800.0
2010-10-18 09:40:00,79.75,80.02,79.71,79.85,96200.0,54.975,55.1611,54.9474,55.0439,96200.0
2010-10-18 09:45:00,79.8,80.14,79.8,80.04,77400.0,55.0094,55.2438,55.0094,55.1749,77400.0
2010-10-18 09:50:00,80.04,80.41,80.01,80.35,130200.0,55.1749,55.4299,55.1542,55.3886,130200.0
2010-10-18 09:55:00,80.33,80.48,80.26,80.29,75300.0,55.3748,55.4782,55.3265,55.3472,75300.0
2010-10-18 10:00:00,80.29,80.33,80.07,80.08,61300.0,55.3472,55.3748,55.1956,55.2025,61300.0
2010-10-18 10:05:00,80.07,80.35,80.06,80.33,64000.0,55.1956,55.3886,55.1887,55.3748,64000.0
2010-10-18 10:10:00,80.34,80.51,80.32,80.4,213000.0,55.3817,55.4989,55.3679,55.423,213000.0
2010-10-18 10:15:00,80.4,80.46,80.32,80.35,70000.0,55.423,55.4644,55.3679,55.3886,70000.0
2010-10-18 10:20:00,80.35,80.39,80.28,80.29,53100.0,55.3886,55.4162,55.3403,55.3472,53100.0
2010-10-18 10:25:00,80.3,80.31,80.17,80.25,59100.0,55.3541,55.361,55.2645,55.3196,59100.0
2010-10-18 10:30:00,80.26,80.45,80.26,80.4,97100.0,55.3265,55.4575,55.3265,55.423,97100.0
2010-10-18 10:35:00,80.4,80.47,80.39,80.46,101800.0,55.423,55.4713,55.4162,55.4644,101800.0
2010-10-18 10:40:00,80.44,80.44,80.3,80.35,57600.0,55.4506,55.4506,55.3541,55.3886,57600.0
2010-10-18 10:45:00,80.35,80.44,80.33,80.37,58300.0,55.3886,55.4506,55.3748,55.4024,58300.0
2010-10-18 10:50:00,80.37,80.5,80.37,80.41,91500.0,55.4024,55.492,55.4024,55.4299,91500.0
2010-10-18 10:55:00,80.42,80.5,80.4,80.45,172700.0,55.4368,55.492,55.423,55.4575,172700.0
2010-10-18 11:00:00,80.45,80.49,80.39,80.41,86400.0,55.4575,55.4851,55.4162,55.4299,86400.0
2010-10-18 11:05:00,80.39,80.44,80.3,80.33,81000.0,55.4162,55.4506,55.3541,55.3748,81000.0
2010-10-18 11:10:00,80.3,80.35,80.25,80.35,79700.0,55.3541,55.3886,55.3196,55.3886,79700.0
2010-10-18 11:15:00,80.35,80.36,80.28,80.34,44100.0,55.3886,55.3955,55.3403,55.3817,44100.0
2010-10-18 11:20:00,80.33,80.4,80.32,80.35,31300.0,55.3748,55.423,55.3679,55.3886,31300.0
2010-10-18 11:25:00,80.33,80.38,80.28,80.38,21900.0,55.3748,55.4093,55.3403,55.4093,21900.0
2010-10-18 11:30:00,80.38,80.4,80.25,80.25,35500.0,55.4093,55.423,55.3196,55.3196,35500.0
2010-10-18 11:35:00,80.25,80.31,80.19,80.25,90700.0,55.3196,55.361,55.2783,55.3196,90700.0
2010-10-18 11:40:00,80.25,80.26,80.11,80.13,41700.0,55.3196,55.3265,55.2231,55.2369,41700.0
2010-10-18 11:45:00,80.11,80.22,80.11,80.22,16800.0,55.2231,55.299,55.2231,55.299,16800.0
2010-10-18 11:50:00,80.21,80.29,80.15,80.18,33900.0,55.2921,55.3472,55.2507,55.2714,33900.0
2010-10-18 11:55:00,80.19,80.33,80.16,80.31,55000.0,55.2783,55.3748,55.2576,55.361,55000.0
2010-10-18 12:00:00,80.31,80.37,80.27,80.27,81800.0,55.361,55.4024,55.3334,55.3334,81800.0
2010-10-18 12:05:00,80.28,80.29,80.16,80.2,46200.0,55.3403,55.3472,55.2576,55.2852,46200.0
2010-10-18 12:10:00,80.21,80.26,80.17,80.24,70800.0,55.2921,55.3265,55.2645,55.3128,70800.0
2010-10-18 12:15:00,80.26,80.31,80.22,80.22,28700.0,55.3265,55.361,55.299,55.299,28700.0
2010-10-18 12:20:00,80.22,80.26,80.21,80.21,24100.0,55.299,55.3265,55.2921,55.2921,24100.0
2010-10-18 12:25:00,80.21,80.22,80.16,80.21,55100.0,55.2921,55.299,55.2576,55.2921,55100.0
2010-10-18 12:30:00,80.21,80.26,80.18,80.26,32000.0,55.2921,55.3265,55.2714,55.3265,32000.0
2010-10-18 12:35:00,80.26,80.27,80.19,80.22,37800.0,55.3265,55.3334,55.2783,55.299,37800.0
2010-10-18 12:40:00,80.23,80.28,80.21,80.28,16600.0,55.3059,55.3403,55.2921,55.3403,16600.0
2010-10-18 12:45:00,80.27,80.27,80.22,80.25,14500.0,55.3334,55.3334,55.299,55.3196,14500.0
2010-10-18 12:50:00,80.25,80.29,80.17,80.18,40800.0,55.3196,55.3472,55.2645,55.2714,40800.0
2010-10-18 12:55:00,80.19,80.26,80.17,80.24,23400.0,55.2783,55.3265,55.2645,55.3128,23400.0
2010-10-18 13:00:00,80.24,80.28,80.21,80.23,31600.0,55.3128,55.3403,55.2921,55.3059,31600.0
2010-10-18 13:05:00,80.23,80.28,80.18,80.22,56500.0,55.3059,55.3403,55.2714,55.299,56500.0
2010-10-18 13:10:00,80.22,80.23,80.17,80.22,22400.0,55.299,55.3059,55.2645,55.299,22400.0
2010-10-18 13:15:00,80.21,80.25,80.16,80.19,21000.0,55.2921,55.3196,55.2576,55.2783,21000.0
2010-10-18 13:20:00,80.18,80.2,80.14,80.14,25700.0,55.2714,55.2852,55.2438,55.2438,25700.0
2010-10-18 13:25:00,80.14,80.2,80.1,80.15,46200.0,55.2438,55.2852,55.2162,55.2507,46200.0
2010-10-18 13:30:00,80.15,80.24,80.11,80.24,63300.0,55.2507,55.3128,55.2231,55.3128,63300.0
2010-10-18 13:35:00,80.24,80.26,80.21,80.23,45400.0,55.3128,55.3265,55.2921,55.3059,45400.0
2010-10-18 13:40:00,80.22,80.26,80.16,80.16,22400.0,55.299,55.3265,55.2576,55.2576,22400.0
2010-10-18 13:45:00,80.18,80.24,80.15,80.23,17800.0,55.2714,55.3128,55.2507,55.3059,17800.0
2010-10-18 13:50:00,80.23,80.24,80.16,80.19,23000.0,55.3059,55.3128,55.2576,55.2783,23000.0
2010-10-18 13:55:00,80.2,80.2,80.07,80.07,88300.0,55.2852,55.2852,55.1956,55.1956,88300.0
2010-10-18 14:00:00,80.07,80.14,80.05,80.09,75200.0,55.1956,55.2438,55.1818,55.2094,75200.0
2010-10-18 14:05:00,80.09,80.14,80.02,80.13,75700.0,55.2094,55.2438,55.1611,55.2369,75700.0
2010-10-18 14:10:00,80.13,80.17,80.09,80.12,24000.0,55.2369,55.2645,55.2094,55.23,24000.0
2010-10-18 14:15:00,80.11,80.21,80.11,80.16,37800.0,55.2231,55.2921,55.2231,55.2576,37800.0
2010-10-18 14:20:00,80.17,80.21,80.11,80.14,30400.0,55.2645,55.2921,55.2231,55.2438,30400.0
2010-10-18 14:25:00,80.14,80.18,80.1,80.17,64700.0,55.2438,55.2714,55.2162,55.2645,64700.0
2010-10-18 14:30:00,80.16,80.18,80.13,80.18,77700.0,55.2576,55.2714,55.2369,55.2714,77700.0
2010-10-18 14:35:00,80.18,80.22,80.07,80.08,63900.0,55.2714,55.299,55.1956,55.2025,63900.0
2010-10-18 14:40:00,80.09,80.14,80.05,80.06,46000.0,55.2094,55.2438,55.1818,55.1887,46000.0
2010-10-18 14:45:00,80.06,80.16,80.06,80.12,55700.0,55.1887,55.2576,55.1887,55.23,55700.0
2010-10-18 14:50:00,80.13,80.13,80.04,80.05,40300.0,55.2369,55.2369,55.1749,55.1818,40300.0
2010-10-18 14:55:00,80.04,80.18,80.04,80.17,75300.0,55.1749,55.2714,55.1749,55.2645,75300.0
2010-10-18 15:00:00,80.17,80.26,80.17,80.25,134800.0,55.2645,55.3265,55.2645,55.3196,134800.0
2010-10-18 15:05:00,80.25,80.36,80.23,80.28,260000.0,55.3196,55.3955,55.3059,55.3403,260000.0
2010-10-18 15:10:00,80.28,80.31,80.24,80.25,57700.0,55.3403,55.361,55.3128,55.3196,57700.0
2010-10-18 15:15:00,80.25,80.27,80.13,80.13,55500.0,55.3196,55.3334,55.2369,55.2369,55500.0
2010-10-18 15:20:00,80.13,80.18,80.05,80.07,88700.0,55.2369,55.2714,55.1818,55.1956,88700.0
2010-10-18 15:25:00,80.08,80.22,80.08,80.22,109000.0,55.2025,55.299,55.2025,55.299,109000.0
2010-10-18 15:30:00,80.22,80.3,80.18,80.29,133600.0,55.299,55.3541,55.2714,55.3472,133600.0
2010-10-18 15:35:00,80.3,80.4,80.27,80.38,139500.0,55.3541,55.423,55.3334,55.4093,139500.0
2010-10-18 15:40:00,80.38,80.42,80.36,80.36,164000.0,55.4093,55.4368,55.3955,55.3955,164000.0
2010-10-18 15:45:00,80.36,80.36,80.24,80.26,108400.0,55.3955,55.3955,55.3128,55.3265,108400.0
2010-10-18 15:50:00,80.25,80.28,80.17,80.17,167000.0,55.3196,55.3403,55.2645,55.2645,167000.0
2010-10-18 15:55:00,80.17,80.2,80.08,80.2,301900.0,55.2645,55.2852,55.2025,55.2852,301900.0
2010-10-19 09:30:00,78.97,79.17,78.88,79.03,243200.0,54.4373,54.5752,54.3752,54.4787,243200.0
2010-10-19 09:35:00,79.01,79.35,78.75,79.28,256600.0,54.4649,54.6992,54.2856,54.651,256600.0
2010-10-19 09:40:00,79.29,79.34,79.01,79.1,135500.0,54.6579,54.6923,54.4649,54.5269,135500.0
2010-10-19 09:45:00,79.1,79.11,78.83,79.08,125900.0,54.5269,54.5338,54.3408,54.5131,125900.0
2010-10-19 09:50:00,79.08,79.13,78.61,78.61,197600.0,54.5131,54.5476,54.1891,54.1891,197600.0
2010-10-19 09:55:00,78.62,78.97,78.6,78.96,147300.0,54.196,54.4373,54.1822,54.4304,147300.0
2010-10-19 10:00:00,78.93,79.28,78.82,79.22,211100.0,54.4097,54.651,54.3339,54.6096,211100.0
2010-10-19 10:05:00,79.22,79.32,79.07,79.31,147300.0,54.6096,54.6786,54.5062,54.6717,147300.0
2010-10-19 10:10:00,79.31,79.53,79.31,79.47,149300.0,54.6717,54.8233,54.6717,54.782,149300.0
2010-10-19 10:15:00,79.49,79.69,79.38,79.48,189700.0,54.7957,54.9336,54.7199,54.7889,189700.0
2010-10-19 10:20:00,79.49,79.53,79.26,79.34,97100.0,54.7957,54.8233,54.6372,54.6923,97100.0
2010-10-19 10:25:00,79.35,79.5,79.31,79.46,53900.0,54.6992,54.8026,54.6717,54.7751,53900.0
2010-10-19 10:30:00,79.48,79.63,79.45,79.53,75900.0,54.7889,54.8923,54.7682,54.8233,75900.0
2010-10-19 10:35:00,79.52,79.55,79.22,79.25,83100.0,54.8164,54.8371,54.6096,54.6303,83100.0
2010-10-19 10:40:00,79.25,79.35,79.2,79.2,52500.0,54.6303,54.6992,54.5958,54.5958,52500.0
2010-10-19 10:45:00,79.2,79.31,79.1,79.24,69100.0,54.5958,54.6717,54.5269,54.6234,69100.0
2010-10-19 10:50:00,79.24,79.42,79.19,79.23,75400.0,54.6234,54.7475,54.5889,54.6165,75400.0
2010-10-19 10:55:00,79.27,79.4,79.15,79.15,88600.0,54.6441,54.7337,54.5614,54.5614,88600.0
2010-10-19 11:00:00,79.15,79.19,79.05,79.12,76400.0,54.5614,54.5889,54.4924,54.5407,76400.0
2010-10-19 11:05:00,79.13,79.13,78.95,79.06,82000.0,54.5476,54.5476,54.4235,54.4993,82000.0
2010-10-19 11:10:00,79.06,79.19,79.01,79.13,65800.0,54.4993,54.5889,54.4649,54.5476,65800.0
2010-10-19 11:15:00,79.14,79.32,79.14,79.21,51200.0,54.5545,54.6786,54.5545,54.6027,51200.0
2010-10-19 11:20:00,79.21,79.21,79.01,79.07,72300.0,54.6027,54.6027,54.4649,54.5062,72300.0
2010-10-19 11:25:00,79.07,79.26,79.06,79.19,60800.0,54.5062,54.6372,54.4993,54.5889,60800.0
2010-10-19 11:30:00,79.21,79.32,79.2,79.32,54500.0,54.6027,54.6786,54.5958,54.6786,54500.0
2010-10-19 11:35:00,79.31,79.49,79.28,79.44,69200.0,54.6717,54.7957,54.651,54.7613,69200.0
2010-10-19 11:40:00,79.43,79.46,79.32,79.42,55500.0,54.7544,54.7751,54.6786,54.7475,55500.0
2010-10-19 11:45:00,79.44,79.71,79.43,79.67,84000.0,54.7613,54.9474,54.7544,54.9198,84000.0
2010-10-19 11:50:00,79.67,79.7,79.59,79.6,77200.0,54.9198,54.9405,54.8647,54.8716,77200.0
2010-10-19 11:55:00,79.59,79.64,79.55,79.56,70000.0,54.8647,54.8991,54.8371,54.844,70000.0
2010-10-19 12:00:00,79.56,79.66,79.56,79.6,51900.0,54.844,54.9129,54.844,54.8716,51900.0
2010-10-19 12:05:00,79.6,79.61,79.39,79.46,64000.0,54.8716,54.8785,54.7268,54.7751,64000.0
2010-10-19 12:10:00,79.44,79.46,79.32,79.33,53000.0,54.7613,54.7751,54.6786,54.6855,53000.0
2010-10-19 12:15:00,79.33,79.43,79.31,79.31,47200.0,54.6855,54.7544,54.6717,54.6717,47200.0
2010-10-19 12:20:00,79.32,79.33,79.26,79.27,35700.0,54.6786,54.6855,54.6372,54.6441,35700.0
2010-10-19 12:25:00,79.27,79.31,79.22,79.3,17800.0,54.6441,54.6717,54.6096,54.6648,17800.0
2010-10-19 12:30:00,79.29,79.31,79.16,79.18,31300.0,54.6579,54.6717,54.5683,54.5821,31300.0
2010-10-19 12:35:00,79.18,79.18,79.09,79.09,50900.0,54.5821,54.5821,54.52,54.52,50900.0
2010-10-19 12:40:00,79.08,79.16,79.04,79.1,67300.0,54.5131,54.5683,54.4855,54.5269,67300.0
2010-10-19 12:45:00,79.1,79.11,79.0,79.06,48700.0,54.5269,54.5338,54.458,54.4993,48700.0
2010-10-19 12:50:00,79.06,79.08,78.93,79.0,66400.0,54.4993,54.5131,54.4097,54.458,66400.0
2010-10-19 12:55:00,79.0,79.05,78.98,79.04,55000.0,54.458,54.4924,54.4442,54.4855,55000.0
2010-10-19 13:00:00,79.06,79.09,78.96,79.0,62400.0,54.4993,54.52,54.4304,54.458,62400.0
2010-10-19 13:05:00,79.0,79.04,78.9,78.91,98600.0,54.458,54.4855,54.389,54.3959,98600.0
2010-10-19 13:10:00,78.93,78.95,78.8,78.83,83600.0,54.4097,54.4235,54.3201,54.3408,83600.0
2010-10-19 13:15:00,78.83,78.93,78.78,78.9,54500.0,54.3408,54.4097,54.3063,54.389,54500.0
2010-10-19 13:20:00,78.91,78.93,78.78,78.79,41100.0,54.3959,54.4097,54.3063,54.3132,41100.0
2010-10-19 13:25:00,78.78,78.78,78.6,78.62,119600.0,54.3063,54.3063,54.1822,54.196,119600.0
2010-10-19 13:30:00,78.61,78.71,78.59,78.69,87500.0,54.1891,54.2581,54.1753,54.2443,87500.0
2010-10-19 13:35:00,78.69,78.74,78.58,78.69,123700.0,54.2443,54.2787,54.1684,54.2443,123700.0
2010-10-19 13:40:00,78.7,78.71,78.61,78.63,46200.0,54.2512,54.2581,54.1891,54.2029,46200.0
2010-10-19 13:45:00,78.63,78.63,78.5,78.53,110600.0,54.2029,54.2029,54.1133,54.134,110600.0
2010-10-19 13:50:00,78.52,78.61,78.39,78.42,122100.0,54.1271,54.1891,54.0375,54.0582,122100.0
2010-10-19 13:55:00,78.43,78.43,78.19,78.31,136000.0,54.065,54.065,53.8996,53.9823,136000.0
2010-10-19 14:00:00,78.33,78.36,77.77,77.9,305000.0,53.9961,54.0168,53.6101,53.6997,305000.0
2010-10-19 14:05:00,77.91,78.13,77.89,77.98,185000.0,53.7066,53.8582,53.6928,53.7548,185000.0
2010-10-19 14:10:00,78.0,78.11,77.87,78.09,181700.0,53.7686,53.8445,53.679,53.8307,181700.0
2010-10-19 14:15:00,78.07,78.21,78.02,78.13,184600.0,53.8169,53.9134,53.7824,53.8582,184600.0
2010-10-19 14:20:00,78.12,78.22,78.02,78.02,64200.0,53.8513,53.9203,53.7824,53.7824,64200.0
2010-10-19 14:25:00,78.03,78.15,77.89,78.05,122500.0,53.7893,53.872,53.6928,53.8031,122500.0
2010-10-19 14:30:00,78.03,78.23,77.99,78.23,176200.0,53.7893,53.9272,53.7617,53.9272,176200.0
2010-10-19 14:35:00,78.22,78.26,78.05,78.06,110200.0,53.9203,53.9479,53.8031,53.81,110200.0
2010-10-19 14:40:00,78.06,78.23,78.0,78.14,89600.0,53.81,53.9272,53.7686,53.8651,89600.0
2010-10-19 14:45:00,78.13,78.28,78.06,78.26,112300.0,53.8582,53.9616,53.81,53.9479,112300.0
2010-10-19 14:50:00,78.27,78.47,78.24,78.35,103100.0,53.9548,54.0926,53.9341,54.0099,103100.0
2010-10-19 14:55:00,78.34,78.39,78.25,78.3,82300.0,54.003,54.0375,53.941,53.9754,82300.0
2010-10-19 15:00:00,78.31,78.37,78.17,78.23,62600.0,53.9823,54.0237,53.8858,53.9272,62600.0
2010-10-19 15:05:00,78.23,78.26,78.1,78.1,78600.0,53.9272,53.9479,53.8376,53.8376,78600.0
2010-10-19 15:10:00,78.09,78.2,78.0,78.04,111000.0,53.8307,53.9065,53.7686,53.7962,111000.0
2010-10-19 15:15:00,78.04,78.16,78.03,78.04,133900.0,53.7962,53.8789,53.7893,53.7962,133900.0
2010-10-19 15:20:00,78.05,78.17,78.01,78.07,124200.0,53.8031,53.8858,53.7755,53.8169,124200.0
2010-10-19 15:25:00,78.05,78.18,77.92,77.96,177700.0,53.8031,53.8927,53.7135,53.7411,177700.0
2010-10-19 15:30:00,77.96,78.1,77.85,78.07,246700.0,53.7411,53.8376,53.6652,53.8169,246700.0
2010-10-19 15:35:00,78.06,78.36,78.06,78.35,192700.0,53.81,54.0168,53.81,54.0099,192700.0
2010-10-19 15:40:00,78.35,78.43,78.26,78.31,225400.0,54.0099,54.065,53.9479,53.9823,225400.0
2010-10-19 15:45:00,78.3,78.53,78.26,78.41,245800.0,53.9754,54.134,53.9479,54.0513,245800.0
2010-10-19 15:50:00,78.41,78.59,78.33,78.58,281600.0,54.0513,54.1753,53.9961,54.1684,281600.0
2010-10-19 15:55:00,78.57,78.71,78.47,78.55,557400.0,54.1616,54.2581,54.0926,54.1478,557400.0
2010-10-20 09:30:00,78.9,79.24,78.9,79.23,228500.0,54.389,54.6234,54.389,54.6165,228500.0
2010-10-20 09:35:00,79.23,79.25,78.9,78.93,137100.0,54.6165,54.6303,54.389,54.4097,137100.0
2010-10-20 09:40:00,78.97,79.39,78.81,79.37,270000.0,54.4373,54.7268,54.327,54.713,270000.0
2010-10-20 09:45:00,79.37,79.4,79.24,79.31,147600.0,54.713,54.7337,54.6234,54.6717,147600.0
2010-10-20 09:50:00,79.31,79.49,79.24,79.28,113600.0,54.6717,54.7957,54.6234,54.651,113600.0
2010-10-20 09:55:00,79.3,79.34,79.07,79.1,95100.0,54.6648,54.6923,54.5062,54.5269,95100.0
2010-10-20 10:00:00,79.11,79.15,78.99,79.0,147800.0,54.5338,54.5614,54.4511,54.458,147800.0
2010-10-20 10:05:00,79.01,79.2,79.0,79.12,116200.0,54.4649,54.5958,54.458,54.5407,116200.0
2010-10-20 10:10:00,79.13,79.15,78.95,79.1,140100.0,54.5476,54.5614,54.4235,54.5269,140100.0
2010-10-20 10:15:00,79.09,79.18,78.93,79.0,194800.0,54.52,54.5821,54.4097,54.458,194800.0
2010-10-20 10:20:00,78.99,79.03,78.88,78.97,87100.0,54.4511,54.4787,54.3752,54.4373,87100.0
2010-10-20 10:25:00,78.97,79.03,78.94,78.99,113900.0,54.4373,54.4787,54.4166,54.4511,113900.0
2010-10-20 10:30:00,78.99,79.27,78.97,79.27,171400.0,54.4511,54.6441,54.4373,54.6441,171400.0
2010-10-20 10:35:00,79.28,79.34,79.19,79.23,82700.0,54.651,54.6923,54.5889,54.6165,82700.0
2010-10-20 10:40:00,79.21,79.48,79.21,79.41,171900.0,54.6027,54.7889,54.6027,54.7406,171900.0
2010-10-20 10:45:00,79.41,79.68,79.41,79.67,206800.0,54.7406,54.9267,54.7406,54.9198,206800.0
2010-10-20 10:50:00,79.68,79.88,79.68,79.84,216800.0,54.9267,55.0646,54.9267,55.037,216800.0
2010-10-20 10:55:00,79.87,79.89,79.73,79.78,67500.0,55.0577,55.0715,54.9612,54.9957,67500.0
2010-10-20 11:00:00,79.8,79.89,79.71,79.8,88500.0,55.0094,55.0715,54.9474,55.0094,88500.0
2010-10-20 11:05:00,79.78,79.94,79.72,79.94,73900.0,54.9957,55.106,54.9543,55.106,73900.0
2010-10-20 11:10:00,79.95,80.01,79.81,79.9,132000.0,55.1128,55.1542,55.0163,55.0784,132000.0
2010-10-20 11:15:00,79.91,80.07,79.8,79.98,141900.0,55.0853,55.1956,55.0094,55.1335,141900.0
2010-10-20 11:20:00,79.98,80.1,79.92,80.1,122100.0,55.1335,55.2162,55.0922,55.2162,122100.0
2010-10-20 11:25:00,80.1,80.22,80.07,80.1,183400.0,55.2162,55.299,55.1956,55.2162,183400.0
2010-10-20 11:30:00,80.1,80.16,80.0,80.05,134200.0,55.2162,55.2576,55.1473,55.1818,134200.0
2010-10-20 11:35:00,80.06,80.16,80.0,80.03,69700.0,55.1887,55.2576,55.1473,55.168,69700.0
2010-10-20 11:40:00,80.02,80.03,79.91,79.92,117200.0,55.1611,55.168,55.0853,55.0922,117200.0
2010-10-20 11:45:00,79.93,79.93,79.75,79.88,114700.0,55.0991,55.0991,54.975,55.0646,114700.0
2010-10-20 11:50:00,79.88,79.99,79.88,79.99,57400.0,55.0646,55.1404,55.0646,55.1404,57400.0
2010-10-20 11:55:00,79.98,80.05,79.93,79.93,83200.0,55.1335,55.1818,55.0991,55.0991,83200.0
2010-10-20 12:00:00,79.93,80.13,79.92,80.09,148700.0,55.0991,55.2369,55.0922,55.2094,148700.0
2010-10-20 12:05:00,80.09,80.13,80.01,80.06,76500.0,55.2094,55.2369,55.1542,55.1887,76500.0
2010-10-20 12:10:00,80.07,80.12,80.01,80.01,85100.0,55.1956,55.23,55.1542,55.1542,85100.0
2010-10-20 12:15:00,80.04,80.13,79.97,80.08,85900.0,55.1749,55.2369,55.1266,55.2025,85900.0
2010-10-20 12:20:00,80.08,80.2,80.07,80.18,61500.0,55.2025,55.2852,55.1956,55.2714,61500.0
2010-10-20 12:25:00,80.19,80.19,80.13,80.18,34600.0,55.2783,55.2783,55.2369,55.2714,34600.0
2010-10-20 12:30:00,80.17,80.21,80.12,80.17,45600.0,55.2645,55.2921,55.23,55.2645,45600.0
2010-10-20 12:35:00,80.18,80.21,80.12,80.13,51800.0,55.2714,55.2921,55.23,55.2369,51800.0
2010-10-20 12:40:00,80.14,80.15,79.99,80.01,61900.0,55.2438,55.2507,55.1404,55.1542,61900.0
2010-10-20 12:45:00,80.02,80.05,79.99,80.0,37100.0,55.1611,55.1818,55.1404,55.1473,37100.0
2010-10-20 12:50:00,79.99,80.12,79.95,80.12,54400.0,55.1404,55.23,55.1128,55.23,54400.0
2010-10-20 12:55:00,80.11,80.25,80.08,80.25,140200.0,55.2231,55.3196,55.2025,55.3196,140200.0
2010-10-20 13:00:00,80.25,80.45,80.24,80.35,130100.0,55.3196,55.4575,55.3128,55.3886,130100.0
2010-10-20 13:05:00,80.37,80.42,80.31,80.34,51700.0,55.4024,55.4368,55.361,55.3817,51700.0
2010-10-20 13:10:00,80.35,80.35,80.23,80.3,41800.0,55.3886,55.3886,55.3059,55.3541,41800.0
2010-10-20 13:15:00,80.31,80.37,80.25,80.27,72200.0,55.361,55.4024,55.3196,55.3334,72200.0
2010-10-20 13:20:00,80.28,80.43,80.27,80.36,102600.0,55.3403,55.4437,55.3334,55.3955,102600.0
2010-10-20 13:25:00,80.37,80.4,80.3,80.34,61300.0,55.4024,55.423,55.3541,55.3817,61300.0
2010-10-20 13:30:00,80.35,80.44,80.35,80.43,46900.0,55.3886,55.4506,55.3886,55.4437,46900.0
2010-10-20 13:35:00,80.44,80.46,80.38,80.38,37600.0,55.4506,55.4644,55.4093,55.4093,37600.0
2010-10-20 13:40:00,80.38,80.42,80.35,80.36,45900.0,55.4093,55.4368,55.3886,55.3955,45900.0
2010-10-20 13:45:00,80.35,80.36,80.25,80.26,61300.0,55.3886,55.3955,55.3196,55.3265,61300.0
2010-10-20 13:50:00,80.25,80.31,80.23,80.26,51200.0,55.3196,55.361,55.3059,55.3265,51200.0
2010-10-20 13:55:00,80.28,80.32,80.22,80.26,62200.0,55.3403,55.3679,55.299,55.3265,62200.0
2010-10-20 14:00:00,80.26,80.45,80.15,80.19,122900.0,55.3265,55.4575,55.2507,55.2783,122900.0
2010-10-20 14:05:00,80.21,80.4,80.19,80.21,151700.0,55.2921,55.423,55.2783,55.2921,151700.0
2010-10-20 14:10:00,80.22,80.4,80.22,80.37,119300.0,55.299,55.423,55.299,55.4024,119300.0
2010-10-20 14:15:00,80.36,80.49,80.32,80.47,129500.0,55.3955,55.4851,55.3679,55.4713,129500.0
2010-10-20 14:20:00,80.46,80.5,80.42,80.44,76700.0,55.4644,55.492,55.4368,55.4506,76700.0
2010-10-20 14:25:00,80.45,80.55,80.43,80.54,120700.0,55.4575,55.5264,55.4437,55.5196,120700.0
2010-10-20 14:30:00,80.54,80.72,80.53,80.7,159700.0,55.5196,55.6436,55.5127,55.6299,159700.0
2010-10-20 14:35:00,80.71,80.75,80.66,80.71,99700.0,55.6367,55.6643,55.6023,55.6367,99700.0
2010-10-20 14:40:00,80.71,80.74,80.61,80.69,87600.0,55.6367,55.6574,55.5678,55.623,87600.0
2010-10-20 14:45:00,80.68,80.75,80.62,80.65,142700.0,55.6161,55.6643,55.5747,55.5954,142700.0
2010-10-20 14:50:00,80.65,80.78,80.62,80.74,65000.0,55.5954,55.685,55.5747,55.6574,65000.0
2010-10-20 14:55:00,80.73,80.73,80.54,80.63,105400.0,55.6505,55.6505,55.5196,55.5816,105400.0
2010-10-20 15:00:00,80.63,80.69,80.5,80.59,89000.0,55.5816,55.623,55.492,55.554,89000.0
2010-10-20 15:05:00,80.58,80.59,80.38,80.45,140300.0,55.5471,55.554,55.4093,55.4575,140300.0
2010-10-20 15:10:00,80.44,80.48,80.28,80.3,124500.0,55.4506,55.4782,55.3403,55.3541,124500.0
2010-10-20 15:15:00,80.3,80.42,80.3,80.39,98000.0,55.3541,55.4368,55.3541,55.4162,98000.0
2010-10-20 15:20:00,80.38,80.42,80.29,80.32,131700.0,55.4093,55.4368,55.3472,55.3679,131700.0
2010-10-20 15:25:00,80.32,80.45,80.28,80.44,92500.0,55.3679,55.4575,55.3403,55.4506,92500.0
2010-10-20 15:30:00,80.45,80.45,80.33,80.37,179100.0,55.4575,55.4575,55.3748,55.4024,179100.0
2010-10-20 15:35:00,80.36,80.39,80.16,80.3,274200.0,55.3955,55.4162,55.2576,55.3541,274200.0
2010-10-20 15:40:00,80.29,80.35,80.2,80.25,207900.0,55.3472,55.3886,55.2852,55.3196,207900.0
2010-10-20 15:45:00,80.26,80.44,80.26,80.39,203100.0,55.3265,55.4506,55.3265,55.4162,203100.0
2010-10-20 15:50:00,80.39,80.46,80.16,80.18,307100.0,55.4162,55.4644,55.2576,55.2714,307100.0
2010-10-20 15:55:00,80.18,80.37,80.17,80.29,247200.0,55.2714,55.4024,55.2645,55.3472,247200.0
2010-10-21 09:30:00,80.99,81.2,80.4,80.4,831200.0,56.1411,56.2867,55.7322,55.7322,831200.0
2010-10-21 09:35:00,80.42,80.71,79.9,80.03,866200.0,55.746,55.9471,55.3856,55.4757,866200.0
2010-10-21 09:40:00,80.0,80.2,79.63,79.8,455000.0,55.4549,55.5935,55.1984,55.3163,455000.0
2010-10-21 09:45:00,79.81,79.83,79.13,79.36,644400.0,55.3232,55.337,54.8518,55.0112,644400.0
2010-10-21 09:50:00,79.33,79.39,79.0,79.35,537400.0,54.9905,55.032,54.7617,55.0043,537400.0
2010-10-21 09:55:00,79.36,80.08,79.25,79.83,569800.0,55.0112,55.5103,54.935,55.337,569800.0
2010-10-21 10:00:00,79.88,79.9,79.44,79.69,223800.0,55.3717,55.3856,55.0667,55.24,223800.0
2010-10-21 10:05:00,79.68,80.46,79.6,80.21,344300.0,55.2331,55.7738,55.1776,55.6005,344300.0
2010-10-21 10:10:00,80.2,80.37,80.01,80.16,216200.0,55.5935,55.7114,55.4618,55.5658,216200.0
2010-10-21 10:15:00,80.16,80.19,79.92,80.09,124100.0,55.5658,55.5866,55.3994,55.5173,124100.0
2010-10-21 10:20:00,80.07,80.42,79.96,80.24,187800.0,55.5034,55.746,55.4272,55.6213,187800.0
2010-10-21 10:25:00,80.26,80.38,80.13,80.13,144400.0,55.6351,55.7183,55.545,55.545,144400.0
2010-10-21 10:30:00,80.14,80.33,80.04,80.29,80100.0,55.5519,55.6836,55.4826,55.6559,80100.0
2010-10-21 10:35:00,80.27,80.29,80.11,80.19,82100.0,55.642,55.6559,55.5311,55.5866,82100.0
2010-10-21 10:40:00,80.2,80.24,80.1,80.1,149400.0,55.5935,55.6213,55.5242,55.5242,149400.0
2010-10-21 10:45:00,80.09,80.13,79.85,79.87,153000.0,55.5173,55.545,55.3509,55.3648,153000.0
2010-10-21 10:50:00,79.88,79.89,79.72,79.74,172500.0,55.3717,55.3786,55.2608,55.2747,172500.0
2010-10-21 10:55:00,79.75,79.87,79.69,79.76,150100.0,55.2816,55.3648,55.24,55.2885,150100.0
2010-10-21 11:00:00,79.76,79.78,79.49,79.5,151000.0,55.2885,55.3024,55.1014,55.1083,151000.0
2010-10-21 11:05:00,79.51,79.56,79.35,79.44,237500.0,55.1152,55.1499,55.0043,55.0667,237500.0
2010-10-21 11:10:00,79.45,79.48,79.1,79.33,203800.0,55.0736,55.0944,54.831,54.9905,203800.0
2010-10-21 11:15:00,79.32,79.32,78.85,79.12,414800.0,54.9835,54.9835,54.6577,54.8449,414800.0
2010-10-21 11:20:00,79.12,79.35,78.85,78.92,285300.0,54.8449,55.0043,54.6577,54.7062,285300.0
2010-10-21 11:25:00,78.91,78.94,78.56,78.69,361600.0,54.6993,54.7201,54.4567,54.5468,361600.0
2010-10-21 11:30:00,78.69,78.93,78.64,78.83,325200.0,54.5468,54.7132,54.5122,54.6439,325200.0
2010-10-21 11:35:00,78.82,78.83,78.4,78.42,256600.0,54.6369,54.6439,54.3458,54.3597,256600.0
2010-10-21 11:40:00,78.44,78.48,78.16,78.37,364200.0,54.3735,54.4012,54.1794,54.325,364200.0
2010-10-21 11:45:00,78.39,78.56,78.21,78.21,248700.0,54.3389,54.4567,54.2141,54.2141,248700.0
2010-10-21 11:50:00,78.23,78.38,78.06,78.18,274300.0,54.2279,54.3319,54.1101,54.1933,274300.0
2010-10-21 11:55:00,78.18,78.48,78.17,78.47,142000.0,54.1933,54.4012,54.1864,54.3943,142000.0
2010-10-21 12:00:00,78.48,78.54,78.4,78.46,115700.0,54.4012,54.4428,54.3458,54.3874,115700.0
2010-10-21 12:05:00,78.47,78.55,78.26,78.3,118000.0,54.3943,54.4498,54.2487,54.2765,118000.0
2010-10-21 12:10:00,78.31,78.47,78.26,78.38,88900.0,54.2834,54.3943,54.2487,54.3319,88900.0
2010-10-21 12:15:00,78.39,78.54,78.29,78.52,66900.0,54.3389,54.4428,54.2695,54.429,66900.0
2010-10-21 12:20:00,78.52,78.63,78.42,78.52,73800.0,54.429,54.5052,54.3597,54.429,73800.0
2010-10-21 12:25:00,78.52,78.65,78.46,78.64,59600.0,54.429,54.5191,54.3874,54.5122,59600.0
2010-10-21 12:30:00,78.63,78.67,78.36,78.4,87900.0,54.5052,54.533,54.3181,54.3458,87900.0
2010-10-21 12:35:00,78.4,78.4,78.05,78.1,163700.0,54.3458,54.3458,54.1032,54.1378,163700.0
2010-10-21 12:40:00,78.09,78.19,78.03,78.04,129800.0,54.1309,54.2002,54.0893,54.0962,129800.0
2010-10-21 12:45:00,78.05,78.21,78.01,78.13,158200.0,54.1032,54.2141,54.0754,54.1586,158200.0
2010-10-21 12:50:00,78.14,78.17,78.04,78.09,73300.0,54.1656,54.1864,54.0962,54.1309,73300.0
2010-10-21 12:55:00,78.1,78.14,78.08,78.09,64600.0,54.1378,54.1656,54.124,54.1309,64600.0
2010-10-21 13:00:00,78.09,78.25,78.07,78.24,110200.0,54.1309,54.2418,54.117,54.2349,110200.0
2010-10-21 13:05:00,78.24,78.27,78.09,78.21,88700.0,54.2349,54.2557,54.1309,54.2141,88700.0
2010-10-21 13:10:00,78.2,78.42,78.16,78.41,141700.0,54.2072,54.3597,54.1794,54.3527,141700.0
2010-10-21 13:15:00,78.41,78.5,78.32,78.39,142200.0,54.3527,54.4151,54.2903,54.3389,142200.0
2010-10-21 13:20:00,78.42,78.49,78.26,78.35,61700.0,54.3597,54.4082,54.2487,54.3111,61700.0
2010-10-21 13:25:00,78.35,78.53,78.34,78.53,56800.0,54.3111,54.4359,54.3042,54.4359,56800.0
2010-10-21 13:30:00,78.5,78.55,78.25,78.26,75500.0,54.4151,54.4498,54.2418,54.2487,75500.0
2010-10-21 13:35:00,78.25,78.28,78.15,78.19,127200.0,54.2418,54.2626,54.1725,54.2002,127200.0
2010-10-21 13:40:00,78.2,78.24,78.11,78.17,72600.0,54.2072,54.2349,54.1448,54.1864,72600.0
2010-10-21 13:45:00,78.16,78.16,77.92,78.1,425700.0,54.1794,54.1794,54.0131,54.1378,425700.0
2010-10-21 13:50:00,78.1,78.14,77.9,77.93,178200.0,54.1378,54.1656,53.9992,54.02,178200.0
2010-10-21 13:55:00,77.93,77.99,77.8,77.86,173300.0,54.02,54.0616,53.9299,53.9715,173300.0
2010-10-21 14:00:00,77.86,77.88,77.64,77.7,439400.0,53.9715,53.9853,53.819,53.8606,439400.0
2010-10-21 14:05:00,77.7,77.72,77.56,77.58,178800.0,53.8606,53.8744,53.7635,53.7774,178800.0
2010-10-21 14:10:00,77.58,77.78,77.51,77.76,153100.0,53.7774,53.916,53.7289,53.9022,153100.0
2010-10-21 14:15:00,77.78,77.93,77.7,77.93,133200.0,53.916,54.02,53.8606,54.02,133200.0
2010-10-21 14:20:00,77.93,77.94,77.77,77.89,115700.0,54.02,54.0269,53.9091,53.9923,115700.0
2010-10-21 14:25:00,77.88,78.13,77.88,78.03,156500.0,53.9853,54.1586,53.9853,54.0893,156500.0
2010-10-21 14:30:00,78.03,78.24,78.0,78.17,191900.0,54.0893,54.2349,54.0685,54.1864,191900.0
2010-10-21 14:35:00,78.18,78.23,78.13,78.16,115000.0,54.1933,54.2279,54.1586,54.1794,115000.0
2010-10-21 14:40:00,78.16,78.33,78.09,78.29,155300.0,54.1794,54.2973,54.1309,54.2695,155300.0
2010-10-21 14:45:00,78.3,78.33,78.23,78.26,145100.0,54.2765,54.2973,54.2279,54.2487,145100.0
2010-10-21 14:50:00,78.27,78.53,78.2,78.47,141600.0,54.2557,54.4359,54.2072,54.3943,141600.0
2010-10-21 14:55:00,78.47,78.54,78.31,78.51,168400.0,54.3943,54.4428,54.2834,54.422,168400.0
2010-10-21 15:00:00,78.5,78.6,78.46,78.5,183900.0,54.4151,54.4844,54.3874,54.4151,183900.0
2010-10-21 15:05:00,78.51,78.51,78.35,78.44,85900.0,54.422,54.422,54.3111,54.3735,85900.0
2010-10-21 15:10:00,78.43,78.5,78.41,78.49,99400.0,54.3666,54.4151,54.3527,54.4082,99400.0
2010-10-21 15:15:00,78.5,78.75,78.49,78.67,270400.0,54.4151,54.5884,54.4082,54.533,270400.0
2010-10-21 15:20:00,78.67,78.84,78.67,78.84,162600.0,54.533,54.6508,54.533,54.6508,162600.0
2010-10-21 15:25:00,78.83,78.88,78.63,78.7,202200.0,54.6439,54.6785,54.5052,54.5537,202200.0
2010-10-21 15:30:00,78.7,78.79,78.46,78.51,210800.0,54.5537,54.6161,54.3874,54.422,210800.0
2010-10-21 15:35:00,78.51,78.65,78.5,78.6,100300.0,54.422,54.5191,54.4151,54.4844,100300.0
2010-10-21 15:40:00,78.59,78.7,78.49,78.6,122200.0,54.4775,54.5537,54.4082,54.4844,122200.0
2010-10-21 15:45:00,78.6,78.61,78.42,78.55,201900.0,54.4844,54.4914,54.3597,54.4498,201900.0
2010-10-21 15:50:00,78.56,78.66,78.54,78.64,260200.0,54.4567,54.526,54.4428,54.5122,260200.0
2010-10-21 15:55:00,78.64,78.89,78.63,78.88,473100.0,54.5122,54.6855,54.5052,54.6785,473100.0
2010-10-22 09:30:00,78.76,78.91,78.05,78.13,450500.0,54.5953,54.6993,54.1032,54.1586,450500.0
2010-10-22 09:35:00,78.13,78.47,77.92,78.4,287100.0,54.1586,54.3943,54.0131,54.3458,287100.0
2010-10-22 09:40:00,78.4,78.62,78.21,78.43,136100.0,54.3458,54.4983,54.2141,54.3666,136100.0
2010-10-22 09:45:00,78.43,78.5,78.25,78.33,182100.0,54.3666,54.4151,54.2418,54.2973,182100.0
2010-10-22 09:50:00,78.33,78.42,78.14,78.14,125100.0,54.2973,54.3597,54.1656,54.1656,125100.0
2010-10-22 09:55:00,78.12,78.4,78.11,78.23,138700.0,54.1517,54.3458,54.1448,54.2279,138700.0
2010-10-22 10:00:00,78.23,78.3,78.02,78.23,228200.0,54.2279,54.2765,54.0824,54.2279,228200.0
2010-10-22 10:05:00,78.25,78.29,78.1,78.13,112000.0,54.2418,54.2695,54.1378,54.1586,112000.0
2010-10-22 10:10:00,78.11,78.18,77.86,78.13,189200.0,54.1448,54.1933,53.9715,54.1586,189200.0
2010-10-22 10:15:00,78.14,78.35,78.04,78.35,119300.0,54.1656,54.3111,54.0962,54.3111,119300.0
2010-10-22 10:20:00,78.37,78.39,78.16,78.19,114000.0,54.325,54.3389,54.1794,54.2002,114000.0
2010-10-22 10:25:00,78.19,78.38,78.13,78.35,62000.0,54.2002,54.3319,54.1586,54.3111,62000.0
2010-10-22 10:30:00,78.35,78.47,78.34,78.4,104800.0,54.3111,54.3943,54.3042,54.3458,104800.0
2010-10-22 10:35:00,78.4,78.5,78.36,78.41,77400.0,54.3458,54.4151,54.3181,54.3527,77400.0
2010-10-22 10:40:00,78.41,78.42,78.32,78.35,67600.0,54.3527,54.3597,54.2903,54.3111,67600.0
2010-10-22 10:45:00,78.35,78.48,78.29,78.47,75100.0,54.3111,54.4012,54.2695,54.3943,75100.0
2010-10-22 10:50:00,78.47,78.58,78.44,78.53,160600.0,54.3943,54.4706,54.3735,54.4359,160600.0
2010-10-22 10:55:00,78.52,78.65,78.46,78.48,133100.0,54.429,54.5191,54.3874,54.4012,133100.0
2010-10-22 11:00:00,78.48,78.6,78.41,78.59,78000.0,54.4012,54.4844,54.3527,54.4775,78000.0
2010-10-22 11:05:00,78.59,78.62,78.41,78.47,47900.0,54.4775,54.4983,54.3527,54.3943,47900.0
2010-10-22 11:10:00,78.47,78.54,78.41,78.42,42100.0,54.3943,54.4428,54.3527,54.3597,42100.0
2010-10-22 11:15:00,78.42,78.45,78.27,78.34,78300.0,54.3597,54.3805,54.2557,54.3042,78300.0
2010-10-22 11:20:00,78.33,78.38,78.23,78.25,54300.0,54.2973,54.3319,54.2279,54.2418,54300.0
2010-10-22 11:25:00,78.26,78.27,78.14,78.19,126200.0,54.2487,54.2557,54.1656,54.2002,126200.0
2010-10-22 11:30:00,78.2,78.33,78.19,78.27,76900.0,54.2072,54.2973,54.2002,54.2557,76900.0
2010-10-22 11:35:00,78.28,78.31,78.22,78.28,41100.0,54.2626,54.2834,54.221,54.2626,41100.0
2010-10-22 11:40:00,78.29,78.37,78.27,78.3,55900.0,54.2695,54.325,54.2557,54.2765,55900.0
2010-10-22 11:45:00,78.3,78.32,78.17,78.17,53500.0,54.2765,54.2903,54.1864,54.1864,53500.0
2010-10-22 11:50:00,78.18,78.2,78.06,78.07,71100.0,54.1933,54.2072,54.1101,54.117,71100.0
2010-10-22 11:55:00,78.08,78.17,78.08,78.09,53500.0,54.124,54.1864,54.124,54.1309,53500.0
2010-10-22 12:00:00,78.1,78.22,78.1,78.18,49200.0,54.1378,54.221,54.1378,54.1933,49200.0
2010-10-22 12:05:00,78.19,78.29,78.12,78.24,43900.0,54.2002,54.2695,54.1517,54.2349,43900.0
2010-10-22 12:10:00,78.24,78.26,78.17,78.17,40100.0,54.2349,54.2487,54.1864,54.1864,40100.0
2010-10-22 12:15:00,78.17,78.22,78.1,78.18,40900.0,54.1864,54.221,54.1378,54.1933,40900.0
2010-10-22 12:20:00,78.19,78.25,78.18,78.22,30900.0,54.2002,54.2418,54.1933,54.221,30900.0
2010-10-22 12:25:00,78.22,78.32,78.22,78.31,36900.0,54.221,54.2903,54.221,54.2834,36900.0
2010-10-22 12:30:00,78.31,78.38,78.3,78.34,38100.0,54.2834,54.3319,54.2765,54.3042,38100.0
2010-10-22 12:35:00,78.34,78.42,78.33,78.33,64600.0,54.3042,54.3597,54.2973,54.2973,64600.0
2010-10-22 12:40:00,78.32,78.37,78.3,78.31,25700.0,54.2903,54.325,54.2765,54.2834,25700.0
2010-10-22 12:45:00,78.33,78.35,78.27,78.28,37100.0,54.2973,54.3111,54.2557,54.2626,37100.0
2010-10-22 12:50:00,78.29,78.29,78.22,78.23,24300.0,54.2695,54.2695,54.221,54.2279,24300.0
2010-10-22 12:55:00,78.23,78.25,78.2,78.21,21600.0,54.2279,54.2418,54.2072,54.2141,21600.0
2010-10-22 13:00:00,78.21,78.23,78.07,78.08,92600.0,54.2141,54.2279,54.117,54.124,92600.0
2010-10-22 13:05:00,78.08,78.16,78.04,78.13,42900.0,54.124,54.1794,54.0962,54.1586,42900.0
2010-10-22 13:10:00,78.12,78.13,78.04,78.05,35700.0,54.1517,54.1586,54.0962,54.1032,35700.0
2010-10-22 13:15:00,78.05,78.09,78.0,78.01,41300.0,54.1032,54.1309,54.0685,54.0754,41300.0
2010-10-22 13:20:00,78.0,78.08,78.0,78.07,28200.0,54.0685,54.124,54.0685,54.117,28200.0
2010-10-22 13:25:00,78.07,78.17,78.05,78.05,25600.0,54.117,54.1864,54.1032,54.1032,25600.0
2010-10-22 13:30:00,78.04,78.11,78.02,78.09,22500.0,54.0962,54.1448,54.0824,54.1309,22500.0
2010-10-22 13:35:00,78.1,78.1,78.04,78.07,20200.0,54.1378,54.1378,54.0962,54.117,20200.0
2010-10-22 13:40:00,78.06,78.15,78.06,78.1,24300.0,54.1101,54.1725,54.1101,54.1378,24300.0
2010-10-22 13:45:00,78.11,78.2,78.07,78.18,41700.0,54.1448,54.2072,54.117,54.1933,41700.0
2010-10-22 13:50:00,78.18,78.18,78.07,78.12,99800.0,54.1933,54.1933,54.117,54.1517,99800.0
2010-10-22 13:55:00,78.13,78.15,78.03,78.04,58600.0,54.1586,54.1725,54.0893,54.0962,58600.0
2010-10-22 14:00:00,78.04,78.11,78.02,78.1,28800.0,54.0962,54.1448,54.0824,54.1378,28800.0
2010-10-22 14:05:00,78.11,78.19,78.09,78.19,36800.0,54.1448,54.2002,54.1309,54.2002,36800.0
2010-10-22 14:10:00,78.18,78.23,78.18,78.2,33800.0,54.1933,54.2279,54.1933,54.2072,33800.0
2010-10-22 14:15:00,78.19,78.23,78.15,78.19,48700.0,54.2002,54.2279,54.1725,54.2002,48700.0
2010-10-22 14:20:00,78.2,78.21,78.16,78.17,36600.0,54.2072,54.2141,54.1794,54.1864,36600.0
2010-10-22 14:25:00,78.17,78.2,78.11,78.2,44900.0,54.1864,54.2072,54.1448,54.2072,44900.0
2010-10-22 14:30:00,78.19,78.23,78.1,78.15,38100.0,54.2002,54.2279,54.1378,54.1725,38100.0
2010-10-22 14:35:00,78.15,78.21,78.14,78.19,44500.0,54.1725,54.2141,54.1656,54.2002,44500.0
2010-10-22 14:40:00,78.2,78.22,78.17,78.2,38900.0,54.2072,54.221,54.1864,54.2072,38900.0
2010-10-22 14:45:00,78.19,78.25,78.16,78.17,56900.0,54.2002,54.2418,54.1794,54.1864,56900.0
2010-10-22 14:50:00,78.18,78.21,78.13,78.16,36800.0,54.1933,54.2141,54.1586,54.1794,36800.0
2010-10-22 14:55:00,78.16,78.19,78.05,78.05,76500.0,54.1794,54.2002,54.1032,54.1032,76500.0
2010-10-22 15:00:00,78.07,78.15,78.04,78.14,54300.0,54.117,54.1725,54.0962,54.1656,54300.0
2010-10-22 15:05:00,78.14,78.21,78.12,78.16,53100.0,54.1656,54.2141,54.1517,54.1794,53100.0
2010-10-22 15:10:00,78.16,78.16,78.06,78.06,56900.0,54.1794,54.1794,54.1101,54.1101,56900.0
2010-10-22 15:15:00,78.08,78.1,78.06,78.09,36700.0,54.124,54.1378,54.1101,54.1309,36700.0
2010-10-22 15:20:00,78.1,78.19,78.1,78.16,67700.0,54.1378,54.2002,54.1378,54.1794,67700.0
2010-10-22 15:25:00,78.15,78.2,78.15,78.19,54200.0,54.1725,54.2072,54.1725,54.2002,54200.0
2010-10-22 15:30:00,78.19,78.21,78.13,78.15,76200.0,54.2002,54.2141,54.1586,54.1725,76200.0
2010-10-22 15:35:00,78.15,78.18,78.12,78.13,56500.0,54.1725,54.1933,54.1517,54.1586,56500.0
2010-10-22 15:40:00,78.13,78.14,78.08,78.12,65600.0,54.1586,54.1656,54.124,54.1517,65600.0
2010-10-22 15:45:00,78.13,78.22,78.11,78.17,118900.0,54.1586,54.221,54.1448,54.1864,118900.0
2010-10-22 15:50:00,78.18,78.28,78.18,78.24,169700.0,54.1933,54.2626,54.1933,54.2349,169700.0
2010-10-22 15:55:00,78.23,78.32,78.17,78.32,237200.0,54.2279,54.2903,54.1864,54.2903,237200.0
2010-10-25 09:30:00,78.71,78.8,78.5,78.79,240900.0,54.5607,54.6231,54.4151,54.6161,240900.0
2010-10-25 09:35:00,78.79,79.24,78.78,79.16,210800.0,54.6161,54.9281,54.6092,54.8726,210800.0
2010-10-25 09:40:00,79.17,79.3,79.16,79.23,102600.0,54.8795,54.9697,54.8726,54.9211,102600.0
2010-10-25 09:45:00,79.24,79.45,79.23,79.44,159100.0,54.9281,55.0736,54.9211,55.0667,159100.0
2010-10-25 09:50:00,79.45,79.57,79.33,79.39,164400.0,55.0736,55.1568,54.9905,55.032,164400.0
2010-10-25 09:55:00,79.38,79.67,79.38,79.65,165300.0,55.0251,55.2261,55.0251,55.2123,165300.0
2010-10-25 10:00:00,79.65,80.0,79.61,79.69,291400.0,55.2123,55.4549,55.1845,55.24,291400.0
2010-10-25 10:05:00,79.74,79.87,79.62,79.63,188900.0,55.2747,55.3648,55.1915,55.1984,188900.0
2010-10-25 10:10:00,79.62,79.84,79.62,79.71,92900.0,55.1915,55.344,55.1915,55.2539,92900.0
2010-10-25 10:15:00,79.72,79.9,79.69,79.85,98100.0,55.2608,55.3856,55.24,55.3509,98100.0
2010-10-25 10:20:00,79.82,79.85,79.72,79.75,92100.0,55.3301,55.3509,55.2608,55.2816,92100.0
2010-10-25 10:25:00,79.75,79.84,79.71,79.71,97300.0,55.2816,55.344,55.2539,55.2539,97300.0
2010-10-25 10:30:00,79.71,79.8,79.44,79.44,184500.0,55.2539,55.3163,55.0667,55.0667,184500.0
2010-10-25 10:35:00,79.45,79.54,79.39,79.54,103100.0,55.0736,55.136,55.032,55.136,103100.0
2010-10-25 10:40:00,79.54,79.55,79.18,79.27,140900.0,55.136,55.143,54.8865,54.9489,140900.0
2010-10-25 10:45:00,79.28,79.52,79.25,79.49,63600.0,54.9558,55.1222,54.935,55.1014,63600.0
2010-10-25 10:50:00,79.47,79.63,79.44,79.53,53700.0,55.0875,55.1984,55.0667,55.1291,53700.0
2010-10-25 10:55:00,79.54,79.67,79.52,79.55,57100.0,55.136,55.2261,55.1222,55.143,57100.0
2010-10-25 11:00:00,79.56,79.58,79.36,79.36,46800.0,55.1499,55.1638,55.0112,55.0112,46800.0
2010-10-25 11:05:00,79.37,79.45,79.25,79.44,35900.0,55.0182,55.0736,54.935,55.0667,35900.0
2010-10-25 11:10:00,79.41,79.52,79.37,79.49,33300.0,55.0459,55.1222,55.0182,55.1014,33300.0
2010-10-25 11:15:00,79.49,79.49,79.36,79.46,44300.0,55.1014,55.1014,55.0112,55.0806,44300.0
2010-10-25 11:20:00,79.47,79.62,79.47,79.58,66800.0,55.0875,55.1915,55.0875,55.1638,66800.0
2010-10-25 11:25:00,79.58,79.6,79.52,79.59,37100.0,55.1638,55.1776,55.1222,55.1707,37100.0
2010-10-25 11:30:00,79.58,79.69,79.58,79.69,74300.0,55.1638,55.24,55.1638,55.24,74300.0
2010-10-25 11:35:00,79.68,79.68,79.56,79.61,39300.0,55.2331,55.2331,55.1499,55.1845,39300.0
2010-10-25 11:40:00,79.64,79.64,79.48,79.56,36300.0,55.2053,55.2053,55.0944,55.1499,36300.0
2010-10-25 11:45:00,79.54,79.56,79.49,79.51,26200.0,55.136,55.1499,55.1014,55.1152,26200.0
2010-10-25 11:50:00,79.51,79.51,79.31,79.36,44000.0,55.1152,55.1152,54.9766,55.0112,44000.0
2010-10-25 11:55:00,79.36,79.47,79.36,79.39,20100.0,55.0112,55.0875,55.0112,55.032,20100.0
2010-10-25 12:00:00,79.4,79.45,79.32,79.32,29200.0,55.039,55.0736,54.9835,54.9835,29200.0
2010-10-25 12:05:00,79.33,79.39,79.3,79.39,41400.0,54.9905,55.032,54.9697,55.032,41400.0
2010-10-25 12:10:00,79.38,79.4,79.33,79.35,25200.0,55.0251,55.039,54.9905,55.0043,25200.0
2010-10-25 12:15:00,79.35,79.38,79.19,79.19,32400.0,55.0043,55.0251,54.8934,54.8934,32400.0
2010-10-25 12:20:00,79.19,79.23,79.01,79.11,102800.0,54.8934,54.9211,54.7686,54.838,102800.0
2010-10-25 12:25:00,79.09,79.11,79.02,79.11,35500.0,54.8241,54.838,54.7756,54.838,35500.0
2010-10-25 12:30:00,79.11,79.12,79.0,79.0,39700.0,54.838,54.8449,54.7617,54.7617,39700.0
2010-10-25 12:35:00,79.0,79.09,78.98,79.07,57200.0,54.7617,54.8241,54.7478,54.8102,57200.0
2010-10-25 12:40:00,79.07,79.13,79.05,79.09,35700.0,54.8102,54.8518,54.7964,54.8241,35700.0
2010-10-25 12:45:00,79.11,79.15,79.07,79.07,21400.0,54.838,54.8657,54.8102,54.8102,21400.0
2010-10-25 12:50:00,79.08,79.1,79.0,79.04,34200.0,54.8172,54.831,54.7617,54.7894,34200.0
2010-10-25 12:55:00,79.04,79.13,78.99,78.99,41200.0,54.7894,54.8518,54.7548,54.7548,41200.0
2010-10-25 13:00:00,79.0,79.12,78.95,79.06,59200.0,54.7617,54.8449,54.727,54.8033,59200.0
2010-10-25 13:05:00,79.06,79.13,79.04,79.11,44800.0,54.8033,54.8518,54.7894,54.838,44800.0
2010-10-25 13:10:00,79.11,79.13,79.04,79.06,20800.0,54.838,54.8518,54.7894,54.8033,20800.0
2010-10-25 13:15:00,79.06,79.16,79.05,79.15,31900.0,54.8033,54.8726,54.7964,54.8657,31900.0
2010-10-25 13:20:00,79.16,79.25,79.14,79.21,30600.0,54.8726,54.935,54.8587,54.9073,30600.0
2010-10-25 13:25:00,79.21,79.3,79.17,79.24,36700.0,54.9073,54.9697,54.8795,54.9281,36700.0
2010-10-25 13:30:00,79.25,79.32,79.23,79.29,56800.0,54.935,54.9835,54.9211,54.9627,56800.0
2010-10-25 13:35:00,79.27,79.38,79.27,79.36,72500.0,54.9489,55.0251,54.9489,55.0112,72500.0
2010-10-25 13:40:00,79.36,79.37,79.33,79.34,17900.0,55.0112,55.0182,54.9905,54.9974,17900.0
2010-10-25 13:45:00,79.34,79.34,79.26,79.28,37600.0,54.9974,54.9974,54.9419,54.9558,37600.0
2010-10-25 13:50:00,79.28,79.28,79.22,79.25,21000.0,54.9558,54.9558,54.9142,54.935,21000.0
2010-10-25 13:55:00,79.25,79.28,79.21,79.26,36400.0,54.935,54.9558,54.9073,54.9419,36400.0
2010-10-25 14:00:00,79.26,79.3,79.21,79.23,38200.0,54.9419,54.9697,54.9073,54.9211,38200.0
2010-10-25 14:05:00,79.23,79.35,79.21,79.35,28800.0,54.9211,55.0043,54.9073,55.0043,28800.0
2010-10-25 14:10:00,79.36,79.39,79.3,79.31,47000.0,55.0112,55.032,54.9697,54.9766,47000.0
2010-10-25 14:15:00,79.3,79.39,79.27,79.37,44700.0,54.9697,55.032,54.9489,55.0182,44700.0
2010-10-25 14:20:00,79.36,79.5,79.36,79.37,76300.0,55.0112,55.1083,55.0112,55.0182,76300.0
2010-10-25 14:25:00,79.39,79.48,79.36,79.46,49200.0,55.032,55.0944,55.0112,55.0806,49200.0
2010-10-25 14:30:00,79.47,79.53,79.38,79.42,66900.0,55.0875,55.1291,55.0251,55.0528,66900.0
2010-10-25 14:35:00,79.42,79.43,79.27,79.33,73200.0,55.0528,55.0598,54.9489,54.9905,73200.0
2010-10-25 14:40:00,79.31,79.37,79.26,79.3,75800.0,54.9766,55.0182,54.9419,54.9697,75800.0
2010-10-25 14:45:00,79.31,79.39,79.31,79.35,28000.0,54.9766,55.032,54.9766,55.0043,28000.0
2010-10-25 14:50:00,79.34,79.45,79.33,79.42,31200.0,54.9974,55.0736,54.9905,55.0528,31200.0
2010-10-25 14:55:00,79.41,79.41,79.35,79.36,21800.0,55.0459,55.0459,55.0043,55.0112,21800.0
2010-10-25 15:00:00,79.36,79.46,79.34,79.4,50700.0,55.0112,55.0806,54.9974,55.039,50700.0
2010-10-25 15:05:00,79.4,79.43,79.34,79.4,46700.0,55.039,55.0598,54.9974,55.039,46700.0
2010-10-25 15:10:00,79.39,79.44,79.35,79.36,74200.0,55.032,55.0667,55.0043,55.0112,74200.0
2010-10-25 15:15:00,79.37,79.43,79.36,79.37,50100.0,55.0182,55.0598,55.0112,55.0182,50100.0
2010-10-25 15:20:00,79.37,79.46,79.34,79.42,75600.0,55.0182,55.0806,54.9974,55.0528,75600.0
2010-10-25 15:25:00,79.42,79.52,79.42,79.43,86300.0,55.0528,55.1222,55.0528,55.0598,86300.0
2010-10-25 15:30:00,79.43,79.45,79.32,79.32,76600.0,55.0598,55.0736,54.9835,54.9835,76600.0
2010-10-25 15:35:00,79.32,79.39,79.15,79.15,111000.0,54.9835,55.032,54.8657,54.8657,111000.0
2010-10-25 15:40:00,79.16,79.28,79.09,79.21,86500.0,54.8726,54.9558,54.8241,54.9073,86500.0
2010-10-25 15:45:00,79.19,79.19,78.9,79.05,240800.0,54.8934,54.8934,54.6924,54.7964,240800.0
2010-10-25 15:50:00,79.05,79.19,78.97,79.16,257100.0,54.7964,54.8934,54.7409,54.8726,257100.0
2010-10-25 15:55:00,79.17,79.17,79.0,79.07,350800.0,54.8795,54.8795,54.7617,54.8102,350800.0
2010-10-26 09:30:00,78.11,78.27,78.0,78.08,302700.0,54.1448,54.2557,54.0685,54.124,302700.0
2010-10-26 09:35:00,78.05,78.15,77.87,78.0,154700.0,54.1032,54.1725,53.9784,54.0685,154700.0
2010-10-26 09:40:00,78.02,78.26,77.92,78.11,171400.0,54.0824,54.2487,54.0131,54.1448,171400.0
2010-10-26 09:45:00,78.11,78.33,78.07,78.3,106000.0,54.1448,54.2973,54.117,54.2765,106000.0
2010-10-26 09:50:00,78.3,78.4,78.27,78.33,109700.0,54.2765,54.3458,54.2557,54.2973,109700.0
2010-10-26 09:55:00,78.35,78.48,78.3,78.46,78200.0,54.3111,54.4012,54.2765,54.3874,78200.0
2010-10-26 10:00:00,78.48,78.86,78.47,78.78,204800.0,54.4012,54.6647,54.3943,54.6092,204800.0
2010-10-26 10:05:00,78.77,78.82,78.6,78.7,115500.0,54.6023,54.6369,54.4844,54.5537,115500.0
2010-10-26 10:10:00,78.71,78.8,78.65,78.74,88900.0,54.5607,54.6231,54.5191,54.5815,88900.0
2010-10-26 10:15:00,78.76,79.04,78.75,79.0,120600.0,54.5953,54.7894,54.5884,54.7617,120600.0
2010-10-26 10:20:00,79.0,79.06,78.88,78.96,136700.0,54.7617,54.8033,54.6785,54.734,136700.0
2010-10-26 10:25:00,78.97,79.06,78.89,78.9,87000.0,54.7409,54.8033,54.6855,54.6924,87000.0
2010-10-26 10:30:00,78.92,78.94,78.77,78.81,57800.0,54.7062,54.7201,54.6023,54.63,57800.0
2010-10-26 10:35:00,78.82,78.85,78.59,78.62,39200.0,54.6369,54.6577,54.4775,54.4983,39200.0
2010-10-26 10:40:00,78.63,78.68,78.53,78.55,63200.0,54.5052,54.5399,54.4359,54.4498,63200.0
2010-10-26 10:45:00,78.55,78.56,78.45,78.47,75500.0,54.4498,54.4567,54.3805,54.3943,75500.0
2010-10-26 10:50:00,78.47,78.58,78.46,78.49,44000.0,54.3943,54.4706,54.3874,54.4082,44000.0
2010-10-26 10:55:00,78.49,78.7,78.49,78.68,47100.0,54.4082,54.5537,54.4082,54.5399,47100.0
2010-10-26 11:00:00,78.67,78.83,78.67,78.68,61300.0,54.533,54.6439,54.533,54.5399,61300.0
2010-10-26 11:05:00,78.67,78.69,78.38,78.41,68400.0,54.533,54.5468,54.3319,54.3527,68400.0
2010-10-26 11:10:00,78.39,78.53,78.31,78.53,70700.0,54.3389,54.4359,54.2834,54.4359,70700.0
2010-10-26 11:15:00,78.53,78.75,78.53,78.63,295500.0,54.4359,54.5884,54.4359,54.5052,295500.0
2010-10-26 11:20:00,78.65,78.84,78.6,78.79,90900.0,54.5191,54.6508,54.4844,54.6161,90900.0
2010-10-26 11:25:00,78.8,78.8,78.61,78.62,35400.0,54.6231,54.6231,54.4914,54.4983,35400.0
2010-10-26 11:30:00,78.62,78.65,78.58,78.6,20800.0,54.4983,54.5191,54.4706,54.4844,20800.0
2010-10-26 11:35:00,78.6,78.73,78.59,78.69,28600.0,54.4844,54.5745,54.4775,54.5468,28600.0
2010-10-26 11:40:00,78.67,78.71,78.6,78.66,41600.0,54.533,54.5607,54.4844,54.526,41600.0
2010-10-26 11:45:00,78.64,78.77,78.64,78.74,47800.0,54.5122,54.6023,54.5122,54.5815,47800.0
2010-10-26 11:50:00,78.73,78.85,78.73,78.85,37700.0,54.5745,54.6577,54.5745,54.6577,37700.0
2010-10-26 11:55:00,78.85,78.86,78.74,78.84,54200.0,54.6577,54.6647,54.5815,54.6508,54200.0
2010-10-26 12:00:00,78.85,78.96,78.81,78.84,89500.0,54.6577,54.734,54.63,54.6508,89500.0
2010-10-26 12:05:00,78.84,78.84,78.74,78.82,38700.0,54.6508,54.6508,54.5815,54.6369,38700.0
2010-10-26 12:10:00,78.83,78.94,78.8,78.92,31100.0,54.6439,54.7201,54.6231,54.7062,31100.0
2010-10-26 12:15:00,78.93,78.97,78.88,78.95,35600.0,54.7132,54.7409,54.6785,54.727,35600.0
2010-10-26 12:20:00,78.95,78.97,78.87,78.91,33500.0,54.727,54.7409,54.6716,54.6993,33500.0
2010-10-26 12:25:00,78.91,78.97,78.91,78.92,31100.0,54.6993,54.7409,54.6993,54.7062,31100.0
2010-10-26 12:30:00,78.92,78.92,78.77,78.77,23600.0,54.7062,54.7062,54.6023,54.6023,23600.0
2010-10-26 12:35:00,78.77,78.82,78.76,78.78,28500.0,54.6023,54.6369,54.5953,54.6092,28500.0
2010-10-26 12:40:00,78.77,78.8,78.69,78.7,45500.0,54.6023,54.6231,54.5468,54.5537,45500.0
2010-10-26 12:45:00,78.7,78.74,78.66,78.68,52800.0,54.5537,54.5815,54.526,54.5399,52800.0
2010-10-26 12:50:00,78.69,78.76,78.68,78.7,17600.0,54.5468,54.5953,54.5399,54.5537,17600.0
2010-10-26 12:55:00,78.71,78.73,78.68,78.7,26500.0,54.5607,54.5745,54.5399,54.5537,26500.0
2010-10-26 13:00:00,78.7,78.75,78.7,78.73,18100.0,54.5537,54.5884,54.5537,54.5745,18100.0
2010-10-26 13:05:00,78.73,78.83,78.7,78.83,30500.0,54.5745,54.6439,54.5537,54.6439,30500.0
2010-10-26 13:10:00,78.83,78.91,78.81,78.91,39500.0,54.6439,54.6993,54.63,54.6993,39500.0
2010-10-26 13:15:00,78.91,78.94,78.8,78.81,41700.0,54.6993,54.7201,54.6231,54.63,41700.0
2010-10-26 13:20:00,78.8,78.83,78.76,78.77,31500.0,54.6231,54.6439,54.5953,54.6023,31500.0
2010-10-26 13:25:00,78.76,78.77,78.59,78.62,37400.0,54.5953,54.6023,54.4775,54.4983,37400.0
2010-10-26 13:30:00,78.64,78.72,78.61,78.72,30500.0,54.5122,54.5676,54.4914,54.5676,30500.0
2010-10-26 13:35:00,78.71,78.77,78.68,78.71,22200.0,54.5607,54.6023,54.5399,54.5607,22200.0
2010-10-26 13:40:00,78.7,78.83,78.7,78.82,25400.0,54.5537,54.6439,54.5537,54.6369,25400.0
2010-10-26 13:45:00,78.81,78.81,78.72,78.72,21200.0,54.63,54.63,54.5676,54.5676,21200.0
2010-10-26 13:50:00,78.73,78.75,78.58,78.64,62900.0,54.5745,54.5884,54.4706,54.5122,62900.0
2010-10-26 13:55:00,78.64,78.69,78.61,78.67,40500.0,54.5122,54.5468,54.4914,54.533,40500.0
2010-10-26 14:00:00,78.66,78.73,78.58,78.58,54000.0,54.526,54.5745,54.4706,54.4706,54000.0
2010-10-26 14:05:00,78.58,78.6,78.42,78.43,53900.0,54.4706,54.4844,54.3597,54.3666,53900.0
2010-10-26 14:10:00,78.44,78.53,78.37,78.53,48500.0,54.3735,54.4359,54.325,54.4359,48500.0
2010-10-26 14:15:00,78.53,78.53,78.45,78.5,30100.0,54.4359,54.4359,54.3805,54.4151,30100.0
2010-10-26 14:20:00,78.53,78.54,78.42,78.43,27700.0,54.4359,54.4428,54.3597,54.3666,27700.0
2010-10-26 14:25:00,78.43,78.54,78.41,78.5,39700.0,54.3666,54.4428,54.3527,54.4151,39700.0
2010-10-26 14:30:00,78.5,78.51,78.34,78.38,50500.0,54.4151,54.422,54.3042,54.3319,50500.0
2010-10-26 14:35:00,78.37,78.5,78.35,78.48,64000.0,54.325,54.4151,54.3111,54.4012,64000.0
2010-10-26 14:40:00,78.5,78.54,78.44,78.48,54500.0,54.4151,54.4428,54.3735,54.4012,54500.0
2010-10-26 14:45:00,78.47,78.52,78.44,78.51,32100.0,54.3943,54.429,54.3735,54.422,32100.0
2010-10-26 14:50:00,78.51,78.64,78.49,78.61,81600.0,54.422,54.5122,54.4082,54.4914,81600.0
2010-10-26 14:55:00,78.63,78.71,78.6,78.61,60500.0,54.5052,54.5607,54.4844,54.4914,60500.0
2010-10-26 15:00:00,78.6,78.7,78.59,78.69,34100.0,54.4844,54.5537,54.4775,54.5468,34100.0
2010-10-26 15:05:00,78.69,78.75,78.65,78.69,65200.0,54.5468,54.5884,54.5191,54.5468,65200.0
2010-10-26 15:10:00,78.71,78.79,78.64,78.65,60700.0,54.5607,54.6161,54.5122,54.5191,60700.0
2010-10-26 15:15:00,78.64,78.8,78.62,78.79,72900.0,54.5122,54.6231,54.4983,54.6161,72900.0
2010-10-26 15:20:00,78.79,78.85,78.73,78.77,87900.0,54.6161,54.6577,54.5745,54.6023,87900.0
2010-10-26 15:25:00,78.78,78.86,78.73,78.73,101200.0,54.6092,54.6647,54.5745,54.5745,101200.0
2010-10-26 15:30:00,78.73,78.74,78.65,78.67,98400.0,54.5745,54.5815,54.5191,54.533,98400.0
2010-10-26 15:35:00,78.68,78.7,78.6,78.63,100400.0,54.5399,54.5537,54.4844,54.5052,100400.0
2010-10-26 15:40:00,78.63,78.65,78.56,78.56,116600.0,54.5052,54.5191,54.4567,54.4567,116600.0
2010-10-26 15:45:00,78.56,78.58,78.39,78.46,283600.0,54.4567,54.4706,54.3389,54.3874,283600.0
2010-10-26 15:50:00,78.45,78.56,78.44,78.51,184900.0,54.3805,54.4567,54.3735,54.422,184900.0
2010-10-26 15:55:00,78.51,78.63,78.5,78.62,365900.0,54.422,54.5052,54.4151,54.4983,365900.0
2010-10-27 09:30:00,78.2,78.31,77.95,78.3,208400.0,54.2072,54.2834,54.0339,54.2765,208400.0
2010-10-27 09:35:00,78.29,78.31,78.09,78.22,163800.0,54.2695,54.2834,54.1309,54.221,163800.0
2010-10-27 09:40:00,78.21,78.41,78.12,78.23,102500.0,54.2141,54.3527,54.1517,54.2279,102500.0
2010-10-27 09:45:00,78.23,78.23,77.93,78.1,127500.0,54.2279,54.2279,54.02,54.1378,127500.0
2010-10-27 09:50:00,78.1,78.19,77.98,78.06,95700.0,54.1378,54.2002,54.0547,54.1101,95700.0
2010-10-27 09:55:00,78.04,78.22,78.04,78.18,45200.0,54.0962,54.221,54.0962,54.1933,45200.0
2010-10-27 10:00:00,78.19,78.39,77.92,78.13,142700.0,54.2002,54.3389,54.0131,54.1586,142700.0
2010-10-27 10:05:00,78.09,78.09,77.82,77.93,126700.0,54.1309,54.1309,53.9437,54.02,126700.0
2010-10-27 10:10:00,77.93,78.11,77.83,78.04,72500.0,54.02,54.1448,53.9507,54.0962,72500.0
2010-10-27 10:15:00,78.02,78.08,77.87,77.89,81300.0,54.0824,54.124,53.9784,53.9923,81300.0
2010-10-27 10:20:00,77.88,77.91,77.59,77.63,181000.0,53.9853,54.0061,53.7843,53.812,181000.0
2010-10-27 10:25:00,77.63,77.65,77.5,77.56,152400.0,53.812,53.8259,53.7219,53.7635,152400.0
2010-10-27 10:30:00,77.56,77.72,77.5,77.69,96400.0,53.7635,53.8744,53.7219,53.8536,96400.0
2010-10-27 10:35:00,77.68,77.7,77.53,77.66,82800.0,53.8467,53.8606,53.7427,53.8328,82800.0
2010-10-27 10:40:00,77.67,77.71,77.6,77.64,49100.0,53.8398,53.8675,53.7912,53.819,49100.0
2010-10-27 10:45:00,77.65,77.81,77.64,77.69,140100.0,53.8259,53.9368,53.819,53.8536,140100.0
2010-10-27 10:50:00,77.69,77.86,77.58,77.83,100400.0,53.8536,53.9715,53.7774,53.9507,100400.0
2010-10-27 10:55:00,77.84,77.86,77.52,77.54,103300.0,53.9576,53.9715,53.7358,53.7497,103300.0
2010-10-27 11:00:00,77.54,77.55,77.4,77.45,113500.0,53.7497,53.7566,53.6526,53.6873,113500.0
2010-10-27 11:05:00,77.46,77.49,77.32,77.44,96400.0,53.6942,53.715,53.5972,53.6803,96400.0
2010-10-27 11:10:00,77.44,77.47,77.31,77.38,71300.0,53.6803,53.7011,53.5902,53.6387,71300.0
2010-10-27 11:15:00,77.37,77.47,77.31,77.43,54900.0,53.6318,53.7011,53.5902,53.6734,54900.0
2010-10-27 11:20:00,77.43,77.47,77.35,77.36,36300.0,53.6734,53.7011,53.6179,53.6249,36300.0
2010-10-27 11:25:00,77.34,77.37,77.26,77.34,74900.0,53.611,53.6318,53.5556,53.611,74900.0
2010-10-27 11:30:00,77.35,77.42,77.3,77.39,89200.0,53.6179,53.6665,53.5833,53.6457,89200.0
2010-10-27 11:35:00,77.39,77.64,77.37,77.6,78300.0,53.6457,53.819,53.6318,53.7912,78300.0
2010-10-27 11:40:00,77.59,77.64,77.57,77.61,32500.0,53.7843,53.819,53.7704,53.7982,32500.0
2010-10-27 11:45:00,77.62,77.74,77.53,77.73,58600.0,53.8051,53.8883,53.7427,53.8814,58600.0
2010-10-27 11:50:00,77.74,77.78,77.67,77.75,39400.0,53.8883,53.916,53.8398,53.8952,39400.0
2010-10-27 11:55:00,77.75,77.75,77.53,77.53,55500.0,53.8952,53.8952,53.7427,53.7427,55500.0
2010-10-27 12:00:00,77.54,77.66,77.52,77.63,38700.0,53.7497,53.8328,53.7358,53.812,38700.0
2010-10-27 12:05:00,77.64,77.64,77.51,77.6,44800.0,53.819,53.819,53.7289,53.7912,44800.0
2010-10-27 12:10:00,77.61,77.69,77.59,77.61,36000.0,53.7982,53.8536,53.7843,53.7982,36000.0
2010-10-27 12:15:00,77.62,77.63,77.54,77.54,20600.0,53.8051,53.812,53.7497,53.7497,20600.0
2010-10-27 12:20:00,77.54,77.59,77.53,77.57,26100.0,53.7497,53.7843,53.7427,53.7704,26100.0
2010-10-27 12:25:00,77.55,77.57,77.5,77.51,30800.0,53.7566,53.7704,53.7219,53.7289,30800.0
2010-10-27 12:30:00,77.52,77.56,77.45,77.5,48100.0,53.7358,53.7635,53.6873,53.7219,48100.0
2010-10-27 12:35:00,77.51,77.52,77.4,77.41,31100.0,53.7289,53.7358,53.6526,53.6595,31100.0
2010-10-27 12:40:00,77.41,77.41,77.27,77.3,44400.0,53.6595,53.6595,53.5625,53.5833,44400.0
2010-10-27 12:45:00,77.31,77.4,77.31,77.37,41200.0,53.5902,53.6526,53.5902,53.6318,41200.0
2010-10-27 12:50:00,77.36,77.41,77.34,77.37,47300.0,53.6249,53.6595,53.611,53.6318,47300.0
2010-10-27 12:55:00,77.35,77.39,77.31,77.31,31000.0,53.6179,53.6457,53.5902,53.5902,31000.0
2010-10-27 13:00:00,77.31,77.44,77.31,77.42,27700.0,53.5902,53.6803,53.5902,53.6665,27700.0
2010-10-27 13:05:00,77.43,77.51,77.42,77.44,32400.0,53.6734,53.7289,53.6665,53.6803,32400.0
2010-10-27 13:10:00,77.43,77.45,77.28,77.29,54000.0,53.6734,53.6873,53.5694,53.5764,54000.0
2010-10-27 13:15:00,77.28,77.28,77.13,77.18,109000.0,53.5694,53.5694,53.4654,53.5001,109000.0
2010-10-27 13:20:00,77.2,77.28,77.13,77.27,52600.0,53.514,53.5694,53.4654,53.5625,52600.0
2010-10-27 13:25:00,77.26,77.33,77.18,77.3,36800.0,53.5556,53.6041,53.5001,53.5833,36800.0
2010-10-27 13:30:00,77.3,77.31,77.17,77.19,53000.0,53.5833,53.5902,53.4932,53.507,53000.0
2010-10-27 13:35:00,77.21,77.22,77.16,77.18,20500.0,53.5209,53.5278,53.4862,53.5001,20500.0
2010-10-27 13:40:00,77.18,77.27,77.13,77.24,49500.0,53.5001,53.5625,53.4654,53.5417,49500.0
2010-10-27 13:45:00,77.25,77.3,77.22,77.3,36500.0,53.5486,53.5833,53.5278,53.5833,36500.0
2010-10-27 13:50:00,77.28,77.33,77.12,77.16,61300.0,53.5694,53.6041,53.4585,53.4862,61300.0
2010-10-27 13:55:00,77.16,77.41,77.16,77.41,105200.0,53.4862,53.6595,53.4862,53.6595,105200.0
2010-10-27 14:00:00,77.41,77.49,77.39,77.48,82100.0,53.6595,53.715,53.6457,53.7081,82100.0
2010-10-27 14:05:00,77.48,77.65,77.45,77.65,74700.0,53.7081,53.8259,53.6873,53.8259,74700.0
2010-10-27 14:10:00,77.64,77.65,77.59,77.64,55700.0,53.819,53.8259,53.7843,53.819,55700.0
2010-10-27 14:15:00,77.65,77.7,77.55,77.56,46600.0,53.8259,53.8606,53.7566,53.7635,46600.0
2010-10-27 14:20:00,77.55,77.56,77.45,77.51,68600.0,53.7566,53.7635,53.6873,53.7289,68600.0
2010-10-27 14:25:00,77.51,77.54,77.45,77.45,46000.0,53.7289,53.7497,53.6873,53.6873,46000.0
2010-10-27 14:30:00,77.45,77.47,77.36,77.46,52500.0,53.6873,53.7011,53.6249,53.6942,52500.0
2010-10-27 14:35:00,77.46,77.56,77.32,77.54,73500.0,53.6942,53.7635,53.5972,53.7497,73500.0
2010-10-27 14:40:00,77.53,77.7,77.53,77.65,79500.0,53.7427,53.8606,53.7427,53.8259,79500.0
2010-10-27 14:45:00,77.65,77.72,77.61,77.62,44900.0,53.8259,53.8744,53.7982,53.8051,44900.0
2010-10-27 14:50:00,77.62,77.68,77.59,77.65,32700.0,53.8051,53.8467,53.7843,53.8259,32700.0
2010-10-27 14:55:00,77.68,77.8,77.66,77.67,75600.0,53.8467,53.9299,53.8328,53.8398,75600.0
2010-10-27 15:00:00,77.67,77.77,77.66,77.66,62900.0,53.8398,53.9091,53.8328,53.8328,62900.0
2010-10-27 15:05:00,77.66,77.81,77.66,77.73,57500.0,53.8328,53.9368,53.8328,53.8814,57500.0
2010-10-27 15:10:00,77.74,77.75,77.61,77.61,64500.0,53.8883,53.8952,53.7982,53.7982,64500.0
2010-10-27 15:15:00,77.61,77.64,77.54,77.6,59000.0,53.7982,53.819,53.7497,53.7912,59000.0
2010-10-27 15:20:00,77.6,77.79,77.56,77.79,75800.0,53.7912,53.9229,53.7635,53.9229,75800.0
2010-10-27 15:25:00,77.79,77.88,77.76,77.77,87100.0,53.9229,53.9853,53.9022,53.9091,87100.0
2010-10-27 15:30:00,77.76,77.91,77.76,77.9,69000.0,53.9022,54.0061,53.9022,53.9992,69000.0
2010-10-27 15:35:00,77.9,77.97,77.87,77.97,91600.0,53.9992,54.0477,53.9784,54.0477,91600.0
2010-10-27 15:40:00,77.97,77.99,77.85,77.87,80000.0,54.0477,54.0616,53.9645,53.9784,80000.0
2010-10-27 15:45:00,77.87,77.99,77.84,77.89,134400.0,53.9784,54.0616,53.9576,53.9923,134400.0
2010-10-27 15:50:00,77.89,78.16,77.89,78.15,261500.0,53.9923,54.1794,53.9923,54.1725,261500.0
2010-10-27 15:55:00,78.14,78.29,78.11,78.18,433200.0,54.1656,54.2695,54.1448,54.1933,433200.0
2010-10-28 09:30:00,78.87,79.0,78.76,78.95,238200.0,54.6716,54.7617,54.5953,54.727,238200.0
2010-10-28 09:35:00,78.94,78.95,78.71,78.77,115400.0,54.7201,54.727,54.5607,54.6023,115400.0
2010-10-28 09:40:00,78.76,78.88,78.35,78.45,143700.0,54.5953,54.6785,54.3111,54.3805,143700.0
2010-10-28 09:45:00,78.44,78.55,78.08,78.11,133900.0,54.3735,54.4498,54.124,54.1448,133900.0
2010-10-28 09:50:00,78.09,78.32,78.02,78.28,67400.0,54.1309,54.2903,54.0824,54.2626,67400.0
2010-10-28 09:55:00,78.29,78.37,78.15,78.17,58000.0,54.2695,54.325,54.1725,54.1864,58000.0
2010-10-28 10:00:00,78.17,78.24,78.07,78.16,96400.0,54.1864,54.2349,54.117,54.1794,96400.0
2010-10-28 10:05:00,78.16,78.19,77.98,78.0,132600.0,54.1794,54.2002,54.0547,54.0685,132600.0
2010-10-28 10:10:00,78.01,78.08,77.86,77.92,66300.0,54.0754,54.124,53.9715,54.0131,66300.0
2010-10-28 10:15:00,77.92,77.93,77.68,77.7,141200.0,54.0131,54.02,53.8467,53.8606,141200.0
2010-10-28 10:20:00,77.72,77.74,77.5,77.51,90300.0,53.8744,53.8883,53.7219,53.7289,90300.0
2010-10-28 10:25:00,77.51,77.52,77.2,77.29,162600.0,53.7289,53.7358,53.514,53.5764,162600.0
2010-10-28 10:30:00,77.28,77.28,77.12,77.21,140900.0,53.5694,53.5694,53.4585,53.5209,140900.0
2010-10-28 10:35:00,77.22,77.4,77.12,77.2,117400.0,53.5278,53.6526,53.4585,53.514,117400.0
2010-10-28 10:40:00,77.2,77.37,77.16,77.35,67700.0,53.514,53.6318,53.4862,53.6179,67700.0
2010-10-28 10:45:00,77.37,77.37,77.21,77.23,98200.0,53.6318,53.6318,53.5209,53.5348,98200.0
2010-10-28 10:50:00,77.23,77.35,77.22,77.29,103900.0,53.5348,53.6179,53.5278,53.5764,103900.0
2010-10-28 10:55:00,77.3,77.47,77.29,77.47,58100.0,53.5833,53.7011,53.5764,53.7011,58100.0
2010-10-28 11:00:00,77.46,77.47,77.38,77.41,79900.0,53.6942,53.7011,53.6387,53.6595,79900.0
2010-10-28 11:05:00,77.42,77.54,77.28,77.51,65900.0,53.6665,53.7497,53.5694,53.7289,65900.0
2010-10-28 11:10:00,77.51,77.64,77.5,77.51,58000.0,53.7289,53.819,53.7219,53.7289,58000.0
2010-10-28 11:15:00,77.51,77.52,77.41,77.47,56000.0,53.7289,53.7358,53.6595,53.7011,56000.0
2010-10-28 11:20:00,77.46,77.53,77.4,77.53,33000.0,53.6942,53.7427,53.6526,53.7427,33000.0
2010-10-28 11:25:00,77.53,77.55,77.47,77.48,45400.0,53.7427,53.7566,53.7011,53.7081,45400.0
2010-10-28 11:30:00,77.49,77.49,77.36,77.37,49400.0,53.715,53.715,53.6249,53.6318,49400.0
2010-10-28 11:35:00,77.38,77.44,77.33,77.34,36100.0,53.6387,53.6803,53.6041,53.611,36100.0
2010-10-28 11:40:00,77.32,77.36,77.26,77.36,59800.0,53.5972,53.6249,53.5556,53.6249,59800.0
2010-10-28 11:45:00,77.36,77.39,77.25,77.25,126000.0,53.6249,53.6457,53.5486,53.5486,126000.0
2010-10-28 11:50:00,77.26,77.3,77.17,77.19,71400.0,53.5556,53.5833,53.4932,53.507,71400.0
2010-10-28 11:55:00,77.18,77.19,77.0,77.02,125500.0,53.5001,53.507,53.3753,53.3892,125500.0
2010-10-28 12:00:00,77.02,77.02,76.86,76.93,125200.0,53.3892,53.3892,53.2783,53.3268,125200.0
2010-10-28 12:05:00,76.95,77.08,76.94,77.06,54000.0,53.3407,53.4308,53.3337,53.4169,54000.0
2010-10-28 12:10:00,77.07,77.11,77.01,77.04,53800.0,53.4239,53.4516,53.3823,53.4031,53800.0
2010-10-28 12:15:00,77.03,77.09,77.01,77.09,30500.0,53.3961,53.4377,53.3823,53.4377,30500.0
2010-10-28 12:20:00,77.09,77.09,76.97,76.97,34200.0,53.4377,53.4377,53.3545,53.3545,34200.0
2010-10-28 12:25:00,76.97,77.0,76.85,76.87,67600.0,53.3545,53.3753,53.2714,53.2852,67600.0
2010-10-28 12:30:00,76.88,76.94,76.78,76.94,60600.0,53.2921,53.3337,53.2228,53.3337,60600.0
2010-10-28 12:35:00,76.94,76.95,76.89,76.9,27400.0,53.3337,53.3407,53.2991,53.306,27400.0
2010-10-28 12:40:00,76.91,77.02,76.89,77.02,63600.0,53.3129,53.3892,53.2991,53.3892,63600.0
2010-10-28 12:45:00,77.03,77.06,76.98,76.99,39600.0,53.3961,53.4169,53.3615,53.3684,39600.0
2010-10-28 12:50:00,77.0,77.24,77.0,77.18,106200.0,53.3753,53.5417,53.3753,53.5001,106200.0
2010-10-28 12:55:00,77.18,77.24,77.09,77.09,62700.0,53.5001,53.5417,53.4377,53.4377,62700.0
2010-10-28 13:00:00,77.11,77.11,76.98,77.09,67600.0,53.4516,53.4516,53.3615,53.4377,67600.0
2010-10-28 13:05:00,77.09,77.27,77.06,77.23,97200.0,53.4377,53.5625,53.4169,53.5348,97200.0
2010-10-28 13:10:00,77.23,77.32,77.19,77.27,63700.0,53.5348,53.5972,53.507,53.5625,63700.0
2010-10-28 13:15:00,77.27,77.45,77.27,77.33,103200.0,53.5625,53.6873,53.5625,53.6041,103200.0
2010-10-28 13:20:00,77.35,77.38,77.23,77.25,40700.0,53.6179,53.6387,53.5348,53.5486,40700.0
2010-10-28 13:25:00,77.25,77.26,77.16,77.17,34000.0,53.5486,53.5556,53.4862,53.4932,34000.0
2010-10-28 13:30:00,77.17,77.29,77.17,77.18,34500.0,53.4932,53.5764,53.4932,53.5001,34500.0
2010-10-28 13:35:00,77.16,77.29,77.11,77.24,29200.0,53.4862,53.5764,53.4516,53.5417,29200.0
2010-10-28 13:40:00,77.23,77.28,77.13,77.19,31500.0,53.5348,53.5694,53.4654,53.507,31500.0
2010-10-28 13:45:00,77.18,77.21,77.04,77.14,52300.0,53.5001,53.5209,53.4031,53.4724,52300.0
2010-10-28 13:50:00,77.13,77.25,77.11,77.24,46100.0,53.4654,53.5486,53.4516,53.5417,46100.0
2010-10-28 13:55:00,77.25,77.29,77.19,77.25,47300.0,53.5486,53.5764,53.507,53.5486,47300.0
2010-10-28 14:00:00,77.25,77.33,77.19,77.27,55800.0,53.5486,53.6041,53.507,53.5625,55800.0
2010-10-28 14:05:00,77.29,77.41,77.29,77.35,36700.0,53.5764,53.6595,53.5764,53.6179,36700.0
2010-10-28 14:10:00,77.36,77.46,77.35,77.46,69400.0,53.6249,53.6942,53.6179,53.6942,69400.0
2010-10-28 14:15:00,77.46,77.5,77.32,77.33,61200.0,53.6942,53.7219,53.5972,53.6041,61200.0
2010-10-28 14:20:00,77.33,77.4,77.27,77.4,34200.0,53.6041,53.6526,53.5625,53.6526,34200.0
2010-10-28 14:25:00,77.4,77.44,77.25,77.3,55800.0,53.6526,53.6803,53.5486,53.5833,55800.0
2010-10-28 14:30:00,77.29,77.42,77.27,77.4,104200.0,53.5764,53.6665,53.5625,53.6526,104200.0
2010-10-28 14:35:00,77.4,77.5,77.36,77.43,78600.0,53.6526,53.7219,53.6249,53.6734,78600.0
2010-10-28 14:40:00,77.43,77.56,77.42,77.54,135300.0,53.6734,53.7635,53.6665,53.7497,135300.0
2010-10-28 14:45:00,77.53,77.65,77.45,77.56,91000.0,53.7427,53.8259,53.6873,53.7635,91000.0
2010-10-28 14:50:00,77.55,77.55,77.45,77.47,43000.0,53.7566,53.7566,53.6873,53.7011,43000.0
2010-10-28 14:55:00,77.48,77.53,77.45,77.47,35800.0,53.7081,53.7427,53.6873,53.7011,35800.0
2010-10-28 15:00:00,77.47,77.57,77.45,77.56,77500.0,53.7011,53.7704,53.6873,53.7635,77500.0
2010-10-28 15:05:00,77.55,77.67,77.54,77.6,67500.0,53.7566,53.8398,53.7497,53.7912,67500.0
2010-10-28 15:10:00,77.6,77.66,77.55,77.55,91200.0,53.7912,53.8328,53.7566,53.7566,91200.0
2010-10-28 15:15:00,77.57,77.6,77.44,77.49,75300.0,53.7704,53.7912,53.6803,53.715,75300.0
2010-10-28 15:20:00,77.48,77.55,77.38,77.42,117300.0,53.7081,53.7566,53.6387,53.6665,117300.0
2010-10-28 15:25:00,77.42,77.45,77.37,77.44,91300.0,53.6665,53.6873,53.6318,53.6803,91300.0
2010-10-28 15:30:00,77.44,77.56,77.36,77.49,107800.0,53.6803,53.7635,53.6249,53.715,107800.0
2010-10-28 15:35:00,77.49,77.7,77.48,77.62,134400.0,53.715,53.8606,53.7081,53.8051,134400.0
2010-10-28 15:40:00,77.63,77.67,77.56,77.58,118700.0,53.812,53.8398,53.7635,53.7774,118700.0
2010-10-28 15:45:00,77.59,77.79,77.57,77.78,203700.0,53.7843,53.9229,53.7704,53.916,203700.0
2010-10-28 15:50:00,77.78,77.79,77.62,77.62,178700.0,53.916,53.9229,53.8051,53.8051,178700.0
2010-10-28 15:55:00,77.63,77.75,77.62,77.69,283200.0,53.812,53.8952,53.8051,53.8536,283200.0
2010-10-29 09:30:00,77.61,77.78,77.58,77.76,101500.0,53.7982,53.916,53.7774,53.9022,101500.0
2010-10-29 09:35:00,77.75,78.12,77.7,77.83,85800.0,53.8952,54.1517,53.8606,53.9507,85800.0
2010-10-29 09:40:00,77.87,78.2,77.86,78.16,74800.0,53.9784,54.2072,53.9715,54.1794,74800.0
2010-10-29 09:45:00,78.18,78.48,78.01,78.45,141600.0,54.1933,54.4012,54.0754,54.3805,141600.0
2010-10-29 09:50:00,78.45,78.49,78.19,78.27,100800.0,54.3805,54.4082,54.2002,54.2557,100800.0
2010-10-29 09:55:00,78.28,78.28,78.0,78.01,78700.0,54.2626,54.2626,54.0685,54.0754,78700.0
2010-10-29 10:00:00,78.01,78.1,77.9,78.05,71400.0,54.0754,54.1378,53.9992,54.1032,71400.0
2010-10-29 10:05:00,78.05,78.45,78.03,78.43,72000.0,54.1032,54.3805,54.0893,54.3666,72000.0
2010-10-29 10:10:00,78.44,78.45,78.23,78.31,60100.0,54.3735,54.3805,54.2279,54.2834,60100.0
2010-10-29 10:15:00,78.32,78.45,78.27,78.45,55900.0,54.2903,54.3805,54.2557,54.3805,55900.0
2010-10-29 10:20:00,78.43,78.45,78.34,78.38,35200.0,54.3666,54.3805,54.3042,54.3319,35200.0
2010-10-29 10:25:00,78.38,78.59,78.35,78.56,100200.0,54.3319,54.4775,54.3111,54.4567,100200.0
2010-10-29 10:30:00,78.56,78.66,78.4,78.4,167700.0,54.4567,54.526,54.3458,54.3458,167700.0
2010-10-29 10:35:00,78.4,78.6,78.39,78.52,53300.0,54.3458,54.4844,54.3389,54.429,53300.0
2010-10-29 10:40:00,78.51,78.53,78.43,78.43,65300.0,54.422,54.4359,54.3666,54.3666,65300.0
2010-10-29 10:45:00,78.42,78.46,78.34,78.43,47600.0,54.3597,54.3874,54.3042,54.3666,47600.0
2010-10-29 10:50:00,78.41,78.48,78.32,78.48,43100.0,54.3527,54.4012,54.2903,54.4012,43100.0
2010-10-29 10:55:00,78.49,78.65,78.46,78.64,63100.0,54.4082,54.5191,54.3874,54.5122,63100.0
2010-10-29 11:00:00,78.65,78.7,78.63,78.65,62400.0,54.5191,54.5537,54.5052,54.5191,62400.0
2010-10-29 11:05:00,78.65,78.75,78.52,78.67,97700.0,54.5191,54.5884,54.429,54.533,97700.0
2010-10-29 11:10:00,78.66,78.67,78.47,78.49,44300.0,54.526,54.533,54.3943,54.4082,44300.0
2010-10-29 11:15:00,78.48,78.56,78.38,78.53,34500.0,54.4012,54.4567,54.3319,54.4359,34500.0
2010-10-29 11:20:00,78.53,78.58,78.45,78.49,31200.0,54.4359,54.4706,54.3805,54.4082,31200.0
2010-10-29 11:25:00,78.49,78.63,78.46,78.51,22800.0,54.4082,54.5052,54.3874,54.422,22800.0
2010-10-29 11:30:00,78.5,78.51,78.27,78.33,63300.0,54.4151,54.422,54.2557,54.2973,63300.0
2010-10-29 11:35:00,78.32,78.47,78.21,78.45,66400.0,54.2903,54.3943,54.2141,54.3805,66400.0
2010-10-29 11:40:00,78.46,78.5,78.33,78.45,45000.0,54.3874,54.4151,54.2973,54.3805,45000.0
2010-10-29 11:45:00,78.44,78.45,78.29,78.38,39700.0,54.3735,54.3805,54.2695,54.3319,39700.0
2010-10-29 11:50:00,78.39,78.39,78.24,78.29,29600.0,54.3389,54.3389,54.2349,54.2695,29600.0
2010-10-29 11:55:00,78.3,78.37,78.27,78.33,31400.0,54.2765,54.325,54.2557,54.2973,31400.0
2010-10-29 12:00:00,78.34,78.42,78.29,78.33,18400.0,54.3042,54.3597,54.2695,54.2973,18400.0
2010-10-29 12:05:00,78.34,78.44,78.34,78.39,48700.0,54.3042,54.3735,54.3042,54.3389,48700.0
2010-10-29 12:10:00,78.38,78.49,78.37,78.42,35000.0,54.3319,54.4082,54.325,54.3597,35000.0
2010-10-29 12:15:00,78.41,78.46,78.37,78.42,19900.0,54.3527,54.3874,54.325,54.3597,19900.0
2010-10-29 12:20:00,78.42,78.48,78.42,78.42,21200.0,54.3597,54.4012,54.3597,54.3597,21200.0
2010-10-29 12:25:00,78.41,78.49,78.38,78.45,29000.0,54.3527,54.4082,54.3319,54.3805,29000.0
2010-10-29 12:30:00,78.46,78.52,78.45,78.51,30900.0,54.3874,54.429,54.3805,54.422,30900.0
2010-10-29 12:35:00,78.52,78.54,78.45,78.45,23300.0,54.429,54.4428,54.3805,54.3805,23300.0
2010-10-29 12:40:00,78.44,78.5,78.39,78.4,45400.0,54.3735,54.4151,54.3389,54.3458,45400.0
2010-10-29 12:45:00,78.39,78.41,78.33,78.38,16400.0,54.3389,54.3527,54.2973,54.3319,16400.0
2010-10-29 12:50:00,78.38,78.42,78.36,78.4,13400.0,54.3319,54.3597,54.3181,54.3458,13400.0
2010-10-29 12:55:00,78.39,78.39,78.35,78.37,10100.0,54.3389,54.3389,54.3111,54.325,10100.0
2010-10-29 13:00:00,78.38,78.38,78.31,78.31,26300.0,54.3319,54.3319,54.2834,54.2834,26300.0
2010-10-29 13:05:00,78.3,78.32,78.23,78.25,26200.0,54.2765,54.2903,54.2279,54.2418,26200.0
2010-10-29 13:10:00,78.25,78.3,78.22,78.23,21500.0,54.2418,54.2765,54.221,54.2279,21500.0
2010-10-29 13:15:00,78.24,78.25,78.17,78.21,17300.0,54.2349,54.2418,54.1864,54.2141,17300.0
2010-10-29 13:20:00,78.23,78.32,78.21,78.29,20200.0,54.2279,54.2903,54.2141,54.2695,20200.0
2010-10-29 13:25:00,78.28,78.32,78.25,78.32,7800.0,54.2626,54.2903,54.2418,54.2903,7800.0
2010-10-29 13:30:00,78.33,78.35,78.27,78.29,15400.0,54.2973,54.3111,54.2557,54.2695,15400.0
2010-10-29 13:35:00,78.28,78.32,78.24,78.28,14500.0,54.2626,54.2903,54.2349,54.2626,14500.0
2010-10-29 13:40:00,78.28,78.3,78.21,78.3,20600.0,54.2626,54.2765,54.2141,54.2765,20600.0
2010-10-29 13:45:00,78.31,78.38,78.27,78.37,46400.0,54.2834,54.3319,54.2557,54.325,46400.0
2010-10-29 13:50:00,78.37,78.5,78.36,78.5,38800.0,54.325,54.4151,54.3181,54.4151,38800.0
2010-10-29 13:55:00,78.5,78.59,78.5,78.59,65500.0,54.4151,54.4775,54.4151,54.4775,65500.0
2010-10-29 14:00:00,78.57,78.59,78.45,78.46,27400.0,54.4636,54.4775,54.3805,54.3874,27400.0
2010-10-29 14:05:00,78.46,78.52,78.44,78.51,17000.0,54.3874,54.429,54.3735,54.422,17000.0
2010-10-29 14:10:00,78.51,78.51,78.42,78.42,23300.0,54.422,54.422,54.3597,54.3597,23300.0
2010-10-29 14:15:00,78.42,78.44,78.35,78.43,22500.0,54.3597,54.3735,54.3111,54.3666,22500.0
2010-10-29 14:20:00,78.44,78.54,78.42,78.42,42300.0,54.3735,54.4428,54.3597,54.3597,42300.0
2010-10-29 14:25:00,78.42,78.46,78.35,78.36,39900.0,54.3597,54.3874,54.3111,54.3181,39900.0
2010-10-29 14:30:00,78.35,78.38,78.28,78.3,26800.0,54.3111,54.3319,54.2626,54.2765,26800.0
2010-10-29 14:35:00,78.29,78.33,78.25,78.25,42300.0,54.2695,54.2973,54.2418,54.2418,42300.0
2010-10-29 14:40:00,78.26,78.36,78.24,78.36,51200.0,54.2487,54.3181,54.2349,54.3181,51200.0
2010-10-29 14:45:00,78.36,78.41,78.34,78.36,36700.0,54.3181,54.3527,54.3042,54.3181,36700.0
2010-10-29 14:50:00,78.36,78.37,78.28,78.37,33600.0,54.3181,54.325,54.2626,54.325,33600.0
2010-10-29 14:55:00,78.38,78.4,78.29,78.31,25400.0,54.3319,54.3458,54.2695,54.2834,25400.0
2010-10-29 15:00:00,78.32,78.4,78.28,78.36,52300.0,54.2903,54.3458,54.2626,54.3181,52300.0
2010-10-29 15:05:00,78.36,78.39,78.33,78.34,28800.0,54.3181,54.3389,54.2973,54.3042,28800.0
2010-10-29 15:10:00,78.33,78.36,78.3,78.36,38500.0,54.2973,54.3181,54.2765,54.3181,38500.0
2010-10-29 15:15:00,78.36,78.43,78.35,78.4,44100.0,54.3181,54.3666,54.3111,54.3458,44100.0
2010-10-29 15:20:00,78.39,78.5,78.37,78.48,73200.0,54.3389,54.4151,54.325,54.4012,73200.0
2010-10-29 15:25:00,78.47,78.54,78.47,78.53,80300.0,54.3943,54.4428,54.3943,54.4359,80300.0
2010-10-29 15:30:00,78.54,78.56,78.51,78.56,73600.0,54.4428,54.4567,54.422,54.4567,73600.0
2010-10-29 15:35:00,78.55,78.66,78.53,78.65,123900.0,54.4498,54.526,54.4359,54.5191,123900.0
2010-10-29 15:40:00,78.64,78.7,78.61,78.66,150200.0,54.5122,54.5537,54.4914,54.526,150200.0
2010-10-29 15:45:00,78.67,78.69,78.54,78.57,142200.0,54.533,54.5468,54.4428,54.4636,142200.0
2010-10-29 15:50:00,78.58,78.59,78.46,78.49,164000.0,54.4706,54.4775,54.3874,54.4082,164000.0
2010-10-29 15:55:00,78.49,78.63,78.48,78.57,234300.0,54.4082,54.5052,54.4012,54.4636,234300.0
2010-11-01 09:30:00,78.97,79.05,78.88,78.91,137700.0,54.7409,54.7964,54.6785,54.6993,137700.0
2010-11-01 09:35:00,78.89,79.0,78.86,78.99,57300.0,54.6855,54.7617,54.6647,54.7548,57300.0
2010-11-01 09:40:00,78.99,79.4,78.98,79.39,116700.0,54.7548,55.039,54.7478,55.032,116700.0
2010-11-01 09:45:00,79.39,79.57,79.32,79.46,119500.0,55.032,55.1568,54.9835,55.0806,119500.0
2010-11-01 09:50:00,79.47,79.54,79.4,79.47,58800.0,55.0875,55.136,55.039,55.0875,58800.0
2010-11-01 09:55:00,79.47,79.48,79.17,79.29,91000.0,55.0875,55.0944,54.8795,54.9627,91000.0
2010-11-01 10:00:00,79.3,79.67,79.3,79.65,192300.0,54.9697,55.2261,54.9697,55.2123,192300.0
2010-11-01 10:05:00,79.67,79.85,79.63,79.76,180600.0,55.2261,55.3509,55.1984,55.2885,180600.0
2010-11-01 10:10:00,79.78,79.89,79.72,79.89,203800.0,55.3024,55.3786,55.2608,55.3786,203800.0
2010-11-01 10:15:00,79.88,80.0,79.88,79.98,380700.0,55.3717,55.4549,55.3717,55.441,380700.0
2010-11-01 10:20:00,79.97,80.07,79.92,80.01,306700.0,55.4341,55.5034,55.3994,55.4618,306700.0
2010-11-01 10:25:00,80.01,80.13,79.85,80.13,163400.0,55.4618,55.545,55.3509,55.545,163400.0
2010-11-01 10:30:00,80.13,80.18,80.03,80.07,117800.0,55.545,55.5797,55.4757,55.5034,117800.0
2010-11-01 10:35:00,80.07,80.07,79.83,79.96,166900.0,55.5034,55.5034,55.337,55.4272,166900.0
2010-11-01 10:40:00,79.95,79.95,79.85,79.91,74000.0,55.4202,55.4202,55.3509,55.3925,74000.0
2010-11-01 10:45:00,79.9,80.1,79.9,80.1,62000.0,55.3856,55.5242,55.3856,55.5242,62000.0
2010-11-01 10:50:00,80.1,80.11,79.99,79.99,97400.0,55.5242,55.5311,55.448,55.448,97400.0
2010-11-01 10:55:00,80.0,80.0,79.91,79.97,71000.0,55.4549,55.4549,55.3925,55.4341,71000.0
2010-11-01 11:00:00,79.98,79.99,79.71,79.8,200400.0,55.441,55.448,55.2539,55.3163,200400.0
2010-11-01 11:05:00,79.79,79.95,79.75,79.92,145900.0,55.3093,55.4202,55.2816,55.3994,145900.0
2010-11-01 11:10:00,79.93,80.0,79.89,79.95,79400.0,55.4064,55.4549,55.3786,55.4202,79400.0
2010-11-01 11:15:00,79.94,79.96,79.71,79.82,115200.0,55.4133,55.4272,55.2539,55.3301,115200.0
2010-11-01 11:20:00,79.82,79.84,79.72,79.74,47600.0,55.3301,55.344,55.2608,55.2747,47600.0
2010-11-01 11:25:00,79.75,79.75,79.6,79.69,76700.0,55.2816,55.2816,55.1776,55.24,76700.0
2010-11-01 11:30:00,79.69,79.69,79.47,79.49,55400.0,55.24,55.24,55.0875,55.1014,55400.0
2010-11-01 11:35:00,79.48,79.51,79.32,79.5,85200.0,55.0944,55.1152,54.9835,55.1083,85200.0
2010-11-01 11:40:00,79.5,79.53,79.43,79.5,60600.0,55.1083,55.1291,55.0598,55.1083,60600.0
2010-11-01 11:45:00,79.5,79.69,79.47,79.69,60100.0,55.1083,55.24,55.0875,55.24,60100.0
2010-11-01 11:50:00,79.67,79.7,79.63,79.65,52700.0,55.2261,55.2469,55.1984,55.2123,52700.0
2010-11-01 11:55:00,79.65,79.7,79.65,79.7,73000.0,55.2123,55.2469,55.2123,55.2469,73000.0
2010-11-01 12:00:00,79.69,79.76,79.69,79.76,90000.0,55.24,55.2885,55.24,55.2885,90000.0
2010-11-01 12:05:00,79.77,79.79,79.64,79.64,59400.0,55.2955,55.3093,55.2053,55.2053,59400.0
2010-11-01 12:10:00,79.64,79.64,79.57,79.63,47400.0,55.2053,55.2053,55.1568,55.1984,47400.0
2010-11-01 12:15:00,79.63,79.74,79.62,79.67,50400.0,55.1984,55.2747,55.1915,55.2261,50400.0
2010-11-01 12:20:00,79.68,79.9,79.66,79.9,43600.0,55.2331,55.3856,55.2192,55.3856,43600.0
2010-11-01 12:25:00,79.9,79.9,79.78,79.85,41600.0,55.3856,55.3856,55.3024,55.3509,41600.0
2010-11-01 12:30:00,79.85,79.86,79.76,79.84,29200.0,55.3509,55.3578,55.2885,55.344,29200.0
2010-11-01 12:35:00,79.83,79.84,79.74,79.78,21400.0,55.337,55.344,55.2747,55.3024,21400.0
2010-11-01 12:40:00,79.78,79.86,79.78,79.85,58500.0,55.3024,55.3578,55.3024,55.3509,58500.0
2010-11-01 12:45:00,79.85,79.86,79.75,79.76,57000.0,55.3509,55.3578,55.2816,55.2885,57000.0
2010-11-01 12:50:00,79.76,79.76,79.6,79.6,49700.0,55.2885,55.2885,55.1776,55.1776,49700.0
2010-11-01 12:55:00,79.63,79.64,79.52,79.58,35400.0,55.1984,55.2053,55.1222,55.1638,35400.0
2010-11-01 13:00:00,79.59,79.69,79.56,79.56,32200.0,55.1707,55.24,55.1499,55.1499,32200.0
2010-11-01 13:05:00,79.55,79.57,79.4,79.52,45800.0,55.143,55.1568,55.039,55.1222,45800.0
2010-11-01 13:10:00,79.52,79.67,79.51,79.58,19700.0,55.1222,55.2261,55.1152,55.1638,19700.0
2010-11-01 13:15:00,79.58,79.6,79.5,79.58,17200.0,55.1638,55.1776,55.1083,55.1638,17200.0
2010-11-01 13:20:00,79.6,79.65,79.49,79.53,30800.0,55.1776,55.2123,55.1014,55.1291,30800.0
2010-11-01 13:25:00,79.53,79.59,79.49,79.59,50600.0,55.1291,55.1707,55.1014,55.1707,50600.0
2010-11-01 13:30:00,79.59,79.68,79.58,79.66,36300.0,55.1707,55.2331,55.1638,55.2192,36300.0
2010-11-01 13:35:00,79.65,79.73,79.62,79.7,21800.0,55.2123,55.2677,55.1915,55.2469,21800.0
2010-11-01 13:40:00,79.7,79.76,79.67,79.72,22800.0,55.2469,55.2885,55.2261,55.2608,22800.0
2010-11-01 13:45:00,79.7,79.81,79.7,79.8,53700.0,55.2469,55.3232,55.2469,55.3163,53700.0
2010-11-01 13:50:00,79.79,79.84,79.74,79.8,46300.0,55.3093,55.344,55.2747,55.3163,46300.0
2010-11-01 13:55:00,79.8,79.82,79.68,79.68,20600.0,55.3163,55.3301,55.2331,55.2331,20600.0
2010-11-01 14:00:00,79.68,79.75,79.67,79.67,59700.0,55.2331,55.2816,55.2261,55.2261,59700.0
2010-11-01 14:05:00,79.68,79.7,79.62,79.63,36000.0,55.2331,55.2469,55.1915,55.1984,36000.0
2010-11-01 14:10:00,79.61,79.64,79.54,79.55,40800.0,55.1845,55.2053,55.136,55.143,40800.0
2010-11-01 14:15:00,79.55,79.55,79.4,79.44,50000.0,55.143,55.143,55.039,55.0667,50000.0
2010-11-01 14:20:00,79.44,79.5,79.36,79.36,74700.0,55.0667,55.1083,55.0112,55.0112,74700.0
2010-11-01 14:25:00,79.37,79.39,79.24,79.26,52700.0,55.0182,55.032,54.9281,54.9419,52700.0
2010-11-01 14:30:00,79.25,79.32,79.22,79.26,31100.0,54.935,54.9835,54.9142,54.9419,31100.0
2010-11-01 14:35:00,79.26,79.27,79.05,79.06,69000.0,54.9419,54.9489,54.7964,54.8033,69000.0
2010-11-01 14:40:00,79.05,79.07,78.91,79.05,94300.0,54.7964,54.8102,54.6993,54.7964,94300.0
2010-11-01 14:45:00,79.04,79.05,78.86,78.87,66700.0,54.7894,54.7964,54.6647,54.6716,66700.0
2010-11-01 14:50:00,78.87,78.99,78.85,78.99,48900.0,54.6716,54.7548,54.6577,54.7548,48900.0
2010-11-01 14:55:00,78.99,79.01,78.87,78.92,64100.0,54.7548,54.7686,54.6716,54.7062,64100.0
2010-11-01 15:00:00,78.91,78.95,78.79,78.87,98700.0,54.6993,54.727,54.6161,54.6716,98700.0
2010-11-01 15:05:00,78.88,78.88,78.61,78.69,204100.0,54.6785,54.6785,54.4914,54.5468,204100.0
2010-11-01 15:10:00,78.69,78.71,78.52,78.56,164500.0,54.5468,54.5607,54.429,54.4567,164500.0
2010-11-01 15:15:00,78.56,78.69,78.51,78.62,113900.0,54.4567,54.5468,54.422,54.4983,113900.0
2010-11-01 15:20:00,78.62,78.78,78.54,78.76,130300.0,54.4983,54.6092,54.4428,54.5953,130300.0
2010-11-01 15:25:00,78.76,78.87,78.76,78.81,107100.0,54.5953,54.6716,54.5953,54.63,107100.0
2010-11-01 15:30:00,78.81,78.98,78.79,78.91,104300.0,54.63,54.7478,54.6161,54.6993,104300.0
2010-11-01 15:35:00,78.9,78.92,78.81,78.9,168000.0,54.6924,54.7062,54.63,54.6924,168000.0
2010-11-01 15:40:00,78.89,78.95,78.88,78.92,121100.0,54.6855,54.727,54.6785,54.7062,121100.0
2010-11-01 15:45:00,78.93,79.14,78.93,79.11,194700.0,54.7132,54.8587,54.7132,54.838,194700.0
2010-11-01 15:50:00,79.1,79.17,79.02,79.15,152700.0,54.831,54.8795,54.7756,54.8657,152700.0
2010-11-01 15:55:00,79.16,79.31,79.15,79.25,254000.0,54.8726,54.9766,54.8657,54.935,254000.0
2010-11-02 09:30:00,79.99,80.19,79.86,80.09,199700.0,55.448,55.5866,55.3578,55.5173,199700.0
2010-11-02 09:35:00,80.13,80.2,79.88,79.97,93000.0,55.545,55.5935,55.3717,55.4341,93000.0
2010-11-02 09:40:00,79.97,80.21,79.89,80.06,159900.0,55.4341,55.6005,55.3786,55.4965,159900.0
2010-11-02 09:45:00,80.07,80.2,80.01,80.18,76800.0,55.5034,55.5935,55.4618,55.5797,76800.0
2010-11-02 09:50:00,80.18,80.4,80.14,80.35,173300.0,55.5797,55.7322,55.5519,55.6975,173300.0
2010-11-02 09:55:00,80.35,80.43,80.3,80.33,94700.0,55.6975,55.753,55.6628,55.6836,94700.0
2010-11-02 10:00:00,80.32,80.39,80.13,80.22,74000.0,55.6767,55.7252,55.545,55.6074,74000.0
2010-11-02 10:05:00,80.23,80.39,80.17,80.35,109900.0,55.6143,55.7252,55.5727,55.6975,109900.0
2010-11-02 10:10:00,80.35,80.36,80.18,80.24,60500.0,55.6975,55.7044,55.5797,55.6213,60500.0
2010-11-02 10:15:00,80.2,80.26,80.11,80.25,42300.0,55.5935,55.6351,55.5311,55.6282,42300.0
2010-11-02 10:20:00,80.24,80.36,80.24,80.3,53400.0,55.6213,55.7044,55.6213,55.6628,53400.0
2010-11-02 10:25:00,80.3,80.3,80.17,80.22,46000.0,55.6628,55.6628,55.5727,55.6074,46000.0
2010-11-02 10:30:00,80.22,80.24,80.0,80.02,75400.0,55.6074,55.6213,55.4549,55.4688,75400.0
2010-11-02 10:35:00,80.02,80.04,79.87,79.97,70500.0,55.4688,55.4826,55.3648,55.4341,70500.0
2010-11-02 10:40:00,79.98,80.05,79.96,80.04,37000.0,55.441,55.4895,55.4272,55.4826,37000.0
2010-11-02 10:45:00,80.03,80.17,80.02,80.15,40900.0,55.4757,55.5727,55.4688,55.5589,40900.0
2010-11-02 10:50:00,80.17,80.24,80.11,80.22,44800.0,55.5727,55.6213,55.5311,55.6074,44800.0
2010-11-02 10:55:00,80.23,80.25,80.13,80.25,60200.0,55.6143,55.6282,55.545,55.6282,60200.0
2010-11-02 11:00:00,80.23,80.36,80.22,80.33,63700.0,55.6143,55.7044,55.6074,55.6836,63700.0
2010-11-02 11:05:00,80.34,80.41,80.28,80.31,42700.0,55.6906,55.7391,55.649,55.6698,42700.0
2010-11-02 11:10:00,80.31,80.33,80.22,80.27,31100.0,55.6698,55.6836,55.6074,55.642,31100.0
2010-11-02 11:15:00,80.29,80.34,80.17,80.3,74500.0,55.6559,55.6906,55.5727,55.6628,74500.0
2010-11-02 11:20:00,80.3,80.3,80.18,80.2,56300.0,55.6628,55.6628,55.5797,55.5935,56300.0
2010-11-02 11:25:00,80.21,80.25,80.15,80.15,62600.0,55.6005,55.6282,55.5589,55.5589,62600.0
2010-11-02 11:30:00,80.15,80.18,80.1,80.13,24200.0,55.5589,55.5797,55.5242,55.545,24200.0
2010-11-02 11:35:00,80.16,80.28,80.15,80.18,30200.0,55.5658,55.649,55.5589,55.5797,30200.0
2010-11-02 11:40:00,80.18,80.18,80.07,80.07,25200.0,55.5797,55.5797,55.5034,55.5034,25200.0
2010-11-02 11:45:00,80.07,80.12,80.05,80.1,24900.0,55.5034,55.5381,55.4895,55.5242,24900.0
2010-11-02 11:50:00,80.1,80.16,80.08,80.09,19600.0,55.5242,55.5658,55.5103,55.5173,19600.0
2010-11-02 11:55:00,80.08,80.18,80.03,80.18,23500.0,55.5103,55.5797,55.4757,55.5797,23500.0
2010-11-02 12:00:00,80.18,80.24,80.14,80.19,30100.0,55.5797,55.6213,55.5519,55.5866,30100.0
2010-11-02 12:05:00,80.19,80.22,80.14,80.19,19100.0,55.5866,55.6074,55.5519,55.5866,19100.0
2010-11-02 12:10:00,80.19,80.2,80.07,80.08,29500.0,55.5866,55.5935,55.5034,55.5103,29500.0
2010-11-02 12:15:00,80.09,80.14,80.08,80.12,24500.0,55.5173,55.5519,55.5103,55.5381,24500.0
2010-11-02 12:20:00,80.1,80.13,80.0,80.01,44300.0,55.5242,55.545,55.4549,55.4618,44300.0
2010-11-02 12:25:00,80.01,80.04,79.98,80.04,37800.0,55.4618,55.4826,55.441,55.4826,37800.0
2010-11-02 12:30:00,80.04,80.1,80.03,80.06,24600.0,55.4826,55.5242,55.4757,55.4965,24600.0
2010-11-02 12:35:00,80.07,80.12,80.07,80.11,15000.0,55.5034,55.5381,55.5034,55.5311,15000.0
2010-11-02 12:40:00,80.09,80.13,80.05,80.13,22900.0,55.5173,55.545,55.4895,55.545,22900.0
2010-11-02 12:45:00,80.14,80.18,80.13,80.18,30100.0,55.5519,55.5797,55.545,55.5797,30100.0
2010-11-02 12:50:00,80.18,80.18,80.15,80.16,15500.0,55.5797,55.5797,55.5589,55.5658,15500.0
2010-11-02 12:55:00,80.16,80.18,80.1,80.1,17900.0,55.5658,55.5797,55.5242,55.5242,17900.0
2010-11-02 13:00:00,80.11,80.18,80.1,80.18,49400.0,55.5311,55.5797,55.5242,55.5797,49400.0
2010-11-02 13:05:00,80.18,80.19,80.12,80.13,26800.0,55.5797,55.5866,55.5381,55.545,26800.0
2010-11-02 13:10:00,80.13,80.13,80.07,80.12,33400.0,55.545,55.545,55.5034,55.5381,33400.0
2010-11-02 13:15:00,80.12,80.12,80.04,80.04,24600.0,55.5381,55.5381,55.4826,55.4826,24600.0
2010-11-02 13:20:00,80.04,80.12,80.03,80.1,28100.0,55.4826,55.5381,55.4757,55.5242,28100.0
2010-11-02 13:25:00,80.1,80.11,80.04,80.07,34800.0,55.5242,55.5311,55.4826,55.5034,34800.0
2010-11-02 13:30:00,80.07,80.11,80.05,80.08,40300.0,55.5034,55.5311,55.4895,55.5103,40300.0
2010-11-02 13:35:00,80.08,80.09,80.04,80.05,29200.0,55.5103,55.5173,55.4826,55.4895,29200.0
2010-11-02 13:40:00,80.05,80.12,80.02,80.1,22300.0,55.4895,55.5381,55.4688,55.5242,22300.0
2010-11-02 13:45:00,80.1,80.12,80.04,80.08,43000.0,55.5242,55.5381,55.4826,55.5103,43000.0
2010-11-02 13:50:00,80.08,80.15,80.08,80.11,64000.0,55.5103,55.5589,55.5103,55.5311,64000.0
2010-11-02 13:55:00,80.11,80.16,80.1,80.14,28800.0,55.5311,55.5658,55.5242,55.5519,28800.0
2010-11-02 14:00:00,80.14,80.19,80.09,80.09,34800.0,55.5519,55.5866,55.5173,55.5173,34800.0
2010-11-02 14:05:00,80.1,80.18,80.07,80.12,30300.0,55.5242,55.5797,55.5034,55.5381,30300.0
2010-11-02 14:10:00,80.12,80.12,79.93,79.96,72100.0,55.5381,55.5381,55.4064,55.4272,72100.0
2010-11-02 14:15:00,79.95,79.96,79.84,79.85,61900.0,55.4202,55.4272,55.344,55.3509,61900.0
2010-11-02 14:20:00,79.84,79.89,79.77,79.81,108800.0,55.344,55.3786,55.2955,55.3232,108800.0
2010-11-02 14:25:00,79.81,79.88,79.8,79.85,62400.0,55.3232,55.3717,55.3163,55.3509,62400.0
2010-11-02 14:30:00,79.86,79.9,79.8,79.8,61700.0,55.3578,55.3856,55.3163,55.3163,61700.0
2010-11-02 14:35:00,79.81,79.86,79.72,79.77,82900.0,55.3232,55.3578,55.2608,55.2955,82900.0
2010-11-02 14:40:00,79.76,79.77,79.59,79.59,66600.0,55.2885,55.2955,55.1707,55.1707,66600.0
2010-11-02 14:45:00,79.58,79.64,79.52,79.54,96300.0,55.1638,55.2053,55.1222,55.136,96300.0
2010-11-02 14:50:00,79.53,79.72,79.52,79.72,60600.0,55.1291,55.2608,55.1222,55.2608,60600.0
2010-11-02 14:55:00,79.72,79.72,79.66,79.68,33600.0,55.2608,55.2608,55.2192,55.2331,33600.0
2010-11-02 15:00:00,79.68,79.81,79.68,79.78,68800.0,55.2331,55.3232,55.2331,55.3024,68800.0
2010-11-02 15:05:00,79.78,79.78,79.62,79.68,46900.0,55.3024,55.3024,55.1915,55.2331,46900.0
2010-11-02 15:10:00,79.68,79.77,79.67,79.75,47000.0,55.2331,55.2955,55.2261,55.2816,47000.0
2010-11-02 15:15:00,79.75,79.75,79.67,79.72,80600.0,55.2816,55.2816,55.2261,55.2608,80600.0
2010-11-02 15:20:00,79.74,79.79,79.72,79.78,67400.0,55.2747,55.3093,55.2608,55.3024,67400.0
2010-11-02 15:25:00,79.78,79.81,79.75,79.8,58500.0,55.3024,55.3232,55.2816,55.3163,58500.0
2010-11-02 15:30:00,79.79,79.8,79.71,79.77,115900.0,55.3093,55.3163,55.2539,55.2955,115900.0
2010-11-02 15:35:00,79.79,79.83,79.71,79.71,58800.0,55.3093,55.337,55.2539,55.2539,58800.0
2010-11-02 15:40:00,79.71,79.72,79.6,79.63,111100.0,55.2539,55.2608,55.1776,55.1984,111100.0
2010-11-02 15:45:00,79.62,79.71,79.62,79.68,87800.0,55.1915,55.2539,55.1915,55.2331,87800.0
2010-11-02 15:50:00,79.68,79.76,79.68,79.74,122200.0,55.2331,55.2885,55.2331,55.2747,122200.0
2010-11-02 15:55:00,79.75,79.78,79.65,79.69,263500.0,55.2816,55.3024,55.2123,55.24,263500.0
2010-11-03 09:30:00,79.82,79.92,79.57,79.77,107000.0,55.3301,55.3994,55.1568,55.2955,107000.0
2010-11-03 09:35:00,79.78,79.95,79.26,79.43,130500.0,55.3024,55.4202,54.9419,55.0598,130500.0
2010-11-03 09:40:00,79.45,79.5,79.1,79.3,86500.0,55.0736,55.1083,54.831,54.9697,86500.0
2010-11-03 09:45:00,79.28,79.46,79.15,79.46,58900.0,54.9558,55.0806,54.8657,55.0806,58900.0
2010-11-03 09:50:00,79.46,79.46,79.29,79.36,47100.0,55.0806,55.0806,54.9627,55.0112,47100.0
2010-11-03 09:55:00,79.38,79.6,79.38,79.54,65800.0,55.0251,55.1776,55.0251,55.136,65800.0
2010-11-03 10:00:00,79.54,79.63,79.43,79.48,126100.0,55.136,55.1984,55.0598,55.0944,126100.0
2010-11-03 10:05:00,79.47,79.6,79.44,79.59,68200.0,55.0875,55.1776,55.0667,55.1707,68200.0
2010-11-03 10:10:00,79.59,79.71,79.52,79.53,59800.0,55.1707,55.2539,55.1222,55.1291,59800.0
2010-11-03 10:15:00,79.54,79.6,79.36,79.38,54500.0,55.136,55.1776,55.0112,55.0251,54500.0
2010-11-03 10:20:00,79.37,79.47,79.34,79.39,28800.0,55.0182,55.0875,54.9974,55.032,28800.0
2010-11-03 10:25:00,79.41,79.49,79.38,79.4,27400.0,55.0459,55.1014,55.0251,55.039,27400.0
2010-11-03 10:30:00,79.39,79.41,79.31,79.38,56000.0,55.032,55.0459,54.9766,55.0251,56000.0
2010-11-03 10:35:00,79.39,79.48,79.37,79.48,38300.0,55.032,55.0944,55.0182,55.0944,38300.0
2010-11-03 10:40:00,79.46,79.53,79.3,79.31,65400.0,55.0806,55.1291,54.9697,54.9766,65400.0
2010-11-03 10:45:00,79.31,79.32,79.01,79.07,108000.0,54.9766,54.9835,54.7686,54.8102,108000.0
2010-11-03 10:50:00,79.07,79.26,79.07,79.2,45300.0,54.8102,54.9419,54.8102,54.9003,45300.0
2010-11-03 10:55:00,79.2,79.25,79.14,79.17,31800.0,54.9003,54.935,54.8587,54.8795,31800.0
2010-11-03 11:00:00,79.16,79.21,79.06,79.14,29900.0,54.8726,54.9073,54.8033,54.8587,29900.0
2010-11-03 11:05:00,79.15,79.2,79.08,79.09,46700.0,54.8657,54.9003,54.8172,54.8241,46700.0
2010-11-03 11:10:00,79.09,79.1,78.91,78.94,113700.0,54.8241,54.831,54.6993,54.7201,113700.0
2010-11-03 11:15:00,78.94,78.98,78.85,78.91,36600.0,54.7201,54.7478,54.6577,54.6993,36600.0
2010-11-03 11:20:00,78.91,79.11,78.89,78.98,52800.0,54.6993,54.838,54.6855,54.7478,52800.0
2010-11-03 11:25:00,78.99,79.0,78.81,78.92,46000.0,54.7548,54.7617,54.63,54.7062,46000.0
2010-11-03 11:30:00,78.91,79.06,78.9,79.01,78700.0,54.6993,54.8033,54.6924,54.7686,78700.0
2010-11-03 11:35:00,79.01,79.24,79.01,79.24,32600.0,54.7686,54.9281,54.7686,54.9281,32600.0
2010-11-03 11:40:00,79.23,79.32,79.17,79.18,33200.0,54.9211,54.9835,54.8795,54.8865,33200.0
2010-11-03 11:45:00,79.17,79.19,79.09,79.13,31800.0,54.8795,54.8934,54.8241,54.8518,31800.0
2010-11-03 11:50:00,79.13,79.24,79.13,79.19,23400.0,54.8518,54.9281,54.8518,54.8934,23400.0
2010-11-03 11:55:00,79.18,79.21,79.1,79.17,15800.0,54.8865,54.9073,54.831,54.8795,15800.0
2010-11-03 12:00:00,79.17,79.18,78.91,78.96,58400.0,54.8795,54.8865,54.6993,54.734,58400.0
2010-11-03 12:05:00,78.95,79.02,78.94,79.01,17900.0,54.727,54.7756,54.7201,54.7686,17900.0
2010-11-03 12:10:00,79.0,79.11,79.0,79.08,30700.0,54.7617,54.838,54.7617,54.8172,30700.0
2010-11-03 12:15:00,79.07,79.09,79.0,79.04,20700.0,54.8102,54.8241,54.7617,54.7894,20700.0
2010-11-03 12:20:00,79.04,79.06,78.96,78.96,18000.0,54.7894,54.8033,54.734,54.734,18000.0
2010-11-03 12:25:00,78.95,79.01,78.93,78.96,11800.0,54.727,54.7686,54.7132,54.734,11800.0
2010-11-03 12:30:00,78.94,79.12,78.94,79.12,11800.0,54.7201,54.8449,54.7201,54.8449,11800.0
2010-11-03 12:35:00,79.12,79.12,78.99,79.05,21200.0,54.8449,54.8449,54.7548,54.7964,21200.0
2010-11-03 12:40:00,79.05,79.1,79.01,79.06,20400.0,54.7964,54.831,54.7686,54.8033,20400.0
2010-11-03 12:45:00,79.08,79.18,79.07,79.13,44600.0,54.8172,54.8865,54.8102,54.8518,44600.0
2010-11-03 12:50:00,79.12,79.19,79.11,79.18,18400.0,54.8449,54.8934,54.838,54.8865,18400.0
2010-11-03 12:55:00,79.19,79.27,79.14,79.21,39300.0,54.8934,54.9489,54.8587,54.9073,39300.0
2010-11-03 13:00:00,79.21,79.42,79.2,79.4,62800.0,54.9073,55.0528,54.9003,55.039,62800.0
2010-11-03 13:05:00,79.41,79.48,79.28,79.28,34500.0,55.0459,55.0944,54.9558,54.9558,34500.0
2010-11-03 13:10:00,79.28,79.35,79.26,79.34,26400.0,54.9558,55.0043,54.9419,54.9974,26400.0
2010-11-03 13:15:00,79.34,79.37,79.21,79.22,29800.0,54.9974,55.0182,54.9073,54.9142,29800.0
2010-11-03 13:20:00,79.23,79.25,79.18,79.25,14100.0,54.9211,54.935,54.8865,54.935,14100.0
2010-11-03 13:25:00,79.26,79.27,79.2,79.24,15100.0,54.9419,54.9489,54.9003,54.9281,15100.0
2010-11-03 13:30:00,79.23,79.34,79.22,79.32,17200.0,54.9211,54.9974,54.9142,54.9835,17200.0
2010-11-03 13:35:00,79.28,79.29,79.21,79.23,15800.0,54.9558,54.9627,54.9073,54.9211,15800.0
2010-11-03 13:40:00,79.24,79.24,79.14,79.2,26700.0,54.9281,54.9281,54.8587,54.9003,26700.0
2010-11-03 13:45:00,79.2,79.21,79.07,79.13,52000.0,54.9003,54.9073,54.8102,54.8518,52000.0
2010-11-03 13:50:00,79.14,79.24,79.12,79.2,21300.0,54.8587,54.9281,54.8449,54.9003,21300.0
2010-11-03 13:55:00,79.21,79.22,79.07,79.1,14100.0,54.9073,54.9142,54.8102,54.831,14100.0
2010-11-03 14:00:00,79.09,79.29,79.05,79.26,55400.0,54.8241,54.9627,54.7964,54.9419,55400.0
2010-11-03 14:05:00,79.29,79.32,79.11,79.18,35100.0,54.9627,54.9835,54.838,54.8865,35100.0
2010-11-03 14:10:00,79.19,79.25,78.6,78.87,84400.0,54.8934,54.935,54.4844,54.6716,84400.0
2010-11-03 14:15:00,78.85,79.56,78.64,79.39,203200.0,54.6577,55.1499,54.5122,55.032,203200.0
2010-11-03 14:20:00,79.38,79.92,79.0,79.1,181300.0,55.0251,55.3994,54.7617,54.831,181300.0
2010-11-03 14:25:00,79.1,79.2,78.65,78.82,208400.0,54.831,54.9003,54.5191,54.6369,208400.0
2010-11-03 14:30:00,78.78,79.07,78.55,78.9,196900.0,54.6092,54.8102,54.4498,54.6924,196900.0
2010-11-03 14:35:00,78.92,79.35,78.84,79.27,142400.0,54.7062,55.0043,54.6508,54.9489,142400.0
2010-11-03 14:40:00,79.23,79.44,78.99,79.44,166000.0,54.9211,55.0667,54.7548,55.0667,166000.0
2010-11-03 14:45:00,79.44,79.51,79.31,79.38,151600.0,55.0667,55.1152,54.9766,55.0251,151600.0
2010-11-03 14:50:00,79.4,79.66,79.4,79.56,79000.0,55.039,55.2192,55.039,55.1499,79000.0
2010-11-03 14:55:00,79.58,79.78,79.53,79.67,78800.0,55.1638,55.3024,55.1291,55.2261,78800.0
2010-11-03 15:00:00,79.7,79.75,79.5,79.63,98800.0,55.2469,55.2816,55.1083,55.1984,98800.0
2010-11-03 15:05:00,79.62,79.82,79.62,79.81,145200.0,55.1915,55.3301,55.1915,55.3232,145200.0
2010-11-03 15:10:00,79.81,79.87,79.72,79.77,101400.0,55.3232,55.3648,55.2608,55.2955,101400.0
2010-11-03 15:15:00,79.76,79.9,79.76,79.86,113900.0,55.2885,55.3856,55.2885,55.3578,113900.0
2010-11-03 15:20:00,79.85,79.88,79.67,79.86,156900.0,55.3509,55.3717,55.2261,55.3578,156900.0
2010-11-03 15:25:00,79.86,79.86,79.75,79.79,89200.0,55.3578,55.3578,55.2816,55.3093,89200.0
2010-11-03 15:30:00,79.79,79.83,79.61,79.68,150600.0,55.3093,55.337,55.1845,55.2331,150600.0
2010-11-03 15:35:00,79.7,79.74,79.58,79.63,107700.0,55.2469,55.2747,55.1638,55.1984,107700.0
2010-11-03 15:40:00,79.64,79.65,79.53,79.56,104200.0,55.2053,55.2123,55.1291,55.1499,104200.0
2010-11-03 15:45:00,79.57,79.7,79.55,79.67,152900.0,55.1568,55.2469,55.143,55.2261,152900.0
2010-11-03 15:50:00,79.67,79.7,79.55,79.66,136300.0,55.2261,55.2469,55.143,55.2192,136300.0
2010-11-03 15:55:00,79.67,79.86,79.67,79.86,246500.0,55.2261,55.3578,55.2261,55.3578,246500.0
2010-11-04 09:30:00,80.76,81.1,80.76,81.05,449200.0,55.9817,56.2174,55.9817,56.1827,449200.0
2010-11-04 09:35:00,81.07,81.85,81.07,81.85,459900.0,56.1966,56.7373,56.1966,56.7373,459900.0
2010-11-04 09:40:00,81.85,81.99,81.8,81.85,405900.0,56.7373,56.8343,56.7026,56.7373,405900.0
2010-11-04 09:45:00,81.86,81.98,81.75,81.87,270100.0,56.7442,56.8274,56.668,56.7511,270100.0
2010-11-04 09:50:00,81.88,82.0,81.85,81.9,385300.0,56.7581,56.8413,56.7373,56.7719,385300.0
2010-11-04 09:55:00,81.89,81.98,81.79,81.81,225700.0,56.765,56.8274,56.6957,56.7096,225700.0
2010-11-04 10:00:00,81.81,81.84,81.57,81.74,192400.0,56.7096,56.7304,56.5432,56.661,192400.0
2010-11-04 10:05:00,81.75,81.79,81.63,81.64,160300.0,56.668,56.6957,56.5848,56.5917,160300.0
2010-11-04 10:10:00,81.64,81.89,81.64,81.84,170300.0,56.5917,56.765,56.5917,56.7304,170300.0
2010-11-04 10:15:00,81.84,81.99,81.8,81.97,202300.0,56.7304,56.8343,56.7026,56.8205,202300.0
2010-11-04 10:20:00,81.97,81.98,81.85,81.98,202400.0,56.8205,56.8274,56.7373,56.8274,202400.0
2010-11-04 10:25:00,81.98,82.19,81.76,82.17,527600.0,56.8274,56.973,56.6749,56.9591,527600.0
2010-11-04 10:30:00,82.18,82.2,82.07,82.07,99800.0,56.966,56.9799,56.8898,56.8898,99800.0
2010-11-04 10:35:00,82.07,82.24,82.05,82.22,121100.0,56.8898,57.0076,56.8759,56.9938,121100.0
2010-11-04 10:40:00,82.22,82.24,82.04,82.14,101800.0,56.9938,57.0076,56.869,56.9383,101800.0
2010-11-04 10:45:00,82.15,82.2,82.11,82.11,74300.0,56.9452,56.9799,56.9175,56.9175,74300.0
2010-11-04 10:50:00,82.12,82.28,82.11,82.26,199200.0,56.9244,57.0354,56.9175,57.0215,199200.0
2010-11-04 10:55:00,82.25,82.43,82.25,82.42,168700.0,57.0146,57.1393,57.0146,57.1324,168700.0
2010-11-04 11:00:00,82.43,82.73,82.4,82.73,328900.0,57.1393,57.3473,57.1185,57.3473,328900.0
2010-11-04 11:05:00,82.73,82.87,82.71,82.79,219600.0,57.3473,57.4443,57.3334,57.3889,219600.0
2010-11-04 11:10:00,82.8,82.93,82.62,82.62,222600.0,57.3958,57.4859,57.271,57.271,222600.0
2010-11-04 11:15:00,82.64,82.67,82.49,82.56,191300.0,57.2849,57.3057,57.1809,57.2294,191300.0
2010-11-04 11:20:00,82.57,82.6,82.46,82.57,126400.0,57.2364,57.2572,57.1601,57.2364,126400.0
2010-11-04 11:25:00,82.57,82.6,82.54,82.6,160500.0,57.2364,57.2572,57.2156,57.2572,160500.0
2010-11-04 11:30:00,82.59,82.74,82.57,82.6,180400.0,57.2502,57.3542,57.2364,57.2572,180400.0
2010-11-04 11:35:00,82.59,82.65,82.56,82.6,96100.0,57.2502,57.2918,57.2294,57.2572,96100.0
2010-11-04 11:40:00,82.6,82.69,82.59,82.61,78300.0,57.2572,57.3196,57.2502,57.2641,78300.0
2010-11-04 11:45:00,82.62,82.62,82.55,82.57,104100.0,57.271,57.271,57.2225,57.2364,104100.0
2010-11-04 11:50:00,82.58,82.67,82.57,82.61,69600.0,57.2433,57.3057,57.2364,57.2641,69600.0
2010-11-04 11:55:00,82.62,82.65,82.6,82.63,67400.0,57.271,57.2918,57.2572,57.278,67400.0
2010-11-04 12:00:00,82.63,82.64,82.51,82.55,91800.0,57.278,57.2849,57.1948,57.2225,91800.0
2010-11-04 12:05:00,82.55,82.61,82.54,82.6,94200.0,57.2225,57.2641,57.2156,57.2572,94200.0
2010-11-04 12:10:00,82.6,82.62,82.56,82.6,92300.0,57.2572,57.271,57.2294,57.2572,92300.0
2010-11-04 12:15:00,82.6,82.7,82.58,82.7,81600.0,57.2572,57.3265,57.2433,57.3265,81600.0
2010-11-04 12:20:00,82.69,82.75,82.68,82.73,93600.0,57.3196,57.3612,57.3126,57.3473,93600.0
2010-11-04 12:25:00,82.74,82.84,82.7,82.7,101900.0,57.3542,57.4235,57.3265,57.3265,101900.0
2010-11-04 12:30:00,82.7,82.82,82.69,82.8,84200.0,57.3265,57.4097,57.3196,57.3958,84200.0
2010-11-04 12:35:00,82.79,82.83,82.72,82.77,130800.0,57.3889,57.4166,57.3404,57.375,130800.0
2010-11-04 12:40:00,82.77,82.82,82.73,82.81,45900.0,57.375,57.4097,57.3473,57.4027,45900.0
2010-11-04 12:45:00,82.81,82.85,82.65,82.67,106500.0,57.4027,57.4305,57.2918,57.3057,106500.0
2010-11-04 12:50:00,82.67,82.77,82.66,82.71,56800.0,57.3057,57.375,57.2988,57.3334,56800.0
2010-11-04 12:55:00,82.72,82.81,82.7,82.8,45200.0,57.3404,57.4027,57.3265,57.3958,45200.0
2010-11-04 13:00:00,82.8,82.86,82.8,82.82,52200.0,57.3958,57.4374,57.3958,57.4097,52200.0
2010-11-04 13:05:00,82.83,82.92,82.82,82.91,74500.0,57.4166,57.479,57.4097,57.4721,74500.0
2010-11-04 13:10:00,82.91,82.93,82.75,82.75,74000.0,57.4721,57.4859,57.3612,57.3612,74000.0
2010-11-04 13:15:00,82.76,82.78,82.71,82.73,87800.0,57.3681,57.3819,57.3334,57.3473,87800.0
2010-11-04 13:20:00,82.73,82.75,82.69,82.74,64700.0,57.3473,57.3612,57.3196,57.3542,64700.0
2010-11-04 13:25:00,82.73,82.79,82.71,82.78,62200.0,57.3473,57.3889,57.3334,57.3819,62200.0
2010-11-04 13:30:00,82.78,82.81,82.58,82.63,101700.0,57.3819,57.4027,57.2433,57.278,101700.0
2010-11-04 13:35:00,82.63,82.68,82.47,82.49,120300.0,57.278,57.3126,57.1671,57.1809,120300.0
2010-11-04 13:40:00,82.47,82.59,82.44,82.57,88700.0,57.1671,57.2502,57.1463,57.2364,88700.0
2010-11-04 13:45:00,82.57,82.65,82.49,82.65,90500.0,57.2364,57.2918,57.1809,57.2918,90500.0
2010-11-04 13:50:00,82.65,82.7,82.6,82.6,64100.0,57.2918,57.3265,57.2572,57.2572,64100.0
2010-11-04 13:55:00,82.59,82.59,82.48,82.49,71200.0,57.2502,57.2502,57.174,57.1809,71200.0
2010-11-04 14:00:00,82.49,82.54,82.41,82.44,121200.0,57.1809,57.2156,57.1255,57.1463,121200.0
2010-11-04 14:05:00,82.45,82.53,82.41,82.49,126700.0,57.1532,57.2086,57.1255,57.1809,126700.0
2010-11-04 14:10:00,82.5,82.58,82.46,82.54,108700.0,57.1879,57.2433,57.1601,57.2156,108700.0
2010-11-04 14:15:00,82.54,82.63,82.47,82.63,59800.0,57.2156,57.278,57.1671,57.278,59800.0
2010-11-04 14:20:00,82.63,82.74,82.57,82.67,138300.0,57.278,57.3542,57.2364,57.3057,138300.0
2010-11-04 14:25:00,82.67,82.67,82.56,82.59,48700.0,57.3057,57.3057,57.2294,57.2502,48700.0
2010-11-04 14:30:00,82.61,82.65,82.57,82.62,44100.0,57.2641,57.2918,57.2364,57.271,44100.0
2010-11-04 14:35:00,82.62,82.8,82.61,82.78,71900.0,57.271,57.3958,57.2641,57.3819,71900.0
2010-11-04 14:40:00,82.78,82.79,82.63,82.64,98300.0,57.3819,57.3889,57.278,57.2849,98300.0
2010-11-04 14:45:00,82.64,82.66,82.56,82.57,92100.0,57.2849,57.2988,57.2294,57.2364,92100.0
2010-11-04 14:50:00,82.56,82.67,82.55,82.66,57400.0,57.2294,57.3057,57.2225,57.2988,57400.0
2010-11-04 14:55:00,82.66,82.75,82.64,82.66,66700.0,57.2988,57.3612,57.2849,57.2988,66700.0
2010-11-04 15:00:00,82.67,82.73,82.67,82.7,49900.0,57.3057,57.3473,57.3057,57.3265,49900.0
2010-11-04 15:05:00,82.7,82.75,82.69,82.73,121000.0,57.3265,57.3612,57.3196,57.3473,121000.0
2010-11-04 15:10:00,82.72,82.75,82.69,82.73,82800.0,57.3404,57.3612,57.3196,57.3473,82800.0
2010-11-04 15:15:00,82.74,82.79,82.67,82.71,205700.0,57.3542,57.3889,57.3057,57.3334,205700.0
2010-11-04 15:20:00,82.7,82.77,82.68,82.75,107000.0,57.3265,57.375,57.3126,57.3612,107000.0
2010-11-04 15:25:00,82.75,82.9,82.72,82.9,167700.0,57.3612,57.4651,57.3404,57.4651,167700.0
2010-11-04 15:30:00,82.9,82.94,82.82,82.92,161800.0,57.4651,57.4929,57.4097,57.479,161800.0
2010-11-04 15:35:00,82.91,83.0,82.89,82.96,293100.0,57.4721,57.5344,57.4582,57.5067,293100.0
2010-11-04 15:40:00,82.96,83.0,82.9,82.94,281500.0,57.5067,57.5344,57.4651,57.4929,281500.0
2010-11-04 15:45:00,82.95,83.02,82.9,83.0,538800.0,57.4998,57.5483,57.4651,57.5344,538800.0
2010-11-04 15:50:00,83.01,83.2,83.0,83.15,465500.0,57.5414,57.6731,57.5344,57.6384,465500.0
2010-11-04 15:55:00,83.16,83.28,83.04,83.15,581000.0,57.6454,57.7285,57.5622,57.6384,581000.0
2010-11-05 09:30:00,83.25,83.45,82.93,83.07,237500.0,57.7077,57.8464,57.4859,57.583,237500.0
2010-11-05 09:35:00,83.08,83.41,83.07,83.3,151000.0,57.5899,57.8187,57.583,57.7424,151000.0
2010-11-05 09:40:00,83.3,83.6,83.14,83.17,257300.0,57.7424,57.9504,57.6315,57.6523,257300.0
2010-11-05 09:45:00,83.18,83.4,83.15,83.29,207400.0,57.6592,57.8117,57.6384,57.7355,207400.0
2010-11-05 09:50:00,83.27,83.29,83.09,83.25,137300.0,57.7216,57.7355,57.5968,57.7077,137300.0
2010-11-05 09:55:00,83.28,83.58,83.28,83.35,138500.0,57.7285,57.9365,57.7285,57.7771,138500.0
2010-11-05 10:00:00,83.35,83.36,83.2,83.29,107800.0,57.7771,57.784,57.6731,57.7355,107800.0
2010-11-05 10:05:00,83.3,83.61,83.22,83.6,129200.0,57.7424,57.9573,57.6869,57.9504,129200.0
2010-11-05 10:10:00,83.6,83.64,83.49,83.6,136100.0,57.9504,57.9781,57.8741,57.9504,136100.0
2010-11-05 10:15:00,83.6,83.6,83.41,83.41,98200.0,57.9504,57.9504,57.8187,57.8187,98200.0
2010-11-05 10:20:00,83.41,83.62,83.37,83.55,82200.0,57.8187,57.9642,57.7909,57.9157,82200.0
2010-11-05 10:25:00,83.54,83.58,83.44,83.52,99000.0,57.9088,57.9365,57.8394,57.8949,99000.0
2010-11-05 10:30:00,83.52,83.66,83.49,83.59,93700.0,57.8949,57.992,57.8741,57.9434,93700.0
2010-11-05 10:35:00,83.6,83.84,83.57,83.72,184500.0,57.9504,58.1167,57.9296,58.0335,184500.0
2010-11-05 10:40:00,83.72,83.72,83.55,83.6,102000.0,58.0335,58.0335,57.9157,57.9504,102000.0
2010-11-05 10:45:00,83.6,83.69,83.57,83.58,74600.0,57.9504,58.0127,57.9296,57.9365,74600.0
2010-11-05 10:50:00,83.58,83.7,83.55,83.6,73000.0,57.9365,58.0197,57.9157,57.9504,73000.0
2010-11-05 10:55:00,83.6,83.66,83.51,83.51,78400.0,57.9504,57.992,57.888,57.888,78400.0
2010-11-05 11:00:00,83.52,83.54,83.31,83.31,91200.0,57.8949,57.9088,57.7493,57.7493,91200.0
2010-11-05 11:05:00,83.31,83.36,83.2,83.36,93900.0,57.7493,57.784,57.6731,57.784,93900.0
2010-11-05 11:10:00,83.35,83.4,83.26,83.36,98900.0,57.7771,57.8117,57.7147,57.784,98900.0
2010-11-05 11:15:00,83.36,83.58,83.35,83.44,79200.0,57.784,57.9365,57.7771,57.8394,79200.0
2010-11-05 11:20:00,83.43,83.5,83.42,83.45,61600.0,57.8325,57.881,57.8256,57.8464,61600.0
2010-11-05 11:25:00,83.44,83.59,83.44,83.56,40100.0,57.8394,57.9434,57.8394,57.9226,40100.0
2010-11-05 11:30:00,83.56,83.62,83.5,83.52,41600.0,57.9226,57.9642,57.881,57.8949,41600.0
2010-11-05 11:35:00,83.54,83.56,83.41,83.51,59900.0,57.9088,57.9226,57.8187,57.888,59900.0
2010-11-05 11:40:00,83.5,83.5,83.3,83.38,43200.0,57.881,57.881,57.7424,57.7979,43200.0
2010-11-05 11:45:00,83.37,83.47,83.31,83.44,51200.0,57.7909,57.8602,57.7493,57.8394,51200.0
2010-11-05 11:50:00,83.44,83.46,83.36,83.39,44200.0,57.8394,57.8533,57.784,57.8048,44200.0
2010-11-05 11:55:00,83.36,83.39,83.22,83.23,74700.0,57.784,57.8048,57.6869,57.6939,74700.0
2010-11-05 12:00:00,83.23,83.35,83.15,83.34,67000.0,57.6939,57.7771,57.6384,57.7701,67000.0
2010-11-05 12:05:00,83.34,83.38,83.27,83.37,44600.0,57.7701,57.7979,57.7216,57.7909,44600.0
2010-11-05 12:10:00,83.38,83.43,83.35,83.39,35300.0,57.7979,57.8325,57.7771,57.8048,35300.0
2010-11-05 12:15:00,83.38,83.43,83.34,83.41,18000.0,57.7979,57.8325,57.7701,57.8187,18000.0
2010-11-05 12:20:00,83.41,83.41,83.18,83.19,38800.0,57.8187,57.8187,57.6592,57.6662,38800.0
2010-11-05 12:25:00,83.19,83.42,83.19,83.35,45500.0,57.6662,57.8256,57.6662,57.7771,45500.0
2010-11-05 12:30:00,83.34,83.49,83.26,83.4,78300.0,57.7701,57.8741,57.7147,57.8117,78300.0
2010-11-05 12:35:00,83.4,83.5,83.38,83.5,30700.0,57.8117,57.881,57.7979,57.881,30700.0
2010-11-05 12:40:00,83.47,83.53,83.43,83.43,35400.0,57.8602,57.9018,57.8325,57.8325,35400.0
2010-11-05 12:45:00,83.44,83.54,83.42,83.49,17800.0,57.8394,57.9088,57.8256,57.8741,17800.0
2010-11-05 12:50:00,83.5,83.51,83.38,83.46,25400.0,57.881,57.888,57.7979,57.8533,25400.0
2010-11-05 12:55:00,83.45,83.48,83.41,83.43,14800.0,57.8464,57.8672,57.8187,57.8325,14800.0
2010-11-05 13:00:00,83.46,83.57,83.44,83.55,25300.0,57.8533,57.9296,57.8394,57.9157,25300.0
2010-11-05 13:05:00,83.54,83.55,83.47,83.55,20800.0,57.9088,57.9157,57.8602,57.9157,20800.0
2010-11-05 13:10:00,83.54,83.56,83.5,83.53,26400.0,57.9088,57.9226,57.881,57.9018,26400.0
2010-11-05 13:15:00,83.53,83.54,83.47,83.51,26700.0,57.9018,57.9088,57.8602,57.888,26700.0
2010-11-05 13:20:00,83.5,83.51,83.4,83.42,34500.0,57.881,57.888,57.8117,57.8256,34500.0
2010-11-05 13:25:00,83.42,83.46,83.4,83.43,29500.0,57.8256,57.8533,57.8117,57.8325,29500.0
2010-11-05 13:30:00,83.43,83.44,83.35,83.36,46400.0,57.8325,57.8394,57.7771,57.784,46400.0
2010-11-05 13:35:00,83.37,83.37,83.29,83.36,35400.0,57.7909,57.7909,57.7355,57.784,35400.0
2010-11-05 13:40:00,83.36,83.36,83.28,83.29,28900.0,57.784,57.784,57.7285,57.7355,28900.0
2010-11-05 13:45:00,83.29,83.34,83.27,83.29,61000.0,57.7355,57.7701,57.7216,57.7355,61000.0
2010-11-05 13:50:00,83.29,83.34,83.28,83.33,57600.0,57.7355,57.7701,57.7285,57.7632,57600.0
2010-11-05 13:55:00,83.32,83.43,83.32,83.43,25900.0,57.7563,57.8325,57.7563,57.8325,25900.0
2010-11-05 14:00:00,83.44,83.47,83.35,83.35,54200.0,57.8394,57.8602,57.7771,57.7771,54200.0
2010-11-05 14:05:00,83.36,83.4,83.26,83.37,41600.0,57.784,57.8117,57.7147,57.7909,41600.0
2010-11-05 14:10:00,83.39,83.4,83.28,83.3,36300.0,57.8048,57.8117,57.7285,57.7424,36300.0
2010-11-05 14:15:00,83.31,83.34,83.22,83.24,53400.0,57.7493,57.7701,57.6869,57.7008,53400.0
2010-11-05 14:20:00,83.24,83.42,83.2,83.35,59300.0,57.7008,57.8256,57.6731,57.7771,59300.0
2010-11-05 14:25:00,83.35,83.4,83.3,83.38,60100.0,57.7771,57.8117,57.7424,57.7979,60100.0
2010-11-05 14:30:00,83.4,83.53,83.36,83.38,38100.0,57.8117,57.9018,57.784,57.7979,38100.0
2010-11-05 14:35:00,83.38,83.51,83.37,83.41,33600.0,57.7979,57.888,57.7909,57.8187,33600.0
2010-11-05 14:40:00,83.41,83.48,83.37,83.39,48800.0,57.8187,57.8672,57.7909,57.8048,48800.0
2010-11-05 14:45:00,83.39,83.43,83.34,83.4,52100.0,57.8048,57.8325,57.7701,57.8117,52100.0
2010-11-05 14:50:00,83.41,83.43,83.29,83.3,87500.0,57.8187,57.8325,57.7355,57.7424,87500.0
2010-11-05 14:55:00,83.3,83.33,83.28,83.3,68600.0,57.7424,57.7632,57.7285,57.7424,68600.0
2010-11-05 15:00:00,83.31,83.37,83.28,83.31,48400.0,57.7493,57.7909,57.7285,57.7493,48400.0
2010-11-05 15:05:00,83.3,83.37,83.27,83.36,44800.0,57.7424,57.7909,57.7216,57.784,44800.0
2010-11-05 15:10:00,83.37,83.38,83.23,83.23,45600.0,57.7909,57.7979,57.6939,57.6939,45600.0
2010-11-05 15:15:00,83.25,83.31,83.21,83.29,33600.0,57.7077,57.7493,57.68,57.7355,33600.0
2010-11-05 15:20:00,83.29,83.31,83.23,83.28,69500.0,57.7355,57.7493,57.6939,57.7285,69500.0
2010-11-05 15:25:00,83.28,83.43,83.27,83.4,69500.0,57.7285,57.8325,57.7216,57.8117,69500.0
2010-11-05 15:30:00,83.41,83.49,83.38,83.47,72700.0,57.8187,57.8741,57.7979,57.8602,72700.0
2010-11-05 15:35:00,83.48,83.48,83.26,83.27,119100.0,57.8672,57.8672,57.7147,57.7216,119100.0
2010-11-05 15:40:00,83.26,83.35,83.19,83.29,105800.0,57.7147,57.7771,57.6662,57.7355,105800.0
2010-11-05 15:45:00,83.31,83.55,83.3,83.48,185600.0,57.7493,57.9157,57.7424,57.8672,185600.0
2010-11-05 15:50:00,83.49,83.62,83.49,83.57,238500.0,57.8741,57.9642,57.8741,57.9296,238500.0
2010-11-05 15:55:00,83.57,83.61,83.5,83.56,271600.0,57.9296,57.9573,57.881,57.9226,271600.0
2010-11-08 09:30:00,83.25,83.55,83.0,83.13,144300.0,57.7077,57.9157,57.5344,57.6246,144300.0
2010-11-08 09:35:00,83.14,83.33,83.03,83.06,89100.0,57.6315,57.7632,57.5552,57.576,89100.0
2010-11-08 09:40:00,83.08,83.25,83.07,83.11,61200.0,57.5899,57.7077,57.583,57.6107,61200.0
2010-11-08 09:45:00,83.13,83.14,82.86,82.87,122600.0,57.6246,57.6315,57.4374,57.4443,122600.0
2010-11-08 09:50:00,82.87,82.87,82.68,82.68,126800.0,57.4443,57.4443,57.3126,57.3126,126800.0
2010-11-08 09:55:00,82.68,82.69,82.43,82.46,145400.0,57.3126,57.3196,57.1393,57.1601,145400.0
2010-11-08 10:00:00,82.47,82.72,82.4,82.69,110400.0,57.1671,57.3404,57.1185,57.3196,110400.0
2010-11-08 10:05:00,82.68,82.83,82.62,82.69,93000.0,57.3126,57.4166,57.271,57.3196,93000.0
2010-11-08 10:10:00,82.69,82.8,82.6,82.79,32700.0,57.3196,57.3958,57.2572,57.3889,32700.0
2010-11-08 10:15:00,82.8,82.96,82.78,82.93,67200.0,57.3958,57.5067,57.3819,57.4859,67200.0
2010-11-08 10:20:00,82.93,83.0,82.86,82.97,35100.0,57.4859,57.5344,57.4374,57.5137,35100.0
2010-11-08 10:25:00,82.96,83.09,82.93,82.96,52400.0,57.5067,57.5968,57.4859,57.5067,52400.0
2010-11-08 10:30:00,82.96,83.05,82.91,82.94,36400.0,57.5067,57.5691,57.4721,57.4929,36400.0
2010-11-08 10:35:00,82.93,82.96,82.85,82.91,36700.0,57.4859,57.5067,57.4305,57.4721,36700.0
2010-11-08 10:40:00,82.9,82.93,82.81,82.86,23700.0,57.4651,57.4859,57.4027,57.4374,23700.0
2010-11-08 10:45:00,82.88,83.07,82.88,83.03,35400.0,57.4513,57.583,57.4513,57.5552,35400.0
2010-11-08 10:50:00,83.04,83.08,82.86,82.86,22700.0,57.5622,57.5899,57.4374,57.4374,22700.0
2010-11-08 10:55:00,82.86,82.86,82.66,82.68,49600.0,57.4374,57.4374,57.2988,57.3126,49600.0
2010-11-08 11:00:00,82.67,82.69,82.4,82.6,126500.0,57.3057,57.3196,57.1185,57.2572,126500.0
2010-11-08 11:05:00,82.6,82.69,82.5,82.6,57100.0,57.2572,57.3196,57.1879,57.2572,57100.0
2010-11-08 11:10:00,82.61,82.85,82.6,82.77,65900.0,57.2641,57.4305,57.2572,57.375,65900.0
2010-11-08 11:15:00,82.78,82.85,82.75,82.8,43700.0,57.3819,57.4305,57.3612,57.3958,43700.0
2010-11-08 11:20:00,82.79,82.92,82.75,82.9,34600.0,57.3889,57.479,57.3612,57.4651,34600.0
2010-11-08 11:25:00,82.89,82.97,82.89,82.96,73000.0,57.4582,57.5137,57.4582,57.5067,73000.0
2010-11-08 11:30:00,82.97,83.11,82.97,83.09,38900.0,57.5137,57.6107,57.5137,57.5968,38900.0
2010-11-08 11:35:00,83.09,83.09,82.96,82.97,42100.0,57.5968,57.5968,57.5067,57.5137,42100.0
2010-11-08 11:40:00,82.97,82.99,82.86,82.98,48700.0,57.5137,57.5275,57.4374,57.5206,48700.0
2010-11-08 11:45:00,82.98,83.0,82.87,82.93,23600.0,57.5206,57.5344,57.4443,57.4859,23600.0
2010-11-08 11:50:00,82.93,83.06,82.9,83.04,39100.0,57.4859,57.576,57.4651,57.5622,39100.0
2010-11-08 11:55:00,83.04,83.22,83.0,83.17,56800.0,57.5622,57.6869,57.5344,57.6523,56800.0
2010-11-08 12:00:00,83.18,83.18,83.11,83.16,22200.0,57.6592,57.6592,57.6107,57.6454,22200.0
2010-11-08 12:05:00,83.17,83.19,83.05,83.13,35400.0,57.6523,57.6662,57.5691,57.6246,35400.0
2010-11-08 12:10:00,83.13,83.19,83.09,83.17,18300.0,57.6246,57.6662,57.5968,57.6523,18300.0
2010-11-08 12:15:00,83.17,83.21,83.15,83.19,27200.0,57.6523,57.68,57.6384,57.6662,27200.0
2010-11-08 12:20:00,83.19,83.3,83.15,83.24,39200.0,57.6662,57.7424,57.6384,57.7008,39200.0
2010-11-08 12:25:00,83.25,83.3,83.18,83.2,20500.0,57.7077,57.7424,57.6592,57.6731,20500.0
2010-11-08 12:30:00,83.2,83.24,83.12,83.16,24900.0,57.6731,57.7008,57.6176,57.6454,24900.0
2010-11-08 12:35:00,83.15,83.28,83.14,83.26,16900.0,57.6384,57.7285,57.6315,57.7147,16900.0
2010-11-08 12:40:00,83.27,83.3,83.22,83.23,22100.0,57.7216,57.7424,57.6869,57.6939,22100.0
2010-11-08 12:45:00,83.23,83.26,83.17,83.24,17800.0,57.6939,57.7147,57.6523,57.7008,17800.0
2010-11-08 12:50:00,83.24,83.25,83.18,83.21,12800.0,57.7008,57.7077,57.6592,57.68,12800.0
2010-11-08 12:55:00,83.21,83.28,83.17,83.22,16800.0,57.68,57.7285,57.6523,57.6869,16800.0
2010-11-08 13:00:00,83.24,83.25,83.21,83.23,13300.0,57.7008,57.7077,57.68,57.6939,13300.0
2010-11-08 13:05:00,83.23,83.25,83.2,83.2,12200.0,57.6939,57.7077,57.6731,57.6731,12200.0
2010-11-08 13:10:00,83.2,83.21,83.1,83.18,69000.0,57.6731,57.68,57.6038,57.6592,69000.0
2010-11-08 13:15:00,83.18,83.21,83.09,83.1,28500.0,57.6592,57.68,57.5968,57.6038,28500.0
2010-11-08 13:20:00,83.1,83.15,83.08,83.11,24200.0,57.6038,57.6384,57.5899,57.6107,24200.0
2010-11-08 13:25:00,83.1,83.17,83.02,83.06,53800.0,57.6038,57.6523,57.5483,57.576,53800.0
2010-11-08 13:30:00,83.06,83.09,83.0,83.01,25600.0,57.576,57.5968,57.5344,57.5414,25600.0
2010-11-08 13:35:00,83.0,83.03,82.98,82.99,53500.0,57.5344,57.5552,57.5206,57.5275,53500.0
2010-11-08 13:40:00,82.99,83.0,82.9,82.97,38000.0,57.5275,57.5344,57.4651,57.5137,38000.0
2010-11-08 13:45:00,82.96,83.06,82.95,83.04,27100.0,57.5067,57.576,57.4998,57.5622,27100.0
2010-11-08 13:50:00,83.03,83.08,83.02,83.07,18300.0,57.5552,57.5899,57.5483,57.583,18300.0
2010-11-08 13:55:00,83.06,83.11,83.03,83.06,26000.0,57.576,57.6107,57.5552,57.576,26000.0
2010-11-08 14:00:00,83.08,83.17,83.08,83.17,35100.0,57.5899,57.6523,57.5899,57.6523,35100.0
2010-11-08 14:05:00,83.17,83.22,83.17,83.22,43000.0,57.6523,57.6869,57.6523,57.6869,43000.0
2010-11-08 14:10:00,83.22,83.23,83.15,83.15,24100.0,57.6869,57.6939,57.6384,57.6384,24100.0
2010-11-08 14:15:00,83.15,83.23,83.12,83.2,35200.0,57.6384,57.6939,57.6176,57.6731,35200.0
2010-11-08 14:20:00,83.19,83.21,83.14,83.18,20700.0,57.6662,57.68,57.6315,57.6592,20700.0
2010-11-08 14:25:00,83.19,83.23,83.1,83.1,32200.0,57.6662,57.6939,57.6038,57.6038,32200.0
2010-11-08 14:30:00,83.11,83.12,82.97,83.0,48200.0,57.6107,57.6176,57.5137,57.5344,48200.0
2010-11-08 14:35:00,82.98,83.05,82.97,83.02,21600.0,57.5206,57.5691,57.5137,57.5483,21600.0
2010-11-08 14:40:00,83.02,83.06,83.0,83.02,30800.0,57.5483,57.576,57.5344,57.5483,30800.0
2010-11-08 14:45:00,83.01,83.14,83.01,83.04,30600.0,57.5414,57.6315,57.5414,57.5622,30600.0
2010-11-08 14:50:00,83.04,83.09,83.0,83.08,21800.0,57.5622,57.5968,57.5344,57.5899,21800.0
2010-11-08 14:55:00,83.09,83.09,83.01,83.06,16700.0,57.5968,57.5968,57.5414,57.576,16700.0
2010-11-08 15:00:00,83.06,83.2,83.06,83.13,38300.0,57.576,57.6731,57.576,57.6246,38300.0
2010-11-08 15:05:00,83.13,83.17,83.06,83.08,23400.0,57.6246,57.6523,57.576,57.5899,23400.0
2010-11-08 15:10:00,83.07,83.07,82.96,83.0,56200.0,57.583,57.583,57.5067,57.5344,56200.0
2010-11-08 15:15:00,83.01,83.12,82.99,83.11,44500.0,57.5414,57.6176,57.5275,57.6107,44500.0
2010-11-08 15:20:00,83.11,83.15,83.06,83.13,32900.0,57.6107,57.6384,57.576,57.6246,32900.0
2010-11-08 15:25:00,83.14,83.14,83.11,83.13,25200.0,57.6315,57.6315,57.6107,57.6246,25200.0
2010-11-08 15:30:00,83.13,83.2,83.13,83.17,66700.0,57.6246,57.6731,57.6246,57.6523,66700.0
2010-11-08 15:35:00,83.16,83.19,83.09,83.13,56500.0,57.6454,57.6662,57.5968,57.6246,56500.0
2010-11-08 15:40:00,83.13,83.2,83.08,83.18,86100.0,57.6246,57.6731,57.5899,57.6592,86100.0
2010-11-08 15:45:00,83.19,83.2,82.99,83.06,111800.0,57.6662,57.6731,57.5275,57.576,111800.0
2010-11-08 15:50:00,83.05,83.07,82.94,83.02,154900.0,57.5691,57.583,57.4929,57.5483,154900.0
2010-11-08 15:55:00,83.01,83.12,82.99,83.09,175600.0,57.5414,57.6176,57.5275,57.5968,175600.0
2010-11-09 09:30:00,83.2,83.35,82.94,82.94,147700.0,57.6731,57.7771,57.4929,57.4929,147700.0
2010-11-09 09:35:00,82.96,83.11,82.83,82.91,79400.0,57.5067,57.6107,57.4166,57.4721,79400.0
2010-11-09 09:40:00,82.91,82.96,82.79,82.87,43400.0,57.4721,57.5067,57.3889,57.4443,43400.0
2010-11-09 09:45:00,82.86,82.94,82.75,82.94,58600.0,57.4374,57.4929,57.3612,57.4929,58600.0
2010-11-09 09:50:00,82.94,83.09,82.91,83.08,74000.0,57.4929,57.5968,57.4721,57.5899,74000.0
2010-11-09 09:55:00,83.08,83.19,83.01,83.17,56600.0,57.5899,57.6662,57.5414,57.6523,56600.0
2010-11-09 10:00:00,83.17,83.35,83.16,83.32,73300.0,57.6523,57.7771,57.6454,57.7563,73300.0
2010-11-09 10:05:00,83.3,83.43,83.12,83.23,76500.0,57.7424,57.8325,57.6176,57.6939,76500.0
2010-11-09 10:10:00,83.22,83.46,83.21,83.37,73900.0,57.6869,57.8533,57.68,57.7909,73900.0
2010-11-09 10:15:00,83.35,83.47,83.32,83.33,94600.0,57.7771,57.8602,57.7563,57.7632,94600.0
2010-11-09 10:20:00,83.34,83.4,83.25,83.26,93800.0,57.7701,57.8117,57.7077,57.7147,93800.0
2010-11-09 10:25:00,83.27,83.38,83.2,83.22,79700.0,57.7216,57.7979,57.6731,57.6869,79700.0
2010-11-09 10:30:00,83.21,83.26,83.08,83.1,80200.0,57.68,57.7147,57.5899,57.6038,80200.0
2010-11-09 10:35:00,83.1,83.16,82.96,83.04,86300.0,57.6038,57.6454,57.5067,57.5622,86300.0
2010-11-09 10:40:00,83.04,83.07,82.92,82.96,72500.0,57.5622,57.583,57.479,57.5067,72500.0
2010-11-09 10:45:00,82.96,82.96,82.76,82.87,106900.0,57.5067,57.5067,57.3681,57.4443,106900.0
2010-11-09 10:50:00,82.87,82.92,82.8,82.8,59200.0,57.4443,57.479,57.3958,57.3958,59200.0
2010-11-09 10:55:00,82.82,82.9,82.8,82.83,63800.0,57.4097,57.4651,57.3958,57.4166,63800.0
2010-11-09 11:00:00,82.82,82.95,82.82,82.88,66900.0,57.4097,57.4998,57.4097,57.4513,66900.0
2010-11-09 11:05:00,82.86,82.89,82.76,82.76,72500.0,57.4374,57.4582,57.3681,57.3681,72500.0
2010-11-09 11:10:00,82.76,82.76,82.65,82.67,87400.0,57.3681,57.3681,57.2918,57.3057,87400.0
2010-11-09 11:15:00,82.69,82.76,82.62,82.68,55500.0,57.3196,57.3681,57.271,57.3126,55500.0
2010-11-09 11:20:00,82.68,82.77,82.56,82.74,85500.0,57.3126,57.375,57.2294,57.3542,85500.0
2010-11-09 11:25:00,82.74,82.82,82.69,82.72,82100.0,57.3542,57.4097,57.3196,57.3404,82100.0
2010-11-09 11:30:00,82.72,82.77,82.66,82.77,43600.0,57.3404,57.375,57.2988,57.375,43600.0
2010-11-09 11:35:00,82.76,82.87,82.75,82.8,59100.0,57.3681,57.4443,57.3612,57.3958,59100.0
2010-11-09 11:40:00,82.8,82.84,82.75,82.77,29400.0,57.3958,57.4235,57.3612,57.375,29400.0
2010-11-09 11:45:00,82.77,82.82,82.76,82.79,24500.0,57.375,57.4097,57.3681,57.3889,24500.0
2010-11-09 11:50:00,82.78,82.8,82.67,82.68,31500.0,57.3819,57.3958,57.3057,57.3126,31500.0
2010-11-09 11:55:00,82.67,82.68,82.34,82.34,94100.0,57.3057,57.3126,57.0769,57.0769,94100.0
2010-11-09 12:00:00,82.34,82.48,82.33,82.42,68500.0,57.0769,57.174,57.07,57.1324,68500.0
2010-11-09 12:05:00,82.41,82.45,82.4,82.43,29200.0,57.1255,57.1532,57.1185,57.1393,29200.0
2010-11-09 12:10:00,82.44,82.5,82.43,82.44,28500.0,57.1463,57.1879,57.1393,57.1463,28500.0
2010-11-09 12:15:00,82.43,82.49,82.41,82.41,21400.0,57.1393,57.1809,57.1255,57.1255,21400.0
2010-11-09 12:20:00,82.42,82.43,82.28,82.28,42700.0,57.1324,57.1393,57.0354,57.0354,42700.0
2010-11-09 12:25:00,82.29,82.43,82.28,82.42,44000.0,57.0423,57.1393,57.0354,57.1324,44000.0
2010-11-09 12:30:00,82.43,82.49,82.36,82.37,55200.0,57.1393,57.1809,57.0908,57.0977,55200.0
2010-11-09 12:35:00,82.37,82.37,82.3,82.32,25200.0,57.0977,57.0977,57.0492,57.0631,25200.0
2010-11-09 12:40:00,82.32,82.35,82.25,82.31,38000.0,57.0631,57.0839,57.0146,57.0561,38000.0
2010-11-09 12:45:00,82.31,82.39,82.25,82.29,44400.0,57.0561,57.1116,57.0146,57.0423,44400.0
2010-11-09 12:50:00,82.27,82.33,82.25,82.32,30100.0,57.0284,57.07,57.0146,57.0631,30100.0
2010-11-09 12:55:00,82.33,82.38,82.28,82.33,29800.0,57.07,57.1047,57.0354,57.07,29800.0
2010-11-09 13:00:00,82.35,82.5,82.34,82.46,37600.0,57.0839,57.1879,57.0769,57.1601,37600.0
2010-11-09 13:05:00,82.46,82.59,82.46,82.52,32100.0,57.1601,57.2502,57.1601,57.2017,32100.0
2010-11-09 13:10:00,82.5,82.51,82.44,82.51,28700.0,57.1879,57.1948,57.1463,57.1948,28700.0
2010-11-09 13:15:00,82.51,82.54,82.34,82.35,35400.0,57.1948,57.2156,57.0769,57.0839,35400.0
2010-11-09 13:20:00,82.34,82.35,82.28,82.32,45900.0,57.0769,57.0839,57.0354,57.0631,45900.0
2010-11-09 13:25:00,82.31,82.32,82.22,82.27,99500.0,57.0561,57.0631,56.9938,57.0284,99500.0
2010-11-09 13:30:00,82.27,82.34,82.22,82.31,56000.0,57.0284,57.0769,56.9938,57.0561,56000.0
2010-11-09 13:35:00,82.3,82.33,82.1,82.13,65700.0,57.0492,57.07,56.9106,56.9314,65700.0
2010-11-09 13:40:00,82.14,82.17,82.02,82.12,68200.0,56.9383,56.9591,56.8551,56.9244,68200.0
2010-11-09 13:45:00,82.11,82.13,82.02,82.08,74900.0,56.9175,56.9314,56.8551,56.8967,74900.0
2010-11-09 13:50:00,82.08,82.22,82.01,82.12,70400.0,56.8967,56.9938,56.8482,56.9244,70400.0
2010-11-09 13:55:00,82.12,82.17,82.05,82.1,42400.0,56.9244,56.9591,56.8759,56.9106,42400.0
2010-11-09 14:00:00,82.1,82.23,82.06,82.14,55400.0,56.9106,57.0007,56.8829,56.9383,55400.0
2010-11-09 14:05:00,82.15,82.28,82.15,82.27,41800.0,56.9452,57.0354,56.9452,57.0284,41800.0
2010-11-09 14:10:00,82.27,82.29,82.21,82.26,52200.0,57.0284,57.0423,56.9868,57.0215,52200.0
2010-11-09 14:15:00,82.26,82.4,82.25,82.28,54500.0,57.0215,57.1185,57.0146,57.0354,54500.0
2010-11-09 14:20:00,82.28,82.29,82.19,82.24,51900.0,57.0354,57.0423,56.973,57.0076,51900.0
2010-11-09 14:25:00,82.24,82.31,82.2,82.24,34000.0,57.0076,57.0561,56.9799,57.0076,34000.0
2010-11-09 14:30:00,82.24,82.33,82.23,82.33,44900.0,57.0076,57.07,57.0007,57.07,44900.0
2010-11-09 14:35:00,82.33,82.43,82.31,82.39,52300.0,57.07,57.1393,57.0561,57.1116,52300.0
2010-11-09 14:40:00,82.39,82.39,82.3,82.34,59200.0,57.1116,57.1116,57.0492,57.0769,59200.0
2010-11-09 14:45:00,82.35,82.41,82.29,82.3,46400.0,57.0839,57.1255,57.0423,57.0492,46400.0
2010-11-09 14:50:00,82.3,82.31,82.18,82.18,49700.0,57.0492,57.0561,56.966,56.966,49700.0
2010-11-09 14:55:00,82.18,82.26,82.11,82.23,55800.0,56.966,57.0215,56.9175,57.0007,55800.0
2010-11-09 15:00:00,82.22,82.24,82.13,82.2,90300.0,56.9938,57.0076,56.9314,56.9799,90300.0
2010-11-09 15:05:00,82.19,82.22,82.09,82.1,49100.0,56.973,56.9938,56.9036,56.9106,49100.0
2010-11-09 15:10:00,82.1,82.13,82.0,82.04,110400.0,56.9106,56.9314,56.8413,56.869,110400.0
2010-11-09 15:15:00,82.03,82.18,82.01,82.1,54500.0,56.8621,56.966,56.8482,56.9106,54500.0
2010-11-09 15:20:00,82.11,82.11,81.94,81.94,152000.0,56.9175,56.9175,56.7997,56.7997,152000.0
2010-11-09 15:25:00,81.95,82.05,81.9,81.96,91600.0,56.8066,56.8759,56.7719,56.8135,91600.0
2010-11-09 15:30:00,81.95,82.07,81.87,82.06,137900.0,56.8066,56.8898,56.7511,56.8829,137900.0
2010-11-09 15:35:00,82.06,82.07,81.81,81.85,160800.0,56.8829,56.8898,56.7096,56.7373,160800.0
2010-11-09 15:40:00,81.85,81.91,81.63,81.66,197800.0,56.7373,56.7789,56.5848,56.6056,197800.0
2010-11-09 15:45:00,81.67,81.74,81.41,81.45,229800.0,56.6125,56.661,56.4323,56.46,229800.0
2010-11-09 15:50:00,81.46,81.69,81.45,81.68,200700.0,56.4669,56.6264,56.46,56.6194,200700.0
2010-11-09 15:55:00,81.68,81.88,81.66,81.86,352300.0,56.6194,56.7581,56.6056,56.7442,352300.0
2010-11-10 09:30:00,82.16,82.34,81.98,82.11,131000.0,56.9522,57.0769,56.8274,56.9175,131000.0
2010-11-10 09:35:00,82.13,82.23,81.83,82.22,106500.0,56.9314,57.0007,56.7234,56.9938,106500.0
2010-11-10 09:40:00,82.23,82.23,81.81,82.05,131900.0,57.0007,57.0007,56.7096,56.8759,131900.0
2010-11-10 09:45:00,82.03,82.11,81.66,81.66,140300.0,56.8621,56.9175,56.6056,56.6056,140300.0
2010-11-10 09:50:00,81.65,81.99,81.5,81.98,111500.0,56.5986,56.8343,56.4947,56.8274,111500.0
2010-11-10 09:55:00,81.99,82.0,81.62,81.77,80600.0,56.8343,56.8413,56.5779,56.6818,80600.0
2010-11-10 10:00:00,81.77,81.86,81.55,81.64,52700.0,56.6818,56.7442,56.5293,56.5917,52700.0
2010-11-10 10:05:00,81.6,81.6,81.3,81.57,122200.0,56.564,56.564,56.356,56.5432,122200.0
2010-11-10 10:10:00,81.57,81.79,81.51,81.73,60700.0,56.5432,56.6957,56.5016,56.6541,60700.0
2010-11-10 10:15:00,81.78,81.8,81.61,81.64,54500.0,56.6888,56.7026,56.5709,56.5917,54500.0
2010-11-10 10:20:00,81.61,81.67,81.41,81.62,65300.0,56.5709,56.6125,56.4323,56.5779,65300.0
2010-11-10 10:25:00,81.6,81.67,81.4,81.43,37000.0,56.564,56.6125,56.4253,56.4461,37000.0
2010-11-10 10:30:00,81.43,81.75,81.43,81.58,44500.0,56.4461,56.668,56.4461,56.5501,44500.0
2010-11-10 10:35:00,81.56,81.8,81.56,81.78,47600.0,56.5363,56.7026,56.5363,56.6888,47600.0
2010-11-10 10:40:00,81.78,81.95,81.76,81.81,52900.0,56.6888,56.8066,56.6749,56.7096,52900.0
2010-11-10 10:45:00,81.79,81.79,81.56,81.57,50500.0,56.6957,56.6957,56.5363,56.5432,50500.0
2010-11-10 10:50:00,81.57,81.62,81.48,81.59,82700.0,56.5432,56.5779,56.4808,56.5571,82700.0
2010-11-10 10:55:00,81.61,81.77,81.56,81.73,41700.0,56.5709,56.6818,56.5363,56.6541,41700.0
2010-11-10 11:00:00,81.73,82.0,81.69,81.93,86100.0,56.6541,56.8413,56.6264,56.7927,86100.0
2010-11-10 11:05:00,81.91,81.93,81.72,81.8,29900.0,56.7789,56.7927,56.6472,56.7026,29900.0
2010-11-10 11:10:00,81.78,81.9,81.66,81.81,28800.0,56.6888,56.7719,56.6056,56.7096,28800.0
2010-11-10 11:15:00,81.78,81.81,81.63,81.8,66900.0,56.6888,56.7096,56.5848,56.7026,66900.0
2010-11-10 11:20:00,81.8,81.96,81.77,81.88,46400.0,56.7026,56.8135,56.6818,56.7581,46400.0
2010-11-10 11:25:00,81.87,82.03,81.83,82.0,60700.0,56.7511,56.8621,56.7234,56.8413,60700.0
2010-11-10 11:30:00,81.99,82.28,81.99,82.2,94200.0,56.8343,57.0354,56.8343,56.9799,94200.0
2010-11-10 11:35:00,82.19,82.36,82.13,82.32,71900.0,56.973,57.0908,56.9314,57.0631,71900.0
2010-11-10 11:40:00,82.32,82.35,82.22,82.34,42600.0,57.0631,57.0839,56.9938,57.0769,42600.0
2010-11-10 11:45:00,82.33,82.45,82.33,82.43,54600.0,57.07,57.1532,57.07,57.1393,54600.0
2010-11-10 11:50:00,82.42,82.57,82.41,82.43,128000.0,57.1324,57.2364,57.1255,57.1393,128000.0
2010-11-10 11:55:00,82.43,82.6,82.43,82.59,70300.0,57.1393,57.2572,57.1393,57.2502,70300.0
2010-11-10 12:00:00,82.59,82.69,82.56,82.64,99800.0,57.2502,57.3196,57.2294,57.2849,99800.0
2010-11-10 12:05:00,82.64,82.64,82.46,82.52,70800.0,57.2849,57.2849,57.1601,57.2017,70800.0
2010-11-10 12:10:00,82.51,82.54,82.44,82.52,27400.0,57.1948,57.2156,57.1463,57.2017,27400.0
2010-11-10 12:15:00,82.52,82.56,82.33,82.36,30500.0,57.2017,57.2294,57.07,57.0908,30500.0
2010-11-10 12:20:00,82.35,82.37,82.23,82.37,45200.0,57.0839,57.0977,57.0007,57.0977,45200.0
2010-11-10 12:25:00,82.36,82.44,82.34,82.36,24600.0,57.0908,57.1463,57.0769,57.0908,24600.0
2010-11-10 12:30:00,82.36,82.55,82.36,82.52,27300.0,57.0908,57.2225,57.0908,57.2017,27300.0
2010-11-10 12:35:00,82.52,82.52,82.45,82.48,32700.0,57.2017,57.2017,57.1532,57.174,32700.0
2010-11-10 12:40:00,82.48,82.5,82.36,82.42,37100.0,57.174,57.1879,57.0908,57.1324,37100.0
2010-11-10 12:45:00,82.42,82.52,82.41,82.46,31700.0,57.1324,57.2017,57.1255,57.1601,31700.0
2010-11-10 12:50:00,82.44,82.54,82.42,82.53,39700.0,57.1463,57.2156,57.1324,57.2086,39700.0
2010-11-10 12:55:00,82.52,82.55,82.46,82.46,36600.0,57.2017,57.2225,57.1601,57.1601,36600.0
2010-11-10 13:00:00,82.46,82.47,82.24,82.35,71800.0,57.1601,57.1671,57.0076,57.0839,71800.0
2010-11-10 13:05:00,82.35,82.61,82.3,82.57,107200.0,57.0839,57.2641,57.0492,57.2364,107200.0
2010-11-10 13:10:00,82.57,82.6,82.47,82.49,34600.0,57.2364,57.2572,57.1671,57.1809,34600.0
2010-11-10 13:15:00,82.48,82.75,82.43,82.72,62500.0,57.174,57.3612,57.1393,57.3404,62500.0
2010-11-10 13:20:00,82.72,82.82,82.56,82.6,66400.0,57.3404,57.4097,57.2294,57.2572,66400.0
2010-11-10 13:25:00,82.6,82.75,82.59,82.59,26100.0,57.2572,57.3612,57.2502,57.2502,26100.0
2010-11-10 13:30:00,82.6,82.73,82.55,82.62,30600.0,57.2572,57.3473,57.2225,57.271,30600.0
2010-11-10 13:35:00,82.61,82.69,82.61,82.63,14700.0,57.2641,57.3196,57.2641,57.278,14700.0
2010-11-10 13:40:00,82.6,82.61,82.45,82.54,30300.0,57.2572,57.2641,57.1532,57.2156,30300.0
2010-11-10 13:45:00,82.53,82.61,82.47,82.61,25400.0,57.2086,57.2641,57.1671,57.2641,25400.0
2010-11-10 13:50:00,82.6,82.6,82.42,82.48,20000.0,57.2572,57.2572,57.1324,57.174,20000.0
2010-11-10 13:55:00,82.49,82.62,82.47,82.53,29000.0,57.1809,57.271,57.1671,57.2086,29000.0
2010-11-10 14:00:00,82.56,82.77,82.51,82.74,55100.0,57.2294,57.375,57.1948,57.3542,55100.0
2010-11-10 14:05:00,82.74,82.84,82.71,82.73,56800.0,57.3542,57.4235,57.3334,57.3473,56800.0
2010-11-10 14:10:00,82.73,82.79,82.66,82.67,37200.0,57.3473,57.3889,57.2988,57.3057,37200.0
2010-11-10 14:15:00,82.68,82.7,82.59,82.64,28000.0,57.3126,57.3265,57.2502,57.2849,28000.0
2010-11-10 14:20:00,82.64,82.65,82.45,82.51,40700.0,57.2849,57.2918,57.1532,57.1948,40700.0
2010-11-10 14:25:00,82.53,82.69,82.52,82.68,28300.0,57.2086,57.3196,57.2017,57.3126,28300.0
2010-11-10 14:30:00,82.7,82.7,82.49,82.49,37700.0,57.3265,57.3265,57.1809,57.1809,37700.0
2010-11-10 14:35:00,82.5,82.57,82.47,82.52,45400.0,57.1879,57.2364,57.1671,57.2017,45400.0
2010-11-10 14:40:00,82.52,82.58,82.4,82.48,41300.0,57.2017,57.2433,57.1185,57.174,41300.0
2010-11-10 14:45:00,82.47,82.53,82.4,82.45,29000.0,57.1671,57.2086,57.1185,57.1532,29000.0
2010-11-10 14:50:00,82.45,82.52,82.4,82.52,42900.0,57.1532,57.2017,57.1185,57.2017,42900.0
2010-11-10 14:55:00,82.51,82.56,82.47,82.47,17100.0,57.1948,57.2294,57.1671,57.1671,17100.0
2010-11-10 15:00:00,82.5,82.59,82.38,82.48,55300.0,57.1879,57.2502,57.1047,57.174,55300.0
2010-11-10 15:05:00,82.49,82.5,82.28,82.35,47500.0,57.1809,57.1879,57.0354,57.0839,47500.0
2010-11-10 15:10:00,82.34,82.51,82.33,82.43,43300.0,57.0769,57.1948,57.07,57.1393,43300.0
2010-11-10 15:15:00,82.41,82.45,82.29,82.33,101000.0,57.1255,57.1532,57.0423,57.07,101000.0
2010-11-10 15:20:00,82.33,82.4,82.26,82.39,78500.0,57.07,57.1185,57.0215,57.1116,78500.0
2010-11-10 15:25:00,82.39,82.45,82.36,82.42,57100.0,57.1116,57.1532,57.0908,57.1324,57100.0
2010-11-10 15:30:00,82.42,82.46,82.37,82.41,77100.0,57.1324,57.1601,57.0977,57.1255,77100.0
2010-11-10 15:35:00,82.42,82.45,82.32,82.34,64600.0,57.1324,57.1532,57.0631,57.0769,64600.0
2010-11-10 15:40:00,82.35,82.43,82.33,82.37,62800.0,57.0839,57.1393,57.07,57.0977,62800.0
2010-11-10 15:45:00,82.38,82.54,82.38,82.48,134300.0,57.1047,57.2156,57.1047,57.174,134300.0
2010-11-10 15:50:00,82.49,82.57,82.49,82.51,114400.0,57.1809,57.2364,57.1809,57.1948,114400.0
2010-11-10 15:55:00,82.52,82.52,81.54,82.43,474200.0,57.2017,57.2017,56.5224,57.1393,474200.0
2010-11-11 09:30:00,81.73,82.2,81.73,82.2,137400.0,56.6541,56.9799,56.6541,56.9799,137400.0
2010-11-11 09:35:00,82.21,82.4,82.02,82.14,122200.0,56.9868,57.1185,56.8551,56.9383,122200.0
2010-11-11 09:40:00,82.14,82.14,81.52,81.65,217000.0,56.9383,56.9383,56.5085,56.5986,217000.0
2010-11-11 09:45:00,81.67,81.92,81.6,81.85,107500.0,56.6125,56.7858,56.564,56.7373,107500.0
2010-11-11 09:50:00,81.83,82.1,81.7,82.07,82100.0,56.7234,56.9106,56.6333,56.8898,82100.0
2010-11-11 09:55:00,82.07,82.23,82.0,82.14,93600.0,56.8898,57.0007,56.8413,56.9383,93600.0
2010-11-11 10:00:00,82.12,82.14,81.86,81.98,83000.0,56.9244,56.9383,56.7442,56.8274,83000.0
2010-11-11 10:05:00,81.97,82.3,81.87,82.27,82900.0,56.8205,57.0492,56.7511,57.0284,82900.0
2010-11-11 10:10:00,82.28,82.4,82.15,82.18,104300.0,57.0354,57.1185,56.9452,56.966,104300.0
2010-11-11 10:15:00,82.21,82.48,82.14,82.46,84300.0,56.9868,57.174,56.9383,57.1601,84300.0
2010-11-11 10:20:00,82.45,82.48,82.25,82.38,62900.0,57.1532,57.174,57.0146,57.1047,62900.0
2010-11-11 10:25:00,82.38,82.47,82.31,82.47,61100.0,57.1047,57.1671,57.0561,57.1671,61100.0
2010-11-11 10:30:00,82.47,82.47,82.25,82.27,76600.0,57.1671,57.1671,57.0146,57.0284,76600.0
2010-11-11 10:35:00,82.26,82.26,81.96,82.03,76300.0,57.0215,57.0215,56.8135,56.8621,76300.0
2010-11-11 10:40:00,82.03,82.07,81.89,82.0,74500.0,56.8621,56.8898,56.765,56.8413,74500.0
2010-11-11 10:45:00,81.99,82.14,81.93,81.93,48900.0,56.8343,56.9383,56.7927,56.7927,48900.0
2010-11-11 10:50:00,81.93,82.05,81.83,82.03,40200.0,56.7927,56.8759,56.7234,56.8621,40200.0
2010-11-11 10:55:00,82.02,82.16,82.0,82.09,111200.0,56.8551,56.9522,56.8413,56.9036,111200.0
2010-11-11 11:00:00,82.1,82.18,82.01,82.14,50900.0,56.9106,56.966,56.8482,56.9383,50900.0
2010-11-11 11:05:00,82.13,82.16,81.9,81.9,63800.0,56.9314,56.9522,56.7719,56.7719,63800.0
2010-11-11 11:10:00,81.9,82.07,81.86,82.06,42900.0,56.7719,56.8898,56.7442,56.8829,42900.0
2010-11-11 11:15:00,82.07,82.12,81.89,82.06,39900.0,56.8898,56.9244,56.765,56.8829,39900.0
2010-11-11 11:20:00,82.06,82.06,81.83,81.9,30400.0,56.8829,56.8829,56.7234,56.7719,30400.0
2010-11-11 11:25:00,81.87,81.97,81.8,81.92,49700.0,56.7511,56.8205,56.7026,56.7858,49700.0
2010-11-11 11:30:00,81.93,82.07,81.91,82.04,50400.0,56.7927,56.8898,56.7789,56.869,50400.0
2010-11-11 11:35:00,82.02,82.15,81.96,82.04,47100.0,56.8551,56.9452,56.8135,56.869,47100.0
2010-11-11 11:40:00,82.03,82.09,81.96,82.06,41500.0,56.8621,56.9036,56.8135,56.8829,41500.0
2010-11-11 11:45:00,82.07,82.25,82.0,82.21,40400.0,56.8898,57.0146,56.8413,56.9868,40400.0
2010-11-11 11:50:00,82.19,82.19,82.04,82.16,45700.0,56.973,56.973,56.869,56.9522,45700.0
2010-11-11 11:55:00,82.16,82.2,82.11,82.18,48800.0,56.9522,56.9799,56.9175,56.966,48800.0
2010-11-11 12:00:00,82.15,82.24,82.14,82.21,18300.0,56.9452,57.0076,56.9383,56.9868,18300.0
2010-11-11 12:05:00,82.21,82.4,82.21,82.26,42800.0,56.9868,57.1185,56.9868,57.0215,42800.0
2010-11-11 12:10:00,82.27,82.4,82.26,82.38,25300.0,57.0284,57.1185,57.0215,57.1047,25300.0
2010-11-11 12:15:00,82.38,82.43,82.27,82.27,28400.0,57.1047,57.1393,57.0284,57.0284,28400.0
2010-11-11 12:20:00,82.28,82.32,82.24,82.3,17300.0,57.0354,57.0631,57.0076,57.0492,17300.0
2010-11-11 12:25:00,82.3,82.3,82.14,82.21,44200.0,57.0492,57.0492,56.9383,56.9868,44200.0
2010-11-11 12:30:00,82.22,82.28,82.15,82.16,22200.0,56.9938,57.0354,56.9452,56.9522,22200.0
2010-11-11 12:35:00,82.14,82.22,82.12,82.17,38100.0,56.9383,56.9938,56.9244,56.9591,38100.0
2010-11-11 12:40:00,82.18,82.2,82.1,82.2,41300.0,56.966,56.9799,56.9106,56.9799,41300.0
2010-11-11 12:45:00,82.18,82.2,82.1,82.14,31200.0,56.966,56.9799,56.9106,56.9383,31200.0
2010-11-11 12:50:00,82.16,82.2,82.07,82.14,28500.0,56.9522,56.9799,56.8898,56.9383,28500.0
2010-11-11 12:55:00,82.13,82.15,82.1,82.13,16600.0,56.9314,56.9452,56.9106,56.9314,16600.0
2010-11-11 13:00:00,82.13,82.17,82.03,82.08,46400.0,56.9314,56.9591,56.8621,56.8967,46400.0
2010-11-11 13:05:00,82.08,82.19,82.05,82.17,25200.0,56.8967,56.973,56.8759,56.9591,25200.0
2010-11-11 13:10:00,82.16,82.28,82.16,82.26,17000.0,56.9522,57.0354,56.9522,57.0215,17000.0
2010-11-11 13:15:00,82.25,82.3,82.18,82.21,22900.0,57.0146,57.0492,56.966,56.9868,22900.0
2010-11-11 13:20:00,82.22,82.32,82.19,82.21,37400.0,56.9938,57.0631,56.973,56.9868,37400.0
2010-11-11 13:25:00,82.21,82.23,82.14,82.15,17400.0,56.9868,57.0007,56.9383,56.9452,17400.0
2010-11-11 13:30:00,82.14,82.21,82.13,82.21,18500.0,56.9383,56.9868,56.9314,56.9868,18500.0
2010-11-11 13:35:00,82.22,82.28,82.17,82.26,24800.0,56.9938,57.0354,56.9591,57.0215,24800.0
2010-11-11 13:40:00,82.27,82.44,82.27,82.39,82600.0,57.0284,57.1463,57.0284,57.1116,82600.0
2010-11-11 13:45:00,82.41,82.56,82.41,82.51,95200.0,57.1255,57.2294,57.1255,57.1948,95200.0
2010-11-11 13:50:00,82.5,82.57,82.41,82.46,31100.0,57.1879,57.2364,57.1255,57.1601,31100.0
2010-11-11 13:55:00,82.46,82.66,82.46,82.57,44100.0,57.1601,57.2988,57.1601,57.2364,44100.0
2010-11-11 14:00:00,82.58,82.58,82.41,82.44,34500.0,57.2433,57.2433,57.1255,57.1463,34500.0
2010-11-11 14:05:00,82.44,82.45,82.39,82.4,47500.0,57.1463,57.1532,57.1116,57.1185,47500.0
2010-11-11 14:10:00,82.4,82.47,82.35,82.46,44000.0,57.1185,57.1671,57.0839,57.1601,44000.0
2010-11-11 14:15:00,82.45,82.58,82.39,82.51,71500.0,57.1532,57.2433,57.1116,57.1948,71500.0
2010-11-11 14:20:00,82.52,82.53,82.44,82.44,39600.0,57.2017,57.2086,57.1463,57.1463,39600.0
2010-11-11 14:25:00,82.44,82.52,82.41,82.41,31800.0,57.1463,57.2017,57.1255,57.1255,31800.0
2010-11-11 14:30:00,82.41,82.56,82.41,82.46,88000.0,57.1255,57.2294,57.1255,57.1601,88000.0
2010-11-11 14:35:00,82.48,82.54,82.39,82.39,38600.0,57.174,57.2156,57.1116,57.1116,38600.0
2010-11-11 14:40:00,82.4,82.47,82.38,82.42,52400.0,57.1185,57.1671,57.1047,57.1324,52400.0
2010-11-11 14:45:00,82.43,82.45,82.36,82.37,41900.0,57.1393,57.1532,57.0908,57.0977,41900.0
2010-11-11 14:50:00,82.36,82.36,82.22,82.29,89600.0,57.0908,57.0908,56.9938,57.0423,89600.0
2010-11-11 14:55:00,82.29,82.3,82.21,82.27,50700.0,57.0423,57.0492,56.9868,57.0284,50700.0
2010-11-11 15:00:00,82.28,82.28,82.18,82.23,87400.0,57.0354,57.0354,56.966,57.0007,87400.0
2010-11-11 15:05:00,82.22,82.38,82.22,82.34,42600.0,56.9938,57.1047,56.9938,57.0769,42600.0
2010-11-11 15:10:00,82.33,82.39,82.28,82.31,51600.0,57.07,57.1116,57.0354,57.0561,51600.0
2010-11-11 15:15:00,82.32,82.39,82.3,82.37,52400.0,57.0631,57.1116,57.0492,57.0977,52400.0
2010-11-11 15:20:00,82.37,82.39,82.22,82.23,51500.0,57.0977,57.1116,56.9938,57.0007,51500.0
2010-11-11 15:25:00,82.23,82.32,82.17,82.31,42600.0,57.0007,57.0631,56.9591,57.0561,42600.0
2010-11-11 15:30:00,82.31,82.31,82.09,82.12,100000.0,57.0561,57.0561,56.9036,56.9244,100000.0
2010-11-11 15:35:00,82.11,82.17,82.07,82.1,112300.0,56.9175,56.9591,56.8898,56.9106,112300.0
2010-11-11 15:40:00,82.1,82.17,82.03,82.17,98900.0,56.9106,56.9591,56.8621,56.9591,98900.0
2010-11-11 15:45:00,82.18,82.31,82.14,82.19,147500.0,56.966,57.0561,56.9383,56.973,147500.0
2010-11-11 15:50:00,82.19,82.31,82.18,82.3,85200.0,56.973,57.0561,56.966,57.0492,85200.0
2010-11-11 15:55:00,82.31,82.48,82.25,82.43,291300.0,57.0561,57.174,57.0146,57.1393,291300.0
2010-11-12 09:30:00,81.84,81.96,81.51,81.72,106300.0,56.7304,56.8135,56.5016,56.6472,106300.0
2010-11-12 09:35:00,81.76,81.76,81.4,81.46,156200.0,56.6749,56.6749,56.4253,56.4669,156200.0
2010-11-12 09:40:00,81.46,82.0,81.46,81.94,144700.0,56.4669,56.8413,56.4669,56.7997,144700.0
2010-11-12 09:45:00,81.93,82.11,81.8,82.04,166700.0,56.7927,56.9175,56.7026,56.869,166700.0
2010-11-12 09:50:00,82.04,82.53,81.99,82.51,150800.0,56.869,57.2086,56.8343,57.1948,150800.0
2010-11-12 09:55:00,82.49,82.5,82.15,82.19,127200.0,57.1809,57.1879,56.9452,56.973,127200.0
2010-11-12 10:00:00,82.2,82.26,82.1,82.21,83200.0,56.9799,57.0215,56.9106,56.9868,83200.0
2010-11-12 10:05:00,82.21,82.23,82.02,82.06,75900.0,56.9868,57.0007,56.8551,56.8829,75900.0
2010-11-12 10:10:00,82.06,82.14,81.9,81.95,67500.0,56.8829,56.9383,56.7719,56.8066,67500.0
2010-11-12 10:15:00,81.92,82.3,81.92,82.08,109900.0,56.7858,57.0492,56.7858,56.8967,109900.0
2010-11-12 10:20:00,82.07,82.1,81.9,82.04,49700.0,56.8898,56.9106,56.7719,56.869,49700.0
2010-11-12 10:25:00,82.07,82.1,81.75,81.83,82700.0,56.8898,56.9106,56.668,56.7234,82700.0
2010-11-12 10:30:00,81.83,81.83,81.54,81.64,116700.0,56.7234,56.7234,56.5224,56.5917,116700.0
2010-11-12 10:35:00,81.63,81.65,81.32,81.45,181400.0,56.5848,56.5986,56.3699,56.46,181400.0
2010-11-12 10:40:00,81.46,81.63,81.38,81.63,76700.0,56.4669,56.5848,56.4115,56.5848,76700.0
2010-11-12 10:45:00,81.63,81.66,81.41,81.53,49700.0,56.5848,56.6056,56.4323,56.5155,49700.0
2010-11-12 10:50:00,81.49,81.5,81.21,81.23,75300.0,56.4877,56.4947,56.2936,56.3075,75300.0
2010-11-12 10:55:00,81.23,81.26,81.03,81.1,99800.0,56.3075,56.3283,56.1689,56.2174,99800.0
2010-11-12 11:00:00,81.08,81.3,81.06,81.25,65700.0,56.2035,56.356,56.1897,56.3214,65700.0
2010-11-12 11:05:00,81.25,81.25,80.95,81.04,159100.0,56.3214,56.3214,56.1134,56.1758,159100.0
2010-11-12 11:10:00,81.02,81.2,80.96,81.09,51700.0,56.1619,56.2867,56.1203,56.2105,51700.0
2010-11-12 11:15:00,81.09,81.17,81.03,81.13,44300.0,56.2105,56.2659,56.1689,56.2382,44300.0
2010-11-12 11:20:00,81.13,81.34,81.12,81.29,30300.0,56.2382,56.3838,56.2313,56.3491,30300.0
2010-11-12 11:25:00,81.29,81.42,81.26,81.29,28400.0,56.3491,56.4392,56.3283,56.3491,28400.0
2010-11-12 11:30:00,81.28,81.38,81.26,81.34,23100.0,56.3422,56.4115,56.3283,56.3838,23100.0
2010-11-12 11:35:00,81.34,81.34,81.21,81.27,22000.0,56.3838,56.3838,56.2936,56.3352,22000.0
2010-11-12 11:40:00,81.28,81.36,81.19,81.21,42500.0,56.3422,56.3976,56.2798,56.2936,42500.0
2010-11-12 11:45:00,81.22,81.25,81.11,81.14,33000.0,56.3006,56.3214,56.2243,56.2451,33000.0
2010-11-12 11:50:00,81.14,81.16,80.84,80.92,97100.0,56.2451,56.259,56.0372,56.0926,97100.0
2010-11-12 11:55:00,80.94,80.95,80.82,80.94,54700.0,56.1065,56.1134,56.0233,56.1065,54700.0
2010-11-12 12:00:00,80.92,80.92,80.71,80.85,83800.0,56.0926,56.0926,55.9471,56.0441,83800.0
2010-11-12 12:05:00,80.85,80.93,80.81,80.85,41400.0,56.0441,56.0996,56.0164,56.0441,41400.0
2010-11-12 12:10:00,80.84,80.91,80.75,80.78,51100.0,56.0372,56.0857,55.9748,55.9956,51100.0
2010-11-12 12:15:00,80.77,80.78,80.59,80.61,100100.0,55.9886,55.9956,55.8639,55.8777,100100.0
2010-11-12 12:20:00,80.61,80.64,80.42,80.53,127400.0,55.8777,55.8985,55.746,55.8223,127400.0
2010-11-12 12:25:00,80.52,80.62,80.42,80.43,59900.0,55.8153,55.8847,55.746,55.753,59900.0
2010-11-12 12:30:00,80.43,80.62,80.34,80.34,80500.0,55.753,55.8847,55.6906,55.6906,80500.0
2010-11-12 12:35:00,80.36,80.48,80.25,80.44,56000.0,55.7044,55.7876,55.6282,55.7599,56000.0
2010-11-12 12:40:00,80.44,80.52,80.35,80.47,51700.0,55.7599,55.8153,55.6975,55.7807,51700.0
2010-11-12 12:45:00,80.47,80.49,80.29,80.3,40700.0,55.7807,55.7946,55.6559,55.6628,40700.0
2010-11-12 12:50:00,80.27,80.37,80.16,80.26,71100.0,55.642,55.7114,55.5658,55.6351,71100.0
2010-11-12 12:55:00,80.27,80.35,80.17,80.24,55600.0,55.642,55.6975,55.5727,55.6213,55600.0
2010-11-12 13:00:00,80.24,80.25,80.04,80.17,124100.0,55.6213,55.6282,55.4826,55.5727,124100.0
2010-11-12 13:05:00,80.18,80.28,80.17,80.22,72300.0,55.5797,55.649,55.5727,55.6074,72300.0
2010-11-12 13:10:00,80.22,80.37,80.18,80.35,44200.0,55.6074,55.7114,55.5797,55.6975,44200.0
2010-11-12 13:15:00,80.34,80.5,80.31,80.33,72000.0,55.6906,55.8015,55.6698,55.6836,72000.0
2010-11-12 13:20:00,80.31,80.5,80.29,80.48,38400.0,55.6698,55.8015,55.6559,55.7876,38400.0
2010-11-12 13:25:00,80.47,80.56,80.38,80.51,50100.0,55.7807,55.8431,55.7183,55.8084,50100.0
2010-11-12 13:30:00,80.51,80.67,80.43,80.63,62800.0,55.8084,55.9193,55.753,55.8916,62800.0
2010-11-12 13:35:00,80.59,80.68,80.53,80.63,21000.0,55.8639,55.9263,55.8223,55.8916,21000.0
2010-11-12 13:40:00,80.64,80.72,80.54,80.55,40000.0,55.8985,55.954,55.8292,55.8361,40000.0
2010-11-12 13:45:00,80.55,80.63,80.53,80.58,52900.0,55.8361,55.8916,55.8223,55.8569,52900.0
2010-11-12 13:50:00,80.58,80.61,80.48,80.49,23700.0,55.8569,55.8777,55.7876,55.7946,23700.0
2010-11-12 13:55:00,80.5,80.51,80.41,80.44,36000.0,55.8015,55.8084,55.7391,55.7599,36000.0
2010-11-12 14:00:00,80.42,80.47,80.34,80.45,27600.0,55.746,55.7807,55.6906,55.7668,27600.0
2010-11-12 14:05:00,80.45,80.5,80.25,80.38,37000.0,55.7668,55.8015,55.6282,55.7183,37000.0
2010-11-12 14:10:00,80.39,80.49,80.37,80.45,30900.0,55.7252,55.7946,55.7114,55.7668,30900.0
2010-11-12 14:15:00,80.44,80.6,80.42,80.58,34500.0,55.7599,55.8708,55.746,55.8569,34500.0
2010-11-12 14:20:00,80.58,80.59,80.5,80.5,31100.0,55.8569,55.8639,55.8015,55.8015,31100.0
2010-11-12 14:25:00,80.5,80.55,80.41,80.49,42400.0,55.8015,55.8361,55.7391,55.7946,42400.0
2010-11-12 14:30:00,80.48,80.67,80.4,80.63,79600.0,55.7876,55.9193,55.7322,55.8916,79600.0
2010-11-12 14:35:00,80.63,80.66,80.51,80.61,39500.0,55.8916,55.9124,55.8084,55.8777,39500.0
2010-11-12 14:40:00,80.6,80.62,80.53,80.57,39400.0,55.8708,55.8847,55.8223,55.85,39400.0
2010-11-12 14:45:00,80.57,80.8,80.54,80.8,48800.0,55.85,56.0094,55.8292,56.0094,48800.0
2010-11-12 14:50:00,80.8,80.98,80.78,80.88,68200.0,56.0094,56.1342,55.9956,56.0649,68200.0
2010-11-12 14:55:00,80.88,80.89,80.78,80.8,52700.0,56.0649,56.0718,55.9956,56.0094,52700.0
2010-11-12 15:00:00,80.79,80.93,80.69,80.9,57800.0,56.0025,56.0996,55.9332,56.0788,57800.0
2010-11-12 15:05:00,80.9,81.03,80.86,80.89,73200.0,56.0788,56.1689,56.051,56.0718,73200.0
2010-11-12 15:10:00,80.89,80.99,80.89,80.96,34200.0,56.0718,56.1411,56.0718,56.1203,34200.0
2010-11-12 15:15:00,80.95,81.08,80.9,81.06,54800.0,56.1134,56.2035,56.0788,56.1897,54800.0
2010-11-12 15:20:00,81.06,81.18,80.88,80.96,88400.0,56.1897,56.2728,56.0649,56.1203,88400.0
2010-11-12 15:25:00,80.96,80.96,80.71,80.83,68800.0,56.1203,56.1203,55.9471,56.0302,68800.0
2010-11-12 15:30:00,80.82,80.95,80.74,80.94,67000.0,56.0233,56.1134,55.9678,56.1065,67000.0
2010-11-12 15:35:00,80.95,80.98,80.83,80.87,83600.0,56.1134,56.1342,56.0302,56.058,83600.0
2010-11-12 15:40:00,80.88,80.88,80.7,80.7,107900.0,56.0649,56.0649,55.9401,55.9401,107900.0
2010-11-12 15:45:00,80.71,81.0,80.71,80.95,157100.0,55.9471,56.1481,55.9471,56.1134,157100.0
2010-11-12 15:50:00,80.96,80.96,80.85,80.86,162600.0,56.1203,56.1203,56.0441,56.051,162600.0
2010-11-12 15:55:00,80.87,81.11,80.87,81.03,308300.0,56.058,56.2243,56.058,56.1689,308300.0
2010-11-15 09:30:00,79.89,80.95,79.8,80.56,997200.0,55.3786,56.1134,55.3163,55.8431,997200.0
2010-11-15 09:35:00,80.55,81.23,79.95,80.71,442900.0,55.8361,56.3075,55.4202,55.9471,442900.0
2010-11-15 09:40:00,80.71,81.15,80.7,80.9,256100.0,55.9471,56.2521,55.9401,56.0788,256100.0
2010-11-15 09:45:00,80.89,81.15,80.87,81.02,243500.0,56.0718,56.2521,56.058,56.1619,243500.0
2010-11-15 09:50:00,81.02,81.95,81.02,81.65,511100.0,56.1619,56.8066,56.1619,56.5986,511100.0
2010-11-15 09:55:00,81.65,81.78,81.45,81.45,254500.0,56.5986,56.6888,56.46,56.46,254500.0
2010-11-15 10:00:00,81.45,81.71,81.2,81.21,345900.0,56.46,56.6402,56.2867,56.2936,345900.0
2010-11-15 10:05:00,81.25,81.63,81.11,81.49,243200.0,56.3214,56.5848,56.2243,56.4877,243200.0
2010-11-15 10:10:00,81.48,81.91,81.39,81.87,302300.0,56.4808,56.7789,56.4184,56.7511,302300.0
2010-11-15 10:15:00,81.87,82.07,81.69,81.93,353100.0,56.7511,56.8898,56.6264,56.7927,353100.0
2010-11-15 10:20:00,81.93,81.95,81.61,81.86,168500.0,56.7927,56.8066,56.5709,56.7442,168500.0
2010-11-15 10:25:00,81.84,82.0,81.76,81.95,155800.0,56.7304,56.8413,56.6749,56.8066,155800.0
2010-11-15 10:30:00,81.96,82.26,81.96,82.02,303000.0,56.8135,57.0215,56.8135,56.8551,303000.0
2010-11-15 10:35:00,82.03,82.41,82.01,82.38,188800.0,56.8621,57.1255,56.8482,57.1047,188800.0
2010-11-15 10:40:00,82.37,82.68,82.28,82.63,313300.0,57.0977,57.3126,57.0354,57.278,313300.0
2010-11-15 10:45:00,82.62,82.89,82.56,82.82,340100.0,57.271,57.4582,57.2294,57.4097,340100.0
2010-11-15 10:50:00,82.84,82.95,82.8,82.89,241000.0,57.4235,57.4998,57.3958,57.4582,241000.0
2010-11-15 10:55:00,82.9,82.96,82.71,82.79,248600.0,57.4651,57.5067,57.3334,57.3889,248600.0
2010-11-15 11:00:00,82.79,82.89,82.63,82.68,133100.0,57.3889,57.4582,57.278,57.3126,133100.0
2010-11-15 11:05:00,82.68,82.75,82.6,82.71,153200.0,57.3126,57.3612,57.2572,57.3334,153200.0
2010-11-15 11:10:00,82.71,82.85,82.68,82.83,125100.0,57.3334,57.4305,57.3126,57.4166,125100.0
2010-11-15 11:15:00,82.84,82.95,82.83,82.94,144000.0,57.4235,57.4998,57.4166,57.4929,144000.0
2010-11-15 11:20:00,82.94,82.95,82.73,82.84,127900.0,57.4929,57.4998,57.3473,57.4235,127900.0
2010-11-15 11:25:00,82.83,82.9,82.8,82.84,60000.0,57.4166,57.4651,57.3958,57.4235,60000.0
2010-11-15 11:30:00,82.85,82.95,82.83,82.94,113600.0,57.4305,57.4998,57.4166,57.4929,113600.0
2010-11-15 11:35:00,82.94,82.95,82.87,82.95,92400.0,57.4929,57.4998,57.4443,57.4998,92400.0
2010-11-15 11:40:00,82.95,83.3,82.95,83.16,496400.0,57.4998,57.7424,57.4998,57.6454,496400.0
2010-11-15 11:45:00,83.17,83.43,83.17,83.37,240900.0,57.6523,57.8325,57.6523,57.7909,240900.0
2010-11-15 11:50:00,83.37,83.44,83.3,83.43,152400.0,57.7909,57.8394,57.7424,57.8325,152400.0
2010-11-15 11:55:00,83.42,83.52,83.35,83.43,254300.0,57.8256,57.8949,57.7771,57.8325,254300.0
2010-11-15 12:00:00,83.42,83.58,82.99,83.22,429500.0,57.8256,57.9365,57.5275,57.6869,429500.0
2010-11-15 12:05:00,83.23,83.3,83.02,83.1,129500.0,57.6939,57.7424,57.5483,57.6038,129500.0
2010-11-15 12:10:00,83.11,83.26,83.02,83.18,108100.0,57.6107,57.7147,57.5483,57.6592,108100.0
2010-11-15 12:15:00,83.18,83.18,82.86,82.91,182500.0,57.6592,57.6592,57.4374,57.4721,182500.0
2010-11-15 12:20:00,82.92,82.98,82.73,82.93,153400.0,57.479,57.5206,57.3473,57.4859,153400.0
2010-11-15 12:25:00,82.93,83.25,82.9,83.15,250700.0,57.4859,57.7077,57.4651,57.6384,250700.0
2010-11-15 12:30:00,83.16,83.21,82.94,83.01,163100.0,57.6454,57.68,57.4929,57.5414,163100.0
2010-11-15 12:35:00,83.0,83.06,82.96,83.0,69600.0,57.5344,57.576,57.5067,57.5344,69600.0
2010-11-15 12:40:00,83.0,83.02,82.84,82.92,60400.0,57.5344,57.5483,57.4235,57.479,60400.0
2010-11-15 12:45:00,82.92,83.06,82.87,82.97,45200.0,57.479,57.576,57.4443,57.5137,45200.0
2010-11-15 12:50:00,82.97,83.16,82.94,83.16,47900.0,57.5137,57.6454,57.4929,57.6454,47900.0
2010-11-15 12:55:00,83.17,83.25,83.12,83.16,66100.0,57.6523,57.7077,57.6176,57.6454,66100.0
2010-11-15 13:00:00,83.18,83.22,83.05,83.13,74000.0,57.6592,57.6869,57.5691,57.6246,74000.0
2010-11-15 13:05:00,83.12,83.19,83.1,83.12,143400.0,57.6176,57.6662,57.6038,57.6176,143400.0
2010-11-15 13:10:00,83.11,83.13,83.05,83.06,99700.0,57.6107,57.6246,57.5691,57.576,99700.0
2010-11-15 13:15:00,83.06,83.14,82.99,83.14,56000.0,57.576,57.6315,57.5275,57.6315,56000.0
2010-11-15 13:20:00,83.12,83.17,83.06,83.15,35700.0,57.6176,57.6523,57.576,57.6384,35700.0
2010-11-15 13:25:00,83.13,83.42,83.12,83.33,172000.0,57.6246,57.8256,57.6176,57.7632,172000.0
2010-11-15 13:30:00,83.33,83.44,83.28,83.34,85300.0,57.7632,57.8394,57.7285,57.7701,85300.0
2010-11-15 13:35:00,83.32,83.5,83.29,83.3,89100.0,57.7563,57.881,57.7355,57.7424,89100.0
2010-11-15 13:40:00,83.3,83.47,83.3,83.4,66200.0,57.7424,57.8602,57.7424,57.8117,66200.0
2010-11-15 13:45:00,83.42,83.5,83.4,83.4,80900.0,57.8256,57.881,57.8117,57.8117,80900.0
2010-11-15 13:50:00,83.4,83.48,83.35,83.4,80600.0,57.8117,57.8672,57.7771,57.8117,80600.0
2010-11-15 13:55:00,83.41,83.41,83.23,83.24,63600.0,57.8187,57.8187,57.6939,57.7008,63600.0
2010-11-15 14:00:00,83.23,83.25,83.08,83.11,114000.0,57.6939,57.7077,57.5899,57.6107,114000.0
2010-11-15 14:05:00,83.12,83.17,83.03,83.04,81400.0,57.6176,57.6523,57.5552,57.5622,81400.0
2010-11-15 14:10:00,83.05,83.07,82.92,82.99,113900.0,57.5691,57.583,57.479,57.5275,113900.0
2010-11-15 14:15:00,82.99,82.99,82.69,82.72,130300.0,57.5275,57.5275,57.3196,57.3404,130300.0
2010-11-15 14:20:00,82.71,82.76,82.54,82.57,177200.0,57.3334,57.3681,57.2156,57.2364,177200.0
2010-11-15 14:25:00,82.57,82.73,82.57,82.68,83300.0,57.2364,57.3473,57.2364,57.3126,83300.0
2010-11-15 14:30:00,82.68,82.72,82.53,82.63,63900.0,57.3126,57.3404,57.2086,57.278,63900.0
2010-11-15 14:35:00,82.62,82.67,82.46,82.62,179600.0,57.271,57.3057,57.1601,57.271,179600.0
2010-11-15 14:40:00,82.62,82.69,82.49,82.5,99800.0,57.271,57.3196,57.1809,57.1879,99800.0
2010-11-15 14:45:00,82.51,82.71,82.5,82.68,101400.0,57.1948,57.3334,57.1879,57.3126,101400.0
2010-11-15 14:50:00,82.7,82.82,82.66,82.77,48100.0,57.3265,57.4097,57.2988,57.375,48100.0
2010-11-15 14:55:00,82.77,82.82,82.71,82.71,46800.0,57.375,57.4097,57.3334,57.3334,46800.0
2010-11-15 15:00:00,82.73,82.75,82.52,82.55,115200.0,57.3473,57.3612,57.2017,57.2225,115200.0
2010-11-15 15:05:00,82.54,82.57,82.4,82.54,143000.0,57.2156,57.2364,57.1185,57.2156,143000.0
2010-11-15 15:10:00,82.54,82.65,82.4,82.43,121900.0,57.2156,57.2918,57.1185,57.1393,121900.0
2010-11-15 15:15:00,82.43,82.45,82.03,82.09,306400.0,57.1393,57.1532,56.8621,56.9036,306400.0
2010-11-15 15:20:00,82.09,82.13,81.75,81.76,265000.0,56.9036,56.9314,56.668,56.6749,265000.0
2010-11-15 15:25:00,81.77,81.97,81.74,81.81,289400.0,56.6818,56.8205,56.661,56.7096,289400.0
2010-11-15 15:30:00,81.81,81.95,81.78,81.92,126500.0,56.7096,56.8066,56.6888,56.7858,126500.0
2010-11-15 15:35:00,81.93,82.04,81.71,82.02,221900.0,56.7927,56.869,56.6402,56.8551,221900.0
2010-11-15 15:40:00,82.03,82.16,82.01,82.06,152300.0,56.8621,56.9522,56.8482,56.8829,152300.0
2010-11-15 15:45:00,82.05,82.06,81.81,81.82,222900.0,56.8759,56.8829,56.7096,56.7165,222900.0
2010-11-15 15:50:00,81.8,81.87,81.76,81.81,237500.0,56.7026,56.7511,56.6749,56.7096,237500.0
2010-11-15 15:55:00,81.81,81.92,81.8,81.86,390700.0,56.7096,56.7858,56.7026,56.7442,390700.0
2010-11-16 09:30:00,81.88,82.18,81.45,81.57,419100.0,56.7581,56.966,56.46,56.5432,419100.0
2010-11-16 09:35:00,81.55,81.89,81.1,81.54,302600.0,56.5293,56.765,56.2174,56.5224,302600.0
2010-11-16 09:40:00,81.58,82.05,81.55,81.92,309100.0,56.5501,56.8759,56.5293,56.7858,309100.0
2010-11-16 09:45:00,81.91,81.99,81.4,81.44,277200.0,56.7789,56.8343,56.4253,56.4531,277200.0
2010-11-16 09:50:00,81.45,81.75,81.37,81.44,253600.0,56.46,56.668,56.4046,56.4531,253600.0
2010-11-16 09:55:00,81.44,81.65,81.37,81.5,295300.0,56.4531,56.5986,56.4046,56.4947,295300.0
2010-11-16 10:00:00,81.49,81.54,81.17,81.42,252700.0,56.4877,56.5224,56.2659,56.4392,252700.0
2010-11-16 10:05:00,81.42,81.75,81.42,81.69,168200.0,56.4392,56.668,56.4392,56.6264,168200.0
2010-11-16 10:10:00,81.69,81.84,81.61,81.83,77700.0,56.6264,56.7304,56.5709,56.7234,77700.0
2010-11-16 10:15:00,81.84,82.03,81.77,81.93,158100.0,56.7304,56.8621,56.6818,56.7927,158100.0
2010-11-16 10:20:00,81.91,81.91,81.55,81.61,150200.0,56.7789,56.7789,56.5293,56.5709,150200.0
2010-11-16 10:25:00,81.62,81.72,81.55,81.65,87500.0,56.5779,56.6472,56.5293,56.5986,87500.0
2010-11-16 10:30:00,81.64,81.66,81.14,81.29,190100.0,56.5917,56.6056,56.2451,56.3491,190100.0
2010-11-16 10:35:00,81.29,81.42,81.17,81.25,128500.0,56.3491,56.4392,56.2659,56.3214,128500.0
2010-11-16 10:40:00,81.24,81.25,81.01,81.18,160200.0,56.3144,56.3214,56.155,56.2728,160200.0
2010-11-16 10:45:00,81.18,81.33,81.02,81.33,112300.0,56.2728,56.3768,56.1619,56.3768,112300.0
2010-11-16 10:50:00,81.33,81.34,81.06,81.08,123400.0,56.3768,56.3838,56.1897,56.2035,123400.0
2010-11-16 10:55:00,81.09,81.13,80.95,81.13,237500.0,56.2105,56.2382,56.1134,56.2382,237500.0
2010-11-16 11:00:00,81.14,81.19,81.0,81.05,127300.0,56.2451,56.2798,56.1481,56.1827,127300.0
2010-11-16 11:05:00,81.05,81.12,80.58,80.6,313800.0,56.1827,56.2313,55.8569,55.8708,313800.0
2010-11-16 11:10:00,80.6,80.6,80.49,80.56,225100.0,55.8708,55.8708,55.7946,55.8431,225100.0
2010-11-16 11:15:00,80.57,80.57,80.3,80.34,219900.0,55.85,55.85,55.6628,55.6906,219900.0
2010-11-16 11:20:00,80.33,80.37,80.25,80.32,188900.0,55.6836,55.7114,55.6282,55.6767,188900.0
2010-11-16 11:25:00,80.32,80.53,80.29,80.49,120900.0,55.6767,55.8223,55.6559,55.7946,120900.0
2010-11-16 11:30:00,80.51,80.74,80.46,80.58,116200.0,55.8084,55.9678,55.7738,55.8569,116200.0
2010-11-16 11:35:00,80.59,80.69,80.55,80.59,136000.0,55.8639,55.9332,55.8361,55.8639,136000.0
2010-11-16 11:40:00,80.59,80.6,80.19,80.2,129300.0,55.8639,55.8708,55.5866,55.5935,129300.0
2010-11-16 11:45:00,80.2,80.23,79.97,80.01,398400.0,55.5935,55.6143,55.4341,55.4618,398400.0
2010-11-16 11:50:00,80.01,80.15,79.95,80.08,185000.0,55.4618,55.5589,55.4202,55.5103,185000.0
2010-11-16 11:55:00,80.11,80.14,79.86,79.96,202200.0,55.5311,55.5519,55.3578,55.4272,202200.0
2010-11-16 12:00:00,79.96,80.22,79.96,80.15,152900.0,55.4272,55.6074,55.4272,55.5589,152900.0
2010-11-16 12:05:00,80.14,80.24,80.1,80.14,113200.0,55.5519,55.6213,55.5242,55.5519,113200.0
2010-11-16 12:10:00,80.15,80.27,79.97,80.25,135800.0,55.5589,55.642,55.4341,55.6282,135800.0
2010-11-16 12:15:00,80.26,80.36,80.21,80.26,117700.0,55.6351,55.7044,55.6005,55.6351,117700.0
2010-11-16 12:20:00,80.26,80.37,80.04,80.04,99600.0,55.6351,55.7114,55.4826,55.4826,99600.0
2010-11-16 12:25:00,80.03,80.14,79.98,80.03,149300.0,55.4757,55.5519,55.441,55.4757,149300.0
2010-11-16 12:30:00,80.04,80.04,79.83,80.04,186800.0,55.4826,55.4826,55.337,55.4826,186800.0
2010-11-16 12:35:00,80.04,80.09,79.89,79.96,135300.0,55.4826,55.5173,55.3786,55.4272,135300.0
2010-11-16 12:40:00,79.95,80.04,79.81,79.85,163900.0,55.4202,55.4826,55.3232,55.3509,163900.0
2010-11-16 12:45:00,79.85,79.9,79.7,79.8,118500.0,55.3509,55.3856,55.2469,55.3163,118500.0
2010-11-16 12:50:00,79.8,80.1,79.75,79.99,177900.0,55.3163,55.5242,55.2816,55.448,177900.0
2010-11-16 12:55:00,79.99,80.29,79.89,80.26,144600.0,55.448,55.6559,55.3786,55.6351,144600.0
2010-11-16 13:00:00,80.26,80.26,80.14,80.2,87900.0,55.6351,55.6351,55.5519,55.5935,87900.0
2010-11-16 13:05:00,80.21,80.26,80.11,80.24,60000.0,55.6005,55.6351,55.5311,55.6213,60000.0
2010-11-16 13:10:00,80.24,80.28,80.18,80.23,52700.0,55.6213,55.649,55.5797,55.6143,52700.0
2010-11-16 13:15:00,80.21,80.25,80.09,80.25,48500.0,55.6005,55.6282,55.5173,55.6282,48500.0
2010-11-16 13:20:00,80.23,80.28,80.16,80.23,41300.0,55.6143,55.649,55.5658,55.6143,41300.0
2010-11-16 13:25:00,80.23,80.37,80.2,80.31,59000.0,55.6143,55.7114,55.5935,55.6698,59000.0
2010-11-16 13:30:00,80.31,80.36,80.2,80.36,63500.0,55.6698,55.7044,55.5935,55.7044,63500.0
2010-11-16 13:35:00,80.36,80.54,80.33,80.53,76300.0,55.7044,55.8292,55.6836,55.8223,76300.0
2010-11-16 13:40:00,80.53,80.63,80.47,80.58,124700.0,55.8223,55.8916,55.7807,55.8569,124700.0
2010-11-16 13:45:00,80.58,80.64,80.45,80.48,127000.0,55.8569,55.8985,55.7668,55.7876,127000.0
2010-11-16 13:50:00,80.47,80.74,80.47,80.74,66900.0,55.7807,55.9678,55.7807,55.9678,66900.0
2010-11-16 13:55:00,80.73,80.96,80.72,80.86,117200.0,55.9609,56.1203,55.954,56.051,117200.0
2010-11-16 14:00:00,80.86,80.89,80.65,80.67,66900.0,56.051,56.0718,55.9055,55.9193,66900.0
2010-11-16 14:05:00,80.67,80.67,80.56,80.63,49900.0,55.9193,55.9193,55.8431,55.8916,49900.0
2010-11-16 14:10:00,80.62,80.68,80.51,80.54,56200.0,55.8847,55.9263,55.8084,55.8292,56200.0
2010-11-16 14:15:00,80.55,80.61,80.39,80.43,122100.0,55.8361,55.8777,55.7252,55.753,122100.0
2010-11-16 14:20:00,80.43,80.58,80.32,80.37,80700.0,55.753,55.8569,55.6767,55.7114,80700.0
2010-11-16 14:25:00,80.37,80.39,80.17,80.17,94300.0,55.7114,55.7252,55.5727,55.5727,94300.0
2010-11-16 14:30:00,80.18,80.31,80.17,80.21,68200.0,55.5797,55.6698,55.5727,55.6005,68200.0
2010-11-16 14:35:00,80.22,80.31,80.15,80.19,97600.0,55.6074,55.6698,55.5589,55.5866,97600.0
2010-11-16 14:40:00,80.2,80.34,80.07,80.21,93300.0,55.5935,55.6906,55.5034,55.6005,93300.0
2010-11-16 14:45:00,80.22,80.32,80.19,80.32,45800.0,55.6074,55.6767,55.5866,55.6767,45800.0
2010-11-16 14:50:00,80.3,80.45,80.24,80.39,65500.0,55.6628,55.7668,55.6213,55.7252,65500.0
2010-11-16 14:55:00,80.39,80.59,80.37,80.43,129300.0,55.7252,55.8639,55.7114,55.753,129300.0
2010-11-16 15:00:00,80.43,80.59,80.42,80.51,84100.0,55.753,55.8639,55.746,55.8084,84100.0
2010-11-16 15:05:00,80.51,80.55,80.46,80.53,103500.0,55.8084,55.8361,55.7738,55.8223,103500.0
2010-11-16 15:10:00,80.53,80.54,80.3,80.37,103500.0,55.8223,55.8292,55.6628,55.7114,103500.0
2010-11-16 15:15:00,80.36,80.39,80.14,80.24,147000.0,55.7044,55.7252,55.5519,55.6213,147000.0
2010-11-16 15:20:00,80.24,80.35,80.18,80.34,100500.0,55.6213,55.6975,55.5797,55.6906,100500.0
2010-11-16 15:25:00,80.34,80.39,80.2,80.2,108300.0,55.6906,55.7252,55.5935,55.5935,108300.0
2010-11-16 15:30:00,80.21,80.37,80.2,80.29,115500.0,55.6005,55.7114,55.5935,55.6559,115500.0
2010-11-16 15:35:00,80.28,80.35,80.21,80.26,170500.0,55.649,55.6975,55.6005,55.6351,170500.0
2010-11-16 15:40:00,80.26,80.28,80.15,80.22,213500.0,55.6351,55.649,55.5589,55.6074,213500.0
2010-11-16 15:45:00,80.21,80.29,80.16,80.21,238500.0,55.6005,55.6559,55.5658,55.6005,238500.0
2010-11-16 15:50:00,80.2,80.33,80.16,80.3,358600.0,55.5935,55.6836,55.5658,55.6628,358600.0
2010-11-16 15:55:00,80.3,80.47,80.3,80.37,492200.0,55.6628,55.7807,55.6628,55.7114,492200.0
2010-11-17 09:30:00,80.54,80.82,80.54,80.63,128700.0,55.8292,56.0233,55.8292,55.8916,128700.0
2010-11-17 09:35:00,80.63,80.7,80.47,80.5,96500.0,55.8916,55.9401,55.7807,55.8015,96500.0
2010-11-17 09:40:00,80.49,80.58,80.1,80.13,91400.0,55.7946,55.8569,55.5242,55.545,91400.0
2010-11-17 09:45:00,80.13,80.68,80.01,80.51,154700.0,55.545,55.9263,55.4618,55.8084,154700.0
2010-11-17 09:50:00,80.47,80.7,80.36,80.69,76300.0,55.7807,55.9401,55.7044,55.9332,76300.0
2010-11-17 09:55:00,80.67,80.77,80.46,80.71,74300.0,55.9193,55.9886,55.7738,55.9471,74300.0
2010-11-17 10:00:00,80.72,80.85,80.65,80.72,89400.0,55.954,56.0441,55.9055,55.954,89400.0
2010-11-17 10:05:00,80.72,80.97,80.72,80.84,52300.0,55.954,56.1273,55.954,56.0372,52300.0
2010-11-17 10:10:00,80.84,80.87,80.6,80.63,102500.0,56.0372,56.058,55.8708,55.8916,102500.0
2010-11-17 10:15:00,80.62,80.79,80.6,80.66,57700.0,55.8847,56.0025,55.8708,55.9124,57700.0
2010-11-17 10:20:00,80.69,80.74,80.63,80.66,60400.0,55.9332,55.9678,55.8916,55.9124,60400.0
2010-11-17 10:25:00,80.67,80.79,80.61,80.69,79200.0,55.9193,56.0025,55.8777,55.9332,79200.0
2010-11-17 10:30:00,80.7,80.86,80.7,80.75,106600.0,55.9401,56.051,55.9401,55.9748,106600.0
2010-11-17 10:35:00,80.76,80.79,80.65,80.79,72300.0,55.9817,56.0025,55.9055,56.0025,72300.0
2010-11-17 10:40:00,80.81,80.98,80.79,80.95,48800.0,56.0164,56.1342,56.0025,56.1134,48800.0
2010-11-17 10:45:00,80.95,81.07,80.84,80.94,83500.0,56.1134,56.1966,56.0372,56.1065,83500.0
2010-11-17 10:50:00,80.94,81.04,80.85,80.95,72000.0,56.1065,56.1758,56.0441,56.1134,72000.0
2010-11-17 10:55:00,80.97,81.0,80.8,80.99,97100.0,56.1273,56.1481,56.0094,56.1411,97100.0
2010-11-17 11:00:00,80.97,81.06,80.92,80.96,63200.0,56.1273,56.1897,56.0926,56.1203,63200.0
2010-11-17 11:05:00,80.95,81.03,80.88,81.0,48400.0,56.1134,56.1689,56.0649,56.1481,48400.0
2010-11-17 11:10:00,81.0,81.21,81.0,81.21,119900.0,56.1481,56.2936,56.1481,56.2936,119900.0
2010-11-17 11:15:00,81.22,81.35,81.17,81.28,81400.0,56.3006,56.3907,56.2659,56.3422,81400.0
2010-11-17 11:20:00,81.28,81.39,81.19,81.35,58000.0,56.3422,56.4184,56.2798,56.3907,58000.0
2010-11-17 11:25:00,81.34,81.42,81.33,81.33,63300.0,56.3838,56.4392,56.3768,56.3768,63300.0
2010-11-17 11:30:00,81.32,81.39,81.29,81.35,51300.0,56.3699,56.4184,56.3491,56.3907,51300.0
2010-11-17 11:35:00,81.34,81.4,81.18,81.26,75500.0,56.3838,56.4253,56.2728,56.3283,75500.0
2010-11-17 11:40:00,81.26,81.34,81.2,81.29,48300.0,56.3283,56.3838,56.2867,56.3491,48300.0
2010-11-17 11:45:00,81.3,81.31,81.06,81.1,78600.0,56.356,56.363,56.1897,56.2174,78600.0
2010-11-17 11:50:00,81.09,81.33,81.08,81.29,91500.0,56.2105,56.3768,56.2035,56.3491,91500.0
2010-11-17 11:55:00,81.29,81.45,81.29,81.39,63200.0,56.3491,56.46,56.3491,56.4184,63200.0
2010-11-17 12:00:00,81.39,81.43,81.33,81.36,42900.0,56.4184,56.4461,56.3768,56.3976,42900.0
2010-11-17 12:05:00,81.37,81.43,81.22,81.23,31500.0,56.4046,56.4461,56.3006,56.3075,31500.0
2010-11-17 12:10:00,81.23,81.39,81.23,81.35,35600.0,56.3075,56.4184,56.3075,56.3907,35600.0
2010-11-17 12:15:00,81.35,81.36,81.2,81.22,40400.0,56.3907,56.3976,56.2867,56.3006,40400.0
2010-11-17 12:20:00,81.22,81.32,81.21,81.3,28800.0,56.3006,56.3699,56.2936,56.356,28800.0
2010-11-17 12:25:00,81.31,81.31,81.08,81.14,49500.0,56.363,56.363,56.2035,56.2451,49500.0
2010-11-17 12:30:00,81.13,81.17,81.04,81.13,29000.0,56.2382,56.2659,56.1758,56.2382,29000.0
2010-11-17 12:35:00,81.12,81.17,81.01,81.02,24600.0,56.2313,56.2659,56.155,56.1619,24600.0
2010-11-17 12:40:00,81.02,81.1,80.99,81.1,39800.0,56.1619,56.2174,56.1411,56.2174,39800.0
2010-11-17 12:45:00,81.09,81.13,80.97,81.1,45800.0,56.2105,56.2382,56.1273,56.2174,45800.0
2010-11-17 12:50:00,81.09,81.17,81.08,81.08,27200.0,56.2105,56.2659,56.2035,56.2035,27200.0
2010-11-17 12:55:00,81.07,81.1,81.02,81.06,21700.0,56.1966,56.2174,56.1619,56.1897,21700.0
2010-11-17 13:00:00,81.07,81.08,80.92,80.99,33800.0,56.1966,56.2035,56.0926,56.1411,33800.0
2010-11-17 13:05:00,80.99,81.03,80.91,81.02,28400.0,56.1411,56.1689,56.0857,56.1619,28400.0
2010-11-17 13:10:00,81.03,81.13,81.02,81.02,27700.0,56.1689,56.2382,56.1619,56.1619,27700.0
2010-11-17 13:15:00,81.02,81.08,80.97,81.06,19100.0,56.1619,56.2035,56.1273,56.1897,19100.0
2010-11-17 13:20:00,81.07,81.15,81.02,81.08,30000.0,56.1966,56.2521,56.1619,56.2035,30000.0
2010-11-17 13:25:00,81.08,81.19,81.08,81.13,32500.0,56.2035,56.2798,56.2035,56.2382,32500.0
2010-11-17 13:30:00,81.13,81.17,81.07,81.15,22600.0,56.2382,56.2659,56.1966,56.2521,22600.0
2010-11-17 13:35:00,81.15,81.18,81.06,81.06,32600.0,56.2521,56.2728,56.1897,56.1897,32600.0
2010-11-17 13:40:00,81.05,81.07,80.97,81.04,63000.0,56.1827,56.1966,56.1273,56.1758,63000.0
2010-11-17 13:45:00,81.04,81.11,81.0,81.05,53400.0,56.1758,56.2243,56.1481,56.1827,53400.0
2010-11-17 13:50:00,81.05,81.14,81.02,81.07,42300.0,56.1827,56.2451,56.1619,56.1966,42300.0
2010-11-17 13:55:00,81.05,81.13,81.04,81.12,33000.0,56.1827,56.2382,56.1758,56.2313,33000.0
2010-11-17 14:00:00,81.11,81.22,81.11,81.19,35500.0,56.2243,56.3006,56.2243,56.2798,35500.0
2010-11-17 14:05:00,81.18,81.22,81.08,81.16,49900.0,56.2728,56.3006,56.2035,56.259,49900.0
2010-11-17 14:10:00,81.14,81.2,81.12,81.14,24200.0,56.2451,56.2867,56.2313,56.2451,24200.0
2010-11-17 14:15:00,81.15,81.2,81.12,81.18,33700.0,56.2521,56.2867,56.2313,56.2728,33700.0
2010-11-17 14:20:00,81.18,81.22,81.09,81.18,64500.0,56.2728,56.3006,56.2105,56.2728,64500.0
2010-11-17 14:25:00,81.18,81.25,81.17,81.23,35600.0,56.2728,56.3214,56.2659,56.3075,35600.0
2010-11-17 14:30:00,81.24,81.31,81.21,81.29,39600.0,56.3144,56.363,56.2936,56.3491,39600.0
2010-11-17 14:35:00,81.31,81.39,81.29,81.36,46600.0,56.363,56.4184,56.3491,56.3976,46600.0
2010-11-17 14:40:00,81.37,81.45,81.34,81.34,58600.0,56.4046,56.46,56.3838,56.3838,58600.0
2010-11-17 14:45:00,81.33,81.38,81.28,81.32,51400.0,56.3768,56.4115,56.3422,56.3699,51400.0
2010-11-17 14:50:00,81.31,81.35,81.21,81.23,53900.0,56.363,56.3907,56.2936,56.3075,53900.0
2010-11-17 14:55:00,81.23,81.3,81.16,81.26,60500.0,56.3075,56.356,56.259,56.3283,60500.0
2010-11-17 15:00:00,81.26,81.33,81.24,81.28,112400.0,56.3283,56.3768,56.3144,56.3422,112400.0
2010-11-17 15:05:00,81.27,81.33,81.13,81.17,85500.0,56.3352,56.3768,56.2382,56.2659,85500.0
2010-11-17 15:10:00,81.17,81.21,81.1,81.11,58100.0,56.2659,56.2936,56.2174,56.2243,58100.0
2010-11-17 15:15:00,81.1,81.26,81.09,81.2,89400.0,56.2174,56.3283,56.2105,56.2867,89400.0
2010-11-17 15:20:00,81.21,81.26,81.1,81.1,103200.0,56.2936,56.3283,56.2174,56.2174,103200.0
2010-11-17 15:25:00,81.1,81.11,80.89,80.95,149900.0,56.2174,56.2243,56.0718,56.1134,149900.0
2010-11-17 15:30:00,80.95,81.09,80.95,81.06,83600.0,56.1134,56.2105,56.1134,56.1897,83600.0
2010-11-17 15:35:00,81.08,81.2,81.06,81.17,53800.0,56.2035,56.2867,56.1897,56.2659,53800.0
2010-11-17 15:40:00,81.16,81.17,81.04,81.09,103500.0,56.259,56.2659,56.1758,56.2105,103500.0
2010-11-17 15:45:00,81.09,81.25,81.05,81.22,131000.0,56.2105,56.3214,56.1827,56.3006,131000.0
2010-11-17 15:50:00,81.22,81.25,81.18,81.21,137200.0,56.3006,56.3214,56.2728,56.2936,137200.0
2010-11-17 15:55:00,81.2,81.28,81.13,81.15,207700.0,56.2867,56.3422,56.2382,56.2521,207700.0
2010-11-18 09:30:00,82.5,82.56,82.3,82.45,233800.0,57.1879,57.2294,57.0492,57.1532,233800.0
2010-11-18 09:35:00,82.44,82.5,82.27,82.38,134700.0,57.1463,57.1879,57.0284,57.1047,134700.0
2010-11-18 09:40:00,82.38,82.5,82.29,82.45,71700.0,57.1047,57.1879,57.0423,57.1532,71700.0
2010-11-18 09:45:00,82.44,82.72,82.43,82.69,114600.0,57.1463,57.3404,57.1393,57.3196,114600.0
2010-11-18 09:50:00,82.69,82.71,82.45,82.51,129500.0,57.3196,57.3334,57.1532,57.1948,129500.0
2010-11-18 09:55:00,82.51,82.59,82.5,82.54,93100.0,57.1948,57.2502,57.1879,57.2156,93100.0
2010-11-18 10:00:00,82.54,82.98,82.54,82.83,284000.0,57.2156,57.5206,57.2156,57.4166,284000.0
2010-11-18 10:05:00,82.83,83.08,82.83,83.06,178300.0,57.4166,57.5899,57.4166,57.576,178300.0
2010-11-18 10:10:00,83.06,83.19,83.02,83.04,138600.0,57.576,57.6662,57.5483,57.5622,138600.0
2010-11-18 10:15:00,83.04,83.2,83.0,83.15,92500.0,57.5622,57.6731,57.5344,57.6384,92500.0
2010-11-18 10:20:00,83.14,83.18,83.06,83.16,86500.0,57.6315,57.6592,57.576,57.6454,86500.0
2010-11-18 10:25:00,83.15,83.32,83.1,83.29,136800.0,57.6384,57.7563,57.6038,57.7355,136800.0
2010-11-18 10:30:00,83.29,83.38,83.19,83.26,100800.0,57.7355,57.7979,57.6662,57.7147,100800.0
2010-11-18 10:35:00,83.28,83.43,83.23,83.4,112700.0,57.7285,57.8325,57.6939,57.8117,112700.0
2010-11-18 10:40:00,83.38,83.41,83.19,83.29,106800.0,57.7979,57.8187,57.6662,57.7355,106800.0
2010-11-18 10:45:00,83.26,83.3,83.2,83.25,41500.0,57.7147,57.7424,57.6731,57.7077,41500.0
2010-11-18 10:50:00,83.23,83.29,83.17,83.17,67500.0,57.6939,57.7355,57.6523,57.6523,67500.0
2010-11-18 10:55:00,83.19,83.24,83.14,83.15,63500.0,57.6662,57.7008,57.6315,57.6384,63500.0
2010-11-18 11:00:00,83.15,83.39,83.15,83.38,139800.0,57.6384,57.8048,57.6384,57.7979,139800.0
2010-11-18 11:05:00,83.37,83.4,83.31,83.34,122100.0,57.7909,57.8117,57.7493,57.7701,122100.0
2010-11-18 11:10:00,83.34,83.37,83.25,83.28,94000.0,57.7701,57.7909,57.7077,57.7285,94000.0
2010-11-18 11:15:00,83.27,83.3,83.14,83.17,108800.0,57.7216,57.7424,57.6315,57.6523,108800.0
2010-11-18 11:20:00,83.17,83.24,83.15,83.16,49100.0,57.6523,57.7008,57.6384,57.6454,49100.0
2010-11-18 11:25:00,83.15,83.24,83.07,83.09,101600.0,57.6384,57.7008,57.583,57.5968,101600.0
2010-11-18 11:30:00,83.09,83.1,83.03,83.06,68100.0,57.5968,57.6038,57.5552,57.576,68100.0
2010-11-18 11:35:00,83.07,83.08,83.01,83.02,63900.0,57.583,57.5899,57.5414,57.5483,63900.0
2010-11-18 11:40:00,83.01,83.04,82.95,82.96,79200.0,57.5414,57.5622,57.4998,57.5067,79200.0
2010-11-18 11:45:00,82.97,82.97,82.81,82.87,89700.0,57.5137,57.5137,57.4027,57.4443,89700.0
2010-11-18 11:50:00,82.87,82.91,82.84,82.86,43000.0,57.4443,57.4721,57.4235,57.4374,43000.0
2010-11-18 11:55:00,82.86,82.89,82.77,82.81,40600.0,57.4374,57.4582,57.375,57.4027,40600.0
2010-11-18 12:00:00,82.81,83.0,82.8,82.97,47600.0,57.4027,57.5344,57.3958,57.5137,47600.0
2010-11-18 12:05:00,82.98,83.03,82.92,82.96,37600.0,57.5206,57.5552,57.479,57.5067,37600.0
2010-11-18 12:10:00,82.97,82.98,82.89,82.89,21000.0,57.5137,57.5206,57.4582,57.4582,21000.0
2010-11-18 12:15:00,82.89,83.03,82.89,83.0,78300.0,57.4582,57.5552,57.4582,57.5344,78300.0
2010-11-18 12:20:00,83.0,83.03,82.98,82.99,24600.0,57.5344,57.5552,57.5206,57.5275,24600.0
2010-11-18 12:25:00,82.99,83.01,82.98,83.01,18500.0,57.5275,57.5414,57.5206,57.5414,18500.0
2010-11-18 12:30:00,83.01,83.01,82.96,82.96,27600.0,57.5414,57.5414,57.5067,57.5067,27600.0
2010-11-18 12:35:00,82.96,82.99,82.93,82.95,26600.0,57.5067,57.5275,57.4859,57.4998,26600.0
2010-11-18 12:40:00,82.96,82.98,82.94,82.96,17200.0,57.5067,57.5206,57.4929,57.5067,17200.0
2010-11-18 12:45:00,82.97,82.97,82.9,82.91,26200.0,57.5137,57.5137,57.4651,57.4721,26200.0
2010-11-18 12:50:00,82.91,82.96,82.9,82.96,28600.0,57.4721,57.5067,57.4651,57.5067,28600.0
2010-11-18 12:55:00,82.95,83.0,82.93,82.94,31100.0,57.4998,57.5344,57.4859,57.4929,31100.0
2010-11-18 13:00:00,82.94,82.97,82.92,82.95,9300.0,57.4929,57.5137,57.479,57.4998,9300.0
2010-11-18 13:05:00,82.96,82.96,82.9,82.9,20400.0,57.5067,57.5067,57.4651,57.4651,20400.0
2010-11-18 13:10:00,82.89,83.0,82.89,83.0,44800.0,57.4582,57.5344,57.4582,57.5344,44800.0
2010-11-18 13:15:00,83.0,83.08,83.0,83.07,74200.0,57.5344,57.5899,57.5344,57.583,74200.0
2010-11-18 13:20:00,83.06,83.07,83.01,83.03,36300.0,57.576,57.583,57.5414,57.5552,36300.0
2010-11-18 13:25:00,83.04,83.12,83.04,83.05,54500.0,57.5622,57.6176,57.5622,57.5691,54500.0
2010-11-18 13:30:00,83.05,83.14,83.05,83.06,48900.0,57.5691,57.6315,57.5691,57.576,48900.0
2010-11-18 13:35:00,83.06,83.14,83.06,83.12,52000.0,57.576,57.6315,57.576,57.6176,52000.0
2010-11-18 13:40:00,83.14,83.17,83.11,83.11,36100.0,57.6315,57.6523,57.6107,57.6107,36100.0
2010-11-18 13:45:00,83.12,83.13,83.07,83.1,14100.0,57.6176,57.6246,57.583,57.6038,14100.0
2010-11-18 13:50:00,83.1,83.23,83.09,83.14,37400.0,57.6038,57.6939,57.5968,57.6315,37400.0
2010-11-18 13:55:00,83.14,83.18,83.12,83.13,22100.0,57.6315,57.6592,57.6176,57.6246,22100.0
2010-11-18 14:00:00,83.12,83.14,83.08,83.14,36700.0,57.6176,57.6315,57.5899,57.6315,36700.0
2010-11-18 14:05:00,83.14,83.17,83.11,83.16,49600.0,57.6315,57.6523,57.6107,57.6454,49600.0
2010-11-18 14:10:00,83.15,83.17,83.08,83.09,36800.0,57.6384,57.6523,57.5899,57.5968,36800.0
2010-11-18 14:15:00,83.1,83.1,83.05,83.06,51800.0,57.6038,57.6038,57.5691,57.576,51800.0
2010-11-18 14:20:00,83.06,83.06,82.97,83.03,66900.0,57.576,57.576,57.5137,57.5552,66900.0
2010-11-18 14:25:00,83.03,83.03,82.92,83.02,82500.0,57.5552,57.5552,57.479,57.5483,82500.0
2010-11-18 14:30:00,83.03,83.08,82.99,83.03,98100.0,57.5552,57.5899,57.5275,57.5552,98100.0
2010-11-18 14:35:00,83.05,83.09,83.01,83.04,37600.0,57.5691,57.5968,57.5414,57.5622,37600.0
2010-11-18 14:40:00,83.04,83.04,82.96,82.99,22300.0,57.5622,57.5622,57.5067,57.5275,22300.0
2010-11-18 14:45:00,82.99,83.15,82.99,83.15,115900.0,57.5275,57.6384,57.5275,57.6384,115900.0
2010-11-18 14:50:00,83.14,83.14,83.08,83.11,30300.0,57.6315,57.6315,57.5899,57.6107,30300.0
2010-11-18 14:55:00,83.1,83.13,83.04,83.09,37800.0,57.6038,57.6246,57.5622,57.5968,37800.0
2010-11-18 15:00:00,83.09,83.15,83.08,83.12,39000.0,57.5968,57.6384,57.5899,57.6176,39000.0
2010-11-18 15:05:00,83.12,83.18,83.11,83.14,56200.0,57.6176,57.6592,57.6107,57.6315,56200.0
2010-11-18 15:10:00,83.14,83.14,83.05,83.07,98600.0,57.6315,57.6315,57.5691,57.583,98600.0
2010-11-18 15:15:00,83.07,83.09,83.05,83.06,32700.0,57.583,57.5968,57.5691,57.576,32700.0
2010-11-18 15:20:00,83.06,83.07,83.0,83.04,89100.0,57.576,57.583,57.5344,57.5622,89100.0
2010-11-18 15:25:00,83.03,83.12,83.03,83.07,74800.0,57.5552,57.6176,57.5552,57.583,74800.0
2010-11-18 15:30:00,83.07,83.08,82.98,82.99,99100.0,57.583,57.5899,57.5206,57.5275,99100.0
2010-11-18 15:35:00,82.98,83.02,82.88,82.99,211000.0,57.5206,57.5483,57.4513,57.5275,211000.0
2010-11-18 15:40:00,82.98,82.99,82.9,82.96,92000.0,57.5206,57.5275,57.4651,57.5067,92000.0
2010-11-18 15:45:00,82.96,83.06,82.96,83.02,178900.0,57.5067,57.576,57.5067,57.5483,178900.0
2010-11-18 15:50:00,83.02,83.1,82.99,83.03,207600.0,57.5483,57.6038,57.5275,57.5552,207600.0
2010-11-18 15:55:00,83.03,83.11,83.0,83.11,389600.0,57.5552,57.6107,57.5344,57.6107,389600.0
2010-11-19 09:30:00,83.09,83.13,82.78,82.97,586100.0,57.5968,57.6246,57.3819,57.5137,586100.0
2010-11-19 09:35:00,82.99,83.09,82.83,82.93,79100.0,57.5275,57.5968,57.4166,57.4859,79100.0
2010-11-19 09:40:00,82.91,83.08,82.85,82.97,81800.0,57.4721,57.5899,57.4305,57.5137,81800.0
2010-11-19 09:45:00,82.96,82.98,82.77,82.86,94700.0,57.5067,57.5206,57.375,57.4374,94700.0
2010-11-19 09:50:00,82.85,82.85,82.51,82.7,121400.0,57.4305,57.4305,57.1948,57.3265,121400.0
2010-11-19 09:55:00,82.7,82.95,82.7,82.94,57100.0,57.3265,57.4998,57.3265,57.4929,57100.0
2010-11-19 10:00:00,82.96,83.04,82.75,83.01,82000.0,57.5067,57.5622,57.3612,57.5414,82000.0
2010-11-19 10:05:00,83.01,83.01,82.74,82.88,61100.0,57.5414,57.5414,57.3542,57.4513,61100.0
2010-11-19 10:10:00,82.87,82.92,82.75,82.85,91200.0,57.4443,57.479,57.3612,57.4305,91200.0
2010-11-19 10:15:00,82.86,82.89,82.7,82.74,58600.0,57.4374,57.4582,57.3265,57.3542,58600.0
2010-11-19 10:20:00,82.75,82.79,82.54,82.59,79600.0,57.3612,57.3889,57.2156,57.2502,79600.0
2010-11-19 10:25:00,82.59,82.68,82.54,82.65,52400.0,57.2502,57.3126,57.2156,57.2918,52400.0
2010-11-19 10:30:00,82.65,82.82,82.55,82.81,45000.0,57.2918,57.4097,57.2225,57.4027,45000.0
2010-11-19 10:35:00,82.8,83.0,82.76,82.94,57500.0,57.3958,57.5344,57.3681,57.4929,57500.0
2010-11-19 10:40:00,82.97,83.36,82.97,83.33,83900.0,57.5137,57.784,57.5137,57.7632,83900.0
2010-11-19 10:45:00,83.33,83.37,83.28,83.33,81900.0,57.7632,57.7909,57.7285,57.7632,81900.0
2010-11-19 10:50:00,83.37,83.38,83.24,83.32,33200.0,57.7909,57.7979,57.7008,57.7563,33200.0
2010-11-19 10:55:00,83.34,83.43,83.33,83.4,79100.0,57.7701,57.8325,57.7632,57.8117,79100.0
2010-11-19 11:00:00,83.4,83.51,83.35,83.5,99100.0,57.8117,57.888,57.7771,57.881,99100.0
2010-11-19 11:05:00,83.52,83.56,83.35,83.49,92900.0,57.8949,57.9226,57.7771,57.8741,92900.0
2010-11-19 11:10:00,83.49,83.49,83.28,83.4,54200.0,57.8741,57.8741,57.7285,57.8117,54200.0
2010-11-19 11:15:00,83.41,83.47,83.33,83.46,60500.0,57.8187,57.8602,57.7632,57.8533,60500.0
2010-11-19 11:20:00,83.46,83.47,83.36,83.43,27800.0,57.8533,57.8602,57.784,57.8325,27800.0
2010-11-19 11:25:00,83.44,83.5,83.43,83.45,74400.0,57.8394,57.881,57.8325,57.8464,74400.0
2010-11-19 11:30:00,83.46,83.54,83.44,83.47,47100.0,57.8533,57.9088,57.8394,57.8602,47100.0
2010-11-19 11:35:00,83.46,83.47,83.39,83.43,40900.0,57.8533,57.8602,57.8048,57.8325,40900.0
2010-11-19 11:40:00,83.43,83.54,83.42,83.49,34400.0,57.8325,57.9088,57.8256,57.8741,34400.0
2010-11-19 11:45:00,83.48,83.53,83.36,83.4,40000.0,57.8672,57.9018,57.784,57.8117,40000.0
2010-11-19 11:50:00,83.39,83.49,83.38,83.48,27500.0,57.8048,57.8741,57.7979,57.8672,27500.0
2010-11-19 11:55:00,83.46,83.49,83.39,83.47,42900.0,57.8533,57.8741,57.8048,57.8602,42900.0
2010-11-19 12:00:00,83.48,83.5,83.35,83.37,50100.0,57.8672,57.881,57.7771,57.7909,50100.0
2010-11-19 12:05:00,83.37,83.45,83.37,83.45,50000.0,57.7909,57.8464,57.7909,57.8464,50000.0
2010-11-19 12:10:00,83.45,83.47,83.41,83.47,12900.0,57.8464,57.8602,57.8187,57.8602,12900.0
2010-11-19 12:15:00,83.47,83.5,83.41,83.5,34000.0,57.8602,57.881,57.8187,57.881,34000.0
2010-11-19 12:20:00,83.5,83.54,83.46,83.47,40300.0,57.881,57.9088,57.8533,57.8602,40300.0
2010-11-19 12:25:00,83.48,83.5,83.45,83.45,29300.0,57.8672,57.881,57.8464,57.8464,29300.0
2010-11-19 12:30:00,83.45,83.49,83.43,83.44,30800.0,57.8464,57.8741,57.8325,57.8394,30800.0
2010-11-19 12:35:00,83.44,83.5,83.42,83.5,22000.0,57.8394,57.881,57.8256,57.881,22000.0
2010-11-19 12:40:00,83.5,83.55,83.49,83.5,18500.0,57.881,57.9157,57.8741,57.881,18500.0
2010-11-19 12:45:00,83.5,83.54,83.45,83.52,10800.0,57.881,57.9088,57.8464,57.8949,10800.0
2010-11-19 12:50:00,83.51,83.59,83.51,83.59,44300.0,57.888,57.9434,57.888,57.9434,44300.0
2010-11-19 12:55:00,83.59,83.64,83.56,83.63,49300.0,57.9434,57.9781,57.9226,57.9712,49300.0
2010-11-19 13:00:00,83.63,83.75,83.62,83.72,84600.0,57.9712,58.0543,57.9642,58.0335,84600.0
2010-11-19 13:05:00,83.72,83.75,83.7,83.75,28600.0,58.0335,58.0543,58.0197,58.0543,28600.0
2010-11-19 13:10:00,83.75,83.78,83.68,83.68,53600.0,58.0543,58.0751,58.0058,58.0058,53600.0
2010-11-19 13:15:00,83.7,83.77,83.67,83.75,37300.0,58.0197,58.0682,57.9989,58.0543,37300.0
2010-11-19 13:20:00,83.74,83.79,83.71,83.78,43800.0,58.0474,58.0821,58.0266,58.0751,43800.0
2010-11-19 13:25:00,83.77,83.82,83.76,83.78,65300.0,58.0682,58.1029,58.0613,58.0751,65300.0
2010-11-19 13:30:00,83.79,83.82,83.75,83.8,32900.0,58.0821,58.1029,58.0543,58.089,32900.0
2010-11-19 13:35:00,83.81,83.85,83.79,83.82,54900.0,58.0959,58.1237,58.0821,58.1029,54900.0
2010-11-19 13:40:00,83.82,83.82,83.73,83.78,42300.0,58.1029,58.1029,58.0405,58.0751,42300.0
2010-11-19 13:45:00,83.78,83.79,83.75,83.76,21400.0,58.0751,58.0821,58.0543,58.0613,21400.0
2010-11-19 13:50:00,83.75,83.76,83.75,83.75,36900.0,58.0543,58.0613,58.0543,58.0543,36900.0
2010-11-19 13:55:00,83.75,83.83,83.71,83.83,51500.0,58.0543,58.1098,58.0266,58.1098,51500.0
2010-11-19 14:00:00,83.83,83.86,83.75,83.82,48900.0,58.1098,58.1306,58.0543,58.1029,48900.0
2010-11-19 14:05:00,83.83,83.85,83.79,83.82,40400.0,58.1098,58.1237,58.0821,58.1029,40400.0
2010-11-19 14:10:00,83.83,83.85,83.76,83.84,39000.0,58.1098,58.1237,58.0613,58.1167,39000.0
2010-11-19 14:15:00,83.85,83.88,83.79,83.86,56500.0,58.1237,58.1445,58.0821,58.1306,56500.0
2010-11-19 14:20:00,83.86,83.88,83.85,83.86,37400.0,58.1306,58.1445,58.1237,58.1306,37400.0
2010-11-19 14:25:00,83.85,83.89,83.84,83.89,43300.0,58.1237,58.1514,58.1167,58.1514,43300.0
2010-11-19 14:30:00,83.88,83.9,83.81,83.82,67800.0,58.1445,58.1583,58.0959,58.1029,67800.0
2010-11-19 14:35:00,83.81,83.89,83.81,83.89,29100.0,58.0959,58.1514,58.0959,58.1514,29100.0
2010-11-19 14:40:00,83.89,83.9,83.87,83.89,52100.0,58.1514,58.1583,58.1375,58.1514,52100.0
2010-11-19 14:45:00,83.9,83.94,83.88,83.92,86300.0,58.1583,58.186,58.1445,58.1722,86300.0
2010-11-19 14:50:00,83.92,83.97,83.86,83.95,66400.0,58.1722,58.2068,58.1306,58.193,66400.0
2010-11-19 14:55:00,83.95,83.98,83.86,83.86,75000.0,58.193,58.2138,58.1306,58.1306,75000.0
2010-11-19 15:00:00,83.86,83.97,83.86,83.94,67000.0,58.1306,58.2068,58.1306,58.186,67000.0
2010-11-19 15:05:00,83.94,83.96,83.91,83.92,29900.0,58.186,58.1999,58.1652,58.1722,29900.0
2010-11-19 15:10:00,83.92,83.93,83.85,83.86,97600.0,58.1722,58.1791,58.1237,58.1306,97600.0
2010-11-19 15:15:00,83.85,83.93,83.85,83.91,60800.0,58.1237,58.1791,58.1237,58.1652,60800.0
2010-11-19 15:20:00,83.91,83.92,83.87,83.89,48000.0,58.1652,58.1722,58.1375,58.1514,48000.0
2010-11-19 15:25:00,83.89,83.89,83.74,83.76,70600.0,58.1514,58.1514,58.0474,58.0613,70600.0
2010-11-19 15:30:00,83.76,83.76,83.68,83.75,113100.0,58.0613,58.0613,58.0058,58.0543,113100.0
2010-11-19 15:35:00,83.75,83.8,83.74,83.75,94800.0,58.0543,58.089,58.0474,58.0543,94800.0
2010-11-19 15:40:00,83.74,83.8,83.72,83.77,112700.0,58.0474,58.089,58.0335,58.0682,112700.0
2010-11-19 15:45:00,83.78,83.88,83.71,83.81,255900.0,58.0751,58.1445,58.0266,58.0959,255900.0
2010-11-19 15:50:00,83.8,83.86,83.75,83.84,142700.0,58.089,58.1306,58.0543,58.1167,142700.0
2010-11-19 15:55:00,83.84,83.98,83.83,83.94,263100.0,58.1167,58.2138,58.1098,58.186,263100.0
2010-11-22 09:30:00,83.88,83.95,83.64,83.83,225800.0,58.1445,58.193,57.9781,58.1098,225800.0
2010-11-22 09:35:00,83.82,83.91,83.68,83.82,75200.0,58.1029,58.1652,58.0058,58.1029,75200.0
2010-11-22 09:40:00,83.8,83.95,83.76,83.93,106300.0,58.089,58.193,58.0613,58.1791,106300.0
2010-11-22 09:45:00,83.93,83.99,83.91,83.94,120300.0,58.1791,58.2207,58.1652,58.186,120300.0
2010-11-22 09:50:00,83.95,83.99,83.89,83.97,61600.0,58.193,58.2207,58.1514,58.2068,61600.0
2010-11-22 09:55:00,83.98,84.34,83.98,84.2,368700.0,58.2138,58.4633,58.2138,58.3663,368700.0
2010-11-22 10:00:00,84.2,84.35,84.07,84.09,92800.0,58.3663,58.4702,58.2762,58.29,92800.0
2010-11-22 10:05:00,84.09,84.2,84.05,84.14,61000.0,58.29,58.3663,58.2623,58.3247,61000.0
2010-11-22 10:10:00,84.15,84.17,84.03,84.1,66000.0,58.3316,58.3455,58.2484,58.297,66000.0
2010-11-22 10:15:00,84.08,84.15,84.04,84.04,47700.0,58.2831,58.3316,58.2554,58.2554,47700.0
2010-11-22 10:20:00,84.05,84.05,83.64,83.71,117500.0,58.2623,58.2623,57.9781,58.0266,117500.0
2010-11-22 10:25:00,83.71,83.82,83.54,83.57,99900.0,58.0266,58.1029,57.9088,57.9296,99900.0
2010-11-22 10:30:00,83.57,83.58,83.2,83.27,195400.0,57.9296,57.9365,57.6731,57.7216,195400.0
2010-11-22 10:35:00,83.28,83.32,83.08,83.27,143200.0,57.7285,57.7563,57.5899,57.7216,143200.0
2010-11-22 10:40:00,83.28,83.32,83.17,83.32,91400.0,57.7285,57.7563,57.6523,57.7563,91400.0
2010-11-22 10:45:00,83.31,83.33,83.16,83.27,66200.0,57.7493,57.7632,57.6454,57.7216,66200.0
2010-11-22 10:50:00,83.26,83.48,83.26,83.4,43200.0,57.7147,57.8672,57.7147,57.8117,43200.0
2010-11-22 10:55:00,83.39,83.45,83.18,83.22,71000.0,57.8048,57.8464,57.6592,57.6869,71000.0
2010-11-22 11:00:00,83.22,83.26,83.05,83.09,66800.0,57.6869,57.7147,57.5691,57.5968,66800.0
2010-11-22 11:05:00,83.09,83.32,83.08,83.29,46800.0,57.5968,57.7563,57.5899,57.7355,46800.0
2010-11-22 11:10:00,83.27,83.42,83.24,83.39,33900.0,57.7216,57.8256,57.7008,57.8048,33900.0
2010-11-22 11:15:00,83.37,83.45,83.27,83.38,35900.0,57.7909,57.8464,57.7216,57.7979,35900.0
2010-11-22 11:20:00,83.4,83.44,83.35,83.41,31500.0,57.8117,57.8394,57.7771,57.8187,31500.0
2010-11-22 11:25:00,83.41,83.47,83.38,83.47,21200.0,57.8187,57.8602,57.7979,57.8602,21200.0
2010-11-22 11:30:00,83.47,83.48,83.42,83.45,27300.0,57.8602,57.8672,57.8256,57.8464,27300.0
2010-11-22 11:35:00,83.46,83.59,83.39,83.56,34200.0,57.8533,57.9434,57.8048,57.9226,34200.0
2010-11-22 11:40:00,83.56,83.59,83.49,83.52,23600.0,57.9226,57.9434,57.8741,57.8949,23600.0
2010-11-22 11:45:00,83.51,83.58,83.48,83.54,26100.0,57.888,57.9365,57.8672,57.9088,26100.0
2010-11-22 11:50:00,83.54,83.54,83.4,83.42,38800.0,57.9088,57.9088,57.8117,57.8256,38800.0
2010-11-22 11:55:00,83.4,83.49,83.37,83.44,34900.0,57.8117,57.8741,57.7909,57.8394,34900.0
2010-11-22 12:00:00,83.42,83.43,83.25,83.3,47600.0,57.8256,57.8325,57.7077,57.7424,47600.0
2010-11-22 12:05:00,83.3,83.36,83.28,83.32,24900.0,57.7424,57.784,57.7285,57.7563,24900.0
2010-11-22 12:10:00,83.32,83.32,83.21,83.27,40300.0,57.7563,57.7563,57.68,57.7216,40300.0
2010-11-22 12:15:00,83.28,83.32,83.26,83.31,22900.0,57.7285,57.7563,57.7147,57.7493,22900.0
2010-11-22 12:20:00,83.32,83.37,83.24,83.26,22600.0,57.7563,57.7909,57.7008,57.7147,22600.0
2010-11-22 12:25:00,83.26,83.26,83.02,83.04,54400.0,57.7147,57.7147,57.5483,57.5622,54400.0
2010-11-22 12:30:00,83.04,83.04,82.92,83.03,109000.0,57.5622,57.5622,57.479,57.5552,109000.0
2010-11-22 12:35:00,83.01,83.09,82.9,82.94,33400.0,57.5414,57.5968,57.4651,57.4929,33400.0
2010-11-22 12:40:00,82.95,82.97,82.88,82.96,25500.0,57.4998,57.5137,57.4513,57.5067,25500.0
2010-11-22 12:45:00,82.95,82.97,82.79,82.95,52100.0,57.4998,57.5137,57.3889,57.4998,52100.0
2010-11-22 12:50:00,82.93,82.97,82.8,82.86,121600.0,57.4859,57.5137,57.3958,57.4374,121600.0
2010-11-22 12:55:00,82.89,83.07,82.89,83.06,65000.0,57.4582,57.583,57.4582,57.576,65000.0
2010-11-22 13:00:00,83.05,83.06,82.93,82.98,52400.0,57.5691,57.576,57.4859,57.5206,52400.0
2010-11-22 13:05:00,82.97,83.02,82.91,83.02,32000.0,57.5137,57.5483,57.4721,57.5483,32000.0
2010-11-22 13:10:00,83.02,83.14,83.0,83.04,45500.0,57.5483,57.6315,57.5344,57.5622,45500.0
2010-11-22 13:15:00,83.04,83.17,83.04,83.11,51000.0,57.5622,57.6523,57.5622,57.6107,51000.0
2010-11-22 13:20:00,83.13,83.15,83.04,83.1,58200.0,57.6246,57.6384,57.5622,57.6038,58200.0
2010-11-22 13:25:00,83.1,83.2,83.1,83.2,31700.0,57.6038,57.6731,57.6038,57.6731,31700.0
2010-11-22 13:30:00,83.18,83.4,83.17,83.4,70100.0,57.6592,57.8117,57.6523,57.8117,70100.0
2010-11-22 13:35:00,83.4,83.5,83.39,83.46,54100.0,57.8117,57.881,57.8048,57.8533,54100.0
2010-11-22 13:40:00,83.45,83.49,83.37,83.38,27800.0,57.8464,57.8741,57.7909,57.7979,27800.0
2010-11-22 13:45:00,83.38,83.39,83.34,83.36,30800.0,57.7979,57.8048,57.7701,57.784,30800.0
2010-11-22 13:50:00,83.36,83.53,83.36,83.45,49900.0,57.784,57.9018,57.784,57.8464,49900.0
2010-11-22 13:55:00,83.44,83.48,83.41,83.44,19000.0,57.8394,57.8672,57.8187,57.8394,19000.0
2010-11-22 14:00:00,83.44,83.53,83.41,83.47,35500.0,57.8394,57.9018,57.8187,57.8602,35500.0
2010-11-22 14:05:00,83.46,83.49,83.34,83.49,59300.0,57.8533,57.8741,57.7701,57.8741,59300.0
2010-11-22 14:10:00,83.49,83.56,83.49,83.53,34300.0,57.8741,57.9226,57.8741,57.9018,34300.0
2010-11-22 14:15:00,83.53,83.67,83.53,83.57,36000.0,57.9018,57.9989,57.9018,57.9296,36000.0
2010-11-22 14:20:00,83.59,83.66,83.55,83.64,57900.0,57.9434,57.992,57.9157,57.9781,57900.0
2010-11-22 14:25:00,83.65,83.66,83.54,83.57,37200.0,57.985,57.992,57.9088,57.9296,37200.0
2010-11-22 14:30:00,83.56,83.62,83.54,83.61,129900.0,57.9226,57.9642,57.9088,57.9573,129900.0
2010-11-22 14:35:00,83.61,83.66,83.61,83.65,58700.0,57.9573,57.992,57.9573,57.985,58700.0
2010-11-22 14:40:00,83.66,83.66,83.56,83.63,53200.0,57.992,57.992,57.9226,57.9712,53200.0
2010-11-22 14:45:00,83.65,83.85,83.64,83.8,80300.0,57.985,58.1237,57.9781,58.089,80300.0
2010-11-22 14:50:00,83.8,83.88,83.76,83.8,40000.0,58.089,58.1445,58.0613,58.089,40000.0
2010-11-22 14:55:00,83.78,83.88,83.78,83.86,34900.0,58.0751,58.1445,58.0751,58.1306,34900.0
2010-11-22 15:00:00,83.88,83.96,83.81,83.85,852300.0,58.1445,58.1999,58.0959,58.1237,852300.0
2010-11-22 15:05:00,83.84,83.92,83.84,83.86,37400.0,58.1167,58.1722,58.1167,58.1306,37400.0
2010-11-22 15:10:00,83.86,83.86,83.8,83.84,27300.0,58.1306,58.1306,58.089,58.1167,27300.0
2010-11-22 15:15:00,83.84,83.93,83.83,83.87,57200.0,58.1167,58.1791,58.1098,58.1375,57200.0
2010-11-22 15:20:00,83.87,83.94,83.86,83.86,33200.0,58.1375,58.186,58.1306,58.1306,33200.0
2010-11-22 15:25:00,83.86,83.86,83.65,83.68,86500.0,58.1306,58.1306,57.985,58.0058,86500.0
2010-11-22 15:30:00,83.69,83.72,83.58,83.65,69000.0,58.0127,58.0335,57.9365,57.985,69000.0
2010-11-22 15:35:00,83.65,83.8,83.56,83.77,150200.0,57.985,58.089,57.9226,58.0682,150200.0
2010-11-22 15:40:00,83.78,84.0,83.78,84.0,127200.0,58.0751,58.2276,58.0751,58.2276,127200.0
2010-11-22 15:45:00,84.0,84.05,83.95,84.03,104100.0,58.2276,58.2623,58.193,58.2484,104100.0
2010-11-22 15:50:00,84.04,84.11,83.99,83.99,115600.0,58.2554,58.3039,58.2207,58.2207,115600.0
2010-11-22 15:55:00,84.01,84.04,83.95,83.97,178600.0,58.2346,58.2554,58.193,58.2068,178600.0
2010-11-23 09:30:00,83.28,83.38,82.75,82.75,192800.0,57.7285,57.7979,57.3612,57.3612,192800.0
2010-11-23 09:35:00,82.75,82.8,82.52,82.58,134300.0,57.3612,57.3958,57.2017,57.2433,134300.0
2010-11-23 09:40:00,82.57,82.8,82.52,82.74,104600.0,57.2364,57.3958,57.2017,57.3542,104600.0
2010-11-23 09:45:00,82.76,82.82,82.56,82.81,98700.0,57.3681,57.4097,57.2294,57.4027,98700.0
2010-11-23 09:50:00,82.8,82.8,82.29,82.37,180800.0,57.3958,57.3958,57.0423,57.0977,180800.0
2010-11-23 09:55:00,82.34,82.45,82.17,82.26,103400.0,57.0769,57.1532,56.9591,57.0215,103400.0
2010-11-23 10:00:00,82.26,82.48,82.19,82.44,151000.0,57.0215,57.174,56.973,57.1463,151000.0
2010-11-23 10:05:00,82.43,82.48,82.28,82.45,74800.0,57.1393,57.174,57.0354,57.1532,74800.0
2010-11-23 10:10:00,82.43,82.44,82.26,82.38,76800.0,57.1393,57.1463,57.0215,57.1047,76800.0
2010-11-23 10:15:00,82.38,82.66,82.36,82.53,79700.0,57.1047,57.2988,57.0908,57.2086,79700.0
2010-11-23 10:20:00,82.52,82.55,82.29,82.4,86300.0,57.2017,57.2225,57.0423,57.1185,86300.0
2010-11-23 10:25:00,82.41,82.42,82.24,82.27,78400.0,57.1255,57.1324,57.0076,57.0284,78400.0
2010-11-23 10:30:00,82.27,82.52,82.26,82.36,77100.0,57.0284,57.2017,57.0215,57.0908,77100.0
2010-11-23 10:35:00,82.35,82.68,82.32,82.67,71300.0,57.0839,57.3126,57.0631,57.3057,71300.0
2010-11-23 10:40:00,82.67,82.89,82.65,82.88,62600.0,57.3057,57.4582,57.2918,57.4513,62600.0
2010-11-23 10:45:00,82.86,82.93,82.66,82.79,62900.0,57.4374,57.4859,57.2988,57.3889,62900.0
2010-11-23 10:50:00,82.76,82.87,82.72,82.76,35300.0,57.3681,57.4443,57.3404,57.3681,35300.0
2010-11-23 10:55:00,82.76,83.01,82.7,82.99,47600.0,57.3681,57.5414,57.3265,57.5275,47600.0
2010-11-23 11:00:00,83.0,83.0,82.7,82.7,61000.0,57.5344,57.5344,57.3265,57.3265,61000.0
2010-11-23 11:05:00,82.71,82.79,82.55,82.67,54200.0,57.3334,57.3889,57.2225,57.3057,54200.0
2010-11-23 11:10:00,82.66,82.7,82.41,82.52,86500.0,57.2988,57.3265,57.1255,57.2017,86500.0
2010-11-23 11:15:00,82.5,82.56,82.4,82.41,46600.0,57.1879,57.2294,57.1185,57.1255,46600.0
2010-11-23 11:20:00,82.42,82.48,82.27,82.33,52800.0,57.1324,57.174,57.0284,57.07,52800.0
2010-11-23 11:25:00,82.33,82.35,82.07,82.08,126600.0,57.07,57.0839,56.8898,56.8967,126600.0
2010-11-23 11:30:00,82.08,82.11,82.02,82.03,115900.0,56.8967,56.9175,56.8551,56.8621,115900.0
2010-11-23 11:35:00,82.04,82.25,82.01,82.21,55700.0,56.869,57.0146,56.8482,56.9868,55700.0
2010-11-23 11:40:00,82.22,82.25,82.09,82.1,51100.0,56.9938,57.0146,56.9036,56.9106,51100.0
2010-11-23 11:45:00,82.1,82.18,82.07,82.14,40600.0,56.9106,56.966,56.8898,56.9383,40600.0
2010-11-23 11:50:00,82.13,82.17,82.07,82.15,61300.0,56.9314,56.9591,56.8898,56.9452,61300.0
2010-11-23 11:55:00,82.14,82.29,82.13,82.19,54700.0,56.9383,57.0423,56.9314,56.973,54700.0
2010-11-23 12:00:00,82.19,82.19,82.07,82.07,55100.0,56.973,56.973,56.8898,56.8898,55100.0
2010-11-23 12:05:00,82.07,82.23,82.02,82.22,48900.0,56.8898,57.0007,56.8551,56.9938,48900.0
2010-11-23 12:10:00,82.23,82.28,82.18,82.22,50800.0,57.0007,57.0354,56.966,56.9938,50800.0
2010-11-23 12:15:00,82.22,82.25,82.08,82.16,35800.0,56.9938,57.0146,56.8967,56.9522,35800.0
2010-11-23 12:20:00,82.16,82.22,82.09,82.11,43800.0,56.9522,56.9938,56.9036,56.9175,43800.0
2010-11-23 12:25:00,82.12,82.2,82.08,82.16,33300.0,56.9244,56.9799,56.8967,56.9522,33300.0
2010-11-23 12:30:00,82.17,82.28,82.07,82.14,35400.0,56.9591,57.0354,56.8898,56.9383,35400.0
2010-11-23 12:35:00,82.12,82.12,82.01,82.07,39300.0,56.9244,56.9244,56.8482,56.8898,39300.0
2010-11-23 12:40:00,82.06,82.16,82.05,82.15,33600.0,56.8829,56.9522,56.8759,56.9452,33600.0
2010-11-23 12:45:00,82.15,82.19,82.09,82.12,24800.0,56.9452,56.973,56.9036,56.9244,24800.0
2010-11-23 12:50:00,82.11,82.29,82.1,82.26,34800.0,56.9175,57.0423,56.9106,57.0215,34800.0
2010-11-23 12:55:00,82.24,82.29,82.18,82.26,44300.0,57.0076,57.0423,56.966,57.0215,44300.0
2010-11-23 13:00:00,82.27,82.27,82.14,82.19,35900.0,57.0284,57.0284,56.9383,56.973,35900.0
2010-11-23 13:05:00,82.19,82.3,82.19,82.21,35400.0,56.973,57.0492,56.973,56.9868,35400.0
2010-11-23 13:10:00,82.21,82.34,82.21,82.3,39600.0,56.9868,57.0769,56.9868,57.0492,39600.0
2010-11-23 13:15:00,82.3,82.32,82.24,82.28,27800.0,57.0492,57.0631,57.0076,57.0354,27800.0
2010-11-23 13:20:00,82.28,82.29,82.23,82.27,19400.0,57.0354,57.0423,57.0007,57.0284,19400.0
2010-11-23 13:25:00,82.28,82.47,82.28,82.46,43900.0,57.0354,57.1671,57.0354,57.1601,43900.0
2010-11-23 13:30:00,82.47,82.54,82.41,82.46,44600.0,57.1671,57.2156,57.1255,57.1601,44600.0
2010-11-23 13:35:00,82.47,82.48,82.37,82.4,31700.0,57.1671,57.174,57.0977,57.1185,31700.0
2010-11-23 13:40:00,82.43,82.48,82.37,82.37,17900.0,57.1393,57.174,57.0977,57.0977,17900.0
2010-11-23 13:45:00,82.38,82.38,82.25,82.27,36300.0,57.1047,57.1047,57.0146,57.0284,36300.0
2010-11-23 13:50:00,82.26,82.36,82.25,82.32,41700.0,57.0215,57.0908,57.0146,57.0631,41700.0
2010-11-23 13:55:00,82.33,82.36,82.24,82.25,40600.0,57.07,57.0908,57.0076,57.0146,40600.0
2010-11-23 14:00:00,82.25,82.44,82.16,82.26,79800.0,57.0146,57.1463,56.9522,57.0215,79800.0
2010-11-23 14:05:00,82.25,82.33,82.18,82.26,31000.0,57.0146,57.07,56.966,57.0215,31000.0
2010-11-23 14:10:00,82.26,82.47,82.24,82.35,69700.0,57.0215,57.1671,57.0076,57.0839,69700.0
2010-11-23 14:15:00,82.37,82.38,82.22,82.22,47700.0,57.0977,57.1047,56.9938,56.9938,47700.0
2010-11-23 14:20:00,82.21,82.32,82.16,82.29,67500.0,56.9868,57.0631,56.9522,57.0423,67500.0
2010-11-23 14:25:00,82.28,82.39,82.25,82.32,42700.0,57.0354,57.1116,57.0146,57.0631,42700.0
2010-11-23 14:30:00,82.31,82.36,82.21,82.36,35000.0,57.0561,57.0908,56.9868,57.0908,35000.0
2010-11-23 14:35:00,82.37,82.38,82.27,82.31,61000.0,57.0977,57.1047,57.0284,57.0561,61000.0
2010-11-23 14:40:00,82.33,82.44,82.26,82.43,52300.0,57.07,57.1463,57.0215,57.1393,52300.0
2010-11-23 14:45:00,82.43,82.43,82.28,82.36,41500.0,57.1393,57.1393,57.0354,57.0908,41500.0
2010-11-23 14:50:00,82.37,82.52,82.37,82.47,29100.0,57.0977,57.2017,57.0977,57.1671,29100.0
2010-11-23 14:55:00,82.46,82.47,82.35,82.36,24500.0,57.1601,57.1671,57.0839,57.0908,24500.0
2010-11-23 15:00:00,82.35,82.42,82.3,82.33,45900.0,57.0839,57.1324,57.0492,57.07,45900.0
2010-11-23 15:05:00,82.34,82.5,82.34,82.42,50400.0,57.0769,57.1879,57.0769,57.1324,50400.0
2010-11-23 15:10:00,82.42,82.48,82.33,82.48,101700.0,57.1324,57.174,57.07,57.174,101700.0
2010-11-23 15:15:00,82.47,82.53,82.39,82.47,82400.0,57.1671,57.2086,57.1116,57.1671,82400.0
2010-11-23 15:20:00,82.46,82.48,82.41,82.46,38100.0,57.1601,57.174,57.1255,57.1601,38100.0
2010-11-23 15:25:00,82.45,82.48,82.41,82.47,57500.0,57.1532,57.174,57.1255,57.1671,57500.0
2010-11-23 15:30:00,82.48,82.57,82.45,82.47,100600.0,57.174,57.2364,57.1532,57.1671,100600.0
2010-11-23 15:35:00,82.48,82.54,82.41,82.54,50400.0,57.174,57.2156,57.1255,57.2156,50400.0
2010-11-23 15:40:00,82.53,82.55,82.46,82.5,122800.0,57.2086,57.2225,57.1601,57.1879,122800.0
2010-11-23 15:45:00,82.49,82.61,82.46,82.54,118700.0,57.1809,57.2641,57.1601,57.2156,118700.0
2010-11-23 15:50:00,82.54,82.55,82.46,82.51,147200.0,57.2156,57.2225,57.1601,57.1948,147200.0
2010-11-23 15:55:00,82.51,82.65,82.49,82.61,348900.0,57.1948,57.2918,57.1809,57.2641,348900.0
2010-11-24 09:30:00,83.35,83.95,83.25,83.79,307300.0,57.7771,58.193,57.7077,58.0821,307300.0
2010-11-24 09:35:00,83.83,83.88,83.75,83.82,137500.0,58.1098,58.1445,58.0543,58.1029,137500.0
2010-11-24 09:40:00,83.83,83.9,83.71,83.83,66000.0,58.1098,58.1583,58.0266,58.1098,66000.0
2010-11-24 09:45:00,83.83,83.84,83.71,83.71,73900.0,58.1098,58.1167,58.0266,58.0266,73900.0
2010-11-24 09:50:00,83.7,83.87,83.57,83.81,117300.0,58.0197,58.1375,57.9296,58.0959,117300.0
2010-11-24 09:55:00,83.81,83.98,83.75,83.86,144700.0,58.0959,58.2138,58.0543,58.1306,144700.0
2010-11-24 10:00:00,83.83,83.96,83.7,83.91,228700.0,58.1098,58.1999,58.0197,58.1652,228700.0
2010-11-24 10:05:00,83.92,84.09,83.9,84.04,150700.0,58.1722,58.29,58.1583,58.2554,150700.0
2010-11-24 10:10:00,84.03,84.09,83.98,84.05,103200.0,58.2484,58.29,58.2138,58.2623,103200.0
2010-11-24 10:15:00,84.03,84.15,84.01,84.14,149000.0,58.2484,58.3316,58.2346,58.3247,149000.0
2010-11-24 10:20:00,84.15,84.24,84.15,84.22,92800.0,58.3316,58.394,58.3316,58.3801,92800.0
2010-11-24 10:25:00,84.23,84.4,84.2,84.3,139200.0,58.3871,58.5049,58.3663,58.4356,139200.0
2010-11-24 10:30:00,84.3,84.49,84.29,84.42,110800.0,58.4356,58.5673,58.4287,58.5188,110800.0
2010-11-24 10:35:00,84.42,84.49,84.37,84.4,98900.0,58.5188,58.5673,58.4841,58.5049,98900.0
2010-11-24 10:40:00,84.42,84.48,84.34,84.39,48800.0,58.5188,58.5604,58.4633,58.498,48800.0
2010-11-24 10:45:00,84.39,84.49,84.28,84.31,106800.0,58.498,58.5673,58.4217,58.4425,106800.0
2010-11-24 10:50:00,84.31,84.36,84.26,84.31,65500.0,58.4425,58.4772,58.4079,58.4425,65500.0
2010-11-24 10:55:00,84.31,84.41,84.27,84.39,44400.0,58.4425,58.5118,58.4148,58.498,44400.0
2010-11-24 11:00:00,84.4,84.53,84.37,84.51,93000.0,58.5049,58.595,58.4841,58.5812,93000.0
2010-11-24 11:05:00,84.51,84.6,84.5,84.5,57800.0,58.5812,58.6435,58.5742,58.5742,57800.0
2010-11-24 11:10:00,84.52,84.59,84.48,84.49,64000.0,58.5881,58.6366,58.5604,58.5673,64000.0
2010-11-24 11:15:00,84.5,84.55,84.48,84.5,33800.0,58.5742,58.6089,58.5604,58.5742,33800.0
2010-11-24 11:20:00,84.52,84.55,84.47,84.5,32300.0,58.5881,58.6089,58.5534,58.5742,32300.0
2010-11-24 11:25:00,84.51,84.57,84.47,84.56,26500.0,58.5812,58.6227,58.5534,58.6158,26500.0
2010-11-24 11:30:00,84.58,84.58,84.54,84.55,57100.0,58.6297,58.6297,58.602,58.6089,57100.0
2010-11-24 11:35:00,84.56,84.57,84.48,84.48,51200.0,58.6158,58.6227,58.5604,58.5604,51200.0
2010-11-24 11:40:00,84.48,84.54,84.45,84.5,55200.0,58.5604,58.602,58.5396,58.5742,55200.0
2010-11-24 11:45:00,84.49,84.5,84.42,84.47,104800.0,58.5673,58.5742,58.5188,58.5534,104800.0
2010-11-24 11:50:00,84.47,84.54,84.44,84.54,51600.0,58.5534,58.602,58.5326,58.602,51600.0
2010-11-24 11:55:00,84.53,84.58,84.53,84.57,37600.0,58.595,58.6297,58.595,58.6227,37600.0
2010-11-24 12:00:00,84.57,84.6,84.51,84.55,44500.0,58.6227,58.6435,58.5812,58.6089,44500.0
2010-11-24 12:05:00,84.55,84.58,84.52,84.55,30300.0,58.6089,58.6297,58.5881,58.6089,30300.0
2010-11-24 12:10:00,84.54,84.57,84.48,84.52,17500.0,58.602,58.6227,58.5604,58.5881,17500.0
2010-11-24 12:15:00,84.53,84.57,84.49,84.53,22400.0,58.595,58.6227,58.5673,58.595,22400.0
2010-11-24 12:20:00,84.55,84.58,84.52,84.54,14300.0,58.6089,58.6297,58.5881,58.602,14300.0
2010-11-24 12:25:00,84.54,84.54,84.46,84.52,28300.0,58.602,58.602,58.5465,58.5881,28300.0
2010-11-24 12:30:00,84.52,84.56,84.49,84.51,34400.0,58.5881,58.6158,58.5673,58.5812,34400.0
2010-11-24 12:35:00,84.5,84.56,84.47,84.5,45100.0,58.5742,58.6158,58.5534,58.5742,45100.0
2010-11-24 12:40:00,84.5,84.53,84.47,84.51,48600.0,58.5742,58.595,58.5534,58.5812,48600.0
2010-11-24 12:45:00,84.51,84.51,84.46,84.51,20700.0,58.5812,58.5812,58.5465,58.5812,20700.0
2010-11-24 12:50:00,84.51,84.64,84.5,84.59,56400.0,58.5812,58.6713,58.5742,58.6366,56400.0
2010-11-24 12:55:00,84.59,84.64,84.56,84.64,39000.0,58.6366,58.6713,58.6158,58.6713,39000.0
2010-11-24 13:00:00,84.63,84.65,84.59,84.6,38700.0,58.6643,58.6782,58.6366,58.6435,38700.0
2010-11-24 13:05:00,84.62,84.65,84.57,84.64,29100.0,58.6574,58.6782,58.6227,58.6713,29100.0
2010-11-24 13:10:00,84.64,84.69,84.63,84.65,32300.0,58.6713,58.7059,58.6643,58.6782,32300.0
2010-11-24 13:15:00,84.64,84.67,84.62,84.66,20600.0,58.6713,58.6921,58.6574,58.6851,20600.0
2010-11-24 13:20:00,84.66,84.75,84.64,84.73,58700.0,58.6851,58.7475,58.6713,58.7337,58700.0
2010-11-24 13:25:00,84.72,84.73,84.66,84.68,27300.0,58.7267,58.7337,58.6851,58.699,27300.0
2010-11-24 13:30:00,84.68,84.72,84.66,84.68,25600.0,58.699,58.7267,58.6851,58.699,25600.0
2010-11-24 13:35:00,84.68,84.79,84.68,84.71,75600.0,58.699,58.7753,58.699,58.7198,75600.0
2010-11-24 13:40:00,84.72,84.72,84.66,84.67,29200.0,58.7267,58.7267,58.6851,58.6921,29200.0
2010-11-24 13:45:00,84.68,84.72,84.66,84.69,25800.0,58.699,58.7267,58.6851,58.7059,25800.0
2010-11-24 13:50:00,84.68,84.72,84.66,84.71,27600.0,58.699,58.7267,58.6851,58.7198,27600.0
2010-11-24 13:55:00,84.72,84.74,84.7,84.72,15400.0,58.7267,58.7406,58.7129,58.7267,15400.0
2010-11-24 14:00:00,84.71,84.73,84.64,84.64,34400.0,58.7198,58.7337,58.6713,58.6713,34400.0
2010-11-24 14:05:00,84.63,84.63,84.54,84.54,50100.0,58.6643,58.6643,58.602,58.602,50100.0
2010-11-24 14:10:00,84.54,84.54,84.4,84.45,70900.0,58.602,58.602,58.5049,58.5396,70900.0
2010-11-24 14:15:00,84.45,84.46,84.36,84.4,39300.0,58.5396,58.5465,58.4772,58.5049,39300.0
2010-11-24 14:20:00,84.4,84.51,84.38,84.51,33700.0,58.5049,58.5812,58.491,58.5812,33700.0
2010-11-24 14:25:00,84.51,84.54,84.47,84.5,50500.0,58.5812,58.602,58.5534,58.5742,50500.0
2010-11-24 14:30:00,84.51,84.57,84.48,84.48,46700.0,58.5812,58.6227,58.5604,58.5604,46700.0
2010-11-24 14:35:00,84.49,84.59,84.49,84.53,25600.0,58.5673,58.6366,58.5673,58.595,25600.0
2010-11-24 14:40:00,84.53,84.62,84.51,84.62,33100.0,58.595,58.6574,58.5812,58.6574,33100.0
2010-11-24 14:45:00,84.62,84.65,84.56,84.59,71300.0,58.6574,58.6782,58.6158,58.6366,71300.0
2010-11-24 14:50:00,84.59,84.64,84.56,84.57,31500.0,58.6366,58.6713,58.6158,58.6227,31500.0
2010-11-24 14:55:00,84.57,84.64,84.57,84.6,34800.0,58.6227,58.6713,58.6227,58.6435,34800.0
2010-11-24 15:00:00,84.6,84.72,84.54,84.72,59200.0,58.6435,58.7267,58.602,58.7267,59200.0
2010-11-24 15:05:00,84.72,84.73,84.65,84.66,36800.0,58.7267,58.7337,58.6782,58.6851,36800.0
2010-11-24 15:10:00,84.67,84.72,84.65,84.68,28000.0,58.6921,58.7267,58.6782,58.699,28000.0
2010-11-24 15:15:00,84.68,84.71,84.65,84.66,26200.0,58.699,58.7198,58.6782,58.6851,26200.0
2010-11-24 15:20:00,84.67,84.75,84.66,84.73,80400.0,58.6921,58.7475,58.6851,58.7337,80400.0
2010-11-24 15:25:00,84.73,84.75,84.7,84.73,50700.0,58.7337,58.7475,58.7129,58.7337,50700.0
2010-11-24 15:30:00,84.74,84.74,84.59,84.66,98500.0,58.7406,58.7406,58.6366,58.6851,98500.0
2010-11-24 15:35:00,84.66,84.71,84.61,84.61,203800.0,58.6851,58.7198,58.6505,58.6505,203800.0
2010-11-24 15:40:00,84.61,84.63,84.56,84.56,102600.0,58.6505,58.6643,58.6158,58.6158,102600.0
2010-11-24 15:45:00,84.56,84.56,84.44,84.48,149300.0,58.6158,58.6158,58.5326,58.5604,149300.0
2010-11-24 15:50:00,84.47,84.58,84.43,84.57,131200.0,58.5534,58.6297,58.5257,58.6227,131200.0
2010-11-24 15:55:00,84.57,84.67,84.53,84.65,276900.0,58.6227,58.6921,58.595,58.6782,276900.0
2010-11-26 09:30:00,83.83,83.89,83.45,83.85,257400.0,58.1098,58.1514,57.8464,58.1237,257400.0
2010-11-26 09:35:00,83.83,84.0,83.67,83.93,137500.0,58.1098,58.2276,57.9989,58.1791,137500.0
2010-11-26 09:40:00,83.96,84.0,83.76,83.98,67200.0,58.1999,58.2276,58.0613,58.2138,67200.0
2010-11-26 09:45:00,83.95,84.14,83.87,84.04,54600.0,58.193,58.3247,58.1375,58.2554,54600.0
2010-11-26 09:50:00,84.02,84.25,84.0,84.0,89400.0,58.2415,58.4009,58.2276,58.2276,89400.0
2010-11-26 09:55:00,84.0,84.1,83.96,84.04,73400.0,58.2276,58.297,58.1999,58.2554,73400.0
2010-11-26 10:00:00,84.04,84.18,84.01,84.02,47300.0,58.2554,58.3524,58.2346,58.2415,47300.0
2010-11-26 10:05:00,84.01,84.02,83.85,83.87,89700.0,58.2346,58.2415,58.1237,58.1375,89700.0
2010-11-26 10:10:00,83.87,83.99,83.86,83.94,60700.0,58.1375,58.2207,58.1306,58.186,60700.0
2010-11-26 10:15:00,83.94,84.0,83.86,83.89,49500.0,58.186,58.2276,58.1306,58.1514,49500.0
2010-11-26 10:20:00,83.89,83.99,83.86,83.86,25600.0,58.1514,58.2207,58.1306,58.1306,25600.0
2010-11-26 10:25:00,83.86,83.88,83.8,83.8,41300.0,58.1306,58.1445,58.089,58.089,41300.0
2010-11-26 10:30:00,83.83,83.85,83.71,83.81,61500.0,58.1098,58.1237,58.0266,58.0959,61500.0
2010-11-26 10:35:00,83.82,83.92,83.77,83.92,55300.0,58.1029,58.1722,58.0682,58.1722,55300.0
2010-11-26 10:40:00,83.92,84.0,83.9,83.95,31800.0,58.1722,58.2276,58.1583,58.193,31800.0
2010-11-26 10:45:00,83.95,83.95,83.84,83.92,37800.0,58.193,58.193,58.1167,58.1722,37800.0
2010-11-26 10:50:00,83.92,83.92,83.84,83.86,28100.0,58.1722,58.1722,58.1167,58.1306,28100.0
2010-11-26 10:55:00,83.86,83.86,83.81,83.82,32100.0,58.1306,58.1306,58.0959,58.1029,32100.0
2010-11-26 11:00:00,83.81,83.82,83.69,83.72,65200.0,58.0959,58.1029,58.0127,58.0335,65200.0
2010-11-26 11:05:00,83.7,83.81,83.67,83.79,35700.0,58.0197,58.0959,57.9989,58.0821,35700.0
2010-11-26 11:10:00,83.8,83.88,83.72,83.84,43800.0,58.089,58.1445,58.0335,58.1167,43800.0
2010-11-26 11:15:00,83.84,83.91,83.79,83.86,36400.0,58.1167,58.1652,58.0821,58.1306,36400.0
2010-11-26 11:20:00,83.86,83.93,83.86,83.93,16400.0,58.1306,58.1791,58.1306,58.1791,16400.0
2010-11-26 11:25:00,83.93,83.93,83.86,83.9,38700.0,58.1791,58.1791,58.1306,58.1583,38700.0
2010-11-26 11:30:00,83.91,83.94,83.88,83.88,27100.0,58.1652,58.186,58.1445,58.1445,27100.0
2010-11-26 11:35:00,83.88,83.93,83.85,83.91,24300.0,58.1445,58.1791,58.1237,58.1652,24300.0
2010-11-26 11:40:00,83.9,83.9,83.8,83.8,46400.0,58.1583,58.1583,58.089,58.089,46400.0
2010-11-26 11:45:00,83.79,83.93,83.75,83.93,28300.0,58.0821,58.1791,58.0543,58.1791,28300.0
2010-11-26 11:50:00,83.93,83.96,83.9,83.92,64500.0,58.1791,58.1999,58.1583,58.1722,64500.0
2010-11-26 11:55:00,83.93,84.05,83.87,84.05,40600.0,58.1791,58.2623,58.1375,58.2623,40600.0
2010-11-26 12:00:00,84.03,84.03,83.88,83.97,42400.0,58.2484,58.2484,58.1445,58.2068,42400.0
2010-11-26 12:05:00,83.98,84.06,83.93,84.04,34900.0,58.2138,58.2692,58.1791,58.2554,34900.0
2010-11-26 12:10:00,84.04,84.07,83.99,84.02,20800.0,58.2554,58.2762,58.2207,58.2415,20800.0
2010-11-26 12:15:00,84.01,84.07,84.01,84.06,15400.0,58.2346,58.2762,58.2346,58.2692,15400.0
2010-11-26 12:20:00,84.05,84.15,84.05,84.08,33900.0,58.2623,58.3316,58.2623,58.2831,33900.0
2010-11-26 12:25:00,84.07,84.13,84.06,84.07,23900.0,58.2762,58.3177,58.2692,58.2762,23900.0
2010-11-26 12:30:00,84.08,84.13,84.06,84.12,27200.0,58.2831,58.3177,58.2692,58.3108,27200.0
2010-11-26 12:35:00,84.12,84.17,84.12,84.12,49100.0,58.3108,58.3455,58.3108,58.3108,49100.0
2010-11-26 12:40:00,84.12,84.13,84.04,84.11,58300.0,58.3108,58.3177,58.2554,58.3039,58300.0
2010-11-26 12:45:00,84.12,84.18,84.11,84.14,88800.0,58.3108,58.3524,58.3039,58.3247,88800.0
2010-11-26 12:50:00,84.14,84.15,84.08,84.08,61300.0,58.3247,58.3316,58.2831,58.2831,61300.0
2010-11-26 12:55:00,84.07,84.15,83.98,84.05,163600.0,58.2762,58.3316,58.2138,58.2623,163600.0
2010-11-29 09:30:00,83.66,83.71,83.37,83.54,157500.0,57.992,58.0266,57.7909,57.9088,157500.0
2010-11-29 09:35:00,83.55,83.7,83.51,83.62,78500.0,57.9157,58.0197,57.888,57.9642,78500.0
2010-11-29 09:40:00,83.64,83.64,83.35,83.49,131600.0,57.9781,57.9781,57.7771,57.8741,131600.0
2010-11-29 09:45:00,83.5,83.54,83.32,83.33,118800.0,57.881,57.9088,57.7563,57.7632,118800.0
2010-11-29 09:50:00,83.32,83.43,83.23,83.37,130000.0,57.7563,57.8325,57.6939,57.7909,130000.0
2010-11-29 09:55:00,83.37,83.39,82.9,83.06,202700.0,57.7909,57.8048,57.4651,57.576,202700.0
2010-11-29 10:00:00,83.07,83.07,82.57,82.59,191400.0,57.583,57.583,57.2364,57.2502,191400.0
2010-11-29 10:05:00,82.58,82.79,82.55,82.64,156000.0,57.2433,57.3889,57.2225,57.2849,156000.0
2010-11-29 10:10:00,82.65,82.78,82.58,82.74,156300.0,57.2918,57.3819,57.2433,57.3542,156300.0
2010-11-29 10:15:00,82.74,82.83,82.64,82.72,132500.0,57.3542,57.4166,57.2849,57.3404,132500.0
2010-11-29 10:20:00,82.72,82.81,82.62,82.79,54800.0,57.3404,57.4027,57.271,57.3889,54800.0
2010-11-29 10:25:00,82.79,82.82,82.64,82.75,80100.0,57.3889,57.4097,57.2849,57.3612,80100.0
2010-11-29 10:30:00,82.77,83.09,82.76,83.0,89500.0,57.375,57.5968,57.3681,57.5344,89500.0
2010-11-29 10:35:00,83.02,83.12,83.0,83.09,80800.0,57.5483,57.6176,57.5344,57.5968,80800.0
2010-11-29 10:40:00,83.09,83.24,83.08,83.16,60100.0,57.5968,57.7008,57.5899,57.6454,60100.0
2010-11-29 10:45:00,83.16,83.21,83.03,83.06,44200.0,57.6454,57.68,57.5552,57.576,44200.0
2010-11-29 10:50:00,83.06,83.1,82.94,82.97,101000.0,57.576,57.6038,57.4929,57.5137,101000.0
2010-11-29 10:55:00,82.95,82.98,82.8,82.85,68300.0,57.4998,57.5206,57.3958,57.4305,68300.0
2010-11-29 11:00:00,82.85,82.92,82.82,82.9,37500.0,57.4305,57.479,57.4097,57.4651,37500.0
2010-11-29 11:05:00,82.92,83.08,82.86,82.98,31800.0,57.479,57.5899,57.4374,57.5206,31800.0
2010-11-29 11:10:00,82.99,83.19,82.94,83.16,25300.0,57.5275,57.6662,57.4929,57.6454,25300.0
2010-11-29 11:15:00,83.16,83.2,82.98,82.99,38200.0,57.6454,57.6731,57.5206,57.5275,38200.0
2010-11-29 11:20:00,83.0,83.12,82.89,82.92,43400.0,57.5344,57.6176,57.4582,57.479,43400.0
2010-11-29 11:25:00,82.91,83.11,82.88,83.04,42600.0,57.4721,57.6107,57.4513,57.5622,42600.0
2010-11-29 11:30:00,83.04,83.1,82.88,82.92,35800.0,57.5622,57.6038,57.4513,57.479,35800.0
2010-11-29 11:35:00,82.92,82.98,82.88,82.9,30500.0,57.479,57.5206,57.4513,57.4651,30500.0
2010-11-29 11:40:00,82.91,82.94,82.8,82.82,52700.0,57.4721,57.4929,57.3958,57.4097,52700.0
2010-11-29 11:45:00,82.83,82.9,82.76,82.8,45700.0,57.4166,57.4651,57.3681,57.3958,45700.0
2010-11-29 11:50:00,82.79,82.81,82.71,82.79,31900.0,57.3889,57.4027,57.3334,57.3889,31900.0
2010-11-29 11:55:00,82.8,82.92,82.77,82.85,37700.0,57.3958,57.479,57.375,57.4305,37700.0
2010-11-29 12:00:00,82.87,82.9,82.8,82.82,23500.0,57.4443,57.4651,57.3958,57.4097,23500.0
2010-11-29 12:05:00,82.82,82.95,82.8,82.93,37300.0,57.4097,57.4998,57.3958,57.4859,37300.0
2010-11-29 12:10:00,82.94,83.07,82.91,82.99,67200.0,57.4929,57.583,57.4721,57.5275,67200.0
2010-11-29 12:15:00,82.99,83.05,82.95,83.03,17800.0,57.5275,57.5691,57.4998,57.5552,17800.0
2010-11-29 12:20:00,83.05,83.2,83.04,83.14,51600.0,57.5691,57.6731,57.5622,57.6315,51600.0
2010-11-29 12:25:00,83.14,83.17,83.09,83.09,26200.0,57.6315,57.6523,57.5968,57.5968,26200.0
2010-11-29 12:30:00,83.08,83.11,83.01,83.02,20400.0,57.5899,57.6107,57.5414,57.5483,20400.0
2010-11-29 12:35:00,83.02,83.11,82.98,83.07,25300.0,57.5483,57.6107,57.5206,57.583,25300.0
2010-11-29 12:40:00,83.09,83.19,83.08,83.1,29900.0,57.5968,57.6662,57.5899,57.6038,29900.0
2010-11-29 12:45:00,83.11,83.15,83.04,83.14,37700.0,57.6107,57.6384,57.5622,57.6315,37700.0
2010-11-29 12:50:00,83.13,83.14,83.02,83.07,19700.0,57.6246,57.6315,57.5483,57.583,19700.0
2010-11-29 12:55:00,83.07,83.08,83.03,83.05,14700.0,57.583,57.5899,57.5552,57.5691,14700.0
2010-11-29 13:00:00,83.06,83.08,83.01,83.07,15000.0,57.576,57.5899,57.5414,57.583,15000.0
2010-11-29 13:05:00,83.07,83.08,82.89,82.95,23300.0,57.583,57.5899,57.4582,57.4998,23300.0
2010-11-29 13:10:00,82.95,83.06,82.95,83.0,46400.0,57.4998,57.576,57.4998,57.5344,46400.0
2010-11-29 13:15:00,83.02,83.03,82.98,83.01,14300.0,57.5483,57.5552,57.5206,57.5414,14300.0
2010-11-29 13:20:00,83.0,83.02,82.95,83.0,30900.0,57.5344,57.5483,57.4998,57.5344,30900.0
2010-11-29 13:25:00,83.0,83.0,82.82,82.89,30100.0,57.5344,57.5344,57.4097,57.4582,30100.0
2010-11-29 13:30:00,82.89,82.91,82.82,82.86,23000.0,57.4582,57.4721,57.4097,57.4374,23000.0
2010-11-29 13:35:00,82.85,82.86,82.77,82.79,59800.0,57.4305,57.4374,57.375,57.3889,59800.0
2010-11-29 13:40:00,82.8,82.94,82.79,82.94,28100.0,57.3958,57.4929,57.3889,57.4929,28100.0
2010-11-29 13:45:00,82.94,82.95,82.84,82.94,19500.0,57.4929,57.4998,57.4235,57.4929,19500.0
2010-11-29 13:50:00,82.95,83.04,82.94,83.03,54900.0,57.4998,57.5622,57.4929,57.5552,54900.0
2010-11-29 13:55:00,83.04,83.07,83.0,83.0,55600.0,57.5622,57.583,57.5344,57.5344,55600.0
2010-11-29 14:00:00,83.0,83.2,83.0,83.16,52800.0,57.5344,57.6731,57.5344,57.6454,52800.0
2010-11-29 14:05:00,83.15,83.15,83.03,83.13,21000.0,57.6384,57.6384,57.5552,57.6246,21000.0
2010-11-29 14:10:00,83.14,83.18,83.05,83.06,52500.0,57.6315,57.6592,57.5691,57.576,52500.0
2010-11-29 14:15:00,83.06,83.12,83.03,83.11,33300.0,57.576,57.6176,57.5552,57.6107,33300.0
2010-11-29 14:20:00,83.11,83.14,83.04,83.05,16800.0,57.6107,57.6315,57.5622,57.5691,16800.0
2010-11-29 14:25:00,83.03,83.34,83.03,83.31,49900.0,57.5552,57.7701,57.5552,57.7493,49900.0
2010-11-29 14:30:00,83.32,83.51,83.3,83.5,115300.0,57.7563,57.888,57.7424,57.881,115300.0
2010-11-29 14:35:00,83.5,83.6,83.45,83.55,62800.0,57.881,57.9504,57.8464,57.9157,62800.0
2010-11-29 14:40:00,83.54,83.62,83.49,83.55,35000.0,57.9088,57.9642,57.8741,57.9157,35000.0
2010-11-29 14:45:00,83.56,83.64,83.56,83.64,27400.0,57.9226,57.9781,57.9226,57.9781,27400.0
2010-11-29 14:50:00,83.64,83.64,83.47,83.55,41200.0,57.9781,57.9781,57.8602,57.9157,41200.0
2010-11-29 14:55:00,83.55,83.67,83.52,83.63,46600.0,57.9157,57.9989,57.8949,57.9712,46600.0
2010-11-29 15:00:00,83.63,83.72,83.61,83.69,47800.0,57.9712,58.0335,57.9573,58.0127,47800.0
2010-11-29 15:05:00,83.72,83.72,83.61,83.63,36000.0,58.0335,58.0335,57.9573,57.9712,36000.0
2010-11-29 15:10:00,83.66,83.75,83.6,83.65,50100.0,57.992,58.0543,57.9504,57.985,50100.0
2010-11-29 15:15:00,83.64,83.82,83.64,83.82,86700.0,57.9781,58.1029,57.9781,58.1029,86700.0
2010-11-29 15:20:00,83.83,83.87,83.78,83.83,103600.0,58.1098,58.1375,58.0751,58.1098,103600.0
2010-11-29 15:25:00,83.82,83.84,83.74,83.8,37900.0,58.1029,58.1167,58.0474,58.089,37900.0
2010-11-29 15:30:00,83.81,83.82,83.67,83.72,61100.0,58.0959,58.1029,57.9989,58.0335,61100.0
2010-11-29 15:35:00,83.71,83.83,83.7,83.81,88200.0,58.0266,58.1098,58.0197,58.0959,88200.0
2010-11-29 15:40:00,83.83,83.89,83.66,83.75,105600.0,58.1098,58.1514,57.992,58.0543,105600.0
2010-11-29 15:45:00,83.76,83.88,83.75,83.87,122100.0,58.0613,58.1445,58.0543,58.1375,122100.0
2010-11-29 15:50:00,83.86,83.87,83.71,83.71,78300.0,58.1306,58.1375,58.0266,58.0266,78300.0
2010-11-29 15:55:00,83.7,83.79,83.67,83.68,203500.0,58.0197,58.0821,57.9989,58.0058,203500.0
2010-11-30 09:30:00,82.96,83.33,82.76,83.26,217400.0,57.5067,57.7632,57.3681,57.7147,217400.0
2010-11-30 09:35:00,83.26,83.29,83.0,83.12,98500.0,57.7147,57.7355,57.5344,57.6176,98500.0
2010-11-30 09:40:00,83.1,83.5,83.05,83.5,177500.0,57.6038,57.881,57.5691,57.881,177500.0
2010-11-30 09:45:00,83.46,83.79,83.45,83.49,177200.0,57.8533,58.0821,57.8464,57.8741,177200.0
2010-11-30 09:50:00,83.5,83.55,83.48,83.53,196000.0,57.881,57.9157,57.8672,57.9018,196000.0
2010-11-30 09:55:00,83.52,84.07,83.51,84.05,140400.0,57.8949,58.2762,57.888,58.2623,140400.0
2010-11-30 10:00:00,84.05,84.29,84.0,84.07,224400.0,58.2623,58.4287,58.2276,58.2762,224400.0
2010-11-30 10:05:00,84.05,84.07,83.89,83.95,132600.0,58.2623,58.2762,58.1514,58.193,132600.0
2010-11-30 10:10:00,83.94,83.99,83.8,83.81,95500.0,58.186,58.2207,58.089,58.0959,95500.0
2010-11-30 10:15:00,83.82,84.05,83.81,84.04,103200.0,58.1029,58.2623,58.0959,58.2554,103200.0
2010-11-30 10:20:00,84.04,84.14,83.96,84.12,108100.0,58.2554,58.3247,58.1999,58.3108,108100.0
2010-11-30 10:25:00,84.12,84.37,84.09,84.28,202000.0,58.3108,58.4841,58.29,58.4217,202000.0
2010-11-30 10:30:00,84.25,84.41,84.21,84.22,143300.0,58.4009,58.5118,58.3732,58.3801,143300.0
2010-11-30 10:35:00,84.22,84.29,84.19,84.27,80500.0,58.3801,58.4287,58.3593,58.4148,80500.0
2010-11-30 10:40:00,84.27,84.34,84.22,84.27,37700.0,58.4148,58.4633,58.3801,58.4148,37700.0
2010-11-30 10:45:00,84.28,84.28,83.95,83.97,65300.0,58.4217,58.4217,58.193,58.2068,65300.0
2010-11-30 10:50:00,83.96,83.96,83.71,83.87,89000.0,58.1999,58.1999,58.0266,58.1375,89000.0
2010-11-30 10:55:00,83.85,83.85,83.74,83.8,54700.0,58.1237,58.1237,58.0474,58.089,54700.0
2010-11-30 11:00:00,83.8,83.92,83.73,83.89,73900.0,58.089,58.1722,58.0405,58.1514,73900.0
2010-11-30 11:05:00,83.91,83.91,83.75,83.82,47400.0,58.1652,58.1652,58.0543,58.1029,47400.0
2010-11-30 11:10:00,83.82,83.86,83.76,83.76,44300.0,58.1029,58.1306,58.0613,58.0613,44300.0
2010-11-30 11:15:00,83.75,83.91,83.67,83.83,45000.0,58.0543,58.1652,57.9989,58.1098,45000.0
2010-11-30 11:20:00,83.83,83.95,83.77,83.92,48000.0,58.1098,58.193,58.0682,58.1722,48000.0
2010-11-30 11:25:00,83.93,84.03,83.89,83.98,49200.0,58.1791,58.2484,58.1514,58.2138,49200.0
2010-11-30 11:30:00,83.97,84.0,83.88,83.92,26600.0,58.2068,58.2276,58.1445,58.1722,26600.0
2010-11-30 11:35:00,83.92,84.0,83.86,83.97,23900.0,58.1722,58.2276,58.1306,58.2068,23900.0
2010-11-30 11:40:00,83.99,84.1,83.94,84.07,42000.0,58.2207,58.297,58.186,58.2762,42000.0
2010-11-30 11:45:00,84.06,84.08,83.9,83.91,32100.0,58.2692,58.2831,58.1583,58.1652,32100.0
2010-11-30 11:50:00,83.9,83.91,83.81,83.81,37700.0,58.1583,58.1652,58.0959,58.0959,37700.0
2010-11-30 11:55:00,83.8,84.01,83.79,83.99,129400.0,58.089,58.2346,58.0821,58.2207,129400.0
2010-11-30 12:00:00,83.98,84.17,83.96,84.14,81600.0,58.2138,58.3455,58.1999,58.3247,81600.0
2010-11-30 12:05:00,84.13,84.18,83.93,83.97,66600.0,58.3177,58.3524,58.1791,58.2068,66600.0
2010-11-30 12:10:00,83.97,84.05,83.96,84.03,58700.0,58.2068,58.2623,58.1999,58.2484,58700.0
2010-11-30 12:15:00,84.06,84.06,83.9,83.93,44900.0,58.2692,58.2692,58.1583,58.1791,44900.0
2010-11-30 12:20:00,83.95,84.06,83.94,84.04,58700.0,58.193,58.2692,58.186,58.2554,58700.0
2010-11-30 12:25:00,84.05,84.08,84.0,84.06,50100.0,58.2623,58.2831,58.2276,58.2692,50100.0
2010-11-30 12:30:00,84.08,84.08,83.96,83.98,38100.0,58.2831,58.2831,58.1999,58.2138,38100.0
2010-11-30 12:35:00,83.98,84.0,83.88,83.95,37800.0,58.2138,58.2276,58.1445,58.193,37800.0
2010-11-30 12:40:00,83.94,84.09,83.89,84.09,36200.0,58.186,58.29,58.1514,58.29,36200.0
2010-11-30 12:45:00,84.09,84.1,84.03,84.07,56400.0,58.29,58.297,58.2484,58.2762,56400.0
2010-11-30 12:50:00,84.07,84.12,84.05,84.1,81400.0,58.2762,58.3108,58.2623,58.297,81400.0
2010-11-30 12:55:00,84.1,84.21,84.06,84.21,170000.0,58.297,58.3732,58.2692,58.3732,170000.0
2010-11-30 13:00:00,84.2,84.45,84.14,84.45,133200.0,58.3663,58.5396,58.3247,58.5396,133200.0
2010-11-30 13:05:00,84.44,84.57,84.42,84.5,127400.0,58.5326,58.6227,58.5188,58.5742,127400.0
2010-11-30 13:10:00,84.5,84.63,84.5,84.62,101700.0,58.5742,58.6643,58.5742,58.6574,101700.0
2010-11-30 13:15:00,84.63,84.67,84.53,84.63,38700.0,58.6643,58.6921,58.595,58.6643,38700.0
2010-11-30 13:20:00,84.63,84.79,84.61,84.76,67700.0,58.6643,58.7753,58.6505,58.7545,67700.0
2010-11-30 13:25:00,84.77,84.8,84.73,84.79,71700.0,58.7614,58.7822,58.7337,58.7753,71700.0
2010-11-30 13:30:00,84.78,84.87,84.76,84.8,82300.0,58.7683,58.8307,58.7545,58.7822,82300.0
2010-11-30 13:35:00,84.8,84.85,84.76,84.76,47700.0,58.7822,58.8168,58.7545,58.7545,47700.0
2010-11-30 13:40:00,84.75,84.79,84.58,84.61,49300.0,58.7475,58.7753,58.6297,58.6505,49300.0
2010-11-30 13:45:00,84.61,84.73,84.61,84.69,35000.0,58.6505,58.7337,58.6505,58.7059,35000.0
2010-11-30 13:50:00,84.69,84.72,84.6,84.7,49300.0,58.7059,58.7267,58.6435,58.7129,49300.0
2010-11-30 13:55:00,84.71,84.72,84.6,84.65,39500.0,58.7198,58.7267,58.6435,58.6782,39500.0
2010-11-30 14:00:00,84.63,84.75,84.57,84.62,51600.0,58.6643,58.7475,58.6227,58.6574,51600.0
2010-11-30 14:05:00,84.63,84.76,84.6,84.71,46500.0,58.6643,58.7545,58.6435,58.7198,46500.0
2010-11-30 14:10:00,84.71,84.74,84.63,84.65,41100.0,58.7198,58.7406,58.6643,58.6782,41100.0
2010-11-30 14:15:00,84.65,84.7,84.53,84.69,89800.0,58.6782,58.7129,58.595,58.7059,89800.0
2010-11-30 14:20:00,84.69,84.69,84.57,84.58,63500.0,58.7059,58.7059,58.6227,58.6297,63500.0
2010-11-30 14:25:00,84.59,84.65,84.48,84.55,120300.0,58.6366,58.6782,58.5604,58.6089,120300.0
2010-11-30 14:30:00,84.55,84.67,84.5,84.54,72500.0,58.6089,58.6921,58.5742,58.602,72500.0
2010-11-30 14:35:00,84.53,84.66,84.51,84.61,49500.0,58.595,58.6851,58.5812,58.6505,49500.0
2010-11-30 14:40:00,84.61,84.74,84.58,84.72,66400.0,58.6505,58.7406,58.6297,58.7267,66400.0
2010-11-30 14:45:00,84.73,84.8,84.69,84.78,61600.0,58.7337,58.7822,58.7059,58.7683,61600.0
2010-11-30 14:50:00,84.77,84.8,84.67,84.73,62900.0,58.7614,58.7822,58.6921,58.7337,62900.0
2010-11-30 14:55:00,84.73,84.9,84.73,84.81,98000.0,58.7337,58.8515,58.7337,58.7891,98000.0
2010-11-30 15:00:00,84.81,84.9,84.78,84.89,62300.0,58.7891,58.8515,58.7683,58.8446,62300.0
2010-11-30 15:05:00,84.88,84.88,84.81,84.82,82100.0,58.8376,58.8376,58.7891,58.796,82100.0
2010-11-30 15:10:00,84.82,84.85,84.71,84.83,105700.0,58.796,58.8168,58.7198,58.803,105700.0
2010-11-30 15:15:00,84.82,84.87,84.74,84.85,73500.0,58.796,58.8307,58.7406,58.8168,73500.0
2010-11-30 15:20:00,84.85,84.92,84.83,84.9,126200.0,58.8168,58.8654,58.803,58.8515,126200.0
2010-11-30 15:25:00,84.9,84.91,84.8,84.88,104500.0,58.8515,58.8584,58.7822,58.8376,104500.0
2010-11-30 15:30:00,84.89,84.92,84.74,84.75,84600.0,58.8446,58.8654,58.7406,58.7475,84600.0
2010-11-30 15:35:00,84.75,84.87,84.75,84.8,88900.0,58.7475,58.8307,58.7475,58.7822,88900.0
2010-11-30 15:40:00,84.8,84.8,84.63,84.66,155900.0,58.7822,58.7822,58.6643,58.6851,155900.0
2010-11-30 15:45:00,84.66,84.67,84.55,84.55,170000.0,58.6851,58.6921,58.6089,58.6089,170000.0
2010-11-30 15:50:00,84.55,84.75,84.47,84.69,247800.0,58.6089,58.7475,58.5534,58.7059,247800.0
2010-11-30 15:55:00,84.7,84.73,84.6,84.6,214700.0,58.7129,58.7337,58.6435,58.6435,214700.0
2010-12-01 09:30:00,85.0,86.08,85.0,85.99,725200.0,58.9208,59.6695,58.9208,59.6071,725200.0
2010-12-01 09:35:00,85.99,86.39,85.76,86.06,213900.0,59.6071,59.8843,59.4476,59.6556,213900.0
2010-12-01 09:40:00,86.07,86.47,86.0,86.47,167200.0,59.6625,59.9398,59.614,59.9398,167200.0
2010-12-01 09:45:00,86.43,86.72,86.41,86.51,319500.0,59.9121,60.1131,59.8982,59.9675,319500.0
2010-12-01 09:50:00,86.5,86.75,86.5,86.74,139100.0,59.9606,60.1339,59.9606,60.127,139100.0
2010-12-01 09:55:00,86.74,86.86,86.63,86.75,137600.0,60.127,60.2101,60.0507,60.1339,137600.0
2010-12-01 10:00:00,86.76,86.84,86.53,86.74,150600.0,60.1408,60.1963,59.9814,60.127,150600.0
2010-12-01 10:05:00,86.75,86.79,86.48,86.57,189700.0,60.1339,60.1616,59.9467,60.0091,189700.0
2010-12-01 10:10:00,86.59,86.59,86.41,86.51,121300.0,60.023,60.023,59.8982,59.9675,121300.0
2010-12-01 10:15:00,86.53,86.76,86.49,86.64,148100.0,59.9814,60.1408,59.9537,60.0576,148100.0
2010-12-01 10:20:00,86.65,86.76,86.59,86.71,86000.0,60.0646,60.1408,60.023,60.1062,86000.0
2010-12-01 10:25:00,86.72,86.79,86.64,86.75,103800.0,60.1131,60.1616,60.0576,60.1339,103800.0
2010-12-01 10:30:00,86.76,86.77,86.65,86.74,199400.0,60.1408,60.1478,60.0646,60.127,199400.0
2010-12-01 10:35:00,86.74,86.94,86.72,86.89,172400.0,60.127,60.2656,60.1131,60.2309,172400.0
2010-12-01 10:40:00,86.88,86.94,86.83,86.83,71100.0,60.224,60.2656,60.1894,60.1894,71100.0
2010-12-01 10:45:00,86.84,86.96,86.82,86.96,138500.0,60.1963,60.2795,60.1824,60.2795,138500.0
2010-12-01 10:50:00,86.95,86.97,86.74,86.78,109200.0,60.2725,60.2864,60.127,60.1547,109200.0
2010-12-01 10:55:00,86.77,86.93,86.76,86.85,58600.0,60.1478,60.2587,60.1408,60.2032,58600.0
2010-12-01 11:00:00,86.86,86.86,86.72,86.74,70100.0,60.2101,60.2101,60.1131,60.127,70100.0
2010-12-01 11:05:00,86.73,86.8,86.69,86.79,49900.0,60.12,60.1686,60.0923,60.1616,49900.0
2010-12-01 11:10:00,86.79,86.93,86.75,86.87,61000.0,60.1616,60.2587,60.1339,60.2171,61000.0
2010-12-01 11:15:00,86.87,86.9,86.8,86.85,37200.0,60.2171,60.2379,60.1686,60.2032,37200.0
2010-12-01 11:20:00,86.86,86.98,86.85,86.96,125900.0,60.2101,60.2933,60.2032,60.2795,125900.0
2010-12-01 11:25:00,86.96,86.98,86.91,86.92,47700.0,60.2795,60.2933,60.2448,60.2517,47700.0
2010-12-01 11:30:00,86.92,86.98,86.91,86.95,62600.0,60.2517,60.2933,60.2448,60.2725,62600.0
2010-12-01 11:35:00,86.96,86.98,86.93,86.96,38600.0,60.2795,60.2933,60.2587,60.2795,38600.0
2010-12-01 11:40:00,86.96,87.13,86.94,87.1,295800.0,60.2795,60.3973,60.2656,60.3765,295800.0
2010-12-01 11:45:00,87.1,87.27,87.09,87.25,142400.0,60.3765,60.4944,60.3696,60.4805,142400.0
2010-12-01 11:50:00,87.26,87.41,87.25,87.39,232900.0,60.4874,60.5914,60.4805,60.5775,232900.0
2010-12-01 11:55:00,87.39,87.47,87.37,87.4,122900.0,60.5775,60.633,60.5637,60.5845,122900.0
2010-12-01 12:00:00,87.39,87.61,87.39,87.51,176800.0,60.5775,60.73,60.5775,60.6607,176800.0
2010-12-01 12:05:00,87.51,87.56,87.41,87.42,94100.0,60.6607,60.6954,60.5914,60.5983,94100.0
2010-12-01 12:10:00,87.41,87.45,87.39,87.39,34400.0,60.5914,60.6191,60.5775,60.5775,34400.0
2010-12-01 12:15:00,87.39,87.4,87.25,87.39,81200.0,60.5775,60.5845,60.4805,60.5775,81200.0
2010-12-01 12:20:00,87.4,87.44,87.3,87.37,36700.0,60.5845,60.6122,60.5151,60.5637,36700.0
2010-12-01 12:25:00,87.36,87.44,87.31,87.41,35200.0,60.5567,60.6122,60.5221,60.5914,35200.0
2010-12-01 12:30:00,87.41,87.57,87.4,87.53,70500.0,60.5914,60.7023,60.5845,60.6746,70500.0
2010-12-01 12:35:00,87.52,87.57,87.44,87.46,50500.0,60.6676,60.7023,60.6122,60.6261,50500.0
2010-12-01 12:40:00,87.45,87.55,87.45,87.5,45200.0,60.6191,60.6884,60.6191,60.6538,45200.0
2010-12-01 12:45:00,87.52,87.53,87.43,87.48,37700.0,60.6676,60.6746,60.6053,60.6399,37700.0
2010-12-01 12:50:00,87.5,87.53,87.45,87.52,26700.0,60.6538,60.6746,60.6191,60.6676,26700.0
2010-12-01 12:55:00,87.51,87.53,87.45,87.48,24200.0,60.6607,60.6746,60.6191,60.6399,24200.0
2010-12-01 13:00:00,87.49,87.66,87.47,87.66,67800.0,60.6469,60.7647,60.633,60.7647,67800.0
2010-12-01 13:05:00,87.66,87.72,87.61,87.61,69500.0,60.7647,60.8063,60.73,60.73,69500.0
2010-12-01 13:10:00,87.63,87.69,87.6,87.68,37800.0,60.7439,60.7855,60.7231,60.7786,37800.0
2010-12-01 13:15:00,87.68,87.71,87.46,87.48,78700.0,60.7786,60.7994,60.6261,60.6399,78700.0
2010-12-01 13:20:00,87.47,87.56,87.42,87.53,72600.0,60.633,60.6954,60.5983,60.6746,72600.0
2010-12-01 13:25:00,87.53,87.54,87.4,87.4,66700.0,60.6746,60.6815,60.5845,60.5845,66700.0
2010-12-01 13:30:00,87.4,87.55,87.38,87.54,67100.0,60.5845,60.6884,60.5706,60.6815,67100.0
2010-12-01 13:35:00,87.56,87.65,87.47,87.65,70900.0,60.6954,60.7578,60.633,60.7578,70900.0
2010-12-01 13:40:00,87.63,87.66,87.5,87.62,43100.0,60.7439,60.7647,60.6538,60.737,43100.0
2010-12-01 13:45:00,87.62,87.64,87.58,87.59,16500.0,60.737,60.7508,60.7092,60.7162,16500.0
2010-12-01 13:50:00,87.6,87.61,87.55,87.59,35000.0,60.7231,60.73,60.6884,60.7162,35000.0
2010-12-01 13:55:00,87.6,87.7,87.58,87.69,69600.0,60.7231,60.7924,60.7092,60.7855,69600.0
2010-12-01 14:00:00,87.69,87.73,87.6,87.62,48300.0,60.7855,60.8132,60.7231,60.737,48300.0
2010-12-01 14:05:00,87.62,87.64,87.55,87.6,66000.0,60.737,60.7508,60.6884,60.7231,66000.0
2010-12-01 14:10:00,87.59,87.72,87.58,87.64,40100.0,60.7162,60.8063,60.7092,60.7508,40100.0
2010-12-01 14:15:00,87.63,87.71,87.61,87.71,61100.0,60.7439,60.7994,60.73,60.7994,61100.0
2010-12-01 14:20:00,87.7,87.72,87.66,87.68,37000.0,60.7924,60.8063,60.7647,60.7786,37000.0
2010-12-01 14:25:00,87.68,87.68,87.57,87.6,34700.0,60.7786,60.7786,60.7023,60.7231,34700.0
2010-12-01 14:30:00,87.6,87.75,87.6,87.75,59100.0,60.7231,60.8271,60.7231,60.8271,59100.0
2010-12-01 14:35:00,87.73,87.78,87.69,87.74,53400.0,60.8132,60.8479,60.7855,60.8201,53400.0
2010-12-01 14:40:00,87.73,87.79,87.71,87.79,58000.0,60.8132,60.8548,60.7994,60.8548,58000.0
2010-12-01 14:45:00,87.79,87.8,87.7,87.73,63700.0,60.8548,60.8617,60.7924,60.8132,63700.0
2010-12-01 14:50:00,87.71,87.72,87.62,87.66,44600.0,60.7994,60.8063,60.737,60.7647,44600.0
2010-12-01 14:55:00,87.65,87.75,87.65,87.7,72100.0,60.7578,60.8271,60.7578,60.7924,72100.0
2010-12-01 15:00:00,87.71,87.72,87.54,87.54,58900.0,60.7994,60.8063,60.6815,60.6815,58900.0
2010-12-01 15:05:00,87.55,87.63,87.54,87.58,74800.0,60.6884,60.7439,60.6815,60.7092,74800.0
2010-12-01 15:10:00,87.58,87.65,87.46,87.49,95200.0,60.7092,60.7578,60.6261,60.6469,95200.0
2010-12-01 15:15:00,87.5,87.55,87.4,87.43,93100.0,60.6538,60.6884,60.5845,60.6053,93100.0
2010-12-01 15:20:00,87.43,87.5,87.41,87.41,51800.0,60.6053,60.6538,60.5914,60.5914,51800.0
2010-12-01 15:25:00,87.41,87.53,87.39,87.4,107100.0,60.5914,60.6746,60.5775,60.5845,107100.0
2010-12-01 15:30:00,87.41,87.42,87.34,87.39,119500.0,60.5914,60.5983,60.5429,60.5775,119500.0
2010-12-01 15:35:00,87.39,87.48,87.39,87.47,84000.0,60.5775,60.6399,60.5775,60.633,84000.0
2010-12-01 15:40:00,87.48,87.58,87.48,87.57,128500.0,60.6399,60.7092,60.6399,60.7023,128500.0
2010-12-01 15:45:00,87.57,87.59,87.38,87.43,209300.0,60.7023,60.7162,60.5706,60.6053,209300.0
2010-12-01 15:50:00,87.44,87.48,87.32,87.32,173700.0,60.6122,60.6399,60.529,60.529,173700.0
2010-12-01 15:55:00,87.33,87.42,87.31,87.41,315900.0,60.5359,60.5983,60.5221,60.5914,315900.0
2010-12-02 09:30:00,87.45,87.58,87.45,87.56,171900.0,60.6191,60.7092,60.6191,60.6954,171900.0
2010-12-02 09:35:00,87.56,87.75,87.5,87.74,119300.0,60.6954,60.8271,60.6538,60.8201,119300.0
2010-12-02 09:40:00,87.73,87.79,87.56,87.63,106100.0,60.8132,60.8548,60.6954,60.7439,106100.0
2010-12-02 09:45:00,87.65,87.88,87.65,87.79,115900.0,60.7578,60.9172,60.7578,60.8548,115900.0
2010-12-02 09:50:00,87.8,87.83,87.5,87.57,182400.0,60.8617,60.8825,60.6538,60.7023,182400.0
2010-12-02 09:55:00,87.55,87.66,87.55,87.64,106100.0,60.6884,60.7647,60.6884,60.7508,106100.0
2010-12-02 10:00:00,87.64,87.85,87.59,87.69,173500.0,60.7508,60.8964,60.7162,60.7855,173500.0
2010-12-02 10:05:00,87.7,87.94,87.69,87.72,135400.0,60.7924,60.9588,60.7855,60.8063,135400.0
2010-12-02 10:10:00,87.73,87.97,87.72,87.95,77600.0,60.8132,60.9796,60.8063,60.9657,77600.0
2010-12-02 10:15:00,87.96,87.99,87.94,87.94,62300.0,60.9727,60.9934,60.9588,60.9588,62300.0
2010-12-02 10:20:00,87.95,88.11,87.91,88.09,119700.0,60.9657,61.0766,60.938,61.0628,119700.0
2010-12-02 10:25:00,88.09,88.2,87.98,88.09,106700.0,61.0628,61.139,60.9865,61.0628,106700.0
2010-12-02 10:30:00,88.06,88.21,88.02,88.21,66600.0,61.042,61.1459,61.0142,61.1459,66600.0
2010-12-02 10:35:00,88.21,88.24,88.03,88.05,68500.0,61.1459,61.1667,61.0212,61.035,68500.0
2010-12-02 10:40:00,88.05,88.18,88.05,88.07,46800.0,61.035,61.1252,61.035,61.0489,46800.0
2010-12-02 10:45:00,88.07,88.16,88.04,88.08,81700.0,61.0489,61.1113,61.0281,61.0558,81700.0
2010-12-02 10:50:00,88.07,88.1,87.97,87.98,66400.0,61.0489,61.0697,60.9796,60.9865,66400.0
2010-12-02 10:55:00,87.98,88.21,87.92,88.21,65700.0,60.9865,61.1459,60.9449,61.1459,65700.0
2010-12-02 11:00:00,88.2,88.22,88.08,88.22,40500.0,61.139,61.1529,61.0558,61.1529,40500.0
2010-12-02 11:05:00,88.24,88.26,88.12,88.24,59200.0,61.1667,61.1806,61.0836,61.1667,59200.0
2010-12-02 11:10:00,88.24,88.42,88.18,88.36,73900.0,61.1667,61.2915,61.1252,61.2499,73900.0
2010-12-02 11:15:00,88.35,88.49,88.3,88.48,119800.0,61.243,61.34,61.2083,61.3331,119800.0
2010-12-02 11:20:00,88.48,88.5,88.33,88.38,83400.0,61.3331,61.347,61.2291,61.2638,83400.0
2010-12-02 11:25:00,88.39,88.56,88.39,88.53,109400.0,61.2707,61.3886,61.2707,61.3678,109400.0
2010-12-02 11:30:00,88.53,88.62,88.53,88.59,71400.0,61.3678,61.4302,61.3678,61.4094,71400.0
2010-12-02 11:35:00,88.6,88.6,88.52,88.55,54700.0,61.4163,61.4163,61.3608,61.3816,54700.0
2010-12-02 11:40:00,88.54,88.75,88.54,88.67,103100.0,61.3747,61.5203,61.3747,61.4648,103100.0
2010-12-02 11:45:00,88.67,88.74,88.66,88.72,99700.0,61.4648,61.5133,61.4579,61.4995,99700.0
2010-12-02 11:50:00,88.71,88.82,88.68,88.77,61100.0,61.4925,61.5688,61.4717,61.5341,61100.0
2010-12-02 11:55:00,88.76,88.79,88.68,88.75,41000.0,61.5272,61.548,61.4717,61.5203,41000.0
2010-12-02 12:00:00,88.75,88.76,88.64,88.69,41600.0,61.5203,61.5272,61.444,61.4787,41600.0
2010-12-02 12:05:00,88.69,88.76,88.67,88.73,40100.0,61.4787,61.5272,61.4648,61.5064,40100.0
2010-12-02 12:10:00,88.74,88.74,88.66,88.66,71500.0,61.5133,61.5133,61.4579,61.4579,71500.0
2010-12-02 12:15:00,88.67,88.67,88.6,88.6,63800.0,61.4648,61.4648,61.4163,61.4163,63800.0
2010-12-02 12:20:00,88.6,88.64,88.56,88.63,139600.0,61.4163,61.444,61.3886,61.4371,139600.0
2010-12-02 12:25:00,88.63,88.63,88.56,88.57,46000.0,61.4371,61.4371,61.3886,61.3955,46000.0
2010-12-02 12:30:00,88.58,88.61,88.56,88.59,57600.0,61.4024,61.4232,61.3886,61.4094,57600.0
2010-12-02 12:35:00,88.58,88.66,88.57,88.63,143000.0,61.4024,61.4579,61.3955,61.4371,143000.0
2010-12-02 12:40:00,88.63,88.74,88.62,88.72,50000.0,61.4371,61.5133,61.4302,61.4995,50000.0
2010-12-02 12:45:00,88.71,88.72,88.57,88.62,95800.0,61.4925,61.4995,61.3955,61.4302,95800.0
2010-12-02 12:50:00,88.63,88.66,88.53,88.54,30400.0,61.4371,61.4579,61.3678,61.3747,30400.0
2010-12-02 12:55:00,88.54,88.56,88.46,88.49,28500.0,61.3747,61.3886,61.3192,61.34,28500.0
2010-12-02 13:00:00,88.49,88.53,88.42,88.42,84100.0,61.34,61.3678,61.2915,61.2915,84100.0
2010-12-02 13:05:00,88.43,88.48,88.43,88.45,31400.0,61.2984,61.3331,61.2984,61.3123,31400.0
2010-12-02 13:10:00,88.45,88.55,88.39,88.54,57500.0,61.3123,61.3816,61.2707,61.3747,57500.0
2010-12-02 13:15:00,88.55,88.55,88.35,88.39,62900.0,61.3816,61.3816,61.243,61.2707,62900.0
2010-12-02 13:20:00,88.4,88.55,88.39,88.48,28300.0,61.2777,61.3816,61.2707,61.3331,28300.0
2010-12-02 13:25:00,88.49,88.56,88.43,88.54,44600.0,61.34,61.3886,61.2984,61.3747,44600.0
2010-12-02 13:30:00,88.52,88.6,88.52,88.56,51100.0,61.3608,61.4163,61.3608,61.3886,51100.0
2010-12-02 13:35:00,88.56,88.62,88.52,88.59,56000.0,61.3886,61.4302,61.3608,61.4094,56000.0
2010-12-02 13:40:00,88.59,88.65,88.57,88.59,34100.0,61.4094,61.4509,61.3955,61.4094,34100.0
2010-12-02 13:45:00,88.59,88.63,88.57,88.62,66100.0,61.4094,61.4371,61.3955,61.4302,66100.0
2010-12-02 13:50:00,88.62,88.68,88.59,88.66,51300.0,61.4302,61.4717,61.4094,61.4579,51300.0
2010-12-02 13:55:00,88.67,88.69,88.59,88.66,42600.0,61.4648,61.4787,61.4094,61.4579,42600.0
2010-12-02 14:00:00,88.66,88.73,88.61,88.61,36600.0,61.4579,61.5064,61.4232,61.4232,36600.0
2010-12-02 14:05:00,88.61,88.68,88.61,88.68,59900.0,61.4232,61.4717,61.4232,61.4717,59900.0
2010-12-02 14:10:00,88.67,88.73,88.64,88.72,46300.0,61.4648,61.5064,61.444,61.4995,46300.0
2010-12-02 14:15:00,88.73,88.83,88.72,88.8,61700.0,61.5064,61.5757,61.4995,61.5549,61700.0
2010-12-02 14:20:00,88.8,88.89,88.75,88.77,52400.0,61.5549,61.6173,61.5203,61.5341,52400.0
2010-12-02 14:25:00,88.77,88.85,88.73,88.82,40600.0,61.5341,61.5896,61.5064,61.5688,40600.0
2010-12-02 14:30:00,88.82,88.84,88.77,88.79,36700.0,61.5688,61.5827,61.5341,61.548,36700.0
2010-12-02 14:35:00,88.79,88.8,88.71,88.78,33600.0,61.548,61.5549,61.4925,61.5411,33600.0
2010-12-02 14:40:00,88.79,88.82,88.76,88.77,26400.0,61.548,61.5688,61.5272,61.5341,26400.0
2010-12-02 14:45:00,88.78,88.8,88.75,88.78,26700.0,61.5411,61.5549,61.5203,61.5411,26700.0
2010-12-02 14:50:00,88.78,88.78,88.71,88.71,30100.0,61.5411,61.5411,61.4925,61.4925,30100.0
2010-12-02 14:55:00,88.72,88.75,88.54,88.56,46600.0,61.4995,61.5203,61.3747,61.3886,46600.0
2010-12-02 15:00:00,88.54,88.64,88.54,88.62,66500.0,61.3747,61.444,61.3747,61.4302,66500.0
2010-12-02 15:05:00,88.61,88.62,88.48,88.57,77100.0,61.4232,61.4302,61.3331,61.3955,77100.0
2010-12-02 15:10:00,88.57,88.64,88.54,88.63,36800.0,61.3955,61.444,61.3747,61.4371,36800.0
2010-12-02 15:15:00,88.63,88.69,88.59,88.61,61500.0,61.4371,61.4787,61.4094,61.4232,61500.0
2010-12-02 15:20:00,88.6,88.71,88.6,88.66,55300.0,61.4163,61.4925,61.4163,61.4579,55300.0
2010-12-02 15:25:00,88.66,88.72,88.64,88.67,52700.0,61.4579,61.4995,61.444,61.4648,52700.0
2010-12-02 15:30:00,88.67,88.76,88.64,88.75,55800.0,61.4648,61.5272,61.444,61.5203,55800.0
2010-12-02 15:35:00,88.75,88.75,88.64,88.74,86800.0,61.5203,61.5203,61.444,61.5133,86800.0
2010-12-02 15:40:00,88.74,88.74,88.62,88.62,71400.0,61.5133,61.5133,61.4302,61.4302,71400.0
2010-12-02 15:45:00,88.62,88.67,88.55,88.56,121700.0,61.4302,61.4648,61.3816,61.3886,121700.0
2010-12-02 15:50:00,88.57,88.62,88.55,88.58,212600.0,61.3955,61.4302,61.3816,61.4024,212600.0
2010-12-02 15:55:00,88.58,88.71,88.56,88.68,281200.0,61.4024,61.4925,61.3886,61.4717,281200.0
2010-12-03 09:30:00,88.23,88.39,87.83,88.22,275300.0,61.1598,61.2707,60.8825,61.1529,275300.0
2010-12-03 09:35:00,88.23,88.88,88.18,88.73,133100.0,61.1598,61.6104,61.1252,61.5064,133100.0
2010-12-03 09:40:00,88.74,89.1,88.74,89.03,245300.0,61.5133,61.7629,61.5133,61.7144,245300.0
2010-12-03 09:45:00,89.05,89.06,88.69,89.02,133600.0,61.7282,61.7352,61.4787,61.7074,133600.0
2010-12-03 09:50:00,89.02,89.03,88.75,88.82,90900.0,61.7074,61.7144,61.5203,61.5688,90900.0
2010-12-03 09:55:00,88.82,88.93,88.77,88.91,55100.0,61.5688,61.645,61.5341,61.6312,55100.0
2010-12-03 10:00:00,88.91,89.1,88.91,89.1,151700.0,61.6312,61.7629,61.6312,61.7629,151700.0
2010-12-03 10:05:00,89.1,89.29,89.09,89.22,220100.0,61.7629,61.8946,61.756,61.8461,220100.0
2010-12-03 10:10:00,89.22,89.23,88.94,88.96,136300.0,61.8461,61.853,61.652,61.6658,136300.0
2010-12-03 10:15:00,88.96,89.03,88.8,89.0,82600.0,61.6658,61.7144,61.5549,61.6936,82600.0
2010-12-03 10:20:00,89.0,89.03,88.8,88.88,50200.0,61.6936,61.7144,61.5549,61.6104,50200.0
2010-12-03 10:25:00,88.88,88.98,88.77,88.94,50700.0,61.6104,61.6797,61.5341,61.652,50700.0
2010-12-03 10:30:00,88.96,89.15,88.96,89.13,80000.0,61.6658,61.7975,61.6658,61.7837,80000.0
2010-12-03 10:35:00,89.12,89.22,89.01,89.17,74900.0,61.7767,61.8461,61.7005,61.8114,74900.0
2010-12-03 10:40:00,89.18,89.3,89.17,89.18,80000.0,61.8183,61.9015,61.8114,61.8183,80000.0
2010-12-03 10:45:00,89.17,89.24,89.13,89.13,45200.0,61.8114,61.8599,61.7837,61.7837,45200.0
2010-12-03 10:50:00,89.12,89.28,89.06,89.28,54300.0,61.7767,61.8877,61.7352,61.8877,54300.0
2010-12-03 10:55:00,89.27,89.3,89.19,89.29,44100.0,61.8807,61.9015,61.8253,61.8946,44100.0
2010-12-03 11:00:00,89.29,89.34,89.25,89.27,54900.0,61.8946,61.9292,61.8669,61.8807,54900.0
2010-12-03 11:05:00,89.27,89.37,89.25,89.3,49100.0,61.8807,61.95,61.8669,61.9015,49100.0
2010-12-03 11:10:00,89.3,89.31,89.15,89.19,38200.0,61.9015,61.9085,61.7975,61.8253,38200.0
2010-12-03 11:15:00,89.18,89.21,89.1,89.16,43400.0,61.8183,61.8391,61.7629,61.8045,43400.0
2010-12-03 11:20:00,89.18,89.23,89.16,89.2,45700.0,61.8183,61.853,61.8045,61.8322,45700.0
2010-12-03 11:25:00,89.22,89.22,89.05,89.05,27400.0,61.8461,61.8461,61.7282,61.7282,27400.0
2010-12-03 11:30:00,89.05,89.07,88.93,88.97,57700.0,61.7282,61.7421,61.645,61.6728,57700.0
2010-12-03 11:35:00,88.95,88.96,88.84,88.9,26900.0,61.6589,61.6658,61.5827,61.6242,26900.0
2010-12-03 11:40:00,88.89,88.95,88.88,88.88,24600.0,61.6173,61.6589,61.6104,61.6104,24600.0
2010-12-03 11:45:00,88.87,88.94,88.87,88.91,32500.0,61.6034,61.652,61.6034,61.6312,32500.0
2010-12-03 11:50:00,88.92,88.92,88.71,88.72,58200.0,61.6381,61.6381,61.4925,61.4995,58200.0
2010-12-03 11:55:00,88.72,88.8,88.71,88.75,23800.0,61.4995,61.5549,61.4925,61.5203,23800.0
2010-12-03 12:00:00,88.75,88.87,88.74,88.86,19000.0,61.5203,61.6034,61.5133,61.5965,19000.0
2010-12-03 12:05:00,88.85,88.9,88.81,88.83,18700.0,61.5896,61.6242,61.5619,61.5757,18700.0
2010-12-03 12:10:00,88.82,88.91,88.81,88.85,30500.0,61.5688,61.6312,61.5619,61.5896,30500.0
2010-12-03 12:15:00,88.85,88.92,88.81,88.92,38900.0,61.5896,61.6381,61.5619,61.6381,38900.0
2010-12-03 12:20:00,88.91,88.94,88.87,88.92,20700.0,61.6312,61.652,61.6034,61.6381,20700.0
2010-12-03 12:25:00,88.92,88.93,88.8,88.84,30000.0,61.6381,61.645,61.5549,61.5827,30000.0
2010-12-03 12:30:00,88.84,88.86,88.79,88.81,19100.0,61.5827,61.5965,61.548,61.5619,19100.0
2010-12-03 12:35:00,88.79,88.9,88.75,88.9,26100.0,61.548,61.6242,61.5203,61.6242,26100.0
2010-12-03 12:40:00,88.89,88.93,88.75,88.75,45600.0,61.6173,61.645,61.5203,61.5203,45600.0
2010-12-03 12:45:00,88.76,88.82,88.75,88.82,22200.0,61.5272,61.5688,61.5203,61.5688,22200.0
2010-12-03 12:50:00,88.82,88.85,88.77,88.85,15900.0,61.5688,61.5896,61.5341,61.5896,15900.0
2010-12-03 12:55:00,88.85,88.85,88.75,88.81,41800.0,61.5896,61.5896,61.5203,61.5619,41800.0
2010-12-03 13:00:00,88.81,88.95,88.79,88.92,39400.0,61.5619,61.6589,61.548,61.6381,39400.0
2010-12-03 13:05:00,88.92,88.95,88.9,88.91,26600.0,61.6381,61.6589,61.6242,61.6312,26600.0
2010-12-03 13:10:00,88.91,88.99,88.9,88.95,20900.0,61.6312,61.6866,61.6242,61.6589,20900.0
2010-12-03 13:15:00,88.95,88.95,88.87,88.87,20200.0,61.6589,61.6589,61.6034,61.6034,20200.0
2010-12-03 13:20:00,88.86,88.93,88.83,88.92,23600.0,61.5965,61.645,61.5757,61.6381,23600.0
2010-12-03 13:25:00,88.92,88.96,88.83,88.84,31300.0,61.6381,61.6658,61.5757,61.5827,31300.0
2010-12-03 13:30:00,88.84,88.87,88.78,88.78,40300.0,61.5827,61.6034,61.5411,61.5411,40300.0
2010-12-03 13:35:00,88.78,88.79,88.7,88.73,39800.0,61.5411,61.548,61.4856,61.5064,39800.0
2010-12-03 13:40:00,88.73,88.84,88.72,88.83,21700.0,61.5064,61.5827,61.4995,61.5757,21700.0
2010-12-03 13:45:00,88.83,88.85,88.78,88.85,13600.0,61.5757,61.5896,61.5411,61.5896,13600.0
2010-12-03 13:50:00,88.85,88.93,88.85,88.93,32300.0,61.5896,61.645,61.5896,61.645,32300.0
2010-12-03 13:55:00,88.92,88.99,88.91,88.94,20900.0,61.6381,61.6866,61.6312,61.652,20900.0
2010-12-03 14:00:00,88.94,89.0,88.93,88.93,34200.0,61.652,61.6936,61.645,61.645,34200.0
2010-12-03 14:05:00,88.93,88.96,88.83,88.9,31300.0,61.645,61.6658,61.5757,61.6242,31300.0
2010-12-03 14:10:00,88.9,88.95,88.88,88.91,18400.0,61.6242,61.6589,61.6104,61.6312,18400.0
2010-12-03 14:15:00,88.9,88.95,88.89,88.95,46700.0,61.6242,61.6589,61.6173,61.6589,46700.0
2010-12-03 14:20:00,88.96,88.96,88.85,88.85,17800.0,61.6658,61.6658,61.5896,61.5896,17800.0
2010-12-03 14:25:00,88.85,88.9,88.83,88.87,29200.0,61.5896,61.6242,61.5757,61.6034,29200.0
2010-12-03 14:30:00,88.86,88.94,88.86,88.91,25900.0,61.5965,61.652,61.5965,61.6312,25900.0
2010-12-03 14:35:00,88.92,88.96,88.91,88.94,38300.0,61.6381,61.6658,61.6312,61.652,38300.0
2010-12-03 14:40:00,88.94,88.99,88.89,88.98,38400.0,61.652,61.6866,61.6173,61.6797,38400.0
2010-12-03 14:45:00,88.98,88.99,88.89,88.92,44600.0,61.6797,61.6866,61.6173,61.6381,44600.0
2010-12-03 14:50:00,88.92,88.93,88.88,88.92,36100.0,61.6381,61.645,61.6104,61.6381,36100.0
2010-12-03 14:55:00,88.91,88.95,88.84,88.93,32600.0,61.6312,61.6589,61.5827,61.645,32600.0
2010-12-03 15:00:00,88.95,88.98,88.9,88.9,37200.0,61.6589,61.6797,61.6242,61.6242,37200.0
2010-12-03 15:05:00,88.9,88.98,88.89,88.91,30900.0,61.6242,61.6797,61.6173,61.6312,30900.0
2010-12-03 15:10:00,88.92,88.99,88.87,88.96,40800.0,61.6381,61.6866,61.6034,61.6658,40800.0
2010-12-03 15:15:00,88.96,88.99,88.94,88.94,29900.0,61.6658,61.6866,61.652,61.652,29900.0
2010-12-03 15:20:00,88.94,89.05,88.94,89.05,41900.0,61.652,61.7282,61.652,61.7282,41900.0
2010-12-03 15:25:00,89.06,89.12,89.04,89.12,58000.0,61.7352,61.7767,61.7213,61.7767,58000.0
2010-12-03 15:30:00,89.11,89.16,89.05,89.15,108100.0,61.7698,61.8045,61.7282,61.7975,108100.0
2010-12-03 15:35:00,89.14,89.36,89.14,89.3,110700.0,61.7906,61.9431,61.7906,61.9015,110700.0
2010-12-03 15:40:00,89.29,89.32,89.21,89.29,94900.0,61.8946,61.9154,61.8391,61.8946,94900.0
2010-12-03 15:45:00,89.29,89.49,89.26,89.39,182500.0,61.8946,62.0332,61.8738,61.9639,182500.0
2010-12-03 15:50:00,89.41,89.42,89.32,89.34,112100.0,61.9778,61.9847,61.9154,61.9292,112100.0
2010-12-03 15:55:00,89.34,89.37,89.2,89.34,284400.0,61.9292,61.95,61.8322,61.9292,284400.0
2010-12-06 09:30:00,89.28,89.28,88.97,89.19,161100.0,61.8877,61.8877,61.6728,61.8253,161100.0
2010-12-06 09:35:00,89.19,89.28,89.01,89.11,125300.0,61.8253,61.8877,61.7005,61.7698,125300.0
2010-12-06 09:40:00,89.12,89.16,88.98,89.01,54700.0,61.7767,61.8045,61.6797,61.7005,54700.0
2010-12-06 09:45:00,89.0,89.05,88.93,89.01,60800.0,61.6936,61.7282,61.645,61.7005,60800.0
2010-12-06 09:50:00,89.01,89.06,88.98,89.0,76500.0,61.7005,61.7352,61.6797,61.6936,76500.0
2010-12-06 09:55:00,89.0,89.09,89.0,89.06,59200.0,61.6936,61.756,61.6936,61.7352,59200.0
2010-12-06 10:00:00,89.06,89.09,88.95,88.97,48100.0,61.7352,61.756,61.6589,61.6728,48100.0
2010-12-06 10:05:00,88.97,88.97,88.73,88.75,91000.0,61.6728,61.6728,61.5064,61.5203,91000.0
2010-12-06 10:10:00,88.75,88.8,88.57,88.62,166200.0,61.5203,61.5549,61.3955,61.4302,166200.0
2010-12-06 10:15:00,88.62,88.81,88.61,88.76,50500.0,61.4302,61.5619,61.4232,61.5272,50500.0
2010-12-06 10:20:00,88.77,88.97,88.73,88.93,50300.0,61.5341,61.6728,61.5064,61.645,50300.0
2010-12-06 10:25:00,88.93,89.07,88.93,89.05,46200.0,61.645,61.7421,61.645,61.7282,46200.0
2010-12-06 10:30:00,89.05,89.08,88.87,88.99,43900.0,61.7282,61.749,61.6034,61.6866,43900.0
2010-12-06 10:35:00,88.98,89.0,88.87,88.9,44900.0,61.6797,61.6936,61.6034,61.6242,44900.0
2010-12-06 10:40:00,88.91,88.94,88.9,88.93,16400.0,61.6312,61.652,61.6242,61.645,16400.0
2010-12-06 10:45:00,88.93,88.98,88.86,88.97,30000.0,61.645,61.6797,61.5965,61.6728,30000.0
2010-12-06 10:50:00,88.97,89.06,88.87,89.02,55000.0,61.6728,61.7352,61.6034,61.7074,55000.0
2010-12-06 10:55:00,89.01,89.01,88.9,88.94,49100.0,61.7005,61.7005,61.6242,61.652,49100.0
2010-12-06 11:00:00,88.95,89.11,88.87,88.99,67400.0,61.6589,61.7698,61.6034,61.6866,67400.0
2010-12-06 11:05:00,88.98,89.09,88.97,89.06,28900.0,61.6797,61.756,61.6728,61.7352,28900.0
2010-12-06 11:10:00,89.05,89.15,88.92,88.94,55400.0,61.7282,61.7975,61.6381,61.652,55400.0
2010-12-06 11:15:00,88.94,88.99,88.81,88.81,42700.0,61.652,61.6866,61.5619,61.5619,42700.0
2010-12-06 11:20:00,88.81,88.94,88.81,88.92,27800.0,61.5619,61.652,61.5619,61.6381,27800.0
2010-12-06 11:25:00,88.92,88.98,88.87,88.98,32600.0,61.6381,61.6797,61.6034,61.6797,32600.0
2010-12-06 11:30:00,88.98,89.03,88.95,89.03,42800.0,61.6797,61.7144,61.6589,61.7144,42800.0
2010-12-06 11:35:00,89.04,89.06,89.0,89.01,28000.0,61.7213,61.7352,61.6936,61.7005,28000.0
2010-12-06 11:40:00,89.01,89.2,89.01,89.19,52100.0,61.7005,61.8322,61.7005,61.8253,52100.0
2010-12-06 11:45:00,89.21,89.25,89.16,89.19,70400.0,61.8391,61.8669,61.8045,61.8253,70400.0
2010-12-06 11:50:00,89.23,89.27,89.15,89.17,38700.0,61.853,61.8807,61.7975,61.8114,38700.0
2010-12-06 11:55:00,89.18,89.31,89.18,89.31,30200.0,61.8183,61.9085,61.8183,61.9085,30200.0
2010-12-06 12:00:00,89.32,89.37,89.31,89.33,41500.0,61.9154,61.95,61.9085,61.9223,41500.0
2010-12-06 12:05:00,89.34,89.36,89.23,89.23,45500.0,61.9292,61.9431,61.853,61.853,45500.0
2010-12-06 12:10:00,89.23,89.32,89.17,89.31,42200.0,61.853,61.9154,61.8114,61.9085,42200.0
2010-12-06 12:15:00,89.32,89.36,89.27,89.27,25500.0,61.9154,61.9431,61.8807,61.8807,25500.0
2010-12-06 12:20:00,89.27,89.28,89.22,89.24,34900.0,61.8807,61.8877,61.8461,61.8599,34900.0
2010-12-06 12:25:00,89.26,89.27,89.17,89.25,38300.0,61.8738,61.8807,61.8114,61.8669,38300.0
2010-12-06 12:30:00,89.25,89.41,89.25,89.37,45300.0,61.8669,61.9778,61.8669,61.95,45300.0
2010-12-06 12:35:00,89.37,89.43,89.35,89.41,36000.0,61.95,61.9916,61.9362,61.9778,36000.0
2010-12-06 12:40:00,89.42,89.42,89.38,89.4,24600.0,61.9847,61.9847,61.957,61.9708,24600.0
2010-12-06 12:45:00,89.41,89.41,89.32,89.33,27100.0,61.9778,61.9778,61.9154,61.9223,27100.0
2010-12-06 12:50:00,89.34,89.37,89.31,89.32,22300.0,61.9292,61.95,61.9085,61.9154,22300.0
2010-12-06 12:55:00,89.33,89.41,89.32,89.38,22300.0,61.9223,61.9778,61.9154,61.957,22300.0
2010-12-06 13:00:00,89.39,89.41,89.37,89.4,38000.0,61.9639,61.9778,61.95,61.9708,38000.0
2010-12-06 13:05:00,89.38,89.4,89.36,89.36,16500.0,61.957,61.9708,61.9431,61.9431,16500.0
2010-12-06 13:10:00,89.37,89.4,89.24,89.26,74700.0,61.95,61.9708,61.8599,61.8738,74700.0
2010-12-06 13:15:00,89.25,89.29,89.21,89.25,30700.0,61.8669,61.8946,61.8391,61.8669,30700.0
2010-12-06 13:20:00,89.24,89.31,89.21,89.31,13000.0,61.8599,61.9085,61.8391,61.9085,13000.0
2010-12-06 13:25:00,89.31,89.39,89.31,89.39,15300.0,61.9085,61.9639,61.9085,61.9639,15300.0
2010-12-06 13:30:00,89.39,89.41,89.35,89.36,30600.0,61.9639,61.9778,61.9362,61.9431,30600.0
2010-12-06 13:35:00,89.36,89.48,89.36,89.42,60600.0,61.9431,62.0263,61.9431,61.9847,60600.0
2010-12-06 13:40:00,89.43,89.59,89.42,89.57,86700.0,61.9916,62.1025,61.9847,62.0887,86700.0
2010-12-06 13:45:00,89.57,89.6,89.55,89.57,28800.0,62.0887,62.1095,62.0748,62.0887,28800.0
2010-12-06 13:50:00,89.57,89.68,89.57,89.67,40600.0,62.0887,62.1649,62.0887,62.158,40600.0
2010-12-06 13:55:00,89.67,89.68,89.6,89.65,40600.0,62.158,62.1649,62.1095,62.1441,40600.0
2010-12-06 14:00:00,89.65,89.66,89.52,89.58,38800.0,62.1441,62.1511,62.054,62.0956,38800.0
2010-12-06 14:05:00,89.59,89.61,89.46,89.51,44600.0,62.1025,62.1164,62.0124,62.0471,44600.0
2010-12-06 14:10:00,89.51,89.51,89.44,89.47,22600.0,62.0471,62.0471,61.9986,62.0194,22600.0
2010-12-06 14:15:00,89.49,89.57,89.47,89.53,49500.0,62.0332,62.0887,62.0194,62.061,49500.0
2010-12-06 14:20:00,89.53,89.56,89.47,89.47,49800.0,62.061,62.0817,62.0194,62.0194,49800.0
2010-12-06 14:25:00,89.48,89.55,89.4,89.43,45100.0,62.0263,62.0748,61.9708,61.9916,45100.0
2010-12-06 14:30:00,89.42,89.54,89.41,89.54,36800.0,61.9847,62.0679,61.9778,62.0679,36800.0
2010-12-06 14:35:00,89.53,89.64,89.53,89.56,68900.0,62.061,62.1372,62.061,62.0817,68900.0
2010-12-06 14:40:00,89.57,89.57,89.47,89.5,42000.0,62.0887,62.0887,62.0194,62.0402,42000.0
2010-12-06 14:45:00,89.51,89.53,89.45,89.46,51100.0,62.0471,62.061,62.0055,62.0124,51100.0
2010-12-06 14:50:00,89.45,89.48,89.39,89.46,31700.0,62.0055,62.0263,61.9639,62.0124,31700.0
2010-12-06 14:55:00,89.46,89.48,89.38,89.43,38800.0,62.0124,62.0263,61.957,61.9916,38800.0
2010-12-06 15:00:00,89.43,89.5,89.41,89.47,32700.0,61.9916,62.0402,61.9778,62.0194,32700.0
2010-12-06 15:05:00,89.46,89.48,89.41,89.45,38900.0,62.0124,62.0263,61.9778,62.0055,38900.0
2010-12-06 15:10:00,89.46,89.48,89.4,89.43,49700.0,62.0124,62.0263,61.9708,61.9916,49700.0
2010-12-06 15:15:00,89.44,89.45,89.38,89.4,45800.0,61.9986,62.0055,61.957,61.9708,45800.0
2010-12-06 15:20:00,89.4,89.42,89.38,89.39,82300.0,61.9708,61.9847,61.957,61.9639,82300.0
2010-12-06 15:25:00,89.39,89.41,89.36,89.37,65000.0,61.9639,61.9778,61.9431,61.95,65000.0
2010-12-06 15:30:00,89.37,89.4,89.33,89.36,50600.0,61.95,61.9708,61.9223,61.9431,50600.0
2010-12-06 15:35:00,89.36,89.41,89.36,89.4,51900.0,61.9431,61.9778,61.9431,61.9708,51900.0
2010-12-06 15:40:00,89.4,89.47,89.38,89.47,110100.0,61.9708,62.0194,61.957,62.0194,110100.0
2010-12-06 15:45:00,89.46,89.47,89.37,89.37,110600.0,62.0124,62.0194,61.95,61.95,110600.0
2010-12-06 15:50:00,89.37,89.38,89.25,89.28,137300.0,61.95,61.957,61.8669,61.8877,137300.0
2010-12-06 15:55:00,89.28,89.29,89.2,89.2,154200.0,61.8877,61.8946,61.8322,61.8322,154200.0
2010-12-07 09:30:00,89.95,90.88,89.95,90.62,568700.0,62.3521,62.9968,62.3521,62.8165,568700.0
2010-12-07 09:35:00,90.62,90.83,90.54,90.74,179900.0,62.8165,62.9621,62.7611,62.8997,179900.0
2010-12-07 09:40:00,90.74,91.25,90.71,91.22,390300.0,62.8997,63.2532,62.8789,63.2324,390300.0
2010-12-07 09:45:00,91.24,91.5,91.2,91.21,459000.0,63.2463,63.4265,63.2186,63.2255,459000.0
2010-12-07 09:50:00,91.21,91.28,91.0,91.14,319300.0,63.2255,63.274,63.0799,63.177,319300.0
2010-12-07 09:55:00,91.14,91.27,91.1,91.1,144300.0,63.177,63.2671,63.1493,63.1493,144300.0
2010-12-07 10:00:00,91.1,91.43,91.1,91.42,199300.0,63.1493,63.378,63.1493,63.3711,199300.0
2010-12-07 10:05:00,91.43,91.58,91.35,91.37,264000.0,63.378,63.482,63.3226,63.3364,264000.0
2010-12-07 10:10:00,91.36,91.71,91.34,91.66,218000.0,63.3295,63.5721,63.3156,63.5374,218000.0
2010-12-07 10:15:00,91.65,91.78,91.45,91.5,292700.0,63.5305,63.6206,63.3919,63.4265,292700.0
2010-12-07 10:20:00,91.52,91.52,91.3,91.41,158400.0,63.4404,63.4404,63.2879,63.3641,158400.0
2010-12-07 10:25:00,91.41,91.54,91.22,91.3,113900.0,63.3641,63.4543,63.2324,63.2879,113900.0
2010-12-07 10:30:00,91.31,91.64,91.23,91.57,156300.0,63.2948,63.5236,63.2394,63.4751,156300.0
2010-12-07 10:35:00,91.56,91.64,91.42,91.56,121800.0,63.4681,63.5236,63.3711,63.4681,121800.0
2010-12-07 10:40:00,91.55,91.73,91.55,91.68,102400.0,63.4612,63.586,63.4612,63.5513,102400.0
2010-12-07 10:45:00,91.68,91.68,91.49,91.53,74900.0,63.5513,63.5513,63.4196,63.4473,74900.0
2010-12-07 10:50:00,91.51,91.96,91.49,91.95,281300.0,63.4335,63.7454,63.4196,63.7385,281300.0
2010-12-07 10:55:00,91.96,92.0,91.85,91.99,188900.0,63.7454,63.7731,63.6691,63.7662,188900.0
2010-12-07 11:00:00,91.99,91.99,91.87,91.87,126100.0,63.7662,63.7662,63.683,63.683,126100.0
2010-12-07 11:05:00,91.87,91.99,91.84,91.9,87700.0,63.683,63.7662,63.6622,63.7038,87700.0
2010-12-07 11:10:00,91.88,91.99,91.88,91.91,65000.0,63.6899,63.7662,63.6899,63.7107,65000.0
2010-12-07 11:15:00,91.9,91.96,91.77,91.77,89400.0,63.7038,63.7454,63.6137,63.6137,89400.0
2010-12-07 11:20:00,91.77,91.79,91.58,91.62,117200.0,63.6137,63.6276,63.482,63.5097,117200.0
2010-12-07 11:25:00,91.63,91.68,91.51,91.68,68500.0,63.5166,63.5513,63.4335,63.5513,68500.0
2010-12-07 11:30:00,91.67,91.71,91.55,91.7,60100.0,63.5444,63.5721,63.4612,63.5652,60100.0
2010-12-07 11:35:00,91.7,91.78,91.67,91.69,76100.0,63.5652,63.6206,63.5444,63.5582,76100.0
2010-12-07 11:40:00,91.69,91.87,91.67,91.85,70300.0,63.5582,63.683,63.5444,63.6691,70300.0
2010-12-07 11:45:00,91.85,91.86,91.71,91.78,93800.0,63.6691,63.6761,63.5721,63.6206,93800.0
2010-12-07 11:50:00,91.78,91.79,91.62,91.62,54900.0,63.6206,63.6276,63.5097,63.5097,54900.0
2010-12-07 11:55:00,91.62,91.65,91.46,91.5,54500.0,63.5097,63.5305,63.3988,63.4265,54500.0
2010-12-07 12:00:00,91.51,91.54,91.39,91.4,68900.0,63.4335,63.4543,63.3503,63.3572,68900.0
2010-12-07 12:05:00,91.4,91.43,91.24,91.33,88800.0,63.3572,63.378,63.2463,63.3087,88800.0
2010-12-07 12:10:00,91.33,91.46,91.3,91.42,55700.0,63.3087,63.3988,63.2879,63.3711,55700.0
2010-12-07 12:15:00,91.41,91.46,91.26,91.3,83200.0,63.3641,63.3988,63.2602,63.2879,83200.0
2010-12-07 12:20:00,91.3,91.39,91.24,91.36,54700.0,63.2879,63.3503,63.2463,63.3295,54700.0
2010-12-07 12:25:00,91.36,91.45,91.31,91.42,45300.0,63.3295,63.3919,63.2948,63.3711,45300.0
2010-12-07 12:30:00,91.42,91.48,91.33,91.48,31500.0,63.3711,63.4127,63.3087,63.4127,31500.0
2010-12-07 12:35:00,91.48,91.48,91.33,91.37,33300.0,63.4127,63.4127,63.3087,63.3364,33300.0
2010-12-07 12:40:00,91.36,91.37,91.26,91.28,33100.0,63.3295,63.3364,63.2602,63.274,33100.0
2010-12-07 12:45:00,91.27,91.32,91.24,91.27,31000.0,63.2671,63.3018,63.2463,63.2671,31000.0
2010-12-07 12:50:00,91.27,91.3,91.23,91.28,27600.0,63.2671,63.2879,63.2394,63.274,27600.0
2010-12-07 12:55:00,91.29,91.47,91.29,91.43,58300.0,63.281,63.4057,63.281,63.378,58300.0
2010-12-07 13:00:00,91.43,91.49,91.39,91.46,48500.0,63.378,63.4196,63.3503,63.3988,48500.0
2010-12-07 13:05:00,91.45,91.5,91.43,91.47,62700.0,63.3919,63.4265,63.378,63.4057,62700.0
2010-12-07 13:10:00,91.47,91.47,91.35,91.4,50100.0,63.4057,63.4057,63.3226,63.3572,50100.0
2010-12-07 13:15:00,91.41,91.49,91.39,91.43,45300.0,63.3641,63.4196,63.3503,63.378,45300.0
2010-12-07 13:20:00,91.43,91.63,91.4,91.62,60300.0,63.378,63.5166,63.3572,63.5097,60300.0
2010-12-07 13:25:00,91.63,91.65,91.55,91.63,45300.0,63.5166,63.5305,63.4612,63.5166,45300.0
2010-12-07 13:30:00,91.64,91.68,91.63,91.67,40000.0,63.5236,63.5513,63.5166,63.5444,40000.0
2010-12-07 13:35:00,91.67,91.72,91.57,91.62,63500.0,63.5444,63.579,63.4751,63.5097,63500.0
2010-12-07 13:40:00,91.62,91.72,91.61,91.69,34100.0,63.5097,63.579,63.5028,63.5582,34100.0
2010-12-07 13:45:00,91.69,91.83,91.64,91.82,44400.0,63.5582,63.6553,63.5236,63.6483,44400.0
2010-12-07 13:50:00,91.82,91.85,91.77,91.78,65800.0,63.6483,63.6691,63.6137,63.6206,65800.0
2010-12-07 13:55:00,91.77,91.8,91.74,91.74,38900.0,63.6137,63.6345,63.5929,63.5929,38900.0
2010-12-07 14:00:00,91.75,91.78,91.71,91.73,31700.0,63.5998,63.6206,63.5721,63.586,31700.0
2010-12-07 14:05:00,91.72,91.73,91.58,91.58,47000.0,63.579,63.586,63.482,63.482,47000.0
2010-12-07 14:10:00,91.59,91.68,91.56,91.59,55800.0,63.4889,63.5513,63.4681,63.4889,55800.0
2010-12-07 14:15:00,91.59,91.59,91.47,91.52,45900.0,63.4889,63.4889,63.4057,63.4404,45900.0
2010-12-07 14:20:00,91.52,91.57,91.49,91.49,52400.0,63.4404,63.4751,63.4196,63.4196,52400.0
2010-12-07 14:25:00,91.5,91.55,91.48,91.54,42200.0,63.4265,63.4612,63.4127,63.4543,42200.0
2010-12-07 14:30:00,91.54,91.57,91.52,91.56,44200.0,63.4543,63.4751,63.4404,63.4681,44200.0
2010-12-07 14:35:00,91.55,91.61,91.53,91.56,105800.0,63.4612,63.5028,63.4473,63.4681,105800.0
2010-12-07 14:40:00,91.56,91.57,91.43,91.43,106800.0,63.4681,63.4751,63.378,63.378,106800.0
2010-12-07 14:45:00,91.43,91.45,91.29,91.3,167200.0,63.378,63.3919,63.281,63.2879,167200.0
2010-12-07 14:50:00,91.3,91.35,91.18,91.2,157000.0,63.2879,63.3226,63.2047,63.2186,157000.0
2010-12-07 14:55:00,91.21,91.22,90.73,90.77,277100.0,63.2255,63.2324,62.8928,62.9205,277100.0
2010-12-07 15:00:00,90.77,90.92,90.75,90.75,262800.0,62.9205,63.0245,62.9066,62.9066,262800.0
2010-12-07 15:05:00,90.77,90.9,90.69,90.8,174900.0,62.9205,63.0106,62.865,62.9413,174900.0
2010-12-07 15:10:00,90.81,90.9,90.78,90.86,99800.0,62.9482,63.0106,62.9274,62.9829,99800.0
2010-12-07 15:15:00,90.86,90.89,90.41,90.43,1014900.0,62.9829,63.0037,62.671,62.6848,1014900.0
2010-12-07 15:20:00,90.43,90.43,90.22,90.33,255100.0,62.6848,62.6848,62.5393,62.6155,255100.0
2010-12-07 15:25:00,90.33,90.62,90.24,90.58,80500.0,62.6155,62.8165,62.5531,62.7888,80500.0
2010-12-07 15:30:00,90.59,90.59,90.39,90.41,145700.0,62.7957,62.7957,62.6571,62.671,145700.0
2010-12-07 15:35:00,90.43,90.54,90.39,90.54,131600.0,62.6848,62.7611,62.6571,62.7611,131600.0
2010-12-07 15:40:00,90.54,90.65,90.43,90.44,129300.0,62.7611,62.8373,62.6848,62.6918,129300.0
2010-12-07 15:45:00,90.44,90.58,90.33,90.41,250000.0,62.6918,62.7888,62.6155,62.671,250000.0
2010-12-07 15:50:00,90.41,90.51,90.37,90.45,235600.0,62.671,62.7403,62.6432,62.6987,235600.0
2010-12-07 15:55:00,90.45,90.47,90.34,90.38,222100.0,62.6987,62.7125,62.6224,62.6502,222100.0
2010-12-08 09:30:00,90.26,90.48,90.0,90.21,166500.0,62.567,62.7195,62.3868,62.5323,166500.0
2010-12-08 09:35:00,90.2,90.63,90.15,90.41,123500.0,62.5254,62.8235,62.4907,62.671,123500.0
2010-12-08 09:40:00,90.41,90.75,90.4,90.73,139100.0,62.671,62.9066,62.664,62.8928,139100.0
2010-12-08 09:45:00,90.74,90.86,90.72,90.8,140700.0,62.8997,62.9829,62.8858,62.9413,140700.0
2010-12-08 09:50:00,90.8,90.9,90.41,90.53,221300.0,62.9413,63.0106,62.671,62.7541,221300.0
2010-12-08 09:55:00,90.54,90.65,90.46,90.61,72200.0,62.7611,62.8373,62.7056,62.8096,72200.0
2010-12-08 10:00:00,90.59,90.59,90.17,90.28,110300.0,62.7957,62.7957,62.5046,62.5808,110300.0
2010-12-08 10:05:00,90.29,90.45,90.16,90.44,129400.0,62.5878,62.6987,62.4977,62.6918,129400.0
2010-12-08 10:10:00,90.45,90.45,90.18,90.37,90400.0,62.6987,62.6987,62.5115,62.6432,90400.0
2010-12-08 10:15:00,90.37,90.44,89.97,89.97,120900.0,62.6432,62.6918,62.366,62.366,120900.0
2010-12-08 10:20:00,89.99,90.0,89.8,89.99,137500.0,62.3798,62.3868,62.2481,62.3798,137500.0
2010-12-08 10:25:00,90.0,90.0,89.87,90.0,102500.0,62.3868,62.3868,62.2966,62.3868,102500.0
2010-12-08 10:30:00,89.99,89.99,89.85,89.88,53800.0,62.3798,62.3798,62.2828,62.3036,53800.0
2010-12-08 10:35:00,89.88,89.88,89.58,89.67,184200.0,62.3036,62.3036,62.0956,62.158,184200.0
2010-12-08 10:40:00,89.67,89.67,89.53,89.64,78200.0,62.158,62.158,62.061,62.1372,78200.0
2010-12-08 10:45:00,89.62,89.68,89.49,89.5,79500.0,62.1233,62.1649,62.0332,62.0402,79500.0
2010-12-08 10:50:00,89.49,89.61,89.43,89.59,76600.0,62.0332,62.1164,61.9916,62.1025,76600.0
2010-12-08 10:55:00,89.59,89.64,89.48,89.54,61500.0,62.1025,62.1372,62.0263,62.0679,61500.0
2010-12-08 11:00:00,89.54,89.65,89.51,89.63,43500.0,62.0679,62.1441,62.0471,62.1303,43500.0
2010-12-08 11:05:00,89.63,89.75,89.62,89.62,58900.0,62.1303,62.2135,62.1233,62.1233,58900.0
2010-12-08 11:10:00,89.61,89.69,89.53,89.61,66000.0,62.1164,62.1719,62.061,62.1164,66000.0
2010-12-08 11:15:00,89.62,89.7,89.36,89.4,93000.0,62.1233,62.1788,61.9431,61.9708,93000.0
2010-12-08 11:20:00,89.37,89.61,89.37,89.53,43700.0,61.95,62.1164,61.95,62.061,43700.0
2010-12-08 11:25:00,89.53,89.65,89.43,89.47,57200.0,62.061,62.1441,61.9916,62.0194,57200.0
2010-12-08 11:30:00,89.46,89.47,89.31,89.42,54400.0,62.0124,62.0194,61.9085,61.9847,54400.0
2010-12-08 11:35:00,89.42,89.43,89.36,89.36,40300.0,61.9847,61.9916,61.9431,61.9431,40300.0
2010-12-08 11:40:00,89.37,89.52,89.36,89.51,51400.0,61.95,62.054,61.9431,62.0471,51400.0
2010-12-08 11:45:00,89.51,89.69,89.51,89.69,53800.0,62.0471,62.1719,62.0471,62.1719,53800.0
2010-12-08 11:50:00,89.69,89.78,89.65,89.75,66400.0,62.1719,62.2342,62.1441,62.2135,66400.0
2010-12-08 11:55:00,89.75,89.77,89.7,89.75,28800.0,62.2135,62.2273,62.1788,62.2135,28800.0
2010-12-08 12:00:00,89.76,89.85,89.76,89.85,24700.0,62.2204,62.2828,62.2204,62.2828,24700.0
2010-12-08 12:05:00,89.85,89.9,89.75,89.87,69900.0,62.2828,62.3174,62.2135,62.2966,69900.0
2010-12-08 12:10:00,89.87,89.88,89.8,89.8,17100.0,62.2966,62.3036,62.2481,62.2481,17100.0
2010-12-08 12:15:00,89.81,89.83,89.71,89.75,25100.0,62.255,62.2689,62.1857,62.2135,25100.0
2010-12-08 12:20:00,89.75,89.83,89.74,89.77,20800.0,62.2135,62.2689,62.2065,62.2273,20800.0
2010-12-08 12:25:00,89.76,89.83,89.72,89.72,28300.0,62.2204,62.2689,62.1927,62.1927,28300.0
2010-12-08 12:30:00,89.72,89.72,89.58,89.61,30800.0,62.1927,62.1927,62.0956,62.1164,30800.0
2010-12-08 12:35:00,89.61,89.63,89.58,89.6,22500.0,62.1164,62.1303,62.0956,62.1095,22500.0
2010-12-08 12:40:00,89.6,89.6,89.51,89.55,20300.0,62.1095,62.1095,62.0471,62.0748,20300.0
2010-12-08 12:45:00,89.56,89.56,89.38,89.4,32100.0,62.0817,62.0817,61.957,61.9708,32100.0
2010-12-08 12:50:00,89.39,89.4,89.3,89.3,36500.0,61.9639,61.9708,61.9015,61.9015,36500.0
2010-12-08 12:55:00,89.3,89.43,89.29,89.41,38400.0,61.9015,61.9916,61.8946,61.9778,38400.0
2010-12-08 13:00:00,89.41,89.59,89.38,89.59,50400.0,61.9778,62.1025,61.957,62.1025,50400.0
2010-12-08 13:05:00,89.59,89.63,89.55,89.59,36200.0,62.1025,62.1303,62.0748,62.1025,36200.0
2010-12-08 13:10:00,89.58,89.74,89.58,89.68,43700.0,62.0956,62.2065,62.0956,62.1649,43700.0
2010-12-08 13:15:00,89.67,89.68,89.59,89.6,28500.0,62.158,62.1649,62.1025,62.1095,28500.0
2010-12-08 13:20:00,89.6,89.6,89.5,89.58,20900.0,62.1095,62.1095,62.0402,62.0956,20900.0
2010-12-08 13:25:00,89.59,89.64,89.52,89.58,34200.0,62.1025,62.1372,62.054,62.0956,34200.0
2010-12-08 13:30:00,89.56,89.71,89.48,89.71,37000.0,62.0817,62.1857,62.0263,62.1857,37000.0
2010-12-08 13:35:00,89.72,89.77,89.71,89.73,29000.0,62.1927,62.2273,62.1857,62.1996,29000.0
2010-12-08 13:40:00,89.72,89.9,89.68,89.8,61100.0,62.1927,62.3174,62.1649,62.2481,61100.0
2010-12-08 13:45:00,89.81,89.82,89.74,89.78,28200.0,62.255,62.262,62.2065,62.2342,28200.0
2010-12-08 13:50:00,89.78,89.8,89.7,89.76,38300.0,62.2342,62.2481,62.1788,62.2204,38300.0
2010-12-08 13:55:00,89.78,89.83,89.72,89.74,23000.0,62.2342,62.2689,62.1927,62.2065,23000.0
2010-12-08 14:00:00,89.74,89.75,89.67,89.72,29300.0,62.2065,62.2135,62.158,62.1927,29300.0
2010-12-08 14:05:00,89.72,89.73,89.65,89.73,24900.0,62.1927,62.1996,62.1441,62.1996,24900.0
2010-12-08 14:10:00,89.72,89.78,89.7,89.71,30100.0,62.1927,62.2342,62.1788,62.1857,30100.0
2010-12-08 14:15:00,89.7,89.78,89.69,89.71,35800.0,62.1788,62.2342,62.1719,62.1857,35800.0
2010-12-08 14:20:00,89.69,89.74,89.67,89.68,41200.0,62.1719,62.2065,62.158,62.1649,41200.0
2010-12-08 14:25:00,89.68,89.68,89.56,89.63,29700.0,62.1649,62.1649,62.0817,62.1303,29700.0
2010-12-08 14:30:00,89.64,89.76,89.63,89.68,30300.0,62.1372,62.2204,62.1303,62.1649,30300.0
2010-12-08 14:35:00,89.68,89.77,89.67,89.72,32200.0,62.1649,62.2273,62.158,62.1927,32200.0
2010-12-08 14:40:00,89.72,89.79,89.7,89.74,42700.0,62.1927,62.2412,62.1788,62.2065,42700.0
2010-12-08 14:45:00,89.74,89.79,89.68,89.7,61900.0,62.2065,62.2412,62.1649,62.1788,61900.0
2010-12-08 14:50:00,89.69,89.77,89.68,89.72,43200.0,62.1719,62.2273,62.1649,62.1927,43200.0
2010-12-08 14:55:00,89.72,89.72,89.57,89.57,45700.0,62.1927,62.1927,62.0887,62.0887,45700.0
2010-12-08 15:00:00,89.57,89.66,89.53,89.61,46600.0,62.0887,62.1511,62.061,62.1164,46600.0
2010-12-08 15:05:00,89.61,89.64,89.58,89.58,45600.0,62.1164,62.1372,62.0956,62.0956,45600.0
2010-12-08 15:10:00,89.59,89.59,89.44,89.46,74400.0,62.1025,62.1025,61.9986,62.0124,74400.0
2010-12-08 15:15:00,89.46,89.48,89.37,89.38,39200.0,62.0124,62.0263,61.95,61.957,39200.0
2010-12-08 15:20:00,89.37,89.5,89.35,89.46,49800.0,61.95,62.0402,61.9362,62.0124,49800.0
2010-12-08 15:25:00,89.46,89.49,89.37,89.39,39000.0,62.0124,62.0332,61.95,61.9639,39000.0
2010-12-08 15:30:00,89.39,89.54,89.34,89.52,71400.0,61.9639,62.0679,61.9292,62.054,71400.0
2010-12-08 15:35:00,89.52,89.61,89.47,89.48,76700.0,62.054,62.1164,62.0194,62.0263,76700.0
2010-12-08 15:40:00,89.48,89.54,89.45,89.49,70500.0,62.0263,62.0679,62.0055,62.0332,70500.0
2010-12-08 15:45:00,89.48,89.63,89.48,89.6,123300.0,62.0263,62.1303,62.0263,62.1095,123300.0
2010-12-08 15:50:00,89.6,89.62,89.57,89.62,109800.0,62.1095,62.1233,62.0887,62.1233,109800.0
2010-12-08 15:55:00,89.61,89.7,89.59,89.6,194400.0,62.1164,62.1788,62.1025,62.1095,194400.0
2010-12-09 09:30:00,90.13,90.24,89.87,89.91,122500.0,62.4769,62.5531,62.2966,62.3244,122500.0
2010-12-09 09:35:00,89.9,89.92,89.73,89.73,53400.0,62.3174,62.3313,62.1996,62.1996,53400.0
2010-12-09 09:40:00,89.73,89.75,89.31,89.33,125300.0,62.1996,62.2135,61.9085,61.9223,125300.0
2010-12-09 09:45:00,89.32,89.65,89.26,89.46,60700.0,61.9154,62.1441,61.8738,62.0124,60700.0
2010-12-09 09:50:00,89.46,89.86,89.45,89.72,66700.0,62.0124,62.2897,62.0055,62.1927,66700.0
2010-12-09 09:55:00,89.71,89.73,89.56,89.65,70100.0,62.1857,62.1996,62.0817,62.1441,70100.0
2010-12-09 10:00:00,89.65,89.7,89.56,89.63,60800.0,62.1441,62.1788,62.0817,62.1303,60800.0
2010-12-09 10:05:00,89.65,89.88,89.63,89.72,96700.0,62.1441,62.3036,62.1303,62.1927,96700.0
2010-12-09 10:10:00,89.72,89.72,89.55,89.63,68600.0,62.1927,62.1927,62.0748,62.1303,68600.0
2010-12-09 10:15:00,89.62,89.67,89.5,89.51,65400.0,62.1233,62.158,62.0402,62.0471,65400.0
2010-12-09 10:20:00,89.5,89.65,89.4,89.61,63800.0,62.0402,62.1441,61.9708,62.1164,63800.0
2010-12-09 10:25:00,89.61,89.61,89.52,89.57,51100.0,62.1164,62.1164,62.054,62.0887,51100.0
2010-12-09 10:30:00,89.59,89.62,89.49,89.58,37400.0,62.1025,62.1233,62.0332,62.0956,37400.0
2010-12-09 10:35:00,89.57,89.57,89.37,89.37,45000.0,62.0887,62.0887,61.95,61.95,45000.0
2010-12-09 10:40:00,89.36,89.36,89.16,89.27,69300.0,61.9431,61.9431,61.8045,61.8807,69300.0
2010-12-09 10:45:00,89.25,89.33,89.2,89.2,32100.0,61.8669,61.9223,61.8322,61.8322,32100.0
2010-12-09 10:50:00,89.2,89.44,89.16,89.43,69500.0,61.8322,61.9986,61.8045,61.9916,69500.0
2010-12-09 10:55:00,89.44,89.44,89.31,89.37,54800.0,61.9986,61.9986,61.9085,61.95,54800.0
2010-12-09 11:00:00,89.35,89.45,89.33,89.37,47900.0,61.9362,62.0055,61.9223,61.95,47900.0
2010-12-09 11:05:00,89.38,89.51,89.33,89.49,44400.0,61.957,62.0471,61.9223,62.0332,44400.0
2010-12-09 11:10:00,89.48,89.51,89.37,89.46,35300.0,62.0263,62.0471,61.95,62.0124,35300.0
2010-12-09 11:15:00,89.46,89.5,89.42,89.48,19500.0,62.0124,62.0402,61.9847,62.0263,19500.0
2010-12-09 11:20:00,89.47,89.47,89.32,89.39,72800.0,62.0194,62.0194,61.9154,61.9639,72800.0
2010-12-09 11:25:00,89.39,89.45,89.34,89.37,32100.0,61.9639,62.0055,61.9292,61.95,32100.0
2010-12-09 11:30:00,89.37,89.44,89.24,89.31,39000.0,61.95,61.9986,61.8599,61.9085,39000.0
2010-12-09 11:35:00,89.29,89.33,89.27,89.3,26900.0,61.8946,61.9223,61.8807,61.9015,26900.0
2010-12-09 11:40:00,89.29,89.29,89.14,89.2,36200.0,61.8946,61.8946,61.7906,61.8322,36200.0
2010-12-09 11:45:00,89.18,89.25,89.03,89.11,43200.0,61.8183,61.8669,61.7144,61.7698,43200.0
2010-12-09 11:50:00,89.1,89.12,89.03,89.09,95200.0,61.7629,61.7767,61.7144,61.756,95200.0
2010-12-09 11:55:00,89.07,89.11,89.02,89.06,42200.0,61.7421,61.7698,61.7074,61.7352,42200.0
2010-12-09 12:00:00,89.07,89.12,89.02,89.08,67700.0,61.7421,61.7767,61.7074,61.749,67700.0
2010-12-09 12:05:00,89.08,89.26,89.08,89.25,47900.0,61.749,61.8738,61.749,61.8669,47900.0
2010-12-09 12:10:00,89.25,89.25,89.15,89.24,29600.0,61.8669,61.8669,61.7975,61.8599,29600.0
2010-12-09 12:15:00,89.24,89.27,89.22,89.27,18400.0,61.8599,61.8807,61.8461,61.8807,18400.0
2010-12-09 12:20:00,89.26,89.32,89.22,89.25,30400.0,61.8738,61.9154,61.8461,61.8669,30400.0
2010-12-09 12:25:00,89.25,89.26,89.16,89.21,20000.0,61.8669,61.8738,61.8045,61.8391,20000.0
2010-12-09 12:30:00,89.2,89.26,89.19,89.21,21400.0,61.8322,61.8738,61.8253,61.8391,21400.0
2010-12-09 12:35:00,89.21,89.26,89.16,89.21,23300.0,61.8391,61.8738,61.8045,61.8391,23300.0
2010-12-09 12:40:00,89.21,89.26,89.21,89.22,19700.0,61.8391,61.8738,61.8391,61.8461,19700.0
2010-12-09 12:45:00,89.22,89.27,89.17,89.27,35000.0,61.8461,61.8807,61.8114,61.8807,35000.0
2010-12-09 12:50:00,89.26,89.29,89.21,89.28,26400.0,61.8738,61.8946,61.8391,61.8877,26400.0
2010-12-09 12:55:00,89.28,89.32,89.22,89.29,25200.0,61.8877,61.9154,61.8461,61.8946,25200.0
2010-12-09 13:00:00,89.28,89.41,89.25,89.37,72500.0,61.8877,61.9778,61.8669,61.95,72500.0
2010-12-09 13:05:00,89.37,89.5,89.35,89.44,43900.0,61.95,62.0402,61.9362,61.9986,43900.0
2010-12-09 13:10:00,89.43,89.49,89.39,89.43,40400.0,61.9916,62.0332,61.9639,61.9916,40400.0
2010-12-09 13:15:00,89.44,89.5,89.3,89.31,32500.0,61.9986,62.0402,61.9015,61.9085,32500.0
2010-12-09 13:20:00,89.3,89.37,89.28,89.31,27800.0,61.9015,61.95,61.8877,61.9085,27800.0
2010-12-09 13:25:00,89.32,89.42,89.32,89.42,19100.0,61.9154,61.9847,61.9154,61.9847,19100.0
2010-12-09 13:30:00,89.41,89.47,89.32,89.32,25700.0,61.9778,62.0194,61.9154,61.9154,25700.0
2010-12-09 13:35:00,89.34,89.4,89.32,89.37,30700.0,61.9292,61.9708,61.9154,61.95,30700.0
2010-12-09 13:40:00,89.38,89.47,89.36,89.46,14500.0,61.957,62.0194,61.9431,62.0124,14500.0
2010-12-09 13:45:00,89.46,89.53,89.43,89.48,30900.0,62.0124,62.061,61.9916,62.0263,30900.0
2010-12-09 13:50:00,89.49,89.56,89.45,89.56,18100.0,62.0332,62.0817,62.0055,62.0817,18100.0
2010-12-09 13:55:00,89.55,89.6,89.52,89.58,15400.0,62.0748,62.1095,62.054,62.0956,15400.0
2010-12-09 14:00:00,89.57,89.6,89.52,89.57,28100.0,62.0887,62.1095,62.054,62.0887,28100.0
2010-12-09 14:05:00,89.56,89.56,89.36,89.42,35000.0,62.0817,62.0817,61.9431,61.9847,35000.0
2010-12-09 14:10:00,89.43,89.48,89.38,89.47,41700.0,61.9916,62.0263,61.957,62.0194,41700.0
2010-12-09 14:15:00,89.46,89.46,89.39,89.44,25400.0,62.0124,62.0124,61.9639,61.9986,25400.0
2010-12-09 14:20:00,89.45,89.55,89.44,89.44,29800.0,62.0055,62.0748,61.9986,61.9986,29800.0
2010-12-09 14:25:00,89.44,89.48,89.41,89.44,17600.0,61.9986,62.0263,61.9778,61.9986,17600.0
2010-12-09 14:30:00,89.44,89.45,89.32,89.38,35600.0,61.9986,62.0055,61.9154,61.957,35600.0
2010-12-09 14:35:00,89.38,89.41,89.33,89.35,22100.0,61.957,61.9778,61.9223,61.9362,22100.0
2010-12-09 14:40:00,89.35,89.41,89.32,89.32,27900.0,61.9362,61.9778,61.9154,61.9154,27900.0
2010-12-09 14:45:00,89.32,89.38,89.29,89.31,44300.0,61.9154,61.957,61.8946,61.9085,44300.0
2010-12-09 14:50:00,89.3,89.41,89.29,89.39,23300.0,61.9015,61.9778,61.8946,61.9639,23300.0
2010-12-09 14:55:00,89.38,89.41,89.34,89.39,22800.0,61.957,61.9778,61.9292,61.9639,22800.0
2010-12-09 15:00:00,89.39,89.47,89.37,89.47,48700.0,61.9639,62.0194,61.95,62.0194,48700.0
2010-12-09 15:05:00,89.48,89.5,89.42,89.49,31500.0,62.0263,62.0402,61.9847,62.0332,31500.0
2010-12-09 15:10:00,89.5,89.54,89.46,89.49,30800.0,62.0402,62.0679,62.0124,62.0332,30800.0
2010-12-09 15:15:00,89.48,89.62,89.48,89.62,29000.0,62.0263,62.1233,62.0263,62.1233,29000.0
2010-12-09 15:20:00,89.61,89.62,89.51,89.52,41600.0,62.1164,62.1233,62.0471,62.054,41600.0
2010-12-09 15:25:00,89.52,89.57,89.51,89.55,38300.0,62.054,62.0887,62.0471,62.0748,38300.0
2010-12-09 15:30:00,89.55,89.58,89.53,89.54,36200.0,62.0748,62.0956,62.061,62.0679,36200.0
2010-12-09 15:35:00,89.53,89.64,89.52,89.64,38400.0,62.061,62.1372,62.054,62.1372,38400.0
2010-12-09 15:40:00,89.64,89.75,89.62,89.68,93000.0,62.1372,62.2135,62.1233,62.1649,93000.0
2010-12-09 15:45:00,89.68,89.74,89.65,89.73,103400.0,62.1649,62.2065,62.1441,62.1996,103400.0
2010-12-09 15:50:00,89.72,89.72,89.63,89.67,89800.0,62.1927,62.1927,62.1303,62.158,89800.0
2010-12-09 15:55:00,89.68,89.68,89.58,89.66,170300.0,62.1649,62.1649,62.0956,62.1511,170300.0
2010-12-10 09:30:00,89.79,90.0,89.66,89.72,138200.0,62.2412,62.3868,62.1511,62.1927,138200.0
2010-12-10 09:35:00,89.73,89.83,89.54,89.83,89600.0,62.1996,62.2689,62.0679,62.2689,89600.0
2010-12-10 09:40:00,89.79,89.89,89.71,89.74,46900.0,62.2412,62.3105,62.1857,62.2065,46900.0
2010-12-10 09:45:00,89.76,89.89,89.62,89.79,59700.0,62.2204,62.3105,62.1233,62.2412,59700.0
2010-12-10 09:50:00,89.79,89.91,89.73,89.91,67600.0,62.2412,62.3244,62.1996,62.3244,67600.0
2010-12-10 09:55:00,89.9,89.92,89.75,89.78,63400.0,62.3174,62.3313,62.2135,62.2342,63400.0
2010-12-10 10:00:00,89.77,89.79,89.5,89.53,83600.0,62.2273,62.2412,62.0402,62.061,83600.0
2010-12-10 10:05:00,89.53,89.67,89.5,89.64,45800.0,62.061,62.158,62.0402,62.1372,45800.0
2010-12-10 10:10:00,89.63,89.63,89.39,89.62,61700.0,62.1303,62.1303,61.9639,62.1233,61700.0
2010-12-10 10:15:00,89.63,89.66,89.47,89.63,28100.0,62.1303,62.1511,62.0194,62.1303,28100.0
2010-12-10 10:20:00,89.61,89.65,89.57,89.64,24000.0,62.1164,62.1441,62.0887,62.1372,24000.0
2010-12-10 10:25:00,89.64,89.66,89.58,89.63,39200.0,62.1372,62.1511,62.0956,62.1303,39200.0
2010-12-10 10:30:00,89.63,89.71,89.63,89.69,41900.0,62.1303,62.1857,62.1303,62.1719,41900.0
2010-12-10 10:35:00,89.69,89.77,89.64,89.68,44300.0,62.1719,62.2273,62.1372,62.1649,44300.0
2010-12-10 10:40:00,89.68,89.75,89.63,89.69,23600.0,62.1649,62.2135,62.1303,62.1719,23600.0
2010-12-10 10:45:00,89.7,89.77,89.68,89.68,37100.0,62.1788,62.2273,62.1649,62.1649,37100.0
2010-12-10 10:50:00,89.68,89.76,89.68,89.75,25500.0,62.1649,62.2204,62.1649,62.2135,25500.0
2010-12-10 10:55:00,89.76,89.78,89.69,89.75,28100.0,62.2204,62.2342,62.1719,62.2135,28100.0
2010-12-10 11:00:00,89.75,89.79,89.72,89.77,23500.0,62.2135,62.2412,62.1927,62.2273,23500.0
2010-12-10 11:05:00,89.78,89.87,89.74,89.76,51800.0,62.2342,62.2966,62.2065,62.2204,51800.0
2010-12-10 11:10:00,89.77,89.81,89.74,89.79,26100.0,62.2273,62.255,62.2065,62.2412,26100.0
2010-12-10 11:15:00,89.8,89.88,89.77,89.86,39100.0,62.2481,62.3036,62.2273,62.2897,39100.0
2010-12-10 11:20:00,89.86,89.88,89.81,89.82,29600.0,62.2897,62.3036,62.255,62.262,29600.0
2010-12-10 11:25:00,89.84,89.87,89.75,89.75,31000.0,62.2758,62.2966,62.2135,62.2135,31000.0
2010-12-10 11:30:00,89.77,89.88,89.77,89.85,27300.0,62.2273,62.3036,62.2273,62.2828,27300.0
2010-12-10 11:35:00,89.85,89.85,89.72,89.74,21200.0,62.2828,62.2828,62.1927,62.2065,21200.0
2010-12-10 11:40:00,89.74,89.78,89.72,89.77,14900.0,62.2065,62.2342,62.1927,62.2273,14900.0
2010-12-10 11:45:00,89.78,89.83,89.76,89.83,11800.0,62.2342,62.2689,62.2204,62.2689,11800.0
2010-12-10 11:50:00,89.81,89.9,89.78,89.9,24200.0,62.255,62.3174,62.2342,62.3174,24200.0
2010-12-10 11:55:00,89.9,90.0,89.9,89.98,52300.0,62.3174,62.3868,62.3174,62.3729,52300.0
2010-12-10 12:00:00,89.98,89.99,89.87,89.87,39600.0,62.3729,62.3798,62.2966,62.2966,39600.0
2010-12-10 12:05:00,89.88,89.96,89.87,89.96,21500.0,62.3036,62.359,62.2966,62.359,21500.0
2010-12-10 12:10:00,89.97,90.0,89.92,89.97,30400.0,62.366,62.3868,62.3313,62.366,30400.0
2010-12-10 12:15:00,89.98,89.98,89.92,89.93,22000.0,62.3729,62.3729,62.3313,62.3382,22000.0
2010-12-10 12:20:00,89.92,89.92,89.84,89.89,22500.0,62.3313,62.3313,62.2758,62.3105,22500.0
2010-12-10 12:25:00,89.89,90.0,89.87,89.98,36600.0,62.3105,62.3868,62.2966,62.3729,36600.0
2010-12-10 12:30:00,89.98,90.0,89.91,89.92,33600.0,62.3729,62.3868,62.3244,62.3313,33600.0
2010-12-10 12:35:00,89.91,89.94,89.91,89.93,11300.0,62.3244,62.3452,62.3244,62.3382,11300.0
2010-12-10 12:40:00,89.95,89.99,89.89,89.9,23100.0,62.3521,62.3798,62.3105,62.3174,23100.0
2010-12-10 12:45:00,89.93,90.03,89.89,89.99,51700.0,62.3382,62.4075,62.3105,62.3798,51700.0
2010-12-10 12:50:00,89.98,89.98,89.89,89.91,28800.0,62.3729,62.3729,62.3105,62.3244,28800.0
2010-12-10 12:55:00,89.9,89.95,89.87,89.9,13400.0,62.3174,62.3521,62.2966,62.3174,13400.0
2010-12-10 13:00:00,89.91,89.96,89.91,89.94,20700.0,62.3244,62.359,62.3244,62.3452,20700.0
2010-12-10 13:05:00,89.94,89.95,89.9,89.94,22400.0,62.3452,62.3521,62.3174,62.3452,22400.0
2010-12-10 13:10:00,89.95,89.99,89.91,89.99,26100.0,62.3521,62.3798,62.3244,62.3798,26100.0
2010-12-10 13:15:00,89.98,90.02,89.95,89.98,29900.0,62.3729,62.4006,62.3521,62.3729,29900.0
2010-12-10 13:20:00,89.96,90.01,89.89,89.91,44700.0,62.359,62.3937,62.3105,62.3244,44700.0
2010-12-10 13:25:00,89.91,89.91,89.84,89.89,24200.0,62.3244,62.3244,62.2758,62.3105,24200.0
2010-12-10 13:30:00,89.89,89.91,89.84,89.84,39600.0,62.3105,62.3244,62.2758,62.2758,39600.0
2010-12-10 13:35:00,89.85,89.92,89.84,89.88,18500.0,62.2828,62.3313,62.2758,62.3036,18500.0
2010-12-10 13:40:00,89.89,89.91,89.87,89.91,17500.0,62.3105,62.3244,62.2966,62.3244,17500.0
2010-12-10 13:45:00,89.91,89.98,89.91,89.96,39000.0,62.3244,62.3729,62.3244,62.359,39000.0
2010-12-10 13:50:00,89.96,90.04,89.95,90.03,23600.0,62.359,62.4145,62.3521,62.4075,23600.0
2010-12-10 13:55:00,90.02,90.13,90.01,90.13,34700.0,62.4006,62.4769,62.3937,62.4769,34700.0
2010-12-10 14:00:00,90.12,90.12,90.04,90.06,36200.0,62.4699,62.4699,62.4145,62.4283,36200.0
2010-12-10 14:05:00,90.06,90.13,90.03,90.1,31200.0,62.4283,62.4769,62.4075,62.4561,31200.0
2010-12-10 14:10:00,90.1,90.16,90.05,90.05,40700.0,62.4561,62.4977,62.4214,62.4214,40700.0
2010-12-10 14:15:00,90.04,90.13,90.04,90.11,24600.0,62.4145,62.4769,62.4145,62.463,24600.0
2010-12-10 14:20:00,90.11,90.16,90.05,90.05,31500.0,62.463,62.4977,62.4214,62.4214,31500.0
2010-12-10 14:25:00,90.04,90.05,89.9,89.91,56600.0,62.4145,62.4214,62.3174,62.3244,56600.0
2010-12-10 14:30:00,89.91,89.95,89.89,89.91,21700.0,62.3244,62.3521,62.3105,62.3244,21700.0
2010-12-10 14:35:00,89.91,89.98,89.88,89.96,35100.0,62.3244,62.3729,62.3036,62.359,35100.0
2010-12-10 14:40:00,89.96,89.98,89.93,89.96,24500.0,62.359,62.3729,62.3382,62.359,24500.0
2010-12-10 14:45:00,89.96,89.97,89.91,89.93,17700.0,62.359,62.366,62.3244,62.3382,17700.0
2010-12-10 14:50:00,89.94,90.03,89.93,89.94,24800.0,62.3452,62.4075,62.3382,62.3452,24800.0
2010-12-10 14:55:00,89.95,89.95,89.88,89.91,34900.0,62.3521,62.3521,62.3036,62.3244,34900.0
2010-12-10 15:00:00,89.91,89.92,89.83,89.86,55100.0,62.3244,62.3313,62.2689,62.2897,55100.0
2010-12-10 15:05:00,89.85,89.86,89.83,89.83,40100.0,62.2828,62.2897,62.2689,62.2689,40100.0
2010-12-10 15:10:00,89.84,89.85,89.79,89.79,27800.0,62.2758,62.2828,62.2412,62.2412,27800.0
2010-12-10 15:15:00,89.79,89.8,89.72,89.79,56400.0,62.2412,62.2481,62.1927,62.2412,56400.0
2010-12-10 15:20:00,89.79,89.83,89.78,89.82,59000.0,62.2412,62.2689,62.2342,62.262,59000.0
2010-12-10 15:25:00,89.82,89.94,89.82,89.94,33700.0,62.262,62.3452,62.262,62.3452,33700.0
2010-12-10 15:30:00,89.94,90.01,89.93,89.95,66200.0,62.3452,62.3937,62.3382,62.3521,66200.0
2010-12-10 15:35:00,89.95,89.99,89.89,89.98,55200.0,62.3521,62.3798,62.3105,62.3729,55200.0
2010-12-10 15:40:00,89.97,90.0,89.89,89.93,72800.0,62.366,62.3868,62.3105,62.3382,72800.0
2010-12-10 15:45:00,89.93,89.98,89.83,89.85,60800.0,62.3382,62.3729,62.2689,62.2828,60800.0
2010-12-10 15:50:00,89.85,89.95,89.85,89.94,73300.0,62.2828,62.3521,62.2828,62.3452,73300.0
2010-12-10 15:55:00,89.95,89.98,89.85,89.88,119600.0,62.3521,62.3729,62.2828,62.3036,119600.0
2010-12-13 09:30:00,90.78,90.91,90.52,90.71,157500.0,62.9274,63.0175,62.7472,62.8789,157500.0
2010-12-13 09:35:00,90.68,90.83,90.45,90.45,103100.0,62.8581,62.9621,62.6987,62.6987,103100.0
2010-12-13 09:40:00,90.44,90.57,90.2,90.48,85900.0,62.6918,62.7819,62.5254,62.7195,85900.0
2010-12-13 09:45:00,90.48,90.85,90.45,90.85,97900.0,62.7195,62.976,62.6987,62.976,97900.0
2010-12-13 09:50:00,90.86,90.98,90.79,90.97,116900.0,62.9829,63.0661,62.9344,63.0591,116900.0
2010-12-13 09:55:00,90.96,90.98,90.75,90.88,108400.0,63.0522,63.0661,62.9066,62.9968,108400.0
2010-12-13 10:00:00,90.88,91.16,90.86,91.1,145300.0,62.9968,63.1908,62.9829,63.1493,145300.0
2010-12-13 10:05:00,91.1,91.19,91.05,91.11,64400.0,63.1493,63.2116,63.1146,63.1562,64400.0
2010-12-13 10:10:00,91.11,91.21,91.05,91.19,67200.0,63.1562,63.2255,63.1146,63.2116,67200.0
2010-12-13 10:15:00,91.19,91.39,91.17,91.32,114600.0,63.2116,63.3503,63.1978,63.3018,114600.0
2010-12-13 10:20:00,91.32,91.4,91.3,91.33,78800.0,63.3018,63.3572,63.2879,63.3087,78800.0
2010-12-13 10:25:00,91.33,91.37,91.11,91.24,94200.0,63.3087,63.3364,63.1562,63.2463,94200.0
2010-12-13 10:30:00,91.24,91.37,91.23,91.31,59100.0,63.2463,63.3364,63.2394,63.2948,59100.0
2010-12-13 10:35:00,91.31,91.37,91.29,91.33,46600.0,63.2948,63.3364,63.281,63.3087,46600.0
2010-12-13 10:40:00,91.33,91.34,91.14,91.23,55900.0,63.3087,63.3156,63.177,63.2394,55900.0
2010-12-13 10:45:00,91.22,91.48,91.22,91.47,75500.0,63.2324,63.4127,63.2324,63.4057,75500.0
2010-12-13 10:50:00,91.46,91.61,91.46,91.6,53100.0,63.3988,63.5028,63.3988,63.4958,53100.0
2010-12-13 10:55:00,91.59,91.75,91.57,91.75,100700.0,63.4889,63.5998,63.4751,63.5998,100700.0
2010-12-13 11:00:00,91.74,91.83,91.7,91.75,126400.0,63.5929,63.6553,63.5652,63.5998,126400.0
2010-12-13 11:05:00,91.74,91.74,91.53,91.69,89600.0,63.5929,63.5929,63.4473,63.5582,89600.0
2010-12-13 11:10:00,91.67,91.68,91.46,91.48,64200.0,63.5444,63.5513,63.3988,63.4127,64200.0
2010-12-13 11:15:00,91.46,91.56,91.35,91.54,132500.0,63.3988,63.4681,63.3226,63.4543,132500.0
2010-12-13 11:20:00,91.54,91.55,91.48,91.48,34400.0,63.4543,63.4612,63.4127,63.4127,34400.0
2010-12-13 11:25:00,91.49,91.52,91.26,91.3,80200.0,63.4196,63.4404,63.2602,63.2879,80200.0
2010-12-13 11:30:00,91.3,91.31,91.11,91.13,50100.0,63.2879,63.2948,63.1562,63.1701,50100.0
2010-12-13 11:35:00,91.13,91.26,91.09,91.26,47700.0,63.1701,63.2602,63.1423,63.2602,47700.0
2010-12-13 11:40:00,91.27,91.33,91.2,91.25,47700.0,63.2671,63.3087,63.2186,63.2532,47700.0
2010-12-13 11:45:00,91.25,91.31,91.23,91.28,42300.0,63.2532,63.2948,63.2394,63.274,42300.0
2010-12-13 11:50:00,91.27,91.48,91.26,91.43,59200.0,63.2671,63.4127,63.2602,63.378,59200.0
2010-12-13 11:55:00,91.43,91.45,91.36,91.44,27800.0,63.378,63.3919,63.3295,63.3849,27800.0
2010-12-13 12:00:00,91.44,91.56,91.44,91.49,42900.0,63.3849,63.4681,63.3849,63.4196,42900.0
2010-12-13 12:05:00,91.5,91.53,91.42,91.51,52900.0,63.4265,63.4473,63.3711,63.4335,52900.0
2010-12-13 12:10:00,91.51,91.62,91.49,91.58,41900.0,63.4335,63.5097,63.4196,63.482,41900.0
2010-12-13 12:15:00,91.58,91.69,91.56,91.67,38400.0,63.482,63.5582,63.4681,63.5444,38400.0
2010-12-13 12:20:00,91.66,91.74,91.63,91.66,45800.0,63.5374,63.5929,63.5166,63.5374,45800.0
2010-12-13 12:25:00,91.67,91.68,91.6,91.61,22300.0,63.5444,63.5513,63.4958,63.5028,22300.0
2010-12-13 12:30:00,91.63,91.66,91.59,91.64,33700.0,63.5166,63.5374,63.4889,63.5236,33700.0
2010-12-13 12:35:00,91.64,91.74,91.63,91.71,42400.0,63.5236,63.5929,63.5166,63.5721,42400.0
2010-12-13 12:40:00,91.72,91.72,91.64,91.69,17800.0,63.579,63.579,63.5236,63.5582,17800.0
2010-12-13 12:45:00,91.68,91.69,91.64,91.68,25500.0,63.5513,63.5582,63.5236,63.5513,25500.0
2010-12-13 12:50:00,91.67,91.72,91.64,91.71,56200.0,63.5444,63.579,63.5236,63.5721,56200.0
2010-12-13 12:55:00,91.7,91.76,91.7,91.76,70000.0,63.5652,63.6068,63.5652,63.6068,70000.0
2010-12-13 13:00:00,91.75,91.77,91.73,91.76,30800.0,63.5998,63.6137,63.586,63.6068,30800.0
2010-12-13 13:05:00,91.75,91.79,91.75,91.78,58500.0,63.5998,63.6276,63.5998,63.6206,58500.0
2010-12-13 13:10:00,91.78,91.84,91.75,91.82,126700.0,63.6206,63.6622,63.5998,63.6483,126700.0
2010-12-13 13:15:00,91.83,91.85,91.8,91.83,45000.0,63.6553,63.6691,63.6345,63.6553,45000.0
2010-12-13 13:20:00,91.84,91.88,91.83,91.85,23900.0,63.6622,63.6899,63.6553,63.6691,23900.0
2010-12-13 13:25:00,91.86,91.88,91.84,91.85,32500.0,63.6761,63.6899,63.6622,63.6691,32500.0
2010-12-13 13:30:00,91.86,91.86,91.8,91.8,33900.0,63.6761,63.6761,63.6345,63.6345,33900.0
2010-12-13 13:35:00,91.81,91.87,91.8,91.84,33000.0,63.6414,63.683,63.6345,63.6622,33000.0
2010-12-13 13:40:00,91.86,91.86,91.82,91.84,18300.0,63.6761,63.6761,63.6483,63.6622,18300.0
2010-12-13 13:45:00,91.82,91.87,91.77,91.86,35900.0,63.6483,63.683,63.6137,63.6761,35900.0
2010-12-13 13:50:00,91.86,91.92,91.84,91.92,38500.0,63.6761,63.7177,63.6622,63.7177,38500.0
2010-12-13 13:55:00,91.93,91.99,91.91,91.99,110500.0,63.7246,63.7662,63.7107,63.7662,110500.0
2010-12-13 14:00:00,91.99,92.13,91.98,92.1,293300.0,63.7662,63.8632,63.7593,63.8424,293300.0
2010-12-13 14:05:00,92.11,92.16,92.06,92.12,100100.0,63.8494,63.884,63.8147,63.8563,100100.0
2010-12-13 14:10:00,92.11,92.13,92.05,92.09,123400.0,63.8494,63.8632,63.8078,63.8355,123400.0
2010-12-13 14:15:00,92.1,92.19,92.1,92.17,57000.0,63.8424,63.9048,63.8424,63.891,57000.0
2010-12-13 14:20:00,92.18,92.22,92.17,92.18,60700.0,63.8979,63.9256,63.891,63.8979,60700.0
2010-12-13 14:25:00,92.18,92.21,92.12,92.17,53200.0,63.8979,63.9187,63.8563,63.891,53200.0
2010-12-13 14:30:00,92.18,92.19,92.11,92.16,35800.0,63.8979,63.9048,63.8494,63.884,35800.0
2010-12-13 14:35:00,92.17,92.24,92.17,92.24,51200.0,63.891,63.9395,63.891,63.9395,51200.0
2010-12-13 14:40:00,92.24,92.31,92.2,92.27,74900.0,63.9395,63.988,63.9118,63.9603,74900.0
2010-12-13 14:45:00,92.26,92.37,92.26,92.35,65800.0,63.9534,64.0296,63.9534,64.0157,65800.0
2010-12-13 14:50:00,92.36,92.36,92.27,92.33,80800.0,64.0227,64.0227,63.9603,64.0019,80800.0
2010-12-13 14:55:00,92.32,92.34,92.25,92.26,63600.0,63.9949,64.0088,63.9464,63.9534,63600.0
2010-12-13 15:00:00,92.25,92.3,92.22,92.29,118800.0,63.9464,63.9811,63.9256,63.9741,118800.0
2010-12-13 15:05:00,92.29,92.3,92.13,92.14,60100.0,63.9741,63.9811,63.8632,63.8702,60100.0
2010-12-13 15:10:00,92.14,92.14,91.97,91.98,126300.0,63.8702,63.8702,63.7523,63.7593,126300.0
2010-12-13 15:15:00,91.99,92.09,91.98,92.02,109900.0,63.7662,63.8355,63.7593,63.787,109900.0
2010-12-13 15:20:00,92.01,92.04,91.95,92.03,72600.0,63.7801,63.8008,63.7385,63.7939,72600.0
2010-12-13 15:25:00,92.03,92.12,92.0,92.04,98300.0,63.7939,63.8563,63.7731,63.8008,98300.0
2010-12-13 15:30:00,92.04,92.09,91.91,91.92,125100.0,63.8008,63.8355,63.7107,63.7177,125100.0
2010-12-13 15:35:00,91.93,91.97,91.86,91.93,145200.0,63.7246,63.7523,63.6761,63.7246,145200.0
2010-12-13 15:40:00,91.93,91.94,91.82,91.83,96200.0,63.7246,63.7315,63.6483,63.6553,96200.0
2010-12-13 15:45:00,91.82,91.83,91.62,91.73,214800.0,63.6483,63.6553,63.5097,63.586,214800.0
2010-12-13 15:50:00,91.72,91.8,91.7,91.74,176200.0,63.579,63.6345,63.5652,63.5929,176200.0
2010-12-13 15:55:00,91.74,91.74,91.6,91.66,248300.0,63.5929,63.5929,63.4958,63.5374,248300.0
2010-12-14 09:30:00,92.19,92.35,92.07,92.11,176200.0,63.9048,64.0157,63.8216,63.8494,176200.0
2010-12-14 09:35:00,92.09,92.16,91.77,91.77,102600.0,63.8355,63.884,63.6137,63.6137,102600.0
2010-12-14 09:40:00,91.77,91.88,91.56,91.7,88500.0,63.6137,63.6899,63.4681,63.5652,88500.0
2010-12-14 09:45:00,91.68,91.85,91.51,91.65,73300.0,63.5513,63.6691,63.4335,63.5305,73300.0
2010-12-14 09:50:00,91.67,91.77,91.54,91.77,71700.0,63.5444,63.6137,63.4543,63.6137,71700.0
2010-12-14 09:55:00,91.78,91.89,91.78,91.85,66300.0,63.6206,63.6969,63.6206,63.6691,66300.0
2010-12-14 10:00:00,91.88,92.29,91.8,92.22,118700.0,63.6899,63.9741,63.6345,63.9256,118700.0
2010-12-14 10:05:00,92.21,92.31,92.19,92.28,97900.0,63.9187,63.988,63.9048,63.9672,97900.0
2010-12-14 10:10:00,92.28,92.29,92.0,92.15,164500.0,63.9672,63.9741,63.7731,63.8771,164500.0
2010-12-14 10:15:00,92.15,92.35,92.09,92.32,86300.0,63.8771,64.0157,63.8355,63.9949,86300.0
2010-12-14 10:20:00,92.33,92.59,92.33,92.55,135800.0,64.0019,64.1821,64.0019,64.1544,135800.0
2010-12-14 10:25:00,92.55,92.74,92.5,92.67,150900.0,64.1544,64.2861,64.1197,64.2376,150900.0
2010-12-14 10:30:00,92.67,92.73,92.61,92.71,62500.0,64.2376,64.2791,64.196,64.2653,62500.0
2010-12-14 10:35:00,92.71,92.74,92.66,92.7,71800.0,64.2653,64.2861,64.2306,64.2584,71800.0
2010-12-14 10:40:00,92.68,92.69,92.55,92.55,46200.0,64.2445,64.2514,64.1544,64.1544,46200.0
2010-12-14 10:45:00,92.55,92.68,92.53,92.55,52500.0,64.1544,64.2445,64.1405,64.1544,52500.0
2010-12-14 10:50:00,92.54,92.72,92.54,92.67,30600.0,64.1474,64.2722,64.1474,64.2376,30600.0
2010-12-14 10:55:00,92.7,92.73,92.63,92.65,41000.0,64.2584,64.2791,64.2098,64.2237,41000.0
2010-12-14 11:00:00,92.65,92.72,92.63,92.7,35800.0,64.2237,64.2722,64.2098,64.2584,35800.0
2010-12-14 11:05:00,92.72,92.74,92.61,92.64,43400.0,64.2722,64.2861,64.196,64.2168,43400.0
2010-12-14 11:10:00,92.62,92.75,92.62,92.72,30100.0,64.2029,64.293,64.2029,64.2722,30100.0
2010-12-14 11:15:00,92.71,92.75,92.68,92.7,36400.0,64.2653,64.293,64.2445,64.2584,36400.0
2010-12-14 11:20:00,92.7,92.74,92.61,92.65,32600.0,64.2584,64.2861,64.196,64.2237,32600.0
2010-12-14 11:25:00,92.65,92.75,92.65,92.73,33600.0,64.2237,64.293,64.2237,64.2791,33600.0
2010-12-14 11:30:00,92.74,92.74,92.68,92.72,24100.0,64.2861,64.2861,64.2445,64.2722,24100.0
2010-12-14 11:35:00,92.73,92.75,92.67,92.73,24200.0,64.2791,64.293,64.2376,64.2791,24200.0
2010-12-14 11:40:00,92.73,92.91,92.72,92.76,141400.0,64.2791,64.4039,64.2722,64.2999,141400.0
2010-12-14 11:45:00,92.77,92.78,92.69,92.72,35800.0,64.3069,64.3138,64.2514,64.2722,35800.0
2010-12-14 11:50:00,92.72,92.77,92.65,92.65,37600.0,64.2722,64.3069,64.2237,64.2237,37600.0
2010-12-14 11:55:00,92.65,92.7,92.65,92.68,26000.0,64.2237,64.2584,64.2237,64.2445,26000.0
2010-12-14 12:00:00,92.67,92.73,92.63,92.71,41800.0,64.2376,64.2791,64.2098,64.2653,41800.0
2010-12-14 12:05:00,92.71,92.73,92.63,92.66,28800.0,64.2653,64.2791,64.2098,64.2306,28800.0
2010-12-14 12:10:00,92.66,92.69,92.63,92.65,30800.0,64.2306,64.2514,64.2098,64.2237,30800.0
2010-12-14 12:15:00,92.66,92.72,92.63,92.63,26000.0,64.2306,64.2722,64.2098,64.2098,26000.0
2010-12-14 12:20:00,92.62,92.67,92.59,92.61,29100.0,64.2029,64.2376,64.1821,64.196,29100.0
2010-12-14 12:25:00,92.59,92.63,92.56,92.61,25100.0,64.1821,64.2098,64.1613,64.196,25100.0
2010-12-14 12:30:00,92.62,92.62,92.53,92.55,17300.0,64.2029,64.2029,64.1405,64.1544,17300.0
2010-12-14 12:35:00,92.54,92.66,92.54,92.64,28100.0,64.1474,64.2306,64.1474,64.2168,28100.0
2010-12-14 12:40:00,92.64,92.64,92.54,92.56,18500.0,64.2168,64.2168,64.1474,64.1613,18500.0
2010-12-14 12:45:00,92.57,92.64,92.52,92.55,33800.0,64.1682,64.2168,64.1336,64.1544,33800.0
2010-12-14 12:50:00,92.57,92.64,92.56,92.63,26900.0,64.1682,64.2168,64.1613,64.2098,26900.0
2010-12-14 12:55:00,92.63,92.63,92.58,92.6,20300.0,64.2098,64.2098,64.1752,64.189,20300.0
2010-12-14 13:00:00,92.61,92.63,92.59,92.61,16900.0,64.196,64.2098,64.1821,64.196,16900.0
2010-12-14 13:05:00,92.62,92.66,92.62,92.64,16900.0,64.2029,64.2306,64.2029,64.2168,16900.0
2010-12-14 13:10:00,92.63,92.69,92.61,92.61,27000.0,64.2098,64.2514,64.196,64.196,27000.0
2010-12-14 13:15:00,92.61,92.64,92.6,92.62,13700.0,64.196,64.2168,64.189,64.2029,13700.0
2010-12-14 13:20:00,92.61,92.64,92.56,92.62,31100.0,64.196,64.2168,64.1613,64.2029,31100.0
2010-12-14 13:25:00,92.61,92.66,92.54,92.65,21600.0,64.196,64.2306,64.1474,64.2237,21600.0
2010-12-14 13:30:00,92.65,92.69,92.61,92.62,19600.0,64.2237,64.2514,64.196,64.2029,19600.0
2010-12-14 13:35:00,92.62,92.62,92.59,92.61,13700.0,64.2029,64.2029,64.1821,64.196,13700.0
2010-12-14 13:40:00,92.61,92.62,92.55,92.61,19300.0,64.196,64.2029,64.1544,64.196,19300.0
2010-12-14 13:45:00,92.62,92.62,92.57,92.58,11900.0,64.2029,64.2029,64.1682,64.1752,11900.0
2010-12-14 13:50:00,92.6,92.64,92.59,92.64,20700.0,64.189,64.2168,64.1821,64.2168,20700.0
2010-12-14 13:55:00,92.64,92.65,92.6,92.62,33000.0,64.2168,64.2237,64.189,64.2029,33000.0
2010-12-14 14:00:00,92.62,92.66,92.57,92.6,48100.0,64.2029,64.2306,64.1682,64.189,48100.0
2010-12-14 14:05:00,92.59,92.61,92.56,92.61,28500.0,64.1821,64.196,64.1613,64.196,28500.0
2010-12-14 14:10:00,92.59,92.64,92.58,92.63,25600.0,64.1821,64.2168,64.1752,64.2098,25600.0
2010-12-14 14:15:00,92.64,92.8,92.55,92.78,85700.0,64.2168,64.3277,64.1544,64.3138,85700.0
2010-12-14 14:20:00,92.78,92.9,92.73,92.75,103200.0,64.3138,64.397,64.2791,64.293,103200.0
2010-12-14 14:25:00,92.78,92.83,92.5,92.63,111200.0,64.3138,64.3485,64.1197,64.2098,111200.0
2010-12-14 14:30:00,92.64,92.73,92.61,92.68,112400.0,64.2168,64.2791,64.196,64.2445,112400.0
2010-12-14 14:35:00,92.68,92.79,92.67,92.7,44400.0,64.2445,64.3207,64.2376,64.2584,44400.0
2010-12-14 14:40:00,92.71,92.71,92.46,92.47,163000.0,64.2653,64.2653,64.092,64.0989,163000.0
2010-12-14 14:45:00,92.46,92.46,92.32,92.35,141600.0,64.092,64.092,63.9949,64.0157,141600.0
2010-12-14 14:50:00,92.34,92.46,92.26,92.4,36900.0,64.0088,64.092,63.9534,64.0504,36900.0
2010-12-14 14:55:00,92.41,92.51,92.36,92.49,41200.0,64.0573,64.1266,64.0227,64.1128,41200.0
2010-12-14 15:00:00,92.48,92.49,92.4,92.46,27100.0,64.1059,64.1128,64.0504,64.092,27100.0
2010-12-14 15:05:00,92.47,92.49,92.38,92.39,41100.0,64.0989,64.1128,64.0365,64.0435,41100.0
2010-12-14 15:10:00,92.41,92.43,92.3,92.35,33300.0,64.0573,64.0712,63.9811,64.0157,33300.0
2010-12-14 15:15:00,92.35,92.36,92.14,92.15,60800.0,64.0157,64.0227,63.8702,63.8771,60800.0
2010-12-14 15:20:00,92.14,92.21,92.01,92.15,87600.0,63.8702,63.9187,63.7801,63.8771,87600.0
2010-12-14 15:25:00,92.17,92.19,92.02,92.11,53500.0,63.891,63.9048,63.787,63.8494,53500.0
2010-12-14 15:30:00,92.11,92.18,92.01,92.03,70700.0,63.8494,63.8979,63.7801,63.7939,70700.0
2010-12-14 15:35:00,92.04,92.1,91.86,91.93,126500.0,63.8008,63.8424,63.6761,63.7246,126500.0
2010-12-14 15:40:00,91.93,92.0,91.88,91.93,106400.0,63.7246,63.7731,63.6899,63.7246,106400.0
2010-12-14 15:45:00,91.93,92.07,91.92,91.99,93100.0,63.7246,63.8216,63.7177,63.7662,93100.0
2010-12-14 15:50:00,91.99,92.13,91.97,92.06,91100.0,63.7662,63.8632,63.7523,63.8147,91100.0
2010-12-14 15:55:00,92.07,92.14,92.01,92.11,161100.0,63.8216,63.8702,63.7801,63.8494,161100.0
2010-12-15 09:30:00,92.75,93.88,92.66,93.33,488200.0,64.293,65.0763,64.2306,64.6951,488200.0
2010-12-15 09:35:00,93.29,93.49,93.09,93.15,172100.0,64.6673,64.806,64.5287,64.5703,172100.0
2010-12-15 09:40:00,93.15,93.39,93.03,93.24,145200.0,64.5703,64.7367,64.4871,64.6327,145200.0
2010-12-15 09:45:00,93.21,93.49,93.21,93.3,147100.0,64.6119,64.806,64.6119,64.6743,147100.0
2010-12-15 09:50:00,93.29,93.42,93.27,93.34,149300.0,64.6673,64.7574,64.6535,64.702,149300.0
2010-12-15 09:55:00,93.35,93.42,93.19,93.41,123100.0,64.7089,64.7574,64.598,64.7505,123100.0
2010-12-15 10:00:00,93.42,93.75,93.36,93.74,160600.0,64.7574,64.9862,64.7159,64.9793,160600.0
2010-12-15 10:05:00,93.75,93.86,93.41,93.76,206600.0,64.9862,65.0624,64.7505,64.9931,206600.0
2010-12-15 10:10:00,93.77,93.97,93.41,93.9,140200.0,65.0001,65.1387,64.7505,65.0902,140200.0
2010-12-15 10:15:00,93.89,93.91,93.41,93.79,109500.0,65.0832,65.0971,64.7505,65.0139,109500.0
2010-12-15 10:20:00,93.79,93.83,93.62,93.67,76700.0,65.0139,65.0417,64.8961,64.9307,76700.0
2010-12-15 10:25:00,93.68,93.75,93.66,93.69,57200.0,64.9377,64.9862,64.9238,64.9446,57200.0
2010-12-15 10:30:00,93.7,93.89,93.7,93.88,86300.0,64.9515,65.0832,64.9515,65.0763,86300.0
2010-12-15 10:35:00,93.88,94.07,93.86,94.05,135300.0,65.0763,65.208,65.0624,65.1942,135300.0
2010-12-15 10:40:00,94.05,94.12,93.8,94.11,136700.0,65.1942,65.2427,65.0209,65.2357,136700.0
2010-12-15 10:45:00,94.11,94.17,94.06,94.14,71900.0,65.2357,65.2773,65.2011,65.2565,71900.0
2010-12-15 10:50:00,94.15,94.25,94.14,94.18,97900.0,65.2635,65.3328,65.2565,65.2843,97900.0
2010-12-15 10:55:00,94.16,94.23,94.11,94.12,80500.0,65.2704,65.3189,65.2357,65.2427,80500.0
2010-12-15 11:00:00,94.12,94.33,94.09,94.23,172700.0,65.2427,65.3882,65.2219,65.3189,172700.0
2010-12-15 11:05:00,94.25,94.33,94.23,94.32,107800.0,65.3328,65.3882,65.3189,65.3813,107800.0
2010-12-15 11:10:00,94.32,94.32,94.13,94.16,96800.0,65.3813,65.3813,65.2496,65.2704,96800.0
2010-12-15 11:15:00,94.15,94.16,93.99,94.14,138300.0,65.2635,65.2704,65.1526,65.2565,138300.0
2010-12-15 11:20:00,94.14,94.2,94.07,94.2,77100.0,65.2565,65.2981,65.208,65.2981,77100.0
2010-12-15 11:25:00,94.2,94.25,94.08,94.25,76400.0,65.2981,65.3328,65.2149,65.3328,76400.0
2010-12-15 11:30:00,94.25,94.26,94.09,94.1,60500.0,65.3328,65.3397,65.2219,65.2288,60500.0
2010-12-15 11:35:00,94.11,94.2,94.11,94.19,61600.0,65.2357,65.2981,65.2357,65.2912,61600.0
2010-12-15 11:40:00,94.18,94.2,94.09,94.13,53600.0,65.2843,65.2981,65.2219,65.2496,53600.0
2010-12-15 11:45:00,94.13,94.15,94.01,94.13,88400.0,65.2496,65.2635,65.1664,65.2496,88400.0
2010-12-15 11:50:00,94.14,94.2,94.09,94.19,43700.0,65.2565,65.2981,65.2219,65.2912,43700.0
2010-12-15 11:55:00,94.2,94.31,94.19,94.28,87700.0,65.2981,65.3744,65.2912,65.3536,87700.0
2010-12-15 12:00:00,94.27,94.28,94.16,94.17,47200.0,65.3467,65.3536,65.2704,65.2773,47200.0
2010-12-15 12:05:00,94.17,94.21,94.11,94.13,41100.0,65.2773,65.3051,65.2357,65.2496,41100.0
2010-12-15 12:10:00,94.13,94.15,94.03,94.07,59200.0,65.2496,65.2635,65.1803,65.208,59200.0
2010-12-15 12:15:00,94.07,94.17,94.07,94.09,54000.0,65.208,65.2773,65.208,65.2219,54000.0
2010-12-15 12:20:00,94.1,94.15,94.08,94.15,35200.0,65.2288,65.2635,65.2149,65.2635,35200.0
2010-12-15 12:25:00,94.15,94.16,94.11,94.13,29600.0,65.2635,65.2704,65.2357,65.2496,29600.0
2010-12-15 12:30:00,94.14,94.15,94.07,94.07,52500.0,65.2565,65.2635,65.208,65.208,52500.0
2010-12-15 12:35:00,94.07,94.08,93.99,94.02,72600.0,65.208,65.2149,65.1526,65.1734,72600.0
2010-12-15 12:40:00,94.01,94.06,93.99,94.04,47600.0,65.1664,65.2011,65.1526,65.1872,47600.0
2010-12-15 12:45:00,94.04,94.07,93.78,93.79,115300.0,65.1872,65.208,65.007,65.0139,115300.0
2010-12-15 12:50:00,93.77,93.89,93.64,93.66,158100.0,65.0001,65.0832,64.9099,64.9238,158100.0
2010-12-15 12:55:00,93.67,93.84,93.61,93.84,85100.0,64.9307,65.0486,64.8892,65.0486,85100.0
2010-12-15 13:00:00,93.84,93.84,93.7,93.73,51400.0,65.0486,65.0486,64.9515,64.9723,51400.0
2010-12-15 13:05:00,93.74,93.82,93.68,93.82,53500.0,64.9793,65.0347,64.9377,65.0347,53500.0
2010-12-15 13:10:00,93.81,93.88,93.8,93.81,41100.0,65.0278,65.0763,65.0209,65.0278,41100.0
2010-12-15 13:15:00,93.81,93.85,93.7,93.73,50200.0,65.0278,65.0555,64.9515,64.9723,50200.0
2010-12-15 13:20:00,93.72,93.72,93.64,93.64,64200.0,64.9654,64.9654,64.9099,64.9099,64200.0
2010-12-15 13:25:00,93.65,93.72,93.55,93.7,54900.0,64.9169,64.9654,64.8476,64.9515,54900.0
2010-12-15 13:30:00,93.69,93.75,93.66,93.72,50800.0,64.9446,64.9862,64.9238,64.9654,50800.0
2010-12-15 13:35:00,93.72,93.72,93.65,93.72,43000.0,64.9654,64.9654,64.9169,64.9654,43000.0
2010-12-15 13:40:00,93.72,93.86,93.65,93.82,53400.0,64.9654,65.0624,64.9169,65.0347,53400.0
2010-12-15 13:45:00,93.82,93.93,93.8,93.92,53900.0,65.0347,65.111,65.0209,65.104,53900.0
2010-12-15 13:50:00,93.92,93.93,93.79,93.79,44800.0,65.104,65.111,65.0139,65.0139,44800.0
2010-12-15 13:55:00,93.78,93.89,93.78,93.79,41000.0,65.007,65.0832,65.007,65.0139,41000.0
2010-12-15 14:00:00,93.78,93.83,93.74,93.78,47000.0,65.007,65.0417,64.9793,65.007,47000.0
2010-12-15 14:05:00,93.78,93.78,93.62,93.64,53300.0,65.007,65.007,64.8961,64.9099,53300.0
2010-12-15 14:10:00,93.64,93.65,93.44,93.45,85300.0,64.9099,64.9169,64.7713,64.7782,85300.0
2010-12-15 14:15:00,93.46,93.47,93.35,93.36,77200.0,64.7852,64.7921,64.7089,64.7159,77200.0
2010-12-15 14:20:00,93.37,93.37,93.27,93.36,73600.0,64.7228,64.7228,64.6535,64.7159,73600.0
2010-12-15 14:25:00,93.36,93.36,93.15,93.15,77800.0,64.7159,64.7159,64.5703,64.5703,77800.0
2010-12-15 14:30:00,93.16,93.16,93.0,93.11,160000.0,64.5772,64.5772,64.4663,64.5426,160000.0
2010-12-15 14:35:00,93.1,93.11,93.01,93.05,74600.0,64.5356,64.5426,64.4732,64.501,74600.0
2010-12-15 14:40:00,93.05,93.14,93.0,93.08,79100.0,64.501,64.5634,64.4663,64.5218,79100.0
2010-12-15 14:45:00,93.08,93.3,93.08,93.19,82600.0,64.5218,64.6743,64.5218,64.598,82600.0
2010-12-15 14:50:00,93.19,93.2,92.96,92.96,82500.0,64.598,64.6049,64.4386,64.4386,82500.0
2010-12-15 14:55:00,92.97,92.98,92.85,92.97,117400.0,64.4455,64.4524,64.3623,64.4455,117400.0
2010-12-15 15:00:00,92.97,93.31,92.95,93.27,104900.0,64.4455,64.6812,64.4316,64.6535,104900.0
2010-12-15 15:05:00,93.26,93.27,93.16,93.18,51400.0,64.6465,64.6535,64.5772,64.5911,51400.0
2010-12-15 15:10:00,93.2,93.22,93.14,93.19,37600.0,64.6049,64.6188,64.5634,64.598,37600.0
2010-12-15 15:15:00,93.2,93.29,93.14,93.24,47800.0,64.6049,64.6673,64.5634,64.6327,47800.0
2010-12-15 15:20:00,93.23,93.42,93.19,93.39,92700.0,64.6257,64.7574,64.598,64.7367,92700.0
2010-12-15 15:25:00,93.4,93.55,93.38,93.38,86400.0,64.7436,64.8476,64.7297,64.7297,86400.0
2010-12-15 15:30:00,93.36,93.37,93.19,93.3,79200.0,64.7159,64.7228,64.598,64.6743,79200.0
2010-12-15 15:35:00,93.3,93.53,93.28,93.46,123100.0,64.6743,64.8337,64.6604,64.7852,123100.0
2010-12-15 15:40:00,93.45,93.52,93.37,93.43,84600.0,64.7782,64.8268,64.7228,64.7644,84600.0
2010-12-15 15:45:00,93.42,93.43,93.14,93.21,212700.0,64.7574,64.7644,64.5634,64.6119,212700.0
2010-12-15 15:50:00,93.21,93.3,93.02,93.02,199300.0,64.6119,64.6743,64.4802,64.4802,199300.0
2010-12-15 15:55:00,93.03,93.18,93.0,93.14,236500.0,64.4871,64.5911,64.4663,64.5634,236500.0
2010-12-16 09:30:00,93.11,93.46,93.05,93.45,151100.0,64.5426,64.7852,64.501,64.7782,151100.0
2010-12-16 09:35:00,93.45,93.65,93.42,93.47,76100.0,64.7782,64.9169,64.7574,64.7921,76100.0
2010-12-16 09:40:00,93.49,93.53,93.27,93.28,74500.0,64.806,64.8337,64.6535,64.6604,74500.0
2010-12-16 09:45:00,93.28,93.34,93.16,93.24,83100.0,64.6604,64.702,64.5772,64.6327,83100.0
2010-12-16 09:50:00,93.25,93.3,93.01,93.06,104700.0,64.6396,64.6743,64.4732,64.5079,104700.0
2010-12-16 09:55:00,93.07,93.16,92.65,92.66,180600.0,64.5148,64.5772,64.2237,64.2306,180600.0
2010-12-16 10:00:00,92.67,93.1,92.65,92.76,264000.0,64.2376,64.5356,64.2237,64.2999,264000.0
2010-12-16 10:05:00,92.81,92.93,92.74,92.84,86200.0,64.3346,64.4178,64.2861,64.3554,86200.0
2010-12-16 10:10:00,92.84,92.84,92.56,92.7,87900.0,64.3554,64.3554,64.1613,64.2584,87900.0
2010-12-16 10:15:00,92.71,93.04,92.69,92.93,72000.0,64.2653,64.494,64.2514,64.4178,72000.0
2010-12-16 10:20:00,92.96,93.14,92.87,92.92,56900.0,64.4386,64.5634,64.3762,64.4109,56900.0
2010-12-16 10:25:00,92.91,92.98,92.72,92.74,50400.0,64.4039,64.4524,64.2722,64.2861,50400.0
2010-12-16 10:30:00,92.74,92.76,92.58,92.58,79600.0,64.2861,64.2999,64.1752,64.1752,79600.0
2010-12-16 10:35:00,92.59,92.68,92.54,92.6,46800.0,64.1821,64.2445,64.1474,64.189,46800.0
2010-12-16 10:40:00,92.61,92.75,92.56,92.59,54500.0,64.196,64.293,64.1613,64.1821,54500.0
2010-12-16 10:45:00,92.59,92.74,92.58,92.74,48500.0,64.1821,64.2861,64.1752,64.2861,48500.0
2010-12-16 10:50:00,92.74,92.78,92.6,92.64,47000.0,64.2861,64.3138,64.189,64.2168,47000.0
2010-12-16 10:55:00,92.63,92.65,92.57,92.65,32300.0,64.2098,64.2237,64.1682,64.2237,32300.0
2010-12-16 11:00:00,92.65,92.8,92.64,92.69,54500.0,64.2237,64.3277,64.2168,64.2514,54500.0
2010-12-16 11:05:00,92.68,92.77,92.68,92.75,26600.0,64.2445,64.3069,64.2445,64.293,26600.0
2010-12-16 11:10:00,92.75,93.03,92.75,92.98,68000.0,64.293,64.4871,64.293,64.4524,68000.0
2010-12-16 11:15:00,93.0,93.19,92.98,93.08,67000.0,64.4663,64.598,64.4524,64.5218,67000.0
2010-12-16 11:20:00,93.08,93.1,92.94,92.96,59700.0,64.5218,64.5356,64.4247,64.4386,59700.0
2010-12-16 11:25:00,92.95,93.06,92.94,93.01,45600.0,64.4316,64.5079,64.4247,64.4732,45600.0
2010-12-16 11:30:00,93.03,93.03,92.86,92.86,62700.0,64.4871,64.4871,64.3693,64.3693,62700.0
2010-12-16 11:35:00,92.87,92.94,92.79,92.79,36400.0,64.3762,64.4247,64.3207,64.3207,36400.0
2010-12-16 11:40:00,92.79,93.01,92.78,93.0,22200.0,64.3207,64.4732,64.3138,64.4663,22200.0
2010-12-16 11:45:00,93.0,93.04,92.88,92.88,26700.0,64.4663,64.494,64.3831,64.3831,26700.0
2010-12-16 11:50:00,92.89,93.02,92.83,93.02,37000.0,64.3901,64.4802,64.3485,64.4802,37000.0
2010-12-16 11:55:00,93.03,93.14,93.03,93.09,60500.0,64.4871,64.5634,64.4871,64.5287,60500.0
2010-12-16 12:00:00,93.09,93.1,93.05,93.09,31000.0,64.5287,64.5356,64.501,64.5287,31000.0
2010-12-16 12:05:00,93.09,93.11,93.03,93.07,45200.0,64.5287,64.5426,64.4871,64.5148,45200.0
2010-12-16 12:10:00,93.08,93.08,93.01,93.02,39300.0,64.5218,64.5218,64.4732,64.4802,39300.0
2010-12-16 12:15:00,93.02,93.1,93.02,93.1,37700.0,64.4802,64.5356,64.4802,64.5356,37700.0
2010-12-16 12:20:00,93.1,93.2,93.08,93.2,26000.0,64.5356,64.6049,64.5218,64.6049,26000.0
2010-12-16 12:25:00,93.19,93.2,93.05,93.15,63200.0,64.598,64.6049,64.501,64.5703,63200.0
2010-12-16 12:30:00,93.16,93.24,93.11,93.22,24400.0,64.5772,64.6327,64.5426,64.6188,24400.0
2010-12-16 12:35:00,93.22,93.25,93.21,93.24,21300.0,64.6188,64.6396,64.6119,64.6327,21300.0
2010-12-16 12:40:00,93.24,93.34,93.17,93.34,36700.0,64.6327,64.702,64.5842,64.702,36700.0
2010-12-16 12:45:00,93.34,93.43,93.34,93.35,43500.0,64.702,64.7644,64.702,64.7089,43500.0
2010-12-16 12:50:00,93.35,93.48,93.33,93.45,45900.0,64.7089,64.799,64.6951,64.7782,45900.0
2010-12-16 12:55:00,93.44,93.52,93.43,93.44,66100.0,64.7713,64.8268,64.7644,64.7713,66100.0
2010-12-16 13:00:00,93.43,93.46,93.31,93.34,35900.0,64.7644,64.7852,64.6812,64.702,35900.0
2010-12-16 13:05:00,93.35,93.36,93.2,93.21,26300.0,64.7089,64.7159,64.6049,64.6119,26300.0
2010-12-16 13:10:00,93.22,93.36,93.22,93.36,23700.0,64.6188,64.7159,64.6188,64.7159,23700.0
2010-12-16 13:15:00,93.35,93.36,93.3,93.3,21600.0,64.7089,64.7159,64.6743,64.6743,21600.0
2010-12-16 13:20:00,93.3,93.33,93.22,93.27,26000.0,64.6743,64.6951,64.6188,64.6535,26000.0
2010-12-16 13:25:00,93.27,93.34,93.26,93.27,17300.0,64.6535,64.702,64.6465,64.6535,17300.0
2010-12-16 13:30:00,93.27,93.28,93.13,93.13,34200.0,64.6535,64.6604,64.5564,64.5564,34200.0
2010-12-16 13:35:00,93.12,93.21,93.11,93.21,41900.0,64.5495,64.6119,64.5426,64.6119,41900.0
2010-12-16 13:40:00,93.19,93.28,93.18,93.21,31200.0,64.598,64.6604,64.5911,64.6119,31200.0
2010-12-16 13:45:00,93.2,93.3,93.14,93.3,25000.0,64.6049,64.6743,64.5634,64.6743,25000.0
2010-12-16 13:50:00,93.3,93.33,93.24,93.32,40100.0,64.6743,64.6951,64.6327,64.6881,40100.0
2010-12-16 13:55:00,93.32,93.35,93.16,93.23,33600.0,64.6881,64.7089,64.5772,64.6257,33600.0
2010-12-16 14:00:00,93.23,93.37,93.22,93.33,28500.0,64.6257,64.7228,64.6188,64.6951,28500.0
2010-12-16 14:05:00,93.33,93.39,93.27,93.33,25700.0,64.6951,64.7367,64.6535,64.6951,25700.0
2010-12-16 14:10:00,93.32,93.32,93.19,93.23,43500.0,64.6881,64.6881,64.598,64.6257,43500.0
2010-12-16 14:15:00,93.23,93.23,93.02,93.06,53200.0,64.6257,64.6257,64.4802,64.5079,53200.0
2010-12-16 14:20:00,93.06,93.11,93.02,93.1,37400.0,64.5079,64.5426,64.4802,64.5356,37400.0
2010-12-16 14:25:00,93.11,93.14,93.06,93.08,24600.0,64.5426,64.5634,64.5079,64.5218,24600.0
2010-12-16 14:30:00,93.09,93.11,92.96,92.97,49900.0,64.5287,64.5426,64.4386,64.4455,49900.0
2010-12-16 14:35:00,92.97,93.09,92.96,92.99,29100.0,64.4455,64.5287,64.4386,64.4594,29100.0
2010-12-16 14:40:00,93.0,93.08,93.0,93.01,21300.0,64.4663,64.5218,64.4663,64.4732,21300.0
2010-12-16 14:45:00,93.01,93.09,93.0,93.02,22200.0,64.4732,64.5287,64.4663,64.4802,22200.0
2010-12-16 14:50:00,93.01,93.01,92.86,92.9,47800.0,64.4732,64.4732,64.3693,64.397,47800.0
2010-12-16 14:55:00,92.9,92.99,92.89,92.95,24300.0,64.397,64.4594,64.3901,64.4316,24300.0
2010-12-16 15:00:00,92.95,93.13,92.94,93.06,46300.0,64.4316,64.5564,64.4247,64.5079,46300.0
2010-12-16 15:05:00,93.07,93.08,93.01,93.07,32300.0,64.5148,64.5218,64.4732,64.5148,32300.0
2010-12-16 15:10:00,93.08,93.15,93.05,93.08,34000.0,64.5218,64.5703,64.501,64.5218,34000.0
2010-12-16 15:15:00,93.08,93.16,93.05,93.05,38000.0,64.5218,64.5772,64.501,64.501,38000.0
2010-12-16 15:20:00,93.06,93.1,92.95,92.95,46600.0,64.5079,64.5356,64.4316,64.4316,46600.0
2010-12-16 15:25:00,92.95,93.05,92.92,93.05,53900.0,64.4316,64.501,64.4109,64.501,53900.0
2010-12-16 15:30:00,93.03,93.11,93.02,93.08,53700.0,64.4871,64.5426,64.4802,64.5218,53700.0
2010-12-16 15:35:00,93.08,93.18,93.06,93.12,60200.0,64.5218,64.5911,64.5079,64.5495,60200.0
2010-12-16 15:40:00,93.12,93.14,93.06,93.1,62200.0,64.5495,64.5634,64.5079,64.5356,62200.0
2010-12-16 15:45:00,93.09,93.15,93.07,93.14,79400.0,64.5287,64.5703,64.5148,64.5634,79400.0
2010-12-16 15:50:00,93.14,93.18,93.12,93.16,123200.0,64.5634,64.5911,64.5495,64.5772,123200.0
2010-12-16 15:55:00,93.17,93.27,93.16,93.23,216200.0,64.5842,64.6535,64.5772,64.6257,216200.0
2010-12-17 09:30:00,93.63,93.63,93.05,93.13,1105500.0,64.903,64.903,64.501,64.5564,1105500.0
2010-12-17 09:35:00,93.11,93.14,92.94,93.1,53500.0,64.5426,64.5634,64.4247,64.5356,53500.0
2010-12-17 09:40:00,93.14,93.14,92.79,92.92,58700.0,64.5634,64.5634,64.3207,64.4109,58700.0
2010-12-17 09:45:00,92.93,93.14,92.92,93.11,44600.0,64.4178,64.5634,64.4109,64.5426,44600.0
2010-12-17 09:50:00,93.12,93.22,92.94,92.95,48200.0,64.5495,64.6188,64.4247,64.4316,48200.0
2010-12-17 09:55:00,92.97,93.04,92.92,93.04,40000.0,64.4455,64.494,64.4109,64.494,40000.0
2010-12-17 10:00:00,93.05,93.12,92.7,92.77,55800.0,64.501,64.5495,64.2584,64.3069,55800.0
2010-12-17 10:05:00,92.75,93.0,92.72,92.9,42900.0,64.293,64.4663,64.2722,64.397,42900.0
2010-12-17 10:10:00,92.88,92.92,92.82,92.83,39900.0,64.3831,64.4109,64.3415,64.3485,39900.0
2010-12-17 10:15:00,92.83,92.84,92.75,92.78,50200.0,64.3485,64.3554,64.293,64.3138,50200.0
2010-12-17 10:20:00,92.8,92.83,92.74,92.75,68600.0,64.3277,64.3485,64.2861,64.293,68600.0
2010-12-17 10:25:00,92.75,92.77,92.65,92.71,53300.0,64.293,64.3069,64.2237,64.2653,53300.0
2010-12-17 10:30:00,92.7,92.75,92.65,92.68,39400.0,64.2584,64.293,64.2237,64.2445,39400.0
2010-12-17 10:35:00,92.68,92.72,92.6,92.64,44500.0,64.2445,64.2722,64.189,64.2168,44500.0
2010-12-17 10:40:00,92.64,92.73,92.43,92.46,94600.0,64.2168,64.2791,64.0712,64.092,94600.0
2010-12-17 10:45:00,92.46,92.46,92.25,92.4,101200.0,64.092,64.092,63.9464,64.0504,101200.0
2010-12-17 10:50:00,92.42,92.53,92.41,92.47,48800.0,64.0643,64.1405,64.0573,64.0989,48800.0
2010-12-17 10:55:00,92.46,92.58,92.46,92.55,27500.0,64.092,64.1752,64.092,64.1544,27500.0
2010-12-17 11:00:00,92.54,92.56,92.44,92.48,27600.0,64.1474,64.1613,64.0781,64.1059,27600.0
2010-12-17 11:05:00,92.5,92.51,92.41,92.46,38800.0,64.1197,64.1266,64.0573,64.092,38800.0
2010-12-17 11:10:00,92.46,92.51,92.41,92.48,35500.0,64.092,64.1266,64.0573,64.1059,35500.0
2010-12-17 11:15:00,92.48,92.51,92.43,92.48,31400.0,64.1059,64.1266,64.0712,64.1059,31400.0
2010-12-17 11:20:00,92.48,92.58,92.46,92.5,36800.0,64.1059,64.1752,64.092,64.1197,36800.0
2010-12-17 11:25:00,92.5,92.58,92.46,92.5,24700.0,64.1197,64.1752,64.092,64.1197,24700.0
2010-12-17 11:30:00,92.49,92.57,92.43,92.45,52100.0,64.1128,64.1682,64.0712,64.0851,52100.0
2010-12-17 11:35:00,92.44,92.52,92.43,92.51,31800.0,64.0781,64.1336,64.0712,64.1266,31800.0
2010-12-17 11:40:00,92.51,92.55,92.4,92.42,59900.0,64.1266,64.1544,64.0504,64.0643,59900.0
2010-12-17 11:45:00,92.4,92.46,92.34,92.37,26800.0,64.0504,64.092,64.0088,64.0296,26800.0
2010-12-17 11:50:00,92.37,92.46,92.37,92.42,18100.0,64.0296,64.092,64.0296,64.0643,18100.0
2010-12-17 11:55:00,92.41,92.5,92.38,92.5,16400.0,64.0573,64.1197,64.0365,64.1197,16400.0
2010-12-17 12:00:00,92.5,92.54,92.49,92.5,32100.0,64.1197,64.1474,64.1128,64.1197,32100.0
2010-12-17 12:05:00,92.5,92.52,92.41,92.42,31100.0,64.1197,64.1336,64.0573,64.0643,31100.0
2010-12-17 12:10:00,92.43,92.54,92.43,92.54,29300.0,64.0712,64.1474,64.0712,64.1474,29300.0
2010-12-17 12:15:00,92.54,92.61,92.53,92.55,25700.0,64.1474,64.196,64.1405,64.1544,25700.0
2010-12-17 12:20:00,92.55,92.58,92.52,92.52,28800.0,64.1544,64.1752,64.1336,64.1336,28800.0
2010-12-17 12:25:00,92.52,92.56,92.49,92.56,15600.0,64.1336,64.1613,64.1128,64.1613,15600.0
2010-12-17 12:30:00,92.56,92.56,92.51,92.53,10600.0,64.1613,64.1613,64.1266,64.1405,10600.0
2010-12-17 12:35:00,92.52,92.56,92.52,92.55,26900.0,64.1336,64.1613,64.1336,64.1544,26900.0
2010-12-17 12:40:00,92.55,92.56,92.51,92.51,26400.0,64.1544,64.1613,64.1266,64.1266,26400.0
2010-12-17 12:45:00,92.51,92.53,92.45,92.46,31400.0,64.1266,64.1405,64.0851,64.092,31400.0
2010-12-17 12:50:00,92.46,92.5,92.39,92.46,56600.0,64.092,64.1197,64.0435,64.092,56600.0
2010-12-17 12:55:00,92.46,92.56,92.46,92.56,23000.0,64.092,64.1613,64.092,64.1613,23000.0
2010-12-17 13:00:00,92.55,92.56,92.5,92.51,43000.0,64.1544,64.1613,64.1197,64.1266,43000.0
2010-12-17 13:05:00,92.51,92.53,92.48,92.48,29500.0,64.1266,64.1405,64.1059,64.1059,29500.0
2010-12-17 13:10:00,92.49,92.49,92.4,92.41,39700.0,64.1128,64.1128,64.0504,64.0573,39700.0
2010-12-17 13:15:00,92.41,92.44,92.4,92.4,58300.0,64.0573,64.0781,64.0504,64.0504,58300.0
2010-12-17 13:20:00,92.41,92.41,92.36,92.39,41000.0,64.0573,64.0573,64.0227,64.0435,41000.0
2010-12-17 13:25:00,92.39,92.4,92.3,92.37,34600.0,64.0435,64.0504,63.9811,64.0296,34600.0
2010-12-17 13:30:00,92.37,92.44,92.35,92.41,24100.0,64.0296,64.0781,64.0157,64.0573,24100.0
2010-12-17 13:35:00,92.42,92.46,92.41,92.46,10700.0,64.0643,64.092,64.0573,64.092,10700.0
2010-12-17 13:40:00,92.46,92.49,92.39,92.4,23500.0,64.092,64.1128,64.0435,64.0504,23500.0
2010-12-17 13:45:00,92.4,92.51,92.39,92.49,36700.0,64.0504,64.1266,64.0435,64.1128,36700.0
2010-12-17 13:50:00,92.49,92.52,92.42,92.45,22400.0,64.1128,64.1336,64.0643,64.0851,22400.0
2010-12-17 13:55:00,92.44,92.45,92.4,92.44,11300.0,64.0781,64.0851,64.0504,64.0781,11300.0
2010-12-17 14:00:00,92.45,92.54,92.44,92.5,32200.0,64.0851,64.1474,64.0781,64.1197,32200.0
2010-12-17 14:05:00,92.51,92.56,92.51,92.54,18300.0,64.1266,64.1613,64.1266,64.1474,18300.0
2010-12-17 14:10:00,92.53,92.57,92.51,92.55,13400.0,64.1405,64.1682,64.1266,64.1544,13400.0
2010-12-17 14:15:00,92.55,92.59,92.51,92.57,25000.0,64.1544,64.1821,64.1266,64.1682,25000.0
2010-12-17 14:20:00,92.57,92.64,92.55,92.61,20200.0,64.1682,64.2168,64.1544,64.196,20200.0
2010-12-17 14:25:00,92.62,92.69,92.6,92.66,29900.0,64.2029,64.2514,64.189,64.2306,29900.0
2010-12-17 14:30:00,92.66,92.66,92.56,92.57,30200.0,64.2306,64.2306,64.1613,64.1682,30200.0
2010-12-17 14:35:00,92.57,92.63,92.53,92.62,25500.0,64.1682,64.2098,64.1405,64.2029,25500.0
2010-12-17 14:40:00,92.63,92.68,92.6,92.61,33700.0,64.2098,64.2445,64.189,64.196,33700.0
2010-12-17 14:45:00,92.62,92.71,92.61,92.7,44800.0,64.2029,64.2653,64.196,64.2584,44800.0
2010-12-17 14:50:00,92.71,92.77,92.71,92.73,38400.0,64.2653,64.3069,64.2653,64.2791,38400.0
2010-12-17 14:55:00,92.72,92.8,92.72,92.78,34800.0,64.2722,64.3277,64.2722,64.3138,34800.0
2010-12-17 15:00:00,92.77,92.79,92.66,92.66,36500.0,64.3069,64.3207,64.2306,64.2306,36500.0
2010-12-17 15:05:00,92.66,92.67,92.53,92.54,52200.0,64.2306,64.2376,64.1405,64.1474,52200.0
2010-12-17 15:10:00,92.54,92.57,92.46,92.55,48600.0,64.1474,64.1682,64.092,64.1544,48600.0
2010-12-17 15:15:00,92.55,92.59,92.48,92.55,30900.0,64.1544,64.1821,64.1059,64.1544,30900.0
2010-12-17 15:20:00,92.56,92.6,92.53,92.56,35100.0,64.1613,64.189,64.1405,64.1613,35100.0
2010-12-17 15:25:00,92.57,92.62,92.55,92.55,39700.0,64.1682,64.2029,64.1544,64.1544,39700.0
2010-12-17 15:30:00,92.55,92.56,92.52,92.52,51300.0,64.1544,64.1613,64.1336,64.1336,51300.0
2010-12-17 15:35:00,92.53,92.58,92.5,92.53,98600.0,64.1405,64.1752,64.1197,64.1405,98600.0
2010-12-17 15:40:00,92.53,92.68,92.46,92.67,96400.0,64.1405,64.2445,64.092,64.2376,96400.0
2010-12-17 15:45:00,92.66,92.67,92.55,92.59,140700.0,64.2306,64.2376,64.1544,64.1821,140700.0
2010-12-17 15:50:00,92.59,92.65,92.52,92.56,149100.0,64.1821,64.2237,64.1336,64.1613,149100.0
2010-12-17 15:55:00,92.55,92.72,92.5,92.72,321200.0,64.1544,64.2722,64.1197,64.2722,321200.0
2010-12-20 09:30:00,93.37,93.39,93.01,93.07,134200.0,64.7228,64.7367,64.4732,64.5148,134200.0
2010-12-20 09:35:00,93.07,93.38,93.07,93.32,81500.0,64.5148,64.7297,64.5148,64.6881,81500.0
2010-12-20 09:40:00,93.31,93.34,93.18,93.2,41400.0,64.6812,64.702,64.5911,64.6049,41400.0
2010-12-20 09:45:00,93.22,93.23,93.01,93.01,58700.0,64.6188,64.6257,64.4732,64.4732,58700.0
2010-12-20 09:50:00,93.03,93.08,93.01,93.06,41800.0,64.4871,64.5218,64.4732,64.5079,41800.0
2010-12-20 09:55:00,93.07,93.07,92.86,92.89,56000.0,64.5148,64.5148,64.3693,64.3901,56000.0
2010-12-20 10:00:00,92.9,92.96,92.85,92.93,42500.0,64.397,64.4386,64.3623,64.4178,42500.0
2010-12-20 10:05:00,92.95,92.97,92.87,92.89,26600.0,64.4316,64.4455,64.3762,64.3901,26600.0
2010-12-20 10:10:00,92.89,92.9,92.68,92.75,58000.0,64.3901,64.397,64.2445,64.293,58000.0
2010-12-20 10:15:00,92.73,92.75,92.6,92.68,65100.0,64.2791,64.293,64.189,64.2445,65100.0
2010-12-20 10:20:00,92.69,92.79,92.62,92.78,57300.0,64.2514,64.3207,64.2029,64.3138,57300.0
2010-12-20 10:25:00,92.77,92.81,92.68,92.8,41700.0,64.3069,64.3346,64.2445,64.3277,41700.0
2010-12-20 10:30:00,92.81,92.89,92.8,92.83,38800.0,64.3346,64.3901,64.3277,64.3485,38800.0
2010-12-20 10:35:00,92.85,92.87,92.74,92.82,42700.0,64.3623,64.3762,64.2861,64.3415,42700.0
2010-12-20 10:40:00,92.8,92.84,92.75,92.8,29300.0,64.3277,64.3554,64.293,64.3277,29300.0
2010-12-20 10:45:00,92.83,92.83,92.71,92.8,20300.0,64.3485,64.3485,64.2653,64.3277,20300.0
2010-12-20 10:50:00,92.78,92.8,92.71,92.78,23300.0,64.3138,64.3277,64.2653,64.3138,23300.0
2010-12-20 10:55:00,92.76,92.77,92.61,92.61,28100.0,64.2999,64.3069,64.196,64.196,28100.0
2010-12-20 11:00:00,92.61,92.72,92.6,92.65,35700.0,64.196,64.2722,64.189,64.2237,35700.0
2010-12-20 11:05:00,92.65,92.68,92.53,92.57,34400.0,64.2237,64.2445,64.1405,64.1682,34400.0
2010-12-20 11:10:00,92.57,92.68,92.54,92.67,28400.0,64.1682,64.2445,64.1474,64.2376,28400.0
2010-12-20 11:15:00,92.66,92.75,92.66,92.75,24000.0,64.2306,64.293,64.2306,64.293,24000.0
2010-12-20 11:20:00,92.76,92.77,92.71,92.75,17300.0,64.2999,64.3069,64.2653,64.293,17300.0
2010-12-20 11:25:00,92.76,92.81,92.74,92.78,23600.0,64.2999,64.3346,64.2861,64.3138,23600.0
2010-12-20 11:30:00,92.78,92.89,92.76,92.86,24300.0,64.3138,64.3901,64.2999,64.3693,24300.0
2010-12-20 11:35:00,92.86,92.95,92.85,92.95,36500.0,64.3693,64.4316,64.3623,64.4316,36500.0
2010-12-20 11:40:00,92.94,92.98,92.9,92.96,35600.0,64.4247,64.4524,64.397,64.4386,35600.0
2010-12-20 11:45:00,92.95,93.0,92.91,92.99,33400.0,64.4316,64.4663,64.4039,64.4594,33400.0
2010-12-20 11:50:00,92.99,93.01,92.98,92.99,21300.0,64.4594,64.4732,64.4524,64.4594,21300.0
2010-12-20 11:55:00,92.99,93.0,92.96,92.96,17100.0,64.4594,64.4663,64.4386,64.4386,17100.0
2010-12-20 12:00:00,92.98,92.98,92.91,92.91,18700.0,64.4524,64.4524,64.4039,64.4039,18700.0
2010-12-20 12:05:00,92.91,92.96,92.89,92.92,36000.0,64.4039,64.4386,64.3901,64.4109,36000.0
2010-12-20 12:10:00,92.92,93.09,92.92,93.06,30800.0,64.4109,64.5287,64.4109,64.5079,30800.0
2010-12-20 12:15:00,93.09,93.1,93.03,93.08,25700.0,64.5287,64.5356,64.4871,64.5218,25700.0
2010-12-20 12:20:00,93.09,93.1,93.05,93.07,22900.0,64.5287,64.5356,64.501,64.5148,22900.0
2010-12-20 12:25:00,93.07,93.07,93.0,93.03,33600.0,64.5148,64.5148,64.4663,64.4871,33600.0
2010-12-20 12:30:00,93.04,93.07,92.97,92.97,30300.0,64.494,64.5148,64.4455,64.4455,30300.0
2010-12-20 12:35:00,92.99,93.02,92.96,92.99,29200.0,64.4594,64.4802,64.4386,64.4594,29200.0
2010-12-20 12:40:00,92.98,93.08,92.96,93.07,56100.0,64.4524,64.5218,64.4386,64.5148,56100.0
2010-12-20 12:45:00,93.06,93.14,93.06,93.1,29200.0,64.5079,64.5634,64.5079,64.5356,29200.0
2010-12-20 12:50:00,93.12,93.14,93.08,93.13,17800.0,64.5495,64.5634,64.5218,64.5564,17800.0
2010-12-20 12:55:00,93.14,93.19,93.13,93.19,18500.0,64.5634,64.598,64.5564,64.598,18500.0
2010-12-20 13:00:00,93.18,93.2,93.08,93.08,45500.0,64.5911,64.6049,64.5218,64.5218,45500.0
2010-12-20 13:05:00,93.08,93.1,93.05,93.08,36800.0,64.5218,64.5356,64.501,64.5218,36800.0
2010-12-20 13:10:00,93.07,93.14,93.07,93.1,25200.0,64.5148,64.5634,64.5148,64.5356,25200.0
2010-12-20 13:15:00,93.11,93.11,93.06,93.07,12400.0,64.5426,64.5426,64.5079,64.5148,12400.0
2010-12-20 13:20:00,93.06,93.16,93.06,93.12,34300.0,64.5079,64.5772,64.5079,64.5495,34300.0
2010-12-20 13:25:00,93.12,93.12,93.06,93.08,15700.0,64.5495,64.5495,64.5079,64.5218,15700.0
2010-12-20 13:30:00,93.08,93.08,93.05,93.06,23600.0,64.5218,64.5218,64.501,64.5079,23600.0
2010-12-20 13:35:00,93.07,93.1,93.03,93.1,23800.0,64.5148,64.5356,64.4871,64.5356,23800.0
2010-12-20 13:40:00,93.11,93.16,93.09,93.16,29400.0,64.5426,64.5772,64.5287,64.5772,29400.0
2010-12-20 13:45:00,93.15,93.18,93.14,93.15,25400.0,64.5703,64.5911,64.5634,64.5703,25400.0
2010-12-20 13:50:00,93.15,93.16,93.12,93.15,18700.0,64.5703,64.5772,64.5495,64.5703,18700.0
2010-12-20 13:55:00,93.15,93.15,93.08,93.1,22200.0,64.5703,64.5703,64.5218,64.5356,22200.0
2010-12-20 14:00:00,93.1,93.32,93.09,93.23,71100.0,64.5356,64.6881,64.5287,64.6257,71100.0
2010-12-20 14:05:00,93.24,93.45,93.2,93.42,82200.0,64.6327,64.7782,64.6049,64.7574,82200.0
2010-12-20 14:10:00,93.42,93.5,93.41,93.45,50500.0,64.7574,64.8129,64.7505,64.7782,50500.0
2010-12-20 14:15:00,93.45,93.45,93.38,93.4,33900.0,64.7782,64.7782,64.7297,64.7436,33900.0
2010-12-20 14:20:00,93.41,93.42,93.35,93.36,26100.0,64.7505,64.7574,64.7089,64.7159,26100.0
2010-12-20 14:25:00,93.36,93.39,93.32,93.32,27100.0,64.7159,64.7367,64.6881,64.6881,27100.0
2010-12-20 14:30:00,93.34,93.38,93.28,93.32,38000.0,64.702,64.7297,64.6604,64.6881,38000.0
2010-12-20 14:35:00,93.32,93.36,93.31,93.32,43300.0,64.6881,64.7159,64.6812,64.6881,43300.0
2010-12-20 14:40:00,93.33,93.35,93.31,93.34,27300.0,64.6951,64.7089,64.6812,64.702,27300.0
2010-12-20 14:45:00,93.34,93.39,93.34,93.35,22900.0,64.702,64.7367,64.702,64.7089,22900.0
2010-12-20 14:50:00,93.36,93.36,93.3,93.34,25900.0,64.7159,64.7159,64.6743,64.702,25900.0
2010-12-20 14:55:00,93.34,93.35,93.27,93.27,24000.0,64.702,64.7089,64.6535,64.6535,24000.0
2010-12-20 15:00:00,93.28,93.29,93.23,93.26,34400.0,64.6604,64.6673,64.6257,64.6465,34400.0
2010-12-20 15:05:00,93.26,93.26,93.14,93.2,51000.0,64.6465,64.6465,64.5634,64.6049,51000.0
2010-12-20 15:10:00,93.21,93.27,93.17,93.26,28900.0,64.6119,64.6535,64.5842,64.6465,28900.0
2010-12-20 15:15:00,93.26,93.33,93.25,93.32,48100.0,64.6465,64.6951,64.6396,64.6881,48100.0
2010-12-20 15:20:00,93.33,93.36,93.22,93.29,45600.0,64.6951,64.7159,64.6188,64.6673,45600.0
2010-12-20 15:25:00,93.29,93.33,93.28,93.31,44700.0,64.6673,64.6951,64.6604,64.6812,44700.0
2010-12-20 15:30:00,93.32,93.44,93.31,93.43,62300.0,64.6881,64.7713,64.6812,64.7644,62300.0
2010-12-20 15:35:00,93.43,93.5,93.41,93.47,58200.0,64.7644,64.8129,64.7505,64.7921,58200.0
2010-12-20 15:40:00,93.47,93.55,93.45,93.46,65700.0,64.7921,64.8476,64.7782,64.7852,65700.0
2010-12-20 15:45:00,93.47,93.51,93.34,93.35,114200.0,64.7921,64.8198,64.702,64.7089,114200.0
2010-12-20 15:50:00,93.34,93.41,93.31,93.31,109400.0,64.702,64.7505,64.6812,64.6812,109400.0
2010-12-20 15:55:00,93.31,93.31,93.23,93.28,142200.0,64.6812,64.6812,64.6257,64.6604,142200.0
2010-12-21 09:30:00,93.7,93.92,93.52,93.57,118100.0,64.9515,65.104,64.8268,64.8614,118100.0
2010-12-21 09:35:00,93.57,93.65,93.24,93.44,66100.0,64.8614,64.9169,64.6327,64.7713,66100.0
2010-12-21 09:40:00,93.42,93.7,93.31,93.51,52800.0,64.7574,64.9515,64.6812,64.8198,52800.0
2010-12-21 09:45:00,93.5,93.65,93.45,93.53,26000.0,64.8129,64.9169,64.7782,64.8337,26000.0
2010-12-21 09:50:00,93.54,93.66,93.54,93.6,40200.0,64.8406,64.9238,64.8406,64.8822,40200.0
2010-12-21 09:55:00,93.59,93.78,93.59,93.72,44500.0,64.8753,65.007,64.8753,64.9654,44500.0
2010-12-21 10:00:00,93.71,93.86,93.7,93.8,62000.0,64.9585,65.0624,64.9515,65.0209,62000.0
2010-12-21 10:05:00,93.8,93.98,93.8,93.95,76200.0,65.0209,65.1456,65.0209,65.1248,76200.0
2010-12-21 10:10:00,93.96,93.98,93.74,93.77,49600.0,65.1318,65.1456,64.9793,65.0001,49600.0
2010-12-21 10:15:00,93.78,93.95,93.78,93.92,37500.0,65.007,65.1248,65.007,65.104,37500.0
2010-12-21 10:20:00,93.92,94.08,93.9,94.01,91700.0,65.104,65.2149,65.0902,65.1664,91700.0
2010-12-21 10:25:00,94.01,94.15,93.97,94.03,40300.0,65.1664,65.2635,65.1387,65.1803,40300.0
2010-12-21 10:30:00,94.02,94.11,93.96,94.03,33100.0,65.1734,65.2357,65.1318,65.1803,33100.0
2010-12-21 10:35:00,94.03,94.05,93.94,94.02,34800.0,65.1803,65.1942,65.1179,65.1734,34800.0
2010-12-21 10:40:00,94.01,94.07,93.99,94.02,24200.0,65.1664,65.208,65.1526,65.1734,24200.0
2010-12-21 10:45:00,94.03,94.05,93.98,94.04,19300.0,65.1803,65.1942,65.1456,65.1872,19300.0
2010-12-21 10:50:00,94.04,94.2,94.04,94.18,44000.0,65.1872,65.2981,65.1872,65.2843,44000.0
2010-12-21 10:55:00,94.19,94.25,94.07,94.1,36500.0,65.2912,65.3328,65.208,65.2288,36500.0
2010-12-21 11:00:00,94.11,94.2,94.05,94.13,33000.0,65.2357,65.2981,65.1942,65.2496,33000.0
2010-12-21 11:05:00,94.14,94.28,94.14,94.24,39900.0,65.2565,65.3536,65.2565,65.3259,39900.0
2010-12-21 11:10:00,94.22,94.22,94.11,94.11,35600.0,65.312,65.312,65.2357,65.2357,35600.0
2010-12-21 11:15:00,94.1,94.17,94.07,94.17,30200.0,65.2288,65.2773,65.208,65.2773,30200.0
2010-12-21 11:20:00,94.17,94.25,94.17,94.22,22000.0,65.2773,65.3328,65.2773,65.312,22000.0
2010-12-21 11:25:00,94.21,94.3,94.2,94.3,36000.0,65.3051,65.3675,65.2981,65.3675,36000.0
2010-12-21 11:30:00,94.31,94.38,94.27,94.28,53500.0,65.3744,65.4229,65.3467,65.3536,53500.0
2010-12-21 11:35:00,94.29,94.38,94.28,94.36,27600.0,65.3605,65.4229,65.3536,65.409,27600.0
2010-12-21 11:40:00,94.36,94.43,94.36,94.4,25300.0,65.409,65.4576,65.409,65.4368,25300.0
2010-12-21 11:45:00,94.4,94.43,94.35,94.41,28800.0,65.4368,65.4576,65.4021,65.4437,28800.0
2010-12-21 11:50:00,94.43,94.44,94.39,94.43,25900.0,65.4576,65.4645,65.4298,65.4576,25900.0
2010-12-21 11:55:00,94.43,94.43,94.39,94.41,26600.0,65.4576,65.4576,65.4298,65.4437,26600.0
2010-12-21 12:00:00,94.41,94.5,94.41,94.49,51700.0,65.4437,65.5061,65.4437,65.4992,51700.0
2010-12-21 12:05:00,94.49,94.5,94.45,94.47,44500.0,65.4992,65.5061,65.4714,65.4853,44500.0
2010-12-21 12:10:00,94.47,94.5,94.45,94.49,42400.0,65.4853,65.5061,65.4714,65.4992,42400.0
2010-12-21 12:15:00,94.49,94.55,94.46,94.51,31800.0,65.4992,65.5407,65.4784,65.513,31800.0
2010-12-21 12:20:00,94.52,94.6,94.51,94.52,40400.0,65.52,65.5754,65.513,65.52,40400.0
2010-12-21 12:25:00,94.52,94.54,94.46,94.51,28400.0,65.52,65.5338,65.4784,65.513,28400.0
2010-12-21 12:30:00,94.53,94.58,94.5,94.5,24100.0,65.5269,65.5615,65.5061,65.5061,24100.0
2010-12-21 12:35:00,94.51,94.53,94.43,94.44,26700.0,65.513,65.5269,65.4576,65.4645,26700.0
2010-12-21 12:40:00,94.44,94.51,94.44,94.5,30600.0,65.4645,65.513,65.4645,65.5061,30600.0
2010-12-21 12:45:00,94.51,94.62,94.49,94.58,47100.0,65.513,65.5893,65.4992,65.5615,47100.0
2010-12-21 12:50:00,94.57,94.67,94.56,94.66,40600.0,65.5546,65.6239,65.5477,65.617,40600.0
2010-12-21 12:55:00,94.65,94.67,94.58,94.65,29900.0,65.6101,65.6239,65.5615,65.6101,29900.0
2010-12-21 13:00:00,94.67,94.67,94.62,94.63,14000.0,65.6239,65.6239,65.5893,65.5962,14000.0
2010-12-21 13:05:00,94.62,94.66,94.61,94.66,26300.0,65.5893,65.617,65.5823,65.617,26300.0
2010-12-21 13:10:00,94.64,94.66,94.6,94.63,37500.0,65.6031,65.617,65.5754,65.5962,37500.0
2010-12-21 13:15:00,94.64,94.65,94.54,94.55,23400.0,65.6031,65.6101,65.5338,65.5407,23400.0
2010-12-21 13:20:00,94.55,94.56,94.51,94.52,19800.0,65.5407,65.5477,65.513,65.52,19800.0
2010-12-21 13:25:00,94.51,94.56,94.48,94.48,30500.0,65.513,65.5477,65.4922,65.4922,30500.0
2010-12-21 13:30:00,94.47,94.48,94.39,94.42,36000.0,65.4853,65.4922,65.4298,65.4506,36000.0
2010-12-21 13:35:00,94.44,94.48,94.43,94.47,23400.0,65.4645,65.4922,65.4576,65.4853,23400.0
2010-12-21 13:40:00,94.47,94.55,94.46,94.54,28600.0,65.4853,65.5407,65.4784,65.5338,28600.0
2010-12-21 13:45:00,94.54,94.57,94.5,94.5,16900.0,65.5338,65.5546,65.5061,65.5061,16900.0
2010-12-21 13:50:00,94.52,94.59,94.52,94.58,30000.0,65.52,65.5685,65.52,65.5615,30000.0
2010-12-21 13:55:00,94.58,94.6,94.55,94.6,33500.0,65.5615,65.5754,65.5407,65.5754,33500.0
2010-12-21 14:00:00,94.6,94.64,94.59,94.6,22500.0,65.5754,65.6031,65.5685,65.5754,22500.0
2010-12-21 14:05:00,94.6,94.61,94.55,94.55,47800.0,65.5754,65.5823,65.5407,65.5407,47800.0
2010-12-21 14:10:00,94.56,94.58,94.53,94.56,55800.0,65.5477,65.5615,65.5269,65.5477,55800.0
2010-12-21 14:15:00,94.56,94.59,94.55,94.59,19400.0,65.5477,65.5685,65.5407,65.5685,19400.0
2010-12-21 14:20:00,94.58,94.59,94.55,94.56,49800.0,65.5615,65.5685,65.5407,65.5477,49800.0
2010-12-21 14:25:00,94.55,94.58,94.5,94.5,45200.0,65.5407,65.5615,65.5061,65.5061,45200.0
2010-12-21 14:30:00,94.51,94.6,94.5,94.6,59500.0,65.513,65.5754,65.5061,65.5754,59500.0
2010-12-21 14:35:00,94.59,94.65,94.59,94.65,32500.0,65.5685,65.6101,65.5685,65.6101,32500.0
2010-12-21 14:40:00,94.65,94.66,94.63,94.66,44700.0,65.6101,65.617,65.5962,65.617,44700.0
2010-12-21 14:45:00,94.65,94.69,94.65,94.68,32500.0,65.6101,65.6378,65.6101,65.6309,32500.0
2010-12-21 14:50:00,94.68,94.68,94.56,94.57,31300.0,65.6309,65.6309,65.5477,65.5546,31300.0
2010-12-21 14:55:00,94.57,94.68,94.56,94.68,23400.0,65.5546,65.6309,65.5477,65.6309,23400.0
2010-12-21 15:00:00,94.68,94.69,94.45,94.49,110600.0,65.6309,65.6378,65.4714,65.4992,110600.0
2010-12-21 15:05:00,94.5,94.68,94.44,94.51,258700.0,65.5061,65.6309,65.4645,65.513,258700.0
2010-12-21 15:10:00,94.51,94.51,94.45,94.45,43500.0,65.513,65.513,65.4714,65.4714,43500.0
2010-12-21 15:15:00,94.46,94.52,94.45,94.5,34900.0,65.4784,65.52,65.4714,65.5061,34900.0
2010-12-21 15:20:00,94.5,94.55,94.47,94.54,39000.0,65.5061,65.5407,65.4853,65.5338,39000.0
2010-12-21 15:25:00,94.53,94.55,94.49,94.51,31500.0,65.5269,65.5407,65.4992,65.513,31500.0
2010-12-21 15:30:00,94.51,94.62,94.47,94.58,113300.0,65.513,65.5893,65.4853,65.5615,113300.0
2010-12-21 15:35:00,94.59,94.85,94.59,94.83,162200.0,65.5685,65.7487,65.5685,65.7348,162200.0
2010-12-21 15:40:00,94.83,94.89,94.78,94.78,104800.0,65.7348,65.7764,65.7002,65.7002,104800.0
2010-12-21 15:45:00,94.8,94.8,94.68,94.71,87000.0,65.714,65.714,65.6309,65.6517,87000.0
2010-12-21 15:50:00,94.71,94.74,94.67,94.73,120100.0,65.6517,65.6725,65.6239,65.6655,120100.0
2010-12-21 15:55:00,94.73,94.73,94.61,94.65,161500.0,65.6655,65.6655,65.5823,65.6101,161500.0
2010-12-22 09:30:00,94.78,94.78,94.51,94.56,119000.0,65.7002,65.7002,65.513,65.5477,119000.0
2010-12-22 09:35:00,94.58,94.69,94.4,94.67,73200.0,65.5615,65.6378,65.4368,65.6239,73200.0
2010-12-22 09:40:00,94.68,94.76,94.43,94.53,59000.0,65.6309,65.6863,65.4576,65.5269,59000.0
2010-12-22 09:45:00,94.52,94.53,94.4,94.51,32600.0,65.52,65.5269,65.4368,65.513,32600.0
2010-12-22 09:50:00,94.51,94.51,94.34,94.44,54400.0,65.513,65.513,65.3952,65.4645,54400.0
2010-12-22 09:55:00,94.45,94.52,94.43,94.47,33100.0,65.4714,65.52,65.4576,65.4853,33100.0
2010-12-22 10:00:00,94.46,94.6,94.43,94.5,56200.0,65.4784,65.5754,65.4576,65.5061,56200.0
2010-12-22 10:05:00,94.48,94.48,94.36,94.45,37100.0,65.4922,65.4922,65.409,65.4714,37100.0
2010-12-22 10:10:00,94.44,94.46,94.34,94.36,41100.0,65.4645,65.4784,65.3952,65.409,41100.0
2010-12-22 10:15:00,94.35,94.41,94.3,94.36,38900.0,65.4021,65.4437,65.3675,65.409,38900.0
2010-12-22 10:20:00,94.39,94.56,94.36,94.54,33600.0,65.4298,65.5477,65.409,65.5338,33600.0
2010-12-22 10:25:00,94.52,94.53,94.42,94.49,28800.0,65.52,65.5269,65.4506,65.4992,28800.0
2010-12-22 10:30:00,94.49,94.49,94.41,94.44,22000.0,65.4992,65.4992,65.4437,65.4645,22000.0
2010-12-22 10:35:00,94.45,94.46,94.37,94.43,21200.0,65.4714,65.4784,65.416,65.4576,21200.0
2010-12-22 10:40:00,94.44,94.48,94.34,94.36,31100.0,65.4645,65.4922,65.3952,65.409,31100.0
2010-12-22 10:45:00,94.34,94.37,94.3,94.34,19600.0,65.3952,65.416,65.3675,65.3952,19600.0
2010-12-22 10:50:00,94.34,94.36,94.26,94.34,37700.0,65.3952,65.409,65.3397,65.3952,37700.0
2010-12-22 10:55:00,94.35,94.42,94.32,94.42,21800.0,65.4021,65.4506,65.3813,65.4506,21800.0
2010-12-22 11:00:00,94.4,94.41,94.34,94.34,35700.0,65.4368,65.4437,65.3952,65.3952,35700.0
2010-12-22 11:05:00,94.34,94.35,94.25,94.25,32200.0,65.3952,65.4021,65.3328,65.3328,32200.0
2010-12-22 11:10:00,94.27,94.28,94.11,94.14,59600.0,65.3467,65.3536,65.2357,65.2565,59600.0
2010-12-22 11:15:00,94.17,94.2,94.11,94.17,39900.0,65.2773,65.2981,65.2357,65.2773,39900.0
2010-12-22 11:20:00,94.16,94.2,94.15,94.19,25200.0,65.2704,65.2981,65.2635,65.2912,25200.0
2010-12-22 11:25:00,94.19,94.29,94.18,94.25,25900.0,65.2912,65.3605,65.2843,65.3328,25900.0
2010-12-22 11:30:00,94.25,94.25,94.18,94.24,27800.0,65.3328,65.3328,65.2843,65.3259,27800.0
2010-12-22 11:35:00,94.23,94.36,94.21,94.36,28100.0,65.3189,65.409,65.3051,65.409,28100.0
2010-12-22 11:40:00,94.37,94.4,94.33,94.39,26000.0,65.416,65.4368,65.3882,65.4298,26000.0
2010-12-22 11:45:00,94.39,94.56,94.39,94.56,70700.0,65.4298,65.5477,65.4298,65.5477,70700.0
2010-12-22 11:50:00,94.56,94.65,94.51,94.52,50500.0,65.5477,65.6101,65.513,65.52,50500.0
2010-12-22 11:55:00,94.52,94.57,94.52,94.56,13900.0,65.52,65.5546,65.52,65.5477,13900.0
2010-12-22 12:00:00,94.55,94.56,94.5,94.5,18400.0,65.5407,65.5477,65.5061,65.5061,18400.0
2010-12-22 12:05:00,94.5,94.5,94.42,94.42,15100.0,65.5061,65.5061,65.4506,65.4506,15100.0
2010-12-22 12:10:00,94.41,94.44,94.34,94.36,20900.0,65.4437,65.4645,65.3952,65.409,20900.0
2010-12-22 12:15:00,94.36,94.39,94.32,94.37,23200.0,65.409,65.4298,65.3813,65.416,23200.0
2010-12-22 12:20:00,94.38,94.44,94.37,94.42,24000.0,65.4229,65.4645,65.416,65.4506,24000.0
2010-12-22 12:25:00,94.43,94.5,94.41,94.48,19800.0,65.4576,65.5061,65.4437,65.4922,19800.0
2010-12-22 12:30:00,94.48,94.6,94.46,94.59,30000.0,65.4922,65.5754,65.4784,65.5685,30000.0
2010-12-22 12:35:00,94.59,94.61,94.52,94.59,28600.0,65.5685,65.5823,65.52,65.5685,28600.0
2010-12-22 12:40:00,94.6,94.63,94.54,94.54,12600.0,65.5754,65.5962,65.5338,65.5338,12600.0
2010-12-22 12:45:00,94.54,94.56,94.53,94.55,6500.0,65.5338,65.5477,65.5269,65.5407,6500.0
2010-12-22 12:50:00,94.54,94.56,94.5,94.56,12200.0,65.5338,65.5477,65.5061,65.5477,12200.0
2010-12-22 12:55:00,94.55,94.59,94.53,94.56,16000.0,65.5407,65.5685,65.5269,65.5477,16000.0
2010-12-22 13:00:00,94.56,94.57,94.5,94.5,14300.0,65.5477,65.5546,65.5061,65.5061,14300.0
2010-12-22 13:05:00,94.5,94.54,94.47,94.53,34600.0,65.5061,65.5338,65.4853,65.5269,34600.0
2010-12-22 13:10:00,94.52,94.58,94.52,94.56,16400.0,65.52,65.5615,65.52,65.5477,16400.0
2010-12-22 13:15:00,94.57,94.62,94.53,94.62,22800.0,65.5546,65.5893,65.5269,65.5893,22800.0
2010-12-22 13:20:00,94.61,94.61,94.51,94.53,14900.0,65.5823,65.5823,65.513,65.5269,14900.0
2010-12-22 13:25:00,94.54,94.63,94.54,94.62,18900.0,65.5338,65.5962,65.5338,65.5893,18900.0
2010-12-22 13:30:00,94.61,94.64,94.57,94.59,29600.0,65.5823,65.6031,65.5546,65.5685,29600.0
2010-12-22 13:35:00,94.59,94.59,94.52,94.56,25200.0,65.5685,65.5685,65.52,65.5477,25200.0
2010-12-22 13:40:00,94.55,94.56,94.44,94.44,29000.0,65.5407,65.5477,65.4645,65.4645,29000.0
2010-12-22 13:45:00,94.45,94.46,94.37,94.37,29000.0,65.4714,65.4784,65.416,65.416,29000.0
2010-12-22 13:50:00,94.37,94.42,94.34,94.36,15100.0,65.416,65.4506,65.3952,65.409,15100.0
2010-12-22 13:55:00,94.35,94.44,94.32,94.42,15500.0,65.4021,65.4645,65.3813,65.4506,15500.0
2010-12-22 14:00:00,94.43,94.44,94.36,94.36,17900.0,65.4576,65.4645,65.409,65.409,17900.0
2010-12-22 14:05:00,94.37,94.38,94.3,94.33,15900.0,65.416,65.4229,65.3675,65.3882,15900.0
2010-12-22 14:10:00,94.35,94.38,94.34,94.36,9900.0,65.4021,65.4229,65.3952,65.409,9900.0
2010-12-22 14:15:00,94.36,94.37,94.32,94.33,17100.0,65.409,65.416,65.3813,65.3882,17100.0
2010-12-22 14:20:00,94.33,94.39,94.31,94.33,22800.0,65.3882,65.4298,65.3744,65.3882,22800.0
2010-12-22 14:25:00,94.34,94.38,94.34,94.36,17700.0,65.3952,65.4229,65.3952,65.409,17700.0
2010-12-22 14:30:00,94.36,94.41,94.34,94.41,16000.0,65.409,65.4437,65.3952,65.4437,16000.0
2010-12-22 14:35:00,94.41,94.41,94.37,94.38,25500.0,65.4437,65.4437,65.416,65.4229,25500.0
2010-12-22 14:40:00,94.39,94.39,94.32,94.33,21400.0,65.4298,65.4298,65.3813,65.3882,21400.0
2010-12-22 14:45:00,94.34,94.4,94.34,94.4,10800.0,65.3952,65.4368,65.3952,65.4368,10800.0
2010-12-22 14:50:00,94.39,94.4,94.35,94.36,35900.0,65.4298,65.4368,65.4021,65.409,35900.0
2010-12-22 14:55:00,94.36,94.38,94.32,94.36,23600.0,65.409,65.4229,65.3813,65.409,23600.0
2010-12-22 15:00:00,94.36,94.4,94.34,94.34,14300.0,65.409,65.4368,65.3952,65.3952,14300.0
2010-12-22 15:05:00,94.35,94.36,94.33,94.33,14600.0,65.4021,65.409,65.3882,65.3882,14600.0
2010-12-22 15:10:00,94.34,94.34,94.3,94.32,27100.0,65.3952,65.3952,65.3675,65.3813,27100.0
2010-12-22 15:15:00,94.32,94.32,94.27,94.29,20500.0,65.3813,65.3813,65.3467,65.3605,20500.0
2010-12-22 15:20:00,94.29,94.39,94.28,94.39,34300.0,65.3605,65.4298,65.3536,65.4298,34300.0
2010-12-22 15:25:00,94.39,94.39,94.33,94.37,19100.0,65.4298,65.4298,65.3882,65.416,19100.0
2010-12-22 15:30:00,94.37,94.45,94.36,94.4,44800.0,65.416,65.4714,65.409,65.4368,44800.0
2010-12-22 15:35:00,94.41,94.49,94.39,94.48,44400.0,65.4437,65.4992,65.4298,65.4922,44400.0
2010-12-22 15:40:00,94.48,94.52,94.46,94.51,43900.0,65.4922,65.52,65.4784,65.513,43900.0
2010-12-22 15:45:00,94.53,94.55,94.39,94.39,47200.0,65.5269,65.5407,65.4298,65.4298,47200.0
2010-12-22 15:50:00,94.39,94.48,94.38,94.46,44300.0,65.4298,65.4922,65.4229,65.4784,44300.0
2010-12-22 15:55:00,94.45,94.55,94.43,94.53,123700.0,65.4714,65.5407,65.4576,65.5269,123700.0
2010-12-23 09:30:00,94.29,94.65,94.26,94.38,99100.0,65.3605,65.6101,65.3397,65.4229,99100.0
2010-12-23 09:35:00,94.39,94.56,94.37,94.56,22400.0,65.4298,65.5477,65.416,65.5477,22400.0
2010-12-23 09:40:00,94.53,94.74,94.53,94.64,68300.0,65.5269,65.6725,65.5269,65.6031,68300.0
2010-12-23 09:45:00,94.63,94.71,94.6,94.64,52800.0,65.5962,65.6517,65.5754,65.6031,52800.0
2010-12-23 09:50:00,94.63,94.71,94.51,94.52,29300.0,65.5962,65.6517,65.513,65.52,29300.0
2010-12-23 09:55:00,94.51,94.57,94.4,94.41,38500.0,65.513,65.5546,65.4368,65.4437,38500.0
2010-12-23 10:00:00,94.4,94.52,94.35,94.44,26300.0,65.4368,65.52,65.4021,65.4645,26300.0
2010-12-23 10:05:00,94.44,94.51,94.43,94.46,14600.0,65.4645,65.513,65.4576,65.4784,14600.0
2010-12-23 10:10:00,94.45,94.46,94.41,94.45,19100.0,65.4714,65.4784,65.4437,65.4714,19100.0
2010-12-23 10:15:00,94.45,94.46,94.3,94.32,37900.0,65.4714,65.4784,65.3675,65.3813,37900.0
2010-12-23 10:20:00,94.32,94.35,94.2,94.34,47100.0,65.3813,65.4021,65.2981,65.3952,47100.0
2010-12-23 10:25:00,94.34,94.35,94.2,94.27,27000.0,65.3952,65.4021,65.2981,65.3467,27000.0
2010-12-23 10:30:00,94.27,94.3,94.23,94.23,12900.0,65.3467,65.3675,65.3189,65.3189,12900.0
2010-12-23 10:35:00,94.23,94.32,94.2,94.2,14600.0,65.3189,65.3813,65.2981,65.2981,14600.0
2010-12-23 10:40:00,94.2,94.21,94.06,94.08,37100.0,65.2981,65.3051,65.2011,65.2149,37100.0
2010-12-23 10:45:00,94.1,94.22,94.09,94.13,30500.0,65.2288,65.312,65.2219,65.2496,30500.0
2010-12-23 10:50:00,94.13,94.25,94.12,94.25,20700.0,65.2496,65.3328,65.2427,65.3328,20700.0
2010-12-23 10:55:00,94.24,94.29,94.22,94.22,11900.0,65.3259,65.3605,65.312,65.312,11900.0
2010-12-23 11:00:00,94.24,94.28,94.21,94.21,13900.0,65.3259,65.3536,65.3051,65.3051,13900.0
2010-12-23 11:05:00,94.23,94.29,94.21,94.22,26200.0,65.3189,65.3605,65.3051,65.312,26200.0
2010-12-23 11:10:00,94.23,94.26,94.21,94.22,10500.0,65.3189,65.3397,65.3051,65.312,10500.0
2010-12-23 11:15:00,94.22,94.4,94.21,94.4,23800.0,65.312,65.4368,65.3051,65.4368,23800.0
2010-12-23 11:20:00,94.4,94.4,94.33,94.34,20300.0,65.4368,65.4368,65.3882,65.3952,20300.0
2010-12-23 11:25:00,94.34,94.36,94.27,94.29,19400.0,65.3952,65.409,65.3467,65.3605,19400.0
2010-12-23 11:30:00,94.29,94.36,94.27,94.29,18300.0,65.3605,65.409,65.3467,65.3605,18300.0
2010-12-23 11:35:00,94.3,94.32,94.25,94.29,25600.0,65.3675,65.3813,65.3328,65.3605,25600.0
2010-12-23 11:40:00,94.28,94.28,94.19,94.23,25100.0,65.3536,65.3536,65.2912,65.3189,25100.0
2010-12-23 11:45:00,94.23,94.3,94.18,94.19,16200.0,65.3189,65.3675,65.2843,65.2912,16200.0
2010-12-23 11:50:00,94.17,94.19,94.11,94.13,26500.0,65.2773,65.2912,65.2357,65.2496,26500.0
2010-12-23 11:55:00,94.12,94.17,94.1,94.14,29800.0,65.2427,65.2773,65.2288,65.2565,29800.0
2010-12-23 12:00:00,94.14,94.23,94.12,94.15,22500.0,65.2565,65.3189,65.2427,65.2635,22500.0
2010-12-23 12:05:00,94.13,94.16,94.07,94.07,10000.0,65.2496,65.2704,65.208,65.208,10000.0
2010-12-23 12:10:00,94.09,94.11,94.08,94.08,8400.0,65.2219,65.2357,65.2149,65.2149,8400.0
2010-12-23 12:15:00,94.1,94.16,94.09,94.11,13600.0,65.2288,65.2704,65.2219,65.2357,13600.0
2010-12-23 12:20:00,94.1,94.17,94.1,94.17,11800.0,65.2288,65.2773,65.2288,65.2773,11800.0
2010-12-23 12:25:00,94.18,94.18,94.11,94.15,10700.0,65.2843,65.2843,65.2357,65.2635,10700.0
2010-12-23 12:30:00,94.16,94.26,94.15,94.22,18400.0,65.2704,65.3397,65.2635,65.312,18400.0
2010-12-23 12:35:00,94.24,94.29,94.23,94.28,9300.0,65.3259,65.3605,65.3189,65.3536,9300.0
2010-12-23 12:40:00,94.27,94.27,94.17,94.17,22300.0,65.3467,65.3467,65.2773,65.2773,22300.0
2010-12-23 12:45:00,94.17,94.24,94.15,94.2,15900.0,65.2773,65.3259,65.2635,65.2981,15900.0
2010-12-23 12:50:00,94.19,94.26,94.18,94.22,20500.0,65.2912,65.3397,65.2843,65.312,20500.0
2010-12-23 12:55:00,94.23,94.24,94.17,94.17,15900.0,65.3189,65.3259,65.2773,65.2773,15900.0
2010-12-23 13:00:00,94.18,94.24,94.17,94.23,23100.0,65.2843,65.3259,65.2773,65.3189,23100.0
2010-12-23 13:05:00,94.23,94.24,94.19,94.22,14200.0,65.3189,65.3259,65.2912,65.312,14200.0
2010-12-23 13:10:00,94.23,94.33,94.23,94.33,16700.0,65.3189,65.3882,65.3189,65.3882,16700.0
2010-12-23 13:15:00,94.32,94.33,94.28,94.33,15700.0,65.3813,65.3882,65.3536,65.3882,15700.0
2010-12-23 13:20:00,94.32,94.33,94.23,94.25,25200.0,65.3813,65.3882,65.3189,65.3328,25200.0
2010-12-23 13:25:00,94.24,94.28,94.2,94.26,32400.0,65.3259,65.3536,65.2981,65.3397,32400.0
2010-12-23 13:30:00,94.26,94.27,94.21,94.26,12600.0,65.3397,65.3467,65.3051,65.3397,12600.0
2010-12-23 13:35:00,94.26,94.32,94.22,94.32,10300.0,65.3397,65.3813,65.312,65.3813,10300.0
2010-12-23 13:40:00,94.31,94.33,94.28,94.32,21100.0,65.3744,65.3882,65.3536,65.3813,21100.0
2010-12-23 13:45:00,94.29,94.29,94.22,94.22,12300.0,65.3605,65.3605,65.312,65.312,12300.0
2010-12-23 13:50:00,94.23,94.25,94.21,94.23,7800.0,65.3189,65.3328,65.3051,65.3189,7800.0
2010-12-23 13:55:00,94.23,94.24,94.19,94.19,11200.0,65.3189,65.3259,65.2912,65.2912,11200.0
2010-12-23 14:00:00,94.2,94.28,94.18,94.27,18300.0,65.2981,65.3536,65.2843,65.3467,18300.0
2010-12-23 14:05:00,94.27,94.33,94.25,94.27,25100.0,65.3467,65.3882,65.3328,65.3467,25100.0
2010-12-23 14:10:00,94.27,94.33,94.26,94.29,19300.0,65.3467,65.3882,65.3397,65.3605,19300.0
2010-12-23 14:15:00,94.29,94.29,94.15,94.15,32300.0,65.3605,65.3605,65.2635,65.2635,32300.0
2010-12-23 14:20:00,94.15,94.17,94.07,94.07,19300.0,65.2635,65.2773,65.208,65.208,19300.0
2010-12-23 14:25:00,94.08,94.11,94.05,94.08,16600.0,65.2149,65.2357,65.1942,65.2149,16600.0
2010-12-23 14:30:00,94.09,94.13,94.05,94.12,19700.0,65.2219,65.2496,65.1942,65.2427,19700.0
2010-12-23 14:35:00,94.13,94.18,94.11,94.12,20000.0,65.2496,65.2843,65.2357,65.2427,20000.0
2010-12-23 14:40:00,94.11,94.16,94.09,94.12,13900.0,65.2357,65.2704,65.2219,65.2427,13900.0
2010-12-23 14:45:00,94.12,94.14,94.04,94.07,23100.0,65.2427,65.2565,65.1872,65.208,23100.0
2010-12-23 14:50:00,94.05,94.1,94.04,94.09,11400.0,65.1942,65.2288,65.1872,65.2219,11400.0
2010-12-23 14:55:00,94.08,94.1,94.05,94.08,17700.0,65.2149,65.2288,65.1942,65.2149,17700.0
2010-12-23 15:00:00,94.09,94.09,94.0,94.07,39700.0,65.2219,65.2219,65.1595,65.208,39700.0
2010-12-23 15:05:00,94.06,94.14,94.06,94.1,26300.0,65.2011,65.2565,65.2011,65.2288,26300.0
2010-12-23 15:10:00,94.11,94.15,94.1,94.11,15700.0,65.2357,65.2635,65.2288,65.2357,15700.0
2010-12-23 15:15:00,94.12,94.18,94.11,94.16,18300.0,65.2427,65.2843,65.2357,65.2704,18300.0
2010-12-23 15:20:00,94.16,94.23,94.13,94.17,17200.0,65.2704,65.3189,65.2496,65.2773,17200.0
2010-12-23 15:25:00,94.16,94.25,94.15,94.25,24200.0,65.2704,65.3328,65.2635,65.3328,24200.0
2010-12-23 15:30:00,94.24,94.25,94.17,94.22,36500.0,65.3259,65.3328,65.2773,65.312,36500.0
2010-12-23 15:35:00,94.21,94.25,94.14,94.16,52000.0,65.3051,65.3328,65.2565,65.2704,52000.0
2010-12-23 15:40:00,94.17,94.25,94.16,94.23,37800.0,65.2773,65.3328,65.2704,65.3189,37800.0
2010-12-23 15:45:00,94.22,94.28,94.15,94.26,117900.0,65.312,65.3536,65.2635,65.3397,117900.0
2010-12-23 15:50:00,94.27,94.33,94.23,94.31,63400.0,65.3467,65.3882,65.3189,65.3744,63400.0
2010-12-23 15:55:00,94.3,94.45,94.28,94.45,129100.0,65.3675,65.4714,65.3536,65.4714,129100.0
2010-12-27 09:30:00,93.85,93.98,93.66,93.69,122700.0,65.0555,65.1456,64.9238,64.9446,122700.0
2010-12-27 09:35:00,93.66,93.7,93.51,93.69,57800.0,64.9238,64.9515,64.8198,64.9446,57800.0
2010-12-27 09:40:00,93.67,93.75,93.55,93.61,50900.0,64.9307,64.9862,64.8476,64.8892,50900.0
2010-12-27 09:45:00,93.6,93.68,93.52,93.54,37500.0,64.8822,64.9377,64.8268,64.8406,37500.0
2010-12-27 09:50:00,93.54,93.54,93.28,93.3,85600.0,64.8406,64.8406,64.6604,64.6743,85600.0
2010-12-27 09:55:00,93.28,93.36,93.27,93.34,48000.0,64.6604,64.7159,64.6535,64.702,48000.0
2010-12-27 10:00:00,93.35,93.4,93.32,93.32,56500.0,64.7089,64.7436,64.6881,64.6881,56500.0
2010-12-27 10:05:00,93.33,93.34,93.21,93.24,40700.0,64.6951,64.702,64.6119,64.6327,40700.0
2010-12-27 10:10:00,93.26,93.37,93.25,93.34,43900.0,64.6465,64.7228,64.6396,64.702,43900.0
2010-12-27 10:15:00,93.35,93.52,93.34,93.41,67200.0,64.7089,64.8268,64.702,64.7505,67200.0
2010-12-27 10:20:00,93.44,93.54,93.36,93.52,32800.0,64.7713,64.8406,64.7159,64.8268,32800.0
2010-12-27 10:25:00,93.54,93.65,93.52,93.64,57200.0,64.8406,64.9169,64.8268,64.9099,57200.0
2010-12-27 10:30:00,93.63,93.68,93.55,93.55,41600.0,64.903,64.9377,64.8476,64.8476,41600.0
2010-12-27 10:35:00,93.55,93.61,93.54,93.61,20300.0,64.8476,64.8892,64.8406,64.8892,20300.0
2010-12-27 10:40:00,93.61,93.64,93.56,93.57,19000.0,64.8892,64.9099,64.8545,64.8614,19000.0
2010-12-27 10:45:00,93.57,93.6,93.52,93.57,10500.0,64.8614,64.8822,64.8268,64.8614,10500.0
2010-12-27 10:50:00,93.56,93.6,93.56,93.58,22300.0,64.8545,64.8822,64.8545,64.8684,22300.0
2010-12-27 10:55:00,93.57,93.57,93.5,93.53,21200.0,64.8614,64.8614,64.8129,64.8337,21200.0
2010-12-27 11:00:00,93.53,93.58,93.53,93.57,12900.0,64.8337,64.8684,64.8337,64.8614,12900.0
2010-12-27 11:05:00,93.56,93.57,93.5,93.56,18900.0,64.8545,64.8614,64.8129,64.8545,18900.0
2010-12-27 11:10:00,93.57,93.58,93.5,93.56,14600.0,64.8614,64.8684,64.8129,64.8545,14600.0
2010-12-27 11:15:00,93.55,93.57,93.51,93.54,18700.0,64.8476,64.8614,64.8198,64.8406,18700.0
2010-12-27 11:20:00,93.54,93.54,93.4,93.41,45300.0,64.8406,64.8406,64.7436,64.7505,45300.0
2010-12-27 11:25:00,93.41,93.43,93.36,93.37,26200.0,64.7505,64.7644,64.7159,64.7228,26200.0
2010-12-27 11:30:00,93.38,93.42,93.36,93.4,15700.0,64.7297,64.7574,64.7159,64.7436,15700.0
2010-12-27 11:35:00,93.4,93.45,93.37,93.45,10300.0,64.7436,64.7782,64.7228,64.7782,10300.0
2010-12-27 11:40:00,93.45,93.48,93.42,93.48,16900.0,64.7782,64.799,64.7574,64.799,16900.0
2010-12-27 11:45:00,93.48,93.51,93.46,93.47,14300.0,64.799,64.8198,64.7852,64.7921,14300.0
2010-12-27 11:50:00,93.47,93.55,93.47,93.54,11000.0,64.7921,64.8476,64.7921,64.8406,11000.0
2010-12-27 11:55:00,93.54,93.54,93.42,93.44,15300.0,64.8406,64.8406,64.7574,64.7713,15300.0
2010-12-27 12:00:00,93.42,93.58,93.41,93.57,19700.0,64.7574,64.8684,64.7505,64.8614,19700.0
2010-12-27 12:05:00,93.58,93.6,93.51,93.54,19300.0,64.8684,64.8822,64.8198,64.8406,19300.0
2010-12-27 12:10:00,93.55,93.55,93.47,93.5,18500.0,64.8476,64.8476,64.7921,64.8129,18500.0
2010-12-27 12:15:00,93.5,93.52,93.47,93.47,19400.0,64.8129,64.8268,64.7921,64.7921,19400.0
2010-12-27 12:20:00,93.48,93.5,93.47,93.47,10900.0,64.799,64.8129,64.7921,64.7921,10900.0
2010-12-27 12:25:00,93.48,93.52,93.46,93.48,14500.0,64.799,64.8268,64.7852,64.799,14500.0
2010-12-27 12:30:00,93.47,93.49,93.43,93.43,16000.0,64.7921,64.806,64.7644,64.7644,16000.0
2010-12-27 12:35:00,93.43,93.43,93.36,93.38,31700.0,64.7644,64.7644,64.7159,64.7297,31700.0
2010-12-27 12:40:00,93.39,93.42,93.38,93.4,7100.0,64.7367,64.7574,64.7297,64.7436,7100.0
2010-12-27 12:45:00,93.41,93.45,93.36,93.45,11000.0,64.7505,64.7782,64.7159,64.7782,11000.0
2010-12-27 12:50:00,93.44,93.45,93.39,93.44,18200.0,64.7713,64.7782,64.7367,64.7713,18200.0
2010-12-27 12:55:00,93.45,93.47,93.4,93.46,16000.0,64.7782,64.7921,64.7436,64.7852,16000.0
2010-12-27 13:00:00,93.46,93.5,93.4,93.41,23300.0,64.7852,64.8129,64.7436,64.7505,23300.0
2010-12-27 13:05:00,93.41,93.49,93.4,93.43,13500.0,64.7505,64.806,64.7436,64.7644,13500.0
2010-12-27 13:10:00,93.44,93.54,93.42,93.47,20400.0,64.7713,64.8406,64.7574,64.7921,20400.0
2010-12-27 13:15:00,93.48,93.5,93.42,93.43,32200.0,64.799,64.8129,64.7574,64.7644,32200.0
2010-12-27 13:20:00,93.43,93.49,93.39,93.49,33300.0,64.7644,64.806,64.7367,64.806,33300.0
2010-12-27 13:25:00,93.48,93.55,93.48,93.55,26000.0,64.799,64.8476,64.799,64.8476,26000.0
2010-12-27 13:30:00,93.55,93.6,93.55,93.59,29900.0,64.8476,64.8822,64.8476,64.8753,29900.0
2010-12-27 13:35:00,93.6,93.6,93.51,93.51,15000.0,64.8822,64.8822,64.8198,64.8198,15000.0
2010-12-27 13:40:00,93.51,93.55,93.5,93.51,10300.0,64.8198,64.8476,64.8129,64.8198,10300.0
2010-12-27 13:45:00,93.52,93.54,93.51,93.54,9200.0,64.8268,64.8406,64.8198,64.8406,9200.0
2010-12-27 13:50:00,93.52,93.56,93.51,93.56,16400.0,64.8268,64.8545,64.8198,64.8545,16400.0
2010-12-27 13:55:00,93.56,93.58,93.53,93.58,18900.0,64.8545,64.8684,64.8337,64.8684,18900.0
2010-12-27 14:00:00,93.59,93.59,93.55,93.57,28600.0,64.8753,64.8753,64.8476,64.8614,28600.0
2010-12-27 14:05:00,93.57,93.79,93.57,93.78,89700.0,64.8614,65.0139,64.8614,65.007,89700.0
2010-12-27 14:10:00,93.78,94.0,93.77,93.85,115200.0,65.007,65.1595,65.0001,65.0555,115200.0
2010-12-27 14:15:00,93.86,93.98,93.85,93.92,24700.0,65.0624,65.1456,65.0555,65.104,24700.0
2010-12-27 14:20:00,93.92,93.95,93.88,93.95,10700.0,65.104,65.1248,65.0763,65.1248,10700.0
2010-12-27 14:25:00,93.95,93.95,93.92,93.92,8400.0,65.1248,65.1248,65.104,65.104,8400.0
2010-12-27 14:30:00,93.93,94.08,93.92,94.05,33500.0,65.111,65.2149,65.104,65.1942,33500.0
2010-12-27 14:35:00,94.06,94.07,94.03,94.04,12400.0,65.2011,65.208,65.1803,65.1872,12400.0
2010-12-27 14:40:00,94.04,94.14,93.99,94.08,36500.0,65.1872,65.2565,65.1526,65.2149,36500.0
2010-12-27 14:45:00,94.07,94.1,94.07,94.09,13700.0,65.208,65.2288,65.208,65.2219,13700.0
2010-12-27 14:50:00,94.08,94.19,94.08,94.13,32100.0,65.2149,65.2912,65.2149,65.2496,32100.0
2010-12-27 14:55:00,94.13,94.13,94.02,94.02,30700.0,65.2496,65.2496,65.1734,65.1734,30700.0
2010-12-27 15:00:00,94.02,94.11,93.97,94.08,40000.0,65.1734,65.2357,65.1387,65.2149,40000.0
2010-12-27 15:05:00,94.08,94.13,94.04,94.05,15600.0,65.2149,65.2496,65.1872,65.1942,15600.0
2010-12-27 15:10:00,94.05,94.09,94.02,94.02,22900.0,65.1942,65.2219,65.1734,65.1734,22900.0
2010-12-27 15:15:00,94.03,94.05,94.02,94.02,13200.0,65.1803,65.1942,65.1734,65.1734,13200.0
2010-12-27 15:20:00,94.03,94.04,93.94,93.94,50200.0,65.1803,65.1872,65.1179,65.1179,50200.0
2010-12-27 15:25:00,93.95,94.06,93.91,94.02,32500.0,65.1248,65.2011,65.0971,65.1734,32500.0
2010-12-27 15:30:00,94.02,94.09,94.02,94.04,42500.0,65.1734,65.2219,65.1734,65.1872,42500.0
2010-12-27 15:35:00,94.04,94.1,94.02,94.06,33400.0,65.1872,65.2288,65.1734,65.2011,33400.0
2010-12-27 15:40:00,94.06,94.14,94.06,94.12,29100.0,65.2011,65.2565,65.2011,65.2427,29100.0
2010-12-27 15:45:00,94.12,94.2,94.11,94.13,57900.0,65.2427,65.2981,65.2357,65.2496,57900.0
2010-12-27 15:50:00,94.13,94.18,94.09,94.17,57900.0,65.2496,65.2843,65.2219,65.2773,57900.0
2010-12-27 15:55:00,94.17,94.18,94.03,94.07,160800.0,65.2773,65.2843,65.1803,65.208,160800.0
2010-12-28 09:30:00,94.28,94.42,93.9,93.95,106700.0,65.3536,65.4506,65.0902,65.1248,106700.0
2010-12-28 09:35:00,93.94,94.04,93.5,93.54,67600.0,65.1179,65.1872,64.8129,64.8406,67600.0
2010-12-28 09:40:00,93.53,93.73,93.34,93.57,92300.0,64.8337,64.9723,64.702,64.8614,92300.0
2010-12-28 09:45:00,93.57,93.75,93.56,93.63,74500.0,64.8614,64.9862,64.8545,64.903,74500.0
2010-12-28 09:50:00,93.62,93.63,93.52,93.6,53400.0,64.8961,64.903,64.8268,64.8822,53400.0
2010-12-28 09:55:00,93.61,93.62,93.36,93.43,67000.0,64.8892,64.8961,64.7159,64.7644,67000.0
2010-12-28 10:00:00,93.38,93.53,93.26,93.43,79800.0,64.7297,64.8337,64.6465,64.7644,79800.0
2010-12-28 10:05:00,93.42,93.44,93.13,93.16,130100.0,64.7574,64.7713,64.5564,64.5772,130100.0
2010-12-28 10:10:00,93.16,93.2,93.14,93.16,46200.0,64.5772,64.6049,64.5634,64.5772,46200.0
2010-12-28 10:15:00,93.16,93.39,93.14,93.39,76400.0,64.5772,64.7367,64.5634,64.7367,76400.0
2010-12-28 10:20:00,93.38,93.46,93.33,93.39,39800.0,64.7297,64.7852,64.6951,64.7367,39800.0
2010-12-28 10:25:00,93.39,93.5,93.38,93.5,28500.0,64.7367,64.8129,64.7297,64.8129,28500.0
2010-12-28 10:30:00,93.5,93.51,93.4,93.41,19300.0,64.8129,64.8198,64.7436,64.7505,19300.0
2010-12-28 10:35:00,93.4,93.56,93.4,93.55,22500.0,64.7436,64.8545,64.7436,64.8476,22500.0
2010-12-28 10:40:00,93.55,93.55,93.38,93.39,46800.0,64.8476,64.8476,64.7297,64.7367,46800.0
2010-12-28 10:45:00,93.4,93.41,93.3,93.3,35700.0,64.7436,64.7505,64.6743,64.6743,35700.0
2010-12-28 10:50:00,93.3,93.3,93.17,93.2,50200.0,64.6743,64.6743,64.5842,64.6049,50200.0
2010-12-28 10:55:00,93.2,93.21,93.07,93.16,106000.0,64.6049,64.6119,64.5148,64.5772,106000.0
2010-12-28 11:00:00,93.16,93.24,93.13,93.17,38000.0,64.5772,64.6327,64.5564,64.5842,38000.0
2010-12-28 11:05:00,93.17,93.22,93.08,93.22,43200.0,64.5842,64.6188,64.5218,64.6188,43200.0
2010-12-28 11:10:00,93.23,93.31,93.23,93.3,20000.0,64.6257,64.6812,64.6257,64.6743,20000.0
2010-12-28 11:15:00,93.29,93.45,93.25,93.45,53700.0,64.6673,64.7782,64.6396,64.7782,53700.0
2010-12-28 11:20:00,93.44,93.47,93.42,93.46,28100.0,64.7713,64.7921,64.7574,64.7852,28100.0
2010-12-28 11:25:00,93.47,93.5,93.42,93.43,25800.0,64.7921,64.8129,64.7574,64.7644,25800.0
2010-12-28 11:30:00,93.42,93.42,93.33,93.36,26500.0,64.7574,64.7574,64.6951,64.7159,26500.0
2010-12-28 11:35:00,93.36,93.51,93.36,93.51,28500.0,64.7159,64.8198,64.7159,64.8198,28500.0
2010-12-28 11:40:00,93.51,93.58,93.5,93.53,29500.0,64.8198,64.8684,64.8129,64.8337,29500.0
2010-12-28 11:45:00,93.53,93.58,93.5,93.58,21100.0,64.8337,64.8684,64.8129,64.8684,21100.0
2010-12-28 11:50:00,93.58,93.58,93.55,93.57,14600.0,64.8684,64.8684,64.8476,64.8614,14600.0
2010-12-28 11:55:00,93.56,93.62,93.53,93.6,21700.0,64.8545,64.8961,64.8337,64.8822,21700.0
2010-12-28 12:00:00,93.59,93.63,93.53,93.59,28600.0,64.8753,64.903,64.8337,64.8753,28600.0
2010-12-28 12:05:00,93.6,93.61,93.52,93.52,16700.0,64.8822,64.8892,64.8268,64.8268,16700.0
2010-12-28 12:10:00,93.53,93.62,93.52,93.59,34800.0,64.8337,64.8961,64.8268,64.8753,34800.0
2010-12-28 12:15:00,93.58,93.61,93.56,93.57,23400.0,64.8684,64.8892,64.8545,64.8614,23400.0
2010-12-28 12:20:00,93.57,93.58,93.5,93.5,39500.0,64.8614,64.8684,64.8129,64.8129,39500.0
2010-12-28 12:25:00,93.5,93.55,93.5,93.51,11600.0,64.8129,64.8476,64.8129,64.8198,11600.0
2010-12-28 12:30:00,93.51,93.56,93.47,93.49,20400.0,64.8198,64.8545,64.7921,64.806,20400.0
2010-12-28 12:35:00,93.49,93.52,93.44,93.47,10800.0,64.806,64.8268,64.7713,64.7921,10800.0
2010-12-28 12:40:00,93.47,93.5,93.42,93.49,16600.0,64.7921,64.8129,64.7574,64.806,16600.0
2010-12-28 12:45:00,93.49,93.52,93.47,93.47,13500.0,64.806,64.8268,64.7921,64.7921,13500.0
2010-12-28 12:50:00,93.48,93.55,93.43,93.45,36500.0,64.799,64.8476,64.7644,64.7782,36500.0
2010-12-28 12:55:00,93.45,93.5,93.45,93.49,13400.0,64.7782,64.8129,64.7782,64.806,13400.0
2010-12-28 13:00:00,93.5,93.59,93.5,93.57,26200.0,64.8129,64.8753,64.8129,64.8614,26200.0
2010-12-28 13:05:00,93.57,93.6,93.54,93.54,28800.0,64.8614,64.8822,64.8406,64.8406,28800.0
2010-12-28 13:10:00,93.54,93.55,93.48,93.5,45100.0,64.8406,64.8476,64.799,64.8129,45100.0
2010-12-28 13:15:00,93.52,93.65,93.5,93.64,31400.0,64.8268,64.9169,64.8129,64.9099,31400.0
2010-12-28 13:20:00,93.64,93.69,93.62,93.65,18100.0,64.9099,64.9446,64.8961,64.9169,18100.0
2010-12-28 13:25:00,93.66,93.7,93.65,93.68,13600.0,64.9238,64.9515,64.9169,64.9377,13600.0
2010-12-28 13:30:00,93.7,93.75,93.68,93.74,23200.0,64.9515,64.9862,64.9377,64.9793,23200.0
2010-12-28 13:35:00,93.74,93.79,93.71,93.78,21500.0,64.9793,65.0139,64.9585,65.007,21500.0
2010-12-28 13:40:00,93.77,93.77,93.72,93.75,13500.0,65.0001,65.0001,64.9654,64.9862,13500.0
2010-12-28 13:45:00,93.76,93.8,93.76,93.79,13700.0,64.9931,65.0209,64.9931,65.0139,13700.0
2010-12-28 13:50:00,93.79,93.8,93.74,93.79,14800.0,65.0139,65.0209,64.9793,65.0139,14800.0
2010-12-28 13:55:00,93.79,93.8,93.76,93.8,13400.0,65.0139,65.0209,64.9931,65.0209,13400.0
2010-12-28 14:00:00,93.8,93.8,93.72,93.75,20400.0,65.0209,65.0209,64.9654,64.9862,20400.0
2010-12-28 14:05:00,93.76,93.78,93.73,93.78,11300.0,64.9931,65.007,64.9723,65.007,11300.0
2010-12-28 14:10:00,93.78,93.83,93.73,93.73,24100.0,65.007,65.0417,64.9723,64.9723,24100.0
2010-12-28 14:15:00,93.74,93.79,93.73,93.78,17200.0,64.9793,65.0139,64.9723,65.007,17200.0
2010-12-28 14:20:00,93.78,93.8,93.76,93.78,18300.0,65.007,65.0209,64.9931,65.007,18300.0
2010-12-28 14:25:00,93.79,93.84,93.78,93.82,14700.0,65.0139,65.0486,65.007,65.0347,14700.0
2010-12-28 14:30:00,93.81,93.84,93.77,93.83,15200.0,65.0278,65.0486,65.0001,65.0417,15200.0
2010-12-28 14:35:00,93.82,93.82,93.77,93.78,14400.0,65.0347,65.0347,65.0001,65.007,14400.0
2010-12-28 14:40:00,93.79,93.83,93.77,93.79,13700.0,65.0139,65.0417,65.0001,65.0139,13700.0
2010-12-28 14:45:00,93.8,93.87,93.79,93.87,15300.0,65.0209,65.0694,65.0139,65.0694,15300.0
2010-12-28 14:50:00,93.86,93.86,93.78,93.79,21500.0,65.0624,65.0624,65.007,65.0139,21500.0
2010-12-28 14:55:00,93.8,93.83,93.74,93.78,40700.0,65.0209,65.0417,64.9793,65.007,40700.0
2010-12-28 15:00:00,93.78,93.78,93.73,93.75,32300.0,65.007,65.007,64.9723,64.9862,32300.0
2010-12-28 15:05:00,93.75,93.76,93.7,93.73,28400.0,64.9862,64.9931,64.9515,64.9723,28400.0
2010-12-28 15:10:00,93.74,93.76,93.71,93.75,20100.0,64.9793,64.9931,64.9585,64.9862,20100.0
2010-12-28 15:15:00,93.75,93.76,93.71,93.75,18500.0,64.9862,64.9931,64.9585,64.9862,18500.0
2010-12-28 15:20:00,93.74,93.75,93.62,93.65,49500.0,64.9793,64.9862,64.8961,64.9169,49500.0
2010-12-28 15:25:00,93.66,93.7,93.64,93.66,38900.0,64.9238,64.9515,64.9099,64.9238,38900.0
2010-12-28 15:30:00,93.67,93.8,93.67,93.76,82000.0,64.9307,65.0209,64.9307,64.9931,82000.0
2010-12-28 15:35:00,93.75,93.8,93.73,93.79,22400.0,64.9862,65.0209,64.9723,65.0139,22400.0
2010-12-28 15:40:00,93.78,93.87,93.78,93.84,42300.0,65.007,65.0694,65.007,65.0486,42300.0
2010-12-28 15:45:00,93.84,93.85,93.75,93.83,51500.0,65.0486,65.0555,64.9862,65.0417,51500.0
2010-12-28 15:50:00,93.84,93.84,93.78,93.79,49900.0,65.0486,65.0486,65.007,65.0139,49900.0
2010-12-28 15:55:00,93.79,93.81,93.7,93.73,125800.0,65.0139,65.0278,64.9515,64.9723,125800.0
2010-12-29 09:30:00,93.75,93.99,93.64,93.97,72600.0,64.9862,65.1526,64.9099,65.1387,72600.0
2010-12-29 09:35:00,94.0,94.0,93.81,93.99,41200.0,65.1595,65.1595,65.0278,65.1526,41200.0
2010-12-29 09:40:00,93.99,94.03,93.91,93.98,28600.0,65.1526,65.1803,65.0971,65.1456,28600.0
2010-12-29 09:45:00,93.98,94.05,93.85,93.97,55800.0,65.1456,65.1942,65.0555,65.1387,55800.0
2010-12-29 09:50:00,93.97,94.08,93.96,94.08,30200.0,65.1387,65.2149,65.1318,65.2149,30200.0
2010-12-29 09:55:00,94.08,94.19,94.08,94.18,40600.0,65.2149,65.2912,65.2149,65.2843,40600.0
2010-12-29 10:00:00,94.18,94.22,94.13,94.2,43500.0,65.2843,65.312,65.2496,65.2981,43500.0
2010-12-29 10:05:00,94.2,94.2,94.08,94.08,27600.0,65.2981,65.2981,65.2149,65.2149,27600.0
2010-12-29 10:10:00,94.07,94.08,93.81,94.0,191900.0,65.208,65.2149,65.0278,65.1595,191900.0
2010-12-29 10:15:00,94.01,94.01,93.91,93.92,43800.0,65.1664,65.1664,65.0971,65.104,43800.0
2010-12-29 10:20:00,93.93,94.01,93.93,93.98,17800.0,65.111,65.1664,65.111,65.1456,17800.0
2010-12-29 10:25:00,93.95,94.0,93.9,93.92,33400.0,65.1248,65.1595,65.0902,65.104,33400.0
2010-12-29 10:30:00,93.92,93.94,93.83,93.89,52300.0,65.104,65.1179,65.0417,65.0832,52300.0
2010-12-29 10:35:00,93.9,93.92,93.85,93.85,16900.0,65.0902,65.104,65.0555,65.0555,16900.0
2010-12-29 10:40:00,93.86,93.86,93.8,93.83,31700.0,65.0624,65.0624,65.0209,65.0417,31700.0
2010-12-29 10:45:00,93.84,93.91,93.82,93.86,25500.0,65.0486,65.0971,65.0347,65.0624,25500.0
2010-12-29 10:50:00,93.86,93.87,93.79,93.81,28600.0,65.0624,65.0694,65.0139,65.0278,28600.0
2010-12-29 10:55:00,93.81,93.83,93.67,93.69,38800.0,65.0278,65.0417,64.9307,64.9446,38800.0
2010-12-29 11:00:00,93.7,93.73,93.65,93.68,49400.0,64.9515,64.9723,64.9169,64.9377,49400.0
2010-12-29 11:05:00,93.68,93.68,93.52,93.58,66500.0,64.9377,64.9377,64.8268,64.8684,66500.0
2010-12-29 11:10:00,93.58,93.62,93.56,93.58,15400.0,64.8684,64.8961,64.8545,64.8684,15400.0
2010-12-29 11:15:00,93.58,93.62,93.5,93.62,30100.0,64.8684,64.8961,64.8129,64.8961,30100.0
2010-12-29 11:20:00,93.62,93.68,93.59,93.66,28900.0,64.8961,64.9377,64.8753,64.9238,28900.0
2010-12-29 11:25:00,93.66,93.67,93.59,93.6,10300.0,64.9238,64.9307,64.8753,64.8822,10300.0
2010-12-29 11:30:00,93.59,93.64,93.57,93.64,15200.0,64.8753,64.9099,64.8614,64.9099,15200.0
2010-12-29 11:35:00,93.63,93.7,93.61,93.65,16300.0,64.903,64.9515,64.8892,64.9169,16300.0
2010-12-29 11:40:00,93.67,93.7,93.62,93.63,17200.0,64.9307,64.9515,64.8961,64.903,17200.0
2010-12-29 11:45:00,93.63,93.68,93.58,93.65,27500.0,64.903,64.9377,64.8684,64.9169,27500.0
2010-12-29 11:50:00,93.65,93.66,93.6,93.66,11500.0,64.9169,64.9238,64.8822,64.9238,11500.0
2010-12-29 11:55:00,93.68,93.69,93.64,93.68,8900.0,64.9377,64.9446,64.9099,64.9377,8900.0
2010-12-29 12:00:00,93.68,93.74,93.68,93.71,17700.0,64.9377,64.9793,64.9377,64.9585,17700.0
2010-12-29 12:05:00,93.71,93.82,93.69,93.82,15600.0,64.9585,65.0347,64.9446,65.0347,15600.0
2010-12-29 12:10:00,93.82,93.87,93.81,93.86,22700.0,65.0347,65.0694,65.0278,65.0624,22700.0
2010-12-29 12:15:00,93.86,93.89,93.86,93.88,12000.0,65.0624,65.0832,65.0624,65.0763,12000.0
2010-12-29 12:20:00,93.88,93.9,93.85,93.85,23900.0,65.0763,65.0902,65.0555,65.0555,23900.0
2010-12-29 12:25:00,93.85,93.93,93.83,93.87,18600.0,65.0555,65.111,65.0417,65.0694,18600.0
2010-12-29 12:30:00,93.87,93.95,93.86,93.94,8200.0,65.0694,65.1248,65.0624,65.1179,8200.0
2010-12-29 12:35:00,93.95,93.99,93.93,93.95,22800.0,65.1248,65.1526,65.111,65.1248,22800.0
2010-12-29 12:40:00,93.95,93.96,93.92,93.92,20500.0,65.1248,65.1318,65.104,65.104,20500.0
2010-12-29 12:45:00,93.94,94.0,93.92,93.95,21100.0,65.1179,65.1595,65.104,65.1248,21100.0
2010-12-29 12:50:00,93.96,93.97,93.91,93.96,28100.0,65.1318,65.1387,65.0971,65.1318,28100.0
2010-12-29 12:55:00,93.95,94.0,93.94,93.95,16800.0,65.1248,65.1595,65.1179,65.1248,16800.0
2010-12-29 13:00:00,93.96,93.98,93.94,93.95,27400.0,65.1318,65.1456,65.1179,65.1248,27400.0
2010-12-29 13:05:00,93.97,93.98,93.93,93.96,28100.0,65.1387,65.1456,65.111,65.1318,28100.0
2010-12-29 13:10:00,93.96,94.0,93.94,93.94,21000.0,65.1318,65.1595,65.1179,65.1179,21000.0
2010-12-29 13:15:00,93.95,94.0,93.95,93.97,23800.0,65.1248,65.1595,65.1248,65.1387,23800.0
2010-12-29 13:20:00,93.97,93.98,93.95,93.98,13300.0,65.1387,65.1456,65.1248,65.1456,13300.0
2010-12-29 13:25:00,93.98,93.98,93.87,93.9,30500.0,65.1456,65.1456,65.0694,65.0902,30500.0
2010-12-29 13:30:00,93.89,93.91,93.84,93.85,32200.0,65.0832,65.0971,65.0486,65.0555,32200.0
2010-12-29 13:35:00,93.85,93.86,93.81,93.81,31000.0,65.0555,65.0624,65.0278,65.0278,31000.0
2010-12-29 13:40:00,93.81,93.85,93.81,93.82,16100.0,65.0278,65.0555,65.0278,65.0347,16100.0
2010-12-29 13:45:00,93.83,93.9,93.83,93.86,17800.0,65.0417,65.0902,65.0417,65.0624,17800.0
2010-12-29 13:50:00,93.85,93.86,93.82,93.86,9800.0,65.0555,65.0624,65.0347,65.0624,9800.0
2010-12-29 13:55:00,93.85,93.91,93.84,93.9,13400.0,65.0555,65.0971,65.0486,65.0902,13400.0
2010-12-29 14:00:00,93.91,93.98,93.9,93.98,34400.0,65.0971,65.1456,65.0902,65.1456,34400.0
2010-12-29 14:05:00,93.99,94.0,93.94,93.96,49100.0,65.1526,65.1595,65.1179,65.1318,49100.0
2010-12-29 14:10:00,93.96,94.0,93.96,93.99,9700.0,65.1318,65.1595,65.1318,65.1526,9700.0
2010-12-29 14:15:00,93.99,93.99,93.9,93.92,21000.0,65.1526,65.1526,65.0902,65.104,21000.0
2010-12-29 14:20:00,93.92,93.95,93.9,93.92,11100.0,65.104,65.1248,65.0902,65.104,11100.0
2010-12-29 14:25:00,93.91,93.92,93.9,93.92,12100.0,65.0971,65.104,65.0902,65.104,12100.0
2010-12-29 14:30:00,93.92,93.92,93.91,93.92,16800.0,65.104,65.104,65.0971,65.104,16800.0
2010-12-29 14:35:00,93.91,93.92,93.83,93.91,46300.0,65.0971,65.104,65.0417,65.0971,46300.0
2010-12-29 14:40:00,93.9,93.92,93.9,93.92,10300.0,65.0902,65.104,65.0902,65.104,10300.0
2010-12-29 14:45:00,93.92,93.92,93.82,93.87,35800.0,65.104,65.104,65.0347,65.0694,35800.0
2010-12-29 14:50:00,93.87,93.89,93.84,93.86,22600.0,65.0694,65.0832,65.0486,65.0624,22600.0
2010-12-29 14:55:00,93.87,93.91,93.86,93.89,14700.0,65.0694,65.0971,65.0624,65.0832,14700.0
2010-12-29 15:00:00,93.89,93.91,93.86,93.91,19800.0,65.0832,65.0971,65.0624,65.0971,19800.0
2010-12-29 15:05:00,93.91,93.93,93.86,93.93,23600.0,65.0971,65.111,65.0624,65.111,23600.0
2010-12-29 15:10:00,93.93,93.94,93.88,93.89,18800.0,65.111,65.1179,65.0763,65.0832,18800.0
2010-12-29 15:15:00,93.9,93.93,93.9,93.92,15900.0,65.0902,65.111,65.0902,65.104,15900.0
2010-12-29 15:20:00,93.91,93.97,93.91,93.96,23400.0,65.0971,65.1387,65.0971,65.1318,23400.0
2010-12-29 15:25:00,93.96,94.0,93.88,93.9,67200.0,65.1318,65.1595,65.0763,65.0902,67200.0
2010-12-29 15:30:00,93.89,93.9,93.86,93.89,24000.0,65.0832,65.0902,65.0624,65.0832,24000.0
2010-12-29 15:35:00,93.89,93.94,93.89,93.94,25400.0,65.0832,65.1179,65.0832,65.1179,25400.0
2010-12-29 15:40:00,93.94,93.95,93.89,93.95,25000.0,65.1179,65.1248,65.0832,65.1248,25000.0
2010-12-29 15:45:00,93.94,93.95,93.79,93.84,97700.0,65.1179,65.1248,65.0139,65.0486,97700.0
2010-12-29 15:50:00,93.84,93.9,93.83,93.86,60000.0,65.0486,65.0902,65.0417,65.0624,60000.0
2010-12-29 15:55:00,93.85,93.85,93.75,93.8,83200.0,65.0555,65.0555,64.9862,65.0209,83200.0
2010-12-30 09:30:00,93.56,93.69,93.52,93.59,107800.0,64.8545,64.9446,64.8268,64.8753,107800.0
2010-12-30 09:35:00,93.6,93.83,93.6,93.79,33500.0,64.8822,65.0417,64.8822,65.0139,33500.0
2010-12-30 09:40:00,93.79,94.05,93.77,94.03,66000.0,65.0139,65.1942,65.0001,65.1803,66000.0
2010-12-30 09:45:00,94.04,94.04,93.88,93.95,36700.0,65.1872,65.1872,65.0763,65.1248,36700.0
2010-12-30 09:50:00,93.95,94.02,93.88,93.89,24900.0,65.1248,65.1734,65.0763,65.0832,24900.0
2010-12-30 09:55:00,93.89,93.89,93.7,93.73,46600.0,65.0832,65.0832,64.9515,64.9723,46600.0
2010-12-30 10:00:00,93.73,93.78,93.58,93.68,51000.0,64.9723,65.007,64.8684,64.9377,51000.0
2010-12-30 10:05:00,93.7,93.76,93.68,93.7,16400.0,64.9515,64.9931,64.9377,64.9515,16400.0
2010-12-30 10:10:00,93.69,93.69,93.53,93.56,36100.0,64.9446,64.9446,64.8337,64.8545,36100.0
2010-12-30 10:15:00,93.56,93.67,93.56,93.67,25500.0,64.8545,64.9307,64.8545,64.9307,25500.0
2010-12-30 10:20:00,93.67,93.67,93.59,93.59,13300.0,64.9307,64.9307,64.8753,64.8753,13300.0
2010-12-30 10:25:00,93.61,93.68,93.59,93.64,20100.0,64.8892,64.9377,64.8753,64.9099,20100.0
2010-12-30 10:30:00,93.63,93.75,93.6,93.73,19800.0,64.903,64.9862,64.8822,64.9723,19800.0
2010-12-30 10:35:00,93.75,93.83,93.73,93.83,28000.0,64.9862,65.0417,64.9723,65.0417,28000.0
2010-12-30 10:40:00,93.82,93.92,93.82,93.91,29900.0,65.0347,65.104,65.0347,65.0971,29900.0
2010-12-30 10:45:00,93.92,94.0,93.91,93.98,24200.0,65.104,65.1595,65.0971,65.1456,24200.0
2010-12-30 10:50:00,93.98,93.99,93.85,93.86,34700.0,65.1456,65.1526,65.0555,65.0624,34700.0
2010-12-30 10:55:00,93.88,93.94,93.88,93.91,16300.0,65.0763,65.1179,65.0763,65.0971,16300.0
2010-12-30 11:00:00,93.94,94.0,93.92,93.99,25200.0,65.1179,65.1595,65.104,65.1526,25200.0
2010-12-30 11:05:00,93.98,94.03,93.92,93.93,64200.0,65.1456,65.1803,65.104,65.111,64200.0
2010-12-30 11:10:00,93.91,93.92,93.84,93.92,44800.0,65.0971,65.104,65.0486,65.104,44800.0
2010-12-30 11:15:00,93.93,93.95,93.88,93.94,24200.0,65.111,65.1248,65.0763,65.1179,24200.0
2010-12-30 11:20:00,93.95,93.97,93.87,93.9,55800.0,65.1248,65.1387,65.0694,65.0902,55800.0
2010-12-30 11:25:00,93.91,93.92,93.85,93.86,24000.0,65.0971,65.104,65.0555,65.0624,24000.0
2010-12-30 11:30:00,93.87,93.93,93.82,93.87,21600.0,65.0694,65.111,65.0347,65.0694,21600.0
2010-12-30 11:35:00,93.87,93.89,93.82,93.85,12400.0,65.0694,65.0832,65.0347,65.0555,12400.0
2010-12-30 11:40:00,93.84,93.84,93.78,93.81,10500.0,65.0486,65.0486,65.007,65.0278,10500.0
2010-12-30 11:45:00,93.81,93.81,93.73,93.78,18300.0,65.0278,65.0278,64.9723,65.007,18300.0
2010-12-30 11:50:00,93.79,93.82,93.69,93.75,28400.0,65.0139,65.0347,64.9446,64.9862,28400.0
2010-12-30 11:55:00,93.76,93.82,93.75,93.82,21400.0,64.9931,65.0347,64.9862,65.0347,21400.0
2010-12-30 12:00:00,93.8,93.87,93.76,93.85,23000.0,65.0209,65.0694,64.9931,65.0555,23000.0
2010-12-30 12:05:00,93.85,93.9,93.81,93.89,34400.0,65.0555,65.0902,65.0278,65.0832,34400.0
2010-12-30 12:10:00,93.88,94.0,93.84,93.84,40300.0,65.0763,65.1595,65.0486,65.0486,40300.0
2010-12-30 12:15:00,93.85,93.99,93.84,93.95,57600.0,65.0555,65.1526,65.0486,65.1248,57600.0
2010-12-30 12:20:00,93.94,93.99,93.91,93.97,48100.0,65.1179,65.1526,65.0971,65.1387,48100.0
2010-12-30 12:25:00,93.97,94.0,93.94,93.97,15200.0,65.1387,65.1595,65.1179,65.1387,15200.0
2010-12-30 12:30:00,93.96,93.99,93.93,93.97,18000.0,65.1318,65.1526,65.111,65.1387,18000.0
2010-12-30 12:35:00,93.97,94.05,93.93,94.01,13500.0,65.1387,65.1942,65.111,65.1664,13500.0
2010-12-30 12:40:00,94.01,94.02,93.92,93.97,18500.0,65.1664,65.1734,65.104,65.1387,18500.0
2010-12-30 12:45:00,93.97,94.0,93.91,93.97,50700.0,65.1387,65.1595,65.0971,65.1387,50700.0
2010-12-30 12:50:00,93.97,93.99,93.94,93.94,22400.0,65.1387,65.1526,65.1179,65.1179,22400.0
2010-12-30 12:55:00,93.93,93.93,93.86,93.86,15100.0,65.111,65.111,65.0624,65.0624,15100.0
2010-12-30 13:00:00,93.86,93.92,93.85,93.9,24900.0,65.0624,65.104,65.0555,65.0902,24900.0
2010-12-30 13:05:00,93.91,93.92,93.86,93.9,43500.0,65.0971,65.104,65.0624,65.0902,43500.0
2010-12-30 13:10:00,93.9,93.9,93.84,93.87,13100.0,65.0902,65.0902,65.0486,65.0694,13100.0
2010-12-30 13:15:00,93.85,93.93,93.85,93.93,10500.0,65.0555,65.111,65.0555,65.111,10500.0
2010-12-30 13:20:00,93.92,93.97,93.91,93.96,7300.0,65.104,65.1387,65.0971,65.1318,7300.0
2010-12-30 13:25:00,93.96,93.98,93.91,93.91,10900.0,65.1318,65.1456,65.0971,65.0971,10900.0
2010-12-30 13:30:00,93.92,93.95,93.92,93.93,5200.0,65.104,65.1248,65.104,65.111,5200.0
2010-12-30 13:35:00,93.93,93.98,93.91,93.97,12800.0,65.111,65.1456,65.0971,65.1387,12800.0
2010-12-30 13:40:00,93.97,93.98,93.9,93.91,7300.0,65.1387,65.1456,65.0902,65.0971,7300.0
2010-12-30 13:45:00,93.9,93.93,93.9,93.92,6100.0,65.0902,65.111,65.0902,65.104,6100.0
2010-12-30 13:50:00,93.92,93.94,93.91,93.94,11000.0,65.104,65.1179,65.0971,65.1179,11000.0
2010-12-30 13:55:00,93.93,93.98,93.92,93.97,19100.0,65.111,65.1456,65.104,65.1387,19100.0
2010-12-30 14:00:00,93.98,94.0,93.97,93.99,8800.0,65.1456,65.1595,65.1387,65.1526,8800.0
2010-12-30 14:05:00,93.99,94.04,93.99,94.02,14000.0,65.1526,65.1872,65.1526,65.1734,14000.0
2010-12-30 14:10:00,94.02,94.1,94.02,94.07,20200.0,65.1734,65.2288,65.1734,65.208,20200.0
2010-12-30 14:15:00,94.08,94.13,94.05,94.06,13300.0,65.2149,65.2496,65.1942,65.2011,13300.0
2010-12-30 14:20:00,94.06,94.1,94.03,94.03,16000.0,65.2011,65.2288,65.1803,65.1803,16000.0
2010-12-30 14:25:00,94.03,94.1,94.03,94.07,17100.0,65.1803,65.2288,65.1803,65.208,17100.0
2010-12-30 14:30:00,94.08,94.12,94.06,94.1,24600.0,65.2149,65.2427,65.2011,65.2288,24600.0
2010-12-30 14:35:00,94.12,94.14,94.09,94.12,9500.0,65.2427,65.2565,65.2219,65.2427,9500.0
2010-12-30 14:40:00,94.14,94.14,94.06,94.1,11100.0,65.2565,65.2565,65.2011,65.2288,11100.0
2010-12-30 14:45:00,94.1,94.11,94.02,94.08,56200.0,65.2288,65.2357,65.1734,65.2149,56200.0
2010-12-30 14:50:00,94.08,94.09,93.98,94.01,32800.0,65.2149,65.2219,65.1456,65.1664,32800.0
2010-12-30 14:55:00,93.99,94.06,93.99,94.03,29800.0,65.1526,65.2011,65.1526,65.1803,29800.0
2010-12-30 15:00:00,94.04,94.04,93.96,93.98,30100.0,65.1872,65.1872,65.1318,65.1456,30100.0
2010-12-30 15:05:00,93.97,94.0,93.93,94.0,10000.0,65.1387,65.1595,65.111,65.1595,10000.0
2010-12-30 15:10:00,93.99,94.04,93.97,94.0,9600.0,65.1526,65.1872,65.1387,65.1595,9600.0
2010-12-30 15:15:00,94.0,94.04,93.97,93.99,30200.0,65.1595,65.1872,65.1387,65.1526,30200.0
2010-12-30 15:20:00,93.99,94.01,93.93,93.94,15800.0,65.1526,65.1664,65.111,65.1179,15800.0
2010-12-30 15:25:00,93.94,94.11,93.93,94.1,44800.0,65.1179,65.2357,65.111,65.2288,44800.0
2010-12-30 15:30:00,94.11,94.11,94.01,94.06,37500.0,65.2357,65.2357,65.1664,65.2011,37500.0
2010-12-30 15:35:00,94.06,94.06,93.97,94.03,40200.0,65.2011,65.2011,65.1387,65.1803,40200.0
2010-12-30 15:40:00,94.03,94.03,93.93,93.97,37700.0,65.1803,65.1803,65.111,65.1387,37700.0
2010-12-30 15:45:00,93.97,93.97,93.82,93.95,76600.0,65.1387,65.1387,65.0347,65.1248,76600.0
2010-12-30 15:50:00,93.94,93.95,93.87,93.88,48700.0,65.1179,65.1248,65.0694,65.0763,48700.0
2010-12-30 15:55:00,93.89,93.89,93.86,93.88,81100.0,65.0832,65.0832,65.0624,65.0763,81100.0
2010-12-31 09:30:00,93.83,93.9,93.64,93.67,60800.0,65.0417,65.0902,64.9099,64.9307,60800.0
2010-12-31 09:35:00,93.67,93.71,93.58,93.58,49800.0,64.9307,64.9585,64.8684,64.8684,49800.0
2010-12-31 09:40:00,93.59,93.6,93.5,93.57,79900.0,64.8753,64.8822,64.8129,64.8614,79900.0
2010-12-31 09:45:00,93.57,93.61,93.52,93.54,96700.0,64.8614,64.8892,64.8268,64.8406,96700.0
2010-12-31 09:50:00,93.53,93.54,93.4,93.42,52100.0,64.8337,64.8406,64.7436,64.7574,52100.0
2010-12-31 09:55:00,93.41,93.53,93.41,93.53,50500.0,64.7505,64.8337,64.7505,64.8337,50500.0
2010-12-31 10:00:00,93.52,93.53,93.4,93.42,39000.0,64.8268,64.8337,64.7436,64.7574,39000.0
2010-12-31 10:05:00,93.41,93.54,93.31,93.47,55300.0,64.7505,64.8406,64.6812,64.7921,55300.0
2010-12-31 10:10:00,93.49,93.67,93.49,93.6,31600.0,64.806,64.9307,64.806,64.8822,31600.0
2010-12-31 10:15:00,93.61,93.62,93.58,93.62,15700.0,64.8892,64.8961,64.8684,64.8961,15700.0
2010-12-31 10:20:00,93.62,93.79,93.62,93.77,18700.0,64.8961,65.0139,64.8961,65.0001,18700.0
2010-12-31 10:25:00,93.78,93.78,93.71,93.74,15900.0,65.007,65.007,64.9585,64.9793,15900.0
2010-12-31 10:30:00,93.74,93.74,93.62,93.62,25400.0,64.9793,64.9793,64.8961,64.8961,25400.0
2010-12-31 10:35:00,93.62,93.66,93.52,93.66,25100.0,64.8961,64.9238,64.8268,64.9238,25100.0
2010-12-31 10:40:00,93.67,93.8,93.66,93.78,18200.0,64.9307,65.0209,64.9238,65.007,18200.0
2010-12-31 10:45:00,93.79,93.79,93.69,93.7,31800.0,65.0139,65.0139,64.9446,64.9515,31800.0
2010-12-31 10:50:00,93.7,93.74,93.67,93.67,16100.0,64.9515,64.9793,64.9307,64.9307,16100.0
2010-12-31 10:55:00,93.67,93.7,93.66,93.68,20700.0,64.9307,64.9515,64.9238,64.9377,20700.0
2010-12-31 11:00:00,93.68,93.7,93.62,93.65,30500.0,64.9377,64.9515,64.8961,64.9169,30500.0
2010-12-31 11:05:00,93.64,93.64,93.52,93.53,23700.0,64.9099,64.9099,64.8268,64.8337,23700.0
2010-12-31 11:10:00,93.52,93.56,93.51,93.54,12800.0,64.8268,64.8545,64.8198,64.8406,12800.0
2010-12-31 11:15:00,93.55,93.57,93.5,93.5,25600.0,64.8476,64.8614,64.8129,64.8129,25600.0
2010-12-31 11:20:00,93.51,93.7,93.5,93.65,133500.0,64.8198,64.9515,64.8129,64.9169,133500.0
2010-12-31 11:25:00,93.65,93.75,93.65,93.74,24800.0,64.9169,64.9862,64.9169,64.9793,24800.0
2010-12-31 11:30:00,93.75,93.77,93.69,93.72,25800.0,64.9862,65.0001,64.9446,64.9654,25800.0
2010-12-31 11:35:00,93.72,93.74,93.67,93.67,24800.0,64.9654,64.9793,64.9307,64.9307,24800.0
2010-12-31 11:40:00,93.68,93.69,93.62,93.69,15400.0,64.9377,64.9446,64.8961,64.9446,15400.0
2010-12-31 11:45:00,93.69,93.73,93.69,93.72,7800.0,64.9446,64.9723,64.9446,64.9654,7800.0
2010-12-31 11:50:00,93.73,93.74,93.66,93.66,9000.0,64.9723,64.9793,64.9238,64.9238,9000.0
2010-12-31 11:55:00,93.66,93.7,93.64,93.65,33100.0,64.9238,64.9515,64.9099,64.9169,33100.0
2010-12-31 12:00:00,93.65,93.66,93.59,93.65,29700.0,64.9169,64.9238,64.8753,64.9169,29700.0
2010-12-31 12:05:00,93.64,93.67,93.6,93.61,16800.0,64.9099,64.9307,64.8822,64.8892,16800.0
2010-12-31 12:10:00,93.62,93.65,93.6,93.6,20900.0,64.8961,64.9169,64.8822,64.8822,20900.0
2010-12-31 12:15:00,93.61,93.69,93.6,93.64,21900.0,64.8892,64.9446,64.8822,64.9099,21900.0
2010-12-31 12:20:00,93.65,93.66,93.61,93.65,31000.0,64.9169,64.9238,64.8892,64.9169,31000.0
2010-12-31 12:25:00,93.65,93.74,93.64,93.74,26900.0,64.9169,64.9793,64.9099,64.9793,26900.0
2010-12-31 12:30:00,93.75,93.85,93.74,93.84,20900.0,64.9862,65.0555,64.9793,65.0486,20900.0
2010-12-31 12:35:00,93.84,93.84,93.77,93.78,14300.0,65.0486,65.0486,65.0001,65.007,14300.0
2010-12-31 12:40:00,93.77,93.77,93.66,93.67,21100.0,65.0001,65.0001,64.9238,64.9307,21100.0
2010-12-31 12:45:00,93.67,93.68,93.61,93.67,18100.0,64.9307,64.9377,64.8892,64.9307,18100.0
2010-12-31 12:50:00,93.66,93.75,93.66,93.74,10900.0,64.9238,64.9862,64.9238,64.9793,10900.0
2010-12-31 12:55:00,93.74,93.74,93.7,93.73,12900.0,64.9793,64.9793,64.9515,64.9723,12900.0
2010-12-31 13:00:00,93.74,93.74,93.6,93.6,16900.0,64.9793,64.9793,64.8822,64.8822,16900.0
2010-12-31 13:05:00,93.61,93.71,93.59,93.7,23200.0,64.8892,64.9585,64.8753,64.9515,23200.0
2010-12-31 13:10:00,93.71,93.73,93.68,93.7,23900.0,64.9585,64.9723,64.9377,64.9515,23900.0
2010-12-31 13:15:00,93.7,93.73,93.7,93.71,8200.0,64.9515,64.9723,64.9515,64.9585,8200.0
2010-12-31 13:20:00,93.71,93.74,93.7,93.74,10600.0,64.9585,64.9793,64.9515,64.9793,10600.0
2010-12-31 13:25:00,93.74,93.75,93.67,93.7,14100.0,64.9793,64.9862,64.9307,64.9515,14100.0
2010-12-31 13:30:00,93.71,93.71,93.7,93.7,5000.0,64.9585,64.9585,64.9515,64.9515,5000.0
2010-12-31 13:35:00,93.71,93.77,93.71,93.76,10700.0,64.9585,65.0001,64.9585,64.9931,10700.0
2010-12-31 13:40:00,93.76,93.77,93.69,93.69,13200.0,64.9931,65.0001,64.9446,64.9446,13200.0
2010-12-31 13:45:00,93.68,93.69,93.61,93.63,20800.0,64.9377,64.9446,64.8892,64.903,20800.0
2010-12-31 13:50:00,93.63,93.63,93.59,93.62,22100.0,64.903,64.903,64.8753,64.8961,22100.0
2010-12-31 13:55:00,93.62,93.62,93.58,93.6,16600.0,64.8961,64.8961,64.8684,64.8822,16600.0
2010-12-31 14:00:00,93.6,93.6,93.57,93.57,12600.0,64.8822,64.8822,64.8614,64.8614,12600.0
2010-12-31 14:05:00,93.58,93.6,93.55,93.57,13000.0,64.8684,64.8822,64.8476,64.8614,13000.0
2010-12-31 14:10:00,93.57,93.6,93.57,93.6,12300.0,64.8614,64.8822,64.8614,64.8822,12300.0
2010-12-31 14:15:00,93.6,93.62,93.57,93.6,17900.0,64.8822,64.8961,64.8614,64.8822,17900.0
2010-12-31 14:20:00,93.6,93.61,93.54,93.57,12300.0,64.8822,64.8892,64.8406,64.8614,12300.0
2010-12-31 14:25:00,93.57,93.61,93.54,93.57,14200.0,64.8614,64.8892,64.8406,64.8614,14200.0
2010-12-31 14:30:00,93.58,93.65,93.57,93.64,23500.0,64.8684,64.9169,64.8614,64.9099,23500.0
2010-12-31 14:35:00,93.65,93.66,93.62,93.64,16600.0,64.9169,64.9238,64.8961,64.9099,16600.0
2010-12-31 14:40:00,93.64,93.67,93.64,93.66,18400.0,64.9099,64.9307,64.9099,64.9238,18400.0
2010-12-31 14:45:00,93.67,93.67,93.64,93.65,26300.0,64.9307,64.9307,64.9099,64.9169,26300.0
2010-12-31 14:50:00,93.65,93.65,93.57,93.59,23900.0,64.9169,64.9169,64.8614,64.8753,23900.0
2010-12-31 14:55:00,93.6,93.61,93.59,93.6,31800.0,64.8822,64.8892,64.8753,64.8822,31800.0
2010-12-31 15:00:00,93.59,93.6,93.58,93.59,15500.0,64.8753,64.8822,64.8684,64.8753,15500.0
2010-12-31 15:05:00,93.6,93.63,93.59,93.63,15000.0,64.8822,64.903,64.8753,64.903,15000.0
2010-12-31 15:10:00,93.63,93.65,93.59,93.61,19400.0,64.903,64.9169,64.8753,64.8892,19400.0
2010-12-31 15:15:00,93.61,93.65,93.6,93.64,16200.0,64.8892,64.9169,64.8822,64.9099,16200.0
2010-12-31 15:20:00,93.65,93.65,93.64,93.65,10300.0,64.9169,64.9169,64.9099,64.9169,10300.0
2010-12-31 15:25:00,93.64,93.65,93.64,93.64,16100.0,64.9099,64.9169,64.9099,64.9099,16100.0
2010-12-31 15:30:00,93.65,93.65,93.64,93.65,15400.0,64.9169,64.9169,64.9099,64.9169,15400.0
2010-12-31 15:35:00,93.65,93.66,93.64,93.64,36100.0,64.9169,64.9238,64.9099,64.9099,36100.0
2010-12-31 15:40:00,93.65,93.7,93.64,93.69,27500.0,64.9169,64.9515,64.9099,64.9446,27500.0
2010-12-31 15:45:00,93.69,93.7,93.49,93.49,130000.0,64.9446,64.9515,64.806,64.806,130000.0
2010-12-31 15:50:00,93.49,93.65,93.47,93.64,91600.0,64.806,64.9169,64.7921,64.9099,91600.0
2010-12-31 15:55:00,93.64,93.69,93.62,93.69,174500.0,64.9099,64.9446,64.8961,64.9446,174500.0
2011-01-03 09:30:00,94.38,94.66,94.38,94.58,179500.0,65.4229,65.617,65.4229,65.5615,179500.0
2011-01-03 09:35:00,94.57,94.63,94.53,94.58,63700.0,65.5546,65.5962,65.5269,65.5615,63700.0
2011-01-03 09:40:00,94.59,94.67,94.53,94.61,76700.0,65.5685,65.6239,65.5269,65.5823,76700.0
2011-01-03 09:45:00,94.61,94.69,94.57,94.63,98400.0,65.5823,65.6378,65.5546,65.5962,98400.0
2011-01-03 09:50:00,94.63,94.72,94.57,94.64,84100.0,65.5962,65.6586,65.5546,65.6031,84100.0
2011-01-03 09:55:00,94.64,94.65,94.57,94.62,50800.0,65.6031,65.6101,65.5546,65.5893,50800.0
2011-01-03 10:00:00,94.6,94.66,94.43,94.45,118000.0,65.5754,65.617,65.4576,65.4714,118000.0
2011-01-03 10:05:00,94.47,94.58,94.45,94.53,60400.0,65.4853,65.5615,65.4714,65.5269,60400.0
2011-01-03 10:10:00,94.51,94.56,94.44,94.55,60600.0,65.513,65.5477,65.4645,65.5407,60600.0
2011-01-03 10:15:00,94.56,94.72,94.56,94.61,98400.0,65.5477,65.6586,65.5477,65.5823,98400.0
2011-01-03 10:20:00,94.63,94.66,94.54,94.58,63200.0,65.5962,65.617,65.5338,65.5615,63200.0
2011-01-03 10:25:00,94.59,94.64,94.4,94.45,98300.0,65.5685,65.6031,65.4368,65.4714,98300.0
2011-01-03 10:30:00,94.45,94.6,94.4,94.52,73600.0,65.4714,65.5754,65.4368,65.52,73600.0
2011-01-03 10:35:00,94.52,94.57,94.51,94.56,24000.0,65.52,65.5546,65.513,65.5477,24000.0
2011-01-03 10:40:00,94.57,94.69,94.55,94.67,62900.0,65.5546,65.6378,65.5407,65.6239,62900.0
2011-01-03 10:45:00,94.67,94.7,94.58,94.65,70600.0,65.6239,65.6447,65.5615,65.6101,70600.0
2011-01-03 10:50:00,94.66,94.8,94.61,94.61,133800.0,65.617,65.714,65.5823,65.5823,133800.0
2011-01-03 10:55:00,94.61,94.72,94.58,94.7,51600.0,65.5823,65.6586,65.5615,65.6447,51600.0
2011-01-03 11:00:00,94.71,94.81,94.71,94.76,63900.0,65.6517,65.721,65.6517,65.6863,63900.0
2011-01-03 11:05:00,94.77,94.81,94.62,94.66,54400.0,65.6932,65.721,65.5893,65.617,54400.0
2011-01-03 11:10:00,94.61,94.66,94.56,94.63,43200.0,65.5823,65.617,65.5477,65.5962,43200.0
2011-01-03 11:15:00,94.61,94.65,94.56,94.61,49200.0,65.5823,65.6101,65.5477,65.5823,49200.0
2011-01-03 11:20:00,94.61,94.65,94.57,94.57,59100.0,65.5823,65.6101,65.5546,65.5546,59100.0
2011-01-03 11:25:00,94.6,94.6,94.51,94.59,33200.0,65.5754,65.5754,65.513,65.5685,33200.0
2011-01-03 11:30:00,94.59,94.64,94.53,94.6,93000.0,65.5685,65.6031,65.5269,65.5754,93000.0
2011-01-03 11:35:00,94.6,94.68,94.6,94.62,110100.0,65.5754,65.6309,65.5754,65.5893,110100.0
2011-01-03 11:40:00,94.62,94.65,94.51,94.53,73300.0,65.5893,65.6101,65.513,65.5269,73300.0
2011-01-03 11:45:00,94.53,94.57,94.53,94.56,71000.0,65.5269,65.5546,65.5269,65.5477,71000.0
2011-01-03 11:50:00,94.55,94.57,94.51,94.53,31200.0,65.5407,65.5546,65.513,65.5269,31200.0
2011-01-03 11:55:00,94.53,94.58,94.5,94.56,45400.0,65.5269,65.5615,65.5061,65.5477,45400.0
2011-01-03 12:00:00,94.55,94.59,94.5,94.55,50300.0,65.5407,65.5685,65.5061,65.5407,50300.0
2011-01-03 12:05:00,94.55,94.66,94.55,94.6,36400.0,65.5407,65.617,65.5407,65.5754,36400.0
2011-01-03 12:10:00,94.61,94.63,94.58,94.63,12300.0,65.5823,65.5962,65.5615,65.5962,12300.0
2011-01-03 12:15:00,94.63,94.66,94.6,94.65,24500.0,65.5962,65.617,65.5754,65.6101,24500.0
2011-01-03 12:20:00,94.66,94.67,94.58,94.66,36800.0,65.617,65.6239,65.5615,65.617,36800.0
2011-01-03 12:25:00,94.66,94.66,94.58,94.64,31900.0,65.617,65.617,65.5615,65.6031,31900.0
2011-01-03 12:30:00,94.63,94.69,94.63,94.68,24700.0,65.5962,65.6378,65.5962,65.6309,24700.0
2011-01-03 12:35:00,94.68,94.68,94.6,94.67,22300.0,65.6309,65.6309,65.5754,65.6239,22300.0
2011-01-03 12:40:00,94.67,94.69,94.63,94.65,29500.0,65.6239,65.6378,65.5962,65.6101,29500.0
2011-01-03 12:45:00,94.65,94.67,94.59,94.64,26400.0,65.6101,65.6239,65.5685,65.6031,26400.0
2011-01-03 12:50:00,94.65,94.68,94.61,94.62,43400.0,65.6101,65.6309,65.5823,65.5893,43400.0
2011-01-03 12:55:00,94.63,94.66,94.53,94.59,50000.0,65.5962,65.617,65.5269,65.5685,50000.0
2011-01-03 13:00:00,94.59,94.67,94.59,94.63,27100.0,65.5685,65.6239,65.5685,65.5962,27100.0
2011-01-03 13:05:00,94.64,94.68,94.6,94.63,34300.0,65.6031,65.6309,65.5754,65.5962,34300.0
2011-01-03 13:10:00,94.64,94.7,94.63,94.67,31500.0,65.6031,65.6447,65.5962,65.6239,31500.0
2011-01-03 13:15:00,94.67,94.68,94.6,94.61,28800.0,65.6239,65.6309,65.5754,65.5823,28800.0
2011-01-03 13:20:00,94.63,94.66,94.6,94.64,20600.0,65.5962,65.617,65.5754,65.6031,20600.0
2011-01-03 13:25:00,94.63,94.65,94.59,94.65,24100.0,65.5962,65.6101,65.5685,65.6101,24100.0
2011-01-03 13:30:00,94.65,94.68,94.6,94.61,28000.0,65.6101,65.6309,65.5754,65.5823,28000.0
2011-01-03 13:35:00,94.62,94.65,94.56,94.64,23800.0,65.5893,65.6101,65.5477,65.6031,23800.0
2011-01-03 13:40:00,94.64,94.69,94.6,94.67,81700.0,65.6031,65.6378,65.5754,65.6239,81700.0
2011-01-03 13:45:00,94.67,94.69,94.64,94.68,37700.0,65.6239,65.6378,65.6031,65.6309,37700.0
2011-01-03 13:50:00,94.68,94.69,94.67,94.68,67000.0,65.6309,65.6378,65.6239,65.6309,67000.0
2011-01-03 13:55:00,94.68,94.7,94.64,94.69,24400.0,65.6309,65.6447,65.6031,65.6378,24400.0
2011-01-03 14:00:00,94.69,94.78,94.69,94.78,47300.0,65.6378,65.7002,65.6378,65.7002,47300.0
2011-01-03 14:05:00,94.78,94.79,94.7,94.74,66100.0,65.7002,65.7071,65.6447,65.6725,66100.0
2011-01-03 14:10:00,94.74,94.8,94.65,94.67,72200.0,65.6725,65.714,65.6101,65.6239,72200.0
2011-01-03 14:15:00,94.66,94.71,94.63,94.7,54900.0,65.617,65.6517,65.5962,65.6447,54900.0
2011-01-03 14:20:00,94.7,94.72,94.65,94.71,46000.0,65.6447,65.6586,65.6101,65.6517,46000.0
2011-01-03 14:25:00,94.7,94.7,94.54,94.54,49900.0,65.6447,65.6447,65.5338,65.5338,49900.0
2011-01-03 14:30:00,94.53,94.65,94.52,94.57,94700.0,65.5269,65.6101,65.52,65.5546,94700.0
2011-01-03 14:35:00,94.57,94.64,94.57,94.64,46600.0,65.5546,65.6031,65.5546,65.6031,46600.0
2011-01-03 14:40:00,94.64,94.72,94.59,94.66,70700.0,65.6031,65.6586,65.5685,65.617,70700.0
2011-01-03 14:45:00,94.65,94.67,94.53,94.6,37500.0,65.6101,65.6239,65.5269,65.5754,37500.0
2011-01-03 14:50:00,94.61,94.63,94.52,94.54,31000.0,65.5823,65.5962,65.52,65.5338,31000.0
2011-01-03 14:55:00,94.53,94.62,94.53,94.55,62300.0,65.5269,65.5893,65.5269,65.5407,62300.0
2011-01-03 15:00:00,94.56,94.56,94.5,94.5,39200.0,65.5477,65.5477,65.5061,65.5061,39200.0
2011-01-03 15:05:00,94.5,94.53,94.4,94.53,89800.0,65.5061,65.5269,65.4368,65.5269,89800.0
2011-01-03 15:10:00,94.52,94.55,94.4,94.42,53300.0,65.52,65.5407,65.4368,65.4506,53300.0
2011-01-03 15:15:00,94.43,94.48,94.31,94.31,91900.0,65.4576,65.4922,65.3744,65.3744,91900.0
2011-01-03 15:20:00,94.32,94.34,94.12,94.19,71900.0,65.3813,65.3952,65.2427,65.2912,71900.0
2011-01-03 15:25:00,94.19,94.24,94.11,94.14,54200.0,65.2912,65.3259,65.2357,65.2565,54200.0
2011-01-03 15:30:00,94.14,94.32,94.14,94.29,67900.0,65.2565,65.3813,65.2565,65.3605,67900.0
2011-01-03 15:35:00,94.29,94.34,94.17,94.18,77500.0,65.3605,65.3952,65.2773,65.2843,77500.0
2011-01-03 15:40:00,94.18,94.25,94.12,94.15,82100.0,65.2843,65.3328,65.2427,65.2635,82100.0
2011-01-03 15:45:00,94.16,94.36,94.16,94.33,121300.0,65.2704,65.409,65.2704,65.3882,121300.0
2011-01-03 15:50:00,94.34,94.43,94.24,94.29,199300.0,65.3952,65.4576,65.3259,65.3605,199300.0
2011-01-03 15:55:00,94.3,94.31,94.13,94.14,209000.0,65.3675,65.3744,65.2496,65.2565,209000.0
2011-01-04 09:30:00,94.64,94.64,94.2,94.32,171000.0,65.6031,65.6031,65.2981,65.3813,171000.0
2011-01-04 09:35:00,94.34,94.45,94.23,94.4,79400.0,65.3952,65.4714,65.3189,65.4368,79400.0
2011-01-04 09:40:00,94.41,94.54,94.33,94.42,87500.0,65.4437,65.5338,65.3882,65.4506,87500.0
2011-01-04 09:45:00,94.44,94.5,94.22,94.25,65700.0,65.4645,65.5061,65.312,65.3328,65700.0
2011-01-04 09:50:00,94.25,94.3,94.0,94.0,105400.0,65.3328,65.3675,65.1595,65.1595,105400.0
2011-01-04 09:55:00,94.01,94.06,93.85,94.0,97800.0,65.1664,65.2011,65.0555,65.1595,97800.0
2011-01-04 10:00:00,94.01,94.13,93.91,94.05,105800.0,65.1664,65.2496,65.0971,65.1942,105800.0
2011-01-04 10:05:00,94.06,94.1,93.93,94.08,55200.0,65.2011,65.2288,65.111,65.2149,55200.0
2011-01-04 10:10:00,94.08,94.1,94.01,94.07,57900.0,65.2149,65.2288,65.1664,65.208,57900.0
2011-01-04 10:15:00,94.07,94.18,93.91,94.18,62400.0,65.208,65.2843,65.0971,65.2843,62400.0
2011-01-04 10:20:00,94.17,94.23,94.1,94.13,83300.0,65.2773,65.3189,65.2288,65.2496,83300.0
2011-01-04 10:25:00,94.12,94.14,93.94,94.04,60500.0,65.2427,65.2565,65.1179,65.1872,60500.0
2011-01-04 10:30:00,94.04,94.11,93.91,93.93,60500.0,65.1872,65.2357,65.0971,65.111,60500.0
2011-01-04 10:35:00,93.91,94.0,93.88,93.89,114700.0,65.0971,65.1595,65.0763,65.0832,114700.0
2011-01-04 10:40:00,93.9,93.96,93.81,93.93,82200.0,65.0902,65.1318,65.0278,65.111,82200.0
2011-01-04 10:45:00,93.93,93.95,93.82,93.85,75000.0,65.111,65.1248,65.0347,65.0555,75000.0
2011-01-04 10:50:00,93.87,93.89,93.75,93.86,64900.0,65.0694,65.0832,64.9862,65.0624,64900.0
2011-01-04 10:55:00,93.86,93.86,93.65,93.69,61800.0,65.0624,65.0624,64.9169,64.9446,61800.0
2011-01-04 11:00:00,93.7,93.72,93.44,93.44,92800.0,64.9515,64.9654,64.7713,64.7713,92800.0
2011-01-04 11:05:00,93.45,93.49,93.2,93.21,88600.0,64.7782,64.806,64.6049,64.6119,88600.0
2011-01-04 11:10:00,93.23,93.34,93.11,93.33,130500.0,64.6257,64.702,64.5426,64.6951,130500.0
2011-01-04 11:15:00,93.33,93.33,93.18,93.28,62000.0,64.6951,64.6951,64.5911,64.6604,62000.0
2011-01-04 11:20:00,93.29,93.37,93.25,93.31,73000.0,64.6673,64.7228,64.6396,64.6812,73000.0
2011-01-04 11:25:00,93.32,93.33,93.16,93.19,54800.0,64.6881,64.6951,64.5772,64.598,54800.0
2011-01-04 11:30:00,93.19,93.22,93.12,93.16,87500.0,64.598,64.6188,64.5495,64.5772,87500.0
2011-01-04 11:35:00,93.14,93.25,93.12,93.15,139300.0,64.5634,64.6396,64.5495,64.5703,139300.0
2011-01-04 11:40:00,93.15,93.17,93.07,93.11,152400.0,64.5703,64.5842,64.5148,64.5426,152400.0
2011-01-04 11:45:00,93.09,93.1,93.03,93.05,122600.0,64.5287,64.5356,64.4871,64.501,122600.0
2011-01-04 11:50:00,93.06,93.12,93.02,93.07,79500.0,64.5079,64.5495,64.4802,64.5148,79500.0
2011-01-04 11:55:00,93.09,93.09,92.92,92.93,138600.0,64.5287,64.5287,64.4109,64.4178,138600.0
2011-01-04 12:00:00,92.94,93.06,92.9,92.95,79900.0,64.4247,64.5079,64.397,64.4316,79900.0
2011-01-04 12:05:00,92.95,92.99,92.69,92.72,81400.0,64.4316,64.4594,64.2514,64.2722,81400.0
2011-01-04 12:10:00,92.71,92.9,92.71,92.9,53200.0,64.2653,64.397,64.2653,64.397,53200.0
2011-01-04 12:15:00,92.9,92.9,92.76,92.76,34200.0,64.397,64.397,64.2999,64.2999,34200.0
2011-01-04 12:20:00,92.75,92.81,92.7,92.71,48800.0,64.293,64.3346,64.2584,64.2653,48800.0
2011-01-04 12:25:00,92.71,92.72,92.45,92.45,158900.0,64.2653,64.2722,64.0851,64.0851,158900.0
2011-01-04 12:30:00,92.45,92.54,92.42,92.53,96700.0,64.0851,64.1474,64.0643,64.1405,96700.0
2011-01-04 12:35:00,92.54,92.56,92.49,92.49,24800.0,64.1474,64.1613,64.1128,64.1128,24800.0
2011-01-04 12:40:00,92.5,92.51,92.3,92.37,87100.0,64.1197,64.1266,63.9811,64.0296,87100.0
2011-01-04 12:45:00,92.37,92.45,92.31,92.41,54400.0,64.0296,64.0851,63.988,64.0573,54400.0
2011-01-04 12:50:00,92.42,92.46,92.34,92.41,51100.0,64.0643,64.092,64.0088,64.0573,51100.0
2011-01-04 12:55:00,92.41,92.62,92.4,92.62,67200.0,64.0573,64.2029,64.0504,64.2029,67200.0
2011-01-04 13:00:00,92.62,92.82,92.62,92.81,70500.0,64.2029,64.3415,64.2029,64.3346,70500.0
2011-01-04 13:05:00,92.82,92.83,92.73,92.78,34100.0,64.3415,64.3485,64.2791,64.3138,34100.0
2011-01-04 13:10:00,92.78,92.97,92.78,92.97,41700.0,64.3138,64.4455,64.3138,64.4455,41700.0
2011-01-04 13:15:00,92.97,93.1,92.96,93.09,49800.0,64.4455,64.5356,64.4386,64.5287,49800.0
2011-01-04 13:20:00,93.11,93.11,92.98,93.06,36900.0,64.5426,64.5426,64.4524,64.5079,36900.0
2011-01-04 13:25:00,93.06,93.07,92.98,93.07,31000.0,64.5079,64.5148,64.4524,64.5148,31000.0
2011-01-04 13:30:00,93.08,93.2,93.07,93.13,43400.0,64.5218,64.6049,64.5148,64.5564,43400.0
2011-01-04 13:35:00,93.13,93.18,93.07,93.18,37100.0,64.5564,64.5911,64.5148,64.5911,37100.0
2011-01-04 13:40:00,93.16,93.22,93.1,93.2,27200.0,64.5772,64.6188,64.5356,64.6049,27200.0
2011-01-04 13:45:00,93.19,93.28,93.17,93.25,24900.0,64.598,64.6604,64.5842,64.6396,24900.0
2011-01-04 13:50:00,93.25,93.25,93.1,93.1,30400.0,64.6396,64.6396,64.5356,64.5356,30400.0
2011-01-04 13:55:00,93.1,93.16,93.06,93.06,29200.0,64.5356,64.5772,64.5079,64.5079,29200.0
2011-01-04 14:00:00,93.07,93.08,92.96,93.04,43000.0,64.5148,64.5218,64.4386,64.494,43000.0
2011-01-04 14:05:00,93.04,93.35,93.01,93.34,80300.0,64.494,64.7089,64.4732,64.702,80300.0
2011-01-04 14:10:00,93.34,93.34,93.2,93.28,40200.0,64.702,64.702,64.6049,64.6604,40200.0
2011-01-04 14:15:00,93.28,93.39,93.24,93.39,33000.0,64.6604,64.7367,64.6327,64.7367,33000.0
2011-01-04 14:20:00,93.39,93.59,93.37,93.54,73400.0,64.7367,64.8753,64.7228,64.8406,73400.0
2011-01-04 14:25:00,93.52,93.6,93.48,93.51,59900.0,64.8268,64.8822,64.799,64.8198,59900.0
2011-01-04 14:30:00,93.52,93.52,93.41,93.52,35500.0,64.8268,64.8268,64.7505,64.8268,35500.0
2011-01-04 14:35:00,93.53,93.56,93.49,93.5,70900.0,64.8337,64.8545,64.806,64.8129,70900.0
2011-01-04 14:40:00,93.5,93.6,93.5,93.5,62200.0,64.8129,64.8822,64.8129,64.8129,62200.0
2011-01-04 14:45:00,93.51,93.64,93.5,93.55,55800.0,64.8198,64.9099,64.8129,64.8476,55800.0
2011-01-04 14:50:00,93.55,93.58,93.51,93.51,38900.0,64.8476,64.8684,64.8198,64.8198,38900.0
2011-01-04 14:55:00,93.52,93.52,93.47,93.48,33500.0,64.8268,64.8268,64.7921,64.799,33500.0
2011-01-04 15:00:00,93.47,93.53,93.44,93.49,69200.0,64.7921,64.8337,64.7713,64.806,69200.0
2011-01-04 15:05:00,93.48,93.49,93.38,93.45,48500.0,64.799,64.806,64.7297,64.7782,48500.0
2011-01-04 15:10:00,93.45,93.47,93.35,93.46,58900.0,64.7782,64.7921,64.7089,64.7852,58900.0
2011-01-04 15:15:00,93.45,93.47,93.35,93.46,40300.0,64.7782,64.7921,64.7089,64.7852,40300.0
2011-01-04 15:20:00,93.45,93.59,93.41,93.59,41400.0,64.7782,64.8753,64.7505,64.8753,41400.0
2011-01-04 15:25:00,93.58,93.63,93.52,93.52,68800.0,64.8684,64.903,64.8268,64.8268,68800.0
2011-01-04 15:30:00,93.53,93.53,93.38,93.46,70000.0,64.8337,64.8337,64.7297,64.7852,70000.0
2011-01-04 15:35:00,93.46,93.54,93.42,93.47,81200.0,64.7852,64.8406,64.7574,64.7921,81200.0
2011-01-04 15:40:00,93.46,93.55,93.41,93.52,53100.0,64.7852,64.8476,64.7505,64.8268,53100.0
2011-01-04 15:45:00,93.53,93.65,93.53,93.63,135200.0,64.8337,64.9169,64.8337,64.903,135200.0
2011-01-04 15:50:00,93.63,93.65,93.6,93.63,76500.0,64.903,64.9169,64.8822,64.903,76500.0
2011-01-04 15:55:00,93.64,93.74,93.64,93.66,225300.0,64.9099,64.9793,64.9099,64.9238,225300.0
2011-01-05 09:30:00,93.27,93.27,92.99,93.16,130600.0,64.6535,64.6535,64.4594,64.5772,130600.0
2011-01-05 09:35:00,93.22,93.34,93.01,93.23,67700.0,64.6188,64.702,64.4732,64.6257,67700.0
2011-01-05 09:40:00,93.22,93.43,93.16,93.27,53700.0,64.6188,64.7644,64.5772,64.6535,53700.0
2011-01-05 09:45:00,93.26,93.49,93.26,93.43,51300.0,64.6465,64.806,64.6465,64.7644,51300.0
2011-01-05 09:50:00,93.43,93.5,93.14,93.48,76400.0,64.7644,64.8129,64.5634,64.799,76400.0
2011-01-05 09:55:00,93.49,93.49,93.36,93.41,56800.0,64.806,64.806,64.7159,64.7505,56800.0
2011-01-05 10:00:00,93.42,93.7,93.39,93.68,68400.0,64.7574,64.9515,64.7367,64.9377,68400.0
2011-01-05 10:05:00,93.69,93.87,93.65,93.84,66900.0,64.9446,65.0694,64.9169,65.0486,66900.0
2011-01-05 10:10:00,93.83,93.89,93.75,93.76,53000.0,65.0417,65.0832,64.9862,64.9931,53000.0
2011-01-05 10:15:00,93.76,93.8,93.6,93.77,62100.0,64.9931,65.0209,64.8822,65.0001,62100.0
2011-01-05 10:20:00,93.79,93.83,93.62,93.63,53000.0,65.0139,65.0417,64.8961,64.903,53000.0
2011-01-05 10:25:00,93.64,93.78,93.63,93.7,33100.0,64.9099,65.007,64.903,64.9515,33100.0
2011-01-05 10:30:00,93.7,93.75,93.41,93.5,58200.0,64.9515,64.9862,64.7505,64.8129,58200.0
2011-01-05 10:35:00,93.51,93.72,93.51,93.62,28600.0,64.8198,64.9654,64.8198,64.8961,28600.0
2011-01-05 10:40:00,93.65,93.8,93.65,93.72,25500.0,64.9169,65.0209,64.9169,64.9654,25500.0
2011-01-05 10:45:00,93.73,93.92,93.72,93.8,41700.0,64.9723,65.104,64.9654,65.0209,41700.0
2011-01-05 10:50:00,93.81,93.93,93.79,93.85,73000.0,65.0278,65.111,65.0139,65.0555,73000.0
2011-01-05 10:55:00,93.85,93.89,93.73,93.74,70300.0,65.0555,65.0832,64.9723,64.9793,70300.0
2011-01-05 11:00:00,93.75,93.75,93.55,93.62,32800.0,64.9862,64.9862,64.8476,64.8961,32800.0
2011-01-05 11:05:00,93.61,93.83,93.61,93.82,33300.0,64.8892,65.0417,64.8892,65.0347,33300.0
2011-01-05 11:10:00,93.79,93.86,93.78,93.8,34800.0,65.0139,65.0624,65.007,65.0209,34800.0
2011-01-05 11:15:00,93.78,93.89,93.76,93.87,24100.0,65.007,65.0832,64.9931,65.0694,24100.0
2011-01-05 11:20:00,93.86,93.99,93.86,93.98,38600.0,65.0624,65.1526,65.0624,65.1456,38600.0
2011-01-05 11:25:00,93.97,94.14,93.96,94.12,74200.0,65.1387,65.2565,65.1318,65.2427,74200.0
2011-01-05 11:30:00,94.12,94.26,94.1,94.24,89300.0,65.2427,65.3397,65.2288,65.3259,89300.0
2011-01-05 11:35:00,94.24,94.36,94.18,94.35,37200.0,65.3259,65.409,65.2843,65.4021,37200.0
2011-01-05 11:40:00,94.35,94.36,94.09,94.12,35800.0,65.4021,65.409,65.2219,65.2427,35800.0
2011-01-05 11:45:00,94.14,94.25,94.12,94.19,28000.0,65.2565,65.3328,65.2427,65.2912,28000.0
2011-01-05 11:50:00,94.17,94.3,94.15,94.23,34600.0,65.2773,65.3675,65.2635,65.3189,34600.0
2011-01-05 11:55:00,94.24,94.37,94.24,94.34,36300.0,65.3259,65.416,65.3259,65.3952,36300.0
2011-01-05 12:00:00,94.33,94.43,94.33,94.41,39200.0,65.3882,65.4576,65.3882,65.4437,39200.0
2011-01-05 12:05:00,94.42,94.57,94.42,94.56,93800.0,65.4506,65.5546,65.4506,65.5477,93800.0
2011-01-05 12:10:00,94.56,94.65,94.51,94.61,101200.0,65.5477,65.6101,65.513,65.5823,101200.0
2011-01-05 12:15:00,94.61,94.66,94.53,94.64,61200.0,65.5823,65.617,65.5269,65.6031,61200.0
2011-01-05 12:20:00,94.66,94.69,94.56,94.63,173400.0,65.617,65.6378,65.5477,65.5962,173400.0
2011-01-05 12:25:00,94.63,94.68,94.56,94.62,106800.0,65.5962,65.6309,65.5477,65.5893,106800.0
2011-01-05 12:30:00,94.6,94.68,94.6,94.63,52500.0,65.5754,65.6309,65.5754,65.5962,52500.0
2011-01-05 12:35:00,94.62,94.69,94.6,94.64,86800.0,65.5893,65.6378,65.5754,65.6031,86800.0
2011-01-05 12:40:00,94.64,94.65,94.58,94.62,37800.0,65.6031,65.6101,65.5615,65.5893,37800.0
2011-01-05 12:45:00,94.63,94.65,94.57,94.63,25300.0,65.5962,65.6101,65.5546,65.5962,25300.0
2011-01-05 12:50:00,94.64,94.66,94.58,94.61,28600.0,65.6031,65.617,65.5615,65.5823,28600.0
2011-01-05 12:55:00,94.61,94.66,94.59,94.63,15700.0,65.5823,65.617,65.5685,65.5962,15700.0
2011-01-05 13:00:00,94.63,94.68,94.6,94.63,28900.0,65.5962,65.6309,65.5754,65.5962,28900.0
2011-01-05 13:05:00,94.65,94.67,94.53,94.57,37900.0,65.6101,65.6239,65.5269,65.5546,37900.0
2011-01-05 13:10:00,94.57,94.59,94.45,94.5,71600.0,65.5546,65.5685,65.4714,65.5061,71600.0
2011-01-05 13:15:00,94.5,94.59,94.5,94.54,25000.0,65.5061,65.5685,65.5061,65.5338,25000.0
2011-01-05 13:20:00,94.55,94.6,94.48,94.52,29200.0,65.5407,65.5754,65.4922,65.52,29200.0
2011-01-05 13:25:00,94.52,94.61,94.5,94.53,35600.0,65.52,65.5823,65.5061,65.5269,35600.0
2011-01-05 13:30:00,94.52,94.62,94.51,94.51,14000.0,65.52,65.5893,65.513,65.513,14000.0
2011-01-05 13:35:00,94.52,94.59,94.5,94.56,40300.0,65.52,65.5685,65.5061,65.5477,40300.0
2011-01-05 13:40:00,94.56,94.57,94.44,94.55,31700.0,65.5477,65.5546,65.4645,65.5407,31700.0
2011-01-05 13:45:00,94.55,94.67,94.54,94.61,35400.0,65.5407,65.6239,65.5338,65.5823,35400.0
2011-01-05 13:50:00,94.6,94.65,94.53,94.56,27500.0,65.5754,65.6101,65.5269,65.5477,27500.0
2011-01-05 13:55:00,94.56,94.65,94.56,94.65,12500.0,65.5477,65.6101,65.5477,65.6101,12500.0
2011-01-05 14:00:00,94.65,94.66,94.56,94.62,29500.0,65.6101,65.617,65.5477,65.5893,29500.0
2011-01-05 14:05:00,94.61,94.66,94.56,94.62,28000.0,65.5823,65.617,65.5477,65.5893,28000.0
2011-01-05 14:10:00,94.62,94.68,94.56,94.61,17500.0,65.5893,65.6309,65.5477,65.5823,17500.0
2011-01-05 14:15:00,94.62,94.68,94.6,94.66,35800.0,65.5893,65.6309,65.5754,65.617,35800.0
2011-01-05 14:20:00,94.66,94.66,94.58,94.6,20300.0,65.617,65.617,65.5615,65.5754,20300.0
2011-01-05 14:25:00,94.62,94.62,94.49,94.5,32000.0,65.5893,65.5893,65.4992,65.5061,32000.0
2011-01-05 14:30:00,94.51,94.51,94.37,94.44,32200.0,65.513,65.513,65.416,65.4645,32200.0
2011-01-05 14:35:00,94.44,94.47,94.38,94.41,36600.0,65.4645,65.4853,65.4229,65.4437,36600.0
2011-01-05 14:40:00,94.42,94.52,94.42,94.46,29500.0,65.4506,65.52,65.4506,65.4784,29500.0
2011-01-05 14:45:00,94.45,94.53,94.45,94.49,19700.0,65.4714,65.5269,65.4714,65.4992,19700.0
2011-01-05 14:50:00,94.48,94.5,94.44,94.46,16400.0,65.4922,65.5061,65.4645,65.4784,16400.0
2011-01-05 14:55:00,94.44,94.53,94.42,94.52,27000.0,65.4645,65.5269,65.4506,65.52,27000.0
2011-01-05 15:00:00,94.52,94.59,94.52,94.55,48600.0,65.52,65.5685,65.52,65.5407,48600.0
2011-01-05 15:05:00,94.54,94.63,94.49,94.61,41800.0,65.5338,65.5962,65.4992,65.5823,41800.0
2011-01-05 15:10:00,94.6,94.65,94.53,94.53,33600.0,65.5754,65.6101,65.5269,65.5269,33600.0
2011-01-05 15:15:00,94.53,94.64,94.53,94.63,31700.0,65.5269,65.6031,65.5269,65.5962,31700.0
2011-01-05 15:20:00,94.64,94.64,94.54,94.55,39200.0,65.6031,65.6031,65.5338,65.5407,39200.0
2011-01-05 15:25:00,94.56,94.63,94.51,94.53,43200.0,65.5477,65.5962,65.513,65.5269,43200.0
2011-01-05 15:30:00,94.53,94.59,94.45,94.45,55100.0,65.5269,65.5685,65.4714,65.4714,55100.0
2011-01-05 15:35:00,94.46,94.52,94.43,94.5,53800.0,65.4784,65.52,65.4576,65.5061,53800.0
2011-01-05 15:40:00,94.5,94.51,94.36,94.38,50500.0,65.5061,65.513,65.409,65.4229,50500.0
2011-01-05 15:45:00,94.37,94.55,94.33,94.54,94600.0,65.416,65.5407,65.3882,65.5338,94600.0
2011-01-05 15:50:00,94.53,94.53,94.44,94.48,91700.0,65.5269,65.5269,65.4645,65.4922,91700.0
2011-01-05 15:55:00,94.49,94.55,94.49,94.51,166200.0,65.4992,65.5407,65.4992,65.513,166200.0
2011-01-06 09:30:00,94.71,94.71,94.35,94.5,130400.0,65.6517,65.6517,65.4021,65.5061,130400.0
2011-01-06 09:35:00,94.53,94.56,94.23,94.34,66800.0,65.5269,65.5477,65.3189,65.3952,66800.0
2011-01-06 09:40:00,94.37,94.38,94.02,94.26,96300.0,65.416,65.4229,65.1734,65.3397,96300.0
2011-01-06 09:45:00,94.26,94.47,94.22,94.46,97800.0,65.3397,65.4853,65.312,65.4784,97800.0
2011-01-06 09:50:00,94.44,94.56,94.4,94.55,101400.0,65.4645,65.5477,65.4368,65.5407,101400.0
2011-01-06 09:55:00,94.54,94.61,94.4,94.41,40700.0,65.5338,65.5823,65.4368,65.4437,40700.0
2011-01-06 10:00:00,94.42,94.61,94.39,94.5,58900.0,65.4506,65.5823,65.4298,65.5061,58900.0
2011-01-06 10:05:00,94.5,94.53,94.42,94.42,36400.0,65.5061,65.5269,65.4506,65.4506,36400.0
2011-01-06 10:10:00,94.41,94.44,94.28,94.3,44000.0,65.4437,65.4645,65.3536,65.3675,44000.0
2011-01-06 10:15:00,94.29,94.38,94.28,94.36,53400.0,65.3605,65.4229,65.3536,65.409,53400.0
2011-01-06 10:20:00,94.35,94.38,94.29,94.35,58400.0,65.4021,65.4229,65.3605,65.4021,58400.0
2011-01-06 10:25:00,94.35,94.37,94.27,94.32,48200.0,65.4021,65.416,65.3467,65.3813,48200.0
2011-01-06 10:30:00,94.33,94.37,94.21,94.35,72000.0,65.3882,65.416,65.3051,65.4021,72000.0
2011-01-06 10:35:00,94.35,94.37,94.28,94.29,26300.0,65.4021,65.416,65.3536,65.3605,26300.0
2011-01-06 10:40:00,94.3,94.3,94.05,94.21,109700.0,65.3675,65.3675,65.1942,65.3051,109700.0
2011-01-06 10:45:00,94.21,94.22,94.12,94.15,55200.0,65.3051,65.312,65.2427,65.2635,55200.0
2011-01-06 10:50:00,94.14,94.14,93.85,93.86,135100.0,65.2565,65.2565,65.0555,65.0624,135100.0
2011-01-06 10:55:00,93.87,93.93,93.85,93.93,90800.0,65.0694,65.111,65.0555,65.111,90800.0
2011-01-06 11:00:00,93.91,93.94,93.53,93.56,82100.0,65.0971,65.1179,64.8337,64.8545,82100.0
2011-01-06 11:05:00,93.53,93.61,93.3,93.43,98900.0,64.8337,64.8892,64.6743,64.7644,98900.0
2011-01-06 11:10:00,93.43,93.54,93.42,93.52,94800.0,64.7644,64.8406,64.7574,64.8268,94800.0
2011-01-06 11:15:00,93.49,93.68,93.41,93.65,67600.0,64.806,64.9377,64.7505,64.9169,67600.0
2011-01-06 11:20:00,93.67,93.69,93.59,93.64,38100.0,64.9307,64.9446,64.8753,64.9099,38100.0
2011-01-06 11:25:00,93.65,93.68,93.6,93.63,23900.0,64.9169,64.9377,64.8822,64.903,23900.0
2011-01-06 11:30:00,93.63,93.71,93.61,93.67,31400.0,64.903,64.9585,64.8892,64.9307,31400.0
2011-01-06 11:35:00,93.66,93.72,93.6,93.65,42700.0,64.9238,64.9654,64.8822,64.9169,42700.0
2011-01-06 11:40:00,93.65,93.66,93.51,93.65,53700.0,64.9169,64.9238,64.8198,64.9169,53700.0
2011-01-06 11:45:00,93.65,93.81,93.62,93.78,38100.0,64.9169,65.0278,64.8961,65.007,38100.0
2011-01-06 11:50:00,93.76,93.84,93.75,93.77,23200.0,64.9931,65.0486,64.9862,65.0001,23200.0
2011-01-06 11:55:00,93.78,93.82,93.73,93.75,22900.0,65.007,65.0347,64.9723,64.9862,22900.0
2011-01-06 12:00:00,93.75,93.77,93.64,93.68,19100.0,64.9862,65.0001,64.9099,64.9377,19100.0
2011-01-06 12:05:00,93.69,93.71,93.6,93.69,35300.0,64.9446,64.9585,64.8822,64.9446,35300.0
2011-01-06 12:10:00,93.7,93.83,93.68,93.78,45200.0,64.9515,65.0417,64.9377,65.007,45200.0
2011-01-06 12:15:00,93.77,93.85,93.77,93.83,13100.0,65.0001,65.0555,65.0001,65.0417,13100.0
2011-01-06 12:20:00,93.83,93.88,93.82,93.88,20700.0,65.0417,65.0763,65.0347,65.0763,20700.0
2011-01-06 12:25:00,93.89,93.97,93.87,93.91,16500.0,65.0832,65.1387,65.0694,65.0971,16500.0
2011-01-06 12:30:00,93.9,93.9,93.77,93.79,30500.0,65.0902,65.0902,65.0001,65.0139,30500.0
2011-01-06 12:35:00,93.78,93.82,93.69,93.8,69100.0,65.007,65.0347,64.9446,65.0209,69100.0
2011-01-06 12:40:00,93.79,93.98,93.79,93.95,21900.0,65.0139,65.1456,65.0139,65.1248,21900.0
2011-01-06 12:45:00,93.95,93.96,93.89,93.9,21700.0,65.1248,65.1318,65.0832,65.0902,21700.0
2011-01-06 12:50:00,93.89,93.9,93.84,93.89,14900.0,65.0832,65.0902,65.0486,65.0832,14900.0
2011-01-06 12:55:00,93.89,93.91,93.83,93.84,18000.0,65.0832,65.0971,65.0417,65.0486,18000.0
2011-01-06 13:00:00,93.83,93.83,93.64,93.65,31500.0,65.0417,65.0417,64.9099,64.9169,31500.0
2011-01-06 13:05:00,93.65,93.67,93.55,93.66,34400.0,64.9169,64.9307,64.8476,64.9238,34400.0
2011-01-06 13:10:00,93.65,93.72,93.6,93.7,41700.0,64.9169,64.9654,64.8822,64.9515,41700.0
2011-01-06 13:15:00,93.71,93.75,93.71,93.74,7700.0,64.9585,64.9862,64.9585,64.9793,7700.0
2011-01-06 13:20:00,93.75,93.84,93.75,93.78,17300.0,64.9862,65.0486,64.9862,65.007,17300.0
2011-01-06 13:25:00,93.77,93.78,93.73,93.76,21500.0,65.0001,65.007,64.9723,64.9931,21500.0
2011-01-06 13:30:00,93.77,93.83,93.75,93.77,17100.0,65.0001,65.0417,64.9862,65.0001,17100.0
2011-01-06 13:35:00,93.77,93.77,93.67,93.71,29300.0,65.0001,65.0001,64.9307,64.9585,29300.0
2011-01-06 13:40:00,93.73,93.8,93.68,93.78,21000.0,64.9723,65.0209,64.9377,65.007,21000.0
2011-01-06 13:45:00,93.78,93.86,93.77,93.82,16600.0,65.007,65.0624,65.0001,65.0347,16600.0
2011-01-06 13:50:00,93.82,93.91,93.82,93.86,19700.0,65.0347,65.0971,65.0347,65.0624,19700.0
2011-01-06 13:55:00,93.87,93.95,93.8,93.92,30700.0,65.0694,65.1248,65.0209,65.104,30700.0
2011-01-06 14:00:00,93.94,94.01,93.86,93.86,105200.0,65.1179,65.1664,65.0624,65.0624,105200.0
2011-01-06 14:05:00,93.87,93.88,93.8,93.85,22400.0,65.0694,65.0763,65.0209,65.0555,22400.0
2011-01-06 14:10:00,93.85,93.85,93.79,93.81,14800.0,65.0555,65.0555,65.0139,65.0278,14800.0
2011-01-06 14:15:00,93.81,93.84,93.76,93.81,20000.0,65.0278,65.0486,64.9931,65.0278,20000.0
2011-01-06 14:20:00,93.81,93.81,93.65,93.65,34600.0,65.0278,65.0278,64.9169,64.9169,34600.0
2011-01-06 14:25:00,93.66,93.7,93.62,93.65,37400.0,64.9238,64.9515,64.8961,64.9169,37400.0
2011-01-06 14:30:00,93.64,93.65,93.6,93.6,29800.0,64.9099,64.9169,64.8822,64.8822,29800.0
2011-01-06 14:35:00,93.6,93.67,93.59,93.65,27400.0,64.8822,64.9307,64.8753,64.9169,27400.0
2011-01-06 14:40:00,93.64,93.64,93.42,93.44,54100.0,64.9099,64.9099,64.7574,64.7713,54100.0
2011-01-06 14:45:00,93.45,93.52,93.36,93.37,40800.0,64.7782,64.8268,64.7159,64.7228,40800.0
2011-01-06 14:50:00,93.37,93.48,93.3,93.46,52700.0,64.7228,64.799,64.6743,64.7852,52700.0
2011-01-06 14:55:00,93.45,93.5,93.41,93.48,26000.0,64.7782,64.8129,64.7505,64.799,26000.0
2011-01-06 15:00:00,93.49,93.6,93.48,93.6,33600.0,64.806,64.8822,64.799,64.8822,33600.0
2011-01-06 15:05:00,93.6,93.67,93.54,93.57,36800.0,64.8822,64.9307,64.8406,64.8614,36800.0
2011-01-06 15:10:00,93.58,93.76,93.58,93.76,54200.0,64.8684,64.9931,64.8684,64.9931,54200.0
2011-01-06 15:15:00,93.76,93.79,93.6,93.61,43800.0,64.9931,65.0139,64.8822,64.8892,43800.0
2011-01-06 15:20:00,93.6,93.62,93.5,93.51,34000.0,64.8822,64.8961,64.8129,64.8198,34000.0
2011-01-06 15:25:00,93.51,93.66,93.43,93.53,58400.0,64.8198,64.9238,64.7644,64.8337,58400.0
2011-01-06 15:30:00,93.53,93.53,93.4,93.4,92900.0,64.8337,64.8337,64.7436,64.7436,92900.0
2011-01-06 15:35:00,93.41,93.63,93.4,93.54,67300.0,64.7505,64.903,64.7436,64.8406,67300.0
2011-01-06 15:40:00,93.55,93.59,93.44,93.46,74800.0,64.8476,64.8753,64.7713,64.7852,74800.0
2011-01-06 15:45:00,93.47,93.57,93.41,93.45,100400.0,64.7921,64.8614,64.7505,64.7782,100400.0
2011-01-06 15:50:00,93.44,93.66,93.44,93.62,92900.0,64.7713,64.9238,64.7713,64.8961,92900.0
2011-01-06 15:55:00,93.61,93.65,93.54,93.54,200200.0,64.8892,64.9169,64.8406,64.8406,200200.0
2011-01-07 09:30:00,93.86,94.25,93.79,94.24,135300.0,65.0624,65.3328,65.0139,65.3259,135300.0
2011-01-07 09:35:00,94.25,94.42,94.1,94.16,85900.0,65.3328,65.4506,65.2288,65.2704,85900.0
2011-01-07 09:40:00,94.19,94.22,93.98,94.21,76100.0,65.2912,65.312,65.1456,65.3051,76100.0
2011-01-07 09:45:00,94.2,94.31,94.07,94.13,70700.0,65.2981,65.3744,65.208,65.2496,70700.0
2011-01-07 09:50:00,94.12,94.21,94.05,94.17,84600.0,65.2427,65.3051,65.1942,65.2773,84600.0
2011-01-07 09:55:00,94.17,94.36,94.17,94.23,58100.0,65.2773,65.409,65.2773,65.3189,58100.0
2011-01-07 10:00:00,94.22,94.57,94.17,94.54,106100.0,65.312,65.5546,65.2773,65.5338,106100.0
2011-01-07 10:05:00,94.52,94.65,94.49,94.55,109800.0,65.52,65.6101,65.4992,65.5407,109800.0
2011-01-07 10:10:00,94.58,94.65,94.58,94.63,68300.0,65.5615,65.6101,65.5615,65.5962,68300.0
2011-01-07 10:15:00,94.64,94.67,94.54,94.58,102400.0,65.6031,65.6239,65.5338,65.5615,102400.0
2011-01-07 10:20:00,94.57,94.65,94.5,94.56,57200.0,65.5546,65.6101,65.5061,65.5477,57200.0
2011-01-07 10:25:00,94.57,94.64,94.51,94.63,70100.0,65.5546,65.6031,65.513,65.5962,70100.0
2011-01-07 10:30:00,94.63,94.73,94.62,94.67,90700.0,65.5962,65.6655,65.5893,65.6239,90700.0
2011-01-07 10:35:00,94.68,94.69,94.49,94.51,66300.0,65.6309,65.6378,65.4992,65.513,66300.0
2011-01-07 10:40:00,94.51,94.54,94.22,94.26,59800.0,65.513,65.5338,65.312,65.3397,59800.0
2011-01-07 10:45:00,94.26,94.31,94.1,94.31,78400.0,65.3397,65.3744,65.2288,65.3744,78400.0
2011-01-07 10:50:00,94.29,94.29,94.1,94.12,53400.0,65.3605,65.3605,65.2288,65.2427,53400.0
2011-01-07 10:55:00,94.13,94.3,94.12,94.19,34300.0,65.2496,65.3675,65.2427,65.2912,34300.0
2011-01-07 11:00:00,94.19,94.34,94.11,94.27,45700.0,65.2912,65.3952,65.2357,65.3467,45700.0
2011-01-07 11:05:00,94.27,94.29,94.11,94.13,46600.0,65.3467,65.3605,65.2357,65.2496,46600.0
2011-01-07 11:10:00,94.11,94.31,94.1,94.23,59400.0,65.2357,65.3744,65.2288,65.3189,59400.0
2011-01-07 11:15:00,94.24,94.3,94.17,94.23,34300.0,65.3259,65.3675,65.2773,65.3189,34300.0
2011-01-07 11:20:00,94.25,94.27,93.97,94.0,55200.0,65.3328,65.3467,65.1387,65.1595,55200.0
2011-01-07 11:25:00,93.99,94.0,93.89,93.92,83800.0,65.1526,65.1595,65.0832,65.104,83800.0
2011-01-07 11:30:00,93.92,93.92,93.54,93.65,110100.0,65.104,65.104,64.8406,64.9169,110100.0
2011-01-07 11:35:00,93.65,93.65,93.42,93.48,84300.0,64.9169,64.9169,64.7574,64.799,84300.0
2011-01-07 11:40:00,93.49,93.72,93.49,93.69,51400.0,64.806,64.9654,64.806,64.9446,51400.0
2011-01-07 11:45:00,93.69,93.73,93.55,93.7,51900.0,64.9446,64.9723,64.8476,64.9515,51900.0
2011-01-07 11:50:00,93.73,93.78,93.66,93.69,29400.0,64.9723,65.007,64.9238,64.9446,29400.0
2011-01-07 11:55:00,93.7,93.76,93.63,93.72,29000.0,64.9515,64.9931,64.903,64.9654,29000.0
2011-01-07 12:00:00,93.73,93.77,93.66,93.74,23300.0,64.9723,65.0001,64.9238,64.9793,23300.0
2011-01-07 12:05:00,93.73,93.77,93.68,93.76,14100.0,64.9723,65.0001,64.9377,64.9931,14100.0
2011-01-07 12:10:00,93.75,93.82,93.71,93.75,24400.0,64.9862,65.0347,64.9585,64.9862,24400.0
2011-01-07 12:15:00,93.74,93.74,93.67,93.7,17300.0,64.9793,64.9793,64.9307,64.9515,17300.0
2011-01-07 12:20:00,93.71,93.78,93.67,93.67,24500.0,64.9585,65.007,64.9307,64.9307,24500.0
2011-01-07 12:25:00,93.67,93.68,93.43,93.44,48400.0,64.9307,64.9377,64.7644,64.7713,48400.0
2011-01-07 12:30:00,93.42,93.46,93.18,93.22,67100.0,64.7574,64.7852,64.5911,64.6188,67100.0
2011-01-07 12:35:00,93.22,93.29,93.18,93.18,162900.0,64.6188,64.6673,64.5911,64.5911,162900.0
2011-01-07 12:40:00,93.18,93.19,93.04,93.08,35400.0,64.5911,64.598,64.494,64.5218,35400.0
2011-01-07 12:45:00,93.06,93.1,93.0,93.1,68700.0,64.5079,64.5356,64.4663,64.5356,68700.0
2011-01-07 12:50:00,93.09,93.09,92.8,92.92,135800.0,64.5287,64.5287,64.3277,64.4109,135800.0
2011-01-07 12:55:00,92.91,93.3,92.91,93.25,58700.0,64.4039,64.6743,64.4039,64.6396,58700.0
2011-01-07 13:00:00,93.26,93.38,93.26,93.3,37700.0,64.6465,64.7297,64.6465,64.6743,37700.0
2011-01-07 13:05:00,93.29,93.33,93.2,93.22,32600.0,64.6673,64.6951,64.6049,64.6188,32600.0
2011-01-07 13:10:00,93.21,93.23,93.15,93.15,27200.0,64.6119,64.6257,64.5703,64.5703,27200.0
2011-01-07 13:15:00,93.15,93.46,93.15,93.41,43500.0,64.5703,64.7852,64.5703,64.7505,43500.0
2011-01-07 13:20:00,93.41,93.42,93.31,93.34,21500.0,64.7505,64.7574,64.6812,64.702,21500.0
2011-01-07 13:25:00,93.37,93.38,93.22,93.32,28300.0,64.7228,64.7297,64.6188,64.6881,28300.0
2011-01-07 13:30:00,93.32,93.48,93.31,93.48,24100.0,64.6881,64.799,64.6812,64.799,24100.0
2011-01-07 13:35:00,93.48,93.61,93.48,93.6,25300.0,64.799,64.8892,64.799,64.8822,25300.0
2011-01-07 13:40:00,93.61,93.65,93.48,93.5,22800.0,64.8892,64.9169,64.799,64.8129,22800.0
2011-01-07 13:45:00,93.49,93.53,93.45,93.47,18800.0,64.806,64.8337,64.7782,64.7921,18800.0
2011-01-07 13:50:00,93.46,93.47,93.36,93.39,33700.0,64.7852,64.7921,64.7159,64.7367,33700.0
2011-01-07 13:55:00,93.4,93.4,93.3,93.4,22800.0,64.7436,64.7436,64.6743,64.7436,22800.0
2011-01-07 14:00:00,93.39,93.54,93.38,93.5,27600.0,64.7367,64.8406,64.7297,64.8129,27600.0
2011-01-07 14:05:00,93.5,93.51,93.42,93.44,16600.0,64.8129,64.8198,64.7574,64.7713,16600.0
2011-01-07 14:10:00,93.45,93.54,93.45,93.52,17300.0,64.7782,64.8406,64.7782,64.8268,17300.0
2011-01-07 14:15:00,93.52,93.65,93.51,93.52,62900.0,64.8268,64.9169,64.8198,64.8268,62900.0
2011-01-07 14:20:00,93.52,93.61,93.51,93.59,27000.0,64.8268,64.8892,64.8198,64.8753,27000.0
2011-01-07 14:25:00,93.58,93.61,93.51,93.51,37300.0,64.8684,64.8892,64.8198,64.8198,37300.0
2011-01-07 14:30:00,93.51,93.51,93.4,93.44,29300.0,64.8198,64.8198,64.7436,64.7713,29300.0
2011-01-07 14:35:00,93.44,93.59,93.42,93.55,21000.0,64.7713,64.8753,64.7574,64.8476,21000.0
2011-01-07 14:40:00,93.56,93.56,93.49,93.54,23000.0,64.8545,64.8545,64.806,64.8406,23000.0
2011-01-07 14:45:00,93.55,93.6,93.5,93.6,27100.0,64.8476,64.8822,64.8129,64.8822,27100.0
2011-01-07 14:50:00,93.59,93.65,93.53,93.56,25300.0,64.8753,64.9169,64.8337,64.8545,25300.0
2011-01-07 14:55:00,93.55,93.64,93.54,93.54,48800.0,64.8476,64.9099,64.8406,64.8406,48800.0
2011-01-07 15:00:00,93.55,93.62,93.54,93.56,18800.0,64.8476,64.8961,64.8406,64.8545,18800.0
2011-01-07 15:05:00,93.57,93.67,93.57,93.62,20100.0,64.8614,64.9307,64.8614,64.8961,20100.0
2011-01-07 15:10:00,93.63,93.7,93.52,93.56,27500.0,64.903,64.9515,64.8268,64.8545,27500.0
2011-01-07 15:15:00,93.57,93.82,93.52,93.76,63900.0,64.8614,65.0347,64.8268,64.9931,63900.0
2011-01-07 15:20:00,93.76,93.85,93.69,93.82,51400.0,64.9931,65.0555,64.9446,65.0347,51400.0
2011-01-07 15:25:00,93.81,93.85,93.61,93.63,43000.0,65.0278,65.0555,64.8892,64.903,43000.0
2011-01-07 15:30:00,93.62,93.7,93.54,93.65,62600.0,64.8961,64.9515,64.8406,64.9169,62600.0
2011-01-07 15:35:00,93.66,93.74,93.56,93.62,60000.0,64.9238,64.9793,64.8545,64.8961,60000.0
2011-01-07 15:40:00,93.62,93.69,93.57,93.64,118000.0,64.8961,64.9446,64.8614,64.9099,118000.0
2011-01-07 15:45:00,93.64,93.78,93.64,93.67,93600.0,64.9099,65.007,64.9099,64.9307,93600.0
2011-01-07 15:50:00,93.67,93.79,93.66,93.79,143100.0,64.9307,65.0139,64.9238,65.0139,143100.0
2011-01-07 15:55:00,93.79,93.83,93.69,93.74,139300.0,65.0139,65.0417,64.9446,64.9793,139300.0
2011-01-10 09:30:00,93.36,93.56,93.0,93.16,176200.0,64.7159,64.8545,64.4663,64.5772,176200.0
2011-01-10 09:35:00,93.14,93.25,93.0,93.01,52600.0,64.5634,64.6396,64.4663,64.4732,52600.0
2011-01-10 09:40:00,93.01,93.41,92.92,93.34,73800.0,64.4732,64.7505,64.4109,64.702,73800.0
2011-01-10 09:45:00,93.35,93.44,93.12,93.12,47600.0,64.7089,64.7713,64.5495,64.5495,47600.0
2011-01-10 09:50:00,93.12,93.15,92.81,92.91,106200.0,64.5495,64.5703,64.3346,64.4039,106200.0
2011-01-10 09:55:00,92.92,92.95,92.51,92.59,121300.0,64.4109,64.4316,64.1266,64.1821,121300.0
2011-01-10 10:00:00,92.57,92.88,92.55,92.82,41000.0,64.1682,64.3831,64.1544,64.3415,41000.0
2011-01-10 10:05:00,92.83,92.94,92.75,92.89,32000.0,64.3485,64.4247,64.293,64.3901,32000.0
2011-01-10 10:10:00,92.89,93.19,92.87,93.08,73000.0,64.3901,64.598,64.3762,64.5218,73000.0
2011-01-10 10:15:00,93.07,93.14,92.9,92.92,45800.0,64.5148,64.5634,64.397,64.4109,45800.0
2011-01-10 10:20:00,92.95,93.14,92.88,93.14,32800.0,64.4316,64.5634,64.3831,64.5634,32800.0
2011-01-10 10:25:00,93.13,93.24,93.07,93.13,54100.0,64.5564,64.6327,64.5148,64.5564,54100.0
2011-01-10 10:30:00,93.09,93.42,93.09,93.27,94800.0,64.5287,64.7574,64.5287,64.6535,94800.0
2011-01-10 10:35:00,93.28,93.35,93.17,93.27,53600.0,64.6604,64.7089,64.5842,64.6535,53600.0
2011-01-10 10:40:00,93.26,93.48,93.26,93.38,49900.0,64.6465,64.799,64.6465,64.7297,49900.0
2011-01-10 10:45:00,93.41,93.42,93.28,93.34,51100.0,64.7505,64.7574,64.6604,64.702,51100.0
2011-01-10 10:50:00,93.34,93.35,93.15,93.16,47300.0,64.702,64.7089,64.5703,64.5772,47300.0
2011-01-10 10:55:00,93.14,93.14,92.95,93.04,54900.0,64.5634,64.5634,64.4316,64.494,54900.0
2011-01-10 11:00:00,93.04,93.12,92.9,92.9,43500.0,64.494,64.5495,64.397,64.397,43500.0
2011-01-10 11:05:00,92.9,93.0,92.85,92.99,38600.0,64.397,64.4663,64.3623,64.4594,38600.0
2011-01-10 11:10:00,93.0,93.22,92.98,93.0,52000.0,64.4663,64.6188,64.4524,64.4663,52000.0
2011-01-10 11:15:00,93.02,93.14,92.91,92.98,38100.0,64.4802,64.5634,64.4039,64.4524,38100.0
2011-01-10 11:20:00,92.98,93.07,92.91,92.98,37300.0,64.4524,64.5148,64.4039,64.4524,37300.0
2011-01-10 11:25:00,92.97,93.24,92.94,93.18,33400.0,64.4455,64.6327,64.4247,64.5911,33400.0
2011-01-10 11:30:00,93.17,93.22,93.07,93.14,57700.0,64.5842,64.6188,64.5148,64.5634,57700.0
2011-01-10 11:35:00,93.15,93.17,93.08,93.08,18000.0,64.5703,64.5842,64.5218,64.5218,18000.0
2011-01-10 11:40:00,93.07,93.28,93.05,93.22,54500.0,64.5148,64.6604,64.501,64.6188,54500.0
2011-01-10 11:45:00,93.23,93.37,93.21,93.29,40700.0,64.6257,64.7228,64.6119,64.6673,40700.0
2011-01-10 11:50:00,93.29,93.5,93.27,93.48,43700.0,64.6673,64.8129,64.6535,64.799,43700.0
2011-01-10 11:55:00,93.5,93.57,93.46,93.55,35600.0,64.8129,64.8614,64.7852,64.8476,35600.0
2011-01-10 12:00:00,93.57,93.73,93.47,93.72,37100.0,64.8614,64.9723,64.7921,64.9654,37100.0
2011-01-10 12:05:00,93.72,93.76,93.65,93.71,48700.0,64.9654,64.9931,64.9169,64.9585,48700.0
2011-01-10 12:10:00,93.71,93.74,93.49,93.5,49800.0,64.9585,64.9793,64.806,64.8129,49800.0
2011-01-10 12:15:00,93.5,93.63,93.35,93.49,55600.0,64.8129,64.903,64.7089,64.806,55600.0
2011-01-10 12:20:00,93.49,93.64,93.44,93.63,36800.0,64.806,64.9099,64.7713,64.903,36800.0
2011-01-10 12:25:00,93.64,93.8,93.63,93.72,33000.0,64.9099,65.0209,64.903,64.9654,33000.0
2011-01-10 12:30:00,93.71,93.76,93.61,93.76,13600.0,64.9585,64.9931,64.8892,64.9931,13600.0
2011-01-10 12:35:00,93.78,93.9,93.65,93.69,48800.0,65.007,65.0902,64.9169,64.9446,48800.0
2011-01-10 12:40:00,93.69,93.76,93.62,93.71,20000.0,64.9446,64.9931,64.8961,64.9585,20000.0
2011-01-10 12:45:00,93.7,93.76,93.64,93.71,29600.0,64.9515,64.9931,64.9099,64.9585,29600.0
2011-01-10 12:50:00,93.71,93.78,93.66,93.68,18200.0,64.9585,65.007,64.9238,64.9377,18200.0
2011-01-10 12:55:00,93.69,93.74,93.64,93.66,11100.0,64.9446,64.9793,64.9099,64.9238,11100.0
2011-01-10 13:00:00,93.67,93.7,93.63,93.69,44800.0,64.9307,64.9515,64.903,64.9446,44800.0
2011-01-10 13:05:00,93.7,93.72,93.65,93.7,58600.0,64.9515,64.9654,64.9169,64.9515,58600.0
2011-01-10 13:10:00,93.71,93.72,93.68,93.72,23900.0,64.9585,64.9654,64.9377,64.9654,23900.0
2011-01-10 13:15:00,93.72,93.75,93.63,93.63,16900.0,64.9654,64.9862,64.903,64.903,16900.0
2011-01-10 13:20:00,93.64,93.67,93.58,93.67,24400.0,64.9099,64.9307,64.8684,64.9307,24400.0
2011-01-10 13:25:00,93.66,93.89,93.66,93.86,41800.0,64.9238,65.0832,64.9238,65.0624,41800.0
2011-01-10 13:30:00,93.86,93.97,93.84,93.91,26800.0,65.0624,65.1387,65.0486,65.0971,26800.0
2011-01-10 13:35:00,93.9,93.93,93.76,93.78,37600.0,65.0902,65.111,64.9931,65.007,37600.0
2011-01-10 13:40:00,93.78,93.84,93.72,93.84,22800.0,65.007,65.0486,64.9654,65.0486,22800.0
2011-01-10 13:45:00,93.83,93.87,93.79,93.82,14500.0,65.0417,65.0694,65.0139,65.0347,14500.0
2011-01-10 13:50:00,93.82,93.82,93.71,93.71,32900.0,65.0347,65.0347,64.9585,64.9585,32900.0
2011-01-10 13:55:00,93.72,93.72,93.66,93.67,35600.0,64.9654,64.9654,64.9238,64.9307,35600.0
2011-01-10 14:00:00,93.66,93.67,93.47,93.5,40400.0,64.9238,64.9307,64.7921,64.8129,40400.0
2011-01-10 14:05:00,93.49,93.62,93.45,93.62,51900.0,64.806,64.8961,64.7782,64.8961,51900.0
2011-01-10 14:10:00,93.63,93.69,93.57,93.67,29100.0,64.903,64.9446,64.8614,64.9307,29100.0
2011-01-10 14:15:00,93.67,93.68,93.59,93.62,24400.0,64.9307,64.9377,64.8753,64.8961,24400.0
2011-01-10 14:20:00,93.6,93.66,93.58,93.62,43000.0,64.8822,64.9238,64.8684,64.8961,43000.0
2011-01-10 14:25:00,93.62,93.69,93.62,93.68,18600.0,64.8961,64.9446,64.8961,64.9377,18600.0
2011-01-10 14:30:00,93.68,93.75,93.64,93.65,22800.0,64.9377,64.9862,64.9099,64.9169,22800.0
2011-01-10 14:35:00,93.65,93.66,93.61,93.66,23600.0,64.9169,64.9238,64.8892,64.9238,23600.0
2011-01-10 14:40:00,93.66,93.66,93.54,93.62,31100.0,64.9238,64.9238,64.8406,64.8961,31100.0
2011-01-10 14:45:00,93.63,93.71,93.61,93.64,24400.0,64.903,64.9585,64.8892,64.9099,24400.0
2011-01-10 14:50:00,93.64,93.73,93.63,93.71,18000.0,64.9099,64.9723,64.903,64.9585,18000.0
2011-01-10 14:55:00,93.71,93.83,93.7,93.78,27200.0,64.9585,65.0417,64.9515,65.007,27200.0
2011-01-10 15:00:00,93.79,93.79,93.67,93.7,32700.0,65.0139,65.0139,64.9307,64.9515,32700.0
2011-01-10 15:05:00,93.7,93.84,93.69,93.75,38600.0,64.9515,65.0486,64.9446,64.9862,38600.0
2011-01-10 15:10:00,93.75,93.84,93.69,93.71,45700.0,64.9862,65.0486,64.9446,64.9585,45700.0
2011-01-10 15:15:00,93.7,93.7,93.58,93.6,65700.0,64.9515,64.9515,64.8684,64.8822,65700.0
2011-01-10 15:20:00,93.61,93.64,93.54,93.63,57100.0,64.8892,64.9099,64.8406,64.903,57100.0
2011-01-10 15:25:00,93.63,93.66,93.57,93.6,71000.0,64.903,64.9238,64.8614,64.8822,71000.0
2011-01-10 15:30:00,93.6,93.61,93.55,93.57,58500.0,64.8822,64.8892,64.8476,64.8614,58500.0
2011-01-10 15:35:00,93.56,93.62,93.55,93.57,80700.0,64.8545,64.8961,64.8476,64.8614,80700.0
2011-01-10 15:40:00,93.57,93.61,93.47,93.47,54700.0,64.8614,64.8892,64.7921,64.7921,54700.0
2011-01-10 15:45:00,93.48,93.51,93.45,93.48,98000.0,64.799,64.8198,64.7782,64.799,98000.0
2011-01-10 15:50:00,93.49,93.49,93.42,93.45,125600.0,64.806,64.806,64.7574,64.7782,125600.0
2011-01-10 15:55:00,93.44,93.51,93.39,93.4,225500.0,64.7713,64.8198,64.7367,64.7436,225500.0
2011-01-11 09:30:00,94.08,94.49,93.96,94.41,144700.0,65.2149,65.4992,65.1318,65.4437,144700.0
2011-01-11 09:35:00,94.41,94.41,94.12,94.24,75400.0,65.4437,65.4437,65.2427,65.3259,75400.0
2011-01-11 09:40:00,94.22,94.36,94.13,94.18,89000.0,65.312,65.409,65.2496,65.2843,89000.0
2011-01-11 09:45:00,94.18,94.39,94.13,94.25,69500.0,65.2843,65.4298,65.2496,65.3328,69500.0
2011-01-11 09:50:00,94.24,94.5,94.2,94.47,76000.0,65.3259,65.5061,65.2981,65.4853,76000.0
2011-01-11 09:55:00,94.47,94.56,94.16,94.18,85600.0,65.4853,65.5477,65.2704,65.2843,85600.0
2011-01-11 10:00:00,94.2,94.33,94.11,94.22,53000.0,65.2981,65.3882,65.2357,65.312,53000.0
2011-01-11 10:05:00,94.23,94.41,94.15,94.33,71700.0,65.3189,65.4437,65.2635,65.3882,71700.0
2011-01-11 10:10:00,94.34,94.34,94.2,94.22,41200.0,65.3952,65.3952,65.2981,65.312,41200.0
2011-01-11 10:15:00,94.24,94.28,94.15,94.21,25200.0,65.3259,65.3536,65.2635,65.3051,25200.0
2011-01-11 10:20:00,94.2,94.21,94.09,94.17,38700.0,65.2981,65.3051,65.2219,65.2773,38700.0
2011-01-11 10:25:00,94.18,94.32,94.13,94.21,45100.0,65.2843,65.3813,65.2496,65.3051,45100.0
2011-01-11 10:30:00,94.21,94.26,94.0,94.0,49900.0,65.3051,65.3397,65.1595,65.1595,49900.0
2011-01-11 10:35:00,94.0,94.09,93.97,93.98,56600.0,65.1595,65.2219,65.1387,65.1456,56600.0
2011-01-11 10:40:00,93.97,94.04,93.92,93.96,29000.0,65.1387,65.1872,65.104,65.1318,29000.0
2011-01-11 10:45:00,93.96,94.16,93.96,94.15,35000.0,65.1318,65.2704,65.1318,65.2635,35000.0
2011-01-11 10:50:00,94.15,94.44,94.15,94.43,118100.0,65.2635,65.4645,65.2635,65.4576,118100.0
2011-01-11 10:55:00,94.43,94.47,94.22,94.25,71100.0,65.4576,65.4853,65.312,65.3328,71100.0
2011-01-11 11:00:00,94.27,94.45,94.27,94.36,89600.0,65.3467,65.4714,65.3467,65.409,89600.0
2011-01-11 11:05:00,94.36,94.59,94.36,94.59,128300.0,65.409,65.5685,65.409,65.5685,128300.0
2011-01-11 11:10:00,94.59,94.7,94.56,94.58,106300.0,65.5685,65.6447,65.5477,65.5615,106300.0
2011-01-11 11:15:00,94.58,94.58,94.48,94.5,94100.0,65.5615,65.5615,65.4922,65.5061,94100.0
2011-01-11 11:20:00,94.51,94.56,94.49,94.54,39100.0,65.513,65.5477,65.4992,65.5338,39100.0
2011-01-11 11:25:00,94.55,94.57,94.49,94.55,37800.0,65.5407,65.5546,65.4992,65.5407,37800.0
2011-01-11 11:30:00,94.55,94.57,94.52,94.55,37900.0,65.5407,65.5546,65.52,65.5407,37900.0
2011-01-11 11:35:00,94.56,94.56,94.41,94.45,58700.0,65.5477,65.5477,65.4437,65.4714,58700.0
2011-01-11 11:40:00,94.45,94.54,94.44,94.44,36300.0,65.4714,65.5338,65.4645,65.4645,36300.0
2011-01-11 11:45:00,94.45,94.53,94.42,94.48,27900.0,65.4714,65.5269,65.4506,65.4922,27900.0
2011-01-11 11:50:00,94.47,94.52,94.42,94.43,19900.0,65.4853,65.52,65.4506,65.4576,19900.0
2011-01-11 11:55:00,94.42,94.53,94.42,94.48,48300.0,65.4506,65.5269,65.4506,65.4922,48300.0
2011-01-11 12:00:00,94.47,94.5,94.39,94.5,49800.0,65.4853,65.5061,65.4298,65.5061,49800.0
2011-01-11 12:05:00,94.49,94.53,94.47,94.47,28800.0,65.4992,65.5269,65.4853,65.4853,28800.0
2011-01-11 12:10:00,94.46,94.58,94.44,94.55,101000.0,65.4784,65.5615,65.4645,65.5407,101000.0
2011-01-11 12:15:00,94.59,94.65,94.57,94.62,39200.0,65.5685,65.6101,65.5546,65.5893,39200.0
2011-01-11 12:20:00,94.61,94.62,94.49,94.5,17900.0,65.5823,65.5893,65.4992,65.5061,17900.0
2011-01-11 12:25:00,94.49,94.56,94.46,94.56,19900.0,65.4992,65.5477,65.4784,65.5477,19900.0
2011-01-11 12:30:00,94.55,94.55,94.46,94.54,24400.0,65.5407,65.5407,65.4784,65.5338,24400.0
2011-01-11 12:35:00,94.55,94.61,94.54,94.61,19400.0,65.5407,65.5823,65.5338,65.5823,19400.0
2011-01-11 12:40:00,94.62,94.62,94.48,94.5,26100.0,65.5893,65.5893,65.4922,65.5061,26100.0
2011-01-11 12:45:00,94.49,94.58,94.47,94.58,36000.0,65.4992,65.5615,65.4853,65.5615,36000.0
2011-01-11 12:50:00,94.58,94.67,94.58,94.65,119600.0,65.5615,65.6239,65.5615,65.6101,119600.0
2011-01-11 12:55:00,94.65,94.67,94.62,94.62,21900.0,65.6101,65.6239,65.5893,65.5893,21900.0
2011-01-11 13:00:00,94.62,94.69,94.57,94.63,58600.0,65.5893,65.6378,65.5546,65.5962,58600.0
2011-01-11 13:05:00,94.62,94.63,94.42,94.49,90600.0,65.5893,65.5962,65.4506,65.4992,90600.0
2011-01-11 13:10:00,94.48,94.48,93.97,94.04,160600.0,65.4922,65.4922,65.1387,65.1872,160600.0
2011-01-11 13:15:00,94.04,94.16,93.98,94.04,64800.0,65.1872,65.2704,65.1456,65.1872,64800.0
2011-01-11 13:20:00,94.04,94.16,94.03,94.15,40700.0,65.1872,65.2704,65.1803,65.2635,40700.0
2011-01-11 13:25:00,94.16,94.18,94.08,94.12,34900.0,65.2704,65.2843,65.2149,65.2427,34900.0
2011-01-11 13:30:00,94.13,94.13,94.01,94.04,38300.0,65.2496,65.2496,65.1664,65.1872,38300.0
2011-01-11 13:35:00,94.06,94.08,93.99,94.02,22800.0,65.2011,65.2149,65.1526,65.1734,22800.0
2011-01-11 13:40:00,94.01,94.05,93.95,93.95,26000.0,65.1664,65.1942,65.1248,65.1248,26000.0
2011-01-11 13:45:00,93.96,94.0,93.81,93.83,52500.0,65.1318,65.1595,65.0278,65.0417,52500.0
2011-01-11 13:50:00,93.82,93.87,93.76,93.78,50600.0,65.0347,65.0694,64.9931,65.007,50600.0
2011-01-11 13:55:00,93.77,93.77,93.51,93.56,88500.0,65.0001,65.0001,64.8198,64.8545,88500.0
2011-01-11 14:00:00,93.55,93.59,93.34,93.45,102700.0,64.8476,64.8753,64.702,64.7782,102700.0
2011-01-11 14:05:00,93.42,93.45,93.25,93.39,82100.0,64.7574,64.7782,64.6396,64.7367,82100.0
2011-01-11 14:10:00,93.39,93.5,93.36,93.5,52100.0,64.7367,64.8129,64.7159,64.8129,52100.0
2011-01-11 14:15:00,93.5,93.55,93.46,93.53,47300.0,64.8129,64.8476,64.7852,64.8337,47300.0
2011-01-11 14:20:00,93.53,93.54,93.41,93.43,45500.0,64.8337,64.8406,64.7505,64.7644,45500.0
2011-01-11 14:25:00,93.43,93.68,93.42,93.68,45400.0,64.7644,64.9377,64.7574,64.9377,45400.0
2011-01-11 14:30:00,93.69,93.72,93.57,93.6,31400.0,64.9446,64.9654,64.8614,64.8822,31400.0
2011-01-11 14:35:00,93.62,93.71,93.62,93.71,18700.0,64.8961,64.9585,64.8961,64.9585,18700.0
2011-01-11 14:40:00,93.71,93.75,93.61,93.73,31900.0,64.9585,64.9862,64.8892,64.9723,31900.0
2011-01-11 14:45:00,93.74,93.74,93.7,93.71,21300.0,64.9793,64.9793,64.9515,64.9585,21300.0
2011-01-11 14:50:00,93.72,93.75,93.59,93.61,34300.0,64.9654,64.9862,64.8753,64.8892,34300.0
2011-01-11 14:55:00,93.61,93.78,93.6,93.76,42500.0,64.8892,65.007,64.8822,64.9931,42500.0
2011-01-11 15:00:00,93.78,93.78,93.67,93.75,46300.0,65.007,65.007,64.9307,64.9862,46300.0
2011-01-11 15:05:00,93.74,93.87,93.74,93.82,57300.0,64.9793,65.0694,64.9793,65.0347,57300.0
2011-01-11 15:10:00,93.82,93.87,93.73,93.81,69900.0,65.0347,65.0694,64.9723,65.0278,69900.0
2011-01-11 15:15:00,93.8,93.86,93.73,93.85,46100.0,65.0209,65.0624,64.9723,65.0555,46100.0
2011-01-11 15:20:00,93.86,93.86,93.73,93.74,37300.0,65.0624,65.0624,64.9723,64.9793,37300.0
2011-01-11 15:25:00,93.73,93.78,93.71,93.73,41000.0,64.9723,65.007,64.9585,64.9723,41000.0
2011-01-11 15:30:00,93.73,93.75,93.66,93.67,52500.0,64.9723,64.9862,64.9238,64.9307,52500.0
2011-01-11 15:35:00,93.67,93.8,93.66,93.78,79600.0,64.9307,65.0209,64.9238,65.007,79600.0
2011-01-11 15:40:00,93.78,93.84,93.69,93.82,105300.0,65.007,65.0486,64.9446,65.0347,105300.0
2011-01-11 15:45:00,93.82,93.89,93.77,93.81,112400.0,65.0347,65.0832,65.0001,65.0278,112400.0
2011-01-11 15:50:00,93.81,93.87,93.71,93.73,133200.0,65.0278,65.0694,64.9585,64.9723,133200.0
2011-01-11 15:55:00,93.74,93.96,93.74,93.91,284400.0,64.9793,65.1318,64.9793,65.0971,284400.0
2011-01-12 09:30:00,94.59,94.62,94.12,94.21,120500.0,65.5685,65.5893,65.2427,65.3051,120500.0
2011-01-12 09:35:00,94.21,94.4,94.14,94.22,55300.0,65.3051,65.4368,65.2565,65.312,55300.0
2011-01-12 09:40:00,94.23,94.27,94.01,94.08,68500.0,65.3189,65.3467,65.1664,65.2149,68500.0
2011-01-12 09:45:00,94.07,94.25,93.95,94.15,55200.0,65.208,65.3328,65.1248,65.2635,55200.0
2011-01-12 09:50:00,94.16,94.29,94.14,94.25,61500.0,65.2704,65.3605,65.2565,65.3328,61500.0
2011-01-12 09:55:00,94.25,94.37,94.21,94.37,79200.0,65.3328,65.416,65.3051,65.416,79200.0
2011-01-12 10:00:00,94.37,94.48,94.21,94.22,103200.0,65.416,65.4922,65.3051,65.312,103200.0
2011-01-12 10:05:00,94.21,94.44,94.14,94.34,63000.0,65.3051,65.4645,65.2565,65.3952,63000.0
2011-01-12 10:10:00,94.34,94.45,94.31,94.41,40000.0,65.3952,65.4714,65.3744,65.4437,40000.0
2011-01-12 10:15:00,94.39,94.55,94.35,94.39,126700.0,65.4298,65.5407,65.4021,65.4298,126700.0
2011-01-12 10:20:00,94.38,94.6,94.35,94.45,78000.0,65.4229,65.5754,65.4021,65.4714,78000.0
2011-01-12 10:25:00,94.45,94.45,94.21,94.21,125600.0,65.4714,65.4714,65.3051,65.3051,125600.0
2011-01-12 10:30:00,94.21,94.3,94.21,94.29,49900.0,65.3051,65.3675,65.3051,65.3605,49900.0
2011-01-12 10:35:00,94.3,94.4,94.24,94.33,44600.0,65.3675,65.4368,65.3259,65.3882,44600.0
2011-01-12 10:40:00,94.33,94.34,94.13,94.28,77800.0,65.3882,65.3952,65.2496,65.3536,77800.0
2011-01-12 10:45:00,94.28,94.32,94.11,94.18,36400.0,65.3536,65.3813,65.2357,65.2843,36400.0
2011-01-12 10:50:00,94.18,94.22,94.1,94.21,57600.0,65.2843,65.312,65.2288,65.3051,57600.0
2011-01-12 10:55:00,94.21,94.21,94.03,94.17,67400.0,65.3051,65.3051,65.1803,65.2773,67400.0
2011-01-12 11:00:00,94.17,94.19,94.01,94.02,40400.0,65.2773,65.2912,65.1664,65.1734,40400.0
2011-01-12 11:05:00,94.02,94.27,94.01,94.17,89800.0,65.1734,65.3467,65.1664,65.2773,89800.0
2011-01-12 11:10:00,94.17,94.32,94.16,94.3,54100.0,65.2773,65.3813,65.2704,65.3675,54100.0
2011-01-12 11:15:00,94.3,94.34,94.26,94.27,51600.0,65.3675,65.3952,65.3397,65.3467,51600.0
2011-01-12 11:20:00,94.26,94.38,94.26,94.38,35700.0,65.3397,65.4229,65.3397,65.4229,35700.0
2011-01-12 11:25:00,94.37,94.37,94.08,94.1,54500.0,65.416,65.416,65.2149,65.2288,54500.0
2011-01-12 11:30:00,94.08,94.18,94.08,94.15,45900.0,65.2149,65.2843,65.2149,65.2635,45900.0
2011-01-12 11:35:00,94.15,94.18,94.09,94.09,41400.0,65.2635,65.2843,65.2219,65.2219,41400.0
2011-01-12 11:40:00,94.1,94.17,94.1,94.15,26300.0,65.2288,65.2773,65.2288,65.2635,26300.0
2011-01-12 11:45:00,94.15,94.24,94.14,94.15,48100.0,65.2635,65.3259,65.2565,65.2635,48100.0
2011-01-12 11:50:00,94.15,94.24,94.14,94.2,27900.0,65.2635,65.3259,65.2565,65.2981,27900.0
2011-01-12 11:55:00,94.21,94.29,94.15,94.18,48300.0,65.3051,65.3605,65.2635,65.2843,48300.0
2011-01-12 12:00:00,94.15,94.18,94.06,94.06,36600.0,65.2635,65.2843,65.2011,65.2011,36600.0
2011-01-12 12:05:00,94.06,94.08,94.0,94.0,63200.0,65.2011,65.2149,65.1595,65.1595,63200.0
2011-01-12 12:10:00,94.0,94.03,93.91,94.03,45400.0,65.1595,65.1803,65.0971,65.1803,45400.0
2011-01-12 12:15:00,94.02,94.06,93.83,93.86,77400.0,65.1734,65.2011,65.0417,65.0624,77400.0
2011-01-12 12:20:00,93.86,93.94,93.82,93.94,48100.0,65.0624,65.1179,65.0347,65.1179,48100.0
2011-01-12 12:25:00,93.95,93.97,93.89,93.97,31500.0,65.1248,65.1387,65.0832,65.1387,31500.0
2011-01-12 12:30:00,93.97,94.02,93.82,93.82,38400.0,65.1387,65.1734,65.0347,65.0347,38400.0
2011-01-12 12:35:00,93.82,93.9,93.82,93.86,36100.0,65.0347,65.0902,65.0347,65.0624,36100.0
2011-01-12 12:40:00,93.86,93.86,93.75,93.75,65500.0,65.0624,65.0624,64.9862,64.9862,65500.0
2011-01-12 12:45:00,93.75,93.8,93.73,93.77,56100.0,64.9862,65.0209,64.9723,65.0001,56100.0
2011-01-12 12:50:00,93.75,93.81,93.71,93.71,39100.0,64.9862,65.0278,64.9585,64.9585,39100.0
2011-01-12 12:55:00,93.71,93.73,93.61,93.63,56700.0,64.9585,64.9723,64.8892,64.903,56700.0
2011-01-12 13:00:00,93.64,93.64,93.51,93.52,67000.0,64.9099,64.9099,64.8198,64.8268,67000.0
2011-01-12 13:05:00,93.53,93.61,93.51,93.52,111100.0,64.8337,64.8892,64.8198,64.8268,111100.0
2011-01-12 13:10:00,93.53,93.62,93.52,93.6,75000.0,64.8337,64.8961,64.8268,64.8822,75000.0
2011-01-12 13:15:00,93.59,93.61,93.55,93.59,42100.0,64.8753,64.8892,64.8476,64.8753,42100.0
2011-01-12 13:20:00,93.58,93.6,93.54,93.56,33400.0,64.8684,64.8822,64.8406,64.8545,33400.0
2011-01-12 13:25:00,93.56,93.62,93.54,93.57,76500.0,64.8545,64.8961,64.8406,64.8614,76500.0
2011-01-12 13:30:00,93.57,93.6,93.55,93.57,30500.0,64.8614,64.8822,64.8476,64.8614,30500.0
2011-01-12 13:35:00,93.57,93.59,93.55,93.56,30700.0,64.8614,64.8753,64.8476,64.8545,30700.0
2011-01-12 13:40:00,93.55,93.57,93.53,93.55,34000.0,64.8476,64.8614,64.8337,64.8476,34000.0
2011-01-12 13:45:00,93.55,93.6,93.54,93.57,38700.0,64.8476,64.8822,64.8406,64.8614,38700.0
2011-01-12 13:50:00,93.57,93.61,93.55,93.61,29000.0,64.8614,64.8892,64.8476,64.8892,29000.0
2011-01-12 13:55:00,93.6,93.62,93.56,93.59,47000.0,64.8822,64.8961,64.8545,64.8753,47000.0
2011-01-12 14:00:00,93.61,93.61,93.55,93.57,72200.0,64.8892,64.8892,64.8476,64.8614,72200.0
2011-01-12 14:05:00,93.57,93.62,93.57,93.6,49900.0,64.8614,64.8961,64.8614,64.8822,49900.0
2011-01-12 14:10:00,93.61,93.72,93.6,93.69,61300.0,64.8892,64.9654,64.8822,64.9446,61300.0
2011-01-12 14:15:00,93.7,93.71,93.65,93.66,66100.0,64.9515,64.9585,64.9169,64.9238,66100.0
2011-01-12 14:20:00,93.67,93.77,93.67,93.76,70400.0,64.9307,65.0001,64.9307,64.9931,70400.0
2011-01-12 14:25:00,93.75,93.76,93.6,93.63,135500.0,64.9862,64.9931,64.8822,64.903,135500.0
2011-01-12 14:30:00,93.62,93.71,93.62,93.69,36500.0,64.8961,64.9585,64.8961,64.9446,36500.0
2011-01-12 14:35:00,93.7,93.75,93.68,93.71,58700.0,64.9515,64.9862,64.9377,64.9585,58700.0
2011-01-12 14:40:00,93.71,93.78,93.71,93.72,43700.0,64.9585,65.007,64.9585,64.9654,43700.0
2011-01-12 14:45:00,93.72,93.77,93.7,93.75,119700.0,64.9654,65.0001,64.9515,64.9862,119700.0
2011-01-12 14:50:00,93.75,93.78,93.68,93.69,49500.0,64.9862,65.007,64.9377,64.9446,49500.0
2011-01-12 14:55:00,93.68,93.77,93.65,93.75,72600.0,64.9377,65.0001,64.9169,64.9862,72600.0
2011-01-12 15:00:00,93.76,93.78,93.67,93.75,77900.0,64.9931,65.007,64.9307,64.9862,77900.0
2011-01-12 15:05:00,93.76,93.77,93.65,93.66,72600.0,64.9931,65.0001,64.9169,64.9238,72600.0
2011-01-12 15:10:00,93.66,93.68,93.58,93.6,40100.0,64.9238,64.9377,64.8684,64.8822,40100.0
2011-01-12 15:15:00,93.61,93.63,93.57,93.6,40600.0,64.8892,64.903,64.8614,64.8822,40600.0
2011-01-12 15:20:00,93.6,93.66,93.59,93.66,37600.0,64.8822,64.9238,64.8753,64.9238,37600.0
2011-01-12 15:25:00,93.67,93.69,93.53,93.54,72700.0,64.9307,64.9446,64.8337,64.8406,72700.0
2011-01-12 15:30:00,93.54,93.59,93.5,93.57,82300.0,64.8406,64.8753,64.8129,64.8614,82300.0
2011-01-12 15:35:00,93.57,93.6,93.5,93.51,80900.0,64.8614,64.8822,64.8129,64.8198,80900.0
2011-01-12 15:40:00,93.5,93.52,93.43,93.5,106100.0,64.8129,64.8268,64.7644,64.8129,106100.0
2011-01-12 15:45:00,93.51,93.59,93.46,93.47,141700.0,64.8198,64.8753,64.7852,64.7921,141700.0
2011-01-12 15:50:00,93.48,93.52,93.46,93.51,147500.0,64.799,64.8268,64.7852,64.8198,147500.0
2011-01-12 15:55:00,93.5,93.5,93.44,93.48,208400.0,64.8129,64.8129,64.7713,64.799,208400.0
2011-01-13 09:30:00,94.09,94.11,93.72,93.96,237700.0,65.2219,65.2357,64.9654,65.1318,237700.0
2011-01-13 09:35:00,93.97,94.05,93.75,94.0,150100.0,65.1387,65.1942,64.9862,65.1595,150100.0
2011-01-13 09:40:00,94.0,94.02,93.8,93.86,68900.0,65.1595,65.1734,65.0209,65.0624,68900.0
2011-01-13 09:45:00,93.86,93.94,93.7,93.93,65400.0,65.0624,65.1179,64.9515,65.111,65400.0
2011-01-13 09:50:00,93.93,94.24,93.91,94.24,141700.0,65.111,65.3259,65.0971,65.3259,141700.0
2011-01-13 09:55:00,94.23,94.29,94.06,94.14,91800.0,65.3189,65.3605,65.2011,65.2565,91800.0
2011-01-13 10:00:00,94.14,94.22,94.01,94.01,128200.0,65.2565,65.312,65.1664,65.1664,128200.0
2011-01-13 10:05:00,94.01,94.18,94.01,94.16,83400.0,65.1664,65.2843,65.1664,65.2704,83400.0
2011-01-13 10:10:00,94.16,94.18,93.99,94.04,70900.0,65.2704,65.2843,65.1526,65.1872,70900.0
2011-01-13 10:15:00,94.05,94.2,94.0,94.2,72300.0,65.1942,65.2981,65.1595,65.2981,72300.0
2011-01-13 10:20:00,94.2,94.42,94.19,94.38,84500.0,65.2981,65.4506,65.2912,65.4229,84500.0
2011-01-13 10:25:00,94.39,94.49,94.27,94.31,91500.0,65.4298,65.4992,65.3467,65.3744,91500.0
2011-01-13 10:30:00,94.34,94.46,94.32,94.37,51800.0,65.3952,65.4784,65.3813,65.416,51800.0
2011-01-13 10:35:00,94.37,94.52,94.37,94.51,165300.0,65.416,65.52,65.416,65.513,165300.0
2011-01-13 10:40:00,94.51,94.53,94.27,94.32,111700.0,65.513,65.5269,65.3467,65.3813,111700.0
2011-01-13 10:45:00,94.34,94.35,94.22,94.26,75700.0,65.3952,65.4021,65.312,65.3397,75700.0
2011-01-13 10:50:00,94.27,94.32,94.24,94.31,35700.0,65.3467,65.3813,65.3259,65.3744,35700.0
2011-01-13 10:55:00,94.32,94.37,94.2,94.21,74700.0,65.3813,65.416,65.2981,65.3051,74700.0
2011-01-13 11:00:00,94.22,94.25,94.15,94.17,49100.0,65.312,65.3328,65.2635,65.2773,49100.0
2011-01-13 11:05:00,94.17,94.3,94.13,94.26,41200.0,65.2773,65.3675,65.2496,65.3397,41200.0
2011-01-13 11:10:00,94.28,94.32,94.18,94.26,30900.0,65.3536,65.3813,65.2843,65.3397,30900.0
2011-01-13 11:15:00,94.27,94.32,94.24,94.28,36400.0,65.3467,65.3813,65.3259,65.3536,36400.0
2011-01-13 11:20:00,94.3,94.33,94.24,94.25,30100.0,65.3675,65.3882,65.3259,65.3328,30100.0
2011-01-13 11:25:00,94.25,94.37,94.2,94.34,23000.0,65.3328,65.416,65.2981,65.3952,23000.0
2011-01-13 11:30:00,94.35,94.53,94.35,94.53,53700.0,65.4021,65.5269,65.4021,65.5269,53700.0
2011-01-13 11:35:00,94.53,94.53,94.2,94.2,95300.0,65.5269,65.5269,65.2981,65.2981,95300.0
2011-01-13 11:40:00,94.22,94.27,94.12,94.21,65500.0,65.312,65.3467,65.2427,65.3051,65500.0
2011-01-13 11:45:00,94.21,94.27,94.17,94.23,27200.0,65.3051,65.3467,65.2773,65.3189,27200.0
2011-01-13 11:50:00,94.21,94.23,94.08,94.17,27500.0,65.3051,65.3189,65.2149,65.2773,27500.0
2011-01-13 11:55:00,94.16,94.21,94.09,94.16,58000.0,65.2704,65.3051,65.2219,65.2704,58000.0
2011-01-13 12:00:00,94.17,94.23,94.15,94.23,15500.0,65.2773,65.3189,65.2635,65.3189,15500.0
2011-01-13 12:05:00,94.22,94.26,94.13,94.13,31200.0,65.312,65.3397,65.2496,65.2496,31200.0
2011-01-13 12:10:00,94.13,94.27,94.13,94.17,55100.0,65.2496,65.3467,65.2496,65.2773,55100.0
2011-01-13 12:15:00,94.15,94.34,94.15,94.31,27000.0,65.2635,65.3952,65.2635,65.3744,27000.0
2011-01-13 12:20:00,94.31,94.34,94.25,94.27,14000.0,65.3744,65.3952,65.3328,65.3467,14000.0
2011-01-13 12:25:00,94.26,94.32,94.26,94.27,13900.0,65.3397,65.3813,65.3397,65.3467,13900.0
2011-01-13 12:30:00,94.26,94.29,94.25,94.25,18000.0,65.3397,65.3605,65.3328,65.3328,18000.0
2011-01-13 12:35:00,94.26,94.3,94.17,94.22,27900.0,65.3397,65.3675,65.2773,65.312,27900.0
2011-01-13 12:40:00,94.21,94.36,94.21,94.36,36800.0,65.3051,65.409,65.3051,65.409,36800.0
2011-01-13 12:45:00,94.37,94.39,94.3,94.37,40900.0,65.416,65.4298,65.3675,65.416,40900.0
2011-01-13 12:50:00,94.38,94.41,94.35,94.39,28700.0,65.4229,65.4437,65.4021,65.4298,28700.0
2011-01-13 12:55:00,94.39,94.44,94.38,94.38,24900.0,65.4298,65.4645,65.4229,65.4229,24900.0
2011-01-13 13:00:00,94.37,94.38,94.21,94.27,37200.0,65.416,65.4229,65.3051,65.3467,37200.0
2011-01-13 13:05:00,94.27,94.3,94.22,94.25,28700.0,65.3467,65.3675,65.312,65.3328,28700.0
2011-01-13 13:10:00,94.26,94.35,94.24,94.3,22800.0,65.3397,65.4021,65.3259,65.3675,22800.0
2011-01-13 13:15:00,94.28,94.29,94.24,94.26,13900.0,65.3536,65.3605,65.3259,65.3397,13900.0
2011-01-13 13:20:00,94.27,94.28,94.22,94.25,17400.0,65.3467,65.3536,65.312,65.3328,17400.0
2011-01-13 13:25:00,94.26,94.29,94.17,94.18,53700.0,65.3397,65.3605,65.2773,65.2843,53700.0
2011-01-13 13:30:00,94.18,94.23,94.16,94.16,26300.0,65.2843,65.3189,65.2704,65.2704,26300.0
2011-01-13 13:35:00,94.16,94.21,94.07,94.14,48000.0,65.2704,65.3051,65.208,65.2565,48000.0
2011-01-13 13:40:00,94.15,94.19,94.13,94.16,14600.0,65.2635,65.2912,65.2496,65.2704,14600.0
2011-01-13 13:45:00,94.16,94.22,94.12,94.21,18100.0,65.2704,65.312,65.2427,65.3051,18100.0
2011-01-13 13:50:00,94.2,94.25,94.13,94.16,26900.0,65.2981,65.3328,65.2496,65.2704,26900.0
2011-01-13 13:55:00,94.17,94.2,94.14,94.16,21700.0,65.2773,65.2981,65.2565,65.2704,21700.0
2011-01-13 14:00:00,94.17,94.25,94.16,94.25,31900.0,65.2773,65.3328,65.2704,65.3328,31900.0
2011-01-13 14:05:00,94.25,94.27,94.18,94.25,25700.0,65.3328,65.3467,65.2843,65.3328,25700.0
2011-01-13 14:10:00,94.25,94.25,94.07,94.11,81300.0,65.3328,65.3328,65.208,65.2357,81300.0
2011-01-13 14:15:00,94.1,94.2,94.1,94.19,24700.0,65.2288,65.2981,65.2288,65.2912,24700.0
2011-01-13 14:20:00,94.2,94.24,94.15,94.22,33800.0,65.2981,65.3259,65.2635,65.312,33800.0
2011-01-13 14:25:00,94.22,94.29,94.22,94.29,27100.0,65.312,65.3605,65.312,65.3605,27100.0
2011-01-13 14:30:00,94.27,94.3,94.19,94.26,24200.0,65.3467,65.3675,65.2912,65.3397,24200.0
2011-01-13 14:35:00,94.25,94.25,94.19,94.21,15100.0,65.3328,65.3328,65.2912,65.3051,15100.0
2011-01-13 14:40:00,94.2,94.2,94.16,94.18,22800.0,65.2981,65.2981,65.2704,65.2843,22800.0
2011-01-13 14:45:00,94.18,94.18,94.05,94.11,38100.0,65.2843,65.2843,65.1942,65.2357,38100.0
2011-01-13 14:50:00,94.09,94.09,93.94,93.95,55600.0,65.2219,65.2219,65.1179,65.1248,55600.0
2011-01-13 14:55:00,93.95,94.03,93.92,93.96,27200.0,65.1248,65.1803,65.104,65.1318,27200.0
2011-01-13 15:00:00,93.96,94.08,93.95,94.08,32800.0,65.1318,65.2149,65.1248,65.2149,32800.0
2011-01-13 15:05:00,94.08,94.19,94.08,94.11,58000.0,65.2149,65.2912,65.2149,65.2357,58000.0
2011-01-13 15:10:00,94.12,94.15,94.07,94.07,25700.0,65.2427,65.2635,65.208,65.208,25700.0
2011-01-13 15:15:00,94.07,94.07,94.0,94.04,29700.0,65.208,65.208,65.1595,65.1872,29700.0
2011-01-13 15:20:00,94.03,94.08,94.0,94.07,29800.0,65.1803,65.2149,65.1595,65.208,29800.0
2011-01-13 15:25:00,94.06,94.08,93.92,93.92,51800.0,65.2011,65.2149,65.104,65.104,51800.0
2011-01-13 15:30:00,93.92,94.02,93.82,93.84,90100.0,65.104,65.1734,65.0347,65.0486,90100.0
2011-01-13 15:35:00,93.84,93.97,93.84,93.96,50100.0,65.0486,65.1387,65.0486,65.1318,50100.0
2011-01-13 15:40:00,93.96,94.06,93.87,94.04,84600.0,65.1318,65.2011,65.0694,65.1872,84600.0
2011-01-13 15:45:00,94.04,94.1,93.95,93.97,95000.0,65.1872,65.2288,65.1248,65.1387,95000.0
2011-01-13 15:50:00,93.98,94.09,93.95,94.01,89700.0,65.1456,65.2219,65.1248,65.1664,89700.0
2011-01-13 15:55:00,94.02,94.14,94.02,94.13,170400.0,65.1734,65.2565,65.1734,65.2496,170400.0
2011-01-14 09:30:00,93.94,94.0,93.75,93.8,115700.0,65.1179,65.1595,64.9862,65.0209,115700.0
2011-01-14 09:35:00,93.8,93.97,93.7,93.71,71600.0,65.0209,65.1387,64.9515,64.9585,71600.0
2011-01-14 09:40:00,93.71,93.76,93.5,93.51,86400.0,64.9585,64.9931,64.8129,64.8198,86400.0
2011-01-14 09:45:00,93.53,93.77,93.5,93.55,57200.0,64.8337,65.0001,64.8129,64.8476,57200.0
2011-01-14 09:50:00,93.55,93.62,93.5,93.56,89400.0,64.8476,64.8961,64.8129,64.8545,89400.0
2011-01-14 09:55:00,93.56,93.59,93.3,93.57,134300.0,64.8545,64.8753,64.6743,64.8614,134300.0
2011-01-14 10:00:00,93.58,93.83,93.49,93.55,71500.0,64.8684,65.0417,64.806,64.8476,71500.0
2011-01-14 10:05:00,93.52,93.59,93.41,93.59,45800.0,64.8268,64.8753,64.7505,64.8753,45800.0
2011-01-14 10:10:00,93.61,93.61,93.51,93.51,57500.0,64.8892,64.8892,64.8198,64.8198,57500.0
2011-01-14 10:15:00,93.52,93.53,93.31,93.32,57500.0,64.8268,64.8337,64.6812,64.6881,57500.0
2011-01-14 10:20:00,93.32,93.49,93.32,93.36,122800.0,64.6881,64.806,64.6881,64.7159,122800.0
2011-01-14 10:25:00,93.37,93.37,93.11,93.12,93500.0,64.7228,64.7228,64.5426,64.5495,93500.0
2011-01-14 10:30:00,93.12,93.37,93.11,93.31,78800.0,64.5495,64.7228,64.5426,64.6812,78800.0
2011-01-14 10:35:00,93.3,93.49,93.25,93.47,53400.0,64.6743,64.806,64.6396,64.7921,53400.0
2011-01-14 10:40:00,93.47,93.72,93.47,93.7,61700.0,64.7921,64.9654,64.7921,64.9515,61700.0
2011-01-14 10:45:00,93.72,93.76,93.57,93.62,52700.0,64.9654,64.9931,64.8614,64.8961,52700.0
2011-01-14 10:50:00,93.63,93.69,93.48,93.52,49100.0,64.903,64.9446,64.799,64.8268,49100.0
2011-01-14 10:55:00,93.52,93.57,93.41,93.52,41400.0,64.8268,64.8614,64.7505,64.8268,41400.0
2011-01-14 11:00:00,93.52,93.58,93.48,93.54,33100.0,64.8268,64.8684,64.799,64.8406,33100.0
2011-01-14 11:05:00,93.52,93.76,93.52,93.76,49700.0,64.8268,64.9931,64.8268,64.9931,49700.0
2011-01-14 11:10:00,93.76,93.84,93.72,93.81,66100.0,64.9931,65.0486,64.9654,65.0278,66100.0
2011-01-14 11:15:00,93.82,93.83,93.55,93.55,44200.0,65.0347,65.0417,64.8476,64.8476,44200.0
2011-01-14 11:20:00,93.56,93.56,93.42,93.43,29400.0,64.8545,64.8545,64.7574,64.7644,29400.0
2011-01-14 11:25:00,93.43,93.52,93.37,93.4,51100.0,64.7644,64.8268,64.7228,64.7436,51100.0
2011-01-14 11:30:00,93.4,93.46,93.33,93.35,37300.0,64.7436,64.7852,64.6951,64.7089,37300.0
2011-01-14 11:35:00,93.34,93.39,93.25,93.39,62000.0,64.702,64.7367,64.6396,64.7367,62000.0
2011-01-14 11:40:00,93.38,93.48,93.37,93.47,38800.0,64.7297,64.799,64.7228,64.7921,38800.0
2011-01-14 11:45:00,93.48,93.6,93.47,93.58,42000.0,64.799,64.8822,64.7921,64.8684,42000.0
2011-01-14 11:50:00,93.58,93.58,93.46,93.53,53700.0,64.8684,64.8684,64.7852,64.8337,53700.0
2011-01-14 11:55:00,93.54,93.58,93.51,93.54,33000.0,64.8406,64.8684,64.8198,64.8406,33000.0
2011-01-14 12:00:00,93.54,93.59,93.53,93.59,24500.0,64.8406,64.8753,64.8337,64.8753,24500.0
2011-01-14 12:05:00,93.58,93.61,93.51,93.55,42900.0,64.8684,64.8892,64.8198,64.8476,42900.0
2011-01-14 12:10:00,93.55,93.76,93.55,93.76,44900.0,64.8476,64.9931,64.8476,64.9931,44900.0
2011-01-14 12:15:00,93.75,93.81,93.75,93.78,41400.0,64.9862,65.0278,64.9862,65.007,41400.0
2011-01-14 12:20:00,93.78,93.78,93.71,93.71,27600.0,65.007,65.007,64.9585,64.9585,27600.0
2011-01-14 12:25:00,93.72,93.73,93.6,93.61,32900.0,64.9654,64.9723,64.8822,64.8892,32900.0
2011-01-14 12:30:00,93.61,93.78,93.59,93.77,40300.0,64.8892,65.007,64.8753,65.0001,40300.0
2011-01-14 12:35:00,93.77,93.85,93.74,93.8,37500.0,65.0001,65.0555,64.9793,65.0209,37500.0
2011-01-14 12:40:00,93.8,93.86,93.77,93.83,37900.0,65.0209,65.0624,65.0001,65.0417,37900.0
2011-01-14 12:45:00,93.81,93.81,93.75,93.79,26100.0,65.0278,65.0278,64.9862,65.0139,26100.0
2011-01-14 12:50:00,93.8,93.8,93.71,93.76,26100.0,65.0209,65.0209,64.9585,64.9931,26100.0
2011-01-14 12:55:00,93.73,93.73,93.65,93.67,23800.0,64.9723,64.9723,64.9169,64.9307,23800.0
2011-01-14 13:00:00,93.67,93.72,93.66,93.68,46300.0,64.9307,64.9654,64.9238,64.9377,46300.0
2011-01-14 13:05:00,93.68,93.72,93.61,93.62,35800.0,64.9377,64.9654,64.8892,64.8961,35800.0
2011-01-14 13:10:00,93.62,93.62,93.55,93.57,30700.0,64.8961,64.8961,64.8476,64.8614,30700.0
2011-01-14 13:15:00,93.55,93.6,93.5,93.51,39000.0,64.8476,64.8822,64.8129,64.8198,39000.0
2011-01-14 13:20:00,93.52,93.56,93.52,93.55,41400.0,64.8268,64.8545,64.8268,64.8476,41400.0
2011-01-14 13:25:00,93.54,93.54,93.5,93.53,38300.0,64.8406,64.8406,64.8129,64.8337,38300.0
2011-01-14 13:30:00,93.54,93.64,93.53,93.63,28300.0,64.8406,64.9099,64.8337,64.903,28300.0
2011-01-14 13:35:00,93.62,93.69,93.62,93.66,33100.0,64.8961,64.9446,64.8961,64.9238,33100.0
2011-01-14 13:40:00,93.66,93.74,93.64,93.74,22400.0,64.9238,64.9793,64.9099,64.9793,22400.0
2011-01-14 13:45:00,93.74,93.82,93.74,93.82,35700.0,64.9793,65.0347,64.9793,65.0347,35700.0
2011-01-14 13:50:00,93.82,94.03,93.81,93.98,109600.0,65.0347,65.1803,65.0278,65.1456,109600.0
2011-01-14 13:55:00,94.0,94.14,93.98,94.07,54900.0,65.1595,65.2565,65.1456,65.208,54900.0
2011-01-14 14:00:00,94.06,94.07,93.98,93.99,27700.0,65.2011,65.208,65.1456,65.1526,27700.0
2011-01-14 14:05:00,93.98,94.07,93.94,94.05,38700.0,65.1456,65.208,65.1179,65.1942,38700.0
2011-01-14 14:10:00,94.04,94.05,94.0,94.02,28800.0,65.1872,65.1942,65.1595,65.1734,28800.0
2011-01-14 14:15:00,94.02,94.07,93.97,94.04,53100.0,65.1734,65.208,65.1387,65.1872,53100.0
2011-01-14 14:20:00,94.05,94.05,94.03,94.04,19600.0,65.1942,65.1942,65.1803,65.1872,19600.0
2011-01-14 14:25:00,94.03,94.1,94.03,94.07,40100.0,65.1803,65.2288,65.1803,65.208,40100.0
2011-01-14 14:30:00,94.08,94.08,94.03,94.05,26700.0,65.2149,65.2149,65.1803,65.1942,26700.0
2011-01-14 14:35:00,94.05,94.07,93.99,94.0,35300.0,65.1942,65.208,65.1526,65.1595,35300.0
2011-01-14 14:40:00,93.99,94.01,93.95,94.0,36100.0,65.1526,65.1664,65.1248,65.1595,36100.0
2011-01-14 14:45:00,94.01,94.08,94.0,94.06,45000.0,65.1664,65.2149,65.1595,65.2011,45000.0
2011-01-14 14:50:00,94.06,94.07,94.06,94.06,26900.0,65.2011,65.208,65.2011,65.2011,26900.0
2011-01-14 14:55:00,94.07,94.07,94.01,94.03,61100.0,65.208,65.208,65.1664,65.1803,61100.0
2011-01-14 15:00:00,94.03,94.1,94.03,94.09,37200.0,65.1803,65.2288,65.1803,65.2219,37200.0
2011-01-14 15:05:00,94.09,94.17,94.07,94.17,97100.0,65.2219,65.2773,65.208,65.2773,97100.0
2011-01-14 15:10:00,94.16,94.17,94.07,94.11,37800.0,65.2704,65.2773,65.208,65.2357,37800.0
2011-01-14 15:15:00,94.11,94.2,94.11,94.19,69300.0,65.2357,65.2981,65.2357,65.2912,69300.0
2011-01-14 15:20:00,94.19,94.26,94.19,94.22,96100.0,65.2912,65.3397,65.2912,65.312,96100.0
2011-01-14 15:25:00,94.21,94.22,94.03,94.03,41700.0,65.3051,65.312,65.1803,65.1803,41700.0
2011-01-14 15:30:00,94.03,94.05,93.93,93.99,117600.0,65.1803,65.1942,65.111,65.1526,117600.0
2011-01-14 15:35:00,94.0,94.01,93.94,93.97,45300.0,65.1595,65.1664,65.1179,65.1387,45300.0
2011-01-14 15:40:00,93.97,93.98,93.88,93.9,50000.0,65.1387,65.1456,65.0763,65.0902,50000.0
2011-01-14 15:45:00,93.91,94.06,93.9,94.04,95900.0,65.0971,65.2011,65.0902,65.1872,95900.0
2011-01-14 15:50:00,94.03,94.09,93.92,93.92,89600.0,65.1803,65.2219,65.104,65.104,89600.0
2011-01-14 15:55:00,93.92,94.04,93.88,93.98,137800.0,65.104,65.1872,65.0763,65.1456,137800.0
2011-01-18 09:30:00,94.16,94.24,93.94,94.08,190500.0,65.5688,65.6246,65.4156,65.5131,190500.0
2011-01-18 09:35:00,94.12,94.28,93.99,94.23,69100.0,65.541,65.6524,65.4505,65.6176,69100.0
2011-01-18 09:40:00,94.26,94.62,94.16,94.58,154400.0,65.6385,65.8892,65.5688,65.8613,154400.0
2011-01-18 09:45:00,94.61,94.71,94.44,94.45,146800.0,65.8822,65.9518,65.7638,65.7708,146800.0
2011-01-18 09:50:00,94.45,94.57,94.27,94.31,147400.0,65.7708,65.8544,65.6454,65.6733,147400.0
2011-01-18 09:55:00,94.31,94.58,94.31,94.58,62800.0,65.6733,65.8613,65.6733,65.8613,62800.0
2011-01-18 10:00:00,94.57,94.86,94.54,94.76,222300.0,65.8544,66.0563,65.8335,65.9867,222300.0
2011-01-18 10:05:00,94.75,94.87,94.7,94.81,133000.0,65.9797,66.0633,65.9449,66.0215,133000.0
2011-01-18 10:10:00,94.81,95.16,94.81,95.15,426900.0,66.0215,66.2652,66.0215,66.2582,426900.0
2011-01-18 10:15:00,95.13,95.28,95.07,95.18,242800.0,66.2443,66.3488,66.2025,66.2791,242800.0
2011-01-18 10:20:00,95.19,95.46,95.18,95.37,151200.0,66.2861,66.4741,66.2791,66.4114,151200.0
2011-01-18 10:25:00,95.37,95.58,95.29,95.44,158900.0,66.4114,66.5577,66.3557,66.4602,158900.0
2011-01-18 10:30:00,95.45,95.49,95.22,95.44,157500.0,66.4671,66.495,66.307,66.4602,157500.0
2011-01-18 10:35:00,95.44,95.67,95.43,95.61,151800.0,66.4602,66.6203,66.4532,66.5786,151800.0
2011-01-18 10:40:00,95.64,95.65,95.41,95.47,91900.0,66.5995,66.6064,66.4393,66.4811,91900.0
2011-01-18 10:45:00,95.47,95.57,95.42,95.43,76500.0,66.4811,66.5507,66.4463,66.4532,76500.0
2011-01-18 10:50:00,95.43,95.54,95.27,95.46,118700.0,66.4532,66.5298,66.3418,66.4741,118700.0
2011-01-18 10:55:00,95.46,95.47,95.31,95.37,78300.0,66.4741,66.4811,66.3697,66.4114,78300.0
2011-01-18 11:00:00,95.38,95.57,95.35,95.5,121200.0,66.4184,66.5507,66.3975,66.502,121200.0
2011-01-18 11:05:00,95.51,95.77,95.5,95.71,138900.0,66.5089,66.69,66.502,66.6482,138900.0
2011-01-18 11:10:00,95.71,95.72,95.61,95.69,86900.0,66.6482,66.6552,66.5786,66.6343,86900.0
2011-01-18 11:15:00,95.68,95.89,95.68,95.88,117900.0,66.6273,66.7735,66.6273,66.7666,117900.0
2011-01-18 11:20:00,95.88,95.97,95.83,95.96,109100.0,66.7666,66.8292,66.7318,66.8223,109100.0
2011-01-18 11:25:00,95.96,96.09,95.95,96.08,148500.0,66.8223,66.9128,66.8153,66.9058,148500.0
2011-01-18 11:30:00,96.09,96.27,96.07,96.25,184200.0,66.9128,67.0382,66.8989,67.0242,184200.0
2011-01-18 11:35:00,96.25,96.28,96.15,96.17,124000.0,67.0242,67.0451,66.9546,66.9685,124000.0
2011-01-18 11:40:00,96.18,96.31,96.16,96.27,122400.0,66.9755,67.066,66.9616,67.0382,122400.0
2011-01-18 11:45:00,96.28,96.35,96.18,96.2,111800.0,67.0451,67.0939,66.9755,66.9894,111800.0
2011-01-18 11:50:00,96.2,96.22,96.03,96.1,85800.0,66.9894,67.0033,66.871,66.9198,85800.0
2011-01-18 11:55:00,96.12,96.2,96.06,96.08,59700.0,66.9337,66.9894,66.8919,66.9058,59700.0
2011-01-18 12:00:00,96.08,96.08,95.95,95.98,88600.0,66.9058,66.9058,66.8153,66.8362,88600.0
2011-01-18 12:05:00,95.97,95.98,95.77,95.82,126700.0,66.8292,66.8362,66.69,66.7248,126700.0
2011-01-18 12:10:00,95.82,95.87,95.76,95.83,61400.0,66.7248,66.7596,66.683,66.7318,61400.0
2011-01-18 12:15:00,95.86,96.0,95.86,95.9,81900.0,66.7527,66.8501,66.7527,66.7805,81900.0
2011-01-18 12:20:00,95.88,95.92,95.83,95.87,61100.0,66.7666,66.7944,66.7318,66.7596,61100.0
2011-01-18 12:25:00,95.87,95.94,95.86,95.89,50300.0,66.7596,66.8084,66.7527,66.7735,50300.0
2011-01-18 12:30:00,95.87,95.87,95.81,95.87,42500.0,66.7596,66.7596,66.7178,66.7596,42500.0
2011-01-18 12:35:00,95.86,95.94,95.84,95.92,44100.0,66.7527,66.8084,66.7387,66.7944,44100.0
2011-01-18 12:40:00,95.92,96.0,95.92,95.98,36500.0,66.7944,66.8501,66.7944,66.8362,36500.0
2011-01-18 12:45:00,95.99,95.99,95.87,95.89,39500.0,66.8432,66.8432,66.7596,66.7735,39500.0
2011-01-18 12:50:00,95.89,95.9,95.79,95.83,57100.0,66.7735,66.7805,66.7039,66.7318,57100.0
2011-01-18 12:55:00,95.83,95.93,95.81,95.89,50500.0,66.7318,66.8014,66.7178,66.7735,50500.0
2011-01-18 13:00:00,95.88,96.1,95.88,96.08,53300.0,66.7666,66.9198,66.7666,66.9058,53300.0
2011-01-18 13:05:00,96.08,96.13,95.99,96.06,49900.0,66.9058,66.9407,66.8432,66.8919,49900.0
2011-01-18 13:10:00,96.06,96.06,95.99,96.0,34100.0,66.8919,66.8919,66.8432,66.8501,34100.0
2011-01-18 13:15:00,96.0,96.01,95.92,95.96,29100.0,66.8501,66.8571,66.7944,66.8223,29100.0
2011-01-18 13:20:00,95.96,95.98,95.88,95.98,19100.0,66.8223,66.8362,66.7666,66.8362,19100.0
2011-01-18 13:25:00,95.98,96.06,95.95,96.06,36300.0,66.8362,66.8919,66.8153,66.8919,36300.0
2011-01-18 13:30:00,96.06,96.06,95.78,95.95,84700.0,66.8919,66.8919,66.6969,66.8153,84700.0
2011-01-18 13:35:00,95.97,96.03,95.94,95.97,63300.0,66.8292,66.871,66.8084,66.8292,63300.0
2011-01-18 13:40:00,96.0,96.01,95.92,95.95,71200.0,66.8501,66.8571,66.7944,66.8153,71200.0
2011-01-18 13:45:00,95.95,95.95,95.83,95.86,64900.0,66.8153,66.8153,66.7318,66.7527,64900.0
2011-01-18 13:50:00,95.88,95.99,95.84,95.94,64500.0,66.7666,66.8432,66.7387,66.8084,64500.0
2011-01-18 13:55:00,95.93,95.95,95.87,95.94,32300.0,66.8014,66.8153,66.7596,66.8084,32300.0
2011-01-18 14:00:00,95.93,95.96,95.88,95.9,41400.0,66.8014,66.8223,66.7666,66.7805,41400.0
2011-01-18 14:05:00,95.89,95.94,95.89,95.94,66800.0,66.7735,66.8084,66.7735,66.8084,66800.0
2011-01-18 14:10:00,95.93,95.97,95.86,95.9,67700.0,66.8014,66.8292,66.7527,66.7805,67700.0
2011-01-18 14:15:00,95.9,95.98,95.88,95.98,40200.0,66.7805,66.8362,66.7666,66.8362,40200.0
2011-01-18 14:20:00,95.98,95.99,95.9,95.94,33300.0,66.8362,66.8432,66.7805,66.8084,33300.0
2011-01-18 14:25:00,95.95,96.07,95.91,96.0,62300.0,66.8153,66.8989,66.7875,66.8501,62300.0
2011-01-18 14:30:00,96.0,96.19,96.0,96.07,118700.0,66.8501,66.9824,66.8501,66.8989,118700.0
2011-01-18 14:35:00,96.08,96.23,96.07,96.17,69600.0,66.9058,67.0103,66.8989,66.9685,69600.0
2011-01-18 14:40:00,96.16,96.19,95.99,96.08,92400.0,66.9616,66.9824,66.8432,66.9058,92400.0
2011-01-18 14:45:00,96.07,96.25,96.07,96.24,81200.0,66.8989,67.0242,66.8989,67.0173,81200.0
2011-01-18 14:50:00,96.25,96.25,96.17,96.2,56200.0,67.0242,67.0242,66.9685,66.9894,56200.0
2011-01-18 14:55:00,96.22,96.23,96.13,96.19,60300.0,67.0033,67.0103,66.9407,66.9824,60300.0
2011-01-18 15:00:00,96.19,96.19,96.06,96.1,62200.0,66.9824,66.9824,66.8919,66.9198,62200.0
2011-01-18 15:05:00,96.1,96.15,96.04,96.06,41000.0,66.9198,66.9546,66.878,66.8919,41000.0
2011-01-18 15:10:00,96.05,96.09,96.03,96.05,49400.0,66.885,66.9128,66.871,66.885,49400.0
2011-01-18 15:15:00,96.06,96.06,95.97,96.04,56500.0,66.8919,66.8919,66.8292,66.878,56500.0
2011-01-18 15:20:00,96.04,96.18,96.04,96.18,75800.0,66.878,66.9755,66.878,66.9755,75800.0
2011-01-18 15:25:00,96.16,96.18,96.09,96.15,56500.0,66.9616,66.9755,66.9128,66.9546,56500.0
2011-01-18 15:30:00,96.14,96.18,96.1,96.13,120500.0,66.9476,66.9755,66.9198,66.9407,120500.0
2011-01-18 15:35:00,96.13,96.34,96.11,96.34,149000.0,66.9407,67.0869,66.9267,67.0869,149000.0
2011-01-18 15:40:00,96.34,96.39,96.32,96.38,148100.0,67.0869,67.1217,67.073,67.1148,148100.0
2011-01-18 15:45:00,96.38,96.47,96.23,96.27,250500.0,67.1148,67.1774,67.0103,67.0382,250500.0
2011-01-18 15:50:00,96.28,96.33,96.22,96.23,195400.0,67.0451,67.0799,67.0033,67.0103,195400.0
2011-01-18 15:55:00,96.23,96.32,96.19,96.25,309700.0,67.0103,67.073,66.9824,67.0242,309700.0
2011-01-19 09:30:00,96.34,96.46,96.02,96.07,215600.0,67.0869,67.1705,66.8641,66.8989,215600.0
2011-01-19 09:35:00,96.07,96.1,95.7,95.97,148100.0,66.8989,66.9198,66.6412,66.8292,148100.0
2011-01-19 09:40:00,95.96,96.07,95.86,95.95,109000.0,66.8223,66.8989,66.7527,66.8153,109000.0
2011-01-19 09:45:00,95.95,96.05,95.93,96.0,190100.0,66.8153,66.885,66.8014,66.8501,190100.0
2011-01-19 09:50:00,96.01,96.02,95.82,96.0,173900.0,66.8571,66.8641,66.7248,66.8501,173900.0
2011-01-19 09:55:00,96.0,96.01,95.74,95.89,109400.0,66.8501,66.8571,66.6691,66.7735,109400.0
2011-01-19 10:00:00,95.86,96.31,95.8,96.18,181800.0,66.7527,67.066,66.7109,66.9755,181800.0
2011-01-19 10:05:00,96.19,96.71,96.19,96.67,218200.0,66.9824,67.3446,66.9824,67.3167,218200.0
2011-01-19 10:10:00,96.66,96.8,96.5,96.55,183200.0,67.3097,67.4072,67.1983,67.2331,183200.0
2011-01-19 10:15:00,96.55,96.58,96.31,96.34,103000.0,67.2331,67.254,67.066,67.0869,103000.0
2011-01-19 10:20:00,96.33,96.51,95.96,95.96,109300.0,67.0799,67.2053,66.8223,66.8223,109300.0
2011-01-19 10:25:00,95.98,96.11,95.91,96.09,71800.0,66.8362,66.9267,66.7875,66.9128,71800.0
2011-01-19 10:30:00,96.09,96.17,96.02,96.06,77900.0,66.9128,66.9685,66.8641,66.8919,77900.0
2011-01-19 10:35:00,96.06,96.09,95.85,95.96,67200.0,66.8919,66.9128,66.7457,66.8223,67200.0
2011-01-19 10:40:00,95.95,95.97,95.71,95.74,103400.0,66.8153,66.8292,66.6482,66.6691,103400.0
2011-01-19 10:45:00,95.74,95.87,95.71,95.86,117500.0,66.6691,66.7596,66.6482,66.7527,117500.0
2011-01-19 10:50:00,95.87,95.95,95.83,95.91,79200.0,66.7596,66.8153,66.7318,66.7875,79200.0
2011-01-19 10:55:00,95.91,96.0,95.89,95.95,74900.0,66.7875,66.8501,66.7735,66.8153,74900.0
2011-01-19 11:00:00,95.98,95.98,95.88,95.88,30800.0,66.8362,66.8362,66.7666,66.7666,30800.0
2011-01-19 11:05:00,95.88,95.89,95.81,95.82,78100.0,66.7666,66.7735,66.7178,66.7248,78100.0
2011-01-19 11:10:00,95.81,95.88,95.63,95.66,176900.0,66.7178,66.7666,66.5925,66.6134,176900.0
2011-01-19 11:15:00,95.67,95.86,95.59,95.86,80500.0,66.6203,66.7527,66.5646,66.7527,80500.0
2011-01-19 11:20:00,95.86,95.87,95.74,95.76,65400.0,66.7527,66.7596,66.6691,66.683,65400.0
2011-01-19 11:25:00,95.75,95.83,95.73,95.81,33900.0,66.6761,66.7318,66.6621,66.7178,33900.0
2011-01-19 11:30:00,95.83,95.88,95.8,95.86,66800.0,66.7318,66.7666,66.7109,66.7527,66800.0
2011-01-19 11:35:00,95.86,95.9,95.85,95.86,47300.0,66.7527,66.7805,66.7457,66.7527,47300.0
2011-01-19 11:40:00,95.85,95.86,95.79,95.83,39900.0,66.7457,66.7527,66.7039,66.7318,39900.0
2011-01-19 11:45:00,95.84,95.88,95.83,95.83,38000.0,66.7387,66.7666,66.7318,66.7318,38000.0
2011-01-19 11:50:00,95.83,95.84,95.78,95.8,17700.0,66.7318,66.7387,66.6969,66.7109,17700.0
2011-01-19 11:55:00,95.8,95.86,95.75,95.78,45100.0,66.7109,66.7527,66.6761,66.6969,45100.0
2011-01-19 12:00:00,95.78,95.82,95.71,95.78,30400.0,66.6969,66.7248,66.6482,66.6969,30400.0
2011-01-19 12:05:00,95.77,95.87,95.77,95.83,42600.0,66.69,66.7596,66.69,66.7318,42600.0
2011-01-19 12:10:00,95.83,95.98,95.8,95.96,42100.0,66.7318,66.8362,66.7109,66.8223,42100.0
2011-01-19 12:15:00,95.97,95.97,95.91,95.92,34900.0,66.8292,66.8292,66.7875,66.7944,34900.0
2011-01-19 12:20:00,95.92,96.06,95.92,96.05,44700.0,66.7944,66.8919,66.7944,66.885,44700.0
2011-01-19 12:25:00,96.06,96.1,95.99,96.08,70700.0,66.8919,66.9198,66.8432,66.9058,70700.0
2011-01-19 12:30:00,96.07,96.08,95.98,96.01,95000.0,66.8989,66.9058,66.8362,66.8571,95000.0
2011-01-19 12:35:00,96.0,96.01,95.84,95.86,71600.0,66.8501,66.8571,66.7387,66.7527,71600.0
2011-01-19 12:40:00,95.86,95.89,95.75,95.82,59900.0,66.7527,66.7735,66.6761,66.7248,59900.0
2011-01-19 12:45:00,95.81,95.89,95.73,95.8,56500.0,66.7178,66.7735,66.6621,66.7109,56500.0
2011-01-19 12:50:00,95.79,95.96,95.76,95.96,41600.0,66.7039,66.8223,66.683,66.8223,41600.0
2011-01-19 12:55:00,95.96,96.0,95.95,95.98,33800.0,66.8223,66.8501,66.8153,66.8362,33800.0
2011-01-19 13:00:00,95.98,95.99,95.9,95.95,57300.0,66.8362,66.8432,66.7805,66.8153,57300.0
2011-01-19 13:05:00,95.95,95.98,95.89,95.94,56600.0,66.8153,66.8362,66.7735,66.8084,56600.0
2011-01-19 13:10:00,95.94,96.13,95.94,96.07,88500.0,66.8084,66.9407,66.8084,66.8989,88500.0
2011-01-19 13:15:00,96.06,96.07,96.04,96.06,33200.0,66.8919,66.8989,66.878,66.8919,33200.0
2011-01-19 13:20:00,96.07,96.07,96.0,96.04,56600.0,66.8989,66.8989,66.8501,66.878,56600.0
2011-01-19 13:25:00,96.03,96.13,96.01,96.08,58600.0,66.871,66.9407,66.8571,66.9058,58600.0
2011-01-19 13:30:00,96.09,96.14,96.04,96.1,39400.0,66.9128,66.9476,66.878,66.9198,39400.0
2011-01-19 13:35:00,96.1,96.16,96.09,96.09,42500.0,66.9198,66.9616,66.9128,66.9128,42500.0
2011-01-19 13:40:00,96.1,96.13,96.04,96.04,25400.0,66.9198,66.9407,66.878,66.878,25400.0
2011-01-19 13:45:00,96.04,96.05,95.98,96.04,32500.0,66.878,66.885,66.8362,66.878,32500.0
2011-01-19 13:50:00,96.04,96.05,95.93,95.99,42400.0,66.878,66.885,66.8014,66.8432,42400.0
2011-01-19 13:55:00,95.98,96.06,95.95,96.06,25500.0,66.8362,66.8919,66.8153,66.8919,25500.0
2011-01-19 14:00:00,96.05,96.07,95.94,95.96,31400.0,66.885,66.8989,66.8084,66.8223,31400.0
2011-01-19 14:05:00,95.94,95.99,95.91,95.92,35300.0,66.8084,66.8432,66.7875,66.7944,35300.0
2011-01-19 14:10:00,95.93,96.0,95.82,95.82,35300.0,66.8014,66.8501,66.7248,66.7248,35300.0
2011-01-19 14:15:00,95.82,95.9,95.78,95.89,57100.0,66.7248,66.7805,66.6969,66.7735,57100.0
2011-01-19 14:20:00,95.89,95.89,95.65,95.73,111600.0,66.7735,66.7735,66.6064,66.6621,111600.0
2011-01-19 14:25:00,95.72,95.75,95.59,95.69,71100.0,66.6552,66.6761,66.5646,66.6343,71100.0
2011-01-19 14:30:00,95.7,95.8,95.64,95.78,39900.0,66.6412,66.7109,66.5995,66.6969,39900.0
2011-01-19 14:35:00,95.78,95.82,95.67,95.67,62700.0,66.6969,66.7248,66.6203,66.6203,62700.0
2011-01-19 14:40:00,95.67,95.69,95.5,95.57,95400.0,66.6203,66.6343,66.502,66.5507,95400.0
2011-01-19 14:45:00,95.59,95.66,95.57,95.61,27800.0,66.5646,66.6134,66.5507,66.5786,27800.0
2011-01-19 14:50:00,95.61,95.61,95.27,95.38,120600.0,66.5786,66.5786,66.3418,66.4184,120600.0
2011-01-19 14:55:00,95.38,95.46,95.31,95.39,117800.0,66.4184,66.4741,66.3697,66.4254,117800.0
2011-01-19 15:00:00,95.39,95.6,95.39,95.46,94500.0,66.4254,66.5716,66.4254,66.4741,94500.0
2011-01-19 15:05:00,95.47,95.55,95.34,95.36,60500.0,66.4811,66.5368,66.3905,66.4045,60500.0
2011-01-19 15:10:00,95.36,95.4,95.22,95.24,68500.0,66.4045,66.4323,66.307,66.3209,68500.0
2011-01-19 15:15:00,95.25,95.41,95.23,95.38,57900.0,66.3279,66.4393,66.3139,66.4184,57900.0
2011-01-19 15:20:00,95.37,95.46,95.35,95.39,44100.0,66.4114,66.4741,66.3975,66.4254,44100.0
2011-01-19 15:25:00,95.39,95.47,95.36,95.37,79000.0,66.4254,66.4811,66.4045,66.4114,79000.0
2011-01-19 15:30:00,95.36,95.37,95.18,95.34,111100.0,66.4045,66.4114,66.2791,66.3905,111100.0
2011-01-19 15:35:00,95.35,95.38,95.18,95.3,124800.0,66.3975,66.4184,66.2791,66.3627,124800.0
2011-01-19 15:40:00,95.3,95.39,95.15,95.33,116800.0,66.3627,66.4254,66.2582,66.3836,116800.0
2011-01-19 15:45:00,95.34,95.4,95.31,95.36,84700.0,66.3905,66.4323,66.3697,66.4045,84700.0
2011-01-19 15:50:00,95.36,95.39,95.35,95.36,85500.0,66.4045,66.4254,66.3975,66.4045,85500.0
2011-01-19 15:55:00,95.36,95.53,95.35,95.52,183400.0,66.4045,66.5229,66.3975,66.5159,183400.0
2011-01-20 09:30:00,94.9,95.28,94.1,94.12,399500.0,66.0841,66.3488,65.5271,65.541,399500.0
2011-01-20 09:35:00,94.11,94.21,93.32,93.91,412300.0,65.534,65.6037,64.9839,65.3948,412300.0
2011-01-20 09:40:00,93.91,94.41,93.89,94.37,216300.0,65.3948,65.7429,65.3808,65.7151,216300.0
2011-01-20 09:45:00,94.3,94.67,94.22,94.59,147400.0,65.6663,65.924,65.6106,65.8683,147400.0
2011-01-20 09:50:00,94.57,94.76,94.48,94.56,162900.0,65.8544,65.9867,65.7917,65.8474,162900.0
2011-01-20 09:55:00,94.56,94.87,94.35,94.81,85800.0,65.8474,66.0633,65.7012,66.0215,85800.0
2011-01-20 10:00:00,94.82,95.14,94.74,94.85,122700.0,66.0284,66.2513,65.9727,66.0493,122700.0
2011-01-20 10:05:00,94.85,94.87,94.5,94.54,90600.0,66.0493,66.0633,65.8056,65.8335,90600.0
2011-01-20 10:10:00,94.54,94.62,94.44,94.51,98000.0,65.8335,65.8892,65.7638,65.8126,98000.0
2011-01-20 10:15:00,94.5,94.55,94.14,94.17,67800.0,65.8056,65.8404,65.5549,65.5758,67800.0
2011-01-20 10:20:00,94.17,94.25,94.01,94.04,92900.0,65.5758,65.6315,65.4644,65.4853,92900.0
2011-01-20 10:25:00,94.05,94.3,93.95,94.2,148300.0,65.4922,65.6663,65.4226,65.5967,148300.0
2011-01-20 10:30:00,94.19,94.32,93.98,94.18,90800.0,65.5897,65.6803,65.4435,65.5828,90800.0
2011-01-20 10:35:00,94.19,94.3,94.09,94.1,80900.0,65.5897,65.6663,65.5201,65.5271,80900.0
2011-01-20 10:40:00,94.1,94.12,94.03,94.08,67300.0,65.5271,65.541,65.4783,65.5131,67300.0
2011-01-20 10:45:00,94.08,94.09,93.91,93.96,124800.0,65.5131,65.5201,65.3948,65.4296,124800.0
2011-01-20 10:50:00,93.96,94.01,93.55,93.66,187800.0,65.4296,65.4644,65.1441,65.2207,187800.0
2011-01-20 10:55:00,93.67,93.71,93.51,93.61,123600.0,65.2276,65.2555,65.1162,65.1858,123600.0
2011-01-20 11:00:00,93.61,93.84,93.58,93.8,81000.0,65.1858,65.346,65.165,65.3182,81000.0
2011-01-20 11:05:00,93.8,93.91,93.73,93.81,83900.0,65.3182,65.3948,65.2694,65.3251,83900.0
2011-01-20 11:10:00,93.8,93.88,93.68,93.82,42900.0,65.3182,65.3739,65.2346,65.3321,42900.0
2011-01-20 11:15:00,93.82,93.85,93.68,93.83,70600.0,65.3321,65.353,65.2346,65.339,70600.0
2011-01-20 11:20:00,93.83,93.85,93.65,93.68,86100.0,65.339,65.353,65.2137,65.2346,86100.0
2011-01-20 11:25:00,93.69,93.69,93.48,93.54,88400.0,65.2416,65.2416,65.0953,65.1371,88400.0
2011-01-20 11:30:00,93.54,93.55,93.31,93.41,105800.0,65.1371,65.1441,64.9769,65.0466,105800.0
2011-01-20 11:35:00,93.41,93.64,93.41,93.63,75400.0,65.0466,65.2067,65.0466,65.1998,75400.0
2011-01-20 11:40:00,93.64,93.64,93.47,93.47,55500.0,65.2067,65.2067,65.0884,65.0884,55500.0
2011-01-20 11:45:00,93.47,93.6,93.36,93.57,56200.0,65.0884,65.1789,65.0118,65.158,56200.0
2011-01-20 11:50:00,93.56,93.59,93.46,93.56,53700.0,65.151,65.1719,65.0814,65.151,53700.0
2011-01-20 11:55:00,93.56,93.81,93.56,93.79,69400.0,65.151,65.3251,65.151,65.3112,69400.0
2011-01-20 12:00:00,93.79,94.0,93.78,93.88,70900.0,65.3112,65.4574,65.3042,65.3739,70900.0
2011-01-20 12:05:00,93.88,94.06,93.88,93.96,57300.0,65.3739,65.4992,65.3739,65.4296,57300.0
2011-01-20 12:10:00,93.95,94.0,93.85,93.95,38100.0,65.4226,65.4574,65.353,65.4226,38100.0
2011-01-20 12:15:00,93.94,93.98,93.9,93.94,46600.0,65.4156,65.4435,65.3878,65.4156,46600.0
2011-01-20 12:20:00,93.93,94.13,93.91,94.1,52200.0,65.4087,65.548,65.3948,65.5271,52200.0
2011-01-20 12:25:00,94.1,94.18,94.03,94.03,30800.0,65.5271,65.5828,65.4783,65.4783,30800.0
2011-01-20 12:30:00,94.03,94.08,93.95,93.97,39100.0,65.4783,65.5131,65.4226,65.4365,39100.0
2011-01-20 12:35:00,93.98,93.98,93.85,93.85,38200.0,65.4435,65.4435,65.353,65.353,38200.0
2011-01-20 12:40:00,93.86,93.98,93.85,93.94,29700.0,65.3599,65.4435,65.353,65.4156,29700.0
2011-01-20 12:45:00,93.94,93.99,93.9,93.99,31600.0,65.4156,65.4505,65.3878,65.4505,31600.0
2011-01-20 12:50:00,93.99,94.02,93.87,94.01,39200.0,65.4505,65.4714,65.3669,65.4644,39200.0
2011-01-20 12:55:00,94.01,94.1,93.86,94.1,143200.0,65.4644,65.5271,65.3599,65.5271,143200.0
2011-01-20 13:00:00,94.1,94.11,94.01,94.02,31900.0,65.5271,65.534,65.4644,65.4714,31900.0
2011-01-20 13:05:00,94.03,94.1,93.98,94.07,40800.0,65.4783,65.5271,65.4435,65.5062,40800.0
2011-01-20 13:10:00,94.08,94.1,93.93,93.96,25200.0,65.5131,65.5271,65.4087,65.4296,25200.0
2011-01-20 13:15:00,93.95,94.13,93.93,94.11,29600.0,65.4226,65.548,65.4087,65.534,29600.0
2011-01-20 13:20:00,94.11,94.11,93.91,93.96,31600.0,65.534,65.534,65.3948,65.4296,31600.0
2011-01-20 13:25:00,93.94,94.03,93.92,93.92,15700.0,65.4156,65.4783,65.4017,65.4017,15700.0
2011-01-20 13:30:00,93.93,94.01,93.91,93.98,46000.0,65.4087,65.4644,65.3948,65.4435,46000.0
2011-01-20 13:35:00,93.98,94.09,93.98,94.09,46100.0,65.4435,65.5201,65.4435,65.5201,46100.0
2011-01-20 13:40:00,94.1,94.18,94.04,94.05,38300.0,65.5271,65.5828,65.4853,65.4922,38300.0
2011-01-20 13:45:00,94.05,94.15,94.0,94.15,22900.0,65.4922,65.5619,65.4574,65.5619,22900.0
2011-01-20 13:50:00,94.16,94.2,94.13,94.17,20900.0,65.5688,65.5967,65.548,65.5758,20900.0
2011-01-20 13:55:00,94.19,94.44,94.14,94.41,67300.0,65.5897,65.7638,65.5549,65.7429,67300.0
2011-01-20 14:00:00,94.42,94.43,94.21,94.24,54900.0,65.7499,65.7569,65.6037,65.6246,54900.0
2011-01-20 14:05:00,94.24,94.39,94.18,94.31,54100.0,65.6246,65.729,65.5828,65.6733,54100.0
2011-01-20 14:10:00,94.32,94.5,94.29,94.45,68100.0,65.6803,65.8056,65.6594,65.7708,68100.0
2011-01-20 14:15:00,94.46,94.5,94.34,94.41,52000.0,65.7778,65.8056,65.6942,65.7429,52000.0
2011-01-20 14:20:00,94.42,94.42,94.3,94.36,46500.0,65.7499,65.7499,65.6663,65.7081,46500.0
2011-01-20 14:25:00,94.35,94.44,94.26,94.39,45400.0,65.7012,65.7638,65.6385,65.729,45400.0
2011-01-20 14:30:00,94.39,94.54,94.38,94.47,45800.0,65.729,65.8335,65.722,65.7847,45800.0
2011-01-20 14:35:00,94.49,94.49,94.28,94.31,36100.0,65.7986,65.7986,65.6524,65.6733,36100.0
2011-01-20 14:40:00,94.3,94.46,94.26,94.38,38500.0,65.6663,65.7778,65.6385,65.722,38500.0
2011-01-20 14:45:00,94.38,94.39,94.17,94.18,49300.0,65.722,65.729,65.5758,65.5828,49300.0
2011-01-20 14:50:00,94.17,94.17,94.01,94.05,75800.0,65.5758,65.5758,65.4644,65.4922,75800.0
2011-01-20 14:55:00,94.06,94.09,93.93,94.04,77300.0,65.4992,65.5201,65.4087,65.4853,77300.0
2011-01-20 15:00:00,94.05,94.05,93.93,93.99,45200.0,65.4922,65.4922,65.4087,65.4505,45200.0
2011-01-20 15:05:00,93.99,94.0,93.87,93.88,40300.0,65.4505,65.4574,65.3669,65.3739,40300.0
2011-01-20 15:10:00,93.88,93.96,93.86,93.9,71800.0,65.3739,65.4296,65.3599,65.3878,71800.0
2011-01-20 15:15:00,93.9,93.91,93.75,93.75,84200.0,65.3878,65.3948,65.2833,65.2833,84200.0
2011-01-20 15:20:00,93.75,93.88,93.74,93.81,51500.0,65.2833,65.3739,65.2764,65.3251,51500.0
2011-01-20 15:25:00,93.81,93.85,93.58,93.64,94000.0,65.3251,65.353,65.165,65.2067,94000.0
2011-01-20 15:30:00,93.63,93.7,93.55,93.58,122800.0,65.1998,65.2485,65.1441,65.165,122800.0
2011-01-20 15:35:00,93.58,93.73,93.55,93.66,126500.0,65.165,65.2694,65.1441,65.2207,126500.0
2011-01-20 15:40:00,93.65,93.82,93.63,93.75,128600.0,65.2137,65.3321,65.1998,65.2833,128600.0
2011-01-20 15:45:00,93.74,93.74,93.56,93.58,145100.0,65.2764,65.2764,65.151,65.165,145100.0
2011-01-20 15:50:00,93.58,93.68,93.54,93.66,189500.0,65.165,65.2346,65.1371,65.2207,189500.0
2011-01-20 15:55:00,93.66,93.66,93.54,93.63,357700.0,65.2207,65.2207,65.1371,65.1998,357700.0
2011-01-21 09:30:00,94.64,95.0,94.62,94.97,665300.0,65.9031,66.1538,65.8892,66.1329,665300.0
2011-01-21 09:35:00,94.93,94.95,94.57,94.69,118800.0,66.105,66.119,65.8544,65.9379,118800.0
2011-01-21 09:40:00,94.71,94.87,94.61,94.63,87800.0,65.9518,66.0633,65.8822,65.8961,87800.0
2011-01-21 09:45:00,94.63,94.87,94.6,94.8,68900.0,65.8961,66.0633,65.8752,66.0145,68900.0
2011-01-21 09:50:00,94.79,94.87,94.54,94.61,101800.0,66.0075,66.0633,65.8335,65.8822,101800.0
2011-01-21 09:55:00,94.61,94.87,94.61,94.75,61500.0,65.8822,66.0633,65.8822,65.9797,61500.0
2011-01-21 10:00:00,94.73,94.84,94.67,94.82,66300.0,65.9658,66.0424,65.924,66.0284,66300.0
2011-01-21 10:05:00,94.81,94.85,94.72,94.79,64300.0,66.0215,66.0493,65.9588,66.0075,64300.0
2011-01-21 10:10:00,94.79,94.85,94.68,94.72,70200.0,66.0075,66.0493,65.931,65.9588,70200.0
2011-01-21 10:15:00,94.72,94.74,94.6,94.6,50000.0,65.9588,65.9727,65.8752,65.8752,50000.0
2011-01-21 10:20:00,94.59,94.6,94.31,94.34,102500.0,65.8683,65.8752,65.6733,65.6942,102500.0
2011-01-21 10:25:00,94.33,94.43,94.18,94.18,72700.0,65.6872,65.7569,65.5828,65.5828,72700.0
2011-01-21 10:30:00,94.19,94.23,93.96,94.02,92100.0,65.5897,65.6176,65.4296,65.4714,92100.0
2011-01-21 10:35:00,94.0,94.16,93.99,94.04,65800.0,65.4574,65.5688,65.4505,65.4853,65800.0
2011-01-21 10:40:00,94.04,94.24,94.04,94.21,67000.0,65.4853,65.6246,65.4853,65.6037,67000.0
2011-01-21 10:45:00,94.22,94.31,93.95,93.95,58400.0,65.6106,65.6733,65.4226,65.4226,58400.0
2011-01-21 10:50:00,93.94,94.08,93.84,93.84,50700.0,65.4156,65.5131,65.346,65.346,50700.0
2011-01-21 10:55:00,93.84,93.93,93.77,93.87,59600.0,65.346,65.4087,65.2973,65.3669,59600.0
2011-01-21 11:00:00,93.86,94.12,93.83,94.04,45400.0,65.3599,65.541,65.339,65.4853,45400.0
2011-01-21 11:05:00,94.04,94.05,93.85,93.94,28400.0,65.4853,65.4922,65.353,65.4156,28400.0
2011-01-21 11:10:00,93.94,93.99,93.89,93.89,28700.0,65.4156,65.4505,65.3808,65.3808,28700.0
2011-01-21 11:15:00,93.89,93.89,93.62,93.66,60100.0,65.3808,65.3808,65.1928,65.2207,60100.0
2011-01-21 11:20:00,93.66,93.7,93.58,93.69,56700.0,65.2207,65.2485,65.165,65.2416,56700.0
2011-01-21 11:25:00,93.7,93.82,93.7,93.76,56800.0,65.2485,65.3321,65.2485,65.2903,56800.0
2011-01-21 11:30:00,93.77,93.85,93.75,93.84,57100.0,65.2973,65.353,65.2833,65.346,57100.0
2011-01-21 11:35:00,93.85,93.85,93.5,93.5,70000.0,65.353,65.353,65.1093,65.1093,70000.0
2011-01-21 11:40:00,93.5,93.53,93.17,93.19,151000.0,65.1093,65.1301,64.8795,64.8934,151000.0
2011-01-21 11:45:00,93.16,93.38,93.13,93.21,89300.0,64.8725,65.0257,64.8516,64.9073,89300.0
2011-01-21 11:50:00,93.21,93.27,93.13,93.22,48200.0,64.9073,64.9491,64.8516,64.9143,48200.0
2011-01-21 11:55:00,93.22,93.29,93.19,93.25,43900.0,64.9143,64.963,64.8934,64.9352,43900.0
2011-01-21 12:00:00,93.24,93.27,93.04,93.1,72200.0,64.9282,64.9491,64.7889,64.8307,72200.0
2011-01-21 12:05:00,93.08,93.16,92.94,93.16,129900.0,64.8168,64.8725,64.7193,64.8725,129900.0
2011-01-21 12:10:00,93.17,93.23,93.05,93.17,58000.0,64.8795,64.9212,64.7959,64.8795,58000.0
2011-01-21 12:15:00,93.15,93.26,93.13,93.23,37400.0,64.8655,64.9421,64.8516,64.9212,37400.0
2011-01-21 12:20:00,93.23,93.3,93.16,93.16,49700.0,64.9212,64.97,64.8725,64.8725,49700.0
2011-01-21 12:25:00,93.15,93.22,93.11,93.17,33500.0,64.8655,64.9143,64.8377,64.8795,33500.0
2011-01-21 12:30:00,93.17,93.24,93.01,93.04,57000.0,64.8795,64.9282,64.768,64.7889,57000.0
2011-01-21 12:35:00,93.03,93.25,93.03,93.13,40500.0,64.782,64.9352,64.782,64.8516,40500.0
2011-01-21 12:40:00,93.13,93.14,92.87,92.89,64600.0,64.8516,64.8586,64.6705,64.6845,64600.0
2011-01-21 12:45:00,92.9,92.98,92.82,92.92,68300.0,64.6914,64.7471,64.6357,64.7054,68300.0
2011-01-21 12:50:00,92.93,92.93,92.76,92.8,86200.0,64.7123,64.7123,64.5939,64.6218,86200.0
2011-01-21 12:55:00,92.81,92.81,92.66,92.7,129000.0,64.6288,64.6288,64.5243,64.5522,129000.0
2011-01-21 13:00:00,92.69,92.69,92.37,92.39,179200.0,64.5452,64.5452,64.3224,64.3363,179200.0
2011-01-21 13:05:00,92.4,92.62,92.39,92.55,68000.0,64.3433,64.4965,64.3363,64.4477,68000.0
2011-01-21 13:10:00,92.55,92.75,92.53,92.75,31600.0,64.4477,64.587,64.4338,64.587,31600.0
2011-01-21 13:15:00,92.75,92.94,92.75,92.94,43700.0,64.587,64.7193,64.587,64.7193,43700.0
2011-01-21 13:20:00,92.94,92.96,92.8,92.92,24200.0,64.7193,64.7332,64.6218,64.7054,24200.0
2011-01-21 13:25:00,92.92,92.92,92.61,92.64,71900.0,64.7054,64.7054,64.4895,64.5104,71900.0
2011-01-21 13:30:00,92.64,92.8,92.62,92.8,59100.0,64.5104,64.6218,64.4965,64.6218,59100.0
2011-01-21 13:35:00,92.79,92.91,92.74,92.91,22800.0,64.6148,64.6984,64.58,64.6984,22800.0
2011-01-21 13:40:00,92.91,92.91,92.67,92.68,25500.0,64.6984,64.6984,64.5313,64.5382,25500.0
2011-01-21 13:45:00,92.7,92.87,92.7,92.81,45500.0,64.5522,64.6705,64.5522,64.6288,45500.0
2011-01-21 13:50:00,92.81,92.81,92.67,92.71,26400.0,64.6288,64.6288,64.5313,64.5591,26400.0
2011-01-21 13:55:00,92.71,92.85,92.65,92.85,41700.0,64.5591,64.6566,64.5173,64.6566,41700.0
2011-01-21 14:00:00,92.85,92.91,92.79,92.84,51500.0,64.6566,64.6984,64.6148,64.6497,51500.0
2011-01-21 14:05:00,92.84,92.98,92.84,92.97,35900.0,64.6497,64.7471,64.6497,64.7402,35900.0
2011-01-21 14:10:00,92.97,92.98,92.88,92.94,34800.0,64.7402,64.7471,64.6775,64.7193,34800.0
2011-01-21 14:15:00,92.94,92.94,92.71,92.79,48700.0,64.7193,64.7193,64.5591,64.6148,48700.0
2011-01-21 14:20:00,92.8,92.91,92.8,92.9,23000.0,64.6218,64.6984,64.6218,64.6914,23000.0
2011-01-21 14:25:00,92.9,92.91,92.8,92.82,29000.0,64.6914,64.6984,64.6218,64.6357,29000.0
2011-01-21 14:30:00,92.82,93.1,92.78,93.1,49100.0,64.6357,64.8307,64.6079,64.8307,49100.0
2011-01-21 14:35:00,93.1,93.16,93.03,93.03,42200.0,64.8307,64.8725,64.782,64.782,42200.0
2011-01-21 14:40:00,93.03,93.05,92.99,93.01,30600.0,64.782,64.7959,64.7541,64.768,30600.0
2011-01-21 14:45:00,93.0,93.11,92.99,93.05,33400.0,64.7611,64.8377,64.7541,64.7959,33400.0
2011-01-21 14:50:00,93.06,93.11,93.01,93.07,47600.0,64.8029,64.8377,64.768,64.8098,47600.0
2011-01-21 14:55:00,93.07,93.13,93.0,93.01,45000.0,64.8098,64.8516,64.7611,64.768,45000.0
2011-01-21 15:00:00,93.0,93.1,93.0,93.07,61400.0,64.7611,64.8307,64.7611,64.8098,61400.0
2011-01-21 15:05:00,93.07,93.25,93.07,93.25,77400.0,64.8098,64.9352,64.8098,64.9352,77400.0
2011-01-21 15:10:00,93.26,93.27,93.14,93.16,51500.0,64.9421,64.9491,64.8586,64.8725,51500.0
2011-01-21 15:15:00,93.15,93.18,93.03,93.04,57600.0,64.8655,64.8864,64.782,64.7889,57600.0
2011-01-21 15:20:00,93.02,93.04,92.91,92.93,49700.0,64.775,64.7889,64.6984,64.7123,49700.0
2011-01-21 15:25:00,92.94,93.02,92.81,92.81,49500.0,64.7193,64.775,64.6288,64.6288,49500.0
2011-01-21 15:30:00,92.81,92.88,92.75,92.83,95900.0,64.6288,64.6775,64.587,64.6427,95900.0
2011-01-21 15:35:00,92.83,92.86,92.74,92.84,69300.0,64.6427,64.6636,64.58,64.6497,69300.0
2011-01-21 15:40:00,92.83,92.87,92.63,92.66,125400.0,64.6427,64.6705,64.5034,64.5243,125400.0
2011-01-21 15:45:00,92.66,92.82,92.6,92.64,131900.0,64.5243,64.6357,64.4825,64.5104,131900.0
2011-01-21 15:50:00,92.64,92.75,92.54,92.62,136300.0,64.5104,64.587,64.4407,64.4965,136300.0
2011-01-21 15:55:00,92.64,92.75,92.58,92.73,271300.0,64.5104,64.587,64.4686,64.5731,271300.0
2011-01-24 09:30:00,92.71,92.95,92.51,92.85,161700.0,64.5591,64.7263,64.4199,64.6566,161700.0
2011-01-24 09:35:00,92.84,92.99,92.55,92.59,125700.0,64.6497,64.7541,64.4477,64.4756,125700.0
2011-01-24 09:40:00,92.59,92.95,92.59,92.72,48000.0,64.4756,64.7263,64.4756,64.5661,48000.0
2011-01-24 09:45:00,92.73,93.18,92.73,92.94,98300.0,64.5731,64.8864,64.5731,64.7193,98300.0
2011-01-24 09:50:00,92.98,93.07,92.84,92.9,55200.0,64.7471,64.8098,64.6497,64.6914,55200.0
2011-01-24 09:55:00,92.92,92.92,92.6,92.71,89600.0,64.7054,64.7054,64.4825,64.5591,89600.0
2011-01-24 10:00:00,92.71,92.87,92.63,92.78,72600.0,64.5591,64.6705,64.5034,64.6079,72600.0
2011-01-24 10:05:00,92.79,92.85,92.52,92.54,64400.0,64.6148,64.6566,64.4268,64.4407,64400.0
2011-01-24 10:10:00,92.54,93.03,92.54,92.96,84800.0,64.4407,64.782,64.4407,64.7332,84800.0
2011-01-24 10:15:00,92.96,93.06,92.79,92.95,59200.0,64.7332,64.8029,64.6148,64.7263,59200.0
2011-01-24 10:20:00,92.94,93.35,92.94,93.07,59600.0,64.7193,65.0048,64.7193,64.8098,59600.0
2011-01-24 10:25:00,93.1,93.41,93.1,93.22,58300.0,64.8307,65.0466,64.8307,64.9143,58300.0
2011-01-24 10:30:00,93.23,93.29,93.07,93.14,48400.0,64.9212,64.963,64.8098,64.8586,48400.0
2011-01-24 10:35:00,93.13,93.38,93.13,93.2,31200.0,64.8516,65.0257,64.8516,64.9003,31200.0
2011-01-24 10:40:00,93.19,93.5,93.18,93.46,72200.0,64.8934,65.1093,64.8864,65.0814,72200.0
2011-01-24 10:45:00,93.46,93.49,93.21,93.34,31500.0,65.0814,65.1023,64.9073,64.9978,31500.0
2011-01-24 10:50:00,93.32,93.47,93.3,93.47,26800.0,64.9839,65.0884,64.97,65.0884,26800.0
2011-01-24 10:55:00,93.46,93.48,93.31,93.44,29400.0,65.0814,65.0953,64.9769,65.0675,29400.0
2011-01-24 11:00:00,93.42,93.62,93.35,93.58,52000.0,65.0535,65.1928,65.0048,65.165,52000.0
2011-01-24 11:05:00,93.61,93.75,93.54,93.73,57600.0,65.1858,65.2833,65.1371,65.2694,57600.0
2011-01-24 11:10:00,93.72,93.74,93.54,93.72,45400.0,65.2624,65.2764,65.1371,65.2624,45400.0
2011-01-24 11:15:00,93.72,93.73,93.61,93.73,40500.0,65.2624,65.2694,65.1858,65.2694,40500.0
2011-01-24 11:20:00,93.71,93.83,93.7,93.82,41500.0,65.2555,65.339,65.2485,65.3321,41500.0
2011-01-24 11:25:00,93.82,93.98,93.82,93.94,68500.0,65.3321,65.4435,65.3321,65.4156,68500.0
2011-01-24 11:30:00,93.92,94.07,93.92,94.01,59400.0,65.4017,65.5062,65.4017,65.4644,59400.0
2011-01-24 11:35:00,94.01,94.12,93.95,94.03,33300.0,65.4644,65.541,65.4226,65.4783,33300.0
2011-01-24 11:40:00,94.02,94.16,94.0,94.13,61500.0,65.4714,65.5688,65.4574,65.548,61500.0
2011-01-24 11:45:00,94.12,94.24,94.08,94.22,70500.0,65.541,65.6246,65.5131,65.6106,70500.0
2011-01-24 11:50:00,94.22,94.29,94.19,94.21,60200.0,65.6106,65.6594,65.5897,65.6037,60200.0
2011-01-24 11:55:00,94.22,94.29,94.15,94.27,43200.0,65.6106,65.6594,65.5619,65.6454,43200.0
2011-01-24 12:00:00,94.26,94.35,94.21,94.26,51800.0,65.6385,65.7012,65.6037,65.6385,51800.0
2011-01-24 12:05:00,94.24,94.45,94.23,94.26,56200.0,65.6246,65.7708,65.6176,65.6385,56200.0
2011-01-24 12:10:00,94.27,94.28,94.1,94.17,49800.0,65.6454,65.6524,65.5271,65.5758,49800.0
2011-01-24 12:15:00,94.17,94.3,94.14,94.29,33500.0,65.5758,65.6663,65.5549,65.6594,33500.0
2011-01-24 12:20:00,94.32,94.35,94.23,94.23,37700.0,65.6803,65.7012,65.6176,65.6176,37700.0
2011-01-24 12:25:00,94.25,94.28,94.05,94.06,35900.0,65.6315,65.6524,65.4922,65.4992,35900.0
2011-01-24 12:30:00,94.06,94.22,94.04,94.08,46300.0,65.4992,65.6106,65.4853,65.5131,46300.0
2011-01-24 12:35:00,94.07,94.23,94.06,94.18,32700.0,65.5062,65.6176,65.4992,65.5828,32700.0
2011-01-24 12:40:00,94.18,94.27,94.15,94.25,23100.0,65.5828,65.6454,65.5619,65.6315,23100.0
2011-01-24 12:45:00,94.26,94.32,94.25,94.29,32800.0,65.6385,65.6803,65.6315,65.6594,32800.0
2011-01-24 12:50:00,94.29,94.3,94.22,94.29,22200.0,65.6594,65.6663,65.6106,65.6594,22200.0
2011-01-24 12:55:00,94.29,94.3,94.14,94.18,45400.0,65.6594,65.6663,65.5549,65.5828,45400.0
2011-01-24 13:00:00,94.18,94.27,94.16,94.19,38400.0,65.5828,65.6454,65.5688,65.5897,38400.0
2011-01-24 13:05:00,94.2,94.39,94.19,94.3,36500.0,65.5967,65.729,65.5897,65.6663,36500.0
2011-01-24 13:10:00,94.3,94.31,94.21,94.25,24200.0,65.6663,65.6733,65.6037,65.6315,24200.0
2011-01-24 13:15:00,94.24,94.28,94.14,94.16,31800.0,65.6246,65.6524,65.5549,65.5688,31800.0
2011-01-24 13:20:00,94.16,94.25,94.14,94.24,26500.0,65.5688,65.6315,65.5549,65.6246,26500.0
2011-01-24 13:25:00,94.23,94.33,94.23,94.24,45100.0,65.6176,65.6872,65.6176,65.6246,45100.0
2011-01-24 13:30:00,94.25,94.47,94.25,94.4,49600.0,65.6315,65.7847,65.6315,65.736,49600.0
2011-01-24 13:35:00,94.4,94.48,94.38,94.43,33600.0,65.736,65.7917,65.722,65.7569,33600.0
2011-01-24 13:40:00,94.43,94.57,94.39,94.52,55700.0,65.7569,65.8544,65.729,65.8195,55700.0
2011-01-24 13:45:00,94.52,94.66,94.43,94.56,49400.0,65.8195,65.917,65.7569,65.8474,49400.0
2011-01-24 13:50:00,94.54,94.56,94.43,94.53,34600.0,65.8335,65.8474,65.7569,65.8265,34600.0
2011-01-24 13:55:00,94.53,94.54,94.47,94.53,21300.0,65.8265,65.8335,65.7847,65.8265,21300.0
2011-01-24 14:00:00,94.53,94.58,94.49,94.53,27400.0,65.8265,65.8613,65.7986,65.8265,27400.0
2011-01-24 14:05:00,94.53,94.57,94.49,94.51,26200.0,65.8265,65.8544,65.7986,65.8126,26200.0
2011-01-24 14:10:00,94.54,94.54,94.47,94.47,46500.0,65.8335,65.8335,65.7847,65.7847,46500.0
2011-01-24 14:15:00,94.46,94.53,94.43,94.43,50400.0,65.7778,65.8265,65.7569,65.7569,50400.0
2011-01-24 14:20:00,94.42,94.53,94.37,94.51,36500.0,65.7499,65.8265,65.7151,65.8126,36500.0
2011-01-24 14:25:00,94.52,94.59,94.51,94.56,54400.0,65.8195,65.8683,65.8126,65.8474,54400.0
2011-01-24 14:30:00,94.57,94.69,94.54,94.65,73600.0,65.8544,65.9379,65.8335,65.9101,73600.0
2011-01-24 14:35:00,94.65,94.69,94.59,94.6,26900.0,65.9101,65.9379,65.8683,65.8752,26900.0
2011-01-24 14:40:00,94.6,94.68,94.59,94.67,38400.0,65.8752,65.931,65.8683,65.924,38400.0
2011-01-24 14:45:00,94.66,94.67,94.56,94.59,33300.0,65.917,65.924,65.8474,65.8683,33300.0
2011-01-24 14:50:00,94.59,94.63,94.44,94.57,58200.0,65.8683,65.8961,65.7638,65.8544,58200.0
2011-01-24 14:55:00,94.57,94.57,94.43,94.52,44700.0,65.8544,65.8544,65.7569,65.8195,44700.0
2011-01-24 15:00:00,94.51,94.54,94.39,94.43,51700.0,65.8126,65.8335,65.729,65.7569,51700.0
2011-01-24 15:05:00,94.42,94.49,94.39,94.47,43700.0,65.7499,65.7986,65.729,65.7847,43700.0
2011-01-24 15:10:00,94.45,94.5,94.37,94.37,33100.0,65.7708,65.8056,65.7151,65.7151,33100.0
2011-01-24 15:15:00,94.38,94.41,94.26,94.4,88400.0,65.722,65.7429,65.6385,65.736,88400.0
2011-01-24 15:20:00,94.39,94.39,94.24,94.37,41700.0,65.729,65.729,65.6246,65.7151,41700.0
2011-01-24 15:25:00,94.36,94.36,94.19,94.25,78000.0,65.7081,65.7081,65.5897,65.6315,78000.0
2011-01-24 15:30:00,94.24,94.38,94.23,94.33,98700.0,65.6246,65.722,65.6176,65.6872,98700.0
2011-01-24 15:35:00,94.34,94.49,94.34,94.46,62800.0,65.6942,65.7986,65.6942,65.7778,62800.0
2011-01-24 15:40:00,94.46,94.63,94.43,94.61,101600.0,65.7778,65.8961,65.7569,65.8822,101600.0
2011-01-24 15:45:00,94.64,94.64,94.45,94.5,89500.0,65.9031,65.9031,65.7708,65.8056,89500.0
2011-01-24 15:50:00,94.5,94.59,94.41,94.47,73600.0,65.8056,65.8683,65.7429,65.7847,73600.0
2011-01-24 15:55:00,94.48,94.55,94.43,94.53,169300.0,65.7917,65.8404,65.7569,65.8265,169300.0
2011-01-25 09:30:00,94.2,94.65,94.19,94.51,104600.0,65.5967,65.9101,65.5897,65.8126,104600.0
2011-01-25 09:35:00,94.56,94.62,94.01,94.1,71500.0,65.8474,65.8892,65.4644,65.5271,71500.0
2011-01-25 09:40:00,94.05,94.35,94.0,94.15,64100.0,65.4922,65.7012,65.4574,65.5619,64100.0
2011-01-25 09:45:00,94.15,94.32,94.01,94.32,58300.0,65.5619,65.6803,65.4644,65.6803,58300.0
2011-01-25 09:50:00,94.3,94.32,94.09,94.19,46900.0,65.6663,65.6803,65.5201,65.5897,46900.0
2011-01-25 09:55:00,94.19,94.3,94.01,94.23,44000.0,65.5897,65.6663,65.4644,65.6176,44000.0
2011-01-25 10:00:00,94.24,94.61,94.09,94.09,88200.0,65.6246,65.8822,65.5201,65.5201,88200.0
2011-01-25 10:05:00,94.1,94.1,93.84,94.04,84000.0,65.5271,65.5271,65.346,65.4853,84000.0
2011-01-25 10:10:00,94.02,94.09,93.77,93.92,39500.0,65.4714,65.5201,65.2973,65.4017,39500.0
2011-01-25 10:15:00,93.91,93.95,93.69,93.93,89500.0,65.3948,65.4226,65.2416,65.4087,89500.0
2011-01-25 10:20:00,93.94,94.09,93.8,94.09,69500.0,65.4156,65.5201,65.3182,65.5201,69500.0
2011-01-25 10:25:00,94.07,94.19,93.93,93.95,67400.0,65.5062,65.5897,65.4087,65.4226,67400.0
2011-01-25 10:30:00,93.95,94.11,93.92,93.93,85500.0,65.4226,65.534,65.4017,65.4087,85500.0
2011-01-25 10:35:00,93.94,93.96,93.67,93.68,72700.0,65.4156,65.4296,65.2276,65.2346,72700.0
2011-01-25 10:40:00,93.7,93.93,93.7,93.72,101600.0,65.2485,65.4087,65.2485,65.2624,101600.0
2011-01-25 10:45:00,93.71,93.79,93.66,93.7,37100.0,65.2555,65.3112,65.2207,65.2485,37100.0
2011-01-25 10:50:00,93.69,93.94,93.66,93.87,88700.0,65.2416,65.4156,65.2207,65.3669,88700.0
2011-01-25 10:55:00,93.86,93.96,93.79,93.84,19400.0,65.3599,65.4296,65.3112,65.346,19400.0
2011-01-25 11:00:00,93.84,93.86,93.51,93.54,32700.0,65.346,65.3599,65.1162,65.1371,32700.0
2011-01-25 11:05:00,93.55,93.61,93.49,93.49,46100.0,65.1441,65.1858,65.1023,65.1023,46100.0
2011-01-25 11:10:00,93.5,93.51,93.28,93.38,58900.0,65.1093,65.1162,64.9561,65.0257,58900.0
2011-01-25 11:15:00,93.37,93.41,93.26,93.38,50200.0,65.0187,65.0466,64.9421,65.0257,50200.0
2011-01-25 11:20:00,93.38,93.42,93.18,93.18,63100.0,65.0257,65.0535,64.8864,64.8864,63100.0
2011-01-25 11:25:00,93.19,93.22,93.05,93.1,68000.0,64.8934,64.9143,64.7959,64.8307,68000.0
2011-01-25 11:30:00,93.08,93.15,93.0,93.03,83600.0,64.8168,64.8655,64.7611,64.782,83600.0
2011-01-25 11:35:00,93.02,93.16,92.97,93.15,92600.0,64.775,64.8725,64.7402,64.8655,92600.0
2011-01-25 11:40:00,93.15,93.27,93.09,93.27,111000.0,64.8655,64.9491,64.8237,64.9491,111000.0
2011-01-25 11:45:00,93.27,93.35,93.17,93.2,68200.0,64.9491,65.0048,64.8795,64.9003,68200.0
2011-01-25 11:50:00,93.2,93.21,93.03,93.03,81800.0,64.9003,64.9073,64.782,64.782,81800.0
2011-01-25 11:55:00,93.04,93.16,93.0,93.15,111200.0,64.7889,64.8725,64.7611,64.8655,111200.0
2011-01-25 12:00:00,93.15,93.31,93.09,93.23,63100.0,64.8655,64.9769,64.8237,64.9212,63100.0
2011-01-25 12:05:00,93.23,93.33,93.14,93.19,26200.0,64.9212,64.9909,64.8586,64.8934,26200.0
2011-01-25 12:10:00,93.19,93.5,93.19,93.49,108000.0,64.8934,65.1093,64.8934,65.1023,108000.0
2011-01-25 12:15:00,93.5,93.56,93.46,93.49,39100.0,65.1093,65.151,65.0814,65.1023,39100.0
2011-01-25 12:20:00,93.5,93.53,93.41,93.5,46200.0,65.1093,65.1301,65.0466,65.1093,46200.0
2011-01-25 12:25:00,93.48,93.52,93.42,93.5,47200.0,65.0953,65.1232,65.0535,65.1093,47200.0
2011-01-25 12:30:00,93.51,93.54,93.42,93.46,43700.0,65.1162,65.1371,65.0535,65.0814,43700.0
2011-01-25 12:35:00,93.46,93.58,93.42,93.58,35600.0,65.0814,65.165,65.0535,65.165,35600.0
2011-01-25 12:40:00,93.59,93.68,93.56,93.68,48800.0,65.1719,65.2346,65.151,65.2346,48800.0
2011-01-25 12:45:00,93.69,93.85,93.68,93.73,57100.0,65.2416,65.353,65.2346,65.2694,57100.0
2011-01-25 12:50:00,93.73,93.76,93.65,93.67,20400.0,65.2694,65.2903,65.2137,65.2276,20400.0
2011-01-25 12:55:00,93.66,93.81,93.65,93.77,74300.0,65.2207,65.3251,65.2137,65.2973,74300.0
2011-01-25 13:00:00,93.79,93.84,93.73,93.75,36800.0,65.3112,65.346,65.2694,65.2833,36800.0
2011-01-25 13:05:00,93.74,93.81,93.68,93.79,44700.0,65.2764,65.3251,65.2346,65.3112,44700.0
2011-01-25 13:10:00,93.77,93.83,93.76,93.79,51400.0,65.2973,65.339,65.2903,65.3112,51400.0
2011-01-25 13:15:00,93.79,93.82,93.75,93.75,19900.0,65.3112,65.3321,65.2833,65.2833,19900.0
2011-01-25 13:20:00,93.76,93.77,93.7,93.76,41100.0,65.2903,65.2973,65.2485,65.2903,41100.0
2011-01-25 13:25:00,93.76,93.77,93.64,93.73,47700.0,65.2903,65.2973,65.2067,65.2694,47700.0
2011-01-25 13:30:00,93.73,93.74,93.63,93.66,28900.0,65.2694,65.2764,65.1998,65.2207,28900.0
2011-01-25 13:35:00,93.65,93.68,93.56,93.68,31800.0,65.2137,65.2346,65.151,65.2346,31800.0
2011-01-25 13:40:00,93.7,93.81,93.68,93.76,27700.0,65.2485,65.3251,65.2346,65.2903,27700.0
2011-01-25 13:45:00,93.76,93.76,93.68,93.69,47000.0,65.2903,65.2903,65.2346,65.2416,47000.0
2011-01-25 13:50:00,93.69,93.77,93.69,93.75,15500.0,65.2416,65.2973,65.2416,65.2833,15500.0
2011-01-25 13:55:00,93.75,93.78,93.71,93.73,22700.0,65.2833,65.3042,65.2555,65.2694,22700.0
2011-01-25 14:00:00,93.71,93.77,93.52,93.56,57200.0,65.2555,65.2973,65.1232,65.151,57200.0
2011-01-25 14:05:00,93.55,93.62,93.53,93.53,40800.0,65.1441,65.1928,65.1301,65.1301,40800.0
2011-01-25 14:10:00,93.54,93.6,93.42,93.42,36100.0,65.1371,65.1789,65.0535,65.0535,36100.0
2011-01-25 14:15:00,93.41,93.52,93.37,93.49,70200.0,65.0466,65.1232,65.0187,65.1023,70200.0
2011-01-25 14:20:00,93.49,93.55,93.27,93.31,88700.0,65.1023,65.1441,64.9491,64.9769,88700.0
2011-01-25 14:25:00,93.33,93.52,93.32,93.44,65800.0,64.9909,65.1232,64.9839,65.0675,65800.0
2011-01-25 14:30:00,93.44,93.46,93.37,93.44,37100.0,65.0675,65.0814,65.0187,65.0675,37100.0
2011-01-25 14:35:00,93.42,93.65,93.41,93.64,82100.0,65.0535,65.2137,65.0466,65.2067,82100.0
2011-01-25 14:40:00,93.62,93.67,93.53,93.53,36700.0,65.1928,65.2276,65.1301,65.1301,36700.0
2011-01-25 14:45:00,93.52,93.55,93.31,93.33,93900.0,65.1232,65.1441,64.9769,64.9909,93900.0
2011-01-25 14:50:00,93.3,93.5,93.29,93.47,69200.0,64.97,65.1093,64.963,65.0884,69200.0
2011-01-25 14:55:00,93.48,93.64,93.4,93.6,89900.0,65.0953,65.2067,65.0396,65.1789,89900.0
2011-01-25 15:00:00,93.6,93.82,93.58,93.82,66500.0,65.1789,65.3321,65.165,65.3321,66500.0
2011-01-25 15:05:00,93.82,93.88,93.76,93.82,58500.0,65.3321,65.3739,65.2903,65.3321,58500.0
2011-01-25 15:10:00,93.79,93.82,93.69,93.75,78900.0,65.3112,65.3321,65.2416,65.2833,78900.0
2011-01-25 15:15:00,93.77,93.92,93.71,93.9,98400.0,65.2973,65.4017,65.2555,65.3878,98400.0
2011-01-25 15:20:00,93.89,94.12,93.88,93.9,139200.0,65.3808,65.541,65.3739,65.3878,139200.0
2011-01-25 15:25:00,93.9,94.18,93.9,94.17,46800.0,65.3878,65.5828,65.3878,65.5758,46800.0
2011-01-25 15:30:00,94.16,94.2,94.04,94.12,116100.0,65.5688,65.5967,65.4853,65.541,116100.0
2011-01-25 15:35:00,94.1,94.12,94.0,94.06,117700.0,65.5271,65.541,65.4574,65.4992,117700.0
2011-01-25 15:40:00,94.05,94.23,94.04,94.23,71700.0,65.4922,65.6176,65.4853,65.6176,71700.0
2011-01-25 15:45:00,94.24,94.37,94.2,94.25,209400.0,65.6246,65.7151,65.5967,65.6315,209400.0
2011-01-25 15:50:00,94.25,94.31,94.17,94.3,178300.0,65.6315,65.6733,65.5758,65.6663,178300.0
2011-01-25 15:55:00,94.31,94.42,94.27,94.38,189600.0,65.6733,65.7499,65.6454,65.722,189600.0
2011-01-26 09:30:00,94.75,94.93,94.4,94.56,172200.0,65.9797,66.105,65.736,65.8474,172200.0
2011-01-26 09:35:00,94.53,94.87,94.53,94.74,115400.0,65.8265,66.0633,65.8265,65.9727,115400.0
2011-01-26 09:40:00,94.73,95.15,94.72,95.12,169400.0,65.9658,66.2582,65.9588,66.2373,169400.0
2011-01-26 09:45:00,95.12,95.22,94.79,94.86,114700.0,66.2373,66.307,66.0075,66.0563,114700.0
2011-01-26 09:50:00,94.82,94.88,94.56,94.67,66500.0,66.0284,66.0702,65.8474,65.924,66500.0
2011-01-26 09:55:00,94.68,95.11,94.66,94.99,64200.0,65.931,66.2304,65.917,66.1468,64200.0
2011-01-26 10:00:00,94.99,95.23,94.93,95.13,109200.0,66.1468,66.3139,66.105,66.2443,109200.0
2011-01-26 10:05:00,95.12,95.39,95.06,95.34,95400.0,66.2373,66.4254,66.1956,66.3905,95400.0
2011-01-26 10:10:00,95.34,95.45,95.21,95.39,87600.0,66.3905,66.4671,66.3,66.4254,87600.0
2011-01-26 10:15:00,95.4,95.54,95.3,95.39,109000.0,66.4323,66.5298,66.3627,66.4254,109000.0
2011-01-26 10:20:00,95.4,95.59,95.35,95.57,71500.0,66.4323,66.5646,66.3975,66.5507,71500.0
2011-01-26 10:25:00,95.59,95.65,95.42,95.47,117000.0,66.5646,66.6064,66.4463,66.4811,117000.0
2011-01-26 10:30:00,95.47,95.47,95.22,95.28,95500.0,66.4811,66.4811,66.307,66.3488,95500.0
2011-01-26 10:35:00,95.31,95.56,95.3,95.55,72000.0,66.3697,66.5437,66.3627,66.5368,72000.0
2011-01-26 10:40:00,95.55,95.75,95.53,95.66,73200.0,66.5368,66.6761,66.5229,66.6134,73200.0
2011-01-26 10:45:00,95.66,95.7,95.55,95.56,95400.0,66.6134,66.6412,66.5368,66.5437,95400.0
2011-01-26 10:50:00,95.56,95.56,95.36,95.39,58500.0,66.5437,66.5437,66.4045,66.4254,58500.0
2011-01-26 10:55:00,95.38,95.38,95.07,95.21,96600.0,66.4184,66.4184,66.2025,66.3,96600.0
2011-01-26 11:00:00,95.21,95.36,95.11,95.36,40900.0,66.3,66.4045,66.2304,66.4045,40900.0
2011-01-26 11:05:00,95.36,95.42,95.27,95.28,66100.0,66.4045,66.4463,66.3418,66.3488,66100.0
2011-01-26 11:10:00,95.28,95.29,95.12,95.15,54400.0,66.3488,66.3557,66.2373,66.2582,54400.0
2011-01-26 11:15:00,95.14,95.17,94.96,94.96,72400.0,66.2513,66.2722,66.1259,66.1259,72400.0
2011-01-26 11:20:00,94.96,94.97,94.72,94.78,72000.0,66.1259,66.1329,65.9588,66.0006,72000.0
2011-01-26 11:25:00,94.78,94.78,94.46,94.48,129200.0,66.0006,66.0006,65.7778,65.7917,129200.0
2011-01-26 11:30:00,94.47,94.67,94.4,94.63,102600.0,65.7847,65.924,65.736,65.8961,102600.0
2011-01-26 11:35:00,94.64,94.75,94.63,94.66,47800.0,65.9031,65.9797,65.8961,65.917,47800.0
2011-01-26 11:40:00,94.64,94.75,94.58,94.67,66400.0,65.9031,65.9797,65.8613,65.924,66400.0
2011-01-26 11:45:00,94.66,94.73,94.66,94.67,46500.0,65.917,65.9658,65.917,65.924,46500.0
2011-01-26 11:50:00,94.68,94.71,94.6,94.61,36400.0,65.931,65.9518,65.8752,65.8822,36400.0
2011-01-26 11:55:00,94.62,94.7,94.59,94.69,17600.0,65.8892,65.9449,65.8683,65.9379,17600.0
2011-01-26 12:00:00,94.71,94.83,94.69,94.78,41200.0,65.9518,66.0354,65.9379,66.0006,41200.0
2011-01-26 12:05:00,94.77,95.1,94.75,95.08,45300.0,65.9936,66.2234,65.9797,66.2095,45300.0
2011-01-26 12:10:00,95.07,95.09,95.03,95.06,26200.0,66.2025,66.2165,66.1747,66.1956,26200.0
2011-01-26 12:15:00,95.06,95.07,94.85,94.85,27000.0,66.1956,66.2025,66.0493,66.0493,27000.0
2011-01-26 12:20:00,94.85,94.94,94.85,94.9,15700.0,66.0493,66.112,66.0493,66.0841,15700.0
2011-01-26 12:25:00,94.9,94.92,94.82,94.87,29600.0,66.0841,66.0981,66.0284,66.0633,29600.0
2011-01-26 12:30:00,94.88,94.93,94.87,94.93,19300.0,66.0702,66.105,66.0633,66.105,19300.0
2011-01-26 12:35:00,94.93,95.0,94.9,94.98,22800.0,66.105,66.1538,66.0841,66.1399,22800.0
2011-01-26 12:40:00,94.98,95.09,94.98,95.02,34300.0,66.1399,66.2165,66.1399,66.1677,34300.0
2011-01-26 12:45:00,95.02,95.07,94.94,95.06,40200.0,66.1677,66.2025,66.112,66.1956,40200.0
2011-01-26 12:50:00,95.06,95.16,95.01,95.14,38000.0,66.1956,66.2652,66.1607,66.2513,38000.0
2011-01-26 12:55:00,95.15,95.34,95.12,95.27,51500.0,66.2582,66.3905,66.2373,66.3418,51500.0
2011-01-26 13:00:00,95.27,95.29,95.23,95.26,36600.0,66.3418,66.3557,66.3139,66.3348,36600.0
2011-01-26 13:05:00,95.26,95.29,95.22,95.29,24800.0,66.3348,66.3557,66.307,66.3557,24800.0
2011-01-26 13:10:00,95.29,95.37,95.22,95.37,36500.0,66.3557,66.4114,66.307,66.4114,36500.0
2011-01-26 13:15:00,95.37,95.55,95.37,95.53,89500.0,66.4114,66.5368,66.4114,66.5229,89500.0
2011-01-26 13:20:00,95.53,95.65,95.51,95.59,85000.0,66.5229,66.6064,66.5089,66.5646,85000.0
2011-01-26 13:25:00,95.58,95.75,95.58,95.75,56600.0,66.5577,66.6761,66.5577,66.6761,56600.0
2011-01-26 13:30:00,95.75,95.78,95.62,95.64,59000.0,66.6761,66.6969,66.5855,66.5995,59000.0
2011-01-26 13:35:00,95.63,95.64,95.56,95.62,34000.0,66.5925,66.5995,66.5437,66.5855,34000.0
2011-01-26 13:40:00,95.62,95.66,95.59,95.64,20000.0,66.5855,66.6134,66.5646,66.5995,20000.0
2011-01-26 13:45:00,95.63,95.66,95.56,95.6,30000.0,66.5925,66.6134,66.5437,66.5716,30000.0
2011-01-26 13:50:00,95.59,95.83,95.58,95.73,77100.0,66.5646,66.7318,66.5577,66.6621,77100.0
2011-01-26 13:55:00,95.73,95.77,95.72,95.74,22500.0,66.6621,66.69,66.6552,66.6691,22500.0
2011-01-26 14:00:00,95.73,95.74,95.5,95.5,39600.0,66.6621,66.6691,66.502,66.502,39600.0
2011-01-26 14:05:00,95.5,95.58,95.45,95.49,46900.0,66.502,66.5577,66.4671,66.495,46900.0
2011-01-26 14:10:00,95.49,95.75,95.49,95.7,68300.0,66.495,66.6761,66.495,66.6412,68300.0
2011-01-26 14:15:00,95.72,96.0,95.61,95.9,142800.0,66.6552,66.8501,66.5786,66.7805,142800.0
2011-01-26 14:20:00,95.89,95.95,95.66,95.74,113000.0,66.7735,66.8153,66.6134,66.6691,113000.0
2011-01-26 14:25:00,95.73,95.89,95.59,95.73,55200.0,66.6621,66.7735,66.5646,66.6621,55200.0
2011-01-26 14:30:00,95.73,95.77,95.53,95.72,55600.0,66.6621,66.69,66.5229,66.6552,55600.0
2011-01-26 14:35:00,95.71,95.8,95.7,95.74,41700.0,66.6482,66.7109,66.6412,66.6691,41700.0
2011-01-26 14:40:00,95.74,95.99,95.7,95.98,52700.0,66.6691,66.8432,66.6412,66.8362,52700.0
2011-01-26 14:45:00,95.97,96.16,95.85,95.93,111000.0,66.8292,66.9616,66.7457,66.8014,111000.0
2011-01-26 14:50:00,95.91,96.03,95.84,95.84,65800.0,66.7875,66.871,66.7387,66.7387,65800.0
2011-01-26 14:55:00,95.84,95.95,95.69,95.9,81700.0,66.7387,66.8153,66.6343,66.7805,81700.0
2011-01-26 15:00:00,95.88,95.91,95.77,95.88,64800.0,66.7666,66.7875,66.69,66.7666,64800.0
2011-01-26 15:05:00,95.91,95.95,95.68,95.8,73800.0,66.7875,66.8153,66.6273,66.7109,73800.0
2011-01-26 15:10:00,95.79,95.88,95.73,95.81,55200.0,66.7039,66.7666,66.6621,66.7178,55200.0
2011-01-26 15:15:00,95.81,95.84,95.63,95.66,73900.0,66.7178,66.7387,66.5925,66.6134,73900.0
2011-01-26 15:20:00,95.66,95.79,95.63,95.71,60800.0,66.6134,66.7039,66.5925,66.6482,60800.0
2011-01-26 15:25:00,95.71,95.96,95.67,95.87,79600.0,66.6482,66.8223,66.6203,66.7596,79600.0
2011-01-26 15:30:00,95.89,95.94,95.73,95.75,104900.0,66.7735,66.8084,66.6621,66.6761,104900.0
2011-01-26 15:35:00,95.75,95.8,95.66,95.69,79600.0,66.6761,66.7109,66.6134,66.6343,79600.0
2011-01-26 15:40:00,95.7,95.82,95.65,95.65,77600.0,66.6412,66.7248,66.6064,66.6064,77600.0
2011-01-26 15:45:00,95.64,95.81,95.62,95.8,110800.0,66.5995,66.7178,66.5855,66.7109,110800.0
2011-01-26 15:50:00,95.79,95.84,95.73,95.79,125300.0,66.7039,66.7387,66.6621,66.7039,125300.0
2011-01-26 15:55:00,95.79,95.88,95.66,95.67,213700.0,66.7039,66.7666,66.6134,66.6203,213700.0
2011-01-27 09:30:00,97.1,97.18,95.52,95.8,903800.0,67.6161,67.6718,66.5159,66.7109,903800.0
2011-01-27 09:35:00,95.87,96.11,95.63,95.74,429600.0,66.7596,66.9267,66.5925,66.6691,429600.0
2011-01-27 09:40:00,95.72,96.48,95.61,96.15,508000.0,66.6552,67.1844,66.5786,66.9546,508000.0
2011-01-27 09:45:00,96.13,96.87,96.04,96.78,415100.0,66.9407,67.456,66.878,67.3933,415100.0
2011-01-27 09:50:00,96.78,96.98,96.06,96.38,342700.0,67.3933,67.5326,66.8919,67.1148,342700.0
2011-01-27 09:55:00,96.35,96.72,96.24,96.69,152800.0,67.0939,67.3515,67.0173,67.3306,152800.0
2011-01-27 10:00:00,96.67,96.8,96.21,96.25,137800.0,67.3167,67.4072,66.9964,67.0242,137800.0
2011-01-27 10:05:00,96.26,96.28,95.79,96.02,289600.0,67.0312,67.0451,66.7039,66.8641,289600.0
2011-01-27 10:10:00,96.01,96.25,95.98,96.08,161200.0,66.8571,67.0242,66.8362,66.9058,161200.0
2011-01-27 10:15:00,96.08,96.43,95.98,96.35,167200.0,66.9058,67.1496,66.8362,67.0939,167200.0
2011-01-27 10:20:00,96.35,96.6,96.34,96.55,134500.0,67.0939,67.268,67.0869,67.2331,134500.0
2011-01-27 10:25:00,96.54,96.9,96.41,96.85,177200.0,67.2262,67.4769,67.1356,67.442,177200.0
2011-01-27 10:30:00,96.84,97.34,96.84,97.2,373600.0,67.4351,67.7833,67.4351,67.6858,373600.0
2011-01-27 10:35:00,97.21,97.5,97.14,97.34,205700.0,67.6927,67.8947,67.644,67.7833,205700.0
2011-01-27 10:40:00,97.35,97.45,97.16,97.33,156900.0,67.7902,67.8599,67.6579,67.7763,156900.0
2011-01-27 10:45:00,97.3,97.52,97.28,97.44,124700.0,67.7554,67.9086,67.7415,67.8529,124700.0
2011-01-27 10:50:00,97.44,97.79,97.42,97.63,294000.0,67.8529,68.0966,67.839,67.9852,294000.0
2011-01-27 10:55:00,97.63,97.66,97.32,97.33,168500.0,67.9852,68.0061,67.7693,67.7763,168500.0
2011-01-27 11:00:00,97.33,97.36,96.87,96.92,170200.0,67.7763,67.7972,67.456,67.4908,170200.0
2011-01-27 11:05:00,96.95,97.09,96.63,96.76,158800.0,67.5117,67.6092,67.2888,67.3794,158800.0
2011-01-27 11:10:00,96.76,96.84,96.2,96.23,232900.0,67.3794,67.4351,66.9894,67.0103,232900.0
2011-01-27 11:15:00,96.24,96.43,96.1,96.26,268700.0,67.0173,67.1496,66.9198,67.0312,268700.0
2011-01-27 11:20:00,96.29,96.56,96.2,96.41,115200.0,67.0521,67.2401,66.9894,67.1356,115200.0
2011-01-27 11:25:00,96.4,96.41,95.76,96.04,274700.0,67.1287,67.1356,66.683,66.878,274700.0
2011-01-27 11:30:00,96.04,96.29,95.95,96.16,95200.0,66.878,67.0521,66.8153,66.9616,95200.0
2011-01-27 11:35:00,96.21,96.61,96.16,96.61,107000.0,66.9964,67.2749,66.9616,67.2749,107000.0
2011-01-27 11:40:00,96.64,96.65,96.4,96.42,88400.0,67.2958,67.3028,67.1287,67.1426,88400.0
2011-01-27 11:45:00,96.4,96.58,96.37,96.44,34300.0,67.1287,67.254,67.1078,67.1565,34300.0
2011-01-27 11:50:00,96.44,96.55,96.33,96.55,53100.0,67.1565,67.2331,67.0799,67.2331,53100.0
2011-01-27 11:55:00,96.55,96.99,96.52,96.86,159100.0,67.2331,67.5395,67.2122,67.449,159100.0
2011-01-27 12:00:00,96.86,97.07,96.86,97.06,97200.0,67.449,67.5952,67.449,67.5883,97200.0
2011-01-27 12:05:00,97.07,97.19,96.85,96.86,91600.0,67.5952,67.6788,67.442,67.449,91600.0
2011-01-27 12:10:00,96.87,97.0,96.86,96.95,42700.0,67.456,67.5465,67.449,67.5117,42700.0
2011-01-27 12:15:00,96.95,97.18,96.93,97.17,67900.0,67.5117,67.6718,67.4978,67.6649,67900.0
2011-01-27 12:20:00,97.19,97.19,97.06,97.19,68600.0,67.6788,67.6788,67.5883,67.6788,68600.0
2011-01-27 12:25:00,97.19,97.24,97.14,97.18,80400.0,67.6788,67.7136,67.644,67.6718,80400.0
2011-01-27 12:30:00,97.17,97.23,97.14,97.23,78600.0,67.6649,67.7067,67.644,67.7067,78600.0
2011-01-27 12:35:00,97.23,97.46,97.2,97.31,112600.0,67.7067,67.8668,67.6858,67.7624,112600.0
2011-01-27 12:40:00,97.34,97.67,97.3,97.62,134400.0,67.7833,68.0131,67.7554,67.9782,134400.0
2011-01-27 12:45:00,97.63,97.69,97.36,97.37,82300.0,67.9852,68.027,67.7972,67.8041,82300.0
2011-01-27 12:50:00,97.36,97.5,97.32,97.34,96800.0,67.7972,67.8947,67.7693,67.7833,96800.0
2011-01-27 12:55:00,97.35,97.43,97.34,97.37,34100.0,67.7902,67.8459,67.7833,67.8041,34100.0
2011-01-27 13:00:00,97.38,97.59,97.3,97.33,92300.0,67.8111,67.9573,67.7554,67.7763,92300.0
2011-01-27 13:05:00,97.31,97.34,97.12,97.12,67200.0,67.7624,67.7833,67.6301,67.6301,67200.0
2011-01-27 13:10:00,97.12,97.2,97.12,97.15,41600.0,67.6301,67.6858,67.6301,67.6509,41600.0
2011-01-27 13:15:00,97.17,97.43,97.12,97.32,55400.0,67.6649,67.8459,67.6301,67.7693,55400.0
2011-01-27 13:20:00,97.33,97.33,97.05,97.08,53900.0,67.7763,67.7763,67.5813,67.6022,53900.0
2011-01-27 13:25:00,97.05,97.11,96.96,96.99,45600.0,67.5813,67.6231,67.5186,67.5395,45600.0
2011-01-27 13:30:00,96.98,96.98,96.89,96.93,46800.0,67.5326,67.5326,67.4699,67.4978,46800.0
2011-01-27 13:35:00,96.93,96.93,96.66,96.74,46000.0,67.4978,67.4978,67.3097,67.3654,46000.0
2011-01-27 13:40:00,96.75,96.75,96.69,96.7,61800.0,67.3724,67.3724,67.3306,67.3376,61800.0
2011-01-27 13:45:00,96.7,96.97,96.68,96.95,69100.0,67.3376,67.5256,67.3237,67.5117,69100.0
2011-01-27 13:50:00,96.97,96.99,96.7,96.7,41900.0,67.5256,67.5395,67.3376,67.3376,41900.0
2011-01-27 13:55:00,96.7,96.93,96.7,96.82,44600.0,67.3376,67.4978,67.3376,67.4212,44600.0
2011-01-27 14:00:00,96.81,96.84,96.71,96.76,46500.0,67.4142,67.4351,67.3446,67.3794,46500.0
2011-01-27 14:05:00,96.77,96.79,96.5,96.5,79200.0,67.3863,67.4003,67.1983,67.1983,79200.0
2011-01-27 14:10:00,96.51,96.55,96.39,96.5,82500.0,67.2053,67.2331,67.1217,67.1983,82500.0
2011-01-27 14:15:00,96.51,96.57,96.49,96.51,50500.0,67.2053,67.2471,67.1914,67.2053,50500.0
2011-01-27 14:20:00,96.51,96.6,96.4,96.43,41000.0,67.2053,67.268,67.1287,67.1496,41000.0
2011-01-27 14:25:00,96.44,96.51,96.25,96.25,64600.0,67.1565,67.2053,67.0242,67.0242,64600.0
2011-01-27 14:30:00,96.28,96.4,96.22,96.22,79400.0,67.0451,67.1287,67.0033,67.0033,79400.0
2011-01-27 14:35:00,96.21,96.35,96.1,96.3,94900.0,66.9964,67.0939,66.9198,67.059,94900.0
2011-01-27 14:40:00,96.31,96.62,96.29,96.45,75600.0,67.066,67.2819,67.0521,67.1635,75600.0
2011-01-27 14:45:00,96.45,96.73,96.44,96.6,79000.0,67.1635,67.3585,67.1565,67.268,79000.0
2011-01-27 14:50:00,96.61,96.7,96.47,96.59,99900.0,67.2749,67.3376,67.1774,67.261,99900.0
2011-01-27 14:55:00,96.64,96.75,96.6,96.69,53600.0,67.2958,67.3724,67.268,67.3306,53600.0
2011-01-27 15:00:00,96.69,96.69,96.5,96.63,61700.0,67.3306,67.3306,67.1983,67.2888,61700.0
2011-01-27 15:05:00,96.63,96.8,96.56,96.74,45100.0,67.2888,67.4072,67.2401,67.3654,45100.0
2011-01-27 15:10:00,96.74,96.88,96.74,96.82,53000.0,67.3654,67.4629,67.3654,67.4212,53000.0
2011-01-27 15:15:00,96.83,96.83,96.48,96.48,90200.0,67.4281,67.4281,67.1844,67.1844,90200.0
2011-01-27 15:20:00,96.47,96.68,96.43,96.57,56800.0,67.1774,67.3237,67.1496,67.2471,56800.0
2011-01-27 15:25:00,96.59,96.71,96.54,96.71,35800.0,67.261,67.3446,67.2262,67.3446,35800.0
2011-01-27 15:30:00,96.71,96.82,96.56,96.56,44400.0,67.3446,67.4212,67.2401,67.2401,44400.0
2011-01-27 15:35:00,96.54,96.72,96.5,96.72,68900.0,67.2262,67.3515,67.1983,67.3515,68900.0
2011-01-27 15:40:00,96.7,96.91,96.7,96.84,94300.0,67.3376,67.4838,67.3376,67.4351,94300.0
2011-01-27 15:45:00,96.85,96.89,96.56,96.6,93500.0,67.442,67.4699,67.2401,67.268,93500.0
2011-01-27 15:50:00,96.61,96.67,96.38,96.39,156100.0,67.2749,67.3167,67.1148,67.1217,156100.0
2011-01-27 15:55:00,96.4,96.58,96.34,96.51,229300.0,67.1287,67.254,67.0869,67.2053,229300.0
2011-01-28 09:30:00,97.01,97.2,96.79,96.79,191100.0,67.5535,67.6858,67.4003,67.4003,191100.0
2011-01-28 09:35:00,96.83,96.93,96.63,96.65,110200.0,67.4281,67.4978,67.2888,67.3028,110200.0
2011-01-28 09:40:00,96.65,96.85,96.5,96.85,131000.0,67.3028,67.442,67.1983,67.442,131000.0
2011-01-28 09:45:00,96.85,96.9,96.61,96.63,148000.0,67.442,67.4769,67.2749,67.2888,148000.0
2011-01-28 09:50:00,96.6,96.8,96.53,96.75,84100.0,67.268,67.4072,67.2192,67.3724,84100.0
2011-01-28 09:55:00,96.78,96.91,96.62,96.62,99700.0,67.3933,67.4838,67.2819,67.2819,99700.0
2011-01-28 10:00:00,96.6,96.65,96.49,96.51,137000.0,67.268,67.3028,67.1914,67.2053,137000.0
2011-01-28 10:05:00,96.52,96.52,96.26,96.33,122800.0,67.2122,67.2122,67.0312,67.0799,122800.0
2011-01-28 10:10:00,96.34,96.5,96.28,96.47,89200.0,67.0869,67.1983,67.0451,67.1774,89200.0
2011-01-28 10:15:00,96.48,96.65,96.44,96.44,91400.0,67.1844,67.3028,67.1565,67.1565,91400.0
2011-01-28 10:20:00,96.44,96.45,96.07,96.1,140900.0,67.1565,67.1635,66.8989,66.9198,140900.0
2011-01-28 10:25:00,96.1,96.38,96.01,96.02,144100.0,66.9198,67.1148,66.8571,66.8641,144100.0
2011-01-28 10:30:00,96.02,96.3,95.93,96.13,160600.0,66.8641,67.059,66.8014,66.9407,160600.0
2011-01-28 10:35:00,96.13,96.32,96.03,96.25,88800.0,66.9407,67.073,66.871,67.0242,88800.0
2011-01-28 10:40:00,96.24,96.49,96.24,96.4,76100.0,67.0173,67.1914,67.0173,67.1287,76100.0
2011-01-28 10:45:00,96.46,96.48,96.11,96.22,74100.0,67.1705,67.1844,66.9267,67.0033,74100.0
2011-01-28 10:50:00,96.22,96.25,95.98,96.22,109900.0,67.0033,67.0242,66.8362,67.0033,109900.0
2011-01-28 10:55:00,96.21,96.33,96.13,96.22,80000.0,66.9964,67.0799,66.9407,67.0033,80000.0
2011-01-28 11:00:00,96.2,96.21,96.01,96.19,76300.0,66.9894,66.9964,66.8571,66.9824,76300.0
2011-01-28 11:05:00,96.2,96.26,96.06,96.16,89400.0,66.9894,67.0312,66.8919,66.9616,89400.0
2011-01-28 11:10:00,96.17,96.25,96.12,96.19,48300.0,66.9685,67.0242,66.9337,66.9824,48300.0
2011-01-28 11:15:00,96.21,96.46,96.14,96.45,99000.0,66.9964,67.1705,66.9476,67.1635,99000.0
2011-01-28 11:20:00,96.46,96.5,96.4,96.41,62900.0,67.1705,67.1983,67.1287,67.1356,62900.0
2011-01-28 11:25:00,96.41,96.54,96.32,96.36,56000.0,67.1356,67.2262,67.073,67.1008,56000.0
2011-01-28 11:30:00,96.34,96.36,95.93,95.93,160600.0,67.0869,67.1008,66.8014,66.8014,160600.0
2011-01-28 11:35:00,95.94,95.96,95.83,95.89,80000.0,66.8084,66.8223,66.7318,66.7735,80000.0
2011-01-28 11:40:00,95.88,96.0,95.76,95.82,99500.0,66.7666,66.8501,66.683,66.7248,99500.0
2011-01-28 11:45:00,95.84,95.94,95.79,95.87,87900.0,66.7387,66.8084,66.7039,66.7596,87900.0
2011-01-28 11:50:00,95.85,95.85,95.54,95.68,113100.0,66.7457,66.7457,66.5298,66.6273,113100.0
2011-01-28 11:55:00,95.67,95.69,95.5,95.56,91800.0,66.6203,66.6343,66.502,66.5437,91800.0
2011-01-28 12:00:00,95.56,95.56,94.91,95.08,226800.0,66.5437,66.5437,66.0911,66.2095,226800.0
2011-01-28 12:05:00,95.07,95.24,94.9,95.1,118800.0,66.2025,66.3209,66.0841,66.2234,118800.0
2011-01-28 12:10:00,95.07,95.31,95.07,95.25,74500.0,66.2025,66.3697,66.2025,66.3279,74500.0
2011-01-28 12:15:00,95.25,95.65,95.22,95.54,71300.0,66.3279,66.6064,66.307,66.5298,71300.0
2011-01-28 12:20:00,95.53,95.68,95.41,95.64,60500.0,66.5229,66.6273,66.4393,66.5995,60500.0
2011-01-28 12:25:00,95.62,95.8,95.6,95.65,57700.0,66.5855,66.7109,66.5716,66.6064,57700.0
2011-01-28 12:30:00,95.65,95.95,95.56,95.83,63300.0,66.6064,66.8153,66.5437,66.7318,63300.0
2011-01-28 12:35:00,95.81,95.97,95.81,95.94,37600.0,66.7178,66.8292,66.7178,66.8084,37600.0
2011-01-28 12:40:00,95.94,96.16,95.94,96.05,78400.0,66.8084,66.9616,66.8084,66.885,78400.0
2011-01-28 12:45:00,96.05,96.07,95.86,95.98,43900.0,66.885,66.8989,66.7527,66.8362,43900.0
2011-01-28 12:50:00,96.01,96.1,95.91,95.91,75800.0,66.8571,66.9198,66.7875,66.7875,75800.0
2011-01-28 12:55:00,95.9,95.95,95.8,95.94,77200.0,66.7805,66.8153,66.7109,66.8084,77200.0
2011-01-28 13:00:00,95.93,95.95,95.67,95.69,57900.0,66.8014,66.8153,66.6203,66.6343,57900.0
2011-01-28 13:05:00,95.66,95.66,95.33,95.33,58700.0,66.6134,66.6134,66.3836,66.3836,58700.0
2011-01-28 13:10:00,95.34,95.46,95.25,95.26,92600.0,66.3905,66.4741,66.3279,66.3348,92600.0
2011-01-28 13:15:00,95.27,95.37,95.21,95.34,81900.0,66.3418,66.4114,66.3,66.3905,81900.0
2011-01-28 13:20:00,95.33,95.39,95.21,95.35,50700.0,66.3836,66.4254,66.3,66.3975,50700.0
2011-01-28 13:25:00,95.35,95.46,95.26,95.38,45500.0,66.3975,66.4741,66.3348,66.4184,45500.0
2011-01-28 13:30:00,95.39,95.54,95.38,95.45,50400.0,66.4254,66.5298,66.4184,66.4671,50400.0
2011-01-28 13:35:00,95.39,95.44,95.2,95.27,57700.0,66.4254,66.4602,66.2931,66.3418,57700.0
2011-01-28 13:40:00,95.27,95.41,95.12,95.23,60400.0,66.3418,66.4393,66.2373,66.3139,60400.0
2011-01-28 13:45:00,95.23,95.44,95.21,95.44,27300.0,66.3139,66.4602,66.3,66.4602,27300.0
2011-01-28 13:50:00,95.48,95.51,95.43,95.49,33900.0,66.488,66.5089,66.4532,66.495,33900.0
2011-01-28 13:55:00,95.49,95.67,95.46,95.66,60800.0,66.495,66.6203,66.4741,66.6134,60800.0
2011-01-28 14:00:00,95.66,95.87,95.65,95.81,50400.0,66.6134,66.7596,66.6064,66.7178,50400.0
2011-01-28 14:05:00,95.82,95.89,95.67,95.67,51400.0,66.7248,66.7735,66.6203,66.6203,51400.0
2011-01-28 14:10:00,95.68,95.79,95.4,95.48,75900.0,66.6273,66.7039,66.4323,66.488,75900.0
2011-01-28 14:15:00,95.45,95.57,95.39,95.5,50800.0,66.4671,66.5507,66.4254,66.502,50800.0
2011-01-28 14:20:00,95.5,95.74,95.43,95.7,60500.0,66.502,66.6691,66.4532,66.6412,60500.0
2011-01-28 14:25:00,95.71,95.81,95.62,95.79,38100.0,66.6482,66.7178,66.5855,66.7039,38100.0
2011-01-28 14:30:00,95.79,95.86,95.72,95.84,40400.0,66.7039,66.7527,66.6552,66.7387,40400.0
2011-01-28 14:35:00,95.84,95.89,95.71,95.73,69300.0,66.7387,66.7735,66.6482,66.6621,69300.0
2011-01-28 14:40:00,95.73,95.83,95.68,95.7,33700.0,66.6621,66.7318,66.6273,66.6412,33700.0
2011-01-28 14:45:00,95.7,95.86,95.57,95.75,56200.0,66.6412,66.7527,66.5507,66.6761,56200.0
2011-01-28 14:50:00,95.76,95.87,95.6,95.68,59500.0,66.683,66.7596,66.5716,66.6273,59500.0
2011-01-28 14:55:00,95.67,95.77,95.57,95.77,58200.0,66.6203,66.69,66.5507,66.69,58200.0
2011-01-28 15:00:00,95.76,95.77,95.58,95.68,53800.0,66.683,66.69,66.5577,66.6273,53800.0
2011-01-28 15:05:00,95.69,95.77,95.52,95.54,81900.0,66.6343,66.69,66.5159,66.5298,81900.0
2011-01-28 15:10:00,95.55,95.59,95.35,95.53,60500.0,66.5368,66.5646,66.3975,66.5229,60500.0
2011-01-28 15:15:00,95.51,95.58,95.36,95.5,53200.0,66.5089,66.5577,66.4045,66.502,53200.0
2011-01-28 15:20:00,95.48,95.5,95.26,95.4,87400.0,66.488,66.502,66.3348,66.4323,87400.0
2011-01-28 15:25:00,95.41,95.45,95.13,95.2,132500.0,66.4393,66.4671,66.2443,66.2931,132500.0
2011-01-28 15:30:00,95.17,95.32,95.16,95.25,113700.0,66.2722,66.3766,66.2652,66.3279,113700.0
2011-01-28 15:35:00,95.27,95.38,95.2,95.3,87800.0,66.3418,66.4184,66.2931,66.3627,87800.0
2011-01-28 15:40:00,95.29,95.47,95.28,95.42,113200.0,66.3557,66.4811,66.3488,66.4463,113200.0
2011-01-28 15:45:00,95.43,95.59,95.34,95.51,149800.0,66.4532,66.5646,66.3905,66.5089,149800.0
2011-01-28 15:50:00,95.51,95.69,95.38,95.66,147300.0,66.5089,66.6343,66.4184,66.6134,147300.0
2011-01-28 15:55:00,95.66,95.78,95.6,95.65,274800.0,66.6134,66.6969,66.5716,66.6064,274800.0
2011-01-31 09:30:00,96.13,96.46,96.04,96.13,223000.0,66.9407,67.1705,66.878,66.9407,223000.0
2011-01-31 09:35:00,96.13,96.6,96.11,96.54,123200.0,66.9407,67.268,66.9267,67.2262,123200.0
2011-01-31 09:40:00,96.55,96.6,96.13,96.13,127400.0,67.2331,67.268,66.9407,66.9407,127400.0
2011-01-31 09:45:00,96.18,96.22,95.85,95.98,107400.0,66.9755,67.0033,66.7457,66.8362,107400.0
2011-01-31 09:50:00,95.97,96.19,95.89,95.98,88900.0,66.8292,66.9824,66.7735,66.8362,88900.0
2011-01-31 09:55:00,95.99,96.22,95.9,96.07,100300.0,66.8432,67.0033,66.7805,66.8989,100300.0
2011-01-31 10:00:00,96.03,96.34,95.97,96.22,100500.0,66.871,67.0869,66.8292,67.0033,100500.0
2011-01-31 10:05:00,96.22,96.38,96.17,96.25,68100.0,67.0033,67.1148,66.9685,67.0242,68100.0
2011-01-31 10:10:00,96.27,96.37,96.07,96.16,65100.0,67.0382,67.1078,66.8989,66.9616,65100.0
2011-01-31 10:15:00,96.13,96.38,96.07,96.29,54200.0,66.9407,67.1148,66.8989,67.0521,54200.0
2011-01-31 10:20:00,96.28,96.44,96.28,96.43,78600.0,67.0451,67.1565,67.0451,67.1496,78600.0
2011-01-31 10:25:00,96.41,96.43,96.3,96.38,64500.0,67.1356,67.1496,67.059,67.1148,64500.0
2011-01-31 10:30:00,96.38,96.54,96.26,96.29,100100.0,67.1148,67.2262,67.0312,67.0521,100100.0
2011-01-31 10:35:00,96.29,96.49,96.27,96.48,40800.0,67.0521,67.1914,67.0382,67.1844,40800.0
2011-01-31 10:40:00,96.49,96.6,96.42,96.46,77500.0,67.1914,67.268,67.1426,67.1705,77500.0
2011-01-31 10:45:00,96.44,96.55,96.43,96.43,47400.0,67.1565,67.2331,67.1496,67.1496,47400.0
2011-01-31 10:50:00,96.42,96.55,96.42,96.44,42200.0,67.1426,67.2331,67.1426,67.1565,42200.0
2011-01-31 10:55:00,96.42,96.64,96.39,96.61,88100.0,67.1426,67.2958,67.1217,67.2749,88100.0
2011-01-31 11:00:00,96.59,96.85,96.57,96.84,74800.0,67.261,67.442,67.2471,67.4351,74800.0
2011-01-31 11:05:00,96.85,96.87,96.76,96.82,91500.0,67.442,67.456,67.3794,67.4212,91500.0
2011-01-31 11:10:00,96.81,97.04,96.81,96.98,134200.0,67.4142,67.5743,67.4142,67.5326,134200.0
2011-01-31 11:15:00,96.98,96.99,96.77,96.83,80800.0,67.5326,67.5395,67.3863,67.4281,80800.0
2011-01-31 11:20:00,96.83,96.99,96.79,96.97,64900.0,67.4281,67.5395,67.4003,67.5256,64900.0
2011-01-31 11:25:00,96.98,97.08,96.88,97.04,39400.0,67.5326,67.6022,67.4629,67.5743,39400.0
2011-01-31 11:30:00,97.05,97.05,96.84,96.88,67200.0,67.5813,67.5813,67.4351,67.4629,67200.0
2011-01-31 11:35:00,96.88,96.89,96.65,96.73,68500.0,67.4629,67.4699,67.3028,67.3585,68500.0
2011-01-31 11:40:00,96.72,96.97,96.72,96.9,71400.0,67.3515,67.5256,67.3515,67.4769,71400.0
2011-01-31 11:45:00,96.91,96.91,96.76,96.82,46200.0,67.4838,67.4838,67.3794,67.4212,46200.0
2011-01-31 11:50:00,96.83,96.85,96.68,96.74,31800.0,67.4281,67.442,67.3237,67.3654,31800.0
2011-01-31 11:55:00,96.74,96.9,96.71,96.87,47700.0,67.3654,67.4769,67.3446,67.456,47700.0
2011-01-31 12:00:00,96.88,97.0,96.85,96.98,53200.0,67.4629,67.5465,67.442,67.5326,53200.0
2011-01-31 12:05:00,96.99,97.08,96.92,96.97,55500.0,67.5395,67.6022,67.4908,67.5256,55500.0
2011-01-31 12:10:00,96.97,97.15,96.97,97.03,59800.0,67.5256,67.6509,67.5256,67.5674,59800.0
2011-01-31 12:15:00,97.01,97.11,96.93,97.11,55500.0,67.5535,67.6231,67.4978,67.6231,55500.0
2011-01-31 12:20:00,97.1,97.12,96.97,96.97,37300.0,67.6161,67.6301,67.5256,67.5256,37300.0
2011-01-31 12:25:00,96.97,97.2,96.94,97.19,71300.0,67.5256,67.6858,67.5047,67.6788,71300.0
2011-01-31 12:30:00,97.18,97.2,97.12,97.17,56200.0,67.6718,67.6858,67.6301,67.6649,56200.0
2011-01-31 12:35:00,97.17,97.19,97.01,97.04,37400.0,67.6649,67.6788,67.5535,67.5743,37400.0
2011-01-31 12:40:00,97.04,97.06,96.92,97.02,47100.0,67.5743,67.5883,67.4908,67.5604,47100.0
2011-01-31 12:45:00,97.01,97.02,96.75,96.77,88300.0,67.5535,67.5604,67.3724,67.3863,88300.0
2011-01-31 12:50:00,96.79,96.82,96.77,96.78,47000.0,67.4003,67.4212,67.3863,67.3933,47000.0
2011-01-31 12:55:00,96.77,96.9,96.77,96.89,26400.0,67.3863,67.4769,67.3863,67.4699,26400.0
2011-01-31 13:00:00,96.88,96.98,96.8,96.92,31600.0,67.4629,67.5326,67.4072,67.4908,31600.0
2011-01-31 13:05:00,96.91,96.98,96.89,96.89,28500.0,67.4838,67.5326,67.4699,67.4699,28500.0
2011-01-31 13:10:00,96.89,96.91,96.84,96.91,28500.0,67.4699,67.4838,67.4351,67.4838,28500.0
2011-01-31 13:15:00,96.91,96.98,96.87,96.89,66500.0,67.4838,67.5326,67.456,67.4699,66500.0
2011-01-31 13:20:00,96.87,96.92,96.78,96.85,27200.0,67.456,67.4908,67.3933,67.442,27200.0
2011-01-31 13:25:00,96.84,96.9,96.75,96.8,29700.0,67.4351,67.4769,67.3724,67.4072,29700.0
2011-01-31 13:30:00,96.82,96.85,96.75,96.85,32900.0,67.4212,67.442,67.3724,67.442,32900.0
2011-01-31 13:35:00,96.85,97.0,96.83,97.0,88500.0,67.442,67.5465,67.4281,67.5465,88500.0
2011-01-31 13:40:00,97.0,97.08,96.97,97.04,78500.0,67.5465,67.6022,67.5256,67.5743,78500.0
2011-01-31 13:45:00,97.06,97.13,97.01,97.08,38800.0,67.5883,67.637,67.5535,67.6022,38800.0
2011-01-31 13:50:00,97.07,97.16,97.07,97.13,40900.0,67.5952,67.6579,67.5952,67.637,40900.0
2011-01-31 13:55:00,97.13,97.16,97.08,97.14,37000.0,67.637,67.6579,67.6022,67.644,37000.0
2011-01-31 14:00:00,97.14,97.2,97.12,97.15,56000.0,67.644,67.6858,67.6301,67.6509,56000.0
2011-01-31 14:05:00,97.16,97.16,97.01,97.05,53500.0,67.6579,67.6579,67.5535,67.5813,53500.0
2011-01-31 14:10:00,97.05,97.06,96.85,96.86,77300.0,67.5813,67.5883,67.442,67.449,77300.0
2011-01-31 14:15:00,96.86,96.88,96.85,96.85,60800.0,67.449,67.4629,67.442,67.442,60800.0
2011-01-31 14:20:00,96.85,96.86,96.73,96.75,60800.0,67.442,67.449,67.3585,67.3724,60800.0
2011-01-31 14:25:00,96.73,96.75,96.65,96.65,57000.0,67.3585,67.3724,67.3028,67.3028,57000.0
2011-01-31 14:30:00,96.65,96.7,96.56,96.69,53200.0,67.3028,67.3376,67.2401,67.3306,53200.0
2011-01-31 14:35:00,96.69,96.7,96.53,96.61,43800.0,67.3306,67.3376,67.2192,67.2749,43800.0
2011-01-31 14:40:00,96.61,96.66,96.56,96.62,29000.0,67.2749,67.3097,67.2401,67.2819,29000.0
2011-01-31 14:45:00,96.62,96.64,96.37,96.38,48000.0,67.2819,67.2958,67.1078,67.1148,48000.0
2011-01-31 14:50:00,96.38,96.54,96.28,96.53,68300.0,67.1148,67.2262,67.0451,67.2192,68300.0
2011-01-31 14:55:00,96.53,96.53,96.4,96.47,60500.0,67.2192,67.2192,67.1287,67.1774,60500.0
2011-01-31 15:00:00,96.47,96.67,96.46,96.58,65200.0,67.1774,67.3167,67.1705,67.254,65200.0
2011-01-31 15:05:00,96.57,96.61,96.51,96.54,52800.0,67.2471,67.2749,67.2053,67.2262,52800.0
2011-01-31 15:10:00,96.53,96.75,96.53,96.73,68000.0,67.2192,67.3724,67.2192,67.3585,68000.0
2011-01-31 15:15:00,96.74,96.92,96.69,96.84,97800.0,67.3654,67.4908,67.3306,67.4351,97800.0
2011-01-31 15:20:00,96.84,96.86,96.75,96.75,45800.0,67.4351,67.449,67.3724,67.3724,45800.0
2011-01-31 15:25:00,96.75,96.77,96.62,96.63,55100.0,67.3724,67.3863,67.2819,67.2888,55100.0
2011-01-31 15:30:00,96.64,96.84,96.59,96.8,66200.0,67.2958,67.4351,67.261,67.4072,66200.0
2011-01-31 15:35:00,96.8,96.81,96.72,96.77,57100.0,67.4072,67.4142,67.3515,67.3863,57100.0
2011-01-31 15:40:00,96.77,96.88,96.74,96.79,84000.0,67.3863,67.4629,67.3654,67.4003,84000.0
2011-01-31 15:45:00,96.8,96.91,96.78,96.82,154600.0,67.4072,67.4838,67.3933,67.4212,154600.0
2011-01-31 15:50:00,96.84,96.9,96.76,96.89,109500.0,67.4351,67.4769,67.3794,67.4699,109500.0
2011-01-31 15:55:00,96.89,97.02,96.87,97.0,218500.0,67.4699,67.5604,67.456,67.5465,218500.0
2011-02-01 09:30:00,97.35,97.35,96.82,97.18,264800.0,67.7902,67.7902,67.4212,67.6718,264800.0
2011-02-01 09:35:00,97.2,97.38,97.0,97.03,128800.0,67.6858,67.8111,67.5465,67.5674,128800.0
2011-02-01 09:40:00,97.03,97.08,96.6,96.63,136900.0,67.5674,67.6022,67.268,67.2888,136900.0
2011-02-01 09:45:00,96.6,96.79,96.5,96.63,155800.0,67.268,67.4003,67.1983,67.2888,155800.0
2011-02-01 09:50:00,96.66,96.83,96.55,96.64,91900.0,67.3097,67.4281,67.2331,67.2958,91900.0
2011-02-01 09:55:00,96.65,96.79,96.56,96.79,85300.0,67.3028,67.4003,67.2401,67.4003,85300.0
2011-02-01 10:00:00,96.79,97.0,96.58,96.93,156300.0,67.4003,67.5465,67.254,67.4978,156300.0
2011-02-01 10:05:00,96.94,97.09,96.93,97.02,252700.0,67.5047,67.6092,67.4978,67.5604,252700.0
2011-02-01 10:10:00,97.03,97.05,96.71,97.04,180400.0,67.5674,67.5813,67.3446,67.5743,180400.0
2011-02-01 10:15:00,97.04,97.13,96.87,97.12,142800.0,67.5743,67.637,67.456,67.6301,142800.0
2011-02-01 10:20:00,97.13,97.46,97.04,97.11,216600.0,67.637,67.8668,67.5743,67.6231,216600.0
2011-02-01 10:25:00,97.11,97.13,96.86,96.89,87700.0,67.6231,67.637,67.449,67.4699,87700.0
2011-02-01 10:30:00,96.9,96.96,96.75,96.75,187100.0,67.4769,67.5186,67.3724,67.3724,187100.0
2011-02-01 10:35:00,96.75,96.96,96.74,96.88,118900.0,67.3724,67.5186,67.3654,67.4629,118900.0
2011-02-01 10:40:00,96.88,96.94,96.86,96.93,93500.0,67.4629,67.5047,67.449,67.4978,93500.0
2011-02-01 10:45:00,96.93,97.09,96.93,97.03,60200.0,67.4978,67.6092,67.4978,67.5674,60200.0
2011-02-01 10:50:00,97.01,97.21,96.88,97.14,97500.0,67.5535,67.6927,67.4629,67.644,97500.0
2011-02-01 10:55:00,97.13,97.31,97.12,97.3,157500.0,67.637,67.7624,67.6301,67.7554,157500.0
2011-02-01 11:00:00,97.3,97.39,97.27,97.32,71700.0,67.7554,67.8181,67.7345,67.7693,71700.0
2011-02-01 11:05:00,97.31,97.5,97.22,97.24,102400.0,67.7624,67.8947,67.6997,67.7136,102400.0
2011-02-01 11:10:00,97.25,97.25,97.06,97.06,50200.0,67.7206,67.7206,67.5883,67.5883,50200.0
2011-02-01 11:15:00,97.06,97.08,96.89,96.98,78400.0,67.5883,67.6022,67.4699,67.5326,78400.0
2011-02-01 11:20:00,96.98,96.99,96.81,96.82,73000.0,67.5326,67.5395,67.4142,67.4212,73000.0
2011-02-01 11:25:00,96.8,96.92,96.77,96.82,52900.0,67.4072,67.4908,67.3863,67.4212,52900.0
2011-02-01 11:30:00,96.82,96.99,96.82,96.91,57500.0,67.4212,67.5395,67.4212,67.4838,57500.0
2011-02-01 11:35:00,96.9,96.97,96.82,96.94,79600.0,67.4769,67.5256,67.4212,67.5047,79600.0
2011-02-01 11:40:00,96.94,96.98,96.82,96.9,114000.0,67.5047,67.5326,67.4212,67.4769,114000.0
2011-02-01 11:45:00,96.88,97.02,96.86,97.0,41400.0,67.4629,67.5604,67.449,67.5465,41400.0
2011-02-01 11:50:00,97.0,97.13,97.0,97.06,45100.0,67.5465,67.637,67.5465,67.5883,45100.0
2011-02-01 11:55:00,97.08,97.17,96.94,96.99,57900.0,67.6022,67.6649,67.5047,67.5395,57900.0
2011-02-01 12:00:00,97.0,97.05,96.94,96.97,22800.0,67.5465,67.5813,67.5047,67.5256,22800.0
2011-02-01 12:05:00,96.97,97.13,96.92,97.11,59300.0,67.5256,67.637,67.4908,67.6231,59300.0
2011-02-01 12:10:00,97.1,97.24,97.05,97.24,46100.0,67.6161,67.7136,67.5813,67.7136,46100.0
2011-02-01 12:15:00,97.22,97.26,97.09,97.19,41500.0,67.6997,67.7275,67.6092,67.6788,41500.0
2011-02-01 12:20:00,97.2,97.39,97.19,97.28,98700.0,67.6858,67.8181,67.6788,67.7415,98700.0
2011-02-01 12:25:00,97.29,97.33,97.19,97.23,52300.0,67.7484,67.7763,67.6788,67.7067,52300.0
2011-02-01 12:30:00,97.25,97.3,97.13,97.17,31600.0,67.7206,67.7554,67.637,67.6649,31600.0
2011-02-01 12:35:00,97.17,97.3,97.14,97.29,34000.0,67.6649,67.7554,67.644,67.7484,34000.0
2011-02-01 12:40:00,97.3,97.38,97.26,97.3,34500.0,67.7554,67.8111,67.7275,67.7554,34500.0
2011-02-01 12:45:00,97.32,97.37,97.24,97.3,39900.0,67.7693,67.8041,67.7136,67.7554,39900.0
2011-02-01 12:50:00,97.29,97.31,97.2,97.24,42600.0,67.7484,67.7624,67.6858,67.7136,42600.0
2011-02-01 12:55:00,97.24,97.36,97.19,97.33,42400.0,67.7136,67.7972,67.6788,67.7763,42400.0
2011-02-01 13:00:00,97.32,97.41,97.25,97.35,64500.0,67.7693,67.832,67.7206,67.7902,64500.0
2011-02-01 13:05:00,97.35,97.4,97.3,97.34,57300.0,67.7902,67.825,67.7554,67.7833,57300.0
2011-02-01 13:10:00,97.34,97.44,97.34,97.4,55800.0,67.7833,67.8529,67.7833,67.825,55800.0
2011-02-01 13:15:00,97.39,97.45,97.38,97.45,26200.0,67.8181,67.8599,67.8111,67.8599,26200.0
2011-02-01 13:20:00,97.45,97.49,97.42,97.45,41300.0,67.8599,67.8877,67.839,67.8599,41300.0
2011-02-01 13:25:00,97.43,97.5,97.43,97.5,45900.0,67.8459,67.8947,67.8459,67.8947,45900.0
2011-02-01 13:30:00,97.5,97.6,97.48,97.49,92600.0,67.8947,67.9643,67.8807,67.8877,92600.0
2011-02-01 13:35:00,97.5,97.53,97.34,97.37,78700.0,67.8947,67.9156,67.7833,67.8041,78700.0
2011-02-01 13:40:00,97.38,97.48,97.37,97.38,31400.0,67.8111,67.8807,67.8041,67.8111,31400.0
2011-02-01 13:45:00,97.39,97.43,97.34,97.38,29300.0,67.8181,67.8459,67.7833,67.8111,29300.0
2011-02-01 13:50:00,97.39,97.45,97.37,97.39,35700.0,67.8181,67.8599,67.8041,67.8181,35700.0
2011-02-01 13:55:00,97.39,97.4,97.24,97.3,54200.0,67.8181,67.825,67.7136,67.7554,54200.0
2011-02-01 14:00:00,97.29,97.39,97.29,97.37,70400.0,67.7484,67.8181,67.7484,67.8041,70400.0
2011-02-01 14:05:00,97.38,97.47,97.38,97.46,32400.0,67.8111,67.8738,67.8111,67.8668,32400.0
2011-02-01 14:10:00,97.47,97.49,97.34,97.43,68800.0,67.8738,67.8877,67.7833,67.8459,68800.0
2011-02-01 14:15:00,97.42,97.45,97.36,97.38,45000.0,67.839,67.8599,67.7972,67.8111,45000.0
2011-02-01 14:20:00,97.38,97.4,97.31,97.31,46900.0,67.8111,67.825,67.7624,67.7624,46900.0
2011-02-01 14:25:00,97.32,97.45,97.32,97.41,82700.0,67.7693,67.8599,67.7693,67.832,82700.0
2011-02-01 14:30:00,97.41,97.51,97.41,97.48,69500.0,67.832,67.9016,67.832,67.8807,69500.0
2011-02-01 14:35:00,97.48,97.69,97.48,97.57,101800.0,67.8807,68.027,67.8807,67.9434,101800.0
2011-02-01 14:40:00,97.57,97.67,97.56,97.64,48200.0,67.9434,68.0131,67.9365,67.9922,48200.0
2011-02-01 14:45:00,97.64,97.69,97.46,97.46,42300.0,67.9922,68.027,67.8668,67.8668,42300.0
2011-02-01 14:50:00,97.46,97.6,97.43,97.6,43400.0,67.8668,67.9643,67.8459,67.9643,43400.0
2011-02-01 14:55:00,97.6,97.73,97.57,97.68,69600.0,67.9643,68.0548,67.9434,68.02,69600.0
2011-02-01 15:00:00,97.69,97.7,97.63,97.67,80000.0,68.027,68.0339,67.9852,68.0131,80000.0
2011-02-01 15:05:00,97.67,97.73,97.62,97.65,68100.0,68.0131,68.0548,67.9782,67.9991,68100.0
2011-02-01 15:10:00,97.65,97.65,97.55,97.55,49800.0,67.9991,67.9991,67.9295,67.9295,49800.0
2011-02-01 15:15:00,97.56,97.74,97.55,97.72,78200.0,67.9365,68.0618,67.9295,68.0479,78200.0
2011-02-01 15:20:00,97.72,97.78,97.68,97.73,84800.0,68.0479,68.0897,68.02,68.0548,84800.0
2011-02-01 15:25:00,97.73,97.87,97.73,97.84,111700.0,68.0548,68.1523,68.0548,68.1314,111700.0
2011-02-01 15:30:00,97.84,97.85,97.71,97.73,140300.0,68.1314,68.1384,68.0409,68.0548,140300.0
2011-02-01 15:35:00,97.74,97.91,97.74,97.8,134800.0,68.0618,68.1802,68.0618,68.1036,134800.0
2011-02-01 15:40:00,97.8,97.96,97.8,97.94,110300.0,68.1036,68.215,68.1036,68.2011,110300.0
2011-02-01 15:45:00,97.95,98.05,97.86,97.97,252000.0,68.208,68.2777,68.1454,68.222,252000.0
2011-02-01 15:50:00,97.97,98.03,97.89,98.0,309500.0,68.222,68.2637,68.1663,68.2429,309500.0
2011-02-01 15:55:00,98.0,98.06,97.94,97.99,298300.0,68.2429,68.2846,68.2011,68.2359,298300.0
2011-02-02 09:30:00,97.74,98.25,97.68,98.25,178100.0,68.0618,68.4169,68.02,68.4169,178100.0
2011-02-02 09:35:00,98.29,98.34,97.89,98.05,163300.0,68.4448,68.4796,68.1663,68.2777,163300.0
2011-02-02 09:40:00,98.07,98.31,97.82,98.29,139800.0,68.2916,68.4587,68.1175,68.4448,139800.0
2011-02-02 09:45:00,98.31,98.6,98.29,98.46,202400.0,68.4587,68.6607,68.4448,68.5632,202400.0
2011-02-02 09:50:00,98.45,98.72,98.38,98.63,115700.0,68.5562,68.7442,68.5075,68.6816,115700.0
2011-02-02 09:55:00,98.62,98.78,98.6,98.7,119500.0,68.6746,68.786,68.6607,68.7303,119500.0
2011-02-02 10:00:00,98.71,98.75,98.2,98.25,139500.0,68.7373,68.7651,68.3821,68.4169,139500.0
2011-02-02 10:05:00,98.24,98.6,98.23,98.48,134800.0,68.41,68.6607,68.403,68.5771,134800.0
2011-02-02 10:10:00,98.48,98.74,98.48,98.68,110800.0,68.5771,68.7582,68.5771,68.7164,110800.0
2011-02-02 10:15:00,98.69,98.87,98.65,98.73,122100.0,68.7233,68.8487,68.6955,68.7512,122100.0
2011-02-02 10:20:00,98.74,98.9,98.74,98.78,90600.0,68.7582,68.8696,68.7582,68.786,90600.0
2011-02-02 10:25:00,98.78,98.96,98.78,98.96,145100.0,68.786,68.9114,68.786,68.9114,145100.0
2011-02-02 10:30:00,98.94,98.99,98.85,98.98,96400.0,68.8974,68.9322,68.8348,68.9253,96400.0
2011-02-02 10:35:00,98.98,99.17,98.98,99.16,235200.0,68.9253,69.0576,68.9253,69.0506,235200.0
2011-02-02 10:40:00,99.16,99.16,99.01,99.07,82200.0,69.0506,69.0506,68.9462,68.988,82200.0
2011-02-02 10:45:00,99.07,99.12,98.81,98.84,111200.0,68.988,69.0228,68.8069,68.8278,111200.0
2011-02-02 10:50:00,98.84,98.89,98.7,98.73,128500.0,68.8278,68.8626,68.7303,68.7512,128500.0
2011-02-02 10:55:00,98.74,98.85,98.71,98.81,74900.0,68.7582,68.8348,68.7373,68.8069,74900.0
2011-02-02 11:00:00,98.81,98.85,98.75,98.78,129100.0,68.8069,68.8348,68.7651,68.786,129100.0
2011-02-02 11:05:00,98.78,98.87,98.71,98.74,115900.0,68.786,68.8487,68.7373,68.7582,115900.0
2011-02-02 11:10:00,98.75,98.87,98.72,98.83,115600.0,68.7651,68.8487,68.7442,68.8208,115600.0
2011-02-02 11:15:00,98.83,98.89,98.77,98.79,48300.0,68.8208,68.8626,68.779,68.793,48300.0
2011-02-02 11:20:00,98.79,98.83,98.71,98.77,47200.0,68.793,68.8208,68.7373,68.779,47200.0
2011-02-02 11:25:00,98.77,98.9,98.74,98.78,52400.0,68.779,68.8696,68.7582,68.786,52400.0
2011-02-02 11:30:00,98.79,98.86,98.74,98.85,56200.0,68.793,68.8417,68.7582,68.8348,56200.0
2011-02-02 11:35:00,98.85,98.86,98.76,98.85,45400.0,68.8348,68.8417,68.7721,68.8348,45400.0
2011-02-02 11:40:00,98.85,98.89,98.76,98.81,79800.0,68.8348,68.8626,68.7721,68.8069,79800.0
2011-02-02 11:45:00,98.81,98.87,98.76,98.86,25900.0,68.8069,68.8487,68.7721,68.8417,25900.0
2011-02-02 11:50:00,98.85,98.88,98.8,98.86,55100.0,68.8348,68.8556,68.7999,68.8417,55100.0
2011-02-02 11:55:00,98.85,98.95,98.83,98.93,75000.0,68.8348,68.9044,68.8208,68.8905,75000.0
2011-02-02 12:00:00,98.93,98.95,98.8,98.84,49500.0,68.8905,68.9044,68.7999,68.8278,49500.0
2011-02-02 12:05:00,98.83,98.83,98.75,98.81,43400.0,68.8208,68.8208,68.7651,68.8069,43400.0
2011-02-02 12:10:00,98.81,98.86,98.76,98.78,26900.0,68.8069,68.8417,68.7721,68.786,26900.0
2011-02-02 12:15:00,98.82,98.82,98.72,98.77,49400.0,68.8139,68.8139,68.7442,68.779,49400.0
2011-02-02 12:20:00,98.77,98.79,98.61,98.68,60800.0,68.779,68.793,68.6676,68.7164,60800.0
2011-02-02 12:25:00,98.69,98.74,98.61,98.62,44100.0,68.7233,68.7582,68.6676,68.6746,44100.0
2011-02-02 12:30:00,98.62,98.79,98.62,98.77,29300.0,68.6746,68.793,68.6746,68.779,29300.0
2011-02-02 12:35:00,98.75,98.8,98.72,98.79,23700.0,68.7651,68.7999,68.7442,68.793,23700.0
2011-02-02 12:40:00,98.8,98.8,98.7,98.74,33200.0,68.7999,68.7999,68.7303,68.7582,33200.0
2011-02-02 12:45:00,98.74,98.79,98.73,98.77,18200.0,68.7582,68.793,68.7512,68.779,18200.0
2011-02-02 12:50:00,98.77,98.78,98.67,98.7,29900.0,68.779,68.786,68.7094,68.7303,29900.0
2011-02-02 12:55:00,98.7,98.76,98.69,98.69,29900.0,68.7303,68.7721,68.7233,68.7233,29900.0
2011-02-02 13:00:00,98.7,98.77,98.68,98.75,33600.0,68.7303,68.779,68.7164,68.7651,33600.0
2011-02-02 13:05:00,98.74,98.77,98.72,98.74,18700.0,68.7582,68.779,68.7442,68.7582,18700.0
2011-02-02 13:10:00,98.74,98.77,98.66,98.69,33200.0,68.7582,68.779,68.7024,68.7233,33200.0
2011-02-02 13:15:00,98.68,98.8,98.68,98.79,33000.0,68.7164,68.7999,68.7164,68.793,33000.0
2011-02-02 13:20:00,98.81,98.83,98.77,98.8,43200.0,68.8069,68.8208,68.779,68.7999,43200.0
2011-02-02 13:25:00,98.81,98.81,98.73,98.75,61200.0,68.8069,68.8069,68.7512,68.7651,61200.0
2011-02-02 13:30:00,98.76,98.83,98.74,98.8,48300.0,68.7721,68.8208,68.7582,68.7999,48300.0
2011-02-02 13:35:00,98.78,98.8,98.74,98.77,35500.0,68.786,68.7999,68.7582,68.779,35500.0
2011-02-02 13:40:00,98.76,98.82,98.72,98.78,43300.0,68.7721,68.8139,68.7442,68.786,43300.0
2011-02-02 13:45:00,98.77,98.83,98.7,98.83,67700.0,68.779,68.8208,68.7303,68.8208,67700.0
2011-02-02 13:50:00,98.83,98.89,98.81,98.88,17000.0,68.8208,68.8626,68.8069,68.8556,17000.0
2011-02-02 13:55:00,98.87,98.87,98.78,98.79,25500.0,68.8487,68.8487,68.786,68.793,25500.0
2011-02-02 14:00:00,98.79,98.87,98.77,98.87,44500.0,68.793,68.8487,68.779,68.8487,44500.0
2011-02-02 14:05:00,98.87,98.87,98.71,98.78,122800.0,68.8487,68.8487,68.7373,68.786,122800.0
2011-02-02 14:10:00,98.78,98.83,98.76,98.8,40400.0,68.786,68.8208,68.7721,68.7999,40400.0
2011-02-02 14:15:00,98.8,98.81,98.76,98.78,30100.0,68.7999,68.8069,68.7721,68.786,30100.0
2011-02-02 14:20:00,98.77,98.91,98.75,98.91,45800.0,68.779,68.8765,68.7651,68.8765,45800.0
2011-02-02 14:25:00,98.91,99.1,98.85,99.07,104100.0,68.8765,69.0088,68.8348,68.988,104100.0
2011-02-02 14:30:00,99.06,99.27,99.06,99.08,159300.0,68.981,69.1272,68.981,68.9949,159300.0
2011-02-02 14:35:00,99.08,99.09,98.97,98.97,60900.0,68.9949,69.0019,68.9183,68.9183,60900.0
2011-02-02 14:40:00,98.96,98.98,98.91,98.92,28300.0,68.9114,68.9253,68.8765,68.8835,28300.0
2011-02-02 14:45:00,98.92,98.97,98.88,98.97,24000.0,68.8835,68.9183,68.8556,68.9183,24000.0
2011-02-02 14:50:00,98.97,99.13,98.97,99.12,51000.0,68.9183,69.0297,68.9183,69.0228,51000.0
2011-02-02 14:55:00,99.11,99.13,98.98,98.98,49800.0,69.0158,69.0297,68.9253,68.9253,49800.0
2011-02-02 15:00:00,98.98,99.02,98.89,98.95,44800.0,68.9253,68.9531,68.8626,68.9044,44800.0
2011-02-02 15:05:00,98.96,99.08,98.94,98.96,82200.0,68.9114,68.9949,68.8974,68.9114,82200.0
2011-02-02 15:10:00,98.96,99.06,98.96,99.06,66800.0,68.9114,68.981,68.9114,68.981,66800.0
2011-02-02 15:15:00,99.06,99.12,99.01,99.05,56500.0,68.981,69.0228,68.9462,68.974,56500.0
2011-02-02 15:20:00,99.06,99.16,99.06,99.08,71200.0,68.981,69.0506,68.981,68.9949,71200.0
2011-02-02 15:25:00,99.08,99.08,98.89,98.94,90900.0,68.9949,68.9949,68.8626,68.8974,90900.0
2011-02-02 15:30:00,98.93,98.97,98.89,98.93,86600.0,68.8905,68.9183,68.8626,68.8905,86600.0
2011-02-02 15:35:00,98.94,98.94,98.8,98.81,187900.0,68.8974,68.8974,68.7999,68.8069,187900.0
2011-02-02 15:40:00,98.81,98.89,98.79,98.87,102900.0,68.8069,68.8626,68.793,68.8487,102900.0
2011-02-02 15:45:00,98.89,99.02,98.86,99.02,166500.0,68.8626,68.9531,68.8417,68.9531,166500.0
2011-02-02 15:50:00,99.02,99.07,98.94,99.02,183800.0,68.9531,68.988,68.8974,68.9531,183800.0
2011-02-02 15:55:00,99.03,99.09,98.98,99.04,218800.0,68.9601,69.0019,68.9253,68.9671,218800.0
2011-02-03 09:30:00,99.24,99.24,98.84,98.9,133200.0,69.1063,69.1063,68.8278,68.8696,133200.0
2011-02-03 09:35:00,98.93,98.94,98.75,98.93,96800.0,68.8905,68.8974,68.7651,68.8905,96800.0
2011-02-03 09:40:00,98.94,99.03,98.68,98.73,117300.0,68.8974,68.9601,68.7164,68.7512,117300.0
2011-02-03 09:45:00,98.75,99.09,98.75,99.06,79500.0,68.7651,69.0019,68.7651,68.981,79500.0
2011-02-03 09:50:00,99.06,99.1,98.87,98.9,68100.0,68.981,69.0088,68.8487,68.8696,68100.0
2011-02-03 09:55:00,98.91,98.95,98.75,98.88,70600.0,68.8765,68.9044,68.7651,68.8556,70600.0
2011-02-03 10:00:00,98.89,98.95,98.7,98.73,106600.0,68.8626,68.9044,68.7303,68.7512,106600.0
2011-02-03 10:05:00,98.75,98.77,98.34,98.4,205000.0,68.7651,68.779,68.4796,68.5214,205000.0
2011-02-03 10:10:00,98.4,98.4,98.17,98.31,181000.0,68.5214,68.5214,68.3612,68.4587,181000.0
2011-02-03 10:15:00,98.32,98.45,98.15,98.39,128100.0,68.4657,68.5562,68.3473,68.5144,128100.0
2011-02-03 10:20:00,98.4,98.51,98.21,98.48,120700.0,68.5214,68.598,68.3891,68.5771,120700.0
2011-02-03 10:25:00,98.49,98.59,98.41,98.5,103500.0,68.5841,68.6537,68.5284,68.591,103500.0
2011-02-03 10:30:00,98.51,98.67,98.51,98.62,130900.0,68.598,68.7094,68.598,68.6746,130900.0
2011-02-03 10:35:00,98.63,98.9,98.44,98.85,122800.0,68.6816,68.8696,68.5492,68.8348,122800.0
2011-02-03 10:40:00,98.85,99.0,98.76,98.97,86100.0,68.8348,68.9392,68.7721,68.9183,86100.0
2011-02-03 10:45:00,98.98,99.05,98.8,98.8,87000.0,68.9253,68.974,68.7999,68.7999,87000.0
2011-02-03 10:50:00,98.81,98.88,98.69,98.72,31900.0,68.8069,68.8556,68.7233,68.7442,31900.0
2011-02-03 10:55:00,98.72,98.87,98.69,98.78,35100.0,68.7442,68.8487,68.7233,68.786,35100.0
2011-02-03 11:00:00,98.79,98.83,98.59,98.61,65000.0,68.793,68.8208,68.6537,68.6676,65000.0
2011-02-03 11:05:00,98.6,98.66,98.43,98.5,90300.0,68.6607,68.7024,68.5423,68.591,90300.0
2011-02-03 11:10:00,98.5,98.58,98.49,98.54,50300.0,68.591,68.6467,68.5841,68.6189,50300.0
2011-02-03 11:15:00,98.55,98.55,98.45,98.47,71700.0,68.6258,68.6258,68.5562,68.5701,71700.0
2011-02-03 11:20:00,98.48,98.57,98.42,98.46,63400.0,68.5771,68.6398,68.5353,68.5632,63400.0
2011-02-03 11:25:00,98.48,98.48,98.33,98.41,81500.0,68.5771,68.5771,68.4726,68.5284,81500.0
2011-02-03 11:30:00,98.41,98.45,98.33,98.43,63300.0,68.5284,68.5562,68.4726,68.5423,63300.0
2011-02-03 11:35:00,98.44,98.71,98.44,98.69,54000.0,68.5492,68.7373,68.5492,68.7233,54000.0
2011-02-03 11:40:00,98.7,98.7,98.52,98.59,27200.0,68.7303,68.7303,68.605,68.6537,27200.0
2011-02-03 11:45:00,98.6,98.67,98.5,98.56,37100.0,68.6607,68.7094,68.591,68.6328,37100.0
2011-02-03 11:50:00,98.55,98.64,98.53,98.58,42900.0,68.6258,68.6885,68.6119,68.6467,42900.0
2011-02-03 11:55:00,98.59,98.73,98.55,98.67,22800.0,68.6537,68.7512,68.6258,68.7094,22800.0
2011-02-03 12:00:00,98.67,98.83,98.65,98.72,38400.0,68.7094,68.8208,68.6955,68.7442,38400.0
2011-02-03 12:05:00,98.72,98.73,98.59,98.66,43100.0,68.7442,68.7512,68.6537,68.7024,43100.0
2011-02-03 12:10:00,98.66,98.78,98.65,98.65,24700.0,68.7024,68.786,68.6955,68.6955,24700.0
2011-02-03 12:15:00,98.65,98.68,98.6,98.64,28000.0,68.6955,68.7164,68.6607,68.6885,28000.0
2011-02-03 12:20:00,98.64,98.67,98.53,98.54,46200.0,68.6885,68.7094,68.6119,68.6189,46200.0
2011-02-03 12:25:00,98.54,98.58,98.51,98.58,47100.0,68.6189,68.6467,68.598,68.6467,47100.0
2011-02-03 12:30:00,98.58,98.61,98.44,98.44,32400.0,68.6467,68.6676,68.5492,68.5492,32400.0
2011-02-03 12:35:00,98.44,98.5,98.36,98.4,40500.0,68.5492,68.591,68.4935,68.5214,40500.0
2011-02-03 12:40:00,98.4,98.49,98.36,98.39,75600.0,68.5214,68.5841,68.4935,68.5144,75600.0
2011-02-03 12:45:00,98.38,98.39,98.23,98.32,69400.0,68.5075,68.5144,68.403,68.4657,69400.0
2011-02-03 12:50:00,98.31,98.45,98.27,98.45,34300.0,68.4587,68.5562,68.4309,68.5562,34300.0
2011-02-03 12:55:00,98.42,98.55,98.39,98.51,30000.0,68.5353,68.6258,68.5144,68.598,30000.0
2011-02-03 13:00:00,98.5,98.55,98.44,98.51,16600.0,68.591,68.6258,68.5492,68.598,16600.0
2011-02-03 13:05:00,98.52,98.58,98.44,98.45,23700.0,68.605,68.6467,68.5492,68.5562,23700.0
2011-02-03 13:10:00,98.43,98.54,98.42,98.54,9200.0,68.5423,68.6189,68.5353,68.6189,9200.0
2011-02-03 13:15:00,98.53,98.54,98.41,98.44,27100.0,68.6119,68.6189,68.5284,68.5492,27100.0
2011-02-03 13:20:00,98.45,98.58,98.43,98.54,21700.0,68.5562,68.6467,68.5423,68.6189,21700.0
2011-02-03 13:25:00,98.53,98.63,98.51,98.63,33000.0,68.6119,68.6816,68.598,68.6816,33000.0
2011-02-03 13:30:00,98.64,98.66,98.55,98.66,34100.0,68.6885,68.7024,68.6258,68.7024,34100.0
2011-02-03 13:35:00,98.66,98.66,98.48,98.48,22000.0,68.7024,68.7024,68.5771,68.5771,22000.0
2011-02-03 13:40:00,98.47,98.54,98.32,98.42,46500.0,68.5701,68.6189,68.4657,68.5353,46500.0
2011-02-03 13:45:00,98.43,98.46,98.34,98.4,35300.0,68.5423,68.5632,68.4796,68.5214,35300.0
2011-02-03 13:50:00,98.41,98.5,98.4,98.43,20200.0,68.5284,68.591,68.5214,68.5423,20200.0
2011-02-03 13:55:00,98.43,98.5,98.39,98.49,18800.0,68.5423,68.591,68.5144,68.5841,18800.0
2011-02-03 14:00:00,98.49,98.56,98.47,98.49,37200.0,68.5841,68.6328,68.5701,68.5841,37200.0
2011-02-03 14:05:00,98.49,98.57,98.44,98.56,40300.0,68.5841,68.6398,68.5492,68.6328,40300.0
2011-02-03 14:10:00,98.55,98.58,98.47,98.57,43200.0,68.6258,68.6467,68.5701,68.6398,43200.0
2011-02-03 14:15:00,98.57,98.7,98.55,98.65,31000.0,68.6398,68.7303,68.6258,68.6955,31000.0
2011-02-03 14:20:00,98.64,98.71,98.57,98.71,57000.0,68.6885,68.7373,68.6398,68.7373,57000.0
2011-02-03 14:25:00,98.7,98.72,98.61,98.62,29100.0,68.7303,68.7442,68.6676,68.6746,29100.0
2011-02-03 14:30:00,98.63,98.72,98.6,98.61,26600.0,68.6816,68.7442,68.6607,68.6676,26600.0
2011-02-03 14:35:00,98.61,98.62,98.47,98.53,51600.0,68.6676,68.6746,68.5701,68.6119,51600.0
2011-02-03 14:40:00,98.51,98.56,98.45,98.54,57600.0,68.598,68.6328,68.5562,68.6189,57600.0
2011-02-03 14:45:00,98.54,98.61,98.47,98.61,35500.0,68.6189,68.6676,68.5701,68.6676,35500.0
2011-02-03 14:50:00,98.62,98.86,98.61,98.86,72800.0,68.6746,68.8417,68.6676,68.8417,72800.0
2011-02-03 14:55:00,98.85,98.93,98.8,98.9,96400.0,68.8348,68.8905,68.7999,68.8696,96400.0
2011-02-03 15:00:00,98.91,99.09,98.9,99.04,125600.0,68.8765,69.0019,68.8696,68.9671,125600.0
2011-02-03 15:05:00,99.03,99.1,98.91,98.91,80700.0,68.9601,69.0088,68.8765,68.8765,80700.0
2011-02-03 15:10:00,98.92,99.03,98.91,98.92,54300.0,68.8835,68.9601,68.8765,68.8835,54300.0
2011-02-03 15:15:00,98.94,99.08,98.93,98.96,43900.0,68.8974,68.9949,68.8905,68.9114,43900.0
2011-02-03 15:20:00,98.96,99.06,98.91,98.93,41000.0,68.9114,68.981,68.8765,68.8905,41000.0
2011-02-03 15:25:00,98.92,99.04,98.92,98.98,32500.0,68.8835,68.9671,68.8835,68.9253,32500.0
2011-02-03 15:30:00,98.99,99.07,98.97,99.03,58500.0,68.9322,68.988,68.9183,68.9601,58500.0
2011-02-03 15:35:00,99.01,99.09,99.0,99.05,58300.0,68.9462,69.0019,68.9392,68.974,58300.0
2011-02-03 15:40:00,99.04,99.05,98.96,98.98,53800.0,68.9671,68.974,68.9114,68.9253,53800.0
2011-02-03 15:45:00,98.99,99.08,98.95,99.02,94900.0,68.9322,68.9949,68.9044,68.9531,94900.0
2011-02-03 15:50:00,99.03,99.07,98.98,99.01,93300.0,68.9601,68.988,68.9253,68.9462,93300.0
2011-02-03 15:55:00,99.0,99.02,98.93,98.95,147000.0,68.9392,68.9531,68.8905,68.9044,147000.0
2011-02-04 09:30:00,99.09,99.45,99.01,99.45,161800.0,69.0019,69.2526,68.9462,69.2526,161800.0
2011-02-04 09:35:00,99.45,99.47,99.12,99.21,104200.0,69.2526,69.2665,69.0228,69.0854,104200.0
2011-02-04 09:40:00,99.2,99.36,99.1,99.1,79700.0,69.0785,69.1899,69.0088,69.0088,79700.0
2011-02-04 09:45:00,99.13,99.13,98.78,98.96,117000.0,69.0297,69.0297,68.786,68.9114,117000.0
2011-02-04 09:50:00,98.96,99.05,98.9,99.02,76000.0,68.9114,68.974,68.8696,68.9531,76000.0
2011-02-04 09:55:00,98.97,99.1,98.97,99.1,38100.0,68.9183,69.0088,68.9183,69.0088,38100.0
2011-02-04 10:00:00,99.09,99.4,99.06,99.4,57600.0,69.0019,69.2177,68.981,69.2177,57600.0
2011-02-04 10:05:00,99.38,99.56,99.37,99.55,171500.0,69.2038,69.3292,69.1969,69.3222,171500.0
2011-02-04 10:10:00,99.55,99.55,99.35,99.38,71500.0,69.3222,69.3222,69.1829,69.2038,71500.0
2011-02-04 10:15:00,99.38,99.43,99.21,99.4,52400.0,69.2038,69.2386,69.0854,69.2177,52400.0
2011-02-04 10:20:00,99.4,99.57,99.36,99.54,54400.0,69.2177,69.3361,69.1899,69.3152,54400.0
2011-02-04 10:25:00,99.55,99.72,99.53,99.71,104200.0,69.3222,69.4406,69.3083,69.4336,104200.0
2011-02-04 10:30:00,99.7,99.71,99.42,99.6,60100.0,69.4267,69.4336,69.2317,69.357,60100.0
2011-02-04 10:35:00,99.61,99.67,99.34,99.41,45100.0,69.364,69.4058,69.176,69.2247,45100.0
2011-02-04 10:40:00,99.42,99.42,99.24,99.26,55400.0,69.2317,69.2317,69.1063,69.1203,55400.0
2011-02-04 10:45:00,99.26,99.29,99.08,99.18,116300.0,69.1203,69.1411,68.9949,69.0646,116300.0
2011-02-04 10:50:00,99.18,99.21,98.91,98.91,90000.0,69.0646,69.0854,68.8765,68.8765,90000.0
2011-02-04 10:55:00,98.91,99.09,98.86,99.04,79300.0,68.8765,69.0019,68.8417,68.9671,79300.0
2011-02-04 11:00:00,99.02,99.06,98.8,98.83,49800.0,68.9531,68.981,68.7999,68.8208,49800.0
2011-02-04 11:05:00,98.83,99.03,98.72,99.0,117900.0,68.8208,68.9601,68.7442,68.9392,117900.0
2011-02-04 11:10:00,98.99,99.14,98.87,99.12,67700.0,68.9322,69.0367,68.8487,69.0228,67700.0
2011-02-04 11:15:00,99.13,99.14,98.93,99.08,33400.0,69.0297,69.0367,68.8905,68.9949,33400.0
2011-02-04 11:20:00,99.1,99.1,98.88,99.01,80000.0,69.0088,69.0088,68.8556,68.9462,80000.0
2011-02-04 11:25:00,99.02,99.08,98.87,99.0,60300.0,68.9531,68.9949,68.8487,68.9392,60300.0
2011-02-04 11:30:00,99.01,99.03,98.91,98.98,46000.0,68.9462,68.9601,68.8765,68.9253,46000.0
2011-02-04 11:35:00,99.0,99.01,98.84,98.85,57300.0,68.9392,68.9462,68.8278,68.8348,57300.0
2011-02-04 11:40:00,98.84,98.99,98.83,98.98,41500.0,68.8278,68.9322,68.8208,68.9253,41500.0
2011-02-04 11:45:00,98.98,98.98,98.77,98.87,40100.0,68.9253,68.9253,68.779,68.8487,40100.0
2011-02-04 11:50:00,98.87,98.9,98.7,98.81,52400.0,68.8487,68.8696,68.7303,68.8069,52400.0
2011-02-04 11:55:00,98.79,98.9,98.75,98.77,33300.0,68.793,68.8696,68.7651,68.779,33300.0
2011-02-04 12:00:00,98.77,98.89,98.71,98.76,71300.0,68.779,68.8626,68.7373,68.7721,71300.0
2011-02-04 12:05:00,98.74,98.82,98.72,98.77,125300.0,68.7582,68.8139,68.7442,68.779,125300.0
2011-02-04 12:10:00,98.78,98.88,98.73,98.75,95700.0,68.786,68.8556,68.7512,68.7651,95700.0
2011-02-04 12:15:00,98.76,98.85,98.74,98.8,125700.0,68.7721,68.8348,68.7582,68.7999,125700.0
2011-02-04 12:20:00,98.8,98.85,98.75,98.79,165700.0,68.7999,68.8348,68.7651,68.793,165700.0
2011-02-04 12:25:00,98.78,98.92,98.78,98.9,75200.0,68.786,68.8835,68.786,68.8696,75200.0
2011-02-04 12:30:00,98.9,98.94,98.83,98.86,58300.0,68.8696,68.8974,68.8208,68.8417,58300.0
2011-02-04 12:35:00,98.85,98.99,98.84,98.99,98000.0,68.8348,68.9322,68.8278,68.9322,98000.0
2011-02-04 12:40:00,98.99,99.03,98.9,98.97,36700.0,68.9322,68.9601,68.8696,68.9183,36700.0
2011-02-04 12:45:00,98.96,99.08,98.95,99.08,23700.0,68.9114,68.9949,68.9044,68.9949,23700.0
2011-02-04 12:50:00,99.07,99.1,99.0,99.1,61300.0,68.988,69.0088,68.9392,69.0088,61300.0
2011-02-04 12:55:00,99.1,99.15,99.03,99.15,56500.0,69.0088,69.0437,68.9601,69.0437,56500.0
2011-02-04 13:00:00,99.14,99.2,99.12,99.19,41600.0,69.0367,69.0785,69.0228,69.0715,41600.0
2011-02-04 13:05:00,99.2,99.28,99.17,99.23,47200.0,69.0785,69.1342,69.0576,69.0994,47200.0
2011-02-04 13:10:00,99.23,99.33,99.2,99.29,21200.0,69.0994,69.169,69.0785,69.1411,21200.0
2011-02-04 13:15:00,99.28,99.39,99.25,99.33,32900.0,69.1342,69.2108,69.1133,69.169,32900.0
2011-02-04 13:20:00,99.32,99.38,99.3,99.3,28800.0,69.162,69.2038,69.1481,69.1481,28800.0
2011-02-04 13:25:00,99.32,99.35,99.25,99.33,60400.0,69.162,69.1829,69.1133,69.169,60400.0
2011-02-04 13:30:00,99.33,99.41,99.32,99.38,26500.0,69.169,69.2247,69.162,69.2038,26500.0
2011-02-04 13:35:00,99.38,99.38,99.24,99.33,42200.0,69.2038,69.2038,69.1063,69.169,42200.0
2011-02-04 13:40:00,99.35,99.36,99.23,99.31,96600.0,69.1829,69.1899,69.0994,69.1551,96600.0
2011-02-04 13:45:00,99.3,99.44,99.28,99.36,72000.0,69.1481,69.2456,69.1342,69.1899,72000.0
2011-02-04 13:50:00,99.34,99.46,99.27,99.38,65400.0,69.176,69.2595,69.1272,69.2038,65400.0
2011-02-04 13:55:00,99.37,99.45,99.32,99.4,75900.0,69.1969,69.2526,69.162,69.2177,75900.0
2011-02-04 14:00:00,99.4,99.44,99.26,99.26,131600.0,69.2177,69.2456,69.1203,69.1203,131600.0
2011-02-04 14:05:00,99.26,99.36,99.2,99.24,57600.0,69.1203,69.1899,69.0785,69.1063,57600.0
2011-02-04 14:10:00,99.24,99.34,99.24,99.29,138800.0,69.1063,69.176,69.1063,69.1411,138800.0
2011-02-04 14:15:00,99.28,99.43,99.28,99.36,181800.0,69.1342,69.2386,69.1342,69.1899,181800.0
2011-02-04 14:20:00,99.35,99.4,99.31,99.35,162600.0,69.1829,69.2177,69.1551,69.1829,162600.0
2011-02-04 14:25:00,99.37,99.44,99.34,99.38,89800.0,69.1969,69.2456,69.176,69.2038,89800.0
2011-02-04 14:30:00,99.39,99.4,99.28,99.29,127900.0,69.2108,69.2177,69.1342,69.1411,127900.0
2011-02-04 14:35:00,99.29,99.3,99.16,99.17,18600.0,69.1411,69.1481,69.0506,69.0576,18600.0
2011-02-04 14:40:00,99.16,99.25,99.11,99.25,30200.0,69.0506,69.1133,69.0158,69.1133,30200.0
2011-02-04 14:45:00,99.25,99.33,99.24,99.29,52900.0,69.1133,69.169,69.1063,69.1411,52900.0
2011-02-04 14:50:00,99.29,99.38,99.25,99.28,38300.0,69.1411,69.2038,69.1133,69.1342,38300.0
2011-02-04 14:55:00,99.27,99.39,99.25,99.38,55600.0,69.1272,69.2108,69.1133,69.2038,55600.0
2011-02-04 15:00:00,99.39,99.45,99.27,99.3,46800.0,69.2108,69.2526,69.1272,69.1481,46800.0
2011-02-04 15:05:00,99.3,99.31,99.21,99.3,37300.0,69.1481,69.1551,69.0854,69.1481,37300.0
2011-02-04 15:10:00,99.31,99.37,99.3,99.37,12900.0,69.1551,69.1969,69.1481,69.1969,12900.0
2011-02-04 15:15:00,99.36,99.41,99.33,99.38,28700.0,69.1899,69.2247,69.169,69.2038,28700.0
2011-02-04 15:20:00,99.38,99.49,99.38,99.49,37100.0,69.2038,69.2804,69.2038,69.2804,37100.0
2011-02-04 15:25:00,99.48,99.51,99.33,99.37,67100.0,69.2735,69.2943,69.169,69.1969,67100.0
2011-02-04 15:30:00,99.37,99.48,99.36,99.42,40800.0,69.1969,69.2735,69.1899,69.2317,40800.0
2011-02-04 15:35:00,99.43,99.46,99.3,99.35,52500.0,69.2386,69.2595,69.1481,69.1829,52500.0
2011-02-04 15:40:00,99.35,99.35,99.25,99.34,63900.0,69.1829,69.1829,69.1133,69.176,63900.0
2011-02-04 15:45:00,99.35,99.5,99.35,99.5,113000.0,69.1829,69.2874,69.1829,69.2874,113000.0
2011-02-04 15:50:00,99.5,99.53,99.45,99.47,132800.0,69.2874,69.3083,69.2526,69.2665,132800.0
2011-02-04 15:55:00,99.48,99.59,99.46,99.57,208700.0,69.2735,69.3501,69.2595,69.3361,208700.0
2011-02-07 09:30:00,99.62,99.83,99.49,99.54,148700.0,69.3709,69.5172,69.2804,69.3152,148700.0
2011-02-07 09:35:00,99.54,99.8,99.54,99.71,88400.0,69.3152,69.4963,69.3152,69.4336,88400.0
2011-02-07 09:40:00,99.69,99.79,99.67,99.73,68100.0,69.4197,69.4893,69.4058,69.4475,68100.0
2011-02-07 09:45:00,99.73,99.88,99.68,99.85,81300.0,69.4475,69.552,69.4127,69.5311,81300.0
2011-02-07 09:50:00,99.83,99.84,99.64,99.8,90000.0,69.5172,69.5241,69.3849,69.4963,90000.0
2011-02-07 09:55:00,99.81,99.86,99.71,99.71,72200.0,69.5033,69.5381,69.4336,69.4336,72200.0
2011-02-07 10:00:00,99.73,99.94,99.73,99.91,122200.0,69.4475,69.5938,69.4475,69.5729,122200.0
2011-02-07 10:05:00,99.91,99.94,99.77,99.94,133700.0,69.5729,69.5938,69.4754,69.5938,133700.0
2011-02-07 10:10:00,99.93,99.99,99.89,99.98,220100.0,69.5868,69.6286,69.559,69.6216,220100.0
2011-02-07 10:15:00,99.98,100.18,99.93,100.1,433800.0,69.6216,69.7609,69.5868,69.7052,433800.0
2011-02-07 10:20:00,100.09,100.43,100.02,100.43,168700.0,69.6982,69.935,69.6495,69.935,168700.0
2011-02-07 10:25:00,100.44,100.48,100.25,100.28,79600.0,69.942,69.9698,69.8097,69.8305,79600.0
2011-02-07 10:30:00,100.28,100.37,100.27,100.31,41300.0,69.8305,69.8932,69.8236,69.8514,41300.0
2011-02-07 10:35:00,100.31,100.48,100.31,100.47,60600.0,69.8514,69.9698,69.8514,69.9628,60600.0
2011-02-07 10:40:00,100.48,100.53,100.43,100.53,78500.0,69.9698,70.0046,69.935,70.0046,78500.0
2011-02-07 10:45:00,100.52,100.56,100.47,100.56,66000.0,69.9977,70.0255,69.9628,70.0255,66000.0
2011-02-07 10:50:00,100.55,100.64,100.47,100.47,81200.0,70.0186,70.0812,69.9628,69.9628,81200.0
2011-02-07 10:55:00,100.47,100.63,100.45,100.51,83100.0,69.9628,70.0743,69.9489,69.9907,83100.0
2011-02-07 11:00:00,100.51,100.74,100.5,100.64,100300.0,69.9907,70.1509,69.9837,70.0812,100300.0
2011-02-07 11:05:00,100.64,100.79,100.63,100.77,100400.0,70.0812,70.1857,70.0743,70.1718,100400.0
2011-02-07 11:10:00,100.79,100.81,100.63,100.66,47000.0,70.1857,70.1996,70.0743,70.0952,47000.0
2011-02-07 11:15:00,100.65,100.69,100.56,100.57,77100.0,70.0882,70.116,70.0255,70.0325,77100.0
2011-02-07 11:20:00,100.57,100.59,100.43,100.56,76800.0,70.0325,70.0464,69.935,70.0255,76800.0
2011-02-07 11:25:00,100.55,100.62,100.53,100.54,41800.0,70.0186,70.0673,70.0046,70.0116,41800.0
2011-02-07 11:30:00,100.54,100.65,100.5,100.65,84400.0,70.0116,70.0882,69.9837,70.0882,84400.0
2011-02-07 11:35:00,100.65,100.66,100.6,100.62,32700.0,70.0882,70.0952,70.0534,70.0673,32700.0
2011-02-07 11:40:00,100.65,100.68,100.47,100.56,72100.0,70.0882,70.1091,69.9628,70.0255,72100.0
2011-02-07 11:45:00,100.56,100.59,100.49,100.54,104500.0,70.0255,70.0464,69.9768,70.0116,104500.0
2011-02-07 11:50:00,100.54,100.56,100.46,100.54,36200.0,70.0116,70.0255,69.9559,70.0116,36200.0
2011-02-07 11:55:00,100.54,100.62,100.53,100.55,43200.0,70.0116,70.0673,70.0046,70.0186,43200.0
2011-02-07 12:00:00,100.54,100.6,100.51,100.57,32700.0,70.0116,70.0534,69.9907,70.0325,32700.0
2011-02-07 12:05:00,100.56,100.65,100.53,100.65,55000.0,70.0255,70.0882,70.0046,70.0882,55000.0
2011-02-07 12:10:00,100.64,100.74,100.58,100.73,78400.0,70.0812,70.1509,70.0394,70.1439,78400.0
2011-02-07 12:15:00,100.73,100.79,100.71,100.75,35500.0,70.1439,70.1857,70.13,70.1578,35500.0
2011-02-07 12:20:00,100.75,100.75,100.64,100.68,46000.0,70.1578,70.1578,70.0812,70.1091,46000.0
2011-02-07 12:25:00,100.67,100.68,100.63,100.65,68200.0,70.1021,70.1091,70.0743,70.0882,68200.0
2011-02-07 12:30:00,100.65,100.71,100.57,100.65,50100.0,70.0882,70.13,70.0325,70.0882,50100.0
2011-02-07 12:35:00,100.63,100.7,100.63,100.69,26400.0,70.0743,70.123,70.0743,70.116,26400.0
2011-02-07 12:40:00,100.7,100.75,100.62,100.67,26300.0,70.123,70.1578,70.0673,70.1021,26300.0
2011-02-07 12:45:00,100.66,100.72,100.6,100.63,98500.0,70.0952,70.1369,70.0534,70.0743,98500.0
2011-02-07 12:50:00,100.63,100.68,100.6,100.63,41900.0,70.0743,70.1091,70.0534,70.0743,41900.0
2011-02-07 12:55:00,100.62,100.64,100.54,100.54,52800.0,70.0673,70.0812,70.0116,70.0116,52800.0
2011-02-07 13:00:00,100.54,100.56,100.5,100.55,30200.0,70.0116,70.0255,69.9837,70.0186,30200.0
2011-02-07 13:05:00,100.55,100.56,100.49,100.52,46500.0,70.0186,70.0255,69.9768,69.9977,46500.0
2011-02-07 13:10:00,100.53,100.59,100.48,100.55,23100.0,70.0046,70.0464,69.9698,70.0186,23100.0
2011-02-07 13:15:00,100.54,100.6,100.52,100.58,28500.0,70.0116,70.0534,69.9977,70.0394,28500.0
2011-02-07 13:20:00,100.57,100.63,100.53,100.54,26600.0,70.0325,70.0743,70.0046,70.0116,26600.0
2011-02-07 13:25:00,100.55,100.55,100.47,100.49,57300.0,70.0186,70.0186,69.9628,69.9768,57300.0
2011-02-07 13:30:00,100.49,100.51,100.38,100.41,52700.0,69.9768,69.9907,69.9002,69.9211,52700.0
2011-02-07 13:35:00,100.4,100.44,100.33,100.42,67100.0,69.9141,69.942,69.8654,69.928,67100.0
2011-02-07 13:40:00,100.44,100.52,100.42,100.52,24100.0,69.942,69.9977,69.928,69.9977,24100.0
2011-02-07 13:45:00,100.52,100.58,100.47,100.58,47300.0,69.9977,70.0394,69.9628,70.0394,47300.0
2011-02-07 13:50:00,100.58,100.65,100.55,100.65,32200.0,70.0394,70.0882,70.0186,70.0882,32200.0
2011-02-07 13:55:00,100.65,100.75,100.65,100.7,44100.0,70.0882,70.1578,70.0882,70.123,44100.0
2011-02-07 14:00:00,100.7,100.72,100.61,100.61,21600.0,70.123,70.1369,70.0603,70.0603,21600.0
2011-02-07 14:05:00,100.61,100.62,100.54,100.58,26400.0,70.0603,70.0673,70.0116,70.0394,26400.0
2011-02-07 14:10:00,100.58,100.58,100.44,100.53,27900.0,70.0394,70.0394,69.942,70.0046,27900.0
2011-02-07 14:15:00,100.51,100.61,100.51,100.56,28800.0,69.9907,70.0603,69.9907,70.0255,28800.0
2011-02-07 14:20:00,100.57,100.62,100.51,100.59,63000.0,70.0325,70.0673,69.9907,70.0464,63000.0
2011-02-07 14:25:00,100.59,100.62,100.47,100.47,19900.0,70.0464,70.0673,69.9628,69.9628,19900.0
2011-02-07 14:30:00,100.46,100.5,100.44,100.45,28500.0,69.9559,69.9837,69.942,69.9489,28500.0
2011-02-07 14:35:00,100.45,100.48,100.35,100.35,44100.0,69.9489,69.9698,69.8793,69.8793,44100.0
2011-02-07 14:40:00,100.36,100.46,100.34,100.45,39100.0,69.8863,69.9559,69.8723,69.9489,39100.0
2011-02-07 14:45:00,100.45,100.47,100.33,100.4,37800.0,69.9489,69.9628,69.8654,69.9141,37800.0
2011-02-07 14:50:00,100.4,100.41,100.3,100.31,26800.0,69.9141,69.9211,69.8445,69.8514,26800.0
2011-02-07 14:55:00,100.3,100.3,100.13,100.21,109200.0,69.8445,69.8445,69.7261,69.7818,109200.0
2011-02-07 15:00:00,100.21,100.29,100.16,100.25,73300.0,69.7818,69.8375,69.747,69.8097,73300.0
2011-02-07 15:05:00,100.25,100.38,100.21,100.35,43200.0,69.8097,69.9002,69.7818,69.8793,43200.0
2011-02-07 15:10:00,100.35,100.35,100.08,100.09,48300.0,69.8793,69.8793,69.6913,69.6982,48300.0
2011-02-07 15:15:00,100.1,100.23,100.05,100.13,83900.0,69.7052,69.7957,69.6704,69.7261,83900.0
2011-02-07 15:20:00,100.12,100.15,100.06,100.12,58900.0,69.7191,69.74,69.6773,69.7191,58900.0
2011-02-07 15:25:00,100.13,100.25,100.12,100.18,68700.0,69.7261,69.8097,69.7191,69.7609,68700.0
2011-02-07 15:30:00,100.18,100.31,100.15,100.27,65200.0,69.7609,69.8514,69.74,69.8236,65200.0
2011-02-07 15:35:00,100.27,100.35,100.21,100.28,74800.0,69.8236,69.8793,69.7818,69.8305,74800.0
2011-02-07 15:40:00,100.29,100.43,100.28,100.4,61900.0,69.8375,69.935,69.8305,69.9141,61900.0
2011-02-07 15:45:00,100.41,100.48,100.4,100.46,91200.0,69.9211,69.9698,69.9141,69.9559,91200.0
2011-02-07 15:50:00,100.47,100.49,100.42,100.47,95100.0,69.9628,69.9768,69.928,69.9628,95100.0
2011-02-07 15:55:00,100.47,100.47,100.37,100.43,157700.0,69.9628,69.9628,69.8932,69.935,157700.0
2011-02-08 09:30:00,100.57,100.64,100.3,100.31,154600.0,70.0325,70.0812,69.8445,69.8514,154600.0
2011-02-08 09:35:00,100.31,100.39,100.0,100.01,136700.0,69.8514,69.9071,69.6356,69.6425,136700.0
2011-02-08 09:40:00,100.0,100.03,99.6,99.74,165700.0,69.6356,69.6565,69.357,69.4545,165700.0
2011-02-08 09:45:00,99.73,99.93,99.65,99.88,98300.0,69.4475,69.5868,69.3918,69.552,98300.0
2011-02-08 09:50:00,99.89,100.08,99.83,99.98,79700.0,69.559,69.6913,69.5172,69.6216,79700.0
2011-02-08 09:55:00,99.96,100.0,99.87,99.95,45600.0,69.6077,69.6356,69.545,69.6007,45600.0
2011-02-08 10:00:00,99.96,100.03,99.88,99.95,57500.0,69.6077,69.6565,69.552,69.6007,57500.0
2011-02-08 10:05:00,99.95,99.95,99.73,99.84,64700.0,69.6007,69.6007,69.4475,69.5241,64700.0
2011-02-08 10:10:00,99.85,100.0,99.82,99.95,55400.0,69.5311,69.6356,69.5102,69.6007,55400.0
2011-02-08 10:15:00,99.96,99.99,99.88,99.88,115800.0,69.6077,69.6286,69.552,69.552,115800.0
2011-02-08 10:20:00,99.87,99.88,99.77,99.83,73200.0,69.545,69.552,69.4754,69.5172,73200.0
2011-02-08 10:25:00,99.83,99.87,99.75,99.82,67700.0,69.5172,69.545,69.4615,69.5102,67700.0
2011-02-08 10:30:00,99.82,99.82,99.7,99.8,60200.0,69.5102,69.5102,69.4267,69.4963,60200.0
2011-02-08 10:35:00,99.81,99.83,99.55,99.56,136200.0,69.5033,69.5172,69.3222,69.3292,136200.0
2011-02-08 10:40:00,99.56,99.66,99.56,99.59,78800.0,69.3292,69.3988,69.3292,69.3501,78800.0
2011-02-08 10:45:00,99.59,99.72,99.58,99.72,93600.0,69.3501,69.4406,69.3431,69.4406,93600.0
2011-02-08 10:50:00,99.73,99.73,99.5,99.52,88000.0,69.4475,69.4475,69.2874,69.3013,88000.0
2011-02-08 10:55:00,99.52,99.69,99.51,99.63,66100.0,69.3013,69.4197,69.2943,69.3779,66100.0
2011-02-08 11:00:00,99.64,99.72,99.42,99.48,81600.0,69.3849,69.4406,69.2317,69.2735,81600.0
2011-02-08 11:05:00,99.48,99.49,99.31,99.46,94800.0,69.2735,69.2804,69.1551,69.2595,94800.0
2011-02-08 11:10:00,99.48,99.63,99.48,99.61,49100.0,69.2735,69.3779,69.2735,69.364,49100.0
2011-02-08 11:15:00,99.61,99.68,99.52,99.52,48500.0,69.364,69.4127,69.3013,69.3013,48500.0
2011-02-08 11:20:00,99.54,99.72,99.54,99.66,39400.0,69.3152,69.4406,69.3152,69.3988,39400.0
2011-02-08 11:25:00,99.66,99.77,99.65,99.77,39800.0,69.3988,69.4754,69.3918,69.4754,39800.0
2011-02-08 11:30:00,99.77,99.81,99.72,99.72,56300.0,69.4754,69.5033,69.4406,69.4406,56300.0
2011-02-08 11:35:00,99.71,99.8,99.71,99.74,36800.0,69.4336,69.4963,69.4336,69.4545,36800.0
2011-02-08 11:40:00,99.74,99.84,99.74,99.83,35400.0,69.4545,69.5241,69.4545,69.5172,35400.0
2011-02-08 11:45:00,99.83,99.87,99.83,99.87,39300.0,69.5172,69.545,69.5172,69.545,39300.0
2011-02-08 11:50:00,99.86,99.93,99.83,99.93,44100.0,69.5381,69.5868,69.5172,69.5868,44100.0
2011-02-08 11:55:00,99.94,100.0,99.87,100.0,79700.0,69.5938,69.6356,69.545,69.6356,79700.0
2011-02-08 12:00:00,100.0,100.13,99.99,100.01,62100.0,69.6356,69.7261,69.6286,69.6425,62100.0
2011-02-08 12:05:00,100.01,100.03,99.91,100.0,67100.0,69.6425,69.6565,69.5729,69.6356,67100.0
2011-02-08 12:10:00,99.99,100.05,99.98,100.0,36200.0,69.6286,69.6704,69.6216,69.6356,36200.0
2011-02-08 12:15:00,100.0,100.17,100.0,100.11,33400.0,69.6356,69.7539,69.6356,69.7122,33400.0
2011-02-08 12:20:00,100.1,100.11,100.05,100.05,31300.0,69.7052,69.7122,69.6704,69.6704,31300.0
2011-02-08 12:25:00,100.06,100.2,100.06,100.19,48200.0,69.6773,69.7748,69.6773,69.7679,48200.0
2011-02-08 12:30:00,100.19,100.3,100.18,100.28,64000.0,69.7679,69.8445,69.7609,69.8305,64000.0
2011-02-08 12:35:00,100.27,100.28,100.16,100.17,67300.0,69.8236,69.8305,69.747,69.7539,67300.0
2011-02-08 12:40:00,100.17,100.17,100.08,100.1,44300.0,69.7539,69.7539,69.6913,69.7052,44300.0
2011-02-08 12:45:00,100.11,100.26,100.08,100.25,52000.0,69.7122,69.8166,69.6913,69.8097,52000.0
2011-02-08 12:50:00,100.24,100.24,100.11,100.11,33400.0,69.8027,69.8027,69.7122,69.7122,33400.0
2011-02-08 12:55:00,100.12,100.12,100.01,100.01,47100.0,69.7191,69.7191,69.6425,69.6425,47100.0
2011-02-08 13:00:00,100.0,100.08,100.0,100.05,45600.0,69.6356,69.6913,69.6356,69.6704,45600.0
2011-02-08 13:05:00,100.04,100.12,100.04,100.12,36900.0,69.6634,69.7191,69.6634,69.7191,36900.0
2011-02-08 13:10:00,100.12,100.16,100.05,100.06,81000.0,69.7191,69.747,69.6704,69.6773,81000.0
2011-02-08 13:15:00,100.07,100.13,100.06,100.12,99500.0,69.6843,69.7261,69.6773,69.7191,99500.0
2011-02-08 13:20:00,100.14,100.25,100.11,100.22,89900.0,69.7331,69.8097,69.7122,69.7888,89900.0
2011-02-08 13:25:00,100.23,100.24,100.06,100.11,20600.0,69.7957,69.8027,69.6773,69.7122,20600.0
2011-02-08 13:30:00,100.09,100.28,100.09,100.26,35000.0,69.6982,69.8305,69.6982,69.8166,35000.0
2011-02-08 13:35:00,100.26,100.26,100.16,100.26,28100.0,69.8166,69.8166,69.747,69.8166,28100.0
2011-02-08 13:40:00,100.27,100.29,100.24,100.29,19100.0,69.8236,69.8375,69.8027,69.8375,19100.0
2011-02-08 13:45:00,100.28,100.31,100.24,100.31,36200.0,69.8305,69.8514,69.8027,69.8514,36200.0
2011-02-08 13:50:00,100.3,100.39,100.3,100.38,29500.0,69.8445,69.9071,69.8445,69.9002,29500.0
2011-02-08 13:55:00,100.36,100.37,100.21,100.3,44700.0,69.8863,69.8932,69.7818,69.8445,44700.0
2011-02-08 14:00:00,100.28,100.37,100.28,100.36,20000.0,69.8305,69.8932,69.8305,69.8863,20000.0
2011-02-08 14:05:00,100.37,100.48,100.37,100.44,57800.0,69.8932,69.9698,69.8932,69.942,57800.0
2011-02-08 14:10:00,100.43,100.47,100.41,100.45,17500.0,69.935,69.9628,69.9211,69.9489,17500.0
2011-02-08 14:15:00,100.46,100.48,100.42,100.45,18000.0,69.9559,69.9698,69.928,69.9489,18000.0
2011-02-08 14:20:00,100.45,100.47,100.36,100.36,26700.0,69.9489,69.9628,69.8863,69.8863,26700.0
2011-02-08 14:25:00,100.38,100.42,100.32,100.42,49400.0,69.9002,69.928,69.8584,69.928,49400.0
2011-02-08 14:30:00,100.43,100.47,100.41,100.45,25900.0,69.935,69.9628,69.9211,69.9489,25900.0
2011-02-08 14:35:00,100.45,100.58,100.44,100.58,54300.0,69.9489,70.0394,69.942,70.0394,54300.0
2011-02-08 14:40:00,100.58,100.64,100.55,100.56,37100.0,70.0394,70.0812,70.0186,70.0255,37100.0
2011-02-08 14:45:00,100.56,100.6,100.54,100.57,31600.0,70.0255,70.0534,70.0116,70.0325,31600.0
2011-02-08 14:50:00,100.56,100.56,100.33,100.36,43700.0,70.0255,70.0255,69.8654,69.8863,43700.0
2011-02-08 14:55:00,100.35,100.43,100.32,100.39,57000.0,69.8793,69.935,69.8584,69.9071,57000.0
2011-02-08 15:00:00,100.38,100.44,100.34,100.44,52000.0,69.9002,69.942,69.8723,69.942,52000.0
2011-02-08 15:05:00,100.44,100.55,100.38,100.53,56500.0,69.942,70.0186,69.9002,70.0046,56500.0
2011-02-08 15:10:00,100.54,100.59,100.52,100.54,34800.0,70.0116,70.0464,69.9977,70.0116,34800.0
2011-02-08 15:15:00,100.54,100.6,100.51,100.55,35700.0,70.0116,70.0534,69.9907,70.0186,35700.0
2011-02-08 15:20:00,100.54,100.55,100.4,100.44,44900.0,70.0116,70.0186,69.9141,69.942,44900.0
2011-02-08 15:25:00,100.45,100.54,100.44,100.5,40300.0,69.9489,70.0116,69.942,69.9837,40300.0
2011-02-08 15:30:00,100.52,100.7,100.51,100.64,88900.0,69.9977,70.123,69.9907,70.0812,88900.0
2011-02-08 15:35:00,100.63,100.66,100.49,100.55,64700.0,70.0743,70.0952,69.9768,70.0186,64700.0
2011-02-08 15:40:00,100.54,100.63,100.54,100.58,53800.0,70.0116,70.0743,70.0116,70.0394,53800.0
2011-02-08 15:45:00,100.58,100.62,100.55,100.58,110000.0,70.0394,70.0673,70.0186,70.0394,110000.0
2011-02-08 15:50:00,100.57,100.67,100.53,100.63,95800.0,70.0325,70.1021,70.0046,70.0743,95800.0
2011-02-08 15:55:00,100.63,100.63,100.55,100.61,130900.0,70.0743,70.0743,70.0186,70.0603,130900.0
2011-02-09 09:30:00,100.11,100.23,99.9,100.17,151600.0,69.7122,69.7957,69.5659,69.7539,151600.0
2011-02-09 09:35:00,100.16,100.21,99.85,99.9,102000.0,69.747,69.7818,69.5311,69.5659,102000.0
2011-02-09 09:40:00,99.9,100.03,99.86,99.99,66500.0,69.5659,69.6565,69.5381,69.6286,66500.0
2011-02-09 09:45:00,100.0,100.01,99.76,99.76,65500.0,69.6356,69.6425,69.4684,69.4684,65500.0
2011-02-09 09:50:00,99.77,99.86,99.69,99.72,74000.0,69.4754,69.5381,69.4197,69.4406,74000.0
2011-02-09 09:55:00,99.72,99.85,99.67,99.79,100000.0,69.4406,69.5311,69.4058,69.4893,100000.0
2011-02-09 10:00:00,99.79,99.88,99.74,99.79,73100.0,69.4893,69.552,69.4545,69.4893,73100.0
2011-02-09 10:05:00,99.79,99.84,99.75,99.79,120600.0,69.4893,69.5241,69.4615,69.4893,120600.0
2011-02-09 10:10:00,99.79,99.8,99.67,99.75,69000.0,69.4893,69.4963,69.4058,69.4615,69000.0
2011-02-09 10:15:00,99.76,99.76,99.65,99.72,38200.0,69.4684,69.4684,69.3918,69.4406,38200.0
2011-02-09 10:20:00,99.71,99.87,99.66,99.84,40500.0,69.4336,69.545,69.3988,69.5241,40500.0
2011-02-09 10:25:00,99.85,99.95,99.85,99.93,43900.0,69.5311,69.6007,69.5311,69.5868,43900.0
2011-02-09 10:30:00,99.92,99.96,99.87,99.96,40100.0,69.5799,69.6077,69.545,69.6077,40100.0
2011-02-09 10:35:00,99.96,100.07,99.88,99.98,105600.0,69.6077,69.6843,69.552,69.6216,105600.0
2011-02-09 10:40:00,99.97,100.23,99.96,100.16,45700.0,69.6147,69.7957,69.6077,69.747,45700.0
2011-02-09 10:45:00,100.15,100.4,100.15,100.4,81600.0,69.74,69.9141,69.74,69.9141,81600.0
2011-02-09 10:50:00,100.39,100.44,100.3,100.38,42500.0,69.9071,69.942,69.8445,69.9002,42500.0
2011-02-09 10:55:00,100.38,100.45,100.21,100.22,57600.0,69.9002,69.9489,69.7818,69.7888,57600.0
2011-02-09 11:00:00,100.22,100.32,100.21,100.31,52800.0,69.7888,69.8584,69.7818,69.8514,52800.0
2011-02-09 11:05:00,100.31,100.34,100.22,100.27,34400.0,69.8514,69.8723,69.7888,69.8236,34400.0
2011-02-09 11:10:00,100.26,100.27,100.14,100.15,36400.0,69.8166,69.8236,69.7331,69.74,36400.0
2011-02-09 11:15:00,100.14,100.15,99.85,99.89,70500.0,69.7331,69.74,69.5311,69.559,70500.0
2011-02-09 11:20:00,99.89,99.89,99.7,99.81,64500.0,69.559,69.559,69.4267,69.5033,64500.0
2011-02-09 11:25:00,99.8,99.87,99.71,99.73,60100.0,69.4963,69.545,69.4336,69.4475,60100.0
2011-02-09 11:30:00,99.72,99.78,99.66,99.78,54400.0,69.4406,69.4824,69.3988,69.4824,54400.0
2011-02-09 11:35:00,99.78,99.83,99.67,99.7,31100.0,69.4824,69.5172,69.4058,69.4267,31100.0
2011-02-09 11:40:00,99.71,99.89,99.7,99.85,48700.0,69.4336,69.559,69.4267,69.5311,48700.0
2011-02-09 11:45:00,99.86,100.0,99.85,99.94,43500.0,69.5381,69.6356,69.5311,69.5938,43500.0
2011-02-09 11:50:00,99.93,99.94,99.86,99.88,20600.0,69.5868,69.5938,69.5381,69.552,20600.0
2011-02-09 11:55:00,99.87,99.87,99.72,99.72,25700.0,69.545,69.545,69.4406,69.4406,25700.0
2011-02-09 12:00:00,99.72,99.8,99.7,99.8,31100.0,69.4406,69.4963,69.4267,69.4963,31100.0
2011-02-09 12:05:00,99.8,99.98,99.79,99.94,32300.0,69.4963,69.6216,69.4893,69.5938,32300.0
2011-02-09 12:10:00,99.93,100.0,99.87,99.96,24700.0,69.5868,69.6356,69.545,69.6077,24700.0
2011-02-09 12:15:00,99.95,99.95,99.83,99.91,41700.0,69.6007,69.6007,69.5172,69.5729,41700.0
2011-02-09 12:20:00,99.91,99.99,99.86,99.95,36900.0,69.5729,69.6286,69.5381,69.6007,36900.0
2011-02-09 12:25:00,99.95,99.98,99.94,99.98,19300.0,69.6007,69.6216,69.5938,69.6216,19300.0
2011-02-09 12:30:00,99.98,100.02,99.92,100.02,29400.0,69.6216,69.6495,69.5799,69.6495,29400.0
2011-02-09 12:35:00,100.01,100.11,99.99,100.02,34900.0,69.6425,69.7122,69.6286,69.6495,34900.0
2011-02-09 12:40:00,100.03,100.09,100.01,100.09,33900.0,69.6565,69.6982,69.6425,69.6982,33900.0
2011-02-09 12:45:00,100.1,100.16,100.05,100.06,40900.0,69.7052,69.747,69.6704,69.6773,40900.0
2011-02-09 12:50:00,100.05,100.05,99.97,99.97,60500.0,69.6704,69.6704,69.6147,69.6147,60500.0
2011-02-09 12:55:00,99.97,99.97,99.77,99.78,38000.0,69.6147,69.6147,69.4754,69.4824,38000.0
2011-02-09 13:00:00,99.79,100.0,99.79,99.99,36200.0,69.4893,69.6356,69.4893,69.6286,36200.0
2011-02-09 13:05:00,99.99,100.02,99.9,99.98,55900.0,69.6286,69.6495,69.5659,69.6216,55900.0
2011-02-09 13:10:00,99.97,100.01,99.91,99.92,45300.0,69.6147,69.6425,69.5729,69.5799,45300.0
2011-02-09 13:15:00,99.92,100.02,99.92,99.99,18500.0,69.5799,69.6495,69.5799,69.6286,18500.0
2011-02-09 13:20:00,100.0,100.0,99.95,99.98,28900.0,69.6356,69.6356,69.6007,69.6216,28900.0
2011-02-09 13:25:00,99.99,100.01,99.95,99.97,37200.0,69.6286,69.6425,69.6007,69.6147,37200.0
2011-02-09 13:30:00,99.98,99.99,99.94,99.94,24600.0,69.6216,69.6286,69.5938,69.5938,24600.0
2011-02-09 13:35:00,99.95,99.98,99.86,99.89,23300.0,69.6007,69.6216,69.5381,69.559,23300.0
2011-02-09 13:40:00,99.89,99.89,99.81,99.83,32400.0,69.559,69.559,69.5033,69.5172,32400.0
2011-02-09 13:45:00,99.83,99.85,99.76,99.77,21500.0,69.5172,69.5311,69.4684,69.4754,21500.0
2011-02-09 13:50:00,99.76,99.77,99.61,99.65,97800.0,69.4684,69.4754,69.364,69.3918,97800.0
2011-02-09 13:55:00,99.64,99.65,99.54,99.55,58100.0,69.3849,69.3918,69.3152,69.3222,58100.0
2011-02-09 14:00:00,99.55,99.61,99.5,99.57,87600.0,69.3222,69.364,69.2874,69.3361,87600.0
2011-02-09 14:05:00,99.56,99.59,99.44,99.45,67800.0,69.3292,69.3501,69.2456,69.2526,67800.0
2011-02-09 14:10:00,99.45,99.58,99.4,99.58,51100.0,69.2526,69.3431,69.2177,69.3431,51100.0
2011-02-09 14:15:00,99.58,99.61,99.55,99.57,44400.0,69.3431,69.364,69.3222,69.3361,44400.0
2011-02-09 14:20:00,99.57,99.58,99.42,99.43,32400.0,69.3361,69.3431,69.2317,69.2386,32400.0
2011-02-09 14:25:00,99.42,99.6,99.39,99.56,72800.0,69.2317,69.357,69.2108,69.3292,72800.0
2011-02-09 14:30:00,99.55,99.61,99.53,99.56,28000.0,69.3222,69.364,69.3083,69.3292,28000.0
2011-02-09 14:35:00,99.56,99.56,99.23,99.25,102300.0,69.3292,69.3292,69.0994,69.1133,102300.0
2011-02-09 14:40:00,99.24,99.41,99.2,99.37,82500.0,69.1063,69.2247,69.0785,69.1969,82500.0
2011-02-09 14:45:00,99.37,99.37,99.2,99.2,85000.0,69.1969,69.1969,69.0785,69.0785,85000.0
2011-02-09 14:50:00,99.21,99.36,99.19,99.34,44900.0,69.0854,69.1899,69.0715,69.176,44900.0
2011-02-09 14:55:00,99.34,99.5,99.33,99.45,49900.0,69.176,69.2874,69.169,69.2526,49900.0
2011-02-09 15:00:00,99.44,99.6,99.42,99.58,62900.0,69.2456,69.357,69.2317,69.3431,62900.0
2011-02-09 15:05:00,99.57,99.58,99.45,99.45,52500.0,69.3361,69.3431,69.2526,69.2526,52500.0
2011-02-09 15:10:00,99.45,99.7,99.45,99.67,82900.0,69.2526,69.4267,69.2526,69.4058,82900.0
2011-02-09 15:15:00,99.68,99.72,99.6,99.63,39800.0,69.4127,69.4406,69.357,69.3779,39800.0
2011-02-09 15:20:00,99.62,99.7,99.61,99.7,41700.0,69.3709,69.4267,69.364,69.4267,41700.0
2011-02-09 15:25:00,99.7,99.74,99.6,99.72,50100.0,69.4267,69.4545,69.357,69.4406,50100.0
2011-02-09 15:30:00,99.73,99.75,99.6,99.62,60000.0,69.4475,69.4615,69.357,69.3709,60000.0
2011-02-09 15:35:00,99.61,99.75,99.61,99.68,50900.0,69.364,69.4615,69.364,69.4127,50900.0
2011-02-09 15:40:00,99.68,99.75,99.64,99.65,87900.0,69.4127,69.4615,69.3849,69.3918,87900.0
2011-02-09 15:45:00,99.65,99.66,99.43,99.51,167600.0,69.3918,69.3988,69.2386,69.2943,167600.0
2011-02-09 15:50:00,99.51,99.75,99.51,99.75,103900.0,69.2943,69.4615,69.2943,69.4615,103900.0
2011-02-09 15:55:00,99.73,99.8,99.68,99.78,240200.0,69.4475,69.4963,69.4127,69.4824,240200.0
2011-02-10 09:30:00,99.28,99.31,99.1,99.24,181400.0,69.1342,69.1551,69.0088,69.1063,181400.0
2011-02-10 09:35:00,99.29,99.32,99.2,99.25,110100.0,69.1411,69.162,69.0785,69.1133,110100.0
2011-02-10 09:40:00,99.25,99.3,98.97,98.99,111500.0,69.1133,69.1481,68.9183,68.9322,111500.0
2011-02-10 09:45:00,98.97,99.08,98.75,98.87,102300.0,68.9183,68.9949,68.7651,68.8487,102300.0
2011-02-10 09:50:00,98.87,99.11,98.85,99.08,122000.0,68.8487,69.0158,68.8348,68.9949,122000.0
2011-02-10 09:55:00,99.09,99.28,99.03,99.25,117700.0,69.0019,69.1342,68.9601,69.1133,117700.0
2011-02-10 10:00:00,99.25,99.26,99.04,99.24,183300.0,69.1133,69.1203,68.9671,69.1063,183300.0
2011-02-10 10:05:00,99.24,99.73,99.23,99.59,142900.0,69.1063,69.4475,69.0994,69.3501,142900.0
2011-02-10 10:10:00,99.6,100.0,99.6,100.0,112700.0,69.357,69.6356,69.357,69.6356,112700.0
2011-02-10 10:15:00,100.0,100.42,100.0,100.31,235600.0,69.6356,69.928,69.6356,69.8514,235600.0
2011-02-10 10:20:00,100.32,100.36,100.09,100.11,116200.0,69.8584,69.8863,69.6982,69.7122,116200.0
2011-02-10 10:25:00,100.11,100.48,100.06,100.35,107300.0,69.7122,69.9698,69.6773,69.8793,107300.0
2011-02-10 10:30:00,100.34,100.41,100.18,100.29,66900.0,69.8723,69.9211,69.7609,69.8375,66900.0
2011-02-10 10:35:00,100.29,100.51,100.24,100.25,141400.0,69.8375,69.9907,69.8027,69.8097,141400.0
2011-02-10 10:40:00,100.24,100.46,100.15,100.44,92300.0,69.8027,69.9559,69.74,69.942,92300.0
2011-02-10 10:45:00,100.46,100.51,100.4,100.43,59700.0,69.9559,69.9907,69.9141,69.935,59700.0
2011-02-10 10:50:00,100.42,100.43,100.28,100.31,60500.0,69.928,69.935,69.8305,69.8514,60500.0
2011-02-10 10:55:00,100.31,100.34,100.18,100.22,54300.0,69.8514,69.8723,69.7609,69.7888,54300.0
2011-02-10 11:00:00,100.21,100.36,100.15,100.34,52200.0,69.7818,69.8863,69.74,69.8723,52200.0
2011-02-10 11:05:00,100.34,100.45,100.32,100.32,40900.0,69.8723,69.9489,69.8584,69.8584,40900.0
2011-02-10 11:10:00,100.32,100.36,100.26,100.36,30200.0,69.8584,69.8863,69.8166,69.8863,30200.0
2011-02-10 11:15:00,100.37,100.48,100.24,100.29,59600.0,69.8932,69.9698,69.8027,69.8375,59600.0
2011-02-10 11:20:00,100.29,100.51,100.28,100.49,61500.0,69.8375,69.9907,69.8305,69.9768,61500.0
2011-02-10 11:25:00,100.49,100.6,100.47,100.53,150200.0,69.9768,70.0534,69.9628,70.0046,150200.0
2011-02-10 11:30:00,100.53,100.56,100.44,100.5,71100.0,70.0046,70.0255,69.942,69.9837,71100.0
2011-02-10 11:35:00,100.5,100.66,100.49,100.58,61600.0,69.9837,70.0952,69.9768,70.0394,61600.0
2011-02-10 11:40:00,100.57,100.64,100.46,100.49,38600.0,70.0325,70.0812,69.9559,69.9768,38600.0
2011-02-10 11:45:00,100.49,100.66,100.49,100.58,47100.0,69.9768,70.0952,69.9768,70.0394,47100.0
2011-02-10 11:50:00,100.61,100.65,100.54,100.56,29700.0,70.0603,70.0882,70.0116,70.0255,29700.0
2011-02-10 11:55:00,100.54,100.61,100.48,100.57,30500.0,70.0116,70.0603,69.9698,70.0325,30500.0
2011-02-10 12:00:00,100.57,100.59,100.46,100.53,22500.0,70.0325,70.0464,69.9559,70.0046,22500.0
2011-02-10 12:05:00,100.53,100.57,100.47,100.53,56400.0,70.0046,70.0325,69.9628,70.0046,56400.0
2011-02-10 12:10:00,100.53,100.6,100.5,100.56,51600.0,70.0046,70.0534,69.9837,70.0255,51600.0
2011-02-10 12:15:00,100.55,100.56,100.42,100.42,36200.0,70.0186,70.0255,69.928,69.928,36200.0
2011-02-10 12:20:00,100.42,100.57,100.41,100.57,30700.0,69.928,70.0325,69.9211,70.0325,30700.0
2011-02-10 12:25:00,100.57,100.65,100.55,100.63,21000.0,70.0325,70.0882,70.0186,70.0743,21000.0
2011-02-10 12:30:00,100.62,100.7,100.55,100.57,41800.0,70.0673,70.123,70.0186,70.0325,41800.0
2011-02-10 12:35:00,100.58,100.66,100.48,100.5,35900.0,70.0394,70.0952,69.9698,69.9837,35900.0
2011-02-10 12:40:00,100.5,100.59,100.48,100.57,86400.0,69.9837,70.0464,69.9698,70.0325,86400.0
2011-02-10 12:45:00,100.58,100.62,100.53,100.57,24500.0,70.0394,70.0673,70.0046,70.0325,24500.0
2011-02-10 12:50:00,100.57,100.58,100.5,100.51,33300.0,70.0325,70.0394,69.9837,69.9907,33300.0
2011-02-10 12:55:00,100.52,100.53,100.44,100.45,26700.0,69.9977,70.0046,69.942,69.9489,26700.0
2011-02-10 13:00:00,100.45,100.62,100.45,100.62,68900.0,69.9489,70.0673,69.9489,70.0673,68900.0
2011-02-10 13:05:00,100.62,100.63,100.55,100.6,32200.0,70.0673,70.0743,70.0186,70.0534,32200.0
2011-02-10 13:10:00,100.61,100.61,100.56,100.59,12400.0,70.0603,70.0603,70.0255,70.0464,12400.0
2011-02-10 13:15:00,100.58,100.66,100.54,100.6,33600.0,70.0394,70.0952,70.0116,70.0534,33600.0
2011-02-10 13:20:00,100.61,100.65,100.58,100.6,21600.0,70.0603,70.0882,70.0394,70.0534,21600.0
2011-02-10 13:25:00,100.6,100.62,100.44,100.45,46000.0,70.0534,70.0673,69.942,69.9489,46000.0
2011-02-10 13:30:00,100.45,100.59,100.44,100.54,60200.0,69.9489,70.0464,69.942,70.0116,60200.0
2011-02-10 13:35:00,100.53,100.62,100.53,100.58,47800.0,70.0046,70.0673,70.0046,70.0394,47800.0
2011-02-10 13:40:00,100.57,100.6,100.46,100.49,33500.0,70.0325,70.0534,69.9559,69.9768,33500.0
2011-02-10 13:45:00,100.5,100.61,100.48,100.54,24900.0,69.9837,70.0603,69.9698,70.0116,24900.0
2011-02-10 13:50:00,100.53,100.65,100.5,100.6,38900.0,70.0046,70.0882,69.9837,70.0534,38900.0
2011-02-10 13:55:00,100.6,100.6,100.5,100.5,12400.0,70.0534,70.0534,69.9837,69.9837,12400.0
2011-02-10 14:00:00,100.49,100.63,100.43,100.57,69100.0,69.9768,70.0743,69.935,70.0325,69100.0
2011-02-10 14:05:00,100.57,100.63,100.5,100.61,94200.0,70.0325,70.0743,69.9837,70.0603,94200.0
2011-02-10 14:10:00,100.61,100.7,100.57,100.65,83800.0,70.0603,70.123,70.0325,70.0882,83800.0
2011-02-10 14:15:00,100.63,100.65,100.54,100.55,29800.0,70.0743,70.0882,70.0116,70.0186,29800.0
2011-02-10 14:20:00,100.55,100.63,100.53,100.62,36700.0,70.0186,70.0743,70.0046,70.0673,36700.0
2011-02-10 14:25:00,100.64,100.68,100.61,100.62,20800.0,70.0812,70.1091,70.0603,70.0673,20800.0
2011-02-10 14:30:00,100.63,100.71,100.61,100.67,31300.0,70.0743,70.13,70.0603,70.1021,31300.0
2011-02-10 14:35:00,100.67,100.74,100.63,100.72,34500.0,70.1021,70.1509,70.0743,70.1369,34500.0
2011-02-10 14:40:00,100.71,100.73,100.61,100.68,71700.0,70.13,70.1439,70.0603,70.1091,71700.0
2011-02-10 14:45:00,100.69,100.71,100.63,100.64,43800.0,70.116,70.13,70.0743,70.0812,43800.0
2011-02-10 14:50:00,100.64,100.66,100.46,100.47,53900.0,70.0812,70.0952,69.9559,69.9628,53900.0
2011-02-10 14:55:00,100.46,100.49,100.38,100.38,31500.0,69.9559,69.9768,69.9002,69.9002,31500.0
2011-02-10 15:00:00,100.38,100.55,100.35,100.5,74200.0,69.9002,70.0186,69.8793,69.9837,74200.0
2011-02-10 15:05:00,100.5,100.52,100.4,100.42,30000.0,69.9837,69.9977,69.9141,69.928,30000.0
2011-02-10 15:10:00,100.41,100.45,100.33,100.4,40000.0,69.9211,69.9489,69.8654,69.9141,40000.0
2011-02-10 15:15:00,100.39,100.53,100.39,100.49,70100.0,69.9071,70.0046,69.9071,69.9768,70100.0
2011-02-10 15:20:00,100.49,100.6,100.49,100.54,48600.0,69.9768,70.0534,69.9768,70.0116,48600.0
2011-02-10 15:25:00,100.53,100.65,100.51,100.59,45400.0,70.0046,70.0882,69.9907,70.0464,45400.0
2011-02-10 15:30:00,100.59,100.68,100.57,100.6,55100.0,70.0464,70.1091,70.0325,70.0534,55100.0
2011-02-10 15:35:00,100.6,100.64,100.54,100.6,53300.0,70.0534,70.0812,70.0116,70.0534,53300.0
2011-02-10 15:40:00,100.61,100.64,100.54,100.64,61600.0,70.0603,70.0812,70.0116,70.0812,61600.0
2011-02-10 15:45:00,100.65,100.76,100.64,100.74,134900.0,70.0882,70.1648,70.0812,70.1509,134900.0
2011-02-10 15:50:00,100.74,100.74,100.32,100.38,142500.0,70.1509,70.1509,69.8584,69.9002,142500.0
2011-02-10 15:55:00,100.38,100.6,100.37,100.59,262600.0,69.9002,70.0534,69.8932,70.0464,262600.0
2011-02-11 09:30:00,100.29,100.66,100.2,100.58,105100.0,69.8375,70.0952,69.7748,70.0394,105100.0
2011-02-11 09:35:00,100.62,100.97,100.58,100.95,113500.0,70.0673,70.311,70.0394,70.2971,113500.0
2011-02-11 09:40:00,100.97,101.32,100.93,101.14,127100.0,70.311,70.5548,70.2832,70.4294,127100.0
2011-02-11 09:45:00,101.11,101.28,100.93,101.27,54000.0,70.4085,70.5269,70.2832,70.5199,54000.0
2011-02-11 09:50:00,101.25,101.5,101.25,101.39,101800.0,70.506,70.6801,70.506,70.6035,101800.0
2011-02-11 09:55:00,101.37,101.54,101.28,101.49,86400.0,70.5896,70.7079,70.5269,70.6731,86400.0
2011-02-11 10:00:00,101.5,101.6,101.41,101.58,78100.0,70.6801,70.7497,70.6174,70.7358,78100.0
2011-02-11 10:05:00,101.59,101.9,101.55,101.81,136400.0,70.7428,70.9586,70.7149,70.896,136400.0
2011-02-11 10:10:00,101.81,101.81,101.6,101.63,83700.0,70.896,70.896,70.7497,70.7706,83700.0
2011-02-11 10:15:00,101.65,101.75,101.57,101.74,106300.0,70.7845,70.8542,70.7288,70.8472,106300.0
2011-02-11 10:20:00,101.75,101.81,101.7,101.77,68900.0,70.8542,70.896,70.8194,70.8681,68900.0
2011-02-11 10:25:00,101.76,101.87,101.7,101.85,47100.0,70.8611,70.9377,70.8194,70.9238,47100.0
2011-02-11 10:30:00,101.84,101.91,101.75,101.84,61100.0,70.9169,70.9656,70.8542,70.9169,61100.0
2011-02-11 10:35:00,101.83,102.0,101.82,101.88,85100.0,70.9099,71.0283,70.9029,70.9447,85100.0
2011-02-11 10:40:00,101.88,101.94,101.85,101.9,94900.0,70.9447,70.9865,70.9238,70.9586,94900.0
2011-02-11 10:45:00,101.9,102.2,101.89,102.19,155200.0,70.9586,71.1675,70.9517,71.1606,155200.0
2011-02-11 10:50:00,102.21,102.39,102.09,102.38,125600.0,71.1745,71.2999,71.0909,71.2929,125600.0
2011-02-11 10:55:00,102.37,102.55,102.32,102.5,179500.0,71.2859,71.4113,71.2511,71.3765,179500.0
2011-02-11 11:00:00,102.47,102.75,102.41,102.62,177500.0,71.3556,71.5505,71.3138,71.46,177500.0
2011-02-11 11:05:00,102.63,102.71,102.43,102.64,136700.0,71.467,71.5227,71.3277,71.4739,136700.0
2011-02-11 11:10:00,102.65,102.69,102.43,102.52,85600.0,71.4809,71.5088,71.3277,71.3904,85600.0
2011-02-11 11:15:00,102.52,102.53,102.28,102.33,82000.0,71.3904,71.3973,71.2233,71.2581,82000.0
2011-02-11 11:20:00,102.32,102.59,102.28,102.55,44100.0,71.2511,71.4391,71.2233,71.4113,44100.0
2011-02-11 11:25:00,102.54,102.55,102.29,102.39,36000.0,71.4043,71.4113,71.2302,71.2999,36000.0
2011-02-11 11:30:00,102.39,102.56,102.36,102.41,44300.0,71.2999,71.4182,71.279,71.3138,44300.0
2011-02-11 11:35:00,102.41,102.43,102.33,102.39,38000.0,71.3138,71.3277,71.2581,71.2999,38000.0
2011-02-11 11:40:00,102.39,102.53,102.37,102.53,51000.0,71.2999,71.3973,71.2859,71.3973,51000.0
2011-02-11 11:45:00,102.53,102.56,102.45,102.49,45300.0,71.3973,71.4182,71.3416,71.3695,45300.0
2011-02-11 11:50:00,102.49,102.59,102.48,102.5,56500.0,71.3695,71.4391,71.3625,71.3765,56500.0
2011-02-11 11:55:00,102.51,102.65,102.49,102.61,36000.0,71.3834,71.4809,71.3695,71.4531,36000.0
2011-02-11 12:00:00,102.6,102.64,102.52,102.58,49000.0,71.4461,71.4739,71.3904,71.4322,49000.0
2011-02-11 12:05:00,102.6,102.68,102.58,102.65,47100.0,71.4461,71.5018,71.4322,71.4809,47100.0
2011-02-11 12:10:00,102.65,102.65,102.36,102.41,71000.0,71.4809,71.4809,71.279,71.3138,71000.0
2011-02-11 12:15:00,102.41,102.46,102.31,102.36,57000.0,71.3138,71.3486,71.2441,71.279,57000.0
2011-02-11 12:20:00,102.35,102.39,102.32,102.38,24700.0,71.272,71.2999,71.2511,71.2929,24700.0
2011-02-11 12:25:00,102.39,102.42,102.34,102.34,109800.0,71.2999,71.3207,71.265,71.265,109800.0
2011-02-11 12:30:00,102.34,102.44,102.33,102.41,65800.0,71.265,71.3347,71.2581,71.3138,65800.0
2011-02-11 12:35:00,102.4,102.47,102.37,102.44,20300.0,71.3068,71.3556,71.2859,71.3347,20300.0
2011-02-11 12:40:00,102.45,102.5,102.44,102.5,23600.0,71.3416,71.3765,71.3347,71.3765,23600.0
2011-02-11 12:45:00,102.49,102.5,102.37,102.38,29600.0,71.3695,71.3765,71.2859,71.2929,29600.0
2011-02-11 12:50:00,102.38,102.47,102.36,102.41,21900.0,71.2929,71.3556,71.279,71.3138,21900.0
2011-02-11 12:55:00,102.42,102.54,102.41,102.49,74700.0,71.3207,71.4043,71.3138,71.3695,74700.0
2011-02-11 13:00:00,102.5,102.52,102.48,102.51,41000.0,71.3765,71.3904,71.3625,71.3834,41000.0
2011-02-11 13:05:00,102.5,102.69,102.49,102.68,65600.0,71.3765,71.5088,71.3695,71.5018,65600.0
2011-02-11 13:10:00,102.67,102.68,102.61,102.61,31700.0,71.4948,71.5018,71.4531,71.4531,31700.0
2011-02-11 13:15:00,102.61,102.73,102.58,102.62,57300.0,71.4531,71.5366,71.4322,71.46,57300.0
2011-02-11 13:20:00,102.64,102.65,102.51,102.59,34500.0,71.4739,71.4809,71.3834,71.4391,34500.0
2011-02-11 13:25:00,102.6,102.63,102.57,102.57,22500.0,71.4461,71.467,71.4252,71.4252,22500.0
2011-02-11 13:30:00,102.57,102.57,102.49,102.54,42600.0,71.4252,71.4252,71.3695,71.4043,42600.0
2011-02-11 13:35:00,102.54,102.55,102.49,102.54,22300.0,71.4043,71.4113,71.3695,71.4043,22300.0
2011-02-11 13:40:00,102.54,102.64,102.53,102.61,30200.0,71.4043,71.4739,71.3973,71.4531,30200.0
2011-02-11 13:45:00,102.62,102.7,102.62,102.69,34500.0,71.46,71.5157,71.46,71.5088,34500.0
2011-02-11 13:50:00,102.7,102.79,102.69,102.74,105400.0,71.5157,71.5784,71.5088,71.5436,105400.0
2011-02-11 13:55:00,102.74,102.79,102.72,102.79,60900.0,71.5436,71.5784,71.5296,71.5784,60900.0
2011-02-11 14:00:00,102.78,102.86,102.74,102.8,91600.0,71.5714,71.6271,71.5436,71.5854,91600.0
2011-02-11 14:05:00,102.8,102.8,102.71,102.75,31700.0,71.5854,71.5854,71.5227,71.5505,31700.0
2011-02-11 14:10:00,102.77,102.81,102.75,102.81,22300.0,71.5645,71.5923,71.5505,71.5923,22300.0
2011-02-11 14:15:00,102.81,102.82,102.77,102.81,36600.0,71.5923,71.5993,71.5645,71.5923,36600.0
2011-02-11 14:20:00,102.81,102.88,102.75,102.86,54000.0,71.5923,71.6411,71.5505,71.6271,54000.0
2011-02-11 14:25:00,102.84,102.9,102.83,102.83,41400.0,71.6132,71.655,71.6062,71.6062,41400.0
2011-02-11 14:30:00,102.84,102.97,102.84,102.96,43500.0,71.6132,71.7037,71.6132,71.6968,43500.0
2011-02-11 14:35:00,102.96,103.1,102.9,103.1,115400.0,71.6968,71.7943,71.655,71.7943,115400.0
2011-02-11 14:40:00,103.1,103.27,103.08,103.23,199500.0,71.7943,71.9126,71.7803,71.8848,199500.0
2011-02-11 14:45:00,103.22,103.25,103.18,103.25,76800.0,71.8778,71.8987,71.85,71.8987,76800.0
2011-02-11 14:50:00,103.25,103.31,103.22,103.24,55400.0,71.8987,71.9405,71.8778,71.8918,55400.0
2011-02-11 14:55:00,103.24,103.31,103.05,103.07,107600.0,71.8918,71.9405,71.7594,71.7734,107600.0
2011-02-11 15:00:00,103.09,103.26,103.08,103.17,61200.0,71.7873,71.9057,71.7803,71.843,61200.0
2011-02-11 15:05:00,103.17,103.29,103.16,103.28,50000.0,71.843,71.9266,71.836,71.9196,50000.0
2011-02-11 15:10:00,103.28,103.33,103.25,103.31,62500.0,71.9196,71.9544,71.8987,71.9405,62500.0
2011-02-11 15:15:00,103.32,103.38,103.29,103.31,57000.0,71.9475,71.9892,71.9266,71.9405,57000.0
2011-02-11 15:20:00,103.32,103.43,103.31,103.42,67800.0,71.9475,72.0241,71.9405,72.0171,67800.0
2011-02-11 15:25:00,103.42,103.42,103.32,103.32,77400.0,72.0171,72.0171,71.9475,71.9475,77400.0
2011-02-11 15:30:00,103.32,103.4,103.25,103.33,91400.0,71.9475,72.0032,71.8987,71.9544,91400.0
2011-02-11 15:35:00,103.33,103.35,103.17,103.3,105100.0,71.9544,71.9684,71.843,71.9335,105100.0
2011-02-11 15:40:00,103.29,103.5,103.28,103.48,99800.0,71.9266,72.0728,71.9196,72.0589,99800.0
2011-02-11 15:45:00,103.47,103.52,103.32,103.41,216300.0,72.0519,72.0867,71.9475,72.0101,216300.0
2011-02-11 15:50:00,103.42,103.49,103.37,103.46,211700.0,72.0171,72.0658,71.9823,72.045,211700.0
2011-02-11 15:55:00,103.48,103.55,103.33,103.54,296100.0,72.0589,72.1076,71.9544,72.1007,296100.0
2011-02-14 09:30:00,103.56,103.64,103.5,103.53,168100.0,72.1146,72.1703,72.0728,72.0937,168100.0
2011-02-14 09:35:00,103.53,103.55,103.31,103.33,116800.0,72.0937,72.1076,71.9405,71.9544,116800.0
2011-02-14 09:40:00,103.38,103.39,103.06,103.15,112200.0,71.9892,71.9962,71.7664,71.8291,112200.0
2011-02-14 09:45:00,103.15,103.33,103.09,103.1,90900.0,71.8291,71.9544,71.7873,71.7943,90900.0
2011-02-14 09:50:00,103.1,103.37,103.0,103.17,104700.0,71.7943,71.9823,71.7246,71.843,104700.0
2011-02-14 09:55:00,103.17,103.32,103.05,103.13,55400.0,71.843,71.9475,71.7594,71.8152,55400.0
2011-02-14 10:00:00,103.14,103.3,103.14,103.15,73000.0,71.8221,71.9335,71.8221,71.8291,73000.0
2011-02-14 10:05:00,103.15,103.33,103.11,103.22,86400.0,71.8291,71.9544,71.8012,71.8778,86400.0
2011-02-14 10:10:00,103.22,103.25,103.13,103.14,90500.0,71.8778,71.8987,71.8152,71.8221,90500.0
2011-02-14 10:15:00,103.16,103.34,103.11,103.26,89400.0,71.836,71.9614,71.8012,71.9057,89400.0
2011-02-14 10:20:00,103.28,103.34,103.27,103.29,34600.0,71.9196,71.9614,71.9126,71.9266,34600.0
2011-02-14 10:25:00,103.29,103.29,103.14,103.19,34800.0,71.9266,71.9266,71.8221,71.8569,34800.0
2011-02-14 10:30:00,103.19,103.29,103.16,103.25,62800.0,71.8569,71.9266,71.836,71.8987,62800.0
2011-02-14 10:35:00,103.23,103.28,103.17,103.22,71700.0,71.8848,71.9196,71.843,71.8778,71700.0
2011-02-14 10:40:00,103.24,103.26,102.88,102.94,83800.0,71.8918,71.9057,71.6411,71.6828,83800.0
2011-02-14 10:45:00,102.94,102.99,102.8,102.85,60300.0,71.6828,71.7177,71.5854,71.6202,60300.0
2011-02-14 10:50:00,102.86,103.02,102.86,102.93,72900.0,71.6271,71.7386,71.6271,71.6759,72900.0
2011-02-14 10:55:00,102.94,103.06,102.89,103.05,44600.0,71.6828,71.7664,71.648,71.7594,44600.0
2011-02-14 11:00:00,103.07,103.17,102.86,103.04,63400.0,71.7734,71.843,71.6271,71.7525,63400.0
2011-02-14 11:05:00,103.05,103.26,103.02,103.18,42400.0,71.7594,71.9057,71.7386,71.85,42400.0
2011-02-14 11:10:00,103.19,103.35,103.16,103.33,66800.0,71.8569,71.9684,71.836,71.9544,66800.0
2011-02-14 11:15:00,103.33,103.35,103.25,103.35,38800.0,71.9544,71.9684,71.8987,71.9684,38800.0
2011-02-14 11:20:00,103.35,103.42,103.26,103.29,50800.0,71.9684,72.0171,71.9057,71.9266,50800.0
2011-02-14 11:25:00,103.28,103.29,103.24,103.25,21500.0,71.9196,71.9266,71.8918,71.8987,21500.0
2011-02-14 11:30:00,103.24,103.3,103.21,103.28,29900.0,71.8918,71.9335,71.8709,71.9196,29900.0
2011-02-14 11:35:00,103.29,103.3,103.2,103.26,32600.0,71.9266,71.9335,71.8639,71.9057,32600.0
2011-02-14 11:40:00,103.28,103.36,103.27,103.28,28700.0,71.9196,71.9753,71.9126,71.9196,28700.0
2011-02-14 11:45:00,103.28,103.36,103.23,103.25,47500.0,71.9196,71.9753,71.8848,71.8987,47500.0
2011-02-14 11:50:00,103.26,103.38,103.26,103.36,28900.0,71.9057,71.9892,71.9057,71.9753,28900.0
2011-02-14 11:55:00,103.33,103.39,103.22,103.26,28200.0,71.9544,71.9962,71.8778,71.9057,28200.0
2011-02-14 12:00:00,103.26,103.34,103.24,103.31,38500.0,71.9057,71.9614,71.8918,71.9405,38500.0
2011-02-14 12:05:00,103.29,103.32,103.21,103.32,28100.0,71.9266,71.9475,71.8709,71.9475,28100.0
2011-02-14 12:10:00,103.32,103.34,103.22,103.26,58500.0,71.9475,71.9614,71.8778,71.9057,58500.0
2011-02-14 12:15:00,103.25,103.35,103.25,103.34,21700.0,71.8987,71.9684,71.8987,71.9614,21700.0
2011-02-14 12:20:00,103.33,103.44,103.32,103.35,49900.0,71.9544,72.031,71.9475,71.9684,49900.0
2011-02-14 12:25:00,103.35,103.37,103.24,103.32,40700.0,71.9684,71.9823,71.8918,71.9475,40700.0
2011-02-14 12:30:00,103.32,103.38,103.26,103.33,81900.0,71.9475,71.9892,71.9057,71.9544,81900.0
2011-02-14 12:35:00,103.33,103.4,103.27,103.35,72600.0,71.9544,72.0032,71.9126,71.9684,72600.0
2011-02-14 12:40:00,103.35,103.45,103.33,103.44,73500.0,71.9684,72.038,71.9544,72.031,73500.0
2011-02-14 12:45:00,103.43,103.45,103.24,103.25,35700.0,72.0241,72.038,71.8918,71.8987,35700.0
2011-02-14 12:50:00,103.24,103.28,103.23,103.26,16200.0,71.8918,71.9196,71.8848,71.9057,16200.0
2011-02-14 12:55:00,103.27,103.4,103.27,103.35,26900.0,71.9126,72.0032,71.9126,71.9684,26900.0
2011-02-14 13:00:00,103.36,103.39,103.27,103.27,45600.0,71.9753,71.9962,71.9126,71.9126,45600.0
2011-02-14 13:05:00,103.27,103.27,103.16,103.22,22000.0,71.9126,71.9126,71.836,71.8778,22000.0
2011-02-14 13:10:00,103.2,103.33,103.2,103.28,24500.0,71.8639,71.9544,71.8639,71.9196,24500.0
2011-02-14 13:15:00,103.29,103.3,103.24,103.25,14800.0,71.9266,71.9335,71.8918,71.8987,14800.0
2011-02-14 13:20:00,103.25,103.28,103.21,103.24,7800.0,71.8987,71.9196,71.8709,71.8918,7800.0
2011-02-14 13:25:00,103.24,103.27,103.2,103.21,20900.0,71.8918,71.9126,71.8639,71.8709,20900.0
2011-02-14 13:30:00,103.21,103.24,103.18,103.24,9500.0,71.8709,71.8918,71.85,71.8918,9500.0
2011-02-14 13:35:00,103.24,103.31,103.23,103.25,20700.0,71.8918,71.9405,71.8848,71.8987,20700.0
2011-02-14 13:40:00,103.25,103.3,103.16,103.18,88500.0,71.8987,71.9335,71.836,71.85,88500.0
2011-02-14 13:45:00,103.18,103.23,103.08,103.17,50200.0,71.85,71.8848,71.7803,71.843,50200.0
2011-02-14 13:50:00,103.16,103.23,103.15,103.15,16900.0,71.836,71.8848,71.8291,71.8291,16900.0
2011-02-14 13:55:00,103.16,103.2,103.15,103.15,12400.0,71.836,71.8639,71.8291,71.8291,12400.0
2011-02-14 14:00:00,103.15,103.18,103.1,103.14,15700.0,71.8291,71.85,71.7943,71.8221,15700.0
2011-02-14 14:05:00,103.14,103.21,103.1,103.18,16600.0,71.8221,71.8709,71.7943,71.85,16600.0
2011-02-14 14:10:00,103.17,103.18,103.05,103.06,33300.0,71.843,71.85,71.7594,71.7664,33300.0
2011-02-14 14:15:00,103.07,103.08,102.95,102.99,62400.0,71.7734,71.7803,71.6898,71.7177,62400.0
2011-02-14 14:20:00,103.0,103.04,102.93,103.02,43200.0,71.7246,71.7525,71.6759,71.7386,43200.0
2011-02-14 14:25:00,103.02,103.08,102.98,103.06,23400.0,71.7386,71.7803,71.7107,71.7664,23400.0
2011-02-14 14:30:00,103.04,103.14,103.03,103.05,19900.0,71.7525,71.8221,71.7455,71.7594,19900.0
2011-02-14 14:35:00,103.04,103.08,103.0,103.07,16300.0,71.7525,71.7803,71.7246,71.7734,16300.0
2011-02-14 14:40:00,103.08,103.18,103.07,103.18,20400.0,71.7803,71.85,71.7734,71.85,20400.0
2011-02-14 14:45:00,103.17,103.33,103.17,103.29,52700.0,71.843,71.9544,71.843,71.9266,52700.0
2011-02-14 14:50:00,103.29,103.34,103.28,103.32,30800.0,71.9266,71.9614,71.9196,71.9475,30800.0
2011-02-14 14:55:00,103.32,103.34,103.32,103.34,27800.0,71.9475,71.9614,71.9475,71.9614,27800.0
2011-02-14 15:00:00,103.34,103.41,103.34,103.35,42100.0,71.9614,72.0101,71.9614,71.9684,42100.0
2011-02-14 15:05:00,103.34,103.42,103.3,103.31,49800.0,71.9614,72.0171,71.9335,71.9405,49800.0
2011-02-14 15:10:00,103.31,103.31,103.25,103.28,30000.0,71.9405,71.9405,71.8987,71.9196,30000.0
2011-02-14 15:15:00,103.29,103.35,103.26,103.26,24300.0,71.9266,71.9684,71.9057,71.9057,24300.0
2011-02-14 15:20:00,103.26,103.34,103.22,103.31,29700.0,71.9057,71.9614,71.8778,71.9405,29700.0
2011-02-14 15:25:00,103.32,103.35,103.21,103.22,33900.0,71.9475,71.9684,71.8709,71.8778,33900.0
2011-02-14 15:30:00,103.21,103.29,103.19,103.25,49400.0,71.8709,71.9266,71.8569,71.8987,49400.0
2011-02-14 15:35:00,103.25,103.25,103.17,103.18,42200.0,71.8987,71.8987,71.843,71.85,42200.0
2011-02-14 15:40:00,103.17,103.29,103.17,103.28,53300.0,71.843,71.9266,71.843,71.9196,53300.0
2011-02-14 15:45:00,103.29,103.36,103.22,103.24,101200.0,71.9266,71.9753,71.8778,71.8918,101200.0
2011-02-14 15:50:00,103.23,103.29,103.19,103.23,74500.0,71.8848,71.9266,71.8569,71.8848,74500.0
2011-02-14 15:55:00,103.22,103.3,103.16,103.27,113700.0,71.8778,71.9335,71.836,71.9126,113700.0
2011-02-15 09:30:00,102.98,103.11,102.7,102.71,139900.0,71.7107,71.8012,71.5157,71.5227,139900.0
2011-02-15 09:35:00,102.75,102.82,102.38,102.49,109100.0,71.5505,71.5993,71.2929,71.3695,109100.0
2011-02-15 09:40:00,102.5,102.85,102.4,102.7,47600.0,71.3765,71.6202,71.3068,71.5157,47600.0
2011-02-15 09:45:00,102.71,102.77,102.58,102.65,19300.0,71.5227,71.5645,71.4322,71.4809,19300.0
2011-02-15 09:50:00,102.65,102.92,102.42,102.76,59300.0,71.4809,71.6689,71.3207,71.5575,59300.0
2011-02-15 09:55:00,102.75,102.85,102.75,102.79,33100.0,71.5505,71.6202,71.5505,71.5784,33100.0
2011-02-15 10:00:00,102.79,102.88,102.73,102.73,64100.0,71.5784,71.6411,71.5366,71.5366,64100.0
2011-02-15 10:05:00,102.74,102.75,102.28,102.3,140100.0,71.5436,71.5505,71.2233,71.2372,140100.0
2011-02-15 10:10:00,102.31,102.37,102.25,102.37,64000.0,71.2441,71.2859,71.2024,71.2859,64000.0
2011-02-15 10:15:00,102.38,102.42,102.2,102.23,60300.0,71.2929,71.3207,71.1675,71.1884,60300.0
2011-02-15 10:20:00,102.24,102.43,102.23,102.32,55000.0,71.1954,71.3277,71.1884,71.2511,55000.0
2011-02-15 10:25:00,102.32,102.41,102.2,102.23,72000.0,71.2511,71.3138,71.1675,71.1884,72000.0
2011-02-15 10:30:00,102.22,102.22,102.01,102.01,78500.0,71.1815,71.1815,71.0352,71.0352,78500.0
2011-02-15 10:35:00,102.02,102.19,102.01,102.19,56900.0,71.0422,71.1606,71.0352,71.1606,56900.0
2011-02-15 10:40:00,102.19,102.31,102.16,102.3,50400.0,71.1606,71.2441,71.1397,71.2372,50400.0
2011-02-15 10:45:00,102.3,102.4,102.27,102.36,38500.0,71.2372,71.3068,71.2163,71.279,38500.0
2011-02-15 10:50:00,102.33,102.44,102.24,102.44,53700.0,71.2581,71.3347,71.1954,71.3347,53700.0
2011-02-15 10:55:00,102.43,102.47,102.32,102.4,60500.0,71.3277,71.3556,71.2511,71.3068,60500.0
2011-02-15 11:00:00,102.41,102.48,102.34,102.36,44800.0,71.3138,71.3625,71.265,71.279,44800.0
2011-02-15 11:05:00,102.36,102.58,102.36,102.54,53900.0,71.279,71.4322,71.279,71.4043,53900.0
2011-02-15 11:10:00,102.52,102.69,102.5,102.62,37600.0,71.3904,71.5088,71.3765,71.46,37600.0
2011-02-15 11:15:00,102.64,102.72,102.56,102.59,43300.0,71.4739,71.5296,71.4182,71.4391,43300.0
2011-02-15 11:20:00,102.59,102.77,102.59,102.76,32700.0,71.4391,71.5645,71.4391,71.5575,32700.0
2011-02-15 11:25:00,102.76,102.89,102.75,102.76,62600.0,71.5575,71.648,71.5505,71.5575,62600.0
2011-02-15 11:30:00,102.77,102.87,102.71,102.73,66800.0,71.5645,71.6341,71.5227,71.5366,66800.0
2011-02-15 11:35:00,102.73,102.81,102.64,102.68,69400.0,71.5366,71.5923,71.4739,71.5018,69400.0
2011-02-15 11:40:00,102.66,102.68,102.59,102.59,26300.0,71.4879,71.5018,71.4391,71.4391,26300.0
2011-02-15 11:45:00,102.58,102.58,102.43,102.52,41600.0,71.4322,71.4322,71.3277,71.3904,41600.0
2011-02-15 11:50:00,102.53,102.54,102.45,102.48,31300.0,71.3973,71.4043,71.3416,71.3625,31300.0
2011-02-15 11:55:00,102.48,102.5,102.34,102.34,26400.0,71.3625,71.3765,71.265,71.265,26400.0
2011-02-15 12:00:00,102.35,102.44,102.28,102.43,29200.0,71.272,71.3347,71.2233,71.3277,29200.0
2011-02-15 12:05:00,102.45,102.45,102.34,102.4,28600.0,71.3416,71.3416,71.265,71.3068,28600.0
2011-02-15 12:10:00,102.4,102.45,102.35,102.44,14100.0,71.3068,71.3416,71.272,71.3347,14100.0
2011-02-15 12:15:00,102.44,102.53,102.43,102.53,61300.0,71.3347,71.3973,71.3277,71.3973,61300.0
2011-02-15 12:20:00,102.54,102.58,102.52,102.56,16800.0,71.4043,71.4322,71.3904,71.4182,16800.0
2011-02-15 12:25:00,102.57,102.75,102.57,102.67,41800.0,71.4252,71.5505,71.4252,71.4948,41800.0
2011-02-15 12:30:00,102.69,102.69,102.57,102.58,13100.0,71.5088,71.5088,71.4252,71.4322,13100.0
2011-02-15 12:35:00,102.59,102.63,102.54,102.56,22800.0,71.4391,71.467,71.4043,71.4182,22800.0
2011-02-15 12:40:00,102.56,102.65,102.55,102.65,16500.0,71.4182,71.4809,71.4113,71.4809,16500.0
2011-02-15 12:45:00,102.66,102.66,102.53,102.56,13200.0,71.4879,71.4879,71.3973,71.4182,13200.0
2011-02-15 12:50:00,102.56,102.58,102.52,102.56,8500.0,71.4182,71.4322,71.3904,71.4182,8500.0
2011-02-15 12:55:00,102.56,102.61,102.55,102.59,11300.0,71.4182,71.4531,71.4113,71.4391,11300.0
2011-02-15 13:00:00,102.58,102.58,102.46,102.48,25400.0,71.4322,71.4322,71.3486,71.3625,25400.0
2011-02-15 13:05:00,102.48,102.51,102.45,102.5,14400.0,71.3625,71.3834,71.3416,71.3765,14400.0
2011-02-15 13:10:00,102.5,102.58,102.49,102.53,20600.0,71.3765,71.4322,71.3695,71.3973,20600.0
2011-02-15 13:15:00,102.53,102.55,102.46,102.47,12400.0,71.3973,71.4113,71.3486,71.3556,12400.0
2011-02-15 13:20:00,102.46,102.51,102.46,102.51,15000.0,71.3486,71.3834,71.3486,71.3834,15000.0
2011-02-15 13:25:00,102.52,102.59,102.52,102.56,19500.0,71.3904,71.4391,71.3904,71.4182,19500.0
2011-02-15 13:30:00,102.56,102.65,102.53,102.64,22000.0,71.4182,71.4809,71.3973,71.4739,22000.0
2011-02-15 13:35:00,102.64,102.66,102.58,102.59,15600.0,71.4739,71.4879,71.4322,71.4391,15600.0
2011-02-15 13:40:00,102.57,102.58,102.53,102.53,5500.0,71.4252,71.4322,71.3973,71.3973,5500.0
2011-02-15 13:45:00,102.53,102.65,102.53,102.62,17100.0,71.3973,71.4809,71.3973,71.46,17100.0
2011-02-15 13:50:00,102.62,102.62,102.45,102.45,41500.0,71.46,71.46,71.3416,71.3416,41500.0
2011-02-15 13:55:00,102.46,102.49,102.4,102.47,21400.0,71.3486,71.3695,71.3068,71.3556,21400.0
2011-02-15 14:00:00,102.48,102.49,102.36,102.4,24700.0,71.3625,71.3695,71.279,71.3068,24700.0
2011-02-15 14:05:00,102.41,102.47,102.36,102.47,32100.0,71.3138,71.3556,71.279,71.3556,32100.0
2011-02-15 14:10:00,102.47,102.48,102.23,102.25,47600.0,71.3556,71.3625,71.1884,71.2024,47600.0
2011-02-15 14:15:00,102.24,102.43,102.23,102.43,31400.0,71.1954,71.3277,71.1884,71.3277,31400.0
2011-02-15 14:20:00,102.43,102.44,102.32,102.32,111400.0,71.3277,71.3347,71.2511,71.2511,111400.0
2011-02-15 14:25:00,102.33,102.45,102.31,102.42,76500.0,71.2581,71.3416,71.2441,71.3207,76500.0
2011-02-15 14:30:00,102.41,102.51,102.36,102.51,31500.0,71.3138,71.3834,71.279,71.3834,31500.0
2011-02-15 14:35:00,102.52,102.59,102.51,102.51,33700.0,71.3904,71.4391,71.3834,71.3834,33700.0
2011-02-15 14:40:00,102.5,102.59,102.49,102.49,25300.0,71.3765,71.4391,71.3695,71.3695,25300.0
2011-02-15 14:45:00,102.5,102.52,102.45,102.48,27900.0,71.3765,71.3904,71.3416,71.3625,27900.0
2011-02-15 14:50:00,102.48,102.64,102.46,102.63,26600.0,71.3625,71.4739,71.3486,71.467,26600.0
2011-02-15 14:55:00,102.62,102.68,102.53,102.56,34500.0,71.46,71.5018,71.3973,71.4182,34500.0
2011-02-15 15:00:00,102.55,102.71,102.54,102.7,23000.0,71.4113,71.5227,71.4043,71.5157,23000.0
2011-02-15 15:05:00,102.7,102.72,102.64,102.7,27600.0,71.5157,71.5296,71.4739,71.5157,27600.0
2011-02-15 15:10:00,102.71,102.77,102.65,102.77,48700.0,71.5227,71.5645,71.4809,71.5645,48700.0
2011-02-15 15:15:00,102.76,102.85,102.74,102.8,58900.0,71.5575,71.6202,71.5436,71.5854,58900.0
2011-02-15 15:20:00,102.8,102.8,102.71,102.75,75300.0,71.5854,71.5854,71.5227,71.5505,75300.0
2011-02-15 15:25:00,102.76,102.8,102.66,102.78,68100.0,71.5575,71.5854,71.4879,71.5714,68100.0
2011-02-15 15:30:00,102.78,102.89,102.73,102.75,73000.0,71.5714,71.648,71.5366,71.5505,73000.0
2011-02-15 15:35:00,102.74,102.8,102.66,102.8,86700.0,71.5436,71.5854,71.4879,71.5854,86700.0
2011-02-15 15:40:00,102.79,102.86,102.76,102.86,122000.0,71.5784,71.6271,71.5575,71.6271,122000.0
2011-02-15 15:45:00,102.86,102.94,102.77,102.92,197500.0,71.6271,71.6828,71.5645,71.6689,197500.0
2011-02-15 15:50:00,102.91,102.92,102.81,102.81,232100.0,71.662,71.6689,71.5923,71.5923,232100.0
2011-02-15 15:55:00,102.82,103.03,102.82,102.97,259200.0,71.5993,71.7455,71.5993,71.7037,259200.0
2011-02-16 09:30:00,103.9,104.12,103.7,103.9,227600.0,72.3513,72.5045,72.2121,72.3513,227600.0
2011-02-16 09:35:00,103.88,104.3,103.88,104.21,265200.0,72.3374,72.6299,72.3374,72.5672,265200.0
2011-02-16 09:40:00,104.22,104.41,104.2,104.27,123400.0,72.5742,72.7065,72.5603,72.609,123400.0
2011-02-16 09:45:00,104.25,104.27,104.0,104.18,122100.0,72.5951,72.609,72.421,72.5463,122100.0
2011-02-16 09:50:00,104.17,104.26,104.1,104.14,81800.0,72.5394,72.602,72.4906,72.5185,81800.0
2011-02-16 09:55:00,104.15,104.19,104.08,104.13,110800.0,72.5254,72.5533,72.4767,72.5115,110800.0
2011-02-16 10:00:00,104.14,104.31,103.8,103.89,137200.0,72.5185,72.6369,72.2817,72.3444,137200.0
2011-02-16 10:05:00,103.89,104.04,103.82,104.01,80800.0,72.3444,72.4488,72.2956,72.4279,80800.0
2011-02-16 10:10:00,103.99,104.13,103.89,103.98,113800.0,72.414,72.5115,72.3444,72.4071,113800.0
2011-02-16 10:15:00,103.98,104.29,103.97,104.17,109300.0,72.4071,72.6229,72.4001,72.5394,109300.0
2011-02-16 10:20:00,104.19,104.27,104.04,104.12,85800.0,72.5533,72.609,72.4488,72.5045,85800.0
2011-02-16 10:25:00,104.12,104.24,104.0,104.0,66600.0,72.5045,72.5881,72.421,72.421,66600.0
2011-02-16 10:30:00,104.0,104.2,103.97,104.16,54700.0,72.421,72.5603,72.4001,72.5324,54700.0
2011-02-16 10:35:00,104.17,104.27,104.13,104.16,65900.0,72.5394,72.609,72.5115,72.5324,65900.0
2011-02-16 10:40:00,104.14,104.17,104.02,104.1,72000.0,72.5185,72.5394,72.4349,72.4906,72000.0
2011-02-16 10:45:00,104.1,104.11,103.89,104.05,60100.0,72.4906,72.4976,72.3444,72.4558,60100.0
2011-02-16 10:50:00,104.05,104.06,103.72,103.72,77900.0,72.4558,72.4628,72.226,72.226,77900.0
2011-02-16 10:55:00,103.74,103.96,103.74,103.87,52600.0,72.2399,72.3931,72.2399,72.3305,52600.0
2011-02-16 11:00:00,103.87,104.0,103.82,103.82,56300.0,72.3305,72.421,72.2956,72.2956,56300.0
2011-02-16 11:05:00,103.83,103.94,103.72,103.72,57500.0,72.3026,72.3792,72.226,72.226,57500.0
2011-02-16 11:10:00,103.71,103.72,103.57,103.6,70800.0,72.219,72.226,72.1216,72.1424,70800.0
2011-02-16 11:15:00,103.62,103.64,103.4,103.41,62300.0,72.1564,72.1703,72.0032,72.0101,62300.0
2011-02-16 11:20:00,103.41,103.61,103.34,103.39,57900.0,72.0101,72.1494,71.9614,71.9962,57900.0
2011-02-16 11:25:00,103.4,103.4,103.21,103.36,76400.0,72.0032,72.0032,71.8709,71.9753,76400.0
2011-02-16 11:30:00,103.37,103.44,103.27,103.35,148300.0,71.9823,72.031,71.9126,71.9684,148300.0
2011-02-16 11:35:00,103.37,103.58,103.36,103.57,51700.0,71.9823,72.1285,71.9753,72.1216,51700.0
2011-02-16 11:40:00,103.55,103.77,103.44,103.75,63500.0,72.1076,72.2608,72.031,72.2469,63500.0
2011-02-16 11:45:00,103.76,103.79,103.5,103.5,117600.0,72.2539,72.2748,72.0728,72.0728,117600.0
2011-02-16 11:50:00,103.51,103.6,103.45,103.45,31400.0,72.0798,72.1424,72.038,72.038,31400.0
2011-02-16 11:55:00,103.44,103.57,103.41,103.45,25400.0,72.031,72.1216,72.0101,72.038,25400.0
2011-02-16 12:00:00,103.47,103.55,103.27,103.28,74400.0,72.0519,72.1076,71.9126,71.9196,74400.0
2011-02-16 12:05:00,103.26,103.37,102.93,102.97,101900.0,71.9057,71.9823,71.6759,71.7037,101900.0
2011-02-16 12:10:00,102.96,103.16,102.91,103.09,99200.0,71.6968,71.836,71.662,71.7873,99200.0
2011-02-16 12:15:00,103.08,103.14,102.96,103.01,61100.0,71.7803,71.8221,71.6968,71.7316,61100.0
2011-02-16 12:20:00,103.03,103.22,103.02,103.16,44300.0,71.7455,71.8778,71.7386,71.836,44300.0
2011-02-16 12:25:00,103.16,103.28,103.1,103.24,50400.0,71.836,71.9196,71.7943,71.8918,50400.0
2011-02-16 12:30:00,103.25,103.27,103.1,103.19,29000.0,71.8987,71.9126,71.7943,71.8569,29000.0
2011-02-16 12:35:00,103.2,103.22,103.12,103.21,29500.0,71.8639,71.8778,71.8082,71.8709,29500.0
2011-02-16 12:40:00,103.22,103.25,103.15,103.19,23900.0,71.8778,71.8987,71.8291,71.8569,23900.0
2011-02-16 12:45:00,103.18,103.37,103.18,103.35,15500.0,71.85,71.9823,71.85,71.9684,15500.0
2011-02-16 12:50:00,103.35,103.37,103.24,103.32,29900.0,71.9684,71.9823,71.8918,71.9475,29900.0
2011-02-16 12:55:00,103.31,103.42,103.3,103.4,18900.0,71.9405,72.0171,71.9335,72.0032,18900.0
2011-02-16 13:00:00,103.39,103.41,103.25,103.31,32300.0,71.9962,72.0101,71.8987,71.9405,32300.0
2011-02-16 13:05:00,103.3,103.47,103.3,103.36,23500.0,71.9335,72.0519,71.9335,71.9753,23500.0
2011-02-16 13:10:00,103.34,103.4,103.32,103.38,18400.0,71.9614,72.0032,71.9475,71.9892,18400.0
2011-02-16 13:15:00,103.39,103.46,103.35,103.46,27000.0,71.9962,72.045,71.9684,72.045,27000.0
2011-02-16 13:20:00,103.46,103.49,103.4,103.46,19900.0,72.045,72.0658,72.0032,72.045,19900.0
2011-02-16 13:25:00,103.45,103.46,103.36,103.37,16700.0,72.038,72.045,71.9753,71.9823,16700.0
2011-02-16 13:30:00,103.37,103.39,103.27,103.33,24800.0,71.9823,71.9962,71.9126,71.9544,24800.0
2011-02-16 13:35:00,103.33,103.37,103.23,103.34,19000.0,71.9544,71.9823,71.8848,71.9614,19000.0
2011-02-16 13:40:00,103.36,103.5,103.34,103.42,29700.0,71.9753,72.0728,71.9614,72.0171,29700.0
2011-02-16 13:45:00,103.43,103.5,103.41,103.46,16200.0,72.0241,72.0728,72.0101,72.045,16200.0
2011-02-16 13:50:00,103.46,103.59,103.46,103.58,11900.0,72.045,72.1355,72.045,72.1285,11900.0
2011-02-16 13:55:00,103.57,103.7,103.55,103.69,20900.0,72.1216,72.2121,72.1076,72.2051,20900.0
2011-02-16 14:00:00,103.69,103.7,103.52,103.66,35800.0,72.2051,72.2121,72.0867,72.1842,35800.0
2011-02-16 14:05:00,103.64,103.68,103.53,103.54,27800.0,72.1703,72.1982,72.0937,72.1007,27800.0
2011-02-16 14:10:00,103.57,103.59,103.38,103.46,29200.0,72.1216,72.1355,71.9892,72.045,29200.0
2011-02-16 14:15:00,103.46,103.57,103.43,103.43,23800.0,72.045,72.1216,72.0241,72.0241,23800.0
2011-02-16 14:20:00,103.42,103.51,103.39,103.47,11800.0,72.0171,72.0798,71.9962,72.0519,11800.0
2011-02-16 14:25:00,103.46,103.47,103.34,103.37,17200.0,72.045,72.0519,71.9614,71.9823,17200.0
2011-02-16 14:30:00,103.38,103.56,103.38,103.54,25100.0,71.9892,72.1146,71.9892,72.1007,25100.0
2011-02-16 14:35:00,103.54,103.7,103.54,103.7,31400.0,72.1007,72.2121,72.1007,72.2121,31400.0
2011-02-16 14:40:00,103.68,103.7,103.55,103.65,36100.0,72.1982,72.2121,72.1076,72.1773,36100.0
2011-02-16 14:45:00,103.63,103.69,103.57,103.59,14400.0,72.1633,72.2051,72.1216,72.1355,14400.0
2011-02-16 14:50:00,103.59,103.66,103.58,103.58,13700.0,72.1355,72.1842,72.1285,72.1285,13700.0
2011-02-16 14:55:00,103.57,103.64,103.5,103.51,21900.0,72.1216,72.1703,72.0728,72.0798,21900.0
2011-02-16 15:00:00,103.52,103.56,103.49,103.56,43600.0,72.0867,72.1146,72.0658,72.1146,43600.0
2011-02-16 15:05:00,103.57,103.63,103.55,103.61,24100.0,72.1216,72.1633,72.1076,72.1494,24100.0
2011-02-16 15:10:00,103.6,103.62,103.54,103.55,17500.0,72.1424,72.1564,72.1007,72.1076,17500.0
2011-02-16 15:15:00,103.55,103.6,103.52,103.53,31900.0,72.1076,72.1424,72.0867,72.0937,31900.0
2011-02-16 15:20:00,103.53,103.56,103.48,103.55,33900.0,72.0937,72.1146,72.0589,72.1076,33900.0
2011-02-16 15:25:00,103.55,103.6,103.41,103.47,32600.0,72.1076,72.1424,72.0101,72.0519,32600.0
2011-02-16 15:30:00,103.49,103.57,103.46,103.53,35200.0,72.0658,72.1216,72.045,72.0937,35200.0
2011-02-16 15:35:00,103.53,103.55,103.46,103.48,32300.0,72.0937,72.1076,72.045,72.0589,32300.0
2011-02-16 15:40:00,103.49,103.49,103.41,103.45,51300.0,72.0658,72.0658,72.0101,72.038,51300.0
2011-02-16 15:45:00,103.45,103.5,103.38,103.42,111300.0,72.038,72.0728,71.9892,72.0171,111300.0
2011-02-16 15:50:00,103.43,103.52,103.33,103.35,124900.0,72.0241,72.0867,71.9544,71.9684,124900.0
2011-02-16 15:55:00,103.35,103.52,103.34,103.49,174100.0,71.9684,72.0867,71.9614,72.0658,174100.0
2011-02-17 09:30:00,103.32,103.76,103.2,103.24,114200.0,71.9475,72.2539,71.8639,71.8918,114200.0
2011-02-17 09:35:00,103.23,103.47,103.08,103.21,60800.0,71.8848,72.0519,71.7803,71.8709,60800.0
2011-02-17 09:40:00,103.26,103.28,103.01,103.09,27900.0,71.9057,71.9196,71.7316,71.7873,27900.0
2011-02-17 09:45:00,103.12,103.32,103.04,103.25,35300.0,71.8082,71.9475,71.7525,71.8987,35300.0
2011-02-17 09:50:00,103.28,103.32,103.17,103.2,25000.0,71.9196,71.9475,71.843,71.8639,25000.0
2011-02-17 09:55:00,103.21,103.21,103.03,103.03,34400.0,71.8709,71.8709,71.7455,71.7455,34400.0
2011-02-17 10:00:00,103.14,103.33,103.02,103.25,91000.0,71.8221,71.9544,71.7386,71.8987,91000.0
2011-02-17 10:05:00,103.25,103.29,103.08,103.14,44900.0,71.8987,71.9266,71.7803,71.8221,44900.0
2011-02-17 10:10:00,103.15,103.21,103.02,103.08,29100.0,71.8291,71.8709,71.7386,71.7803,29100.0
2011-02-17 10:15:00,103.06,103.17,102.96,103.15,49300.0,71.7664,71.843,71.6968,71.8291,49300.0
2011-02-17 10:20:00,103.16,103.37,103.12,103.32,51800.0,71.836,71.9823,71.8082,71.9475,51800.0
2011-02-17 10:25:00,103.31,103.46,103.29,103.38,32600.0,71.9405,72.045,71.9266,71.9892,32600.0
2011-02-17 10:30:00,103.38,103.54,103.26,103.4,41200.0,71.9892,72.1007,71.9057,72.0032,41200.0
2011-02-17 10:35:00,103.4,103.45,103.31,103.35,22000.0,72.0032,72.038,71.9405,71.9684,22000.0
2011-02-17 10:40:00,103.32,103.4,103.26,103.4,25100.0,71.9475,72.0032,71.9057,72.0032,25100.0
2011-02-17 10:45:00,103.39,103.5,103.34,103.42,93100.0,71.9962,72.0728,71.9614,72.0171,93100.0
2011-02-17 10:50:00,103.44,103.5,103.26,103.34,37500.0,72.031,72.0728,71.9057,71.9614,37500.0
2011-02-17 10:55:00,103.36,103.41,103.12,103.21,39000.0,71.9753,72.0101,71.8082,71.8709,39000.0
2011-02-17 11:00:00,103.23,103.37,103.19,103.33,31200.0,71.8848,71.9823,71.8569,71.9544,31200.0
2011-02-17 11:05:00,103.31,103.43,103.26,103.35,26200.0,71.9405,72.0241,71.9057,71.9684,26200.0
2011-02-17 11:10:00,103.33,103.55,103.29,103.52,43400.0,71.9544,72.1076,71.9266,72.0867,43400.0
2011-02-17 11:15:00,103.51,103.55,103.41,103.45,32300.0,72.0798,72.1076,72.0101,72.038,32300.0
2011-02-17 11:20:00,103.47,103.51,103.34,103.36,27100.0,72.0519,72.0798,71.9614,71.9753,27100.0
2011-02-17 11:25:00,103.34,103.35,103.2,103.29,33600.0,71.9614,71.9684,71.8639,71.9266,33600.0
2011-02-17 11:30:00,103.28,103.38,103.22,103.36,25700.0,71.9196,71.9892,71.8778,71.9753,25700.0
2011-02-17 11:35:00,103.35,103.36,103.11,103.11,27100.0,71.9684,71.9753,71.8012,71.8012,27100.0
2011-02-17 11:40:00,103.12,103.2,103.12,103.14,17200.0,71.8082,71.8639,71.8082,71.8221,17200.0
2011-02-17 11:45:00,103.15,103.24,103.13,103.17,18100.0,71.8291,71.8918,71.8152,71.843,18100.0
2011-02-17 11:50:00,103.16,103.31,103.16,103.26,17700.0,71.836,71.9405,71.836,71.9057,17700.0
2011-02-17 11:55:00,103.26,103.28,103.15,103.15,24100.0,71.9057,71.9196,71.8291,71.8291,24100.0
2011-02-17 12:00:00,103.13,103.19,103.13,103.16,17900.0,71.8152,71.8569,71.8152,71.836,17900.0
2011-02-17 12:05:00,103.13,103.17,103.12,103.15,8600.0,71.8152,71.843,71.8082,71.8291,8600.0
2011-02-17 12:10:00,103.12,103.19,103.07,103.17,19000.0,71.8082,71.8569,71.7734,71.843,19000.0
2011-02-17 12:15:00,103.19,103.3,103.19,103.25,17900.0,71.8569,71.9335,71.8569,71.8987,17900.0
2011-02-17 12:20:00,103.25,103.28,103.16,103.18,8100.0,71.8987,71.9196,71.836,71.85,8100.0
2011-02-17 12:25:00,103.2,103.32,103.16,103.32,12500.0,71.8639,71.9475,71.836,71.9475,12500.0
2011-02-17 12:30:00,103.32,103.42,103.3,103.36,27300.0,71.9475,72.0171,71.9335,71.9753,27300.0
2011-02-17 12:35:00,103.37,103.49,103.36,103.44,38400.0,71.9823,72.0658,71.9753,72.031,38400.0
2011-02-17 12:40:00,103.43,103.48,103.37,103.38,10100.0,72.0241,72.0589,71.9823,71.9892,10100.0
2011-02-17 12:45:00,103.38,103.39,103.26,103.26,9900.0,71.9892,71.9962,71.9057,71.9057,9900.0
2011-02-17 12:50:00,103.27,103.3,103.22,103.3,15200.0,71.9126,71.9335,71.8778,71.9335,15200.0
2011-02-17 12:55:00,103.3,103.39,103.27,103.3,16500.0,71.9335,71.9962,71.9126,71.9335,16500.0
2011-02-17 13:00:00,103.27,103.37,103.25,103.32,20300.0,71.9126,71.9823,71.8987,71.9475,20300.0
2011-02-17 13:05:00,103.32,103.35,103.28,103.28,24900.0,71.9475,71.9684,71.9196,71.9196,24900.0
2011-02-17 13:10:00,103.3,103.4,103.26,103.34,40800.0,71.9335,72.0032,71.9057,71.9614,40800.0
2011-02-17 13:15:00,103.35,103.36,103.24,103.29,35900.0,71.9684,71.9753,71.8918,71.9266,35900.0
2011-02-17 13:20:00,103.27,103.32,103.25,103.25,20300.0,71.9126,71.9475,71.8987,71.8987,20300.0
2011-02-17 13:25:00,103.26,103.34,103.22,103.28,18700.0,71.9057,71.9614,71.8778,71.9196,18700.0
2011-02-17 13:30:00,103.29,103.34,103.26,103.31,23700.0,71.9266,71.9614,71.9057,71.9405,23700.0
2011-02-17 13:35:00,103.3,103.3,103.18,103.23,22100.0,71.9335,71.9335,71.85,71.8848,22100.0
2011-02-17 13:40:00,103.25,103.25,103.19,103.24,14600.0,71.8987,71.8987,71.8569,71.8918,14600.0
2011-02-17 13:45:00,103.25,103.27,103.18,103.19,30200.0,71.8987,71.9126,71.85,71.8569,30200.0
2011-02-17 13:50:00,103.2,103.3,103.17,103.2,26700.0,71.8639,71.9335,71.843,71.8639,26700.0
2011-02-17 13:55:00,103.21,103.22,103.07,103.17,31600.0,71.8709,71.8778,71.7734,71.843,31600.0
2011-02-17 14:00:00,103.16,103.31,103.16,103.23,47400.0,71.836,71.9405,71.836,71.8848,47400.0
2011-02-17 14:05:00,103.24,103.27,103.18,103.19,29100.0,71.8918,71.9126,71.85,71.8569,29100.0
2011-02-17 14:10:00,103.2,103.28,103.2,103.27,18900.0,71.8639,71.9196,71.8639,71.9126,18900.0
2011-02-17 14:15:00,103.26,103.34,103.23,103.33,36400.0,71.9057,71.9614,71.8848,71.9544,36400.0
2011-02-17 14:20:00,103.33,103.33,103.21,103.23,27100.0,71.9544,71.9544,71.8709,71.8848,27100.0
2011-02-17 14:25:00,103.23,103.24,103.14,103.19,29300.0,71.8848,71.8918,71.8221,71.8569,29300.0
2011-02-17 14:30:00,103.17,103.25,103.15,103.25,21500.0,71.843,71.8987,71.8291,71.8987,21500.0
2011-02-17 14:35:00,103.25,103.33,103.25,103.33,42400.0,71.8987,71.9544,71.8987,71.9544,42400.0
2011-02-17 14:40:00,103.32,103.34,103.27,103.3,16100.0,71.9475,71.9614,71.9126,71.9335,16100.0
2011-02-17 14:45:00,103.29,103.33,103.25,103.33,22600.0,71.9266,71.9544,71.8987,71.9544,22600.0
2011-02-17 14:50:00,103.34,103.39,103.28,103.34,42200.0,71.9614,71.9962,71.9196,71.9614,42200.0
2011-02-17 14:55:00,103.34,103.43,103.34,103.39,35400.0,71.9614,72.0241,71.9614,71.9962,35400.0
2011-02-17 15:00:00,103.39,103.45,103.27,103.41,26800.0,71.9962,72.038,71.9126,72.0101,26800.0
2011-02-17 15:05:00,103.4,103.42,103.3,103.36,39400.0,72.0032,72.0171,71.9335,71.9753,39400.0
2011-02-17 15:10:00,103.34,103.43,103.34,103.42,26500.0,71.9614,72.0241,71.9614,72.0171,26500.0
2011-02-17 15:15:00,103.42,103.54,103.41,103.51,33200.0,72.0171,72.1007,72.0101,72.0798,33200.0
2011-02-17 15:20:00,103.5,103.52,103.42,103.5,60500.0,72.0728,72.0867,72.0171,72.0728,60500.0
2011-02-17 15:25:00,103.49,103.57,103.44,103.53,60900.0,72.0658,72.1216,72.031,72.0937,60900.0
2011-02-17 15:30:00,103.53,103.54,103.36,103.37,52100.0,72.0937,72.1007,71.9753,71.9823,52100.0
2011-02-17 15:35:00,103.38,103.49,103.37,103.48,34200.0,71.9892,72.0658,71.9823,72.0589,34200.0
2011-02-17 15:40:00,103.48,103.52,103.44,103.49,72500.0,72.0589,72.0867,72.031,72.0658,72500.0
2011-02-17 15:45:00,103.5,103.53,103.31,103.36,81900.0,72.0728,72.0937,71.9405,71.9753,81900.0
2011-02-17 15:50:00,103.36,103.4,103.26,103.3,76200.0,71.9753,72.0032,71.9057,71.9335,76200.0
2011-02-17 15:55:00,103.3,103.43,103.26,103.37,149300.0,71.9335,72.0241,71.9057,71.9823,149300.0
2011-02-18 09:30:00,103.86,104.0,103.45,103.84,678700.0,72.3235,72.421,72.038,72.3096,678700.0
2011-02-18 09:35:00,103.84,104.45,103.8,104.43,213900.0,72.3096,72.7343,72.2817,72.7204,213900.0
2011-02-18 09:40:00,104.43,104.44,104.27,104.43,163700.0,72.7204,72.7274,72.609,72.7204,163700.0
2011-02-18 09:45:00,104.43,104.74,104.38,104.68,257400.0,72.7204,72.9363,72.6856,72.8945,257400.0
2011-02-18 09:50:00,104.68,104.78,104.6,104.63,174500.0,72.8945,72.9641,72.8388,72.8597,174500.0
2011-02-18 09:55:00,104.59,104.63,104.42,104.59,107900.0,72.8318,72.8597,72.7135,72.8318,107900.0
2011-02-18 10:00:00,104.58,104.72,104.54,104.69,56100.0,72.8249,72.9224,72.797,72.9015,56100.0
2011-02-18 10:05:00,104.69,104.8,104.6,104.6,90700.0,72.9015,72.9781,72.8388,72.8388,90700.0
2011-02-18 10:10:00,104.6,104.64,104.22,104.35,117300.0,72.8388,72.8667,72.5742,72.6647,117300.0
2011-02-18 10:15:00,104.35,104.46,104.17,104.21,95100.0,72.6647,72.7413,72.5394,72.5672,95100.0
2011-02-18 10:20:00,104.2,104.59,104.2,104.58,187800.0,72.5603,72.8318,72.5603,72.8249,187800.0
2011-02-18 10:25:00,104.58,104.59,104.41,104.52,76600.0,72.8249,72.8318,72.7065,72.7831,76600.0
2011-02-18 10:30:00,104.51,104.66,104.47,104.59,96400.0,72.7761,72.8806,72.7483,72.8318,96400.0
2011-02-18 10:35:00,104.59,104.71,104.56,104.71,74800.0,72.8318,72.9154,72.8109,72.9154,74800.0
2011-02-18 10:40:00,104.71,104.75,104.51,104.63,67400.0,72.9154,72.9433,72.7761,72.8597,67400.0
2011-02-18 10:45:00,104.61,104.7,104.58,104.59,42200.0,72.8458,72.9084,72.8249,72.8318,42200.0
2011-02-18 10:50:00,104.63,104.78,104.58,104.63,83300.0,72.8597,72.9641,72.8249,72.8597,83300.0
2011-02-18 10:55:00,104.62,104.62,104.47,104.55,47900.0,72.8527,72.8527,72.7483,72.804,47900.0
2011-02-18 11:00:00,104.53,104.75,104.53,104.74,50300.0,72.7901,72.9433,72.7901,72.9363,50300.0
2011-02-18 11:05:00,104.74,104.83,104.62,104.82,83600.0,72.9363,72.999,72.8527,72.992,83600.0
2011-02-18 11:10:00,104.83,104.86,104.67,104.7,59700.0,72.999,73.0199,72.8875,72.9084,59700.0
2011-02-18 11:15:00,104.7,104.87,104.68,104.86,59400.0,72.9084,73.0268,72.8945,73.0199,59400.0
2011-02-18 11:20:00,104.84,104.93,104.82,104.89,99400.0,73.0059,73.0686,72.992,73.0407,99400.0
2011-02-18 11:25:00,104.9,104.9,104.83,104.88,31900.0,73.0477,73.0477,72.999,73.0338,31900.0
2011-02-18 11:30:00,104.88,104.94,104.83,104.92,87200.0,73.0338,73.0756,72.999,73.0616,87200.0
2011-02-18 11:35:00,104.92,104.94,104.86,104.86,52100.0,73.0616,73.0756,73.0199,73.0199,52100.0
2011-02-18 11:40:00,104.88,104.9,104.83,104.86,58600.0,73.0338,73.0477,72.999,73.0199,58600.0
2011-02-18 11:45:00,104.86,104.86,104.74,104.82,40200.0,73.0199,73.0199,72.9363,72.992,40200.0
2011-02-18 11:50:00,104.81,104.92,104.8,104.89,54900.0,72.985,73.0616,72.9781,73.0407,54900.0
2011-02-18 11:55:00,104.89,104.99,104.88,104.96,156600.0,73.0407,73.1104,73.0338,73.0895,156600.0
2011-02-18 12:00:00,104.95,104.99,104.93,104.98,100400.0,73.0825,73.1104,73.0686,73.1034,100400.0
2011-02-18 12:05:00,104.98,105.0,104.95,104.96,75600.0,73.1034,73.1173,73.0825,73.0895,75600.0
2011-02-18 12:10:00,104.96,105.13,104.93,105.07,372200.0,73.0895,73.2079,73.0686,73.1661,372200.0
2011-02-18 12:15:00,105.06,105.14,105.03,105.08,59800.0,73.1591,73.2148,73.1382,73.173,59800.0
2011-02-18 12:20:00,105.09,105.15,105.05,105.11,50800.0,73.18,73.2218,73.1522,73.1939,50800.0
2011-02-18 12:25:00,105.11,105.3,105.11,105.27,109800.0,73.1939,73.3262,73.1939,73.3054,109800.0
2011-02-18 12:30:00,105.28,105.32,105.16,105.31,93200.0,73.3123,73.3402,73.2288,73.3332,93200.0
2011-02-18 12:35:00,105.32,105.38,105.29,105.31,68300.0,73.3402,73.382,73.3193,73.3332,68300.0
2011-02-18 12:40:00,105.31,105.38,105.21,105.38,53400.0,73.3332,73.382,73.2636,73.382,53400.0
2011-02-18 12:45:00,105.38,105.41,105.35,105.36,65600.0,73.382,73.4028,73.3611,73.368,65600.0
2011-02-18 12:50:00,105.35,105.4,105.35,105.38,59800.0,73.3611,73.3959,73.3611,73.382,59800.0
2011-02-18 12:55:00,105.37,105.4,105.34,105.38,51100.0,73.375,73.3959,73.3541,73.382,51100.0
2011-02-18 13:00:00,105.38,105.4,105.37,105.39,54500.0,73.382,73.3959,73.375,73.3889,54500.0
2011-02-18 13:05:00,105.39,105.48,105.37,105.43,60500.0,73.3889,73.4516,73.375,73.4168,60500.0
2011-02-18 13:10:00,105.41,105.49,105.39,105.48,35800.0,73.4028,73.4586,73.3889,73.4516,35800.0
2011-02-18 13:15:00,105.48,105.49,105.25,105.36,63100.0,73.4516,73.4586,73.2914,73.368,63100.0
2011-02-18 13:20:00,105.36,105.37,105.17,105.28,53500.0,73.368,73.375,73.2357,73.3123,53500.0
2011-02-18 13:25:00,105.3,105.37,105.28,105.34,63700.0,73.3262,73.375,73.3123,73.3541,63700.0
2011-02-18 13:30:00,105.33,105.38,105.12,105.13,115600.0,73.3471,73.382,73.2009,73.2079,115600.0
2011-02-18 13:35:00,105.12,105.15,105.02,105.04,113900.0,73.2009,73.2218,73.1313,73.1452,113900.0
2011-02-18 13:40:00,105.03,105.06,104.99,105.05,57300.0,73.1382,73.1591,73.1104,73.1522,57300.0
2011-02-18 13:45:00,105.05,105.14,105.05,105.09,52800.0,73.1522,73.2148,73.1522,73.18,52800.0
2011-02-18 13:50:00,105.08,105.22,105.04,105.16,76900.0,73.173,73.2705,73.1452,73.2288,76900.0
2011-02-18 13:55:00,105.14,105.17,105.05,105.15,33600.0,73.2148,73.2357,73.1522,73.2218,33600.0
2011-02-18 14:00:00,105.15,105.23,105.15,105.19,51200.0,73.2218,73.2775,73.2218,73.2496,51200.0
2011-02-18 14:05:00,105.2,105.29,105.18,105.25,64100.0,73.2566,73.3193,73.2427,73.2914,64100.0
2011-02-18 14:10:00,105.26,105.27,105.22,105.26,32800.0,73.2984,73.3054,73.2705,73.2984,32800.0
2011-02-18 14:15:00,105.25,105.32,105.03,105.11,93600.0,73.2914,73.3402,73.1382,73.1939,93600.0
2011-02-18 14:20:00,105.12,105.17,104.99,105.0,77400.0,73.2009,73.2357,73.1104,73.1173,77400.0
2011-02-18 14:25:00,105.0,105.0,104.84,104.91,75900.0,73.1173,73.1173,73.0059,73.0547,75900.0
2011-02-18 14:30:00,104.9,105.03,104.76,105.02,120600.0,73.0477,73.1382,72.9502,73.1313,120600.0
2011-02-18 14:35:00,105.02,105.05,104.82,105.05,113700.0,73.1313,73.1522,72.992,73.1522,113700.0
2011-02-18 14:40:00,105.05,105.09,104.92,105.0,112400.0,73.1522,73.18,73.0616,73.1173,112400.0
2011-02-18 14:45:00,105.01,105.3,105.01,105.29,103600.0,73.1243,73.3262,73.1243,73.3193,103600.0
2011-02-18 14:50:00,105.29,105.4,105.27,105.28,96100.0,73.3193,73.3959,73.3054,73.3123,96100.0
2011-02-18 14:55:00,105.28,105.31,105.22,105.29,49200.0,73.3123,73.3332,73.2705,73.3193,49200.0
2011-02-18 15:00:00,105.3,105.39,105.29,105.36,74200.0,73.3262,73.3889,73.3193,73.368,74200.0
2011-02-18 15:05:00,105.36,105.4,105.35,105.38,90400.0,73.368,73.3959,73.3611,73.382,90400.0
2011-02-18 15:10:00,105.39,105.39,105.21,105.28,70200.0,73.3889,73.3889,73.2636,73.3123,70200.0
2011-02-18 15:15:00,105.27,105.46,105.25,105.43,118700.0,73.3054,73.4377,73.2914,73.4168,118700.0
2011-02-18 15:20:00,105.42,105.78,105.4,105.69,175900.0,73.4098,73.6605,73.3959,73.5978,175900.0
2011-02-18 15:25:00,105.68,105.73,105.55,105.57,104200.0,73.5909,73.6257,73.5003,73.5143,104200.0
2011-02-18 15:30:00,105.56,105.76,105.55,105.61,149000.0,73.5073,73.6466,73.5003,73.5421,149000.0
2011-02-18 15:35:00,105.61,105.66,105.53,105.58,110600.0,73.5421,73.5769,73.4864,73.5212,110600.0
2011-02-18 15:40:00,105.58,105.7,105.57,105.7,141000.0,73.5212,73.6048,73.5143,73.6048,141000.0
2011-02-18 15:45:00,105.7,105.8,105.61,105.62,223500.0,73.6048,73.6744,73.5421,73.5491,223500.0
2011-02-18 15:50:00,105.62,105.66,105.51,105.56,229200.0,73.5491,73.5769,73.4725,73.5073,229200.0
2011-02-18 15:55:00,105.56,105.86,105.55,105.86,458300.0,73.5073,73.7162,73.5003,73.7162,458300.0
2011-02-22 09:30:00,104.86,104.95,104.01,104.15,410600.0,73.0199,73.0825,72.4279,72.5254,410600.0
2011-02-22 09:35:00,104.25,104.48,104.07,104.45,170400.0,72.5951,72.7552,72.4697,72.7343,170400.0
2011-02-22 09:40:00,104.46,104.77,104.46,104.57,128300.0,72.7413,72.9572,72.7413,72.8179,128300.0
2011-02-22 09:45:00,104.56,105.24,104.55,105.07,138400.0,72.8109,73.2845,72.804,73.1661,138400.0
2011-02-22 09:50:00,105.08,105.3,105.0,105.1,132200.0,73.173,73.3262,73.1173,73.187,132200.0
2011-02-22 09:55:00,105.1,105.24,104.8,104.97,160500.0,73.187,73.2845,72.9781,73.0964,160500.0
2011-02-22 10:00:00,105.0,105.09,104.68,104.7,129200.0,73.1173,73.18,72.8945,72.9084,129200.0
2011-02-22 10:05:00,104.7,104.7,104.5,104.6,115800.0,72.9084,72.9084,72.7692,72.8388,115800.0
2011-02-22 10:10:00,104.6,104.93,104.6,104.71,82100.0,72.8388,73.0686,72.8388,72.9154,82100.0
2011-02-22 10:15:00,104.69,105.03,104.67,104.81,79200.0,72.9015,73.1382,72.8875,72.985,79200.0
2011-02-22 10:20:00,104.83,104.85,104.5,104.63,76300.0,72.999,73.0129,72.7692,72.8597,76300.0
2011-02-22 10:25:00,104.64,104.74,104.61,104.64,50600.0,72.8667,72.9363,72.8458,72.8667,50600.0
2011-02-22 10:30:00,104.64,104.65,104.5,104.55,69400.0,72.8667,72.8736,72.7692,72.804,69400.0
2011-02-22 10:35:00,104.55,104.8,104.55,104.76,63200.0,72.804,72.9781,72.804,72.9502,63200.0
2011-02-22 10:40:00,104.76,105.0,104.68,104.98,56400.0,72.9502,73.1173,72.8945,73.1034,56400.0
2011-02-22 10:45:00,104.98,105.16,104.9,104.94,47100.0,73.1034,73.2288,73.0477,73.0756,47100.0
2011-02-22 10:50:00,104.92,105.03,104.88,104.96,70700.0,73.0616,73.1382,73.0338,73.0895,70700.0
2011-02-22 10:55:00,104.98,105.01,104.66,104.67,67400.0,73.1034,73.1243,72.8806,72.8875,67400.0
2011-02-22 11:00:00,104.67,104.69,104.51,104.67,54900.0,72.8875,72.9015,72.7761,72.8875,54900.0
2011-02-22 11:05:00,104.65,104.67,104.35,104.41,62200.0,72.8736,72.8875,72.6647,72.7065,62200.0
2011-02-22 11:10:00,104.41,104.42,104.26,104.27,48600.0,72.7065,72.7135,72.602,72.609,48600.0
2011-02-22 11:15:00,104.28,104.3,104.14,104.28,92900.0,72.616,72.6299,72.5185,72.616,92900.0
2011-02-22 11:20:00,104.29,104.4,104.22,104.22,99700.0,72.6229,72.6995,72.5742,72.5742,99700.0
2011-02-22 11:25:00,104.23,104.35,104.21,104.31,58100.0,72.5811,72.6647,72.5672,72.6369,58100.0
2011-02-22 11:30:00,104.32,104.32,104.16,104.24,55000.0,72.6438,72.6438,72.5324,72.5881,55000.0
2011-02-22 11:35:00,104.26,104.27,104.1,104.13,79600.0,72.602,72.609,72.4906,72.5115,79600.0
2011-02-22 11:40:00,104.12,104.29,104.12,104.25,64000.0,72.5045,72.6229,72.5045,72.5951,64000.0
2011-02-22 11:45:00,104.25,104.25,104.03,104.06,64700.0,72.5951,72.5951,72.4419,72.4628,64700.0
2011-02-22 11:50:00,104.05,104.07,103.9,103.97,108700.0,72.4558,72.4697,72.3513,72.4001,108700.0
2011-02-22 11:55:00,103.98,104.09,103.95,103.95,46500.0,72.4071,72.4837,72.3862,72.3862,46500.0
2011-02-22 12:00:00,103.95,104.04,103.84,103.94,65300.0,72.3862,72.4488,72.3096,72.3792,65300.0
2011-02-22 12:05:00,103.93,103.96,103.83,103.85,40000.0,72.3722,72.3931,72.3026,72.3165,40000.0
2011-02-22 12:10:00,103.86,103.87,103.7,103.74,104300.0,72.3235,72.3305,72.2121,72.2399,104300.0
2011-02-22 12:15:00,103.74,103.97,103.67,103.96,58800.0,72.2399,72.4001,72.1912,72.3931,58800.0
2011-02-22 12:20:00,103.96,103.99,103.93,103.99,50700.0,72.3931,72.414,72.3722,72.414,50700.0
2011-02-22 12:25:00,103.99,104.1,103.98,104.1,50700.0,72.414,72.4906,72.4071,72.4906,50700.0
2011-02-22 12:30:00,104.11,104.18,104.09,104.17,52100.0,72.4976,72.5463,72.4837,72.5394,52100.0
2011-02-22 12:35:00,104.16,104.18,103.84,103.84,61700.0,72.5324,72.5463,72.3096,72.3096,61700.0
2011-02-22 12:40:00,103.84,103.9,103.6,103.6,67300.0,72.3096,72.3513,72.1424,72.1424,67300.0
2011-02-22 12:45:00,103.6,103.65,103.34,103.34,83300.0,72.1424,72.1773,71.9614,71.9614,83300.0
2011-02-22 12:50:00,103.34,103.35,103.17,103.29,61500.0,71.9614,71.9684,71.843,71.9266,61500.0
2011-02-22 12:55:00,103.29,103.32,103.1,103.19,49100.0,71.9266,71.9475,71.7943,71.8569,49100.0
2011-02-22 13:00:00,103.18,103.25,103.06,103.24,77500.0,71.85,71.8987,71.7664,71.8918,77500.0
2011-02-22 13:05:00,103.23,103.42,103.23,103.4,43100.0,71.8848,72.0171,71.8848,72.0032,43100.0
2011-02-22 13:10:00,103.41,103.41,103.21,103.22,56200.0,72.0101,72.0101,71.8709,71.8778,56200.0
2011-02-22 13:15:00,103.22,103.27,103.13,103.13,39800.0,71.8778,71.9126,71.8152,71.8152,39800.0
2011-02-22 13:20:00,103.13,103.14,102.75,102.8,133300.0,71.8152,71.8221,71.5505,71.5854,133300.0
2011-02-22 13:25:00,102.81,102.84,102.62,102.74,120400.0,71.5923,71.6132,71.46,71.5436,120400.0
2011-02-22 13:30:00,102.73,102.73,102.54,102.54,63800.0,71.5366,71.5366,71.4043,71.4043,63800.0
2011-02-22 13:35:00,102.54,102.75,102.54,102.75,100000.0,71.4043,71.5505,71.4043,71.5505,100000.0
2011-02-22 13:40:00,102.76,102.94,102.75,102.75,54700.0,71.5575,71.6828,71.5505,71.5505,54700.0
2011-02-22 13:45:00,102.75,102.77,102.55,102.6,67900.0,71.5505,71.5645,71.4113,71.4461,67900.0
2011-02-22 13:50:00,102.61,102.86,102.56,102.84,43300.0,71.4531,71.6271,71.4182,71.6132,43300.0
2011-02-22 13:55:00,102.83,102.98,102.76,102.96,59900.0,71.6062,71.7107,71.5575,71.6968,59900.0
2011-02-22 14:00:00,102.96,103.16,102.95,103.07,51900.0,71.6968,71.836,71.6898,71.7734,51900.0
2011-02-22 14:05:00,103.08,103.08,102.86,102.96,68300.0,71.7803,71.7803,71.6271,71.6968,68300.0
2011-02-22 14:10:00,102.96,103.02,102.78,102.78,49700.0,71.6968,71.7386,71.5714,71.5714,49700.0
2011-02-22 14:15:00,102.79,102.85,102.7,102.71,69700.0,71.5784,71.6202,71.5157,71.5227,69700.0
2011-02-22 14:20:00,102.7,102.7,102.63,102.66,64100.0,71.5157,71.5157,71.467,71.4879,64100.0
2011-02-22 14:25:00,102.65,102.86,102.6,102.79,107500.0,71.4809,71.6271,71.4461,71.5784,107500.0
2011-02-22 14:30:00,102.8,103.0,102.8,102.86,54800.0,71.5854,71.7246,71.5854,71.6271,54800.0
2011-02-22 14:35:00,102.86,102.89,102.61,102.62,180800.0,71.6271,71.648,71.4531,71.46,180800.0
2011-02-22 14:40:00,102.61,102.64,102.5,102.55,90700.0,71.4531,71.4739,71.3765,71.4113,90700.0
2011-02-22 14:45:00,102.56,102.72,102.53,102.65,49700.0,71.4182,71.5296,71.3973,71.4809,49700.0
2011-02-22 14:50:00,102.64,102.7,102.5,102.5,55300.0,71.4739,71.5157,71.3765,71.3765,55300.0
2011-02-22 14:55:00,102.52,102.67,102.5,102.57,48500.0,71.3904,71.4948,71.3765,71.4252,48500.0
2011-02-22 15:00:00,102.56,102.76,102.55,102.66,83700.0,71.4182,71.5575,71.4113,71.4879,83700.0
2011-02-22 15:05:00,102.65,102.65,102.51,102.56,90200.0,71.4809,71.4809,71.3834,71.4182,90200.0
2011-02-22 15:10:00,102.58,102.6,102.45,102.5,75900.0,71.4322,71.4461,71.3416,71.3765,75900.0
2011-02-22 15:15:00,102.51,102.55,102.19,102.2,118500.0,71.3834,71.4113,71.1606,71.1675,118500.0
2011-02-22 15:20:00,102.2,102.26,102.03,102.09,100700.0,71.1675,71.2093,71.0492,71.0909,100700.0
2011-02-22 15:25:00,102.09,102.09,101.72,101.8,197700.0,71.0909,71.0909,70.8333,70.889,197700.0
2011-02-22 15:30:00,101.79,102.05,101.79,101.93,194500.0,70.882,71.0631,70.882,70.9795,194500.0
2011-02-22 15:35:00,101.93,101.94,101.63,101.7,169600.0,70.9795,70.9865,70.7706,70.8194,169600.0
2011-02-22 15:40:00,101.71,101.79,101.65,101.72,158500.0,70.8263,70.882,70.7845,70.8333,158500.0
2011-02-22 15:45:00,101.71,101.78,101.53,101.56,231500.0,70.8263,70.8751,70.701,70.7219,231500.0
2011-02-22 15:50:00,101.56,101.74,101.56,101.73,254000.0,70.7219,70.8472,70.7219,70.8403,254000.0
2011-02-22 15:55:00,101.74,101.99,101.72,101.99,466700.0,70.8472,71.0213,70.8333,71.0213,466700.0
2011-02-23 09:30:00,101.91,102.13,101.13,101.51,304500.0,70.9656,71.1188,70.4224,70.6871,304500.0
2011-02-23 09:35:00,101.59,101.69,101.02,101.17,165000.0,70.7428,70.8124,70.3458,70.4503,165000.0
2011-02-23 09:40:00,101.22,101.38,101.07,101.25,106900.0,70.4851,70.5965,70.3807,70.506,106900.0
2011-02-23 09:45:00,101.2,101.35,100.22,100.4,339600.0,70.4712,70.5756,69.7888,69.9141,339600.0
2011-02-23 09:50:00,100.44,100.75,100.36,100.68,152700.0,69.942,70.1578,69.8863,70.1091,152700.0
2011-02-23 09:55:00,100.68,101.0,100.65,100.93,109500.0,70.1091,70.3319,70.0882,70.2832,109500.0
2011-02-23 10:00:00,100.96,101.16,100.84,100.97,168700.0,70.3041,70.4433,70.2205,70.311,168700.0
2011-02-23 10:05:00,100.97,100.98,100.63,100.8,125500.0,70.311,70.318,70.0743,70.1926,125500.0
2011-02-23 10:10:00,100.81,100.9,100.47,100.84,99000.0,70.1996,70.2623,69.9628,70.2205,99000.0
2011-02-23 10:15:00,100.82,100.98,100.82,100.87,80100.0,70.2066,70.318,70.2066,70.2414,80100.0
2011-02-23 10:20:00,100.84,101.07,100.62,100.97,106900.0,70.2205,70.3807,70.0673,70.311,106900.0
2011-02-23 10:25:00,100.96,101.31,100.74,101.08,133400.0,70.3041,70.5478,70.1509,70.3876,133400.0
2011-02-23 10:30:00,101.14,101.37,101.0,101.01,81600.0,70.4294,70.5896,70.3319,70.3389,81600.0
2011-02-23 10:35:00,101.03,101.08,100.71,100.8,50500.0,70.3528,70.3876,70.13,70.1926,50500.0
2011-02-23 10:40:00,100.79,100.79,100.48,100.52,79900.0,70.1857,70.1857,69.9698,69.9977,79900.0
2011-02-23 10:45:00,100.53,100.66,100.38,100.4,61300.0,70.0046,70.0952,69.9002,69.9141,61300.0
2011-02-23 10:50:00,100.41,100.94,100.41,100.86,44500.0,69.9211,70.2901,69.9211,70.2344,44500.0
2011-02-23 10:55:00,100.86,100.98,100.63,100.77,39200.0,70.2344,70.318,70.0743,70.1718,39200.0
2011-02-23 11:00:00,100.79,100.89,100.58,100.6,48400.0,70.1857,70.2553,70.0394,70.0534,48400.0
2011-02-23 11:05:00,100.61,100.9,100.59,100.87,36800.0,70.0603,70.2623,70.0464,70.2414,36800.0
2011-02-23 11:10:00,100.9,100.9,100.55,100.55,47700.0,70.2623,70.2623,70.0186,70.0186,47700.0
2011-02-23 11:15:00,100.59,100.7,100.41,100.41,36400.0,70.0464,70.123,69.9211,69.9211,36400.0
2011-02-23 11:20:00,100.43,100.55,100.32,100.37,58500.0,69.935,70.0186,69.8584,69.8932,58500.0
2011-02-23 11:25:00,100.38,100.38,100.06,100.14,123500.0,69.9002,69.9002,69.6773,69.7331,123500.0
2011-02-23 11:30:00,100.16,100.18,99.66,99.86,240100.0,69.747,69.7609,69.3988,69.5381,240100.0
2011-02-23 11:35:00,99.87,99.91,99.52,99.64,151100.0,69.545,69.5729,69.3013,69.3849,151100.0
2011-02-23 11:40:00,99.62,99.73,99.5,99.61,103800.0,69.3709,69.4475,69.2874,69.364,103800.0
2011-02-23 11:45:00,99.6,99.67,99.32,99.4,79100.0,69.357,69.4058,69.162,69.2177,79100.0
2011-02-23 11:50:00,99.4,99.76,99.33,99.52,88500.0,69.2177,69.4684,69.169,69.3013,88500.0
2011-02-23 11:55:00,99.51,99.65,99.25,99.29,85200.0,69.2943,69.3918,69.1133,69.1411,85200.0
2011-02-23 12:00:00,99.31,99.34,99.07,99.09,99800.0,69.1551,69.176,68.988,69.0019,99800.0
2011-02-23 12:05:00,99.08,99.13,98.7,98.71,142200.0,68.9949,69.0297,68.7303,68.7373,142200.0
2011-02-23 12:10:00,98.73,98.77,98.36,98.38,148500.0,68.7512,68.779,68.4935,68.5075,148500.0
2011-02-23 12:15:00,98.37,98.47,98.08,98.09,169300.0,68.5005,68.5701,68.2986,68.3055,169300.0
2011-02-23 12:20:00,98.09,98.5,98.04,98.48,184700.0,68.3055,68.591,68.2707,68.5771,184700.0
2011-02-23 12:25:00,98.46,98.66,98.34,98.62,90900.0,68.5632,68.7024,68.4796,68.6746,90900.0
2011-02-23 12:30:00,98.62,98.88,98.52,98.76,65400.0,68.6746,68.8556,68.605,68.7721,65400.0
2011-02-23 12:35:00,98.76,99.15,98.75,99.14,102100.0,68.7721,69.0437,68.7651,69.0367,102100.0
2011-02-23 12:40:00,99.15,99.15,98.91,98.97,80000.0,69.0437,69.0437,68.8765,68.9183,80000.0
2011-02-23 12:45:00,98.97,98.97,98.67,98.68,83200.0,68.9183,68.9183,68.7094,68.7164,83200.0
2011-02-23 12:50:00,98.68,98.77,98.5,98.54,61600.0,68.7164,68.779,68.591,68.6189,61600.0
2011-02-23 12:55:00,98.54,98.82,98.53,98.69,64200.0,68.6189,68.8139,68.6119,68.7233,64200.0
2011-02-23 13:00:00,98.7,98.85,98.64,98.85,44700.0,68.7303,68.8348,68.6885,68.8348,44700.0
2011-02-23 13:05:00,98.84,98.92,98.58,98.61,55700.0,68.8278,68.8835,68.6467,68.6676,55700.0
2011-02-23 13:10:00,98.62,98.74,98.57,98.57,50200.0,68.6746,68.7582,68.6398,68.6398,50200.0
2011-02-23 13:15:00,98.55,98.55,98.26,98.29,114500.0,68.6258,68.6258,68.4239,68.4448,114500.0
2011-02-23 13:20:00,98.31,98.69,98.25,98.61,77600.0,68.4587,68.7233,68.4169,68.6676,77600.0
2011-02-23 13:25:00,98.63,98.81,98.6,98.78,72000.0,68.6816,68.8069,68.6607,68.786,72000.0
2011-02-23 13:30:00,98.79,98.79,98.53,98.64,57900.0,68.793,68.793,68.6119,68.6885,57900.0
2011-02-23 13:35:00,98.65,99.04,98.64,99.0,100400.0,68.6955,68.9671,68.6885,68.9392,100400.0
2011-02-23 13:40:00,99.03,99.08,98.77,98.88,77600.0,68.9601,68.9949,68.779,68.8556,77600.0
2011-02-23 13:45:00,98.87,99.09,98.87,99.01,100400.0,68.8487,69.0019,68.8487,68.9462,100400.0
2011-02-23 13:50:00,99.02,99.23,98.9,99.21,90800.0,68.9531,69.0994,68.8696,69.0854,90800.0
2011-02-23 13:55:00,99.22,99.46,99.16,99.45,140700.0,69.0924,69.2595,69.0506,69.2526,140700.0
2011-02-23 14:00:00,99.45,99.92,99.4,99.9,146300.0,69.2526,69.5799,69.2177,69.5659,146300.0
2011-02-23 14:05:00,99.91,99.95,99.77,99.85,102500.0,69.5729,69.6007,69.4754,69.5311,102500.0
2011-02-23 14:10:00,99.87,99.99,99.52,99.63,143400.0,69.545,69.6286,69.3013,69.3779,143400.0
2011-02-23 14:15:00,99.65,99.92,99.6,99.9,58200.0,69.3918,69.5799,69.357,69.5659,58200.0
2011-02-23 14:20:00,99.91,100.18,99.89,100.17,121200.0,69.5729,69.7609,69.559,69.7539,121200.0
2011-02-23 14:25:00,100.18,100.26,100.11,100.18,98300.0,69.7609,69.8166,69.7122,69.7609,98300.0
2011-02-23 14:30:00,100.18,100.33,100.07,100.3,80700.0,69.7609,69.8654,69.6843,69.8445,80700.0
2011-02-23 14:35:00,100.31,100.38,100.11,100.11,87300.0,69.8514,69.9002,69.7122,69.7122,87300.0
2011-02-23 14:40:00,100.11,100.16,99.9,99.94,66700.0,69.7122,69.747,69.5659,69.5938,66700.0
2011-02-23 14:45:00,99.94,100.09,99.91,99.93,53600.0,69.5938,69.6982,69.5729,69.5868,53600.0
2011-02-23 14:50:00,99.91,100.07,99.83,100.02,47200.0,69.5729,69.6843,69.5172,69.6495,47200.0
2011-02-23 14:55:00,100.03,100.27,100.0,100.23,79800.0,69.6565,69.8236,69.6356,69.7957,79800.0
2011-02-23 15:00:00,100.24,100.43,100.22,100.38,72700.0,69.8027,69.935,69.7888,69.9002,72700.0
2011-02-23 15:05:00,100.4,100.57,100.3,100.3,99500.0,69.9141,70.0325,69.8445,69.8445,99500.0
2011-02-23 15:10:00,100.32,100.47,100.27,100.35,50800.0,69.8584,69.9628,69.8236,69.8793,50800.0
2011-02-23 15:15:00,100.36,100.45,100.2,100.31,88500.0,69.8863,69.9489,69.7748,69.8514,88500.0
2011-02-23 15:20:00,100.34,100.6,100.31,100.52,94600.0,69.8723,70.0534,69.8514,69.9977,94600.0
2011-02-23 15:25:00,100.51,100.59,100.41,100.47,97000.0,69.9907,70.0464,69.9211,69.9628,97000.0
2011-02-23 15:30:00,100.47,100.47,100.21,100.3,79500.0,69.9628,69.9628,69.7818,69.8445,79500.0
2011-02-23 15:35:00,100.29,100.48,100.23,100.45,115500.0,69.8375,69.9698,69.7957,69.9489,115500.0
2011-02-23 15:40:00,100.44,100.48,100.22,100.25,132400.0,69.942,69.9698,69.7888,69.8097,132400.0
2011-02-23 15:45:00,100.24,100.24,99.96,100.11,171500.0,69.8027,69.8027,69.6077,69.7122,171500.0
2011-02-23 15:50:00,100.1,100.13,99.99,100.03,130900.0,69.7052,69.7261,69.6286,69.6565,130900.0
2011-02-23 15:55:00,100.04,100.13,99.91,100.02,206300.0,69.6634,69.7261,69.5729,69.6495,206300.0
2011-02-24 09:30:00,99.93,100.17,98.77,99.32,410300.0,69.5868,69.7539,68.779,69.162,410300.0
2011-02-24 09:35:00,99.31,99.96,99.31,99.83,214500.0,69.1551,69.6077,69.1551,69.5172,214500.0
2011-02-24 09:40:00,99.82,100.41,99.75,100.38,169500.0,69.5102,69.9211,69.4615,69.9002,169500.0
2011-02-24 09:45:00,100.44,100.73,100.27,100.34,147500.0,69.942,70.1439,69.8236,69.8723,147500.0
2011-02-24 09:50:00,100.34,100.44,100.17,100.44,89800.0,69.8723,69.942,69.7539,69.942,89800.0
2011-02-24 09:55:00,100.45,100.75,100.19,100.66,115300.0,69.9489,70.1578,69.7679,70.0952,115300.0
2011-02-24 10:00:00,100.66,100.82,100.33,100.8,133500.0,70.0952,70.2066,69.8654,70.1926,133500.0
2011-02-24 10:05:00,100.8,101.29,100.59,101.09,186700.0,70.1926,70.5339,70.0464,70.3946,186700.0
2011-02-24 10:10:00,101.1,101.24,100.97,101.18,97500.0,70.4016,70.499,70.311,70.4573,97500.0
2011-02-24 10:15:00,101.18,101.54,101.0,101.52,88700.0,70.4573,70.7079,70.3319,70.694,88700.0
2011-02-24 10:20:00,101.51,101.91,101.51,101.7,148000.0,70.6871,70.9656,70.6871,70.8194,148000.0
2011-02-24 10:25:00,101.69,101.7,101.31,101.37,55800.0,70.8124,70.8194,70.5478,70.5896,55800.0
2011-02-24 10:30:00,101.38,101.44,100.92,101.0,90300.0,70.5965,70.6383,70.2762,70.3319,90300.0
2011-02-24 10:35:00,101.0,101.04,100.58,100.73,112400.0,70.3319,70.3598,70.0394,70.1439,112400.0
2011-02-24 10:40:00,100.7,100.9,100.65,100.77,103200.0,70.123,70.2623,70.0882,70.1718,103200.0
2011-02-24 10:45:00,100.77,100.8,100.54,100.73,61800.0,70.1718,70.1926,70.0116,70.1439,61800.0
2011-02-24 10:50:00,100.7,101.1,100.66,101.07,90900.0,70.123,70.4016,70.0952,70.3807,90900.0
2011-02-24 10:55:00,101.08,101.15,100.91,101.03,78400.0,70.3876,70.4364,70.2692,70.3528,78400.0
2011-02-24 11:00:00,101.02,101.05,100.83,100.85,63400.0,70.3458,70.3667,70.2135,70.2275,63400.0
2011-02-24 11:05:00,100.9,101.02,100.71,100.96,56600.0,70.2623,70.3458,70.13,70.3041,56600.0
2011-02-24 11:10:00,100.95,100.98,100.62,100.7,72400.0,70.2971,70.318,70.0673,70.123,72400.0
2011-02-24 11:15:00,100.66,100.78,100.41,100.76,47600.0,70.0952,70.1787,69.9211,70.1648,47600.0
2011-02-24 11:20:00,100.78,100.83,100.57,100.65,31800.0,70.1787,70.2135,70.0325,70.0882,31800.0
2011-02-24 11:25:00,100.67,101.04,100.63,100.9,41500.0,70.1021,70.3598,70.0743,70.2623,41500.0
2011-02-24 11:30:00,100.92,101.1,100.87,100.99,59900.0,70.2762,70.4016,70.2414,70.325,59900.0
2011-02-24 11:35:00,100.97,100.97,100.66,100.71,41700.0,70.311,70.311,70.0952,70.13,41700.0
2011-02-24 11:40:00,100.7,100.81,100.57,100.59,55400.0,70.123,70.1996,70.0325,70.0464,55400.0
2011-02-24 11:45:00,100.58,100.58,100.15,100.3,113400.0,70.0394,70.0394,69.74,69.8445,113400.0
2011-02-24 11:50:00,100.28,100.51,100.26,100.49,46900.0,69.8305,69.9907,69.8166,69.9768,46900.0
2011-02-24 11:55:00,100.45,100.5,100.31,100.31,24900.0,69.9489,69.9837,69.8514,69.8514,24900.0
2011-02-24 12:00:00,100.34,100.42,100.06,100.07,39400.0,69.8723,69.928,69.6773,69.6843,39400.0
2011-02-24 12:05:00,100.1,100.16,99.9,99.92,69000.0,69.7052,69.747,69.5659,69.5799,69000.0
2011-02-24 12:10:00,99.93,100.52,99.93,100.42,93900.0,69.5868,69.9977,69.5868,69.928,93900.0
2011-02-24 12:15:00,100.42,100.59,100.38,100.59,66200.0,69.928,70.0464,69.9002,70.0464,66200.0
2011-02-24 12:20:00,100.58,100.59,100.45,100.48,53400.0,70.0394,70.0464,69.9489,69.9698,53400.0
2011-02-24 12:25:00,100.46,100.49,100.17,100.23,53100.0,69.9559,69.9768,69.7539,69.7957,53100.0
2011-02-24 12:30:00,100.24,100.25,99.98,100.03,43900.0,69.8027,69.8097,69.6216,69.6565,43900.0
2011-02-24 12:35:00,100.02,100.2,99.93,100.19,24600.0,69.6495,69.7748,69.5868,69.7679,24600.0
2011-02-24 12:40:00,100.22,100.24,99.94,99.98,31600.0,69.7888,69.8027,69.5938,69.6216,31600.0
2011-02-24 12:45:00,99.95,100.01,99.82,99.97,47600.0,69.6007,69.6425,69.5102,69.6147,47600.0
2011-02-24 12:50:00,99.96,100.02,99.93,100.02,56200.0,69.6077,69.6495,69.5868,69.6495,56200.0
2011-02-24 12:55:00,100.04,100.31,100.04,100.26,81100.0,69.6634,69.8514,69.6634,69.8166,81100.0
2011-02-24 13:00:00,100.22,100.46,100.09,100.46,40300.0,69.7888,69.9559,69.6982,69.9559,40300.0
2011-02-24 13:05:00,100.46,100.55,100.28,100.32,66400.0,69.9559,70.0186,69.8305,69.8584,66400.0
2011-02-24 13:10:00,100.33,100.53,100.29,100.32,37600.0,69.8654,70.0046,69.8375,69.8584,37600.0
2011-02-24 13:15:00,100.31,100.55,100.25,100.44,53800.0,69.8514,70.0186,69.8097,69.942,53800.0
2011-02-24 13:20:00,100.43,100.43,100.26,100.27,42600.0,69.935,69.935,69.8166,69.8236,42600.0
2011-02-24 13:25:00,100.27,100.28,100.1,100.14,61600.0,69.8236,69.8305,69.7052,69.7331,61600.0
2011-02-24 13:30:00,100.14,100.31,100.07,100.22,45300.0,69.7331,69.8514,69.6843,69.7888,45300.0
2011-02-24 13:35:00,100.25,100.26,99.97,100.02,70800.0,69.8097,69.8166,69.6147,69.6495,70800.0
2011-02-24 13:40:00,100.01,100.05,99.61,99.71,48300.0,69.6425,69.6704,69.364,69.4336,48300.0
2011-02-24 13:45:00,99.7,99.7,99.34,99.5,70700.0,69.4267,69.4267,69.176,69.2874,70700.0
2011-02-24 13:50:00,99.54,99.71,99.38,99.4,56000.0,69.3152,69.4336,69.2038,69.2177,56000.0
2011-02-24 13:55:00,99.39,99.46,99.21,99.43,59500.0,69.2108,69.2595,69.0854,69.2386,59500.0
2011-02-24 14:00:00,99.44,99.81,99.41,99.77,53100.0,69.2456,69.5033,69.2247,69.4754,53100.0
2011-02-24 14:05:00,99.77,99.77,99.51,99.73,28100.0,69.4754,69.4754,69.2943,69.4475,28100.0
2011-02-24 14:10:00,99.73,99.93,99.73,99.91,58700.0,69.4475,69.5868,69.4475,69.5729,58700.0
2011-02-24 14:15:00,99.91,100.09,99.88,100.09,68600.0,69.5729,69.6982,69.552,69.6982,68600.0
2011-02-24 14:20:00,100.06,100.08,99.84,100.06,59200.0,69.6773,69.6913,69.5241,69.6773,59200.0
2011-02-24 14:25:00,100.06,100.39,100.06,100.18,83700.0,69.6773,69.9071,69.6773,69.7609,83700.0
2011-02-24 14:30:00,100.18,100.49,100.06,100.46,54700.0,69.7609,69.9768,69.6773,69.9559,54700.0
2011-02-24 14:35:00,100.49,100.56,100.25,100.32,59600.0,69.9768,70.0255,69.8097,69.8584,59600.0
2011-02-24 14:40:00,100.33,100.39,100.25,100.29,37800.0,69.8654,69.9071,69.8097,69.8375,37800.0
2011-02-24 14:45:00,100.25,100.39,100.08,100.39,77900.0,69.8097,69.9071,69.6913,69.9071,77900.0
2011-02-24 14:50:00,100.39,100.39,100.18,100.25,29200.0,69.9071,69.9071,69.7609,69.8097,29200.0
2011-02-24 14:55:00,100.21,100.39,100.17,100.39,45100.0,69.7818,69.9071,69.7539,69.9071,45100.0
2011-02-24 15:00:00,100.37,100.49,100.26,100.28,47700.0,69.8932,69.9768,69.8166,69.8305,47700.0
2011-02-24 15:05:00,100.27,100.63,100.25,100.56,69000.0,69.8236,70.0743,69.8097,70.0255,69000.0
2011-02-24 15:10:00,100.55,100.65,100.38,100.64,43000.0,70.0186,70.0882,69.9002,70.0812,43000.0
2011-02-24 15:15:00,100.63,100.75,100.53,100.62,57300.0,70.0743,70.1578,70.0046,70.0673,57300.0
2011-02-24 15:20:00,100.61,100.78,100.6,100.78,47100.0,70.0603,70.1787,70.0534,70.1787,47100.0
2011-02-24 15:25:00,100.78,100.84,100.67,100.8,63400.0,70.1787,70.2205,70.1021,70.1926,63400.0
2011-02-24 15:30:00,100.8,101.0,100.79,100.89,80500.0,70.1926,70.3319,70.1857,70.2553,80500.0
2011-02-24 15:35:00,100.89,100.9,100.7,100.7,59600.0,70.2553,70.2623,70.123,70.123,59600.0
2011-02-24 15:40:00,100.7,100.86,100.62,100.77,69200.0,70.123,70.2344,70.0673,70.1718,69200.0
2011-02-24 15:45:00,100.78,100.92,100.64,100.64,106300.0,70.1787,70.2762,70.0812,70.0812,106300.0
2011-02-24 15:50:00,100.64,100.73,100.49,100.53,102600.0,70.0812,70.1439,69.9768,70.0046,102600.0
2011-02-24 15:55:00,100.54,100.62,100.5,100.59,149800.0,70.0116,70.0673,69.9837,70.0464,149800.0
2011-02-25 09:30:00,101.4,101.81,101.14,101.69,217500.0,70.6105,70.896,70.4294,70.8124,217500.0
2011-02-25 09:35:00,101.68,102.0,101.56,101.89,126100.0,70.8054,71.0283,70.7219,70.9517,126100.0
2011-02-25 09:40:00,101.87,101.89,101.69,101.81,117100.0,70.9377,70.9517,70.8124,70.896,117100.0
2011-02-25 09:45:00,101.8,101.8,101.5,101.64,73600.0,70.889,70.889,70.6801,70.7776,73600.0
2011-02-25 09:50:00,101.64,101.78,101.46,101.6,66100.0,70.7776,70.8751,70.6522,70.7497,66100.0
2011-02-25 09:55:00,101.63,101.94,101.62,101.92,96200.0,70.7706,70.9865,70.7637,70.9726,96200.0
2011-02-25 10:00:00,101.92,102.39,101.89,102.29,126900.0,70.9726,71.2999,70.9517,71.2302,126900.0
2011-02-25 10:05:00,102.28,102.6,102.26,102.38,118300.0,71.2233,71.4461,71.2093,71.2929,118300.0
2011-02-25 10:10:00,102.35,102.46,102.25,102.42,54700.0,71.272,71.3486,71.2024,71.3207,54700.0
2011-02-25 10:15:00,102.42,102.5,102.32,102.35,69800.0,71.3207,71.3765,71.2511,71.272,69800.0
2011-02-25 10:20:00,102.35,102.56,102.34,102.52,63700.0,71.272,71.4182,71.265,71.3904,63700.0
2011-02-25 10:25:00,102.54,102.58,102.34,102.36,43400.0,71.4043,71.4322,71.265,71.279,43400.0
2011-02-25 10:30:00,102.35,102.39,102.2,102.28,73600.0,71.272,71.2999,71.1675,71.2233,73600.0
2011-02-25 10:35:00,102.29,102.38,102.18,102.35,50900.0,71.2302,71.2929,71.1536,71.272,50900.0
2011-02-25 10:40:00,102.38,102.5,102.36,102.4,82800.0,71.2929,71.3765,71.279,71.3068,82800.0
2011-02-25 10:45:00,102.41,102.63,102.37,102.62,87900.0,71.3138,71.467,71.2859,71.46,87900.0
2011-02-25 10:50:00,102.6,102.64,102.47,102.55,64800.0,71.4461,71.4739,71.3556,71.4113,64800.0
2011-02-25 10:55:00,102.53,102.64,102.42,102.55,41100.0,71.3973,71.4739,71.3207,71.4113,41100.0
2011-02-25 11:00:00,102.56,102.57,102.33,102.37,30300.0,71.4182,71.4252,71.2581,71.2859,30300.0
2011-02-25 11:05:00,102.34,102.42,102.27,102.36,33200.0,71.265,71.3207,71.2163,71.279,33200.0
2011-02-25 11:10:00,102.35,102.5,102.33,102.47,90500.0,71.272,71.3765,71.2581,71.3556,90500.0
2011-02-25 11:15:00,102.45,102.5,102.22,102.25,65400.0,71.3416,71.3765,71.1815,71.2024,65400.0
2011-02-25 11:20:00,102.25,102.29,102.12,102.14,47300.0,71.2024,71.2302,71.1118,71.1258,47300.0
2011-02-25 11:25:00,102.12,102.2,102.03,102.11,67600.0,71.1118,71.1675,71.0492,71.1049,67600.0
2011-02-25 11:30:00,102.12,102.2,102.06,102.07,45500.0,71.1118,71.1675,71.0701,71.077,45500.0
2011-02-25 11:35:00,102.07,102.11,101.92,101.92,46500.0,71.077,71.1049,70.9726,70.9726,46500.0
2011-02-25 11:40:00,101.93,101.94,101.65,101.66,47700.0,70.9795,70.9865,70.7845,70.7915,47700.0
2011-02-25 11:45:00,101.66,101.92,101.59,101.85,70000.0,70.7915,70.9726,70.7428,70.9238,70000.0
2011-02-25 11:50:00,101.85,101.95,101.73,101.95,36400.0,70.9238,70.9935,70.8403,70.9935,36400.0
2011-02-25 11:55:00,101.95,101.96,101.75,101.82,45000.0,70.9935,71.0004,70.8542,70.9029,45000.0
2011-02-25 12:00:00,101.8,101.84,101.73,101.81,34300.0,70.889,70.9169,70.8403,70.896,34300.0
2011-02-25 12:05:00,101.82,101.83,101.7,101.73,21600.0,70.9029,70.9099,70.8194,70.8403,21600.0
2011-02-25 12:10:00,101.72,101.77,101.66,101.77,30400.0,70.8333,70.8681,70.7915,70.8681,30400.0
2011-02-25 12:15:00,101.78,101.92,101.74,101.84,16600.0,70.8751,70.9726,70.8472,70.9169,16600.0
2011-02-25 12:20:00,101.86,102.0,101.82,102.0,28700.0,70.9308,71.0283,70.9029,71.0283,28700.0
2011-02-25 12:25:00,101.98,102.08,101.95,102.05,43200.0,71.0143,71.084,70.9935,71.0631,43200.0
2011-02-25 12:30:00,102.01,102.1,101.95,102.08,36700.0,71.0352,71.0979,70.9935,71.084,36700.0
2011-02-25 12:35:00,102.09,102.1,101.88,101.9,26300.0,71.0909,71.0979,70.9447,70.9586,26300.0
2011-02-25 12:40:00,101.9,101.95,101.86,101.9,26300.0,70.9586,70.9935,70.9308,70.9586,26300.0
2011-02-25 12:45:00,101.91,101.95,101.85,101.94,26300.0,70.9656,70.9935,70.9238,70.9865,26300.0
2011-02-25 12:50:00,101.94,101.95,101.8,101.85,18700.0,70.9865,70.9935,70.889,70.9238,18700.0
2011-02-25 12:55:00,101.84,101.85,101.79,101.83,10500.0,70.9169,70.9238,70.882,70.9099,10500.0
2011-02-25 13:00:00,101.83,101.87,101.8,101.87,15500.0,70.9099,70.9377,70.889,70.9377,15500.0
2011-02-25 13:05:00,101.86,101.99,101.8,101.98,19100.0,70.9308,71.0213,70.889,71.0143,19100.0
2011-02-25 13:10:00,101.95,101.99,101.85,101.97,48600.0,70.9935,71.0213,70.9238,71.0074,48600.0
2011-02-25 13:15:00,101.98,102.01,101.93,101.96,29200.0,71.0143,71.0352,70.9795,71.0004,29200.0
2011-02-25 13:20:00,101.96,102.02,101.94,101.98,49000.0,71.0004,71.0422,70.9865,71.0143,49000.0
2011-02-25 13:25:00,101.97,101.99,101.91,101.91,32800.0,71.0074,71.0213,70.9656,70.9656,32800.0
2011-02-25 13:30:00,101.91,101.91,101.72,101.73,47500.0,70.9656,70.9656,70.8333,70.8403,47500.0
2011-02-25 13:35:00,101.72,101.74,101.65,101.74,41200.0,70.8333,70.8472,70.7845,70.8472,41200.0
2011-02-25 13:40:00,101.75,101.87,101.75,101.85,31900.0,70.8542,70.9377,70.8542,70.9238,31900.0
2011-02-25 13:45:00,101.85,101.93,101.69,101.72,39000.0,70.9238,70.9795,70.8124,70.8333,39000.0
2011-02-25 13:50:00,101.7,101.8,101.67,101.67,20000.0,70.8194,70.889,70.7985,70.7985,20000.0
2011-02-25 13:55:00,101.66,101.73,101.6,101.7,37100.0,70.7915,70.8403,70.7497,70.8194,37100.0
2011-02-25 14:00:00,101.7,101.74,101.63,101.73,19000.0,70.8194,70.8472,70.7706,70.8403,19000.0
2011-02-25 14:05:00,101.73,101.96,101.73,101.96,39500.0,70.8403,71.0004,70.8403,71.0004,39500.0
2011-02-25 14:10:00,101.95,101.98,101.88,101.95,26600.0,70.9935,71.0143,70.9447,70.9935,26600.0
2011-02-25 14:15:00,101.95,101.99,101.84,101.88,35500.0,70.9935,71.0213,70.9169,70.9447,35500.0
2011-02-25 14:20:00,101.86,101.92,101.84,101.92,18800.0,70.9308,70.9726,70.9169,70.9726,18800.0
2011-02-25 14:25:00,101.93,102.0,101.86,101.89,33000.0,70.9795,71.0283,70.9308,70.9517,33000.0
2011-02-25 14:30:00,101.9,102.04,101.9,101.99,38000.0,70.9586,71.0561,70.9586,71.0213,38000.0
2011-02-25 14:35:00,101.97,101.97,101.79,101.82,29300.0,71.0074,71.0074,70.882,70.9029,29300.0
2011-02-25 14:40:00,101.83,101.87,101.81,101.84,18100.0,70.9099,70.9377,70.896,70.9169,18100.0
2011-02-25 14:45:00,101.85,101.93,101.85,101.86,21800.0,70.9238,70.9795,70.9238,70.9308,21800.0
2011-02-25 14:50:00,101.89,101.95,101.84,101.94,30700.0,70.9517,70.9935,70.9169,70.9865,30700.0
2011-02-25 14:55:00,101.94,102.05,101.92,102.03,29300.0,70.9865,71.0631,70.9726,71.0492,29300.0
2011-02-25 15:00:00,102.03,102.07,101.97,102.04,29800.0,71.0492,71.077,71.0074,71.0561,29800.0
2011-02-25 15:05:00,102.03,102.17,102.02,102.15,36000.0,71.0492,71.1467,71.0422,71.1327,36000.0
2011-02-25 15:10:00,102.16,102.19,102.08,102.1,50500.0,71.1397,71.1606,71.084,71.0979,50500.0
2011-02-25 15:15:00,102.1,102.12,102.04,102.09,37100.0,71.0979,71.1118,71.0561,71.0909,37100.0
2011-02-25 15:20:00,102.11,102.11,101.99,102.01,37800.0,71.1049,71.1049,71.0213,71.0352,37800.0
2011-02-25 15:25:00,102.0,102.09,101.95,102.04,45000.0,71.0283,71.0909,70.9935,71.0561,45000.0
2011-02-25 15:30:00,102.03,102.06,101.95,102.01,63300.0,71.0492,71.0701,70.9935,71.0352,63300.0
2011-02-25 15:35:00,102.0,102.0,101.84,101.86,58000.0,71.0283,71.0283,70.9169,70.9308,58000.0
2011-02-25 15:40:00,101.86,101.91,101.78,101.87,71300.0,70.9308,70.9656,70.8751,70.9377,71300.0
2011-02-25 15:45:00,101.88,102.0,101.88,102.0,98300.0,70.9447,71.0283,70.9447,71.0283,98300.0
2011-02-25 15:50:00,102.0,102.13,101.99,102.07,175200.0,71.0283,71.1188,71.0213,71.077,175200.0
2011-02-25 15:55:00,102.07,102.09,101.98,102.02,199400.0,71.077,71.0909,71.0143,71.0422,199400.0
2011-02-28 09:30:00,102.72,102.75,102.32,102.74,133900.0,71.5296,71.5505,71.2511,71.5436,133900.0
2011-02-28 09:35:00,102.72,102.74,102.33,102.72,72000.0,71.5296,71.5436,71.2581,71.5296,72000.0
2011-02-28 09:40:00,102.72,103.05,102.58,102.99,77000.0,71.5296,71.7594,71.4322,71.7177,77000.0
2011-02-28 09:45:00,102.98,103.02,102.82,102.98,67200.0,71.7107,71.7386,71.5993,71.7107,67200.0
2011-02-28 09:50:00,102.97,102.98,102.64,102.95,54800.0,71.7037,71.7107,71.4739,71.6898,54800.0
2011-02-28 09:55:00,102.95,103.1,102.92,103.0,52500.0,71.6898,71.7943,71.6689,71.7246,52500.0
2011-02-28 10:00:00,103.03,103.36,102.99,103.27,100000.0,71.7455,71.9753,71.7177,71.9126,100000.0
2011-02-28 10:05:00,103.26,103.36,102.84,102.87,66100.0,71.9057,71.9753,71.6132,71.6341,66100.0
2011-02-28 10:10:00,102.84,102.87,102.66,102.75,58100.0,71.6132,71.6341,71.4879,71.5505,58100.0
2011-02-28 10:15:00,102.76,103.0,102.76,102.97,57700.0,71.5575,71.7246,71.5575,71.7037,57700.0
2011-02-28 10:20:00,102.97,103.26,102.94,103.23,79900.0,71.7037,71.9057,71.6828,71.8848,79900.0
2011-02-28 10:25:00,103.23,103.26,103.13,103.14,78900.0,71.8848,71.9057,71.8152,71.8221,78900.0
2011-02-28 10:30:00,103.16,103.34,103.13,103.15,60000.0,71.836,71.9614,71.8152,71.8291,60000.0
2011-02-28 10:35:00,103.15,103.16,103.0,103.0,39900.0,71.8291,71.836,71.7246,71.7246,39900.0
2011-02-28 10:40:00,103.02,103.05,102.93,103.02,47500.0,71.7386,71.7594,71.6759,71.7386,47500.0
2011-02-28 10:45:00,103.01,103.04,102.88,102.98,47800.0,71.7316,71.7525,71.6411,71.7107,47800.0
2011-02-28 10:50:00,102.99,103.02,102.86,103.01,29400.0,71.7177,71.7386,71.6271,71.7316,29400.0
2011-02-28 10:55:00,103.03,103.2,103.0,103.17,19400.0,71.7455,71.8639,71.7246,71.843,19400.0
2011-02-28 11:00:00,103.16,103.2,103.14,103.16,21900.0,71.836,71.8639,71.8221,71.836,21900.0
2011-02-28 11:05:00,103.16,103.26,103.13,103.19,44100.0,71.836,71.9057,71.8152,71.8569,44100.0
2011-02-28 11:10:00,103.2,103.34,103.19,103.33,42700.0,71.8639,71.9614,71.8569,71.9544,42700.0
2011-02-28 11:15:00,103.33,103.35,103.21,103.25,77300.0,71.9544,71.9684,71.8709,71.8987,77300.0
2011-02-28 11:20:00,103.25,103.3,103.11,103.15,28200.0,71.8987,71.9335,71.8012,71.8291,28200.0
2011-02-28 11:25:00,103.14,103.16,102.82,102.85,41600.0,71.8221,71.836,71.5993,71.6202,41600.0
2011-02-28 11:30:00,102.83,102.83,102.71,102.76,47400.0,71.6062,71.6062,71.5227,71.5575,47400.0
2011-02-28 11:35:00,102.76,102.76,102.63,102.66,30600.0,71.5575,71.5575,71.467,71.4879,30600.0
2011-02-28 11:40:00,102.68,102.8,102.67,102.74,26300.0,71.5018,71.5854,71.4948,71.5436,26300.0
2011-02-28 11:45:00,102.75,102.82,102.72,102.75,29200.0,71.5505,71.5993,71.5296,71.5505,29200.0
2011-02-28 11:50:00,102.75,102.91,102.74,102.9,19000.0,71.5505,71.662,71.5436,71.655,19000.0
2011-02-28 11:55:00,102.9,102.91,102.75,102.77,25600.0,71.655,71.662,71.5505,71.5645,25600.0
2011-02-28 12:00:00,102.78,102.79,102.59,102.59,45000.0,71.5714,71.5784,71.4391,71.4391,45000.0
2011-02-28 12:05:00,102.61,102.78,102.6,102.69,22900.0,71.4531,71.5714,71.4461,71.5088,22900.0
2011-02-28 12:10:00,102.69,102.74,102.62,102.62,9700.0,71.5088,71.5436,71.46,71.46,9700.0
2011-02-28 12:15:00,102.62,102.72,102.57,102.69,42300.0,71.46,71.5296,71.4252,71.5088,42300.0
2011-02-28 12:20:00,102.69,102.73,102.64,102.64,21200.0,71.5088,71.5366,71.4739,71.4739,21200.0
2011-02-28 12:25:00,102.63,102.77,102.6,102.75,19100.0,71.467,71.5645,71.4461,71.5505,19100.0
2011-02-28 12:30:00,102.74,102.77,102.63,102.67,40500.0,71.5436,71.5645,71.467,71.4948,40500.0
2011-02-28 12:35:00,102.66,102.7,102.6,102.61,23100.0,71.4879,71.5157,71.4461,71.4531,23100.0
2011-02-28 12:40:00,102.62,102.66,102.55,102.63,18500.0,71.46,71.4879,71.4113,71.467,18500.0
2011-02-28 12:45:00,102.62,102.65,102.43,102.45,25800.0,71.46,71.4809,71.3277,71.3416,25800.0
2011-02-28 12:50:00,102.45,102.57,102.39,102.41,25700.0,71.3416,71.4252,71.2999,71.3138,25700.0
2011-02-28 12:55:00,102.39,102.4,102.22,102.22,29400.0,71.2999,71.3068,71.1815,71.1815,29400.0
2011-02-28 13:00:00,102.23,102.23,102.01,102.03,50200.0,71.1884,71.1884,71.0352,71.0492,50200.0
2011-02-28 13:05:00,102.07,102.12,102.01,102.05,36000.0,71.077,71.1118,71.0352,71.0631,36000.0
2011-02-28 13:10:00,102.05,102.25,102.05,102.17,36800.0,71.0631,71.2024,71.0631,71.1467,36800.0
2011-02-28 13:15:00,102.19,102.23,102.09,102.1,29700.0,71.1606,71.1884,71.0909,71.0979,29700.0
2011-02-28 13:20:00,102.09,102.11,101.83,101.96,48800.0,71.0909,71.1049,70.9099,71.0004,48800.0
2011-02-28 13:25:00,101.95,102.02,101.84,101.97,26200.0,70.9935,71.0422,70.9169,71.0074,26200.0
2011-02-28 13:30:00,101.96,102.06,101.95,102.02,21500.0,71.0004,71.0701,70.9935,71.0422,21500.0
2011-02-28 13:35:00,102.03,102.04,101.9,101.97,18900.0,71.0492,71.0561,70.9586,71.0074,18900.0
2011-02-28 13:40:00,101.98,102.05,101.94,101.94,30000.0,71.0143,71.0631,70.9865,70.9865,30000.0
2011-02-28 13:45:00,101.94,101.98,101.86,101.95,18600.0,70.9865,71.0143,70.9308,70.9935,18600.0
2011-02-28 13:50:00,101.94,101.95,101.8,101.82,22600.0,70.9865,70.9935,70.889,70.9029,22600.0
2011-02-28 13:55:00,101.82,101.87,101.75,101.77,22900.0,70.9029,70.9377,70.8542,70.8681,22900.0
2011-02-28 14:00:00,101.75,101.76,101.53,101.69,57900.0,70.8542,70.8611,70.701,70.8124,57900.0
2011-02-28 14:05:00,101.68,101.75,101.64,101.68,23300.0,70.8054,70.8542,70.7776,70.8054,23300.0
2011-02-28 14:10:00,101.66,101.89,101.66,101.84,27400.0,70.7915,70.9517,70.7915,70.9169,27400.0
2011-02-28 14:15:00,101.82,102.04,101.82,101.99,23400.0,70.9029,71.0561,70.9029,71.0213,23400.0
2011-02-28 14:20:00,102.0,102.05,101.95,102.02,18900.0,71.0283,71.0631,70.9935,71.0422,18900.0
2011-02-28 14:25:00,102.02,102.12,102.02,102.11,20600.0,71.0422,71.1118,71.0422,71.1049,20600.0
2011-02-28 14:30:00,102.09,102.22,102.07,102.2,53500.0,71.0909,71.1815,71.077,71.1675,53500.0
2011-02-28 14:35:00,102.19,102.28,102.1,102.27,37800.0,71.1606,71.2233,71.0979,71.2163,37800.0
2011-02-28 14:40:00,102.27,102.27,102.11,102.25,29900.0,71.2163,71.2163,71.1049,71.2024,29900.0
2011-02-28 14:45:00,102.27,102.32,102.16,102.16,31400.0,71.2163,71.2511,71.1397,71.1397,31400.0
2011-02-28 14:50:00,102.16,102.18,102.08,102.15,30100.0,71.1397,71.1536,71.084,71.1327,30100.0
2011-02-28 14:55:00,102.15,102.35,102.15,102.35,22000.0,71.1327,71.272,71.1327,71.272,22000.0
2011-02-28 15:00:00,102.35,102.35,102.24,102.25,38200.0,71.272,71.272,71.1954,71.2024,38200.0
2011-02-28 15:05:00,102.26,102.32,102.14,102.18,29400.0,71.2093,71.2511,71.1258,71.1536,29400.0
2011-02-28 15:10:00,102.19,102.35,102.19,102.34,49700.0,71.1606,71.272,71.1606,71.265,49700.0
2011-02-28 15:15:00,102.34,102.44,102.3,102.43,46600.0,71.265,71.3347,71.2372,71.3277,46600.0
2011-02-28 15:20:00,102.43,102.47,102.33,102.43,43700.0,71.3277,71.3556,71.2581,71.3277,43700.0
2011-02-28 15:25:00,102.44,102.52,102.42,102.48,33000.0,71.3347,71.3904,71.3207,71.3625,33000.0
2011-02-28 15:30:00,102.47,102.68,102.44,102.67,57800.0,71.3556,71.5018,71.3347,71.4948,57800.0
2011-02-28 15:35:00,102.68,102.73,102.59,102.67,53700.0,71.5018,71.5366,71.4391,71.4948,53700.0
2011-02-28 15:40:00,102.66,102.66,102.53,102.6,67700.0,71.4879,71.4879,71.3973,71.4461,67700.0
2011-02-28 15:45:00,102.59,102.75,102.5,102.69,79500.0,71.4391,71.5505,71.3765,71.5088,79500.0
2011-02-28 15:50:00,102.7,102.84,102.69,102.84,83400.0,71.5157,71.6132,71.5088,71.6132,83400.0
2011-02-28 15:55:00,102.82,102.97,102.8,102.93,213400.0,71.5993,71.7037,71.5854,71.6759,213400.0
2011-03-01 09:30:00,103.37,103.64,103.2,103.57,127500.0,71.9823,72.1703,71.8639,72.1216,127500.0
2011-03-01 09:35:00,103.57,103.63,103.14,103.37,163700.0,72.1216,72.1633,71.8221,71.9823,163700.0
2011-03-01 09:40:00,103.37,103.44,103.05,103.13,71500.0,71.9823,72.031,71.7594,71.8152,71500.0
2011-03-01 09:45:00,103.13,103.51,103.09,103.39,80400.0,71.8152,72.0798,71.7873,71.9962,80400.0
2011-03-01 09:50:00,103.41,103.59,103.3,103.37,76500.0,72.0101,72.1355,71.9335,71.9823,76500.0
2011-03-01 09:55:00,103.38,103.46,103.14,103.43,91800.0,71.9892,72.045,71.8221,72.0241,91800.0
2011-03-01 10:00:00,103.41,103.6,103.18,103.3,139000.0,72.0101,72.1424,71.85,71.9335,139000.0
2011-03-01 10:05:00,103.27,103.28,102.89,103.02,139600.0,71.9126,71.9196,71.648,71.7386,139600.0
2011-03-01 10:10:00,103.04,103.07,102.65,102.8,121600.0,71.7525,71.7734,71.4809,71.5854,121600.0
2011-03-01 10:15:00,102.79,102.92,102.51,102.59,137300.0,71.5784,71.6689,71.3834,71.4391,137300.0
2011-03-01 10:20:00,102.59,102.82,102.53,102.73,64500.0,71.4391,71.5993,71.3973,71.5366,64500.0
2011-03-01 10:25:00,102.73,102.73,102.45,102.45,98200.0,71.5366,71.5366,71.3416,71.3416,98200.0
2011-03-01 10:30:00,102.45,102.67,102.28,102.43,88600.0,71.3416,71.4948,71.2233,71.3277,88600.0
2011-03-01 10:35:00,102.45,102.56,102.24,102.4,43400.0,71.3416,71.4182,71.1954,71.3068,43400.0
2011-03-01 10:40:00,102.4,102.72,102.34,102.69,79500.0,71.3068,71.5296,71.265,71.5088,79500.0
2011-03-01 10:45:00,102.69,102.85,102.63,102.63,48700.0,71.5088,71.6202,71.467,71.467,48700.0
2011-03-01 10:50:00,102.61,102.92,102.61,102.78,32900.0,71.4531,71.6689,71.4531,71.5714,32900.0
2011-03-01 10:55:00,102.8,103.0,102.79,102.9,82400.0,71.5854,71.7246,71.5784,71.655,82400.0
2011-03-01 11:00:00,102.91,103.15,102.9,103.02,45900.0,71.662,71.8291,71.655,71.7386,45900.0
2011-03-01 11:05:00,103.01,103.01,102.78,102.8,46000.0,71.7316,71.7316,71.5714,71.5854,46000.0
2011-03-01 11:10:00,102.8,102.89,102.57,102.65,59600.0,71.5854,71.648,71.4252,71.4809,59600.0
2011-03-01 11:15:00,102.63,102.77,102.59,102.7,56400.0,71.467,71.5645,71.4391,71.5157,56400.0
2011-03-01 11:20:00,102.7,102.73,102.43,102.45,31700.0,71.5157,71.5366,71.3277,71.3416,31700.0
2011-03-01 11:25:00,102.43,102.45,102.07,102.07,50600.0,71.3277,71.3416,71.077,71.077,50600.0
2011-03-01 11:30:00,102.07,102.15,102.02,102.08,58600.0,71.077,71.1327,71.0422,71.084,58600.0
2011-03-01 11:35:00,102.08,102.1,101.87,101.88,74400.0,71.084,71.0979,70.9377,70.9447,74400.0
2011-03-01 11:40:00,101.9,102.06,101.87,102.01,52200.0,70.9586,71.0701,70.9377,71.0352,52200.0
2011-03-01 11:45:00,102.01,102.06,101.75,101.75,64700.0,71.0352,71.0701,70.8542,70.8542,64700.0
2011-03-01 11:50:00,101.75,101.77,101.5,101.62,96900.0,70.8542,70.8681,70.6801,70.7637,96900.0
2011-03-01 11:55:00,101.6,101.62,101.08,101.2,126400.0,70.7497,70.7637,70.3876,70.4712,126400.0
2011-03-01 12:00:00,101.21,101.37,101.01,101.33,102200.0,70.4782,70.5896,70.3389,70.5617,102200.0
2011-03-01 12:05:00,101.33,101.54,101.29,101.38,60100.0,70.5617,70.7079,70.5339,70.5965,60100.0
2011-03-01 12:10:00,101.38,101.64,101.34,101.37,47600.0,70.5965,70.7776,70.5687,70.5896,47600.0
2011-03-01 12:15:00,101.37,101.43,101.18,101.2,40800.0,70.5896,70.6314,70.4573,70.4712,40800.0
2011-03-01 12:20:00,101.2,101.29,101.12,101.24,40300.0,70.4712,70.5339,70.4155,70.499,40300.0
2011-03-01 12:25:00,101.24,101.3,100.87,100.87,84100.0,70.499,70.5408,70.2414,70.2414,84100.0
2011-03-01 12:30:00,100.87,101.06,100.84,100.99,79500.0,70.2414,70.3737,70.2205,70.325,79500.0
2011-03-01 12:35:00,101.0,101.16,100.95,101.11,49800.0,70.3319,70.4433,70.2971,70.4085,49800.0
2011-03-01 12:40:00,101.12,101.32,101.12,101.25,33600.0,70.4155,70.5548,70.4155,70.506,33600.0
2011-03-01 12:45:00,101.24,101.34,101.16,101.29,28000.0,70.499,70.5687,70.4433,70.5339,28000.0
2011-03-01 12:50:00,101.29,101.29,101.02,101.07,33200.0,70.5339,70.5339,70.3458,70.3807,33200.0
2011-03-01 12:55:00,101.05,101.18,101.0,101.09,36000.0,70.3667,70.4573,70.3319,70.3946,36000.0
2011-03-01 13:00:00,101.08,101.08,100.78,100.83,69200.0,70.3876,70.3876,70.1787,70.2135,69200.0
2011-03-01 13:05:00,100.84,101.04,100.8,101.01,26700.0,70.2205,70.3598,70.1926,70.3389,26700.0
2011-03-01 13:10:00,101.0,101.19,100.9,101.12,43000.0,70.3319,70.4642,70.2623,70.4155,43000.0
2011-03-01 13:15:00,101.1,101.13,100.95,101.06,45300.0,70.4016,70.4224,70.2971,70.3737,45300.0
2011-03-01 13:20:00,101.05,101.17,100.88,101.05,40500.0,70.3667,70.4503,70.2484,70.3667,40500.0
2011-03-01 13:25:00,101.01,101.03,100.72,100.88,45000.0,70.3389,70.3528,70.1369,70.2484,45000.0
2011-03-01 13:30:00,100.86,100.93,100.76,100.89,41100.0,70.2344,70.2832,70.1648,70.2553,41100.0
2011-03-01 13:35:00,100.9,100.97,100.87,100.89,43800.0,70.2623,70.311,70.2414,70.2553,43800.0
2011-03-01 13:40:00,100.89,100.91,100.57,100.57,53100.0,70.2553,70.2692,70.0325,70.0325,53100.0
2011-03-01 13:45:00,100.58,100.79,100.57,100.72,45400.0,70.0394,70.1857,70.0325,70.1369,45400.0
2011-03-01 13:50:00,100.72,100.77,100.59,100.67,50200.0,70.1369,70.1718,70.0464,70.1021,50200.0
2011-03-01 13:55:00,100.68,100.99,100.67,100.85,55000.0,70.1091,70.325,70.1021,70.2275,55000.0
2011-03-01 14:00:00,100.87,100.87,100.57,100.58,56600.0,70.2414,70.2414,70.0325,70.0394,56600.0
2011-03-01 14:05:00,100.6,100.7,100.54,100.6,55300.0,70.0534,70.123,70.0116,70.0534,55300.0
2011-03-01 14:10:00,100.61,100.71,100.4,100.49,73200.0,70.0603,70.13,69.9141,69.9768,73200.0
2011-03-01 14:15:00,100.5,100.52,100.29,100.43,119400.0,69.9837,69.9977,69.8375,69.935,119400.0
2011-03-01 14:20:00,100.46,100.46,100.07,100.07,150000.0,69.9559,69.9559,69.6843,69.6843,150000.0
2011-03-01 14:25:00,100.08,100.2,99.95,99.98,151700.0,69.6913,69.7748,69.6007,69.6216,151700.0
2011-03-01 14:30:00,99.96,100.04,99.82,99.86,129700.0,69.6077,69.6634,69.5102,69.5381,129700.0
2011-03-01 14:35:00,99.82,99.82,99.56,99.71,172800.0,69.5102,69.5102,69.3292,69.4336,172800.0
2011-03-01 14:40:00,99.69,99.94,99.69,99.87,97800.0,69.4197,69.5938,69.4197,69.545,97800.0
2011-03-01 14:45:00,99.88,99.88,99.72,99.83,106700.0,69.552,69.552,69.4406,69.5172,106700.0
2011-03-01 14:50:00,99.82,99.98,99.81,99.94,87700.0,69.5102,69.6216,69.5033,69.5938,87700.0
2011-03-01 14:55:00,99.93,99.94,99.71,99.74,78800.0,69.5868,69.5938,69.4336,69.4545,78800.0
2011-03-01 15:00:00,99.74,99.83,99.71,99.71,115100.0,69.4545,69.5172,69.4336,69.4336,115100.0
2011-03-01 15:05:00,99.71,99.73,99.4,99.43,131400.0,69.4336,69.4475,69.2177,69.2386,131400.0
2011-03-01 15:10:00,99.42,99.52,99.35,99.43,134900.0,69.2317,69.3013,69.1829,69.2386,134900.0
2011-03-01 15:15:00,99.44,99.86,99.44,99.86,106400.0,69.2456,69.5381,69.2456,69.5381,106400.0
2011-03-01 15:20:00,99.85,99.98,99.83,99.85,150700.0,69.5311,69.6216,69.5172,69.5311,150700.0
2011-03-01 15:25:00,99.87,99.95,99.73,99.82,115300.0,69.545,69.6007,69.4475,69.5102,115300.0
2011-03-01 15:30:00,99.8,100.19,99.79,100.19,175500.0,69.4963,69.7679,69.4893,69.7679,175500.0
2011-03-01 15:35:00,100.16,100.25,100.06,100.13,141900.0,69.747,69.8097,69.6773,69.7261,141900.0
2011-03-01 15:40:00,100.12,100.23,99.98,100.0,192200.0,69.7191,69.7957,69.6216,69.6356,192200.0
2011-03-01 15:45:00,100.01,100.06,99.68,99.82,226600.0,69.6425,69.6773,69.4127,69.5102,226600.0
2011-03-01 15:50:00,99.83,99.87,99.65,99.82,175200.0,69.5172,69.545,69.3918,69.5102,175200.0
2011-03-01 15:55:00,99.83,100.0,99.8,99.81,299600.0,69.5172,69.6356,69.4963,69.5033,299600.0
2011-03-02 09:30:00,99.85,100.0,99.43,99.7,239500.0,69.5311,69.6356,69.2386,69.4267,239500.0
2011-03-02 09:35:00,99.65,100.58,99.62,100.44,204700.0,69.3918,70.0394,69.3709,69.942,204700.0
2011-03-02 09:40:00,100.43,101.07,100.35,100.75,172000.0,69.935,70.3807,69.8793,70.1578,172000.0
2011-03-02 09:45:00,100.75,100.85,100.45,100.58,109900.0,70.1578,70.2275,69.9489,70.0394,109900.0
2011-03-02 09:50:00,100.61,100.64,100.36,100.6,114100.0,70.0603,70.0812,69.8863,70.0534,114100.0
2011-03-02 09:55:00,100.59,100.8,100.43,100.77,74500.0,70.0464,70.1926,69.935,70.1718,74500.0
2011-03-02 10:00:00,100.76,100.98,100.71,100.84,88500.0,70.1648,70.318,70.13,70.2205,88500.0
2011-03-02 10:05:00,100.84,101.06,100.8,100.85,67400.0,70.2205,70.3737,70.1926,70.2275,67400.0
2011-03-02 10:10:00,100.84,100.87,100.45,100.67,68600.0,70.2205,70.2414,69.9489,70.1021,68600.0
2011-03-02 10:15:00,100.67,100.95,100.65,100.89,65400.0,70.1021,70.2971,70.0882,70.2553,65400.0
2011-03-02 10:20:00,100.9,100.98,100.58,100.58,75900.0,70.2623,70.318,70.0394,70.0394,75900.0
2011-03-02 10:25:00,100.6,100.75,100.49,100.73,55900.0,70.0534,70.1578,69.9768,70.1439,55900.0
2011-03-02 10:30:00,100.72,100.82,100.63,100.77,55400.0,70.1369,70.2066,70.0743,70.1718,55400.0
2011-03-02 10:35:00,100.78,101.28,100.78,101.28,76800.0,70.1787,70.5269,70.1787,70.5269,76800.0
2011-03-02 10:40:00,101.27,101.62,101.25,101.62,179400.0,70.5199,70.7637,70.506,70.7637,179400.0
2011-03-02 10:45:00,101.59,101.92,101.54,101.69,171300.0,70.7428,70.9726,70.7079,70.8124,171300.0
2011-03-02 10:50:00,101.7,102.1,101.7,101.99,139300.0,70.8194,71.0979,70.8194,71.0213,139300.0
2011-03-02 10:55:00,102.01,102.06,101.77,101.91,112900.0,71.0352,71.0701,70.8681,70.9656,112900.0
2011-03-02 11:00:00,101.92,102.09,101.88,102.07,118900.0,70.9726,71.0909,70.9447,71.077,118900.0
2011-03-02 11:05:00,102.09,102.12,101.92,101.93,65100.0,71.0909,71.1118,70.9726,70.9795,65100.0
2011-03-02 11:10:00,101.95,101.98,101.84,101.95,113700.0,70.9935,71.0143,70.9169,70.9935,113700.0
2011-03-02 11:15:00,101.94,102.05,101.86,101.94,151200.0,70.9865,71.0631,70.9308,70.9865,151200.0
2011-03-02 11:20:00,101.94,102.09,101.88,101.97,64500.0,70.9865,71.0909,70.9447,71.0074,64500.0
2011-03-02 11:25:00,101.97,102.07,101.62,101.62,105900.0,71.0074,71.077,70.7637,70.7637,105900.0
2011-03-02 11:30:00,101.62,101.79,101.53,101.67,109600.0,70.7637,70.882,70.701,70.7985,109600.0
2011-03-02 11:35:00,101.69,101.75,101.4,101.4,45200.0,70.8124,70.8542,70.6105,70.6105,45200.0
2011-03-02 11:40:00,101.39,101.53,101.07,101.11,63700.0,70.6035,70.701,70.3807,70.4085,63700.0
2011-03-02 11:45:00,101.13,101.2,100.76,100.84,114500.0,70.4224,70.4712,70.1648,70.2205,114500.0
2011-03-02 11:50:00,100.85,100.96,100.75,100.77,41100.0,70.2275,70.3041,70.1578,70.1718,41100.0
2011-03-02 11:55:00,100.79,100.83,100.3,100.33,122100.0,70.1857,70.2135,69.8445,69.8654,122100.0
2011-03-02 12:00:00,100.34,100.73,100.21,100.73,82200.0,69.8723,70.1439,69.7818,70.1439,82200.0
2011-03-02 12:05:00,100.73,100.84,100.51,100.81,32200.0,70.1439,70.2205,69.9907,70.1996,32200.0
2011-03-02 12:10:00,100.81,100.89,100.52,100.54,45000.0,70.1996,70.2553,69.9977,70.0116,45000.0
2011-03-02 12:15:00,100.55,100.74,100.41,100.7,45300.0,70.0186,70.1509,69.9211,70.123,45300.0
2011-03-02 12:20:00,100.69,101.01,100.68,101.01,72800.0,70.116,70.3389,70.1091,70.3389,72800.0
2011-03-02 12:25:00,101.01,101.09,100.89,100.97,28800.0,70.3389,70.3946,70.2553,70.311,28800.0
2011-03-02 12:30:00,100.95,101.09,100.92,101.08,40700.0,70.2971,70.3946,70.2762,70.3876,40700.0
2011-03-02 12:35:00,101.08,101.34,101.05,101.34,25200.0,70.3876,70.5687,70.3667,70.5687,25200.0
2011-03-02 12:40:00,101.31,101.41,101.21,101.22,9200.0,70.5478,70.6174,70.4782,70.4851,9200.0
2011-03-02 12:45:00,101.24,101.35,101.18,101.34,47400.0,70.499,70.5756,70.4573,70.5687,47400.0
2011-03-02 12:50:00,101.35,101.39,101.21,101.26,11100.0,70.5756,70.6035,70.4782,70.513,11100.0
2011-03-02 12:55:00,101.25,101.28,101.11,101.11,19800.0,70.506,70.5269,70.4085,70.4085,19800.0
2011-03-02 13:00:00,101.14,101.32,101.11,101.19,35700.0,70.4294,70.5548,70.4085,70.4642,35700.0
2011-03-02 13:05:00,101.25,101.38,101.13,101.13,12600.0,70.506,70.5965,70.4224,70.4224,12600.0
2011-03-02 13:10:00,101.15,101.16,100.88,101.04,29600.0,70.4364,70.4433,70.2484,70.3598,29600.0
2011-03-02 13:15:00,100.99,101.12,100.91,100.99,17600.0,70.325,70.4155,70.2692,70.325,17600.0
2011-03-02 13:20:00,100.92,101.19,100.92,101.18,13900.0,70.2762,70.4642,70.2762,70.4573,13900.0
2011-03-02 13:25:00,101.18,101.24,101.07,101.07,8100.0,70.4573,70.499,70.3807,70.3807,8100.0
2011-03-02 13:30:00,101.07,101.11,100.97,100.98,18300.0,70.3807,70.4085,70.311,70.318,18300.0
2011-03-02 13:35:00,100.98,101.03,100.84,100.96,17200.0,70.318,70.3528,70.2205,70.3041,17200.0
2011-03-02 13:40:00,100.93,100.95,100.64,100.67,22400.0,70.2832,70.2971,70.0812,70.1021,22400.0
2011-03-02 13:45:00,100.68,100.68,100.5,100.6,37400.0,70.1091,70.1091,69.9837,70.0534,37400.0
2011-03-02 13:50:00,100.6,100.77,100.55,100.58,30000.0,70.0534,70.1718,70.0186,70.0394,30000.0
2011-03-02 13:55:00,100.57,100.58,100.37,100.53,28500.0,70.0325,70.0394,69.8932,70.0046,28500.0
2011-03-02 14:00:00,100.52,100.66,100.29,100.31,48500.0,69.9977,70.0952,69.8375,69.8514,48500.0
2011-03-02 14:05:00,100.34,100.7,100.34,100.66,39100.0,69.8723,70.123,69.8723,70.0952,39100.0
2011-03-02 14:10:00,100.65,100.86,100.65,100.84,29100.0,70.0882,70.2344,70.0882,70.2205,29100.0
2011-03-02 14:15:00,100.83,100.98,100.75,100.9,54900.0,70.2135,70.318,70.1578,70.2623,54900.0
2011-03-02 14:20:00,100.9,101.04,100.76,100.86,27200.0,70.2623,70.3598,70.1648,70.2344,27200.0
2011-03-02 14:25:00,100.81,100.93,100.63,100.69,34500.0,70.1996,70.2832,70.0743,70.116,34500.0
2011-03-02 14:30:00,100.72,100.89,100.68,100.86,20300.0,70.1369,70.2553,70.1091,70.2344,20300.0
2011-03-02 14:35:00,100.86,101.12,100.85,100.98,39700.0,70.2344,70.4155,70.2275,70.318,39700.0
2011-03-02 14:40:00,100.99,101.17,100.99,101.17,23100.0,70.325,70.4503,70.325,70.4503,23100.0
2011-03-02 14:45:00,101.18,101.29,101.1,101.12,32600.0,70.4573,70.5339,70.4016,70.4155,32600.0
2011-03-02 14:50:00,101.12,101.28,101.1,101.13,32500.0,70.4155,70.5269,70.4016,70.4224,32500.0
2011-03-02 14:55:00,101.15,101.15,101.01,101.03,41400.0,70.4364,70.4364,70.3389,70.3528,41400.0
2011-03-02 15:00:00,101.04,101.19,101.04,101.19,21000.0,70.3598,70.4642,70.3598,70.4642,21000.0
2011-03-02 15:05:00,101.19,101.33,101.19,101.27,50400.0,70.4642,70.5617,70.4642,70.5199,50400.0
2011-03-02 15:10:00,101.25,101.29,101.1,101.12,48100.0,70.506,70.5339,70.4016,70.4155,48100.0
2011-03-02 15:15:00,101.14,101.18,101.08,101.1,22200.0,70.4294,70.4573,70.3876,70.4016,22200.0
2011-03-02 15:20:00,101.13,101.2,101.1,101.1,23300.0,70.4224,70.4712,70.4016,70.4016,23300.0
2011-03-02 15:25:00,101.1,101.23,101.05,101.08,23500.0,70.4016,70.4921,70.3667,70.3876,23500.0
2011-03-02 15:30:00,101.09,101.1,100.94,101.0,37500.0,70.3946,70.4016,70.2901,70.3319,37500.0
2011-03-02 15:35:00,100.99,101.0,100.9,100.99,37000.0,70.325,70.3319,70.2623,70.325,37000.0
2011-03-02 15:40:00,101.0,101.04,100.82,100.89,86900.0,70.3319,70.3598,70.2066,70.2553,86900.0
2011-03-02 15:45:00,100.89,101.05,100.88,101.0,102700.0,70.2553,70.3667,70.2484,70.3319,102700.0
2011-03-02 15:50:00,101.01,101.01,100.84,100.89,109400.0,70.3389,70.3389,70.2205,70.2553,109400.0
2011-03-02 15:55:00,100.89,101.02,100.75,100.94,195600.0,70.2553,70.3458,70.1578,70.2901,195600.0
2011-03-03 09:30:00,101.94,102.58,101.92,102.37,375700.0,70.9865,71.4322,70.9726,71.2859,375700.0
2011-03-03 09:35:00,102.41,102.76,102.34,102.66,160900.0,71.3138,71.5575,71.265,71.4879,160900.0
2011-03-03 09:40:00,102.65,102.99,102.6,102.71,212700.0,71.4809,71.7177,71.4461,71.5227,212700.0
2011-03-03 09:45:00,102.73,103.1,102.66,103.01,179900.0,71.5366,71.7943,71.4879,71.7316,179900.0
2011-03-03 09:50:00,103.01,103.17,102.97,103.05,129000.0,71.7316,71.843,71.7037,71.7594,129000.0
2011-03-03 09:55:00,103.03,103.06,102.89,102.99,176100.0,71.7455,71.7664,71.648,71.7177,176100.0
2011-03-03 10:00:00,102.97,103.13,102.9,103.09,130900.0,71.7037,71.8152,71.655,71.7873,130900.0
2011-03-03 10:05:00,103.09,103.17,102.96,103.17,207700.0,71.7873,71.843,71.6968,71.843,207700.0
2011-03-03 10:10:00,103.17,103.42,103.15,103.42,148900.0,71.843,72.0171,71.8291,72.0171,148900.0
2011-03-03 10:15:00,103.44,103.5,103.25,103.26,82800.0,72.031,72.0728,71.8987,71.9057,82800.0
2011-03-03 10:20:00,103.26,103.34,103.06,103.18,97800.0,71.9057,71.9614,71.7664,71.85,97800.0
2011-03-03 10:25:00,103.2,103.25,103.1,103.1,65500.0,71.8639,71.8987,71.7943,71.7943,65500.0
2011-03-03 10:30:00,103.14,103.17,102.88,103.0,127100.0,71.8221,71.843,71.6411,71.7246,127100.0
2011-03-03 10:35:00,103.0,103.08,102.89,103.0,95700.0,71.7246,71.7803,71.648,71.7246,95700.0
2011-03-03 10:40:00,103.01,103.4,103.01,103.38,108200.0,71.7316,72.0032,71.7316,71.9892,108200.0
2011-03-03 10:45:00,103.36,103.74,103.34,103.55,279700.0,71.9753,72.2399,71.9614,72.1076,279700.0
2011-03-03 10:50:00,103.57,103.87,103.54,103.73,190000.0,72.1216,72.3305,72.1007,72.233,190000.0
2011-03-03 10:55:00,103.74,104.2,103.73,104.19,226600.0,72.2399,72.5603,72.233,72.5533,226600.0
2011-03-03 11:00:00,104.2,104.23,104.02,104.05,132000.0,72.5603,72.5811,72.4349,72.4558,132000.0
2011-03-03 11:05:00,104.06,104.07,103.82,103.93,137000.0,72.4628,72.4697,72.2956,72.3722,137000.0
2011-03-03 11:10:00,103.93,104.0,103.76,103.92,113100.0,72.3722,72.421,72.2539,72.3653,113100.0
2011-03-03 11:15:00,103.92,104.12,103.86,104.1,108600.0,72.3653,72.5045,72.3235,72.4906,108600.0
2011-03-03 11:20:00,104.1,104.14,103.96,104.05,99800.0,72.4906,72.5185,72.3931,72.4558,99800.0
2011-03-03 11:25:00,104.04,104.1,103.86,103.87,90400.0,72.4488,72.4906,72.3235,72.3305,90400.0
2011-03-03 11:30:00,103.85,103.98,103.76,103.76,74800.0,72.3165,72.4071,72.2539,72.2539,74800.0
2011-03-03 11:35:00,103.76,103.79,103.59,103.63,57400.0,72.2539,72.2748,72.1355,72.1633,57400.0
2011-03-03 11:40:00,103.65,103.79,103.6,103.7,68100.0,72.1773,72.2748,72.1424,72.2121,68100.0
2011-03-03 11:45:00,103.7,103.84,103.7,103.7,86300.0,72.2121,72.3096,72.2121,72.2121,86300.0
2011-03-03 11:50:00,103.69,103.98,103.68,103.98,68300.0,72.2051,72.4071,72.1982,72.4071,68300.0
2011-03-03 11:55:00,103.99,104.09,103.97,104.01,54100.0,72.414,72.4837,72.4001,72.4279,54100.0
2011-03-03 12:00:00,104.04,104.05,103.8,103.8,72100.0,72.4488,72.4558,72.2817,72.2817,72100.0
2011-03-03 12:05:00,103.83,103.97,103.79,103.91,31700.0,72.3026,72.4001,72.2748,72.3583,31700.0
2011-03-03 12:10:00,103.89,103.94,103.67,103.73,53200.0,72.3444,72.3792,72.1912,72.233,53200.0
2011-03-03 12:15:00,103.71,103.97,103.71,103.82,40800.0,72.219,72.4001,72.219,72.2956,40800.0
2011-03-03 12:20:00,103.82,103.94,103.79,103.85,37000.0,72.2956,72.3792,72.2748,72.3165,37000.0
2011-03-03 12:25:00,103.85,103.96,103.85,103.88,28200.0,72.3165,72.3931,72.3165,72.3374,28200.0
2011-03-03 12:30:00,103.88,103.95,103.85,103.88,26500.0,72.3374,72.3862,72.3165,72.3374,26500.0
2011-03-03 12:35:00,103.88,103.9,103.81,103.88,22000.0,72.3374,72.3513,72.2887,72.3374,22000.0
2011-03-03 12:40:00,103.89,103.97,103.85,103.96,29000.0,72.3444,72.4001,72.3165,72.3931,29000.0
2011-03-03 12:45:00,103.96,104.11,103.93,104.11,57200.0,72.3931,72.4976,72.3722,72.4976,57200.0
2011-03-03 12:50:00,104.09,104.14,104.03,104.11,46100.0,72.4837,72.5185,72.4419,72.4976,46100.0
2011-03-03 12:55:00,104.12,104.12,103.96,104.03,40600.0,72.5045,72.5045,72.3931,72.4419,40600.0
2011-03-03 13:00:00,104.03,104.12,104.02,104.04,28800.0,72.4419,72.5045,72.4349,72.4488,28800.0
2011-03-03 13:05:00,104.04,104.05,103.98,104.02,18200.0,72.4488,72.4558,72.4071,72.4349,18200.0
2011-03-03 13:10:00,104.03,104.04,103.97,103.97,34200.0,72.4419,72.4488,72.4001,72.4001,34200.0
2011-03-03 13:15:00,103.98,104.01,103.94,103.98,32200.0,72.4071,72.4279,72.3792,72.4071,32200.0
2011-03-03 13:20:00,103.99,104.02,103.95,103.97,46700.0,72.414,72.4349,72.3862,72.4001,46700.0
2011-03-03 13:25:00,104.0,104.14,103.94,103.98,60800.0,72.421,72.5185,72.3792,72.4071,60800.0
2011-03-03 13:30:00,103.98,104.08,103.96,104.07,71400.0,72.4071,72.4767,72.3931,72.4697,71400.0
2011-03-03 13:35:00,104.07,104.12,104.01,104.06,27900.0,72.4697,72.5045,72.4279,72.4628,27900.0
2011-03-03 13:40:00,104.04,104.05,103.92,103.93,59600.0,72.4488,72.4558,72.3653,72.3722,59600.0
2011-03-03 13:45:00,103.94,103.98,103.83,103.95,99900.0,72.3792,72.4071,72.3026,72.3862,99900.0
2011-03-03 13:50:00,103.95,104.05,103.92,104.03,30600.0,72.3862,72.4558,72.3653,72.4419,30600.0
2011-03-03 13:55:00,104.01,104.05,103.92,103.99,28300.0,72.4279,72.4558,72.3653,72.414,28300.0
2011-03-03 14:00:00,103.98,104.12,103.98,104.1,40100.0,72.4071,72.5045,72.4071,72.4906,40100.0
2011-03-03 14:05:00,104.1,104.14,104.0,104.06,40700.0,72.4906,72.5185,72.421,72.4628,40700.0
2011-03-03 14:10:00,104.04,104.23,104.04,104.23,99100.0,72.4488,72.5811,72.4488,72.5811,99100.0
2011-03-03 14:15:00,104.24,104.39,104.24,104.36,85300.0,72.5881,72.6926,72.5881,72.6717,85300.0
2011-03-03 14:20:00,104.36,104.4,104.32,104.33,63500.0,72.6717,72.6995,72.6438,72.6508,63500.0
2011-03-03 14:25:00,104.33,104.35,104.18,104.18,90000.0,72.6508,72.6647,72.5463,72.5463,90000.0
2011-03-03 14:30:00,104.2,104.26,104.1,104.2,82500.0,72.5603,72.602,72.4906,72.5603,82500.0
2011-03-03 14:35:00,104.21,104.26,104.15,104.18,55200.0,72.5672,72.602,72.5254,72.5463,55200.0
2011-03-03 14:40:00,104.16,104.24,104.07,104.12,47300.0,72.5324,72.5881,72.4697,72.5045,47300.0
2011-03-03 14:45:00,104.1,104.2,104.1,104.12,49700.0,72.4906,72.5603,72.4906,72.5045,49700.0
2011-03-03 14:50:00,104.12,104.3,104.12,104.18,97900.0,72.5045,72.6299,72.5045,72.5463,97900.0
2011-03-03 14:55:00,104.2,104.35,104.18,104.35,69200.0,72.5603,72.6647,72.5463,72.6647,69200.0
2011-03-03 15:00:00,104.32,104.37,104.23,104.32,56600.0,72.6438,72.6786,72.5811,72.6438,56600.0
2011-03-03 15:05:00,104.33,104.39,104.27,104.28,42600.0,72.6508,72.6926,72.609,72.616,42600.0
2011-03-03 15:10:00,104.27,104.38,104.26,104.26,38200.0,72.609,72.6856,72.602,72.602,38200.0
2011-03-03 15:15:00,104.25,104.36,104.21,104.34,44100.0,72.5951,72.6717,72.5672,72.6577,44100.0
2011-03-03 15:20:00,104.34,104.36,104.26,104.3,45000.0,72.6577,72.6717,72.602,72.6299,45000.0
2011-03-03 15:25:00,104.31,104.34,104.28,104.33,39200.0,72.6369,72.6577,72.616,72.6508,39200.0
2011-03-03 15:30:00,104.33,104.33,104.18,104.23,83500.0,72.6508,72.6508,72.5463,72.5811,83500.0
2011-03-03 15:35:00,104.22,104.24,104.11,104.22,81300.0,72.5742,72.5881,72.4976,72.5742,81300.0
2011-03-03 15:40:00,104.23,104.32,104.23,104.32,87200.0,72.5811,72.6438,72.5811,72.6438,87200.0
2011-03-03 15:45:00,104.32,104.4,104.28,104.32,104800.0,72.6438,72.6995,72.616,72.6438,104800.0
2011-03-03 15:50:00,104.32,104.43,104.32,104.4,199300.0,72.6438,72.7204,72.6438,72.6995,199300.0
2011-03-03 15:55:00,104.4,104.41,104.25,104.29,324800.0,72.6995,72.7065,72.5951,72.6229,324800.0
2011-03-04 09:30:00,104.01,104.2,103.74,104.04,206400.0,72.4279,72.5603,72.2399,72.4488,206400.0
2011-03-04 09:35:00,104.03,104.08,103.58,103.85,153100.0,72.4419,72.4767,72.1285,72.3165,153100.0
2011-03-04 09:40:00,103.82,103.82,103.55,103.56,116500.0,72.2956,72.2956,72.1076,72.1146,116500.0
2011-03-04 09:45:00,103.55,103.61,103.24,103.49,106800.0,72.1076,72.1494,71.8918,72.0658,106800.0
2011-03-04 09:50:00,103.49,103.49,103.2,103.48,100700.0,72.0658,72.0658,71.8639,72.0589,100700.0
2011-03-04 09:55:00,103.51,103.65,103.31,103.34,135500.0,72.0798,72.1773,71.9405,71.9614,135500.0
2011-03-04 10:00:00,103.35,103.53,103.25,103.26,113700.0,71.9684,72.0937,71.8987,71.9057,113700.0
2011-03-04 10:05:00,103.26,103.35,103.02,103.08,111900.0,71.9057,71.9684,71.7386,71.7803,111900.0
2011-03-04 10:10:00,103.08,103.13,102.72,102.82,105400.0,71.7803,71.8152,71.5296,71.5993,105400.0
2011-03-04 10:15:00,102.83,102.89,102.7,102.84,80900.0,71.6062,71.648,71.5157,71.6132,80900.0
2011-03-04 10:20:00,102.83,102.95,102.7,102.87,52100.0,71.6062,71.6898,71.5157,71.6341,52100.0
2011-03-04 10:25:00,102.89,102.89,102.55,102.85,114400.0,71.648,71.648,71.4113,71.6202,114400.0
2011-03-04 10:30:00,102.85,103.26,102.81,103.26,99900.0,71.6202,71.9057,71.5923,71.9057,99900.0
2011-03-04 10:35:00,103.27,103.52,103.25,103.52,104400.0,71.9126,72.0867,71.8987,72.0867,104400.0
2011-03-04 10:40:00,103.54,103.68,103.45,103.45,76100.0,72.1007,72.1982,72.038,72.038,76100.0
2011-03-04 10:45:00,103.47,103.74,103.45,103.54,82700.0,72.0519,72.2399,72.038,72.1007,82700.0
2011-03-04 10:50:00,103.54,103.55,103.39,103.46,65200.0,72.1007,72.1076,71.9962,72.045,65200.0
2011-03-04 10:55:00,103.48,103.58,103.42,103.51,57800.0,72.0589,72.1285,72.0171,72.0798,57800.0
2011-03-04 11:00:00,103.51,103.71,103.5,103.57,73400.0,72.0798,72.219,72.0728,72.1216,73400.0
2011-03-04 11:05:00,103.6,103.69,103.38,103.43,71500.0,72.1424,72.2051,71.9892,72.0241,71500.0
2011-03-04 11:10:00,103.43,103.51,103.3,103.43,40200.0,72.0241,72.0798,71.9335,72.0241,40200.0
2011-03-04 11:15:00,103.44,103.57,103.27,103.36,63500.0,72.031,72.1216,71.9126,71.9753,63500.0
2011-03-04 11:20:00,103.37,103.44,103.3,103.37,69800.0,71.9823,72.031,71.9335,71.9823,69800.0
2011-03-04 11:25:00,103.37,103.52,103.36,103.5,35800.0,71.9823,72.0867,71.9753,72.0728,35800.0
2011-03-04 11:30:00,103.53,103.89,103.45,103.85,99400.0,72.0937,72.3444,72.038,72.3165,99400.0
2011-03-04 11:35:00,103.84,103.9,103.73,103.84,43200.0,72.3096,72.3513,72.233,72.3096,43200.0
2011-03-04 11:40:00,103.83,103.92,103.77,103.89,42300.0,72.3026,72.3653,72.2608,72.3444,42300.0
2011-03-04 11:45:00,103.86,103.94,103.73,103.73,47100.0,72.3235,72.3792,72.233,72.233,47100.0
2011-03-04 11:50:00,103.75,103.83,103.66,103.74,40600.0,72.2469,72.3026,72.1842,72.2399,40600.0
2011-03-04 11:55:00,103.73,103.75,103.32,103.37,75800.0,72.233,72.2469,71.9475,71.9823,75800.0
2011-03-04 12:00:00,103.37,103.37,103.12,103.18,60200.0,71.9823,71.9823,71.8082,71.85,60200.0
2011-03-04 12:05:00,103.16,103.2,103.07,103.12,27900.0,71.836,71.8639,71.7734,71.8082,27900.0
2011-03-04 12:10:00,103.11,103.15,102.67,102.68,108700.0,71.8012,71.8291,71.4948,71.5018,108700.0
2011-03-04 12:15:00,102.67,102.8,102.63,102.71,59300.0,71.4948,71.5854,71.467,71.5227,59300.0
2011-03-04 12:20:00,102.7,102.72,102.34,102.45,81000.0,71.5157,71.5296,71.265,71.3416,81000.0
2011-03-04 12:25:00,102.44,102.46,102.3,102.45,53900.0,71.3347,71.3486,71.2372,71.3416,53900.0
2011-03-04 12:30:00,102.47,102.5,102.29,102.46,56100.0,71.3556,71.3765,71.2302,71.3486,56100.0
2011-03-04 12:35:00,102.48,102.66,102.42,102.65,63900.0,71.3625,71.4879,71.3207,71.4809,63900.0
2011-03-04 12:40:00,102.66,102.77,102.63,102.67,41300.0,71.4879,71.5645,71.467,71.4948,41300.0
2011-03-04 12:45:00,102.7,102.8,102.69,102.76,30600.0,71.5157,71.5854,71.5088,71.5575,30600.0
2011-03-04 12:50:00,102.78,102.79,102.6,102.72,27600.0,71.5714,71.5784,71.4461,71.5296,27600.0
2011-03-04 12:55:00,102.72,102.74,102.58,102.59,36500.0,71.5296,71.5436,71.4322,71.4391,36500.0
2011-03-04 13:00:00,102.59,102.76,102.59,102.67,34000.0,71.4391,71.5575,71.4391,71.4948,34000.0
2011-03-04 13:05:00,102.68,102.85,102.68,102.84,30900.0,71.5018,71.6202,71.5018,71.6132,30900.0
2011-03-04 13:10:00,102.84,102.93,102.62,102.64,43500.0,71.6132,71.6759,71.46,71.4739,43500.0
2011-03-04 13:15:00,102.63,102.7,102.57,102.66,29800.0,71.467,71.5157,71.4252,71.4879,29800.0
2011-03-04 13:20:00,102.66,102.75,102.64,102.71,14200.0,71.4879,71.5505,71.4739,71.5227,14200.0
2011-03-04 13:25:00,102.7,102.72,102.55,102.66,39900.0,71.5157,71.5296,71.4113,71.4879,39900.0
2011-03-04 13:30:00,102.67,102.79,102.63,102.77,21100.0,71.4948,71.5784,71.467,71.5645,21100.0
2011-03-04 13:35:00,102.76,102.88,102.75,102.79,24400.0,71.5575,71.6411,71.5505,71.5784,24400.0
2011-03-04 13:40:00,102.78,102.8,102.57,102.6,32600.0,71.5714,71.5854,71.4252,71.4461,32600.0
2011-03-04 13:45:00,102.58,102.58,102.43,102.43,35700.0,71.4322,71.4322,71.3277,71.3277,35700.0
2011-03-04 13:50:00,102.44,102.56,102.3,102.3,42900.0,71.3347,71.4182,71.2372,71.2372,42900.0
2011-03-04 13:55:00,102.3,102.4,102.2,102.37,57000.0,71.2372,71.3068,71.1675,71.2859,57000.0
2011-03-04 14:00:00,102.38,102.39,102.29,102.36,33000.0,71.2929,71.2999,71.2302,71.279,33000.0
2011-03-04 14:05:00,102.36,102.39,102.2,102.2,33200.0,71.279,71.2999,71.1675,71.1675,33200.0
2011-03-04 14:10:00,102.22,102.4,102.2,102.33,42900.0,71.1815,71.3068,71.1675,71.2581,42900.0
2011-03-04 14:15:00,102.33,102.33,102.21,102.33,42700.0,71.2581,71.2581,71.1745,71.2581,42700.0
2011-03-04 14:20:00,102.31,102.49,102.26,102.42,24800.0,71.2441,71.3695,71.2093,71.3207,24800.0
2011-03-04 14:25:00,102.44,102.55,102.43,102.47,22500.0,71.3347,71.4113,71.3277,71.3556,22500.0
2011-03-04 14:30:00,102.48,102.53,102.36,102.46,25600.0,71.3625,71.3973,71.279,71.3486,25600.0
2011-03-04 14:35:00,102.46,102.47,102.33,102.44,25700.0,71.3486,71.3556,71.2581,71.3347,25700.0
2011-03-04 14:40:00,102.45,102.49,102.36,102.37,22300.0,71.3416,71.3695,71.279,71.2859,22300.0
2011-03-04 14:45:00,102.37,102.4,102.2,102.3,29800.0,71.2859,71.3068,71.1675,71.2372,29800.0
2011-03-04 14:50:00,102.28,102.39,102.28,102.32,29800.0,71.2233,71.2999,71.2233,71.2511,29800.0
2011-03-04 14:55:00,102.31,102.5,102.28,102.49,27600.0,71.2441,71.3765,71.2233,71.3695,27600.0
2011-03-04 15:00:00,102.5,102.81,102.5,102.75,79100.0,71.3765,71.5923,71.3765,71.5505,79100.0
2011-03-04 15:05:00,102.75,102.78,102.62,102.65,48700.0,71.5505,71.5714,71.46,71.4809,48700.0
2011-03-04 15:10:00,102.65,102.74,102.51,102.53,59100.0,71.4809,71.5436,71.3834,71.3973,59100.0
2011-03-04 15:15:00,102.55,102.59,102.33,102.44,57800.0,71.4113,71.4391,71.2581,71.3347,57800.0
2011-03-04 15:20:00,102.44,102.44,102.16,102.2,77900.0,71.3347,71.3347,71.1397,71.1675,77900.0
2011-03-04 15:25:00,102.24,102.26,102.13,102.15,64000.0,71.1954,71.2093,71.1188,71.1327,64000.0
2011-03-04 15:30:00,102.16,102.26,102.02,102.16,98000.0,71.1397,71.2093,71.0422,71.1397,98000.0
2011-03-04 15:35:00,102.16,102.35,102.15,102.35,45000.0,71.1397,71.272,71.1327,71.272,45000.0
2011-03-04 15:40:00,102.35,102.51,102.35,102.44,64300.0,71.272,71.3834,71.272,71.3347,64300.0
2011-03-04 15:45:00,102.45,102.93,102.45,102.79,211500.0,71.3416,71.6759,71.3416,71.5784,211500.0
2011-03-04 15:50:00,102.79,103.18,102.78,103.01,190700.0,71.5784,71.85,71.5714,71.7316,190700.0
2011-03-04 15:55:00,103.02,103.18,102.97,103.0,206500.0,71.7386,71.85,71.7037,71.7246,206500.0
2011-03-07 09:30:00,103.42,103.7,103.08,103.44,150900.0,72.0171,72.2121,71.7803,72.031,150900.0
2011-03-07 09:35:00,103.52,103.97,103.3,103.84,105300.0,72.0867,72.4001,71.9335,72.3096,105300.0
2011-03-07 09:40:00,103.83,103.98,103.72,103.87,80000.0,72.3026,72.4071,72.226,72.3305,80000.0
2011-03-07 09:45:00,103.88,103.94,103.8,103.93,67000.0,72.3374,72.3792,72.2817,72.3722,67000.0
2011-03-07 09:50:00,103.95,104.2,103.5,103.62,134900.0,72.3862,72.5603,72.0728,72.1564,134900.0
2011-03-07 09:55:00,103.6,103.94,103.6,103.89,74000.0,72.1424,72.3792,72.1424,72.3444,74000.0
2011-03-07 10:00:00,103.92,104.13,103.91,104.08,145200.0,72.3653,72.5115,72.3583,72.4767,145200.0
2011-03-07 10:05:00,104.08,104.12,103.58,103.76,96200.0,72.4767,72.5045,72.1285,72.2539,96200.0
2011-03-07 10:10:00,103.76,103.78,103.45,103.61,101700.0,72.2539,72.2678,72.038,72.1494,101700.0
2011-03-07 10:15:00,103.61,103.65,103.46,103.56,60000.0,72.1494,72.1773,72.045,72.1146,60000.0
2011-03-07 10:20:00,103.56,103.75,103.45,103.71,61500.0,72.1146,72.2469,72.038,72.219,61500.0
2011-03-07 10:25:00,103.71,103.83,103.48,103.75,59600.0,72.219,72.3026,72.0589,72.2469,59600.0
2011-03-07 10:30:00,103.76,103.79,103.52,103.64,69200.0,72.2539,72.2748,72.0867,72.1703,69200.0
2011-03-07 10:35:00,103.63,103.66,103.28,103.28,95300.0,72.1633,72.1842,71.9196,71.9196,95300.0
2011-03-07 10:40:00,103.29,103.35,103.0,103.07,120500.0,71.9266,71.9684,71.7246,71.7734,120500.0
2011-03-07 10:45:00,103.07,103.23,103.04,103.19,105500.0,71.7734,71.8848,71.7525,71.8569,105500.0
2011-03-07 10:50:00,103.19,103.3,103.05,103.09,88300.0,71.8569,71.9335,71.7594,71.7873,88300.0
2011-03-07 10:55:00,103.09,103.31,103.04,103.13,80400.0,71.7873,71.9405,71.7525,71.8152,80400.0
2011-03-07 11:00:00,103.14,103.16,102.54,102.7,152700.0,71.8221,71.836,71.4043,71.5157,152700.0
2011-03-07 11:05:00,102.7,102.71,102.44,102.62,70500.0,71.5157,71.5227,71.3347,71.46,70500.0
2011-03-07 11:10:00,102.62,102.64,102.44,102.48,44200.0,71.46,71.4739,71.3347,71.3625,44200.0
2011-03-07 11:15:00,102.48,102.68,102.47,102.65,100900.0,71.3625,71.5018,71.3556,71.4809,100900.0
2011-03-07 11:20:00,102.63,102.86,102.54,102.84,115300.0,71.467,71.6271,71.4043,71.6132,115300.0
2011-03-07 11:25:00,102.85,102.88,102.49,102.54,69200.0,71.6202,71.6411,71.3695,71.4043,69200.0
2011-03-07 11:30:00,102.5,102.53,102.04,102.18,85600.0,71.3765,71.3973,71.0561,71.1536,85600.0
2011-03-07 11:35:00,102.21,102.37,102.02,102.1,108900.0,71.1745,71.2859,71.0422,71.0979,108900.0
2011-03-07 11:40:00,102.11,102.18,101.85,101.88,76300.0,71.1049,71.1536,70.9238,70.9447,76300.0
2011-03-07 11:45:00,101.88,102.0,101.62,101.65,66400.0,70.9447,71.0283,70.7637,70.7845,66400.0
2011-03-07 11:50:00,101.66,101.79,101.59,101.69,67200.0,70.7915,70.882,70.7428,70.8124,67200.0
2011-03-07 11:55:00,101.68,101.8,101.56,101.73,40200.0,70.8054,70.889,70.7219,70.8403,40200.0
2011-03-07 12:00:00,101.73,101.85,101.69,101.76,46500.0,70.8403,70.9238,70.8124,70.8611,46500.0
2011-03-07 12:05:00,101.78,102.01,101.58,101.97,61800.0,70.8751,71.0352,70.7358,71.0074,61800.0
2011-03-07 12:10:00,101.98,102.21,101.9,102.16,43500.0,71.0143,71.1745,70.9586,71.1397,43500.0
2011-03-07 12:15:00,102.16,102.16,101.93,101.93,32900.0,71.1397,71.1397,70.9795,70.9795,32900.0
2011-03-07 12:20:00,101.93,101.99,101.77,101.77,42000.0,70.9795,71.0213,70.8681,70.8681,42000.0
2011-03-07 12:25:00,101.76,101.92,101.69,101.69,41700.0,70.8611,70.9726,70.8124,70.8124,41700.0
2011-03-07 12:30:00,101.69,101.88,101.62,101.84,45200.0,70.8124,70.9447,70.7637,70.9169,45200.0
2011-03-07 12:35:00,101.82,101.84,101.72,101.72,21800.0,70.9029,70.9169,70.8333,70.8333,21800.0
2011-03-07 12:40:00,101.73,101.76,101.58,101.58,33200.0,70.8403,70.8611,70.7358,70.7358,33200.0
2011-03-07 12:45:00,101.57,101.62,101.4,101.4,59800.0,70.7288,70.7637,70.6105,70.6105,59800.0
2011-03-07 12:50:00,101.39,101.44,101.3,101.37,46600.0,70.6035,70.6383,70.5408,70.5896,46600.0
2011-03-07 12:55:00,101.36,101.52,101.25,101.35,46300.0,70.5826,70.694,70.506,70.5756,46300.0
2011-03-07 13:00:00,101.33,101.35,101.1,101.14,62500.0,70.5617,70.5756,70.4016,70.4294,62500.0
2011-03-07 13:05:00,101.13,101.31,101.1,101.21,70100.0,70.4224,70.5478,70.4016,70.4782,70100.0
2011-03-07 13:10:00,101.22,101.22,101.05,101.15,60500.0,70.4851,70.4851,70.3667,70.4364,60500.0
2011-03-07 13:15:00,101.15,101.4,101.15,101.28,66500.0,70.4364,70.6105,70.4364,70.5269,66500.0
2011-03-07 13:20:00,101.27,101.46,101.23,101.36,50700.0,70.5199,70.6522,70.4921,70.5826,50700.0
2011-03-07 13:25:00,101.36,101.48,101.29,101.45,44300.0,70.5826,70.6662,70.5339,70.6453,44300.0
2011-03-07 13:30:00,101.45,101.5,101.31,101.47,27500.0,70.6453,70.6801,70.5478,70.6592,27500.0
2011-03-07 13:35:00,101.48,101.54,101.34,101.36,49600.0,70.6662,70.7079,70.5687,70.5826,49600.0
2011-03-07 13:40:00,101.35,101.51,101.35,101.48,47700.0,70.5756,70.6871,70.5756,70.6662,47700.0
2011-03-07 13:45:00,101.45,101.52,101.37,101.49,74400.0,70.6453,70.694,70.5896,70.6731,74400.0
2011-03-07 13:50:00,101.48,101.52,101.27,101.29,49500.0,70.6662,70.694,70.5199,70.5339,49500.0
2011-03-07 13:55:00,101.27,101.42,101.26,101.3,38300.0,70.5199,70.6244,70.513,70.5408,38300.0
2011-03-07 14:00:00,101.3,101.55,101.27,101.46,36100.0,70.5408,70.7149,70.5199,70.6522,36100.0
2011-03-07 14:05:00,101.46,101.56,101.46,101.47,26800.0,70.6522,70.7219,70.6522,70.6592,26800.0
2011-03-07 14:10:00,101.46,101.48,101.28,101.29,35700.0,70.6522,70.6662,70.5269,70.5339,35700.0
2011-03-07 14:15:00,101.3,101.7,101.28,101.69,52300.0,70.5408,70.8194,70.5269,70.8124,52300.0
2011-03-07 14:20:00,101.7,101.78,101.56,101.65,68900.0,70.8194,70.8751,70.7219,70.7845,68900.0
2011-03-07 14:25:00,101.65,101.76,101.61,101.74,40700.0,70.7845,70.8611,70.7567,70.8472,40700.0
2011-03-07 14:30:00,101.7,101.75,101.65,101.66,26900.0,70.8194,70.8542,70.7845,70.7915,26900.0
2011-03-07 14:35:00,101.66,101.71,101.58,101.58,35900.0,70.7915,70.8263,70.7358,70.7358,35900.0
2011-03-07 14:40:00,101.57,101.62,101.52,101.59,25000.0,70.7288,70.7637,70.694,70.7428,25000.0
2011-03-07 14:45:00,101.6,101.77,101.6,101.74,47200.0,70.7497,70.8681,70.7497,70.8472,47200.0
2011-03-07 14:50:00,101.74,101.76,101.67,101.69,48600.0,70.8472,70.8611,70.7985,70.8124,48600.0
2011-03-07 14:55:00,101.69,101.8,101.59,101.74,34600.0,70.8124,70.889,70.7428,70.8472,34600.0
2011-03-07 15:00:00,101.73,101.75,101.53,101.6,37300.0,70.8403,70.8542,70.701,70.7497,37300.0
2011-03-07 15:05:00,101.62,101.83,101.61,101.8,41200.0,70.7637,70.9099,70.7567,70.889,41200.0
2011-03-07 15:10:00,101.81,102.1,101.77,101.98,92200.0,70.896,71.0979,70.8681,71.0143,92200.0
2011-03-07 15:15:00,101.96,102.11,101.96,102.01,57600.0,71.0004,71.1049,71.0004,71.0352,57600.0
2011-03-07 15:20:00,102.01,102.03,101.8,102.01,67100.0,71.0352,71.0492,70.889,71.0352,67100.0
2011-03-07 15:25:00,102.02,102.29,101.97,102.17,66300.0,71.0422,71.2302,71.0074,71.1467,66300.0
2011-03-07 15:30:00,102.17,102.38,102.11,102.27,123400.0,71.1467,71.2929,71.1049,71.2163,123400.0
2011-03-07 15:35:00,102.29,102.49,102.24,102.32,100800.0,71.2302,71.3695,71.1954,71.2511,100800.0
2011-03-07 15:40:00,102.31,102.49,102.26,102.36,72500.0,71.2441,71.3695,71.2093,71.279,72500.0
2011-03-07 15:45:00,102.34,102.45,102.25,102.3,95900.0,71.265,71.3416,71.2024,71.2372,95900.0
2011-03-07 15:50:00,102.3,102.31,102.03,102.14,166400.0,71.2372,71.2441,71.0492,71.1258,166400.0
2011-03-07 15:55:00,102.13,102.29,102.03,102.08,152700.0,71.1188,71.2302,71.0492,71.084,152700.0
2011-03-08 09:30:00,101.89,102.25,101.89,102.19,110800.0,70.9517,71.2024,70.9517,71.1606,110800.0
2011-03-08 09:35:00,102.14,102.19,101.9,102.05,69900.0,71.1258,71.1606,70.9586,71.0631,69900.0
2011-03-08 09:40:00,102.08,102.14,101.51,101.58,94400.0,71.084,71.1258,70.6871,70.7358,94400.0
2011-03-08 09:45:00,101.55,101.68,101.18,101.48,144600.0,70.7149,70.8054,70.4573,70.6662,144600.0
2011-03-08 09:50:00,101.47,102.18,101.47,102.16,94800.0,70.6592,71.1536,70.6592,71.1397,94800.0
2011-03-08 09:55:00,102.14,102.49,102.07,102.48,84100.0,71.1258,71.3695,71.077,71.3625,84100.0
2011-03-08 10:00:00,102.48,102.89,102.47,102.63,144800.0,71.3625,71.648,71.3556,71.467,144800.0
2011-03-08 10:05:00,102.64,102.72,102.42,102.58,72900.0,71.4739,71.5296,71.3207,71.4322,72900.0
2011-03-08 10:10:00,102.58,103.24,102.52,103.18,192700.0,71.4322,71.8918,71.3904,71.85,192700.0
2011-03-08 10:15:00,103.19,103.42,103.09,103.17,123100.0,71.8569,72.0171,71.7873,71.843,123100.0
2011-03-08 10:20:00,103.15,103.33,102.97,102.99,72200.0,71.8291,71.9544,71.7037,71.7177,72200.0
2011-03-08 10:25:00,103.0,103.2,102.86,103.14,69100.0,71.7246,71.8639,71.6271,71.8221,69100.0
2011-03-08 10:30:00,103.14,103.55,102.95,103.42,164100.0,71.8221,72.1076,71.6898,72.0171,164100.0
2011-03-08 10:35:00,103.45,103.66,103.15,103.15,119400.0,72.038,72.1842,71.8291,71.8291,119400.0
2011-03-08 10:40:00,103.14,103.34,103.04,103.25,130900.0,71.8221,71.9614,71.7525,71.8987,130900.0
2011-03-08 10:45:00,103.25,103.44,103.21,103.31,71700.0,71.8987,72.031,71.8709,71.9405,71700.0
2011-03-08 10:50:00,103.32,103.47,103.22,103.38,45200.0,71.9475,72.0519,71.8778,71.9892,45200.0
2011-03-08 10:55:00,103.39,103.43,103.31,103.34,48000.0,71.9962,72.0241,71.9405,71.9614,48000.0
2011-03-08 11:00:00,103.33,103.48,103.32,103.34,146500.0,71.9544,72.0589,71.9475,71.9614,146500.0
2011-03-08 11:05:00,103.33,103.49,103.33,103.4,85100.0,71.9544,72.0658,71.9544,72.0032,85100.0
2011-03-08 11:10:00,103.41,103.53,103.3,103.48,90000.0,72.0101,72.0937,71.9335,72.0589,90000.0
2011-03-08 11:15:00,103.49,103.6,103.41,103.56,51700.0,72.0658,72.1424,72.0101,72.1146,51700.0
2011-03-08 11:20:00,103.56,103.77,103.51,103.77,74900.0,72.1146,72.2608,72.0798,72.2608,74900.0
2011-03-08 11:25:00,103.76,103.9,103.7,103.88,61600.0,72.2539,72.3513,72.2121,72.3374,61600.0
2011-03-08 11:30:00,103.87,103.99,103.85,103.92,111600.0,72.3305,72.414,72.3165,72.3653,111600.0
2011-03-08 11:35:00,103.94,103.95,103.77,103.78,72700.0,72.3792,72.3862,72.2608,72.2678,72700.0
2011-03-08 11:40:00,103.79,104.0,103.77,103.97,84600.0,72.2748,72.421,72.2608,72.4001,84600.0
2011-03-08 11:45:00,103.97,104.0,103.95,103.97,54900.0,72.4001,72.421,72.3862,72.4001,54900.0
2011-03-08 11:50:00,103.98,104.09,103.93,104.06,139900.0,72.4071,72.4837,72.3722,72.4628,139900.0
2011-03-08 11:55:00,104.07,104.25,104.07,104.23,97800.0,72.4697,72.5951,72.4697,72.5811,97800.0
2011-03-08 12:00:00,104.22,104.34,104.2,104.33,71800.0,72.5742,72.6577,72.5603,72.6508,71800.0
2011-03-08 12:05:00,104.32,104.33,104.14,104.21,40200.0,72.6438,72.6508,72.5185,72.5672,40200.0
2011-03-08 12:10:00,104.23,104.29,104.16,104.17,53500.0,72.5811,72.6229,72.5324,72.5394,53500.0
2011-03-08 12:15:00,104.16,104.18,104.02,104.05,56500.0,72.5324,72.5463,72.4349,72.4558,56500.0
2011-03-08 12:20:00,104.06,104.09,103.97,104.05,39100.0,72.4628,72.4837,72.4001,72.4558,39100.0
2011-03-08 12:25:00,104.02,104.1,103.95,104.05,41600.0,72.4349,72.4906,72.3862,72.4558,41600.0
2011-03-08 12:30:00,104.06,104.09,103.93,103.94,43900.0,72.4628,72.4837,72.3722,72.3792,43900.0
2011-03-08 12:35:00,103.95,103.96,103.82,103.87,31600.0,72.3862,72.3931,72.2956,72.3305,31600.0
2011-03-08 12:40:00,103.86,103.96,103.86,103.92,54700.0,72.3235,72.3931,72.3235,72.3653,54700.0
2011-03-08 12:45:00,103.92,104.0,103.89,103.95,48100.0,72.3653,72.421,72.3444,72.3862,48100.0
2011-03-08 12:50:00,103.95,103.99,103.85,103.95,21900.0,72.3862,72.414,72.3165,72.3862,21900.0
2011-03-08 12:55:00,103.96,103.99,103.85,103.9,23300.0,72.3931,72.414,72.3165,72.3513,23300.0
2011-03-08 13:00:00,103.87,104.0,103.85,103.96,20300.0,72.3305,72.421,72.3165,72.3931,20300.0
2011-03-08 13:05:00,103.96,103.97,103.84,103.89,19400.0,72.3931,72.4001,72.3096,72.3444,19400.0
2011-03-08 13:10:00,103.88,103.92,103.78,103.89,35300.0,72.3374,72.3653,72.2678,72.3444,35300.0
2011-03-08 13:15:00,103.89,104.07,103.87,104.05,80400.0,72.3444,72.4697,72.3305,72.4558,80400.0
2011-03-08 13:20:00,104.01,104.07,103.99,104.05,33000.0,72.4279,72.4697,72.414,72.4558,33000.0
2011-03-08 13:25:00,104.05,104.15,103.99,104.12,50200.0,72.4558,72.5254,72.414,72.5045,50200.0
2011-03-08 13:30:00,104.12,104.12,104.04,104.12,28200.0,72.5045,72.5045,72.4488,72.5045,28200.0
2011-03-08 13:35:00,104.13,104.24,104.09,104.15,40300.0,72.5115,72.5881,72.4837,72.5254,40300.0
2011-03-08 13:40:00,104.15,104.15,104.08,104.1,17700.0,72.5254,72.5254,72.4767,72.4906,17700.0
2011-03-08 13:45:00,104.09,104.2,104.03,104.19,24600.0,72.4837,72.5603,72.4419,72.5533,24600.0
2011-03-08 13:50:00,104.19,104.2,104.14,104.2,24000.0,72.5533,72.5603,72.5185,72.5603,24000.0
2011-03-08 13:55:00,104.19,104.24,104.16,104.19,25600.0,72.5533,72.5881,72.5324,72.5533,25600.0
2011-03-08 14:00:00,104.2,104.23,103.95,103.96,43700.0,72.5603,72.5811,72.3862,72.3931,43700.0
2011-03-08 14:05:00,103.95,103.95,103.63,103.65,79900.0,72.3862,72.3862,72.1633,72.1773,79900.0
2011-03-08 14:10:00,103.62,103.69,103.52,103.62,48200.0,72.1564,72.2051,72.0867,72.1564,48200.0
2011-03-08 14:15:00,103.61,103.82,103.6,103.75,47200.0,72.1494,72.2956,72.1424,72.2469,47200.0
2011-03-08 14:20:00,103.75,103.85,103.7,103.75,50800.0,72.2469,72.3165,72.2121,72.2469,50800.0
2011-03-08 14:25:00,103.77,103.91,103.77,103.85,36300.0,72.2608,72.3583,72.2608,72.3165,36300.0
2011-03-08 14:30:00,103.87,103.91,103.71,103.74,29300.0,72.3305,72.3583,72.219,72.2399,29300.0
2011-03-08 14:35:00,103.74,103.99,103.74,103.99,33600.0,72.2399,72.414,72.2399,72.414,33600.0
2011-03-08 14:40:00,103.99,104.2,103.99,104.17,28200.0,72.414,72.5603,72.414,72.5394,28200.0
2011-03-08 14:45:00,104.18,104.26,104.14,104.21,46400.0,72.5463,72.602,72.5185,72.5672,46400.0
2011-03-08 14:50:00,104.24,104.28,104.06,104.06,101400.0,72.5881,72.616,72.4628,72.4628,101400.0
2011-03-08 14:55:00,104.05,104.18,104.03,104.07,38600.0,72.4558,72.5463,72.4419,72.4697,38600.0
2011-03-08 15:00:00,104.07,104.07,103.96,104.01,131400.0,72.4697,72.4697,72.3931,72.4279,131400.0
2011-03-08 15:05:00,104.02,104.2,104.0,104.19,29400.0,72.4349,72.5603,72.421,72.5533,29400.0
2011-03-08 15:10:00,104.18,104.26,104.13,104.26,71200.0,72.5463,72.602,72.5115,72.602,71200.0
2011-03-08 15:15:00,104.26,104.35,104.25,104.28,87500.0,72.602,72.6647,72.5951,72.616,87500.0
2011-03-08 15:20:00,104.28,104.29,104.18,104.24,40300.0,72.616,72.6229,72.5463,72.5881,40300.0
2011-03-08 15:25:00,104.22,104.24,104.08,104.2,48500.0,72.5742,72.5881,72.4767,72.5603,48500.0
2011-03-08 15:30:00,104.2,104.21,104.07,104.16,63300.0,72.5603,72.5672,72.4697,72.5324,63300.0
2011-03-08 15:35:00,104.15,104.19,104.09,104.18,74600.0,72.5254,72.5533,72.4837,72.5463,74600.0
2011-03-08 15:40:00,104.18,104.31,104.12,104.26,228600.0,72.5463,72.6369,72.5045,72.602,228600.0
2011-03-08 15:45:00,104.26,104.45,104.15,104.34,195500.0,72.602,72.7343,72.5254,72.6577,195500.0
2011-03-08 15:50:00,104.34,104.37,104.22,104.25,153100.0,72.6577,72.6786,72.5742,72.5951,153100.0
2011-03-08 15:55:00,104.25,104.3,104.11,104.11,304500.0,72.5951,72.6299,72.4976,72.4976,304500.0
2011-03-09 09:30:00,103.59,103.59,102.76,103.33,323700.0,72.1355,72.1355,71.5575,71.9544,323700.0
2011-03-09 09:35:00,103.27,103.3,102.65,102.68,159700.0,71.9126,71.9335,71.4809,71.5018,159700.0
2011-03-09 09:40:00,102.68,102.68,102.13,102.6,156400.0,71.5018,71.5018,71.1188,71.4461,156400.0
2011-03-09 09:45:00,102.62,102.63,102.19,102.47,228000.0,71.46,71.467,71.1606,71.3556,228000.0
2011-03-09 09:50:00,102.45,102.88,102.37,102.48,199800.0,71.3416,71.6411,71.2859,71.3625,199800.0
2011-03-09 09:55:00,102.5,102.68,102.32,102.36,92000.0,71.3765,71.5018,71.2511,71.279,92000.0
2011-03-09 10:00:00,102.38,102.38,101.8,101.94,240200.0,71.2929,71.2929,70.889,70.9865,240200.0
2011-03-09 10:05:00,101.93,102.37,101.87,102.36,154800.0,70.9795,71.2859,70.9377,71.279,154800.0
2011-03-09 10:10:00,102.37,102.45,102.05,102.08,108500.0,71.2859,71.3416,71.0631,71.084,108500.0
2011-03-09 10:15:00,102.1,102.52,101.96,102.5,155000.0,71.0979,71.3904,71.0004,71.3765,155000.0
2011-03-09 10:20:00,102.5,102.86,102.5,102.85,149400.0,71.3765,71.6271,71.3765,71.6202,149400.0
2011-03-09 10:25:00,102.86,103.0,102.84,102.9,63900.0,71.6271,71.7246,71.6132,71.655,63900.0
2011-03-09 10:30:00,102.9,102.99,102.59,102.77,83000.0,71.655,71.7177,71.4391,71.5645,83000.0
2011-03-09 10:35:00,102.8,102.93,102.71,102.74,63800.0,71.5854,71.6759,71.5227,71.5436,63800.0
2011-03-09 10:40:00,102.75,102.75,102.48,102.64,64400.0,71.5505,71.5505,71.3625,71.4739,64400.0
2011-03-09 10:45:00,102.61,102.68,102.48,102.57,58600.0,71.4531,71.5018,71.3625,71.4252,58600.0
2011-03-09 10:50:00,102.56,102.56,102.26,102.33,74500.0,71.4182,71.4182,71.2093,71.2581,74500.0
2011-03-09 10:55:00,102.33,102.37,102.2,102.3,58300.0,71.2581,71.2859,71.1675,71.2372,58300.0
2011-03-09 11:00:00,102.29,102.33,102.02,102.17,86100.0,71.2302,71.2581,71.0422,71.1467,86100.0
2011-03-09 11:05:00,102.2,102.33,102.15,102.25,58500.0,71.1675,71.2581,71.1327,71.2024,58500.0
2011-03-09 11:10:00,102.25,102.53,102.25,102.39,60200.0,71.2024,71.3973,71.2024,71.2999,60200.0
2011-03-09 11:15:00,102.37,102.55,102.21,102.29,180700.0,71.2859,71.4113,71.1745,71.2302,180700.0
2011-03-09 11:20:00,102.29,102.44,102.27,102.42,71300.0,71.2302,71.3347,71.2163,71.3207,71300.0
2011-03-09 11:25:00,102.42,102.52,102.37,102.4,67400.0,71.3207,71.3904,71.2859,71.3068,67400.0
2011-03-09 11:30:00,102.4,102.4,102.1,102.25,84500.0,71.3068,71.3068,71.0979,71.2024,84500.0
2011-03-09 11:35:00,102.23,102.67,102.18,102.62,50800.0,71.1884,71.4948,71.1536,71.46,50800.0
2011-03-09 11:40:00,102.62,102.77,102.55,102.68,54200.0,71.46,71.5645,71.4113,71.5018,54200.0
2011-03-09 11:45:00,102.66,102.91,102.66,102.8,42400.0,71.4879,71.662,71.4879,71.5854,42400.0
2011-03-09 11:50:00,102.8,103.0,102.75,102.95,47200.0,71.5854,71.7246,71.5505,71.6898,47200.0
2011-03-09 11:55:00,102.98,103.3,102.96,103.18,89500.0,71.7107,71.9335,71.6968,71.85,89500.0
2011-03-09 12:00:00,103.18,103.5,103.15,103.25,101100.0,71.85,72.0728,71.8291,71.8987,101100.0
2011-03-09 12:05:00,103.28,103.31,103.09,103.12,42000.0,71.9196,71.9405,71.7873,71.8082,42000.0
2011-03-09 12:10:00,103.12,103.12,102.89,102.89,25100.0,71.8082,71.8082,71.648,71.648,25100.0
2011-03-09 12:15:00,102.91,103.14,102.9,103.11,28200.0,71.662,71.8221,71.655,71.8012,28200.0
2011-03-09 12:20:00,103.13,103.25,103.01,103.12,48000.0,71.8152,71.8987,71.7316,71.8082,48000.0
2011-03-09 12:25:00,103.11,103.14,102.89,102.96,68300.0,71.8012,71.8221,71.648,71.6968,68300.0
2011-03-09 12:30:00,102.95,102.97,102.8,102.8,20200.0,71.6898,71.7037,71.5854,71.5854,20200.0
2011-03-09 12:35:00,102.82,103.03,102.81,103.03,52900.0,71.5993,71.7455,71.5923,71.7455,52900.0
2011-03-09 12:40:00,103.04,103.06,102.86,102.87,38900.0,71.7525,71.7664,71.6271,71.6341,38900.0
2011-03-09 12:45:00,102.87,103.18,102.86,103.18,27100.0,71.6341,71.85,71.6271,71.85,27100.0
2011-03-09 12:50:00,103.19,103.36,103.09,103.23,52100.0,71.8569,71.9753,71.7873,71.8848,52100.0
2011-03-09 12:55:00,103.21,103.22,102.95,103.06,42900.0,71.8709,71.8778,71.6898,71.7664,42900.0
2011-03-09 13:00:00,103.06,103.12,102.79,102.79,39100.0,71.7664,71.8082,71.5784,71.5784,39100.0
2011-03-09 13:05:00,102.8,102.84,102.65,102.78,24900.0,71.5854,71.6132,71.4809,71.5714,24900.0
2011-03-09 13:10:00,102.79,102.87,102.73,102.85,31600.0,71.5784,71.6341,71.5366,71.6202,31600.0
2011-03-09 13:15:00,102.85,103.01,102.78,102.99,27100.0,71.6202,71.7316,71.5714,71.7177,27100.0
2011-03-09 13:20:00,102.98,103.06,102.92,102.94,22100.0,71.7107,71.7664,71.6689,71.6828,22100.0
2011-03-09 13:25:00,102.97,103.16,102.97,103.13,39400.0,71.7037,71.836,71.7037,71.8152,39400.0
2011-03-09 13:30:00,103.13,103.21,103.11,103.12,42100.0,71.8152,71.8709,71.8012,71.8082,42100.0
2011-03-09 13:35:00,103.11,103.17,102.8,102.85,36200.0,71.8012,71.843,71.5854,71.6202,36200.0
2011-03-09 13:40:00,102.85,102.88,102.71,102.77,32500.0,71.6202,71.6411,71.5227,71.5645,32500.0
2011-03-09 13:45:00,102.73,102.87,102.72,102.84,18400.0,71.5366,71.6341,71.5296,71.6132,18400.0
2011-03-09 13:50:00,102.84,102.84,102.63,102.64,37400.0,71.6132,71.6132,71.467,71.4739,37400.0
2011-03-09 13:55:00,102.64,102.88,102.64,102.79,18800.0,71.4739,71.6411,71.4739,71.5784,18800.0
2011-03-09 14:00:00,102.8,103.02,102.78,102.93,30700.0,71.5854,71.7386,71.5714,71.6759,30700.0
2011-03-09 14:05:00,102.95,103.06,102.84,102.95,40700.0,71.6898,71.7664,71.6132,71.6898,40700.0
2011-03-09 14:10:00,102.95,102.95,102.81,102.92,20200.0,71.6898,71.6898,71.5923,71.6689,20200.0
2011-03-09 14:15:00,102.93,103.06,102.82,103.03,45500.0,71.6759,71.7664,71.5993,71.7455,45500.0
2011-03-09 14:20:00,103.03,103.03,102.9,103.03,28800.0,71.7455,71.7455,71.655,71.7455,28800.0
2011-03-09 14:25:00,103.01,103.13,102.94,103.0,52700.0,71.7316,71.8152,71.6828,71.7246,52700.0
2011-03-09 14:30:00,102.97,103.06,102.86,102.86,89900.0,71.7037,71.7664,71.6271,71.6271,89900.0
2011-03-09 14:35:00,102.85,102.85,102.6,102.61,85500.0,71.6202,71.6202,71.4461,71.4531,85500.0
2011-03-09 14:40:00,102.61,102.74,102.54,102.65,83100.0,71.4531,71.5436,71.4043,71.4809,83100.0
2011-03-09 14:45:00,102.65,102.68,102.55,102.62,46600.0,71.4809,71.5018,71.4113,71.46,46600.0
2011-03-09 14:50:00,102.62,102.81,102.62,102.7,90800.0,71.46,71.5923,71.46,71.5157,90800.0
2011-03-09 14:55:00,102.7,102.84,102.66,102.67,32200.0,71.5157,71.6132,71.4879,71.4948,32200.0
2011-03-09 15:00:00,102.68,102.8,102.59,102.8,79700.0,71.5018,71.5854,71.4391,71.5854,79700.0
2011-03-09 15:05:00,102.8,102.8,102.6,102.72,53100.0,71.5854,71.5854,71.4461,71.5296,53100.0
2011-03-09 15:10:00,102.73,102.82,102.62,102.69,60800.0,71.5366,71.5993,71.46,71.5088,60800.0
2011-03-09 15:15:00,102.67,102.77,102.6,102.64,38100.0,71.4948,71.5645,71.4461,71.4739,38100.0
2011-03-09 15:20:00,102.62,102.67,102.5,102.6,60100.0,71.46,71.4948,71.3765,71.4461,60100.0
2011-03-09 15:25:00,102.62,102.66,102.5,102.62,84000.0,71.46,71.4879,71.3765,71.46,84000.0
2011-03-09 15:30:00,102.63,102.66,102.49,102.49,50500.0,71.467,71.4879,71.3695,71.3695,50500.0
2011-03-09 15:35:00,102.51,102.51,102.16,102.17,140900.0,71.3834,71.3834,71.1397,71.1467,140900.0
2011-03-09 15:40:00,102.19,102.3,102.02,102.04,149900.0,71.1606,71.2372,71.0422,71.0561,149900.0
2011-03-09 15:45:00,102.06,102.35,102.06,102.34,167400.0,71.0701,71.272,71.0701,71.265,167400.0
2011-03-09 15:50:00,102.34,102.39,102.25,102.25,126500.0,71.265,71.2999,71.2024,71.2024,126500.0
2011-03-09 15:55:00,102.27,102.37,102.26,102.35,227400.0,71.2163,71.2859,71.2093,71.272,227400.0
2011-03-10 09:30:00,100.55,100.75,99.52,99.97,641800.0,70.0186,70.1578,69.3013,69.6147,641800.0
2011-03-10 09:35:00,100.0,100.13,98.86,99.23,657100.0,69.6356,69.7261,68.8417,69.0994,657100.0
2011-03-10 09:40:00,99.23,99.25,98.5,98.57,475300.0,69.0994,69.1133,68.591,68.6398,475300.0
2011-03-10 09:45:00,98.57,99.38,98.52,99.35,328900.0,68.6398,69.2038,68.605,69.1829,328900.0
2011-03-10 09:50:00,99.33,99.7,99.29,99.51,320800.0,69.169,69.4267,69.1411,69.2943,320800.0
2011-03-10 09:55:00,99.5,99.7,99.36,99.48,187800.0,69.2874,69.4267,69.1899,69.2735,187800.0
2011-03-10 10:00:00,99.49,99.55,99.16,99.53,223600.0,69.2804,69.3222,69.0506,69.3083,223600.0
2011-03-10 10:05:00,99.53,99.55,99.02,99.11,204100.0,69.3083,69.3222,68.9531,69.0158,204100.0
2011-03-10 10:10:00,99.09,99.44,99.05,99.31,142500.0,69.0019,69.2456,68.974,69.1551,142500.0
2011-03-10 10:15:00,99.32,99.48,99.21,99.47,105500.0,69.162,69.2735,69.0854,69.2665,105500.0
2011-03-10 10:20:00,99.47,99.75,99.41,99.74,124100.0,69.2665,69.4615,69.2247,69.4545,124100.0
2011-03-10 10:25:00,99.72,99.75,99.4,99.51,106800.0,69.4406,69.4615,69.2177,69.2943,106800.0
2011-03-10 10:30:00,99.49,99.52,99.15,99.3,137400.0,69.2804,69.3013,69.0437,69.1481,137400.0
2011-03-10 10:35:00,99.29,99.36,99.11,99.17,93600.0,69.1411,69.1899,69.0158,69.0576,93600.0
2011-03-10 10:40:00,99.19,99.49,99.13,99.32,173600.0,69.0715,69.2804,69.0297,69.162,173600.0
2011-03-10 10:45:00,99.32,99.46,99.17,99.17,126500.0,69.162,69.2595,69.0576,69.0576,126500.0
2011-03-10 10:50:00,99.17,99.7,99.16,99.67,106100.0,69.0576,69.4267,69.0506,69.4058,106100.0
2011-03-10 10:55:00,99.68,99.68,99.44,99.44,71400.0,69.4127,69.4127,69.2456,69.2456,71400.0
2011-03-10 11:00:00,99.47,99.5,99.34,99.36,90900.0,69.2665,69.2874,69.176,69.1899,90900.0
2011-03-10 11:05:00,99.36,99.38,99.22,99.23,72500.0,69.1899,69.2038,69.0924,69.0994,72500.0
2011-03-10 11:10:00,99.22,99.23,99.1,99.2,99800.0,69.0924,69.0994,69.0088,69.0785,99800.0
2011-03-10 11:15:00,99.19,99.36,99.11,99.29,96300.0,69.0715,69.1899,69.0158,69.1411,96300.0
2011-03-10 11:20:00,99.3,99.3,99.07,99.09,69600.0,69.1481,69.1481,68.988,69.0019,69600.0
2011-03-10 11:25:00,99.1,99.24,99.07,99.2,99500.0,69.0088,69.1063,68.988,69.0785,99500.0
2011-03-10 11:30:00,99.19,99.27,99.11,99.22,105400.0,69.0715,69.1272,69.0158,69.0924,105400.0
2011-03-10 11:35:00,99.23,99.55,99.15,99.51,94000.0,69.0994,69.3222,69.0437,69.2943,94000.0
2011-03-10 11:40:00,99.53,99.62,99.52,99.62,87700.0,69.3083,69.3709,69.3013,69.3709,87700.0
2011-03-10 11:45:00,99.61,99.66,99.53,99.57,82700.0,69.364,69.3988,69.3083,69.3361,82700.0
2011-03-10 11:50:00,99.56,99.78,99.56,99.78,97900.0,69.3292,69.4824,69.3292,69.4824,97900.0
2011-03-10 11:55:00,99.78,100.24,99.78,100.14,143200.0,69.4824,69.8027,69.4824,69.7331,143200.0
2011-03-10 12:00:00,100.11,100.25,99.76,99.79,89200.0,69.7122,69.8097,69.4684,69.4893,89200.0
2011-03-10 12:05:00,99.77,99.87,99.64,99.67,83400.0,69.4754,69.545,69.3849,69.4058,83400.0
2011-03-10 12:10:00,99.7,99.82,99.53,99.62,99000.0,69.4267,69.5102,69.3083,69.3709,99000.0
2011-03-10 12:15:00,99.62,99.68,99.51,99.52,69800.0,69.3709,69.4127,69.2943,69.3013,69800.0
2011-03-10 12:20:00,99.53,99.67,99.5,99.65,76100.0,69.3083,69.4058,69.2874,69.3918,76100.0
2011-03-10 12:25:00,99.66,99.66,99.27,99.36,97400.0,69.3988,69.3988,69.1272,69.1899,97400.0
2011-03-10 12:30:00,99.37,99.44,99.22,99.29,62800.0,69.1969,69.2456,69.0924,69.1411,62800.0
2011-03-10 12:35:00,99.29,99.55,99.28,99.55,60500.0,69.1411,69.3222,69.1342,69.3222,60500.0
2011-03-10 12:40:00,99.55,99.59,99.41,99.46,53200.0,69.3222,69.3501,69.2247,69.2595,53200.0
2011-03-10 12:45:00,99.48,99.54,99.32,99.34,34500.0,69.2735,69.3152,69.162,69.176,34500.0
2011-03-10 12:50:00,99.34,99.83,99.34,99.81,63200.0,69.176,69.5172,69.176,69.5033,63200.0
2011-03-10 12:55:00,99.83,99.85,99.58,99.75,51600.0,69.5172,69.5311,69.3431,69.4615,51600.0
2011-03-10 13:00:00,99.75,99.86,99.68,99.72,61200.0,69.4615,69.5381,69.4127,69.4406,61200.0
2011-03-10 13:05:00,99.73,99.73,99.56,99.67,90700.0,69.4475,69.4475,69.3292,69.4058,90700.0
2011-03-10 13:10:00,99.67,99.87,99.59,99.87,89100.0,69.4058,69.545,69.3501,69.545,89100.0
2011-03-10 13:15:00,99.87,99.93,99.7,99.75,65600.0,69.545,69.5868,69.4267,69.4615,65600.0
2011-03-10 13:20:00,99.77,99.79,99.59,99.6,64500.0,69.4754,69.4893,69.3501,69.357,64500.0
2011-03-10 13:25:00,99.6,99.61,99.42,99.47,91900.0,69.357,69.364,69.2317,69.2665,91900.0
2011-03-10 13:30:00,99.48,99.5,99.13,99.15,129400.0,69.2735,69.2874,69.0297,69.0437,129400.0
2011-03-10 13:35:00,99.14,99.23,98.81,98.81,258000.0,69.0367,69.0994,68.8069,68.8069,258000.0
2011-03-10 13:40:00,98.8,99.06,98.8,98.9,122600.0,68.7999,68.981,68.7999,68.8696,122600.0
2011-03-10 13:45:00,98.92,99.13,98.89,99.05,68900.0,68.8835,69.0297,68.8626,68.974,68900.0
2011-03-10 13:50:00,99.04,99.17,98.86,98.9,84400.0,68.9671,69.0576,68.8417,68.8696,84400.0
2011-03-10 13:55:00,98.91,99.08,98.9,99.01,62600.0,68.8765,68.9949,68.8696,68.9462,62600.0
2011-03-10 14:00:00,99.04,99.15,98.97,99.1,69000.0,68.9671,69.0437,68.9183,69.0088,69000.0
2011-03-10 14:05:00,99.08,99.27,99.0,99.18,88500.0,68.9949,69.1272,68.9392,69.0646,88500.0
2011-03-10 14:10:00,99.23,99.25,98.95,98.96,68900.0,69.0994,69.1133,68.9044,68.9114,68900.0
2011-03-10 14:15:00,98.96,99.06,98.89,99.04,122900.0,68.9114,68.981,68.8626,68.9671,122900.0
2011-03-10 14:20:00,99.06,99.07,98.85,98.85,103800.0,68.981,68.988,68.8348,68.8348,103800.0
2011-03-10 14:25:00,98.85,98.93,98.78,98.78,148400.0,68.8348,68.8905,68.786,68.786,148400.0
2011-03-10 14:30:00,98.78,98.84,98.69,98.79,170600.0,68.786,68.8278,68.7233,68.793,170600.0
2011-03-10 14:35:00,98.79,99.2,98.78,99.17,121500.0,68.793,69.0785,68.786,69.0576,121500.0
2011-03-10 14:40:00,99.15,99.28,98.83,98.84,99400.0,69.0437,69.1342,68.8208,68.8278,99400.0
2011-03-10 14:45:00,98.85,99.05,98.85,98.98,70400.0,68.8348,68.974,68.8348,68.9253,70400.0
2011-03-10 14:50:00,99.0,99.08,98.92,98.95,58600.0,68.9392,68.9949,68.8835,68.9044,58600.0
2011-03-10 14:55:00,98.96,99.09,98.92,99.03,66600.0,68.9114,69.0019,68.8835,68.9601,66600.0
2011-03-10 15:00:00,99.05,99.13,98.75,98.79,119000.0,68.974,69.0297,68.7651,68.793,119000.0
2011-03-10 15:05:00,98.8,98.92,98.75,98.77,100400.0,68.7999,68.8835,68.7651,68.779,100400.0
2011-03-10 15:10:00,98.76,98.77,98.6,98.61,143800.0,68.7721,68.779,68.6607,68.6676,143800.0
2011-03-10 15:15:00,98.61,98.67,98.5,98.5,262400.0,68.6676,68.7094,68.591,68.591,262400.0
2011-03-10 15:20:00,98.5,98.62,98.4,98.62,210900.0,68.591,68.6746,68.5214,68.6746,210900.0
2011-03-10 15:25:00,98.62,98.63,98.25,98.39,211800.0,68.6746,68.6816,68.4169,68.5144,211800.0
2011-03-10 15:30:00,98.38,98.48,98.11,98.14,306800.0,68.5075,68.5771,68.3195,68.3403,306800.0
2011-03-10 15:35:00,98.17,98.59,98.1,98.56,218200.0,68.3612,68.6537,68.3125,68.6328,218200.0
2011-03-10 15:40:00,98.56,98.75,98.48,98.65,204400.0,68.6328,68.7651,68.5771,68.6955,204400.0
2011-03-10 15:45:00,98.67,98.7,98.37,98.46,205000.0,68.7094,68.7303,68.5005,68.5632,205000.0
2011-03-10 15:50:00,98.48,98.55,98.38,98.45,193200.0,68.5771,68.6258,68.5075,68.5562,193200.0
2011-03-10 15:55:00,98.45,98.46,98.26,98.38,367500.0,68.5562,68.5632,68.4239,68.5075,367500.0
2011-03-11 09:30:00,97.73,98.0,97.01,98.0,890200.0,68.0548,68.2429,67.5535,68.2429,890200.0
2011-03-11 09:35:00,97.95,99.0,97.94,98.7,431500.0,68.208,68.9392,68.2011,68.7303,431500.0
2011-03-11 09:40:00,98.66,99.07,98.36,98.47,214100.0,68.7024,68.988,68.4935,68.5701,214100.0
2011-03-11 09:45:00,98.47,98.81,98.42,98.76,181400.0,68.5701,68.8069,68.5353,68.7721,181400.0
2011-03-11 09:50:00,98.73,98.96,98.5,98.64,175800.0,68.7512,68.9114,68.591,68.6885,175800.0
2011-03-11 09:55:00,98.64,98.8,98.2,98.54,181800.0,68.6885,68.7999,68.3821,68.6189,181800.0
2011-03-11 10:00:00,98.53,98.61,98.36,98.46,127800.0,68.6119,68.6676,68.4935,68.5632,127800.0
2011-03-11 10:05:00,98.43,98.44,97.95,97.98,121100.0,68.5423,68.5492,68.208,68.2289,121100.0
2011-03-11 10:10:00,98.02,98.2,97.8,98.06,195600.0,68.2568,68.3821,68.1036,68.2846,195600.0
2011-03-11 10:15:00,98.07,98.6,98.0,98.48,119500.0,68.2916,68.6607,68.2429,68.5771,119500.0
2011-03-11 10:20:00,98.48,98.6,98.19,98.36,74300.0,68.5771,68.6607,68.3752,68.4935,74300.0
2011-03-11 10:25:00,98.38,98.56,98.01,98.03,132600.0,68.5075,68.6328,68.2498,68.2637,132600.0
2011-03-11 10:30:00,98.0,98.33,97.92,98.11,58300.0,68.2429,68.4726,68.1871,68.3195,58300.0
2011-03-11 10:35:00,98.11,98.49,98.05,98.46,71800.0,68.3195,68.5841,68.2777,68.5632,71800.0
2011-03-11 10:40:00,98.42,98.43,98.04,98.05,61500.0,68.5353,68.5423,68.2707,68.2777,61500.0
2011-03-11 10:45:00,98.06,98.38,97.98,98.18,69300.0,68.2846,68.5075,68.2289,68.3682,69300.0
2011-03-11 10:50:00,98.2,98.22,97.99,98.09,68900.0,68.3821,68.396,68.2359,68.3055,68900.0
2011-03-11 10:55:00,98.09,98.16,97.99,98.14,61700.0,68.3055,68.3543,68.2359,68.3403,61700.0
2011-03-11 11:00:00,98.13,98.25,98.02,98.1,77300.0,68.3334,68.4169,68.2568,68.3125,77300.0
2011-03-11 11:05:00,98.11,98.2,97.92,98.07,70700.0,68.3195,68.3821,68.1871,68.2916,70700.0
2011-03-11 11:10:00,98.05,98.23,97.92,98.21,100600.0,68.2777,68.403,68.1871,68.3891,100600.0
2011-03-11 11:15:00,98.23,98.24,98.09,98.21,42200.0,68.403,68.41,68.3055,68.3891,42200.0
2011-03-11 11:20:00,98.2,98.59,98.2,98.53,72400.0,68.3821,68.6537,68.3821,68.6119,72400.0
2011-03-11 11:25:00,98.51,98.61,98.39,98.45,61700.0,68.598,68.6676,68.5144,68.5562,61700.0
2011-03-11 11:30:00,98.47,98.69,98.43,98.59,57000.0,68.5701,68.7233,68.5423,68.6537,57000.0
2011-03-11 11:35:00,98.6,98.9,98.58,98.9,83600.0,68.6607,68.8696,68.6467,68.8696,83600.0
2011-03-11 11:40:00,98.91,99.18,98.89,99.15,128000.0,68.8765,69.0646,68.8626,69.0437,128000.0
2011-03-11 11:45:00,99.16,99.45,99.16,99.36,136600.0,69.0506,69.2526,69.0506,69.1899,136600.0
2011-03-11 11:50:00,99.35,99.38,99.14,99.28,67500.0,69.1829,69.2038,69.0367,69.1342,67500.0
2011-03-11 11:55:00,99.3,99.4,99.23,99.34,54400.0,69.1481,69.2177,69.0994,69.176,54400.0
2011-03-11 12:00:00,99.31,99.44,99.31,99.35,63700.0,69.1551,69.2456,69.1551,69.1829,63700.0
2011-03-11 12:05:00,99.33,99.42,99.31,99.41,42000.0,69.169,69.2317,69.1551,69.2247,42000.0
2011-03-11 12:10:00,99.42,99.42,99.24,99.28,64700.0,69.2317,69.2317,69.1063,69.1342,64700.0
2011-03-11 12:15:00,99.28,99.44,99.27,99.39,54700.0,69.1342,69.2456,69.1272,69.2108,54700.0
2011-03-11 12:20:00,99.39,99.76,99.38,99.72,104700.0,69.2108,69.4684,69.2038,69.4406,104700.0
2011-03-11 12:25:00,99.73,99.75,99.63,99.63,44800.0,69.4475,69.4615,69.3779,69.3779,44800.0
2011-03-11 12:30:00,99.63,99.67,99.46,99.46,67000.0,69.3779,69.4058,69.2595,69.2595,67000.0
2011-03-11 12:35:00,99.46,99.69,99.44,99.59,57400.0,69.2595,69.4197,69.2456,69.3501,57400.0
2011-03-11 12:40:00,99.6,99.69,99.51,99.55,42400.0,69.357,69.4197,69.2943,69.3222,42400.0
2011-03-11 12:45:00,99.58,99.7,99.53,99.62,46800.0,69.3431,69.4267,69.3083,69.3709,46800.0
2011-03-11 12:50:00,99.61,99.69,99.52,99.68,49300.0,69.364,69.4197,69.3013,69.4127,49300.0
2011-03-11 12:55:00,99.68,99.7,99.53,99.55,34900.0,69.4127,69.4267,69.3083,69.3222,34900.0
2011-03-11 13:00:00,99.55,99.57,99.45,99.49,34100.0,69.3222,69.3361,69.2526,69.2804,34100.0
2011-03-11 13:05:00,99.49,99.56,99.43,99.46,21200.0,69.2804,69.3292,69.2386,69.2595,21200.0
2011-03-11 13:10:00,99.47,99.51,99.18,99.18,71100.0,69.2665,69.2943,69.0646,69.0646,71100.0
2011-03-11 13:15:00,99.18,99.26,99.1,99.23,79300.0,69.0646,69.1203,69.0088,69.0994,79300.0
2011-03-11 13:20:00,99.22,99.31,99.17,99.31,39900.0,69.0924,69.1551,69.0576,69.1551,39900.0
2011-03-11 13:25:00,99.31,99.35,99.12,99.21,42000.0,69.1551,69.1829,69.0228,69.0854,42000.0
2011-03-11 13:30:00,99.22,99.25,99.17,99.2,30300.0,69.0924,69.1133,69.0576,69.0785,30300.0
2011-03-11 13:35:00,99.2,99.36,99.17,99.19,46600.0,69.0785,69.1899,69.0576,69.0715,46600.0
2011-03-11 13:40:00,99.18,99.23,99.09,99.19,40700.0,69.0646,69.0994,69.0019,69.0715,40700.0
2011-03-11 13:45:00,99.21,99.38,99.21,99.35,44500.0,69.0854,69.2038,69.0854,69.1829,44500.0
2011-03-11 13:50:00,99.33,99.35,99.27,99.34,30300.0,69.169,69.1829,69.1272,69.176,30300.0
2011-03-11 13:55:00,99.36,99.36,99.1,99.13,35700.0,69.1899,69.1899,69.0088,69.0297,35700.0
2011-03-11 14:00:00,99.11,99.2,99.03,99.17,79600.0,69.0158,69.0785,68.9601,69.0576,79600.0
2011-03-11 14:05:00,99.18,99.27,99.1,99.14,45800.0,69.0646,69.1272,69.0088,69.0367,45800.0
2011-03-11 14:10:00,99.13,99.29,99.13,99.26,52100.0,69.0297,69.1411,69.0297,69.1203,52100.0
2011-03-11 14:15:00,99.26,99.53,99.25,99.52,49900.0,69.1203,69.3083,69.1133,69.3013,49900.0
2011-03-11 14:20:00,99.52,99.59,99.47,99.57,42000.0,69.3013,69.3501,69.2665,69.3361,42000.0
2011-03-11 14:25:00,99.57,99.66,99.52,99.57,48900.0,69.3361,69.3988,69.3013,69.3361,48900.0
2011-03-11 14:30:00,99.59,99.75,99.56,99.74,73400.0,69.3501,69.4615,69.3292,69.4545,73400.0
2011-03-11 14:35:00,99.75,99.75,99.5,99.56,68000.0,69.4615,69.4615,69.2874,69.3292,68000.0
2011-03-11 14:40:00,99.57,99.74,99.57,99.68,49700.0,69.3361,69.4545,69.3361,69.4127,49700.0
2011-03-11 14:45:00,99.68,99.74,99.57,99.65,42000.0,69.4127,69.4545,69.3361,69.3918,42000.0
2011-03-11 14:50:00,99.64,99.73,99.59,99.65,55800.0,69.3849,69.4475,69.3501,69.3918,55800.0
2011-03-11 14:55:00,99.67,99.76,99.67,99.67,72600.0,69.4058,69.4684,69.4058,69.4058,72600.0
2011-03-11 15:00:00,99.66,99.87,99.65,99.77,132500.0,69.3988,69.545,69.3918,69.4754,132500.0
2011-03-11 15:05:00,99.78,99.97,99.77,99.87,81400.0,69.4824,69.6147,69.4754,69.545,81400.0
2011-03-11 15:10:00,99.87,99.93,99.84,99.93,48400.0,69.545,69.5868,69.5241,69.5868,48400.0
2011-03-11 15:15:00,99.93,100.15,99.92,100.14,141400.0,69.5868,69.74,69.5799,69.7331,141400.0
2011-03-11 15:20:00,100.15,100.42,100.13,100.38,127200.0,69.74,69.928,69.7261,69.9002,127200.0
2011-03-11 15:25:00,100.38,100.43,100.25,100.42,80800.0,69.9002,69.935,69.8097,69.928,80800.0
2011-03-11 15:30:00,100.42,100.5,100.03,100.07,134600.0,69.928,69.9837,69.6565,69.6843,134600.0
2011-03-11 15:35:00,100.07,100.37,100.07,100.25,116700.0,69.6843,69.8932,69.6843,69.8097,116700.0
2011-03-11 15:40:00,100.26,100.42,100.13,100.36,90100.0,69.8166,69.928,69.7261,69.8863,90100.0
2011-03-11 15:45:00,100.37,100.45,100.25,100.29,124900.0,69.8932,69.9489,69.8097,69.8375,124900.0
2011-03-11 15:50:00,100.29,100.35,100.18,100.22,156900.0,69.8375,69.8793,69.7609,69.7888,156900.0
2011-03-11 15:55:00,100.22,100.26,99.97,100.01,359000.0,69.7888,69.8166,69.6147,69.6425,359000.0
2011-03-14 09:30:00,102.59,102.59,101.58,102.04,339600.0,71.4391,71.4391,70.7358,71.0561,339600.0
2011-03-14 09:35:00,102.04,102.06,101.3,101.39,287100.0,71.0561,71.0701,70.5408,70.6035,287100.0
2011-03-14 09:40:00,101.38,101.39,100.51,100.69,234200.0,70.5965,70.6035,69.9907,70.116,234200.0
2011-03-14 09:45:00,100.62,101.24,100.38,101.08,196400.0,70.0673,70.499,69.9002,70.3876,196400.0
2011-03-14 09:50:00,101.05,101.4,100.96,101.28,91000.0,70.3667,70.6105,70.3041,70.5269,91000.0
2011-03-14 09:55:00,101.29,101.85,101.09,101.46,199400.0,70.5339,70.9238,70.3946,70.6522,199400.0
2011-03-14 10:00:00,101.46,101.75,101.38,101.5,126200.0,70.6522,70.8542,70.5965,70.6801,126200.0
2011-03-14 10:05:00,101.48,101.51,101.02,101.14,102900.0,70.6662,70.6871,70.3458,70.4294,102900.0
2011-03-14 10:10:00,101.16,101.32,101.0,101.28,100200.0,70.4433,70.5548,70.3319,70.5269,100200.0
2011-03-14 10:15:00,101.25,101.46,101.1,101.27,97800.0,70.506,70.6522,70.4016,70.5199,97800.0
2011-03-14 10:20:00,101.27,101.58,101.27,101.47,103900.0,70.5199,70.7358,70.5199,70.6592,103900.0
2011-03-14 10:25:00,101.46,101.67,101.42,101.55,130600.0,70.6522,70.7985,70.6244,70.7149,130600.0
2011-03-14 10:30:00,101.55,101.59,100.72,100.74,155400.0,70.7149,70.7428,70.1369,70.1509,155400.0
2011-03-14 10:35:00,100.75,101.1,100.72,101.05,115000.0,70.1578,70.4016,70.1369,70.3667,115000.0
2011-03-14 10:40:00,101.05,101.3,100.95,101.26,86500.0,70.3667,70.5408,70.2971,70.513,86500.0
2011-03-14 10:45:00,101.27,101.64,101.24,101.61,131700.0,70.5199,70.7776,70.499,70.7567,131700.0
2011-03-14 10:50:00,101.63,101.97,101.46,101.74,101600.0,70.7706,71.0074,70.6522,70.8472,101600.0
2011-03-14 10:55:00,101.74,101.77,101.25,101.37,96100.0,70.8472,70.8681,70.506,70.5896,96100.0
2011-03-14 11:00:00,101.39,101.7,101.39,101.66,56200.0,70.6035,70.8194,70.6035,70.7915,56200.0
2011-03-14 11:05:00,101.68,101.88,101.59,101.72,80800.0,70.8054,70.9447,70.7428,70.8333,80800.0
2011-03-14 11:10:00,101.73,101.75,101.31,101.52,120500.0,70.8403,70.8542,70.5478,70.694,120500.0
2011-03-14 11:15:00,101.5,101.52,101.25,101.27,71900.0,70.6801,70.694,70.506,70.5199,71900.0
2011-03-14 11:20:00,101.27,101.62,101.27,101.53,70100.0,70.5199,70.7637,70.5199,70.701,70100.0
2011-03-14 11:25:00,101.53,101.73,101.3,101.33,105500.0,70.701,70.8403,70.5408,70.5617,105500.0
2011-03-14 11:30:00,101.28,101.32,100.86,101.03,100700.0,70.5269,70.5548,70.2344,70.3528,100700.0
2011-03-14 11:35:00,101.02,101.13,100.82,100.89,82000.0,70.3458,70.4224,70.2066,70.2553,82000.0
2011-03-14 11:40:00,100.89,101.24,100.81,101.19,75000.0,70.2553,70.499,70.1996,70.4642,75000.0
2011-03-14 11:45:00,101.22,101.23,101.01,101.1,59400.0,70.4851,70.4921,70.3389,70.4016,59400.0
2011-03-14 11:50:00,101.06,101.17,100.93,100.99,54800.0,70.3737,70.4503,70.2832,70.325,54800.0
2011-03-14 11:55:00,100.98,101.17,100.91,101.13,98200.0,70.318,70.4503,70.2692,70.4224,98200.0
2011-03-14 12:00:00,101.13,101.14,100.92,101.06,86800.0,70.4224,70.4294,70.2762,70.3737,86800.0
2011-03-14 12:05:00,101.05,101.05,100.96,101.0,57000.0,70.3667,70.3667,70.3041,70.3319,57000.0
2011-03-14 12:10:00,101.0,101.06,100.78,100.8,63400.0,70.3319,70.3737,70.1787,70.1926,63400.0
2011-03-14 12:15:00,100.79,100.87,100.61,100.77,57800.0,70.1857,70.2414,70.0603,70.1718,57800.0
2011-03-14 12:20:00,100.76,101.05,100.76,100.92,50300.0,70.1648,70.3667,70.1648,70.2762,50300.0
2011-03-14 12:25:00,100.92,100.96,100.77,100.8,65500.0,70.2762,70.3041,70.1718,70.1926,65500.0
2011-03-14 12:30:00,100.81,100.9,100.73,100.79,47800.0,70.1996,70.2623,70.1439,70.1857,47800.0
2011-03-14 12:35:00,100.79,100.8,100.52,100.53,83200.0,70.1857,70.1926,69.9977,70.0046,83200.0
2011-03-14 12:40:00,100.52,100.7,100.5,100.69,52100.0,69.9977,70.123,69.9837,70.116,52100.0
2011-03-14 12:45:00,100.68,100.96,100.67,100.86,76400.0,70.1091,70.3041,70.1021,70.2344,76400.0
2011-03-14 12:50:00,100.87,100.99,100.83,100.9,75600.0,70.2414,70.325,70.2135,70.2623,75600.0
2011-03-14 12:55:00,100.88,101.08,100.8,101.01,62100.0,70.2484,70.3876,70.1926,70.3389,62100.0
2011-03-14 13:00:00,101.0,101.12,100.96,101.03,69000.0,70.3319,70.4155,70.3041,70.3528,69000.0
2011-03-14 13:05:00,101.04,101.2,101.03,101.17,96400.0,70.3598,70.4712,70.3528,70.4503,96400.0
2011-03-14 13:10:00,101.17,101.38,101.16,101.36,49600.0,70.4503,70.5965,70.4433,70.5826,49600.0
2011-03-14 13:15:00,101.38,101.4,101.1,101.18,62700.0,70.5965,70.6105,70.4016,70.4573,62700.0
2011-03-14 13:20:00,101.18,101.19,101.03,101.08,40900.0,70.4573,70.4642,70.3528,70.3876,40900.0
2011-03-14 13:25:00,101.08,101.19,101.01,101.05,37500.0,70.3876,70.4642,70.3389,70.3667,37500.0
2011-03-14 13:30:00,101.05,101.06,100.89,100.91,32700.0,70.3667,70.3737,70.2553,70.2692,32700.0
2011-03-14 13:35:00,100.9,101.01,100.88,100.98,34900.0,70.2623,70.3389,70.2484,70.318,34900.0
2011-03-14 13:40:00,100.97,101.14,100.93,101.1,48700.0,70.311,70.4294,70.2832,70.4016,48700.0
2011-03-14 13:45:00,101.11,101.14,101.06,101.1,34200.0,70.4085,70.4294,70.3737,70.4016,34200.0
2011-03-14 13:50:00,101.09,101.3,101.08,101.27,61500.0,70.3946,70.5408,70.3876,70.5199,61500.0
2011-03-14 13:55:00,101.27,101.39,101.11,101.21,45200.0,70.5199,70.6035,70.4085,70.4782,45200.0
2011-03-14 14:00:00,101.2,101.34,101.2,101.3,46600.0,70.4712,70.5687,70.4712,70.5408,46600.0
2011-03-14 14:05:00,101.3,101.61,101.29,101.53,67700.0,70.5408,70.7567,70.5339,70.701,67700.0
2011-03-14 14:10:00,101.53,101.62,101.41,101.43,79600.0,70.701,70.7637,70.6174,70.6314,79600.0
2011-03-14 14:15:00,101.45,101.58,101.45,101.58,60800.0,70.6453,70.7358,70.6453,70.7358,60800.0
2011-03-14 14:20:00,101.57,101.95,101.57,101.9,91700.0,70.7288,70.9935,70.7288,70.9586,91700.0
2011-03-14 14:25:00,101.9,101.9,101.67,101.87,64900.0,70.9586,70.9586,70.7985,70.9377,64900.0
2011-03-14 14:30:00,101.87,101.87,101.63,101.66,51600.0,70.9377,70.9377,70.7706,70.7915,51600.0
2011-03-14 14:35:00,101.65,101.71,101.44,101.44,62700.0,70.7845,70.8263,70.6383,70.6383,62700.0
2011-03-14 14:40:00,101.46,101.59,101.31,101.33,40800.0,70.6522,70.7428,70.5478,70.5617,40800.0
2011-03-14 14:45:00,101.32,101.62,101.31,101.61,37300.0,70.5548,70.7637,70.5478,70.7567,37300.0
2011-03-14 14:50:00,101.63,101.65,101.35,101.45,87900.0,70.7706,70.7845,70.5756,70.6453,87900.0
2011-03-14 14:55:00,101.45,101.53,101.37,101.38,51900.0,70.6453,70.701,70.5896,70.5965,51900.0
2011-03-14 15:00:00,101.39,101.52,101.25,101.27,85000.0,70.6035,70.694,70.506,70.5199,85000.0
2011-03-14 15:05:00,101.27,101.5,101.27,101.39,84300.0,70.5199,70.6801,70.5199,70.6035,84300.0
2011-03-14 15:10:00,101.4,101.74,101.4,101.72,94200.0,70.6105,70.8472,70.6105,70.8333,94200.0
2011-03-14 15:15:00,101.73,101.78,101.64,101.68,68300.0,70.8403,70.8751,70.7776,70.8054,68300.0
2011-03-14 15:20:00,101.67,101.74,101.57,101.7,59800.0,70.7985,70.8472,70.7288,70.8194,59800.0
2011-03-14 15:25:00,101.72,101.75,101.57,101.64,71400.0,70.8333,70.8542,70.7288,70.7776,71400.0
2011-03-14 15:30:00,101.64,101.78,101.59,101.71,81700.0,70.7776,70.8751,70.7428,70.8263,81700.0
2011-03-14 15:35:00,101.71,101.81,101.63,101.67,107200.0,70.8263,70.896,70.7706,70.7985,107200.0
2011-03-14 15:40:00,101.67,102.0,101.66,102.0,145400.0,70.7985,71.0283,70.7915,71.0283,145400.0
2011-03-14 15:45:00,101.99,102.12,101.87,101.88,262600.0,71.0213,71.1118,70.9377,70.9447,262600.0
2011-03-14 15:50:00,101.87,102.08,101.87,102.04,251700.0,70.9377,71.084,70.9377,71.0561,251700.0
2011-03-14 15:55:00,102.04,102.17,101.98,102.07,357900.0,71.0561,71.1467,71.0143,71.077,357900.0
2011-03-15 09:30:00,99.02,99.84,98.75,98.8,484700.0,68.9531,69.5241,68.7651,68.7999,484700.0
2011-03-15 09:35:00,98.8,99.5,98.55,99.39,336100.0,68.7999,69.2874,68.6258,69.2108,336100.0
2011-03-15 09:40:00,99.33,99.67,99.03,99.57,294700.0,69.169,69.4058,68.9601,69.3361,294700.0
2011-03-15 09:45:00,99.58,99.99,99.53,99.97,231700.0,69.3431,69.6286,69.3083,69.6147,231700.0
2011-03-15 09:50:00,99.97,99.99,99.6,99.62,201100.0,69.6147,69.6286,69.357,69.3709,201100.0
2011-03-15 09:55:00,99.61,99.67,99.0,99.06,216000.0,69.364,69.4058,68.9392,68.981,216000.0
2011-03-15 10:00:00,99.06,99.43,99.06,99.19,142800.0,68.981,69.2386,68.981,69.0715,142800.0
2011-03-15 10:05:00,99.19,99.29,98.78,99.06,304300.0,69.0715,69.1411,68.786,68.981,304300.0
2011-03-15 10:10:00,99.06,99.22,98.92,99.2,224600.0,68.981,69.0924,68.8835,69.0785,224600.0
2011-03-15 10:15:00,99.19,99.2,98.83,99.04,193200.0,69.0715,69.0785,68.8208,68.9671,193200.0
2011-03-15 10:20:00,99.04,99.37,98.95,99.34,220500.0,68.9671,69.1969,68.9044,69.176,220500.0
2011-03-15 10:25:00,99.31,99.81,99.22,99.77,159800.0,69.1551,69.5033,69.0924,69.4754,159800.0
2011-03-15 10:30:00,99.77,99.85,99.39,99.4,187200.0,69.4754,69.5311,69.2108,69.2177,187200.0
2011-03-15 10:35:00,99.42,99.75,99.3,99.71,96300.0,69.2317,69.4615,69.1481,69.4336,96300.0
2011-03-15 10:40:00,99.7,99.86,99.54,99.84,139500.0,69.4267,69.5381,69.3152,69.5241,139500.0
2011-03-15 10:45:00,99.85,99.85,99.58,99.66,121000.0,69.5311,69.5311,69.3431,69.3988,121000.0
2011-03-15 10:50:00,99.68,99.77,99.6,99.73,167700.0,69.4127,69.4754,69.357,69.4475,167700.0
2011-03-15 10:55:00,99.72,99.88,99.66,99.81,127300.0,69.4406,69.552,69.3988,69.5033,127300.0
2011-03-15 11:00:00,99.81,99.83,99.31,99.51,187000.0,69.5033,69.5172,69.1551,69.2943,187000.0
2011-03-15 11:05:00,99.53,99.73,99.51,99.7,106400.0,69.3083,69.4475,69.2943,69.4267,106400.0
2011-03-15 11:10:00,99.7,100.2,99.65,100.11,117600.0,69.4267,69.7748,69.3918,69.7122,117600.0
2011-03-15 11:15:00,100.12,100.3,99.93,100.27,145200.0,69.7191,69.8445,69.5868,69.8236,145200.0
2011-03-15 11:20:00,100.23,100.3,99.95,99.99,217500.0,69.7957,69.8445,69.6007,69.6286,217500.0
2011-03-15 11:25:00,99.98,100.23,99.96,100.15,123300.0,69.6216,69.7957,69.6077,69.74,123300.0
2011-03-15 11:30:00,100.15,100.17,99.91,99.97,88300.0,69.74,69.7539,69.5729,69.6147,88300.0
2011-03-15 11:35:00,99.97,100.03,99.79,99.98,189700.0,69.6147,69.6565,69.4893,69.6216,189700.0
2011-03-15 11:40:00,99.99,100.09,99.88,100.02,123700.0,69.6286,69.6982,69.552,69.6495,123700.0
2011-03-15 11:45:00,100.02,100.06,99.81,99.87,70400.0,69.6495,69.6773,69.5033,69.545,70400.0
2011-03-15 11:50:00,99.87,99.96,99.63,99.89,73300.0,69.545,69.6077,69.3779,69.559,73300.0
2011-03-15 11:55:00,99.89,100.07,99.89,100.0,56100.0,69.559,69.6843,69.559,69.6356,56100.0
2011-03-15 12:00:00,100.01,100.07,99.93,100.0,123600.0,69.6425,69.6843,69.5868,69.6356,123600.0
2011-03-15 12:05:00,100.0,100.44,100.0,100.36,172200.0,69.6356,69.942,69.6356,69.8863,172200.0
2011-03-15 12:10:00,100.37,100.42,100.26,100.29,133700.0,69.8932,69.928,69.8166,69.8375,133700.0
2011-03-15 12:15:00,100.28,100.32,100.14,100.3,116400.0,69.8305,69.8584,69.7331,69.8445,116400.0
2011-03-15 12:20:00,100.29,100.36,100.25,100.34,63600.0,69.8375,69.8863,69.8097,69.8723,63600.0
2011-03-15 12:25:00,100.35,100.82,100.3,100.69,135300.0,69.8793,70.2066,69.8445,70.116,135300.0
2011-03-15 12:30:00,100.67,100.71,100.26,100.32,82600.0,70.1021,70.13,69.8166,69.8584,82600.0
2011-03-15 12:35:00,100.31,100.47,100.25,100.38,74300.0,69.8514,69.9628,69.8097,69.9002,74300.0
2011-03-15 12:40:00,100.37,100.39,100.0,100.11,93700.0,69.8932,69.9071,69.6356,69.7122,93700.0
2011-03-15 12:45:00,100.11,100.12,99.92,99.98,116800.0,69.7122,69.7191,69.5799,69.6216,116800.0
2011-03-15 12:50:00,99.98,100.12,99.97,99.99,86000.0,69.6216,69.7191,69.6147,69.6286,86000.0
2011-03-15 12:55:00,100.0,100.14,99.91,100.06,82000.0,69.6356,69.7331,69.5729,69.6773,82000.0
2011-03-15 13:00:00,100.08,100.1,99.91,99.94,47400.0,69.6913,69.7052,69.5729,69.5938,47400.0
2011-03-15 13:05:00,99.94,100.06,99.9,99.99,71500.0,69.5938,69.6773,69.5659,69.6286,71500.0
2011-03-15 13:10:00,99.97,100.12,99.9,100.12,106800.0,69.6147,69.7191,69.5659,69.7191,106800.0
2011-03-15 13:15:00,100.12,100.12,99.9,99.95,73300.0,69.7191,69.7191,69.5659,69.6007,73300.0
2011-03-15 13:20:00,99.96,100.01,99.82,99.83,54500.0,69.6077,69.6425,69.5102,69.5172,54500.0
2011-03-15 13:25:00,99.82,99.87,99.76,99.86,52300.0,69.5102,69.545,69.4684,69.5381,52300.0
2011-03-15 13:30:00,99.86,99.92,99.81,99.88,60300.0,69.5381,69.5799,69.5033,69.552,60300.0
2011-03-15 13:35:00,99.89,99.96,99.8,99.9,67300.0,69.559,69.6077,69.4963,69.5659,67300.0
2011-03-15 13:40:00,99.89,100.0,99.76,99.78,95100.0,69.559,69.6356,69.4684,69.4824,95100.0
2011-03-15 13:45:00,99.78,99.98,99.74,99.98,87500.0,69.4824,69.6216,69.4545,69.6216,87500.0
2011-03-15 13:50:00,99.99,100.06,99.86,100.0,88500.0,69.6286,69.6773,69.5381,69.6356,88500.0
2011-03-15 13:55:00,100.01,100.22,99.97,100.18,92800.0,69.6425,69.7888,69.6147,69.7609,92800.0
2011-03-15 14:00:00,100.18,100.4,100.14,100.15,97000.0,69.7609,69.9141,69.7331,69.74,97000.0
2011-03-15 14:05:00,100.15,100.4,100.14,100.3,74400.0,69.74,69.9141,69.7331,69.8445,74400.0
2011-03-15 14:10:00,100.3,100.35,100.16,100.25,64300.0,69.8445,69.8793,69.747,69.8097,64300.0
2011-03-15 14:15:00,100.26,100.39,99.9,99.91,142100.0,69.8166,69.9071,69.5659,69.5729,142100.0
2011-03-15 14:20:00,99.93,100.5,99.93,100.49,108100.0,69.5868,69.9837,69.5868,69.9768,108100.0
2011-03-15 14:25:00,100.46,100.74,100.25,100.61,195400.0,69.9559,70.1509,69.8097,70.0603,195400.0
2011-03-15 14:30:00,100.6,100.64,100.37,100.41,117300.0,70.0534,70.0812,69.8932,69.9211,117300.0
2011-03-15 14:35:00,100.41,100.46,100.22,100.22,138000.0,69.9211,69.9559,69.7888,69.7888,138000.0
2011-03-15 14:40:00,100.22,100.55,100.19,100.54,117000.0,69.7888,70.0186,69.7679,70.0116,117000.0
2011-03-15 14:45:00,100.54,100.8,100.47,100.7,133400.0,70.0116,70.1926,69.9628,70.123,133400.0
2011-03-15 14:50:00,100.68,100.73,100.43,100.43,113600.0,70.1091,70.1439,69.935,69.935,113600.0
2011-03-15 14:55:00,100.44,100.65,100.32,100.39,79000.0,69.942,70.0882,69.8584,69.9071,79000.0
2011-03-15 15:00:00,100.38,100.77,100.34,100.65,125400.0,69.9002,70.1718,69.8723,70.0882,125400.0
2011-03-15 15:05:00,100.66,100.86,100.63,100.67,99200.0,70.0952,70.2344,70.0743,70.1021,99200.0
2011-03-15 15:10:00,100.69,100.85,100.57,100.6,112300.0,70.116,70.2275,70.0325,70.0534,112300.0
2011-03-15 15:15:00,100.6,100.88,100.56,100.85,93000.0,70.0534,70.2484,70.0255,70.2275,93000.0
2011-03-15 15:20:00,100.86,101.23,100.85,101.21,191300.0,70.2344,70.4921,70.2275,70.4782,191300.0
2011-03-15 15:25:00,101.21,101.35,101.18,101.28,160900.0,70.4782,70.5756,70.4573,70.5269,160900.0
2011-03-15 15:30:00,101.28,101.33,100.78,100.91,212500.0,70.5269,70.5617,70.1787,70.2692,212500.0
2011-03-15 15:35:00,100.91,101.02,100.79,100.99,123200.0,70.2692,70.3458,70.1857,70.325,123200.0
2011-03-15 15:40:00,100.98,101.38,100.95,101.19,263400.0,70.318,70.5965,70.2971,70.4642,263400.0
2011-03-15 15:45:00,101.19,101.2,100.81,100.88,244900.0,70.4642,70.4712,70.1996,70.2484,244900.0
2011-03-15 15:50:00,100.88,101.0,100.75,100.94,262200.0,70.2484,70.3319,70.1578,70.2901,262200.0
2011-03-15 15:55:00,100.94,101.04,100.59,100.73,404200.0,70.2901,70.3598,70.0464,70.1439,404200.0
2011-03-16 09:30:00,101.7,101.7,101.11,101.42,319300.0,70.8194,70.8194,70.4085,70.6244,319300.0
2011-03-16 09:35:00,101.42,101.64,101.31,101.41,183900.0,70.6244,70.7776,70.5478,70.6174,183900.0
2011-03-16 09:40:00,101.39,101.58,101.08,101.45,205800.0,70.6035,70.7358,70.3876,70.6453,205800.0
2011-03-16 09:45:00,101.45,101.48,100.94,101.02,216900.0,70.6453,70.6662,70.2901,70.3458,216900.0
2011-03-16 09:50:00,101.0,101.55,100.97,101.55,138100.0,70.3319,70.7149,70.311,70.7149,138100.0
2011-03-16 09:55:00,101.53,101.83,101.45,101.75,147800.0,70.701,70.9099,70.6453,70.8542,147800.0
2011-03-16 10:00:00,101.72,102.0,101.69,101.86,191800.0,70.8333,71.0283,70.8124,70.9308,191800.0
2011-03-16 10:05:00,101.85,102.36,101.76,102.2,201000.0,70.9238,71.279,70.8611,71.1675,201000.0
2011-03-16 10:10:00,102.23,102.32,102.0,102.02,159300.0,71.1884,71.2511,71.0283,71.0422,159300.0
2011-03-16 10:15:00,102.02,102.23,101.85,102.19,156800.0,71.0422,71.1884,70.9238,71.1606,156800.0
2011-03-16 10:20:00,102.2,102.31,102.07,102.29,154100.0,71.1675,71.2441,71.077,71.2302,154100.0
2011-03-16 10:25:00,102.3,102.35,102.09,102.3,110500.0,71.2372,71.272,71.0909,71.2372,110500.0
2011-03-16 10:30:00,102.3,102.44,102.16,102.28,158000.0,71.2372,71.3347,71.1397,71.2233,158000.0
2011-03-16 10:35:00,102.28,102.5,102.12,102.47,167100.0,71.2233,71.3765,71.1118,71.3556,167100.0
2011-03-16 10:40:00,102.47,102.59,102.42,102.44,117300.0,71.3556,71.4391,71.3207,71.3347,117300.0
2011-03-16 10:45:00,102.43,102.55,102.35,102.5,88700.0,71.3277,71.4113,71.272,71.3765,88700.0
2011-03-16 10:50:00,102.47,102.61,102.45,102.46,77400.0,71.3556,71.4531,71.3416,71.3486,77400.0
2011-03-16 10:55:00,102.47,102.54,102.01,102.03,164400.0,71.3556,71.4043,71.0352,71.0492,164400.0
2011-03-16 11:00:00,102.03,102.06,100.8,101.27,467100.0,71.0492,71.0701,70.1926,70.5199,467100.0
2011-03-16 11:05:00,101.27,101.9,100.65,101.82,289800.0,70.5199,70.9586,70.0882,70.9029,289800.0
2011-03-16 11:10:00,101.83,102.1,101.52,101.82,237200.0,70.9099,71.0979,70.694,70.9029,237200.0
2011-03-16 11:15:00,101.8,101.89,101.4,101.59,119700.0,70.889,70.9517,70.6105,70.7428,119700.0
2011-03-16 11:20:00,101.58,101.72,101.3,101.53,98400.0,70.7358,70.8333,70.5408,70.701,98400.0
2011-03-16 11:25:00,101.54,101.81,101.48,101.67,118400.0,70.7079,70.896,70.6662,70.7985,118400.0
2011-03-16 11:30:00,101.73,102.05,101.69,101.95,135500.0,70.8403,71.0631,70.8124,70.9935,135500.0
2011-03-16 11:35:00,101.99,102.1,101.68,101.88,101400.0,71.0213,71.0979,70.8054,70.9447,101400.0
2011-03-16 11:40:00,101.8,102.07,101.75,101.87,126600.0,70.889,71.077,70.8542,70.9377,126600.0
2011-03-16 11:45:00,101.87,101.94,101.63,101.91,128200.0,70.9377,70.9865,70.7706,70.9656,128200.0
2011-03-16 11:50:00,101.92,102.0,101.65,101.71,89400.0,70.9726,71.0283,70.7845,70.8263,89400.0
2011-03-16 11:55:00,101.69,101.94,101.59,101.75,82200.0,70.8124,70.9865,70.7428,70.8542,82200.0
2011-03-16 12:00:00,101.69,101.79,101.25,101.25,172100.0,70.8124,70.882,70.506,70.506,172100.0
2011-03-16 12:05:00,101.25,101.5,101.14,101.48,188600.0,70.506,70.6801,70.4294,70.6662,188600.0
2011-03-16 12:10:00,101.49,101.77,101.34,101.4,95800.0,70.6731,70.8681,70.5687,70.6105,95800.0
2011-03-16 12:15:00,101.42,101.55,101.11,101.28,92000.0,70.6244,70.7149,70.4085,70.5269,92000.0
2011-03-16 12:20:00,101.29,101.47,101.16,101.43,100300.0,70.5339,70.6592,70.4433,70.6314,100300.0
2011-03-16 12:25:00,101.44,101.75,101.35,101.53,93600.0,70.6383,70.8542,70.5756,70.701,93600.0
2011-03-16 12:30:00,101.58,101.65,101.17,101.21,149200.0,70.7358,70.7845,70.4503,70.4782,149200.0
2011-03-16 12:35:00,101.22,101.35,100.9,100.91,92800.0,70.4851,70.5756,70.2623,70.2692,92800.0
2011-03-16 12:40:00,100.91,101.09,100.81,100.84,128800.0,70.2692,70.3946,70.1996,70.2205,128800.0
2011-03-16 12:45:00,100.83,101.25,100.81,101.03,138000.0,70.2135,70.506,70.1996,70.3528,138000.0
2011-03-16 12:50:00,101.06,101.27,101.0,101.12,121200.0,70.3737,70.5199,70.3319,70.4155,121200.0
2011-03-16 12:55:00,101.15,101.21,101.01,101.11,67100.0,70.4364,70.4782,70.3389,70.4085,67100.0
2011-03-16 13:00:00,101.09,101.31,101.08,101.26,76300.0,70.3946,70.5478,70.3876,70.513,76300.0
2011-03-16 13:05:00,101.25,101.26,100.95,100.95,78900.0,70.506,70.513,70.2971,70.2971,78900.0
2011-03-16 13:10:00,100.94,100.99,100.8,100.84,121500.0,70.2901,70.325,70.1926,70.2205,121500.0
2011-03-16 13:15:00,100.85,101.06,100.84,101.02,86500.0,70.2275,70.3737,70.2205,70.3458,86500.0
2011-03-16 13:20:00,101.05,101.16,100.81,100.81,81000.0,70.3667,70.4433,70.1996,70.1996,81000.0
2011-03-16 13:25:00,100.83,101.03,100.8,101.03,115200.0,70.2135,70.3528,70.1926,70.3528,115200.0
2011-03-16 13:30:00,101.01,101.04,100.71,100.72,108400.0,70.3389,70.3598,70.13,70.1369,108400.0
2011-03-16 13:35:00,100.72,100.84,100.51,100.52,188900.0,70.1369,70.2205,69.9907,69.9977,188900.0
2011-03-16 13:40:00,100.53,100.73,100.37,100.73,223400.0,70.0046,70.1439,69.8932,70.1439,223400.0
2011-03-16 13:45:00,100.72,100.74,100.4,100.58,84000.0,70.1369,70.1509,69.9141,70.0394,84000.0
2011-03-16 13:50:00,100.58,100.75,100.41,100.41,65400.0,70.0394,70.1578,69.9211,69.9211,65400.0
2011-03-16 13:55:00,100.41,100.52,100.35,100.39,112700.0,69.9211,69.9977,69.8793,69.9071,112700.0
2011-03-16 14:00:00,100.36,100.41,100.02,100.09,134000.0,69.8863,69.9211,69.6495,69.6982,134000.0
2011-03-16 14:05:00,100.09,100.09,99.54,99.74,311200.0,69.6982,69.6982,69.3152,69.4545,311200.0
2011-03-16 14:10:00,99.72,99.8,99.1,99.47,349200.0,69.4406,69.4963,69.0088,69.2665,349200.0
2011-03-16 14:15:00,99.5,99.5,99.04,99.1,255100.0,69.2874,69.2874,68.9671,69.0088,255100.0
2011-03-16 14:20:00,99.1,99.95,99.05,99.88,197800.0,69.0088,69.6007,68.974,69.552,197800.0
2011-03-16 14:25:00,99.92,100.35,99.85,100.15,242900.0,69.5799,69.8793,69.5311,69.74,242900.0
2011-03-16 14:30:00,100.18,100.53,100.15,100.41,215100.0,69.7609,70.0046,69.74,69.9211,215100.0
2011-03-16 14:35:00,100.41,101.04,100.35,101.04,213900.0,69.9211,70.3598,69.8793,70.3598,213900.0
2011-03-16 14:40:00,101.03,101.44,100.87,101.0,251300.0,70.3528,70.6383,70.2414,70.3319,251300.0
2011-03-16 14:45:00,100.97,101.57,100.97,101.42,167600.0,70.311,70.7288,70.311,70.6244,167600.0
2011-03-16 14:50:00,101.41,101.56,101.18,101.43,113800.0,70.6174,70.7219,70.4573,70.6314,113800.0
2011-03-16 14:55:00,101.38,101.67,101.19,101.27,120100.0,70.5965,70.7985,70.4642,70.5199,120100.0
2011-03-16 15:00:00,101.26,101.5,101.11,101.42,94900.0,70.513,70.6801,70.4085,70.6244,94900.0
2011-03-16 15:05:00,101.4,101.42,101.0,101.21,142100.0,70.6105,70.6244,70.3319,70.4782,142100.0
2011-03-16 15:10:00,101.21,101.6,101.03,101.07,142700.0,70.4782,70.7497,70.3528,70.3807,142700.0
2011-03-16 15:15:00,101.05,101.44,101.05,101.24,97400.0,70.3667,70.6383,70.3667,70.499,97400.0
2011-03-16 15:20:00,101.27,101.5,101.24,101.36,98500.0,70.5199,70.6801,70.499,70.5826,98500.0
2011-03-16 15:25:00,101.4,101.54,100.73,101.0,158200.0,70.6105,70.7079,70.1439,70.3319,158200.0
2011-03-16 15:30:00,100.99,101.1,100.74,100.86,113400.0,70.325,70.4016,70.1509,70.2344,113400.0
2011-03-16 15:35:00,100.91,101.14,100.8,100.88,170800.0,70.2692,70.4294,70.1926,70.2484,170800.0
2011-03-16 15:40:00,100.81,101.06,100.73,101.01,153700.0,70.1996,70.3737,70.1439,70.3389,153700.0
2011-03-16 15:45:00,100.97,100.98,100.62,100.79,183300.0,70.311,70.318,70.0673,70.1857,183300.0
2011-03-16 15:50:00,100.78,100.86,100.63,100.68,196300.0,70.1787,70.2344,70.0743,70.1091,196300.0
2011-03-16 15:55:00,100.68,100.76,100.38,100.39,392500.0,70.1091,70.1648,69.9002,69.9071,392500.0
2011-03-17 09:30:00,101.89,102.1,101.28,101.81,353600.0,70.9517,71.0979,70.5269,70.896,353600.0
2011-03-17 09:35:00,101.87,102.13,101.5,102.12,201300.0,70.9377,71.1188,70.6801,71.1118,201300.0
2011-03-17 09:40:00,102.12,102.16,101.84,101.96,264600.0,71.1118,71.1397,70.9169,71.0004,264600.0
2011-03-17 09:45:00,102.0,102.06,101.54,101.83,224500.0,71.0283,71.0701,70.7079,70.9099,224500.0
2011-03-17 09:50:00,101.8,102.06,101.77,101.85,155100.0,70.889,71.0701,70.8681,70.9238,155100.0
2011-03-17 09:55:00,101.86,102.29,101.86,102.12,252900.0,70.9308,71.2302,70.9308,71.1118,252900.0
2011-03-17 10:00:00,102.12,102.55,102.09,102.34,276100.0,71.1118,71.4113,71.0909,71.265,276100.0
2011-03-17 10:05:00,102.34,102.75,102.24,102.74,179900.0,71.265,71.5505,71.1954,71.5436,179900.0
2011-03-17 10:10:00,102.73,102.78,102.5,102.56,204200.0,71.5366,71.5714,71.3765,71.4182,204200.0
2011-03-17 10:15:00,102.57,102.91,102.53,102.85,232900.0,71.4252,71.662,71.3973,71.6202,232900.0
2011-03-17 10:20:00,102.85,102.9,102.62,102.74,121400.0,71.6202,71.655,71.46,71.5436,121400.0
2011-03-17 10:25:00,102.74,102.92,102.68,102.78,170100.0,71.5436,71.6689,71.5018,71.5714,170100.0
2011-03-17 10:30:00,102.78,102.9,102.75,102.88,97900.0,71.5714,71.655,71.5505,71.6411,97900.0
2011-03-17 10:35:00,102.88,102.98,102.84,102.86,97100.0,71.6411,71.7107,71.6132,71.6271,97100.0
2011-03-17 10:40:00,102.85,102.86,102.48,102.62,183700.0,71.6202,71.6271,71.3625,71.46,183700.0
2011-03-17 10:45:00,102.65,102.65,102.28,102.42,161900.0,71.4809,71.4809,71.2233,71.3207,161900.0
2011-03-17 10:50:00,102.42,102.62,102.25,102.52,118700.0,71.3207,71.46,71.2024,71.3904,118700.0
2011-03-17 10:55:00,102.54,102.69,102.41,102.57,85900.0,71.4043,71.5088,71.3138,71.4252,85900.0
2011-03-17 11:00:00,102.51,102.72,102.48,102.64,119300.0,71.3834,71.5296,71.3625,71.4739,119300.0
2011-03-17 11:05:00,102.66,102.7,102.54,102.62,77100.0,71.4879,71.5157,71.4043,71.46,77100.0
2011-03-17 11:10:00,102.62,102.66,102.25,102.25,74000.0,71.46,71.4879,71.2024,71.2024,74000.0
2011-03-17 11:15:00,102.25,102.3,102.03,102.15,122900.0,71.2024,71.2372,71.0492,71.1327,122900.0
2011-03-17 11:20:00,102.15,102.37,102.08,102.16,82900.0,71.1327,71.2859,71.084,71.1397,82900.0
2011-03-17 11:25:00,102.15,102.28,102.0,102.13,76800.0,71.1327,71.2233,71.0283,71.1188,76800.0
2011-03-17 11:30:00,102.19,102.44,102.05,102.41,77800.0,71.1606,71.3347,71.0631,71.3138,77800.0
2011-03-17 11:35:00,102.42,102.67,102.4,102.61,129800.0,71.3207,71.4948,71.3068,71.4531,129800.0
2011-03-17 11:40:00,102.6,102.68,102.4,102.65,111800.0,71.4461,71.5018,71.3068,71.4809,111800.0
2011-03-17 11:45:00,102.62,102.62,102.3,102.35,89400.0,71.46,71.46,71.2372,71.272,89400.0
2011-03-17 11:50:00,102.36,102.61,102.26,102.57,52500.0,71.279,71.4531,71.2093,71.4252,52500.0
2011-03-17 11:55:00,102.57,102.69,102.37,102.42,54900.0,71.4252,71.5088,71.2859,71.3207,54900.0
2011-03-17 12:00:00,102.42,102.57,102.38,102.48,69000.0,71.3207,71.4252,71.2929,71.3625,69000.0
2011-03-17 12:05:00,102.5,102.72,102.42,102.68,76100.0,71.3765,71.5296,71.3207,71.5018,76100.0
2011-03-17 12:10:00,102.7,102.85,102.62,102.83,84300.0,71.5157,71.6202,71.46,71.6062,84300.0
2011-03-17 12:15:00,102.81,102.87,102.65,102.67,74900.0,71.5923,71.6341,71.4809,71.4948,74900.0
2011-03-17 12:20:00,102.66,102.88,102.65,102.7,123100.0,71.4879,71.6411,71.4809,71.5157,123100.0
2011-03-17 12:25:00,102.71,102.81,102.63,102.65,123700.0,71.5227,71.5923,71.467,71.4809,123700.0
2011-03-17 12:30:00,102.65,102.87,102.65,102.77,114200.0,71.4809,71.6341,71.4809,71.5645,114200.0
2011-03-17 12:35:00,102.78,102.87,102.76,102.83,71300.0,71.5714,71.6341,71.5575,71.6062,71300.0
2011-03-17 12:40:00,102.84,102.91,102.83,102.85,49200.0,71.6132,71.662,71.6062,71.6202,49200.0
2011-03-17 12:45:00,102.84,102.85,102.64,102.83,79800.0,71.6132,71.6202,71.4739,71.6062,79800.0
2011-03-17 12:50:00,102.85,102.92,102.66,102.86,80500.0,71.6202,71.6689,71.4879,71.6271,80500.0
2011-03-17 12:55:00,102.85,102.92,102.72,102.75,41600.0,71.6202,71.6689,71.5296,71.5505,41600.0
2011-03-17 13:00:00,102.75,102.9,102.74,102.83,49300.0,71.5505,71.655,71.5436,71.6062,49300.0
2011-03-17 13:05:00,102.84,102.98,102.8,102.96,84000.0,71.6132,71.7107,71.5854,71.6968,84000.0
2011-03-17 13:10:00,102.97,103.18,102.92,103.16,205700.0,71.7037,71.85,71.6689,71.836,205700.0
2011-03-17 13:15:00,103.16,103.25,103.01,103.04,114900.0,71.836,71.8987,71.7316,71.7525,114900.0
2011-03-17 13:20:00,103.04,103.12,102.82,102.84,72900.0,71.7525,71.8082,71.5993,71.6132,72900.0
2011-03-17 13:25:00,102.82,102.94,102.5,102.57,157700.0,71.5993,71.6828,71.3765,71.4252,157700.0
2011-03-17 13:30:00,102.57,102.92,102.37,102.7,123700.0,71.4252,71.6689,71.2859,71.5157,123700.0
2011-03-17 13:35:00,102.75,102.88,102.61,102.81,39700.0,71.5505,71.6411,71.4531,71.5923,39700.0
2011-03-17 13:40:00,102.82,102.82,102.44,102.45,64200.0,71.5993,71.5993,71.3347,71.3416,64200.0
2011-03-17 13:45:00,102.45,102.54,102.34,102.52,58100.0,71.3416,71.4043,71.265,71.3904,58100.0
2011-03-17 13:50:00,102.52,102.55,102.05,102.07,92700.0,71.3904,71.4113,71.0631,71.077,92700.0
2011-03-17 13:55:00,102.13,102.6,102.06,102.6,133300.0,71.1188,71.4461,71.0701,71.4461,133300.0
2011-03-17 14:00:00,102.6,102.61,102.38,102.59,90600.0,71.4461,71.4531,71.2929,71.4391,90600.0
2011-03-17 14:05:00,102.57,102.64,102.37,102.37,46500.0,71.4252,71.4739,71.2859,71.2859,46500.0
2011-03-17 14:10:00,102.36,102.42,102.1,102.27,62000.0,71.279,71.3207,71.0979,71.2163,62000.0
2011-03-17 14:15:00,102.27,102.49,102.14,102.49,59200.0,71.2163,71.3695,71.1258,71.3695,59200.0
2011-03-17 14:20:00,102.49,102.52,102.22,102.44,60300.0,71.3695,71.3904,71.1815,71.3347,60300.0
2011-03-17 14:25:00,102.44,102.63,102.28,102.48,94600.0,71.3347,71.467,71.2233,71.3625,94600.0
2011-03-17 14:30:00,102.48,102.9,102.47,102.81,95500.0,71.3625,71.655,71.3556,71.5923,95500.0
2011-03-17 14:35:00,102.82,102.92,102.78,102.82,77500.0,71.5993,71.6689,71.5714,71.5993,77500.0
2011-03-17 14:40:00,102.81,102.94,102.81,102.92,80500.0,71.5923,71.6828,71.5923,71.6689,80500.0
2011-03-17 14:45:00,102.93,102.97,102.8,102.85,46700.0,71.6759,71.7037,71.5854,71.6202,46700.0
2011-03-17 14:50:00,102.85,103.1,102.82,103.1,76600.0,71.6202,71.7943,71.5993,71.7943,76600.0
2011-03-17 14:55:00,103.07,103.15,102.94,102.96,77300.0,71.7734,71.8291,71.6828,71.6968,77300.0
2011-03-17 15:00:00,102.94,103.09,102.8,102.96,103000.0,71.6828,71.7873,71.5854,71.6968,103000.0
2011-03-17 15:05:00,102.96,102.99,102.87,102.97,67500.0,71.6968,71.7177,71.6341,71.7037,67500.0
2011-03-17 15:10:00,102.98,103.04,102.9,103.0,47100.0,71.7107,71.7525,71.655,71.7246,47100.0
2011-03-17 15:15:00,102.99,103.06,102.89,102.96,78400.0,71.7177,71.7664,71.648,71.6968,78400.0
2011-03-17 15:20:00,102.96,103.06,102.91,102.91,49200.0,71.6968,71.7664,71.662,71.662,49200.0
2011-03-17 15:25:00,102.91,102.91,102.75,102.84,94900.0,71.662,71.662,71.5505,71.6132,94900.0
2011-03-17 15:30:00,102.84,102.94,102.74,102.86,71900.0,71.6132,71.6828,71.5436,71.6271,71900.0
2011-03-17 15:35:00,102.87,103.07,102.84,103.05,78500.0,71.6341,71.7734,71.6132,71.7594,78500.0
2011-03-17 15:40:00,103.06,103.1,102.85,103.0,112500.0,71.7664,71.7943,71.6202,71.7246,112500.0
2011-03-17 15:45:00,103.01,103.31,103.01,103.2,262000.0,71.7316,71.9405,71.7316,71.8639,262000.0
2011-03-17 15:50:00,103.2,103.23,103.05,103.21,185200.0,71.8639,71.8848,71.7594,71.8709,185200.0
2011-03-17 15:55:00,103.22,103.24,102.9,103.09,530900.0,71.8778,71.8918,71.655,71.7873,530900.0
2011-03-18 09:30:00,104.99,105.22,104.7,105.16,1479300.0,73.1104,73.2705,72.9084,73.2288,1479300.0
2011-03-18 09:35:00,105.17,105.48,105.0,105.28,492000.0,73.2357,73.4516,73.1173,73.3123,492000.0
2011-03-18 09:40:00,105.27,105.5,105.24,105.42,332600.0,73.3054,73.4655,73.2845,73.4098,332600.0
2011-03-18 09:45:00,105.43,105.64,104.95,105.09,448800.0,73.4168,73.563,73.0825,73.18,448800.0
2011-03-18 09:50:00,105.08,105.55,105.06,105.5,224400.0,73.173,73.5003,73.1591,73.4655,224400.0
2011-03-18 09:55:00,105.51,105.54,105.1,105.31,237100.0,73.4725,73.4934,73.187,73.3332,237100.0
2011-03-18 10:00:00,105.31,105.39,105.12,105.2,192600.0,73.3332,73.3889,73.2009,73.2566,192600.0
2011-03-18 10:05:00,105.21,105.25,104.77,105.08,334100.0,73.2636,73.2914,72.9572,73.173,334100.0
2011-03-18 10:10:00,105.08,105.21,104.77,104.79,176100.0,73.173,73.2636,72.9572,72.9711,176100.0
2011-03-18 10:15:00,104.79,105.06,104.78,104.96,182300.0,72.9711,73.1591,72.9641,73.0895,182300.0
2011-03-18 10:20:00,105.0,105.19,104.85,105.16,116200.0,73.1173,73.2496,73.0129,73.2288,116200.0
2011-03-18 10:25:00,105.15,105.19,104.85,104.95,137400.0,73.2218,73.2496,73.0129,73.0825,137400.0
2011-03-18 10:30:00,104.96,105.03,104.85,104.95,126100.0,73.0895,73.1382,73.0129,73.0825,126100.0
2011-03-18 10:35:00,104.95,105.22,104.94,105.21,113300.0,73.0825,73.2705,73.0756,73.2636,113300.0
2011-03-18 10:40:00,105.23,105.45,105.15,105.44,147000.0,73.2775,73.4307,73.2218,73.4237,147000.0
2011-03-18 10:45:00,105.45,105.48,105.32,105.35,132000.0,73.4307,73.4516,73.3402,73.3611,132000.0
2011-03-18 10:50:00,105.35,105.45,105.23,105.29,56600.0,73.3611,73.4307,73.2775,73.3193,56600.0
2011-03-18 10:55:00,105.28,105.33,105.1,105.24,108800.0,73.3123,73.3471,73.187,73.2845,108800.0
2011-03-18 11:00:00,105.24,105.48,105.22,105.39,94200.0,73.2845,73.4516,73.2705,73.3889,94200.0
2011-03-18 11:05:00,105.38,105.49,105.26,105.33,69800.0,73.382,73.4586,73.2984,73.3471,69800.0
2011-03-18 11:10:00,105.32,105.48,105.32,105.44,63500.0,73.3402,73.4516,73.3402,73.4237,63500.0
2011-03-18 11:15:00,105.45,105.5,105.33,105.38,122800.0,73.4307,73.4655,73.3471,73.382,122800.0
2011-03-18 11:20:00,105.4,105.48,105.28,105.48,89500.0,73.3959,73.4516,73.3123,73.4516,89500.0
2011-03-18 11:25:00,105.47,105.5,105.14,105.19,147100.0,73.4446,73.4655,73.2148,73.2496,147100.0
2011-03-18 11:30:00,105.17,105.21,105.1,105.18,125000.0,73.2357,73.2636,73.187,73.2427,125000.0
2011-03-18 11:35:00,105.19,105.37,105.1,105.26,112600.0,73.2496,73.375,73.187,73.2984,112600.0
2011-03-18 11:40:00,105.23,105.32,105.09,105.19,106900.0,73.2775,73.3402,73.18,73.2496,106900.0
2011-03-18 11:45:00,105.19,105.27,105.01,105.21,103500.0,73.2496,73.3054,73.1243,73.2636,103500.0
2011-03-18 11:50:00,105.21,105.3,105.14,105.25,63400.0,73.2636,73.3262,73.2148,73.2914,63400.0
2011-03-18 11:55:00,105.23,105.33,105.15,105.28,84000.0,73.2775,73.3471,73.2218,73.3123,84000.0
2011-03-18 12:00:00,105.27,105.34,105.19,105.3,68000.0,73.3054,73.3541,73.2496,73.3262,68000.0
2011-03-18 12:05:00,105.29,105.45,105.27,105.38,58800.0,73.3193,73.4307,73.3054,73.382,58800.0
2011-03-18 12:10:00,105.38,105.39,105.18,105.25,48400.0,73.382,73.3889,73.2427,73.2914,48400.0
2011-03-18 12:15:00,105.26,105.32,105.17,105.2,53000.0,73.2984,73.3402,73.2357,73.2566,53000.0
2011-03-18 12:20:00,105.2,105.46,105.2,105.44,50000.0,73.2566,73.4377,73.2566,73.4237,50000.0
2011-03-18 12:25:00,105.43,105.43,105.25,105.39,96000.0,73.4168,73.4168,73.2914,73.3889,96000.0
2011-03-18 12:30:00,105.4,105.43,105.27,105.35,56000.0,73.3959,73.4168,73.3054,73.3611,56000.0
2011-03-18 12:35:00,105.35,105.37,105.24,105.26,53900.0,73.3611,73.375,73.2845,73.2984,53900.0
2011-03-18 12:40:00,105.27,105.34,105.18,105.24,39100.0,73.3054,73.3541,73.2427,73.2845,39100.0
2011-03-18 12:45:00,105.25,105.41,105.19,105.41,54200.0,73.2914,73.4028,73.2496,73.4028,54200.0
2011-03-18 12:50:00,105.41,105.44,105.25,105.26,46900.0,73.4028,73.4237,73.2914,73.2984,46900.0
2011-03-18 12:55:00,105.28,105.37,105.15,105.18,68100.0,73.3123,73.375,73.2218,73.2427,68100.0
2011-03-18 13:00:00,105.18,105.36,105.18,105.34,44500.0,73.2427,73.368,73.2427,73.3541,44500.0
2011-03-18 13:05:00,105.34,105.46,105.34,105.43,54800.0,73.3541,73.4377,73.3541,73.4168,54800.0
2011-03-18 13:10:00,105.43,105.47,105.33,105.34,38100.0,73.4168,73.4446,73.3471,73.3541,38100.0
2011-03-18 13:15:00,105.35,105.47,105.32,105.46,38100.0,73.3611,73.4446,73.3402,73.4377,38100.0
2011-03-18 13:20:00,105.45,105.47,105.35,105.36,29200.0,73.4307,73.4446,73.3611,73.368,29200.0
2011-03-18 13:25:00,105.37,105.39,105.18,105.37,56000.0,73.375,73.3889,73.2427,73.375,56000.0
2011-03-18 13:30:00,105.35,105.4,105.24,105.31,48000.0,73.3611,73.3959,73.2845,73.3332,48000.0
2011-03-18 13:35:00,105.34,105.44,105.32,105.37,30100.0,73.3541,73.4237,73.3402,73.375,30100.0
2011-03-18 13:40:00,105.37,105.38,105.22,105.23,48000.0,73.375,73.382,73.2705,73.2775,48000.0
2011-03-18 13:45:00,105.24,105.39,105.24,105.28,33200.0,73.2845,73.3889,73.2845,73.3123,33200.0
2011-03-18 13:50:00,105.27,105.33,105.21,105.21,23200.0,73.3054,73.3471,73.2636,73.2636,23200.0
2011-03-18 13:55:00,105.2,105.32,105.17,105.21,57700.0,73.2566,73.3402,73.2357,73.2636,57700.0
2011-03-18 14:00:00,105.22,105.29,105.17,105.26,35700.0,73.2705,73.3193,73.2357,73.2984,35700.0
2011-03-18 14:05:00,105.26,105.26,105.12,105.13,47300.0,73.2984,73.2984,73.2009,73.2079,47300.0
2011-03-18 14:10:00,105.15,105.17,105.02,105.11,83700.0,73.2218,73.2357,73.1313,73.1939,83700.0
2011-03-18 14:15:00,105.09,105.09,104.77,104.89,218900.0,73.18,73.18,72.9572,73.0407,218900.0
2011-03-18 14:20:00,104.89,105.15,104.86,105.04,107100.0,73.0407,73.2218,73.0199,73.1452,107100.0
2011-03-18 14:25:00,105.06,105.12,104.95,105.08,60000.0,73.1591,73.2009,73.0825,73.173,60000.0
2011-03-18 14:30:00,105.08,105.13,104.9,104.9,65200.0,73.173,73.2079,73.0477,73.0477,65200.0
2011-03-18 14:35:00,104.9,105.22,104.9,105.15,94300.0,73.0477,73.2705,73.0477,73.2218,94300.0
2011-03-18 14:40:00,105.15,105.2,105.11,105.13,42100.0,73.2218,73.2566,73.1939,73.2079,42100.0
2011-03-18 14:45:00,105.13,105.15,104.99,105.04,59000.0,73.2079,73.2218,73.1104,73.1452,59000.0
2011-03-18 14:50:00,105.04,105.13,104.93,104.94,61700.0,73.1452,73.2079,73.0686,73.0756,61700.0
2011-03-18 14:55:00,104.95,105.0,104.7,104.8,130000.0,73.0825,73.1173,72.9084,72.9781,130000.0
2011-03-18 15:00:00,104.76,104.9,104.75,104.85,67600.0,72.9502,73.0477,72.9433,73.0129,67600.0
2011-03-18 15:05:00,104.84,104.92,104.75,104.84,77000.0,73.0059,73.0616,72.9433,73.0059,77000.0
2011-03-18 15:10:00,104.84,104.93,104.75,104.78,90000.0,73.0059,73.0686,72.9433,72.9641,90000.0
2011-03-18 15:15:00,104.79,104.89,104.66,104.88,128200.0,72.9711,73.0407,72.8806,73.0338,128200.0
2011-03-18 15:20:00,104.87,104.92,104.77,104.89,132700.0,73.0268,73.0616,72.9572,73.0407,132700.0
2011-03-18 15:25:00,104.89,104.99,104.81,104.83,132000.0,73.0407,73.1104,72.985,72.999,132000.0
2011-03-18 15:30:00,104.86,105.08,104.83,105.03,133000.0,73.0199,73.173,72.999,73.1382,133000.0
2011-03-18 15:35:00,105.02,105.08,104.95,104.95,119700.0,73.1313,73.173,73.0825,73.0825,119700.0
2011-03-18 15:40:00,104.96,105.08,104.94,104.96,108000.0,73.0895,73.173,73.0756,73.0895,108000.0
2011-03-18 15:45:00,104.97,105.05,104.88,104.97,211500.0,73.0964,73.1522,73.0338,73.0964,211500.0
2011-03-18 15:50:00,104.97,105.05,104.95,105.04,216700.0,73.0964,73.1522,73.0825,73.1452,216700.0
2011-03-18 15:55:00,105.04,105.09,104.98,104.98,389000.0,73.1452,73.18,73.1034,73.1034,389000.0
2011-03-21 09:30:00,106.9,107.4,106.9,107.4,549300.0,74.4404,74.7886,74.4404,74.7886,549300.0
2011-03-21 09:35:00,107.4,107.49,106.62,106.82,294100.0,74.7886,74.8513,74.2454,74.3847,294100.0
2011-03-21 09:40:00,106.86,107.05,106.77,107.03,206200.0,74.4126,74.5449,74.3499,74.5309,206200.0
2011-03-21 09:45:00,107.02,107.37,106.95,107.14,263900.0,74.524,74.7677,74.4752,74.6075,263900.0
2011-03-21 09:50:00,107.17,107.22,106.92,106.97,148100.0,74.6284,74.6632,74.4543,74.4892,148100.0
2011-03-21 09:55:00,106.97,107.23,106.97,107.13,115900.0,74.4892,74.6702,74.4892,74.6006,115900.0
2011-03-21 10:00:00,107.1,107.14,107.0,107.13,144400.0,74.5797,74.6075,74.5101,74.6006,144400.0
2011-03-21 10:05:00,107.13,107.34,107.12,107.2,188000.0,74.6006,74.7468,74.5936,74.6493,188000.0
2011-03-21 10:10:00,107.19,107.33,107.12,107.23,102900.0,74.6424,74.7398,74.5936,74.6702,102900.0
2011-03-21 10:15:00,107.24,107.31,107.17,107.22,152900.0,74.6772,74.7259,74.6284,74.6632,152900.0
2011-03-21 10:20:00,107.23,107.24,107.04,107.16,189000.0,74.6702,74.6772,74.5379,74.6215,189000.0
2011-03-21 10:25:00,107.16,107.34,107.1,107.32,127700.0,74.6215,74.7468,74.5797,74.7329,127700.0
2011-03-21 10:30:00,107.34,107.35,107.1,107.12,86300.0,74.7468,74.7538,74.5797,74.5936,86300.0
2011-03-21 10:35:00,107.12,107.25,107.07,107.14,143500.0,74.5936,74.6841,74.5588,74.6075,143500.0
2011-03-21 10:40:00,107.14,107.22,107.12,107.17,72300.0,74.6075,74.6632,74.5936,74.6284,72300.0
2011-03-21 10:45:00,107.15,107.23,107.09,107.18,87300.0,74.6145,74.6702,74.5727,74.6354,87300.0
2011-03-21 10:50:00,107.19,107.23,107.1,107.11,85900.0,74.6424,74.6702,74.5797,74.5867,85900.0
2011-03-21 10:55:00,107.11,107.3,107.1,107.3,117200.0,74.5867,74.719,74.5797,74.719,117200.0
2011-03-21 11:00:00,107.3,107.44,107.23,107.33,141600.0,74.719,74.8164,74.6702,74.7398,141600.0
2011-03-21 11:05:00,107.33,107.4,107.23,107.34,69300.0,74.7398,74.7886,74.6702,74.7468,69300.0
2011-03-21 11:10:00,107.34,107.49,107.34,107.48,85800.0,74.7468,74.8513,74.7468,74.8443,85800.0
2011-03-21 11:15:00,107.46,107.68,107.46,107.63,145800.0,74.8304,74.9836,74.8304,74.9488,145800.0
2011-03-21 11:20:00,107.63,107.65,107.53,107.56,87100.0,74.9488,74.9627,74.8791,74.9,87100.0
2011-03-21 11:25:00,107.57,107.62,107.5,107.52,46600.0,74.907,74.9418,74.8582,74.8722,46600.0
2011-03-21 11:30:00,107.51,107.68,107.4,107.41,69000.0,74.8652,74.9836,74.7886,74.7956,69000.0
2011-03-21 11:35:00,107.43,107.59,107.4,107.51,55700.0,74.8095,74.9209,74.7886,74.8652,55700.0
2011-03-21 11:40:00,107.51,107.59,107.42,107.46,63400.0,74.8652,74.9209,74.8025,74.8304,63400.0
2011-03-21 11:45:00,107.46,107.6,107.4,107.57,53300.0,74.8304,74.9279,74.7886,74.907,53300.0
2011-03-21 11:50:00,107.56,107.63,107.48,107.49,45500.0,74.9,74.9488,74.8443,74.8513,45500.0
2011-03-21 11:55:00,107.5,107.6,107.48,107.49,58600.0,74.8582,74.9279,74.8443,74.8513,58600.0
2011-03-21 12:00:00,107.48,107.59,107.46,107.58,43800.0,74.8443,74.9209,74.8304,74.9139,43800.0
2011-03-21 12:05:00,107.58,107.63,107.54,107.54,37200.0,74.9139,74.9488,74.8861,74.8861,37200.0
2011-03-21 12:10:00,107.55,107.61,107.47,107.5,51700.0,74.893,74.9348,74.8373,74.8582,51700.0
2011-03-21 12:15:00,107.5,107.53,107.41,107.43,59100.0,74.8582,74.8791,74.7956,74.8095,59100.0
2011-03-21 12:20:00,107.43,107.48,107.25,107.3,84300.0,74.8095,74.8443,74.6841,74.719,84300.0
2011-03-21 12:25:00,107.3,107.39,107.25,107.38,61000.0,74.719,74.7816,74.6841,74.7747,61000.0
2011-03-21 12:30:00,107.38,107.44,107.32,107.38,46700.0,74.7747,74.8164,74.7329,74.7747,46700.0
2011-03-21 12:35:00,107.37,107.43,107.27,107.31,41100.0,74.7677,74.8095,74.6981,74.7259,41100.0
2011-03-21 12:40:00,107.32,107.37,107.21,107.22,62700.0,74.7329,74.7677,74.6563,74.6632,62700.0
2011-03-21 12:45:00,107.21,107.34,107.19,107.26,38500.0,74.6563,74.7468,74.6424,74.6911,38500.0
2011-03-21 12:50:00,107.26,107.27,107.2,107.25,36300.0,74.6911,74.6981,74.6493,74.6841,36300.0
2011-03-21 12:55:00,107.27,107.32,107.2,107.3,41500.0,74.6981,74.7329,74.6493,74.719,41500.0
2011-03-21 13:00:00,107.3,107.3,107.2,107.25,30300.0,74.719,74.719,74.6493,74.6841,30300.0
2011-03-21 13:05:00,107.25,107.3,107.22,107.24,57800.0,74.6841,74.719,74.6632,74.6772,57800.0
2011-03-21 13:10:00,107.24,107.26,107.2,107.24,32100.0,74.6772,74.6911,74.6493,74.6772,32100.0
2011-03-21 13:15:00,107.23,107.27,107.19,107.26,44100.0,74.6702,74.6981,74.6424,74.6911,44100.0
2011-03-21 13:20:00,107.24,107.24,107.11,107.15,44700.0,74.6772,74.6772,74.5867,74.6145,44700.0
2011-03-21 13:25:00,107.14,107.15,106.94,107.04,119500.0,74.6075,74.6145,74.4683,74.5379,119500.0
2011-03-21 13:30:00,107.02,107.04,106.9,106.95,85600.0,74.524,74.5379,74.4404,74.4752,85600.0
2011-03-21 13:35:00,106.95,107.13,106.95,107.08,60100.0,74.4752,74.6006,74.4752,74.5658,60100.0
2011-03-21 13:40:00,107.08,107.1,106.94,106.95,32000.0,74.5658,74.5797,74.4683,74.4752,32000.0
2011-03-21 13:45:00,106.97,107.21,106.97,107.09,51600.0,74.4892,74.6563,74.4892,74.5727,51600.0
2011-03-21 13:50:00,107.09,107.16,107.04,107.13,37900.0,74.5727,74.6215,74.5379,74.6006,37900.0
2011-03-21 13:55:00,107.12,107.28,107.09,107.26,37200.0,74.5936,74.705,74.5727,74.6911,37200.0
2011-03-21 14:00:00,107.27,107.34,107.25,107.31,47500.0,74.6981,74.7468,74.6841,74.7259,47500.0
2011-03-21 14:05:00,107.34,107.34,107.21,107.25,42000.0,74.7468,74.7468,74.6563,74.6841,42000.0
2011-03-21 14:10:00,107.26,107.27,107.15,107.23,49500.0,74.6911,74.6981,74.6145,74.6702,49500.0
2011-03-21 14:15:00,107.22,107.32,107.21,107.26,35500.0,74.6632,74.7329,74.6563,74.6911,35500.0
2011-03-21 14:20:00,107.24,107.27,107.18,107.2,47500.0,74.6772,74.6981,74.6354,74.6493,47500.0
2011-03-21 14:25:00,107.2,107.25,107.14,107.17,48700.0,74.6493,74.6841,74.6075,74.6284,48700.0
2011-03-21 14:30:00,107.17,107.26,107.17,107.22,52600.0,74.6284,74.6911,74.6284,74.6632,52600.0
2011-03-21 14:35:00,107.23,107.26,107.17,107.21,76300.0,74.6702,74.6911,74.6284,74.6563,76300.0
2011-03-21 14:40:00,107.21,107.22,107.05,107.06,50600.0,74.6563,74.6632,74.5449,74.5518,50600.0
2011-03-21 14:45:00,107.06,107.16,107.03,107.05,49800.0,74.5518,74.6215,74.5309,74.5449,49800.0
2011-03-21 14:50:00,107.05,107.16,107.02,107.1,69000.0,74.5449,74.6215,74.524,74.5797,69000.0
2011-03-21 14:55:00,107.09,107.15,107.06,107.08,37100.0,74.5727,74.6145,74.5518,74.5658,37100.0
2011-03-21 15:00:00,107.07,107.15,107.02,107.09,63600.0,74.5588,74.6145,74.524,74.5727,63600.0
2011-03-21 15:05:00,107.1,107.18,107.05,107.12,51300.0,74.5797,74.6354,74.5449,74.5936,51300.0
2011-03-21 15:10:00,107.12,107.17,107.0,107.03,62600.0,74.5936,74.6284,74.5101,74.5309,62600.0
2011-03-21 15:15:00,107.03,107.1,107.01,107.04,63900.0,74.5309,74.5797,74.517,74.5379,63900.0
2011-03-21 15:20:00,107.02,107.03,106.8,106.92,109200.0,74.524,74.5309,74.3708,74.4543,109200.0
2011-03-21 15:25:00,106.92,106.95,106.82,106.92,68400.0,74.4543,74.4752,74.3847,74.4543,68400.0
2011-03-21 15:30:00,106.91,107.08,106.9,107.07,96100.0,74.4474,74.5658,74.4404,74.5588,96100.0
2011-03-21 15:35:00,107.08,107.24,107.02,107.23,127500.0,74.5658,74.6772,74.524,74.6702,127500.0
2011-03-21 15:40:00,107.23,107.27,107.09,107.24,130100.0,74.6702,74.6981,74.5727,74.6772,130100.0
2011-03-21 15:45:00,107.27,107.48,107.23,107.48,206300.0,74.6981,74.8443,74.6702,74.8443,206300.0
2011-03-21 15:50:00,107.48,107.58,107.44,107.57,191200.0,74.8443,74.9139,74.8164,74.907,191200.0
2011-03-21 15:55:00,107.57,107.6,107.49,107.58,296700.0,74.907,74.9279,74.8513,74.9139,296700.0
2011-03-22 09:30:00,107.12,107.48,107.05,107.13,280700.0,74.5936,74.8443,74.5449,74.6006,280700.0
2011-03-22 09:35:00,107.13,107.19,106.8,107.13,208900.0,74.6006,74.6424,74.3708,74.6006,208900.0
2011-03-22 09:40:00,107.15,107.16,106.75,106.92,187100.0,74.6145,74.6215,74.336,74.4543,187100.0
2011-03-22 09:45:00,106.9,106.9,106.41,106.46,181300.0,74.4404,74.4404,74.0992,74.134,181300.0
2011-03-22 09:50:00,106.42,106.75,106.41,106.69,100400.0,74.1062,74.336,74.0992,74.2942,100400.0
2011-03-22 09:55:00,106.67,106.78,106.54,106.59,92100.0,74.2803,74.3569,74.1897,74.2245,92100.0
2011-03-22 10:00:00,106.6,106.6,106.25,106.34,247300.0,74.2315,74.2315,73.9878,74.0505,247300.0
2011-03-22 10:05:00,106.35,106.58,106.32,106.33,129700.0,74.0574,74.2176,74.0365,74.0435,129700.0
2011-03-22 10:10:00,106.34,106.34,106.11,106.23,132500.0,74.0505,74.0505,73.8903,73.9739,132500.0
2011-03-22 10:15:00,106.24,106.31,106.03,106.31,102900.0,73.9808,74.0296,73.8346,74.0296,102900.0
2011-03-22 10:20:00,106.3,106.52,106.28,106.41,104000.0,74.0226,74.1758,74.0087,74.0992,104000.0
2011-03-22 10:25:00,106.42,106.86,106.42,106.83,106400.0,74.1062,74.4126,74.1062,74.3917,106400.0
2011-03-22 10:30:00,106.82,106.92,106.77,106.85,123300.0,74.3847,74.4543,74.3499,74.4056,123300.0
2011-03-22 10:35:00,106.86,107.0,106.84,106.97,103200.0,74.4126,74.5101,74.3986,74.4892,103200.0
2011-03-22 10:40:00,106.96,107.2,106.85,106.89,178200.0,74.4822,74.6493,74.4056,74.4335,178200.0
2011-03-22 10:45:00,106.91,107.08,106.84,106.89,78700.0,74.4474,74.5658,74.3986,74.4335,78700.0
2011-03-22 10:50:00,106.88,106.96,106.73,106.76,56900.0,74.4265,74.4822,74.322,74.3429,56900.0
2011-03-22 10:55:00,106.76,106.8,106.34,106.4,119100.0,74.3429,74.3708,74.0505,74.0922,119100.0
2011-03-22 11:00:00,106.4,106.78,106.4,106.74,70500.0,74.0922,74.3569,74.0922,74.329,70500.0
2011-03-22 11:05:00,106.74,106.88,106.61,106.82,75100.0,74.329,74.4265,74.2385,74.3847,75100.0
2011-03-22 11:10:00,106.82,106.82,106.56,106.57,50600.0,74.3847,74.3847,74.2037,74.2106,50600.0
2011-03-22 11:15:00,106.57,106.65,106.52,106.58,61600.0,74.2106,74.2663,74.1758,74.2176,61600.0
2011-03-22 11:20:00,106.59,106.79,106.53,106.77,49100.0,74.2245,74.3638,74.1828,74.3499,49100.0
2011-03-22 11:25:00,106.78,106.84,106.65,106.81,50700.0,74.3569,74.3986,74.2663,74.3777,50700.0
2011-03-22 11:30:00,106.79,106.79,106.49,106.51,56500.0,74.3638,74.3638,74.1549,74.1688,56500.0
2011-03-22 11:35:00,106.49,106.73,106.49,106.66,46100.0,74.1549,74.322,74.1549,74.2733,46100.0
2011-03-22 11:40:00,106.65,106.75,106.61,106.74,38300.0,74.2663,74.336,74.2385,74.329,38300.0
2011-03-22 11:45:00,106.72,106.79,106.68,106.77,45200.0,74.3151,74.3638,74.2872,74.3499,45200.0
2011-03-22 11:50:00,106.74,106.88,106.74,106.79,45700.0,74.329,74.4265,74.329,74.3638,45700.0
2011-03-22 11:55:00,106.78,106.8,106.64,106.79,60900.0,74.3569,74.3708,74.2594,74.3638,60900.0
2011-03-22 12:00:00,106.8,106.81,106.61,106.61,58800.0,74.3708,74.3777,74.2385,74.2385,58800.0
2011-03-22 12:05:00,106.62,106.68,106.44,106.47,101900.0,74.2454,74.2872,74.1201,74.141,101900.0
2011-03-22 12:10:00,106.47,106.57,106.42,106.55,65200.0,74.141,74.2106,74.1062,74.1967,65200.0
2011-03-22 12:15:00,106.55,106.74,106.54,106.62,39000.0,74.1967,74.329,74.1897,74.2454,39000.0
2011-03-22 12:20:00,106.61,106.76,106.57,106.67,27300.0,74.2385,74.3429,74.2106,74.2803,27300.0
2011-03-22 12:25:00,106.68,106.78,106.63,106.72,72900.0,74.2872,74.3569,74.2524,74.3151,72900.0
2011-03-22 12:30:00,106.73,106.79,106.7,106.74,23400.0,74.322,74.3638,74.3011,74.329,23400.0
2011-03-22 12:35:00,106.72,106.73,106.62,106.7,36300.0,74.3151,74.322,74.2454,74.3011,36300.0
2011-03-22 12:40:00,106.7,106.75,106.62,106.71,52600.0,74.3011,74.336,74.2454,74.3081,52600.0
2011-03-22 12:45:00,106.73,106.81,106.67,106.76,30400.0,74.322,74.3777,74.2803,74.3429,30400.0
2011-03-22 12:50:00,106.76,106.77,106.69,106.75,39300.0,74.3429,74.3499,74.2942,74.336,39300.0
2011-03-22 12:55:00,106.76,106.79,106.68,106.68,26800.0,74.3429,74.3638,74.2872,74.2872,26800.0
2011-03-22 13:00:00,106.69,106.69,106.5,106.61,40300.0,74.2942,74.2942,74.1619,74.2385,40300.0
2011-03-22 13:05:00,106.62,106.68,106.58,106.63,47100.0,74.2454,74.2872,74.2176,74.2524,47100.0
2011-03-22 13:10:00,106.63,106.75,106.57,106.73,39200.0,74.2524,74.336,74.2106,74.322,39200.0
2011-03-22 13:15:00,106.72,106.84,106.69,106.79,130400.0,74.3151,74.3986,74.2942,74.3638,130400.0
2011-03-22 13:20:00,106.78,106.78,106.56,106.61,61800.0,74.3569,74.3569,74.2037,74.2385,61800.0
2011-03-22 13:25:00,106.61,106.63,106.52,106.62,58600.0,74.2385,74.2524,74.1758,74.2454,58600.0
2011-03-22 13:30:00,106.61,106.62,106.51,106.6,40100.0,74.2385,74.2454,74.1688,74.2315,40100.0
2011-03-22 13:35:00,106.6,106.63,106.54,106.56,52800.0,74.2315,74.2524,74.1897,74.2037,52800.0
2011-03-22 13:40:00,106.57,106.58,106.43,106.51,49300.0,74.2106,74.2176,74.1131,74.1688,49300.0
2011-03-22 13:45:00,106.5,106.61,106.49,106.61,56100.0,74.1619,74.2385,74.1549,74.2385,56100.0
2011-03-22 13:50:00,106.61,106.61,106.55,106.56,93400.0,74.2385,74.2385,74.1967,74.2037,93400.0
2011-03-22 13:55:00,106.55,106.65,106.53,106.56,42100.0,74.1967,74.2663,74.1828,74.2037,42100.0
2011-03-22 14:00:00,106.56,106.64,106.49,106.5,53300.0,74.2037,74.2594,74.1549,74.1619,53300.0
2011-03-22 14:05:00,106.49,106.52,106.3,106.31,82400.0,74.1549,74.1758,74.0226,74.0296,82400.0
2011-03-22 14:10:00,106.31,106.44,106.3,106.38,69800.0,74.0296,74.1201,74.0226,74.0783,69800.0
2011-03-22 14:15:00,106.38,106.54,106.36,106.5,94200.0,74.0783,74.1897,74.0644,74.1619,94200.0
2011-03-22 14:20:00,106.5,106.5,106.39,106.46,89500.0,74.1619,74.1619,74.0853,74.134,89500.0
2011-03-22 14:25:00,106.44,106.5,106.27,106.27,81800.0,74.1201,74.1619,74.0017,74.0017,81800.0
2011-03-22 14:30:00,106.28,106.43,106.27,106.39,58600.0,74.0087,74.1131,74.0017,74.0853,58600.0
2011-03-22 14:35:00,106.39,106.43,106.3,106.39,58100.0,74.0853,74.1131,74.0226,74.0853,58100.0
2011-03-22 14:40:00,106.4,106.52,106.4,106.51,79500.0,74.0922,74.1758,74.0922,74.1688,79500.0
2011-03-22 14:45:00,106.51,106.53,106.42,106.47,97700.0,74.1688,74.1828,74.1062,74.141,97700.0
2011-03-22 14:50:00,106.47,106.62,106.42,106.6,52800.0,74.141,74.2454,74.1062,74.2315,52800.0
2011-03-22 14:55:00,106.63,106.64,106.5,106.54,76500.0,74.2524,74.2594,74.1619,74.1897,76500.0
2011-03-22 15:00:00,106.56,106.62,106.45,106.48,105500.0,74.2037,74.2454,74.1271,74.1479,105500.0
2011-03-22 15:05:00,106.48,106.55,106.45,106.46,63400.0,74.1479,74.1967,74.1271,74.134,63400.0
2011-03-22 15:10:00,106.46,106.59,106.46,106.54,72100.0,74.134,74.2245,74.134,74.1897,72100.0
2011-03-22 15:15:00,106.55,106.57,106.46,106.53,40300.0,74.1967,74.2106,74.134,74.1828,40300.0
2011-03-22 15:20:00,106.54,106.59,106.48,106.58,49100.0,74.1897,74.2245,74.1479,74.2176,49100.0
2011-03-22 15:25:00,106.58,106.69,106.57,106.62,58600.0,74.2176,74.2942,74.2106,74.2454,58600.0
2011-03-22 15:30:00,106.62,106.65,106.56,106.59,91600.0,74.2454,74.2663,74.2037,74.2245,91600.0
2011-03-22 15:35:00,106.59,106.69,106.59,106.61,87300.0,74.2245,74.2942,74.2245,74.2385,87300.0
2011-03-22 15:40:00,106.6,106.67,106.57,106.66,80500.0,74.2315,74.2803,74.2106,74.2733,80500.0
2011-03-22 15:45:00,106.65,106.73,106.62,106.65,115800.0,74.2663,74.322,74.2454,74.2663,115800.0
2011-03-22 15:50:00,106.64,106.76,106.59,106.59,162100.0,74.2594,74.3429,74.2245,74.2245,162100.0
2011-03-22 15:55:00,106.61,106.86,106.6,106.77,345200.0,74.2385,74.4126,74.2315,74.3499,345200.0
2011-03-23 09:30:00,106.08,106.73,106.08,106.58,165400.0,73.8694,74.322,73.8694,74.2176,165400.0
2011-03-23 09:35:00,106.56,106.73,106.26,106.43,148400.0,74.2037,74.322,73.9947,74.1131,148400.0
2011-03-23 09:40:00,106.43,106.43,106.1,106.23,118900.0,74.1131,74.1131,73.8833,73.9739,118900.0
2011-03-23 09:45:00,106.21,106.39,106.11,106.19,99100.0,73.9599,74.0853,73.8903,73.946,99100.0
2011-03-23 09:50:00,106.19,106.43,106.19,106.35,48200.0,73.946,74.1131,73.946,74.0574,48200.0
2011-03-23 09:55:00,106.35,106.68,106.34,106.4,103300.0,74.0574,74.2872,74.0505,74.0922,103300.0
2011-03-23 10:00:00,106.39,106.4,106.05,106.12,135200.0,74.0853,74.0922,73.8485,73.8973,135200.0
2011-03-23 10:05:00,106.12,106.3,106.03,106.09,114800.0,73.8973,74.0226,73.8346,73.8764,114800.0
2011-03-23 10:10:00,106.11,106.13,105.64,105.88,190300.0,73.8903,73.9042,73.563,73.7301,190300.0
2011-03-23 10:15:00,105.87,106.06,105.81,105.89,73200.0,73.7232,73.8555,73.6814,73.7371,73200.0
2011-03-23 10:20:00,105.88,106.08,105.87,105.98,52300.0,73.7301,73.8694,73.7232,73.7998,52300.0
2011-03-23 10:25:00,105.99,106.19,105.99,106.19,49300.0,73.8067,73.946,73.8067,73.946,49300.0
2011-03-23 10:30:00,106.19,106.31,106.12,106.2,45800.0,73.946,74.0296,73.8973,73.953,45800.0
2011-03-23 10:35:00,106.18,106.2,105.96,106.12,47700.0,73.939,73.953,73.7858,73.8973,47700.0
2011-03-23 10:40:00,106.11,106.11,105.87,105.99,47800.0,73.8903,73.8903,73.7232,73.8067,47800.0
2011-03-23 10:45:00,105.98,105.98,105.75,105.86,74500.0,73.7998,73.7998,73.6396,73.7162,74500.0
2011-03-23 10:50:00,105.86,106.09,105.81,105.97,36500.0,73.7162,73.8764,73.6814,73.7928,36500.0
2011-03-23 10:55:00,106.0,106.06,105.94,106.06,33000.0,73.8137,73.8555,73.7719,73.8555,33000.0
2011-03-23 11:00:00,106.07,106.19,106.02,106.14,36600.0,73.8624,73.946,73.8276,73.9112,36600.0
2011-03-23 11:05:00,106.15,106.24,106.07,106.23,36300.0,73.9181,73.9808,73.8624,73.9739,36300.0
2011-03-23 11:10:00,106.23,106.52,106.23,106.37,81800.0,73.9739,74.1758,73.9739,74.0713,81800.0
2011-03-23 11:15:00,106.37,106.43,106.25,106.28,58300.0,74.0713,74.1131,73.9878,74.0087,58300.0
2011-03-23 11:20:00,106.28,106.33,106.15,106.33,50400.0,74.0087,74.0435,73.9181,74.0435,50400.0
2011-03-23 11:25:00,106.32,106.4,106.31,106.38,49900.0,74.0365,74.0922,74.0296,74.0783,49900.0
2011-03-23 11:30:00,106.38,106.58,106.38,106.55,78900.0,74.0783,74.2176,74.0783,74.1967,78900.0
2011-03-23 11:35:00,106.53,106.64,106.43,106.52,37000.0,74.1828,74.2594,74.1131,74.1758,37000.0
2011-03-23 11:40:00,106.54,106.55,106.39,106.4,74100.0,74.1897,74.1967,74.0853,74.0922,74100.0
2011-03-23 11:45:00,106.41,106.53,106.34,106.41,60800.0,74.0992,74.1828,74.0505,74.0992,60800.0
2011-03-23 11:50:00,106.4,106.5,106.36,106.39,22500.0,74.0922,74.1619,74.0644,74.0853,22500.0
2011-03-23 11:55:00,106.39,106.41,106.24,106.3,28400.0,74.0853,74.0992,73.9808,74.0226,28400.0
2011-03-23 12:00:00,106.29,106.45,106.29,106.32,36000.0,74.0156,74.1271,74.0156,74.0365,36000.0
2011-03-23 12:05:00,106.32,106.36,106.2,106.2,47100.0,74.0365,74.0644,73.953,73.953,47100.0
2011-03-23 12:10:00,106.21,106.26,106.14,106.15,40800.0,73.9599,73.9947,73.9112,73.9181,40800.0
2011-03-23 12:15:00,106.17,106.17,106.1,106.16,31500.0,73.9321,73.9321,73.8833,73.9251,31500.0
2011-03-23 12:20:00,106.15,106.34,106.15,106.31,34200.0,73.9181,74.0505,73.9181,74.0296,34200.0
2011-03-23 12:25:00,106.32,106.53,106.3,106.53,87400.0,74.0365,74.1828,74.0226,74.1828,87400.0
2011-03-23 12:30:00,106.53,106.77,106.53,106.66,76000.0,74.1828,74.3499,74.1828,74.2733,76000.0
2011-03-23 12:35:00,106.67,106.73,106.58,106.63,40000.0,74.2803,74.322,74.2176,74.2524,40000.0
2011-03-23 12:40:00,106.63,106.86,106.63,106.75,100900.0,74.2524,74.4126,74.2524,74.336,100900.0
2011-03-23 12:45:00,106.73,106.81,106.68,106.75,36700.0,74.322,74.3777,74.2872,74.336,36700.0
2011-03-23 12:50:00,106.76,106.82,106.66,106.66,22900.0,74.3429,74.3847,74.2733,74.2733,22900.0
2011-03-23 12:55:00,106.66,106.79,106.66,106.67,17700.0,74.2733,74.3638,74.2733,74.2803,17700.0
2011-03-23 13:00:00,106.68,106.7,106.54,106.54,32500.0,74.2872,74.3011,74.1897,74.1897,32500.0
2011-03-23 13:05:00,106.53,106.62,106.53,106.6,36700.0,74.1828,74.2454,74.1828,74.2315,36700.0
2011-03-23 13:10:00,106.59,106.64,106.49,106.63,12600.0,74.2245,74.2594,74.1549,74.2524,12600.0
2011-03-23 13:15:00,106.63,106.88,106.63,106.83,55300.0,74.2524,74.4265,74.2524,74.3917,55300.0
2011-03-23 13:20:00,106.79,106.86,106.72,106.78,31000.0,74.3638,74.4126,74.3151,74.3569,31000.0
2011-03-23 13:25:00,106.78,106.78,106.65,106.73,22200.0,74.3569,74.3569,74.2663,74.322,22200.0
2011-03-23 13:30:00,106.74,106.86,106.69,106.84,31600.0,74.329,74.4126,74.2942,74.3986,31600.0
2011-03-23 13:35:00,106.82,106.86,106.78,106.79,27400.0,74.3847,74.4126,74.3569,74.3638,27400.0
2011-03-23 13:40:00,106.81,106.9,106.73,106.87,24800.0,74.3777,74.4404,74.322,74.4195,24800.0
2011-03-23 13:45:00,106.89,107.08,106.87,106.97,72600.0,74.4335,74.5658,74.4195,74.4892,72600.0
2011-03-23 13:50:00,106.96,107.2,106.96,107.15,109900.0,74.4822,74.6493,74.4822,74.6145,109900.0
2011-03-23 13:55:00,107.13,107.15,106.97,107.01,28700.0,74.6006,74.6145,74.4892,74.517,28700.0
2011-03-23 14:00:00,107.0,107.1,106.95,107.01,49400.0,74.5101,74.5797,74.4752,74.517,49400.0
2011-03-23 14:05:00,107.02,107.08,106.94,107.06,30100.0,74.524,74.5658,74.4683,74.5518,30100.0
2011-03-23 14:10:00,107.03,107.04,106.93,106.95,44600.0,74.5309,74.5379,74.4613,74.4752,44600.0
2011-03-23 14:15:00,106.95,107.02,106.91,106.95,34400.0,74.4752,74.524,74.4474,74.4752,34400.0
2011-03-23 14:20:00,106.93,106.94,106.81,106.86,55800.0,74.4613,74.4683,74.3777,74.4126,55800.0
2011-03-23 14:25:00,106.85,107.02,106.84,106.93,62000.0,74.4056,74.524,74.3986,74.4613,62000.0
2011-03-23 14:30:00,106.91,107.1,106.91,107.01,256800.0,74.4474,74.5797,74.4474,74.517,256800.0
2011-03-23 14:35:00,107.01,107.06,106.94,107.05,74200.0,74.517,74.5518,74.4683,74.5449,74200.0
2011-03-23 14:40:00,107.06,107.14,106.99,107.13,57700.0,74.5518,74.6075,74.5031,74.6006,57700.0
2011-03-23 14:45:00,107.14,107.3,107.08,107.26,80500.0,74.6075,74.719,74.5658,74.6911,80500.0
2011-03-23 14:50:00,107.25,107.61,107.24,107.56,100700.0,74.6841,74.9348,74.6772,74.9,100700.0
2011-03-23 14:55:00,107.57,107.69,107.51,107.61,86700.0,74.907,74.9905,74.8652,74.9348,86700.0
2011-03-23 15:00:00,107.61,107.65,107.53,107.55,80900.0,74.9348,74.9627,74.8791,74.893,80900.0
2011-03-23 15:05:00,107.56,107.59,107.46,107.49,91200.0,74.9,74.9209,74.8304,74.8513,91200.0
2011-03-23 15:10:00,107.48,107.6,107.45,107.54,109000.0,74.8443,74.9279,74.8234,74.8861,109000.0
2011-03-23 15:15:00,107.55,107.7,107.55,107.55,83700.0,74.893,74.9975,74.893,74.893,83700.0
2011-03-23 15:20:00,107.56,107.63,107.52,107.59,99800.0,74.9,74.9488,74.8722,74.9209,99800.0
2011-03-23 15:25:00,107.59,107.65,107.49,107.59,70800.0,74.9209,74.9627,74.8513,74.9209,70800.0
2011-03-23 15:30:00,107.58,107.6,107.44,107.45,69200.0,74.9139,74.9279,74.8164,74.8234,69200.0
2011-03-23 15:35:00,107.46,107.49,107.38,107.44,103700.0,74.8304,74.8513,74.7747,74.8164,103700.0
2011-03-23 15:40:00,107.47,107.47,107.06,107.25,215400.0,74.8373,74.8373,74.5518,74.6841,215400.0
2011-03-23 15:45:00,107.27,107.38,106.96,106.99,422000.0,74.6981,74.7747,74.4822,74.5031,422000.0
2011-03-23 15:50:00,107.01,107.06,106.78,106.87,464100.0,74.517,74.5518,74.3569,74.4195,464100.0
2011-03-23 15:55:00,106.88,106.96,106.64,106.74,671700.0,74.4265,74.4822,74.2594,74.329,671700.0
2011-03-24 09:30:00,107.96,108.15,107.52,107.68,439100.0,75.1786,75.3109,74.8722,74.9836,439100.0
2011-03-24 09:35:00,107.68,107.71,107.26,107.43,297800.0,74.9836,75.0045,74.6911,74.8095,297800.0
2011-03-24 09:40:00,107.38,107.85,107.34,107.75,251100.0,74.7747,75.102,74.7468,75.0323,251100.0
2011-03-24 09:45:00,107.75,107.85,107.52,107.71,178100.0,75.0323,75.102,74.8722,75.0045,178100.0
2011-03-24 09:50:00,107.72,107.85,107.31,107.5,219200.0,75.0114,75.102,74.7259,74.8582,219200.0
2011-03-24 09:55:00,107.5,107.5,107.1,107.34,270100.0,74.8582,74.8582,74.5797,74.7468,270100.0
2011-03-24 10:00:00,107.31,107.5,107.1,107.5,161700.0,74.7259,74.8582,74.5797,74.8582,161700.0
2011-03-24 10:05:00,107.49,107.5,107.2,107.29,126800.0,74.8513,74.8582,74.6493,74.712,126800.0
2011-03-24 10:10:00,107.3,107.3,106.95,107.14,167000.0,74.719,74.719,74.4752,74.6075,167000.0
2011-03-24 10:15:00,107.12,107.22,107.02,107.14,75600.0,74.5936,74.6632,74.524,74.6075,75600.0
2011-03-24 10:20:00,107.15,107.43,107.14,107.41,65200.0,74.6145,74.8095,74.6075,74.7956,65200.0
2011-03-24 10:25:00,107.42,107.59,107.2,107.5,130600.0,74.8025,74.9209,74.6493,74.8582,130600.0
2011-03-24 10:30:00,107.49,107.56,107.3,107.43,107700.0,74.8513,74.9,74.719,74.8095,107700.0
2011-03-24 10:35:00,107.44,107.54,107.3,107.45,99900.0,74.8164,74.8861,74.719,74.8234,99900.0
2011-03-24 10:40:00,107.46,107.59,107.4,107.55,102900.0,74.8304,74.9209,74.7886,74.893,102900.0
2011-03-24 10:45:00,107.57,107.63,107.38,107.44,89600.0,74.907,74.9488,74.7747,74.8164,89600.0
2011-03-24 10:50:00,107.44,107.76,107.44,107.75,109500.0,74.8164,75.0393,74.8164,75.0323,109500.0
2011-03-24 10:55:00,107.75,108.0,107.72,107.99,170200.0,75.0323,75.2064,75.0114,75.1994,170200.0
2011-03-24 11:00:00,107.96,108.07,107.86,108.03,250300.0,75.1786,75.2552,75.1089,75.2273,250300.0
2011-03-24 11:05:00,108.02,108.33,108.02,108.17,154900.0,75.2203,75.4362,75.2203,75.3248,154900.0
2011-03-24 11:10:00,108.17,108.38,108.17,108.23,93700.0,75.3248,75.471,75.3248,75.3666,93700.0
2011-03-24 11:15:00,108.23,108.36,108.23,108.3,107500.0,75.3666,75.4571,75.3666,75.4153,107500.0
2011-03-24 11:20:00,108.3,108.45,108.21,108.23,112800.0,75.4153,75.5198,75.3526,75.3666,112800.0
2011-03-24 11:25:00,108.23,108.25,108.06,108.12,65100.0,75.3666,75.3805,75.2482,75.29,65100.0
2011-03-24 11:30:00,108.12,108.28,108.11,108.23,41000.0,75.29,75.4014,75.283,75.3666,41000.0
2011-03-24 11:35:00,108.23,108.4,108.22,108.4,59400.0,75.3666,75.4849,75.3596,75.4849,59400.0
2011-03-24 11:40:00,108.4,108.45,108.36,108.39,70700.0,75.4849,75.5198,75.4571,75.478,70700.0
2011-03-24 11:45:00,108.38,108.48,108.32,108.44,66800.0,75.471,75.5407,75.4292,75.5128,66800.0
2011-03-24 11:50:00,108.45,108.49,108.36,108.36,52700.0,75.5198,75.5476,75.4571,75.4571,52700.0
2011-03-24 11:55:00,108.37,108.49,108.3,108.41,91700.0,75.4641,75.5476,75.4153,75.4919,91700.0
2011-03-24 12:00:00,108.41,108.6,108.41,108.59,119800.0,75.4919,75.6242,75.4919,75.6173,119800.0
2011-03-24 12:05:00,108.6,108.65,108.48,108.5,79600.0,75.6242,75.659,75.5407,75.5546,79600.0
2011-03-24 12:10:00,108.51,108.57,108.45,108.55,62800.0,75.5615,75.6033,75.5198,75.5894,62800.0
2011-03-24 12:15:00,108.54,108.74,108.54,108.74,133200.0,75.5824,75.7217,75.5824,75.7217,133200.0
2011-03-24 12:20:00,108.74,108.75,108.62,108.71,107900.0,75.7217,75.7287,75.6381,75.7008,107900.0
2011-03-24 12:25:00,108.71,108.88,108.71,108.8,77600.0,75.7008,75.8192,75.7008,75.7635,77600.0
2011-03-24 12:30:00,108.78,108.81,108.61,108.66,64400.0,75.7496,75.7705,75.6312,75.666,64400.0
2011-03-24 12:35:00,108.67,108.8,108.62,108.69,75800.0,75.673,75.7635,75.6381,75.6869,75800.0
2011-03-24 12:40:00,108.67,108.67,108.54,108.57,48400.0,75.673,75.673,75.5824,75.6033,48400.0
2011-03-24 12:45:00,108.57,108.63,108.53,108.6,45500.0,75.6033,75.6451,75.5755,75.6242,45500.0
2011-03-24 12:50:00,108.59,108.59,108.37,108.5,96200.0,75.6173,75.6173,75.4641,75.5546,96200.0
2011-03-24 12:55:00,108.46,108.56,108.43,108.47,56400.0,75.5267,75.5964,75.5058,75.5337,56400.0
2011-03-24 13:00:00,108.47,108.57,108.38,108.57,42400.0,75.5337,75.6033,75.471,75.6033,42400.0
2011-03-24 13:05:00,108.57,108.69,108.51,108.55,50000.0,75.6033,75.6869,75.5615,75.5894,50000.0
2011-03-24 13:10:00,108.56,108.64,108.55,108.64,33200.0,75.5964,75.6521,75.5894,75.6521,33200.0
2011-03-24 13:15:00,108.64,108.77,108.63,108.75,65300.0,75.6521,75.7426,75.6451,75.7287,65300.0
2011-03-24 13:20:00,108.74,108.77,108.65,108.72,36700.0,75.7217,75.7426,75.659,75.7078,36700.0
2011-03-24 13:25:00,108.71,108.88,108.68,108.82,42800.0,75.7008,75.8192,75.6799,75.7774,42800.0
2011-03-24 13:30:00,108.82,108.89,108.8,108.88,50100.0,75.7774,75.8262,75.7635,75.8192,50100.0
2011-03-24 13:35:00,108.86,108.9,108.79,108.79,50600.0,75.8053,75.8331,75.7565,75.7565,50600.0
2011-03-24 13:40:00,108.81,108.9,108.76,108.89,51100.0,75.7705,75.8331,75.7356,75.8262,51100.0
2011-03-24 13:45:00,108.88,108.89,108.61,108.72,60900.0,75.8192,75.8262,75.6312,75.7078,60900.0
2011-03-24 13:50:00,108.71,108.75,108.6,108.63,54500.0,75.7008,75.7287,75.6242,75.6451,54500.0
2011-03-24 13:55:00,108.64,108.75,108.62,108.69,70100.0,75.6521,75.7287,75.6381,75.6869,70100.0
2011-03-24 14:00:00,108.7,108.81,108.69,108.79,70500.0,75.6939,75.7705,75.6869,75.7565,70500.0
2011-03-24 14:05:00,108.79,108.85,108.67,108.77,57400.0,75.7565,75.7983,75.673,75.7426,57400.0
2011-03-24 14:10:00,108.77,108.77,108.62,108.64,67600.0,75.7426,75.7426,75.6381,75.6521,67600.0
2011-03-24 14:15:00,108.64,108.73,108.57,108.63,58400.0,75.6521,75.7147,75.6033,75.6451,58400.0
2011-03-24 14:20:00,108.62,108.72,108.59,108.61,38000.0,75.6381,75.7078,75.6173,75.6312,38000.0
2011-03-24 14:25:00,108.61,108.66,108.55,108.58,42000.0,75.6312,75.666,75.5894,75.6103,42000.0
2011-03-24 14:30:00,108.58,108.62,108.49,108.54,76500.0,75.6103,75.6381,75.5476,75.5824,76500.0
2011-03-24 14:35:00,108.55,108.67,108.42,108.5,76300.0,75.5894,75.673,75.4989,75.5546,76300.0
2011-03-24 14:40:00,108.49,108.61,108.49,108.59,33500.0,75.5476,75.6312,75.5476,75.6173,33500.0
2011-03-24 14:45:00,108.58,108.7,108.56,108.6,60200.0,75.6103,75.6939,75.5964,75.6242,60200.0
2011-03-24 14:50:00,108.59,108.7,108.54,108.59,82900.0,75.6173,75.6939,75.5824,75.6173,82900.0
2011-03-24 14:55:00,108.58,108.59,108.41,108.49,58000.0,75.6103,75.6173,75.4919,75.5476,58000.0
2011-03-24 15:00:00,108.49,108.55,108.4,108.54,67800.0,75.5476,75.5894,75.4849,75.5824,67800.0
2011-03-24 15:05:00,108.53,108.57,108.43,108.57,52200.0,75.5755,75.6033,75.5058,75.6033,52200.0
2011-03-24 15:10:00,108.56,108.66,108.5,108.66,32100.0,75.5964,75.666,75.5546,75.666,32100.0
2011-03-24 15:15:00,108.65,108.79,108.62,108.78,94500.0,75.659,75.7565,75.6381,75.7496,94500.0
2011-03-24 15:20:00,108.77,108.86,108.7,108.8,71100.0,75.7426,75.8053,75.6939,75.7635,71100.0
2011-03-24 15:25:00,108.81,108.84,108.71,108.77,77100.0,75.7705,75.7913,75.7008,75.7426,77100.0
2011-03-24 15:30:00,108.77,108.83,108.7,108.7,60500.0,75.7426,75.7844,75.6939,75.6939,60500.0
2011-03-24 15:35:00,108.71,108.74,108.47,108.56,112000.0,75.7008,75.7217,75.5337,75.5964,112000.0
2011-03-24 15:40:00,108.56,108.56,108.48,108.56,135500.0,75.5964,75.5964,75.5407,75.5964,135500.0
2011-03-24 15:45:00,108.55,108.61,108.39,108.48,173900.0,75.5894,75.6312,75.478,75.5407,173900.0
2011-03-24 15:50:00,108.48,108.5,108.31,108.37,193300.0,75.5407,75.5546,75.4223,75.4641,193300.0
2011-03-24 15:55:00,108.38,108.48,108.31,108.39,303100.0,75.471,75.5407,75.4223,75.478,303100.0
2011-03-25 09:30:00,108.75,108.96,108.7,108.96,197900.0,75.7287,75.8749,75.6939,75.8749,197900.0
2011-03-25 09:35:00,108.96,108.99,108.78,108.89,91600.0,75.8749,75.8958,75.7496,75.8262,91600.0
2011-03-25 09:40:00,108.86,108.92,108.71,108.87,102900.0,75.8053,75.8471,75.7008,75.8122,102900.0
2011-03-25 09:45:00,108.87,108.98,108.8,108.96,89000.0,75.8122,75.8888,75.7635,75.8749,89000.0
2011-03-25 09:50:00,108.98,109.24,108.98,109.22,182800.0,75.8888,76.0699,75.8888,76.056,182800.0
2011-03-25 09:55:00,109.21,109.22,108.91,109.18,129200.0,76.049,76.056,75.8401,76.0281,129200.0
2011-03-25 10:00:00,109.18,109.31,109.05,109.29,115200.0,76.0281,76.1186,75.9376,76.1047,115200.0
2011-03-25 10:05:00,109.31,109.31,109.05,109.1,81700.0,76.1186,76.1186,75.9376,75.9724,81700.0
2011-03-25 10:10:00,109.09,109.15,108.93,109.13,102700.0,75.9654,76.0072,75.854,75.9933,102700.0
2011-03-25 10:15:00,109.12,109.23,108.95,109.03,79300.0,75.9863,76.0629,75.8679,75.9237,79300.0
2011-03-25 10:20:00,109.05,109.25,109.02,109.23,86700.0,75.9376,76.0769,75.9167,76.0629,86700.0
2011-03-25 10:25:00,109.24,109.45,109.21,109.42,105800.0,76.0699,76.2161,76.049,76.1952,105800.0
2011-03-25 10:30:00,109.42,109.65,109.35,109.62,118800.0,76.1952,76.3554,76.1465,76.3345,118800.0
2011-03-25 10:35:00,109.61,109.66,109.53,109.62,98500.0,76.3275,76.3624,76.2718,76.3345,98500.0
2011-03-25 10:40:00,109.63,109.74,109.55,109.66,132900.0,76.3415,76.4181,76.2858,76.3624,132900.0
2011-03-25 10:45:00,109.66,109.75,109.59,109.71,65600.0,76.3624,76.425,76.3136,76.3972,65600.0
2011-03-25 10:50:00,109.74,109.83,109.64,109.8,75300.0,76.4181,76.4807,76.3484,76.4598,75300.0
2011-03-25 10:55:00,109.82,109.85,109.75,109.81,91500.0,76.4738,76.4947,76.425,76.4668,91500.0
2011-03-25 11:00:00,109.81,109.95,109.81,109.93,177900.0,76.4668,76.5643,76.4668,76.5504,177900.0
2011-03-25 11:05:00,109.94,109.97,109.88,109.95,154300.0,76.5573,76.5782,76.5156,76.5643,154300.0
2011-03-25 11:10:00,109.95,109.96,109.89,109.94,67700.0,76.5643,76.5713,76.5225,76.5573,67700.0
2011-03-25 11:15:00,109.92,109.97,109.87,109.96,80100.0,76.5434,76.5782,76.5086,76.5713,80100.0
2011-03-25 11:20:00,109.96,109.97,109.9,109.95,103800.0,76.5713,76.5782,76.5295,76.5643,103800.0
2011-03-25 11:25:00,109.95,109.96,109.9,109.93,68000.0,76.5643,76.5713,76.5295,76.5504,68000.0
2011-03-25 11:30:00,109.93,109.96,109.88,109.96,64200.0,76.5504,76.5713,76.5156,76.5713,64200.0
2011-03-25 11:35:00,109.96,109.98,109.92,109.95,90600.0,76.5713,76.5852,76.5434,76.5643,90600.0
2011-03-25 11:40:00,109.95,109.97,109.91,109.96,44500.0,76.5643,76.5782,76.5364,76.5713,44500.0
2011-03-25 11:45:00,109.95,110.0,109.93,109.95,86100.0,76.5643,76.5991,76.5504,76.5643,86100.0
2011-03-25 11:50:00,109.94,109.98,109.93,109.95,73300.0,76.5573,76.5852,76.5504,76.5643,73300.0
2011-03-25 11:55:00,109.94,109.97,109.91,109.94,47300.0,76.5573,76.5782,76.5364,76.5573,47300.0
2011-03-25 12:00:00,109.95,109.98,109.9,109.93,82800.0,76.5643,76.5852,76.5295,76.5504,82800.0
2011-03-25 12:05:00,109.93,109.97,109.91,109.96,58500.0,76.5504,76.5782,76.5364,76.5713,58500.0
2011-03-25 12:10:00,109.95,110.0,109.94,109.98,163600.0,76.5643,76.5991,76.5573,76.5852,163600.0
2011-03-25 12:15:00,109.99,110.15,109.95,110.08,310300.0,76.5922,76.7036,76.5643,76.6548,310300.0
2011-03-25 12:20:00,110.07,110.13,109.85,110.01,157000.0,76.6479,76.6896,76.4947,76.6061,157000.0
2011-03-25 12:25:00,110.02,110.14,110.01,110.1,62300.0,76.613,76.6966,76.6061,76.6688,62300.0
2011-03-25 12:30:00,110.11,110.14,109.82,109.84,130600.0,76.6757,76.6966,76.4738,76.4877,130600.0
2011-03-25 12:35:00,109.84,109.88,109.7,109.8,114900.0,76.4877,76.5156,76.3902,76.4598,114900.0
2011-03-25 12:40:00,109.8,109.89,109.59,109.59,57900.0,76.4598,76.5225,76.3136,76.3136,57900.0
2011-03-25 12:45:00,109.61,109.87,109.59,109.83,37500.0,76.3275,76.5086,76.3136,76.4807,37500.0
2011-03-25 12:50:00,109.83,109.87,109.57,109.66,98100.0,76.4807,76.5086,76.2997,76.3624,98100.0
2011-03-25 12:55:00,109.67,109.72,109.54,109.59,96400.0,76.3693,76.4041,76.2788,76.3136,96400.0
2011-03-25 13:00:00,109.59,109.6,109.41,109.44,82600.0,76.3136,76.3206,76.1883,76.2092,82600.0
2011-03-25 13:05:00,109.44,109.64,109.41,109.62,67300.0,76.2092,76.3484,76.1883,76.3345,67300.0
2011-03-25 13:10:00,109.61,109.62,109.51,109.53,57400.0,76.3275,76.3345,76.2579,76.2718,57400.0
2011-03-25 13:15:00,109.52,109.57,109.43,109.46,39900.0,76.2649,76.2997,76.2022,76.2231,39900.0
2011-03-25 13:20:00,109.47,109.66,109.46,109.65,39000.0,76.2301,76.3624,76.2231,76.3554,39000.0
2011-03-25 13:25:00,109.64,109.75,109.64,109.71,46500.0,76.3484,76.425,76.3484,76.3972,46500.0
2011-03-25 13:30:00,109.71,109.76,109.61,109.7,44700.0,76.3972,76.432,76.3275,76.3902,44700.0
2011-03-25 13:35:00,109.71,109.84,109.68,109.8,45700.0,76.3972,76.4877,76.3763,76.4598,45700.0
2011-03-25 13:40:00,109.81,109.82,109.6,109.61,43100.0,76.4668,76.4738,76.3206,76.3275,43100.0
2011-03-25 13:45:00,109.59,109.69,109.57,109.66,39500.0,76.3136,76.3832,76.2997,76.3624,39500.0
2011-03-25 13:50:00,109.68,109.69,109.52,109.54,34100.0,76.3763,76.3832,76.2649,76.2788,34100.0
2011-03-25 13:55:00,109.55,109.57,109.31,109.46,74700.0,76.2858,76.2997,76.1186,76.2231,74700.0
2011-03-25 14:00:00,109.43,109.48,109.33,109.33,64700.0,76.2022,76.237,76.1326,76.1326,64700.0
2011-03-25 14:05:00,109.34,109.42,109.34,109.4,37200.0,76.1395,76.1952,76.1395,76.1813,37200.0
2011-03-25 14:10:00,109.4,109.55,109.39,109.41,59300.0,76.1813,76.2858,76.1743,76.1883,59300.0
2011-03-25 14:15:00,109.4,109.5,109.27,109.3,61000.0,76.1813,76.2509,76.0908,76.1117,61000.0
2011-03-25 14:20:00,109.3,109.4,109.25,109.3,82900.0,76.1117,76.1813,76.0769,76.1117,82900.0
2011-03-25 14:25:00,109.29,109.3,109.16,109.18,63900.0,76.1047,76.1117,76.0142,76.0281,63900.0
2011-03-25 14:30:00,109.2,109.29,109.08,109.2,67600.0,76.042,76.1047,75.9585,76.042,67600.0
2011-03-25 14:35:00,109.2,109.27,109.08,109.1,86400.0,76.042,76.0908,75.9585,75.9724,86400.0
2011-03-25 14:40:00,109.11,109.26,109.09,109.22,47000.0,75.9794,76.0838,75.9654,76.056,47000.0
2011-03-25 14:45:00,109.22,109.34,109.22,109.28,58000.0,76.056,76.1395,76.056,76.0977,58000.0
2011-03-25 14:50:00,109.28,109.39,109.26,109.34,46700.0,76.0977,76.1743,76.0838,76.1395,46700.0
2011-03-25 14:55:00,109.35,109.38,109.3,109.38,35600.0,76.1465,76.1674,76.1117,76.1674,35600.0
2011-03-25 15:00:00,109.37,109.42,109.35,109.41,38300.0,76.1604,76.1952,76.1465,76.1883,38300.0
2011-03-25 15:05:00,109.41,109.5,109.37,109.5,69200.0,76.1883,76.2509,76.1604,76.2509,69200.0
2011-03-25 15:10:00,109.5,109.6,109.38,109.51,97600.0,76.2509,76.3206,76.1674,76.2579,97600.0
2011-03-25 15:15:00,109.53,109.53,109.4,109.44,78800.0,76.2718,76.2718,76.1813,76.2092,78800.0
2011-03-25 15:20:00,109.43,109.48,109.28,109.31,58100.0,76.2022,76.237,76.0977,76.1186,58100.0
2011-03-25 15:25:00,109.32,109.32,109.11,109.2,80200.0,76.1256,76.1256,75.9794,76.042,80200.0
2011-03-25 15:30:00,109.21,109.34,109.2,109.22,82900.0,76.049,76.1395,76.042,76.056,82900.0
2011-03-25 15:35:00,109.22,109.41,109.22,109.34,82500.0,76.056,76.1883,76.056,76.1395,82500.0
2011-03-25 15:40:00,109.34,109.43,109.27,109.27,92500.0,76.1395,76.2022,76.0908,76.0908,92500.0
2011-03-25 15:45:00,109.27,109.28,109.04,109.11,156800.0,76.0908,76.0977,75.9306,75.9794,156800.0
2011-03-25 15:50:00,109.1,109.12,109.0,109.03,109300.0,75.9724,75.9863,75.9028,75.9237,109300.0
2011-03-25 15:55:00,109.03,109.26,109.01,109.13,337700.0,75.9237,76.0838,75.9097,75.9933,337700.0
2011-03-28 09:30:00,109.54,109.87,109.39,109.69,196500.0,76.2788,76.5086,76.1743,76.3832,196500.0
2011-03-28 09:35:00,109.74,109.9,109.62,109.84,119100.0,76.4181,76.5295,76.3345,76.4877,119100.0
2011-03-28 09:40:00,109.85,109.95,109.7,109.8,102500.0,76.4947,76.5643,76.3902,76.4598,102500.0
2011-03-28 09:45:00,109.82,110.17,109.81,110.03,159900.0,76.4738,76.7175,76.4668,76.62,159900.0
2011-03-28 09:50:00,110.03,110.35,110.01,110.31,139800.0,76.62,76.8428,76.6061,76.815,139800.0
2011-03-28 09:55:00,110.3,110.49,110.2,110.39,124900.0,76.808,76.9403,76.7384,76.8707,124900.0
2011-03-28 10:00:00,110.37,110.43,109.93,110.11,166100.0,76.8568,76.8986,76.5504,76.6757,166100.0
2011-03-28 10:05:00,110.13,110.18,109.95,110.12,89800.0,76.6896,76.7245,76.5643,76.6827,89800.0
2011-03-28 10:10:00,110.14,110.29,110.0,110.25,82300.0,76.6966,76.8011,76.5991,76.7732,82300.0
2011-03-28 10:15:00,110.25,110.3,110.14,110.17,77400.0,76.7732,76.808,76.6966,76.7175,77400.0
2011-03-28 10:20:00,110.2,110.27,110.1,110.1,57200.0,76.7384,76.7871,76.6688,76.6688,57200.0
2011-03-28 10:25:00,110.09,110.33,110.03,110.27,90700.0,76.6618,76.8289,76.62,76.7871,90700.0
2011-03-28 10:30:00,110.26,110.33,110.19,110.28,70000.0,76.7802,76.8289,76.7314,76.7941,70000.0
2011-03-28 10:35:00,110.28,110.37,110.17,110.28,69900.0,76.7941,76.8568,76.7175,76.7941,69900.0
2011-03-28 10:40:00,110.29,110.37,110.23,110.32,60000.0,76.8011,76.8568,76.7593,76.822,60000.0
2011-03-28 10:45:00,110.33,110.37,110.19,110.25,75400.0,76.8289,76.8568,76.7314,76.7732,75400.0
2011-03-28 10:50:00,110.25,110.29,110.0,110.09,98200.0,76.7732,76.8011,76.5991,76.6618,98200.0
2011-03-28 10:55:00,110.08,110.11,109.94,109.95,85400.0,76.6548,76.6757,76.5573,76.5643,85400.0
2011-03-28 11:00:00,109.95,109.98,109.76,109.9,89100.0,76.5643,76.5852,76.432,76.5295,89100.0
2011-03-28 11:05:00,109.9,110.05,109.83,109.96,52100.0,76.5295,76.6339,76.4807,76.5713,52100.0
2011-03-28 11:10:00,109.97,109.99,109.86,109.88,62500.0,76.5782,76.5922,76.5016,76.5156,62500.0
2011-03-28 11:15:00,109.88,109.94,109.81,109.86,43500.0,76.5156,76.5573,76.4668,76.5016,43500.0
2011-03-28 11:20:00,109.87,110.03,109.86,110.03,29500.0,76.5086,76.62,76.5016,76.62,29500.0
2011-03-28 11:25:00,110.02,110.02,109.95,109.97,31100.0,76.613,76.613,76.5643,76.5782,31100.0
2011-03-28 11:30:00,109.97,110.02,109.79,109.85,68900.0,76.5782,76.613,76.4529,76.4947,68900.0
2011-03-28 11:35:00,109.84,109.86,109.67,109.72,76300.0,76.4877,76.5016,76.3693,76.4041,76300.0
2011-03-28 11:40:00,109.72,109.75,109.6,109.74,71600.0,76.4041,76.425,76.3206,76.4181,71600.0
2011-03-28 11:45:00,109.73,109.85,109.68,109.82,67300.0,76.4111,76.4947,76.3763,76.4738,67300.0
2011-03-28 11:50:00,109.83,110.0,109.82,109.99,57100.0,76.4807,76.5991,76.4738,76.5922,57100.0
2011-03-28 11:55:00,110.0,110.01,109.84,109.96,50300.0,76.5991,76.6061,76.4877,76.5713,50300.0
2011-03-28 12:00:00,109.95,110.04,109.91,109.91,59800.0,76.5643,76.627,76.5364,76.5364,59800.0
2011-03-28 12:05:00,109.91,110.0,109.85,109.98,51300.0,76.5364,76.5991,76.4947,76.5852,51300.0
2011-03-28 12:10:00,109.98,110.02,109.91,109.99,54200.0,76.5852,76.613,76.5364,76.5922,54200.0
2011-03-28 12:15:00,110.0,110.0,109.87,109.9,17700.0,76.5991,76.5991,76.5086,76.5295,17700.0
2011-03-28 12:20:00,109.9,110.01,109.86,109.91,29600.0,76.5295,76.6061,76.5016,76.5364,29600.0
2011-03-28 12:25:00,109.89,109.92,109.81,109.82,21900.0,76.5225,76.5434,76.4668,76.4738,21900.0
2011-03-28 12:30:00,109.83,109.88,109.78,109.82,38100.0,76.4807,76.5156,76.4459,76.4738,38100.0
2011-03-28 12:35:00,109.83,109.9,109.77,109.9,33900.0,76.4807,76.5295,76.439,76.5295,33900.0
2011-03-28 12:40:00,109.89,110.0,109.86,109.98,37300.0,76.5225,76.5991,76.5016,76.5852,37300.0
2011-03-28 12:45:00,109.98,110.02,109.95,109.95,25300.0,76.5852,76.613,76.5643,76.5643,25300.0
2011-03-28 12:50:00,109.96,109.97,109.87,109.87,16800.0,76.5713,76.5782,76.5086,76.5086,16800.0
2011-03-28 12:55:00,109.86,109.95,109.83,109.92,43300.0,76.5016,76.5643,76.4807,76.5434,43300.0
2011-03-28 13:00:00,109.92,110.01,109.91,110.0,28600.0,76.5434,76.6061,76.5364,76.5991,28600.0
2011-03-28 13:05:00,109.99,110.03,109.98,110.01,24100.0,76.5922,76.62,76.5852,76.6061,24100.0
2011-03-28 13:10:00,109.98,110.09,109.98,110.09,50500.0,76.5852,76.6618,76.5852,76.6618,50500.0
2011-03-28 13:15:00,110.08,110.08,110.0,110.05,59800.0,76.6548,76.6548,76.5991,76.6339,59800.0
2011-03-28 13:20:00,110.05,110.08,110.02,110.06,34900.0,76.6339,76.6548,76.613,76.6409,34900.0
2011-03-28 13:25:00,110.07,110.09,110.04,110.05,27500.0,76.6479,76.6618,76.627,76.6339,27500.0
2011-03-28 13:30:00,110.04,110.06,109.98,109.98,37400.0,76.627,76.6409,76.5852,76.5852,37400.0
2011-03-28 13:35:00,109.98,110.06,109.98,110.03,25300.0,76.5852,76.6409,76.5852,76.62,25300.0
2011-03-28 13:40:00,110.03,110.08,110.01,110.01,23200.0,76.62,76.6548,76.6061,76.6061,23200.0
2011-03-28 13:45:00,110.04,110.08,110.0,110.01,22700.0,76.627,76.6548,76.5991,76.6061,22700.0
2011-03-28 13:50:00,110.02,110.03,109.94,109.95,22400.0,76.613,76.62,76.5573,76.5643,22400.0
2011-03-28 13:55:00,109.96,109.99,109.93,109.95,19500.0,76.5713,76.5922,76.5504,76.5643,19500.0
2011-03-28 14:00:00,109.94,109.95,109.88,109.88,43800.0,76.5573,76.5643,76.5156,76.5156,43800.0
2011-03-28 14:05:00,109.89,109.93,109.84,109.84,42500.0,76.5225,76.5504,76.4877,76.4877,42500.0
2011-03-28 14:10:00,109.85,109.89,109.83,109.87,33900.0,76.4947,76.5225,76.4807,76.5086,33900.0
2011-03-28 14:15:00,109.87,109.89,109.79,109.84,30300.0,76.5086,76.5225,76.4529,76.4877,30300.0
2011-03-28 14:20:00,109.85,110.04,109.78,110.0,55900.0,76.4947,76.627,76.4459,76.5991,55900.0
2011-03-28 14:25:00,110.01,110.01,109.91,109.98,32100.0,76.6061,76.6061,76.5364,76.5852,32100.0
2011-03-28 14:30:00,109.99,110.05,109.96,110.02,36600.0,76.5922,76.6339,76.5713,76.613,36600.0
2011-03-28 14:35:00,110.02,110.08,109.97,110.05,82300.0,76.613,76.6548,76.5782,76.6339,82300.0
2011-03-28 14:40:00,110.05,110.07,109.96,109.96,41800.0,76.6339,76.6479,76.5713,76.5713,41800.0
2011-03-28 14:45:00,109.96,110.0,109.85,109.89,45700.0,76.5713,76.5991,76.4947,76.5225,45700.0
2011-03-28 14:50:00,109.88,109.88,109.75,109.82,55400.0,76.5156,76.5156,76.425,76.4738,55400.0
2011-03-28 14:55:00,109.82,109.83,109.75,109.81,24000.0,76.4738,76.4807,76.425,76.4668,24000.0
2011-03-28 15:00:00,109.81,109.94,109.76,109.92,58600.0,76.4668,76.5573,76.432,76.5434,58600.0
2011-03-28 15:05:00,109.94,109.97,109.86,109.9,36600.0,76.5573,76.5782,76.5016,76.5295,36600.0
2011-03-28 15:10:00,109.91,110.04,109.9,110.0,56200.0,76.5364,76.627,76.5295,76.5991,56200.0
2011-03-28 15:15:00,110.01,110.03,109.96,109.97,64600.0,76.6061,76.62,76.5713,76.5782,64600.0
2011-03-28 15:20:00,109.97,110.0,109.91,109.91,49800.0,76.5782,76.5991,76.5364,76.5364,49800.0
2011-03-28 15:25:00,109.91,109.98,109.81,109.86,76000.0,76.5364,76.5852,76.4668,76.5016,76000.0
2011-03-28 15:30:00,109.87,109.99,109.83,109.88,66300.0,76.5086,76.5922,76.4807,76.5156,66300.0
2011-03-28 15:35:00,109.89,109.91,109.8,109.81,83100.0,76.5225,76.5364,76.4598,76.4668,83100.0
2011-03-28 15:40:00,109.81,109.85,109.71,109.79,105600.0,76.4668,76.4947,76.3972,76.4529,105600.0
2011-03-28 15:45:00,109.76,109.77,109.45,109.52,200500.0,76.432,76.439,76.2161,76.2649,200500.0
2011-03-28 15:50:00,109.5,109.64,109.5,109.58,158800.0,76.2509,76.3484,76.2509,76.3066,158800.0
2011-03-28 15:55:00,109.58,109.59,109.4,109.43,241200.0,76.3066,76.3136,76.1813,76.2022,241200.0
2011-03-29 09:30:00,109.64,109.7,109.11,109.21,198500.0,76.3484,76.3902,75.9794,76.049,198500.0
2011-03-29 09:35:00,109.2,109.2,108.7,108.91,143700.0,76.042,76.042,75.6939,75.8401,143700.0
2011-03-29 09:40:00,108.94,109.06,108.65,108.74,118400.0,75.861,75.9445,75.659,75.7217,118400.0
2011-03-29 09:45:00,108.72,109.1,108.61,108.8,110200.0,75.7078,75.9724,75.6312,75.7635,110200.0
2011-03-29 09:50:00,108.79,109.17,108.78,109.06,104300.0,75.7565,76.0211,75.7496,75.9445,104300.0
2011-03-29 09:55:00,109.08,109.17,109.05,109.08,72500.0,75.9585,76.0211,75.9376,75.9585,72500.0
2011-03-29 10:00:00,109.07,109.68,109.01,109.68,128100.0,75.9515,76.3763,75.9097,76.3763,128100.0
2011-03-29 10:05:00,109.69,109.76,109.52,109.7,111600.0,76.3832,76.432,76.2649,76.3902,111600.0
2011-03-29 10:10:00,109.71,109.78,109.52,109.56,119400.0,76.3972,76.4459,76.2649,76.2927,119400.0
2011-03-29 10:15:00,109.56,109.9,109.56,109.9,114100.0,76.2927,76.5295,76.2927,76.5295,114100.0
2011-03-29 10:20:00,109.86,109.92,109.68,109.82,92700.0,76.5016,76.5434,76.3763,76.4738,92700.0
2011-03-29 10:25:00,109.83,109.95,109.69,109.77,62800.0,76.4807,76.5643,76.3832,76.439,62800.0
2011-03-29 10:30:00,109.78,110.0,109.78,109.86,76400.0,76.4459,76.5991,76.4459,76.5016,76400.0
2011-03-29 10:35:00,109.87,109.92,109.7,109.8,47700.0,76.5086,76.5434,76.3902,76.4598,47700.0
2011-03-29 10:40:00,109.81,109.96,109.74,109.92,85400.0,76.4668,76.5713,76.4181,76.5434,85400.0
2011-03-29 10:45:00,109.93,110.03,109.85,109.85,151400.0,76.5504,76.62,76.4947,76.4947,151400.0
2011-03-29 10:50:00,109.86,110.02,109.82,109.86,51000.0,76.5016,76.613,76.4738,76.5016,51000.0
2011-03-29 10:55:00,109.89,110.05,109.85,109.97,67300.0,76.5225,76.6339,76.4947,76.5782,67300.0
2011-03-29 11:00:00,109.98,110.01,109.77,109.85,66800.0,76.5852,76.6061,76.439,76.4947,66800.0
2011-03-29 11:05:00,109.86,110.01,109.75,109.96,61100.0,76.5016,76.6061,76.425,76.5713,61100.0
2011-03-29 11:10:00,109.95,110.0,109.9,109.9,63200.0,76.5643,76.5991,76.5295,76.5295,63200.0
2011-03-29 11:15:00,109.91,109.98,109.82,109.87,30300.0,76.5364,76.5852,76.4738,76.5086,30300.0
2011-03-29 11:20:00,109.88,110.06,109.83,110.05,59500.0,76.5156,76.6409,76.4807,76.6339,59500.0
2011-03-29 11:25:00,110.03,110.1,110.03,110.03,65300.0,76.62,76.6688,76.62,76.62,65300.0
2011-03-29 11:30:00,110.03,110.2,110.03,110.11,97500.0,76.62,76.7384,76.62,76.6757,97500.0
2011-03-29 11:35:00,110.12,110.16,109.99,110.12,66200.0,76.6827,76.7105,76.5922,76.6827,66200.0
2011-03-29 11:40:00,110.09,110.16,110.09,110.12,46900.0,76.6618,76.7105,76.6618,76.6827,46900.0
2011-03-29 11:45:00,110.13,110.15,110.09,110.1,32800.0,76.6896,76.7036,76.6618,76.6688,32800.0
2011-03-29 11:50:00,110.11,110.17,110.1,110.15,31800.0,76.6757,76.7175,76.6688,76.7036,31800.0
2011-03-29 11:55:00,110.14,110.17,110.11,110.13,53200.0,76.6966,76.7175,76.6757,76.6896,53200.0
2011-03-29 12:00:00,110.14,110.17,110.11,110.15,56800.0,76.6966,76.7175,76.6757,76.7036,56800.0
2011-03-29 12:05:00,110.15,110.15,110.03,110.04,116800.0,76.7036,76.7036,76.62,76.627,116800.0
2011-03-29 12:10:00,110.07,110.09,110.01,110.07,45300.0,76.6479,76.6618,76.6061,76.6479,45300.0
2011-03-29 12:15:00,110.06,110.12,110.04,110.11,40100.0,76.6409,76.6827,76.627,76.6757,40100.0
2011-03-29 12:20:00,110.1,110.15,110.08,110.13,38500.0,76.6688,76.7036,76.6548,76.6896,38500.0
2011-03-29 12:25:00,110.14,110.15,110.11,110.11,32900.0,76.6966,76.7036,76.6757,76.6757,32900.0
2011-03-29 12:30:00,110.11,110.15,110.09,110.15,87300.0,76.6757,76.7036,76.6618,76.7036,87300.0
2011-03-29 12:35:00,110.14,110.18,110.13,110.17,24000.0,76.6966,76.7245,76.6896,76.7175,24000.0
2011-03-29 12:40:00,110.17,110.18,110.07,110.07,42700.0,76.7175,76.7245,76.6479,76.6479,42700.0
2011-03-29 12:45:00,110.06,110.11,110.04,110.1,31400.0,76.6409,76.6757,76.627,76.6688,31400.0
2011-03-29 12:50:00,110.09,110.2,110.08,110.2,46900.0,76.6618,76.7384,76.6548,76.7384,46900.0
2011-03-29 12:55:00,110.19,110.2,110.08,110.17,39500.0,76.7314,76.7384,76.6548,76.7175,39500.0
2011-03-29 13:00:00,110.17,110.43,110.17,110.4,130000.0,76.7175,76.8986,76.7175,76.8777,130000.0
2011-03-29 13:05:00,110.39,110.48,110.39,110.44,61800.0,76.8707,76.9334,76.8707,76.9055,61800.0
2011-03-29 13:10:00,110.44,110.48,110.4,110.47,83300.0,76.9055,76.9334,76.8777,76.9264,83300.0
2011-03-29 13:15:00,110.47,110.47,110.36,110.39,73400.0,76.9264,76.9264,76.8498,76.8707,73400.0
2011-03-29 13:20:00,110.38,110.45,110.36,110.38,29700.0,76.8637,76.9125,76.8498,76.8637,29700.0
2011-03-29 13:25:00,110.36,110.44,110.36,110.41,46400.0,76.8498,76.9055,76.8498,76.8846,46400.0
2011-03-29 13:30:00,110.4,110.42,110.34,110.37,35600.0,76.8777,76.8916,76.8359,76.8568,35600.0
2011-03-29 13:35:00,110.37,110.4,110.29,110.4,31500.0,76.8568,76.8777,76.8011,76.8777,31500.0
2011-03-29 13:40:00,110.38,110.4,110.29,110.35,29600.0,76.8637,76.8777,76.8011,76.8428,29600.0
2011-03-29 13:45:00,110.35,110.36,110.26,110.31,37600.0,76.8428,76.8498,76.7802,76.815,37600.0
2011-03-29 13:50:00,110.3,110.33,110.26,110.27,22500.0,76.808,76.8289,76.7802,76.7871,22500.0
2011-03-29 13:55:00,110.26,110.34,110.21,110.25,26600.0,76.7802,76.8359,76.7454,76.7732,26600.0
2011-03-29 14:00:00,110.25,110.48,110.25,110.43,65900.0,76.7732,76.9334,76.7732,76.8986,65900.0
2011-03-29 14:05:00,110.42,110.6,110.36,110.55,149000.0,76.8916,77.0169,76.8498,76.9821,149000.0
2011-03-29 14:10:00,110.55,110.55,110.41,110.43,47800.0,76.9821,76.9821,76.8846,76.8986,47800.0
2011-03-29 14:15:00,110.44,110.56,110.44,110.52,44000.0,76.9055,76.9891,76.9055,76.9612,44000.0
2011-03-29 14:20:00,110.52,110.52,110.41,110.43,26700.0,76.9612,76.9612,76.8846,76.8986,26700.0
2011-03-29 14:25:00,110.41,110.43,110.34,110.34,24100.0,76.8846,76.8986,76.8359,76.8359,24100.0
2011-03-29 14:30:00,110.35,110.4,110.35,110.35,35700.0,76.8428,76.8777,76.8428,76.8428,35700.0
2011-03-29 14:35:00,110.35,110.49,110.34,110.39,45700.0,76.8428,76.9403,76.8359,76.8707,45700.0
2011-03-29 14:40:00,110.4,110.58,110.4,110.51,67000.0,76.8777,77.003,76.8777,76.9543,67000.0
2011-03-29 14:45:00,110.52,110.58,110.5,110.57,47500.0,76.9612,77.003,76.9473,76.996,47500.0
2011-03-29 14:50:00,110.58,110.6,110.52,110.55,48500.0,77.003,77.0169,76.9612,76.9821,48500.0
2011-03-29 14:55:00,110.55,110.6,110.52,110.58,45100.0,76.9821,77.0169,76.9612,77.003,45100.0
2011-03-29 15:00:00,110.58,110.75,110.58,110.72,92500.0,77.003,77.1214,77.003,77.1005,92500.0
2011-03-29 15:05:00,110.74,110.79,110.59,110.68,102600.0,77.1144,77.1492,77.01,77.0726,102600.0
2011-03-29 15:10:00,110.68,110.78,110.63,110.71,77400.0,77.0726,77.1423,77.0378,77.0935,77400.0
2011-03-29 15:15:00,110.71,110.74,110.56,110.58,74400.0,77.0935,77.1144,76.9891,77.003,74400.0
2011-03-29 15:20:00,110.57,110.64,110.53,110.56,55100.0,76.996,77.0448,76.9682,76.9891,55100.0
2011-03-29 15:25:00,110.54,110.61,110.51,110.54,62800.0,76.9752,77.0239,76.9543,76.9752,62800.0
2011-03-29 15:30:00,110.54,110.62,110.42,110.46,100900.0,76.9752,77.0309,76.8916,76.9194,100900.0
2011-03-29 15:35:00,110.45,110.53,110.38,110.38,61200.0,76.9125,76.9682,76.8637,76.8637,61200.0
2011-03-29 15:40:00,110.38,110.41,110.28,110.39,74800.0,76.8637,76.8846,76.7941,76.8707,74800.0
2011-03-29 15:45:00,110.42,110.52,110.41,110.49,92600.0,76.8916,76.9612,76.8846,76.9403,92600.0
2011-03-29 15:50:00,110.5,110.54,110.43,110.48,94800.0,76.9473,76.9752,76.8986,76.9334,94800.0
2011-03-29 15:55:00,110.5,110.57,110.44,110.51,191900.0,76.9473,76.996,76.9055,76.9543,191900.0
2011-03-30 09:30:00,111.71,111.72,111.1,111.23,279100.0,77.7899,77.7969,77.3651,77.4556,279100.0
2011-03-30 09:35:00,111.23,111.39,110.95,111.01,172800.0,77.4556,77.5671,77.2607,77.3024,172800.0
2011-03-30 09:40:00,110.99,111.11,110.8,110.98,101600.0,77.2885,77.3721,77.1562,77.2815,101600.0
2011-03-30 09:45:00,111.0,111.2,110.99,111.15,110100.0,77.2955,77.4347,77.2885,77.3999,110100.0
2011-03-30 09:50:00,111.15,111.22,111.01,111.02,84500.0,77.3999,77.4487,77.3024,77.3094,84500.0
2011-03-30 09:55:00,111.02,111.06,110.86,110.9,133400.0,77.3094,77.3373,77.198,77.2258,133400.0
2011-03-30 10:00:00,110.92,110.97,110.86,110.94,69200.0,77.2398,77.2746,77.198,77.2537,69200.0
2011-03-30 10:05:00,110.95,110.95,110.65,110.73,91100.0,77.2607,77.2607,77.0517,77.1075,91100.0
2011-03-30 10:10:00,110.72,110.97,110.65,110.84,64200.0,77.1005,77.2746,77.0517,77.1841,64200.0
2011-03-30 10:15:00,110.84,111.04,110.8,111.0,76900.0,77.1841,77.3233,77.1562,77.2955,76900.0
2011-03-30 10:20:00,111.01,111.05,110.88,110.99,46700.0,77.3024,77.3303,77.2119,77.2885,46700.0
2011-03-30 10:25:00,110.98,110.98,110.71,110.72,57600.0,77.2815,77.2815,77.0935,77.1005,57600.0
2011-03-30 10:30:00,110.73,110.86,110.69,110.69,67400.0,77.1075,77.198,77.0796,77.0796,67400.0
2011-03-30 10:35:00,110.7,110.73,110.55,110.57,82500.0,77.0866,77.1075,76.9821,76.996,82500.0
2011-03-30 10:40:00,110.58,110.91,110.55,110.89,60100.0,77.003,77.2328,76.9821,77.2189,60100.0
2011-03-30 10:45:00,110.87,110.92,110.73,110.81,33000.0,77.2049,77.2398,77.1075,77.1632,33000.0
2011-03-30 10:50:00,110.81,110.91,110.8,110.91,42700.0,77.1632,77.2328,77.1562,77.2328,42700.0
2011-03-30 10:55:00,110.91,111.02,110.86,110.99,46400.0,77.2328,77.3094,77.198,77.2885,46400.0
2011-03-30 11:00:00,110.98,111.01,110.8,110.88,56600.0,77.2815,77.3024,77.1562,77.2119,56600.0
2011-03-30 11:05:00,110.86,110.99,110.86,110.98,44700.0,77.198,77.2885,77.198,77.2815,44700.0
2011-03-30 11:10:00,110.98,110.98,110.88,110.93,87400.0,77.2815,77.2815,77.2119,77.2467,87400.0
2011-03-30 11:15:00,110.95,111.04,110.9,110.93,40000.0,77.2607,77.3233,77.2258,77.2467,40000.0
2011-03-30 11:20:00,110.93,110.97,110.83,110.84,48700.0,77.2467,77.2746,77.1771,77.1841,48700.0
2011-03-30 11:25:00,110.83,110.96,110.8,110.89,42600.0,77.1771,77.2676,77.1562,77.2189,42600.0
2011-03-30 11:30:00,110.89,111.0,110.86,111.0,45500.0,77.2189,77.2955,77.198,77.2955,45500.0
2011-03-30 11:35:00,110.99,111.0,110.87,110.93,34700.0,77.2885,77.2955,77.2049,77.2467,34700.0
2011-03-30 11:40:00,110.93,111.09,110.93,111.02,49500.0,77.2467,77.3581,77.2467,77.3094,49500.0
2011-03-30 11:45:00,111.03,111.1,110.98,111.07,72300.0,77.3164,77.3651,77.2815,77.3442,72300.0
2011-03-30 11:50:00,111.06,111.09,110.98,111.07,40300.0,77.3373,77.3581,77.2815,77.3442,40300.0
2011-03-30 11:55:00,111.07,111.09,110.98,111.02,39000.0,77.3442,77.3581,77.2815,77.3094,39000.0
2011-03-30 12:00:00,111.05,111.09,111.03,111.07,40300.0,77.3303,77.3581,77.3164,77.3442,40300.0
2011-03-30 12:05:00,111.06,111.13,111.01,111.02,42000.0,77.3373,77.386,77.3024,77.3094,42000.0
2011-03-30 12:10:00,111.01,111.1,110.98,111.1,28100.0,77.3024,77.3651,77.2815,77.3651,28100.0
2011-03-30 12:15:00,111.08,111.23,111.08,111.19,62000.0,77.3512,77.4556,77.3512,77.4278,62000.0
2011-03-30 12:20:00,111.19,111.29,111.13,111.28,71900.0,77.4278,77.4974,77.386,77.4905,71900.0
2011-03-30 12:25:00,111.29,111.3,111.2,111.23,55600.0,77.4974,77.5044,77.4347,77.4556,55600.0
2011-03-30 12:30:00,111.23,111.43,111.23,111.3,123100.0,77.4556,77.5949,77.4556,77.5044,123100.0
2011-03-30 12:35:00,111.3,111.32,111.2,111.25,49700.0,77.5044,77.5183,77.4347,77.4696,49700.0
2011-03-30 12:40:00,111.27,111.28,111.13,111.14,27700.0,77.4835,77.4905,77.386,77.393,27700.0
2011-03-30 12:45:00,111.14,111.19,111.12,111.17,17000.0,77.393,77.4278,77.379,77.4139,17000.0
2011-03-30 12:50:00,111.17,111.29,111.17,111.25,23200.0,77.4139,77.4974,77.4139,77.4696,23200.0
2011-03-30 12:55:00,111.26,111.34,111.21,111.23,29100.0,77.4765,77.5322,77.4417,77.4556,29100.0
2011-03-30 13:00:00,111.25,111.31,111.21,111.24,54000.0,77.4696,77.5113,77.4417,77.4626,54000.0
2011-03-30 13:05:00,111.24,111.42,111.23,111.34,66300.0,77.4626,77.5879,77.4556,77.5322,66300.0
2011-03-30 13:10:00,111.35,111.42,111.31,111.33,29800.0,77.5392,77.5879,77.5113,77.5253,29800.0
2011-03-30 13:15:00,111.31,111.45,111.31,111.44,27900.0,77.5113,77.6088,77.5113,77.6019,27900.0
2011-03-30 13:20:00,111.45,111.46,111.37,111.44,25100.0,77.6088,77.6158,77.5531,77.6019,25100.0
2011-03-30 13:25:00,111.44,111.45,111.33,111.38,24700.0,77.6019,77.6088,77.5253,77.5601,24700.0
2011-03-30 13:30:00,111.39,111.44,111.33,111.34,28800.0,77.5671,77.6019,77.5253,77.5322,28800.0
2011-03-30 13:35:00,111.35,111.45,111.29,111.29,27600.0,77.5392,77.6088,77.4974,77.4974,27600.0
2011-03-30 13:40:00,111.31,111.31,111.18,111.21,44900.0,77.5113,77.5113,77.4208,77.4417,44900.0
2011-03-30 13:45:00,111.21,111.25,111.18,111.2,22000.0,77.4417,77.4696,77.4208,77.4347,22000.0
2011-03-30 13:50:00,111.2,111.22,111.16,111.17,24600.0,77.4347,77.4487,77.4069,77.4139,24600.0
2011-03-30 13:55:00,111.17,111.25,111.15,111.24,31600.0,77.4139,77.4696,77.3999,77.4626,31600.0
2011-03-30 14:00:00,111.25,111.36,111.23,111.36,33700.0,77.4696,77.5462,77.4556,77.5462,33700.0
2011-03-30 14:05:00,111.35,111.36,111.22,111.3,44000.0,77.5392,77.5462,77.4487,77.5044,44000.0
2011-03-30 14:10:00,111.31,111.34,111.2,111.21,36200.0,77.5113,77.5322,77.4347,77.4417,36200.0
2011-03-30 14:15:00,111.22,111.26,111.2,111.2,22300.0,77.4487,77.4765,77.4347,77.4347,22300.0
2011-03-30 14:20:00,111.2,111.31,111.2,111.23,32600.0,77.4347,77.5113,77.4347,77.4556,32600.0
2011-03-30 14:25:00,111.25,111.27,111.17,111.26,35500.0,77.4696,77.4835,77.4139,77.4765,35500.0
2011-03-30 14:30:00,111.26,111.3,111.2,111.25,42900.0,77.4765,77.5044,77.4347,77.4696,42900.0
2011-03-30 14:35:00,111.24,111.3,111.19,111.26,28800.0,77.4626,77.5044,77.4278,77.4765,28800.0
2011-03-30 14:40:00,111.25,111.31,111.22,111.25,37800.0,77.4696,77.5113,77.4487,77.4696,37800.0
2011-03-30 14:45:00,111.25,111.27,111.17,111.26,73800.0,77.4696,77.4835,77.4139,77.4765,73800.0
2011-03-30 14:50:00,111.25,111.3,111.2,111.24,49700.0,77.4696,77.5044,77.4347,77.4626,49700.0
2011-03-30 14:55:00,111.24,111.36,111.24,111.35,58300.0,77.4626,77.5462,77.4626,77.5392,58300.0
2011-03-30 15:00:00,111.35,111.43,111.3,111.33,64900.0,77.5392,77.5949,77.5044,77.5253,64900.0
2011-03-30 15:05:00,111.33,111.34,111.24,111.3,38200.0,77.5253,77.5322,77.4626,77.5044,38200.0
2011-03-30 15:10:00,111.29,111.38,111.28,111.34,46100.0,77.4974,77.5601,77.4905,77.5322,46100.0
2011-03-30 15:15:00,111.34,111.46,111.31,111.44,81800.0,77.5322,77.6158,77.5113,77.6019,81800.0
2011-03-30 15:20:00,111.44,111.45,111.33,111.41,62200.0,77.6019,77.6088,77.5253,77.581,62200.0
2011-03-30 15:25:00,111.42,111.44,111.33,111.35,56900.0,77.5879,77.6019,77.5253,77.5392,56900.0
2011-03-30 15:30:00,111.35,111.47,111.32,111.41,91000.0,77.5392,77.6228,77.5183,77.581,91000.0
2011-03-30 15:35:00,111.43,111.61,111.41,111.54,108300.0,77.5949,77.7203,77.581,77.6715,108300.0
2011-03-30 15:40:00,111.53,111.58,111.47,111.55,111300.0,77.6645,77.6994,77.6228,77.6785,111300.0
2011-03-30 15:45:00,111.56,111.62,111.32,111.38,184000.0,77.6854,77.7272,77.5183,77.5601,184000.0
2011-03-30 15:50:00,111.37,111.45,111.32,111.42,171300.0,77.5531,77.6088,77.5183,77.5879,171300.0
2011-03-30 15:55:00,111.43,111.53,111.25,111.5,368000.0,77.5949,77.6645,77.4696,77.6437,368000.0
2011-03-31 09:30:00,110.82,111.25,110.82,111.24,196500.0,77.1701,77.4696,77.1701,77.4626,196500.0
2011-03-31 09:35:00,111.25,111.48,111.11,111.33,80700.0,77.4696,77.6297,77.3721,77.5253,80700.0
2011-03-31 09:40:00,111.32,111.65,111.25,111.65,86900.0,77.5183,77.7481,77.4696,77.7481,86900.0
2011-03-31 09:45:00,111.64,111.68,111.46,111.53,78200.0,77.7411,77.769,77.6158,77.6645,78200.0
2011-03-31 09:50:00,111.52,111.59,111.43,111.48,90100.0,77.6576,77.7063,77.5949,77.6297,90100.0
2011-03-31 09:55:00,111.49,111.69,111.48,111.67,63200.0,77.6367,77.776,77.6297,77.762,63200.0
2011-03-31 10:00:00,111.66,111.82,111.39,111.41,85400.0,77.7551,77.8665,77.5671,77.581,85400.0
2011-03-31 10:05:00,111.42,111.5,111.23,111.3,85200.0,77.5879,77.6437,77.4556,77.5044,85200.0
2011-03-31 10:10:00,111.3,111.49,111.29,111.46,55100.0,77.5044,77.6367,77.4974,77.6158,55100.0
2011-03-31 10:15:00,111.46,111.67,111.46,111.62,48500.0,77.6158,77.762,77.6158,77.7272,48500.0
2011-03-31 10:20:00,111.6,111.81,111.6,111.75,65400.0,77.7133,77.8595,77.7133,77.8177,65400.0
2011-03-31 10:25:00,111.75,111.87,111.7,111.79,58500.0,77.8177,77.9013,77.7829,77.8456,58500.0
2011-03-31 10:30:00,111.79,111.88,111.77,111.8,66900.0,77.8456,77.9083,77.8317,77.8526,66900.0
2011-03-31 10:35:00,111.79,111.95,111.77,111.94,74900.0,77.8456,77.957,77.8317,77.95,74900.0
2011-03-31 10:40:00,111.94,111.98,111.85,111.89,75600.0,77.95,77.9779,77.8874,77.9152,75600.0
2011-03-31 10:45:00,111.89,111.93,111.82,111.85,68300.0,77.9152,77.9431,77.8665,77.8874,68300.0
2011-03-31 10:50:00,111.82,111.87,111.67,111.7,39400.0,77.8665,77.9013,77.762,77.7829,39400.0
2011-03-31 10:55:00,111.68,111.94,111.68,111.88,49500.0,77.769,77.95,77.769,77.9083,49500.0
2011-03-31 11:00:00,111.87,111.92,111.73,111.74,52100.0,77.9013,77.9361,77.8038,77.8108,52100.0
2011-03-31 11:05:00,111.74,111.81,111.56,111.58,65600.0,77.8108,77.8595,77.6854,77.6994,65600.0
2011-03-31 11:10:00,111.57,111.7,111.51,111.56,40500.0,77.6924,77.7829,77.6506,77.6854,40500.0
2011-03-31 11:15:00,111.57,111.68,111.52,111.55,57100.0,77.6924,77.769,77.6576,77.6785,57100.0
2011-03-31 11:20:00,111.54,111.59,111.4,111.4,55300.0,77.6715,77.7063,77.574,77.574,55300.0
2011-03-31 11:25:00,111.41,111.44,111.31,111.34,73600.0,77.581,77.6019,77.5113,77.5322,73600.0
2011-03-31 11:30:00,111.36,111.38,111.08,111.11,72100.0,77.5462,77.5601,77.3512,77.3721,72100.0
2011-03-31 11:35:00,111.09,111.39,111.05,111.38,52500.0,77.3581,77.5671,77.3303,77.5601,52500.0
2011-03-31 11:40:00,111.37,111.43,111.35,111.4,68500.0,77.5531,77.5949,77.5392,77.574,68500.0
2011-03-31 11:45:00,111.41,111.53,111.36,111.51,36500.0,77.581,77.6645,77.5462,77.6506,36500.0
2011-03-31 11:50:00,111.5,111.59,111.45,111.52,38100.0,77.6437,77.7063,77.6088,77.6576,38100.0
2011-03-31 11:55:00,111.5,111.5,111.34,111.4,27000.0,77.6437,77.6437,77.5322,77.574,27000.0
2011-03-31 12:00:00,111.4,111.59,111.38,111.51,56900.0,77.574,77.7063,77.5601,77.6506,56900.0
2011-03-31 12:05:00,111.51,111.58,111.5,111.51,30300.0,77.6506,77.6994,77.6437,77.6506,30300.0
2011-03-31 12:10:00,111.53,111.53,111.38,111.41,26300.0,77.6645,77.6645,77.5601,77.581,26300.0
2011-03-31 12:15:00,111.4,111.41,111.34,111.4,30100.0,77.574,77.581,77.5322,77.574,30100.0
2011-03-31 12:20:00,111.4,111.54,111.36,111.51,34500.0,77.574,77.6715,77.5462,77.6506,34500.0
2011-03-31 12:25:00,111.53,111.58,111.52,111.57,51300.0,77.6645,77.6994,77.6576,77.6924,51300.0
2011-03-31 12:30:00,111.57,111.6,111.53,111.54,41900.0,77.6924,77.7133,77.6645,77.6715,41900.0
2011-03-31 12:35:00,111.55,111.56,111.47,111.48,31500.0,77.6785,77.6854,77.6228,77.6297,31500.0
2011-03-31 12:40:00,111.47,111.57,111.44,111.57,50600.0,77.6228,77.6924,77.6019,77.6924,50600.0
2011-03-31 12:45:00,111.57,111.69,111.5,111.54,77800.0,77.6924,77.776,77.6437,77.6715,77800.0
2011-03-31 12:50:00,111.55,111.57,111.5,111.57,32600.0,77.6785,77.6924,77.6437,77.6924,32600.0
2011-03-31 12:55:00,111.57,111.66,111.53,111.55,49200.0,77.6924,77.7551,77.6645,77.6785,49200.0
2011-03-31 13:00:00,111.54,111.61,111.48,111.49,21800.0,77.6715,77.7203,77.6297,77.6367,21800.0
2011-03-31 13:05:00,111.49,111.5,111.45,111.46,17300.0,77.6367,77.6437,77.6088,77.6158,17300.0
2011-03-31 13:10:00,111.46,111.53,111.46,111.51,14500.0,77.6158,77.6645,77.6158,77.6506,14500.0
2011-03-31 13:15:00,111.51,111.54,111.47,111.47,12500.0,77.6506,77.6715,77.6228,77.6228,12500.0
2011-03-31 13:20:00,111.47,111.51,111.41,111.5,18000.0,77.6228,77.6506,77.581,77.6437,18000.0
2011-03-31 13:25:00,111.51,111.59,111.49,111.5,25200.0,77.6506,77.7063,77.6367,77.6437,25200.0
2011-03-31 13:30:00,111.51,111.56,111.5,111.56,11400.0,77.6506,77.6854,77.6437,77.6854,11400.0
2011-03-31 13:35:00,111.57,111.66,111.55,111.65,17900.0,77.6924,77.7551,77.6785,77.7481,17900.0
2011-03-31 13:40:00,111.65,111.68,111.54,111.56,44800.0,77.7481,77.769,77.6715,77.6854,44800.0
2011-03-31 13:45:00,111.56,111.56,111.44,111.47,32900.0,77.6854,77.6854,77.6019,77.6228,32900.0
2011-03-31 13:50:00,111.48,111.48,111.44,111.44,22600.0,77.6297,77.6297,77.6019,77.6019,22600.0
2011-03-31 13:55:00,111.45,111.45,111.34,111.35,33200.0,77.6088,77.6088,77.5322,77.5392,33200.0
2011-03-31 14:00:00,111.35,111.4,111.32,111.34,27000.0,77.5392,77.574,77.5183,77.5322,27000.0
2011-03-31 14:05:00,111.35,111.4,111.3,111.4,30700.0,77.5392,77.574,77.5044,77.574,30700.0
2011-03-31 14:10:00,111.39,111.46,111.37,111.38,30100.0,77.5671,77.6158,77.5531,77.5601,30100.0
2011-03-31 14:15:00,111.39,111.46,111.35,111.36,40300.0,77.5671,77.6158,77.5392,77.5462,40300.0
2011-03-31 14:20:00,111.36,111.4,111.33,111.33,45900.0,77.5462,77.574,77.5253,77.5253,45900.0
2011-03-31 14:25:00,111.35,111.38,111.22,111.23,35600.0,77.5392,77.5601,77.4487,77.4556,35600.0
2011-03-31 14:30:00,111.23,111.3,111.22,111.29,57600.0,77.4556,77.5044,77.4487,77.4974,57600.0
2011-03-31 14:35:00,111.26,111.35,111.24,111.35,23700.0,77.4765,77.5392,77.4626,77.5392,23700.0
2011-03-31 14:40:00,111.35,111.37,111.29,111.3,37200.0,77.5392,77.5531,77.4974,77.5044,37200.0
2011-03-31 14:45:00,111.3,111.4,111.29,111.38,45300.0,77.5044,77.574,77.4974,77.5601,45300.0
2011-03-31 14:50:00,111.37,111.39,111.33,111.38,29400.0,77.5531,77.5671,77.5253,77.5601,29400.0
2011-03-31 14:55:00,111.39,111.42,111.34,111.36,40800.0,77.5671,77.5879,77.5322,77.5462,40800.0
2011-03-31 15:00:00,111.35,111.35,111.24,111.24,43700.0,77.5392,77.5392,77.4626,77.4626,43700.0
2011-03-31 15:05:00,111.25,111.35,111.25,111.3,39300.0,77.4696,77.5392,77.4696,77.5044,39300.0
2011-03-31 15:10:00,111.29,111.35,111.24,111.34,58100.0,77.4974,77.5392,77.4626,77.5322,58100.0
2011-03-31 15:15:00,111.35,111.38,111.3,111.32,30900.0,77.5392,77.5601,77.5044,77.5183,30900.0
2011-03-31 15:20:00,111.34,111.39,111.29,111.33,73500.0,77.5322,77.5671,77.4974,77.5253,73500.0
2011-03-31 15:25:00,111.34,111.34,111.29,111.3,37800.0,77.5322,77.5322,77.4974,77.5044,37800.0
2011-03-31 15:30:00,111.3,111.33,111.15,111.15,93700.0,77.5044,77.5253,77.3999,77.3999,93700.0
2011-03-31 15:35:00,111.16,111.17,111.06,111.16,137000.0,77.4069,77.4139,77.3373,77.4069,137000.0
2011-03-31 15:40:00,111.16,111.27,111.16,111.23,99600.0,77.4069,77.4835,77.4069,77.4556,99600.0
2011-03-31 15:45:00,111.23,111.26,111.11,111.22,157600.0,77.4556,77.4765,77.3721,77.4487,157600.0
2011-03-31 15:50:00,111.23,111.37,111.22,111.35,112600.0,77.4556,77.5531,77.4487,77.5392,112600.0
2011-03-31 15:55:00,111.35,111.38,111.27,111.32,273000.0,77.5392,77.5601,77.4835,77.5183,273000.0
2011-04-01 09:30:00,112.09,112.2,111.8,111.93,316900.0,78.0545,78.1311,77.8526,77.9431,316900.0
2011-04-01 09:35:00,111.95,112.19,111.93,112.19,153300.0,77.957,78.1241,77.9431,78.1241,153300.0
2011-04-01 09:40:00,112.16,112.47,112.12,112.44,353600.0,78.1032,78.3191,78.0754,78.2982,353600.0
2011-04-01 09:45:00,112.47,112.55,112.23,112.26,163100.0,78.3191,78.3748,78.152,78.1729,163100.0
2011-04-01 09:50:00,112.26,112.29,112.07,112.18,125000.0,78.1729,78.1938,78.0406,78.1172,125000.0
2011-04-01 09:55:00,112.17,112.39,112.05,112.39,97800.0,78.1102,78.2634,78.0266,78.2634,97800.0
2011-04-01 10:00:00,112.36,112.8,112.26,112.77,142800.0,78.2425,78.5489,78.1729,78.528,142800.0
2011-04-01 10:05:00,112.77,113.08,112.73,113.05,203600.0,78.528,78.7439,78.5002,78.723,203600.0
2011-04-01 10:10:00,113.07,113.5,113.07,113.3,203800.0,78.7369,79.0364,78.7369,78.8971,203800.0
2011-04-01 10:15:00,113.31,113.52,113.25,113.42,105100.0,78.9041,79.0503,78.8623,78.9807,105100.0
2011-04-01 10:20:00,113.4,113.58,113.34,113.37,113100.0,78.9667,79.0921,78.9249,78.9458,113100.0
2011-04-01 10:25:00,113.36,113.47,113.1,113.26,106200.0,78.9389,79.0155,78.7578,78.8692,106200.0
2011-04-01 10:30:00,113.24,113.39,113.22,113.39,82200.0,78.8553,78.9598,78.8414,78.9598,82200.0
2011-04-01 10:35:00,113.38,113.4,113.32,113.32,54100.0,78.9528,78.9667,78.911,78.911,54100.0
2011-04-01 10:40:00,113.33,113.33,113.09,113.12,63900.0,78.918,78.918,78.7509,78.7717,63900.0
2011-04-01 10:45:00,113.12,113.18,112.98,113.11,84700.0,78.7717,78.8135,78.6743,78.7648,84700.0
2011-04-01 10:50:00,113.11,113.13,112.95,113.07,54500.0,78.7648,78.7787,78.6534,78.7369,54500.0
2011-04-01 10:55:00,113.08,113.2,113.01,113.15,45300.0,78.7439,78.8275,78.6951,78.7926,45300.0
2011-04-01 11:00:00,113.15,113.27,113.08,113.25,62200.0,78.7926,78.8762,78.7439,78.8623,62200.0
2011-04-01 11:05:00,113.25,113.27,113.12,113.21,69200.0,78.8623,78.8762,78.7717,78.8344,69200.0
2011-04-01 11:10:00,113.22,113.35,113.19,113.35,53000.0,78.8414,78.9319,78.8205,78.9319,53000.0
2011-04-01 11:15:00,113.34,113.44,113.34,113.42,45200.0,78.9249,78.9946,78.9249,78.9807,45200.0
2011-04-01 11:20:00,113.41,113.49,113.35,113.41,61700.0,78.9737,79.0294,78.9319,78.9737,61700.0
2011-04-01 11:25:00,113.41,113.52,113.36,113.52,69200.0,78.9737,79.0503,78.9389,79.0503,69200.0
2011-04-01 11:30:00,113.51,113.59,113.38,113.59,70700.0,79.0433,79.099,78.9528,79.099,70700.0
2011-04-01 11:35:00,113.59,113.59,113.46,113.55,56800.0,79.099,79.099,79.0085,79.0712,56800.0
2011-04-01 11:40:00,113.54,113.57,113.4,113.46,45400.0,79.0642,79.0851,78.9667,79.0085,45400.0
2011-04-01 11:45:00,113.48,113.48,113.35,113.43,45800.0,79.0224,79.0224,78.9319,78.9876,45800.0
2011-04-01 11:50:00,113.44,113.5,113.37,113.38,30500.0,78.9946,79.0364,78.9458,78.9528,30500.0
2011-04-01 11:55:00,113.38,113.43,113.35,113.42,40500.0,78.9528,78.9876,78.9319,78.9807,40500.0
2011-04-01 12:00:00,113.43,113.45,113.4,113.43,27800.0,78.9876,79.0015,78.9667,78.9876,27800.0
2011-04-01 12:05:00,113.43,113.56,113.43,113.55,46400.0,78.9876,79.0781,78.9876,79.0712,46400.0
2011-04-01 12:10:00,113.53,113.55,113.45,113.5,43300.0,79.0573,79.0712,79.0015,79.0364,43300.0
2011-04-01 12:15:00,113.52,113.54,113.48,113.53,36300.0,79.0503,79.0642,79.0224,79.0573,36300.0
2011-04-01 12:20:00,113.52,113.54,113.42,113.45,40900.0,79.0503,79.0642,78.9807,79.0015,40900.0
2011-04-01 12:25:00,113.44,113.45,113.37,113.38,19100.0,78.9946,79.0015,78.9458,78.9528,19100.0
2011-04-01 12:30:00,113.37,113.39,113.25,113.27,54800.0,78.9458,78.9598,78.8623,78.8762,54800.0
2011-04-01 12:35:00,113.26,113.35,113.24,113.32,33400.0,78.8692,78.9319,78.8553,78.911,33400.0
2011-04-01 12:40:00,113.31,113.33,113.26,113.29,21500.0,78.9041,78.918,78.8692,78.8901,21500.0
2011-04-01 12:45:00,113.31,113.32,113.25,113.26,35600.0,78.9041,78.911,78.8623,78.8692,35600.0
2011-04-01 12:50:00,113.27,113.4,113.27,113.35,40100.0,78.8762,78.9667,78.8762,78.9319,40100.0
2011-04-01 12:55:00,113.34,113.35,113.26,113.29,18600.0,78.9249,78.9319,78.8692,78.8901,18600.0
2011-04-01 13:00:00,113.29,113.31,113.25,113.28,28700.0,78.8901,78.9041,78.8623,78.8832,28700.0
2011-04-01 13:05:00,113.28,113.29,113.19,113.27,43500.0,78.8832,78.8901,78.8205,78.8762,43500.0
2011-04-01 13:10:00,113.27,113.27,113.15,113.18,28400.0,78.8762,78.8762,78.7926,78.8135,28400.0
2011-04-01 13:15:00,113.16,113.19,113.14,113.16,31300.0,78.7996,78.8205,78.7857,78.7996,31300.0
2011-04-01 13:20:00,113.15,113.21,113.11,113.18,24300.0,78.7926,78.8344,78.7648,78.8135,24300.0
2011-04-01 13:25:00,113.2,113.24,113.17,113.22,19800.0,78.8275,78.8553,78.8066,78.8414,19800.0
2011-04-01 13:30:00,113.21,113.26,113.19,113.23,25700.0,78.8344,78.8692,78.8205,78.8483,25700.0
2011-04-01 13:35:00,113.22,113.3,113.22,113.3,11800.0,78.8414,78.8971,78.8414,78.8971,11800.0
2011-04-01 13:40:00,113.3,113.32,113.27,113.28,17600.0,78.8971,78.911,78.8762,78.8832,17600.0
2011-04-01 13:45:00,113.28,113.37,113.23,113.36,18300.0,78.8832,78.9458,78.8483,78.9389,18300.0
2011-04-01 13:50:00,113.37,113.39,113.32,113.34,23100.0,78.9458,78.9598,78.911,78.9249,23100.0
2011-04-01 13:55:00,113.34,113.42,113.34,113.39,24500.0,78.9249,78.9807,78.9249,78.9598,24500.0
2011-04-01 14:00:00,113.4,113.42,113.34,113.36,37100.0,78.9667,78.9807,78.9249,78.9389,37100.0
2011-04-01 14:05:00,113.35,113.4,113.33,113.35,33800.0,78.9319,78.9667,78.918,78.9319,33800.0
2011-04-01 14:10:00,113.35,113.37,113.3,113.32,29700.0,78.9319,78.9458,78.8971,78.911,29700.0
2011-04-01 14:15:00,113.33,113.33,113.2,113.22,28000.0,78.918,78.918,78.8275,78.8414,28000.0
2011-04-01 14:20:00,113.22,113.28,113.22,113.24,31000.0,78.8414,78.8832,78.8414,78.8553,31000.0
2011-04-01 14:25:00,113.24,113.32,113.23,113.31,26200.0,78.8553,78.911,78.8483,78.9041,26200.0
2011-04-01 14:30:00,113.31,113.33,113.25,113.27,31100.0,78.9041,78.918,78.8623,78.8762,31100.0
2011-04-01 14:35:00,113.27,113.35,113.25,113.26,25100.0,78.8762,78.9319,78.8623,78.8692,25100.0
2011-04-01 14:40:00,113.26,113.26,113.01,113.02,58100.0,78.8692,78.8692,78.6951,78.7021,58100.0
2011-04-01 14:45:00,113.02,113.07,112.81,112.99,98700.0,78.7021,78.7369,78.5559,78.6812,98700.0
2011-04-01 14:50:00,112.98,113.09,112.92,112.94,51600.0,78.6743,78.7509,78.6325,78.6464,51600.0
2011-04-01 14:55:00,112.94,113.0,112.82,112.97,48200.0,78.6464,78.6882,78.5628,78.6673,48200.0
2011-04-01 15:00:00,112.96,113.01,112.72,112.84,97100.0,78.6603,78.6951,78.4932,78.5768,97100.0
2011-04-01 15:05:00,112.84,113.03,112.82,112.9,66000.0,78.5768,78.7091,78.5628,78.6185,66000.0
2011-04-01 15:10:00,112.9,112.93,112.58,112.61,93900.0,78.6185,78.6394,78.3957,78.4166,93900.0
2011-04-01 15:15:00,112.6,112.69,112.5,112.54,92900.0,78.4096,78.4723,78.34,78.3679,92900.0
2011-04-01 15:20:00,112.54,112.75,112.53,112.75,49300.0,78.3679,78.5141,78.3609,78.5141,49300.0
2011-04-01 15:25:00,112.75,112.97,112.73,112.93,83900.0,78.5141,78.6673,78.5002,78.6394,83900.0
2011-04-01 15:30:00,112.95,113.12,112.9,113.08,64300.0,78.6534,78.7717,78.6185,78.7439,64300.0
2011-04-01 15:35:00,113.08,113.09,112.85,113.0,61600.0,78.7439,78.7509,78.5837,78.6882,61600.0
2011-04-01 15:40:00,113.01,113.14,112.95,113.1,82600.0,78.6951,78.7857,78.6534,78.7578,82600.0
2011-04-01 15:45:00,113.1,113.29,112.94,113.0,112300.0,78.7578,78.8901,78.6464,78.6882,112300.0
2011-04-01 15:50:00,113.02,113.11,112.92,112.93,81600.0,78.7021,78.7648,78.6325,78.6394,81600.0
2011-04-01 15:55:00,112.93,113.12,112.92,113.07,193700.0,78.6394,78.7717,78.6325,78.7369,193700.0
2011-04-04 09:30:00,113.75,113.93,113.27,113.38,215700.0,79.2105,79.3358,78.8762,78.9528,215700.0
2011-04-04 09:35:00,113.38,113.63,113.3,113.44,82000.0,78.9528,79.1269,78.8971,78.9946,82000.0
2011-04-04 09:40:00,113.43,113.57,113.4,113.46,52400.0,78.9876,79.0851,78.9667,79.0085,52400.0
2011-04-04 09:45:00,113.46,113.55,113.25,113.33,66300.0,79.0085,79.0712,78.8623,78.918,66300.0
2011-04-04 09:50:00,113.33,113.33,112.87,112.93,136000.0,78.918,78.918,78.5977,78.6394,136000.0
2011-04-04 09:55:00,112.9,113.01,112.76,112.79,105800.0,78.6185,78.6951,78.5211,78.542,105800.0
2011-04-04 10:00:00,112.81,112.92,112.58,112.67,141900.0,78.5559,78.6325,78.3957,78.4584,141900.0
2011-04-04 10:05:00,112.67,112.71,112.6,112.7,59100.0,78.4584,78.4862,78.4096,78.4793,59100.0
2011-04-04 10:10:00,112.69,113.09,112.65,113.08,66200.0,78.4723,78.7509,78.4445,78.7439,66200.0
2011-04-04 10:15:00,113.08,113.12,112.91,113.12,54400.0,78.7439,78.7717,78.6255,78.7717,54400.0
2011-04-04 10:20:00,113.12,113.2,113.01,113.08,79000.0,78.7717,78.8275,78.6951,78.7439,79000.0
2011-04-04 10:25:00,113.08,113.08,112.75,112.77,56300.0,78.7439,78.7439,78.5141,78.528,56300.0
2011-04-04 10:30:00,112.78,112.95,112.77,112.84,71400.0,78.535,78.6534,78.528,78.5768,71400.0
2011-04-04 10:35:00,112.84,112.97,112.84,112.9,42600.0,78.5768,78.6673,78.5768,78.6185,42600.0
2011-04-04 10:40:00,112.91,113.0,112.89,112.93,47900.0,78.6255,78.6882,78.6116,78.6394,47900.0
2011-04-04 10:45:00,112.92,112.92,112.75,112.82,41400.0,78.6325,78.6325,78.5141,78.5628,41400.0
2011-04-04 10:50:00,112.82,112.88,112.77,112.86,31200.0,78.5628,78.6046,78.528,78.5907,31200.0
2011-04-04 10:55:00,112.86,112.88,112.65,112.78,70400.0,78.5907,78.6046,78.4445,78.535,70400.0
2011-04-04 11:00:00,112.78,112.86,112.73,112.74,37800.0,78.535,78.5907,78.5002,78.5071,37800.0
2011-04-04 11:05:00,112.74,112.8,112.62,112.77,38600.0,78.5071,78.5489,78.4236,78.528,38600.0
2011-04-04 11:10:00,112.77,112.82,112.62,112.81,56800.0,78.528,78.5628,78.4236,78.5559,56800.0
2011-04-04 11:15:00,112.79,112.88,112.77,112.82,37700.0,78.542,78.6046,78.528,78.5628,37700.0
2011-04-04 11:20:00,112.84,112.93,112.77,112.93,33100.0,78.5768,78.6394,78.528,78.6394,33100.0
2011-04-04 11:25:00,112.92,112.92,112.82,112.91,32300.0,78.6325,78.6325,78.5628,78.6255,32300.0
2011-04-04 11:30:00,112.9,112.96,112.82,112.91,38500.0,78.6185,78.6603,78.5628,78.6255,38500.0
2011-04-04 11:35:00,112.95,112.97,112.82,112.85,23600.0,78.6534,78.6673,78.5628,78.5837,23600.0
2011-04-04 11:40:00,112.85,112.87,112.8,112.85,17800.0,78.5837,78.5977,78.5489,78.5837,17800.0
2011-04-04 11:45:00,112.83,112.9,112.83,112.89,32500.0,78.5698,78.6185,78.5698,78.6116,32500.0
2011-04-04 11:50:00,112.89,112.92,112.82,112.85,31200.0,78.6116,78.6325,78.5628,78.5837,31200.0
2011-04-04 11:55:00,112.87,112.95,112.85,112.87,33100.0,78.5977,78.6534,78.5837,78.5977,33100.0
2011-04-04 12:00:00,112.87,112.93,112.85,112.91,18400.0,78.5977,78.6394,78.5837,78.6255,18400.0
2011-04-04 12:05:00,112.91,112.93,112.86,112.92,22300.0,78.6255,78.6394,78.5907,78.6325,22300.0
2011-04-04 12:10:00,112.92,113.12,112.91,113.1,45400.0,78.6325,78.7717,78.6255,78.7578,45400.0
2011-04-04 12:15:00,113.1,113.33,113.1,113.21,68700.0,78.7578,78.918,78.7578,78.8344,68700.0
2011-04-04 12:20:00,113.22,113.28,113.2,113.23,24200.0,78.8414,78.8832,78.8275,78.8483,24200.0
2011-04-04 12:25:00,113.26,113.31,113.25,113.25,12200.0,78.8692,78.9041,78.8623,78.8623,12200.0
2011-04-04 12:30:00,113.25,113.29,113.13,113.15,23800.0,78.8623,78.8901,78.7787,78.7926,23800.0
2011-04-04 12:35:00,113.14,113.25,113.02,113.24,23900.0,78.7857,78.8623,78.7021,78.8553,23900.0
2011-04-04 12:40:00,113.24,113.27,113.11,113.11,21000.0,78.8553,78.8762,78.7648,78.7648,21000.0
2011-04-04 12:45:00,113.11,113.15,112.94,113.1,17900.0,78.7648,78.7926,78.6464,78.7578,17900.0
2011-04-04 12:50:00,113.12,113.14,112.88,112.91,17700.0,78.7717,78.7857,78.6046,78.6255,17700.0
2011-04-04 12:55:00,112.88,113.05,112.88,113.01,17000.0,78.6046,78.723,78.6046,78.6951,17000.0
2011-04-04 13:00:00,113.02,113.2,112.99,113.11,21300.0,78.7021,78.8275,78.6812,78.7648,21300.0
2011-04-04 13:05:00,113.11,113.12,113.0,113.07,19400.0,78.7648,78.7717,78.6882,78.7369,19400.0
2011-04-04 13:10:00,113.03,113.05,112.9,112.94,24100.0,78.7091,78.723,78.6185,78.6464,24100.0
2011-04-04 13:15:00,112.94,112.99,112.9,112.91,22000.0,78.6464,78.6812,78.6185,78.6255,22000.0
2011-04-04 13:20:00,112.93,112.94,112.8,112.85,29800.0,78.6394,78.6464,78.5489,78.5837,29800.0
2011-04-04 13:25:00,112.85,112.99,112.82,112.98,14500.0,78.5837,78.6812,78.5628,78.6743,14500.0
2011-04-04 13:30:00,112.98,112.99,112.76,112.83,35900.0,78.6743,78.6812,78.5211,78.5698,35900.0
2011-04-04 13:35:00,112.81,112.93,112.78,112.86,24000.0,78.5559,78.6394,78.535,78.5907,24000.0
2011-04-04 13:40:00,112.84,112.9,112.75,112.83,36900.0,78.5768,78.6185,78.5141,78.5698,36900.0
2011-04-04 13:45:00,112.83,112.9,112.62,112.7,49800.0,78.5698,78.6185,78.4236,78.4793,49800.0
2011-04-04 13:50:00,112.69,112.73,112.53,112.64,43400.0,78.4723,78.5002,78.3609,78.4375,43400.0
2011-04-04 13:55:00,112.64,112.81,112.64,112.81,13500.0,78.4375,78.5559,78.4375,78.5559,13500.0
2011-04-04 14:00:00,112.81,112.81,112.62,112.77,27000.0,78.5559,78.5559,78.4236,78.528,27000.0
2011-04-04 14:05:00,112.78,112.99,112.78,112.88,34100.0,78.535,78.6812,78.535,78.6046,34100.0
2011-04-04 14:10:00,112.89,112.93,112.81,112.81,15600.0,78.6116,78.6394,78.5559,78.5559,15600.0
2011-04-04 14:15:00,112.82,112.93,112.82,112.86,17100.0,78.5628,78.6394,78.5628,78.5907,17100.0
2011-04-04 14:20:00,112.86,112.99,112.84,112.84,17300.0,78.5907,78.6812,78.5768,78.5768,17300.0
2011-04-04 14:25:00,112.83,113.06,112.83,112.94,35900.0,78.5698,78.73,78.5698,78.6464,35900.0
2011-04-04 14:30:00,112.93,113.08,112.91,112.97,30700.0,78.6394,78.7439,78.6255,78.6673,30700.0
2011-04-04 14:35:00,112.97,113.05,112.96,113.05,19300.0,78.6673,78.723,78.6603,78.723,19300.0
2011-04-04 14:40:00,113.04,113.05,112.94,113.03,23000.0,78.716,78.723,78.6464,78.7091,23000.0
2011-04-04 14:45:00,113.03,113.04,112.95,112.96,17700.0,78.7091,78.716,78.6534,78.6603,17700.0
2011-04-04 14:50:00,112.96,112.97,112.87,112.88,22500.0,78.6603,78.6673,78.5977,78.6046,22500.0
2011-04-04 14:55:00,112.87,112.98,112.86,112.94,17200.0,78.5977,78.6743,78.5907,78.6464,17200.0
2011-04-04 15:00:00,112.93,112.94,112.85,112.9,36100.0,78.6394,78.6464,78.5837,78.6185,36100.0
2011-04-04 15:05:00,112.9,112.98,112.89,112.89,30900.0,78.6185,78.6743,78.6116,78.6116,30900.0
2011-04-04 15:10:00,112.9,113.05,112.9,112.97,43600.0,78.6185,78.723,78.6185,78.6673,43600.0
2011-04-04 15:15:00,112.97,113.0,112.95,112.98,23200.0,78.6673,78.6882,78.6534,78.6743,23200.0
2011-04-04 15:20:00,112.96,113.11,112.9,113.06,64800.0,78.6603,78.7648,78.6185,78.73,64800.0
2011-04-04 15:25:00,113.04,113.22,112.98,113.21,52100.0,78.716,78.8414,78.6743,78.8344,52100.0
2011-04-04 15:30:00,113.21,113.21,113.09,113.11,40400.0,78.8344,78.8344,78.7509,78.7648,40400.0
2011-04-04 15:35:00,113.13,113.25,113.08,113.25,57200.0,78.7787,78.8623,78.7439,78.8623,57200.0
2011-04-04 15:40:00,113.22,113.32,113.2,113.28,76400.0,78.8414,78.911,78.8275,78.8832,76400.0
2011-04-04 15:45:00,113.29,113.37,113.24,113.27,96400.0,78.8901,78.9458,78.8553,78.8762,96400.0
2011-04-04 15:50:00,113.29,113.39,113.17,113.22,125700.0,78.8901,78.9598,78.8066,78.8414,125700.0
2011-04-04 15:55:00,113.23,113.35,113.23,113.35,144800.0,78.8483,78.9319,78.8483,78.9319,144800.0
2011-04-05 09:30:00,112.97,113.05,112.81,112.86,130600.0,78.6673,78.723,78.5559,78.5907,130600.0
2011-04-05 09:35:00,112.88,113.06,112.58,112.63,94500.0,78.6046,78.73,78.3957,78.4305,94500.0
2011-04-05 09:40:00,112.67,112.78,112.61,112.65,66900.0,78.4584,78.535,78.4166,78.4445,66900.0
2011-04-05 09:45:00,112.62,112.96,112.61,112.72,75000.0,78.4236,78.6603,78.4166,78.4932,75000.0
2011-04-05 09:50:00,112.69,112.87,112.6,112.7,61800.0,78.4723,78.5977,78.4096,78.4793,61800.0
2011-04-05 09:55:00,112.73,112.82,112.39,112.5,110700.0,78.5002,78.5628,78.2634,78.34,110700.0
2011-04-05 10:00:00,112.5,112.57,112.26,112.32,129200.0,78.34,78.3888,78.1729,78.2147,129200.0
2011-04-05 10:05:00,112.31,112.33,111.95,111.95,226200.0,78.2077,78.2216,77.957,77.957,226200.0
2011-04-05 10:10:00,111.95,112.22,111.95,111.96,142100.0,77.957,78.145,77.957,77.964,142100.0
2011-04-05 10:15:00,111.96,112.23,111.91,112.22,146300.0,77.964,78.152,77.9292,78.145,146300.0
2011-04-05 10:20:00,112.23,112.77,112.23,112.75,93400.0,78.152,78.528,78.152,78.5141,93400.0
2011-04-05 10:25:00,112.74,112.95,112.73,112.81,71500.0,78.5071,78.6534,78.5002,78.5559,71500.0
2011-04-05 10:30:00,112.82,113.16,112.82,112.83,88100.0,78.5628,78.7996,78.5628,78.5698,88100.0
2011-04-05 10:35:00,112.83,112.92,112.69,112.73,73100.0,78.5698,78.6325,78.4723,78.5002,73100.0
2011-04-05 10:40:00,112.72,112.73,112.62,112.69,56000.0,78.4932,78.5002,78.4236,78.4723,56000.0
2011-04-05 10:45:00,112.68,112.72,112.46,112.49,96900.0,78.4654,78.4932,78.3122,78.333,96900.0
2011-04-05 10:50:00,112.49,112.52,112.24,112.24,68300.0,78.333,78.3539,78.159,78.159,68300.0
2011-04-05 10:55:00,112.23,112.31,112.13,112.16,108800.0,78.152,78.2077,78.0824,78.1032,108800.0
2011-04-05 11:00:00,112.17,112.33,112.16,112.25,132900.0,78.1102,78.2216,78.1032,78.1659,132900.0
2011-04-05 11:05:00,112.25,112.38,112.18,112.38,89900.0,78.1659,78.2564,78.1172,78.2564,89900.0
2011-04-05 11:10:00,112.37,112.58,112.28,112.58,66800.0,78.2495,78.3957,78.1868,78.3957,66800.0
2011-04-05 11:15:00,112.59,112.68,112.54,112.68,40700.0,78.4027,78.4654,78.3679,78.4654,40700.0
2011-04-05 11:20:00,112.68,112.7,112.52,112.63,75400.0,78.4654,78.4793,78.3539,78.4305,75400.0
2011-04-05 11:25:00,112.63,112.69,112.5,112.54,41400.0,78.4305,78.4723,78.34,78.3679,41400.0
2011-04-05 11:30:00,112.55,112.68,112.54,112.65,67000.0,78.3748,78.4654,78.3679,78.4445,67000.0
2011-04-05 11:35:00,112.65,112.8,112.65,112.78,42800.0,78.4445,78.5489,78.4445,78.535,42800.0
2011-04-05 11:40:00,112.78,112.83,112.68,112.73,50400.0,78.535,78.5698,78.4654,78.5002,50400.0
2011-04-05 11:45:00,112.73,112.81,112.72,112.72,28600.0,78.5002,78.5559,78.4932,78.4932,28600.0
2011-04-05 11:50:00,112.73,112.79,112.68,112.76,47500.0,78.5002,78.542,78.4654,78.5211,47500.0
2011-04-05 11:55:00,112.77,112.98,112.75,112.92,100900.0,78.528,78.6743,78.5141,78.6325,100900.0
2011-04-05 12:00:00,112.91,113.0,112.87,113.0,60700.0,78.6255,78.6882,78.5977,78.6882,60700.0
2011-04-05 12:05:00,112.99,113.0,112.88,112.88,24200.0,78.6812,78.6882,78.6046,78.6046,24200.0
2011-04-05 12:10:00,112.9,112.91,112.76,112.82,27000.0,78.6185,78.6255,78.5211,78.5628,27000.0
2011-04-05 12:15:00,112.82,112.87,112.73,112.79,55800.0,78.5628,78.5977,78.5002,78.542,55800.0
2011-04-05 12:20:00,112.79,112.8,112.71,112.73,36700.0,78.542,78.5489,78.4862,78.5002,36700.0
2011-04-05 12:25:00,112.73,112.73,112.57,112.63,64300.0,78.5002,78.5002,78.3888,78.4305,64300.0
2011-04-05 12:30:00,112.64,112.65,112.58,112.64,38100.0,78.4375,78.4445,78.3957,78.4375,38100.0
2011-04-05 12:35:00,112.64,112.69,112.61,112.65,33800.0,78.4375,78.4723,78.4166,78.4445,33800.0
2011-04-05 12:40:00,112.66,112.81,112.66,112.81,27400.0,78.4514,78.5559,78.4514,78.5559,27400.0
2011-04-05 12:45:00,112.81,112.9,112.75,112.89,31500.0,78.5559,78.6185,78.5141,78.6116,31500.0
2011-04-05 12:50:00,112.9,112.95,112.75,112.84,32200.0,78.6185,78.6534,78.5141,78.5768,32200.0
2011-04-05 12:55:00,112.86,112.89,112.78,112.81,28200.0,78.5907,78.6116,78.535,78.5559,28200.0
2011-04-05 13:00:00,112.82,112.87,112.77,112.87,26900.0,78.5628,78.5977,78.528,78.5977,26900.0
2011-04-05 13:05:00,112.87,112.96,112.85,112.93,29600.0,78.5977,78.6603,78.5837,78.6394,29600.0
2011-04-05 13:10:00,112.92,112.99,112.85,112.98,32500.0,78.6325,78.6812,78.5837,78.6743,32500.0
2011-04-05 13:15:00,112.98,113.0,112.89,112.92,22700.0,78.6743,78.6882,78.6116,78.6325,22700.0
2011-04-05 13:20:00,112.92,112.96,112.86,112.95,26800.0,78.6325,78.6603,78.5907,78.6534,26800.0
2011-04-05 13:25:00,112.93,112.95,112.79,112.81,20600.0,78.6394,78.6534,78.542,78.5559,20600.0
2011-04-05 13:30:00,112.81,112.87,112.8,112.84,35400.0,78.5559,78.5977,78.5489,78.5768,35400.0
2011-04-05 13:35:00,112.84,112.99,112.84,112.99,31500.0,78.5768,78.6812,78.5768,78.6812,31500.0
2011-04-05 13:40:00,112.99,113.04,112.96,112.97,52900.0,78.6812,78.716,78.6603,78.6673,52900.0
2011-04-05 13:45:00,112.99,112.99,112.86,112.88,34900.0,78.6812,78.6812,78.5907,78.6046,34900.0
2011-04-05 13:50:00,112.89,112.97,112.88,112.95,15200.0,78.6116,78.6673,78.6046,78.6534,15200.0
2011-04-05 13:55:00,112.94,112.99,112.9,112.91,21500.0,78.6464,78.6812,78.6185,78.6255,21500.0
2011-04-05 14:00:00,112.9,112.94,112.72,112.72,25800.0,78.6185,78.6464,78.4932,78.4932,25800.0
2011-04-05 14:05:00,112.72,112.82,112.69,112.79,36500.0,78.4932,78.5628,78.4723,78.542,36500.0
2011-04-05 14:10:00,112.79,112.79,112.67,112.68,53100.0,78.542,78.542,78.4584,78.4654,53100.0
2011-04-05 14:15:00,112.69,112.77,112.59,112.63,39300.0,78.4723,78.528,78.4027,78.4305,39300.0
2011-04-05 14:20:00,112.64,112.71,112.59,112.6,41000.0,78.4375,78.4862,78.4027,78.4096,41000.0
2011-04-05 14:25:00,112.62,112.79,112.62,112.76,39800.0,78.4236,78.542,78.4236,78.5211,39800.0
2011-04-05 14:30:00,112.76,112.84,112.67,112.67,29800.0,78.5211,78.5768,78.4584,78.4584,29800.0
2011-04-05 14:35:00,112.67,112.77,112.67,112.73,34700.0,78.4584,78.528,78.4584,78.5002,34700.0
2011-04-05 14:40:00,112.73,112.74,112.55,112.57,38400.0,78.5002,78.5071,78.3748,78.3888,38400.0
2011-04-05 14:45:00,112.57,112.64,112.51,112.58,42500.0,78.3888,78.4375,78.347,78.3957,42500.0
2011-04-05 14:50:00,112.58,112.58,112.4,112.51,54000.0,78.3957,78.3957,78.2704,78.347,54000.0
2011-04-05 14:55:00,112.5,112.6,112.44,112.6,40600.0,78.34,78.4096,78.2982,78.4096,40600.0
2011-04-05 15:00:00,112.59,112.6,112.4,112.48,41300.0,78.4027,78.4096,78.2704,78.3261,41300.0
2011-04-05 15:05:00,112.47,112.57,112.34,112.37,49600.0,78.3191,78.3888,78.2286,78.2495,49600.0
2011-04-05 15:10:00,112.37,112.38,112.26,112.27,58200.0,78.2495,78.2564,78.1729,78.1798,58200.0
2011-04-05 15:15:00,112.27,112.38,112.27,112.37,37400.0,78.1798,78.2564,78.1798,78.2495,37400.0
2011-04-05 15:20:00,112.38,112.42,112.35,112.42,34200.0,78.2564,78.2843,78.2356,78.2843,34200.0
2011-04-05 15:25:00,112.41,112.43,112.32,112.33,44200.0,78.2773,78.2913,78.2147,78.2216,44200.0
2011-04-05 15:30:00,112.31,112.43,112.26,112.31,81300.0,78.2077,78.2913,78.1729,78.2077,81300.0
2011-04-05 15:35:00,112.32,112.37,112.29,112.33,76900.0,78.2147,78.2495,78.1938,78.2216,76900.0
2011-04-05 15:40:00,112.31,112.39,112.29,112.31,68800.0,78.2077,78.2634,78.1938,78.2077,68800.0
2011-04-05 15:45:00,112.31,112.4,112.16,112.25,110100.0,78.2077,78.2704,78.1032,78.1659,110100.0
2011-04-05 15:50:00,112.25,112.26,112.0,112.08,148000.0,78.1659,78.1729,77.9918,78.0475,148000.0
2011-04-05 15:55:00,112.07,112.29,112.06,112.25,198700.0,78.0406,78.1938,78.0336,78.1659,198700.0
2011-04-06 09:30:00,112.85,113.3,112.68,112.7,177500.0,78.5837,78.8971,78.4654,78.4793,177500.0
2011-04-06 09:35:00,112.68,113.2,112.67,113.08,128700.0,78.4654,78.8275,78.4584,78.7439,128700.0
2011-04-06 09:40:00,113.09,113.16,112.77,112.98,103400.0,78.7509,78.7996,78.528,78.6743,103400.0
2011-04-06 09:45:00,112.97,113.02,112.72,112.78,78200.0,78.6673,78.7021,78.4932,78.535,78200.0
2011-04-06 09:50:00,112.79,112.89,112.6,112.62,78700.0,78.542,78.6116,78.4096,78.4236,78700.0
2011-04-06 09:55:00,112.62,112.73,112.49,112.57,86500.0,78.4236,78.5002,78.333,78.3888,86500.0
2011-04-06 10:00:00,112.61,112.81,112.55,112.76,74800.0,78.4166,78.5559,78.3748,78.5211,74800.0
2011-04-06 10:05:00,112.77,112.8,112.62,112.69,67700.0,78.528,78.5489,78.4236,78.4723,67700.0
2011-04-06 10:10:00,112.7,112.76,112.37,112.4,96100.0,78.4793,78.5211,78.2495,78.2704,96100.0
2011-04-06 10:15:00,112.4,112.6,112.37,112.48,81500.0,78.2704,78.4096,78.2495,78.3261,81500.0
2011-04-06 10:20:00,112.48,112.51,112.39,112.46,66100.0,78.3261,78.347,78.2634,78.3122,66100.0
2011-04-06 10:25:00,112.48,112.61,112.48,112.6,68700.0,78.3261,78.4166,78.3261,78.4096,68700.0
2011-04-06 10:30:00,112.59,112.73,112.44,112.67,69100.0,78.4027,78.5002,78.2982,78.4584,69100.0
2011-04-06 10:35:00,112.67,112.73,112.53,112.6,73500.0,78.4584,78.5002,78.3609,78.4096,73500.0
2011-04-06 10:40:00,112.61,112.63,112.48,112.59,56100.0,78.4166,78.4305,78.3261,78.4027,56100.0
2011-04-06 10:45:00,112.6,112.65,112.52,112.57,40000.0,78.4096,78.4445,78.3539,78.3888,40000.0
2011-04-06 10:50:00,112.57,112.59,112.42,112.52,64700.0,78.3888,78.4027,78.2843,78.3539,64700.0
2011-04-06 10:55:00,112.53,112.53,112.32,112.39,49500.0,78.3609,78.3609,78.2147,78.2634,49500.0
2011-04-06 11:00:00,112.4,112.42,112.17,112.26,53300.0,78.2704,78.2843,78.1102,78.1729,53300.0
2011-04-06 11:05:00,112.27,112.27,111.78,111.78,160200.0,78.1798,78.1798,77.8386,77.8386,160200.0
2011-04-06 11:10:00,111.77,111.89,111.57,111.59,111900.0,77.8317,77.9152,77.6924,77.7063,111900.0
2011-04-06 11:15:00,111.59,111.91,111.57,111.82,55700.0,77.7063,77.9292,77.6924,77.8665,55700.0
2011-04-06 11:20:00,111.81,111.89,111.72,111.81,63900.0,77.8595,77.9152,77.7969,77.8595,63900.0
2011-04-06 11:25:00,111.81,111.9,111.72,111.74,166800.0,77.8595,77.9222,77.7969,77.8108,166800.0
2011-04-06 11:30:00,111.73,111.78,111.34,111.37,130400.0,77.8038,77.8386,77.5322,77.5531,130400.0
2011-04-06 11:35:00,111.36,111.42,111.13,111.24,134100.0,77.5462,77.5879,77.386,77.4626,134100.0
2011-04-06 11:40:00,111.24,111.32,111.07,111.1,72000.0,77.4626,77.5183,77.3442,77.3651,72000.0
2011-04-06 11:45:00,111.14,111.35,111.12,111.34,42800.0,77.393,77.5392,77.379,77.5322,42800.0
2011-04-06 11:50:00,111.34,111.46,111.33,111.46,39300.0,77.5322,77.6158,77.5253,77.6158,39300.0
2011-04-06 11:55:00,111.45,111.51,111.26,111.26,57600.0,77.6088,77.6506,77.4765,77.4765,57600.0
2011-04-06 12:00:00,111.26,111.32,111.15,111.16,48800.0,77.4765,77.5183,77.3999,77.4069,48800.0
2011-04-06 12:05:00,111.16,111.37,111.12,111.25,53200.0,77.4069,77.5531,77.379,77.4696,53200.0
2011-04-06 12:10:00,111.25,111.28,111.19,111.24,68100.0,77.4696,77.4905,77.4278,77.4626,68100.0
2011-04-06 12:15:00,111.27,111.29,111.15,111.2,71000.0,77.4835,77.4974,77.3999,77.4347,71000.0
2011-04-06 12:20:00,111.22,111.24,111.14,111.22,49000.0,77.4487,77.4626,77.393,77.4487,49000.0
2011-04-06 12:25:00,111.22,111.28,111.18,111.27,55000.0,77.4487,77.4905,77.4208,77.4835,55000.0
2011-04-06 12:30:00,111.27,111.32,111.19,111.19,41600.0,77.4835,77.5183,77.4278,77.4278,41600.0
2011-04-06 12:35:00,111.18,111.2,111.13,111.14,28800.0,77.4208,77.4347,77.386,77.393,28800.0
2011-04-06 12:40:00,111.15,111.2,111.1,111.11,43200.0,77.3999,77.4347,77.3651,77.3721,43200.0
2011-04-06 12:45:00,111.11,111.12,111.02,111.04,52200.0,77.3721,77.379,77.3094,77.3233,52200.0
2011-04-06 12:50:00,111.04,111.05,110.89,110.92,92600.0,77.3233,77.3303,77.2189,77.2398,92600.0
2011-04-06 12:55:00,110.92,111.0,110.86,110.99,42000.0,77.2398,77.2955,77.198,77.2885,42000.0
2011-04-06 13:00:00,110.97,111.1,110.94,111.03,37300.0,77.2746,77.3651,77.2537,77.3164,37300.0
2011-04-06 13:05:00,111.02,111.1,110.97,110.97,38600.0,77.3094,77.3651,77.2746,77.2746,38600.0
2011-04-06 13:10:00,110.99,111.15,110.98,111.04,69500.0,77.2885,77.3999,77.2815,77.3233,69500.0
2011-04-06 13:15:00,111.04,111.17,111.01,111.1,39500.0,77.3233,77.4139,77.3024,77.3651,39500.0
2011-04-06 13:20:00,111.1,111.1,110.98,111.02,30300.0,77.3651,77.3651,77.2815,77.3094,30300.0
2011-04-06 13:25:00,111.0,111.02,110.93,110.99,48800.0,77.2955,77.3094,77.2467,77.2885,48800.0
2011-04-06 13:30:00,111.0,111.02,110.9,110.99,40800.0,77.2955,77.3094,77.2258,77.2885,40800.0
2011-04-06 13:35:00,110.99,111.1,110.93,110.94,61000.0,77.2885,77.3651,77.2467,77.2537,61000.0
2011-04-06 13:40:00,110.92,110.98,110.9,110.9,23100.0,77.2398,77.2815,77.2258,77.2258,23100.0
2011-04-06 13:45:00,110.91,111.05,110.91,110.98,37700.0,77.2328,77.3303,77.2328,77.2815,37700.0
2011-04-06 13:50:00,110.99,111.02,110.92,110.99,44800.0,77.2885,77.3094,77.2398,77.2885,44800.0
2011-04-06 13:55:00,110.98,111.01,110.89,111.0,28200.0,77.2815,77.3024,77.2189,77.2955,28200.0
2011-04-06 14:00:00,110.98,111.02,110.93,111.02,50000.0,77.2815,77.3094,77.2467,77.3094,50000.0
2011-04-06 14:05:00,111.02,111.07,110.97,111.06,48500.0,77.3094,77.3442,77.2746,77.3373,48500.0
2011-04-06 14:10:00,111.05,111.08,111.01,111.05,64100.0,77.3303,77.3512,77.3024,77.3303,64100.0
2011-04-06 14:15:00,111.07,111.07,110.96,110.99,43700.0,77.3442,77.3442,77.2676,77.2885,43700.0
2011-04-06 14:20:00,111.0,111.01,110.98,111.0,36200.0,77.2955,77.3024,77.2815,77.2955,36200.0
2011-04-06 14:25:00,110.98,111.04,110.96,110.98,30700.0,77.2815,77.3233,77.2676,77.2815,30700.0
2011-04-06 14:30:00,110.98,111.1,110.98,111.08,41500.0,77.2815,77.3651,77.2815,77.3512,41500.0
2011-04-06 14:35:00,111.08,111.12,111.07,111.11,53200.0,77.3512,77.379,77.3442,77.3721,53200.0
2011-04-06 14:40:00,111.11,111.11,110.99,111.06,47700.0,77.3721,77.3721,77.2885,77.3373,47700.0
2011-04-06 14:45:00,111.05,111.13,111.0,111.01,84800.0,77.3303,77.386,77.2955,77.3024,84800.0
2011-04-06 14:50:00,111.0,111.09,111.0,111.03,32000.0,77.2955,77.3581,77.2955,77.3164,32000.0
2011-04-06 14:55:00,111.03,111.09,110.97,111.06,32500.0,77.3164,77.3581,77.2746,77.3373,32500.0
2011-04-06 15:00:00,111.07,111.09,111.03,111.05,42600.0,77.3442,77.3581,77.3164,77.3303,42600.0
2011-04-06 15:05:00,111.05,111.05,110.95,110.97,66100.0,77.3303,77.3303,77.2607,77.2746,66100.0
2011-04-06 15:10:00,110.98,111.07,110.95,111.04,53600.0,77.2815,77.3442,77.2607,77.3233,53600.0
2011-04-06 15:15:00,111.04,111.1,111.02,111.09,50800.0,77.3233,77.3651,77.3094,77.3581,50800.0
2011-04-06 15:20:00,111.09,111.11,110.97,111.03,51500.0,77.3581,77.3721,77.2746,77.3164,51500.0
2011-04-06 15:25:00,111.04,111.1,110.99,111.05,57800.0,77.3233,77.3651,77.2885,77.3303,57800.0
2011-04-06 15:30:00,111.05,111.06,110.97,110.99,97100.0,77.3303,77.3373,77.2746,77.2885,97100.0
2011-04-06 15:35:00,110.98,111.02,110.96,111.0,80700.0,77.2815,77.3094,77.2676,77.2955,80700.0
2011-04-06 15:40:00,110.99,111.03,110.98,111.02,92400.0,77.2885,77.3164,77.2815,77.3094,92400.0
2011-04-06 15:45:00,111.04,111.06,110.99,111.03,139000.0,77.3233,77.3373,77.2885,77.3164,139000.0
2011-04-06 15:50:00,111.03,111.07,110.98,111.01,97100.0,77.3164,77.3442,77.2815,77.3024,97100.0
2011-04-06 15:55:00,111.01,111.05,110.97,111.03,226300.0,77.3024,77.3303,77.2746,77.3164,226300.0
2011-04-07 09:30:00,110.73,110.83,109.5,109.98,514200.0,77.1075,77.1771,76.2509,76.5852,514200.0
2011-04-07 09:35:00,109.99,110.23,109.75,109.78,233300.0,76.5922,76.7593,76.425,76.4459,233300.0
2011-04-07 09:40:00,109.78,110.35,109.73,110.35,421500.0,76.4459,76.8428,76.4111,76.8428,421500.0
2011-04-07 09:45:00,110.3,110.75,110.26,110.46,222900.0,76.808,77.1214,76.7802,76.9194,222900.0
2011-04-07 09:50:00,110.46,110.7,110.18,110.67,150300.0,76.9194,77.0866,76.7245,77.0657,150300.0
2011-04-07 09:55:00,110.69,110.75,110.6,110.68,108300.0,77.0796,77.1214,77.0169,77.0726,108300.0
2011-04-07 10:00:00,110.7,110.9,110.64,110.84,117300.0,77.0866,77.2258,77.0448,77.1841,117300.0
2011-04-07 10:05:00,110.83,110.83,110.57,110.71,101100.0,77.1771,77.1771,76.996,77.0935,101100.0
2011-04-07 10:10:00,110.7,110.81,110.63,110.64,82900.0,77.0866,77.1632,77.0378,77.0448,82900.0
2011-04-07 10:15:00,110.64,110.7,110.33,110.36,84300.0,77.0448,77.0866,76.8289,76.8498,84300.0
2011-04-07 10:20:00,110.34,110.53,110.26,110.28,65400.0,76.8359,76.9682,76.7802,76.7941,65400.0
2011-04-07 10:25:00,110.28,110.34,109.92,109.96,82900.0,76.7941,76.8359,76.5434,76.5713,82900.0
2011-04-07 10:30:00,109.96,110.05,109.86,109.92,119300.0,76.5713,76.6339,76.5016,76.5434,119300.0
2011-04-07 10:35:00,109.91,109.93,109.5,109.73,212200.0,76.5364,76.5504,76.2509,76.4111,212200.0
2011-04-07 10:40:00,109.72,109.72,109.08,109.31,315100.0,76.4041,76.4041,75.9585,76.1186,315100.0
2011-04-07 10:45:00,109.33,109.87,109.15,109.75,181100.0,76.1326,76.5086,76.0072,76.425,181100.0
2011-04-07 10:50:00,109.73,110.0,109.65,109.92,141000.0,76.4111,76.5991,76.3554,76.5434,141000.0
2011-04-07 10:55:00,109.91,110.0,109.79,109.95,120900.0,76.5364,76.5991,76.4529,76.5643,120900.0
2011-04-07 11:00:00,109.95,110.01,109.86,109.98,166300.0,76.5643,76.6061,76.5016,76.5852,166300.0
2011-04-07 11:05:00,109.99,110.35,109.98,110.3,144800.0,76.5922,76.8428,76.5852,76.808,144800.0
2011-04-07 11:10:00,110.3,110.38,110.18,110.28,114900.0,76.808,76.8637,76.7245,76.7941,114900.0
2011-04-07 11:15:00,110.29,110.31,109.98,110.0,66100.0,76.8011,76.815,76.5852,76.5991,66100.0
2011-04-07 11:20:00,109.99,110.19,109.93,110.14,61900.0,76.5922,76.7314,76.5504,76.6966,61900.0
2011-04-07 11:25:00,110.13,110.18,109.92,110.04,73400.0,76.6896,76.7245,76.5434,76.627,73400.0
2011-04-07 11:30:00,110.05,110.05,109.5,109.53,93900.0,76.6339,76.6339,76.2509,76.2718,93900.0
2011-04-07 11:35:00,109.5,109.58,109.31,109.35,134800.0,76.2509,76.3066,76.1186,76.1465,134800.0
2011-04-07 11:40:00,109.33,109.63,109.31,109.56,74200.0,76.1326,76.3415,76.1186,76.2927,74200.0
2011-04-07 11:45:00,109.56,109.65,109.4,109.52,68100.0,76.2927,76.3554,76.1813,76.2649,68100.0
2011-04-07 11:50:00,109.52,109.82,109.52,109.82,54000.0,76.2649,76.4738,76.2649,76.4738,54000.0
2011-04-07 11:55:00,109.81,110.14,109.73,110.11,79300.0,76.4668,76.6966,76.4111,76.6757,79300.0
2011-04-07 12:00:00,110.11,110.14,109.98,110.05,49400.0,76.6757,76.6966,76.5852,76.6339,49400.0
2011-04-07 12:05:00,110.04,110.31,110.03,110.28,77800.0,76.627,76.815,76.62,76.7941,77800.0
2011-04-07 12:10:00,110.31,110.32,110.15,110.24,65000.0,76.815,76.822,76.7036,76.7662,65000.0
2011-04-07 12:15:00,110.25,110.36,110.16,110.16,48700.0,76.7732,76.8498,76.7105,76.7105,48700.0
2011-04-07 12:20:00,110.17,110.31,110.12,110.13,37500.0,76.7175,76.815,76.6827,76.6896,37500.0
2011-04-07 12:25:00,110.14,110.19,110.12,110.13,21700.0,76.6966,76.7314,76.6827,76.6896,21700.0
2011-04-07 12:30:00,110.14,110.29,110.11,110.25,46500.0,76.6966,76.8011,76.6757,76.7732,46500.0
2011-04-07 12:35:00,110.26,110.51,110.26,110.49,70000.0,76.7802,76.9543,76.7802,76.9403,70000.0
2011-04-07 12:40:00,110.49,110.57,110.45,110.48,59900.0,76.9403,76.996,76.9125,76.9334,59900.0
2011-04-07 12:45:00,110.49,110.5,110.44,110.47,31800.0,76.9403,76.9473,76.9055,76.9264,31800.0
2011-04-07 12:50:00,110.47,110.57,110.47,110.55,33200.0,76.9264,76.996,76.9264,76.9821,33200.0
2011-04-07 12:55:00,110.54,110.54,110.42,110.45,28100.0,76.9752,76.9752,76.8916,76.9125,28100.0
2011-04-07 13:00:00,110.44,110.46,110.34,110.37,32800.0,76.9055,76.9194,76.8359,76.8568,32800.0
2011-04-07 13:05:00,110.36,110.45,110.31,110.36,32700.0,76.8498,76.9125,76.815,76.8498,32700.0
2011-04-07 13:10:00,110.37,110.4,110.1,110.13,63400.0,76.8568,76.8777,76.6688,76.6896,63400.0
2011-04-07 13:15:00,110.12,110.12,109.9,109.91,46000.0,76.6827,76.6827,76.5295,76.5364,46000.0
2011-04-07 13:20:00,109.9,109.93,109.74,109.92,57000.0,76.5295,76.5504,76.4181,76.5434,57000.0
2011-04-07 13:25:00,109.92,109.96,109.77,109.8,52600.0,76.5434,76.5713,76.439,76.4598,52600.0
2011-04-07 13:30:00,109.78,109.79,109.65,109.75,60900.0,76.4459,76.4529,76.3554,76.425,60900.0
2011-04-07 13:35:00,109.76,109.82,109.59,109.59,89100.0,76.432,76.4738,76.3136,76.3136,89100.0
2011-04-07 13:40:00,109.58,109.62,109.4,109.42,93600.0,76.3066,76.3345,76.1813,76.1952,93600.0
2011-04-07 13:45:00,109.41,109.47,109.25,109.39,139100.0,76.1883,76.2301,76.0769,76.1743,139100.0
2011-04-07 13:50:00,109.4,109.46,109.29,109.38,84600.0,76.1813,76.2231,76.1047,76.1674,84600.0
2011-04-07 13:55:00,109.39,109.47,109.3,109.39,74700.0,76.1743,76.2301,76.1117,76.1743,74700.0
2011-04-07 14:00:00,109.41,109.5,109.41,109.46,117800.0,76.1883,76.2509,76.1883,76.2231,117800.0
2011-04-07 14:05:00,109.46,109.48,109.37,109.46,46300.0,76.2231,76.237,76.1604,76.2231,46300.0
2011-04-07 14:10:00,109.45,109.56,109.38,109.5,103300.0,76.2161,76.2927,76.1674,76.2509,103300.0
2011-04-07 14:15:00,109.5,109.66,109.37,109.6,88100.0,76.2509,76.3624,76.1604,76.3206,88100.0
2011-04-07 14:20:00,109.61,109.63,109.47,109.6,93900.0,76.3275,76.3415,76.2301,76.3206,93900.0
2011-04-07 14:25:00,109.6,109.6,109.37,109.39,56100.0,76.3206,76.3206,76.1604,76.1743,56100.0
2011-04-07 14:30:00,109.4,109.52,109.38,109.45,47100.0,76.1813,76.2649,76.1674,76.2161,47100.0
2011-04-07 14:35:00,109.46,109.65,109.45,109.59,64800.0,76.2231,76.3554,76.2161,76.3136,64800.0
2011-04-07 14:40:00,109.59,109.78,109.52,109.77,61400.0,76.3136,76.4459,76.2649,76.439,61400.0
2011-04-07 14:45:00,109.77,109.81,109.73,109.74,56900.0,76.439,76.4668,76.4111,76.4181,56900.0
2011-04-07 14:50:00,109.74,109.93,109.72,109.91,68100.0,76.4181,76.5504,76.4041,76.5364,68100.0
2011-04-07 14:55:00,109.92,109.94,109.81,109.92,58000.0,76.5434,76.5573,76.4668,76.5434,58000.0
2011-04-07 15:00:00,109.93,109.93,109.82,109.92,65900.0,76.5504,76.5504,76.4738,76.5434,65900.0
2011-04-07 15:05:00,109.92,109.95,109.81,109.89,64700.0,76.5434,76.5643,76.4668,76.5225,64700.0
2011-04-07 15:10:00,109.89,109.93,109.78,109.79,51700.0,76.5225,76.5504,76.4459,76.4529,51700.0
2011-04-07 15:15:00,109.78,109.97,109.76,109.95,66100.0,76.4459,76.5782,76.432,76.5643,66100.0
2011-04-07 15:20:00,109.95,109.95,109.77,109.77,62700.0,76.5643,76.5643,76.439,76.439,62700.0
2011-04-07 15:25:00,109.77,109.81,109.57,109.69,81300.0,76.439,76.4668,76.2997,76.3832,81300.0
2011-04-07 15:30:00,109.69,109.72,109.55,109.68,89500.0,76.3832,76.4041,76.2858,76.3763,89500.0
2011-04-07 15:35:00,109.68,109.75,109.66,109.72,91600.0,76.3763,76.425,76.3624,76.4041,91600.0
2011-04-07 15:40:00,109.72,109.86,109.67,109.85,124100.0,76.4041,76.5016,76.3693,76.4947,124100.0
2011-04-07 15:45:00,109.86,109.92,109.76,109.8,143300.0,76.5016,76.5434,76.432,76.4598,143300.0
2011-04-07 15:50:00,109.8,109.81,109.63,109.77,210200.0,76.4598,76.4668,76.3415,76.439,210200.0
2011-04-07 15:55:00,109.78,109.87,109.7,109.81,246400.0,76.4459,76.5086,76.3902,76.4668,246400.0
2011-04-08 09:30:00,110.31,111.0,110.3,110.86,245600.0,76.815,77.2955,76.808,77.198,245600.0
2011-04-08 09:35:00,110.87,110.9,110.43,110.48,109700.0,77.2049,77.2258,76.8986,76.9334,109700.0
2011-04-08 09:40:00,110.47,110.79,110.4,110.7,81500.0,76.9264,77.1492,76.8777,77.0866,81500.0
2011-04-08 09:45:00,110.72,110.77,110.36,110.45,99000.0,77.1005,77.1353,76.8498,76.9125,99000.0
2011-04-08 09:50:00,110.45,110.5,110.31,110.34,65700.0,76.9125,76.9473,76.815,76.8359,65700.0
2011-04-08 09:55:00,110.34,110.45,110.25,110.45,74800.0,76.8359,76.9125,76.7732,76.9125,74800.0
2011-04-08 10:00:00,110.45,110.51,110.38,110.42,59400.0,76.9125,76.9543,76.8637,76.8916,59400.0
2011-04-08 10:05:00,110.41,110.42,109.95,109.97,112100.0,76.8846,76.8916,76.5643,76.5782,112100.0
2011-04-08 10:10:00,109.97,110.39,109.95,110.28,116300.0,76.5782,76.8707,76.5643,76.7941,116300.0
2011-04-08 10:15:00,110.28,110.46,110.04,110.2,75500.0,76.7941,76.9194,76.627,76.7384,75500.0
2011-04-08 10:20:00,110.21,110.25,110.0,110.2,76400.0,76.7454,76.7732,76.5991,76.7384,76400.0
2011-04-08 10:25:00,110.2,110.2,110.05,110.06,44400.0,76.7384,76.7384,76.6339,76.6409,44400.0
2011-04-08 10:30:00,110.06,110.19,110.03,110.14,44700.0,76.6409,76.7314,76.62,76.6966,44700.0
2011-04-08 10:35:00,110.13,110.24,110.05,110.24,63500.0,76.6896,76.7662,76.6339,76.7662,63500.0
2011-04-08 10:40:00,110.23,110.3,110.04,110.08,36500.0,76.7593,76.808,76.627,76.6548,36500.0
2011-04-08 10:45:00,110.06,110.18,110.02,110.08,34300.0,76.6409,76.7245,76.613,76.6548,34300.0
2011-04-08 10:50:00,110.09,110.16,109.87,109.94,44900.0,76.6618,76.7105,76.5086,76.5573,44900.0
2011-04-08 10:55:00,109.93,110.02,109.85,109.86,50000.0,76.5504,76.613,76.4947,76.5016,50000.0
2011-04-08 11:00:00,109.86,109.89,109.75,109.81,96700.0,76.5016,76.5225,76.425,76.4668,96700.0
2011-04-08 11:05:00,109.81,109.9,109.71,109.76,68600.0,76.4668,76.5295,76.3972,76.432,68600.0
2011-04-08 11:10:00,109.78,109.78,109.54,109.57,81900.0,76.4459,76.4459,76.2788,76.2997,81900.0
2011-04-08 11:15:00,109.57,109.68,109.55,109.65,65600.0,76.2997,76.3763,76.2858,76.3554,65600.0
2011-04-08 11:20:00,109.65,109.93,109.65,109.85,56300.0,76.3554,76.5504,76.3554,76.4947,56300.0
2011-04-08 11:25:00,109.85,109.96,109.77,109.82,36100.0,76.4947,76.5713,76.439,76.4738,36100.0
2011-04-08 11:30:00,109.8,109.97,109.72,109.94,73100.0,76.4598,76.5782,76.4041,76.5573,73100.0
2011-04-08 11:35:00,109.94,110.24,109.94,110.24,63700.0,76.5573,76.7662,76.5573,76.7662,63700.0
2011-04-08 11:40:00,110.23,110.28,110.19,110.27,53900.0,76.7593,76.7941,76.7314,76.7871,53900.0
2011-04-08 11:45:00,110.28,110.37,110.18,110.19,56300.0,76.7941,76.8568,76.7245,76.7314,56300.0
2011-04-08 11:50:00,110.19,110.2,110.04,110.08,36500.0,76.7314,76.7384,76.627,76.6548,36500.0
2011-04-08 11:55:00,110.07,110.07,109.97,110.01,31700.0,76.6479,76.6479,76.5782,76.6061,31700.0
2011-04-08 12:00:00,110.0,110.13,109.98,110.12,32500.0,76.5991,76.6896,76.5852,76.6827,32500.0
2011-04-08 12:05:00,110.13,110.21,110.08,110.09,26200.0,76.6896,76.7454,76.6548,76.6618,26200.0
2011-04-08 12:10:00,110.09,110.2,110.07,110.19,25400.0,76.6618,76.7384,76.6479,76.7314,25400.0
2011-04-08 12:15:00,110.21,110.27,110.2,110.23,21100.0,76.7454,76.7871,76.7384,76.7593,21100.0
2011-04-08 12:20:00,110.23,110.26,110.07,110.1,31400.0,76.7593,76.7802,76.6479,76.6688,31400.0
2011-04-08 12:25:00,110.1,110.22,110.08,110.19,21500.0,76.6688,76.7523,76.6548,76.7314,21500.0
2011-04-08 12:30:00,110.18,110.33,110.17,110.23,34500.0,76.7245,76.8289,76.7175,76.7593,34500.0
2011-04-08 12:35:00,110.23,110.28,110.16,110.18,33900.0,76.7593,76.7941,76.7105,76.7245,33900.0
2011-04-08 12:40:00,110.2,110.22,110.04,110.05,27000.0,76.7384,76.7523,76.627,76.6339,27000.0
2011-04-08 12:45:00,110.05,110.07,109.98,109.98,23900.0,76.6339,76.6479,76.5852,76.5852,23900.0
2011-04-08 12:50:00,109.99,110.02,109.86,109.87,30600.0,76.5922,76.613,76.5016,76.5086,30600.0
2011-04-08 12:55:00,109.89,109.93,109.74,109.78,64700.0,76.5225,76.5504,76.4181,76.4459,64700.0
2011-04-08 13:00:00,109.78,109.79,109.69,109.78,31800.0,76.4459,76.4529,76.3832,76.4459,31800.0
2011-04-08 13:05:00,109.79,109.82,109.7,109.81,30000.0,76.4529,76.4738,76.3902,76.4668,30000.0
2011-04-08 13:10:00,109.8,109.81,109.69,109.78,21200.0,76.4598,76.4668,76.3832,76.4459,21200.0
2011-04-08 13:15:00,109.8,109.87,109.78,109.85,24600.0,76.4598,76.5086,76.4459,76.4947,24600.0
2011-04-08 13:20:00,109.86,110.01,109.86,110.01,21900.0,76.5016,76.6061,76.5016,76.6061,21900.0
2011-04-08 13:25:00,109.99,110.08,109.97,110.06,23700.0,76.5922,76.6548,76.5782,76.6409,23700.0
2011-04-08 13:30:00,110.06,110.13,110.04,110.1,61400.0,76.6409,76.6896,76.627,76.6688,61400.0
2011-04-08 13:35:00,110.1,110.18,110.08,110.14,25200.0,76.6688,76.7245,76.6548,76.6966,25200.0
2011-04-08 13:40:00,110.12,110.16,110.02,110.02,21600.0,76.6827,76.7105,76.613,76.613,21600.0
2011-04-08 13:45:00,110.02,110.15,110.0,110.08,84900.0,76.613,76.7036,76.5991,76.6548,84900.0
2011-04-08 13:50:00,110.07,110.08,109.95,109.96,69100.0,76.6479,76.6548,76.5643,76.5713,69100.0
2011-04-08 13:55:00,109.96,110.09,109.92,110.07,113300.0,76.5713,76.6618,76.5434,76.6479,113300.0
2011-04-08 14:00:00,110.06,110.15,110.03,110.1,108600.0,76.6409,76.7036,76.62,76.6688,108600.0
2011-04-08 14:05:00,110.1,110.11,109.98,110.06,102700.0,76.6688,76.6757,76.5852,76.6409,102700.0
2011-04-08 14:10:00,110.07,110.07,109.91,109.91,75100.0,76.6479,76.6479,76.5364,76.5364,75100.0
2011-04-08 14:15:00,109.91,109.92,109.78,109.8,46300.0,76.5364,76.5434,76.4459,76.4598,46300.0
2011-04-08 14:20:00,109.81,109.81,109.66,109.7,47800.0,76.4668,76.4668,76.3624,76.3902,47800.0
2011-04-08 14:25:00,109.71,109.76,109.62,109.7,40000.0,76.3972,76.432,76.3345,76.3902,40000.0
2011-04-08 14:30:00,109.73,109.75,109.59,109.61,31900.0,76.4111,76.425,76.3136,76.3275,31900.0
2011-04-08 14:35:00,109.6,109.6,109.37,109.47,69600.0,76.3206,76.3206,76.1604,76.2301,69600.0
2011-04-08 14:40:00,109.47,109.48,109.35,109.35,64500.0,76.2301,76.237,76.1465,76.1465,64500.0
2011-04-08 14:45:00,109.36,109.42,109.21,109.22,66900.0,76.1535,76.1952,76.049,76.056,66900.0
2011-04-08 14:50:00,109.22,109.25,109.1,109.2,78600.0,76.056,76.0769,75.9724,76.042,78600.0
2011-04-08 14:55:00,109.22,109.23,108.94,108.97,175000.0,76.056,76.0629,75.861,75.8819,175000.0
2011-04-08 15:00:00,108.97,109.1,108.88,109.1,115500.0,75.8819,75.9724,75.8192,75.9724,115500.0
2011-04-08 15:05:00,109.1,109.39,109.08,109.35,84700.0,75.9724,76.1743,75.9585,76.1465,84700.0
2011-04-08 15:10:00,109.35,109.47,109.33,109.33,73400.0,76.1465,76.2301,76.1326,76.1326,73400.0
2011-04-08 15:15:00,109.34,109.39,109.21,109.31,51700.0,76.1395,76.1743,76.049,76.1186,51700.0
2011-04-08 15:20:00,109.3,109.4,109.25,109.31,55200.0,76.1117,76.1813,76.0769,76.1186,55200.0
2011-04-08 15:25:00,109.32,109.46,109.18,109.46,65100.0,76.1256,76.2231,76.0281,76.2231,65100.0
2011-04-08 15:30:00,109.43,109.51,109.37,109.46,70200.0,76.2022,76.2579,76.1604,76.2231,70200.0
2011-04-08 15:35:00,109.46,109.55,109.43,109.45,62400.0,76.2231,76.2858,76.2022,76.2161,62400.0
2011-04-08 15:40:00,109.43,109.65,109.38,109.6,102900.0,76.2022,76.3554,76.1674,76.3206,102900.0
2011-04-08 15:45:00,109.6,109.77,109.6,109.65,97900.0,76.3206,76.439,76.3206,76.3554,97900.0
2011-04-08 15:50:00,109.63,109.78,109.59,109.77,138600.0,76.3415,76.4459,76.3136,76.439,138600.0
2011-04-08 15:55:00,109.75,109.83,109.67,109.78,244600.0,76.425,76.4807,76.3693,76.4459,244600.0
2011-04-11 09:30:00,110.02,110.3,109.91,109.94,149800.0,76.613,76.808,76.5364,76.5573,149800.0
2011-04-11 09:35:00,109.94,110.04,109.5,109.58,67500.0,76.5573,76.627,76.2509,76.3066,67500.0
2011-04-11 09:40:00,109.61,109.96,109.55,109.83,57300.0,76.3275,76.5713,76.2858,76.4807,57300.0
2011-04-11 09:45:00,109.79,109.9,109.75,109.86,79400.0,76.4529,76.5295,76.425,76.5016,79400.0
2011-04-11 09:50:00,109.86,110.02,109.64,109.78,116000.0,76.5016,76.613,76.3484,76.4459,116000.0
2011-04-11 09:55:00,109.77,109.85,109.43,109.48,61900.0,76.439,76.4947,76.2022,76.237,61900.0
2011-04-11 10:00:00,109.48,109.63,109.03,109.13,155000.0,76.237,76.3415,75.9237,75.9933,155000.0
2011-04-11 10:05:00,109.15,109.19,108.91,108.91,118900.0,76.0072,76.0351,75.8401,75.8401,118900.0
2011-04-11 10:10:00,108.94,108.98,108.71,108.74,118900.0,75.861,75.8888,75.7008,75.7217,118900.0
2011-04-11 10:15:00,108.75,108.8,108.5,108.54,129900.0,75.7287,75.7635,75.5546,75.5824,129900.0
2011-04-11 10:20:00,108.54,108.6,108.35,108.38,147400.0,75.5824,75.6242,75.4501,75.471,147400.0
2011-04-11 10:25:00,108.37,108.64,108.36,108.6,78600.0,75.4641,75.6521,75.4571,75.6242,78600.0
2011-04-11 10:30:00,108.6,108.65,108.32,108.43,120800.0,75.6242,75.659,75.4292,75.5058,120800.0
2011-04-11 10:35:00,108.45,108.74,108.42,108.73,108500.0,75.5198,75.7217,75.4989,75.7147,108500.0
2011-04-11 10:40:00,108.72,108.96,108.63,108.88,69700.0,75.7078,75.8749,75.6451,75.8192,69700.0
2011-04-11 10:45:00,108.89,109.04,108.89,109.04,43500.0,75.8262,75.9306,75.8262,75.9306,43500.0
2011-04-11 10:50:00,109.05,109.18,108.92,108.98,67900.0,75.9376,76.0281,75.8471,75.8888,67900.0
2011-04-11 10:55:00,108.96,109.15,108.95,109.12,49600.0,75.8749,76.0072,75.8679,75.9863,49600.0
2011-04-11 11:00:00,109.13,109.13,108.94,108.98,38900.0,75.9933,75.9933,75.861,75.8888,38900.0
2011-04-11 11:05:00,108.98,109.37,108.98,109.34,95800.0,75.8888,76.1604,75.8888,76.1395,95800.0
2011-04-11 11:10:00,109.34,109.37,109.19,109.36,51400.0,76.1395,76.1604,76.0351,76.1535,51400.0
2011-04-11 11:15:00,109.34,109.72,109.34,109.66,111900.0,76.1395,76.4041,76.1395,76.3624,111900.0
2011-04-11 11:20:00,109.66,109.75,109.42,109.42,93700.0,76.3624,76.425,76.1952,76.1952,93700.0
2011-04-11 11:25:00,109.44,109.49,109.33,109.34,37600.0,76.2092,76.244,76.1326,76.1395,37600.0
2011-04-11 11:30:00,109.33,109.44,109.28,109.29,47800.0,76.1326,76.2092,76.0977,76.1047,47800.0
2011-04-11 11:35:00,109.29,109.38,109.25,109.35,39100.0,76.1047,76.1674,76.0769,76.1465,39100.0
2011-04-11 11:40:00,109.36,109.41,109.32,109.35,23900.0,76.1535,76.1883,76.1256,76.1465,23900.0
2011-04-11 11:45:00,109.36,109.38,109.23,109.25,16700.0,76.1535,76.1674,76.0629,76.0769,16700.0
2011-04-11 11:50:00,109.24,109.34,109.24,109.27,27000.0,76.0699,76.1395,76.0699,76.0908,27000.0
2011-04-11 11:55:00,109.26,109.3,109.06,109.14,68400.0,76.0838,76.1117,75.9445,76.0003,68400.0
2011-04-11 12:00:00,109.15,109.29,109.15,109.25,30600.0,76.0072,76.1047,76.0072,76.0769,30600.0
2011-04-11 12:05:00,109.26,109.27,109.19,109.25,27800.0,76.0838,76.0908,76.0351,76.0769,27800.0
2011-04-11 12:10:00,109.25,109.3,109.2,109.21,33400.0,76.0769,76.1117,76.042,76.049,33400.0
2011-04-11 12:15:00,109.21,109.21,109.05,109.05,33400.0,76.049,76.049,75.9376,75.9376,33400.0
2011-04-11 12:20:00,109.06,109.18,109.05,109.17,21600.0,75.9445,76.0281,75.9376,76.0211,21600.0
2011-04-11 12:25:00,109.17,109.29,109.16,109.28,28300.0,76.0211,76.1047,76.0142,76.0977,28300.0
2011-04-11 12:30:00,109.27,109.27,109.08,109.11,25800.0,76.0908,76.0908,75.9585,75.9794,25800.0
2011-04-11 12:35:00,109.11,109.11,108.74,108.85,51200.0,75.9794,75.9794,75.7217,75.7983,51200.0
2011-04-11 12:40:00,108.82,108.83,108.65,108.81,51200.0,75.7774,75.7844,75.659,75.7705,51200.0
2011-04-11 12:45:00,108.82,108.85,108.76,108.81,19300.0,75.7774,75.7983,75.7356,75.7705,19300.0
2011-04-11 12:50:00,108.79,108.86,108.77,108.8,27500.0,75.7565,75.8053,75.7426,75.7635,27500.0
2011-04-11 12:55:00,108.77,108.79,108.68,108.75,40500.0,75.7426,75.7565,75.6799,75.7287,40500.0
2011-04-11 13:00:00,108.71,108.77,108.61,108.77,31000.0,75.7008,75.7426,75.6312,75.7426,31000.0
2011-04-11 13:05:00,108.78,108.9,108.74,108.87,27600.0,75.7496,75.8331,75.7217,75.8122,27600.0
2011-04-11 13:10:00,108.88,108.92,108.84,108.92,25400.0,75.8192,75.8471,75.7913,75.8471,25400.0
2011-04-11 13:15:00,108.92,108.93,108.75,108.83,26800.0,75.8471,75.854,75.7287,75.7844,26800.0
2011-04-11 13:20:00,108.82,108.99,108.81,108.96,26300.0,75.7774,75.8958,75.7705,75.8749,26300.0
2011-04-11 13:25:00,108.96,109.08,108.94,109.04,23300.0,75.8749,75.9585,75.861,75.9306,23300.0
2011-04-11 13:30:00,109.03,109.03,108.93,108.94,24500.0,75.9237,75.9237,75.854,75.861,24500.0
2011-04-11 13:35:00,108.93,108.98,108.78,108.79,27000.0,75.854,75.8888,75.7496,75.7565,27000.0
2011-04-11 13:40:00,108.82,108.95,108.8,108.9,31700.0,75.7774,75.8679,75.7635,75.8331,31700.0
2011-04-11 13:45:00,108.9,108.92,108.79,108.79,44600.0,75.8331,75.8471,75.7565,75.7565,44600.0
2011-04-11 13:50:00,108.78,108.94,108.73,108.91,39300.0,75.7496,75.861,75.7147,75.8401,39300.0
2011-04-11 13:55:00,108.92,108.94,108.85,108.91,24100.0,75.8471,75.861,75.7983,75.8401,24100.0
2011-04-11 14:00:00,108.91,108.99,108.9,108.98,37000.0,75.8401,75.8958,75.8331,75.8888,37000.0
2011-04-11 14:05:00,108.97,109.09,108.91,109.03,24100.0,75.8819,75.9654,75.8401,75.9237,24100.0
2011-04-11 14:10:00,109.04,109.06,108.94,108.94,18600.0,75.9306,75.9445,75.861,75.861,18600.0
2011-04-11 14:15:00,108.93,109.11,108.92,109.07,30300.0,75.854,75.9794,75.8471,75.9515,30300.0
2011-04-11 14:20:00,109.08,109.13,109.03,109.1,29000.0,75.9585,75.9933,75.9237,75.9724,29000.0
2011-04-11 14:25:00,109.1,109.12,109.03,109.11,34300.0,75.9724,75.9863,75.9237,75.9794,34300.0
2011-04-11 14:30:00,109.1,109.21,109.02,109.07,59800.0,75.9724,76.049,75.9167,75.9515,59800.0
2011-04-11 14:35:00,109.07,109.07,108.92,108.95,35200.0,75.9515,75.9515,75.8471,75.8679,35200.0
2011-04-11 14:40:00,108.94,108.98,108.9,108.93,34000.0,75.861,75.8888,75.8331,75.854,34000.0
2011-04-11 14:45:00,108.92,108.94,108.86,108.92,24600.0,75.8471,75.861,75.8053,75.8471,24600.0
2011-04-11 14:50:00,108.9,109.0,108.85,108.85,34800.0,75.8331,75.9028,75.7983,75.7983,34800.0
2011-04-11 14:55:00,108.86,108.86,108.66,108.75,59600.0,75.8053,75.8053,75.666,75.7287,59600.0
2011-04-11 15:00:00,108.77,108.8,108.53,108.6,73600.0,75.7426,75.7635,75.5755,75.6242,73600.0
2011-04-11 15:05:00,108.59,108.7,108.56,108.6,34900.0,75.6173,75.6939,75.5964,75.6242,34900.0
2011-04-11 15:10:00,108.6,108.62,108.48,108.53,66200.0,75.6242,75.6381,75.5407,75.5755,66200.0
2011-04-11 15:15:00,108.53,108.72,108.41,108.64,114800.0,75.5755,75.7078,75.4919,75.6521,114800.0
2011-04-11 15:20:00,108.65,108.7,108.58,108.68,73600.0,75.659,75.6939,75.6103,75.6799,73600.0
2011-04-11 15:25:00,108.69,108.74,108.55,108.58,33200.0,75.6869,75.7217,75.5894,75.6103,33200.0
2011-04-11 15:30:00,108.55,108.63,108.47,108.52,63900.0,75.5894,75.6451,75.5337,75.5685,63900.0
2011-04-11 15:35:00,108.52,108.62,108.48,108.62,46200.0,75.5685,75.6381,75.5407,75.6381,46200.0
2011-04-11 15:40:00,108.62,108.65,108.57,108.64,46900.0,75.6381,75.659,75.6033,75.6521,46900.0
2011-04-11 15:45:00,108.64,108.87,108.64,108.85,87500.0,75.6521,75.8122,75.6521,75.7983,87500.0
2011-04-11 15:50:00,108.84,108.91,108.79,108.89,76400.0,75.7913,75.8401,75.7565,75.8262,76400.0
2011-04-11 15:55:00,108.88,109.07,108.87,109.05,233700.0,75.8192,75.9515,75.8122,75.9376,233700.0
2011-04-12 09:30:00,108.64,109.0,108.53,108.98,240000.0,75.6521,75.9028,75.5755,75.8888,240000.0
2011-04-12 09:35:00,109.0,109.0,108.5,108.72,184900.0,75.9028,75.9028,75.5546,75.7078,184900.0
2011-04-12 09:40:00,108.76,108.97,108.64,108.92,145500.0,75.7356,75.8819,75.6521,75.8471,145500.0
2011-04-12 09:45:00,108.91,109.02,108.55,108.64,176700.0,75.8401,75.9167,75.5894,75.6521,176700.0
2011-04-12 09:50:00,108.63,108.69,108.1,108.18,185200.0,75.6451,75.6869,75.276,75.3318,185200.0
2011-04-12 09:55:00,108.18,108.2,107.37,107.59,359300.0,75.3318,75.3457,74.7677,74.9209,359300.0
2011-04-12 10:00:00,107.59,107.62,107.23,107.27,235400.0,74.9209,74.9418,74.6702,74.6981,235400.0
2011-04-12 10:05:00,107.27,107.27,106.64,106.72,338900.0,74.6981,74.6981,74.2594,74.3151,338900.0
2011-04-12 10:10:00,106.7,107.22,106.53,107.22,223200.0,74.3011,74.6632,74.1828,74.6632,223200.0
2011-04-12 10:15:00,107.2,107.43,106.9,107.07,150800.0,74.6493,74.8095,74.4404,74.5588,150800.0
2011-04-12 10:20:00,107.07,107.24,107.01,107.15,111200.0,74.5588,74.6772,74.517,74.6145,111200.0
2011-04-12 10:25:00,107.18,107.27,107.0,107.23,122200.0,74.6354,74.6981,74.5101,74.6702,122200.0
2011-04-12 10:30:00,107.24,107.24,107.02,107.02,106700.0,74.6772,74.6772,74.524,74.524,106700.0
2011-04-12 10:35:00,107.01,107.03,106.63,106.74,116900.0,74.517,74.5309,74.2524,74.329,116900.0
2011-04-12 10:40:00,106.76,106.82,106.55,106.62,107300.0,74.3429,74.3847,74.1967,74.2454,107300.0
2011-04-12 10:45:00,106.6,106.64,106.38,106.46,123100.0,74.2315,74.2594,74.0783,74.134,123100.0
2011-04-12 10:50:00,106.47,106.69,106.47,106.54,111900.0,74.141,74.2942,74.141,74.1897,111900.0
2011-04-12 10:55:00,106.54,106.82,106.49,106.74,107200.0,74.1897,74.3847,74.1549,74.329,107200.0
2011-04-12 11:00:00,106.75,106.94,106.73,106.84,84800.0,74.336,74.4683,74.322,74.3986,84800.0
2011-04-12 11:05:00,106.86,106.92,106.78,106.82,57800.0,74.4126,74.4543,74.3569,74.3847,57800.0
2011-04-12 11:10:00,106.83,106.87,106.6,106.67,219000.0,74.3917,74.4195,74.2315,74.2803,219000.0
2011-04-12 11:15:00,106.66,106.67,106.45,106.5,117800.0,74.2733,74.2803,74.1271,74.1619,117800.0
2011-04-12 11:20:00,106.48,106.6,106.45,106.52,113800.0,74.1479,74.2315,74.1271,74.1758,113800.0
2011-04-12 11:25:00,106.53,106.65,106.34,106.61,107000.0,74.1828,74.2663,74.0505,74.2385,107000.0
2011-04-12 11:30:00,106.62,106.75,106.5,106.63,176100.0,74.2454,74.336,74.1619,74.2524,176100.0
2011-04-12 11:35:00,106.63,106.77,106.62,106.68,95700.0,74.2524,74.3499,74.2454,74.2872,95700.0
2011-04-12 11:40:00,106.68,106.78,106.67,106.72,101500.0,74.2872,74.3569,74.2803,74.3151,101500.0
2011-04-12 11:45:00,106.72,106.82,106.67,106.73,57800.0,74.3151,74.3847,74.2803,74.322,57800.0
2011-04-12 11:50:00,106.71,106.79,106.64,106.74,66300.0,74.3081,74.3638,74.2594,74.329,66300.0
2011-04-12 11:55:00,106.76,106.76,106.51,106.59,46100.0,74.3429,74.3429,74.1688,74.2245,46100.0
2011-04-12 12:00:00,106.59,106.67,106.55,106.6,50600.0,74.2245,74.2803,74.1967,74.2315,50600.0
2011-04-12 12:05:00,106.58,106.66,106.51,106.56,57000.0,74.2176,74.2733,74.1688,74.2037,57000.0
2011-04-12 12:10:00,106.55,106.67,106.54,106.59,54700.0,74.1967,74.2803,74.1897,74.2245,54700.0
2011-04-12 12:15:00,106.59,106.64,106.57,106.62,27100.0,74.2245,74.2594,74.2106,74.2454,27100.0
2011-04-12 12:20:00,106.62,106.72,106.59,106.68,32700.0,74.2454,74.3151,74.2245,74.2872,32700.0
2011-04-12 12:25:00,106.67,106.68,106.58,106.62,41100.0,74.2803,74.2872,74.2176,74.2454,41100.0
2011-04-12 12:30:00,106.61,106.68,106.52,106.54,29900.0,74.2385,74.2872,74.1758,74.1897,29900.0
2011-04-12 12:35:00,106.54,106.62,106.53,106.62,38400.0,74.1897,74.2454,74.1828,74.2454,38400.0
2011-04-12 12:40:00,106.6,106.73,106.57,106.73,32700.0,74.2315,74.322,74.2106,74.322,32700.0
2011-04-12 12:45:00,106.73,106.84,106.59,106.66,80400.0,74.322,74.3986,74.2245,74.2733,80400.0
2011-04-12 12:50:00,106.66,106.7,106.56,106.64,41800.0,74.2733,74.3011,74.2037,74.2594,41800.0
2011-04-12 12:55:00,106.62,106.66,106.55,106.61,41000.0,74.2454,74.2733,74.1967,74.2385,41000.0
2011-04-12 13:00:00,106.61,106.72,106.53,106.68,46000.0,74.2385,74.3151,74.1828,74.2872,46000.0
2011-04-12 13:05:00,106.68,106.75,106.63,106.64,39500.0,74.2872,74.336,74.2524,74.2594,39500.0
2011-04-12 13:10:00,106.65,106.7,106.52,106.55,51600.0,74.2663,74.3011,74.1758,74.1967,51600.0
2011-04-12 13:15:00,106.54,106.59,106.48,106.5,53500.0,74.1897,74.2245,74.1479,74.1619,53500.0
2011-04-12 13:20:00,106.5,106.56,106.48,106.49,33300.0,74.1619,74.2037,74.1479,74.1549,33300.0
2011-04-12 13:25:00,106.5,106.64,106.47,106.61,58300.0,74.1619,74.2594,74.141,74.2385,58300.0
2011-04-12 13:30:00,106.63,106.78,106.61,106.77,81000.0,74.2524,74.3569,74.2385,74.3499,81000.0
2011-04-12 13:35:00,106.78,106.83,106.73,106.73,109600.0,74.3569,74.3917,74.322,74.322,109600.0
2011-04-12 13:40:00,106.72,106.74,106.54,106.63,53300.0,74.3151,74.329,74.1897,74.2524,53300.0
2011-04-12 13:45:00,106.64,106.94,106.63,106.89,95000.0,74.2594,74.4683,74.2524,74.4335,95000.0
2011-04-12 13:50:00,106.89,106.89,106.67,106.72,42800.0,74.4335,74.4335,74.2803,74.3151,42800.0
2011-04-12 13:55:00,106.73,106.79,106.67,106.68,61800.0,74.322,74.3638,74.2803,74.2872,61800.0
2011-04-12 14:00:00,106.69,106.94,106.68,106.85,57600.0,74.2942,74.4683,74.2872,74.4056,57600.0
2011-04-12 14:05:00,106.87,107.2,106.86,107.11,130000.0,74.4195,74.6493,74.4126,74.5867,130000.0
2011-04-12 14:10:00,107.11,107.2,107.1,107.19,85200.0,74.5867,74.6493,74.5797,74.6424,85200.0
2011-04-12 14:15:00,107.21,107.24,107.0,107.05,89100.0,74.6563,74.6772,74.5101,74.5449,89100.0
2011-04-12 14:20:00,107.05,107.14,107.02,107.07,79500.0,74.5449,74.6075,74.524,74.5588,79500.0
2011-04-12 14:25:00,107.08,107.11,106.96,107.0,77700.0,74.5658,74.5867,74.4822,74.5101,77700.0
2011-04-12 14:30:00,107.0,107.02,106.9,106.91,52100.0,74.5101,74.524,74.4404,74.4474,52100.0
2011-04-12 14:35:00,106.91,106.97,106.8,106.82,66600.0,74.4474,74.4892,74.3708,74.3847,66600.0
2011-04-12 14:40:00,106.83,106.85,106.72,106.73,55800.0,74.3917,74.4056,74.3151,74.322,55800.0
2011-04-12 14:45:00,106.73,106.75,106.51,106.57,103600.0,74.322,74.336,74.1688,74.2106,103600.0
2011-04-12 14:50:00,106.56,106.67,106.5,106.59,80900.0,74.2037,74.2803,74.1619,74.2245,80900.0
2011-04-12 14:55:00,106.59,106.79,106.59,106.78,49800.0,74.2245,74.3638,74.2245,74.3569,49800.0
2011-04-12 15:00:00,106.78,106.81,106.7,106.74,57800.0,74.3569,74.3777,74.3011,74.329,57800.0
2011-04-12 15:05:00,106.75,106.87,106.7,106.71,95100.0,74.336,74.4195,74.3011,74.3081,95100.0
2011-04-12 15:10:00,106.72,106.73,106.52,106.53,88700.0,74.3151,74.322,74.1758,74.1828,88700.0
2011-04-12 15:15:00,106.53,106.59,106.48,106.55,155700.0,74.1828,74.2245,74.1479,74.1967,155700.0
2011-04-12 15:20:00,106.55,106.59,106.4,106.5,122700.0,74.1967,74.2245,74.0922,74.1619,122700.0
2011-04-12 15:25:00,106.49,106.58,106.43,106.51,81700.0,74.1549,74.2176,74.1131,74.1688,81700.0
2011-04-12 15:30:00,106.51,106.53,106.42,106.51,103400.0,74.1688,74.1828,74.1062,74.1688,103400.0
2011-04-12 15:35:00,106.51,106.59,106.48,106.53,81800.0,74.1688,74.2245,74.1479,74.1828,81800.0
2011-04-12 15:40:00,106.51,106.57,106.45,106.47,112300.0,74.1688,74.2106,74.1271,74.141,112300.0
2011-04-12 15:45:00,106.47,106.54,106.45,106.48,155700.0,74.141,74.1897,74.1271,74.1479,155700.0
2011-04-12 15:50:00,106.49,106.7,106.48,106.65,193800.0,74.1549,74.3011,74.1479,74.2663,193800.0
2011-04-12 15:55:00,106.64,106.66,106.56,106.57,257200.0,74.2594,74.2733,74.2037,74.2106,257200.0
2011-04-13 09:30:00,107.76,107.87,107.47,107.49,265500.0,75.0393,75.1159,74.8373,74.8513,265500.0
2011-04-13 09:35:00,107.47,107.52,107.21,107.26,150500.0,74.8373,74.8722,74.6563,74.6911,150500.0
2011-04-13 09:40:00,107.25,107.54,106.91,106.99,166700.0,74.6841,74.8861,74.4474,74.5031,166700.0
2011-04-13 09:45:00,106.91,107.15,106.85,107.07,111300.0,74.4474,74.6145,74.4056,74.5588,111300.0
2011-04-13 09:50:00,107.07,107.41,106.99,107.35,162300.0,74.5588,74.7956,74.5031,74.7538,162300.0
2011-04-13 09:55:00,107.35,107.36,107.22,107.26,163200.0,74.7538,74.7607,74.6632,74.6911,163200.0
2011-04-13 10:00:00,107.25,107.29,107.12,107.2,113800.0,74.6841,74.712,74.5936,74.6493,113800.0
2011-04-13 10:05:00,107.19,107.23,106.96,106.98,110200.0,74.6424,74.6702,74.4822,74.4961,110200.0
2011-04-13 10:10:00,106.99,107.11,106.95,106.97,145700.0,74.5031,74.5867,74.4752,74.4892,145700.0
2011-04-13 10:15:00,106.97,107.37,106.97,107.29,107400.0,74.4892,74.7677,74.4892,74.712,107400.0
2011-04-13 10:20:00,107.26,107.45,107.15,107.39,79200.0,74.6911,74.8234,74.6145,74.7816,79200.0
2011-04-13 10:25:00,107.41,107.5,107.3,107.46,92700.0,74.7956,74.8582,74.719,74.8304,92700.0
2011-04-13 10:30:00,107.45,107.6,107.38,107.5,80000.0,74.8234,74.9279,74.7747,74.8582,80000.0
2011-04-13 10:35:00,107.49,107.54,107.39,107.42,57100.0,74.8513,74.8861,74.7816,74.8025,57100.0
2011-04-13 10:40:00,107.42,107.51,107.27,107.48,94100.0,74.8025,74.8652,74.6981,74.8443,94100.0
2011-04-13 10:45:00,107.48,107.86,107.46,107.85,150700.0,74.8443,75.1089,74.8304,75.102,150700.0
2011-04-13 10:50:00,107.85,107.97,107.79,107.79,91200.0,75.102,75.1855,75.0602,75.0602,91200.0
2011-04-13 10:55:00,107.81,107.88,107.7,107.81,78600.0,75.0741,75.1228,74.9975,75.0741,78600.0
2011-04-13 11:00:00,107.81,107.9,107.7,107.73,58200.0,75.0741,75.1368,74.9975,75.0184,58200.0
2011-04-13 11:05:00,107.74,107.77,107.64,107.66,58300.0,75.0254,75.0462,74.9557,74.9696,58300.0
2011-04-13 11:10:00,107.65,107.77,107.55,107.73,44500.0,74.9627,75.0462,74.893,75.0184,44500.0
2011-04-13 11:15:00,107.74,107.83,107.66,107.79,124900.0,75.0254,75.088,74.9696,75.0602,124900.0
2011-04-13 11:20:00,107.78,107.82,107.63,107.65,59600.0,75.0532,75.0811,74.9488,74.9627,59600.0
2011-04-13 11:25:00,107.67,107.73,107.59,107.69,47100.0,74.9766,75.0184,74.9209,74.9905,47100.0
2011-04-13 11:30:00,107.66,107.69,107.59,107.59,24200.0,74.9696,74.9905,74.9209,74.9209,24200.0
2011-04-13 11:35:00,107.59,107.61,107.18,107.2,81100.0,74.9209,74.9348,74.6354,74.6493,81100.0
2011-04-13 11:40:00,107.19,107.28,107.07,107.25,47400.0,74.6424,74.705,74.5588,74.6841,47400.0
2011-04-13 11:45:00,107.22,107.25,107.17,107.17,35500.0,74.6632,74.6841,74.6284,74.6284,35500.0
2011-04-13 11:50:00,107.18,107.28,107.14,107.21,23500.0,74.6354,74.705,74.6075,74.6563,23500.0
2011-04-13 11:55:00,107.24,107.25,106.81,106.83,63900.0,74.6772,74.6841,74.3777,74.3917,63900.0
2011-04-13 12:00:00,106.83,107.06,106.77,107.04,95800.0,74.3917,74.5518,74.3499,74.5379,95800.0
2011-04-13 12:05:00,107.07,107.1,106.91,107.08,36500.0,74.5588,74.5797,74.4474,74.5658,36500.0
2011-04-13 12:10:00,107.1,107.14,107.0,107.03,30800.0,74.5797,74.6075,74.5101,74.5309,30800.0
2011-04-13 12:15:00,107.01,107.14,106.97,107.13,27400.0,74.517,74.6075,74.4892,74.6006,27400.0
2011-04-13 12:20:00,107.12,107.12,106.95,107.0,25000.0,74.5936,74.5936,74.4752,74.5101,25000.0
2011-04-13 12:25:00,107.0,107.09,106.93,106.98,49700.0,74.5101,74.5727,74.4613,74.4961,49700.0
2011-04-13 12:30:00,106.96,106.96,106.75,106.8,52900.0,74.4822,74.4822,74.336,74.3708,52900.0
2011-04-13 12:35:00,106.8,106.8,106.38,106.57,123600.0,74.3708,74.3708,74.0783,74.2106,123600.0
2011-04-13 12:40:00,106.55,106.7,106.51,106.6,40900.0,74.1967,74.3011,74.1688,74.2315,40900.0
2011-04-13 12:45:00,106.58,106.7,106.42,106.68,47700.0,74.2176,74.3011,74.1062,74.2872,47700.0
2011-04-13 12:50:00,106.68,106.76,106.58,106.75,36200.0,74.2872,74.3429,74.2176,74.336,36200.0
2011-04-13 12:55:00,106.75,106.81,106.7,106.77,24000.0,74.336,74.3777,74.3011,74.3499,24000.0
2011-04-13 13:00:00,106.78,107.04,106.72,107.01,35700.0,74.3569,74.5379,74.3151,74.517,35700.0
2011-04-13 13:05:00,107.02,107.09,107.0,107.07,70600.0,74.524,74.5727,74.5101,74.5588,70600.0
2011-04-13 13:10:00,107.08,107.13,106.93,106.98,41800.0,74.5658,74.6006,74.4613,74.4961,41800.0
2011-04-13 13:15:00,106.99,107.07,106.9,106.92,35900.0,74.5031,74.5588,74.4404,74.4543,35900.0
2011-04-13 13:20:00,106.95,107.05,106.91,107.04,61500.0,74.4752,74.5449,74.4474,74.5379,61500.0
2011-04-13 13:25:00,107.04,107.04,106.76,106.96,39000.0,74.5379,74.5379,74.3429,74.4822,39000.0
2011-04-13 13:30:00,106.96,107.03,106.89,106.97,27200.0,74.4822,74.5309,74.4335,74.4892,27200.0
2011-04-13 13:35:00,107.02,107.02,106.77,106.79,74600.0,74.524,74.524,74.3499,74.3638,74600.0
2011-04-13 13:40:00,106.81,106.96,106.76,106.89,33800.0,74.3777,74.4822,74.3429,74.4335,33800.0
2011-04-13 13:45:00,106.91,106.95,106.85,106.95,18800.0,74.4474,74.4752,74.4056,74.4752,18800.0
2011-04-13 13:50:00,106.98,106.99,106.85,106.96,27600.0,74.4961,74.5031,74.4056,74.4822,27600.0
2011-04-13 13:55:00,106.96,106.99,106.85,106.97,26600.0,74.4822,74.5031,74.4056,74.4892,26600.0
2011-04-13 14:00:00,106.99,107.15,106.98,107.04,79600.0,74.5031,74.6145,74.4961,74.5379,79600.0
2011-04-13 14:05:00,107.05,107.13,106.94,107.11,74900.0,74.5449,74.6006,74.4683,74.5867,74900.0
2011-04-13 14:10:00,107.1,107.14,106.99,107.01,43500.0,74.5797,74.6075,74.5031,74.517,43500.0
2011-04-13 14:15:00,107.01,107.14,106.97,107.14,39800.0,74.517,74.6075,74.4892,74.6075,39800.0
2011-04-13 14:20:00,107.14,107.32,107.05,107.27,68600.0,74.6075,74.7329,74.5449,74.6981,68600.0
2011-04-13 14:25:00,107.26,107.42,107.2,107.35,50800.0,74.6911,74.8025,74.6493,74.7538,50800.0
2011-04-13 14:30:00,107.34,107.4,107.27,107.34,34600.0,74.7468,74.7886,74.6981,74.7468,34600.0
2011-04-13 14:35:00,107.34,107.46,107.26,107.28,42200.0,74.7468,74.8304,74.6911,74.705,42200.0
2011-04-13 14:40:00,107.28,107.36,107.25,107.36,63700.0,74.705,74.7607,74.6841,74.7607,63700.0
2011-04-13 14:45:00,107.35,107.41,107.24,107.29,71200.0,74.7538,74.7956,74.6772,74.712,71200.0
2011-04-13 14:50:00,107.27,107.44,107.27,107.38,43400.0,74.6981,74.8164,74.6981,74.7747,43400.0
2011-04-13 14:55:00,107.4,107.43,107.35,107.38,33100.0,74.7886,74.8095,74.7538,74.7747,33100.0
2011-04-13 15:00:00,107.4,107.62,107.39,107.52,56100.0,74.7886,74.9418,74.7816,74.8722,56100.0
2011-04-13 15:05:00,107.52,107.61,107.46,107.58,58800.0,74.8722,74.9348,74.8304,74.9139,58800.0
2011-04-13 15:10:00,107.57,107.58,107.46,107.5,58000.0,74.907,74.9139,74.8304,74.8582,58000.0
2011-04-13 15:15:00,107.5,107.65,107.43,107.63,63900.0,74.8582,74.9627,74.8095,74.9488,63900.0
2011-04-13 15:20:00,107.65,107.73,107.53,107.71,64600.0,74.9627,75.0184,74.8791,75.0045,64600.0
2011-04-13 15:25:00,107.73,107.75,107.56,107.7,64400.0,75.0184,75.0323,74.9,74.9975,64400.0
2011-04-13 15:30:00,107.71,107.72,107.55,107.57,70000.0,75.0045,75.0114,74.893,74.907,70000.0
2011-04-13 15:35:00,107.56,107.77,107.55,107.74,61800.0,74.9,75.0462,74.893,75.0254,61800.0
2011-04-13 15:40:00,107.75,107.77,107.67,107.67,73000.0,75.0323,75.0462,74.9766,74.9766,73000.0
2011-04-13 15:45:00,107.68,107.73,107.6,107.62,79200.0,74.9836,75.0184,74.9279,74.9418,79200.0
2011-04-13 15:50:00,107.63,107.68,107.48,107.54,99100.0,74.9488,74.9836,74.8443,74.8861,99100.0
2011-04-13 15:55:00,107.53,107.63,107.52,107.57,148700.0,74.8791,74.9488,74.8722,74.907,148700.0
2011-04-14 09:30:00,106.6,107.17,106.6,106.78,177800.0,74.2315,74.6284,74.2315,74.3569,177800.0
2011-04-14 09:35:00,106.77,107.04,106.67,106.78,115000.0,74.3499,74.5379,74.2803,74.3569,115000.0
2011-04-14 09:40:00,106.78,106.9,106.2,106.26,142400.0,74.3569,74.4404,73.953,73.9947,142400.0
2011-04-14 09:45:00,106.29,106.31,105.55,105.59,236900.0,74.0156,74.0296,73.5003,73.5282,236900.0
2011-04-14 09:50:00,105.61,105.92,105.35,105.78,206600.0,73.5421,73.758,73.3611,73.6605,206600.0
2011-04-14 09:55:00,105.78,106.07,105.62,106.04,155500.0,73.6605,73.8624,73.5491,73.8416,155500.0
2011-04-14 10:00:00,106.02,106.49,105.99,106.39,134700.0,73.8276,74.1549,73.8067,74.0853,134700.0
2011-04-14 10:05:00,106.41,106.61,106.35,106.46,113700.0,74.0992,74.2385,74.0574,74.134,113700.0
2011-04-14 10:10:00,106.45,106.55,106.16,106.16,66800.0,74.1271,74.1967,73.9251,73.9251,66800.0
2011-04-14 10:15:00,106.15,106.6,106.11,106.51,108300.0,73.9181,74.2315,73.8903,74.1688,108300.0
2011-04-14 10:20:00,106.5,106.58,106.3,106.47,105500.0,74.1619,74.2176,74.0226,74.141,105500.0
2011-04-14 10:25:00,106.48,106.51,106.36,106.45,105500.0,74.1479,74.1688,74.0644,74.1271,105500.0
2011-04-14 10:30:00,106.45,106.75,106.44,106.44,118100.0,74.1271,74.336,74.1201,74.1201,118100.0
2011-04-14 10:35:00,106.42,106.53,106.35,106.48,87000.0,74.1062,74.1828,74.0574,74.1479,87000.0
2011-04-14 10:40:00,106.5,106.57,106.3,106.42,91700.0,74.1619,74.2106,74.0226,74.1062,91700.0
2011-04-14 10:45:00,106.42,106.5,106.37,106.4,63700.0,74.1062,74.1619,74.0713,74.0922,63700.0
2011-04-14 10:50:00,106.4,106.48,106.26,106.31,63900.0,74.0922,74.1479,73.9947,74.0296,63900.0
2011-04-14 10:55:00,106.32,106.38,106.19,106.25,48800.0,74.0365,74.0783,73.946,73.9878,48800.0
2011-04-14 11:00:00,106.27,106.45,106.13,106.43,83400.0,74.0017,74.1271,73.9042,74.1131,83400.0
2011-04-14 11:05:00,106.44,106.48,106.25,106.29,68900.0,74.1201,74.1479,73.9878,74.0156,68900.0
2011-04-14 11:10:00,106.3,106.31,106.2,106.2,36300.0,74.0226,74.0296,73.953,73.953,36300.0
2011-04-14 11:15:00,106.21,106.28,106.11,106.25,67700.0,73.9599,74.0087,73.8903,73.9878,67700.0
2011-04-14 11:20:00,106.26,106.3,106.22,106.23,23900.0,73.9947,74.0226,73.9669,73.9739,23900.0
2011-04-14 11:25:00,106.22,106.36,106.19,106.32,58800.0,73.9669,74.0644,73.946,74.0365,58800.0
2011-04-14 11:30:00,106.32,106.39,106.21,106.21,78900.0,74.0365,74.0853,73.9599,73.9599,78900.0
2011-04-14 11:35:00,106.21,106.25,106.06,106.16,57800.0,73.9599,73.9878,73.8555,73.9251,57800.0
2011-04-14 11:40:00,106.17,106.27,106.05,106.27,54100.0,73.9321,74.0017,73.8485,74.0017,54100.0
2011-04-14 11:45:00,106.26,106.37,106.21,106.29,53800.0,73.9947,74.0713,73.9599,74.0156,53800.0
2011-04-14 11:50:00,106.3,106.38,106.19,106.38,26700.0,74.0226,74.0783,73.946,74.0783,26700.0
2011-04-14 11:55:00,106.38,106.41,106.31,106.37,66700.0,74.0783,74.0992,74.0296,74.0713,66700.0
2011-04-14 12:00:00,106.38,106.68,106.38,106.67,83300.0,74.0783,74.2872,74.0783,74.2803,83300.0
2011-04-14 12:05:00,106.66,106.72,106.64,106.68,71800.0,74.2733,74.3151,74.2594,74.2872,71800.0
2011-04-14 12:10:00,106.68,106.94,106.66,106.94,74500.0,74.2872,74.4683,74.2733,74.4683,74500.0
2011-04-14 12:15:00,106.93,106.94,106.72,106.72,72900.0,74.4613,74.4683,74.3151,74.3151,72900.0
2011-04-14 12:20:00,106.73,106.98,106.73,106.87,47800.0,74.322,74.4961,74.322,74.4195,47800.0
2011-04-14 12:25:00,106.87,106.92,106.84,106.9,61600.0,74.4195,74.4543,74.3986,74.4404,61600.0
2011-04-14 12:30:00,106.9,106.92,106.81,106.88,87000.0,74.4404,74.4543,74.3777,74.4265,87000.0
2011-04-14 12:35:00,106.89,106.9,106.75,106.77,30600.0,74.4335,74.4404,74.336,74.3499,30600.0
2011-04-14 12:40:00,106.78,106.85,106.7,106.79,27900.0,74.3569,74.4056,74.3011,74.3638,27900.0
2011-04-14 12:45:00,106.79,106.8,106.65,106.68,22200.0,74.3638,74.3708,74.2663,74.2872,22200.0
2011-04-14 12:50:00,106.67,106.87,106.67,106.86,34200.0,74.2803,74.4195,74.2803,74.4126,34200.0
2011-04-14 12:55:00,106.87,106.99,106.86,106.86,46100.0,74.4195,74.5031,74.4126,74.4126,46100.0
2011-04-14 13:00:00,106.87,106.98,106.86,106.89,37700.0,74.4195,74.4961,74.4126,74.4335,37700.0
2011-04-14 13:05:00,106.89,106.9,106.68,106.71,34300.0,74.4335,74.4404,74.2872,74.3081,34300.0
2011-04-14 13:10:00,106.71,106.76,106.67,106.68,33300.0,74.3081,74.3429,74.2803,74.2872,33300.0
2011-04-14 13:15:00,106.68,106.77,106.62,106.77,45700.0,74.2872,74.3499,74.2454,74.3499,45700.0
2011-04-14 13:20:00,106.76,106.78,106.67,106.7,28100.0,74.3429,74.3569,74.2803,74.3011,28100.0
2011-04-14 13:25:00,106.7,106.88,106.7,106.85,35400.0,74.3011,74.4265,74.3011,74.4056,35400.0
2011-04-14 13:30:00,106.84,106.84,106.7,106.77,25800.0,74.3986,74.3986,74.3011,74.3499,25800.0
2011-04-14 13:35:00,106.76,106.87,106.76,106.78,19400.0,74.3429,74.4195,74.3429,74.3569,19400.0
2011-04-14 13:40:00,106.78,106.78,106.6,106.61,38500.0,74.3569,74.3569,74.2315,74.2385,38500.0
2011-04-14 13:45:00,106.61,106.71,106.56,106.71,30900.0,74.2385,74.3081,74.2037,74.3081,30900.0
2011-04-14 13:50:00,106.69,106.72,106.56,106.57,39800.0,74.2942,74.3151,74.2037,74.2106,39800.0
2011-04-14 13:55:00,106.56,106.61,106.51,106.54,19200.0,74.2037,74.2385,74.1688,74.1897,19200.0
2011-04-14 14:00:00,106.54,106.67,106.51,106.64,31200.0,74.1897,74.2803,74.1688,74.2594,31200.0
2011-04-14 14:05:00,106.64,106.85,106.64,106.83,38100.0,74.2594,74.4056,74.2594,74.3917,38100.0
2011-04-14 14:10:00,106.83,106.9,106.82,106.88,32200.0,74.3917,74.4404,74.3847,74.4265,32200.0
2011-04-14 14:15:00,106.89,106.93,106.8,106.85,39700.0,74.4335,74.4613,74.3708,74.4056,39700.0
2011-04-14 14:20:00,106.88,106.95,106.8,106.8,27300.0,74.4265,74.4752,74.3708,74.3708,27300.0
2011-04-14 14:25:00,106.81,106.96,106.81,106.84,41900.0,74.3777,74.4822,74.3777,74.3986,41900.0
2011-04-14 14:30:00,106.85,107.0,106.85,107.0,41000.0,74.4056,74.5101,74.4056,74.5101,41000.0
2011-04-14 14:35:00,106.99,107.0,106.9,106.96,40000.0,74.5031,74.5101,74.4404,74.4822,40000.0
2011-04-14 14:40:00,106.95,106.98,106.81,106.81,33300.0,74.4752,74.4961,74.3777,74.3777,33300.0
2011-04-14 14:45:00,106.82,106.84,106.73,106.75,39700.0,74.3847,74.3986,74.322,74.336,39700.0
2011-04-14 14:50:00,106.74,106.85,106.73,106.84,39800.0,74.329,74.4056,74.322,74.3986,39800.0
2011-04-14 14:55:00,106.84,106.98,106.84,106.97,59300.0,74.3986,74.4961,74.3986,74.4892,59300.0
2011-04-14 15:00:00,106.97,107.3,106.93,107.24,104000.0,74.4892,74.719,74.4613,74.6772,104000.0
2011-04-14 15:05:00,107.25,107.34,107.2,107.23,77600.0,74.6841,74.7468,74.6493,74.6702,77600.0
2011-04-14 15:10:00,107.21,107.33,107.14,107.29,83200.0,74.6563,74.7398,74.6075,74.712,83200.0
2011-04-14 15:15:00,107.29,107.5,107.23,107.44,95700.0,74.712,74.8582,74.6702,74.8164,95700.0
2011-04-14 15:20:00,107.44,107.5,107.39,107.46,101000.0,74.8164,74.8582,74.7816,74.8304,101000.0
2011-04-14 15:25:00,107.46,107.49,107.4,107.46,54500.0,74.8304,74.8513,74.7886,74.8304,54500.0
2011-04-14 15:30:00,107.47,107.52,107.35,107.46,86000.0,74.8373,74.8722,74.7538,74.8304,86000.0
2011-04-14 15:35:00,107.47,107.69,107.45,107.64,102100.0,74.8373,74.9905,74.8234,74.9557,102100.0
2011-04-14 15:40:00,107.63,107.77,107.54,107.57,102800.0,74.9488,75.0462,74.8861,74.907,102800.0
2011-04-14 15:45:00,107.57,107.62,107.45,107.58,98700.0,74.907,74.9418,74.8234,74.9139,98700.0
2011-04-14 15:50:00,107.6,107.7,107.51,107.62,94200.0,74.9279,74.9975,74.8652,74.9418,94200.0
2011-04-14 15:55:00,107.62,107.66,107.53,107.62,142200.0,74.9418,74.9696,74.8791,74.9418,142200.0
2011-04-15 09:30:00,108.09,108.11,107.41,107.41,507500.0,75.2691,75.283,74.7956,74.7956,507500.0
2011-04-15 09:35:00,107.4,107.6,107.1,107.12,70200.0,74.7886,74.9279,74.5797,74.5936,70200.0
2011-04-15 09:40:00,107.1,107.31,106.9,107.0,83100.0,74.5797,74.7259,74.4404,74.5101,83100.0
2011-04-15 09:45:00,106.97,107.06,106.81,106.81,117900.0,74.4892,74.5518,74.3777,74.3777,117900.0
2011-04-15 09:50:00,106.81,107.16,106.8,107.13,71100.0,74.3777,74.6215,74.3708,74.6006,71100.0
2011-04-15 09:55:00,107.13,107.41,107.1,107.29,81600.0,74.6006,74.7956,74.5797,74.712,81600.0
2011-04-15 10:00:00,107.28,107.75,107.28,107.72,86400.0,74.705,75.0323,74.705,75.0114,86400.0
2011-04-15 10:05:00,107.74,107.86,107.72,107.74,77300.0,75.0254,75.1089,75.0114,75.0254,77300.0
2011-04-15 10:10:00,107.74,107.83,107.55,107.64,43400.0,75.0254,75.088,74.893,74.9557,43400.0
2011-04-15 10:15:00,107.63,107.63,107.31,107.39,54900.0,74.9488,74.9488,74.7259,74.7816,54900.0
2011-04-15 10:20:00,107.39,107.39,107.11,107.15,61700.0,74.7816,74.7816,74.5867,74.6145,61700.0
2011-04-15 10:25:00,107.14,107.36,107.1,107.28,34400.0,74.6075,74.7607,74.5797,74.705,34400.0
2011-04-15 10:30:00,107.3,107.61,107.1,107.17,62300.0,74.719,74.9348,74.5797,74.6284,62300.0
2011-04-15 10:35:00,107.16,107.27,107.1,107.22,60500.0,74.6215,74.6981,74.5797,74.6632,60500.0
2011-04-15 10:40:00,107.19,107.29,107.09,107.23,84600.0,74.6424,74.712,74.5727,74.6702,84600.0
2011-04-15 10:45:00,107.21,107.41,107.11,107.38,65700.0,74.6563,74.7956,74.5867,74.7747,65700.0
2011-04-15 10:50:00,107.39,107.64,107.39,107.59,45200.0,74.7816,74.9557,74.7816,74.9209,45200.0
2011-04-15 10:55:00,107.61,107.67,107.51,107.6,36900.0,74.9348,74.9766,74.8652,74.9279,36900.0
2011-04-15 11:00:00,107.61,107.66,107.48,107.59,54500.0,74.9348,74.9696,74.8443,74.9209,54500.0
2011-04-15 11:05:00,107.59,107.6,107.46,107.46,43000.0,74.9209,74.9279,74.8304,74.8304,43000.0
2011-04-15 11:10:00,107.49,107.5,107.24,107.34,48700.0,74.8513,74.8582,74.6772,74.7468,48700.0
2011-04-15 11:15:00,107.36,107.47,107.33,107.4,37700.0,74.7607,74.8373,74.7398,74.7886,37700.0
2011-04-15 11:20:00,107.38,107.8,107.38,107.73,118700.0,74.7747,75.0671,74.7747,75.0184,118700.0
2011-04-15 11:25:00,107.74,107.84,107.62,107.83,75500.0,75.0254,75.095,74.9418,75.088,75500.0
2011-04-15 11:30:00,107.82,107.84,107.69,107.74,28600.0,75.0811,75.095,74.9905,75.0254,28600.0
2011-04-15 11:35:00,107.74,107.78,107.62,107.63,25200.0,75.0254,75.0532,74.9418,74.9488,25200.0
2011-04-15 11:40:00,107.65,107.67,107.56,107.56,45100.0,74.9627,74.9766,74.9,74.9,45100.0
2011-04-15 11:45:00,107.6,107.67,107.57,107.63,22700.0,74.9279,74.9766,74.907,74.9488,22700.0
2011-04-15 11:50:00,107.64,107.66,107.53,107.55,31200.0,74.9557,74.9696,74.8791,74.893,31200.0
2011-04-15 11:55:00,107.54,107.69,107.51,107.53,44200.0,74.8861,74.9905,74.8652,74.8791,44200.0
2011-04-15 12:00:00,107.54,107.56,107.5,107.52,28100.0,74.8861,74.9,74.8582,74.8722,28100.0
2011-04-15 12:05:00,107.54,107.68,107.54,107.68,31400.0,74.8861,74.9836,74.8861,74.9836,31400.0
2011-04-15 12:10:00,107.65,108.03,107.64,107.89,168800.0,74.9627,75.2273,74.9557,75.1298,168800.0
2011-04-15 12:15:00,107.88,107.98,107.79,107.8,55500.0,75.1228,75.1925,75.0602,75.0671,55500.0
2011-04-15 12:20:00,107.8,107.84,107.56,107.61,56200.0,75.0671,75.095,74.9,74.9348,56200.0
2011-04-15 12:25:00,107.6,107.64,107.56,107.56,27600.0,74.9279,74.9557,74.9,74.9,27600.0
2011-04-15 12:30:00,107.56,107.63,107.51,107.57,40800.0,74.9,74.9488,74.8652,74.907,40800.0
2011-04-15 12:35:00,107.59,107.71,107.55,107.62,47100.0,74.9209,75.0045,74.893,74.9418,47100.0
2011-04-15 12:40:00,107.62,107.69,107.6,107.64,24600.0,74.9418,74.9905,74.9279,74.9557,24600.0
2011-04-15 12:45:00,107.67,107.8,107.67,107.72,72300.0,74.9766,75.0671,74.9766,75.0114,72300.0
2011-04-15 12:50:00,107.72,107.79,107.7,107.71,51800.0,75.0114,75.0602,74.9975,75.0045,51800.0
2011-04-15 12:55:00,107.71,107.78,107.64,107.74,45500.0,75.0045,75.0532,74.9557,75.0254,45500.0
2011-04-15 13:00:00,107.74,107.81,107.7,107.74,42100.0,75.0254,75.0741,74.9975,75.0254,42100.0
2011-04-15 13:05:00,107.75,107.75,107.61,107.69,40000.0,75.0323,75.0323,74.9348,74.9905,40000.0
2011-04-15 13:10:00,107.7,107.78,107.65,107.77,24800.0,74.9975,75.0532,74.9627,75.0462,24800.0
2011-04-15 13:15:00,107.79,107.81,107.75,107.78,27600.0,75.0602,75.0741,75.0323,75.0532,27600.0
2011-04-15 13:20:00,107.77,107.77,107.61,107.64,49400.0,75.0462,75.0462,74.9348,74.9557,49400.0
2011-04-15 13:25:00,107.63,107.66,107.58,107.61,32200.0,74.9488,74.9696,74.9139,74.9348,32200.0
2011-04-15 13:30:00,107.6,107.7,107.59,107.69,24200.0,74.9279,74.9975,74.9209,74.9905,24200.0
2011-04-15 13:35:00,107.69,107.75,107.6,107.72,27900.0,74.9905,75.0323,74.9279,75.0114,27900.0
2011-04-15 13:40:00,107.72,107.78,107.71,107.74,23200.0,75.0114,75.0532,75.0045,75.0254,23200.0
2011-04-15 13:45:00,107.75,107.82,107.71,107.82,39600.0,75.0323,75.0811,75.0045,75.0811,39600.0
2011-04-15 13:50:00,107.8,107.85,107.74,107.75,32700.0,75.0671,75.102,75.0254,75.0323,32700.0
2011-04-15 13:55:00,107.76,107.85,107.74,107.74,27000.0,75.0393,75.102,75.0254,75.0254,27000.0
2011-04-15 14:00:00,107.74,107.84,107.73,107.83,39000.0,75.0254,75.095,75.0184,75.088,39000.0
2011-04-15 14:05:00,107.84,107.85,107.78,107.81,40400.0,75.095,75.102,75.0532,75.0741,40400.0
2011-04-15 14:10:00,107.84,107.85,107.73,107.75,40500.0,75.095,75.102,75.0184,75.0323,40500.0
2011-04-15 14:15:00,107.74,107.78,107.7,107.73,21900.0,75.0254,75.0532,74.9975,75.0184,21900.0
2011-04-15 14:20:00,107.73,107.85,107.73,107.85,28400.0,75.0184,75.102,75.0184,75.102,28400.0
2011-04-15 14:25:00,107.84,107.88,107.8,107.82,30800.0,75.095,75.1228,75.0671,75.0811,30800.0
2011-04-15 14:30:00,107.82,107.95,107.8,107.93,31700.0,75.0811,75.1716,75.0671,75.1577,31700.0
2011-04-15 14:35:00,107.92,107.95,107.86,107.87,48900.0,75.1507,75.1716,75.1089,75.1159,48900.0
2011-04-15 14:40:00,107.87,107.88,107.8,107.81,43000.0,75.1159,75.1228,75.0671,75.0741,43000.0
2011-04-15 14:45:00,107.81,107.81,107.7,107.7,32500.0,75.0741,75.0741,74.9975,74.9975,32500.0
2011-04-15 14:50:00,107.7,107.75,107.67,107.69,45500.0,74.9975,75.0323,74.9766,74.9905,45500.0
2011-04-15 14:55:00,107.69,107.76,107.65,107.75,36000.0,74.9905,75.0393,74.9627,75.0323,36000.0
2011-04-15 15:00:00,107.76,107.78,107.7,107.7,44600.0,75.0393,75.0532,74.9975,74.9975,44600.0
2011-04-15 15:05:00,107.7,107.72,107.59,107.61,88100.0,74.9975,75.0114,74.9209,74.9348,88100.0
2011-04-15 15:10:00,107.61,107.63,107.46,107.47,65300.0,74.9348,74.9488,74.8304,74.8373,65300.0
2011-04-15 15:15:00,107.47,107.53,107.28,107.48,81700.0,74.8373,74.8791,74.705,74.8443,81700.0
2011-04-15 15:20:00,107.49,107.49,107.29,107.41,83500.0,74.8513,74.8513,74.712,74.7956,83500.0
2011-04-15 15:25:00,107.43,107.44,107.22,107.39,79900.0,74.8095,74.8164,74.6632,74.7816,79900.0
2011-04-15 15:30:00,107.39,107.45,107.32,107.44,94700.0,74.7816,74.8234,74.7329,74.8164,94700.0
2011-04-15 15:35:00,107.44,107.45,107.28,107.32,69400.0,74.8164,74.8234,74.705,74.7329,69400.0
2011-04-15 15:40:00,107.33,107.45,107.24,107.26,60000.0,74.7398,74.8234,74.6772,74.6911,60000.0
2011-04-15 15:45:00,107.29,107.4,107.23,107.27,135000.0,74.712,74.7886,74.6702,74.6981,135000.0
2011-04-15 15:50:00,107.27,107.37,107.2,107.26,158600.0,74.6981,74.7677,74.6493,74.6911,158600.0
2011-04-15 15:55:00,107.27,107.35,107.18,107.25,211400.0,74.6981,74.7538,74.6354,74.6841,211400.0
2011-04-18 09:30:00,105.58,105.74,103.84,104.12,753900.0,73.5212,73.6326,72.3096,72.5045,753900.0
2011-04-18 09:35:00,104.11,104.39,103.9,104.25,259300.0,72.4976,72.6926,72.3513,72.5951,259300.0
2011-04-18 09:40:00,104.25,104.66,104.07,104.15,219500.0,72.5951,72.8806,72.4697,72.5254,219500.0
2011-04-18 09:45:00,104.16,104.51,104.1,104.31,187900.0,72.5324,72.7761,72.4906,72.6369,187900.0
2011-04-18 09:50:00,104.27,104.35,103.99,104.06,236700.0,72.609,72.6647,72.414,72.4628,236700.0
2011-04-18 09:55:00,104.06,104.07,103.35,103.37,354200.0,72.4628,72.4697,71.9684,71.9823,354200.0
2011-04-18 10:00:00,103.4,103.49,103.09,103.33,343500.0,72.0032,72.0658,71.7873,71.9544,343500.0
2011-04-18 10:05:00,103.34,103.36,102.5,102.89,465700.0,71.9614,71.9753,71.3765,71.648,465700.0
2011-04-18 10:10:00,102.89,102.99,102.6,102.62,254200.0,71.648,71.7177,71.4461,71.46,254200.0
2011-04-18 10:15:00,102.62,102.88,102.41,102.79,298900.0,71.46,71.6411,71.3138,71.5784,298900.0
2011-04-18 10:20:00,102.8,103.03,102.64,102.85,311500.0,71.5854,71.7455,71.4739,71.6202,311500.0
2011-04-18 10:25:00,102.88,102.95,102.53,102.89,199500.0,71.6411,71.6898,71.3973,71.648,199500.0
2011-04-18 10:30:00,102.87,102.99,102.76,102.88,169600.0,71.6341,71.7177,71.5575,71.6411,169600.0
2011-04-18 10:35:00,102.89,103.12,102.87,103.01,291800.0,71.648,71.8082,71.6341,71.7316,291800.0
2011-04-18 10:40:00,103.02,103.16,102.7,102.7,226700.0,71.7386,71.836,71.5157,71.5157,226700.0
2011-04-18 10:45:00,102.72,102.89,102.6,102.65,220300.0,71.5296,71.648,71.4461,71.4809,220300.0
2011-04-18 10:50:00,102.62,102.83,102.61,102.72,109700.0,71.46,71.6062,71.4531,71.5296,109700.0
2011-04-18 10:55:00,102.72,102.79,102.43,102.43,148400.0,71.5296,71.5784,71.3277,71.3277,148400.0
2011-04-18 11:00:00,102.47,102.6,102.25,102.26,161900.0,71.3556,71.4461,71.2024,71.2093,161900.0
2011-04-18 11:05:00,102.25,102.33,102.16,102.25,180600.0,71.2024,71.2581,71.1397,71.2024,180600.0
2011-04-18 11:10:00,102.25,102.48,102.2,102.33,129400.0,71.2024,71.3625,71.1675,71.2581,129400.0
2011-04-18 11:15:00,102.33,102.44,102.28,102.34,89300.0,71.2581,71.3347,71.2233,71.265,89300.0
2011-04-18 11:20:00,102.36,102.53,102.35,102.52,89800.0,71.279,71.3973,71.272,71.3904,89800.0
2011-04-18 11:25:00,102.53,102.63,102.44,102.62,110400.0,71.3973,71.467,71.3347,71.46,110400.0
2011-04-18 11:30:00,102.6,102.78,102.58,102.73,99900.0,71.4461,71.5714,71.4322,71.5366,99900.0
2011-04-18 11:35:00,102.72,102.97,102.72,102.9,112400.0,71.5296,71.7037,71.5296,71.655,112400.0
2011-04-18 11:40:00,102.89,103.14,102.89,103.11,119200.0,71.648,71.8221,71.648,71.8012,119200.0
2011-04-18 11:45:00,103.1,103.31,103.05,103.15,173500.0,71.7943,71.9405,71.7594,71.8291,173500.0
2011-04-18 11:50:00,103.14,103.15,103.0,103.07,108500.0,71.8221,71.8291,71.7246,71.7734,108500.0
2011-04-18 11:55:00,103.1,103.12,102.96,103.07,78600.0,71.7943,71.8082,71.6968,71.7734,78600.0
2011-04-18 12:00:00,103.08,103.09,102.89,102.94,61100.0,71.7803,71.7873,71.648,71.6828,61100.0
2011-04-18 12:05:00,102.94,103.19,102.93,103.1,82700.0,71.6828,71.8569,71.6759,71.7943,82700.0
2011-04-18 12:10:00,103.12,103.2,103.06,103.07,68500.0,71.8082,71.8639,71.7664,71.7734,68500.0
2011-04-18 12:15:00,103.06,103.08,102.93,102.94,60900.0,71.7664,71.7803,71.6759,71.6828,60900.0
2011-04-18 12:20:00,102.94,102.94,102.68,102.7,85800.0,71.6828,71.6828,71.5018,71.5157,85800.0
2011-04-18 12:25:00,102.68,102.92,102.65,102.85,85000.0,71.5018,71.6689,71.4809,71.6202,85000.0
2011-04-18 12:30:00,102.86,102.95,102.79,102.86,63000.0,71.6271,71.6898,71.5784,71.6271,63000.0
2011-04-18 12:35:00,102.84,103.01,102.8,102.9,68500.0,71.6132,71.7316,71.5854,71.655,68500.0
2011-04-18 12:40:00,102.88,102.91,102.72,102.76,56600.0,71.6411,71.662,71.5296,71.5575,56600.0
2011-04-18 12:45:00,102.76,102.85,102.74,102.84,48900.0,71.5575,71.6202,71.5436,71.6132,48900.0
2011-04-18 12:50:00,102.82,102.85,102.76,102.83,30600.0,71.5993,71.6202,71.5575,71.6062,30600.0
2011-04-18 12:55:00,102.82,102.91,102.8,102.84,46000.0,71.5993,71.662,71.5854,71.6132,46000.0
2011-04-18 13:00:00,102.84,102.95,102.77,102.95,40700.0,71.6132,71.6898,71.5645,71.6898,40700.0
2011-04-18 13:05:00,102.94,102.97,102.8,102.82,42600.0,71.6828,71.7037,71.5854,71.5993,42600.0
2011-04-18 13:10:00,102.82,102.84,102.75,102.78,35100.0,71.5993,71.6132,71.5505,71.5714,35100.0
2011-04-18 13:15:00,102.78,102.8,102.67,102.72,65800.0,71.5714,71.5854,71.4948,71.5296,65800.0
2011-04-18 13:20:00,102.7,102.78,102.67,102.75,77800.0,71.5157,71.5714,71.4948,71.5505,77800.0
2011-04-18 13:25:00,102.74,102.81,102.7,102.8,67300.0,71.5436,71.5923,71.5157,71.5854,67300.0
2011-04-18 13:30:00,102.8,103.0,102.78,102.95,70200.0,71.5854,71.7246,71.5714,71.6898,70200.0
2011-04-18 13:35:00,102.94,103.05,102.94,103.0,76100.0,71.6828,71.7594,71.6828,71.7246,76100.0
2011-04-18 13:40:00,103.0,103.2,102.96,103.19,79200.0,71.7246,71.8639,71.6968,71.8569,79200.0
2011-04-18 13:45:00,103.19,103.3,103.18,103.3,49000.0,71.8569,71.9335,71.85,71.9335,49000.0
2011-04-18 13:50:00,103.31,103.47,103.3,103.46,64200.0,71.9405,72.0519,71.9335,72.045,64200.0
2011-04-18 13:55:00,103.47,103.49,103.38,103.42,53300.0,72.0519,72.0658,71.9892,72.0171,53300.0
2011-04-18 14:00:00,103.42,103.47,103.34,103.41,75700.0,72.0171,72.0519,71.9614,72.0101,75700.0
2011-04-18 14:05:00,103.41,103.55,103.38,103.52,100300.0,72.0101,72.1076,71.9892,72.0867,100300.0
2011-04-18 14:10:00,103.53,103.53,103.45,103.49,61200.0,72.0937,72.0937,72.038,72.0658,61200.0
2011-04-18 14:15:00,103.48,103.5,103.37,103.48,42500.0,72.0589,72.0728,71.9823,72.0589,42500.0
2011-04-18 14:20:00,103.5,103.51,103.4,103.48,52500.0,72.0728,72.0798,72.0032,72.0589,52500.0
2011-04-18 14:25:00,103.49,103.57,103.43,103.57,40100.0,72.0658,72.1216,72.0241,72.1216,40100.0
2011-04-18 14:30:00,103.56,103.69,103.54,103.68,53200.0,72.1146,72.2051,72.1007,72.1982,53200.0
2011-04-18 14:35:00,103.68,103.9,103.62,103.88,91700.0,72.1982,72.3513,72.1564,72.3374,91700.0
2011-04-18 14:40:00,103.89,103.99,103.82,103.96,104900.0,72.3444,72.414,72.2956,72.3931,104900.0
2011-04-18 14:45:00,103.97,104.11,103.93,104.02,118500.0,72.4001,72.4976,72.3722,72.4349,118500.0
2011-04-18 14:50:00,104.04,104.14,103.98,104.02,69700.0,72.4488,72.5185,72.4071,72.4349,69700.0
2011-04-18 14:55:00,104.02,104.19,103.96,104.0,136000.0,72.4349,72.5533,72.3931,72.421,136000.0
2011-04-18 15:00:00,104.0,104.05,103.9,103.93,67900.0,72.421,72.4558,72.3513,72.3722,67900.0
2011-04-18 15:05:00,103.95,104.01,103.68,103.71,92400.0,72.3862,72.4279,72.1982,72.219,92400.0
2011-04-18 15:10:00,103.74,103.92,103.67,103.86,98100.0,72.2399,72.3653,72.1912,72.3235,98100.0
2011-04-18 15:15:00,103.85,104.28,103.85,104.24,143900.0,72.3165,72.616,72.3165,72.5881,143900.0
2011-04-18 15:20:00,104.23,104.33,104.17,104.18,73600.0,72.5811,72.6508,72.5394,72.5463,73600.0
2011-04-18 15:25:00,104.19,104.23,104.06,104.18,71100.0,72.5533,72.5811,72.4628,72.5463,71100.0
2011-04-18 15:30:00,104.2,104.22,104.09,104.1,116300.0,72.5603,72.5742,72.4837,72.4906,116300.0
2011-04-18 15:35:00,104.11,104.11,103.86,103.88,131300.0,72.4976,72.4976,72.3235,72.3374,131300.0
2011-04-18 15:40:00,103.89,103.92,103.52,103.59,163300.0,72.3444,72.3653,72.0867,72.1355,163300.0
2011-04-18 15:45:00,103.57,103.6,103.49,103.53,235600.0,72.1216,72.1424,72.0658,72.0937,235600.0
2011-04-18 15:50:00,103.52,103.65,103.5,103.64,197500.0,72.0867,72.1773,72.0728,72.1703,197500.0
2011-04-18 15:55:00,103.64,103.89,103.62,103.85,266600.0,72.1703,72.3444,72.1564,72.3165,266600.0
2011-04-19 09:30:00,105.24,105.75,104.94,105.57,533900.0,73.2845,73.6396,73.0756,73.5143,533900.0
2011-04-19 09:35:00,105.57,105.72,105.13,105.3,219700.0,73.5143,73.6187,73.2079,73.3262,219700.0
2011-04-19 09:40:00,105.3,105.71,105.3,105.59,185000.0,73.3262,73.6118,73.3262,73.5282,185000.0
2011-04-19 09:45:00,105.59,105.75,105.52,105.65,148200.0,73.5282,73.6396,73.4794,73.57,148200.0
2011-04-19 09:50:00,105.64,105.65,105.25,105.31,207600.0,73.563,73.57,73.2914,73.3332,207600.0
2011-04-19 09:55:00,105.3,105.39,105.2,105.23,261800.0,73.3262,73.3889,73.2566,73.2775,261800.0
2011-04-19 10:00:00,105.22,105.25,104.94,105.0,168600.0,73.2705,73.2914,73.0756,73.1173,168600.0
2011-04-19 10:05:00,105.0,105.1,104.83,104.83,159000.0,73.1173,73.187,72.999,72.999,159000.0
2011-04-19 10:10:00,104.84,105.06,104.76,105.0,120800.0,73.0059,73.1591,72.9502,73.1173,120800.0
2011-04-19 10:15:00,105.0,105.3,105.0,105.22,85000.0,73.1173,73.3262,73.1173,73.2705,85000.0
2011-04-19 10:20:00,105.22,105.29,105.12,105.24,53800.0,73.2705,73.3193,73.2009,73.2845,53800.0
2011-04-19 10:25:00,105.25,105.28,105.06,105.16,60600.0,73.2914,73.3123,73.1591,73.2288,60600.0
2011-04-19 10:30:00,105.16,105.17,105.0,105.02,83400.0,73.2288,73.2357,73.1173,73.1313,83400.0
2011-04-19 10:35:00,105.01,105.15,105.0,105.1,94700.0,73.1243,73.2218,73.1173,73.187,94700.0
2011-04-19 10:40:00,105.11,105.35,105.09,105.3,84800.0,73.1939,73.3611,73.18,73.3262,84800.0
2011-04-19 10:45:00,105.31,105.38,105.16,105.2,79500.0,73.3332,73.382,73.2288,73.2566,79500.0
2011-04-19 10:50:00,105.2,105.29,105.15,105.29,121700.0,73.2566,73.3193,73.2218,73.3193,121700.0
2011-04-19 10:55:00,105.29,105.34,105.15,105.15,99700.0,73.3193,73.3541,73.2218,73.2218,99700.0
2011-04-19 11:00:00,105.15,105.17,104.86,104.88,69700.0,73.2218,73.2357,73.0199,73.0338,69700.0
2011-04-19 11:05:00,104.91,105.13,104.85,105.13,74600.0,73.0547,73.2079,73.0129,73.2079,74600.0
2011-04-19 11:10:00,105.14,105.2,105.06,105.08,66000.0,73.2148,73.2566,73.1591,73.173,66000.0
2011-04-19 11:15:00,105.06,105.27,105.06,105.11,143900.0,73.1591,73.3054,73.1591,73.1939,143900.0
2011-04-19 11:20:00,105.11,105.12,104.88,104.91,52100.0,73.1939,73.2009,73.0338,73.0547,52100.0
2011-04-19 11:25:00,104.89,104.95,104.75,104.84,87500.0,73.0407,73.0825,72.9433,73.0059,87500.0
2011-04-19 11:30:00,104.85,104.85,104.71,104.76,85000.0,73.0129,73.0129,72.9154,72.9502,85000.0
2011-04-19 11:35:00,104.81,104.89,104.64,104.68,75000.0,72.985,73.0407,72.8667,72.8945,75000.0
2011-04-19 11:40:00,104.68,104.83,104.67,104.82,37900.0,72.8945,72.999,72.8875,72.992,37900.0
2011-04-19 11:45:00,104.81,104.85,104.69,104.71,54000.0,72.985,73.0129,72.9015,72.9154,54000.0
2011-04-19 11:50:00,104.69,104.95,104.69,104.95,70300.0,72.9015,73.0825,72.9015,73.0825,70300.0
2011-04-19 11:55:00,104.95,104.99,104.9,104.95,49900.0,73.0825,73.1104,73.0477,73.0825,49900.0
2011-04-19 12:00:00,104.96,105.1,104.94,105.1,61200.0,73.0895,73.187,73.0756,73.187,61200.0
2011-04-19 12:05:00,105.08,105.09,104.99,105.02,59000.0,73.173,73.18,73.1104,73.1313,59000.0
2011-04-19 12:10:00,105.01,105.22,104.99,105.22,69100.0,73.1243,73.2705,73.1104,73.2705,69100.0
2011-04-19 12:15:00,105.2,105.25,104.96,104.98,48300.0,73.2566,73.2914,73.0895,73.1034,48300.0
2011-04-19 12:20:00,104.98,105.01,104.86,104.98,39000.0,73.1034,73.1243,73.0199,73.1034,39000.0
2011-04-19 12:25:00,104.99,105.17,104.93,105.13,46400.0,73.1104,73.2357,73.0686,73.2079,46400.0
2011-04-19 12:30:00,105.12,105.25,105.04,105.25,36800.0,73.2009,73.2914,73.1452,73.2914,36800.0
2011-04-19 12:35:00,105.25,105.25,105.15,105.22,39400.0,73.2914,73.2914,73.2218,73.2705,39400.0
2011-04-19 12:40:00,105.21,105.22,105.11,105.19,37400.0,73.2636,73.2705,73.1939,73.2496,37400.0
2011-04-19 12:45:00,105.2,105.23,105.1,105.16,60400.0,73.2566,73.2775,73.187,73.2288,60400.0
2011-04-19 12:50:00,105.12,105.27,105.11,105.2,41900.0,73.2009,73.3054,73.1939,73.2566,41900.0
2011-04-19 12:55:00,105.21,105.22,105.11,105.13,46400.0,73.2636,73.2705,73.1939,73.2079,46400.0
2011-04-19 13:00:00,105.13,105.23,105.1,105.17,56800.0,73.2079,73.2775,73.187,73.2357,56800.0
2011-04-19 13:05:00,105.16,105.21,105.11,105.18,26100.0,73.2288,73.2636,73.1939,73.2427,26100.0
2011-04-19 13:10:00,105.17,105.29,105.12,105.27,28900.0,73.2357,73.3193,73.2009,73.3054,28900.0
2011-04-19 13:15:00,105.29,105.35,105.27,105.3,51400.0,73.3193,73.3611,73.3054,73.3262,51400.0
2011-04-19 13:20:00,105.31,105.34,105.21,105.22,54800.0,73.3332,73.3541,73.2636,73.2705,54800.0
2011-04-19 13:25:00,105.23,105.32,105.21,105.28,27600.0,73.2775,73.3402,73.2636,73.3123,27600.0
2011-04-19 13:30:00,105.28,105.32,105.25,105.31,22400.0,73.3123,73.3402,73.2914,73.3332,22400.0
2011-04-19 13:35:00,105.31,105.44,105.28,105.42,44700.0,73.3332,73.4237,73.3123,73.4098,44700.0
2011-04-19 13:40:00,105.42,105.58,105.41,105.47,101300.0,73.4098,73.5212,73.4028,73.4446,101300.0
2011-04-19 13:45:00,105.47,105.57,105.4,105.54,46700.0,73.4446,73.5143,73.3959,73.4934,46700.0
2011-04-19 13:50:00,105.54,105.57,105.41,105.43,45400.0,73.4934,73.5143,73.4028,73.4168,45400.0
2011-04-19 13:55:00,105.44,105.53,105.36,105.53,50600.0,73.4237,73.4864,73.368,73.4864,50600.0
2011-04-19 14:00:00,105.53,105.57,105.45,105.46,26300.0,73.4864,73.5143,73.4307,73.4377,26300.0
2011-04-19 14:05:00,105.44,105.55,105.39,105.53,28600.0,73.4237,73.5003,73.3889,73.4864,28600.0
2011-04-19 14:10:00,105.53,105.59,105.51,105.51,46300.0,73.4864,73.5282,73.4725,73.4725,46300.0
2011-04-19 14:15:00,105.53,105.55,105.45,105.51,33300.0,73.4864,73.5003,73.4307,73.4725,33300.0
2011-04-19 14:20:00,105.53,105.53,105.39,105.43,33700.0,73.4864,73.4864,73.3889,73.4168,33700.0
2011-04-19 14:25:00,105.42,105.42,105.25,105.27,37700.0,73.4098,73.4098,73.2914,73.3054,37700.0
2011-04-19 14:30:00,105.28,105.39,105.2,105.31,84900.0,73.3123,73.3889,73.2566,73.3332,84900.0
2011-04-19 14:35:00,105.31,105.46,105.2,105.46,114000.0,73.3332,73.4377,73.2566,73.4377,114000.0
2011-04-19 14:40:00,105.47,105.67,105.45,105.67,58800.0,73.4446,73.5839,73.4307,73.5839,58800.0
2011-04-19 14:45:00,105.67,105.69,105.48,105.48,42300.0,73.5839,73.5978,73.4516,73.4516,42300.0
2011-04-19 14:50:00,105.5,105.54,105.44,105.53,29700.0,73.4655,73.4934,73.4237,73.4864,29700.0
2011-04-19 14:55:00,105.52,105.64,105.51,105.54,35800.0,73.4794,73.563,73.4725,73.4934,35800.0
2011-04-19 15:00:00,105.54,105.69,105.54,105.68,46900.0,73.4934,73.5978,73.4934,73.5909,46900.0
2011-04-19 15:05:00,105.69,105.87,105.67,105.86,107000.0,73.5978,73.7232,73.5839,73.7162,107000.0
2011-04-19 15:10:00,105.87,105.9,105.78,105.88,61800.0,73.7232,73.7441,73.6605,73.7301,61800.0
2011-04-19 15:15:00,105.88,105.96,105.84,105.95,70500.0,73.7301,73.7858,73.7023,73.7789,70500.0
2011-04-19 15:20:00,105.95,105.98,105.84,105.98,64100.0,73.7789,73.7998,73.7023,73.7998,64100.0
2011-04-19 15:25:00,105.97,106.06,105.96,106.03,81100.0,73.7928,73.8555,73.7858,73.8346,81100.0
2011-04-19 15:30:00,106.02,106.08,105.92,106.07,113800.0,73.8276,73.8694,73.758,73.8624,113800.0
2011-04-19 15:35:00,106.07,106.19,106.05,106.12,99500.0,73.8624,73.946,73.8485,73.8973,99500.0
2011-04-19 15:40:00,106.11,106.16,106.0,106.14,104200.0,73.8903,73.9251,73.8137,73.9112,104200.0
2011-04-19 15:45:00,106.12,106.28,106.09,106.25,153900.0,73.8973,74.0087,73.8764,73.9878,153900.0
2011-04-19 15:50:00,106.26,106.42,106.2,106.27,185700.0,73.9947,74.1062,73.953,74.0017,185700.0
2011-04-19 15:55:00,106.27,106.28,106.1,106.1,373100.0,74.0017,74.0087,73.8833,73.8833,373100.0
2011-04-20 09:30:00,107.94,108.16,107.75,107.81,296100.0,75.4701,75.6239,75.3372,75.3792,296100.0
2011-04-20 09:35:00,107.77,107.83,107.54,107.6,145800.0,75.3512,75.3931,75.1904,75.2323,145800.0
2011-04-20 09:40:00,107.6,107.72,107.43,107.44,135400.0,75.2323,75.3162,75.1135,75.1205,135400.0
2011-04-20 09:45:00,107.45,107.81,107.44,107.73,125700.0,75.1275,75.3792,75.1205,75.3232,125700.0
2011-04-20 09:50:00,107.72,107.72,107.36,107.54,135000.0,75.3162,75.3162,75.0645,75.1904,135000.0
2011-04-20 09:55:00,107.55,107.6,107.43,107.58,88800.0,75.1974,75.2323,75.1135,75.2184,88800.0
2011-04-20 10:00:00,107.58,107.88,107.57,107.78,115100.0,75.2184,75.4281,75.2114,75.3582,115100.0
2011-04-20 10:05:00,107.76,108.15,107.76,108.11,105000.0,75.3442,75.6169,75.3442,75.5889,105000.0
2011-04-20 10:10:00,108.1,108.4,108.1,108.33,110400.0,75.5819,75.7917,75.5819,75.7427,110400.0
2011-04-20 10:15:00,108.34,108.48,108.33,108.37,104400.0,75.7497,75.8476,75.7427,75.7707,104400.0
2011-04-20 10:20:00,108.4,108.5,108.32,108.38,61100.0,75.7917,75.8616,75.7358,75.7777,61100.0
2011-04-20 10:25:00,108.41,108.47,108.15,108.39,70300.0,75.7987,75.8406,75.6169,75.7847,70300.0
2011-04-20 10:30:00,108.38,108.39,108.26,108.3,33700.0,75.7777,75.7847,75.6938,75.7218,33700.0
2011-04-20 10:35:00,108.31,108.31,107.9,108.13,76900.0,75.7288,75.7288,75.4421,75.6029,76900.0
2011-04-20 10:40:00,108.12,108.19,107.91,107.92,28300.0,75.5959,75.6449,75.4491,75.4561,28300.0
2011-04-20 10:45:00,107.94,108.04,107.92,107.96,33600.0,75.4701,75.54,75.4561,75.484,33600.0
2011-04-20 10:50:00,107.94,108.05,107.89,108.01,31200.0,75.4701,75.547,75.4351,75.519,31200.0
2011-04-20 10:55:00,108.04,108.08,107.95,107.99,37100.0,75.54,75.5679,75.4771,75.505,37100.0
2011-04-20 11:00:00,107.99,108.03,107.92,107.93,31200.0,75.505,75.533,75.4561,75.4631,31200.0
2011-04-20 11:05:00,107.94,108.04,107.91,107.93,25200.0,75.4701,75.54,75.4491,75.4631,25200.0
2011-04-20 11:10:00,107.91,107.94,107.84,107.93,43500.0,75.4491,75.4701,75.4001,75.4631,43500.0
2011-04-20 11:15:00,107.93,108.0,107.69,107.72,58200.0,75.4631,75.512,75.2953,75.3162,58200.0
2011-04-20 11:20:00,107.72,107.73,107.62,107.73,32600.0,75.3162,75.3232,75.2463,75.3232,32600.0
2011-04-20 11:25:00,107.71,107.92,107.57,107.91,37500.0,75.3092,75.4561,75.2114,75.4491,37500.0
2011-04-20 11:30:00,107.88,108.03,107.85,108.02,36000.0,75.4281,75.533,75.4071,75.526,36000.0
2011-04-20 11:35:00,108.02,108.02,107.88,107.98,31800.0,75.526,75.526,75.4281,75.498,31800.0
2011-04-20 11:40:00,107.99,108.04,107.93,108.02,31600.0,75.505,75.54,75.4631,75.526,31600.0
2011-04-20 11:45:00,108.04,108.15,108.0,108.14,39900.0,75.54,75.6169,75.512,75.6099,39900.0
2011-04-20 11:50:00,108.14,108.22,108.08,108.13,41000.0,75.6099,75.6658,75.5679,75.6029,41000.0
2011-04-20 11:55:00,108.13,108.18,108.06,108.07,23100.0,75.6029,75.6379,75.554,75.561,23100.0
2011-04-20 12:00:00,108.07,108.1,107.93,107.96,30400.0,75.561,75.5819,75.4631,75.484,30400.0
2011-04-20 12:05:00,107.93,108.09,107.91,107.95,34500.0,75.4631,75.5749,75.4491,75.4771,34500.0
2011-04-20 12:10:00,107.95,108.0,107.79,107.81,46400.0,75.4771,75.512,75.3652,75.3792,46400.0
2011-04-20 12:15:00,107.81,107.87,107.74,107.8,38500.0,75.3792,75.4211,75.3302,75.3722,38500.0
2011-04-20 12:20:00,107.8,107.88,107.78,107.83,48200.0,75.3722,75.4281,75.3582,75.3931,48200.0
2011-04-20 12:25:00,107.83,107.85,107.65,107.69,43900.0,75.3931,75.4071,75.2673,75.2953,43900.0
2011-04-20 12:30:00,107.68,107.82,107.6,107.8,69400.0,75.2883,75.3862,75.2323,75.3722,69400.0
2011-04-20 12:35:00,107.8,107.89,107.8,107.86,43300.0,75.3722,75.4351,75.3722,75.4141,43300.0
2011-04-20 12:40:00,107.86,107.88,107.78,107.81,45500.0,75.4141,75.4281,75.3582,75.3792,45500.0
2011-04-20 12:45:00,107.8,107.83,107.63,107.63,31700.0,75.3722,75.3931,75.2533,75.2533,31700.0
2011-04-20 12:50:00,107.65,107.82,107.65,107.69,27500.0,75.2673,75.3862,75.2673,75.2953,27500.0
2011-04-20 12:55:00,107.71,107.74,107.68,107.71,17000.0,75.3092,75.3302,75.2883,75.3092,17000.0
2011-04-20 13:00:00,107.69,107.79,107.62,107.78,46300.0,75.2953,75.3652,75.2463,75.3582,46300.0
2011-04-20 13:05:00,107.79,107.84,107.76,107.76,31500.0,75.3652,75.4001,75.3442,75.3442,31500.0
2011-04-20 13:10:00,107.77,107.82,107.6,107.6,33900.0,75.3512,75.3862,75.2323,75.2323,33900.0
2011-04-20 13:15:00,107.6,107.65,107.52,107.6,46300.0,75.2323,75.2673,75.1764,75.2323,46300.0
2011-04-20 13:20:00,107.62,107.73,107.57,107.67,43500.0,75.2463,75.3232,75.2114,75.2813,43500.0
2011-04-20 13:25:00,107.67,107.84,107.65,107.73,32300.0,75.2813,75.4001,75.2673,75.3232,32300.0
2011-04-20 13:30:00,107.75,107.76,107.58,107.58,18100.0,75.3372,75.3442,75.2184,75.2184,18100.0
2011-04-20 13:35:00,107.56,107.72,107.56,107.72,28900.0,75.2044,75.3162,75.2044,75.3162,28900.0
2011-04-20 13:40:00,107.73,107.8,107.7,107.76,63100.0,75.3232,75.3722,75.3023,75.3442,63100.0
2011-04-20 13:45:00,107.75,107.8,107.67,107.76,22900.0,75.3372,75.3722,75.2813,75.3442,22900.0
2011-04-20 13:50:00,107.76,107.84,107.7,107.72,42600.0,75.3442,75.4001,75.3023,75.3162,42600.0
2011-04-20 13:55:00,107.74,107.77,107.65,107.68,23500.0,75.3302,75.3512,75.2673,75.2883,23500.0
2011-04-20 14:00:00,107.68,107.68,107.56,107.61,35600.0,75.2883,75.2883,75.2044,75.2393,35600.0
2011-04-20 14:05:00,107.61,107.61,107.5,107.5,50900.0,75.2393,75.2393,75.1624,75.1624,50900.0
2011-04-20 14:10:00,107.51,107.69,107.51,107.6,28300.0,75.1694,75.2953,75.1694,75.2323,28300.0
2011-04-20 14:15:00,107.59,107.75,107.57,107.74,38000.0,75.2253,75.3372,75.2114,75.3302,38000.0
2011-04-20 14:20:00,107.73,107.77,107.65,107.65,34500.0,75.3232,75.3512,75.2673,75.2673,34500.0
2011-04-20 14:25:00,107.66,107.8,107.66,107.76,30200.0,75.2743,75.3722,75.2743,75.3442,30200.0
2011-04-20 14:30:00,107.76,107.8,107.72,107.79,31300.0,75.3442,75.3722,75.3162,75.3652,31300.0
2011-04-20 14:35:00,107.8,107.85,107.79,107.8,71500.0,75.3722,75.4071,75.3652,75.3722,71500.0
2011-04-20 14:40:00,107.8,107.94,107.8,107.89,80300.0,75.3722,75.4701,75.3722,75.4351,80300.0
2011-04-20 14:45:00,107.89,108.0,107.88,107.98,34300.0,75.4351,75.512,75.4281,75.498,34300.0
2011-04-20 14:50:00,107.99,108.04,107.94,108.0,38200.0,75.505,75.54,75.4701,75.512,38200.0
2011-04-20 14:55:00,108.01,108.05,107.97,108.04,45700.0,75.519,75.547,75.491,75.54,45700.0
2011-04-20 15:00:00,108.04,108.09,107.98,108.0,50800.0,75.54,75.5749,75.498,75.512,50800.0
2011-04-20 15:05:00,108.01,108.07,107.97,108.06,100700.0,75.519,75.561,75.491,75.554,100700.0
2011-04-20 15:10:00,108.06,108.15,108.02,108.07,72000.0,75.554,75.6169,75.526,75.561,72000.0
2011-04-20 15:15:00,108.08,108.12,108.05,108.07,61900.0,75.5679,75.5959,75.547,75.561,61900.0
2011-04-20 15:20:00,108.07,108.13,108.05,108.13,71900.0,75.561,75.6029,75.547,75.6029,71900.0
2011-04-20 15:25:00,108.11,108.25,108.05,108.23,71900.0,75.5889,75.6868,75.547,75.6728,71900.0
2011-04-20 15:30:00,108.23,108.25,108.14,108.19,57900.0,75.6728,75.6868,75.6099,75.6449,57900.0
2011-04-20 15:35:00,108.17,108.28,108.14,108.28,85700.0,75.6309,75.7078,75.6099,75.7078,85700.0
2011-04-20 15:40:00,108.27,108.38,108.23,108.35,127800.0,75.7008,75.7777,75.6728,75.7567,127800.0
2011-04-20 15:45:00,108.33,108.34,108.2,108.27,117700.0,75.7427,75.7497,75.6518,75.7008,117700.0
2011-04-20 15:50:00,108.27,108.31,108.23,108.24,174800.0,75.7008,75.7288,75.6728,75.6798,174800.0
2011-04-20 15:55:00,108.24,108.3,108.17,108.3,326500.0,75.6798,75.7218,75.6309,75.7218,326500.0
2011-04-21 09:30:00,109.0,109.11,108.8,109.08,200500.0,76.2112,76.2881,76.0714,76.2671,200500.0
2011-04-21 09:35:00,109.06,109.26,109.0,109.25,94200.0,76.2531,76.393,76.2112,76.386,94200.0
2011-04-21 09:40:00,109.25,109.27,108.92,109.12,94500.0,76.386,76.4,76.1553,76.2951,94500.0
2011-04-21 09:45:00,109.11,109.15,109.0,109.04,65300.0,76.2881,76.3161,76.2112,76.2392,65300.0
2011-04-21 09:50:00,109.01,109.11,109.0,109.08,66000.0,76.2182,76.2881,76.2112,76.2671,66000.0
2011-04-21 09:55:00,109.06,109.1,108.8,108.9,78100.0,76.2531,76.2811,76.0714,76.1413,78100.0
2011-04-21 10:00:00,108.86,108.87,108.49,108.63,153100.0,76.1133,76.1203,75.8546,75.9525,153100.0
2011-04-21 10:05:00,108.6,108.65,108.41,108.58,85300.0,75.9315,75.9665,75.7987,75.9175,85300.0
2011-04-21 10:10:00,108.58,108.72,108.49,108.6,70000.0,75.9175,76.0154,75.8546,75.9315,70000.0
2011-04-21 10:15:00,108.6,108.6,108.48,108.59,35400.0,75.9315,75.9315,75.8476,75.9245,35400.0
2011-04-21 10:20:00,108.6,108.92,108.6,108.9,51300.0,75.9315,76.1553,75.9315,76.1413,51300.0
2011-04-21 10:25:00,108.9,108.92,108.7,108.75,30700.0,76.1413,76.1553,76.0014,76.0364,30700.0
2011-04-21 10:30:00,108.73,108.85,108.67,108.69,43700.0,76.0224,76.1063,75.9805,75.9944,43700.0
2011-04-21 10:35:00,108.69,108.76,108.59,108.61,41500.0,75.9944,76.0434,75.9245,75.9385,41500.0
2011-04-21 10:40:00,108.6,108.74,108.51,108.69,42900.0,75.9315,76.0294,75.8686,75.9944,42900.0
2011-04-21 10:45:00,108.69,108.76,108.62,108.64,18800.0,75.9944,76.0434,75.9455,75.9595,18800.0
2011-04-21 10:50:00,108.64,108.68,108.54,108.63,38100.0,75.9595,75.9875,75.8896,75.9525,38100.0
2011-04-21 10:55:00,108.63,108.88,108.62,108.78,35300.0,75.9525,76.1273,75.9455,76.0574,35300.0
2011-04-21 11:00:00,108.81,108.9,108.79,108.82,19700.0,76.0784,76.1413,76.0644,76.0853,19700.0
2011-04-21 11:05:00,108.81,108.88,108.74,108.8,27700.0,76.0784,76.1273,76.0294,76.0714,27700.0
2011-04-21 11:10:00,108.81,108.83,108.71,108.76,20400.0,76.0784,76.0923,76.0084,76.0434,20400.0
2011-04-21 11:15:00,108.76,108.79,108.69,108.69,16500.0,76.0434,76.0644,75.9944,75.9944,16500.0
2011-04-21 11:20:00,108.68,108.72,108.54,108.54,34500.0,75.9875,76.0154,75.8896,75.8896,34500.0
2011-04-21 11:25:00,108.56,108.79,108.52,108.72,44500.0,75.9036,76.0644,75.8756,76.0154,44500.0
2011-04-21 11:30:00,108.71,108.9,108.69,108.71,53900.0,76.0084,76.1413,75.9944,76.0084,53900.0
2011-04-21 11:35:00,108.71,108.88,108.64,108.88,59400.0,76.0084,76.1273,75.9595,76.1273,59400.0
2011-04-21 11:40:00,108.85,108.92,108.82,108.85,34000.0,76.1063,76.1553,76.0853,76.1063,34000.0
2011-04-21 11:45:00,108.85,108.99,108.85,108.96,28100.0,76.1063,76.2042,76.1063,76.1832,28100.0
2011-04-21 11:50:00,108.95,109.08,108.94,109.03,55300.0,76.1762,76.2671,76.1692,76.2322,55300.0
2011-04-21 11:55:00,109.02,109.06,108.98,109.05,21300.0,76.2252,76.2531,76.1972,76.2462,21300.0
2011-04-21 12:00:00,109.04,109.11,109.0,109.11,60700.0,76.2392,76.2881,76.2112,76.2881,60700.0
2011-04-21 12:05:00,109.1,109.19,109.09,109.17,28200.0,76.2811,76.344,76.2741,76.3301,28200.0
2011-04-21 12:10:00,109.16,109.17,109.03,109.05,29700.0,76.3231,76.3301,76.2322,76.2462,29700.0
2011-04-21 12:15:00,109.07,109.2,109.07,109.17,29900.0,76.2601,76.351,76.2601,76.3301,29900.0
2011-04-21 12:20:00,109.17,109.18,109.1,109.15,20000.0,76.3301,76.3371,76.2811,76.3161,20000.0
2011-04-21 12:25:00,109.16,109.28,109.15,109.23,53900.0,76.3231,76.407,76.3161,76.372,53900.0
2011-04-21 12:30:00,109.24,109.28,109.2,109.26,30500.0,76.379,76.407,76.351,76.393,30500.0
2011-04-21 12:35:00,109.26,109.28,109.14,109.15,61900.0,76.393,76.407,76.3091,76.3161,61900.0
2011-04-21 12:40:00,109.15,109.3,109.14,109.28,48800.0,76.3161,76.421,76.3091,76.407,48800.0
2011-04-21 12:45:00,109.25,109.4,109.24,109.39,61100.0,76.386,76.4909,76.379,76.4839,61100.0
2011-04-21 12:50:00,109.38,109.45,109.3,109.34,42100.0,76.4769,76.5258,76.421,76.4489,42100.0
2011-04-21 12:55:00,109.36,109.38,109.28,109.32,18700.0,76.4629,76.4769,76.407,76.4349,18700.0
2011-04-21 13:00:00,109.34,109.39,109.3,109.3,28700.0,76.4489,76.4839,76.421,76.421,28700.0
2011-04-21 13:05:00,109.31,109.35,109.25,109.29,20500.0,76.4279,76.4559,76.386,76.414,20500.0
2011-04-21 13:10:00,109.3,109.43,109.28,109.4,51300.0,76.421,76.5118,76.407,76.4909,51300.0
2011-04-21 13:15:00,109.4,109.46,109.38,109.4,50900.0,76.4909,76.5328,76.4769,76.4909,50900.0
2011-04-21 13:20:00,109.38,109.39,109.22,109.22,22600.0,76.4769,76.4839,76.365,76.365,22600.0
2011-04-21 13:25:00,109.22,109.29,109.18,109.29,24100.0,76.365,76.414,76.3371,76.414,24100.0
2011-04-21 13:30:00,109.29,109.29,109.08,109.12,23000.0,76.414,76.414,76.2671,76.2951,23000.0
2011-04-21 13:35:00,109.12,109.21,109.11,109.12,25300.0,76.2951,76.358,76.2881,76.2951,25300.0
2011-04-21 13:40:00,109.14,109.14,108.98,109.07,43000.0,76.3091,76.3091,76.1972,76.2601,43000.0
2011-04-21 13:45:00,109.07,109.1,108.98,109.01,24900.0,76.2601,76.2811,76.1972,76.2182,24900.0
2011-04-21 13:50:00,109.01,109.07,109.0,109.05,47900.0,76.2182,76.2601,76.2112,76.2462,47900.0
2011-04-21 13:55:00,109.06,109.19,109.01,109.16,27900.0,76.2531,76.344,76.2182,76.3231,27900.0
2011-04-21 14:00:00,109.15,109.17,109.09,109.1,27500.0,76.3161,76.3301,76.2741,76.2811,27500.0
2011-04-21 14:05:00,109.11,109.17,109.05,109.12,96700.0,76.2881,76.3301,76.2462,76.2951,96700.0
2011-04-21 14:10:00,109.11,109.5,109.09,109.29,131500.0,76.2881,76.5608,76.2741,76.414,131500.0
2011-04-21 14:15:00,109.29,109.31,109.07,109.2,87000.0,76.414,76.4279,76.2601,76.351,87000.0
2011-04-21 14:20:00,109.2,109.26,109.18,109.22,16100.0,76.351,76.393,76.3371,76.365,16100.0
2011-04-21 14:25:00,109.22,109.31,109.18,109.24,19700.0,76.365,76.4279,76.3371,76.379,19700.0
2011-04-21 14:30:00,109.26,109.3,109.23,109.3,11900.0,76.393,76.421,76.372,76.421,11900.0
2011-04-21 14:35:00,109.3,109.3,109.21,109.27,20100.0,76.421,76.421,76.358,76.4,20100.0
2011-04-21 14:40:00,109.28,109.29,109.17,109.2,24000.0,76.407,76.414,76.3301,76.351,24000.0
2011-04-21 14:45:00,109.2,109.2,109.09,109.16,14900.0,76.351,76.351,76.2741,76.3231,14900.0
2011-04-21 14:50:00,109.14,109.2,109.09,109.13,22000.0,76.3091,76.351,76.2741,76.3021,22000.0
2011-04-21 14:55:00,109.13,109.16,109.1,109.15,39000.0,76.3021,76.3231,76.2811,76.3161,39000.0
2011-04-21 15:00:00,109.15,109.24,109.13,109.19,31000.0,76.3161,76.379,76.3021,76.344,31000.0
2011-04-21 15:05:00,109.19,109.23,109.18,109.21,18300.0,76.344,76.372,76.3371,76.358,18300.0
2011-04-21 15:10:00,109.21,109.25,109.15,109.17,23800.0,76.358,76.386,76.3161,76.3301,23800.0
2011-04-21 15:15:00,109.17,109.19,109.13,109.16,24700.0,76.3301,76.344,76.3021,76.3231,24700.0
2011-04-21 15:20:00,109.16,109.21,109.1,109.17,36800.0,76.3231,76.358,76.2811,76.3301,36800.0
2011-04-21 15:25:00,109.19,109.22,109.11,109.13,31900.0,76.344,76.365,76.2881,76.3021,31900.0
2011-04-21 15:30:00,109.13,109.15,109.08,109.12,31800.0,76.3021,76.3161,76.2671,76.2951,31800.0
2011-04-21 15:35:00,109.13,109.18,109.09,109.12,53400.0,76.3021,76.3371,76.2741,76.2951,53400.0
2011-04-21 15:40:00,109.13,109.25,109.13,109.24,65500.0,76.3021,76.386,76.3021,76.379,65500.0
2011-04-21 15:45:00,109.25,109.42,109.23,109.4,154700.0,76.386,76.5049,76.372,76.4909,154700.0
2011-04-21 15:50:00,109.4,109.42,109.31,109.37,65500.0,76.4909,76.5049,76.4279,76.4699,65500.0
2011-04-21 15:55:00,109.38,109.41,109.35,109.39,142100.0,76.4769,76.4979,76.4559,76.4839,142100.0
2011-04-25 09:30:00,109.24,109.48,109.07,109.11,165000.0,76.379,76.5468,76.2601,76.2881,165000.0
2011-04-25 09:35:00,109.07,109.36,109.04,109.06,73000.0,76.2601,76.4629,76.2392,76.2531,73000.0
2011-04-25 09:40:00,109.07,109.09,108.43,108.43,100100.0,76.2601,76.2741,75.8127,75.8127,100100.0
2011-04-25 09:45:00,108.49,108.86,108.44,108.6,96300.0,75.8546,76.1133,75.8197,75.9315,96300.0
2011-04-25 09:50:00,108.62,108.76,108.44,108.5,75100.0,75.9455,76.0434,75.8197,75.8616,75100.0
2011-04-25 09:55:00,108.5,108.85,108.41,108.82,63800.0,75.8616,76.1063,75.7987,76.0853,63800.0
2011-04-25 10:00:00,108.84,108.97,108.63,108.69,45300.0,76.0993,76.1902,75.9525,75.9944,45300.0
2011-04-25 10:05:00,108.68,108.68,108.43,108.48,52400.0,75.9875,75.9875,75.8127,75.8476,52400.0
2011-04-25 10:10:00,108.48,108.64,108.41,108.62,40000.0,75.8476,75.9595,75.7987,75.9455,40000.0
2011-04-25 10:15:00,108.62,108.73,108.48,108.5,34400.0,75.9455,76.0224,75.8476,75.8616,34400.0
2011-04-25 10:20:00,108.48,108.5,108.11,108.16,93400.0,75.8476,75.8616,75.5889,75.6239,93400.0
2011-04-25 10:25:00,108.14,108.27,108.02,108.05,80700.0,75.6099,75.7008,75.526,75.547,80700.0
2011-04-25 10:30:00,108.03,108.11,107.95,108.04,69700.0,75.533,75.5889,75.4771,75.54,69700.0
2011-04-25 10:35:00,108.02,108.21,107.96,108.21,75800.0,75.526,75.6588,75.484,75.6588,75800.0
2011-04-25 10:40:00,108.22,108.35,108.2,108.35,35200.0,75.6658,75.7567,75.6518,75.7567,35200.0
2011-04-25 10:45:00,108.36,108.44,108.31,108.39,41000.0,75.7637,75.8197,75.7288,75.7847,41000.0
2011-04-25 10:50:00,108.36,108.42,108.18,108.2,37400.0,75.7637,75.8057,75.6379,75.6518,37400.0
2011-04-25 10:55:00,108.2,108.2,108.09,108.18,46400.0,75.6518,75.6518,75.5749,75.6379,46400.0
2011-04-25 11:00:00,108.19,108.28,108.09,108.26,40200.0,75.6449,75.7078,75.5749,75.6938,40200.0
2011-04-25 11:05:00,108.26,108.31,108.21,108.21,30600.0,75.6938,75.7288,75.6588,75.6588,30600.0
2011-04-25 11:10:00,108.21,108.41,108.2,108.35,43700.0,75.6588,75.7987,75.6518,75.7567,43700.0
2011-04-25 11:15:00,108.35,108.41,108.26,108.38,18400.0,75.7567,75.7987,75.6938,75.7777,18400.0
2011-04-25 11:20:00,108.37,108.45,108.35,108.42,28800.0,75.7707,75.8266,75.7567,75.8057,28800.0
2011-04-25 11:25:00,108.37,108.44,108.34,108.42,15500.0,75.7707,75.8197,75.7497,75.8057,15500.0
2011-04-25 11:30:00,108.42,108.65,108.41,108.55,36000.0,75.8057,75.9665,75.7987,75.8966,36000.0
2011-04-25 11:35:00,108.56,108.72,108.54,108.66,30300.0,75.9036,76.0154,75.8896,75.9735,30300.0
2011-04-25 11:40:00,108.67,108.8,108.67,108.76,35600.0,75.9805,76.0714,75.9805,76.0434,35600.0
2011-04-25 11:45:00,108.76,108.78,108.72,108.77,22700.0,76.0434,76.0574,76.0154,76.0504,22700.0
2011-04-25 11:50:00,108.77,108.86,108.77,108.83,27900.0,76.0504,76.1133,76.0504,76.0923,27900.0
2011-04-25 11:55:00,108.83,108.89,108.81,108.88,33400.0,76.0923,76.1343,76.0784,76.1273,33400.0
2011-04-25 12:00:00,108.87,108.99,108.8,108.97,41500.0,76.1203,76.2042,76.0714,76.1902,41500.0
2011-04-25 12:05:00,108.98,109.02,108.91,108.95,38900.0,76.1972,76.2252,76.1483,76.1762,38900.0
2011-04-25 12:10:00,108.96,109.07,108.96,109.0,27500.0,76.1832,76.2601,76.1832,76.2112,27500.0
2011-04-25 12:15:00,109.02,109.07,109.0,109.04,21200.0,76.2252,76.2601,76.2112,76.2392,21200.0
2011-04-25 12:20:00,109.06,109.1,109.0,109.07,23900.0,76.2531,76.2811,76.2112,76.2601,23900.0
2011-04-25 12:25:00,109.08,109.09,109.01,109.06,20500.0,76.2671,76.2741,76.2182,76.2531,20500.0
2011-04-25 12:30:00,109.08,109.1,109.02,109.02,11100.0,76.2671,76.2811,76.2252,76.2252,11100.0
2011-04-25 12:35:00,109.02,109.07,109.0,109.05,15500.0,76.2252,76.2601,76.2112,76.2462,15500.0
2011-04-25 12:40:00,109.07,109.07,108.95,108.98,24300.0,76.2601,76.2601,76.1762,76.1972,24300.0
2011-04-25 12:45:00,109.01,109.06,108.93,109.06,28300.0,76.2182,76.2531,76.1623,76.2531,28300.0
2011-04-25 12:50:00,109.04,109.08,109.01,109.01,21200.0,76.2392,76.2671,76.2182,76.2182,21200.0
2011-04-25 12:55:00,109.02,109.02,108.91,109.01,13400.0,76.2252,76.2252,76.1483,76.2182,13400.0
2011-04-25 13:00:00,109.01,109.07,108.94,109.0,16400.0,76.2182,76.2601,76.1692,76.2112,16400.0
2011-04-25 13:05:00,109.0,109.02,108.93,108.94,13400.0,76.2112,76.2252,76.1623,76.1692,13400.0
2011-04-25 13:10:00,108.95,109.0,108.84,108.91,20600.0,76.1762,76.2112,76.0993,76.1483,20600.0
2011-04-25 13:15:00,108.91,108.91,108.79,108.81,16300.0,76.1483,76.1483,76.0644,76.0784,16300.0
2011-04-25 13:20:00,108.81,108.85,108.79,108.81,9300.0,76.0784,76.1063,76.0644,76.0784,9300.0
2011-04-25 13:25:00,108.8,108.84,108.77,108.84,13800.0,76.0714,76.0993,76.0504,76.0993,13800.0
2011-04-25 13:30:00,108.85,108.96,108.85,108.92,21100.0,76.1063,76.1832,76.1063,76.1553,21100.0
2011-04-25 13:35:00,108.92,108.99,108.92,108.93,14800.0,76.1553,76.2042,76.1553,76.1623,14800.0
2011-04-25 13:40:00,108.94,108.95,108.88,108.9,17100.0,76.1692,76.1762,76.1273,76.1413,17100.0
2011-04-25 13:45:00,108.91,108.93,108.89,108.91,11100.0,76.1483,76.1623,76.1343,76.1483,11100.0
2011-04-25 13:50:00,108.92,109.04,108.9,109.01,22600.0,76.1553,76.2392,76.1413,76.2182,22600.0
2011-04-25 13:55:00,109.0,109.04,108.99,109.03,22200.0,76.2112,76.2392,76.2042,76.2322,22200.0
2011-04-25 14:00:00,109.04,109.22,109.03,109.21,52800.0,76.2392,76.365,76.2322,76.358,52800.0
2011-04-25 14:05:00,109.22,109.25,109.13,109.13,22800.0,76.365,76.386,76.3021,76.3021,22800.0
2011-04-25 14:10:00,109.14,109.22,109.12,109.21,25900.0,76.3091,76.365,76.2951,76.358,25900.0
2011-04-25 14:15:00,109.21,109.21,109.06,109.06,27300.0,76.358,76.358,76.2531,76.2531,27300.0
2011-04-25 14:20:00,109.07,109.11,109.01,109.06,43800.0,76.2601,76.2881,76.2182,76.2531,43800.0
2011-04-25 14:25:00,109.07,109.1,109.0,109.05,25300.0,76.2601,76.2811,76.2112,76.2462,25300.0
2011-04-25 14:30:00,109.06,109.06,108.99,109.03,27000.0,76.2531,76.2531,76.2042,76.2322,27000.0
2011-04-25 14:35:00,109.03,109.06,108.97,108.97,32400.0,76.2322,76.2531,76.1902,76.1902,32400.0
2011-04-25 14:40:00,108.98,109.01,108.91,108.93,30100.0,76.1972,76.2182,76.1483,76.1623,30100.0
2011-04-25 14:45:00,108.92,108.99,108.91,108.96,22600.0,76.1553,76.2042,76.1483,76.1832,22600.0
2011-04-25 14:50:00,108.95,108.95,108.84,108.88,35100.0,76.1762,76.1762,76.0993,76.1273,35100.0
2011-04-25 14:55:00,108.89,108.91,108.84,108.86,38000.0,76.1343,76.1483,76.0993,76.1133,38000.0
2011-04-25 15:00:00,108.86,108.87,108.81,108.86,25200.0,76.1133,76.1203,76.0784,76.1133,25200.0
2011-04-25 15:05:00,108.86,108.87,108.81,108.83,35100.0,76.1133,76.1203,76.0784,76.0923,35100.0
2011-04-25 15:10:00,108.83,108.85,108.78,108.82,52700.0,76.0923,76.1063,76.0574,76.0853,52700.0
2011-04-25 15:15:00,108.83,108.91,108.81,108.86,56000.0,76.0923,76.1483,76.0784,76.1133,56000.0
2011-04-25 15:20:00,108.87,108.92,108.79,108.84,46600.0,76.1203,76.1553,76.0644,76.0993,46600.0
2011-04-25 15:25:00,108.85,108.87,108.76,108.87,34500.0,76.1063,76.1203,76.0434,76.1203,34500.0
2011-04-25 15:30:00,108.88,108.89,108.8,108.85,37400.0,76.1273,76.1343,76.0714,76.1063,37400.0
2011-04-25 15:35:00,108.85,108.9,108.74,108.86,76000.0,76.1063,76.1413,76.0294,76.1133,76000.0
2011-04-25 15:40:00,108.85,108.91,108.74,108.75,46100.0,76.1063,76.1483,76.0294,76.0364,46100.0
2011-04-25 15:45:00,108.74,108.82,108.69,108.82,118500.0,76.0294,76.0853,75.9944,76.0853,118500.0
2011-04-25 15:50:00,108.82,108.97,108.79,108.94,134600.0,76.0853,76.1902,76.0644,76.1692,134600.0
2011-04-25 15:55:00,108.95,108.99,108.86,108.87,235000.0,76.1762,76.2042,76.1133,76.1203,235000.0
2011-04-26 09:30:00,110.15,110.6,109.85,110.55,301100.0,77.0153,77.3299,76.8055,77.2949,301100.0
2011-04-26 09:35:00,110.56,111.04,110.43,110.88,226900.0,77.3019,77.6375,77.211,77.5257,226900.0
2011-04-26 09:40:00,110.88,110.93,110.39,110.58,218800.0,77.5257,77.5606,77.1831,77.3159,218800.0
2011-04-26 09:45:00,110.58,110.89,110.45,110.84,104000.0,77.3159,77.5327,77.225,77.4977,104000.0
2011-04-26 09:50:00,110.86,111.19,110.81,111.18,230200.0,77.5117,77.7424,77.4767,77.7354,230200.0
2011-04-26 09:55:00,111.19,111.21,110.93,110.94,114500.0,77.7424,77.7564,77.5606,77.5676,114500.0
2011-04-26 10:00:00,110.98,111.28,110.95,111.05,132500.0,77.5956,77.8053,77.5746,77.6445,132500.0
2011-04-26 10:05:00,111.06,111.15,110.83,110.99,127800.0,77.6515,77.7144,77.4907,77.6026,127800.0
2011-04-26 10:10:00,110.96,110.98,110.83,110.87,90700.0,77.5816,77.5956,77.4907,77.5187,90700.0
2011-04-26 10:15:00,110.89,110.99,110.74,110.93,66600.0,77.5327,77.6026,77.4278,77.5606,66600.0
2011-04-26 10:20:00,110.94,111.18,110.93,111.03,112700.0,77.5676,77.7354,77.5606,77.6305,112700.0
2011-04-26 10:25:00,111.01,111.29,110.92,111.17,80900.0,77.6166,77.8123,77.5536,77.7284,80900.0
2011-04-26 10:30:00,111.18,111.3,111.15,111.29,94500.0,77.7354,77.8193,77.7144,77.8123,94500.0
2011-04-26 10:35:00,111.3,111.71,111.3,111.62,206200.0,77.8193,78.106,77.8193,78.0431,206200.0
2011-04-26 10:40:00,111.6,111.69,111.46,111.53,129500.0,78.0291,78.092,77.9312,77.9801,129500.0
2011-04-26 10:45:00,111.54,111.54,111.41,111.43,83700.0,77.9871,77.9871,77.8962,77.9102,83700.0
2011-04-26 10:50:00,111.43,111.52,111.31,111.31,67200.0,77.9102,77.9731,77.8263,77.8263,67200.0
2011-04-26 10:55:00,111.31,111.6,111.28,111.59,80200.0,77.8263,78.0291,77.8053,78.0221,80200.0
2011-04-26 11:00:00,111.58,111.85,111.58,111.72,197600.0,78.0151,78.2039,78.0151,78.113,197600.0
2011-04-26 11:05:00,111.73,111.93,111.73,111.82,103800.0,78.12,78.2598,78.12,78.1829,103800.0
2011-04-26 11:10:00,111.82,111.92,111.76,111.9,78500.0,78.1829,78.2528,78.1409,78.2388,78500.0
2011-04-26 11:15:00,111.89,111.92,111.79,111.8,64500.0,78.2318,78.2528,78.1619,78.1689,64500.0
2011-04-26 11:20:00,111.8,111.92,111.79,111.91,50300.0,78.1689,78.2528,78.1619,78.2458,50300.0
2011-04-26 11:25:00,111.92,111.98,111.75,111.77,115500.0,78.2528,78.2948,78.134,78.1479,115500.0
2011-04-26 11:30:00,111.77,111.98,111.77,111.9,54100.0,78.1479,78.2948,78.1479,78.2388,54100.0
2011-04-26 11:35:00,111.89,111.94,111.76,111.85,68300.0,78.2318,78.2668,78.1409,78.2039,68300.0
2011-04-26 11:40:00,111.84,111.95,111.79,111.9,83100.0,78.1969,78.2738,78.1619,78.2388,83100.0
2011-04-26 11:45:00,111.88,111.98,111.85,111.94,72700.0,78.2249,78.2948,78.2039,78.2668,72700.0
2011-04-26 11:50:00,111.97,112.1,111.91,112.06,118600.0,78.2878,78.3787,78.2458,78.3507,118600.0
2011-04-26 11:55:00,112.06,112.2,112.05,112.2,66100.0,78.3507,78.4486,78.3437,78.4486,66100.0
2011-04-26 12:00:00,112.18,112.2,112.08,112.14,71100.0,78.4346,78.4486,78.3647,78.4066,71100.0
2011-04-26 12:05:00,112.14,112.18,111.97,111.98,71100.0,78.4066,78.4346,78.2878,78.2948,71100.0
2011-04-26 12:10:00,111.98,112.18,111.95,112.06,46300.0,78.2948,78.4346,78.2738,78.3507,46300.0
2011-04-26 12:15:00,112.06,112.06,111.89,111.95,35400.0,78.3507,78.3507,78.2318,78.2738,35400.0
2011-04-26 12:20:00,111.94,112.0,111.87,111.89,30500.0,78.2668,78.3088,78.2179,78.2318,30500.0
2011-04-26 12:25:00,111.9,111.93,111.8,111.81,64500.0,78.2388,78.2598,78.1689,78.1759,64500.0
2011-04-26 12:30:00,111.82,111.84,111.68,111.83,52400.0,78.1829,78.1969,78.085,78.1899,52400.0
2011-04-26 12:35:00,111.81,112.0,111.8,111.86,42500.0,78.1759,78.3088,78.1689,78.2109,42500.0
2011-04-26 12:40:00,111.87,111.88,111.76,111.78,20500.0,78.2179,78.2249,78.1409,78.1549,20500.0
2011-04-26 12:45:00,111.8,111.84,111.7,111.77,83800.0,78.1689,78.1969,78.099,78.1479,83800.0
2011-04-26 12:50:00,111.8,111.88,111.75,111.82,31900.0,78.1689,78.2249,78.134,78.1829,31900.0
2011-04-26 12:55:00,111.86,111.86,111.7,111.84,67700.0,78.2109,78.2109,78.099,78.1969,67700.0
2011-04-26 13:00:00,111.84,111.87,111.6,111.6,58400.0,78.1969,78.2179,78.0291,78.0291,58400.0
2011-04-26 13:05:00,111.62,111.7,111.61,111.62,37100.0,78.0431,78.099,78.0361,78.0431,37100.0
2011-04-26 13:10:00,111.6,111.72,111.6,111.65,17400.0,78.0291,78.113,78.0291,78.064,17400.0
2011-04-26 13:15:00,111.65,111.77,111.64,111.75,27900.0,78.064,78.1479,78.057,78.134,27900.0
2011-04-26 13:20:00,111.77,111.8,111.69,111.71,29700.0,78.1479,78.1689,78.092,78.106,29700.0
2011-04-26 13:25:00,111.71,111.75,111.65,111.74,24800.0,78.106,78.134,78.064,78.127,24800.0
2011-04-26 13:30:00,111.73,111.75,111.6,111.62,29000.0,78.12,78.134,78.0291,78.0431,29000.0
2011-04-26 13:35:00,111.61,111.7,111.61,111.66,36500.0,78.0361,78.099,78.0361,78.071,36500.0
2011-04-26 13:40:00,111.66,111.69,111.61,111.67,21100.0,78.071,78.092,78.0361,78.078,21100.0
2011-04-26 13:45:00,111.68,111.68,111.52,111.55,39400.0,78.085,78.085,77.9731,77.9941,39400.0
2011-04-26 13:50:00,111.55,111.78,111.54,111.78,35000.0,77.9941,78.1549,77.9871,78.1549,35000.0
2011-04-26 13:55:00,111.77,111.79,111.7,111.72,20100.0,78.1479,78.1619,78.099,78.113,20100.0
2011-04-26 14:00:00,111.7,111.72,111.55,111.57,40000.0,78.099,78.113,77.9941,78.0081,40000.0
2011-04-26 14:05:00,111.57,111.71,111.57,111.67,57500.0,78.0081,78.106,78.0081,78.078,57500.0
2011-04-26 14:10:00,111.68,111.71,111.64,111.7,35300.0,78.085,78.106,78.057,78.099,35300.0
2011-04-26 14:15:00,111.7,111.75,111.68,111.72,34300.0,78.099,78.134,78.085,78.113,34300.0
2011-04-26 14:20:00,111.73,111.74,111.64,111.64,38300.0,78.12,78.127,78.057,78.057,38300.0
2011-04-26 14:25:00,111.64,111.7,111.58,111.7,20100.0,78.057,78.099,78.0151,78.099,20100.0
2011-04-26 14:30:00,111.7,111.8,111.67,111.8,34000.0,78.099,78.1689,78.078,78.1689,34000.0
2011-04-26 14:35:00,111.79,111.85,111.71,111.71,41800.0,78.1619,78.2039,78.106,78.106,41800.0
2011-04-26 14:40:00,111.7,111.74,111.7,111.72,29100.0,78.099,78.127,78.099,78.113,29100.0
2011-04-26 14:45:00,111.71,111.77,111.69,111.73,29900.0,78.106,78.1479,78.092,78.12,29900.0
2011-04-26 14:50:00,111.72,111.73,111.57,111.58,31900.0,78.113,78.12,78.0081,78.0151,31900.0
2011-04-26 14:55:00,111.58,111.65,111.55,111.62,30900.0,78.0151,78.064,77.9941,78.0431,30900.0
2011-04-26 15:00:00,111.63,111.65,111.59,111.63,37500.0,78.0501,78.064,78.0221,78.0501,37500.0
2011-04-26 15:05:00,111.63,111.72,111.54,111.72,34900.0,78.0501,78.113,77.9871,78.113,34900.0
2011-04-26 15:10:00,111.71,111.85,111.69,111.82,56300.0,78.106,78.2039,78.092,78.1829,56300.0
2011-04-26 15:15:00,111.83,111.92,111.8,111.89,56300.0,78.1899,78.2528,78.1689,78.2318,56300.0
2011-04-26 15:20:00,111.9,111.95,111.74,111.8,52600.0,78.2388,78.2738,78.127,78.1689,52600.0
2011-04-26 15:25:00,111.8,111.81,111.64,111.68,39900.0,78.1689,78.1759,78.057,78.085,39900.0
2011-04-26 15:30:00,111.68,111.8,111.62,111.68,47400.0,78.085,78.1689,78.0431,78.085,47400.0
2011-04-26 15:35:00,111.68,111.78,111.67,111.67,72700.0,78.085,78.1549,78.078,78.078,72700.0
2011-04-26 15:40:00,111.66,111.81,111.64,111.78,51600.0,78.071,78.1759,78.057,78.1549,51600.0
2011-04-26 15:45:00,111.78,111.9,111.73,111.88,106500.0,78.1549,78.2388,78.12,78.2249,106500.0
2011-04-26 15:50:00,111.88,111.97,111.84,111.96,125100.0,78.2249,78.2878,78.1969,78.2808,125100.0
2011-04-26 15:55:00,111.97,111.98,111.82,111.88,204100.0,78.2878,78.2948,78.1829,78.2249,204100.0
2011-04-27 09:30:00,112.61,112.66,111.78,111.78,211800.0,78.7353,78.7702,78.1549,78.1549,211800.0
2011-04-27 09:35:00,111.77,112.13,111.69,111.91,114000.0,78.1479,78.3996,78.092,78.2458,114000.0
2011-04-27 09:40:00,111.88,111.95,111.1,111.16,190300.0,78.2249,78.2738,77.6795,77.7214,190300.0
2011-04-27 09:45:00,111.19,111.77,111.17,111.55,138700.0,77.7424,78.1479,77.7284,77.9941,138700.0
2011-04-27 09:50:00,111.53,111.54,111.37,111.4,73900.0,77.9801,77.9871,77.8683,77.8892,73900.0
2011-04-27 09:55:00,111.41,111.42,111.12,111.16,74400.0,77.8962,77.9032,77.6935,77.7214,74400.0
2011-04-27 10:00:00,111.15,111.15,110.83,110.86,133400.0,77.7144,77.7144,77.4907,77.5117,133400.0
2011-04-27 10:05:00,110.85,110.91,110.58,110.58,145200.0,77.5047,77.5466,77.3159,77.3159,145200.0
2011-04-27 10:10:00,110.57,110.58,110.04,110.04,218000.0,77.3089,77.3159,76.9383,76.9383,218000.0
2011-04-27 10:15:00,110.05,110.07,109.85,110.03,193600.0,76.9453,76.9593,76.8055,76.9314,193600.0
2011-04-27 10:20:00,110.03,110.03,109.75,109.82,150700.0,76.9314,76.9314,76.7356,76.7845,150700.0
2011-04-27 10:25:00,109.8,109.88,109.79,109.82,147500.0,76.7705,76.8265,76.7636,76.7845,147500.0
2011-04-27 10:30:00,109.82,109.94,109.76,109.86,63500.0,76.7845,76.8684,76.7426,76.8125,63500.0
2011-04-27 10:35:00,109.85,109.96,109.85,109.9,84000.0,76.8055,76.8824,76.8055,76.8405,84000.0
2011-04-27 10:40:00,109.89,110.04,109.85,110.01,114800.0,76.8335,76.9383,76.8055,76.9174,114800.0
2011-04-27 10:45:00,110.0,110.24,109.99,110.17,125600.0,76.9104,77.0782,76.9034,77.0292,125600.0
2011-04-27 10:50:00,110.17,110.19,110.0,110.09,51400.0,77.0292,77.0432,76.9104,76.9733,51400.0
2011-04-27 10:55:00,110.1,110.25,110.05,110.21,55300.0,76.9803,77.0852,76.9453,77.0572,55300.0
2011-04-27 11:00:00,110.21,110.42,110.19,110.41,70800.0,77.0572,77.204,77.0432,77.197,70800.0
2011-04-27 11:05:00,110.43,110.57,110.31,110.56,71400.0,77.211,77.3089,77.1271,77.3019,71400.0
2011-04-27 11:10:00,110.57,110.8,110.5,110.8,80100.0,77.3089,77.4697,77.26,77.4697,80100.0
2011-04-27 11:15:00,110.8,110.8,110.55,110.6,65400.0,77.4697,77.4697,77.2949,77.3299,65400.0
2011-04-27 11:20:00,110.6,110.65,110.57,110.64,66000.0,77.3299,77.3649,77.3089,77.3579,66000.0
2011-04-27 11:25:00,110.64,110.96,110.64,110.94,56400.0,77.3579,77.5816,77.3579,77.5676,56400.0
2011-04-27 11:30:00,110.94,111.13,110.92,111.06,74300.0,77.5676,77.7005,77.5536,77.6515,74300.0
2011-04-27 11:35:00,111.07,111.32,111.05,111.19,75700.0,77.6585,77.8333,77.6445,77.7424,75700.0
2011-04-27 11:40:00,111.21,111.29,111.09,111.29,97100.0,77.7564,77.8123,77.6725,77.8123,97100.0
2011-04-27 11:45:00,111.29,111.47,111.28,111.45,60900.0,77.8123,77.9382,77.8053,77.9242,60900.0
2011-04-27 11:50:00,111.46,111.46,111.33,111.33,41400.0,77.9312,77.9312,77.8403,77.8403,41400.0
2011-04-27 11:55:00,111.34,111.43,111.29,111.34,28000.0,77.8473,77.9102,77.8123,77.8473,28000.0
2011-04-27 12:00:00,111.34,111.42,111.32,111.34,32600.0,77.8473,77.9032,77.8333,77.8473,32600.0
2011-04-27 12:05:00,111.33,111.37,111.23,111.28,23000.0,77.8403,77.8683,77.7704,77.8053,23000.0
2011-04-27 12:10:00,111.29,111.3,111.11,111.11,22900.0,77.8123,77.8193,77.6865,77.6865,22900.0
2011-04-27 12:15:00,111.12,111.2,111.09,111.17,31300.0,77.6935,77.7494,77.6725,77.7284,31300.0
2011-04-27 12:20:00,111.15,111.19,111.08,111.1,17300.0,77.7144,77.7424,77.6655,77.6795,17300.0
2011-04-27 12:25:00,111.12,111.18,111.0,111.02,44800.0,77.6935,77.7354,77.6096,77.6236,44800.0
2011-04-27 12:30:00,111.02,111.15,110.83,111.02,73700.0,77.6236,77.7144,77.4907,77.6236,73700.0
2011-04-27 12:35:00,111.02,111.28,110.83,111.24,75200.0,77.6236,77.8053,77.4907,77.7774,75200.0
2011-04-27 12:40:00,111.22,111.38,111.13,111.28,92000.0,77.7634,77.8753,77.7005,77.8053,92000.0
2011-04-27 12:45:00,111.26,111.26,111.04,111.16,34200.0,77.7914,77.7914,77.6375,77.7214,34200.0
2011-04-27 12:50:00,111.15,111.25,111.09,111.21,26900.0,77.7144,77.7844,77.6725,77.7564,26900.0
2011-04-27 12:55:00,111.25,111.32,111.08,111.1,46500.0,77.7844,77.8333,77.6655,77.6795,46500.0
2011-04-27 13:00:00,111.11,111.2,111.0,111.17,40900.0,77.6865,77.7494,77.6096,77.7284,40900.0
2011-04-27 13:05:00,111.17,111.48,111.17,111.46,40900.0,77.7284,77.9452,77.7284,77.9312,40900.0
2011-04-27 13:10:00,111.47,111.55,111.41,111.52,47400.0,77.9382,77.9941,77.8962,77.9731,47400.0
2011-04-27 13:15:00,111.53,111.65,111.47,111.63,59200.0,77.9801,78.064,77.9382,78.0501,59200.0
2011-04-27 13:20:00,111.63,111.65,111.52,111.61,35700.0,78.0501,78.064,77.9731,78.0361,35700.0
2011-04-27 13:25:00,111.61,111.65,111.4,111.4,47100.0,78.0361,78.064,77.8892,77.8892,47100.0
2011-04-27 13:30:00,111.4,111.4,111.3,111.3,45400.0,77.8892,77.8892,77.8193,77.8193,45400.0
2011-04-27 13:35:00,111.3,111.44,111.3,111.38,36900.0,77.8193,77.9172,77.8193,77.8753,36900.0
2011-04-27 13:40:00,111.4,111.64,111.39,111.6,30100.0,77.8892,78.057,77.8822,78.0291,30100.0
2011-04-27 13:45:00,111.6,111.68,111.6,111.64,30900.0,78.0291,78.085,78.0291,78.057,30900.0
2011-04-27 13:50:00,111.6,111.7,111.55,111.65,36400.0,78.0291,78.099,77.9941,78.064,36400.0
2011-04-27 13:55:00,111.65,111.75,111.64,111.73,25300.0,78.064,78.134,78.057,78.12,25300.0
2011-04-27 14:00:00,111.72,111.81,111.55,111.61,44400.0,78.113,78.1759,77.9941,78.0361,44400.0
2011-04-27 14:05:00,111.6,111.65,111.46,111.46,33900.0,78.0291,78.064,77.9312,77.9312,33900.0
2011-04-27 14:10:00,111.49,111.58,111.38,111.43,24600.0,77.9522,78.0151,77.8753,77.9102,24600.0
2011-04-27 14:15:00,111.43,111.43,111.2,111.28,48900.0,77.9102,77.9102,77.7494,77.8053,48900.0
2011-04-27 14:20:00,111.27,111.45,111.25,111.4,27800.0,77.7983,77.9242,77.7844,77.8892,27800.0
2011-04-27 14:25:00,111.41,111.48,111.25,111.33,44200.0,77.8962,77.9452,77.7844,77.8403,44200.0
2011-04-27 14:30:00,111.32,111.49,111.31,111.49,32000.0,77.8333,77.9522,77.8263,77.9522,32000.0
2011-04-27 14:35:00,111.48,111.75,111.48,111.7,42700.0,77.9452,78.134,77.9452,78.099,42700.0
2011-04-27 14:40:00,111.7,111.75,111.58,111.7,51200.0,78.099,78.134,78.0151,78.099,51200.0
2011-04-27 14:45:00,111.67,111.8,111.62,111.62,50400.0,78.078,78.1689,78.0431,78.0431,50400.0
2011-04-27 14:50:00,111.62,111.89,111.61,111.87,42000.0,78.0431,78.2318,78.0361,78.2179,42000.0
2011-04-27 14:55:00,111.88,111.93,111.78,111.92,29700.0,78.2249,78.2598,78.1549,78.2528,29700.0
2011-04-27 15:00:00,111.92,112.1,111.87,112.1,83300.0,78.2528,78.3787,78.2179,78.3787,83300.0
2011-04-27 15:05:00,112.1,112.18,112.01,112.07,85400.0,78.3787,78.4346,78.3157,78.3577,85400.0
2011-04-27 15:10:00,112.08,112.16,112.05,112.06,49700.0,78.3647,78.4206,78.3437,78.3507,49700.0
2011-04-27 15:15:00,112.05,112.06,111.97,112.03,56200.0,78.3437,78.3507,78.2878,78.3297,56200.0
2011-04-27 15:20:00,112.03,112.16,111.97,112.15,88700.0,78.3297,78.4206,78.2878,78.4136,88700.0
2011-04-27 15:25:00,112.15,112.3,112.15,112.28,84100.0,78.4136,78.5185,78.4136,78.5045,84100.0
2011-04-27 15:30:00,112.28,112.45,112.25,112.45,88700.0,78.5045,78.6234,78.4835,78.6234,88700.0
2011-04-27 15:35:00,112.45,112.59,112.44,112.54,110000.0,78.6234,78.7213,78.6164,78.6863,110000.0
2011-04-27 15:40:00,112.54,112.68,112.52,112.58,131600.0,78.6863,78.7842,78.6723,78.7143,131600.0
2011-04-27 15:45:00,112.59,112.7,112.58,112.67,145500.0,78.7213,78.7982,78.7143,78.7772,145500.0
2011-04-27 15:50:00,112.66,112.7,112.57,112.58,135600.0,78.7702,78.7982,78.7073,78.7143,135600.0
2011-04-27 15:55:00,112.59,112.62,112.44,112.61,164000.0,78.7213,78.7422,78.6164,78.7353,164000.0
2011-04-28 09:30:00,112.28,112.7,112.14,112.18,152400.0,78.5045,78.7982,78.4066,78.4346,152400.0
2011-04-28 09:35:00,112.09,112.3,111.99,112.02,89200.0,78.3717,78.5185,78.3018,78.3227,89200.0
2011-04-28 09:40:00,112.02,112.32,112.0,112.13,64800.0,78.3227,78.5325,78.3088,78.3996,64800.0
2011-04-28 09:45:00,112.13,112.25,112.0,112.25,72800.0,78.3996,78.4835,78.3088,78.4835,72800.0
2011-04-28 09:50:00,112.18,112.57,112.12,112.51,65800.0,78.4346,78.7073,78.3927,78.6653,65800.0
2011-04-28 09:55:00,112.5,112.53,112.33,112.39,69000.0,78.6583,78.6793,78.5395,78.5814,69000.0
2011-04-28 10:00:00,112.38,112.43,112.12,112.43,67100.0,78.5744,78.6094,78.3927,78.6094,67100.0
2011-04-28 10:05:00,112.4,112.49,112.3,112.46,94600.0,78.5884,78.6514,78.5185,78.6304,94600.0
2011-04-28 10:10:00,112.47,112.49,112.11,112.16,46000.0,78.6374,78.6514,78.3857,78.4206,46000.0
2011-04-28 10:15:00,112.15,112.19,111.87,111.91,85600.0,78.4136,78.4416,78.2179,78.2458,85600.0
2011-04-28 10:20:00,111.94,111.98,111.87,111.91,63000.0,78.2668,78.2948,78.2179,78.2458,63000.0
2011-04-28 10:25:00,111.9,112.01,111.77,111.82,77200.0,78.2388,78.3157,78.1479,78.1829,77200.0
2011-04-28 10:30:00,111.84,111.93,111.54,111.72,109700.0,78.1969,78.2598,77.9871,78.113,109700.0
2011-04-28 10:35:00,111.72,111.96,111.7,111.95,51500.0,78.113,78.2808,78.099,78.2738,51500.0
2011-04-28 10:40:00,111.95,112.0,111.82,111.97,71900.0,78.2738,78.3088,78.1829,78.2878,71900.0
2011-04-28 10:45:00,112.0,112.19,111.97,112.06,76300.0,78.3088,78.4416,78.2878,78.3507,76300.0
2011-04-28 10:50:00,112.08,112.15,111.97,111.99,41200.0,78.3647,78.4136,78.2878,78.3018,41200.0
2011-04-28 10:55:00,111.98,112.28,111.98,112.22,48000.0,78.2948,78.5045,78.2948,78.4626,48000.0
2011-04-28 11:00:00,112.21,112.46,112.19,112.42,55100.0,78.4556,78.6304,78.4416,78.6024,55100.0
2011-04-28 11:05:00,112.43,112.48,112.2,112.31,54600.0,78.6094,78.6444,78.4486,78.5255,54600.0
2011-04-28 11:10:00,112.31,112.35,112.24,112.29,49600.0,78.5255,78.5535,78.4766,78.5115,49600.0
2011-04-28 11:15:00,112.31,112.47,112.24,112.37,63200.0,78.5255,78.6374,78.4766,78.5675,63200.0
2011-04-28 11:20:00,112.41,112.67,112.39,112.58,75500.0,78.5954,78.7772,78.5814,78.7143,75500.0
2011-04-28 11:25:00,112.59,112.6,112.45,112.5,139300.0,78.7213,78.7283,78.6234,78.6583,139300.0
2011-04-28 11:30:00,112.48,112.5,112.4,112.5,125000.0,78.6444,78.6583,78.5884,78.6583,125000.0
2011-04-28 11:35:00,112.5,112.53,112.23,112.23,90600.0,78.6583,78.6793,78.4696,78.4696,90600.0
2011-04-28 11:40:00,112.25,112.31,112.2,112.29,197000.0,78.4835,78.5255,78.4486,78.5115,197000.0
2011-04-28 11:45:00,112.3,112.32,112.06,112.06,41800.0,78.5185,78.5325,78.3507,78.3507,41800.0
2011-04-28 11:50:00,112.06,112.11,111.83,111.87,108000.0,78.3507,78.3857,78.1899,78.2179,108000.0
2011-04-28 11:55:00,111.85,111.88,111.64,111.64,73400.0,78.2039,78.2249,78.057,78.057,73400.0
2011-04-28 12:00:00,111.66,111.89,111.64,111.87,126700.0,78.071,78.2318,78.057,78.2179,126700.0
2011-04-28 12:05:00,111.87,112.0,111.86,111.97,83700.0,78.2179,78.3088,78.2109,78.2878,83700.0
2011-04-28 12:10:00,112.0,112.1,112.0,112.01,45600.0,78.3088,78.3787,78.3088,78.3157,45600.0
2011-04-28 12:15:00,112.02,112.07,111.86,111.97,48900.0,78.3227,78.3577,78.2109,78.2878,48900.0
2011-04-28 12:20:00,111.98,111.99,111.87,111.88,18800.0,78.2948,78.3018,78.2179,78.2249,18800.0
2011-04-28 12:25:00,111.88,112.08,111.88,112.05,27300.0,78.2249,78.3647,78.2249,78.3437,27300.0
2011-04-28 12:30:00,112.04,112.1,112.0,112.08,23200.0,78.3367,78.3787,78.3088,78.3647,23200.0
2011-04-28 12:35:00,112.08,112.15,112.05,112.15,27700.0,78.3647,78.4136,78.3437,78.4136,27700.0
2011-04-28 12:40:00,112.14,112.16,112.04,112.1,44400.0,78.4066,78.4206,78.3367,78.3787,44400.0
2011-04-28 12:45:00,112.1,112.14,111.91,112.03,38500.0,78.3787,78.4066,78.2458,78.3297,38500.0
2011-04-28 12:50:00,112.02,112.09,111.94,112.08,52000.0,78.3227,78.3717,78.2668,78.3647,52000.0
2011-04-28 12:55:00,112.09,112.18,112.01,112.01,34500.0,78.3717,78.4346,78.3157,78.3157,34500.0
2011-04-28 13:00:00,112.01,112.07,111.98,111.98,24400.0,78.3157,78.3577,78.2948,78.2948,24400.0
2011-04-28 13:05:00,111.98,112.0,111.84,111.92,38700.0,78.2948,78.3088,78.1969,78.2528,38700.0
2011-04-28 13:10:00,111.9,111.92,111.79,111.85,36300.0,78.2388,78.2528,78.1619,78.2039,36300.0
2011-04-28 13:15:00,111.88,111.88,111.71,111.72,35300.0,78.2249,78.2249,78.106,78.113,35300.0
2011-04-28 13:20:00,111.7,111.7,111.62,111.7,34500.0,78.099,78.099,78.0431,78.099,34500.0
2011-04-28 13:25:00,111.68,111.77,111.64,111.72,47300.0,78.085,78.1479,78.057,78.113,47300.0
2011-04-28 13:30:00,111.71,111.76,111.63,111.64,37200.0,78.106,78.1409,78.0501,78.057,37200.0
2011-04-28 13:35:00,111.66,111.66,111.51,111.62,52600.0,78.071,78.071,77.9662,78.0431,52600.0
2011-04-28 13:40:00,111.61,111.65,111.57,111.64,44100.0,78.0361,78.064,78.0081,78.057,44100.0
2011-04-28 13:45:00,111.62,111.67,111.35,111.36,92100.0,78.0431,78.078,77.8543,77.8613,92100.0
2011-04-28 13:50:00,111.37,111.55,111.35,111.51,39300.0,77.8683,77.9941,77.8543,77.9662,39300.0
2011-04-28 13:55:00,111.5,111.57,111.4,111.54,37200.0,77.9592,78.0081,77.8892,77.9871,37200.0
2011-04-28 14:00:00,111.56,111.68,111.54,111.62,38600.0,78.0011,78.085,77.9871,78.0431,38600.0
2011-04-28 14:05:00,111.63,111.7,111.61,111.69,22700.0,78.0501,78.099,78.0361,78.092,22700.0
2011-04-28 14:10:00,111.68,111.76,111.64,111.72,39100.0,78.085,78.1409,78.057,78.113,39100.0
2011-04-28 14:15:00,111.71,111.89,111.71,111.88,54900.0,78.106,78.2318,78.106,78.2249,54900.0
2011-04-28 14:20:00,111.89,111.92,111.7,111.7,50700.0,78.2318,78.2528,78.099,78.099,50700.0
2011-04-28 14:25:00,111.7,111.74,111.59,111.59,46900.0,78.099,78.127,78.0221,78.0221,46900.0
2011-04-28 14:30:00,111.59,111.64,111.54,111.58,67000.0,78.0221,78.057,77.9871,78.0151,67000.0
2011-04-28 14:35:00,111.57,111.64,111.54,111.63,38400.0,78.0081,78.057,77.9871,78.0501,38400.0
2011-04-28 14:40:00,111.63,111.71,111.57,111.65,54000.0,78.0501,78.106,78.0081,78.064,54000.0
2011-04-28 14:45:00,111.64,111.91,111.64,111.83,86600.0,78.057,78.2458,78.057,78.1899,86600.0
2011-04-28 14:50:00,111.83,111.89,111.81,111.84,98300.0,78.1899,78.2318,78.1759,78.1969,98300.0
2011-04-28 14:55:00,111.85,111.87,111.8,111.84,72200.0,78.2039,78.2179,78.1689,78.1969,72200.0
2011-04-28 15:00:00,111.84,111.88,111.8,111.85,66000.0,78.1969,78.2249,78.1689,78.2039,66000.0
2011-04-28 15:05:00,111.83,111.95,111.81,111.92,73700.0,78.1899,78.2738,78.1759,78.2528,73700.0
2011-04-28 15:10:00,111.91,112.11,111.9,111.97,117300.0,78.2458,78.3857,78.2388,78.2878,117300.0
2011-04-28 15:15:00,111.98,112.25,111.98,112.22,136200.0,78.2948,78.4835,78.2948,78.4626,136200.0
2011-04-28 15:20:00,112.21,112.29,112.2,112.21,102500.0,78.4556,78.5115,78.4486,78.4556,102500.0
2011-04-28 15:25:00,112.22,112.32,112.18,112.32,110800.0,78.4626,78.5325,78.4346,78.5325,110800.0
2011-04-28 15:30:00,112.32,112.53,112.32,112.39,138000.0,78.5325,78.6793,78.5325,78.5814,138000.0
2011-04-28 15:35:00,112.38,112.4,112.31,112.36,49700.0,78.5744,78.5884,78.5255,78.5605,49700.0
2011-04-28 15:40:00,112.36,112.64,112.33,112.64,144800.0,78.5605,78.7562,78.5395,78.7562,144800.0
2011-04-28 15:45:00,112.65,112.7,112.46,112.5,208900.0,78.7632,78.7982,78.6304,78.6583,208900.0
2011-04-28 15:50:00,112.5,112.5,112.31,112.35,179600.0,78.6583,78.6583,78.5255,78.5535,179600.0
2011-04-28 15:55:00,112.35,112.66,112.3,112.6,343700.0,78.5535,78.7702,78.5185,78.7283,343700.0
2011-04-29 09:30:00,115.43,116.25,115.27,115.49,1153700.0,80.707,81.2803,80.5951,80.7489,1153700.0
2011-04-29 09:35:00,115.46,115.65,115.05,115.61,432000.0,80.7279,80.8608,80.4413,80.8328,432000.0
2011-04-29 09:40:00,115.63,115.88,115.35,115.75,375000.0,80.8468,81.0216,80.651,80.9307,375000.0
2011-04-29 09:45:00,115.78,116.08,115.74,115.83,459000.0,80.9517,81.1614,80.9237,80.9866,459000.0
2011-04-29 09:50:00,115.83,116.18,115.65,115.72,306400.0,80.9866,81.2313,80.8608,80.9097,306400.0
2011-04-29 09:55:00,115.71,115.8,115.3,115.33,341100.0,80.9027,80.9657,80.6161,80.637,341100.0
2011-04-29 10:00:00,115.31,115.39,115.15,115.36,186100.0,80.6231,80.679,80.5112,80.658,186100.0
2011-04-29 10:05:00,115.35,115.47,114.75,114.92,273100.0,80.651,80.7349,80.2315,80.3504,273100.0
2011-04-29 10:10:00,114.93,115.15,114.53,114.65,265900.0,80.3574,80.5112,80.0777,80.1616,265900.0
2011-04-29 10:15:00,114.65,115.28,114.65,115.26,218500.0,80.1616,80.6021,80.1616,80.5881,218500.0
2011-04-29 10:20:00,115.26,115.39,115.05,115.28,107100.0,80.5881,80.679,80.4413,80.6021,107100.0
2011-04-29 10:25:00,115.32,115.7,115.14,115.65,164500.0,80.63,80.8957,80.5042,80.8608,164500.0
2011-04-29 10:30:00,115.64,115.66,115.18,115.38,184200.0,80.8538,80.8678,80.5322,80.672,184200.0
2011-04-29 10:35:00,115.39,115.43,115.12,115.31,90400.0,80.679,80.707,80.4902,80.6231,90400.0
2011-04-29 10:40:00,115.31,115.38,115.26,115.36,98200.0,80.6231,80.672,80.5881,80.658,98200.0
2011-04-29 10:45:00,115.36,115.53,115.35,115.5,151300.0,80.658,80.7769,80.651,80.7559,151300.0
2011-04-29 10:50:00,115.5,115.51,115.35,115.5,109800.0,80.7559,80.7629,80.651,80.7559,109800.0
2011-04-29 10:55:00,115.5,115.54,115.43,115.49,112700.0,80.7559,80.7839,80.707,80.7489,112700.0
2011-04-29 11:00:00,115.49,115.74,115.42,115.71,215900.0,80.7489,80.9237,80.7,80.9027,215900.0
2011-04-29 11:05:00,115.72,115.72,115.54,115.57,132700.0,80.9097,80.9097,80.7839,80.8048,132700.0
2011-04-29 11:10:00,115.59,115.75,115.54,115.74,150200.0,80.8188,80.9307,80.7839,80.9237,150200.0
2011-04-29 11:15:00,115.75,115.75,115.68,115.72,75900.0,80.9307,80.9307,80.8818,80.9097,75900.0
2011-04-29 11:20:00,115.73,115.73,115.44,115.5,122800.0,80.9167,80.9167,80.714,80.7559,122800.0
2011-04-29 11:25:00,115.5,115.51,115.23,115.24,82900.0,80.7559,80.7629,80.5671,80.5741,82900.0
2011-04-29 11:30:00,115.27,115.5,115.22,115.49,95800.0,80.5951,80.7559,80.5601,80.7489,95800.0
2011-04-29 11:35:00,115.49,115.5,115.33,115.44,47800.0,80.7489,80.7559,80.637,80.714,47800.0
2011-04-29 11:40:00,115.44,115.59,115.43,115.59,69500.0,80.714,80.8188,80.707,80.8188,69500.0
2011-04-29 11:45:00,115.57,115.62,115.42,115.6,114800.0,80.8048,80.8398,80.7,80.8258,114800.0
2011-04-29 11:50:00,115.6,115.62,115.48,115.6,83400.0,80.8258,80.8398,80.7419,80.8258,83400.0
2011-04-29 11:55:00,115.6,115.66,115.49,115.53,52000.0,80.8258,80.8678,80.7489,80.7769,52000.0
2011-04-29 12:00:00,115.54,115.54,115.32,115.34,172200.0,80.7839,80.7839,80.63,80.644,172200.0
2011-04-29 12:05:00,115.34,115.44,115.32,115.37,154000.0,80.644,80.714,80.63,80.665,154000.0
2011-04-29 12:10:00,115.37,115.5,115.32,115.32,142200.0,80.665,80.7559,80.63,80.63,142200.0
2011-04-29 12:15:00,115.32,115.39,115.28,115.35,58400.0,80.63,80.679,80.6021,80.651,58400.0
2011-04-29 12:20:00,115.35,115.35,115.22,115.27,110000.0,80.651,80.651,80.5601,80.5951,110000.0
2011-04-29 12:25:00,115.27,115.45,115.23,115.34,75500.0,80.5951,80.7209,80.5671,80.644,75500.0
2011-04-29 12:30:00,115.34,115.36,115.28,115.3,41500.0,80.644,80.658,80.6021,80.6161,41500.0
2011-04-29 12:35:00,115.31,115.39,115.29,115.33,43600.0,80.6231,80.679,80.6091,80.637,43600.0
2011-04-29 12:40:00,115.33,115.45,115.32,115.36,36700.0,80.637,80.7209,80.63,80.658,36700.0
2011-04-29 12:45:00,115.36,115.45,115.32,115.35,26400.0,80.658,80.7209,80.63,80.651,26400.0
2011-04-29 12:50:00,115.34,115.42,115.3,115.42,31000.0,80.644,80.7,80.6161,80.7,31000.0
2011-04-29 12:55:00,115.4,115.5,115.37,115.48,47700.0,80.686,80.7559,80.665,80.7419,47700.0
2011-04-29 13:00:00,115.5,115.64,115.48,115.63,84200.0,80.7559,80.8538,80.7419,80.8468,84200.0
2011-04-29 13:05:00,115.63,115.65,115.53,115.56,67200.0,80.8468,80.8608,80.7769,80.7979,67200.0
2011-04-29 13:10:00,115.55,115.56,115.47,115.49,34200.0,80.7909,80.7979,80.7349,80.7489,34200.0
2011-04-29 13:15:00,115.51,115.51,115.37,115.37,48700.0,80.7629,80.7629,80.665,80.665,48700.0
2011-04-29 13:20:00,115.38,115.54,115.35,115.48,34800.0,80.672,80.7839,80.651,80.7419,34800.0
2011-04-29 13:25:00,115.49,115.54,115.41,115.45,40600.0,80.7489,80.7839,80.693,80.7209,40600.0
2011-04-29 13:30:00,115.48,115.48,115.39,115.46,34700.0,80.7419,80.7419,80.679,80.7279,34700.0
2011-04-29 13:35:00,115.45,115.5,115.42,115.49,30300.0,80.7209,80.7559,80.7,80.7489,30300.0
2011-04-29 13:40:00,115.5,115.5,115.38,115.4,42900.0,80.7559,80.7559,80.672,80.686,42900.0
2011-04-29 13:45:00,115.42,115.45,115.37,115.44,50900.0,80.7,80.7209,80.665,80.714,50900.0
2011-04-29 13:50:00,115.45,115.5,115.37,115.44,57300.0,80.7209,80.7559,80.665,80.714,57300.0
2011-04-29 13:55:00,115.44,115.45,115.38,115.41,37600.0,80.714,80.7209,80.672,80.693,37600.0
2011-04-29 14:00:00,115.41,115.46,115.35,115.46,99800.0,80.693,80.7279,80.651,80.7279,99800.0
2011-04-29 14:05:00,115.45,115.65,115.41,115.62,117800.0,80.7209,80.8608,80.693,80.8398,117800.0
2011-04-29 14:10:00,115.64,115.87,115.64,115.68,216100.0,80.8538,81.0146,80.8538,80.8818,216100.0
2011-04-29 14:15:00,115.69,115.84,115.67,115.83,81600.0,80.8887,80.9936,80.8748,80.9866,81600.0
2011-04-29 14:20:00,115.84,115.84,115.72,115.77,97100.0,80.9936,80.9936,80.9097,80.9447,97100.0
2011-04-29 14:25:00,115.79,115.8,115.64,115.7,83000.0,80.9587,80.9657,80.8538,80.8957,83000.0
2011-04-29 14:30:00,115.7,115.71,115.5,115.61,77800.0,80.8957,80.9027,80.7559,80.8328,77800.0
2011-04-29 14:35:00,115.61,115.72,115.59,115.72,78300.0,80.8328,80.9097,80.8188,80.9097,78300.0
2011-04-29 14:40:00,115.73,115.73,115.59,115.62,51300.0,80.9167,80.9167,80.8188,80.8398,51300.0
2011-04-29 14:45:00,115.61,115.71,115.6,115.67,48200.0,80.8328,80.9027,80.8258,80.8748,48200.0
2011-04-29 14:50:00,115.67,115.73,115.59,115.72,70700.0,80.8748,80.9167,80.8188,80.9097,70700.0
2011-04-29 14:55:00,115.72,115.73,115.57,115.58,78700.0,80.9097,80.9167,80.8048,80.8118,78700.0
2011-04-29 15:00:00,115.58,115.61,115.37,115.42,105300.0,80.8118,80.8328,80.665,80.7,105300.0
2011-04-29 15:05:00,115.43,115.57,115.43,115.5,75900.0,80.707,80.8048,80.707,80.7559,75900.0
2011-04-29 15:10:00,115.52,115.62,115.46,115.51,88700.0,80.7699,80.8398,80.7279,80.7629,88700.0
2011-04-29 15:15:00,115.51,115.59,115.41,115.5,98700.0,80.7629,80.8188,80.693,80.7559,98700.0
2011-04-29 15:20:00,115.5,115.56,115.45,115.48,67400.0,80.7559,80.7979,80.7209,80.7419,67400.0
2011-04-29 15:25:00,115.49,115.5,115.44,115.5,78800.0,80.7489,80.7559,80.714,80.7559,78800.0
2011-04-29 15:30:00,115.5,115.61,115.5,115.57,105800.0,80.7559,80.8328,80.7559,80.8048,105800.0
2011-04-29 15:35:00,115.58,115.62,115.5,115.5,115400.0,80.8118,80.8398,80.7559,80.7559,115400.0
2011-04-29 15:40:00,115.51,115.52,115.42,115.5,113200.0,80.7629,80.7699,80.7,80.7559,113200.0
2011-04-29 15:45:00,115.5,115.55,115.42,115.46,181900.0,80.7559,80.7909,80.7,80.7279,181900.0
2011-04-29 15:50:00,115.45,115.48,115.4,115.44,192300.0,80.7209,80.7419,80.686,80.714,192300.0
2011-04-29 15:55:00,115.44,115.49,115.4,115.42,366700.0,80.714,80.7489,80.686,80.7,366700.0
2011-05-02 09:30:00,116.24,116.55,115.65,115.69,413600.0,81.2733,81.49,80.8608,80.8887,413600.0
2011-05-02 09:35:00,115.69,115.69,115.26,115.28,206800.0,80.8887,80.8887,80.5881,80.6021,206800.0
2011-05-02 09:40:00,115.27,115.3,114.45,114.48,332400.0,80.5951,80.6161,80.0218,80.0427,332400.0
2011-05-02 09:45:00,114.48,114.66,114.3,114.57,314000.0,80.0427,80.1686,79.9169,80.1057,314000.0
2011-05-02 09:50:00,114.56,114.72,113.92,114.28,367500.0,80.0987,80.2105,79.6512,79.9029,367500.0
2011-05-02 09:55:00,114.27,114.45,114.23,114.4,122600.0,79.8959,80.0218,79.8679,79.9868,122600.0
2011-05-02 10:00:00,114.39,114.97,114.39,114.9,108000.0,79.9798,80.3853,79.9798,80.3364,108000.0
2011-05-02 10:05:00,114.89,114.92,114.3,114.4,197200.0,80.3294,80.3504,79.9169,79.9868,197200.0
2011-05-02 10:10:00,114.4,114.82,114.31,114.76,81000.0,79.9868,80.2805,79.9239,80.2385,81000.0
2011-05-02 10:15:00,114.76,114.81,114.62,114.67,76600.0,80.2385,80.2735,80.1406,80.1756,76600.0
2011-05-02 10:20:00,114.69,115.13,114.63,115.08,86700.0,80.1896,80.4972,80.1476,80.4622,86700.0
2011-05-02 10:25:00,115.08,115.29,115.08,115.27,109600.0,80.4622,80.6091,80.4622,80.5951,109600.0
2011-05-02 10:30:00,115.28,115.55,115.27,115.52,117300.0,80.6021,80.7909,80.5951,80.7699,117300.0
2011-05-02 10:35:00,115.52,115.65,115.2,115.22,102500.0,80.7699,80.8608,80.5461,80.5601,102500.0
2011-05-02 10:40:00,115.22,115.42,115.06,115.42,68800.0,80.5601,80.7,80.4483,80.7,68800.0
2011-05-02 10:45:00,115.42,115.47,115.25,115.28,56800.0,80.7,80.7349,80.5811,80.6021,56800.0
2011-05-02 10:50:00,115.3,115.31,115.03,115.14,42700.0,80.6161,80.6231,80.4273,80.5042,42700.0
2011-05-02 10:55:00,115.13,115.14,114.79,114.85,78500.0,80.4972,80.5042,80.2595,80.3014,78500.0
2011-05-02 11:00:00,114.85,114.92,114.7,114.7,53100.0,80.3014,80.3504,80.1966,80.1966,53100.0
2011-05-02 11:05:00,114.7,114.8,114.65,114.77,133600.0,80.1966,80.2665,80.1616,80.2455,133600.0
2011-05-02 11:10:00,114.77,114.77,114.65,114.71,166200.0,80.2455,80.2455,80.1616,80.2035,166200.0
2011-05-02 11:15:00,114.71,114.84,114.7,114.84,43800.0,80.2035,80.2944,80.1966,80.2944,43800.0
2011-05-02 11:20:00,114.84,114.87,114.31,114.33,166800.0,80.2944,80.3154,79.9239,79.9379,166800.0
2011-05-02 11:25:00,114.35,114.42,114.28,114.3,78500.0,79.9518,80.0008,79.9029,79.9169,78500.0
2011-05-02 11:30:00,114.29,114.59,114.25,114.58,95100.0,79.9099,80.1196,79.8819,80.1127,95100.0
2011-05-02 11:35:00,114.58,114.6,114.49,114.56,73700.0,80.1127,80.1266,80.0497,80.0987,73700.0
2011-05-02 11:40:00,114.55,114.59,114.41,114.56,71300.0,80.0917,80.1196,79.9938,80.0987,71300.0
2011-05-02 11:45:00,114.56,114.65,114.49,114.51,48500.0,80.0987,80.1616,80.0497,80.0637,48500.0
2011-05-02 11:50:00,114.52,114.54,114.31,114.53,86100.0,80.0707,80.0847,79.9239,80.0777,86100.0
2011-05-02 11:55:00,114.48,114.54,114.39,114.48,57700.0,80.0427,80.0847,79.9798,80.0427,57700.0
2011-05-02 12:00:00,114.48,114.57,114.43,114.53,49100.0,80.0427,80.1057,80.0078,80.0777,49100.0
2011-05-02 12:05:00,114.53,114.59,114.4,114.52,65200.0,80.0777,80.1196,79.9868,80.0707,65200.0
2011-05-02 12:10:00,114.54,114.71,114.53,114.68,35800.0,80.0847,80.2035,80.0777,80.1826,35800.0
2011-05-02 12:15:00,114.68,114.73,114.32,114.39,63800.0,80.1826,80.2175,79.9309,79.9798,63800.0
2011-05-02 12:20:00,114.39,114.5,114.15,114.2,100900.0,79.9798,80.0567,79.812,79.847,100900.0
2011-05-02 12:25:00,114.2,114.27,114.0,114.06,107700.0,79.847,79.8959,79.7071,79.7491,107700.0
2011-05-02 12:30:00,114.06,114.45,114.04,114.31,91200.0,79.7491,80.0218,79.7351,79.9239,91200.0
2011-05-02 12:35:00,114.31,114.45,114.31,114.38,49500.0,79.9239,80.0218,79.9239,79.9728,49500.0
2011-05-02 12:40:00,114.38,114.38,114.19,114.26,72800.0,79.9728,79.9728,79.84,79.8889,72800.0
2011-05-02 12:45:00,114.25,114.27,114.06,114.1,55300.0,79.8819,79.8959,79.7491,79.777,55300.0
2011-05-02 12:50:00,114.13,114.23,114.12,114.2,42700.0,79.798,79.8679,79.791,79.847,42700.0
2011-05-02 12:55:00,114.21,114.37,114.15,114.15,50100.0,79.854,79.9658,79.812,79.812,50100.0
2011-05-02 13:00:00,114.17,114.3,114.14,114.26,22700.0,79.826,79.9169,79.805,79.8889,22700.0
2011-05-02 13:05:00,114.29,114.29,114.2,114.26,26400.0,79.9099,79.9099,79.847,79.8889,26400.0
2011-05-02 13:10:00,114.27,114.34,114.21,114.33,45900.0,79.8959,79.9448,79.854,79.9379,45900.0
2011-05-02 13:15:00,114.34,114.55,114.32,114.55,83700.0,79.9448,80.0917,79.9309,80.0917,83700.0
2011-05-02 13:20:00,114.55,114.57,114.41,114.47,44900.0,80.0917,80.1057,79.9938,80.0357,44900.0
2011-05-02 13:25:00,114.48,114.52,114.44,114.48,44300.0,80.0427,80.0707,80.0148,80.0427,44300.0
2011-05-02 13:30:00,114.49,114.58,114.49,114.51,62800.0,80.0497,80.1127,80.0497,80.0637,62800.0
2011-05-02 13:35:00,114.52,114.57,114.45,114.47,21000.0,80.0707,80.1057,80.0218,80.0357,21000.0
2011-05-02 13:40:00,114.46,114.55,114.37,114.39,38500.0,80.0287,80.0917,79.9658,79.9798,38500.0
2011-05-02 13:45:00,114.41,114.47,114.32,114.35,50200.0,79.9938,80.0357,79.9309,79.9518,50200.0
2011-05-02 13:50:00,114.35,114.37,114.28,114.34,33000.0,79.9518,79.9658,79.9029,79.9448,33000.0
2011-05-02 13:55:00,114.34,114.41,114.28,114.41,40800.0,79.9448,79.9938,79.9029,79.9938,40800.0
2011-05-02 14:00:00,114.41,114.68,114.4,114.63,66000.0,79.9938,80.1826,79.9868,80.1476,66000.0
2011-05-02 14:05:00,114.62,114.75,114.6,114.72,44400.0,80.1406,80.2315,80.1266,80.2105,44400.0
2011-05-02 14:10:00,114.72,114.75,114.6,114.69,48000.0,80.2105,80.2315,80.1266,80.1896,48000.0
2011-05-02 14:15:00,114.68,114.73,114.65,114.72,25100.0,80.1826,80.2175,80.1616,80.2105,25100.0
2011-05-02 14:20:00,114.72,114.75,114.56,114.59,58500.0,80.2105,80.2315,80.0987,80.1196,58500.0
2011-05-02 14:25:00,114.62,114.63,114.42,114.57,44300.0,80.1406,80.1476,80.0008,80.1057,44300.0
2011-05-02 14:30:00,114.58,114.59,114.47,114.53,57600.0,80.1127,80.1196,80.0357,80.0777,57600.0
2011-05-02 14:35:00,114.52,114.64,114.52,114.58,42700.0,80.0707,80.1546,80.0707,80.1127,42700.0
2011-05-02 14:40:00,114.59,114.64,114.5,114.64,38500.0,80.1196,80.1546,80.0567,80.1546,38500.0
2011-05-02 14:45:00,114.65,114.67,114.55,114.57,35700.0,80.1616,80.1756,80.0917,80.1057,35700.0
2011-05-02 14:50:00,114.57,114.6,114.51,114.56,22500.0,80.1057,80.1266,80.0637,80.0987,22500.0
2011-05-02 14:55:00,114.57,114.57,114.32,114.41,32500.0,80.1057,80.1057,79.9309,79.9938,32500.0
2011-05-02 15:00:00,114.41,114.43,114.3,114.35,68400.0,79.9938,80.0078,79.9169,79.9518,68400.0
2011-05-02 15:05:00,114.36,114.39,114.34,114.38,55100.0,79.9588,79.9798,79.9448,79.9728,55100.0
2011-05-02 15:10:00,114.38,114.39,114.32,114.34,45000.0,79.9728,79.9798,79.9309,79.9448,45000.0
2011-05-02 15:15:00,114.33,114.44,114.31,114.39,61600.0,79.9379,80.0148,79.9239,79.9798,61600.0
2011-05-02 15:20:00,114.39,114.41,114.33,114.39,117000.0,79.9798,79.9938,79.9379,79.9798,117000.0
2011-05-02 15:25:00,114.38,114.4,114.13,114.14,136300.0,79.9728,79.9868,79.798,79.805,136300.0
2011-05-02 15:30:00,114.14,114.24,114.07,114.23,118700.0,79.805,79.8749,79.7561,79.8679,118700.0
2011-05-02 15:35:00,114.23,114.26,114.11,114.19,91500.0,79.8679,79.8889,79.784,79.84,91500.0
2011-05-02 15:40:00,114.18,114.19,114.07,114.07,117800.0,79.833,79.84,79.7561,79.7561,117800.0
2011-05-02 15:45:00,114.08,114.25,114.08,114.21,130100.0,79.7631,79.8819,79.7631,79.854,130100.0
2011-05-02 15:50:00,114.23,114.36,114.2,114.27,124200.0,79.8679,79.9588,79.847,79.8959,124200.0
2011-05-02 15:55:00,114.26,114.4,114.26,114.3,195800.0,79.8889,79.9868,79.8889,79.9169,195800.0
2011-05-03 09:30:00,114.36,114.36,113.68,114.05,231000.0,79.9588,79.9588,79.4834,79.7421,231000.0
2011-05-03 09:35:00,114.1,114.25,113.86,114.23,110200.0,79.777,79.8819,79.6092,79.8679,110200.0
2011-05-03 09:40:00,114.23,114.38,113.62,113.71,173700.0,79.8679,79.9728,79.4414,79.5044,173700.0
2011-05-03 09:45:00,113.7,113.71,113.11,113.49,206200.0,79.4974,79.5044,79.0848,79.3505,206200.0
2011-05-03 09:50:00,113.5,113.69,113.37,113.5,103900.0,79.3575,79.4904,79.2666,79.3575,103900.0
2011-05-03 09:55:00,113.5,113.64,113.35,113.56,148200.0,79.3575,79.4554,79.2527,79.3995,148200.0
2011-05-03 10:00:00,113.62,114.2,113.59,114.01,91100.0,79.4414,79.847,79.4205,79.7141,91100.0
2011-05-03 10:05:00,113.97,114.22,113.84,114.06,81200.0,79.6861,79.8609,79.5953,79.7491,81200.0
2011-05-03 10:10:00,114.08,114.12,113.81,113.96,67600.0,79.7631,79.791,79.5743,79.6792,67600.0
2011-05-03 10:15:00,113.99,114.31,113.99,114.01,79200.0,79.7001,79.9239,79.7001,79.7141,79200.0
2011-05-03 10:20:00,114.02,114.1,113.76,113.91,81800.0,79.7211,79.777,79.5393,79.6442,81800.0
2011-05-03 10:25:00,113.9,114.23,113.89,113.94,49800.0,79.6372,79.8679,79.6302,79.6652,49800.0
2011-05-03 10:30:00,113.92,113.94,113.79,113.89,99200.0,79.6512,79.6652,79.5603,79.6302,99200.0
2011-05-03 10:35:00,113.88,113.88,113.39,113.39,125700.0,79.6232,79.6232,79.2806,79.2806,125700.0
2011-05-03 10:40:00,113.39,113.44,113.22,113.3,123100.0,79.2806,79.3156,79.1618,79.2177,123100.0
2011-05-03 10:45:00,113.29,113.49,113.1,113.47,131400.0,79.2107,79.3505,79.0779,79.3366,131400.0
2011-05-03 10:50:00,113.45,113.46,113.2,113.28,81700.0,79.3226,79.3296,79.1478,79.2037,81700.0
2011-05-03 10:55:00,113.29,113.31,113.1,113.26,65800.0,79.2107,79.2247,79.0779,79.1897,65800.0
2011-05-03 11:00:00,113.26,113.5,113.25,113.44,79000.0,79.1897,79.3575,79.1827,79.3156,79000.0
2011-05-03 11:05:00,113.44,113.5,113.17,113.22,55600.0,79.3156,79.3575,79.1268,79.1618,55600.0
2011-05-03 11:10:00,113.22,113.55,113.2,113.47,48900.0,79.1618,79.3925,79.1478,79.3366,48900.0
2011-05-03 11:15:00,113.49,113.71,113.47,113.6,91900.0,79.3505,79.5044,79.3366,79.4274,91900.0
2011-05-03 11:20:00,113.57,113.95,113.56,113.8,72100.0,79.4065,79.6722,79.3995,79.5673,72100.0
2011-05-03 11:25:00,113.82,113.82,113.46,113.7,54900.0,79.5813,79.5813,79.3296,79.4974,54900.0
2011-05-03 11:30:00,113.72,113.89,113.7,113.84,34900.0,79.5114,79.6302,79.4974,79.5953,34900.0
2011-05-03 11:35:00,113.86,114.0,113.83,113.89,35400.0,79.6092,79.7071,79.5883,79.6302,35400.0
2011-05-03 11:40:00,113.88,114.13,113.87,114.06,49800.0,79.6232,79.798,79.6162,79.7491,49800.0
2011-05-03 11:45:00,114.08,114.08,113.79,113.81,19300.0,79.7631,79.7631,79.5603,79.5743,19300.0
2011-05-03 11:50:00,113.83,113.84,113.71,113.81,34400.0,79.5883,79.5953,79.5044,79.5743,34400.0
2011-05-03 11:55:00,113.8,113.82,113.73,113.79,23100.0,79.5673,79.5813,79.5183,79.5603,23100.0
2011-05-03 12:00:00,113.79,113.99,113.79,113.85,21600.0,79.5603,79.7001,79.5603,79.6022,21600.0
2011-05-03 12:05:00,113.86,113.92,113.74,113.78,36300.0,79.6092,79.6512,79.5253,79.5533,36300.0
2011-05-03 12:10:00,113.78,113.9,113.75,113.8,25400.0,79.5533,79.6372,79.5323,79.5673,25400.0
2011-05-03 12:15:00,113.78,113.89,113.78,113.86,24300.0,79.5533,79.6302,79.5533,79.6092,24300.0
2011-05-03 12:20:00,113.87,113.89,113.68,113.69,34500.0,79.6162,79.6302,79.4834,79.4904,34500.0
2011-05-03 12:25:00,113.67,113.79,113.66,113.7,31100.0,79.4764,79.5603,79.4694,79.4974,31100.0
2011-05-03 12:30:00,113.69,113.78,113.67,113.71,22000.0,79.4904,79.5533,79.4764,79.5044,22000.0
2011-05-03 12:35:00,113.71,113.75,113.6,113.6,38500.0,79.5044,79.5323,79.4274,79.4274,38500.0
2011-05-03 12:40:00,113.59,113.66,113.53,113.66,34200.0,79.4205,79.4694,79.3785,79.4694,34200.0
2011-05-03 12:45:00,113.67,113.86,113.66,113.68,81600.0,79.4764,79.6092,79.4694,79.4834,81600.0
2011-05-03 12:50:00,113.67,113.69,113.56,113.59,45600.0,79.4764,79.4904,79.3995,79.4205,45600.0
2011-05-03 12:55:00,113.6,113.6,113.5,113.51,41600.0,79.4274,79.4274,79.3575,79.3645,41600.0
2011-05-03 13:00:00,113.51,113.7,113.51,113.6,41100.0,79.3645,79.4974,79.3645,79.4274,41100.0
2011-05-03 13:05:00,113.59,113.6,113.37,113.45,81800.0,79.4205,79.4274,79.2666,79.3226,81800.0
2011-05-03 13:10:00,113.45,113.54,113.43,113.44,34800.0,79.3226,79.3855,79.3086,79.3156,34800.0
2011-05-03 13:15:00,113.45,113.64,113.43,113.63,30700.0,79.3226,79.4554,79.3086,79.4484,30700.0
2011-05-03 13:20:00,113.63,113.69,113.4,113.42,36200.0,79.4484,79.4904,79.2876,79.3016,36200.0
2011-05-03 13:25:00,113.42,113.42,113.19,113.26,114800.0,79.3016,79.3016,79.1408,79.1897,114800.0
2011-05-03 13:30:00,113.25,113.37,113.13,113.37,58900.0,79.1827,79.2666,79.0988,79.2666,58900.0
2011-05-03 13:35:00,113.38,113.59,113.37,113.43,40200.0,79.2736,79.4205,79.2666,79.3086,40200.0
2011-05-03 13:40:00,113.44,113.54,113.2,113.27,70800.0,79.3156,79.3855,79.1478,79.1967,70800.0
2011-05-03 13:45:00,113.27,113.3,113.11,113.25,115000.0,79.1967,79.2177,79.0848,79.1827,115000.0
2011-05-03 13:50:00,113.28,113.37,113.13,113.29,59700.0,79.2037,79.2666,79.0988,79.2107,59700.0
2011-05-03 13:55:00,113.29,113.3,113.14,113.28,46300.0,79.2107,79.2177,79.1058,79.2037,46300.0
2011-05-03 14:00:00,113.28,113.38,113.22,113.32,44600.0,79.2037,79.2736,79.1618,79.2317,44600.0
2011-05-03 14:05:00,113.33,113.33,112.95,113.0,203000.0,79.2387,79.2387,78.973,79.0079,203000.0
2011-05-03 14:10:00,112.97,112.99,112.74,112.82,164800.0,78.987,79.0009,78.8261,78.8821,164800.0
2011-05-03 14:15:00,112.82,113.04,112.82,113.03,94500.0,78.8821,79.0359,78.8821,79.0289,94500.0
2011-05-03 14:20:00,113.0,113.04,112.93,112.99,81500.0,79.0079,79.0359,78.959,79.0009,81500.0
2011-05-03 14:25:00,112.99,113.14,112.98,113.04,50800.0,79.0009,79.1058,78.994,79.0359,50800.0
2011-05-03 14:30:00,113.06,113.13,112.99,113.08,45900.0,79.0499,79.0988,79.0009,79.0639,45900.0
2011-05-03 14:35:00,113.07,113.16,113.04,113.04,36300.0,79.0569,79.1198,79.0359,79.0359,36300.0
2011-05-03 14:40:00,113.04,113.22,113.04,113.11,52100.0,79.0359,79.1618,79.0359,79.0848,52100.0
2011-05-03 14:45:00,113.11,113.11,112.99,113.0,32400.0,79.0848,79.0848,79.0009,79.0079,32400.0
2011-05-03 14:50:00,113.0,113.04,112.78,112.82,82000.0,79.0079,79.0359,78.8541,78.8821,82000.0
2011-05-03 14:55:00,112.8,112.89,112.75,112.89,50200.0,78.8681,78.931,78.8331,78.931,50200.0
2011-05-03 15:00:00,112.89,113.04,112.87,113.02,52400.0,78.931,79.0359,78.917,79.0219,52400.0
2011-05-03 15:05:00,113.04,113.09,112.97,112.98,42100.0,79.0359,79.0709,78.987,78.994,42100.0
2011-05-03 15:10:00,112.97,113.06,112.91,113.01,37900.0,78.987,79.0499,78.945,79.0149,37900.0
2011-05-03 15:15:00,113.02,113.07,112.92,112.92,57900.0,79.0219,79.0569,78.952,78.952,57900.0
2011-05-03 15:20:00,112.93,113.04,112.91,113.03,67800.0,78.959,79.0359,78.945,79.0289,67800.0
2011-05-03 15:25:00,113.03,113.11,112.92,112.97,71100.0,79.0289,79.0848,78.952,78.987,71100.0
2011-05-03 15:30:00,112.98,113.14,112.96,113.03,104500.0,78.994,79.1058,78.98,79.0289,104500.0
2011-05-03 15:35:00,113.02,113.06,112.93,113.06,89800.0,79.0219,79.0499,78.959,79.0499,89800.0
2011-05-03 15:40:00,113.05,113.05,112.92,113.02,115200.0,79.0429,79.0429,78.952,79.0219,115200.0
2011-05-03 15:45:00,113.02,113.12,113.0,113.09,136300.0,79.0219,79.0918,79.0079,79.0709,136300.0
2011-05-03 15:50:00,113.09,113.28,113.09,113.22,148900.0,79.0709,79.2037,79.0709,79.1618,148900.0
2011-05-03 15:55:00,113.23,113.36,113.17,113.22,197200.0,79.1688,79.2596,79.1268,79.1618,197200.0
2011-05-04 09:30:00,113.22,113.5,113.0,113.49,226100.0,79.1618,79.3575,79.0079,79.3505,226100.0
2011-05-04 09:35:00,113.48,113.91,113.17,113.43,181900.0,79.3435,79.6442,79.1268,79.3086,181900.0
2011-05-04 09:40:00,113.46,113.49,112.6,112.87,143600.0,79.3296,79.3505,78.7283,78.917,143600.0
2011-05-04 09:45:00,112.85,113.02,112.71,112.97,150400.0,78.9031,79.0219,78.8052,78.987,150400.0
2011-05-04 09:50:00,112.92,112.99,112.52,112.7,186900.0,78.952,79.0009,78.6723,78.7982,186900.0
2011-05-04 09:55:00,112.7,112.81,112.22,112.39,141200.0,78.7982,78.8751,78.4626,78.5814,141200.0
2011-05-04 10:00:00,112.39,112.39,112.05,112.31,180500.0,78.5814,78.5814,78.3437,78.5255,180500.0
2011-05-04 10:05:00,112.29,112.3,110.86,110.89,335700.0,78.5115,78.5185,77.5117,77.5327,335700.0
2011-05-04 10:10:00,110.89,111.18,110.79,111.01,226100.0,77.5327,77.7354,77.4627,77.6166,226100.0
2011-05-04 10:15:00,111.0,111.71,111.0,111.66,207400.0,77.6096,78.106,77.6096,78.071,207400.0
2011-05-04 10:20:00,111.67,111.72,111.35,111.38,109000.0,78.078,78.113,77.8543,77.8753,109000.0
2011-05-04 10:25:00,111.39,111.44,111.13,111.13,98100.0,77.8822,77.9172,77.7005,77.7005,98100.0
2011-05-04 10:30:00,111.14,111.35,111.04,111.29,113500.0,77.7075,77.8543,77.6375,77.8123,113500.0
2011-05-04 10:35:00,111.31,111.35,111.06,111.22,95500.0,77.8263,77.8543,77.6515,77.7634,95500.0
2011-05-04 10:40:00,111.24,111.39,111.15,111.16,80300.0,77.7774,77.8822,77.7144,77.7214,80300.0
2011-05-04 10:45:00,111.15,111.3,110.8,110.9,130500.0,77.7144,77.8193,77.4697,77.5396,130500.0
2011-05-04 10:50:00,110.89,110.98,110.64,110.68,153600.0,77.5327,77.5956,77.3579,77.3858,153600.0
2011-05-04 10:55:00,110.65,111.15,110.64,111.13,115700.0,77.3649,77.7144,77.3579,77.7005,115700.0
2011-05-04 11:00:00,111.12,111.26,110.92,110.95,102900.0,77.6935,77.7914,77.5536,77.5746,102900.0
2011-05-04 11:05:00,110.95,110.96,110.69,110.87,81600.0,77.5746,77.5816,77.3928,77.5187,81600.0
2011-05-04 11:10:00,110.85,110.98,110.73,110.81,71700.0,77.5047,77.5956,77.4208,77.4767,71700.0
2011-05-04 11:15:00,110.79,110.82,110.25,110.37,174000.0,77.4627,77.4837,77.0852,77.1691,174000.0
2011-05-04 11:20:00,110.36,110.38,110.12,110.21,158500.0,77.1621,77.1761,76.9943,77.0572,158500.0
2011-05-04 11:25:00,110.2,110.35,110.12,110.28,118700.0,77.0502,77.1551,76.9943,77.1062,118700.0
2011-05-04 11:30:00,110.25,110.35,110.17,110.2,86100.0,77.0852,77.1551,77.0292,77.0502,86100.0
2011-05-04 11:35:00,110.19,110.24,110.08,110.16,86500.0,77.0432,77.0782,76.9663,77.0223,86500.0
2011-05-04 11:40:00,110.17,110.43,110.1,110.38,79000.0,77.0292,77.211,76.9803,77.1761,79000.0
2011-05-04 11:45:00,110.38,110.42,110.29,110.35,67800.0,77.1761,77.204,77.1131,77.1551,67800.0
2011-05-04 11:50:00,110.34,110.42,110.2,110.2,55600.0,77.1481,77.204,77.0502,77.0502,55600.0
2011-05-04 11:55:00,110.18,110.57,110.17,110.57,52900.0,77.0362,77.3089,77.0292,77.3089,52900.0
2011-05-04 12:00:00,110.57,110.81,110.57,110.81,90300.0,77.3089,77.4767,77.3089,77.4767,90300.0
2011-05-04 12:05:00,110.74,110.75,110.6,110.75,56500.0,77.4278,77.4348,77.3299,77.4348,56500.0
2011-05-04 12:10:00,110.74,110.76,110.5,110.54,65300.0,77.4278,77.4418,77.26,77.2879,65300.0
2011-05-04 12:15:00,110.54,110.56,110.25,110.25,64800.0,77.2879,77.3019,77.0852,77.0852,64800.0
2011-05-04 12:20:00,110.26,110.26,110.01,110.03,136200.0,77.0922,77.0922,76.9174,76.9314,136200.0
2011-05-04 12:25:00,110.03,110.25,109.94,110.06,162100.0,76.9314,77.0852,76.8684,76.9523,162100.0
2011-05-04 12:30:00,110.08,110.15,109.95,110.14,99300.0,76.9663,77.0153,76.8754,77.0083,99300.0
2011-05-04 12:35:00,110.14,110.28,110.08,110.26,55200.0,77.0083,77.1062,76.9663,77.0922,55200.0
2011-05-04 12:40:00,110.26,110.29,110.08,110.08,36600.0,77.0922,77.1131,76.9663,76.9663,36600.0
2011-05-04 12:45:00,110.08,110.19,110.0,110.16,67600.0,76.9663,77.0432,76.9104,77.0223,67600.0
2011-05-04 12:50:00,110.16,110.19,110.0,110.16,92600.0,77.0223,77.0432,76.9104,77.0223,92600.0
2011-05-04 12:55:00,110.16,110.27,110.08,110.27,48200.0,77.0223,77.0992,76.9663,77.0992,48200.0
2011-05-04 13:00:00,110.27,110.63,110.25,110.63,84400.0,77.0992,77.3509,77.0852,77.3509,84400.0
2011-05-04 13:05:00,110.62,110.76,110.53,110.6,79200.0,77.3439,77.4418,77.281,77.3299,79200.0
2011-05-04 13:10:00,110.61,110.82,110.6,110.71,56000.0,77.3369,77.4837,77.3299,77.4068,56000.0
2011-05-04 13:15:00,110.69,110.79,110.56,110.76,65700.0,77.3928,77.4627,77.3019,77.4418,65700.0
2011-05-04 13:20:00,110.75,110.94,110.71,110.92,72300.0,77.4348,77.5676,77.4068,77.5536,72300.0
2011-05-04 13:25:00,110.89,110.92,110.74,110.78,44300.0,77.5327,77.5536,77.4278,77.4557,44300.0
2011-05-04 13:30:00,110.76,111.0,110.76,110.97,44600.0,77.4418,77.6096,77.4418,77.5886,44600.0
2011-05-04 13:35:00,110.99,111.19,110.92,111.15,83900.0,77.6026,77.7424,77.5536,77.7144,83900.0
2011-05-04 13:40:00,111.17,111.26,111.1,111.13,123600.0,77.7284,77.7914,77.6795,77.7005,123600.0
2011-05-04 13:45:00,111.14,111.15,110.95,110.95,70200.0,77.7075,77.7144,77.5746,77.5746,70200.0
2011-05-04 13:50:00,110.96,110.98,110.84,110.97,58100.0,77.5816,77.5956,77.4977,77.5886,58100.0
2011-05-04 13:55:00,110.99,111.33,110.97,111.26,84600.0,77.6026,77.8403,77.5886,77.7914,84600.0
2011-05-04 14:00:00,111.27,111.28,111.05,111.05,64000.0,77.7983,77.8053,77.6445,77.6445,64000.0
2011-05-04 14:05:00,111.08,111.1,110.94,111.01,58700.0,77.6655,77.6795,77.5676,77.6166,58700.0
2011-05-04 14:10:00,111.02,111.17,110.9,111.16,51600.0,77.6236,77.7284,77.5396,77.7214,51600.0
2011-05-04 14:15:00,111.16,111.54,111.14,111.52,86700.0,77.7214,77.9871,77.7075,77.9731,86700.0
2011-05-04 14:20:00,111.53,111.68,111.36,111.38,110400.0,77.9801,78.085,77.8613,77.8753,110400.0
2011-05-04 14:25:00,111.38,111.54,111.3,111.32,69100.0,77.8753,77.9871,77.8193,77.8333,69100.0
2011-05-04 14:30:00,111.31,111.45,111.29,111.29,90500.0,77.8263,77.9242,77.8123,77.8123,90500.0
2011-05-04 14:35:00,111.28,111.36,111.24,111.34,102300.0,77.8053,77.8613,77.7774,77.8473,102300.0
2011-05-04 14:40:00,111.33,111.51,111.33,111.4,63200.0,77.8403,77.9662,77.8403,77.8892,63200.0
2011-05-04 14:45:00,111.4,111.41,111.09,111.27,96400.0,77.8892,77.8962,77.6725,77.7983,96400.0
2011-05-04 14:50:00,111.28,111.44,111.27,111.37,52300.0,77.8053,77.9172,77.7983,77.8683,52300.0
2011-05-04 14:55:00,111.39,111.42,111.13,111.19,84400.0,77.8822,77.9032,77.7005,77.7424,84400.0
2011-05-04 15:00:00,111.19,111.25,110.88,110.98,118200.0,77.7424,77.7844,77.5257,77.5956,118200.0
2011-05-04 15:05:00,110.97,111.02,110.81,110.86,97400.0,77.5886,77.6236,77.4767,77.5117,97400.0
2011-05-04 15:10:00,110.87,110.95,110.8,110.83,77000.0,77.5187,77.5746,77.4697,77.4907,77000.0
2011-05-04 15:15:00,110.84,110.87,110.81,110.83,99200.0,77.4977,77.5187,77.4767,77.4907,99200.0
2011-05-04 15:20:00,110.86,110.99,110.85,110.98,59200.0,77.5117,77.6026,77.5047,77.5956,59200.0
2011-05-04 15:25:00,110.98,111.09,110.86,111.0,77700.0,77.5956,77.6725,77.5117,77.6096,77700.0
2011-05-04 15:30:00,111.0,111.05,110.76,110.77,74600.0,77.6096,77.6445,77.4418,77.4488,74600.0
2011-05-04 15:35:00,110.76,110.96,110.71,110.83,109400.0,77.4418,77.5816,77.4068,77.4907,109400.0
2011-05-04 15:40:00,110.83,110.99,110.75,110.79,124900.0,77.4907,77.6026,77.4348,77.4627,124900.0
2011-05-04 15:45:00,110.81,110.96,110.64,110.66,153100.0,77.4767,77.5816,77.3579,77.3718,153100.0
2011-05-04 15:50:00,110.65,110.8,110.57,110.59,157800.0,77.3649,77.4697,77.3089,77.3229,157800.0
2011-05-04 15:55:00,110.58,110.76,110.56,110.69,313200.0,77.3159,77.4418,77.3019,77.3928,313200.0
2011-05-05 09:30:00,110.08,110.27,108.76,109.31,431100.0,76.9663,77.0992,76.0434,76.4279,431100.0
2011-05-05 09:35:00,109.36,109.68,108.92,109.62,203400.0,76.4629,76.6866,76.1553,76.6447,203400.0
2011-05-05 09:40:00,109.61,110.29,109.56,110.17,132200.0,76.6377,77.1131,76.6027,77.0292,132200.0
2011-05-05 09:45:00,110.2,110.66,110.14,110.6,199700.0,77.0502,77.3718,77.0083,77.3299,199700.0
2011-05-05 09:50:00,110.58,110.62,110.38,110.44,126100.0,77.3159,77.3439,77.1761,77.218,126100.0
2011-05-05 09:55:00,110.43,110.74,110.28,110.71,142700.0,77.211,77.4278,77.1062,77.4068,142700.0
2011-05-05 10:00:00,110.74,111.46,110.72,111.31,183500.0,77.4278,77.9312,77.4138,77.8263,183500.0
2011-05-05 10:05:00,111.3,111.4,111.01,111.01,175200.0,77.8193,77.8892,77.6166,77.6166,175200.0
2011-05-05 10:10:00,111.02,111.09,110.46,110.52,111700.0,77.6236,77.6725,77.232,77.274,111700.0
2011-05-05 10:15:00,110.51,110.7,110.17,110.34,143800.0,77.267,77.3998,77.0292,77.1481,143800.0
2011-05-05 10:20:00,110.35,110.46,110.22,110.23,86100.0,77.1551,77.232,77.0642,77.0712,86100.0
2011-05-05 10:25:00,110.22,110.37,110.03,110.08,99300.0,77.0642,77.1691,76.9314,76.9663,99300.0
2011-05-05 10:30:00,110.09,110.34,109.96,110.34,73100.0,76.9733,77.1481,76.8824,77.1481,73100.0
2011-05-05 10:35:00,110.35,110.74,110.34,110.66,153500.0,77.1551,77.4278,77.1481,77.3718,153500.0
2011-05-05 10:40:00,110.67,110.7,110.17,110.18,103600.0,77.3788,77.3998,77.0292,77.0362,103600.0
2011-05-05 10:45:00,110.21,110.56,110.19,110.33,57500.0,77.0572,77.3019,77.0432,77.1411,57500.0
2011-05-05 10:50:00,110.33,110.33,109.91,109.97,97600.0,77.1411,77.1411,76.8475,76.8894,97600.0
2011-05-05 10:55:00,109.98,110.26,109.87,110.19,78600.0,76.8964,77.0922,76.8195,77.0432,78600.0
2011-05-05 11:00:00,110.19,110.42,110.08,110.35,60500.0,77.0432,77.204,76.9663,77.1551,60500.0
2011-05-05 11:05:00,110.32,110.32,109.39,109.47,211700.0,77.1341,77.1341,76.4839,76.5398,211700.0
2011-05-05 11:10:00,109.5,109.6,109.3,109.35,135700.0,76.5608,76.6307,76.421,76.4559,135700.0
2011-05-05 11:15:00,109.34,109.59,109.21,109.5,154400.0,76.4489,76.6237,76.358,76.5608,154400.0
2011-05-05 11:20:00,109.48,109.87,109.48,109.86,95900.0,76.5468,76.8195,76.5468,76.8125,95900.0
2011-05-05 11:25:00,109.89,110.14,109.83,110.11,72100.0,76.8335,77.0083,76.7915,76.9873,72100.0
2011-05-05 11:30:00,110.09,110.41,110.0,110.3,90400.0,76.9733,77.197,76.9104,77.1201,90400.0
2011-05-05 11:35:00,110.3,110.6,110.29,110.57,94200.0,77.1201,77.3299,77.1131,77.3089,94200.0
2011-05-05 11:40:00,110.59,110.8,110.54,110.61,123700.0,77.3229,77.4697,77.2879,77.3369,123700.0
2011-05-05 11:45:00,110.62,110.95,110.54,110.81,185200.0,77.3439,77.5746,77.2879,77.4767,185200.0
2011-05-05 11:50:00,110.83,110.83,110.58,110.64,68100.0,77.4907,77.4907,77.3159,77.3579,68100.0
2011-05-05 11:55:00,110.65,110.84,110.59,110.76,96500.0,77.3649,77.4977,77.3229,77.4418,96500.0
2011-05-05 12:00:00,110.8,111.0,110.75,110.95,81600.0,77.4697,77.6096,77.4348,77.5746,81600.0
2011-05-05 12:05:00,110.95,111.0,110.82,110.82,65500.0,77.5746,77.6096,77.4837,77.4837,65500.0
2011-05-05 12:10:00,110.81,110.94,110.8,110.83,40100.0,77.4767,77.5676,77.4697,77.4907,40100.0
2011-05-05 12:15:00,110.84,110.96,110.8,110.84,61900.0,77.4977,77.5816,77.4697,77.4977,61900.0
2011-05-05 12:20:00,110.82,110.92,110.63,110.8,77600.0,77.4837,77.5536,77.3509,77.4697,77600.0
2011-05-05 12:25:00,110.81,110.84,110.65,110.74,48200.0,77.4767,77.4977,77.3649,77.4278,48200.0
2011-05-05 12:30:00,110.77,110.77,110.46,110.57,57500.0,77.4488,77.4488,77.232,77.3089,57500.0
2011-05-05 12:35:00,110.57,110.57,110.28,110.29,58900.0,77.3089,77.3089,77.1062,77.1131,58900.0
2011-05-05 12:40:00,110.29,110.39,110.21,110.35,43200.0,77.1131,77.1831,77.0572,77.1551,43200.0
2011-05-05 12:45:00,110.37,110.39,110.19,110.3,41500.0,77.1691,77.1831,77.0432,77.1201,41500.0
2011-05-05 12:50:00,110.3,110.44,110.3,110.4,26900.0,77.1201,77.218,77.1201,77.1901,26900.0
2011-05-05 12:55:00,110.42,110.6,110.31,110.59,40000.0,77.204,77.3299,77.1271,77.3229,40000.0
2011-05-05 13:00:00,110.6,110.85,110.56,110.85,35800.0,77.3299,77.5047,77.3019,77.5047,35800.0
2011-05-05 13:05:00,110.85,110.91,110.71,110.71,60100.0,77.5047,77.5466,77.4068,77.4068,60100.0
2011-05-05 13:10:00,110.71,111.0,110.69,110.99,32400.0,77.4068,77.6096,77.3928,77.6026,32400.0
2011-05-05 13:15:00,111.0,111.0,110.88,110.88,75500.0,77.6096,77.6096,77.5257,77.5257,75500.0
2011-05-05 13:20:00,110.88,110.89,110.68,110.7,41000.0,77.5257,77.5327,77.3858,77.3998,41000.0
2011-05-05 13:25:00,110.7,110.78,110.62,110.67,40700.0,77.3998,77.4557,77.3439,77.3788,40700.0
2011-05-05 13:30:00,110.68,110.72,110.47,110.47,28800.0,77.3858,77.4138,77.239,77.239,28800.0
2011-05-05 13:35:00,110.48,110.5,110.19,110.26,73100.0,77.246,77.26,77.0432,77.0922,73100.0
2011-05-05 13:40:00,110.24,110.3,110.05,110.05,48200.0,77.0782,77.1201,76.9453,76.9453,48200.0
2011-05-05 13:45:00,110.08,110.36,110.07,110.33,33300.0,76.9663,77.1621,76.9593,77.1411,33300.0
2011-05-05 13:50:00,110.34,110.38,110.22,110.31,30500.0,77.1481,77.1761,77.0642,77.1271,30500.0
2011-05-05 13:55:00,110.31,110.47,110.19,110.44,43300.0,77.1271,77.239,77.0432,77.218,43300.0
2011-05-05 14:00:00,110.45,110.46,110.11,110.14,41100.0,77.225,77.232,76.9873,77.0083,41100.0
2011-05-05 14:05:00,110.12,110.33,110.12,110.23,41600.0,76.9943,77.1411,76.9943,77.0712,41600.0
2011-05-05 14:10:00,110.21,110.26,110.04,110.23,57000.0,77.0572,77.0922,76.9383,77.0712,57000.0
2011-05-05 14:15:00,110.26,110.33,110.23,110.33,33000.0,77.0922,77.1411,77.0712,77.1411,33000.0
2011-05-05 14:20:00,110.32,110.61,110.3,110.57,76800.0,77.1341,77.3369,77.1201,77.3089,76800.0
2011-05-05 14:25:00,110.55,110.56,110.42,110.55,46000.0,77.2949,77.3019,77.204,77.2949,46000.0
2011-05-05 14:30:00,110.56,110.63,110.43,110.58,77400.0,77.3019,77.3509,77.211,77.3159,77400.0
2011-05-05 14:35:00,110.6,110.84,110.59,110.74,105700.0,77.3299,77.4977,77.3229,77.4278,105700.0
2011-05-05 14:40:00,110.73,110.73,110.44,110.44,72600.0,77.4208,77.4208,77.218,77.218,72600.0
2011-05-05 14:45:00,110.43,110.49,110.26,110.35,54500.0,77.211,77.253,77.0922,77.1551,54500.0
2011-05-05 14:50:00,110.38,110.38,110.07,110.09,58700.0,77.1761,77.1761,76.9593,76.9733,58700.0
2011-05-05 14:55:00,110.1,110.21,110.04,110.08,91500.0,76.9803,77.0572,76.9383,76.9663,91500.0
2011-05-05 15:00:00,110.05,110.13,109.95,110.04,129000.0,76.9453,77.0013,76.8754,76.9383,129000.0
2011-05-05 15:05:00,110.04,110.04,109.55,109.57,118700.0,76.9383,76.9383,76.5957,76.6097,118700.0
2011-05-05 15:10:00,109.56,109.58,108.87,109.11,258600.0,76.6027,76.6167,76.1203,76.2881,258600.0
2011-05-05 15:15:00,109.14,109.32,109.03,109.15,127400.0,76.3091,76.4349,76.2322,76.3161,127400.0
2011-05-05 15:20:00,109.16,109.2,108.5,108.52,280900.0,76.3231,76.351,75.8616,75.8756,280900.0
2011-05-05 15:25:00,108.51,108.83,108.4,108.45,234700.0,75.8686,76.0923,75.7917,75.8266,234700.0
2011-05-05 15:30:00,108.4,108.95,108.39,108.89,168600.0,75.7917,76.1762,75.7847,76.1343,168600.0
2011-05-05 15:35:00,108.87,109.07,108.85,109.0,159300.0,76.1203,76.2601,76.1063,76.2112,159300.0
2011-05-05 15:40:00,109.01,109.49,108.95,109.45,238500.0,76.2182,76.5538,76.1762,76.5258,238500.0
2011-05-05 15:45:00,109.48,109.57,109.19,109.3,253600.0,76.5468,76.6097,76.344,76.421,253600.0
2011-05-05 15:50:00,109.3,109.45,109.14,109.25,144700.0,76.421,76.5258,76.3091,76.386,144700.0
2011-05-05 15:55:00,109.25,109.4,109.21,109.38,282500.0,76.386,76.4909,76.358,76.4769,282500.0
2011-05-06 09:30:00,111.52,111.84,111.25,111.59,330600.0,77.9731,78.1969,77.7844,78.0221,330600.0
2011-05-06 09:35:00,111.58,111.68,111.11,111.21,159400.0,78.0151,78.085,77.6865,77.7564,159400.0
2011-05-06 09:40:00,111.22,111.47,110.84,111.34,149400.0,77.7634,77.9382,77.4977,77.8473,149400.0
2011-05-06 09:45:00,111.35,111.5,110.92,111.22,175200.0,77.8543,77.9592,77.5536,77.7634,175200.0
2011-05-06 09:50:00,111.24,111.56,111.15,111.41,150300.0,77.7774,78.0011,77.7144,77.8962,150300.0
2011-05-06 09:55:00,111.42,111.54,111.29,111.33,104800.0,77.9032,77.9871,77.8123,77.8403,104800.0
2011-05-06 10:00:00,111.33,111.61,111.3,111.55,108700.0,77.8403,78.0361,77.8193,77.9941,108700.0
2011-05-06 10:05:00,111.54,111.61,111.38,111.46,90000.0,77.9871,78.0361,77.8753,77.9312,90000.0
2011-05-06 10:10:00,111.45,111.65,111.4,111.65,129600.0,77.9242,78.064,77.8892,78.064,129600.0
2011-05-06 10:15:00,111.66,111.99,111.58,111.97,165000.0,78.071,78.3018,78.0151,78.2878,165000.0
2011-05-06 10:20:00,111.99,112.12,111.85,111.97,170500.0,78.3018,78.3927,78.2039,78.2878,170500.0
2011-05-06 10:25:00,112.0,112.04,111.87,111.91,79600.0,78.3088,78.3367,78.2179,78.2458,79600.0
2011-05-06 10:30:00,111.91,112.0,111.7,111.85,80600.0,78.2458,78.3088,78.099,78.2039,80600.0
2011-05-06 10:35:00,111.85,112.08,111.81,112.07,80000.0,78.2039,78.3647,78.1759,78.3577,80000.0
2011-05-06 10:40:00,112.08,112.42,112.01,112.41,100700.0,78.3647,78.6024,78.3157,78.5954,100700.0
2011-05-06 10:45:00,112.4,112.43,112.04,112.19,98200.0,78.5884,78.6094,78.3367,78.4416,98200.0
2011-05-06 10:50:00,112.17,112.18,111.89,111.99,83100.0,78.4276,78.4346,78.2318,78.3018,83100.0
2011-05-06 10:55:00,112.01,112.09,111.89,111.99,57700.0,78.3157,78.3717,78.2318,78.3018,57700.0
2011-05-06 11:00:00,112.0,112.23,111.98,112.23,40000.0,78.3088,78.4696,78.2948,78.4696,40000.0
2011-05-06 11:05:00,112.22,112.35,112.14,112.26,66300.0,78.4626,78.5535,78.4066,78.4905,66300.0
2011-05-06 11:10:00,112.27,112.39,112.21,112.34,64900.0,78.4975,78.5814,78.4556,78.5465,64900.0
2011-05-06 11:15:00,112.35,112.71,112.22,112.56,141400.0,78.5535,78.8052,78.4626,78.7003,141400.0
2011-05-06 11:20:00,112.55,112.6,112.47,112.6,75700.0,78.6933,78.7283,78.6374,78.7283,75700.0
2011-05-06 11:25:00,112.6,112.66,112.23,112.24,72900.0,78.7283,78.7702,78.4696,78.4766,72900.0
2011-05-06 11:30:00,112.24,112.42,112.24,112.37,49500.0,78.4766,78.6024,78.4766,78.5675,49500.0
2011-05-06 11:35:00,112.38,112.43,111.95,112.03,139900.0,78.5744,78.6094,78.2738,78.3297,139900.0
2011-05-06 11:40:00,112.03,112.06,111.97,112.0,78400.0,78.3297,78.3507,78.2878,78.3088,78400.0
2011-05-06 11:45:00,112.0,112.42,111.99,112.41,96500.0,78.3088,78.6024,78.3018,78.5954,96500.0
2011-05-06 11:50:00,112.43,112.45,112.23,112.31,105000.0,78.6094,78.6234,78.4696,78.5255,105000.0
2011-05-06 11:55:00,112.29,112.35,112.06,112.35,100200.0,78.5115,78.5535,78.3507,78.5535,100200.0
2011-05-06 12:00:00,112.33,112.44,112.0,112.04,82600.0,78.5395,78.6164,78.3088,78.3367,82600.0
2011-05-06 12:05:00,112.02,112.04,111.7,111.73,100800.0,78.3227,78.3367,78.099,78.12,100800.0
2011-05-06 12:10:00,111.74,112.01,111.6,111.86,144600.0,78.127,78.3157,78.0291,78.2109,144600.0
2011-05-06 12:15:00,111.84,111.9,111.38,111.48,122100.0,78.1969,78.2388,77.8753,77.9452,122100.0
2011-05-06 12:20:00,111.46,111.86,111.38,111.82,89200.0,77.9312,78.2109,77.8753,78.1829,89200.0
2011-05-06 12:25:00,111.83,111.93,111.55,111.58,51300.0,78.1899,78.2598,77.9941,78.0151,51300.0
2011-05-06 12:30:00,111.55,111.89,111.51,111.69,82500.0,77.9941,78.2318,77.9662,78.092,82500.0
2011-05-06 12:35:00,111.7,111.75,111.56,111.56,52700.0,78.099,78.134,78.0011,78.0011,52700.0
2011-05-06 12:40:00,111.57,111.65,111.18,111.24,100700.0,78.0081,78.064,77.7354,77.7774,100700.0
2011-05-06 12:45:00,111.23,111.42,111.13,111.37,71300.0,77.7704,77.9032,77.7005,77.8683,71300.0
2011-05-06 12:50:00,111.39,111.49,111.29,111.47,49700.0,77.8822,77.9522,77.8123,77.9382,49700.0
2011-05-06 12:55:00,111.43,111.47,111.27,111.47,52800.0,77.9102,77.9382,77.7983,77.9382,52800.0
2011-05-06 13:00:00,111.49,111.63,111.42,111.42,45700.0,77.9522,78.0501,77.9032,77.9032,45700.0
2011-05-06 13:05:00,111.41,111.54,111.24,111.54,59700.0,77.8962,77.9871,77.7774,77.9871,59700.0
2011-05-06 13:10:00,111.55,111.57,111.14,111.14,98300.0,77.9941,78.0081,77.7075,77.7075,98300.0
2011-05-06 13:15:00,111.14,111.24,110.6,110.79,194200.0,77.7075,77.7774,77.3299,77.4627,194200.0
2011-05-06 13:20:00,110.78,111.01,110.66,110.99,85900.0,77.4557,77.6166,77.3718,77.6026,85900.0
2011-05-06 13:25:00,110.94,111.15,110.79,111.05,65600.0,77.5676,77.7144,77.4627,77.6445,65600.0
2011-05-06 13:30:00,111.06,111.31,110.96,111.26,57500.0,77.6515,77.8263,77.5816,77.7914,57500.0
2011-05-06 13:35:00,111.22,111.28,110.96,111.06,45900.0,77.7634,77.8053,77.5816,77.6515,45900.0
2011-05-06 13:40:00,111.06,111.29,111.04,111.14,61600.0,77.6515,77.8123,77.6375,77.7075,61600.0
2011-05-06 13:45:00,111.15,111.23,111.04,111.1,44700.0,77.7144,77.7704,77.6375,77.6795,44700.0
2011-05-06 13:50:00,111.1,111.27,111.09,111.25,34700.0,77.6795,77.7983,77.6725,77.7844,34700.0
2011-05-06 13:55:00,111.25,111.26,111.08,111.12,46000.0,77.7844,77.7914,77.6655,77.6935,46000.0
2011-05-06 14:00:00,111.12,111.27,111.05,111.24,38500.0,77.6935,77.7983,77.6445,77.7774,38500.0
2011-05-06 14:05:00,111.25,111.33,111.17,111.29,53700.0,77.7844,77.8403,77.7284,77.8123,53700.0
2011-05-06 14:10:00,111.3,111.45,111.13,111.19,108400.0,77.8193,77.9242,77.7005,77.7424,108400.0
2011-05-06 14:15:00,111.19,111.3,111.16,111.17,80900.0,77.7424,77.8193,77.7214,77.7284,80900.0
2011-05-06 14:20:00,111.17,111.17,110.86,111.0,102200.0,77.7284,77.7284,77.5117,77.6096,102200.0
2011-05-06 14:25:00,111.0,111.03,110.69,110.76,70100.0,77.6096,77.6305,77.3928,77.4418,70100.0
2011-05-06 14:30:00,110.78,110.89,110.47,110.59,105800.0,77.4557,77.5327,77.239,77.3229,105800.0
2011-05-06 14:35:00,110.55,110.63,110.28,110.39,109100.0,77.2949,77.3509,77.1062,77.1831,109100.0
2011-05-06 14:40:00,110.39,110.61,110.37,110.56,72600.0,77.1831,77.3369,77.1691,77.3019,72600.0
2011-05-06 14:45:00,110.54,110.63,110.3,110.43,102700.0,77.2879,77.3509,77.1201,77.211,102700.0
2011-05-06 14:50:00,110.44,110.68,110.34,110.35,79100.0,77.218,77.3858,77.1481,77.1551,79100.0
2011-05-06 14:55:00,110.34,110.48,110.3,110.37,71600.0,77.1481,77.246,77.1201,77.1691,71600.0
2011-05-06 15:00:00,110.35,110.73,110.34,110.55,105000.0,77.1551,77.4208,77.1481,77.2949,105000.0
2011-05-06 15:05:00,110.57,110.62,110.46,110.58,72500.0,77.3089,77.3439,77.232,77.3159,72500.0
2011-05-06 15:10:00,110.6,110.73,110.5,110.54,78500.0,77.3299,77.4208,77.26,77.2879,78500.0
2011-05-06 15:15:00,110.55,110.61,110.45,110.6,55800.0,77.2949,77.3369,77.225,77.3299,55800.0
2011-05-06 15:20:00,110.61,110.62,110.41,110.44,67700.0,77.3369,77.3439,77.197,77.218,67700.0
2011-05-06 15:25:00,110.45,110.47,110.17,110.23,112600.0,77.225,77.239,77.0292,77.0712,112600.0
2011-05-06 15:30:00,110.23,110.45,110.21,110.42,96100.0,77.0712,77.225,77.0572,77.204,96100.0
2011-05-06 15:35:00,110.43,110.52,110.28,110.28,72900.0,77.211,77.274,77.1062,77.1062,72900.0
2011-05-06 15:40:00,110.3,110.63,110.28,110.63,95400.0,77.1201,77.3509,77.1062,77.3509,95400.0
2011-05-06 15:45:00,110.61,110.73,110.53,110.62,126800.0,77.3369,77.4208,77.281,77.3439,126800.0
2011-05-06 15:50:00,110.63,110.67,110.28,110.38,208000.0,77.3509,77.3788,77.1062,77.1761,208000.0
2011-05-06 15:55:00,110.39,110.4,110.26,110.36,256300.0,77.1831,77.1901,77.0922,77.1621,256300.0
2011-05-09 09:30:00,110.8,110.84,110.5,110.61,179400.0,77.4697,77.4977,77.26,77.3369,179400.0
2011-05-09 09:35:00,110.6,110.83,110.37,110.65,124400.0,77.3299,77.4907,77.1691,77.3649,124400.0
2011-05-09 09:40:00,110.67,110.84,110.6,110.82,168000.0,77.3788,77.4977,77.3299,77.4837,168000.0
2011-05-09 09:45:00,110.83,111.42,110.8,111.08,142000.0,77.4907,77.9032,77.4697,77.6655,142000.0
2011-05-09 09:50:00,111.05,111.22,110.91,111.04,157400.0,77.6445,77.7634,77.5466,77.6375,157400.0
2011-05-09 09:55:00,111.04,111.27,110.78,111.07,152700.0,77.6375,77.7983,77.4557,77.6585,152700.0
2011-05-09 10:00:00,111.05,111.23,110.86,111.07,86000.0,77.6445,77.7704,77.5117,77.6585,86000.0
2011-05-09 10:05:00,111.08,111.36,111.03,111.25,69200.0,77.6655,77.8613,77.6305,77.7844,69200.0
2011-05-09 10:10:00,111.27,111.41,111.26,111.33,103300.0,77.7983,77.8962,77.7914,77.8403,103300.0
2011-05-09 10:15:00,111.33,111.41,111.01,111.06,101600.0,77.8403,77.8962,77.6166,77.6515,101600.0
2011-05-09 10:20:00,111.08,111.11,110.72,111.07,82200.0,77.6655,77.6865,77.4138,77.6585,82200.0
2011-05-09 10:25:00,111.01,111.43,110.88,111.0,103800.0,77.6166,77.9102,77.5257,77.6096,103800.0
2011-05-09 10:30:00,111.02,111.02,110.81,111.0,79100.0,77.6236,77.6236,77.4767,77.6096,79100.0
2011-05-09 10:35:00,110.98,111.04,110.76,110.77,52100.0,77.5956,77.6375,77.4418,77.4488,52100.0
2011-05-09 10:40:00,110.78,110.93,110.67,110.9,67000.0,77.4557,77.5606,77.3788,77.5396,67000.0
2011-05-09 10:45:00,110.91,110.95,110.68,110.78,41700.0,77.5466,77.5746,77.3858,77.4557,41700.0
2011-05-09 10:50:00,110.79,111.17,110.69,111.17,73100.0,77.4627,77.7284,77.3928,77.7284,73100.0
2011-05-09 10:55:00,111.15,111.21,111.02,111.07,50500.0,77.7144,77.7564,77.6236,77.6585,50500.0
2011-05-09 11:00:00,111.09,111.3,111.06,111.28,51800.0,77.6725,77.8193,77.6515,77.8053,51800.0
2011-05-09 11:05:00,111.27,111.38,111.18,111.24,64900.0,77.7983,77.8753,77.7354,77.7774,64900.0
2011-05-09 11:10:00,111.26,111.27,111.15,111.25,35100.0,77.7914,77.7983,77.7144,77.7844,35100.0
2011-05-09 11:15:00,111.23,111.43,111.14,111.43,53700.0,77.7704,77.9102,77.7075,77.9102,53700.0
2011-05-09 11:20:00,111.42,111.58,111.39,111.4,69100.0,77.9032,78.0151,77.8822,77.8892,69100.0
2011-05-09 11:25:00,111.4,111.49,111.31,111.49,33900.0,77.8892,77.9522,77.8263,77.9522,33900.0
2011-05-09 11:30:00,111.5,111.54,111.42,111.46,41500.0,77.9592,77.9871,77.9032,77.9312,41500.0
2011-05-09 11:35:00,111.43,111.61,111.41,111.6,36600.0,77.9102,78.0361,77.8962,78.0291,36600.0
2011-05-09 11:40:00,111.58,111.71,111.57,111.61,56300.0,78.0151,78.106,78.0081,78.0361,56300.0
2011-05-09 11:45:00,111.62,111.83,111.61,111.82,57300.0,78.0431,78.1899,78.0361,78.1829,57300.0
2011-05-09 11:50:00,111.82,112.0,111.8,111.93,104700.0,78.1829,78.3088,78.1689,78.2598,104700.0
2011-05-09 11:55:00,111.95,112.0,111.84,112.0,68000.0,78.2738,78.3088,78.1969,78.3088,68000.0
2011-05-09 12:00:00,112.0,112.08,111.9,112.03,84500.0,78.3088,78.3647,78.2388,78.3297,84500.0
2011-05-09 12:05:00,112.06,112.29,112.06,112.25,67700.0,78.3507,78.5115,78.3507,78.4835,67700.0
2011-05-09 12:10:00,112.25,112.37,112.18,112.36,75200.0,78.4835,78.5675,78.4346,78.5605,75200.0
2011-05-09 12:15:00,112.37,112.48,112.31,112.31,73600.0,78.5675,78.6444,78.5255,78.5255,73600.0
2011-05-09 12:20:00,112.34,112.43,112.22,112.22,42500.0,78.5465,78.6094,78.4626,78.4626,42500.0
2011-05-09 12:25:00,112.21,112.26,112.13,112.18,48700.0,78.4556,78.4905,78.3996,78.4346,48700.0
2011-05-09 12:30:00,112.16,112.3,112.15,112.29,32500.0,78.4206,78.5185,78.4136,78.5115,32500.0
2011-05-09 12:35:00,112.28,112.38,112.25,112.35,31400.0,78.5045,78.5744,78.4835,78.5535,31400.0
2011-05-09 12:40:00,112.39,112.39,112.19,112.22,35100.0,78.5814,78.5814,78.4416,78.4626,35100.0
2011-05-09 12:45:00,112.22,112.24,112.09,112.2,46600.0,78.4626,78.4766,78.3717,78.4486,46600.0
2011-05-09 12:50:00,112.21,112.24,112.05,112.13,34000.0,78.4556,78.4766,78.3437,78.3996,34000.0
2011-05-09 12:55:00,112.13,112.18,112.06,112.06,36700.0,78.3996,78.4346,78.3507,78.3507,36700.0
2011-05-09 13:00:00,112.06,112.24,112.06,112.23,29000.0,78.3507,78.4766,78.3507,78.4696,29000.0
2011-05-09 13:05:00,112.21,112.23,112.14,112.22,33300.0,78.4556,78.4696,78.4066,78.4626,33300.0
2011-05-09 13:10:00,112.22,112.38,112.22,112.32,31800.0,78.4626,78.5744,78.4626,78.5325,31800.0
2011-05-09 13:15:00,112.32,112.38,112.25,112.29,36800.0,78.5325,78.5744,78.4835,78.5115,36800.0
2011-05-09 13:20:00,112.27,112.3,112.11,112.12,28600.0,78.4975,78.5185,78.3857,78.3927,28600.0
2011-05-09 13:25:00,112.13,112.35,112.13,112.28,36000.0,78.3996,78.5535,78.3996,78.5045,36000.0
2011-05-09 13:30:00,112.29,112.33,112.23,112.33,22400.0,78.5115,78.5395,78.4696,78.5395,22400.0
2011-05-09 13:35:00,112.35,112.35,112.28,112.3,17800.0,78.5535,78.5535,78.5045,78.5185,17800.0
2011-05-09 13:40:00,112.32,112.35,112.3,112.32,15200.0,78.5325,78.5535,78.5185,78.5325,15200.0
2011-05-09 13:45:00,112.32,112.47,112.31,112.47,100800.0,78.5325,78.6374,78.5255,78.6374,100800.0
2011-05-09 13:50:00,112.47,112.48,112.34,112.34,37000.0,78.6374,78.6444,78.5465,78.5465,37000.0
2011-05-09 13:55:00,112.35,112.35,112.24,112.27,33600.0,78.5535,78.5535,78.4766,78.4975,33600.0
2011-05-09 14:00:00,112.27,112.33,112.0,112.06,46700.0,78.4975,78.5395,78.3088,78.3507,46700.0
2011-05-09 14:05:00,112.06,112.25,112.05,112.25,22800.0,78.3507,78.4835,78.3437,78.4835,22800.0
2011-05-09 14:10:00,112.27,112.38,112.27,112.3,28200.0,78.4975,78.5744,78.4975,78.5185,28200.0
2011-05-09 14:15:00,112.31,112.32,112.12,112.17,28300.0,78.5255,78.5325,78.3927,78.4276,28300.0
2011-05-09 14:20:00,112.17,112.17,112.05,112.05,24200.0,78.4276,78.4276,78.3437,78.3437,24200.0
2011-05-09 14:25:00,112.06,112.11,111.94,112.1,44000.0,78.3507,78.3857,78.2668,78.3787,44000.0
2011-05-09 14:30:00,112.1,112.24,112.09,112.21,30800.0,78.3787,78.4766,78.3717,78.4556,30800.0
2011-05-09 14:35:00,112.2,112.32,112.12,112.3,32600.0,78.4486,78.5325,78.3927,78.5185,32600.0
2011-05-09 14:40:00,112.31,112.4,112.21,112.25,47200.0,78.5255,78.5884,78.4556,78.4835,47200.0
2011-05-09 14:45:00,112.22,112.24,112.03,112.03,39000.0,78.4626,78.4766,78.3297,78.3297,39000.0
2011-05-09 14:50:00,112.04,112.05,111.89,111.92,39300.0,78.3367,78.3437,78.2318,78.2528,39300.0
2011-05-09 14:55:00,111.92,112.01,111.88,111.94,49300.0,78.2528,78.3157,78.2249,78.2668,49300.0
2011-05-09 15:00:00,111.95,112.08,111.92,112.01,37500.0,78.2738,78.3647,78.2528,78.3157,37500.0
2011-05-09 15:05:00,112.0,112.01,111.84,111.91,46800.0,78.3088,78.3157,78.1969,78.2458,46800.0
2011-05-09 15:10:00,111.92,111.97,111.86,111.88,33700.0,78.2528,78.2878,78.2109,78.2249,33700.0
2011-05-09 15:15:00,111.88,111.99,111.88,111.96,26500.0,78.2249,78.3018,78.2249,78.2808,26500.0
2011-05-09 15:20:00,111.96,111.98,111.87,111.95,25900.0,78.2808,78.2948,78.2179,78.2738,25900.0
2011-05-09 15:25:00,111.94,112.0,111.87,111.87,30900.0,78.2668,78.3088,78.2179,78.2179,30900.0
2011-05-09 15:30:00,111.88,111.91,111.65,111.67,70800.0,78.2249,78.2458,78.064,78.078,70800.0
2011-05-09 15:35:00,111.67,111.77,111.66,111.7,39200.0,78.078,78.1479,78.071,78.099,39200.0
2011-05-09 15:40:00,111.71,111.73,111.61,111.61,113200.0,78.106,78.12,78.0361,78.0361,113200.0
2011-05-09 15:45:00,111.6,111.89,111.55,111.76,106500.0,78.0291,78.2318,77.9941,78.1409,106500.0
2011-05-09 15:50:00,111.75,111.9,111.72,111.82,92600.0,78.134,78.2388,78.113,78.1829,92600.0
2011-05-09 15:55:00,111.81,111.81,111.63,111.66,163900.0,78.1759,78.1759,78.0501,78.071,163900.0
2011-05-10 09:30:00,112.76,112.88,112.22,112.37,174400.0,78.8401,78.924,78.4626,78.5675,174400.0
2011-05-10 09:35:00,112.37,112.43,111.91,111.92,132600.0,78.5675,78.6094,78.2458,78.2528,132600.0
2011-05-10 09:40:00,111.93,112.25,111.86,112.19,87400.0,78.2598,78.4835,78.2109,78.4416,87400.0
2011-05-10 09:45:00,112.17,112.39,112.0,112.38,98900.0,78.4276,78.5814,78.3088,78.5744,98900.0
2011-05-10 09:50:00,112.38,112.42,112.2,112.25,90300.0,78.5744,78.6024,78.4486,78.4835,90300.0
2011-05-10 09:55:00,112.24,112.43,112.22,112.4,75500.0,78.4766,78.6094,78.4626,78.5884,75500.0
2011-05-10 10:00:00,112.4,112.6,112.24,112.32,84200.0,78.5884,78.7283,78.4766,78.5325,84200.0
2011-05-10 10:05:00,112.33,112.49,112.25,112.33,64500.0,78.5395,78.6514,78.4835,78.5395,64500.0
2011-05-10 10:10:00,112.32,112.38,112.21,112.36,86300.0,78.5325,78.5744,78.4556,78.5605,86300.0
2011-05-10 10:15:00,112.35,112.36,112.25,112.25,41100.0,78.5535,78.5605,78.4835,78.4835,41100.0
2011-05-10 10:20:00,112.27,112.46,112.26,112.35,39400.0,78.4975,78.6304,78.4905,78.5535,39400.0
2011-05-10 10:25:00,112.33,112.43,112.28,112.36,41800.0,78.5395,78.6094,78.5045,78.5605,41800.0
2011-05-10 10:30:00,112.36,112.47,112.35,112.44,32400.0,78.5605,78.6374,78.5535,78.6164,32400.0
2011-05-10 10:35:00,112.46,112.71,112.46,112.7,64100.0,78.6304,78.8052,78.6304,78.7982,64100.0
2011-05-10 10:40:00,112.7,112.7,112.49,112.62,45400.0,78.7982,78.7982,78.6514,78.7422,45400.0
2011-05-10 10:45:00,112.64,112.68,112.35,112.37,72000.0,78.7562,78.7842,78.5535,78.5675,72000.0
2011-05-10 10:50:00,112.38,112.63,112.38,112.59,36900.0,78.5744,78.7492,78.5744,78.7213,36900.0
2011-05-10 10:55:00,112.58,112.61,112.38,112.43,53400.0,78.7143,78.7353,78.5744,78.6094,53400.0
2011-05-10 11:00:00,112.43,112.52,112.4,112.42,55400.0,78.6094,78.6723,78.5884,78.6024,55400.0
2011-05-10 11:05:00,112.44,112.5,112.35,112.36,29100.0,78.6164,78.6583,78.5535,78.5605,29100.0
2011-05-10 11:10:00,112.35,112.47,112.35,112.46,27800.0,78.5535,78.6374,78.5535,78.6304,27800.0
2011-05-10 11:15:00,112.46,112.51,112.29,112.29,32900.0,78.6304,78.6653,78.5115,78.5115,32900.0
2011-05-10 11:20:00,112.31,112.33,112.22,112.26,84400.0,78.5255,78.5395,78.4626,78.4905,84400.0
2011-05-10 11:25:00,112.25,112.41,112.21,112.28,50900.0,78.4835,78.5954,78.4556,78.5045,50900.0
2011-05-10 11:30:00,112.26,112.38,112.16,112.16,59600.0,78.4905,78.5744,78.4206,78.4206,59600.0
2011-05-10 11:35:00,112.17,112.25,112.07,112.08,47400.0,78.4276,78.4835,78.3577,78.3647,47400.0
2011-05-10 11:40:00,112.07,112.29,112.07,112.24,34400.0,78.3577,78.5115,78.3577,78.4766,34400.0
2011-05-10 11:45:00,112.25,112.29,112.2,112.25,17900.0,78.4835,78.5115,78.4486,78.4835,17900.0
2011-05-10 11:50:00,112.25,112.28,112.22,112.23,29700.0,78.4835,78.5045,78.4626,78.4696,29700.0
2011-05-10 11:55:00,112.25,112.36,112.22,112.24,35700.0,78.4835,78.5605,78.4626,78.4766,35700.0
2011-05-10 12:00:00,112.22,112.26,112.15,112.17,23300.0,78.4626,78.4905,78.4136,78.4276,23300.0
2011-05-10 12:05:00,112.18,112.28,112.08,112.26,28300.0,78.4346,78.5045,78.3647,78.4905,28300.0
2011-05-10 12:10:00,112.26,112.27,112.14,112.24,19600.0,78.4905,78.4975,78.4066,78.4766,19600.0
2011-05-10 12:15:00,112.25,112.58,112.25,112.56,95200.0,78.4835,78.7143,78.4835,78.7003,95200.0
2011-05-10 12:20:00,112.57,112.6,112.48,112.53,63400.0,78.7073,78.7283,78.6444,78.6793,63400.0
2011-05-10 12:25:00,112.51,112.61,112.44,112.58,58400.0,78.6653,78.7353,78.6164,78.7143,58400.0
2011-05-10 12:30:00,112.59,112.63,112.49,112.58,46800.0,78.7213,78.7492,78.6514,78.7143,46800.0
2011-05-10 12:35:00,112.59,112.59,112.49,112.55,21300.0,78.7213,78.7213,78.6514,78.6933,21300.0
2011-05-10 12:40:00,112.56,112.61,112.44,112.45,28400.0,78.7003,78.7353,78.6164,78.6234,28400.0
2011-05-10 12:45:00,112.44,112.55,112.4,112.41,52500.0,78.6164,78.6933,78.5884,78.5954,52500.0
2011-05-10 12:50:00,112.41,112.49,112.33,112.4,36200.0,78.5954,78.6514,78.5395,78.5884,36200.0
2011-05-10 12:55:00,112.4,112.5,112.39,112.48,12600.0,78.5884,78.6583,78.5814,78.6444,12600.0
2011-05-10 13:00:00,112.49,112.49,112.36,112.41,60500.0,78.6514,78.6514,78.5605,78.5954,60500.0
2011-05-10 13:05:00,112.42,112.49,112.4,112.41,21700.0,78.6024,78.6514,78.5884,78.5954,21700.0
2011-05-10 13:10:00,112.42,112.49,112.38,112.45,32800.0,78.6024,78.6514,78.5744,78.6234,32800.0
2011-05-10 13:15:00,112.45,112.55,112.42,112.55,18500.0,78.6234,78.6933,78.6024,78.6933,18500.0
2011-05-10 13:20:00,112.54,112.56,112.47,112.49,32100.0,78.6863,78.7003,78.6374,78.6514,32100.0
2011-05-10 13:25:00,112.51,112.61,112.49,112.59,31100.0,78.6653,78.7353,78.6514,78.7213,31100.0
2011-05-10 13:30:00,112.59,112.61,112.49,112.49,31000.0,78.7213,78.7353,78.6514,78.6514,31000.0
2011-05-10 13:35:00,112.5,112.5,112.47,112.49,20500.0,78.6583,78.6583,78.6374,78.6514,20500.0
2011-05-10 13:40:00,112.49,112.51,112.45,112.49,29000.0,78.6514,78.6653,78.6234,78.6514,29000.0
2011-05-10 13:45:00,112.49,112.49,112.39,112.4,33300.0,78.6514,78.6514,78.5814,78.5884,33300.0
2011-05-10 13:50:00,112.4,112.44,112.34,112.43,26900.0,78.5884,78.6164,78.5465,78.6094,26900.0
2011-05-10 13:55:00,112.43,112.53,112.38,112.53,41800.0,78.6094,78.6793,78.5744,78.6793,41800.0
2011-05-10 14:00:00,112.51,112.6,112.48,112.48,25900.0,78.6653,78.7283,78.6444,78.6444,25900.0
2011-05-10 14:05:00,112.5,112.52,112.46,112.48,21200.0,78.6583,78.6723,78.6304,78.6444,21200.0
2011-05-10 14:10:00,112.49,112.52,112.47,112.49,27600.0,78.6514,78.6723,78.6374,78.6514,27600.0
2011-05-10 14:15:00,112.51,112.53,112.21,112.23,103800.0,78.6653,78.6793,78.4556,78.4696,103800.0
2011-05-10 14:20:00,112.23,112.25,112.14,112.15,29700.0,78.4696,78.4835,78.4066,78.4136,29700.0
2011-05-10 14:25:00,112.14,112.35,112.14,112.34,47200.0,78.4066,78.5535,78.4066,78.5465,47200.0
2011-05-10 14:30:00,112.34,112.35,112.27,112.32,43800.0,78.5465,78.5535,78.4975,78.5325,43800.0
2011-05-10 14:35:00,112.31,112.52,112.29,112.5,76700.0,78.5255,78.6723,78.5115,78.6583,76700.0
2011-05-10 14:40:00,112.5,112.63,112.48,112.6,88800.0,78.6583,78.7492,78.6444,78.7283,88800.0
2011-05-10 14:45:00,112.59,112.62,112.48,112.52,43100.0,78.7213,78.7422,78.6444,78.6723,43100.0
2011-05-10 14:50:00,112.51,112.54,112.48,112.51,18500.0,78.6653,78.6863,78.6444,78.6653,18500.0
2011-05-10 14:55:00,112.51,112.7,112.51,112.68,52100.0,78.6653,78.7982,78.6653,78.7842,52100.0
2011-05-10 15:00:00,112.7,112.7,112.59,112.69,31900.0,78.7982,78.7982,78.7213,78.7912,31900.0
2011-05-10 15:05:00,112.68,112.72,112.61,112.72,29700.0,78.7842,78.8122,78.7353,78.8122,29700.0
2011-05-10 15:10:00,112.72,112.82,112.72,112.82,65800.0,78.8122,78.8821,78.8122,78.8821,65800.0
2011-05-10 15:15:00,112.82,112.97,112.81,112.95,79200.0,78.8821,78.987,78.8751,78.973,79200.0
2011-05-10 15:20:00,112.95,112.95,112.79,112.85,68700.0,78.973,78.973,78.8611,78.9031,68700.0
2011-05-10 15:25:00,112.84,112.95,112.83,112.87,59500.0,78.8961,78.973,78.8891,78.917,59500.0
2011-05-10 15:30:00,112.86,112.87,112.79,112.87,72400.0,78.9101,78.917,78.8611,78.917,72400.0
2011-05-10 15:35:00,112.88,112.93,112.82,112.83,73200.0,78.924,78.959,78.8821,78.8891,73200.0
2011-05-10 15:40:00,112.84,112.91,112.75,112.91,117300.0,78.8961,78.945,78.8331,78.945,117300.0
2011-05-10 15:45:00,112.9,112.91,112.76,112.82,106200.0,78.938,78.945,78.8401,78.8821,106200.0
2011-05-10 15:50:00,112.82,112.83,112.68,112.71,94800.0,78.8821,78.8891,78.7842,78.8052,94800.0
2011-05-10 15:55:00,112.7,112.81,112.66,112.81,233800.0,78.7982,78.8751,78.7702,78.8751,233800.0
2011-05-11 09:30:00,112.34,112.35,111.9,111.9,164900.0,78.5465,78.5535,78.2388,78.2388,164900.0
2011-05-11 09:35:00,111.9,112.1,111.75,112.03,100400.0,78.2388,78.3787,78.134,78.3297,100400.0
2011-05-11 09:40:00,112.05,112.05,111.63,111.67,112000.0,78.3437,78.3437,78.0501,78.078,112000.0
2011-05-11 09:45:00,111.7,111.79,111.56,111.61,85900.0,78.099,78.1619,78.0011,78.0361,85900.0
2011-05-11 09:50:00,111.63,111.78,111.46,111.49,125200.0,78.0501,78.1549,77.9312,77.9522,125200.0
2011-05-11 09:55:00,111.49,111.49,111.27,111.42,166500.0,77.9522,77.9522,77.7983,77.9032,166500.0
2011-05-11 10:00:00,111.42,111.49,110.95,110.98,148800.0,77.9032,77.9522,77.5746,77.5956,148800.0
2011-05-11 10:05:00,110.98,111.05,110.6,110.63,244000.0,77.5956,77.6445,77.3299,77.3509,244000.0
2011-05-11 10:10:00,110.62,110.65,110.42,110.62,207300.0,77.3439,77.3649,77.204,77.3439,207300.0
2011-05-11 10:15:00,110.6,110.79,110.52,110.64,164800.0,77.3299,77.4627,77.274,77.3579,164800.0
2011-05-11 10:20:00,110.64,110.78,110.61,110.72,75300.0,77.3579,77.4557,77.3369,77.4138,75300.0
2011-05-11 10:25:00,110.71,110.82,110.6,110.81,89500.0,77.4068,77.4837,77.3299,77.4767,89500.0
2011-05-11 10:30:00,110.81,110.81,110.36,110.37,197300.0,77.4767,77.4767,77.1621,77.1691,197300.0
2011-05-11 10:35:00,110.38,110.39,110.04,110.07,265700.0,77.1761,77.1831,76.9383,76.9593,265700.0
2011-05-11 10:40:00,110.06,110.23,110.03,110.15,129900.0,76.9523,77.0712,76.9314,77.0153,129900.0
2011-05-11 10:45:00,110.14,110.5,110.12,110.37,114600.0,77.0083,77.26,76.9943,77.1691,114600.0
2011-05-11 10:50:00,110.35,110.46,110.17,110.34,94000.0,77.1551,77.232,77.0292,77.1481,94000.0
2011-05-11 10:55:00,110.33,110.65,110.33,110.55,97500.0,77.1411,77.3649,77.1411,77.2949,97500.0
2011-05-11 11:00:00,110.55,110.68,110.5,110.53,66300.0,77.2949,77.3858,77.26,77.281,66300.0
2011-05-11 11:05:00,110.53,110.56,110.41,110.53,46800.0,77.281,77.3019,77.197,77.281,46800.0
2011-05-11 11:10:00,110.52,110.57,110.43,110.52,30000.0,77.274,77.3089,77.211,77.274,30000.0
2011-05-11 11:15:00,110.51,110.81,110.51,110.8,48400.0,77.267,77.4767,77.267,77.4697,48400.0
2011-05-11 11:20:00,110.82,110.86,110.76,110.84,44000.0,77.4837,77.5117,77.4418,77.4977,44000.0
2011-05-11 11:25:00,110.83,110.92,110.73,110.73,43300.0,77.4907,77.5536,77.4208,77.4208,43300.0
2011-05-11 11:30:00,110.73,110.8,110.7,110.71,47200.0,77.4208,77.4697,77.3998,77.4068,47200.0
2011-05-11 11:35:00,110.72,110.72,110.53,110.55,61800.0,77.4138,77.4138,77.281,77.2949,61800.0
2011-05-11 11:40:00,110.56,110.59,110.47,110.52,51200.0,77.3019,77.3229,77.239,77.274,51200.0
2011-05-11 11:45:00,110.51,110.58,110.42,110.44,44400.0,77.267,77.3159,77.204,77.218,44400.0
2011-05-11 11:50:00,110.44,110.47,110.32,110.39,65400.0,77.218,77.239,77.1341,77.1831,65400.0
2011-05-11 11:55:00,110.39,110.43,110.08,110.21,99700.0,77.1831,77.211,76.9663,77.0572,99700.0
2011-05-11 12:00:00,110.2,110.2,109.75,109.77,199900.0,77.0502,77.0502,76.7356,76.7496,199900.0
2011-05-11 12:05:00,109.77,109.8,109.58,109.8,132500.0,76.7496,76.7705,76.6167,76.7705,132500.0
2011-05-11 12:10:00,109.79,109.79,109.52,109.62,90700.0,76.7636,76.7636,76.5748,76.6447,90700.0
2011-05-11 12:15:00,109.63,109.63,109.0,109.36,278000.0,76.6517,76.6517,76.2112,76.4629,278000.0
2011-05-11 12:20:00,109.36,109.44,109.28,109.44,108200.0,76.4629,76.5188,76.407,76.5188,108200.0
2011-05-11 12:25:00,109.44,109.54,109.37,109.37,83500.0,76.5188,76.5888,76.4699,76.4699,83500.0
2011-05-11 12:30:00,109.38,109.45,109.15,109.4,115400.0,76.4769,76.5258,76.3161,76.4909,115400.0
2011-05-11 12:35:00,109.4,109.81,109.37,109.65,85300.0,76.4909,76.7775,76.4699,76.6657,85300.0
2011-05-11 12:40:00,109.64,109.8,109.56,109.69,81400.0,76.6587,76.7705,76.6027,76.6936,81400.0
2011-05-11 12:45:00,109.68,109.68,109.37,109.48,71900.0,76.6866,76.6866,76.4699,76.5468,71900.0
2011-05-11 12:50:00,109.47,109.65,109.43,109.65,44600.0,76.5398,76.6657,76.5118,76.6657,44600.0
2011-05-11 12:55:00,109.65,109.88,109.62,109.87,102400.0,76.6657,76.8265,76.6447,76.8195,102400.0
2011-05-11 13:00:00,109.86,110.0,109.8,109.94,81500.0,76.8125,76.9104,76.7705,76.8684,81500.0
2011-05-11 13:05:00,109.93,109.98,109.85,109.91,61300.0,76.8614,76.8964,76.8055,76.8475,61300.0
2011-05-11 13:10:00,109.9,110.09,109.89,110.07,80300.0,76.8405,76.9733,76.8335,76.9593,80300.0
2011-05-11 13:15:00,110.07,110.33,110.02,110.29,128300.0,76.9593,77.1411,76.9244,77.1131,128300.0
2011-05-11 13:20:00,110.28,110.41,110.25,110.34,90900.0,77.1062,77.197,77.0852,77.1481,90900.0
2011-05-11 13:25:00,110.36,110.43,110.3,110.36,107600.0,77.1621,77.211,77.1201,77.1621,107600.0
2011-05-11 13:30:00,110.36,110.42,110.05,110.06,144200.0,77.1621,77.204,76.9453,76.9523,144200.0
2011-05-11 13:35:00,110.06,110.19,109.93,110.15,143500.0,76.9523,77.0432,76.8614,77.0153,143500.0
2011-05-11 13:40:00,110.13,110.21,109.99,110.18,73400.0,77.0013,77.0572,76.9034,77.0362,73400.0
2011-05-11 13:45:00,110.18,110.25,110.02,110.08,87900.0,77.0362,77.0852,76.9244,76.9663,87900.0
2011-05-11 13:50:00,110.09,110.25,110.01,110.24,69200.0,76.9733,77.0852,76.9174,77.0782,69200.0
2011-05-11 13:55:00,110.24,110.27,110.07,110.26,60500.0,77.0782,77.0992,76.9593,77.0922,60500.0
2011-05-11 14:00:00,110.25,110.28,110.04,110.07,81700.0,77.0852,77.1062,76.9383,76.9593,81700.0
2011-05-11 14:05:00,110.07,110.07,109.5,109.75,187700.0,76.9593,76.9593,76.5608,76.7356,187700.0
2011-05-11 14:10:00,109.75,110.08,109.62,109.87,173400.0,76.7356,76.9663,76.6447,76.8195,173400.0
2011-05-11 14:15:00,109.86,109.95,109.65,109.65,132600.0,76.8125,76.8754,76.6657,76.6657,132600.0
2011-05-11 14:20:00,109.65,109.71,109.52,109.55,192600.0,76.6657,76.7076,76.5748,76.5957,192600.0
2011-05-11 14:25:00,109.54,109.61,109.47,109.57,98500.0,76.5888,76.6377,76.5398,76.6097,98500.0
2011-05-11 14:30:00,109.58,109.63,109.52,109.56,81200.0,76.6167,76.6517,76.5748,76.6027,81200.0
2011-05-11 14:35:00,109.56,109.85,109.53,109.76,133500.0,76.6027,76.8055,76.5818,76.7426,133500.0
2011-05-11 14:40:00,109.76,109.89,109.7,109.77,75500.0,76.7426,76.8335,76.7006,76.7496,75500.0
2011-05-11 14:45:00,109.77,109.85,109.61,109.69,94200.0,76.7496,76.8055,76.6377,76.6936,94200.0
2011-05-11 14:50:00,109.68,109.77,109.57,109.7,92900.0,76.6866,76.7496,76.6097,76.7006,92900.0
2011-05-11 14:55:00,109.71,109.82,109.67,109.71,68900.0,76.7076,76.7845,76.6797,76.7076,68900.0
2011-05-11 15:00:00,109.71,109.79,109.66,109.71,75900.0,76.7076,76.7636,76.6727,76.7076,75900.0
2011-05-11 15:05:00,109.72,109.74,109.62,109.65,68200.0,76.7146,76.7286,76.6447,76.6657,68200.0
2011-05-11 15:10:00,109.64,109.66,109.49,109.61,69300.0,76.6587,76.6727,76.5538,76.6377,69300.0
2011-05-11 15:15:00,109.61,109.78,109.59,109.77,119200.0,76.6377,76.7566,76.6237,76.7496,119200.0
2011-05-11 15:20:00,109.76,109.99,109.75,109.93,105800.0,76.7426,76.9034,76.7356,76.8614,105800.0
2011-05-11 15:25:00,109.94,109.99,109.7,109.7,96800.0,76.8684,76.9034,76.7006,76.7006,96800.0
2011-05-11 15:30:00,109.73,109.83,109.6,109.61,114400.0,76.7216,76.7915,76.6307,76.6377,114400.0
2011-05-11 15:35:00,109.61,109.64,109.39,109.42,190300.0,76.6377,76.6587,76.4839,76.5049,190300.0
2011-05-11 15:40:00,109.4,109.66,109.4,109.66,194700.0,76.4909,76.6727,76.4909,76.6727,194700.0
2011-05-11 15:45:00,109.66,109.77,109.63,109.77,262700.0,76.6727,76.7496,76.6517,76.7496,262700.0
2011-05-11 15:50:00,109.76,109.98,109.7,109.92,214500.0,76.7426,76.8964,76.7006,76.8544,214500.0
2011-05-11 15:55:00,109.93,110.14,109.91,109.94,399500.0,76.8614,77.0083,76.8475,76.8684,399500.0
2011-05-12 09:30:00,109.11,109.44,109.04,109.05,391300.0,76.2881,76.5188,76.2392,76.2462,391300.0
2011-05-12 09:35:00,109.11,109.26,108.26,108.37,364000.0,76.2881,76.393,75.6938,75.7707,364000.0
2011-05-12 09:40:00,108.35,108.43,107.89,107.89,342300.0,75.7567,75.8127,75.4351,75.4351,342300.0
2011-05-12 09:45:00,107.93,108.05,107.0,107.3,455900.0,75.4631,75.547,74.8128,75.0226,455900.0
2011-05-12 09:50:00,107.27,107.86,107.22,107.85,274900.0,75.0016,75.4141,74.9666,75.4071,274900.0
2011-05-12 09:55:00,107.85,107.94,107.53,107.86,114500.0,75.4071,75.4701,75.1834,75.4141,114500.0
2011-05-12 10:00:00,107.86,108.14,107.72,107.79,236000.0,75.4141,75.6099,75.3162,75.3652,236000.0
2011-05-12 10:05:00,107.79,107.82,107.51,107.64,262600.0,75.3652,75.3862,75.1694,75.2603,262600.0
2011-05-12 10:10:00,107.65,108.09,107.64,108.04,176200.0,75.2673,75.5749,75.2603,75.54,176200.0
2011-05-12 10:15:00,108.05,108.28,107.8,107.82,170400.0,75.547,75.7078,75.3722,75.3862,170400.0
2011-05-12 10:20:00,107.84,108.01,107.65,107.72,159800.0,75.4001,75.519,75.2673,75.3162,159800.0
2011-05-12 10:25:00,107.72,107.91,107.55,107.86,188600.0,75.3162,75.4491,75.1974,75.4141,188600.0
2011-05-12 10:30:00,107.84,108.15,107.79,107.94,194500.0,75.4001,75.6169,75.3652,75.4701,194500.0
2011-05-12 10:35:00,107.96,108.12,107.93,108.04,140700.0,75.484,75.5959,75.4631,75.54,140700.0
2011-05-12 10:40:00,108.06,108.1,107.75,107.82,143900.0,75.554,75.5819,75.3372,75.3862,143900.0
2011-05-12 10:45:00,107.85,108.05,107.83,108.05,95200.0,75.4071,75.547,75.3931,75.547,95200.0
2011-05-12 10:50:00,108.05,108.13,107.7,107.79,89100.0,75.547,75.6029,75.3023,75.3652,89100.0
2011-05-12 10:55:00,107.81,108.05,107.79,107.9,66000.0,75.3792,75.547,75.3652,75.4421,66000.0
2011-05-12 11:00:00,107.89,108.08,107.7,108.06,84700.0,75.4351,75.5679,75.3023,75.554,84700.0
2011-05-12 11:05:00,108.04,108.07,107.81,107.82,68200.0,75.54,75.561,75.3792,75.3862,68200.0
2011-05-12 11:10:00,107.82,108.3,107.78,108.26,121200.0,75.3862,75.7218,75.3582,75.6938,121200.0
2011-05-12 11:15:00,108.29,108.34,108.14,108.31,81200.0,75.7148,75.7497,75.6099,75.7288,81200.0
2011-05-12 11:20:00,108.32,108.5,108.26,108.44,88400.0,75.7358,75.8616,75.6938,75.8197,88400.0
2011-05-12 11:25:00,108.45,108.8,108.42,108.58,108700.0,75.8266,76.0714,75.8057,75.9175,108700.0
2011-05-12 11:30:00,108.59,108.97,108.58,108.91,78200.0,75.9245,76.1902,75.9175,76.1483,78200.0
2011-05-12 11:35:00,108.9,108.99,108.75,108.88,91500.0,76.1413,76.2042,76.0364,76.1273,91500.0
2011-05-12 11:40:00,108.91,109.01,108.88,108.91,75900.0,76.1483,76.2182,76.1273,76.1483,75900.0
2011-05-12 11:45:00,108.9,108.9,108.61,108.78,70200.0,76.1413,76.1413,75.9385,76.0574,70200.0
2011-05-12 11:50:00,108.78,108.93,108.67,108.69,46200.0,76.0574,76.1623,75.9805,75.9944,46200.0
2011-05-12 11:55:00,108.67,108.71,108.41,108.44,54600.0,75.9805,76.0084,75.7987,75.8197,54600.0
2011-05-12 12:00:00,108.43,108.63,108.41,108.47,53800.0,75.8127,75.9525,75.7987,75.8406,53800.0
2011-05-12 12:05:00,108.48,108.5,108.26,108.3,46500.0,75.8476,75.8616,75.6938,75.7218,46500.0
2011-05-12 12:10:00,108.3,108.31,108.09,108.28,73200.0,75.7218,75.7288,75.5749,75.7078,73200.0
2011-05-12 12:15:00,108.31,108.45,108.31,108.4,39600.0,75.7288,75.8266,75.7288,75.7917,39600.0
2011-05-12 12:20:00,108.4,108.62,108.36,108.59,33000.0,75.7917,75.9455,75.7637,75.9245,33000.0
2011-05-12 12:25:00,108.59,108.76,108.58,108.76,21700.0,75.9245,76.0434,75.9175,76.0434,21700.0
2011-05-12 12:30:00,108.75,108.83,108.68,108.73,36100.0,76.0364,76.0923,75.9875,76.0224,36100.0
2011-05-12 12:35:00,108.74,108.8,108.67,108.69,44700.0,76.0294,76.0714,75.9805,75.9944,44700.0
2011-05-12 12:40:00,108.69,108.75,108.5,108.56,48800.0,75.9944,76.0364,75.8616,75.9036,48800.0
2011-05-12 12:45:00,108.56,108.65,108.53,108.62,26400.0,75.9036,75.9665,75.8826,75.9455,26400.0
2011-05-12 12:50:00,108.6,108.68,108.52,108.57,41700.0,75.9315,75.9875,75.8756,75.9105,41700.0
2011-05-12 12:55:00,108.59,108.8,108.57,108.79,37000.0,75.9245,76.0714,75.9105,76.0644,37000.0
2011-05-12 13:00:00,108.79,109.25,108.79,109.19,140200.0,76.0644,76.386,76.0644,76.344,140200.0
2011-05-12 13:05:00,109.24,109.3,109.1,109.12,83800.0,76.379,76.421,76.2811,76.2951,83800.0
2011-05-12 13:10:00,109.13,109.33,109.07,109.33,40000.0,76.3021,76.4419,76.2601,76.4419,40000.0
2011-05-12 13:15:00,109.34,109.52,109.34,109.49,83100.0,76.4489,76.5748,76.4489,76.5538,83100.0
2011-05-12 13:20:00,109.5,109.61,109.39,109.41,94600.0,76.5608,76.6377,76.4839,76.4979,94600.0
2011-05-12 13:25:00,109.41,109.41,109.21,109.27,60000.0,76.4979,76.4979,76.358,76.4,60000.0
2011-05-12 13:30:00,109.28,109.3,109.03,109.08,70500.0,76.407,76.421,76.2322,76.2671,70500.0
2011-05-12 13:35:00,109.07,109.24,108.98,109.14,69700.0,76.2601,76.379,76.1972,76.3091,69700.0
2011-05-12 13:40:00,109.15,109.15,108.89,108.91,50400.0,76.3161,76.3161,76.1343,76.1483,50400.0
2011-05-12 13:45:00,108.91,108.95,108.82,108.83,55100.0,76.1483,76.1762,76.0853,76.0923,55100.0
2011-05-12 13:50:00,108.86,109.02,108.76,108.99,60200.0,76.1133,76.2252,76.0434,76.2042,60200.0
2011-05-12 13:55:00,109.01,109.05,108.86,108.95,61100.0,76.2182,76.2462,76.1133,76.1762,61100.0
2011-05-12 14:00:00,108.93,109.07,108.93,109.05,55200.0,76.1623,76.2601,76.1623,76.2462,55200.0
2011-05-12 14:05:00,109.06,109.33,109.05,109.13,82300.0,76.2531,76.4419,76.2462,76.3021,82300.0
2011-05-12 14:10:00,109.11,109.24,108.99,109.02,54400.0,76.2881,76.379,76.2042,76.2252,54400.0
2011-05-12 14:15:00,109.0,109.03,108.82,108.89,66700.0,76.2112,76.2322,76.0853,76.1343,66700.0
2011-05-12 14:20:00,108.91,108.91,108.72,108.76,101500.0,76.1483,76.1483,76.0154,76.0434,101500.0
2011-05-12 14:25:00,108.76,108.8,108.64,108.76,53900.0,76.0434,76.0714,75.9595,76.0434,53900.0
2011-05-12 14:30:00,108.75,108.77,108.58,108.75,53300.0,76.0364,76.0504,75.9175,76.0364,53300.0
2011-05-12 14:35:00,108.75,108.85,108.66,108.79,50900.0,76.0364,76.1063,75.9735,76.0644,50900.0
2011-05-12 14:40:00,108.79,108.79,108.61,108.77,37400.0,76.0644,76.0644,75.9385,76.0504,37400.0
2011-05-12 14:45:00,108.77,108.9,108.73,108.76,53400.0,76.0504,76.1413,76.0224,76.0434,53400.0
2011-05-12 14:50:00,108.79,108.79,108.55,108.59,40400.0,76.0644,76.0644,75.8966,75.9245,40400.0
2011-05-12 14:55:00,108.59,108.64,108.52,108.52,49800.0,75.9245,75.9595,75.8756,75.8756,49800.0
2011-05-12 15:00:00,108.52,108.56,108.42,108.49,102600.0,75.8756,75.9036,75.8057,75.8546,102600.0
2011-05-12 15:05:00,108.5,108.55,108.4,108.4,89800.0,75.8616,75.8966,75.7917,75.7917,89800.0
2011-05-12 15:10:00,108.4,108.41,108.13,108.16,120200.0,75.7917,75.7987,75.6029,75.6239,120200.0
2011-05-12 15:15:00,108.17,108.38,108.17,108.23,117800.0,75.6309,75.7777,75.6309,75.6728,117800.0
2011-05-12 15:20:00,108.26,108.33,108.07,108.08,96200.0,75.6938,75.7427,75.561,75.5679,96200.0
2011-05-12 15:25:00,108.09,108.2,107.91,108.14,119700.0,75.5749,75.6518,75.4491,75.6099,119700.0
2011-05-12 15:30:00,108.13,108.16,107.93,108.0,197900.0,75.6029,75.6239,75.4631,75.512,197900.0
2011-05-12 15:35:00,107.99,108.03,107.88,108.03,130700.0,75.505,75.533,75.4281,75.533,130700.0
2011-05-12 15:40:00,108.03,108.43,108.03,108.42,159400.0,75.533,75.8127,75.533,75.8057,159400.0
2011-05-12 15:45:00,108.43,108.52,108.38,108.52,180800.0,75.8127,75.8756,75.7777,75.8756,180800.0
2011-05-12 15:50:00,108.52,108.64,108.46,108.62,190300.0,75.8756,75.9595,75.8336,75.9455,190300.0
2011-05-12 15:55:00,108.62,108.65,108.53,108.62,374100.0,75.9455,75.9665,75.8826,75.9455,374100.0
2011-05-13 09:30:00,109.46,109.6,109.25,109.29,252800.0,76.5328,76.6307,76.386,76.414,252800.0
2011-05-13 09:35:00,109.35,109.43,108.88,108.95,242500.0,76.4559,76.5118,76.1273,76.1762,242500.0
2011-05-13 09:40:00,108.93,108.98,108.58,108.74,148500.0,76.1623,76.1972,75.9175,76.0294,148500.0
2011-05-13 09:45:00,108.77,108.85,108.5,108.71,103200.0,76.0504,76.1063,75.8616,76.0084,103200.0
2011-05-13 09:50:00,108.7,108.73,108.4,108.59,118400.0,76.0014,76.0224,75.7917,75.9245,118400.0
2011-05-13 09:55:00,108.61,108.86,108.44,108.47,98200.0,75.9385,76.1133,75.8197,75.8406,98200.0
2011-05-13 10:00:00,108.47,108.65,108.25,108.35,132200.0,75.8406,75.9665,75.6868,75.7567,132200.0
2011-05-13 10:05:00,108.38,108.4,108.08,108.18,109100.0,75.7777,75.7917,75.5679,75.6379,109100.0
2011-05-13 10:10:00,108.17,108.46,108.12,108.37,118500.0,75.6309,75.8336,75.5959,75.7707,118500.0
2011-05-13 10:15:00,108.39,108.86,108.37,108.81,130800.0,75.7847,76.1133,75.7707,76.0784,130800.0
2011-05-13 10:20:00,108.82,108.87,108.51,108.56,76800.0,76.0853,76.1203,75.8686,75.9036,76800.0
2011-05-13 10:25:00,108.56,108.66,108.37,108.51,72600.0,75.9036,75.9735,75.7707,75.8686,72600.0
2011-05-13 10:30:00,108.53,108.94,108.47,108.91,109500.0,75.8826,76.1692,75.8406,76.1483,109500.0
2011-05-13 10:35:00,108.91,109.14,108.86,109.06,226600.0,76.1483,76.3091,76.1133,76.2531,226600.0
2011-05-13 10:40:00,109.06,109.33,109.05,109.06,131700.0,76.2531,76.4419,76.2462,76.2531,131700.0
2011-05-13 10:45:00,109.04,109.27,108.94,109.18,81300.0,76.2392,76.4,76.1692,76.3371,81300.0
2011-05-13 10:50:00,109.19,109.25,109.0,109.12,63900.0,76.344,76.386,76.2112,76.2951,63900.0
2011-05-13 10:55:00,109.13,109.13,108.71,108.74,85300.0,76.3021,76.3021,76.0084,76.0294,85300.0
2011-05-13 11:00:00,108.74,108.93,108.61,108.84,130600.0,76.0294,76.1623,75.9385,76.0993,130600.0
2011-05-13 11:05:00,108.83,108.93,108.63,108.83,114500.0,76.0923,76.1623,75.9525,76.0923,114500.0
2011-05-13 11:10:00,108.82,108.84,108.68,108.71,118100.0,76.0853,76.0993,75.9875,76.0084,118100.0
2011-05-13 11:15:00,108.72,108.74,108.31,108.34,121700.0,76.0154,76.0294,75.7288,75.7497,121700.0
2011-05-13 11:20:00,108.35,108.39,108.07,108.11,144000.0,75.7567,75.7847,75.561,75.5889,144000.0
2011-05-13 11:25:00,108.11,108.35,108.08,108.25,88000.0,75.5889,75.7567,75.5679,75.6868,88000.0
2011-05-13 11:30:00,108.23,108.33,108.13,108.15,59800.0,75.6728,75.7427,75.6029,75.6169,59800.0
2011-05-13 11:35:00,108.15,108.37,108.14,108.21,60800.0,75.6169,75.7707,75.6099,75.6588,60800.0
2011-05-13 11:40:00,108.21,108.32,108.09,108.14,71800.0,75.6588,75.7358,75.5749,75.6099,71800.0
2011-05-13 11:45:00,108.15,108.38,108.08,108.22,120100.0,75.6169,75.7777,75.5679,75.6658,120100.0
2011-05-13 11:50:00,108.2,108.45,108.12,108.13,69700.0,75.6518,75.8266,75.5959,75.6029,69700.0
2011-05-13 11:55:00,108.13,108.21,107.93,107.97,199100.0,75.6029,75.6588,75.4631,75.491,199100.0
2011-05-13 12:00:00,107.99,108.01,107.7,107.7,115900.0,75.505,75.519,75.3023,75.3023,115900.0
2011-05-13 12:05:00,107.71,107.72,107.02,107.04,192500.0,75.3092,75.3162,74.8268,74.8408,192500.0
2011-05-13 12:10:00,107.05,107.2,106.71,106.73,252400.0,74.8478,74.9527,74.6101,74.624,252400.0
2011-05-13 12:15:00,106.76,106.87,106.6,106.66,215600.0,74.645,74.7219,74.5332,74.5751,215600.0
2011-05-13 12:20:00,106.67,106.89,106.65,106.76,142100.0,74.5821,74.7359,74.5681,74.645,142100.0
2011-05-13 12:25:00,106.78,106.79,106.5,106.75,146800.0,74.659,74.666,74.4632,74.638,146800.0
2011-05-13 12:30:00,106.75,107.11,106.64,107.02,134600.0,74.638,74.8897,74.5611,74.8268,134600.0
2011-05-13 12:35:00,107.0,107.19,106.96,107.07,96100.0,74.8128,74.9457,74.7849,74.8618,96100.0
2011-05-13 12:40:00,107.07,107.08,106.93,107.02,87500.0,74.8618,74.8688,74.7639,74.8268,87500.0
2011-05-13 12:45:00,107.01,107.25,107.0,107.24,81600.0,74.8198,74.9876,74.8128,74.9806,81600.0
2011-05-13 12:50:00,107.21,107.39,107.15,107.21,54900.0,74.9597,75.0855,74.9177,74.9597,54900.0
2011-05-13 12:55:00,107.23,107.28,106.97,107.05,60500.0,74.9736,75.0086,74.7919,74.8478,60500.0
2011-05-13 13:00:00,107.08,107.25,106.99,107.09,59400.0,74.8688,74.9876,74.8058,74.8758,59400.0
2011-05-13 13:05:00,107.1,107.14,106.94,107.09,54400.0,74.8827,74.9107,74.7709,74.8758,54400.0
2011-05-13 13:10:00,107.07,107.25,107.06,107.2,45100.0,74.8618,74.9876,74.8548,74.9527,45100.0
2011-05-13 13:15:00,107.21,107.3,107.07,107.2,37700.0,74.9597,75.0226,74.8618,74.9527,37700.0
2011-05-13 13:20:00,107.2,107.44,107.2,107.43,58300.0,74.9527,75.1205,74.9527,75.1135,58300.0
2011-05-13 13:25:00,107.42,107.42,107.22,107.3,30300.0,75.1065,75.1065,74.9666,75.0226,30300.0
2011-05-13 13:30:00,107.31,107.36,107.09,107.24,63700.0,75.0296,75.0645,74.8758,74.9806,63700.0
2011-05-13 13:35:00,107.23,107.24,107.06,107.15,62100.0,74.9736,74.9806,74.8548,74.9177,62100.0
2011-05-13 13:40:00,107.16,107.2,107.12,107.2,35900.0,74.9247,74.9527,74.8967,74.9527,35900.0
2011-05-13 13:45:00,107.17,107.5,107.17,107.34,60800.0,74.9317,75.1624,74.9317,75.0505,60800.0
2011-05-13 13:50:00,107.36,107.4,107.17,107.18,25300.0,75.0645,75.0925,74.9317,74.9387,25300.0
2011-05-13 13:55:00,107.16,107.25,107.12,107.22,57200.0,74.9247,74.9876,74.8967,74.9666,57200.0
2011-05-13 14:00:00,107.24,107.26,107.15,107.23,38300.0,74.9806,74.9946,74.9177,74.9736,38300.0
2011-05-13 14:05:00,107.25,107.38,107.21,107.33,30400.0,74.9876,75.0785,74.9597,75.0436,30400.0
2011-05-13 14:10:00,107.33,107.48,107.27,107.45,30200.0,75.0436,75.1484,75.0016,75.1275,30200.0
2011-05-13 14:15:00,107.45,107.5,107.34,107.45,54100.0,75.1275,75.1624,75.0505,75.1275,54100.0
2011-05-13 14:20:00,107.49,107.6,107.47,107.53,43600.0,75.1554,75.2323,75.1414,75.1834,43600.0
2011-05-13 14:25:00,107.55,107.58,107.49,107.55,42300.0,75.1974,75.2184,75.1554,75.1974,42300.0
2011-05-13 14:30:00,107.56,107.67,107.53,107.59,40300.0,75.2044,75.2813,75.1834,75.2253,40300.0
2011-05-13 14:35:00,107.59,107.59,107.45,107.49,35600.0,75.2253,75.2253,75.1275,75.1554,35600.0
2011-05-13 14:40:00,107.49,107.6,107.49,107.51,25800.0,75.1554,75.2323,75.1554,75.1694,25800.0
2011-05-13 14:45:00,107.51,107.52,107.32,107.38,76300.0,75.1694,75.1764,75.0366,75.0785,76300.0
2011-05-13 14:50:00,107.37,107.39,107.28,107.37,56500.0,75.0715,75.0855,75.0086,75.0715,56500.0
2011-05-13 14:55:00,107.36,107.36,107.0,107.04,95300.0,75.0645,75.0645,74.8128,74.8408,95300.0
2011-05-13 15:00:00,107.03,107.06,106.9,106.93,175300.0,74.8338,74.8548,74.7429,74.7639,175300.0
2011-05-13 15:05:00,106.94,107.05,106.94,106.98,66500.0,74.7709,74.8478,74.7709,74.7988,66500.0
2011-05-13 15:10:00,106.99,107.08,106.93,107.03,48500.0,74.8058,74.8688,74.7639,74.8338,48500.0
2011-05-13 15:15:00,107.03,107.03,106.75,106.76,92100.0,74.8338,74.8338,74.638,74.645,92100.0
2011-05-13 15:20:00,106.75,106.85,106.64,106.82,96200.0,74.638,74.7079,74.5611,74.687,96200.0
2011-05-13 15:25:00,106.82,106.82,106.5,106.52,148900.0,74.687,74.687,74.4632,74.4772,148900.0
2011-05-13 15:30:00,106.53,106.7,106.52,106.64,132600.0,74.4842,74.6031,74.4772,74.5611,132600.0
2011-05-13 15:35:00,106.64,106.78,106.56,106.69,178500.0,74.5611,74.659,74.5052,74.5961,178500.0
2011-05-13 15:40:00,106.68,106.71,106.32,106.34,234800.0,74.5891,74.6101,74.3374,74.3514,234800.0
2011-05-13 15:45:00,106.35,106.42,106.23,106.3,243800.0,74.3584,74.4073,74.2745,74.3234,243800.0
2011-05-13 15:50:00,106.31,106.31,106.02,106.11,336600.0,74.3304,74.3304,74.1276,74.1906,336600.0
2011-05-13 15:55:00,106.1,106.33,106.1,106.31,404300.0,74.1836,74.3444,74.1836,74.3304,404300.0
2011-05-16 09:30:00,105.87,106.02,105.11,105.55,349100.0,74.0227,74.1276,73.4914,73.799,349100.0
2011-05-16 09:35:00,105.56,105.98,105.56,105.84,141000.0,73.806,74.0997,73.806,74.0018,141000.0
2011-05-16 09:40:00,105.84,106.27,105.8,105.98,132700.0,74.0018,74.3024,73.9738,74.0997,132700.0
2011-05-16 09:45:00,105.96,105.98,105.37,105.45,160500.0,74.0857,74.0997,73.6732,73.7291,160500.0
2011-05-16 09:50:00,105.44,105.6,105.14,105.53,231700.0,73.7221,73.834,73.5123,73.785,231700.0
2011-05-16 09:55:00,105.53,105.59,105.07,105.26,145900.0,73.785,73.827,73.4634,73.5962,145900.0
2011-05-16 10:00:00,105.25,105.57,105.17,105.49,145800.0,73.5893,73.813,73.5333,73.7571,145800.0
2011-05-16 10:05:00,105.51,105.98,105.43,105.87,186500.0,73.771,74.0997,73.7151,74.0227,186500.0
2011-05-16 10:10:00,105.88,106.02,105.7,105.77,119400.0,74.0297,74.1276,73.9039,73.9528,119400.0
2011-05-16 10:15:00,105.75,106.08,105.73,106.07,78100.0,73.9388,74.1696,73.9249,74.1626,78100.0
2011-05-16 10:20:00,106.08,106.29,105.99,106.11,118300.0,74.1696,74.3164,74.1066,74.1906,118300.0
2011-05-16 10:25:00,106.13,106.45,106.04,106.09,103600.0,74.2045,74.4283,74.1416,74.1766,103600.0
2011-05-16 10:30:00,106.09,106.29,106.09,106.23,70700.0,74.1766,74.3164,74.1766,74.2745,70700.0
2011-05-16 10:35:00,106.23,106.41,106.17,106.34,78200.0,74.2745,74.4003,74.2325,74.3514,78200.0
2011-05-16 10:40:00,106.32,106.76,106.28,106.75,114000.0,74.3374,74.645,74.3094,74.638,114000.0
2011-05-16 10:45:00,106.76,106.82,106.67,106.72,132200.0,74.645,74.687,74.5821,74.6171,132200.0
2011-05-16 10:50:00,106.72,107.38,106.72,107.37,179200.0,74.6171,75.0785,74.6171,75.0715,179200.0
2011-05-16 10:55:00,107.37,107.74,107.29,107.7,199300.0,75.0715,75.3302,75.0156,75.3023,199300.0
2011-05-16 11:00:00,107.73,108.21,107.72,108.17,321800.0,75.3232,75.6588,75.3162,75.6309,321800.0
2011-05-16 11:05:00,108.16,108.27,107.75,107.79,187600.0,75.6239,75.7008,75.3372,75.3652,187600.0
2011-05-16 11:10:00,107.78,107.8,107.57,107.68,85900.0,75.3582,75.3722,75.2114,75.2883,85900.0
2011-05-16 11:15:00,107.68,107.86,107.65,107.66,91500.0,75.2883,75.4141,75.2673,75.2743,91500.0
2011-05-16 11:20:00,107.65,107.71,107.52,107.56,72600.0,75.2673,75.3092,75.1764,75.2044,72600.0
2011-05-16 11:25:00,107.56,107.62,107.5,107.59,70900.0,75.2044,75.2463,75.1624,75.2253,70900.0
2011-05-16 11:30:00,107.57,107.69,107.54,107.68,44800.0,75.2114,75.2953,75.1904,75.2883,44800.0
2011-05-16 11:35:00,107.65,108.19,107.62,108.15,113900.0,75.2673,75.6449,75.2463,75.6169,113900.0
2011-05-16 11:40:00,108.16,108.16,107.69,107.69,120300.0,75.6239,75.6239,75.2953,75.2953,120300.0
2011-05-16 11:45:00,107.69,107.71,107.25,107.35,113200.0,75.2953,75.3092,74.9876,75.0575,113200.0
2011-05-16 11:50:00,107.35,107.5,107.34,107.35,68900.0,75.0575,75.1624,75.0505,75.0575,68900.0
2011-05-16 11:55:00,107.35,107.44,107.28,107.35,57600.0,75.0575,75.1205,75.0086,75.0575,57600.0
2011-05-16 12:00:00,107.37,107.43,107.26,107.3,35700.0,75.0715,75.1135,74.9946,75.0226,35700.0
2011-05-16 12:05:00,107.3,107.3,107.06,107.13,65700.0,75.0226,75.0226,74.8548,74.9037,65700.0
2011-05-16 12:10:00,107.17,107.29,107.09,107.26,51200.0,74.9317,75.0156,74.8758,74.9946,51200.0
2011-05-16 12:15:00,107.25,107.39,107.17,107.39,31200.0,74.9876,75.0855,74.9317,75.0855,31200.0
2011-05-16 12:20:00,107.38,107.38,107.18,107.21,39500.0,75.0785,75.0785,74.9387,74.9597,39500.0
2011-05-16 12:25:00,107.22,107.39,107.16,107.36,52500.0,74.9666,75.0855,74.9247,75.0645,52500.0
2011-05-16 12:30:00,107.35,107.48,107.35,107.37,54200.0,75.0575,75.1484,75.0575,75.0715,54200.0
2011-05-16 12:35:00,107.37,107.48,107.22,107.47,50400.0,75.0715,75.1484,74.9666,75.1414,50400.0
2011-05-16 12:40:00,107.47,107.55,107.28,107.28,37800.0,75.1414,75.1974,75.0086,75.0086,37800.0
2011-05-16 12:45:00,107.27,107.35,107.24,107.26,55200.0,75.0016,75.0575,74.9806,74.9946,55200.0
2011-05-16 12:50:00,107.27,107.27,107.0,107.11,57300.0,75.0016,75.0016,74.8128,74.8897,57300.0
2011-05-16 12:55:00,107.1,107.1,106.85,106.97,81800.0,74.8827,74.8827,74.7079,74.7919,81800.0
2011-05-16 13:00:00,106.95,106.96,106.72,106.84,49000.0,74.7779,74.7849,74.6171,74.701,49000.0
2011-05-16 13:05:00,106.84,106.92,106.74,106.76,37800.0,74.701,74.7569,74.631,74.645,37800.0
2011-05-16 13:10:00,106.76,106.77,106.61,106.7,75400.0,74.645,74.652,74.5401,74.6031,75400.0
2011-05-16 13:15:00,106.73,106.89,106.58,106.89,34600.0,74.624,74.7359,74.5192,74.7359,34600.0
2011-05-16 13:20:00,106.9,106.95,106.79,106.87,54700.0,74.7429,74.7779,74.666,74.7219,54700.0
2011-05-16 13:25:00,106.88,106.89,106.74,106.85,45400.0,74.7289,74.7359,74.631,74.7079,45400.0
2011-05-16 13:30:00,106.85,107.05,106.81,107.0,50500.0,74.7079,74.8478,74.68,74.8128,50500.0
2011-05-16 13:35:00,107.0,107.11,106.96,107.1,27800.0,74.8128,74.8897,74.7849,74.8827,27800.0
2011-05-16 13:40:00,107.1,107.37,107.08,107.25,51800.0,74.8827,75.0715,74.8688,74.9876,51800.0
2011-05-16 13:45:00,107.25,107.27,107.14,107.14,55800.0,74.9876,75.0016,74.9107,74.9107,55800.0
2011-05-16 13:50:00,107.16,107.23,107.02,107.03,32200.0,74.9247,74.9736,74.8268,74.8338,32200.0
2011-05-16 13:55:00,107.02,107.09,106.96,106.96,41600.0,74.8268,74.8758,74.7849,74.7849,41600.0
2011-05-16 14:00:00,106.97,107.04,106.86,106.99,55500.0,74.7919,74.8408,74.7149,74.8058,55500.0
2011-05-16 14:05:00,106.99,107.2,106.99,107.14,38900.0,74.8058,74.9527,74.8058,74.9107,38900.0
2011-05-16 14:10:00,107.13,107.15,106.95,106.98,50200.0,74.9037,74.9177,74.7779,74.7988,50200.0
2011-05-16 14:15:00,106.95,107.01,106.71,106.81,67300.0,74.7779,74.8198,74.6101,74.68,67300.0
2011-05-16 14:20:00,106.8,106.83,106.5,106.5,73700.0,74.673,74.694,74.4632,74.4632,73700.0
2011-05-16 14:25:00,106.5,106.51,106.19,106.2,82800.0,74.4632,74.4702,74.2465,74.2535,82800.0
2011-05-16 14:30:00,106.22,106.38,106.12,106.19,89300.0,74.2675,74.3793,74.1975,74.2465,89300.0
2011-05-16 14:35:00,106.18,106.18,106.0,106.09,94400.0,74.2395,74.2395,74.1136,74.1766,94400.0
2011-05-16 14:40:00,106.1,106.2,105.93,106.18,82100.0,74.1836,74.2535,74.0647,74.2395,82100.0
2011-05-16 14:45:00,106.18,106.23,106.02,106.17,69400.0,74.2395,74.2745,74.1276,74.2325,69400.0
2011-05-16 14:50:00,106.18,106.23,106.0,106.06,75600.0,74.2395,74.2745,74.1136,74.1556,75600.0
2011-05-16 14:55:00,106.07,106.23,105.97,105.97,116600.0,74.1626,74.2745,74.0927,74.0927,116600.0
2011-05-16 15:00:00,106.01,106.24,105.97,106.24,76300.0,74.1206,74.2814,74.0927,74.2814,76300.0
2011-05-16 15:05:00,106.23,106.29,106.17,106.2,68500.0,74.2745,74.3164,74.2325,74.2535,68500.0
2011-05-16 15:10:00,106.18,106.19,105.88,105.96,69900.0,74.2395,74.2465,74.0297,74.0857,69900.0
2011-05-16 15:15:00,105.94,106.18,105.92,106.15,105900.0,74.0717,74.2395,74.0577,74.2185,105900.0
2011-05-16 15:20:00,106.13,106.19,106.01,106.05,69700.0,74.2045,74.2465,74.1206,74.1486,69700.0
2011-05-16 15:25:00,106.04,106.16,105.99,106.02,51600.0,74.1416,74.2255,74.1066,74.1276,51600.0
2011-05-16 15:30:00,106.02,106.27,105.97,106.27,78000.0,74.1276,74.3024,74.0927,74.3024,78000.0
2011-05-16 15:35:00,106.26,106.34,106.2,106.34,154200.0,74.2954,74.3514,74.2535,74.3514,154200.0
2011-05-16 15:40:00,106.34,106.38,106.0,106.01,253500.0,74.3514,74.3793,74.1136,74.1206,253500.0
2011-05-16 15:45:00,106.01,106.07,105.87,106.06,187800.0,74.1206,74.1626,74.0227,74.1556,187800.0
2011-05-16 15:50:00,106.06,106.17,105.93,106.14,168600.0,74.1556,74.2325,74.0647,74.2115,168600.0
2011-05-16 15:55:00,106.14,106.18,106.01,106.06,195600.0,74.2115,74.2395,74.1206,74.1556,195600.0
2011-05-17 09:30:00,105.08,105.13,103.97,104.03,583000.0,73.4704,73.5053,72.6943,72.7362,583000.0
2011-05-17 09:35:00,104.05,104.08,103.66,103.83,370200.0,72.7502,72.7712,72.4775,72.5964,370200.0
2011-05-17 09:40:00,103.79,104.27,103.77,104.25,279100.0,72.5684,72.9041,72.5545,72.8901,279100.0
2011-05-17 09:45:00,104.25,104.85,104.16,104.77,391400.0,72.8901,73.3096,72.8271,73.2536,391400.0
2011-05-17 09:50:00,104.78,105.04,104.55,105.02,187600.0,73.2606,73.4424,73.0998,73.4284,187600.0
2011-05-17 09:55:00,104.99,105.23,104.8,104.84,205000.0,73.4075,73.5753,73.2746,73.3026,205000.0
2011-05-17 10:00:00,104.84,104.85,104.38,104.41,185900.0,73.3026,73.3096,72.981,73.0019,185900.0
2011-05-17 10:05:00,104.41,104.67,103.91,104.02,308300.0,73.0019,73.1837,72.6523,72.7293,308300.0
2011-05-17 10:10:00,104.02,104.33,103.97,104.21,184200.0,72.7293,72.946,72.6943,72.8621,184200.0
2011-05-17 10:15:00,104.24,104.73,104.22,104.4,364000.0,72.8831,73.2257,72.8691,72.9949,364000.0
2011-05-17 10:20:00,104.4,104.44,104.05,104.31,186200.0,72.9949,73.0229,72.7502,72.932,186200.0
2011-05-17 10:25:00,104.34,104.52,104.15,104.26,193100.0,72.953,73.0788,72.8201,72.8971,193100.0
2011-05-17 10:30:00,104.26,104.54,104.13,104.35,179800.0,72.8971,73.0928,72.8062,72.96,179800.0
2011-05-17 10:35:00,104.34,104.52,104.32,104.45,102400.0,72.953,73.0788,72.939,73.0299,102400.0
2011-05-17 10:40:00,104.45,104.73,104.36,104.47,196500.0,73.0299,73.2257,72.967,73.0439,196500.0
2011-05-17 10:45:00,104.46,104.5,104.2,104.22,161500.0,73.0369,73.0649,72.8551,72.8691,161500.0
2011-05-17 10:50:00,104.22,104.24,103.91,103.95,290700.0,72.8691,72.8831,72.6523,72.6803,290700.0
2011-05-17 10:55:00,103.96,104.06,103.66,103.66,265500.0,72.6873,72.7572,72.4775,72.4775,265500.0
2011-05-17 11:00:00,103.66,103.67,103.07,103.34,356400.0,72.4775,72.4845,72.065,72.2538,356400.0
2011-05-17 11:05:00,103.34,103.38,102.72,102.79,489800.0,72.2538,72.2818,71.8203,71.8693,489800.0
2011-05-17 11:10:00,102.78,103.13,102.77,102.95,277600.0,71.8623,72.107,71.8553,71.9811,277600.0
2011-05-17 11:15:00,102.94,103.0,102.72,102.82,231000.0,71.9741,72.0161,71.8203,71.8902,231000.0
2011-05-17 11:20:00,102.82,103.03,102.64,102.72,186100.0,71.8902,72.0371,71.7644,71.8203,186100.0
2011-05-17 11:25:00,102.72,102.75,102.23,102.35,325900.0,71.8203,71.8413,71.4777,71.5616,325900.0
2011-05-17 11:30:00,102.34,102.53,102.12,102.27,286100.0,71.5546,71.6875,71.4008,71.5057,286100.0
2011-05-17 11:35:00,102.28,102.5,102.24,102.28,260000.0,71.5127,71.6665,71.4847,71.5127,260000.0
2011-05-17 11:40:00,102.29,102.56,102.28,102.44,200800.0,71.5197,71.7084,71.5127,71.6245,200800.0
2011-05-17 11:45:00,102.48,102.72,102.45,102.53,281500.0,71.6525,71.8203,71.6315,71.6875,281500.0
2011-05-17 11:50:00,102.54,102.59,102.26,102.41,253100.0,71.6945,71.7294,71.4987,71.6036,253100.0
2011-05-17 11:55:00,102.41,102.55,102.4,102.5,249100.0,71.6036,71.7015,71.5966,71.6665,249100.0
2011-05-17 12:00:00,102.5,102.51,102.4,102.42,247600.0,71.6665,71.6735,71.5966,71.6106,247600.0
2011-05-17 12:05:00,102.44,102.47,102.28,102.39,118900.0,71.6245,71.6455,71.5127,71.5896,118900.0
2011-05-17 12:10:00,102.36,102.72,102.33,102.68,223600.0,71.5686,71.8203,71.5476,71.7923,223600.0
2011-05-17 12:15:00,102.69,102.97,102.69,102.96,184600.0,71.7993,71.9951,71.7993,71.9881,184600.0
2011-05-17 12:20:00,102.94,103.05,102.93,102.95,225200.0,71.9741,72.051,71.9671,71.9811,225200.0
2011-05-17 12:25:00,102.95,102.96,102.46,102.5,198700.0,71.9811,71.9881,71.6385,71.6665,198700.0
2011-05-17 12:30:00,102.49,102.52,102.18,102.4,237600.0,71.6595,71.6805,71.4428,71.5966,237600.0
2011-05-17 12:35:00,102.4,102.42,102.16,102.21,151700.0,71.5966,71.6106,71.4288,71.4637,151700.0
2011-05-17 12:40:00,102.22,102.74,102.22,102.68,191500.0,71.4707,71.8343,71.4707,71.7923,191500.0
2011-05-17 12:45:00,102.67,102.74,102.05,102.05,369000.0,71.7854,71.8343,71.3519,71.3519,369000.0
2011-05-17 12:50:00,102.05,102.19,101.79,101.97,316400.0,71.3519,71.4497,71.1701,71.2959,316400.0
2011-05-17 12:55:00,101.97,102.04,101.76,101.97,213500.0,71.2959,71.3449,71.1491,71.2959,213500.0
2011-05-17 13:00:00,101.95,102.19,101.86,102.06,157400.0,71.2819,71.4497,71.219,71.3589,157400.0
2011-05-17 13:05:00,102.06,102.15,101.94,102.05,94200.0,71.3589,71.4218,71.2749,71.3519,94200.0
2011-05-17 13:10:00,102.05,102.24,101.93,102.18,81000.0,71.3519,71.4847,71.268,71.4428,81000.0
2011-05-17 13:15:00,102.17,102.3,102.15,102.15,90300.0,71.4358,71.5267,71.4218,71.4218,90300.0
2011-05-17 13:20:00,102.15,102.19,101.98,102.14,99500.0,71.4218,71.4497,71.3029,71.4148,99500.0
2011-05-17 13:25:00,102.16,102.37,102.07,102.23,67700.0,71.4288,71.5756,71.3658,71.4777,67700.0
2011-05-17 13:30:00,102.23,102.39,102.1,102.14,133400.0,71.4777,71.5896,71.3868,71.4148,133400.0
2011-05-17 13:35:00,102.15,102.32,102.09,102.11,99000.0,71.4218,71.5406,71.3798,71.3938,99000.0
2011-05-17 13:40:00,102.13,102.17,102.0,102.16,132900.0,71.4078,71.4358,71.3169,71.4288,132900.0
2011-05-17 13:45:00,102.19,102.38,102.13,102.18,133300.0,71.4497,71.5826,71.4078,71.4428,133300.0
2011-05-17 13:50:00,102.14,102.31,102.11,102.15,192300.0,71.4148,71.5336,71.3938,71.4218,192300.0
2011-05-17 13:55:00,102.15,102.35,102.13,102.32,275500.0,71.4218,71.5616,71.4078,71.5406,275500.0
2011-05-17 14:00:00,102.33,102.7,102.3,102.63,297400.0,71.5476,71.8063,71.5267,71.7574,297400.0
2011-05-17 14:05:00,102.63,102.65,102.41,102.45,203400.0,71.7574,71.7714,71.6036,71.6315,203400.0
2011-05-17 14:10:00,102.46,102.49,102.29,102.4,135700.0,71.6385,71.6595,71.5197,71.5966,135700.0
2011-05-17 14:15:00,102.4,102.4,102.16,102.23,161000.0,71.5966,71.5966,71.4288,71.4777,161000.0
2011-05-17 14:20:00,102.22,102.26,102.04,102.04,88600.0,71.4707,71.4987,71.3449,71.3449,88600.0
2011-05-17 14:25:00,102.03,102.16,102.03,102.07,100400.0,71.3379,71.4288,71.3379,71.3658,100400.0
2011-05-17 14:30:00,102.04,102.11,101.92,102.04,170300.0,71.3449,71.3938,71.261,71.3449,170300.0
2011-05-17 14:35:00,102.03,102.04,101.91,101.99,134600.0,71.3379,71.3449,71.254,71.3099,134600.0
2011-05-17 14:40:00,101.98,102.0,101.57,101.57,169000.0,71.3029,71.3169,71.0163,71.0163,169000.0
2011-05-17 14:45:00,101.57,101.77,101.56,101.74,308900.0,71.0163,71.1561,71.0093,71.1351,308900.0
2011-05-17 14:50:00,101.77,101.92,101.69,101.88,214600.0,71.1561,71.261,71.1002,71.233,214600.0
2011-05-17 14:55:00,101.88,102.5,101.83,102.48,210600.0,71.233,71.6665,71.198,71.6525,210600.0
2011-05-17 15:00:00,102.47,102.51,102.24,102.26,221000.0,71.6455,71.6735,71.4847,71.4987,221000.0
2011-05-17 15:05:00,102.24,102.4,101.96,102.05,215500.0,71.4847,71.5966,71.2889,71.3519,215500.0
2011-05-17 15:10:00,102.06,102.2,102.01,102.2,210100.0,71.3589,71.4567,71.3239,71.4567,210100.0
2011-05-17 15:15:00,102.2,102.22,102.02,102.1,155500.0,71.4567,71.4707,71.3309,71.3868,155500.0
2011-05-17 15:20:00,102.1,102.33,102.0,102.05,206800.0,71.3868,71.5476,71.3169,71.3519,206800.0
2011-05-17 15:25:00,102.07,102.07,101.82,101.84,169000.0,71.3658,71.3658,71.191,71.205,169000.0
2011-05-17 15:30:00,101.83,102.01,101.82,102.0,237100.0,71.198,71.3239,71.191,71.3169,237100.0
2011-05-17 15:35:00,102.0,102.11,101.91,101.93,212000.0,71.3169,71.3938,71.254,71.268,212000.0
2011-05-17 15:40:00,101.93,102.04,101.71,101.74,357600.0,71.268,71.3449,71.1141,71.1351,357600.0
2011-05-17 15:45:00,101.74,101.87,101.61,101.7,463000.0,71.1351,71.226,71.0442,71.1071,463000.0
2011-05-17 15:50:00,101.7,101.73,101.47,101.72,684500.0,71.1071,71.1281,70.9463,71.1211,684500.0
2011-05-17 15:55:00,101.73,102.09,101.7,102.07,762800.0,71.1281,71.3798,71.1071,71.3658,762800.0
2011-05-18 09:30:00,102.85,102.86,102.1,102.44,417000.0,71.9112,71.9182,71.3868,71.6245,417000.0
2011-05-18 09:35:00,102.46,102.46,101.78,102.1,299800.0,71.6385,71.6385,71.1631,71.3868,299800.0
2011-05-18 09:40:00,102.09,102.81,101.91,102.73,322700.0,71.3798,71.8832,71.254,71.8273,322700.0
2011-05-18 09:45:00,102.71,103.24,102.71,102.72,359500.0,71.8133,72.1839,71.8133,71.8203,359500.0
2011-05-18 09:50:00,102.74,102.89,102.52,102.78,227400.0,71.8343,71.9392,71.6805,71.8623,227400.0
2011-05-18 09:55:00,102.76,102.76,102.35,102.45,167000.0,71.8483,71.8483,71.5616,71.6315,167000.0
2011-05-18 10:00:00,102.46,103.09,102.42,103.07,217600.0,71.6385,72.079,71.6106,72.065,217600.0
2011-05-18 10:05:00,103.05,103.19,102.97,103.03,170000.0,72.051,72.1489,71.9951,72.0371,170000.0
2011-05-18 10:10:00,103.04,103.19,102.91,103.03,142300.0,72.0441,72.1489,71.9532,72.0371,142300.0
2011-05-18 10:15:00,103.0,103.01,102.83,102.99,179600.0,72.0161,72.0231,71.8972,72.0091,179600.0
2011-05-18 10:20:00,102.98,103.09,102.89,103.08,122700.0,72.0021,72.079,71.9392,72.072,122700.0
2011-05-18 10:25:00,103.08,103.7,103.07,103.63,251200.0,72.072,72.5055,72.065,72.4566,251200.0
2011-05-18 10:30:00,103.64,103.84,103.59,103.65,158500.0,72.4636,72.6034,72.4286,72.4706,158500.0
2011-05-18 10:35:00,103.64,103.88,103.52,103.53,189100.0,72.4636,72.6314,72.3797,72.3867,189100.0
2011-05-18 10:40:00,103.53,103.62,103.28,103.43,162400.0,72.3867,72.4496,72.2119,72.3167,162400.0
2011-05-18 10:45:00,103.45,103.8,103.44,103.77,84200.0,72.3307,72.5754,72.3237,72.5545,84200.0
2011-05-18 10:50:00,103.77,103.84,103.52,103.64,87200.0,72.5545,72.6034,72.3797,72.4636,87200.0
2011-05-18 10:55:00,103.65,103.72,103.53,103.61,69400.0,72.4706,72.5195,72.3867,72.4426,69400.0
2011-05-18 11:00:00,103.61,103.82,103.61,103.81,69800.0,72.4426,72.5894,72.4426,72.5824,69800.0
2011-05-18 11:05:00,103.82,103.92,103.72,103.75,98200.0,72.5894,72.6593,72.5195,72.5405,98200.0
2011-05-18 11:10:00,103.77,103.77,103.56,103.59,108600.0,72.5545,72.5545,72.4076,72.4286,108600.0
2011-05-18 11:15:00,103.61,103.62,103.45,103.55,57000.0,72.4426,72.4496,72.3307,72.4006,57000.0
2011-05-18 11:20:00,103.54,103.6,103.46,103.52,92400.0,72.3936,72.4356,72.3377,72.3797,92400.0
2011-05-18 11:25:00,103.54,103.7,103.49,103.68,65300.0,72.3936,72.5055,72.3587,72.4915,65300.0
2011-05-18 11:30:00,103.66,103.72,103.6,103.68,46100.0,72.4775,72.5195,72.4356,72.4915,46100.0
2011-05-18 11:35:00,103.69,103.71,103.6,103.67,35600.0,72.4985,72.5125,72.4356,72.4845,35600.0
2011-05-18 11:40:00,103.65,103.85,103.65,103.81,73600.0,72.4706,72.6104,72.4706,72.5824,73600.0
2011-05-18 11:45:00,103.83,103.91,103.8,103.89,49100.0,72.5964,72.6523,72.5754,72.6384,49100.0
2011-05-18 11:50:00,103.91,103.98,103.87,103.94,53000.0,72.6523,72.7013,72.6244,72.6733,53000.0
2011-05-18 11:55:00,103.93,104.0,103.92,103.97,50700.0,72.6663,72.7153,72.6593,72.6943,50700.0
2011-05-18 12:00:00,103.98,104.19,103.97,104.17,92600.0,72.7013,72.8481,72.6943,72.8341,92600.0
2011-05-18 12:05:00,104.17,104.17,103.88,103.98,101200.0,72.8341,72.8341,72.6314,72.7013,101200.0
2011-05-18 12:10:00,103.98,104.06,103.96,104.0,37000.0,72.7013,72.7572,72.6873,72.7153,37000.0
2011-05-18 12:15:00,104.03,104.1,104.0,104.08,38900.0,72.7362,72.7852,72.7153,72.7712,38900.0
2011-05-18 12:20:00,104.08,104.1,104.0,104.02,62900.0,72.7712,72.7852,72.7153,72.7293,62900.0
2011-05-18 12:25:00,104.04,104.04,103.9,103.95,40000.0,72.7432,72.7432,72.6454,72.6803,40000.0
2011-05-18 12:30:00,103.95,104.08,103.94,104.04,36300.0,72.6803,72.7712,72.6733,72.7432,36300.0
2011-05-18 12:35:00,104.05,104.1,104.05,104.08,26100.0,72.7502,72.7852,72.7502,72.7712,26100.0
2011-05-18 12:40:00,104.08,104.26,104.05,104.21,89000.0,72.7712,72.8971,72.7502,72.8621,89000.0
2011-05-18 12:45:00,104.21,104.24,104.08,104.12,65600.0,72.8621,72.8831,72.7712,72.7992,65600.0
2011-05-18 12:50:00,104.1,104.19,104.04,104.18,43300.0,72.7852,72.8481,72.7432,72.8411,43300.0
2011-05-18 12:55:00,104.18,104.29,104.18,104.23,35700.0,72.8411,72.918,72.8411,72.8761,35700.0
2011-05-18 13:00:00,104.21,104.53,104.21,104.51,84200.0,72.8621,73.0858,72.8621,73.0719,84200.0
2011-05-18 13:05:00,104.51,104.72,104.51,104.69,107700.0,73.0719,73.2187,73.0719,73.1977,107700.0
2011-05-18 13:10:00,104.7,104.75,104.59,104.65,87800.0,73.2047,73.2397,73.1278,73.1697,87800.0
2011-05-18 13:15:00,104.65,104.73,104.6,104.63,40700.0,73.1697,73.2257,73.1348,73.1558,40700.0
2011-05-18 13:20:00,104.61,104.72,104.6,104.61,32000.0,73.1418,73.2187,73.1348,73.1418,32000.0
2011-05-18 13:25:00,104.62,104.68,104.59,104.6,44900.0,73.1488,73.1907,73.1278,73.1348,44900.0
2011-05-18 13:30:00,104.61,104.7,104.58,104.64,61000.0,73.1418,73.2047,73.1208,73.1627,61000.0
2011-05-18 13:35:00,104.64,104.72,104.62,104.68,41900.0,73.1627,73.2187,73.1488,73.1907,41900.0
2011-05-18 13:40:00,104.69,104.71,104.53,104.62,90200.0,73.1977,73.2117,73.0858,73.1488,90200.0
2011-05-18 13:45:00,104.62,104.69,104.6,104.69,30100.0,73.1488,73.1977,73.1348,73.1977,30100.0
2011-05-18 13:50:00,104.69,104.92,104.67,104.88,59500.0,73.1977,73.3585,73.1837,73.3306,59500.0
2011-05-18 13:55:00,104.9,105.04,104.86,104.91,118100.0,73.3445,73.4424,73.3166,73.3515,118100.0
2011-05-18 14:00:00,104.91,104.97,104.76,104.84,141500.0,73.3515,73.3935,73.2467,73.3026,141500.0
2011-05-18 14:05:00,104.84,105.22,104.83,105.15,148100.0,73.3026,73.5683,73.2956,73.5193,148100.0
2011-05-18 14:10:00,105.15,105.22,105.05,105.17,101300.0,73.5193,73.5683,73.4494,73.5333,101300.0
2011-05-18 14:15:00,105.17,105.19,105.05,105.11,107200.0,73.5333,73.5473,73.4494,73.4914,107200.0
2011-05-18 14:20:00,105.11,105.18,104.92,104.93,89100.0,73.4914,73.5403,73.3585,73.3655,89100.0
2011-05-18 14:25:00,104.92,105.04,104.81,104.96,131300.0,73.3585,73.4424,73.2816,73.3865,131300.0
2011-05-18 14:30:00,104.94,105.08,104.93,105.0,92300.0,73.3725,73.4704,73.3655,73.4145,92300.0
2011-05-18 14:35:00,105.01,105.08,104.69,104.78,82400.0,73.4214,73.4704,73.1977,73.2606,82400.0
2011-05-18 14:40:00,104.76,104.98,104.75,104.96,73300.0,73.2467,73.4005,73.2397,73.3865,73300.0
2011-05-18 14:45:00,104.94,105.08,104.9,104.9,58500.0,73.3725,73.4704,73.3445,73.3445,58500.0
2011-05-18 14:50:00,104.93,105.01,104.84,104.94,41300.0,73.3655,73.4214,73.3026,73.3725,41300.0
2011-05-18 14:55:00,104.95,105.04,104.84,104.94,84900.0,73.3795,73.4424,73.3026,73.3725,84900.0
2011-05-18 15:00:00,104.92,105.1,104.82,105.1,87600.0,73.3585,73.4844,73.2886,73.4844,87600.0
2011-05-18 15:05:00,105.1,105.24,105.07,105.1,139000.0,73.4844,73.5823,73.4634,73.4844,139000.0
2011-05-18 15:10:00,105.1,105.27,105.07,105.26,100900.0,73.4844,73.6032,73.4634,73.5962,100900.0
2011-05-18 15:15:00,105.25,105.4,105.22,105.39,134500.0,73.5893,73.6941,73.5683,73.6871,134500.0
2011-05-18 15:20:00,105.39,105.45,105.28,105.37,112800.0,73.6871,73.7291,73.6102,73.6732,112800.0
2011-05-18 15:25:00,105.37,105.5,105.36,105.47,128200.0,73.6732,73.764,73.6662,73.7431,128200.0
2011-05-18 15:30:00,105.46,105.49,105.32,105.41,124100.0,73.7361,73.7571,73.6382,73.7011,124100.0
2011-05-18 15:35:00,105.41,105.45,105.28,105.39,141000.0,73.7011,73.7291,73.6102,73.6871,141000.0
2011-05-18 15:40:00,105.4,105.43,105.3,105.42,121100.0,73.6941,73.7151,73.6242,73.7081,121100.0
2011-05-18 15:45:00,105.4,105.44,105.29,105.35,191200.0,73.6941,73.7221,73.6172,73.6592,191200.0
2011-05-18 15:50:00,105.36,105.4,105.25,105.36,201200.0,73.6662,73.6941,73.5893,73.6662,201200.0
2011-05-18 15:55:00,105.35,105.37,105.24,105.3,347300.0,73.6592,73.6732,73.5823,73.6242,347300.0
2011-05-19 09:30:00,106.61,106.62,104.91,106.36,705800.0,74.5401,74.5471,73.3515,74.3653,705800.0
2011-05-19 09:35:00,106.39,106.87,106.26,106.67,309000.0,74.3863,74.7219,74.2954,74.5821,309000.0
2011-05-19 09:40:00,106.67,106.69,106.27,106.34,200800.0,74.5821,74.5961,74.3024,74.3514,200800.0
2011-05-19 09:45:00,106.31,106.68,106.31,106.49,145300.0,74.3304,74.5891,74.3304,74.4562,145300.0
2011-05-19 09:50:00,106.46,106.65,106.26,106.62,141800.0,74.4353,74.5681,74.2954,74.5471,141800.0
2011-05-19 09:55:00,106.62,106.68,106.56,106.62,119400.0,74.5471,74.5891,74.5052,74.5471,119400.0
2011-05-19 10:00:00,106.6,106.67,106.04,106.67,261800.0,74.5332,74.5821,74.1416,74.5821,261800.0
2011-05-19 10:05:00,106.65,106.83,106.42,106.49,244600.0,74.5681,74.694,74.4073,74.4562,244600.0
2011-05-19 10:10:00,106.5,106.5,105.75,105.87,290600.0,74.4632,74.4632,73.9388,74.0227,290600.0
2011-05-19 10:15:00,105.89,106.18,105.78,106.16,113700.0,74.0367,74.2395,73.9598,74.2255,113700.0
2011-05-19 10:20:00,106.16,106.32,106.06,106.14,108500.0,74.2255,74.3374,74.1556,74.2115,108500.0
2011-05-19 10:25:00,106.18,106.25,106.0,106.23,115800.0,74.2395,74.2884,74.1136,74.2745,115800.0
2011-05-19 10:30:00,106.25,106.25,105.63,105.65,160900.0,74.2884,74.2884,73.8549,73.8689,160900.0
2011-05-19 10:35:00,105.65,105.85,105.63,105.78,100900.0,73.8689,74.0088,73.8549,73.9598,100900.0
2011-05-19 10:40:00,105.78,105.81,105.43,105.43,161400.0,73.9598,73.9808,73.7151,73.7151,161400.0
2011-05-19 10:45:00,105.43,105.54,105.31,105.5,131400.0,73.7151,73.792,73.6312,73.764,131400.0
2011-05-19 10:50:00,105.49,105.5,105.0,105.06,225200.0,73.7571,73.764,73.4145,73.4564,225200.0
2011-05-19 10:55:00,105.09,105.23,105.05,105.15,102300.0,73.4774,73.5753,73.4494,73.5193,102300.0
2011-05-19 11:00:00,105.14,105.63,105.07,105.52,135000.0,73.5123,73.8549,73.4634,73.778,135000.0
2011-05-19 11:05:00,105.51,105.55,105.21,105.23,85800.0,73.771,73.799,73.5613,73.5753,85800.0
2011-05-19 11:10:00,105.23,105.3,105.08,105.18,79300.0,73.5753,73.6242,73.4704,73.5403,79300.0
2011-05-19 11:15:00,105.18,105.54,105.13,105.43,95000.0,73.5403,73.792,73.5053,73.7151,95000.0
2011-05-19 11:20:00,105.44,105.55,105.24,105.3,49900.0,73.7221,73.799,73.5823,73.6242,49900.0
2011-05-19 11:25:00,105.32,105.35,105.21,105.28,54000.0,73.6382,73.6592,73.5613,73.6102,54000.0
2011-05-19 11:30:00,105.26,105.55,105.25,105.27,65300.0,73.5962,73.799,73.5893,73.6032,65300.0
2011-05-19 11:35:00,105.29,105.32,105.15,105.17,110400.0,73.6172,73.6382,73.5193,73.5333,110400.0
2011-05-19 11:40:00,105.16,105.17,105.05,105.07,95100.0,73.5263,73.5333,73.4494,73.4634,95100.0
2011-05-19 11:45:00,105.05,105.18,105.03,105.14,40100.0,73.4494,73.5403,73.4354,73.5123,40100.0
2011-05-19 11:50:00,105.11,105.14,105.03,105.06,81200.0,73.4914,73.5123,73.4354,73.4564,81200.0
2011-05-19 11:55:00,105.05,105.09,105.0,105.04,45600.0,73.4494,73.4774,73.4145,73.4424,45600.0
2011-05-19 12:00:00,105.03,105.1,105.0,105.02,51000.0,73.4354,73.4844,73.4145,73.4284,51000.0
2011-05-19 12:05:00,105.02,105.25,105.02,105.23,73700.0,73.4284,73.5893,73.4284,73.5753,73700.0
2011-05-19 12:10:00,105.22,105.41,105.17,105.34,86700.0,73.5683,73.7011,73.5333,73.6522,86700.0
2011-05-19 12:15:00,105.31,105.43,105.3,105.4,60200.0,73.6312,73.7151,73.6242,73.6941,60200.0
2011-05-19 12:20:00,105.41,105.47,105.36,105.38,56300.0,73.7011,73.7431,73.6662,73.6801,56300.0
2011-05-19 12:25:00,105.38,105.5,105.3,105.49,97200.0,73.6801,73.764,73.6242,73.7571,97200.0
2011-05-19 12:30:00,105.49,105.55,105.4,105.45,73500.0,73.7571,73.799,73.6941,73.7291,73500.0
2011-05-19 12:35:00,105.45,105.53,105.37,105.53,58200.0,73.7291,73.785,73.6732,73.785,58200.0
2011-05-19 12:40:00,105.53,105.6,105.48,105.58,86100.0,73.785,73.834,73.7501,73.82,86100.0
2011-05-19 12:45:00,105.55,105.63,105.44,105.56,65700.0,73.799,73.8549,73.7221,73.806,65700.0
2011-05-19 12:50:00,105.57,105.57,105.43,105.52,57200.0,73.813,73.813,73.7151,73.778,57200.0
2011-05-19 12:55:00,105.53,105.54,105.36,105.5,33400.0,73.785,73.792,73.6662,73.764,33400.0
2011-05-19 13:00:00,105.5,105.56,105.42,105.45,55200.0,73.764,73.806,73.7081,73.7291,55200.0
2011-05-19 13:05:00,105.45,105.61,105.42,105.6,60100.0,73.7291,73.841,73.7081,73.834,60100.0
2011-05-19 13:10:00,105.61,105.7,105.56,105.66,48200.0,73.841,73.9039,73.806,73.8759,48200.0
2011-05-19 13:15:00,105.65,105.82,105.55,105.81,72100.0,73.8689,73.9878,73.799,73.9808,72100.0
2011-05-19 13:20:00,105.81,105.89,105.55,105.62,61900.0,73.9808,74.0367,73.799,73.848,61900.0
2011-05-19 13:25:00,105.63,105.7,105.53,105.66,46400.0,73.8549,73.9039,73.785,73.8759,46400.0
2011-05-19 13:30:00,105.66,105.72,105.65,105.7,29900.0,73.8759,73.9179,73.8689,73.9039,29900.0
2011-05-19 13:35:00,105.7,105.81,105.6,105.7,61900.0,73.9039,73.9808,73.834,73.9039,61900.0
2011-05-19 13:40:00,105.7,105.77,105.61,105.71,55000.0,73.9039,73.9528,73.841,73.9109,55000.0
2011-05-19 13:45:00,105.71,105.84,105.7,105.79,56500.0,73.9109,74.0018,73.9039,73.9668,56500.0
2011-05-19 13:50:00,105.8,105.84,105.68,105.72,53500.0,73.9738,74.0018,73.8899,73.9179,53500.0
2011-05-19 13:55:00,105.73,105.94,105.73,105.86,67900.0,73.9249,74.0717,73.9249,74.0158,67900.0
2011-05-19 14:00:00,105.86,105.95,105.72,105.74,88700.0,74.0158,74.0787,73.9179,73.9319,88700.0
2011-05-19 14:05:00,105.74,105.87,105.7,105.72,61000.0,73.9319,74.0227,73.9039,73.9179,61000.0
2011-05-19 14:10:00,105.72,105.75,105.46,105.54,85300.0,73.9179,73.9388,73.7361,73.792,85300.0
2011-05-19 14:15:00,105.55,105.56,105.4,105.42,85200.0,73.799,73.806,73.6941,73.7081,85200.0
2011-05-19 14:20:00,105.42,105.54,105.3,105.32,67700.0,73.7081,73.792,73.6242,73.6382,67700.0
2011-05-19 14:25:00,105.31,105.42,105.18,105.32,116800.0,73.6312,73.7081,73.5403,73.6382,116800.0
2011-05-19 14:30:00,105.32,105.47,105.32,105.38,97300.0,73.6382,73.7431,73.6382,73.6801,97300.0
2011-05-19 14:35:00,105.37,105.5,105.37,105.48,64500.0,73.6732,73.764,73.6732,73.7501,64500.0
2011-05-19 14:40:00,105.47,105.52,105.18,105.2,86600.0,73.7431,73.778,73.5403,73.5543,86600.0
2011-05-19 14:45:00,105.19,105.38,105.16,105.37,50200.0,73.5473,73.6801,73.5263,73.6732,50200.0
2011-05-19 14:50:00,105.36,105.49,105.31,105.43,62100.0,73.6662,73.7571,73.6312,73.7151,62100.0
2011-05-19 14:55:00,105.42,105.46,105.32,105.43,47500.0,73.7081,73.7361,73.6382,73.7151,47500.0
2011-05-19 15:00:00,105.43,105.59,105.38,105.48,64000.0,73.7151,73.827,73.6801,73.7501,64000.0
2011-05-19 15:05:00,105.46,105.52,105.39,105.49,45400.0,73.7361,73.778,73.6871,73.7571,45400.0
2011-05-19 15:10:00,105.49,105.51,105.32,105.36,55600.0,73.7571,73.771,73.6382,73.6662,55600.0
2011-05-19 15:15:00,105.35,105.35,105.19,105.26,83900.0,73.6592,73.6592,73.5473,73.5962,83900.0
2011-05-19 15:20:00,105.24,105.39,105.2,105.29,63000.0,73.5823,73.6871,73.5543,73.6172,63000.0
2011-05-19 15:25:00,105.28,105.34,105.2,105.27,54000.0,73.6102,73.6522,73.5543,73.6032,54000.0
2011-05-19 15:30:00,105.28,105.33,105.13,105.18,120000.0,73.6102,73.6452,73.5053,73.5403,120000.0
2011-05-19 15:35:00,105.19,105.29,105.14,105.25,69200.0,73.5473,73.6172,73.5123,73.5893,69200.0
2011-05-19 15:40:00,105.25,105.25,105.11,105.14,96200.0,73.5893,73.5893,73.4914,73.5123,96200.0
2011-05-19 15:45:00,105.15,105.25,105.11,105.16,166400.0,73.5193,73.5893,73.4914,73.5263,166400.0
2011-05-19 15:50:00,105.15,105.23,105.06,105.21,199900.0,73.5193,73.5753,73.4564,73.5613,199900.0
2011-05-19 15:55:00,105.21,105.3,105.21,105.27,281200.0,73.5613,73.6242,73.5613,73.6032,281200.0
2011-05-20 09:30:00,105.24,105.25,104.85,105.22,401700.0,73.5823,73.5893,73.3096,73.5683,401700.0
2011-05-20 09:35:00,105.25,105.5,105.05,105.45,217200.0,73.5893,73.764,73.4494,73.7291,217200.0
2011-05-20 09:40:00,105.47,105.48,105.15,105.33,130000.0,73.7431,73.7501,73.5193,73.6452,130000.0
2011-05-20 09:45:00,105.33,105.35,105.0,105.02,181800.0,73.6452,73.6592,73.4145,73.4284,181800.0
2011-05-20 09:50:00,105.04,105.16,104.68,104.89,210500.0,73.4424,73.5263,73.1907,73.3375,210500.0
2011-05-20 09:55:00,104.88,104.91,104.42,104.68,263800.0,73.3306,73.3515,73.0089,73.1907,263800.0
2011-05-20 10:00:00,104.66,104.66,104.37,104.63,182900.0,73.1767,73.1767,72.974,73.1558,182900.0
2011-05-20 10:05:00,104.64,104.81,104.51,104.7,166000.0,73.1627,73.2816,73.0719,73.2047,166000.0
2011-05-20 10:10:00,104.73,104.97,104.56,104.57,187500.0,73.2257,73.3935,73.1068,73.1138,187500.0
2011-05-20 10:15:00,104.55,104.66,104.45,104.53,128300.0,73.0998,73.1767,73.0299,73.0858,128300.0
2011-05-20 10:20:00,104.53,104.57,104.4,104.45,106200.0,73.0858,73.1138,72.9949,73.0299,106200.0
2011-05-20 10:25:00,104.45,104.67,104.44,104.47,101000.0,73.0299,73.1837,73.0229,73.0439,101000.0
2011-05-20 10:30:00,104.47,104.51,104.3,104.43,146300.0,73.0439,73.0719,72.925,73.0159,146300.0
2011-05-20 10:35:00,104.43,104.54,104.26,104.43,134100.0,73.0159,73.0928,72.8971,73.0159,134100.0
2011-05-20 10:40:00,104.42,104.42,104.06,104.09,149200.0,73.0089,73.0089,72.7572,72.7782,149200.0
2011-05-20 10:45:00,104.08,104.08,103.66,103.92,274900.0,72.7712,72.7712,72.4775,72.6593,274900.0
2011-05-20 10:50:00,103.94,104.04,103.85,103.93,110100.0,72.6733,72.7432,72.6104,72.6663,110100.0
2011-05-20 10:55:00,103.94,104.0,103.6,103.98,115900.0,72.6733,72.7153,72.4356,72.7013,115900.0
2011-05-20 11:00:00,103.97,104.03,103.8,103.91,64900.0,72.6943,72.7362,72.5754,72.6523,64900.0
2011-05-20 11:05:00,103.93,104.13,103.93,104.12,104600.0,72.6663,72.8062,72.6663,72.7992,104600.0
2011-05-20 11:10:00,104.13,104.24,104.08,104.09,78300.0,72.8062,72.8831,72.7712,72.7782,78300.0
2011-05-20 11:15:00,104.08,104.46,104.04,104.38,89100.0,72.7712,73.0369,72.7432,72.981,89100.0
2011-05-20 11:20:00,104.37,104.5,104.3,104.46,67800.0,72.974,73.0649,72.925,73.0369,67800.0
2011-05-20 11:25:00,104.48,104.48,104.36,104.47,35600.0,73.0509,73.0509,72.967,73.0439,35600.0
2011-05-20 11:30:00,104.48,104.62,104.45,104.48,68400.0,73.0509,73.1488,73.0299,73.0509,68400.0
2011-05-20 11:35:00,104.49,104.71,104.48,104.51,60600.0,73.0579,73.2117,73.0509,73.0719,60600.0
2011-05-20 11:40:00,104.51,104.54,104.31,104.4,50100.0,73.0719,73.0928,72.932,72.9949,50100.0
2011-05-20 11:45:00,104.39,104.48,104.26,104.3,35000.0,72.988,73.0509,72.8971,72.925,35000.0
2011-05-20 11:50:00,104.28,104.52,104.26,104.34,32000.0,72.911,73.0788,72.8971,72.953,32000.0
2011-05-20 11:55:00,104.33,104.5,104.25,104.34,40100.0,72.946,73.0649,72.8901,72.953,40100.0
2011-05-20 12:00:00,104.37,104.67,104.36,104.56,55700.0,72.974,73.1837,72.967,73.1068,55700.0
2011-05-20 12:05:00,104.55,104.63,104.44,104.52,43300.0,73.0998,73.1558,73.0229,73.0788,43300.0
2011-05-20 12:10:00,104.51,104.61,104.42,104.58,31000.0,73.0719,73.1418,73.0089,73.1208,31000.0
2011-05-20 12:15:00,104.57,104.76,104.53,104.67,52000.0,73.1138,73.2467,73.0858,73.1837,52000.0
2011-05-20 12:20:00,104.67,104.84,104.66,104.69,72900.0,73.1837,73.3026,73.1767,73.1977,72900.0
2011-05-20 12:25:00,104.7,104.91,104.68,104.88,94000.0,73.2047,73.3515,73.1907,73.3306,94000.0
2011-05-20 12:30:00,104.89,105.08,104.88,104.92,151400.0,73.3375,73.4704,73.3306,73.3585,151400.0
2011-05-20 12:35:00,104.93,105.14,104.82,105.04,81500.0,73.3655,73.5123,73.2886,73.4424,81500.0
2011-05-20 12:40:00,105.08,105.09,104.86,104.91,42000.0,73.4704,73.4774,73.3166,73.3515,42000.0
2011-05-20 12:45:00,104.91,104.94,104.78,104.85,64200.0,73.3515,73.3725,73.2606,73.3096,64200.0
2011-05-20 12:50:00,104.87,104.97,104.8,104.92,79900.0,73.3236,73.3935,73.2746,73.3585,79900.0
2011-05-20 12:55:00,104.92,105.08,104.88,104.91,44500.0,73.3585,73.4704,73.3306,73.3515,44500.0
2011-05-20 13:00:00,104.87,105.02,104.82,104.86,90100.0,73.3236,73.4284,73.2886,73.3166,90100.0
2011-05-20 13:05:00,104.83,104.94,104.77,104.9,50300.0,73.2956,73.3725,73.2536,73.3445,50300.0
2011-05-20 13:10:00,104.86,104.93,104.84,104.91,36800.0,73.3166,73.3655,73.3026,73.3515,36800.0
2011-05-20 13:15:00,104.91,104.96,104.85,104.91,44700.0,73.3515,73.3865,73.3096,73.3515,44700.0
2011-05-20 13:20:00,104.89,105.14,104.86,105.14,57400.0,73.3375,73.5123,73.3166,73.5123,57400.0
2011-05-20 13:25:00,105.14,105.18,105.0,105.01,48100.0,73.5123,73.5403,73.4145,73.4214,48100.0
2011-05-20 13:30:00,105.03,105.18,105.03,105.12,46600.0,73.4354,73.5403,73.4354,73.4984,46600.0
2011-05-20 13:35:00,105.14,105.17,104.97,105.09,43600.0,73.5123,73.5333,73.3935,73.4774,43600.0
2011-05-20 13:40:00,105.11,105.15,104.98,105.05,38100.0,73.4914,73.5193,73.4005,73.4494,38100.0
2011-05-20 13:45:00,105.06,105.11,104.99,105.04,43000.0,73.4564,73.4914,73.4075,73.4424,43000.0
2011-05-20 13:50:00,105.05,105.17,105.01,105.02,39500.0,73.4494,73.5333,73.4214,73.4284,39500.0
2011-05-20 13:55:00,105.02,105.07,104.91,105.02,48700.0,73.4284,73.4634,73.3515,73.4284,48700.0
2011-05-20 14:00:00,105.04,105.13,104.97,105.05,113500.0,73.4424,73.5053,73.3935,73.4494,113500.0
2011-05-20 14:05:00,105.04,105.09,104.96,105.0,57500.0,73.4424,73.4774,73.3865,73.4145,57500.0
2011-05-20 14:10:00,104.99,105.05,104.93,104.96,49200.0,73.4075,73.4494,73.3655,73.3865,49200.0
2011-05-20 14:15:00,104.93,104.98,104.87,104.97,81100.0,73.3655,73.4005,73.3236,73.3935,81100.0
2011-05-20 14:20:00,104.95,104.98,104.87,104.95,41600.0,73.3795,73.4005,73.3236,73.3795,41600.0
2011-05-20 14:25:00,104.95,105.02,104.9,105.01,41000.0,73.3795,73.4284,73.3445,73.4214,41000.0
2011-05-20 14:30:00,105.01,105.04,104.9,105.0,55400.0,73.4214,73.4424,73.3445,73.4145,55400.0
2011-05-20 14:35:00,105.0,105.02,104.9,105.0,49500.0,73.4145,73.4284,73.3445,73.4145,49500.0
2011-05-20 14:40:00,104.98,105.09,104.92,104.98,45900.0,73.4005,73.4774,73.3585,73.4005,45900.0
2011-05-20 14:45:00,104.99,105.04,104.95,105.01,37800.0,73.4075,73.4424,73.3795,73.4214,37800.0
2011-05-20 14:50:00,105.0,105.01,104.92,104.97,73200.0,73.4145,73.4214,73.3585,73.3935,73200.0
2011-05-20 14:55:00,104.96,104.97,104.83,104.89,109300.0,73.3865,73.3935,73.2956,73.3375,109300.0
2011-05-20 15:00:00,104.88,104.88,104.53,104.56,111500.0,73.3306,73.3306,73.0858,73.1068,111500.0
2011-05-20 15:05:00,104.56,104.71,104.53,104.55,106700.0,73.1068,73.2117,73.0858,73.0998,106700.0
2011-05-20 15:10:00,104.56,104.69,104.55,104.61,97100.0,73.1068,73.1977,73.0998,73.1418,97100.0
2011-05-20 15:15:00,104.6,104.69,104.59,104.6,66000.0,73.1348,73.1977,73.1278,73.1348,66000.0
2011-05-20 15:20:00,104.59,104.87,104.59,104.74,169000.0,73.1278,73.3236,73.1278,73.2327,169000.0
2011-05-20 15:25:00,104.74,104.81,104.64,104.7,72500.0,73.2327,73.2816,73.1627,73.2047,72500.0
2011-05-20 15:30:00,104.71,104.8,104.68,104.8,160700.0,73.2117,73.2746,73.1907,73.2746,160700.0
2011-05-20 15:35:00,104.8,104.8,104.67,104.79,97600.0,73.2746,73.2746,73.1837,73.2676,97600.0
2011-05-20 15:40:00,104.79,104.79,104.62,104.66,121200.0,73.2676,73.2676,73.1488,73.1767,121200.0
2011-05-20 15:45:00,104.66,104.76,104.66,104.73,188000.0,73.1767,73.2467,73.1767,73.2257,188000.0
2011-05-20 15:50:00,104.73,104.73,104.3,104.4,256100.0,73.2257,73.2257,72.925,72.9949,256100.0
2011-05-20 15:55:00,104.41,104.5,104.23,104.29,660800.0,73.0019,73.0649,72.8761,72.918,660800.0
2011-05-23 09:30:00,101.31,101.77,100.37,100.8,689000.0,70.8345,71.1561,70.1772,70.4779,689000.0
2011-05-23 09:35:00,100.84,101.48,100.73,101.47,386200.0,70.5058,70.9533,70.4289,70.9463,386200.0
2011-05-23 09:40:00,101.46,101.56,101.08,101.09,294100.0,70.9393,71.0093,70.6736,70.6806,294100.0
2011-05-23 09:45:00,101.12,101.38,101.0,101.3,233300.0,70.7016,70.8834,70.6177,70.8275,233300.0
2011-05-23 09:50:00,101.31,101.41,101.04,101.12,197800.0,70.8345,70.9044,70.6457,70.7016,197800.0
2011-05-23 09:55:00,101.12,101.37,101.04,101.18,172600.0,70.7016,70.8764,70.6457,70.7436,172600.0
2011-05-23 10:00:00,101.18,101.45,101.06,101.4,212300.0,70.7436,70.9323,70.6597,70.8974,212300.0
2011-05-23 10:05:00,101.39,101.42,101.22,101.37,107100.0,70.8904,70.9114,70.7715,70.8764,107100.0
2011-05-23 10:10:00,101.36,101.37,101.12,101.18,137300.0,70.8694,70.8764,70.7016,70.7436,137300.0
2011-05-23 10:15:00,101.16,101.27,101.0,101.04,149800.0,70.7296,70.8065,70.6177,70.6457,149800.0
2011-05-23 10:20:00,101.06,101.31,101.02,101.22,133700.0,70.6597,70.8345,70.6317,70.7715,133700.0
2011-05-23 10:25:00,101.21,101.39,101.15,101.35,150000.0,70.7645,70.8904,70.7226,70.8624,150000.0
2011-05-23 10:30:00,101.34,101.65,101.27,101.52,170100.0,70.8554,71.0722,70.8065,70.9813,170100.0
2011-05-23 10:35:00,101.5,101.59,101.43,101.48,133700.0,70.9673,71.0302,70.9184,70.9533,133700.0
2011-05-23 10:40:00,101.47,101.54,101.27,101.39,120300.0,70.9463,70.9953,70.8065,70.8904,120300.0
2011-05-23 10:45:00,101.39,101.4,101.11,101.27,104700.0,70.8904,70.8974,70.6946,70.8065,104700.0
2011-05-23 10:50:00,101.25,101.35,101.14,101.26,111500.0,70.7925,70.8624,70.7156,70.7995,111500.0
2011-05-23 10:55:00,101.26,101.39,101.08,101.11,112800.0,70.7995,70.8904,70.6736,70.6946,112800.0
2011-05-23 11:00:00,101.08,101.52,101.06,101.38,111300.0,70.6736,70.9813,70.6597,70.8834,111300.0
2011-05-23 11:05:00,101.39,101.43,101.06,101.26,74800.0,70.8904,70.9184,70.6597,70.7995,74800.0
2011-05-23 11:10:00,101.26,101.38,101.16,101.26,73200.0,70.7995,70.8834,70.7296,70.7995,73200.0
2011-05-23 11:15:00,101.16,101.19,101.01,101.08,141900.0,70.7296,70.7506,70.6247,70.6736,141900.0
2011-05-23 11:20:00,101.06,101.15,100.9,101.12,161100.0,70.6597,70.7226,70.5478,70.7016,161100.0
2011-05-23 11:25:00,101.12,101.33,101.08,101.27,108100.0,70.7016,70.8484,70.6736,70.8065,108100.0
2011-05-23 11:30:00,101.25,101.28,101.05,101.05,70900.0,70.7925,70.8135,70.6527,70.6527,70900.0
2011-05-23 11:35:00,101.05,101.08,100.78,101.08,184000.0,70.6527,70.6736,70.4639,70.6736,184000.0
2011-05-23 11:40:00,101.07,101.1,100.9,101.09,66200.0,70.6667,70.6876,70.5478,70.6806,66200.0
2011-05-23 11:45:00,101.08,101.16,100.91,101.03,91300.0,70.6736,70.7296,70.5548,70.6387,91300.0
2011-05-23 11:50:00,101.06,101.19,101.03,101.15,64500.0,70.6597,70.7506,70.6387,70.7226,64500.0
2011-05-23 11:55:00,101.13,101.19,100.91,101.09,69200.0,70.7086,70.7506,70.5548,70.6806,69200.0
2011-05-23 12:00:00,101.1,101.19,101.07,101.11,56200.0,70.6876,70.7506,70.6667,70.6946,56200.0
2011-05-23 12:05:00,101.1,101.24,101.03,101.21,116000.0,70.6876,70.7855,70.6387,70.7645,116000.0
2011-05-23 12:10:00,101.2,101.2,100.98,101.08,87100.0,70.7576,70.7576,70.6037,70.6736,87100.0
2011-05-23 12:15:00,101.07,101.19,100.98,101.19,88900.0,70.6667,70.7506,70.6037,70.7506,88900.0
2011-05-23 12:20:00,101.2,101.25,101.05,101.1,60800.0,70.7576,70.7925,70.6527,70.6876,60800.0
2011-05-23 12:25:00,101.07,101.22,101.05,101.2,57500.0,70.6667,70.7715,70.6527,70.7576,57500.0
2011-05-23 12:30:00,101.19,101.21,101.03,101.13,54500.0,70.7506,70.7645,70.6387,70.7086,54500.0
2011-05-23 12:35:00,101.14,101.15,101.01,101.05,50700.0,70.7156,70.7226,70.6247,70.6527,50700.0
2011-05-23 12:40:00,101.06,101.15,101.04,101.09,43800.0,70.6597,70.7226,70.6457,70.6806,43800.0
2011-05-23 12:45:00,101.08,101.16,101.03,101.05,57400.0,70.6736,70.7296,70.6387,70.6527,57400.0
2011-05-23 12:50:00,101.03,101.2,100.99,101.18,69200.0,70.6387,70.7576,70.6107,70.7436,69200.0
2011-05-23 12:55:00,101.18,101.18,101.05,101.13,38500.0,70.7436,70.7436,70.6527,70.7086,38500.0
2011-05-23 13:00:00,101.14,101.16,101.06,101.07,40400.0,70.7156,70.7296,70.6597,70.6667,40400.0
2011-05-23 13:05:00,101.08,101.14,101.01,101.12,51600.0,70.6736,70.7156,70.6247,70.7016,51600.0
2011-05-23 13:10:00,101.14,101.16,101.07,101.08,49500.0,70.7156,70.7296,70.6667,70.6736,49500.0
2011-05-23 13:15:00,101.08,101.11,101.0,101.02,53800.0,70.6736,70.6946,70.6177,70.6317,53800.0
2011-05-23 13:20:00,101.03,101.12,101.03,101.09,35000.0,70.6387,70.7016,70.6387,70.6806,35000.0
2011-05-23 13:25:00,101.1,101.12,101.0,101.05,56800.0,70.6876,70.7016,70.6177,70.6527,56800.0
2011-05-23 13:30:00,101.07,101.13,101.06,101.12,42000.0,70.6667,70.7086,70.6597,70.7016,42000.0
2011-05-23 13:35:00,101.12,101.16,100.96,101.07,59500.0,70.7016,70.7296,70.5897,70.6667,59500.0
2011-05-23 13:40:00,101.07,101.18,101.07,101.15,50100.0,70.6667,70.7436,70.6667,70.7226,50100.0
2011-05-23 13:45:00,101.14,101.18,101.11,101.15,58000.0,70.7156,70.7436,70.6946,70.7226,58000.0
2011-05-23 13:50:00,101.15,101.22,101.13,101.17,143300.0,70.7226,70.7715,70.7086,70.7366,143300.0
2011-05-23 13:55:00,101.17,101.75,101.12,101.67,162200.0,70.7366,71.1421,70.7016,71.0862,162200.0
2011-05-23 14:00:00,101.67,101.73,101.5,101.55,81500.0,71.0862,71.1281,70.9673,71.0023,81500.0
2011-05-23 14:05:00,101.55,101.9,101.53,101.9,112200.0,71.0023,71.247,70.9883,71.247,112200.0
2011-05-23 14:10:00,101.9,102.16,101.88,102.02,215400.0,71.247,71.4288,71.233,71.3309,215400.0
2011-05-23 14:15:00,102.03,102.18,102.0,102.06,146600.0,71.3379,71.4428,71.3169,71.3589,146600.0
2011-05-23 14:20:00,102.05,102.06,101.94,101.98,94600.0,71.3519,71.3589,71.2749,71.3029,94600.0
2011-05-23 14:25:00,101.98,102.14,101.9,101.93,63700.0,71.3029,71.4148,71.247,71.268,63700.0
2011-05-23 14:30:00,101.93,102.17,101.93,102.12,106400.0,71.268,71.4358,71.268,71.4008,106400.0
2011-05-23 14:35:00,102.13,102.45,102.06,102.27,175400.0,71.4078,71.6315,71.3589,71.5057,175400.0
2011-05-23 14:40:00,102.28,102.4,102.26,102.3,110900.0,71.5127,71.5966,71.4987,71.5267,110900.0
2011-05-23 14:45:00,102.32,102.34,102.15,102.15,102100.0,71.5406,71.5546,71.4218,71.4218,102100.0
2011-05-23 14:50:00,102.18,102.35,102.15,102.34,79600.0,71.4428,71.5616,71.4218,71.5546,79600.0
2011-05-23 14:55:00,102.34,102.51,102.27,102.41,157900.0,71.5546,71.6735,71.5057,71.6036,157900.0
2011-05-23 15:00:00,102.42,102.48,102.34,102.41,73300.0,71.6106,71.6525,71.5546,71.6036,73300.0
2011-05-23 15:05:00,102.4,102.5,102.25,102.25,105300.0,71.5966,71.6665,71.4917,71.4917,105300.0
2011-05-23 15:10:00,102.26,102.34,102.12,102.15,92600.0,71.4987,71.5546,71.4008,71.4218,92600.0
2011-05-23 15:15:00,102.14,102.16,101.96,102.04,131600.0,71.4148,71.4288,71.2889,71.3449,131600.0
2011-05-23 15:20:00,102.05,102.13,102.0,102.0,83700.0,71.3519,71.4078,71.3169,71.3169,83700.0
2011-05-23 15:25:00,102.01,102.01,101.83,101.93,120400.0,71.3239,71.3239,71.198,71.268,120400.0
2011-05-23 15:30:00,101.92,102.01,101.84,101.9,94300.0,71.261,71.3239,71.205,71.247,94300.0
2011-05-23 15:35:00,101.9,101.97,101.83,101.9,107900.0,71.247,71.2959,71.198,71.247,107900.0
2011-05-23 15:40:00,101.9,101.93,101.76,101.76,103200.0,71.247,71.268,71.1491,71.1491,103200.0
2011-05-23 15:45:00,101.77,101.95,101.75,101.85,200100.0,71.1561,71.2819,71.1421,71.212,200100.0
2011-05-23 15:50:00,101.85,101.86,101.69,101.76,215400.0,71.212,71.219,71.1002,71.1491,215400.0
2011-05-23 15:55:00,101.77,101.9,101.68,101.82,309100.0,71.1561,71.247,71.0932,71.191,309100.0
2011-05-24 09:30:00,102.37,102.91,102.35,102.69,388700.0,71.5756,71.9532,71.5616,71.7993,388700.0
2011-05-24 09:35:00,102.73,102.83,102.57,102.69,227400.0,71.8273,71.8972,71.7154,71.7993,227400.0
2011-05-24 09:40:00,102.69,102.73,102.09,102.27,226000.0,71.7993,71.8273,71.3798,71.5057,226000.0
2011-05-24 09:45:00,102.28,102.44,102.06,102.06,108500.0,71.5127,71.6245,71.3589,71.3589,108500.0
2011-05-24 09:50:00,102.07,102.49,102.06,102.44,150700.0,71.3658,71.6595,71.3589,71.6245,150700.0
2011-05-24 09:55:00,102.44,102.52,102.33,102.45,127800.0,71.6245,71.6805,71.5476,71.6315,127800.0
2011-05-24 10:00:00,102.45,102.73,102.28,102.36,175500.0,71.6315,71.8273,71.5127,71.5686,175500.0
2011-05-24 10:05:00,102.33,102.65,102.23,102.44,83200.0,71.5476,71.7714,71.4777,71.6245,83200.0
2011-05-24 10:10:00,102.43,102.76,102.39,102.58,178200.0,71.6175,71.8483,71.5896,71.7224,178200.0
2011-05-24 10:15:00,102.58,102.8,102.5,102.67,145900.0,71.7224,71.8762,71.6665,71.7854,145900.0
2011-05-24 10:20:00,102.67,102.95,102.65,102.85,129100.0,71.7854,71.9811,71.7714,71.9112,129100.0
2011-05-24 10:25:00,102.85,102.93,102.43,102.46,130300.0,71.9112,71.9671,71.6175,71.6385,130300.0
2011-05-24 10:30:00,102.5,102.64,102.23,102.24,88100.0,71.6665,71.7644,71.4777,71.4847,88100.0
2011-05-24 10:35:00,102.25,102.25,101.9,101.98,178200.0,71.4917,71.4917,71.247,71.3029,178200.0
2011-05-24 10:40:00,101.97,102.25,101.95,102.16,66500.0,71.2959,71.4917,71.2819,71.4288,66500.0
2011-05-24 10:45:00,102.17,102.22,101.76,101.76,135600.0,71.4358,71.4707,71.1491,71.1491,135600.0
2011-05-24 10:50:00,101.75,101.98,101.72,101.86,157200.0,71.1421,71.3029,71.1211,71.219,157200.0
2011-05-24 10:55:00,101.87,101.95,101.75,101.8,55000.0,71.226,71.2819,71.1421,71.1771,55000.0
2011-05-24 11:00:00,101.82,102.23,101.79,102.15,92200.0,71.191,71.4777,71.1701,71.4218,92200.0
2011-05-24 11:05:00,102.13,102.13,101.93,101.99,58600.0,71.4078,71.4078,71.268,71.3099,58600.0
2011-05-24 11:10:00,101.99,102.15,101.98,102.09,61000.0,71.3099,71.4218,71.3029,71.3798,61000.0
2011-05-24 11:15:00,102.09,102.3,102.09,102.19,85800.0,71.3798,71.5267,71.3798,71.4497,85800.0
2011-05-24 11:20:00,102.2,102.29,102.1,102.12,57400.0,71.4567,71.5197,71.3868,71.4008,57400.0
2011-05-24 11:25:00,102.13,102.13,101.81,101.86,73500.0,71.4078,71.4078,71.1841,71.219,73500.0
2011-05-24 11:30:00,101.85,102.15,101.85,102.07,35400.0,71.212,71.4218,71.212,71.3658,35400.0
2011-05-24 11:35:00,102.05,102.09,101.9,101.9,49500.0,71.3519,71.3798,71.247,71.247,49500.0
2011-05-24 11:40:00,101.9,101.91,101.68,101.79,86600.0,71.247,71.254,71.0932,71.1701,86600.0
2011-05-24 11:45:00,101.79,101.98,101.69,101.81,65200.0,71.1701,71.3029,71.1002,71.1841,65200.0
2011-05-24 11:50:00,101.81,101.81,101.51,101.74,75200.0,71.1841,71.1841,70.9743,71.1351,75200.0
2011-05-24 11:55:00,101.74,101.82,101.59,101.6,27700.0,71.1351,71.191,71.0302,71.0372,27700.0
2011-05-24 12:00:00,101.61,101.66,101.48,101.56,70200.0,71.0442,71.0792,70.9533,71.0093,70200.0
2011-05-24 12:05:00,101.54,101.64,101.43,101.56,68200.0,70.9953,71.0652,70.9184,71.0093,68200.0
2011-05-24 12:10:00,101.58,101.72,101.54,101.59,53300.0,71.0232,71.1211,70.9953,71.0302,53300.0
2011-05-24 12:15:00,101.6,101.69,101.55,101.61,29300.0,71.0372,71.1002,71.0023,71.0442,29300.0
2011-05-24 12:20:00,101.62,101.62,101.42,101.48,44300.0,71.0512,71.0512,70.9114,70.9533,44300.0
2011-05-24 12:25:00,101.47,101.68,101.43,101.64,33300.0,70.9463,71.0932,70.9184,71.0652,33300.0
2011-05-24 12:30:00,101.63,101.63,101.49,101.58,38400.0,71.0582,71.0582,70.9603,71.0232,38400.0
2011-05-24 12:35:00,101.6,101.69,101.5,101.63,50600.0,71.0372,71.1002,70.9673,71.0582,50600.0
2011-05-24 12:40:00,101.64,101.88,101.62,101.85,63700.0,71.0652,71.233,71.0512,71.212,63700.0
2011-05-24 12:45:00,101.86,101.88,101.61,101.62,37400.0,71.219,71.233,71.0442,71.0512,37400.0
2011-05-24 12:50:00,101.63,101.8,101.63,101.7,22100.0,71.0582,71.1771,71.0582,71.1071,22100.0
2011-05-24 12:55:00,101.72,101.75,101.62,101.7,23000.0,71.1211,71.1421,71.0512,71.1071,23000.0
2011-05-24 13:00:00,101.7,101.88,101.66,101.87,30100.0,71.1071,71.233,71.0792,71.226,30100.0
2011-05-24 13:05:00,101.88,101.89,101.77,101.78,60700.0,71.233,71.24,71.1561,71.1631,60700.0
2011-05-24 13:10:00,101.78,101.78,101.61,101.67,21700.0,71.1631,71.1631,71.0442,71.0862,21700.0
2011-05-24 13:15:00,101.65,101.72,101.56,101.58,32600.0,71.0722,71.1211,71.0093,71.0232,32600.0
2011-05-24 13:20:00,101.59,101.64,101.42,101.52,90000.0,71.0302,71.0652,70.9114,70.9813,90000.0
2011-05-24 13:25:00,101.52,101.52,101.37,101.39,36900.0,70.9813,70.9813,70.8764,70.8904,36900.0
2011-05-24 13:30:00,101.38,101.4,101.1,101.12,69700.0,70.8834,70.8974,70.6876,70.7016,69700.0
2011-05-24 13:35:00,101.12,101.29,101.07,101.2,81100.0,70.7016,70.8205,70.6667,70.7576,81100.0
2011-05-24 13:40:00,101.2,101.3,101.14,101.24,72400.0,70.7576,70.8275,70.7156,70.7855,72400.0
2011-05-24 13:45:00,101.24,101.36,101.18,101.26,56400.0,70.7855,70.8694,70.7436,70.7995,56400.0
2011-05-24 13:50:00,101.24,101.56,101.24,101.55,57100.0,70.7855,71.0093,70.7855,71.0023,57100.0
2011-05-24 13:55:00,101.54,101.68,101.45,101.67,75400.0,70.9953,71.0932,70.9323,71.0862,75400.0
2011-05-24 14:00:00,101.67,101.82,101.66,101.77,109300.0,71.0862,71.191,71.0792,71.1561,109300.0
2011-05-24 14:05:00,101.78,101.92,101.7,101.91,73700.0,71.1631,71.261,71.1071,71.254,73700.0
2011-05-24 14:10:00,101.9,101.99,101.79,101.89,84900.0,71.247,71.3099,71.1701,71.24,84900.0
2011-05-24 14:15:00,101.89,101.98,101.76,101.97,68100.0,71.24,71.3029,71.1491,71.2959,68100.0
2011-05-24 14:20:00,101.99,102.04,101.84,102.01,77200.0,71.3099,71.3449,71.205,71.3239,77200.0
2011-05-24 14:25:00,102.01,102.05,101.96,102.01,66400.0,71.3239,71.3519,71.2889,71.3239,66400.0
2011-05-24 14:30:00,102.01,102.05,101.83,101.85,72900.0,71.3239,71.3519,71.198,71.212,72900.0
2011-05-24 14:35:00,101.84,101.88,101.7,101.76,49500.0,71.205,71.233,71.1071,71.1491,49500.0
2011-05-24 14:40:00,101.75,101.86,101.69,101.8,46800.0,71.1421,71.219,71.1002,71.1771,46800.0
2011-05-24 14:45:00,101.78,101.94,101.75,101.8,40500.0,71.1631,71.2749,71.1421,71.1771,40500.0
2011-05-24 14:50:00,101.8,101.84,101.65,101.84,48900.0,71.1771,71.205,71.0722,71.205,48900.0
2011-05-24 14:55:00,101.85,101.88,101.74,101.79,73400.0,71.212,71.233,71.1351,71.1701,73400.0
2011-05-24 15:00:00,101.82,102.12,101.81,102.11,90300.0,71.191,71.4008,71.1841,71.3938,90300.0
2011-05-24 15:05:00,102.12,102.12,101.93,102.06,83600.0,71.4008,71.4008,71.268,71.3589,83600.0
2011-05-24 15:10:00,102.07,102.11,101.92,102.08,67800.0,71.3658,71.3938,71.261,71.3728,67800.0
2011-05-24 15:15:00,102.07,102.13,101.96,102.06,62100.0,71.3658,71.4078,71.2889,71.3589,62100.0
2011-05-24 15:20:00,102.06,102.2,102.06,102.17,77300.0,71.3589,71.4567,71.3589,71.4358,77300.0
2011-05-24 15:25:00,102.18,102.2,102.04,102.04,96300.0,71.4428,71.4567,71.3449,71.3449,96300.0
2011-05-24 15:30:00,102.04,102.07,101.95,101.97,107700.0,71.3449,71.3658,71.2819,71.2959,107700.0
2011-05-24 15:35:00,101.97,102.03,101.89,101.9,102100.0,71.2959,71.3379,71.24,71.247,102100.0
2011-05-24 15:40:00,101.9,101.96,101.78,101.79,84000.0,71.247,71.2889,71.1631,71.1701,84000.0
2011-05-24 15:45:00,101.79,101.93,101.71,101.74,153500.0,71.1701,71.268,71.1141,71.1351,153500.0
2011-05-24 15:50:00,101.73,101.77,101.54,101.59,147500.0,71.1281,71.1561,70.9953,71.0302,147500.0
2011-05-24 15:55:00,101.59,101.67,101.5,101.56,276500.0,71.0302,71.0862,70.9673,71.0093,276500.0
2011-05-25 09:30:00,101.03,101.45,100.9,101.3,217900.0,70.6387,70.9323,70.5478,70.8275,217900.0
2011-05-25 09:35:00,101.26,101.61,100.78,101.56,204200.0,70.7995,71.0442,70.4639,71.0093,204200.0
2011-05-25 09:40:00,101.6,102.14,101.56,101.88,207900.0,71.0372,71.4148,71.0093,71.233,207900.0
2011-05-25 09:45:00,101.91,102.36,101.77,102.16,207400.0,71.254,71.5686,71.1561,71.4288,207400.0
2011-05-25 09:50:00,102.16,102.3,101.82,102.25,122800.0,71.4288,71.5267,71.191,71.4917,122800.0
2011-05-25 09:55:00,102.23,102.58,102.23,102.42,166800.0,71.4777,71.7224,71.4777,71.6106,166800.0
2011-05-25 10:00:00,102.44,102.61,102.1,102.17,146900.0,71.6245,71.7434,71.3868,71.4358,146900.0
2011-05-25 10:05:00,102.17,102.39,102.11,102.35,72600.0,71.4358,71.5896,71.3938,71.5616,72600.0
2011-05-25 10:10:00,102.37,102.4,101.9,102.23,76200.0,71.5756,71.5966,71.247,71.4777,76200.0
2011-05-25 10:15:00,102.19,102.45,102.0,102.01,65500.0,71.4497,71.6315,71.3169,71.3239,65500.0
2011-05-25 10:20:00,102.0,102.38,101.95,102.37,48100.0,71.3169,71.5826,71.2819,71.5756,48100.0
2011-05-25 10:25:00,102.38,102.49,102.19,102.25,41500.0,71.5826,71.6595,71.4497,71.4917,41500.0
2011-05-25 10:30:00,102.25,102.42,102.04,102.33,56700.0,71.4917,71.6106,71.3449,71.5476,56700.0
2011-05-25 10:35:00,102.33,102.78,102.32,102.67,142900.0,71.5476,71.8623,71.5406,71.7854,142900.0
2011-05-25 10:40:00,102.66,102.85,102.62,102.7,67000.0,71.7784,71.9112,71.7504,71.8063,67000.0
2011-05-25 10:45:00,102.7,102.81,102.48,102.53,67900.0,71.8063,71.8832,71.6525,71.6875,67900.0
2011-05-25 10:50:00,102.53,102.65,102.48,102.49,59700.0,71.6875,71.7714,71.6525,71.6595,59700.0
2011-05-25 10:55:00,102.48,102.7,102.43,102.57,49100.0,71.6525,71.8063,71.6175,71.7154,49100.0
2011-05-25 11:00:00,102.59,102.71,102.51,102.69,71100.0,71.7294,71.8133,71.6735,71.7993,71100.0
2011-05-25 11:05:00,102.7,102.91,102.68,102.74,119500.0,71.8063,71.9532,71.7923,71.8343,119500.0
2011-05-25 11:10:00,102.73,102.97,102.71,102.97,106200.0,71.8273,71.9951,71.8133,71.9951,106200.0
2011-05-25 11:15:00,102.97,102.98,102.9,102.93,53400.0,71.9951,72.0021,71.9462,71.9671,53400.0
2011-05-25 11:20:00,102.93,103.03,102.8,102.83,72300.0,71.9671,72.0371,71.8762,71.8972,72300.0
2011-05-25 11:25:00,102.82,102.9,102.71,102.82,49300.0,71.8902,71.9462,71.8133,71.8902,49300.0
2011-05-25 11:30:00,102.82,103.04,102.81,102.97,55600.0,71.8902,72.0441,71.8832,71.9951,55600.0
2011-05-25 11:35:00,102.98,103.2,102.97,103.2,107100.0,72.0021,72.1559,71.9951,72.1559,107100.0
2011-05-25 11:40:00,103.15,103.4,103.15,103.37,80000.0,72.121,72.2958,72.121,72.2748,80000.0
2011-05-25 11:45:00,103.39,103.54,103.33,103.33,80700.0,72.2888,72.3936,72.2468,72.2468,80700.0
2011-05-25 11:50:00,103.32,103.35,103.11,103.14,47800.0,72.2398,72.2608,72.093,72.114,47800.0
2011-05-25 11:55:00,103.15,103.24,103.06,103.17,52900.0,72.121,72.1839,72.058,72.1349,52900.0
2011-05-25 12:00:00,103.16,103.27,103.16,103.27,35900.0,72.128,72.2049,72.128,72.2049,35900.0
2011-05-25 12:05:00,103.27,103.4,103.21,103.22,50500.0,72.2049,72.2958,72.1629,72.1699,50500.0
2011-05-25 12:10:00,103.23,103.33,103.19,103.2,38700.0,72.1769,72.2468,72.1489,72.1559,38700.0
2011-05-25 12:15:00,103.2,103.22,103.11,103.13,32300.0,72.1559,72.1699,72.093,72.107,32300.0
2011-05-25 12:20:00,103.14,103.23,103.13,103.2,23100.0,72.114,72.1769,72.107,72.1559,23100.0
2011-05-25 12:25:00,103.2,103.32,103.2,103.28,23100.0,72.1559,72.2398,72.1559,72.2119,23100.0
2011-05-25 12:30:00,103.3,103.39,103.24,103.36,27300.0,72.2258,72.2888,72.1839,72.2678,27300.0
2011-05-25 12:35:00,103.38,103.39,103.28,103.28,31200.0,72.2818,72.2888,72.2119,72.2119,31200.0
2011-05-25 12:40:00,103.28,103.31,103.2,103.24,41900.0,72.2119,72.2328,72.1559,72.1839,41900.0
2011-05-25 12:45:00,103.25,103.32,103.14,103.17,29300.0,72.1909,72.2398,72.114,72.1349,29300.0
2011-05-25 12:50:00,103.18,103.21,103.14,103.15,15800.0,72.1419,72.1629,72.114,72.121,15800.0
2011-05-25 12:55:00,103.14,103.39,103.14,103.36,28200.0,72.114,72.2888,72.114,72.2678,28200.0
2011-05-25 13:00:00,103.36,103.36,103.24,103.3,28300.0,72.2678,72.2678,72.1839,72.2258,28300.0
2011-05-25 13:05:00,103.3,103.33,103.23,103.32,28100.0,72.2258,72.2468,72.1769,72.2398,28100.0
2011-05-25 13:10:00,103.31,103.31,103.16,103.18,45300.0,72.2328,72.2328,72.128,72.1419,45300.0
2011-05-25 13:15:00,103.18,103.19,103.09,103.14,25300.0,72.1419,72.1489,72.079,72.114,25300.0
2011-05-25 13:20:00,103.14,103.16,103.0,103.0,46800.0,72.114,72.128,72.0161,72.0161,46800.0
2011-05-25 13:25:00,103.0,103.0,102.79,102.79,94000.0,72.0161,72.0161,71.8693,71.8693,94000.0
2011-05-25 13:30:00,102.8,102.97,102.8,102.94,46800.0,71.8762,71.9951,71.8762,71.9741,46800.0
2011-05-25 13:35:00,102.94,103.0,102.93,102.98,28300.0,71.9741,72.0161,71.9671,72.0021,28300.0
2011-05-25 13:40:00,102.97,103.18,102.91,103.18,42000.0,71.9951,72.1419,71.9532,72.1419,42000.0
2011-05-25 13:45:00,103.18,103.2,103.0,103.02,38500.0,72.1419,72.1559,72.0161,72.0301,38500.0
2011-05-25 13:50:00,103.01,103.07,102.9,103.06,40200.0,72.0231,72.065,71.9462,72.058,40200.0
2011-05-25 13:55:00,103.06,103.09,102.94,102.99,23900.0,72.058,72.079,71.9741,72.0091,23900.0
2011-05-25 14:00:00,102.98,103.09,102.94,102.98,36000.0,72.0021,72.079,71.9741,72.0021,36000.0
2011-05-25 14:05:00,102.99,103.04,102.92,103.02,25000.0,72.0091,72.0441,71.9602,72.0301,25000.0
2011-05-25 14:10:00,103.01,103.16,103.0,103.14,46100.0,72.0231,72.128,72.0161,72.114,46100.0
2011-05-25 14:15:00,103.15,103.24,103.11,103.2,31900.0,72.121,72.1839,72.093,72.1559,31900.0
2011-05-25 14:20:00,103.22,103.23,103.09,103.13,38500.0,72.1699,72.1769,72.079,72.107,38500.0
2011-05-25 14:25:00,103.14,103.28,103.11,103.22,40600.0,72.114,72.2119,72.093,72.1699,40600.0
2011-05-25 14:30:00,103.23,103.35,103.23,103.32,69700.0,72.1769,72.2608,72.1769,72.2398,69700.0
2011-05-25 14:35:00,103.32,103.33,103.15,103.2,39400.0,72.2398,72.2468,72.121,72.1559,39400.0
2011-05-25 14:40:00,103.21,103.34,103.19,103.33,56100.0,72.1629,72.2538,72.1489,72.2468,56100.0
2011-05-25 14:45:00,103.32,103.45,103.31,103.45,73000.0,72.2398,72.3307,72.2328,72.3307,73000.0
2011-05-25 14:50:00,103.44,103.59,103.44,103.46,106600.0,72.3237,72.4286,72.3237,72.3377,106600.0
2011-05-25 14:55:00,103.47,103.51,103.4,103.49,53500.0,72.3447,72.3727,72.2958,72.3587,53500.0
2011-05-25 15:00:00,103.49,103.65,103.44,103.65,65300.0,72.3587,72.4706,72.3237,72.4706,65300.0
2011-05-25 15:05:00,103.65,103.93,103.65,103.86,122700.0,72.4706,72.6663,72.4706,72.6174,122700.0
2011-05-25 15:10:00,103.84,103.89,103.77,103.81,95600.0,72.6034,72.6384,72.5545,72.5824,95600.0
2011-05-25 15:15:00,103.83,103.85,103.7,103.74,62100.0,72.5964,72.6104,72.5055,72.5335,62100.0
2011-05-25 15:20:00,103.75,103.76,103.63,103.65,87600.0,72.5405,72.5475,72.4566,72.4706,87600.0
2011-05-25 15:25:00,103.63,103.71,103.63,103.68,64000.0,72.4566,72.5125,72.4566,72.4915,64000.0
2011-05-25 15:30:00,103.67,103.72,103.55,103.56,82000.0,72.4845,72.5195,72.4006,72.4076,82000.0
2011-05-25 15:35:00,103.55,103.72,103.55,103.65,76200.0,72.4006,72.5195,72.4006,72.4706,76200.0
2011-05-25 15:40:00,103.65,103.85,103.61,103.63,123400.0,72.4706,72.6104,72.4426,72.4566,123400.0
2011-05-25 15:45:00,103.61,103.62,103.37,103.4,185300.0,72.4426,72.4496,72.2748,72.2958,185300.0
2011-05-25 15:50:00,103.4,103.51,103.32,103.32,131900.0,72.2958,72.3727,72.2398,72.2398,131900.0
2011-05-25 15:55:00,103.32,103.33,103.21,103.25,274000.0,72.2398,72.2468,72.1629,72.1909,274000.0
2011-05-26 09:30:00,103.07,103.29,102.67,102.98,306800.0,72.065,72.2188,71.7854,72.0021,306800.0
2011-05-26 09:35:00,103.03,103.25,102.71,102.92,197900.0,72.0371,72.1909,71.8133,71.9602,197900.0
2011-05-26 09:40:00,102.9,102.92,102.41,102.77,169000.0,71.9462,71.9602,71.6036,71.8553,169000.0
2011-05-26 09:45:00,102.73,102.92,102.54,102.76,157200.0,71.8273,71.9602,71.6945,71.8483,157200.0
2011-05-26 09:50:00,102.77,102.9,102.48,102.56,111700.0,71.8553,71.9462,71.6525,71.7084,111700.0
2011-05-26 09:55:00,102.56,102.56,102.03,102.26,190900.0,71.7084,71.7084,71.3379,71.4987,190900.0
2011-05-26 10:00:00,102.23,102.46,102.11,102.4,117000.0,71.4777,71.6385,71.3938,71.5966,117000.0
2011-05-26 10:05:00,102.4,102.58,102.29,102.31,106300.0,71.5966,71.7224,71.5197,71.5336,106300.0
2011-05-26 10:10:00,102.33,102.66,102.2,102.5,191500.0,71.5476,71.7784,71.4567,71.6665,191500.0
2011-05-26 10:15:00,102.48,102.73,102.45,102.68,118900.0,71.6525,71.8273,71.6315,71.7923,118900.0
2011-05-26 10:20:00,102.65,103.14,102.52,103.04,154900.0,71.7714,72.114,71.6805,72.0441,154900.0
2011-05-26 10:25:00,103.04,103.05,102.61,102.69,82500.0,72.0441,72.051,71.7434,71.7993,82500.0
2011-05-26 10:30:00,102.67,102.88,102.53,102.8,61900.0,71.7854,71.9322,71.6875,71.8762,61900.0
2011-05-26 10:35:00,102.81,103.06,102.62,102.92,94200.0,71.8832,72.058,71.7504,71.9602,94200.0
2011-05-26 10:40:00,102.9,103.11,102.8,103.09,97000.0,71.9462,72.093,71.8762,72.079,97000.0
2011-05-26 10:45:00,103.09,103.09,102.8,102.94,72400.0,72.079,72.079,71.8762,71.9741,72400.0
2011-05-26 10:50:00,102.92,103.05,102.75,102.82,75600.0,71.9602,72.051,71.8413,71.8902,75600.0
2011-05-26 10:55:00,102.84,102.91,102.77,102.89,58800.0,71.9042,71.9532,71.8553,71.9392,58800.0
2011-05-26 11:00:00,102.87,102.98,102.79,102.98,128700.0,71.9252,72.0021,71.8693,72.0021,128700.0
2011-05-26 11:05:00,102.98,103.14,102.91,103.12,67800.0,72.0021,72.114,71.9532,72.1,67800.0
2011-05-26 11:10:00,103.12,103.2,102.97,102.97,97400.0,72.1,72.1559,71.9951,71.9951,97400.0
2011-05-26 11:15:00,102.99,103.15,102.86,103.12,76700.0,72.0091,72.121,71.9182,72.1,76700.0
2011-05-26 11:20:00,103.11,103.12,102.94,102.94,36400.0,72.093,72.1,71.9741,71.9741,36400.0
2011-05-26 11:25:00,102.94,103.25,102.93,103.21,58400.0,71.9741,72.1909,71.9671,72.1629,58400.0
2011-05-26 11:30:00,103.23,103.48,103.22,103.33,112400.0,72.1769,72.3517,72.1699,72.2468,112400.0
2011-05-26 11:35:00,103.31,103.42,103.11,103.13,64500.0,72.2328,72.3097,72.093,72.107,64500.0
2011-05-26 11:40:00,103.14,103.38,103.08,103.37,38200.0,72.114,72.2818,72.072,72.2748,38200.0
2011-05-26 11:45:00,103.37,103.44,103.27,103.44,38900.0,72.2748,72.3237,72.2049,72.3237,38900.0
2011-05-26 11:50:00,103.43,103.55,103.37,103.53,51800.0,72.3167,72.4006,72.2748,72.3867,51800.0
2011-05-26 11:55:00,103.53,103.59,103.49,103.53,44700.0,72.3867,72.4286,72.3587,72.3867,44700.0
2011-05-26 12:00:00,103.54,103.56,103.32,103.33,49200.0,72.3936,72.4076,72.2398,72.2468,49200.0
2011-05-26 12:05:00,103.33,103.51,103.33,103.51,50000.0,72.2468,72.3727,72.2468,72.3727,50000.0
2011-05-26 12:10:00,103.49,103.69,103.41,103.41,91000.0,72.3587,72.4985,72.3028,72.3028,91000.0
2011-05-26 12:15:00,103.4,103.52,103.35,103.42,32100.0,72.2958,72.3797,72.2608,72.3097,32100.0
2011-05-26 12:20:00,103.43,103.48,103.29,103.32,48900.0,72.3167,72.3517,72.2188,72.2398,48900.0
2011-05-26 12:25:00,103.31,103.64,103.31,103.61,64800.0,72.2328,72.4636,72.2328,72.4426,64800.0
2011-05-26 12:30:00,103.61,103.68,103.44,103.44,37800.0,72.4426,72.4915,72.3237,72.3237,37800.0
2011-05-26 12:35:00,103.44,103.57,103.4,103.57,29200.0,72.3237,72.4146,72.2958,72.4146,29200.0
2011-05-26 12:40:00,103.57,103.83,103.49,103.76,66000.0,72.4146,72.5964,72.3587,72.5475,66000.0
2011-05-26 12:45:00,103.75,104.0,103.75,103.97,74200.0,72.5405,72.7153,72.5405,72.6943,74200.0
2011-05-26 12:50:00,103.97,104.02,103.82,103.85,69200.0,72.6943,72.7293,72.5894,72.6104,69200.0
2011-05-26 12:55:00,103.85,103.91,103.76,103.86,39400.0,72.6104,72.6523,72.5475,72.6174,39400.0
2011-05-26 13:00:00,103.86,104.07,103.86,104.01,54500.0,72.6174,72.7642,72.6174,72.7223,54500.0
2011-05-26 13:05:00,104.04,104.23,104.03,104.11,74600.0,72.7432,72.8761,72.7362,72.7922,74600.0
2011-05-26 13:10:00,104.11,104.21,104.1,104.19,77600.0,72.7922,72.8621,72.7852,72.8481,77600.0
2011-05-26 13:15:00,104.19,104.48,104.19,104.45,90100.0,72.8481,73.0509,72.8481,73.0299,90100.0
2011-05-26 13:20:00,104.46,104.47,104.33,104.41,50400.0,73.0369,73.0439,72.946,73.0019,50400.0
2011-05-26 13:25:00,104.4,104.45,104.23,104.39,49000.0,72.9949,73.0299,72.8761,72.988,49000.0
2011-05-26 13:30:00,104.4,104.55,104.3,104.53,84400.0,72.9949,73.0998,72.925,73.0858,84400.0
2011-05-26 13:35:00,104.54,104.55,104.23,104.31,47000.0,73.0928,73.0998,72.8761,72.932,47000.0
2011-05-26 13:40:00,104.3,104.31,104.12,104.12,42500.0,72.925,72.932,72.7992,72.7992,42500.0
2011-05-26 13:45:00,104.12,104.17,104.05,104.11,31800.0,72.7992,72.8341,72.7502,72.7922,31800.0
2011-05-26 13:50:00,104.11,104.25,103.9,103.95,67800.0,72.7922,72.8901,72.6454,72.6803,67800.0
2011-05-26 13:55:00,103.95,104.11,103.94,104.09,24000.0,72.6803,72.7922,72.6733,72.7782,24000.0
2011-05-26 14:00:00,104.09,104.25,104.07,104.12,53700.0,72.7782,72.8901,72.7642,72.7992,53700.0
2011-05-26 14:05:00,104.14,104.24,104.07,104.15,26800.0,72.8132,72.8831,72.7642,72.8201,26800.0
2011-05-26 14:10:00,104.14,104.24,104.11,104.22,31000.0,72.8132,72.8831,72.7922,72.8691,31000.0
2011-05-26 14:15:00,104.22,104.23,104.06,104.1,31700.0,72.8691,72.8761,72.7572,72.7852,31700.0
2011-05-26 14:20:00,104.1,104.17,104.01,104.11,41800.0,72.7852,72.8341,72.7223,72.7922,41800.0
2011-05-26 14:25:00,104.11,104.44,104.11,104.42,58800.0,72.7922,73.0229,72.7922,73.0089,58800.0
2011-05-26 14:30:00,104.44,104.49,104.36,104.4,61300.0,73.0229,73.0579,72.967,72.9949,61300.0
2011-05-26 14:35:00,104.4,104.48,104.35,104.41,43500.0,72.9949,73.0509,72.96,73.0019,43500.0
2011-05-26 14:40:00,104.4,104.41,104.23,104.27,45200.0,72.9949,73.0019,72.8761,72.9041,45200.0
2011-05-26 14:45:00,104.27,104.5,104.24,104.44,49000.0,72.9041,73.0649,72.8831,73.0229,49000.0
2011-05-26 14:50:00,104.43,104.43,104.26,104.27,46700.0,73.0159,73.0159,72.8971,72.9041,46700.0
2011-05-26 14:55:00,104.27,104.68,104.27,104.6,122600.0,72.9041,73.1907,72.9041,73.1348,122600.0
2011-05-26 15:00:00,104.59,104.6,104.47,104.49,60200.0,73.1278,73.1348,73.0439,73.0579,60200.0
2011-05-26 15:05:00,104.48,104.48,104.2,104.24,53800.0,73.0509,73.0509,72.8551,72.8831,53800.0
2011-05-26 15:10:00,104.24,104.26,104.06,104.1,69900.0,72.8831,72.8971,72.7572,72.7852,69900.0
2011-05-26 15:15:00,104.11,104.2,104.04,104.14,99900.0,72.7922,72.8551,72.7432,72.8132,99900.0
2011-05-26 15:20:00,104.14,104.28,104.05,104.27,66400.0,72.8132,72.911,72.7502,72.9041,66400.0
2011-05-26 15:25:00,104.26,104.38,104.21,104.3,53200.0,72.8971,72.981,72.8621,72.925,53200.0
2011-05-26 15:30:00,104.3,104.42,104.23,104.3,56200.0,72.925,73.0089,72.8761,72.925,56200.0
2011-05-26 15:35:00,104.3,104.37,104.18,104.37,74900.0,72.925,72.974,72.8411,72.974,74900.0
2011-05-26 15:40:00,104.37,104.44,104.31,104.34,81200.0,72.974,73.0229,72.932,72.953,81200.0
2011-05-26 15:45:00,104.34,104.36,104.03,104.05,109000.0,72.953,72.967,72.7362,72.7502,109000.0
2011-05-26 15:50:00,104.07,104.21,104.05,104.11,119800.0,72.7642,72.8621,72.7502,72.7922,119800.0
2011-05-26 15:55:00,104.11,104.22,104.0,104.22,249200.0,72.7922,72.8691,72.7153,72.8691,249200.0
2011-05-27 09:30:00,104.72,104.95,104.71,104.81,160500.0,73.2187,73.3795,73.2117,73.2816,160500.0
2011-05-27 09:35:00,104.81,105.13,104.79,105.11,161000.0,73.2816,73.5053,73.2676,73.4914,161000.0
2011-05-27 09:40:00,105.11,105.2,104.65,104.86,168200.0,73.4914,73.5543,73.1697,73.3166,168200.0
2011-05-27 09:45:00,104.87,104.96,104.69,104.82,121900.0,73.3236,73.3865,73.1977,73.2886,121900.0
2011-05-27 09:50:00,104.84,104.93,104.64,104.93,57900.0,73.3026,73.3655,73.1627,73.3655,57900.0
2011-05-27 09:55:00,104.95,105.25,104.92,105.15,90000.0,73.3795,73.5893,73.3585,73.5193,90000.0
2011-05-27 10:00:00,105.15,105.17,104.61,104.75,160900.0,73.5193,73.5333,73.1418,73.2397,160900.0
2011-05-27 10:05:00,104.79,104.96,104.65,104.7,114400.0,73.2676,73.3865,73.1697,73.2047,114400.0
2011-05-27 10:10:00,104.7,104.75,104.5,104.57,99900.0,73.2047,73.2397,73.0649,73.1138,99900.0
2011-05-27 10:15:00,104.57,104.96,104.57,104.96,67700.0,73.1138,73.3865,73.1138,73.3865,67700.0
2011-05-27 10:20:00,104.97,105.02,104.83,104.84,87900.0,73.3935,73.4284,73.2956,73.3026,87900.0
2011-05-27 10:25:00,104.87,105.14,104.86,105.06,70200.0,73.3236,73.5123,73.3166,73.4564,70200.0
2011-05-27 10:30:00,105.03,105.05,104.71,104.72,43300.0,73.4354,73.4494,73.2117,73.2187,43300.0
2011-05-27 10:35:00,104.72,104.89,104.6,104.79,89400.0,73.2187,73.3375,73.1348,73.2676,89400.0
2011-05-27 10:40:00,104.79,104.97,104.77,104.97,40300.0,73.2676,73.3935,73.2536,73.3935,40300.0
2011-05-27 10:45:00,104.99,105.07,104.97,105.07,56900.0,73.4075,73.4634,73.3935,73.4634,56900.0
2011-05-27 10:50:00,105.06,105.2,105.03,105.14,102800.0,73.4564,73.5543,73.4354,73.5123,102800.0
2011-05-27 10:55:00,105.13,105.24,105.09,105.17,53500.0,73.5053,73.5823,73.4774,73.5333,53500.0
2011-05-27 11:00:00,105.15,105.36,105.11,105.29,124600.0,73.5193,73.6662,73.4914,73.6172,124600.0
2011-05-27 11:05:00,105.31,105.35,105.17,105.21,69800.0,73.6312,73.6592,73.5333,73.5613,69800.0
2011-05-27 11:10:00,105.21,105.3,105.19,105.21,48900.0,73.5613,73.6242,73.5473,73.5613,48900.0
2011-05-27 11:15:00,105.22,105.24,105.05,105.14,65000.0,73.5683,73.5823,73.4494,73.5123,65000.0
2011-05-27 11:20:00,105.12,105.26,105.06,105.21,111500.0,73.4984,73.5962,73.4564,73.5613,111500.0
2011-05-27 11:25:00,105.22,105.28,105.04,105.15,53400.0,73.5683,73.6102,73.4424,73.5193,53400.0
2011-05-27 11:30:00,105.17,105.17,104.94,105.04,66500.0,73.5333,73.5333,73.3725,73.4424,66500.0
2011-05-27 11:35:00,105.04,105.12,104.93,105.12,56700.0,73.4424,73.4984,73.3655,73.4984,56700.0
2011-05-27 11:40:00,105.11,105.13,105.03,105.1,32800.0,73.4914,73.5053,73.4354,73.4844,32800.0
2011-05-27 11:45:00,105.11,105.18,105.1,105.18,28600.0,73.4914,73.5403,73.4844,73.5403,28600.0
2011-05-27 11:50:00,105.18,105.22,105.1,105.15,55500.0,73.5403,73.5683,73.4844,73.5193,55500.0
2011-05-27 11:55:00,105.14,105.14,105.03,105.08,49600.0,73.5123,73.5123,73.4354,73.4704,49600.0
2011-05-27 12:00:00,105.07,105.15,104.85,104.94,62200.0,73.4634,73.5193,73.3096,73.3725,62200.0
2011-05-27 12:05:00,104.94,104.97,104.82,104.94,44900.0,73.3725,73.3935,73.2886,73.3725,44900.0
2011-05-27 12:10:00,104.94,104.99,104.82,104.82,35800.0,73.3725,73.4075,73.2886,73.2886,35800.0
2011-05-27 12:15:00,104.82,104.99,104.77,104.98,48800.0,73.2886,73.4075,73.2536,73.4005,48800.0
2011-05-27 12:20:00,104.98,105.01,104.95,104.95,36900.0,73.4005,73.4214,73.3795,73.3795,36900.0
2011-05-27 12:25:00,104.96,104.96,104.8,104.9,47600.0,73.3865,73.3865,73.2746,73.3445,47600.0
2011-05-27 12:30:00,104.89,105.02,104.89,104.94,30100.0,73.3375,73.4284,73.3375,73.3725,30100.0
2011-05-27 12:35:00,104.95,105.01,104.91,105.0,31800.0,73.3795,73.4214,73.3515,73.4145,31800.0
2011-05-27 12:40:00,105.0,105.0,104.87,104.88,28800.0,73.4145,73.4145,73.3236,73.3306,28800.0
2011-05-27 12:45:00,104.88,104.89,104.82,104.87,20800.0,73.3306,73.3375,73.2886,73.3236,20800.0
2011-05-27 12:50:00,104.87,104.93,104.76,104.82,32500.0,73.3236,73.3655,73.2467,73.2886,32500.0
2011-05-27 12:55:00,104.8,104.85,104.75,104.76,31900.0,73.2746,73.3096,73.2397,73.2467,31900.0
2011-05-27 13:00:00,104.76,104.88,104.76,104.88,19400.0,73.2467,73.3306,73.2467,73.3306,19400.0
2011-05-27 13:05:00,104.87,104.93,104.83,104.88,20900.0,73.3236,73.3655,73.2956,73.3306,20900.0
2011-05-27 13:10:00,104.88,104.88,104.75,104.75,36800.0,73.3306,73.3306,73.2397,73.2397,36800.0
2011-05-27 13:15:00,104.73,104.81,104.68,104.75,20800.0,73.2257,73.2816,73.1907,73.2397,20800.0
2011-05-27 13:20:00,104.77,104.8,104.67,104.74,32300.0,73.2536,73.2746,73.1837,73.2327,32300.0
2011-05-27 13:25:00,104.73,104.76,104.63,104.67,24200.0,73.2257,73.2467,73.1558,73.1837,24200.0
2011-05-27 13:30:00,104.69,104.74,104.65,104.69,36500.0,73.1977,73.2327,73.1697,73.1977,36500.0
2011-05-27 13:35:00,104.69,104.72,104.62,104.65,36200.0,73.1977,73.2187,73.1488,73.1697,36200.0
2011-05-27 13:40:00,104.68,104.69,104.64,104.66,20800.0,73.1907,73.1977,73.1627,73.1767,20800.0
2011-05-27 13:45:00,104.66,104.71,104.62,104.66,32300.0,73.1767,73.2117,73.1488,73.1767,32300.0
2011-05-27 13:50:00,104.66,104.68,104.6,104.66,33300.0,73.1767,73.1907,73.1348,73.1767,33300.0
2011-05-27 13:55:00,104.66,104.72,104.62,104.66,27700.0,73.1767,73.2187,73.1488,73.1767,27700.0
2011-05-27 14:00:00,104.66,104.74,104.59,104.6,37800.0,73.1767,73.2327,73.1278,73.1348,37800.0
2011-05-27 14:05:00,104.62,104.65,104.6,104.64,16700.0,73.1488,73.1697,73.1348,73.1627,16700.0
2011-05-27 14:10:00,104.64,104.66,104.59,104.62,25700.0,73.1627,73.1767,73.1278,73.1488,25700.0
2011-05-27 14:15:00,104.62,104.66,104.59,104.61,20100.0,73.1488,73.1767,73.1278,73.1418,20100.0
2011-05-27 14:20:00,104.62,104.67,104.61,104.66,16600.0,73.1488,73.1837,73.1418,73.1767,16600.0
2011-05-27 14:25:00,104.66,104.75,104.65,104.73,17900.0,73.1767,73.2397,73.1697,73.2257,17900.0
2011-05-27 14:30:00,104.73,104.73,104.6,104.6,26100.0,73.2257,73.2257,73.1348,73.1348,26100.0
2011-05-27 14:35:00,104.61,104.77,104.61,104.71,27500.0,73.1418,73.2536,73.1418,73.2117,27500.0
2011-05-27 14:40:00,104.71,104.71,104.46,104.47,70000.0,73.2117,73.2117,73.0369,73.0439,70000.0
2011-05-27 14:45:00,104.48,104.5,104.31,104.34,43300.0,73.0509,73.0649,72.932,72.953,43300.0
2011-05-27 14:50:00,104.34,104.43,104.34,104.43,30800.0,72.953,73.0159,72.953,73.0159,30800.0
2011-05-27 14:55:00,104.42,104.43,104.33,104.35,27300.0,73.0089,73.0159,72.946,72.96,27300.0
2011-05-27 15:00:00,104.37,104.41,104.27,104.4,32300.0,72.974,73.0019,72.9041,72.9949,32300.0
2011-05-27 15:05:00,104.4,104.43,104.36,104.43,18400.0,72.9949,73.0159,72.967,73.0159,18400.0
2011-05-27 15:10:00,104.43,104.55,104.42,104.45,31400.0,73.0159,73.0998,73.0089,73.0299,31400.0
2011-05-27 15:15:00,104.44,104.52,104.41,104.5,31900.0,73.0229,73.0788,73.0019,73.0649,31900.0
2011-05-27 15:20:00,104.5,104.51,104.42,104.48,21500.0,73.0649,73.0719,73.0089,73.0509,21500.0
2011-05-27 15:25:00,104.48,104.6,104.47,104.57,35300.0,73.0509,73.1348,73.0439,73.1138,35300.0
2011-05-27 15:30:00,104.58,104.65,104.47,104.64,46200.0,73.1208,73.1697,73.0439,73.1627,46200.0
2011-05-27 15:35:00,104.62,104.71,104.56,104.56,44800.0,73.1488,73.2117,73.1068,73.1068,44800.0
2011-05-27 15:40:00,104.56,104.68,104.51,104.66,47900.0,73.1068,73.1907,73.0719,73.1767,47900.0
2011-05-27 15:45:00,104.66,104.71,104.6,104.63,56900.0,73.1767,73.2117,73.1348,73.1558,56900.0
2011-05-27 15:50:00,104.63,104.63,104.46,104.5,86800.0,73.1558,73.1558,73.0369,73.0649,86800.0
2011-05-27 15:55:00,104.5,104.62,104.46,104.6,170300.0,73.0649,73.1488,73.0369,73.1348,170300.0
2011-05-31 09:30:00,106.41,106.6,105.86,106.03,313100.0,74.4003,74.5332,74.0158,74.1346,313100.0
2011-05-31 09:35:00,106.02,106.23,105.75,105.95,177500.0,74.1276,74.2745,73.9388,74.0787,177500.0
2011-05-31 09:40:00,105.96,106.12,105.61,105.74,153300.0,74.0857,74.1975,73.841,73.9319,153300.0
2011-05-31 09:45:00,105.71,105.72,105.23,105.4,306400.0,73.9109,73.9179,73.5753,73.6941,306400.0
2011-05-31 09:50:00,105.41,105.79,105.36,105.39,164600.0,73.7011,73.9668,73.6662,73.6871,164600.0
2011-05-31 09:55:00,105.39,105.62,105.34,105.45,117500.0,73.6871,73.848,73.6522,73.7291,117500.0
2011-05-31 10:00:00,105.46,105.67,105.12,105.12,219000.0,73.7361,73.8829,73.4984,73.4984,219000.0
2011-05-31 10:05:00,105.13,105.37,105.1,105.14,150800.0,73.5053,73.6732,73.4844,73.5123,150800.0
2011-05-31 10:10:00,105.14,105.38,105.09,105.1,102100.0,73.5123,73.6801,73.4774,73.4844,102100.0
2011-05-31 10:15:00,105.1,105.37,104.97,105.37,122000.0,73.4844,73.6732,73.3935,73.6732,122000.0
2011-05-31 10:20:00,105.38,105.38,104.98,105.15,132200.0,73.6801,73.6801,73.4005,73.5193,132200.0
2011-05-31 10:25:00,105.1,105.18,104.9,105.14,117800.0,73.4844,73.5403,73.3445,73.5123,117800.0
2011-05-31 10:30:00,105.17,105.18,104.8,104.95,89800.0,73.5333,73.5403,73.2746,73.3795,89800.0
2011-05-31 10:35:00,104.97,105.09,104.86,104.93,87700.0,73.3935,73.4774,73.3166,73.3655,87700.0
2011-05-31 10:40:00,104.93,105.04,104.88,105.01,67000.0,73.3655,73.4424,73.3306,73.4214,67000.0
2011-05-31 10:45:00,105.03,105.19,104.98,104.99,96800.0,73.4354,73.5473,73.4005,73.4075,96800.0
2011-05-31 10:50:00,104.98,105.18,104.85,105.16,98500.0,73.4005,73.5403,73.3096,73.5263,98500.0
2011-05-31 10:55:00,105.17,105.26,105.07,105.13,47600.0,73.5333,73.5962,73.4634,73.5053,47600.0
2011-05-31 11:00:00,105.12,105.35,105.03,105.3,91700.0,73.4984,73.6592,73.4354,73.6242,91700.0
2011-05-31 11:05:00,105.3,105.37,105.2,105.29,55200.0,73.6242,73.6732,73.5543,73.6172,55200.0
2011-05-31 11:10:00,105.28,105.29,105.17,105.18,46600.0,73.6102,73.6172,73.5333,73.5403,46600.0
2011-05-31 11:15:00,105.18,105.19,104.9,104.93,83500.0,73.5403,73.5473,73.3445,73.3655,83500.0
2011-05-31 11:20:00,104.93,105.12,104.9,105.07,44000.0,73.3655,73.4984,73.3445,73.4634,44000.0
2011-05-31 11:25:00,105.05,105.09,104.89,105.0,74700.0,73.4494,73.4774,73.3375,73.4145,74700.0
2011-05-31 11:30:00,104.99,105.14,104.91,105.1,41300.0,73.4075,73.5123,73.3515,73.4844,41300.0
2011-05-31 11:35:00,105.08,105.13,104.97,104.99,87700.0,73.4704,73.5053,73.3935,73.4075,87700.0
2011-05-31 11:40:00,105.0,105.11,104.96,105.0,69300.0,73.4145,73.4914,73.3865,73.4145,69300.0
2011-05-31 11:45:00,105.0,105.08,104.97,105.01,55700.0,73.4145,73.4704,73.3935,73.4214,55700.0
2011-05-31 11:50:00,105.02,105.02,104.94,104.96,36500.0,73.4284,73.4284,73.3725,73.3865,36500.0
2011-05-31 11:55:00,104.98,104.98,104.76,104.76,54100.0,73.4005,73.4005,73.2467,73.2467,54100.0
2011-05-31 12:00:00,104.77,104.79,104.6,104.67,76900.0,73.2536,73.2676,73.1348,73.1837,76900.0
2011-05-31 12:05:00,104.67,104.95,104.67,104.9,68400.0,73.1837,73.3795,73.1837,73.3445,68400.0
2011-05-31 12:10:00,104.9,104.93,104.85,104.88,43300.0,73.3445,73.3655,73.3096,73.3306,43300.0
2011-05-31 12:15:00,104.9,104.9,104.55,104.64,56000.0,73.3445,73.3445,73.0998,73.1627,56000.0
2011-05-31 12:20:00,104.64,104.7,104.58,104.6,64200.0,73.1627,73.2047,73.1208,73.1348,64200.0
2011-05-31 12:25:00,104.59,104.68,104.56,104.56,25300.0,73.1278,73.1907,73.1068,73.1068,25300.0
2011-05-31 12:30:00,104.56,104.61,104.31,104.39,85100.0,73.1068,73.1418,72.932,72.988,85100.0
2011-05-31 12:35:00,104.36,104.59,104.32,104.5,68900.0,72.967,73.1278,72.939,73.0649,68900.0
2011-05-31 12:40:00,104.5,104.52,104.37,104.47,54600.0,73.0649,73.0788,72.974,73.0439,54600.0
2011-05-31 12:45:00,104.47,104.58,104.39,104.51,62400.0,73.0439,73.1208,72.988,73.0719,62400.0
2011-05-31 12:50:00,104.52,104.7,104.48,104.63,34900.0,73.0788,73.2047,73.0509,73.1558,34900.0
2011-05-31 12:55:00,104.64,104.68,104.47,104.51,57000.0,73.1627,73.1907,73.0439,73.0719,57000.0
2011-05-31 13:00:00,104.48,104.69,104.48,104.67,35200.0,73.0509,73.1977,73.0509,73.1837,35200.0
2011-05-31 13:05:00,104.69,104.69,104.58,104.68,22300.0,73.1977,73.1977,73.1208,73.1907,22300.0
2011-05-31 13:10:00,104.69,104.77,104.67,104.73,24800.0,73.1977,73.2536,73.1837,73.2257,24800.0
2011-05-31 13:15:00,104.73,104.8,104.63,104.8,30000.0,73.2257,73.2746,73.1558,73.2746,30000.0
2011-05-31 13:20:00,104.8,104.82,104.7,104.7,30800.0,73.2746,73.2886,73.2047,73.2047,30800.0
2011-05-31 13:25:00,104.7,104.74,104.67,104.7,14600.0,73.2047,73.2327,73.1837,73.2047,14600.0
2011-05-31 13:30:00,104.7,104.84,104.67,104.84,25500.0,73.2047,73.3026,73.1837,73.3026,25500.0
2011-05-31 13:35:00,104.85,105.0,104.76,104.77,42700.0,73.3096,73.4145,73.2467,73.2536,42700.0
2011-05-31 13:40:00,104.76,104.93,104.73,104.91,25500.0,73.2467,73.3655,73.2257,73.3515,25500.0
2011-05-31 13:45:00,104.92,105.08,104.92,104.97,60900.0,73.3585,73.4704,73.3585,73.3935,60900.0
2011-05-31 13:50:00,104.97,105.21,104.96,105.09,48600.0,73.3935,73.5613,73.3865,73.4774,48600.0
2011-05-31 13:55:00,105.11,105.2,105.09,105.19,32500.0,73.4914,73.5543,73.4774,73.5473,32500.0
2011-05-31 14:00:00,105.19,105.2,105.06,105.12,40900.0,73.5473,73.5543,73.4564,73.4984,40900.0
2011-05-31 14:05:00,105.1,105.23,105.09,105.23,33000.0,73.4844,73.5753,73.4774,73.5753,33000.0
2011-05-31 14:10:00,105.22,105.25,105.15,105.2,26300.0,73.5683,73.5893,73.5193,73.5543,26300.0
2011-05-31 14:15:00,105.19,105.25,105.12,105.21,27400.0,73.5473,73.5893,73.4984,73.5613,27400.0
2011-05-31 14:20:00,105.21,105.21,105.05,105.16,31700.0,73.5613,73.5613,73.4494,73.5263,31700.0
2011-05-31 14:25:00,105.16,105.18,105.04,105.1,25800.0,73.5263,73.5403,73.4424,73.4844,25800.0
2011-05-31 14:30:00,105.1,105.11,104.92,105.01,38000.0,73.4844,73.4914,73.3585,73.4214,38000.0
2011-05-31 14:35:00,105.02,105.09,104.98,105.07,26300.0,73.4284,73.4774,73.4005,73.4634,26300.0
2011-05-31 14:40:00,105.06,105.19,105.06,105.16,42100.0,73.4564,73.5473,73.4564,73.5263,42100.0
2011-05-31 14:45:00,105.16,105.24,105.06,105.06,42300.0,73.5263,73.5823,73.4564,73.4564,42300.0
2011-05-31 14:50:00,105.05,105.17,105.04,105.11,26200.0,73.4494,73.5333,73.4424,73.4914,26200.0
2011-05-31 14:55:00,105.14,105.23,105.13,105.17,20000.0,73.5123,73.5753,73.5053,73.5333,20000.0
2011-05-31 15:00:00,105.17,105.17,104.98,105.04,49300.0,73.5333,73.5333,73.4005,73.4424,49300.0
2011-05-31 15:05:00,105.02,105.1,105.02,105.09,19600.0,73.4284,73.4844,73.4284,73.4774,19600.0
2011-05-31 15:10:00,105.08,105.12,105.05,105.11,31400.0,73.4704,73.4984,73.4494,73.4914,31400.0
2011-05-31 15:15:00,105.11,105.22,105.06,105.2,48700.0,73.4914,73.5683,73.4564,73.5543,48700.0
2011-05-31 15:20:00,105.2,105.38,105.17,105.38,84000.0,73.5543,73.6801,73.5333,73.6801,84000.0
2011-05-31 15:25:00,105.38,105.4,105.23,105.29,72200.0,73.6801,73.6941,73.5753,73.6172,72200.0
2011-05-31 15:30:00,105.28,105.3,105.09,105.24,73900.0,73.6102,73.6242,73.4774,73.5823,73900.0
2011-05-31 15:35:00,105.24,105.32,105.2,105.3,58100.0,73.5823,73.6382,73.5543,73.6242,58100.0
2011-05-31 15:40:00,105.3,105.53,105.28,105.53,95300.0,73.6242,73.785,73.6102,73.785,95300.0
2011-05-31 15:45:00,105.51,105.63,105.48,105.57,107400.0,73.771,73.8549,73.7501,73.813,107400.0
2011-05-31 15:50:00,105.58,105.74,105.54,105.71,193600.0,73.82,73.9319,73.792,73.9109,193600.0
2011-05-31 15:55:00,105.72,105.81,105.7,105.8,207500.0,73.9179,73.9808,73.9039,73.9738,207500.0
2011-06-01 09:30:00,104.97,105.11,104.71,105.05,223800.0,73.3935,73.4914,73.2117,73.4494,223800.0
2011-06-01 09:35:00,105.08,105.29,104.81,105.0,124700.0,73.4704,73.6172,73.2816,73.4145,124700.0
2011-06-01 09:40:00,105.0,105.48,104.97,105.06,91800.0,73.4145,73.7501,73.3935,73.4564,91800.0
2011-06-01 09:45:00,105.07,105.22,104.96,104.96,81400.0,73.4634,73.5683,73.3865,73.3865,81400.0
2011-06-01 09:50:00,104.96,104.97,104.75,104.82,131600.0,73.3865,73.3935,73.2397,73.2886,131600.0
2011-06-01 09:55:00,104.86,105.1,104.78,105.05,136800.0,73.3166,73.4844,73.2606,73.4494,136800.0
2011-06-01 10:00:00,105.06,105.1,104.45,104.5,274100.0,73.4564,73.4844,73.0299,73.0649,274100.0
2011-06-01 10:05:00,104.51,104.55,104.25,104.27,138000.0,73.0719,73.0998,72.8901,72.9041,138000.0
2011-06-01 10:10:00,104.27,104.28,103.9,103.95,267500.0,72.9041,72.911,72.6454,72.6803,267500.0
2011-06-01 10:15:00,103.97,104.3,103.86,104.1,260800.0,72.6943,72.925,72.6174,72.7852,260800.0
2011-06-01 10:20:00,104.09,104.19,103.98,104.09,121500.0,72.7782,72.8481,72.7013,72.7782,121500.0
2011-06-01 10:25:00,104.09,104.15,103.95,103.96,92700.0,72.7782,72.8201,72.6803,72.6873,92700.0
2011-06-01 10:30:00,103.97,104.13,103.56,103.61,196400.0,72.6943,72.8062,72.4076,72.4426,196400.0
2011-06-01 10:35:00,103.61,103.8,103.4,103.43,125900.0,72.4426,72.5754,72.2958,72.3167,125900.0
2011-06-01 10:40:00,103.42,103.5,103.16,103.25,144000.0,72.3097,72.3657,72.128,72.1909,144000.0
2011-06-01 10:45:00,103.25,103.35,103.04,103.05,104000.0,72.1909,72.2608,72.0441,72.051,104000.0
2011-06-01 10:50:00,103.05,103.24,102.84,103.19,178900.0,72.051,72.1839,71.9042,72.1489,178900.0
2011-06-01 10:55:00,103.17,103.3,103.06,103.3,101400.0,72.1349,72.2258,72.058,72.2258,101400.0
2011-06-01 11:00:00,103.29,103.35,103.12,103.12,127300.0,72.2188,72.2608,72.1,72.1,127300.0
2011-06-01 11:05:00,103.12,103.28,103.01,103.21,129400.0,72.1,72.2119,72.0231,72.1629,129400.0
2011-06-01 11:10:00,103.22,103.32,103.08,103.27,66000.0,72.1699,72.2398,72.072,72.2049,66000.0
2011-06-01 11:15:00,103.26,103.27,103.13,103.21,81700.0,72.1979,72.2049,72.107,72.1629,81700.0
2011-06-01 11:20:00,103.22,103.34,103.17,103.23,57000.0,72.1699,72.2538,72.1349,72.1769,57000.0
2011-06-01 11:25:00,103.25,103.46,103.24,103.43,66300.0,72.1909,72.3377,72.1839,72.3167,66300.0
2011-06-01 11:30:00,103.42,103.48,103.21,103.26,85200.0,72.3097,72.3517,72.1629,72.1979,85200.0
2011-06-01 11:35:00,103.26,103.35,103.18,103.24,49400.0,72.1979,72.2608,72.1419,72.1839,49400.0
2011-06-01 11:40:00,103.25,103.48,103.23,103.46,50100.0,72.1909,72.3517,72.1769,72.3377,50100.0
2011-06-01 11:45:00,103.48,103.51,103.29,103.36,83300.0,72.3517,72.3727,72.2188,72.2678,83300.0
2011-06-01 11:50:00,103.37,103.42,103.23,103.28,92700.0,72.2748,72.3097,72.1769,72.2119,92700.0
2011-06-01 11:55:00,103.28,103.39,103.26,103.33,33600.0,72.2119,72.2888,72.1979,72.2468,33600.0
2011-06-01 12:00:00,103.32,103.47,103.27,103.28,48900.0,72.2398,72.3447,72.2049,72.2119,48900.0
2011-06-01 12:05:00,103.28,103.28,102.92,102.95,198300.0,72.2119,72.2119,71.9602,71.9811,198300.0
2011-06-01 12:10:00,102.93,102.94,102.6,102.71,176400.0,71.9671,71.9741,71.7364,71.8133,176400.0
2011-06-01 12:15:00,102.72,102.75,102.55,102.71,123100.0,71.8203,71.8413,71.7015,71.8133,123100.0
2011-06-01 12:20:00,102.7,102.89,102.59,102.8,112000.0,71.8063,71.9392,71.7294,71.8762,112000.0
2011-06-01 12:25:00,102.81,102.85,102.75,102.77,50700.0,71.8832,71.9112,71.8413,71.8553,50700.0
2011-06-01 12:30:00,102.78,102.97,102.78,102.88,97500.0,71.8623,71.9951,71.8623,71.9322,97500.0
2011-06-01 12:35:00,102.89,102.95,102.81,102.89,79400.0,71.9392,71.9811,71.8832,71.9392,79400.0
2011-06-01 12:40:00,102.9,102.95,102.73,102.78,86800.0,71.9462,71.9811,71.8273,71.8623,86800.0
2011-06-01 12:45:00,102.77,102.87,102.77,102.85,41900.0,71.8553,71.9252,71.8553,71.9112,41900.0
2011-06-01 12:50:00,102.85,102.86,102.77,102.79,73900.0,71.9112,71.9182,71.8553,71.8693,73900.0
2011-06-01 12:55:00,102.78,102.79,102.59,102.64,57300.0,71.8623,71.8693,71.7294,71.7644,57300.0
2011-06-01 13:00:00,102.64,102.72,102.61,102.7,60700.0,71.7644,71.8203,71.7434,71.8063,60700.0
2011-06-01 13:05:00,102.69,102.73,102.6,102.65,79200.0,71.7993,71.8273,71.7364,71.7714,79200.0
2011-06-01 13:10:00,102.65,102.7,102.31,102.33,205700.0,71.7714,71.8063,71.5336,71.5476,205700.0
2011-06-01 13:15:00,102.34,102.53,102.34,102.45,81000.0,71.5546,71.6875,71.5546,71.6315,81000.0
2011-06-01 13:20:00,102.43,102.48,102.26,102.38,101700.0,71.6175,71.6525,71.4987,71.5826,101700.0
2011-06-01 13:25:00,102.35,102.41,102.05,102.21,249200.0,71.5616,71.6036,71.3519,71.4637,249200.0
2011-06-01 13:30:00,102.21,102.45,102.11,102.29,125800.0,71.4637,71.6315,71.3938,71.5197,125800.0
2011-06-01 13:35:00,102.29,102.47,102.22,102.46,61300.0,71.5197,71.6455,71.4707,71.6385,61300.0
2011-06-01 13:40:00,102.44,102.49,102.36,102.46,57600.0,71.6245,71.6595,71.5686,71.6385,57600.0
2011-06-01 13:45:00,102.47,102.51,102.28,102.38,69500.0,71.6455,71.6735,71.5127,71.5826,69500.0
2011-06-01 13:50:00,102.39,102.47,102.33,102.38,60900.0,71.5896,71.6455,71.5476,71.5826,60900.0
2011-06-01 13:55:00,102.38,102.59,102.35,102.57,54300.0,71.5826,71.7294,71.5616,71.7154,54300.0
2011-06-01 14:00:00,102.57,102.58,102.44,102.48,46900.0,71.7154,71.7224,71.6245,71.6525,46900.0
2011-06-01 14:05:00,102.47,102.52,102.46,102.5,39000.0,71.6455,71.6805,71.6385,71.6665,39000.0
2011-06-01 14:10:00,102.49,102.56,102.23,102.36,86200.0,71.6595,71.7084,71.4777,71.5686,86200.0
2011-06-01 14:15:00,102.36,102.4,102.25,102.39,80200.0,71.5686,71.5966,71.4917,71.5896,80200.0
2011-06-01 14:20:00,102.39,102.5,102.32,102.32,56800.0,71.5896,71.6665,71.5406,71.5406,56800.0
2011-06-01 14:25:00,102.33,102.33,102.17,102.17,70800.0,71.5476,71.5476,71.4358,71.4358,70800.0
2011-06-01 14:30:00,102.17,102.17,102.0,102.05,169500.0,71.4358,71.4358,71.3169,71.3519,169500.0
2011-06-01 14:35:00,102.05,102.26,102.0,102.22,109600.0,71.3519,71.4987,71.3169,71.4707,109600.0
2011-06-01 14:40:00,102.22,102.22,101.91,102.0,102100.0,71.4707,71.4707,71.254,71.3169,102100.0
2011-06-01 14:45:00,102.0,102.1,101.85,102.01,143400.0,71.3169,71.3868,71.212,71.3239,143400.0
2011-06-01 14:50:00,102.0,102.17,101.92,102.12,121600.0,71.3169,71.4358,71.261,71.4008,121600.0
2011-06-01 14:55:00,102.12,102.17,102.04,102.13,81100.0,71.4008,71.4358,71.3449,71.4078,81100.0
2011-06-01 15:00:00,102.11,102.15,102.01,102.1,110600.0,71.3938,71.4218,71.3239,71.3868,110600.0
2011-06-01 15:05:00,102.1,102.15,101.99,102.08,135100.0,71.3868,71.4218,71.3099,71.3728,135100.0
2011-06-01 15:10:00,102.06,102.13,101.9,101.9,115700.0,71.3589,71.4078,71.247,71.247,115700.0
2011-06-01 15:15:00,101.9,101.9,101.79,101.83,179300.0,71.247,71.247,71.1701,71.198,179300.0
2011-06-01 15:20:00,101.83,101.84,101.42,101.47,196000.0,71.198,71.205,70.9114,70.9463,196000.0
2011-06-01 15:25:00,101.45,101.63,101.39,101.63,135300.0,70.9323,71.0582,70.8904,71.0582,135300.0
2011-06-01 15:30:00,101.63,101.72,101.5,101.67,172200.0,71.0582,71.1211,70.9673,71.0862,172200.0
2011-06-01 15:35:00,101.65,101.76,101.5,101.5,197100.0,71.0722,71.1491,70.9673,70.9673,197100.0
2011-06-01 15:40:00,101.51,101.51,101.09,101.11,254500.0,70.9743,70.9743,70.6806,70.6946,254500.0
2011-06-01 15:45:00,101.12,101.23,101.0,101.17,385400.0,70.7016,70.7785,70.6177,70.7366,385400.0
2011-06-01 15:50:00,101.18,101.34,101.05,101.3,321400.0,70.7436,70.8554,70.6527,70.8275,321400.0
2011-06-01 15:55:00,101.31,101.36,101.19,101.25,466500.0,70.8345,70.8694,70.7506,70.7925,466500.0
2011-06-02 09:30:00,101.89,102.9,101.8,102.85,422700.0,71.24,71.9462,71.1771,71.9112,422700.0
2011-06-02 09:35:00,102.85,103.2,102.64,102.78,364000.0,71.9112,72.1559,71.7644,71.8623,364000.0
2011-06-02 09:40:00,102.78,103.09,102.39,102.41,309300.0,71.8623,72.079,71.5896,71.6036,309300.0
2011-06-02 09:45:00,102.41,102.71,102.33,102.45,289800.0,71.6036,71.8133,71.5476,71.6315,289800.0
2011-06-02 09:50:00,102.45,102.99,102.41,102.9,241800.0,71.6315,72.0091,71.6036,71.9462,241800.0
2011-06-02 09:55:00,102.91,102.98,102.8,102.94,195700.0,71.9532,72.0021,71.8762,71.9741,195700.0
2011-06-02 10:00:00,102.93,103.42,102.92,103.4,305200.0,71.9671,72.3097,71.9602,72.2958,305200.0
2011-06-02 10:05:00,103.38,103.6,103.3,103.47,151800.0,72.2818,72.4356,72.2258,72.3447,151800.0
2011-06-02 10:10:00,103.46,103.72,103.32,103.32,216600.0,72.3377,72.5195,72.2398,72.2398,216600.0
2011-06-02 10:15:00,103.32,103.33,103.07,103.15,191100.0,72.2398,72.2468,72.065,72.121,191100.0
2011-06-02 10:20:00,103.15,103.15,102.7,102.77,172200.0,72.121,72.121,71.8063,71.8553,172200.0
2011-06-02 10:25:00,102.77,103.03,102.69,102.96,92000.0,71.8553,72.0371,71.7993,71.9881,92000.0
2011-06-02 10:30:00,102.97,103.23,102.8,103.18,163700.0,71.9951,72.1769,71.8762,72.1419,163700.0
2011-06-02 10:35:00,103.17,103.29,103.05,103.27,97700.0,72.1349,72.2188,72.051,72.2049,97700.0
2011-06-02 10:40:00,103.27,103.29,102.87,102.99,94700.0,72.2049,72.2188,71.9252,72.0091,94700.0
2011-06-02 10:45:00,102.98,103.15,102.94,103.04,69400.0,72.0021,72.121,71.9741,72.0441,69400.0
2011-06-02 10:50:00,103.03,103.03,102.73,102.79,84500.0,72.0371,72.0371,71.8273,71.8693,84500.0
2011-06-02 10:55:00,102.79,102.8,102.59,102.59,57900.0,71.8693,71.8762,71.7294,71.7294,57900.0
2011-06-02 11:00:00,102.57,102.76,102.5,102.71,84400.0,71.7154,71.8483,71.6665,71.8133,84400.0
2011-06-02 11:05:00,102.71,102.71,102.39,102.56,90500.0,71.8133,71.8133,71.5896,71.7084,90500.0
2011-06-02 11:10:00,102.57,102.59,102.3,102.44,113500.0,71.7154,71.7294,71.5267,71.6245,113500.0
2011-06-02 11:15:00,102.42,102.54,102.38,102.45,58300.0,71.6106,71.6945,71.5826,71.6315,58300.0
2011-06-02 11:20:00,102.47,102.47,102.19,102.28,89500.0,71.6455,71.6455,71.4497,71.5127,89500.0
2011-06-02 11:25:00,102.29,102.29,101.88,101.97,128300.0,71.5197,71.5197,71.233,71.2959,128300.0
2011-06-02 11:30:00,101.97,102.0,101.75,101.8,111900.0,71.2959,71.3169,71.1421,71.1771,111900.0
2011-06-02 11:35:00,101.82,101.9,101.5,101.5,121600.0,71.191,71.247,70.9673,70.9673,121600.0
2011-06-02 11:40:00,101.54,101.85,101.46,101.83,110800.0,70.9953,71.212,70.9393,71.198,110800.0
2011-06-02 11:45:00,101.83,101.84,101.31,101.46,79600.0,71.198,71.205,70.8345,70.9393,79600.0
2011-06-02 11:50:00,101.44,101.72,101.36,101.7,100300.0,70.9254,71.1211,70.8694,71.1071,100300.0
2011-06-02 11:55:00,101.72,102.0,101.72,101.92,127500.0,71.1211,71.3169,71.1211,71.261,127500.0
2011-06-02 12:00:00,101.9,101.91,101.75,101.84,48600.0,71.247,71.254,71.1421,71.205,48600.0
2011-06-02 12:05:00,101.83,101.91,101.7,101.74,66800.0,71.198,71.254,71.1071,71.1351,66800.0
2011-06-02 12:10:00,101.74,101.76,101.57,101.75,79900.0,71.1351,71.1491,71.0163,71.1421,79900.0
2011-06-02 12:15:00,101.75,101.95,101.74,101.9,98100.0,71.1421,71.2819,71.1351,71.247,98100.0
2011-06-02 12:20:00,101.9,101.94,101.84,101.9,103600.0,71.247,71.2749,71.205,71.247,103600.0
2011-06-02 12:25:00,101.91,102.01,101.81,102.0,55800.0,71.254,71.3239,71.1841,71.3169,55800.0
2011-06-02 12:30:00,102.01,102.18,102.0,102.12,75200.0,71.3239,71.4428,71.3169,71.4008,75200.0
2011-06-02 12:35:00,102.1,102.14,101.9,101.92,53800.0,71.3868,71.4148,71.247,71.261,53800.0
2011-06-02 12:40:00,101.92,102.11,101.8,102.08,104200.0,71.261,71.3938,71.1771,71.3728,104200.0
2011-06-02 12:45:00,102.08,102.35,102.05,102.31,111800.0,71.3728,71.5616,71.3519,71.5336,111800.0
2011-06-02 12:50:00,102.31,102.59,102.29,102.47,87300.0,71.5336,71.7294,71.5197,71.6455,87300.0
2011-06-02 12:55:00,102.47,102.48,102.32,102.33,45100.0,71.6455,71.6525,71.5406,71.5476,45100.0
2011-06-02 13:00:00,102.34,102.67,102.33,102.67,106200.0,71.5546,71.7854,71.5476,71.7854,106200.0
2011-06-02 13:05:00,102.64,102.95,102.64,102.91,145100.0,71.7644,71.9811,71.7644,71.9532,145100.0
2011-06-02 13:10:00,102.9,102.92,102.48,102.56,86900.0,71.9462,71.9602,71.6525,71.7084,86900.0
2011-06-02 13:15:00,102.6,102.66,102.5,102.6,88700.0,71.7364,71.7784,71.6665,71.7364,88700.0
2011-06-02 13:20:00,102.59,102.65,102.46,102.46,50900.0,71.7294,71.7714,71.6385,71.6385,50900.0
2011-06-02 13:25:00,102.46,102.66,102.4,102.6,75700.0,71.6385,71.7784,71.5966,71.7364,75700.0
2011-06-02 13:30:00,102.59,102.59,102.2,102.37,72900.0,71.7294,71.7294,71.4567,71.5756,72900.0
2011-06-02 13:35:00,102.37,102.37,101.98,101.98,71100.0,71.5756,71.5756,71.3029,71.3029,71100.0
2011-06-02 13:40:00,101.98,102.19,101.98,102.15,62100.0,71.3029,71.4497,71.3029,71.4218,62100.0
2011-06-02 13:45:00,102.16,102.18,102.03,102.12,43000.0,71.4288,71.4428,71.3379,71.4008,43000.0
2011-06-02 13:50:00,102.11,102.53,102.04,102.51,98100.0,71.3938,71.6875,71.3449,71.6735,98100.0
2011-06-02 13:55:00,102.51,102.78,102.49,102.64,107100.0,71.6735,71.8623,71.6595,71.7644,107100.0
2011-06-02 14:00:00,102.64,102.75,102.56,102.64,91200.0,71.7644,71.8413,71.7084,71.7644,91200.0
2011-06-02 14:05:00,102.65,102.66,102.37,102.44,71400.0,71.7714,71.7784,71.5756,71.6245,71400.0
2011-06-02 14:10:00,102.46,102.63,102.45,102.62,65900.0,71.6385,71.7574,71.6315,71.7504,65900.0
2011-06-02 14:15:00,102.62,102.68,102.17,102.31,85600.0,71.7504,71.7923,71.4358,71.5336,85600.0
2011-06-02 14:20:00,102.33,102.37,102.2,102.26,42200.0,71.5476,71.5756,71.4567,71.4987,42200.0
2011-06-02 14:25:00,102.23,102.41,102.21,102.32,30900.0,71.4777,71.6036,71.4637,71.5406,30900.0
2011-06-02 14:30:00,102.3,102.6,102.28,102.57,62200.0,71.5267,71.7364,71.5127,71.7154,62200.0
2011-06-02 14:35:00,102.59,102.61,102.47,102.49,71400.0,71.7294,71.7434,71.6455,71.6595,71400.0
2011-06-02 14:40:00,102.49,102.61,102.48,102.56,75600.0,71.6595,71.7434,71.6525,71.7084,75600.0
2011-06-02 14:45:00,102.55,102.7,102.5,102.7,86700.0,71.7015,71.8063,71.6665,71.8063,86700.0
2011-06-02 14:50:00,102.69,102.79,102.68,102.72,62300.0,71.7993,71.8693,71.7923,71.8203,62300.0
2011-06-02 14:55:00,102.73,102.88,102.69,102.86,67100.0,71.8273,71.9322,71.7993,71.9182,67100.0
2011-06-02 15:00:00,102.88,102.89,102.7,102.85,68900.0,71.9322,71.9392,71.8063,71.9112,68900.0
2011-06-02 15:05:00,102.84,102.91,102.74,102.75,41600.0,71.9042,71.9532,71.8343,71.8413,41600.0
2011-06-02 15:10:00,102.72,102.8,102.69,102.75,43300.0,71.8203,71.8762,71.7993,71.8413,43300.0
2011-06-02 15:15:00,102.75,102.8,102.59,102.64,90000.0,71.8413,71.8762,71.7294,71.7644,90000.0
2011-06-02 15:20:00,102.64,102.81,102.62,102.72,82200.0,71.7644,71.8832,71.7504,71.8203,82200.0
2011-06-02 15:25:00,102.72,102.72,102.57,102.63,47800.0,71.8203,71.8203,71.7154,71.7574,47800.0
2011-06-02 15:30:00,102.63,102.7,102.45,102.57,77000.0,71.7574,71.8063,71.6315,71.7154,77000.0
2011-06-02 15:35:00,102.55,102.57,102.32,102.37,72600.0,71.7015,71.7154,71.5406,71.5756,72600.0
2011-06-02 15:40:00,102.36,102.48,102.32,102.39,81500.0,71.5686,71.6525,71.5406,71.5896,81500.0
2011-06-02 15:45:00,102.39,102.43,102.22,102.23,150200.0,71.5896,71.6175,71.4707,71.4777,150200.0
2011-06-02 15:50:00,102.23,102.26,102.07,102.09,186000.0,71.4777,71.4987,71.3658,71.3798,186000.0
2011-06-02 15:55:00,102.1,102.24,102.09,102.2,255500.0,71.3868,71.4847,71.3798,71.4567,255500.0
2011-06-03 09:30:00,100.49,100.52,99.15,99.62,1013400.0,70.2611,70.2821,69.3242,69.6528,1013400.0
2011-06-03 09:35:00,99.59,100.29,99.57,100.06,480900.0,69.6319,70.1213,69.6179,69.9605,480900.0
2011-06-03 09:40:00,100.04,100.78,100.04,100.78,307200.0,69.9465,70.4639,69.9465,70.4639,307200.0
2011-06-03 09:45:00,100.77,100.83,100.47,100.62,210700.0,70.4569,70.4989,70.2471,70.352,210700.0
2011-06-03 09:50:00,100.65,100.81,100.3,100.53,160100.0,70.373,70.4849,70.1283,70.2891,160100.0
2011-06-03 09:55:00,100.51,101.17,100.48,101.0,236100.0,70.2751,70.7366,70.2541,70.6177,236100.0
2011-06-03 10:00:00,101.01,101.79,101.01,101.55,314000.0,70.6247,71.1701,70.6247,71.0023,314000.0
2011-06-03 10:05:00,101.55,101.65,101.35,101.48,155800.0,71.0023,71.0722,70.8624,70.9533,155800.0
2011-06-03 10:10:00,101.48,101.9,101.48,101.68,196800.0,70.9533,71.247,70.9533,71.0932,196800.0
2011-06-03 10:15:00,101.66,101.89,101.48,101.55,197400.0,71.0792,71.24,70.9533,71.0023,197400.0
2011-06-03 10:20:00,101.55,101.59,101.31,101.35,118300.0,71.0023,71.0302,70.8345,70.8624,118300.0
2011-06-03 10:25:00,101.34,101.8,101.26,101.67,143300.0,70.8554,71.1771,70.7995,71.0862,143300.0
2011-06-03 10:30:00,101.69,102.2,101.62,102.18,269400.0,71.1002,71.4567,71.0512,71.4428,269400.0
2011-06-03 10:35:00,102.17,102.2,101.83,102.1,166700.0,71.4358,71.4567,71.198,71.3868,166700.0
2011-06-03 10:40:00,102.1,102.25,101.91,102.19,145500.0,71.3868,71.4917,71.254,71.4497,145500.0
2011-06-03 10:45:00,102.18,102.25,101.93,101.97,95000.0,71.4428,71.4917,71.268,71.2959,95000.0
2011-06-03 10:50:00,101.95,102.0,101.76,101.86,102200.0,71.2819,71.3169,71.1491,71.219,102200.0
2011-06-03 10:55:00,101.84,102.08,101.83,102.06,85800.0,71.205,71.3728,71.198,71.3589,85800.0
2011-06-03 11:00:00,102.05,102.14,101.93,102.05,80900.0,71.3519,71.4148,71.268,71.3519,80900.0
2011-06-03 11:05:00,102.04,102.05,101.58,101.59,107800.0,71.3449,71.3519,71.0232,71.0302,107800.0
2011-06-03 11:10:00,101.58,101.82,101.57,101.77,115100.0,71.0232,71.191,71.0163,71.1561,115100.0
2011-06-03 11:15:00,101.76,101.84,101.54,101.57,70300.0,71.1491,71.205,70.9953,71.0163,70300.0
2011-06-03 11:20:00,101.59,101.91,101.58,101.77,48800.0,71.0302,71.254,71.0232,71.1561,48800.0
2011-06-03 11:25:00,101.78,101.8,101.54,101.69,60000.0,71.1631,71.1771,70.9953,71.1002,60000.0
2011-06-03 11:30:00,101.67,101.8,101.6,101.6,75800.0,71.0862,71.1771,71.0372,71.0372,75800.0
2011-06-03 11:35:00,101.61,101.72,101.5,101.53,93600.0,71.0442,71.1211,70.9673,70.9883,93600.0
2011-06-03 11:40:00,101.52,101.75,101.47,101.74,74600.0,70.9813,71.1421,70.9463,71.1351,74600.0
2011-06-03 11:45:00,101.75,101.9,101.69,101.85,86300.0,71.1421,71.247,71.1002,71.212,86300.0
2011-06-03 11:50:00,101.84,101.98,101.77,101.84,54600.0,71.205,71.3029,71.1561,71.205,54600.0
2011-06-03 11:55:00,101.85,101.89,101.79,101.83,46100.0,71.212,71.24,71.1701,71.198,46100.0
2011-06-03 12:00:00,101.83,101.91,101.69,101.7,75700.0,71.198,71.254,71.1002,71.1071,75700.0
2011-06-03 12:05:00,101.7,101.85,101.64,101.79,54300.0,71.1071,71.212,71.0652,71.1701,54300.0
2011-06-03 12:10:00,101.79,101.96,101.76,101.89,35800.0,71.1701,71.2889,71.1491,71.24,35800.0
2011-06-03 12:15:00,101.88,101.92,101.8,101.86,28900.0,71.233,71.261,71.1771,71.219,28900.0
2011-06-03 12:20:00,101.87,101.97,101.82,101.9,51000.0,71.226,71.2959,71.191,71.247,51000.0
2011-06-03 12:25:00,101.9,101.95,101.83,101.91,37700.0,71.247,71.2819,71.198,71.254,37700.0
2011-06-03 12:30:00,101.93,101.96,101.84,101.91,29700.0,71.268,71.2889,71.205,71.254,29700.0
2011-06-03 12:35:00,101.92,102.03,101.82,102.0,47300.0,71.261,71.3379,71.191,71.3169,47300.0
2011-06-03 12:40:00,102.01,102.19,102.01,102.19,83900.0,71.3239,71.4497,71.3239,71.4497,83900.0
2011-06-03 12:45:00,102.18,102.43,102.18,102.41,103600.0,71.4428,71.6175,71.4428,71.6036,103600.0
2011-06-03 12:50:00,102.44,102.49,102.32,102.45,107000.0,71.6245,71.6595,71.5406,71.6315,107000.0
2011-06-03 12:55:00,102.45,102.48,102.31,102.41,71400.0,71.6315,71.6525,71.5336,71.6036,71400.0
2011-06-03 13:00:00,102.41,102.45,102.19,102.22,76100.0,71.6036,71.6315,71.4497,71.4707,76100.0
2011-06-03 13:05:00,102.22,102.45,102.17,102.38,44600.0,71.4707,71.6315,71.4358,71.5826,44600.0
2011-06-03 13:10:00,102.37,102.39,102.27,102.31,49900.0,71.5756,71.5896,71.5057,71.5336,49900.0
2011-06-03 13:15:00,102.32,102.41,102.29,102.33,29200.0,71.5406,71.6036,71.5197,71.5476,29200.0
2011-06-03 13:20:00,102.32,102.34,102.19,102.2,39500.0,71.5406,71.5546,71.4497,71.4567,39500.0
2011-06-03 13:25:00,102.2,102.2,101.98,101.98,114000.0,71.4567,71.4567,71.3029,71.3029,114000.0
2011-06-03 13:30:00,101.98,102.0,101.82,101.86,95800.0,71.3029,71.3169,71.191,71.219,95800.0
2011-06-03 13:35:00,101.87,101.89,101.76,101.84,92200.0,71.226,71.24,71.1491,71.205,92200.0
2011-06-03 13:40:00,101.83,101.89,101.76,101.8,49800.0,71.198,71.24,71.1491,71.1771,49800.0
2011-06-03 13:45:00,101.8,101.95,101.79,101.93,26700.0,71.1771,71.2819,71.1701,71.268,26700.0
2011-06-03 13:50:00,101.94,101.98,101.87,101.97,20800.0,71.2749,71.3029,71.226,71.2959,20800.0
2011-06-03 13:55:00,101.96,101.97,101.56,101.63,64800.0,71.2889,71.2959,71.0093,71.0582,64800.0
2011-06-03 14:00:00,101.63,101.74,101.53,101.74,55900.0,71.0582,71.1351,70.9883,71.1351,55900.0
2011-06-03 14:05:00,101.73,101.77,101.61,101.62,39400.0,71.1281,71.1561,71.0442,71.0512,39400.0
2011-06-03 14:10:00,101.63,101.76,101.62,101.64,46500.0,71.0582,71.1491,71.0512,71.0652,46500.0
2011-06-03 14:15:00,101.65,101.8,101.65,101.77,17400.0,71.0722,71.1771,71.0722,71.1561,17400.0
2011-06-03 14:20:00,101.79,101.85,101.6,101.65,30700.0,71.1701,71.212,71.0372,71.0722,30700.0
2011-06-03 14:25:00,101.65,101.78,101.6,101.68,26000.0,71.0722,71.1631,71.0372,71.0932,26000.0
2011-06-03 14:30:00,101.68,101.72,101.55,101.62,41200.0,71.0932,71.1211,71.0023,71.0512,41200.0
2011-06-03 14:35:00,101.62,101.69,101.52,101.54,36900.0,71.0512,71.1002,70.9813,70.9953,36900.0
2011-06-03 14:40:00,101.55,101.6,101.48,101.58,82600.0,71.0023,71.0372,70.9533,71.0232,82600.0
2011-06-03 14:45:00,101.59,101.62,101.46,101.53,84700.0,71.0302,71.0512,70.9393,70.9883,84700.0
2011-06-03 14:50:00,101.53,101.55,101.41,101.41,79600.0,70.9883,71.0023,70.9044,70.9044,79600.0
2011-06-03 14:55:00,101.41,101.47,101.25,101.27,69200.0,70.9044,70.9463,70.7925,70.8065,69200.0
2011-06-03 15:00:00,101.26,101.31,101.14,101.22,80700.0,70.7995,70.8345,70.7156,70.7715,80700.0
2011-06-03 15:05:00,101.22,101.22,101.0,101.01,85900.0,70.7715,70.7715,70.6177,70.6247,85900.0
2011-06-03 15:10:00,101.02,101.06,100.84,100.9,109100.0,70.6317,70.6597,70.5058,70.5478,109100.0
2011-06-03 15:15:00,100.9,101.04,100.77,100.78,110900.0,70.5478,70.6457,70.4569,70.4639,110900.0
2011-06-03 15:20:00,100.79,101.0,100.76,100.9,74800.0,70.4709,70.6177,70.4499,70.5478,74800.0
2011-06-03 15:25:00,100.92,100.93,100.79,100.89,74300.0,70.5618,70.5688,70.4709,70.5408,74300.0
2011-06-03 15:30:00,100.89,101.12,100.88,101.01,117300.0,70.5408,70.7016,70.5338,70.6247,117300.0
2011-06-03 15:35:00,101.02,101.18,100.94,101.14,112700.0,70.6317,70.7436,70.5758,70.7156,112700.0
2011-06-03 15:40:00,101.14,101.36,101.12,101.24,161000.0,70.7156,70.8694,70.7016,70.7855,161000.0
2011-06-03 15:45:00,101.24,101.3,101.15,101.24,140200.0,70.7855,70.8275,70.7226,70.7855,140200.0
2011-06-03 15:50:00,101.23,101.23,100.96,100.97,172900.0,70.7785,70.7785,70.5897,70.5967,172900.0
2011-06-03 15:55:00,100.97,101.17,100.97,101.08,244400.0,70.5967,70.7366,70.5967,70.6736,244400.0
2011-06-06 09:30:00,100.08,101.42,100.08,101.04,306000.0,69.9745,70.9114,69.9745,70.6457,306000.0
2011-06-06 09:35:00,101.02,101.61,101.02,101.31,149400.0,70.6317,71.0442,70.6317,70.8345,149400.0
2011-06-06 09:40:00,101.31,101.33,100.72,100.85,111600.0,70.8345,70.8484,70.4219,70.5128,111600.0
2011-06-06 09:45:00,100.9,100.95,100.25,100.41,140200.0,70.5478,70.5828,70.0933,70.2052,140200.0
2011-06-06 09:50:00,100.37,100.46,100.16,100.33,151800.0,70.1772,70.2402,70.0304,70.1493,151800.0
2011-06-06 09:55:00,100.33,100.33,100.07,100.24,91300.0,70.1493,70.1493,69.9675,70.0863,91300.0
2011-06-06 10:00:00,100.24,100.43,99.95,100.01,202500.0,70.0863,70.2192,69.8836,69.9255,202500.0
2011-06-06 10:05:00,100.02,100.12,99.72,99.81,183000.0,69.9325,70.0024,69.7228,69.7857,183000.0
2011-06-06 10:10:00,99.82,100.12,99.81,99.93,150500.0,69.7927,70.0024,69.7857,69.8696,150500.0
2011-06-06 10:15:00,99.92,99.94,99.62,99.78,133400.0,69.8626,69.8766,69.6528,69.7647,133400.0
2011-06-06 10:20:00,99.78,100.09,99.58,100.07,175000.0,69.7647,69.9815,69.6249,69.9675,175000.0
2011-06-06 10:25:00,100.07,100.3,100.02,100.2,125700.0,69.9675,70.1283,69.9325,70.0584,125700.0
2011-06-06 10:30:00,100.22,100.34,100.01,100.01,137300.0,70.0723,70.1563,69.9255,69.9255,137300.0
2011-06-06 10:35:00,100.01,100.07,99.95,100.0,78600.0,69.9255,69.9675,69.8836,69.9185,78600.0
2011-06-06 10:40:00,100.0,100.12,99.85,99.89,96300.0,69.9185,70.0024,69.8137,69.8416,96300.0
2011-06-06 10:45:00,99.89,99.94,99.7,99.94,181300.0,69.8416,69.8766,69.7088,69.8766,181300.0
2011-06-06 10:50:00,99.94,100.17,99.94,100.02,104000.0,69.8766,70.0374,69.8766,69.9325,104000.0
2011-06-06 10:55:00,100.02,100.06,99.82,100.0,92300.0,69.9325,69.9605,69.7927,69.9185,92300.0
2011-06-06 11:00:00,100.0,100.19,99.97,100.17,122500.0,69.9185,70.0514,69.8976,70.0374,122500.0
2011-06-06 11:05:00,100.16,100.32,100.15,100.21,126100.0,70.0304,70.1423,70.0234,70.0654,126100.0
2011-06-06 11:10:00,100.22,100.31,100.17,100.26,52700.0,70.0723,70.1353,70.0374,70.1003,52700.0
2011-06-06 11:15:00,100.26,100.31,100.02,100.05,62800.0,70.1003,70.1353,69.9325,69.9535,62800.0
2011-06-06 11:20:00,100.05,100.31,100.02,100.28,63100.0,69.9535,70.1353,69.9325,70.1143,63100.0
2011-06-06 11:25:00,100.27,100.42,100.22,100.38,82500.0,70.1073,70.2122,70.0723,70.1842,82500.0
2011-06-06 11:30:00,100.36,100.39,100.27,100.39,99800.0,70.1702,70.1912,70.1073,70.1912,99800.0
2011-06-06 11:35:00,100.39,100.62,100.39,100.54,102500.0,70.1912,70.352,70.1912,70.2961,102500.0
2011-06-06 11:40:00,100.54,100.55,100.41,100.42,42800.0,70.2961,70.3031,70.2052,70.2122,42800.0
2011-06-06 11:45:00,100.41,100.5,100.29,100.42,55000.0,70.2052,70.2681,70.1213,70.2122,55000.0
2011-06-06 11:50:00,100.43,100.63,100.39,100.59,81000.0,70.2192,70.359,70.1912,70.331,81000.0
2011-06-06 11:55:00,100.58,100.74,100.55,100.56,61300.0,70.3241,70.4359,70.3031,70.3101,61300.0
2011-06-06 12:00:00,100.57,100.57,100.39,100.41,75300.0,70.3171,70.3171,70.1912,70.2052,75300.0
2011-06-06 12:05:00,100.41,100.66,100.33,100.61,86900.0,70.2052,70.38,70.1493,70.345,86900.0
2011-06-06 12:10:00,100.6,100.63,100.43,100.61,64100.0,70.338,70.359,70.2192,70.345,64100.0
2011-06-06 12:15:00,100.61,100.67,100.6,100.62,66700.0,70.345,70.387,70.338,70.352,66700.0
2011-06-06 12:20:00,100.62,100.77,100.62,100.68,78300.0,70.352,70.4569,70.352,70.394,78300.0
2011-06-06 12:25:00,100.67,100.77,100.67,100.75,87100.0,70.387,70.4569,70.387,70.4429,87100.0
2011-06-06 12:30:00,100.76,100.77,100.62,100.64,83100.0,70.4499,70.4569,70.352,70.366,83100.0
2011-06-06 12:35:00,100.64,100.67,100.55,100.67,40900.0,70.366,70.387,70.3031,70.387,40900.0
2011-06-06 12:40:00,100.67,100.68,100.49,100.52,68100.0,70.387,70.394,70.2611,70.2821,68100.0
2011-06-06 12:45:00,100.53,100.54,100.39,100.41,41000.0,70.2891,70.2961,70.1912,70.2052,41000.0
2011-06-06 12:50:00,100.41,100.5,100.38,100.45,32200.0,70.2052,70.2681,70.1842,70.2332,32200.0
2011-06-06 12:55:00,100.45,100.53,100.37,100.49,25200.0,70.2332,70.2891,70.1772,70.2611,25200.0
2011-06-06 13:00:00,100.49,100.49,100.27,100.29,40900.0,70.2611,70.2611,70.1073,70.1213,40900.0
2011-06-06 13:05:00,100.28,100.49,100.28,100.4,43500.0,70.1143,70.2611,70.1143,70.1982,43500.0
2011-06-06 13:10:00,100.39,100.62,100.38,100.62,36000.0,70.1912,70.352,70.1842,70.352,36000.0
2011-06-06 13:15:00,100.61,100.7,100.49,100.52,56100.0,70.345,70.408,70.2611,70.2821,56100.0
2011-06-06 13:20:00,100.52,100.52,100.31,100.36,47700.0,70.2821,70.2821,70.1353,70.1702,47700.0
2011-06-06 13:25:00,100.36,100.38,100.16,100.19,69500.0,70.1702,70.1842,70.0304,70.0514,69500.0
2011-06-06 13:30:00,100.18,100.27,100.0,100.06,107700.0,70.0444,70.1073,69.9185,69.9605,107700.0
2011-06-06 13:35:00,100.08,100.18,100.04,100.13,59900.0,69.9745,70.0444,69.9465,70.0094,59900.0
2011-06-06 13:40:00,100.13,100.13,99.81,99.81,107000.0,70.0094,70.0094,69.7857,69.7857,107000.0
2011-06-06 13:45:00,99.81,99.92,99.72,99.84,139300.0,69.7857,69.8626,69.7228,69.8067,139300.0
2011-06-06 13:50:00,99.84,99.96,99.82,99.94,68800.0,69.8067,69.8906,69.7927,69.8766,68800.0
2011-06-06 13:55:00,99.94,99.96,99.83,99.88,63400.0,69.8766,69.8906,69.7997,69.8346,63400.0
2011-06-06 14:00:00,99.88,100.03,99.86,99.93,64400.0,69.8346,69.9395,69.8206,69.8696,64400.0
2011-06-06 14:05:00,99.94,100.08,99.84,100.06,58000.0,69.8766,69.9745,69.8067,69.9605,58000.0
2011-06-06 14:10:00,100.07,100.14,99.96,100.06,60600.0,69.9675,70.0164,69.8906,69.9605,60600.0
2011-06-06 14:15:00,100.07,100.11,99.97,100.06,37800.0,69.9675,69.9954,69.8976,69.9605,37800.0
2011-06-06 14:20:00,100.06,100.2,100.06,100.13,53200.0,69.9605,70.0584,69.9605,70.0094,53200.0
2011-06-06 14:25:00,100.12,100.16,99.96,99.98,57800.0,70.0024,70.0304,69.8906,69.9045,57800.0
2011-06-06 14:30:00,99.98,100.03,99.92,100.0,44200.0,69.9045,69.9395,69.8626,69.9185,44200.0
2011-06-06 14:35:00,99.99,100.03,99.81,99.86,69400.0,69.9115,69.9395,69.7857,69.8206,69400.0
2011-06-06 14:40:00,99.86,99.91,99.74,99.91,80900.0,69.8206,69.8556,69.7367,69.8556,80900.0
2011-06-06 14:45:00,99.92,99.96,99.8,99.88,75300.0,69.8626,69.8906,69.7787,69.8346,75300.0
2011-06-06 14:50:00,99.89,99.99,99.89,99.9,124600.0,69.8416,69.9115,69.8416,69.8486,124600.0
2011-06-06 14:55:00,99.9,99.9,99.77,99.88,80900.0,69.8486,69.8486,69.7577,69.8346,80900.0
2011-06-06 15:00:00,99.88,99.99,99.83,99.83,67000.0,69.8346,69.9115,69.7997,69.7997,67000.0
2011-06-06 15:05:00,99.83,99.86,99.68,99.68,103200.0,69.7997,69.8206,69.6948,69.6948,103200.0
2011-06-06 15:10:00,99.68,99.69,99.5,99.55,116600.0,69.6948,69.7018,69.5689,69.6039,116600.0
2011-06-06 15:15:00,99.55,99.66,99.5,99.65,143500.0,69.6039,69.6808,69.5689,69.6738,143500.0
2011-06-06 15:20:00,99.66,99.68,99.54,99.63,119600.0,69.6808,69.6948,69.5969,69.6598,119600.0
2011-06-06 15:25:00,99.64,99.71,99.47,99.52,115400.0,69.6668,69.7158,69.548,69.5829,115400.0
2011-06-06 15:30:00,99.53,99.9,99.52,99.86,113700.0,69.5899,69.8486,69.5829,69.8206,113700.0
2011-06-06 15:35:00,99.85,99.87,99.75,99.82,73200.0,69.8137,69.8276,69.7437,69.7927,73200.0
2011-06-06 15:40:00,99.81,99.99,99.8,99.89,101000.0,69.7857,69.9115,69.7787,69.8416,101000.0
2011-06-06 15:45:00,99.88,99.9,99.77,99.83,118400.0,69.8346,69.8486,69.7577,69.7997,118400.0
2011-06-06 15:50:00,99.83,99.83,99.65,99.79,203100.0,69.7997,69.7997,69.6738,69.7717,203100.0
2011-06-06 15:55:00,99.8,99.95,99.79,99.84,247700.0,69.7787,69.8836,69.7717,69.8067,247700.0
2011-06-07 09:30:00,101.23,101.25,100.58,100.93,322400.0,70.7785,70.7925,70.3241,70.5688,322400.0
2011-06-07 09:35:00,100.92,100.93,100.45,100.84,173700.0,70.5618,70.5688,70.2332,70.5058,173700.0
2011-06-07 09:40:00,100.84,100.85,100.58,100.6,143100.0,70.5058,70.5128,70.3241,70.338,143100.0
2011-06-07 09:45:00,100.6,100.68,100.3,100.38,189100.0,70.338,70.394,70.1283,70.1842,189100.0
2011-06-07 09:50:00,100.36,100.48,100.2,100.46,122600.0,70.1702,70.2541,70.0584,70.2402,122600.0
2011-06-07 09:55:00,100.46,100.61,100.24,100.4,215900.0,70.2402,70.345,70.0863,70.1982,215900.0
2011-06-07 10:00:00,100.37,100.87,100.34,100.74,212500.0,70.1772,70.5268,70.1563,70.4359,212500.0
2011-06-07 10:05:00,100.74,101.07,100.68,101.02,196600.0,70.4359,70.6667,70.394,70.6317,196600.0
2011-06-07 10:10:00,101.03,101.15,100.84,101.01,131000.0,70.6387,70.7226,70.5058,70.6247,131000.0
2011-06-07 10:15:00,101.0,101.16,100.96,101.02,81500.0,70.6177,70.7296,70.5897,70.6317,81500.0
2011-06-07 10:20:00,101.01,101.16,100.92,101.12,68500.0,70.6247,70.7296,70.5618,70.7016,68500.0
2011-06-07 10:25:00,101.13,101.2,101.03,101.07,69100.0,70.7086,70.7576,70.6387,70.6667,69100.0
2011-06-07 10:30:00,101.07,101.19,100.87,101.06,73100.0,70.6667,70.7506,70.5268,70.6597,73100.0
2011-06-07 10:35:00,101.06,101.35,101.06,101.26,101600.0,70.6597,70.8624,70.6597,70.7995,101600.0
2011-06-07 10:40:00,101.24,101.33,100.98,101.08,108000.0,70.7855,70.8484,70.6037,70.6736,108000.0
2011-06-07 10:45:00,101.1,101.2,101.0,101.15,70900.0,70.6876,70.7576,70.6177,70.7226,70900.0
2011-06-07 10:50:00,101.16,101.24,101.04,101.15,68300.0,70.7296,70.7855,70.6457,70.7226,68300.0
2011-06-07 10:55:00,101.13,101.21,100.99,101.11,42700.0,70.7086,70.7645,70.6107,70.6946,42700.0
2011-06-07 11:00:00,101.12,101.22,100.89,100.89,110100.0,70.7016,70.7715,70.5408,70.5408,110100.0
2011-06-07 11:05:00,100.89,100.95,100.82,100.86,45300.0,70.5408,70.5828,70.4919,70.5198,45300.0
2011-06-07 11:10:00,100.85,100.88,100.66,100.7,88300.0,70.5128,70.5338,70.38,70.408,88300.0
2011-06-07 11:15:00,100.7,100.9,100.61,100.88,90300.0,70.408,70.5478,70.345,70.5338,90300.0
2011-06-07 11:20:00,100.88,100.98,100.71,100.72,61100.0,70.5338,70.6037,70.415,70.4219,61100.0
2011-06-07 11:25:00,100.73,100.76,100.59,100.65,88600.0,70.4289,70.4499,70.331,70.373,88600.0
2011-06-07 11:30:00,100.65,100.75,100.51,100.59,93700.0,70.373,70.4429,70.2751,70.331,93700.0
2011-06-07 11:35:00,100.61,100.63,100.43,100.45,61100.0,70.345,70.359,70.2192,70.2332,61100.0
2011-06-07 11:40:00,100.44,100.61,100.43,100.53,65700.0,70.2262,70.345,70.2192,70.2891,65700.0
2011-06-07 11:45:00,100.52,100.56,100.47,100.48,34600.0,70.2821,70.3101,70.2471,70.2541,34600.0
2011-06-07 11:50:00,100.49,100.64,100.45,100.52,46300.0,70.2611,70.366,70.2332,70.2821,46300.0
2011-06-07 11:55:00,100.53,100.6,100.33,100.59,73200.0,70.2891,70.338,70.1493,70.331,73200.0
2011-06-07 12:00:00,100.58,100.7,100.58,100.68,50500.0,70.3241,70.408,70.3241,70.394,50500.0
2011-06-07 12:05:00,100.67,100.72,100.56,100.67,51100.0,70.387,70.4219,70.3101,70.387,51100.0
2011-06-07 12:10:00,100.67,100.72,100.57,100.58,24200.0,70.387,70.4219,70.3171,70.3241,24200.0
2011-06-07 12:15:00,100.58,100.63,100.43,100.58,37800.0,70.3241,70.359,70.2192,70.3241,37800.0
2011-06-07 12:20:00,100.57,100.63,100.54,100.55,24000.0,70.3171,70.359,70.2961,70.3031,24000.0
2011-06-07 12:25:00,100.55,100.7,100.55,100.63,32300.0,70.3031,70.408,70.3031,70.359,32300.0
2011-06-07 12:30:00,100.63,100.77,100.6,100.72,39200.0,70.359,70.4569,70.338,70.4219,39200.0
2011-06-07 12:35:00,100.72,100.78,100.61,100.68,50100.0,70.4219,70.4639,70.345,70.394,50100.0
2011-06-07 12:40:00,100.7,100.7,100.47,100.54,44600.0,70.408,70.408,70.2471,70.2961,44600.0
2011-06-07 12:45:00,100.54,100.54,100.43,100.45,50500.0,70.2961,70.2961,70.2192,70.2332,50500.0
2011-06-07 12:50:00,100.48,100.68,100.48,100.61,34400.0,70.2541,70.394,70.2541,70.345,34400.0
2011-06-07 12:55:00,100.6,100.67,100.54,100.65,27300.0,70.338,70.387,70.2961,70.373,27300.0
2011-06-07 13:00:00,100.65,100.77,100.59,100.75,32200.0,70.373,70.4569,70.331,70.4429,32200.0
2011-06-07 13:05:00,100.76,100.9,100.76,100.87,39300.0,70.4499,70.5478,70.4499,70.5268,39300.0
2011-06-07 13:10:00,100.87,100.9,100.77,100.8,43800.0,70.5268,70.5478,70.4569,70.4779,43800.0
2011-06-07 13:15:00,100.79,100.8,100.71,100.77,32100.0,70.4709,70.4779,70.415,70.4569,32100.0
2011-06-07 13:20:00,100.77,100.77,100.6,100.65,36100.0,70.4569,70.4569,70.338,70.373,36100.0
2011-06-07 13:25:00,100.68,100.76,100.66,100.71,22700.0,70.394,70.4499,70.38,70.415,22700.0
2011-06-07 13:30:00,100.7,100.76,100.63,100.7,34700.0,70.408,70.4499,70.359,70.408,34700.0
2011-06-07 13:35:00,100.68,100.83,100.66,100.81,51700.0,70.394,70.4989,70.38,70.4849,51700.0
2011-06-07 13:40:00,100.81,100.86,100.78,100.85,33700.0,70.4849,70.5198,70.4639,70.5128,33700.0
2011-06-07 13:45:00,100.86,100.89,100.72,100.73,39600.0,70.5198,70.5408,70.4219,70.4289,39600.0
2011-06-07 13:50:00,100.73,100.86,100.7,100.84,38400.0,70.4289,70.5198,70.408,70.5058,38400.0
2011-06-07 13:55:00,100.83,100.87,100.8,100.84,26500.0,70.4989,70.5268,70.4779,70.5058,26500.0
2011-06-07 14:00:00,100.84,100.94,100.8,100.88,50900.0,70.5058,70.5758,70.4779,70.5338,50900.0
2011-06-07 14:05:00,100.87,100.99,100.86,100.99,63100.0,70.5268,70.6107,70.5198,70.6107,63100.0
2011-06-07 14:10:00,100.98,100.98,100.86,100.9,37000.0,70.6037,70.6037,70.5198,70.5478,37000.0
2011-06-07 14:15:00,100.89,101.03,100.86,101.02,61100.0,70.5408,70.6387,70.5198,70.6317,61100.0
2011-06-07 14:20:00,101.03,101.03,100.9,100.91,36500.0,70.6387,70.6387,70.5478,70.5548,36500.0
2011-06-07 14:25:00,100.91,100.99,100.9,100.9,35000.0,70.5548,70.6107,70.5478,70.5478,35000.0
2011-06-07 14:30:00,100.91,100.91,100.74,100.81,86700.0,70.5548,70.5548,70.4359,70.4849,86700.0
2011-06-07 14:35:00,100.81,100.88,100.75,100.8,40200.0,70.4849,70.5338,70.4429,70.4779,40200.0
2011-06-07 14:40:00,100.81,100.86,100.77,100.83,29600.0,70.4849,70.5198,70.4569,70.4989,29600.0
2011-06-07 14:45:00,100.83,100.93,100.78,100.78,23900.0,70.4989,70.5688,70.4639,70.4639,23900.0
2011-06-07 14:50:00,100.79,100.79,100.65,100.7,33100.0,70.4709,70.4709,70.373,70.408,33100.0
2011-06-07 14:55:00,100.71,100.74,100.59,100.69,64800.0,70.415,70.4359,70.331,70.401,64800.0
2011-06-07 15:00:00,100.68,100.73,100.59,100.69,75800.0,70.394,70.4289,70.331,70.401,75800.0
2011-06-07 15:05:00,100.69,100.7,100.4,100.4,104300.0,70.401,70.408,70.1982,70.1982,104300.0
2011-06-07 15:10:00,100.39,100.47,100.38,100.46,162400.0,70.1912,70.2471,70.1842,70.2402,162400.0
2011-06-07 15:15:00,100.46,100.56,100.41,100.47,46300.0,70.2402,70.3101,70.2052,70.2471,46300.0
2011-06-07 15:20:00,100.48,100.5,100.31,100.38,72900.0,70.2541,70.2681,70.1353,70.1842,72900.0
2011-06-07 15:25:00,100.38,100.49,100.36,100.42,39900.0,70.1842,70.2611,70.1702,70.2122,39900.0
2011-06-07 15:30:00,100.41,100.41,100.25,100.3,117300.0,70.2052,70.2052,70.0933,70.1283,117300.0
2011-06-07 15:35:00,100.29,100.45,100.29,100.41,69200.0,70.1213,70.2332,70.1213,70.2052,69200.0
2011-06-07 15:40:00,100.41,100.42,100.09,100.19,149400.0,70.2052,70.2122,69.9815,70.0514,149400.0
2011-06-07 15:45:00,100.19,100.37,100.05,100.14,214100.0,70.0514,70.1772,69.9535,70.0164,214100.0
2011-06-07 15:50:00,100.13,100.2,100.01,100.18,149900.0,70.0094,70.0584,69.9255,70.0444,149900.0
2011-06-07 15:55:00,100.19,100.19,99.81,99.86,276900.0,70.0514,70.0514,69.7857,69.8206,276900.0
2011-06-08 09:30:00,99.14,99.86,99.14,99.6,272600.0,69.3172,69.8206,69.3172,69.6389,272600.0
2011-06-08 09:35:00,99.6,99.69,99.28,99.53,151300.0,69.6389,69.7018,69.4151,69.5899,151300.0
2011-06-08 09:40:00,99.59,99.68,99.3,99.45,172900.0,69.6319,69.6948,69.4291,69.534,172900.0
2011-06-08 09:45:00,99.42,99.49,99.01,99.06,166300.0,69.513,69.5619,69.2263,69.2613,166300.0
2011-06-08 09:50:00,99.07,99.08,98.76,98.85,253100.0,69.2683,69.2753,69.0515,69.1145,253100.0
2011-06-08 09:55:00,98.85,98.93,98.67,98.72,178600.0,69.1145,69.1704,68.9886,69.0236,178600.0
2011-06-08 10:00:00,98.71,99.0,98.68,98.89,152200.0,69.0166,69.2193,68.9956,69.1424,152200.0
2011-06-08 10:05:00,98.89,98.99,98.75,98.8,132100.0,69.1424,69.2124,69.0445,69.0795,132100.0
2011-06-08 10:10:00,98.8,99.05,98.76,98.89,103700.0,69.0795,69.2543,69.0515,69.1424,103700.0
2011-06-08 10:15:00,98.88,99.12,98.86,98.89,110100.0,69.1354,69.3032,69.1215,69.1424,110100.0
2011-06-08 10:20:00,98.86,99.0,98.6,98.68,116300.0,69.1215,69.2193,68.9397,68.9956,116300.0
2011-06-08 10:25:00,98.67,98.86,98.51,98.8,135700.0,68.9886,69.1215,68.8767,69.0795,135700.0
2011-06-08 10:30:00,98.81,98.83,98.55,98.56,121200.0,69.0865,69.1005,68.9047,68.9117,121200.0
2011-06-08 10:35:00,98.59,98.79,98.52,98.54,69600.0,68.9327,69.0725,68.8837,68.8977,69600.0
2011-06-08 10:40:00,98.54,98.72,98.52,98.62,60200.0,68.8977,69.0236,68.8837,68.9537,60200.0
2011-06-08 10:45:00,98.62,98.97,98.61,98.97,151100.0,68.9537,69.1984,68.9467,69.1984,151100.0
2011-06-08 10:50:00,98.95,99.09,98.86,99.01,141900.0,69.1844,69.2823,69.1215,69.2263,141900.0
2011-06-08 10:55:00,99.01,99.01,98.75,98.92,85600.0,69.2263,69.2263,69.0445,69.1634,85600.0
2011-06-08 11:00:00,98.93,99.21,98.93,99.2,116700.0,69.1704,69.3662,69.1704,69.3592,116700.0
2011-06-08 11:05:00,99.2,99.42,99.14,99.22,143200.0,69.3592,69.513,69.3172,69.3732,143200.0
2011-06-08 11:10:00,99.21,99.21,98.86,98.92,92400.0,69.3662,69.3662,69.1215,69.1634,92400.0
2011-06-08 11:15:00,98.93,99.1,98.82,99.04,91100.0,69.1704,69.2893,69.0935,69.2473,91100.0
2011-06-08 11:20:00,99.04,99.15,98.97,99.14,75800.0,69.2473,69.3242,69.1984,69.3172,75800.0
2011-06-08 11:25:00,99.13,99.14,98.82,98.83,63500.0,69.3102,69.3172,69.0935,69.1005,63500.0
2011-06-08 11:30:00,98.81,98.91,98.77,98.88,57900.0,69.0865,69.1564,69.0585,69.1354,57900.0
2011-06-08 11:35:00,98.88,98.97,98.86,98.91,59100.0,69.1354,69.1984,69.1215,69.1564,59100.0
2011-06-08 11:40:00,98.91,98.98,98.84,98.96,96000.0,69.1564,69.2054,69.1075,69.1914,96000.0
2011-06-08 11:45:00,98.96,99.02,98.76,98.8,70100.0,69.1914,69.2333,69.0515,69.0795,70100.0
2011-06-08 11:50:00,98.8,98.91,98.7,98.91,41000.0,69.0795,69.1564,69.0096,69.1564,41000.0
2011-06-08 11:55:00,98.91,99.39,98.55,99.25,629900.0,69.1564,69.492,68.9047,69.3941,629900.0
2011-06-08 12:00:00,99.26,99.43,99.12,99.19,270200.0,69.4011,69.52,69.3032,69.3522,270200.0
2011-06-08 12:05:00,99.18,99.19,99.02,99.09,88500.0,69.3452,69.3522,69.2333,69.2823,88500.0
2011-06-08 12:10:00,99.09,99.28,99.03,99.1,118900.0,69.2823,69.4151,69.2403,69.2893,118900.0
2011-06-08 12:15:00,99.11,99.3,99.09,99.26,106300.0,69.2963,69.4291,69.2823,69.4011,106300.0
2011-06-08 12:20:00,99.26,99.35,99.04,99.06,121000.0,69.4011,69.4641,69.2473,69.2613,121000.0
2011-06-08 12:25:00,99.06,99.17,98.81,98.91,98100.0,69.2613,69.3382,69.0865,69.1564,98100.0
2011-06-08 12:30:00,98.91,98.99,98.83,98.85,43500.0,69.1564,69.2124,69.1005,69.1145,43500.0
2011-06-08 12:35:00,98.86,98.87,98.7,98.77,143400.0,69.1215,69.1284,69.0096,69.0585,143400.0
2011-06-08 12:40:00,98.77,98.84,98.75,98.8,30200.0,69.0585,69.1075,69.0445,69.0795,30200.0
2011-06-08 12:45:00,98.81,98.9,98.74,98.81,30900.0,69.0865,69.1494,69.0376,69.0865,30900.0
2011-06-08 12:50:00,98.8,98.94,98.76,98.84,43900.0,69.0795,69.1774,69.0515,69.1075,43900.0
2011-06-08 12:55:00,98.84,98.99,98.77,98.99,48200.0,69.1075,69.2124,69.0585,69.2124,48200.0
2011-06-08 13:00:00,98.99,99.03,98.92,98.97,47900.0,69.2124,69.2403,69.1634,69.1984,47900.0
2011-06-08 13:05:00,98.97,99.1,98.91,98.97,46600.0,69.1984,69.2893,69.1564,69.1984,46600.0
2011-06-08 13:10:00,98.97,99.0,98.91,98.91,28200.0,69.1984,69.2193,69.1564,69.1564,28200.0
2011-06-08 13:15:00,98.91,99.0,98.89,99.0,28900.0,69.1564,69.2193,69.1424,69.2193,28900.0
2011-06-08 13:20:00,98.98,98.99,98.83,98.86,27700.0,69.2054,69.2124,69.1005,69.1215,27700.0
2011-06-08 13:25:00,98.86,98.91,98.75,98.82,42400.0,69.1215,69.1564,69.0445,69.0935,42400.0
2011-06-08 13:30:00,98.82,98.86,98.61,98.63,72400.0,69.0935,69.1215,68.9467,68.9606,72400.0
2011-06-08 13:35:00,98.63,98.65,98.43,98.46,113100.0,68.9606,68.9746,68.8208,68.8418,113100.0
2011-06-08 13:40:00,98.45,98.57,98.21,98.23,144300.0,68.8348,68.9187,68.667,68.681,144300.0
2011-06-08 13:45:00,98.23,98.47,98.23,98.43,97000.0,68.681,68.8488,68.681,68.8208,97000.0
2011-06-08 13:50:00,98.44,98.5,98.33,98.44,57900.0,68.8278,68.8698,68.7509,68.8278,57900.0
2011-06-08 13:55:00,98.44,98.44,98.16,98.28,119300.0,68.8278,68.8278,68.632,68.7159,119300.0
2011-06-08 14:00:00,98.28,98.58,98.23,98.5,94900.0,68.7159,68.9257,68.681,68.8698,94900.0
2011-06-08 14:05:00,98.5,98.62,98.35,98.47,85600.0,68.8698,68.9537,68.7649,68.8488,85600.0
2011-06-08 14:10:00,98.48,98.51,98.26,98.38,95400.0,68.8558,68.8767,68.7019,68.7858,95400.0
2011-06-08 14:15:00,98.4,98.52,98.32,98.45,62300.0,68.7998,68.8837,68.7439,68.8348,62300.0
2011-06-08 14:20:00,98.44,98.49,98.11,98.16,160800.0,68.8278,68.8628,68.5971,68.632,160800.0
2011-06-08 14:25:00,98.13,98.34,98.13,98.17,94700.0,68.6111,68.7579,68.6111,68.639,94700.0
2011-06-08 14:30:00,98.17,98.44,98.17,98.43,95000.0,68.639,68.8278,68.639,68.8208,95000.0
2011-06-08 14:35:00,98.44,98.81,98.44,98.65,181600.0,68.8278,69.0865,68.8278,68.9746,181600.0
2011-06-08 14:40:00,98.64,98.78,98.62,98.67,105400.0,68.9676,69.0655,68.9537,68.9886,105400.0
2011-06-08 14:45:00,98.65,98.73,98.5,98.53,60400.0,68.9746,69.0306,68.8698,68.8907,60400.0
2011-06-08 14:50:00,98.54,98.63,98.47,98.61,69400.0,68.8977,68.9606,68.8488,68.9467,69400.0
2011-06-08 14:55:00,98.6,98.72,98.54,98.59,99400.0,68.9397,69.0236,68.8977,68.9327,99400.0
2011-06-08 15:00:00,98.57,98.59,98.43,98.5,66500.0,68.9187,68.9327,68.8208,68.8698,66500.0
2011-06-08 15:05:00,98.51,98.52,98.4,98.48,52800.0,68.8767,68.8837,68.7998,68.8558,52800.0
2011-06-08 15:10:00,98.47,98.49,98.32,98.35,79800.0,68.8488,68.8628,68.7439,68.7649,79800.0
2011-06-08 15:15:00,98.35,98.4,98.16,98.23,143300.0,68.7649,68.7998,68.632,68.681,143300.0
2011-06-08 15:20:00,98.23,98.23,98.05,98.05,152900.0,68.681,68.681,68.5551,68.5551,152900.0
2011-06-08 15:25:00,98.08,98.1,97.87,97.96,261000.0,68.5761,68.5901,68.4293,68.4922,261000.0
2011-06-08 15:30:00,97.96,98.17,97.88,97.88,196300.0,68.4922,68.639,68.4363,68.4363,196300.0
2011-06-08 15:35:00,97.9,97.96,97.77,97.88,182000.0,68.4502,68.4922,68.3593,68.4363,182000.0
2011-06-08 15:40:00,97.91,97.96,97.78,97.95,153200.0,68.4572,68.4922,68.3663,68.4852,153200.0
2011-06-08 15:45:00,97.94,98.12,97.93,97.98,219500.0,68.4782,68.6041,68.4712,68.5062,219500.0
2011-06-08 15:50:00,97.98,98.06,97.89,97.97,224600.0,68.5062,68.5621,68.4432,68.4992,224600.0
2011-06-08 15:55:00,97.97,98.09,97.86,97.99,382800.0,68.4992,68.5831,68.4223,68.5132,382800.0
2011-06-09 09:30:00,98.29,98.8,98.22,98.33,279300.0,68.7229,69.0795,68.674,68.7509,279300.0
2011-06-09 09:35:00,98.28,98.64,98.25,98.52,189800.0,68.7159,68.9676,68.695,68.8837,189800.0
2011-06-09 09:40:00,98.51,98.79,98.41,98.47,164800.0,68.8767,69.0725,68.8068,68.8488,164800.0
2011-06-09 09:45:00,98.47,98.66,98.44,98.57,123500.0,68.8488,68.9816,68.8278,68.9187,123500.0
2011-06-09 09:50:00,98.55,98.57,98.35,98.46,104400.0,68.9047,68.9187,68.7649,68.8418,104400.0
2011-06-09 09:55:00,98.46,98.53,98.22,98.52,124000.0,68.8418,68.8907,68.674,68.8837,124000.0
2011-06-09 10:00:00,98.5,98.75,98.5,98.72,158200.0,68.8698,69.0445,68.8698,69.0236,158200.0
2011-06-09 10:05:00,98.71,98.94,98.67,98.78,106900.0,69.0166,69.1774,68.9886,69.0655,106900.0
2011-06-09 10:10:00,98.78,98.94,98.6,98.62,114200.0,69.0655,69.1774,68.9397,68.9537,114200.0
2011-06-09 10:15:00,98.63,98.64,98.34,98.49,98300.0,68.9606,68.9676,68.7579,68.8628,98300.0
2011-06-09 10:20:00,98.47,98.6,98.4,98.5,74700.0,68.8488,68.9397,68.7998,68.8698,74700.0
2011-06-09 10:25:00,98.5,98.59,98.37,98.46,137100.0,68.8698,68.9327,68.7789,68.8418,137100.0
2011-06-09 10:30:00,98.47,99.0,98.42,98.91,165300.0,68.8488,69.2193,68.8138,69.1564,165300.0
2011-06-09 10:35:00,98.92,99.17,98.92,99.05,90200.0,69.1634,69.3382,69.1634,69.2543,90200.0
2011-06-09 10:40:00,99.04,99.13,98.9,98.95,65400.0,69.2473,69.3102,69.1494,69.1844,65400.0
2011-06-09 10:45:00,98.93,99.17,98.9,99.15,69500.0,69.1704,69.3382,69.1494,69.3242,69500.0
2011-06-09 10:50:00,99.16,99.42,99.16,99.2,114700.0,69.3312,69.513,69.3312,69.3592,114700.0
2011-06-09 10:55:00,99.21,99.27,99.1,99.26,55700.0,69.3662,69.4081,69.2893,69.4011,55700.0
2011-06-09 11:00:00,99.26,99.27,99.02,99.08,82900.0,69.4011,69.4081,69.2333,69.2753,82900.0
2011-06-09 11:05:00,99.07,99.16,98.96,98.97,70400.0,69.2683,69.3312,69.1914,69.1984,70400.0
2011-06-09 11:10:00,98.95,99.04,98.9,99.02,60000.0,69.1844,69.2473,69.1494,69.2333,60000.0
2011-06-09 11:15:00,99.02,99.13,99.0,99.07,48800.0,69.2333,69.3102,69.2193,69.2683,48800.0
2011-06-09 11:20:00,99.06,99.22,99.04,99.07,60700.0,69.2613,69.3732,69.2473,69.2683,60700.0
2011-06-09 11:25:00,99.09,99.09,98.9,99.01,69600.0,69.2823,69.2823,69.1494,69.2263,69600.0
2011-06-09 11:30:00,98.99,99.15,98.97,99.05,57500.0,69.2124,69.3242,69.1984,69.2543,57500.0
2011-06-09 11:35:00,99.05,99.24,99.03,99.21,37200.0,69.2543,69.3871,69.2403,69.3662,37200.0
2011-06-09 11:40:00,99.17,99.25,99.14,99.25,27400.0,69.3382,69.3941,69.3172,69.3941,27400.0
2011-06-09 11:45:00,99.24,99.35,99.15,99.25,84100.0,69.3871,69.4641,69.3242,69.3941,84100.0
2011-06-09 11:50:00,99.25,99.55,99.25,99.44,95600.0,69.3941,69.6039,69.3941,69.527,95600.0
2011-06-09 11:55:00,99.44,99.5,99.32,99.33,46500.0,69.527,69.5689,69.4431,69.4501,46500.0
2011-06-09 12:00:00,99.34,99.49,99.3,99.46,46100.0,69.4571,69.5619,69.4291,69.541,46100.0
2011-06-09 12:05:00,99.48,99.6,99.43,99.59,93500.0,69.555,69.6389,69.52,69.6319,93500.0
2011-06-09 12:10:00,99.59,99.66,99.46,99.49,74600.0,69.6319,69.6808,69.541,69.5619,74600.0
2011-06-09 12:15:00,99.5,99.65,99.46,99.58,47500.0,69.5689,69.6738,69.541,69.6249,47500.0
2011-06-09 12:20:00,99.58,99.6,99.43,99.43,45300.0,69.6249,69.6389,69.52,69.52,45300.0
2011-06-09 12:25:00,99.42,99.45,99.3,99.38,39000.0,69.513,69.534,69.4291,69.485,39000.0
2011-06-09 12:30:00,99.38,99.53,99.38,99.48,48600.0,69.485,69.5899,69.485,69.555,48600.0
2011-06-09 12:35:00,99.48,99.52,99.41,99.43,56900.0,69.555,69.5829,69.506,69.52,56900.0
2011-06-09 12:40:00,99.41,99.51,99.41,99.47,28000.0,69.506,69.5759,69.506,69.548,28000.0
2011-06-09 12:45:00,99.46,99.54,99.4,99.41,41900.0,69.541,69.5969,69.499,69.506,41900.0
2011-06-09 12:50:00,99.41,99.46,99.38,99.42,23300.0,69.506,69.541,69.485,69.513,23300.0
2011-06-09 12:55:00,99.42,99.47,99.33,99.36,43400.0,69.513,69.548,69.4501,69.4711,43400.0
2011-06-09 13:00:00,99.36,99.43,99.3,99.31,36400.0,69.4711,69.52,69.4291,69.4361,36400.0
2011-06-09 13:05:00,99.31,99.36,99.25,99.34,49200.0,69.4361,69.4711,69.3941,69.4571,49200.0
2011-06-09 13:10:00,99.35,99.47,99.34,99.37,30400.0,69.4641,69.548,69.4571,69.478,30400.0
2011-06-09 13:15:00,99.41,99.41,99.34,99.38,31700.0,69.506,69.506,69.4571,69.485,31700.0
2011-06-09 13:20:00,99.39,99.41,99.35,99.37,20300.0,69.492,69.506,69.4641,69.478,20300.0
2011-06-09 13:25:00,99.37,99.39,99.27,99.32,40200.0,69.478,69.492,69.4081,69.4431,40200.0
2011-06-09 13:30:00,99.34,99.39,99.27,99.38,24500.0,69.4571,69.492,69.4081,69.485,24500.0
2011-06-09 13:35:00,99.37,99.4,99.35,99.4,59800.0,69.478,69.499,69.4641,69.499,59800.0
2011-06-09 13:40:00,99.39,99.48,99.35,99.43,65000.0,69.492,69.555,69.4641,69.52,65000.0
2011-06-09 13:45:00,99.44,99.52,99.43,99.52,22900.0,69.527,69.5829,69.52,69.5829,22900.0
2011-06-09 13:50:00,99.52,99.65,99.51,99.63,42100.0,69.5829,69.6738,69.5759,69.6598,42100.0
2011-06-09 13:55:00,99.63,99.65,99.49,99.49,55000.0,69.6598,69.6738,69.5619,69.5619,55000.0
2011-06-09 14:00:00,99.49,99.63,99.47,99.62,30400.0,69.5619,69.6598,69.548,69.6528,30400.0
2011-06-09 14:05:00,99.62,99.66,99.57,99.58,28900.0,69.6528,69.6808,69.6179,69.6249,28900.0
2011-06-09 14:10:00,99.58,99.65,99.51,99.51,42600.0,69.6249,69.6738,69.5759,69.5759,42600.0
2011-06-09 14:15:00,99.51,99.56,99.5,99.53,37800.0,69.5759,69.6109,69.5689,69.5899,37800.0
2011-06-09 14:20:00,99.54,99.57,99.44,99.46,38400.0,69.5969,69.6179,69.527,69.541,38400.0
2011-06-09 14:25:00,99.46,99.49,99.39,99.44,27100.0,69.541,69.5619,69.492,69.527,27100.0
2011-06-09 14:30:00,99.44,99.44,99.28,99.28,27300.0,69.527,69.527,69.4151,69.4151,27300.0
2011-06-09 14:35:00,99.28,99.39,99.25,99.38,31100.0,69.4151,69.492,69.3941,69.485,31100.0
2011-06-09 14:40:00,99.39,99.48,99.38,99.46,25200.0,69.492,69.555,69.485,69.541,25200.0
2011-06-09 14:45:00,99.46,99.54,99.45,99.52,30800.0,69.541,69.5969,69.534,69.5829,30800.0
2011-06-09 14:50:00,99.53,99.59,99.52,99.59,69400.0,69.5899,69.6319,69.5829,69.6319,69400.0
2011-06-09 14:55:00,99.6,99.66,99.56,99.66,31500.0,69.6389,69.6808,69.6109,69.6808,31500.0
2011-06-09 15:00:00,99.66,99.71,99.64,99.67,38800.0,69.6808,69.7158,69.6668,69.6878,38800.0
2011-06-09 15:05:00,99.68,99.68,99.58,99.6,34400.0,69.6948,69.6948,69.6249,69.6389,34400.0
2011-06-09 15:10:00,99.6,99.7,99.59,99.67,43100.0,69.6389,69.7088,69.6319,69.6878,43100.0
2011-06-09 15:15:00,99.66,99.66,99.49,99.56,78500.0,69.6808,69.6808,69.5619,69.6109,78500.0
2011-06-09 15:20:00,99.57,99.61,99.53,99.6,68100.0,69.6179,69.6458,69.5899,69.6389,68100.0
2011-06-09 15:25:00,99.61,99.68,99.61,99.66,92400.0,69.6458,69.6948,69.6458,69.6808,92400.0
2011-06-09 15:30:00,99.67,99.69,99.42,99.45,86200.0,69.6878,69.7018,69.513,69.534,86200.0
2011-06-09 15:35:00,99.44,99.54,99.43,99.51,76900.0,69.527,69.5969,69.52,69.5759,76900.0
2011-06-09 15:40:00,99.51,99.55,99.4,99.41,141800.0,69.5759,69.6039,69.499,69.506,141800.0
2011-06-09 15:45:00,99.41,99.41,99.17,99.27,121800.0,69.506,69.506,69.3382,69.4081,121800.0
2011-06-09 15:50:00,99.27,99.35,99.18,99.35,147800.0,69.4081,69.4641,69.3452,69.4641,147800.0
2011-06-09 15:55:00,99.34,99.43,99.29,99.31,308000.0,69.4571,69.52,69.4221,69.4361,308000.0
2011-06-10 09:30:00,98.8,98.9,98.3,98.33,168500.0,69.0795,69.1494,68.7299,68.7509,168500.0
2011-06-10 09:35:00,98.34,98.58,98.24,98.26,136100.0,68.7579,68.9257,68.688,68.7019,136100.0
2011-06-10 09:40:00,98.27,98.52,98.14,98.22,160200.0,68.7089,68.8837,68.618,68.674,160200.0
2011-06-10 09:45:00,98.23,98.61,98.19,98.34,143200.0,68.681,68.9467,68.653,68.7579,143200.0
2011-06-10 09:50:00,98.34,98.34,98.0,98.05,222400.0,68.7579,68.7579,68.5202,68.5551,222400.0
2011-06-10 09:55:00,98.05,98.05,97.65,97.85,272100.0,68.5551,68.5551,68.2754,68.4153,272100.0
2011-06-10 10:00:00,97.84,98.05,97.82,97.87,175700.0,68.4083,68.5551,68.3943,68.4293,175700.0
2011-06-10 10:05:00,97.88,97.93,97.51,97.53,186300.0,68.4363,68.4712,68.1776,68.1915,186300.0
2011-06-10 10:10:00,97.54,97.8,97.51,97.68,122800.0,68.1985,68.3803,68.1776,68.2964,122800.0
2011-06-10 10:15:00,97.68,97.94,97.6,97.92,108600.0,68.2964,68.4782,68.2405,68.4642,108600.0
2011-06-10 10:20:00,97.92,97.95,97.66,97.78,57100.0,68.4642,68.4852,68.2824,68.3663,57100.0
2011-06-10 10:25:00,97.75,97.77,97.52,97.66,152300.0,68.3454,68.3593,68.1845,68.2824,152300.0
2011-06-10 10:30:00,97.67,97.74,97.51,97.7,108200.0,68.2894,68.3384,68.1776,68.3104,108200.0
2011-06-10 10:35:00,97.7,97.73,97.56,97.56,69500.0,68.3104,68.3314,68.2125,68.2125,69500.0
2011-06-10 10:40:00,97.56,97.58,97.2,97.39,286100.0,68.2125,68.2265,67.9608,68.0937,286100.0
2011-06-10 10:45:00,97.39,97.48,97.27,97.46,148000.0,68.0937,68.1566,68.0098,68.1426,148000.0
2011-06-10 10:50:00,97.46,97.49,97.25,97.31,91400.0,68.1426,68.1636,67.9958,68.0377,91400.0
2011-06-10 10:55:00,97.31,97.38,97.1,97.14,165300.0,68.0377,68.0867,67.8909,67.9189,165300.0
2011-06-10 11:00:00,97.14,97.16,96.8,96.82,330000.0,67.9189,67.9328,67.6811,67.6951,330000.0
2011-06-10 11:05:00,96.83,96.87,96.42,96.5,396300.0,67.7021,67.7301,67.4154,67.4714,396300.0
2011-06-10 11:10:00,96.5,96.72,96.48,96.6,163500.0,67.4714,67.6252,67.4574,67.5413,163500.0
2011-06-10 11:15:00,96.6,96.81,96.5,96.74,163500.0,67.5413,67.6881,67.4714,67.6392,163500.0
2011-06-10 11:20:00,96.75,96.87,96.55,96.78,179100.0,67.6462,67.7301,67.5063,67.6672,179100.0
2011-06-10 11:25:00,96.82,96.89,96.77,96.85,106000.0,67.6951,67.7441,67.6602,67.7161,106000.0
2011-06-10 11:30:00,96.85,96.87,96.55,96.71,103200.0,67.7161,67.7301,67.5063,67.6182,103200.0
2011-06-10 11:35:00,96.69,96.78,96.52,96.56,90300.0,67.6042,67.6672,67.4854,67.5133,90300.0
2011-06-10 11:40:00,96.57,96.81,96.55,96.74,71900.0,67.5203,67.6881,67.5063,67.6392,71900.0
2011-06-10 11:45:00,96.76,96.77,96.5,96.69,128100.0,67.6532,67.6602,67.4714,67.6042,128100.0
2011-06-10 11:50:00,96.71,96.8,96.58,96.77,64100.0,67.6182,67.6811,67.5273,67.6602,64100.0
2011-06-10 11:55:00,96.77,96.92,96.7,96.89,67600.0,67.6602,67.765,67.6112,67.7441,67600.0
2011-06-10 12:00:00,96.88,97.0,96.84,96.93,64800.0,67.7371,67.821,67.7091,67.772,64800.0
2011-06-10 12:05:00,96.92,96.98,96.85,96.97,61500.0,67.765,67.807,67.7161,67.8,61500.0
2011-06-10 12:10:00,96.97,96.98,96.67,96.76,69500.0,67.8,67.807,67.5902,67.6532,69500.0
2011-06-10 12:15:00,96.75,96.98,96.72,96.98,49700.0,67.6462,67.807,67.6252,67.807,49700.0
2011-06-10 12:20:00,96.97,97.07,96.95,97.0,52900.0,67.8,67.8699,67.786,67.821,52900.0
2011-06-10 12:25:00,97.0,97.04,96.9,96.99,67900.0,67.821,67.8489,67.7511,67.814,67900.0
2011-06-10 12:30:00,96.98,97.16,96.88,97.14,43100.0,67.807,67.9328,67.7371,67.9189,43100.0
2011-06-10 12:35:00,97.12,97.22,97.06,97.19,40100.0,67.9049,67.9748,67.8629,67.9538,40100.0
2011-06-10 12:40:00,97.19,97.28,97.11,97.11,59800.0,67.9538,68.0167,67.8979,67.8979,59800.0
2011-06-10 12:45:00,97.1,97.16,97.05,97.07,36900.0,67.8909,67.9328,67.8559,67.8699,36900.0
2011-06-10 12:50:00,97.07,97.21,97.06,97.11,36300.0,67.8699,67.9678,67.8629,67.8979,36300.0
2011-06-10 12:55:00,97.12,97.21,97.1,97.11,28700.0,67.9049,67.9678,67.8909,67.8979,28700.0
2011-06-10 13:00:00,97.12,97.12,96.92,96.98,46700.0,67.9049,67.9049,67.765,67.807,46700.0
2011-06-10 13:05:00,96.98,97.1,96.98,97.02,30300.0,67.807,67.8909,67.807,67.835,30300.0
2011-06-10 13:10:00,97.02,97.04,96.8,96.87,73000.0,67.835,67.8489,67.6811,67.7301,73000.0
2011-06-10 13:15:00,96.87,96.99,96.82,96.93,36500.0,67.7301,67.814,67.6951,67.772,36500.0
2011-06-10 13:20:00,96.93,96.95,96.83,96.85,35100.0,67.772,67.786,67.7021,67.7161,35100.0
2011-06-10 13:25:00,96.83,96.87,96.79,96.86,84400.0,67.7021,67.7301,67.6741,67.7231,84400.0
2011-06-10 13:30:00,96.86,96.9,96.76,96.84,57000.0,67.7231,67.7511,67.6532,67.7091,57000.0
2011-06-10 13:35:00,96.82,96.83,96.69,96.72,56000.0,67.6951,67.7021,67.6042,67.6252,56000.0
2011-06-10 13:40:00,96.72,96.74,96.61,96.61,76500.0,67.6252,67.6392,67.5483,67.5483,76500.0
2011-06-10 13:45:00,96.61,96.61,96.52,96.6,101900.0,67.5483,67.5483,67.4854,67.5413,101900.0
2011-06-10 13:50:00,96.59,96.66,96.54,96.65,52100.0,67.5343,67.5833,67.4993,67.5763,52100.0
2011-06-10 13:55:00,96.65,96.68,96.5,96.5,126800.0,67.5763,67.5972,67.4714,67.4714,126800.0
2011-06-10 14:00:00,96.51,96.8,96.51,96.79,151200.0,67.4784,67.6811,67.4784,67.6741,151200.0
2011-06-10 14:05:00,96.79,97.15,96.67,96.93,157300.0,67.6741,67.9259,67.5902,67.772,157300.0
2011-06-10 14:10:00,96.92,97.13,96.87,97.13,156100.0,67.765,67.9119,67.7301,67.9119,156100.0
2011-06-10 14:15:00,97.15,97.21,97.01,97.2,100900.0,67.9259,67.9678,67.828,67.9608,100900.0
2011-06-10 14:20:00,97.21,97.21,96.88,96.93,146600.0,67.9678,67.9678,67.7371,67.772,146600.0
2011-06-10 14:25:00,96.92,97.21,96.91,97.13,86300.0,67.765,67.9678,67.758,67.9119,86300.0
2011-06-10 14:30:00,97.13,97.25,96.99,97.02,118100.0,67.9119,67.9958,67.814,67.835,118100.0
2011-06-10 14:35:00,97.01,97.1,96.93,96.93,68600.0,67.828,67.8909,67.772,67.772,68600.0
2011-06-10 14:40:00,96.93,97.13,96.86,96.87,82200.0,67.772,67.9119,67.7231,67.7301,82200.0
2011-06-10 14:45:00,96.88,97.04,96.86,97.04,58400.0,67.7371,67.8489,67.7231,67.8489,58400.0
2011-06-10 14:50:00,97.04,97.13,97.03,97.12,54700.0,67.8489,67.9119,67.8419,67.9049,54700.0
2011-06-10 14:55:00,97.13,97.51,97.12,97.5,97900.0,67.9119,68.1776,67.9049,68.1706,97900.0
2011-06-10 15:00:00,97.5,97.57,97.2,97.29,121600.0,68.1706,68.2195,67.9608,68.0237,121600.0
2011-06-10 15:05:00,97.29,97.33,97.12,97.2,94700.0,68.0237,68.0517,67.9049,67.9608,94700.0
2011-06-10 15:10:00,97.21,97.45,97.17,97.37,102300.0,67.9678,68.1356,67.9398,68.0797,102300.0
2011-06-10 15:15:00,97.38,97.6,97.35,97.5,106600.0,68.0867,68.2405,68.0657,68.1706,106600.0
2011-06-10 15:20:00,97.5,97.52,97.28,97.33,86300.0,68.1706,68.1845,68.0167,68.0517,86300.0
2011-06-10 15:25:00,97.33,97.41,97.22,97.27,84100.0,68.0517,68.1076,67.9748,68.0098,84100.0
2011-06-10 15:30:00,97.27,97.38,97.24,97.35,88600.0,68.0098,68.0867,67.9888,68.0657,88600.0
2011-06-10 15:35:00,97.35,97.36,97.1,97.14,115400.0,68.0657,68.0727,67.8909,67.9189,115400.0
2011-06-10 15:40:00,97.15,97.18,96.95,96.95,118700.0,67.9259,67.9468,67.786,67.786,118700.0
2011-06-10 15:45:00,96.96,96.97,96.76,96.82,196900.0,67.793,67.8,67.6532,67.6951,196900.0
2011-06-10 15:50:00,96.81,96.86,96.66,96.71,207000.0,67.6881,67.7231,67.5833,67.6182,207000.0
2011-06-10 15:55:00,96.71,96.84,96.69,96.77,304800.0,67.6182,67.7091,67.6042,67.6602,304800.0
2011-06-13 09:30:00,96.93,97.2,96.8,96.98,271900.0,67.772,67.9608,67.6811,67.807,271900.0
2011-06-13 09:35:00,96.98,97.49,96.98,97.19,190000.0,67.807,68.1636,67.807,67.9538,190000.0
2011-06-13 09:40:00,97.16,97.53,97.16,97.53,127600.0,67.9328,68.1915,67.9328,68.1915,127600.0
2011-06-13 09:45:00,97.49,97.53,97.35,97.45,113800.0,68.1636,68.1915,68.0657,68.1356,113800.0
2011-06-13 09:50:00,97.43,97.45,97.06,97.2,138400.0,68.1216,68.1356,67.8629,67.9608,138400.0
2011-06-13 09:55:00,97.21,97.37,97.21,97.26,108800.0,67.9678,68.0797,67.9678,68.0028,108800.0
2011-06-13 10:00:00,97.27,97.4,97.11,97.26,130100.0,68.0098,68.1006,67.8979,68.0028,130100.0
2011-06-13 10:05:00,97.25,97.26,96.98,97.13,118300.0,67.9958,68.0028,67.807,67.9119,118300.0
2011-06-13 10:10:00,97.1,97.15,96.88,96.94,79500.0,67.8909,67.9259,67.7371,67.779,79500.0
2011-06-13 10:15:00,96.94,96.96,96.79,96.95,67000.0,67.779,67.793,67.6741,67.786,67000.0
2011-06-13 10:20:00,96.94,97.2,96.84,97.1,112800.0,67.779,67.9608,67.7091,67.8909,112800.0
2011-06-13 10:25:00,97.06,97.2,97.04,97.2,53200.0,67.8629,67.9608,67.8489,67.9608,53200.0
2011-06-13 10:30:00,97.19,97.19,96.86,96.89,73200.0,67.9538,67.9538,67.7231,67.7441,73200.0
2011-06-13 10:35:00,96.9,97.04,96.86,96.88,81500.0,67.7511,67.8489,67.7231,67.7371,81500.0
2011-06-13 10:40:00,96.9,96.91,96.59,96.6,75900.0,67.7511,67.758,67.5343,67.5413,75900.0
2011-06-13 10:45:00,96.61,96.61,96.49,96.55,123900.0,67.5483,67.5483,67.4644,67.5063,123900.0
2011-06-13 10:50:00,96.55,96.66,96.43,96.51,71600.0,67.5063,67.5833,67.4224,67.4784,71600.0
2011-06-13 10:55:00,96.54,96.55,96.09,96.21,209900.0,67.4993,67.5063,67.1847,67.2686,209900.0
2011-06-13 11:00:00,96.21,96.28,95.8,95.91,225600.0,67.2686,67.3176,66.982,67.0589,225600.0
2011-06-13 11:05:00,95.91,96.04,95.77,95.83,112100.0,67.0589,67.1498,66.961,67.0029,112100.0
2011-06-13 11:10:00,95.83,96.16,95.8,96.13,101300.0,67.0029,67.2337,66.982,67.2127,101300.0
2011-06-13 11:15:00,96.15,96.37,96.1,96.34,90300.0,67.2267,67.3805,67.1917,67.3595,90300.0
2011-06-13 11:20:00,96.35,96.44,96.27,96.43,78300.0,67.3665,67.4294,67.3106,67.4224,78300.0
2011-06-13 11:25:00,96.42,96.57,96.39,96.47,85600.0,67.4154,67.5203,67.3945,67.4504,85600.0
2011-06-13 11:30:00,96.47,96.51,96.36,96.4,108900.0,67.4504,67.4784,67.3735,67.4015,108900.0
2011-06-13 11:35:00,96.4,96.43,96.29,96.31,53700.0,67.4015,67.4224,67.3246,67.3385,53700.0
2011-06-13 11:40:00,96.3,96.31,96.08,96.08,101700.0,67.3315,67.3385,67.1777,67.1777,101700.0
2011-06-13 11:45:00,96.09,96.15,95.91,95.97,95800.0,67.1847,67.2267,67.0589,67.1008,95800.0
2011-06-13 11:50:00,95.99,96.01,95.88,95.96,71600.0,67.1148,67.1288,67.0379,67.0938,71600.0
2011-06-13 11:55:00,95.93,95.98,95.85,95.93,86000.0,67.0728,67.1078,67.0169,67.0728,86000.0
2011-06-13 12:00:00,95.94,96.06,95.88,95.99,92000.0,67.0798,67.1637,67.0379,67.1148,92000.0
2011-06-13 12:05:00,95.99,96.14,95.94,95.95,63300.0,67.1148,67.2197,67.0798,67.0868,63300.0
2011-06-13 12:10:00,95.95,95.97,95.68,95.79,127400.0,67.0868,67.1008,66.898,66.975,127400.0
2011-06-13 12:15:00,95.79,95.79,95.45,95.49,168800.0,66.975,66.975,66.7372,66.7652,168800.0
2011-06-13 12:20:00,95.5,95.63,95.4,95.47,123800.0,66.7722,66.8631,66.7023,66.7512,123800.0
2011-06-13 12:25:00,95.48,95.55,95.37,95.39,112900.0,66.7582,66.8072,66.6813,66.6953,112900.0
2011-06-13 12:30:00,95.4,95.69,95.39,95.66,78500.0,66.7023,66.905,66.6953,66.8841,78500.0
2011-06-13 12:35:00,95.66,95.66,95.49,95.65,63700.0,66.8841,66.8841,66.7652,66.8771,63700.0
2011-06-13 12:40:00,95.65,95.65,95.51,95.6,48200.0,66.8771,66.8771,66.7792,66.8421,48200.0
2011-06-13 12:45:00,95.62,95.71,95.6,95.66,73600.0,66.8561,66.919,66.8421,66.8841,73600.0
2011-06-13 12:50:00,95.67,95.67,95.48,95.5,63300.0,66.8911,66.8911,66.7582,66.7722,63300.0
2011-06-13 12:55:00,95.49,95.51,95.14,95.23,209900.0,66.7652,66.7792,66.5205,66.5834,209900.0
2011-06-13 13:00:00,95.25,95.25,94.9,94.99,195200.0,66.5974,66.5974,66.3527,66.4156,195200.0
2011-06-13 13:05:00,94.91,95.01,94.72,94.98,244800.0,66.3597,66.4296,66.2268,66.4086,244800.0
2011-06-13 13:10:00,94.98,95.14,94.96,95.1,128200.0,66.4086,66.5205,66.3946,66.4925,128200.0
2011-06-13 13:15:00,95.13,95.32,95.06,95.31,82700.0,66.5135,66.6463,66.4646,66.6394,82700.0
2011-06-13 13:20:00,95.32,95.4,95.22,95.4,123300.0,66.6463,66.7023,66.5764,66.7023,123300.0
2011-06-13 13:25:00,95.39,95.53,95.38,95.43,71900.0,66.6953,66.7932,66.6883,66.7233,71900.0
2011-06-13 13:30:00,95.43,95.53,95.27,95.27,71100.0,66.7233,66.7932,66.6114,66.6114,71100.0
2011-06-13 13:35:00,95.26,95.55,95.24,95.54,57300.0,66.6044,66.8072,66.5904,66.8002,57300.0
2011-06-13 13:40:00,95.53,95.68,95.46,95.48,72900.0,66.7932,66.898,66.7442,66.7582,72900.0
2011-06-13 13:45:00,95.48,95.55,95.37,95.43,88500.0,66.7582,66.8072,66.6813,66.7233,88500.0
2011-06-13 13:50:00,95.43,95.55,95.38,95.53,111700.0,66.7233,66.8072,66.6883,66.7932,111700.0
2011-06-13 13:55:00,95.53,95.68,95.49,95.65,195000.0,66.7932,66.898,66.7652,66.8771,195000.0
2011-06-13 14:00:00,95.66,95.74,95.6,95.74,77300.0,66.8841,66.94,66.8421,66.94,77300.0
2011-06-13 14:05:00,95.75,95.94,95.69,95.9,220400.0,66.947,67.0798,66.905,67.0519,220400.0
2011-06-13 14:10:00,95.9,95.91,95.64,95.64,123900.0,67.0519,67.0589,66.8701,66.8701,123900.0
2011-06-13 14:15:00,95.63,95.79,95.6,95.76,83100.0,66.8631,66.975,66.8421,66.954,83100.0
2011-06-13 14:20:00,95.78,95.92,95.66,95.92,64300.0,66.968,67.0659,66.8841,67.0659,64300.0
2011-06-13 14:25:00,95.91,95.96,95.81,95.83,100800.0,67.0589,67.0938,66.9889,67.0029,100800.0
2011-06-13 14:30:00,95.83,95.87,95.63,95.65,112100.0,67.0029,67.0309,66.8631,66.8771,112100.0
2011-06-13 14:35:00,95.68,95.71,95.53,95.62,97100.0,66.898,66.919,66.7932,66.8561,97100.0
2011-06-13 14:40:00,95.62,95.87,95.57,95.79,84300.0,66.8561,67.0309,66.8211,66.975,84300.0
2011-06-13 14:45:00,95.79,96.03,95.76,96.03,163600.0,66.975,67.1428,66.954,67.1428,163600.0
2011-06-13 14:50:00,96.04,96.04,95.8,95.83,123800.0,67.1498,67.1498,66.982,67.0029,123800.0
2011-06-13 14:55:00,95.83,95.86,95.6,95.6,68000.0,67.0029,67.0239,66.8421,66.8421,68000.0
2011-06-13 15:00:00,95.62,95.67,95.53,95.64,136500.0,66.8561,66.8911,66.7932,66.8701,136500.0
2011-06-13 15:05:00,95.65,95.8,95.63,95.67,74600.0,66.8771,66.982,66.8631,66.8911,74600.0
2011-06-13 15:10:00,95.66,95.67,95.45,95.53,119000.0,66.8841,66.8911,66.7372,66.7932,119000.0
2011-06-13 15:15:00,95.53,95.66,95.29,95.51,186200.0,66.7932,66.8841,66.6254,66.7792,186200.0
2011-06-13 15:20:00,95.51,95.73,95.5,95.66,119200.0,66.7792,66.933,66.7722,66.8841,119200.0
2011-06-13 15:25:00,95.65,95.8,95.64,95.71,71000.0,66.8771,66.982,66.8701,66.919,71000.0
2011-06-13 15:30:00,95.7,95.74,95.53,95.65,143900.0,66.912,66.94,66.7932,66.8771,143900.0
2011-06-13 15:35:00,95.65,95.69,95.43,95.44,151400.0,66.8771,66.905,66.7233,66.7302,151400.0
2011-06-13 15:40:00,95.44,95.48,95.25,95.3,176300.0,66.7302,66.7582,66.5974,66.6324,176300.0
2011-06-13 15:45:00,95.3,95.49,95.25,95.42,190700.0,66.6324,66.7652,66.5974,66.7163,190700.0
2011-06-13 15:50:00,95.42,95.56,95.36,95.55,165500.0,66.7163,66.8141,66.6743,66.8072,165500.0
2011-06-13 15:55:00,95.55,95.57,95.32,95.42,292600.0,66.8072,66.8211,66.6463,66.7163,292600.0
2011-06-14 09:30:00,96.85,97.0,96.63,96.7,394400.0,67.7161,67.821,67.5623,67.6112,394400.0
2011-06-14 09:35:00,96.71,96.74,96.18,96.18,230700.0,67.6182,67.6392,67.2476,67.2476,230700.0
2011-06-14 09:40:00,96.19,96.75,96.13,96.65,298700.0,67.2546,67.6462,67.2127,67.5763,298700.0
2011-06-14 09:45:00,96.66,96.73,96.48,96.6,192100.0,67.5833,67.6322,67.4574,67.5413,192100.0
2011-06-14 09:50:00,96.6,96.75,96.5,96.64,222100.0,67.5413,67.6462,67.4714,67.5693,222100.0
2011-06-14 09:55:00,96.64,96.79,96.6,96.6,125800.0,67.5693,67.6741,67.5413,67.5413,125800.0
2011-06-14 10:00:00,96.66,96.92,96.62,96.9,118000.0,67.5833,67.765,67.5553,67.7511,118000.0
2011-06-14 10:05:00,96.9,97.0,96.85,96.92,142900.0,67.7511,67.821,67.7161,67.765,142900.0
2011-06-14 10:10:00,96.94,97.08,96.86,97.01,199900.0,67.779,67.8769,67.7231,67.828,199900.0
2011-06-14 10:15:00,97.01,97.24,96.97,97.21,92400.0,67.828,67.9888,67.8,67.9678,92400.0
2011-06-14 10:20:00,97.22,97.24,97.05,97.13,176700.0,67.9748,67.9888,67.8559,67.9119,176700.0
2011-06-14 10:25:00,97.13,97.39,97.08,97.32,109600.0,67.9119,68.0937,67.8769,68.0447,109600.0
2011-06-14 10:30:00,97.33,97.58,97.33,97.58,170400.0,68.0517,68.2265,68.0517,68.2265,170400.0
2011-06-14 10:35:00,97.59,97.62,97.44,97.47,128400.0,68.2335,68.2545,68.1286,68.1496,128400.0
2011-06-14 10:40:00,97.46,97.47,97.28,97.36,81200.0,68.1426,68.1496,68.0167,68.0727,81200.0
2011-06-14 10:45:00,97.36,97.44,97.31,97.4,53400.0,68.0727,68.1286,68.0377,68.1006,53400.0
2011-06-14 10:50:00,97.4,97.43,97.32,97.4,43900.0,68.1006,68.1216,68.0447,68.1006,43900.0
2011-06-14 10:55:00,97.41,97.48,97.37,97.43,62700.0,68.1076,68.1566,68.0797,68.1216,62700.0
2011-06-14 11:00:00,97.44,97.44,97.13,97.15,125200.0,68.1286,68.1286,67.9119,67.9259,125200.0
2011-06-14 11:05:00,97.15,97.21,97.07,97.15,70800.0,67.9259,67.9678,67.8699,67.9259,70800.0
2011-06-14 11:10:00,97.15,97.21,97.05,97.08,77400.0,67.9259,67.9678,67.8559,67.8769,77400.0
2011-06-14 11:15:00,97.07,97.13,96.91,96.93,99100.0,67.8699,67.9119,67.758,67.772,99100.0
2011-06-14 11:20:00,96.92,97.05,96.91,97.0,92400.0,67.765,67.8559,67.758,67.821,92400.0
2011-06-14 11:25:00,97.0,97.14,97.0,97.1,66700.0,67.821,67.9189,67.821,67.8909,66700.0
2011-06-14 11:30:00,97.08,97.11,97.0,97.04,43800.0,67.8769,67.8979,67.821,67.8489,43800.0
2011-06-14 11:35:00,97.04,97.06,96.94,97.0,56000.0,67.8489,67.8629,67.779,67.821,56000.0
2011-06-14 11:40:00,97.0,97.01,96.9,96.92,92100.0,67.821,67.828,67.7511,67.765,92100.0
2011-06-14 11:45:00,96.91,97.1,96.91,97.04,73000.0,67.758,67.8909,67.758,67.8489,73000.0
2011-06-14 11:50:00,97.05,97.24,97.05,97.15,68000.0,67.8559,67.9888,67.8559,67.9259,68000.0
2011-06-14 11:55:00,97.16,97.48,97.15,97.39,205100.0,67.9328,68.1566,67.9259,68.0937,205100.0
2011-06-14 12:00:00,97.4,97.55,97.37,97.53,133000.0,68.1006,68.2055,68.0797,68.1915,133000.0
2011-06-14 12:05:00,97.54,97.63,97.53,97.56,120400.0,68.1985,68.2615,68.1915,68.2125,120400.0
2011-06-14 12:10:00,97.55,97.56,97.44,97.44,64100.0,68.2055,68.2125,68.1286,68.1286,64100.0
2011-06-14 12:15:00,97.45,97.5,97.39,97.5,54000.0,68.1356,68.1706,68.0937,68.1706,54000.0
2011-06-14 12:20:00,97.51,97.54,97.44,97.48,32600.0,68.1776,68.1985,68.1286,68.1566,32600.0
2011-06-14 12:25:00,97.47,97.81,97.47,97.81,110000.0,68.1496,68.3873,68.1496,68.3873,110000.0
2011-06-14 12:30:00,97.8,97.85,97.69,97.77,81300.0,68.3803,68.4153,68.3034,68.3593,81300.0
2011-06-14 12:35:00,97.75,97.8,97.71,97.76,81800.0,68.3454,68.3803,68.3174,68.3524,81800.0
2011-06-14 12:40:00,97.76,97.83,97.74,97.81,66100.0,68.3524,68.4013,68.3384,68.3873,66100.0
2011-06-14 12:45:00,97.81,97.88,97.78,97.83,57000.0,68.3873,68.4363,68.3663,68.4013,57000.0
2011-06-14 12:50:00,97.83,97.83,97.77,97.78,54300.0,68.4013,68.4013,68.3593,68.3663,54300.0
2011-06-14 12:55:00,97.78,97.85,97.72,97.8,69300.0,68.3663,68.4153,68.3244,68.3803,69300.0
2011-06-14 13:00:00,97.8,97.88,97.79,97.8,62500.0,68.3803,68.4363,68.3733,68.3803,62500.0
2011-06-14 13:05:00,97.81,97.93,97.79,97.92,49600.0,68.3873,68.4712,68.3733,68.4642,49600.0
2011-06-14 13:10:00,97.93,97.94,97.83,97.91,41300.0,68.4712,68.4782,68.4013,68.4572,41300.0
2011-06-14 13:15:00,97.91,97.97,97.85,97.97,62300.0,68.4572,68.4992,68.4153,68.4992,62300.0
2011-06-14 13:20:00,97.96,98.12,97.94,98.11,129100.0,68.4922,68.6041,68.4782,68.5971,129100.0
2011-06-14 13:25:00,98.09,98.12,98.02,98.09,62700.0,68.5831,68.6041,68.5341,68.5831,62700.0
2011-06-14 13:30:00,98.11,98.39,98.1,98.33,152700.0,68.5971,68.7928,68.5901,68.7509,152700.0
2011-06-14 13:35:00,98.33,98.39,98.3,98.35,84000.0,68.7509,68.7928,68.7299,68.7649,84000.0
2011-06-14 13:40:00,98.35,98.45,98.33,98.39,84400.0,68.7649,68.8348,68.7509,68.7928,84400.0
2011-06-14 13:45:00,98.4,98.45,98.23,98.33,86100.0,68.7998,68.8348,68.681,68.7509,86100.0
2011-06-14 13:50:00,98.33,98.42,98.31,98.4,55000.0,68.7509,68.8138,68.7369,68.7998,55000.0
2011-06-14 13:55:00,98.39,98.39,98.27,98.3,27400.0,68.7928,68.7928,68.7089,68.7299,27400.0
2011-06-14 14:00:00,98.3,98.37,98.12,98.18,65600.0,68.7299,68.7789,68.6041,68.646,65600.0
2011-06-14 14:05:00,98.18,98.2,98.1,98.16,39800.0,68.646,68.66,68.5901,68.632,39800.0
2011-06-14 14:10:00,98.16,98.2,98.11,98.14,45600.0,68.632,68.66,68.5971,68.618,45600.0
2011-06-14 14:15:00,98.13,98.13,97.98,98.03,54000.0,68.6111,68.6111,68.5062,68.5411,54000.0
2011-06-14 14:20:00,98.04,98.16,98.01,98.16,48500.0,68.5481,68.632,68.5272,68.632,48500.0
2011-06-14 14:25:00,98.16,98.23,98.15,98.22,60000.0,68.632,68.681,68.625,68.674,60000.0
2011-06-14 14:30:00,98.2,98.21,98.09,98.17,39900.0,68.66,68.667,68.5831,68.639,39900.0
2011-06-14 14:35:00,98.17,98.2,98.02,98.04,43900.0,68.639,68.66,68.5341,68.5481,43900.0
2011-06-14 14:40:00,98.04,98.19,98.04,98.12,35500.0,68.5481,68.653,68.5481,68.6041,35500.0
2011-06-14 14:45:00,98.13,98.28,98.12,98.28,51500.0,68.6111,68.7159,68.6041,68.7159,51500.0
2011-06-14 14:50:00,98.27,98.32,98.22,98.26,60200.0,68.7089,68.7439,68.674,68.7019,60200.0
2011-06-14 14:55:00,98.25,98.29,98.19,98.27,116200.0,68.695,68.7229,68.653,68.7089,116200.0
2011-06-14 15:00:00,98.28,98.34,98.25,98.34,67200.0,68.7159,68.7579,68.695,68.7579,67200.0
2011-06-14 15:05:00,98.34,98.34,98.13,98.19,76200.0,68.7579,68.7579,68.6111,68.653,76200.0
2011-06-14 15:10:00,98.19,98.2,98.09,98.14,45400.0,68.653,68.66,68.5831,68.618,45400.0
2011-06-14 15:15:00,98.14,98.24,98.06,98.07,58000.0,68.618,68.688,68.5621,68.5691,58000.0
2011-06-14 15:20:00,98.08,98.09,97.93,97.96,66000.0,68.5761,68.5831,68.4712,68.4922,66000.0
2011-06-14 15:25:00,97.96,98.04,97.86,98.04,70200.0,68.4922,68.5481,68.4223,68.5481,70200.0
2011-06-14 15:30:00,98.05,98.06,97.9,97.92,97600.0,68.5551,68.5621,68.4502,68.4642,97600.0
2011-06-14 15:35:00,97.94,97.94,97.73,97.84,83200.0,68.4782,68.4782,68.3314,68.4083,83200.0
2011-06-14 15:40:00,97.83,97.94,97.75,97.9,85200.0,68.4013,68.4782,68.3454,68.4502,85200.0
2011-06-14 15:45:00,97.89,97.92,97.75,97.89,123600.0,68.4432,68.4642,68.3454,68.4432,123600.0
2011-06-14 15:50:00,97.89,97.96,97.82,97.84,194100.0,68.4432,68.4922,68.3943,68.4083,194100.0
2011-06-14 15:55:00,97.83,97.96,97.81,97.89,328500.0,68.4013,68.4922,68.3873,68.4432,328500.0
2011-06-15 09:30:00,96.58,96.81,96.25,96.6,317800.0,67.5273,67.6881,67.2966,67.5413,317800.0
2011-06-15 09:35:00,96.53,96.67,96.2,96.24,181400.0,67.4924,67.5902,67.2616,67.2896,181400.0
2011-06-15 09:40:00,96.25,96.81,96.06,96.78,229100.0,67.2966,67.6881,67.1637,67.6672,229100.0
2011-06-15 09:45:00,96.78,97.13,96.75,97.05,244600.0,67.6672,67.9119,67.6462,67.8559,244600.0
2011-06-15 09:50:00,97.02,97.27,97.0,97.16,198100.0,67.835,68.0098,67.821,67.9328,198100.0
2011-06-15 09:55:00,97.14,97.35,97.07,97.3,111700.0,67.9189,68.0657,67.8699,68.0307,111700.0
2011-06-15 10:00:00,97.31,97.36,96.89,97.11,132600.0,68.0377,68.0727,67.7441,67.8979,132600.0
2011-06-15 10:05:00,97.13,97.35,97.04,97.26,78600.0,67.9119,68.0657,67.8489,68.0028,78600.0
2011-06-15 10:10:00,97.26,97.36,97.09,97.22,84000.0,68.0028,68.0727,67.8839,67.9748,84000.0
2011-06-15 10:15:00,97.25,97.33,97.0,97.03,91900.0,67.9958,68.0517,67.821,67.8419,91900.0
2011-06-15 10:20:00,97.02,97.02,96.75,96.77,103900.0,67.835,67.835,67.6462,67.6602,103900.0
2011-06-15 10:25:00,96.78,96.93,96.74,96.87,76000.0,67.6672,67.772,67.6392,67.7301,76000.0
2011-06-15 10:30:00,96.88,97.07,96.76,96.89,66000.0,67.7371,67.8699,67.6532,67.7441,66000.0
2011-06-15 10:35:00,96.88,96.9,96.67,96.81,90100.0,67.7371,67.7511,67.5902,67.6881,90100.0
2011-06-15 10:40:00,96.81,97.05,96.79,97.02,51000.0,67.6881,67.8559,67.6741,67.835,51000.0
2011-06-15 10:45:00,97.02,97.22,96.99,97.22,59700.0,67.835,67.9748,67.814,67.9748,59700.0
2011-06-15 10:50:00,97.2,97.25,96.99,96.99,88100.0,67.9608,67.9958,67.814,67.814,88100.0
2011-06-15 10:55:00,97.0,97.11,96.95,96.95,73000.0,67.821,67.8979,67.786,67.786,73000.0
2011-06-15 11:00:00,96.99,97.06,96.83,96.89,75900.0,67.814,67.8629,67.7021,67.7441,75900.0
2011-06-15 11:05:00,96.86,96.95,96.76,96.89,55100.0,67.7231,67.786,67.6532,67.7441,55100.0
2011-06-15 11:10:00,96.89,96.9,96.74,96.79,60800.0,67.7441,67.7511,67.6392,67.6741,60800.0
2011-06-15 11:15:00,96.78,97.0,96.76,96.97,43700.0,67.6672,67.821,67.6532,67.8,43700.0
2011-06-15 11:20:00,96.98,97.14,96.94,97.05,60000.0,67.807,67.9189,67.779,67.8559,60000.0
2011-06-15 11:25:00,97.05,97.06,96.86,96.95,46000.0,67.8559,67.8629,67.7231,67.786,46000.0
2011-06-15 11:30:00,96.95,97.02,96.69,96.8,68300.0,67.786,67.835,67.6042,67.6811,68300.0
2011-06-15 11:35:00,96.78,96.81,96.31,96.32,125700.0,67.6672,67.6881,67.3385,67.3455,125700.0
2011-06-15 11:40:00,96.34,96.6,96.34,96.53,106500.0,67.3595,67.5413,67.3595,67.4924,106500.0
2011-06-15 11:45:00,96.56,96.61,96.38,96.41,78100.0,67.5133,67.5483,67.3875,67.4085,78100.0
2011-06-15 11:50:00,96.42,96.6,96.16,96.59,112800.0,67.4154,67.5413,67.2337,67.5343,112800.0
2011-06-15 11:55:00,96.59,96.61,96.42,96.57,100900.0,67.5343,67.5483,67.4154,67.5203,100900.0
2011-06-15 12:00:00,96.57,96.66,96.43,96.51,71300.0,67.5203,67.5833,67.4224,67.4784,71300.0
2011-06-15 12:05:00,96.54,96.55,96.45,96.5,29800.0,67.4993,67.5063,67.4364,67.4714,29800.0
2011-06-15 12:10:00,96.5,96.7,96.48,96.66,71200.0,67.4714,67.6112,67.4574,67.5833,71200.0
2011-06-15 12:15:00,96.66,96.66,96.32,96.37,50700.0,67.5833,67.5833,67.3455,67.3805,50700.0
2011-06-15 12:20:00,96.37,96.39,96.07,96.15,129100.0,67.3805,67.3945,67.1707,67.2267,129100.0
2011-06-15 12:25:00,96.15,96.35,95.89,96.31,178600.0,67.2267,67.3665,67.0449,67.3385,178600.0
2011-06-15 12:30:00,96.32,96.37,96.23,96.26,52600.0,67.3455,67.3805,67.2826,67.3036,52600.0
2011-06-15 12:35:00,96.25,96.31,96.14,96.24,61100.0,67.2966,67.3385,67.2197,67.2896,61100.0
2011-06-15 12:40:00,96.22,96.53,96.22,96.43,55200.0,67.2756,67.4924,67.2756,67.4224,55200.0
2011-06-15 12:45:00,96.44,96.58,96.4,96.53,48600.0,67.4294,67.5273,67.4015,67.4924,48600.0
2011-06-15 12:50:00,96.52,96.59,96.41,96.41,39200.0,67.4854,67.5343,67.4085,67.4085,39200.0
2011-06-15 12:55:00,96.41,96.41,96.08,96.21,83000.0,67.4085,67.4085,67.1777,67.2686,83000.0
2011-06-15 13:00:00,96.22,96.33,96.11,96.18,50200.0,67.2756,67.3525,67.1987,67.2476,50200.0
2011-06-15 13:05:00,96.17,96.34,96.08,96.16,50000.0,67.2406,67.3595,67.1777,67.2337,50000.0
2011-06-15 13:10:00,96.16,96.26,96.1,96.22,56500.0,67.2337,67.3036,67.1917,67.2756,56500.0
2011-06-15 13:15:00,96.22,96.23,96.04,96.04,70600.0,67.2756,67.2826,67.1498,67.1498,70600.0
2011-06-15 13:20:00,96.04,96.17,95.91,96.14,74400.0,67.1498,67.2406,67.0589,67.2197,74400.0
2011-06-15 13:25:00,96.15,96.3,96.06,96.24,59600.0,67.2267,67.3315,67.1637,67.2896,59600.0
2011-06-15 13:30:00,96.23,96.27,96.09,96.09,36500.0,67.2826,67.3106,67.1847,67.1847,36500.0
2011-06-15 13:35:00,96.1,96.13,95.96,96.08,45900.0,67.1917,67.2127,67.0938,67.1777,45900.0
2011-06-15 13:40:00,96.08,96.32,96.08,96.21,42800.0,67.1777,67.3455,67.1777,67.2686,42800.0
2011-06-15 13:45:00,96.22,96.3,96.05,96.26,51100.0,67.2756,67.3315,67.1567,67.3036,51100.0
2011-06-15 13:50:00,96.25,96.27,96.09,96.15,60500.0,67.2966,67.3106,67.1847,67.2267,60500.0
2011-06-15 13:55:00,96.15,96.45,96.15,96.34,77100.0,67.2267,67.4364,67.2267,67.3595,77100.0
2011-06-15 14:00:00,96.33,96.5,96.31,96.4,63200.0,67.3525,67.4714,67.3385,67.4015,63200.0
2011-06-15 14:05:00,96.39,96.68,96.36,96.48,71500.0,67.3945,67.5972,67.3735,67.4574,71500.0
2011-06-15 14:10:00,96.47,96.47,96.32,96.38,52300.0,67.4504,67.4504,67.3455,67.3875,52300.0
2011-06-15 14:15:00,96.39,96.41,96.15,96.16,61900.0,67.3945,67.4085,67.2267,67.2337,61900.0
2011-06-15 14:20:00,96.19,96.21,96.02,96.04,138600.0,67.2546,67.2686,67.1358,67.1498,138600.0
2011-06-15 14:25:00,96.05,96.14,95.91,95.93,62400.0,67.1567,67.2197,67.0589,67.0728,62400.0
2011-06-15 14:30:00,95.91,96.21,95.91,96.18,84000.0,67.0589,67.2686,67.0589,67.2476,84000.0
2011-06-15 14:35:00,96.19,96.23,96.11,96.13,44600.0,67.2546,67.2826,67.1987,67.2127,44600.0
2011-06-15 14:40:00,96.14,96.16,95.97,96.07,67200.0,67.2197,67.2337,67.1008,67.1707,67200.0
2011-06-15 14:45:00,96.03,96.25,95.76,96.07,173800.0,67.1428,67.2966,66.954,67.1707,173800.0
2011-06-15 14:50:00,96.09,96.12,95.83,95.89,125900.0,67.1847,67.2057,67.0029,67.0449,125900.0
2011-06-15 14:55:00,95.87,95.98,95.83,95.89,55200.0,67.0309,67.1078,67.0029,67.0449,55200.0
2011-06-15 15:00:00,95.91,96.04,95.77,95.85,108000.0,67.0589,67.1498,66.961,67.0169,108000.0
2011-06-15 15:05:00,95.87,95.96,95.7,95.76,100700.0,67.0309,67.0938,66.912,66.954,100700.0
2011-06-15 15:10:00,95.76,95.87,95.69,95.85,82000.0,66.954,67.0309,66.905,67.0169,82000.0
2011-06-15 15:15:00,95.85,95.9,95.69,95.76,137500.0,67.0169,67.0519,66.905,66.954,137500.0
2011-06-15 15:20:00,95.77,95.96,95.66,95.85,165700.0,66.961,67.0938,66.8841,67.0169,165700.0
2011-06-15 15:25:00,95.86,95.87,95.63,95.73,196800.0,67.0239,67.0309,66.8631,66.933,196800.0
2011-06-15 15:30:00,95.74,95.78,95.58,95.69,104700.0,66.94,66.968,66.8281,66.905,104700.0
2011-06-15 15:35:00,95.68,95.68,95.51,95.62,174200.0,66.898,66.898,66.7792,66.8561,174200.0
2011-06-15 15:40:00,95.62,95.8,95.59,95.77,106200.0,66.8561,66.982,66.8351,66.961,106200.0
2011-06-15 15:45:00,95.77,95.95,95.75,95.79,194000.0,66.961,67.0868,66.947,66.975,194000.0
2011-06-15 15:50:00,95.78,95.89,95.7,95.88,155600.0,66.968,67.0449,66.912,67.0379,155600.0
2011-06-15 15:55:00,95.87,95.89,95.58,95.67,301100.0,67.0309,67.0449,66.8281,66.8911,301100.0
2011-06-16 09:30:00,95.39,95.89,95.39,95.83,213500.0,66.6953,67.0449,66.6953,67.0029,213500.0
2011-06-16 09:35:00,95.79,96.48,95.79,96.47,195800.0,66.975,67.4574,66.975,67.4504,195800.0
2011-06-16 09:40:00,96.47,96.5,96.1,96.12,185800.0,67.4504,67.4714,67.1917,67.2057,185800.0
2011-06-16 09:45:00,96.16,96.28,96.02,96.07,100300.0,67.2337,67.3176,67.1358,67.1707,100300.0
2011-06-16 09:50:00,96.05,96.26,95.83,95.84,127700.0,67.1567,67.3036,67.0029,67.0099,127700.0
2011-06-16 09:55:00,95.86,96.08,95.81,95.81,90000.0,67.0239,67.1777,66.9889,66.9889,90000.0
2011-06-16 10:00:00,95.82,95.93,95.05,95.87,500500.0,66.9959,67.0728,66.4576,67.0309,500500.0
2011-06-16 10:05:00,95.87,96.2,95.76,95.9,205600.0,67.0309,67.2616,66.954,67.0519,205600.0
2011-06-16 10:10:00,95.91,96.5,95.9,96.36,238400.0,67.0589,67.4714,67.0519,67.3735,238400.0
2011-06-16 10:15:00,96.36,96.48,96.17,96.29,146300.0,67.3735,67.4574,67.2406,67.3246,146300.0
2011-06-16 10:20:00,96.27,96.45,96.18,96.44,127400.0,67.3106,67.4364,67.2476,67.4294,127400.0
2011-06-16 10:25:00,96.4,96.5,96.09,96.19,125100.0,67.4015,67.4714,67.1847,67.2546,125100.0
2011-06-16 10:30:00,96.2,96.37,96.11,96.34,97100.0,67.2616,67.3805,67.1987,67.3595,97100.0
2011-06-16 10:35:00,96.32,96.72,96.3,96.72,157300.0,67.3455,67.6252,67.3315,67.6252,157300.0
2011-06-16 10:40:00,96.71,96.86,96.52,96.64,127000.0,67.6182,67.7231,67.4854,67.5693,127000.0
2011-06-16 10:45:00,96.64,96.65,96.41,96.45,95200.0,67.5693,67.5763,67.4085,67.4364,95200.0
2011-06-16 10:50:00,96.46,96.63,96.36,96.37,97700.0,67.4434,67.5623,67.3735,67.3805,97700.0
2011-06-16 10:55:00,96.36,96.39,96.11,96.14,121800.0,67.3735,67.3945,67.1987,67.2197,121800.0
2011-06-16 11:00:00,96.11,96.14,95.77,95.93,139900.0,67.1987,67.2197,66.961,67.0728,139900.0
2011-06-16 11:05:00,95.93,96.08,95.75,95.97,122700.0,67.0728,67.1777,66.947,67.1008,122700.0
2011-06-16 11:10:00,95.96,95.97,95.73,95.87,70300.0,67.0938,67.1008,66.933,67.0309,70300.0
2011-06-16 11:15:00,95.88,96.27,95.78,96.27,146800.0,67.0379,67.3106,66.968,67.3106,146800.0
2011-06-16 11:20:00,96.27,96.48,96.13,96.18,194600.0,67.3106,67.4574,67.2127,67.2476,194600.0
2011-06-16 11:25:00,96.18,96.35,96.13,96.26,68600.0,67.2476,67.3665,67.2127,67.3036,68600.0
2011-06-16 11:30:00,96.26,96.42,96.14,96.18,85000.0,67.3036,67.4154,67.2197,67.2476,85000.0
2011-06-16 11:35:00,96.17,96.22,95.97,96.04,80500.0,67.2406,67.2756,67.1008,67.1498,80500.0
2011-06-16 11:40:00,96.02,96.05,95.86,95.91,84400.0,67.1358,67.1567,67.0239,67.0589,84400.0
2011-06-16 11:45:00,95.89,95.99,95.76,95.77,93700.0,67.0449,67.1148,66.954,66.961,93700.0
2011-06-16 11:50:00,95.78,95.88,95.76,95.85,42800.0,66.968,67.0379,66.954,67.0169,42800.0
2011-06-16 11:55:00,95.86,95.91,95.75,95.8,42000.0,67.0239,67.0589,66.947,66.982,42000.0
2011-06-16 12:00:00,95.79,96.08,95.78,96.04,59700.0,66.975,67.1777,66.968,67.1498,59700.0
2011-06-16 12:05:00,96.05,96.07,95.83,95.84,50600.0,67.1567,67.1707,67.0029,67.0099,50600.0
2011-06-16 12:10:00,95.83,95.93,95.77,95.9,43200.0,67.0029,67.0728,66.961,67.0519,43200.0
2011-06-16 12:15:00,95.92,95.99,95.79,95.94,46700.0,67.0659,67.1148,66.975,67.0798,46700.0
2011-06-16 12:20:00,95.93,96.05,95.92,95.97,50300.0,67.0728,67.1567,67.0659,67.1008,50300.0
2011-06-16 12:25:00,95.97,96.15,95.9,96.13,48900.0,67.1008,67.2267,67.0519,67.2127,48900.0
2011-06-16 12:30:00,96.13,96.16,96.03,96.16,49200.0,67.2127,67.2337,67.1428,67.2337,49200.0
2011-06-16 12:35:00,96.15,96.18,96.1,96.18,53700.0,67.2267,67.2476,67.1917,67.2476,53700.0
2011-06-16 12:40:00,96.19,96.21,96.05,96.16,41500.0,67.2546,67.2686,67.1567,67.2337,41500.0
2011-06-16 12:45:00,96.16,96.16,96.01,96.03,48100.0,67.2337,67.2337,67.1288,67.1428,48100.0
2011-06-16 12:50:00,96.03,96.16,96.0,96.14,30800.0,67.1428,67.2337,67.1218,67.2197,30800.0
2011-06-16 12:55:00,96.14,96.15,95.92,95.94,43000.0,67.2197,67.2267,67.0659,67.0798,43000.0
2011-06-16 13:00:00,95.92,95.95,95.81,95.92,49900.0,67.0659,67.0868,66.9889,67.0659,49900.0
2011-06-16 13:05:00,95.91,95.92,95.76,95.78,91800.0,67.0589,67.0659,66.954,66.968,91800.0
2011-06-16 13:10:00,95.78,95.88,95.76,95.82,41400.0,66.968,67.0379,66.954,66.9959,41400.0
2011-06-16 13:15:00,95.82,96.07,95.82,95.98,23200.0,66.9959,67.1707,66.9959,67.1078,23200.0
2011-06-16 13:20:00,95.99,96.02,95.85,96.01,43700.0,67.1148,67.1358,67.0169,67.1288,43700.0
2011-06-16 13:25:00,96.0,96.05,95.84,95.87,56200.0,67.1218,67.1567,67.0099,67.0309,56200.0
2011-06-16 13:30:00,95.87,95.94,95.75,95.77,37200.0,67.0309,67.0798,66.947,66.961,37200.0
2011-06-16 13:35:00,95.78,95.82,95.61,95.61,84300.0,66.968,66.9959,66.8491,66.8491,84300.0
2011-06-16 13:40:00,95.61,95.62,95.43,95.43,119200.0,66.8491,66.8561,66.7233,66.7233,119200.0
2011-06-16 13:45:00,95.44,95.5,95.33,95.42,139200.0,66.7302,66.7722,66.6533,66.7163,139200.0
2011-06-16 13:50:00,95.43,95.45,95.18,95.19,116100.0,66.7233,66.7372,66.5485,66.5554,116100.0
2011-06-16 13:55:00,95.16,95.3,95.07,95.07,237900.0,66.5345,66.6324,66.4715,66.4715,237900.0
2011-06-16 14:00:00,95.09,95.39,95.05,95.31,132000.0,66.4855,66.6953,66.4576,66.6394,132000.0
2011-06-16 14:05:00,95.32,95.35,95.19,95.24,115900.0,66.6463,66.6673,66.5554,66.5904,115900.0
2011-06-16 14:10:00,95.24,95.3,95.01,95.03,78700.0,66.5904,66.6324,66.4296,66.4436,78700.0
2011-06-16 14:15:00,95.03,95.14,94.94,95.01,91400.0,66.4436,66.5205,66.3807,66.4296,91400.0
2011-06-16 14:20:00,95.01,95.06,94.88,94.88,64800.0,66.4296,66.4646,66.3387,66.3387,64800.0
2011-06-16 14:25:00,94.87,95.03,94.85,94.92,70900.0,66.3317,66.4436,66.3177,66.3667,70900.0
2011-06-16 14:30:00,94.92,95.01,94.85,94.89,55900.0,66.3667,66.4296,66.3177,66.3457,55900.0
2011-06-16 14:35:00,94.88,94.94,94.72,94.73,114000.0,66.3387,66.3807,66.2268,66.2338,114000.0
2011-06-16 14:40:00,94.75,94.92,94.62,94.62,67300.0,66.2478,66.3667,66.1569,66.1569,67300.0
2011-06-16 14:45:00,94.61,94.64,94.28,94.28,222200.0,66.1499,66.1709,65.9192,65.9192,222200.0
2011-06-16 14:50:00,94.28,94.52,94.21,94.43,124800.0,65.9192,66.087,65.8702,66.0241,124800.0
2011-06-16 14:55:00,94.43,94.75,94.42,94.66,95300.0,66.0241,66.2478,66.0171,66.1849,95300.0
2011-06-16 15:00:00,94.66,94.8,94.64,94.74,68200.0,66.1849,66.2828,66.1709,66.2408,68200.0
2011-06-16 15:05:00,94.74,94.97,94.74,94.97,96500.0,66.2408,66.4016,66.2408,66.4016,96500.0
2011-06-16 15:10:00,94.96,95.08,94.91,95.04,75400.0,66.3946,66.4785,66.3597,66.4506,75400.0
2011-06-16 15:15:00,95.03,95.05,94.91,94.93,66500.0,66.4436,66.4576,66.3597,66.3737,66500.0
2011-06-16 15:20:00,94.92,95.08,94.92,95.03,90900.0,66.3667,66.4785,66.3667,66.4436,90900.0
2011-06-16 15:25:00,95.03,95.14,94.97,95.01,80300.0,66.4436,66.5205,66.4016,66.4296,80300.0
2011-06-16 15:30:00,94.98,95.3,94.96,95.25,127500.0,66.4086,66.6324,66.3946,66.5974,127500.0
2011-06-16 15:35:00,95.27,95.46,95.23,95.31,111700.0,66.6114,66.7442,66.5834,66.6394,111700.0
2011-06-16 15:40:00,95.32,95.39,95.22,95.3,138700.0,66.6463,66.6953,66.5764,66.6324,138700.0
2011-06-16 15:45:00,95.32,95.44,95.28,95.32,149500.0,66.6463,66.7302,66.6184,66.6463,149500.0
2011-06-16 15:50:00,95.32,95.48,95.31,95.46,125200.0,66.6463,66.7582,66.6394,66.7442,125200.0
2011-06-16 15:55:00,95.48,95.53,95.36,95.46,208400.0,66.7582,66.7932,66.6743,66.7442,208400.0
2011-06-17 09:30:00,96.36,96.81,96.26,96.35,1440100.0,67.3735,67.6881,67.3036,67.3665,1440100.0
2011-06-17 09:35:00,96.37,96.56,96.03,96.05,115000.0,67.3805,67.5133,67.1428,67.1567,115000.0
2011-06-17 09:40:00,96.03,96.19,95.85,96.08,132200.0,67.1428,67.2546,67.0169,67.1777,132200.0
2011-06-17 09:45:00,96.1,96.2,95.97,96.15,103200.0,67.1917,67.2616,67.1008,67.2267,103200.0
2011-06-17 09:50:00,96.17,96.24,96.05,96.1,82400.0,67.2406,67.2896,67.1567,67.1917,82400.0
2011-06-17 09:55:00,96.11,96.38,96.09,96.33,109800.0,67.1987,67.3875,67.1847,67.3525,109800.0
2011-06-17 10:00:00,96.38,96.94,96.35,96.9,256700.0,67.3875,67.779,67.3665,67.7511,256700.0
2011-06-17 10:05:00,96.9,96.91,96.4,96.6,178100.0,67.7511,67.758,67.4015,67.5413,178100.0
2011-06-17 10:10:00,96.65,96.79,96.47,96.6,109800.0,67.5763,67.6741,67.4504,67.5413,109800.0
2011-06-17 10:15:00,96.59,96.74,96.24,96.36,109500.0,67.5343,67.6392,67.2896,67.3735,109500.0
2011-06-17 10:20:00,96.38,96.42,96.09,96.12,101400.0,67.3875,67.4154,67.1847,67.2057,101400.0
2011-06-17 10:25:00,96.11,96.13,95.82,96.01,126200.0,67.1987,67.2127,66.9959,67.1288,126200.0
2011-06-17 10:30:00,96.01,96.09,95.92,95.95,64800.0,67.1288,67.1847,67.0659,67.0868,64800.0
2011-06-17 10:35:00,95.96,96.22,95.91,96.19,108400.0,67.0938,67.2756,67.0589,67.2546,108400.0
2011-06-17 10:40:00,96.18,96.25,96.03,96.08,65600.0,67.2476,67.2966,67.1428,67.1777,65600.0
2011-06-17 10:45:00,96.1,96.29,95.97,96.26,72800.0,67.1917,67.3246,67.1008,67.3036,72800.0
2011-06-17 10:50:00,96.28,96.56,96.03,96.22,77000.0,67.3176,67.5133,67.1428,67.2756,77000.0
2011-06-17 10:55:00,96.21,96.25,96.09,96.15,64900.0,67.2686,67.2966,67.1847,67.2267,64900.0
2011-06-17 11:00:00,96.16,96.23,95.93,96.02,57400.0,67.2337,67.2826,67.0728,67.1358,57400.0
2011-06-17 11:05:00,96.0,96.09,95.87,95.87,72400.0,67.1218,67.1847,67.0309,67.0309,72400.0
2011-06-17 11:10:00,95.87,96.25,95.87,96.21,54100.0,67.0309,67.2966,67.0309,67.2686,54100.0
2011-06-17 11:15:00,96.2,96.26,96.1,96.18,26600.0,67.2616,67.3036,67.1917,67.2476,26600.0
2011-06-17 11:20:00,96.19,96.25,96.12,96.13,23600.0,67.2546,67.2966,67.2057,67.2127,23600.0
2011-06-17 11:25:00,96.12,96.2,96.05,96.2,44700.0,67.2057,67.2616,67.1567,67.2616,44700.0
2011-06-17 11:30:00,96.2,96.23,96.04,96.18,42500.0,67.2616,67.2826,67.1498,67.2476,42500.0
2011-06-17 11:35:00,96.2,96.24,96.14,96.18,47600.0,67.2616,67.2896,67.2197,67.2476,47600.0
2011-06-17 11:40:00,96.18,96.4,96.18,96.37,42400.0,67.2476,67.4015,67.2476,67.3805,42400.0
2011-06-17 11:45:00,96.38,96.54,96.36,96.53,53600.0,67.3875,67.4993,67.3735,67.4924,53600.0
2011-06-17 11:50:00,96.51,96.54,96.32,96.43,42600.0,67.4784,67.4993,67.3455,67.4224,42600.0
2011-06-17 11:55:00,96.43,96.57,96.39,96.54,49300.0,67.4224,67.5203,67.3945,67.4993,49300.0
2011-06-17 12:00:00,96.54,96.59,96.4,96.4,35500.0,67.4993,67.5343,67.4015,67.4015,35500.0
2011-06-17 12:05:00,96.4,96.55,96.39,96.52,21000.0,67.4015,67.5063,67.3945,67.4854,21000.0
2011-06-17 12:10:00,96.51,96.55,96.41,96.43,24000.0,67.4784,67.5063,67.4085,67.4224,24000.0
2011-06-17 12:15:00,96.42,96.44,96.36,96.4,32800.0,67.4154,67.4294,67.3735,67.4015,32800.0
2011-06-17 12:20:00,96.41,96.41,96.13,96.22,46100.0,67.4085,67.4085,67.2127,67.2756,46100.0
2011-06-17 12:25:00,96.22,96.35,96.17,96.29,30600.0,67.2756,67.3665,67.2406,67.3246,30600.0
2011-06-17 12:30:00,96.28,96.35,96.19,96.19,37200.0,67.3176,67.3665,67.2546,67.2546,37200.0
2011-06-17 12:35:00,96.16,96.39,96.11,96.3,36600.0,67.2337,67.3945,67.1987,67.3315,36600.0
2011-06-17 12:40:00,96.29,96.29,96.08,96.15,65500.0,67.3246,67.3246,67.1777,67.2267,65500.0
2011-06-17 12:45:00,96.14,96.2,96.1,96.17,28700.0,67.2197,67.2616,67.1917,67.2406,28700.0
2011-06-17 12:50:00,96.16,96.2,95.75,95.79,90800.0,67.2337,67.2616,66.947,66.975,90800.0
2011-06-17 12:55:00,95.78,96.04,95.76,95.97,61000.0,66.968,67.1498,66.954,67.1008,61000.0
2011-06-17 13:00:00,95.98,96.01,95.85,95.85,24200.0,67.1078,67.1288,67.0169,67.0169,24200.0
2011-06-17 13:05:00,95.84,95.91,95.76,95.83,58900.0,67.0099,67.0589,66.954,67.0029,58900.0
2011-06-17 13:10:00,95.81,95.82,95.6,95.62,61900.0,66.9889,66.9959,66.8421,66.8561,61900.0
2011-06-17 13:15:00,95.62,95.64,95.49,95.52,66100.0,66.8561,66.8701,66.7652,66.7862,66100.0
2011-06-17 13:20:00,95.51,95.66,95.5,95.58,40200.0,66.7792,66.8841,66.7722,66.8281,40200.0
2011-06-17 13:25:00,95.58,95.82,95.57,95.8,69700.0,66.8281,66.9959,66.8211,66.982,69700.0
2011-06-17 13:30:00,95.79,96.04,95.79,95.97,77000.0,66.975,67.1498,66.975,67.1008,77000.0
2011-06-17 13:35:00,95.97,95.98,95.85,95.95,28500.0,67.1008,67.1078,67.0169,67.0868,28500.0
2011-06-17 13:40:00,95.94,95.98,95.82,95.83,40300.0,67.0798,67.1078,66.9959,67.0029,40300.0
2011-06-17 13:45:00,95.84,95.94,95.73,95.94,40700.0,67.0099,67.0798,66.933,67.0798,40700.0
2011-06-17 13:50:00,95.94,95.95,95.61,95.71,52400.0,67.0798,67.0868,66.8491,66.919,52400.0
2011-06-17 13:55:00,95.71,95.8,95.61,95.72,30600.0,66.919,66.982,66.8491,66.926,30600.0
2011-06-17 14:00:00,95.71,95.84,95.62,95.69,43400.0,66.919,67.0099,66.8561,66.905,43400.0
2011-06-17 14:05:00,95.71,95.89,95.71,95.78,44000.0,66.919,67.0449,66.919,66.968,44000.0
2011-06-17 14:10:00,95.78,95.85,95.66,95.78,42100.0,66.968,67.0169,66.8841,66.968,42100.0
2011-06-17 14:15:00,95.78,96.03,95.78,95.96,53300.0,66.968,67.1428,66.968,67.0938,53300.0
2011-06-17 14:20:00,95.96,96.06,95.93,95.97,32400.0,67.0938,67.1637,67.0728,67.1008,32400.0
2011-06-17 14:25:00,95.96,96.24,95.92,96.24,39200.0,67.0938,67.2896,67.0659,67.2896,39200.0
2011-06-17 14:30:00,96.23,96.26,96.07,96.15,57400.0,67.2826,67.3036,67.1707,67.2267,57400.0
2011-06-17 14:35:00,96.14,96.2,96.02,96.2,66500.0,67.2197,67.2616,67.1358,67.2616,66500.0
2011-06-17 14:40:00,96.2,96.22,96.03,96.05,40700.0,67.2616,67.2756,67.1428,67.1567,40700.0
2011-06-17 14:45:00,96.04,96.07,95.89,96.06,53200.0,67.1498,67.1707,67.0449,67.1637,53200.0
2011-06-17 14:50:00,96.05,96.14,96.0,96.04,35600.0,67.1567,67.2197,67.1218,67.1498,35600.0
2011-06-17 14:55:00,96.02,96.02,95.88,95.88,55200.0,67.1358,67.1358,67.0379,67.0379,55200.0
2011-06-17 15:00:00,95.89,95.98,95.84,95.95,50900.0,67.0449,67.1078,67.0099,67.0868,50900.0
2011-06-17 15:05:00,95.95,96.01,95.85,95.87,38400.0,67.0868,67.1288,67.0169,67.0309,38400.0
2011-06-17 15:10:00,95.86,95.9,95.8,95.87,79900.0,67.0239,67.0519,66.982,67.0309,79900.0
2011-06-17 15:15:00,95.84,95.85,95.31,95.53,153900.0,67.0099,67.0169,66.6394,66.7932,153900.0
2011-06-17 15:20:00,95.52,95.71,95.52,95.68,63100.0,66.7862,66.919,66.7862,66.898,63100.0
2011-06-17 15:25:00,95.68,95.69,95.56,95.65,55200.0,66.898,66.905,66.8141,66.8771,55200.0
2011-06-17 15:30:00,95.64,95.72,95.58,95.63,52800.0,66.8701,66.926,66.8281,66.8631,52800.0
2011-06-17 15:35:00,95.63,95.84,95.53,95.71,97400.0,66.8631,67.0099,66.7932,66.919,97400.0
2011-06-17 15:40:00,95.74,95.94,95.71,95.94,162600.0,66.94,67.0798,66.919,67.0798,162600.0
2011-06-17 15:45:00,95.94,96.19,95.92,96.08,200700.0,67.0798,67.2546,67.0659,67.1777,200700.0
2011-06-17 15:50:00,96.09,96.17,96.04,96.17,188200.0,67.1847,67.2406,67.1498,67.2406,188200.0
2011-06-17 15:55:00,96.16,96.16,95.9,95.96,260000.0,67.2337,67.2337,67.0519,67.0938,260000.0
2011-06-20 09:30:00,96.49,96.75,96.05,96.55,317300.0,67.4644,67.6462,67.1567,67.5063,317300.0
2011-06-20 09:35:00,96.49,96.75,96.32,96.68,168300.0,67.4644,67.6462,67.3455,67.5972,168300.0
2011-06-20 09:40:00,96.67,97.27,96.65,97.2,184700.0,67.5902,68.0098,67.5763,67.9608,184700.0
2011-06-20 09:45:00,97.18,97.49,97.01,97.46,153200.0,67.9468,68.1636,67.828,68.1426,153200.0
2011-06-20 09:50:00,97.48,97.69,97.36,97.4,164500.0,68.1566,68.3034,68.0727,68.1006,164500.0
2011-06-20 09:55:00,97.39,97.58,97.34,97.38,73900.0,68.0937,68.2265,68.0587,68.0867,73900.0
2011-06-20 10:00:00,97.38,97.69,97.38,97.42,189300.0,68.0867,68.3034,68.0867,68.1146,189300.0
2011-06-20 10:05:00,97.42,97.59,97.19,97.19,254800.0,68.1146,68.2335,67.9538,67.9538,254800.0
2011-06-20 10:10:00,97.19,97.3,96.8,96.83,186400.0,67.9538,68.0307,67.6811,67.7021,186400.0
2011-06-20 10:15:00,96.83,97.19,96.8,97.18,131500.0,67.7021,67.9538,67.6811,67.9468,131500.0
2011-06-20 10:20:00,97.17,97.17,96.91,96.98,80800.0,67.9398,67.9398,67.758,67.807,80800.0
2011-06-20 10:25:00,96.96,97.37,96.76,97.21,121000.0,67.793,68.0797,67.6532,67.9678,121000.0
2011-06-20 10:30:00,97.2,97.43,97.2,97.28,122900.0,67.9608,68.1216,67.9608,68.0167,122900.0
2011-06-20 10:35:00,97.3,97.36,97.17,97.2,63900.0,68.0307,68.0727,67.9398,67.9608,63900.0
2011-06-20 10:40:00,97.21,97.43,97.14,97.38,105800.0,67.9678,68.1216,67.9189,68.0867,105800.0
2011-06-20 10:45:00,97.39,97.6,97.33,97.37,123900.0,68.0937,68.2405,68.0517,68.0797,123900.0
2011-06-20 10:50:00,97.36,97.36,97.08,97.1,108000.0,68.0727,68.0727,67.8769,67.8909,108000.0
2011-06-20 10:55:00,97.13,97.32,97.05,97.09,65500.0,67.9119,68.0447,67.8559,67.8839,65500.0
2011-06-20 11:00:00,97.09,97.09,96.92,96.96,89600.0,67.8839,67.8839,67.765,67.793,89600.0
2011-06-20 11:05:00,96.97,97.1,96.96,96.97,64000.0,67.8,67.8909,67.793,67.8,64000.0
2011-06-20 11:10:00,96.98,97.12,96.95,97.08,68400.0,67.807,67.9049,67.786,67.8769,68400.0
2011-06-20 11:15:00,97.08,97.12,96.95,97.12,37700.0,67.8769,67.9049,67.786,67.9049,37700.0
2011-06-20 11:20:00,97.11,97.37,97.09,97.34,83700.0,67.8979,68.0797,67.8839,68.0587,83700.0
2011-06-20 11:25:00,97.34,97.39,97.18,97.26,56900.0,68.0587,68.0937,67.9468,68.0028,56900.0
2011-06-20 11:30:00,97.26,97.4,97.2,97.23,84300.0,68.0028,68.1006,67.9608,67.9818,84300.0
2011-06-20 11:35:00,97.21,97.23,97.15,97.16,38900.0,67.9678,67.9818,67.9259,67.9328,38900.0
2011-06-20 11:40:00,97.17,97.45,97.12,97.45,61100.0,67.9398,68.1356,67.9049,68.1356,61100.0
2011-06-20 11:45:00,97.45,97.53,97.38,97.42,111400.0,68.1356,68.1915,68.0867,68.1146,111400.0
2011-06-20 11:50:00,97.44,97.5,97.33,97.42,59200.0,68.1286,68.1706,68.0517,68.1146,59200.0
2011-06-20 11:55:00,97.42,97.64,97.42,97.59,46100.0,68.1146,68.2685,68.1146,68.2335,46100.0
2011-06-20 12:00:00,97.61,97.8,97.6,97.71,121600.0,68.2475,68.3803,68.2405,68.3174,121600.0
2011-06-20 12:05:00,97.7,97.81,97.64,97.68,48900.0,68.3104,68.3873,68.2685,68.2964,48900.0
2011-06-20 12:10:00,97.69,97.7,97.45,97.47,47800.0,68.3034,68.3104,68.1356,68.1496,47800.0
2011-06-20 12:15:00,97.48,97.56,97.44,97.52,57800.0,68.1566,68.2125,68.1286,68.1845,57800.0
2011-06-20 12:20:00,97.49,97.49,97.36,97.48,39200.0,68.1636,68.1636,68.0727,68.1566,39200.0
2011-06-20 12:25:00,97.49,97.64,97.48,97.61,34700.0,68.1636,68.2685,68.1566,68.2475,34700.0
2011-06-20 12:30:00,97.6,97.62,97.5,97.57,29000.0,68.2405,68.2545,68.1706,68.2195,29000.0
2011-06-20 12:35:00,97.53,97.59,97.45,97.48,18500.0,68.1915,68.2335,68.1356,68.1566,18500.0
2011-06-20 12:40:00,97.46,97.55,97.46,97.53,23500.0,68.1426,68.2055,68.1426,68.1915,23500.0
2011-06-20 12:45:00,97.53,97.72,97.52,97.72,51500.0,68.1915,68.3244,68.1845,68.3244,51500.0
2011-06-20 12:50:00,97.73,97.81,97.53,97.53,75000.0,68.3314,68.3873,68.1915,68.1915,75000.0
2011-06-20 12:55:00,97.53,97.56,97.42,97.49,49300.0,68.1915,68.2125,68.1146,68.1636,49300.0
2011-06-20 13:00:00,97.47,97.55,97.4,97.4,35200.0,68.1496,68.2055,68.1006,68.1006,35200.0
2011-06-20 13:05:00,97.39,97.49,97.3,97.47,43500.0,68.0937,68.1636,68.0307,68.1496,43500.0
2011-06-20 13:10:00,97.49,97.54,97.37,97.38,35300.0,68.1636,68.1985,68.0797,68.0867,35300.0
2011-06-20 13:15:00,97.36,97.57,97.35,97.56,28600.0,68.0727,68.2195,68.0657,68.2125,28600.0
2011-06-20 13:20:00,97.56,97.56,97.42,97.5,25400.0,68.2125,68.2125,68.1146,68.1706,25400.0
2011-06-20 13:25:00,97.49,97.6,97.49,97.53,35700.0,68.1636,68.2405,68.1636,68.1915,35700.0
2011-06-20 13:30:00,97.53,97.63,97.48,97.6,51900.0,68.1915,68.2615,68.1566,68.2405,51900.0
2011-06-20 13:35:00,97.59,97.7,97.58,97.61,30300.0,68.2335,68.3104,68.2265,68.2475,30300.0
2011-06-20 13:40:00,97.6,97.69,97.56,97.57,37100.0,68.2405,68.3034,68.2125,68.2195,37100.0
2011-06-20 13:45:00,97.57,97.6,97.51,97.6,45200.0,68.2195,68.2405,68.1776,68.2405,45200.0
2011-06-20 13:50:00,97.59,97.62,97.46,97.54,33900.0,68.2335,68.2545,68.1426,68.1985,33900.0
2011-06-20 13:55:00,97.51,97.63,97.51,97.57,29700.0,68.1776,68.2615,68.1776,68.2195,29700.0
2011-06-20 14:00:00,97.56,97.67,97.52,97.52,80900.0,68.2125,68.2894,68.1845,68.1845,80900.0
2011-06-20 14:05:00,97.51,97.6,97.49,97.55,43300.0,68.1776,68.2405,68.1636,68.2055,43300.0
2011-06-20 14:10:00,97.55,97.55,97.44,97.49,27800.0,68.2055,68.2055,68.1286,68.1636,27800.0
2011-06-20 14:15:00,97.5,97.7,97.48,97.68,73700.0,68.1706,68.3104,68.1566,68.2964,73700.0
2011-06-20 14:20:00,97.67,97.68,97.46,97.51,65600.0,68.2894,68.2964,68.1426,68.1776,65600.0
2011-06-20 14:25:00,97.5,97.52,97.42,97.52,38500.0,68.1706,68.1845,68.1146,68.1845,38500.0
2011-06-20 14:30:00,97.52,97.7,97.49,97.69,54000.0,68.1845,68.3104,68.1636,68.3034,54000.0
2011-06-20 14:35:00,97.69,97.81,97.67,97.73,65300.0,68.3034,68.3873,68.2894,68.3314,65300.0
2011-06-20 14:40:00,97.72,97.79,97.64,97.76,64300.0,68.3244,68.3733,68.2685,68.3524,64300.0
2011-06-20 14:45:00,97.76,97.9,97.74,97.74,115200.0,68.3524,68.4502,68.3384,68.3384,115200.0
2011-06-20 14:50:00,97.74,97.85,97.74,97.8,88200.0,68.3384,68.4153,68.3384,68.3803,88200.0
2011-06-20 14:55:00,97.79,97.87,97.77,97.81,63200.0,68.3733,68.4293,68.3593,68.3873,63200.0
2011-06-20 15:00:00,97.78,97.78,97.62,97.71,61800.0,68.3663,68.3663,68.2545,68.3174,61800.0
2011-06-20 15:05:00,97.72,97.74,97.58,97.6,57200.0,68.3244,68.3384,68.2265,68.2405,57200.0
2011-06-20 15:10:00,97.6,97.62,97.46,97.52,68600.0,68.2405,68.2545,68.1426,68.1845,68600.0
2011-06-20 15:15:00,97.51,97.6,97.48,97.5,76900.0,68.1776,68.2405,68.1566,68.1706,76900.0
2011-06-20 15:20:00,97.5,97.57,97.43,97.55,71100.0,68.1706,68.2195,68.1216,68.2055,71100.0
2011-06-20 15:25:00,97.57,97.69,97.52,97.6,86100.0,68.2195,68.3034,68.1845,68.2405,86100.0
2011-06-20 15:30:00,97.59,97.78,97.55,97.77,118200.0,68.2335,68.3663,68.2055,68.3593,118200.0
2011-06-20 15:35:00,97.78,98.02,97.78,98.01,278900.0,68.3663,68.5341,68.3663,68.5272,278900.0
2011-06-20 15:40:00,98.0,98.21,97.95,98.19,204700.0,68.5202,68.667,68.4852,68.653,204700.0
2011-06-20 15:45:00,98.19,98.37,98.16,98.22,255500.0,68.653,68.7789,68.632,68.674,255500.0
2011-06-20 15:50:00,98.22,98.3,98.05,98.08,172000.0,68.674,68.7299,68.5551,68.5761,172000.0
2011-06-20 15:55:00,98.09,98.2,98.02,98.17,318600.0,68.5831,68.66,68.5341,68.639,318600.0
2011-06-21 09:30:00,99.44,99.86,99.06,99.7,466300.0,69.527,69.8206,69.2613,69.7088,466300.0
2011-06-21 09:35:00,99.7,100.15,99.7,100.15,419000.0,69.7088,70.0234,69.7088,70.0234,419000.0
2011-06-21 09:40:00,100.13,100.5,100.12,100.33,380300.0,70.0094,70.2681,70.0024,70.1493,380300.0
2011-06-21 09:45:00,100.36,100.39,100.09,100.22,346600.0,70.1702,70.1912,69.9815,70.0723,346600.0
2011-06-21 09:50:00,100.22,100.47,100.17,100.46,199600.0,70.0723,70.2471,70.0374,70.2402,199600.0
2011-06-21 09:55:00,100.47,100.99,100.46,100.77,238300.0,70.2471,70.6107,70.2402,70.4569,238300.0
2011-06-21 10:00:00,100.75,101.07,100.68,100.72,241000.0,70.4429,70.6667,70.394,70.4219,241000.0
2011-06-21 10:05:00,100.75,100.78,100.58,100.7,144000.0,70.4429,70.4639,70.3241,70.408,144000.0
2011-06-21 10:10:00,100.69,100.7,100.53,100.57,115700.0,70.401,70.408,70.2891,70.3171,115700.0
2011-06-21 10:15:00,100.57,100.73,100.55,100.6,103500.0,70.3171,70.4289,70.3031,70.338,103500.0
2011-06-21 10:20:00,100.59,100.85,100.56,100.74,148900.0,70.331,70.5128,70.3101,70.4359,148900.0
2011-06-21 10:25:00,100.71,100.8,100.6,100.66,80800.0,70.415,70.4779,70.338,70.38,80800.0
2011-06-21 10:30:00,100.67,100.74,100.42,100.47,108400.0,70.387,70.4359,70.2122,70.2471,108400.0
2011-06-21 10:35:00,100.45,100.62,100.38,100.49,105000.0,70.2332,70.352,70.1842,70.2611,105000.0
2011-06-21 10:40:00,100.49,100.9,100.49,100.81,94000.0,70.2611,70.5478,70.2611,70.4849,94000.0
2011-06-21 10:45:00,100.83,100.99,100.72,100.75,93900.0,70.4989,70.6107,70.4219,70.4429,93900.0
2011-06-21 10:50:00,100.76,100.79,100.64,100.68,65100.0,70.4499,70.4709,70.366,70.394,65100.0
2011-06-21 10:55:00,100.69,100.95,100.68,100.95,118200.0,70.401,70.5828,70.394,70.5828,118200.0
2011-06-21 11:00:00,100.95,100.95,100.77,100.86,69800.0,70.5828,70.5828,70.4569,70.5198,69800.0
2011-06-21 11:05:00,100.86,101.19,100.85,101.17,127600.0,70.5198,70.7506,70.5128,70.7366,127600.0
2011-06-21 11:10:00,101.18,101.25,101.07,101.15,122200.0,70.7436,70.7925,70.6667,70.7226,122200.0
2011-06-21 11:15:00,101.15,101.37,101.12,101.36,147900.0,70.7226,70.8764,70.7016,70.8694,147900.0
2011-06-21 11:20:00,101.37,101.72,101.37,101.46,198200.0,70.8764,71.1211,70.8764,70.9393,198200.0
2011-06-21 11:25:00,101.46,101.52,101.41,101.47,138400.0,70.9393,70.9813,70.9044,70.9463,138400.0
2011-06-21 11:30:00,101.46,101.8,101.46,101.78,173200.0,70.9393,71.1771,70.9393,71.1631,173200.0
2011-06-21 11:35:00,101.77,101.89,101.65,101.89,146100.0,71.1561,71.24,71.0722,71.24,146100.0
2011-06-21 11:40:00,101.9,101.96,101.71,101.75,150600.0,71.247,71.2889,71.1141,71.1421,150600.0
2011-06-21 11:45:00,101.77,101.77,101.64,101.71,132400.0,71.1561,71.1561,71.0652,71.1141,132400.0
2011-06-21 11:50:00,101.7,101.76,101.46,101.47,100400.0,71.1071,71.1491,70.9393,70.9463,100400.0
2011-06-21 11:55:00,101.48,101.57,101.46,101.53,51900.0,70.9533,71.0163,70.9393,70.9883,51900.0
2011-06-21 12:00:00,101.5,101.52,101.29,101.32,107700.0,70.9673,70.9813,70.8205,70.8415,107700.0
2011-06-21 12:05:00,101.33,101.37,101.21,101.31,90000.0,70.8484,70.8764,70.7645,70.8345,90000.0
2011-06-21 12:10:00,101.31,101.31,101.24,101.27,38700.0,70.8345,70.8345,70.7855,70.8065,38700.0
2011-06-21 12:15:00,101.27,101.34,101.24,101.33,58300.0,70.8065,70.8554,70.7855,70.8484,58300.0
2011-06-21 12:20:00,101.33,101.54,101.33,101.37,80200.0,70.8484,70.9953,70.8484,70.8764,80200.0
2011-06-21 12:25:00,101.36,101.45,101.35,101.4,45000.0,70.8694,70.9323,70.8624,70.8974,45000.0
2011-06-21 12:30:00,101.41,101.46,101.23,101.24,77700.0,70.9044,70.9393,70.7785,70.7855,77700.0
2011-06-21 12:35:00,101.24,101.26,101.12,101.19,109600.0,70.7855,70.7995,70.7016,70.7506,109600.0
2011-06-21 12:40:00,101.18,101.21,101.07,101.18,70400.0,70.7436,70.7645,70.6667,70.7436,70400.0
2011-06-21 12:45:00,101.18,101.27,101.14,101.27,64200.0,70.7436,70.8065,70.7156,70.8065,64200.0
2011-06-21 12:50:00,101.27,101.35,101.23,101.31,40500.0,70.8065,70.8624,70.7785,70.8345,40500.0
2011-06-21 12:55:00,101.31,101.32,101.1,101.18,60100.0,70.8345,70.8415,70.6876,70.7436,60100.0
2011-06-21 13:00:00,101.19,101.24,101.13,101.2,65100.0,70.7506,70.7855,70.7086,70.7576,65100.0
2011-06-21 13:05:00,101.22,101.22,100.93,100.94,106200.0,70.7715,70.7715,70.5688,70.5758,106200.0
2011-06-21 13:10:00,100.95,101.03,100.89,100.99,75100.0,70.5828,70.6387,70.5408,70.6107,75100.0
2011-06-21 13:15:00,101.0,101.0,100.83,100.85,42900.0,70.6177,70.6177,70.4989,70.5128,42900.0
2011-06-21 13:20:00,100.86,101.01,100.85,100.91,68600.0,70.5198,70.6247,70.5128,70.5548,68600.0
2011-06-21 13:25:00,100.91,100.94,100.84,100.85,33600.0,70.5548,70.5758,70.5058,70.5128,33600.0
2011-06-21 13:30:00,100.84,101.09,100.83,100.98,80000.0,70.5058,70.6806,70.4989,70.6037,80000.0
2011-06-21 13:35:00,100.98,101.11,100.97,101.01,37900.0,70.6037,70.6946,70.5967,70.6247,37900.0
2011-06-21 13:40:00,101.01,101.07,100.95,101.05,44900.0,70.6247,70.6667,70.5828,70.6527,44900.0
2011-06-21 13:45:00,101.06,101.24,101.0,101.23,57600.0,70.6597,70.7855,70.6177,70.7785,57600.0
2011-06-21 13:50:00,101.21,101.24,101.13,101.14,48000.0,70.7645,70.7855,70.7086,70.7156,48000.0
2011-06-21 13:55:00,101.13,101.14,101.02,101.13,46300.0,70.7086,70.7156,70.6317,70.7086,46300.0
2011-06-21 14:00:00,101.14,101.29,101.14,101.29,70000.0,70.7156,70.8205,70.7156,70.8205,70000.0
2011-06-21 14:05:00,101.29,101.35,101.27,101.33,87000.0,70.8205,70.8624,70.8065,70.8484,87000.0
2011-06-21 14:10:00,101.34,101.56,101.33,101.56,75900.0,70.8554,71.0093,70.8484,71.0093,75900.0
2011-06-21 14:15:00,101.56,101.57,101.47,101.54,70300.0,71.0093,71.0163,70.9463,70.9953,70300.0
2011-06-21 14:20:00,101.55,101.61,101.5,101.55,75100.0,71.0023,71.0442,70.9673,71.0023,75100.0
2011-06-21 14:25:00,101.55,101.6,101.53,101.55,56800.0,71.0023,71.0372,70.9883,71.0023,56800.0
2011-06-21 14:30:00,101.56,101.62,101.53,101.56,93500.0,71.0093,71.0512,70.9883,71.0093,93500.0
2011-06-21 14:35:00,101.56,101.86,101.55,101.82,142500.0,71.0093,71.219,71.0023,71.191,142500.0
2011-06-21 14:40:00,101.82,101.86,101.76,101.85,113000.0,71.191,71.219,71.1491,71.212,113000.0
2011-06-21 14:45:00,101.83,101.87,101.65,101.68,88600.0,71.198,71.226,71.0722,71.0932,88600.0
2011-06-21 14:50:00,101.67,101.7,101.53,101.6,70400.0,71.0862,71.1071,70.9883,71.0372,70400.0
2011-06-21 14:55:00,101.61,101.66,101.58,101.6,67300.0,71.0442,71.0792,71.0232,71.0372,67300.0
2011-06-21 15:00:00,101.61,101.63,101.34,101.39,85200.0,71.0442,71.0582,70.8554,70.8904,85200.0
2011-06-21 15:05:00,101.39,101.6,101.34,101.53,109700.0,70.8904,71.0372,70.8554,70.9883,109700.0
2011-06-21 15:10:00,101.53,101.53,101.39,101.4,59200.0,70.9883,70.9883,70.8904,70.8974,59200.0
2011-06-21 15:15:00,101.4,101.44,101.35,101.42,59200.0,70.8974,70.9254,70.8624,70.9114,59200.0
2011-06-21 15:20:00,101.41,101.47,101.39,101.45,59300.0,70.9044,70.9463,70.8904,70.9323,59300.0
2011-06-21 15:25:00,101.45,101.48,101.29,101.3,70200.0,70.9323,70.9533,70.8205,70.8275,70200.0
2011-06-21 15:30:00,101.3,101.35,101.17,101.24,128100.0,70.8275,70.8624,70.7366,70.7855,128100.0
2011-06-21 15:35:00,101.23,101.39,101.23,101.37,75800.0,70.7785,70.8904,70.7785,70.8764,75800.0
2011-06-21 15:40:00,101.37,101.39,101.25,101.33,96100.0,70.8764,70.8904,70.7925,70.8484,96100.0
2011-06-21 15:45:00,101.33,101.56,101.33,101.53,164400.0,70.8484,71.0093,70.8484,70.9883,164400.0
2011-06-21 15:50:00,101.54,101.62,101.53,101.54,198700.0,70.9953,71.0512,70.9883,70.9953,198700.0
2011-06-21 15:55:00,101.54,101.54,101.33,101.42,378800.0,70.9953,70.9953,70.8484,70.9114,378800.0
2011-06-22 09:30:00,101.17,101.25,100.78,101.23,238900.0,70.7366,70.7925,70.4639,70.7785,238900.0
2011-06-22 09:35:00,101.25,101.7,101.21,101.6,179600.0,70.7925,71.1071,70.7645,71.0372,179600.0
2011-06-22 09:40:00,101.62,102.16,101.55,102.15,186100.0,71.0512,71.4288,71.0023,71.4218,186100.0
2011-06-22 09:45:00,102.14,102.5,102.12,102.25,205700.0,71.4148,71.6665,71.4008,71.4917,205700.0
2011-06-22 09:50:00,102.25,102.29,102.03,102.09,192800.0,71.4917,71.5197,71.3379,71.3798,192800.0
2011-06-22 09:55:00,102.11,102.24,102.04,102.21,114000.0,71.3938,71.4847,71.3449,71.4637,114000.0
2011-06-22 10:00:00,102.22,102.25,101.88,102.1,179800.0,71.4707,71.4917,71.233,71.3868,179800.0
2011-06-22 10:05:00,102.1,102.2,101.88,101.89,162900.0,71.3868,71.4567,71.233,71.24,162900.0
2011-06-22 10:10:00,101.89,101.89,101.44,101.46,191000.0,71.24,71.24,70.9254,70.9393,191000.0
2011-06-22 10:15:00,101.47,101.56,101.15,101.49,144800.0,70.9463,71.0093,70.7226,70.9603,144800.0
2011-06-22 10:20:00,101.48,101.62,101.29,101.57,100300.0,70.9533,71.0512,70.8205,71.0163,100300.0
2011-06-22 10:25:00,101.57,101.76,101.56,101.66,83500.0,71.0163,71.1491,71.0093,71.0792,83500.0
2011-06-22 10:30:00,101.65,102.0,101.63,101.92,96900.0,71.0722,71.3169,71.0582,71.261,96900.0
2011-06-22 10:35:00,101.9,101.95,101.69,101.79,80900.0,71.247,71.2819,71.1002,71.1701,80900.0
2011-06-22 10:40:00,101.79,101.92,101.75,101.79,65500.0,71.1701,71.261,71.1421,71.1701,65500.0
2011-06-22 10:45:00,101.81,101.98,101.77,101.97,61100.0,71.1841,71.3029,71.1561,71.2959,61100.0
2011-06-22 10:50:00,101.97,102.08,101.87,102.05,85900.0,71.2959,71.3728,71.226,71.3519,85900.0
2011-06-22 10:55:00,102.05,102.24,101.97,102.14,131100.0,71.3519,71.4847,71.2959,71.4148,131100.0
2011-06-22 11:00:00,102.13,102.16,101.76,101.82,78900.0,71.4078,71.4288,71.1491,71.191,78900.0
2011-06-22 11:05:00,101.82,101.84,101.6,101.65,78900.0,71.191,71.205,71.0372,71.0722,78900.0
2011-06-22 11:10:00,101.64,101.7,101.49,101.49,61700.0,71.0652,71.1071,70.9603,70.9603,61700.0
2011-06-22 11:15:00,101.51,101.7,101.47,101.7,71000.0,70.9743,71.1071,70.9463,71.1071,71000.0
2011-06-22 11:20:00,101.7,101.88,101.62,101.82,81800.0,71.1071,71.233,71.0512,71.191,81800.0
2011-06-22 11:25:00,101.81,102.05,101.77,102.05,80200.0,71.1841,71.3519,71.1561,71.3519,80200.0
2011-06-22 11:30:00,102.05,102.16,101.95,101.99,65200.0,71.3519,71.4288,71.2819,71.3099,65200.0
2011-06-22 11:35:00,101.99,102.04,101.91,102.0,39000.0,71.3099,71.3449,71.254,71.3169,39000.0
2011-06-22 11:40:00,102.0,102.01,101.8,101.86,83500.0,71.3169,71.3239,71.1771,71.219,83500.0
2011-06-22 11:45:00,101.87,101.97,101.83,101.97,43900.0,71.226,71.2959,71.198,71.2959,43900.0
2011-06-22 11:50:00,101.95,102.0,101.93,101.96,42100.0,71.2819,71.3169,71.268,71.2889,42100.0
2011-06-22 11:55:00,101.96,101.97,101.9,101.9,56500.0,71.2889,71.2959,71.247,71.247,56500.0
2011-06-22 12:00:00,101.9,101.92,101.73,101.74,83000.0,71.247,71.261,71.1281,71.1351,83000.0
2011-06-22 12:05:00,101.74,101.76,101.65,101.72,89400.0,71.1351,71.1491,71.0722,71.1211,89400.0
2011-06-22 12:10:00,101.73,101.79,101.65,101.65,44400.0,71.1281,71.1701,71.0722,71.0722,44400.0
2011-06-22 12:15:00,101.65,101.73,101.45,101.46,53100.0,71.0722,71.1281,70.9323,70.9393,53100.0
2011-06-22 12:20:00,101.47,101.6,101.47,101.58,40900.0,70.9463,71.0372,70.9463,71.0232,40900.0
2011-06-22 12:25:00,101.57,101.62,101.44,101.59,77100.0,71.0163,71.0512,70.9254,71.0302,77100.0
2011-06-22 12:30:00,101.58,101.59,101.31,101.46,67900.0,71.0232,71.0302,70.8345,70.9393,67900.0
2011-06-22 12:35:00,101.43,101.61,101.29,101.58,95100.0,70.9184,71.0442,70.8205,71.0232,95100.0
2011-06-22 12:40:00,101.58,101.88,101.54,101.87,61600.0,71.0232,71.233,70.9953,71.226,61600.0
2011-06-22 12:45:00,101.86,101.92,101.78,101.78,58100.0,71.219,71.261,71.1631,71.1631,58100.0
2011-06-22 12:50:00,101.79,101.9,101.79,101.85,38900.0,71.1701,71.247,71.1701,71.212,38900.0
2011-06-22 12:55:00,101.85,101.9,101.82,101.88,61400.0,71.212,71.247,71.191,71.233,61400.0
2011-06-22 13:00:00,101.88,101.88,101.64,101.66,58000.0,71.233,71.233,71.0652,71.0792,58000.0
2011-06-22 13:05:00,101.66,101.78,101.64,101.77,40800.0,71.0792,71.1631,71.0652,71.1561,40800.0
2011-06-22 13:10:00,101.76,101.78,101.71,101.72,31200.0,71.1491,71.1631,71.1141,71.1211,31200.0
2011-06-22 13:15:00,101.73,101.81,101.7,101.78,28000.0,71.1281,71.1841,71.1071,71.1631,28000.0
2011-06-22 13:20:00,101.78,101.85,101.73,101.77,32300.0,71.1631,71.212,71.1281,71.1561,32300.0
2011-06-22 13:25:00,101.78,101.9,101.76,101.88,33400.0,71.1631,71.247,71.1491,71.233,33400.0
2011-06-22 13:30:00,101.87,101.94,101.81,101.84,78400.0,71.226,71.2749,71.1841,71.205,78400.0
2011-06-22 13:35:00,101.85,101.96,101.85,101.87,44300.0,71.212,71.2889,71.212,71.226,44300.0
2011-06-22 13:40:00,101.87,101.88,101.8,101.81,33700.0,71.226,71.233,71.1771,71.1841,33700.0
2011-06-22 13:45:00,101.81,101.84,101.78,101.84,21000.0,71.1841,71.205,71.1631,71.205,21000.0
2011-06-22 13:50:00,101.84,101.86,101.81,101.84,18800.0,71.205,71.219,71.1841,71.205,18800.0
2011-06-22 13:55:00,101.85,101.9,101.82,101.89,32900.0,71.212,71.247,71.191,71.24,32900.0
2011-06-22 14:00:00,101.88,101.88,101.65,101.65,88500.0,71.233,71.233,71.0722,71.0722,88500.0
2011-06-22 14:05:00,101.65,101.82,101.54,101.8,106400.0,71.0722,71.191,70.9953,71.1771,106400.0
2011-06-22 14:10:00,101.8,101.81,101.69,101.7,40200.0,71.1771,71.1841,71.1002,71.1071,40200.0
2011-06-22 14:15:00,101.69,101.8,101.68,101.71,34800.0,71.1002,71.1771,71.0932,71.1141,34800.0
2011-06-22 14:20:00,101.72,101.89,101.68,101.85,53800.0,71.1211,71.24,71.0932,71.212,53800.0
2011-06-22 14:25:00,101.84,101.9,101.66,101.69,100200.0,71.205,71.247,71.0792,71.1002,100200.0
2011-06-22 14:30:00,101.69,101.73,101.63,101.72,63400.0,71.1002,71.1281,71.0582,71.1211,63400.0
2011-06-22 14:35:00,101.72,101.73,101.5,101.5,50300.0,71.1211,71.1281,70.9673,70.9673,50300.0
2011-06-22 14:40:00,101.5,101.57,101.35,101.39,98500.0,70.9673,71.0163,70.8624,70.8904,98500.0
2011-06-22 14:45:00,101.39,101.51,101.37,101.48,49400.0,70.8904,70.9743,70.8764,70.9533,49400.0
2011-06-22 14:50:00,101.48,101.54,101.22,101.26,89800.0,70.9533,70.9953,70.7715,70.7995,89800.0
2011-06-22 14:55:00,101.24,101.25,101.12,101.14,82600.0,70.7855,70.7925,70.7016,70.7156,82600.0
2011-06-22 15:00:00,101.15,101.2,101.11,101.13,80700.0,70.7226,70.7576,70.6946,70.7086,80700.0
2011-06-22 15:05:00,101.13,101.24,101.1,101.18,106800.0,70.7086,70.7855,70.6876,70.7436,106800.0
2011-06-22 15:10:00,101.18,101.21,101.02,101.02,96900.0,70.7436,70.7645,70.6317,70.6317,96900.0
2011-06-22 15:15:00,101.01,101.02,100.89,100.97,122800.0,70.6247,70.6317,70.5408,70.5967,122800.0
2011-06-22 15:20:00,100.98,101.07,100.93,100.99,93300.0,70.6037,70.6667,70.5688,70.6107,93300.0
2011-06-22 15:25:00,100.99,100.99,100.83,100.9,67300.0,70.6107,70.6107,70.4989,70.5478,67300.0
2011-06-22 15:30:00,100.88,100.89,100.55,100.64,227800.0,70.5338,70.5408,70.3031,70.366,227800.0
2011-06-22 15:35:00,100.63,100.75,100.51,100.51,169400.0,70.359,70.4429,70.2751,70.2751,169400.0
2011-06-22 15:40:00,100.51,100.53,100.15,100.15,236300.0,70.2751,70.2891,70.0234,70.0234,236300.0
2011-06-22 15:45:00,100.14,100.39,100.12,100.31,198900.0,70.0164,70.1912,70.0024,70.1353,198900.0
2011-06-22 15:50:00,100.28,100.42,100.2,100.24,145800.0,70.1143,70.2122,70.0584,70.0863,145800.0
2011-06-22 15:55:00,100.24,100.25,100.07,100.2,255600.0,70.0863,70.0933,69.9675,70.0584,255600.0
2011-06-23 09:30:00,97.9,98.39,97.64,98.3,518300.0,68.4502,68.7928,68.2685,68.7299,518300.0
2011-06-23 09:35:00,98.25,98.63,97.98,97.99,217600.0,68.695,68.9606,68.5062,68.5132,217600.0
2011-06-23 09:40:00,97.99,97.99,97.1,97.16,396700.0,68.5132,68.5132,67.8909,67.9328,396700.0
2011-06-23 09:45:00,97.21,97.71,97.18,97.43,331000.0,67.9678,68.3174,67.9468,68.1216,331000.0
2011-06-23 09:50:00,97.48,97.59,97.0,97.01,248500.0,68.1566,68.2335,67.821,67.828,248500.0
2011-06-23 09:55:00,97.01,97.44,96.95,97.3,220600.0,67.828,68.1286,67.786,68.0307,220600.0
2011-06-23 10:00:00,97.35,97.53,97.19,97.47,307600.0,68.0657,68.1915,67.9538,68.1496,307600.0
2011-06-23 10:05:00,97.45,97.65,97.25,97.58,312100.0,68.1356,68.2754,67.9958,68.2265,312100.0
2011-06-23 10:10:00,97.6,97.88,97.43,97.47,195200.0,68.2405,68.4363,68.1216,68.1496,195200.0
2011-06-23 10:15:00,97.48,97.54,97.28,97.51,127600.0,68.1566,68.1985,68.0167,68.1776,127600.0
2011-06-23 10:20:00,97.5,97.68,97.38,97.38,152900.0,68.1706,68.2964,68.0867,68.0867,152900.0
2011-06-23 10:25:00,97.39,97.71,97.26,97.62,123500.0,68.0937,68.3174,68.0028,68.2545,123500.0
2011-06-23 10:30:00,97.62,97.88,97.25,97.25,271400.0,68.2545,68.4363,67.9958,67.9958,271400.0
2011-06-23 10:35:00,97.26,97.54,97.12,97.4,151300.0,68.0028,68.1985,67.9049,68.1006,151300.0
2011-06-23 10:40:00,97.37,97.49,97.26,97.45,114900.0,68.0797,68.1636,68.0028,68.1356,114900.0
2011-06-23 10:45:00,97.43,97.46,97.16,97.3,154100.0,68.1216,68.1426,67.9328,68.0307,154100.0
2011-06-23 10:50:00,97.3,97.57,97.2,97.53,83500.0,68.0307,68.2195,67.9608,68.1915,83500.0
2011-06-23 10:55:00,97.54,97.66,97.38,97.64,91600.0,68.1985,68.2824,68.0867,68.2685,91600.0
2011-06-23 11:00:00,97.63,97.73,97.48,97.66,67600.0,68.2615,68.3314,68.1566,68.2824,67600.0
2011-06-23 11:05:00,97.64,97.8,97.55,97.8,90900.0,68.2685,68.3803,68.2055,68.3803,90900.0
2011-06-23 11:10:00,97.82,97.84,97.63,97.73,99400.0,68.3943,68.4083,68.2615,68.3314,99400.0
2011-06-23 11:15:00,97.73,97.8,97.62,97.74,78700.0,68.3314,68.3803,68.2545,68.3384,78700.0
2011-06-23 11:20:00,97.72,98.03,97.69,97.93,81100.0,68.3244,68.5411,68.3034,68.4712,81100.0
2011-06-23 11:25:00,97.89,98.22,97.86,98.21,89800.0,68.4432,68.674,68.4223,68.667,89800.0
2011-06-23 11:30:00,98.18,98.35,98.07,98.25,108200.0,68.646,68.7649,68.5691,68.695,108200.0
2011-06-23 11:35:00,98.25,98.45,98.12,98.19,125700.0,68.695,68.8348,68.6041,68.653,125700.0
2011-06-23 11:40:00,98.17,98.25,98.04,98.1,54800.0,68.639,68.695,68.5481,68.5901,54800.0
2011-06-23 11:45:00,98.09,98.18,97.98,98.12,49400.0,68.5831,68.646,68.5062,68.6041,49400.0
2011-06-23 11:50:00,98.12,98.16,97.97,98.05,50400.0,68.6041,68.632,68.4992,68.5551,50400.0
2011-06-23 11:55:00,98.06,98.36,98.04,98.35,64100.0,68.5621,68.7719,68.5481,68.7649,64100.0
2011-06-23 12:00:00,98.34,98.64,98.33,98.63,101500.0,68.7579,68.9676,68.7509,68.9606,101500.0
2011-06-23 12:05:00,98.63,98.66,98.49,98.53,72200.0,68.9606,68.9816,68.8628,68.8907,72200.0
2011-06-23 12:10:00,98.52,98.65,98.42,98.61,53600.0,68.8837,68.9746,68.8138,68.9467,53600.0
2011-06-23 12:15:00,98.63,98.63,98.24,98.24,52500.0,68.9606,68.9606,68.688,68.688,52500.0
2011-06-23 12:20:00,98.27,98.39,98.25,98.29,41300.0,68.7089,68.7928,68.695,68.7229,41300.0
2011-06-23 12:25:00,98.31,98.31,98.1,98.18,60700.0,68.7369,68.7369,68.5901,68.646,60700.0
2011-06-23 12:30:00,98.18,98.33,98.11,98.29,54800.0,68.646,68.7509,68.5971,68.7229,54800.0
2011-06-23 12:35:00,98.28,98.4,98.2,98.4,42000.0,68.7159,68.7998,68.66,68.7998,42000.0
2011-06-23 12:40:00,98.39,98.65,98.37,98.64,101900.0,68.7928,68.9746,68.7789,68.9676,101900.0
2011-06-23 12:45:00,98.65,98.69,98.55,98.68,85600.0,68.9746,69.0026,68.9047,68.9956,85600.0
2011-06-23 12:50:00,98.68,98.89,98.68,98.85,93000.0,68.9956,69.1424,68.9956,69.1145,93000.0
2011-06-23 12:55:00,98.82,98.84,98.68,98.79,64700.0,69.0935,69.1075,68.9956,69.0725,64700.0
2011-06-23 13:00:00,98.8,98.9,98.71,98.88,66700.0,69.0795,69.1494,69.0166,69.1354,66700.0
2011-06-23 13:05:00,98.88,99.05,98.84,98.9,95700.0,69.1354,69.2543,69.1075,69.1494,95700.0
2011-06-23 13:10:00,98.91,98.92,98.79,98.8,68000.0,69.1564,69.1634,69.0725,69.0795,68000.0
2011-06-23 13:15:00,98.8,98.91,98.76,98.79,38600.0,69.0795,69.1564,69.0515,69.0725,38600.0
2011-06-23 13:20:00,98.81,98.94,98.64,98.64,93300.0,69.0865,69.1774,68.9676,68.9676,93300.0
2011-06-23 13:25:00,98.65,98.7,98.61,98.7,74700.0,68.9746,69.0096,68.9467,69.0096,74700.0
2011-06-23 13:30:00,98.68,99.13,98.68,99.13,80600.0,68.9956,69.3102,68.9956,69.3102,80600.0
2011-06-23 13:35:00,99.14,99.24,98.93,98.94,100100.0,69.3172,69.3871,69.1704,69.1774,100100.0
2011-06-23 13:40:00,98.94,98.95,98.72,98.74,53400.0,69.1774,69.1844,69.0236,69.0376,53400.0
2011-06-23 13:45:00,98.72,98.81,98.69,98.81,44100.0,69.0236,69.0865,69.0026,69.0865,44100.0
2011-06-23 13:50:00,98.82,98.82,98.59,98.67,65200.0,69.0935,69.0935,68.9327,68.9886,65200.0
2011-06-23 13:55:00,98.66,99.0,98.66,99.0,73400.0,68.9816,69.2193,68.9816,69.2193,73400.0
2011-06-23 14:00:00,99.0,99.04,98.66,98.66,149600.0,69.2193,69.2473,68.9816,68.9816,149600.0
2011-06-23 14:05:00,98.64,98.72,98.55,98.71,53900.0,68.9676,69.0236,68.9047,69.0166,53900.0
2011-06-23 14:10:00,98.71,98.85,98.55,98.58,68300.0,69.0166,69.1145,68.9047,68.9257,68300.0
2011-06-23 14:15:00,98.55,98.58,98.4,98.53,81900.0,68.9047,68.9257,68.7998,68.8907,81900.0
2011-06-23 14:20:00,98.53,98.56,98.42,98.5,67400.0,68.8907,68.9117,68.8138,68.8698,67400.0
2011-06-23 14:25:00,98.51,98.6,98.5,98.54,52000.0,68.8767,68.9397,68.8698,68.8977,52000.0
2011-06-23 14:30:00,98.54,98.75,98.53,98.7,58300.0,68.8977,69.0445,68.8907,69.0096,58300.0
2011-06-23 14:35:00,98.7,98.77,98.46,98.47,54500.0,69.0096,69.0585,68.8418,68.8488,54500.0
2011-06-23 14:40:00,98.46,98.49,98.36,98.45,74400.0,68.8418,68.8628,68.7719,68.8348,74400.0
2011-06-23 14:45:00,98.43,98.5,98.24,98.38,71100.0,68.8208,68.8698,68.688,68.7858,71100.0
2011-06-23 14:50:00,98.38,98.54,98.3,98.46,36700.0,68.7858,68.8977,68.7299,68.8418,36700.0
2011-06-23 14:55:00,98.45,99.55,98.43,99.54,186500.0,68.8348,69.6039,68.8208,69.5969,186500.0
2011-06-23 15:00:00,99.56,99.61,99.01,99.26,310400.0,69.6109,69.6458,69.2263,69.4011,310400.0
2011-06-23 15:05:00,99.25,99.87,99.08,99.56,266200.0,69.3941,69.8276,69.2753,69.6109,266200.0
2011-06-23 15:10:00,99.6,99.79,99.38,99.75,142500.0,69.6389,69.7717,69.485,69.7437,142500.0
2011-06-23 15:15:00,99.75,100.18,99.69,99.92,195500.0,69.7437,70.0444,69.7018,69.8626,195500.0
2011-06-23 15:20:00,99.91,100.15,99.68,100.05,168100.0,69.8556,70.0234,69.6948,69.9535,168100.0
2011-06-23 15:25:00,100.07,100.14,99.69,99.69,108200.0,69.9675,70.0164,69.7018,69.7018,108200.0
2011-06-23 15:30:00,99.7,99.77,99.32,99.51,166500.0,69.7088,69.7577,69.4431,69.5759,166500.0
2011-06-23 15:35:00,99.48,99.88,99.48,99.58,124900.0,69.555,69.8346,69.555,69.6249,124900.0
2011-06-23 15:40:00,99.58,100.03,99.56,99.84,165800.0,69.6249,69.9395,69.6109,69.8067,165800.0
2011-06-23 15:45:00,99.85,100.34,99.74,100.28,243400.0,69.8137,70.1563,69.7367,70.1143,243400.0
2011-06-23 15:50:00,100.29,100.55,100.29,100.54,245100.0,70.1213,70.3031,70.1213,70.2961,245100.0
2011-06-23 15:55:00,100.54,100.65,100.48,100.55,346700.0,70.2961,70.373,70.2541,70.3031,346700.0
2011-06-24 09:30:00,100.87,101.1,100.31,100.99,416600.0,70.5268,70.6876,70.1353,70.6107,416600.0
2011-06-24 09:35:00,100.98,101.02,100.34,101.02,185000.0,70.6037,70.6317,70.1563,70.6317,185000.0
2011-06-24 09:40:00,100.98,100.99,100.35,100.41,107400.0,70.6037,70.6107,70.1632,70.2052,107400.0
2011-06-24 09:45:00,100.38,100.49,100.2,100.48,209800.0,70.1842,70.2611,70.0584,70.2541,209800.0
2011-06-24 09:50:00,100.44,100.63,100.27,100.62,116300.0,70.2262,70.359,70.1073,70.352,116300.0
2011-06-24 09:55:00,100.62,100.79,100.44,100.71,113200.0,70.352,70.4709,70.2262,70.415,113200.0
2011-06-24 10:00:00,100.71,100.93,100.53,100.62,202600.0,70.415,70.5688,70.2891,70.352,202600.0
2011-06-24 10:05:00,100.61,100.66,100.11,100.18,143400.0,70.345,70.38,69.9954,70.0444,143400.0
2011-06-24 10:10:00,100.18,100.22,99.51,99.52,233800.0,70.0444,70.0723,69.5759,69.5829,233800.0
2011-06-24 10:15:00,99.51,99.86,99.44,99.79,127500.0,69.5759,69.8206,69.527,69.7717,127500.0
2011-06-24 10:20:00,99.78,99.79,99.57,99.75,89500.0,69.7647,69.7717,69.6179,69.7437,89500.0
2011-06-24 10:25:00,99.74,99.81,99.53,99.72,105200.0,69.7367,69.7857,69.5899,69.7228,105200.0
2011-06-24 10:30:00,99.71,99.92,99.46,99.87,112700.0,69.7158,69.8626,69.541,69.8276,112700.0
2011-06-24 10:35:00,99.9,100.12,99.8,99.92,90200.0,69.8486,70.0024,69.7787,69.8626,90200.0
2011-06-24 10:40:00,99.91,100.13,99.8,99.8,82100.0,69.8556,70.0094,69.7787,69.7787,82100.0
2011-06-24 10:45:00,99.8,99.91,99.55,99.62,70700.0,69.7787,69.8556,69.6039,69.6528,70700.0
2011-06-24 10:50:00,99.61,99.98,99.48,99.98,142100.0,69.6458,69.9045,69.555,69.9045,142100.0
2011-06-24 10:55:00,99.98,100.06,99.71,99.95,81100.0,69.9045,69.9605,69.7158,69.8836,81100.0
2011-06-24 11:00:00,99.95,100.25,99.95,100.24,99800.0,69.8836,70.0933,69.8836,70.0863,99800.0
2011-06-24 11:05:00,100.23,100.25,99.84,100.07,87300.0,70.0793,70.0933,69.8067,69.9675,87300.0
2011-06-24 11:10:00,100.05,100.11,99.55,100.04,113500.0,69.9535,69.9954,69.6039,69.9465,113500.0
2011-06-24 11:15:00,100.02,100.21,100.0,100.19,82000.0,69.9325,70.0654,69.9185,70.0514,82000.0
2011-06-24 11:20:00,100.2,100.44,100.09,100.37,107100.0,70.0584,70.2262,69.9815,70.1772,107100.0
2011-06-24 11:25:00,100.38,100.58,100.21,100.57,98600.0,70.1842,70.3241,70.0654,70.3171,98600.0
2011-06-24 11:30:00,100.59,100.65,100.29,100.47,82900.0,70.331,70.373,70.1213,70.2471,82900.0
2011-06-24 11:35:00,100.48,100.6,100.46,100.57,80700.0,70.2541,70.338,70.2402,70.3171,80700.0
2011-06-24 11:40:00,100.55,100.69,100.39,100.63,70600.0,70.3031,70.401,70.1912,70.359,70600.0
2011-06-24 11:45:00,100.64,100.7,100.43,100.49,68500.0,70.366,70.408,70.2192,70.2611,68500.0
2011-06-24 11:50:00,100.48,100.56,100.35,100.55,58000.0,70.2541,70.3101,70.1632,70.3031,58000.0
2011-06-24 11:55:00,100.54,100.55,100.25,100.26,88400.0,70.2961,70.3031,70.0933,70.1003,88400.0
2011-06-24 12:00:00,100.26,100.52,100.18,100.42,70400.0,70.1003,70.2821,70.0444,70.2122,70400.0
2011-06-24 12:05:00,100.42,100.42,100.15,100.2,81300.0,70.2122,70.2122,70.0234,70.0584,81300.0
2011-06-24 12:10:00,100.21,100.23,100.03,100.12,54300.0,70.0654,70.0793,69.9395,70.0024,54300.0
2011-06-24 12:15:00,100.1,100.26,100.1,100.11,42800.0,69.9884,70.1003,69.9884,69.9954,42800.0
2011-06-24 12:20:00,100.11,100.23,100.1,100.19,35300.0,69.9954,70.0793,69.9884,70.0514,35300.0
2011-06-24 12:25:00,100.17,100.31,100.13,100.3,60400.0,70.0374,70.1353,70.0094,70.1283,60400.0
2011-06-24 12:30:00,100.29,100.35,100.17,100.35,49400.0,70.1213,70.1632,70.0374,70.1632,49400.0
2011-06-24 12:35:00,100.35,100.4,100.23,100.24,43500.0,70.1632,70.1982,70.0793,70.0863,43500.0
2011-06-24 12:40:00,100.24,100.27,100.13,100.18,46600.0,70.0863,70.1073,70.0094,70.0444,46600.0
2011-06-24 12:45:00,100.19,100.2,99.96,99.96,53700.0,70.0514,70.0584,69.8906,69.8906,53700.0
2011-06-24 12:50:00,99.96,100.05,99.7,99.8,71300.0,69.8906,69.9535,69.7088,69.7787,71300.0
2011-06-24 12:55:00,99.82,100.0,99.8,99.98,79500.0,69.7927,69.9185,69.7787,69.9045,79500.0
2011-06-24 13:00:00,99.98,99.99,99.61,99.67,61000.0,69.9045,69.9115,69.6458,69.6878,61000.0
2011-06-24 13:05:00,99.67,99.84,99.66,99.79,67700.0,69.6878,69.8067,69.6808,69.7717,67700.0
2011-06-24 13:10:00,99.8,100.0,99.72,99.92,42400.0,69.7787,69.9185,69.7228,69.8626,42400.0
2011-06-24 13:15:00,99.91,100.03,99.9,100.0,43900.0,69.8556,69.9395,69.8486,69.9185,43900.0
2011-06-24 13:20:00,99.98,100.07,99.9,100.05,60400.0,69.9045,69.9675,69.8486,69.9535,60400.0
2011-06-24 13:25:00,100.03,100.09,100.01,100.04,32000.0,69.9395,69.9815,69.9255,69.9465,32000.0
2011-06-24 13:30:00,100.04,100.06,99.86,99.88,31500.0,69.9465,69.9605,69.8206,69.8346,31500.0
2011-06-24 13:35:00,99.87,100.16,99.79,100.11,53700.0,69.8276,70.0304,69.7717,69.9954,53700.0
2011-06-24 13:40:00,100.13,100.21,100.06,100.07,63500.0,70.0094,70.0654,69.9605,69.9675,63500.0
2011-06-24 13:45:00,100.08,100.29,100.08,100.27,52000.0,69.9745,70.1213,69.9745,70.1073,52000.0
2011-06-24 13:50:00,100.27,100.35,100.19,100.21,61400.0,70.1073,70.1632,70.0514,70.0654,61400.0
2011-06-24 13:55:00,100.19,100.2,100.03,100.07,55600.0,70.0514,70.0584,69.9395,69.9675,55600.0
2011-06-24 14:00:00,100.1,100.17,99.97,100.0,65900.0,69.9884,70.0374,69.8976,69.9185,65900.0
2011-06-24 14:05:00,100.01,100.02,99.87,99.97,63700.0,69.9255,69.9325,69.8276,69.8976,63700.0
2011-06-24 14:10:00,99.95,100.03,99.78,99.78,100400.0,69.8836,69.9395,69.7647,69.7647,100400.0
2011-06-24 14:15:00,99.79,100.0,99.77,100.0,34600.0,69.7717,69.9185,69.7577,69.9185,34600.0
2011-06-24 14:20:00,99.99,100.09,99.85,100.06,66800.0,69.9115,69.9815,69.8137,69.9605,66800.0
2011-06-24 14:25:00,100.06,100.1,99.96,100.04,42500.0,69.9605,69.9884,69.8906,69.9465,42500.0
2011-06-24 14:30:00,100.04,100.06,99.93,99.93,42400.0,69.9465,69.9605,69.8696,69.8696,42400.0
2011-06-24 14:35:00,99.93,99.95,99.77,99.85,66200.0,69.8696,69.8836,69.7577,69.8137,66200.0
2011-06-24 14:40:00,99.85,100.11,99.85,100.09,49700.0,69.8137,69.9954,69.8137,69.9815,49700.0
2011-06-24 14:45:00,100.08,100.17,99.97,99.97,59000.0,69.9745,70.0374,69.8976,69.8976,59000.0
2011-06-24 14:50:00,99.96,100.16,99.95,100.14,43000.0,69.8906,70.0304,69.8836,70.0164,43000.0
2011-06-24 14:55:00,100.14,100.14,99.84,99.89,83500.0,70.0164,70.0164,69.8067,69.8416,83500.0
2011-06-24 15:00:00,99.89,99.94,99.73,99.74,97900.0,69.8416,69.8766,69.7297,69.7367,97900.0
2011-06-24 15:05:00,99.72,99.72,99.56,99.68,123600.0,69.7228,69.7228,69.6109,69.6948,123600.0
2011-06-24 15:10:00,99.7,99.76,99.55,99.65,141100.0,69.7088,69.7507,69.6039,69.6738,141100.0
2011-06-24 15:15:00,99.66,99.75,99.57,99.57,123500.0,69.6808,69.7437,69.6179,69.6179,123500.0
2011-06-24 15:20:00,99.57,99.58,99.47,99.51,107000.0,69.6179,69.6249,69.548,69.5759,107000.0
2011-06-24 15:25:00,99.53,99.66,99.48,99.53,124700.0,69.5899,69.6808,69.555,69.5899,124700.0
2011-06-24 15:30:00,99.52,99.79,99.5,99.79,119300.0,69.5829,69.7717,69.5689,69.7717,119300.0
2011-06-24 15:35:00,99.78,99.87,99.72,99.77,128200.0,69.7647,69.8276,69.7228,69.7577,128200.0
2011-06-24 15:40:00,99.78,99.95,99.77,99.9,147900.0,69.7647,69.8836,69.7577,69.8486,147900.0
2011-06-24 15:45:00,99.92,99.97,99.71,99.74,182300.0,69.8626,69.8976,69.7158,69.7367,182300.0
2011-06-24 15:50:00,99.74,99.87,99.67,99.84,178800.0,69.7367,69.8276,69.6878,69.8067,178800.0
2011-06-24 15:55:00,99.85,100.06,99.83,99.98,409600.0,69.8137,69.9605,69.7997,69.9045,409600.0
2011-06-27 09:30:00,99.96,100.19,99.55,99.66,148300.0,69.8906,70.0514,69.6039,69.6808,148300.0
2011-06-27 09:35:00,99.62,99.67,99.07,99.39,128500.0,69.6528,69.6878,69.2683,69.492,128500.0
2011-06-27 09:40:00,99.37,100.21,99.29,100.17,126400.0,69.478,70.0654,69.4221,70.0374,126400.0
2011-06-27 09:45:00,100.17,100.23,99.97,100.15,105000.0,70.0374,70.0793,69.8976,70.0234,105000.0
2011-06-27 09:50:00,100.18,100.47,100.12,100.2,122000.0,70.0444,70.2471,70.0024,70.0584,122000.0
2011-06-27 09:55:00,100.2,100.34,100.0,100.05,128200.0,70.0584,70.1563,69.9185,69.9535,128200.0
2011-06-27 10:00:00,100.04,100.1,99.9,100.03,88600.0,69.9465,69.9884,69.8486,69.9395,88600.0
2011-06-27 10:05:00,100.02,100.03,99.66,99.73,69100.0,69.9325,69.9395,69.6808,69.7297,69100.0
2011-06-27 10:10:00,99.72,100.19,99.72,100.16,61000.0,69.7228,70.0514,69.7228,70.0304,61000.0
2011-06-27 10:15:00,100.18,100.46,100.09,100.46,79600.0,70.0444,70.2402,69.9815,70.2402,79600.0
2011-06-27 10:20:00,100.47,100.7,100.33,100.63,112500.0,70.2471,70.408,70.1493,70.359,112500.0
2011-06-27 10:25:00,100.64,100.9,100.6,100.9,96700.0,70.366,70.5478,70.338,70.5478,96700.0
2011-06-27 10:30:00,100.88,101.03,100.72,100.86,139500.0,70.5338,70.6387,70.4219,70.5198,139500.0
2011-06-27 10:35:00,100.87,100.9,100.67,100.68,59000.0,70.5268,70.5478,70.387,70.394,59000.0
2011-06-27 10:40:00,100.68,100.87,100.62,100.82,52300.0,70.394,70.5268,70.352,70.4919,52300.0
2011-06-27 10:45:00,100.83,100.91,100.68,100.78,53600.0,70.4989,70.5548,70.394,70.4639,53600.0
2011-06-27 10:50:00,100.77,100.91,100.62,100.67,38800.0,70.4569,70.5548,70.352,70.387,38800.0
2011-06-27 10:55:00,100.69,100.8,100.64,100.68,31400.0,70.401,70.4779,70.366,70.394,31400.0
2011-06-27 11:00:00,100.68,100.9,100.64,100.85,60100.0,70.394,70.5478,70.366,70.5128,60100.0
2011-06-27 11:05:00,100.85,100.85,100.41,100.41,78200.0,70.5128,70.5128,70.2052,70.2052,78200.0
2011-06-27 11:10:00,100.4,100.55,100.35,100.53,72200.0,70.1982,70.3031,70.1632,70.2891,72200.0
2011-06-27 11:15:00,100.52,100.52,100.19,100.19,52500.0,70.2821,70.2821,70.0514,70.0514,52500.0
2011-06-27 11:20:00,100.19,100.37,100.17,100.28,49300.0,70.0514,70.1772,70.0374,70.1143,49300.0
2011-06-27 11:25:00,100.29,100.47,100.29,100.4,43400.0,70.1213,70.2471,70.1213,70.1982,43400.0
2011-06-27 11:30:00,100.39,100.52,100.32,100.52,31000.0,70.1912,70.2821,70.1423,70.2821,31000.0
2011-06-27 11:35:00,100.53,100.69,100.48,100.63,41300.0,70.2891,70.401,70.2541,70.359,41300.0
2011-06-27 11:40:00,100.63,100.64,100.49,100.5,45900.0,70.359,70.366,70.2611,70.2681,45900.0
2011-06-27 11:45:00,100.52,100.81,100.52,100.81,68900.0,70.2821,70.4849,70.2821,70.4849,68900.0
2011-06-27 11:50:00,100.81,101.1,100.8,101.07,160000.0,70.4849,70.6876,70.4779,70.6667,160000.0
2011-06-27 11:55:00,101.07,101.15,101.01,101.05,66600.0,70.6667,70.7226,70.6247,70.6527,66600.0
2011-06-27 12:00:00,101.05,101.21,101.01,101.01,66700.0,70.6527,70.7645,70.6247,70.6247,66700.0
2011-06-27 12:05:00,101.0,101.04,100.94,100.99,31900.0,70.6177,70.6457,70.5758,70.6107,31900.0
2011-06-27 12:10:00,100.99,101.01,100.87,100.94,22100.0,70.6107,70.6247,70.5268,70.5758,22100.0
2011-06-27 12:15:00,100.94,101.0,100.8,100.85,27000.0,70.5758,70.6177,70.4779,70.5128,27000.0
2011-06-27 12:20:00,100.86,100.92,100.75,100.77,26300.0,70.5198,70.5618,70.4429,70.4569,26300.0
2011-06-27 12:25:00,100.77,100.91,100.76,100.86,33700.0,70.4569,70.5548,70.4499,70.5198,33700.0
2011-06-27 12:30:00,100.85,100.88,100.79,100.85,42900.0,70.5128,70.5338,70.4709,70.5128,42900.0
2011-06-27 12:35:00,100.83,100.88,100.75,100.76,56100.0,70.4989,70.5338,70.4429,70.4499,56100.0
2011-06-27 12:40:00,100.77,100.79,100.66,100.77,36200.0,70.4569,70.4709,70.38,70.4569,36200.0
2011-06-27 12:45:00,100.75,100.8,100.63,100.71,38500.0,70.4429,70.4779,70.359,70.415,38500.0
2011-06-27 12:50:00,100.71,100.81,100.71,100.79,21200.0,70.415,70.4849,70.415,70.4709,21200.0
2011-06-27 12:55:00,100.79,100.79,100.54,100.56,40200.0,70.4709,70.4709,70.2961,70.3101,40200.0
2011-06-27 13:00:00,100.56,100.8,100.54,100.76,43900.0,70.3101,70.4779,70.2961,70.4499,43900.0
2011-06-27 13:05:00,100.76,100.79,100.69,100.78,22500.0,70.4499,70.4709,70.401,70.4639,22500.0
2011-06-27 13:10:00,100.78,100.8,100.71,100.8,25600.0,70.4639,70.4779,70.415,70.4779,25600.0
2011-06-27 13:15:00,100.8,100.82,100.69,100.8,29500.0,70.4779,70.4919,70.401,70.4779,29500.0
2011-06-27 13:20:00,100.81,100.81,100.59,100.65,42900.0,70.4849,70.4849,70.331,70.373,42900.0
2011-06-27 13:25:00,100.65,100.69,100.42,100.47,62100.0,70.373,70.401,70.2122,70.2471,62100.0
2011-06-27 13:30:00,100.47,100.56,100.41,100.52,44400.0,70.2471,70.3101,70.2052,70.2821,44400.0
2011-06-27 13:35:00,100.53,100.64,100.49,100.5,32300.0,70.2891,70.366,70.2611,70.2681,32300.0
2011-06-27 13:40:00,100.5,100.56,100.4,100.52,46800.0,70.2681,70.3101,70.1982,70.2821,46800.0
2011-06-27 13:45:00,100.52,100.59,100.49,100.56,36200.0,70.2821,70.331,70.2611,70.3101,36200.0
2011-06-27 13:50:00,100.57,100.91,100.57,100.83,113700.0,70.3171,70.5548,70.3171,70.4989,113700.0
2011-06-27 13:55:00,100.85,100.87,100.69,100.71,49900.0,70.5128,70.5268,70.401,70.415,49900.0
2011-06-27 14:00:00,100.71,101.16,100.71,101.09,96000.0,70.415,70.7296,70.415,70.6806,96000.0
2011-06-27 14:05:00,101.07,101.22,100.98,101.19,78300.0,70.6667,70.7715,70.6037,70.7506,78300.0
2011-06-27 14:10:00,101.2,101.47,101.15,101.33,100700.0,70.7576,70.9463,70.7226,70.8484,100700.0
2011-06-27 14:15:00,101.34,101.35,101.25,101.27,44900.0,70.8554,70.8624,70.7925,70.8065,44900.0
2011-06-27 14:20:00,101.27,101.33,101.18,101.18,31100.0,70.8065,70.8484,70.7436,70.7436,31100.0
2011-06-27 14:25:00,101.18,101.33,101.14,101.31,45800.0,70.7436,70.8484,70.7156,70.8345,45800.0
2011-06-27 14:30:00,101.32,101.49,101.3,101.4,71900.0,70.8415,70.9603,70.8275,70.8974,71900.0
2011-06-27 14:35:00,101.4,101.5,101.36,101.47,103500.0,70.8974,70.9673,70.8694,70.9463,103500.0
2011-06-27 14:40:00,101.47,101.5,101.29,101.32,69600.0,70.9463,70.9673,70.8205,70.8415,69600.0
2011-06-27 14:45:00,101.33,101.35,101.2,101.3,69900.0,70.8484,70.8624,70.7576,70.8275,69900.0
2011-06-27 14:50:00,101.3,101.35,101.27,101.3,52300.0,70.8275,70.8624,70.8065,70.8275,52300.0
2011-06-27 14:55:00,101.3,101.4,101.27,101.4,43300.0,70.8275,70.8974,70.8065,70.8974,43300.0
2011-06-27 15:00:00,101.4,101.43,101.38,101.4,78900.0,70.8974,70.9184,70.8834,70.8974,78900.0
2011-06-27 15:05:00,101.42,101.43,101.22,101.22,42300.0,70.9114,70.9184,70.7715,70.7715,42300.0
2011-06-27 15:10:00,101.22,101.3,101.18,101.21,54300.0,70.7715,70.8275,70.7436,70.7645,54300.0
2011-06-27 15:15:00,101.22,101.23,101.09,101.17,66600.0,70.7715,70.7785,70.6806,70.7366,66600.0
2011-06-27 15:20:00,101.17,101.27,101.17,101.22,63300.0,70.7366,70.8065,70.7366,70.7715,63300.0
2011-06-27 15:25:00,101.23,101.23,101.09,101.09,65400.0,70.7785,70.7785,70.6806,70.6806,65400.0
2011-06-27 15:30:00,101.1,101.14,101.01,101.09,75100.0,70.6876,70.7156,70.6247,70.6806,75100.0
2011-06-27 15:35:00,101.09,101.13,101.0,101.0,58200.0,70.6806,70.7086,70.6177,70.6177,58200.0
2011-06-27 15:40:00,100.99,101.03,100.88,100.98,100200.0,70.6107,70.6387,70.5338,70.6037,100200.0
2011-06-27 15:45:00,100.97,101.0,100.88,100.95,142700.0,70.5967,70.6177,70.5338,70.5828,142700.0
2011-06-27 15:50:00,100.97,100.99,100.89,100.94,90000.0,70.5967,70.6107,70.5408,70.5758,90000.0
2011-06-27 15:55:00,100.93,100.95,100.8,100.8,174600.0,70.5688,70.5828,70.4779,70.4779,174600.0
2011-06-28 09:30:00,101.44,101.97,101.4,101.83,271800.0,70.9254,71.2959,70.8974,71.198,271800.0
2011-06-28 09:35:00,101.82,102.5,101.71,102.5,337100.0,71.191,71.6665,71.1141,71.6665,337100.0
2011-06-28 09:40:00,102.5,103.24,102.47,103.23,343400.0,71.6665,72.1839,71.6455,72.1769,343400.0
2011-06-28 09:45:00,103.23,103.4,102.8,102.84,321800.0,72.1769,72.2958,71.8762,71.9042,321800.0
2011-06-28 09:50:00,102.84,102.97,102.57,102.74,144300.0,71.9042,71.9951,71.7154,71.8343,144300.0
2011-06-28 09:55:00,102.76,103.07,102.73,103.0,100700.0,71.8483,72.065,71.8273,72.0161,100700.0
2011-06-28 10:00:00,102.98,103.25,102.89,103.2,166000.0,72.0021,72.1909,71.9392,72.1559,166000.0
2011-06-28 10:05:00,103.21,103.33,103.01,103.31,146200.0,72.1629,72.2468,72.0231,72.2328,146200.0
2011-06-28 10:10:00,103.31,103.52,103.28,103.42,196300.0,72.2328,72.3797,72.2119,72.3097,196300.0
2011-06-28 10:15:00,103.41,103.7,103.41,103.47,269900.0,72.3028,72.5055,72.3028,72.3447,269900.0
2011-06-28 10:20:00,103.49,103.49,103.17,103.23,165500.0,72.3587,72.3587,72.1349,72.1769,165500.0
2011-06-28 10:25:00,103.24,103.44,103.15,103.43,150500.0,72.1839,72.3237,72.121,72.3167,150500.0
2011-06-28 10:30:00,103.43,103.89,103.41,103.79,242300.0,72.3167,72.6384,72.3028,72.5684,242300.0
2011-06-28 10:35:00,103.8,103.8,103.4,103.44,133600.0,72.5754,72.5754,72.2958,72.3237,133600.0
2011-06-28 10:40:00,103.44,103.78,103.4,103.78,114100.0,72.3237,72.5614,72.2958,72.5614,114100.0
2011-06-28 10:45:00,103.77,103.82,103.48,103.48,74200.0,72.5545,72.5894,72.3517,72.3517,74200.0
2011-06-28 10:50:00,103.48,103.59,103.43,103.49,60900.0,72.3517,72.4286,72.3167,72.3587,60900.0
2011-06-28 10:55:00,103.49,103.61,103.37,103.39,101800.0,72.3587,72.4426,72.2748,72.2888,101800.0
2011-06-28 11:00:00,103.39,103.43,103.29,103.34,84900.0,72.2888,72.3167,72.2188,72.2538,84900.0
2011-06-28 11:05:00,103.32,103.62,103.32,103.59,82000.0,72.2398,72.4496,72.2398,72.4286,82000.0
2011-06-28 11:10:00,103.58,103.65,103.47,103.57,75700.0,72.4216,72.4706,72.3447,72.4146,75700.0
2011-06-28 11:15:00,103.58,103.63,103.41,103.47,48500.0,72.4216,72.4566,72.3028,72.3447,48500.0
2011-06-28 11:20:00,103.46,103.53,103.43,103.44,45700.0,72.3377,72.3867,72.3167,72.3237,45700.0
2011-06-28 11:25:00,103.44,103.53,103.42,103.45,66100.0,72.3237,72.3867,72.3097,72.3307,66100.0
2011-06-28 11:30:00,103.45,103.54,103.33,103.36,52900.0,72.3307,72.3936,72.2468,72.2678,52900.0
2011-06-28 11:35:00,103.35,103.4,103.13,103.13,53600.0,72.2608,72.2958,72.107,72.107,53600.0
2011-06-28 11:40:00,103.15,103.27,103.1,103.19,51600.0,72.121,72.2049,72.086,72.1489,51600.0
2011-06-28 11:45:00,103.18,103.41,103.15,103.37,68000.0,72.1419,72.3028,72.121,72.2748,68000.0
2011-06-28 11:50:00,103.37,103.48,103.31,103.46,64100.0,72.2748,72.3517,72.2328,72.3377,64100.0
2011-06-28 11:55:00,103.45,103.59,103.43,103.57,60900.0,72.3307,72.4286,72.3167,72.4146,60900.0
2011-06-28 12:00:00,103.57,103.61,103.35,103.61,57400.0,72.4146,72.4426,72.2608,72.4426,57400.0
2011-06-28 12:05:00,103.61,103.61,103.41,103.42,29200.0,72.4426,72.4426,72.3028,72.3097,29200.0
2011-06-28 12:10:00,103.41,103.48,103.39,103.48,25900.0,72.3028,72.3517,72.2888,72.3517,25900.0
2011-06-28 12:15:00,103.49,103.61,103.47,103.61,49700.0,72.3587,72.4426,72.3447,72.4426,49700.0
2011-06-28 12:20:00,103.59,103.66,103.56,103.59,53000.0,72.4286,72.4775,72.4076,72.4286,53000.0
2011-06-28 12:25:00,103.58,103.62,103.46,103.51,44800.0,72.4216,72.4496,72.3377,72.3727,44800.0
2011-06-28 12:30:00,103.51,103.58,103.45,103.53,44800.0,72.3727,72.4216,72.3307,72.3867,44800.0
2011-06-28 12:35:00,103.54,103.67,103.54,103.65,26500.0,72.3936,72.4845,72.3936,72.4706,26500.0
2011-06-28 12:40:00,103.63,103.63,103.41,103.48,39100.0,72.4566,72.4566,72.3028,72.3517,39100.0
2011-06-28 12:45:00,103.49,103.68,103.49,103.66,54400.0,72.3587,72.4915,72.3587,72.4775,54400.0
2011-06-28 12:50:00,103.65,103.66,103.5,103.61,43500.0,72.4706,72.4775,72.3657,72.4426,43500.0
2011-06-28 12:55:00,103.62,103.8,103.59,103.7,70400.0,72.4496,72.5754,72.4286,72.5055,70400.0
2011-06-28 13:00:00,103.7,103.78,103.67,103.78,64000.0,72.5055,72.5614,72.4845,72.5614,64000.0
2011-06-28 13:05:00,103.76,103.77,103.64,103.7,74000.0,72.5475,72.5545,72.4636,72.5055,74000.0
2011-06-28 13:10:00,103.7,103.84,103.66,103.7,103300.0,72.5055,72.6034,72.4775,72.5055,103300.0
2011-06-28 13:15:00,103.69,103.76,103.65,103.73,33200.0,72.4985,72.5475,72.4706,72.5265,33200.0
2011-06-28 13:20:00,103.73,103.79,103.69,103.79,44600.0,72.5265,72.5684,72.4985,72.5684,44600.0
2011-06-28 13:25:00,103.79,103.85,103.77,103.82,48800.0,72.5684,72.6104,72.5545,72.5894,48800.0
2011-06-28 13:30:00,103.82,103.86,103.64,103.64,51900.0,72.5894,72.6174,72.4636,72.4636,51900.0
2011-06-28 13:35:00,103.64,103.84,103.61,103.82,63100.0,72.4636,72.6034,72.4426,72.5894,63100.0
2011-06-28 13:40:00,103.8,103.84,103.67,103.7,66200.0,72.5754,72.6034,72.4845,72.5055,66200.0
2011-06-28 13:45:00,103.69,103.82,103.65,103.77,82500.0,72.4985,72.5894,72.4706,72.5545,82500.0
2011-06-28 13:50:00,103.77,103.78,103.67,103.74,35600.0,72.5545,72.5614,72.4845,72.5335,35600.0
2011-06-28 13:55:00,103.76,103.78,103.67,103.75,52100.0,72.5475,72.5614,72.4845,72.5405,52100.0
2011-06-28 14:00:00,103.74,103.83,103.72,103.78,42700.0,72.5335,72.5964,72.5195,72.5614,42700.0
2011-06-28 14:05:00,103.78,103.81,103.64,103.73,65500.0,72.5614,72.5824,72.4636,72.5265,65500.0
2011-06-28 14:10:00,103.73,103.8,103.72,103.73,36500.0,72.5265,72.5754,72.5195,72.5265,36500.0
2011-06-28 14:15:00,103.74,103.8,103.72,103.76,33300.0,72.5335,72.5754,72.5195,72.5475,33300.0
2011-06-28 14:20:00,103.77,103.88,103.76,103.79,62500.0,72.5545,72.6314,72.5475,72.5684,62500.0
2011-06-28 14:25:00,103.79,103.97,103.78,103.96,70900.0,72.5684,72.6943,72.5614,72.6873,70900.0
2011-06-28 14:30:00,103.95,103.98,103.9,103.94,88200.0,72.6803,72.7013,72.6454,72.6733,88200.0
2011-06-28 14:35:00,103.95,104.07,103.92,103.96,138100.0,72.6803,72.7642,72.6593,72.6873,138100.0
2011-06-28 14:40:00,103.96,103.97,103.82,103.84,51700.0,72.6873,72.6943,72.5894,72.6034,51700.0
2011-06-28 14:45:00,103.84,103.92,103.81,103.9,77800.0,72.6034,72.6593,72.5824,72.6454,77800.0
2011-06-28 14:50:00,103.9,103.92,103.75,103.81,72600.0,72.6454,72.6593,72.5405,72.5824,72600.0
2011-06-28 14:55:00,103.8,103.88,103.79,103.83,60800.0,72.5754,72.6314,72.5684,72.5964,60800.0
2011-06-28 15:00:00,103.83,103.87,103.8,103.85,38100.0,72.5964,72.6244,72.5754,72.6104,38100.0
2011-06-28 15:05:00,103.84,103.85,103.76,103.79,86200.0,72.6034,72.6104,72.5475,72.5684,86200.0
2011-06-28 15:10:00,103.79,103.81,103.64,103.66,64500.0,72.5684,72.5824,72.4636,72.4775,64500.0
2011-06-28 15:15:00,103.65,103.75,103.6,103.63,74500.0,72.4706,72.5405,72.4356,72.4566,74500.0
2011-06-28 15:20:00,103.63,103.63,103.55,103.56,76200.0,72.4566,72.4566,72.4006,72.4076,76200.0
2011-06-28 15:25:00,103.56,103.61,103.5,103.61,94800.0,72.4076,72.4426,72.3657,72.4426,94800.0
2011-06-28 15:30:00,103.6,103.64,103.43,103.51,99900.0,72.4356,72.4636,72.3167,72.3727,99900.0
2011-06-28 15:35:00,103.51,103.65,103.5,103.65,102000.0,72.3727,72.4706,72.3657,72.4706,102000.0
2011-06-28 15:40:00,103.63,103.68,103.53,103.61,105700.0,72.4566,72.4915,72.3867,72.4426,105700.0
2011-06-28 15:45:00,103.62,103.77,103.61,103.71,113200.0,72.4496,72.5545,72.4426,72.5125,113200.0
2011-06-28 15:50:00,103.72,103.82,103.65,103.76,182500.0,72.5195,72.5894,72.4706,72.5475,182500.0
2011-06-28 15:55:00,103.77,103.86,103.75,103.83,315300.0,72.5545,72.6174,72.5405,72.5964,315300.0
2011-06-29 09:30:00,104.45,104.45,103.42,103.46,333200.0,73.0299,73.0299,72.3097,72.3377,333200.0
2011-06-29 09:35:00,103.46,103.83,103.01,103.5,239400.0,72.3377,72.5964,72.0231,72.3657,239400.0
2011-06-29 09:40:00,103.5,103.81,103.27,103.27,124000.0,72.3657,72.5824,72.2049,72.2049,124000.0
2011-06-29 09:45:00,103.29,103.51,102.73,102.75,293300.0,72.2188,72.3727,71.8273,71.8413,293300.0
2011-06-29 09:50:00,102.74,102.89,102.5,102.86,256300.0,71.8343,71.9392,71.6665,71.9182,256300.0
2011-06-29 09:55:00,102.87,102.91,102.63,102.79,226400.0,71.9252,71.9532,71.7574,71.8693,226400.0
2011-06-29 10:00:00,102.8,103.06,102.55,102.59,231200.0,71.8762,72.058,71.7015,71.7294,231200.0
2011-06-29 10:05:00,102.59,102.75,102.4,102.7,178100.0,71.7294,71.8413,71.5966,71.8063,178100.0
2011-06-29 10:10:00,102.69,103.29,102.66,103.21,151200.0,71.7993,72.2188,71.7784,72.1629,151200.0
2011-06-29 10:15:00,103.23,103.34,102.86,102.87,154800.0,72.1769,72.2538,71.9182,71.9252,154800.0
2011-06-29 10:20:00,102.88,102.94,102.74,102.8,106900.0,71.9322,71.9741,71.8343,71.8762,106900.0
2011-06-29 10:25:00,102.8,103.04,102.7,103.0,75800.0,71.8762,72.0441,71.8063,72.0161,75800.0
2011-06-29 10:30:00,103.02,103.21,102.92,103.13,119000.0,72.0301,72.1629,71.9602,72.107,119000.0
2011-06-29 10:35:00,103.13,103.33,102.97,103.31,112300.0,72.107,72.2468,71.9951,72.2328,112300.0
2011-06-29 10:40:00,103.33,103.44,103.15,103.17,126000.0,72.2468,72.3237,72.121,72.1349,126000.0
2011-06-29 10:45:00,103.17,103.18,102.86,103.01,101800.0,72.1349,72.1419,71.9182,72.0231,101800.0
2011-06-29 10:50:00,103.0,103.01,102.84,102.96,91000.0,72.0161,72.0231,71.9042,71.9881,91000.0
2011-06-29 10:55:00,102.95,103.14,102.88,103.1,160300.0,71.9811,72.114,71.9322,72.086,160300.0
2011-06-29 11:00:00,103.11,103.29,103.06,103.29,60400.0,72.093,72.2188,72.058,72.2188,60400.0
2011-06-29 11:05:00,103.3,103.61,103.26,103.58,135200.0,72.2258,72.4426,72.1979,72.4216,135200.0
2011-06-29 11:10:00,103.6,103.78,103.55,103.77,82700.0,72.4356,72.5614,72.4006,72.5545,82700.0
2011-06-29 11:15:00,103.78,103.99,103.78,103.92,114300.0,72.5614,72.7083,72.5614,72.6593,114300.0
2011-06-29 11:20:00,103.91,104.23,103.84,104.12,184100.0,72.6523,72.8761,72.6034,72.7992,184100.0
2011-06-29 11:25:00,104.14,104.17,103.78,103.83,165800.0,72.8132,72.8341,72.5614,72.5964,165800.0
2011-06-29 11:30:00,103.85,103.92,103.59,103.59,93600.0,72.6104,72.6593,72.4286,72.4286,93600.0
2011-06-29 11:35:00,103.58,103.74,103.55,103.68,69500.0,72.4216,72.5335,72.4006,72.4915,69500.0
2011-06-29 11:40:00,103.68,103.86,103.65,103.79,56300.0,72.4915,72.6174,72.4706,72.5684,56300.0
2011-06-29 11:45:00,103.8,103.91,103.67,103.82,55100.0,72.5754,72.6523,72.4845,72.5894,55100.0
2011-06-29 11:50:00,103.82,103.95,103.79,103.94,72300.0,72.5894,72.6803,72.5684,72.6733,72300.0
2011-06-29 11:55:00,103.92,103.98,103.87,103.92,59500.0,72.6593,72.7013,72.6244,72.6593,59500.0
2011-06-29 12:00:00,103.93,104.08,103.84,104.07,61400.0,72.6663,72.7712,72.6034,72.7642,61400.0
2011-06-29 12:05:00,104.06,104.14,104.03,104.05,53000.0,72.7572,72.8132,72.7362,72.7502,53000.0
2011-06-29 12:10:00,104.06,104.14,104.05,104.08,38700.0,72.7572,72.8132,72.7502,72.7712,38700.0
2011-06-29 12:15:00,104.09,104.11,103.94,103.96,44000.0,72.7782,72.7922,72.6733,72.6873,44000.0
2011-06-29 12:20:00,103.94,103.99,103.91,103.97,29700.0,72.6733,72.7083,72.6523,72.6943,29700.0
2011-06-29 12:25:00,103.97,104.06,103.93,103.97,32400.0,72.6943,72.7572,72.6663,72.6943,32400.0
2011-06-29 12:30:00,103.98,104.01,103.92,103.98,43400.0,72.7013,72.7223,72.6593,72.7013,43400.0
2011-06-29 12:35:00,103.99,104.03,103.84,103.86,64500.0,72.7083,72.7362,72.6034,72.6174,64500.0
2011-06-29 12:40:00,103.85,103.91,103.78,103.9,44000.0,72.6104,72.6523,72.5614,72.6454,44000.0
2011-06-29 12:45:00,103.9,103.98,103.87,103.98,37600.0,72.6454,72.7013,72.6244,72.7013,37600.0
2011-06-29 12:50:00,103.98,104.09,103.95,104.0,69900.0,72.7013,72.7782,72.6803,72.7153,69900.0
2011-06-29 12:55:00,104.01,104.09,104.01,104.08,31400.0,72.7223,72.7782,72.7223,72.7712,31400.0
2011-06-29 13:00:00,104.08,104.2,104.0,104.2,69600.0,72.7712,72.8551,72.7153,72.8551,69600.0
2011-06-29 13:05:00,104.2,104.37,104.17,104.37,99200.0,72.8551,72.974,72.8341,72.974,99200.0
2011-06-29 13:10:00,104.38,104.49,104.35,104.39,111700.0,72.981,73.0579,72.96,72.988,111700.0
2011-06-29 13:15:00,104.39,104.42,104.29,104.34,54500.0,72.988,73.0089,72.918,72.953,54500.0
2011-06-29 13:20:00,104.33,104.34,104.22,104.29,97700.0,72.946,72.953,72.8691,72.918,97700.0
2011-06-29 13:25:00,104.28,104.33,104.18,104.24,76400.0,72.911,72.946,72.8411,72.8831,76400.0
2011-06-29 13:30:00,104.24,104.31,104.21,104.25,53400.0,72.8831,72.932,72.8621,72.8901,53400.0
2011-06-29 13:35:00,104.25,104.37,104.24,104.34,41600.0,72.8901,72.974,72.8831,72.953,41600.0
2011-06-29 13:40:00,104.36,104.43,104.35,104.39,37900.0,72.967,73.0159,72.96,72.988,37900.0
2011-06-29 13:45:00,104.38,104.39,104.24,104.28,45000.0,72.981,72.988,72.8831,72.911,45000.0
2011-06-29 13:50:00,104.27,104.29,104.04,104.08,110400.0,72.9041,72.918,72.7432,72.7712,110400.0
2011-06-29 13:55:00,104.09,104.1,103.95,104.01,99700.0,72.7782,72.7852,72.6803,72.7223,99700.0
2011-06-29 14:00:00,104.01,104.1,103.94,104.07,69300.0,72.7223,72.7852,72.6733,72.7642,69300.0
2011-06-29 14:05:00,104.09,104.09,103.84,103.84,99000.0,72.7782,72.7782,72.6034,72.6034,99000.0
2011-06-29 14:10:00,103.84,103.87,103.55,103.73,133900.0,72.6034,72.6244,72.4006,72.5265,133900.0
2011-06-29 14:15:00,103.73,103.84,103.71,103.77,98000.0,72.5265,72.6034,72.5125,72.5545,98000.0
2011-06-29 14:20:00,103.78,103.8,103.23,103.23,135300.0,72.5614,72.5754,72.1769,72.1769,135300.0
2011-06-29 14:25:00,103.24,103.31,103.08,103.29,196900.0,72.1839,72.2328,72.072,72.2188,196900.0
2011-06-29 14:30:00,103.29,103.46,103.21,103.45,52800.0,72.2188,72.3377,72.1629,72.3307,52800.0
2011-06-29 14:35:00,103.47,103.48,103.21,103.23,85600.0,72.3447,72.3517,72.1629,72.1769,85600.0
2011-06-29 14:40:00,103.26,103.28,103.0,103.0,81500.0,72.1979,72.2119,72.0161,72.0161,81500.0
2011-06-29 14:45:00,103.01,103.09,102.88,102.89,113600.0,72.0231,72.079,71.9322,71.9392,113600.0
2011-06-29 14:50:00,102.9,103.3,102.88,103.29,75500.0,71.9462,72.2258,71.9322,72.2188,75500.0
2011-06-29 14:55:00,103.3,103.41,103.24,103.33,58800.0,72.2258,72.3028,72.1839,72.2468,58800.0
2011-06-29 15:00:00,103.33,103.41,103.26,103.27,57400.0,72.2468,72.3028,72.1979,72.2049,57400.0
2011-06-29 15:05:00,103.27,103.29,103.16,103.25,68800.0,72.2049,72.2188,72.128,72.1909,68800.0
2011-06-29 15:10:00,103.25,103.45,103.25,103.34,88400.0,72.1909,72.3307,72.1909,72.2538,88400.0
2011-06-29 15:15:00,103.33,103.37,103.14,103.21,91800.0,72.2468,72.2748,72.114,72.1629,91800.0
2011-06-29 15:20:00,103.2,103.24,103.1,103.17,126400.0,72.1559,72.1839,72.086,72.1349,126400.0
2011-06-29 15:25:00,103.18,103.31,103.07,103.18,99900.0,72.1419,72.2328,72.065,72.1419,99900.0
2011-06-29 15:30:00,103.17,103.35,103.12,103.27,87000.0,72.1349,72.2608,72.1,72.2049,87000.0
2011-06-29 15:35:00,103.27,103.42,103.24,103.4,82600.0,72.2049,72.3097,72.1839,72.2958,82600.0
2011-06-29 15:40:00,103.4,103.45,103.31,103.37,129200.0,72.2958,72.3307,72.2328,72.2748,129200.0
2011-06-29 15:45:00,103.38,103.4,103.21,103.3,143200.0,72.2818,72.2958,72.1629,72.2258,143200.0
2011-06-29 15:50:00,103.3,103.43,103.26,103.4,216900.0,72.2258,72.3167,72.1979,72.2958,216900.0
2011-06-29 15:55:00,103.41,103.44,103.31,103.4,222200.0,72.3028,72.3237,72.2328,72.2958,222200.0
2011-06-30 09:30:00,103.36,103.83,103.32,103.79,271300.0,72.2678,72.5964,72.2398,72.5684,271300.0
2011-06-30 09:35:00,103.79,103.95,103.52,103.57,119600.0,72.5684,72.6803,72.3797,72.4146,119600.0
2011-06-30 09:40:00,103.57,104.17,103.54,104.06,245100.0,72.4146,72.8341,72.3936,72.7572,245100.0
2011-06-30 09:45:00,104.06,104.6,104.02,104.54,465500.0,72.7572,73.1348,72.7293,73.0928,465500.0
2011-06-30 09:50:00,104.56,104.86,104.38,104.85,212000.0,73.1068,73.3166,72.981,73.3096,212000.0
2011-06-30 09:55:00,104.84,105.09,104.79,105.0,332500.0,73.3026,73.4774,73.2676,73.4145,332500.0
2011-06-30 10:00:00,105.01,105.44,105.0,105.37,293700.0,73.4214,73.7221,73.4145,73.6732,293700.0
2011-06-30 10:05:00,105.36,105.5,105.21,105.23,234400.0,73.6662,73.764,73.5613,73.5753,234400.0
2011-06-30 10:10:00,105.21,105.47,105.16,105.36,202400.0,73.5613,73.7431,73.5263,73.6662,202400.0
2011-06-30 10:15:00,105.38,105.47,105.31,105.39,180000.0,73.6801,73.7431,73.6312,73.6871,180000.0
2011-06-30 10:20:00,105.38,105.78,105.38,105.77,212400.0,73.6801,73.9598,73.6801,73.9528,212400.0
2011-06-30 10:25:00,105.77,105.81,105.55,105.63,128400.0,73.9528,73.9808,73.799,73.8549,128400.0
2011-06-30 10:30:00,105.63,105.69,105.53,105.55,146400.0,73.8549,73.8969,73.785,73.799,146400.0
2011-06-30 10:35:00,105.53,105.66,105.43,105.63,187800.0,73.785,73.8759,73.7151,73.8549,187800.0
2011-06-30 10:40:00,105.63,105.9,105.62,105.88,173400.0,73.8549,74.0437,73.848,74.0297,173400.0
2011-06-30 10:45:00,105.89,105.9,105.65,105.71,117900.0,74.0367,74.0437,73.8689,73.9109,117900.0
2011-06-30 10:50:00,105.69,105.78,105.65,105.72,97000.0,73.8969,73.9598,73.8689,73.9179,97000.0
2011-06-30 10:55:00,105.73,105.75,105.61,105.75,72600.0,73.9249,73.9388,73.841,73.9388,72600.0
2011-06-30 11:00:00,105.74,105.88,105.72,105.85,87000.0,73.9319,74.0297,73.9179,74.0088,87000.0
2011-06-30 11:05:00,105.86,105.87,105.66,105.75,108300.0,74.0158,74.0227,73.8759,73.9388,108300.0
2011-06-30 11:10:00,105.75,105.85,105.69,105.81,72500.0,73.9388,74.0088,73.8969,73.9808,72500.0
2011-06-30 11:15:00,105.83,105.87,105.7,105.72,61800.0,73.9948,74.0227,73.9039,73.9179,61800.0
2011-06-30 11:20:00,105.71,105.87,105.7,105.83,83200.0,73.9109,74.0227,73.9039,73.9948,83200.0
2011-06-30 11:25:00,105.82,105.84,105.75,105.83,55700.0,73.9878,74.0018,73.9388,73.9948,55700.0
2011-06-30 11:30:00,105.84,105.87,105.75,105.8,72000.0,74.0018,74.0227,73.9388,73.9738,72000.0
2011-06-30 11:35:00,105.8,105.9,105.79,105.83,72600.0,73.9738,74.0437,73.9668,73.9948,72600.0
2011-06-30 11:40:00,105.82,105.9,105.8,105.86,64500.0,73.9878,74.0437,73.9738,74.0158,64500.0
2011-06-30 11:45:00,105.87,105.89,105.77,105.83,55900.0,74.0227,74.0367,73.9528,73.9948,55900.0
2011-06-30 11:50:00,105.82,105.98,105.81,105.98,147000.0,73.9878,74.0997,73.9808,74.0997,147000.0
2011-06-30 11:55:00,105.96,105.99,105.9,105.93,177700.0,74.0857,74.1066,74.0437,74.0647,177700.0
2011-06-30 12:00:00,105.94,105.98,105.94,105.96,79500.0,74.0717,74.0997,74.0717,74.0857,79500.0
2011-06-30 12:05:00,105.96,105.97,105.75,105.76,122300.0,74.0857,74.0927,73.9388,73.9458,122300.0
2011-06-30 12:10:00,105.77,105.8,105.66,105.8,70700.0,73.9528,73.9738,73.8759,73.9738,70700.0
2011-06-30 12:15:00,105.8,105.93,105.78,105.91,45600.0,73.9738,74.0647,73.9598,74.0507,45600.0
2011-06-30 12:20:00,105.91,105.91,105.76,105.76,39000.0,74.0507,74.0507,73.9458,73.9458,39000.0
2011-06-30 12:25:00,105.79,105.81,105.67,105.69,58800.0,73.9668,73.9808,73.8829,73.8969,58800.0
2011-06-30 12:30:00,105.7,105.71,105.56,105.56,63600.0,73.9039,73.9109,73.806,73.806,63600.0
2011-06-30 12:35:00,105.57,105.57,105.43,105.47,74700.0,73.813,73.813,73.7151,73.7431,74700.0
2011-06-30 12:40:00,105.46,105.54,105.45,105.53,49700.0,73.7361,73.792,73.7291,73.785,49700.0
2011-06-30 12:45:00,105.53,105.54,105.48,105.5,49300.0,73.785,73.792,73.7501,73.764,49300.0
2011-06-30 12:50:00,105.5,105.62,105.49,105.6,62100.0,73.764,73.848,73.7571,73.834,62100.0
2011-06-30 12:55:00,105.6,105.65,105.47,105.5,61500.0,73.834,73.8689,73.7431,73.764,61500.0
2011-06-30 13:00:00,105.5,105.58,105.48,105.57,46300.0,73.764,73.82,73.7501,73.813,46300.0
2011-06-30 13:05:00,105.58,105.59,105.48,105.48,39800.0,73.82,73.827,73.7501,73.7501,39800.0
2011-06-30 13:10:00,105.49,105.51,105.46,105.48,76400.0,73.7571,73.771,73.7361,73.7501,76400.0
2011-06-30 13:15:00,105.48,105.48,105.31,105.38,51200.0,73.7501,73.7501,73.6312,73.6801,51200.0
2011-06-30 13:20:00,105.38,105.48,105.35,105.43,52800.0,73.6801,73.7501,73.6592,73.7151,52800.0
2011-06-30 13:25:00,105.43,105.45,105.27,105.3,122400.0,73.7151,73.7291,73.6032,73.6242,122400.0
2011-06-30 13:30:00,105.31,105.38,105.3,105.32,60000.0,73.6312,73.6801,73.6242,73.6382,60000.0
2011-06-30 13:35:00,105.32,105.4,105.22,105.4,73300.0,73.6382,73.6941,73.5683,73.6941,73300.0
2011-06-30 13:40:00,105.38,105.53,105.34,105.52,34600.0,73.6801,73.785,73.6522,73.778,34600.0
2011-06-30 13:45:00,105.52,105.59,105.42,105.49,65000.0,73.778,73.827,73.7081,73.7571,65000.0
2011-06-30 13:50:00,105.5,105.64,105.47,105.64,46700.0,73.764,73.8619,73.7431,73.8619,46700.0
2011-06-30 13:55:00,105.64,105.81,105.63,105.81,62900.0,73.8619,73.9808,73.8549,73.9808,62900.0
2011-06-30 14:00:00,105.8,105.86,105.67,105.68,68400.0,73.9738,74.0158,73.8829,73.8899,68400.0
2011-06-30 14:05:00,105.68,105.76,105.63,105.75,29500.0,73.8899,73.9458,73.8549,73.9388,29500.0
2011-06-30 14:10:00,105.74,105.8,105.71,105.71,37900.0,73.9319,73.9738,73.9109,73.9109,37900.0
2011-06-30 14:15:00,105.7,105.75,105.63,105.67,33000.0,73.9039,73.9388,73.8549,73.8829,33000.0
2011-06-30 14:20:00,105.68,105.74,105.59,105.72,49900.0,73.8899,73.9319,73.827,73.9179,49900.0
2011-06-30 14:25:00,105.72,105.74,105.64,105.66,44100.0,73.9179,73.9319,73.8619,73.8759,44100.0
2011-06-30 14:30:00,105.67,105.84,105.64,105.84,57800.0,73.8829,74.0018,73.8619,74.0018,57800.0
2011-06-30 14:35:00,105.84,105.9,105.77,105.84,119400.0,74.0018,74.0437,73.9528,74.0018,119400.0
2011-06-30 14:40:00,105.83,105.93,105.8,105.9,58300.0,73.9948,74.0647,73.9738,74.0437,58300.0
2011-06-30 14:45:00,105.92,105.95,105.8,105.81,81400.0,74.0577,74.0787,73.9738,73.9808,81400.0
2011-06-30 14:50:00,105.8,105.94,105.77,105.93,73200.0,73.9738,74.0717,73.9528,74.0647,73200.0
2011-06-30 14:55:00,105.93,105.99,105.84,105.86,75500.0,74.0647,74.1066,74.0018,74.0158,75500.0
2011-06-30 15:00:00,105.85,105.87,105.71,105.76,89500.0,74.0088,74.0227,73.9109,73.9458,89500.0
2011-06-30 15:05:00,105.75,105.9,105.74,105.87,97500.0,73.9388,74.0437,73.9319,74.0227,97500.0
2011-06-30 15:10:00,105.88,105.91,105.82,105.9,208900.0,74.0297,74.0507,73.9878,74.0437,208900.0
2011-06-30 15:15:00,105.9,106.1,105.9,106.08,236800.0,74.0437,74.1836,74.0437,74.1696,236800.0
2011-06-30 15:20:00,106.1,106.3,106.09,106.22,298300.0,74.1836,74.3234,74.1766,74.2675,298300.0
2011-06-30 15:25:00,106.2,106.29,106.11,106.2,111100.0,74.2535,74.3164,74.1906,74.2535,111100.0
2011-06-30 15:30:00,106.21,106.34,106.16,106.31,205000.0,74.2605,74.3514,74.2255,74.3304,205000.0
2011-06-30 15:35:00,106.31,106.56,106.28,106.52,201700.0,74.3304,74.5052,74.3094,74.4772,201700.0
2011-06-30 15:40:00,106.53,106.82,106.49,106.82,305900.0,74.4842,74.687,74.4562,74.687,305900.0
2011-06-30 15:45:00,106.83,106.93,106.5,106.57,323600.0,74.694,74.7639,74.4632,74.5122,323600.0
2011-06-30 15:50:00,106.56,106.57,106.4,106.43,219500.0,74.5052,74.5122,74.3933,74.4143,219500.0
2011-06-30 15:55:00,106.44,106.59,106.43,106.43,541300.0,74.4213,74.5262,74.4143,74.4143,541300.0
2011-07-01 09:30:00,106.15,106.61,105.77,106.0,237000.0,74.2185,74.5401,73.9528,74.1136,237000.0
2011-07-01 09:35:00,106.02,106.25,105.75,106.2,115400.0,74.1276,74.2884,73.9388,74.2535,115400.0
2011-07-01 09:40:00,106.18,106.5,106.04,106.16,101900.0,74.2395,74.4632,74.1416,74.2255,101900.0
2011-07-01 09:45:00,106.13,106.4,106.0,106.33,89100.0,74.2045,74.3933,74.1136,74.3444,89100.0
2011-07-01 09:50:00,106.31,106.36,106.18,106.21,47400.0,74.3304,74.3653,74.2395,74.2605,47400.0
2011-07-01 09:55:00,106.21,106.35,106.21,106.28,70400.0,74.2605,74.3584,74.2605,74.3094,70400.0
2011-07-01 10:00:00,106.29,107.66,106.26,107.51,544900.0,74.3164,75.2743,74.2954,75.1694,544900.0
2011-07-01 10:05:00,107.51,107.57,107.32,107.5,239800.0,75.1694,75.2114,75.0366,75.1624,239800.0
2011-07-01 10:10:00,107.51,107.81,107.37,107.57,185400.0,75.1694,75.3792,75.0715,75.2114,185400.0
2011-07-01 10:15:00,107.56,107.8,107.54,107.76,174600.0,75.2044,75.3722,75.1904,75.3442,174600.0
2011-07-01 10:20:00,107.76,108.25,107.74,108.21,330800.0,75.3442,75.6868,75.3302,75.6588,330800.0
2011-07-01 10:25:00,108.22,108.3,108.02,108.02,144300.0,75.6658,75.7218,75.526,75.526,144300.0
2011-07-01 10:30:00,108.03,108.08,107.63,108.07,240100.0,75.533,75.5679,75.2533,75.561,240100.0
2011-07-01 10:35:00,108.08,108.32,108.06,108.24,167700.0,75.5679,75.7358,75.554,75.6798,167700.0
2011-07-01 10:40:00,108.23,108.32,108.19,108.2,130500.0,75.6728,75.7358,75.6449,75.6518,130500.0
2011-07-01 10:45:00,108.2,108.24,107.92,108.0,157600.0,75.6518,75.6798,75.4561,75.512,157600.0
2011-07-01 10:50:00,108.01,108.15,108.0,108.01,61000.0,75.519,75.6169,75.512,75.519,61000.0
2011-07-01 10:55:00,108.0,108.01,107.8,107.88,74500.0,75.512,75.519,75.3722,75.4281,74500.0
2011-07-01 11:00:00,107.89,108.05,107.75,107.99,104200.0,75.4351,75.547,75.3372,75.505,104200.0
2011-07-01 11:05:00,107.97,108.09,107.84,107.98,94500.0,75.491,75.5749,75.4001,75.498,94500.0
2011-07-01 11:10:00,107.96,108.09,107.94,108.06,34600.0,75.484,75.5749,75.4701,75.554,34600.0
2011-07-01 11:15:00,108.06,108.21,108.04,108.12,112800.0,75.554,75.6588,75.54,75.5959,112800.0
2011-07-01 11:20:00,108.13,108.27,108.1,108.26,79700.0,75.6029,75.7008,75.5819,75.6938,79700.0
2011-07-01 11:25:00,108.27,108.29,108.17,108.26,69400.0,75.7008,75.7148,75.6309,75.6938,69400.0
2011-07-01 11:30:00,108.25,108.3,108.2,108.3,53900.0,75.6868,75.7218,75.6518,75.7218,53900.0
2011-07-01 11:35:00,108.3,108.44,108.26,108.28,144200.0,75.7218,75.8197,75.6938,75.7078,144200.0
2011-07-01 11:40:00,108.28,108.34,108.23,108.29,47400.0,75.7078,75.7497,75.6728,75.7148,47400.0
2011-07-01 11:45:00,108.3,108.3,108.16,108.23,51600.0,75.7218,75.7218,75.6239,75.6728,51600.0
2011-07-01 11:50:00,108.23,108.54,108.2,108.53,118200.0,75.6728,75.8896,75.6518,75.8826,118200.0
2011-07-01 11:55:00,108.51,108.72,108.51,108.67,104100.0,75.8686,76.0154,75.8686,75.9805,104100.0
2011-07-01 12:00:00,108.69,108.77,108.39,108.55,92400.0,75.9944,76.0504,75.7847,75.8966,92400.0
2011-07-01 12:05:00,108.56,108.75,108.56,108.69,70900.0,75.9036,76.0364,75.9036,75.9944,70900.0
2011-07-01 12:10:00,108.69,108.99,108.68,108.96,108800.0,75.9944,76.2042,75.9875,76.1832,108800.0
2011-07-01 12:15:00,108.97,109.0,108.87,108.96,133100.0,76.1902,76.2112,76.1203,76.1832,133100.0
2011-07-01 12:20:00,108.95,109.03,108.9,108.98,96000.0,76.1762,76.2322,76.1413,76.1972,96000.0
2011-07-01 12:25:00,108.96,109.16,108.8,109.15,123000.0,76.1832,76.3231,76.0714,76.3161,123000.0
2011-07-01 12:30:00,109.15,109.17,108.82,108.82,110300.0,76.3161,76.3301,76.0853,76.0853,110300.0
2011-07-01 12:35:00,108.82,108.94,108.77,108.94,79500.0,76.0853,76.1692,76.0504,76.1692,79500.0
2011-07-01 12:40:00,108.92,108.95,108.77,108.79,81800.0,76.1553,76.1762,76.0504,76.0644,81800.0
2011-07-01 12:45:00,108.79,108.8,108.6,108.7,95000.0,76.0644,76.0714,75.9315,76.0014,95000.0
2011-07-01 12:50:00,108.7,108.73,108.53,108.6,102900.0,76.0014,76.0224,75.8826,75.9315,102900.0
2011-07-01 12:55:00,108.6,108.75,108.6,108.75,65000.0,75.9315,76.0364,75.9315,76.0364,65000.0
2011-07-01 13:00:00,108.75,108.82,108.68,108.7,114300.0,76.0364,76.0853,75.9875,76.0014,114300.0
2011-07-01 13:05:00,108.69,108.72,108.55,108.69,98300.0,75.9944,76.0154,75.8966,75.9944,98300.0
2011-07-01 13:10:00,108.7,108.76,108.63,108.68,92600.0,76.0014,76.0434,75.9525,75.9875,92600.0
2011-07-01 13:15:00,108.68,108.7,108.58,108.6,72900.0,75.9875,76.0014,75.9175,75.9315,72900.0
2011-07-01 13:20:00,108.58,108.59,108.49,108.51,75100.0,75.9175,75.9245,75.8546,75.8686,75100.0
2011-07-01 13:25:00,108.5,108.71,108.49,108.69,66800.0,75.8616,76.0084,75.8546,75.9944,66800.0
2011-07-01 13:30:00,108.69,108.7,108.64,108.69,24700.0,75.9944,76.0014,75.9595,75.9944,24700.0
2011-07-01 13:35:00,108.69,108.85,108.66,108.83,82000.0,75.9944,76.1063,75.9735,76.0923,82000.0
2011-07-01 13:40:00,108.83,108.83,108.63,108.7,64400.0,76.0923,76.0923,75.9525,76.0014,64400.0
2011-07-01 13:45:00,108.69,108.77,108.64,108.67,37300.0,75.9944,76.0504,75.9595,75.9805,37300.0
2011-07-01 13:50:00,108.68,108.7,108.57,108.57,71300.0,75.9875,76.0014,75.9105,75.9105,71300.0
2011-07-01 13:55:00,108.58,108.61,108.53,108.58,73400.0,75.9175,75.9385,75.8826,75.9175,73400.0
2011-07-01 14:00:00,108.59,108.6,108.51,108.54,57400.0,75.9245,75.9315,75.8686,75.8896,57400.0
2011-07-01 14:05:00,108.53,108.54,108.35,108.4,87000.0,75.8826,75.8896,75.7567,75.7917,87000.0
2011-07-01 14:10:00,108.4,108.46,108.36,108.45,82700.0,75.7917,75.8336,75.7637,75.8266,82700.0
2011-07-01 14:15:00,108.45,108.59,108.43,108.47,57000.0,75.8266,75.9245,75.8127,75.8406,57000.0
2011-07-01 14:20:00,108.46,108.62,108.42,108.53,56800.0,75.8336,75.9455,75.8057,75.8826,56800.0
2011-07-01 14:25:00,108.53,108.53,108.29,108.46,94000.0,75.8826,75.8826,75.7148,75.8336,94000.0
2011-07-01 14:30:00,108.47,108.61,108.42,108.61,103900.0,75.8406,75.9385,75.8057,75.9385,103900.0
2011-07-01 14:35:00,108.6,108.67,108.54,108.65,98000.0,75.9315,75.9805,75.8896,75.9665,98000.0
2011-07-01 14:40:00,108.65,108.72,108.48,108.57,127700.0,75.9665,76.0154,75.8476,75.9105,127700.0
2011-07-01 14:45:00,108.58,108.62,108.54,108.59,36200.0,75.9175,75.9455,75.8896,75.9245,36200.0
2011-07-01 14:50:00,108.59,108.65,108.5,108.61,58300.0,75.9245,75.9665,75.8616,75.9385,58300.0
2011-07-01 14:55:00,108.62,108.78,108.51,108.7,65000.0,75.9455,76.0574,75.8686,76.0014,65000.0
2011-07-01 15:00:00,108.71,108.72,108.62,108.67,59800.0,76.0084,76.0154,75.9455,75.9805,59800.0
2011-07-01 15:05:00,108.67,108.74,108.62,108.63,81300.0,75.9805,76.0294,75.9455,75.9525,81300.0
2011-07-01 15:10:00,108.63,108.77,108.63,108.75,79700.0,75.9525,76.0504,75.9525,76.0364,79700.0
2011-07-01 15:15:00,108.74,108.76,108.48,108.49,98800.0,76.0294,76.0434,75.8476,75.8546,98800.0
2011-07-01 15:20:00,108.48,108.48,108.35,108.39,125000.0,75.8476,75.8476,75.7567,75.7847,125000.0
2011-07-01 15:25:00,108.39,108.52,108.38,108.44,128500.0,75.7847,75.8756,75.7777,75.8197,128500.0
2011-07-01 15:30:00,108.45,108.5,108.34,108.47,106800.0,75.8266,75.8616,75.7497,75.8406,106800.0
2011-07-01 15:35:00,108.47,108.54,108.42,108.54,85100.0,75.8406,75.8896,75.8057,75.8896,85100.0
2011-07-01 15:40:00,108.55,108.71,108.52,108.7,142900.0,75.8966,76.0084,75.8756,76.0014,142900.0
2011-07-01 15:45:00,108.7,108.77,108.57,108.58,190600.0,76.0014,76.0504,75.9105,75.9175,190600.0
2011-07-01 15:50:00,108.58,108.7,108.51,108.51,184000.0,75.9175,76.0014,75.8686,75.8686,184000.0
2011-07-01 15:55:00,108.52,108.63,108.51,108.59,304300.0,75.8756,75.9525,75.8686,75.9245,304300.0
2011-07-05 09:30:00,107.92,108.23,107.53,107.74,306200.0,75.4561,75.6728,75.1834,75.3302,306200.0
2011-07-05 09:35:00,107.77,107.97,107.55,107.87,197800.0,75.3512,75.491,75.1974,75.4211,197800.0
2011-07-05 09:40:00,107.9,108.36,107.81,108.06,175200.0,75.4421,75.7637,75.3792,75.554,175200.0
2011-07-05 09:45:00,108.08,108.14,107.83,107.88,110600.0,75.5679,75.6099,75.3931,75.4281,110600.0
2011-07-05 09:50:00,107.88,108.09,107.7,108.01,78100.0,75.4281,75.5749,75.3023,75.519,78100.0
2011-07-05 09:55:00,108.06,108.13,107.85,107.85,85600.0,75.554,75.6029,75.4071,75.4071,85600.0
2011-07-05 10:00:00,107.85,108.21,107.61,107.97,184900.0,75.4071,75.6588,75.2393,75.491,184900.0
2011-07-05 10:05:00,107.99,108.32,107.99,108.1,96200.0,75.505,75.7358,75.505,75.5819,96200.0
2011-07-05 10:10:00,108.11,108.15,107.94,107.98,89700.0,75.5889,75.6169,75.4701,75.498,89700.0
2011-07-05 10:15:00,107.99,107.99,107.6,107.61,98600.0,75.505,75.505,75.2323,75.2393,98600.0
2011-07-05 10:20:00,107.62,107.74,107.34,107.4,112800.0,75.2463,75.3302,75.0505,75.0925,112800.0
2011-07-05 10:25:00,107.39,107.65,107.39,107.6,96100.0,75.0855,75.2673,75.0855,75.2323,96100.0
2011-07-05 10:30:00,107.6,107.69,107.46,107.47,103900.0,75.2323,75.2953,75.1345,75.1414,103900.0
2011-07-05 10:35:00,107.47,107.62,107.4,107.59,74800.0,75.1414,75.2463,75.0925,75.2253,74800.0
2011-07-05 10:40:00,107.61,108.13,107.61,108.09,126400.0,75.2393,75.6029,75.2393,75.5749,126400.0
2011-07-05 10:45:00,108.07,108.23,108.06,108.15,168900.0,75.561,75.6728,75.554,75.6169,168900.0
2011-07-05 10:50:00,108.17,108.23,107.94,107.94,92100.0,75.6309,75.6728,75.4701,75.4701,92100.0
2011-07-05 10:55:00,107.96,107.96,107.58,107.63,111000.0,75.484,75.484,75.2184,75.2533,111000.0
2011-07-05 11:00:00,107.63,107.75,107.49,107.54,80100.0,75.2533,75.3372,75.1554,75.1904,80100.0
2011-07-05 11:05:00,107.53,107.79,107.45,107.73,105300.0,75.1834,75.3652,75.1275,75.3232,105300.0
2011-07-05 11:10:00,107.74,108.03,107.72,107.98,70800.0,75.3302,75.533,75.3162,75.498,70800.0
2011-07-05 11:15:00,107.98,108.18,107.96,108.16,86400.0,75.498,75.6379,75.484,75.6239,86400.0
2011-07-05 11:20:00,108.16,108.26,108.02,108.02,57500.0,75.6239,75.6938,75.526,75.526,57500.0
2011-07-05 11:25:00,108.02,108.08,107.87,108.04,68000.0,75.526,75.5679,75.4211,75.54,68000.0
2011-07-05 11:30:00,108.04,108.28,107.98,108.27,110000.0,75.54,75.7078,75.498,75.7008,110000.0
2011-07-05 11:35:00,108.26,108.32,108.21,108.24,54800.0,75.6938,75.7358,75.6588,75.6798,54800.0
2011-07-05 11:40:00,108.24,108.29,108.08,108.29,86500.0,75.6798,75.7148,75.5679,75.7148,86500.0
2011-07-05 11:45:00,108.27,108.49,108.27,108.45,63800.0,75.7008,75.8546,75.7008,75.8266,63800.0
2011-07-05 11:50:00,108.45,108.49,108.31,108.41,70700.0,75.8266,75.8546,75.7288,75.7987,70700.0
2011-07-05 11:55:00,108.44,108.46,108.3,108.46,33600.0,75.8197,75.8336,75.7218,75.8336,33600.0
2011-07-05 12:00:00,108.47,108.59,108.42,108.47,60400.0,75.8406,75.9245,75.8057,75.8406,60400.0
2011-07-05 12:05:00,108.47,108.66,108.47,108.66,70100.0,75.8406,75.9735,75.8406,75.9735,70100.0
2011-07-05 12:10:00,108.66,108.78,108.63,108.7,85600.0,75.9735,76.0574,75.9525,76.0014,85600.0
2011-07-05 12:15:00,108.7,108.71,108.52,108.54,56000.0,76.0014,76.0084,75.8756,75.8896,56000.0
2011-07-05 12:20:00,108.54,108.54,108.41,108.41,34900.0,75.8896,75.8896,75.7987,75.7987,34900.0
2011-07-05 12:25:00,108.41,108.43,108.33,108.43,45400.0,75.7987,75.8127,75.7427,75.8127,45400.0
2011-07-05 12:30:00,108.44,108.5,108.34,108.36,49000.0,75.8197,75.8616,75.7497,75.7637,49000.0
2011-07-05 12:35:00,108.37,108.43,108.22,108.25,83500.0,75.7707,75.8127,75.6658,75.6868,83500.0
2011-07-05 12:40:00,108.25,108.36,108.19,108.19,99100.0,75.6868,75.7637,75.6449,75.6449,99100.0
2011-07-05 12:45:00,108.19,108.27,108.1,108.12,74900.0,75.6449,75.7008,75.5819,75.5959,74900.0
2011-07-05 12:50:00,108.13,108.18,108.04,108.14,81100.0,75.6029,75.6379,75.54,75.6099,81100.0
2011-07-05 12:55:00,108.15,108.16,108.01,108.14,49600.0,75.6169,75.6239,75.519,75.6099,49600.0
2011-07-05 13:00:00,108.15,108.39,108.12,108.37,53100.0,75.6169,75.7847,75.5959,75.7707,53100.0
2011-07-05 13:05:00,108.37,108.47,108.34,108.4,75400.0,75.7707,75.8406,75.7497,75.7917,75400.0
2011-07-05 13:10:00,108.41,108.49,108.35,108.49,37800.0,75.7987,75.8546,75.7567,75.8546,37800.0
2011-07-05 13:15:00,108.5,108.52,108.46,108.49,43800.0,75.8616,75.8756,75.8336,75.8546,43800.0
2011-07-05 13:20:00,108.5,108.51,108.45,108.49,34100.0,75.8616,75.8686,75.8266,75.8546,34100.0
2011-07-05 13:25:00,108.49,108.51,108.47,108.5,19100.0,75.8546,75.8686,75.8406,75.8616,19100.0
2011-07-05 13:30:00,108.5,108.51,108.4,108.42,24200.0,75.8616,75.8686,75.7917,75.8057,24200.0
2011-07-05 13:35:00,108.43,108.51,108.41,108.5,34100.0,75.8127,75.8686,75.7987,75.8616,34100.0
2011-07-05 13:40:00,108.5,108.51,108.4,108.41,21100.0,75.8616,75.8686,75.7917,75.7987,21100.0
2011-07-05 13:45:00,108.42,108.52,108.42,108.5,43000.0,75.8057,75.8756,75.8057,75.8616,43000.0
2011-07-05 13:50:00,108.5,108.5,108.46,108.47,20600.0,75.8616,75.8616,75.8336,75.8406,20600.0
2011-07-05 13:55:00,108.48,108.51,108.43,108.43,29900.0,75.8476,75.8686,75.8127,75.8127,29900.0
2011-07-05 14:00:00,108.43,108.46,108.14,108.29,172200.0,75.8127,75.8336,75.6099,75.7148,172200.0
2011-07-05 14:05:00,108.28,108.4,108.21,108.24,84700.0,75.7078,75.7917,75.6588,75.6798,84700.0
2011-07-05 14:10:00,108.25,108.42,108.23,108.41,43400.0,75.6868,75.8057,75.6728,75.7987,43400.0
2011-07-05 14:15:00,108.39,108.39,108.16,108.17,57500.0,75.7847,75.7847,75.6239,75.6309,57500.0
2011-07-05 14:20:00,108.17,108.2,107.84,107.86,141300.0,75.6309,75.6518,75.4001,75.4141,141300.0
2011-07-05 14:25:00,107.86,107.99,107.74,107.95,87100.0,75.4141,75.505,75.3302,75.4771,87100.0
2011-07-05 14:30:00,107.95,107.99,107.85,107.9,73300.0,75.4771,75.505,75.4071,75.4421,73300.0
2011-07-05 14:35:00,107.89,108.3,107.85,108.29,100900.0,75.4351,75.7218,75.4071,75.7148,100900.0
2011-07-05 14:40:00,108.3,108.35,108.22,108.28,48200.0,75.7218,75.7567,75.6658,75.7078,48200.0
2011-07-05 14:45:00,108.28,108.41,108.24,108.33,35100.0,75.7078,75.7987,75.6798,75.7427,35100.0
2011-07-05 14:50:00,108.33,108.41,108.32,108.32,26000.0,75.7427,75.7987,75.7358,75.7358,26000.0
2011-07-05 14:55:00,108.32,108.48,108.24,108.42,48700.0,75.7358,75.8476,75.6798,75.8057,48700.0
2011-07-05 15:00:00,108.44,108.44,108.26,108.35,51100.0,75.8197,75.8197,75.6938,75.7567,51100.0
2011-07-05 15:05:00,108.35,108.49,108.34,108.49,38900.0,75.7567,75.8546,75.7497,75.8546,38900.0
2011-07-05 15:10:00,108.5,108.52,108.32,108.33,41800.0,75.8616,75.8756,75.7358,75.7427,41800.0
2011-07-05 15:15:00,108.32,108.43,108.3,108.34,30100.0,75.7358,75.8127,75.7218,75.7497,30100.0
2011-07-05 15:20:00,108.35,108.61,108.34,108.61,114900.0,75.7567,75.9385,75.7497,75.9385,114900.0
2011-07-05 15:25:00,108.6,108.74,108.57,108.7,87800.0,75.9315,76.0294,75.9105,76.0014,87800.0
2011-07-05 15:30:00,108.69,108.75,108.59,108.6,105700.0,75.9944,76.0364,75.9245,75.9315,105700.0
2011-07-05 15:35:00,108.6,108.72,108.59,108.65,143700.0,75.9315,76.0154,75.9245,75.9665,143700.0
2011-07-05 15:40:00,108.64,108.67,108.43,108.58,129800.0,75.9595,75.9805,75.8127,75.9175,129800.0
2011-07-05 15:45:00,108.57,108.57,108.41,108.48,127800.0,75.9105,75.9105,75.7987,75.8476,127800.0
2011-07-05 15:50:00,108.48,108.51,108.41,108.46,125600.0,75.8476,75.8686,75.7987,75.8336,125600.0
2011-07-05 15:55:00,108.47,108.5,108.36,108.44,176200.0,75.8406,75.8616,75.7637,75.8197,176200.0
2011-07-06 09:30:00,108.11,109.1,108.1,109.1,186500.0,75.5889,76.2811,75.5819,76.2811,186500.0
2011-07-06 09:35:00,109.08,109.28,108.79,108.95,290100.0,76.2671,76.407,76.0644,76.1762,290100.0
2011-07-06 09:40:00,108.9,109.08,108.7,108.8,109200.0,76.1413,76.2671,76.0014,76.0714,109200.0
2011-07-06 09:45:00,108.75,108.95,108.59,108.93,98500.0,76.0364,76.1762,75.9245,76.1623,98500.0
2011-07-06 09:50:00,108.95,109.04,108.53,108.58,108000.0,76.1762,76.2392,75.8826,75.9175,108000.0
2011-07-06 09:55:00,108.56,108.88,108.48,108.88,76100.0,75.9036,76.1273,75.8476,76.1273,76100.0
2011-07-06 10:00:00,108.82,109.02,108.43,108.64,122300.0,76.0853,76.2252,75.8127,75.9595,122300.0
2011-07-06 10:05:00,108.61,108.61,108.3,108.6,103800.0,75.9385,75.9385,75.7218,75.9315,103800.0
2011-07-06 10:10:00,108.6,108.64,108.22,108.23,98900.0,75.9315,75.9595,75.6658,75.6728,98900.0
2011-07-06 10:15:00,108.23,108.36,108.09,108.12,89000.0,75.6728,75.7637,75.5749,75.5959,89000.0
2011-07-06 10:20:00,108.12,108.6,108.08,108.59,89200.0,75.5959,75.9315,75.5679,75.9245,89200.0
2011-07-06 10:25:00,108.61,108.77,108.49,108.76,107500.0,75.9385,76.0504,75.8546,76.0434,107500.0
2011-07-06 10:30:00,108.76,108.84,108.63,108.69,98300.0,76.0434,76.0993,75.9525,75.9944,98300.0
2011-07-06 10:35:00,108.67,108.69,108.42,108.68,80100.0,75.9805,75.9944,75.8057,75.9875,80100.0
2011-07-06 10:40:00,108.71,108.76,108.53,108.6,81400.0,76.0084,76.0434,75.8826,75.9315,81400.0
2011-07-06 10:45:00,108.57,108.58,108.33,108.57,51500.0,75.9105,75.9175,75.7427,75.9105,51500.0
2011-07-06 10:50:00,108.58,108.78,108.52,108.66,69200.0,75.9175,76.0574,75.8756,75.9735,69200.0
2011-07-06 10:55:00,108.67,108.77,108.59,108.72,84800.0,75.9805,76.0504,75.9245,76.0154,84800.0
2011-07-06 11:00:00,108.73,108.89,108.62,108.76,83600.0,76.0224,76.1343,75.9455,76.0434,83600.0
2011-07-06 11:05:00,108.78,108.87,108.71,108.74,55900.0,76.0574,76.1203,76.0084,76.0294,55900.0
2011-07-06 11:10:00,108.76,109.04,108.76,108.96,67200.0,76.0434,76.2392,76.0434,76.1832,67200.0
2011-07-06 11:15:00,108.95,109.14,108.9,109.05,61300.0,76.1762,76.3091,76.1413,76.2462,61300.0
2011-07-06 11:20:00,109.08,109.22,109.02,109.1,49000.0,76.2671,76.365,76.2252,76.2811,49000.0
2011-07-06 11:25:00,109.11,109.15,109.0,109.1,50200.0,76.2881,76.3161,76.2112,76.2811,50200.0
2011-07-06 11:30:00,109.12,109.19,109.04,109.17,48400.0,76.2951,76.344,76.2392,76.3301,48400.0
2011-07-06 11:35:00,109.19,109.39,109.16,109.35,130800.0,76.344,76.4839,76.3231,76.4559,130800.0
2011-07-06 11:40:00,109.36,109.5,109.31,109.45,101600.0,76.4629,76.5608,76.4279,76.5258,101600.0
2011-07-06 11:45:00,109.45,109.58,109.42,109.56,65700.0,76.5258,76.6167,76.5049,76.6027,65700.0
2011-07-06 11:50:00,109.57,109.67,109.47,109.5,79000.0,76.6097,76.6797,76.5398,76.5608,79000.0
2011-07-06 11:55:00,109.53,109.65,109.47,109.55,58200.0,76.5818,76.6657,76.5398,76.5957,58200.0
2011-07-06 12:00:00,109.54,109.57,109.36,109.36,46300.0,76.5888,76.6097,76.4629,76.4629,46300.0
2011-07-06 12:05:00,109.36,109.4,109.32,109.37,43300.0,76.4629,76.4909,76.4349,76.4699,43300.0
2011-07-06 12:10:00,109.41,109.64,109.41,109.64,76900.0,76.4979,76.6587,76.4979,76.6587,76900.0
2011-07-06 12:15:00,109.62,109.77,109.57,109.74,76800.0,76.6447,76.7496,76.6097,76.7286,76800.0
2011-07-06 12:20:00,109.74,109.89,109.66,109.67,64200.0,76.7286,76.8335,76.6727,76.6797,64200.0
2011-07-06 12:25:00,109.67,109.8,109.62,109.74,69200.0,76.6797,76.7705,76.6447,76.7286,69200.0
2011-07-06 12:30:00,109.74,109.77,109.67,109.72,41900.0,76.7286,76.7496,76.6797,76.7146,41900.0
2011-07-06 12:35:00,109.72,109.89,109.63,109.89,57400.0,76.7146,76.8335,76.6517,76.8335,57400.0
2011-07-06 12:40:00,109.89,109.89,109.79,109.84,36200.0,76.8335,76.8335,76.7636,76.7985,36200.0
2011-07-06 12:45:00,109.84,109.9,109.79,109.89,41900.0,76.7985,76.8405,76.7636,76.8335,41900.0
2011-07-06 12:50:00,109.9,109.9,109.8,109.87,62900.0,76.8405,76.8405,76.7705,76.8195,62900.0
2011-07-06 12:55:00,109.86,110.0,109.86,110.0,109400.0,76.8125,76.9104,76.8125,76.9104,109400.0
2011-07-06 13:00:00,109.99,110.1,109.97,110.09,190100.0,76.9034,76.9803,76.8894,76.9733,190100.0
2011-07-06 13:05:00,110.08,110.1,109.93,109.94,76500.0,76.9663,76.9803,76.8614,76.8684,76500.0
2011-07-06 13:10:00,109.91,109.93,109.82,109.87,74900.0,76.8475,76.8614,76.7845,76.8195,74900.0
2011-07-06 13:15:00,109.88,109.91,109.71,109.76,136100.0,76.8265,76.8475,76.7076,76.7426,136100.0
2011-07-06 13:20:00,109.77,109.82,109.6,109.6,60200.0,76.7496,76.7845,76.6307,76.6307,60200.0
2011-07-06 13:25:00,109.62,109.82,109.6,109.8,90100.0,76.6447,76.7845,76.6307,76.7705,90100.0
2011-07-06 13:30:00,109.8,109.9,109.8,109.84,42500.0,76.7705,76.8405,76.7705,76.7985,42500.0
2011-07-06 13:35:00,109.84,109.92,109.72,109.81,56900.0,76.7985,76.8544,76.7146,76.7775,56900.0
2011-07-06 13:40:00,109.82,109.94,109.79,109.93,35900.0,76.7845,76.8684,76.7636,76.8614,35900.0
2011-07-06 13:45:00,109.91,109.95,109.8,109.86,47400.0,76.8475,76.8754,76.7705,76.8125,47400.0
2011-07-06 13:50:00,109.86,109.87,109.63,109.66,39700.0,76.8125,76.8195,76.6517,76.6727,39700.0
2011-07-06 13:55:00,109.64,109.77,109.6,109.73,109200.0,76.6587,76.7496,76.6307,76.7216,109200.0
2011-07-06 14:00:00,109.73,109.8,109.68,109.68,26900.0,76.7216,76.7705,76.6866,76.6866,26900.0
2011-07-06 14:05:00,109.7,109.7,109.58,109.6,54300.0,76.7006,76.7006,76.6167,76.6307,54300.0
2011-07-06 14:10:00,109.6,109.61,109.5,109.52,79300.0,76.6307,76.6377,76.5608,76.5748,79300.0
2011-07-06 14:15:00,109.52,109.56,109.43,109.52,71400.0,76.5748,76.6027,76.5118,76.5748,71400.0
2011-07-06 14:20:00,109.5,109.59,109.4,109.54,60000.0,76.5608,76.6237,76.4909,76.5888,60000.0
2011-07-06 14:25:00,109.56,109.72,109.56,109.7,41800.0,76.6027,76.7146,76.6027,76.7006,41800.0
2011-07-06 14:30:00,109.71,109.75,109.66,109.67,24900.0,76.7076,76.7356,76.6727,76.6797,24900.0
2011-07-06 14:35:00,109.68,109.8,109.66,109.75,53200.0,76.6866,76.7705,76.6727,76.7356,53200.0
2011-07-06 14:40:00,109.74,109.85,109.7,109.84,53400.0,76.7286,76.8055,76.7006,76.7985,53400.0
2011-07-06 14:45:00,109.83,110.0,109.77,109.77,83400.0,76.7915,76.9104,76.7496,76.7496,83400.0
2011-07-06 14:50:00,109.76,109.82,109.73,109.73,35100.0,76.7426,76.7845,76.7216,76.7216,35100.0
2011-07-06 14:55:00,109.74,109.77,109.6,109.65,58100.0,76.7286,76.7496,76.6307,76.6657,58100.0
2011-07-06 15:00:00,109.62,109.68,109.49,109.52,70600.0,76.6447,76.6866,76.5538,76.5748,70600.0
2011-07-06 15:05:00,109.52,109.7,109.39,109.65,80300.0,76.5748,76.7006,76.4839,76.6657,80300.0
2011-07-06 15:10:00,109.64,109.68,109.51,109.55,58800.0,76.6587,76.6866,76.5678,76.5957,58800.0
2011-07-06 15:15:00,109.53,109.69,109.44,109.68,62900.0,76.5818,76.6936,76.5188,76.6866,62900.0
2011-07-06 15:20:00,109.7,109.85,109.65,109.84,102800.0,76.7006,76.8055,76.6657,76.7985,102800.0
2011-07-06 15:25:00,109.83,109.89,109.7,109.8,55600.0,76.7915,76.8335,76.7006,76.7705,55600.0
2011-07-06 15:30:00,109.82,109.84,109.7,109.73,77700.0,76.7845,76.7985,76.7006,76.7216,77700.0
2011-07-06 15:35:00,109.74,109.78,109.6,109.78,91800.0,76.7286,76.7566,76.6307,76.7566,91800.0
2011-07-06 15:40:00,109.79,109.86,109.66,109.8,124500.0,76.7636,76.8125,76.6727,76.7705,124500.0
2011-07-06 15:45:00,109.81,109.95,109.81,109.88,200400.0,76.7775,76.8754,76.7775,76.8265,200400.0
2011-07-06 15:50:00,109.88,110.06,109.88,110.02,257900.0,76.8265,76.9523,76.8265,76.9244,257900.0
2011-07-06 15:55:00,110.03,110.12,109.98,110.03,320200.0,76.9314,76.9943,76.8964,76.9314,320200.0
2011-07-07 09:30:00,111.55,112.0,111.25,111.81,392300.0,77.9941,78.3088,77.7844,78.1759,392300.0
2011-07-07 09:35:00,111.82,112.29,111.75,112.29,239100.0,78.1829,78.5115,78.134,78.5115,239100.0
2011-07-07 09:40:00,112.26,112.32,111.76,111.83,175800.0,78.4905,78.5325,78.1409,78.1899,175800.0
2011-07-07 09:45:00,111.81,111.98,111.61,111.83,182500.0,78.1759,78.2948,78.0361,78.1899,182500.0
2011-07-07 09:50:00,111.8,112.2,111.77,111.89,174900.0,78.1689,78.4486,78.1479,78.2318,174900.0
2011-07-07 09:55:00,111.91,112.08,111.8,111.95,147400.0,78.2458,78.3647,78.1689,78.2738,147400.0
2011-07-07 10:00:00,111.94,112.08,111.84,111.85,145500.0,78.2668,78.3647,78.1969,78.2039,145500.0
2011-07-07 10:05:00,111.88,111.91,111.53,111.63,124200.0,78.2249,78.2458,77.9801,78.0501,124200.0
2011-07-07 10:10:00,111.64,111.8,111.63,111.71,90300.0,78.057,78.1689,78.0501,78.106,90300.0
2011-07-07 10:15:00,111.72,111.91,111.64,111.75,78700.0,78.113,78.2458,78.057,78.134,78700.0
2011-07-07 10:20:00,111.75,111.96,111.72,111.94,74000.0,78.134,78.2808,78.113,78.2668,74000.0
2011-07-07 10:25:00,111.94,112.09,111.82,111.96,82800.0,78.2668,78.3717,78.1829,78.2808,82800.0
2011-07-07 10:30:00,111.95,112.08,111.75,111.96,108700.0,78.2738,78.3647,78.134,78.2808,108700.0
2011-07-07 10:35:00,111.99,112.06,111.94,112.0,91200.0,78.3018,78.3507,78.2668,78.3088,91200.0
2011-07-07 10:40:00,111.98,112.02,111.79,111.89,69200.0,78.2948,78.3227,78.1619,78.2318,69200.0
2011-07-07 10:45:00,111.89,112.04,111.84,112.04,89000.0,78.2318,78.3367,78.1969,78.3367,89000.0
2011-07-07 10:50:00,112.04,112.05,111.92,111.94,54200.0,78.3367,78.3437,78.2528,78.2668,54200.0
2011-07-07 10:55:00,111.93,112.01,111.9,111.96,65000.0,78.2598,78.3157,78.2388,78.2808,65000.0
2011-07-07 11:00:00,111.96,111.98,111.8,111.95,79500.0,78.2808,78.2948,78.1689,78.2738,79500.0
2011-07-07 11:05:00,111.95,112.01,111.81,111.99,103900.0,78.2738,78.3157,78.1759,78.3018,103900.0
2011-07-07 11:10:00,112.0,112.01,111.86,111.91,63300.0,78.3088,78.3157,78.2109,78.2458,63300.0
2011-07-07 11:15:00,111.93,111.99,111.87,111.91,46600.0,78.2598,78.3018,78.2179,78.2458,46600.0
2011-07-07 11:20:00,111.9,111.96,111.88,111.92,42900.0,78.2388,78.2808,78.2249,78.2528,42900.0
2011-07-07 11:25:00,111.92,112.0,111.9,111.9,91000.0,78.2528,78.3088,78.2388,78.2388,91000.0
2011-07-07 11:30:00,111.91,111.97,111.88,111.89,55300.0,78.2458,78.2878,78.2249,78.2318,55300.0
2011-07-07 11:35:00,111.9,112.0,111.8,111.97,100400.0,78.2388,78.3088,78.1689,78.2878,100400.0
2011-07-07 11:40:00,111.98,111.99,111.89,111.96,49600.0,78.2948,78.3018,78.2318,78.2808,49600.0
2011-07-07 11:45:00,111.96,112.07,111.95,112.03,88000.0,78.2808,78.3577,78.2738,78.3297,88000.0
2011-07-07 11:50:00,112.04,112.12,112.01,112.12,41900.0,78.3367,78.3927,78.3157,78.3927,41900.0
2011-07-07 11:55:00,112.12,112.13,112.01,112.01,36000.0,78.3927,78.3996,78.3157,78.3157,36000.0
2011-07-07 12:00:00,112.02,112.07,111.97,112.02,41700.0,78.3227,78.3577,78.2878,78.3227,41700.0
2011-07-07 12:05:00,112.03,112.1,111.99,112.1,31000.0,78.3297,78.3787,78.3018,78.3787,31000.0
2011-07-07 12:10:00,112.1,112.15,112.07,112.15,45600.0,78.3787,78.4136,78.3577,78.4136,45600.0
2011-07-07 12:15:00,112.15,112.2,112.14,112.2,48500.0,78.4136,78.4486,78.4066,78.4486,48500.0
2011-07-07 12:20:00,112.21,112.32,112.19,112.26,75600.0,78.4556,78.5325,78.4416,78.4905,75600.0
2011-07-07 12:25:00,112.27,112.35,112.19,112.19,79600.0,78.4975,78.5535,78.4416,78.4416,79600.0
2011-07-07 12:30:00,112.2,112.31,112.19,112.23,52600.0,78.4486,78.5255,78.4416,78.4696,52600.0
2011-07-07 12:35:00,112.23,112.24,112.15,112.24,39300.0,78.4696,78.4766,78.4136,78.4766,39300.0
2011-07-07 12:40:00,112.26,112.35,112.25,112.32,43600.0,78.4905,78.5535,78.4835,78.5325,43600.0
2011-07-07 12:45:00,112.33,112.34,112.18,112.18,57000.0,78.5395,78.5465,78.4346,78.4346,57000.0
2011-07-07 12:50:00,112.2,112.24,112.06,112.13,58600.0,78.4486,78.4766,78.3507,78.3996,58600.0
2011-07-07 12:55:00,112.15,112.17,112.08,112.1,32300.0,78.4136,78.4276,78.3647,78.3787,32300.0
2011-07-07 13:00:00,112.13,112.15,112.06,112.14,32400.0,78.3996,78.4136,78.3507,78.4066,32400.0
2011-07-07 13:05:00,112.14,112.3,112.1,112.29,114200.0,78.4066,78.5185,78.3787,78.5115,114200.0
2011-07-07 13:10:00,112.27,112.28,112.07,112.09,52400.0,78.4975,78.5045,78.3577,78.3717,52400.0
2011-07-07 13:15:00,112.1,112.18,112.06,112.13,41500.0,78.3787,78.4346,78.3507,78.3996,41500.0
2011-07-07 13:20:00,112.14,112.3,112.11,112.26,99900.0,78.4066,78.5185,78.3857,78.4905,99900.0
2011-07-07 13:25:00,112.29,112.33,112.27,112.27,55600.0,78.5115,78.5395,78.4975,78.4975,55600.0
2011-07-07 13:30:00,112.27,112.3,112.24,112.28,32100.0,78.4975,78.5185,78.4766,78.5045,32100.0
2011-07-07 13:35:00,112.29,112.3,112.19,112.21,83300.0,78.5115,78.5185,78.4416,78.4556,83300.0
2011-07-07 13:40:00,112.21,112.24,112.17,112.21,47000.0,78.4556,78.4766,78.4276,78.4556,47000.0
2011-07-07 13:45:00,112.24,112.28,112.18,112.26,79600.0,78.4766,78.5045,78.4346,78.4905,79600.0
2011-07-07 13:50:00,112.26,112.39,112.26,112.35,65500.0,78.4905,78.5814,78.4905,78.5535,65500.0
2011-07-07 13:55:00,112.36,112.36,112.25,112.31,105600.0,78.5605,78.5605,78.4835,78.5255,105600.0
2011-07-07 14:00:00,112.33,112.4,112.26,112.28,41300.0,78.5395,78.5884,78.4905,78.5045,41300.0
2011-07-07 14:05:00,112.28,112.36,112.27,112.34,29800.0,78.5045,78.5605,78.4975,78.5465,29800.0
2011-07-07 14:10:00,112.35,112.44,112.33,112.43,44000.0,78.5535,78.6164,78.5395,78.6094,44000.0
2011-07-07 14:15:00,112.42,112.5,112.39,112.49,75300.0,78.6024,78.6583,78.5814,78.6514,75300.0
2011-07-07 14:20:00,112.48,112.58,112.47,112.54,87900.0,78.6444,78.7143,78.6374,78.6863,87900.0
2011-07-07 14:25:00,112.54,112.65,112.51,112.53,58000.0,78.6863,78.7632,78.6653,78.6793,58000.0
2011-07-07 14:30:00,112.55,112.57,112.44,112.48,90900.0,78.6933,78.7073,78.6164,78.6444,90900.0
2011-07-07 14:35:00,112.46,112.47,112.34,112.35,26800.0,78.6304,78.6374,78.5465,78.5535,26800.0
2011-07-07 14:40:00,112.35,112.45,112.34,112.44,35300.0,78.5535,78.6234,78.5465,78.6164,35300.0
2011-07-07 14:45:00,112.45,112.52,112.42,112.52,48000.0,78.6234,78.6723,78.6024,78.6723,48000.0
2011-07-07 14:50:00,112.52,112.54,112.44,112.53,48600.0,78.6723,78.6863,78.6164,78.6793,48600.0
2011-07-07 14:55:00,112.54,112.59,112.38,112.45,74300.0,78.6863,78.7213,78.5744,78.6234,74300.0
2011-07-07 15:00:00,112.44,112.45,112.32,112.36,38500.0,78.6164,78.6234,78.5325,78.5605,38500.0
2011-07-07 15:05:00,112.37,112.4,112.27,112.33,63000.0,78.5675,78.5884,78.4975,78.5395,63000.0
2011-07-07 15:10:00,112.33,112.39,112.29,112.33,60600.0,78.5395,78.5814,78.5115,78.5395,60600.0
2011-07-07 15:15:00,112.31,112.36,112.27,112.31,57800.0,78.5255,78.5605,78.4975,78.5255,57800.0
2011-07-07 15:20:00,112.3,112.36,112.27,112.28,76800.0,78.5185,78.5605,78.4975,78.5045,76800.0
2011-07-07 15:25:00,112.28,112.31,112.04,112.07,175300.0,78.5045,78.5255,78.3367,78.3577,175300.0
2011-07-07 15:30:00,112.06,112.13,111.95,112.05,157700.0,78.3507,78.3996,78.2738,78.3437,157700.0
2011-07-07 15:35:00,112.05,112.2,112.03,112.04,121600.0,78.3437,78.4486,78.3297,78.3367,121600.0
2011-07-07 15:40:00,112.07,112.09,111.93,111.94,126800.0,78.3577,78.3717,78.2598,78.2668,126800.0
2011-07-07 15:45:00,111.93,111.93,111.7,111.73,161300.0,78.2598,78.2598,78.099,78.12,161300.0
2011-07-07 15:50:00,111.73,112.02,111.73,111.88,301400.0,78.12,78.3227,78.12,78.2249,301400.0
2011-07-07 15:55:00,111.88,111.89,111.63,111.66,346700.0,78.2249,78.2318,78.0501,78.071,346700.0
2011-07-08 09:30:00,108.57,109.28,107.8,109.17,776300.0,75.9105,76.407,75.3722,76.3301,776300.0
2011-07-08 09:35:00,109.17,109.5,108.67,108.99,358700.0,76.3301,76.5608,75.9805,76.2042,358700.0
2011-07-08 09:40:00,108.99,109.77,108.95,109.66,244600.0,76.2042,76.7496,76.1762,76.6727,244600.0
2011-07-08 09:45:00,109.66,109.66,109.05,109.17,249800.0,76.6727,76.6727,76.2462,76.3301,249800.0
2011-07-08 09:50:00,109.17,110.13,109.14,110.03,194600.0,76.3301,77.0013,76.3091,76.9314,194600.0
2011-07-08 09:55:00,110.05,110.16,109.85,110.0,178900.0,76.9453,77.0223,76.8055,76.9104,178900.0
2011-07-08 10:00:00,110.0,110.01,109.59,109.69,145800.0,76.9104,76.9174,76.6237,76.6936,145800.0
2011-07-08 10:05:00,109.69,109.86,109.58,109.59,106300.0,76.6936,76.8125,76.6167,76.6237,106300.0
2011-07-08 10:10:00,109.59,109.59,109.27,109.33,133800.0,76.6237,76.6237,76.4,76.4419,133800.0
2011-07-08 10:15:00,109.31,109.37,108.97,109.1,166300.0,76.4279,76.4699,76.1902,76.2811,166300.0
2011-07-08 10:20:00,109.1,109.24,108.93,109.22,139400.0,76.2811,76.379,76.1623,76.365,139400.0
2011-07-08 10:25:00,109.24,109.47,109.01,109.42,117600.0,76.379,76.5398,76.2182,76.5049,117600.0
2011-07-08 10:30:00,109.4,109.42,108.96,109.18,151400.0,76.4909,76.5049,76.1832,76.3371,151400.0
2011-07-08 10:35:00,109.17,109.5,109.07,109.45,78200.0,76.3301,76.5608,76.2601,76.5258,78200.0
2011-07-08 10:40:00,109.46,109.56,109.25,109.25,90500.0,76.5328,76.6027,76.386,76.386,90500.0
2011-07-08 10:45:00,109.25,109.48,109.2,109.43,70400.0,76.386,76.5468,76.351,76.5118,70400.0
2011-07-08 10:50:00,109.42,109.55,109.33,109.55,66800.0,76.5049,76.5957,76.4419,76.5957,66800.0
2011-07-08 10:55:00,109.56,109.67,109.5,109.64,61600.0,76.6027,76.6797,76.5608,76.6587,61600.0
2011-07-08 11:00:00,109.64,109.64,109.17,109.19,106500.0,76.6587,76.6587,76.3301,76.344,106500.0
2011-07-08 11:05:00,109.19,109.23,109.0,109.13,109100.0,76.344,76.372,76.2112,76.3021,109100.0
2011-07-08 11:10:00,109.12,109.21,108.81,108.96,136700.0,76.2951,76.358,76.0784,76.1832,136700.0
2011-07-08 11:15:00,108.95,109.04,108.84,109.02,105200.0,76.1762,76.2392,76.0993,76.2252,105200.0
2011-07-08 11:20:00,109.02,109.2,108.94,109.19,77000.0,76.2252,76.351,76.1692,76.344,77000.0
2011-07-08 11:25:00,109.19,109.24,108.95,108.95,76100.0,76.344,76.379,76.1762,76.1762,76100.0
2011-07-08 11:30:00,108.97,108.97,108.7,108.85,109600.0,76.1902,76.1902,76.0014,76.1063,109600.0
2011-07-08 11:35:00,108.83,109.18,108.83,109.18,109600.0,76.0923,76.3371,76.0923,76.3371,109600.0
2011-07-08 11:40:00,109.18,109.25,109.08,109.2,88400.0,76.3371,76.386,76.2671,76.351,88400.0
2011-07-08 11:45:00,109.2,109.35,109.19,109.35,71000.0,76.351,76.4559,76.344,76.4559,71000.0
2011-07-08 11:50:00,109.36,109.39,109.25,109.29,63900.0,76.4629,76.4839,76.386,76.414,63900.0
2011-07-08 11:55:00,109.31,109.39,109.24,109.31,68800.0,76.4279,76.4839,76.379,76.4279,68800.0
2011-07-08 12:00:00,109.33,109.38,109.27,109.31,42700.0,76.4419,76.4769,76.4,76.4279,42700.0
2011-07-08 12:05:00,109.31,109.32,109.2,109.21,40500.0,76.4279,76.4349,76.351,76.358,40500.0
2011-07-08 12:10:00,109.21,109.28,109.15,109.19,62400.0,76.358,76.407,76.3161,76.344,62400.0
2011-07-08 12:15:00,109.2,109.22,109.0,109.04,55300.0,76.351,76.365,76.2112,76.2392,55300.0
2011-07-08 12:20:00,109.01,109.15,109.01,109.13,52300.0,76.2182,76.3161,76.2182,76.3021,52300.0
2011-07-08 12:25:00,109.13,109.19,109.02,109.16,55200.0,76.3021,76.344,76.2252,76.3231,55200.0
2011-07-08 12:30:00,109.19,109.39,109.18,109.38,36800.0,76.344,76.4839,76.3371,76.4769,36800.0
2011-07-08 12:35:00,109.39,109.46,109.33,109.45,83500.0,76.4839,76.5328,76.4419,76.5258,83500.0
2011-07-08 12:40:00,109.46,109.58,109.44,109.46,57500.0,76.5328,76.6167,76.5188,76.5328,57500.0
2011-07-08 12:45:00,109.49,109.52,109.41,109.43,64700.0,76.5538,76.5748,76.4979,76.5118,64700.0
2011-07-08 12:50:00,109.42,109.42,109.27,109.32,35700.0,76.5049,76.5049,76.4,76.4349,35700.0
2011-07-08 12:55:00,109.31,109.55,109.28,109.51,33500.0,76.4279,76.5957,76.407,76.5678,33500.0
2011-07-08 13:00:00,109.5,109.5,109.34,109.45,33300.0,76.5608,76.5608,76.4489,76.5258,33300.0
2011-07-08 13:05:00,109.45,109.6,109.43,109.55,54400.0,76.5258,76.6307,76.5118,76.5957,54400.0
2011-07-08 13:10:00,109.55,109.57,109.4,109.49,45900.0,76.5957,76.6097,76.4909,76.5538,45900.0
2011-07-08 13:15:00,109.49,109.64,109.41,109.6,41800.0,76.5538,76.6587,76.4979,76.6307,41800.0
2011-07-08 13:20:00,109.61,109.64,109.54,109.62,47500.0,76.6377,76.6587,76.5888,76.6447,47500.0
2011-07-08 13:25:00,109.63,109.94,109.61,109.91,68100.0,76.6517,76.8684,76.6377,76.8475,68100.0
2011-07-08 13:30:00,109.92,110.1,109.91,110.09,86800.0,76.8544,76.9803,76.8475,76.9733,86800.0
2011-07-08 13:35:00,110.08,110.15,110.01,110.04,90500.0,76.9663,77.0153,76.9174,76.9383,90500.0
2011-07-08 13:40:00,110.04,110.09,109.8,109.8,75500.0,76.9383,76.9733,76.7705,76.7705,75500.0
2011-07-08 13:45:00,109.82,109.89,109.6,109.6,50900.0,76.7845,76.8335,76.6307,76.6307,50900.0
2011-07-08 13:50:00,109.61,109.88,109.58,109.88,72100.0,76.6377,76.8265,76.6167,76.8265,72100.0
2011-07-08 13:55:00,109.87,109.91,109.75,109.76,45700.0,76.8195,76.8475,76.7356,76.7426,45700.0
2011-07-08 14:00:00,109.75,109.82,109.7,109.73,42200.0,76.7356,76.7845,76.7006,76.7216,42200.0
2011-07-08 14:05:00,109.73,109.99,109.72,109.99,37100.0,76.7216,76.9034,76.7146,76.9034,37100.0
2011-07-08 14:10:00,109.98,110.0,109.88,109.91,30700.0,76.8964,76.9104,76.8265,76.8475,30700.0
2011-07-08 14:15:00,109.94,109.95,109.65,109.78,42700.0,76.8684,76.8754,76.6657,76.7566,42700.0
2011-07-08 14:20:00,109.78,109.88,109.69,109.83,60200.0,76.7566,76.8265,76.6936,76.7915,60200.0
2011-07-08 14:25:00,109.85,109.93,109.81,109.9,34200.0,76.8055,76.8614,76.7775,76.8405,34200.0
2011-07-08 14:30:00,109.93,110.1,109.93,109.95,75100.0,76.8614,76.9803,76.8614,76.8754,75100.0
2011-07-08 14:35:00,109.95,109.95,109.76,109.8,83000.0,76.8754,76.8754,76.7426,76.7705,83000.0
2011-07-08 14:40:00,109.81,109.87,109.7,109.7,58300.0,76.7775,76.8195,76.7006,76.7006,58300.0
2011-07-08 14:45:00,109.7,109.86,109.69,109.86,28000.0,76.7006,76.8125,76.6936,76.8125,28000.0
2011-07-08 14:50:00,109.86,109.93,109.84,109.85,25800.0,76.8125,76.8614,76.7985,76.8055,25800.0
2011-07-08 14:55:00,109.85,109.95,109.84,109.87,41200.0,76.8055,76.8754,76.7985,76.8195,41200.0
2011-07-08 15:00:00,109.87,110.08,109.86,110.06,63800.0,76.8195,76.9663,76.8125,76.9523,63800.0
2011-07-08 15:05:00,110.06,110.13,109.98,110.01,110900.0,76.9523,77.0013,76.8964,76.9174,110900.0
2011-07-08 15:10:00,110.03,110.06,109.9,109.96,49300.0,76.9314,76.9523,76.8405,76.8824,49300.0
2011-07-08 15:15:00,109.95,109.98,109.85,109.85,43200.0,76.8754,76.8964,76.8055,76.8055,43200.0
2011-07-08 15:20:00,109.87,109.87,109.78,109.84,41100.0,76.8195,76.8195,76.7566,76.7985,41100.0
2011-07-08 15:25:00,109.85,109.99,109.85,109.95,38100.0,76.8055,76.9034,76.8055,76.8754,38100.0
2011-07-08 15:30:00,109.94,110.19,109.92,110.15,113500.0,76.8684,77.0432,76.8544,77.0153,113500.0
2011-07-08 15:35:00,110.16,110.37,110.15,110.16,144100.0,77.0223,77.1691,77.0153,77.0223,144100.0
2011-07-08 15:40:00,110.16,110.27,110.13,110.18,126600.0,77.0223,77.0992,77.0013,77.0362,126600.0
2011-07-08 15:45:00,110.19,110.32,110.16,110.31,193200.0,77.0432,77.1341,77.0223,77.1271,193200.0
2011-07-08 15:50:00,110.31,110.38,110.23,110.34,152900.0,77.1271,77.1761,77.0712,77.1481,152900.0
2011-07-08 15:55:00,110.34,110.4,110.32,110.37,278700.0,77.1481,77.1901,77.1341,77.1691,278700.0
2011-07-11 09:30:00,108.41,109.25,108.41,109.06,304700.0,75.7987,76.386,75.7987,76.2531,304700.0
2011-07-11 09:35:00,109.11,109.29,108.99,109.06,125800.0,76.2881,76.414,76.2042,76.2531,125800.0
2011-07-11 09:40:00,109.05,109.11,108.63,108.76,151900.0,76.2462,76.2881,75.9525,76.0434,151900.0
2011-07-11 09:45:00,108.78,109.09,108.55,109.08,155700.0,76.0574,76.2741,75.8966,76.2671,155700.0
2011-07-11 09:50:00,109.06,109.48,108.98,109.23,152600.0,76.2531,76.5468,76.1972,76.372,152600.0
2011-07-11 09:55:00,109.24,109.44,109.21,109.3,153200.0,76.379,76.5188,76.358,76.421,153200.0
2011-07-11 10:00:00,109.32,109.36,108.98,108.99,102200.0,76.4349,76.4629,76.1972,76.2042,102200.0
2011-07-11 10:05:00,109.0,109.15,108.75,108.76,89600.0,76.2112,76.3161,76.0364,76.0434,89600.0
2011-07-11 10:10:00,108.77,109.0,108.62,109.0,101500.0,76.0504,76.2112,75.9455,76.2112,101500.0
2011-07-11 10:15:00,108.99,108.99,108.61,108.67,61400.0,76.2042,76.2042,75.9385,75.9805,61400.0
2011-07-11 10:20:00,108.69,108.93,108.62,108.87,101300.0,75.9944,76.1623,75.9455,76.1203,101300.0
2011-07-11 10:25:00,108.88,108.89,108.6,108.65,91000.0,76.1273,76.1343,75.9315,75.9665,91000.0
2011-07-11 10:30:00,108.64,108.71,108.45,108.48,71600.0,75.9595,76.0084,75.8266,75.8476,71600.0
2011-07-11 10:35:00,108.45,108.5,108.23,108.34,142500.0,75.8266,75.8616,75.6728,75.7497,142500.0
2011-07-11 10:40:00,108.32,108.36,108.17,108.2,85300.0,75.7358,75.7637,75.6309,75.6518,85300.0
2011-07-11 10:45:00,108.2,108.31,108.07,108.1,107100.0,75.6518,75.7288,75.561,75.5819,107100.0
2011-07-11 10:50:00,108.11,108.15,108.0,108.04,97200.0,75.5889,75.6169,75.512,75.54,97200.0
2011-07-11 10:55:00,108.04,108.04,107.51,107.55,222700.0,75.54,75.54,75.1694,75.1974,222700.0
2011-07-11 11:00:00,107.56,107.57,107.25,107.27,198600.0,75.2044,75.2114,74.9876,75.0016,198600.0
2011-07-11 11:05:00,107.29,107.8,107.27,107.77,126800.0,75.0156,75.3722,75.0016,75.3512,126800.0
2011-07-11 11:10:00,107.77,107.92,107.68,107.87,114600.0,75.3512,75.4561,75.2883,75.4211,114600.0
2011-07-11 11:15:00,107.85,107.94,107.85,107.86,69900.0,75.4071,75.4701,75.4071,75.4141,69900.0
2011-07-11 11:20:00,107.89,107.99,107.77,107.77,133800.0,75.4351,75.505,75.3512,75.3512,133800.0
2011-07-11 11:25:00,107.78,107.87,107.74,107.83,96300.0,75.3582,75.4211,75.3302,75.3931,96300.0
2011-07-11 11:30:00,107.86,107.97,107.72,107.95,84700.0,75.4141,75.491,75.3162,75.4771,84700.0
2011-07-11 11:35:00,107.95,107.98,107.65,107.68,84600.0,75.4771,75.498,75.2673,75.2883,84600.0
2011-07-11 11:40:00,107.68,107.79,107.59,107.79,80700.0,75.2883,75.3652,75.2253,75.3652,80700.0
2011-07-11 11:45:00,107.79,107.84,107.71,107.79,90400.0,75.3652,75.4001,75.3092,75.3652,90400.0
2011-07-11 11:50:00,107.81,108.0,107.77,107.95,69900.0,75.3792,75.512,75.3512,75.4771,69900.0
2011-07-11 11:55:00,107.94,108.0,107.74,107.74,135300.0,75.4701,75.512,75.3302,75.3302,135300.0
2011-07-11 12:00:00,107.75,107.85,107.71,107.81,50200.0,75.3372,75.4071,75.3092,75.3792,50200.0
2011-07-11 12:05:00,107.81,107.92,107.78,107.92,59100.0,75.3792,75.4561,75.3582,75.4561,59100.0
2011-07-11 12:10:00,107.9,107.95,107.86,107.87,34400.0,75.4421,75.4771,75.4141,75.4211,34400.0
2011-07-11 12:15:00,107.87,108.05,107.79,108.03,101000.0,75.4211,75.547,75.3652,75.533,101000.0
2011-07-11 12:20:00,108.02,108.11,107.96,108.0,58000.0,75.526,75.5889,75.484,75.512,58000.0
2011-07-11 12:25:00,108.01,108.1,107.97,108.03,36800.0,75.519,75.5819,75.491,75.533,36800.0
2011-07-11 12:30:00,108.02,108.04,107.8,107.82,29800.0,75.526,75.54,75.3722,75.3862,29800.0
2011-07-11 12:35:00,107.83,107.85,107.63,107.73,71400.0,75.3931,75.4071,75.2533,75.3232,71400.0
2011-07-11 12:40:00,107.74,107.89,107.73,107.89,33700.0,75.3302,75.4351,75.3232,75.4351,33700.0
2011-07-11 12:45:00,107.89,107.92,107.8,107.87,101600.0,75.4351,75.4561,75.3722,75.4211,101600.0
2011-07-11 12:50:00,107.88,107.95,107.87,107.94,30100.0,75.4281,75.4771,75.4211,75.4701,30100.0
2011-07-11 12:55:00,107.95,107.97,107.81,107.82,24800.0,75.4771,75.491,75.3792,75.3862,24800.0
2011-07-11 13:00:00,107.81,107.85,107.76,107.8,55100.0,75.3792,75.4071,75.3442,75.3722,55100.0
2011-07-11 13:05:00,107.8,107.81,107.65,107.71,70600.0,75.3722,75.3792,75.2673,75.3092,70600.0
2011-07-11 13:10:00,107.69,107.71,107.64,107.7,31300.0,75.2953,75.3092,75.2603,75.3023,31300.0
2011-07-11 13:15:00,107.7,107.7,107.43,107.45,122900.0,75.3023,75.3023,75.1135,75.1275,122900.0
2011-07-11 13:20:00,107.46,107.63,107.42,107.61,50000.0,75.1345,75.2533,75.1065,75.2393,50000.0
2011-07-11 13:25:00,107.61,107.66,107.47,107.64,37100.0,75.2393,75.2743,75.1414,75.2603,37100.0
2011-07-11 13:30:00,107.64,107.91,107.64,107.84,54100.0,75.2603,75.4491,75.2603,75.4001,54100.0
2011-07-11 13:35:00,107.84,107.9,107.69,107.89,54800.0,75.4001,75.4421,75.2953,75.4351,54800.0
2011-07-11 13:40:00,107.88,107.91,107.67,107.83,41000.0,75.4281,75.4491,75.2813,75.3931,41000.0
2011-07-11 13:45:00,107.82,107.94,107.75,107.9,78900.0,75.3862,75.4701,75.3372,75.4421,78900.0
2011-07-11 13:50:00,107.91,108.0,107.89,107.97,34600.0,75.4491,75.512,75.4351,75.491,34600.0
2011-07-11 13:55:00,107.97,108.18,107.96,108.16,57700.0,75.491,75.6379,75.484,75.6239,57700.0
2011-07-11 14:00:00,108.16,108.2,108.08,108.14,45500.0,75.6239,75.6518,75.5679,75.6099,45500.0
2011-07-11 14:05:00,108.14,108.15,108.02,108.13,31400.0,75.6099,75.6169,75.526,75.6029,31400.0
2011-07-11 14:10:00,108.11,108.14,108.0,108.0,44500.0,75.5889,75.6099,75.512,75.512,44500.0
2011-07-11 14:15:00,108.0,108.0,107.7,107.7,76900.0,75.512,75.512,75.3023,75.3023,76900.0
2011-07-11 14:20:00,107.71,107.87,107.68,107.78,68900.0,75.3092,75.4211,75.2883,75.3582,68900.0
2011-07-11 14:25:00,107.76,107.84,107.74,107.84,41800.0,75.3442,75.4001,75.3302,75.4001,41800.0
2011-07-11 14:30:00,107.83,107.84,107.49,107.56,87800.0,75.3931,75.4001,75.1554,75.2044,87800.0
2011-07-11 14:35:00,107.55,107.91,107.55,107.9,64000.0,75.1974,75.4491,75.1974,75.4421,64000.0
2011-07-11 14:40:00,107.9,107.94,107.81,107.91,42500.0,75.4421,75.4701,75.3792,75.4491,42500.0
2011-07-11 14:45:00,107.91,107.92,107.67,107.67,60200.0,75.4491,75.4561,75.2813,75.2813,60200.0
2011-07-11 14:50:00,107.67,107.7,107.5,107.63,73900.0,75.2813,75.3023,75.1624,75.2533,73900.0
2011-07-11 14:55:00,107.64,107.69,107.58,107.65,58100.0,75.2603,75.2953,75.2184,75.2673,58100.0
2011-07-11 15:00:00,107.67,107.81,107.6,107.69,75400.0,75.2813,75.3792,75.2323,75.2953,75400.0
2011-07-11 15:05:00,107.69,107.7,107.42,107.45,103100.0,75.2953,75.3023,75.1065,75.1275,103100.0
2011-07-11 15:10:00,107.46,107.56,107.42,107.5,90800.0,75.1345,75.2044,75.1065,75.1624,90800.0
2011-07-11 15:15:00,107.5,107.61,107.49,107.53,71600.0,75.1624,75.2393,75.1554,75.1834,71600.0
2011-07-11 15:20:00,107.51,107.7,107.51,107.59,73600.0,75.1694,75.3023,75.1694,75.2253,73600.0
2011-07-11 15:25:00,107.58,107.91,107.5,107.91,86700.0,75.2184,75.4491,75.1624,75.4491,86700.0
2011-07-11 15:30:00,107.89,108.1,107.87,108.01,172700.0,75.4351,75.5819,75.4211,75.519,172700.0
2011-07-11 15:35:00,108.01,108.08,107.84,107.98,113000.0,75.519,75.5679,75.4001,75.498,113000.0
2011-07-11 15:40:00,107.99,108.12,107.95,108.02,141500.0,75.505,75.5959,75.4771,75.526,141500.0
2011-07-11 15:45:00,108.04,108.11,107.83,107.93,145900.0,75.54,75.5889,75.3931,75.4631,145900.0
2011-07-11 15:50:00,107.91,107.95,107.79,107.88,203900.0,75.4491,75.4771,75.3652,75.4281,203900.0
2011-07-11 15:55:00,107.88,108.2,107.88,108.12,307300.0,75.4281,75.6518,75.4281,75.5959,307300.0
2011-07-12 09:30:00,107.45,108.46,107.4,107.61,287000.0,75.1275,75.8336,75.0925,75.2393,287000.0
2011-07-12 09:35:00,107.6,108.2,107.52,108.13,128000.0,75.2323,75.6518,75.1764,75.6029,128000.0
2011-07-12 09:40:00,108.13,108.3,107.95,108.08,163400.0,75.6029,75.7218,75.4771,75.5679,163400.0
2011-07-12 09:45:00,108.13,108.13,107.34,107.44,156500.0,75.6029,75.6029,75.0505,75.1205,156500.0
2011-07-12 09:50:00,107.46,107.56,107.05,107.15,133900.0,75.1345,75.2044,74.8478,74.9177,133900.0
2011-07-12 09:55:00,107.17,107.87,107.11,107.87,98300.0,74.9317,75.4211,74.8897,75.4211,98300.0
2011-07-12 10:00:00,107.88,108.06,107.73,107.99,125600.0,75.4281,75.554,75.3232,75.505,125600.0
2011-07-12 10:05:00,108.0,108.05,107.57,107.77,162300.0,75.512,75.547,75.2114,75.3512,162300.0
2011-07-12 10:10:00,107.75,107.75,107.24,107.24,117600.0,75.3372,75.3372,74.9806,74.9806,117600.0
2011-07-12 10:15:00,107.25,107.82,107.24,107.75,101700.0,74.9876,75.3862,74.9806,75.3372,101700.0
2011-07-12 10:20:00,107.8,107.92,107.35,107.41,105900.0,75.3722,75.4561,75.0575,75.0995,105900.0
2011-07-12 10:25:00,107.4,107.57,107.21,107.51,93000.0,75.0925,75.2114,74.9597,75.1694,93000.0
2011-07-12 10:30:00,107.51,107.51,107.14,107.41,135400.0,75.1694,75.1694,74.9107,75.0995,135400.0
2011-07-12 10:35:00,107.44,107.63,107.39,107.53,72200.0,75.1205,75.2533,75.0855,75.1834,72200.0
2011-07-12 10:40:00,107.53,107.7,107.28,107.39,68300.0,75.1834,75.3023,75.0086,75.0855,68300.0
2011-07-12 10:45:00,107.37,107.59,107.31,107.37,65400.0,75.0715,75.2253,75.0296,75.0715,65400.0
2011-07-12 10:50:00,107.36,107.37,107.08,107.34,157400.0,75.0645,75.0715,74.8688,75.0505,157400.0
2011-07-12 10:55:00,107.36,107.46,107.21,107.43,136500.0,75.0645,75.1345,74.9597,75.1135,136500.0
2011-07-12 11:00:00,107.44,107.46,107.25,107.41,99900.0,75.1205,75.1345,74.9876,75.0995,99900.0
2011-07-12 11:05:00,107.42,107.48,107.24,107.34,77400.0,75.1065,75.1484,74.9806,75.0505,77400.0
2011-07-12 11:10:00,107.36,107.65,107.36,107.53,103600.0,75.0645,75.2673,75.0645,75.1834,103600.0
2011-07-12 11:15:00,107.53,107.58,107.38,107.56,38500.0,75.1834,75.2184,75.0785,75.2044,38500.0
2011-07-12 11:20:00,107.57,107.98,107.55,107.98,62600.0,75.2114,75.498,75.1974,75.498,62600.0
2011-07-12 11:25:00,107.99,108.0,107.72,107.73,71700.0,75.505,75.512,75.3162,75.3232,71700.0
2011-07-12 11:30:00,107.75,107.79,107.63,107.7,66000.0,75.3372,75.3652,75.2533,75.3023,66000.0
2011-07-12 11:35:00,107.7,107.75,107.55,107.56,40000.0,75.3023,75.3372,75.1974,75.2044,40000.0
2011-07-12 11:40:00,107.58,107.96,107.54,107.94,98400.0,75.2184,75.484,75.1904,75.4701,98400.0
2011-07-12 11:45:00,107.94,107.96,107.66,107.77,64600.0,75.4701,75.484,75.2743,75.3512,64600.0
2011-07-12 11:50:00,107.76,107.83,107.65,107.65,52900.0,75.3442,75.3931,75.2673,75.2673,52900.0
2011-07-12 11:55:00,107.64,107.85,107.64,107.77,50300.0,75.2603,75.4071,75.2603,75.3512,50300.0
2011-07-12 12:00:00,107.77,107.83,107.49,107.55,68600.0,75.3512,75.3931,75.1554,75.1974,68600.0
2011-07-12 12:05:00,107.56,107.72,107.51,107.67,85400.0,75.2044,75.3162,75.1694,75.2813,85400.0
2011-07-12 12:10:00,107.66,107.68,107.48,107.49,48600.0,75.2743,75.2883,75.1484,75.1554,48600.0
2011-07-12 12:15:00,107.52,107.56,107.33,107.53,43400.0,75.1764,75.2044,75.0436,75.1834,43400.0
2011-07-12 12:20:00,107.55,107.61,107.42,107.45,28800.0,75.1974,75.2393,75.1065,75.1275,28800.0
2011-07-12 12:25:00,107.43,107.46,107.35,107.35,38400.0,75.1135,75.1345,75.0575,75.0575,38400.0
2011-07-12 12:30:00,107.37,107.49,107.35,107.49,47300.0,75.0715,75.1554,75.0575,75.1554,47300.0
2011-07-12 12:35:00,107.48,107.5,107.18,107.22,114100.0,75.1484,75.1624,74.9387,74.9666,114100.0
2011-07-12 12:40:00,107.21,107.26,107.09,107.09,109300.0,74.9597,74.9946,74.8758,74.8758,109300.0
2011-07-12 12:45:00,107.09,107.14,106.94,107.0,162500.0,74.8758,74.9107,74.7709,74.8128,162500.0
2011-07-12 12:50:00,107.0,107.03,106.88,106.92,66000.0,74.8128,74.8338,74.7289,74.7569,66000.0
2011-07-12 12:55:00,106.93,107.11,106.9,107.06,43900.0,74.7639,74.8897,74.7429,74.8548,43900.0
2011-07-12 13:00:00,107.09,107.14,106.93,106.94,105100.0,74.8758,74.9107,74.7639,74.7709,105100.0
2011-07-12 13:05:00,106.93,107.23,106.9,107.21,82200.0,74.7639,74.9736,74.7429,74.9597,82200.0
2011-07-12 13:10:00,107.23,107.23,107.09,107.1,47900.0,74.9736,74.9736,74.8758,74.8827,47900.0
2011-07-12 13:15:00,107.09,107.09,106.81,107.01,58400.0,74.8758,74.8758,74.68,74.8198,58400.0
2011-07-12 13:20:00,107.03,107.11,107.0,107.04,23000.0,74.8338,74.8897,74.8128,74.8408,23000.0
2011-07-12 13:25:00,107.05,107.05,106.75,106.8,58500.0,74.8478,74.8478,74.638,74.673,58500.0
2011-07-12 13:30:00,106.79,106.79,106.67,106.75,87800.0,74.666,74.666,74.5821,74.638,87800.0
2011-07-12 13:35:00,106.75,107.06,106.73,107.02,86000.0,74.638,74.8548,74.624,74.8268,86000.0
2011-07-12 13:40:00,107.02,107.05,106.91,107.0,80200.0,74.8268,74.8478,74.7499,74.8128,80200.0
2011-07-12 13:45:00,107.01,107.27,106.95,107.23,55600.0,74.8198,75.0016,74.7779,74.9736,55600.0
2011-07-12 13:50:00,107.25,107.3,107.08,107.21,67300.0,74.9876,75.0226,74.8688,74.9597,67300.0
2011-07-12 13:55:00,107.2,107.2,107.07,107.1,67400.0,74.9527,74.9527,74.8618,74.8827,67400.0
2011-07-12 14:00:00,107.1,107.39,107.0,107.27,207800.0,74.8827,75.0855,74.8128,75.0016,207800.0
2011-07-12 14:05:00,107.26,107.6,107.17,107.51,128200.0,74.9946,75.2323,74.9317,75.1694,128200.0
2011-07-12 14:10:00,107.52,107.98,107.52,107.75,195800.0,75.1764,75.498,75.1764,75.3372,195800.0
2011-07-12 14:15:00,107.76,108.1,107.76,107.97,110200.0,75.3442,75.5819,75.3442,75.491,110200.0
2011-07-12 14:20:00,107.97,108.23,107.95,108.19,208800.0,75.491,75.6728,75.4771,75.6449,208800.0
2011-07-12 14:25:00,108.19,108.26,108.08,108.22,141800.0,75.6449,75.6938,75.5679,75.6658,141800.0
2011-07-12 14:30:00,108.22,108.29,107.72,107.85,111300.0,75.6658,75.7148,75.3162,75.4071,111300.0
2011-07-12 14:35:00,107.87,107.94,107.69,107.76,51800.0,75.4211,75.4701,75.2953,75.3442,51800.0
2011-07-12 14:40:00,107.77,107.84,107.55,107.56,44900.0,75.3512,75.4001,75.1974,75.2044,44900.0
2011-07-12 14:45:00,107.56,107.79,107.5,107.75,55600.0,75.2044,75.3652,75.1624,75.3372,55600.0
2011-07-12 14:50:00,107.77,107.77,107.52,107.59,32400.0,75.3512,75.3512,75.1764,75.2253,32400.0
2011-07-12 14:55:00,107.58,107.63,107.44,107.51,46200.0,75.2184,75.2533,75.1205,75.1694,46200.0
2011-07-12 15:00:00,107.5,107.71,107.49,107.59,57900.0,75.1624,75.3092,75.1554,75.2253,57900.0
2011-07-12 15:05:00,107.6,107.69,107.48,107.55,63400.0,75.2323,75.2953,75.1484,75.1974,63400.0
2011-07-12 15:10:00,107.56,107.65,107.27,107.27,53300.0,75.2044,75.2673,75.0016,75.0016,53300.0
2011-07-12 15:15:00,107.26,107.6,107.24,107.54,65000.0,74.9946,75.2323,74.9806,75.1904,65000.0
2011-07-12 15:20:00,107.55,107.62,107.35,107.52,62700.0,75.1974,75.2463,75.0575,75.1764,62700.0
2011-07-12 15:25:00,107.51,107.51,107.22,107.45,137200.0,75.1694,75.1694,74.9666,75.1275,137200.0
2011-07-12 15:30:00,107.45,107.52,107.38,107.44,87900.0,75.1275,75.1764,75.0785,75.1205,87900.0
2011-07-12 15:35:00,107.43,107.45,107.3,107.42,44200.0,75.1135,75.1275,75.0226,75.1065,44200.0
2011-07-12 15:40:00,107.42,107.42,107.19,107.19,84400.0,75.1065,75.1065,74.9457,74.9457,84400.0
2011-07-12 15:45:00,107.21,107.23,106.77,106.79,193500.0,74.9597,74.9736,74.652,74.666,193500.0
2011-07-12 15:50:00,106.79,107.08,106.79,106.89,153900.0,74.666,74.8688,74.666,74.7359,153900.0
2011-07-12 15:55:00,106.9,107.07,106.86,107.0,211100.0,74.7429,74.8618,74.7149,74.8128,211100.0
2011-07-13 09:30:00,108.48,108.75,108.34,108.62,271800.0,75.8476,76.0364,75.7497,75.9455,271800.0
2011-07-13 09:35:00,108.62,109.2,108.62,109.07,241700.0,75.9455,76.351,75.9455,76.2601,241700.0
2011-07-13 09:40:00,109.07,109.36,109.07,109.14,150200.0,76.2601,76.4629,76.2601,76.3091,150200.0
2011-07-13 09:45:00,109.13,109.5,109.12,109.32,168900.0,76.3021,76.5608,76.2951,76.4349,168900.0
2011-07-13 09:50:00,109.31,109.38,108.73,108.73,167900.0,76.4279,76.4769,76.0224,76.0224,167900.0
2011-07-13 09:55:00,108.76,108.82,108.5,108.71,124300.0,76.0434,76.0853,75.8616,76.0084,124300.0
2011-07-13 10:00:00,108.74,109.43,108.71,109.18,187800.0,76.0294,76.5118,76.0084,76.3371,187800.0
2011-07-13 10:05:00,109.2,109.75,109.2,109.38,196700.0,76.351,76.7356,76.351,76.4769,196700.0
2011-07-13 10:10:00,109.35,109.67,109.29,109.5,85600.0,76.4559,76.6797,76.414,76.5608,85600.0
2011-07-13 10:15:00,109.51,109.72,109.51,109.65,91900.0,76.5678,76.7146,76.5678,76.6657,91900.0
2011-07-13 10:20:00,109.64,109.7,109.56,109.68,82400.0,76.6587,76.7006,76.6027,76.6866,82400.0
2011-07-13 10:25:00,109.68,109.82,109.6,109.77,110400.0,76.6866,76.7845,76.6307,76.7496,110400.0
2011-07-13 10:30:00,109.76,110.42,109.76,110.4,210400.0,76.7426,77.204,76.7426,77.1901,210400.0
2011-07-13 10:35:00,110.4,110.42,109.93,109.97,175700.0,77.1901,77.204,76.8614,76.8894,175700.0
2011-07-13 10:40:00,110.0,110.19,109.93,110.0,75800.0,76.9104,77.0432,76.8614,76.9104,75800.0
2011-07-13 10:45:00,109.98,110.07,109.87,109.99,89900.0,76.8964,76.9593,76.8195,76.9034,89900.0
2011-07-13 10:50:00,109.99,110.02,109.85,109.96,98500.0,76.9034,76.9244,76.8055,76.8824,98500.0
2011-07-13 10:55:00,109.98,110.14,109.85,109.98,61700.0,76.8964,77.0083,76.8055,76.8964,61700.0
2011-07-13 11:00:00,109.99,110.01,109.8,109.8,52700.0,76.9034,76.9174,76.7705,76.7705,52700.0
2011-07-13 11:05:00,109.84,110.11,109.83,110.03,48100.0,76.7985,76.9873,76.7915,76.9314,48100.0
2011-07-13 11:10:00,110.04,110.18,110.0,110.06,41300.0,76.9383,77.0362,76.9104,76.9523,41300.0
2011-07-13 11:15:00,110.06,110.15,109.96,110.11,61500.0,76.9523,77.0153,76.8824,76.9873,61500.0
2011-07-13 11:20:00,110.13,110.21,110.11,110.14,36200.0,77.0013,77.0572,76.9873,77.0083,36200.0
2011-07-13 11:25:00,110.15,110.19,109.96,110.04,68200.0,77.0153,77.0432,76.8824,76.9383,68200.0
2011-07-13 11:30:00,110.03,110.04,109.85,109.96,63700.0,76.9314,76.9383,76.8055,76.8824,63700.0
2011-07-13 11:35:00,109.95,109.99,109.83,109.83,42500.0,76.8754,76.9034,76.7915,76.7915,42500.0
2011-07-13 11:40:00,109.83,109.87,109.67,109.8,80400.0,76.7915,76.8195,76.6797,76.7705,80400.0
2011-07-13 11:45:00,109.79,109.84,109.62,109.63,60500.0,76.7636,76.7985,76.6447,76.6517,60500.0
2011-07-13 11:50:00,109.63,109.73,109.55,109.71,89500.0,76.6517,76.7216,76.5957,76.7076,89500.0
2011-07-13 11:55:00,109.71,109.82,109.66,109.73,55800.0,76.7076,76.7845,76.6727,76.7216,55800.0
2011-07-13 12:00:00,109.72,109.9,109.7,109.87,68900.0,76.7146,76.8405,76.7006,76.8195,68900.0
2011-07-13 12:05:00,109.9,109.9,109.75,109.88,35400.0,76.8405,76.8405,76.7356,76.8265,35400.0
2011-07-13 12:10:00,109.86,110.05,109.86,110.01,63300.0,76.8125,76.9453,76.8125,76.9174,63300.0
2011-07-13 12:15:00,110.0,110.02,109.88,109.96,54100.0,76.9104,76.9244,76.8265,76.8824,54100.0
2011-07-13 12:20:00,109.99,110.05,109.92,109.92,36700.0,76.9034,76.9453,76.8544,76.8544,36700.0
2011-07-13 12:25:00,109.94,109.94,109.86,109.88,23000.0,76.8684,76.8684,76.8125,76.8265,23000.0
2011-07-13 12:30:00,109.88,109.88,109.75,109.78,21600.0,76.8265,76.8265,76.7356,76.7566,21600.0
2011-07-13 12:35:00,109.79,109.83,109.74,109.81,26700.0,76.7636,76.7915,76.7286,76.7775,26700.0
2011-07-13 12:40:00,109.81,109.86,109.78,109.82,36900.0,76.7775,76.8125,76.7566,76.7845,36900.0
2011-07-13 12:45:00,109.82,110.04,109.74,110.0,69300.0,76.7845,76.9383,76.7286,76.9104,69300.0
2011-07-13 12:50:00,109.99,110.02,109.84,109.87,31800.0,76.9034,76.9244,76.7985,76.8195,31800.0
2011-07-13 12:55:00,109.86,109.87,109.69,109.73,55000.0,76.8125,76.8195,76.6936,76.7216,55000.0
2011-07-13 13:00:00,109.73,109.76,109.44,109.53,126900.0,76.7216,76.7426,76.5188,76.5818,126900.0
2011-07-13 13:05:00,109.53,109.67,109.51,109.6,48600.0,76.5818,76.6797,76.5678,76.6307,48600.0
2011-07-13 13:10:00,109.64,109.64,109.55,109.57,23500.0,76.6587,76.6587,76.5957,76.6097,23500.0
2011-07-13 13:15:00,109.57,109.57,109.41,109.49,51600.0,76.6097,76.6097,76.4979,76.5538,51600.0
2011-07-13 13:20:00,109.49,109.58,109.41,109.55,46000.0,76.5538,76.6167,76.4979,76.5957,46000.0
2011-07-13 13:25:00,109.55,109.68,109.54,109.64,45900.0,76.5957,76.6866,76.5888,76.6587,45900.0
2011-07-13 13:30:00,109.63,109.7,109.55,109.64,31900.0,76.6517,76.7006,76.5957,76.6587,31900.0
2011-07-13 13:35:00,109.64,109.87,109.64,109.82,45500.0,76.6587,76.8195,76.6587,76.7845,45500.0
2011-07-13 13:40:00,109.82,109.87,109.75,109.82,39700.0,76.7845,76.8195,76.7356,76.7845,39700.0
2011-07-13 13:45:00,109.8,109.84,109.7,109.71,22800.0,76.7705,76.7985,76.7006,76.7076,22800.0
2011-07-13 13:50:00,109.7,109.7,109.43,109.45,62100.0,76.7006,76.7006,76.5118,76.5258,62100.0
2011-07-13 13:55:00,109.46,109.48,109.36,109.36,65600.0,76.5328,76.5468,76.4629,76.4629,65600.0
2011-07-13 14:00:00,109.37,109.64,109.3,109.62,79100.0,76.4699,76.6587,76.421,76.6447,79100.0
2011-07-13 14:05:00,109.6,109.69,109.5,109.62,30200.0,76.6307,76.6936,76.5608,76.6447,30200.0
2011-07-13 14:10:00,109.6,109.62,109.28,109.36,40400.0,76.6307,76.6447,76.407,76.4629,40400.0
2011-07-13 14:15:00,109.38,109.42,109.25,109.31,42800.0,76.4769,76.5049,76.386,76.4279,42800.0
2011-07-13 14:20:00,109.32,109.36,109.04,109.06,110900.0,76.4349,76.4629,76.2392,76.2531,110900.0
2011-07-13 14:25:00,109.04,109.15,108.89,109.14,90100.0,76.2392,76.3161,76.1343,76.3091,90100.0
2011-07-13 14:30:00,109.15,109.28,109.14,109.17,56500.0,76.3161,76.407,76.3091,76.3301,56500.0
2011-07-13 14:35:00,109.17,109.32,109.13,109.31,55400.0,76.3301,76.4349,76.3021,76.4279,55400.0
2011-07-13 14:40:00,109.32,109.32,109.0,109.03,47400.0,76.4349,76.4349,76.2112,76.2322,47400.0
2011-07-13 14:45:00,109.04,109.22,109.01,109.2,81600.0,76.2392,76.365,76.2182,76.351,81600.0
2011-07-13 14:50:00,109.19,109.37,109.19,109.32,48600.0,76.344,76.4699,76.344,76.4349,48600.0
2011-07-13 14:55:00,109.32,109.37,109.15,109.18,29100.0,76.4349,76.4699,76.3161,76.3371,29100.0
2011-07-13 15:00:00,109.2,109.35,109.03,109.1,81800.0,76.351,76.4559,76.2322,76.2811,81800.0
2011-07-13 15:05:00,109.11,109.17,108.96,109.01,79400.0,76.2881,76.3301,76.1832,76.2182,79400.0
2011-07-13 15:10:00,109.02,109.09,108.62,108.69,82500.0,76.2252,76.2741,75.9455,75.9944,82500.0
2011-07-13 15:15:00,108.69,108.86,108.55,108.58,76000.0,75.9944,76.1133,75.8966,75.9175,76000.0
2011-07-13 15:20:00,108.57,108.7,108.49,108.66,110800.0,75.9105,76.0014,75.8546,75.9735,110800.0
2011-07-13 15:25:00,108.69,108.86,108.62,108.72,51300.0,75.9944,76.1133,75.9455,76.0154,51300.0
2011-07-13 15:30:00,108.72,108.72,108.58,108.68,99500.0,76.0154,76.0154,75.9175,75.9875,99500.0
2011-07-13 15:35:00,108.68,108.81,108.54,108.54,94500.0,75.9875,76.0784,75.8896,75.8896,94500.0
2011-07-13 15:40:00,108.55,108.57,108.34,108.56,131700.0,75.8966,75.9105,75.7497,75.9036,131700.0
2011-07-13 15:45:00,108.55,108.67,108.46,108.59,143100.0,75.8966,75.9805,75.8336,75.9245,143100.0
2011-07-13 15:50:00,108.59,108.73,108.51,108.67,94500.0,75.9245,76.0224,75.8686,75.9805,94500.0
2011-07-13 15:55:00,108.69,108.7,108.56,108.62,148500.0,75.9944,76.0014,75.9036,75.9455,148500.0
2011-07-14 09:30:00,108.85,109.05,108.6,108.67,136800.0,76.1063,76.2462,75.9315,75.9805,136800.0
2011-07-14 09:35:00,108.66,108.83,108.11,108.78,97800.0,75.9735,76.0923,75.5889,76.0574,97800.0
2011-07-14 09:40:00,108.79,109.62,108.78,109.55,131700.0,76.0644,76.6447,76.0574,76.5957,131700.0
2011-07-14 09:45:00,109.55,109.75,109.33,109.6,108400.0,76.5957,76.7356,76.4419,76.6307,108400.0
2011-07-14 09:50:00,109.6,109.81,109.49,109.76,93600.0,76.6307,76.7775,76.5538,76.7426,93600.0
2011-07-14 09:55:00,109.73,109.9,109.65,109.75,122700.0,76.7216,76.8405,76.6657,76.7356,122700.0
2011-07-14 10:00:00,109.77,109.93,109.67,109.81,150900.0,76.7496,76.8614,76.6797,76.7775,150900.0
2011-07-14 10:05:00,109.81,110.1,109.76,110.06,117300.0,76.7775,76.9803,76.7426,76.9523,117300.0
2011-07-14 10:10:00,110.05,110.1,109.76,109.91,110800.0,76.9453,76.9803,76.7426,76.8475,110800.0
2011-07-14 10:15:00,109.91,110.35,109.88,110.33,116200.0,76.8475,77.1551,76.8265,77.1411,116200.0
2011-07-14 10:20:00,110.34,110.44,110.21,110.32,81800.0,77.1481,77.218,77.0572,77.1341,81800.0
2011-07-14 10:25:00,110.35,110.5,110.31,110.41,87100.0,77.1551,77.26,77.1271,77.197,87100.0
2011-07-14 10:30:00,110.45,110.49,109.76,109.79,130800.0,77.225,77.253,76.7426,76.7636,130800.0
2011-07-14 10:35:00,109.8,109.86,109.35,109.45,186900.0,76.7705,76.8125,76.4559,76.5258,186900.0
2011-07-14 10:40:00,109.45,109.52,109.23,109.24,99800.0,76.5258,76.5748,76.372,76.379,99800.0
2011-07-14 10:45:00,109.24,109.3,108.94,109.0,124800.0,76.379,76.421,76.1692,76.2112,124800.0
2011-07-14 10:50:00,109.01,109.11,108.77,108.77,131600.0,76.2182,76.2881,76.0504,76.0504,131600.0
2011-07-14 10:55:00,108.76,108.79,108.34,108.49,163400.0,76.0434,76.0644,75.7497,75.8546,163400.0
2011-07-14 11:00:00,108.5,108.95,108.44,108.91,157800.0,75.8616,76.1762,75.8197,76.1483,157800.0
2011-07-14 11:05:00,108.94,109.0,108.76,108.86,107300.0,76.1692,76.2112,76.0434,76.1133,107300.0
2011-07-14 11:10:00,108.86,108.86,108.36,108.45,168200.0,76.1133,76.1133,75.7637,75.8266,168200.0
2011-07-14 11:15:00,108.41,108.9,108.35,108.81,94600.0,75.7987,76.1413,75.7567,76.0784,94600.0
2011-07-14 11:20:00,108.82,108.85,108.65,108.71,40400.0,76.0853,76.1063,75.9665,76.0084,40400.0
2011-07-14 11:25:00,108.72,108.87,108.66,108.87,36800.0,76.0154,76.1203,75.9735,76.1203,36800.0
2011-07-14 11:30:00,108.86,108.86,108.4,108.52,62000.0,76.1133,76.1133,75.7917,75.8756,62000.0
2011-07-14 11:35:00,108.55,108.61,108.24,108.36,72900.0,75.8966,75.9385,75.6798,75.7637,72900.0
2011-07-14 11:40:00,108.35,108.62,108.31,108.6,66400.0,75.7567,75.9455,75.7288,75.9315,66400.0
2011-07-14 11:45:00,108.59,108.87,108.58,108.83,61400.0,75.9245,76.1203,75.9175,76.0923,61400.0
2011-07-14 11:50:00,108.83,108.88,108.72,108.74,27100.0,76.0923,76.1273,76.0154,76.0294,27100.0
2011-07-14 11:55:00,108.74,108.91,108.69,108.81,47200.0,76.0294,76.1483,75.9944,76.0784,47200.0
2011-07-14 12:00:00,108.81,108.81,108.53,108.54,36300.0,76.0784,76.0784,75.8826,75.8896,36300.0
2011-07-14 12:05:00,108.54,108.73,108.54,108.64,34800.0,75.8896,76.0224,75.8896,75.9595,34800.0
2011-07-14 12:10:00,108.65,108.66,108.51,108.6,39700.0,75.9665,75.9735,75.8686,75.9315,39700.0
2011-07-14 12:15:00,108.6,108.61,108.16,108.19,58300.0,75.9315,75.9385,75.6239,75.6449,58300.0
2011-07-14 12:20:00,108.18,108.19,108.07,108.1,54200.0,75.6379,75.6449,75.561,75.5819,54200.0
2011-07-14 12:25:00,108.1,108.34,108.04,108.34,35800.0,75.5819,75.7497,75.54,75.7497,35800.0
2011-07-14 12:30:00,108.34,108.34,108.23,108.27,39800.0,75.7497,75.7497,75.6728,75.7008,39800.0
2011-07-14 12:35:00,108.25,108.32,108.17,108.27,45200.0,75.6868,75.7358,75.6309,75.7008,45200.0
2011-07-14 12:40:00,108.24,108.5,108.24,108.44,40800.0,75.6798,75.8616,75.6798,75.8197,40800.0
2011-07-14 12:45:00,108.44,108.45,108.2,108.25,31600.0,75.8197,75.8266,75.6518,75.6868,31600.0
2011-07-14 12:50:00,108.27,108.27,107.93,107.94,57200.0,75.7008,75.7008,75.4631,75.4701,57200.0
2011-07-14 12:55:00,107.94,107.99,107.78,107.8,71900.0,75.4701,75.505,75.3582,75.3722,71900.0
2011-07-14 13:00:00,107.8,107.82,107.43,107.43,127300.0,75.3722,75.3862,75.1135,75.1135,127300.0
2011-07-14 13:05:00,107.43,107.68,107.43,107.68,57200.0,75.1135,75.2883,75.1135,75.2883,57200.0
2011-07-14 13:10:00,107.68,107.75,107.38,107.38,57700.0,75.2883,75.3372,75.0785,75.0785,57700.0
2011-07-14 13:15:00,107.38,107.43,107.05,107.06,113400.0,75.0785,75.1135,74.8478,74.8548,113400.0
2011-07-14 13:20:00,107.06,107.39,107.0,107.35,92700.0,74.8548,75.0855,74.8128,75.0575,92700.0
2011-07-14 13:25:00,107.35,107.68,107.21,107.66,102500.0,75.0575,75.2883,74.9597,75.2743,102500.0
2011-07-14 13:30:00,107.69,108.44,107.61,108.16,212400.0,75.2953,75.8197,75.2393,75.6239,212400.0
2011-07-14 13:35:00,108.16,108.2,107.8,107.8,124600.0,75.6239,75.6518,75.3722,75.3722,124600.0
2011-07-14 13:40:00,107.81,108.12,107.78,107.86,72800.0,75.3792,75.5959,75.3582,75.4141,72800.0
2011-07-14 13:45:00,107.86,107.86,107.49,107.62,104900.0,75.4141,75.4141,75.1554,75.2463,104900.0
2011-07-14 13:50:00,107.59,107.62,107.25,107.4,116700.0,75.2253,75.2463,74.9876,75.0925,116700.0
2011-07-14 13:55:00,107.42,107.87,107.32,107.87,86200.0,75.1065,75.4211,75.0366,75.4211,86200.0
2011-07-14 14:00:00,107.89,108.0,107.66,107.74,82800.0,75.4351,75.512,75.2743,75.3302,82800.0
2011-07-14 14:05:00,107.74,107.74,107.61,107.69,33600.0,75.3302,75.3302,75.2393,75.2953,33600.0
2011-07-14 14:10:00,107.7,108.1,107.67,107.96,86700.0,75.3023,75.5819,75.2813,75.484,86700.0
2011-07-14 14:15:00,107.95,108.19,107.89,107.92,99800.0,75.4771,75.6449,75.4351,75.4561,99800.0
2011-07-14 14:20:00,107.93,108.08,107.79,107.97,86600.0,75.4631,75.5679,75.3652,75.491,86600.0
2011-07-14 14:25:00,107.97,107.97,107.67,107.91,66100.0,75.491,75.491,75.2813,75.4491,66100.0
2011-07-14 14:30:00,107.9,108.05,107.86,107.96,75100.0,75.4421,75.547,75.4141,75.484,75100.0
2011-07-14 14:35:00,107.96,107.97,107.71,107.95,133800.0,75.484,75.491,75.3092,75.4771,133800.0
2011-07-14 14:40:00,107.94,108.1,107.91,108.01,54200.0,75.4701,75.5819,75.4491,75.519,54200.0
2011-07-14 14:45:00,108.0,108.03,107.81,107.82,73600.0,75.512,75.533,75.3792,75.3862,73600.0
2011-07-14 14:50:00,107.81,107.94,107.67,107.72,53100.0,75.3792,75.4701,75.2813,75.3162,53100.0
2011-07-14 14:55:00,107.7,107.86,107.62,107.83,67000.0,75.3023,75.4141,75.2463,75.3931,67000.0
2011-07-14 15:00:00,107.84,107.92,107.74,107.75,70600.0,75.4001,75.4561,75.3302,75.3372,70600.0
2011-07-14 15:05:00,107.74,107.79,107.26,107.36,80500.0,75.3302,75.3652,74.9946,75.0645,80500.0
2011-07-14 15:10:00,107.38,107.52,107.25,107.49,93800.0,75.0785,75.1764,74.9876,75.1554,93800.0
2011-07-14 15:15:00,107.49,107.64,107.39,107.62,43800.0,75.1554,75.2603,75.0855,75.2463,43800.0
2011-07-14 15:20:00,107.63,107.91,107.59,107.66,100600.0,75.2533,75.4491,75.2253,75.2743,100600.0
2011-07-14 15:25:00,107.65,107.71,107.52,107.62,49000.0,75.2673,75.3092,75.1764,75.2463,49000.0
2011-07-14 15:30:00,107.62,107.76,107.53,107.7,60800.0,75.2463,75.3442,75.1834,75.3023,60800.0
2011-07-14 15:35:00,107.71,108.0,107.7,107.9,66400.0,75.3092,75.512,75.3023,75.4421,66400.0
2011-07-14 15:40:00,107.9,107.95,107.68,107.69,89500.0,75.4421,75.4771,75.2883,75.2953,89500.0
2011-07-14 15:45:00,107.69,107.69,107.5,107.66,86700.0,75.2953,75.2953,75.1624,75.2743,86700.0
2011-07-14 15:50:00,107.66,107.67,107.26,107.46,156700.0,75.2743,75.2813,74.9946,75.1345,156700.0
2011-07-14 15:55:00,107.49,107.71,107.45,107.58,298500.0,75.1554,75.3092,75.1275,75.2184,298500.0
2011-07-15 09:30:00,108.77,109.24,108.61,108.82,594000.0,76.0504,76.379,75.9385,76.0853,594000.0
2011-07-15 09:35:00,108.9,109.08,108.38,108.44,116100.0,76.1413,76.2671,75.7777,75.8197,116100.0
2011-07-15 09:40:00,108.43,108.44,107.74,107.81,179100.0,75.8127,75.8197,75.3302,75.3792,179100.0
2011-07-15 09:45:00,107.81,108.4,107.75,108.1,173800.0,75.3792,75.7917,75.3372,75.5819,173800.0
2011-07-15 09:50:00,108.09,108.35,107.75,107.75,126700.0,75.5749,75.7567,75.3372,75.3372,126700.0
2011-07-15 09:55:00,107.75,107.97,107.44,107.9,197600.0,75.3372,75.491,75.1205,75.4421,197600.0
2011-07-15 10:00:00,107.91,108.42,107.88,107.99,185700.0,75.4491,75.8057,75.4281,75.505,185700.0
2011-07-15 10:05:00,108.0,108.29,107.51,107.72,130100.0,75.512,75.7148,75.1694,75.3162,130100.0
2011-07-15 10:10:00,107.71,107.87,107.5,107.87,116200.0,75.3092,75.4211,75.1624,75.4211,116200.0
2011-07-15 10:15:00,107.84,107.87,107.2,107.23,104600.0,75.4001,75.4211,74.9527,74.9736,104600.0
2011-07-15 10:20:00,107.2,107.68,107.14,107.64,139900.0,74.9527,75.2883,74.9107,75.2603,139900.0
2011-07-15 10:25:00,107.64,107.79,107.45,107.75,106400.0,75.2603,75.3652,75.1275,75.3372,106400.0
2011-07-15 10:30:00,107.79,107.96,107.64,107.65,103900.0,75.3652,75.484,75.2603,75.2673,103900.0
2011-07-15 10:35:00,107.64,107.83,107.62,107.68,48800.0,75.2603,75.3931,75.2463,75.2883,48800.0
2011-07-15 10:40:00,107.67,108.09,107.65,108.04,74200.0,75.2813,75.5749,75.2673,75.54,74200.0
2011-07-15 10:45:00,108.04,108.1,107.88,107.88,81900.0,75.54,75.5819,75.4281,75.4281,81900.0
2011-07-15 10:50:00,107.88,108.15,107.87,108.13,73600.0,75.4281,75.6169,75.4211,75.6029,73600.0
2011-07-15 10:55:00,108.12,108.13,107.62,107.83,109700.0,75.5959,75.6029,75.2463,75.3931,109700.0
2011-07-15 11:00:00,107.84,108.05,107.71,107.99,61300.0,75.4001,75.547,75.3092,75.505,61300.0
2011-07-15 11:05:00,107.97,108.17,107.93,108.08,68000.0,75.491,75.6309,75.4631,75.5679,68000.0
2011-07-15 11:10:00,108.08,108.54,108.0,108.5,138700.0,75.5679,75.8896,75.512,75.8616,138700.0
2011-07-15 11:15:00,108.47,108.63,108.36,108.44,89300.0,75.8406,75.9525,75.7637,75.8197,89300.0
2011-07-15 11:20:00,108.47,108.51,108.3,108.48,43100.0,75.8406,75.8686,75.7218,75.8476,43100.0
2011-07-15 11:25:00,108.45,108.6,108.35,108.43,58400.0,75.8266,75.9315,75.7567,75.8127,58400.0
2011-07-15 11:30:00,108.43,108.5,108.29,108.43,59500.0,75.8127,75.8616,75.7148,75.8127,59500.0
2011-07-15 11:35:00,108.47,108.6,108.45,108.47,45400.0,75.8406,75.9315,75.8266,75.8406,45400.0
2011-07-15 11:40:00,108.48,108.58,108.35,108.43,54200.0,75.8476,75.9175,75.7567,75.8127,54200.0
2011-07-15 11:45:00,108.4,108.43,108.29,108.39,28500.0,75.7917,75.8127,75.7148,75.7847,28500.0
2011-07-15 11:50:00,108.4,108.51,108.36,108.38,35600.0,75.7917,75.8686,75.7637,75.7777,35600.0
2011-07-15 11:55:00,108.38,108.44,108.29,108.29,29000.0,75.7777,75.8197,75.7148,75.7148,29000.0
2011-07-15 12:00:00,108.31,108.81,108.29,108.77,119600.0,75.7288,76.0784,75.7148,76.0504,119600.0
2011-07-15 12:05:00,108.81,108.98,108.57,108.75,70300.0,76.0784,76.1972,75.9105,76.0364,70300.0
2011-07-15 12:10:00,108.73,108.9,108.73,108.76,43900.0,76.0224,76.1413,76.0224,76.0434,43900.0
2011-07-15 12:15:00,108.76,108.77,108.39,108.44,55900.0,76.0434,76.0504,75.7847,75.8197,55900.0
2011-07-15 12:20:00,108.44,108.59,108.37,108.42,51600.0,75.8197,75.9245,75.7707,75.8057,51600.0
2011-07-15 12:25:00,108.4,108.72,108.4,108.68,35900.0,75.7917,76.0154,75.7917,75.9875,35900.0
2011-07-15 12:30:00,108.7,108.8,108.52,108.59,45300.0,76.0014,76.0714,75.8756,75.9245,45300.0
2011-07-15 12:35:00,108.6,108.61,108.39,108.39,20200.0,75.9315,75.9385,75.7847,75.7847,20200.0
2011-07-15 12:40:00,108.38,108.47,108.14,108.16,44100.0,75.7777,75.8406,75.6099,75.6239,44100.0
2011-07-15 12:45:00,108.18,108.59,108.18,108.5,68900.0,75.6379,75.9245,75.6379,75.8616,68900.0
2011-07-15 12:50:00,108.47,108.57,108.42,108.49,43200.0,75.8406,75.9105,75.8057,75.8546,43200.0
2011-07-15 12:55:00,108.49,108.65,108.45,108.51,58700.0,75.8546,75.9665,75.8266,75.8686,58700.0
2011-07-15 13:00:00,108.51,108.52,108.32,108.43,47700.0,75.8686,75.8756,75.7358,75.8127,47700.0
2011-07-15 13:05:00,108.45,108.6,108.42,108.58,18400.0,75.8266,75.9315,75.8057,75.9175,18400.0
2011-07-15 13:10:00,108.58,108.6,108.44,108.49,22600.0,75.9175,75.9315,75.8197,75.8546,22600.0
2011-07-15 13:15:00,108.47,108.52,108.37,108.39,18400.0,75.8406,75.8756,75.7707,75.7847,18400.0
2011-07-15 13:20:00,108.35,108.5,108.34,108.44,20700.0,75.7567,75.8616,75.7497,75.8197,20700.0
2011-07-15 13:25:00,108.41,108.64,108.4,108.54,32300.0,75.7987,75.9595,75.7917,75.8896,32300.0
2011-07-15 13:30:00,108.53,108.53,108.33,108.41,38800.0,75.8826,75.8826,75.7427,75.7987,38800.0
2011-07-15 13:35:00,108.39,108.46,108.38,108.42,34600.0,75.7847,75.8336,75.7777,75.8057,34600.0
2011-07-15 13:40:00,108.41,108.42,108.3,108.39,46200.0,75.7987,75.8057,75.7218,75.7847,46200.0
2011-07-15 13:45:00,108.39,108.51,108.31,108.32,45600.0,75.7847,75.8686,75.7288,75.7358,45600.0
2011-07-15 13:50:00,108.32,108.45,108.24,108.44,43500.0,75.7358,75.8266,75.6798,75.8197,43500.0
2011-07-15 13:55:00,108.43,108.44,108.17,108.24,29100.0,75.8127,75.8197,75.6309,75.6798,29100.0
2011-07-15 14:00:00,108.24,108.42,108.23,108.4,61900.0,75.6798,75.8057,75.6728,75.7917,61900.0
2011-07-15 14:05:00,108.39,108.45,108.33,108.37,28100.0,75.7847,75.8266,75.7427,75.7707,28100.0
2011-07-15 14:10:00,108.38,108.62,108.25,108.48,61400.0,75.7777,75.9455,75.6868,75.8476,61400.0
2011-07-15 14:15:00,108.47,108.59,108.44,108.5,33300.0,75.8406,75.9245,75.8197,75.8616,33300.0
2011-07-15 14:20:00,108.49,108.49,108.26,108.3,29400.0,75.8546,75.8546,75.6938,75.7218,29400.0
2011-07-15 14:25:00,108.29,108.3,108.13,108.2,34500.0,75.7148,75.7218,75.6029,75.6518,34500.0
2011-07-15 14:30:00,108.22,108.33,108.18,108.3,40000.0,75.6658,75.7427,75.6379,75.7218,40000.0
2011-07-15 14:35:00,108.27,108.46,108.22,108.38,37500.0,75.7008,75.8336,75.6658,75.7777,37500.0
2011-07-15 14:40:00,108.37,108.44,108.2,108.34,23600.0,75.7707,75.8197,75.6518,75.7497,23600.0
2011-07-15 14:45:00,108.36,108.58,108.33,108.47,69500.0,75.7637,75.9175,75.7427,75.8406,69500.0
2011-07-15 14:50:00,108.45,108.57,108.4,108.42,30500.0,75.8266,75.9105,75.7917,75.8057,30500.0
2011-07-15 14:55:00,108.42,108.57,108.34,108.37,51100.0,75.8057,75.9105,75.7497,75.7707,51100.0
2011-07-15 15:00:00,108.35,108.53,108.32,108.32,36000.0,75.7567,75.8826,75.7358,75.7358,36000.0
2011-07-15 15:05:00,108.32,108.59,108.26,108.54,71100.0,75.7358,75.9245,75.6938,75.8896,71100.0
2011-07-15 15:10:00,108.54,108.68,108.53,108.62,67500.0,75.8896,75.9875,75.8826,75.9455,67500.0
2011-07-15 15:15:00,108.64,108.64,108.5,108.57,69900.0,75.9595,75.9595,75.8616,75.9105,69900.0
2011-07-15 15:20:00,108.58,108.72,108.54,108.72,83700.0,75.9175,76.0154,75.8896,76.0154,83700.0
2011-07-15 15:25:00,108.72,108.94,108.72,108.92,75800.0,76.0154,76.1692,76.0154,76.1553,75800.0
2011-07-15 15:30:00,108.91,109.04,108.76,108.79,85900.0,76.1483,76.2392,76.0434,76.0644,85900.0
2011-07-15 15:35:00,108.79,108.98,108.75,108.95,90100.0,76.0644,76.1972,76.0364,76.1762,90100.0
2011-07-15 15:40:00,108.97,109.17,108.95,109.09,109500.0,76.1902,76.3301,76.1762,76.2741,109500.0
2011-07-15 15:45:00,109.12,109.3,109.11,109.19,139900.0,76.2951,76.421,76.2881,76.344,139900.0
2011-07-15 15:50:00,109.2,109.27,109.11,109.26,94900.0,76.351,76.4,76.2881,76.393,94900.0
2011-07-15 15:55:00,109.26,109.35,109.15,109.32,219900.0,76.393,76.4559,76.3161,76.4349,219900.0
2011-07-18 09:30:00,108.46,108.47,107.39,107.67,209300.0,76.1572,76.1643,75.4059,75.6025,209300.0
2011-07-18 09:35:00,107.69,108.41,107.52,108.24,128400.0,75.6166,76.1221,75.4972,76.0028,128400.0
2011-07-18 09:40:00,108.23,108.28,107.83,107.83,83900.0,75.9957,76.0308,75.7149,75.7149,83900.0
2011-07-18 09:45:00,107.81,108.04,107.57,107.57,138800.0,75.7008,75.8623,75.5323,75.5323,138800.0
2011-07-18 09:50:00,107.62,107.87,107.29,107.67,132600.0,75.5674,75.743,75.3357,75.6025,132600.0
2011-07-18 09:55:00,107.67,107.7,107.3,107.54,188200.0,75.6025,75.6236,75.3427,75.5112,188200.0
2011-07-18 10:00:00,107.55,107.8,107.25,107.41,79800.0,75.5183,75.6938,75.3076,75.42,79800.0
2011-07-18 10:05:00,107.39,107.46,107.07,107.36,151100.0,75.4059,75.4551,75.1812,75.3848,151100.0
2011-07-18 10:10:00,107.33,107.35,106.85,106.98,116100.0,75.3638,75.3778,75.0267,75.118,116100.0
2011-07-18 10:15:00,107.02,107.17,106.79,106.98,90400.0,75.1461,75.2514,74.9846,75.118,90400.0
2011-07-18 10:20:00,106.95,107.18,106.93,107.1,77100.0,75.097,75.2585,75.0829,75.2023,77100.0
2011-07-18 10:25:00,107.1,107.37,106.98,107.24,106700.0,75.2023,75.3919,75.118,75.3006,106700.0
2011-07-18 10:30:00,107.2,107.23,106.8,106.89,85500.0,75.2725,75.2936,74.9916,75.0548,85500.0
2011-07-18 10:35:00,106.86,107.05,106.7,106.75,117500.0,75.0338,75.1672,74.9214,74.9565,117500.0
2011-07-18 10:40:00,106.74,107.16,106.72,107.0,145900.0,74.9495,75.2444,74.9355,75.1321,145900.0
2011-07-18 10:45:00,107.02,107.02,106.68,106.74,112300.0,75.1461,75.1461,74.9074,74.9495,112300.0
2011-07-18 10:50:00,106.73,106.87,106.45,106.51,184600.0,74.9425,75.0408,74.7459,74.788,184600.0
2011-07-18 10:55:00,106.48,106.76,106.35,106.67,155700.0,74.7669,74.9635,74.6757,74.9003,155700.0
2011-07-18 11:00:00,106.65,106.68,106.5,106.57,115300.0,74.8863,74.9074,74.781,74.8301,115300.0
2011-07-18 11:05:00,106.54,106.83,106.53,106.73,88500.0,74.8091,75.0127,74.802,74.9425,88500.0
2011-07-18 11:10:00,106.73,106.89,106.66,106.79,57400.0,74.9425,75.0548,74.8933,74.9846,57400.0
2011-07-18 11:15:00,106.78,106.85,106.64,106.69,91100.0,74.9776,75.0267,74.8793,74.9144,91100.0
2011-07-18 11:20:00,106.71,106.81,106.7,106.76,47400.0,74.9284,74.9987,74.9214,74.9635,47400.0
2011-07-18 11:25:00,106.76,107.05,106.75,106.93,56600.0,74.9635,75.1672,74.9565,75.0829,56600.0
2011-07-18 11:30:00,106.95,107.08,106.83,106.91,54400.0,75.097,75.1882,75.0127,75.0689,54400.0
2011-07-18 11:35:00,106.94,106.94,106.57,106.63,78900.0,75.0899,75.0899,74.8301,74.8723,78900.0
2011-07-18 11:40:00,106.65,106.66,106.49,106.56,61700.0,74.8863,74.8933,74.774,74.8231,61700.0
2011-07-18 11:45:00,106.55,106.73,106.38,106.48,84600.0,74.8161,74.9425,74.6967,74.7669,84600.0
2011-07-18 11:50:00,106.45,106.55,106.34,106.35,66700.0,74.7459,74.8161,74.6686,74.6757,66700.0
2011-07-18 11:55:00,106.34,106.5,106.3,106.37,79500.0,74.6686,74.781,74.6405,74.6897,79500.0
2011-07-18 12:00:00,106.4,106.58,106.31,106.38,81800.0,74.7108,74.8372,74.6476,74.6967,81800.0
2011-07-18 12:05:00,106.38,106.39,106.16,106.32,90300.0,74.6967,74.7037,74.5422,74.6546,90300.0
2011-07-18 12:10:00,106.32,106.77,106.31,106.72,82300.0,74.6546,74.9706,74.6476,74.9355,82300.0
2011-07-18 12:15:00,106.72,106.77,106.57,106.65,40400.0,74.9355,74.9706,74.8301,74.8863,40400.0
2011-07-18 12:20:00,106.65,106.68,106.52,106.62,27500.0,74.8863,74.9074,74.795,74.8652,27500.0
2011-07-18 12:25:00,106.61,106.77,106.59,106.71,42100.0,74.8582,74.9706,74.8442,74.9284,42100.0
2011-07-18 12:30:00,106.71,106.76,106.57,106.63,37400.0,74.9284,74.9635,74.8301,74.8723,37400.0
2011-07-18 12:35:00,106.62,106.9,106.62,106.86,54900.0,74.8652,75.0618,74.8652,75.0338,54900.0
2011-07-18 12:40:00,106.86,106.86,106.75,106.78,21600.0,75.0338,75.0338,74.9565,74.9776,21600.0
2011-07-18 12:45:00,106.8,106.81,106.56,106.66,47300.0,74.9916,74.9987,74.8231,74.8933,47300.0
2011-07-18 12:50:00,106.67,106.7,106.56,106.56,27500.0,74.9003,74.9214,74.8231,74.8231,27500.0
2011-07-18 12:55:00,106.58,106.75,106.57,106.68,41100.0,74.8372,74.9565,74.8301,74.9074,41100.0
2011-07-18 13:00:00,106.68,106.72,106.55,106.57,43000.0,74.9074,74.9355,74.8161,74.8301,43000.0
2011-07-18 13:05:00,106.55,106.63,106.55,106.59,35300.0,74.8161,74.8723,74.8161,74.8442,35300.0
2011-07-18 13:10:00,106.59,106.67,106.52,106.58,25400.0,74.8442,74.9003,74.795,74.8372,25400.0
2011-07-18 13:15:00,106.58,106.59,106.34,106.36,95900.0,74.8372,74.8442,74.6686,74.6827,95900.0
2011-07-18 13:20:00,106.37,106.41,106.23,106.24,81400.0,74.6897,74.7178,74.5914,74.5984,81400.0
2011-07-18 13:25:00,106.26,106.4,106.24,106.37,69100.0,74.6125,74.7108,74.5984,74.6897,69100.0
2011-07-18 13:30:00,106.35,106.62,106.35,106.57,44000.0,74.6757,74.8652,74.6757,74.8301,44000.0
2011-07-18 13:35:00,106.56,106.79,106.51,106.79,64800.0,74.8231,74.9846,74.788,74.9846,64800.0
2011-07-18 13:40:00,106.79,106.8,106.74,106.75,34200.0,74.9846,74.9916,74.9495,74.9565,34200.0
2011-07-18 13:45:00,106.76,106.93,106.73,106.84,56100.0,74.9635,75.0829,74.9425,75.0197,56100.0
2011-07-18 13:50:00,106.87,107.03,106.8,107.0,62800.0,75.0408,75.1531,74.9916,75.1321,62800.0
2011-07-18 13:55:00,107.03,107.19,106.94,107.12,80200.0,75.1531,75.2655,75.0899,75.2163,80200.0
2011-07-18 14:00:00,107.11,107.12,106.85,106.9,38600.0,75.2093,75.2163,75.0267,75.0618,38600.0
2011-07-18 14:05:00,106.91,107.14,106.87,107.13,34100.0,75.0689,75.2304,75.0408,75.2233,34100.0
2011-07-18 14:10:00,107.14,107.2,107.0,107.09,34500.0,75.2304,75.2725,75.1321,75.1953,34500.0
2011-07-18 14:15:00,107.11,107.2,107.08,107.18,22700.0,75.2093,75.2725,75.1882,75.2585,22700.0
2011-07-18 14:20:00,107.17,107.22,107.11,107.17,87100.0,75.2514,75.2865,75.2093,75.2514,87100.0
2011-07-18 14:25:00,107.15,107.27,107.15,107.19,42500.0,75.2374,75.3217,75.2374,75.2655,42500.0
2011-07-18 14:30:00,107.18,107.22,107.03,107.04,89700.0,75.2585,75.2865,75.1531,75.1602,89700.0
2011-07-18 14:35:00,107.04,107.23,107.02,107.15,53700.0,75.1602,75.2936,75.1461,75.2374,53700.0
2011-07-18 14:40:00,107.13,107.33,107.08,107.29,36700.0,75.2233,75.3638,75.1882,75.3357,36700.0
2011-07-18 14:45:00,107.29,107.32,107.1,107.12,38600.0,75.3357,75.3568,75.2023,75.2163,38600.0
2011-07-18 14:50:00,107.13,107.38,107.13,107.32,101800.0,75.2233,75.3989,75.2233,75.3568,101800.0
2011-07-18 14:55:00,107.33,107.55,107.22,107.54,66400.0,75.3638,75.5183,75.2865,75.5112,66400.0
2011-07-18 15:00:00,107.52,107.85,107.5,107.74,161000.0,75.4972,75.7289,75.4831,75.6517,161000.0
2011-07-18 15:05:00,107.74,107.76,107.41,107.43,111700.0,75.6517,75.6657,75.42,75.434,111700.0
2011-07-18 15:10:00,107.45,107.5,107.35,107.42,71500.0,75.448,75.4831,75.3778,75.427,71500.0
2011-07-18 15:15:00,107.42,107.55,107.35,107.53,59200.0,75.427,75.5183,75.3778,75.5042,59200.0
2011-07-18 15:20:00,107.51,107.58,107.25,107.4,61700.0,75.4902,75.5393,75.3076,75.4129,61700.0
2011-07-18 15:25:00,107.4,107.41,107.23,107.41,57500.0,75.4129,75.42,75.2936,75.42,57500.0
2011-07-18 15:30:00,107.42,107.58,107.36,107.4,86000.0,75.427,75.5393,75.3848,75.4129,86000.0
2011-07-18 15:35:00,107.4,107.6,107.2,107.56,113000.0,75.4129,75.5534,75.2725,75.5253,113000.0
2011-07-18 15:40:00,107.56,107.63,107.43,107.44,124200.0,75.5253,75.5744,75.434,75.441,124200.0
2011-07-18 15:45:00,107.43,107.66,107.43,107.64,123200.0,75.434,75.5955,75.434,75.5815,123200.0
2011-07-18 15:50:00,107.62,107.94,107.59,107.88,200700.0,75.5674,75.7921,75.5463,75.75,200700.0
2011-07-18 15:55:00,107.89,107.94,107.71,107.82,228300.0,75.757,75.7921,75.6306,75.7078,228300.0
2011-07-19 09:30:00,108.89,109.4,108.85,109.13,235500.0,76.4592,76.8173,76.4311,76.6277,235500.0
2011-07-19 09:35:00,109.19,109.78,109.14,109.71,164900.0,76.6698,77.0841,76.6347,77.0349,164900.0
2011-07-19 09:40:00,109.74,109.89,109.66,109.76,145200.0,77.056,77.1613,76.9998,77.0701,145200.0
2011-07-19 09:45:00,109.76,109.8,109.3,109.36,110900.0,77.0701,77.0981,76.7471,76.7892,110900.0
2011-07-19 09:50:00,109.34,109.65,109.33,109.64,104000.0,76.7751,76.9928,76.7681,76.9858,104000.0
2011-07-19 09:55:00,109.64,109.65,109.23,109.33,88700.0,76.9858,76.9928,76.6979,76.7681,88700.0
2011-07-19 10:00:00,109.36,109.49,109.24,109.32,97200.0,76.7892,76.8805,76.7049,76.7611,97200.0
2011-07-19 10:05:00,109.33,109.54,109.09,109.53,115000.0,76.7681,76.9156,76.5996,76.9086,115000.0
2011-07-19 10:10:00,109.54,109.54,109.38,109.48,126600.0,76.9156,76.9156,76.8032,76.8734,126600.0
2011-07-19 10:15:00,109.5,109.61,109.46,109.54,86100.0,76.8875,76.9647,76.8594,76.9156,86100.0
2011-07-19 10:20:00,109.56,109.58,109.22,109.28,71600.0,76.9296,76.9437,76.6909,76.733,71600.0
2011-07-19 10:25:00,109.3,109.33,109.11,109.17,90500.0,76.7471,76.7681,76.6136,76.6558,90500.0
2011-07-19 10:30:00,109.18,109.35,109.18,109.23,72100.0,76.6628,76.7822,76.6628,76.6979,72100.0
2011-07-19 10:35:00,109.2,109.29,108.94,108.95,82800.0,76.6768,76.74,76.4943,76.5013,82800.0
2011-07-19 10:40:00,108.94,108.96,108.75,108.9,93200.0,76.4943,76.5083,76.3609,76.4662,93200.0
2011-07-19 10:45:00,108.9,109.2,108.86,109.09,94500.0,76.4662,76.6768,76.4381,76.5996,94500.0
2011-07-19 10:50:00,109.12,109.35,109.1,109.25,92700.0,76.6207,76.7822,76.6066,76.7119,92700.0
2011-07-19 10:55:00,109.24,109.29,109.0,109.1,67900.0,76.7049,76.74,76.5364,76.6066,67900.0
2011-07-19 11:00:00,109.12,109.16,109.01,109.12,58200.0,76.6207,76.6487,76.5434,76.6207,58200.0
2011-07-19 11:05:00,109.12,109.15,108.98,109.02,64800.0,76.6207,76.6417,76.5224,76.5504,64800.0
2011-07-19 11:10:00,109.03,109.07,109.0,109.01,54100.0,76.5575,76.5856,76.5364,76.5434,54100.0
2011-07-19 11:15:00,109.0,109.17,108.92,108.94,99100.0,76.5364,76.6558,76.4802,76.4943,99100.0
2011-07-19 11:20:00,108.94,109.08,108.91,109.04,92200.0,76.4943,76.5926,76.4732,76.5645,92200.0
2011-07-19 11:25:00,109.05,109.3,109.03,109.27,82500.0,76.5715,76.7471,76.5575,76.726,82500.0
2011-07-19 11:30:00,109.26,109.32,109.16,109.19,63700.0,76.719,76.7611,76.6487,76.6698,63700.0
2011-07-19 11:35:00,109.18,109.2,108.56,108.58,126100.0,76.6628,76.6768,76.2274,76.2415,126100.0
2011-07-19 11:40:00,108.57,108.57,108.25,108.47,157600.0,76.2345,76.2345,76.0098,76.1643,157600.0
2011-07-19 11:45:00,108.46,108.46,108.26,108.36,77200.0,76.1572,76.1572,76.0168,76.087,77200.0
2011-07-19 11:50:00,108.37,108.55,108.37,108.53,62000.0,76.094,76.2204,76.094,76.2064,62000.0
2011-07-19 11:55:00,108.54,108.64,108.35,108.53,92400.0,76.2134,76.2836,76.08,76.2064,92400.0
2011-07-19 12:00:00,108.52,108.58,108.35,108.35,34600.0,76.1994,76.2415,76.08,76.08,34600.0
2011-07-19 12:05:00,108.32,108.38,108.2,108.31,48100.0,76.0589,76.1011,75.9747,76.0519,48100.0
2011-07-19 12:10:00,108.33,108.65,108.33,108.65,48500.0,76.0659,76.2906,76.0659,76.2906,48500.0
2011-07-19 12:15:00,108.66,108.79,108.6,108.67,88200.0,76.2977,76.3889,76.2555,76.3047,88200.0
2011-07-19 12:20:00,108.7,108.71,108.5,108.56,29700.0,76.3258,76.3328,76.1853,76.2274,29700.0
2011-07-19 12:25:00,108.57,108.61,108.46,108.59,30900.0,76.2345,76.2626,76.1572,76.2485,30900.0
2011-07-19 12:30:00,108.59,108.92,108.58,108.87,67700.0,76.2485,76.4802,76.2415,76.4451,67700.0
2011-07-19 12:35:00,108.9,109.02,108.79,108.82,97300.0,76.4662,76.5504,76.3889,76.41,97300.0
2011-07-19 12:40:00,108.8,108.8,108.48,108.63,48200.0,76.396,76.396,76.1713,76.2766,48200.0
2011-07-19 12:45:00,108.6,108.6,108.44,108.53,42100.0,76.2555,76.2555,76.1432,76.2064,42100.0
2011-07-19 12:50:00,108.51,108.82,108.5,108.78,39600.0,76.1923,76.41,76.1853,76.3819,39600.0
2011-07-19 12:55:00,108.78,108.8,108.7,108.78,23700.0,76.3819,76.396,76.3258,76.3819,23700.0
2011-07-19 13:00:00,108.8,108.8,108.62,108.63,32100.0,76.396,76.396,76.2696,76.2766,32100.0
2011-07-19 13:05:00,108.64,108.77,108.6,108.66,39600.0,76.2836,76.3749,76.2555,76.2977,39600.0
2011-07-19 13:10:00,108.67,108.79,108.54,108.73,47300.0,76.3047,76.3889,76.2134,76.3468,47300.0
2011-07-19 13:15:00,108.74,108.97,108.72,108.94,67800.0,76.3538,76.5153,76.3398,76.4943,67800.0
2011-07-19 13:20:00,108.95,109.17,108.84,109.08,115200.0,76.5013,76.6558,76.4241,76.5926,115200.0
2011-07-19 13:25:00,109.1,109.33,109.09,109.25,77800.0,76.6066,76.7681,76.5996,76.7119,77800.0
2011-07-19 13:30:00,109.25,109.5,109.14,109.15,88600.0,76.7119,76.8875,76.6347,76.6417,88600.0
2011-07-19 13:35:00,109.14,109.48,109.01,109.37,106300.0,76.6347,76.8734,76.5434,76.7962,106300.0
2011-07-19 13:40:00,109.39,109.7,109.25,109.69,90700.0,76.8102,77.0279,76.7119,77.0209,90700.0
2011-07-19 13:45:00,109.66,109.68,109.33,109.38,73700.0,76.9998,77.0139,76.7681,76.8032,73700.0
2011-07-19 13:50:00,109.37,109.47,109.33,109.33,44400.0,76.7962,76.8664,76.7681,76.7681,44400.0
2011-07-19 13:55:00,109.32,109.37,109.29,109.34,41600.0,76.7611,76.7962,76.74,76.7751,41600.0
2011-07-19 14:00:00,109.32,109.39,109.21,109.28,59900.0,76.7611,76.8102,76.6839,76.733,59900.0
2011-07-19 14:05:00,109.3,109.47,109.28,109.4,40800.0,76.7471,76.8664,76.733,76.8173,40800.0
2011-07-19 14:10:00,109.39,109.49,109.29,109.42,84100.0,76.8102,76.8805,76.74,76.8313,84100.0
2011-07-19 14:15:00,109.42,109.47,109.3,109.32,52400.0,76.8313,76.8664,76.7471,76.7611,52400.0
2011-07-19 14:20:00,109.31,109.45,109.25,109.26,42800.0,76.7541,76.8524,76.7119,76.719,42800.0
2011-07-19 14:25:00,109.28,109.44,109.28,109.44,41500.0,76.733,76.8454,76.733,76.8454,41500.0
2011-07-19 14:30:00,109.45,109.5,109.39,109.44,47600.0,76.8524,76.8875,76.8102,76.8454,47600.0
2011-07-19 14:35:00,109.43,109.57,109.43,109.57,63600.0,76.8383,76.9366,76.8383,76.9366,63600.0
2011-07-19 14:40:00,109.56,109.71,109.53,109.69,67800.0,76.9296,77.0349,76.9086,77.0209,67800.0
2011-07-19 14:45:00,109.69,109.86,109.66,109.74,94700.0,77.0209,77.1403,76.9998,77.056,94700.0
2011-07-19 14:50:00,109.73,109.89,109.7,109.75,81000.0,77.049,77.1613,77.0279,77.063,81000.0
2011-07-19 14:55:00,109.73,109.75,109.63,109.67,41600.0,77.049,77.063,76.9788,77.0069,41600.0
2011-07-19 15:00:00,109.69,109.86,109.64,109.81,58300.0,77.0209,77.1403,76.9858,77.1052,58300.0
2011-07-19 15:05:00,109.83,109.97,109.78,109.83,83200.0,77.1192,77.2175,77.0841,77.1192,83200.0
2011-07-19 15:10:00,109.83,109.9,109.79,109.86,70500.0,77.1192,77.1684,77.0911,77.1403,70500.0
2011-07-19 15:15:00,109.85,109.92,109.76,109.78,77800.0,77.1332,77.1824,77.0701,77.0841,77800.0
2011-07-19 15:20:00,109.79,109.85,109.72,109.79,66600.0,77.0911,77.1332,77.042,77.0911,66600.0
2011-07-19 15:25:00,109.78,109.78,109.56,109.6,104800.0,77.0841,77.0841,76.9296,76.9577,104800.0
2011-07-19 15:30:00,109.6,109.73,109.53,109.61,82100.0,76.9577,77.049,76.9086,76.9647,82100.0
2011-07-19 15:35:00,109.6,109.66,109.51,109.64,72700.0,76.9577,76.9998,76.8945,76.9858,72700.0
2011-07-19 15:40:00,109.65,109.65,109.49,109.51,77300.0,76.9928,76.9928,76.8805,76.8945,77300.0
2011-07-19 15:45:00,109.53,109.62,109.48,109.52,107600.0,76.9086,76.9717,76.8734,76.9015,107600.0
2011-07-19 15:50:00,109.53,109.61,109.52,109.58,97500.0,76.9086,76.9647,76.9015,76.9437,97500.0
2011-07-19 15:55:00,109.58,109.7,109.49,109.62,234900.0,76.9437,77.0279,76.8805,76.9717,234900.0
2011-07-20 09:30:00,110.71,110.98,110.35,110.39,404800.0,77.7371,77.9267,77.4843,77.5124,404800.0
2011-07-20 09:35:00,110.39,110.58,110.26,110.54,205200.0,77.5124,77.6458,77.4211,77.6177,205200.0
2011-07-20 09:40:00,110.55,110.6,110.0,110.09,136800.0,77.6248,77.6599,77.2386,77.3018,136800.0
2011-07-20 09:45:00,110.14,110.19,109.65,109.94,155200.0,77.3369,77.372,76.9928,77.1964,155200.0
2011-07-20 09:50:00,109.97,110.12,109.61,109.91,122100.0,77.2175,77.3228,76.9647,77.1754,122100.0
2011-07-20 09:55:00,109.87,110.06,109.67,109.9,61600.0,77.1473,77.2807,77.0069,77.1684,61600.0
2011-07-20 10:00:00,109.88,110.26,109.68,110.14,163400.0,77.1543,77.4211,77.0139,77.3369,163400.0
2011-07-20 10:05:00,110.1,110.27,109.89,110.16,79000.0,77.3088,77.4282,77.1613,77.3509,79000.0
2011-07-20 10:10:00,110.19,110.45,110.0,110.07,109800.0,77.372,77.5545,77.2386,77.2877,109800.0
2011-07-20 10:15:00,110.04,110.08,109.7,109.79,108600.0,77.2667,77.2947,77.0279,77.0911,108600.0
2011-07-20 10:20:00,109.78,109.92,109.61,109.73,112900.0,77.0841,77.1824,76.9647,77.049,112900.0
2011-07-20 10:25:00,109.73,110.02,109.63,109.97,88400.0,77.049,77.2526,76.9788,77.2175,88400.0
2011-07-20 10:30:00,109.95,110.35,109.84,110.3,92100.0,77.2035,77.4843,77.1262,77.4492,92100.0
2011-07-20 10:35:00,110.28,110.45,110.19,110.37,125100.0,77.4352,77.5545,77.372,77.4984,125100.0
2011-07-20 10:40:00,110.35,110.69,110.35,110.6,125300.0,77.4843,77.7231,77.4843,77.6599,125300.0
2011-07-20 10:45:00,110.61,110.74,110.5,110.59,104000.0,77.6669,77.7582,77.5897,77.6529,104000.0
2011-07-20 10:50:00,110.57,110.57,110.25,110.29,57000.0,77.6388,77.6388,77.4141,77.4422,57000.0
2011-07-20 10:55:00,110.27,110.37,110.22,110.34,60800.0,77.4282,77.4984,77.393,77.4773,60800.0
2011-07-20 11:00:00,110.34,110.42,110.25,110.38,70400.0,77.4773,77.5335,77.4141,77.5054,70400.0
2011-07-20 11:05:00,110.38,110.63,110.37,110.52,87700.0,77.5054,77.6809,77.4984,77.6037,87700.0
2011-07-20 11:10:00,110.53,110.56,110.39,110.45,56800.0,77.6107,77.6318,77.5124,77.5545,56800.0
2011-07-20 11:15:00,110.45,110.47,110.23,110.4,47200.0,77.5545,77.5686,77.4001,77.5194,47200.0
2011-07-20 11:20:00,110.41,110.48,110.32,110.38,41600.0,77.5265,77.5756,77.4633,77.5054,41600.0
2011-07-20 11:25:00,110.38,110.38,110.1,110.17,61200.0,77.5054,77.5054,77.3088,77.3579,61200.0
2011-07-20 11:30:00,110.16,110.35,110.09,110.35,49800.0,77.3509,77.4843,77.3018,77.4843,49800.0
2011-07-20 11:35:00,110.36,110.37,110.21,110.23,35100.0,77.4914,77.4984,77.386,77.4001,35100.0
2011-07-20 11:40:00,110.24,110.38,110.22,110.3,38900.0,77.4071,77.5054,77.393,77.4492,38900.0
2011-07-20 11:45:00,110.27,110.29,110.03,110.06,63300.0,77.4282,77.4422,77.2596,77.2807,63300.0
2011-07-20 11:50:00,110.06,110.2,110.01,110.15,31200.0,77.2807,77.379,77.2456,77.3439,31200.0
2011-07-20 11:55:00,110.18,110.25,110.04,110.16,45900.0,77.365,77.4141,77.2667,77.3509,45900.0
2011-07-20 12:00:00,110.19,110.23,110.11,110.16,19600.0,77.372,77.4001,77.3158,77.3509,19600.0
2011-07-20 12:05:00,110.13,110.27,110.1,110.27,30000.0,77.3299,77.4282,77.3088,77.4282,30000.0
2011-07-20 12:10:00,110.27,110.3,110.07,110.21,29700.0,77.4282,77.4492,77.2877,77.386,29700.0
2011-07-20 12:15:00,110.24,110.27,110.05,110.05,29400.0,77.4071,77.4282,77.2737,77.2737,29400.0
2011-07-20 12:20:00,110.05,110.17,109.93,110.15,53200.0,77.2737,77.3579,77.1894,77.3439,53200.0
2011-07-20 12:25:00,110.14,110.24,110.1,110.22,30700.0,77.3369,77.4071,77.3088,77.393,30700.0
2011-07-20 12:30:00,110.22,110.24,110.08,110.12,39700.0,77.393,77.4071,77.2947,77.3228,39700.0
2011-07-20 12:35:00,110.11,110.21,110.02,110.02,48200.0,77.3158,77.386,77.2526,77.2526,48200.0
2011-07-20 12:40:00,110.03,110.13,109.93,109.97,28700.0,77.2596,77.3299,77.1894,77.2175,28700.0
2011-07-20 12:45:00,109.96,110.15,109.94,110.13,45900.0,77.2105,77.3439,77.1964,77.3299,45900.0
2011-07-20 12:50:00,110.14,110.34,110.11,110.3,52300.0,77.3369,77.4773,77.3158,77.4492,52300.0
2011-07-20 12:55:00,110.31,110.31,110.18,110.25,34600.0,77.4562,77.4562,77.365,77.4141,34600.0
2011-07-20 13:00:00,110.28,110.43,110.2,110.43,69600.0,77.4352,77.5405,77.379,77.5405,69600.0
2011-07-20 13:05:00,110.43,110.48,110.29,110.33,51600.0,77.5405,77.5756,77.4422,77.4703,51600.0
2011-07-20 13:10:00,110.32,110.39,110.23,110.24,30900.0,77.4633,77.5124,77.4001,77.4071,30900.0
2011-07-20 13:15:00,110.23,110.34,110.23,110.28,30600.0,77.4001,77.4773,77.4001,77.4352,30600.0
2011-07-20 13:20:00,110.3,110.39,110.3,110.38,28200.0,77.4492,77.5124,77.4492,77.5054,28200.0
2011-07-20 13:25:00,110.38,110.56,110.37,110.53,64500.0,77.5054,77.6318,77.4984,77.6107,64500.0
2011-07-20 13:30:00,110.53,110.57,110.41,110.41,43500.0,77.6107,77.6388,77.5265,77.5265,43500.0
2011-07-20 13:35:00,110.43,110.57,110.35,110.53,37800.0,77.5405,77.6388,77.4843,77.6107,37800.0
2011-07-20 13:40:00,110.54,110.59,110.44,110.54,50200.0,77.6177,77.6529,77.5475,77.6177,50200.0
2011-07-20 13:45:00,110.55,110.6,110.52,110.57,42300.0,77.6248,77.6599,77.6037,77.6388,42300.0
2011-07-20 13:50:00,110.59,110.6,110.52,110.6,26500.0,77.6529,77.6599,77.6037,77.6599,26500.0
2011-07-20 13:55:00,110.59,110.6,110.53,110.58,40100.0,77.6529,77.6599,77.6107,77.6458,40100.0
2011-07-20 14:00:00,110.56,110.67,110.53,110.63,50500.0,77.6318,77.709,77.6107,77.6809,50500.0
2011-07-20 14:05:00,110.63,110.64,110.5,110.63,50400.0,77.6809,77.688,77.5897,77.6809,50400.0
2011-07-20 14:10:00,110.63,110.68,110.57,110.6,43900.0,77.6809,77.716,77.6388,77.6599,43900.0
2011-07-20 14:15:00,110.6,110.68,110.58,110.61,25600.0,77.6599,77.716,77.6458,77.6669,25600.0
2011-07-20 14:20:00,110.6,110.63,110.56,110.63,16600.0,77.6599,77.6809,77.6318,77.6809,16600.0
2011-07-20 14:25:00,110.63,110.73,110.57,110.59,49900.0,77.6809,77.7512,77.6388,77.6529,49900.0
2011-07-20 14:30:00,110.6,110.63,110.52,110.58,41100.0,77.6599,77.6809,77.6037,77.6458,41100.0
2011-07-20 14:35:00,110.58,110.67,110.51,110.61,53000.0,77.6458,77.709,77.5967,77.6669,53000.0
2011-07-20 14:40:00,110.62,110.72,110.57,110.64,56800.0,77.6739,77.7441,77.6388,77.688,56800.0
2011-07-20 14:45:00,110.64,110.64,110.31,110.32,54600.0,77.688,77.688,77.4562,77.4633,54600.0
2011-07-20 14:50:00,110.34,110.53,110.34,110.45,70300.0,77.4773,77.6107,77.4773,77.5545,70300.0
2011-07-20 14:55:00,110.45,110.45,110.27,110.36,89800.0,77.5545,77.5545,77.4282,77.4914,89800.0
2011-07-20 15:00:00,110.36,110.36,110.24,110.32,39800.0,77.4914,77.4914,77.4071,77.4633,39800.0
2011-07-20 15:05:00,110.33,110.52,110.33,110.5,51300.0,77.4703,77.6037,77.4703,77.5897,51300.0
2011-07-20 15:10:00,110.51,110.56,110.45,110.5,62100.0,77.5967,77.6318,77.5545,77.5897,62100.0
2011-07-20 15:15:00,110.53,110.6,110.51,110.53,57200.0,77.6107,77.6599,77.5967,77.6107,57200.0
2011-07-20 15:20:00,110.52,110.52,110.29,110.34,66600.0,77.6037,77.6037,77.4422,77.4773,66600.0
2011-07-20 15:25:00,110.34,110.44,110.31,110.39,79900.0,77.4773,77.5475,77.4562,77.5124,79900.0
2011-07-20 15:30:00,110.39,110.54,110.36,110.51,72000.0,77.5124,77.6177,77.4914,77.5967,72000.0
2011-07-20 15:35:00,110.51,110.64,110.49,110.57,48200.0,77.5967,77.688,77.5826,77.6388,48200.0
2011-07-20 15:40:00,110.58,110.6,110.42,110.45,59400.0,77.6458,77.6599,77.5335,77.5545,59400.0
2011-07-20 15:45:00,110.45,110.45,110.2,110.22,120400.0,77.5545,77.5545,77.379,77.393,120400.0
2011-07-20 15:50:00,110.22,110.34,110.16,110.31,87200.0,77.393,77.4773,77.3509,77.4562,87200.0
2011-07-20 15:55:00,110.32,110.4,110.2,110.31,155300.0,77.4633,77.5194,77.379,77.4562,155300.0
2011-07-21 09:30:00,111.05,111.08,110.5,110.79,222300.0,77.9758,77.9969,77.5897,77.7933,222300.0
2011-07-21 09:35:00,110.76,110.82,110.12,110.62,142100.0,77.7722,77.8143,77.3228,77.6739,142100.0
2011-07-21 09:40:00,110.62,111.03,110.57,110.99,207500.0,77.6739,77.9618,77.6388,77.9337,207500.0
2011-07-21 09:45:00,111.0,111.4,110.9,111.24,160300.0,77.9407,78.2216,77.8705,78.1093,160300.0
2011-07-21 09:50:00,111.25,111.4,111.13,111.28,125900.0,78.1163,78.2216,78.032,78.1373,125900.0
2011-07-21 09:55:00,111.3,111.34,110.92,111.15,123600.0,78.1514,78.1795,77.8846,78.0461,123600.0
2011-07-21 10:00:00,111.15,111.6,110.95,111.57,211800.0,78.0461,78.362,77.9056,78.341,211800.0
2011-07-21 10:05:00,111.59,111.81,111.55,111.75,216600.0,78.355,78.5095,78.3269,78.4674,216600.0
2011-07-21 10:10:00,111.75,111.8,111.62,111.74,110000.0,78.4674,78.5025,78.3761,78.4603,110000.0
2011-07-21 10:15:00,111.72,111.81,111.6,111.72,151600.0,78.4463,78.5095,78.362,78.4463,151600.0
2011-07-21 10:20:00,111.71,111.99,111.71,111.94,98500.0,78.4393,78.6359,78.4393,78.6008,98500.0
2011-07-21 10:25:00,111.95,112.26,111.92,112.2,236400.0,78.6078,78.8255,78.5867,78.7833,236400.0
2011-07-21 10:30:00,112.19,112.43,112.18,112.24,166800.0,78.7763,78.9448,78.7693,78.8114,166800.0
2011-07-21 10:35:00,112.24,112.27,111.91,112.0,186100.0,78.8114,78.8325,78.5797,78.6429,186100.0
2011-07-21 10:40:00,111.99,112.11,111.91,111.95,90700.0,78.6359,78.7201,78.5797,78.6078,90700.0
2011-07-21 10:45:00,111.99,111.99,111.77,111.86,98900.0,78.6359,78.6359,78.4814,78.5446,98900.0
2011-07-21 10:50:00,111.86,112.1,111.86,112.02,90400.0,78.5446,78.7131,78.5446,78.657,90400.0
2011-07-21 10:55:00,112.01,112.03,111.75,111.77,80200.0,78.6499,78.664,78.4674,78.4814,80200.0
2011-07-21 11:00:00,111.75,111.9,111.75,111.86,80700.0,78.4674,78.5727,78.4674,78.5446,80700.0
2011-07-21 11:05:00,111.86,111.88,111.66,111.71,92800.0,78.5446,78.5586,78.4042,78.4393,92800.0
2011-07-21 11:10:00,111.74,111.97,111.68,111.94,55500.0,78.4603,78.6218,78.4182,78.6008,55500.0
2011-07-21 11:15:00,111.94,111.96,111.83,111.85,89400.0,78.6008,78.6148,78.5235,78.5376,89400.0
2011-07-21 11:20:00,111.85,111.87,111.52,111.54,148200.0,78.5376,78.5516,78.3059,78.3199,148200.0
2011-07-21 11:25:00,111.54,111.55,111.16,111.23,141600.0,78.3199,78.3269,78.0531,78.1022,141600.0
2011-07-21 11:30:00,111.22,111.48,111.22,111.45,103900.0,78.0952,78.2778,78.0952,78.2567,103900.0
2011-07-21 11:35:00,111.42,111.64,111.42,111.51,85600.0,78.2357,78.3901,78.2357,78.2988,85600.0
2011-07-21 11:40:00,111.52,111.52,111.14,111.14,66100.0,78.3059,78.3059,78.039,78.039,66100.0
2011-07-21 11:45:00,111.17,111.2,110.89,110.94,137300.0,78.0601,78.0812,77.8635,77.8986,137300.0
2011-07-21 11:50:00,110.91,111.07,110.89,111.0,76700.0,77.8775,77.9899,77.8635,77.9407,76700.0
2011-07-21 11:55:00,110.99,111.25,110.96,111.24,64400.0,77.9337,78.1163,77.9127,78.1093,64400.0
2011-07-21 12:00:00,111.25,111.25,111.11,111.17,53100.0,78.1163,78.1163,78.018,78.0601,53100.0
2011-07-21 12:05:00,111.18,111.21,111.07,111.08,47300.0,78.0671,78.0882,77.9899,77.9969,47300.0
2011-07-21 12:10:00,111.07,111.09,110.99,111.06,65600.0,77.9899,78.0039,77.9337,77.9829,65600.0
2011-07-21 12:15:00,111.08,111.08,110.94,111.01,101300.0,77.9969,77.9969,77.8986,77.9478,101300.0
2011-07-21 12:20:00,110.98,111.02,110.89,110.96,99700.0,77.9267,77.9548,77.8635,77.9127,99700.0
2011-07-21 12:25:00,110.96,110.97,110.85,110.88,85800.0,77.9127,77.9197,77.8354,77.8565,85800.0
2011-07-21 12:30:00,110.88,111.04,110.86,110.98,86400.0,77.8565,77.9688,77.8424,77.9267,86400.0
2011-07-21 12:35:00,110.98,111.41,110.91,111.29,117000.0,77.9267,78.2286,77.8775,78.1444,117000.0
2011-07-21 12:40:00,111.3,111.75,111.29,111.71,149200.0,78.1514,78.4674,78.1444,78.4393,149200.0
2011-07-21 12:45:00,111.71,111.8,111.48,111.77,157700.0,78.4393,78.5025,78.2778,78.4814,157700.0
2011-07-21 12:50:00,111.78,111.8,111.3,111.42,196500.0,78.4884,78.5025,78.1514,78.2357,196500.0
2011-07-21 12:55:00,111.39,111.61,111.32,111.59,86800.0,78.2146,78.3691,78.1654,78.355,86800.0
2011-07-21 13:00:00,111.57,111.68,111.51,111.66,65000.0,78.341,78.4182,78.2988,78.4042,65000.0
2011-07-21 13:05:00,111.66,111.66,111.47,111.56,64200.0,78.4042,78.4042,78.2708,78.334,64200.0
2011-07-21 13:10:00,111.56,111.62,111.46,111.62,61300.0,78.334,78.3761,78.2637,78.3761,61300.0
2011-07-21 13:15:00,111.61,111.75,111.58,111.72,72800.0,78.3691,78.4674,78.348,78.4463,72800.0
2011-07-21 13:20:00,111.75,111.77,111.54,111.6,69100.0,78.4674,78.4814,78.3199,78.362,69100.0
2011-07-21 13:25:00,111.61,111.88,111.6,111.84,71300.0,78.3691,78.5586,78.362,78.5306,71300.0
2011-07-21 13:30:00,111.83,111.85,111.67,111.7,45300.0,78.5235,78.5376,78.4112,78.4323,45300.0
2011-07-21 13:35:00,111.71,111.82,111.63,111.81,75100.0,78.4393,78.5165,78.3831,78.5095,75100.0
2011-07-21 13:40:00,111.81,111.83,111.61,111.75,65200.0,78.5095,78.5235,78.3691,78.4674,65200.0
2011-07-21 13:45:00,111.7,111.7,111.61,111.68,44800.0,78.4323,78.4323,78.3691,78.4182,44800.0
2011-07-21 13:50:00,111.67,111.74,111.62,111.73,40200.0,78.4112,78.4603,78.3761,78.4533,40200.0
2011-07-21 13:55:00,111.73,111.73,111.5,111.58,84500.0,78.4533,78.4533,78.2918,78.348,84500.0
2011-07-21 14:00:00,111.57,111.57,111.46,111.49,65800.0,78.341,78.341,78.2637,78.2848,65800.0
2011-07-21 14:05:00,111.5,111.52,111.22,111.31,90900.0,78.2918,78.3059,78.0952,78.1584,90900.0
2011-07-21 14:10:00,111.32,111.35,111.19,111.34,82100.0,78.1654,78.1865,78.0742,78.1795,82100.0
2011-07-21 14:15:00,111.34,111.37,111.17,111.22,75200.0,78.1795,78.2005,78.0601,78.0952,75200.0
2011-07-21 14:20:00,111.21,111.35,111.2,111.26,60600.0,78.0882,78.1865,78.0812,78.1233,60600.0
2011-07-21 14:25:00,111.27,111.42,111.18,111.34,114200.0,78.1303,78.2357,78.0671,78.1795,114200.0
2011-07-21 14:30:00,111.35,111.46,111.24,111.41,110900.0,78.1865,78.2637,78.1093,78.2286,110900.0
2011-07-21 14:35:00,111.41,111.66,111.41,111.56,97000.0,78.2286,78.4042,78.2286,78.334,97000.0
2011-07-21 14:40:00,111.55,111.73,111.51,111.72,62200.0,78.3269,78.4533,78.2988,78.4463,62200.0
2011-07-21 14:45:00,111.71,111.77,111.63,111.72,102900.0,78.4393,78.4814,78.3831,78.4463,102900.0
2011-07-21 14:50:00,111.7,111.72,111.48,111.56,77900.0,78.4323,78.4463,78.2778,78.334,77900.0
2011-07-21 14:55:00,111.57,111.65,111.52,111.58,83200.0,78.341,78.3971,78.3059,78.348,83200.0
2011-07-21 15:00:00,111.59,111.61,111.39,111.5,159000.0,78.355,78.3691,78.2146,78.2918,159000.0
2011-07-21 15:05:00,111.48,111.57,111.3,111.37,68300.0,78.2778,78.341,78.1514,78.2005,68300.0
2011-07-21 15:10:00,111.37,111.55,111.34,111.52,79200.0,78.2005,78.3269,78.1795,78.3059,79200.0
2011-07-21 15:15:00,111.51,111.75,111.5,111.71,107900.0,78.2988,78.4674,78.2918,78.4393,107900.0
2011-07-21 15:20:00,111.7,111.74,111.59,111.68,109700.0,78.4323,78.4603,78.355,78.4182,109700.0
2011-07-21 15:25:00,111.69,111.8,111.69,111.75,72400.0,78.4252,78.5025,78.4252,78.4674,72400.0
2011-07-21 15:30:00,111.75,111.76,111.67,111.71,161000.0,78.4674,78.4744,78.4112,78.4393,161000.0
2011-07-21 15:35:00,111.72,111.74,111.43,111.47,127200.0,78.4463,78.4603,78.2427,78.2708,127200.0
2011-07-21 15:40:00,111.46,111.48,111.27,111.32,178900.0,78.2637,78.2778,78.1303,78.1654,178900.0
2011-07-21 15:45:00,111.33,111.59,111.3,111.54,282600.0,78.1725,78.355,78.1514,78.3199,282600.0
2011-07-21 15:50:00,111.54,111.63,111.48,111.54,276400.0,78.3199,78.3831,78.2778,78.3199,276400.0
2011-07-21 15:55:00,111.51,111.64,111.48,111.61,327200.0,78.2988,78.3901,78.2778,78.3691,327200.0
2011-07-22 09:30:00,104.53,105.42,104.45,104.89,1485800.0,73.3977,74.0226,73.3415,73.6505,1485800.0
2011-07-22 09:35:00,104.87,105.3,103.6,103.61,1176800.0,73.6364,73.9384,72.7447,72.7517,1176800.0
2011-07-22 09:40:00,103.61,103.72,103.0,103.68,1296500.0,72.7517,72.829,72.3234,72.8009,1296500.0
2011-07-22 09:45:00,103.7,104.52,103.5,104.46,779000.0,72.8149,73.3907,72.6745,73.3486,779000.0
2011-07-22 09:50:00,104.49,104.5,103.87,104.47,565000.0,73.3696,73.3766,72.9343,73.3556,565000.0
2011-07-22 09:55:00,104.47,105.0,104.34,104.92,581900.0,73.3556,73.7277,73.2643,73.6716,581900.0
2011-07-22 10:00:00,104.9,104.9,104.25,104.64,552200.0,73.6575,73.6575,73.2011,73.4749,552200.0
2011-07-22 10:05:00,104.66,104.7,104.2,104.21,375700.0,73.489,73.5171,73.166,73.173,375700.0
2011-07-22 10:10:00,104.22,104.54,104.1,104.39,272200.0,73.18,73.4047,73.0958,73.2994,272200.0
2011-07-22 10:15:00,104.39,104.59,104.07,104.41,360000.0,73.2994,73.4398,73.0747,73.3134,360000.0
2011-07-22 10:20:00,104.41,104.42,103.88,104.21,452900.0,73.3134,73.3205,72.9413,73.173,452900.0
2011-07-22 10:25:00,104.16,104.51,104.15,104.47,309600.0,73.1379,73.3837,73.1309,73.3556,309600.0
2011-07-22 10:30:00,104.45,104.5,104.11,104.28,292200.0,73.3415,73.3766,73.1028,73.2222,292200.0
2011-07-22 10:35:00,104.28,104.4,104.11,104.4,335400.0,73.2222,73.3064,73.1028,73.3064,335400.0
2011-07-22 10:40:00,104.4,104.65,104.3,104.44,261200.0,73.3064,73.482,73.2362,73.3345,261200.0
2011-07-22 10:45:00,104.44,104.84,104.39,104.52,336500.0,73.3345,73.6154,73.2994,73.3907,336500.0
2011-07-22 10:50:00,104.52,104.75,104.39,104.49,359800.0,73.3907,73.5522,73.2994,73.3696,359800.0
2011-07-22 10:55:00,104.48,104.65,104.37,104.5,179500.0,73.3626,73.482,73.2854,73.3766,179500.0
2011-07-22 11:00:00,104.49,104.57,104.41,104.49,139100.0,73.3696,73.4258,73.3134,73.3696,139100.0
2011-07-22 11:05:00,104.48,104.65,104.42,104.59,222400.0,73.3626,73.482,73.3205,73.4398,222400.0
2011-07-22 11:10:00,104.57,105.08,104.56,105.01,415100.0,73.4258,73.7839,73.4188,73.7347,415100.0
2011-07-22 11:15:00,105.04,105.32,104.87,104.92,413000.0,73.7558,73.9524,73.6364,73.6716,413000.0
2011-07-22 11:20:00,104.94,105.14,104.9,105.05,298800.0,73.6856,73.826,73.6575,73.7628,298800.0
2011-07-22 11:25:00,105.02,105.74,105.0,105.73,532200.0,73.7418,74.2473,73.7277,74.2403,532200.0
2011-07-22 11:30:00,105.73,106.48,105.65,106.16,793900.0,74.2403,74.7669,74.1841,74.5422,793900.0
2011-07-22 11:35:00,106.16,106.26,105.65,106.15,419100.0,74.5422,74.6125,74.1841,74.5352,419100.0
2011-07-22 11:40:00,106.13,106.36,105.7,106.03,470500.0,74.5212,74.6827,74.2192,74.451,470500.0
2011-07-22 11:45:00,106.03,106.1,105.65,105.84,292700.0,74.451,74.5001,74.1841,74.3175,292700.0
2011-07-22 11:50:00,105.85,105.87,105.35,105.57,272800.0,74.3246,74.3386,73.9735,74.128,272800.0
2011-07-22 11:55:00,105.57,105.7,105.24,105.36,201300.0,74.128,74.2192,73.8962,73.9805,201300.0
2011-07-22 12:00:00,105.37,105.55,105.06,105.24,205100.0,73.9875,74.1139,73.7699,73.8962,205100.0
2011-07-22 12:05:00,105.24,105.71,105.17,105.6,222100.0,73.8962,74.2263,73.8471,74.149,222100.0
2011-07-22 12:10:00,105.59,105.95,105.4,105.95,285100.0,74.142,74.3948,74.0086,74.3948,285100.0
2011-07-22 12:15:00,105.95,106.07,105.65,105.7,242000.0,74.3948,74.479,74.1841,74.2192,242000.0
2011-07-22 12:20:00,105.7,105.84,105.46,105.46,268800.0,74.2192,74.3175,74.0507,74.0507,268800.0
2011-07-22 12:25:00,105.45,105.64,105.45,105.48,124400.0,74.0437,74.1771,74.0437,74.0648,124400.0
2011-07-22 12:30:00,105.48,105.61,105.45,105.46,175700.0,74.0648,74.156,74.0437,74.0507,175700.0
2011-07-22 12:35:00,105.46,105.79,105.46,105.51,225100.0,74.0507,74.2824,74.0507,74.0858,225100.0
2011-07-22 12:40:00,105.53,105.6,105.32,105.46,151000.0,74.0999,74.149,73.9524,74.0507,151000.0
2011-07-22 12:45:00,105.49,105.5,105.32,105.48,111100.0,74.0718,74.0788,73.9524,74.0648,111100.0
2011-07-22 12:50:00,105.5,105.5,105.43,105.46,87800.0,74.0788,74.0788,74.0297,74.0507,87800.0
2011-07-22 12:55:00,105.46,105.5,105.34,105.37,114900.0,74.0507,74.0788,73.9665,73.9875,114900.0
2011-07-22 13:00:00,105.38,105.5,105.29,105.43,113500.0,73.9946,74.0788,73.9314,74.0297,113500.0
2011-07-22 13:05:00,105.43,105.48,105.26,105.31,114400.0,74.0297,74.0648,73.9103,73.9454,114400.0
2011-07-22 13:10:00,105.34,105.46,105.27,105.35,111100.0,73.9665,74.0507,73.9173,73.9735,111100.0
2011-07-22 13:15:00,105.35,105.39,105.26,105.32,106000.0,73.9735,74.0016,73.9103,73.9524,106000.0
2011-07-22 13:20:00,105.32,105.45,105.31,105.41,81100.0,73.9524,74.0437,73.9454,74.0156,81100.0
2011-07-22 13:25:00,105.41,105.59,105.4,105.47,166600.0,74.0156,74.142,74.0086,74.0577,166600.0
2011-07-22 13:30:00,105.47,105.62,105.45,105.59,152900.0,74.0577,74.1631,74.0437,74.142,152900.0
2011-07-22 13:35:00,105.57,105.6,105.47,105.6,80400.0,74.128,74.149,74.0577,74.149,80400.0
2011-07-22 13:40:00,105.6,105.8,105.59,105.61,167800.0,74.149,74.2895,74.142,74.156,167800.0
2011-07-22 13:45:00,105.61,105.71,105.4,105.48,101500.0,74.156,74.2263,74.0086,74.0648,101500.0
2011-07-22 13:50:00,105.48,105.64,105.42,105.53,122900.0,74.0648,74.1771,74.0226,74.0999,122900.0
2011-07-22 13:55:00,105.55,105.63,105.45,105.58,125200.0,74.1139,74.1701,74.0437,74.135,125200.0
2011-07-22 14:00:00,105.57,105.62,105.42,105.44,118600.0,74.128,74.1631,74.0226,74.0367,118600.0
2011-07-22 14:05:00,105.43,105.5,105.3,105.41,170900.0,74.0297,74.0788,73.9384,74.0156,170900.0
2011-07-22 14:10:00,105.41,105.43,105.27,105.36,106500.0,74.0156,74.0297,73.9173,73.9805,106500.0
2011-07-22 14:15:00,105.37,105.58,105.34,105.55,100200.0,73.9875,74.135,73.9665,74.1139,100200.0
2011-07-22 14:20:00,105.55,105.56,105.35,105.38,89800.0,74.1139,74.1209,73.9735,73.9946,89800.0
2011-07-22 14:25:00,105.38,105.41,105.27,105.33,83900.0,73.9946,74.0156,73.9173,73.9594,83900.0
2011-07-22 14:30:00,105.33,105.39,105.28,105.33,103000.0,73.9594,74.0016,73.9243,73.9594,103000.0
2011-07-22 14:35:00,105.34,105.37,105.25,105.34,110300.0,73.9665,73.9875,73.9033,73.9665,110300.0
2011-07-22 14:40:00,105.33,105.37,105.17,105.19,114400.0,73.9594,73.9875,73.8471,73.8611,114400.0
2011-07-22 14:45:00,105.19,105.25,105.1,105.1,131900.0,73.8611,73.9033,73.7979,73.7979,131900.0
2011-07-22 14:50:00,105.1,105.21,105.06,105.1,130900.0,73.7979,73.8752,73.7699,73.7979,130900.0
2011-07-22 14:55:00,105.09,105.18,105.09,105.17,114000.0,73.7909,73.8541,73.7909,73.8471,114000.0
2011-07-22 15:00:00,105.17,105.26,105.12,105.23,172900.0,73.8471,73.9103,73.812,73.8892,172900.0
2011-07-22 15:05:00,105.24,105.25,105.18,105.21,115500.0,73.8962,73.9033,73.8541,73.8752,115500.0
2011-07-22 15:10:00,105.21,105.26,105.05,105.18,209800.0,73.8752,73.9103,73.7628,73.8541,209800.0
2011-07-22 15:15:00,105.18,105.27,105.08,105.23,185100.0,73.8541,73.9173,73.7839,73.8892,185100.0
2011-07-22 15:20:00,105.2,105.24,104.9,104.97,394400.0,73.8682,73.8962,73.6575,73.7067,394400.0
2011-07-22 15:25:00,104.96,104.98,104.8,104.87,302900.0,73.6996,73.7137,73.5873,73.6364,302900.0
2011-07-22 15:30:00,104.89,105.08,104.79,104.81,285700.0,73.6505,73.7839,73.5803,73.5943,285700.0
2011-07-22 15:35:00,104.82,104.89,104.76,104.77,137300.0,73.6013,73.6505,73.5592,73.5662,137300.0
2011-07-22 15:40:00,104.78,104.78,104.51,104.57,448300.0,73.5732,73.5732,73.3837,73.4258,448300.0
2011-07-22 15:45:00,104.58,104.99,104.56,104.96,340500.0,73.4328,73.7207,73.4188,73.6996,340500.0
2011-07-22 15:50:00,104.95,104.96,104.76,104.81,374400.0,73.6926,73.6996,73.5592,73.5943,374400.0
2011-07-22 15:55:00,104.81,105.19,104.8,105.08,670000.0,73.5943,73.8611,73.5873,73.7839,670000.0
2011-07-25 09:30:00,104.16,104.91,103.8,104.86,592500.0,73.1379,73.6645,72.8851,73.6294,592500.0
2011-07-25 09:35:00,104.88,105.48,104.86,105.15,317900.0,73.6435,74.0648,73.6294,73.8331,317900.0
2011-07-25 09:40:00,105.15,105.29,104.61,104.98,237200.0,73.8331,73.9314,73.4539,73.7137,237200.0
2011-07-25 09:45:00,105.01,105.03,104.85,104.85,194300.0,73.7347,73.7488,73.6224,73.6224,194300.0
2011-07-25 09:50:00,104.91,105.0,104.57,104.62,159500.0,73.6645,73.7277,73.4258,73.4609,159500.0
2011-07-25 09:55:00,104.59,105.0,104.5,104.94,178400.0,73.4398,73.7277,73.3766,73.6856,178400.0
2011-07-25 10:00:00,104.96,105.39,104.94,105.13,204000.0,73.6996,74.0016,73.6856,73.819,204000.0
2011-07-25 10:05:00,105.14,105.66,105.04,105.66,162600.0,73.826,74.1912,73.7558,74.1912,162600.0
2011-07-25 10:10:00,105.64,105.67,105.37,105.61,232400.0,74.1771,74.1982,73.9875,74.156,232400.0
2011-07-25 10:15:00,105.6,105.8,105.51,105.66,234900.0,74.149,74.2895,74.0858,74.1912,234900.0
2011-07-25 10:20:00,105.66,105.84,105.6,105.66,167100.0,74.1912,74.3175,74.149,74.1912,167100.0
2011-07-25 10:25:00,105.69,105.89,105.5,105.58,144000.0,74.2122,74.3527,74.0788,74.135,144000.0
2011-07-25 10:30:00,105.6,105.8,105.5,105.57,165100.0,74.149,74.2895,74.0788,74.128,165100.0
2011-07-25 10:35:00,105.57,105.71,105.5,105.52,90400.0,74.128,74.2263,74.0788,74.0929,90400.0
2011-07-25 10:40:00,105.51,105.92,105.39,105.77,152600.0,74.0858,74.3737,74.0016,74.2684,152600.0
2011-07-25 10:45:00,105.78,105.83,105.51,105.61,116800.0,74.2754,74.3105,74.0858,74.156,116800.0
2011-07-25 10:50:00,105.62,105.63,105.3,105.34,119900.0,74.1631,74.1701,73.9384,73.9665,119900.0
2011-07-25 10:55:00,105.32,105.43,105.18,105.42,121200.0,73.9524,74.0297,73.8541,74.0226,121200.0
2011-07-25 11:00:00,105.39,105.6,105.35,105.46,91200.0,74.0016,74.149,73.9735,74.0507,91200.0
2011-07-25 11:05:00,105.49,105.6,105.43,105.48,59600.0,74.0718,74.149,74.0297,74.0648,59600.0
2011-07-25 11:10:00,105.48,105.55,105.4,105.5,82000.0,74.0648,74.1139,74.0086,74.0788,82000.0
2011-07-25 11:15:00,105.48,105.77,105.44,105.67,87700.0,74.0648,74.2684,74.0367,74.1982,87700.0
2011-07-25 11:20:00,105.65,105.79,105.51,105.76,65600.0,74.1841,74.2824,74.0858,74.2614,65600.0
2011-07-25 11:25:00,105.77,105.88,105.73,105.76,108300.0,74.2684,74.3456,74.2403,74.2614,108300.0
2011-07-25 11:30:00,105.77,105.88,105.7,105.75,106100.0,74.2684,74.3456,74.2192,74.2544,106100.0
2011-07-25 11:35:00,105.74,105.97,105.73,105.87,99200.0,74.2473,74.4088,74.2403,74.3386,99200.0
2011-07-25 11:40:00,105.89,105.9,105.61,105.74,109100.0,74.3527,74.3597,74.156,74.2473,109100.0
2011-07-25 11:45:00,105.75,105.86,105.42,105.45,96200.0,74.2544,74.3316,74.0226,74.0437,96200.0
2011-07-25 11:50:00,105.46,105.51,105.3,105.4,94200.0,74.0507,74.0858,73.9384,74.0086,94200.0
2011-07-25 11:55:00,105.38,105.65,105.38,105.64,62000.0,73.9946,74.1841,73.9946,74.1771,62000.0
2011-07-25 12:00:00,105.65,105.66,105.55,105.58,48300.0,74.1841,74.1912,74.1139,74.135,48300.0
2011-07-25 12:05:00,105.57,105.8,105.57,105.8,51800.0,74.128,74.2895,74.128,74.2895,51800.0
2011-07-25 12:10:00,105.8,105.89,105.76,105.8,49400.0,74.2895,74.3527,74.2614,74.2895,49400.0
2011-07-25 12:15:00,105.79,105.83,105.66,105.69,52000.0,74.2824,74.3105,74.1912,74.2122,52000.0
2011-07-25 12:20:00,105.74,105.77,105.63,105.66,32600.0,74.2473,74.2684,74.1701,74.1912,32600.0
2011-07-25 12:25:00,105.67,105.86,105.67,105.85,35200.0,74.1982,74.3316,74.1982,74.3246,35200.0
2011-07-25 12:30:00,105.86,105.98,105.81,105.95,73000.0,74.3316,74.4159,74.2965,74.3948,73000.0
2011-07-25 12:35:00,105.95,105.98,105.82,105.82,48900.0,74.3948,74.4159,74.3035,74.3035,48900.0
2011-07-25 12:40:00,105.83,105.98,105.82,105.97,30000.0,74.3105,74.4159,74.3035,74.4088,30000.0
2011-07-25 12:45:00,105.97,106.24,105.96,106.16,153100.0,74.4088,74.5984,74.4018,74.5422,153100.0
2011-07-25 12:50:00,106.15,106.22,106.03,106.05,55300.0,74.5352,74.5844,74.451,74.465,55300.0
2011-07-25 12:55:00,106.04,106.06,105.87,105.89,66900.0,74.458,74.472,74.3386,74.3527,66900.0
2011-07-25 13:00:00,105.89,106.11,105.88,106.11,75400.0,74.3527,74.5071,74.3456,74.5071,75400.0
2011-07-25 13:05:00,106.09,106.18,106.02,106.08,50800.0,74.4931,74.5563,74.4439,74.4861,50800.0
2011-07-25 13:10:00,106.08,106.09,105.91,105.95,52400.0,74.4861,74.4931,74.3667,74.3948,52400.0
2011-07-25 13:15:00,105.95,106.06,105.91,106.04,34200.0,74.3948,74.472,74.3667,74.458,34200.0
2011-07-25 13:20:00,106.05,106.1,105.97,105.97,24400.0,74.465,74.5001,74.4088,74.4088,24400.0
2011-07-25 13:25:00,105.99,106.05,105.91,106.03,56300.0,74.4229,74.465,74.3667,74.451,56300.0
2011-07-25 13:30:00,106.03,106.08,105.96,105.98,65900.0,74.451,74.4861,74.4018,74.4159,65900.0
2011-07-25 13:35:00,105.98,106.0,105.84,105.85,50900.0,74.4159,74.4299,74.3175,74.3246,50900.0
2011-07-25 13:40:00,105.83,105.85,105.75,105.8,41300.0,74.3105,74.3246,74.2544,74.2895,41300.0
2011-07-25 13:45:00,105.79,105.92,105.73,105.85,49600.0,74.2824,74.3737,74.2403,74.3246,49600.0
2011-07-25 13:50:00,105.86,105.95,105.78,105.93,48000.0,74.3316,74.3948,74.2754,74.3807,48000.0
2011-07-25 13:55:00,105.93,105.94,105.78,105.81,24300.0,74.3807,74.3878,74.2754,74.2965,24300.0
2011-07-25 14:00:00,105.81,106.03,105.76,106.03,70500.0,74.2965,74.451,74.2614,74.451,70500.0
2011-07-25 14:05:00,106.02,106.13,105.98,106.12,44400.0,74.4439,74.5212,74.4159,74.5142,44400.0
2011-07-25 14:10:00,106.12,106.22,106.12,106.16,62300.0,74.5142,74.5844,74.5142,74.5422,62300.0
2011-07-25 14:15:00,106.15,106.21,106.13,106.19,46900.0,74.5352,74.5774,74.5212,74.5633,46900.0
2011-07-25 14:20:00,106.19,106.22,106.16,106.22,55900.0,74.5633,74.5844,74.5422,74.5844,55900.0
2011-07-25 14:25:00,106.21,106.3,106.16,106.19,55400.0,74.5774,74.6405,74.5422,74.5633,55400.0
2011-07-25 14:30:00,106.19,106.27,106.06,106.08,80900.0,74.5633,74.6195,74.472,74.4861,80900.0
2011-07-25 14:35:00,106.1,106.19,105.92,105.92,50500.0,74.5001,74.5633,74.3737,74.3737,50500.0
2011-07-25 14:40:00,105.91,106.05,105.86,105.89,87300.0,74.3667,74.465,74.3316,74.3527,87300.0
2011-07-25 14:45:00,105.86,106.0,105.8,105.9,79900.0,74.3316,74.4299,74.2895,74.3597,79900.0
2011-07-25 14:50:00,105.9,105.99,105.84,105.88,49200.0,74.3597,74.4229,74.3175,74.3456,49200.0
2011-07-25 14:55:00,105.88,106.07,105.85,105.98,46100.0,74.3456,74.479,74.3246,74.4159,46100.0
2011-07-25 15:00:00,105.96,105.98,105.63,105.65,93600.0,74.4018,74.4159,74.1701,74.1841,93600.0
2011-07-25 15:05:00,105.63,105.66,105.46,105.49,78800.0,74.1701,74.1912,74.0507,74.0718,78800.0
2011-07-25 15:10:00,105.49,105.64,105.38,105.54,75900.0,74.0718,74.1771,73.9946,74.1069,75900.0
2011-07-25 15:15:00,105.54,105.77,105.51,105.61,61900.0,74.1069,74.2684,74.0858,74.156,61900.0
2011-07-25 15:20:00,105.62,105.63,105.38,105.43,68600.0,74.1631,74.1701,73.9946,74.0297,68600.0
2011-07-25 15:25:00,105.41,105.49,105.2,105.47,99500.0,74.0156,74.0718,73.8682,74.0577,99500.0
2011-07-25 15:30:00,105.49,105.78,105.39,105.76,104900.0,74.0718,74.2754,74.0016,74.2614,104900.0
2011-07-25 15:35:00,105.77,105.8,105.57,105.68,136600.0,74.2684,74.2895,74.128,74.2052,136600.0
2011-07-25 15:40:00,105.67,105.68,105.49,105.56,94100.0,74.1982,74.2052,74.0718,74.1209,94100.0
2011-07-25 15:45:00,105.56,105.63,105.51,105.59,163600.0,74.1209,74.1701,74.0858,74.142,163600.0
2011-07-25 15:50:00,105.6,105.8,105.53,105.68,194600.0,74.149,74.2895,74.0999,74.2052,194600.0
2011-07-25 15:55:00,105.69,105.74,105.56,105.65,267200.0,74.2122,74.2473,74.1209,74.1841,267200.0
2011-07-26 09:30:00,105.91,106.0,105.3,105.32,188700.0,74.3667,74.4299,73.9384,73.9524,188700.0
2011-07-26 09:35:00,105.31,105.57,105.0,105.35,259900.0,73.9454,74.128,73.7277,73.9735,259900.0
2011-07-26 09:40:00,105.35,105.61,105.0,105.16,174400.0,73.9735,74.156,73.7277,73.8401,174400.0
2011-07-26 09:45:00,105.14,105.48,104.99,105.42,154800.0,73.826,74.0648,73.7207,74.0226,154800.0
2011-07-26 09:50:00,105.42,105.5,105.08,105.08,95500.0,74.0226,74.0788,73.7839,73.7839,95500.0
2011-07-26 09:55:00,105.08,105.36,105.0,105.29,155000.0,73.7839,73.9805,73.7277,73.9314,155000.0
2011-07-26 10:00:00,105.29,105.61,105.16,105.45,156100.0,73.9314,74.156,73.8401,74.0437,156100.0
2011-07-26 10:05:00,105.44,105.47,104.77,104.77,224000.0,74.0367,74.0577,73.5662,73.5662,224000.0
2011-07-26 10:10:00,104.76,105.28,104.7,105.27,187900.0,73.5592,73.9243,73.5171,73.9173,187900.0
2011-07-26 10:15:00,105.27,105.38,105.18,105.3,101200.0,73.9173,73.9946,73.8541,73.9384,101200.0
2011-07-26 10:20:00,105.3,105.55,105.11,105.51,115600.0,73.9384,74.1139,73.805,74.0858,115600.0
2011-07-26 10:25:00,105.51,105.56,105.24,105.45,113200.0,74.0858,74.1209,73.8962,74.0437,113200.0
2011-07-26 10:30:00,105.43,105.43,105.02,105.02,153900.0,74.0297,74.0297,73.7418,73.7418,153900.0
2011-07-26 10:35:00,105.04,105.15,104.93,105.03,159700.0,73.7558,73.8331,73.6786,73.7488,159700.0
2011-07-26 10:40:00,105.04,105.45,105.02,105.29,182100.0,73.7558,74.0437,73.7418,73.9314,182100.0
2011-07-26 10:45:00,105.3,105.54,105.29,105.43,107100.0,73.9384,74.1069,73.9314,74.0297,107100.0
2011-07-26 10:50:00,105.48,105.5,105.36,105.39,47700.0,74.0648,74.0788,73.9805,74.0016,47700.0
2011-07-26 10:55:00,105.39,105.39,105.2,105.36,48500.0,74.0016,74.0016,73.8682,73.9805,48500.0
2011-07-26 11:00:00,105.35,105.5,105.34,105.38,59300.0,73.9735,74.0788,73.9665,73.9946,59300.0
2011-07-26 11:05:00,105.39,105.53,105.32,105.41,85100.0,74.0016,74.0999,73.9524,74.0156,85100.0
2011-07-26 11:10:00,105.44,105.68,105.44,105.55,113100.0,74.0367,74.2052,74.0367,74.1139,113100.0
2011-07-26 11:15:00,105.54,105.81,105.53,105.75,69100.0,74.1069,74.2965,74.0999,74.2544,69100.0
2011-07-26 11:20:00,105.76,105.81,105.61,105.68,72100.0,74.2614,74.2965,74.156,74.2052,72100.0
2011-07-26 11:25:00,105.64,105.68,105.52,105.52,47100.0,74.1771,74.2052,74.0929,74.0929,47100.0
2011-07-26 11:30:00,105.52,105.6,105.48,105.49,87800.0,74.0929,74.149,74.0648,74.0718,87800.0
2011-07-26 11:35:00,105.49,105.5,105.27,105.38,64100.0,74.0718,74.0788,73.9173,73.9946,64100.0
2011-07-26 11:40:00,105.38,105.38,105.27,105.38,51900.0,73.9946,73.9946,73.9173,73.9946,51900.0
2011-07-26 11:45:00,105.38,105.56,105.37,105.45,58000.0,73.9946,74.1209,73.9875,74.0437,58000.0
2011-07-26 11:50:00,105.45,105.51,105.36,105.41,50400.0,74.0437,74.0858,73.9805,74.0156,50400.0
2011-07-26 11:55:00,105.41,105.5,105.39,105.46,60000.0,74.0156,74.0788,74.0016,74.0507,60000.0
2011-07-26 12:00:00,105.47,105.51,105.36,105.38,47200.0,74.0577,74.0858,73.9805,73.9946,47200.0
2011-07-26 12:05:00,105.35,105.41,105.29,105.29,49600.0,73.9735,74.0156,73.9314,73.9314,49600.0
2011-07-26 12:10:00,105.29,105.46,105.2,105.46,49600.0,73.9314,74.0507,73.8682,74.0507,49600.0
2011-07-26 12:15:00,105.47,105.53,105.44,105.44,53300.0,74.0577,74.0999,74.0367,74.0367,53300.0
2011-07-26 12:20:00,105.45,105.5,105.33,105.35,47200.0,74.0437,74.0788,73.9594,73.9735,47200.0
2011-07-26 12:25:00,105.34,105.39,105.31,105.36,62500.0,73.9665,74.0016,73.9454,73.9805,62500.0
2011-07-26 12:30:00,105.36,105.4,105.3,105.3,29400.0,73.9805,74.0086,73.9384,73.9384,29400.0
2011-07-26 12:35:00,105.3,105.35,105.27,105.34,40400.0,73.9384,73.9735,73.9173,73.9665,40400.0
2011-07-26 12:40:00,105.35,105.42,105.3,105.39,53800.0,73.9735,74.0226,73.9384,74.0016,53800.0
2011-07-26 12:45:00,105.39,105.39,105.2,105.23,52600.0,74.0016,74.0016,73.8682,73.8892,52600.0
2011-07-26 12:50:00,105.24,105.34,105.21,105.26,20000.0,73.8962,73.9665,73.8752,73.9103,20000.0
2011-07-26 12:55:00,105.25,105.31,105.21,105.28,23500.0,73.9033,73.9454,73.8752,73.9243,23500.0
2011-07-26 13:00:00,105.27,105.32,105.2,105.2,35700.0,73.9173,73.9524,73.8682,73.8682,35700.0
2011-07-26 13:05:00,105.2,105.24,105.15,105.18,39300.0,73.8682,73.8962,73.8331,73.8541,39300.0
2011-07-26 13:10:00,105.18,105.21,105.05,105.1,44500.0,73.8541,73.8752,73.7628,73.7979,44500.0
2011-07-26 13:15:00,105.12,105.29,105.1,105.27,63300.0,73.812,73.9314,73.7979,73.9173,63300.0
2011-07-26 13:20:00,105.27,105.29,105.15,105.17,51900.0,73.9173,73.9314,73.8331,73.8471,51900.0
2011-07-26 13:25:00,105.16,105.27,105.13,105.25,28400.0,73.8401,73.9173,73.819,73.9033,28400.0
2011-07-26 13:30:00,105.24,105.3,105.23,105.24,30800.0,73.8962,73.9384,73.8892,73.8962,30800.0
2011-07-26 13:35:00,105.25,105.28,105.18,105.24,27800.0,73.9033,73.9243,73.8541,73.8962,27800.0
2011-07-26 13:40:00,105.24,105.31,105.2,105.25,26500.0,73.8962,73.9454,73.8682,73.9033,26500.0
2011-07-26 13:45:00,105.25,105.29,105.19,105.27,78100.0,73.9033,73.9314,73.8611,73.9173,78100.0
2011-07-26 13:50:00,105.28,105.33,105.22,105.28,107500.0,73.9243,73.9594,73.8822,73.9243,107500.0
2011-07-26 13:55:00,105.27,105.3,105.21,105.3,35500.0,73.9173,73.9384,73.8752,73.9384,35500.0
2011-07-26 14:00:00,105.29,105.53,105.26,105.51,100900.0,73.9314,74.0999,73.9103,74.0858,100900.0
2011-07-26 14:05:00,105.52,105.58,105.47,105.58,65000.0,74.0929,74.135,74.0577,74.135,65000.0
2011-07-26 14:10:00,105.58,105.8,105.51,105.76,103200.0,74.135,74.2895,74.0858,74.2614,103200.0
2011-07-26 14:15:00,105.76,105.83,105.74,105.78,80000.0,74.2614,74.3105,74.2473,74.2754,80000.0
2011-07-26 14:20:00,105.8,105.84,105.64,105.64,41800.0,74.2895,74.3175,74.1771,74.1771,41800.0
2011-07-26 14:25:00,105.65,105.74,105.61,105.74,38300.0,74.1841,74.2473,74.156,74.2473,38300.0
2011-07-26 14:30:00,105.75,105.77,105.66,105.77,115200.0,74.2544,74.2684,74.1912,74.2684,115200.0
2011-07-26 14:35:00,105.76,105.78,105.47,105.48,111700.0,74.2614,74.2754,74.0577,74.0648,111700.0
2011-07-26 14:40:00,105.48,105.51,105.38,105.49,79400.0,74.0648,74.0858,73.9946,74.0718,79400.0
2011-07-26 14:45:00,105.48,105.55,105.42,105.54,46700.0,74.0648,74.1139,74.0226,74.1069,46700.0
2011-07-26 14:50:00,105.52,105.68,105.49,105.59,70700.0,74.0929,74.2052,74.0718,74.142,70700.0
2011-07-26 14:55:00,105.59,105.66,105.51,105.53,72000.0,74.142,74.1912,74.0858,74.0999,72000.0
2011-07-26 15:00:00,105.54,105.66,105.52,105.65,58200.0,74.1069,74.1912,74.0929,74.1841,58200.0
2011-07-26 15:05:00,105.65,105.67,105.52,105.6,32600.0,74.1841,74.1982,74.0929,74.149,32600.0
2011-07-26 15:10:00,105.6,105.73,105.59,105.64,64800.0,74.149,74.2403,74.142,74.1771,64800.0
2011-07-26 15:15:00,105.64,105.67,105.5,105.58,66200.0,74.1771,74.1982,74.0788,74.135,66200.0
2011-07-26 15:20:00,105.59,105.6,105.43,105.47,63500.0,74.142,74.149,74.0297,74.0577,63500.0
2011-07-26 15:25:00,105.46,105.57,105.45,105.55,47800.0,74.0507,74.128,74.0437,74.1139,47800.0
2011-07-26 15:30:00,105.55,105.55,105.32,105.37,87300.0,74.1139,74.1139,73.9524,73.9875,87300.0
2011-07-26 15:35:00,105.38,105.47,105.29,105.34,97700.0,73.9946,74.0577,73.9314,73.9665,97700.0
2011-07-26 15:40:00,105.32,105.38,105.19,105.23,75300.0,73.9524,73.9946,73.8611,73.8892,75300.0
2011-07-26 15:45:00,105.22,105.23,105.04,105.07,172300.0,73.8822,73.8892,73.7558,73.7769,172300.0
2011-07-26 15:50:00,105.06,105.16,104.96,105.15,176300.0,73.7699,73.8401,73.6996,73.8331,176300.0
2011-07-26 15:55:00,105.13,105.29,105.08,105.24,199400.0,73.819,73.9314,73.7839,73.8962,199400.0
2011-07-27 09:30:00,104.42,104.61,103.57,103.85,351200.0,73.3205,73.4539,72.7236,72.9202,351200.0
2011-07-27 09:35:00,103.84,104.09,103.8,103.96,175100.0,72.9132,73.0888,72.8851,72.9975,175100.0
2011-07-27 09:40:00,103.95,103.95,103.57,103.72,183300.0,72.9904,72.9904,72.7236,72.829,183300.0
2011-07-27 09:45:00,103.72,104.11,103.6,104.05,156300.0,72.829,73.1028,72.7447,73.0607,156300.0
2011-07-27 09:50:00,104.08,104.23,103.91,103.92,168100.0,73.0817,73.1871,72.9624,72.9694,168100.0
2011-07-27 09:55:00,103.91,103.95,103.52,103.61,213000.0,72.9624,72.9904,72.6885,72.7517,213000.0
2011-07-27 10:00:00,103.58,103.74,103.45,103.48,167000.0,72.7306,72.843,72.6394,72.6604,167000.0
2011-07-27 10:05:00,103.5,103.56,102.92,103.03,391200.0,72.6745,72.7166,72.2672,72.3445,391200.0
2011-07-27 10:10:00,103.08,103.08,102.61,102.85,260100.0,72.3796,72.3796,72.0495,72.2181,260100.0
2011-07-27 10:15:00,102.88,102.9,102.55,102.61,168800.0,72.2391,72.2532,72.0074,72.0495,168800.0
2011-07-27 10:20:00,102.63,102.65,102.0,102.03,349100.0,72.0636,72.0776,71.6212,71.6423,349100.0
2011-07-27 10:25:00,102.04,102.05,101.42,101.51,366800.0,71.6493,71.6563,71.214,71.2772,366800.0
2011-07-27 10:30:00,101.49,101.95,101.1,101.95,355300.0,71.2631,71.5861,70.9893,71.5861,355300.0
2011-07-27 10:35:00,101.96,102.2,101.83,102.17,250600.0,71.5931,71.7617,71.5019,71.7406,250600.0
2011-07-27 10:40:00,102.14,102.41,101.91,102.29,213700.0,71.7195,71.9091,71.558,71.8248,213700.0
2011-07-27 10:45:00,102.28,102.42,102.14,102.42,90200.0,71.8178,71.9161,71.7195,71.9161,90200.0
2011-07-27 10:50:00,102.43,102.83,102.38,102.76,200600.0,71.9232,72.204,71.888,72.1549,200600.0
2011-07-27 10:55:00,102.74,102.83,102.56,102.82,129100.0,72.1408,72.204,72.0144,72.197,129100.0
2011-07-27 11:00:00,102.82,102.83,102.5,102.73,98400.0,72.197,72.204,71.9723,72.1338,98400.0
2011-07-27 11:05:00,102.72,102.86,102.61,102.68,90700.0,72.1268,72.2251,72.0495,72.0987,90700.0
2011-07-27 11:10:00,102.66,102.69,102.56,102.66,61900.0,72.0847,72.1057,72.0144,72.0847,61900.0
2011-07-27 11:15:00,102.65,102.93,102.65,102.78,117700.0,72.0776,72.2742,72.0776,72.1689,117700.0
2011-07-27 11:20:00,102.79,102.83,102.53,102.73,107100.0,72.1759,72.204,71.9934,72.1338,107100.0
2011-07-27 11:25:00,102.74,103.0,102.73,102.99,82400.0,72.1408,72.3234,72.1338,72.3164,82400.0
2011-07-27 11:30:00,102.99,103.11,102.9,102.9,124800.0,72.3164,72.4006,72.2532,72.2532,124800.0
2011-07-27 11:35:00,102.93,102.97,102.72,102.75,94200.0,72.2742,72.3023,72.1268,72.1478,94200.0
2011-07-27 11:40:00,102.76,102.79,102.5,102.59,89500.0,72.1549,72.1759,71.9723,72.0355,89500.0
2011-07-27 11:45:00,102.61,102.65,102.5,102.63,62900.0,72.0495,72.0776,71.9723,72.0636,62900.0
2011-07-27 11:50:00,102.64,102.75,102.45,102.71,101000.0,72.0706,72.1478,71.9372,72.1198,101000.0
2011-07-27 11:55:00,102.66,102.69,102.3,102.36,97900.0,72.0847,72.1057,71.8319,71.874,97900.0
2011-07-27 12:00:00,102.4,102.5,102.3,102.4,61400.0,71.9021,71.9723,71.8319,71.9021,61400.0
2011-07-27 12:05:00,102.43,102.47,102.25,102.28,64700.0,71.9232,71.9512,71.7968,71.8178,64700.0
2011-07-27 12:10:00,102.3,102.63,102.28,102.63,73300.0,71.8319,72.0636,71.8178,72.0636,73300.0
2011-07-27 12:15:00,102.61,102.7,102.53,102.58,38100.0,72.0495,72.1127,71.9934,72.0285,38100.0
2011-07-27 12:20:00,102.58,102.69,102.45,102.59,47200.0,72.0285,72.1057,71.9372,72.0355,47200.0
2011-07-27 12:25:00,102.61,102.73,102.53,102.67,30800.0,72.0495,72.1338,71.9934,72.0917,30800.0
2011-07-27 12:30:00,102.67,102.74,102.5,102.55,50700.0,72.0917,72.1408,71.9723,72.0074,50700.0
2011-07-27 12:35:00,102.55,102.57,102.4,102.43,44800.0,72.0074,72.0215,71.9021,71.9232,44800.0
2011-07-27 12:40:00,102.44,102.55,102.36,102.36,54500.0,71.9302,72.0074,71.874,71.874,54500.0
2011-07-27 12:45:00,102.37,102.49,102.35,102.38,39200.0,71.881,71.9653,71.867,71.888,39200.0
2011-07-27 12:50:00,102.38,102.46,102.26,102.42,29900.0,71.888,71.9442,71.8038,71.9161,29900.0
2011-07-27 12:55:00,102.44,102.46,102.23,102.26,33400.0,71.9302,71.9442,71.7827,71.8038,33400.0
2011-07-27 13:00:00,102.24,102.32,102.18,102.25,57900.0,71.7897,71.8459,71.7476,71.7968,57900.0
2011-07-27 13:05:00,102.25,102.5,102.2,102.43,47400.0,71.7968,71.9723,71.7617,71.9232,47400.0
2011-07-27 13:10:00,102.43,102.43,102.14,102.2,52400.0,71.9232,71.9232,71.7195,71.7617,52400.0
2011-07-27 13:15:00,102.15,102.22,102.01,102.22,62300.0,71.7265,71.7757,71.6282,71.7757,62300.0
2011-07-27 13:20:00,102.24,102.25,102.03,102.09,23800.0,71.7897,71.7968,71.6423,71.6844,23800.0
2011-07-27 13:25:00,102.09,102.15,102.05,102.09,28400.0,71.6844,71.7265,71.6563,71.6844,28400.0
2011-07-27 13:30:00,102.08,102.16,101.92,101.93,126100.0,71.6774,71.7336,71.565,71.5721,126100.0
2011-07-27 13:35:00,101.95,102.0,101.84,101.89,65800.0,71.5861,71.6212,71.5089,71.544,65800.0
2011-07-27 13:40:00,101.9,102.11,101.83,101.98,147700.0,71.551,71.6985,71.5019,71.6072,147700.0
2011-07-27 13:45:00,101.97,102.0,101.83,101.83,103800.0,71.6002,71.6212,71.5019,71.5019,103800.0
2011-07-27 13:50:00,101.84,101.9,101.81,101.9,60900.0,71.5089,71.551,71.4878,71.551,60900.0
2011-07-27 13:55:00,101.9,101.9,101.77,101.85,37800.0,71.551,71.551,71.4597,71.5159,37800.0
2011-07-27 14:00:00,101.84,101.91,101.74,101.83,122700.0,71.5089,71.558,71.4387,71.5019,122700.0
2011-07-27 14:05:00,101.81,101.87,101.73,101.79,61500.0,71.4878,71.5299,71.4316,71.4738,61500.0
2011-07-27 14:10:00,101.82,101.9,101.75,101.84,66100.0,71.4948,71.551,71.4457,71.5089,66100.0
2011-07-27 14:15:00,101.83,101.92,101.77,101.78,46300.0,71.5019,71.565,71.4597,71.4667,46300.0
2011-07-27 14:20:00,101.78,101.85,101.71,101.73,78100.0,71.4667,71.5159,71.4176,71.4316,78100.0
2011-07-27 14:25:00,101.73,101.78,101.48,101.52,197700.0,71.4316,71.4667,71.2561,71.2842,197700.0
2011-07-27 14:30:00,101.52,101.52,101.27,101.36,108300.0,71.2842,71.2842,71.1086,71.1718,108300.0
2011-07-27 14:35:00,101.36,101.36,101.16,101.36,142800.0,71.1718,71.1718,71.0314,71.1718,142800.0
2011-07-27 14:40:00,101.35,101.35,101.15,101.23,102300.0,71.1648,71.1648,71.0244,71.0806,102300.0
2011-07-27 14:45:00,101.24,101.41,101.22,101.34,128200.0,71.0876,71.2069,71.0735,71.1578,128200.0
2011-07-27 14:50:00,101.35,101.46,101.16,101.29,98100.0,71.1648,71.242,71.0314,71.1227,98100.0
2011-07-27 14:55:00,101.3,101.38,101.18,101.34,114400.0,71.1297,71.1859,71.0454,71.1578,114400.0
2011-07-27 15:00:00,101.34,101.62,101.34,101.48,121000.0,71.1578,71.3544,71.1578,71.2561,121000.0
2011-07-27 15:05:00,101.47,101.51,101.31,101.35,106500.0,71.2491,71.2772,71.1367,71.1648,106500.0
2011-07-27 15:10:00,101.35,101.4,101.25,101.34,84200.0,71.1648,71.1999,71.0946,71.1578,84200.0
2011-07-27 15:15:00,101.34,101.36,101.15,101.17,114100.0,71.1578,71.1718,71.0244,71.0384,114100.0
2011-07-27 15:20:00,101.16,101.22,101.0,101.1,173300.0,71.0314,71.0735,70.9191,70.9893,173300.0
2011-07-27 15:25:00,101.11,101.29,101.08,101.25,136500.0,70.9963,71.1227,70.9752,71.0946,136500.0
2011-07-27 15:30:00,101.25,101.6,101.25,101.54,176000.0,71.0946,71.3404,71.0946,71.2982,176000.0
2011-07-27 15:35:00,101.53,101.66,101.34,101.65,174300.0,71.2912,71.3825,71.1578,71.3755,174300.0
2011-07-27 15:40:00,101.64,101.65,101.42,101.43,166100.0,71.3684,71.3755,71.214,71.221,166100.0
2011-07-27 15:45:00,101.42,101.42,101.2,101.27,178900.0,71.214,71.214,71.0595,71.1086,178900.0
2011-07-27 15:50:00,101.27,101.55,101.18,101.5,309900.0,71.1086,71.3052,71.0454,71.2701,309900.0
2011-07-27 15:55:00,101.5,101.59,101.33,101.37,390300.0,71.2701,71.3333,71.1508,71.1789,390300.0
2011-07-28 09:30:00,101.51,102.09,101.35,101.4,327300.0,71.2772,71.6844,71.1648,71.1999,327300.0
2011-07-28 09:35:00,101.39,101.94,101.34,101.42,225700.0,71.1929,71.5791,71.1578,71.214,225700.0
2011-07-28 09:40:00,101.45,101.82,101.29,101.82,256700.0,71.235,71.4948,71.1227,71.4948,256700.0
2011-07-28 09:45:00,101.77,101.81,101.4,101.62,163800.0,71.4597,71.4878,71.1999,71.3544,163800.0
2011-07-28 09:50:00,101.58,101.83,101.53,101.73,180000.0,71.3263,71.5019,71.2912,71.4316,180000.0
2011-07-28 09:55:00,101.73,101.77,101.37,101.51,102000.0,71.4316,71.4597,71.1789,71.2772,102000.0
2011-07-28 10:00:00,101.56,101.73,101.27,101.7,175900.0,71.3123,71.4316,71.1086,71.4106,175900.0
2011-07-28 10:05:00,101.66,101.84,101.6,101.76,122500.0,71.3825,71.5089,71.3404,71.4527,122500.0
2011-07-28 10:10:00,101.77,101.8,101.55,101.61,124900.0,71.4597,71.4808,71.3052,71.3474,124900.0
2011-07-28 10:15:00,101.59,101.82,101.58,101.76,136800.0,71.3333,71.4948,71.3263,71.4527,136800.0
2011-07-28 10:20:00,101.74,101.93,101.36,101.41,192300.0,71.4387,71.5721,71.1718,71.2069,192300.0
2011-07-28 10:25:00,101.4,101.56,101.33,101.4,46200.0,71.1999,71.3123,71.1508,71.1999,46200.0
2011-07-28 10:30:00,101.4,101.5,101.01,101.15,144100.0,71.1999,71.2701,70.9261,71.0244,144100.0
2011-07-28 10:35:00,101.16,101.33,100.6,100.65,322900.0,71.0314,71.1508,70.6382,70.6733,322900.0
2011-07-28 10:40:00,100.64,101.33,100.64,101.18,185700.0,70.6663,71.1508,70.6663,71.0454,185700.0
2011-07-28 10:45:00,101.2,101.39,101.08,101.35,93800.0,71.0595,71.1929,70.9752,71.1648,93800.0
2011-07-28 10:50:00,101.31,101.34,101.13,101.14,84000.0,71.1367,71.1578,71.0103,71.0174,84000.0
2011-07-28 10:55:00,101.16,101.17,101.0,101.14,54600.0,71.0314,71.0384,70.9191,71.0174,54600.0
2011-07-28 11:00:00,101.12,101.37,101.02,101.33,79900.0,71.0033,71.1789,70.9331,71.1508,79900.0
2011-07-28 11:05:00,101.3,101.49,101.28,101.38,112900.0,71.1297,71.2631,71.1157,71.1859,112900.0
2011-07-28 11:10:00,101.37,101.52,101.33,101.43,80700.0,71.1789,71.2842,71.1508,71.221,80700.0
2011-07-28 11:15:00,101.44,101.69,101.4,101.64,115600.0,71.228,71.4035,71.1999,71.3684,115600.0
2011-07-28 11:20:00,101.64,101.75,101.62,101.67,98900.0,71.3684,71.4457,71.3544,71.3895,98900.0
2011-07-28 11:25:00,101.69,101.94,101.65,101.79,95800.0,71.4035,71.5791,71.3755,71.4738,95800.0
2011-07-28 11:30:00,101.78,101.85,101.59,101.69,69100.0,71.4667,71.5159,71.3333,71.4035,69100.0
2011-07-28 11:35:00,101.7,101.71,101.4,101.52,59600.0,71.4106,71.4176,71.1999,71.2842,59600.0
2011-07-28 11:40:00,101.54,101.77,101.49,101.67,60300.0,71.2982,71.4597,71.2631,71.3895,60300.0
2011-07-28 11:45:00,101.68,101.73,101.47,101.5,60100.0,71.3965,71.4316,71.2491,71.2701,60100.0
2011-07-28 11:50:00,101.5,101.7,101.45,101.63,58800.0,71.2701,71.4106,71.235,71.3614,58800.0
2011-07-28 11:55:00,101.61,101.87,101.57,101.77,80200.0,71.3474,71.5299,71.3193,71.4597,80200.0
2011-07-28 12:00:00,101.79,101.86,101.72,101.77,80900.0,71.4738,71.5229,71.4246,71.4597,80900.0
2011-07-28 12:05:00,101.76,101.77,101.55,101.62,52400.0,71.4527,71.4597,71.3052,71.3544,52400.0
2011-07-28 12:10:00,101.6,101.66,101.33,101.36,39400.0,71.3404,71.3825,71.1508,71.1718,39400.0
2011-07-28 12:15:00,101.37,101.39,101.02,101.05,68300.0,71.1789,71.1929,70.9331,70.9542,68300.0
2011-07-28 12:20:00,101.02,101.23,101.0,101.23,62000.0,70.9331,71.0806,70.9191,71.0806,62000.0
2011-07-28 12:25:00,101.24,101.3,101.16,101.23,31900.0,71.0876,71.1297,71.0314,71.0806,31900.0
2011-07-28 12:30:00,101.21,101.4,101.2,101.34,34200.0,71.0665,71.1999,71.0595,71.1578,34200.0
2011-07-28 12:35:00,101.34,101.39,101.09,101.13,42000.0,71.1578,71.1929,70.9822,71.0103,42000.0
2011-07-28 12:40:00,101.11,101.22,101.02,101.04,61800.0,70.9963,71.0735,70.9331,70.9471,61800.0
2011-07-28 12:45:00,101.04,101.06,100.95,101.0,66000.0,70.9471,70.9612,70.8839,70.9191,66000.0
2011-07-28 12:50:00,101.01,101.22,100.9,101.22,77400.0,70.9261,71.0735,70.8488,71.0735,77400.0
2011-07-28 12:55:00,101.2,101.29,101.15,101.29,50800.0,71.0595,71.1227,71.0244,71.1227,50800.0
2011-07-28 13:00:00,101.29,101.35,101.13,101.35,86800.0,71.1227,71.1648,71.0103,71.1648,86800.0
2011-07-28 13:05:00,101.34,101.35,101.21,101.21,52000.0,71.1578,71.1648,71.0665,71.0665,52000.0
2011-07-28 13:10:00,101.22,101.39,101.15,101.25,79800.0,71.0735,71.1929,71.0244,71.0946,79800.0
2011-07-28 13:15:00,101.25,101.31,101.06,101.12,37800.0,71.0946,71.1367,70.9612,71.0033,37800.0
2011-07-28 13:20:00,101.13,101.15,100.82,100.83,87500.0,71.0103,71.0244,70.7927,70.7997,87500.0
2011-07-28 13:25:00,100.82,100.93,100.81,100.87,77600.0,70.7927,70.8699,70.7856,70.8278,77600.0
2011-07-28 13:30:00,100.89,100.96,100.68,100.72,81000.0,70.8418,70.891,70.6944,70.7224,81000.0
2011-07-28 13:35:00,100.72,100.89,100.72,100.84,62700.0,70.7224,70.8418,70.7224,70.8067,62700.0
2011-07-28 13:40:00,100.85,101.03,100.73,100.82,71100.0,70.8137,70.9401,70.7295,70.7927,71100.0
2011-07-28 13:45:00,100.82,100.87,100.68,100.77,51500.0,70.7927,70.8278,70.6944,70.7576,51500.0
2011-07-28 13:50:00,100.77,100.87,100.62,100.72,98700.0,70.7576,70.8278,70.6522,70.7224,98700.0
2011-07-28 13:55:00,100.71,100.74,100.56,100.57,113700.0,70.7154,70.7365,70.6101,70.6171,113700.0
2011-07-28 14:00:00,100.59,100.74,100.56,100.57,76800.0,70.6312,70.7365,70.6101,70.6171,76800.0
2011-07-28 14:05:00,100.56,100.57,100.34,100.39,164900.0,70.6101,70.6171,70.4556,70.4907,164900.0
2011-07-28 14:10:00,100.39,100.39,100.15,100.2,171500.0,70.4907,70.4907,70.3222,70.3573,171500.0
2011-07-28 14:15:00,100.2,100.39,100.19,100.2,103100.0,70.3573,70.4907,70.3503,70.3573,103100.0
2011-07-28 14:20:00,100.21,100.38,100.2,100.24,59800.0,70.3643,70.4837,70.3573,70.3854,59800.0
2011-07-28 14:25:00,100.22,100.22,100.05,100.14,134600.0,70.3714,70.3714,70.252,70.3152,134600.0
2011-07-28 14:30:00,100.16,100.19,100.03,100.11,71000.0,70.3292,70.3503,70.2379,70.2941,71000.0
2011-07-28 14:35:00,100.11,100.12,100.03,100.08,102600.0,70.2941,70.3011,70.2379,70.2731,102600.0
2011-07-28 14:40:00,100.08,100.21,100.04,100.17,110600.0,70.2731,70.3643,70.245,70.3363,110600.0
2011-07-28 14:45:00,100.16,100.29,100.15,100.25,107500.0,70.3292,70.4205,70.3222,70.3924,107500.0
2011-07-28 14:50:00,100.25,100.46,100.24,100.44,79500.0,70.3924,70.5399,70.3854,70.5258,79500.0
2011-07-28 14:55:00,100.43,100.46,100.26,100.3,49600.0,70.5188,70.5399,70.3994,70.4275,49600.0
2011-07-28 15:00:00,100.29,100.32,100.13,100.18,56400.0,70.4205,70.4416,70.3082,70.3433,56400.0
2011-07-28 15:05:00,100.18,100.36,100.12,100.23,59300.0,70.3433,70.4697,70.3011,70.3784,59300.0
2011-07-28 15:10:00,100.23,100.29,100.16,100.22,63800.0,70.3784,70.4205,70.3292,70.3714,63800.0
2011-07-28 15:15:00,100.22,100.27,100.05,100.16,71600.0,70.3714,70.4065,70.252,70.3292,71600.0
2011-07-28 15:20:00,100.13,100.13,100.0,100.01,176200.0,70.3082,70.3082,70.2169,70.2239,176200.0
2011-07-28 15:25:00,100.0,100.06,99.7,99.71,292400.0,70.2169,70.259,70.0062,70.0133,292400.0
2011-07-28 15:30:00,99.71,99.85,99.5,99.5,264500.0,70.0133,70.1116,69.8658,69.8658,264500.0
2011-07-28 15:35:00,99.52,99.8,99.51,99.66,200900.0,69.8798,70.0764,69.8728,69.9781,200900.0
2011-07-28 15:40:00,99.64,99.68,99.51,99.6,215900.0,69.9641,69.9922,69.8728,69.936,215900.0
2011-07-28 15:45:00,99.6,99.66,99.45,99.66,296100.0,69.936,69.9781,69.8307,69.9781,296100.0
2011-07-28 15:50:00,99.65,99.84,99.55,99.78,224700.0,69.9711,70.1045,69.9009,70.0624,224700.0
2011-07-28 15:55:00,99.78,99.79,99.59,99.65,345700.0,70.0624,70.0694,69.929,69.9711,345700.0
2011-07-29 09:30:00,98.32,98.41,97.93,98.02,468000.0,69.0372,69.1004,68.7634,68.8266,468000.0
2011-07-29 09:35:00,98.02,98.05,97.55,97.95,362100.0,68.8266,68.8477,68.4966,68.7774,362100.0
2011-07-29 09:40:00,97.94,98.0,97.62,97.73,190000.0,68.7704,68.8125,68.5457,68.623,190000.0
2011-07-29 09:45:00,97.67,97.92,97.28,97.92,269000.0,68.5808,68.7564,68.307,68.7564,269000.0
2011-07-29 09:50:00,97.91,98.5,97.61,98.09,282300.0,68.7493,69.1636,68.5387,68.8757,282300.0
2011-07-29 09:55:00,98.07,98.79,98.07,98.5,173100.0,68.8617,69.3673,68.8617,69.1636,173100.0
2011-07-29 10:00:00,98.48,98.5,97.67,98.25,353500.0,69.1496,69.1636,68.5808,68.9881,353500.0
2011-07-29 10:05:00,98.22,98.75,98.22,98.29,254000.0,68.967,69.3392,68.967,69.0162,254000.0
2011-07-29 10:10:00,98.31,98.45,98.11,98.37,158300.0,69.0302,69.1285,68.8898,69.0723,158300.0
2011-07-29 10:15:00,98.36,98.66,98.09,98.37,189800.0,69.0653,69.276,68.8757,69.0723,189800.0
2011-07-29 10:20:00,98.38,98.43,97.91,97.96,240700.0,69.0794,69.1145,68.7493,68.7845,240700.0
2011-07-29 10:25:00,97.96,98.21,97.76,98.2,197900.0,68.7845,68.96,68.644,68.953,197900.0
2011-07-29 10:30:00,98.19,98.31,97.9,98.17,181000.0,68.946,69.0302,68.7423,68.9319,181000.0
2011-07-29 10:35:00,98.18,98.43,97.95,98.23,234900.0,68.9389,69.1145,68.7774,68.974,234900.0
2011-07-29 10:40:00,98.24,98.3,97.8,98.01,154600.0,68.9811,69.0232,68.6721,68.8196,154600.0
2011-07-29 10:45:00,98.03,98.44,97.8,98.44,163500.0,68.8336,69.1215,68.6721,69.1215,163500.0
2011-07-29 10:50:00,98.42,98.93,98.38,98.85,372800.0,69.1075,69.4656,69.0794,69.4094,372800.0
2011-07-29 10:55:00,98.89,99.17,98.74,98.94,316200.0,69.4375,69.6341,69.3322,69.4726,316200.0
2011-07-29 11:00:00,98.93,98.97,98.51,98.76,141600.0,69.4656,69.4936,69.1707,69.3462,141600.0
2011-07-29 11:05:00,98.78,99.63,98.68,99.61,281300.0,69.3602,69.9571,69.29,69.943,281300.0
2011-07-29 11:10:00,99.61,99.67,99.07,99.2,251400.0,69.943,69.9852,69.5639,69.6551,251400.0
2011-07-29 11:15:00,99.19,99.83,99.19,99.81,220300.0,69.6481,70.0975,69.6481,70.0835,220300.0
2011-07-29 11:20:00,99.8,99.81,99.47,99.67,143100.0,70.0764,70.0835,69.8447,69.9852,143100.0
2011-07-29 11:25:00,99.66,99.75,99.3,99.3,109600.0,69.9781,70.0413,69.7254,69.7254,109600.0
2011-07-29 11:30:00,99.31,99.49,99.14,99.34,143600.0,69.7324,69.8588,69.613,69.7535,143600.0
2011-07-29 11:35:00,99.36,99.6,99.25,99.55,203800.0,69.7675,69.936,69.6903,69.9009,203800.0
2011-07-29 11:40:00,99.54,99.97,99.51,99.86,187400.0,69.8939,70.1958,69.8728,70.1186,187400.0
2011-07-29 11:45:00,99.86,99.87,99.36,99.44,110600.0,70.1186,70.1256,69.7675,69.8237,110600.0
2011-07-29 11:50:00,99.45,99.58,99.31,99.35,166400.0,69.8307,69.922,69.7324,69.7605,166400.0
2011-07-29 11:55:00,99.38,99.45,99.25,99.26,96100.0,69.7815,69.8307,69.6903,69.6973,96100.0
2011-07-29 12:00:00,99.26,99.39,98.89,98.95,175700.0,69.6973,69.7886,69.4375,69.4796,175700.0
2011-07-29 12:05:00,98.95,99.17,98.82,99.12,148900.0,69.4796,69.6341,69.3883,69.599,148900.0
2011-07-29 12:10:00,99.14,99.2,98.68,98.71,128000.0,69.613,69.6551,69.29,69.3111,128000.0
2011-07-29 12:15:00,98.69,98.9,98.58,98.83,204300.0,69.297,69.4445,69.2198,69.3953,204300.0
2011-07-29 12:20:00,98.82,98.9,98.6,98.9,84900.0,69.3883,69.4445,69.2338,69.4445,84900.0
2011-07-29 12:25:00,98.89,99.0,98.71,98.81,44500.0,69.4375,69.5147,69.3111,69.3813,44500.0
2011-07-29 12:30:00,98.78,98.97,98.64,98.69,73000.0,69.3602,69.4936,69.2619,69.297,73000.0
2011-07-29 12:35:00,98.66,99.18,98.65,99.0,80300.0,69.276,69.6411,69.269,69.5147,80300.0
2011-07-29 12:40:00,99.0,99.15,98.95,99.05,56600.0,69.5147,69.62,69.4796,69.5498,56600.0
2011-07-29 12:45:00,99.06,99.1,98.85,98.87,54500.0,69.5568,69.5849,69.4094,69.4234,54500.0
2011-07-29 12:50:00,98.87,99.02,98.81,98.84,54000.0,69.4234,69.5288,69.3813,69.4024,54000.0
2011-07-29 12:55:00,98.84,99.04,98.77,98.83,49200.0,69.4024,69.5428,69.3532,69.3953,49200.0
2011-07-29 13:00:00,98.82,98.93,98.65,98.66,55100.0,69.3883,69.4656,69.269,69.276,55100.0
2011-07-29 13:05:00,98.7,99.0,98.66,98.98,62700.0,69.3041,69.5147,69.276,69.5007,62700.0
2011-07-29 13:10:00,98.98,99.0,98.84,98.91,49600.0,69.5007,69.5147,69.4024,69.4515,49600.0
2011-07-29 13:15:00,98.89,98.92,98.83,98.88,38300.0,69.4375,69.4585,69.3953,69.4305,38300.0
2011-07-29 13:20:00,98.87,99.09,98.87,99.06,53600.0,69.4234,69.5779,69.4234,69.5568,53600.0
2011-07-29 13:25:00,99.08,99.1,98.98,99.01,40900.0,69.5709,69.5849,69.5007,69.5217,40900.0
2011-07-29 13:30:00,99.0,99.06,98.86,99.06,53500.0,69.5147,69.5568,69.4164,69.5568,53500.0
2011-07-29 13:35:00,99.07,99.14,98.95,99.1,47900.0,69.5639,69.613,69.4796,69.5849,47900.0
2011-07-29 13:40:00,99.09,99.35,99.08,99.3,92300.0,69.5779,69.7605,69.5709,69.7254,92300.0
2011-07-29 13:45:00,99.31,99.48,99.27,99.32,79500.0,69.7324,69.8518,69.7043,69.7394,79500.0
2011-07-29 13:50:00,99.33,99.4,99.1,99.11,65500.0,69.7464,69.7956,69.5849,69.592,65500.0
2011-07-29 13:55:00,99.14,99.4,99.1,99.36,58400.0,69.613,69.7956,69.5849,69.7675,58400.0
2011-07-29 14:00:00,99.36,99.4,99.16,99.31,69900.0,69.7675,69.7956,69.6271,69.7324,69900.0
2011-07-29 14:05:00,99.32,99.56,99.3,99.46,92100.0,69.7394,69.9079,69.7254,69.8377,92100.0
2011-07-29 14:10:00,99.46,99.51,99.28,99.29,72900.0,69.8377,69.8728,69.7113,69.7183,72900.0
2011-07-29 14:15:00,99.28,99.28,99.05,99.09,70100.0,69.7113,69.7113,69.5498,69.5779,70100.0
2011-07-29 14:20:00,99.09,99.29,99.01,99.27,82600.0,69.5779,69.7183,69.5217,69.7043,82600.0
2011-07-29 14:25:00,99.24,99.26,99.08,99.19,59100.0,69.6832,69.6973,69.5709,69.6481,59100.0
2011-07-29 14:30:00,99.18,99.24,99.02,99.12,75900.0,69.6411,69.6832,69.5288,69.599,75900.0
2011-07-29 14:35:00,99.11,99.4,99.06,99.4,53400.0,69.592,69.7956,69.5568,69.7956,53400.0
2011-07-29 14:40:00,99.39,99.44,99.27,99.28,75300.0,69.7886,69.8237,69.7043,69.7113,75300.0
2011-07-29 14:45:00,99.26,99.26,99.11,99.12,56500.0,69.6973,69.6973,69.592,69.599,56500.0
2011-07-29 14:50:00,99.12,99.28,99.1,99.23,44400.0,69.599,69.7113,69.5849,69.6762,44400.0
2011-07-29 14:55:00,99.23,99.35,99.07,99.11,70000.0,69.6762,69.7605,69.5639,69.592,70000.0
2011-07-29 15:00:00,99.1,99.14,98.94,99.07,131700.0,69.5849,69.613,69.4726,69.5639,131700.0
2011-07-29 15:05:00,99.06,99.21,99.05,99.2,41300.0,69.5568,69.6622,69.5498,69.6551,41300.0
2011-07-29 15:10:00,99.21,99.33,99.14,99.17,88700.0,69.6622,69.7464,69.613,69.6341,88700.0
2011-07-29 15:15:00,99.17,99.36,99.1,99.17,146900.0,69.6341,69.7675,69.5849,69.6341,146900.0
2011-07-29 15:20:00,99.16,99.23,99.1,99.1,116200.0,69.6271,69.6762,69.5849,69.5849,116200.0
2011-07-29 15:25:00,99.1,99.17,99.04,99.15,68500.0,69.5849,69.6341,69.5428,69.62,68500.0
2011-07-29 15:30:00,99.15,99.15,98.91,99.04,126600.0,69.62,69.62,69.4515,69.5428,126600.0
2011-07-29 15:35:00,99.05,99.13,98.94,99.07,170100.0,69.5498,69.606,69.4726,69.5639,170100.0
2011-07-29 15:40:00,99.07,99.19,98.96,99.04,197100.0,69.5639,69.6481,69.4866,69.5428,197100.0
2011-07-29 15:45:00,99.03,99.04,98.62,98.64,271600.0,69.5358,69.5428,69.2479,69.2619,271600.0
2011-07-29 15:50:00,98.62,98.96,98.57,98.94,209300.0,69.2479,69.4866,69.2128,69.4726,209300.0
2011-07-29 15:55:00,98.96,99.13,98.78,98.8,343700.0,69.4866,69.606,69.3602,69.3743,343700.0
2011-08-01 09:30:00,102.64,102.82,101.75,101.87,792900.0,72.0706,72.197,71.4457,71.5299,792900.0
2011-08-01 09:35:00,101.86,101.86,101.05,101.5,346500.0,71.5229,71.5229,70.9542,71.2701,346500.0
2011-08-01 09:40:00,101.46,101.59,101.12,101.59,193700.0,71.242,71.3333,71.0033,71.3333,193700.0
2011-08-01 09:45:00,101.6,101.62,101.0,101.18,188300.0,71.3404,71.3544,70.9191,71.0454,188300.0
2011-08-01 09:50:00,101.19,101.23,100.76,100.98,183200.0,71.0525,71.0806,70.7505,70.905,183200.0
2011-08-01 09:55:00,100.99,101.26,100.97,101.23,159000.0,70.912,71.1016,70.898,71.0806,159000.0
2011-08-01 10:00:00,101.17,101.17,99.11,99.25,614400.0,71.0384,71.0384,69.592,69.6903,614400.0
2011-08-01 10:05:00,99.27,100.33,99.14,100.15,277700.0,69.7043,70.4486,69.613,70.3222,277700.0
2011-08-01 10:10:00,100.15,100.52,99.71,100.35,215000.0,70.3222,70.582,70.0133,70.4626,215000.0
2011-08-01 10:15:00,100.39,100.89,100.29,100.81,234500.0,70.4907,70.8418,70.4205,70.7856,234500.0
2011-08-01 10:20:00,100.81,101.17,100.8,100.93,252600.0,70.7856,71.0384,70.7786,70.8699,252600.0
2011-08-01 10:25:00,100.9,101.24,100.76,100.86,148000.0,70.8488,71.0876,70.7505,70.8207,148000.0
2011-08-01 10:30:00,100.79,100.92,100.42,100.49,223000.0,70.7716,70.8629,70.5118,70.5609,223000.0
2011-08-01 10:35:00,100.52,100.89,100.48,100.76,142800.0,70.582,70.8418,70.5539,70.7505,142800.0
2011-08-01 10:40:00,100.77,100.94,100.51,100.88,113600.0,70.7576,70.8769,70.575,70.8348,113600.0
2011-08-01 10:45:00,100.88,101.03,100.66,100.79,105100.0,70.8348,70.9401,70.6803,70.7716,105100.0
2011-08-01 10:50:00,100.77,100.85,100.22,100.31,112600.0,70.7576,70.8137,70.3714,70.4346,112600.0
2011-08-01 10:55:00,100.3,100.49,100.05,100.12,154700.0,70.4275,70.5609,70.252,70.3011,154700.0
2011-08-01 11:00:00,100.07,100.14,99.5,99.54,228800.0,70.266,70.3152,69.8658,69.8939,228800.0
2011-08-01 11:05:00,99.54,99.76,99.25,99.72,213000.0,69.8939,70.0484,69.6903,70.0203,213000.0
2011-08-01 11:10:00,99.73,99.93,99.44,99.83,171100.0,70.0273,70.1677,69.8237,70.0975,171100.0
2011-08-01 11:15:00,99.8,99.88,99.5,99.53,115800.0,70.0764,70.1326,69.8658,69.8869,115800.0
2011-08-01 11:20:00,99.53,99.8,99.51,99.69,119600.0,69.8869,70.0764,69.8728,69.9992,119600.0
2011-08-01 11:25:00,99.69,99.99,99.64,99.91,93200.0,69.9992,70.2099,69.9641,70.1537,93200.0
2011-08-01 11:30:00,99.87,99.87,99.31,99.34,86700.0,70.1256,70.1256,69.7324,69.7535,86700.0
2011-08-01 11:35:00,99.34,99.37,98.82,98.98,274200.0,69.7535,69.7745,69.3883,69.5007,274200.0
2011-08-01 11:40:00,98.98,99.1,98.8,98.96,109600.0,69.5007,69.5849,69.3743,69.4866,109600.0
2011-08-01 11:45:00,98.97,99.2,98.89,99.09,138700.0,69.4936,69.6551,69.4375,69.5779,138700.0
2011-08-01 11:50:00,99.08,99.14,98.94,99.07,70400.0,69.5709,69.613,69.4726,69.5639,70400.0
2011-08-01 11:55:00,99.04,99.08,98.8,98.86,130900.0,69.5428,69.5709,69.3743,69.4164,130900.0
2011-08-01 12:00:00,98.85,99.05,98.81,99.05,84500.0,69.4094,69.5498,69.3813,69.5498,84500.0
2011-08-01 12:05:00,99.04,99.11,98.81,99.02,134400.0,69.5428,69.592,69.3813,69.5288,134400.0
2011-08-01 12:10:00,99.0,99.13,98.91,99.01,94900.0,69.5147,69.606,69.4515,69.5217,94900.0
2011-08-01 12:15:00,99.03,99.15,98.84,98.93,97600.0,69.5358,69.62,69.4024,69.4656,97600.0
2011-08-01 12:20:00,98.9,99.18,98.8,99.02,84200.0,69.4445,69.6411,69.3743,69.5288,84200.0
2011-08-01 12:25:00,99.02,99.42,98.96,99.32,90400.0,69.5288,69.8096,69.4866,69.7394,90400.0
2011-08-01 12:30:00,99.31,99.51,99.28,99.44,119200.0,69.7324,69.8728,69.7113,69.8237,119200.0
2011-08-01 12:35:00,99.45,99.55,99.43,99.51,64500.0,69.8307,69.9009,69.8166,69.8728,64500.0
2011-08-01 12:40:00,99.5,99.54,99.33,99.44,92800.0,69.8658,69.8939,69.7464,69.8237,92800.0
2011-08-01 12:45:00,99.43,99.6,99.37,99.54,79100.0,69.8166,69.936,69.7745,69.8939,79100.0
2011-08-01 12:50:00,99.55,99.67,99.48,99.62,65100.0,69.9009,69.9852,69.8518,69.9501,65100.0
2011-08-01 12:55:00,99.63,99.66,99.35,99.54,102700.0,69.9571,69.9781,69.7605,69.8939,102700.0
2011-08-01 13:00:00,99.52,99.75,99.52,99.57,92900.0,69.8798,70.0413,69.8798,69.915,92900.0
2011-08-01 13:05:00,99.59,99.6,99.3,99.47,70300.0,69.929,69.936,69.7254,69.8447,70300.0
2011-08-01 13:10:00,99.46,99.46,99.3,99.33,51000.0,69.8377,69.8377,69.7254,69.7464,51000.0
2011-08-01 13:15:00,99.35,99.5,99.22,99.5,47100.0,69.7605,69.8658,69.6692,69.8658,47100.0
2011-08-01 13:20:00,99.49,99.57,99.38,99.38,57300.0,69.8588,69.915,69.7815,69.7815,57300.0
2011-08-01 13:25:00,99.41,99.52,99.3,99.36,56500.0,69.8026,69.8798,69.7254,69.7675,56500.0
2011-08-01 13:30:00,99.35,99.49,99.31,99.31,49500.0,69.7605,69.8588,69.7324,69.7324,49500.0
2011-08-01 13:35:00,99.32,99.43,99.3,99.34,49000.0,69.7394,69.8166,69.7254,69.7535,49000.0
2011-08-01 13:40:00,99.34,99.45,99.32,99.42,52100.0,69.7535,69.8307,69.7394,69.8096,52100.0
2011-08-01 13:45:00,99.42,99.43,99.3,99.4,58100.0,69.8096,69.8166,69.7254,69.7956,58100.0
2011-08-01 13:50:00,99.41,99.54,99.36,99.42,62100.0,69.8026,69.8939,69.7675,69.8096,62100.0
2011-08-01 13:55:00,99.41,99.54,99.35,99.52,45600.0,69.8026,69.8939,69.7605,69.8798,45600.0
2011-08-01 14:00:00,99.52,99.52,99.4,99.44,49500.0,69.8798,69.8798,69.7956,69.8237,49500.0
2011-08-01 14:05:00,99.43,99.49,99.32,99.32,114000.0,69.8166,69.8588,69.7394,69.7394,114000.0
2011-08-01 14:10:00,99.32,99.35,99.17,99.28,107300.0,69.7394,69.7605,69.6341,69.7113,107300.0
2011-08-01 14:15:00,99.25,99.41,99.1,99.33,112300.0,69.6903,69.8026,69.5849,69.7464,112300.0
2011-08-01 14:20:00,99.31,99.42,99.2,99.34,78000.0,69.7324,69.8096,69.6551,69.7535,78000.0
2011-08-01 14:25:00,99.33,99.43,99.25,99.4,58500.0,69.7464,69.8166,69.6903,69.7956,58500.0
2011-08-01 14:30:00,99.4,99.57,99.33,99.47,62500.0,69.7956,69.915,69.7464,69.8447,62500.0
2011-08-01 14:35:00,99.49,99.59,99.4,99.58,48900.0,69.8588,69.929,69.7956,69.922,48900.0
2011-08-01 14:40:00,99.58,99.6,99.38,99.46,78900.0,69.922,69.936,69.7815,69.8377,78900.0
2011-08-01 14:45:00,99.46,99.58,99.46,99.5,81400.0,69.8377,69.922,69.8377,69.8658,81400.0
2011-08-01 14:50:00,99.5,99.55,99.35,99.54,67300.0,69.8658,69.9009,69.7605,69.8939,67300.0
2011-08-01 14:55:00,99.54,99.73,99.52,99.65,146900.0,69.8939,70.0273,69.8798,69.9711,146900.0
2011-08-01 15:00:00,99.64,99.86,99.63,99.74,106400.0,69.9641,70.1186,69.9571,70.0343,106400.0
2011-08-01 15:05:00,99.75,99.79,99.63,99.79,85300.0,70.0413,70.0694,69.9571,70.0694,85300.0
2011-08-01 15:10:00,99.8,99.99,99.71,99.99,156800.0,70.0764,70.2099,70.0133,70.2099,156800.0
2011-08-01 15:15:00,99.98,100.09,99.77,99.98,175200.0,70.2028,70.2801,70.0554,70.2028,175200.0
2011-08-01 15:20:00,99.98,100.22,99.9,100.22,149100.0,70.2028,70.3714,70.1467,70.3714,149100.0
2011-08-01 15:25:00,100.22,100.41,100.22,100.34,185900.0,70.3714,70.5048,70.3714,70.4556,185900.0
2011-08-01 15:30:00,100.34,100.39,99.99,100.08,146400.0,70.4556,70.4907,70.2099,70.2731,146400.0
2011-08-01 15:35:00,100.08,100.59,100.02,100.57,219100.0,70.2731,70.6312,70.2309,70.6171,219100.0
2011-08-01 15:40:00,100.58,100.85,100.43,100.76,456900.0,70.6241,70.8137,70.5188,70.7505,456900.0
2011-08-01 15:45:00,100.76,100.95,100.69,100.92,446800.0,70.7505,70.8839,70.7014,70.8629,446800.0
2011-08-01 15:50:00,100.92,100.98,100.59,100.8,482200.0,70.8629,70.905,70.6312,70.7786,482200.0
2011-08-01 15:55:00,100.79,100.9,100.56,100.73,435400.0,70.7716,70.8488,70.6101,70.7295,435400.0
2011-08-02 09:30:00,99.55,99.92,99.23,99.54,309500.0,69.9009,70.1607,69.6762,69.8939,309500.0
2011-08-02 09:35:00,99.54,99.94,99.5,99.91,152800.0,69.8939,70.1748,69.8658,70.1537,152800.0
2011-08-02 09:40:00,99.93,101.05,99.93,100.84,314800.0,70.1677,70.9542,70.1677,70.8067,314800.0
2011-08-02 09:45:00,100.84,101.0,100.74,100.97,165800.0,70.8067,70.9191,70.7365,70.898,165800.0
2011-08-02 09:50:00,100.96,101.47,100.72,100.79,292900.0,70.891,71.2491,70.7224,70.7716,292900.0
2011-08-02 09:55:00,100.76,101.37,100.75,101.15,144800.0,70.7505,71.1789,70.7435,71.0244,144800.0
2011-08-02 10:00:00,101.19,101.55,101.14,101.33,176200.0,71.0525,71.3052,71.0174,71.1508,176200.0
2011-08-02 10:05:00,101.3,101.3,100.73,100.77,124900.0,71.1297,71.1297,70.7295,70.7576,124900.0
2011-08-02 10:10:00,100.77,101.01,100.72,100.73,124800.0,70.7576,70.9261,70.7224,70.7295,124800.0
2011-08-02 10:15:00,100.73,100.9,100.51,100.76,114700.0,70.7295,70.8488,70.575,70.7505,114700.0
2011-08-02 10:20:00,100.75,100.79,100.49,100.79,125000.0,70.7435,70.7716,70.5609,70.7716,125000.0
2011-08-02 10:25:00,100.77,100.78,100.34,100.52,113100.0,70.7576,70.7646,70.4556,70.582,113100.0
2011-08-02 10:30:00,100.52,100.52,100.29,100.34,135700.0,70.582,70.582,70.4205,70.4556,135700.0
2011-08-02 10:35:00,100.34,100.65,100.31,100.57,97700.0,70.4556,70.6733,70.4346,70.6171,97700.0
2011-08-02 10:40:00,100.54,100.65,100.46,100.55,76900.0,70.5961,70.6733,70.5399,70.6031,76900.0
2011-08-02 10:45:00,100.54,100.55,100.17,100.33,116500.0,70.5961,70.6031,70.3363,70.4486,116500.0
2011-08-02 10:50:00,100.32,100.45,100.0,100.06,92800.0,70.4416,70.5329,70.2169,70.259,92800.0
2011-08-02 10:55:00,100.06,100.24,100.0,100.14,96800.0,70.259,70.3854,70.2169,70.3152,96800.0
2011-08-02 11:00:00,100.14,100.22,99.95,100.16,153900.0,70.3152,70.3714,70.1818,70.3292,153900.0
2011-08-02 11:05:00,100.18,100.34,99.96,99.99,162800.0,70.3433,70.4556,70.1888,70.2099,162800.0
2011-08-02 11:10:00,99.98,100.07,99.79,99.9,169200.0,70.2028,70.266,70.0694,70.1467,169200.0
2011-08-02 11:15:00,99.91,99.94,99.66,99.67,197800.0,70.1537,70.1748,69.9781,69.9852,197800.0
2011-08-02 11:20:00,99.65,99.85,99.57,99.61,135000.0,69.9711,70.1116,69.915,69.943,135000.0
2011-08-02 11:25:00,99.61,99.75,99.56,99.61,123300.0,69.943,70.0413,69.9079,69.943,123300.0
2011-08-02 11:30:00,99.61,99.79,99.47,99.53,92300.0,69.943,70.0694,69.8447,69.8869,92300.0
2011-08-02 11:35:00,99.55,99.74,99.5,99.53,70300.0,69.9009,70.0343,69.8658,69.8869,70300.0
2011-08-02 11:40:00,99.55,99.61,99.47,99.58,55000.0,69.9009,69.943,69.8447,69.922,55000.0
2011-08-02 11:45:00,99.54,99.62,99.4,99.59,88800.0,69.8939,69.9501,69.7956,69.929,88800.0
2011-08-02 11:50:00,99.6,99.72,99.49,99.68,89100.0,69.936,70.0203,69.8588,69.9922,89100.0
2011-08-02 11:55:00,99.67,99.78,99.56,99.69,82500.0,69.9852,70.0624,69.9079,69.9992,82500.0
2011-08-02 12:00:00,99.7,99.74,99.57,99.58,47100.0,70.0062,70.0343,69.915,69.922,47100.0
2011-08-02 12:05:00,99.56,99.62,99.41,99.43,63100.0,69.9079,69.9501,69.8026,69.8166,63100.0
2011-08-02 12:10:00,99.42,99.56,99.3,99.55,52900.0,69.8096,69.9079,69.7254,69.9009,52900.0
2011-08-02 12:15:00,99.54,99.83,99.54,99.75,67900.0,69.8939,70.0975,69.8939,70.0413,67900.0
2011-08-02 12:20:00,99.77,99.91,99.72,99.83,83700.0,70.0554,70.1537,70.0203,70.0975,83700.0
2011-08-02 12:25:00,99.83,99.87,99.71,99.79,34600.0,70.0975,70.1256,70.0133,70.0694,34600.0
2011-08-02 12:30:00,99.79,99.85,99.53,99.55,111300.0,70.0694,70.1116,69.8869,69.9009,111300.0
2011-08-02 12:35:00,99.55,99.59,99.25,99.49,118900.0,69.9009,69.929,69.6903,69.8588,118900.0
2011-08-02 12:40:00,99.46,99.67,99.32,99.32,77200.0,69.8377,69.9852,69.7394,69.7394,77200.0
2011-08-02 12:45:00,99.33,99.35,98.9,99.04,241500.0,69.7464,69.7605,69.4445,69.5428,241500.0
2011-08-02 12:50:00,99.04,99.08,98.75,98.75,116100.0,69.5428,69.5709,69.3392,69.3392,116100.0
2011-08-02 12:55:00,98.75,99.0,98.68,98.82,158500.0,69.3392,69.5147,69.29,69.3883,158500.0
2011-08-02 13:00:00,98.82,99.16,98.81,99.07,117500.0,69.3883,69.6271,69.3813,69.5639,117500.0
2011-08-02 13:05:00,99.06,99.33,98.86,99.28,152400.0,69.5568,69.7464,69.4164,69.7113,152400.0
2011-08-02 13:10:00,99.28,99.33,99.05,99.08,102900.0,69.7113,69.7464,69.5498,69.5709,102900.0
2011-08-02 13:15:00,99.09,99.55,99.07,99.45,118300.0,69.5779,69.9009,69.5639,69.8307,118300.0
2011-08-02 13:20:00,99.44,99.54,99.38,99.5,99400.0,69.8237,69.8939,69.7815,69.8658,99400.0
2011-08-02 13:25:00,99.5,99.57,99.26,99.27,52000.0,69.8658,69.915,69.6973,69.7043,52000.0
2011-08-02 13:30:00,99.3,99.39,99.2,99.23,24100.0,69.7254,69.7886,69.6551,69.6762,24100.0
2011-08-02 13:35:00,99.24,99.25,98.8,98.97,105400.0,69.6832,69.6903,69.3743,69.4936,105400.0
2011-08-02 13:40:00,98.99,99.1,98.81,98.89,51700.0,69.5077,69.5849,69.3813,69.4375,51700.0
2011-08-02 13:45:00,98.93,99.04,98.73,98.86,87700.0,69.4656,69.5428,69.3251,69.4164,87700.0
2011-08-02 13:50:00,98.87,98.87,98.6,98.62,99400.0,69.4234,69.4234,69.2338,69.2479,99400.0
2011-08-02 13:55:00,98.64,98.71,98.35,98.54,186900.0,69.2619,69.3111,69.0583,69.1917,186900.0
2011-08-02 14:00:00,98.54,98.91,98.49,98.89,206700.0,69.1917,69.4515,69.1566,69.4375,206700.0
2011-08-02 14:05:00,98.91,99.24,98.83,99.23,419800.0,69.4515,69.6832,69.3953,69.6762,419800.0
2011-08-02 14:10:00,99.21,99.45,99.02,99.16,291000.0,69.6622,69.8307,69.5288,69.6271,291000.0
2011-08-02 14:15:00,99.17,99.26,98.95,99.14,156600.0,69.6341,69.6973,69.4796,69.613,156600.0
2011-08-02 14:20:00,99.15,99.3,98.95,98.98,69600.0,69.62,69.7254,69.4796,69.5007,69600.0
2011-08-02 14:25:00,98.98,99.02,98.77,98.86,64600.0,69.5007,69.5288,69.3532,69.4164,64600.0
2011-08-02 14:30:00,98.86,98.93,98.72,98.8,175200.0,69.4164,69.4656,69.3181,69.3743,175200.0
2011-08-02 14:35:00,98.78,98.79,98.49,98.5,129900.0,69.3602,69.3673,69.1566,69.1636,129900.0
2011-08-02 14:40:00,98.5,98.51,98.28,98.41,196000.0,69.1636,69.1707,69.0092,69.1004,196000.0
2011-08-02 14:45:00,98.42,98.55,98.34,98.5,128400.0,69.1075,69.1987,69.0513,69.1636,128400.0
2011-08-02 14:50:00,98.47,98.64,98.44,98.62,70800.0,69.1426,69.2619,69.1215,69.2479,70800.0
2011-08-02 14:55:00,98.64,98.73,98.61,98.68,106100.0,69.2619,69.3251,69.2409,69.29,106100.0
2011-08-02 15:00:00,98.71,98.8,98.53,98.53,103400.0,69.3111,69.3743,69.1847,69.1847,103400.0
2011-08-02 15:05:00,98.54,98.69,98.46,98.57,101100.0,69.1917,69.297,69.1355,69.2128,101100.0
2011-08-02 15:10:00,98.56,98.62,98.28,98.4,107500.0,69.2058,69.2479,69.0092,69.0934,107500.0
2011-08-02 15:15:00,98.4,98.62,98.13,98.26,158300.0,69.0934,69.2479,68.9038,68.9951,158300.0
2011-08-02 15:20:00,98.25,98.3,98.03,98.04,117600.0,68.9881,69.0232,68.8336,68.8406,117600.0
2011-08-02 15:25:00,98.04,98.09,97.78,97.85,320200.0,68.8406,68.8757,68.6581,68.7072,320200.0
2011-08-02 15:30:00,97.85,97.91,97.69,97.84,201100.0,68.7072,68.7493,68.5949,68.7002,201100.0
2011-08-02 15:35:00,97.83,98.01,97.76,97.87,179400.0,68.6932,68.8196,68.644,68.7213,179400.0
2011-08-02 15:40:00,97.86,97.86,97.44,97.45,341600.0,68.7142,68.7142,68.4193,68.4264,341600.0
2011-08-02 15:45:00,97.46,97.66,97.36,97.47,219400.0,68.4334,68.5738,68.3632,68.4404,219400.0
2011-08-02 15:50:00,97.47,97.49,97.12,97.39,376800.0,68.4404,68.4544,68.1946,68.3842,376800.0
2011-08-02 15:55:00,97.37,97.44,97.16,97.2,554200.0,68.3702,68.4193,68.2227,68.2508,554200.0
2011-08-03 09:30:00,97.92,98.29,97.55,97.6,277800.0,68.7564,69.0162,68.4966,68.5317,277800.0
2011-08-03 09:35:00,97.6,97.74,97.05,97.1,158800.0,68.5317,68.63,68.1455,68.1806,158800.0
2011-08-03 09:40:00,97.1,97.2,96.39,96.5,303900.0,68.1806,68.2508,67.6821,67.7593,303900.0
2011-08-03 09:45:00,96.5,96.75,96.24,96.3,202400.0,67.7593,67.9348,67.5767,67.6189,202400.0
2011-08-03 09:50:00,96.25,96.6,96.11,96.55,205100.0,67.5837,67.8295,67.4854,67.7944,205100.0
2011-08-03 09:55:00,96.56,96.94,96.43,96.82,155200.0,67.8014,68.0682,67.7101,67.984,155200.0
2011-08-03 10:00:00,96.86,97.33,96.58,96.77,246800.0,68.0121,68.3421,67.8155,67.9489,246800.0
2011-08-03 10:05:00,96.78,96.95,96.25,96.57,132200.0,67.9559,68.0753,67.5837,67.8084,132200.0
2011-08-03 10:10:00,96.6,96.7,96.04,96.16,138800.0,67.8295,67.8997,67.4363,67.5206,138800.0
2011-08-03 10:15:00,96.18,96.22,95.6,95.78,318000.0,67.5346,67.5627,67.1273,67.2537,318000.0
2011-08-03 10:20:00,95.81,95.84,95.25,95.47,282400.0,67.2748,67.2959,66.8816,67.0361,282400.0
2011-08-03 10:25:00,95.49,95.96,95.37,95.81,246200.0,67.0501,67.3801,66.9658,67.2748,246200.0
2011-08-03 10:30:00,95.81,95.81,94.81,94.85,452000.0,67.2748,67.2748,66.5726,66.6007,452000.0
2011-08-03 10:35:00,94.86,94.97,93.77,94.12,719100.0,66.6077,66.685,65.8424,66.0881,719100.0
2011-08-03 10:40:00,94.15,94.53,93.54,94.37,478100.0,66.1092,66.376,65.6809,66.2637,478100.0
2011-08-03 10:45:00,94.38,94.38,93.78,94.23,317300.0,66.2707,66.2707,65.8494,66.1654,317300.0
2011-08-03 10:50:00,94.25,95.39,94.14,95.37,404300.0,66.1794,66.9799,66.1022,66.9658,404300.0
2011-08-03 10:55:00,95.35,95.52,95.07,95.34,341200.0,66.9518,67.0712,66.7552,66.9448,341200.0
2011-08-03 11:00:00,95.31,95.84,95.27,95.33,352300.0,66.9237,67.2959,66.8956,66.9378,352300.0
2011-08-03 11:05:00,95.36,95.44,95.0,95.23,272300.0,66.9588,67.015,66.706,66.8675,272300.0
2011-08-03 11:10:00,95.25,95.83,95.13,95.83,171900.0,66.8816,67.2888,66.7973,67.2888,171900.0
2011-08-03 11:15:00,95.84,96.53,95.65,96.29,430400.0,67.2959,67.7804,67.1624,67.6118,430400.0
2011-08-03 11:20:00,96.29,96.39,95.84,96.03,225200.0,67.6118,67.6821,67.2959,67.4293,225200.0
2011-08-03 11:25:00,96.04,96.2,95.55,95.65,229900.0,67.4363,67.5486,67.0922,67.1624,229900.0
2011-08-03 11:30:00,95.68,96.0,95.56,95.98,219800.0,67.1835,67.4082,67.0993,67.3942,219800.0
2011-08-03 11:35:00,95.98,96.43,95.82,96.26,267300.0,67.3942,67.7101,67.2818,67.5908,267300.0
2011-08-03 11:40:00,96.27,96.27,95.51,95.6,211000.0,67.5978,67.5978,67.0641,67.1273,211000.0
2011-08-03 11:45:00,95.61,95.83,95.46,95.75,95200.0,67.1344,67.2888,67.029,67.2327,95200.0
2011-08-03 11:50:00,95.75,95.99,95.65,95.92,70800.0,67.2327,67.4012,67.1624,67.352,70800.0
2011-08-03 11:55:00,95.92,96.17,95.67,95.73,109900.0,67.352,67.5276,67.1765,67.2186,109900.0
2011-08-03 12:00:00,95.75,95.78,95.18,95.42,145800.0,67.2327,67.2537,66.8324,67.0009,145800.0
2011-08-03 12:05:00,95.44,95.5,95.21,95.37,124300.0,67.015,67.0571,66.8535,66.9658,124300.0
2011-08-03 12:10:00,95.37,95.42,95.1,95.17,125500.0,66.9658,67.0009,66.7763,66.8254,125500.0
2011-08-03 12:15:00,95.17,95.17,94.69,94.7,253300.0,66.8254,66.8254,66.4884,66.4954,253300.0
2011-08-03 12:20:00,94.7,94.75,94.36,94.5,280700.0,66.4954,66.5305,66.2567,66.355,280700.0
2011-08-03 12:25:00,94.5,94.62,94.25,94.56,195700.0,66.355,66.4392,66.1794,66.3971,195700.0
2011-08-03 12:30:00,94.56,94.72,94.43,94.61,89100.0,66.3971,66.5094,66.3058,66.4322,89100.0
2011-08-03 12:35:00,94.64,95.12,94.59,95.06,140200.0,66.4533,66.7903,66.4181,66.7482,140200.0
2011-08-03 12:40:00,95.08,95.16,94.94,95.15,94200.0,66.7622,66.8184,66.6639,66.8114,94200.0
2011-08-03 12:45:00,95.16,95.3,95.04,95.22,70300.0,66.8184,66.9167,66.7341,66.8605,70300.0
2011-08-03 12:50:00,95.22,95.49,95.16,95.29,154200.0,66.8605,67.0501,66.8184,66.9097,154200.0
2011-08-03 12:55:00,95.26,95.35,95.14,95.22,86300.0,66.8886,66.9518,66.8043,66.8605,86300.0
2011-08-03 13:00:00,95.22,95.24,94.95,95.03,116500.0,66.8605,66.8746,66.6709,66.7271,116500.0
2011-08-03 13:05:00,95.03,95.04,94.85,94.92,136500.0,66.7271,66.7341,66.6007,66.6499,136500.0
2011-08-03 13:10:00,94.92,95.34,94.81,95.24,109700.0,66.6499,66.9448,66.5726,66.8746,109700.0
2011-08-03 13:15:00,95.24,95.37,95.18,95.23,69000.0,66.8746,66.9658,66.8324,66.8675,69000.0
2011-08-03 13:20:00,95.22,95.57,95.05,95.52,92600.0,66.8605,67.1063,66.7411,67.0712,92600.0
2011-08-03 13:25:00,95.53,95.53,95.21,95.49,102000.0,67.0782,67.0782,66.8535,67.0501,102000.0
2011-08-03 13:30:00,95.49,96.14,95.47,96.13,181600.0,67.0501,67.5065,67.0361,67.4995,181600.0
2011-08-03 13:35:00,96.15,96.35,95.85,96.28,175100.0,67.5135,67.654,67.3029,67.6048,175100.0
2011-08-03 13:40:00,96.34,96.58,96.15,96.45,210200.0,67.6469,67.8155,67.5135,67.7242,210200.0
2011-08-03 13:45:00,96.45,96.8,96.27,96.44,251400.0,67.7242,67.9699,67.5978,67.7172,251400.0
2011-08-03 13:50:00,96.42,96.45,96.02,96.26,107300.0,67.7031,67.7242,67.4223,67.5908,107300.0
2011-08-03 13:55:00,96.28,96.38,95.92,96.09,103900.0,67.6048,67.675,67.352,67.4714,103900.0
2011-08-03 14:00:00,96.08,96.49,96.06,96.47,129700.0,67.4644,67.7523,67.4503,67.7382,129700.0
2011-08-03 14:05:00,96.47,96.5,95.8,95.8,183200.0,67.7382,67.7593,67.2678,67.2678,183200.0
2011-08-03 14:10:00,95.84,96.22,95.83,96.22,162200.0,67.2959,67.5627,67.2888,67.5627,162200.0
2011-08-03 14:15:00,96.22,96.46,95.79,95.8,250100.0,67.5627,67.7312,67.2608,67.2678,250100.0
2011-08-03 14:20:00,95.8,96.27,95.63,96.03,153900.0,67.2678,67.5978,67.1484,67.4293,153900.0
2011-08-03 14:25:00,96.05,96.09,95.56,95.69,231700.0,67.4433,67.4714,67.0993,67.1905,231700.0
2011-08-03 14:30:00,95.71,96.02,95.46,95.6,182200.0,67.2046,67.4223,67.029,67.1273,182200.0
2011-08-03 14:35:00,95.6,95.76,95.44,95.68,152500.0,67.1273,67.2397,67.015,67.1835,152500.0
2011-08-03 14:40:00,95.68,95.99,95.58,95.72,150000.0,67.1835,67.4012,67.1133,67.2116,150000.0
2011-08-03 14:45:00,95.71,95.76,95.4,95.74,167400.0,67.2046,67.2397,66.9869,67.2256,167400.0
2011-08-03 14:50:00,95.73,95.83,95.59,95.79,99500.0,67.2186,67.2888,67.1203,67.2608,99500.0
2011-08-03 14:55:00,95.77,96.06,95.62,95.86,105700.0,67.2467,67.4503,67.1414,67.3099,105700.0
2011-08-03 15:00:00,95.86,96.21,95.8,96.02,107700.0,67.3099,67.5557,67.2678,67.4223,107700.0
2011-08-03 15:05:00,96.04,96.07,95.59,95.59,107600.0,67.4363,67.4574,67.1203,67.1203,107600.0
2011-08-03 15:10:00,95.59,95.96,95.55,95.61,184300.0,67.1203,67.3801,67.0922,67.1344,184300.0
2011-08-03 15:15:00,95.62,96.24,95.62,96.22,198700.0,67.1414,67.5767,67.1414,67.5627,198700.0
2011-08-03 15:20:00,96.19,96.59,96.11,96.56,309900.0,67.5416,67.8225,67.4854,67.8014,309900.0
2011-08-03 15:25:00,96.56,96.8,96.4,96.45,319900.0,67.8014,67.9699,67.6891,67.7242,319900.0
2011-08-03 15:30:00,96.43,96.51,96.14,96.18,250600.0,67.7101,67.7663,67.5065,67.5346,250600.0
2011-08-03 15:35:00,96.18,96.32,96.02,96.17,247000.0,67.5346,67.6329,67.4223,67.5276,247000.0
2011-08-03 15:40:00,96.16,96.45,96.01,96.02,220800.0,67.5206,67.7242,67.4152,67.4223,220800.0
2011-08-03 15:45:00,96.02,96.22,95.86,96.03,251700.0,67.4223,67.5627,67.3099,67.4293,251700.0
2011-08-03 15:50:00,96.05,96.2,95.88,95.92,322700.0,67.4433,67.5486,67.3239,67.352,322700.0
2011-08-03 15:55:00,95.92,96.41,95.9,96.28,411400.0,67.352,67.6961,67.338,67.6048,411400.0
2011-08-04 09:30:00,94.6,94.71,94.0,94.62,370400.0,66.4252,66.5024,66.0039,66.4392,370400.0
2011-08-04 09:35:00,94.66,94.66,93.75,94.12,280300.0,66.4673,66.4673,65.8283,66.0881,280300.0
2011-08-04 09:40:00,94.03,94.42,93.61,93.61,233000.0,66.0249,66.2988,65.73,65.73,233000.0
2011-08-04 09:45:00,93.64,94.02,93.31,93.52,350300.0,65.7511,66.0179,65.5194,65.6668,350300.0
2011-08-04 09:50:00,93.31,93.81,93.25,93.72,220600.0,65.5194,65.8705,65.4772,65.8073,220600.0
2011-08-04 09:55:00,93.76,94.17,93.57,93.79,242200.0,65.8353,66.1232,65.7019,65.8564,242200.0
2011-08-04 10:00:00,93.79,94.14,93.53,93.6,204000.0,65.8564,66.1022,65.6739,65.723,204000.0
2011-08-04 10:05:00,93.6,93.84,93.35,93.43,206400.0,65.723,65.8915,65.5475,65.6036,206400.0
2011-08-04 10:10:00,93.41,93.45,93.0,93.3,356800.0,65.5896,65.6177,65.3017,65.5124,356800.0
2011-08-04 10:15:00,93.31,93.39,92.77,92.8,252800.0,65.5194,65.5755,65.1402,65.1613,252800.0
2011-08-04 10:20:00,92.79,93.18,92.75,93.15,200500.0,65.1542,65.4281,65.1262,65.407,200500.0
2011-08-04 10:25:00,93.18,93.58,93.17,93.24,255800.0,65.4281,65.709,65.4211,65.4702,255800.0
2011-08-04 10:30:00,93.24,93.6,93.18,93.3,212600.0,65.4702,65.723,65.4281,65.5124,212600.0
2011-08-04 10:35:00,93.29,93.43,92.96,93.23,160500.0,65.5053,65.6036,65.2736,65.4632,160500.0
2011-08-04 10:40:00,93.25,93.25,92.6,92.85,243600.0,65.4772,65.4772,65.0208,65.1964,243600.0
2011-08-04 10:45:00,92.84,92.93,92.4,92.83,314600.0,65.1894,65.2525,64.8804,65.1823,314600.0
2011-08-04 10:50:00,92.88,92.91,92.15,92.3,324200.0,65.2174,65.2385,64.7049,64.8102,324200.0
2011-08-04 10:55:00,92.28,92.32,91.89,92.05,449800.0,64.7961,64.8242,64.5223,64.6346,449800.0
2011-08-04 11:00:00,92.04,92.33,91.77,92.18,337200.0,64.6276,64.8312,64.438,64.7259,337200.0
2011-08-04 11:05:00,92.17,92.58,92.15,92.2,246700.0,64.7189,65.0068,64.7049,64.74,246700.0
2011-08-04 11:10:00,92.2,92.29,91.73,91.93,214300.0,64.74,64.8032,64.4099,64.5504,214300.0
2011-08-04 11:15:00,91.94,92.34,91.85,92.16,178200.0,64.5574,64.8383,64.4942,64.7119,178200.0
2011-08-04 11:20:00,92.16,92.54,91.7,91.72,175900.0,64.7119,64.9787,64.3889,64.4029,175900.0
2011-08-04 11:25:00,91.72,92.0,91.61,91.63,215100.0,64.4029,64.5995,64.3257,64.3397,215100.0
2011-08-04 11:30:00,91.66,92.09,91.61,92.09,224600.0,64.3608,64.6627,64.3257,64.6627,224600.0
2011-08-04 11:35:00,92.09,92.09,91.82,92.04,151400.0,64.6627,64.6627,64.4731,64.6276,151400.0
2011-08-04 11:40:00,92.04,92.04,91.4,91.72,350800.0,64.6276,64.6276,64.1782,64.4029,350800.0
2011-08-04 11:45:00,91.67,91.71,90.61,90.89,428500.0,64.3678,64.3959,63.6235,63.8201,428500.0
2011-08-04 11:50:00,90.88,91.38,90.7,91.32,281100.0,63.8131,64.1642,63.6867,64.1221,281100.0
2011-08-04 11:55:00,91.31,91.66,91.27,91.66,199400.0,64.115,64.3608,64.0869,64.3608,199400.0
2011-08-04 12:00:00,91.66,92.02,91.39,92.01,187700.0,64.3608,64.6136,64.1712,64.6066,187700.0
2011-08-04 12:05:00,92.01,92.1,91.51,91.75,248000.0,64.6066,64.6697,64.2555,64.424,248000.0
2011-08-04 12:10:00,91.74,92.29,91.63,92.12,162100.0,64.417,64.8032,64.3397,64.6838,162100.0
2011-08-04 12:15:00,92.12,92.27,91.9,92.03,133000.0,64.6838,64.7891,64.5293,64.6206,133000.0
2011-08-04 12:20:00,92.0,92.33,91.81,91.81,147700.0,64.5995,64.8312,64.4661,64.4661,147700.0
2011-08-04 12:25:00,91.8,92.31,91.6,92.15,146500.0,64.4591,64.8172,64.3187,64.7049,146500.0
2011-08-04 12:30:00,92.15,92.6,92.13,92.58,172600.0,64.7049,65.0208,64.6908,65.0068,172600.0
2011-08-04 12:35:00,92.58,92.58,92.15,92.48,138000.0,65.0068,65.0068,64.7049,64.9366,138000.0
2011-08-04 12:40:00,92.45,92.74,92.41,92.74,136300.0,64.9155,65.1191,64.8874,65.1191,136300.0
2011-08-04 12:45:00,92.7,92.79,92.56,92.57,95500.0,65.0911,65.1542,64.9927,64.9998,95500.0
2011-08-04 12:50:00,92.57,92.63,92.25,92.39,100400.0,64.9998,65.0419,64.7751,64.8734,100400.0
2011-08-04 12:55:00,92.38,92.42,92.02,92.06,88300.0,64.8664,64.8944,64.6136,64.6417,88300.0
2011-08-04 13:00:00,92.07,92.38,91.9,92.0,108900.0,64.6487,64.8664,64.5293,64.5995,108900.0
2011-08-04 13:05:00,92.0,92.11,91.91,91.97,98300.0,64.5995,64.6768,64.5363,64.5785,98300.0
2011-08-04 13:10:00,91.95,91.97,91.51,91.7,159500.0,64.5644,64.5785,64.2555,64.3889,159500.0
2011-08-04 13:15:00,91.73,91.95,91.57,91.79,91300.0,64.4099,64.5644,64.2976,64.4521,91300.0
2011-08-04 13:20:00,91.79,92.09,91.76,91.85,65800.0,64.4521,64.6627,64.431,64.4942,65800.0
2011-08-04 13:25:00,91.86,92.19,91.86,92.15,62200.0,64.5012,64.7329,64.5012,64.7049,62200.0
2011-08-04 13:30:00,92.15,92.15,91.81,91.83,98800.0,64.7049,64.7049,64.4661,64.4802,98800.0
2011-08-04 13:35:00,91.83,91.92,91.65,91.91,123900.0,64.4802,64.5434,64.3538,64.5363,123900.0
2011-08-04 13:40:00,91.9,91.98,91.5,91.51,106300.0,64.5293,64.5855,64.2484,64.2555,106300.0
2011-08-04 13:45:00,91.52,91.55,91.25,91.5,134600.0,64.2625,64.2836,64.0729,64.2484,134600.0
2011-08-04 13:50:00,91.51,91.73,91.47,91.51,71300.0,64.2555,64.4099,64.2274,64.2555,71300.0
2011-08-04 13:55:00,91.5,91.83,91.38,91.48,158100.0,64.2484,64.4802,64.1642,64.2344,158100.0
2011-08-04 14:00:00,91.52,91.62,91.11,91.42,188300.0,64.2625,64.3327,63.9746,64.1923,188300.0
2011-08-04 14:05:00,91.4,91.49,91.05,91.38,141400.0,64.1782,64.2414,63.9325,64.1642,141400.0
2011-08-04 14:10:00,91.33,91.4,90.91,91.18,145300.0,64.1291,64.1782,63.8342,64.0238,145300.0
2011-08-04 14:15:00,91.16,91.26,90.84,90.96,189700.0,64.0097,64.0799,63.785,63.8693,189700.0
2011-08-04 14:20:00,90.96,91.14,90.78,90.9,172200.0,63.8693,63.9957,63.7429,63.8271,172200.0
2011-08-04 14:25:00,90.88,91.04,90.64,90.9,242000.0,63.8131,63.9255,63.6446,63.8271,242000.0
2011-08-04 14:30:00,90.91,91.47,90.62,91.38,197200.0,63.8342,64.2274,63.6305,64.1642,197200.0
2011-08-04 14:35:00,91.39,91.62,91.21,91.46,184400.0,64.1712,64.3327,64.0448,64.2204,184400.0
2011-08-04 14:40:00,91.46,91.74,91.37,91.54,153200.0,64.2204,64.417,64.1572,64.2765,153200.0
2011-08-04 14:45:00,91.52,91.9,91.39,91.69,189000.0,64.2625,64.5293,64.1712,64.3819,189000.0
2011-08-04 14:50:00,91.69,91.72,91.45,91.55,124900.0,64.3819,64.4029,64.2133,64.2836,124900.0
2011-08-04 14:55:00,91.57,91.59,91.22,91.41,159900.0,64.2976,64.3116,64.0518,64.1853,159900.0
2011-08-04 15:00:00,91.42,91.68,91.23,91.59,176000.0,64.1923,64.3748,64.0589,64.3116,176000.0
2011-08-04 15:05:00,91.6,91.98,91.52,91.79,203800.0,64.3187,64.5855,64.2625,64.4521,203800.0
2011-08-04 15:10:00,91.79,91.99,91.47,91.48,184200.0,64.4521,64.5925,64.2274,64.2344,184200.0
2011-08-04 15:15:00,91.47,91.71,91.04,91.22,276800.0,64.2274,64.3959,63.9255,64.0518,276800.0
2011-08-04 15:20:00,91.23,91.46,91.0,91.04,249700.0,64.0589,64.2204,63.8974,63.9255,249700.0
2011-08-04 15:25:00,91.0,91.22,90.61,90.62,249800.0,63.8974,64.0518,63.6235,63.6305,249800.0
2011-08-04 15:30:00,90.62,91.52,90.5,90.71,452700.0,63.6305,64.2625,63.5463,63.6937,452700.0
2011-08-04 15:35:00,90.71,91.06,90.5,90.68,292300.0,63.6937,63.9395,63.5463,63.6727,292300.0
2011-08-04 15:40:00,90.69,90.76,89.75,89.84,656300.0,63.6797,63.7288,63.0197,63.0828,656300.0
2011-08-04 15:45:00,89.82,90.07,89.7,89.91,515000.0,63.0688,63.2443,62.9845,63.132,515000.0
2011-08-04 15:50:00,89.91,89.93,89.53,89.73,576000.0,63.132,63.146,62.8652,63.0056,576000.0
2011-08-04 15:55:00,89.73,89.87,89.5,89.55,737600.0,63.0056,63.1039,62.8441,62.8792,737600.0
2011-08-05 09:30:00,92.01,92.5,91.31,91.76,804400.0,64.6066,64.9506,64.115,64.431,804400.0
2011-08-05 09:35:00,91.72,92.14,91.0,91.1,321200.0,64.4029,64.6978,63.8974,63.9676,321200.0
2011-08-05 09:40:00,91.1,91.27,89.69,89.86,458700.0,63.9676,64.0869,62.9775,63.0969,458700.0
2011-08-05 09:45:00,89.86,90.25,89.29,89.3,451100.0,63.0969,63.3707,62.6967,62.7037,451100.0
2011-08-05 09:50:00,89.31,89.45,87.57,87.57,658700.0,62.7107,62.809,61.4889,61.4889,658700.0
2011-08-05 09:55:00,87.57,88.46,87.38,87.74,423400.0,61.4889,62.1139,61.3555,61.6083,423400.0
2011-08-05 10:00:00,87.79,88.41,87.35,88.2,316000.0,61.6434,62.0787,61.3344,61.9313,316000.0
2011-08-05 10:05:00,88.23,89.0,87.89,88.88,370000.0,61.9524,62.493,61.7136,62.4088,370000.0
2011-08-05 10:10:00,88.85,88.97,88.05,88.56,246200.0,62.3877,62.472,61.826,62.1841,246200.0
2011-08-05 10:15:00,88.57,89.42,88.35,89.0,232400.0,62.1911,62.7879,62.0366,62.493,232400.0
2011-08-05 10:20:00,89.03,89.66,88.89,89.39,344100.0,62.5141,62.9565,62.4158,62.7669,344100.0
2011-08-05 10:25:00,89.34,89.61,89.0,89.1,223900.0,62.7318,62.9213,62.493,62.5632,223900.0
2011-08-05 10:30:00,89.05,89.2,88.5,88.65,224800.0,62.5281,62.6335,62.1419,62.2473,224800.0
2011-08-05 10:35:00,88.64,89.02,88.23,88.72,216800.0,62.2402,62.5071,61.9524,62.2964,216800.0
2011-08-05 10:40:00,88.72,88.73,88.02,88.28,134200.0,62.2964,62.3034,61.8049,61.9875,134200.0
2011-08-05 10:45:00,88.31,88.37,88.0,88.29,164200.0,62.0085,62.0507,61.7909,61.9945,164200.0
2011-08-05 10:50:00,88.35,88.68,88.13,88.46,134400.0,62.0366,62.2683,61.8821,62.1139,134400.0
2011-08-05 10:55:00,88.48,88.65,88.21,88.65,165000.0,62.1279,62.2473,61.9383,62.2473,165000.0
2011-08-05 11:00:00,88.66,88.66,87.87,88.06,221200.0,62.2543,62.2543,61.6996,61.833,221200.0
2011-08-05 11:05:00,88.06,88.17,87.7,87.89,172300.0,61.833,61.9102,61.5802,61.7136,172300.0
2011-08-05 11:10:00,87.87,88.0,87.35,87.39,221700.0,61.6996,61.7909,61.3344,61.3625,221700.0
2011-08-05 11:15:00,87.41,87.57,87.06,87.33,293600.0,61.3766,61.4889,61.1308,61.3204,293600.0
2011-08-05 11:20:00,87.31,87.4,86.81,87.13,280200.0,61.3064,61.3696,60.9553,61.18,280200.0
2011-08-05 11:25:00,87.18,88.22,87.08,87.47,211900.0,61.2151,61.9453,61.1449,61.4187,211900.0
2011-08-05 11:30:00,87.47,88.04,87.23,87.89,312600.0,61.4187,61.8189,61.2502,61.7136,312600.0
2011-08-05 11:35:00,87.93,87.98,87.68,87.75,358700.0,61.7417,61.7768,61.5662,61.6153,358700.0
2011-08-05 11:40:00,87.77,88.09,87.58,88.0,259600.0,61.6294,61.8541,61.4959,61.7909,259600.0
2011-08-05 11:45:00,88.0,88.03,87.15,87.27,727100.0,61.7909,61.8119,61.194,61.2783,727100.0
2011-08-05 11:50:00,87.21,87.48,87.15,87.36,260000.0,61.2361,61.4257,61.194,61.3415,260000.0
2011-08-05 11:55:00,87.33,87.44,86.6,86.77,262600.0,61.3204,61.3976,60.8078,60.9272,262600.0
2011-08-05 12:00:00,86.78,86.98,86.52,86.59,177800.0,60.9342,61.0746,60.7516,60.8008,177800.0
2011-08-05 12:05:00,86.63,86.96,86.48,86.74,306100.0,60.8289,61.0606,60.7236,60.9061,306100.0
2011-08-05 12:10:00,86.76,87.81,86.73,87.67,349000.0,60.9202,61.6574,60.8991,61.5591,349000.0
2011-08-05 12:15:00,87.7,88.86,87.5,87.87,486500.0,61.5802,62.3947,61.4398,61.6996,486500.0
2011-08-05 12:20:00,87.88,88.33,87.49,88.25,207800.0,61.7066,62.0226,61.4328,61.9664,207800.0
2011-08-05 12:25:00,88.29,88.47,87.57,87.75,199500.0,61.9945,62.1209,61.4889,61.6153,199500.0
2011-08-05 12:30:00,87.75,88.14,87.5,88.11,170700.0,61.6153,61.8892,61.4398,61.8681,170700.0
2011-08-05 12:35:00,88.13,89.26,88.01,88.97,250200.0,61.8821,62.6756,61.7979,62.472,250200.0
2011-08-05 12:40:00,88.95,89.95,88.5,89.82,387300.0,62.4579,63.1601,62.1419,63.0688,387300.0
2011-08-05 12:45:00,89.81,91.19,89.5,90.96,509600.0,63.0618,64.0308,62.8441,63.8693,509600.0
2011-08-05 12:50:00,90.95,91.56,90.61,90.79,536000.0,63.8623,64.2906,63.6235,63.7499,536000.0
2011-08-05 12:55:00,90.81,91.33,90.47,90.8,373800.0,63.764,64.1291,63.5252,63.7569,373800.0
2011-08-05 13:00:00,90.78,91.08,89.97,89.99,256100.0,63.7429,63.9535,63.1741,63.1882,256100.0
2011-08-05 13:05:00,90.02,90.37,89.11,89.9,195700.0,63.2092,63.455,62.5703,63.125,195700.0
2011-08-05 13:10:00,89.9,90.52,89.89,90.22,98200.0,63.125,63.5603,63.118,63.3497,98200.0
2011-08-05 13:15:00,90.26,90.87,90.2,90.85,133000.0,63.3778,63.8061,63.3356,63.792,133000.0
2011-08-05 13:20:00,90.86,91.29,90.83,91.05,201300.0,63.7991,64.101,63.778,63.9325,201300.0
2011-08-05 13:25:00,91.06,91.09,90.79,91.06,127800.0,63.9395,63.9606,63.7499,63.9395,127800.0
2011-08-05 13:30:00,91.07,91.25,90.8,90.84,121900.0,63.9465,64.0729,63.7569,63.785,121900.0
2011-08-05 13:35:00,90.81,90.9,90.38,90.45,99900.0,63.764,63.8271,63.462,63.5112,99900.0
2011-08-05 13:40:00,90.48,90.7,90.0,90.58,201400.0,63.5322,63.6867,63.1952,63.6025,201400.0
2011-08-05 13:45:00,90.61,90.89,90.13,90.82,91000.0,63.6235,63.8201,63.2865,63.771,91000.0
2011-08-05 13:50:00,90.79,91.28,90.59,91.18,155500.0,63.7499,64.094,63.6095,64.0238,155500.0
2011-08-05 13:55:00,91.17,91.36,90.91,91.18,129500.0,64.0167,64.1501,63.8342,64.0238,129500.0
2011-08-05 14:00:00,91.16,91.22,90.78,91.06,225800.0,64.0097,64.0518,63.7429,63.9395,225800.0
2011-08-05 14:05:00,91.06,91.29,90.75,90.75,242700.0,63.9395,64.101,63.7218,63.7218,242700.0
2011-08-05 14:10:00,90.76,90.99,90.52,90.86,134000.0,63.7288,63.8903,63.5603,63.7991,134000.0
2011-08-05 14:15:00,90.87,90.94,90.7,90.91,119200.0,63.8061,63.8552,63.6867,63.8342,119200.0
2011-08-05 14:20:00,90.91,91.24,90.76,91.01,117100.0,63.8342,64.0659,63.7288,63.9044,117100.0
2011-08-05 14:25:00,90.98,91.01,90.72,90.89,77400.0,63.8833,63.9044,63.7008,63.8201,77400.0
2011-08-05 14:30:00,90.86,91.0,90.72,90.91,114600.0,63.7991,63.8974,63.7008,63.8342,114600.0
2011-08-05 14:35:00,90.91,91.3,90.84,91.28,168700.0,63.8342,64.108,63.785,64.094,168700.0
2011-08-05 14:40:00,91.26,91.27,90.95,91.14,541600.0,64.0799,64.0869,63.8623,63.9957,541600.0
2011-08-05 14:45:00,91.09,91.14,90.72,90.75,181000.0,63.9606,63.9957,63.7008,63.7218,181000.0
2011-08-05 14:50:00,90.75,91.0,90.73,90.91,307500.0,63.7218,63.8974,63.7078,63.8342,307500.0
2011-08-05 14:55:00,90.91,91.07,90.63,91.02,232700.0,63.8342,63.9465,63.6376,63.9114,232700.0
2011-08-05 15:00:00,91.02,91.15,90.65,90.7,362500.0,63.9114,64.0027,63.6516,63.6867,362500.0
2011-08-05 15:05:00,90.69,90.73,90.01,90.29,297000.0,63.6797,63.7078,63.2022,63.3988,297000.0
2011-08-05 15:10:00,90.3,91.07,90.18,90.71,307800.0,63.4058,63.9465,63.3216,63.6937,307800.0
2011-08-05 15:15:00,90.71,90.92,90.44,90.54,188700.0,63.6937,63.8412,63.5041,63.5744,188700.0
2011-08-05 15:20:00,90.52,90.94,90.44,90.74,244100.0,63.5603,63.8552,63.5041,63.7148,244100.0
2011-08-05 15:25:00,90.75,90.9,90.43,90.45,277600.0,63.7218,63.8271,63.4971,63.5112,277600.0
2011-08-05 15:30:00,90.43,90.85,90.42,90.77,302000.0,63.4971,63.792,63.4901,63.7359,302000.0
2011-08-05 15:35:00,90.73,91.37,90.67,91.19,239200.0,63.7078,64.1572,63.6656,64.0308,239200.0
2011-08-05 15:40:00,91.2,91.45,91.03,91.26,265800.0,64.0378,64.2133,63.9184,64.0799,265800.0
2011-08-05 15:45:00,91.25,91.34,90.88,91.03,417100.0,64.0729,64.1361,63.8131,63.9184,417100.0
2011-08-05 15:50:00,91.03,91.15,90.67,91.15,444200.0,63.9184,64.0027,63.6656,64.0027,444200.0
2011-08-05 15:55:00,91.14,91.2,90.9,91.01,382800.0,63.9957,64.0378,63.8271,63.9044,382800.0
2011-08-08 09:30:00,86.17,87.41,86.0,87.4,836800.0,60.5059,61.3766,60.3865,61.3696,836800.0
2011-08-08 09:35:00,87.4,88.15,87.0,87.78,329400.0,61.3696,61.8962,61.0887,61.6364,329400.0
2011-08-08 09:40:00,87.77,88.16,87.25,87.8,353000.0,61.6294,61.9032,61.2642,61.6504,353000.0
2011-08-08 09:45:00,87.81,87.89,87.03,87.14,280200.0,61.6574,61.7136,61.1098,61.187,280200.0
2011-08-08 09:50:00,87.13,87.79,86.92,87.37,285000.0,61.18,61.6434,61.0325,61.3485,285000.0
2011-08-08 09:55:00,87.38,88.06,86.11,87.88,300200.0,61.3555,61.833,60.4638,61.7066,300200.0
2011-08-08 10:00:00,87.82,88.12,87.24,87.3,262200.0,61.6645,61.8751,61.2572,61.2993,262200.0
2011-08-08 10:05:00,87.33,87.69,87.1,87.24,206800.0,61.3204,61.5732,61.1589,61.2572,206800.0
2011-08-08 10:10:00,87.31,87.42,86.83,86.89,172100.0,61.3064,61.3836,60.9693,61.0114,172100.0
2011-08-08 10:15:00,86.83,86.92,86.28,86.4,275700.0,60.9693,61.0325,60.5831,60.6674,275700.0
2011-08-08 10:20:00,86.4,86.47,85.83,86.06,412600.0,60.6674,60.7165,60.2672,60.4286,412600.0
2011-08-08 10:25:00,86.06,86.09,85.14,85.26,438000.0,60.4286,60.4497,59.7827,59.8669,438000.0
2011-08-08 10:30:00,85.32,85.43,84.63,85.07,688400.0,59.909,59.9863,59.4245,59.7335,688400.0
2011-08-08 10:35:00,85.13,85.13,84.2,84.99,428800.0,59.7756,59.7756,59.1226,59.6773,428800.0
2011-08-08 10:40:00,85.0,85.85,84.89,85.72,425600.0,59.6844,60.2812,59.6071,60.1899,425600.0
2011-08-08 10:45:00,85.72,86.06,85.11,86.06,341900.0,60.1899,60.4286,59.7616,60.4286,341900.0
2011-08-08 10:50:00,86.06,86.09,85.69,85.7,283900.0,60.4286,60.4497,60.1688,60.1759,283900.0
2011-08-08 10:55:00,85.69,85.83,85.3,85.36,190700.0,60.1688,60.2672,59.895,59.9371,190700.0
2011-08-08 11:00:00,85.36,85.83,85.21,85.81,235400.0,59.9371,60.2672,59.8318,60.2531,235400.0
2011-08-08 11:05:00,85.83,86.89,85.68,86.85,346000.0,60.2672,61.0114,60.1618,60.9834,346000.0
2011-08-08 11:10:00,86.85,87.33,86.53,86.88,340200.0,60.9834,61.3204,60.7587,61.0044,340200.0
2011-08-08 11:15:00,86.88,87.03,86.59,86.81,217000.0,61.0044,61.1098,60.8008,60.9553,217000.0
2011-08-08 11:20:00,86.83,86.83,86.34,86.61,200300.0,60.9693,60.9693,60.6253,60.8148,200300.0
2011-08-08 11:25:00,86.61,86.64,86.28,86.44,150000.0,60.8148,60.8359,60.5831,60.6955,150000.0
2011-08-08 11:30:00,86.45,86.45,85.92,86.17,221400.0,60.7025,60.7025,60.3303,60.5059,221400.0
2011-08-08 11:35:00,86.12,86.37,85.97,86.37,160800.0,60.4708,60.6463,60.3655,60.6463,160800.0
2011-08-08 11:40:00,86.34,86.62,85.99,86.13,162300.0,60.6253,60.8219,60.3795,60.4778,162300.0
2011-08-08 11:45:00,86.08,86.58,85.82,86.52,109300.0,60.4427,60.7938,60.2601,60.7516,109300.0
2011-08-08 11:50:00,86.52,86.72,86.25,86.48,144300.0,60.7516,60.8921,60.5621,60.7236,144300.0
2011-08-08 11:55:00,86.49,86.58,86.25,86.31,77800.0,60.7306,60.7938,60.5621,60.6042,77800.0
2011-08-08 12:00:00,86.3,86.37,85.97,85.98,210200.0,60.5972,60.6463,60.3655,60.3725,210200.0
2011-08-08 12:05:00,85.98,86.46,85.85,86.31,191700.0,60.3725,60.7095,60.2812,60.6042,191700.0
2011-08-08 12:10:00,86.29,86.6,86.13,86.24,100400.0,60.5901,60.8078,60.4778,60.555,100400.0
2011-08-08 12:15:00,86.25,86.28,85.53,85.6,156000.0,60.5621,60.5831,60.0565,60.1057,156000.0
2011-08-08 12:20:00,85.6,86.15,85.35,86.0,170500.0,60.1057,60.4918,59.9301,60.3865,170500.0
2011-08-08 12:25:00,86.02,86.02,85.5,85.71,102800.0,60.4006,60.4006,60.0354,60.1829,102800.0
2011-08-08 12:30:00,85.66,85.85,85.5,85.7,113200.0,60.1478,60.2812,60.0354,60.1759,113200.0
2011-08-08 12:35:00,85.74,85.95,85.51,85.56,90500.0,60.204,60.3514,60.0425,60.0776,90500.0
2011-08-08 12:40:00,85.59,86.2,85.42,85.75,151100.0,60.0986,60.527,59.9793,60.211,151100.0
2011-08-08 12:45:00,85.73,86.28,85.63,86.2,155800.0,60.1969,60.5831,60.1267,60.527,155800.0
2011-08-08 12:50:00,86.26,86.34,85.89,85.92,124100.0,60.5691,60.6253,60.3093,60.3303,124100.0
2011-08-08 12:55:00,85.94,86.14,85.66,85.7,131000.0,60.3444,60.4848,60.1478,60.1759,131000.0
2011-08-08 13:00:00,85.71,86.17,85.66,85.88,75800.0,60.1829,60.5059,60.1478,60.3023,75800.0
2011-08-08 13:05:00,85.89,86.08,85.55,85.68,123300.0,60.3093,60.4427,60.0705,60.1618,123300.0
2011-08-08 13:10:00,85.66,85.81,85.18,85.39,126400.0,60.1478,60.2531,59.8107,59.9582,126400.0
2011-08-08 13:15:00,85.38,85.63,85.08,85.44,170200.0,59.9512,60.1267,59.7405,59.9933,170200.0
2011-08-08 13:20:00,85.42,85.91,85.28,85.73,112000.0,59.9793,60.3233,59.881,60.1969,112000.0
2011-08-08 13:25:00,85.73,85.89,85.53,85.53,64200.0,60.1969,60.3093,60.0565,60.0565,64200.0
2011-08-08 13:30:00,85.54,85.69,85.32,85.48,81700.0,60.0635,60.1688,59.909,60.0214,81700.0
2011-08-08 13:35:00,85.54,85.59,84.91,84.95,196100.0,60.0635,60.0986,59.6212,59.6492,196100.0
2011-08-08 13:40:00,84.96,84.99,84.33,84.42,327900.0,59.6563,59.6773,59.2139,59.2771,327900.0
2011-08-08 13:45:00,84.4,84.53,84.0,84.41,241700.0,59.263,59.3543,58.9822,59.2701,241700.0
2011-08-08 13:50:00,84.4,84.75,84.08,84.43,225800.0,59.263,59.5088,59.0384,59.2841,225800.0
2011-08-08 13:55:00,84.48,84.69,84.0,84.05,198700.0,59.3192,59.4667,58.9822,59.0173,198700.0
2011-08-08 14:00:00,84.06,84.79,83.88,84.76,205800.0,59.0243,59.5369,58.8979,59.5158,205800.0
2011-08-08 14:05:00,84.76,84.76,83.7,84.05,256500.0,59.5158,59.5158,58.7715,59.0173,256500.0
2011-08-08 14:10:00,84.05,84.47,83.5,83.54,207800.0,59.0173,59.3122,58.6311,58.6592,207800.0
2011-08-08 14:15:00,83.54,83.77,83.17,83.68,280100.0,58.6592,58.8207,58.3994,58.7575,280100.0
2011-08-08 14:20:00,83.68,83.79,82.83,82.98,245500.0,58.7575,58.8347,58.1606,58.266,245500.0
2011-08-08 14:25:00,82.97,83.25,82.25,83.23,412700.0,58.2589,58.4556,57.7534,58.4415,412700.0
2011-08-08 14:30:00,83.24,84.34,83.08,84.2,556000.0,58.4485,59.2209,58.3362,59.1226,556000.0
2011-08-08 14:35:00,84.16,84.35,83.36,83.84,256100.0,59.0945,59.2279,58.5328,58.8698,256100.0
2011-08-08 14:40:00,83.84,84.39,83.73,84.23,245100.0,58.8698,59.256,58.7926,59.1437,245100.0
2011-08-08 14:45:00,84.23,84.3,83.44,83.61,195800.0,59.1437,59.1928,58.589,58.7083,195800.0
2011-08-08 14:50:00,83.63,83.89,83.46,83.67,126300.0,58.7224,58.9049,58.603,58.7505,126300.0
2011-08-08 14:55:00,83.62,83.66,83.16,83.43,148100.0,58.7154,58.7434,58.3924,58.5819,148100.0
2011-08-08 15:00:00,83.37,83.67,83.32,83.58,140500.0,58.5398,58.7505,58.5047,58.6873,140500.0
2011-08-08 15:05:00,83.58,84.45,83.32,84.39,191300.0,58.6873,59.2982,58.5047,59.256,191300.0
2011-08-08 15:10:00,84.41,84.96,84.05,84.89,285900.0,59.2701,59.6563,59.0173,59.6071,285900.0
2011-08-08 15:15:00,84.88,85.67,84.65,85.32,415300.0,59.6001,60.1548,59.4386,59.909,415300.0
2011-08-08 15:20:00,85.32,85.38,84.84,85.36,308000.0,59.909,59.9512,59.572,59.9371,308000.0
2011-08-08 15:25:00,85.37,85.4,84.61,84.65,342600.0,59.9442,59.9652,59.4105,59.4386,342600.0
2011-08-08 15:30:00,84.65,84.76,83.87,84.05,357900.0,59.4386,59.5158,58.8909,59.0173,357900.0
2011-08-08 15:35:00,84.02,84.13,83.62,83.9,292700.0,58.9962,59.0735,58.7154,58.912,292700.0
2011-08-08 15:40:00,83.89,84.08,83.51,83.56,368600.0,58.9049,59.0384,58.6381,58.6732,368600.0
2011-08-08 15:45:00,83.55,83.56,82.75,82.82,532500.0,58.6662,58.6732,58.1045,58.1536,532500.0
2011-08-08 15:50:00,82.8,83.35,82.61,83.12,569000.0,58.1396,58.5258,58.0062,58.3643,569000.0
2011-08-08 15:55:00,83.11,83.11,82.6,82.6,699100.0,58.3573,58.3573,57.9991,57.9991,699100.0
2011-08-09 09:30:00,85.4,86.07,85.0,85.76,987600.0,59.9652,60.4357,59.6844,60.218,987600.0
2011-08-09 09:35:00,85.87,85.89,84.99,84.99,413400.0,60.2952,60.3093,59.6773,59.6773,413400.0
2011-08-09 09:40:00,84.99,85.05,83.15,83.15,518600.0,59.6773,59.7195,58.3853,58.3853,518600.0
2011-08-09 09:45:00,83.21,84.35,83.11,83.84,434600.0,58.4275,59.2279,58.3573,58.8698,434600.0
2011-08-09 09:50:00,83.89,84.65,83.81,84.27,392700.0,58.9049,59.4386,58.8488,59.1718,392700.0
2011-08-09 09:55:00,84.32,85.25,84.25,85.2,341200.0,59.2069,59.8599,59.1577,59.8248,341200.0
2011-08-09 10:00:00,85.18,86.0,85.03,85.71,441600.0,59.8107,60.3865,59.7054,60.1829,441600.0
2011-08-09 10:05:00,85.72,86.0,85.44,85.75,480800.0,60.1899,60.3865,59.9933,60.211,480800.0
2011-08-09 10:10:00,85.73,86.1,85.52,86.04,307300.0,60.1969,60.4567,60.0495,60.4146,307300.0
2011-08-09 10:15:00,86.05,86.13,85.34,85.9,251400.0,60.4216,60.4778,59.9231,60.3163,251400.0
2011-08-09 10:20:00,85.93,86.21,85.39,85.89,241300.0,60.3374,60.534,59.9582,60.3093,241300.0
2011-08-09 10:25:00,85.99,86.48,85.83,86.47,228800.0,60.3795,60.7236,60.2672,60.7165,228800.0
2011-08-09 10:30:00,86.47,86.81,86.05,86.73,312900.0,60.7165,60.9553,60.4216,60.8991,312900.0
2011-08-09 10:35:00,86.75,86.76,86.03,86.06,228800.0,60.9131,60.9202,60.4076,60.4286,228800.0
2011-08-09 10:40:00,86.05,86.14,85.79,85.84,226700.0,60.4216,60.4848,60.2391,60.2742,226700.0
2011-08-09 10:45:00,85.81,86.55,85.81,86.37,272800.0,60.2531,60.7727,60.2531,60.6463,272800.0
2011-08-09 10:50:00,86.36,86.75,86.11,86.4,259300.0,60.6393,60.9131,60.4638,60.6674,259300.0
2011-08-09 10:55:00,86.39,86.85,86.15,86.5,283100.0,60.6604,60.9834,60.4918,60.7376,283100.0
2011-08-09 11:00:00,86.46,86.47,85.71,85.71,195100.0,60.7095,60.7165,60.1829,60.1829,195100.0
2011-08-09 11:05:00,85.74,86.04,85.52,85.57,230500.0,60.204,60.4146,60.0495,60.0846,230500.0
2011-08-09 11:10:00,85.55,85.58,85.05,85.54,237600.0,60.0705,60.0916,59.7195,60.0635,237600.0
2011-08-09 11:15:00,85.53,85.76,85.44,85.7,178500.0,60.0565,60.218,59.9933,60.1759,178500.0
2011-08-09 11:20:00,85.7,86.07,85.65,85.76,200100.0,60.1759,60.4357,60.1408,60.218,200100.0
2011-08-09 11:25:00,85.76,86.1,85.69,86.06,137200.0,60.218,60.4567,60.1688,60.4286,137200.0
2011-08-09 11:30:00,86.07,86.19,85.69,85.9,137800.0,60.4357,60.5199,60.1688,60.3163,137800.0
2011-08-09 11:35:00,85.9,85.99,85.61,85.78,128700.0,60.3163,60.3795,60.1127,60.232,128700.0
2011-08-09 11:40:00,85.76,85.92,85.62,85.88,101800.0,60.218,60.3303,60.1197,60.3023,101800.0
2011-08-09 11:45:00,85.88,85.89,85.55,85.56,105500.0,60.3023,60.3093,60.0705,60.0776,105500.0
2011-08-09 11:50:00,85.58,85.98,85.58,85.98,115800.0,60.0916,60.3725,60.0916,60.3725,115800.0
2011-08-09 11:55:00,85.98,86.32,85.97,86.07,150000.0,60.3725,60.6112,60.3655,60.4357,150000.0
2011-08-09 12:00:00,86.09,86.44,86.08,86.11,140600.0,60.4497,60.6955,60.4427,60.4638,140600.0
2011-08-09 12:05:00,86.08,86.24,85.92,86.12,124700.0,60.4427,60.555,60.3303,60.4708,124700.0
2011-08-09 12:10:00,86.12,86.19,85.74,85.82,123300.0,60.4708,60.5199,60.204,60.2601,123300.0
2011-08-09 12:15:00,85.82,85.85,85.65,85.81,66100.0,60.2601,60.2812,60.1408,60.2531,66100.0
2011-08-09 12:20:00,85.77,85.93,85.65,85.71,156400.0,60.225,60.3374,60.1408,60.1829,156400.0
2011-08-09 12:25:00,85.69,85.73,85.3,85.57,112300.0,60.1688,60.1969,59.895,60.0846,112300.0
2011-08-09 12:30:00,85.56,85.58,85.38,85.53,114000.0,60.0776,60.0916,59.9512,60.0565,114000.0
2011-08-09 12:35:00,85.53,85.9,85.53,85.64,99700.0,60.0565,60.3163,60.0565,60.1337,99700.0
2011-08-09 12:40:00,85.66,85.67,85.41,85.54,101000.0,60.1478,60.1548,59.9722,60.0635,101000.0
2011-08-09 12:45:00,85.54,85.56,85.29,85.31,69800.0,60.0635,60.0776,59.888,59.902,69800.0
2011-08-09 12:50:00,85.29,85.42,85.08,85.4,128500.0,59.888,59.9793,59.7405,59.9652,128500.0
2011-08-09 12:55:00,85.43,85.46,84.88,84.88,174400.0,59.9863,60.0073,59.6001,59.6001,174400.0
2011-08-09 13:00:00,84.88,85.13,84.69,84.96,205200.0,59.6001,59.7756,59.4667,59.6563,205200.0
2011-08-09 13:05:00,84.96,85.23,84.83,85.19,94200.0,59.6563,59.8458,59.565,59.8178,94200.0
2011-08-09 13:10:00,85.19,85.21,85.05,85.21,84900.0,59.8178,59.8318,59.7195,59.8318,84900.0
2011-08-09 13:15:00,85.19,85.23,84.88,84.9,97500.0,59.8178,59.8458,59.6001,59.6141,97500.0
2011-08-09 13:20:00,84.91,85.03,84.81,84.84,90200.0,59.6212,59.7054,59.5509,59.572,90200.0
2011-08-09 13:25:00,84.83,85.0,84.75,84.81,101300.0,59.565,59.6844,59.5088,59.5509,101300.0
2011-08-09 13:30:00,84.8,84.93,84.61,84.71,103500.0,59.5439,59.6352,59.4105,59.4807,103500.0
2011-08-09 13:35:00,84.7,84.83,84.53,84.62,104600.0,59.4737,59.565,59.3543,59.4175,104600.0
2011-08-09 13:40:00,84.63,84.71,84.51,84.58,105100.0,59.4245,59.4807,59.3403,59.3894,105100.0
2011-08-09 13:45:00,84.58,84.59,84.08,84.2,193700.0,59.3894,59.3965,59.0384,59.1226,193700.0
2011-08-09 13:50:00,84.2,84.33,83.79,83.79,201400.0,59.1226,59.2139,58.8347,58.8347,201400.0
2011-08-09 13:55:00,83.8,84.32,83.58,84.12,175600.0,58.8417,59.2069,58.6873,59.0664,175600.0
2011-08-09 14:00:00,84.14,84.5,84.07,84.07,146700.0,59.0805,59.3333,59.0313,59.0313,146700.0
2011-08-09 14:05:00,84.07,84.11,83.77,83.89,163000.0,59.0313,59.0594,58.8207,58.9049,163000.0
2011-08-09 14:10:00,83.9,83.93,83.6,83.77,138300.0,58.912,58.933,58.7013,58.8207,138300.0
2011-08-09 14:15:00,83.81,85.2,83.67,84.4,261500.0,58.8488,59.8248,58.7505,59.263,261500.0
2011-08-09 14:20:00,84.38,84.5,82.67,82.8,551100.0,59.249,59.3333,58.0483,58.1396,551100.0
2011-08-09 14:25:00,82.85,84.07,82.79,83.77,286100.0,58.1747,59.0313,58.1326,58.8207,286100.0
2011-08-09 14:30:00,83.7,83.84,83.0,83.08,259700.0,58.7715,58.8698,58.28,58.3362,259700.0
2011-08-09 14:35:00,83.08,83.32,82.28,82.33,386600.0,58.3362,58.5047,57.7745,57.8096,386600.0
2011-08-09 14:40:00,82.3,82.32,80.89,80.93,665200.0,57.7885,57.8025,56.7984,56.8265,665200.0
2011-08-09 14:45:00,80.92,82.63,80.84,82.08,411100.0,56.8195,58.0202,56.7633,57.634,411100.0
2011-08-09 14:50:00,82.06,83.79,82.03,83.03,365300.0,57.62,58.8347,57.5989,58.3011,365300.0
2011-08-09 14:55:00,82.95,83.1,82.2,82.48,241800.0,58.2449,58.3502,57.7183,57.9149,241800.0
2011-08-09 15:00:00,82.48,83.34,81.93,83.1,255200.0,57.9149,58.5188,57.5287,58.3502,255200.0
2011-08-09 15:05:00,83.15,83.44,82.82,82.94,268300.0,58.3853,58.589,58.1536,58.2379,268300.0
2011-08-09 15:10:00,82.94,84.29,82.88,84.06,253400.0,58.2379,59.1858,58.1958,59.0243,253400.0
2011-08-09 15:15:00,84.05,85.08,83.99,84.72,280500.0,59.0173,59.7405,58.9752,59.4877,280500.0
2011-08-09 15:20:00,84.67,84.73,83.91,84.31,267200.0,59.4526,59.4948,58.919,59.1999,267200.0
2011-08-09 15:25:00,84.23,85.13,84.04,84.92,199400.0,59.1437,59.7756,59.0103,59.6282,199400.0
2011-08-09 15:30:00,84.97,85.09,84.29,84.58,155100.0,59.6633,59.7475,59.1858,59.3894,155100.0
2011-08-09 15:35:00,84.62,84.89,84.18,84.83,212300.0,59.4175,59.6071,59.1086,59.565,212300.0
2011-08-09 15:40:00,84.83,85.98,84.76,85.88,362900.0,59.565,60.3725,59.5158,60.3023,362900.0
2011-08-09 15:45:00,85.88,86.5,85.77,86.39,487900.0,60.3023,60.7376,60.225,60.6604,487900.0
2011-08-09 15:50:00,86.35,86.78,86.1,86.58,452700.0,60.6323,60.9342,60.4567,60.7938,452700.0
2011-08-09 15:55:00,86.64,87.49,86.58,87.45,654600.0,60.8359,61.4328,60.7938,61.4047,654600.0
2011-08-10 09:30:00,86.91,87.2,85.03,85.13,837100.0,61.0255,61.2291,59.7054,59.7756,837100.0
2011-08-10 09:35:00,85.13,85.49,84.69,85.41,282000.0,59.7756,60.0284,59.4667,59.9722,282000.0
2011-08-10 09:40:00,85.42,86.28,85.0,86.28,333300.0,59.9793,60.5831,59.6844,60.5831,333300.0
2011-08-10 09:45:00,86.22,86.61,85.61,86.13,237900.0,60.541,60.8148,60.1127,60.4778,237900.0
2011-08-10 09:50:00,86.13,86.29,85.53,85.76,193500.0,60.4778,60.5901,60.0565,60.218,193500.0
2011-08-10 09:55:00,85.75,86.35,85.07,85.16,177300.0,60.211,60.6323,59.7335,59.7967,177300.0
2011-08-10 10:00:00,85.34,85.43,84.67,84.86,243200.0,59.9231,59.9863,59.4526,59.586,243200.0
2011-08-10 10:05:00,84.89,85.7,84.8,84.8,200400.0,59.6071,60.1759,59.5439,59.5439,200400.0
2011-08-10 10:10:00,84.8,84.92,84.0,84.83,284600.0,59.5439,59.6282,58.9822,59.565,284600.0
2011-08-10 10:15:00,84.85,85.0,84.46,84.54,180200.0,59.579,59.6844,59.3052,59.3614,180200.0
2011-08-10 10:20:00,84.48,84.87,83.8,84.32,201100.0,59.3192,59.5931,58.8417,59.2069,201100.0
2011-08-10 10:25:00,84.3,84.88,84.04,84.5,197300.0,59.1928,59.6001,59.0103,59.3333,197300.0
2011-08-10 10:30:00,84.53,85.93,84.29,85.51,286300.0,59.3543,60.3374,59.1858,60.0425,286300.0
2011-08-10 10:35:00,85.52,85.66,84.57,85.04,245600.0,60.0495,60.1478,59.3824,59.7124,245600.0
2011-08-10 10:40:00,85.08,85.62,84.6,84.66,266300.0,59.7405,60.1197,59.4035,59.4456,266300.0
2011-08-10 10:45:00,84.59,84.98,84.32,84.76,281700.0,59.3965,59.6703,59.2069,59.5158,281700.0
2011-08-10 10:50:00,84.74,84.74,84.09,84.23,162100.0,59.5018,59.5018,59.0454,59.1437,162100.0
2011-08-10 10:55:00,84.21,85.2,84.18,84.88,140300.0,59.1296,59.8248,59.1086,59.6001,140300.0
2011-08-10 11:00:00,84.87,84.95,83.85,83.86,201000.0,59.5931,59.6492,58.8769,58.8839,201000.0
2011-08-10 11:05:00,83.89,84.52,83.77,84.29,176200.0,58.9049,59.3473,58.8207,59.1858,176200.0
2011-08-10 11:10:00,84.27,84.48,84.03,84.31,158000.0,59.1718,59.3192,59.0032,59.1999,158000.0
2011-08-10 11:15:00,84.28,84.72,84.09,84.32,122600.0,59.1788,59.4877,59.0454,59.2069,122600.0
2011-08-10 11:20:00,84.28,84.47,83.93,84.07,163200.0,59.1788,59.3122,58.933,59.0313,163200.0
2011-08-10 11:25:00,84.04,84.22,83.75,83.86,113700.0,59.0103,59.1367,58.8066,58.8839,113700.0
2011-08-10 11:30:00,83.87,84.3,83.76,84.13,160200.0,58.8909,59.1928,58.8137,59.0735,160200.0
2011-08-10 11:35:00,84.13,84.16,83.57,83.86,153400.0,59.0735,59.0945,58.6802,58.8839,153400.0
2011-08-10 11:40:00,83.84,84.57,83.65,84.29,169500.0,58.8698,59.3824,58.7364,59.1858,169500.0
2011-08-10 11:45:00,84.34,84.39,83.9,84.04,130400.0,59.2209,59.256,58.912,59.0103,130400.0
2011-08-10 11:50:00,84.05,84.75,84.05,84.74,117900.0,59.0173,59.5088,59.0173,59.5018,117900.0
2011-08-10 11:55:00,84.75,85.21,84.68,84.83,232400.0,59.5088,59.8318,59.4597,59.565,232400.0
2011-08-10 12:00:00,84.81,85.19,84.5,85.03,181400.0,59.5509,59.8178,59.3333,59.7054,181400.0
2011-08-10 12:05:00,85.06,85.4,85.03,85.12,187000.0,59.7265,59.9652,59.7054,59.7686,187000.0
2011-08-10 12:10:00,85.14,85.26,84.8,84.92,125000.0,59.7827,59.8669,59.5439,59.6282,125000.0
2011-08-10 12:15:00,84.9,85.54,84.84,85.53,141800.0,59.6141,60.0635,59.572,60.0565,141800.0
2011-08-10 12:20:00,85.54,85.54,84.96,85.19,101600.0,60.0635,60.0635,59.6563,59.8178,101600.0
2011-08-10 12:25:00,85.16,85.16,84.52,84.56,122500.0,59.7967,59.7967,59.3473,59.3754,122500.0
2011-08-10 12:30:00,84.57,84.86,84.54,84.77,76200.0,59.3824,59.586,59.3614,59.5229,76200.0
2011-08-10 12:35:00,84.75,84.8,84.25,84.39,121300.0,59.5088,59.5439,59.1577,59.256,121300.0
2011-08-10 12:40:00,84.37,84.67,84.18,84.55,111600.0,59.242,59.4526,59.1086,59.3684,111600.0
2011-08-10 12:45:00,84.54,84.9,84.54,84.63,69200.0,59.3614,59.6141,59.3614,59.4245,69200.0
2011-08-10 12:50:00,84.64,85.07,84.64,85.01,57000.0,59.4316,59.7335,59.4316,59.6914,57000.0
2011-08-10 12:55:00,85.01,85.33,84.77,85.24,90500.0,59.6914,59.9161,59.5229,59.8529,90500.0
2011-08-10 13:00:00,85.23,85.4,84.89,85.4,140800.0,59.8458,59.9652,59.6071,59.9652,140800.0
2011-08-10 13:05:00,85.39,85.4,84.93,85.18,123000.0,59.9582,59.9652,59.6352,59.8107,123000.0
2011-08-10 13:10:00,85.18,85.5,85.03,85.23,100600.0,59.8107,60.0354,59.7054,59.8458,100600.0
2011-08-10 13:15:00,85.24,85.4,84.76,84.83,154700.0,59.8529,59.9652,59.5158,59.565,154700.0
2011-08-10 13:20:00,84.81,85.0,84.46,84.74,120600.0,59.5509,59.6844,59.3052,59.5018,120600.0
2011-08-10 13:25:00,84.76,85.28,84.57,85.01,115100.0,59.5158,59.881,59.3824,59.6914,115100.0
2011-08-10 13:30:00,85.0,85.26,84.72,85.05,133900.0,59.6844,59.8669,59.4877,59.7195,133900.0
2011-08-10 13:35:00,85.06,85.28,84.79,84.93,124000.0,59.7265,59.881,59.5369,59.6352,124000.0
2011-08-10 13:40:00,84.91,85.17,84.71,84.89,78500.0,59.6212,59.8037,59.4807,59.6071,78500.0
2011-08-10 13:45:00,84.9,85.6,84.9,85.31,145500.0,59.6141,60.1057,59.6141,59.902,145500.0
2011-08-10 13:50:00,85.32,85.8,85.3,85.79,174400.0,59.909,60.2461,59.895,60.2391,174400.0
2011-08-10 13:55:00,85.8,86.06,85.42,85.95,185700.0,60.2461,60.4286,59.9793,60.3514,185700.0
2011-08-10 14:00:00,85.93,86.0,85.51,85.72,160600.0,60.3374,60.3865,60.0425,60.1899,160600.0
2011-08-10 14:05:00,85.68,86.5,85.68,86.37,186900.0,60.1618,60.7376,60.1618,60.6463,186900.0
2011-08-10 14:10:00,86.4,87.13,86.33,86.84,215000.0,60.6674,61.18,60.6182,60.9763,215000.0
2011-08-10 14:15:00,86.83,87.0,86.13,86.51,200500.0,60.9693,61.0887,60.4778,60.7446,200500.0
2011-08-10 14:20:00,86.51,86.96,86.3,86.64,146500.0,60.7446,61.0606,60.5972,60.8359,146500.0
2011-08-10 14:25:00,86.64,87.0,86.31,86.42,156300.0,60.8359,61.0887,60.6042,60.6814,156300.0
2011-08-10 14:30:00,86.4,86.86,86.25,86.3,179000.0,60.6674,60.9904,60.5621,60.5972,179000.0
2011-08-10 14:35:00,86.28,86.53,86.01,86.04,148100.0,60.5831,60.7587,60.3935,60.4146,148100.0
2011-08-10 14:40:00,86.02,86.37,86.0,86.16,157700.0,60.4006,60.6463,60.3865,60.4989,157700.0
2011-08-10 14:45:00,86.17,86.85,86.05,86.34,168200.0,60.5059,60.9834,60.4216,60.6253,168200.0
2011-08-10 14:50:00,86.32,86.36,85.46,85.53,151000.0,60.6112,60.6393,60.0073,60.0565,151000.0
2011-08-10 14:55:00,85.54,85.85,85.34,85.38,170400.0,60.0635,60.2812,59.9231,59.9512,170400.0
2011-08-10 15:00:00,85.38,85.64,85.19,85.44,114300.0,59.9512,60.1337,59.8178,59.9933,114300.0
2011-08-10 15:05:00,85.45,85.82,84.89,84.99,210400.0,60.0003,60.2601,59.6071,59.6773,210400.0
2011-08-10 15:10:00,84.96,85.29,84.57,84.63,177400.0,59.6563,59.888,59.3824,59.4245,177400.0
2011-08-10 15:15:00,84.64,85.3,84.53,84.97,190500.0,59.4316,59.895,59.3543,59.6633,190500.0
2011-08-10 15:20:00,84.98,85.65,84.97,85.52,172200.0,59.6703,60.1408,59.6633,60.0495,172200.0
2011-08-10 15:25:00,85.52,85.74,84.63,84.81,204800.0,60.0495,60.204,59.4245,59.5509,204800.0
2011-08-10 15:30:00,84.83,85.04,84.25,84.34,202000.0,59.565,59.7124,59.1577,59.2209,202000.0
2011-08-10 15:35:00,84.3,84.87,84.29,84.71,199800.0,59.1928,59.5931,59.1858,59.4807,199800.0
2011-08-10 15:40:00,84.71,85.16,84.25,84.48,268200.0,59.4807,59.7967,59.1577,59.3192,268200.0
2011-08-10 15:45:00,84.52,84.6,84.16,84.52,251200.0,59.3473,59.4035,59.0945,59.3473,251200.0
2011-08-10 15:50:00,84.54,84.57,83.76,83.85,327500.0,59.3614,59.3824,58.8137,58.8769,327500.0
2011-08-10 15:55:00,83.83,83.9,83.41,83.52,541600.0,58.8628,58.912,58.5679,58.6451,541600.0
2011-08-11 09:30:00,85.14,85.86,84.67,85.74,361700.0,59.7827,60.2882,59.4526,60.204,361700.0
2011-08-11 09:35:00,85.76,86.34,84.75,84.92,263800.0,60.218,60.6253,59.5088,59.6282,263800.0
2011-08-11 09:40:00,84.95,85.3,84.15,84.27,205500.0,59.6492,59.895,59.0875,59.1718,205500.0
2011-08-11 09:45:00,84.25,85.39,84.25,84.82,197700.0,59.1577,59.9582,59.1577,59.558,197700.0
2011-08-11 09:50:00,84.82,84.98,84.26,84.41,230300.0,59.558,59.6703,59.1647,59.2701,230300.0
2011-08-11 09:55:00,84.5,85.08,83.94,84.67,251500.0,59.3333,59.7405,58.9401,59.4526,251500.0
2011-08-11 10:00:00,84.67,85.24,84.4,85.12,165600.0,59.4526,59.8529,59.263,59.7686,165600.0
2011-08-11 10:05:00,85.14,85.15,84.5,85.05,120300.0,59.7827,59.7897,59.3333,59.7195,120300.0
2011-08-11 10:10:00,85.04,85.07,84.52,85.07,118200.0,59.7124,59.7335,59.3473,59.7335,118200.0
2011-08-11 10:15:00,85.1,85.81,85.08,85.46,188000.0,59.7546,60.2531,59.7405,60.0073,188000.0
2011-08-11 10:20:00,85.47,85.69,85.05,85.56,205800.0,60.0144,60.1688,59.7195,60.0776,205800.0
2011-08-11 10:25:00,85.51,85.78,85.01,85.05,142900.0,60.0425,60.232,59.6914,59.7195,142900.0
2011-08-11 10:30:00,85.08,85.71,85.08,85.4,180200.0,59.7405,60.1829,59.7405,59.9652,180200.0
2011-08-11 10:35:00,85.39,85.6,84.98,85.43,154600.0,59.9582,60.1057,59.6703,59.9863,154600.0
2011-08-11 10:40:00,85.49,85.6,84.97,85.48,129600.0,60.0284,60.1057,59.6633,60.0214,129600.0
2011-08-11 10:45:00,85.48,85.95,85.31,85.92,172900.0,60.0214,60.3514,59.902,60.3303,172900.0
2011-08-11 10:50:00,85.94,86.21,85.82,85.93,257600.0,60.3444,60.534,60.2601,60.3374,257600.0
2011-08-11 10:55:00,85.96,86.2,85.55,85.62,189500.0,60.3584,60.527,60.0705,60.1197,189500.0
2011-08-11 11:00:00,85.61,85.96,85.39,85.96,182100.0,60.1127,60.3584,59.9582,60.3584,182100.0
2011-08-11 11:05:00,85.93,86.07,85.75,85.82,128600.0,60.3374,60.4357,60.211,60.2601,128600.0
2011-08-11 11:10:00,85.77,86.06,85.58,85.8,318100.0,60.225,60.4286,60.0916,60.2461,318100.0
2011-08-11 11:15:00,85.83,85.83,85.41,85.7,104200.0,60.2672,60.2672,59.9722,60.1759,104200.0
2011-08-11 11:20:00,85.71,85.83,85.43,85.64,64400.0,60.1829,60.2672,59.9863,60.1337,64400.0
2011-08-11 11:25:00,85.63,85.92,85.25,85.85,123400.0,60.1267,60.3303,59.8599,60.2812,123400.0
2011-08-11 11:30:00,85.83,86.09,85.5,85.65,148000.0,60.2672,60.4497,60.0354,60.1408,148000.0
2011-08-11 11:35:00,85.61,85.7,85.03,85.37,160800.0,60.1127,60.1759,59.7054,59.9442,160800.0
2011-08-11 11:40:00,85.37,85.78,85.2,85.65,79900.0,59.9442,60.232,59.8248,60.1408,79900.0
2011-08-11 11:45:00,85.71,85.8,85.54,85.64,124600.0,60.1829,60.2461,60.0635,60.1337,124600.0
2011-08-11 11:50:00,85.66,86.2,85.61,85.96,141700.0,60.1478,60.527,60.1127,60.3584,141700.0
2011-08-11 11:55:00,86.0,86.05,85.68,85.76,59600.0,60.3865,60.4216,60.1618,60.218,59600.0
2011-08-11 12:00:00,85.77,85.97,85.63,85.91,78300.0,60.225,60.3655,60.1267,60.3233,78300.0
2011-08-11 12:05:00,85.81,86.15,85.76,85.89,86300.0,60.2531,60.4918,60.218,60.3093,86300.0
2011-08-11 12:10:00,85.88,85.99,85.63,85.99,69400.0,60.3023,60.3795,60.1267,60.3795,69400.0
2011-08-11 12:15:00,85.95,86.08,85.7,85.75,73100.0,60.3514,60.4427,60.1759,60.211,73100.0
2011-08-11 12:20:00,85.75,86.0,85.61,85.73,60400.0,60.211,60.3865,60.1127,60.1969,60400.0
2011-08-11 12:25:00,85.72,85.73,85.5,85.62,100500.0,60.1899,60.1969,60.0354,60.1197,100500.0
2011-08-11 12:30:00,85.57,86.0,85.56,85.93,91500.0,60.0846,60.3865,60.0776,60.3374,91500.0
2011-08-11 12:35:00,85.91,86.0,85.79,86.0,68000.0,60.3233,60.3865,60.2391,60.3865,68000.0
2011-08-11 12:40:00,86.0,86.34,85.94,86.3,144700.0,60.3865,60.6253,60.3444,60.5972,144700.0
2011-08-11 12:45:00,86.3,86.66,86.26,86.33,166800.0,60.5972,60.85,60.5691,60.6182,166800.0
2011-08-11 12:50:00,86.32,86.64,86.3,86.61,124100.0,60.6112,60.8359,60.5972,60.8148,124100.0
2011-08-11 12:55:00,86.6,87.44,86.6,87.42,318500.0,60.8078,61.3976,60.8078,61.3836,318500.0
2011-08-11 13:00:00,87.43,87.48,86.95,87.09,409200.0,61.3906,61.4257,61.0536,61.1519,409200.0
2011-08-11 13:05:00,87.1,87.33,87.01,87.21,216800.0,61.1589,61.3204,61.0957,61.2361,216800.0
2011-08-11 13:10:00,87.19,87.57,87.1,87.32,227300.0,61.2221,61.4889,61.1589,61.3134,227300.0
2011-08-11 13:15:00,87.32,87.52,87.05,87.08,140100.0,61.3134,61.4538,61.1238,61.1449,140100.0
2011-08-11 13:20:00,87.07,87.33,86.94,87.14,88100.0,61.1378,61.3204,61.0466,61.187,88100.0
2011-08-11 13:25:00,87.12,87.39,86.94,87.21,130500.0,61.1729,61.3625,61.0466,61.2361,130500.0
2011-08-11 13:30:00,87.19,87.36,86.92,87.33,104400.0,61.2221,61.3415,61.0325,61.3204,104400.0
2011-08-11 13:35:00,87.31,87.37,86.99,87.04,113200.0,61.3064,61.3485,61.0817,61.1168,113200.0
2011-08-11 13:40:00,87.02,87.16,86.28,86.46,121200.0,61.1027,61.201,60.5831,60.7095,121200.0
2011-08-11 13:45:00,86.47,86.77,86.47,86.7,89900.0,60.7165,60.9272,60.7165,60.878,89900.0
2011-08-11 13:50:00,86.69,87.1,86.51,86.82,88800.0,60.871,61.1589,60.7446,60.9623,88800.0
2011-08-11 13:55:00,86.83,87.13,86.76,87.1,59700.0,60.9693,61.18,60.9202,61.1589,59700.0
2011-08-11 14:00:00,87.1,87.13,86.87,86.98,82100.0,61.1589,61.18,60.9974,61.0746,82100.0
2011-08-11 14:05:00,86.99,87.34,86.99,87.26,97200.0,61.0817,61.3274,61.0817,61.2713,97200.0
2011-08-11 14:10:00,87.26,87.66,87.26,87.65,148100.0,61.2713,61.5521,61.2713,61.5451,148100.0
2011-08-11 14:15:00,87.65,87.8,87.61,87.61,131000.0,61.5451,61.6504,61.517,61.517,131000.0
2011-08-11 14:20:00,87.62,88.1,87.62,87.99,139800.0,61.524,61.8611,61.524,61.7838,139800.0
2011-08-11 14:25:00,87.96,87.98,87.65,87.91,157400.0,61.7628,61.7768,61.5451,61.7277,157400.0
2011-08-11 14:30:00,87.92,87.95,87.22,87.3,156300.0,61.7347,61.7557,61.2432,61.2993,156300.0
2011-08-11 14:35:00,87.28,87.49,87.15,87.48,102500.0,61.2853,61.4328,61.194,61.4257,102500.0
2011-08-11 14:40:00,87.48,87.48,87.11,87.29,86200.0,61.4257,61.4257,61.1659,61.2923,86200.0
2011-08-11 14:45:00,87.33,87.46,87.16,87.17,72200.0,61.3204,61.4117,61.201,61.2081,72200.0
2011-08-11 14:50:00,87.18,87.52,87.03,87.48,99700.0,61.2151,61.4538,61.1098,61.4257,99700.0
2011-08-11 14:55:00,87.47,87.95,87.35,87.77,111900.0,61.4187,61.7557,61.3344,61.6294,111900.0
2011-08-11 15:00:00,87.78,88.0,87.65,88.0,117300.0,61.6364,61.7909,61.5451,61.7909,117300.0
2011-08-11 15:05:00,87.97,88.15,87.67,87.74,196800.0,61.7698,61.8962,61.5591,61.6083,196800.0
2011-08-11 15:10:00,87.73,88.06,87.7,88.02,174900.0,61.6013,61.833,61.5802,61.8049,174900.0
2011-08-11 15:15:00,88.01,88.37,87.86,88.21,213900.0,61.7979,62.0507,61.6926,61.9383,213900.0
2011-08-11 15:20:00,88.23,88.49,88.16,88.37,195200.0,61.9524,62.1349,61.9032,62.0507,195200.0
2011-08-11 15:25:00,88.37,88.43,88.03,88.26,168700.0,62.0507,62.0928,61.8119,61.9734,168700.0
2011-08-11 15:30:00,88.26,88.48,88.11,88.48,203200.0,61.9734,62.1279,61.8681,62.1279,203200.0
2011-08-11 15:35:00,88.49,88.6,88.24,88.34,237500.0,62.1349,62.2122,61.9594,62.0296,237500.0
2011-08-11 15:40:00,88.37,88.74,88.35,88.69,232400.0,62.0507,62.3105,62.0366,62.2754,232400.0
2011-08-11 15:45:00,88.69,88.79,88.05,88.16,316500.0,62.2754,62.3456,61.826,61.9032,316500.0
2011-08-11 15:50:00,88.14,88.22,87.5,87.55,348800.0,61.8892,61.9453,61.4398,61.4749,348800.0
2011-08-11 15:55:00,87.55,87.93,87.11,87.19,702100.0,61.4749,61.7417,61.1659,61.2221,702100.0
2011-08-12 09:30:00,91.06,91.3,90.3,90.82,655600.0,63.9395,64.108,63.4058,63.771,655600.0
2011-08-12 09:35:00,90.83,90.84,89.59,90.0,328400.0,63.778,63.785,62.9073,63.1952,328400.0
2011-08-12 09:40:00,90.0,90.07,89.7,89.85,342000.0,63.1952,63.2443,62.9845,63.0899,342000.0
2011-08-12 09:45:00,89.82,90.5,89.77,90.31,305000.0,63.0688,63.5463,63.0337,63.4129,305000.0
2011-08-12 09:50:00,90.42,90.48,90.01,90.07,207200.0,63.4901,63.5322,63.2022,63.2443,207200.0
2011-08-12 09:55:00,90.13,90.17,89.19,89.8,449900.0,63.2865,63.3146,62.6264,63.0548,449900.0
2011-08-12 10:00:00,89.8,89.94,88.81,89.26,323700.0,63.0548,63.1531,62.3596,62.6756,323700.0
2011-08-12 10:05:00,89.26,89.54,88.81,89.1,183500.0,62.6756,62.8722,62.3596,62.5632,183500.0
2011-08-12 10:10:00,89.13,89.92,88.88,89.79,208300.0,62.5843,63.139,62.4088,63.0477,208300.0
2011-08-12 10:15:00,89.85,89.93,89.56,89.64,144000.0,63.0899,63.146,62.8862,62.9424,144000.0
2011-08-12 10:20:00,89.7,89.71,89.32,89.53,132800.0,62.9845,62.9916,62.7177,62.8652,132800.0
2011-08-12 10:25:00,89.5,89.88,89.43,89.75,179300.0,62.8441,63.1109,62.795,63.0197,179300.0
2011-08-12 10:30:00,89.8,90.05,89.73,89.98,143800.0,63.0548,63.2303,63.0056,63.1812,143800.0
2011-08-12 10:35:00,89.97,90.49,89.95,90.45,213200.0,63.1741,63.5393,63.1601,63.5112,213200.0
2011-08-12 10:40:00,90.44,90.48,89.76,89.81,194200.0,63.5041,63.5322,63.0267,63.0618,194200.0
2011-08-12 10:45:00,89.77,89.94,89.41,89.41,136000.0,63.0337,63.1531,62.7809,62.7809,136000.0
2011-08-12 10:50:00,89.41,89.6,89.22,89.47,137000.0,62.7809,62.9143,62.6475,62.823,137000.0
2011-08-12 10:55:00,89.5,89.92,89.42,89.61,175600.0,62.8441,63.139,62.7879,62.9213,175600.0
2011-08-12 11:00:00,89.61,89.81,89.22,89.22,109500.0,62.9213,63.0618,62.6475,62.6475,109500.0
2011-08-12 11:05:00,89.22,89.74,89.16,89.51,88400.0,62.6475,63.0126,62.6054,62.8511,88400.0
2011-08-12 11:10:00,89.54,89.8,89.34,89.58,69100.0,62.8722,63.0548,62.7318,62.9003,69100.0
2011-08-12 11:15:00,89.59,89.75,89.5,89.6,59600.0,62.9073,63.0197,62.8441,62.9143,59600.0
2011-08-12 11:20:00,89.56,89.59,89.29,89.5,111300.0,62.8862,62.9073,62.6967,62.8441,111300.0
2011-08-12 11:25:00,89.49,89.84,89.42,89.75,92500.0,62.8371,63.0828,62.7879,63.0197,92500.0
2011-08-12 11:30:00,89.7,90.15,89.61,90.06,105600.0,62.9845,63.3005,62.9213,63.2373,105600.0
2011-08-12 11:35:00,90.05,90.45,90.05,90.26,130100.0,63.2303,63.5112,63.2303,63.3778,130100.0
2011-08-12 11:40:00,90.26,90.6,90.25,90.6,158900.0,63.3778,63.6165,63.3707,63.6165,158900.0
2011-08-12 11:45:00,90.63,90.88,90.59,90.75,181300.0,63.6376,63.8131,63.6095,63.7218,181300.0
2011-08-12 11:50:00,90.76,90.9,90.68,90.86,101100.0,63.7288,63.8271,63.6727,63.7991,101100.0
2011-08-12 11:55:00,90.87,90.95,90.34,90.53,120900.0,63.8061,63.8623,63.4339,63.5673,120900.0
2011-08-12 12:00:00,90.51,90.69,90.31,90.46,101300.0,63.5533,63.6797,63.4129,63.5182,101300.0
2011-08-12 12:05:00,90.46,90.52,90.38,90.42,71800.0,63.5182,63.5603,63.462,63.4901,71800.0
2011-08-12 12:10:00,90.42,90.44,90.12,90.24,97600.0,63.4901,63.5041,63.2795,63.3637,97600.0
2011-08-12 12:15:00,90.25,90.69,90.24,90.62,113800.0,63.3707,63.6797,63.3637,63.6305,113800.0
2011-08-12 12:20:00,90.62,90.75,90.46,90.6,138600.0,63.6305,63.7218,63.5182,63.6165,138600.0
2011-08-12 12:25:00,90.58,90.58,90.15,90.52,87000.0,63.6025,63.6025,63.3005,63.5603,87000.0
2011-08-12 12:30:00,90.53,90.6,90.18,90.53,95500.0,63.5673,63.6165,63.3216,63.5673,95500.0
2011-08-12 12:35:00,90.54,90.58,90.15,90.23,87800.0,63.5744,63.6025,63.3005,63.3567,87800.0
2011-08-12 12:40:00,90.24,90.47,90.1,90.33,91800.0,63.3637,63.5252,63.2654,63.4269,91800.0
2011-08-12 12:45:00,90.34,90.47,90.05,90.07,76300.0,63.4339,63.5252,63.2303,63.2443,76300.0
2011-08-12 12:50:00,90.05,90.28,90.01,90.26,90400.0,63.2303,63.3918,63.2022,63.3778,90400.0
2011-08-12 12:55:00,90.24,90.28,90.16,90.24,97300.0,63.3637,63.3918,63.3075,63.3637,97300.0
2011-08-12 13:00:00,90.24,90.4,90.19,90.3,60800.0,63.3637,63.4761,63.3286,63.4058,60800.0
2011-08-12 13:05:00,90.3,90.44,90.08,90.08,51900.0,63.4058,63.5041,63.2514,63.2514,51900.0
2011-08-12 13:10:00,90.11,90.26,90.1,90.17,75600.0,63.2724,63.3778,63.2654,63.3146,75600.0
2011-08-12 13:15:00,90.17,90.35,90.14,90.32,44000.0,63.3146,63.441,63.2935,63.4199,44000.0
2011-08-12 13:20:00,90.32,90.42,90.15,90.21,75100.0,63.4199,63.4901,63.3005,63.3426,75100.0
2011-08-12 13:25:00,90.21,90.35,90.12,90.31,27600.0,63.3426,63.441,63.2795,63.4129,27600.0
2011-08-12 13:30:00,90.3,90.32,90.18,90.24,41900.0,63.4058,63.4199,63.3216,63.3637,41900.0
2011-08-12 13:35:00,90.24,90.5,90.2,90.45,72500.0,63.3637,63.5463,63.3356,63.5112,72500.0
2011-08-12 13:40:00,90.46,90.82,90.42,90.67,83500.0,63.5182,63.771,63.4901,63.6656,83500.0
2011-08-12 13:45:00,90.67,90.82,90.67,90.75,58400.0,63.6656,63.771,63.6656,63.7218,58400.0
2011-08-12 13:50:00,90.76,90.79,90.66,90.75,56700.0,63.7288,63.7499,63.6586,63.7218,56700.0
2011-08-12 13:55:00,90.74,90.78,90.56,90.67,46600.0,63.7148,63.7429,63.5884,63.6656,46600.0
2011-08-12 14:00:00,90.67,90.83,90.66,90.75,53600.0,63.6656,63.778,63.6586,63.7218,53600.0
2011-08-12 14:05:00,90.75,90.87,90.74,90.85,70800.0,63.7218,63.8061,63.7148,63.792,70800.0
2011-08-12 14:10:00,90.86,90.86,90.38,90.58,94400.0,63.7991,63.7991,63.462,63.6025,94400.0
2011-08-12 14:15:00,90.58,90.79,90.2,90.35,159800.0,63.6025,63.7499,63.3356,63.441,159800.0
2011-08-12 14:20:00,90.33,90.33,89.75,89.95,180100.0,63.4269,63.4269,63.0197,63.1601,180100.0
2011-08-12 14:25:00,89.95,90.34,89.91,90.12,118600.0,63.1601,63.4339,63.132,63.2795,118600.0
2011-08-12 14:30:00,90.09,90.23,89.8,90.0,98800.0,63.2584,63.3567,63.0548,63.1952,98800.0
2011-08-12 14:35:00,89.97,90.03,89.57,89.66,121800.0,63.1741,63.2163,62.8933,62.9565,121800.0
2011-08-12 14:40:00,89.66,90.0,89.59,89.96,81400.0,62.9565,63.1952,62.9073,63.1671,81400.0
2011-08-12 14:45:00,89.95,90.17,89.88,90.01,92600.0,63.1601,63.3146,63.1109,63.2022,92600.0
2011-08-12 14:50:00,90.0,90.07,89.72,89.99,76600.0,63.1952,63.2443,62.9986,63.1882,76600.0
2011-08-12 14:55:00,89.99,90.12,89.88,89.99,83700.0,63.1882,63.2795,63.1109,63.1882,83700.0
2011-08-12 15:00:00,90.0,90.29,89.97,90.04,83500.0,63.1952,63.3988,63.1741,63.2233,83500.0
2011-08-12 15:05:00,90.04,90.21,89.68,89.7,111700.0,63.2233,63.3426,62.9705,62.9845,111700.0
2011-08-12 15:10:00,89.71,89.92,89.51,89.56,127100.0,62.9916,63.139,62.8511,62.8862,127100.0
2011-08-12 15:15:00,89.59,89.81,89.51,89.52,104000.0,62.9073,63.0618,62.8511,62.8582,104000.0
2011-08-12 15:20:00,89.55,89.84,89.51,89.68,133800.0,62.8792,63.0828,62.8511,62.9705,133800.0
2011-08-12 15:25:00,89.69,89.79,89.51,89.56,94600.0,62.9775,63.0477,62.8511,62.8862,94600.0
2011-08-12 15:30:00,89.57,89.62,89.1,89.34,232000.0,62.8933,62.9284,62.5632,62.7318,232000.0
2011-08-12 15:35:00,89.36,89.73,89.3,89.59,187800.0,62.7458,63.0056,62.7037,62.9073,187800.0
2011-08-12 15:40:00,89.57,89.74,89.55,89.62,137000.0,62.8933,63.0126,62.8792,62.9284,137000.0
2011-08-12 15:45:00,89.62,89.69,89.39,89.65,185300.0,62.9284,62.9775,62.7669,62.9494,185300.0
2011-08-12 15:50:00,89.64,89.81,89.58,89.66,254200.0,62.9424,63.0618,62.9003,62.9565,254200.0
2011-08-12 15:55:00,89.67,89.88,89.64,89.74,319700.0,62.9635,63.1109,62.9424,63.0126,319700.0
2011-08-15 09:30:00,91.68,91.94,91.26,91.52,379500.0,64.3748,64.5574,64.0799,64.2625,379500.0
2011-08-15 09:35:00,91.56,92.5,91.44,92.35,316500.0,64.2906,64.9506,64.2063,64.8453,316500.0
2011-08-15 09:40:00,92.41,92.5,92.14,92.3,174200.0,64.8874,64.9506,64.6978,64.8102,174200.0
2011-08-15 09:45:00,92.26,92.48,91.8,92.06,202500.0,64.7821,64.9366,64.4591,64.6417,202500.0
2011-08-15 09:50:00,92.01,92.19,91.7,91.91,192500.0,64.6066,64.7329,64.3889,64.5363,192500.0
2011-08-15 09:55:00,91.88,92.02,91.66,91.92,139800.0,64.5153,64.6136,64.3608,64.5434,139800.0
2011-08-15 10:00:00,91.92,92.21,91.75,91.83,300900.0,64.5434,64.747,64.424,64.4802,300900.0
2011-08-15 10:05:00,91.81,92.21,91.81,92.11,220600.0,64.4661,64.747,64.4661,64.6768,220600.0
2011-08-15 10:10:00,92.15,92.53,92.07,92.38,167400.0,64.7049,64.9717,64.6487,64.8664,167400.0
2011-08-15 10:15:00,92.39,92.7,92.38,92.65,175500.0,64.8734,65.0911,64.8664,65.0559,175500.0
2011-08-15 10:20:00,92.63,92.8,92.5,92.71,152500.0,65.0419,65.1613,64.9506,65.0981,152500.0
2011-08-15 10:25:00,92.75,92.79,92.54,92.69,120800.0,65.1262,65.1542,64.9787,65.084,120800.0
2011-08-15 10:30:00,92.73,92.76,92.5,92.53,105200.0,65.1121,65.1332,64.9506,64.9717,105200.0
2011-08-15 10:35:00,92.55,92.56,92.31,92.33,98000.0,64.9857,64.9927,64.8172,64.8312,98000.0
2011-08-15 10:40:00,92.3,92.36,92.06,92.24,164100.0,64.8102,64.8523,64.6417,64.7681,164100.0
2011-08-15 10:45:00,92.24,92.38,92.13,92.28,107500.0,64.7681,64.8664,64.6908,64.7961,107500.0
2011-08-15 10:50:00,92.31,92.33,91.9,91.9,126800.0,64.8172,64.8312,64.5293,64.5293,126800.0
2011-08-15 10:55:00,91.92,92.05,91.8,91.84,111200.0,64.5434,64.6346,64.4591,64.4872,111200.0
2011-08-15 11:00:00,91.85,92.02,91.81,91.89,80400.0,64.4942,64.6136,64.4661,64.5223,80400.0
2011-08-15 11:05:00,91.89,91.99,91.7,91.87,160800.0,64.5223,64.5925,64.3889,64.5083,160800.0
2011-08-15 11:10:00,91.89,91.97,91.76,91.83,117000.0,64.5223,64.5785,64.431,64.4802,117000.0
2011-08-15 11:15:00,91.82,91.85,91.37,91.43,138900.0,64.4731,64.4942,64.1572,64.1993,138900.0
2011-08-15 11:20:00,91.44,91.62,91.37,91.52,130600.0,64.2063,64.3327,64.1572,64.2625,130600.0
2011-08-15 11:25:00,91.49,91.49,91.15,91.42,110600.0,64.2414,64.2414,64.0027,64.1923,110600.0
2011-08-15 11:30:00,91.4,91.44,91.06,91.17,104600.0,64.1782,64.2063,63.9395,64.0167,104600.0
2011-08-15 11:35:00,91.16,91.32,91.13,91.2,72100.0,64.0097,64.1221,63.9886,64.0378,72100.0
2011-08-15 11:40:00,91.22,91.61,91.21,91.51,89300.0,64.0518,64.3257,64.0448,64.2555,89300.0
2011-08-15 11:45:00,91.55,91.68,91.23,91.3,101200.0,64.2836,64.3748,64.0589,64.108,101200.0
2011-08-15 11:50:00,91.31,91.67,91.29,91.52,80800.0,64.115,64.3678,64.101,64.2625,80800.0
2011-08-15 11:55:00,91.5,91.55,91.31,91.39,93400.0,64.2484,64.2836,64.115,64.1712,93400.0
2011-08-15 12:00:00,91.42,91.6,91.42,91.59,100600.0,64.1923,64.3187,64.1923,64.3116,100600.0
2011-08-15 12:05:00,91.59,91.63,91.11,91.14,107400.0,64.3116,64.3397,63.9746,63.9957,107400.0
2011-08-15 12:10:00,91.14,91.38,91.13,91.3,53800.0,63.9957,64.1642,63.9886,64.108,53800.0
2011-08-15 12:15:00,91.29,91.45,91.29,91.42,25600.0,64.101,64.2133,64.101,64.1923,25600.0
2011-08-15 12:20:00,91.41,91.49,91.31,91.38,37300.0,64.1853,64.2414,64.115,64.1642,37300.0
2011-08-15 12:25:00,91.39,91.46,91.32,91.37,38500.0,64.1712,64.2204,64.1221,64.1572,38500.0
2011-08-15 12:30:00,91.37,91.4,91.23,91.26,28300.0,64.1572,64.1782,64.0589,64.0799,28300.0
2011-08-15 12:35:00,91.23,91.37,91.13,91.35,41200.0,64.0589,64.1572,63.9886,64.1431,41200.0
2011-08-15 12:40:00,91.35,91.5,91.35,91.47,59300.0,64.1431,64.2484,64.1431,64.2274,59300.0
2011-08-15 12:45:00,91.46,91.51,91.38,91.44,101300.0,64.2204,64.2555,64.1642,64.2063,101300.0
2011-08-15 12:50:00,91.45,91.69,91.45,91.52,61900.0,64.2133,64.3819,64.2133,64.2625,61900.0
2011-08-15 12:55:00,91.52,91.59,91.37,91.42,55000.0,64.2625,64.3116,64.1572,64.1923,55000.0
2011-08-15 13:00:00,91.42,91.6,91.32,91.45,99900.0,64.1923,64.3187,64.1221,64.2133,99900.0
2011-08-15 13:05:00,91.45,91.58,91.25,91.56,36400.0,64.2133,64.3046,64.0729,64.2906,36400.0
2011-08-15 13:10:00,91.56,91.56,91.16,91.31,69800.0,64.2906,64.2906,64.0097,64.115,69800.0
2011-08-15 13:15:00,91.31,91.45,91.23,91.34,70800.0,64.115,64.2133,64.0589,64.1361,70800.0
2011-08-15 13:20:00,91.31,91.45,91.26,91.41,51200.0,64.115,64.2133,64.0799,64.1853,51200.0
2011-08-15 13:25:00,91.4,91.5,91.34,91.47,61500.0,64.1782,64.2484,64.1361,64.2274,61500.0
2011-08-15 13:30:00,91.48,91.5,91.21,91.42,80500.0,64.2344,64.2484,64.0448,64.1923,80500.0
2011-08-15 13:35:00,91.43,91.5,91.1,91.18,99300.0,64.1993,64.2484,63.9676,64.0238,99300.0
2011-08-15 13:40:00,91.14,91.23,91.01,91.09,82000.0,63.9957,64.0589,63.9044,63.9606,82000.0
2011-08-15 13:45:00,91.1,91.14,90.78,90.79,159300.0,63.9676,63.9957,63.7429,63.7499,159300.0
2011-08-15 13:50:00,90.79,90.94,90.68,90.75,133300.0,63.7499,63.8552,63.6727,63.7218,133300.0
2011-08-15 13:55:00,90.76,91.08,90.7,90.9,128800.0,63.7288,63.9535,63.6867,63.8271,128800.0
2011-08-15 14:00:00,90.91,91.25,90.87,91.25,99800.0,63.8342,64.0729,63.8061,64.0729,99800.0
2011-08-15 14:05:00,91.25,91.25,91.0,91.04,70900.0,64.0729,64.0729,63.8974,63.9255,70900.0
2011-08-15 14:10:00,91.04,91.08,90.92,91.04,65700.0,63.9255,63.9535,63.8412,63.9255,65700.0
2011-08-15 14:15:00,91.06,91.1,90.95,90.96,80300.0,63.9395,63.9676,63.8623,63.8693,80300.0
2011-08-15 14:20:00,90.95,91.08,90.92,91.0,139000.0,63.8623,63.9535,63.8412,63.8974,139000.0
2011-08-15 14:25:00,90.99,91.25,90.91,91.22,123400.0,63.8903,64.0729,63.8342,64.0518,123400.0
2011-08-15 14:30:00,91.22,91.4,90.98,90.98,179400.0,64.0518,64.1782,63.8833,63.8833,179400.0
2011-08-15 14:35:00,91.02,91.1,90.85,90.91,115900.0,63.9114,63.9676,63.792,63.8342,115900.0
2011-08-15 14:40:00,90.9,91.14,90.9,90.96,85800.0,63.8271,63.9957,63.8271,63.8693,85800.0
2011-08-15 14:45:00,90.96,91.19,90.95,91.09,80900.0,63.8693,64.0308,63.8623,63.9606,80900.0
2011-08-15 14:50:00,91.09,91.17,90.89,90.93,138600.0,63.9606,64.0167,63.8201,63.8482,138600.0
2011-08-15 14:55:00,90.94,91.15,90.91,91.14,111100.0,63.8552,64.0027,63.8342,63.9957,111100.0
2011-08-15 15:00:00,91.14,91.15,90.91,91.09,115300.0,63.9957,64.0027,63.8342,63.9606,115300.0
2011-08-15 15:05:00,91.09,91.17,91.07,91.16,75400.0,63.9606,64.0167,63.9465,64.0097,75400.0
2011-08-15 15:10:00,91.16,91.16,90.96,91.05,110200.0,64.0097,64.0097,63.8693,63.9325,110200.0
2011-08-15 15:15:00,91.08,91.13,90.95,91.06,121700.0,63.9535,63.9886,63.8623,63.9395,121700.0
2011-08-15 15:20:00,91.07,91.33,91.02,91.03,164300.0,63.9465,64.1291,63.9114,63.9184,164300.0
2011-08-15 15:25:00,91.05,91.2,90.82,90.87,140600.0,63.9325,64.0378,63.771,63.8061,140600.0
2011-08-15 15:30:00,90.89,91.04,90.81,91.0,161600.0,63.8201,63.9255,63.764,63.8974,161600.0
2011-08-15 15:35:00,90.99,91.03,90.84,90.9,189200.0,63.8903,63.9184,63.785,63.8271,189200.0
2011-08-15 15:40:00,90.91,91.1,90.88,91.06,163300.0,63.8342,63.9676,63.8131,63.9395,163300.0
2011-08-15 15:45:00,91.08,91.19,90.98,91.06,262900.0,63.9535,64.0308,63.8833,63.9395,262900.0
2011-08-15 15:50:00,91.06,91.18,91.03,91.16,281200.0,63.9395,64.0238,63.9184,64.0097,281200.0
2011-08-15 15:55:00,91.17,91.36,91.14,91.34,429800.0,64.0167,64.1501,63.9957,64.1361,429800.0
2011-08-16 09:30:00,90.02,90.37,89.31,89.95,399100.0,63.2092,63.455,62.7107,63.1601,399100.0
2011-08-16 09:35:00,89.96,90.3,89.85,89.94,251000.0,63.1671,63.4058,63.0899,63.1531,251000.0
2011-08-16 09:40:00,89.95,90.15,89.71,89.99,194800.0,63.1601,63.3005,62.9916,63.1882,194800.0
2011-08-16 09:45:00,89.99,89.99,89.56,89.61,241800.0,63.1882,63.1882,62.8862,62.9213,241800.0
2011-08-16 09:50:00,89.6,89.6,89.19,89.35,283800.0,62.9143,62.9143,62.6264,62.7388,283800.0
2011-08-16 09:55:00,89.35,89.63,89.24,89.39,110500.0,62.7388,62.9354,62.6615,62.7669,110500.0
2011-08-16 10:00:00,89.39,89.91,89.31,89.7,172100.0,62.7669,63.132,62.7107,62.9845,172100.0
2011-08-16 10:05:00,89.7,89.75,89.46,89.65,179100.0,62.9845,63.0197,62.816,62.9494,179100.0
2011-08-16 10:10:00,89.64,89.78,89.5,89.64,117300.0,62.9424,63.0407,62.8441,62.9424,117300.0
2011-08-16 10:15:00,89.65,90.03,89.6,89.88,163400.0,62.9494,63.2163,62.9143,63.1109,163400.0
2011-08-16 10:20:00,89.88,90.06,89.75,90.04,221900.0,63.1109,63.2373,63.0197,63.2233,221900.0
2011-08-16 10:25:00,90.05,90.26,89.95,90.15,206600.0,63.2303,63.3778,63.1601,63.3005,206600.0
2011-08-16 10:30:00,90.17,90.21,89.66,89.83,137100.0,63.3146,63.3426,62.9565,63.0758,137100.0
2011-08-16 10:35:00,89.78,90.03,89.68,89.98,111600.0,63.0407,63.2163,62.9705,63.1812,111600.0
2011-08-16 10:40:00,90.0,90.12,89.86,89.93,224300.0,63.1952,63.2795,63.0969,63.146,224300.0
2011-08-16 10:45:00,89.91,89.98,89.62,89.85,120800.0,63.132,63.1812,62.9284,63.0899,120800.0
2011-08-16 10:50:00,89.83,90.04,89.72,89.99,88700.0,63.0758,63.2233,62.9986,63.1882,88700.0
2011-08-16 10:55:00,89.95,90.16,89.92,90.16,98200.0,63.1601,63.3075,63.139,63.3075,98200.0
2011-08-16 11:00:00,90.12,90.12,89.69,89.92,85700.0,63.2795,63.2795,62.9775,63.139,85700.0
2011-08-16 11:05:00,89.92,90.01,89.7,89.7,79000.0,63.139,63.2022,62.9845,62.9845,79000.0
2011-08-16 11:10:00,89.69,89.86,89.55,89.71,87100.0,62.9775,63.0969,62.8792,62.9916,87100.0
2011-08-16 11:15:00,89.72,89.74,89.45,89.52,81800.0,62.9986,63.0126,62.809,62.8582,81800.0
2011-08-16 11:20:00,89.52,89.65,89.35,89.55,73800.0,62.8582,62.9494,62.7388,62.8792,73800.0
2011-08-16 11:25:00,89.55,89.63,89.4,89.58,56400.0,62.8792,62.9354,62.7739,62.9003,56400.0
2011-08-16 11:30:00,89.56,89.64,89.46,89.63,122300.0,62.8862,62.9424,62.816,62.9354,122300.0
2011-08-16 11:35:00,89.65,89.81,89.6,89.74,71000.0,62.9494,63.0618,62.9143,63.0126,71000.0
2011-08-16 11:40:00,89.75,90.06,89.75,90.06,118300.0,63.0197,63.2373,63.0197,63.2373,118300.0
2011-08-16 11:45:00,90.06,90.22,89.97,90.15,157100.0,63.2373,63.3497,63.1741,63.3005,157100.0
2011-08-16 11:50:00,90.16,90.17,89.92,89.96,154300.0,63.3075,63.3146,63.139,63.1671,154300.0
2011-08-16 11:55:00,89.95,90.02,89.85,89.96,79400.0,63.1601,63.2092,63.0899,63.1671,79400.0
2011-08-16 12:00:00,89.93,90.02,89.85,89.85,61800.0,63.146,63.2092,63.0899,63.0899,61800.0
2011-08-16 12:05:00,89.85,90.15,89.61,90.15,119100.0,63.0899,63.3005,62.9213,63.3005,119100.0
2011-08-16 12:10:00,90.17,90.3,89.26,89.79,328900.0,63.3146,63.4058,62.6756,63.0477,328900.0
2011-08-16 12:15:00,89.77,90.0,89.41,89.63,259600.0,63.0337,63.1952,62.7809,62.9354,259600.0
2011-08-16 12:20:00,89.6,89.95,89.46,89.63,213500.0,62.9143,63.1601,62.816,62.9354,213500.0
2011-08-16 12:25:00,89.6,89.68,89.21,89.33,214500.0,62.9143,62.9705,62.6405,62.7247,214500.0
2011-08-16 12:30:00,89.31,89.53,89.13,89.44,141600.0,62.7107,62.8652,62.5843,62.802,141600.0
2011-08-16 12:35:00,89.48,89.66,89.33,89.53,73300.0,62.8301,62.9565,62.7247,62.8652,73300.0
2011-08-16 12:40:00,89.52,89.67,89.38,89.46,54000.0,62.8582,62.9635,62.7598,62.816,54000.0
2011-08-16 12:45:00,89.42,89.54,89.28,89.39,133900.0,62.7879,62.8722,62.6896,62.7669,133900.0
2011-08-16 12:50:00,89.39,89.49,89.21,89.26,59900.0,62.7669,62.8371,62.6405,62.6756,59900.0
2011-08-16 12:55:00,89.25,89.4,89.16,89.27,110100.0,62.6686,62.7739,62.6054,62.6826,110100.0
2011-08-16 13:00:00,89.25,89.34,88.7,88.93,294400.0,62.6686,62.7318,62.2824,62.4439,294400.0
2011-08-16 13:05:00,88.93,88.98,88.52,88.92,161800.0,62.4439,62.479,62.156,62.4369,161800.0
2011-08-16 13:10:00,88.89,89.05,88.76,88.91,97500.0,62.4158,62.5281,62.3245,62.4298,97500.0
2011-08-16 13:15:00,88.88,89.18,88.83,88.99,82000.0,62.4088,62.6194,62.3737,62.486,82000.0
2011-08-16 13:20:00,88.98,89.32,88.8,89.29,71900.0,62.479,62.7177,62.3526,62.6967,71900.0
2011-08-16 13:25:00,89.29,89.3,88.92,88.94,59600.0,62.6967,62.7037,62.4369,62.4509,59600.0
2011-08-16 13:30:00,88.92,89.29,88.82,89.22,75800.0,62.4369,62.6967,62.3666,62.6475,75800.0
2011-08-16 13:35:00,89.23,89.32,89.15,89.21,107000.0,62.6545,62.7177,62.5984,62.6405,107000.0
2011-08-16 13:40:00,89.23,89.33,89.01,89.07,42000.0,62.6545,62.7247,62.5,62.5422,42000.0
2011-08-16 13:45:00,89.07,89.3,89.01,89.22,38200.0,62.5422,62.7037,62.5,62.6475,38200.0
2011-08-16 13:50:00,89.22,89.68,89.2,89.66,88800.0,62.6475,62.9705,62.6335,62.9565,88800.0
2011-08-16 13:55:00,89.68,89.69,89.46,89.49,65200.0,62.9705,62.9775,62.816,62.8371,65200.0
2011-08-16 14:00:00,89.5,89.89,89.47,89.71,80600.0,62.8441,63.118,62.823,62.9916,80600.0
2011-08-16 14:05:00,89.73,89.93,89.71,89.75,100700.0,63.0056,63.146,62.9916,63.0197,100700.0
2011-08-16 14:10:00,89.77,90.09,89.75,89.96,97100.0,63.0337,63.2584,63.0197,63.1671,97100.0
2011-08-16 14:15:00,89.98,90.03,89.61,89.76,62700.0,63.1812,63.2163,62.9213,63.0267,62700.0
2011-08-16 14:20:00,89.78,89.89,89.45,89.45,58300.0,63.0407,63.118,62.809,62.809,58300.0
2011-08-16 14:25:00,89.47,89.58,89.37,89.51,73000.0,62.823,62.9003,62.7528,62.8511,73000.0
2011-08-16 14:30:00,89.49,89.57,89.22,89.32,47400.0,62.8371,62.8933,62.6475,62.7177,47400.0
2011-08-16 14:35:00,89.32,89.4,89.02,89.12,83100.0,62.7177,62.7739,62.5071,62.5773,83100.0
2011-08-16 14:40:00,89.1,89.26,89.07,89.25,75600.0,62.5632,62.6756,62.5422,62.6686,75600.0
2011-08-16 14:45:00,89.25,89.29,89.06,89.22,86000.0,62.6686,62.6967,62.5352,62.6475,86000.0
2011-08-16 14:50:00,89.22,89.3,88.8,88.89,133300.0,62.6475,62.7037,62.3526,62.4158,133300.0
2011-08-16 14:55:00,88.9,88.97,88.71,88.8,104500.0,62.4228,62.472,62.2894,62.3526,104500.0
2011-08-16 15:00:00,88.8,89.09,88.72,89.02,85800.0,62.3526,62.5562,62.2964,62.5071,85800.0
2011-08-16 15:05:00,89.0,89.37,89.0,89.37,113900.0,62.493,62.7528,62.493,62.7528,113900.0
2011-08-16 15:10:00,89.37,89.37,89.14,89.15,122500.0,62.7528,62.7528,62.5913,62.5984,122500.0
2011-08-16 15:15:00,89.17,89.45,89.04,89.45,110600.0,62.6124,62.809,62.5211,62.809,110600.0
2011-08-16 15:20:00,89.45,89.47,89.18,89.36,103200.0,62.809,62.823,62.6194,62.7458,103200.0
2011-08-16 15:25:00,89.36,89.77,89.36,89.73,119200.0,62.7458,63.0337,62.7458,63.0056,119200.0
2011-08-16 15:30:00,89.77,89.81,89.55,89.66,141800.0,63.0337,63.0618,62.8792,62.9565,141800.0
2011-08-16 15:35:00,89.66,89.8,89.62,89.71,121900.0,62.9565,63.0548,62.9284,62.9916,121900.0
2011-08-16 15:40:00,89.71,89.95,89.63,89.87,178200.0,62.9916,63.1601,62.9354,63.1039,178200.0
2011-08-16 15:45:00,89.87,89.92,89.34,89.51,215600.0,63.1039,63.139,62.7318,62.8511,215600.0
2011-08-16 15:50:00,89.52,89.56,89.31,89.4,295700.0,62.8582,62.8862,62.7107,62.7739,295700.0
2011-08-16 15:55:00,89.4,89.43,89.22,89.35,289600.0,62.7739,62.795,62.6475,62.7388,289600.0
2011-08-17 09:30:00,90.11,90.37,89.87,90.26,226200.0,63.2724,63.455,63.1039,63.3778,226200.0
2011-08-17 09:35:00,90.3,90.34,89.9,90.0,129400.0,63.4058,63.4339,63.125,63.1952,129400.0
2011-08-17 09:40:00,90.0,90.15,89.86,89.89,78800.0,63.1952,63.3005,63.0969,63.118,78800.0
2011-08-17 09:45:00,89.93,90.25,89.93,90.05,141600.0,63.146,63.3707,63.146,63.2303,141600.0
2011-08-17 09:50:00,90.04,90.3,89.91,90.07,134000.0,63.2233,63.4058,63.132,63.2443,134000.0
2011-08-17 09:55:00,90.07,90.21,90.0,90.15,60900.0,63.2443,63.3426,63.1952,63.3005,60900.0
2011-08-17 10:00:00,90.15,90.23,89.98,90.04,112700.0,63.3005,63.3567,63.1812,63.2233,112700.0
2011-08-17 10:05:00,90.03,90.19,90.0,90.17,69200.0,63.2163,63.3286,63.1952,63.3146,69200.0
2011-08-17 10:10:00,90.18,90.29,89.91,90.26,170200.0,63.3216,63.3988,63.132,63.3778,170200.0
2011-08-17 10:15:00,90.25,90.49,90.21,90.47,123000.0,63.3707,63.5393,63.3426,63.5252,123000.0
2011-08-17 10:20:00,90.45,90.59,90.3,90.52,83500.0,63.5112,63.6095,63.4058,63.5603,83500.0
2011-08-17 10:25:00,90.49,90.8,90.47,90.72,100100.0,63.5393,63.7569,63.5252,63.7008,100100.0
2011-08-17 10:30:00,90.7,90.73,90.24,90.33,121900.0,63.6867,63.7078,63.3637,63.4269,121900.0
2011-08-17 10:35:00,90.33,90.43,90.22,90.28,78800.0,63.4269,63.4971,63.3497,63.3918,78800.0
2011-08-17 10:40:00,90.28,90.42,90.19,90.23,63500.0,63.3918,63.4901,63.3286,63.3567,63500.0
2011-08-17 10:45:00,90.24,90.31,90.1,90.3,80900.0,63.3637,63.4129,63.2654,63.4058,80900.0
2011-08-17 10:50:00,90.3,90.42,90.0,90.07,97200.0,63.4058,63.4901,63.1952,63.2443,97200.0
2011-08-17 10:55:00,90.1,90.15,89.81,89.85,95700.0,63.2654,63.3005,63.0618,63.0899,95700.0
2011-08-17 11:00:00,89.93,90.09,89.83,90.01,132700.0,63.146,63.2584,63.0758,63.2022,132700.0
2011-08-17 11:05:00,89.98,90.02,89.68,89.69,120000.0,63.1812,63.2092,62.9705,62.9775,120000.0
2011-08-17 11:10:00,89.71,89.95,89.67,89.92,107200.0,62.9916,63.1601,62.9635,63.139,107200.0
2011-08-17 11:15:00,89.94,89.95,89.6,89.68,112200.0,63.1531,63.1601,62.9143,62.9705,112200.0
2011-08-17 11:20:00,89.66,89.91,89.65,89.75,66900.0,62.9565,63.132,62.9494,63.0197,66900.0
2011-08-17 11:25:00,89.75,89.77,89.5,89.52,73300.0,63.0197,63.0337,62.8441,62.8582,73300.0
2011-08-17 11:30:00,89.55,89.67,89.2,89.22,117800.0,62.8792,62.9635,62.6335,62.6475,117800.0
2011-08-17 11:35:00,89.27,89.39,89.16,89.28,86300.0,62.6826,62.7669,62.6054,62.6896,86300.0
2011-08-17 11:40:00,89.29,89.43,89.05,89.09,106900.0,62.6967,62.795,62.5281,62.5562,106900.0
2011-08-17 11:45:00,89.12,89.19,88.92,89.05,147900.0,62.5773,62.6264,62.4369,62.5281,147900.0
2011-08-17 11:50:00,89.02,89.18,89.0,89.05,75300.0,62.5071,62.6194,62.493,62.5281,75300.0
2011-08-17 11:55:00,89.03,89.03,88.45,88.71,193300.0,62.5141,62.5141,62.1068,62.2894,193300.0
2011-08-17 12:00:00,88.7,88.78,88.51,88.52,86400.0,62.2824,62.3385,62.149,62.156,86400.0
2011-08-17 12:05:00,88.53,88.59,88.14,88.14,202800.0,62.163,62.2051,61.8892,61.8892,202800.0
2011-08-17 12:10:00,88.18,88.19,87.94,88.08,233300.0,61.9172,61.9243,61.7487,61.847,233300.0
2011-08-17 12:15:00,88.09,88.25,88.0,88.02,110800.0,61.8541,61.9664,61.7909,61.8049,110800.0
2011-08-17 12:20:00,88.03,88.38,88.02,88.31,83900.0,61.8119,62.0577,61.8049,62.0085,83900.0
2011-08-17 12:25:00,88.34,88.36,88.11,88.33,94500.0,62.0296,62.0436,61.8681,62.0226,94500.0
2011-08-17 12:30:00,88.35,88.47,88.29,88.47,251900.0,62.0366,62.1209,61.9945,62.1209,251900.0
2011-08-17 12:35:00,88.47,88.55,88.32,88.38,59800.0,62.1209,62.177,62.0156,62.0577,59800.0
2011-08-17 12:40:00,88.39,88.52,88.35,88.35,48400.0,62.0647,62.156,62.0366,62.0366,48400.0
2011-08-17 12:45:00,88.37,88.42,88.21,88.34,72100.0,62.0507,62.0858,61.9383,62.0296,72100.0
2011-08-17 12:50:00,88.36,88.49,88.12,88.23,53700.0,62.0436,62.1349,61.8751,61.9524,53700.0
2011-08-17 12:55:00,88.18,88.2,87.98,88.08,132400.0,61.9172,61.9313,61.7768,61.847,132400.0
2011-08-17 13:00:00,88.07,88.09,87.6,87.91,167400.0,61.84,61.8541,61.51,61.7277,167400.0
2011-08-17 13:05:00,87.88,88.0,87.67,87.99,111000.0,61.7066,61.7909,61.5591,61.7838,111000.0
2011-08-17 13:10:00,87.96,88.07,87.85,87.87,96100.0,61.7628,61.84,61.6855,61.6996,96100.0
2011-08-17 13:15:00,87.89,88.03,87.86,87.94,66400.0,61.7136,61.8119,61.6926,61.7487,66400.0
2011-08-17 13:20:00,87.94,88.05,87.58,87.67,140600.0,61.7487,61.826,61.4959,61.5591,140600.0
2011-08-17 13:25:00,87.73,87.77,87.5,87.65,98500.0,61.6013,61.6294,61.4398,61.5451,98500.0
2011-08-17 13:30:00,87.68,87.78,87.52,87.58,80400.0,61.5662,61.6364,61.4538,61.4959,80400.0
2011-08-17 13:35:00,87.58,87.7,87.51,87.63,57100.0,61.4959,61.5802,61.4468,61.5311,57100.0
2011-08-17 13:40:00,87.61,87.62,87.34,87.39,216200.0,61.517,61.524,61.3274,61.3625,216200.0
2011-08-17 13:45:00,87.39,87.55,87.3,87.54,75500.0,61.3625,61.4749,61.2993,61.4679,75500.0
2011-08-17 13:50:00,87.55,87.7,87.46,87.7,80000.0,61.4749,61.5802,61.4117,61.5802,80000.0
2011-08-17 13:55:00,87.7,87.7,87.4,87.49,98400.0,61.5802,61.5802,61.3696,61.4328,98400.0
2011-08-17 14:00:00,87.5,87.77,87.48,87.65,94500.0,61.4398,61.6294,61.4257,61.5451,94500.0
2011-08-17 14:05:00,87.65,87.73,87.52,87.73,54400.0,61.5451,61.6013,61.4538,61.6013,54400.0
2011-08-17 14:10:00,87.73,87.86,87.68,87.79,81700.0,61.6013,61.6926,61.5662,61.6434,81700.0
2011-08-17 14:15:00,87.8,87.93,87.68,87.87,113500.0,61.6504,61.7417,61.5662,61.6996,113500.0
2011-08-17 14:20:00,87.86,87.91,87.68,87.82,88600.0,61.6926,61.7277,61.5662,61.6645,88600.0
2011-08-17 14:25:00,87.8,87.81,87.57,87.69,61000.0,61.6504,61.6574,61.4889,61.5732,61000.0
2011-08-17 14:30:00,87.67,87.82,87.61,87.64,41600.0,61.5591,61.6645,61.517,61.5381,41600.0
2011-08-17 14:35:00,87.62,87.62,87.45,87.47,83100.0,61.524,61.524,61.4047,61.4187,83100.0
2011-08-17 14:40:00,87.45,87.74,87.41,87.63,90400.0,61.4047,61.6083,61.3766,61.5311,90400.0
2011-08-17 14:45:00,87.64,87.66,87.36,87.53,106900.0,61.5381,61.5521,61.3415,61.4608,106900.0
2011-08-17 14:50:00,87.52,87.55,87.33,87.54,105900.0,61.4538,61.4749,61.3204,61.4679,105900.0
2011-08-17 14:55:00,87.54,87.67,87.47,87.64,120800.0,61.4679,61.5591,61.4187,61.5381,120800.0
2011-08-17 15:00:00,87.64,87.66,87.41,87.47,168300.0,61.5381,61.5521,61.3766,61.4187,168300.0
2011-08-17 15:05:00,87.49,87.59,87.4,87.55,159900.0,61.4328,61.503,61.3696,61.4749,159900.0
2011-08-17 15:10:00,87.53,87.63,87.46,87.5,144600.0,61.4608,61.5311,61.4117,61.4398,144600.0
2011-08-17 15:15:00,87.5,87.59,87.4,87.52,166900.0,61.4398,61.503,61.3696,61.4538,166900.0
2011-08-17 15:20:00,87.52,87.67,87.38,87.52,167300.0,61.4538,61.5591,61.3555,61.4538,167300.0
2011-08-17 15:25:00,87.52,87.62,87.36,87.38,154200.0,61.4538,61.524,61.3415,61.3555,154200.0
2011-08-17 15:30:00,87.41,87.55,87.37,87.39,150700.0,61.3766,61.4749,61.3485,61.3625,150700.0
2011-08-17 15:35:00,87.38,87.42,87.25,87.27,191100.0,61.3555,61.3836,61.2642,61.2783,191100.0
2011-08-17 15:40:00,87.26,87.36,87.15,87.3,249800.0,61.2713,61.3415,61.194,61.2993,249800.0
2011-08-17 15:45:00,87.28,87.58,87.2,87.54,273400.0,61.2853,61.4959,61.2291,61.4679,273400.0
2011-08-17 15:50:00,87.56,87.58,87.32,87.33,274800.0,61.4819,61.4959,61.3134,61.3204,274800.0
2011-08-17 15:55:00,87.33,87.7,87.33,87.63,527000.0,61.3204,61.5802,61.3204,61.5311,527000.0
2011-08-18 09:30:00,84.46,84.8,83.1,83.7,900800.0,59.3052,59.5439,58.3502,58.7715,900800.0
2011-08-18 09:35:00,83.67,83.7,83.2,83.46,323300.0,58.7505,58.7715,58.4204,58.603,323300.0
2011-08-18 09:40:00,83.44,83.57,83.0,83.12,388100.0,58.589,58.6802,58.28,58.3643,388100.0
2011-08-18 09:45:00,83.14,83.39,82.9,83.28,323000.0,58.3783,58.5539,58.2098,58.4766,323000.0
2011-08-18 09:50:00,83.27,84.02,83.2,83.29,436900.0,58.4696,58.9962,58.4204,58.4836,436900.0
2011-08-18 09:55:00,83.29,83.44,83.1,83.17,254600.0,58.4836,58.589,58.3502,58.3994,254600.0
2011-08-18 10:00:00,83.17,83.18,82.25,82.54,463700.0,58.3994,58.4064,57.7534,57.957,463700.0
2011-08-18 10:05:00,82.56,82.58,81.56,81.95,538100.0,57.9711,57.9851,57.2689,57.5427,538100.0
2011-08-18 10:10:00,81.94,82.24,81.5,82.08,245700.0,57.5357,57.7464,57.2268,57.634,245700.0
2011-08-18 10:15:00,82.08,82.69,82.02,82.43,276200.0,57.634,58.0623,57.5919,57.8798,276200.0
2011-08-18 10:20:00,82.44,82.94,82.11,82.9,197200.0,57.8868,58.2379,57.6551,58.2098,197200.0
2011-08-18 10:25:00,82.88,83.09,82.66,82.82,134000.0,58.1958,58.3432,58.0413,58.1536,134000.0
2011-08-18 10:30:00,82.86,82.87,82.33,82.37,191200.0,58.1817,58.1887,57.8096,57.8376,191200.0
2011-08-18 10:35:00,82.35,82.75,82.16,82.61,183400.0,57.8236,58.1045,57.6902,58.0062,183400.0
2011-08-18 10:40:00,82.61,82.72,82.2,82.68,179100.0,58.0062,58.0834,57.7183,58.0553,179100.0
2011-08-18 10:45:00,82.66,83.1,82.37,83.01,155700.0,58.0413,58.3502,57.8376,58.287,155700.0
2011-08-18 10:50:00,83.02,83.42,82.99,83.35,217700.0,58.2941,58.5749,58.273,58.5258,217700.0
2011-08-18 10:55:00,83.35,83.55,83.04,83.54,169300.0,58.5258,58.6662,58.3081,58.6592,169300.0
2011-08-18 11:00:00,83.53,83.65,83.4,83.58,305000.0,58.6522,58.7364,58.5609,58.6873,305000.0
2011-08-18 11:05:00,83.55,83.69,83.44,83.47,191800.0,58.6662,58.7645,58.589,58.61,191800.0
2011-08-18 11:10:00,83.48,83.84,83.41,83.53,214900.0,58.6171,58.8698,58.5679,58.6522,214900.0
2011-08-18 11:15:00,83.53,83.61,83.23,83.5,236300.0,58.6522,58.7083,58.4415,58.6311,236300.0
2011-08-18 11:20:00,83.51,83.92,83.39,83.82,136200.0,58.6381,58.926,58.5539,58.8558,136200.0
2011-08-18 11:25:00,83.81,84.08,83.66,83.74,187800.0,58.8488,59.0384,58.7434,58.7996,187800.0
2011-08-18 11:30:00,83.78,84.36,83.64,84.02,226800.0,58.8277,59.235,58.7294,58.9962,226800.0
2011-08-18 11:35:00,84.01,84.26,83.94,84.14,180200.0,58.9892,59.1647,58.9401,59.0805,180200.0
2011-08-18 11:40:00,84.14,84.44,84.01,84.23,225100.0,59.0805,59.2911,58.9892,59.1437,225100.0
2011-08-18 11:45:00,84.22,84.5,84.22,84.46,95700.0,59.1367,59.3333,59.1367,59.3052,95700.0
2011-08-18 11:50:00,84.45,84.47,84.2,84.44,188500.0,59.2982,59.3122,59.1226,59.2911,188500.0
2011-08-18 11:55:00,84.44,84.54,84.3,84.3,125400.0,59.2911,59.3614,59.1928,59.1928,125400.0
2011-08-18 12:00:00,84.31,84.38,83.81,83.96,340700.0,59.1999,59.249,58.8488,58.9541,340700.0
2011-08-18 12:05:00,83.96,84.03,83.79,83.86,199500.0,58.9541,59.0032,58.8347,58.8839,199500.0
2011-08-18 12:10:00,83.85,84.75,83.74,84.5,402900.0,58.8769,59.5088,58.7996,59.3333,402900.0
2011-08-18 12:15:00,84.47,84.58,84.21,84.4,155700.0,59.3122,59.3894,59.1296,59.263,155700.0
2011-08-18 12:20:00,84.38,84.52,84.19,84.21,183300.0,59.249,59.3473,59.1156,59.1296,183300.0
2011-08-18 12:25:00,84.21,84.44,84.2,84.28,153200.0,59.1296,59.2911,59.1226,59.1788,153200.0
2011-08-18 12:30:00,84.3,84.59,84.21,84.44,170000.0,59.1928,59.3965,59.1296,59.2911,170000.0
2011-08-18 12:35:00,84.43,84.44,84.1,84.16,79000.0,59.2841,59.2911,59.0524,59.0945,79000.0
2011-08-18 12:40:00,84.14,84.26,84.05,84.06,129200.0,59.0805,59.1647,59.0173,59.0243,129200.0
2011-08-18 12:45:00,84.07,84.1,83.86,83.96,86500.0,59.0313,59.0524,58.8839,58.9541,86500.0
2011-08-18 12:50:00,83.97,84.1,83.78,83.78,90500.0,58.9611,59.0524,58.8277,58.8277,90500.0
2011-08-18 12:55:00,83.78,83.94,83.75,83.91,101300.0,58.8277,58.9401,58.8066,58.919,101300.0
2011-08-18 13:00:00,83.88,84.02,83.84,83.87,55700.0,58.8979,58.9962,58.8698,58.8909,55700.0
2011-08-18 13:05:00,83.86,83.93,83.61,83.64,169800.0,58.8839,58.933,58.7083,58.7294,169800.0
2011-08-18 13:10:00,83.63,83.82,83.56,83.58,80500.0,58.7224,58.8558,58.6732,58.6873,80500.0
2011-08-18 13:15:00,83.56,83.72,83.46,83.71,91700.0,58.6732,58.7856,58.603,58.7786,91700.0
2011-08-18 13:20:00,83.7,83.95,83.67,83.86,97900.0,58.7715,58.9471,58.7505,58.8839,97900.0
2011-08-18 13:25:00,83.87,83.94,83.6,83.6,50200.0,58.8909,58.9401,58.7013,58.7013,50200.0
2011-08-18 13:30:00,83.6,83.8,83.26,83.26,136600.0,58.7013,58.8417,58.4626,58.4626,136600.0
2011-08-18 13:35:00,83.25,83.44,83.1,83.15,150700.0,58.4556,58.589,58.3502,58.3853,150700.0
2011-08-18 13:40:00,83.15,83.41,83.14,83.35,88200.0,58.3853,58.5679,58.3783,58.5258,88200.0
2011-08-18 13:45:00,83.32,83.51,83.26,83.45,71300.0,58.5047,58.6381,58.4626,58.596,71300.0
2011-08-18 13:50:00,83.44,83.54,83.3,83.3,81300.0,58.589,58.6592,58.4907,58.4907,81300.0
2011-08-18 13:55:00,83.29,83.35,83.15,83.31,125600.0,58.4836,58.5258,58.3853,58.4977,125600.0
2011-08-18 14:00:00,83.3,84.0,83.26,83.85,224300.0,58.4907,58.9822,58.4626,58.8769,224300.0
2011-08-18 14:05:00,83.87,83.87,83.61,83.74,102600.0,58.8909,58.8909,58.7083,58.7996,102600.0
2011-08-18 14:10:00,83.73,83.9,83.5,83.63,134000.0,58.7926,58.912,58.6311,58.7224,134000.0
2011-08-18 14:15:00,83.64,83.98,83.62,83.95,80600.0,58.7294,58.9681,58.7154,58.9471,80600.0
2011-08-18 14:20:00,83.95,84.1,83.71,84.08,132100.0,58.9471,59.0524,58.7786,59.0384,132100.0
2011-08-18 14:25:00,84.08,84.15,83.89,83.97,193000.0,59.0384,59.0875,58.9049,58.9611,193000.0
2011-08-18 14:30:00,83.98,83.98,83.63,83.63,129200.0,58.9681,58.9681,58.7224,58.7224,129200.0
2011-08-18 14:35:00,83.64,83.92,83.62,83.73,171200.0,58.7294,58.926,58.7154,58.7926,171200.0
2011-08-18 14:40:00,83.73,83.73,83.46,83.51,92300.0,58.7926,58.7926,58.603,58.6381,92300.0
2011-08-18 14:45:00,83.53,83.56,83.3,83.47,92300.0,58.6522,58.6732,58.4907,58.61,92300.0
2011-08-18 14:50:00,83.46,83.46,83.12,83.22,105600.0,58.603,58.603,58.3643,58.4345,105600.0
2011-08-18 14:55:00,83.22,83.35,83.01,83.08,116100.0,58.4345,58.5258,58.287,58.3362,116100.0
2011-08-18 15:00:00,83.05,83.13,82.75,82.77,286900.0,58.3151,58.3713,58.1045,58.1185,286900.0
2011-08-18 15:05:00,82.78,83.21,82.78,82.8,117300.0,58.1255,58.4275,58.1255,58.1396,117300.0
2011-08-18 15:10:00,82.81,83.17,82.79,83.0,143500.0,58.1466,58.3994,58.1326,58.28,143500.0
2011-08-18 15:15:00,83.0,83.04,82.75,82.83,116900.0,58.28,58.3081,58.1045,58.1606,116900.0
2011-08-18 15:20:00,82.81,82.94,82.65,82.71,149700.0,58.1466,58.2379,58.0343,58.0764,149700.0
2011-08-18 15:25:00,82.72,83.26,82.67,83.22,149600.0,58.0834,58.4626,58.0483,58.4345,149600.0
2011-08-18 15:30:00,83.24,83.3,82.95,83.21,176300.0,58.4485,58.4907,58.2449,58.4275,176300.0
2011-08-18 15:35:00,83.23,83.24,82.65,82.76,218900.0,58.4415,58.4485,58.0343,58.1115,218900.0
2011-08-18 15:40:00,82.75,82.77,82.38,82.41,298000.0,58.1045,58.1185,57.8447,57.8657,298000.0
2011-08-18 15:45:00,82.39,82.84,82.37,82.7,349800.0,57.8517,58.1677,57.8376,58.0694,349800.0
2011-08-18 15:50:00,82.69,83.52,82.68,83.51,484400.0,58.0623,58.6451,58.0553,58.6381,484400.0
2011-08-18 15:55:00,83.5,83.7,83.18,83.32,543800.0,58.6311,58.7715,58.4064,58.5047,543800.0
2011-08-19 09:30:00,82.02,82.5,81.65,82.39,815600.0,57.5919,57.9289,57.3321,57.8517,815600.0
2011-08-19 09:35:00,82.3,83.52,82.29,83.34,237400.0,57.7885,58.6451,57.7815,58.5188,237400.0
2011-08-19 09:40:00,83.32,84.2,83.32,83.96,271000.0,58.5047,59.1226,58.5047,58.9541,271000.0
2011-08-19 09:45:00,83.87,83.88,82.9,83.06,273600.0,58.8909,58.8979,58.2098,58.3221,273600.0
2011-08-19 09:50:00,83.08,83.28,82.76,83.23,255300.0,58.3362,58.4766,58.1115,58.4415,255300.0
2011-08-19 09:55:00,83.18,83.87,83.12,83.69,265300.0,58.4064,58.8909,58.3643,58.7645,265300.0
2011-08-19 10:00:00,83.71,84.35,83.6,84.35,306000.0,58.7786,59.2279,58.7013,59.2279,306000.0
2011-08-19 10:05:00,84.32,84.49,83.63,83.96,170900.0,59.2069,59.3262,58.7224,58.9541,170900.0
2011-08-19 10:10:00,83.94,84.12,83.61,83.66,122800.0,58.9401,59.0664,58.7083,58.7434,122800.0
2011-08-19 10:15:00,83.69,84.56,83.61,84.34,128500.0,58.7645,59.3754,58.7083,59.2209,128500.0
2011-08-19 10:20:00,84.38,84.44,84.03,84.21,134200.0,59.249,59.2911,59.0032,59.1296,134200.0
2011-08-19 10:25:00,84.24,85.0,84.24,84.73,170800.0,59.1507,59.6844,59.1507,59.4948,170800.0
2011-08-19 10:30:00,84.72,84.9,84.47,84.64,157500.0,59.4877,59.6141,59.3122,59.4316,157500.0
2011-08-19 10:35:00,84.68,84.8,84.09,84.18,127400.0,59.4597,59.5439,59.0454,59.1086,127400.0
2011-08-19 10:40:00,84.22,84.5,83.92,84.15,182500.0,59.1367,59.3333,58.926,59.0875,182500.0
2011-08-19 10:45:00,84.12,84.13,83.65,84.03,138900.0,59.0664,59.0735,58.7364,59.0032,138900.0
2011-08-19 10:50:00,84.05,84.17,83.57,83.72,147000.0,59.0173,59.1016,58.6802,58.7856,147000.0
2011-08-19 10:55:00,83.72,83.88,83.5,83.52,219500.0,58.7856,58.8979,58.6311,58.6451,219500.0
2011-08-19 11:00:00,83.52,83.57,83.33,83.4,179400.0,58.6451,58.6802,58.5117,58.5609,179400.0
2011-08-19 11:05:00,83.4,83.47,83.13,83.19,136700.0,58.5609,58.61,58.3713,58.4134,136700.0
2011-08-19 11:10:00,83.21,83.29,82.73,82.87,178700.0,58.4275,58.4836,58.0904,58.1887,178700.0
2011-08-19 11:15:00,82.8,82.99,82.62,82.79,97300.0,58.1396,58.273,58.0132,58.1326,97300.0
2011-08-19 11:20:00,82.81,83.06,82.74,82.92,103800.0,58.1466,58.3221,58.0974,58.2238,103800.0
2011-08-19 11:25:00,82.92,82.94,82.61,82.8,86100.0,58.2238,58.2379,58.0062,58.1396,86100.0
2011-08-19 11:30:00,82.8,83.07,82.62,82.64,107800.0,58.1396,58.3292,58.0132,58.0272,107800.0
2011-08-19 11:35:00,82.64,82.69,82.2,82.4,211200.0,58.0272,58.0623,57.7183,57.8587,211200.0
2011-08-19 11:40:00,82.4,82.86,82.37,82.85,154400.0,57.8587,58.1817,57.8376,58.1747,154400.0
2011-08-19 11:45:00,82.87,82.87,82.53,82.79,92600.0,58.1887,58.1887,57.95,58.1326,92600.0
2011-08-19 11:50:00,82.81,83.23,82.77,83.19,98600.0,58.1466,58.4415,58.1185,58.4134,98600.0
2011-08-19 11:55:00,83.15,83.41,82.92,83.32,115200.0,58.3853,58.5679,58.2238,58.5047,115200.0
2011-08-19 12:00:00,83.31,83.4,82.93,82.96,88800.0,58.4977,58.5609,58.2309,58.2519,88800.0
2011-08-19 12:05:00,82.95,83.29,82.87,82.89,79900.0,58.2449,58.4836,58.1887,58.2028,79900.0
2011-08-19 12:10:00,82.87,82.95,82.7,82.94,60900.0,58.1887,58.2449,58.0694,58.2379,60900.0
2011-08-19 12:15:00,82.92,82.96,82.63,82.68,75500.0,58.2238,58.2519,58.0202,58.0553,75500.0
2011-08-19 12:20:00,82.66,82.71,82.34,82.42,84800.0,58.0413,58.0764,57.8166,57.8728,84800.0
2011-08-19 12:25:00,82.45,82.6,82.37,82.6,64400.0,57.8938,57.9991,57.8376,57.9991,64400.0
2011-08-19 12:30:00,82.56,82.75,82.54,82.66,73200.0,57.9711,58.1045,57.957,58.0413,73200.0
2011-08-19 12:35:00,82.7,82.79,82.51,82.53,99900.0,58.0694,58.1326,57.9359,57.95,99900.0
2011-08-19 12:40:00,82.53,82.76,82.5,82.63,54300.0,57.95,58.1115,57.9289,58.0202,54300.0
2011-08-19 12:45:00,82.6,82.9,82.59,82.89,62000.0,57.9991,58.2098,57.9921,58.2028,62000.0
2011-08-19 12:50:00,82.9,82.9,82.64,82.82,72100.0,58.2098,58.2098,58.0272,58.1536,72100.0
2011-08-19 12:55:00,82.81,82.83,82.5,82.54,99200.0,58.1466,58.1606,57.9289,57.957,99200.0
2011-08-19 13:00:00,82.56,82.61,82.41,82.5,90000.0,57.9711,58.0062,57.8657,57.9289,90000.0
2011-08-19 13:05:00,82.51,82.73,82.44,82.71,56100.0,57.9359,58.0904,57.8868,58.0764,56100.0
2011-08-19 13:10:00,82.69,82.84,82.61,82.63,60600.0,58.0623,58.1677,58.0062,58.0202,60600.0
2011-08-19 13:15:00,82.63,82.77,82.5,82.72,52600.0,58.0202,58.1185,57.9289,58.0834,52600.0
2011-08-19 13:20:00,82.74,82.74,82.51,82.51,42200.0,58.0974,58.0974,57.9359,57.9359,42200.0
2011-08-19 13:25:00,82.52,82.68,82.47,82.59,59000.0,57.943,58.0553,57.9079,57.9921,59000.0
2011-08-19 13:30:00,82.58,82.64,82.25,82.3,124100.0,57.9851,58.0272,57.7534,57.7885,124100.0
2011-08-19 13:35:00,82.29,82.41,82.23,82.27,69700.0,57.7815,57.8657,57.7393,57.7674,69700.0
2011-08-19 13:40:00,82.28,82.29,81.99,82.0,93500.0,57.7745,57.7815,57.5708,57.5778,93500.0
2011-08-19 13:45:00,82.0,82.32,81.98,82.31,116400.0,57.5778,57.8025,57.5638,57.7955,116400.0
2011-08-19 13:50:00,82.27,82.29,81.92,82.0,71600.0,57.7674,57.7815,57.5217,57.5778,71600.0
2011-08-19 13:55:00,82.01,82.1,81.91,81.91,83100.0,57.5849,57.6481,57.5146,57.5146,83100.0
2011-08-19 14:00:00,81.93,82.18,81.9,81.92,97300.0,57.5287,57.7042,57.5076,57.5217,97300.0
2011-08-19 14:05:00,81.92,81.97,81.58,81.68,203900.0,57.5217,57.5568,57.2829,57.3531,203900.0
2011-08-19 14:10:00,81.67,81.7,81.5,81.69,126000.0,57.3461,57.3672,57.2268,57.3602,126000.0
2011-08-19 14:15:00,81.69,81.74,81.34,81.34,150300.0,57.3602,57.3953,57.1144,57.1144,150300.0
2011-08-19 14:20:00,81.35,81.44,81.18,81.24,199800.0,57.1214,57.1846,57.0021,57.0442,199800.0
2011-08-19 14:25:00,81.2,81.22,81.03,81.03,232800.0,57.0161,57.0302,56.8967,56.8967,232800.0
2011-08-19 14:30:00,81.02,81.12,80.75,80.75,272700.0,56.8897,56.9599,56.7001,56.7001,272700.0
2011-08-19 14:35:00,80.75,81.1,80.71,81.06,157100.0,56.7001,56.9459,56.672,56.9178,157100.0
2011-08-19 14:40:00,81.06,81.3,80.88,81.2,128300.0,56.9178,57.0863,56.7914,57.0161,128300.0
2011-08-19 14:45:00,81.22,81.24,80.8,80.88,162700.0,57.0302,57.0442,56.7352,56.7914,162700.0
2011-08-19 14:50:00,80.88,81.0,80.58,80.81,165600.0,56.7914,56.8757,56.5808,56.7423,165600.0
2011-08-19 14:55:00,80.8,80.88,80.59,80.65,127600.0,56.7352,56.7914,56.5878,56.6299,127600.0
2011-08-19 15:00:00,80.63,80.77,80.5,80.6,185300.0,56.6159,56.7142,56.5246,56.5948,185300.0
2011-08-19 15:05:00,80.59,80.75,80.3,80.46,169200.0,56.5878,56.7001,56.3842,56.4965,169200.0
2011-08-19 15:10:00,80.47,80.57,80.15,80.23,211400.0,56.5035,56.5737,56.2788,56.335,211400.0
2011-08-19 15:15:00,80.26,80.35,80.06,80.3,217700.0,56.3561,56.4193,56.2156,56.3842,217700.0
2011-08-19 15:20:00,80.29,80.73,80.23,80.48,249700.0,56.3771,56.6861,56.335,56.5105,249700.0
2011-08-19 15:25:00,80.49,80.65,80.36,80.53,208200.0,56.5176,56.6299,56.4263,56.5457,208200.0
2011-08-19 15:30:00,80.54,80.63,80.25,80.27,208100.0,56.5527,56.6159,56.349,56.3631,208100.0
2011-08-19 15:35:00,80.26,80.44,80.25,80.36,175000.0,56.3561,56.4825,56.349,56.4263,175000.0
2011-08-19 15:40:00,80.38,80.45,80.17,80.26,253800.0,56.4403,56.4895,56.2929,56.3561,253800.0
2011-08-19 15:45:00,80.24,80.36,80.2,80.31,352000.0,56.342,56.4263,56.3139,56.3912,352000.0
2011-08-19 15:50:00,80.32,80.52,80.2,80.23,336500.0,56.3982,56.5386,56.3139,56.335,336500.0
2011-08-19 15:55:00,80.23,80.24,79.82,80.0,983500.0,56.335,56.342,56.0471,56.1735,983500.0
2011-08-22 09:30:00,82.94,83.04,82.11,82.15,444200.0,58.2379,58.3081,57.6551,57.6832,444200.0
2011-08-22 09:35:00,82.17,82.3,81.56,81.79,244300.0,57.6972,57.7885,57.2689,57.4304,244300.0
2011-08-22 09:40:00,81.79,82.03,81.32,81.86,300300.0,57.4304,57.5989,57.1004,57.4795,300300.0
2011-08-22 09:45:00,81.86,82.05,81.41,81.96,197300.0,57.4795,57.613,57.1636,57.5498,197300.0
2011-08-22 09:50:00,82.04,82.17,81.59,81.59,136400.0,57.6059,57.6972,57.29,57.29,136400.0
2011-08-22 09:55:00,81.55,81.87,81.52,81.68,152600.0,57.2619,57.4866,57.2408,57.3531,152600.0
2011-08-22 10:00:00,81.72,81.99,81.54,81.78,205200.0,57.3812,57.5708,57.2548,57.4234,205200.0
2011-08-22 10:05:00,81.77,81.78,81.22,81.42,247900.0,57.4163,57.4234,57.0302,57.1706,247900.0
2011-08-22 10:10:00,81.41,81.79,81.26,81.77,151500.0,57.1636,57.4304,57.0582,57.4163,151500.0
2011-08-22 10:15:00,81.76,81.94,81.54,81.88,128700.0,57.4093,57.5357,57.2548,57.4936,128700.0
2011-08-22 10:20:00,81.89,81.96,81.7,81.79,118500.0,57.5006,57.5498,57.3672,57.4304,118500.0
2011-08-22 10:25:00,81.81,82.04,81.65,81.87,150100.0,57.4444,57.6059,57.3321,57.4866,150100.0
2011-08-22 10:30:00,81.87,82.06,81.76,81.97,99700.0,57.4866,57.62,57.4093,57.5568,99700.0
2011-08-22 10:35:00,81.98,81.98,81.6,81.88,96100.0,57.5638,57.5638,57.297,57.4936,96100.0
2011-08-22 10:40:00,81.89,82.02,81.75,81.79,90600.0,57.5006,57.5919,57.4023,57.4304,90600.0
2011-08-22 10:45:00,81.8,82.1,81.8,81.93,91000.0,57.4374,57.6481,57.4374,57.5287,91000.0
2011-08-22 10:50:00,81.9,82.2,81.5,81.57,140400.0,57.5076,57.7183,57.2268,57.2759,140400.0
2011-08-22 10:55:00,81.58,81.76,81.25,81.32,147800.0,57.2829,57.4093,57.0512,57.1004,147800.0
2011-08-22 11:00:00,81.32,81.63,81.23,81.5,180600.0,57.1004,57.318,57.0372,57.2268,180600.0
2011-08-22 11:05:00,81.5,81.55,81.25,81.53,80900.0,57.2268,57.2619,57.0512,57.2478,80900.0
2011-08-22 11:10:00,81.5,81.56,81.24,81.34,107400.0,57.2268,57.2689,57.0442,57.1144,107400.0
2011-08-22 11:15:00,81.35,81.52,81.04,81.12,115600.0,57.1214,57.2408,56.9038,56.9599,115600.0
2011-08-22 11:20:00,81.1,81.19,80.75,80.86,190400.0,56.9459,57.0091,56.7001,56.7774,190400.0
2011-08-22 11:25:00,80.87,81.14,80.8,81.14,105800.0,56.7844,56.974,56.7352,56.974,105800.0
2011-08-22 11:30:00,81.14,81.22,80.72,80.72,131000.0,56.974,57.0302,56.6791,56.6791,131000.0
2011-08-22 11:35:00,80.72,80.74,80.4,80.42,87800.0,56.6791,56.6931,56.4544,56.4684,87800.0
2011-08-22 11:40:00,80.43,80.62,80.32,80.34,159000.0,56.4754,56.6089,56.3982,56.4122,159000.0
2011-08-22 11:45:00,80.32,80.48,80.23,80.43,63800.0,56.3982,56.5105,56.335,56.4754,63800.0
2011-08-22 11:50:00,80.48,80.48,80.2,80.26,55800.0,56.5105,56.5105,56.3139,56.3561,55800.0
2011-08-22 11:55:00,80.22,80.35,80.1,80.28,111100.0,56.328,56.4193,56.2437,56.3701,111100.0
2011-08-22 12:00:00,80.29,80.44,80.22,80.39,60900.0,56.3771,56.4825,56.328,56.4474,60900.0
2011-08-22 12:05:00,80.36,80.78,80.3,80.71,82000.0,56.4263,56.7212,56.3842,56.672,82000.0
2011-08-22 12:10:00,80.7,80.76,80.53,80.6,53100.0,56.665,56.7072,56.5457,56.5948,53100.0
2011-08-22 12:15:00,80.63,80.63,80.31,80.61,74600.0,56.6159,56.6159,56.3912,56.6018,74600.0
2011-08-22 12:20:00,80.6,80.91,80.5,80.5,89800.0,56.5948,56.8125,56.5246,56.5246,89800.0
2011-08-22 12:25:00,80.5,80.79,80.45,80.51,101900.0,56.5246,56.7282,56.4895,56.5316,101900.0
2011-08-22 12:30:00,80.48,80.78,80.34,80.43,47000.0,56.5105,56.7212,56.4122,56.4754,47000.0
2011-08-22 12:35:00,80.43,80.61,80.36,80.61,52000.0,56.4754,56.6018,56.4263,56.6018,52000.0
2011-08-22 12:40:00,80.59,80.77,80.44,80.7,47600.0,56.5878,56.7142,56.4825,56.665,47600.0
2011-08-22 12:45:00,80.71,81.15,80.63,81.1,46700.0,56.672,56.981,56.6159,56.9459,46700.0
2011-08-22 12:50:00,81.06,81.28,80.82,81.28,105800.0,56.9178,57.0723,56.7493,57.0723,105800.0
2011-08-22 12:55:00,81.29,81.4,81.12,81.33,65600.0,57.0793,57.1565,56.9599,57.1074,65600.0
2011-08-22 13:00:00,81.32,81.5,81.17,81.5,69500.0,57.1004,57.2268,56.995,57.2268,69500.0
2011-08-22 13:05:00,81.51,81.59,81.35,81.38,83700.0,57.2338,57.29,57.1214,57.1425,83700.0
2011-08-22 13:10:00,81.36,81.39,81.17,81.17,36700.0,57.1285,57.1495,56.995,56.995,36700.0
2011-08-22 13:15:00,81.21,81.39,81.11,81.37,66100.0,57.0231,57.1495,56.9529,57.1355,66100.0
2011-08-22 13:20:00,81.38,81.61,81.32,81.41,59400.0,57.1425,57.304,57.1004,57.1636,59400.0
2011-08-22 13:25:00,81.4,81.48,81.13,81.17,80100.0,57.1565,57.2127,56.967,56.995,80100.0
2011-08-22 13:30:00,81.17,81.39,80.85,80.88,71400.0,56.995,57.1495,56.7703,56.7914,71400.0
2011-08-22 13:35:00,80.84,81.03,80.77,81.03,54300.0,56.7633,56.8967,56.7142,56.8967,54300.0
2011-08-22 13:40:00,81.01,81.16,80.93,80.96,28300.0,56.8827,56.988,56.8265,56.8476,28300.0
2011-08-22 13:45:00,80.94,80.98,80.69,80.88,49900.0,56.8335,56.8616,56.658,56.7914,49900.0
2011-08-22 13:50:00,80.88,80.9,80.53,80.6,75100.0,56.7914,56.8055,56.5457,56.5948,75100.0
2011-08-22 13:55:00,80.62,81.0,80.57,81.0,59200.0,56.6089,56.8757,56.5737,56.8757,59200.0
2011-08-22 14:00:00,80.99,81.08,80.73,80.82,66400.0,56.8687,56.9318,56.6861,56.7493,66400.0
2011-08-22 14:05:00,80.79,81.09,80.71,80.78,47600.0,56.7282,56.9389,56.672,56.7212,47600.0
2011-08-22 14:10:00,80.79,81.0,80.76,80.85,42300.0,56.7282,56.8757,56.7072,56.7703,42300.0
2011-08-22 14:15:00,80.87,81.18,80.68,80.8,110200.0,56.7844,57.0021,56.651,56.7352,110200.0
2011-08-22 14:20:00,80.8,81.1,80.78,80.91,62400.0,56.7352,56.9459,56.7212,56.8125,62400.0
2011-08-22 14:25:00,80.96,80.99,80.72,80.83,53400.0,56.8476,56.8687,56.6791,56.7563,53400.0
2011-08-22 14:30:00,80.81,80.82,80.53,80.74,76800.0,56.7423,56.7493,56.5457,56.6931,76800.0
2011-08-22 14:35:00,80.74,80.86,80.53,80.64,56400.0,56.6931,56.7774,56.5457,56.6229,56400.0
2011-08-22 14:40:00,80.65,80.84,80.59,80.67,59900.0,56.6299,56.7633,56.5878,56.644,59900.0
2011-08-22 14:45:00,80.66,80.77,80.6,80.64,64800.0,56.6369,56.7142,56.5948,56.6229,64800.0
2011-08-22 14:50:00,80.64,80.68,80.26,80.34,99800.0,56.6229,56.651,56.3561,56.4122,99800.0
2011-08-22 14:55:00,80.34,80.48,80.25,80.32,60000.0,56.4122,56.5105,56.349,56.3982,60000.0
2011-08-22 15:00:00,80.29,80.47,80.25,80.37,75600.0,56.3771,56.5035,56.349,56.4333,75600.0
2011-08-22 15:05:00,80.41,80.6,80.31,80.41,91800.0,56.4614,56.5948,56.3912,56.4614,91800.0
2011-08-22 15:10:00,80.42,80.61,80.32,80.52,101900.0,56.4684,56.6018,56.3982,56.5386,101900.0
2011-08-22 15:15:00,80.51,80.54,80.27,80.33,91300.0,56.5316,56.5527,56.3631,56.4052,91300.0
2011-08-22 15:20:00,80.34,80.56,80.2,80.37,140200.0,56.4122,56.5667,56.3139,56.4333,140200.0
2011-08-22 15:25:00,80.4,80.49,80.18,80.36,135200.0,56.4544,56.5176,56.2999,56.4263,135200.0
2011-08-22 15:30:00,80.35,80.49,80.23,80.31,144700.0,56.4193,56.5176,56.335,56.3912,144700.0
2011-08-22 15:35:00,80.32,80.44,80.21,80.23,98400.0,56.3982,56.4825,56.321,56.335,98400.0
2011-08-22 15:40:00,80.24,80.36,80.04,80.36,170100.0,56.342,56.4263,56.2016,56.4263,170100.0
2011-08-22 15:45:00,80.36,80.42,79.9,79.95,307200.0,56.4263,56.4684,56.1033,56.1384,307200.0
2011-08-22 15:50:00,79.95,80.0,79.56,79.71,320300.0,56.1384,56.1735,55.8646,55.9699,320300.0
2011-08-22 15:55:00,79.73,79.94,79.66,79.9,328100.0,55.9839,56.1314,55.9348,56.1033,328100.0
2011-08-23 09:30:00,80.54,80.88,80.0,80.17,265500.0,56.5527,56.7914,56.1735,56.2929,265500.0
2011-08-23 09:35:00,80.2,80.38,80.0,80.09,170600.0,56.3139,56.4403,56.1735,56.2367,170600.0
2011-08-23 09:40:00,80.04,80.47,79.95,80.17,167500.0,56.2016,56.5035,56.1384,56.2929,167500.0
2011-08-23 09:45:00,80.11,80.49,80.03,80.45,201300.0,56.2507,56.5176,56.1946,56.4895,201300.0
2011-08-23 09:50:00,80.47,80.52,80.11,80.25,127900.0,56.5035,56.5386,56.2507,56.349,127900.0
2011-08-23 09:55:00,80.27,80.29,79.8,79.88,197800.0,56.3631,56.3771,56.0331,56.0892,197800.0
2011-08-23 10:00:00,79.89,80.63,79.87,80.26,372800.0,56.0963,56.6159,56.0822,56.3561,372800.0
2011-08-23 10:05:00,80.24,80.61,80.24,80.46,390600.0,56.342,56.6018,56.342,56.4965,390600.0
2011-08-23 10:10:00,80.47,80.66,80.25,80.38,237100.0,56.5035,56.6369,56.349,56.4403,237100.0
2011-08-23 10:15:00,80.38,80.43,80.1,80.14,109500.0,56.4403,56.4754,56.2437,56.2718,109500.0
2011-08-23 10:20:00,80.13,80.39,80.11,80.33,91300.0,56.2648,56.4474,56.2507,56.4052,91300.0
2011-08-23 10:25:00,80.31,80.52,80.27,80.4,182300.0,56.3912,56.5386,56.3631,56.4544,182300.0
2011-08-23 10:30:00,80.42,80.49,80.17,80.27,127200.0,56.4684,56.5176,56.2929,56.3631,127200.0
2011-08-23 10:35:00,80.31,80.53,80.3,80.51,191600.0,56.3912,56.5457,56.3842,56.5316,191600.0
2011-08-23 10:40:00,80.51,80.64,80.35,80.59,282100.0,56.5316,56.6229,56.4193,56.5878,282100.0
2011-08-23 10:45:00,80.57,80.59,80.45,80.53,152400.0,56.5737,56.5878,56.4895,56.5457,152400.0
2011-08-23 10:50:00,80.54,80.58,80.24,80.31,121900.0,56.5527,56.5808,56.342,56.3912,121900.0
2011-08-23 10:55:00,80.32,80.45,79.96,80.0,135800.0,56.3982,56.4895,56.1454,56.1735,135800.0
2011-08-23 11:00:00,80.01,80.26,79.98,80.14,114500.0,56.1805,56.3561,56.1595,56.2718,114500.0
2011-08-23 11:05:00,80.13,80.22,79.95,80.07,105100.0,56.2648,56.328,56.1384,56.2227,105100.0
2011-08-23 11:10:00,80.08,80.3,79.92,80.25,90300.0,56.2297,56.3842,56.1173,56.349,90300.0
2011-08-23 11:15:00,80.28,80.36,79.98,80.27,196900.0,56.3701,56.4263,56.1595,56.3631,196900.0
2011-08-23 11:20:00,80.24,80.31,80.07,80.26,100600.0,56.342,56.3912,56.2227,56.3561,100600.0
2011-08-23 11:25:00,80.26,80.41,80.24,80.37,89900.0,56.3561,56.4614,56.342,56.4333,89900.0
2011-08-23 11:30:00,80.37,80.39,80.17,80.31,133000.0,56.4333,56.4474,56.2929,56.3912,133000.0
2011-08-23 11:35:00,80.3,80.54,80.28,80.46,163900.0,56.3842,56.5527,56.3701,56.4965,163900.0
2011-08-23 11:40:00,80.46,80.64,80.39,80.62,164500.0,56.4965,56.6229,56.4474,56.6089,164500.0
2011-08-23 11:45:00,80.65,80.98,80.65,80.97,173700.0,56.6299,56.8616,56.6299,56.8546,173700.0
2011-08-23 11:50:00,80.95,81.2,80.94,81.05,125200.0,56.8406,57.0161,56.8335,56.9108,125200.0
2011-08-23 11:55:00,81.05,81.44,81.0,81.34,138700.0,56.9108,57.1846,56.8757,57.1144,138700.0
2011-08-23 12:00:00,81.33,81.4,81.1,81.14,94000.0,57.1074,57.1565,56.9459,56.974,94000.0
2011-08-23 12:05:00,81.17,81.34,81.1,81.29,62400.0,56.995,57.1144,56.9459,57.0793,62400.0
2011-08-23 12:10:00,81.32,81.4,81.12,81.28,104100.0,57.1004,57.1565,56.9599,57.0723,104100.0
2011-08-23 12:15:00,81.29,81.4,81.12,81.12,70800.0,57.0793,57.1565,56.9599,56.9599,70800.0
2011-08-23 12:20:00,81.15,81.31,81.05,81.15,60400.0,56.981,57.0933,56.9108,56.981,60400.0
2011-08-23 12:25:00,81.17,81.33,81.16,81.23,57300.0,56.995,57.1074,56.988,57.0372,57300.0
2011-08-23 12:30:00,81.24,81.47,81.23,81.31,57000.0,57.0442,57.2057,57.0372,57.0933,57000.0
2011-08-23 12:35:00,81.33,81.48,81.31,81.39,40900.0,57.1074,57.2127,57.0933,57.1495,40900.0
2011-08-23 12:40:00,81.41,81.61,81.36,81.5,113800.0,57.1636,57.304,57.1285,57.2268,113800.0
2011-08-23 12:45:00,81.49,81.55,81.27,81.32,58400.0,57.2197,57.2619,57.0653,57.1004,58400.0
2011-08-23 12:50:00,81.3,81.68,81.29,81.62,78300.0,57.0863,57.3531,57.0793,57.311,78300.0
2011-08-23 12:55:00,81.64,81.78,81.59,81.61,81000.0,57.3251,57.4234,57.29,57.304,81000.0
2011-08-23 13:00:00,81.63,81.83,81.63,81.78,111000.0,57.318,57.4585,57.318,57.4234,111000.0
2011-08-23 13:05:00,81.78,81.87,81.62,81.63,96600.0,57.4234,57.4866,57.311,57.318,96600.0
2011-08-23 13:10:00,81.62,81.66,81.45,81.54,48400.0,57.311,57.3391,57.1917,57.2548,48400.0
2011-08-23 13:15:00,81.56,81.66,81.41,81.54,77000.0,57.2689,57.3391,57.1636,57.2548,77000.0
2011-08-23 13:20:00,81.56,81.68,81.51,81.51,48100.0,57.2689,57.3531,57.2338,57.2338,48100.0
2011-08-23 13:25:00,81.49,81.6,81.49,81.58,32700.0,57.2197,57.297,57.2197,57.2829,32700.0
2011-08-23 13:30:00,81.58,81.66,81.39,81.42,59300.0,57.2829,57.3391,57.1495,57.1706,59300.0
2011-08-23 13:35:00,81.43,81.54,81.41,81.52,42000.0,57.1776,57.2548,57.1636,57.2408,42000.0
2011-08-23 13:40:00,81.53,81.58,81.39,81.51,68100.0,57.2478,57.2829,57.1495,57.2338,68100.0
2011-08-23 13:45:00,81.51,81.66,81.51,81.6,46900.0,57.2338,57.3391,57.2338,57.297,46900.0
2011-08-23 13:50:00,81.61,81.65,81.0,81.31,142900.0,57.304,57.3321,56.8757,57.0933,142900.0
2011-08-23 13:55:00,81.3,81.38,81.01,81.29,151500.0,57.0863,57.1425,56.8827,57.0793,151500.0
2011-08-23 14:00:00,81.31,81.46,81.11,81.46,94700.0,57.0933,57.1987,56.9529,57.1987,94700.0
2011-08-23 14:05:00,81.46,81.54,81.18,81.24,82700.0,57.1987,57.2548,57.0021,57.0442,82700.0
2011-08-23 14:10:00,81.24,81.39,80.95,81.08,87400.0,57.0442,57.1495,56.8406,56.9318,87400.0
2011-08-23 14:15:00,81.09,81.34,81.02,81.28,71100.0,56.9389,57.1144,56.8897,57.0723,71100.0
2011-08-23 14:20:00,81.27,81.27,80.87,81.17,100800.0,57.0653,57.0653,56.7844,56.995,100800.0
2011-08-23 14:25:00,81.19,81.61,81.18,81.61,94200.0,57.0091,57.304,57.0021,57.304,94200.0
2011-08-23 14:30:00,81.6,81.86,81.48,81.68,103400.0,57.297,57.4795,57.2127,57.3531,103400.0
2011-08-23 14:35:00,81.68,81.85,81.53,81.72,110000.0,57.3531,57.4725,57.2478,57.3812,110000.0
2011-08-23 14:40:00,81.7,81.78,81.57,81.74,65400.0,57.3672,57.4234,57.2759,57.3953,65400.0
2011-08-23 14:45:00,81.76,81.97,81.66,81.93,81700.0,57.4093,57.5568,57.3391,57.5287,81700.0
2011-08-23 14:50:00,81.95,82.13,81.85,82.12,137700.0,57.5427,57.6691,57.4725,57.6621,137700.0
2011-08-23 14:55:00,82.13,82.15,81.91,82.12,88800.0,57.6691,57.6832,57.5146,57.6621,88800.0
2011-08-23 15:00:00,82.14,82.6,82.09,82.53,220200.0,57.6761,57.9991,57.641,57.95,220200.0
2011-08-23 15:05:00,82.53,82.84,82.41,82.84,109300.0,57.95,58.1677,57.8657,58.1677,109300.0
2011-08-23 15:10:00,82.82,83.0,82.74,82.97,154700.0,58.1536,58.28,58.0974,58.2589,154700.0
2011-08-23 15:15:00,82.95,82.96,82.65,82.73,130800.0,58.2449,58.2519,58.0343,58.0904,130800.0
2011-08-23 15:20:00,82.74,82.97,82.69,82.85,134600.0,58.0974,58.2589,58.0623,58.1747,134600.0
2011-08-23 15:25:00,82.83,83.0,82.48,82.57,129000.0,58.1606,58.28,57.9149,57.9781,129000.0
2011-08-23 15:30:00,82.58,82.61,82.29,82.36,184300.0,57.9851,58.0062,57.7815,57.8306,184300.0
2011-08-23 15:35:00,82.33,82.59,82.33,82.57,135300.0,57.8096,57.9921,57.8096,57.9781,135300.0
2011-08-23 15:40:00,82.59,82.73,82.24,82.44,207100.0,57.9921,58.0904,57.7464,57.8868,207100.0
2011-08-23 15:45:00,82.43,82.54,82.27,82.49,221200.0,57.8798,57.957,57.7674,57.9219,221200.0
2011-08-23 15:50:00,82.48,82.65,82.44,82.62,368000.0,57.9149,58.0343,57.8868,58.0132,368000.0
2011-08-23 15:55:00,82.63,82.93,82.54,82.85,621700.0,58.0202,58.2309,57.957,58.1747,621700.0
2011-08-24 09:30:00,83.24,83.38,82.32,83.06,302900.0,58.4485,58.5468,57.8025,58.3221,302900.0
2011-08-24 09:35:00,83.06,83.16,82.2,82.2,210700.0,58.3221,58.3924,57.7183,57.7183,210700.0
2011-08-24 09:40:00,82.29,83.26,82.21,83.26,145900.0,57.7815,58.4626,57.7253,58.4626,145900.0
2011-08-24 09:45:00,83.26,83.92,83.25,83.82,195400.0,58.4626,58.926,58.4556,58.8558,195400.0
2011-08-24 09:50:00,83.78,84.1,83.42,84.09,148100.0,58.8277,59.0524,58.5749,59.0454,148100.0
2011-08-24 09:55:00,84.1,84.38,83.9,84.32,158900.0,59.0524,59.249,58.912,59.2069,158900.0
2011-08-24 10:00:00,84.32,85.0,84.22,84.82,233200.0,59.2069,59.6844,59.1367,59.558,233200.0
2011-08-24 10:05:00,84.8,84.94,84.48,84.51,224600.0,59.5439,59.6422,59.3192,59.3403,224600.0
2011-08-24 10:10:00,84.5,84.69,84.35,84.41,129800.0,59.3333,59.4667,59.2279,59.2701,129800.0
2011-08-24 10:15:00,84.4,84.6,84.36,84.57,153700.0,59.263,59.4035,59.235,59.3824,153700.0
2011-08-24 10:20:00,84.56,84.56,84.05,84.32,70000.0,59.3754,59.3754,59.0173,59.2069,70000.0
2011-08-24 10:25:00,84.3,84.47,84.2,84.23,76000.0,59.1928,59.3122,59.1226,59.1437,76000.0
2011-08-24 10:30:00,84.23,84.28,83.83,83.92,116300.0,59.1437,59.1788,58.8628,58.926,116300.0
2011-08-24 10:35:00,83.96,84.15,83.84,84.12,96700.0,58.9541,59.0875,58.8698,59.0664,96700.0
2011-08-24 10:40:00,84.11,84.37,84.01,84.25,83000.0,59.0594,59.242,58.9892,59.1577,83000.0
2011-08-24 10:45:00,84.23,84.28,83.68,83.75,129100.0,59.1437,59.1788,58.7575,58.8066,129100.0
2011-08-24 10:50:00,83.75,84.08,83.64,83.78,79000.0,58.8066,59.0384,58.7294,58.8277,79000.0
2011-08-24 10:55:00,83.77,83.8,83.5,83.51,147200.0,58.8207,58.8417,58.6311,58.6381,147200.0
2011-08-24 11:00:00,83.52,83.55,83.02,83.21,199800.0,58.6451,58.6662,58.2941,58.4275,199800.0
2011-08-24 11:05:00,83.23,83.64,83.16,83.63,149700.0,58.4415,58.7294,58.3924,58.7224,149700.0
2011-08-24 11:10:00,83.64,84.67,83.5,83.78,99700.0,58.7294,59.4526,58.6311,58.8277,99700.0
2011-08-24 11:15:00,83.76,83.76,83.31,83.43,98600.0,58.8137,58.8137,58.4977,58.5819,98600.0
2011-08-24 11:20:00,83.4,83.77,83.22,83.67,117500.0,58.5609,58.8207,58.4345,58.7505,117500.0
2011-08-24 11:25:00,83.7,83.98,83.61,83.7,89900.0,58.7715,58.9681,58.7083,58.7715,89900.0
2011-08-24 11:30:00,83.71,83.79,83.47,83.6,78900.0,58.7786,58.8347,58.61,58.7013,78900.0
2011-08-24 11:35:00,83.64,83.92,83.64,83.81,65100.0,58.7294,58.926,58.7294,58.8488,65100.0
2011-08-24 11:40:00,83.79,83.79,83.4,83.49,56000.0,58.8347,58.8347,58.5609,58.6241,56000.0
2011-08-24 11:45:00,83.46,83.53,83.14,83.46,96100.0,58.603,58.6522,58.3783,58.603,96100.0
2011-08-24 11:50:00,83.47,83.67,83.26,83.46,80700.0,58.61,58.7505,58.4626,58.603,80700.0
2011-08-24 11:55:00,83.48,83.55,83.2,83.28,74600.0,58.6171,58.6662,58.4204,58.4766,74600.0
2011-08-24 12:00:00,83.25,83.25,82.8,82.92,186000.0,58.4556,58.4556,58.1396,58.2238,186000.0
2011-08-24 12:05:00,82.87,82.98,82.68,82.73,67200.0,58.1887,58.266,58.0553,58.0904,67200.0
2011-08-24 12:10:00,82.75,82.89,82.6,82.83,68200.0,58.1045,58.2028,57.9991,58.1606,68200.0
2011-08-24 12:15:00,82.84,82.99,82.73,82.77,66800.0,58.1677,58.273,58.0904,58.1185,66800.0
2011-08-24 12:20:00,82.76,83.05,82.7,82.98,62200.0,58.1115,58.3151,58.0694,58.266,62200.0
2011-08-24 12:25:00,82.95,82.97,82.76,82.95,33900.0,58.2449,58.2589,58.1115,58.2449,33900.0
2011-08-24 12:30:00,82.95,83.06,82.84,82.93,41900.0,58.2449,58.3221,58.1677,58.2309,41900.0
2011-08-24 12:35:00,82.96,83.07,82.84,82.97,64400.0,58.2519,58.3292,58.1677,58.2589,64400.0
2011-08-24 12:40:00,82.97,83.13,82.84,83.02,53200.0,58.2589,58.3713,58.1677,58.2941,53200.0
2011-08-24 12:45:00,83.0,83.04,82.66,82.89,77600.0,58.28,58.3081,58.0413,58.2028,77600.0
2011-08-24 12:50:00,82.9,83.05,82.84,83.0,73000.0,58.2098,58.3151,58.1677,58.28,73000.0
2011-08-24 12:55:00,83.0,83.43,82.96,83.31,108100.0,58.28,58.5819,58.2519,58.4977,108100.0
2011-08-24 13:00:00,83.34,83.65,83.2,83.47,109900.0,58.5188,58.7364,58.4204,58.61,109900.0
2011-08-24 13:05:00,83.48,83.58,83.29,83.29,57000.0,58.6171,58.6873,58.4836,58.4836,57000.0
2011-08-24 13:10:00,83.29,83.55,83.25,83.51,49300.0,58.4836,58.6662,58.4556,58.6381,49300.0
2011-08-24 13:15:00,83.54,83.75,83.48,83.66,49100.0,58.6592,58.8066,58.6171,58.7434,49100.0
2011-08-24 13:20:00,83.67,84.13,83.66,83.93,118700.0,58.7505,59.0735,58.7434,58.933,118700.0
2011-08-24 13:25:00,83.92,84.13,83.83,83.96,79600.0,58.926,59.0735,58.8628,58.9541,79600.0
2011-08-24 13:30:00,83.96,84.08,83.75,83.85,81500.0,58.9541,59.0384,58.8066,58.8769,81500.0
2011-08-24 13:35:00,83.85,84.04,83.79,83.82,80500.0,58.8769,59.0103,58.8347,58.8558,80500.0
2011-08-24 13:40:00,83.8,83.8,83.56,83.64,80400.0,58.8417,58.8417,58.6732,58.7294,80400.0
2011-08-24 13:45:00,83.66,83.8,83.46,83.79,72700.0,58.7434,58.8417,58.603,58.8347,72700.0
2011-08-24 13:50:00,83.76,83.84,83.58,83.79,48400.0,58.8137,58.8698,58.6873,58.8347,48400.0
2011-08-24 13:55:00,83.78,84.06,83.73,84.04,75900.0,58.8277,59.0243,58.7926,59.0103,75900.0
2011-08-24 14:00:00,84.03,84.05,83.77,83.9,60400.0,59.0032,59.0173,58.8207,58.912,60400.0
2011-08-24 14:05:00,83.9,84.04,83.8,83.98,82300.0,58.912,59.0103,58.8417,58.9681,82300.0
2011-08-24 14:10:00,83.98,84.19,83.98,84.16,82000.0,58.9681,59.1156,58.9681,59.0945,82000.0
2011-08-24 14:15:00,84.16,84.17,83.83,83.97,61900.0,59.0945,59.1016,58.8628,58.9611,61900.0
2011-08-24 14:20:00,83.98,83.98,83.6,83.77,77100.0,58.9681,58.9681,58.7013,58.8207,77100.0
2011-08-24 14:25:00,83.76,83.85,83.59,83.67,70400.0,58.8137,58.8769,58.6943,58.7505,70400.0
2011-08-24 14:30:00,83.69,83.85,83.63,83.82,47100.0,58.7645,58.8769,58.7224,58.8558,47100.0
2011-08-24 14:35:00,83.8,83.85,83.62,83.85,43400.0,58.8417,58.8769,58.7154,58.8769,43400.0
2011-08-24 14:40:00,83.85,84.08,83.77,84.0,52300.0,58.8769,59.0384,58.8207,58.9822,52300.0
2011-08-24 14:45:00,83.99,84.06,83.84,83.91,45600.0,58.9752,59.0243,58.8698,58.919,45600.0
2011-08-24 14:50:00,83.91,84.17,83.83,84.17,96300.0,58.919,59.1016,58.8628,59.1016,96300.0
2011-08-24 14:55:00,84.18,84.43,84.09,84.37,166400.0,59.1086,59.2841,59.0454,59.242,166400.0
2011-08-24 15:00:00,84.37,84.43,84.11,84.32,81800.0,59.242,59.2841,59.0594,59.2069,81800.0
2011-08-24 15:05:00,84.3,84.41,84.24,84.31,119300.0,59.1928,59.2701,59.1507,59.1999,119300.0
2011-08-24 15:10:00,84.3,84.63,84.24,84.6,103700.0,59.1928,59.4245,59.1507,59.4035,103700.0
2011-08-24 15:15:00,84.61,85.09,84.61,85.09,295000.0,59.4105,59.7475,59.4105,59.7475,295000.0
2011-08-24 15:20:00,85.09,85.18,84.9,85.11,214600.0,59.7475,59.8107,59.6141,59.7616,214600.0
2011-08-24 15:25:00,85.11,85.12,84.91,85.0,144800.0,59.7616,59.7686,59.6212,59.6844,144800.0
2011-08-24 15:30:00,85.02,85.4,85.01,85.38,206700.0,59.6984,59.9652,59.6914,59.9512,206700.0
2011-08-24 15:35:00,85.38,85.52,85.3,85.35,325300.0,59.9512,60.0495,59.895,59.9301,325300.0
2011-08-24 15:40:00,85.35,85.7,85.35,85.69,247600.0,59.9301,60.1759,59.9301,60.1688,247600.0
2011-08-24 15:45:00,85.68,85.72,85.32,85.42,226400.0,60.1618,60.1899,59.909,59.9793,226400.0
2011-08-24 15:50:00,85.43,85.58,85.34,85.52,259100.0,59.9863,60.0916,59.9231,60.0495,259100.0
2011-08-24 15:55:00,85.55,85.55,85.33,85.41,379800.0,60.0705,60.0705,59.9161,59.9722,379800.0
2011-08-25 09:30:00,86.24,86.86,85.87,86.66,376200.0,60.555,60.9904,60.2952,60.85,376200.0
2011-08-25 09:35:00,86.7,86.7,85.74,85.77,207500.0,60.878,60.878,60.204,60.225,207500.0
2011-08-25 09:40:00,85.73,85.84,85.4,85.82,213300.0,60.1969,60.2742,59.9652,60.2601,213300.0
2011-08-25 09:45:00,85.84,86.19,85.09,85.09,177900.0,60.2742,60.5199,59.7475,59.7475,177900.0
2011-08-25 09:50:00,85.1,85.5,84.51,84.65,232600.0,59.7546,60.0354,59.3403,59.4386,232600.0
2011-08-25 09:55:00,84.66,84.95,84.44,84.83,132800.0,59.4456,59.6492,59.2911,59.565,132800.0
2011-08-25 10:00:00,84.83,84.9,84.0,84.58,189900.0,59.565,59.6141,58.9822,59.3894,189900.0
2011-08-25 10:05:00,84.56,84.81,84.23,84.81,110900.0,59.3754,59.5509,59.1437,59.5509,110900.0
2011-08-25 10:10:00,84.8,85.06,84.46,85.02,131300.0,59.5439,59.7265,59.3052,59.6984,131300.0
2011-08-25 10:15:00,85.0,85.17,84.5,84.62,127700.0,59.6844,59.8037,59.3333,59.4175,127700.0
2011-08-25 10:20:00,84.6,84.73,83.8,84.17,201700.0,59.4035,59.4948,58.8417,59.1016,201700.0
2011-08-25 10:25:00,84.14,84.35,83.82,84.22,141300.0,59.0805,59.2279,58.8558,59.1367,141300.0
2011-08-25 10:30:00,84.18,84.42,83.94,84.26,137400.0,59.1086,59.2771,58.9401,59.1647,137400.0
2011-08-25 10:35:00,84.26,84.31,83.89,83.98,136300.0,59.1647,59.1999,58.9049,58.9681,136300.0
2011-08-25 10:40:00,84.05,84.3,83.88,83.95,127100.0,59.0173,59.1928,58.8979,58.9471,127100.0
2011-08-25 10:45:00,83.92,84.0,83.44,83.65,175900.0,58.926,58.9822,58.589,58.7364,175900.0
2011-08-25 10:50:00,83.67,83.96,83.42,83.74,123400.0,58.7505,58.9541,58.5749,58.7996,123400.0
2011-08-25 10:55:00,83.72,84.02,83.65,83.94,87700.0,58.7856,58.9962,58.7364,58.9401,87700.0
2011-08-25 11:00:00,83.95,84.27,83.95,84.14,85700.0,58.9471,59.1718,58.9471,59.0805,85700.0
2011-08-25 11:05:00,84.14,84.2,83.75,83.8,95400.0,59.0805,59.1226,58.8066,58.8417,95400.0
2011-08-25 11:10:00,83.75,84.15,83.7,84.03,91300.0,58.8066,59.0875,58.7715,59.0032,91300.0
2011-08-25 11:15:00,84.02,84.4,83.97,84.17,85900.0,58.9962,59.263,58.9611,59.1016,85900.0
2011-08-25 11:20:00,84.17,84.58,84.12,84.48,89300.0,59.1016,59.3894,59.0664,59.3192,89300.0
2011-08-25 11:25:00,84.53,84.7,84.39,84.47,108900.0,59.3543,59.4737,59.256,59.3122,108900.0
2011-08-25 11:30:00,84.47,84.66,84.41,84.56,70200.0,59.3122,59.4456,59.2701,59.3754,70200.0
2011-08-25 11:35:00,84.55,84.65,84.16,84.26,70800.0,59.3684,59.4386,59.0945,59.1647,70800.0
2011-08-25 11:40:00,84.25,84.33,83.88,83.98,65300.0,59.1577,59.2139,58.8979,58.9681,65300.0
2011-08-25 11:45:00,83.98,84.29,83.89,84.24,52000.0,58.9681,59.1858,58.9049,59.1507,52000.0
2011-08-25 11:50:00,84.24,84.41,84.19,84.23,32800.0,59.1507,59.2701,59.1156,59.1437,32800.0
2011-08-25 11:55:00,84.31,84.56,84.31,84.36,46000.0,59.1999,59.3754,59.1999,59.235,46000.0
2011-08-25 12:00:00,84.38,84.56,84.32,84.32,31400.0,59.249,59.3754,59.2069,59.2069,31400.0
2011-08-25 12:05:00,84.31,84.32,84.06,84.06,61800.0,59.1999,59.2069,59.0243,59.0243,61800.0
2011-08-25 12:10:00,84.1,84.25,84.02,84.16,47700.0,59.0524,59.1577,58.9962,59.0945,47700.0
2011-08-25 12:15:00,84.16,84.2,83.82,83.82,37600.0,59.0945,59.1226,58.8558,58.8558,37600.0
2011-08-25 12:20:00,83.8,83.89,83.65,83.82,58000.0,58.8417,58.9049,58.7364,58.8558,58000.0
2011-08-25 12:25:00,83.82,83.92,83.72,83.87,31500.0,58.8558,58.926,58.7856,58.8909,31500.0
2011-08-25 12:30:00,83.86,83.87,83.51,83.54,73200.0,58.8839,58.8909,58.6381,58.6592,73200.0
2011-08-25 12:35:00,83.56,83.62,83.35,83.55,86200.0,58.6732,58.7154,58.5258,58.6662,86200.0
2011-08-25 12:40:00,83.56,83.68,83.36,83.42,48300.0,58.6732,58.7575,58.5328,58.5749,48300.0
2011-08-25 12:45:00,83.44,83.44,83.11,83.25,108800.0,58.589,58.589,58.3573,58.4556,108800.0
2011-08-25 12:50:00,83.26,83.3,83.0,83.24,100700.0,58.4626,58.4907,58.28,58.4485,100700.0
2011-08-25 12:55:00,83.22,83.43,83.15,83.42,83600.0,58.4345,58.5819,58.3853,58.5749,83600.0
2011-08-25 13:00:00,83.42,83.77,83.41,83.75,103800.0,58.5749,58.8207,58.5679,58.8066,103800.0
2011-08-25 13:05:00,83.75,83.96,83.63,83.64,85900.0,58.8066,58.9541,58.7224,58.7294,85900.0
2011-08-25 13:10:00,83.66,83.86,83.62,83.77,54600.0,58.7434,58.8839,58.7154,58.8207,54600.0
2011-08-25 13:15:00,83.75,83.84,83.6,83.82,66000.0,58.8066,58.8698,58.7013,58.8558,66000.0
2011-08-25 13:20:00,83.83,84.08,83.8,83.93,67200.0,58.8628,59.0384,58.8417,58.933,67200.0
2011-08-25 13:25:00,83.93,84.16,83.8,84.1,45300.0,58.933,59.0945,58.8417,59.0524,45300.0
2011-08-25 13:30:00,84.11,84.16,83.9,84.03,74600.0,59.0594,59.0945,58.912,59.0032,74600.0
2011-08-25 13:35:00,84.01,84.19,83.82,84.15,56500.0,58.9892,59.1156,58.8558,59.0875,56500.0
2011-08-25 13:40:00,84.15,84.2,84.02,84.05,36100.0,59.0875,59.1226,58.9962,59.0173,36100.0
2011-08-25 13:45:00,84.05,84.11,83.64,83.67,53600.0,59.0173,59.0594,58.7294,58.7505,53600.0
2011-08-25 13:50:00,83.69,83.82,83.64,83.68,31700.0,58.7645,58.8558,58.7294,58.7575,31700.0
2011-08-25 13:55:00,83.68,84.03,83.6,83.98,47100.0,58.7575,59.0032,58.7013,58.9681,47100.0
2011-08-25 14:00:00,83.98,84.05,83.78,84.04,46000.0,58.9681,59.0173,58.8277,59.0103,46000.0
2011-08-25 14:05:00,84.02,84.08,83.72,83.83,64000.0,58.9962,59.0384,58.7856,58.8628,64000.0
2011-08-25 14:10:00,83.81,84.0,83.8,83.9,42400.0,58.8488,58.9822,58.8417,58.912,42400.0
2011-08-25 14:15:00,83.89,84.26,83.87,84.26,73100.0,58.9049,59.1647,58.8909,59.1647,73100.0
2011-08-25 14:20:00,84.29,84.29,83.98,84.03,97400.0,59.1858,59.1858,58.9681,59.0032,97400.0
2011-08-25 14:25:00,84.01,84.07,83.76,84.01,64500.0,58.9892,59.0313,58.8137,58.9892,64500.0
2011-08-25 14:30:00,84.01,84.11,83.9,84.11,52000.0,58.9892,59.0594,58.912,59.0594,52000.0
2011-08-25 14:35:00,84.11,84.24,83.96,84.08,44500.0,59.0594,59.1507,58.9541,59.0384,44500.0
2011-08-25 14:40:00,84.07,84.12,83.86,83.94,54400.0,59.0313,59.0664,58.8839,58.9401,54400.0
2011-08-25 14:45:00,83.96,84.11,83.73,83.75,53000.0,58.9541,59.0594,58.7926,58.8066,53000.0
2011-08-25 14:50:00,83.78,83.85,83.57,83.7,82400.0,58.8277,58.8769,58.6802,58.7715,82400.0
2011-08-25 14:55:00,83.7,83.7,83.42,83.42,89800.0,58.7715,58.7715,58.5749,58.5749,89800.0
2011-08-25 15:00:00,83.41,83.5,83.25,83.38,96400.0,58.5679,58.6311,58.4556,58.5468,96400.0
2011-08-25 15:05:00,83.38,83.58,83.36,83.48,56000.0,58.5468,58.6873,58.5328,58.6171,56000.0
2011-08-25 15:10:00,83.5,83.58,83.33,83.48,81700.0,58.6311,58.6873,58.5117,58.6171,81700.0
2011-08-25 15:15:00,83.46,83.84,83.42,83.84,106000.0,58.603,58.8698,58.5749,58.8698,106000.0
2011-08-25 15:20:00,83.83,83.98,83.82,83.85,72300.0,58.8628,58.9681,58.8558,58.8769,72300.0
2011-08-25 15:25:00,83.85,83.88,83.57,83.69,113000.0,58.8769,58.8979,58.6802,58.7645,113000.0
2011-08-25 15:30:00,83.69,83.79,83.36,83.39,107700.0,58.7645,58.8347,58.5328,58.5539,107700.0
2011-08-25 15:35:00,83.4,83.46,83.21,83.3,81000.0,58.5609,58.603,58.4275,58.4907,81000.0
2011-08-25 15:40:00,83.3,83.31,82.86,82.91,167300.0,58.4907,58.4977,58.1817,58.2168,167300.0
2011-08-25 15:45:00,82.9,83.26,82.8,83.12,139100.0,58.2098,58.4626,58.1396,58.3643,139100.0
2011-08-25 15:50:00,83.15,83.21,82.87,83.06,153300.0,58.3853,58.4275,58.1887,58.3221,153300.0
2011-08-25 15:55:00,83.06,83.33,83.03,83.25,278800.0,58.3221,58.5117,58.3011,58.4556,278800.0
2011-08-26 09:30:00,82.16,82.56,81.75,82.49,262100.0,57.6902,57.9711,57.4023,57.9219,262100.0
2011-08-26 09:35:00,82.41,82.8,82.01,82.01,89100.0,57.8657,58.1396,57.5849,57.5849,89100.0
2011-08-26 09:40:00,82.01,82.39,81.8,82.02,124700.0,57.5849,57.8517,57.4374,57.5919,124700.0
2011-08-26 09:45:00,82.0,82.66,81.6,82.66,146200.0,57.5778,58.0413,57.297,58.0413,146200.0
2011-08-26 09:50:00,82.66,82.89,82.11,82.35,113400.0,58.0413,58.2028,57.6551,57.8236,113400.0
2011-08-26 09:55:00,82.29,83.06,82.25,82.9,61900.0,57.7815,58.3221,57.7534,58.2098,61900.0
2011-08-26 10:00:00,82.99,83.0,81.65,81.9,229100.0,58.273,58.28,57.3321,57.5076,229100.0
2011-08-26 10:05:00,81.84,81.94,81.26,81.5,193900.0,57.4655,57.5357,57.0582,57.2268,193900.0
2011-08-26 10:10:00,81.49,81.58,81.05,81.12,310200.0,57.2197,57.2829,56.9108,56.9599,310200.0
2011-08-26 10:15:00,81.2,81.82,81.12,81.61,176500.0,57.0161,57.4515,56.9599,57.304,176500.0
2011-08-26 10:20:00,81.61,82.71,81.58,82.62,190500.0,57.304,58.0764,57.2829,58.0132,190500.0
2011-08-26 10:25:00,82.55,83.5,82.55,82.92,255700.0,57.964,58.6311,57.964,58.2238,255700.0
2011-08-26 10:30:00,82.87,83.25,82.65,82.73,160800.0,58.1887,58.4556,58.0343,58.0904,160800.0
2011-08-26 10:35:00,82.7,83.12,82.65,82.94,139800.0,58.0694,58.3643,58.0343,58.2379,139800.0
2011-08-26 10:40:00,82.92,83.67,82.81,83.65,85100.0,58.2238,58.7505,58.1466,58.7364,85100.0
2011-08-26 10:45:00,83.61,84.59,83.53,84.1,241500.0,58.7083,59.3965,58.6522,59.0524,241500.0
2011-08-26 10:50:00,84.08,84.19,83.69,83.72,108300.0,59.0384,59.1156,58.7645,58.7856,108300.0
2011-08-26 10:55:00,83.62,83.77,83.16,83.29,82900.0,58.7154,58.8207,58.3924,58.4836,82900.0
2011-08-26 11:00:00,83.27,83.82,83.09,83.54,118000.0,58.4696,58.8558,58.3432,58.6592,118000.0
2011-08-26 11:05:00,83.53,84.07,83.53,83.9,69700.0,58.6522,59.0313,58.6522,58.912,69700.0
2011-08-26 11:10:00,83.94,84.45,83.81,84.31,72100.0,58.9401,59.2982,58.8488,59.1999,72100.0
2011-08-26 11:15:00,84.32,84.76,84.18,84.29,145100.0,59.2069,59.5158,59.1086,59.1858,145100.0
2011-08-26 11:20:00,84.3,84.48,84.05,84.16,53400.0,59.1928,59.3192,59.0173,59.0945,53400.0
2011-08-26 11:25:00,84.17,84.53,84.08,84.26,111400.0,59.1016,59.3543,59.0384,59.1647,111400.0
2011-08-26 11:30:00,84.22,84.49,84.22,84.46,100600.0,59.1367,59.3262,59.1367,59.3052,100600.0
2011-08-26 11:35:00,84.46,84.68,84.33,84.35,79700.0,59.3052,59.4597,59.2139,59.2279,79700.0
2011-08-26 11:40:00,84.36,84.5,84.15,84.37,68300.0,59.235,59.3333,59.0875,59.242,68300.0
2011-08-26 11:45:00,84.34,84.66,84.33,84.48,103900.0,59.2209,59.4456,59.2139,59.3192,103900.0
2011-08-26 11:50:00,84.48,84.84,84.41,84.84,71500.0,59.3192,59.572,59.2701,59.572,71500.0
2011-08-26 11:55:00,84.85,85.05,84.74,84.92,152300.0,59.579,59.7195,59.5018,59.6282,152300.0
2011-08-26 12:00:00,84.93,85.55,84.93,85.48,141600.0,59.6352,60.0705,59.6352,60.0214,141600.0
2011-08-26 12:05:00,85.51,85.7,85.25,85.57,150200.0,60.0425,60.1759,59.8599,60.0846,150200.0
2011-08-26 12:10:00,85.58,85.91,85.44,85.5,175800.0,60.0916,60.3233,59.9933,60.0354,175800.0
2011-08-26 12:15:00,85.5,85.67,85.44,85.49,107900.0,60.0354,60.1548,59.9933,60.0284,107900.0
2011-08-26 12:20:00,85.5,85.73,85.43,85.47,85100.0,60.0354,60.1969,59.9863,60.0144,85100.0
2011-08-26 12:25:00,85.5,85.7,85.45,85.68,62600.0,60.0354,60.1759,60.0003,60.1618,62600.0
2011-08-26 12:30:00,85.7,85.8,85.41,85.42,79800.0,60.1759,60.2461,59.9722,59.9793,79800.0
2011-08-26 12:35:00,85.46,85.48,85.26,85.39,56600.0,60.0073,60.0214,59.8669,59.9582,56600.0
2011-08-26 12:40:00,85.39,85.55,85.14,85.25,62000.0,59.9582,60.0705,59.7827,59.8599,62000.0
2011-08-26 12:45:00,85.25,85.25,84.87,84.89,97400.0,59.8599,59.8599,59.5931,59.6071,97400.0
2011-08-26 12:50:00,84.93,85.24,84.85,85.11,90700.0,59.6352,59.8529,59.579,59.7616,90700.0
2011-08-26 12:55:00,85.1,85.3,85.08,85.2,75600.0,59.7546,59.895,59.7405,59.8248,75600.0
2011-08-26 13:00:00,85.21,85.22,84.88,84.95,60500.0,59.8318,59.8388,59.6001,59.6492,60500.0
2011-08-26 13:05:00,84.92,85.3,84.9,85.12,70500.0,59.6282,59.895,59.6141,59.7686,70500.0
2011-08-26 13:10:00,85.12,85.29,85.06,85.24,37600.0,59.7686,59.888,59.7265,59.8529,37600.0
2011-08-26 13:15:00,85.25,85.35,85.17,85.26,83200.0,59.8599,59.9301,59.8037,59.8669,83200.0
2011-08-26 13:20:00,85.25,85.28,85.07,85.22,50200.0,59.8599,59.881,59.7335,59.8388,50200.0
2011-08-26 13:25:00,85.22,85.42,85.2,85.39,72400.0,59.8388,59.9793,59.8248,59.9582,72400.0
2011-08-26 13:30:00,85.38,85.5,85.35,85.42,82600.0,59.9512,60.0354,59.9301,59.9793,82600.0
2011-08-26 13:35:00,85.42,85.49,85.31,85.33,69600.0,59.9793,60.0284,59.902,59.9161,69600.0
2011-08-26 13:40:00,85.34,85.58,85.33,85.5,109900.0,59.9231,60.0916,59.9161,60.0354,109900.0
2011-08-26 13:45:00,85.5,85.58,85.4,85.45,58700.0,60.0354,60.0916,59.9652,60.0003,58700.0
2011-08-26 13:50:00,85.47,85.47,85.22,85.42,63500.0,60.0144,60.0144,59.8388,59.9793,63500.0
2011-08-26 13:55:00,85.42,85.59,85.33,85.48,78100.0,59.9793,60.0986,59.9161,60.0214,78100.0
2011-08-26 14:00:00,85.48,85.64,85.4,85.49,91000.0,60.0214,60.1337,59.9652,60.0284,91000.0
2011-08-26 14:05:00,85.47,85.47,85.18,85.27,77300.0,60.0144,60.0144,59.8107,59.8739,77300.0
2011-08-26 14:10:00,85.23,85.25,85.0,85.1,55200.0,59.8458,59.8599,59.6844,59.7546,55200.0
2011-08-26 14:15:00,85.09,85.18,84.94,85.1,67200.0,59.7475,59.8107,59.6422,59.7546,67200.0
2011-08-26 14:20:00,85.09,85.27,85.08,85.12,53500.0,59.7475,59.8739,59.7405,59.7686,53500.0
2011-08-26 14:25:00,85.11,85.19,84.8,84.8,124100.0,59.7616,59.8178,59.5439,59.5439,124100.0
2011-08-26 14:30:00,84.85,85.03,84.82,84.99,61200.0,59.579,59.7054,59.558,59.6773,61200.0
2011-08-26 14:35:00,85.0,85.01,84.68,84.82,114400.0,59.6844,59.6914,59.4597,59.558,114400.0
2011-08-26 14:40:00,84.82,85.06,84.8,85.0,59700.0,59.558,59.7265,59.5439,59.6844,59700.0
2011-08-26 14:45:00,85.01,85.27,84.98,85.15,77900.0,59.6914,59.8739,59.6703,59.7897,77900.0
2011-08-26 14:50:00,85.14,85.3,85.09,85.13,60900.0,59.7827,59.895,59.7475,59.7756,60900.0
2011-08-26 14:55:00,85.12,85.24,85.04,85.11,62300.0,59.7686,59.8529,59.7124,59.7616,62300.0
2011-08-26 15:00:00,85.13,85.16,84.87,84.9,112700.0,59.7756,59.7967,59.5931,59.6141,112700.0
2011-08-26 15:05:00,84.9,84.9,84.59,84.68,117600.0,59.6141,59.6141,59.3965,59.4597,117600.0
2011-08-26 15:10:00,84.68,84.75,84.53,84.69,98900.0,59.4597,59.5088,59.3543,59.4667,98900.0
2011-08-26 15:15:00,84.69,84.71,84.35,84.52,85100.0,59.4667,59.4807,59.2279,59.3473,85100.0
2011-08-26 15:20:00,84.51,84.62,84.36,84.38,67800.0,59.3403,59.4175,59.235,59.249,67800.0
2011-08-26 15:25:00,84.37,84.62,84.32,84.56,110900.0,59.242,59.4175,59.2069,59.3754,110900.0
2011-08-26 15:30:00,84.59,84.83,84.5,84.83,83200.0,59.3965,59.565,59.3333,59.565,83200.0
2011-08-26 15:35:00,84.83,84.96,84.64,84.86,131100.0,59.565,59.6563,59.4316,59.586,131100.0
2011-08-26 15:40:00,84.87,85.05,84.87,85.01,147300.0,59.5931,59.7195,59.5931,59.6914,147300.0
2011-08-26 15:45:00,85.01,85.15,84.95,85.07,227300.0,59.6914,59.7897,59.6492,59.7335,227300.0
2011-08-26 15:50:00,85.09,85.12,84.97,85.1,143700.0,59.7475,59.7686,59.6633,59.7546,143700.0
2011-08-26 15:55:00,85.09,85.2,85.06,85.1,326900.0,59.7475,59.8248,59.7265,59.7546,326900.0
2011-08-29 09:30:00,87.12,87.46,87.11,87.42,266500.0,61.1729,61.4117,61.1659,61.3836,266500.0
2011-08-29 09:35:00,87.41,87.45,86.73,86.77,195500.0,61.3766,61.4047,60.8991,60.9272,195500.0
2011-08-29 09:40:00,86.8,87.07,86.41,86.72,234300.0,60.9483,61.1378,60.6744,60.8921,234300.0
2011-08-29 09:45:00,86.72,86.94,86.35,86.77,128200.0,60.8921,61.0466,60.6323,60.9272,128200.0
2011-08-29 09:50:00,86.81,87.1,86.65,86.7,153500.0,60.9553,61.1589,60.8429,60.878,153500.0
2011-08-29 09:55:00,86.7,86.9,86.4,86.77,131900.0,60.878,61.0185,60.6674,60.9272,131900.0
2011-08-29 10:00:00,86.79,86.94,86.5,86.61,134200.0,60.9412,61.0466,60.7376,60.8148,134200.0
2011-08-29 10:05:00,86.59,87.03,86.58,86.99,129100.0,60.8008,61.1098,60.7938,61.0817,129100.0
2011-08-29 10:10:00,86.98,87.27,86.86,87.27,108300.0,61.0746,61.2783,60.9904,61.2783,108300.0
2011-08-29 10:15:00,87.25,87.43,87.14,87.43,176600.0,61.2642,61.3906,61.187,61.3906,176600.0
2011-08-29 10:20:00,87.45,87.63,87.28,87.51,106100.0,61.4047,61.5311,61.2853,61.4468,106100.0
2011-08-29 10:25:00,87.52,87.7,87.41,87.41,218800.0,61.4538,61.5802,61.3766,61.3766,218800.0
2011-08-29 10:30:00,87.4,87.52,87.24,87.35,112500.0,61.3696,61.4538,61.2572,61.3344,112500.0
2011-08-29 10:35:00,87.37,87.58,87.25,87.37,139500.0,61.3485,61.4959,61.2642,61.3485,139500.0
2011-08-29 10:40:00,87.37,87.43,87.14,87.22,110900.0,61.3485,61.3906,61.187,61.2432,110900.0
2011-08-29 10:45:00,87.25,87.46,87.22,87.32,101100.0,61.2642,61.4117,61.2432,61.3134,101100.0
2011-08-29 10:50:00,87.29,87.44,87.27,87.36,65800.0,61.2923,61.3976,61.2783,61.3415,65800.0
2011-08-29 10:55:00,87.36,87.37,87.02,87.31,105100.0,61.3415,61.3485,61.1027,61.3064,105100.0
2011-08-29 11:00:00,87.3,87.35,87.06,87.17,85400.0,61.2993,61.3344,61.1308,61.2081,85400.0
2011-08-29 11:05:00,87.14,87.18,86.96,87.07,72400.0,61.187,61.2151,61.0606,61.1378,72400.0
2011-08-29 11:10:00,87.08,87.28,87.04,87.28,68500.0,61.1449,61.2853,61.1168,61.2853,68500.0
2011-08-29 11:15:00,87.3,87.5,87.25,87.4,83600.0,61.2993,61.4398,61.2642,61.3696,83600.0
2011-08-29 11:20:00,87.43,87.44,87.21,87.29,52600.0,61.3906,61.3976,61.2361,61.2923,52600.0
2011-08-29 11:25:00,87.31,87.41,87.25,87.3,30300.0,61.3064,61.3766,61.2642,61.2993,30300.0
2011-08-29 11:30:00,87.3,87.32,87.09,87.15,48700.0,61.2993,61.3134,61.1519,61.194,48700.0
2011-08-29 11:35:00,87.14,87.44,87.06,87.29,76800.0,61.187,61.3976,61.1308,61.2923,76800.0
2011-08-29 11:40:00,87.28,87.35,87.23,87.29,62800.0,61.2853,61.3344,61.2502,61.2923,62800.0
2011-08-29 11:45:00,87.29,87.45,87.29,87.44,44700.0,61.2923,61.4047,61.2923,61.3976,44700.0
2011-08-29 11:50:00,87.45,87.49,87.3,87.4,63600.0,61.4047,61.4328,61.2993,61.3696,63600.0
2011-08-29 11:55:00,87.38,87.46,87.29,87.34,44400.0,61.3555,61.4117,61.2923,61.3274,44400.0
2011-08-29 12:00:00,87.34,87.68,87.33,87.68,111800.0,61.3274,61.5662,61.3204,61.5662,111800.0
2011-08-29 12:05:00,87.68,87.8,87.55,87.59,98100.0,61.5662,61.6504,61.4749,61.503,98100.0
2011-08-29 12:10:00,87.59,87.71,87.54,87.6,50500.0,61.503,61.5872,61.4679,61.51,50500.0
2011-08-29 12:15:00,87.61,87.76,87.61,87.76,34600.0,61.517,61.6223,61.517,61.6223,34600.0
2011-08-29 12:20:00,87.75,87.87,87.66,87.87,65900.0,61.6153,61.6996,61.5521,61.6996,65900.0
2011-08-29 12:25:00,87.88,87.94,87.84,87.9,94700.0,61.7066,61.7487,61.6785,61.7206,94700.0
2011-08-29 12:30:00,87.89,87.93,87.69,87.77,46300.0,61.7136,61.7417,61.5732,61.6294,46300.0
2011-08-29 12:35:00,87.78,87.94,87.77,87.94,45000.0,61.6364,61.7487,61.6294,61.7487,45000.0
2011-08-29 12:40:00,87.95,88.25,87.93,88.25,111500.0,61.7557,61.9664,61.7417,61.9664,111500.0
2011-08-29 12:45:00,88.24,88.33,88.15,88.2,111600.0,61.9594,62.0226,61.8962,61.9313,111600.0
2011-08-29 12:50:00,88.21,88.27,88.16,88.23,64900.0,61.9383,61.9804,61.9032,61.9524,64900.0
2011-08-29 12:55:00,88.24,88.43,88.21,88.39,123100.0,61.9594,62.0928,61.9383,62.0647,123100.0
2011-08-29 13:00:00,88.38,88.5,88.33,88.47,98300.0,62.0577,62.1419,62.0226,62.1209,98300.0
2011-08-29 13:05:00,88.48,88.5,88.34,88.48,68300.0,62.1279,62.1419,62.0296,62.1279,68300.0
2011-08-29 13:10:00,88.49,88.55,88.46,88.53,93100.0,62.1349,62.177,62.1139,62.163,93100.0
2011-08-29 13:15:00,88.52,88.55,88.38,88.44,49900.0,62.156,62.177,62.0577,62.0998,49900.0
2011-08-29 13:20:00,88.45,88.52,88.36,88.51,52000.0,62.1068,62.156,62.0436,62.149,52000.0
2011-08-29 13:25:00,88.51,88.54,88.25,88.28,76000.0,62.149,62.17,61.9664,61.9875,76000.0
2011-08-29 13:30:00,88.28,88.3,88.18,88.26,56700.0,61.9875,62.0015,61.9172,61.9734,56700.0
2011-08-29 13:35:00,88.26,88.29,88.15,88.2,37500.0,61.9734,61.9945,61.8962,61.9313,37500.0
2011-08-29 13:40:00,88.2,88.25,88.06,88.09,74700.0,61.9313,61.9664,61.833,61.8541,74700.0
2011-08-29 13:45:00,88.1,88.1,87.87,87.89,44700.0,61.8611,61.8611,61.6996,61.7136,44700.0
2011-08-29 13:50:00,87.89,88.08,87.87,87.99,107100.0,61.7136,61.847,61.6996,61.7838,107100.0
2011-08-29 13:55:00,87.97,88.06,87.95,87.99,25800.0,61.7698,61.833,61.7557,61.7838,25800.0
2011-08-29 14:00:00,88.01,88.25,87.97,88.23,61200.0,61.7979,61.9664,61.7698,61.9524,61200.0
2011-08-29 14:05:00,88.23,88.3,88.16,88.27,51600.0,61.9524,62.0015,61.9032,61.9804,51600.0
2011-08-29 14:10:00,88.29,88.4,88.27,88.31,51100.0,61.9945,62.0717,61.9804,62.0085,51100.0
2011-08-29 14:15:00,88.33,88.35,88.06,88.06,69800.0,62.0226,62.0366,61.833,61.833,69800.0
2011-08-29 14:20:00,88.08,88.2,88.07,88.11,39700.0,61.847,61.9313,61.84,61.8681,39700.0
2011-08-29 14:25:00,88.11,88.22,88.07,88.21,35300.0,61.8681,61.9453,61.84,61.9383,35300.0
2011-08-29 14:30:00,88.21,88.3,88.15,88.3,60700.0,61.9383,62.0015,61.8962,62.0015,60700.0
2011-08-29 14:35:00,88.29,88.39,88.27,88.29,44400.0,61.9945,62.0647,61.9804,61.9945,44400.0
2011-08-29 14:40:00,88.29,88.3,88.15,88.17,52100.0,61.9945,62.0015,61.8962,61.9102,52100.0
2011-08-29 14:45:00,88.17,88.24,88.12,88.19,32400.0,61.9102,61.9594,61.8751,61.9243,32400.0
2011-08-29 14:50:00,88.19,88.21,88.04,88.09,52200.0,61.9243,61.9383,61.8189,61.8541,52200.0
2011-08-29 14:55:00,88.08,88.08,87.85,88.0,105000.0,61.847,61.847,61.6855,61.7909,105000.0
2011-08-29 15:00:00,88.02,88.09,88.0,88.04,61600.0,61.8049,61.8541,61.7909,61.8189,61600.0
2011-08-29 15:05:00,88.04,88.05,87.8,87.86,86300.0,61.8189,61.826,61.6504,61.6926,86300.0
2011-08-29 15:10:00,87.85,87.97,87.85,87.92,56500.0,61.6855,61.7698,61.6855,61.7347,56500.0
2011-08-29 15:15:00,87.92,88.05,87.86,87.88,83200.0,61.7347,61.826,61.6926,61.7066,83200.0
2011-08-29 15:20:00,87.88,88.07,87.87,87.94,93800.0,61.7066,61.84,61.6996,61.7487,93800.0
2011-08-29 15:25:00,87.94,88.03,87.91,88.0,58300.0,61.7487,61.8119,61.7277,61.7909,58300.0
2011-08-29 15:30:00,88.01,88.11,87.92,88.08,66500.0,61.7979,61.8681,61.7347,61.847,66500.0
2011-08-29 15:35:00,88.09,88.09,87.87,88.05,90600.0,61.8541,61.8541,61.6996,61.826,90600.0
2011-08-29 15:40:00,88.07,88.18,87.98,88.12,97200.0,61.84,61.9172,61.7768,61.8751,97200.0
2011-08-29 15:45:00,88.12,88.17,87.9,87.91,168700.0,61.8751,61.9102,61.7206,61.7277,168700.0
2011-08-29 15:50:00,87.91,88.0,87.86,88.0,129800.0,61.7277,61.7909,61.6926,61.7909,129800.0
2011-08-29 15:55:00,88.0,88.2,88.0,88.15,320500.0,61.7909,61.9313,61.7909,61.8962,320500.0
2011-08-30 09:30:00,88.0,88.15,87.36,87.84,287200.0,61.7909,61.8962,61.3415,61.6785,287200.0
2011-08-30 09:35:00,87.87,88.06,87.6,87.78,89800.0,61.6996,61.833,61.51,61.6364,89800.0
2011-08-30 09:40:00,87.85,88.32,87.78,88.3,153900.0,61.6855,62.0156,61.6364,62.0015,153900.0
2011-08-30 09:45:00,88.3,88.8,88.17,88.59,134200.0,62.0015,62.3526,61.9102,62.2051,134200.0
2011-08-30 09:50:00,88.6,88.66,88.3,88.52,131700.0,62.2122,62.2543,62.0015,62.156,131700.0
2011-08-30 09:55:00,88.49,88.59,88.34,88.39,123500.0,62.1349,62.2051,62.0296,62.0647,123500.0
2011-08-30 10:00:00,88.39,88.39,87.53,87.57,333400.0,62.0647,62.0647,61.4608,61.4889,333400.0
2011-08-30 10:05:00,87.59,88.01,87.5,87.96,237000.0,61.503,61.7979,61.4398,61.7628,237000.0
2011-08-30 10:10:00,87.96,88.2,87.64,88.11,127900.0,61.7628,61.9313,61.5381,61.8681,127900.0
2011-08-30 10:15:00,88.11,88.45,87.85,88.16,133000.0,61.8681,62.1068,61.6855,61.9032,133000.0
2011-08-30 10:20:00,88.14,88.3,87.97,88.28,84500.0,61.8892,62.0015,61.7698,61.9875,84500.0
2011-08-30 10:25:00,88.29,88.72,88.19,88.71,113900.0,61.9945,62.2964,61.9243,62.2894,113900.0
2011-08-30 10:30:00,88.7,88.98,88.55,88.98,161800.0,62.2824,62.479,62.177,62.479,161800.0
2011-08-30 10:35:00,88.98,89.0,88.66,88.77,115200.0,62.479,62.493,62.2543,62.3315,115200.0
2011-08-30 10:40:00,88.78,88.8,88.5,88.73,90500.0,62.3385,62.3526,62.1419,62.3034,90500.0
2011-08-30 10:45:00,88.74,88.92,88.54,88.61,95300.0,62.3105,62.4369,62.17,62.2192,95300.0
2011-08-30 10:50:00,88.6,88.88,88.55,88.87,76600.0,62.2122,62.4088,62.177,62.4017,76600.0
2011-08-30 10:55:00,88.88,89.24,88.86,89.03,139100.0,62.4088,62.6615,62.3947,62.5141,139100.0
2011-08-30 11:00:00,89.04,89.34,88.95,89.28,141900.0,62.5211,62.7318,62.4579,62.6896,141900.0
2011-08-30 11:05:00,89.29,89.64,89.28,89.59,185100.0,62.6967,62.9424,62.6896,62.9073,185100.0
2011-08-30 11:10:00,89.6,89.84,89.45,89.8,185100.0,62.9143,63.0828,62.809,63.0548,185100.0
2011-08-30 11:15:00,89.77,89.88,89.57,89.67,126100.0,63.0337,63.1109,62.8933,62.9635,126100.0
2011-08-30 11:20:00,89.65,89.82,89.61,89.81,72500.0,62.9494,63.0688,62.9213,63.0618,72500.0
2011-08-30 11:25:00,89.82,90.18,89.71,90.05,236900.0,63.0688,63.3216,62.9916,63.2303,236900.0
2011-08-30 11:30:00,90.03,90.37,89.98,90.27,185700.0,63.2163,63.455,63.1812,63.3848,185700.0
2011-08-30 11:35:00,90.27,90.68,90.23,90.57,198100.0,63.3848,63.6727,63.3567,63.5954,198100.0
2011-08-30 11:40:00,90.59,90.87,90.56,90.67,150400.0,63.6095,63.8061,63.5884,63.6656,150400.0
2011-08-30 11:45:00,90.65,90.65,90.3,90.31,100900.0,63.6516,63.6516,63.4058,63.4129,100900.0
2011-08-30 11:50:00,90.3,90.45,90.3,90.35,65800.0,63.4058,63.5112,63.4058,63.441,65800.0
2011-08-30 11:55:00,90.36,90.45,90.28,90.41,77500.0,63.448,63.5112,63.3918,63.4831,77500.0
2011-08-30 12:00:00,90.42,90.52,90.12,90.14,84700.0,63.4901,63.5603,63.2795,63.2935,84700.0
2011-08-30 12:05:00,90.13,90.31,90.1,90.11,51600.0,63.2865,63.4129,63.2654,63.2724,51600.0
2011-08-30 12:10:00,90.11,90.25,90.03,90.06,121500.0,63.2724,63.3707,63.2163,63.2373,121500.0
2011-08-30 12:15:00,90.08,90.22,90.0,90.14,123300.0,63.2514,63.3497,63.1952,63.2935,123300.0
2011-08-30 12:20:00,90.16,90.2,90.01,90.2,57600.0,63.3075,63.3356,63.2022,63.3356,57600.0
2011-08-30 12:25:00,90.18,90.23,90.06,90.09,39600.0,63.3216,63.3567,63.2373,63.2584,39600.0
2011-08-30 12:30:00,90.08,90.21,89.92,90.18,90300.0,63.2514,63.3426,63.139,63.3216,90300.0
2011-08-30 12:35:00,90.19,90.2,90.01,90.04,46600.0,63.3286,63.3356,63.2022,63.2233,46600.0
2011-08-30 12:40:00,90.08,90.08,89.62,89.67,122400.0,63.2514,63.2514,62.9284,62.9635,122400.0
2011-08-30 12:45:00,89.68,89.81,89.57,89.7,143100.0,62.9705,63.0618,62.8933,62.9845,143100.0
2011-08-30 12:50:00,89.7,89.76,89.5,89.52,68300.0,62.9845,63.0267,62.8441,62.8582,68300.0
2011-08-30 12:55:00,89.52,89.54,89.28,89.44,118800.0,62.8582,62.8722,62.6896,62.802,118800.0
2011-08-30 13:00:00,89.46,89.53,89.25,89.31,73700.0,62.816,62.8652,62.6686,62.7107,73700.0
2011-08-30 13:05:00,89.29,89.63,89.27,89.56,94400.0,62.6967,62.9354,62.6826,62.8862,94400.0
2011-08-30 13:10:00,89.57,89.7,89.45,89.68,50000.0,62.8933,62.9845,62.809,62.9705,50000.0
2011-08-30 13:15:00,89.69,89.73,89.52,89.67,69500.0,62.9775,63.0056,62.8582,62.9635,69500.0
2011-08-30 13:20:00,89.67,89.92,89.66,89.9,79900.0,62.9635,63.139,62.9565,63.125,79900.0
2011-08-30 13:25:00,89.91,89.95,89.69,89.75,64900.0,63.132,63.1601,62.9775,63.0197,64900.0
2011-08-30 13:30:00,89.73,89.77,89.32,89.42,92400.0,63.0056,63.0337,62.7177,62.7879,92400.0
2011-08-30 13:35:00,89.41,89.49,89.33,89.36,45800.0,62.7809,62.8371,62.7247,62.7458,45800.0
2011-08-30 13:40:00,89.38,89.62,89.36,89.53,58500.0,62.7598,62.9284,62.7458,62.8652,58500.0
2011-08-30 13:45:00,89.52,89.75,89.4,89.59,78500.0,62.8582,63.0197,62.7739,62.9073,78500.0
2011-08-30 13:50:00,89.62,89.71,89.49,89.63,80800.0,62.9284,62.9916,62.8371,62.9354,80800.0
2011-08-30 13:55:00,89.62,89.74,89.4,89.46,102800.0,62.9284,63.0126,62.7739,62.816,102800.0
2011-08-30 14:00:00,89.45,89.83,89.32,89.44,192700.0,62.809,63.0758,62.7177,62.802,192700.0
2011-08-30 14:05:00,89.45,89.68,89.25,89.67,119100.0,62.809,62.9705,62.6686,62.9635,119100.0
2011-08-30 14:10:00,89.66,90.07,89.41,90.06,97600.0,62.9565,63.2443,62.7809,63.2373,97600.0
2011-08-30 14:15:00,90.07,90.16,89.85,89.95,88800.0,63.2443,63.3075,63.0899,63.1601,88800.0
2011-08-30 14:20:00,89.96,90.1,89.78,90.03,55600.0,63.1671,63.2654,63.0407,63.2163,55600.0
2011-08-30 14:25:00,90.03,90.24,89.94,90.24,76500.0,63.2163,63.3637,63.1531,63.3637,76500.0
2011-08-30 14:30:00,90.23,90.32,90.13,90.31,80300.0,63.3567,63.4199,63.2865,63.4129,80300.0
2011-08-30 14:35:00,90.31,90.31,90.1,90.2,84200.0,63.4129,63.4129,63.2654,63.3356,84200.0
2011-08-30 14:40:00,90.22,90.36,90.16,90.33,65300.0,63.3497,63.448,63.3075,63.4269,65300.0
2011-08-30 14:45:00,90.33,90.35,90.06,90.12,71100.0,63.4269,63.441,63.2373,63.2795,71100.0
2011-08-30 14:50:00,90.1,90.29,89.96,90.06,115800.0,63.2654,63.3988,63.1671,63.2373,115800.0
2011-08-30 14:55:00,90.05,90.51,89.98,90.48,99700.0,63.2303,63.5533,63.1812,63.5322,99700.0
2011-08-30 15:00:00,90.45,90.47,90.13,90.22,103000.0,63.5112,63.5252,63.2865,63.3497,103000.0
2011-08-30 15:05:00,90.21,90.3,90.16,90.23,66500.0,63.3426,63.4058,63.3075,63.3567,66500.0
2011-08-30 15:10:00,90.23,90.25,90.05,90.12,56100.0,63.3567,63.3707,63.2303,63.2795,56100.0
2011-08-30 15:15:00,90.12,90.27,90.1,90.26,62100.0,63.2795,63.3848,63.2654,63.3778,62100.0
2011-08-30 15:20:00,90.23,90.24,90.11,90.24,49100.0,63.3567,63.3637,63.2724,63.3637,49100.0
2011-08-30 15:25:00,90.24,90.48,90.15,90.48,90500.0,63.3637,63.5322,63.3005,63.5322,90500.0
2011-08-30 15:30:00,90.48,90.74,90.42,90.72,180200.0,63.5322,63.7148,63.4901,63.7008,180200.0
2011-08-30 15:35:00,90.72,90.82,90.56,90.68,188500.0,63.7008,63.771,63.5884,63.6727,188500.0
2011-08-30 15:40:00,90.67,90.78,90.58,90.73,122700.0,63.6656,63.7429,63.6025,63.7078,122700.0
2011-08-30 15:45:00,90.73,90.74,90.5,90.57,148300.0,63.7078,63.7148,63.5463,63.5954,148300.0
2011-08-30 15:50:00,90.61,90.65,90.09,90.18,283600.0,63.6235,63.6516,63.2584,63.3216,283600.0
2011-08-30 15:55:00,90.18,90.2,89.78,89.79,502600.0,63.3216,63.3356,63.0407,63.0477,502600.0
2011-08-31 09:30:00,91.73,92.95,91.53,92.61,626700.0,64.4099,65.2666,64.2695,65.0279,626700.0
2011-08-31 09:35:00,92.61,92.68,91.89,92.23,296500.0,65.0279,65.077,64.5223,64.761,296500.0
2011-08-31 09:40:00,92.23,92.88,91.64,92.69,314200.0,64.761,65.2174,64.3468,65.084,314200.0
2011-08-31 09:45:00,92.67,93.35,92.46,93.26,440900.0,65.07,65.5475,64.9225,65.4843,440900.0
2011-08-31 09:50:00,93.27,93.48,93.16,93.39,298400.0,65.4913,65.6387,65.414,65.5755,298400.0
2011-08-31 09:55:00,93.44,93.5,93.13,93.25,281100.0,65.6107,65.6528,65.393,65.4772,281100.0
2011-08-31 10:00:00,93.25,93.82,93.17,93.54,381700.0,65.4772,65.8775,65.4211,65.6809,381700.0
2011-08-31 10:05:00,93.55,93.65,93.16,93.36,282400.0,65.6879,65.7581,65.414,65.5545,282400.0
2011-08-31 10:10:00,93.37,93.69,93.16,93.65,199300.0,65.5615,65.7862,65.414,65.7581,199300.0
2011-08-31 10:15:00,93.64,93.75,93.43,93.49,200400.0,65.7511,65.8283,65.6036,65.6458,200400.0
2011-08-31 10:20:00,93.49,93.53,93.35,93.42,177000.0,65.6458,65.6739,65.5475,65.5966,177000.0
2011-08-31 10:25:00,93.42,93.45,93.31,93.37,142900.0,65.5966,65.6177,65.5194,65.5615,142900.0
2011-08-31 10:30:00,93.35,93.55,93.03,93.06,214200.0,65.5475,65.6879,65.3228,65.3438,214200.0
2011-08-31 10:35:00,93.06,93.15,92.86,92.89,166500.0,65.3438,65.407,65.2034,65.2245,166500.0
2011-08-31 10:40:00,92.88,92.89,92.61,92.64,201600.0,65.2174,65.2245,65.0279,65.0489,201600.0
2011-08-31 10:45:00,92.65,92.83,92.51,92.52,150500.0,65.0559,65.1823,64.9576,64.9647,150500.0
2011-08-31 10:50:00,92.53,92.71,92.31,92.5,190300.0,64.9717,65.0981,64.8172,64.9506,190300.0
2011-08-31 10:55:00,92.47,92.51,92.21,92.32,270900.0,64.9296,64.9576,64.747,64.8242,270900.0
2011-08-31 11:00:00,92.31,92.35,92.05,92.15,244000.0,64.8172,64.8453,64.6346,64.7049,244000.0
2011-08-31 11:05:00,92.16,92.46,91.94,92.45,172400.0,64.7119,64.9225,64.5574,64.9155,172400.0
2011-08-31 11:10:00,92.45,92.73,92.39,92.7,199600.0,64.9155,65.1121,64.8734,65.0911,199600.0
2011-08-31 11:15:00,92.69,92.7,92.13,92.16,103200.0,65.084,65.0911,64.6908,64.7119,103200.0
2011-08-31 11:20:00,92.17,92.2,91.85,91.88,122000.0,64.7189,64.74,64.4942,64.5153,122000.0
2011-08-31 11:25:00,91.88,92.38,91.88,92.37,162600.0,64.5153,64.8664,64.5153,64.8593,162600.0
2011-08-31 11:30:00,92.37,92.53,92.12,92.2,184800.0,64.8593,64.9717,64.6838,64.74,184800.0
2011-08-31 11:35:00,92.22,92.54,92.2,92.41,107700.0,64.754,64.9787,64.74,64.8874,107700.0
2011-08-31 11:40:00,92.43,92.57,92.35,92.37,78900.0,64.9015,64.9998,64.8453,64.8593,78900.0
2011-08-31 11:45:00,92.37,92.37,91.91,91.94,99000.0,64.8593,64.8593,64.5363,64.5574,99000.0
2011-08-31 11:50:00,91.93,92.08,91.79,91.95,109300.0,64.5504,64.6557,64.4521,64.5644,109300.0
2011-08-31 11:55:00,91.97,91.99,91.66,91.66,142600.0,64.5785,64.5925,64.3608,64.3608,142600.0
2011-08-31 12:00:00,91.65,91.93,91.62,91.92,104500.0,64.3538,64.5504,64.3327,64.5434,104500.0
2011-08-31 12:05:00,91.93,92.09,91.9,91.98,71800.0,64.5504,64.6627,64.5293,64.5855,71800.0
2011-08-31 12:10:00,91.96,92.13,91.88,92.03,90200.0,64.5714,64.6908,64.5153,64.6206,90200.0
2011-08-31 12:15:00,92.05,92.09,91.71,91.76,81000.0,64.6346,64.6627,64.3959,64.431,81000.0
2011-08-31 12:20:00,91.74,92.17,91.74,92.16,62100.0,64.417,64.7189,64.417,64.7119,62100.0
2011-08-31 12:25:00,92.15,92.24,91.94,91.97,60100.0,64.7049,64.7681,64.5574,64.5785,60100.0
2011-08-31 12:30:00,91.95,92.27,91.88,92.1,83700.0,64.5644,64.7891,64.5153,64.6697,83700.0
2011-08-31 12:35:00,92.1,92.13,91.85,91.94,69500.0,64.6697,64.6908,64.4942,64.5574,69500.0
2011-08-31 12:40:00,91.93,92.05,91.79,91.87,47200.0,64.5504,64.6346,64.4521,64.5083,47200.0
2011-08-31 12:45:00,91.89,92.0,91.81,91.95,55600.0,64.5223,64.5995,64.4661,64.5644,55600.0
2011-08-31 12:50:00,91.97,92.3,91.95,92.23,69000.0,64.5785,64.8102,64.5644,64.761,69000.0
2011-08-31 12:55:00,92.21,92.4,92.19,92.4,60800.0,64.747,64.8804,64.7329,64.8804,60800.0
2011-08-31 13:00:00,92.38,92.55,92.15,92.19,104700.0,64.8664,64.9857,64.7049,64.7329,104700.0
2011-08-31 13:05:00,92.17,92.21,91.92,91.94,37600.0,64.7189,64.747,64.5434,64.5574,37600.0
2011-08-31 13:10:00,91.96,92.11,91.92,92.02,44100.0,64.5714,64.6768,64.5434,64.6136,44100.0
2011-08-31 13:15:00,92.0,92.02,91.74,91.85,53500.0,64.5995,64.6136,64.417,64.4942,53500.0
2011-08-31 13:20:00,91.84,91.96,91.75,91.77,33400.0,64.4872,64.5714,64.424,64.438,33400.0
2011-08-31 13:25:00,91.75,91.79,91.57,91.73,80500.0,64.424,64.4521,64.2976,64.4099,80500.0
2011-08-31 13:30:00,91.74,91.76,91.53,91.65,55300.0,64.417,64.431,64.2695,64.3538,55300.0
2011-08-31 13:35:00,91.66,91.84,91.63,91.75,44700.0,64.3608,64.4872,64.3397,64.424,44700.0
2011-08-31 13:40:00,91.75,91.94,91.7,91.75,62700.0,64.424,64.5574,64.3889,64.424,62700.0
2011-08-31 13:45:00,91.74,91.74,91.48,91.54,97500.0,64.417,64.417,64.2344,64.2765,97500.0
2011-08-31 13:50:00,91.53,91.63,91.37,91.53,125000.0,64.2695,64.3397,64.1572,64.2695,125000.0
2011-08-31 13:55:00,91.51,91.53,91.19,91.28,111100.0,64.2555,64.2695,64.0308,64.094,111100.0
2011-08-31 14:00:00,91.29,91.34,91.01,91.09,98900.0,64.101,64.1361,63.9044,63.9606,98900.0
2011-08-31 14:05:00,91.1,91.12,90.82,91.02,151200.0,63.9676,63.9816,63.771,63.9114,151200.0
2011-08-31 14:10:00,91.0,91.11,90.71,90.71,57100.0,63.8974,63.9746,63.6937,63.6937,57100.0
2011-08-31 14:15:00,90.71,90.98,90.69,90.92,96500.0,63.6937,63.8833,63.6797,63.8412,96500.0
2011-08-31 14:20:00,90.91,91.19,90.89,91.19,56200.0,63.8342,64.0308,63.8201,64.0308,56200.0
2011-08-31 14:25:00,91.17,91.21,91.05,91.09,45200.0,64.0167,64.0448,63.9325,63.9606,45200.0
2011-08-31 14:30:00,91.08,91.09,90.65,90.72,89400.0,63.9535,63.9606,63.6516,63.7008,89400.0
2011-08-31 14:35:00,90.7,90.8,90.47,90.61,139300.0,63.6867,63.7569,63.5252,63.6235,139300.0
2011-08-31 14:40:00,90.59,90.61,90.12,90.12,208800.0,63.6095,63.6235,63.2795,63.2795,208800.0
2011-08-31 14:45:00,90.12,90.5,90.09,90.47,127500.0,63.2795,63.5463,63.2584,63.5252,127500.0
2011-08-31 14:50:00,90.47,90.52,89.89,89.95,163600.0,63.5252,63.5603,63.118,63.1601,163600.0
2011-08-31 14:55:00,89.93,90.45,89.92,90.43,129000.0,63.146,63.5112,63.139,63.4971,129000.0
2011-08-31 15:00:00,90.43,90.52,90.23,90.52,128200.0,63.4971,63.5603,63.3567,63.5603,128200.0
2011-08-31 15:05:00,90.51,90.89,90.5,90.72,142900.0,63.5533,63.8201,63.5463,63.7008,142900.0
2011-08-31 15:10:00,90.73,90.75,90.18,90.21,174300.0,63.7078,63.7218,63.3216,63.3426,174300.0
2011-08-31 15:15:00,90.28,90.28,89.93,90.15,147100.0,63.3918,63.3918,63.146,63.3005,147100.0
2011-08-31 15:20:00,90.15,90.56,90.15,90.49,119800.0,63.3005,63.5884,63.3005,63.5393,119800.0
2011-08-31 15:25:00,90.49,90.54,90.35,90.49,166000.0,63.5393,63.5744,63.441,63.5393,166000.0
2011-08-31 15:30:00,90.47,90.71,90.41,90.57,119600.0,63.5252,63.6937,63.4831,63.5954,119600.0
2011-08-31 15:35:00,90.58,91.0,90.54,90.74,113800.0,63.6025,63.8974,63.5744,63.7148,113800.0
2011-08-31 15:40:00,90.74,91.2,90.71,91.17,122500.0,63.7148,64.0378,63.6937,64.0167,122500.0
2011-08-31 15:45:00,91.19,91.43,91.0,91.37,231600.0,64.0308,64.1993,63.8974,64.1572,231600.0
2011-08-31 15:50:00,91.38,91.5,91.08,91.11,184700.0,64.1642,64.2484,63.9535,63.9746,184700.0
2011-08-31 15:55:00,91.12,91.19,90.68,90.96,353500.0,63.9816,64.0308,63.6727,63.8693,353500.0
2011-09-01 09:30:00,91.19,91.19,90.65,90.94,251900.0,64.0308,64.0308,63.6516,63.8552,251900.0
2011-09-01 09:35:00,90.97,91.47,90.82,91.01,119300.0,63.8763,64.2274,63.771,63.9044,119300.0
2011-09-01 09:40:00,91.05,91.11,90.77,90.8,91600.0,63.9325,63.9746,63.7359,63.7569,91600.0
2011-09-01 09:45:00,90.8,90.88,90.51,90.68,145300.0,63.7569,63.8131,63.5533,63.6727,145300.0
2011-09-01 09:50:00,90.72,90.79,90.56,90.65,108400.0,63.7008,63.7499,63.5884,63.6516,108400.0
2011-09-01 09:55:00,90.68,90.95,90.62,90.84,89800.0,63.6727,63.8623,63.6305,63.785,89800.0
2011-09-01 10:00:00,90.84,92.83,90.74,92.21,621600.0,63.785,65.1823,63.7148,64.747,621600.0
2011-09-01 10:05:00,92.25,92.3,91.91,91.98,360700.0,64.7751,64.8102,64.5363,64.5855,360700.0
2011-09-01 10:10:00,91.95,91.98,91.01,91.06,267500.0,64.5644,64.5855,63.9044,63.9395,267500.0
2011-09-01 10:15:00,91.09,91.52,91.0,91.47,194900.0,63.9606,64.2625,63.8974,64.2274,194900.0
2011-09-01 10:20:00,91.45,91.7,91.23,91.65,147300.0,64.2133,64.3889,64.0589,64.3538,147300.0
2011-09-01 10:25:00,91.66,91.78,91.18,91.28,177700.0,64.3608,64.4451,64.0238,64.094,177700.0
2011-09-01 10:30:00,91.28,91.29,90.54,90.86,176300.0,64.094,64.101,63.5744,63.7991,176300.0
2011-09-01 10:35:00,90.86,90.99,90.56,90.9,193900.0,63.7991,63.8903,63.5884,63.8271,193900.0
2011-09-01 10:40:00,90.89,91.21,90.77,91.09,113400.0,63.8201,64.0448,63.7359,63.9606,113400.0
2011-09-01 10:45:00,91.11,91.14,90.72,90.87,125900.0,63.9746,63.9957,63.7008,63.8061,125900.0
2011-09-01 10:50:00,90.85,91.14,90.75,90.76,140000.0,63.792,63.9957,63.7218,63.7288,140000.0
2011-09-01 10:55:00,90.74,90.86,90.33,90.4,137500.0,63.7148,63.7991,63.4269,63.4761,137500.0
2011-09-01 11:00:00,90.39,90.65,90.25,90.65,135900.0,63.469,63.6516,63.3707,63.6516,135900.0
2011-09-01 11:05:00,90.68,90.71,90.0,90.05,177900.0,63.6727,63.6937,63.1952,63.2303,177900.0
2011-09-01 11:10:00,90.03,90.19,89.79,89.89,208500.0,63.2163,63.3286,63.0477,63.118,208500.0
2011-09-01 11:15:00,89.88,90.33,89.83,90.33,69700.0,63.1109,63.4269,63.0758,63.4269,69700.0
2011-09-01 11:20:00,90.33,90.33,89.92,89.94,140300.0,63.4269,63.4269,63.139,63.1531,140300.0
2011-09-01 11:25:00,89.94,90.06,89.8,89.98,155000.0,63.1531,63.2373,63.0548,63.1812,155000.0
2011-09-01 11:30:00,89.96,90.1,89.91,90.05,165200.0,63.1671,63.2654,63.132,63.2303,165200.0
2011-09-01 11:35:00,90.05,90.05,89.89,90.03,111300.0,63.2303,63.2303,63.118,63.2163,111300.0
2011-09-01 11:40:00,90.01,90.1,89.79,89.96,112600.0,63.2022,63.2654,63.0477,63.1671,112600.0
2011-09-01 11:45:00,89.96,90.07,89.83,90.01,91900.0,63.1671,63.2443,63.0758,63.2022,91900.0
2011-09-01 11:50:00,90.0,90.21,89.85,90.04,113800.0,63.1952,63.3426,63.0899,63.2233,113800.0
2011-09-01 11:55:00,90.07,90.17,89.96,90.08,100600.0,63.2443,63.3146,63.1671,63.2514,100600.0
2011-09-01 12:00:00,90.09,90.12,89.83,89.85,65900.0,63.2584,63.2795,63.0758,63.0899,65900.0
2011-09-01 12:05:00,89.86,89.99,89.71,89.97,84300.0,63.0969,63.1882,62.9916,63.1741,84300.0
2011-09-01 12:10:00,89.98,89.98,89.76,89.81,64400.0,63.1812,63.1812,63.0267,63.0618,64400.0
2011-09-01 12:15:00,89.8,89.8,89.49,89.7,134700.0,63.0548,63.0548,62.8371,62.9845,134700.0
2011-09-01 12:20:00,89.73,89.98,89.54,89.93,81300.0,63.0056,63.1812,62.8722,63.146,81300.0
2011-09-01 12:25:00,89.96,90.09,89.74,90.02,59000.0,63.1671,63.2584,63.0126,63.2092,59000.0
2011-09-01 12:30:00,90.03,90.13,89.81,89.81,69400.0,63.2163,63.2865,63.0618,63.0618,69400.0
2011-09-01 12:35:00,89.81,90.07,89.8,89.94,79600.0,63.0618,63.2443,63.0548,63.1531,79600.0
2011-09-01 12:40:00,89.94,89.98,89.68,89.68,36700.0,63.1531,63.1812,62.9705,62.9705,36700.0
2011-09-01 12:45:00,89.68,89.8,89.5,89.56,84300.0,62.9705,63.0548,62.8441,62.8862,84300.0
2011-09-01 12:50:00,89.53,89.8,89.46,89.47,54400.0,62.8652,63.0548,62.816,62.823,54400.0
2011-09-01 12:55:00,89.45,89.69,89.34,89.37,125800.0,62.809,62.9775,62.7318,62.7528,125800.0
2011-09-01 13:00:00,89.35,89.46,89.26,89.36,60100.0,62.7388,62.816,62.6756,62.7458,60100.0
2011-09-01 13:05:00,89.32,89.32,89.06,89.17,94100.0,62.7177,62.7177,62.5352,62.6124,94100.0
2011-09-01 13:10:00,89.18,89.43,89.12,89.39,69000.0,62.6194,62.795,62.5773,62.7669,69000.0
2011-09-01 13:15:00,89.38,89.46,89.25,89.44,43500.0,62.7598,62.816,62.6686,62.802,43500.0
2011-09-01 13:20:00,89.44,89.54,89.14,89.14,59100.0,62.802,62.8722,62.5913,62.5913,59100.0
2011-09-01 13:25:00,89.13,89.56,89.13,89.43,47700.0,62.5843,62.8862,62.5843,62.795,47700.0
2011-09-01 13:30:00,89.43,89.52,88.99,89.23,189400.0,62.795,62.8582,62.486,62.6545,189400.0
2011-09-01 13:35:00,89.22,89.24,88.82,88.89,108900.0,62.6475,62.6615,62.3666,62.4158,108900.0
2011-09-01 13:40:00,88.87,88.88,88.62,88.84,171300.0,62.4017,62.4088,62.2262,62.3807,171300.0
2011-09-01 13:45:00,88.84,89.0,88.72,88.98,63800.0,62.3807,62.493,62.2964,62.479,63800.0
2011-09-01 13:50:00,88.98,88.99,88.59,88.7,99200.0,62.479,62.486,62.2051,62.2824,99200.0
2011-09-01 13:55:00,88.68,88.93,88.66,88.81,93700.0,62.2683,62.4439,62.2543,62.3596,93700.0
2011-09-01 14:00:00,88.81,88.89,88.52,88.54,127300.0,62.3596,62.4158,62.156,62.17,127300.0
2011-09-01 14:05:00,88.57,88.62,88.43,88.45,176400.0,62.1911,62.2262,62.0928,62.1068,176400.0
2011-09-01 14:10:00,88.45,88.65,88.42,88.55,185700.0,62.1068,62.2473,62.0858,62.177,185700.0
2011-09-01 14:15:00,88.53,88.74,88.4,88.53,102300.0,62.163,62.3105,62.0717,62.163,102300.0
2011-09-01 14:20:00,88.55,88.61,88.28,88.48,106500.0,62.177,62.2192,61.9875,62.1279,106500.0
2011-09-01 14:25:00,88.47,88.62,88.4,88.6,67400.0,62.1209,62.2262,62.0717,62.2122,67400.0
2011-09-01 14:30:00,88.6,88.91,88.6,88.77,132800.0,62.2122,62.4298,62.2122,62.3315,132800.0
2011-09-01 14:35:00,88.79,88.92,88.75,88.91,73100.0,62.3456,62.4369,62.3175,62.4298,73100.0
2011-09-01 14:40:00,88.91,89.03,88.73,88.75,146300.0,62.4298,62.5141,62.3034,62.3175,146300.0
2011-09-01 14:45:00,88.77,88.89,88.68,88.77,81900.0,62.3315,62.4158,62.2683,62.3315,81900.0
2011-09-01 14:50:00,88.76,88.81,88.58,88.76,78200.0,62.3245,62.3596,62.1981,62.3245,78200.0
2011-09-01 14:55:00,88.78,88.81,88.56,88.67,65800.0,62.3385,62.3596,62.1841,62.2613,65800.0
2011-09-01 15:00:00,88.67,88.67,88.4,88.47,69700.0,62.2613,62.2613,62.0717,62.1209,69700.0
2011-09-01 15:05:00,88.45,88.67,88.36,88.5,102300.0,62.1068,62.2613,62.0436,62.1419,102300.0
2011-09-01 15:10:00,88.49,88.77,88.44,88.65,71800.0,62.1349,62.3315,62.0998,62.2473,71800.0
2011-09-01 15:15:00,88.66,88.8,88.62,88.71,60400.0,62.2543,62.3526,62.2262,62.2894,60400.0
2011-09-01 15:20:00,88.71,88.84,88.5,88.83,116900.0,62.2894,62.3807,62.1419,62.3737,116900.0
2011-09-01 15:25:00,88.83,88.94,88.6,88.67,89700.0,62.3737,62.4509,62.2122,62.2613,89700.0
2011-09-01 15:30:00,88.68,88.71,88.43,88.46,138700.0,62.2683,62.2894,62.0928,62.1139,138700.0
2011-09-01 15:35:00,88.47,88.73,88.47,88.59,130500.0,62.1209,62.3034,62.1209,62.2051,130500.0
2011-09-01 15:40:00,88.59,88.66,88.37,88.66,133200.0,62.2051,62.2543,62.0507,62.2543,133200.0
2011-09-01 15:45:00,88.67,88.76,88.5,88.71,159300.0,62.2613,62.3245,62.1419,62.2894,159300.0
2011-09-01 15:50:00,88.72,88.76,88.44,88.56,189000.0,62.2964,62.3245,62.0998,62.1841,189000.0
2011-09-01 15:55:00,88.56,88.65,88.41,88.57,416700.0,62.1841,62.2473,62.0787,62.1911,416700.0
2011-09-02 09:30:00,85.27,85.85,85.08,85.14,621300.0,59.8739,60.2812,59.7405,59.7827,621300.0
2011-09-02 09:35:00,85.11,85.39,84.37,84.58,533500.0,59.7616,59.9582,59.242,59.3894,533500.0
2011-09-02 09:40:00,84.57,85.15,84.53,85.13,414200.0,59.3824,59.7897,59.3543,59.7756,414200.0
2011-09-02 09:45:00,85.12,85.95,85.06,85.93,449300.0,59.7686,60.3514,59.7265,60.3374,449300.0
2011-09-02 09:50:00,85.87,85.94,85.4,85.43,323100.0,60.2952,60.3444,59.9652,59.9863,323100.0
2011-09-02 09:55:00,85.46,85.65,85.16,85.52,232700.0,60.0073,60.1408,59.7967,60.0495,232700.0
2011-09-02 10:00:00,85.49,86.09,85.49,85.67,235500.0,60.0284,60.4497,60.0284,60.1548,235500.0
2011-09-02 10:05:00,85.66,86.17,85.5,86.14,202000.0,60.1478,60.5059,60.0354,60.4848,202000.0
2011-09-02 10:10:00,86.16,86.4,85.95,86.09,245200.0,60.4989,60.6674,60.3514,60.4497,245200.0
2011-09-02 10:15:00,86.1,86.25,85.87,86.25,152700.0,60.4567,60.5621,60.2952,60.5621,152700.0
2011-09-02 10:20:00,86.25,86.25,85.76,85.95,138600.0,60.5621,60.5621,60.218,60.3514,138600.0
2011-09-02 10:25:00,85.96,86.26,85.91,85.99,142900.0,60.3584,60.5691,60.3233,60.3795,142900.0
2011-09-02 10:30:00,86.02,86.03,85.53,85.55,200900.0,60.4006,60.4076,60.0565,60.0705,200900.0
2011-09-02 10:35:00,85.58,85.74,85.45,85.63,157200.0,60.0916,60.204,60.0003,60.1267,157200.0
2011-09-02 10:40:00,85.65,85.85,85.39,85.39,155300.0,60.1408,60.2812,59.9582,59.9582,155300.0
2011-09-02 10:45:00,85.38,85.6,85.16,85.59,167000.0,59.9512,60.1057,59.7967,60.0986,167000.0
2011-09-02 10:50:00,85.57,85.71,85.31,85.42,137700.0,60.0846,60.1829,59.902,59.9793,137700.0
2011-09-02 10:55:00,85.44,85.88,85.4,85.87,150500.0,59.9933,60.3023,59.9652,60.2952,150500.0
2011-09-02 11:00:00,85.86,85.97,85.73,85.9,137400.0,60.2882,60.3655,60.1969,60.3163,137400.0
2011-09-02 11:05:00,85.87,86.1,85.8,85.87,112100.0,60.2952,60.4567,60.2461,60.2952,112100.0
2011-09-02 11:10:00,85.86,86.34,85.86,86.15,119900.0,60.2882,60.6253,60.2882,60.4918,119900.0
2011-09-02 11:15:00,86.13,86.34,86.07,86.29,121900.0,60.4778,60.6253,60.4357,60.5901,121900.0
2011-09-02 11:20:00,86.3,86.49,86.25,86.3,129400.0,60.5972,60.7306,60.5621,60.5972,129400.0
2011-09-02 11:25:00,86.29,86.6,86.28,86.43,125700.0,60.5901,60.8078,60.5831,60.6885,125700.0
2011-09-02 11:30:00,86.42,86.45,86.28,86.34,105000.0,60.6814,60.7025,60.5831,60.6253,105000.0
2011-09-02 11:35:00,86.35,86.7,86.28,86.59,69700.0,60.6323,60.878,60.5831,60.8008,69700.0
2011-09-02 11:40:00,86.61,86.66,86.37,86.43,79200.0,60.8148,60.85,60.6463,60.6885,79200.0
2011-09-02 11:45:00,86.46,86.46,86.02,86.06,101300.0,60.7095,60.7095,60.4006,60.4286,101300.0
2011-09-02 11:50:00,86.08,86.13,85.81,85.98,183900.0,60.4427,60.4778,60.2531,60.3725,183900.0
2011-09-02 11:55:00,85.98,86.03,85.76,85.84,73300.0,60.3725,60.4076,60.218,60.2742,73300.0
2011-09-02 12:00:00,85.85,86.14,85.85,86.13,70800.0,60.2812,60.4848,60.2812,60.4778,70800.0
2011-09-02 12:05:00,86.14,86.47,86.1,86.17,96800.0,60.4848,60.7165,60.4567,60.5059,96800.0
2011-09-02 12:10:00,86.2,86.25,86.0,86.2,94700.0,60.527,60.5621,60.3865,60.527,94700.0
2011-09-02 12:15:00,86.18,86.19,85.98,85.99,55100.0,60.5129,60.5199,60.3725,60.3795,55100.0
2011-09-02 12:20:00,85.98,86.09,85.85,85.87,90800.0,60.3725,60.4497,60.2812,60.2952,90800.0
2011-09-02 12:25:00,85.88,85.95,85.78,85.9,46600.0,60.3023,60.3514,60.232,60.3163,46600.0
2011-09-02 12:30:00,85.91,86.0,85.8,85.92,46000.0,60.3233,60.3865,60.2461,60.3303,46000.0
2011-09-02 12:35:00,85.91,86.05,85.9,85.99,51100.0,60.3233,60.4216,60.3163,60.3795,51100.0
2011-09-02 12:40:00,86.01,86.07,85.91,86.05,42100.0,60.3935,60.4357,60.3233,60.4216,42100.0
2011-09-02 12:45:00,86.04,86.11,85.87,85.99,64600.0,60.4146,60.4638,60.2952,60.3795,64600.0
2011-09-02 12:50:00,85.98,86.08,85.87,85.95,54300.0,60.3725,60.4427,60.2952,60.3514,54300.0
2011-09-02 12:55:00,85.94,86.05,85.91,85.95,53600.0,60.3444,60.4216,60.3233,60.3514,53600.0
2011-09-02 13:00:00,85.95,86.05,85.73,85.79,67300.0,60.3514,60.4216,60.1969,60.2391,67300.0
2011-09-02 13:05:00,85.79,85.79,85.53,85.55,56900.0,60.2391,60.2391,60.0565,60.0705,56900.0
2011-09-02 13:10:00,85.54,85.68,85.5,85.53,39200.0,60.0635,60.1618,60.0354,60.0565,39200.0
2011-09-02 13:15:00,85.53,85.63,85.46,85.48,82800.0,60.0565,60.1267,60.0073,60.0214,82800.0
2011-09-02 13:20:00,85.47,85.64,85.47,85.53,75700.0,60.0144,60.1337,60.0144,60.0565,75700.0
2011-09-02 13:25:00,85.53,85.62,85.47,85.54,58200.0,60.0565,60.1197,60.0144,60.0635,58200.0
2011-09-02 13:30:00,85.56,85.81,85.51,85.7,71700.0,60.0776,60.2531,60.0425,60.1759,71700.0
2011-09-02 13:35:00,85.71,85.74,85.52,85.56,76100.0,60.1829,60.204,60.0495,60.0776,76100.0
2011-09-02 13:40:00,85.56,85.63,85.47,85.47,55100.0,60.0776,60.1267,60.0144,60.0144,55100.0
2011-09-02 13:45:00,85.47,85.68,85.47,85.66,50400.0,60.0144,60.1618,60.0144,60.1478,50400.0
2011-09-02 13:50:00,85.65,85.78,85.52,85.58,71500.0,60.1408,60.232,60.0495,60.0916,71500.0
2011-09-02 13:55:00,85.57,85.76,85.54,85.69,46700.0,60.0846,60.218,60.0635,60.1688,46700.0
2011-09-02 14:00:00,85.68,85.71,85.53,85.57,98700.0,60.1618,60.1829,60.0565,60.0846,98700.0
2011-09-02 14:05:00,85.56,85.62,85.36,85.38,112600.0,60.0776,60.1197,59.9371,59.9512,112600.0
2011-09-02 14:10:00,85.36,85.49,85.1,85.18,244000.0,59.9371,60.0284,59.7546,59.8107,244000.0
2011-09-02 14:15:00,85.17,85.29,85.08,85.27,103900.0,59.8037,59.888,59.7405,59.8739,103900.0
2011-09-02 14:20:00,85.27,85.39,85.11,85.19,68300.0,59.8739,59.9582,59.7616,59.8178,68300.0
2011-09-02 14:25:00,85.22,85.33,85.12,85.16,55600.0,59.8388,59.9161,59.7686,59.7967,55600.0
2011-09-02 14:30:00,85.18,85.18,84.8,85.04,242600.0,59.8107,59.8107,59.5439,59.7124,242600.0
2011-09-02 14:35:00,85.02,85.21,85.02,85.14,74900.0,59.6984,59.8318,59.6984,59.7827,74900.0
2011-09-02 14:40:00,85.13,85.34,85.09,85.13,61000.0,59.7756,59.9231,59.7475,59.7756,61000.0
2011-09-02 14:45:00,85.15,85.26,85.0,85.0,99100.0,59.7897,59.8669,59.6844,59.6844,99100.0
2011-09-02 14:50:00,85.0,85.32,84.98,85.24,126900.0,59.6844,59.909,59.6703,59.8529,126900.0
2011-09-02 14:55:00,85.22,85.24,85.01,85.06,95500.0,59.8388,59.8529,59.6914,59.7265,95500.0
2011-09-02 15:00:00,85.04,85.12,84.82,84.9,134000.0,59.7124,59.7686,59.558,59.6141,134000.0
2011-09-02 15:05:00,84.9,85.04,84.9,85.03,111800.0,59.6141,59.7124,59.6141,59.7054,111800.0
2011-09-02 15:10:00,85.03,85.1,84.89,85.05,113200.0,59.7054,59.7546,59.6071,59.7195,113200.0
2011-09-02 15:15:00,85.04,85.06,84.89,84.99,114500.0,59.7124,59.7265,59.6071,59.6773,114500.0
2011-09-02 15:20:00,85.0,85.27,84.99,85.21,101400.0,59.6844,59.8739,59.6773,59.8318,101400.0
2011-09-02 15:25:00,85.21,85.25,85.09,85.09,102900.0,59.8318,59.8599,59.7475,59.7475,102900.0
2011-09-02 15:30:00,85.11,85.31,85.02,85.3,135700.0,59.7616,59.902,59.6984,59.895,135700.0
2011-09-02 15:35:00,85.32,85.48,85.16,85.48,176500.0,59.909,60.0214,59.7967,60.0214,176500.0
2011-09-02 15:40:00,85.46,85.66,85.39,85.55,225000.0,60.0073,60.1478,59.9582,60.0705,225000.0
2011-09-02 15:45:00,85.57,85.63,85.29,85.37,262700.0,60.0846,60.1267,59.888,59.9442,262700.0
2011-09-02 15:50:00,85.37,85.56,85.26,85.51,232000.0,59.9442,60.0776,59.8669,60.0425,232000.0
2011-09-02 15:55:00,85.53,85.6,85.29,85.37,388600.0,60.0565,60.1057,59.888,59.9442,388600.0
2011-09-06 09:30:00,82.48,82.74,82.11,82.73,403100.0,57.9149,58.0974,57.6551,58.0904,403100.0
2011-09-06 09:35:00,82.71,83.0,82.5,82.84,254400.0,58.0764,58.28,57.9289,58.1677,254400.0
2011-09-06 09:40:00,82.85,83.08,82.6,83.03,142600.0,58.1747,58.3362,57.9991,58.3011,142600.0
2011-09-06 09:45:00,83.04,83.39,82.91,83.32,138800.0,58.3081,58.5539,58.2168,58.5047,138800.0
2011-09-06 09:50:00,83.31,83.74,83.07,83.53,141400.0,58.4977,58.7996,58.3292,58.6522,141400.0
2011-09-06 09:55:00,83.52,83.69,83.2,83.26,112500.0,58.6451,58.7645,58.4204,58.4626,112500.0
2011-09-06 10:00:00,83.31,83.87,83.25,83.76,216900.0,58.4977,58.8909,58.4556,58.8137,216900.0
2011-09-06 10:05:00,83.73,83.92,83.31,83.73,142500.0,58.7926,58.926,58.4977,58.7926,142500.0
2011-09-06 10:10:00,83.74,83.9,83.16,83.19,108900.0,58.7996,58.912,58.3924,58.4134,108900.0
2011-09-06 10:15:00,83.24,83.24,82.9,83.01,125700.0,58.4485,58.4485,58.2098,58.287,125700.0
2011-09-06 10:20:00,83.01,83.11,82.85,83.05,68200.0,58.287,58.3573,58.1747,58.3151,68200.0
2011-09-06 10:25:00,83.05,83.3,82.82,82.87,76000.0,58.3151,58.4907,58.1536,58.1887,76000.0
2011-09-06 10:30:00,82.85,82.98,82.69,82.82,105400.0,58.1747,58.266,58.0623,58.1536,105400.0
2011-09-06 10:35:00,82.85,83.04,82.51,82.73,104000.0,58.1747,58.3081,57.9359,58.0904,104000.0
2011-09-06 10:40:00,82.74,83.11,82.63,82.9,112700.0,58.0974,58.3573,58.0202,58.2098,112700.0
2011-09-06 10:45:00,82.88,83.01,82.59,83.01,104300.0,58.1958,58.287,57.9921,58.287,104300.0
2011-09-06 10:50:00,82.97,83.4,82.86,83.33,88200.0,58.2589,58.5609,58.1817,58.5117,88200.0
2011-09-06 10:55:00,83.35,83.78,83.12,83.63,143000.0,58.5258,58.8277,58.3643,58.7224,143000.0
2011-09-06 11:00:00,83.63,83.9,83.62,83.74,175800.0,58.7224,58.912,58.7154,58.7996,175800.0
2011-09-06 11:05:00,83.73,84.0,83.72,83.96,159300.0,58.7926,58.9822,58.7856,58.9541,159300.0
2011-09-06 11:10:00,83.97,84.38,83.9,84.27,292900.0,58.9611,59.249,58.912,59.1718,292900.0
2011-09-06 11:15:00,84.26,84.67,84.15,84.32,169600.0,59.1647,59.4526,59.0875,59.2069,169600.0
2011-09-06 11:20:00,84.3,84.41,84.01,84.3,131900.0,59.1928,59.2701,58.9892,59.1928,131900.0
2011-09-06 11:25:00,84.3,84.76,84.27,84.66,156800.0,59.1928,59.5158,59.1718,59.4456,156800.0
2011-09-06 11:30:00,84.64,84.83,84.48,84.56,82000.0,59.4316,59.565,59.3192,59.3754,82000.0
2011-09-06 11:35:00,84.54,84.73,84.3,84.3,105600.0,59.3614,59.4948,59.1928,59.1928,105600.0
2011-09-06 11:40:00,84.31,84.42,84.15,84.42,52700.0,59.1999,59.2771,59.0875,59.2771,52700.0
2011-09-06 11:45:00,84.43,84.43,84.03,84.06,57900.0,59.2841,59.2841,59.0032,59.0243,57900.0
2011-09-06 11:50:00,84.07,84.37,84.07,84.17,58000.0,59.0313,59.242,59.0313,59.1016,58000.0
2011-09-06 11:55:00,84.19,84.62,84.17,84.36,80200.0,59.1156,59.4175,59.1016,59.235,80200.0
2011-09-06 12:00:00,84.36,84.51,84.22,84.34,40800.0,59.235,59.3403,59.1367,59.2209,40800.0
2011-09-06 12:05:00,84.38,84.72,84.28,84.3,99300.0,59.249,59.4877,59.1788,59.1928,99300.0
2011-09-06 12:10:00,84.31,84.52,84.25,84.48,44500.0,59.1999,59.3473,59.1577,59.3192,44500.0
2011-09-06 12:15:00,84.45,84.73,84.44,84.65,59400.0,59.2982,59.4948,59.2911,59.4386,59400.0
2011-09-06 12:20:00,84.64,84.96,84.63,84.78,81600.0,59.4316,59.6563,59.4245,59.5299,81600.0
2011-09-06 12:25:00,84.78,84.87,84.63,84.76,57900.0,59.5299,59.5931,59.4245,59.5158,57900.0
2011-09-06 12:30:00,84.72,84.75,84.47,84.5,35000.0,59.4877,59.5088,59.3122,59.3333,35000.0
2011-09-06 12:35:00,84.5,84.62,84.34,84.43,65300.0,59.3333,59.4175,59.2209,59.2841,65300.0
2011-09-06 12:40:00,84.44,84.54,84.31,84.54,36800.0,59.2911,59.3614,59.1999,59.3614,36800.0
2011-09-06 12:45:00,84.53,84.61,84.41,84.47,33400.0,59.3543,59.4105,59.2701,59.3122,33400.0
2011-09-06 12:50:00,84.47,84.61,84.3,84.36,37600.0,59.3122,59.4105,59.1928,59.235,37600.0
2011-09-06 12:55:00,84.38,84.49,84.27,84.45,38300.0,59.249,59.3262,59.1718,59.2982,38300.0
2011-09-06 13:00:00,84.47,84.54,84.3,84.41,56300.0,59.3122,59.3614,59.1928,59.2701,56300.0
2011-09-06 13:05:00,84.37,84.65,84.29,84.58,62900.0,59.242,59.4386,59.1858,59.3894,62900.0
2011-09-06 13:10:00,84.57,84.89,84.55,84.71,56800.0,59.3824,59.6071,59.3684,59.4807,56800.0
2011-09-06 13:15:00,84.71,84.78,84.56,84.77,50200.0,59.4807,59.5299,59.3754,59.5229,50200.0
2011-09-06 13:20:00,84.76,84.87,84.66,84.74,52400.0,59.5158,59.5931,59.4456,59.5018,52400.0
2011-09-06 13:25:00,84.76,84.8,84.56,84.61,38500.0,59.5158,59.5439,59.3754,59.4105,38500.0
2011-09-06 13:30:00,84.6,84.61,84.41,84.51,52800.0,59.4035,59.4105,59.2701,59.3403,52800.0
2011-09-06 13:35:00,84.5,84.77,84.41,84.75,49000.0,59.3333,59.5229,59.2701,59.5088,49000.0
2011-09-06 13:40:00,84.77,85.0,84.68,84.96,90800.0,59.5229,59.6844,59.4597,59.6563,90800.0
2011-09-06 13:45:00,84.99,85.3,84.94,85.29,128000.0,59.6773,59.895,59.6422,59.888,128000.0
2011-09-06 13:50:00,85.29,85.33,85.07,85.3,80800.0,59.888,59.9161,59.7335,59.895,80800.0
2011-09-06 13:55:00,85.31,85.33,85.04,85.1,83900.0,59.902,59.9161,59.7124,59.7546,83900.0
2011-09-06 14:00:00,85.11,85.23,85.1,85.19,72200.0,59.7616,59.8458,59.7546,59.8178,72200.0
2011-09-06 14:05:00,85.19,85.4,85.13,85.34,80600.0,59.8178,59.9652,59.7756,59.9231,80600.0
2011-09-06 14:10:00,85.36,85.72,85.3,85.61,192900.0,59.9371,60.1899,59.895,60.1127,192900.0
2011-09-06 14:15:00,85.6,85.99,85.6,85.97,120900.0,60.1057,60.3795,60.1057,60.3655,120900.0
2011-09-06 14:20:00,85.96,86.0,85.73,85.84,117800.0,60.3584,60.3865,60.1969,60.2742,117800.0
2011-09-06 14:25:00,85.81,86.02,85.75,85.8,77200.0,60.2531,60.4006,60.211,60.2461,77200.0
2011-09-06 14:30:00,85.79,85.79,85.51,85.61,57300.0,60.2391,60.2391,60.0425,60.1127,57300.0
2011-09-06 14:35:00,85.63,85.72,85.45,85.52,67300.0,60.1267,60.1899,60.0003,60.0495,67300.0
2011-09-06 14:40:00,85.5,85.54,85.37,85.48,127500.0,60.0354,60.0635,59.9442,60.0214,127500.0
2011-09-06 14:45:00,85.48,85.49,85.17,85.21,71800.0,60.0214,60.0284,59.8037,59.8318,71800.0
2011-09-06 14:50:00,85.21,85.4,85.11,85.27,116900.0,59.8318,59.9652,59.7616,59.8739,116900.0
2011-09-06 14:55:00,85.25,85.26,84.96,85.06,90000.0,59.8599,59.8669,59.6563,59.7265,90000.0
2011-09-06 15:00:00,85.07,85.07,84.75,84.89,88000.0,59.7335,59.7335,59.5088,59.6071,88000.0
2011-09-06 15:05:00,84.86,84.89,84.65,84.72,63700.0,59.586,59.6071,59.4386,59.4877,63700.0
2011-09-06 15:10:00,84.71,84.84,84.62,84.62,64200.0,59.4807,59.572,59.4175,59.4175,64200.0
2011-09-06 15:15:00,84.6,84.69,84.49,84.6,62800.0,59.4035,59.4667,59.3262,59.4035,62800.0
2011-09-06 15:20:00,84.62,85.0,84.55,84.92,93700.0,59.4175,59.6844,59.3684,59.6282,93700.0
2011-09-06 15:25:00,84.92,85.05,84.74,84.75,85100.0,59.6282,59.7195,59.5018,59.5088,85100.0
2011-09-06 15:30:00,84.74,84.83,84.6,84.61,126000.0,59.5018,59.565,59.4035,59.4105,126000.0
2011-09-06 15:35:00,84.6,85.18,84.6,85.18,106300.0,59.4035,59.8107,59.4035,59.8107,106300.0
2011-09-06 15:40:00,85.18,85.36,85.06,85.29,110000.0,59.8107,59.9371,59.7265,59.888,110000.0
2011-09-06 15:45:00,85.29,85.55,85.11,85.44,140700.0,59.888,60.0705,59.7616,59.9933,140700.0
2011-09-06 15:50:00,85.45,85.83,85.35,85.72,169700.0,60.0003,60.2672,59.9301,60.1899,169700.0
2011-09-06 15:55:00,85.72,85.91,85.61,85.7,337000.0,60.1899,60.3233,60.1127,60.1759,337000.0
2011-09-07 09:30:00,87.8,87.92,86.9,86.91,394300.0,61.6504,61.7347,61.0185,61.0255,394300.0
2011-09-07 09:35:00,86.92,87.2,86.75,87.04,152000.0,61.0325,61.2291,60.9131,61.1168,152000.0
2011-09-07 09:40:00,87.05,87.44,86.89,87.44,189800.0,61.1238,61.3976,61.0114,61.3976,189800.0
2011-09-07 09:45:00,87.41,87.5,87.11,87.33,170100.0,61.3766,61.4398,61.1659,61.3204,170100.0
2011-09-07 09:50:00,87.36,87.4,87.02,87.1,138100.0,61.3415,61.3696,61.1027,61.1589,138100.0
2011-09-07 09:55:00,87.13,87.29,86.8,87.18,221700.0,61.18,61.2923,60.9483,61.2151,221700.0
2011-09-07 10:00:00,87.16,87.28,86.95,87.28,124000.0,61.201,61.2853,61.0536,61.2853,124000.0
2011-09-07 10:05:00,87.27,87.3,86.97,87.11,123600.0,61.2783,61.2993,61.0676,61.1659,123600.0
2011-09-07 10:10:00,87.12,87.25,86.87,87.12,189500.0,61.1729,61.2642,60.9974,61.1729,189500.0
2011-09-07 10:15:00,87.12,87.16,86.87,87.02,104600.0,61.1729,61.201,60.9974,61.1027,104600.0
2011-09-07 10:20:00,87.04,87.3,86.9,87.26,159400.0,61.1168,61.2993,61.0185,61.2713,159400.0
2011-09-07 10:25:00,87.26,87.26,86.61,86.63,152700.0,61.2713,61.2713,60.8148,60.8289,152700.0
2011-09-07 10:30:00,86.65,86.85,86.46,86.46,130200.0,60.8429,60.9834,60.7095,60.7095,130200.0
2011-09-07 10:35:00,86.48,86.83,86.42,86.65,173700.0,60.7236,60.9693,60.6814,60.8429,173700.0
2011-09-07 10:40:00,86.63,86.9,86.53,86.65,142800.0,60.8289,61.0185,60.7587,60.8429,142800.0
2011-09-07 10:45:00,86.7,86.86,86.53,86.55,81400.0,60.878,60.9904,60.7587,60.7727,81400.0
2011-09-07 10:50:00,86.57,86.75,86.52,86.69,104200.0,60.7868,60.9131,60.7516,60.871,104200.0
2011-09-07 10:55:00,86.7,86.74,86.52,86.62,135500.0,60.878,60.9061,60.7516,60.8219,135500.0
2011-09-07 11:00:00,86.64,86.76,86.53,86.73,83800.0,60.8359,60.9202,60.7587,60.8991,83800.0
2011-09-07 11:05:00,86.76,87.02,86.73,87.0,180800.0,60.9202,61.1027,60.8991,61.0887,180800.0
2011-09-07 11:10:00,86.99,87.24,86.97,87.01,191300.0,61.0817,61.2572,61.0676,61.0957,191300.0
2011-09-07 11:15:00,87.01,87.16,86.9,87.03,144100.0,61.0957,61.201,61.0185,61.1098,144100.0
2011-09-07 11:20:00,87.03,87.55,86.99,87.46,175300.0,61.1098,61.4749,61.0817,61.4117,175300.0
2011-09-07 11:25:00,87.47,87.7,87.43,87.52,112500.0,61.4187,61.5802,61.3906,61.4538,112500.0
2011-09-07 11:30:00,87.54,87.61,87.3,87.44,69800.0,61.4679,61.517,61.2993,61.3976,69800.0
2011-09-07 11:35:00,87.46,87.47,87.3,87.4,74100.0,61.4117,61.4187,61.2993,61.3696,74100.0
2011-09-07 11:40:00,87.42,87.49,87.37,87.48,44600.0,61.3836,61.4328,61.3485,61.4257,44600.0
2011-09-07 11:45:00,87.48,87.59,87.46,87.53,63900.0,61.4257,61.503,61.4117,61.4608,63900.0
2011-09-07 11:50:00,87.54,87.62,87.33,87.36,54800.0,61.4679,61.524,61.3204,61.3415,54800.0
2011-09-07 11:55:00,87.37,87.48,87.36,87.42,48100.0,61.3485,61.4257,61.3415,61.3836,48100.0
2011-09-07 12:00:00,87.43,87.47,87.32,87.33,54300.0,61.3906,61.4187,61.3134,61.3204,54300.0
2011-09-07 12:05:00,87.32,87.42,87.3,87.38,28600.0,61.3134,61.3836,61.2993,61.3555,28600.0
2011-09-07 12:10:00,87.37,87.61,87.34,87.6,38700.0,61.3485,61.517,61.3274,61.51,38700.0
2011-09-07 12:15:00,87.6,87.75,87.57,87.73,78600.0,61.51,61.6153,61.4889,61.6013,78600.0
2011-09-07 12:20:00,87.72,87.74,87.51,87.56,57200.0,61.5942,61.6083,61.4468,61.4819,57200.0
2011-09-07 12:25:00,87.56,87.64,87.47,87.64,53200.0,61.4819,61.5381,61.4187,61.5381,53200.0
2011-09-07 12:30:00,87.64,87.8,87.6,87.75,92400.0,61.5381,61.6504,61.51,61.6153,92400.0
2011-09-07 12:35:00,87.74,87.9,87.71,87.74,89600.0,61.6083,61.7206,61.5872,61.6083,89600.0
2011-09-07 12:40:00,87.75,87.82,87.7,87.75,72000.0,61.6153,61.6645,61.5802,61.6153,72000.0
2011-09-07 12:45:00,87.75,87.8,87.66,87.8,56600.0,61.6153,61.6504,61.5521,61.6504,56600.0
2011-09-07 12:50:00,87.8,87.85,87.7,87.82,35300.0,61.6504,61.6855,61.5802,61.6645,35300.0
2011-09-07 12:55:00,87.81,87.89,87.74,87.77,64500.0,61.6574,61.7136,61.6083,61.6294,64500.0
2011-09-07 13:00:00,87.78,87.9,87.75,87.9,47500.0,61.6364,61.7206,61.6153,61.7206,47500.0
2011-09-07 13:05:00,87.9,87.99,87.85,87.95,103000.0,61.7206,61.7838,61.6855,61.7557,103000.0
2011-09-07 13:10:00,87.94,88.13,87.94,88.13,136500.0,61.7487,61.8821,61.7487,61.8821,136500.0
2011-09-07 13:15:00,88.12,88.26,88.12,88.22,121800.0,61.8751,61.9734,61.8751,61.9453,121800.0
2011-09-07 13:20:00,88.22,88.24,88.15,88.22,70400.0,61.9453,61.9594,61.8962,61.9453,70400.0
2011-09-07 13:25:00,88.22,88.24,88.1,88.16,62200.0,61.9453,61.9594,61.8611,61.9032,62200.0
2011-09-07 13:30:00,88.16,88.17,87.99,88.1,71200.0,61.9032,61.9102,61.7838,61.8611,71200.0
2011-09-07 13:35:00,88.1,88.13,87.87,87.92,90900.0,61.8611,61.8821,61.6996,61.7347,90900.0
2011-09-07 13:40:00,87.93,87.93,87.6,87.72,141100.0,61.7417,61.7417,61.51,61.5942,141100.0
2011-09-07 13:45:00,87.72,87.8,87.7,87.78,64800.0,61.5942,61.6504,61.5802,61.6364,64800.0
2011-09-07 13:50:00,87.77,87.99,87.71,87.97,94800.0,61.6294,61.7838,61.5872,61.7698,94800.0
2011-09-07 13:55:00,87.95,88.2,87.93,88.08,118400.0,61.7557,61.9313,61.7417,61.847,118400.0
2011-09-07 14:00:00,88.06,88.24,87.95,88.22,122300.0,61.833,61.9594,61.7557,61.9453,122300.0
2011-09-07 14:05:00,88.19,88.42,88.19,88.24,188600.0,61.9243,62.0858,61.9243,61.9594,188600.0
2011-09-07 14:10:00,88.27,88.32,88.22,88.3,83100.0,61.9804,62.0156,61.9453,62.0015,83100.0
2011-09-07 14:15:00,88.3,88.42,88.27,88.39,98100.0,62.0015,62.0858,61.9804,62.0647,98100.0
2011-09-07 14:20:00,88.4,88.41,88.22,88.29,54700.0,62.0717,62.0787,61.9453,61.9945,54700.0
2011-09-07 14:25:00,88.32,88.47,88.28,88.4,69000.0,62.0156,62.1209,61.9875,62.0717,69000.0
2011-09-07 14:30:00,88.4,88.47,88.31,88.31,64900.0,62.0717,62.1209,62.0085,62.0085,64900.0
2011-09-07 14:35:00,88.31,88.46,88.3,88.3,70600.0,62.0085,62.1139,62.0015,62.0015,70600.0
2011-09-07 14:40:00,88.3,88.53,88.3,88.5,58200.0,62.0015,62.163,62.0015,62.1419,58200.0
2011-09-07 14:45:00,88.5,88.66,88.49,88.64,106500.0,62.1419,62.2543,62.1349,62.2402,106500.0
2011-09-07 14:50:00,88.63,88.65,88.53,88.55,91000.0,62.2332,62.2473,62.163,62.177,91000.0
2011-09-07 14:55:00,88.54,88.68,88.52,88.65,91500.0,62.17,62.2683,62.156,62.2473,91500.0
2011-09-07 15:00:00,88.65,88.67,88.45,88.45,63700.0,62.2473,62.2613,62.1068,62.1068,63700.0
2011-09-07 15:05:00,88.45,88.51,88.33,88.5,80000.0,62.1068,62.149,62.0226,62.1419,80000.0
2011-09-07 15:10:00,88.5,88.52,88.26,88.42,81400.0,62.1419,62.156,61.9734,62.0858,81400.0
2011-09-07 15:15:00,88.4,88.44,88.31,88.38,72400.0,62.0717,62.0998,62.0085,62.0577,72400.0
2011-09-07 15:20:00,88.37,88.45,88.28,88.28,75300.0,62.0507,62.1068,61.9875,61.9875,75300.0
2011-09-07 15:25:00,88.28,88.42,88.23,88.4,68300.0,61.9875,62.0858,61.9524,62.0717,68300.0
2011-09-07 15:30:00,88.41,88.5,88.3,88.31,98300.0,62.0787,62.1419,62.0015,62.0085,98300.0
2011-09-07 15:35:00,88.31,88.34,88.15,88.25,115800.0,62.0085,62.0296,61.8962,61.9664,115800.0
2011-09-07 15:40:00,88.27,88.46,88.27,88.35,124600.0,61.9804,62.1139,61.9804,62.0366,124600.0
2011-09-07 15:45:00,88.35,88.52,88.27,88.27,175800.0,62.0366,62.156,61.9804,61.9804,175800.0
2011-09-07 15:50:00,88.28,88.42,88.21,88.38,182000.0,61.9875,62.0858,61.9383,62.0577,182000.0
2011-09-07 15:55:00,88.39,88.71,88.37,88.68,424500.0,62.0647,62.2894,62.0507,62.2683,424500.0
2011-09-08 09:30:00,87.3,88.0,87.19,87.92,329100.0,61.2993,61.7909,61.2221,61.7347,329100.0
2011-09-08 09:35:00,87.89,88.46,87.87,88.02,198800.0,61.7136,62.1139,61.6996,61.8049,198800.0
2011-09-08 09:40:00,88.0,88.55,87.95,88.12,170600.0,61.7909,62.177,61.7557,61.8751,170600.0
2011-09-08 09:45:00,88.16,88.34,87.88,87.97,140300.0,61.9032,62.0296,61.7066,61.7698,140300.0
2011-09-08 09:50:00,87.99,88.01,87.48,87.69,127700.0,61.7838,61.7979,61.4257,61.5732,127700.0
2011-09-08 09:55:00,87.73,87.8,87.38,87.79,131500.0,61.6013,61.6504,61.3555,61.6434,131500.0
2011-09-08 10:00:00,87.79,87.79,87.34,87.65,142800.0,61.6434,61.6434,61.3274,61.5451,142800.0
2011-09-08 10:05:00,87.66,87.93,87.43,87.91,190200.0,61.5521,61.7417,61.3906,61.7277,190200.0
2011-09-08 10:10:00,87.86,88.17,87.8,88.15,115800.0,61.6926,61.9102,61.6504,61.8962,115800.0
2011-09-08 10:15:00,88.13,88.41,87.82,88.41,84700.0,61.8821,62.0787,61.6645,62.0787,84700.0
2011-09-08 10:20:00,88.42,88.58,88.27,88.29,173100.0,62.0858,62.1981,61.9804,61.9945,173100.0
2011-09-08 10:25:00,88.29,88.64,88.23,88.31,105500.0,61.9945,62.2402,61.9524,62.0085,105500.0
2011-09-08 10:30:00,88.29,88.82,88.23,88.77,160600.0,61.9945,62.3666,61.9524,62.3315,160600.0
2011-09-08 10:35:00,88.77,88.85,88.45,88.58,75000.0,62.3315,62.3877,62.1068,62.1981,75000.0
2011-09-08 10:40:00,88.61,88.81,88.58,88.64,89100.0,62.2192,62.3596,62.1981,62.2402,89100.0
2011-09-08 10:45:00,88.64,88.73,88.18,88.26,115300.0,62.2402,62.3034,61.9172,61.9734,115300.0
2011-09-08 10:50:00,88.28,88.45,88.24,88.43,78200.0,61.9875,62.1068,61.9594,62.0928,78200.0
2011-09-08 10:55:00,88.45,88.74,88.41,88.57,101700.0,62.1068,62.3105,62.0787,62.1911,101700.0
2011-09-08 11:00:00,88.57,88.74,88.46,88.7,107500.0,62.1911,62.3105,62.1139,62.2824,107500.0
2011-09-08 11:05:00,88.72,88.98,88.67,88.83,105500.0,62.2964,62.479,62.2613,62.3737,105500.0
2011-09-08 11:10:00,88.83,88.84,88.49,88.54,87400.0,62.3737,62.3807,62.1349,62.17,87400.0
2011-09-08 11:15:00,88.55,88.62,88.32,88.4,66800.0,62.177,62.2262,62.0156,62.0717,66800.0
2011-09-08 11:20:00,88.4,88.58,88.35,88.43,53900.0,62.0717,62.1981,62.0366,62.0928,53900.0
2011-09-08 11:25:00,88.39,88.46,88.14,88.14,87200.0,62.0647,62.1139,61.8892,61.8892,87200.0
2011-09-08 11:30:00,88.14,88.18,87.9,88.0,138300.0,61.8892,61.9172,61.7206,61.7909,138300.0
2011-09-08 11:35:00,88.03,88.27,88.0,88.24,87300.0,61.8119,61.9804,61.7909,61.9594,87300.0
2011-09-08 11:40:00,88.24,88.25,88.01,88.03,117300.0,61.9594,61.9664,61.7979,61.8119,117300.0
2011-09-08 11:45:00,88.01,88.06,87.76,87.79,74300.0,61.7979,61.833,61.6223,61.6434,74300.0
2011-09-08 11:50:00,87.75,87.83,87.48,87.49,174800.0,61.6153,61.6715,61.4257,61.4328,174800.0
2011-09-08 11:55:00,87.48,87.51,87.21,87.37,165800.0,61.4257,61.4468,61.2361,61.3485,165800.0
2011-09-08 12:00:00,87.36,87.36,87.03,87.08,123300.0,61.3415,61.3415,61.1098,61.1449,123300.0
2011-09-08 12:05:00,87.08,87.2,86.93,87.14,97300.0,61.1449,61.2291,61.0395,61.187,97300.0
2011-09-08 12:10:00,87.14,87.38,87.12,87.24,72400.0,61.187,61.3555,61.1729,61.2572,72400.0
2011-09-08 12:15:00,87.25,87.48,87.23,87.45,49000.0,61.2642,61.4257,61.2502,61.4047,49000.0
2011-09-08 12:20:00,87.47,87.63,87.43,87.61,87600.0,61.4187,61.5311,61.3906,61.517,87600.0
2011-09-08 12:25:00,87.61,87.64,87.26,87.28,75400.0,61.517,61.5381,61.2713,61.2853,75400.0
2011-09-08 12:30:00,87.29,87.35,86.95,87.01,88600.0,61.2923,61.3344,61.0536,61.0957,88600.0
2011-09-08 12:35:00,87.03,87.34,87.03,87.17,66900.0,61.1098,61.3274,61.1098,61.2081,66900.0
2011-09-08 12:40:00,87.18,87.44,87.11,87.28,96400.0,61.2151,61.3976,61.1659,61.2853,96400.0
2011-09-08 12:45:00,87.28,87.36,87.1,87.25,55300.0,61.2853,61.3415,61.1589,61.2642,55300.0
2011-09-08 12:50:00,87.27,87.76,87.27,87.71,65400.0,61.2783,61.6223,61.2783,61.5872,65400.0
2011-09-08 12:55:00,87.7,87.77,87.51,87.71,52000.0,61.5802,61.6294,61.4468,61.5872,52000.0
2011-09-08 13:00:00,87.72,87.77,87.5,87.61,38100.0,61.5942,61.6294,61.4398,61.517,38100.0
2011-09-08 13:05:00,87.62,87.78,87.55,87.69,48200.0,61.524,61.6364,61.4749,61.5732,48200.0
2011-09-08 13:10:00,87.7,87.72,87.35,87.35,56800.0,61.5802,61.5942,61.3344,61.3344,56800.0
2011-09-08 13:15:00,87.35,87.69,87.35,87.66,40600.0,61.3344,61.5732,61.3344,61.5521,40600.0
2011-09-08 13:20:00,87.65,87.75,87.41,87.7,120700.0,61.5451,61.6153,61.3766,61.5802,120700.0
2011-09-08 13:25:00,87.73,87.84,87.63,87.7,64100.0,61.6013,61.6785,61.5311,61.5802,64100.0
2011-09-08 13:30:00,87.7,88.0,87.04,87.31,277600.0,61.5802,61.7909,61.1168,61.3064,277600.0
2011-09-08 13:35:00,87.3,87.55,87.25,87.28,139200.0,61.2993,61.4749,61.2642,61.2853,139200.0
2011-09-08 13:40:00,87.27,87.28,86.69,86.76,172800.0,61.2783,61.2853,60.871,60.9202,172800.0
2011-09-08 13:45:00,86.77,87.01,86.72,86.91,117800.0,60.9272,61.0957,60.8921,61.0255,117800.0
2011-09-08 13:50:00,86.91,87.0,86.66,86.83,197200.0,61.0255,61.0887,60.85,60.9693,197200.0
2011-09-08 13:55:00,86.85,87.06,86.78,86.9,110400.0,60.9834,61.1308,60.9342,61.0185,110400.0
2011-09-08 14:00:00,86.89,87.09,86.62,87.04,170200.0,61.0114,61.1519,60.8219,61.1168,170200.0
2011-09-08 14:05:00,87.01,87.22,86.93,87.11,163500.0,61.0957,61.2432,61.0395,61.1659,163500.0
2011-09-08 14:10:00,87.1,87.2,86.98,87.18,98000.0,61.1589,61.2291,61.0746,61.2151,98000.0
2011-09-08 14:15:00,87.19,87.41,87.11,87.22,114700.0,61.2221,61.3766,61.1659,61.2432,114700.0
2011-09-08 14:20:00,87.22,87.22,86.89,86.89,103800.0,61.2432,61.2432,61.0114,61.0114,103800.0
2011-09-08 14:25:00,86.9,87.03,86.67,86.91,97500.0,61.0185,61.1098,60.857,61.0255,97500.0
2011-09-08 14:30:00,86.9,87.26,86.77,87.2,105900.0,61.0185,61.2713,60.9272,61.2291,105900.0
2011-09-08 14:35:00,87.16,87.25,87.03,87.06,52900.0,61.201,61.2642,61.1098,61.1308,52900.0
2011-09-08 14:40:00,87.05,87.29,86.98,87.02,74600.0,61.1238,61.2923,61.0746,61.1027,74600.0
2011-09-08 14:45:00,87.03,87.1,86.9,86.93,60500.0,61.1098,61.1589,61.0185,61.0395,60500.0
2011-09-08 14:50:00,86.95,87.16,86.75,86.85,90300.0,61.0536,61.201,60.9131,60.9834,90300.0
2011-09-08 14:55:00,86.85,87.06,86.8,86.97,75400.0,60.9834,61.1308,60.9483,61.0676,75400.0
2011-09-08 15:00:00,86.96,87.01,86.74,86.84,125400.0,61.0606,61.0957,60.9061,60.9763,125400.0
2011-09-08 15:05:00,86.83,86.84,86.6,86.82,108500.0,60.9693,60.9763,60.8078,60.9623,108500.0
2011-09-08 15:10:00,86.81,86.82,86.46,86.5,167700.0,60.9553,60.9623,60.7095,60.7376,167700.0
2011-09-08 15:15:00,86.52,86.65,86.4,86.6,110100.0,60.7516,60.8429,60.6674,60.8078,110100.0
2011-09-08 15:20:00,86.59,86.79,86.52,86.7,91800.0,60.8008,60.9412,60.7516,60.878,91800.0
2011-09-08 15:25:00,86.69,86.97,86.55,86.97,121000.0,60.871,61.0676,60.7727,61.0676,121000.0
2011-09-08 15:30:00,86.96,87.09,86.82,87.0,202400.0,61.0606,61.1519,60.9623,61.0887,202400.0
2011-09-08 15:35:00,87.0,87.11,86.87,87.06,201300.0,61.0887,61.1659,60.9974,61.1308,201300.0
2011-09-08 15:40:00,87.07,87.2,86.95,87.17,199700.0,61.1378,61.2291,61.0536,61.2081,199700.0
2011-09-08 15:45:00,87.17,87.22,86.93,87.08,176800.0,61.2081,61.2432,61.0395,61.1449,176800.0
2011-09-08 15:50:00,87.07,87.1,86.82,87.02,314600.0,61.1378,61.1589,60.9623,61.1027,314600.0
2011-09-08 15:55:00,87.02,87.13,86.95,87.07,385300.0,61.1027,61.18,61.0536,61.1378,385300.0
2011-09-09 09:30:00,86.03,86.25,85.14,85.27,264900.0,60.4076,60.5621,59.7827,59.8739,264900.0
2011-09-09 09:35:00,85.26,85.45,85.05,85.44,143700.0,59.8669,60.0003,59.7195,59.9933,143700.0
2011-09-09 09:40:00,85.44,85.45,84.56,85.17,242300.0,59.9933,60.0003,59.3754,59.8037,242300.0
2011-09-09 09:45:00,85.15,85.49,84.93,85.32,177600.0,59.7897,60.0284,59.6352,59.909,177600.0
2011-09-09 09:50:00,85.35,85.35,84.82,85.32,171000.0,59.9301,59.9301,59.558,59.909,171000.0
2011-09-09 09:55:00,85.31,85.39,84.94,85.0,126400.0,59.902,59.9582,59.6422,59.6844,126400.0
2011-09-09 10:00:00,85.06,85.64,85.01,85.57,188600.0,59.7265,60.1337,59.6914,60.0846,188600.0
2011-09-09 10:05:00,85.58,85.7,85.25,85.33,115100.0,60.0916,60.1759,59.8599,59.9161,115100.0
2011-09-09 10:10:00,85.35,85.35,85.02,85.08,109500.0,59.9301,59.9301,59.6984,59.7405,109500.0
2011-09-09 10:15:00,85.08,85.2,84.93,85.07,108100.0,59.7405,59.8248,59.6352,59.7335,108100.0
2011-09-09 10:20:00,85.09,85.21,84.9,85.16,92000.0,59.7475,59.8318,59.6141,59.7967,92000.0
2011-09-09 10:25:00,85.17,85.65,85.02,85.65,152200.0,59.8037,60.1408,59.6984,60.1408,152200.0
2011-09-09 10:30:00,85.65,85.72,85.33,85.38,94700.0,60.1408,60.1899,59.9161,59.9512,94700.0
2011-09-09 10:35:00,85.35,85.84,85.34,85.76,109400.0,59.9301,60.2742,59.9231,60.218,109400.0
2011-09-09 10:40:00,85.76,85.92,85.59,85.73,141700.0,60.218,60.3303,60.0986,60.1969,141700.0
2011-09-09 10:45:00,85.69,85.99,85.57,85.93,102100.0,60.1688,60.3795,60.0846,60.3374,102100.0
2011-09-09 10:50:00,85.94,86.02,85.68,85.68,76900.0,60.3444,60.4006,60.1618,60.1618,76900.0
2011-09-09 10:55:00,85.68,85.78,85.4,85.43,103600.0,60.1618,60.232,59.9652,59.9863,103600.0
2011-09-09 11:00:00,85.43,85.7,85.34,85.54,64300.0,59.9863,60.1759,59.9231,60.0635,64300.0
2011-09-09 11:05:00,85.54,85.66,85.4,85.55,87800.0,60.0635,60.1478,59.9652,60.0705,87800.0
2011-09-09 11:10:00,85.56,85.92,85.0,85.03,269000.0,60.0776,60.3303,59.6844,59.7054,269000.0
2011-09-09 11:15:00,85.03,85.21,84.91,84.95,180900.0,59.7054,59.8318,59.6212,59.6492,180900.0
2011-09-09 11:20:00,84.95,85.0,84.3,84.35,244700.0,59.6492,59.6844,59.1928,59.2279,244700.0
2011-09-09 11:25:00,84.35,84.41,84.01,84.06,263300.0,59.2279,59.2701,58.9892,59.0243,263300.0
2011-09-09 11:30:00,84.03,84.47,84.0,84.4,165100.0,59.0032,59.3122,58.9822,59.263,165100.0
2011-09-09 11:35:00,84.37,84.57,84.22,84.3,101400.0,59.242,59.3824,59.1367,59.1928,101400.0
2011-09-09 11:40:00,84.32,84.34,83.8,84.0,192000.0,59.2069,59.2209,58.8417,58.9822,192000.0
2011-09-09 11:45:00,84.01,84.04,83.63,83.67,199800.0,58.9892,59.0103,58.7224,58.7505,199800.0
2011-09-09 11:50:00,83.66,83.82,83.5,83.78,159400.0,58.7434,58.8558,58.6311,58.8277,159400.0
2011-09-09 11:55:00,83.78,83.86,83.63,83.74,126900.0,58.8277,58.8839,58.7224,58.7996,126900.0
2011-09-09 12:00:00,83.74,84.05,83.59,83.84,158900.0,58.7996,59.0173,58.6943,58.8698,158900.0
2011-09-09 12:05:00,83.84,83.89,83.5,83.52,161500.0,58.8698,58.9049,58.6311,58.6451,161500.0
2011-09-09 12:10:00,83.53,83.71,83.5,83.63,151900.0,58.6522,58.7786,58.6311,58.7224,151900.0
2011-09-09 12:15:00,83.63,83.94,83.56,83.88,169800.0,58.7224,58.9401,58.6732,58.8979,169800.0
2011-09-09 12:20:00,83.9,84.05,83.73,83.88,90100.0,58.912,59.0173,58.7926,58.8979,90100.0
2011-09-09 12:25:00,83.89,83.92,83.73,83.78,103600.0,58.9049,58.926,58.7926,58.8277,103600.0
2011-09-09 12:30:00,83.8,83.92,83.48,83.49,138900.0,58.8417,58.926,58.6171,58.6241,138900.0
2011-09-09 12:35:00,83.49,83.54,83.33,83.49,128700.0,58.6241,58.6592,58.5117,58.6241,128700.0
2011-09-09 12:40:00,83.5,83.54,83.34,83.39,88000.0,58.6311,58.6592,58.5188,58.5539,88000.0
2011-09-09 12:45:00,83.4,83.77,83.4,83.71,109200.0,58.5609,58.8207,58.5609,58.7786,109200.0
2011-09-09 12:50:00,83.73,83.76,83.59,83.71,53400.0,58.7926,58.8137,58.6943,58.7786,53400.0
2011-09-09 12:55:00,83.68,84.24,83.66,84.07,191700.0,58.7575,59.1507,58.7434,59.0313,191700.0
2011-09-09 13:00:00,84.05,84.07,83.66,83.79,136900.0,59.0173,59.0313,58.7434,58.8347,136900.0
2011-09-09 13:05:00,83.79,84.09,83.76,84.04,99700.0,58.8347,59.0454,58.8137,59.0103,99700.0
2011-09-09 13:10:00,84.04,84.45,83.94,84.4,174500.0,59.0103,59.2982,58.9401,59.263,174500.0
2011-09-09 13:15:00,84.41,84.55,84.19,84.25,112700.0,59.2701,59.3684,59.1156,59.1577,112700.0
2011-09-09 13:20:00,84.24,84.25,83.78,83.91,116800.0,59.1507,59.1577,58.8277,58.919,116800.0
2011-09-09 13:25:00,83.9,84.18,83.85,84.18,62600.0,58.912,59.1086,58.8769,59.1086,62600.0
2011-09-09 13:30:00,84.19,84.19,83.86,83.91,64200.0,59.1156,59.1156,58.8839,58.919,64200.0
2011-09-09 13:35:00,83.89,84.0,83.81,83.96,98800.0,58.9049,58.9822,58.8488,58.9541,98800.0
2011-09-09 13:40:00,83.98,84.09,83.93,83.97,61400.0,58.9681,59.0454,58.933,58.9611,61400.0
2011-09-09 13:45:00,83.97,83.98,83.54,83.55,80900.0,58.9611,58.9681,58.6592,58.6662,80900.0
2011-09-09 13:50:00,83.55,83.69,83.47,83.66,174800.0,58.6662,58.7645,58.61,58.7434,174800.0
2011-09-09 13:55:00,83.64,83.73,83.59,83.69,39800.0,58.7294,58.7926,58.6943,58.7645,39800.0
2011-09-09 14:00:00,83.69,83.86,83.6,83.7,67500.0,58.7645,58.8839,58.7013,58.7715,67500.0
2011-09-09 14:05:00,83.69,83.85,83.58,83.83,64400.0,58.7645,58.8769,58.6873,58.8628,64400.0
2011-09-09 14:10:00,83.84,83.85,83.4,83.46,134700.0,58.8698,58.8769,58.5609,58.603,134700.0
2011-09-09 14:15:00,83.5,83.63,83.41,83.45,64100.0,58.6311,58.7224,58.5679,58.596,64100.0
2011-09-09 14:20:00,83.46,83.73,83.45,83.55,65800.0,58.603,58.7926,58.596,58.6662,65800.0
2011-09-09 14:25:00,83.57,83.61,83.35,83.38,95200.0,58.6802,58.7083,58.5258,58.5468,95200.0
2011-09-09 14:30:00,83.38,83.46,83.25,83.3,103100.0,58.5468,58.603,58.4556,58.4907,103100.0
2011-09-09 14:35:00,83.31,83.45,83.19,83.39,125100.0,58.4977,58.596,58.4134,58.5539,125100.0
2011-09-09 14:40:00,83.39,83.85,83.39,83.71,129100.0,58.5539,58.8769,58.5539,58.7786,129100.0
2011-09-09 14:45:00,83.72,83.77,83.54,83.54,53100.0,58.7856,58.8207,58.6592,58.6592,53100.0
2011-09-09 14:50:00,83.55,83.55,83.27,83.4,109200.0,58.6662,58.6662,58.4696,58.5609,109200.0
2011-09-09 14:55:00,83.41,83.49,83.28,83.38,94500.0,58.5679,58.6241,58.4766,58.5468,94500.0
2011-09-09 15:00:00,83.38,83.47,83.21,83.46,149100.0,58.5468,58.61,58.4275,58.603,149100.0
2011-09-09 15:05:00,83.48,83.57,83.36,83.56,169100.0,58.6171,58.6802,58.5328,58.6732,169100.0
2011-09-09 15:10:00,83.56,83.65,83.25,83.65,124000.0,58.6732,58.7364,58.4556,58.7364,124000.0
2011-09-09 15:15:00,83.65,83.7,83.46,83.61,132700.0,58.7364,58.7715,58.603,58.7083,132700.0
2011-09-09 15:20:00,83.61,83.69,83.25,83.27,152500.0,58.7083,58.7645,58.4556,58.4696,152500.0
2011-09-09 15:25:00,83.27,83.45,83.15,83.15,154900.0,58.4696,58.596,58.3853,58.3853,154900.0
2011-09-09 15:30:00,83.14,83.48,83.14,83.42,174900.0,58.3783,58.6171,58.3783,58.5749,174900.0
2011-09-09 15:35:00,83.43,83.7,83.3,83.7,153200.0,58.5819,58.7715,58.4907,58.7715,153200.0
2011-09-09 15:40:00,83.72,83.77,83.53,83.64,275800.0,58.7856,58.8207,58.6522,58.7294,275800.0
2011-09-09 15:45:00,83.64,84.03,83.61,83.91,311500.0,58.7294,59.0032,58.7083,58.919,311500.0
2011-09-09 15:50:00,83.93,84.12,83.8,84.08,261800.0,58.933,59.0664,58.8417,59.0384,261800.0
2011-09-09 15:55:00,84.08,84.1,83.93,83.98,501100.0,59.0384,59.0524,58.933,58.9681,501100.0
2011-09-12 09:30:00,81.92,82.91,81.75,82.78,506200.0,57.5217,58.2168,57.4023,58.1255,506200.0
2011-09-12 09:35:00,82.77,82.9,82.4,82.65,189000.0,58.1185,58.2098,57.8587,58.0343,189000.0
2011-09-12 09:40:00,82.63,82.97,82.57,82.9,148600.0,58.0202,58.2589,57.9781,58.2098,148600.0
2011-09-12 09:45:00,82.89,83.54,82.87,82.97,202600.0,58.2028,58.6592,58.1887,58.2589,202600.0
2011-09-12 09:50:00,82.91,83.4,82.69,83.18,200400.0,58.2168,58.5609,58.0623,58.4064,200400.0
2011-09-12 09:55:00,83.17,84.09,83.17,83.75,177000.0,58.3994,59.0454,58.3994,58.8066,177000.0
2011-09-12 10:00:00,83.75,83.86,83.31,83.39,159300.0,58.8066,58.8839,58.4977,58.5539,159300.0
2011-09-12 10:05:00,83.42,84.14,83.41,83.71,139000.0,58.5749,59.0805,58.5679,58.7786,139000.0
2011-09-12 10:10:00,83.73,83.98,83.34,83.36,101400.0,58.7926,58.9681,58.5188,58.5328,101400.0
2011-09-12 10:15:00,83.36,83.63,82.98,83.05,105900.0,58.5328,58.7224,58.266,58.3151,105900.0
2011-09-12 10:20:00,83.06,83.33,82.75,82.88,151200.0,58.3221,58.5117,58.1045,58.1958,151200.0
2011-09-12 10:25:00,82.91,83.02,82.56,82.56,99500.0,58.2168,58.2941,57.9711,57.9711,99500.0
2011-09-12 10:30:00,82.58,82.81,82.45,82.46,157400.0,57.9851,58.1466,57.8938,57.9008,157400.0
2011-09-12 10:35:00,82.45,82.8,82.33,82.77,104000.0,57.8938,58.1396,57.8096,58.1185,104000.0
2011-09-12 10:40:00,82.76,82.76,82.22,82.31,122100.0,58.1115,58.1115,57.7323,57.7955,122100.0
2011-09-12 10:45:00,82.32,82.48,82.05,82.22,141400.0,57.8025,57.9149,57.613,57.7323,141400.0
2011-09-12 10:50:00,82.16,82.55,82.06,82.48,103900.0,57.6902,57.964,57.62,57.9149,103900.0
2011-09-12 10:55:00,82.48,82.5,82.01,82.12,71200.0,57.9149,57.9289,57.5849,57.6621,71200.0
2011-09-12 11:00:00,82.11,82.12,81.87,81.91,165200.0,57.6551,57.6621,57.4866,57.5146,165200.0
2011-09-12 11:05:00,81.93,82.43,81.93,82.34,141300.0,57.5287,57.8798,57.5287,57.8166,141300.0
2011-09-12 11:10:00,82.35,82.41,82.02,82.23,68200.0,57.8236,57.8657,57.5919,57.7393,68200.0
2011-09-12 11:15:00,82.28,82.53,82.27,82.39,78300.0,57.7745,57.95,57.7674,57.8517,78300.0
2011-09-12 11:20:00,82.38,82.52,82.24,82.28,77800.0,57.8447,57.943,57.7464,57.7745,77800.0
2011-09-12 11:25:00,82.28,82.55,82.25,82.45,77700.0,57.7745,57.964,57.7534,57.8938,77700.0
2011-09-12 11:30:00,82.45,82.71,82.39,82.57,94000.0,57.8938,58.0764,57.8517,57.9781,94000.0
2011-09-12 11:35:00,82.59,82.8,82.54,82.71,70200.0,57.9921,58.1396,57.957,58.0764,70200.0
2011-09-12 11:40:00,82.72,82.85,82.68,82.78,55300.0,58.0834,58.1747,58.0553,58.1255,55300.0
2011-09-12 11:45:00,82.81,82.87,82.6,82.65,58600.0,58.1466,58.1887,57.9991,58.0343,58600.0
2011-09-12 11:50:00,82.67,82.76,82.5,82.51,57100.0,58.0483,58.1115,57.9289,57.9359,57100.0
2011-09-12 11:55:00,82.5,82.5,82.01,82.1,140800.0,57.9289,57.9289,57.5849,57.6481,140800.0
2011-09-12 12:00:00,82.11,82.27,81.95,81.95,89100.0,57.6551,57.7674,57.5427,57.5427,89100.0
2011-09-12 12:05:00,81.97,82.05,81.8,81.94,97600.0,57.5568,57.613,57.4374,57.5357,97600.0
2011-09-12 12:10:00,81.95,82.09,81.8,81.92,77300.0,57.5427,57.641,57.4374,57.5217,77300.0
2011-09-12 12:15:00,81.89,82.09,81.75,81.75,91400.0,57.5006,57.641,57.4023,57.4023,91400.0
2011-09-12 12:20:00,81.75,81.94,81.72,81.9,86900.0,57.4023,57.5357,57.3812,57.5076,86900.0
2011-09-12 12:25:00,81.87,82.18,81.82,82.18,93400.0,57.4866,57.7042,57.4515,57.7042,93400.0
2011-09-12 12:30:00,82.17,82.2,81.66,81.87,111400.0,57.6972,57.7183,57.3391,57.4866,111400.0
2011-09-12 12:35:00,81.85,81.9,81.73,81.73,52400.0,57.4725,57.5076,57.3883,57.3883,52400.0
2011-09-12 12:40:00,81.73,81.81,81.63,81.72,61600.0,57.3883,57.4444,57.318,57.3812,61600.0
2011-09-12 12:45:00,81.71,81.8,81.6,81.62,38800.0,57.3742,57.4374,57.297,57.311,38800.0
2011-09-12 12:50:00,81.6,81.87,81.59,81.78,50000.0,57.297,57.4866,57.29,57.4234,50000.0
2011-09-12 12:55:00,81.79,82.0,81.67,81.98,60400.0,57.4304,57.5778,57.3461,57.5638,60400.0
2011-09-12 13:00:00,81.99,82.25,81.9,82.09,77400.0,57.5708,57.7534,57.5076,57.641,77400.0
2011-09-12 13:05:00,82.11,82.26,81.82,81.93,87000.0,57.6551,57.7604,57.4515,57.5287,87000.0
2011-09-12 13:10:00,81.93,82.11,81.85,82.01,77200.0,57.5287,57.6551,57.4725,57.5849,77200.0
2011-09-12 13:15:00,81.99,82.06,81.76,81.9,41300.0,57.5708,57.62,57.4093,57.5076,41300.0
2011-09-12 13:20:00,81.9,81.9,81.75,81.79,47400.0,57.5076,57.5076,57.4023,57.4304,47400.0
2011-09-12 13:25:00,81.78,81.86,81.73,81.78,58200.0,57.4234,57.4795,57.3883,57.4234,58200.0
2011-09-12 13:30:00,81.78,81.81,81.5,81.59,133600.0,57.4234,57.4444,57.2268,57.29,133600.0
2011-09-12 13:35:00,81.57,81.59,81.25,81.38,122500.0,57.2759,57.29,57.0512,57.1425,122500.0
2011-09-12 13:40:00,81.39,81.51,81.25,81.51,92400.0,57.1495,57.2338,57.0512,57.2338,92400.0
2011-09-12 13:45:00,81.51,81.68,81.37,81.6,70900.0,57.2338,57.3531,57.1355,57.297,70900.0
2011-09-12 13:50:00,81.61,81.86,81.56,81.73,81100.0,57.304,57.4795,57.2689,57.3883,81100.0
2011-09-12 13:55:00,81.7,81.85,81.58,81.78,59500.0,57.3672,57.4725,57.2829,57.4234,59500.0
2011-09-12 14:00:00,81.76,81.8,81.36,81.47,68300.0,57.4093,57.4374,57.1285,57.2057,68300.0
2011-09-12 14:05:00,81.45,81.5,81.25,81.45,128900.0,57.1917,57.2268,57.0512,57.1917,128900.0
2011-09-12 14:10:00,81.45,81.58,81.32,81.58,152500.0,57.1917,57.2829,57.1004,57.2829,152500.0
2011-09-12 14:15:00,81.57,81.87,81.52,81.76,184800.0,57.2759,57.4866,57.2408,57.4093,184800.0
2011-09-12 14:20:00,81.77,81.98,81.69,81.83,102500.0,57.4163,57.5638,57.3602,57.4585,102500.0
2011-09-12 14:25:00,81.84,82.09,81.83,82.06,153000.0,57.4655,57.641,57.4585,57.62,153000.0
2011-09-12 14:30:00,82.08,82.37,81.99,82.35,124800.0,57.634,57.8376,57.5708,57.8236,124800.0
2011-09-12 14:35:00,82.34,82.91,82.34,82.53,309200.0,57.8166,58.2168,57.8166,57.95,309200.0
2011-09-12 14:40:00,82.55,83.18,82.49,82.92,290200.0,57.964,58.4064,57.9219,58.2238,290200.0
2011-09-12 14:45:00,82.93,82.97,82.56,82.73,145800.0,58.2309,58.2589,57.9711,58.0904,145800.0
2011-09-12 14:50:00,82.75,82.75,82.3,82.35,142100.0,58.1045,58.1045,57.7885,57.8236,142100.0
2011-09-12 14:55:00,82.32,82.33,81.99,82.14,199400.0,57.8025,57.8096,57.5708,57.6761,199400.0
2011-09-12 15:00:00,82.16,82.3,81.85,82.04,147000.0,57.6902,57.7885,57.4725,57.6059,147000.0
2011-09-12 15:05:00,82.04,82.1,81.74,81.84,140500.0,57.6059,57.6481,57.3953,57.4655,140500.0
2011-09-12 15:10:00,81.84,82.21,81.79,82.03,111800.0,57.4655,57.7253,57.4304,57.5989,111800.0
2011-09-12 15:15:00,82.02,82.11,81.65,82.08,165700.0,57.5919,57.6551,57.3321,57.634,165700.0
2011-09-12 15:20:00,82.09,82.53,81.76,82.52,147500.0,57.641,57.95,57.4093,57.943,147500.0
2011-09-12 15:25:00,82.54,82.56,82.29,82.51,184600.0,57.957,57.9711,57.7815,57.9359,184600.0
2011-09-12 15:30:00,82.52,82.84,82.44,82.73,262600.0,57.943,58.1677,57.8868,58.0904,262600.0
2011-09-12 15:35:00,82.74,82.74,82.41,82.7,195600.0,58.0974,58.0974,57.8657,58.0694,195600.0
2011-09-12 15:40:00,82.72,83.07,82.58,82.9,169300.0,58.0834,58.3292,57.9851,58.2098,169300.0
2011-09-12 15:45:00,82.9,83.31,82.87,83.27,244200.0,58.2098,58.4977,58.1887,58.4696,244200.0
2011-09-12 15:50:00,83.25,83.89,83.21,83.67,363800.0,58.4556,58.9049,58.4275,58.7505,363800.0
2011-09-12 15:55:00,83.67,83.87,83.53,83.87,418800.0,58.7505,58.8909,58.6522,58.8909,418800.0
2011-09-13 09:30:00,83.85,84.36,83.38,84.23,269800.0,58.8769,59.235,58.5468,59.1437,269800.0
2011-09-13 09:35:00,84.28,84.28,83.65,83.72,161100.0,59.1788,59.1788,58.7364,58.7856,161100.0
2011-09-13 09:40:00,83.69,84.25,83.56,84.13,170400.0,58.7645,59.1577,58.6732,59.0735,170400.0
2011-09-13 09:45:00,84.11,85.25,84.0,85.04,237200.0,59.0594,59.8599,58.9822,59.7124,237200.0
2011-09-13 09:50:00,85.05,85.3,84.78,84.98,243400.0,59.7195,59.895,59.5299,59.6703,243400.0
2011-09-13 09:55:00,84.96,85.49,84.91,85.42,172600.0,59.6563,60.0284,59.6212,59.9793,172600.0
2011-09-13 10:00:00,85.42,85.94,85.23,85.92,269800.0,59.9793,60.3444,59.8458,60.3303,269800.0
2011-09-13 10:05:00,85.94,86.23,85.78,86.03,268400.0,60.3444,60.548,60.232,60.4076,268400.0
2011-09-13 10:10:00,86.03,86.25,85.88,86.12,242000.0,60.4076,60.5621,60.3023,60.4708,242000.0
2011-09-13 10:15:00,86.11,86.18,85.71,85.76,293200.0,60.4638,60.5129,60.1829,60.218,293200.0
2011-09-13 10:20:00,85.75,85.94,85.57,85.79,123900.0,60.211,60.3444,60.0846,60.2391,123900.0
2011-09-13 10:25:00,85.81,86.09,85.81,85.81,105000.0,60.2531,60.4497,60.2531,60.2531,105000.0
2011-09-13 10:30:00,85.84,85.98,85.25,85.37,121800.0,60.2742,60.3725,59.8599,59.9442,121800.0
2011-09-13 10:35:00,85.35,85.55,85.18,85.54,132000.0,59.9301,60.0705,59.8107,60.0635,132000.0
2011-09-13 10:40:00,85.52,85.6,85.23,85.3,181700.0,60.0495,60.1057,59.8458,59.895,181700.0
2011-09-13 10:45:00,85.29,85.65,85.29,85.54,76400.0,59.888,60.1408,59.888,60.0635,76400.0
2011-09-13 10:50:00,85.53,85.71,85.15,85.2,116800.0,60.0565,60.1829,59.7897,59.8248,116800.0
2011-09-13 10:55:00,85.21,85.21,84.87,85.03,111600.0,59.8318,59.8318,59.5931,59.7054,111600.0
2011-09-13 11:00:00,85.0,85.23,84.67,84.77,115700.0,59.6844,59.8458,59.4526,59.5229,115700.0
2011-09-13 11:05:00,84.79,84.82,84.56,84.66,110300.0,59.5369,59.558,59.3754,59.4456,110300.0
2011-09-13 11:10:00,84.68,84.96,84.63,84.67,140500.0,59.4597,59.6563,59.4245,59.4526,140500.0
2011-09-13 11:15:00,84.66,84.86,84.32,84.45,141200.0,59.4456,59.586,59.2069,59.2982,141200.0
2011-09-13 11:20:00,84.46,84.51,84.24,84.41,114900.0,59.3052,59.3403,59.1507,59.2701,114900.0
2011-09-13 11:25:00,84.41,84.55,84.24,84.53,61500.0,59.2701,59.3684,59.1507,59.3543,61500.0
2011-09-13 11:30:00,84.55,84.64,84.36,84.58,70400.0,59.3684,59.4316,59.235,59.3894,70400.0
2011-09-13 11:35:00,84.57,84.82,84.5,84.75,102900.0,59.3824,59.558,59.3333,59.5088,102900.0
2011-09-13 11:40:00,84.74,84.87,84.58,84.82,82700.0,59.5018,59.5931,59.3894,59.558,82700.0
2011-09-13 11:45:00,84.82,85.0,84.62,84.7,97500.0,59.558,59.6844,59.4175,59.4737,97500.0
2011-09-13 11:50:00,84.67,84.77,84.55,84.66,67100.0,59.4526,59.5229,59.3684,59.4456,67100.0
2011-09-13 11:55:00,84.66,84.83,84.62,84.63,69500.0,59.4456,59.565,59.4175,59.4245,69500.0
2011-09-13 12:00:00,84.6,84.6,84.2,84.31,91300.0,59.4035,59.4035,59.1226,59.1999,91300.0
2011-09-13 12:05:00,84.29,84.63,84.28,84.63,74100.0,59.1858,59.4245,59.1788,59.4245,74100.0
2011-09-13 12:10:00,84.64,84.72,84.36,84.67,80600.0,59.4316,59.4877,59.235,59.4526,80600.0
2011-09-13 12:15:00,84.66,84.94,84.66,84.78,77400.0,59.4456,59.6422,59.4456,59.5299,77400.0
2011-09-13 12:20:00,84.79,84.92,84.53,84.59,55000.0,59.5369,59.6282,59.3543,59.3965,55000.0
2011-09-13 12:25:00,84.58,84.77,84.39,84.66,63400.0,59.3894,59.5229,59.256,59.4456,63400.0
2011-09-13 12:30:00,84.66,84.72,84.48,84.56,65100.0,59.4456,59.4877,59.3192,59.3754,65100.0
2011-09-13 12:35:00,84.56,84.81,84.53,84.79,51700.0,59.3754,59.5509,59.3543,59.5369,51700.0
2011-09-13 12:40:00,84.74,84.93,84.61,84.74,59000.0,59.5018,59.6352,59.4105,59.5018,59000.0
2011-09-13 12:45:00,84.74,84.95,84.72,84.73,55600.0,59.5018,59.6492,59.4877,59.4948,55600.0
2011-09-13 12:50:00,84.76,84.89,84.68,84.73,43600.0,59.5158,59.6071,59.4597,59.4948,43600.0
2011-09-13 12:55:00,84.7,84.97,84.58,84.82,72800.0,59.4737,59.6633,59.3894,59.558,72800.0
2011-09-13 13:00:00,84.88,85.07,84.88,84.97,58500.0,59.6001,59.7335,59.6001,59.6633,58500.0
2011-09-13 13:05:00,84.98,85.18,84.95,85.03,81400.0,59.6703,59.8107,59.6492,59.7054,81400.0
2011-09-13 13:10:00,85.04,85.18,84.91,85.15,104000.0,59.7124,59.8107,59.6212,59.7897,104000.0
2011-09-13 13:15:00,85.13,85.3,85.03,85.11,49200.0,59.7756,59.895,59.7054,59.7616,49200.0
2011-09-13 13:20:00,85.1,85.18,84.93,85.05,50900.0,59.7546,59.8107,59.6352,59.7195,50900.0
2011-09-13 13:25:00,85.06,85.17,85.0,85.0,48300.0,59.7265,59.8037,59.6844,59.6844,48300.0
2011-09-13 13:30:00,85.01,85.05,84.83,85.01,62100.0,59.6914,59.7195,59.565,59.6914,62100.0
2011-09-13 13:35:00,85.03,85.07,84.82,85.0,83700.0,59.7054,59.7335,59.558,59.6844,83700.0
2011-09-13 13:40:00,85.01,85.19,84.98,85.14,58300.0,59.6914,59.8178,59.6703,59.7827,58300.0
2011-09-13 13:45:00,85.13,85.39,85.07,85.28,112100.0,59.7756,59.9582,59.7335,59.881,112100.0
2011-09-13 13:50:00,85.31,85.45,85.22,85.43,57400.0,59.902,60.0003,59.8388,59.9863,57400.0
2011-09-13 13:55:00,85.42,85.45,85.1,85.18,76500.0,59.9793,60.0003,59.7546,59.8107,76500.0
2011-09-13 14:00:00,85.16,85.25,85.03,85.18,65900.0,59.7967,59.8599,59.7054,59.8107,65900.0
2011-09-13 14:05:00,85.19,85.3,85.07,85.18,88500.0,59.8178,59.895,59.7335,59.8107,88500.0
2011-09-13 14:10:00,85.15,85.26,85.0,85.13,76600.0,59.7897,59.8669,59.6844,59.7756,76600.0
2011-09-13 14:15:00,85.13,85.3,85.12,85.14,62500.0,59.7756,59.895,59.7686,59.7827,62500.0
2011-09-13 14:20:00,85.15,85.5,85.12,85.47,107600.0,59.7897,60.0354,59.7686,60.0144,107600.0
2011-09-13 14:25:00,85.48,85.74,85.43,85.74,107900.0,60.0214,60.204,59.9863,60.204,107900.0
2011-09-13 14:30:00,85.71,85.81,85.58,85.63,105000.0,60.1829,60.2531,60.0916,60.1267,105000.0
2011-09-13 14:35:00,85.63,85.71,85.44,85.45,54500.0,60.1267,60.1829,59.9933,60.0003,54500.0
2011-09-13 14:40:00,85.47,85.57,85.36,85.36,67300.0,60.0144,60.0846,59.9371,59.9371,67300.0
2011-09-13 14:45:00,85.37,85.48,84.94,84.97,90500.0,59.9442,60.0214,59.6422,59.6633,90500.0
2011-09-13 14:50:00,84.96,85.11,84.91,84.95,97100.0,59.6563,59.7616,59.6212,59.6492,97100.0
2011-09-13 14:55:00,84.95,85.12,84.72,85.02,253600.0,59.6492,59.7686,59.4877,59.6984,253600.0
2011-09-13 15:00:00,84.99,85.2,84.89,85.12,115300.0,59.6773,59.8248,59.6071,59.7686,115300.0
2011-09-13 15:05:00,85.09,85.15,84.84,85.04,110500.0,59.7475,59.7897,59.572,59.7124,110500.0
2011-09-13 15:10:00,85.03,85.1,84.84,84.91,118100.0,59.7054,59.7546,59.572,59.6212,118100.0
2011-09-13 15:15:00,84.9,84.92,84.52,84.54,163800.0,59.6141,59.6282,59.3473,59.3614,163800.0
2011-09-13 15:20:00,84.54,84.62,84.32,84.61,166000.0,59.3614,59.4175,59.2069,59.4105,166000.0
2011-09-13 15:25:00,84.6,84.95,84.34,84.9,172900.0,59.4035,59.6492,59.2209,59.6141,172900.0
2011-09-13 15:30:00,84.91,85.24,84.86,85.17,189500.0,59.6212,59.8529,59.586,59.8037,189500.0
2011-09-13 15:35:00,85.18,85.25,85.01,85.13,131000.0,59.8107,59.8599,59.6914,59.7756,131000.0
2011-09-13 15:40:00,85.14,85.29,84.93,85.28,150800.0,59.7827,59.888,59.6352,59.881,150800.0
2011-09-13 15:45:00,85.28,85.39,85.14,85.35,175500.0,59.881,59.9582,59.7827,59.9301,175500.0
2011-09-13 15:50:00,85.35,85.4,84.97,85.02,177600.0,59.9301,59.9652,59.6633,59.6984,177600.0
2011-09-13 15:55:00,85.02,85.2,84.99,85.0,274600.0,59.6984,59.8248,59.6773,59.6844,274600.0
2011-09-14 09:30:00,85.71,85.88,85.22,85.45,177300.0,60.1829,60.3023,59.8388,60.0003,177300.0
2011-09-14 09:35:00,85.5,85.55,84.71,84.77,138300.0,60.0354,60.0705,59.4807,59.5229,138300.0
2011-09-14 09:40:00,84.7,84.96,84.35,84.51,178900.0,59.4737,59.6563,59.2279,59.3403,178900.0
2011-09-14 09:45:00,84.53,84.75,84.25,84.27,165400.0,59.3543,59.5088,59.1577,59.1718,165400.0
2011-09-14 09:50:00,84.27,84.7,84.03,84.1,171700.0,59.1718,59.4737,59.0032,59.0524,171700.0
2011-09-14 09:55:00,84.06,84.5,84.01,84.1,150300.0,59.0243,59.3333,58.9892,59.0524,150300.0
2011-09-14 10:00:00,84.16,84.3,83.63,83.88,270800.0,59.0945,59.1928,58.7224,58.8979,270800.0
2011-09-14 10:05:00,83.9,84.0,83.7,83.8,128400.0,58.912,58.9822,58.7715,58.8417,128400.0
2011-09-14 10:10:00,83.77,84.0,83.58,83.92,224500.0,58.8207,58.9822,58.6873,58.926,224500.0
2011-09-14 10:15:00,83.9,83.93,82.81,82.82,326200.0,58.912,58.933,58.1466,58.1536,326200.0
2011-09-14 10:20:00,82.81,83.7,82.53,83.1,413500.0,58.1466,58.7715,57.95,58.3502,413500.0
2011-09-14 10:25:00,83.11,83.39,83.03,83.13,211000.0,58.3573,58.5539,58.3011,58.3713,211000.0
2011-09-14 10:30:00,83.14,83.4,82.84,83.18,154100.0,58.3783,58.5609,58.1677,58.4064,154100.0
2011-09-14 10:35:00,83.13,83.49,83.02,83.47,161000.0,58.3713,58.6241,58.2941,58.61,161000.0
2011-09-14 10:40:00,83.45,83.59,83.21,83.24,144100.0,58.596,58.6943,58.4275,58.4485,144100.0
2011-09-14 10:45:00,83.28,83.57,83.07,83.34,101500.0,58.4766,58.6802,58.3292,58.5188,101500.0
2011-09-14 10:50:00,83.31,83.72,83.3,83.7,85400.0,58.4977,58.7856,58.4907,58.7715,85400.0
2011-09-14 10:55:00,83.67,83.71,83.29,83.61,87400.0,58.7505,58.7786,58.4836,58.7083,87400.0
2011-09-14 11:00:00,83.61,83.82,83.39,83.7,99400.0,58.7083,58.8558,58.5539,58.7715,99400.0
2011-09-14 11:05:00,83.71,83.97,83.66,83.83,92200.0,58.7786,58.9611,58.7434,58.8628,92200.0
2011-09-14 11:10:00,83.82,83.97,83.7,83.91,75900.0,58.8558,58.9611,58.7715,58.919,75900.0
2011-09-14 11:15:00,83.91,83.98,83.69,83.69,79900.0,58.919,58.9681,58.7645,58.7645,79900.0
2011-09-14 11:20:00,83.72,83.92,83.62,83.86,78000.0,58.7856,58.926,58.7154,58.8839,78000.0
2011-09-14 11:25:00,83.86,84.23,83.85,84.19,155700.0,58.8839,59.1437,58.8769,59.1156,155700.0
2011-09-14 11:30:00,84.19,84.37,84.06,84.14,177200.0,59.1156,59.242,59.0243,59.0805,177200.0
2011-09-14 11:35:00,84.16,84.34,84.0,84.25,96100.0,59.0945,59.2209,58.9822,59.1577,96100.0
2011-09-14 11:40:00,84.23,84.29,84.03,84.12,61800.0,59.1437,59.1858,59.0032,59.0664,61800.0
2011-09-14 11:45:00,84.12,84.24,83.94,84.19,85100.0,59.0664,59.1507,58.9401,59.1156,85100.0
2011-09-14 11:50:00,84.21,84.6,84.15,84.53,103300.0,59.1296,59.4035,59.0875,59.3543,103300.0
2011-09-14 11:55:00,84.52,84.71,84.46,84.71,84900.0,59.3473,59.4807,59.3052,59.4807,84900.0
2011-09-14 12:00:00,84.71,84.84,84.7,84.8,121600.0,59.4807,59.572,59.4737,59.5439,121600.0
2011-09-14 12:05:00,84.8,84.87,84.64,84.8,96500.0,59.5439,59.5931,59.4316,59.5439,96500.0
2011-09-14 12:10:00,84.8,84.85,84.65,84.67,79800.0,59.5439,59.579,59.4386,59.4526,79800.0
2011-09-14 12:15:00,84.67,84.72,84.37,84.41,147500.0,59.4526,59.4877,59.242,59.2701,147500.0
2011-09-14 12:20:00,84.41,84.6,84.37,84.39,60000.0,59.2701,59.4035,59.242,59.256,60000.0
2011-09-14 12:25:00,84.38,84.68,84.33,84.55,71100.0,59.249,59.4597,59.2139,59.3684,71100.0
2011-09-14 12:30:00,84.58,84.75,84.55,84.7,58100.0,59.3894,59.5088,59.3684,59.4737,58100.0
2011-09-14 12:35:00,84.7,84.96,84.61,84.9,71100.0,59.4737,59.6563,59.4105,59.6141,71100.0
2011-09-14 12:40:00,84.92,85.08,84.92,85.0,117900.0,59.6282,59.7405,59.6282,59.6844,117900.0
2011-09-14 12:45:00,85.0,85.15,84.91,84.91,55300.0,59.6844,59.7897,59.6212,59.6212,55300.0
2011-09-14 12:50:00,84.91,84.93,84.68,84.75,74800.0,59.6212,59.6352,59.4597,59.5088,74800.0
2011-09-14 12:55:00,84.75,84.99,84.75,84.88,67100.0,59.5088,59.6773,59.5088,59.6001,67100.0
2011-09-14 13:00:00,84.89,85.02,84.83,84.96,68600.0,59.6071,59.6984,59.565,59.6563,68600.0
2011-09-14 13:05:00,84.99,85.25,84.96,85.06,76500.0,59.6773,59.8599,59.6563,59.7265,76500.0
2011-09-14 13:10:00,85.06,85.22,85.0,85.04,47600.0,59.7265,59.8388,59.6844,59.7124,47600.0
2011-09-14 13:15:00,85.04,85.13,84.9,85.12,56800.0,59.7124,59.7756,59.6141,59.7686,56800.0
2011-09-14 13:20:00,85.14,85.18,85.01,85.1,37100.0,59.7827,59.8107,59.6914,59.7546,37100.0
2011-09-14 13:25:00,85.09,85.15,84.93,85.03,65700.0,59.7475,59.7897,59.6352,59.7054,65700.0
2011-09-14 13:30:00,85.03,85.12,84.98,85.08,30600.0,59.7054,59.7686,59.6703,59.7405,30600.0
2011-09-14 13:35:00,85.09,85.54,85.05,85.5,120900.0,59.7475,60.0635,59.7195,60.0354,120900.0
2011-09-14 13:40:00,85.5,85.62,85.41,85.46,93700.0,60.0354,60.1197,59.9722,60.0073,93700.0
2011-09-14 13:45:00,85.43,85.54,85.32,85.54,62000.0,59.9863,60.0635,59.909,60.0635,62000.0
2011-09-14 13:50:00,85.54,85.87,85.52,85.73,167200.0,60.0635,60.2952,60.0495,60.1969,167200.0
2011-09-14 13:55:00,85.73,85.73,85.24,85.36,162800.0,60.1969,60.1969,59.8529,59.9371,162800.0
2011-09-14 14:00:00,85.36,85.71,85.35,85.61,109500.0,59.9371,60.1829,59.9301,60.1127,109500.0
2011-09-14 14:05:00,85.65,86.0,85.6,85.96,140800.0,60.1408,60.3865,60.1057,60.3584,140800.0
2011-09-14 14:10:00,85.95,86.02,85.85,85.95,104200.0,60.3514,60.4006,60.2812,60.3514,104200.0
2011-09-14 14:15:00,85.95,86.47,85.95,86.39,135100.0,60.3514,60.7165,60.3514,60.6604,135100.0
2011-09-14 14:20:00,86.39,86.5,86.28,86.31,110100.0,60.6604,60.7376,60.5831,60.6042,110100.0
2011-09-14 14:25:00,86.3,86.31,86.02,86.15,94800.0,60.5972,60.6042,60.4006,60.4918,94800.0
2011-09-14 14:30:00,86.16,86.21,85.88,85.9,93800.0,60.4989,60.534,60.3023,60.3163,93800.0
2011-09-14 14:35:00,85.87,85.99,85.85,85.9,90600.0,60.2952,60.3795,60.2812,60.3163,90600.0
2011-09-14 14:40:00,85.9,86.15,85.9,86.01,79400.0,60.3163,60.4918,60.3163,60.3935,79400.0
2011-09-14 14:45:00,86.01,86.05,85.85,85.89,64200.0,60.3935,60.4216,60.2812,60.3093,64200.0
2011-09-14 14:50:00,85.89,86.2,85.86,86.19,96900.0,60.3093,60.527,60.2882,60.5199,96900.0
2011-09-14 14:55:00,86.2,86.4,86.15,86.31,79400.0,60.527,60.6674,60.4918,60.6042,79400.0
2011-09-14 15:00:00,86.33,86.58,86.32,86.53,154300.0,60.6182,60.7938,60.6112,60.7587,154300.0
2011-09-14 15:05:00,86.53,86.59,86.37,86.56,94600.0,60.7587,60.8008,60.6463,60.7797,94600.0
2011-09-14 15:10:00,86.58,86.66,86.5,86.55,145500.0,60.7938,60.85,60.7376,60.7727,145500.0
2011-09-14 15:15:00,86.54,86.71,86.53,86.59,122900.0,60.7657,60.8851,60.7587,60.8008,122900.0
2011-09-14 15:20:00,86.59,86.61,86.32,86.44,119800.0,60.8008,60.8148,60.6112,60.6955,119800.0
2011-09-14 15:25:00,86.44,86.8,86.41,86.64,153700.0,60.6955,60.9483,60.6744,60.8359,153700.0
2011-09-14 15:30:00,86.64,86.96,86.55,86.76,155300.0,60.8359,61.0606,60.7727,60.9202,155300.0
2011-09-14 15:35:00,86.75,86.82,86.54,86.54,166500.0,60.9131,60.9623,60.7657,60.7657,166500.0
2011-09-14 15:40:00,86.53,86.63,85.84,85.88,331100.0,60.7587,60.8289,60.2742,60.3023,331100.0
2011-09-14 15:45:00,85.87,86.1,85.31,85.56,336200.0,60.2952,60.4567,59.902,60.0776,336200.0
2011-09-14 15:50:00,85.55,85.79,85.42,85.48,283300.0,60.0705,60.2391,59.9793,60.0214,283300.0
2011-09-14 15:55:00,85.47,85.65,85.28,85.44,374500.0,60.0144,60.1408,59.881,59.9933,374500.0
2011-09-15 09:30:00,86.65,86.85,86.02,86.21,204000.0,60.8429,60.9834,60.4006,60.534,204000.0
2011-09-15 09:35:00,86.21,86.6,86.12,86.53,116400.0,60.534,60.8078,60.4708,60.7587,116400.0
2011-09-15 09:40:00,86.53,86.53,85.77,86.17,112400.0,60.7587,60.7587,60.225,60.5059,112400.0
2011-09-15 09:45:00,86.13,86.45,85.97,86.34,97500.0,60.4778,60.7025,60.3655,60.6253,97500.0
2011-09-15 09:50:00,86.36,86.6,86.23,86.28,133900.0,60.6393,60.8078,60.548,60.5831,133900.0
2011-09-15 09:55:00,86.28,86.63,86.28,86.41,99000.0,60.5831,60.8289,60.5831,60.6744,99000.0
2011-09-15 10:00:00,86.46,87.37,86.44,87.36,321600.0,60.7095,61.3485,60.6955,61.3415,321600.0
2011-09-15 10:05:00,87.37,87.69,87.18,87.3,329400.0,61.3485,61.5732,61.2151,61.2993,329400.0
2011-09-15 10:10:00,87.28,87.52,87.12,87.27,159800.0,61.2853,61.4538,61.1729,61.2783,159800.0
2011-09-15 10:15:00,87.27,87.28,86.91,87.15,105800.0,61.2783,61.2853,61.0255,61.194,105800.0
2011-09-15 10:20:00,87.15,87.15,86.36,86.38,180700.0,61.194,61.194,60.6393,60.6533,180700.0
2011-09-15 10:25:00,86.36,86.5,86.13,86.34,113500.0,60.6393,60.7376,60.4778,60.6253,113500.0
2011-09-15 10:30:00,86.33,86.42,86.17,86.42,127900.0,60.6182,60.6814,60.5059,60.6814,127900.0
2011-09-15 10:35:00,86.39,86.42,85.87,86.08,141800.0,60.6604,60.6814,60.2952,60.4427,141800.0
2011-09-15 10:40:00,86.08,86.46,86.08,86.38,72600.0,60.4427,60.7095,60.4427,60.6533,72600.0
2011-09-15 10:45:00,86.33,86.64,86.24,86.51,96400.0,60.6182,60.8359,60.555,60.7446,96400.0
2011-09-15 10:50:00,86.49,86.59,86.09,86.2,102200.0,60.7306,60.8008,60.4497,60.527,102200.0
2011-09-15 10:55:00,86.2,86.47,85.91,86.08,126500.0,60.527,60.7165,60.3233,60.4427,126500.0
2011-09-15 11:00:00,86.08,86.16,85.91,86.15,107900.0,60.4427,60.4989,60.3233,60.4918,107900.0
2011-09-15 11:05:00,86.17,86.53,86.14,86.51,82200.0,60.5059,60.7587,60.4848,60.7446,82200.0
2011-09-15 11:10:00,86.55,86.61,86.32,86.34,68700.0,60.7727,60.8148,60.6112,60.6253,68700.0
2011-09-15 11:15:00,86.34,86.85,86.34,86.62,64400.0,60.6253,60.9834,60.6253,60.8219,64400.0
2011-09-15 11:20:00,86.63,86.75,86.46,86.5,58800.0,60.8289,60.9131,60.7095,60.7376,58800.0
2011-09-15 11:25:00,86.47,86.48,86.15,86.48,95400.0,60.7165,60.7236,60.4918,60.7236,95400.0
2011-09-15 11:30:00,86.47,86.73,86.47,86.58,67800.0,60.7165,60.8991,60.7165,60.7938,67800.0
2011-09-15 11:35:00,86.58,86.83,86.56,86.81,55100.0,60.7938,60.9693,60.7797,60.9553,55100.0
2011-09-15 11:40:00,86.81,86.86,86.66,86.73,98200.0,60.9553,60.9904,60.85,60.8991,98200.0
2011-09-15 11:45:00,86.76,86.83,86.63,86.71,114900.0,60.9202,60.9693,60.8289,60.8851,114900.0
2011-09-15 11:50:00,86.72,86.8,86.53,86.55,86500.0,60.8921,60.9483,60.7587,60.7727,86500.0
2011-09-15 11:55:00,86.55,86.63,86.4,86.53,84600.0,60.7727,60.8289,60.6674,60.7587,84600.0
2011-09-15 12:00:00,86.53,86.56,86.34,86.45,67500.0,60.7587,60.7797,60.6253,60.7025,67500.0
2011-09-15 12:05:00,86.45,86.61,86.22,86.59,97200.0,60.7025,60.8148,60.541,60.8008,97200.0
2011-09-15 12:10:00,86.59,86.71,86.5,86.54,88000.0,60.8008,60.8851,60.7376,60.7657,88000.0
2011-09-15 12:15:00,86.54,86.75,86.51,86.68,43000.0,60.7657,60.9131,60.7446,60.864,43000.0
2011-09-15 12:20:00,86.7,86.7,86.41,86.44,51600.0,60.878,60.878,60.6744,60.6955,51600.0
2011-09-15 12:25:00,86.44,86.57,86.41,86.45,24000.0,60.6955,60.7868,60.6744,60.7025,24000.0
2011-09-15 12:30:00,86.47,86.71,86.41,86.66,46300.0,60.7165,60.8851,60.6744,60.85,46300.0
2011-09-15 12:35:00,86.66,86.78,86.65,86.73,47700.0,60.85,60.9342,60.8429,60.8991,47700.0
2011-09-15 12:40:00,86.73,86.83,86.7,86.83,40800.0,60.8991,60.9693,60.878,60.9693,40800.0
2011-09-15 12:45:00,86.83,86.84,86.65,86.77,55700.0,60.9693,60.9763,60.8429,60.9272,55700.0
2011-09-15 12:50:00,86.73,86.77,86.46,86.48,29900.0,60.8991,60.9272,60.7095,60.7236,29900.0
2011-09-15 12:55:00,86.51,86.66,86.48,86.63,49000.0,60.7446,60.85,60.7236,60.8289,49000.0
2011-09-15 13:00:00,86.63,86.72,86.48,86.7,100700.0,60.8289,60.8921,60.7236,60.878,100700.0
2011-09-15 13:05:00,86.7,86.73,86.43,86.46,172200.0,60.878,60.8991,60.6885,60.7095,172200.0
2011-09-15 13:10:00,86.45,86.57,86.45,86.49,41600.0,60.7025,60.7868,60.7025,60.7306,41600.0
2011-09-15 13:15:00,86.48,86.57,86.3,86.3,39000.0,60.7236,60.7868,60.5972,60.5972,39000.0
2011-09-15 13:20:00,86.33,86.4,86.28,86.39,42800.0,60.6182,60.6674,60.5831,60.6604,42800.0
2011-09-15 13:25:00,86.4,86.46,86.2,86.21,28300.0,60.6674,60.7095,60.527,60.534,28300.0
2011-09-15 13:30:00,86.22,86.23,86.06,86.14,81000.0,60.541,60.548,60.4286,60.4848,81000.0
2011-09-15 13:35:00,86.14,86.24,86.05,86.17,49100.0,60.4848,60.555,60.4216,60.5059,49100.0
2011-09-15 13:40:00,86.14,86.23,86.05,86.15,78100.0,60.4848,60.548,60.4216,60.4918,78100.0
2011-09-15 13:45:00,86.15,86.22,86.0,86.08,119500.0,60.4918,60.541,60.3865,60.4427,119500.0
2011-09-15 13:50:00,86.06,86.18,85.95,86.15,49300.0,60.4286,60.5129,60.3514,60.4918,49300.0
2011-09-15 13:55:00,86.14,86.23,86.01,86.21,44800.0,60.4848,60.548,60.3935,60.534,44800.0
2011-09-15 14:00:00,86.24,86.48,86.23,86.46,97800.0,60.555,60.7236,60.548,60.7095,97800.0
2011-09-15 14:05:00,86.46,86.52,86.38,86.49,66700.0,60.7095,60.7516,60.6533,60.7306,66700.0
2011-09-15 14:10:00,86.47,86.69,86.45,86.56,117500.0,60.7165,60.871,60.7025,60.7797,117500.0
2011-09-15 14:15:00,86.59,86.69,86.51,86.58,69900.0,60.8008,60.871,60.7446,60.7938,69900.0
2011-09-15 14:20:00,86.58,86.59,86.32,86.37,97300.0,60.7938,60.8008,60.6112,60.6463,97300.0
2011-09-15 14:25:00,86.37,86.44,86.3,86.36,72400.0,60.6463,60.6955,60.5972,60.6393,72400.0
2011-09-15 14:30:00,86.38,86.58,86.36,86.58,69200.0,60.6533,60.7938,60.6393,60.7938,69200.0
2011-09-15 14:35:00,86.59,86.61,86.4,86.5,68400.0,60.8008,60.8148,60.6674,60.7376,68400.0
2011-09-15 14:40:00,86.5,86.58,86.33,86.45,83000.0,60.7376,60.7938,60.6182,60.7025,83000.0
2011-09-15 14:45:00,86.45,86.6,86.41,86.59,66200.0,60.7025,60.8078,60.6744,60.8008,66200.0
2011-09-15 14:50:00,86.57,86.69,86.5,86.66,48900.0,60.7868,60.871,60.7376,60.85,48900.0
2011-09-15 14:55:00,86.68,86.77,86.62,86.66,49900.0,60.864,60.9272,60.8219,60.85,49900.0
2011-09-15 15:00:00,86.65,86.79,86.64,86.72,46800.0,60.8429,60.9412,60.8359,60.8921,46800.0
2011-09-15 15:05:00,86.73,86.8,86.67,86.67,74200.0,60.8991,60.9483,60.857,60.857,74200.0
2011-09-15 15:10:00,86.66,86.66,86.52,86.61,62900.0,60.85,60.85,60.7516,60.8148,62900.0
2011-09-15 15:15:00,86.58,86.6,86.21,86.21,111000.0,60.7938,60.8078,60.534,60.534,111000.0
2011-09-15 15:20:00,86.24,86.49,86.2,86.41,96200.0,60.555,60.7306,60.527,60.6744,96200.0
2011-09-15 15:25:00,86.41,86.44,86.07,86.2,111200.0,60.6744,60.6955,60.4357,60.527,111200.0
2011-09-15 15:30:00,86.21,86.47,86.13,86.45,147900.0,60.534,60.7165,60.4778,60.7025,147900.0
2011-09-15 15:35:00,86.45,86.5,86.31,86.44,123700.0,60.7025,60.7376,60.6042,60.6955,123700.0
2011-09-15 15:40:00,86.41,86.65,86.27,86.64,192900.0,60.6744,60.8429,60.5761,60.8359,192900.0
2011-09-15 15:45:00,86.65,86.69,86.36,86.66,187500.0,60.8429,60.871,60.6393,60.85,187500.0
2011-09-15 15:50:00,86.59,86.7,86.44,86.54,223900.0,60.8008,60.878,60.6955,60.7657,223900.0
2011-09-15 15:55:00,86.54,86.6,86.45,86.6,399800.0,60.7657,60.8078,60.7025,60.8078,399800.0
2011-09-16 09:30:00,87.46,87.46,86.81,87.22,2067300.0,61.4117,61.4117,60.9553,61.2432,2067300.0
2011-09-16 09:35:00,87.23,87.42,86.81,86.81,135300.0,61.2502,61.3836,60.9553,60.9553,135300.0
2011-09-16 09:40:00,86.81,87.2,86.66,87.09,127200.0,60.9553,61.2291,60.85,61.1519,127200.0
2011-09-16 09:45:00,87.1,87.32,86.94,87.08,103200.0,61.1589,61.3134,61.0466,61.1449,103200.0
2011-09-16 09:50:00,87.13,87.26,86.95,87.24,165800.0,61.18,61.2713,61.0536,61.2572,165800.0
2011-09-16 09:55:00,87.24,87.25,86.74,86.74,121600.0,61.2572,61.2642,60.9061,60.9061,121600.0
2011-09-16 10:00:00,86.77,86.99,86.63,86.82,140100.0,60.9272,61.0817,60.8289,60.9623,140100.0
2011-09-16 10:05:00,86.83,87.01,86.73,86.9,133200.0,60.9693,61.0957,60.8991,61.0185,133200.0
2011-09-16 10:10:00,86.88,87.35,86.8,87.35,138600.0,61.0044,61.3344,60.9483,61.3344,138600.0
2011-09-16 10:15:00,87.36,87.44,86.86,86.9,175700.0,61.3415,61.3976,60.9904,61.0185,175700.0
2011-09-16 10:20:00,86.93,87.01,86.26,86.26,210400.0,61.0395,61.0957,60.5691,60.5691,210400.0
2011-09-16 10:25:00,86.29,86.51,86.14,86.19,150400.0,60.5901,60.7446,60.4848,60.5199,150400.0
2011-09-16 10:30:00,86.19,86.32,85.94,86.22,183700.0,60.5199,60.6112,60.3444,60.541,183700.0
2011-09-16 10:35:00,86.19,86.32,86.03,86.18,110000.0,60.5199,60.6112,60.4076,60.5129,110000.0
2011-09-16 10:40:00,86.21,86.47,85.88,85.98,82400.0,60.534,60.7165,60.3023,60.3725,82400.0
2011-09-16 10:45:00,86.0,86.01,85.7,85.78,146000.0,60.3865,60.3935,60.1759,60.232,146000.0
2011-09-16 10:50:00,85.8,86.05,85.68,85.73,117300.0,60.2461,60.4216,60.1618,60.1969,117300.0
2011-09-16 10:55:00,85.69,85.86,85.5,85.79,128300.0,60.1688,60.2882,60.0354,60.2391,128300.0
2011-09-16 11:00:00,85.81,86.1,85.81,86.03,106900.0,60.2531,60.4567,60.2531,60.4076,106900.0
2011-09-16 11:05:00,86.06,86.17,85.94,86.03,55700.0,60.4286,60.5059,60.3444,60.4076,55700.0
2011-09-16 11:10:00,86.01,86.24,85.98,86.03,66200.0,60.3935,60.555,60.3725,60.4076,66200.0
2011-09-16 11:15:00,86.04,86.15,85.89,86.02,60600.0,60.4146,60.4918,60.3093,60.4006,60600.0
2011-09-16 11:20:00,86.04,86.04,85.77,85.83,35700.0,60.4146,60.4146,60.225,60.2672,35700.0
2011-09-16 11:25:00,85.82,86.07,85.7,85.94,60500.0,60.2601,60.4357,60.1759,60.3444,60500.0
2011-09-16 11:30:00,85.93,86.0,85.66,85.97,61800.0,60.3374,60.3865,60.1478,60.3655,61800.0
2011-09-16 11:35:00,85.94,86.17,85.9,86.09,44800.0,60.3444,60.5059,60.3163,60.4497,44800.0
2011-09-16 11:40:00,86.09,86.35,86.0,86.33,72300.0,60.4497,60.6323,60.3865,60.6182,72300.0
2011-09-16 11:45:00,86.34,86.41,86.21,86.28,59000.0,60.6253,60.6744,60.534,60.5831,59000.0
2011-09-16 11:50:00,86.29,86.33,86.17,86.18,100000.0,60.5901,60.6182,60.5059,60.5129,100000.0
2011-09-16 11:55:00,86.2,86.31,86.18,86.24,78600.0,60.527,60.6042,60.5129,60.555,78600.0
2011-09-16 12:00:00,86.25,86.32,86.09,86.11,59400.0,60.5621,60.6112,60.4497,60.4638,59400.0
2011-09-16 12:05:00,86.13,86.35,86.13,86.23,47200.0,60.4778,60.6323,60.4778,60.548,47200.0
2011-09-16 12:10:00,86.22,86.28,86.1,86.15,52700.0,60.541,60.5831,60.4567,60.4918,52700.0
2011-09-16 12:15:00,86.15,86.21,86.1,86.12,41300.0,60.4918,60.534,60.4567,60.4708,41300.0
2011-09-16 12:20:00,86.13,86.14,85.97,85.99,44400.0,60.4778,60.4848,60.3655,60.3795,44400.0
2011-09-16 12:25:00,85.98,86.2,85.94,86.15,52800.0,60.3725,60.527,60.3444,60.4918,52800.0
2011-09-16 12:30:00,86.15,86.27,86.13,86.23,37700.0,60.4918,60.5761,60.4778,60.548,37700.0
2011-09-16 12:35:00,86.23,86.43,86.21,86.38,68400.0,60.548,60.6885,60.534,60.6533,68400.0
2011-09-16 12:40:00,86.38,86.44,86.35,86.4,26900.0,60.6533,60.6955,60.6323,60.6674,26900.0
2011-09-16 12:45:00,86.42,86.53,86.4,86.49,80000.0,60.6814,60.7587,60.6674,60.7306,80000.0
2011-09-16 12:50:00,86.48,86.52,86.42,86.46,54600.0,60.7236,60.7516,60.6814,60.7095,54600.0
2011-09-16 12:55:00,86.48,86.52,86.34,86.37,41200.0,60.7236,60.7516,60.6253,60.6463,41200.0
2011-09-16 13:00:00,86.37,86.37,86.23,86.31,34400.0,60.6463,60.6463,60.548,60.6042,34400.0
2011-09-16 13:05:00,86.31,86.42,86.14,86.14,69100.0,60.6042,60.6814,60.4848,60.4848,69100.0
2011-09-16 13:10:00,86.15,86.2,86.07,86.16,70800.0,60.4918,60.527,60.4357,60.4989,70800.0
2011-09-16 13:15:00,86.17,86.23,86.09,86.11,36100.0,60.5059,60.548,60.4497,60.4638,36100.0
2011-09-16 13:20:00,86.12,86.24,86.05,86.18,36100.0,60.4708,60.555,60.4216,60.5129,36100.0
2011-09-16 13:25:00,86.2,86.3,86.12,86.25,44200.0,60.527,60.5972,60.4708,60.5621,44200.0
2011-09-16 13:30:00,86.25,86.32,85.95,85.99,52000.0,60.5621,60.6112,60.3514,60.3795,52000.0
2011-09-16 13:35:00,86.01,86.02,85.75,85.92,82700.0,60.3935,60.4006,60.211,60.3303,82700.0
2011-09-16 13:40:00,85.91,86.03,85.86,85.94,38200.0,60.3233,60.4076,60.2882,60.3444,38200.0
2011-09-16 13:45:00,85.93,85.98,85.81,85.82,42300.0,60.3374,60.3725,60.2531,60.2601,42300.0
2011-09-16 13:50:00,85.83,85.93,85.76,85.82,32700.0,60.2672,60.3374,60.218,60.2601,32700.0
2011-09-16 13:55:00,85.81,85.95,85.76,85.88,35200.0,60.2531,60.3514,60.218,60.3023,35200.0
2011-09-16 14:00:00,85.89,86.09,85.87,86.03,47100.0,60.3093,60.4497,60.2952,60.4076,47100.0
2011-09-16 14:05:00,86.03,86.19,85.98,86.12,35700.0,60.4076,60.5199,60.3725,60.4708,35700.0
2011-09-16 14:10:00,86.11,86.18,85.96,85.96,26600.0,60.4638,60.5129,60.3584,60.3584,26600.0
2011-09-16 14:15:00,85.96,86.08,85.93,86.03,53200.0,60.3584,60.4427,60.3374,60.4076,53200.0
2011-09-16 14:20:00,86.04,86.06,85.93,85.95,36600.0,60.4146,60.4286,60.3374,60.3514,36600.0
2011-09-16 14:25:00,85.96,86.0,85.82,85.82,54800.0,60.3584,60.3865,60.2601,60.2601,54800.0
2011-09-16 14:30:00,85.85,86.04,85.83,86.04,37400.0,60.2812,60.4146,60.2672,60.4146,37400.0
2011-09-16 14:35:00,86.03,86.19,86.03,86.17,48200.0,60.4076,60.5199,60.4076,60.5059,48200.0
2011-09-16 14:40:00,86.18,86.19,85.98,86.04,71400.0,60.5129,60.5199,60.3725,60.4146,71400.0
2011-09-16 14:45:00,86.05,86.14,85.99,86.08,40300.0,60.4216,60.4848,60.3795,60.4427,40300.0
2011-09-16 14:50:00,86.1,86.15,86.01,86.1,48000.0,60.4567,60.4918,60.3935,60.4567,48000.0
2011-09-16 14:55:00,86.09,86.12,86.0,86.1,86500.0,60.4497,60.4708,60.3865,60.4567,86500.0
2011-09-16 15:00:00,86.09,86.11,85.93,85.98,74800.0,60.4497,60.4638,60.3374,60.3725,74800.0
2011-09-16 15:05:00,85.99,86.03,85.83,85.85,85200.0,60.3795,60.4076,60.2672,60.2812,85200.0
2011-09-16 15:10:00,85.84,85.93,85.75,85.76,82900.0,60.2742,60.3374,60.211,60.218,82900.0
2011-09-16 15:15:00,85.75,85.81,85.64,85.7,86800.0,60.211,60.2531,60.1337,60.1759,86800.0
2011-09-16 15:20:00,85.71,85.76,85.52,85.59,118500.0,60.1829,60.218,60.0495,60.0986,118500.0
2011-09-16 15:25:00,85.58,85.65,85.31,85.34,146900.0,60.0916,60.1408,59.902,59.9231,146900.0
2011-09-16 15:30:00,85.33,85.61,85.25,85.55,176400.0,59.9161,60.1127,59.8599,60.0705,176400.0
2011-09-16 15:35:00,85.56,85.61,85.21,85.34,166100.0,60.0776,60.1127,59.8318,59.9231,166100.0
2011-09-16 15:40:00,85.37,85.54,85.31,85.51,110600.0,59.9442,60.0635,59.902,60.0425,110600.0
2011-09-16 15:45:00,85.54,85.75,85.49,85.67,192500.0,60.0635,60.211,60.0284,60.1548,192500.0
2011-09-16 15:50:00,85.67,85.73,85.53,85.61,203800.0,60.1548,60.1969,60.0565,60.1127,203800.0
2011-09-16 15:55:00,85.63,85.86,85.63,85.8,628200.0,60.1267,60.2882,60.1267,60.2461,628200.0
2011-09-19 09:30:00,84.0,84.2,83.61,83.73,293100.0,58.9822,59.1226,58.7083,58.7926,293100.0
2011-09-19 09:35:00,83.72,83.79,83.01,83.05,282600.0,58.7856,58.8347,58.287,58.3151,282600.0
2011-09-19 09:40:00,83.04,83.05,82.37,82.63,492700.0,58.3081,58.3151,57.8376,58.0202,492700.0
2011-09-19 09:45:00,82.63,82.74,82.33,82.52,202900.0,58.0202,58.0974,57.8096,57.943,202900.0
2011-09-19 09:50:00,82.5,83.02,82.37,82.99,293500.0,57.9289,58.2941,57.8376,58.273,293500.0
2011-09-19 09:55:00,83.0,83.21,82.83,82.95,276000.0,58.28,58.4275,58.1606,58.2449,276000.0
2011-09-19 10:00:00,82.95,83.32,82.94,83.06,204200.0,58.2449,58.5047,58.2379,58.3221,204200.0
2011-09-19 10:05:00,83.08,83.22,83.03,83.05,100700.0,58.3362,58.4345,58.3011,58.3151,100700.0
2011-09-19 10:10:00,83.03,83.11,82.66,82.85,181800.0,58.3011,58.3573,58.0413,58.1747,181800.0
2011-09-19 10:15:00,82.87,82.87,82.6,82.84,84900.0,58.1887,58.1887,57.9991,58.1677,84900.0
2011-09-19 10:20:00,82.81,82.82,82.61,82.65,138200.0,58.1466,58.1536,58.0062,58.0343,138200.0
2011-09-19 10:25:00,82.68,83.02,82.56,83.01,118800.0,58.0553,58.2941,57.9711,58.287,118800.0
2011-09-19 10:30:00,82.98,83.16,82.95,83.06,81500.0,58.266,58.3924,58.2449,58.3221,81500.0
2011-09-19 10:35:00,83.09,83.32,83.03,83.06,65400.0,58.3432,58.5047,58.3011,58.3221,65400.0
2011-09-19 10:40:00,83.06,83.1,82.85,82.86,78200.0,58.3221,58.3502,58.1747,58.1817,78200.0
2011-09-19 10:45:00,82.85,83.17,82.81,83.12,52100.0,58.1747,58.3994,58.1466,58.3643,52100.0
2011-09-19 10:50:00,83.11,83.31,83.04,83.26,65200.0,58.3573,58.4977,58.3081,58.4626,65200.0
2011-09-19 10:55:00,83.29,83.33,83.02,83.02,66200.0,58.4836,58.5117,58.2941,58.2941,66200.0
2011-09-19 11:00:00,83.02,83.41,83.01,83.3,85200.0,58.2941,58.5679,58.287,58.4907,85200.0
2011-09-19 11:05:00,83.31,83.47,83.27,83.43,99800.0,58.4977,58.61,58.4696,58.5819,99800.0
2011-09-19 11:10:00,83.45,83.47,83.12,83.35,132900.0,58.596,58.61,58.3643,58.5258,132900.0
2011-09-19 11:15:00,83.33,83.47,83.28,83.41,70400.0,58.5117,58.61,58.4766,58.5679,70400.0
2011-09-19 11:20:00,83.4,83.6,83.39,83.53,104800.0,58.5609,58.7013,58.5539,58.6522,104800.0
2011-09-19 11:25:00,83.52,83.55,83.3,83.31,78100.0,58.6451,58.6662,58.4907,58.4977,78100.0
2011-09-19 11:30:00,83.3,83.5,83.2,83.4,70300.0,58.4907,58.6311,58.4204,58.5609,70300.0
2011-09-19 11:35:00,83.36,83.7,83.35,83.7,53600.0,58.5328,58.7715,58.5258,58.7715,53600.0
2011-09-19 11:40:00,83.67,84.0,83.67,83.93,87300.0,58.7505,58.9822,58.7505,58.933,87300.0
2011-09-19 11:45:00,83.93,84.29,83.9,84.16,105200.0,58.933,59.1858,58.912,59.0945,105200.0
2011-09-19 11:50:00,84.18,84.2,83.96,83.96,81400.0,59.1086,59.1226,58.9541,58.9541,81400.0
2011-09-19 11:55:00,83.98,83.99,83.82,83.84,43100.0,58.9681,58.9752,58.8558,58.8698,43100.0
2011-09-19 12:00:00,83.88,83.98,83.81,83.92,25100.0,58.8979,58.9681,58.8488,58.926,25100.0
2011-09-19 12:05:00,83.93,84.03,83.73,83.86,55400.0,58.933,59.0032,58.7926,58.8839,55400.0
2011-09-19 12:10:00,83.86,83.9,83.62,83.73,41200.0,58.8839,58.912,58.7154,58.7926,41200.0
2011-09-19 12:15:00,83.72,83.79,83.59,83.63,32500.0,58.7856,58.8347,58.6943,58.7224,32500.0
2011-09-19 12:20:00,83.64,83.71,83.43,83.45,81000.0,58.7294,58.7786,58.5819,58.596,81000.0
2011-09-19 12:25:00,83.43,83.52,83.38,83.49,49600.0,58.5819,58.6451,58.5468,58.6241,49600.0
2011-09-19 12:30:00,83.5,83.55,83.41,83.53,31000.0,58.6311,58.6662,58.5679,58.6522,31000.0
2011-09-19 12:35:00,83.55,83.55,83.35,83.39,38100.0,58.6662,58.6662,58.5258,58.5539,38100.0
2011-09-19 12:40:00,83.37,83.43,83.3,83.41,45700.0,58.5398,58.5819,58.4907,58.5679,45700.0
2011-09-19 12:45:00,83.43,83.48,83.19,83.22,48700.0,58.5819,58.6171,58.4134,58.4345,48700.0
2011-09-19 12:50:00,83.25,83.25,83.05,83.1,56200.0,58.4556,58.4556,58.3151,58.3502,56200.0
2011-09-19 12:55:00,83.08,83.22,83.02,83.16,34100.0,58.3362,58.4345,58.2941,58.3924,34100.0
2011-09-19 13:00:00,83.15,83.15,83.0,83.12,60200.0,58.3853,58.3853,58.28,58.3643,60200.0
2011-09-19 13:05:00,83.12,83.26,83.06,83.23,29900.0,58.3643,58.4626,58.3221,58.4415,29900.0
2011-09-19 13:10:00,83.25,83.25,83.06,83.15,30600.0,58.4556,58.4556,58.3221,58.3853,30600.0
2011-09-19 13:15:00,83.13,83.21,83.03,83.17,44700.0,58.3713,58.4275,58.3011,58.3994,44700.0
2011-09-19 13:20:00,83.16,83.42,83.12,83.41,46200.0,58.3924,58.5749,58.3643,58.5679,46200.0
2011-09-19 13:25:00,83.42,83.44,83.24,83.32,64800.0,58.5749,58.589,58.4485,58.5047,64800.0
2011-09-19 13:30:00,83.32,83.39,83.21,83.32,39400.0,58.5047,58.5539,58.4275,58.5047,39400.0
2011-09-19 13:35:00,83.32,83.4,83.24,83.35,46100.0,58.5047,58.5609,58.4485,58.5258,46100.0
2011-09-19 13:40:00,83.37,83.5,83.35,83.5,54200.0,58.5398,58.6311,58.5258,58.6311,54200.0
2011-09-19 13:45:00,83.48,83.56,83.4,83.46,31200.0,58.6171,58.6732,58.5609,58.603,31200.0
2011-09-19 13:50:00,83.45,83.52,83.36,83.36,41200.0,58.596,58.6451,58.5328,58.5328,41200.0
2011-09-19 13:55:00,83.35,83.45,83.33,83.43,31600.0,58.5258,58.596,58.5117,58.5819,31600.0
2011-09-19 14:00:00,83.43,83.43,83.25,83.25,33900.0,58.5819,58.5819,58.4556,58.4556,33900.0
2011-09-19 14:05:00,83.25,83.56,83.25,83.49,85800.0,58.4556,58.6732,58.4556,58.6241,85800.0
2011-09-19 14:10:00,83.46,83.74,83.46,83.65,111600.0,58.603,58.7996,58.603,58.7364,111600.0
2011-09-19 14:15:00,83.65,83.85,83.59,83.77,81800.0,58.7364,58.8769,58.6943,58.8207,81800.0
2011-09-19 14:20:00,83.76,83.89,83.67,83.7,73100.0,58.8137,58.9049,58.7505,58.7715,73100.0
2011-09-19 14:25:00,83.68,83.81,83.57,83.7,60700.0,58.7575,58.8488,58.6802,58.7715,60700.0
2011-09-19 14:30:00,83.71,83.82,83.65,83.75,38400.0,58.7786,58.8558,58.7364,58.8066,38400.0
2011-09-19 14:35:00,83.72,83.96,83.68,83.96,58300.0,58.7856,58.9541,58.7575,58.9541,58300.0
2011-09-19 14:40:00,83.95,84.07,83.87,83.93,95100.0,58.9471,59.0313,58.8909,58.933,95100.0
2011-09-19 14:45:00,83.95,84.04,83.87,84.0,62100.0,58.9471,59.0103,58.8909,58.9822,62100.0
2011-09-19 14:50:00,84.05,84.17,83.88,83.97,103500.0,59.0173,59.1016,58.8979,58.9611,103500.0
2011-09-19 14:55:00,83.96,83.96,83.69,83.73,74000.0,58.9541,58.9541,58.7645,58.7926,74000.0
2011-09-19 15:00:00,83.73,83.78,83.64,83.67,68500.0,58.7926,58.8277,58.7294,58.7505,68500.0
2011-09-19 15:05:00,83.69,83.74,83.5,83.57,79900.0,58.7645,58.7996,58.6311,58.6802,79900.0
2011-09-19 15:10:00,83.57,84.17,83.53,84.11,224900.0,58.6802,59.1016,58.6522,59.0594,224900.0
2011-09-19 15:15:00,84.09,84.56,83.98,84.34,251200.0,59.0454,59.3754,58.9681,59.2209,251200.0
2011-09-19 15:20:00,84.36,84.89,84.33,84.65,196300.0,59.235,59.6071,59.2139,59.4386,196300.0
2011-09-19 15:25:00,84.63,84.8,84.46,84.77,155900.0,59.4245,59.5439,59.3052,59.5229,155900.0
2011-09-19 15:30:00,84.8,85.04,84.77,84.97,202600.0,59.5439,59.7124,59.5229,59.6633,202600.0
2011-09-19 15:35:00,84.97,85.16,84.78,85.08,132900.0,59.6633,59.7967,59.5299,59.7405,132900.0
2011-09-19 15:40:00,85.08,85.1,84.85,85.06,107900.0,59.7405,59.7546,59.579,59.7265,107900.0
2011-09-19 15:45:00,85.06,85.07,84.53,84.59,231300.0,59.7265,59.7335,59.3543,59.3965,231300.0
2011-09-19 15:50:00,84.6,84.73,84.48,84.64,158000.0,59.4035,59.4948,59.3192,59.4316,158000.0
2011-09-19 15:55:00,84.64,84.83,84.49,84.56,368500.0,59.4316,59.565,59.3262,59.3754,368500.0
2011-09-20 09:30:00,85.64,85.64,84.76,85.02,237700.0,60.1337,60.1337,59.5158,59.6984,237700.0
2011-09-20 09:35:00,85.02,85.06,84.26,84.42,151900.0,59.6984,59.7265,59.1647,59.2771,151900.0
2011-09-20 09:40:00,84.42,84.63,84.08,84.63,204900.0,59.2771,59.4245,59.0384,59.4245,204900.0
2011-09-20 09:45:00,84.62,84.67,84.23,84.66,182100.0,59.4175,59.4526,59.1437,59.4456,182100.0
2011-09-20 09:50:00,84.67,84.67,84.13,84.48,132300.0,59.4526,59.4526,59.0735,59.3192,132300.0
2011-09-20 09:55:00,84.45,84.53,84.25,84.53,86500.0,59.2982,59.3543,59.1577,59.3543,86500.0
2011-09-20 10:00:00,84.53,84.91,84.44,84.7,173500.0,59.3543,59.6212,59.2911,59.4737,173500.0
2011-09-20 10:05:00,84.7,84.87,84.32,84.4,125200.0,59.4737,59.5931,59.2069,59.263,125200.0
2011-09-20 10:10:00,84.42,84.58,84.27,84.58,109000.0,59.2771,59.3894,59.1718,59.3894,109000.0
2011-09-20 10:15:00,84.58,84.86,84.43,84.85,107100.0,59.3894,59.586,59.2841,59.579,107100.0
2011-09-20 10:20:00,84.85,84.97,84.7,84.97,107400.0,59.579,59.6633,59.4737,59.6633,107400.0
2011-09-20 10:25:00,84.96,85.01,84.69,84.86,143100.0,59.6563,59.6914,59.4667,59.586,143100.0
2011-09-20 10:30:00,84.89,85.0,84.79,84.89,107700.0,59.6071,59.6844,59.5369,59.6071,107700.0
2011-09-20 10:35:00,84.89,85.23,84.89,85.08,142400.0,59.6071,59.8458,59.6071,59.7405,142400.0
2011-09-20 10:40:00,85.1,85.35,85.08,85.23,152500.0,59.7546,59.9301,59.7405,59.8458,152500.0
2011-09-20 10:45:00,85.26,85.39,85.15,85.33,141600.0,59.8669,59.9582,59.7897,59.9161,141600.0
2011-09-20 10:50:00,85.34,85.54,85.3,85.47,112300.0,59.9231,60.0635,59.895,60.0144,112300.0
2011-09-20 10:55:00,85.47,85.47,85.09,85.3,100100.0,60.0144,60.0144,59.7475,59.895,100100.0
2011-09-20 11:00:00,85.28,85.7,85.24,85.69,195400.0,59.881,60.1759,59.8529,60.1688,195400.0
2011-09-20 11:05:00,85.68,85.74,85.53,85.71,90800.0,60.1618,60.204,60.0565,60.1829,90800.0
2011-09-20 11:10:00,85.71,85.74,85.49,85.69,86000.0,60.1829,60.204,60.0284,60.1688,86000.0
2011-09-20 11:15:00,85.7,85.77,85.54,85.54,80000.0,60.1759,60.225,60.0635,60.0635,80000.0
2011-09-20 11:20:00,85.54,85.56,85.27,85.41,70100.0,60.0635,60.0776,59.8739,59.9722,70100.0
2011-09-20 11:25:00,85.41,85.49,85.25,85.42,46200.0,59.9722,60.0284,59.8599,59.9793,46200.0
2011-09-20 11:30:00,85.4,85.46,85.1,85.3,88400.0,59.9652,60.0073,59.7546,59.895,88400.0
2011-09-20 11:35:00,85.33,85.38,85.08,85.08,43700.0,59.9161,59.9512,59.7405,59.7405,43700.0
2011-09-20 11:40:00,85.11,85.18,85.0,85.0,85600.0,59.7616,59.8107,59.6844,59.6844,85600.0
2011-09-20 11:45:00,85.0,85.15,84.94,85.14,50000.0,59.6844,59.7897,59.6422,59.7827,50000.0
2011-09-20 11:50:00,85.14,85.22,85.09,85.2,36900.0,59.7827,59.8388,59.7475,59.8248,36900.0
2011-09-20 11:55:00,85.19,85.34,85.19,85.24,64700.0,59.8178,59.9231,59.8178,59.8529,64700.0
2011-09-20 12:00:00,85.24,85.24,85.0,85.03,52400.0,59.8529,59.8529,59.6844,59.7054,52400.0
2011-09-20 12:05:00,85.01,85.04,84.75,84.85,201500.0,59.6914,59.7124,59.5088,59.579,201500.0
2011-09-20 12:10:00,84.84,84.9,84.73,84.75,44700.0,59.572,59.6141,59.4948,59.5088,44700.0
2011-09-20 12:15:00,84.75,84.87,84.7,84.73,38700.0,59.5088,59.5931,59.4737,59.4948,38700.0
2011-09-20 12:20:00,84.71,84.98,84.7,84.95,61600.0,59.4807,59.6703,59.4737,59.6492,61600.0
2011-09-20 12:25:00,84.96,85.06,84.91,84.92,45200.0,59.6563,59.7265,59.6212,59.6282,45200.0
2011-09-20 12:30:00,84.92,85.02,84.84,84.99,42300.0,59.6282,59.6984,59.572,59.6773,42300.0
2011-09-20 12:35:00,84.99,85.03,84.65,84.77,62300.0,59.6773,59.7054,59.4386,59.5229,62300.0
2011-09-20 12:40:00,84.75,84.8,84.53,84.62,60300.0,59.5088,59.5439,59.3543,59.4175,60300.0
2011-09-20 12:45:00,84.63,84.77,84.6,84.74,56400.0,59.4245,59.5229,59.4035,59.5018,56400.0
2011-09-20 12:50:00,84.73,85.05,84.73,85.0,54500.0,59.4948,59.7195,59.4948,59.6844,54500.0
2011-09-20 12:55:00,85.02,85.06,84.92,84.94,64300.0,59.6984,59.7265,59.6282,59.6422,64300.0
2011-09-20 13:00:00,84.95,85.16,84.95,85.14,51400.0,59.6492,59.7967,59.6492,59.7827,51400.0
2011-09-20 13:05:00,85.16,85.16,84.97,85.01,40600.0,59.7967,59.7967,59.6633,59.6914,40600.0
2011-09-20 13:10:00,85.01,85.3,84.98,85.3,94100.0,59.6914,59.895,59.6703,59.895,94100.0
2011-09-20 13:15:00,85.3,85.3,85.08,85.12,61300.0,59.895,59.895,59.7405,59.7686,61300.0
2011-09-20 13:20:00,85.13,85.16,84.96,85.06,41800.0,59.7756,59.7967,59.6563,59.7265,41800.0
2011-09-20 13:25:00,85.06,85.13,84.98,85.12,40300.0,59.7265,59.7756,59.6703,59.7686,40300.0
2011-09-20 13:30:00,85.13,85.16,85.06,85.12,37700.0,59.7756,59.7967,59.7265,59.7686,37700.0
2011-09-20 13:35:00,85.1,85.22,85.08,85.09,52000.0,59.7546,59.8388,59.7405,59.7475,52000.0
2011-09-20 13:40:00,85.07,85.07,84.91,84.93,50600.0,59.7335,59.7335,59.6212,59.6352,50600.0
2011-09-20 13:45:00,84.9,85.13,84.82,85.08,54200.0,59.6141,59.7756,59.558,59.7405,54200.0
2011-09-20 13:50:00,85.09,85.09,84.92,84.99,79800.0,59.7475,59.7475,59.6282,59.6773,79800.0
2011-09-20 13:55:00,84.96,85.07,84.92,84.99,51500.0,59.6563,59.7335,59.6282,59.6773,51500.0
2011-09-20 14:00:00,84.99,85.0,84.78,84.87,62900.0,59.6773,59.6844,59.5299,59.5931,62900.0
2011-09-20 14:05:00,84.88,85.09,84.81,85.09,98800.0,59.6001,59.7475,59.5509,59.7475,98800.0
2011-09-20 14:10:00,85.07,85.22,85.05,85.13,62500.0,59.7335,59.8388,59.7195,59.7756,62500.0
2011-09-20 14:15:00,85.14,85.22,85.09,85.12,67100.0,59.7827,59.8388,59.7475,59.7686,67100.0
2011-09-20 14:20:00,85.13,85.13,84.88,84.94,61100.0,59.7756,59.7756,59.6001,59.6422,61100.0
2011-09-20 14:25:00,84.96,84.97,84.88,84.9,39400.0,59.6563,59.6633,59.6001,59.6141,39400.0
2011-09-20 14:30:00,84.91,85.0,84.58,84.67,94500.0,59.6212,59.6844,59.3894,59.4526,94500.0
2011-09-20 14:35:00,84.66,84.66,84.3,84.42,125100.0,59.4456,59.4456,59.1928,59.2771,125100.0
2011-09-20 14:40:00,84.41,84.42,84.07,84.16,160700.0,59.2701,59.2771,59.0313,59.0945,160700.0
2011-09-20 14:45:00,84.16,84.32,84.03,84.25,120800.0,59.0945,59.2069,59.0032,59.1577,120800.0
2011-09-20 14:50:00,84.26,84.28,84.06,84.27,85600.0,59.1647,59.1788,59.0243,59.1718,85600.0
2011-09-20 14:55:00,84.25,84.29,84.05,84.09,71200.0,59.1577,59.1858,59.0173,59.0454,71200.0
2011-09-20 15:00:00,84.09,84.27,83.76,83.77,142700.0,59.0454,59.1718,58.8137,58.8207,142700.0
2011-09-20 15:05:00,83.78,83.99,83.75,83.89,286500.0,58.8277,58.9752,58.8066,58.9049,286500.0
2011-09-20 15:10:00,83.89,84.13,83.86,83.88,113000.0,58.9049,59.0735,58.8839,58.8979,113000.0
2011-09-20 15:15:00,83.9,84.0,83.56,83.6,164400.0,58.912,58.9822,58.6732,58.7013,164400.0
2011-09-20 15:20:00,83.6,83.71,83.52,83.61,88100.0,58.7013,58.7786,58.6451,58.7083,88100.0
2011-09-20 15:25:00,83.58,83.77,83.58,83.62,87500.0,58.6873,58.8207,58.6873,58.7154,87500.0
2011-09-20 15:30:00,83.61,83.84,83.56,83.75,159700.0,58.7083,58.8698,58.6732,58.8066,159700.0
2011-09-20 15:35:00,83.77,83.81,83.62,83.79,82200.0,58.8207,58.8488,58.7154,58.8347,82200.0
2011-09-20 15:40:00,83.78,83.81,83.55,83.59,177700.0,58.8277,58.8488,58.6662,58.6943,177700.0
2011-09-20 15:45:00,83.58,83.66,83.5,83.59,369600.0,58.6873,58.7434,58.6311,58.6943,369600.0
2011-09-20 15:50:00,83.6,83.91,83.6,83.83,216900.0,58.7013,58.919,58.7013,58.8628,216900.0
2011-09-20 15:55:00,83.82,83.83,83.64,83.66,490200.0,58.8558,58.8628,58.7294,58.7434,490200.0
2011-09-21 09:30:00,83.11,83.39,82.9,82.97,359300.0,58.3573,58.5539,58.2098,58.2589,359300.0
2011-09-21 09:35:00,83.01,83.19,82.67,82.91,218400.0,58.287,58.4134,58.0483,58.2168,218400.0
2011-09-21 09:40:00,82.89,82.89,82.1,82.2,348700.0,58.2028,58.2028,57.6481,57.7183,348700.0
2011-09-21 09:45:00,82.21,82.55,81.76,81.76,417300.0,57.7253,57.964,57.4093,57.4093,417300.0
2011-09-21 09:50:00,81.77,82.25,81.75,82.25,269500.0,57.4163,57.7534,57.4023,57.7534,269500.0
2011-09-21 09:55:00,82.27,82.39,82.03,82.14,159800.0,57.7674,57.8517,57.5989,57.6761,159800.0
2011-09-21 10:00:00,82.14,82.4,81.92,82.05,337000.0,57.6761,57.8587,57.5217,57.613,337000.0
2011-09-21 10:05:00,82.05,82.25,81.88,81.89,290400.0,57.613,57.7534,57.4936,57.5006,290400.0
2011-09-21 10:10:00,81.89,81.89,81.1,81.22,566000.0,57.5006,57.5006,56.9459,57.0302,566000.0
2011-09-21 10:15:00,81.22,81.51,81.08,81.45,308600.0,57.0302,57.2338,56.9318,57.1917,308600.0
2011-09-21 10:20:00,81.47,81.57,81.14,81.21,181400.0,57.2057,57.2759,56.974,57.0231,181400.0
2011-09-21 10:25:00,81.21,81.27,81.02,81.27,155300.0,57.0231,57.0653,56.8897,57.0653,155300.0
2011-09-21 10:30:00,81.29,81.41,81.1,81.25,202000.0,57.0793,57.1636,56.9459,57.0512,202000.0
2011-09-21 10:35:00,81.22,81.25,81.04,81.19,164200.0,57.0302,57.0512,56.9038,57.0091,164200.0
2011-09-21 10:40:00,81.19,81.26,81.11,81.19,218100.0,57.0091,57.0582,56.9529,57.0091,218100.0
2011-09-21 10:45:00,81.21,81.27,81.08,81.1,128200.0,57.0231,57.0653,56.9318,56.9459,128200.0
2011-09-21 10:50:00,81.1,81.12,81.01,81.01,132000.0,56.9459,56.9599,56.8827,56.8827,132000.0
2011-09-21 10:55:00,81.02,81.36,80.89,81.22,369600.0,56.8897,57.1285,56.7984,57.0302,369600.0
2011-09-21 11:00:00,81.21,81.34,81.04,81.22,149300.0,57.0231,57.1144,56.9038,57.0302,149300.0
2011-09-21 11:05:00,81.2,81.2,81.0,81.03,97700.0,57.0161,57.0161,56.8757,56.8967,97700.0
2011-09-21 11:10:00,81.02,81.25,81.01,81.15,95200.0,56.8897,57.0512,56.8827,56.981,95200.0
2011-09-21 11:15:00,81.12,81.15,81.01,81.05,108100.0,56.9599,56.981,56.8827,56.9108,108100.0
2011-09-21 11:20:00,81.05,81.13,81.01,81.05,103900.0,56.9108,56.967,56.8827,56.9108,103900.0
2011-09-21 11:25:00,81.05,81.21,81.03,81.07,88700.0,56.9108,57.0231,56.8967,56.9248,88700.0
2011-09-21 11:30:00,81.08,81.24,81.04,81.17,68600.0,56.9318,57.0442,56.9038,56.995,68600.0
2011-09-21 11:35:00,81.17,81.57,81.15,81.51,168300.0,56.995,57.2759,56.981,57.2338,168300.0
2011-09-21 11:40:00,81.52,81.58,81.26,81.3,109300.0,57.2408,57.2829,57.0582,57.0863,109300.0
2011-09-21 11:45:00,81.29,81.47,81.24,81.36,75400.0,57.0793,57.2057,57.0442,57.1285,75400.0
2011-09-21 11:50:00,81.37,81.44,81.3,81.35,45300.0,57.1355,57.1846,57.0863,57.1214,45300.0
2011-09-21 11:55:00,81.32,81.44,81.07,81.2,92300.0,57.1004,57.1846,56.9248,57.0161,92300.0
2011-09-21 12:00:00,81.19,81.27,81.14,81.25,46600.0,57.0091,57.0653,56.974,57.0512,46600.0
2011-09-21 12:05:00,81.26,81.28,81.06,81.09,67900.0,57.0582,57.0723,56.9178,56.9389,67900.0
2011-09-21 12:10:00,81.09,81.1,81.0,81.01,89000.0,56.9389,56.9459,56.8757,56.8827,89000.0
2011-09-21 12:15:00,81.04,81.17,81.0,81.15,73500.0,56.9038,56.995,56.8757,56.981,73500.0
2011-09-21 12:20:00,81.15,81.2,81.05,81.15,65400.0,56.981,57.0161,56.9108,56.981,65400.0
2011-09-21 12:25:00,81.15,81.16,80.72,80.8,382100.0,56.981,56.988,56.6791,56.7352,382100.0
2011-09-21 12:30:00,80.8,80.87,80.73,80.84,123700.0,56.7352,56.7844,56.6861,56.7633,123700.0
2011-09-21 12:35:00,80.85,81.22,80.81,81.08,113800.0,56.7703,57.0302,56.7423,56.9318,113800.0
2011-09-21 12:40:00,81.09,81.24,81.05,81.22,99600.0,56.9389,57.0442,56.9108,57.0302,99600.0
2011-09-21 12:45:00,81.22,81.26,80.9,80.91,142500.0,57.0302,57.0582,56.8055,56.8125,142500.0
2011-09-21 12:50:00,80.9,81.04,80.75,80.92,100300.0,56.8055,56.9038,56.7001,56.8195,100300.0
2011-09-21 12:55:00,80.92,81.12,80.84,81.09,66900.0,56.8195,56.9599,56.7633,56.9389,66900.0
2011-09-21 13:00:00,81.09,81.25,80.96,81.09,191500.0,56.9389,57.0512,56.8476,56.9389,191500.0
2011-09-21 13:05:00,81.1,81.32,81.0,81.26,96500.0,56.9459,57.1004,56.8757,57.0582,96500.0
2011-09-21 13:10:00,81.23,81.32,81.1,81.27,85900.0,57.0372,57.1004,56.9459,57.0653,85900.0
2011-09-21 13:15:00,81.24,81.42,81.1,81.17,87000.0,57.0442,57.1706,56.9459,56.995,87000.0
2011-09-21 13:20:00,81.15,81.32,81.1,81.26,55700.0,56.981,57.1004,56.9459,57.0582,55700.0
2011-09-21 13:25:00,81.25,81.39,81.24,81.32,60700.0,57.0512,57.1495,57.0442,57.1004,60700.0
2011-09-21 13:30:00,81.3,81.42,81.16,81.25,71900.0,57.0863,57.1706,56.988,57.0512,71900.0
2011-09-21 13:35:00,81.25,81.34,81.15,81.24,46300.0,57.0512,57.1144,56.981,57.0442,46300.0
2011-09-21 13:40:00,81.24,81.32,81.07,81.15,83000.0,57.0442,57.1004,56.9248,56.981,83000.0
2011-09-21 13:45:00,81.14,81.21,80.99,81.02,60800.0,56.974,57.0231,56.8687,56.8897,60800.0
2011-09-21 13:50:00,81.03,81.09,80.96,81.04,46300.0,56.8967,56.9389,56.8476,56.9038,46300.0
2011-09-21 13:55:00,81.04,81.1,81.02,81.06,38400.0,56.9038,56.9459,56.8897,56.9178,38400.0
2011-09-21 14:00:00,81.06,81.09,80.98,81.03,100100.0,56.9178,56.9389,56.8616,56.8967,100100.0
2011-09-21 14:05:00,81.01,81.08,80.9,81.02,111000.0,56.8827,56.9318,56.8055,56.8897,111000.0
2011-09-21 14:10:00,81.01,81.33,80.98,81.3,115500.0,56.8827,57.1074,56.8616,57.0863,115500.0
2011-09-21 14:15:00,81.31,81.59,81.28,81.46,102600.0,57.0933,57.29,57.0723,57.1987,102600.0
2011-09-21 14:20:00,81.5,82.0,81.01,81.17,187600.0,57.2268,57.5778,56.8827,56.995,187600.0
2011-09-21 14:25:00,81.3,81.5,80.73,81.46,263800.0,57.0863,57.2268,56.6861,57.1987,263800.0
2011-09-21 14:30:00,81.46,81.67,81.22,81.31,266800.0,57.1987,57.3461,57.0302,57.0933,266800.0
2011-09-21 14:35:00,81.37,81.37,80.37,80.89,410200.0,57.1355,57.1355,56.4333,56.7984,410200.0
2011-09-21 14:40:00,80.83,80.86,80.44,80.6,214600.0,56.7563,56.7774,56.4825,56.5948,214600.0
2011-09-21 14:45:00,80.55,81.0,80.53,80.96,272500.0,56.5597,56.8757,56.5457,56.8476,272500.0
2011-09-21 14:50:00,80.96,81.18,80.85,80.94,222100.0,56.8476,57.0021,56.7703,56.8335,222100.0
2011-09-21 14:55:00,80.94,80.94,80.57,80.59,193800.0,56.8335,56.8335,56.5737,56.5878,193800.0
2011-09-21 15:00:00,80.57,80.94,80.5,80.93,146900.0,56.5737,56.8335,56.5246,56.8265,146900.0
2011-09-21 15:05:00,80.92,81.13,80.73,80.93,207900.0,56.8195,56.967,56.6861,56.8265,207900.0
2011-09-21 15:10:00,80.93,81.16,80.8,80.8,165600.0,56.8265,56.988,56.7352,56.7352,165600.0
2011-09-21 15:15:00,80.8,80.91,80.53,80.64,198000.0,56.7352,56.8125,56.5457,56.6229,198000.0
2011-09-21 15:20:00,80.64,80.78,80.3,80.44,230100.0,56.6229,56.7212,56.3842,56.4825,230100.0
2011-09-21 15:25:00,80.45,80.45,80.15,80.2,261000.0,56.4895,56.4895,56.2788,56.3139,261000.0
2011-09-21 15:30:00,80.21,80.3,79.93,79.97,763800.0,56.321,56.3842,56.1244,56.1524,763800.0
2011-09-21 15:35:00,79.98,80.17,79.75,79.81,379400.0,56.1595,56.2929,55.998,56.0401,379400.0
2011-09-21 15:40:00,79.82,79.85,79.61,79.76,459000.0,56.0471,56.0682,55.8997,56.005,459000.0
2011-09-21 15:45:00,79.75,79.8,79.67,79.69,477000.0,55.998,56.0331,55.9418,55.9558,477000.0
2011-09-21 15:50:00,79.68,79.75,79.6,79.69,636400.0,55.9488,55.998,55.8926,55.9558,636400.0
2011-09-21 15:55:00,79.7,79.74,79.29,79.35,966200.0,55.9629,55.9909,55.675,55.7171,966200.0
2011-09-22 09:30:00,76.46,76.56,74.5,74.73,1658300.0,53.6878,53.758,52.3116,52.4731,1658300.0
2011-09-22 09:35:00,74.75,75.45,74.63,75.41,545400.0,52.4871,52.9786,52.4029,52.9506,545400.0
2011-09-22 09:40:00,75.41,75.49,74.61,74.73,555200.0,52.9506,53.0067,52.3888,52.4731,555200.0
2011-09-22 09:45:00,74.73,75.03,74.48,74.71,416100.0,52.4731,52.6837,52.2975,52.459,416100.0
2011-09-22 09:50:00,74.72,75.07,74.6,74.89,382200.0,52.4661,52.7118,52.3818,52.5854,382200.0
2011-09-22 09:55:00,74.92,74.92,74.08,74.17,347700.0,52.6065,52.6065,52.0167,52.0799,347700.0
2011-09-22 10:00:00,74.16,75.13,74.09,75.06,420800.0,52.0728,52.7539,52.0237,52.7048,420800.0
2011-09-22 10:05:00,75.11,75.58,74.78,75.46,349900.0,52.7399,53.0699,52.5082,52.9857,349900.0
2011-09-22 10:10:00,75.44,75.61,74.92,74.97,393600.0,52.9716,53.091,52.6065,52.6416,393600.0
2011-09-22 10:15:00,74.97,75.69,74.83,75.62,325300.0,52.6416,53.1472,52.5433,53.098,325300.0
2011-09-22 10:20:00,75.62,75.98,75.28,75.36,352400.0,53.098,53.3508,52.8593,52.9154,352400.0
2011-09-22 10:25:00,75.35,75.58,75.16,75.38,170500.0,52.9084,53.0699,52.775,52.9295,170500.0
2011-09-22 10:30:00,75.38,75.79,75.2,75.53,221200.0,52.9295,53.2174,52.8031,53.0348,221200.0
2011-09-22 10:35:00,75.55,75.82,75.2,75.23,215100.0,53.0489,53.2384,52.8031,52.8242,215100.0
2011-09-22 10:40:00,75.24,75.73,75.09,75.71,247500.0,52.8312,53.1752,52.7259,53.1612,247500.0
2011-09-22 10:45:00,75.71,75.94,75.42,75.65,241200.0,53.1612,53.3227,52.9576,53.1191,241200.0
2011-09-22 10:50:00,75.66,75.66,75.04,75.12,247500.0,53.1261,53.1261,52.6907,52.7469,247500.0
2011-09-22 10:55:00,75.14,75.41,75.01,75.1,199200.0,52.761,52.9506,52.6697,52.7329,199200.0
2011-09-22 11:00:00,75.09,75.35,75.03,75.04,141700.0,52.7259,52.9084,52.6837,52.6907,141700.0
2011-09-22 11:05:00,75.06,75.12,74.84,74.85,316400.0,52.7048,52.7469,52.5503,52.5573,316400.0
2011-09-22 11:10:00,74.86,75.1,74.56,74.59,223700.0,52.5644,52.7329,52.3537,52.3748,223700.0
2011-09-22 11:15:00,74.57,75.06,74.51,75.05,213200.0,52.3607,52.7048,52.3186,52.6978,213200.0
2011-09-22 11:20:00,75.02,75.23,74.8,75.18,195500.0,52.6767,52.8242,52.5222,52.7891,195500.0
2011-09-22 11:25:00,75.17,75.18,74.82,74.92,113200.0,52.782,52.7891,52.5363,52.6065,113200.0
2011-09-22 11:30:00,74.92,75.46,74.87,75.38,224500.0,52.6065,52.9857,52.5714,52.9295,224500.0
2011-09-22 11:35:00,75.34,75.44,75.15,75.26,143200.0,52.9014,52.9716,52.768,52.8452,143200.0
2011-09-22 11:40:00,75.23,75.24,74.98,75.22,98400.0,52.8242,52.8312,52.6486,52.8171,98400.0
2011-09-22 11:45:00,75.22,75.28,75.0,75.05,115300.0,52.8171,52.8593,52.6627,52.6978,115300.0
2011-09-22 11:50:00,75.02,75.27,74.94,74.99,129500.0,52.6767,52.8522,52.6205,52.6556,129500.0
2011-09-22 11:55:00,74.99,75.15,74.75,74.77,147900.0,52.6556,52.768,52.4871,52.5012,147900.0
2011-09-22 12:00:00,74.77,74.86,74.51,74.58,173100.0,52.5012,52.5644,52.3186,52.3678,173100.0
2011-09-22 12:05:00,74.56,74.66,74.41,74.51,171300.0,52.3537,52.4239,52.2484,52.3186,171300.0
2011-09-22 12:10:00,74.5,74.73,74.41,74.57,173800.0,52.3116,52.4731,52.2484,52.3607,173800.0
2011-09-22 12:15:00,74.6,74.61,74.34,74.55,134100.0,52.3818,52.3888,52.1992,52.3467,134100.0
2011-09-22 12:20:00,74.53,74.64,74.35,74.4,253100.0,52.3326,52.4099,52.2063,52.2414,253100.0
2011-09-22 12:25:00,74.4,74.62,74.33,74.35,201200.0,52.2414,52.3958,52.1922,52.2063,201200.0
2011-09-22 12:30:00,74.35,74.51,74.35,74.42,117200.0,52.2063,52.3186,52.2063,52.2554,117200.0
2011-09-22 12:35:00,74.43,74.62,74.3,74.55,241500.0,52.2624,52.3958,52.1711,52.3467,241500.0
2011-09-22 12:40:00,74.56,74.72,74.54,74.63,127800.0,52.3537,52.4661,52.3397,52.4029,127800.0
2011-09-22 12:45:00,74.64,74.87,74.56,74.87,104700.0,52.4099,52.5714,52.3537,52.5714,104700.0
2011-09-22 12:50:00,74.87,74.98,74.77,74.93,148200.0,52.5714,52.6486,52.5012,52.6135,148200.0
2011-09-22 12:55:00,74.92,75.05,74.71,74.82,122300.0,52.6065,52.6978,52.459,52.5363,122300.0
2011-09-22 13:00:00,74.83,74.93,74.57,74.7,158500.0,52.5433,52.6135,52.3607,52.452,158500.0
2011-09-22 13:05:00,74.72,74.81,74.5,74.55,184600.0,52.4661,52.5292,52.3116,52.3467,184600.0
2011-09-22 13:10:00,74.53,74.68,74.47,74.51,93300.0,52.3326,52.438,52.2905,52.3186,93300.0
2011-09-22 13:15:00,74.51,74.55,74.3,74.3,77300.0,52.3186,52.3467,52.1711,52.1711,77300.0
2011-09-22 13:20:00,74.3,74.32,74.1,74.12,201600.0,52.1711,52.1852,52.0307,52.0448,201600.0
2011-09-22 13:25:00,74.1,74.46,74.1,74.1,207700.0,52.0307,52.2835,52.0307,52.0307,207700.0
2011-09-22 13:30:00,74.1,74.35,74.0,74.27,203100.0,52.0307,52.2063,51.9605,52.1501,203100.0
2011-09-22 13:35:00,74.25,74.27,74.0,74.22,129000.0,52.136,52.1501,51.9605,52.115,129000.0
2011-09-22 13:40:00,74.2,74.47,74.09,74.12,96000.0,52.1009,52.2905,52.0237,52.0448,96000.0
2011-09-22 13:45:00,74.15,74.21,74.03,74.14,117800.0,52.0658,52.1079,51.9816,52.0588,117800.0
2011-09-22 13:50:00,74.1,74.27,74.06,74.08,132300.0,52.0307,52.1501,52.0026,52.0167,132300.0
2011-09-22 13:55:00,74.08,74.16,73.74,73.74,256900.0,52.0167,52.0728,51.7779,51.7779,256900.0
2011-09-22 14:00:00,73.77,73.95,73.4,73.58,307100.0,51.799,51.9254,51.5392,51.6656,307100.0
2011-09-22 14:05:00,73.6,73.92,73.53,73.68,179800.0,51.6796,51.9043,51.6305,51.7358,179800.0
2011-09-22 14:10:00,73.68,73.8,73.55,73.72,129700.0,51.7358,51.8201,51.6445,51.7639,129700.0
2011-09-22 14:15:00,73.73,73.75,73.42,73.55,140400.0,51.7709,51.785,51.5532,51.6445,140400.0
2011-09-22 14:20:00,73.55,74.41,73.53,74.1,387700.0,51.6445,52.2484,51.6305,52.0307,387700.0
2011-09-22 14:25:00,74.14,74.48,73.82,74.15,326500.0,52.0588,52.2975,51.8341,52.0658,326500.0
2011-09-22 14:30:00,74.15,74.23,73.66,73.76,165000.0,52.0658,52.122,51.7218,51.792,165000.0
2011-09-22 14:35:00,73.74,74.07,73.48,73.6,154400.0,51.7779,52.0096,51.5954,51.6796,154400.0
2011-09-22 14:40:00,73.59,74.15,73.5,73.93,183200.0,51.6726,52.0658,51.6094,51.9113,183200.0
2011-09-22 14:45:00,73.91,74.13,73.74,73.79,182800.0,51.8973,52.0518,51.7779,51.813,182800.0
2011-09-22 14:50:00,73.8,73.92,73.62,73.8,112500.0,51.8201,51.9043,51.6937,51.8201,112500.0
2011-09-22 14:55:00,73.8,73.83,73.27,73.27,154100.0,51.8201,51.8411,51.4479,51.4479,154100.0
2011-09-22 15:00:00,73.28,73.37,72.88,72.94,326100.0,51.4549,51.5181,51.1741,51.2162,326100.0
2011-09-22 15:05:00,72.94,73.33,72.89,73.32,224100.0,51.2162,51.49,51.1811,51.483,224100.0
2011-09-22 15:10:00,73.32,73.64,73.2,73.24,243300.0,51.483,51.7077,51.3988,51.4268,243300.0
2011-09-22 15:15:00,73.24,73.6,73.17,73.19,284400.0,51.4268,51.6796,51.3777,51.3917,284400.0
2011-09-22 15:20:00,73.18,73.22,72.6,72.7,330500.0,51.3847,51.4128,50.9775,51.0477,330500.0
2011-09-22 15:25:00,72.7,73.1,72.65,73.1,349000.0,51.0477,51.3285,51.0126,51.3285,349000.0
2011-09-22 15:30:00,73.1,73.54,72.98,73.32,352600.0,51.3285,51.6375,51.2443,51.483,352600.0
2011-09-22 15:35:00,73.32,73.63,72.95,73.61,333700.0,51.483,51.7007,51.2232,51.6866,333700.0
2011-09-22 15:40:00,73.61,73.85,73.25,73.34,311200.0,51.6866,51.8552,51.4339,51.4971,311200.0
2011-09-22 15:45:00,73.31,74.08,73.22,73.92,463400.0,51.476,52.0167,51.4128,51.9043,463400.0
2011-09-22 15:50:00,73.86,73.97,73.5,73.64,458500.0,51.8622,51.9394,51.6094,51.7077,458500.0
2011-09-22 15:55:00,73.62,74.24,73.6,73.92,535900.0,51.6937,52.129,51.6796,51.9043,535900.0
2011-09-23 09:30:00,73.45,74.3,73.02,74.13,468200.0,51.5743,52.1711,51.2724,52.0518,468200.0
2011-09-23 09:35:00,74.19,74.53,73.77,74.05,238600.0,52.0939,52.3326,51.799,51.9956,238600.0
2011-09-23 09:40:00,74.05,74.5,73.7,74.36,195200.0,51.9956,52.3116,51.7498,52.2133,195200.0
2011-09-23 09:45:00,74.34,75.17,74.34,75.0,344600.0,52.1992,52.782,52.1992,52.6627,344600.0
2011-09-23 09:50:00,74.95,75.37,74.88,75.27,297500.0,52.6276,52.9225,52.5784,52.8522,297500.0
2011-09-23 09:55:00,75.27,75.5,75.08,75.25,205100.0,52.8522,53.0137,52.7188,52.8382,205100.0
2011-09-23 10:00:00,75.25,75.41,74.8,74.94,300300.0,52.8382,52.9506,52.5222,52.6205,300300.0
2011-09-23 10:05:00,74.93,75.16,74.67,75.09,280200.0,52.6135,52.775,52.4309,52.7259,280200.0
2011-09-23 10:10:00,75.09,75.27,74.31,74.69,264800.0,52.7259,52.8522,52.1782,52.445,264800.0
2011-09-23 10:15:00,74.7,74.85,74.28,74.42,200400.0,52.452,52.5573,52.1571,52.2554,200400.0
2011-09-23 10:20:00,74.39,74.56,74.25,74.56,186700.0,52.2343,52.3537,52.136,52.3537,186700.0
2011-09-23 10:25:00,74.56,74.91,74.4,74.77,144400.0,52.3537,52.5995,52.2414,52.5012,144400.0
2011-09-23 10:30:00,74.76,75.12,74.73,74.88,187600.0,52.4941,52.7469,52.4731,52.5784,187600.0
2011-09-23 10:35:00,74.87,75.12,74.85,74.98,188500.0,52.5714,52.7469,52.5573,52.6486,188500.0
2011-09-23 10:40:00,74.98,74.99,74.55,74.84,101200.0,52.6486,52.6556,52.3467,52.5503,101200.0
2011-09-23 10:45:00,74.85,75.19,74.77,75.14,160000.0,52.5573,52.7961,52.5012,52.761,160000.0
2011-09-23 10:50:00,75.11,75.25,75.0,75.15,127200.0,52.7399,52.8382,52.6627,52.768,127200.0
2011-09-23 10:55:00,75.16,75.25,74.84,74.99,85200.0,52.775,52.8382,52.5503,52.6556,85200.0
2011-09-23 11:00:00,74.99,75.05,74.69,74.73,114900.0,52.6556,52.6978,52.445,52.4731,114900.0
2011-09-23 11:05:00,74.72,75.24,74.72,75.19,125400.0,52.4661,52.8312,52.4661,52.7961,125400.0
2011-09-23 11:10:00,75.22,75.24,74.9,74.91,123300.0,52.8171,52.8312,52.5924,52.5995,123300.0
2011-09-23 11:15:00,74.94,75.23,74.81,75.13,128900.0,52.6205,52.8242,52.5292,52.7539,128900.0
2011-09-23 11:20:00,75.11,75.25,75.02,75.08,121900.0,52.7399,52.8382,52.6767,52.7188,121900.0
2011-09-23 11:25:00,75.12,75.19,74.87,75.03,140500.0,52.7469,52.7961,52.5714,52.6837,140500.0
2011-09-23 11:30:00,75.05,75.1,74.8,74.96,100200.0,52.6978,52.7329,52.5222,52.6346,100200.0
2011-09-23 11:35:00,74.93,74.97,74.47,74.61,107200.0,52.6135,52.6416,52.2905,52.3888,107200.0
2011-09-23 11:40:00,74.62,74.77,74.47,74.5,91400.0,52.3958,52.5012,52.2905,52.3116,91400.0
2011-09-23 11:45:00,74.47,74.71,74.47,74.56,92700.0,52.2905,52.459,52.2905,52.3537,92700.0
2011-09-23 11:50:00,74.56,74.58,74.41,74.48,84000.0,52.3537,52.3678,52.2484,52.2975,84000.0
2011-09-23 11:55:00,74.48,74.71,74.3,74.7,111200.0,52.2975,52.459,52.1711,52.452,111200.0
2011-09-23 12:00:00,74.68,74.73,74.42,74.58,103700.0,52.438,52.4731,52.2554,52.3678,103700.0
2011-09-23 12:05:00,74.57,74.93,74.57,74.86,66400.0,52.3607,52.6135,52.3607,52.5644,66400.0
2011-09-23 12:10:00,74.86,74.86,74.7,74.72,48700.0,52.5644,52.5644,52.452,52.4661,48700.0
2011-09-23 12:15:00,74.74,74.91,74.68,74.86,81000.0,52.4801,52.5995,52.438,52.5644,81000.0
2011-09-23 12:20:00,74.87,74.88,74.56,74.56,47300.0,52.5714,52.5784,52.3537,52.3537,47300.0
2011-09-23 12:25:00,74.56,74.63,74.08,74.35,128000.0,52.3537,52.4029,52.0167,52.2063,128000.0
2011-09-23 12:30:00,74.34,74.59,74.28,74.51,156200.0,52.1992,52.3748,52.1571,52.3186,156200.0
2011-09-23 12:35:00,74.51,74.57,74.34,74.39,88900.0,52.3186,52.3607,52.1992,52.2343,88900.0
2011-09-23 12:40:00,74.38,74.41,73.94,73.98,188800.0,52.2273,52.2484,51.9184,51.9464,188800.0
2011-09-23 12:45:00,73.96,74.69,73.8,74.2,277900.0,51.9324,52.445,51.8201,52.1009,277900.0
2011-09-23 12:50:00,74.25,74.58,74.12,74.31,146200.0,52.136,52.3678,52.0448,52.1782,146200.0
2011-09-23 12:55:00,74.31,74.36,74.02,74.11,111800.0,52.1782,52.2133,51.9745,52.0377,111800.0
2011-09-23 13:00:00,74.13,74.29,74.03,74.17,88000.0,52.0518,52.1641,51.9816,52.0799,88000.0
2011-09-23 13:05:00,74.16,74.19,73.5,73.54,230900.0,52.0728,52.0939,51.6094,51.6375,230900.0
2011-09-23 13:10:00,73.54,73.89,73.5,73.66,205200.0,51.6375,51.8833,51.6094,51.7218,205200.0
2011-09-23 13:15:00,73.65,73.69,73.46,73.51,128400.0,51.7147,51.7428,51.5813,51.6164,128400.0
2011-09-23 13:20:00,73.51,73.62,73.45,73.59,54500.0,51.6164,51.6937,51.5743,51.6726,54500.0
2011-09-23 13:25:00,73.59,73.82,73.47,73.71,135100.0,51.6726,51.8341,51.5883,51.7569,135100.0
2011-09-23 13:30:00,73.72,74.17,73.62,73.77,214700.0,51.7639,52.0799,51.6937,51.799,214700.0
2011-09-23 13:35:00,73.76,74.06,73.71,73.89,96100.0,51.792,52.0026,51.7569,51.8833,96100.0
2011-09-23 13:40:00,73.92,74.45,73.8,74.36,145500.0,51.9043,52.2765,51.8201,52.2133,145500.0
2011-09-23 13:45:00,74.37,74.48,74.2,74.41,152700.0,52.2203,52.2975,52.1009,52.2484,152700.0
2011-09-23 13:50:00,74.43,74.6,74.23,74.3,129600.0,52.2624,52.3818,52.122,52.1711,129600.0
2011-09-23 13:55:00,74.31,74.47,74.26,74.31,98600.0,52.1782,52.2905,52.1431,52.1782,98600.0
2011-09-23 14:00:00,74.32,74.55,74.32,74.35,103400.0,52.1852,52.3467,52.1852,52.2063,103400.0
2011-09-23 14:05:00,74.34,74.36,73.96,74.15,170200.0,52.1992,52.2133,51.9324,52.0658,170200.0
2011-09-23 14:10:00,74.14,74.16,73.57,73.6,140300.0,52.0588,52.0728,51.6586,51.6796,140300.0
2011-09-23 14:15:00,73.59,73.87,73.59,73.75,65700.0,51.6726,51.8692,51.6726,51.785,65700.0
2011-09-23 14:20:00,73.76,73.83,73.5,73.53,104900.0,51.792,51.8411,51.6094,51.6305,104900.0
2011-09-23 14:25:00,73.53,73.56,73.27,73.36,126000.0,51.6305,51.6515,51.4479,51.5111,126000.0
2011-09-23 14:30:00,73.35,73.56,73.33,73.41,92600.0,51.5041,51.6515,51.49,51.5462,92600.0
2011-09-23 14:35:00,73.4,73.72,73.38,73.67,57600.0,51.5392,51.7639,51.5251,51.7288,57600.0
2011-09-23 14:40:00,73.68,73.72,73.55,73.63,57900.0,51.7358,51.7639,51.6445,51.7007,57900.0
2011-09-23 14:45:00,73.65,73.75,73.27,73.29,148300.0,51.7147,51.785,51.4479,51.462,148300.0
2011-09-23 14:50:00,73.29,73.37,73.2,73.3,171800.0,51.462,51.5181,51.3988,51.469,171800.0
2011-09-23 14:55:00,73.29,73.35,73.06,73.1,135400.0,51.462,51.5041,51.3005,51.3285,135400.0
2011-09-23 15:00:00,73.11,73.52,73.11,73.38,92100.0,51.3356,51.6235,51.3356,51.5251,92100.0
2011-09-23 15:05:00,73.38,73.43,73.07,73.25,166800.0,51.5251,51.5603,51.3075,51.4339,166800.0
2011-09-23 15:10:00,73.26,73.72,73.18,73.64,130600.0,51.4409,51.7639,51.3847,51.7077,130600.0
2011-09-23 15:15:00,73.66,73.72,73.34,73.52,101500.0,51.7218,51.7639,51.4971,51.6235,101500.0
2011-09-23 15:20:00,73.52,73.75,73.46,73.57,123900.0,51.6235,51.785,51.5813,51.6586,123900.0
2011-09-23 15:25:00,73.56,73.8,73.52,73.79,90000.0,51.6515,51.8201,51.6235,51.813,90000.0
2011-09-23 15:30:00,73.79,73.89,73.61,73.69,97900.0,51.813,51.8833,51.6866,51.7428,97900.0
2011-09-23 15:35:00,73.7,73.97,73.68,73.91,142600.0,51.7498,51.9394,51.7358,51.8973,142600.0
2011-09-23 15:40:00,73.9,73.99,73.58,73.59,150500.0,51.8903,51.9535,51.6656,51.6726,150500.0
2011-09-23 15:45:00,73.61,73.68,73.42,73.49,214700.0,51.6866,51.7358,51.5532,51.6024,214700.0
2011-09-23 15:50:00,73.49,73.73,73.38,73.7,149700.0,51.6024,51.7709,51.5251,51.7498,149700.0
2011-09-23 15:55:00,73.68,73.9,73.65,73.8,289100.0,51.7358,51.8903,51.7147,51.8201,289100.0
2011-09-26 09:30:00,74.57,75.2,74.37,74.52,308000.0,52.3607,52.8031,52.2203,52.3256,308000.0
2011-09-26 09:35:00,74.51,74.67,74.19,74.33,112800.0,52.3186,52.4309,52.0939,52.1922,112800.0
2011-09-26 09:40:00,74.35,74.75,74.23,74.75,151100.0,52.2063,52.4871,52.122,52.4871,151100.0
2011-09-26 09:45:00,74.75,75.0,74.46,74.98,174800.0,52.4871,52.6627,52.2835,52.6486,174800.0
2011-09-26 09:50:00,74.98,75.0,74.65,74.8,242500.0,52.6486,52.6627,52.4169,52.5222,242500.0
2011-09-26 09:55:00,74.79,74.9,74.51,74.6,180400.0,52.5152,52.5924,52.3186,52.3818,180400.0
2011-09-26 10:00:00,74.59,74.67,74.25,74.51,119900.0,52.3748,52.4309,52.136,52.3186,119900.0
2011-09-26 10:05:00,74.46,74.55,73.93,73.93,178900.0,52.2835,52.3467,51.9113,51.9113,178900.0
2011-09-26 10:10:00,73.98,74.0,73.56,73.79,148700.0,51.9464,51.9605,51.6515,51.813,148700.0
2011-09-26 10:15:00,73.76,73.76,73.45,73.67,147100.0,51.792,51.792,51.5743,51.7288,147100.0
2011-09-26 10:20:00,73.68,74.01,73.6,73.92,180100.0,51.7358,51.9675,51.6796,51.9043,180100.0
2011-09-26 10:25:00,73.94,74.08,73.76,74.0,101500.0,51.9184,52.0167,51.792,51.9605,101500.0
2011-09-26 10:30:00,73.96,74.1,73.62,73.64,159400.0,51.9324,52.0307,51.6937,51.7077,159400.0
2011-09-26 10:35:00,73.61,73.75,73.24,73.44,163100.0,51.6866,51.785,51.4268,51.5673,163100.0
2011-09-26 10:40:00,73.4,73.8,73.24,73.76,90100.0,51.5392,51.8201,51.4268,51.792,90100.0
2011-09-26 10:45:00,73.76,73.93,73.5,73.5,73300.0,51.792,51.9113,51.6094,51.6094,73300.0
2011-09-26 10:50:00,73.54,74.39,73.52,74.3,221700.0,51.6375,52.2343,51.6235,52.1711,221700.0
2011-09-26 10:55:00,74.28,74.41,74.07,74.31,106800.0,52.1571,52.2484,52.0096,52.1782,106800.0
2011-09-26 11:00:00,74.3,74.5,74.22,74.35,85700.0,52.1711,52.3116,52.115,52.2063,85700.0
2011-09-26 11:05:00,74.39,74.83,74.33,74.77,204300.0,52.2343,52.5433,52.1922,52.5012,204300.0
2011-09-26 11:10:00,74.78,74.98,74.52,74.84,127100.0,52.5082,52.6486,52.3256,52.5503,127100.0
2011-09-26 11:15:00,74.84,75.16,74.84,75.06,174700.0,52.5503,52.775,52.5503,52.7048,174700.0
2011-09-26 11:20:00,75.05,75.2,74.88,75.12,109300.0,52.6978,52.8031,52.5784,52.7469,109300.0
2011-09-26 11:25:00,75.09,75.28,74.91,75.27,111800.0,52.7259,52.8593,52.5995,52.8522,111800.0
2011-09-26 11:30:00,75.28,75.3,74.94,75.15,110100.0,52.8593,52.8733,52.6205,52.768,110100.0
2011-09-26 11:35:00,75.16,75.3,74.96,75.23,164100.0,52.775,52.8733,52.6346,52.8242,164100.0
2011-09-26 11:40:00,75.24,75.6,75.23,75.54,167500.0,52.8312,53.084,52.8242,53.0418,167500.0
2011-09-26 11:45:00,75.55,75.74,75.44,75.72,136100.0,53.0489,53.1823,52.9716,53.1682,136100.0
2011-09-26 11:50:00,75.72,75.77,75.36,75.56,81900.0,53.1682,53.2033,52.9154,53.0559,81900.0
2011-09-26 11:55:00,75.59,75.81,75.49,75.72,77500.0,53.0769,53.2314,53.0067,53.1682,77500.0
2011-09-26 12:00:00,75.74,75.76,75.27,75.33,73700.0,53.1823,53.1963,52.8522,52.8944,73700.0
2011-09-26 12:05:00,75.34,75.45,75.24,75.26,36100.0,52.9014,52.9786,52.8312,52.8452,36100.0
2011-09-26 12:10:00,75.25,75.3,75.1,75.24,82400.0,52.8382,52.8733,52.7329,52.8312,82400.0
2011-09-26 12:15:00,75.2,75.5,75.12,75.47,112700.0,52.8031,53.0137,52.7469,52.9927,112700.0
2011-09-26 12:20:00,75.44,75.76,75.43,75.5,109300.0,52.9716,53.1963,52.9646,53.0137,109300.0
2011-09-26 12:25:00,75.48,75.6,75.39,75.48,65600.0,52.9997,53.084,52.9365,52.9997,65600.0
2011-09-26 12:30:00,75.48,75.63,75.4,75.52,68000.0,52.9997,53.105,52.9435,53.0278,68000.0
2011-09-26 12:35:00,75.53,75.63,75.4,75.56,60500.0,53.0348,53.105,52.9435,53.0559,60500.0
2011-09-26 12:40:00,75.56,75.75,75.3,75.31,142800.0,53.0559,53.1893,52.8733,52.8803,142800.0
2011-09-26 12:45:00,75.34,75.34,75.03,75.1,147900.0,52.9014,52.9014,52.6837,52.7329,147900.0
2011-09-26 12:50:00,75.1,75.3,75.07,75.26,110900.0,52.7329,52.8733,52.7118,52.8452,110900.0
2011-09-26 12:55:00,75.25,75.45,75.05,75.45,81400.0,52.8382,52.9786,52.6978,52.9786,81400.0
2011-09-26 13:00:00,75.45,75.45,75.01,75.19,120300.0,52.9786,52.9786,52.6697,52.7961,120300.0
2011-09-26 13:05:00,75.16,75.19,74.97,75.11,106500.0,52.775,52.7961,52.6416,52.7399,106500.0
2011-09-26 13:10:00,75.07,75.25,74.98,75.05,166900.0,52.7118,52.8382,52.6486,52.6978,166900.0
2011-09-26 13:15:00,75.07,75.16,74.85,74.92,86600.0,52.7118,52.775,52.5573,52.6065,86600.0
2011-09-26 13:20:00,74.92,75.22,74.92,75.12,73500.0,52.6065,52.8171,52.6065,52.7469,73500.0
2011-09-26 13:25:00,75.11,75.24,74.98,75.09,63900.0,52.7399,52.8312,52.6486,52.7259,63900.0
2011-09-26 13:30:00,75.09,75.37,74.98,75.03,90000.0,52.7259,52.9225,52.6486,52.6837,90000.0
2011-09-26 13:35:00,75.01,75.04,74.81,75.02,125000.0,52.6697,52.6907,52.5292,52.6767,125000.0
2011-09-26 13:40:00,75.02,75.11,74.76,74.84,59000.0,52.6767,52.7399,52.4941,52.5503,59000.0
2011-09-26 13:45:00,74.83,75.1,74.82,74.95,52400.0,52.5433,52.7329,52.5363,52.6276,52400.0
2011-09-26 13:50:00,74.94,75.2,74.87,75.16,73500.0,52.6205,52.8031,52.5714,52.775,73500.0
2011-09-26 13:55:00,75.17,75.23,75.02,75.09,45300.0,52.782,52.8242,52.6767,52.7259,45300.0
2011-09-26 14:00:00,75.11,75.66,75.06,75.6,174400.0,52.7399,53.1261,52.7048,53.084,174400.0
2011-09-26 14:05:00,75.59,75.76,75.39,75.52,98700.0,53.0769,53.1963,52.9365,53.0278,98700.0
2011-09-26 14:10:00,75.53,75.64,75.26,75.38,71400.0,53.0348,53.1121,52.8452,52.9295,71400.0
2011-09-26 14:15:00,75.37,75.52,75.22,75.37,84700.0,52.9225,53.0278,52.8171,52.9225,84700.0
2011-09-26 14:20:00,75.37,75.57,75.27,75.38,69100.0,52.9225,53.0629,52.8522,52.9295,69100.0
2011-09-26 14:25:00,75.41,75.57,75.33,75.36,72300.0,52.9506,53.0629,52.8944,52.9154,72300.0
2011-09-26 14:30:00,75.37,75.68,75.19,75.68,123100.0,52.9225,53.1401,52.7961,53.1401,123100.0
2011-09-26 14:35:00,75.69,75.78,75.49,75.63,73500.0,53.1472,53.2104,53.0067,53.105,73500.0
2011-09-26 14:40:00,75.63,75.79,75.57,75.64,87100.0,53.105,53.2174,53.0629,53.1121,87100.0
2011-09-26 14:45:00,75.63,75.77,75.54,75.54,72400.0,53.105,53.2033,53.0418,53.0418,72400.0
2011-09-26 14:50:00,75.55,75.56,75.24,75.39,67300.0,53.0489,53.0559,52.8312,52.9365,67300.0
2011-09-26 14:55:00,75.39,75.59,75.32,75.51,74700.0,52.9365,53.0769,52.8874,53.0208,74700.0
2011-09-26 15:00:00,75.55,75.95,75.55,75.87,169800.0,53.0489,53.3297,53.0489,53.2735,169800.0
2011-09-26 15:05:00,75.85,75.9,75.61,75.78,89500.0,53.2595,53.2946,53.091,53.2104,89500.0
2011-09-26 15:10:00,75.75,76.1,75.71,76.06,134700.0,53.1893,53.435,53.1612,53.407,134700.0
2011-09-26 15:15:00,76.05,76.36,76.0,76.33,162500.0,53.3999,53.6176,53.3648,53.5965,162500.0
2011-09-26 15:20:00,76.34,76.37,76.18,76.29,111700.0,53.6036,53.6246,53.4912,53.5685,111700.0
2011-09-26 15:25:00,76.3,76.4,76.1,76.33,95300.0,53.5755,53.6457,53.435,53.5965,95300.0
2011-09-26 15:30:00,76.33,76.35,76.15,76.29,91100.0,53.5965,53.6106,53.4702,53.5685,91100.0
2011-09-26 15:35:00,76.27,76.5,76.23,76.5,84900.0,53.5544,53.7159,53.5263,53.7159,84900.0
2011-09-26 15:40:00,76.5,76.6,76.33,76.57,93800.0,53.7159,53.7861,53.5965,53.7651,93800.0
2011-09-26 15:45:00,76.59,76.72,76.53,76.71,113900.0,53.7791,53.8704,53.737,53.8634,113900.0
2011-09-26 15:50:00,76.71,76.8,76.61,76.79,255700.0,53.8634,53.9266,53.7932,53.9195,255700.0
2011-09-26 15:55:00,76.8,77.0,76.78,76.86,416900.0,53.9266,54.067,53.9125,53.9687,416900.0
2011-09-27 09:30:00,79.14,79.62,78.92,79.41,573400.0,55.5696,55.9067,55.4152,55.7592,573400.0
2011-09-27 09:35:00,79.43,79.52,78.9,79.06,242700.0,55.7733,55.8365,55.4011,55.5135,242700.0
2011-09-27 09:40:00,79.06,79.09,78.18,78.66,341200.0,55.5135,55.5345,54.8956,55.2326,341200.0
2011-09-27 09:45:00,78.68,79.09,78.38,79.06,170000.0,55.2466,55.5345,55.036,55.5135,170000.0
2011-09-27 09:50:00,79.06,79.85,79.04,79.74,329000.0,55.5135,56.0682,55.4994,55.9909,329000.0
2011-09-27 09:55:00,79.72,79.8,79.45,79.48,231300.0,55.9769,56.0331,55.7873,55.8084,231300.0
2011-09-27 10:00:00,79.5,79.6,78.94,79.09,398800.0,55.8224,55.8926,55.4292,55.5345,398800.0
2011-09-27 10:05:00,79.1,79.18,78.79,78.86,212100.0,55.5416,55.5977,55.3239,55.373,212100.0
2011-09-27 10:10:00,78.9,79.25,78.7,78.78,219700.0,55.4011,55.6469,55.2607,55.3169,219700.0
2011-09-27 10:15:00,78.83,78.98,78.57,78.88,138800.0,55.352,55.4573,55.1694,55.3871,138800.0
2011-09-27 10:20:00,78.86,79.08,78.53,78.82,156700.0,55.373,55.5275,55.1413,55.3449,156700.0
2011-09-27 10:25:00,78.81,79.19,78.76,79.1,171800.0,55.3379,55.6047,55.3028,55.5416,171800.0
2011-09-27 10:30:00,79.1,79.28,79.03,79.19,150400.0,55.5416,55.6679,55.4924,55.6047,150400.0
2011-09-27 10:35:00,79.21,79.39,79.07,79.22,91500.0,55.6188,55.7452,55.5205,55.6258,91500.0
2011-09-27 10:40:00,79.22,79.5,79.12,79.4,96900.0,55.6258,55.8224,55.5556,55.7522,96900.0
2011-09-27 10:45:00,79.36,79.6,79.29,79.57,91800.0,55.7241,55.8926,55.675,55.8716,91800.0
2011-09-27 10:50:00,79.58,79.65,79.47,79.47,132400.0,55.8786,55.9277,55.8014,55.8014,132400.0
2011-09-27 10:55:00,79.49,79.79,79.46,79.77,149000.0,55.8154,56.0261,55.7943,56.012,149000.0
2011-09-27 11:00:00,79.77,79.81,79.61,79.74,80900.0,56.012,56.0401,55.8997,55.9909,80900.0
2011-09-27 11:05:00,79.77,79.78,79.41,79.42,129400.0,56.012,56.019,55.7592,55.7662,129400.0
2011-09-27 11:10:00,79.44,79.61,79.4,79.42,128500.0,55.7803,55.8997,55.7522,55.7662,128500.0
2011-09-27 11:15:00,79.41,79.59,79.39,79.54,78100.0,55.7592,55.8856,55.7452,55.8505,78100.0
2011-09-27 11:20:00,79.53,79.58,79.32,79.39,123200.0,55.8435,55.8786,55.696,55.7452,123200.0
2011-09-27 11:25:00,79.38,79.55,79.33,79.42,77900.0,55.7382,55.8575,55.7031,55.7662,77900.0
2011-09-27 11:30:00,79.45,79.54,79.35,79.49,96100.0,55.7873,55.8505,55.7171,55.8154,96100.0
2011-09-27 11:35:00,79.49,79.61,79.45,79.45,77100.0,55.8154,55.8997,55.7873,55.7873,77100.0
2011-09-27 11:40:00,79.46,79.53,79.34,79.35,51700.0,55.7943,55.8435,55.7101,55.7171,51700.0
2011-09-27 11:45:00,79.35,79.37,79.24,79.29,92700.0,55.7171,55.7311,55.6399,55.675,92700.0
2011-09-27 11:50:00,79.29,79.37,79.25,79.31,53400.0,55.675,55.7311,55.6469,55.689,53400.0
2011-09-27 11:55:00,79.3,79.43,79.23,79.29,114000.0,55.682,55.7733,55.6328,55.675,114000.0
2011-09-27 12:00:00,79.29,79.4,79.22,79.39,109300.0,55.675,55.7522,55.6258,55.7452,109300.0
2011-09-27 12:05:00,79.41,79.54,79.34,79.49,104700.0,55.7592,55.8505,55.7101,55.8154,104700.0
2011-09-27 12:10:00,79.49,79.73,79.49,79.67,76100.0,55.8154,55.9839,55.8154,55.9418,76100.0
2011-09-27 12:15:00,79.67,79.77,79.65,79.71,55700.0,55.9418,56.012,55.9277,55.9699,55700.0
2011-09-27 12:20:00,79.69,79.8,79.62,79.64,57400.0,55.9558,56.0331,55.9067,55.9207,57400.0
2011-09-27 12:25:00,79.65,79.69,79.51,79.58,55500.0,55.9277,55.9558,55.8294,55.8786,55500.0
2011-09-27 12:30:00,79.56,79.57,79.24,79.29,66600.0,55.8646,55.8716,55.6399,55.675,66600.0
2011-09-27 12:35:00,79.28,79.36,79.24,79.25,73500.0,55.6679,55.7241,55.6399,55.6469,73500.0
2011-09-27 12:40:00,79.26,79.33,79.19,79.27,70100.0,55.6539,55.7031,55.6047,55.6609,70100.0
2011-09-27 12:45:00,79.27,79.41,79.22,79.36,44700.0,55.6609,55.7592,55.6258,55.7241,44700.0
2011-09-27 12:50:00,79.36,79.45,79.29,79.4,51900.0,55.7241,55.7873,55.675,55.7522,51900.0
2011-09-27 12:55:00,79.42,79.48,79.36,79.39,36500.0,55.7662,55.8084,55.7241,55.7452,36500.0
2011-09-27 13:00:00,79.41,79.48,79.19,79.42,86900.0,55.7592,55.8084,55.6047,55.7662,86900.0
2011-09-27 13:05:00,79.41,79.5,79.39,79.47,34500.0,55.7592,55.8224,55.7452,55.8014,34500.0
2011-09-27 13:10:00,79.48,79.5,79.3,79.44,85300.0,55.8084,55.8224,55.682,55.7803,85300.0
2011-09-27 13:15:00,79.44,79.5,79.3,79.48,69000.0,55.7803,55.8224,55.682,55.8084,69000.0
2011-09-27 13:20:00,79.48,79.5,79.37,79.45,55700.0,55.8084,55.8224,55.7311,55.7873,55700.0
2011-09-27 13:25:00,79.44,79.55,79.38,79.43,42700.0,55.7803,55.8575,55.7382,55.7733,42700.0
2011-09-27 13:30:00,79.44,79.48,79.24,79.34,81600.0,55.7803,55.8084,55.6399,55.7101,81600.0
2011-09-27 13:35:00,79.32,79.42,79.26,79.36,40900.0,55.696,55.7662,55.6539,55.7241,40900.0
2011-09-27 13:40:00,79.37,79.42,79.28,79.3,31500.0,55.7311,55.7662,55.6679,55.682,31500.0
2011-09-27 13:45:00,79.3,79.57,79.28,79.51,60000.0,55.682,55.8716,55.6679,55.8294,60000.0
2011-09-27 13:50:00,79.46,79.66,79.46,79.55,60100.0,55.7943,55.9348,55.7943,55.8575,60100.0
2011-09-27 13:55:00,79.56,79.75,79.55,79.64,65800.0,55.8646,55.998,55.8575,55.9207,65800.0
2011-09-27 14:00:00,79.63,79.72,79.47,79.51,54200.0,55.9137,55.9769,55.8014,55.8294,54200.0
2011-09-27 14:05:00,79.49,79.6,79.38,79.38,63200.0,55.8154,55.8926,55.7382,55.7382,63200.0
2011-09-27 14:10:00,79.4,79.55,79.39,79.49,123200.0,55.7522,55.8575,55.7452,55.8154,123200.0
2011-09-27 14:15:00,79.52,79.62,79.47,79.6,51300.0,55.8365,55.9067,55.8014,55.8926,51300.0
2011-09-27 14:20:00,79.61,79.64,79.42,79.43,50300.0,55.8997,55.9207,55.7662,55.7733,50300.0
2011-09-27 14:25:00,79.46,79.53,79.32,79.35,44500.0,55.7943,55.8435,55.696,55.7171,44500.0
2011-09-27 14:30:00,79.35,79.59,79.35,79.54,69400.0,55.7171,55.8856,55.7171,55.8505,69400.0
2011-09-27 14:35:00,79.54,79.65,79.46,79.52,74800.0,55.8505,55.9277,55.7943,55.8365,74800.0
2011-09-27 14:40:00,79.52,79.6,79.36,79.45,87300.0,55.8365,55.8926,55.7241,55.7873,87300.0
2011-09-27 14:45:00,79.45,79.53,79.4,79.42,71200.0,55.7873,55.8435,55.7522,55.7662,71200.0
2011-09-27 14:50:00,79.41,79.62,79.39,79.55,71900.0,55.7592,55.9067,55.7452,55.8575,71900.0
2011-09-27 14:55:00,79.55,79.58,79.32,79.37,115400.0,55.8575,55.8786,55.696,55.7311,115400.0
2011-09-27 15:00:00,79.33,79.36,79.07,79.07,147400.0,55.7031,55.7241,55.5205,55.5205,147400.0
2011-09-27 15:05:00,79.08,79.08,78.68,78.77,207500.0,55.5275,55.5275,55.2466,55.3098,207500.0
2011-09-27 15:10:00,78.76,78.85,78.38,78.66,205400.0,55.3028,55.366,55.036,55.2326,205400.0
2011-09-27 15:15:00,78.65,78.85,78.48,78.8,135000.0,55.2256,55.366,55.1062,55.3309,135000.0
2011-09-27 15:20:00,78.81,78.82,78.04,78.18,226700.0,55.3379,55.3449,54.7973,54.8956,226700.0
2011-09-27 15:25:00,78.16,78.24,77.89,78.16,202800.0,54.8815,54.9377,54.6919,54.8815,202800.0
2011-09-27 15:30:00,78.14,78.32,77.91,78.09,144400.0,54.8675,54.9939,54.706,54.8324,144400.0
2011-09-27 15:35:00,78.09,78.38,77.94,77.94,141700.0,54.8324,55.036,54.727,54.727,141700.0
2011-09-27 15:40:00,77.97,78.08,77.66,77.82,240700.0,54.7481,54.8253,54.5304,54.6428,240700.0
2011-09-27 15:45:00,77.83,77.88,77.23,77.38,267800.0,54.6498,54.6849,54.2285,54.3338,267800.0
2011-09-27 15:50:00,77.37,77.58,77.15,77.2,312300.0,54.3268,54.4743,54.1723,54.2074,312300.0
2011-09-27 15:55:00,77.19,77.72,77.12,77.72,279700.0,54.2004,54.5726,54.1513,54.5726,279700.0
2011-09-28 09:30:00,78.13,78.48,77.66,77.66,244800.0,54.8605,55.1062,54.5304,54.5304,244800.0
2011-09-28 09:35:00,77.69,77.96,77.55,77.96,107500.0,54.5515,54.7411,54.4532,54.7411,107500.0
2011-09-28 09:40:00,77.86,78.38,77.65,78.32,159100.0,54.6709,55.036,54.5234,54.9939,159100.0
2011-09-28 09:45:00,78.32,78.55,78.18,78.36,87000.0,54.9939,55.1554,54.8956,55.0219,87000.0
2011-09-28 09:50:00,78.38,79.05,78.33,79.05,191400.0,55.036,55.5064,55.0009,55.5064,191400.0
2011-09-28 09:55:00,79.05,79.15,78.84,78.97,194800.0,55.5064,55.5767,55.359,55.4503,194800.0
2011-09-28 10:00:00,78.93,78.95,78.34,78.45,177200.0,55.4222,55.4362,55.0079,55.0851,177200.0
2011-09-28 10:05:00,78.45,78.45,78.16,78.32,127400.0,55.0851,55.0851,54.8815,54.9939,127400.0
2011-09-28 10:10:00,78.34,78.37,78.04,78.18,130300.0,55.0079,55.029,54.7973,54.8956,130300.0
2011-09-28 10:15:00,78.17,78.3,77.34,77.43,231000.0,54.8885,54.9798,54.3057,54.3689,231000.0
2011-09-28 10:20:00,77.4,77.72,77.26,77.47,152600.0,54.3479,54.5726,54.2496,54.397,152600.0
2011-09-28 10:25:00,77.47,77.87,77.28,77.64,190700.0,54.397,54.6779,54.2636,54.5164,190700.0
2011-09-28 10:30:00,77.67,77.75,77.18,77.31,166800.0,54.5375,54.5936,54.1934,54.2847,166800.0
2011-09-28 10:35:00,77.34,77.53,77.02,77.13,157200.0,54.3057,54.4391,54.081,54.1583,157200.0
2011-09-28 10:40:00,77.12,77.27,76.89,77.14,188700.0,54.1513,54.2566,53.9898,54.1653,188700.0
2011-09-28 10:45:00,77.16,77.44,77.05,77.43,129800.0,54.1793,54.376,54.1021,54.3689,129800.0
2011-09-28 10:50:00,77.44,77.66,77.22,77.63,109700.0,54.376,54.5304,54.2215,54.5094,109700.0
2011-09-28 10:55:00,77.6,77.71,77.5,77.51,115500.0,54.4883,54.5655,54.4181,54.4251,115500.0
2011-09-28 11:00:00,77.51,77.63,77.15,77.29,78700.0,54.4251,54.5094,54.1723,54.2706,78700.0
2011-09-28 11:05:00,77.31,77.32,77.07,77.26,66100.0,54.2847,54.2917,54.1162,54.2496,66100.0
2011-09-28 11:10:00,77.26,77.72,77.06,77.47,124000.0,54.2496,54.5726,54.1091,54.397,124000.0
2011-09-28 11:15:00,77.5,77.6,77.33,77.41,49500.0,54.4181,54.4883,54.2987,54.3549,49500.0
2011-09-28 11:20:00,77.39,77.54,77.22,77.5,42700.0,54.3408,54.4462,54.2215,54.4181,42700.0
2011-09-28 11:25:00,77.54,77.72,77.42,77.71,51900.0,54.4462,54.5726,54.3619,54.5655,51900.0
2011-09-28 11:30:00,77.7,77.73,77.34,77.38,92800.0,54.5585,54.5796,54.3057,54.3338,92800.0
2011-09-28 11:35:00,77.36,77.97,77.32,77.91,129300.0,54.3198,54.7481,54.2917,54.706,129300.0
2011-09-28 11:40:00,77.9,77.95,77.72,77.94,70700.0,54.699,54.7341,54.5726,54.727,70700.0
2011-09-28 11:45:00,77.96,78.09,77.85,77.87,70600.0,54.7411,54.8324,54.6638,54.6779,70600.0
2011-09-28 11:50:00,77.88,78.16,77.84,78.15,76600.0,54.6849,54.8815,54.6568,54.8745,76600.0
2011-09-28 11:55:00,78.14,78.21,77.97,78.0,63900.0,54.8675,54.9166,54.7481,54.7692,63900.0
2011-09-28 12:00:00,78.01,78.15,77.89,77.96,73900.0,54.7762,54.8745,54.6919,54.7411,73900.0
2011-09-28 12:05:00,77.95,77.99,77.52,77.57,86500.0,54.7341,54.7621,54.4321,54.4672,86500.0
2011-09-28 12:10:00,77.57,77.71,77.52,77.58,64000.0,54.4672,54.5655,54.4321,54.4743,64000.0
2011-09-28 12:15:00,77.57,77.61,77.4,77.49,66100.0,54.4672,54.4953,54.3479,54.4111,66100.0
2011-09-28 12:20:00,77.48,77.69,77.44,77.44,60900.0,54.404,54.5515,54.376,54.376,60900.0
2011-09-28 12:25:00,77.43,77.73,77.43,77.57,41800.0,54.3689,54.5796,54.3689,54.4672,41800.0
2011-09-28 12:30:00,77.56,77.64,77.37,77.45,38300.0,54.4602,54.5164,54.3268,54.383,38300.0
2011-09-28 12:35:00,77.47,77.51,77.3,77.44,72500.0,54.397,54.4251,54.2777,54.376,72500.0
2011-09-28 12:40:00,77.45,77.45,77.02,77.05,115500.0,54.383,54.383,54.081,54.1021,115500.0
2011-09-28 12:45:00,77.05,77.14,76.94,76.97,102000.0,54.1021,54.1653,54.0249,54.0459,102000.0
2011-09-28 12:50:00,76.95,77.08,76.93,76.96,65800.0,54.0319,54.1232,54.0178,54.0389,65800.0
2011-09-28 12:55:00,76.97,77.52,76.96,77.43,78600.0,54.0459,54.4321,54.0389,54.3689,78600.0
2011-09-28 13:00:00,77.41,77.41,77.13,77.21,49100.0,54.3549,54.3549,54.1583,54.2145,49100.0
2011-09-28 13:05:00,77.19,77.43,77.05,77.05,70200.0,54.2004,54.3689,54.1021,54.1021,70200.0
2011-09-28 13:10:00,77.05,77.1,76.93,77.01,77600.0,54.1021,54.1372,54.0178,54.074,77600.0
2011-09-28 13:15:00,77.0,77.1,76.91,76.92,27600.0,54.067,54.1372,54.0038,54.0108,27600.0
2011-09-28 13:20:00,76.91,76.95,76.71,76.81,114600.0,54.0038,54.0319,53.8634,53.9336,114600.0
2011-09-28 13:25:00,76.8,76.8,76.52,76.63,75100.0,53.9266,53.9266,53.73,53.8072,75100.0
2011-09-28 13:30:00,76.64,76.66,76.28,76.42,135300.0,53.8142,53.8283,53.5614,53.6597,135300.0
2011-09-28 13:35:00,76.44,76.74,76.41,76.66,52700.0,53.6738,53.8844,53.6527,53.8283,52700.0
2011-09-28 13:40:00,76.65,76.81,76.58,76.7,39100.0,53.8212,53.9336,53.7721,53.8563,39100.0
2011-09-28 13:45:00,76.73,76.81,76.43,76.49,53800.0,53.8774,53.9336,53.6668,53.7089,53800.0
2011-09-28 13:50:00,76.46,76.58,76.31,76.33,52100.0,53.6878,53.7721,53.5825,53.5965,52100.0
2011-09-28 13:55:00,76.31,76.31,76.04,76.16,167100.0,53.5825,53.5825,53.3929,53.4772,167100.0
2011-09-28 14:00:00,76.16,76.22,76.0,76.0,85900.0,53.4772,53.5193,53.3648,53.3648,85900.0
2011-09-28 14:05:00,76.0,76.26,76.0,76.21,61800.0,53.3648,53.5474,53.3648,53.5123,61800.0
2011-09-28 14:10:00,76.18,76.23,76.0,76.14,62800.0,53.4912,53.5263,53.3648,53.4631,62800.0
2011-09-28 14:15:00,76.16,76.3,76.08,76.29,51900.0,53.4772,53.5755,53.421,53.5685,51900.0
2011-09-28 14:20:00,76.25,76.25,76.0,76.13,71400.0,53.5404,53.5404,53.3648,53.4561,71400.0
2011-09-28 14:25:00,76.12,76.14,75.94,75.94,104700.0,53.4491,53.4631,53.3227,53.3227,104700.0
2011-09-28 14:30:00,75.95,76.15,75.77,76.15,118200.0,53.3297,53.4702,53.2033,53.4702,118200.0
2011-09-28 14:35:00,76.13,76.14,75.98,76.1,84500.0,53.4561,53.4631,53.3508,53.435,84500.0
2011-09-28 14:40:00,76.1,76.26,76.05,76.22,99100.0,53.435,53.5474,53.3999,53.5193,99100.0
2011-09-28 14:45:00,76.23,76.33,75.92,75.94,78800.0,53.5263,53.5965,53.3087,53.3227,78800.0
2011-09-28 14:50:00,75.92,76.03,75.87,75.93,63100.0,53.3087,53.3859,53.2735,53.3157,63100.0
2011-09-28 14:55:00,75.91,76.17,75.87,76.07,64700.0,53.3016,53.4842,53.2735,53.414,64700.0
2011-09-28 15:00:00,76.05,76.38,75.95,76.26,99400.0,53.3999,53.6317,53.3297,53.5474,99400.0
2011-09-28 15:05:00,76.26,76.37,76.12,76.27,88500.0,53.5474,53.6246,53.4491,53.5544,88500.0
2011-09-28 15:10:00,76.28,76.61,76.26,76.44,129000.0,53.5614,53.7932,53.5474,53.6738,129000.0
2011-09-28 15:15:00,76.44,76.5,75.99,76.1,134200.0,53.6738,53.7159,53.3578,53.435,134200.0
2011-09-28 15:20:00,76.08,76.15,75.9,76.02,123400.0,53.421,53.4702,53.2946,53.3789,123400.0
2011-09-28 15:25:00,76.03,76.12,75.64,75.71,124700.0,53.3859,53.4491,53.1121,53.1612,124700.0
2011-09-28 15:30:00,75.71,75.82,75.59,75.61,191700.0,53.1612,53.2384,53.0769,53.091,191700.0
2011-09-28 15:35:00,75.61,75.62,75.12,75.2,255800.0,53.091,53.098,52.7469,52.8031,255800.0
2011-09-28 15:40:00,75.22,75.5,75.2,75.41,183900.0,52.8171,53.0137,52.8031,52.9506,183900.0
2011-09-28 15:45:00,75.48,75.48,74.88,75.01,363200.0,52.9997,52.9997,52.5784,52.6697,363200.0
2011-09-28 15:50:00,75.06,75.22,74.93,75.0,333900.0,52.7048,52.8171,52.6135,52.6627,333900.0
2011-09-28 15:55:00,75.01,75.11,75.0,75.07,404500.0,52.6697,52.7399,52.6627,52.7118,404500.0
2011-09-29 09:30:00,76.95,77.21,76.77,76.91,221300.0,54.0319,54.2145,53.9055,54.0038,221300.0
2011-09-29 09:35:00,76.91,77.28,76.51,76.65,181700.0,54.0038,54.2636,53.7229,53.8212,181700.0
2011-09-29 09:40:00,76.69,76.97,76.46,76.52,115300.0,53.8493,54.0459,53.6878,53.73,115300.0
2011-09-29 09:45:00,76.54,77.25,76.48,77.16,133000.0,53.744,54.2425,53.7019,54.1793,133000.0
2011-09-29 09:50:00,77.21,77.23,76.67,76.71,104300.0,54.2145,54.2285,53.8353,53.8634,104300.0
2011-09-29 09:55:00,76.76,76.92,76.5,76.6,126600.0,53.8985,54.0108,53.7159,53.7861,126600.0
2011-09-29 10:00:00,76.58,76.86,76.35,76.39,129900.0,53.7721,53.9687,53.6106,53.6387,129900.0
2011-09-29 10:05:00,76.38,76.71,76.38,76.45,138900.0,53.6317,53.8634,53.6317,53.6808,138900.0
2011-09-29 10:10:00,76.5,76.62,76.39,76.53,129500.0,53.7159,53.8002,53.6387,53.737,129500.0
2011-09-29 10:15:00,76.55,76.57,76.2,76.41,114000.0,53.751,53.7651,53.5053,53.6527,114000.0
2011-09-29 10:20:00,76.43,76.45,76.08,76.25,73800.0,53.6668,53.6808,53.421,53.5404,73800.0
2011-09-29 10:25:00,76.22,76.34,75.9,75.91,137700.0,53.5193,53.6036,53.2946,53.3016,137700.0
2011-09-29 10:30:00,75.89,75.9,75.38,75.38,200600.0,53.2876,53.2946,52.9295,52.9295,200600.0
2011-09-29 10:35:00,75.38,75.53,75.36,75.4,138200.0,52.9295,53.0348,52.9154,52.9435,138200.0
2011-09-29 10:40:00,75.36,75.36,74.92,74.95,173000.0,52.9154,52.9154,52.6065,52.6276,173000.0
2011-09-29 10:45:00,74.97,74.98,74.67,74.9,155200.0,52.6416,52.6486,52.4309,52.5924,155200.0
2011-09-29 10:50:00,74.9,75.1,74.79,74.79,113400.0,52.5924,52.7329,52.5152,52.5152,113400.0
2011-09-29 10:55:00,74.78,75.3,74.76,75.21,119200.0,52.5082,52.8733,52.4941,52.8101,119200.0
2011-09-29 11:00:00,75.19,75.61,75.19,75.44,166700.0,52.7961,53.091,52.7961,52.9716,166700.0
2011-09-29 11:05:00,75.45,75.49,75.15,75.41,81700.0,52.9786,53.0067,52.768,52.9506,81700.0
2011-09-29 11:10:00,75.4,75.48,75.12,75.45,102900.0,52.9435,52.9997,52.7469,52.9786,102900.0
2011-09-29 11:15:00,75.49,75.51,75.17,75.33,85400.0,53.0067,53.0208,52.782,52.8944,85400.0
2011-09-29 11:20:00,75.33,75.45,75.11,75.3,58000.0,52.8944,52.9786,52.7399,52.8733,58000.0
2011-09-29 11:25:00,75.29,75.72,75.29,75.66,107300.0,52.8663,53.1682,52.8663,53.1261,107300.0
2011-09-29 11:30:00,75.67,75.87,75.61,75.83,76600.0,53.1331,53.2735,53.091,53.2455,76600.0
2011-09-29 11:35:00,75.81,75.95,75.62,75.67,60600.0,53.2314,53.3297,53.098,53.1331,60600.0
2011-09-29 11:40:00,75.68,75.76,75.54,75.74,81000.0,53.1401,53.1963,53.0418,53.1823,81000.0
2011-09-29 11:45:00,75.75,75.96,75.75,75.93,59300.0,53.1893,53.3367,53.1893,53.3157,59300.0
2011-09-29 11:50:00,75.93,76.01,75.81,75.87,44400.0,53.3157,53.3719,53.2314,53.2735,44400.0
2011-09-29 11:55:00,75.88,75.93,75.67,75.71,44500.0,53.2806,53.3157,53.1331,53.1612,44500.0
2011-09-29 12:00:00,75.69,76.1,75.69,76.01,75000.0,53.1472,53.435,53.1472,53.3719,75000.0
2011-09-29 12:05:00,76.01,76.01,75.71,75.73,47700.0,53.3719,53.3719,53.1612,53.1752,47700.0
2011-09-29 12:10:00,75.73,75.93,75.72,75.8,45500.0,53.1752,53.3157,53.1682,53.2244,45500.0
2011-09-29 12:15:00,75.79,75.79,75.58,75.6,82200.0,53.2174,53.2174,53.0699,53.084,82200.0
2011-09-29 12:20:00,75.59,75.7,75.53,75.7,69500.0,53.0769,53.1542,53.0348,53.1542,69500.0
2011-09-29 12:25:00,75.68,75.82,75.61,75.69,51300.0,53.1401,53.2384,53.091,53.1472,51300.0
2011-09-29 12:30:00,75.67,75.67,75.21,75.28,71100.0,53.1331,53.1331,52.8101,52.8593,71100.0
2011-09-29 12:35:00,75.25,75.3,74.87,74.95,157200.0,52.8382,52.8733,52.5714,52.6276,157200.0
2011-09-29 12:40:00,74.95,74.99,74.68,74.72,106200.0,52.6276,52.6556,52.438,52.4661,106200.0
2011-09-29 12:45:00,74.7,74.95,74.63,74.83,190000.0,52.452,52.6276,52.4029,52.5433,190000.0
2011-09-29 12:50:00,74.83,75.09,74.74,74.97,81100.0,52.5433,52.7259,52.4801,52.6416,81100.0
2011-09-29 12:55:00,74.97,75.07,74.81,74.83,63200.0,52.6416,52.7118,52.5292,52.5433,63200.0
2011-09-29 13:00:00,74.84,75.09,74.77,75.01,62200.0,52.5503,52.7259,52.5012,52.6697,62200.0
2011-09-29 13:05:00,75.02,75.23,74.95,75.16,113000.0,52.6767,52.8242,52.6276,52.775,113000.0
2011-09-29 13:10:00,75.18,75.3,75.07,75.11,42900.0,52.7891,52.8733,52.7118,52.7399,42900.0
2011-09-29 13:15:00,75.1,75.24,75.02,75.06,33300.0,52.7329,52.8312,52.6767,52.7048,33300.0
2011-09-29 13:20:00,75.05,75.19,74.92,75.12,62600.0,52.6978,52.7961,52.6065,52.7469,62600.0
2011-09-29 13:25:00,75.11,75.22,74.75,74.75,79200.0,52.7399,52.8171,52.4871,52.4871,79200.0
2011-09-29 13:30:00,74.77,74.89,74.6,74.63,104400.0,52.5012,52.5854,52.3818,52.4029,104400.0
2011-09-29 13:35:00,74.63,74.77,74.27,74.29,123100.0,52.4029,52.5012,52.1501,52.1641,123100.0
2011-09-29 13:40:00,74.26,74.46,74.21,74.3,149600.0,52.1431,52.2835,52.1079,52.1711,149600.0
2011-09-29 13:45:00,74.27,74.57,74.25,74.57,119800.0,52.1501,52.3607,52.136,52.3607,119800.0
2011-09-29 13:50:00,74.57,74.66,74.39,74.63,65300.0,52.3607,52.4239,52.2343,52.4029,65300.0
2011-09-29 13:55:00,74.62,74.73,74.46,74.49,81000.0,52.3958,52.4731,52.2835,52.3046,81000.0
2011-09-29 14:00:00,74.48,74.69,74.11,74.13,86400.0,52.2975,52.445,52.0377,52.0518,86400.0
2011-09-29 14:05:00,74.14,74.22,73.85,73.85,242500.0,52.0588,52.115,51.8552,51.8552,242500.0
2011-09-29 14:10:00,73.85,73.87,73.59,73.67,164400.0,51.8552,51.8692,51.6726,51.7288,164400.0
2011-09-29 14:15:00,73.65,73.87,73.61,73.77,129800.0,51.7147,51.8692,51.6866,51.799,129800.0
2011-09-29 14:20:00,73.75,73.91,73.55,73.91,113800.0,51.785,51.8973,51.6445,51.8973,113800.0
2011-09-29 14:25:00,73.89,74.35,73.86,74.22,152400.0,51.8833,52.2063,51.8622,52.115,152400.0
2011-09-29 14:30:00,74.23,74.25,73.8,74.01,65200.0,52.122,52.136,51.8201,51.9675,65200.0
2011-09-29 14:35:00,74.01,74.46,73.93,74.2,104000.0,51.9675,52.2835,51.9113,52.1009,104000.0
2011-09-29 14:40:00,74.19,74.39,74.04,74.05,113600.0,52.0939,52.2343,51.9886,51.9956,113600.0
2011-09-29 14:45:00,74.05,74.15,73.8,73.99,84000.0,51.9956,52.0658,51.8201,51.9535,84000.0
2011-09-29 14:50:00,73.98,74.03,73.71,73.79,196600.0,51.9464,51.9816,51.7569,51.813,196600.0
2011-09-29 14:55:00,73.79,73.9,73.68,73.88,229400.0,51.813,51.8903,51.7358,51.8762,229400.0
2011-09-29 15:00:00,73.9,74.01,73.2,73.21,198400.0,51.8903,51.9675,51.3988,51.4058,198400.0
2011-09-29 15:05:00,73.2,73.58,73.2,73.53,151200.0,51.3988,51.6656,51.3988,51.6305,151200.0
2011-09-29 15:10:00,73.55,73.71,73.41,73.47,102400.0,51.6445,51.7569,51.5462,51.5883,102400.0
2011-09-29 15:15:00,73.46,73.88,73.32,73.48,144500.0,51.5813,51.8762,51.483,51.5954,144500.0
2011-09-29 15:20:00,73.47,73.83,73.31,73.76,162000.0,51.5883,51.8411,51.476,51.792,162000.0
2011-09-29 15:25:00,73.76,74.19,73.75,74.03,150700.0,51.792,52.0939,51.785,51.9816,150700.0
2011-09-29 15:30:00,74.05,74.73,73.92,74.4,285500.0,51.9956,52.4731,51.9043,52.2414,285500.0
2011-09-29 15:35:00,74.38,74.98,74.38,74.86,257700.0,52.2273,52.6486,52.2273,52.5644,257700.0
2011-09-29 15:40:00,74.86,74.93,74.58,74.82,199500.0,52.5644,52.6135,52.3678,52.5363,199500.0
2011-09-29 15:45:00,74.82,75.21,74.78,74.88,286800.0,52.5363,52.8101,52.5082,52.5784,286800.0
2011-09-29 15:50:00,74.87,75.26,74.87,74.97,259100.0,52.5714,52.8452,52.5714,52.6416,259100.0
2011-09-29 15:55:00,74.96,75.39,74.96,75.39,387300.0,52.6346,52.9365,52.6346,52.9365,387300.0
2011-09-30 09:30:00,73.46,74.0,73.31,73.44,313600.0,51.5813,51.9605,51.476,51.5673,313600.0
2011-09-30 09:35:00,73.41,73.62,73.3,73.5,217600.0,51.5462,51.6937,51.469,51.6094,217600.0
2011-09-30 09:40:00,73.45,74.3,73.33,74.08,249200.0,51.5743,52.1711,51.49,52.0167,249200.0
2011-09-30 09:45:00,74.17,74.4,73.23,73.56,216900.0,52.0799,52.2414,51.4198,51.6515,216900.0
2011-09-30 09:50:00,73.55,74.21,73.41,74.19,118100.0,51.6445,52.1079,51.5462,52.0939,118100.0
2011-09-30 09:55:00,74.19,74.25,73.75,73.87,341200.0,52.0939,52.136,51.785,51.8692,341200.0
2011-09-30 10:00:00,73.93,74.31,73.71,74.05,225800.0,51.9113,52.1782,51.7569,51.9956,225800.0
2011-09-30 10:05:00,74.04,74.67,74.0,74.52,250300.0,51.9886,52.4309,51.9605,52.3256,250300.0
2011-09-30 10:10:00,74.52,74.66,74.14,74.34,133300.0,52.3256,52.4239,52.0588,52.1992,133300.0
2011-09-30 10:15:00,74.36,74.95,74.31,74.9,191200.0,52.2133,52.6276,52.1782,52.5924,191200.0
2011-09-30 10:20:00,74.88,74.95,74.61,74.61,202500.0,52.5784,52.6276,52.3888,52.3888,202500.0
2011-09-30 10:25:00,74.61,74.74,74.33,74.51,117000.0,52.3888,52.4801,52.1922,52.3186,117000.0
2011-09-30 10:30:00,74.5,74.71,74.28,74.66,94500.0,52.3116,52.459,52.1571,52.4239,94500.0
2011-09-30 10:35:00,74.69,74.92,74.27,74.38,94000.0,52.445,52.6065,52.1501,52.2273,94000.0
2011-09-30 10:40:00,74.39,74.7,74.29,74.56,64100.0,52.2343,52.452,52.1641,52.3537,64100.0
2011-09-30 10:45:00,74.53,74.55,74.26,74.36,78800.0,52.3326,52.3467,52.1431,52.2133,78800.0
2011-09-30 10:50:00,74.36,74.53,74.23,74.27,82800.0,52.2133,52.3326,52.122,52.1501,82800.0
2011-09-30 10:55:00,74.29,74.52,74.06,74.1,102300.0,52.1641,52.3256,52.0026,52.0307,102300.0
2011-09-30 11:00:00,74.11,74.38,74.09,74.32,58100.0,52.0377,52.2273,52.0237,52.1852,58100.0
2011-09-30 11:05:00,74.32,74.73,74.17,74.7,88300.0,52.1852,52.4731,52.0799,52.452,88300.0
2011-09-30 11:10:00,74.67,74.85,74.52,74.75,67500.0,52.4309,52.5573,52.3256,52.4871,67500.0
2011-09-30 11:15:00,74.77,74.98,74.7,74.79,93700.0,52.5012,52.6486,52.452,52.5152,93700.0
2011-09-30 11:20:00,74.78,75.33,74.77,75.27,153800.0,52.5082,52.8944,52.5012,52.8522,153800.0
2011-09-30 11:25:00,75.3,75.35,75.05,75.33,128200.0,52.8733,52.9084,52.6978,52.8944,128200.0
2011-09-30 11:30:00,75.33,75.67,75.31,75.67,162300.0,52.8944,53.1331,52.8803,53.1331,162300.0
2011-09-30 11:35:00,75.67,75.83,75.55,75.57,156400.0,53.1331,53.2455,53.0489,53.0629,156400.0
2011-09-30 11:40:00,75.6,75.89,75.45,75.72,86700.0,53.084,53.2876,52.9786,53.1682,86700.0
2011-09-30 11:45:00,75.74,75.78,75.51,75.63,81600.0,53.1823,53.2104,53.0208,53.105,81600.0
2011-09-30 11:50:00,75.62,75.72,75.19,75.32,102300.0,53.098,53.1682,52.7961,52.8874,102300.0
2011-09-30 11:55:00,75.31,75.58,75.22,75.45,97100.0,52.8803,53.0699,52.8171,52.9786,97100.0
2011-09-30 12:00:00,75.46,75.8,75.45,75.65,109300.0,52.9857,53.2244,52.9786,53.1191,109300.0
2011-09-30 12:05:00,75.66,75.69,75.36,75.37,54600.0,53.1261,53.1472,52.9154,52.9225,54600.0
2011-09-30 12:10:00,75.35,75.43,75.09,75.27,73600.0,52.9084,52.9646,52.7259,52.8522,73600.0
2011-09-30 12:15:00,75.25,75.28,74.98,75.2,70300.0,52.8382,52.8593,52.6486,52.8031,70300.0
2011-09-30 12:20:00,75.16,75.4,75.15,75.31,48700.0,52.775,52.9435,52.768,52.8803,48700.0
2011-09-30 12:25:00,75.3,75.38,75.18,75.37,52000.0,52.8733,52.9295,52.7891,52.9225,52000.0
2011-09-30 12:30:00,75.38,75.4,75.06,75.13,50300.0,52.9295,52.9435,52.7048,52.7539,50300.0
2011-09-30 12:35:00,75.14,75.23,74.98,75.16,84100.0,52.761,52.8242,52.6486,52.775,84100.0
2011-09-30 12:40:00,75.15,75.16,74.92,75.12,41200.0,52.768,52.775,52.6065,52.7469,41200.0
2011-09-30 12:45:00,75.13,75.18,75.0,75.13,57500.0,52.7539,52.7891,52.6627,52.7539,57500.0
2011-09-30 12:50:00,75.11,75.18,74.96,75.0,33100.0,52.7399,52.7891,52.6346,52.6627,33100.0
2011-09-30 12:55:00,74.99,74.99,74.73,74.77,60100.0,52.6556,52.6556,52.4731,52.5012,60100.0
2011-09-30 13:00:00,74.74,74.8,74.5,74.74,149500.0,52.4801,52.5222,52.3116,52.4801,149500.0
2011-09-30 13:05:00,74.74,74.95,74.7,74.75,57300.0,52.4801,52.6276,52.452,52.4871,57300.0
2011-09-30 13:10:00,74.74,74.9,74.7,74.88,64200.0,52.4801,52.5924,52.452,52.5784,64200.0
2011-09-30 13:15:00,74.87,74.96,74.71,74.96,47100.0,52.5714,52.6346,52.459,52.6346,47100.0
2011-09-30 13:20:00,74.98,74.98,74.67,74.76,34300.0,52.6486,52.6486,52.4309,52.4941,34300.0
2011-09-30 13:25:00,74.77,74.9,74.73,74.83,42100.0,52.5012,52.5924,52.4731,52.5433,42100.0
2011-09-30 13:30:00,74.8,75.23,74.77,75.21,63800.0,52.5222,52.8242,52.5012,52.8101,63800.0
2011-09-30 13:35:00,75.23,75.24,74.93,74.96,111100.0,52.8242,52.8312,52.6135,52.6346,111100.0
2011-09-30 13:40:00,74.97,75.02,74.76,74.9,37100.0,52.6416,52.6767,52.4941,52.5924,37100.0
2011-09-30 13:45:00,74.9,75.15,74.9,74.97,60100.0,52.5924,52.768,52.5924,52.6416,60100.0
2011-09-30 13:50:00,74.97,75.02,74.8,74.82,42400.0,52.6416,52.6767,52.5222,52.5363,42400.0
2011-09-30 13:55:00,74.81,74.88,74.76,74.77,35400.0,52.5292,52.5784,52.4941,52.5012,35400.0
2011-09-30 14:00:00,74.76,74.91,74.72,74.81,55700.0,52.4941,52.5995,52.4661,52.5292,55700.0
2011-09-30 14:05:00,74.8,74.86,74.5,74.62,88100.0,52.5222,52.5644,52.3116,52.3958,88100.0
2011-09-30 14:10:00,74.62,74.72,74.55,74.58,96400.0,52.3958,52.4661,52.3467,52.3678,96400.0
2011-09-30 14:15:00,74.58,74.72,74.38,74.39,138300.0,52.3678,52.4661,52.2273,52.2343,138300.0
2011-09-30 14:20:00,74.4,74.4,74.05,74.07,98300.0,52.2414,52.2414,51.9956,52.0096,98300.0
2011-09-30 14:25:00,74.04,74.21,73.79,74.2,174100.0,51.9886,52.1079,51.813,52.1009,174100.0
2011-09-30 14:30:00,74.18,74.19,74.0,74.06,74700.0,52.0869,52.0939,51.9605,52.0026,74700.0
2011-09-30 14:35:00,74.05,74.22,73.83,74.17,79000.0,51.9956,52.115,51.8411,52.0799,79000.0
2011-09-30 14:40:00,74.18,74.45,74.17,74.26,92600.0,52.0869,52.2765,52.0799,52.1431,92600.0
2011-09-30 14:45:00,74.27,74.27,73.93,74.05,77400.0,52.1501,52.1501,51.9113,51.9956,77400.0
2011-09-30 14:50:00,74.07,74.07,73.7,74.02,170700.0,52.0096,52.0096,51.7498,51.9745,170700.0
2011-09-30 14:55:00,74.03,74.53,74.03,74.51,221400.0,51.9816,52.3326,51.9816,52.3186,221400.0
2011-09-30 15:00:00,74.51,74.56,74.3,74.39,125900.0,52.3186,52.3537,52.1711,52.2343,125900.0
2011-09-30 15:05:00,74.4,74.83,74.31,74.78,120300.0,52.2414,52.5433,52.1782,52.5082,120300.0
2011-09-30 15:10:00,74.74,74.9,74.59,74.78,96700.0,52.4801,52.5924,52.3748,52.5082,96700.0
2011-09-30 15:15:00,74.78,74.78,74.44,74.48,95300.0,52.5082,52.5082,52.2694,52.2975,95300.0
2011-09-30 15:20:00,74.49,74.62,74.27,74.32,98700.0,52.3046,52.3958,52.1501,52.1852,98700.0
2011-09-30 15:25:00,74.28,74.43,74.11,74.18,103300.0,52.1571,52.2624,52.0377,52.0869,103300.0
2011-09-30 15:30:00,74.16,74.3,74.0,74.1,134000.0,52.0728,52.1711,51.9605,52.0307,134000.0
2011-09-30 15:35:00,74.09,74.12,73.82,73.97,217300.0,52.0237,52.0448,51.8341,51.9394,217300.0
2011-09-30 15:40:00,73.97,74.8,73.97,74.75,302900.0,51.9394,52.5222,51.9394,52.4871,302900.0
2011-09-30 15:45:00,74.8,74.81,74.23,74.26,243100.0,52.5222,52.5292,52.122,52.1431,243100.0
2011-09-30 15:50:00,74.26,74.3,73.75,74.04,357200.0,52.1431,52.1711,51.785,51.9886,357200.0
2011-09-30 15:55:00,74.04,74.1,73.77,73.78,571500.0,51.9886,52.0307,51.799,51.806,571500.0
2011-10-03 09:30:00,72.78,73.1,72.55,72.62,247900.0,51.1038,51.3285,50.9423,50.9915,247900.0
2011-10-03 09:35:00,72.62,73.06,72.57,72.64,152500.0,50.9915,51.3005,50.9564,51.0055,152500.0
2011-10-03 09:40:00,72.67,72.9,72.4,72.58,286000.0,51.0266,51.1881,50.837,50.9634,286000.0
2011-10-03 09:45:00,72.62,72.82,72.12,72.17,208900.0,50.9915,51.1319,50.6404,50.6755,208900.0
2011-10-03 09:50:00,72.18,72.22,71.82,71.96,295000.0,50.6825,50.7106,50.4298,50.5281,295000.0
2011-10-03 09:55:00,71.96,72.2,71.87,72.19,172400.0,50.5281,50.6966,50.4649,50.6896,172400.0
2011-10-03 10:00:00,72.09,73.16,72.06,72.27,384000.0,50.6194,51.3707,50.5983,50.7457,384000.0
2011-10-03 10:05:00,72.26,73.35,72.26,73.33,283600.0,50.7387,51.5041,50.7387,51.49,283600.0
2011-10-03 10:10:00,73.28,73.59,73.19,73.4,174500.0,51.4549,51.6726,51.3917,51.5392,174500.0
2011-10-03 10:15:00,73.4,73.41,72.84,72.85,123600.0,51.5392,51.5462,51.146,51.153,123600.0
2011-10-03 10:20:00,72.89,73.01,72.48,72.59,147200.0,51.1811,51.2653,50.8932,50.9704,147200.0
2011-10-03 10:25:00,72.6,73.23,72.54,73.08,97100.0,50.9775,51.4198,50.9353,51.3145,97100.0
2011-10-03 10:30:00,73.07,73.14,72.5,72.51,84800.0,51.3075,51.3566,50.9072,50.9143,84800.0
2011-10-03 10:35:00,72.52,72.58,72.23,72.42,111000.0,50.9213,50.9634,50.7177,50.8511,111000.0
2011-10-03 10:40:00,72.42,72.48,72.01,72.34,179000.0,50.8511,50.8932,50.5632,50.7949,179000.0
2011-10-03 10:45:00,72.33,72.63,72.18,72.34,116200.0,50.7879,50.9985,50.6825,50.7949,116200.0
2011-10-03 10:50:00,72.38,72.58,72.08,72.56,113400.0,50.823,50.9634,50.6123,50.9494,113400.0
2011-10-03 10:55:00,72.57,72.71,72.4,72.4,122100.0,50.9564,51.0547,50.837,50.837,122100.0
2011-10-03 11:00:00,72.39,72.49,72.1,72.34,109600.0,50.83,50.9002,50.6264,50.7949,109600.0
2011-10-03 11:05:00,72.32,72.75,72.14,72.75,127800.0,50.7808,51.0828,50.6545,51.0828,127800.0
2011-10-03 11:10:00,72.72,72.92,72.51,72.54,81300.0,51.0617,51.2022,50.9143,50.9353,81300.0
2011-10-03 11:15:00,72.54,72.91,72.51,72.89,122500.0,50.9353,51.1951,50.9143,51.1811,122500.0
2011-10-03 11:20:00,72.9,73.06,72.85,72.9,75000.0,51.1881,51.3005,51.153,51.1881,75000.0
2011-10-03 11:25:00,72.91,73.11,72.75,73.01,79400.0,51.1951,51.3356,51.0828,51.2653,79400.0
2011-10-03 11:30:00,72.99,73.23,72.86,73.12,88400.0,51.2513,51.4198,51.16,51.3426,88400.0
2011-10-03 11:35:00,73.12,73.14,72.9,73.08,71000.0,51.3426,51.3566,51.1881,51.3145,71000.0
2011-10-03 11:40:00,73.1,73.17,72.72,72.8,87700.0,51.3285,51.3777,51.0617,51.1179,87700.0
2011-10-03 11:45:00,72.77,72.85,72.65,72.71,62500.0,51.0968,51.153,51.0126,51.0547,62500.0
2011-10-03 11:50:00,72.72,73.1,72.68,73.04,63500.0,51.0617,51.3285,51.0336,51.2864,63500.0
2011-10-03 11:55:00,73.08,73.36,73.08,73.25,63200.0,51.3145,51.5111,51.3145,51.4339,63200.0
2011-10-03 12:00:00,73.25,73.34,72.9,72.9,75300.0,51.4339,51.4971,51.1881,51.1881,75300.0
2011-10-03 12:05:00,72.93,73.11,72.83,72.87,55400.0,51.2092,51.3356,51.139,51.167,55400.0
2011-10-03 12:10:00,72.87,72.89,72.5,72.51,67000.0,51.167,51.1811,50.9072,50.9143,67000.0
2011-10-03 12:15:00,72.51,72.61,72.32,72.43,74000.0,50.9143,50.9845,50.7808,50.8581,74000.0
2011-10-03 12:20:00,72.41,72.57,72.24,72.55,48000.0,50.844,50.9564,50.7247,50.9423,48000.0
2011-10-03 12:25:00,72.53,72.69,72.38,72.39,68200.0,50.9283,51.0407,50.823,50.83,68200.0
2011-10-03 12:30:00,72.42,72.43,72.19,72.22,52300.0,50.8511,50.8581,50.6896,50.7106,52300.0
2011-10-03 12:35:00,72.24,72.37,72.16,72.25,91400.0,50.7247,50.816,50.6685,50.7317,91400.0
2011-10-03 12:40:00,72.22,72.42,72.21,72.39,36900.0,50.7106,50.8511,50.7036,50.83,36900.0
2011-10-03 12:45:00,72.37,72.39,72.14,72.15,61700.0,50.816,50.83,50.6545,50.6615,61700.0
2011-10-03 12:50:00,72.16,72.18,72.01,72.06,73500.0,50.6685,50.6825,50.5632,50.5983,73500.0
2011-10-03 12:55:00,72.06,72.12,72.02,72.07,50000.0,50.5983,50.6404,50.5702,50.6053,50000.0
2011-10-03 13:00:00,72.07,72.07,71.6,71.61,204300.0,50.6053,50.6053,50.2753,50.2823,204300.0
2011-10-03 13:05:00,71.64,71.77,71.58,71.74,68700.0,50.3034,50.3947,50.2612,50.3736,68700.0
2011-10-03 13:10:00,71.74,71.91,71.62,71.62,79300.0,50.3736,50.493,50.2893,50.2893,79300.0
2011-10-03 13:15:00,71.61,71.62,71.36,71.48,146600.0,50.2823,50.2893,50.1068,50.191,146600.0
2011-10-03 13:20:00,71.5,71.62,71.4,71.6,58300.0,50.2051,50.2893,50.1349,50.2753,58300.0
2011-10-03 13:25:00,71.58,71.61,71.35,71.54,83300.0,50.2612,50.2823,50.0997,50.2332,83300.0
2011-10-03 13:30:00,71.54,71.65,71.36,71.39,112800.0,50.2332,50.3104,50.1068,50.1278,112800.0
2011-10-03 13:35:00,71.36,71.42,70.84,70.97,176700.0,50.1068,50.1489,49.7416,49.8329,176700.0
2011-10-03 13:40:00,70.96,71.38,70.91,71.27,91800.0,49.8259,50.1208,49.7908,50.0436,91800.0
2011-10-03 13:45:00,71.29,71.51,71.08,71.31,93200.0,50.0576,50.2121,49.9102,50.0717,93200.0
2011-10-03 13:50:00,71.35,71.56,71.04,71.17,92700.0,50.0997,50.2472,49.8821,49.9734,92700.0
2011-10-03 13:55:00,71.18,71.57,71.15,71.57,70800.0,49.9804,50.2542,49.9593,50.2542,70800.0
2011-10-03 14:00:00,71.52,71.6,71.28,71.44,75000.0,50.2191,50.2753,50.0506,50.1629,75000.0
2011-10-03 14:05:00,71.42,71.68,71.42,71.59,99900.0,50.1489,50.3315,50.1489,50.2683,99900.0
2011-10-03 14:10:00,71.6,71.68,71.38,71.51,98000.0,50.2753,50.3315,50.1208,50.2121,98000.0
2011-10-03 14:15:00,71.53,71.57,71.25,71.27,87800.0,50.2261,50.2542,50.0295,50.0436,87800.0
2011-10-03 14:20:00,71.25,71.43,71.17,71.29,63100.0,50.0295,50.1559,49.9734,50.0576,63100.0
2011-10-03 14:25:00,71.32,71.43,71.01,71.11,110800.0,50.0787,50.1559,49.861,49.9312,110800.0
2011-10-03 14:30:00,71.12,71.25,70.9,71.13,89400.0,49.9382,50.0295,49.7838,49.9453,89400.0
2011-10-03 14:35:00,71.13,71.21,71.02,71.05,46100.0,49.9453,50.0014,49.868,49.8891,46100.0
2011-10-03 14:40:00,71.06,71.19,70.88,71.02,100400.0,49.8961,49.9874,49.7697,49.868,100400.0
2011-10-03 14:45:00,71.01,71.02,70.6,70.82,136700.0,49.861,49.868,49.5731,49.7276,136700.0
2011-10-03 14:50:00,70.79,71.13,70.67,70.71,151700.0,49.7065,49.9453,49.6223,49.6504,151700.0
2011-10-03 14:55:00,70.7,70.93,70.5,70.93,199700.0,49.6433,49.8048,49.5029,49.8048,199700.0
2011-10-03 15:00:00,70.9,71.17,70.75,71.04,125500.0,49.7838,49.9734,49.6784,49.8821,125500.0
2011-10-03 15:05:00,71.06,71.43,71.0,71.03,98200.0,49.8961,50.1559,49.854,49.8751,98200.0
2011-10-03 15:10:00,71.06,71.23,70.91,70.92,105800.0,49.8961,50.0155,49.7908,49.7978,105800.0
2011-10-03 15:15:00,70.94,71.09,70.83,70.98,107900.0,49.8119,49.9172,49.7346,49.8399,107900.0
2011-10-03 15:20:00,70.98,71.03,70.66,70.69,152800.0,49.8399,49.8751,49.6152,49.6363,152800.0
2011-10-03 15:25:00,70.69,70.89,70.6,70.64,170100.0,49.6363,49.7767,49.5731,49.6012,170100.0
2011-10-03 15:30:00,70.66,70.82,70.54,70.77,181100.0,49.6152,49.7276,49.531,49.6925,181100.0
2011-10-03 15:35:00,70.77,71.25,70.69,71.05,229000.0,49.6925,50.0295,49.6363,49.8891,229000.0
2011-10-03 15:40:00,71.05,71.16,70.76,70.97,174900.0,49.8891,49.9663,49.6855,49.8329,174900.0
2011-10-03 15:45:00,70.97,71.57,70.89,71.43,314400.0,49.8329,50.2542,49.7767,50.1559,314400.0
2011-10-03 15:50:00,71.43,71.46,70.9,70.9,280600.0,50.1559,50.177,49.7838,49.7838,280600.0
2011-10-03 15:55:00,70.9,71.12,70.53,70.55,392300.0,49.7838,49.9382,49.524,49.538,392300.0
2011-10-04 09:30:00,68.74,69.39,68.68,69.09,590900.0,48.2671,48.7235,48.225,48.5128,590900.0
2011-10-04 09:35:00,69.05,69.69,68.46,69.13,251100.0,48.4848,48.9341,48.0705,48.5409,251100.0
2011-10-04 09:40:00,69.13,69.69,69.0,69.01,183200.0,48.5409,48.9341,48.4496,48.4567,183200.0
2011-10-04 09:45:00,69.03,69.42,68.75,69.03,221500.0,48.4707,48.7446,48.2741,48.4707,221500.0
2011-10-04 09:50:00,69.03,69.12,68.35,68.43,256000.0,48.4707,48.5339,47.9932,48.0494,256000.0
2011-10-04 09:55:00,68.42,68.51,67.75,68.22,488400.0,48.0424,48.1056,47.5719,47.902,488400.0
2011-10-04 10:00:00,68.21,68.7,67.75,67.8,305900.0,47.8949,48.239,47.5719,47.607,305900.0
2011-10-04 10:05:00,67.76,68.33,67.54,68.23,321200.0,47.579,47.9792,47.4245,47.909,321200.0
2011-10-04 10:10:00,68.22,69.05,68.14,68.87,471200.0,47.902,48.4848,47.8458,48.3584,471200.0
2011-10-04 10:15:00,68.88,69.37,68.87,69.01,516000.0,48.3654,48.7095,48.3584,48.4567,516000.0
2011-10-04 10:20:00,69.05,69.06,68.37,68.37,213500.0,48.4848,48.4918,48.0073,48.0073,213500.0
2011-10-04 10:25:00,68.38,68.77,68.11,68.77,214400.0,48.0143,48.2882,47.8247,48.2882,214400.0
2011-10-04 10:30:00,68.76,69.4,68.59,69.2,329200.0,48.2811,48.7305,48.1618,48.5901,329200.0
2011-10-04 10:35:00,69.19,69.6,68.85,69.59,251300.0,48.5831,48.871,48.3443,48.8639,251300.0
2011-10-04 10:40:00,69.58,70.11,69.47,70.05,339900.0,48.8569,49.2291,48.7797,49.1869,339900.0
2011-10-04 10:45:00,70.05,70.38,69.8,70.26,286500.0,49.1869,49.4186,49.0114,49.3344,286500.0
2011-10-04 10:50:00,70.28,70.29,69.72,69.84,241500.0,49.3484,49.3554,48.9552,49.0395,241500.0
2011-10-04 10:55:00,69.86,70.04,69.68,69.81,145600.0,49.0535,49.1799,48.9271,49.0184,145600.0
2011-10-04 11:00:00,69.81,69.83,69.47,69.8,190800.0,49.0184,49.0324,48.7797,49.0114,190800.0
2011-10-04 11:05:00,69.77,70.48,69.7,70.36,211200.0,48.9903,49.4889,48.9412,49.4046,211200.0
2011-10-04 11:10:00,70.36,70.68,70.34,70.44,240700.0,49.4046,49.6293,49.3906,49.4608,240700.0
2011-10-04 11:15:00,70.43,70.52,70.23,70.25,169200.0,49.4538,49.5169,49.3133,49.3274,169200.0
2011-10-04 11:20:00,70.25,70.36,69.72,69.73,129200.0,49.3274,49.4046,48.9552,48.9622,129200.0
2011-10-04 11:25:00,69.75,69.98,69.59,69.96,117200.0,48.9763,49.1378,48.8639,49.1237,117200.0
2011-10-04 11:30:00,69.96,69.96,69.61,69.73,97200.0,49.1237,49.1237,48.878,48.9622,97200.0
2011-10-04 11:35:00,69.69,69.73,69.36,69.62,86200.0,48.9341,48.9622,48.7024,48.885,86200.0
2011-10-04 11:40:00,69.59,69.98,69.56,69.95,134000.0,48.8639,49.1378,48.8429,49.1167,134000.0
2011-10-04 11:45:00,69.96,70.1,69.78,70.06,74700.0,49.1237,49.222,48.9973,49.1939,74700.0
2011-10-04 11:50:00,70.07,70.63,70.07,70.44,177900.0,49.201,49.5942,49.201,49.4608,177900.0
2011-10-04 11:55:00,70.43,70.57,70.0,70.39,129500.0,49.4538,49.5521,49.1518,49.4257,129500.0
2011-10-04 12:00:00,70.42,71.02,70.41,71.0,156300.0,49.4467,49.868,49.4397,49.854,156300.0
2011-10-04 12:05:00,71.0,71.38,70.72,70.97,226200.0,49.854,50.1208,49.6574,49.8329,226200.0
2011-10-04 12:10:00,70.96,71.01,70.7,71.01,62100.0,49.8259,49.861,49.6433,49.861,62100.0
2011-10-04 12:15:00,71.01,71.05,70.63,70.8,93300.0,49.861,49.8891,49.5942,49.7136,93300.0
2011-10-04 12:20:00,70.8,70.99,70.67,70.89,70200.0,49.7136,49.847,49.6223,49.7767,70200.0
2011-10-04 12:25:00,70.89,70.95,70.36,70.37,75500.0,49.7767,49.8189,49.4046,49.4116,75500.0
2011-10-04 12:30:00,70.36,70.46,70.11,70.33,99900.0,49.4046,49.4748,49.2291,49.3835,99900.0
2011-10-04 12:35:00,70.33,70.61,70.29,70.46,94500.0,49.3835,49.5801,49.3554,49.4748,94500.0
2011-10-04 12:40:00,70.45,70.65,70.4,70.61,104500.0,49.4678,49.6082,49.4327,49.5801,104500.0
2011-10-04 12:45:00,70.63,70.8,70.45,70.52,58000.0,49.5942,49.7136,49.4678,49.5169,58000.0
2011-10-04 12:50:00,70.53,70.73,70.35,70.67,65100.0,49.524,49.6644,49.3976,49.6223,65100.0
2011-10-04 12:55:00,70.66,70.66,70.14,70.22,90400.0,49.6152,49.6152,49.2501,49.3063,90400.0
2011-10-04 13:00:00,70.26,70.39,70.05,70.13,53700.0,49.3344,49.4257,49.1869,49.2431,53700.0
2011-10-04 13:05:00,70.12,70.23,69.86,70.19,106500.0,49.2361,49.3133,49.0535,49.2852,106500.0
2011-10-04 13:10:00,70.18,70.23,69.76,69.84,113200.0,49.2782,49.3133,48.9833,49.0395,113200.0
2011-10-04 13:15:00,69.85,70.07,69.82,69.93,74500.0,49.0465,49.201,49.0254,49.1027,74500.0
2011-10-04 13:20:00,69.92,69.99,69.74,69.98,58800.0,49.0956,49.1448,48.9693,49.1378,58800.0
2011-10-04 13:25:00,69.94,69.97,69.74,69.79,77200.0,49.1097,49.1308,48.9693,49.0044,77200.0
2011-10-04 13:30:00,69.8,70.2,69.76,70.16,90300.0,49.0114,49.2923,48.9833,49.2642,90300.0
2011-10-04 13:35:00,70.16,70.23,69.97,70.02,101600.0,49.2642,49.3133,49.1308,49.1659,101600.0
2011-10-04 13:40:00,70.01,70.05,69.62,69.69,103100.0,49.1588,49.1869,48.885,48.9341,103100.0
2011-10-04 13:45:00,69.72,69.97,69.65,69.92,69100.0,48.9552,49.1308,48.9061,49.0956,69100.0
2011-10-04 13:50:00,69.94,70.09,69.87,69.92,54700.0,49.1097,49.215,49.0605,49.0956,54700.0
2011-10-04 13:55:00,69.92,69.96,69.6,69.67,99200.0,49.0956,49.1237,48.871,48.9201,99200.0
2011-10-04 14:00:00,69.67,69.99,69.67,69.74,88600.0,48.9201,49.1448,48.9201,48.9693,88600.0
2011-10-04 14:05:00,69.74,69.87,69.33,69.37,102300.0,48.9693,49.0605,48.6814,48.7095,102300.0
2011-10-04 14:10:00,69.36,69.36,69.1,69.18,153300.0,48.7024,48.7024,48.5199,48.576,153300.0
2011-10-04 14:15:00,69.18,69.25,68.97,68.97,112300.0,48.576,48.6252,48.4286,48.4286,112300.0
2011-10-04 14:20:00,69.01,69.01,68.75,68.96,163900.0,48.4567,48.4567,48.2741,48.4216,163900.0
2011-10-04 14:25:00,68.96,69.38,68.96,69.3,106400.0,48.4216,48.7165,48.4216,48.6603,106400.0
2011-10-04 14:30:00,69.3,69.66,69.26,69.64,116500.0,48.6603,48.9131,48.6322,48.899,116500.0
2011-10-04 14:35:00,69.64,69.82,69.38,69.47,90500.0,48.899,49.0254,48.7165,48.7797,90500.0
2011-10-04 14:40:00,69.47,69.49,69.0,69.2,120100.0,48.7797,48.7937,48.4496,48.5901,120100.0
2011-10-04 14:45:00,69.21,69.33,68.97,69.3,123000.0,48.5971,48.6814,48.4286,48.6603,123000.0
2011-10-04 14:50:00,69.31,69.33,68.64,68.73,123100.0,48.6673,48.6814,48.1969,48.2601,123100.0
2011-10-04 14:55:00,68.76,69.04,68.72,68.81,105600.0,48.2811,48.4777,48.253,48.3162,105600.0
2011-10-04 15:00:00,68.85,69.26,68.85,69.0,139000.0,48.3443,48.6322,48.3443,48.4496,139000.0
2011-10-04 15:05:00,69.06,69.16,68.59,68.6,123200.0,48.4918,48.562,48.1618,48.1688,123200.0
2011-10-04 15:10:00,68.62,68.89,68.53,68.75,89400.0,48.1828,48.3724,48.1196,48.2741,89400.0
2011-10-04 15:15:00,68.77,69.03,68.56,68.94,104400.0,48.2882,48.4707,48.1407,48.4075,104400.0
2011-10-04 15:20:00,68.97,69.46,68.84,69.34,198200.0,48.4286,48.7726,48.3373,48.6884,198200.0
2011-10-04 15:25:00,69.35,70.15,69.34,69.92,218300.0,48.6954,49.2571,48.6884,49.0956,218300.0
2011-10-04 15:30:00,69.89,70.49,69.85,70.39,285500.0,49.0746,49.4959,49.0465,49.4257,285500.0
2011-10-04 15:35:00,70.36,70.77,70.26,70.61,267400.0,49.4046,49.6925,49.3344,49.5801,267400.0
2011-10-04 15:40:00,70.61,71.28,70.41,71.18,276500.0,49.5801,50.0506,49.4397,49.9804,276500.0
2011-10-04 15:45:00,71.19,71.49,70.85,71.46,315700.0,49.9874,50.198,49.7487,50.177,315700.0
2011-10-04 15:50:00,71.46,71.78,71.35,71.7,306800.0,50.177,50.4017,50.0997,50.3455,306800.0
2011-10-04 15:55:00,71.73,72.76,71.7,72.54,637600.0,50.3666,51.0898,50.3455,50.9353,637600.0
2011-10-05 09:30:00,72.82,72.86,72.11,72.17,324600.0,51.1319,51.16,50.6334,50.6755,324600.0
2011-10-05 09:35:00,72.11,72.17,71.49,71.98,149600.0,50.6334,50.6755,50.198,50.5421,149600.0
2011-10-05 09:40:00,71.98,72.6,71.86,72.4,241900.0,50.5421,50.9775,50.4579,50.837,241900.0
2011-10-05 09:45:00,72.37,72.8,72.18,72.7,169600.0,50.816,51.1179,50.6825,51.0477,169600.0
2011-10-05 09:50:00,72.68,73.05,72.36,72.69,242300.0,51.0336,51.2934,50.8089,51.0407,242300.0
2011-10-05 09:55:00,72.68,72.96,72.62,72.7,88600.0,51.0336,51.2302,50.9915,51.0477,88600.0
2011-10-05 10:00:00,72.65,73.68,72.6,73.62,356300.0,51.0126,51.7358,50.9775,51.6937,356300.0
2011-10-05 10:05:00,73.62,73.79,73.15,73.19,233900.0,51.6937,51.813,51.3636,51.3917,233900.0
2011-10-05 10:10:00,73.23,73.38,72.85,73.29,120900.0,51.4198,51.5251,51.153,51.462,120900.0
2011-10-05 10:15:00,73.26,73.47,73.02,73.1,102800.0,51.4409,51.5883,51.2724,51.3285,102800.0
2011-10-05 10:20:00,73.13,73.62,73.03,73.44,111200.0,51.3496,51.6937,51.2794,51.5673,111200.0
2011-10-05 10:25:00,73.46,73.47,73.15,73.19,142000.0,51.5813,51.5883,51.3636,51.3917,142000.0
2011-10-05 10:30:00,73.2,73.65,73.16,73.63,122600.0,51.3988,51.7147,51.3707,51.7007,122600.0
2011-10-05 10:35:00,73.65,73.97,73.44,73.47,120700.0,51.7147,51.9394,51.5673,51.5883,120700.0
2011-10-05 10:40:00,73.51,73.84,73.32,73.51,96500.0,51.6164,51.8481,51.483,51.6164,96500.0
2011-10-05 10:45:00,73.49,73.68,73.18,73.52,135600.0,51.6024,51.7358,51.3847,51.6235,135600.0
2011-10-05 10:50:00,73.59,73.86,73.38,73.6,123300.0,51.6726,51.8622,51.5251,51.6796,123300.0
2011-10-05 10:55:00,73.62,73.76,73.46,73.73,98400.0,51.6937,51.792,51.5813,51.7709,98400.0
2011-10-05 11:00:00,73.74,73.82,73.51,73.52,144000.0,51.7779,51.8341,51.6164,51.6235,144000.0
2011-10-05 11:05:00,73.55,73.66,73.15,73.23,118300.0,51.6445,51.7218,51.3636,51.4198,118300.0
2011-10-05 11:10:00,73.27,73.38,73.08,73.08,91400.0,51.4479,51.5251,51.3145,51.3145,91400.0
2011-10-05 11:15:00,73.1,73.15,72.96,73.06,98800.0,51.3285,51.3636,51.2302,51.3005,98800.0
2011-10-05 11:20:00,73.05,73.2,73.0,73.15,79400.0,51.2934,51.3988,51.2583,51.3636,79400.0
2011-10-05 11:25:00,73.18,73.49,73.13,73.22,84100.0,51.3847,51.6024,51.3496,51.4128,84100.0
2011-10-05 11:30:00,73.2,73.46,73.2,73.29,79500.0,51.3988,51.5813,51.3988,51.462,79500.0
2011-10-05 11:35:00,73.27,73.54,73.27,73.41,101300.0,51.4479,51.6375,51.4479,51.5462,101300.0
2011-10-05 11:40:00,73.4,73.43,73.01,73.06,84300.0,51.5392,51.5603,51.2653,51.3005,84300.0
2011-10-05 11:45:00,73.06,73.18,72.81,73.12,99800.0,51.3005,51.3847,51.1249,51.3426,99800.0
2011-10-05 11:50:00,73.11,73.33,73.06,73.25,56700.0,51.3356,51.49,51.3005,51.4339,56700.0
2011-10-05 11:55:00,73.25,73.44,73.21,73.31,79300.0,51.4339,51.5673,51.4058,51.476,79300.0
2011-10-05 12:00:00,73.28,73.4,73.05,73.05,60700.0,51.4549,51.5392,51.2934,51.2934,60700.0
2011-10-05 12:05:00,73.07,73.34,73.0,73.04,77300.0,51.3075,51.4971,51.2583,51.2864,77300.0
2011-10-05 12:10:00,73.01,73.18,72.98,73.1,57700.0,51.2653,51.3847,51.2443,51.3285,57700.0
2011-10-05 12:15:00,73.14,73.21,72.69,72.73,73900.0,51.3566,51.4058,51.0407,51.0687,73900.0
2011-10-05 12:20:00,72.69,72.8,72.56,72.71,90300.0,51.0407,51.1179,50.9494,51.0547,90300.0
2011-10-05 12:25:00,72.71,72.71,72.31,72.33,84700.0,51.0547,51.0547,50.7738,50.7879,84700.0
2011-10-05 12:30:00,72.32,72.38,72.15,72.33,124000.0,50.7808,50.823,50.6615,50.7879,124000.0
2011-10-05 12:35:00,72.33,72.55,72.24,72.3,92800.0,50.7879,50.9423,50.7247,50.7668,92800.0
2011-10-05 12:40:00,72.26,72.68,72.23,72.5,91700.0,50.7387,51.0336,50.7177,50.9072,91700.0
2011-10-05 12:45:00,72.46,72.59,72.31,72.53,71100.0,50.8792,50.9704,50.7738,50.9283,71100.0
2011-10-05 12:50:00,72.51,72.77,72.51,72.62,56700.0,50.9143,51.0968,50.9143,50.9915,56700.0
2011-10-05 12:55:00,72.64,72.71,72.42,72.64,62100.0,51.0055,51.0547,50.8511,51.0055,62100.0
2011-10-05 13:00:00,72.64,72.95,72.64,72.83,51700.0,51.0055,51.2232,51.0055,51.139,51700.0
2011-10-05 13:05:00,72.83,73.12,72.83,73.05,61600.0,51.139,51.3426,51.139,51.2934,61600.0
2011-10-05 13:10:00,73.06,73.06,72.68,72.73,57200.0,51.3005,51.3005,51.0336,51.0687,57200.0
2011-10-05 13:15:00,72.74,73.2,72.73,73.06,82000.0,51.0758,51.3988,51.0687,51.3005,82000.0
2011-10-05 13:20:00,73.05,73.3,72.99,73.14,121500.0,51.2934,51.469,51.2513,51.3566,121500.0
2011-10-05 13:25:00,73.17,73.31,73.09,73.23,65800.0,51.3777,51.476,51.3215,51.4198,65800.0
2011-10-05 13:30:00,73.25,73.5,73.2,73.49,106100.0,51.4339,51.6094,51.3988,51.6024,106100.0
2011-10-05 13:35:00,73.47,73.54,73.24,73.37,143800.0,51.5883,51.6375,51.4268,51.5181,143800.0
2011-10-05 13:40:00,73.36,73.54,73.3,73.48,59000.0,51.5111,51.6375,51.469,51.5954,59000.0
2011-10-05 13:45:00,73.48,73.74,73.48,73.66,87900.0,51.5954,51.7779,51.5954,51.7218,87900.0
2011-10-05 13:50:00,73.68,74.0,73.66,73.96,158400.0,51.7358,51.9605,51.7218,51.9324,158400.0
2011-10-05 13:55:00,73.96,74.1,73.85,74.01,84200.0,51.9324,52.0307,51.8552,51.9675,84200.0
2011-10-05 14:00:00,74.02,74.15,73.95,74.06,86500.0,51.9745,52.0658,51.9254,52.0026,86500.0
2011-10-05 14:05:00,74.04,74.07,73.71,73.71,70900.0,51.9886,52.0096,51.7569,51.7569,70900.0
2011-10-05 14:10:00,73.7,73.73,73.55,73.68,98100.0,51.7498,51.7709,51.6445,51.7358,98100.0
2011-10-05 14:15:00,73.7,73.94,73.62,73.91,96400.0,51.7498,51.9184,51.6937,51.8973,96400.0
2011-10-05 14:20:00,73.92,74.02,73.79,73.95,65200.0,51.9043,51.9745,51.813,51.9254,65200.0
2011-10-05 14:25:00,73.95,73.99,73.72,73.75,72100.0,51.9254,51.9535,51.7639,51.785,72100.0
2011-10-05 14:30:00,73.76,73.81,73.4,73.46,92100.0,51.792,51.8271,51.5392,51.5813,92100.0
2011-10-05 14:35:00,73.49,73.53,73.22,73.33,67400.0,51.6024,51.6305,51.4128,51.49,67400.0
2011-10-05 14:40:00,73.33,73.46,73.3,73.39,45400.0,51.49,51.5813,51.469,51.5322,45400.0
2011-10-05 14:45:00,73.37,73.91,73.34,73.83,124700.0,51.5181,51.8973,51.4971,51.8411,124700.0
2011-10-05 14:50:00,73.85,74.07,73.75,74.03,118900.0,51.8552,52.0096,51.785,51.9816,118900.0
2011-10-05 14:55:00,73.99,74.07,73.79,73.83,57400.0,51.9535,52.0096,51.813,51.8411,57400.0
2011-10-05 15:00:00,73.83,73.89,73.39,73.61,99600.0,51.8411,51.8833,51.5322,51.6866,99600.0
2011-10-05 15:05:00,73.59,73.78,73.47,73.57,86500.0,51.6726,51.806,51.5883,51.6586,86500.0
2011-10-05 15:10:00,73.55,73.84,73.51,73.82,84100.0,51.6445,51.8481,51.6164,51.8341,84100.0
2011-10-05 15:15:00,73.83,74.03,73.74,73.99,108800.0,51.8411,51.9816,51.7779,51.9535,108800.0
2011-10-05 15:20:00,74.0,74.12,73.55,73.67,196800.0,51.9605,52.0448,51.6445,51.7288,196800.0
2011-10-05 15:25:00,73.65,74.04,73.65,73.92,95700.0,51.7147,51.9886,51.7147,51.9043,95700.0
2011-10-05 15:30:00,73.92,74.28,73.9,74.24,177000.0,51.9043,52.1571,51.8903,52.129,177000.0
2011-10-05 15:35:00,74.23,74.57,74.21,74.55,174100.0,52.122,52.3607,52.1079,52.3467,174100.0
2011-10-05 15:40:00,74.54,74.61,74.25,74.41,212100.0,52.3397,52.3888,52.136,52.2484,212100.0
2011-10-05 15:45:00,74.4,74.46,73.9,73.97,209800.0,52.2414,52.2835,51.8903,51.9394,209800.0
2011-10-05 15:50:00,73.93,74.36,73.9,74.25,284700.0,51.9113,52.2133,51.8903,52.136,284700.0
2011-10-05 15:55:00,74.25,74.37,74.17,74.23,315700.0,52.136,52.2203,52.0799,52.122,315700.0
2011-10-06 09:30:00,74.68,74.68,74.02,74.42,264000.0,52.438,52.438,51.9745,52.2554,264000.0
2011-10-06 09:35:00,74.42,74.7,74.19,74.69,170700.0,52.2554,52.452,52.0939,52.445,170700.0
2011-10-06 09:40:00,74.71,74.81,74.32,74.79,158900.0,52.459,52.5292,52.1852,52.5152,158900.0
2011-10-06 09:45:00,74.71,74.9,74.25,74.31,156500.0,52.459,52.5924,52.136,52.1782,156500.0
2011-10-06 09:50:00,74.31,74.33,73.65,74.03,201800.0,52.1782,52.1922,51.7147,51.9816,201800.0
2011-10-06 09:55:00,74.05,74.12,73.6,74.09,110200.0,51.9956,52.0448,51.6796,52.0237,110200.0
2011-10-06 10:00:00,74.08,74.46,73.75,74.37,113200.0,52.0167,52.2835,51.785,52.2203,113200.0
2011-10-06 10:05:00,74.38,74.82,74.38,74.78,155300.0,52.2273,52.5363,52.2273,52.5082,155300.0
2011-10-06 10:10:00,74.78,75.19,74.75,75.07,159400.0,52.5082,52.7961,52.4871,52.7118,159400.0
2011-10-06 10:15:00,75.08,75.18,74.78,74.92,101800.0,52.7188,52.7891,52.5082,52.6065,101800.0
2011-10-06 10:20:00,74.9,75.2,74.9,75.15,94600.0,52.5924,52.8031,52.5924,52.768,94600.0
2011-10-06 10:25:00,75.17,75.25,74.93,75.06,103900.0,52.782,52.8382,52.6135,52.7048,103900.0
2011-10-06 10:30:00,75.05,75.49,75.05,75.44,146500.0,52.6978,53.0067,52.6978,52.9716,146500.0
2011-10-06 10:35:00,75.45,75.6,75.28,75.32,127800.0,52.9786,53.084,52.8593,52.8874,127800.0
2011-10-06 10:40:00,75.31,75.35,75.08,75.21,103200.0,52.8803,52.9084,52.7188,52.8101,103200.0
2011-10-06 10:45:00,75.27,75.28,74.88,74.93,74300.0,52.8522,52.8593,52.5784,52.6135,74300.0
2011-10-06 10:50:00,74.95,75.07,74.85,75.07,101000.0,52.6276,52.7118,52.5573,52.7118,101000.0
2011-10-06 10:55:00,75.07,75.21,74.86,74.95,143000.0,52.7118,52.8101,52.5644,52.6276,143000.0
2011-10-06 11:00:00,74.98,75.22,74.82,75.14,88200.0,52.6486,52.8171,52.5363,52.761,88200.0
2011-10-06 11:05:00,75.11,75.4,74.98,75.4,68300.0,52.7399,52.9435,52.6486,52.9435,68300.0
2011-10-06 11:10:00,75.39,75.69,75.32,75.65,90400.0,52.9365,53.1472,52.8874,53.1191,90400.0
2011-10-06 11:15:00,75.69,75.8,75.5,75.53,105100.0,53.1472,53.2244,53.0137,53.0348,105100.0
2011-10-06 11:20:00,75.51,75.56,75.3,75.46,82200.0,53.0208,53.0559,52.8733,52.9857,82200.0
2011-10-06 11:25:00,75.45,75.84,75.44,75.78,92700.0,52.9786,53.2525,52.9716,53.2104,92700.0
2011-10-06 11:30:00,75.78,76.07,75.78,76.03,174300.0,53.2104,53.414,53.2104,53.3859,174300.0
2011-10-06 11:35:00,76.04,76.5,75.99,76.44,174200.0,53.3929,53.7159,53.3578,53.6738,174200.0
2011-10-06 11:40:00,76.45,76.49,76.27,76.49,132500.0,53.6808,53.7089,53.5544,53.7089,132500.0
2011-10-06 11:45:00,76.47,76.6,76.13,76.17,134500.0,53.6949,53.7861,53.4561,53.4842,134500.0
2011-10-06 11:50:00,76.18,76.28,76.08,76.15,123900.0,53.4912,53.5614,53.421,53.4702,123900.0
2011-10-06 11:55:00,76.13,76.26,75.94,76.24,91900.0,53.4561,53.5474,53.3227,53.5334,91900.0
2011-10-06 12:00:00,76.23,76.32,76.01,76.03,91600.0,53.5263,53.5895,53.3719,53.3859,91600.0
2011-10-06 12:05:00,76.03,76.05,75.87,75.94,49400.0,53.3859,53.3999,53.2735,53.3227,49400.0
2011-10-06 12:10:00,75.92,76.28,75.89,76.28,50200.0,53.3087,53.5614,53.2876,53.5614,50200.0
2011-10-06 12:15:00,76.28,76.5,76.16,76.43,97200.0,53.5614,53.7159,53.4772,53.6668,97200.0
2011-10-06 12:20:00,76.43,76.65,76.41,76.6,81300.0,53.6668,53.8212,53.6527,53.7861,81300.0
2011-10-06 12:25:00,76.6,76.65,76.4,76.52,67900.0,53.7861,53.8212,53.6457,53.73,67900.0
2011-10-06 12:30:00,76.51,76.68,76.38,76.63,75600.0,53.7229,53.8423,53.6317,53.8072,75600.0
2011-10-06 12:35:00,76.61,76.75,76.55,76.66,115300.0,53.7932,53.8915,53.751,53.8283,115300.0
2011-10-06 12:40:00,76.67,76.72,76.22,76.29,85700.0,53.8353,53.8704,53.5193,53.5685,85700.0
2011-10-06 12:45:00,76.26,76.29,76.04,76.22,67800.0,53.5474,53.5685,53.3929,53.5193,67800.0
2011-10-06 12:50:00,76.22,76.25,76.06,76.19,95000.0,53.5193,53.5404,53.407,53.4982,95000.0
2011-10-06 12:55:00,76.23,76.29,76.03,76.05,66600.0,53.5263,53.5685,53.3859,53.3999,66600.0
2011-10-06 13:00:00,76.04,76.12,75.86,75.92,60100.0,53.3929,53.4491,53.2665,53.3087,60100.0
2011-10-06 13:05:00,75.93,76.21,75.84,76.18,72800.0,53.3157,53.5123,53.2525,53.4912,72800.0
2011-10-06 13:10:00,76.18,76.41,76.15,76.38,39900.0,53.4912,53.6527,53.4702,53.6317,39900.0
2011-10-06 13:15:00,76.38,76.38,76.18,76.19,45400.0,53.6317,53.6317,53.4912,53.4982,45400.0
2011-10-06 13:20:00,76.19,76.45,76.16,76.42,49000.0,53.4982,53.6808,53.4772,53.6597,49000.0
2011-10-06 13:25:00,76.42,76.5,76.05,76.09,86100.0,53.6597,53.7159,53.3999,53.428,86100.0
2011-10-06 13:30:00,76.12,76.28,76.01,76.21,90600.0,53.4491,53.5614,53.3719,53.5123,90600.0
2011-10-06 13:35:00,76.23,76.26,75.84,75.87,93500.0,53.5263,53.5474,53.2525,53.2735,93500.0
2011-10-06 13:40:00,75.89,76.12,75.83,75.89,79000.0,53.2876,53.4491,53.2455,53.2876,79000.0
2011-10-06 13:45:00,75.86,76.16,75.82,76.03,78200.0,53.2665,53.4772,53.2384,53.3859,78200.0
2011-10-06 13:50:00,76.05,76.3,76.03,76.3,44600.0,53.3999,53.5755,53.3859,53.5755,44600.0
2011-10-06 13:55:00,76.3,76.36,76.11,76.23,52400.0,53.5755,53.6176,53.4421,53.5263,52400.0
2011-10-06 14:00:00,76.25,76.4,76.12,76.35,71900.0,53.5404,53.6457,53.4491,53.6106,71900.0
2011-10-06 14:05:00,76.35,76.65,76.34,76.61,66000.0,53.6106,53.8212,53.6036,53.7932,66000.0
2011-10-06 14:10:00,76.6,76.68,76.55,76.62,34500.0,53.7861,53.8423,53.751,53.8002,34500.0
2011-10-06 14:15:00,76.63,76.75,76.5,76.75,64100.0,53.8072,53.8915,53.7159,53.8915,64100.0
2011-10-06 14:20:00,76.74,76.9,76.62,76.8,98000.0,53.8844,53.9968,53.8002,53.9266,98000.0
2011-10-06 14:25:00,76.82,76.85,76.63,76.68,53000.0,53.9406,53.9617,53.8072,53.8423,53000.0
2011-10-06 14:30:00,76.67,76.76,76.35,76.39,75200.0,53.8353,53.8985,53.6106,53.6387,75200.0
2011-10-06 14:35:00,76.37,76.53,76.33,76.4,71400.0,53.6246,53.737,53.5965,53.6457,71400.0
2011-10-06 14:40:00,76.41,76.72,76.35,76.68,55200.0,53.6527,53.8704,53.6106,53.8423,55200.0
2011-10-06 14:45:00,76.69,76.75,76.57,76.61,88100.0,53.8493,53.8915,53.7651,53.7932,88100.0
2011-10-06 14:50:00,76.6,76.68,76.36,76.65,72000.0,53.7861,53.8423,53.6176,53.8212,72000.0
2011-10-06 14:55:00,76.65,76.69,76.5,76.65,53600.0,53.8212,53.8493,53.7159,53.8212,53600.0
2011-10-06 15:00:00,76.64,76.73,76.52,76.64,93200.0,53.8142,53.8774,53.73,53.8142,93200.0
2011-10-06 15:05:00,76.66,76.94,76.64,76.89,143000.0,53.8283,54.0249,53.8142,53.9898,143000.0
2011-10-06 15:10:00,76.87,76.95,76.56,76.59,80300.0,53.9757,54.0319,53.758,53.7791,80300.0
2011-10-06 15:15:00,76.57,76.64,76.34,76.34,96500.0,53.7651,53.8142,53.6036,53.6036,96500.0
2011-10-06 15:20:00,76.34,76.5,76.15,76.2,266400.0,53.6036,53.7159,53.4702,53.5053,266400.0
2011-10-06 15:25:00,76.19,76.42,76.19,76.24,159000.0,53.4982,53.6597,53.4982,53.5334,159000.0
2011-10-06 15:30:00,76.23,76.65,76.2,76.42,108700.0,53.5263,53.8212,53.5053,53.6597,108700.0
2011-10-06 15:35:00,76.44,76.77,76.36,76.68,126500.0,53.6738,53.9055,53.6176,53.8423,126500.0
2011-10-06 15:40:00,76.67,77.05,76.63,76.97,254100.0,53.8353,54.1021,53.8072,54.0459,254100.0
2011-10-06 15:45:00,77.0,77.05,76.72,76.89,174500.0,54.067,54.1021,53.8704,53.9898,174500.0
2011-10-06 15:50:00,76.89,77.05,76.88,77.04,184500.0,53.9898,54.1021,53.9827,54.0951,184500.0
2011-10-06 15:55:00,77.04,77.19,76.91,77.08,536200.0,54.0951,54.2004,54.0038,54.1232,536200.0
2011-10-07 09:30:00,77.77,77.79,77.33,77.66,299000.0,54.6077,54.6217,54.2987,54.5304,299000.0
2011-10-07 09:35:00,77.67,77.69,77.12,77.12,118700.0,54.5375,54.5515,54.1513,54.1513,118700.0
2011-10-07 09:40:00,77.12,77.13,76.46,76.72,182900.0,54.1513,54.1583,53.6878,53.8704,182900.0
2011-10-07 09:45:00,76.74,76.74,76.26,76.44,117900.0,53.8844,53.8844,53.5474,53.6738,117900.0
2011-10-07 09:50:00,76.44,76.57,76.05,76.49,105800.0,53.6738,53.7651,53.3999,53.7089,105800.0
2011-10-07 09:55:00,76.37,76.75,76.31,76.68,119200.0,53.6246,53.8915,53.5825,53.8423,119200.0
2011-10-07 10:00:00,76.73,76.86,76.31,76.84,128400.0,53.8774,53.9687,53.5825,53.9547,128400.0
2011-10-07 10:05:00,76.76,76.81,76.35,76.45,140600.0,53.8985,53.9336,53.6106,53.6808,140600.0
2011-10-07 10:10:00,76.44,76.8,76.25,76.79,137400.0,53.6738,53.9266,53.5404,53.9195,137400.0
2011-10-07 10:15:00,76.79,77.4,76.77,77.35,202000.0,53.9195,54.3479,53.9055,54.3128,202000.0
2011-10-07 10:20:00,77.31,77.49,77.16,77.48,114900.0,54.2847,54.4111,54.1793,54.404,114900.0
2011-10-07 10:25:00,77.48,77.65,77.18,77.46,136100.0,54.404,54.5234,54.1934,54.39,136100.0
2011-10-07 10:30:00,77.48,77.65,77.37,77.39,104900.0,54.404,54.5234,54.3268,54.3408,104900.0
2011-10-07 10:35:00,77.38,77.39,77.02,77.1,118400.0,54.3338,54.3408,54.081,54.1372,118400.0
2011-10-07 10:40:00,77.1,77.26,76.95,77.08,80500.0,54.1372,54.2496,54.0319,54.1232,80500.0
2011-10-07 10:45:00,77.07,77.2,76.58,76.7,118100.0,54.1162,54.2074,53.7721,53.8563,118100.0
2011-10-07 10:50:00,76.7,76.93,76.57,76.57,116800.0,53.8563,54.0178,53.7651,53.7651,116800.0
2011-10-07 10:55:00,76.57,76.67,76.23,76.26,89400.0,53.7651,53.8353,53.5263,53.5474,89400.0
2011-10-07 11:00:00,76.26,76.26,75.97,76.03,148700.0,53.5474,53.5474,53.3438,53.3859,148700.0
2011-10-07 11:05:00,76.03,76.27,75.92,76.1,134600.0,53.3859,53.5544,53.3087,53.435,134600.0
2011-10-07 11:10:00,76.1,76.15,75.75,75.87,172100.0,53.435,53.4702,53.1893,53.2735,172100.0
2011-10-07 11:15:00,75.82,75.92,75.75,75.78,124900.0,53.2384,53.3087,53.1893,53.2104,124900.0
2011-10-07 11:20:00,75.82,75.9,75.44,75.89,123200.0,53.2384,53.2946,52.9716,53.2876,123200.0
2011-10-07 11:25:00,75.89,75.9,75.76,75.9,118200.0,53.2876,53.2946,53.1963,53.2946,118200.0
2011-10-07 11:30:00,75.92,75.98,75.7,75.88,101200.0,53.3087,53.3508,53.1542,53.2806,101200.0
2011-10-07 11:35:00,75.88,75.88,75.68,75.7,77100.0,53.2806,53.2806,53.1401,53.1542,77100.0
2011-10-07 11:40:00,75.73,76.0,75.7,75.92,135300.0,53.1752,53.3648,53.1542,53.3087,135300.0
2011-10-07 11:45:00,75.92,76.04,75.75,75.76,86300.0,53.3087,53.3929,53.1893,53.1963,86300.0
2011-10-07 11:50:00,75.77,75.96,75.67,75.95,54500.0,53.2033,53.3367,53.1331,53.3297,54500.0
2011-10-07 11:55:00,75.96,76.01,75.79,75.98,71700.0,53.3367,53.3719,53.2174,53.3508,71700.0
2011-10-07 12:00:00,76.01,76.06,75.31,75.86,184600.0,53.3719,53.407,52.8803,53.2665,184600.0
2011-10-07 12:05:00,75.9,76.07,75.77,75.95,85900.0,53.2946,53.414,53.2033,53.3297,85900.0
2011-10-07 12:10:00,75.96,76.03,75.58,75.87,70900.0,53.3367,53.3859,53.0699,53.2735,70900.0
2011-10-07 12:15:00,75.85,75.95,75.21,75.24,131200.0,53.2595,53.3297,52.8101,52.8312,131200.0
2011-10-07 12:20:00,75.24,75.43,75.0,75.28,243100.0,52.8312,52.9646,52.6627,52.8593,243100.0
2011-10-07 12:25:00,75.25,75.5,75.03,75.41,120300.0,52.8382,53.0137,52.6837,52.9506,120300.0
2011-10-07 12:30:00,75.4,75.58,75.1,75.41,124700.0,52.9435,53.0699,52.7329,52.9506,124700.0
2011-10-07 12:35:00,75.39,75.57,75.22,75.46,71500.0,52.9365,53.0629,52.8171,52.9857,71500.0
2011-10-07 12:40:00,75.49,75.52,75.0,75.01,119700.0,53.0067,53.0278,52.6627,52.6697,119700.0
2011-10-07 12:45:00,75.01,75.38,74.97,75.29,91100.0,52.6697,52.9295,52.6416,52.8663,91100.0
2011-10-07 12:50:00,75.3,75.37,75.04,75.15,62900.0,52.8733,52.9225,52.6907,52.768,62900.0
2011-10-07 12:55:00,75.13,75.17,74.95,75.03,60300.0,52.7539,52.782,52.6276,52.6837,60300.0
2011-10-07 13:00:00,75.02,75.1,74.97,75.01,36700.0,52.6767,52.7329,52.6416,52.6697,36700.0
2011-10-07 13:05:00,75.03,75.04,74.7,74.9,85400.0,52.6837,52.6907,52.452,52.5924,85400.0
2011-10-07 13:10:00,74.9,75.2,74.85,75.2,56900.0,52.5924,52.8031,52.5573,52.8031,56900.0
2011-10-07 13:15:00,75.18,75.3,75.05,75.14,52400.0,52.7891,52.8733,52.6978,52.761,52400.0
2011-10-07 13:20:00,75.14,75.3,75.07,75.28,42400.0,52.761,52.8733,52.7118,52.8593,42400.0
2011-10-07 13:25:00,75.28,75.47,75.25,75.29,39900.0,52.8593,52.9927,52.8382,52.8663,39900.0
2011-10-07 13:30:00,75.29,75.29,75.06,75.11,19800.0,52.8663,52.8663,52.7048,52.7399,19800.0
2011-10-07 13:35:00,75.1,75.11,74.9,74.93,33500.0,52.7329,52.7399,52.5924,52.6135,33500.0
2011-10-07 13:40:00,74.93,74.96,74.74,74.74,39900.0,52.6135,52.6346,52.4801,52.4801,39900.0
2011-10-07 13:45:00,74.76,75.23,74.75,75.2,54400.0,52.4941,52.8242,52.4871,52.8031,54400.0
2011-10-07 13:50:00,75.19,75.19,75.04,75.16,32900.0,52.7961,52.7961,52.6907,52.775,32900.0
2011-10-07 13:55:00,75.15,75.46,75.12,75.36,55900.0,52.768,52.9857,52.7469,52.9154,55900.0
2011-10-07 14:00:00,75.37,75.63,75.37,75.6,79200.0,52.9225,53.105,52.9225,53.084,79200.0
2011-10-07 14:05:00,75.64,75.73,75.49,75.64,41400.0,53.1121,53.1752,53.0067,53.1121,41400.0
2011-10-07 14:10:00,75.66,75.67,75.33,75.38,35200.0,53.1261,53.1331,52.8944,52.9295,35200.0
2011-10-07 14:15:00,75.39,75.63,75.29,75.54,84000.0,52.9365,53.105,52.8663,53.0418,84000.0
2011-10-07 14:20:00,75.54,76.08,75.54,75.86,116100.0,53.0418,53.421,53.0418,53.2665,116100.0
2011-10-07 14:25:00,75.85,76.13,75.58,75.62,106200.0,53.2595,53.4561,53.0699,53.098,106200.0
2011-10-07 14:30:00,75.64,75.81,75.58,75.62,61600.0,53.1121,53.2314,53.0699,53.098,61600.0
2011-10-07 14:35:00,75.62,75.92,75.62,75.7,57100.0,53.098,53.3087,53.098,53.1542,57100.0
2011-10-07 14:40:00,75.69,75.77,75.34,75.41,88400.0,53.1472,53.2033,52.9014,52.9506,88400.0
2011-10-07 14:45:00,75.42,75.68,75.34,75.46,66600.0,52.9576,53.1401,52.9014,52.9857,66600.0
2011-10-07 14:50:00,75.5,75.7,75.42,75.56,86200.0,53.0137,53.1542,52.9576,53.0559,86200.0
2011-10-07 14:55:00,75.61,75.95,75.54,75.8,62300.0,53.091,53.3297,53.0418,53.2244,62300.0
2011-10-07 15:00:00,75.78,75.82,75.55,75.58,94700.0,53.2104,53.2384,53.0489,53.0699,94700.0
2011-10-07 15:05:00,75.57,75.91,75.57,75.89,83200.0,53.0629,53.3016,53.0629,53.2876,83200.0
2011-10-07 15:10:00,75.84,75.9,75.65,75.79,67900.0,53.2525,53.2946,53.1191,53.2174,67900.0
2011-10-07 15:15:00,75.8,76.26,75.78,76.12,111800.0,53.2244,53.5474,53.2104,53.4491,111800.0
2011-10-07 15:20:00,76.14,76.53,76.14,76.47,100000.0,53.4631,53.737,53.4631,53.6949,100000.0
2011-10-07 15:25:00,76.47,76.67,76.36,76.63,182600.0,53.6949,53.8353,53.6176,53.8072,182600.0
2011-10-07 15:30:00,76.61,76.7,76.47,76.49,117000.0,53.7932,53.8563,53.6949,53.7089,117000.0
2011-10-07 15:35:00,76.5,76.65,76.27,76.28,87300.0,53.7159,53.8212,53.5544,53.5614,87300.0
2011-10-07 15:40:00,76.29,76.34,75.98,76.33,206900.0,53.5685,53.6036,53.3508,53.5965,206900.0
2011-10-07 15:45:00,76.34,76.4,75.93,76.0,181800.0,53.6036,53.6457,53.3157,53.3648,181800.0
2011-10-07 15:50:00,76.02,76.07,75.32,75.78,278400.0,53.3789,53.414,52.8874,53.2104,278400.0
2011-10-07 15:55:00,75.78,75.85,75.32,75.51,429500.0,53.2104,53.2595,52.8874,53.0208,429500.0
2011-10-10 09:30:00,77.48,77.88,77.2,77.37,232600.0,54.404,54.6849,54.2074,54.3268,232600.0
2011-10-10 09:35:00,77.39,78.7,77.37,78.64,322200.0,54.3408,55.2607,54.3268,55.2186,322200.0
2011-10-10 09:40:00,78.67,79.3,78.63,78.94,335100.0,55.2396,55.682,55.2115,55.4292,335100.0
2011-10-10 09:45:00,78.92,78.97,78.71,78.91,285700.0,55.4152,55.4503,55.2677,55.4081,285700.0
2011-10-10 09:50:00,78.94,79.14,78.8,78.84,289400.0,55.4292,55.5696,55.3309,55.359,289400.0
2011-10-10 09:55:00,78.83,79.31,78.83,79.31,150800.0,55.352,55.689,55.352,55.689,150800.0
2011-10-10 10:00:00,79.27,79.38,78.88,79.07,206100.0,55.6609,55.7382,55.3871,55.5205,206100.0
2011-10-10 10:05:00,79.05,79.14,78.9,78.96,145100.0,55.5064,55.5696,55.4011,55.4433,145100.0
2011-10-10 10:10:00,78.97,79.61,78.97,79.39,190500.0,55.4503,55.8997,55.4503,55.7452,190500.0
2011-10-10 10:15:00,79.4,79.65,79.36,79.65,119900.0,55.7522,55.9277,55.7241,55.9277,119900.0
2011-10-10 10:20:00,79.63,79.75,79.38,79.44,175800.0,55.9137,55.998,55.7382,55.7803,175800.0
2011-10-10 10:25:00,79.42,79.46,79.09,79.09,84800.0,55.7662,55.7943,55.5345,55.5345,84800.0
2011-10-10 10:30:00,79.1,79.3,79.03,79.3,97100.0,55.5416,55.682,55.4924,55.682,97100.0
2011-10-10 10:35:00,79.3,79.48,79.17,79.18,85000.0,55.682,55.8084,55.5907,55.5977,85000.0
2011-10-10 10:40:00,79.2,79.27,79.06,79.25,83100.0,55.6118,55.6609,55.5135,55.6469,83100.0
2011-10-10 10:45:00,79.25,79.52,79.19,79.19,98100.0,55.6469,55.8365,55.6047,55.6047,98100.0
2011-10-10 10:50:00,79.2,79.2,78.96,79.09,114000.0,55.6118,55.6118,55.4433,55.5345,114000.0
2011-10-10 10:55:00,79.05,79.07,78.8,78.88,118100.0,55.5064,55.5205,55.3309,55.3871,118100.0
2011-10-10 11:00:00,78.89,79.0,78.78,78.79,79300.0,55.3941,55.4713,55.3169,55.3239,79300.0
2011-10-10 11:05:00,78.81,78.81,78.54,78.64,90600.0,55.3379,55.3379,55.1483,55.2186,90600.0
2011-10-10 11:10:00,78.63,78.67,78.5,78.6,108700.0,55.2115,55.2396,55.1203,55.1905,108700.0
2011-10-10 11:15:00,78.6,78.77,78.51,78.77,54900.0,55.1905,55.3098,55.1273,55.3098,54900.0
2011-10-10 11:20:00,78.77,78.83,78.58,78.58,48200.0,55.3098,55.352,55.1764,55.1764,48200.0
2011-10-10 11:25:00,78.6,78.71,78.48,78.71,69600.0,55.1905,55.2677,55.1062,55.2677,69600.0
2011-10-10 11:30:00,78.7,78.84,78.55,78.71,77600.0,55.2607,55.359,55.1554,55.2677,77600.0
2011-10-10 11:35:00,78.71,78.84,78.71,78.79,45100.0,55.2677,55.359,55.2677,55.3239,45100.0
2011-10-10 11:40:00,78.79,78.96,78.76,78.92,50400.0,55.3239,55.4433,55.3028,55.4152,50400.0
2011-10-10 11:45:00,78.94,78.96,78.68,78.69,52900.0,55.4292,55.4433,55.2466,55.2537,52900.0
2011-10-10 11:50:00,78.68,78.85,78.63,78.7,49900.0,55.2466,55.366,55.2115,55.2607,49900.0
2011-10-10 11:55:00,78.71,78.87,78.71,78.8,49000.0,55.2677,55.3801,55.2677,55.3309,49000.0
2011-10-10 12:00:00,78.8,78.86,78.75,78.82,35500.0,55.3309,55.373,55.2958,55.3449,35500.0
2011-10-10 12:05:00,78.83,78.97,78.62,78.75,80800.0,55.352,55.4503,55.2045,55.2958,80800.0
2011-10-10 12:10:00,78.74,78.98,78.72,78.93,56600.0,55.2888,55.4573,55.2747,55.4222,56600.0
2011-10-10 12:15:00,78.92,78.97,78.8,78.82,61400.0,55.4152,55.4503,55.3309,55.3449,61400.0
2011-10-10 12:20:00,78.81,78.81,78.62,78.76,63400.0,55.3379,55.3379,55.2045,55.3028,63400.0
2011-10-10 12:25:00,78.78,78.86,78.74,78.78,27100.0,55.3169,55.373,55.2888,55.3169,27100.0
2011-10-10 12:30:00,78.77,78.88,78.77,78.81,46600.0,55.3098,55.3871,55.3098,55.3379,46600.0
2011-10-10 12:35:00,78.8,78.83,78.71,78.78,44500.0,55.3309,55.352,55.2677,55.3169,44500.0
2011-10-10 12:40:00,78.77,78.81,78.71,78.74,72800.0,55.3098,55.3379,55.2677,55.2888,72800.0
2011-10-10 12:45:00,78.73,78.76,78.66,78.74,43000.0,55.2818,55.3028,55.2326,55.2888,43000.0
2011-10-10 12:50:00,78.73,78.74,78.42,78.44,110000.0,55.2818,55.2888,55.0641,55.0781,110000.0
2011-10-10 12:55:00,78.44,78.55,78.43,78.45,62300.0,55.0781,55.1554,55.0711,55.0851,62300.0
2011-10-10 13:00:00,78.45,78.49,78.3,78.49,66200.0,55.0851,55.1132,54.9798,55.1132,66200.0
2011-10-10 13:05:00,78.49,78.66,78.45,78.65,53500.0,55.1132,55.2326,55.0851,55.2256,53500.0
2011-10-10 13:10:00,78.65,78.72,78.61,78.7,30000.0,55.2256,55.2747,55.1975,55.2607,30000.0
2011-10-10 13:15:00,78.7,78.89,78.66,78.83,48500.0,55.2607,55.3941,55.2326,55.352,48500.0
2011-10-10 13:20:00,78.85,78.89,78.75,78.83,120900.0,55.366,55.3941,55.2958,55.352,120900.0
2011-10-10 13:25:00,78.82,78.97,78.8,78.83,65000.0,55.3449,55.4503,55.3309,55.352,65000.0
2011-10-10 13:30:00,78.81,78.88,78.65,78.72,57400.0,55.3379,55.3871,55.2256,55.2747,57400.0
2011-10-10 13:35:00,78.7,78.74,78.58,78.59,28900.0,55.2607,55.2888,55.1764,55.1834,28900.0
2011-10-10 13:40:00,78.6,78.76,78.54,78.58,71100.0,55.1905,55.3028,55.1483,55.1764,71100.0
2011-10-10 13:45:00,78.57,78.6,78.43,78.54,50500.0,55.1694,55.1905,55.0711,55.1483,50500.0
2011-10-10 13:50:00,78.57,78.57,78.41,78.45,41000.0,55.1694,55.1694,55.0571,55.0851,41000.0
2011-10-10 13:55:00,78.45,78.57,78.42,78.45,80300.0,55.0851,55.1694,55.0641,55.0851,80300.0
2011-10-10 14:00:00,78.45,78.59,78.43,78.5,42900.0,55.0851,55.1834,55.0711,55.1203,42900.0
2011-10-10 14:05:00,78.5,78.5,78.25,78.29,99900.0,55.1203,55.1203,54.9447,54.9728,99900.0
2011-10-10 14:10:00,78.28,78.42,78.28,78.41,36300.0,54.9658,55.0641,54.9658,55.0571,36300.0
2011-10-10 14:15:00,78.41,78.45,78.28,78.4,38200.0,55.0571,55.0851,54.9658,55.05,38200.0
2011-10-10 14:20:00,78.39,78.55,78.37,78.54,55100.0,55.043,55.1554,55.029,55.1483,55100.0
2011-10-10 14:25:00,78.53,78.68,78.52,78.56,42400.0,55.1413,55.2466,55.1343,55.1624,42400.0
2011-10-10 14:30:00,78.56,78.74,78.54,78.7,46300.0,55.1624,55.2888,55.1483,55.2607,46300.0
2011-10-10 14:35:00,78.69,78.71,78.53,78.53,34700.0,55.2537,55.2677,55.1413,55.1413,34700.0
2011-10-10 14:40:00,78.55,78.6,78.48,78.57,39000.0,55.1554,55.1905,55.1062,55.1694,39000.0
2011-10-10 14:45:00,78.57,78.59,78.42,78.44,33300.0,55.1694,55.1834,55.0641,55.0781,33300.0
2011-10-10 14:50:00,78.44,78.54,78.43,78.48,41800.0,55.0781,55.1483,55.0711,55.1062,41800.0
2011-10-10 14:55:00,78.46,78.49,78.34,78.37,52600.0,55.0922,55.1132,55.0079,55.029,52600.0
2011-10-10 15:00:00,78.39,78.43,78.37,78.41,36300.0,55.043,55.0711,55.029,55.0571,36300.0
2011-10-10 15:05:00,78.39,78.39,78.14,78.22,88100.0,55.043,55.043,54.8675,54.9236,88100.0
2011-10-10 15:10:00,78.22,78.33,77.95,78.02,124900.0,54.9236,55.0009,54.7341,54.7832,124900.0
2011-10-10 15:15:00,78.04,78.31,78.03,78.2,106700.0,54.7973,54.9868,54.7902,54.9096,106700.0
2011-10-10 15:20:00,78.19,78.19,77.72,77.78,95800.0,54.9026,54.9026,54.5726,54.6147,95800.0
2011-10-10 15:25:00,77.76,78.15,77.73,77.93,114100.0,54.6006,54.8745,54.5796,54.72,114100.0
2011-10-10 15:30:00,77.93,78.34,77.81,78.27,159800.0,54.72,55.0079,54.6358,54.9588,159800.0
2011-10-10 15:35:00,78.27,78.33,78.05,78.28,144400.0,54.9588,55.0009,54.8043,54.9658,144400.0
2011-10-10 15:40:00,78.27,78.54,78.06,78.54,155500.0,54.9588,55.1483,54.8113,55.1483,155500.0
2011-10-10 15:45:00,78.55,78.85,78.52,78.84,219100.0,55.1554,55.366,55.1343,55.359,219100.0
2011-10-10 15:50:00,78.83,79.09,78.79,79.06,256700.0,55.352,55.5345,55.3239,55.5135,256700.0
2011-10-10 15:55:00,79.06,79.19,78.91,79.15,344700.0,55.5135,55.6047,55.4081,55.5767,344700.0
2011-10-11 09:30:00,78.05,78.8,77.95,78.47,213500.0,54.8043,55.3309,54.7341,55.0992,213500.0
2011-10-11 09:35:00,78.46,78.83,78.3,78.49,99800.0,55.0922,55.352,54.9798,55.1132,99800.0
2011-10-11 09:40:00,78.49,78.83,78.43,78.54,89400.0,55.1132,55.352,55.0711,55.1483,89400.0
2011-10-11 09:45:00,78.53,79.13,78.41,79.09,104300.0,55.1413,55.5626,55.0571,55.5345,104300.0
2011-10-11 09:50:00,79.13,79.29,78.96,79.06,95400.0,55.5626,55.675,55.4433,55.5135,95400.0
2011-10-11 09:55:00,79.06,79.2,78.97,79.17,72500.0,55.5135,55.6118,55.4503,55.5907,72500.0
2011-10-11 10:00:00,79.14,79.15,78.65,78.83,132400.0,55.5696,55.5767,55.2256,55.352,132400.0
2011-10-11 10:05:00,78.81,79.01,78.58,79.01,116500.0,55.3379,55.4784,55.1764,55.4784,116500.0
2011-10-11 10:10:00,79.0,79.41,78.99,79.37,112800.0,55.4713,55.7592,55.4643,55.7311,112800.0
2011-10-11 10:15:00,79.34,79.73,79.08,79.52,142600.0,55.7101,55.9839,55.5275,55.8365,142600.0
2011-10-11 10:20:00,79.52,79.92,79.31,79.88,133400.0,55.8365,56.1173,55.689,56.0892,133400.0
2011-10-11 10:25:00,79.89,80.0,79.81,80.0,169400.0,56.0963,56.1735,56.0401,56.1735,169400.0
2011-10-11 10:30:00,80.0,80.07,79.63,79.78,194200.0,56.1735,56.2227,55.9137,56.019,194200.0
2011-10-11 10:35:00,79.79,79.79,79.57,79.68,93000.0,56.0261,56.0261,55.8716,55.9488,93000.0
2011-10-11 10:40:00,79.65,80.25,79.63,80.14,104000.0,55.9277,56.349,55.9137,56.2718,104000.0
2011-10-11 10:45:00,80.14,80.28,80.02,80.05,92300.0,56.2718,56.3701,56.1875,56.2086,92300.0
2011-10-11 10:50:00,80.08,80.13,79.59,79.61,97500.0,56.2297,56.2648,55.8856,55.8997,97500.0
2011-10-11 10:55:00,79.59,79.7,79.43,79.64,105100.0,55.8856,55.9629,55.7733,55.9207,105100.0
2011-10-11 11:00:00,79.65,79.83,79.48,79.8,68300.0,55.9277,56.0541,55.8084,56.0331,68300.0
2011-10-11 11:05:00,79.8,79.8,79.5,79.68,82100.0,56.0331,56.0331,55.8224,55.9488,82100.0
2011-10-11 11:10:00,79.67,79.87,79.55,79.64,75500.0,55.9418,56.0822,55.8575,55.9207,75500.0
2011-10-11 11:15:00,79.61,79.66,79.38,79.55,98100.0,55.8997,55.9348,55.7382,55.8575,98100.0
2011-10-11 11:20:00,79.54,79.59,79.39,79.56,46000.0,55.8505,55.8856,55.7452,55.8646,46000.0
2011-10-11 11:25:00,79.58,79.77,79.52,79.66,63800.0,55.8786,56.012,55.8365,55.9348,63800.0
2011-10-11 11:30:00,79.66,80.09,79.63,80.08,77100.0,55.9348,56.2367,55.9137,56.2297,77100.0
2011-10-11 11:35:00,80.07,80.17,79.96,80.14,79000.0,56.2227,56.2929,56.1454,56.2718,79000.0
2011-10-11 11:40:00,80.13,80.5,80.08,80.49,113200.0,56.2648,56.5246,56.2297,56.5176,113200.0
2011-10-11 11:45:00,80.5,80.52,80.34,80.36,72600.0,56.5246,56.5386,56.4122,56.4263,72600.0
2011-10-11 11:50:00,80.36,80.4,80.17,80.3,59900.0,56.4263,56.4544,56.2929,56.3842,59900.0
2011-10-11 11:55:00,80.29,80.74,80.26,80.68,110000.0,56.3771,56.6931,56.3561,56.651,110000.0
2011-10-11 12:00:00,80.68,80.75,80.58,80.69,109400.0,56.651,56.7001,56.5808,56.658,109400.0
2011-10-11 12:05:00,80.71,80.9,80.64,80.86,110500.0,56.672,56.8055,56.6229,56.7774,110500.0
2011-10-11 12:10:00,80.87,80.96,80.71,80.95,90700.0,56.7844,56.8476,56.672,56.8406,90700.0
2011-10-11 12:15:00,80.93,80.99,80.78,80.79,112500.0,56.8265,56.8687,56.7212,56.7282,112500.0
2011-10-11 12:20:00,80.79,80.86,80.54,80.66,92700.0,56.7282,56.7774,56.5527,56.6369,92700.0
2011-10-11 12:25:00,80.65,80.8,80.57,80.74,102200.0,56.6299,56.7352,56.5737,56.6931,102200.0
2011-10-11 12:30:00,80.74,80.86,80.48,80.48,70500.0,56.6931,56.7774,56.5105,56.5105,70500.0
2011-10-11 12:35:00,80.51,80.77,80.31,80.35,92600.0,56.5316,56.7142,56.3912,56.4193,92600.0
2011-10-11 12:40:00,80.33,80.38,80.1,80.38,93400.0,56.4052,56.4403,56.2437,56.4403,93400.0
2011-10-11 12:45:00,80.37,80.48,80.13,80.19,70400.0,56.4333,56.5105,56.2648,56.3069,70400.0
2011-10-11 12:50:00,80.2,80.28,80.06,80.26,106200.0,56.3139,56.3701,56.2156,56.3561,106200.0
2011-10-11 12:55:00,80.25,80.47,80.24,80.38,64300.0,56.349,56.5035,56.342,56.4403,64300.0
2011-10-11 13:00:00,80.37,80.54,80.19,80.19,65400.0,56.4333,56.5527,56.3069,56.3069,65400.0
2011-10-11 13:05:00,80.21,80.33,80.09,80.31,86300.0,56.321,56.4052,56.2367,56.3912,86300.0
2011-10-11 13:10:00,80.31,80.46,79.98,80.1,121500.0,56.3912,56.4965,56.1595,56.2437,121500.0
2011-10-11 13:15:00,80.12,80.36,80.1,80.31,82200.0,56.2578,56.4263,56.2437,56.3912,82200.0
2011-10-11 13:20:00,80.29,80.68,80.23,80.53,125900.0,56.3771,56.651,56.335,56.5457,125900.0
2011-10-11 13:25:00,80.53,80.85,80.46,80.8,115700.0,56.5457,56.7703,56.4965,56.7352,115700.0
2011-10-11 13:30:00,80.8,80.9,80.67,80.88,96600.0,56.7352,56.8055,56.644,56.7914,96600.0
2011-10-11 13:35:00,80.88,80.98,80.75,80.75,144800.0,56.7914,56.8616,56.7001,56.7001,144800.0
2011-10-11 13:40:00,80.75,80.77,80.5,80.63,100300.0,56.7001,56.7142,56.5246,56.6159,100300.0
2011-10-11 13:45:00,80.63,80.77,80.37,80.41,79900.0,56.6159,56.7142,56.4333,56.4614,79900.0
2011-10-11 13:50:00,80.43,80.87,80.41,80.8,72400.0,56.4754,56.7844,56.4614,56.7352,72400.0
2011-10-11 13:55:00,80.81,80.89,80.75,80.87,93200.0,56.7423,56.7984,56.7001,56.7844,93200.0
2011-10-11 14:00:00,80.88,80.9,80.6,80.61,105900.0,56.7914,56.8055,56.5948,56.6018,105900.0
2011-10-11 14:05:00,80.62,80.66,80.46,80.53,58800.0,56.6089,56.6369,56.4965,56.5457,58800.0
2011-10-11 14:10:00,80.51,80.72,80.47,80.57,38700.0,56.5316,56.6791,56.5035,56.5737,38700.0
2011-10-11 14:15:00,80.58,80.77,80.45,80.69,58400.0,56.5808,56.7142,56.4895,56.658,58400.0
2011-10-11 14:20:00,80.68,80.76,80.25,80.33,130900.0,56.651,56.7072,56.349,56.4052,130900.0
2011-10-11 14:25:00,80.35,80.39,80.21,80.28,94300.0,56.4193,56.4474,56.321,56.3701,94300.0
2011-10-11 14:30:00,80.29,80.37,80.14,80.36,92200.0,56.3771,56.4333,56.2718,56.4263,92200.0
2011-10-11 14:35:00,80.36,80.36,80.1,80.14,88100.0,56.4263,56.4263,56.2437,56.2718,88100.0
2011-10-11 14:40:00,80.16,80.3,80.1,80.23,76800.0,56.2859,56.3842,56.2437,56.335,76800.0
2011-10-11 14:45:00,80.2,80.22,79.95,80.08,101600.0,56.3139,56.328,56.1384,56.2297,101600.0
2011-10-11 14:50:00,80.07,80.17,80.01,80.07,53900.0,56.2227,56.2929,56.1805,56.2227,53900.0
2011-10-11 14:55:00,80.07,80.42,80.07,80.38,73500.0,56.2227,56.4684,56.2227,56.4403,73500.0
2011-10-11 15:00:00,80.38,80.58,80.38,80.52,107600.0,56.4403,56.5808,56.4403,56.5386,107600.0
2011-10-11 15:05:00,80.53,80.68,80.39,80.61,105000.0,56.5457,56.651,56.4474,56.6018,105000.0
2011-10-11 15:10:00,80.6,80.72,80.51,80.68,85900.0,56.5948,56.6791,56.5316,56.651,85900.0
2011-10-11 15:15:00,80.68,80.78,80.56,80.62,148400.0,56.651,56.7212,56.5667,56.6089,148400.0
2011-10-11 15:20:00,80.62,80.66,80.45,80.65,100800.0,56.6089,56.6369,56.4895,56.6299,100800.0
2011-10-11 15:25:00,80.64,80.82,80.47,80.56,121200.0,56.6229,56.7493,56.5035,56.5667,121200.0
2011-10-11 15:30:00,80.55,80.93,80.5,80.86,153300.0,56.5597,56.8265,56.5246,56.7774,153300.0
2011-10-11 15:35:00,80.87,81.14,80.7,80.83,365300.0,56.7844,56.974,56.665,56.7563,365300.0
2011-10-11 15:40:00,80.84,81.0,80.73,80.83,205000.0,56.7633,56.8757,56.6861,56.7563,205000.0
2011-10-11 15:45:00,80.83,81.03,80.71,80.85,201000.0,56.7563,56.8967,56.672,56.7703,201000.0
2011-10-11 15:50:00,80.85,80.91,80.69,80.71,238800.0,56.7703,56.8125,56.658,56.672,238800.0
2011-10-11 15:55:00,80.72,80.74,80.53,80.66,359200.0,56.6791,56.6931,56.5457,56.6369,359200.0
2011-10-12 09:30:00,81.8,82.04,81.64,81.78,397300.0,57.4374,57.6059,57.3251,57.4234,397300.0
2011-10-12 09:35:00,81.78,81.79,81.46,81.63,216800.0,57.4234,57.4304,57.1987,57.318,216800.0
2011-10-12 09:40:00,81.64,82.04,81.45,81.92,141800.0,57.3251,57.6059,57.1917,57.5217,141800.0
2011-10-12 09:45:00,81.94,82.05,81.21,81.38,183900.0,57.5357,57.613,57.0231,57.1425,183900.0
2011-10-12 09:50:00,81.38,81.56,81.06,81.45,179700.0,57.1425,57.2689,56.9178,57.1917,179700.0
2011-10-12 09:55:00,81.46,81.76,81.28,81.75,120400.0,57.1987,57.4093,57.0723,57.4023,120400.0
2011-10-12 10:00:00,81.76,81.95,81.53,81.8,160300.0,57.4093,57.5427,57.2478,57.4374,160300.0
2011-10-12 10:05:00,81.79,82.24,81.58,82.24,202200.0,57.4304,57.7464,57.2829,57.7464,202200.0
2011-10-12 10:10:00,82.24,82.25,82.11,82.12,183400.0,57.7464,57.7534,57.6551,57.6621,183400.0
2011-10-12 10:15:00,82.15,82.48,82.1,82.3,182500.0,57.6832,57.9149,57.6481,57.7885,182500.0
2011-10-12 10:20:00,82.29,82.31,81.84,82.05,288600.0,57.7815,57.7955,57.4655,57.613,288600.0
2011-10-12 10:25:00,82.08,82.29,81.99,82.17,121800.0,57.634,57.7815,57.5708,57.6972,121800.0
2011-10-12 10:30:00,82.19,82.38,82.09,82.35,101700.0,57.7113,57.8447,57.641,57.8236,101700.0
2011-10-12 10:35:00,82.33,82.45,82.23,82.38,117300.0,57.8096,57.8938,57.7393,57.8447,117300.0
2011-10-12 10:40:00,82.38,82.39,82.1,82.14,105700.0,57.8447,57.8517,57.6481,57.6761,105700.0
2011-10-12 10:45:00,82.1,82.32,82.05,82.11,108700.0,57.6481,57.8025,57.613,57.6551,108700.0
2011-10-12 10:50:00,82.12,82.13,81.82,81.94,194600.0,57.6621,57.6691,57.4515,57.5357,194600.0
2011-10-12 10:55:00,81.94,82.05,81.73,81.77,186400.0,57.5357,57.613,57.3883,57.4163,186400.0
2011-10-12 11:00:00,81.75,81.9,81.73,81.88,62600.0,57.4023,57.5076,57.3883,57.4936,62600.0
2011-10-12 11:05:00,81.89,81.98,81.78,81.98,68800.0,57.5006,57.5638,57.4234,57.5638,68800.0
2011-10-12 11:10:00,82.0,82.06,81.88,81.92,40100.0,57.5778,57.62,57.4936,57.5217,40100.0
2011-10-12 11:15:00,81.95,82.13,81.83,81.89,68800.0,57.5427,57.6691,57.4585,57.5006,68800.0
2011-10-12 11:20:00,81.91,82.05,81.84,81.86,80500.0,57.5146,57.613,57.4655,57.4795,80500.0
2011-10-12 11:25:00,81.84,82.1,81.84,81.91,55700.0,57.4655,57.6481,57.4655,57.5146,55700.0
2011-10-12 11:30:00,81.9,82.2,81.89,82.08,69500.0,57.5076,57.7183,57.5006,57.634,69500.0
2011-10-12 11:35:00,82.08,82.13,81.93,82.0,59500.0,57.634,57.6691,57.5287,57.5778,59500.0
2011-10-12 11:40:00,81.99,82.15,81.99,82.15,49800.0,57.5708,57.6832,57.5708,57.6832,49800.0
2011-10-12 11:45:00,82.15,82.15,81.87,81.87,80200.0,57.6832,57.6832,57.4866,57.4866,80200.0
2011-10-12 11:50:00,81.9,82.1,81.8,82.09,69700.0,57.5076,57.6481,57.4374,57.641,69700.0
2011-10-12 11:55:00,82.1,82.13,82.01,82.04,66000.0,57.6481,57.6691,57.5849,57.6059,66000.0
2011-10-12 12:00:00,82.05,82.17,82.03,82.16,84400.0,57.613,57.6972,57.5989,57.6902,84400.0
2011-10-12 12:05:00,82.16,82.17,81.94,81.94,68800.0,57.6902,57.6972,57.5357,57.5357,68800.0
2011-10-12 12:10:00,81.94,82.07,81.92,82.05,56400.0,57.5357,57.627,57.5217,57.613,56400.0
2011-10-12 12:15:00,82.05,82.05,81.89,81.9,86000.0,57.613,57.613,57.5006,57.5076,86000.0
2011-10-12 12:20:00,81.91,82.08,81.91,82.03,79000.0,57.5146,57.634,57.5146,57.5989,79000.0
2011-10-12 12:25:00,82.04,82.1,81.98,82.05,69900.0,57.6059,57.6481,57.5638,57.613,69900.0
2011-10-12 12:30:00,82.07,82.28,82.03,82.24,81300.0,57.627,57.7745,57.5989,57.7464,81300.0
2011-10-12 12:35:00,82.25,82.25,82.1,82.17,49200.0,57.7534,57.7534,57.6481,57.6972,49200.0
2011-10-12 12:40:00,82.15,82.21,82.1,82.15,40000.0,57.6832,57.7253,57.6481,57.6832,40000.0
2011-10-12 12:45:00,82.16,82.31,82.1,82.26,46800.0,57.6902,57.7955,57.6481,57.7604,46800.0
2011-10-12 12:50:00,82.28,82.45,82.2,82.45,88500.0,57.7745,57.8938,57.7183,57.8938,88500.0
2011-10-12 12:55:00,82.43,82.44,82.32,82.4,50800.0,57.8798,57.8868,57.8025,57.8587,50800.0
2011-10-12 13:00:00,82.41,82.63,82.4,82.62,154700.0,57.8657,58.0202,57.8587,58.0132,154700.0
2011-10-12 13:05:00,82.64,82.65,82.44,82.46,83000.0,58.0272,58.0343,57.8868,57.9008,83000.0
2011-10-12 13:10:00,82.46,82.55,82.33,82.35,58400.0,57.9008,57.964,57.8096,57.8236,58400.0
2011-10-12 13:15:00,82.33,82.43,82.3,82.42,41300.0,57.8096,57.8798,57.7885,57.8728,41300.0
2011-10-12 13:20:00,82.43,82.49,82.36,82.39,43900.0,57.8798,57.9219,57.8306,57.8517,43900.0
2011-10-12 13:25:00,82.38,82.46,82.3,82.37,58300.0,57.8447,57.9008,57.7885,57.8376,58300.0
2011-10-12 13:30:00,82.39,82.55,82.31,82.4,93800.0,57.8517,57.964,57.7955,57.8587,93800.0
2011-10-12 13:35:00,82.38,82.52,82.35,82.47,51800.0,57.8447,57.943,57.8236,57.9079,51800.0
2011-10-12 13:40:00,82.47,82.56,82.43,82.5,53400.0,57.9079,57.9711,57.8798,57.9289,53400.0
2011-10-12 13:45:00,82.47,82.55,82.36,82.39,52400.0,57.9079,57.964,57.8306,57.8517,52400.0
2011-10-12 13:50:00,82.38,82.45,82.22,82.3,56300.0,57.8447,57.8938,57.7323,57.7885,56300.0
2011-10-12 13:55:00,82.28,82.36,82.26,82.29,51900.0,57.7745,57.8306,57.7604,57.7815,51900.0
2011-10-12 14:00:00,82.28,82.5,82.2,82.42,134000.0,57.7745,57.9289,57.7183,57.8728,134000.0
2011-10-12 14:05:00,82.44,82.62,82.42,82.62,87500.0,57.8868,58.0132,57.8728,58.0132,87500.0
2011-10-12 14:10:00,82.63,82.65,82.53,82.62,104800.0,58.0202,58.0343,57.95,58.0132,104800.0
2011-10-12 14:15:00,82.63,82.65,82.41,82.51,155100.0,58.0202,58.0343,57.8657,57.9359,155100.0
2011-10-12 14:20:00,82.52,82.62,82.4,82.53,72400.0,57.943,58.0132,57.8587,57.95,72400.0
2011-10-12 14:25:00,82.53,82.62,82.34,82.43,104600.0,57.95,58.0132,57.8166,57.8798,104600.0
2011-10-12 14:30:00,82.46,82.8,82.46,82.7,203300.0,57.9008,58.1396,57.9008,58.0694,203300.0
2011-10-12 14:35:00,82.67,82.77,82.59,82.69,108500.0,58.0483,58.1185,57.9921,58.0623,108500.0
2011-10-12 14:40:00,82.69,82.79,82.54,82.6,106600.0,58.0623,58.1326,57.957,57.9991,106600.0
2011-10-12 14:45:00,82.59,82.68,82.46,82.67,105400.0,57.9921,58.0553,57.9008,58.0483,105400.0
2011-10-12 14:50:00,82.68,82.7,82.42,82.44,118000.0,58.0553,58.0694,57.8728,57.8868,118000.0
2011-10-12 14:55:00,82.43,82.5,82.14,82.29,239100.0,57.8798,57.9289,57.6761,57.7815,239100.0
2011-10-12 15:00:00,82.28,82.37,82.04,82.07,186200.0,57.7745,57.8376,57.6059,57.627,186200.0
2011-10-12 15:05:00,82.06,82.29,81.97,82.17,199200.0,57.62,57.7815,57.5568,57.6972,199200.0
2011-10-12 15:10:00,82.16,82.35,82.02,82.25,119700.0,57.6902,57.8236,57.5919,57.7534,119700.0
2011-10-12 15:15:00,82.23,82.24,81.87,82.06,156800.0,57.7393,57.7464,57.4866,57.62,156800.0
2011-10-12 15:20:00,82.06,82.14,81.8,81.97,154900.0,57.62,57.6761,57.4374,57.5568,154900.0
2011-10-12 15:25:00,81.98,82.13,81.87,82.1,190300.0,57.5638,57.6691,57.4866,57.6481,190300.0
2011-10-12 15:30:00,82.09,82.29,82.0,82.13,208200.0,57.641,57.7815,57.5778,57.6691,208200.0
2011-10-12 15:35:00,82.16,82.34,81.98,82.25,229800.0,57.6902,57.8166,57.5638,57.7534,229800.0
2011-10-12 15:40:00,82.24,82.47,82.17,82.42,216000.0,57.7464,57.9079,57.6972,57.8728,216000.0
2011-10-12 15:45:00,82.4,82.45,81.68,81.74,297500.0,57.8587,57.8938,57.3531,57.3953,297500.0
2011-10-12 15:50:00,81.75,82.0,81.63,81.74,318900.0,57.4023,57.5778,57.318,57.3953,318900.0
2011-10-12 15:55:00,81.73,81.9,81.69,81.71,338000.0,57.3883,57.5076,57.3602,57.3742,338000.0
2011-10-13 09:30:00,81.22,81.91,80.83,81.8,267700.0,57.0302,57.5146,56.7563,57.4374,267700.0
2011-10-13 09:35:00,81.87,81.87,81.33,81.42,139100.0,57.4866,57.4866,57.1074,57.1706,139100.0
2011-10-13 09:40:00,81.4,81.67,81.25,81.51,111500.0,57.1565,57.3461,57.0512,57.2338,111500.0
2011-10-13 09:45:00,81.46,81.74,81.3,81.59,91400.0,57.1987,57.3953,57.0863,57.29,91400.0
2011-10-13 09:50:00,81.61,81.66,81.01,81.18,176100.0,57.304,57.3391,56.8827,57.0021,176100.0
2011-10-13 09:55:00,81.15,81.21,80.89,81.13,91900.0,56.981,57.0231,56.7984,56.967,91900.0
2011-10-13 10:00:00,81.09,81.43,80.86,80.98,161500.0,56.9389,57.1776,56.7774,56.8616,161500.0
2011-10-13 10:05:00,80.99,81.3,80.9,81.15,91700.0,56.8687,57.0863,56.8055,56.981,91700.0
2011-10-13 10:10:00,81.15,81.34,81.01,81.16,96100.0,56.981,57.1144,56.8827,56.988,96100.0
2011-10-13 10:15:00,81.16,81.19,80.88,80.88,154800.0,56.988,57.0091,56.7914,56.7914,154800.0
2011-10-13 10:20:00,80.87,81.31,80.83,81.3,116300.0,56.7844,57.0933,56.7563,57.0863,116300.0
2011-10-13 10:25:00,81.27,81.4,81.15,81.21,68900.0,57.0653,57.1565,56.981,57.0231,68900.0
2011-10-13 10:30:00,81.2,81.4,81.0,81.31,102800.0,57.0161,57.1565,56.8757,57.0933,102800.0
2011-10-13 10:35:00,81.29,81.33,80.93,80.97,89000.0,57.0793,57.1074,56.8265,56.8546,89000.0
2011-10-13 10:40:00,81.0,81.15,80.75,80.83,94000.0,56.8757,56.981,56.7001,56.7563,94000.0
2011-10-13 10:45:00,80.8,80.8,80.53,80.75,155200.0,56.7352,56.7352,56.5457,56.7001,155200.0
2011-10-13 10:50:00,80.77,80.92,80.5,80.56,96800.0,56.7142,56.8195,56.5246,56.5667,96800.0
2011-10-13 10:55:00,80.59,80.67,80.35,80.5,107000.0,56.5878,56.644,56.4193,56.5246,107000.0
2011-10-13 11:00:00,80.5,80.76,80.38,80.76,108800.0,56.5246,56.7072,56.4403,56.7072,108800.0
2011-10-13 11:05:00,80.76,80.84,80.36,80.36,90500.0,56.7072,56.7633,56.4263,56.4263,90500.0
2011-10-13 11:10:00,80.39,80.78,80.36,80.71,55700.0,56.4474,56.7212,56.4263,56.672,55700.0
2011-10-13 11:15:00,80.7,80.79,80.34,80.48,77700.0,56.665,56.7282,56.4122,56.5105,77700.0
2011-10-13 11:20:00,80.48,80.72,80.45,80.61,79400.0,56.5105,56.6791,56.4895,56.6018,79400.0
2011-10-13 11:25:00,80.63,80.7,80.38,80.49,46300.0,56.6159,56.665,56.4403,56.5176,46300.0
2011-10-13 11:30:00,80.49,80.91,80.47,80.81,70800.0,56.5176,56.8125,56.5035,56.7423,70800.0
2011-10-13 11:35:00,80.81,80.96,80.8,80.93,48700.0,56.7423,56.8476,56.7352,56.8265,48700.0
2011-10-13 11:40:00,80.96,81.07,80.78,80.99,53300.0,56.8476,56.9248,56.7212,56.8687,53300.0
2011-10-13 11:45:00,81.02,81.27,80.98,81.1,79300.0,56.8897,57.0653,56.8616,56.9459,79300.0
2011-10-13 11:50:00,81.07,81.22,80.98,81.05,59700.0,56.9248,57.0302,56.8616,56.9108,59700.0
2011-10-13 11:55:00,81.06,81.2,81.0,81.06,35300.0,56.9178,57.0161,56.8757,56.9178,35300.0
2011-10-13 12:00:00,81.05,81.4,81.05,81.38,64100.0,56.9108,57.1565,56.9108,57.1425,64100.0
2011-10-13 12:05:00,81.38,81.42,81.24,81.27,97300.0,57.1425,57.1706,57.0442,57.0653,97300.0
2011-10-13 12:10:00,81.27,81.32,80.95,81.05,48300.0,57.0653,57.1004,56.8406,56.9108,48300.0
2011-10-13 12:15:00,81.07,81.12,80.95,81.01,34500.0,56.9248,56.9599,56.8406,56.8827,34500.0
2011-10-13 12:20:00,81.01,81.14,80.97,81.09,28600.0,56.8827,56.974,56.8546,56.9389,28600.0
2011-10-13 12:25:00,81.06,81.06,80.77,80.8,53000.0,56.9178,56.9178,56.7142,56.7352,53000.0
2011-10-13 12:30:00,80.78,80.89,80.66,80.72,71700.0,56.7212,56.7984,56.6369,56.6791,71700.0
2011-10-13 12:35:00,80.72,80.75,80.62,80.69,52800.0,56.6791,56.7001,56.6089,56.658,52800.0
2011-10-13 12:40:00,80.69,80.75,80.6,80.62,58300.0,56.658,56.7001,56.5948,56.6089,58300.0
2011-10-13 12:45:00,80.61,80.97,80.59,80.82,96600.0,56.6018,56.8546,56.5878,56.7493,96600.0
2011-10-13 12:50:00,80.82,80.99,80.78,80.91,44400.0,56.7493,56.8687,56.7212,56.8125,44400.0
2011-10-13 12:55:00,80.91,81.12,80.91,81.07,35300.0,56.8125,56.9599,56.8125,56.9248,35300.0
2011-10-13 13:00:00,81.06,81.06,80.86,80.94,24400.0,56.9178,56.9178,56.7774,56.8335,24400.0
2011-10-13 13:05:00,80.95,81.2,80.8,81.12,66400.0,56.8406,57.0161,56.7352,56.9599,66400.0
2011-10-13 13:10:00,81.11,81.39,81.11,81.36,61600.0,56.9529,57.1495,56.9529,57.1285,61600.0
2011-10-13 13:15:00,81.33,81.37,81.17,81.17,33800.0,57.1074,57.1355,56.995,56.995,33800.0
2011-10-13 13:20:00,81.19,81.22,81.07,81.17,36400.0,57.0091,57.0302,56.9248,56.995,36400.0
2011-10-13 13:25:00,81.17,81.6,81.15,81.54,120000.0,56.995,57.297,56.981,57.2548,120000.0
2011-10-13 13:30:00,81.52,81.64,81.47,81.56,54700.0,57.2408,57.3251,57.2057,57.2689,54700.0
2011-10-13 13:35:00,81.55,81.63,81.44,81.53,50900.0,57.2619,57.318,57.1846,57.2478,50900.0
2011-10-13 13:40:00,81.54,81.58,81.44,81.58,65900.0,57.2548,57.2829,57.1846,57.2829,65900.0
2011-10-13 13:45:00,81.55,81.74,81.53,81.59,111300.0,57.2619,57.3953,57.2478,57.29,111300.0
2011-10-13 13:50:00,81.59,81.59,81.16,81.25,244000.0,57.29,57.29,56.988,57.0512,244000.0
2011-10-13 13:55:00,81.25,81.37,80.88,80.95,164700.0,57.0512,57.1355,56.7914,56.8406,164700.0
2011-10-13 14:00:00,80.95,81.12,80.87,81.07,158700.0,56.8406,56.9599,56.7844,56.9248,158700.0
2011-10-13 14:05:00,81.07,81.23,80.99,81.2,97700.0,56.9248,57.0372,56.8687,57.0161,97700.0
2011-10-13 14:10:00,81.19,81.19,81.0,81.09,77400.0,57.0091,57.0091,56.8757,56.9389,77400.0
2011-10-13 14:15:00,81.06,81.22,81.0,81.14,50600.0,56.9178,57.0302,56.8757,56.974,50600.0
2011-10-13 14:20:00,81.15,81.25,80.9,80.94,62900.0,56.981,57.0512,56.8055,56.8335,62900.0
2011-10-13 14:25:00,80.94,80.95,80.62,80.81,146800.0,56.8335,56.8406,56.6089,56.7423,146800.0
2011-10-13 14:30:00,80.81,80.96,80.73,80.88,85400.0,56.7423,56.8476,56.6861,56.7914,85400.0
2011-10-13 14:35:00,80.9,81.09,80.87,80.98,71300.0,56.8055,56.9389,56.7844,56.8616,71300.0
2011-10-13 14:40:00,80.98,81.18,80.88,81.13,47800.0,56.8616,57.0021,56.7914,56.967,47800.0
2011-10-13 14:45:00,81.13,81.7,81.06,81.59,131600.0,56.967,57.3672,56.9178,57.29,131600.0
2011-10-13 14:50:00,81.63,81.63,81.42,81.59,86800.0,57.318,57.318,57.1706,57.29,86800.0
2011-10-13 14:55:00,81.59,81.59,81.38,81.39,50700.0,57.29,57.29,57.1425,57.1495,50700.0
2011-10-13 15:00:00,81.4,81.69,81.29,81.69,92300.0,57.1565,57.3602,57.0793,57.3602,92300.0
2011-10-13 15:05:00,81.7,81.84,81.62,81.72,69100.0,57.3672,57.4655,57.311,57.3812,69100.0
2011-10-13 15:10:00,81.73,81.76,81.5,81.59,94800.0,57.3883,57.4093,57.2268,57.29,94800.0
2011-10-13 15:15:00,81.6,81.79,81.56,81.66,74600.0,57.297,57.4304,57.2689,57.3391,74600.0
2011-10-13 15:20:00,81.66,81.67,81.2,81.2,101300.0,57.3391,57.3461,57.0161,57.0161,101300.0
2011-10-13 15:25:00,81.2,81.28,81.08,81.1,109200.0,57.0161,57.0723,56.9318,56.9459,109200.0
2011-10-13 15:30:00,81.12,81.28,80.88,81.03,130000.0,56.9599,57.0723,56.7914,56.8967,130000.0
2011-10-13 15:35:00,81.03,81.2,80.88,81.03,132800.0,56.8967,57.0161,56.7914,56.8967,132800.0
2011-10-13 15:40:00,81.03,81.32,81.01,81.16,105900.0,56.8967,57.1004,56.8827,56.988,105900.0
2011-10-13 15:45:00,81.14,81.33,80.9,81.2,199300.0,56.974,57.1074,56.8055,57.0161,199300.0
2011-10-13 15:50:00,81.21,81.51,81.19,81.44,197100.0,57.0231,57.2338,57.0091,57.1846,197100.0
2011-10-13 15:55:00,81.44,81.61,81.38,81.42,226900.0,57.1846,57.304,57.1425,57.1706,226900.0
2011-10-14 09:30:00,82.9,83.2,82.77,83.13,268600.0,58.2098,58.4204,58.1185,58.3713,268600.0
2011-10-14 09:35:00,83.11,83.2,82.9,82.91,137300.0,58.3573,58.4204,58.2098,58.2168,137300.0
2011-10-14 09:40:00,82.92,82.99,82.4,82.72,123400.0,58.2238,58.273,57.8587,58.0834,123400.0
2011-10-14 09:45:00,82.68,82.9,82.63,82.72,99400.0,58.0553,58.2098,58.0202,58.0834,99400.0
2011-10-14 09:50:00,82.73,83.07,82.68,82.78,103600.0,58.0904,58.3292,58.0553,58.1255,103600.0
2011-10-14 09:55:00,82.79,82.99,82.76,82.8,111600.0,58.1326,58.273,58.1115,58.1396,111600.0
2011-10-14 10:00:00,82.8,82.94,82.7,82.9,158300.0,58.1396,58.2379,58.0694,58.2098,158300.0
2011-10-14 10:05:00,82.93,83.18,82.86,83.01,164000.0,58.2309,58.4064,58.1817,58.287,164000.0
2011-10-14 10:10:00,83.02,83.08,82.75,82.92,96400.0,58.2941,58.3362,58.1045,58.2238,96400.0
2011-10-14 10:15:00,82.94,82.95,82.6,82.7,110300.0,58.2379,58.2449,57.9991,58.0694,110300.0
2011-10-14 10:20:00,82.71,83.23,82.65,83.23,112600.0,58.0764,58.4415,58.0343,58.4415,112600.0
2011-10-14 10:25:00,83.23,83.25,82.65,82.65,76400.0,58.4415,58.4556,58.0343,58.0343,76400.0
2011-10-14 10:30:00,82.65,82.72,82.45,82.69,149200.0,58.0343,58.0834,57.8938,58.0623,149200.0
2011-10-14 10:35:00,82.7,82.91,82.6,82.75,114100.0,58.0694,58.2168,57.9991,58.1045,114100.0
2011-10-14 10:40:00,82.75,82.99,82.75,82.98,100000.0,58.1045,58.273,58.1045,58.266,100000.0
2011-10-14 10:45:00,82.97,83.1,82.92,83.0,105900.0,58.2589,58.3502,58.2238,58.28,105900.0
2011-10-14 10:50:00,83.0,83.15,82.77,82.84,104700.0,58.28,58.3853,58.1185,58.1677,104700.0
2011-10-14 10:55:00,82.86,83.04,82.8,83.04,60900.0,58.1817,58.3081,58.1396,58.3081,60900.0
2011-10-14 11:00:00,83.04,83.1,83.0,83.07,84500.0,58.3081,58.3502,58.28,58.3292,84500.0
2011-10-14 11:05:00,83.08,83.08,82.75,82.87,69200.0,58.3362,58.3362,58.1045,58.1887,69200.0
2011-10-14 11:10:00,82.9,82.98,82.75,82.81,97000.0,58.2098,58.266,58.1045,58.1466,97000.0
2011-10-14 11:15:00,82.81,83.09,82.77,83.04,52500.0,58.1466,58.3432,58.1185,58.3081,52500.0
2011-10-14 11:20:00,83.04,83.08,82.57,82.57,100100.0,58.3081,58.3362,57.9781,57.9781,100100.0
2011-10-14 11:25:00,82.56,82.58,82.39,82.53,105900.0,57.9711,57.9851,57.8517,57.95,105900.0
2011-10-14 11:30:00,82.49,82.75,82.46,82.69,93800.0,57.9219,58.1045,57.9008,58.0623,93800.0
2011-10-14 11:35:00,82.68,82.8,82.64,82.66,56700.0,58.0553,58.1396,58.0272,58.0413,56700.0
2011-10-14 11:40:00,82.66,82.75,82.58,82.64,46800.0,58.0413,58.1045,57.9851,58.0272,46800.0
2011-10-14 11:45:00,82.65,82.85,82.62,82.72,71000.0,58.0343,58.1747,58.0132,58.0834,71000.0
2011-10-14 11:50:00,82.71,82.9,82.71,82.87,34400.0,58.0764,58.2098,58.0764,58.1887,34400.0
2011-10-14 11:55:00,82.88,82.95,82.8,82.81,35600.0,58.1958,58.2449,58.1396,58.1466,35600.0
2011-10-14 12:00:00,82.8,82.81,82.64,82.75,57000.0,58.1396,58.1466,58.0272,58.1045,57000.0
2011-10-14 12:05:00,82.75,82.75,82.6,82.7,45900.0,58.1045,58.1045,57.9991,58.0694,45900.0
2011-10-14 12:10:00,82.73,82.77,82.51,82.56,54400.0,58.0904,58.1185,57.9359,57.9711,54400.0
2011-10-14 12:15:00,82.57,82.66,82.52,82.57,40500.0,57.9781,58.0413,57.943,57.9781,40500.0
2011-10-14 12:20:00,82.56,82.71,82.52,82.69,33600.0,57.9711,58.0764,57.943,58.0623,33600.0
2011-10-14 12:25:00,82.7,82.8,82.6,82.74,46300.0,58.0694,58.1396,57.9991,58.0974,46300.0
2011-10-14 12:30:00,82.74,82.88,82.68,82.85,36500.0,58.0974,58.1958,58.0553,58.1747,36500.0
2011-10-14 12:35:00,82.86,83.04,82.85,82.99,83800.0,58.1817,58.3081,58.1747,58.273,83800.0
2011-10-14 12:40:00,83.0,83.05,82.97,82.99,54500.0,58.28,58.3151,58.2589,58.273,54500.0
2011-10-14 12:45:00,82.99,83.1,82.96,83.03,46700.0,58.273,58.3502,58.2519,58.3011,46700.0
2011-10-14 12:50:00,82.99,83.1,82.96,83.06,47700.0,58.273,58.3502,58.2519,58.3221,47700.0
2011-10-14 12:55:00,83.08,83.1,83.0,83.03,42900.0,58.3362,58.3502,58.28,58.3011,42900.0
2011-10-14 13:00:00,83.02,83.15,83.0,83.14,63900.0,58.2941,58.3853,58.28,58.3783,63900.0
2011-10-14 13:05:00,83.14,83.25,83.1,83.21,82300.0,58.3783,58.4556,58.3502,58.4275,82300.0
2011-10-14 13:10:00,83.21,83.23,83.14,83.16,63800.0,58.4275,58.4415,58.3783,58.3924,63800.0
2011-10-14 13:15:00,83.19,83.37,83.16,83.29,73900.0,58.4134,58.5398,58.3924,58.4836,73900.0
2011-10-14 13:20:00,83.28,83.47,83.27,83.31,78900.0,58.4766,58.61,58.4696,58.4977,78900.0
2011-10-14 13:25:00,83.33,83.37,83.23,83.25,41500.0,58.5117,58.5398,58.4415,58.4556,41500.0
2011-10-14 13:30:00,83.26,83.37,83.18,83.33,56800.0,58.4626,58.5398,58.4064,58.5117,56800.0
2011-10-14 13:35:00,83.32,83.39,83.26,83.28,31400.0,58.5047,58.5539,58.4626,58.4766,31400.0
2011-10-14 13:40:00,83.28,83.39,83.27,83.39,52600.0,58.4766,58.5539,58.4696,58.5539,52600.0
2011-10-14 13:45:00,83.38,83.5,83.37,83.48,65600.0,58.5468,58.6311,58.5398,58.6171,65600.0
2011-10-14 13:50:00,83.47,83.59,83.42,83.56,62600.0,58.61,58.6943,58.5749,58.6732,62600.0
2011-10-14 13:55:00,83.58,83.7,83.56,83.7,84700.0,58.6873,58.7715,58.6732,58.7715,84700.0
2011-10-14 14:00:00,83.67,83.71,83.53,83.55,70800.0,58.7505,58.7786,58.6522,58.6662,70800.0
2011-10-14 14:05:00,83.55,83.56,83.4,83.46,71900.0,58.6662,58.6732,58.5609,58.603,71900.0
2011-10-14 14:10:00,83.46,83.49,83.38,83.39,51700.0,58.603,58.6241,58.5468,58.5539,51700.0
2011-10-14 14:15:00,83.37,83.44,83.35,83.4,38300.0,58.5398,58.589,58.5258,58.5609,38300.0
2011-10-14 14:20:00,83.4,83.43,83.28,83.34,49400.0,58.5609,58.5819,58.4766,58.5188,49400.0
2011-10-14 14:25:00,83.33,83.36,83.24,83.33,39400.0,58.5117,58.5328,58.4485,58.5117,39400.0
2011-10-14 14:30:00,83.32,83.34,83.14,83.16,68500.0,58.5047,58.5188,58.3783,58.3924,68500.0
2011-10-14 14:35:00,83.16,83.34,83.15,83.29,38100.0,58.3924,58.5188,58.3853,58.4836,38100.0
2011-10-14 14:40:00,83.28,83.41,83.23,83.38,25500.0,58.4766,58.5679,58.4415,58.5468,25500.0
2011-10-14 14:45:00,83.37,83.45,83.31,83.37,29900.0,58.5398,58.596,58.4977,58.5398,29900.0
2011-10-14 14:50:00,83.39,83.61,83.35,83.5,70100.0,58.5539,58.7083,58.5258,58.6311,70100.0
2011-10-14 14:55:00,83.5,83.7,83.44,83.68,94000.0,58.6311,58.7715,58.589,58.7575,94000.0
2011-10-14 15:00:00,83.68,83.69,83.58,83.58,72700.0,58.7575,58.7645,58.6873,58.6873,72700.0
2011-10-14 15:05:00,83.58,83.7,83.51,83.51,64500.0,58.6873,58.7715,58.6381,58.6381,64500.0
2011-10-14 15:10:00,83.5,83.53,83.39,83.48,57400.0,58.6311,58.6522,58.5539,58.6171,57400.0
2011-10-14 15:15:00,83.47,83.75,83.46,83.75,87200.0,58.61,58.8066,58.603,58.8066,87200.0
2011-10-14 15:20:00,83.74,83.93,83.72,83.93,147500.0,58.7996,58.933,58.7856,58.933,147500.0
2011-10-14 15:25:00,83.93,84.0,83.9,83.95,152200.0,58.933,58.9822,58.912,58.9471,152200.0
2011-10-14 15:30:00,83.94,84.23,83.87,84.18,245000.0,58.9401,59.1437,58.8909,59.1086,245000.0
2011-10-14 15:35:00,84.19,84.19,83.79,83.8,107600.0,59.1156,59.1156,58.8347,58.8417,107600.0
2011-10-14 15:40:00,83.8,83.96,83.73,83.85,134100.0,58.8417,58.9541,58.7926,58.8769,134100.0
2011-10-14 15:45:00,83.85,83.91,83.56,83.66,156400.0,58.8769,58.919,58.6732,58.7434,156400.0
2011-10-14 15:50:00,83.68,83.81,83.55,83.78,160500.0,58.7575,58.8488,58.6662,58.8277,160500.0
2011-10-14 15:55:00,83.8,84.15,83.77,84.14,410000.0,58.8417,59.0875,58.8207,59.0805,410000.0
2011-10-17 09:30:00,84.92,85.38,84.36,84.57,482400.0,59.6282,59.9512,59.235,59.3824,482400.0
2011-10-17 09:35:00,84.55,84.95,84.3,84.56,271600.0,59.3684,59.6492,59.1928,59.3754,271600.0
2011-10-17 09:40:00,84.59,84.96,84.2,84.85,368300.0,59.3965,59.6563,59.1226,59.579,368300.0
2011-10-17 09:45:00,84.83,84.95,84.43,84.68,280100.0,59.565,59.6492,59.2841,59.4597,280100.0
2011-10-17 09:50:00,84.64,84.78,84.01,84.21,177100.0,59.4316,59.5299,58.9892,59.1296,177100.0
2011-10-17 09:55:00,84.16,84.16,83.85,83.91,263700.0,59.0945,59.0945,58.8769,58.919,263700.0
2011-10-17 10:00:00,83.89,84.07,83.66,83.79,216100.0,58.9049,59.0313,58.7434,58.8347,216100.0
2011-10-17 10:05:00,83.78,83.9,83.6,83.78,157700.0,58.8277,58.912,58.7013,58.8277,157700.0
2011-10-17 10:10:00,83.79,83.95,83.7,83.7,105000.0,58.8347,58.9471,58.7715,58.7715,105000.0
2011-10-17 10:15:00,83.69,83.9,83.46,83.86,248700.0,58.7645,58.912,58.603,58.8839,248700.0
2011-10-17 10:20:00,83.87,83.88,83.46,83.54,167600.0,58.8909,58.8979,58.603,58.6592,167600.0
2011-10-17 10:25:00,83.56,83.6,83.33,83.39,162000.0,58.6732,58.7013,58.5117,58.5539,162000.0
2011-10-17 10:30:00,83.35,83.81,83.34,83.56,151600.0,58.5258,58.8488,58.5188,58.6732,151600.0
2011-10-17 10:35:00,83.55,83.66,83.4,83.48,127100.0,58.6662,58.7434,58.5609,58.6171,127100.0
2011-10-17 10:40:00,83.47,83.67,83.35,83.37,159000.0,58.61,58.7505,58.5258,58.5398,159000.0
2011-10-17 10:45:00,83.35,83.52,83.28,83.3,91200.0,58.5258,58.6451,58.4766,58.4907,91200.0
2011-10-17 10:50:00,83.28,83.49,83.25,83.43,173100.0,58.4766,58.6241,58.4556,58.5819,173100.0
2011-10-17 10:55:00,83.46,83.57,83.38,83.45,120900.0,58.603,58.6802,58.5468,58.596,120900.0
2011-10-17 11:00:00,83.43,83.44,83.28,83.32,92700.0,58.5819,58.589,58.4766,58.5047,92700.0
2011-10-17 11:05:00,83.31,83.4,83.16,83.26,83100.0,58.4977,58.5609,58.3924,58.4626,83100.0
2011-10-17 11:10:00,83.23,83.31,83.16,83.27,90300.0,58.4415,58.4977,58.3924,58.4696,90300.0
2011-10-17 11:15:00,83.23,83.28,83.15,83.15,47000.0,58.4415,58.4766,58.3853,58.3853,47000.0
2011-10-17 11:20:00,83.18,83.56,83.15,83.45,83600.0,58.4064,58.6732,58.3853,58.596,83600.0
2011-10-17 11:25:00,83.48,83.48,83.34,83.38,45600.0,58.6171,58.6171,58.5188,58.5468,45600.0
2011-10-17 11:30:00,83.42,83.45,83.26,83.37,37200.0,58.5749,58.596,58.4626,58.5398,37200.0
2011-10-17 11:35:00,83.38,83.38,83.17,83.27,49300.0,58.5468,58.5468,58.3994,58.4696,49300.0
2011-10-17 11:40:00,83.26,83.34,83.1,83.14,71300.0,58.4626,58.5188,58.3502,58.3783,71300.0
2011-10-17 11:45:00,83.14,83.14,82.82,82.87,155400.0,58.3783,58.3783,58.1536,58.1887,155400.0
2011-10-17 11:50:00,82.89,83.08,82.83,82.9,60900.0,58.2028,58.3362,58.1606,58.2098,60900.0
2011-10-17 11:55:00,82.9,82.96,82.68,82.76,62500.0,58.2098,58.2519,58.0553,58.1115,62500.0
2011-10-17 12:00:00,82.79,82.88,82.69,82.76,50300.0,58.1326,58.1958,58.0623,58.1115,50300.0
2011-10-17 12:05:00,82.74,82.83,82.65,82.66,68500.0,58.0974,58.1606,58.0343,58.0413,68500.0
2011-10-17 12:10:00,82.66,82.67,82.5,82.52,93300.0,58.0413,58.0483,57.9289,57.943,93300.0
2011-10-17 12:15:00,82.52,82.59,82.5,82.55,80000.0,57.943,57.9921,57.9289,57.964,80000.0
2011-10-17 12:20:00,82.56,82.6,82.38,82.39,85500.0,57.9711,57.9991,57.8447,57.8517,85500.0
2011-10-17 12:25:00,82.42,82.6,82.4,82.55,40300.0,57.8728,57.9991,57.8587,57.964,40300.0
2011-10-17 12:30:00,82.55,82.66,82.46,82.61,50900.0,57.964,58.0413,57.9008,58.0062,50900.0
2011-10-17 12:35:00,82.61,82.68,82.46,82.52,45300.0,58.0062,58.0553,57.9008,57.943,45300.0
2011-10-17 12:40:00,82.5,82.6,82.4,82.59,37100.0,57.9289,57.9991,57.8587,57.9921,37100.0
2011-10-17 12:45:00,82.57,82.58,82.32,82.38,65300.0,57.9781,57.9851,57.8025,57.8447,65300.0
2011-10-17 12:50:00,82.38,82.52,82.22,82.24,73900.0,57.8447,57.943,57.7323,57.7464,73900.0
2011-10-17 12:55:00,82.22,82.4,82.16,82.16,84100.0,57.7323,57.8587,57.6902,57.6902,84100.0
2011-10-17 13:00:00,82.17,82.19,82.01,82.09,115800.0,57.6972,57.7113,57.5849,57.641,115800.0
2011-10-17 13:05:00,82.11,82.26,82.03,82.18,63400.0,57.6551,57.7604,57.5989,57.7042,63400.0
2011-10-17 13:10:00,82.17,82.33,82.16,82.29,42900.0,57.6972,57.8096,57.6902,57.7815,42900.0
2011-10-17 13:15:00,82.28,82.32,82.08,82.32,63900.0,57.7745,57.8025,57.634,57.8025,63900.0
2011-10-17 13:20:00,82.32,82.34,82.24,82.32,72100.0,57.8025,57.8166,57.7464,57.8025,72100.0
2011-10-17 13:25:00,82.32,82.33,82.15,82.16,74200.0,57.8025,57.8096,57.6832,57.6902,74200.0
2011-10-17 13:30:00,82.14,82.17,82.02,82.07,56900.0,57.6761,57.6972,57.5919,57.627,56900.0
2011-10-17 13:35:00,82.05,82.06,81.74,81.87,200000.0,57.613,57.62,57.3953,57.4866,200000.0
2011-10-17 13:40:00,81.87,82.1,81.85,81.98,158400.0,57.4866,57.6481,57.4725,57.5638,158400.0
2011-10-17 13:45:00,81.97,82.01,81.83,81.87,47500.0,57.5568,57.5849,57.4585,57.4866,47500.0
2011-10-17 13:50:00,81.85,82.03,81.84,81.86,34700.0,57.4725,57.5989,57.4655,57.4795,34700.0
2011-10-17 13:55:00,81.87,82.04,81.81,81.99,46700.0,57.4866,57.6059,57.4444,57.5708,46700.0
2011-10-17 14:00:00,81.95,82.07,81.88,81.93,49300.0,57.5427,57.627,57.4936,57.5287,49300.0
2011-10-17 14:05:00,81.93,81.94,81.75,81.8,75800.0,57.5287,57.5357,57.4023,57.4374,75800.0
2011-10-17 14:10:00,81.79,82.0,81.77,81.95,51600.0,57.4304,57.5778,57.4163,57.5427,51600.0
2011-10-17 14:15:00,81.97,81.97,81.77,81.95,62500.0,57.5568,57.5568,57.4163,57.5427,62500.0
2011-10-17 14:20:00,81.95,82.0,81.77,81.8,55200.0,57.5427,57.5778,57.4163,57.4374,55200.0
2011-10-17 14:25:00,81.8,82.0,81.78,81.93,53800.0,57.4374,57.5778,57.4234,57.5287,53800.0
2011-10-17 14:30:00,81.93,81.94,81.75,81.82,80300.0,57.5287,57.5357,57.4023,57.4515,80300.0
2011-10-17 14:35:00,81.8,81.86,81.65,81.73,108700.0,57.4374,57.4795,57.3321,57.3883,108700.0
2011-10-17 14:40:00,81.73,81.8,81.63,81.68,123200.0,57.3883,57.4374,57.318,57.3531,123200.0
2011-10-17 14:45:00,81.69,81.7,81.5,81.69,66800.0,57.3602,57.3672,57.2268,57.3602,66800.0
2011-10-17 14:50:00,81.67,81.75,81.52,81.73,75700.0,57.3461,57.4023,57.2408,57.3883,75700.0
2011-10-17 14:55:00,81.75,81.92,81.63,81.91,123100.0,57.4023,57.5217,57.318,57.5146,123100.0
2011-10-17 15:00:00,81.9,82.08,81.84,82.07,145800.0,57.5076,57.634,57.4655,57.627,145800.0
2011-10-17 15:05:00,82.04,82.08,81.68,81.7,161000.0,57.6059,57.634,57.3531,57.3672,161000.0
2011-10-17 15:10:00,81.69,82.01,81.63,81.84,143400.0,57.3602,57.5849,57.318,57.4655,143400.0
2011-10-17 15:15:00,81.82,82.0,81.76,81.85,80000.0,57.4515,57.5778,57.4093,57.4725,80000.0
2011-10-17 15:20:00,81.82,81.9,81.74,81.84,104200.0,57.4515,57.5076,57.3953,57.4655,104200.0
2011-10-17 15:25:00,81.85,81.85,81.66,81.8,140500.0,57.4725,57.4725,57.3391,57.4374,140500.0
2011-10-17 15:30:00,81.8,81.97,81.59,81.64,159900.0,57.4374,57.5568,57.29,57.3251,159900.0
2011-10-17 15:35:00,81.63,81.78,81.43,81.49,210600.0,57.318,57.4234,57.1776,57.2197,210600.0
2011-10-17 15:40:00,81.49,82.09,81.44,82.03,231000.0,57.2197,57.641,57.1846,57.5989,231000.0
2011-10-17 15:45:00,82.04,82.07,81.57,81.78,257100.0,57.6059,57.627,57.2759,57.4234,257100.0
2011-10-17 15:50:00,81.78,81.87,81.45,81.52,255300.0,57.4234,57.4866,57.1917,57.2408,255300.0
2011-10-17 15:55:00,81.52,81.58,81.33,81.55,338500.0,57.2408,57.2829,57.1074,57.2619,338500.0
2011-10-18 09:30:00,81.45,82.2,81.45,81.95,189800.0,57.1917,57.7183,57.1917,57.5427,189800.0
2011-10-18 09:35:00,81.95,82.59,81.85,82.46,159900.0,57.5427,57.9921,57.4725,57.9008,159900.0
2011-10-18 09:40:00,82.49,82.55,81.93,82.07,160400.0,57.9219,57.964,57.5287,57.627,160400.0
2011-10-18 09:45:00,82.1,82.14,81.45,81.53,106500.0,57.6481,57.6761,57.1917,57.2478,106500.0
2011-10-18 09:50:00,81.51,81.58,81.14,81.35,208000.0,57.2338,57.2829,56.974,57.1214,208000.0
2011-10-18 09:55:00,81.36,81.36,80.76,81.15,211100.0,57.1285,57.1285,56.7072,56.981,211100.0
2011-10-18 10:00:00,81.14,81.3,80.85,80.89,155700.0,56.974,57.0863,56.7703,56.7984,155700.0
2011-10-18 10:05:00,80.87,81.56,80.84,81.47,200800.0,56.7844,57.2689,56.7633,57.2057,200800.0
2011-10-18 10:10:00,81.48,81.85,81.43,81.7,170600.0,57.2127,57.4725,57.1776,57.3672,170600.0
2011-10-18 10:15:00,81.72,81.8,81.47,81.54,231600.0,57.3812,57.4374,57.2057,57.2548,231600.0
2011-10-18 10:20:00,81.55,82.23,81.52,82.17,249500.0,57.2619,57.7393,57.2408,57.6972,249500.0
2011-10-18 10:25:00,82.15,82.73,82.05,82.71,275200.0,57.6832,58.0904,57.613,58.0764,275200.0
2011-10-18 10:30:00,82.72,82.9,82.6,82.89,185700.0,58.0834,58.2098,57.9991,58.2028,185700.0
2011-10-18 10:35:00,82.91,83.0,82.77,82.87,193100.0,58.2168,58.28,58.1185,58.1887,193100.0
2011-10-18 10:40:00,82.89,83.36,82.88,83.29,229900.0,58.2028,58.5328,58.1958,58.4836,229900.0
2011-10-18 10:45:00,83.29,83.65,83.23,83.56,234800.0,58.4836,58.7364,58.4415,58.6732,234800.0
2011-10-18 10:50:00,83.57,83.81,83.33,83.41,246100.0,58.6802,58.8488,58.5117,58.5679,246100.0
2011-10-18 10:55:00,83.43,83.55,83.32,83.37,137700.0,58.5819,58.6662,58.5047,58.5398,137700.0
2011-10-18 11:00:00,83.37,83.37,83.1,83.27,131000.0,58.5398,58.5398,58.3502,58.4696,131000.0
2011-10-18 11:05:00,83.25,83.72,83.13,83.69,173400.0,58.4556,58.7856,58.3713,58.7645,173400.0
2011-10-18 11:10:00,83.64,83.77,83.5,83.69,142200.0,58.7294,58.8207,58.6311,58.7645,142200.0
2011-10-18 11:15:00,83.69,83.8,83.5,83.79,135500.0,58.7645,58.8417,58.6311,58.8347,135500.0
2011-10-18 11:20:00,83.79,83.92,83.52,83.59,204700.0,58.8347,58.926,58.6451,58.6943,204700.0
2011-10-18 11:25:00,83.59,83.6,83.27,83.39,110500.0,58.6943,58.7013,58.4696,58.5539,110500.0
2011-10-18 11:30:00,83.38,84.09,83.38,84.03,265600.0,58.5468,59.0454,58.5468,59.0032,265600.0
2011-10-18 11:35:00,84.03,84.51,84.02,84.49,232200.0,59.0032,59.3403,58.9962,59.3262,232200.0
2011-10-18 11:40:00,84.5,84.97,84.34,84.83,390900.0,59.3333,59.6633,59.2209,59.565,390900.0
2011-10-18 11:45:00,84.85,84.88,84.43,84.66,176500.0,59.579,59.6001,59.2841,59.4456,176500.0
2011-10-18 11:50:00,84.66,84.68,84.41,84.47,174500.0,59.4456,59.4597,59.2701,59.3122,174500.0
2011-10-18 11:55:00,84.47,84.58,84.32,84.36,133400.0,59.3122,59.3894,59.2069,59.235,133400.0
2011-10-18 12:00:00,84.36,84.48,84.3,84.45,90100.0,59.235,59.3192,59.1928,59.2982,90100.0
2011-10-18 12:05:00,84.45,84.55,84.32,84.34,85800.0,59.2982,59.3684,59.2069,59.2209,85800.0
2011-10-18 12:10:00,84.36,84.39,84.14,84.2,74400.0,59.235,59.256,59.0805,59.1226,74400.0
2011-10-18 12:15:00,84.17,84.28,84.09,84.11,53500.0,59.1016,59.1788,59.0454,59.0594,53500.0
2011-10-18 12:20:00,84.13,84.3,84.11,84.14,48600.0,59.0735,59.1928,59.0594,59.0805,48600.0
2011-10-18 12:25:00,84.12,84.18,83.97,84.06,74200.0,59.0664,59.1086,58.9611,59.0243,74200.0
2011-10-18 12:30:00,84.08,84.13,83.86,83.9,56300.0,59.0384,59.0735,58.8839,58.912,56300.0
2011-10-18 12:35:00,83.92,84.32,83.88,84.28,95000.0,58.926,59.2069,58.8979,59.1788,95000.0
2011-10-18 12:40:00,84.28,84.41,84.27,84.32,63700.0,59.1788,59.2701,59.1718,59.2069,63700.0
2011-10-18 12:45:00,84.29,84.49,84.29,84.42,41800.0,59.1858,59.3262,59.1858,59.2771,41800.0
2011-10-18 12:50:00,84.4,84.44,84.29,84.4,46700.0,59.263,59.2911,59.1858,59.263,46700.0
2011-10-18 12:55:00,84.38,84.47,84.35,84.42,49500.0,59.249,59.3122,59.2279,59.2771,49500.0
2011-10-18 13:00:00,84.44,84.5,84.38,84.44,39200.0,59.2911,59.3333,59.249,59.2911,39200.0
2011-10-18 13:05:00,84.43,84.5,84.33,84.34,71500.0,59.2841,59.3333,59.2139,59.2209,71500.0
2011-10-18 13:10:00,84.33,84.34,84.11,84.16,63800.0,59.2139,59.2209,59.0594,59.0945,63800.0
2011-10-18 13:15:00,84.13,84.18,84.03,84.08,54100.0,59.0735,59.1086,59.0032,59.0384,54100.0
2011-10-18 13:20:00,84.09,84.11,83.89,83.91,53400.0,59.0454,59.0594,58.9049,58.919,53400.0
2011-10-18 13:25:00,83.93,84.21,83.82,84.17,56900.0,58.933,59.1296,58.8558,59.1016,56900.0
2011-10-18 13:30:00,84.18,84.21,84.02,84.04,35500.0,59.1086,59.1296,58.9962,59.0103,35500.0
2011-10-18 13:35:00,84.05,84.29,84.04,84.26,46100.0,59.0173,59.1858,59.0103,59.1647,46100.0
2011-10-18 13:40:00,84.27,84.27,83.94,84.02,157000.0,59.1718,59.1718,58.9401,58.9962,157000.0
2011-10-18 13:45:00,84.02,84.12,83.82,84.08,49900.0,58.9962,59.0664,58.8558,59.0384,49900.0
2011-10-18 13:50:00,84.07,84.45,84.07,84.29,103400.0,59.0313,59.2982,59.0313,59.1858,103400.0
2011-10-18 13:55:00,84.29,84.38,84.19,84.35,70600.0,59.1858,59.249,59.1156,59.2279,70600.0
2011-10-18 14:00:00,84.37,84.41,84.22,84.31,82400.0,59.242,59.2701,59.1367,59.1999,82400.0
2011-10-18 14:05:00,84.33,84.45,84.21,84.28,72400.0,59.2139,59.2982,59.1296,59.1788,72400.0
2011-10-18 14:10:00,84.27,84.43,84.26,84.37,72200.0,59.1718,59.2841,59.1647,59.242,72200.0
2011-10-18 14:15:00,84.36,84.38,84.06,84.12,114300.0,59.235,59.249,59.0243,59.0664,114300.0
2011-10-18 14:20:00,84.15,84.34,84.15,84.32,43900.0,59.0875,59.2209,59.0875,59.2069,43900.0
2011-10-18 14:25:00,84.34,84.39,84.13,84.18,73800.0,59.2209,59.256,59.0735,59.1086,73800.0
2011-10-18 14:30:00,84.19,84.44,84.19,84.41,44200.0,59.1156,59.2911,59.1156,59.2701,44200.0
2011-10-18 14:35:00,84.42,84.42,83.94,83.94,99200.0,59.2771,59.2771,58.9401,58.9401,99200.0
2011-10-18 14:40:00,83.94,84.11,83.84,83.97,78100.0,58.9401,59.0594,58.8698,58.9611,78100.0
2011-10-18 14:45:00,83.97,84.2,83.95,84.07,60300.0,58.9611,59.1226,58.9471,59.0313,60300.0
2011-10-18 14:50:00,84.06,84.23,83.98,83.99,92200.0,59.0243,59.1437,58.9681,58.9752,92200.0
2011-10-18 14:55:00,83.99,84.17,83.92,84.04,115800.0,58.9752,59.1016,58.926,59.0103,115800.0
2011-10-18 15:00:00,84.05,84.76,84.05,84.65,188000.0,59.0173,59.5158,59.0173,59.4386,188000.0
2011-10-18 15:05:00,84.64,85.0,84.63,84.92,246700.0,59.4316,59.6844,59.4245,59.6282,246700.0
2011-10-18 15:10:00,84.91,85.49,84.89,85.11,478800.0,59.6212,60.0284,59.6071,59.7616,478800.0
2011-10-18 15:15:00,85.13,85.57,84.9,84.99,358600.0,59.7756,60.0846,59.6141,59.6773,358600.0
2011-10-18 15:20:00,84.99,85.5,84.92,84.98,305000.0,59.6773,60.0354,59.6282,59.6703,305000.0
2011-10-18 15:25:00,84.97,85.17,84.54,84.6,340900.0,59.6633,59.8037,59.3614,59.4035,340900.0
2011-10-18 15:30:00,84.6,84.73,84.08,84.25,460100.0,59.4035,59.4948,59.0384,59.1577,460100.0
2011-10-18 15:35:00,84.25,84.89,84.2,84.42,284100.0,59.1577,59.6071,59.1226,59.2771,284100.0
2011-10-18 15:40:00,84.43,84.72,84.23,84.67,239600.0,59.2841,59.4877,59.1437,59.4526,239600.0
2011-10-18 15:45:00,84.69,84.99,84.61,84.99,350600.0,59.4667,59.6773,59.4105,59.6773,350600.0
2011-10-18 15:50:00,84.99,85.41,84.94,85.37,456100.0,59.6773,59.9722,59.6422,59.9442,456100.0
2011-10-18 15:55:00,85.36,85.49,84.55,84.64,891000.0,59.9371,60.0284,59.3684,59.4316,891000.0
2011-10-19 09:30:00,84.67,84.67,83.72,83.94,265300.0,59.4526,59.4526,58.7856,58.9401,265300.0
2011-10-19 09:35:00,83.99,84.49,83.85,84.35,148800.0,58.9752,59.3262,58.8769,59.2279,148800.0
2011-10-19 09:40:00,84.36,84.54,83.82,83.82,132400.0,59.235,59.3614,58.8558,58.8558,132400.0
2011-10-19 09:45:00,83.87,84.03,83.5,83.8,147000.0,58.8909,59.0032,58.6311,58.8417,147000.0
2011-10-19 09:50:00,83.81,84.11,83.53,83.62,85700.0,58.8488,59.0594,58.6522,58.7154,85700.0
2011-10-19 09:55:00,83.62,83.82,83.47,83.81,120300.0,58.7154,58.8558,58.61,58.8488,120300.0
2011-10-19 10:00:00,83.82,83.97,83.36,83.72,162500.0,58.8558,58.9611,58.5328,58.7856,162500.0
2011-10-19 10:05:00,83.72,83.95,83.56,83.91,95100.0,58.7856,58.9471,58.6732,58.919,95100.0
2011-10-19 10:10:00,83.89,84.44,83.89,84.39,249500.0,58.9049,59.2911,58.9049,59.256,249500.0
2011-10-19 10:15:00,84.42,84.64,84.17,84.53,111800.0,59.2771,59.4316,59.1016,59.3543,111800.0
2011-10-19 10:20:00,84.54,84.9,84.34,84.79,161100.0,59.3614,59.6141,59.2209,59.5369,161100.0
2011-10-19 10:25:00,84.8,85.4,84.8,85.36,270000.0,59.5439,59.9652,59.5439,59.9371,270000.0
2011-10-19 10:30:00,85.37,85.42,85.04,85.08,149700.0,59.9442,59.9793,59.7124,59.7405,149700.0
2011-10-19 10:35:00,85.04,85.14,84.82,84.88,86600.0,59.7124,59.7827,59.558,59.6001,86600.0
2011-10-19 10:40:00,84.9,85.14,84.82,84.82,146600.0,59.6141,59.7827,59.558,59.558,146600.0
2011-10-19 10:45:00,84.86,85.09,84.83,85.04,104200.0,59.586,59.7475,59.565,59.7124,104200.0
2011-10-19 10:50:00,85.06,85.28,84.96,85.24,110100.0,59.7265,59.881,59.6563,59.8529,110100.0
2011-10-19 10:55:00,85.23,85.31,84.95,84.99,110900.0,59.8458,59.902,59.6492,59.6773,110900.0
2011-10-19 11:00:00,84.95,84.96,84.51,84.52,119100.0,59.6492,59.6563,59.3403,59.3473,119100.0
2011-10-19 11:05:00,84.53,84.83,84.49,84.77,122100.0,59.3543,59.565,59.3262,59.5229,122100.0
2011-10-19 11:10:00,84.74,84.8,84.5,84.56,60500.0,59.5018,59.5439,59.3333,59.3754,60500.0
2011-10-19 11:15:00,84.53,84.62,84.17,84.24,102300.0,59.3543,59.4175,59.1016,59.1507,102300.0
2011-10-19 11:20:00,84.22,84.54,84.17,84.49,55300.0,59.1367,59.3614,59.1016,59.3262,55300.0
2011-10-19 11:25:00,84.52,84.7,84.52,84.59,45100.0,59.3473,59.4737,59.3473,59.3965,45100.0
2011-10-19 11:30:00,84.59,84.86,84.58,84.71,54700.0,59.3965,59.586,59.3894,59.4807,54700.0
2011-10-19 11:35:00,84.7,84.82,84.66,84.73,42400.0,59.4737,59.558,59.4456,59.4948,42400.0
2011-10-19 11:40:00,84.73,84.92,84.71,84.92,52700.0,59.4948,59.6282,59.4807,59.6282,52700.0
2011-10-19 11:45:00,84.94,84.94,84.61,84.7,44100.0,59.6422,59.6422,59.4105,59.4737,44100.0
2011-10-19 11:50:00,84.69,84.71,84.48,84.52,43700.0,59.4667,59.4807,59.3192,59.3473,43700.0
2011-10-19 11:55:00,84.52,84.62,84.34,84.37,60900.0,59.3473,59.4175,59.2209,59.242,60900.0
2011-10-19 12:00:00,84.39,84.43,84.26,84.33,64500.0,59.256,59.2841,59.1647,59.2139,64500.0
2011-10-19 12:05:00,84.33,84.49,84.26,84.26,35800.0,59.2139,59.3262,59.1647,59.1647,35800.0
2011-10-19 12:10:00,84.26,84.49,84.25,84.47,42200.0,59.1647,59.3262,59.1577,59.3122,42200.0
2011-10-19 12:15:00,84.47,84.71,84.41,84.65,50500.0,59.3122,59.4807,59.2701,59.4386,50500.0
2011-10-19 12:20:00,84.66,84.88,84.57,84.88,38100.0,59.4456,59.6001,59.3824,59.6001,38100.0
2011-10-19 12:25:00,84.89,84.94,84.75,84.83,45800.0,59.6071,59.6422,59.5088,59.565,45800.0
2011-10-19 12:30:00,84.81,84.82,84.52,84.56,61200.0,59.5509,59.558,59.3473,59.3754,61200.0
2011-10-19 12:35:00,84.56,84.84,84.56,84.67,46500.0,59.3754,59.572,59.3754,59.4526,46500.0
2011-10-19 12:40:00,84.67,84.71,84.56,84.71,29800.0,59.4526,59.4807,59.3754,59.4807,29800.0
2011-10-19 12:45:00,84.7,84.8,84.59,84.71,51400.0,59.4737,59.5439,59.3965,59.4807,51400.0
2011-10-19 12:50:00,84.7,84.89,84.64,84.78,72200.0,59.4737,59.6071,59.4316,59.5299,72200.0
2011-10-19 12:55:00,84.76,84.89,84.76,84.76,56900.0,59.5158,59.6071,59.5158,59.5158,56900.0
2011-10-19 13:00:00,84.76,84.89,84.75,84.86,29600.0,59.5158,59.6071,59.5088,59.586,29600.0
2011-10-19 13:05:00,84.84,84.95,84.76,84.95,50600.0,59.572,59.6492,59.5158,59.6492,50600.0
2011-10-19 13:10:00,84.95,84.95,84.81,84.92,36900.0,59.6492,59.6492,59.5509,59.6282,36900.0
2011-10-19 13:15:00,84.92,84.95,84.76,84.82,54000.0,59.6282,59.6492,59.5158,59.558,54000.0
2011-10-19 13:20:00,84.81,84.86,84.77,84.79,32300.0,59.5509,59.586,59.5229,59.5369,32300.0
2011-10-19 13:25:00,84.78,84.96,84.66,84.71,66700.0,59.5299,59.6563,59.4456,59.4807,66700.0
2011-10-19 13:30:00,84.71,84.71,84.58,84.63,102900.0,59.4807,59.4807,59.3894,59.4245,102900.0
2011-10-19 13:35:00,84.62,84.65,84.31,84.31,74700.0,59.4175,59.4386,59.1999,59.1999,74700.0
2011-10-19 13:40:00,84.3,84.44,84.26,84.28,96200.0,59.1928,59.2911,59.1647,59.1788,96200.0
2011-10-19 13:45:00,84.26,84.29,84.1,84.26,75200.0,59.1647,59.1858,59.0524,59.1647,75200.0
2011-10-19 13:50:00,84.26,84.47,84.13,84.4,43300.0,59.1647,59.3122,59.0735,59.263,43300.0
2011-10-19 13:55:00,84.42,84.47,84.29,84.38,37100.0,59.2771,59.3122,59.1858,59.249,37100.0
2011-10-19 14:00:00,84.43,84.51,84.23,84.24,59300.0,59.2841,59.3403,59.1437,59.1507,59300.0
2011-10-19 14:05:00,84.22,84.26,83.77,83.77,198300.0,59.1367,59.1647,58.8207,58.8207,198300.0
2011-10-19 14:10:00,83.78,83.93,83.65,83.65,92100.0,58.8277,58.933,58.7364,58.7364,92100.0
2011-10-19 14:15:00,83.64,83.93,83.58,83.81,94100.0,58.7294,58.933,58.6873,58.8488,94100.0
2011-10-19 14:20:00,83.77,83.86,83.6,83.64,88200.0,58.8207,58.8839,58.7013,58.7294,88200.0
2011-10-19 14:25:00,83.67,83.72,83.49,83.51,87200.0,58.7505,58.7856,58.6241,58.6381,87200.0
2011-10-19 14:30:00,83.51,83.65,83.38,83.65,107400.0,58.6381,58.7364,58.5468,58.7364,107400.0
2011-10-19 14:35:00,83.64,83.89,83.61,83.75,120200.0,58.7294,58.9049,58.7083,58.8066,120200.0
2011-10-19 14:40:00,83.74,83.79,83.4,83.61,91300.0,58.7996,58.8347,58.5609,58.7083,91300.0
2011-10-19 14:45:00,83.61,84.29,83.52,84.02,309200.0,58.7083,59.1858,58.6451,58.9962,309200.0
2011-10-19 14:50:00,84.01,84.01,83.78,83.79,95700.0,58.9892,58.9892,58.8277,58.8347,95700.0
2011-10-19 14:55:00,83.77,83.83,83.51,83.63,105300.0,58.8207,58.8628,58.6381,58.7224,105300.0
2011-10-19 15:00:00,83.59,83.68,83.25,83.27,147700.0,58.6943,58.7575,58.4556,58.4696,147700.0
2011-10-19 15:05:00,83.25,83.49,83.07,83.37,162200.0,58.4556,58.6241,58.3292,58.5398,162200.0
2011-10-19 15:10:00,83.33,83.48,83.13,83.38,128400.0,58.5117,58.6171,58.3713,58.5468,128400.0
2011-10-19 15:15:00,83.36,83.76,83.33,83.66,131800.0,58.5328,58.8137,58.5117,58.7434,131800.0
2011-10-19 15:20:00,83.64,83.7,83.45,83.61,85400.0,58.7294,58.7715,58.596,58.7083,85400.0
2011-10-19 15:25:00,83.63,83.64,83.27,83.32,119400.0,58.7224,58.7294,58.4696,58.5047,119400.0
2011-10-19 15:30:00,83.3,83.75,83.21,83.66,150200.0,58.4907,58.8066,58.4275,58.7434,150200.0
2011-10-19 15:35:00,83.66,83.69,83.33,83.41,150000.0,58.7434,58.7645,58.5117,58.5679,150000.0
2011-10-19 15:40:00,83.41,83.7,83.1,83.47,226300.0,58.5679,58.7715,58.3502,58.61,226300.0
2011-10-19 15:45:00,83.45,83.85,83.29,83.82,217700.0,58.596,58.8769,58.4836,58.8558,217700.0
2011-10-19 15:50:00,83.81,83.81,83.44,83.61,236300.0,58.8488,58.8488,58.589,58.7083,236300.0
2011-10-19 15:55:00,83.62,83.62,83.41,83.56,270800.0,58.7154,58.7154,58.5679,58.6732,270800.0
2011-10-20 09:30:00,83.93,84.0,83.1,83.12,153000.0,59.2548,59.3042,58.6688,58.6829,153000.0
2011-10-20 09:35:00,83.1,83.12,82.5,82.78,191500.0,58.6688,58.6829,58.2452,58.4429,191500.0
2011-10-20 09:40:00,82.72,83.44,82.5,83.43,156600.0,58.4005,58.9088,58.2452,58.9018,156600.0
2011-10-20 09:45:00,83.43,83.88,83.32,83.77,110700.0,58.9018,59.2195,58.8241,59.1418,110700.0
2011-10-20 09:50:00,83.74,83.84,83.47,83.52,91100.0,59.1206,59.1912,58.93,58.9653,91100.0
2011-10-20 09:55:00,83.51,83.69,83.43,83.57,95900.0,58.9582,59.0853,58.9018,59.0006,95900.0
2011-10-20 10:00:00,83.61,84.67,83.61,84.45,624900.0,59.0288,59.7772,59.0288,59.6219,624900.0
2011-10-20 10:05:00,84.52,84.75,84.12,84.51,243400.0,59.6713,59.8337,59.3889,59.6642,243400.0
2011-10-20 10:10:00,84.54,85.0,84.51,84.92,288300.0,59.6854,60.0102,59.6642,59.9537,288300.0
2011-10-20 10:15:00,84.92,84.95,84.56,84.76,111700.0,59.9537,59.9749,59.6995,59.8407,111700.0
2011-10-20 10:20:00,84.72,84.82,84.28,84.41,159900.0,59.8125,59.8831,59.5019,59.5936,159900.0
2011-10-20 10:25:00,84.4,84.68,84.22,84.53,170700.0,59.5866,59.7843,59.4595,59.6784,170700.0
2011-10-20 10:30:00,84.53,84.75,84.39,84.61,141400.0,59.6784,59.8337,59.5795,59.7348,141400.0
2011-10-20 10:35:00,84.61,84.88,84.43,84.74,197300.0,59.7348,59.9255,59.6078,59.8266,197300.0
2011-10-20 10:40:00,84.76,84.76,84.44,84.6,119600.0,59.8407,59.8407,59.6148,59.7278,119600.0
2011-10-20 10:45:00,84.62,84.67,84.32,84.34,105900.0,59.7419,59.7772,59.5301,59.5442,105900.0
2011-10-20 10:50:00,84.35,84.48,84.22,84.28,105500.0,59.5513,59.6431,59.4595,59.5019,105500.0
2011-10-20 10:55:00,84.25,84.25,83.67,83.67,132100.0,59.4807,59.4807,59.0712,59.0712,132100.0
2011-10-20 11:00:00,83.66,83.67,83.08,83.19,269500.0,59.0641,59.0712,58.6547,58.7323,269500.0
2011-10-20 11:05:00,83.2,83.43,83.08,83.33,151000.0,58.7394,58.9018,58.6547,58.8312,151000.0
2011-10-20 11:10:00,83.31,83.33,83.02,83.13,161300.0,58.817,58.8312,58.6123,58.69,161300.0
2011-10-20 11:15:00,83.15,83.18,82.96,83.16,165400.0,58.7041,58.7253,58.5699,58.7111,165400.0
2011-10-20 11:20:00,83.15,83.56,83.14,83.51,134200.0,58.7041,58.9935,58.697,58.9582,134200.0
2011-10-20 11:25:00,83.51,83.85,83.51,83.76,89400.0,58.9582,59.1983,58.9582,59.1347,89400.0
2011-10-20 11:30:00,83.74,83.8,83.53,83.72,64400.0,59.1206,59.163,58.9724,59.1065,64400.0
2011-10-20 11:35:00,83.71,84.0,83.71,83.79,71500.0,59.0994,59.3042,59.0994,59.1559,71500.0
2011-10-20 11:40:00,83.77,83.84,83.58,83.64,51900.0,59.1418,59.1912,59.0077,59.05,51900.0
2011-10-20 11:45:00,83.68,83.81,83.46,83.61,47500.0,59.0783,59.17,58.9229,59.0288,47500.0
2011-10-20 11:50:00,83.61,83.61,83.35,83.37,69700.0,59.0288,59.0288,58.8453,58.8594,69700.0
2011-10-20 11:55:00,83.41,83.45,83.17,83.3,91700.0,58.8876,58.9159,58.7182,58.81,91700.0
2011-10-20 12:00:00,83.28,83.32,83.1,83.13,67300.0,58.7959,58.8241,58.6688,58.69,67300.0
2011-10-20 12:05:00,83.11,83.28,83.05,83.08,51800.0,58.6758,58.7959,58.6335,58.6547,51800.0
2011-10-20 12:10:00,83.09,83.16,82.96,83.0,109700.0,58.6617,58.7111,58.5699,58.5982,109700.0
2011-10-20 12:15:00,83.0,83.19,82.95,82.96,96900.0,58.5982,58.7323,58.5629,58.5699,96900.0
2011-10-20 12:20:00,82.97,83.2,82.96,83.08,57700.0,58.577,58.7394,58.5699,58.6547,57700.0
2011-10-20 12:25:00,83.09,83.14,82.95,83.06,70100.0,58.6617,58.697,58.5629,58.6405,70100.0
2011-10-20 12:30:00,83.09,83.31,83.03,83.21,110500.0,58.6617,58.817,58.6194,58.7464,110500.0
2011-10-20 12:35:00,83.23,83.23,83.03,83.14,47200.0,58.7606,58.7606,58.6194,58.697,47200.0
2011-10-20 12:40:00,83.15,83.16,83.01,83.04,25200.0,58.7041,58.7111,58.6052,58.6264,25200.0
2011-10-20 12:45:00,83.02,83.11,82.9,82.97,79500.0,58.6123,58.6758,58.5276,58.577,79500.0
2011-10-20 12:50:00,82.97,83.09,82.92,83.03,60400.0,58.577,58.6617,58.5417,58.6194,60400.0
2011-10-20 12:55:00,83.03,83.32,83.0,83.23,138400.0,58.6194,58.8241,58.5982,58.7606,138400.0
2011-10-20 13:00:00,83.24,83.37,83.16,83.25,103400.0,58.7676,58.8594,58.7111,58.7747,103400.0
2011-10-20 13:05:00,83.25,83.6,83.25,83.45,104000.0,58.7747,59.0218,58.7747,58.9159,104000.0
2011-10-20 13:10:00,83.45,83.68,83.37,83.37,47500.0,58.9159,59.0783,58.8594,58.8594,47500.0
2011-10-20 13:15:00,83.38,83.89,83.3,83.81,58500.0,58.8665,59.2265,58.81,59.17,58500.0
2011-10-20 13:20:00,83.82,84.15,83.81,84.04,103100.0,59.1771,59.4101,59.17,59.3324,103100.0
2011-10-20 13:25:00,84.04,84.26,83.8,83.91,148500.0,59.3324,59.4877,59.163,59.2406,148500.0
2011-10-20 13:30:00,83.92,84.25,83.91,83.92,109400.0,59.2477,59.4807,59.2406,59.2477,109400.0
2011-10-20 13:35:00,83.95,84.17,83.94,83.94,53000.0,59.2689,59.4242,59.2618,59.2618,53000.0
2011-10-20 13:40:00,83.92,84.05,83.63,83.65,63600.0,59.2477,59.3395,59.043,59.0571,63600.0
2011-10-20 13:45:00,83.65,84.16,83.65,84.04,119100.0,59.0571,59.4171,59.0571,59.3324,119100.0
2011-10-20 13:50:00,84.02,84.33,84.02,84.2,67400.0,59.3183,59.5372,59.3183,59.4454,67400.0
2011-10-20 13:55:00,84.22,84.26,83.97,83.99,51600.0,59.4595,59.4877,59.283,59.2971,51600.0
2011-10-20 14:00:00,83.97,84.2,83.77,83.93,61800.0,59.283,59.4454,59.1418,59.2548,61800.0
2011-10-20 14:05:00,83.94,83.97,83.68,83.71,47900.0,59.2618,59.283,59.0783,59.0994,47900.0
2011-10-20 14:10:00,83.7,83.78,83.63,83.7,40300.0,59.0924,59.1489,59.043,59.0924,40300.0
2011-10-20 14:15:00,83.7,83.88,83.61,83.78,51800.0,59.0924,59.2195,59.0288,59.1489,51800.0
2011-10-20 14:20:00,83.77,83.9,83.64,83.89,52100.0,59.1418,59.2336,59.05,59.2265,52100.0
2011-10-20 14:25:00,83.89,83.97,83.77,83.91,42900.0,59.2265,59.283,59.1418,59.2406,42900.0
2011-10-20 14:30:00,83.89,84.17,83.81,84.0,87000.0,59.2265,59.4242,59.17,59.3042,87000.0
2011-10-20 14:35:00,84.01,84.56,83.99,84.51,98700.0,59.3112,59.6995,59.2971,59.6642,98700.0
2011-10-20 14:40:00,84.51,84.65,84.3,84.31,166500.0,59.6642,59.7631,59.516,59.523,166500.0
2011-10-20 14:45:00,84.3,84.48,84.29,84.42,79600.0,59.516,59.6431,59.5089,59.6007,79600.0
2011-10-20 14:50:00,84.41,84.66,84.38,84.61,98700.0,59.5936,59.7701,59.5725,59.7348,98700.0
2011-10-20 14:55:00,84.62,84.69,84.38,84.43,62500.0,59.7419,59.7913,59.5725,59.6078,62500.0
2011-10-20 15:00:00,84.46,84.51,84.27,84.29,58700.0,59.6289,59.6642,59.4948,59.5089,58700.0
2011-10-20 15:05:00,84.27,84.5,84.25,84.4,126100.0,59.4948,59.6572,59.4807,59.5866,126100.0
2011-10-20 15:10:00,84.42,84.47,84.33,84.42,78600.0,59.6007,59.636,59.5372,59.6007,78600.0
2011-10-20 15:15:00,84.41,84.48,84.25,84.44,77700.0,59.5936,59.6431,59.4807,59.6148,77700.0
2011-10-20 15:20:00,84.45,84.48,84.1,84.3,74800.0,59.6219,59.6431,59.3748,59.516,74800.0
2011-10-20 15:25:00,84.29,84.33,83.91,84.12,90000.0,59.5089,59.5372,59.2406,59.3889,90000.0
2011-10-20 15:30:00,84.12,84.33,84.01,84.26,78200.0,59.3889,59.5372,59.3112,59.4877,78200.0
2011-10-20 15:35:00,84.26,84.38,84.0,84.05,84100.0,59.4877,59.5725,59.3042,59.3395,84100.0
2011-10-20 15:40:00,84.06,84.38,84.05,84.29,87700.0,59.3465,59.5725,59.3395,59.5089,87700.0
2011-10-20 15:45:00,84.26,84.47,84.21,84.39,160600.0,59.4877,59.636,59.4524,59.5795,160600.0
2011-10-20 15:50:00,84.37,84.4,84.15,84.17,296700.0,59.5654,59.5866,59.4101,59.4242,296700.0
2011-10-20 15:55:00,84.19,84.29,84.15,84.27,353800.0,59.4383,59.5089,59.4101,59.4948,353800.0
2011-10-21 09:30:00,85.42,85.75,85.3,85.44,730100.0,60.3067,60.5397,60.222,60.3208,730100.0
2011-10-21 09:35:00,85.45,85.73,85.34,85.41,184400.0,60.3279,60.5256,60.2502,60.2996,184400.0
2011-10-21 09:40:00,85.44,85.64,85.31,85.38,179300.0,60.3208,60.462,60.229,60.2785,179300.0
2011-10-21 09:45:00,85.38,85.75,85.33,85.7,174000.0,60.2785,60.5397,60.2432,60.5044,174000.0
2011-10-21 09:50:00,85.7,85.85,85.63,85.7,153500.0,60.5044,60.6103,60.455,60.5044,153500.0
2011-10-21 09:55:00,85.73,85.9,85.73,85.88,213400.0,60.5256,60.6456,60.5256,60.6315,213400.0
2011-10-21 10:00:00,85.89,86.0,85.5,85.5,253000.0,60.6385,60.7162,60.3632,60.3632,253000.0
2011-10-21 10:05:00,85.51,85.87,85.5,85.72,111500.0,60.3702,60.6244,60.3632,60.5185,111500.0
2011-10-21 10:10:00,85.72,86.09,85.62,86.05,105900.0,60.5185,60.7797,60.4479,60.7515,105900.0
2011-10-21 10:15:00,86.07,86.44,85.89,86.44,289100.0,60.7656,61.0268,60.6385,61.0268,289100.0
2011-10-21 10:20:00,86.44,86.67,86.4,86.46,198300.0,61.0268,61.1892,60.9986,61.0409,198300.0
2011-10-21 10:25:00,86.46,86.54,86.38,86.51,130500.0,61.0409,61.0974,60.9845,61.0762,130500.0
2011-10-21 10:30:00,86.51,86.76,86.29,86.5,187100.0,61.0762,61.2527,60.9209,61.0692,187100.0
2011-10-21 10:35:00,86.51,86.91,86.44,86.6,228200.0,61.0762,61.3586,61.0268,61.1398,228200.0
2011-10-21 10:40:00,86.62,86.82,86.6,86.61,163700.0,61.1539,61.2951,61.1398,61.1468,163700.0
2011-10-21 10:45:00,86.56,86.8,86.52,86.75,123800.0,61.1115,61.281,61.0833,61.2457,123800.0
2011-10-21 10:50:00,86.75,86.83,86.32,86.33,149700.0,61.2457,61.3022,60.9421,60.9492,149700.0
2011-10-21 10:55:00,86.34,86.75,86.33,86.61,182700.0,60.9562,61.2457,60.9492,61.1468,182700.0
2011-10-21 11:00:00,86.62,86.66,86.4,86.46,103100.0,61.1539,61.1821,60.9986,61.0409,103100.0
2011-10-21 11:05:00,86.47,86.64,86.41,86.48,168200.0,61.048,61.168,61.0056,61.0551,168200.0
2011-10-21 11:10:00,86.45,86.83,86.4,86.74,171700.0,61.0339,61.3022,60.9986,61.2386,171700.0
2011-10-21 11:15:00,86.73,86.89,86.73,86.75,84500.0,61.2316,61.3445,61.2316,61.2457,84500.0
2011-10-21 11:20:00,86.76,86.85,86.72,86.81,94500.0,61.2527,61.3163,61.2245,61.288,94500.0
2011-10-21 11:25:00,86.81,86.86,86.71,86.75,99100.0,61.288,61.3233,61.2174,61.2457,99100.0
2011-10-21 11:30:00,86.75,86.85,86.7,86.75,100200.0,61.2457,61.3163,61.2104,61.2457,100200.0
2011-10-21 11:35:00,86.74,86.81,86.58,86.65,99100.0,61.2386,61.288,61.1257,61.1751,99100.0
2011-10-21 11:40:00,86.66,86.9,86.64,86.83,101100.0,61.1821,61.3516,61.168,61.3022,101100.0
2011-10-21 11:45:00,86.81,86.95,86.81,86.83,98100.0,61.288,61.3869,61.288,61.3022,98100.0
2011-10-21 11:50:00,86.83,86.96,86.83,86.92,62800.0,61.3022,61.3939,61.3022,61.3657,62800.0
2011-10-21 11:55:00,86.91,86.96,86.73,86.77,79100.0,61.3586,61.3939,61.2316,61.2598,79100.0
2011-10-21 12:00:00,86.79,86.84,86.71,86.74,68700.0,61.2739,61.3092,61.2174,61.2386,68700.0
2011-10-21 12:05:00,86.73,86.79,86.7,86.76,73600.0,61.2316,61.2739,61.2104,61.2527,73600.0
2011-10-21 12:10:00,86.74,86.81,86.71,86.8,62400.0,61.2386,61.288,61.2174,61.281,62400.0
2011-10-21 12:15:00,86.79,86.86,86.73,86.77,52700.0,61.2739,61.3233,61.2316,61.2598,52700.0
2011-10-21 12:20:00,86.76,86.82,86.73,86.76,72200.0,61.2527,61.2951,61.2316,61.2527,72200.0
2011-10-21 12:25:00,86.77,86.87,86.75,86.87,58600.0,61.2598,61.3304,61.2457,61.3304,58600.0
2011-10-21 12:30:00,86.85,86.9,86.79,86.82,56200.0,61.3163,61.3516,61.2739,61.2951,56200.0
2011-10-21 12:35:00,86.82,86.9,86.59,86.67,110500.0,61.2951,61.3516,61.1327,61.1892,110500.0
2011-10-21 12:40:00,86.66,86.72,86.51,86.59,71200.0,61.1821,61.2245,61.0762,61.1327,71200.0
2011-10-21 12:45:00,86.59,86.67,86.52,86.66,80300.0,61.1327,61.1892,61.0833,61.1821,80300.0
2011-10-21 12:50:00,86.66,86.7,86.6,86.65,61900.0,61.1821,61.2104,61.1398,61.1751,61900.0
2011-10-21 12:55:00,86.64,86.64,86.53,86.54,56600.0,61.168,61.168,61.0904,61.0974,56600.0
2011-10-21 13:00:00,86.54,86.55,86.13,86.24,122800.0,61.0974,61.1045,60.808,60.8856,122800.0
2011-10-21 13:05:00,86.24,86.25,86.15,86.18,67100.0,60.8856,60.8927,60.8221,60.8433,67100.0
2011-10-21 13:10:00,86.16,86.19,86.01,86.16,108800.0,60.8291,60.8503,60.7232,60.8291,108800.0
2011-10-21 13:15:00,86.16,86.21,86.07,86.14,64200.0,60.8291,60.8644,60.7656,60.815,64200.0
2011-10-21 13:20:00,86.12,86.26,86.08,86.22,70900.0,60.8009,60.8997,60.7727,60.8715,70900.0
2011-10-21 13:25:00,86.22,86.26,86.05,86.13,93100.0,60.8715,60.8997,60.7515,60.808,93100.0
2011-10-21 13:30:00,86.11,86.31,86.01,86.29,106200.0,60.7938,60.935,60.7232,60.9209,106200.0
2011-10-21 13:35:00,86.28,86.46,86.2,86.37,91100.0,60.9139,61.0409,60.8574,60.9774,91100.0
2011-10-21 13:40:00,86.36,86.43,86.16,86.25,106600.0,60.9703,61.0198,60.8291,60.8927,106600.0
2011-10-21 13:45:00,86.26,86.41,86.17,86.19,137300.0,60.8997,61.0056,60.8362,60.8503,137300.0
2011-10-21 13:50:00,86.19,86.27,86.09,86.24,74400.0,60.8503,60.9068,60.7797,60.8856,74400.0
2011-10-21 13:55:00,86.23,86.27,86.1,86.2,63900.0,60.8786,60.9068,60.7868,60.8574,63900.0
2011-10-21 14:00:00,86.2,86.65,86.16,86.58,123800.0,60.8574,61.1751,60.8291,61.1257,123800.0
2011-10-21 14:05:00,86.56,86.69,86.48,86.65,98100.0,61.1115,61.2033,61.0551,61.1751,98100.0
2011-10-21 14:10:00,86.63,86.72,86.57,86.67,67700.0,61.161,61.2245,61.1186,61.1892,67700.0
2011-10-21 14:15:00,86.69,86.73,86.53,86.59,86300.0,61.2033,61.2316,61.0904,61.1327,86300.0
2011-10-21 14:20:00,86.59,86.82,86.56,86.82,107700.0,61.1327,61.2951,61.1115,61.2951,107700.0
2011-10-21 14:25:00,86.83,86.86,86.7,86.74,113200.0,61.3022,61.3233,61.2104,61.2386,113200.0
2011-10-21 14:30:00,86.71,86.77,86.53,86.54,106200.0,61.2174,61.2598,61.0904,61.0974,106200.0
2011-10-21 14:35:00,86.53,86.73,86.53,86.7,57200.0,61.0904,61.2316,61.0904,61.2104,57200.0
2011-10-21 14:40:00,86.71,86.94,86.64,86.83,119200.0,61.2174,61.3798,61.168,61.3022,119200.0
2011-10-21 14:45:00,86.84,86.95,86.75,86.78,130600.0,61.3092,61.3869,61.2457,61.2669,130600.0
2011-10-21 14:50:00,86.78,86.88,86.72,86.76,80600.0,61.2669,61.3375,61.2245,61.2527,80600.0
2011-10-21 14:55:00,86.77,86.93,86.71,86.89,107500.0,61.2598,61.3728,61.2174,61.3445,107500.0
2011-10-21 15:00:00,86.89,86.99,86.79,86.81,147800.0,61.3445,61.4151,61.2739,61.288,147800.0
2011-10-21 15:05:00,86.82,86.94,86.8,86.85,110000.0,61.2951,61.3798,61.281,61.3163,110000.0
2011-10-21 15:10:00,86.85,86.95,86.77,86.87,179900.0,61.3163,61.3869,61.2598,61.3304,179900.0
2011-10-21 15:15:00,86.86,86.96,86.85,86.92,179500.0,61.3233,61.3939,61.3163,61.3657,179500.0
2011-10-21 15:20:00,86.91,87.14,86.9,87.13,236400.0,61.3586,61.521,61.3516,61.514,236400.0
2011-10-21 15:25:00,87.13,87.28,87.1,87.21,193300.0,61.514,61.6199,61.4928,61.5704,193300.0
2011-10-21 15:30:00,87.21,87.3,87.13,87.16,132600.0,61.5704,61.634,61.514,61.5351,132600.0
2011-10-21 15:35:00,87.17,87.26,87.04,87.12,180200.0,61.5422,61.6057,61.4504,61.5069,180200.0
2011-10-21 15:40:00,87.13,87.16,86.93,87.01,164600.0,61.514,61.5351,61.3728,61.4292,164600.0
2011-10-21 15:45:00,87.0,87.2,86.96,87.19,158400.0,61.4222,61.5634,61.3939,61.5563,158400.0
2011-10-21 15:50:00,87.18,87.5,87.1,87.48,324800.0,61.5493,61.7752,61.4928,61.7611,324800.0
2011-10-21 15:55:00,87.47,87.5,87.29,87.41,536600.0,61.754,61.7752,61.6269,61.7116,536600.0
2011-10-24 09:30:00,91.49,91.9,90.8,91.62,1074400.0,64.5921,64.8816,64.105,64.6839,1074400.0
2011-10-24 09:35:00,91.57,91.82,91.12,91.5,511700.0,64.6486,64.8251,64.3309,64.5992,511700.0
2011-10-24 09:40:00,91.49,92.1,91.47,92.0,749500.0,64.5921,65.0228,64.578,64.9522,749500.0
2011-10-24 09:45:00,92.0,92.35,91.78,92.32,610200.0,64.9522,65.1993,64.7969,65.1781,610200.0
2011-10-24 09:50:00,92.34,92.38,91.96,92.13,396100.0,65.1922,65.2205,64.924,65.044,396100.0
2011-10-24 09:55:00,92.13,92.18,91.82,92.02,368400.0,65.044,65.0793,64.8251,64.9663,368400.0
2011-10-24 10:00:00,92.0,92.02,91.33,91.52,448400.0,64.9522,64.9663,64.4792,64.6133,448400.0
2011-10-24 10:05:00,91.49,91.58,91.2,91.3,439400.0,64.5921,64.6557,64.3874,64.458,439400.0
2011-10-24 10:10:00,91.33,91.51,90.92,91.46,555600.0,64.4792,64.6063,64.1897,64.571,555600.0
2011-10-24 10:15:00,91.5,91.77,91.38,91.6,229000.0,64.5992,64.7898,64.5145,64.6698,229000.0
2011-10-24 10:20:00,91.61,91.66,91.34,91.61,203200.0,64.6769,64.7122,64.4862,64.6769,203200.0
2011-10-24 10:25:00,91.65,91.94,91.6,91.75,261600.0,64.7051,64.9098,64.6698,64.7757,261600.0
2011-10-24 10:30:00,91.81,92.06,91.78,92.05,224300.0,64.8181,64.9946,64.7969,64.9875,224300.0
2011-10-24 10:35:00,92.06,92.09,91.66,91.76,167100.0,64.9946,65.0157,64.7122,64.7828,167100.0
2011-10-24 10:40:00,91.73,91.8,91.39,91.51,192800.0,64.7616,64.811,64.5215,64.6063,192800.0
2011-10-24 10:45:00,91.49,91.67,91.3,91.42,143000.0,64.5921,64.7192,64.458,64.5427,143000.0
2011-10-24 10:50:00,91.4,91.5,91.24,91.31,200600.0,64.5286,64.5992,64.4156,64.4651,200600.0
2011-10-24 10:55:00,91.3,91.45,91.22,91.36,135500.0,64.458,64.5639,64.4015,64.5004,135500.0
2011-10-24 11:00:00,91.33,91.74,91.33,91.58,146200.0,64.4792,64.7686,64.4792,64.6557,146200.0
2011-10-24 11:05:00,91.62,91.81,91.61,91.68,144700.0,64.6839,64.8181,64.6769,64.7263,144700.0
2011-10-24 11:10:00,91.7,91.7,91.5,91.55,101000.0,64.7404,64.7404,64.5992,64.6345,101000.0
2011-10-24 11:15:00,91.55,92.0,91.54,91.84,206500.0,64.6345,64.9522,64.6274,64.8392,206500.0
2011-10-24 11:20:00,91.86,92.17,91.8,91.92,194900.0,64.8534,65.0722,64.811,64.8957,194900.0
2011-10-24 11:25:00,91.93,92.02,91.84,91.95,82100.0,64.9028,64.9663,64.8392,64.9169,82100.0
2011-10-24 11:30:00,91.94,92.08,91.79,92.03,179900.0,64.9098,65.0087,64.8039,64.9734,179900.0
2011-10-24 11:35:00,92.02,92.38,91.97,92.12,265900.0,64.9663,65.2205,64.931,65.0369,265900.0
2011-10-24 11:40:00,92.1,92.34,92.05,92.23,110200.0,65.0228,65.1922,64.9875,65.1146,110200.0
2011-10-24 11:45:00,92.24,92.5,92.2,92.32,174300.0,65.1216,65.3052,65.0934,65.1781,174300.0
2011-10-24 11:50:00,92.36,92.49,92.23,92.37,149900.0,65.2064,65.2981,65.1146,65.2134,149900.0
2011-10-24 11:55:00,92.38,92.75,92.35,92.71,220500.0,65.2205,65.4817,65.1993,65.4535,220500.0
2011-10-24 12:00:00,92.73,92.9,92.55,92.8,226300.0,65.4676,65.5876,65.3405,65.517,226300.0
2011-10-24 12:05:00,92.81,92.83,92.65,92.75,118100.0,65.5241,65.5382,65.4111,65.4817,118100.0
2011-10-24 12:10:00,92.78,92.79,92.43,92.74,185200.0,65.5029,65.5099,65.2558,65.4746,185200.0
2011-10-24 12:15:00,92.76,92.8,92.59,92.71,65500.0,65.4888,65.517,65.3687,65.4535,65500.0
2011-10-24 12:20:00,92.71,92.78,92.61,92.61,54700.0,65.4535,65.5029,65.3829,65.3829,54700.0
2011-10-24 12:25:00,92.63,92.73,92.45,92.48,96800.0,65.397,65.4676,65.2699,65.2911,96800.0
2011-10-24 12:30:00,92.48,92.6,92.38,92.42,92900.0,65.2911,65.3758,65.2205,65.2487,92900.0
2011-10-24 12:35:00,92.39,92.55,92.39,92.41,108600.0,65.2275,65.3405,65.2275,65.2417,108600.0
2011-10-24 12:40:00,92.45,92.46,92.19,92.34,77000.0,65.2699,65.277,65.0863,65.1922,77000.0
2011-10-24 12:45:00,92.37,92.44,92.3,92.4,58800.0,65.2134,65.2628,65.164,65.2346,58800.0
2011-10-24 12:50:00,92.39,92.49,92.3,92.49,60200.0,65.2275,65.2981,65.164,65.2981,60200.0
2011-10-24 12:55:00,92.48,92.58,92.4,92.55,74300.0,65.2911,65.3617,65.2346,65.3405,74300.0
2011-10-24 13:00:00,92.55,92.6,92.21,92.26,80900.0,65.3405,65.3758,65.1005,65.1358,80900.0
2011-10-24 13:05:00,92.26,92.39,92.22,92.38,59300.0,65.1358,65.2275,65.1075,65.2205,59300.0
2011-10-24 13:10:00,92.39,92.51,92.32,92.51,74600.0,65.2275,65.3123,65.1781,65.3123,74600.0
2011-10-24 13:15:00,92.52,92.55,92.4,92.4,68800.0,65.3193,65.3405,65.2346,65.2346,68800.0
2011-10-24 13:20:00,92.4,92.4,92.19,92.22,93100.0,65.2346,65.2346,65.0863,65.1075,93100.0
2011-10-24 13:25:00,92.24,92.44,92.23,92.31,59900.0,65.1216,65.2628,65.1146,65.1711,59900.0
2011-10-24 13:30:00,92.31,92.35,92.19,92.3,47200.0,65.1711,65.1993,65.0863,65.164,47200.0
2011-10-24 13:35:00,92.3,92.4,92.29,92.32,59900.0,65.164,65.2346,65.1569,65.1781,59900.0
2011-10-24 13:40:00,92.33,92.4,92.2,92.35,39300.0,65.1852,65.2346,65.0934,65.1993,39300.0
2011-10-24 13:45:00,92.35,92.64,92.24,92.58,102700.0,65.1993,65.404,65.1216,65.3617,102700.0
2011-10-24 13:50:00,92.58,92.59,92.41,92.47,61300.0,65.3617,65.3687,65.2417,65.284,61300.0
2011-10-24 13:55:00,92.45,92.49,92.21,92.21,56000.0,65.2699,65.2981,65.1005,65.1005,56000.0
2011-10-24 14:00:00,92.23,92.27,91.81,91.83,220200.0,65.1146,65.1428,64.8181,64.8322,220200.0
2011-10-24 14:05:00,91.83,92.05,91.81,91.98,107700.0,64.8322,64.9875,64.8181,64.9381,107700.0
2011-10-24 14:10:00,91.99,92.0,91.74,91.79,160700.0,64.9451,64.9522,64.7686,64.8039,160700.0
2011-10-24 14:15:00,91.78,91.88,91.59,91.72,124800.0,64.7969,64.8675,64.6627,64.7545,124800.0
2011-10-24 14:20:00,91.72,91.81,91.59,91.65,133800.0,64.7545,64.8181,64.6627,64.7051,133800.0
2011-10-24 14:25:00,91.64,91.85,91.61,91.77,75200.0,64.698,64.8463,64.6769,64.7898,75200.0
2011-10-24 14:30:00,91.77,91.83,91.66,91.69,53200.0,64.7898,64.8322,64.7122,64.7333,53200.0
2011-10-24 14:35:00,91.69,91.95,91.63,91.89,98400.0,64.7333,64.9169,64.691,64.8745,98400.0
2011-10-24 14:40:00,91.92,91.96,91.72,91.82,92700.0,64.8957,64.924,64.7545,64.8251,92700.0
2011-10-24 14:45:00,91.8,91.88,91.76,91.8,62100.0,64.811,64.8675,64.7828,64.811,62100.0
2011-10-24 14:50:00,91.81,91.87,91.75,91.8,69700.0,64.8181,64.8604,64.7757,64.811,69700.0
2011-10-24 14:55:00,91.79,91.87,91.68,91.85,118300.0,64.8039,64.8604,64.7263,64.8463,118300.0
2011-10-24 15:00:00,91.83,92.2,91.83,92.14,204100.0,64.8322,65.0934,64.8322,65.051,204100.0
2011-10-24 15:05:00,92.13,92.2,92.05,92.12,106400.0,65.044,65.0934,64.9875,65.0369,106400.0
2011-10-24 15:10:00,92.1,92.13,91.87,91.91,152700.0,65.0228,65.044,64.8604,64.8887,152700.0
2011-10-24 15:15:00,91.9,91.92,91.7,91.75,177000.0,64.8816,64.8957,64.7404,64.7757,177000.0
2011-10-24 15:20:00,91.75,91.77,91.62,91.66,148900.0,64.7757,64.7898,64.6839,64.7122,148900.0
2011-10-24 15:25:00,91.67,91.74,91.49,91.54,336300.0,64.7192,64.7686,64.5921,64.6274,336300.0
2011-10-24 15:30:00,91.53,91.74,91.48,91.55,189400.0,64.6204,64.7686,64.5851,64.6345,189400.0
2011-10-24 15:35:00,91.57,91.84,91.51,91.76,146400.0,64.6486,64.8392,64.6063,64.7828,146400.0
2011-10-24 15:40:00,91.76,91.97,91.69,91.9,196800.0,64.7828,64.931,64.7333,64.8816,196800.0
2011-10-24 15:45:00,91.9,91.92,91.61,91.63,249400.0,64.8816,64.8957,64.6769,64.691,249400.0
2011-10-24 15:50:00,91.63,91.78,91.52,91.78,253500.0,64.691,64.7969,64.6133,64.7969,253500.0
2011-10-24 15:55:00,91.76,91.84,91.62,91.78,497600.0,64.7828,64.8392,64.6839,64.7969,497600.0
2011-10-25 09:30:00,91.38,91.46,90.0,90.0,517900.0,64.5145,64.571,63.5402,63.5402,517900.0
2011-10-25 09:35:00,90.02,90.02,89.02,89.39,509300.0,63.5543,63.5543,62.8483,63.1095,509300.0
2011-10-25 09:40:00,89.36,89.95,89.36,89.92,328500.0,63.0884,63.5049,63.0884,63.4837,328500.0
2011-10-25 09:45:00,89.94,90.69,89.77,90.49,348900.0,63.4978,64.0273,63.3778,63.8861,348900.0
2011-10-25 09:50:00,90.45,90.88,90.34,90.77,148700.0,63.8579,64.1615,63.7802,64.0838,148700.0
2011-10-25 09:55:00,90.77,91.0,90.65,90.8,150500.0,64.0838,64.2462,63.9991,64.105,150500.0
2011-10-25 10:00:00,90.8,90.94,90.29,90.39,213800.0,64.105,64.2038,63.7449,63.8155,213800.0
2011-10-25 10:05:00,90.38,90.66,90.1,90.59,232600.0,63.8085,64.0062,63.6108,63.9567,232600.0
2011-10-25 10:10:00,90.6,91.26,90.59,91.16,306200.0,63.9638,64.4298,63.9567,64.3592,306200.0
2011-10-25 10:15:00,91.12,91.58,91.01,91.5,134900.0,64.3309,64.6557,64.2533,64.5992,134900.0
2011-10-25 10:20:00,91.5,91.75,91.42,91.68,193100.0,64.5992,64.7757,64.5427,64.7263,193100.0
2011-10-25 10:25:00,91.67,92.0,91.62,91.85,209900.0,64.7192,64.9522,64.6839,64.8463,209900.0
2011-10-25 10:30:00,91.83,91.94,91.53,91.81,130200.0,64.8322,64.9098,64.6204,64.8181,130200.0
2011-10-25 10:35:00,91.82,92.25,91.7,92.25,253000.0,64.8251,65.1287,64.7404,65.1287,253000.0
2011-10-25 10:40:00,92.25,92.49,92.1,92.38,275600.0,65.1287,65.2981,65.0228,65.2205,275600.0
2011-10-25 10:45:00,92.37,92.49,92.15,92.15,183400.0,65.2134,65.2981,65.0581,65.0581,183400.0
2011-10-25 10:50:00,92.16,92.18,91.56,91.64,262900.0,65.0652,65.0793,64.6416,64.698,262900.0
2011-10-25 10:55:00,91.63,91.82,91.43,91.6,144200.0,64.691,64.8251,64.5498,64.6698,144200.0
2011-10-25 11:00:00,91.61,91.76,91.12,91.27,173000.0,64.6769,64.7828,64.3309,64.4368,173000.0
2011-10-25 11:05:00,91.28,91.37,91.13,91.3,146900.0,64.4439,64.5074,64.338,64.458,146900.0
2011-10-25 11:10:00,91.28,91.51,91.09,91.49,82900.0,64.4439,64.6063,64.3097,64.5921,82900.0
2011-10-25 11:15:00,91.51,91.55,91.16,91.21,115900.0,64.6063,64.6345,64.3592,64.3945,115900.0
2011-10-25 11:20:00,91.21,91.32,90.83,91.0,133000.0,64.3945,64.4721,64.1262,64.2462,133000.0
2011-10-25 11:25:00,91.01,91.05,90.67,90.95,83200.0,64.2533,64.2815,64.0132,64.2109,83200.0
2011-10-25 11:30:00,91.0,91.22,90.84,91.04,67800.0,64.2462,64.4015,64.1332,64.2744,67800.0
2011-10-25 11:35:00,91.05,91.29,91.04,91.22,92600.0,64.2815,64.4509,64.2744,64.4015,92600.0
2011-10-25 11:40:00,91.19,91.25,91.01,91.21,70600.0,64.3803,64.4227,64.2533,64.3945,70600.0
2011-10-25 11:45:00,91.21,91.38,91.13,91.35,83600.0,64.3945,64.5145,64.338,64.4933,83600.0
2011-10-25 11:50:00,91.35,91.77,91.28,91.7,140800.0,64.4933,64.7898,64.4439,64.7404,140800.0
2011-10-25 11:55:00,91.7,91.78,91.57,91.65,83300.0,64.7404,64.7969,64.6486,64.7051,83300.0
2011-10-25 12:00:00,91.63,91.68,91.34,91.37,79200.0,64.691,64.7263,64.4862,64.5074,79200.0
2011-10-25 12:05:00,91.36,91.9,91.3,91.79,80500.0,64.5004,64.8816,64.458,64.8039,80500.0
2011-10-25 12:10:00,91.81,91.84,91.69,91.8,52200.0,64.8181,64.8392,64.7333,64.811,52200.0
2011-10-25 12:15:00,91.8,92.0,91.77,92.0,91000.0,64.811,64.9522,64.7898,64.9522,91000.0
2011-10-25 12:20:00,92.0,92.0,91.78,91.81,64300.0,64.9522,64.9522,64.7969,64.8181,64300.0
2011-10-25 12:25:00,91.79,91.94,91.68,91.89,43000.0,64.8039,64.9098,64.7263,64.8745,43000.0
2011-10-25 12:30:00,91.88,92.04,91.82,91.83,62200.0,64.8675,64.9804,64.8251,64.8322,62200.0
2011-10-25 12:35:00,91.83,91.86,91.64,91.64,35300.0,64.8322,64.8534,64.698,64.698,35300.0
2011-10-25 12:40:00,91.65,91.65,91.41,91.42,43400.0,64.7051,64.7051,64.5357,64.5427,43400.0
2011-10-25 12:45:00,91.42,91.44,91.22,91.33,39300.0,64.5427,64.5568,64.4015,64.4792,39300.0
2011-10-25 12:50:00,91.31,91.45,91.25,91.25,43400.0,64.4651,64.5639,64.4227,64.4227,43400.0
2011-10-25 12:55:00,91.28,91.43,91.27,91.27,22500.0,64.4439,64.5498,64.4368,64.4368,22500.0
2011-10-25 13:00:00,91.28,91.55,91.26,91.39,59200.0,64.4439,64.6345,64.4298,64.5215,59200.0
2011-10-25 13:05:00,91.39,91.7,91.38,91.64,32400.0,64.5215,64.7404,64.5145,64.698,32400.0
2011-10-25 13:10:00,91.63,91.65,91.41,91.44,30800.0,64.691,64.7051,64.5357,64.5568,30800.0
2011-10-25 13:15:00,91.42,91.52,91.29,91.42,24000.0,64.5427,64.6133,64.4509,64.5427,24000.0
2011-10-25 13:20:00,91.37,91.58,91.31,91.43,43500.0,64.5074,64.6557,64.4651,64.5498,43500.0
2011-10-25 13:25:00,91.44,91.5,91.29,91.33,24500.0,64.5568,64.5992,64.4509,64.4792,24500.0
2011-10-25 13:30:00,91.31,91.31,91.16,91.25,39200.0,64.4651,64.4651,64.3592,64.4227,39200.0
2011-10-25 13:35:00,91.24,91.34,91.17,91.17,35600.0,64.4156,64.4862,64.3662,64.3662,35600.0
2011-10-25 13:40:00,91.18,91.21,91.08,91.18,65000.0,64.3733,64.3945,64.3027,64.3733,65000.0
2011-10-25 13:45:00,91.17,91.24,91.11,91.22,63000.0,64.3662,64.4156,64.3239,64.4015,63000.0
2011-10-25 13:50:00,91.23,91.51,91.22,91.23,68300.0,64.4086,64.6063,64.4015,64.4086,68300.0
2011-10-25 13:55:00,91.26,91.34,91.19,91.24,36400.0,64.4298,64.4862,64.3803,64.4156,36400.0
2011-10-25 14:00:00,91.25,91.25,90.86,90.95,75500.0,64.4227,64.4227,64.1474,64.2109,75500.0
2011-10-25 14:05:00,90.96,91.06,90.88,90.99,77800.0,64.218,64.2886,64.1615,64.2391,77800.0
2011-10-25 14:10:00,90.98,90.99,90.71,90.75,57200.0,64.2321,64.2391,64.0415,64.0697,57200.0
2011-10-25 14:15:00,90.74,90.88,90.71,90.87,94000.0,64.0626,64.1615,64.0415,64.1544,94000.0
2011-10-25 14:20:00,90.85,90.94,90.74,90.94,55400.0,64.1403,64.2038,64.0626,64.2038,55400.0
2011-10-25 14:25:00,90.96,90.99,90.75,90.77,76700.0,64.218,64.2391,64.0697,64.0838,76700.0
2011-10-25 14:30:00,90.76,90.81,90.6,90.63,63900.0,64.0768,64.1121,63.9638,63.985,63900.0
2011-10-25 14:35:00,90.61,90.65,90.34,90.41,115200.0,63.9709,63.9991,63.7802,63.8297,115200.0
2011-10-25 14:40:00,90.41,90.88,90.38,90.88,74300.0,63.8297,64.1615,63.8085,64.1615,74300.0
2011-10-25 14:45:00,90.87,90.92,90.75,90.86,88400.0,64.1544,64.1897,64.0697,64.1474,88400.0
2011-10-25 14:50:00,90.86,90.93,90.75,90.75,49500.0,64.1474,64.1968,64.0697,64.0697,49500.0
2011-10-25 14:55:00,90.77,91.0,90.73,90.98,42500.0,64.0838,64.2462,64.0556,64.2321,42500.0
2011-10-25 15:00:00,91.0,91.1,90.94,91.0,130300.0,64.2462,64.3168,64.2038,64.2462,130300.0
2011-10-25 15:05:00,91.0,91.04,90.77,90.81,87800.0,64.2462,64.2744,64.0838,64.1121,87800.0
2011-10-25 15:10:00,90.81,90.82,90.6,90.65,121400.0,64.1121,64.1191,63.9638,63.9991,121400.0
2011-10-25 15:15:00,90.65,90.75,90.54,90.55,78100.0,63.9991,64.0697,63.9214,63.9285,78100.0
2011-10-25 15:20:00,90.55,90.57,90.29,90.31,119900.0,63.9285,63.9426,63.7449,63.7591,119900.0
2011-10-25 15:25:00,90.3,90.41,90.23,90.37,167400.0,63.752,63.8297,63.7026,63.8014,167400.0
2011-10-25 15:30:00,90.36,90.56,90.33,90.36,153900.0,63.7944,63.9356,63.7732,63.7944,153900.0
2011-10-25 15:35:00,90.37,90.4,90.14,90.2,170400.0,63.8014,63.8226,63.639,63.6814,170400.0
2011-10-25 15:40:00,90.19,90.41,90.16,90.31,141900.0,63.6743,63.8297,63.6532,63.7591,141900.0
2011-10-25 15:45:00,90.29,90.29,90.05,90.16,196300.0,63.7449,63.7449,63.5755,63.6532,196300.0
2011-10-25 15:50:00,90.16,90.17,89.84,89.92,257900.0,63.6532,63.6602,63.4272,63.4837,257900.0
2011-10-25 15:55:00,89.93,89.99,89.66,89.93,467300.0,63.4908,63.5331,63.3002,63.4908,467300.0
2011-10-26 09:30:00,91.82,92.25,91.56,92.06,405500.0,64.8251,65.1287,64.6416,64.9946,405500.0
2011-10-26 09:35:00,92.06,92.06,91.37,91.48,276100.0,64.9946,64.9946,64.5074,64.5851,276100.0
2011-10-26 09:40:00,91.48,91.86,91.44,91.56,212600.0,64.5851,64.8534,64.5568,64.6416,212600.0
2011-10-26 09:45:00,91.58,91.85,91.43,91.61,249900.0,64.6557,64.8463,64.5498,64.6769,249900.0
2011-10-26 09:50:00,91.6,91.81,91.47,91.81,143800.0,64.6698,64.8181,64.578,64.8181,143800.0
2011-10-26 09:55:00,91.81,91.93,91.65,91.75,148800.0,64.8181,64.9028,64.7051,64.7757,148800.0
2011-10-26 10:00:00,91.74,91.83,91.53,91.73,143400.0,64.7686,64.8322,64.6204,64.7616,143400.0
2011-10-26 10:05:00,91.7,91.75,91.17,91.22,179700.0,64.7404,64.7757,64.3662,64.4015,179700.0
2011-10-26 10:10:00,91.22,91.26,90.92,90.93,229000.0,64.4015,64.4298,64.1897,64.1968,229000.0
2011-10-26 10:15:00,90.92,91.22,90.72,91.11,189400.0,64.1897,64.4015,64.0485,64.3239,189400.0
2011-10-26 10:20:00,91.09,91.19,90.93,91.12,122000.0,64.3097,64.3803,64.1968,64.3309,122000.0
2011-10-26 10:25:00,91.12,91.21,90.92,91.19,119100.0,64.3309,64.3945,64.1897,64.3803,119100.0
2011-10-26 10:30:00,91.18,91.18,90.81,90.88,138000.0,64.3733,64.3733,64.1121,64.1615,138000.0
2011-10-26 10:35:00,90.87,91.26,90.81,91.16,160000.0,64.1544,64.4298,64.1121,64.3592,160000.0
2011-10-26 10:40:00,91.16,91.17,90.6,90.65,149600.0,64.3592,64.3662,63.9638,63.9991,149600.0
2011-10-26 10:45:00,90.65,90.71,90.17,90.18,164800.0,63.9991,64.0415,63.6602,63.6673,164800.0
2011-10-26 10:50:00,90.18,90.5,90.1,90.33,163400.0,63.6673,63.8932,63.6108,63.7732,163400.0
2011-10-26 10:55:00,90.29,90.43,90.02,90.28,159600.0,63.7449,63.8438,63.5543,63.7379,159600.0
2011-10-26 11:00:00,90.28,90.81,90.19,90.76,152900.0,63.7379,64.1121,63.6743,64.0768,152900.0
2011-10-26 11:05:00,90.76,91.09,90.66,90.68,161100.0,64.0768,64.3097,64.0062,64.0203,161100.0
2011-10-26 11:10:00,90.67,91.06,90.58,90.91,75900.0,64.0132,64.2886,63.9497,64.1827,75900.0
2011-10-26 11:15:00,90.87,91.13,90.77,91.04,93800.0,64.1544,64.338,64.0838,64.2744,93800.0
2011-10-26 11:20:00,91.04,91.09,90.7,90.74,92300.0,64.2744,64.3097,64.0344,64.0626,92300.0
2011-10-26 11:25:00,90.73,91.05,90.61,90.97,75000.0,64.0556,64.2815,63.9709,64.225,75000.0
2011-10-26 11:30:00,90.95,91.2,90.94,91.16,70700.0,64.2109,64.3874,64.2038,64.3592,70700.0
2011-10-26 11:35:00,91.15,91.2,90.91,90.97,52500.0,64.3521,64.3874,64.1827,64.225,52500.0
2011-10-26 11:40:00,90.96,91.57,90.95,91.42,93800.0,64.218,64.6486,64.2109,64.5427,93800.0
2011-10-26 11:45:00,91.46,91.54,91.28,91.28,74500.0,64.571,64.6274,64.4439,64.4439,74500.0
2011-10-26 11:50:00,91.27,91.45,91.24,91.33,88000.0,64.4368,64.5639,64.4156,64.4792,88000.0
2011-10-26 11:55:00,91.35,91.4,91.0,91.03,74800.0,64.4933,64.5286,64.2462,64.2674,74800.0
2011-10-26 12:00:00,91.03,91.32,90.98,91.19,47800.0,64.2674,64.4721,64.2321,64.3803,47800.0
2011-10-26 12:05:00,91.21,91.31,91.01,91.08,36700.0,64.3945,64.4651,64.2533,64.3027,36700.0
2011-10-26 12:10:00,91.09,91.1,90.78,90.82,85900.0,64.3097,64.3168,64.0909,64.1191,85900.0
2011-10-26 12:15:00,90.83,91.01,90.75,90.79,72000.0,64.1262,64.2533,64.0697,64.0979,72000.0
2011-10-26 12:20:00,90.86,90.94,90.55,90.63,72400.0,64.1474,64.2038,63.9285,63.985,72400.0
2011-10-26 12:25:00,90.65,90.83,90.61,90.79,49200.0,63.9991,64.1262,63.9709,64.0979,49200.0
2011-10-26 12:30:00,90.77,90.83,90.66,90.71,37600.0,64.0838,64.1262,64.0062,64.0415,37600.0
2011-10-26 12:35:00,90.72,90.92,90.68,90.89,35900.0,64.0485,64.1897,64.0203,64.1685,35900.0
2011-10-26 12:40:00,90.88,90.95,90.65,90.75,31800.0,64.1615,64.2109,63.9991,64.0697,31800.0
2011-10-26 12:45:00,90.76,90.84,90.64,90.72,61000.0,64.0768,64.1332,63.992,64.0485,61000.0
2011-10-26 12:50:00,90.73,90.8,90.6,90.69,48400.0,64.0556,64.105,63.9638,64.0273,48400.0
2011-10-26 12:55:00,90.66,90.72,90.45,90.52,52100.0,64.0062,64.0485,63.8579,63.9073,52100.0
2011-10-26 13:00:00,90.54,90.54,90.4,90.48,57900.0,63.9214,63.9214,63.8226,63.8791,57900.0
2011-10-26 13:05:00,90.46,90.56,90.27,90.27,64200.0,63.865,63.9356,63.7308,63.7308,64200.0
2011-10-26 13:10:00,90.27,90.34,90.17,90.3,59500.0,63.7308,63.7802,63.6602,63.752,59500.0
2011-10-26 13:15:00,90.34,90.45,90.21,90.45,54500.0,63.7802,63.8579,63.6885,63.8579,54500.0
2011-10-26 13:20:00,90.44,90.62,90.41,90.44,121500.0,63.8508,63.9779,63.8297,63.8508,121500.0
2011-10-26 13:25:00,90.43,90.71,90.39,90.7,102100.0,63.8438,64.0415,63.8155,64.0344,102100.0
2011-10-26 13:30:00,90.72,91.15,90.72,91.07,110400.0,64.0485,64.3521,64.0485,64.2956,110400.0
2011-10-26 13:35:00,91.08,91.43,91.06,91.28,145100.0,64.3027,64.5498,64.2886,64.4439,145100.0
2011-10-26 13:40:00,91.31,91.4,91.05,91.11,103200.0,64.4651,64.5286,64.2815,64.3239,103200.0
2011-10-26 13:45:00,91.12,91.5,91.08,91.37,102700.0,64.3309,64.5992,64.3027,64.5074,102700.0
2011-10-26 13:50:00,91.37,91.55,91.04,91.15,167700.0,64.5074,64.6345,64.2744,64.3521,167700.0
2011-10-26 13:55:00,91.19,91.42,90.99,91.24,156100.0,64.3803,64.5427,64.2391,64.4156,156100.0
2011-10-26 14:00:00,91.25,91.6,91.25,91.48,112400.0,64.4227,64.6698,64.4227,64.5851,112400.0
2011-10-26 14:05:00,91.49,91.7,91.3,91.69,102500.0,64.5921,64.7404,64.458,64.7333,102500.0
2011-10-26 14:10:00,91.68,91.74,91.2,91.26,128100.0,64.7263,64.7686,64.3874,64.4298,128100.0
2011-10-26 14:15:00,91.25,91.25,91.02,91.02,71700.0,64.4227,64.4227,64.2603,64.2603,71700.0
2011-10-26 14:20:00,91.03,91.22,90.98,91.04,69600.0,64.2674,64.4015,64.2321,64.2744,69600.0
2011-10-26 14:25:00,91.04,91.2,90.97,91.16,100600.0,64.2744,64.3874,64.225,64.3592,100600.0
2011-10-26 14:30:00,91.18,91.62,91.1,91.53,95300.0,64.3733,64.6839,64.3168,64.6204,95300.0
2011-10-26 14:35:00,91.53,91.79,91.4,91.72,81500.0,64.6204,64.8039,64.5286,64.7545,81500.0
2011-10-26 14:40:00,91.72,91.75,91.33,91.5,148000.0,64.7545,64.7757,64.4792,64.5992,148000.0
2011-10-26 14:45:00,91.52,91.71,91.45,91.51,78000.0,64.6133,64.7475,64.5639,64.6063,78000.0
2011-10-26 14:50:00,91.49,91.53,91.21,91.36,40400.0,64.5921,64.6204,64.3945,64.5004,40400.0
2011-10-26 14:55:00,91.33,91.45,91.2,91.34,66700.0,64.4792,64.5639,64.3874,64.4862,66700.0
2011-10-26 15:00:00,91.35,91.59,91.34,91.46,67300.0,64.4933,64.6627,64.4862,64.571,67300.0
2011-10-26 15:05:00,91.47,91.52,91.2,91.43,65300.0,64.578,64.6133,64.3874,64.5498,65300.0
2011-10-26 15:10:00,91.42,91.8,91.38,91.78,69800.0,64.5427,64.811,64.5145,64.7969,69800.0
2011-10-26 15:15:00,91.75,91.83,91.52,91.55,88800.0,64.7757,64.8322,64.6133,64.6345,88800.0
2011-10-26 15:20:00,91.55,91.82,91.5,91.63,163100.0,64.6345,64.8251,64.5992,64.691,163100.0
2011-10-26 15:25:00,91.64,91.94,91.57,91.85,177100.0,64.698,64.9098,64.6486,64.8463,177100.0
2011-10-26 15:30:00,91.85,92.08,91.71,91.99,176400.0,64.8463,65.0087,64.7475,64.9451,176400.0
2011-10-26 15:35:00,91.99,92.1,91.73,91.87,143400.0,64.9451,65.0228,64.7616,64.8604,143400.0
2011-10-26 15:40:00,91.88,92.09,91.88,92.0,166100.0,64.8675,65.0157,64.8675,64.9522,166100.0
2011-10-26 15:45:00,91.99,92.02,91.54,91.57,151100.0,64.9451,64.9663,64.6274,64.6486,151100.0
2011-10-26 15:50:00,91.57,91.73,91.49,91.55,169200.0,64.6486,64.7616,64.5921,64.6345,169200.0
2011-10-26 15:55:00,91.55,91.65,91.4,91.61,233600.0,64.6345,64.7051,64.5286,64.6769,233600.0
2011-10-27 09:30:00,95.0,95.71,94.81,95.7,605200.0,67.0702,67.5715,66.9361,67.5644,605200.0
2011-10-27 09:35:00,95.7,96.0,95.54,95.92,420400.0,67.5644,67.7762,67.4514,67.7197,420400.0
2011-10-27 09:40:00,95.92,96.1,95.61,95.92,299100.0,67.7197,67.8468,67.5009,67.7197,299100.0
2011-10-27 09:45:00,95.9,96.0,95.53,95.65,353500.0,67.7056,67.7762,67.4444,67.5291,353500.0
2011-10-27 09:50:00,95.66,95.76,95.3,95.5,297500.0,67.5362,67.6068,67.282,67.4232,297500.0
2011-10-27 09:55:00,95.5,95.69,95.43,95.59,237400.0,67.4232,67.5573,67.3738,67.4867,237400.0
2011-10-27 10:00:00,95.55,95.6,95.04,95.19,290400.0,67.4585,67.4938,67.0984,67.2043,290400.0
2011-10-27 10:05:00,95.19,95.25,94.9,95.03,224000.0,67.2043,67.2467,66.9996,67.0914,224000.0
2011-10-27 10:10:00,95.02,95.36,95.0,95.35,178700.0,67.0843,67.3244,67.0702,67.3173,178700.0
2011-10-27 10:15:00,95.36,95.75,95.36,95.57,181300.0,67.3244,67.5997,67.3244,67.4726,181300.0
2011-10-27 10:20:00,95.56,95.61,95.28,95.38,132600.0,67.4656,67.5009,67.2679,67.3385,132600.0
2011-10-27 10:25:00,95.4,95.43,94.86,95.01,163300.0,67.3526,67.3738,66.9714,67.0773,163300.0
2011-10-27 10:30:00,95.03,95.04,94.61,94.85,135600.0,67.0914,67.0984,66.7949,66.9643,135600.0
2011-10-27 10:35:00,94.89,94.95,94.7,94.86,123200.0,66.9925,67.0349,66.8584,66.9714,123200.0
2011-10-27 10:40:00,94.88,95.3,94.83,95.16,148100.0,66.9855,67.282,66.9502,67.1832,148100.0
2011-10-27 10:45:00,95.13,95.25,95.05,95.18,108400.0,67.162,67.2467,67.1055,67.1973,108400.0
2011-10-27 10:50:00,95.18,95.42,95.17,95.38,137200.0,67.1973,67.3667,67.1902,67.3385,137200.0
2011-10-27 10:55:00,95.38,95.59,95.37,95.54,134000.0,67.3385,67.4867,67.3314,67.4514,134000.0
2011-10-27 11:00:00,95.54,95.74,95.44,95.67,143400.0,67.4514,67.5926,67.3808,67.5432,143400.0
2011-10-27 11:05:00,95.69,95.73,95.49,95.6,92900.0,67.5573,67.5856,67.4161,67.4938,92900.0
2011-10-27 11:10:00,95.57,95.74,95.42,95.44,148400.0,67.4726,67.5926,67.3667,67.3808,148400.0
2011-10-27 11:15:00,95.43,95.59,95.39,95.47,109200.0,67.3738,67.4867,67.3455,67.402,109200.0
2011-10-27 11:20:00,95.45,95.51,95.38,95.48,101000.0,67.3879,67.4303,67.3385,67.4091,101000.0
2011-10-27 11:25:00,95.48,95.71,95.46,95.7,79700.0,67.4091,67.5715,67.395,67.5644,79700.0
2011-10-27 11:30:00,95.7,95.75,95.53,95.74,77700.0,67.5644,67.5997,67.4444,67.5926,77700.0
2011-10-27 11:35:00,95.75,95.87,95.69,95.8,92600.0,67.5997,67.6844,67.5573,67.635,92600.0
2011-10-27 11:40:00,95.8,95.94,95.73,95.74,181800.0,67.635,67.7338,67.5856,67.5926,181800.0
2011-10-27 11:45:00,95.75,95.85,95.68,95.79,57200.0,67.5997,67.6703,67.5503,67.6279,57200.0
2011-10-27 11:50:00,95.81,95.92,95.8,95.89,97100.0,67.6421,67.7197,67.635,67.6985,97100.0
2011-10-27 11:55:00,95.88,96.0,95.86,95.97,134900.0,67.6915,67.7762,67.6774,67.755,134900.0
2011-10-27 12:00:00,95.98,96.28,95.97,96.26,234600.0,67.7621,67.9739,67.755,67.9598,234600.0
2011-10-27 12:05:00,96.26,96.31,96.07,96.1,110200.0,67.9598,67.9951,67.8256,67.8468,110200.0
2011-10-27 12:10:00,96.1,96.33,96.06,96.09,104100.0,67.8468,68.0092,67.8186,67.8397,104100.0
2011-10-27 12:15:00,96.1,96.32,96.07,96.29,78100.0,67.8468,68.0021,67.8256,67.9809,78100.0
2011-10-27 12:20:00,96.29,96.3,96.03,96.12,121100.0,67.9809,67.988,67.7974,67.8609,121100.0
2011-10-27 12:25:00,96.15,96.18,96.0,96.12,78400.0,67.8821,67.9033,67.7762,67.8609,78400.0
2011-10-27 12:30:00,96.14,96.28,96.12,96.25,64000.0,67.875,67.9739,67.8609,67.9527,64000.0
2011-10-27 12:35:00,96.26,96.28,96.01,96.08,78500.0,67.9598,67.9739,67.7833,67.8327,78500.0
2011-10-27 12:40:00,96.08,96.18,96.0,96.13,78700.0,67.8327,67.9033,67.7762,67.868,78700.0
2011-10-27 12:45:00,96.12,96.23,96.11,96.12,86800.0,67.8609,67.9386,67.8539,67.8609,86800.0
2011-10-27 12:50:00,96.11,96.23,95.96,96.01,91600.0,67.8539,67.9386,67.748,67.7833,91600.0
2011-10-27 12:55:00,96.03,96.11,96.0,96.09,80700.0,67.7974,67.8539,67.7762,67.8397,80700.0
2011-10-27 13:00:00,96.08,96.18,96.05,96.16,131500.0,67.8327,67.9033,67.8115,67.8892,131500.0
2011-10-27 13:05:00,96.17,96.3,96.06,96.08,78000.0,67.8962,67.988,67.8186,67.8327,78000.0
2011-10-27 13:10:00,96.09,96.43,96.09,96.35,124000.0,67.8397,68.0798,67.8397,68.0233,124000.0
2011-10-27 13:15:00,96.36,96.43,96.3,96.31,83500.0,68.0304,68.0798,67.988,67.9951,83500.0
2011-10-27 13:20:00,96.3,96.33,96.12,96.26,117000.0,67.988,68.0092,67.8609,67.9598,117000.0
2011-10-27 13:25:00,96.27,96.48,96.25,96.44,116100.0,67.9668,68.1151,67.9527,68.0868,116100.0
2011-10-27 13:30:00,96.46,96.5,96.39,96.44,79900.0,68.101,68.1292,68.0515,68.0868,79900.0
2011-10-27 13:35:00,96.44,96.71,96.42,96.7,182500.0,68.0868,68.2775,68.0727,68.2704,182500.0
2011-10-27 13:40:00,96.7,96.75,96.52,96.7,123500.0,68.2704,68.3057,68.1433,68.2704,123500.0
2011-10-27 13:45:00,96.69,96.73,96.51,96.71,106600.0,68.2634,68.2916,68.1363,68.2775,106600.0
2011-10-27 13:50:00,96.73,96.82,96.69,96.82,126600.0,68.2916,68.3551,68.2634,68.3551,126600.0
2011-10-27 13:55:00,96.81,96.91,96.75,96.9,148900.0,68.3481,68.4187,68.3057,68.4116,148900.0
2011-10-27 14:00:00,96.91,97.0,96.84,96.97,151700.0,68.4187,68.4822,68.3693,68.461,151700.0
2011-10-27 14:05:00,96.97,97.0,96.75,96.78,141900.0,68.461,68.4822,68.3057,68.3269,141900.0
2011-10-27 14:10:00,96.77,96.79,96.51,96.63,142600.0,68.3198,68.334,68.1363,68.221,142600.0
2011-10-27 14:15:00,96.65,96.7,96.48,96.65,93000.0,68.2351,68.2704,68.1151,68.2351,93000.0
2011-10-27 14:20:00,96.67,96.84,96.63,96.8,72500.0,68.2492,68.3693,68.221,68.341,72500.0
2011-10-27 14:25:00,96.81,97.0,96.7,96.96,201300.0,68.3481,68.4822,68.2704,68.454,201300.0
2011-10-27 14:30:00,96.97,97.0,96.79,96.99,124000.0,68.461,68.4822,68.334,68.4752,124000.0
2011-10-27 14:35:00,96.98,97.21,96.88,97.17,260500.0,68.4681,68.6305,68.3975,68.6022,260500.0
2011-10-27 14:40:00,97.19,97.25,97.1,97.25,158100.0,68.6164,68.6587,68.5528,68.6587,158100.0
2011-10-27 14:45:00,97.25,97.31,96.91,96.92,145700.0,68.6587,68.7011,68.4187,68.4257,145700.0
2011-10-27 14:50:00,96.94,97.09,96.88,96.96,127300.0,68.4399,68.5458,68.3975,68.454,127300.0
2011-10-27 14:55:00,96.97,97.24,96.96,97.09,121300.0,68.461,68.6517,68.454,68.5458,121300.0
2011-10-27 15:00:00,97.07,97.23,96.94,97.05,141800.0,68.5316,68.6446,68.4399,68.5175,141800.0
2011-10-27 15:05:00,97.09,97.19,97.03,97.08,123100.0,68.5458,68.6164,68.5034,68.5387,123100.0
2011-10-27 15:10:00,97.08,97.2,97.02,97.2,135500.0,68.5387,68.6234,68.4963,68.6234,135500.0
2011-10-27 15:15:00,97.19,97.42,97.13,97.41,176700.0,68.6164,68.7787,68.574,68.7717,176700.0
2011-10-27 15:20:00,97.4,97.72,97.38,97.69,253400.0,68.7646,68.9905,68.7505,68.9694,253400.0
2011-10-27 15:25:00,97.68,97.72,97.34,97.4,195700.0,68.9623,68.9905,68.7223,68.7646,195700.0
2011-10-27 15:30:00,97.39,97.47,97.0,97.01,242300.0,68.7576,68.814,68.4822,68.4893,242300.0
2011-10-27 15:35:00,97.03,97.12,96.69,96.83,243800.0,68.5034,68.5669,68.2634,68.3622,243800.0
2011-10-27 15:40:00,96.83,96.89,96.68,96.75,260500.0,68.3622,68.4046,68.2563,68.3057,260500.0
2011-10-27 15:45:00,96.75,96.76,95.82,96.1,458000.0,68.3057,68.3128,67.6491,67.8468,458000.0
2011-10-27 15:50:00,96.1,96.22,95.9,95.97,349600.0,67.8468,67.9315,67.7056,67.755,349600.0
2011-10-27 15:55:00,95.96,96.4,95.84,96.34,528300.0,67.748,68.0586,67.6632,68.0162,528300.0
2011-10-28 09:30:00,95.7,96.39,95.65,96.24,264200.0,67.5644,68.0515,67.5291,67.9456,264200.0
2011-10-28 09:35:00,96.24,97.18,96.11,97.15,208300.0,67.9456,68.6093,67.8539,68.5881,208300.0
2011-10-28 09:40:00,97.16,97.19,96.71,97.07,158100.0,68.5952,68.6164,68.2775,68.5316,158100.0
2011-10-28 09:45:00,97.08,97.23,96.19,96.35,196300.0,68.5387,68.6446,67.9103,68.0233,196300.0
2011-10-28 09:50:00,96.31,96.59,96.13,96.49,143600.0,67.9951,68.1927,67.868,68.1221,143600.0
2011-10-28 09:55:00,96.49,97.0,96.23,96.9,170000.0,68.1221,68.4822,67.9386,68.4116,170000.0
2011-10-28 10:00:00,96.95,97.19,96.62,96.86,229700.0,68.4469,68.6164,68.2139,68.3834,229700.0
2011-10-28 10:05:00,96.82,97.02,96.65,96.83,142000.0,68.3551,68.4963,68.2351,68.3622,142000.0
2011-10-28 10:10:00,96.8,97.2,96.73,96.86,156900.0,68.341,68.6234,68.2916,68.3834,156900.0
2011-10-28 10:15:00,96.82,97.26,96.74,97.05,127100.0,68.3551,68.6658,68.2987,68.5175,127100.0
2011-10-28 10:20:00,97.04,97.5,96.97,97.33,144500.0,68.5105,68.8352,68.461,68.7152,144500.0
2011-10-28 10:25:00,97.35,97.5,97.21,97.3,139100.0,68.7293,68.8352,68.6305,68.694,139100.0
2011-10-28 10:30:00,97.28,97.42,97.23,97.35,94000.0,68.6799,68.7787,68.6446,68.7293,94000.0
2011-10-28 10:35:00,97.34,97.6,97.23,97.6,152600.0,68.7223,68.9058,68.6446,68.9058,152600.0
2011-10-28 10:40:00,97.61,97.63,97.25,97.35,125400.0,68.9129,68.927,68.6587,68.7293,125400.0
2011-10-28 10:45:00,97.37,97.53,97.27,97.52,90700.0,68.7434,68.8564,68.6728,68.8493,90700.0
2011-10-28 10:50:00,97.52,97.68,97.4,97.66,150500.0,68.8493,68.9623,68.7646,68.9482,150500.0
2011-10-28 10:55:00,97.65,97.66,97.42,97.63,120200.0,68.9411,68.9482,68.7787,68.927,120200.0
2011-10-28 11:00:00,97.63,97.89,97.6,97.86,200800.0,68.927,69.1106,68.9058,69.0894,200800.0
2011-10-28 11:05:00,97.88,97.95,97.74,97.84,159000.0,69.1035,69.1529,69.0047,69.0753,159000.0
2011-10-28 11:10:00,97.85,97.88,97.62,97.64,130400.0,69.0823,69.1035,68.9199,68.9341,130400.0
2011-10-28 11:15:00,97.66,97.75,97.5,97.57,138300.0,68.9482,69.0117,68.8352,68.8846,138300.0
2011-10-28 11:20:00,97.58,97.72,97.5,97.72,83000.0,68.8917,68.9905,68.8352,68.9905,83000.0
2011-10-28 11:25:00,97.72,97.77,97.52,97.63,85800.0,68.9905,69.0258,68.8493,68.927,85800.0
2011-10-28 11:30:00,97.64,97.8,97.61,97.7,94900.0,68.9341,69.047,68.9129,68.9764,94900.0
2011-10-28 11:35:00,97.72,97.79,97.44,97.5,129500.0,68.9905,69.04,68.7929,68.8352,129500.0
2011-10-28 11:40:00,97.48,97.49,97.15,97.24,126500.0,68.8211,68.8282,68.5881,68.6517,126500.0
2011-10-28 11:45:00,97.25,97.31,96.96,97.03,140200.0,68.6587,68.7011,68.454,68.5034,140200.0
2011-10-28 11:50:00,97.04,97.13,96.79,96.79,85700.0,68.5105,68.574,68.334,68.334,85700.0
2011-10-28 11:55:00,96.79,96.93,96.75,96.82,81100.0,68.334,68.4328,68.3057,68.3551,81100.0
2011-10-28 12:00:00,96.8,97.04,96.78,97.03,85800.0,68.341,68.5105,68.3269,68.5034,85800.0
2011-10-28 12:05:00,97.02,97.08,96.95,97.0,46600.0,68.4963,68.5387,68.4469,68.4822,46600.0
2011-10-28 12:10:00,97.01,97.1,96.98,97.04,53900.0,68.4893,68.5528,68.4681,68.5105,53900.0
2011-10-28 12:15:00,97.07,97.07,96.84,96.91,67000.0,68.5316,68.5316,68.3693,68.4187,67000.0
2011-10-28 12:20:00,96.9,96.97,96.83,96.9,57000.0,68.4116,68.461,68.3622,68.4116,57000.0
2011-10-28 12:25:00,96.91,96.94,96.67,96.76,102900.0,68.4187,68.4399,68.2492,68.3128,102900.0
2011-10-28 12:30:00,96.73,96.93,96.7,96.91,56300.0,68.2916,68.4328,68.2704,68.4187,56300.0
2011-10-28 12:35:00,96.92,97.02,96.76,96.79,70800.0,68.4257,68.4963,68.3128,68.334,70800.0
2011-10-28 12:40:00,96.78,96.88,96.73,96.75,39500.0,68.3269,68.3975,68.2916,68.3057,39500.0
2011-10-28 12:45:00,96.77,96.99,96.7,96.98,53200.0,68.3198,68.4752,68.2704,68.4681,53200.0
2011-10-28 12:50:00,96.99,96.99,96.78,96.83,56400.0,68.4752,68.4752,68.3269,68.3622,56400.0
2011-10-28 12:55:00,96.83,96.97,96.75,96.93,45500.0,68.3622,68.461,68.3057,68.4328,45500.0
2011-10-28 13:00:00,96.91,97.05,96.9,97.03,80800.0,68.4187,68.5175,68.4116,68.5034,80800.0
2011-10-28 13:05:00,97.02,97.04,96.85,96.91,79700.0,68.4963,68.5105,68.3763,68.4187,79700.0
2011-10-28 13:10:00,96.89,96.99,96.87,96.92,55900.0,68.4046,68.4752,68.3904,68.4257,55900.0
2011-10-28 13:15:00,96.91,97.18,96.89,97.0,78800.0,68.4187,68.6093,68.4046,68.4822,78800.0
2011-10-28 13:20:00,97.0,97.16,96.97,97.14,49600.0,68.4822,68.5952,68.461,68.5811,49600.0
2011-10-28 13:25:00,97.13,97.35,97.12,97.26,88200.0,68.574,68.7293,68.5669,68.6658,88200.0
2011-10-28 13:30:00,97.27,97.32,97.16,97.24,62200.0,68.6728,68.7081,68.5952,68.6517,62200.0
2011-10-28 13:35:00,97.23,97.3,97.12,97.15,54000.0,68.6446,68.694,68.5669,68.5881,54000.0
2011-10-28 13:40:00,97.15,97.16,96.89,96.92,100400.0,68.5881,68.5952,68.4046,68.4257,100400.0
2011-10-28 13:45:00,96.92,96.95,96.79,96.81,70000.0,68.4257,68.4469,68.334,68.3481,70000.0
2011-10-28 13:50:00,96.81,96.95,96.79,96.85,81000.0,68.3481,68.4469,68.334,68.3763,81000.0
2011-10-28 13:55:00,96.88,97.04,96.84,96.98,42000.0,68.3975,68.5105,68.3693,68.4681,42000.0
2011-10-28 14:00:00,96.98,97.01,96.88,96.93,43500.0,68.4681,68.4893,68.3975,68.4328,43500.0
2011-10-28 14:05:00,96.91,96.93,96.58,96.8,76100.0,68.4187,68.4328,68.1857,68.341,76100.0
2011-10-28 14:10:00,96.8,96.85,96.67,96.85,39100.0,68.341,68.3763,68.2492,68.3763,39100.0
2011-10-28 14:15:00,96.85,96.85,96.56,96.6,50700.0,68.3763,68.3763,68.1716,68.1998,50700.0
2011-10-28 14:20:00,96.61,96.68,96.56,96.63,33200.0,68.2069,68.2563,68.1716,68.221,33200.0
2011-10-28 14:25:00,96.63,96.68,96.53,96.59,65600.0,68.221,68.2563,68.1504,68.1927,65600.0
2011-10-28 14:30:00,96.58,96.77,96.58,96.66,86200.0,68.1857,68.3198,68.1857,68.2422,86200.0
2011-10-28 14:35:00,96.68,96.7,96.5,96.55,82500.0,68.2563,68.2704,68.1292,68.1645,82500.0
2011-10-28 14:40:00,96.57,96.82,96.56,96.73,96400.0,68.1786,68.3551,68.1716,68.2916,96400.0
2011-10-28 14:45:00,96.73,96.74,96.59,96.59,98500.0,68.2916,68.2987,68.1927,68.1927,98500.0
2011-10-28 14:50:00,96.6,96.71,96.48,96.6,78700.0,68.1998,68.2775,68.1151,68.1998,78700.0
2011-10-28 14:55:00,96.62,96.66,96.46,96.59,54500.0,68.2139,68.2422,68.101,68.1927,54500.0
2011-10-28 15:00:00,96.6,96.9,96.56,96.86,114300.0,68.1998,68.4116,68.1716,68.3834,114300.0
2011-10-28 15:05:00,96.84,96.91,96.75,96.76,65400.0,68.3693,68.4187,68.3057,68.3128,65400.0
2011-10-28 15:10:00,96.77,96.8,96.62,96.65,76500.0,68.3198,68.341,68.2139,68.2351,76500.0
2011-10-28 15:15:00,96.67,96.72,96.53,96.55,119200.0,68.2492,68.2845,68.1504,68.1645,119200.0
2011-10-28 15:20:00,96.55,96.7,96.54,96.64,170100.0,68.1645,68.2704,68.1574,68.228,170100.0
2011-10-28 15:25:00,96.65,96.72,96.6,96.68,114600.0,68.2351,68.2845,68.1998,68.2563,114600.0
2011-10-28 15:30:00,96.69,96.73,96.52,96.72,86800.0,68.2634,68.2916,68.1433,68.2845,86800.0
2011-10-28 15:35:00,96.71,96.75,96.56,96.69,121100.0,68.2775,68.3057,68.1716,68.2634,121100.0
2011-10-28 15:40:00,96.7,96.75,96.6,96.72,137300.0,68.2704,68.3057,68.1998,68.2845,137300.0
2011-10-28 15:45:00,96.72,96.85,96.61,96.81,147700.0,68.2845,68.3763,68.2069,68.3481,147700.0
2011-10-28 15:50:00,96.82,97.0,96.78,96.97,107700.0,68.3551,68.4822,68.3269,68.461,107700.0
2011-10-28 15:55:00,96.96,96.97,96.8,96.85,156400.0,68.454,68.461,68.341,68.3763,156400.0
2011-10-31 09:30:00,95.04,95.14,94.05,94.16,468100.0,67.0984,67.169,66.3995,66.4772,468100.0
2011-10-31 09:35:00,94.2,94.29,93.85,94.07,234500.0,66.5054,66.5689,66.2583,66.4136,234500.0
2011-10-31 09:40:00,94.06,94.44,94.03,94.1,130300.0,66.4066,66.6748,66.3854,66.4348,130300.0
2011-10-31 09:45:00,94.13,94.36,93.91,94.25,155900.0,66.456,66.6184,66.3007,66.5407,155900.0
2011-10-31 09:50:00,94.22,94.65,94.12,94.57,145000.0,66.5195,66.8231,66.4489,66.7666,145000.0
2011-10-31 09:55:00,94.55,94.62,94.32,94.5,84000.0,66.7525,66.8019,66.5901,66.7172,84000.0
2011-10-31 10:00:00,94.5,94.61,94.33,94.58,104900.0,66.7172,66.7949,66.5972,66.7737,104900.0
2011-10-31 10:05:00,94.59,94.85,94.59,94.84,115600.0,66.7807,66.9643,66.7807,66.9572,115600.0
2011-10-31 10:10:00,94.83,95.08,94.8,94.95,137200.0,66.9502,67.1267,66.929,67.0349,137200.0
2011-10-31 10:15:00,94.96,95.12,94.72,94.83,98600.0,67.042,67.1549,66.8725,66.9502,98600.0
2011-10-31 10:20:00,94.83,94.87,94.62,94.65,100100.0,66.9502,66.9784,66.8019,66.8231,100100.0
2011-10-31 10:25:00,94.65,94.8,94.57,94.74,83900.0,66.8231,66.929,66.7666,66.8866,83900.0
2011-10-31 10:30:00,94.73,95.25,94.67,95.18,113400.0,66.8796,67.2467,66.8372,67.1973,113400.0
2011-10-31 10:35:00,95.15,95.39,95.08,95.38,105000.0,67.1761,67.3455,67.1267,67.3385,105000.0
2011-10-31 10:40:00,95.38,95.45,95.19,95.27,75300.0,67.3385,67.3879,67.2043,67.2608,75300.0
2011-10-31 10:45:00,95.26,95.35,95.05,95.18,113300.0,67.2538,67.3173,67.1055,67.1973,113300.0
2011-10-31 10:50:00,95.19,95.45,95.17,95.25,106200.0,67.2043,67.3879,67.1902,67.2467,106200.0
2011-10-31 10:55:00,95.24,95.42,95.09,95.25,87700.0,67.2396,67.3667,67.1337,67.2467,87700.0
2011-10-31 11:00:00,95.26,95.5,95.2,95.24,111400.0,67.2538,67.4232,67.2114,67.2396,111400.0
2011-10-31 11:05:00,95.2,95.56,95.16,95.51,88900.0,67.2114,67.4656,67.1832,67.4303,88900.0
2011-10-31 11:10:00,95.53,95.63,95.2,95.2,78600.0,67.4444,67.515,67.2114,67.2114,78600.0
2011-10-31 11:15:00,95.2,95.23,95.02,95.11,87600.0,67.2114,67.2326,67.0843,67.1479,87600.0
2011-10-31 11:20:00,95.1,95.25,95.06,95.25,63900.0,67.1408,67.2467,67.1126,67.2467,63900.0
2011-10-31 11:25:00,95.24,95.29,95.03,95.1,72700.0,67.2396,67.2749,67.0914,67.1408,72700.0
2011-10-31 11:30:00,95.1,95.28,95.06,95.2,62300.0,67.1408,67.2679,67.1126,67.2114,62300.0
2011-10-31 11:35:00,95.24,95.25,94.96,94.96,89300.0,67.2396,67.2467,67.042,67.042,89300.0
2011-10-31 11:40:00,94.97,95.28,94.97,95.26,66400.0,67.049,67.2679,67.049,67.2538,66400.0
2011-10-31 11:45:00,95.25,95.36,95.18,95.34,61700.0,67.2467,67.3244,67.1973,67.3102,61700.0
2011-10-31 11:50:00,95.36,95.39,95.06,95.1,79100.0,67.3244,67.3455,67.1126,67.1408,79100.0
2011-10-31 11:55:00,95.13,95.15,94.84,94.86,89600.0,67.162,67.1761,66.9572,66.9714,89600.0
2011-10-31 12:00:00,94.85,94.88,94.56,94.65,99400.0,66.9643,66.9855,66.7596,66.8231,99400.0
2011-10-31 12:05:00,94.69,94.84,94.56,94.64,107500.0,66.8513,66.9572,66.7596,66.816,107500.0
2011-10-31 12:10:00,94.63,94.81,94.59,94.75,59400.0,66.809,66.9361,66.7807,66.8937,59400.0
2011-10-31 12:15:00,94.74,94.74,94.4,94.46,118100.0,66.8866,66.8866,66.6466,66.689,118100.0
2011-10-31 12:20:00,94.45,94.52,94.36,94.37,56500.0,66.6819,66.7313,66.6184,66.6254,56500.0
2011-10-31 12:25:00,94.39,94.43,94.09,94.1,97800.0,66.6395,66.6678,66.4277,66.4348,97800.0
2011-10-31 12:30:00,94.12,94.18,94.04,94.1,109700.0,66.4489,66.4913,66.3924,66.4348,109700.0
2011-10-31 12:35:00,94.1,94.32,94.08,94.3,58000.0,66.4348,66.5901,66.4207,66.576,58000.0
2011-10-31 12:40:00,94.31,94.42,94.28,94.39,59100.0,66.5831,66.6607,66.5619,66.6395,59100.0
2011-10-31 12:45:00,94.39,94.43,94.25,94.32,66200.0,66.6395,66.6678,66.5407,66.5901,66200.0
2011-10-31 12:50:00,94.32,94.33,94.2,94.27,45100.0,66.5901,66.5972,66.5054,66.5548,45100.0
2011-10-31 12:55:00,94.27,94.38,94.23,94.35,60500.0,66.5548,66.6325,66.5266,66.6113,60500.0
2011-10-31 13:00:00,94.31,94.72,94.21,94.68,124400.0,66.5831,66.8725,66.5125,66.8443,124400.0
2011-10-31 13:05:00,94.67,94.71,94.55,94.56,56800.0,66.8372,66.8655,66.7525,66.7596,56800.0
2011-10-31 13:10:00,94.58,94.78,94.57,94.69,51400.0,66.7737,66.9149,66.7666,66.8513,51400.0
2011-10-31 13:15:00,94.7,94.74,94.63,94.64,32400.0,66.8584,66.8866,66.809,66.816,32400.0
2011-10-31 13:20:00,94.64,94.75,94.56,94.56,51200.0,66.816,66.8937,66.7596,66.7596,51200.0
2011-10-31 13:25:00,94.59,94.6,94.52,94.55,28300.0,66.7807,66.7878,66.7313,66.7525,28300.0
2011-10-31 13:30:00,94.54,94.73,94.53,94.66,49600.0,66.7454,66.8796,66.7384,66.8302,49600.0
2011-10-31 13:35:00,94.68,94.87,94.61,94.86,83200.0,66.8443,66.9784,66.7949,66.9714,83200.0
2011-10-31 13:40:00,94.85,94.95,94.83,94.95,70300.0,66.9643,67.0349,66.9502,67.0349,70300.0
2011-10-31 13:45:00,94.96,95.14,94.9,95.12,98200.0,67.042,67.169,66.9996,67.1549,98200.0
2011-10-31 13:50:00,95.12,95.15,95.04,95.09,85300.0,67.1549,67.1761,67.0984,67.1337,85300.0
2011-10-31 13:55:00,95.09,95.17,95.03,95.16,59700.0,67.1337,67.1902,67.0914,67.1832,59700.0
2011-10-31 14:00:00,95.13,95.21,95.06,95.13,60600.0,67.162,67.2185,67.1126,67.162,60600.0
2011-10-31 14:05:00,95.13,95.16,94.97,95.02,51100.0,67.162,67.1832,67.049,67.0843,51100.0
2011-10-31 14:10:00,95.0,95.04,94.7,94.79,102600.0,67.0702,67.0984,66.8584,66.9219,102600.0
2011-10-31 14:15:00,94.77,94.93,94.72,94.93,51900.0,66.9078,67.0208,66.8725,67.0208,51900.0
2011-10-31 14:20:00,94.93,95.04,94.82,94.83,92300.0,67.0208,67.0984,66.9431,66.9502,92300.0
2011-10-31 14:25:00,94.82,95.09,94.77,95.08,59600.0,66.9431,67.1337,66.9078,67.1267,59600.0
2011-10-31 14:30:00,95.09,95.13,95.02,95.1,49600.0,67.1337,67.162,67.0843,67.1408,49600.0
2011-10-31 14:35:00,95.08,95.08,94.84,94.91,75600.0,67.1267,67.1267,66.9572,67.0067,75600.0
2011-10-31 14:40:00,94.9,95.05,94.86,94.99,56500.0,66.9996,67.1055,66.9714,67.0631,56500.0
2011-10-31 14:45:00,94.96,95.04,94.91,94.94,60900.0,67.042,67.0984,67.0067,67.0278,60900.0
2011-10-31 14:50:00,94.99,95.22,94.98,95.21,72800.0,67.0631,67.2255,67.0561,67.2185,72800.0
2011-10-31 14:55:00,95.22,95.33,95.21,95.27,100100.0,67.2255,67.3032,67.2185,67.2608,100100.0
2011-10-31 15:00:00,95.26,95.29,95.09,95.12,102500.0,67.2538,67.2749,67.1337,67.1549,102500.0
2011-10-31 15:05:00,95.11,95.13,94.9,94.92,89800.0,67.1479,67.162,66.9996,67.0137,89800.0
2011-10-31 15:10:00,94.9,95.07,94.89,94.9,106900.0,66.9996,67.1196,66.9925,66.9996,106900.0
2011-10-31 15:15:00,94.9,95.0,94.74,94.74,171900.0,66.9996,67.0702,66.8866,66.8866,171900.0
2011-10-31 15:20:00,94.74,94.77,94.65,94.74,171800.0,66.8866,66.9078,66.8231,66.8866,171800.0
2011-10-31 15:25:00,94.74,94.76,94.51,94.54,119400.0,66.8866,66.9008,66.7243,66.7454,119400.0
2011-10-31 15:30:00,94.52,94.8,94.4,94.78,310000.0,66.7313,66.929,66.6466,66.9149,310000.0
2011-10-31 15:35:00,94.79,94.95,94.73,94.82,141600.0,66.9219,67.0349,66.8796,66.9431,141600.0
2011-10-31 15:40:00,94.83,94.86,94.64,94.71,220100.0,66.9502,66.9714,66.816,66.8655,220100.0
2011-10-31 15:45:00,94.76,94.83,94.46,94.61,338300.0,66.9008,66.9502,66.689,66.7949,338300.0
2011-10-31 15:50:00,94.59,94.87,94.46,94.86,303600.0,66.7807,66.9784,66.689,66.9714,303600.0
2011-10-31 15:55:00,94.86,94.86,94.44,94.44,432100.0,66.9714,66.9714,66.6748,66.6748,432100.0
2011-11-01 09:30:00,90.04,90.21,89.0,90.03,814600.0,63.5684,63.6885,62.8342,63.5614,814600.0
2011-11-01 09:35:00,90.04,90.3,89.29,89.47,443300.0,63.5684,63.752,63.0389,63.166,443300.0
2011-11-01 09:40:00,89.43,90.19,89.43,89.53,298100.0,63.1378,63.6743,63.1378,63.2084,298100.0
2011-11-01 09:45:00,89.53,89.97,89.48,89.75,352600.0,63.2084,63.519,63.1731,63.3637,352600.0
2011-11-01 09:50:00,89.74,90.24,89.62,90.1,221600.0,63.3566,63.7096,63.2719,63.6108,221600.0
2011-11-01 09:55:00,90.1,90.88,90.01,90.67,217100.0,63.6108,64.1615,63.5473,64.0132,217100.0
2011-11-01 10:00:00,90.65,91.19,90.08,91.1,394600.0,63.9991,64.3803,63.5967,64.3168,394600.0
2011-11-01 10:05:00,91.08,91.5,91.03,91.47,242000.0,64.3027,64.5992,64.2674,64.578,242000.0
2011-11-01 10:10:00,91.47,91.69,91.24,91.52,229000.0,64.578,64.7333,64.4156,64.6133,229000.0
2011-11-01 10:15:00,91.53,91.56,91.25,91.39,148800.0,64.6204,64.6416,64.4227,64.5215,148800.0
2011-11-01 10:20:00,91.41,91.47,91.01,91.33,120100.0,64.5357,64.578,64.2533,64.4792,120100.0
2011-11-01 10:25:00,91.33,91.79,91.3,91.72,158200.0,64.4792,64.8039,64.458,64.7545,158200.0
2011-11-01 10:30:00,91.72,91.97,91.58,91.94,172800.0,64.7545,64.931,64.6557,64.9098,172800.0
2011-11-01 10:35:00,91.92,92.13,91.65,91.76,220400.0,64.8957,65.044,64.7051,64.7828,220400.0
2011-11-01 10:40:00,91.76,91.97,91.69,91.75,132800.0,64.7828,64.931,64.7333,64.7757,132800.0
2011-11-01 10:45:00,91.76,91.86,91.37,91.48,203200.0,64.7828,64.8534,64.5074,64.5851,203200.0
2011-11-01 10:50:00,91.48,91.78,91.43,91.5,91900.0,64.5851,64.7969,64.5498,64.5992,91900.0
2011-11-01 10:55:00,91.52,91.82,91.52,91.67,157800.0,64.6133,64.8251,64.6133,64.7192,157800.0
2011-11-01 11:00:00,91.65,91.88,91.38,91.4,134000.0,64.7051,64.8675,64.5145,64.5286,134000.0
2011-11-01 11:05:00,91.41,91.62,91.34,91.43,86700.0,64.5357,64.6839,64.4862,64.5498,86700.0
2011-11-01 11:10:00,91.43,91.85,91.43,91.75,108300.0,64.5498,64.8463,64.5498,64.7757,108300.0
2011-11-01 11:15:00,91.72,92.22,91.66,92.22,143200.0,64.7545,65.1075,64.7122,65.1075,143200.0
2011-11-01 11:20:00,92.22,92.26,91.91,91.98,148600.0,65.1075,65.1358,64.8887,64.9381,148600.0
2011-11-01 11:25:00,91.97,92.09,91.72,91.86,107000.0,64.931,65.0157,64.7545,64.8534,107000.0
2011-11-01 11:30:00,91.85,91.89,91.39,91.47,130400.0,64.8463,64.8745,64.5215,64.578,130400.0
2011-11-01 11:35:00,91.46,91.46,91.03,91.04,202900.0,64.571,64.571,64.2674,64.2744,202900.0
2011-11-01 11:40:00,91.05,91.05,90.56,90.65,167200.0,64.2815,64.2815,63.9356,63.9991,167200.0
2011-11-01 11:45:00,90.68,91.12,90.51,90.78,195200.0,64.0203,64.3309,63.9003,64.0909,195200.0
2011-11-01 11:50:00,90.79,90.81,90.46,90.55,189100.0,64.0979,64.1121,63.865,63.9285,189100.0
2011-11-01 11:55:00,90.54,90.78,90.54,90.69,100300.0,63.9214,64.0909,63.9214,64.0273,100300.0
2011-11-01 12:00:00,90.7,90.73,90.3,90.36,127900.0,64.0344,64.0556,63.752,63.7944,127900.0
2011-11-01 12:05:00,90.36,90.96,90.33,90.8,142700.0,63.7944,64.218,63.7732,64.105,142700.0
2011-11-01 12:10:00,90.8,91.15,90.71,90.97,111400.0,64.105,64.3521,64.0415,64.225,111400.0
2011-11-01 12:15:00,90.96,90.96,90.63,90.66,95100.0,64.218,64.218,63.985,64.0062,95100.0
2011-11-01 12:20:00,90.64,90.75,90.5,90.7,106000.0,63.992,64.0697,63.8932,64.0344,106000.0
2011-11-01 12:25:00,90.71,90.97,90.67,90.85,70200.0,64.0415,64.225,64.0132,64.1403,70200.0
2011-11-01 12:30:00,90.84,91.12,90.68,91.0,90500.0,64.1332,64.3309,64.0203,64.2462,90500.0
2011-11-01 12:35:00,91.01,91.28,90.95,91.27,77700.0,64.2533,64.4439,64.2109,64.4368,77700.0
2011-11-01 12:40:00,91.27,91.3,90.84,90.9,86000.0,64.4368,64.458,64.1332,64.1756,86000.0
2011-11-01 12:45:00,90.89,91.06,90.85,90.94,116100.0,64.1685,64.2886,64.1403,64.2038,116100.0
2011-11-01 12:50:00,90.94,91.07,90.67,90.74,136000.0,64.2038,64.2956,64.0132,64.0626,136000.0
2011-11-01 12:55:00,90.75,90.94,90.72,90.84,58500.0,64.0697,64.2038,64.0485,64.1332,58500.0
2011-11-01 13:00:00,90.82,90.89,90.6,90.83,106900.0,64.1191,64.1685,63.9638,64.1262,106900.0
2011-11-01 13:05:00,90.8,91.23,90.8,90.97,69200.0,64.105,64.4086,64.105,64.225,69200.0
2011-11-01 13:10:00,90.95,91.18,90.94,90.98,60600.0,64.2109,64.3733,64.2038,64.2321,60600.0
2011-11-01 13:15:00,90.99,91.24,90.98,91.11,105600.0,64.2391,64.4156,64.2321,64.3239,105600.0
2011-11-01 13:20:00,91.12,91.12,90.87,90.98,106900.0,64.3309,64.3309,64.1544,64.2321,106900.0
2011-11-01 13:25:00,90.99,92.11,90.94,92.05,212200.0,64.2391,65.0299,64.2038,64.9875,212200.0
2011-11-01 13:30:00,92.06,92.33,91.69,92.22,239100.0,64.9946,65.1852,64.7333,65.1075,239100.0
2011-11-01 13:35:00,92.22,92.38,91.86,91.92,162400.0,65.1075,65.2205,64.8534,64.8957,162400.0
2011-11-01 13:40:00,91.88,92.37,91.88,92.32,83300.0,64.8675,65.2134,64.8675,65.1781,83300.0
2011-11-01 13:45:00,92.28,92.67,92.28,92.5,152000.0,65.1499,65.4252,65.1499,65.3052,152000.0
2011-11-01 13:50:00,92.5,92.89,92.31,92.36,127300.0,65.3052,65.5805,65.1711,65.2064,127300.0
2011-11-01 13:55:00,92.36,92.38,91.8,91.98,144600.0,65.2064,65.2205,64.811,64.9381,144600.0
2011-11-01 14:00:00,91.96,92.27,91.77,92.19,126500.0,64.924,65.1428,64.7898,65.0863,126500.0
2011-11-01 14:05:00,92.22,92.67,92.11,92.62,117300.0,65.1075,65.4252,65.0299,65.3899,117300.0
2011-11-01 14:10:00,92.58,92.83,92.38,92.82,88500.0,65.3617,65.5382,65.2205,65.5311,88500.0
2011-11-01 14:15:00,92.8,92.84,92.32,92.52,92800.0,65.517,65.5452,65.1781,65.3193,92800.0
2011-11-01 14:20:00,92.5,92.94,92.46,92.93,124500.0,65.3052,65.6158,65.277,65.6088,124500.0
2011-11-01 14:25:00,92.93,93.0,92.75,92.93,114900.0,65.6088,65.6582,65.4817,65.6088,114900.0
2011-11-01 14:30:00,92.92,92.98,92.7,92.78,65900.0,65.6017,65.6441,65.4464,65.5029,65900.0
2011-11-01 14:35:00,92.78,92.9,92.35,92.48,112500.0,65.5029,65.5876,65.1993,65.2911,112500.0
2011-11-01 14:40:00,92.47,92.71,92.38,92.65,77600.0,65.284,65.4535,65.2205,65.4111,77600.0
2011-11-01 14:45:00,92.67,92.89,92.57,92.57,72600.0,65.4252,65.5805,65.3546,65.3546,72600.0
2011-11-01 14:50:00,92.55,92.91,92.5,92.56,242900.0,65.3405,65.5947,65.3052,65.3476,242900.0
2011-11-01 14:55:00,92.59,92.62,92.3,92.35,109300.0,65.3687,65.3899,65.164,65.1993,109300.0
2011-11-01 15:00:00,92.39,92.45,91.74,91.8,166400.0,65.2275,65.2699,64.7686,64.811,166400.0
2011-11-01 15:05:00,91.85,91.98,91.64,91.91,137000.0,64.8463,64.9381,64.698,64.8887,137000.0
2011-11-01 15:10:00,91.86,92.36,91.77,92.34,133000.0,64.8534,65.2064,64.7898,65.1922,133000.0
2011-11-01 15:15:00,92.34,92.34,91.87,92.14,110800.0,65.1922,65.1922,64.8604,65.051,110800.0
2011-11-01 15:20:00,92.15,92.23,91.66,91.76,118600.0,65.0581,65.1146,64.7122,64.7828,118600.0
2011-11-01 15:25:00,91.72,92.01,91.68,91.93,115800.0,64.7545,64.9593,64.7263,64.9028,115800.0
2011-11-01 15:30:00,91.93,92.38,91.82,92.16,148300.0,64.9028,65.2205,64.8251,65.0652,148300.0
2011-11-01 15:35:00,92.16,92.69,92.16,92.66,193400.0,65.0652,65.4393,65.0652,65.4182,193400.0
2011-11-01 15:40:00,92.63,92.63,91.92,91.98,212400.0,65.397,65.397,64.8957,64.9381,212400.0
2011-11-01 15:45:00,91.99,92.0,91.38,91.81,441100.0,64.9451,64.9522,64.5145,64.8181,441100.0
2011-11-01 15:50:00,91.82,91.9,91.33,91.47,305300.0,64.8251,64.8816,64.4792,64.578,305300.0
2011-11-01 15:55:00,91.47,91.82,91.37,91.6,348600.0,64.578,64.8251,64.5074,64.6698,348600.0
2011-11-02 09:30:00,93.03,93.45,92.75,92.84,316500.0,65.6794,65.9759,65.4817,65.5452,316500.0
2011-11-02 09:35:00,92.84,92.99,92.69,92.73,153000.0,65.5452,65.6511,65.4393,65.4676,153000.0
2011-11-02 09:40:00,92.73,92.86,92.66,92.75,141500.0,65.4676,65.5594,65.4182,65.4817,141500.0
2011-11-02 09:45:00,92.75,92.75,92.4,92.65,118200.0,65.4817,65.4817,65.2346,65.4111,118200.0
2011-11-02 09:50:00,92.65,92.65,92.21,92.28,166800.0,65.4111,65.4111,65.1005,65.1499,166800.0
2011-11-02 09:55:00,92.27,92.68,92.22,92.68,188700.0,65.1428,65.4323,65.1075,65.4323,188700.0
2011-11-02 10:00:00,92.66,92.96,92.65,92.8,204000.0,65.4182,65.63,65.4111,65.517,204000.0
2011-11-02 10:05:00,92.79,93.35,92.66,93.29,185200.0,65.5099,65.9053,65.4182,65.8629,185200.0
2011-11-02 10:10:00,93.3,93.84,93.21,93.82,186500.0,65.87,66.2512,65.8065,66.2371,186500.0
2011-11-02 10:15:00,93.81,93.82,93.62,93.68,115300.0,66.2301,66.2371,66.0959,66.1383,115300.0
2011-11-02 10:20:00,93.68,93.71,93.48,93.65,69200.0,66.1383,66.1595,65.9971,66.1171,69200.0
2011-11-02 10:25:00,93.65,93.9,93.65,93.7,107700.0,66.1171,66.2936,66.1171,66.1524,107700.0
2011-11-02 10:30:00,93.69,93.76,93.29,93.45,106500.0,66.1453,66.1948,65.8629,65.9759,106500.0
2011-11-02 10:35:00,93.45,93.76,93.41,93.69,76900.0,65.9759,66.1948,65.9477,66.1453,76900.0
2011-11-02 10:40:00,93.72,93.87,93.65,93.85,89900.0,66.1665,66.2724,66.1171,66.2583,89900.0
2011-11-02 10:45:00,93.85,93.93,93.64,93.91,96300.0,66.2583,66.3148,66.11,66.3007,96300.0
2011-11-02 10:50:00,93.92,94.15,93.88,94.07,173200.0,66.3077,66.4701,66.2795,66.4136,173200.0
2011-11-02 10:55:00,94.06,94.1,93.91,93.96,82600.0,66.4066,66.4348,66.3007,66.336,82600.0
2011-11-02 11:00:00,93.97,94.03,93.81,93.92,100500.0,66.343,66.3854,66.2301,66.3077,100500.0
2011-11-02 11:05:00,93.96,94.24,93.9,94.03,130900.0,66.336,66.5336,66.2936,66.3854,130900.0
2011-11-02 11:10:00,94.05,94.08,93.76,93.77,56900.0,66.3995,66.4207,66.1948,66.2018,56900.0
2011-11-02 11:15:00,93.76,93.98,93.72,93.94,89400.0,66.1948,66.3501,66.1665,66.3218,89400.0
2011-11-02 11:20:00,93.95,93.97,93.74,93.94,66600.0,66.3289,66.343,66.1806,66.3218,66600.0
2011-11-02 11:25:00,93.95,93.96,93.65,93.69,88300.0,66.3289,66.336,66.1171,66.1453,88300.0
2011-11-02 11:30:00,93.69,93.76,93.53,93.65,87000.0,66.1453,66.1948,66.0324,66.1171,87000.0
2011-11-02 11:35:00,93.63,93.66,93.46,93.54,78400.0,66.103,66.1242,65.983,66.0394,78400.0
2011-11-02 11:40:00,93.53,93.63,93.49,93.51,72800.0,66.0324,66.103,66.0041,66.0183,72800.0
2011-11-02 11:45:00,93.52,93.61,93.44,93.49,76900.0,66.0253,66.0889,65.9688,66.0041,76900.0
2011-11-02 11:50:00,93.51,93.55,93.31,93.32,64600.0,66.0183,66.0465,65.8771,65.8841,64600.0
2011-11-02 11:55:00,93.33,93.39,93.22,93.28,58400.0,65.8912,65.9335,65.8135,65.8559,58400.0
2011-11-02 12:00:00,93.28,93.33,93.1,93.29,58300.0,65.8559,65.8912,65.7288,65.8629,58300.0
2011-11-02 12:05:00,93.26,93.35,93.16,93.27,42700.0,65.8418,65.9053,65.7712,65.8488,42700.0
2011-11-02 12:10:00,93.29,93.49,93.28,93.34,58600.0,65.8629,66.0041,65.8559,65.8982,58600.0
2011-11-02 12:15:00,93.32,93.33,93.02,93.1,56100.0,65.8841,65.8912,65.6723,65.7288,56100.0
2011-11-02 12:20:00,93.12,93.19,93.02,93.07,67600.0,65.7429,65.7923,65.6723,65.7076,67600.0
2011-11-02 12:25:00,93.07,93.29,93.05,93.18,56400.0,65.7076,65.8629,65.6935,65.7853,56400.0
2011-11-02 12:30:00,93.21,93.4,93.0,93.08,70600.0,65.8065,65.9406,65.6582,65.7147,70600.0
2011-11-02 12:35:00,93.12,93.42,92.93,93.38,124200.0,65.7429,65.9547,65.6088,65.9265,124200.0
2011-11-02 12:40:00,93.38,93.69,93.11,93.3,155400.0,65.9265,66.1453,65.7359,65.87,155400.0
2011-11-02 12:45:00,93.29,93.38,93.07,93.09,75100.0,65.8629,65.9265,65.7076,65.7217,75100.0
2011-11-02 12:50:00,93.1,93.26,93.08,93.21,49100.0,65.7288,65.8418,65.7147,65.8065,49100.0
2011-11-02 12:55:00,93.23,93.25,92.8,92.85,62400.0,65.8206,65.8347,65.517,65.5523,62400.0
2011-11-02 13:00:00,92.88,92.94,92.41,92.54,219800.0,65.5735,65.6158,65.2417,65.3334,219800.0
2011-11-02 13:05:00,92.52,92.75,92.39,92.55,107200.0,65.3193,65.4817,65.2275,65.3405,107200.0
2011-11-02 13:10:00,92.54,92.78,92.5,92.78,70100.0,65.3334,65.5029,65.3052,65.5029,70100.0
2011-11-02 13:15:00,92.76,92.77,92.51,92.55,80400.0,65.4888,65.4958,65.3123,65.3405,80400.0
2011-11-02 13:20:00,92.52,92.52,92.2,92.25,90100.0,65.3193,65.3193,65.0934,65.1287,90100.0
2011-11-02 13:25:00,92.27,92.6,92.27,92.51,62500.0,65.1428,65.3758,65.1428,65.3123,62500.0
2011-11-02 13:30:00,92.52,92.74,92.44,92.68,73600.0,65.3193,65.4746,65.2628,65.4323,73600.0
2011-11-02 13:35:00,92.68,92.81,92.61,92.75,87200.0,65.4323,65.5241,65.3829,65.4817,87200.0
2011-11-02 13:40:00,92.76,92.97,92.63,92.97,62500.0,65.4888,65.637,65.397,65.637,62500.0
2011-11-02 13:45:00,92.95,93.2,92.95,93.15,80200.0,65.6229,65.7994,65.6229,65.7641,80200.0
2011-11-02 13:50:00,93.14,93.14,92.77,92.77,54100.0,65.757,65.757,65.4958,65.4958,54100.0
2011-11-02 13:55:00,92.75,92.88,92.65,92.68,56400.0,65.4817,65.5735,65.4111,65.4323,56400.0
2011-11-02 14:00:00,92.68,92.8,92.4,92.79,196800.0,65.4323,65.517,65.2346,65.5099,196800.0
2011-11-02 14:05:00,92.78,93.03,92.69,92.8,138400.0,65.5029,65.6794,65.4393,65.517,138400.0
2011-11-02 14:10:00,92.8,92.83,92.53,92.73,87600.0,65.517,65.5382,65.3264,65.4676,87600.0
2011-11-02 14:15:00,92.7,93.1,92.69,92.92,61000.0,65.4464,65.7288,65.4393,65.6017,61000.0
2011-11-02 14:20:00,92.96,93.25,92.8,92.83,77500.0,65.63,65.8347,65.517,65.5382,77500.0
2011-11-02 14:25:00,92.83,93.06,92.83,92.91,63400.0,65.5382,65.7006,65.5382,65.5947,63400.0
2011-11-02 14:30:00,92.92,93.2,92.8,93.2,84500.0,65.6017,65.7994,65.517,65.7994,84500.0
2011-11-02 14:35:00,93.18,93.35,93.15,93.21,93000.0,65.7853,65.9053,65.7641,65.8065,93000.0
2011-11-02 14:40:00,93.22,93.22,93.0,93.11,65800.0,65.8135,65.8135,65.6582,65.7359,65800.0
2011-11-02 14:45:00,93.09,93.38,93.08,93.28,74200.0,65.7217,65.9265,65.7147,65.8559,74200.0
2011-11-02 14:50:00,93.28,93.5,93.26,93.35,97600.0,65.8559,66.0112,65.8418,65.9053,97600.0
2011-11-02 14:55:00,93.34,93.69,93.34,93.56,115700.0,65.8982,66.1453,65.8982,66.0536,115700.0
2011-11-02 15:00:00,93.57,93.62,93.37,93.49,113400.0,66.0606,66.0959,65.9194,66.0041,113400.0
2011-11-02 15:05:00,93.47,93.96,93.47,93.71,165100.0,65.99,66.336,65.99,66.1595,165100.0
2011-11-02 15:10:00,93.74,93.85,93.57,93.72,116800.0,66.1806,66.2583,66.0606,66.1665,116800.0
2011-11-02 15:15:00,93.7,93.95,93.64,93.95,117900.0,66.1524,66.3289,66.11,66.3289,117900.0
2011-11-02 15:20:00,93.95,94.15,93.92,94.06,163400.0,66.3289,66.4701,66.3077,66.4066,163400.0
2011-11-02 15:25:00,94.07,94.11,93.76,93.88,148200.0,66.4136,66.4419,66.1948,66.2795,148200.0
2011-11-02 15:30:00,93.9,94.03,93.38,93.48,226700.0,66.2936,66.3854,65.9265,65.9971,226700.0
2011-11-02 15:35:00,93.5,93.71,93.47,93.7,85500.0,66.0112,66.1595,65.99,66.1524,85500.0
2011-11-02 15:40:00,93.7,93.94,93.42,93.53,157500.0,66.1524,66.3218,65.9547,66.0324,157500.0
2011-11-02 15:45:00,93.56,93.77,93.37,93.68,228200.0,66.0536,66.2018,65.9194,66.1383,228200.0
2011-11-02 15:50:00,93.68,93.9,93.56,93.88,201300.0,66.1383,66.2936,66.0536,66.2795,201300.0
2011-11-02 15:55:00,93.87,94.1,93.82,93.93,389600.0,66.2724,66.4348,66.2371,66.3148,389600.0
2011-11-03 09:30:00,95.46,96.08,95.24,96.01,323500.0,67.395,67.8327,67.2396,67.7833,323500.0
2011-11-03 09:35:00,96.02,96.05,95.47,95.9,229900.0,67.7903,67.8115,67.402,67.7056,229900.0
2011-11-03 09:40:00,95.89,95.99,95.25,95.34,167000.0,67.6985,67.7691,67.2467,67.3102,167000.0
2011-11-03 09:45:00,95.36,95.58,95.13,95.24,94700.0,67.3244,67.4797,67.162,67.2396,94700.0
2011-11-03 09:50:00,95.22,95.34,94.81,94.84,158800.0,67.2255,67.3102,66.9361,66.9572,158800.0
2011-11-03 09:55:00,94.83,94.84,94.5,94.72,245900.0,66.9502,66.9572,66.7172,66.8725,245900.0
2011-11-03 10:00:00,94.73,94.79,94.05,94.22,284800.0,66.8796,66.9219,66.3995,66.5195,284800.0
2011-11-03 10:05:00,94.22,94.52,93.87,94.52,212900.0,66.5195,66.7313,66.2724,66.7313,212900.0
2011-11-03 10:10:00,94.51,94.7,94.08,94.56,181300.0,66.7243,66.8584,66.4207,66.7596,181300.0
2011-11-03 10:15:00,94.52,94.94,94.42,94.89,156500.0,66.7313,67.0278,66.6607,66.9925,156500.0
2011-11-03 10:20:00,94.86,94.98,94.57,94.67,84000.0,66.9714,67.0561,66.7666,66.8372,84000.0
2011-11-03 10:25:00,94.68,95.18,94.59,94.87,140600.0,66.8443,67.1973,66.7807,66.9784,140600.0
2011-11-03 10:30:00,94.86,95.16,94.82,95.04,85600.0,66.9714,67.1832,66.9431,67.0984,85600.0
2011-11-03 10:35:00,95.01,95.07,94.7,94.78,79300.0,67.0773,67.1196,66.8584,66.9149,79300.0
2011-11-03 10:40:00,94.78,95.41,94.78,95.4,250600.0,66.9149,67.3597,66.9149,67.3526,250600.0
2011-11-03 10:45:00,95.41,95.55,95.31,95.37,141500.0,67.3597,67.4585,67.2891,67.3314,141500.0
2011-11-03 10:50:00,95.39,95.45,95.14,95.29,82600.0,67.3455,67.3879,67.169,67.2749,82600.0
2011-11-03 10:55:00,95.31,95.52,95.05,95.07,84100.0,67.2891,67.4373,67.1055,67.1196,84100.0
2011-11-03 11:00:00,95.05,95.42,94.91,94.98,92700.0,67.1055,67.3667,67.0067,67.0561,92700.0
2011-11-03 11:05:00,94.93,95.2,94.85,94.96,62300.0,67.0208,67.2114,66.9643,67.042,62300.0
2011-11-03 11:10:00,94.95,95.39,94.92,95.35,54700.0,67.0349,67.3455,67.0137,67.3173,54700.0
2011-11-03 11:15:00,95.36,95.66,95.33,95.62,107800.0,67.3244,67.5362,67.3032,67.5079,107800.0
2011-11-03 11:20:00,95.65,95.69,95.52,95.56,130400.0,67.5291,67.5573,67.4373,67.4656,130400.0
2011-11-03 11:25:00,95.56,95.61,95.27,95.38,103000.0,67.4656,67.5009,67.2608,67.3385,103000.0
2011-11-03 11:30:00,95.37,95.49,95.26,95.41,72600.0,67.3314,67.4161,67.2538,67.3597,72600.0
2011-11-03 11:35:00,95.44,95.5,95.09,95.1,69700.0,67.3808,67.4232,67.1337,67.1408,69700.0
2011-11-03 11:40:00,95.09,95.22,94.96,95.13,116700.0,67.1337,67.2255,67.042,67.162,116700.0
2011-11-03 11:45:00,95.1,95.17,94.9,95.13,67600.0,67.1408,67.1902,66.9996,67.162,67600.0
2011-11-03 11:50:00,95.11,95.42,95.05,95.42,57800.0,67.1479,67.3667,67.1055,67.3667,57800.0
2011-11-03 11:55:00,95.38,95.4,94.86,94.89,74700.0,67.3385,67.3526,66.9714,66.9925,74700.0
2011-11-03 12:00:00,94.86,95.05,94.83,95.05,83500.0,66.9714,67.1055,66.9502,67.1055,83500.0
2011-11-03 12:05:00,95.03,95.38,94.96,95.34,102000.0,67.0914,67.3385,67.042,67.3102,102000.0
2011-11-03 12:10:00,95.35,95.42,95.0,95.08,85900.0,67.3173,67.3667,67.0702,67.1267,85900.0
2011-11-03 12:15:00,95.06,95.15,94.95,95.04,108100.0,67.1126,67.1761,67.0349,67.0984,108100.0
2011-11-03 12:20:00,95.06,95.21,94.96,95.2,68600.0,67.1126,67.2185,67.042,67.2114,68600.0
2011-11-03 12:25:00,95.19,95.42,95.07,95.37,74000.0,67.2043,67.3667,67.1196,67.3314,74000.0
2011-11-03 12:30:00,95.39,95.42,95.22,95.36,118500.0,67.3455,67.3667,67.2255,67.3244,118500.0
2011-11-03 12:35:00,95.35,95.36,94.97,95.03,53000.0,67.3173,67.3244,67.049,67.0914,53000.0
2011-11-03 12:40:00,95.03,95.16,94.97,95.12,49600.0,67.0914,67.1832,67.049,67.1549,49600.0
2011-11-03 12:45:00,95.13,95.53,95.09,95.5,95900.0,67.162,67.4444,67.1337,67.4232,95900.0
2011-11-03 12:50:00,95.5,95.69,95.5,95.56,67700.0,67.4232,67.5573,67.4232,67.4656,67700.0
2011-11-03 12:55:00,95.58,95.8,95.58,95.65,95500.0,67.4797,67.635,67.4797,67.5291,95500.0
2011-11-03 13:00:00,95.65,95.7,95.36,95.38,80100.0,67.5291,67.5644,67.3244,67.3385,80100.0
2011-11-03 13:05:00,95.38,95.71,95.37,95.68,65500.0,67.3385,67.5715,67.3314,67.5503,65500.0
2011-11-03 13:10:00,95.68,95.87,95.64,95.72,68300.0,67.5503,67.6844,67.522,67.5785,68300.0
2011-11-03 13:15:00,95.71,95.88,95.71,95.8,62900.0,67.5715,67.6915,67.5715,67.635,62900.0
2011-11-03 13:20:00,95.83,95.84,95.65,95.76,45000.0,67.6562,67.6632,67.5291,67.6068,45000.0
2011-11-03 13:25:00,95.77,95.81,95.66,95.7,53100.0,67.6138,67.6421,67.5362,67.5644,53100.0
2011-11-03 13:30:00,95.69,95.77,95.59,95.68,53300.0,67.5573,67.6138,67.4867,67.5503,53300.0
2011-11-03 13:35:00,95.68,95.88,95.57,95.85,64100.0,67.5503,67.6915,67.4726,67.6703,64100.0
2011-11-03 13:40:00,95.88,95.96,95.78,95.86,61500.0,67.6915,67.748,67.6209,67.6774,61500.0
2011-11-03 13:45:00,95.83,96.1,95.83,96.09,163500.0,67.6562,67.8468,67.6562,67.8397,163500.0
2011-11-03 13:50:00,96.07,96.15,95.81,95.86,124400.0,67.8256,67.8821,67.6421,67.6774,124400.0
2011-11-03 13:55:00,95.87,95.97,95.55,95.67,108900.0,67.6844,67.755,67.4585,67.5432,108900.0
2011-11-03 14:00:00,95.68,95.8,95.6,95.8,77800.0,67.5503,67.635,67.4938,67.635,77800.0
2011-11-03 14:05:00,95.81,96.04,95.75,96.0,88400.0,67.6421,67.8044,67.5997,67.7762,88400.0
2011-11-03 14:10:00,96.02,96.04,95.71,95.9,80400.0,67.7903,67.8044,67.5715,67.7056,80400.0
2011-11-03 14:15:00,95.93,95.98,95.65,95.71,108500.0,67.7268,67.7621,67.5291,67.5715,108500.0
2011-11-03 14:20:00,95.7,95.75,95.47,95.59,78600.0,67.5644,67.5997,67.402,67.4867,78600.0
2011-11-03 14:25:00,95.6,95.65,95.45,95.51,55100.0,67.4938,67.5291,67.3879,67.4303,55100.0
2011-11-03 14:30:00,95.52,95.8,95.52,95.69,59100.0,67.4373,67.635,67.4373,67.5573,59100.0
2011-11-03 14:35:00,95.73,95.88,95.62,95.83,96900.0,67.5856,67.6915,67.5079,67.6562,96900.0
2011-11-03 14:40:00,95.82,95.85,95.61,95.61,48800.0,67.6491,67.6703,67.5009,67.5009,48800.0
2011-11-03 14:45:00,95.61,95.66,95.44,95.44,81200.0,67.5009,67.5362,67.3808,67.3808,81200.0
2011-11-03 14:50:00,95.45,95.58,95.39,95.58,70500.0,67.3879,67.4797,67.3455,67.4797,70500.0
2011-11-03 14:55:00,95.55,95.68,95.5,95.58,1669600.0,67.4585,67.5503,67.4232,67.4797,1669600.0
2011-11-03 15:00:00,95.58,95.95,95.57,95.95,72800.0,67.4797,67.7409,67.4726,67.7409,72800.0
2011-11-03 15:05:00,95.95,95.98,95.82,95.95,79200.0,67.7409,67.7621,67.6491,67.7409,79200.0
2011-11-03 15:10:00,95.95,96.04,95.71,95.81,142700.0,67.7409,67.8044,67.5715,67.6421,142700.0
2011-11-03 15:15:00,95.81,96.05,95.8,95.91,84400.0,67.6421,67.8115,67.635,67.7127,84400.0
2011-11-03 15:20:00,95.93,96.02,95.8,96.0,108800.0,67.7268,67.7903,67.635,67.7762,108800.0
2011-11-03 15:25:00,96.01,96.15,95.96,96.1,112100.0,67.7833,67.8821,67.748,67.8468,112100.0
2011-11-03 15:30:00,96.1,96.35,96.09,96.25,219300.0,67.8468,68.0233,67.8397,67.9527,219300.0
2011-11-03 15:35:00,96.27,96.3,95.82,95.89,171700.0,67.9668,67.988,67.6491,67.6985,171700.0
2011-11-03 15:40:00,95.9,96.26,95.72,96.16,193300.0,67.7056,67.9598,67.5785,67.8892,193300.0
2011-11-03 15:45:00,96.16,96.2,95.84,96.08,175400.0,67.8892,67.9174,67.6632,67.8327,175400.0
2011-11-03 15:50:00,96.1,96.3,96.03,96.07,233500.0,67.8468,67.988,67.7974,67.8256,233500.0
2011-11-03 15:55:00,96.07,96.24,95.98,95.98,398200.0,67.8256,67.9456,67.7621,67.7621,398200.0
2011-11-04 09:30:00,95.3,95.7,94.75,94.97,260100.0,67.282,67.5644,66.8937,67.049,260100.0
2011-11-04 09:35:00,95.02,95.41,94.95,95.1,120600.0,67.0843,67.3597,67.0349,67.1408,120600.0
2011-11-04 09:40:00,95.08,95.4,95.0,95.37,109500.0,67.1267,67.3526,67.0702,67.3314,109500.0
2011-11-04 09:45:00,95.37,95.5,95.11,95.45,60600.0,67.3314,67.4232,67.1479,67.3879,60600.0
2011-11-04 09:50:00,95.47,95.62,95.13,95.19,81100.0,67.402,67.5079,67.162,67.2043,81100.0
2011-11-04 09:55:00,95.15,95.24,94.75,94.76,104600.0,67.1761,67.2396,66.8937,66.9008,104600.0
2011-11-04 10:00:00,94.76,95.04,94.7,94.94,121900.0,66.9008,67.0984,66.8584,67.0278,121900.0
2011-11-04 10:05:00,94.96,94.97,94.75,94.81,108300.0,67.042,67.049,66.8937,66.9361,108300.0
2011-11-04 10:10:00,94.83,94.92,94.65,94.68,91200.0,66.9502,67.0137,66.8231,66.8443,91200.0
2011-11-04 10:15:00,94.68,94.84,94.59,94.83,182200.0,66.8443,66.9572,66.7807,66.9502,182200.0
2011-11-04 10:20:00,94.78,94.81,94.46,94.66,84100.0,66.9149,66.9361,66.689,66.8302,84100.0
2011-11-04 10:25:00,94.65,94.74,94.47,94.51,67100.0,66.8231,66.8866,66.696,66.7243,67100.0
2011-11-04 10:30:00,94.5,94.51,94.23,94.28,129800.0,66.7172,66.7243,66.5266,66.5619,129800.0
2011-11-04 10:35:00,94.28,94.31,93.8,93.96,134400.0,66.5619,66.5831,66.223,66.336,134400.0
2011-11-04 10:40:00,93.97,94.58,93.97,94.58,119800.0,66.343,66.7737,66.343,66.7737,119800.0
2011-11-04 10:45:00,94.59,94.75,94.5,94.7,79400.0,66.7807,66.8937,66.7172,66.8584,79400.0
2011-11-04 10:50:00,94.71,94.71,94.4,94.52,63200.0,66.8655,66.8655,66.6466,66.7313,63200.0
2011-11-04 10:55:00,94.52,94.72,94.33,94.61,108400.0,66.7313,66.8725,66.5972,66.7949,108400.0
2011-11-04 11:00:00,94.6,94.8,94.59,94.61,65800.0,66.7878,66.929,66.7807,66.7949,65800.0
2011-11-04 11:05:00,94.61,94.79,94.55,94.68,87600.0,66.7949,66.9219,66.7525,66.8443,87600.0
2011-11-04 11:10:00,94.7,94.92,94.66,94.75,55300.0,66.8584,67.0137,66.8302,66.8937,55300.0
2011-11-04 11:15:00,94.8,94.84,94.5,94.56,80000.0,66.929,66.9572,66.7172,66.7596,80000.0
2011-11-04 11:20:00,94.51,94.68,94.32,94.49,92800.0,66.7243,66.8443,66.5901,66.7101,92800.0
2011-11-04 11:25:00,94.48,94.88,94.37,94.8,86700.0,66.7031,66.9855,66.6254,66.929,86700.0
2011-11-04 11:30:00,94.78,94.94,94.7,94.83,52300.0,66.9149,67.0278,66.8584,66.9502,52300.0
2011-11-04 11:35:00,94.84,94.9,94.57,94.89,37900.0,66.9572,66.9996,66.7666,66.9925,37900.0
2011-11-04 11:40:00,94.92,94.98,94.76,94.89,37800.0,67.0137,67.0561,66.9008,66.9925,37800.0
2011-11-04 11:45:00,94.93,95.05,94.77,94.82,64000.0,67.0208,67.1055,66.9078,66.9431,64000.0
2011-11-04 11:50:00,94.83,94.86,94.69,94.83,30600.0,66.9502,66.9714,66.8513,66.9502,30600.0
2011-11-04 11:55:00,94.82,94.97,94.77,94.85,38300.0,66.9431,67.049,66.9078,66.9643,38300.0
2011-11-04 12:00:00,94.85,94.92,94.79,94.81,85500.0,66.9643,67.0137,66.9219,66.9361,85500.0
2011-11-04 12:05:00,94.81,94.86,94.63,94.64,42200.0,66.9361,66.9714,66.809,66.816,42200.0
2011-11-04 12:10:00,94.66,94.95,94.66,94.91,52700.0,66.8302,67.0349,66.8302,67.0067,52700.0
2011-11-04 12:15:00,94.91,94.98,94.83,94.96,38900.0,67.0067,67.0561,66.9502,67.042,38900.0
2011-11-04 12:20:00,94.95,95.09,94.83,94.87,73300.0,67.0349,67.1337,66.9502,66.9784,73300.0
2011-11-04 12:25:00,94.87,95.05,94.87,94.98,28300.0,66.9784,67.1055,66.9784,67.0561,28300.0
2011-11-04 12:30:00,95.0,95.04,94.9,94.96,24200.0,67.0702,67.0984,66.9996,67.042,24200.0
2011-11-04 12:35:00,94.97,94.97,94.8,94.84,32600.0,67.049,67.049,66.929,66.9572,32600.0
2011-11-04 12:40:00,94.84,94.94,94.65,94.67,43600.0,66.9572,67.0278,66.8231,66.8372,43600.0
2011-11-04 12:45:00,94.67,94.82,94.61,94.73,28900.0,66.8372,66.9431,66.7949,66.8796,28900.0
2011-11-04 12:50:00,94.72,94.87,94.63,94.79,26000.0,66.8725,66.9784,66.809,66.9219,26000.0
2011-11-04 12:55:00,94.81,95.0,94.74,94.99,36200.0,66.9361,67.0702,66.8866,67.0631,36200.0
2011-11-04 13:00:00,94.94,95.0,94.88,94.93,20000.0,67.0278,67.0702,66.9855,67.0208,20000.0
2011-11-04 13:05:00,94.91,95.09,94.88,95.05,31600.0,67.0067,67.1337,66.9855,67.1055,31600.0
2011-11-04 13:10:00,95.08,95.32,95.05,95.23,101400.0,67.1267,67.2961,67.1055,67.2326,101400.0
2011-11-04 13:15:00,95.25,95.41,95.2,95.28,113400.0,67.2467,67.3597,67.2114,67.2679,113400.0
2011-11-04 13:20:00,95.27,95.35,95.23,95.3,33000.0,67.2608,67.3173,67.2326,67.282,33000.0
2011-11-04 13:25:00,95.3,95.33,95.2,95.28,39600.0,67.282,67.3032,67.2114,67.2679,39600.0
2011-11-04 13:30:00,95.3,95.34,95.17,95.25,19500.0,67.282,67.3102,67.1902,67.2467,19500.0
2011-11-04 13:35:00,95.24,95.35,95.24,95.34,41700.0,67.2396,67.3173,67.2396,67.3102,41700.0
2011-11-04 13:40:00,95.34,95.56,95.3,95.56,74600.0,67.3102,67.4656,67.282,67.4656,74600.0
2011-11-04 13:45:00,95.56,95.85,95.52,95.81,157300.0,67.4656,67.6703,67.4373,67.6421,157300.0
2011-11-04 13:50:00,95.81,95.99,95.75,95.87,88000.0,67.6421,67.7691,67.5997,67.6844,88000.0
2011-11-04 13:55:00,95.89,95.9,95.58,95.67,46500.0,67.6985,67.7056,67.4797,67.5432,46500.0
2011-11-04 14:00:00,95.69,95.72,95.52,95.65,37600.0,67.5573,67.5785,67.4373,67.5291,37600.0
2011-11-04 14:05:00,95.62,95.73,95.51,95.63,42500.0,67.5079,67.5856,67.4303,67.515,42500.0
2011-11-04 14:10:00,95.64,95.64,95.51,95.55,22300.0,67.522,67.522,67.4303,67.4585,22300.0
2011-11-04 14:15:00,95.56,95.63,95.49,95.54,67200.0,67.4656,67.515,67.4161,67.4514,67200.0
2011-11-04 14:20:00,95.54,95.59,95.44,95.5,60700.0,67.4514,67.4867,67.3808,67.4232,60700.0
2011-11-04 14:25:00,95.49,95.59,95.43,95.47,57400.0,67.4161,67.4867,67.3738,67.402,57400.0
2011-11-04 14:30:00,95.47,95.64,95.45,95.48,54500.0,67.402,67.522,67.3879,67.4091,54500.0
2011-11-04 14:35:00,95.46,95.47,95.19,95.22,46800.0,67.395,67.402,67.2043,67.2255,46800.0
2011-11-04 14:40:00,95.24,95.43,95.24,95.37,31100.0,67.2396,67.3738,67.2396,67.3314,31100.0
2011-11-04 14:45:00,95.4,95.65,95.37,95.58,55800.0,67.3526,67.5291,67.3314,67.4797,55800.0
2011-11-04 14:50:00,95.54,95.58,95.46,95.56,31500.0,67.4514,67.4797,67.395,67.4656,31500.0
2011-11-04 14:55:00,95.56,95.63,95.4,95.53,38900.0,67.4656,67.515,67.3526,67.4444,38900.0
2011-11-04 15:00:00,95.52,95.53,95.3,95.31,44400.0,67.4373,67.4444,67.282,67.2891,44400.0
2011-11-04 15:05:00,95.3,95.33,94.96,95.0,108300.0,67.282,67.3032,67.042,67.0702,108300.0
2011-11-04 15:10:00,94.99,95.18,94.9,95.15,83000.0,67.0631,67.1973,66.9996,67.1761,83000.0
2011-11-04 15:15:00,95.17,95.33,95.16,95.3,39700.0,67.1902,67.3032,67.1832,67.282,39700.0
2011-11-04 15:20:00,95.3,95.33,95.12,95.31,115900.0,67.282,67.3032,67.1549,67.2891,115900.0
2011-11-04 15:25:00,95.33,95.56,95.32,95.45,72800.0,67.3032,67.4656,67.2961,67.3879,72800.0
2011-11-04 15:30:00,95.43,95.64,95.37,95.6,75100.0,67.3738,67.522,67.3314,67.4938,75100.0
2011-11-04 15:35:00,95.61,95.65,95.37,95.47,80000.0,67.5009,67.5291,67.3314,67.402,80000.0
2011-11-04 15:40:00,95.49,95.85,95.48,95.85,102600.0,67.4161,67.6703,67.4091,67.6703,102600.0
2011-11-04 15:45:00,95.85,95.94,95.68,95.69,128100.0,67.6703,67.7338,67.5503,67.5573,128100.0
2011-11-04 15:50:00,95.68,95.71,95.42,95.5,181500.0,67.5503,67.5715,67.3667,67.4232,181500.0
2011-11-04 15:55:00,95.51,95.83,95.35,95.8,252500.0,67.4303,67.6562,67.3173,67.635,252500.0
2011-11-07 09:30:00,95.6,95.9,95.22,95.81,111200.0,67.4938,67.7056,67.2255,67.6421,111200.0
2011-11-07 09:35:00,95.82,96.2,95.74,96.1,128400.0,67.6491,67.9174,67.5926,67.8468,128400.0
2011-11-07 09:40:00,96.09,96.13,95.57,95.9,116400.0,67.8397,67.868,67.4726,67.7056,116400.0
2011-11-07 09:45:00,95.9,96.25,95.82,95.88,102600.0,67.7056,67.9527,67.6491,67.6915,102600.0
2011-11-07 09:50:00,95.88,95.96,95.6,95.82,144900.0,67.6915,67.748,67.4938,67.6491,144900.0
2011-11-07 09:55:00,95.83,95.91,95.52,95.68,94900.0,67.6562,67.7127,67.4373,67.5503,94900.0
2011-11-07 10:00:00,95.68,95.77,95.1,95.24,152000.0,67.5503,67.6138,67.1408,67.2396,152000.0
2011-11-07 10:05:00,95.23,95.39,94.95,95.39,133000.0,67.2326,67.3455,67.0349,67.3455,133000.0
2011-11-07 10:10:00,95.39,95.42,95.0,95.11,108300.0,67.3455,67.3667,67.0702,67.1479,108300.0
2011-11-07 10:15:00,95.09,95.28,94.8,94.81,104100.0,67.1337,67.2679,66.929,66.9361,104100.0
2011-11-07 10:20:00,94.82,94.98,94.64,94.76,96700.0,66.9431,67.0561,66.816,66.9008,96700.0
2011-11-07 10:25:00,94.79,94.91,94.66,94.69,91400.0,66.9219,67.0067,66.8302,66.8513,91400.0
2011-11-07 10:30:00,94.69,94.74,94.44,94.53,163000.0,66.8513,66.8866,66.6748,66.7384,163000.0
2011-11-07 10:35:00,94.52,94.56,94.26,94.47,92000.0,66.7313,66.7596,66.5478,66.696,92000.0
2011-11-07 10:40:00,94.44,94.46,94.23,94.42,108900.0,66.6748,66.689,66.5266,66.6607,108900.0
2011-11-07 10:45:00,94.39,94.47,94.13,94.29,103100.0,66.6395,66.696,66.456,66.5689,103100.0
2011-11-07 10:50:00,94.27,94.39,94.05,94.06,102300.0,66.5548,66.6395,66.3995,66.4066,102300.0
2011-11-07 10:55:00,94.06,94.33,94.0,94.18,94600.0,66.4066,66.5972,66.3642,66.4913,94600.0
2011-11-07 11:00:00,94.2,94.5,94.07,94.45,93200.0,66.5054,66.7172,66.4136,66.6819,93200.0
2011-11-07 11:05:00,94.44,94.61,94.25,94.31,86900.0,66.6748,66.7949,66.5407,66.5831,86900.0
2011-11-07 11:10:00,94.31,94.64,94.27,94.52,77900.0,66.5831,66.816,66.5548,66.7313,77900.0
2011-11-07 11:15:00,94.53,94.7,94.36,94.36,67700.0,66.7384,66.8584,66.6184,66.6184,67700.0
2011-11-07 11:20:00,94.4,94.4,94.05,94.17,137400.0,66.6466,66.6466,66.3995,66.4842,137400.0
2011-11-07 11:25:00,94.17,94.2,93.93,94.05,91000.0,66.4842,66.5054,66.3148,66.3995,91000.0
2011-11-07 11:30:00,94.04,94.19,94.0,94.11,60000.0,66.3924,66.4983,66.3642,66.4419,60000.0
2011-11-07 11:35:00,94.11,94.21,93.95,94.21,54800.0,66.4419,66.5125,66.3289,66.5125,54800.0
2011-11-07 11:40:00,94.2,94.28,93.97,94.13,58200.0,66.5054,66.5619,66.343,66.456,58200.0
2011-11-07 11:45:00,94.14,94.27,94.09,94.2,63100.0,66.463,66.5548,66.4277,66.5054,63100.0
2011-11-07 11:50:00,94.21,94.43,94.16,94.22,71100.0,66.5125,66.6678,66.4772,66.5195,71100.0
2011-11-07 11:55:00,94.22,94.22,93.96,93.96,50300.0,66.5195,66.5195,66.336,66.336,50300.0
2011-11-07 12:00:00,93.99,94.22,93.94,94.16,41100.0,66.3571,66.5195,66.3218,66.4772,41100.0
2011-11-07 12:05:00,94.13,94.34,94.12,94.3,62600.0,66.456,66.6042,66.4489,66.576,62600.0
2011-11-07 12:10:00,94.3,94.33,94.07,94.12,46600.0,66.576,66.5972,66.4136,66.4489,46600.0
2011-11-07 12:15:00,94.11,94.13,93.72,93.72,83100.0,66.4419,66.456,66.1665,66.1665,83100.0
2011-11-07 12:20:00,93.74,93.78,93.59,93.65,106800.0,66.1806,66.2089,66.0747,66.1171,106800.0
2011-11-07 12:25:00,93.65,93.66,93.58,93.65,60900.0,66.1171,66.1242,66.0677,66.1171,60900.0
2011-11-07 12:30:00,93.65,93.65,93.39,93.39,113700.0,66.1171,66.1171,65.9335,65.9335,113700.0
2011-11-07 12:35:00,93.4,93.63,93.4,93.61,75400.0,65.9406,66.103,65.9406,66.0889,75400.0
2011-11-07 12:40:00,93.62,93.75,93.56,93.74,50300.0,66.0959,66.1877,66.0536,66.1806,50300.0
2011-11-07 12:45:00,93.74,93.74,93.65,93.67,41600.0,66.1806,66.1806,66.1171,66.1312,41600.0
2011-11-07 12:50:00,93.65,93.85,93.64,93.82,61500.0,66.1171,66.2583,66.11,66.2371,61500.0
2011-11-07 12:55:00,93.82,93.85,93.76,93.77,37400.0,66.2371,66.2583,66.1948,66.2018,37400.0
2011-11-07 13:00:00,93.78,93.8,93.62,93.62,52600.0,66.2089,66.223,66.0959,66.0959,52600.0
2011-11-07 13:05:00,93.62,93.71,93.56,93.59,34800.0,66.0959,66.1595,66.0536,66.0747,34800.0
2011-11-07 13:10:00,93.57,93.76,93.55,93.74,73000.0,66.0606,66.1948,66.0465,66.1806,73000.0
2011-11-07 13:15:00,93.75,93.86,93.67,93.86,41600.0,66.1877,66.2654,66.1312,66.2654,41600.0
2011-11-07 13:20:00,93.87,93.93,93.83,93.86,39400.0,66.2724,66.3148,66.2442,66.2654,39400.0
2011-11-07 13:25:00,93.86,93.98,93.81,93.96,37100.0,66.2654,66.3501,66.2301,66.336,37100.0
2011-11-07 13:30:00,93.95,93.97,93.88,93.94,25300.0,66.3289,66.343,66.2795,66.3218,25300.0
2011-11-07 13:35:00,93.92,93.95,93.81,93.81,18900.0,66.3077,66.3289,66.2301,66.2301,18900.0
2011-11-07 13:40:00,93.81,93.89,93.79,93.87,35600.0,66.2301,66.2865,66.2159,66.2724,35600.0
2011-11-07 13:45:00,93.87,93.91,93.75,93.78,39500.0,66.2724,66.3007,66.1877,66.2089,39500.0
2011-11-07 13:50:00,93.79,93.94,93.77,93.94,40600.0,66.2159,66.3218,66.2018,66.3218,40600.0
2011-11-07 13:55:00,93.95,94.62,93.93,94.52,168900.0,66.3289,66.8019,66.3148,66.7313,168900.0
2011-11-07 14:00:00,94.53,94.8,94.45,94.77,111600.0,66.7384,66.929,66.6819,66.9078,111600.0
2011-11-07 14:05:00,94.77,94.78,94.48,94.58,131200.0,66.9078,66.9149,66.7031,66.7737,131200.0
2011-11-07 14:10:00,94.58,94.9,94.57,94.58,115100.0,66.7737,66.9996,66.7666,66.7737,115100.0
2011-11-07 14:15:00,94.6,94.71,94.53,94.59,90900.0,66.7878,66.8655,66.7384,66.7807,90900.0
2011-11-07 14:20:00,94.62,94.85,94.58,94.81,105800.0,66.8019,66.9643,66.7737,66.9361,105800.0
2011-11-07 14:25:00,94.85,94.89,94.66,94.75,100700.0,66.9643,66.9925,66.8302,66.8937,100700.0
2011-11-07 14:30:00,94.75,94.8,94.59,94.62,126600.0,66.8937,66.929,66.7807,66.8019,126600.0
2011-11-07 14:35:00,94.61,94.7,94.47,94.69,82600.0,66.7949,66.8584,66.696,66.8513,82600.0
2011-11-07 14:40:00,94.7,94.7,94.38,94.48,72400.0,66.8584,66.8584,66.6325,66.7031,72400.0
2011-11-07 14:45:00,94.5,94.54,94.39,94.43,56800.0,66.7172,66.7454,66.6395,66.6678,56800.0
2011-11-07 14:50:00,94.43,94.83,94.38,94.79,116300.0,66.6678,66.9502,66.6325,66.9219,116300.0
2011-11-07 14:55:00,94.81,94.89,94.73,94.84,61300.0,66.9361,66.9925,66.8796,66.9572,61300.0
2011-11-07 15:00:00,94.84,94.84,94.63,94.66,72400.0,66.9572,66.9572,66.809,66.8302,72400.0
2011-11-07 15:05:00,94.67,94.76,94.64,94.75,106700.0,66.8372,66.9008,66.816,66.8937,106700.0
2011-11-07 15:10:00,94.75,94.86,94.73,94.83,93700.0,66.8937,66.9714,66.8796,66.9502,93700.0
2011-11-07 15:15:00,94.83,94.85,94.6,94.6,79800.0,66.9502,66.9643,66.7878,66.7878,79800.0
2011-11-07 15:20:00,94.61,94.71,94.58,94.7,65500.0,66.7949,66.8655,66.7737,66.8584,65500.0
2011-11-07 15:25:00,94.71,94.77,94.4,94.4,50300.0,66.8655,66.9078,66.6466,66.6466,50300.0
2011-11-07 15:30:00,94.41,94.57,94.38,94.44,95600.0,66.6537,66.7666,66.6325,66.6748,95600.0
2011-11-07 15:35:00,94.45,94.7,94.41,94.67,103800.0,66.6819,66.8584,66.6537,66.8372,103800.0
2011-11-07 15:40:00,94.68,94.79,94.5,94.67,99700.0,66.8443,66.9219,66.7172,66.8372,99700.0
2011-11-07 15:45:00,94.65,94.75,94.56,94.66,179100.0,66.8231,66.8937,66.7596,66.8302,179100.0
2011-11-07 15:50:00,94.64,94.99,94.61,94.85,199900.0,66.816,67.0631,66.7949,66.9643,199900.0
2011-11-07 15:55:00,94.86,95.0,94.83,94.98,240400.0,66.9714,67.0702,66.9502,67.0561,240400.0
2011-11-08 09:30:00,95.93,95.99,95.56,95.62,173000.0,67.7268,67.7691,67.4656,67.5079,173000.0
2011-11-08 09:35:00,95.63,95.64,95.18,95.36,146800.0,67.515,67.522,67.1973,67.3244,146800.0
2011-11-08 09:40:00,95.38,95.71,95.21,95.7,98600.0,67.3385,67.5715,67.2185,67.5644,98600.0
2011-11-08 09:45:00,95.71,95.78,95.24,95.39,106200.0,67.5715,67.6209,67.2396,67.3455,106200.0
2011-11-08 09:50:00,95.37,95.51,95.11,95.14,117300.0,67.3314,67.4303,67.1479,67.169,117300.0
2011-11-08 09:55:00,95.15,95.5,95.05,95.5,211300.0,67.1761,67.4232,67.1055,67.4232,211300.0
2011-11-08 10:00:00,95.5,95.68,95.25,95.3,167700.0,67.4232,67.5503,67.2467,67.282,167700.0
2011-11-08 10:05:00,95.27,95.42,95.07,95.07,130800.0,67.2608,67.3667,67.1196,67.1196,130800.0
2011-11-08 10:10:00,95.08,95.09,94.52,94.58,253900.0,67.1267,67.1337,66.7313,66.7737,253900.0
2011-11-08 10:15:00,94.57,95.1,94.5,95.03,156100.0,66.7666,67.1408,66.7172,67.0914,156100.0
2011-11-08 10:20:00,95.03,95.11,94.69,94.88,117800.0,67.0914,67.1479,66.8513,66.9855,117800.0
2011-11-08 10:25:00,94.86,94.86,94.26,94.57,136300.0,66.9714,66.9714,66.5478,66.7666,136300.0
2011-11-08 10:30:00,94.57,94.69,94.33,94.45,83400.0,66.7666,66.8513,66.5972,66.6819,83400.0
2011-11-08 10:35:00,94.43,94.59,94.4,94.51,93800.0,66.6678,66.7807,66.6466,66.7243,93800.0
2011-11-08 10:40:00,94.5,94.71,94.46,94.65,82100.0,66.7172,66.8655,66.689,66.8231,82100.0
2011-11-08 10:45:00,94.64,94.86,94.56,94.56,110200.0,66.816,66.9714,66.7596,66.7596,110200.0
2011-11-08 10:50:00,94.58,94.67,94.37,94.63,113400.0,66.7737,66.8372,66.6254,66.809,113400.0
2011-11-08 10:55:00,94.62,94.72,94.43,94.5,86100.0,66.8019,66.8725,66.6678,66.7172,86100.0
2011-11-08 11:00:00,94.49,94.74,94.36,94.65,134300.0,66.7101,66.8866,66.6184,66.8231,134300.0
2011-11-08 11:05:00,94.66,94.78,94.27,94.37,119900.0,66.8302,66.9149,66.5548,66.6254,119900.0
2011-11-08 11:10:00,94.38,94.39,94.16,94.19,139900.0,66.6325,66.6395,66.4772,66.4983,139900.0
2011-11-08 11:15:00,94.2,94.3,93.98,94.11,144600.0,66.5054,66.576,66.3501,66.4419,144600.0
2011-11-08 11:20:00,94.1,94.18,93.94,93.98,79200.0,66.4348,66.4913,66.3218,66.3501,79200.0
2011-11-08 11:25:00,93.98,94.28,93.94,94.22,58400.0,66.3501,66.5619,66.3218,66.5195,58400.0
2011-11-08 11:30:00,94.22,94.34,94.16,94.3,108000.0,66.5195,66.6042,66.4772,66.576,108000.0
2011-11-08 11:35:00,94.29,94.31,94.04,94.07,94800.0,66.5689,66.5831,66.3924,66.4136,94800.0
2011-11-08 11:40:00,94.09,94.33,94.0,94.3,45000.0,66.4277,66.5972,66.3642,66.576,45000.0
2011-11-08 11:45:00,94.31,94.51,94.2,94.5,54900.0,66.5831,66.7243,66.5054,66.7172,54900.0
2011-11-08 11:50:00,94.48,94.55,94.4,94.52,35300.0,66.7031,66.7525,66.6466,66.7313,35300.0
2011-11-08 11:55:00,94.52,94.54,94.3,94.39,48800.0,66.7313,66.7454,66.576,66.6395,48800.0
2011-11-08 12:00:00,94.39,94.59,94.18,94.56,63900.0,66.6395,66.7807,66.4913,66.7596,63900.0
2011-11-08 12:05:00,94.54,94.72,94.45,94.65,40400.0,66.7454,66.8725,66.6819,66.8231,40400.0
2011-11-08 12:10:00,94.64,94.72,94.58,94.72,51100.0,66.816,66.8725,66.7737,66.8725,51100.0
2011-11-08 12:15:00,94.75,94.81,94.68,94.77,46000.0,66.8937,66.9361,66.8443,66.9078,46000.0
2011-11-08 12:20:00,94.76,94.91,94.65,94.65,69100.0,66.9008,67.0067,66.8231,66.8231,69100.0
2011-11-08 12:25:00,94.64,94.75,94.6,94.64,30100.0,66.816,66.8937,66.7878,66.816,30100.0
2011-11-08 12:30:00,94.65,94.82,94.65,94.76,20900.0,66.8231,66.9431,66.8231,66.9008,20900.0
2011-11-08 12:35:00,94.78,94.9,94.74,94.84,30100.0,66.9149,66.9996,66.8866,66.9572,30100.0
2011-11-08 12:40:00,94.84,94.89,94.75,94.78,25400.0,66.9572,66.9925,66.8937,66.9149,25400.0
2011-11-08 12:45:00,94.8,94.85,94.55,94.64,30700.0,66.929,66.9643,66.7525,66.816,30700.0
2011-11-08 12:50:00,94.64,94.7,94.54,94.66,36500.0,66.816,66.8584,66.7454,66.8302,36500.0
2011-11-08 12:55:00,94.69,94.8,94.67,94.72,16900.0,66.8513,66.929,66.8372,66.8725,16900.0
2011-11-08 13:00:00,94.72,94.9,94.68,94.87,31900.0,66.8725,66.9996,66.8443,66.9784,31900.0
2011-11-08 13:05:00,94.88,94.88,94.69,94.72,22600.0,66.9855,66.9855,66.8513,66.8725,22600.0
2011-11-08 13:10:00,94.71,94.73,94.5,94.5,36700.0,66.8655,66.8796,66.7172,66.7172,36700.0
2011-11-08 13:15:00,94.5,94.66,94.44,94.63,42800.0,66.7172,66.8302,66.6748,66.809,42800.0
2011-11-08 13:20:00,94.64,94.82,94.56,94.8,36100.0,66.816,66.9431,66.7596,66.929,36100.0
2011-11-08 13:25:00,94.83,95.0,94.83,94.94,46900.0,66.9502,67.0702,66.9502,67.0278,46900.0
2011-11-08 13:30:00,94.96,94.97,94.83,94.89,27400.0,67.042,67.049,66.9502,66.9925,27400.0
2011-11-08 13:35:00,94.89,94.97,94.79,94.97,36200.0,66.9925,67.049,66.9219,67.049,36200.0
2011-11-08 13:40:00,94.97,95.14,94.95,95.04,55300.0,67.049,67.169,67.0349,67.0984,55300.0
2011-11-08 13:45:00,95.03,95.59,94.92,95.49,106500.0,67.0914,67.4867,67.0137,67.4161,106500.0
2011-11-08 13:50:00,95.46,95.56,95.37,95.47,109400.0,67.395,67.4656,67.3314,67.402,109400.0
2011-11-08 13:55:00,95.44,95.67,95.41,95.48,153900.0,67.3808,67.5432,67.3597,67.4091,153900.0
2011-11-08 14:00:00,95.47,95.59,95.4,95.54,80600.0,67.402,67.4867,67.3526,67.4514,80600.0
2011-11-08 14:05:00,95.53,95.65,95.22,95.34,106900.0,67.4444,67.5291,67.2255,67.3102,106900.0
2011-11-08 14:10:00,95.3,95.56,95.26,95.48,41700.0,67.282,67.4656,67.2538,67.4091,41700.0
2011-11-08 14:15:00,95.5,95.55,95.35,95.35,33400.0,67.4232,67.4585,67.3173,67.3173,33400.0
2011-11-08 14:20:00,95.35,95.6,95.28,95.6,91800.0,67.3173,67.4938,67.2679,67.4938,91800.0
2011-11-08 14:25:00,95.63,95.71,95.46,95.71,75400.0,67.515,67.5715,67.395,67.5715,75400.0
2011-11-08 14:30:00,95.71,95.8,95.59,95.63,94500.0,67.5715,67.635,67.4867,67.515,94500.0
2011-11-08 14:35:00,95.62,95.75,95.62,95.73,46300.0,67.5079,67.5997,67.5079,67.5856,46300.0
2011-11-08 14:40:00,95.71,95.74,95.59,95.6,96600.0,67.5715,67.5926,67.4867,67.4938,96600.0
2011-11-08 14:45:00,95.62,95.74,95.61,95.62,34500.0,67.5079,67.5926,67.5009,67.5079,34500.0
2011-11-08 14:50:00,95.62,95.73,95.56,95.6,64200.0,67.5079,67.5856,67.4656,67.4938,64200.0
2011-11-08 14:55:00,95.6,95.74,95.47,95.7,93800.0,67.4938,67.5926,67.402,67.5644,93800.0
2011-11-08 15:00:00,95.7,95.72,95.48,95.49,93500.0,67.5644,67.5785,67.4091,67.4161,93500.0
2011-11-08 15:05:00,95.48,95.62,95.4,95.53,54700.0,67.4091,67.5079,67.3526,67.4444,54700.0
2011-11-08 15:10:00,95.56,95.76,95.56,95.75,48900.0,67.4656,67.6068,67.4656,67.5997,48900.0
2011-11-08 15:15:00,95.76,95.88,95.73,95.83,108000.0,67.6068,67.6915,67.5856,67.6562,108000.0
2011-11-08 15:20:00,95.84,95.92,95.8,95.82,74800.0,67.6632,67.7197,67.635,67.6491,74800.0
2011-11-08 15:25:00,95.82,95.9,95.72,95.88,93300.0,67.6491,67.7056,67.5785,67.6915,93300.0
2011-11-08 15:30:00,95.9,95.99,95.82,95.99,149400.0,67.7056,67.7691,67.6491,67.7691,149400.0
2011-11-08 15:35:00,95.98,95.99,95.82,95.97,111300.0,67.7621,67.7691,67.6491,67.755,111300.0
2011-11-08 15:40:00,95.97,95.98,95.69,95.84,107800.0,67.755,67.7621,67.5573,67.6632,107800.0
2011-11-08 15:45:00,95.83,95.95,95.7,95.95,145900.0,67.6562,67.7409,67.5644,67.7409,145900.0
2011-11-08 15:50:00,95.94,96.0,95.87,96.0,248500.0,67.7338,67.7762,67.6844,67.7762,248500.0
2011-11-08 15:55:00,95.99,96.0,95.86,95.91,331800.0,67.7691,67.7762,67.6774,67.7127,331800.0
2011-11-09 09:30:00,93.5,93.98,93.27,93.6,381200.0,66.0112,66.3501,65.8488,66.0818,381200.0
2011-11-09 09:35:00,93.62,93.81,93.29,93.29,172900.0,66.0959,66.2301,65.8629,65.8629,172900.0
2011-11-09 09:40:00,93.29,93.34,92.9,93.1,359800.0,65.8629,65.8982,65.5876,65.7288,359800.0
2011-11-09 09:45:00,93.09,93.11,92.7,93.06,227100.0,65.7217,65.7359,65.4464,65.7006,227100.0
2011-11-09 09:50:00,93.05,93.05,92.6,92.6,198300.0,65.6935,65.6935,65.3758,65.3758,198300.0
2011-11-09 09:55:00,92.62,92.7,92.4,92.66,241300.0,65.3899,65.4464,65.2346,65.4182,241300.0
2011-11-09 10:00:00,92.64,92.74,92.53,92.69,142100.0,65.404,65.4746,65.3264,65.4393,142100.0
2011-11-09 10:05:00,92.68,92.92,92.55,92.79,157300.0,65.4323,65.6017,65.3405,65.5099,157300.0
2011-11-09 10:10:00,92.79,93.14,92.75,92.99,169200.0,65.5099,65.757,65.4817,65.6511,169200.0
2011-11-09 10:15:00,93.0,93.19,92.9,92.98,115500.0,65.6582,65.7923,65.5876,65.6441,115500.0
2011-11-09 10:20:00,92.98,93.24,92.89,92.99,94500.0,65.6441,65.8276,65.5805,65.6511,94500.0
2011-11-09 10:25:00,93.0,93.06,92.62,92.64,162500.0,65.6582,65.7006,65.3899,65.404,162500.0
2011-11-09 10:30:00,92.67,93.0,92.6,92.87,84800.0,65.4252,65.6582,65.3758,65.5664,84800.0
2011-11-09 10:35:00,92.82,92.83,92.4,92.41,205700.0,65.5311,65.5382,65.2346,65.2417,205700.0
2011-11-09 10:40:00,92.4,92.64,92.37,92.62,128900.0,65.2346,65.404,65.2134,65.3899,128900.0
2011-11-09 10:45:00,92.63,93.26,92.61,93.15,200100.0,65.397,65.8418,65.3829,65.7641,200100.0
2011-11-09 10:50:00,93.17,93.25,92.9,92.9,152200.0,65.7782,65.8347,65.5876,65.5876,152200.0
2011-11-09 10:55:00,92.9,93.11,92.78,92.89,80400.0,65.5876,65.7359,65.5029,65.5805,80400.0
2011-11-09 11:00:00,92.87,92.93,92.65,92.85,99700.0,65.5664,65.6088,65.4111,65.5523,99700.0
2011-11-09 11:05:00,92.89,93.15,92.89,93.07,74400.0,65.5805,65.7641,65.5805,65.7076,74400.0
2011-11-09 11:10:00,93.07,93.19,93.03,93.11,64500.0,65.7076,65.7923,65.6794,65.7359,64500.0
2011-11-09 11:15:00,93.07,93.4,93.07,93.3,175000.0,65.7076,65.9406,65.7076,65.87,175000.0
2011-11-09 11:20:00,93.3,93.46,93.27,93.3,94000.0,65.87,65.983,65.8488,65.87,94000.0
2011-11-09 11:25:00,93.29,93.37,93.16,93.21,88500.0,65.8629,65.9194,65.7712,65.8065,88500.0
2011-11-09 11:30:00,93.21,93.25,93.01,93.21,76300.0,65.8065,65.8347,65.6653,65.8065,76300.0
2011-11-09 11:35:00,93.21,93.46,93.15,93.33,78500.0,65.8065,65.983,65.7641,65.8912,78500.0
2011-11-09 11:40:00,93.28,93.34,93.07,93.17,59900.0,65.8559,65.8982,65.7076,65.7782,59900.0
2011-11-09 11:45:00,93.18,93.4,92.99,93.38,132000.0,65.7853,65.9406,65.6511,65.9265,132000.0
2011-11-09 11:50:00,93.37,93.46,93.31,93.36,64300.0,65.9194,65.983,65.8771,65.9124,64300.0
2011-11-09 11:55:00,93.38,93.42,93.14,93.16,88700.0,65.9265,65.9547,65.757,65.7712,88700.0
2011-11-09 12:00:00,93.18,93.26,93.01,93.03,65500.0,65.7853,65.8418,65.6653,65.6794,65500.0
2011-11-09 12:05:00,93.03,93.1,92.8,92.81,142600.0,65.6794,65.7288,65.517,65.5241,142600.0
2011-11-09 12:10:00,92.81,92.97,92.75,92.85,58500.0,65.5241,65.637,65.4817,65.5523,58500.0
2011-11-09 12:15:00,92.84,92.86,92.67,92.74,69800.0,65.5452,65.5594,65.4252,65.4746,69800.0
2011-11-09 12:20:00,92.75,92.84,92.6,92.61,100500.0,65.4817,65.5452,65.3758,65.3829,100500.0
2011-11-09 12:25:00,92.63,92.64,92.5,92.55,120300.0,65.397,65.404,65.3052,65.3405,120300.0
2011-11-09 12:30:00,92.51,92.58,92.46,92.55,71200.0,65.3123,65.3617,65.277,65.3405,71200.0
2011-11-09 12:35:00,92.55,92.69,92.5,92.56,52000.0,65.3405,65.4393,65.3052,65.3476,52000.0
2011-11-09 12:40:00,92.53,92.55,92.39,92.44,82400.0,65.3264,65.3405,65.2275,65.2628,82400.0
2011-11-09 12:45:00,92.46,92.57,92.42,92.49,68800.0,65.277,65.3546,65.2487,65.2981,68800.0
2011-11-09 12:50:00,92.51,92.6,92.43,92.59,67300.0,65.3123,65.3758,65.2558,65.3687,67300.0
2011-11-09 12:55:00,92.59,92.74,92.58,92.7,67500.0,65.3687,65.4746,65.3617,65.4464,67500.0
2011-11-09 13:00:00,92.69,92.72,92.57,92.57,62400.0,65.4393,65.4605,65.3546,65.3546,62400.0
2011-11-09 13:05:00,92.58,92.85,92.54,92.7,76900.0,65.3617,65.5523,65.3334,65.4464,76900.0
2011-11-09 13:10:00,92.7,92.72,92.43,92.43,48000.0,65.4464,65.4605,65.2558,65.2558,48000.0
2011-11-09 13:15:00,92.43,92.44,92.13,92.17,95100.0,65.2558,65.2628,65.044,65.0722,95100.0
2011-11-09 13:20:00,92.18,92.28,92.12,92.2,68100.0,65.0793,65.1499,65.0369,65.0934,68100.0
2011-11-09 13:25:00,92.21,92.37,92.21,92.33,42500.0,65.1005,65.2134,65.1005,65.1852,42500.0
2011-11-09 13:30:00,92.33,92.36,92.2,92.27,59500.0,65.1852,65.2064,65.0934,65.1428,59500.0
2011-11-09 13:35:00,92.28,92.37,92.21,92.23,46900.0,65.1499,65.2134,65.1005,65.1146,46900.0
2011-11-09 13:40:00,92.24,92.29,92.1,92.26,60200.0,65.1216,65.1569,65.0228,65.1358,60200.0
2011-11-09 13:45:00,92.23,92.24,92.01,92.02,62100.0,65.1146,65.1216,64.9593,64.9663,62100.0
2011-11-09 13:50:00,92.03,92.04,91.75,91.75,209400.0,64.9734,64.9804,64.7757,64.7757,209400.0
2011-11-09 13:55:00,91.76,91.77,91.51,91.71,187100.0,64.7828,64.7898,64.6063,64.7475,187100.0
2011-11-09 14:00:00,91.72,91.72,91.51,91.52,116700.0,64.7545,64.7545,64.6063,64.6133,116700.0
2011-11-09 14:05:00,91.53,91.57,91.21,91.47,195200.0,64.6204,64.6486,64.3945,64.578,195200.0
2011-11-09 14:10:00,91.48,91.87,91.39,91.81,124900.0,64.5851,64.8604,64.5215,64.8181,124900.0
2011-11-09 14:15:00,91.78,91.85,91.58,91.75,92900.0,64.7969,64.8463,64.6557,64.7757,92900.0
2011-11-09 14:20:00,91.75,91.92,91.35,91.4,108600.0,64.7757,64.8957,64.4933,64.5286,108600.0
2011-11-09 14:25:00,91.39,91.67,91.15,91.56,174600.0,64.5215,64.7192,64.3521,64.6416,174600.0
2011-11-09 14:30:00,91.58,91.7,91.28,91.66,143800.0,64.6557,64.7404,64.4439,64.7122,143800.0
2011-11-09 14:35:00,91.64,91.75,91.53,91.59,111800.0,64.698,64.7757,64.6204,64.6627,111800.0
2011-11-09 14:40:00,91.59,91.87,91.3,91.87,150200.0,64.6627,64.8604,64.458,64.8604,150200.0
2011-11-09 14:45:00,91.87,91.93,91.7,91.84,140000.0,64.8604,64.9028,64.7404,64.8392,140000.0
2011-11-09 14:50:00,91.79,91.93,91.65,91.86,114600.0,64.8039,64.9028,64.7051,64.8534,114600.0
2011-11-09 14:55:00,91.84,91.86,91.58,91.62,140400.0,64.8392,64.8534,64.6557,64.6839,140400.0
2011-11-09 15:00:00,91.6,91.74,91.5,91.55,118600.0,64.6698,64.7686,64.5992,64.6345,118600.0
2011-11-09 15:05:00,91.55,92.0,91.55,91.88,189300.0,64.6345,64.9522,64.6345,64.8675,189300.0
2011-11-09 15:10:00,91.87,91.95,91.65,91.7,139000.0,64.8604,64.9169,64.7051,64.7404,139000.0
2011-11-09 15:15:00,91.71,91.98,91.55,91.85,143700.0,64.7475,64.9381,64.6345,64.8463,143700.0
2011-11-09 15:20:00,91.82,92.13,91.82,91.95,207800.0,64.8251,65.044,64.8251,64.9169,207800.0
2011-11-09 15:25:00,91.96,92.03,91.81,91.89,164100.0,64.924,64.9734,64.8181,64.8745,164100.0
2011-11-09 15:30:00,91.87,91.91,91.59,91.74,186700.0,64.8604,64.8887,64.6627,64.7686,186700.0
2011-11-09 15:35:00,91.75,91.82,91.45,91.46,129300.0,64.7757,64.8251,64.5639,64.571,129300.0
2011-11-09 15:40:00,91.47,91.7,91.29,91.3,208900.0,64.578,64.7404,64.4509,64.458,208900.0
2011-11-09 15:45:00,91.29,91.71,91.26,91.43,298800.0,64.4509,64.7475,64.4298,64.5498,298800.0
2011-11-09 15:50:00,91.43,91.69,91.36,91.5,299700.0,64.5498,64.7333,64.5004,64.5992,299700.0
2011-11-09 15:55:00,91.49,91.85,91.43,91.62,478400.0,64.5921,64.8463,64.5498,64.6839,478400.0
2011-11-10 09:30:00,93.0,93.19,92.65,92.66,272700.0,65.6582,65.7923,65.4111,65.4182,272700.0
2011-11-10 09:35:00,92.65,92.76,92.56,92.6,103500.0,65.4111,65.4888,65.3476,65.3758,103500.0
2011-11-10 09:40:00,92.62,92.78,92.39,92.5,88100.0,65.3899,65.5029,65.2275,65.3052,88100.0
2011-11-10 09:45:00,92.48,92.73,92.4,92.45,127600.0,65.2911,65.4676,65.2346,65.2699,127600.0
2011-11-10 09:50:00,92.45,92.48,92.19,92.3,124600.0,65.2699,65.2911,65.0863,65.164,124600.0
2011-11-10 09:55:00,92.32,92.34,91.9,92.02,118900.0,65.1781,65.1922,64.8816,64.9663,118900.0
2011-11-10 10:00:00,92.02,92.25,91.92,92.2,165500.0,64.9663,65.1287,64.8957,65.0934,165500.0
2011-11-10 10:05:00,92.19,92.62,92.17,92.27,124500.0,65.0863,65.3899,65.0722,65.1428,124500.0
2011-11-10 10:10:00,92.27,92.34,91.78,91.9,194400.0,65.1428,65.1922,64.7969,64.8816,194400.0
2011-11-10 10:15:00,91.86,92.1,91.69,91.78,156800.0,64.8534,65.0228,64.7333,64.7969,156800.0
2011-11-10 10:20:00,91.75,91.86,91.55,91.65,138300.0,64.7757,64.8534,64.6345,64.7051,138300.0
2011-11-10 10:25:00,91.63,91.86,91.57,91.71,105900.0,64.691,64.8534,64.6486,64.7475,105900.0
2011-11-10 10:30:00,91.71,91.74,91.2,91.26,142900.0,64.7475,64.7686,64.3874,64.4298,142900.0
2011-11-10 10:35:00,91.27,91.72,91.27,91.69,65100.0,64.4368,64.7545,64.4368,64.7333,65100.0
2011-11-10 10:40:00,91.73,91.77,91.49,91.52,65400.0,64.7616,64.7898,64.5921,64.6133,65400.0
2011-11-10 10:45:00,91.48,91.54,91.27,91.28,47300.0,64.5851,64.6274,64.4368,64.4439,47300.0
2011-11-10 10:50:00,91.3,91.63,91.3,91.56,81500.0,64.458,64.691,64.458,64.6416,81500.0
2011-11-10 10:55:00,91.55,91.8,91.55,91.69,102600.0,64.6345,64.811,64.6345,64.7333,102600.0
2011-11-10 11:00:00,91.66,92.28,91.58,92.25,186000.0,64.7122,65.1499,64.6557,65.1287,186000.0
2011-11-10 11:05:00,92.24,92.27,91.97,92.01,122500.0,65.1216,65.1428,64.931,64.9593,122500.0
2011-11-10 11:10:00,92.01,92.19,91.8,91.95,112900.0,64.9593,65.0863,64.811,64.9169,112900.0
2011-11-10 11:15:00,91.96,92.48,91.9,92.19,151600.0,64.924,65.2911,64.8816,65.0863,151600.0
2011-11-10 11:20:00,92.2,92.29,92.07,92.25,53100.0,65.0934,65.1569,65.0016,65.1287,53100.0
2011-11-10 11:25:00,92.26,92.48,92.24,92.35,49000.0,65.1358,65.2911,65.1216,65.1993,49000.0
2011-11-10 11:30:00,92.35,92.45,92.17,92.41,62900.0,65.1993,65.2699,65.0722,65.2417,62900.0
2011-11-10 11:35:00,92.39,92.44,92.19,92.31,87500.0,65.2275,65.2628,65.0863,65.1711,87500.0
2011-11-10 11:40:00,92.28,92.7,92.25,92.66,107700.0,65.1499,65.4464,65.1287,65.4182,107700.0
2011-11-10 11:45:00,92.66,92.87,92.56,92.73,113300.0,65.4182,65.5664,65.3476,65.4676,113300.0
2011-11-10 11:50:00,92.72,92.79,92.49,92.59,72700.0,65.4605,65.5099,65.2981,65.3687,72700.0
2011-11-10 11:55:00,92.59,92.6,92.39,92.55,40800.0,65.3687,65.3758,65.2275,65.3405,40800.0
2011-11-10 12:00:00,92.55,92.61,92.39,92.5,60500.0,65.3405,65.3829,65.2275,65.3052,60500.0
2011-11-10 12:05:00,92.5,92.78,92.49,92.74,71900.0,65.3052,65.5029,65.2981,65.4746,71900.0
2011-11-10 12:10:00,92.75,92.85,92.51,92.56,58000.0,65.4817,65.5523,65.3123,65.3476,58000.0
2011-11-10 12:15:00,92.54,92.74,92.51,92.6,71700.0,65.3334,65.4746,65.3123,65.3758,71700.0
2011-11-10 12:20:00,92.61,92.64,92.49,92.63,30000.0,65.3829,65.404,65.2981,65.397,30000.0
2011-11-10 12:25:00,92.64,92.71,92.46,92.5,54700.0,65.404,65.4535,65.277,65.3052,54700.0
2011-11-10 12:30:00,92.52,92.53,92.21,92.28,74800.0,65.3193,65.3264,65.1005,65.1499,74800.0
2011-11-10 12:35:00,92.25,92.26,92.05,92.25,64200.0,65.1287,65.1358,64.9875,65.1287,64200.0
2011-11-10 12:40:00,92.23,92.4,92.19,92.36,33600.0,65.1146,65.2346,65.0863,65.2064,33600.0
2011-11-10 12:45:00,92.35,92.5,92.33,92.48,25600.0,65.1993,65.3052,65.1852,65.2911,25600.0
2011-11-10 12:50:00,92.46,92.74,92.46,92.74,64500.0,65.277,65.4746,65.277,65.4746,64500.0
2011-11-10 12:55:00,92.74,92.89,92.71,92.8,45800.0,65.4746,65.5805,65.4535,65.517,45800.0
2011-11-10 13:00:00,92.78,92.98,92.77,92.89,55400.0,65.5029,65.6441,65.4958,65.5805,55400.0
2011-11-10 13:05:00,92.91,92.91,92.66,92.73,67700.0,65.5947,65.5947,65.4182,65.4676,67700.0
2011-11-10 13:10:00,92.74,93.22,92.74,93.2,122600.0,65.4746,65.8135,65.4746,65.7994,122600.0
2011-11-10 13:15:00,93.22,93.4,93.15,93.31,94700.0,65.8135,65.9406,65.7641,65.8771,94700.0
2011-11-10 13:20:00,93.3,93.33,93.14,93.16,50200.0,65.87,65.8912,65.757,65.7712,50200.0
2011-11-10 13:25:00,93.16,93.17,92.86,92.93,55400.0,65.7712,65.7782,65.5594,65.6088,55400.0
2011-11-10 13:30:00,92.93,93.07,92.92,92.98,79700.0,65.6088,65.7076,65.6017,65.6441,79700.0
2011-11-10 13:35:00,92.99,92.99,92.85,92.9,37600.0,65.6511,65.6511,65.5523,65.5876,37600.0
2011-11-10 13:40:00,92.91,93.14,92.84,92.85,76300.0,65.5947,65.757,65.5452,65.5523,76300.0
2011-11-10 13:45:00,92.88,92.88,92.68,92.69,59000.0,65.5735,65.5735,65.4323,65.4393,59000.0
2011-11-10 13:50:00,92.68,92.79,92.63,92.74,42400.0,65.4323,65.5099,65.397,65.4746,42400.0
2011-11-10 13:55:00,92.74,92.95,92.72,92.89,29400.0,65.4746,65.6229,65.4605,65.5805,29400.0
2011-11-10 14:00:00,92.9,92.96,92.41,92.41,73000.0,65.5876,65.63,65.2417,65.2417,73000.0
2011-11-10 14:05:00,92.42,92.48,92.1,92.35,145900.0,65.2487,65.2911,65.0228,65.1993,145900.0
2011-11-10 14:10:00,92.35,92.5,92.3,92.45,47100.0,65.1993,65.3052,65.164,65.2699,47100.0
2011-11-10 14:15:00,92.48,92.68,92.36,92.55,52500.0,65.2911,65.4323,65.2064,65.3405,52500.0
2011-11-10 14:20:00,92.56,92.58,92.21,92.56,79100.0,65.3476,65.3617,65.1005,65.3476,79100.0
2011-11-10 14:25:00,92.55,92.56,92.14,92.2,71400.0,65.3405,65.3476,65.051,65.0934,71400.0
2011-11-10 14:30:00,92.21,92.32,92.07,92.24,46000.0,65.1005,65.1781,65.0016,65.1216,46000.0
2011-11-10 14:35:00,92.24,92.26,92.0,92.16,88000.0,65.1216,65.1358,64.9522,65.0652,88000.0
2011-11-10 14:40:00,92.15,92.45,92.1,92.4,57700.0,65.0581,65.2699,65.0228,65.2346,57700.0
2011-11-10 14:45:00,92.39,92.47,92.26,92.3,67400.0,65.2275,65.284,65.1358,65.164,67400.0
2011-11-10 14:50:00,92.31,92.41,92.14,92.14,58900.0,65.1711,65.2417,65.051,65.051,58900.0
2011-11-10 14:55:00,92.14,92.2,91.83,91.85,69000.0,65.051,65.0934,64.8322,64.8463,69000.0
2011-11-10 15:00:00,91.85,92.06,91.75,92.04,100400.0,64.8463,64.9946,64.7757,64.9804,100400.0
2011-11-10 15:05:00,92.04,92.15,91.8,91.82,56500.0,64.9804,65.0581,64.811,64.8251,56500.0
2011-11-10 15:10:00,91.81,92.07,91.81,92.03,46300.0,64.8181,65.0016,64.8181,64.9734,46300.0
2011-11-10 15:15:00,92.03,92.13,91.79,91.79,91300.0,64.9734,65.044,64.8039,64.8039,91300.0
2011-11-10 15:20:00,91.78,91.94,91.65,91.84,113100.0,64.7969,64.9098,64.7051,64.8392,113100.0
2011-11-10 15:25:00,91.84,92.34,91.83,92.19,126700.0,64.8392,65.1922,64.8322,65.0863,126700.0
2011-11-10 15:30:00,92.18,92.31,92.03,92.14,128400.0,65.0793,65.1711,64.9734,65.051,128400.0
2011-11-10 15:35:00,92.15,92.23,91.93,92.07,90400.0,65.0581,65.1146,64.9028,65.0016,90400.0
2011-11-10 15:40:00,92.08,92.18,91.93,91.96,90000.0,65.0087,65.0793,64.9028,64.924,90000.0
2011-11-10 15:45:00,91.95,92.18,91.95,92.11,107100.0,64.9169,65.0793,64.9169,65.0299,107100.0
2011-11-10 15:50:00,92.1,92.49,92.04,92.41,160200.0,65.0228,65.2981,64.9804,65.2417,160200.0
2011-11-10 15:55:00,92.43,92.44,92.16,92.19,212600.0,65.2558,65.2628,65.0652,65.0863,212600.0
2011-11-11 09:30:00,93.55,93.95,93.53,93.57,216800.0,66.0465,66.3289,66.0324,66.0606,216800.0
2011-11-11 09:35:00,93.57,93.66,93.37,93.65,109900.0,66.0606,66.1242,65.9194,66.1171,109900.0
2011-11-11 09:40:00,93.65,94.16,93.64,94.07,154200.0,66.1171,66.4772,66.11,66.4136,154200.0
2011-11-11 09:45:00,94.08,94.1,93.66,93.89,114400.0,66.4207,66.4348,66.1242,66.2865,114400.0
2011-11-11 09:50:00,93.9,94.06,93.72,94.05,144000.0,66.2936,66.4066,66.1665,66.3995,144000.0
2011-11-11 09:55:00,93.97,94.28,93.93,94.05,174700.0,66.343,66.5619,66.3148,66.3995,174700.0
2011-11-11 10:00:00,94.05,94.44,94.05,94.37,271900.0,66.3995,66.6748,66.3995,66.6254,271900.0
2011-11-11 10:05:00,94.36,94.4,94.22,94.32,182100.0,66.6184,66.6466,66.5195,66.5901,182100.0
2011-11-11 10:10:00,94.32,94.51,94.26,94.26,196400.0,66.5901,66.7243,66.5478,66.5478,196400.0
2011-11-11 10:15:00,94.28,94.41,94.27,94.33,109800.0,66.5619,66.6537,66.5548,66.5972,109800.0
2011-11-11 10:20:00,94.32,94.53,94.3,94.5,145700.0,66.5901,66.7384,66.576,66.7172,145700.0
2011-11-11 10:25:00,94.5,94.73,94.42,94.73,123900.0,66.7172,66.8796,66.6607,66.8796,123900.0
2011-11-11 10:30:00,94.73,95.0,94.73,94.91,206200.0,66.8796,67.0702,66.8796,67.0067,206200.0
2011-11-11 10:35:00,94.92,95.14,94.9,95.12,175200.0,67.0137,67.169,66.9996,67.1549,175200.0
2011-11-11 10:40:00,95.11,95.19,95.05,95.18,150100.0,67.1479,67.2043,67.1055,67.1973,150100.0
2011-11-11 10:45:00,95.18,95.34,95.17,95.27,192900.0,67.1973,67.3102,67.1902,67.2608,192900.0
2011-11-11 10:50:00,95.27,95.33,95.15,95.25,105200.0,67.2608,67.3032,67.1761,67.2467,105200.0
2011-11-11 10:55:00,95.24,95.35,95.12,95.17,160000.0,67.2396,67.3173,67.1549,67.1902,160000.0
2011-11-11 11:00:00,95.16,95.45,95.16,95.25,155000.0,67.1832,67.3879,67.1832,67.2467,155000.0
2011-11-11 11:05:00,95.25,95.33,95.18,95.19,167400.0,67.2467,67.3032,67.1973,67.2043,167400.0
2011-11-11 11:10:00,95.19,95.38,95.02,95.27,222900.0,67.2043,67.3385,67.0843,67.2608,222900.0
2011-11-11 11:15:00,95.27,95.55,95.24,95.34,210700.0,67.2608,67.4585,67.2396,67.3102,210700.0
2011-11-11 11:20:00,95.35,95.48,95.3,95.33,98200.0,67.3173,67.4091,67.282,67.3032,98200.0
2011-11-11 11:25:00,95.31,95.61,95.27,95.58,175900.0,67.2891,67.5009,67.2608,67.4797,175900.0
2011-11-11 11:30:00,95.6,95.69,95.49,95.57,132600.0,67.4938,67.5573,67.4161,67.4726,132600.0
2011-11-11 11:35:00,95.57,95.58,95.5,95.56,87200.0,67.4726,67.4797,67.4232,67.4656,87200.0
2011-11-11 11:40:00,95.57,95.75,95.56,95.71,151000.0,67.4726,67.5997,67.4656,67.5715,151000.0
2011-11-11 11:45:00,95.73,95.79,95.47,95.48,119900.0,67.5856,67.6279,67.402,67.4091,119900.0
2011-11-11 11:50:00,95.49,95.5,95.34,95.43,110000.0,67.4161,67.4232,67.3102,67.3738,110000.0
2011-11-11 11:55:00,95.44,95.5,95.41,95.47,66500.0,67.3808,67.4232,67.3597,67.402,66500.0
2011-11-11 12:00:00,95.47,95.6,95.47,95.59,86900.0,67.402,67.4938,67.402,67.4867,86900.0
2011-11-11 12:05:00,95.59,95.71,95.59,95.71,103800.0,67.4867,67.5715,67.4867,67.5715,103800.0
2011-11-11 12:10:00,95.71,95.82,95.7,95.8,114200.0,67.5715,67.6491,67.5644,67.635,114200.0
2011-11-11 12:15:00,95.8,95.82,95.64,95.69,101400.0,67.635,67.6491,67.522,67.5573,101400.0
2011-11-11 12:20:00,95.7,95.84,95.69,95.73,122600.0,67.5644,67.6632,67.5573,67.5856,122600.0
2011-11-11 12:25:00,95.73,95.79,95.65,95.78,80000.0,67.5856,67.6279,67.5291,67.6209,80000.0
2011-11-11 12:30:00,95.77,95.81,95.57,95.59,68600.0,67.6138,67.6421,67.4726,67.4867,68600.0
2011-11-11 12:35:00,95.58,95.66,95.57,95.61,63500.0,67.4797,67.5362,67.4726,67.5009,63500.0
2011-11-11 12:40:00,95.62,95.65,95.57,95.64,61400.0,67.5079,67.5291,67.4726,67.522,61400.0
2011-11-11 12:45:00,95.63,95.7,95.59,95.65,52700.0,67.515,67.5644,67.4867,67.5291,52700.0
2011-11-11 12:50:00,95.65,95.7,95.61,95.63,42000.0,67.5291,67.5644,67.5009,67.515,42000.0
2011-11-11 12:55:00,95.62,95.74,95.62,95.72,38800.0,67.5079,67.5926,67.5079,67.5785,38800.0
2011-11-11 13:00:00,95.72,95.85,95.69,95.83,95600.0,67.5785,67.6703,67.5573,67.6562,95600.0
2011-11-11 13:05:00,95.82,95.94,95.81,95.92,111700.0,67.6491,67.7338,67.6421,67.7197,111700.0
2011-11-11 13:10:00,95.92,95.95,95.81,95.88,37600.0,67.7197,67.7409,67.6421,67.6915,37600.0
2011-11-11 13:15:00,95.87,95.94,95.84,95.86,50800.0,67.6844,67.7338,67.6632,67.6774,50800.0
2011-11-11 13:20:00,95.87,95.89,95.81,95.85,34600.0,67.6844,67.6985,67.6421,67.6703,34600.0
2011-11-11 13:25:00,95.84,95.86,95.78,95.85,47800.0,67.6632,67.6774,67.6209,67.6703,47800.0
2011-11-11 13:30:00,95.86,95.91,95.83,95.91,37800.0,67.6774,67.7127,67.6562,67.7127,37800.0
2011-11-11 13:35:00,95.89,95.93,95.85,95.92,56500.0,67.6985,67.7268,67.6703,67.7197,56500.0
2011-11-11 13:40:00,95.92,95.98,95.91,95.97,84700.0,67.7197,67.7621,67.7127,67.755,84700.0
2011-11-11 13:45:00,95.96,96.05,95.94,96.05,135500.0,67.748,67.8115,67.7338,67.8115,135500.0
2011-11-11 13:50:00,96.05,96.07,95.89,95.89,80800.0,67.8115,67.8256,67.6985,67.6985,80800.0
2011-11-11 13:55:00,95.89,95.95,95.87,95.91,95200.0,67.6985,67.7409,67.6844,67.7127,95200.0
2011-11-11 14:00:00,95.91,95.92,95.82,95.86,88400.0,67.7127,67.7197,67.6491,67.6774,88400.0
2011-11-11 14:05:00,95.86,95.93,95.85,95.88,53600.0,67.6774,67.7268,67.6703,67.6915,53600.0
2011-11-11 14:10:00,95.89,96.07,95.88,96.02,127800.0,67.6985,67.8256,67.6915,67.7903,127800.0
2011-11-11 14:15:00,96.02,96.05,95.91,95.96,51100.0,67.7903,67.8115,67.7127,67.748,51100.0
2011-11-11 14:20:00,95.97,96.01,95.85,95.88,76100.0,67.755,67.7833,67.6703,67.6915,76100.0
2011-11-11 14:25:00,95.87,95.97,95.84,95.96,35400.0,67.6844,67.755,67.6632,67.748,35400.0
2011-11-11 14:30:00,95.96,96.02,95.94,95.96,71200.0,67.748,67.7903,67.7338,67.748,71200.0
2011-11-11 14:35:00,95.97,96.02,95.94,95.99,80500.0,67.755,67.7903,67.7338,67.7691,80500.0
2011-11-11 14:40:00,96.01,96.04,95.94,95.95,68400.0,67.7833,67.8044,67.7338,67.7409,68400.0
2011-11-11 14:45:00,95.96,96.02,95.89,95.93,51400.0,67.748,67.7903,67.6985,67.7268,51400.0
2011-11-11 14:50:00,95.93,95.99,95.89,95.98,63700.0,67.7268,67.7691,67.6985,67.7621,63700.0
2011-11-11 14:55:00,95.98,95.99,95.85,95.89,118900.0,67.7621,67.7691,67.6703,67.6985,118900.0
2011-11-11 15:00:00,95.88,95.92,95.86,95.88,109000.0,67.6915,67.7197,67.6774,67.6915,109000.0
2011-11-11 15:05:00,95.87,95.89,95.7,95.73,163300.0,67.6844,67.6985,67.5644,67.5856,163300.0
2011-11-11 15:10:00,95.73,95.75,95.58,95.7,127900.0,67.5856,67.5997,67.4797,67.5644,127900.0
2011-11-11 15:15:00,95.7,95.94,95.67,95.92,113400.0,67.5644,67.7338,67.5432,67.7197,113400.0
2011-11-11 15:20:00,95.92,95.92,95.72,95.77,71000.0,67.7197,67.7197,67.5785,67.6138,71000.0
2011-11-11 15:25:00,95.77,96.0,95.75,96.0,127500.0,67.6138,67.7762,67.5997,67.7762,127500.0
2011-11-11 15:30:00,96.0,96.02,95.87,95.91,93400.0,67.7762,67.7903,67.6844,67.7127,93400.0
2011-11-11 15:35:00,95.91,95.92,95.8,95.85,108800.0,67.7127,67.7197,67.635,67.6703,108800.0
2011-11-11 15:40:00,95.85,95.89,95.72,95.87,154600.0,67.6703,67.6985,67.5785,67.6844,154600.0
2011-11-11 15:45:00,95.86,95.97,95.81,95.96,198600.0,67.6774,67.755,67.6421,67.748,198600.0
2011-11-11 15:50:00,95.97,96.16,95.95,96.12,308600.0,67.755,67.8892,67.7409,67.8609,308600.0
2011-11-11 15:55:00,96.12,96.2,96.08,96.12,436100.0,67.8609,67.9174,67.8327,67.8609,436100.0
2011-11-14 09:30:00,97.48,97.49,96.6,97.14,404600.0,68.8211,68.8282,68.1998,68.5811,404600.0
2011-11-14 09:35:00,97.1,97.8,97.05,97.75,302200.0,68.5528,69.047,68.5175,69.0117,302200.0
2011-11-14 09:40:00,97.74,98.07,97.45,97.55,423800.0,69.0047,69.2376,68.7999,68.8705,423800.0
2011-11-14 09:45:00,97.55,97.68,96.99,97.03,355700.0,68.8705,68.9623,68.4752,68.5034,355700.0
2011-11-14 09:50:00,97.0,97.49,96.88,97.48,261100.0,68.4822,68.8282,68.3975,68.8211,261100.0
2011-11-14 09:55:00,97.47,97.6,97.28,97.32,246500.0,68.814,68.9058,68.6799,68.7081,246500.0
2011-11-14 10:00:00,97.35,97.66,97.13,97.45,199000.0,68.7293,68.9482,68.574,68.7999,199000.0
2011-11-14 10:05:00,97.44,97.67,97.31,97.66,114000.0,68.7929,68.9552,68.7011,68.9482,114000.0
2011-11-14 10:10:00,97.65,97.83,97.56,97.59,138500.0,68.9411,69.0682,68.8776,68.8988,138500.0
2011-11-14 10:15:00,97.58,97.67,97.27,97.36,108700.0,68.8917,68.9552,68.6728,68.7364,108700.0
2011-11-14 10:20:00,97.38,97.6,97.3,97.58,130400.0,68.7505,68.9058,68.694,68.8917,130400.0
2011-11-14 10:25:00,97.58,97.8,97.54,97.61,134900.0,68.8917,69.047,68.8635,68.9129,134900.0
2011-11-14 10:30:00,97.62,97.64,97.36,97.53,136700.0,68.9199,68.9341,68.7364,68.8564,136700.0
2011-11-14 10:35:00,97.49,97.5,97.25,97.39,129000.0,68.8282,68.8352,68.6587,68.7576,129000.0
2011-11-14 10:40:00,97.35,97.36,97.0,97.14,135700.0,68.7293,68.7364,68.4822,68.5811,135700.0
2011-11-14 10:45:00,97.15,97.22,96.91,97.16,124000.0,68.5881,68.6375,68.4187,68.5952,124000.0
2011-11-14 10:50:00,97.16,97.31,97.0,97.31,70500.0,68.5952,68.7011,68.4822,68.7011,70500.0
2011-11-14 10:55:00,97.32,97.32,97.07,97.11,86500.0,68.7081,68.7081,68.5316,68.5599,86500.0
2011-11-14 11:00:00,97.11,97.33,97.06,97.27,100300.0,68.5599,68.7152,68.5246,68.6728,100300.0
2011-11-14 11:05:00,97.26,97.42,97.2,97.34,88600.0,68.6658,68.7787,68.6234,68.7223,88600.0
2011-11-14 11:10:00,97.34,97.37,96.91,96.91,133200.0,68.7223,68.7434,68.4187,68.4187,133200.0
2011-11-14 11:15:00,96.94,97.05,96.89,96.95,97500.0,68.4399,68.5175,68.4046,68.4469,97500.0
2011-11-14 11:20:00,96.96,97.23,96.85,97.2,103400.0,68.454,68.6446,68.3763,68.6234,103400.0
2011-11-14 11:25:00,97.2,97.24,96.9,96.93,69600.0,68.6234,68.6517,68.4116,68.4328,69600.0
2011-11-14 11:30:00,96.91,97.19,96.86,97.05,65800.0,68.4187,68.6164,68.3834,68.5175,65800.0
2011-11-14 11:35:00,97.05,97.29,96.85,97.1,140800.0,68.5175,68.687,68.3763,68.5528,140800.0
2011-11-14 11:40:00,97.11,97.12,96.85,96.9,67100.0,68.5599,68.5669,68.3763,68.4116,67100.0
2011-11-14 11:45:00,96.89,96.96,96.82,96.92,101000.0,68.4046,68.454,68.3551,68.4257,101000.0
2011-11-14 11:50:00,96.92,97.01,96.57,96.67,148500.0,68.4257,68.4893,68.1786,68.2492,148500.0
2011-11-14 11:55:00,96.69,96.75,96.56,96.75,72700.0,68.2634,68.3057,68.1716,68.3057,72700.0
2011-11-14 12:00:00,96.75,96.77,96.52,96.53,56900.0,68.3057,68.3198,68.1433,68.1504,56900.0
2011-11-14 12:05:00,96.54,96.83,96.48,96.79,79100.0,68.1574,68.3622,68.1151,68.334,79100.0
2011-11-14 12:10:00,96.78,96.78,96.48,96.58,56100.0,68.3269,68.3269,68.1151,68.1857,56100.0
2011-11-14 12:15:00,96.54,96.62,96.39,96.43,82200.0,68.1574,68.2139,68.0515,68.0798,82200.0
2011-11-14 12:20:00,96.42,96.44,96.13,96.18,159200.0,68.0727,68.0868,67.868,67.9033,159200.0
2011-11-14 12:25:00,96.18,96.33,96.12,96.28,45100.0,67.9033,68.0092,67.8609,67.9739,45100.0
2011-11-14 12:30:00,96.28,96.39,96.21,96.26,77200.0,67.9739,68.0515,67.9245,67.9598,77200.0
2011-11-14 12:35:00,96.25,96.4,96.16,96.37,85000.0,67.9527,68.0586,67.8892,68.0374,85000.0
2011-11-14 12:40:00,96.36,96.49,96.32,96.49,45700.0,68.0304,68.1221,68.0021,68.1221,45700.0
2011-11-14 12:45:00,96.49,96.56,96.38,96.47,49200.0,68.1221,68.1716,68.0445,68.108,49200.0
2011-11-14 12:50:00,96.48,96.67,96.46,96.58,79600.0,68.1151,68.2492,68.101,68.1857,79600.0
2011-11-14 12:55:00,96.58,96.74,96.51,96.67,58600.0,68.1857,68.2987,68.1363,68.2492,58600.0
2011-11-14 13:00:00,96.66,96.69,96.43,96.5,45300.0,68.2422,68.2634,68.0798,68.1292,45300.0
2011-11-14 13:05:00,96.51,96.57,96.38,96.46,30700.0,68.1363,68.1786,68.0445,68.101,30700.0
2011-11-14 13:10:00,96.46,96.53,96.24,96.52,55400.0,68.101,68.1504,67.9456,68.1433,55400.0
2011-11-14 13:15:00,96.51,96.61,96.31,96.44,40900.0,68.1363,68.2069,67.9951,68.0868,40900.0
2011-11-14 13:20:00,96.44,96.48,96.32,96.36,69300.0,68.0868,68.1151,68.0021,68.0304,69300.0
2011-11-14 13:25:00,96.36,96.55,96.29,96.52,34200.0,68.0304,68.1645,67.9809,68.1433,34200.0
2011-11-14 13:30:00,96.53,96.58,96.48,96.51,36900.0,68.1504,68.1857,68.1151,68.1363,36900.0
2011-11-14 13:35:00,96.5,96.81,96.49,96.7,93400.0,68.1292,68.3481,68.1221,68.2704,93400.0
2011-11-14 13:40:00,96.71,96.8,96.63,96.77,61300.0,68.2775,68.341,68.221,68.3198,61300.0
2011-11-14 13:45:00,96.77,96.81,96.6,96.62,48600.0,68.3198,68.3481,68.1998,68.2139,48600.0
2011-11-14 13:50:00,96.62,96.82,96.58,96.7,75200.0,68.2139,68.3551,68.1857,68.2704,75200.0
2011-11-14 13:55:00,96.72,96.82,96.62,96.8,62200.0,68.2845,68.3551,68.2139,68.341,62200.0
2011-11-14 14:00:00,96.79,96.82,96.65,96.73,37900.0,68.334,68.3551,68.2351,68.2916,37900.0
2011-11-14 14:05:00,96.73,96.8,96.67,96.74,28100.0,68.2916,68.341,68.2492,68.2987,28100.0
2011-11-14 14:10:00,96.75,96.9,96.71,96.86,75100.0,68.3057,68.4116,68.2775,68.3834,75100.0
2011-11-14 14:15:00,96.84,96.84,96.61,96.63,48300.0,68.3693,68.3693,68.2069,68.221,48300.0
2011-11-14 14:20:00,96.62,96.69,96.61,96.64,38000.0,68.2139,68.2634,68.2069,68.228,38000.0
2011-11-14 14:25:00,96.62,96.64,96.3,96.33,78200.0,68.2139,68.228,67.988,68.0092,78200.0
2011-11-14 14:30:00,96.34,96.46,96.27,96.39,67100.0,68.0162,68.101,67.9668,68.0515,67100.0
2011-11-14 14:35:00,96.37,96.42,96.27,96.31,39900.0,68.0374,68.0727,67.9668,67.9951,39900.0
2011-11-14 14:40:00,96.32,96.39,96.23,96.26,57600.0,68.0021,68.0515,67.9386,67.9598,57600.0
2011-11-14 14:45:00,96.27,96.36,96.19,96.19,57900.0,67.9668,68.0304,67.9103,67.9103,57900.0
2011-11-14 14:50:00,96.19,96.37,96.15,96.28,74700.0,67.9103,68.0374,67.8821,67.9739,74700.0
2011-11-14 14:55:00,96.26,96.26,95.88,95.92,138800.0,67.9598,67.9598,67.6915,67.7197,138800.0
2011-11-14 15:00:00,95.91,96.3,95.91,96.21,85300.0,67.7127,67.988,67.7127,67.9245,85300.0
2011-11-14 15:05:00,96.21,96.34,96.17,96.25,51400.0,67.9245,68.0162,67.8962,67.9527,51400.0
2011-11-14 15:10:00,96.25,96.39,96.22,96.32,47000.0,67.9527,68.0515,67.9315,68.0021,47000.0
2011-11-14 15:15:00,96.34,96.35,96.19,96.2,74500.0,68.0162,68.0233,67.9103,67.9174,74500.0
2011-11-14 15:20:00,96.21,96.48,96.21,96.47,94400.0,67.9245,68.1151,67.9245,68.108,94400.0
2011-11-14 15:25:00,96.47,96.63,96.43,96.45,92600.0,68.108,68.221,68.0798,68.0939,92600.0
2011-11-14 15:30:00,96.46,96.69,96.45,96.63,101800.0,68.101,68.2634,68.0939,68.221,101800.0
2011-11-14 15:35:00,96.6,96.65,96.43,96.52,108900.0,68.1998,68.2351,68.0798,68.1433,108900.0
2011-11-14 15:40:00,96.53,96.75,96.51,96.7,118800.0,68.1504,68.3057,68.1363,68.2704,118800.0
2011-11-14 15:45:00,96.69,96.82,96.58,96.61,106200.0,68.2634,68.3551,68.1857,68.2069,106200.0
2011-11-14 15:50:00,96.61,96.67,96.5,96.64,127400.0,68.2069,68.2492,68.1292,68.228,127400.0
2011-11-14 15:55:00,96.63,96.64,96.4,96.57,201000.0,68.221,68.228,68.0586,68.1786,201000.0
2011-11-15 09:30:00,96.21,96.3,95.94,96.19,192000.0,67.9245,67.988,67.7338,67.9103,192000.0
2011-11-15 09:35:00,96.18,96.5,96.02,96.42,153100.0,67.9033,68.1292,67.7903,68.0727,153100.0
2011-11-15 09:40:00,96.42,96.8,96.39,96.7,115100.0,68.0727,68.341,68.0515,68.2704,115100.0
2011-11-15 09:45:00,96.73,97.1,96.67,96.84,192100.0,68.2916,68.5528,68.2492,68.3693,192100.0
2011-11-15 09:50:00,96.87,97.05,96.71,96.95,73200.0,68.3904,68.5175,68.2775,68.4469,73200.0
2011-11-15 09:55:00,96.97,97.18,96.84,96.87,75100.0,68.461,68.6093,68.3693,68.3904,75100.0
2011-11-15 10:00:00,96.87,96.91,96.45,96.53,112400.0,68.3904,68.4187,68.0939,68.1504,112400.0
2011-11-15 10:05:00,96.51,96.59,96.37,96.4,160800.0,68.1363,68.1927,68.0374,68.0586,160800.0
2011-11-15 10:10:00,96.42,96.56,96.01,96.1,196700.0,68.0727,68.1716,67.7833,67.8468,196700.0
2011-11-15 10:15:00,96.08,96.27,96.05,96.17,68500.0,67.8327,67.9668,67.8115,67.8962,68500.0
2011-11-15 10:20:00,96.17,96.32,96.09,96.14,105600.0,67.8962,68.0021,67.8397,67.875,105600.0
2011-11-15 10:25:00,96.17,96.46,96.17,96.32,62600.0,67.8962,68.101,67.8962,68.0021,62600.0
2011-11-15 10:30:00,96.34,96.65,96.2,96.54,99400.0,68.0162,68.2351,67.9174,68.1574,99400.0
2011-11-15 10:35:00,96.53,96.62,96.44,96.49,45800.0,68.1504,68.2139,68.0868,68.1221,45800.0
2011-11-15 10:40:00,96.49,96.67,96.34,96.66,78400.0,68.1221,68.2492,68.0162,68.2422,78400.0
2011-11-15 10:45:00,96.66,96.79,96.36,96.47,117700.0,68.2422,68.334,68.0304,68.108,117700.0
2011-11-15 10:50:00,96.43,96.5,96.3,96.37,53300.0,68.0798,68.1292,67.988,68.0374,53300.0
2011-11-15 10:55:00,96.32,96.36,96.09,96.1,55900.0,68.0021,68.0304,67.8397,67.8468,55900.0
2011-11-15 11:00:00,96.1,96.27,96.06,96.22,48700.0,67.8468,67.9668,67.8186,67.9315,48700.0
2011-11-15 11:05:00,96.2,96.31,96.08,96.27,106200.0,67.9174,67.9951,67.8327,67.9668,106200.0
2011-11-15 11:10:00,96.29,96.57,96.24,96.56,63400.0,67.9809,68.1786,67.9456,68.1716,63400.0
2011-11-15 11:15:00,96.52,96.52,96.0,96.04,133000.0,68.1433,68.1433,67.7762,67.8044,133000.0
2011-11-15 11:20:00,96.01,96.05,95.83,95.92,78400.0,67.7833,67.8115,67.6562,67.7197,78400.0
2011-11-15 11:25:00,95.88,96.14,95.84,96.11,64800.0,67.6915,67.875,67.6632,67.8539,64800.0
2011-11-15 11:30:00,96.09,96.13,95.8,95.81,69600.0,67.8397,67.868,67.635,67.6421,69600.0
2011-11-15 11:35:00,95.81,95.98,95.81,95.86,97800.0,67.6421,67.7621,67.6421,67.6774,97800.0
2011-11-15 11:40:00,95.86,96.08,95.84,96.04,55200.0,67.6774,67.8327,67.6632,67.8044,55200.0
2011-11-15 11:45:00,96.05,96.1,95.93,96.01,58600.0,67.8115,67.8468,67.7268,67.7833,58600.0
2011-11-15 11:50:00,96.01,96.1,95.94,96.04,50000.0,67.7833,67.8468,67.7338,67.8044,50000.0
2011-11-15 11:55:00,96.05,96.25,95.84,96.2,117000.0,67.8115,67.9527,67.6632,67.9174,117000.0
2011-11-15 12:00:00,96.18,96.55,96.18,96.53,146800.0,67.9033,68.1645,67.9033,68.1504,146800.0
2011-11-15 12:05:00,96.53,96.68,96.4,96.41,53900.0,68.1504,68.2563,68.0586,68.0657,53900.0
2011-11-15 12:10:00,96.4,96.49,96.33,96.49,36100.0,68.0586,68.1221,68.0092,68.1221,36100.0
2011-11-15 12:15:00,96.49,96.57,96.36,96.4,43800.0,68.1221,68.1786,68.0304,68.0586,43800.0
2011-11-15 12:20:00,96.41,96.61,96.4,96.6,33300.0,68.0657,68.2069,68.0586,68.1998,33300.0
2011-11-15 12:25:00,96.62,96.86,96.61,96.8,63100.0,68.2139,68.3834,68.2069,68.341,63100.0
2011-11-15 12:30:00,96.8,97.32,96.8,97.32,160400.0,68.341,68.7081,68.341,68.7081,160400.0
2011-11-15 12:35:00,97.33,97.49,97.07,97.12,136500.0,68.7152,68.8282,68.5316,68.5669,136500.0
2011-11-15 12:40:00,97.1,97.33,97.07,97.23,83500.0,68.5528,68.7152,68.5316,68.6446,83500.0
2011-11-15 12:45:00,97.23,97.29,96.97,97.0,44100.0,68.6446,68.687,68.461,68.4822,44100.0
2011-11-15 12:50:00,97.01,97.04,96.88,96.95,42600.0,68.4893,68.5105,68.3975,68.4469,42600.0
2011-11-15 12:55:00,96.98,97.25,96.94,97.19,59100.0,68.4681,68.6587,68.4399,68.6164,59100.0
2011-11-15 13:00:00,97.21,97.46,97.21,97.32,59500.0,68.6305,68.807,68.6305,68.7081,59500.0
2011-11-15 13:05:00,97.32,97.34,97.13,97.25,49900.0,68.7081,68.7223,68.574,68.6587,49900.0
2011-11-15 13:10:00,97.24,97.3,97.06,97.1,44700.0,68.6517,68.694,68.5246,68.5528,44700.0
2011-11-15 13:15:00,97.11,97.26,97.07,97.11,48700.0,68.5599,68.6658,68.5316,68.5599,48700.0
2011-11-15 13:20:00,97.11,97.21,97.05,97.09,32500.0,68.5599,68.6305,68.5175,68.5458,32500.0
2011-11-15 13:25:00,97.09,97.25,97.08,97.23,36700.0,68.5458,68.6587,68.5387,68.6446,36700.0
2011-11-15 13:30:00,97.23,97.37,97.21,97.21,77700.0,68.6446,68.7434,68.6305,68.6305,77700.0
2011-11-15 13:35:00,97.2,97.45,97.18,97.41,82200.0,68.6234,68.7999,68.6093,68.7717,82200.0
2011-11-15 13:40:00,97.42,97.48,97.35,97.35,55700.0,68.7787,68.8211,68.7293,68.7293,55700.0
2011-11-15 13:45:00,97.33,97.43,97.21,97.25,70300.0,68.7152,68.7858,68.6305,68.6587,70300.0
2011-11-15 13:50:00,97.25,97.39,97.23,97.24,33400.0,68.6587,68.7576,68.6446,68.6517,33400.0
2011-11-15 13:55:00,97.25,97.31,97.19,97.25,36200.0,68.6587,68.7011,68.6164,68.6587,36200.0
2011-11-15 14:00:00,97.27,97.37,97.19,97.19,38200.0,68.6728,68.7434,68.6164,68.6164,38200.0
2011-11-15 14:05:00,97.2,97.3,97.18,97.28,19200.0,68.6234,68.694,68.6093,68.6799,19200.0
2011-11-15 14:10:00,97.28,97.41,97.24,97.34,36400.0,68.6799,68.7717,68.6517,68.7223,36400.0
2011-11-15 14:15:00,97.36,97.36,97.06,97.09,60800.0,68.7364,68.7364,68.5246,68.5458,60800.0
2011-11-15 14:20:00,97.07,97.12,96.95,96.99,60300.0,68.5316,68.5669,68.4469,68.4752,60300.0
2011-11-15 14:25:00,96.99,97.07,96.75,96.83,87700.0,68.4752,68.5316,68.3057,68.3622,87700.0
2011-11-15 14:30:00,96.83,96.98,96.83,96.91,38400.0,68.3622,68.4681,68.3622,68.4187,38400.0
2011-11-15 14:35:00,96.94,96.95,96.82,96.86,33600.0,68.4399,68.4469,68.3551,68.3834,33600.0
2011-11-15 14:40:00,96.87,96.96,96.83,96.86,31800.0,68.3904,68.454,68.3622,68.3834,31800.0
2011-11-15 14:45:00,96.87,97.03,96.84,96.89,1655200.0,68.3904,68.5034,68.3693,68.4046,1655200.0
2011-11-15 14:50:00,96.9,97.22,96.9,97.17,61600.0,68.4116,68.6375,68.4116,68.6022,61600.0
2011-11-15 14:55:00,97.18,97.27,97.12,97.13,61900.0,68.6093,68.6728,68.5669,68.574,61900.0
2011-11-15 15:00:00,97.12,97.44,97.12,97.42,72300.0,68.5669,68.7929,68.5669,68.7787,72300.0
2011-11-15 15:05:00,97.43,97.43,97.3,97.34,87500.0,68.7858,68.7858,68.694,68.7223,87500.0
2011-11-15 15:10:00,97.34,97.55,97.31,97.52,156200.0,68.7223,68.8705,68.7011,68.8493,156200.0
2011-11-15 15:15:00,97.52,97.55,97.34,97.4,111000.0,68.8493,68.8705,68.7223,68.7646,111000.0
2011-11-15 15:20:00,97.38,97.55,97.38,97.51,65600.0,68.7505,68.8705,68.7505,68.8423,65600.0
2011-11-15 15:25:00,97.52,97.74,97.52,97.69,113500.0,68.8493,69.0047,68.8493,68.9694,113500.0
2011-11-15 15:30:00,97.7,97.74,97.55,97.56,106300.0,68.9764,69.0047,68.8705,68.8776,106300.0
2011-11-15 15:35:00,97.55,97.73,97.51,97.54,102400.0,68.8705,68.9976,68.8423,68.8635,102400.0
2011-11-15 15:40:00,97.55,97.67,97.47,97.52,117400.0,68.8705,68.9552,68.814,68.8493,117400.0
2011-11-15 15:45:00,97.55,97.6,97.33,97.5,146600.0,68.8705,68.9058,68.7152,68.8352,146600.0
2011-11-15 15:50:00,97.5,97.51,97.28,97.3,106200.0,68.8352,68.8423,68.6799,68.694,106200.0
2011-11-15 15:55:00,97.3,97.4,97.05,97.06,250100.0,68.694,68.7646,68.5175,68.5246,250100.0
2011-11-16 09:30:00,96.24,96.39,96.03,96.07,194200.0,67.9456,68.0515,67.7974,67.8256,194200.0
2011-11-16 09:35:00,96.13,96.92,96.07,96.7,164400.0,67.868,68.4257,67.8256,68.2704,164400.0
2011-11-16 09:40:00,96.79,96.9,96.52,96.65,85700.0,68.334,68.4116,68.1433,68.2351,85700.0
2011-11-16 09:45:00,96.68,96.85,96.54,96.75,61300.0,68.2563,68.3763,68.1574,68.3057,61300.0
2011-11-16 09:50:00,96.76,97.14,96.72,97.08,137700.0,68.3128,68.5811,68.2845,68.5387,137700.0
2011-11-16 09:55:00,97.12,97.22,96.85,96.88,64300.0,68.5669,68.6375,68.3763,68.3975,64300.0
2011-11-16 10:00:00,96.85,97.05,96.7,96.74,146600.0,68.3763,68.5175,68.2704,68.2987,146600.0
2011-11-16 10:05:00,96.73,96.8,96.6,96.6,119300.0,68.2916,68.341,68.1998,68.1998,119300.0
2011-11-16 10:10:00,96.6,96.73,96.48,96.67,136300.0,68.1998,68.2916,68.1151,68.2492,136300.0
2011-11-16 10:15:00,96.67,97.06,96.66,97.06,138800.0,68.2492,68.5246,68.2422,68.5246,138800.0
2011-11-16 10:20:00,97.05,97.12,96.71,96.81,98200.0,68.5175,68.5669,68.2775,68.3481,98200.0
2011-11-16 10:25:00,96.81,96.89,96.65,96.68,88300.0,68.3481,68.4046,68.2351,68.2563,88300.0
2011-11-16 10:30:00,96.68,96.88,96.54,96.78,77700.0,68.2563,68.3975,68.1574,68.3269,77700.0
2011-11-16 10:35:00,96.78,96.94,96.73,96.93,51700.0,68.3269,68.4399,68.2916,68.4328,51700.0
2011-11-16 10:40:00,96.95,97.41,96.8,97.28,131300.0,68.4469,68.7717,68.341,68.6799,131300.0
2011-11-16 10:45:00,97.33,97.64,97.33,97.59,125300.0,68.7152,68.9341,68.7152,68.8988,125300.0
2011-11-16 10:50:00,97.56,97.95,97.54,97.89,192500.0,68.8776,69.1529,68.8635,69.1106,192500.0
2011-11-16 10:55:00,97.88,97.95,97.69,97.79,112600.0,69.1035,69.1529,68.9694,69.04,112600.0
2011-11-16 11:00:00,97.8,98.2,97.8,98.2,187900.0,69.047,69.3294,69.047,69.3294,187900.0
2011-11-16 11:05:00,98.19,98.2,97.9,97.97,93400.0,69.3224,69.3294,69.1176,69.167,93400.0
2011-11-16 11:10:00,97.98,97.99,97.66,97.76,113800.0,69.1741,69.1812,68.9482,69.0188,113800.0
2011-11-16 11:15:00,97.76,97.91,97.68,97.82,62600.0,69.0188,69.1247,68.9623,69.0611,62600.0
2011-11-16 11:20:00,97.79,97.87,97.66,97.86,51300.0,69.04,69.0964,68.9482,69.0894,51300.0
2011-11-16 11:25:00,97.88,97.97,97.48,97.5,90900.0,69.1035,69.167,68.8211,68.8352,90900.0
2011-11-16 11:30:00,97.49,97.62,97.27,97.3,107700.0,68.8282,68.9199,68.6728,68.694,107700.0
2011-11-16 11:35:00,97.3,97.37,97.06,97.22,97700.0,68.694,68.7434,68.5246,68.6375,97700.0
2011-11-16 11:40:00,97.22,97.35,97.12,97.2,59700.0,68.6375,68.7293,68.5669,68.6234,59700.0
2011-11-16 11:45:00,97.2,97.21,96.81,96.95,132100.0,68.6234,68.6305,68.3481,68.4469,132100.0
2011-11-16 11:50:00,96.97,97.1,96.93,97.0,41500.0,68.461,68.5528,68.4328,68.4822,41500.0
2011-11-16 11:55:00,97.03,97.14,96.92,97.07,45600.0,68.5034,68.5811,68.4257,68.5316,45600.0
2011-11-16 12:00:00,97.06,97.21,97.05,97.16,45500.0,68.5246,68.6305,68.5175,68.5952,45500.0
2011-11-16 12:05:00,97.15,97.19,97.01,97.08,46500.0,68.5881,68.6164,68.4893,68.5387,46500.0
2011-11-16 12:10:00,97.09,97.19,97.03,97.17,42300.0,68.5458,68.6164,68.5034,68.6022,42300.0
2011-11-16 12:15:00,97.14,97.33,97.13,97.29,63800.0,68.5811,68.7152,68.574,68.687,63800.0
2011-11-16 12:20:00,97.28,97.36,97.21,97.3,37700.0,68.6799,68.7364,68.6305,68.694,37700.0
2011-11-16 12:25:00,97.29,97.33,97.11,97.18,33200.0,68.687,68.7152,68.5599,68.6093,33200.0
2011-11-16 12:30:00,97.17,97.27,97.15,97.21,38100.0,68.6022,68.6728,68.5881,68.6305,38100.0
2011-11-16 12:35:00,97.24,97.57,97.21,97.46,71100.0,68.6517,68.8846,68.6305,68.807,71100.0
2011-11-16 12:40:00,97.49,97.57,97.34,97.36,28400.0,68.8282,68.8846,68.7223,68.7364,28400.0
2011-11-16 12:45:00,97.37,97.47,97.21,97.25,26600.0,68.7434,68.814,68.6305,68.6587,26600.0
2011-11-16 12:50:00,97.27,97.31,97.1,97.19,52900.0,68.6728,68.7011,68.5528,68.6164,52900.0
2011-11-16 12:55:00,97.2,97.28,97.15,97.24,18300.0,68.6234,68.6799,68.5881,68.6517,18300.0
2011-11-16 13:00:00,97.25,97.41,97.22,97.3,57600.0,68.6587,68.7717,68.6375,68.694,57600.0
2011-11-16 13:05:00,97.28,97.29,97.19,97.21,38300.0,68.6799,68.687,68.6164,68.6305,38300.0
2011-11-16 13:10:00,97.2,97.3,97.13,97.25,38700.0,68.6234,68.694,68.574,68.6587,38700.0
2011-11-16 13:15:00,97.24,97.31,97.14,97.28,36700.0,68.6517,68.7011,68.5811,68.6799,36700.0
2011-11-16 13:20:00,97.28,97.36,97.24,97.25,39500.0,68.6799,68.7364,68.6517,68.6587,39500.0
2011-11-16 13:25:00,97.26,97.52,97.24,97.49,88800.0,68.6658,68.8493,68.6517,68.8282,88800.0
2011-11-16 13:30:00,97.48,97.53,97.42,97.45,46600.0,68.8211,68.8564,68.7787,68.7999,46600.0
2011-11-16 13:35:00,97.45,97.59,97.42,97.53,48400.0,68.7999,68.8988,68.7787,68.8564,48400.0
2011-11-16 13:40:00,97.55,97.73,97.51,97.7,59800.0,68.8705,68.9976,68.8423,68.9764,59800.0
2011-11-16 13:45:00,97.68,97.73,97.6,97.73,83700.0,68.9623,68.9976,68.9058,68.9976,83700.0
2011-11-16 13:50:00,97.73,97.79,97.57,97.6,51500.0,68.9976,69.04,68.8846,68.9058,51500.0
2011-11-16 13:55:00,97.62,97.72,97.45,97.49,56900.0,68.9199,68.9905,68.7999,68.8282,56900.0
2011-11-16 14:00:00,97.51,97.63,97.49,97.6,21600.0,68.8423,68.927,68.8282,68.9058,21600.0
2011-11-16 14:05:00,97.58,97.59,97.37,97.39,29600.0,68.8917,68.8988,68.7434,68.7576,29600.0
2011-11-16 14:10:00,97.4,97.48,97.27,97.32,51500.0,68.7646,68.8211,68.6728,68.7081,51500.0
2011-11-16 14:15:00,97.32,97.53,97.31,97.52,60000.0,68.7081,68.8564,68.7011,68.8493,60000.0
2011-11-16 14:20:00,97.51,97.72,97.51,97.68,54300.0,68.8423,68.9905,68.8423,68.9623,54300.0
2011-11-16 14:25:00,97.68,97.69,97.48,97.52,39100.0,68.9623,68.9694,68.8211,68.8493,39100.0
2011-11-16 14:30:00,97.53,97.57,97.42,97.5,42900.0,68.8564,68.8846,68.7787,68.8352,42900.0
2011-11-16 14:35:00,97.51,97.63,97.46,97.6,53700.0,68.8423,68.927,68.807,68.9058,53700.0
2011-11-16 14:40:00,97.6,97.61,97.37,97.42,40700.0,68.9058,68.9129,68.7434,68.7787,40700.0
2011-11-16 14:45:00,97.4,97.45,97.13,97.21,80600.0,68.7646,68.7999,68.574,68.6305,80600.0
2011-11-16 14:50:00,97.2,97.24,97.03,97.09,58500.0,68.6234,68.6517,68.5034,68.5458,58500.0
2011-11-16 14:55:00,97.07,97.24,97.05,97.24,59300.0,68.5316,68.6517,68.5175,68.6517,59300.0
2011-11-16 15:00:00,97.24,97.25,97.0,97.05,79100.0,68.6517,68.6587,68.4822,68.5175,79100.0
2011-11-16 15:05:00,97.06,97.22,97.04,97.21,44500.0,68.5246,68.6375,68.5105,68.6305,44500.0
2011-11-16 15:10:00,97.22,97.25,96.9,96.9,188900.0,68.6375,68.6587,68.4116,68.4116,188900.0
2011-11-16 15:15:00,96.9,96.9,96.55,96.7,176600.0,68.4116,68.4116,68.1645,68.2704,176600.0
2011-11-16 15:20:00,96.7,96.78,96.46,96.62,128100.0,68.2704,68.3269,68.101,68.2139,128100.0
2011-11-16 15:25:00,96.62,96.62,96.36,96.39,167400.0,68.2139,68.2139,68.0304,68.0515,167400.0
2011-11-16 15:30:00,96.39,96.39,95.87,95.89,285700.0,68.0515,68.0515,67.6844,67.6985,285700.0
2011-11-16 15:35:00,95.87,96.18,95.72,96.12,250700.0,67.6844,67.9033,67.5785,67.8609,250700.0
2011-11-16 15:40:00,96.13,96.19,95.87,96.11,188700.0,67.868,67.9103,67.6844,67.8539,188700.0
2011-11-16 15:45:00,96.12,96.48,96.08,96.23,225800.0,67.8609,68.1151,67.8327,67.9386,225800.0
2011-11-16 15:50:00,96.21,96.21,95.7,95.86,286800.0,67.9245,67.9245,67.5644,67.6774,286800.0
2011-11-16 15:55:00,95.87,95.91,95.6,95.71,479700.0,67.6844,67.7127,67.4938,67.5715,479700.0
2011-11-17 09:30:00,95.51,95.72,95.12,95.39,214000.0,67.4303,67.5785,67.1549,67.3455,214000.0
2011-11-17 09:35:00,95.45,95.47,95.05,95.06,159000.0,67.3879,67.402,67.1055,67.1126,159000.0
2011-11-17 09:40:00,95.1,95.33,95.0,95.3,137600.0,67.1408,67.3032,67.0702,67.282,137600.0
2011-11-17 09:45:00,95.3,95.34,94.89,94.9,193700.0,67.282,67.3102,66.9925,66.9996,193700.0
2011-11-17 09:50:00,94.91,95.34,94.8,95.27,145700.0,67.0067,67.3102,66.929,67.2608,145700.0
2011-11-17 09:55:00,95.27,95.75,95.13,95.7,155700.0,67.2608,67.5997,67.162,67.5644,155700.0
2011-11-17 10:00:00,95.68,95.7,95.23,95.54,158400.0,67.5503,67.5644,67.2326,67.4514,158400.0
2011-11-17 10:05:00,95.48,95.73,95.13,95.66,122900.0,67.4091,67.5856,67.162,67.5362,122900.0
2011-11-17 10:10:00,95.64,95.64,95.27,95.35,102700.0,67.522,67.522,67.2608,67.3173,102700.0
2011-11-17 10:15:00,95.31,95.65,95.28,95.47,117600.0,67.2891,67.5291,67.2679,67.402,117600.0
2011-11-17 10:20:00,95.49,95.64,95.25,95.36,108200.0,67.4161,67.522,67.2467,67.3244,108200.0
2011-11-17 10:25:00,95.38,95.75,95.38,95.75,85600.0,67.3385,67.5997,67.3385,67.5997,85600.0
2011-11-17 10:30:00,95.73,95.99,95.33,95.97,212500.0,67.5856,67.7691,67.3032,67.755,212500.0
2011-11-17 10:35:00,95.99,96.06,95.75,95.85,133400.0,67.7691,67.8186,67.5997,67.6703,133400.0
2011-11-17 10:40:00,95.81,95.97,95.64,95.64,82000.0,67.6421,67.755,67.522,67.522,82000.0
2011-11-17 10:45:00,95.64,95.78,95.45,95.47,88900.0,67.522,67.6209,67.3879,67.402,88900.0
2011-11-17 10:50:00,95.51,95.79,95.47,95.74,75500.0,67.4303,67.6279,67.402,67.5926,75500.0
2011-11-17 10:55:00,95.74,95.86,95.51,95.52,61600.0,67.5926,67.6774,67.4303,67.4373,61600.0
2011-11-17 11:00:00,95.51,95.66,95.11,95.23,116800.0,67.4303,67.5362,67.1479,67.2326,116800.0
2011-11-17 11:05:00,95.24,95.3,95.02,95.21,79300.0,67.2396,67.282,67.0843,67.2185,79300.0
2011-11-17 11:10:00,95.21,95.3,95.12,95.16,47500.0,67.2185,67.282,67.1549,67.1832,47500.0
2011-11-17 11:15:00,95.16,95.34,95.05,95.27,68900.0,67.1832,67.3102,67.1055,67.2608,68900.0
2011-11-17 11:20:00,95.25,95.32,95.0,95.09,71300.0,67.2467,67.2961,67.0702,67.1337,71300.0
2011-11-17 11:25:00,95.08,95.34,95.05,95.21,51200.0,67.1267,67.3102,67.1055,67.2185,51200.0
2011-11-17 11:30:00,95.23,95.42,95.17,95.3,55500.0,67.2326,67.3667,67.1902,67.282,55500.0
2011-11-17 11:35:00,95.33,95.34,95.09,95.24,46300.0,67.3032,67.3102,67.1337,67.2396,46300.0
2011-11-17 11:40:00,95.23,95.47,95.21,95.42,87000.0,67.2326,67.402,67.2185,67.3667,87000.0
2011-11-17 11:45:00,95.41,95.48,95.18,95.18,85200.0,67.3597,67.4091,67.1973,67.1973,85200.0
2011-11-17 11:50:00,95.19,95.21,95.01,95.01,52300.0,67.2043,67.2185,67.0773,67.0773,52300.0
2011-11-17 11:55:00,95.03,95.05,94.82,94.83,108700.0,67.0914,67.1055,66.9431,66.9502,108700.0
2011-11-17 12:00:00,94.84,94.9,94.65,94.7,88400.0,66.9572,66.9996,66.8231,66.8584,88400.0
2011-11-17 12:05:00,94.71,94.72,94.26,94.39,146200.0,66.8655,66.8725,66.5478,66.6395,146200.0
2011-11-17 12:10:00,94.39,94.4,94.07,94.19,126800.0,66.6395,66.6466,66.4136,66.4983,126800.0
2011-11-17 12:15:00,94.19,94.51,94.18,94.48,94600.0,66.4983,66.7243,66.4913,66.7031,94600.0
2011-11-17 12:20:00,94.49,94.59,94.39,94.48,74700.0,66.7101,66.7807,66.6395,66.7031,74700.0
2011-11-17 12:25:00,94.5,94.54,94.26,94.35,72200.0,66.7172,66.7454,66.5478,66.6113,72200.0
2011-11-17 12:30:00,94.33,94.35,93.54,93.59,217900.0,66.5972,66.6113,66.0394,66.0747,217900.0
2011-11-17 12:35:00,93.6,93.78,93.11,93.33,221100.0,66.0818,66.2089,65.7359,65.8912,221100.0
2011-11-17 12:40:00,93.29,93.48,92.8,93.48,221400.0,65.8629,65.9971,65.517,65.9971,221400.0
2011-11-17 12:45:00,93.49,93.63,93.31,93.47,118100.0,66.0041,66.103,65.8771,65.99,118100.0
2011-11-17 12:50:00,93.48,93.9,93.47,93.68,100600.0,65.9971,66.2936,65.99,66.1383,100600.0
2011-11-17 12:55:00,93.68,93.74,93.34,93.74,90300.0,66.1383,66.1806,65.8982,66.1806,90300.0
2011-11-17 13:00:00,93.74,93.74,93.1,93.16,108500.0,66.1806,66.1806,65.7288,65.7712,108500.0
2011-11-17 13:05:00,93.16,93.47,93.05,93.23,82000.0,65.7712,65.99,65.6935,65.8206,82000.0
2011-11-17 13:10:00,93.24,93.65,93.17,93.57,65000.0,65.8276,66.1171,65.7782,66.0606,65000.0
2011-11-17 13:15:00,93.57,93.84,93.48,93.73,61900.0,66.0606,66.2512,65.9971,66.1736,61900.0
2011-11-17 13:20:00,93.71,93.88,93.55,93.82,76300.0,66.1595,66.2795,66.0465,66.2371,76300.0
2011-11-17 13:25:00,93.82,93.85,93.52,93.66,101600.0,66.2371,66.2583,66.0253,66.1242,101600.0
2011-11-17 13:30:00,93.65,93.71,93.36,93.4,73600.0,66.1171,66.1595,65.9124,65.9406,73600.0
2011-11-17 13:35:00,93.42,93.65,93.42,93.48,57600.0,65.9547,66.1171,65.9547,65.9971,57600.0
2011-11-17 13:40:00,93.48,93.68,93.27,93.42,90900.0,65.9971,66.1383,65.8488,65.9547,90900.0
2011-11-17 13:45:00,93.42,93.57,93.41,93.47,38300.0,65.9547,66.0606,65.9477,65.99,38300.0
2011-11-17 13:50:00,93.42,93.44,92.95,93.13,203000.0,65.9547,65.9688,65.6229,65.75,203000.0
2011-11-17 13:55:00,93.09,93.63,93.08,93.5,127400.0,65.7217,66.103,65.7147,66.0112,127400.0
2011-11-17 14:00:00,93.48,93.53,93.2,93.28,74900.0,65.9971,66.0324,65.7994,65.8559,74900.0
2011-11-17 14:05:00,93.26,93.51,93.26,93.45,61700.0,65.8418,66.0183,65.8418,65.9759,61700.0
2011-11-17 14:10:00,93.41,93.49,93.24,93.34,74300.0,65.9477,66.0041,65.8276,65.8982,74300.0
2011-11-17 14:15:00,93.34,93.43,93.16,93.26,77200.0,65.8982,65.9618,65.7712,65.8418,77200.0
2011-11-17 14:20:00,93.22,93.38,93.07,93.1,91900.0,65.8135,65.9265,65.7076,65.7288,91900.0
2011-11-17 14:25:00,93.07,93.29,92.88,93.27,104300.0,65.7076,65.8629,65.5735,65.8488,104300.0
2011-11-17 14:30:00,93.22,93.41,93.1,93.18,97900.0,65.8135,65.9477,65.7288,65.7853,97900.0
2011-11-17 14:35:00,93.16,93.31,93.0,93.09,101000.0,65.7712,65.8771,65.6582,65.7217,101000.0
2011-11-17 14:40:00,93.05,93.22,92.97,93.22,138400.0,65.6935,65.8135,65.637,65.8135,138400.0
2011-11-17 14:45:00,93.21,93.81,93.21,93.59,206800.0,65.8065,66.2301,65.8065,66.0747,206800.0
2011-11-17 14:50:00,93.6,93.92,93.58,93.7,116500.0,66.0818,66.3077,66.0677,66.1524,116500.0
2011-11-17 14:55:00,93.72,93.78,93.58,93.64,81500.0,66.1665,66.2089,66.0677,66.11,81500.0
2011-11-17 15:00:00,93.64,93.93,93.5,93.73,155100.0,66.11,66.3148,66.0112,66.1736,155100.0
2011-11-17 15:05:00,93.76,93.84,93.56,93.59,72400.0,66.1948,66.2512,66.0536,66.0747,72400.0
2011-11-17 15:10:00,93.6,93.6,93.28,93.38,114700.0,66.0818,66.0818,65.8559,65.9265,114700.0
2011-11-17 15:15:00,93.39,93.47,93.31,93.41,77300.0,65.9335,65.99,65.8771,65.9477,77300.0
2011-11-17 15:20:00,93.41,93.71,93.21,93.62,176500.0,65.9477,66.1595,65.8065,66.0959,176500.0
2011-11-17 15:25:00,93.58,93.69,93.36,93.39,120200.0,66.0677,66.1453,65.9124,65.9335,120200.0
2011-11-17 15:30:00,93.38,93.5,93.26,93.29,144500.0,65.9265,66.0112,65.8418,65.8629,144500.0
2011-11-17 15:35:00,93.28,93.41,93.06,93.08,139600.0,65.8559,65.9477,65.7006,65.7147,139600.0
2011-11-17 15:40:00,93.09,93.29,93.0,93.13,231400.0,65.7217,65.8629,65.6582,65.75,231400.0
2011-11-17 15:45:00,93.11,93.71,93.1,93.57,261200.0,65.7359,66.1595,65.7288,66.0606,261200.0
2011-11-17 15:50:00,93.56,93.58,93.24,93.47,215500.0,66.0536,66.0677,65.8276,65.99,215500.0
2011-11-17 15:55:00,93.47,93.9,93.31,93.84,440100.0,65.99,66.2936,65.8771,66.2512,440100.0
2011-11-18 09:30:00,94.63,94.79,94.0,94.38,556300.0,66.809,66.9219,66.3642,66.6325,556300.0
2011-11-18 09:35:00,94.38,94.43,93.85,94.15,86000.0,66.6325,66.6678,66.2583,66.4701,86000.0
2011-11-18 09:40:00,94.15,94.29,94.05,94.22,111400.0,66.4701,66.5689,66.3995,66.5195,111400.0
2011-11-18 09:45:00,94.22,94.33,93.77,93.81,157300.0,66.5195,66.5972,66.2018,66.2301,157300.0
2011-11-18 09:50:00,93.85,93.97,93.67,93.78,128200.0,66.2583,66.343,66.1312,66.2089,128200.0
2011-11-18 09:55:00,93.79,94.27,93.74,94.14,126700.0,66.2159,66.5548,66.1806,66.463,126700.0
2011-11-18 10:00:00,94.11,94.22,93.91,94.16,136900.0,66.4419,66.5195,66.3007,66.4772,136900.0
2011-11-18 10:05:00,94.13,94.25,93.83,93.91,120000.0,66.456,66.5407,66.2442,66.3007,120000.0
2011-11-18 10:10:00,93.96,94.24,93.83,94.21,93300.0,66.336,66.5336,66.2442,66.5125,93300.0
2011-11-18 10:15:00,94.22,94.24,93.78,93.88,120000.0,66.5195,66.5336,66.2089,66.2795,120000.0
2011-11-18 10:20:00,93.88,93.89,93.63,93.73,71300.0,66.2795,66.2865,66.103,66.1736,71300.0
2011-11-18 10:25:00,93.66,93.88,93.42,93.78,90900.0,66.1242,66.2795,65.9547,66.2089,90900.0
2011-11-18 10:30:00,93.79,93.98,93.68,93.92,46300.0,66.2159,66.3501,66.1383,66.3077,46300.0
2011-11-18 10:35:00,93.92,93.96,93.78,93.9,54300.0,66.3077,66.336,66.2089,66.2936,54300.0
2011-11-18 10:40:00,93.89,94.03,93.78,93.93,84900.0,66.2865,66.3854,66.2089,66.3148,84900.0
2011-11-18 10:45:00,93.91,94.25,93.91,94.25,126600.0,66.3007,66.5407,66.3007,66.5407,126600.0
2011-11-18 10:50:00,94.25,94.49,94.25,94.35,99500.0,66.5407,66.7101,66.5407,66.6113,99500.0
2011-11-18 10:55:00,94.36,94.55,94.26,94.27,57800.0,66.6184,66.7525,66.5478,66.5548,57800.0
2011-11-18 11:00:00,94.26,94.45,94.19,94.36,54300.0,66.5478,66.6819,66.4983,66.6184,54300.0
2011-11-18 11:05:00,94.38,94.48,94.1,94.11,64100.0,66.6325,66.7031,66.4348,66.4419,64100.0
2011-11-18 11:10:00,94.15,94.31,94.11,94.31,30200.0,66.4701,66.5831,66.4419,66.5831,30200.0
2011-11-18 11:15:00,94.3,94.4,94.1,94.19,46100.0,66.576,66.6466,66.4348,66.4983,46100.0
2011-11-18 11:20:00,94.19,94.36,94.18,94.23,42600.0,66.4983,66.6184,66.4913,66.5266,42600.0
2011-11-18 11:25:00,94.23,94.38,94.18,94.26,26500.0,66.5266,66.6325,66.4913,66.5478,26500.0
2011-11-18 11:30:00,94.28,94.38,93.98,93.98,47100.0,66.5619,66.6325,66.3501,66.3501,47100.0
2011-11-18 11:35:00,94.0,94.0,93.82,93.98,53200.0,66.3642,66.3642,66.2371,66.3501,53200.0
2011-11-18 11:40:00,93.97,94.12,93.95,93.95,37700.0,66.343,66.4489,66.3289,66.3289,37700.0
2011-11-18 11:45:00,93.95,93.98,93.64,93.66,55400.0,66.3289,66.3501,66.11,66.1242,55400.0
2011-11-18 11:50:00,93.67,93.88,93.65,93.88,33800.0,66.1312,66.2795,66.1171,66.2795,33800.0
2011-11-18 11:55:00,93.83,93.9,93.68,93.78,49700.0,66.2442,66.2936,66.1383,66.2089,49700.0
2011-11-18 12:00:00,93.76,93.78,93.42,93.47,65800.0,66.1948,66.2089,65.9547,65.99,65800.0
2011-11-18 12:05:00,93.45,93.56,93.15,93.47,70200.0,65.9759,66.0536,65.7641,65.99,70200.0
2011-11-18 12:10:00,93.5,93.62,93.46,93.5,35800.0,66.0112,66.0959,65.983,66.0112,35800.0
2011-11-18 12:15:00,93.49,93.69,93.43,93.58,54300.0,66.0041,66.1453,65.9618,66.0677,54300.0
2011-11-18 12:20:00,93.56,93.57,93.38,93.43,30900.0,66.0536,66.0606,65.9265,65.9618,30900.0
2011-11-18 12:25:00,93.39,93.59,93.31,93.54,164700.0,65.9335,66.0747,65.8771,66.0394,164700.0
2011-11-18 12:30:00,93.55,93.75,93.53,93.57,59900.0,66.0465,66.1877,66.0324,66.0606,59900.0
2011-11-18 12:35:00,93.54,93.75,93.54,93.72,72200.0,66.0394,66.1877,66.0394,66.1665,72200.0
2011-11-18 12:40:00,93.7,93.84,93.61,93.76,55800.0,66.1524,66.2512,66.0889,66.1948,55800.0
2011-11-18 12:45:00,93.75,93.89,93.73,93.81,35000.0,66.1877,66.2865,66.1736,66.2301,35000.0
2011-11-18 12:50:00,93.8,93.85,93.62,93.71,30000.0,66.223,66.2583,66.0959,66.1595,30000.0
2011-11-18 12:55:00,93.73,93.8,93.66,93.66,13500.0,66.1736,66.223,66.1242,66.1242,13500.0
2011-11-18 13:00:00,93.67,93.78,93.63,93.74,40200.0,66.1312,66.2089,66.103,66.1806,40200.0
2011-11-18 13:05:00,93.74,93.89,93.7,93.89,32400.0,66.1806,66.2865,66.1524,66.2865,32400.0
2011-11-18 13:10:00,93.9,93.93,93.81,93.9,19000.0,66.2936,66.3148,66.2301,66.2936,19000.0
2011-11-18 13:15:00,93.9,94.08,93.88,93.97,45700.0,66.2936,66.4207,66.2795,66.343,45700.0
2011-11-18 13:20:00,93.99,94.0,93.84,93.87,56800.0,66.3571,66.3642,66.2512,66.2724,56800.0
2011-11-18 13:25:00,93.86,93.94,93.79,93.83,83200.0,66.2654,66.3218,66.2159,66.2442,83200.0
2011-11-18 13:30:00,93.83,93.95,93.81,93.88,73500.0,66.2442,66.3289,66.2301,66.2795,73500.0
2011-11-18 13:35:00,93.9,94.0,93.86,93.95,50100.0,66.2936,66.3642,66.2654,66.3289,50100.0
2011-11-18 13:40:00,93.94,93.96,93.79,93.8,56700.0,66.3218,66.336,66.2159,66.223,56700.0
2011-11-18 13:45:00,93.82,93.85,93.71,93.84,35400.0,66.2371,66.2583,66.1595,66.2512,35400.0
2011-11-18 13:50:00,93.83,93.95,93.74,93.88,27000.0,66.2442,66.3289,66.1806,66.2795,27000.0
2011-11-18 13:55:00,93.87,93.91,93.67,93.71,23700.0,66.2724,66.3007,66.1312,66.1595,23700.0
2011-11-18 14:00:00,93.72,93.76,93.52,93.57,50900.0,66.1665,66.1948,66.0253,66.0606,50900.0
2011-11-18 14:05:00,93.59,93.78,93.55,93.73,39500.0,66.0747,66.2089,66.0465,66.1736,39500.0
2011-11-18 14:10:00,93.73,94.22,93.7,94.13,108200.0,66.1736,66.5195,66.1524,66.456,108200.0
2011-11-18 14:15:00,94.12,94.28,93.93,94.01,90500.0,66.4489,66.5619,66.3148,66.3713,90500.0
2011-11-18 14:20:00,94.01,94.14,93.88,93.89,33400.0,66.3713,66.463,66.2795,66.2865,33400.0
2011-11-18 14:25:00,93.89,93.95,93.8,93.93,26100.0,66.2865,66.3289,66.223,66.3148,26100.0
2011-11-18 14:30:00,93.95,94.2,93.95,94.11,56300.0,66.3289,66.5054,66.3289,66.4419,56300.0
2011-11-18 14:35:00,94.11,94.29,93.99,94.1,71000.0,66.4419,66.5689,66.3571,66.4348,71000.0
2011-11-18 14:40:00,94.09,94.19,93.96,94.19,32300.0,66.4277,66.4983,66.336,66.4983,32300.0
2011-11-18 14:45:00,94.21,94.22,94.03,94.04,52100.0,66.5125,66.5195,66.3854,66.3924,52100.0
2011-11-18 14:50:00,94.04,94.09,93.94,94.08,54700.0,66.3924,66.4277,66.3218,66.4207,54700.0
2011-11-18 14:55:00,94.04,94.07,93.83,93.9,54300.0,66.3924,66.4136,66.2442,66.2936,54300.0
2011-11-18 15:00:00,93.88,93.98,93.7,93.76,62400.0,66.2795,66.3501,66.1524,66.1948,62400.0
2011-11-18 15:05:00,93.77,93.9,93.71,93.87,64400.0,66.2018,66.2936,66.1595,66.2724,64400.0
2011-11-18 15:10:00,93.85,93.96,93.82,93.87,63100.0,66.2583,66.336,66.2371,66.2724,63100.0
2011-11-18 15:15:00,93.87,93.94,93.73,93.92,43700.0,66.2724,66.3218,66.1736,66.3077,43700.0
2011-11-18 15:20:00,93.92,93.98,93.79,93.92,71500.0,66.3077,66.3501,66.2159,66.3077,71500.0
2011-11-18 15:25:00,93.89,93.91,93.76,93.86,55100.0,66.2865,66.3007,66.1948,66.2654,55100.0
2011-11-18 15:30:00,93.87,94.04,93.77,93.97,112600.0,66.2724,66.3924,66.2018,66.343,112600.0
2011-11-18 15:35:00,93.97,94.12,93.97,93.99,67900.0,66.343,66.4489,66.343,66.3571,67900.0
2011-11-18 15:40:00,93.99,94.01,93.77,93.85,74600.0,66.3571,66.3713,66.2018,66.2583,74600.0
2011-11-18 15:45:00,93.86,94.09,93.81,94.04,122500.0,66.2654,66.4277,66.2301,66.3924,122500.0
2011-11-18 15:50:00,94.05,94.09,93.89,93.98,87800.0,66.3995,66.4277,66.2865,66.3501,87800.0
2011-11-18 15:55:00,93.97,93.99,93.84,93.97,248900.0,66.343,66.3571,66.2512,66.343,248900.0
2011-11-21 09:30:00,92.0,92.1,91.0,91.58,320300.0,64.9522,65.0228,64.2462,64.6557,320300.0
2011-11-21 09:35:00,91.6,91.6,91.05,91.15,162700.0,64.6698,64.6698,64.2815,64.3521,162700.0
2011-11-21 09:40:00,91.15,91.45,91.0,91.45,138700.0,64.3521,64.5639,64.2462,64.5639,138700.0
2011-11-21 09:45:00,91.44,91.64,91.32,91.63,103700.0,64.5568,64.698,64.4721,64.691,103700.0
2011-11-21 09:50:00,91.6,91.64,91.25,91.31,88200.0,64.6698,64.698,64.4227,64.4651,88200.0
2011-11-21 09:55:00,91.32,91.66,91.29,91.58,78000.0,64.4721,64.7122,64.4509,64.6557,78000.0
2011-11-21 10:00:00,91.65,91.76,91.39,91.51,138100.0,64.7051,64.7828,64.5215,64.6063,138100.0
2011-11-21 10:05:00,91.52,91.55,91.13,91.2,170600.0,64.6133,64.6345,64.338,64.3874,170600.0
2011-11-21 10:10:00,91.19,91.43,91.07,91.35,157300.0,64.3803,64.5498,64.2956,64.4933,157300.0
2011-11-21 10:15:00,91.35,91.42,91.14,91.21,122800.0,64.4933,64.5427,64.345,64.3945,122800.0
2011-11-21 10:20:00,91.23,91.24,91.05,91.2,155700.0,64.4086,64.4156,64.2815,64.3874,155700.0
2011-11-21 10:25:00,91.23,91.39,91.13,91.17,100900.0,64.4086,64.5215,64.338,64.3662,100900.0
2011-11-21 10:30:00,91.2,91.29,91.01,91.24,131200.0,64.3874,64.4509,64.2533,64.4156,131200.0
2011-11-21 10:35:00,91.25,91.32,90.83,90.89,254300.0,64.4227,64.4721,64.1262,64.1685,254300.0
2011-11-21 10:40:00,90.89,90.99,90.63,90.67,175100.0,64.1685,64.2391,63.985,64.0132,175100.0
2011-11-21 10:45:00,90.66,90.84,90.53,90.55,172400.0,64.0062,64.1332,63.9144,63.9285,172400.0
2011-11-21 10:50:00,90.56,90.64,90.08,90.1,261400.0,63.9356,63.992,63.5967,63.6108,261400.0
2011-11-21 10:55:00,90.1,90.39,90.08,90.13,173000.0,63.6108,63.8155,63.5967,63.632,173000.0
2011-11-21 11:00:00,90.12,90.19,90.03,90.15,167900.0,63.6249,63.6743,63.5614,63.6461,167900.0
2011-11-21 11:05:00,90.17,90.23,89.95,90.15,240400.0,63.6602,63.7026,63.5049,63.6461,240400.0
2011-11-21 11:10:00,90.16,90.36,90.14,90.31,196400.0,63.6532,63.7944,63.639,63.7591,196400.0
2011-11-21 11:15:00,90.31,90.46,90.2,90.37,192600.0,63.7591,63.865,63.6814,63.8014,192600.0
2011-11-21 11:20:00,90.37,90.46,90.15,90.19,101100.0,63.8014,63.865,63.6461,63.6743,101100.0
2011-11-21 11:25:00,90.2,90.24,90.06,90.1,124400.0,63.6814,63.7096,63.5826,63.6108,124400.0
2011-11-21 11:30:00,90.11,90.25,89.95,90.08,190300.0,63.6179,63.7167,63.5049,63.5967,190300.0
2011-11-21 11:35:00,90.05,90.06,89.55,89.55,261100.0,63.5755,63.5826,63.2225,63.2225,261100.0
2011-11-21 11:40:00,89.55,89.79,89.51,89.55,108800.0,63.2225,63.3919,63.1943,63.2225,108800.0
2011-11-21 11:45:00,89.55,89.93,89.47,89.91,174500.0,63.2225,63.4908,63.166,63.4767,174500.0
2011-11-21 11:50:00,89.91,90.0,89.75,89.78,138300.0,63.4767,63.5402,63.3637,63.3849,138300.0
2011-11-21 11:55:00,89.79,90.0,89.73,89.95,149900.0,63.3919,63.5402,63.3496,63.5049,149900.0
2011-11-21 12:00:00,89.95,90.12,89.95,89.98,93800.0,63.5049,63.6249,63.5049,63.5261,93800.0
2011-11-21 12:05:00,89.99,90.13,89.83,89.9,58900.0,63.5331,63.632,63.4202,63.4696,58900.0
2011-11-21 12:10:00,89.89,90.29,89.88,90.25,88600.0,63.4625,63.7449,63.4555,63.7167,88600.0
2011-11-21 12:15:00,90.26,90.4,90.19,90.22,151500.0,63.7238,63.8226,63.6743,63.6955,151500.0
2011-11-21 12:20:00,90.22,90.31,90.16,90.19,40700.0,63.6955,63.7591,63.6532,63.6743,40700.0
2011-11-21 12:25:00,90.18,90.22,90.0,90.04,58900.0,63.6673,63.6955,63.5402,63.5684,58900.0
2011-11-21 12:30:00,90.03,90.17,89.96,90.15,62600.0,63.5614,63.6602,63.512,63.6461,62600.0
2011-11-21 12:35:00,90.16,90.29,90.14,90.22,56500.0,63.6532,63.7449,63.639,63.6955,56500.0
2011-11-21 12:40:00,90.23,90.31,90.2,90.25,35900.0,63.7026,63.7591,63.6814,63.7167,35900.0
2011-11-21 12:45:00,90.23,90.4,90.19,90.29,58800.0,63.7026,63.8226,63.6743,63.7449,58800.0
2011-11-21 12:50:00,90.3,90.44,90.27,90.41,67000.0,63.752,63.8508,63.7308,63.8297,67000.0
2011-11-21 12:55:00,90.41,90.45,90.25,90.29,78400.0,63.8297,63.8579,63.7167,63.7449,78400.0
2011-11-21 13:00:00,90.29,90.61,90.27,90.59,74200.0,63.7449,63.9709,63.7308,63.9567,74200.0
2011-11-21 13:05:00,90.59,90.84,90.52,90.77,79100.0,63.9567,64.1332,63.9073,64.0838,79100.0
2011-11-21 13:10:00,90.8,90.84,90.62,90.64,71500.0,64.105,64.1332,63.9779,63.992,71500.0
2011-11-21 13:15:00,90.63,90.66,90.55,90.58,60100.0,63.985,64.0062,63.9285,63.9497,60100.0
2011-11-21 13:20:00,90.6,90.73,90.56,90.63,49400.0,63.9638,64.0556,63.9356,63.985,49400.0
2011-11-21 13:25:00,90.64,90.71,90.39,90.39,53300.0,63.992,64.0415,63.8155,63.8155,53300.0
2011-11-21 13:30:00,90.39,90.46,90.34,90.41,33100.0,63.8155,63.865,63.7802,63.8297,33100.0
2011-11-21 13:35:00,90.43,90.52,90.38,90.39,41800.0,63.8438,63.9073,63.8085,63.8155,41800.0
2011-11-21 13:40:00,90.4,90.46,90.32,90.4,30300.0,63.8226,63.865,63.7661,63.8226,30300.0
2011-11-21 13:45:00,90.38,90.4,90.23,90.3,32600.0,63.8085,63.8226,63.7026,63.752,32600.0
2011-11-21 13:50:00,90.31,90.38,90.27,90.3,30100.0,63.7591,63.8085,63.7308,63.752,30100.0
2011-11-21 13:55:00,90.3,90.3,90.02,90.08,48900.0,63.752,63.752,63.5543,63.5967,48900.0
2011-11-21 14:00:00,90.08,90.23,90.0,90.23,83400.0,63.5967,63.7026,63.5402,63.7026,83400.0
2011-11-21 14:05:00,90.23,90.36,90.18,90.33,45300.0,63.7026,63.7944,63.6673,63.7732,45300.0
2011-11-21 14:10:00,90.35,90.92,90.35,90.9,95800.0,63.7873,64.1897,63.7873,64.1756,95800.0
2011-11-21 14:15:00,90.9,91.11,90.75,90.79,159600.0,64.1756,64.3239,64.0697,64.0979,159600.0
2011-11-21 14:20:00,90.78,90.9,90.7,90.73,46600.0,64.0909,64.1756,64.0344,64.0556,46600.0
2011-11-21 14:25:00,90.74,90.8,90.62,90.71,53700.0,64.0626,64.105,63.9779,64.0415,53700.0
2011-11-21 14:30:00,90.7,91.01,90.67,90.91,83800.0,64.0344,64.2533,64.0132,64.1827,83800.0
2011-11-21 14:35:00,90.91,91.0,90.8,90.81,67600.0,64.1827,64.2462,64.105,64.1121,67600.0
2011-11-21 14:40:00,90.81,91.0,90.81,90.99,71800.0,64.1121,64.2462,64.1121,64.2391,71800.0
2011-11-21 14:45:00,91.01,91.17,91.0,91.06,111200.0,64.2533,64.3662,64.2462,64.2886,111200.0
2011-11-21 14:50:00,91.06,91.11,90.91,90.93,89000.0,64.2886,64.3239,64.1827,64.1968,89000.0
2011-11-21 14:55:00,90.92,91.12,90.88,90.88,78100.0,64.1897,64.3309,64.1615,64.1615,78100.0
2011-11-21 15:00:00,90.87,90.98,90.57,90.65,77800.0,64.1544,64.2321,63.9426,63.9991,77800.0
2011-11-21 15:05:00,90.64,90.88,90.64,90.77,49400.0,63.992,64.1615,63.992,64.0838,49400.0
2011-11-21 15:10:00,90.77,90.97,90.77,90.93,50400.0,64.0838,64.225,64.0838,64.1968,50400.0
2011-11-21 15:15:00,90.98,91.14,90.74,91.11,85200.0,64.2321,64.345,64.0626,64.3239,85200.0
2011-11-21 15:20:00,91.1,91.36,91.05,91.22,161800.0,64.3168,64.5004,64.2815,64.4015,161800.0
2011-11-21 15:25:00,91.22,91.69,91.21,91.49,189200.0,64.4015,64.7333,64.3945,64.5921,189200.0
2011-11-21 15:30:00,91.49,91.72,91.34,91.43,170500.0,64.5921,64.7545,64.4862,64.5498,170500.0
2011-11-21 15:35:00,91.42,91.66,91.41,91.58,132600.0,64.5427,64.7122,64.5357,64.6557,132600.0
2011-11-21 15:40:00,91.6,91.62,91.35,91.56,108600.0,64.6698,64.6839,64.4933,64.6416,108600.0
2011-11-21 15:45:00,91.57,91.75,91.49,91.63,190000.0,64.6486,64.7757,64.5921,64.691,190000.0
2011-11-21 15:50:00,91.63,91.63,91.13,91.28,208100.0,64.691,64.691,64.338,64.4439,208100.0
2011-11-21 15:55:00,91.28,91.35,91.1,91.12,293900.0,64.4439,64.4933,64.3168,64.3309,293900.0
2011-11-22 09:30:00,90.8,90.8,90.0,90.43,197200.0,64.105,64.105,63.5402,63.8438,197200.0
2011-11-22 09:35:00,90.44,90.87,90.35,90.79,75200.0,63.8508,64.1544,63.7873,64.0979,75200.0
2011-11-22 09:40:00,90.85,91.12,90.76,91.04,122800.0,64.1403,64.3309,64.0768,64.2744,122800.0
2011-11-22 09:45:00,91.03,91.15,90.93,91.04,58600.0,64.2674,64.3521,64.1968,64.2744,58600.0
2011-11-22 09:50:00,91.02,91.05,90.78,90.97,59900.0,64.2603,64.2815,64.0909,64.225,59900.0
2011-11-22 09:55:00,90.97,90.97,90.79,90.91,54700.0,64.225,64.225,64.0979,64.1827,54700.0
2011-11-22 10:00:00,90.92,91.22,90.66,90.66,213900.0,64.1897,64.4015,64.0062,64.0062,213900.0
2011-11-22 10:05:00,90.67,90.7,90.32,90.46,100900.0,64.0132,64.0344,63.7661,63.865,100900.0
2011-11-22 10:10:00,90.46,90.63,90.22,90.22,64200.0,63.865,63.985,63.6955,63.6955,64200.0
2011-11-22 10:15:00,90.22,90.42,90.22,90.33,65800.0,63.6955,63.8367,63.6955,63.7732,65800.0
2011-11-22 10:20:00,90.32,90.39,90.07,90.21,107500.0,63.7661,63.8155,63.5896,63.6885,107500.0
2011-11-22 10:25:00,90.23,90.62,90.17,90.49,78900.0,63.7026,63.9779,63.6602,63.8861,78900.0
2011-11-22 10:30:00,90.49,90.59,90.22,90.27,65100.0,63.8861,63.9567,63.6955,63.7308,65100.0
2011-11-22 10:35:00,90.3,90.32,90.08,90.15,133700.0,63.752,63.7661,63.5967,63.6461,133700.0
2011-11-22 10:40:00,90.15,90.17,89.88,89.94,137200.0,63.6461,63.6602,63.4555,63.4978,137200.0
2011-11-22 10:45:00,89.94,90.11,89.63,89.71,126600.0,63.4978,63.6179,63.279,63.3355,126600.0
2011-11-22 10:50:00,89.7,89.81,89.57,89.73,93100.0,63.3284,63.4061,63.2366,63.3496,93100.0
2011-11-22 10:55:00,89.73,89.8,89.24,89.27,258900.0,63.3496,63.399,63.0036,63.0248,258900.0
2011-11-22 11:00:00,89.29,89.38,89.22,89.3,154600.0,63.0389,63.1025,62.9895,63.046,154600.0
2011-11-22 11:05:00,89.29,89.33,89.09,89.21,129600.0,63.0389,63.0672,62.8977,62.9825,129600.0
2011-11-22 11:10:00,89.21,89.43,89.21,89.36,132500.0,62.9825,63.1378,62.9825,63.0884,132500.0
2011-11-22 11:15:00,89.36,89.39,89.11,89.34,63200.0,63.0884,63.1095,62.9119,63.0742,63200.0
2011-11-22 11:20:00,89.35,89.35,89.05,89.27,99500.0,63.0813,63.0813,62.8695,63.0248,99500.0
2011-11-22 11:25:00,89.25,89.38,89.17,89.2,76300.0,63.0107,63.1025,62.9542,62.9754,76300.0
2011-11-22 11:30:00,89.23,89.28,88.8,88.84,174300.0,62.9966,63.0319,62.693,62.7212,174300.0
2011-11-22 11:35:00,88.84,89.03,88.82,88.91,91100.0,62.7212,62.8554,62.7071,62.7707,91100.0
2011-11-22 11:40:00,88.91,88.95,88.58,88.91,188400.0,62.7707,62.7989,62.5377,62.7707,188400.0
2011-11-22 11:45:00,88.9,89.06,88.83,89.02,76400.0,62.7636,62.8766,62.7142,62.8483,76400.0
2011-11-22 11:50:00,89.05,89.11,88.9,89.08,62300.0,62.8695,62.9119,62.7636,62.8907,62300.0
2011-11-22 11:55:00,89.07,89.19,89.04,89.15,78400.0,62.8836,62.9683,62.8624,62.9401,78400.0
2011-11-22 12:00:00,89.16,89.48,89.14,89.35,215400.0,62.9472,63.1731,62.933,63.0813,215400.0
2011-11-22 12:05:00,89.37,89.84,89.36,89.69,133900.0,63.0954,63.4272,63.0884,63.3213,133900.0
2011-11-22 12:10:00,89.69,89.75,89.44,89.62,65900.0,63.3213,63.3637,63.1448,63.2719,65900.0
2011-11-22 12:15:00,89.61,89.8,89.54,89.63,65700.0,63.2649,63.399,63.2154,63.279,65700.0
2011-11-22 12:20:00,89.61,89.74,89.54,89.66,43800.0,63.2649,63.3566,63.2154,63.3002,43800.0
2011-11-22 12:25:00,89.65,89.76,89.25,89.42,136000.0,63.2931,63.3708,63.0107,63.1307,136000.0
2011-11-22 12:30:00,89.41,89.7,89.34,89.68,63300.0,63.1237,63.3284,63.0742,63.3143,63300.0
2011-11-22 12:35:00,89.69,89.76,89.55,89.61,42100.0,63.3213,63.3708,63.2225,63.2649,42100.0
2011-11-22 12:40:00,89.6,89.74,89.6,89.72,40300.0,63.2578,63.3566,63.2578,63.3425,40300.0
2011-11-22 12:45:00,89.72,89.77,89.62,89.69,38400.0,63.3425,63.3778,63.2719,63.3213,38400.0
2011-11-22 12:50:00,89.71,90.0,89.71,89.95,111200.0,63.3355,63.5402,63.3355,63.5049,111200.0
2011-11-22 12:55:00,89.97,90.21,89.87,90.21,127100.0,63.519,63.6885,63.4484,63.6885,127100.0
2011-11-22 13:00:00,90.2,90.39,90.18,90.24,134900.0,63.6814,63.8155,63.6673,63.7096,134900.0
2011-11-22 13:05:00,90.25,90.32,89.97,90.05,59400.0,63.7167,63.7661,63.519,63.5755,59400.0
2011-11-22 13:10:00,90.07,90.28,89.98,90.27,39300.0,63.5896,63.7379,63.5261,63.7308,39300.0
2011-11-22 13:15:00,90.28,90.63,90.28,90.6,86200.0,63.7379,63.985,63.7379,63.9638,86200.0
2011-11-22 13:20:00,90.63,90.73,90.4,90.42,103600.0,63.985,64.0556,63.8226,63.8367,103600.0
2011-11-22 13:25:00,90.43,90.52,90.31,90.31,28600.0,63.8438,63.9073,63.7591,63.7591,28600.0
2011-11-22 13:30:00,90.31,90.52,90.3,90.52,43100.0,63.7591,63.9073,63.752,63.9073,43100.0
2011-11-22 13:35:00,90.52,90.69,90.47,90.64,29900.0,63.9073,64.0273,63.872,63.992,29900.0
2011-11-22 13:40:00,90.67,90.67,90.4,90.46,44100.0,64.0132,64.0132,63.8226,63.865,44100.0
2011-11-22 13:45:00,90.43,90.47,90.22,90.38,33500.0,63.8438,63.872,63.6955,63.8085,33500.0
2011-11-22 13:50:00,90.35,90.38,90.2,90.2,29900.0,63.7873,63.8085,63.6814,63.6814,29900.0
2011-11-22 13:55:00,90.2,90.21,89.9,89.97,65900.0,63.6814,63.6885,63.4696,63.519,65900.0
2011-11-22 14:00:00,89.98,90.09,89.92,89.98,33700.0,63.5261,63.6037,63.4837,63.5261,33700.0
2011-11-22 14:05:00,89.96,90.11,89.92,90.08,42000.0,63.512,63.6179,63.4837,63.5967,42000.0
2011-11-22 14:10:00,90.09,90.32,90.07,90.19,33400.0,63.6037,63.7661,63.5896,63.6743,33400.0
2011-11-22 14:15:00,90.2,90.24,90.11,90.2,26800.0,63.6814,63.7096,63.6179,63.6814,26800.0
2011-11-22 14:20:00,90.2,90.2,89.87,89.93,67200.0,63.6814,63.6814,63.4484,63.4908,67200.0
2011-11-22 14:25:00,89.93,90.15,89.91,90.07,43700.0,63.4908,63.6461,63.4767,63.5896,43700.0
2011-11-22 14:30:00,90.05,90.09,89.83,89.87,33300.0,63.5755,63.6037,63.4202,63.4484,33300.0
2011-11-22 14:35:00,89.89,89.96,89.81,89.89,47400.0,63.4625,63.512,63.4061,63.4625,47400.0
2011-11-22 14:40:00,89.87,90.08,89.86,90.05,38200.0,63.4484,63.5967,63.4414,63.5755,38200.0
2011-11-22 14:45:00,90.03,90.12,89.91,89.92,36900.0,63.5614,63.6249,63.4767,63.4837,36900.0
2011-11-22 14:50:00,89.9,89.91,89.62,89.67,69600.0,63.4696,63.4767,63.2719,63.3072,69600.0
2011-11-22 14:55:00,89.68,89.7,89.58,89.69,45500.0,63.3143,63.3284,63.2437,63.3213,45500.0
2011-11-22 15:00:00,89.68,89.79,89.61,89.63,66200.0,63.3143,63.3919,63.2649,63.279,66200.0
2011-11-22 15:05:00,89.63,89.77,89.52,89.62,74100.0,63.279,63.3778,63.2013,63.2719,74100.0
2011-11-22 15:10:00,89.63,89.65,89.49,89.59,48600.0,63.279,63.2931,63.1801,63.2507,48600.0
2011-11-22 15:15:00,89.59,89.75,89.52,89.64,54900.0,63.2507,63.3637,63.2013,63.286,54900.0
2011-11-22 15:20:00,89.61,89.8,89.52,89.73,78000.0,63.2649,63.399,63.2013,63.3496,78000.0
2011-11-22 15:25:00,89.77,89.89,89.73,89.81,100600.0,63.3778,63.4625,63.3496,63.4061,100600.0
2011-11-22 15:30:00,89.81,90.06,89.71,89.99,189300.0,63.4061,63.5826,63.3355,63.5331,189300.0
2011-11-22 15:35:00,90.0,90.1,89.73,89.76,108100.0,63.5402,63.6108,63.3496,63.3708,108100.0
2011-11-22 15:40:00,89.74,89.92,89.7,89.73,100000.0,63.3566,63.4837,63.3284,63.3496,100000.0
2011-11-22 15:45:00,89.72,90.0,89.7,89.96,146700.0,63.3425,63.5402,63.3284,63.512,146700.0
2011-11-22 15:50:00,89.96,90.12,89.8,90.1,164800.0,63.512,63.6249,63.399,63.6108,164800.0
2011-11-22 15:55:00,90.1,90.11,89.95,90.0,295200.0,63.6108,63.6179,63.5049,63.5402,295200.0
2011-11-23 09:30:00,89.41,89.6,88.7,88.84,257400.0,63.1237,63.2578,62.6224,62.7212,257400.0
2011-11-23 09:35:00,88.92,89.45,88.71,89.29,141200.0,62.7777,63.1519,62.6295,63.0389,141200.0
2011-11-23 09:40:00,89.27,89.27,88.55,88.61,156600.0,63.0248,63.0248,62.5165,62.5589,156600.0
2011-11-23 09:45:00,88.55,89.14,88.55,89.0,150500.0,62.5165,62.933,62.5165,62.8342,150500.0
2011-11-23 09:50:00,89.01,89.42,88.9,89.31,180400.0,62.8413,63.1307,62.7636,63.0531,180400.0
2011-11-23 09:55:00,89.31,89.38,89.07,89.13,181500.0,63.0531,63.1025,62.8836,62.926,181500.0
2011-11-23 10:00:00,89.13,89.19,88.6,88.77,210200.0,62.926,62.9683,62.5518,62.6718,210200.0
2011-11-23 10:05:00,88.76,88.88,88.62,88.69,89400.0,62.6648,62.7495,62.5659,62.6153,89400.0
2011-11-23 10:10:00,88.69,88.71,88.07,88.14,260400.0,62.6153,62.6295,62.1776,62.227,260400.0
2011-11-23 10:15:00,88.14,88.22,87.85,87.9,266600.0,62.227,62.2835,62.0223,62.0576,266600.0
2011-11-23 10:20:00,87.91,88.09,87.83,88.05,176000.0,62.0647,62.1917,62.0082,62.1635,176000.0
2011-11-23 10:25:00,88.07,88.26,87.78,88.01,129400.0,62.1776,62.3118,61.9729,62.1353,129400.0
2011-11-23 10:30:00,88.01,88.08,87.81,88.07,99900.0,62.1353,62.1847,61.9941,62.1776,99900.0
2011-11-23 10:35:00,88.06,88.21,87.91,88.14,125700.0,62.1706,62.2765,62.0647,62.227,125700.0
2011-11-23 10:40:00,88.13,88.25,88.01,88.01,69600.0,62.22,62.3047,62.1353,62.1353,69600.0
2011-11-23 10:45:00,88.02,88.11,87.91,88.06,39600.0,62.1423,62.2059,62.0647,62.1706,39600.0
2011-11-23 10:50:00,88.02,88.5,88.02,88.49,96900.0,62.1423,62.4812,62.1423,62.4741,96900.0
2011-11-23 10:55:00,88.52,88.52,88.27,88.33,53700.0,62.4953,62.4953,62.3188,62.3612,53700.0
2011-11-23 11:00:00,88.3,88.57,88.28,88.31,102500.0,62.34,62.5306,62.3259,62.3471,102500.0
2011-11-23 11:05:00,88.31,88.4,87.9,87.91,124400.0,62.3471,62.4106,62.0576,62.0647,124400.0
2011-11-23 11:10:00,87.92,88.06,87.8,87.86,104400.0,62.0717,62.1706,61.987,62.0294,104400.0
2011-11-23 11:15:00,87.85,88.04,87.7,88.02,91100.0,62.0223,62.1564,61.9164,62.1423,91100.0
2011-11-23 11:20:00,88.02,88.05,87.88,87.96,30300.0,62.1423,62.1635,62.0435,62.1,30300.0
2011-11-23 11:25:00,87.97,88.03,87.67,87.68,48000.0,62.107,62.1494,61.8952,61.9023,48000.0
2011-11-23 11:30:00,87.67,87.73,87.56,87.58,84000.0,61.8952,61.9376,61.8176,61.8317,84000.0
2011-11-23 11:35:00,87.58,88.06,87.43,88.01,166800.0,61.8317,62.1706,61.7258,62.1353,166800.0
2011-11-23 11:40:00,87.99,87.99,87.77,87.89,50200.0,62.1211,62.1211,61.9658,62.0505,50200.0
2011-11-23 11:45:00,87.91,88.01,87.72,87.95,69000.0,62.0647,62.1353,61.9305,62.0929,69000.0
2011-11-23 11:50:00,87.96,88.1,87.91,88.06,75200.0,62.1,62.1988,62.0647,62.1706,75200.0
2011-11-23 11:55:00,88.03,88.08,87.9,87.95,28400.0,62.1494,62.1847,62.0576,62.0929,28400.0
2011-11-23 12:00:00,87.94,88.13,87.93,88.11,44500.0,62.0858,62.22,62.0788,62.2059,44500.0
2011-11-23 12:05:00,88.1,88.14,88.02,88.11,38400.0,62.1988,62.227,62.1423,62.2059,38400.0
2011-11-23 12:10:00,88.07,88.12,87.95,87.96,35300.0,62.1776,62.2129,62.0929,62.1,35300.0
2011-11-23 12:15:00,87.93,88.05,87.9,87.93,27100.0,62.0788,62.1635,62.0576,62.0788,27100.0
2011-11-23 12:20:00,87.96,88.0,87.87,87.9,34000.0,62.1,62.1282,62.0364,62.0576,34000.0
2011-11-23 12:25:00,87.91,87.98,87.79,87.79,31600.0,62.0647,62.1141,61.9799,61.9799,31600.0
2011-11-23 12:30:00,87.8,87.83,87.62,87.7,97900.0,61.987,62.0082,61.8599,61.9164,97900.0
2011-11-23 12:35:00,87.68,87.84,87.68,87.76,43600.0,61.9023,62.0152,61.9023,61.9588,43600.0
2011-11-23 12:40:00,87.73,87.89,87.72,87.8,53300.0,61.9376,62.0505,61.9305,61.987,53300.0
2011-11-23 12:45:00,87.78,88.0,87.72,87.93,51300.0,61.9729,62.1282,61.9305,62.0788,51300.0
2011-11-23 12:50:00,87.93,88.4,87.91,88.4,120400.0,62.0788,62.4106,62.0647,62.4106,120400.0
2011-11-23 12:55:00,88.39,88.44,88.27,88.28,60100.0,62.4035,62.4388,62.3188,62.3259,60100.0
2011-11-23 13:00:00,88.29,88.31,88.17,88.26,42300.0,62.3329,62.3471,62.2482,62.3118,42300.0
2011-11-23 13:05:00,88.27,88.47,88.26,88.45,33400.0,62.3188,62.46,62.3118,62.4459,33400.0
2011-11-23 13:10:00,88.43,88.45,88.17,88.18,31100.0,62.4318,62.4459,62.2482,62.2553,31100.0
2011-11-23 13:15:00,88.17,88.28,88.14,88.23,32000.0,62.2482,62.3259,62.227,62.2906,32000.0
2011-11-23 13:20:00,88.27,88.34,88.15,88.21,38500.0,62.3188,62.3682,62.2341,62.2765,38500.0
2011-11-23 13:25:00,88.21,88.39,88.16,88.38,61100.0,62.2765,62.4035,62.2412,62.3965,61100.0
2011-11-23 13:30:00,88.36,88.47,88.27,88.27,36700.0,62.3824,62.46,62.3188,62.3188,36700.0
2011-11-23 13:35:00,88.3,88.35,88.17,88.19,20000.0,62.34,62.3753,62.2482,62.2623,20000.0
2011-11-23 13:40:00,88.18,88.21,88.0,88.02,60900.0,62.2553,62.2765,62.1282,62.1423,60900.0
2011-11-23 13:45:00,88.01,88.15,88.01,88.08,26000.0,62.1353,62.2341,62.1353,62.1847,26000.0
2011-11-23 13:50:00,88.09,88.2,88.0,88.13,45500.0,62.1917,62.2694,62.1282,62.22,45500.0
2011-11-23 13:55:00,88.14,88.17,87.92,87.99,74900.0,62.227,62.2482,62.0717,62.1211,74900.0
2011-11-23 14:00:00,87.97,88.14,87.92,88.09,50400.0,62.107,62.227,62.0717,62.1917,50400.0
2011-11-23 14:05:00,88.07,88.11,87.89,87.97,63900.0,62.1776,62.2059,62.0505,62.107,63900.0
2011-11-23 14:10:00,87.96,87.97,87.64,87.65,83300.0,62.1,62.107,61.874,61.8811,83300.0
2011-11-23 14:15:00,87.64,87.8,87.56,87.78,71300.0,61.874,61.987,61.8176,61.9729,71300.0
2011-11-23 14:20:00,87.77,87.87,87.72,87.83,50200.0,61.9658,62.0364,61.9305,62.0082,50200.0
2011-11-23 14:25:00,87.8,87.81,87.55,87.71,55400.0,61.987,61.9941,61.8105,61.9235,55400.0
2011-11-23 14:30:00,87.68,87.86,87.68,87.84,42800.0,61.9023,62.0294,61.9023,62.0152,42800.0
2011-11-23 14:35:00,87.85,87.99,87.79,87.91,59000.0,62.0223,62.1211,61.9799,62.0647,59000.0
2011-11-23 14:40:00,87.89,87.97,87.76,87.78,31900.0,62.0505,62.107,61.9588,61.9729,31900.0
2011-11-23 14:45:00,87.78,88.0,87.78,87.98,53400.0,61.9729,62.1282,61.9729,62.1141,53400.0
2011-11-23 14:50:00,87.99,88.02,87.9,87.99,41500.0,62.1211,62.1423,62.0576,62.1211,41500.0
2011-11-23 14:55:00,87.98,88.0,87.84,87.86,55900.0,62.1141,62.1282,62.0152,62.0294,55900.0
2011-11-23 15:00:00,87.86,88.22,87.76,87.98,165500.0,62.0294,62.2835,61.9588,62.1141,165500.0
2011-11-23 15:05:00,87.97,88.24,87.88,88.09,116100.0,62.107,62.2976,62.0435,62.1917,116100.0
2011-11-23 15:10:00,88.07,88.37,87.96,88.29,142800.0,62.1776,62.3894,62.1,62.3329,142800.0
2011-11-23 15:15:00,88.29,88.36,88.13,88.16,88800.0,62.3329,62.3824,62.22,62.2412,88800.0
2011-11-23 15:20:00,88.13,88.31,88.0,88.09,96400.0,62.22,62.3471,62.1282,62.1917,96400.0
2011-11-23 15:25:00,88.11,88.2,87.95,88.12,101100.0,62.2059,62.2694,62.0929,62.2129,101100.0
2011-11-23 15:30:00,88.14,88.27,88.1,88.16,84700.0,62.227,62.3188,62.1988,62.2412,84700.0
2011-11-23 15:35:00,88.19,88.29,88.13,88.15,87900.0,62.2623,62.3329,62.22,62.2341,87900.0
2011-11-23 15:40:00,88.16,88.62,88.15,88.56,163700.0,62.2412,62.5659,62.2341,62.5236,163700.0
2011-11-23 15:45:00,88.56,88.56,88.35,88.37,175300.0,62.5236,62.5236,62.3753,62.3894,175300.0
2011-11-23 15:50:00,88.39,88.5,88.28,88.42,163800.0,62.4035,62.4812,62.3259,62.4247,163800.0
2011-11-23 15:55:00,88.41,88.41,87.75,87.78,288000.0,62.4177,62.4177,61.9517,61.9729,288000.0
2011-11-25 09:30:00,87.3,87.59,87.15,87.55,138700.0,61.634,61.8387,61.5281,61.8105,138700.0
2011-11-25 09:35:00,87.57,88.39,87.51,88.13,125300.0,61.8246,62.4035,61.7823,62.22,125300.0
2011-11-25 09:40:00,88.16,88.31,88.0,88.14,49300.0,62.2412,62.3471,62.1282,62.227,49300.0
2011-11-25 09:45:00,88.18,88.25,87.39,87.41,119800.0,62.2553,62.3047,61.6975,61.7116,119800.0
2011-11-25 09:50:00,87.43,87.83,87.4,87.62,74700.0,61.7258,62.0082,61.7046,61.8599,74700.0
2011-11-25 09:55:00,87.64,87.92,87.48,87.48,60500.0,61.874,62.0717,61.7611,61.7611,60500.0
2011-11-25 10:00:00,87.52,87.94,87.4,87.93,59900.0,61.7893,62.0858,61.7046,62.0788,59900.0
2011-11-25 10:05:00,87.94,88.36,87.86,88.32,123200.0,62.0858,62.3824,62.0294,62.3541,123200.0
2011-11-25 10:10:00,88.32,88.4,88.12,88.16,111200.0,62.3541,62.4106,62.2129,62.2412,111200.0
2011-11-25 10:15:00,88.15,88.26,88.04,88.25,118500.0,62.2341,62.3118,62.1564,62.3047,118500.0
2011-11-25 10:20:00,88.26,88.26,88.11,88.18,113300.0,62.3118,62.3118,62.2059,62.2553,113300.0
2011-11-25 10:25:00,88.15,88.22,87.77,87.88,66500.0,62.2341,62.2835,61.9658,62.0435,66500.0
2011-11-25 10:30:00,87.86,88.02,87.8,87.93,37400.0,62.0294,62.1423,61.987,62.0788,37400.0
2011-11-25 10:35:00,87.93,88.09,87.87,87.97,58000.0,62.0788,62.1917,62.0364,62.107,58000.0
2011-11-25 10:40:00,87.94,88.09,87.93,88.04,39300.0,62.0858,62.1917,62.0788,62.1564,39300.0
2011-11-25 10:45:00,88.07,88.14,87.95,88.04,33800.0,62.1776,62.227,62.0929,62.1564,33800.0
2011-11-25 10:50:00,88.03,88.06,87.85,87.89,50500.0,62.1494,62.1706,62.0223,62.0505,50500.0
2011-11-25 10:55:00,87.89,87.94,87.8,87.82,44000.0,62.0505,62.0858,61.987,62.0011,44000.0
2011-11-25 11:00:00,87.84,87.9,87.55,87.7,84400.0,62.0152,62.0576,61.8105,61.9164,84400.0
2011-11-25 11:05:00,87.72,87.8,87.67,87.7,23000.0,61.9305,61.987,61.8952,61.9164,23000.0
2011-11-25 11:10:00,87.68,87.86,87.67,87.73,32300.0,61.9023,62.0294,61.8952,61.9376,32300.0
2011-11-25 11:15:00,87.69,87.74,87.55,87.66,55700.0,61.9093,61.9446,61.8105,61.8882,55700.0
2011-11-25 11:20:00,87.66,87.75,87.6,87.68,38800.0,61.8882,61.9517,61.8458,61.9023,38800.0
2011-11-25 11:25:00,87.64,87.64,87.37,87.38,45800.0,61.874,61.874,61.6834,61.6905,45800.0
2011-11-25 11:30:00,87.4,87.53,87.38,87.43,27300.0,61.7046,61.7964,61.6905,61.7258,27300.0
2011-11-25 11:35:00,87.48,87.48,87.23,87.27,71600.0,61.7611,61.7611,61.5846,61.6128,71600.0
2011-11-25 11:40:00,87.27,87.32,87.08,87.1,57600.0,61.6128,61.6481,61.4787,61.4928,57600.0
2011-11-25 11:45:00,87.07,87.15,86.95,87.12,71900.0,61.4716,61.5281,61.3869,61.5069,71900.0
2011-11-25 11:50:00,87.13,87.16,86.84,86.85,47200.0,61.514,61.5351,61.3092,61.3163,47200.0
2011-11-25 11:55:00,86.84,87.06,86.82,87.02,58900.0,61.3092,61.4645,61.2951,61.4363,58900.0
2011-11-25 12:00:00,87.03,87.06,86.89,86.94,63600.0,61.4434,61.4645,61.3445,61.3798,63600.0
2011-11-25 12:05:00,86.92,87.04,86.8,86.85,45300.0,61.3657,61.4504,61.281,61.3163,45300.0
2011-11-25 12:10:00,86.85,86.9,86.68,86.86,63000.0,61.3163,61.3516,61.1963,61.3233,63000.0
2011-11-25 12:15:00,86.86,86.92,86.78,86.85,37400.0,61.3233,61.3657,61.2669,61.3163,37400.0
2011-11-25 12:20:00,86.87,86.91,86.73,86.78,44800.0,61.3304,61.3586,61.2316,61.2669,44800.0
2011-11-25 12:25:00,86.78,87.1,86.78,87.09,38200.0,61.2669,61.4928,61.2669,61.4857,38200.0
2011-11-25 12:30:00,87.06,87.17,86.95,87.11,62300.0,61.4645,61.5422,61.3869,61.4998,62300.0
2011-11-25 12:35:00,87.13,87.2,86.93,87.05,56700.0,61.514,61.5634,61.3728,61.4575,56700.0
2011-11-25 12:40:00,87.03,87.05,86.85,86.93,49700.0,61.4434,61.4575,61.3163,61.3728,49700.0
2011-11-25 12:45:00,86.95,87.04,86.85,87.01,58300.0,61.3869,61.4504,61.3163,61.4292,58300.0
2011-11-25 12:50:00,87.01,87.2,86.92,86.96,124200.0,61.4292,61.5634,61.3657,61.3939,124200.0
2011-11-25 12:55:00,86.97,86.98,86.63,86.66,185000.0,61.401,61.4081,61.161,61.1821,185000.0
2011-11-28 09:30:00,90.19,90.37,89.99,90.2,352900.0,63.6743,63.8014,63.5331,63.6814,352900.0
2011-11-28 09:35:00,90.23,90.52,90.0,90.42,171400.0,63.7026,63.9073,63.5402,63.8367,171400.0
2011-11-28 09:40:00,90.45,90.5,90.15,90.22,130300.0,63.8579,63.8932,63.6461,63.6955,130300.0
2011-11-28 09:45:00,90.23,90.25,90.0,90.01,131100.0,63.7026,63.7167,63.5402,63.5473,131100.0
2011-11-28 09:50:00,90.01,90.55,90.0,90.55,174800.0,63.5473,63.9285,63.5402,63.9285,174800.0
2011-11-28 09:55:00,90.55,90.74,90.44,90.68,115900.0,63.9285,64.0626,63.8508,64.0203,115900.0
2011-11-28 10:00:00,90.67,90.76,90.49,90.54,97300.0,64.0132,64.0768,63.8861,63.9214,97300.0
2011-11-28 10:05:00,90.54,90.84,90.54,90.8,149600.0,63.9214,64.1332,63.9214,64.105,149600.0
2011-11-28 10:10:00,90.81,90.99,90.76,90.97,129900.0,64.1121,64.2391,64.0768,64.225,129900.0
2011-11-28 10:15:00,90.95,91.15,90.95,91.13,133900.0,64.2109,64.3521,64.2109,64.338,133900.0
2011-11-28 10:20:00,91.12,91.18,90.85,90.91,78400.0,64.3309,64.3733,64.1403,64.1827,78400.0
2011-11-28 10:25:00,90.93,91.07,90.8,90.84,75700.0,64.1968,64.2956,64.105,64.1332,75700.0
2011-11-28 10:30:00,90.84,91.0,90.84,90.92,99500.0,64.1332,64.2462,64.1332,64.1897,99500.0
2011-11-28 10:35:00,90.94,91.06,90.65,90.66,154100.0,64.2038,64.2886,63.9991,64.0062,154100.0
2011-11-28 10:40:00,90.67,90.79,90.66,90.76,54300.0,64.0132,64.0979,64.0062,64.0768,54300.0
2011-11-28 10:45:00,90.77,90.82,90.65,90.7,83700.0,64.0838,64.1191,63.9991,64.0344,83700.0
2011-11-28 10:50:00,90.7,90.85,90.63,90.83,101500.0,64.0344,64.1403,63.985,64.1262,101500.0
2011-11-28 10:55:00,90.82,90.88,90.75,90.81,74700.0,64.1191,64.1615,64.0697,64.1121,74700.0
2011-11-28 11:00:00,90.79,91.1,90.79,90.99,141100.0,64.0979,64.3168,64.0979,64.2391,141100.0
2011-11-28 11:05:00,91.0,91.1,90.95,91.08,70800.0,64.2462,64.3168,64.2109,64.3027,70800.0
2011-11-28 11:10:00,91.08,91.12,90.94,90.99,84300.0,64.3027,64.3309,64.2038,64.2391,84300.0
2011-11-28 11:15:00,90.98,91.07,90.89,90.97,103600.0,64.2321,64.2956,64.1685,64.225,103600.0
2011-11-28 11:20:00,90.98,91.07,90.88,91.01,40100.0,64.2321,64.2956,64.1615,64.2533,40100.0
2011-11-28 11:25:00,91.01,91.17,90.91,91.16,56700.0,64.2533,64.3662,64.1827,64.3592,56700.0
2011-11-28 11:30:00,91.17,91.35,91.15,91.33,99200.0,64.3662,64.4933,64.3521,64.4792,99200.0
2011-11-28 11:35:00,91.35,91.36,91.26,91.33,69100.0,64.4933,64.5004,64.4298,64.4792,69100.0
2011-11-28 11:40:00,91.34,91.48,91.27,91.27,94900.0,64.4862,64.5851,64.4368,64.4368,94900.0
2011-11-28 11:45:00,91.29,91.4,91.27,91.28,38000.0,64.4509,64.5286,64.4368,64.4439,38000.0
2011-11-28 11:50:00,91.3,91.5,91.24,91.49,74400.0,64.458,64.5992,64.4156,64.5921,74400.0
2011-11-28 11:55:00,91.5,91.58,91.46,91.48,64600.0,64.5992,64.6557,64.571,64.5851,64600.0
2011-11-28 12:00:00,91.47,91.56,91.4,91.46,60800.0,64.578,64.6416,64.5286,64.571,60800.0
2011-11-28 12:05:00,91.47,91.6,91.45,91.47,34400.0,64.578,64.6698,64.5639,64.578,34400.0
2011-11-28 12:10:00,91.48,91.6,91.47,91.5,66800.0,64.5851,64.6698,64.578,64.5992,66800.0
2011-11-28 12:15:00,91.51,91.6,91.5,91.54,30300.0,64.6063,64.6698,64.5992,64.6274,30300.0
2011-11-28 12:20:00,91.52,91.59,91.5,91.54,34300.0,64.6133,64.6627,64.5992,64.6274,34300.0
2011-11-28 12:25:00,91.53,91.54,91.28,91.3,50200.0,64.6204,64.6274,64.4439,64.458,50200.0
2011-11-28 12:30:00,91.3,91.3,91.02,91.15,82000.0,64.458,64.458,64.2603,64.3521,82000.0
2011-11-28 12:35:00,91.15,91.28,91.09,91.27,70700.0,64.3521,64.4439,64.3097,64.4368,70700.0
2011-11-28 12:40:00,91.26,91.32,91.2,91.26,40000.0,64.4298,64.4721,64.3874,64.4298,40000.0
2011-11-28 12:45:00,91.27,91.35,91.24,91.24,37900.0,64.4368,64.4933,64.4156,64.4156,37900.0
2011-11-28 12:50:00,91.25,91.39,91.17,91.25,46200.0,64.4227,64.5215,64.3662,64.4227,46200.0
2011-11-28 12:55:00,91.24,91.27,91.03,91.13,77400.0,64.4156,64.4368,64.2674,64.338,77400.0
2011-11-28 13:00:00,91.11,91.19,91.03,91.16,41500.0,64.3239,64.3803,64.2674,64.3592,41500.0
2011-11-28 13:05:00,91.16,91.28,91.13,91.25,45100.0,64.3592,64.4439,64.338,64.4227,45100.0
2011-11-28 13:10:00,91.28,91.41,91.24,91.39,51600.0,64.4439,64.5357,64.4156,64.5215,51600.0
2011-11-28 13:15:00,91.4,91.67,91.39,91.67,84700.0,64.5286,64.7192,64.5215,64.7192,84700.0
2011-11-28 13:20:00,91.68,91.89,91.67,91.82,130200.0,64.7263,64.8745,64.7192,64.8251,130200.0
2011-11-28 13:25:00,91.83,91.84,91.65,91.72,62700.0,64.8322,64.8392,64.7051,64.7545,62700.0
2011-11-28 13:30:00,91.73,91.84,91.62,91.65,59800.0,64.7616,64.8392,64.6839,64.7051,59800.0
2011-11-28 13:35:00,91.65,91.7,91.58,91.63,37800.0,64.7051,64.7404,64.6557,64.691,37800.0
2011-11-28 13:40:00,91.62,91.76,91.62,91.72,45800.0,64.6839,64.7828,64.6839,64.7545,45800.0
2011-11-28 13:45:00,91.74,91.75,91.65,91.66,53200.0,64.7686,64.7757,64.7051,64.7122,53200.0
2011-11-28 13:50:00,91.69,91.75,91.49,91.52,67400.0,64.7333,64.7757,64.5921,64.6133,67400.0
2011-11-28 13:55:00,91.52,91.56,91.3,91.36,69000.0,64.6133,64.6416,64.458,64.5004,69000.0
2011-11-28 14:00:00,91.34,91.49,91.18,91.48,81200.0,64.4862,64.5921,64.3733,64.5851,81200.0
2011-11-28 14:05:00,91.49,91.63,91.42,91.59,80600.0,64.5921,64.691,64.5427,64.6627,80600.0
2011-11-28 14:10:00,91.58,91.65,91.55,91.62,59500.0,64.6557,64.7051,64.6345,64.6839,59500.0
2011-11-28 14:15:00,91.62,91.69,91.56,91.62,47400.0,64.6839,64.7333,64.6416,64.6839,47400.0
2011-11-28 14:20:00,91.63,91.73,91.5,91.54,68900.0,64.691,64.7616,64.5992,64.6274,68900.0
2011-11-28 14:25:00,91.52,91.56,91.38,91.46,74700.0,64.6133,64.6416,64.5145,64.571,74700.0
2011-11-28 14:30:00,91.47,91.55,91.39,91.4,55400.0,64.578,64.6345,64.5215,64.5286,55400.0
2011-11-28 14:35:00,91.41,91.51,91.35,91.4,91200.0,64.5357,64.6063,64.4933,64.5286,91200.0
2011-11-28 14:40:00,91.4,91.47,91.35,91.44,77800.0,64.5286,64.578,64.4933,64.5568,77800.0
2011-11-28 14:45:00,91.41,91.48,91.3,91.3,50400.0,64.5357,64.5851,64.458,64.458,50400.0
2011-11-28 14:50:00,91.31,91.32,91.09,91.12,95100.0,64.4651,64.4721,64.3097,64.3309,95100.0
2011-11-28 14:55:00,91.13,91.25,91.08,91.21,80800.0,64.338,64.4227,64.3027,64.3945,80800.0
2011-11-28 15:00:00,91.21,91.4,91.18,91.32,101800.0,64.3945,64.5286,64.3733,64.4721,101800.0
2011-11-28 15:05:00,91.32,91.33,90.77,90.86,143700.0,64.4721,64.4792,64.0838,64.1474,143700.0
2011-11-28 15:10:00,90.86,90.95,90.8,90.93,67600.0,64.1474,64.2109,64.105,64.1968,67600.0
2011-11-28 15:15:00,90.91,90.91,90.55,90.87,156200.0,64.1827,64.1827,63.9285,64.1544,156200.0
2011-11-28 15:20:00,90.9,91.12,90.75,91.04,98300.0,64.1756,64.3309,64.0697,64.2744,98300.0
2011-11-28 15:25:00,91.04,91.06,90.81,90.82,101200.0,64.2744,64.2886,64.1121,64.1191,101200.0
2011-11-28 15:30:00,90.81,91.05,90.73,90.91,145800.0,64.1121,64.2815,64.0556,64.1827,145800.0
2011-11-28 15:35:00,90.9,91.18,90.9,91.04,152000.0,64.1756,64.3733,64.1756,64.2744,152000.0
2011-11-28 15:40:00,91.04,91.07,90.81,90.97,178000.0,64.2744,64.2956,64.1121,64.225,178000.0
2011-11-28 15:45:00,90.97,91.0,90.67,90.82,206700.0,64.225,64.2462,64.0132,64.1191,206700.0
2011-11-28 15:50:00,90.82,91.01,90.77,90.98,166400.0,64.1191,64.2533,64.0838,64.2321,166400.0
2011-11-28 15:55:00,90.98,91.59,90.96,91.53,340500.0,64.2321,64.6627,64.218,64.6204,340500.0
2011-11-29 09:30:00,91.55,91.75,90.97,91.1,128600.0,64.6345,64.7757,64.225,64.3168,128600.0
2011-11-29 09:35:00,91.11,91.11,90.74,90.86,73300.0,64.3239,64.3239,64.0626,64.1474,73300.0
2011-11-29 09:40:00,90.86,91.0,90.85,90.97,82300.0,64.1474,64.2462,64.1403,64.225,82300.0
2011-11-29 09:45:00,90.97,91.0,90.75,90.85,69100.0,64.225,64.2462,64.0697,64.1403,69100.0
2011-11-29 09:50:00,90.85,91.06,90.83,91.03,119300.0,64.1403,64.2886,64.1262,64.2674,119300.0
2011-11-29 09:55:00,91.03,91.15,90.92,91.15,53300.0,64.2674,64.3521,64.1897,64.3521,53300.0
2011-11-29 10:00:00,91.0,91.37,90.67,90.81,283800.0,64.2462,64.5074,64.0132,64.1121,283800.0
2011-11-29 10:05:00,90.82,91.05,90.67,91.03,195000.0,64.1191,64.2815,64.0132,64.2674,195000.0
2011-11-29 10:10:00,91.05,91.4,91.0,91.39,164800.0,64.2815,64.5286,64.2462,64.5215,164800.0
2011-11-29 10:15:00,91.39,91.73,91.38,91.53,141000.0,64.5215,64.7616,64.5145,64.6204,141000.0
2011-11-29 10:20:00,91.54,91.7,91.53,91.58,94600.0,64.6274,64.7404,64.6204,64.6557,94600.0
2011-11-29 10:25:00,91.59,91.75,91.57,91.57,74400.0,64.6627,64.7757,64.6486,64.6486,74400.0
2011-11-29 10:30:00,91.58,91.71,91.53,91.67,68200.0,64.6557,64.7475,64.6204,64.7192,68200.0
2011-11-29 10:35:00,91.65,91.65,91.49,91.53,58800.0,64.7051,64.7051,64.5921,64.6204,58800.0
2011-11-29 10:40:00,91.56,91.77,91.55,91.64,78400.0,64.6416,64.7898,64.6345,64.698,78400.0
2011-11-29 10:45:00,91.67,91.78,91.38,91.4,124100.0,64.7192,64.7969,64.5145,64.5286,124100.0
2011-11-29 10:50:00,91.38,91.54,91.35,91.37,80900.0,64.5145,64.6274,64.4933,64.5074,80900.0
2011-11-29 10:55:00,91.37,91.43,91.25,91.4,68400.0,64.5074,64.5498,64.4227,64.5286,68400.0
2011-11-29 11:00:00,91.38,91.56,91.31,91.41,98300.0,64.5145,64.6416,64.4651,64.5357,98300.0
2011-11-29 11:05:00,91.39,91.45,91.11,91.19,104900.0,64.5215,64.5639,64.3239,64.3803,104900.0
2011-11-29 11:10:00,91.21,91.35,91.19,91.21,54900.0,64.3945,64.4933,64.3803,64.3945,54900.0
2011-11-29 11:15:00,91.25,91.45,91.2,91.43,41300.0,64.4227,64.5639,64.3874,64.5498,41300.0
2011-11-29 11:20:00,91.44,91.48,91.28,91.34,28100.0,64.5568,64.5851,64.4439,64.4862,28100.0
2011-11-29 11:25:00,91.35,91.51,91.34,91.41,40700.0,64.4933,64.6063,64.4862,64.5357,40700.0
2011-11-29 11:30:00,91.42,91.69,91.4,91.68,49100.0,64.5427,64.7333,64.5286,64.7263,49100.0
2011-11-29 11:35:00,91.69,91.8,91.68,91.74,71700.0,64.7333,64.811,64.7263,64.7686,71700.0
2011-11-29 11:40:00,91.75,91.82,91.44,91.47,46700.0,64.7757,64.8251,64.5568,64.578,46700.0
2011-11-29 11:45:00,91.45,91.56,91.42,91.56,32500.0,64.5639,64.6416,64.5427,64.6416,32500.0
2011-11-29 11:50:00,91.55,91.62,91.26,91.3,72700.0,64.6345,64.6839,64.4298,64.458,72700.0
2011-11-29 11:55:00,91.3,91.34,91.09,91.22,72800.0,64.458,64.4862,64.3097,64.4015,72800.0
2011-11-29 12:00:00,91.21,91.42,91.16,91.35,28200.0,64.3945,64.5427,64.3592,64.4933,28200.0
2011-11-29 12:05:00,91.37,91.63,91.36,91.61,36500.0,64.5074,64.691,64.5004,64.6769,36500.0
2011-11-29 12:10:00,91.57,91.64,91.55,91.58,38100.0,64.6486,64.698,64.6345,64.6557,38100.0
2011-11-29 12:15:00,91.58,91.71,91.57,91.65,40000.0,64.6557,64.7475,64.6486,64.7051,40000.0
2011-11-29 12:20:00,91.64,91.67,91.54,91.54,15200.0,64.698,64.7192,64.6274,64.6274,15200.0
2011-11-29 12:25:00,91.56,91.66,91.51,91.65,24100.0,64.6416,64.7122,64.6063,64.7051,24100.0
2011-11-29 12:30:00,91.62,91.67,91.47,91.52,82300.0,64.6839,64.7192,64.578,64.6133,82300.0
2011-11-29 12:35:00,91.53,91.56,91.33,91.35,47500.0,64.6204,64.6416,64.4792,64.4933,47500.0
2011-11-29 12:40:00,91.34,91.49,91.27,91.3,50900.0,64.4862,64.5921,64.4368,64.458,50900.0
2011-11-29 12:45:00,91.31,91.39,91.16,91.35,51000.0,64.4651,64.5215,64.3592,64.4933,51000.0
2011-11-29 12:50:00,91.34,91.41,91.31,91.32,20300.0,64.4862,64.5357,64.4651,64.4721,20300.0
2011-11-29 12:55:00,91.31,91.49,91.27,91.42,24500.0,64.4651,64.5921,64.4368,64.5427,24500.0
2011-11-29 13:00:00,91.42,91.42,91.22,91.28,40400.0,64.5427,64.5427,64.4015,64.4439,40400.0
2011-11-29 13:05:00,91.29,91.29,91.02,91.12,56800.0,64.4509,64.4509,64.2603,64.3309,56800.0
2011-11-29 13:10:00,91.11,91.22,91.07,91.18,27600.0,64.3239,64.4015,64.2956,64.3733,27600.0
2011-11-29 13:15:00,91.16,91.26,91.13,91.15,28400.0,64.3592,64.4298,64.338,64.3521,28400.0
2011-11-29 13:20:00,91.13,91.47,91.12,91.46,75700.0,64.338,64.578,64.3309,64.571,75700.0
2011-11-29 13:25:00,91.46,91.52,91.37,91.38,56700.0,64.571,64.6133,64.5074,64.5145,56700.0
2011-11-29 13:30:00,91.38,91.41,91.22,91.22,47000.0,64.5145,64.5357,64.4015,64.4015,47000.0
2011-11-29 13:35:00,91.22,91.39,91.15,91.39,37900.0,64.4015,64.5215,64.3521,64.5215,37900.0
2011-11-29 13:40:00,91.38,91.38,91.23,91.27,13000.0,64.5145,64.5145,64.4086,64.4368,13000.0
2011-11-29 13:45:00,91.28,91.28,91.11,91.11,28700.0,64.4439,64.4439,64.3239,64.3239,28700.0
2011-11-29 13:50:00,91.13,91.2,90.88,90.89,89800.0,64.338,64.3874,64.1615,64.1685,89800.0
2011-11-29 13:55:00,90.89,90.95,90.8,90.93,43200.0,64.1685,64.2109,64.105,64.1968,43200.0
2011-11-29 14:00:00,90.9,91.03,90.75,91.0,53100.0,64.1756,64.2674,64.0697,64.2462,53100.0
2011-11-29 14:05:00,90.98,91.03,90.87,90.87,143000.0,64.2321,64.2674,64.1544,64.1544,143000.0
2011-11-29 14:10:00,90.88,90.94,90.77,90.84,49500.0,64.1615,64.2038,64.0838,64.1332,49500.0
2011-11-29 14:15:00,90.84,90.93,90.67,90.93,56000.0,64.1332,64.1968,64.0132,64.1968,56000.0
2011-11-29 14:20:00,90.9,91.02,90.81,90.9,42300.0,64.1756,64.2603,64.1121,64.1756,42300.0
2011-11-29 14:25:00,90.89,90.93,90.79,90.83,41700.0,64.1685,64.1968,64.0979,64.1262,41700.0
2011-11-29 14:30:00,90.82,91.04,90.82,91.03,68200.0,64.1191,64.2744,64.1191,64.2674,68200.0
2011-11-29 14:35:00,91.03,91.11,90.89,90.93,64500.0,64.2674,64.3239,64.1685,64.1968,64500.0
2011-11-29 14:40:00,90.93,91.13,90.91,90.99,47600.0,64.1968,64.338,64.1827,64.2391,47600.0
2011-11-29 14:45:00,90.97,91.0,90.63,90.63,95900.0,64.225,64.2462,63.985,63.985,95900.0
2011-11-29 14:50:00,90.62,90.69,90.45,90.67,102400.0,63.9779,64.0273,63.8579,64.0132,102400.0
2011-11-29 14:55:00,90.69,90.84,90.67,90.7,52800.0,64.0273,64.1332,64.0132,64.0344,52800.0
2011-11-29 15:00:00,90.71,90.87,90.71,90.84,41800.0,64.0415,64.1544,64.0415,64.1332,41800.0
2011-11-29 15:05:00,90.84,90.87,90.68,90.7,41700.0,64.1332,64.1544,64.0203,64.0344,41700.0
2011-11-29 15:10:00,90.71,91.07,90.7,90.97,95800.0,64.0415,64.2956,64.0344,64.225,95800.0
2011-11-29 15:15:00,90.99,91.2,90.91,91.0,114600.0,64.2391,64.3874,64.1827,64.2462,114600.0
2011-11-29 15:20:00,90.98,91.0,90.85,90.93,44800.0,64.2321,64.2462,64.1403,64.1968,44800.0
2011-11-29 15:25:00,90.92,90.97,90.75,90.81,54100.0,64.1897,64.225,64.0697,64.1121,54100.0
2011-11-29 15:30:00,90.8,91.06,90.8,91.0,95300.0,64.105,64.2886,64.105,64.2462,95300.0
2011-11-29 15:35:00,91.01,91.13,90.7,90.72,109800.0,64.2533,64.338,64.0344,64.0485,109800.0
2011-11-29 15:40:00,90.74,90.8,90.66,90.7,126500.0,64.0626,64.105,64.0062,64.0344,126500.0
2011-11-29 15:45:00,90.69,90.91,90.68,90.82,111100.0,64.0273,64.1827,64.0203,64.1191,111100.0
2011-11-29 15:50:00,90.81,90.81,90.5,90.67,205100.0,64.1121,64.1121,63.8932,64.0132,205100.0
2011-11-29 15:55:00,90.66,90.68,90.49,90.57,211000.0,64.0062,64.0203,63.8861,63.9426,211000.0
2011-11-30 09:30:00,94.69,95.3,94.65,95.25,526800.0,66.8513,67.282,66.8231,67.2467,526800.0
2011-11-30 09:35:00,95.25,95.5,95.25,95.3,312500.0,67.2467,67.4232,67.2467,67.282,312500.0
2011-11-30 09:40:00,95.29,95.65,95.26,95.56,287400.0,67.2749,67.5291,67.2538,67.4656,287400.0
2011-11-30 09:45:00,95.52,95.85,95.42,95.44,245500.0,67.4373,67.6703,67.3667,67.3808,245500.0
2011-11-30 09:50:00,95.44,95.6,95.33,95.55,261000.0,67.3808,67.4938,67.3032,67.4585,261000.0
2011-11-30 09:55:00,95.54,95.64,95.28,95.41,128600.0,67.4514,67.522,67.2679,67.3597,128600.0
2011-11-30 10:00:00,95.45,95.65,95.4,95.43,175700.0,67.3879,67.5291,67.3526,67.3738,175700.0
2011-11-30 10:05:00,95.44,95.55,95.34,95.41,163600.0,67.3808,67.4585,67.3102,67.3597,163600.0
2011-11-30 10:10:00,95.4,95.46,95.27,95.27,173300.0,67.3526,67.395,67.2608,67.2608,173300.0
2011-11-30 10:15:00,95.29,95.5,95.24,95.49,143100.0,67.2749,67.4232,67.2396,67.4161,143100.0
2011-11-30 10:20:00,95.48,95.6,95.41,95.58,145900.0,67.4091,67.4938,67.3597,67.4797,145900.0
2011-11-30 10:25:00,95.59,95.7,95.5,95.67,138000.0,67.4867,67.5644,67.4232,67.5432,138000.0
2011-11-30 10:30:00,95.66,95.92,95.59,95.87,173900.0,67.5362,67.7197,67.4867,67.6844,173900.0
2011-11-30 10:35:00,95.88,96.0,95.88,95.98,211700.0,67.6915,67.7762,67.6915,67.7621,211700.0
2011-11-30 10:40:00,95.95,96.0,95.86,95.87,164000.0,67.7409,67.7762,67.6774,67.6844,164000.0
2011-11-30 10:45:00,95.88,95.99,95.85,95.97,113800.0,67.6915,67.7691,67.6703,67.755,113800.0
2011-11-30 10:50:00,95.98,96.14,95.95,96.13,127900.0,67.7621,67.875,67.7409,67.868,127900.0
2011-11-30 10:55:00,96.11,96.44,96.11,96.43,178700.0,67.8539,68.0868,67.8539,68.0798,178700.0
2011-11-30 11:00:00,96.42,96.43,96.07,96.07,168200.0,68.0727,68.0798,67.8256,67.8256,168200.0
2011-11-30 11:05:00,96.07,96.3,96.06,96.3,102300.0,67.8256,67.988,67.8186,67.988,102300.0
2011-11-30 11:10:00,96.3,96.37,96.21,96.29,104100.0,67.988,68.0374,67.9245,67.9809,104100.0
2011-11-30 11:15:00,96.29,96.36,96.24,96.34,103100.0,67.9809,68.0304,67.9456,68.0162,103100.0
2011-11-30 11:20:00,96.33,96.34,96.18,96.24,94600.0,68.0092,68.0162,67.9033,67.9456,94600.0
2011-11-30 11:25:00,96.23,96.29,96.16,96.19,124000.0,67.9386,67.9809,67.8892,67.9103,124000.0
2011-11-30 11:30:00,96.18,96.29,96.16,96.27,58100.0,67.9033,67.9809,67.8892,67.9668,58100.0
2011-11-30 11:35:00,96.29,96.37,96.25,96.36,54300.0,67.9809,68.0374,67.9527,68.0304,54300.0
2011-11-30 11:40:00,96.37,96.45,96.33,96.44,93700.0,68.0374,68.0939,68.0092,68.0868,93700.0
2011-11-30 11:45:00,96.44,96.75,96.44,96.6,281000.0,68.0868,68.3057,68.0868,68.1998,281000.0
2011-11-30 11:50:00,96.58,96.68,96.55,96.66,121500.0,68.1857,68.2563,68.1645,68.2422,121500.0
2011-11-30 11:55:00,96.65,96.87,96.6,96.83,177500.0,68.2351,68.3904,68.1998,68.3622,177500.0
2011-11-30 12:00:00,96.83,96.92,96.82,96.83,121500.0,68.3622,68.4257,68.3551,68.3622,121500.0
2011-11-30 12:05:00,96.83,96.96,96.83,96.86,129100.0,68.3622,68.454,68.3622,68.3834,129100.0
2011-11-30 12:10:00,96.87,96.91,96.67,96.72,99400.0,68.3904,68.4187,68.2492,68.2845,99400.0
2011-11-30 12:15:00,96.73,96.8,96.69,96.79,71800.0,68.2916,68.341,68.2634,68.334,71800.0
2011-11-30 12:20:00,96.79,96.92,96.68,96.9,95900.0,68.334,68.4257,68.2563,68.4116,95900.0
2011-11-30 12:25:00,96.91,96.98,96.89,96.97,77700.0,68.4187,68.4681,68.4046,68.461,77700.0
2011-11-30 12:30:00,96.96,97.25,96.94,97.18,242600.0,68.454,68.6587,68.4399,68.6093,242600.0
2011-11-30 12:35:00,97.18,97.35,97.11,97.23,167000.0,68.6093,68.7293,68.5599,68.6446,167000.0
2011-11-30 12:40:00,97.24,97.34,97.2,97.28,132300.0,68.6517,68.7223,68.6234,68.6799,132300.0
2011-11-30 12:45:00,97.28,97.3,97.15,97.22,87800.0,68.6799,68.694,68.5881,68.6375,87800.0
2011-11-30 12:50:00,97.22,97.23,97.06,97.12,90000.0,68.6375,68.6446,68.5246,68.5669,90000.0
2011-11-30 12:55:00,97.14,97.16,97.05,97.14,67100.0,68.5811,68.5952,68.5175,68.5811,67100.0
2011-11-30 13:00:00,97.14,97.25,97.11,97.17,62400.0,68.5811,68.6587,68.5599,68.6022,62400.0
2011-11-30 13:05:00,97.18,97.24,97.03,97.1,63500.0,68.6093,68.6517,68.5034,68.5528,63500.0
2011-11-30 13:10:00,97.11,97.13,97.0,97.04,63000.0,68.5599,68.574,68.4822,68.5105,63000.0
2011-11-30 13:15:00,97.02,97.1,97.0,97.09,119100.0,68.4963,68.5528,68.4822,68.5458,119100.0
2011-11-30 13:20:00,97.1,97.13,96.97,97.0,106300.0,68.5528,68.574,68.461,68.4822,106300.0
2011-11-30 13:25:00,97.0,97.13,96.97,97.06,63600.0,68.4822,68.574,68.461,68.5246,63600.0
2011-11-30 13:30:00,97.05,97.15,97.05,97.14,56500.0,68.5175,68.5881,68.5175,68.5811,56500.0
2011-11-30 13:35:00,97.15,97.22,97.04,97.04,76000.0,68.5881,68.6375,68.5105,68.5105,76000.0
2011-11-30 13:40:00,97.05,97.13,97.04,97.11,47700.0,68.5175,68.574,68.5105,68.5599,47700.0
2011-11-30 13:45:00,97.11,97.18,97.06,97.08,57100.0,68.5599,68.6093,68.5246,68.5387,57100.0
2011-11-30 13:50:00,97.08,97.12,97.03,97.12,124600.0,68.5387,68.5669,68.5034,68.5669,124600.0
2011-11-30 13:55:00,97.12,97.15,97.07,97.11,53800.0,68.5669,68.5881,68.5316,68.5599,53800.0
2011-11-30 14:00:00,97.12,97.24,97.07,97.19,85100.0,68.5669,68.6517,68.5316,68.6164,85100.0
2011-11-30 14:05:00,97.19,97.24,96.9,96.94,115900.0,68.6164,68.6517,68.4116,68.4399,115900.0
2011-11-30 14:10:00,96.95,97.05,96.88,97.02,133800.0,68.4469,68.5175,68.3975,68.4963,133800.0
2011-11-30 14:15:00,97.02,97.05,96.91,96.96,95700.0,68.4963,68.5175,68.4187,68.454,95700.0
2011-11-30 14:20:00,96.95,96.98,96.88,96.9,114600.0,68.4469,68.4681,68.3975,68.4116,114600.0
2011-11-30 14:25:00,96.89,96.95,96.81,96.82,153500.0,68.4046,68.4469,68.3481,68.3551,153500.0
2011-11-30 14:30:00,96.82,96.93,96.79,96.91,129300.0,68.3551,68.4328,68.334,68.4187,129300.0
2011-11-30 14:35:00,96.92,96.98,96.84,96.86,92500.0,68.4257,68.4681,68.3693,68.3834,92500.0
2011-11-30 14:40:00,96.87,96.95,96.84,96.9,79500.0,68.3904,68.4469,68.3693,68.4116,79500.0
2011-11-30 14:45:00,96.91,96.91,96.58,96.62,94000.0,68.4187,68.4187,68.1857,68.2139,94000.0
2011-11-30 14:50:00,96.6,96.74,96.57,96.7,73100.0,68.1998,68.2987,68.1786,68.2704,73100.0
2011-11-30 14:55:00,96.69,96.81,96.63,96.75,82900.0,68.2634,68.3481,68.221,68.3057,82900.0
2011-11-30 15:00:00,96.76,96.81,96.68,96.72,63000.0,68.3128,68.3481,68.2563,68.2845,63000.0
2011-11-30 15:05:00,96.71,96.82,96.63,96.82,99800.0,68.2775,68.3551,68.221,68.3551,99800.0
2011-11-30 15:10:00,96.83,96.99,96.8,96.9,114600.0,68.3622,68.4752,68.341,68.4116,114600.0
2011-11-30 15:15:00,96.88,96.97,96.85,96.96,83800.0,68.3975,68.461,68.3763,68.454,83800.0
2011-11-30 15:20:00,96.95,97.09,96.92,96.94,131700.0,68.4469,68.5458,68.4257,68.4399,131700.0
2011-11-30 15:25:00,96.94,97.07,96.9,97.06,120100.0,68.4399,68.5316,68.4116,68.5246,120100.0
2011-11-30 15:30:00,97.07,97.17,97.02,97.11,201800.0,68.5316,68.6022,68.4963,68.5599,201800.0
2011-11-30 15:35:00,97.1,97.16,97.05,97.08,153800.0,68.5528,68.5952,68.5175,68.5387,153800.0
2011-11-30 15:40:00,97.09,97.49,97.09,97.43,387600.0,68.5458,68.8282,68.5458,68.7858,387600.0
2011-11-30 15:45:00,97.43,97.49,97.34,97.41,282500.0,68.7858,68.8282,68.7223,68.7717,282500.0
2011-11-30 15:50:00,97.42,97.62,97.41,97.62,372100.0,68.7787,68.9199,68.7717,68.9199,372100.0
2011-11-30 15:55:00,97.61,97.91,97.6,97.73,675400.0,68.9129,69.1247,68.9058,68.9976,675400.0
2011-12-01 09:30:00,97.24,97.5,97.11,97.14,219400.0,68.6517,68.8352,68.5599,68.5811,219400.0
2011-12-01 09:35:00,97.15,97.19,96.9,96.9,128800.0,68.5881,68.6164,68.4116,68.4116,128800.0
2011-12-01 09:40:00,96.92,97.5,96.9,97.42,109800.0,68.4257,68.8352,68.4116,68.7787,109800.0
2011-12-01 09:45:00,97.43,97.81,97.27,97.67,117200.0,68.7858,69.0541,68.6728,68.9552,117200.0
2011-12-01 09:50:00,97.67,97.86,97.55,97.71,118000.0,68.9552,69.0894,68.8705,68.9835,118000.0
2011-12-01 09:55:00,97.69,97.88,97.56,97.77,97800.0,68.9694,69.1035,68.8776,69.0258,97800.0
2011-12-01 10:00:00,97.78,98.0,97.48,97.84,246100.0,69.0329,69.1882,68.8211,69.0753,246100.0
2011-12-01 10:05:00,97.83,97.9,97.54,97.72,143700.0,69.0682,69.1176,68.8635,68.9905,143700.0
2011-12-01 10:10:00,97.72,97.75,97.42,97.53,128200.0,68.9905,69.0117,68.7787,68.8564,128200.0
2011-12-01 10:15:00,97.54,97.6,97.35,97.42,95000.0,68.8635,68.9058,68.7293,68.7787,95000.0
2011-12-01 10:20:00,97.4,97.49,97.22,97.44,119400.0,68.7646,68.8282,68.6375,68.7929,119400.0
2011-12-01 10:25:00,97.43,97.5,97.23,97.23,81300.0,68.7858,68.8352,68.6446,68.6446,81300.0
2011-12-01 10:30:00,97.23,97.24,96.87,96.95,187300.0,68.6446,68.6517,68.3904,68.4469,187300.0
2011-12-01 10:35:00,96.96,96.97,96.6,96.77,142800.0,68.454,68.461,68.1998,68.3198,142800.0
2011-12-01 10:40:00,96.75,96.78,96.45,96.55,150600.0,68.3057,68.3269,68.0939,68.1645,150600.0
2011-12-01 10:45:00,96.55,96.66,96.42,96.48,128800.0,68.1645,68.2422,68.0727,68.1151,128800.0
2011-12-01 10:50:00,96.44,96.6,96.38,96.42,136300.0,68.0868,68.1998,68.0445,68.0727,136300.0
2011-12-01 10:55:00,96.4,96.54,96.34,96.39,178900.0,68.0586,68.1574,68.0162,68.0515,178900.0
2011-12-01 11:00:00,96.41,96.6,96.41,96.59,70600.0,68.0657,68.1998,68.0657,68.1927,70600.0
2011-12-01 11:05:00,96.59,96.8,96.51,96.53,111600.0,68.1927,68.341,68.1363,68.1504,111600.0
2011-12-01 11:10:00,96.53,96.55,96.23,96.25,160300.0,68.1504,68.1645,67.9386,67.9527,160300.0
2011-12-01 11:15:00,96.27,96.35,96.06,96.14,157800.0,67.9668,68.0233,67.8186,67.875,157800.0
2011-12-01 11:20:00,96.14,96.29,96.05,96.1,111700.0,67.875,67.9809,67.8115,67.8468,111700.0
2011-12-01 11:25:00,96.12,96.18,95.9,95.9,144200.0,67.8609,67.9033,67.7056,67.7056,144200.0
2011-12-01 11:30:00,95.91,96.18,95.76,96.18,204100.0,67.7127,67.9033,67.6068,67.9033,204100.0
2011-12-01 11:35:00,96.17,96.21,96.01,96.18,105100.0,67.8962,67.9245,67.7833,67.9033,105100.0
2011-12-01 11:40:00,96.19,96.37,96.18,96.35,88800.0,67.9103,68.0374,67.9033,68.0233,88800.0
2011-12-01 11:45:00,96.36,96.47,96.27,96.38,72000.0,68.0304,68.108,67.9668,68.0445,72000.0
2011-12-01 11:50:00,96.4,96.59,96.39,96.56,107700.0,68.0586,68.1927,68.0515,68.1716,107700.0
2011-12-01 11:55:00,96.56,96.58,96.42,96.51,80900.0,68.1716,68.1857,68.0727,68.1363,80900.0
2011-12-01 12:00:00,96.52,96.56,96.37,96.44,48400.0,68.1433,68.1716,68.0374,68.0868,48400.0
2011-12-01 12:05:00,96.44,96.6,96.42,96.48,71000.0,68.0868,68.1998,68.0727,68.1151,71000.0
2011-12-01 12:10:00,96.47,96.52,96.39,96.43,43600.0,68.108,68.1433,68.0515,68.0798,43600.0
2011-12-01 12:15:00,96.43,96.45,96.17,96.3,81600.0,68.0798,68.0939,67.8962,67.988,81600.0
2011-12-01 12:20:00,96.31,96.48,96.2,96.42,66300.0,67.9951,68.1151,67.9174,68.0727,66300.0
2011-12-01 12:25:00,96.4,96.47,96.31,96.33,77700.0,68.0586,68.108,67.9951,68.0092,77700.0
2011-12-01 12:30:00,96.32,96.53,96.28,96.45,76600.0,68.0021,68.1504,67.9739,68.0939,76600.0
2011-12-01 12:35:00,96.46,96.47,96.22,96.26,47700.0,68.101,68.108,67.9315,67.9598,47700.0
2011-12-01 12:40:00,96.27,96.31,96.07,96.11,44600.0,67.9668,67.9951,67.8256,67.8539,44600.0
2011-12-01 12:45:00,96.12,96.19,96.0,96.15,48300.0,67.8609,67.9103,67.7762,67.8821,48300.0
2011-12-01 12:50:00,96.14,96.32,96.08,96.24,48100.0,67.875,68.0021,67.8327,67.9456,48100.0
2011-12-01 12:55:00,96.22,96.22,95.91,95.95,81800.0,67.9315,67.9315,67.7127,67.7409,81800.0
2011-12-01 13:00:00,95.95,96.15,95.94,96.1,39900.0,67.7409,67.8821,67.7338,67.8468,39900.0
2011-12-01 13:05:00,96.1,96.15,95.99,95.99,43600.0,67.8468,67.8821,67.7691,67.7691,43600.0
2011-12-01 13:10:00,95.98,96.29,95.98,96.25,43600.0,67.7621,67.9809,67.7621,67.9527,43600.0
2011-12-01 13:15:00,96.25,96.35,96.22,96.34,42900.0,67.9527,68.0233,67.9315,68.0162,42900.0
2011-12-01 13:20:00,96.34,96.41,96.28,96.4,50600.0,68.0162,68.0657,67.9739,68.0586,50600.0
2011-12-01 13:25:00,96.39,96.45,96.35,96.43,29000.0,68.0515,68.0939,68.0233,68.0798,29000.0
2011-12-01 13:30:00,96.42,96.5,96.39,96.43,28200.0,68.0727,68.1292,68.0515,68.0798,28200.0
2011-12-01 13:35:00,96.43,96.5,96.39,96.48,40700.0,68.0798,68.1292,68.0515,68.1151,40700.0
2011-12-01 13:40:00,96.47,96.71,96.44,96.61,84800.0,68.108,68.2775,68.0868,68.2069,84800.0
2011-12-01 13:45:00,96.63,96.77,96.54,96.76,61100.0,68.221,68.3198,68.1574,68.3128,61100.0
2011-12-01 13:50:00,96.75,96.84,96.73,96.76,47200.0,68.3057,68.3693,68.2916,68.3128,47200.0
2011-12-01 13:55:00,96.75,97.01,96.75,97.01,50100.0,68.3057,68.4893,68.3057,68.4893,50100.0
2011-12-01 14:00:00,97.01,97.08,96.87,96.87,85100.0,68.4893,68.5387,68.3904,68.3904,85100.0
2011-12-01 14:05:00,96.88,96.94,96.78,96.88,49300.0,68.3975,68.4399,68.3269,68.3975,49300.0
2011-12-01 14:10:00,96.87,96.92,96.76,96.83,30000.0,68.3904,68.4257,68.3128,68.3622,30000.0
2011-12-01 14:15:00,96.82,96.88,96.71,96.78,57500.0,68.3551,68.3975,68.2775,68.3269,57500.0
2011-12-01 14:20:00,96.79,96.94,96.78,96.89,43900.0,68.334,68.4399,68.3269,68.4046,43900.0
2011-12-01 14:25:00,96.92,97.0,96.89,96.95,42200.0,68.4257,68.4822,68.4046,68.4469,42200.0
2011-12-01 14:30:00,96.94,96.95,96.79,96.84,64900.0,68.4399,68.4469,68.334,68.3693,64900.0
2011-12-01 14:35:00,96.83,97.04,96.82,97.0,52700.0,68.3622,68.5105,68.3551,68.4822,52700.0
2011-12-01 14:40:00,97.01,97.02,96.82,96.9,37200.0,68.4893,68.4963,68.3551,68.4116,37200.0
2011-12-01 14:45:00,96.9,97.24,96.89,97.11,114100.0,68.4116,68.6517,68.4046,68.5599,114100.0
2011-12-01 14:50:00,97.12,97.16,97.02,97.16,40300.0,68.5669,68.5952,68.4963,68.5952,40300.0
2011-12-01 14:55:00,97.14,97.19,96.98,97.05,52800.0,68.5811,68.6164,68.4681,68.5175,52800.0
2011-12-01 15:00:00,97.03,97.14,97.01,97.1,33100.0,68.5034,68.5811,68.4893,68.5528,33100.0
2011-12-01 15:05:00,97.1,97.16,96.85,96.86,63300.0,68.5528,68.5952,68.3763,68.3834,63300.0
2011-12-01 15:10:00,96.86,97.15,96.86,97.08,46600.0,68.3834,68.5881,68.3834,68.5387,46600.0
2011-12-01 15:15:00,97.09,97.14,97.04,97.04,44700.0,68.5458,68.5811,68.5105,68.5105,44700.0
2011-12-01 15:20:00,97.05,97.15,96.96,97.09,71200.0,68.5175,68.5881,68.454,68.5458,71200.0
2011-12-01 15:25:00,97.09,97.25,97.05,97.2,69600.0,68.5458,68.6587,68.5175,68.6234,69600.0
2011-12-01 15:30:00,97.22,97.24,97.08,97.09,100200.0,68.6375,68.6517,68.5387,68.5458,100200.0
2011-12-01 15:35:00,97.09,97.26,97.01,97.02,90300.0,68.5458,68.6658,68.4893,68.4963,90300.0
2011-12-01 15:40:00,97.02,97.07,96.88,96.89,115100.0,68.4963,68.5316,68.3975,68.4046,115100.0
2011-12-01 15:45:00,96.89,96.99,96.78,96.96,160600.0,68.4046,68.4752,68.3269,68.454,160600.0
2011-12-01 15:50:00,96.97,97.0,96.8,96.8,121600.0,68.461,68.4822,68.341,68.341,121600.0
2011-12-01 15:55:00,96.8,96.88,96.66,96.77,206400.0,68.341,68.3975,68.2422,68.3198,206400.0
2011-12-02 09:30:00,97.86,98.0,97.64,97.94,312200.0,69.0894,69.1882,68.9341,69.1459,312200.0
2011-12-02 09:35:00,97.94,98.0,97.83,97.99,271300.0,69.1459,69.1882,69.0682,69.1812,271300.0
2011-12-02 09:40:00,97.99,98.0,97.58,97.7,355700.0,69.1812,69.1882,68.8917,68.9764,355700.0
2011-12-02 09:45:00,97.7,97.88,97.56,97.72,160100.0,68.9764,69.1035,68.8776,68.9905,160100.0
2011-12-02 09:50:00,97.76,97.79,97.41,97.68,132900.0,69.0188,69.04,68.7717,68.9623,132900.0
2011-12-02 09:55:00,97.72,97.87,97.56,97.84,70800.0,68.9905,69.0964,68.8776,69.0753,70800.0
2011-12-02 10:00:00,97.81,97.99,97.74,97.92,213600.0,69.0541,69.1812,69.0047,69.1317,213600.0
2011-12-02 10:05:00,97.92,97.95,97.76,97.78,93600.0,69.1317,69.1529,69.0188,69.0329,93600.0
2011-12-02 10:10:00,97.78,97.87,97.71,97.81,106300.0,69.0329,69.0964,68.9835,69.0541,106300.0
2011-12-02 10:15:00,97.82,97.91,97.77,97.9,131700.0,69.0611,69.1247,69.0258,69.1176,131700.0
2011-12-02 10:20:00,97.88,97.94,97.82,97.84,88600.0,69.1035,69.1459,69.0611,69.0753,88600.0
2011-12-02 10:25:00,97.86,97.92,97.78,97.84,90700.0,69.0894,69.1317,69.0329,69.0753,90700.0
2011-12-02 10:30:00,97.85,97.91,97.73,97.79,114300.0,69.0823,69.1247,68.9976,69.04,114300.0
2011-12-02 10:35:00,97.77,97.82,97.45,97.57,163900.0,69.0258,69.0611,68.7999,68.8846,163900.0
2011-12-02 10:40:00,97.58,97.6,97.27,97.37,115700.0,68.8917,68.9058,68.6728,68.7434,115700.0
2011-12-02 10:45:00,97.39,97.42,97.13,97.19,149100.0,68.7576,68.7787,68.574,68.6164,149100.0
2011-12-02 10:50:00,97.19,97.37,97.08,97.35,100900.0,68.6164,68.7434,68.5387,68.7293,100900.0
2011-12-02 10:55:00,97.37,97.47,97.25,97.28,151500.0,68.7434,68.814,68.6587,68.6799,151500.0
2011-12-02 11:00:00,97.26,97.37,96.93,96.96,156100.0,68.6658,68.7434,68.4328,68.454,156100.0
2011-12-02 11:05:00,96.95,96.97,96.76,96.8,153100.0,68.4469,68.461,68.3128,68.341,153100.0
2011-12-02 11:10:00,96.8,96.84,96.6,96.7,145700.0,68.341,68.3693,68.1998,68.2704,145700.0
2011-12-02 11:15:00,96.7,97.03,96.65,96.98,91500.0,68.2704,68.5034,68.2351,68.4681,91500.0
2011-12-02 11:20:00,96.99,97.0,96.73,96.74,119700.0,68.4752,68.4822,68.2916,68.2987,119700.0
2011-12-02 11:25:00,96.76,97.06,96.61,96.99,95500.0,68.3128,68.5246,68.2069,68.4752,95500.0
2011-12-02 11:30:00,97.01,97.22,96.92,97.01,153200.0,68.4893,68.6375,68.4257,68.4893,153200.0
2011-12-02 11:35:00,96.96,97.06,96.75,96.92,60100.0,68.454,68.5246,68.3057,68.4257,60100.0
2011-12-02 11:40:00,96.91,96.98,96.62,96.68,92200.0,68.4187,68.4681,68.2139,68.2563,92200.0
2011-12-02 11:45:00,96.68,96.83,96.5,96.5,108200.0,68.2563,68.3622,68.1292,68.1292,108200.0
2011-12-02 11:50:00,96.51,96.77,96.42,96.77,87100.0,68.1363,68.3198,68.0727,68.3198,87100.0
2011-12-02 11:55:00,96.75,96.78,96.64,96.64,60500.0,68.3057,68.3269,68.228,68.228,60500.0
2011-12-02 12:00:00,96.69,96.69,96.4,96.43,70200.0,68.2634,68.2634,68.0586,68.0798,70200.0
2011-12-02 12:05:00,96.46,96.65,96.43,96.57,73900.0,68.101,68.2351,68.0798,68.1786,73900.0
2011-12-02 12:10:00,96.57,96.67,96.44,96.5,81700.0,68.1786,68.2492,68.0868,68.1292,81700.0
2011-12-02 12:15:00,96.5,96.72,96.42,96.71,75200.0,68.1292,68.2845,68.0727,68.2775,75200.0
2011-12-02 12:20:00,96.72,96.97,96.65,96.91,68500.0,68.2845,68.461,68.2351,68.4187,68500.0
2011-12-02 12:25:00,96.92,96.97,96.76,96.79,43300.0,68.4257,68.461,68.3128,68.334,43300.0
2011-12-02 12:30:00,96.79,96.82,96.63,96.79,39200.0,68.334,68.3551,68.221,68.334,39200.0
2011-12-02 12:35:00,96.81,96.81,96.63,96.75,23000.0,68.3481,68.3481,68.221,68.3057,23000.0
2011-12-02 12:40:00,96.76,96.82,96.64,96.66,29100.0,68.3128,68.3551,68.228,68.2422,29100.0
2011-12-02 12:45:00,96.63,96.98,96.59,96.91,90500.0,68.221,68.4681,68.1927,68.4187,90500.0
2011-12-02 12:50:00,96.92,97.0,96.84,96.99,56300.0,68.4257,68.4822,68.3693,68.4752,56300.0
2011-12-02 12:55:00,96.99,96.99,96.86,96.86,34800.0,68.4752,68.4752,68.3834,68.3834,34800.0
2011-12-02 13:00:00,96.84,96.94,96.78,96.8,31000.0,68.3693,68.4399,68.3269,68.341,31000.0
2011-12-02 13:05:00,96.82,96.92,96.64,96.7,50900.0,68.3551,68.4257,68.228,68.2704,50900.0
2011-12-02 13:10:00,96.72,96.73,96.49,96.51,49700.0,68.2845,68.2916,68.1221,68.1363,49700.0
2011-12-02 13:15:00,96.49,96.69,96.45,96.57,58300.0,68.1221,68.2634,68.0939,68.1786,58300.0
2011-12-02 13:20:00,96.59,96.71,96.56,96.6,47700.0,68.1927,68.2775,68.1716,68.1998,47700.0
2011-12-02 13:25:00,96.59,96.61,96.32,96.32,69400.0,68.1927,68.2069,68.0021,68.0021,69400.0
2011-12-02 13:30:00,96.31,96.34,96.15,96.31,96600.0,67.9951,68.0162,67.8821,67.9951,96600.0
2011-12-02 13:35:00,96.31,96.36,96.25,96.27,31400.0,67.9951,68.0304,67.9527,67.9668,31400.0
2011-12-02 13:40:00,96.29,96.43,96.26,96.29,47700.0,67.9809,68.0798,67.9598,67.9809,47700.0
2011-12-02 13:45:00,96.29,96.65,96.29,96.5,68500.0,67.9809,68.2351,67.9809,68.1292,68500.0
2011-12-02 13:50:00,96.49,96.55,96.25,96.28,64500.0,68.1221,68.1645,67.9527,67.9739,64500.0
2011-12-02 13:55:00,96.29,96.42,96.28,96.32,67800.0,67.9809,68.0727,67.9739,68.0021,67800.0
2011-12-02 14:00:00,96.32,96.41,96.2,96.2,57900.0,68.0021,68.0657,67.9174,67.9174,57900.0
2011-12-02 14:05:00,96.2,96.37,96.03,96.37,87200.0,67.9174,68.0374,67.7974,68.0374,87200.0
2011-12-02 14:10:00,96.36,96.45,96.28,96.4,46900.0,68.0304,68.0939,67.9739,68.0586,46900.0
2011-12-02 14:15:00,96.37,96.45,96.29,96.43,49800.0,68.0374,68.0939,67.9809,68.0798,49800.0
2011-12-02 14:20:00,96.43,96.69,96.32,96.67,47400.0,68.0798,68.2634,68.0021,68.2492,47400.0
2011-12-02 14:25:00,96.67,96.72,96.59,96.65,79600.0,68.2492,68.2845,68.1927,68.2351,79600.0
2011-12-02 14:30:00,96.64,96.68,96.44,96.52,81200.0,68.228,68.2563,68.0868,68.1433,81200.0
2011-12-02 14:35:00,96.52,96.59,96.41,96.49,59700.0,68.1433,68.1927,68.0657,68.1221,59700.0
2011-12-02 14:40:00,96.48,96.55,96.45,96.51,22000.0,68.1151,68.1645,68.0939,68.1363,22000.0
2011-12-02 14:45:00,96.52,96.64,96.48,96.54,33500.0,68.1433,68.228,68.1151,68.1574,33500.0
2011-12-02 14:50:00,96.55,96.6,96.43,96.44,51500.0,68.1645,68.1998,68.0798,68.0868,51500.0
2011-12-02 14:55:00,96.47,96.5,96.2,96.26,44300.0,68.108,68.1292,67.9174,67.9598,44300.0
2011-12-02 15:00:00,96.25,96.55,96.21,96.49,50000.0,67.9527,68.1645,67.9245,68.1221,50000.0
2011-12-02 15:05:00,96.47,96.5,96.28,96.28,51300.0,68.108,68.1292,67.9739,67.9739,51300.0
2011-12-02 15:10:00,96.29,96.53,96.29,96.48,45100.0,67.9809,68.1504,67.9809,68.1151,45100.0
2011-12-02 15:15:00,96.45,96.56,96.33,96.35,46000.0,68.0939,68.1716,68.0092,68.0233,46000.0
2011-12-02 15:20:00,96.34,96.45,96.3,96.39,59800.0,68.0162,68.0939,67.988,68.0515,59800.0
2011-12-02 15:25:00,96.4,96.45,96.26,96.36,69000.0,68.0586,68.0939,67.9598,68.0304,69000.0
2011-12-02 15:30:00,96.35,96.41,96.21,96.28,74300.0,68.0233,68.0657,67.9245,67.9739,74300.0
2011-12-02 15:35:00,96.27,96.48,96.23,96.37,84500.0,67.9668,68.1151,67.9386,68.0374,84500.0
2011-12-02 15:40:00,96.36,96.41,96.16,96.16,88900.0,68.0304,68.0657,67.8892,67.8892,88900.0
2011-12-02 15:45:00,96.16,96.25,96.01,96.14,191600.0,67.8892,67.9527,67.7833,67.875,191600.0
2011-12-02 15:50:00,96.14,96.3,96.06,96.24,226400.0,67.875,67.988,67.8186,67.9456,226400.0
2011-12-02 15:55:00,96.25,96.47,96.2,96.25,213400.0,67.9527,68.108,67.9174,67.9527,213400.0
2011-12-05 09:30:00,97.73,97.92,97.72,97.83,228200.0,68.9976,69.1317,68.9905,69.0682,228200.0
2011-12-05 09:35:00,97.84,97.92,97.43,97.62,183800.0,69.0753,69.1317,68.7858,68.9199,183800.0
2011-12-05 09:40:00,97.62,97.64,97.37,97.41,117300.0,68.9199,68.9341,68.7434,68.7717,117300.0
2011-12-05 09:45:00,97.39,97.54,97.26,97.29,120600.0,68.7576,68.8635,68.6658,68.687,120600.0
2011-12-05 09:50:00,97.29,97.41,97.21,97.29,161400.0,68.687,68.7717,68.6305,68.687,161400.0
2011-12-05 09:55:00,97.29,97.47,97.23,97.43,147400.0,68.687,68.814,68.6446,68.7858,147400.0
2011-12-05 10:00:00,97.39,97.48,97.13,97.31,194100.0,68.7576,68.8211,68.574,68.7011,194100.0
2011-12-05 10:05:00,97.31,97.6,97.22,97.58,126700.0,68.7011,68.9058,68.6375,68.8917,126700.0
2011-12-05 10:10:00,97.6,97.77,97.55,97.75,100500.0,68.9058,69.0258,68.8705,69.0117,100500.0
2011-12-05 10:15:00,97.76,97.87,97.61,97.8,97200.0,69.0188,69.0964,68.9129,69.047,97200.0
2011-12-05 10:20:00,97.77,97.85,97.69,97.74,123500.0,69.0258,69.0823,68.9694,69.0047,123500.0
2011-12-05 10:25:00,97.74,97.87,97.63,97.86,101100.0,69.0047,69.0964,68.927,69.0894,101100.0
2011-12-05 10:30:00,97.86,97.97,97.84,97.9,221300.0,69.0894,69.167,69.0753,69.1176,221300.0
2011-12-05 10:35:00,97.89,97.96,97.88,97.92,103800.0,69.1106,69.16,69.1035,69.1317,103800.0
2011-12-05 10:40:00,97.9,97.97,97.84,97.91,127900.0,69.1176,69.167,69.0753,69.1247,127900.0
2011-12-05 10:45:00,97.9,97.96,97.87,97.92,72700.0,69.1176,69.16,69.0964,69.1317,72700.0
2011-12-05 10:50:00,97.92,97.96,97.88,97.89,83300.0,69.1317,69.16,69.1035,69.1106,83300.0
2011-12-05 10:55:00,97.9,97.94,97.85,97.9,60500.0,69.1176,69.1459,69.0823,69.1176,60500.0
2011-12-05 11:00:00,97.92,97.95,97.88,97.92,66100.0,69.1317,69.1529,69.1035,69.1317,66100.0
2011-12-05 11:05:00,97.92,97.95,97.88,97.91,48500.0,69.1317,69.1529,69.1035,69.1247,48500.0
2011-12-05 11:10:00,97.91,97.94,97.84,97.94,65400.0,69.1247,69.1459,69.0753,69.1459,65400.0
2011-12-05 11:15:00,97.94,97.95,97.87,97.91,105800.0,69.1459,69.1529,69.0964,69.1247,105800.0
2011-12-05 11:20:00,97.9,97.9,97.67,97.73,103700.0,69.1176,69.1176,68.9552,68.9976,103700.0
2011-12-05 11:25:00,97.72,97.82,97.71,97.78,69900.0,68.9905,69.0611,68.9835,69.0329,69900.0
2011-12-05 11:30:00,97.78,97.8,97.52,97.55,146600.0,69.0329,69.047,68.8493,68.8705,146600.0
2011-12-05 11:35:00,97.52,97.6,97.5,97.58,66600.0,68.8493,68.9058,68.8352,68.8917,66600.0
2011-12-05 11:40:00,97.59,97.65,97.51,97.61,72300.0,68.8988,68.9411,68.8423,68.9129,72300.0
2011-12-05 11:45:00,97.61,97.74,97.56,97.68,35000.0,68.9129,69.0047,68.8776,68.9623,35000.0
2011-12-05 11:50:00,97.67,97.76,97.6,97.72,39800.0,68.9552,69.0188,68.9058,68.9905,39800.0
2011-12-05 11:55:00,97.71,97.71,97.6,97.62,23800.0,68.9835,68.9835,68.9058,68.9199,23800.0
2011-12-05 12:00:00,97.63,97.69,97.56,97.67,45200.0,68.927,68.9694,68.8776,68.9552,45200.0
2011-12-05 12:05:00,97.68,97.84,97.64,97.75,60500.0,68.9623,69.0753,68.9341,69.0117,60500.0
2011-12-05 12:10:00,97.77,97.78,97.71,97.75,33400.0,69.0258,69.0329,68.9835,69.0117,33400.0
2011-12-05 12:15:00,97.73,97.79,97.7,97.78,23300.0,68.9976,69.04,68.9764,69.0329,23300.0
2011-12-05 12:20:00,97.78,97.79,97.7,97.78,29000.0,69.0329,69.04,68.9764,69.0329,29000.0
2011-12-05 12:25:00,97.77,97.85,97.71,97.74,82400.0,69.0258,69.0823,68.9835,69.0047,82400.0
2011-12-05 12:30:00,97.75,97.82,97.71,97.81,42300.0,69.0117,69.0611,68.9835,69.0541,42300.0
2011-12-05 12:35:00,97.83,97.84,97.77,97.78,30000.0,69.0682,69.0753,69.0258,69.0329,30000.0
2011-12-05 12:40:00,97.78,97.84,97.75,97.83,35300.0,69.0329,69.0753,69.0117,69.0682,35300.0
2011-12-05 12:45:00,97.84,97.9,97.79,97.85,63000.0,69.0753,69.1176,69.04,69.0823,63000.0
2011-12-05 12:50:00,97.85,97.88,97.8,97.88,50800.0,69.0823,69.1035,69.047,69.1035,50800.0
2011-12-05 12:55:00,97.86,97.88,97.75,97.75,51100.0,69.0894,69.1035,69.0117,69.0117,51100.0
2011-12-05 13:00:00,97.75,97.82,97.73,97.76,32500.0,69.0117,69.0611,68.9976,69.0188,32500.0
2011-12-05 13:05:00,97.74,97.81,97.72,97.8,39700.0,69.0047,69.0541,68.9905,69.047,39700.0
2011-12-05 13:10:00,97.8,97.84,97.78,97.8,24400.0,69.047,69.0753,69.0329,69.047,24400.0
2011-12-05 13:15:00,97.78,97.84,97.73,97.77,48700.0,69.0329,69.0753,68.9976,69.0258,48700.0
2011-12-05 13:20:00,97.75,97.84,97.73,97.75,38900.0,69.0117,69.0753,68.9976,69.0117,38900.0
2011-12-05 13:25:00,97.73,97.82,97.73,97.76,29100.0,68.9976,69.0611,68.9976,69.0188,29100.0
2011-12-05 13:30:00,97.76,97.82,97.71,97.81,64600.0,69.0188,69.0611,68.9835,69.0541,64600.0
2011-12-05 13:35:00,97.79,97.9,97.74,97.82,46900.0,69.04,69.1176,69.0047,69.0611,46900.0
2011-12-05 13:40:00,97.84,97.85,97.4,97.54,155900.0,69.0753,69.0823,68.7646,68.8635,155900.0
2011-12-05 13:45:00,97.54,97.68,97.1,97.13,209200.0,68.8635,68.9623,68.5528,68.574,209200.0
2011-12-05 13:50:00,97.13,97.37,97.08,97.11,147200.0,68.574,68.7434,68.5387,68.5599,147200.0
2011-12-05 13:55:00,97.1,97.34,97.04,97.17,96100.0,68.5528,68.7223,68.5105,68.6022,96100.0
2011-12-05 14:00:00,97.16,97.18,96.93,97.05,85400.0,68.5952,68.6093,68.4328,68.5175,85400.0
2011-12-05 14:05:00,97.05,97.05,96.68,96.84,130800.0,68.5175,68.5175,68.2563,68.3693,130800.0
2011-12-05 14:10:00,96.84,97.03,96.84,96.95,61100.0,68.3693,68.5034,68.3693,68.4469,61100.0
2011-12-05 14:15:00,96.94,97.2,96.78,97.19,105000.0,68.4399,68.6234,68.3269,68.6164,105000.0
2011-12-05 14:20:00,97.2,97.29,97.13,97.15,56300.0,68.6234,68.687,68.574,68.5881,56300.0
2011-12-05 14:25:00,97.15,97.24,96.96,97.2,65300.0,68.5881,68.6517,68.454,68.6234,65300.0
2011-12-05 14:30:00,97.22,97.22,96.95,97.09,79900.0,68.6375,68.6375,68.4469,68.5458,79900.0
2011-12-05 14:35:00,97.11,97.38,97.07,97.29,75800.0,68.5599,68.7505,68.5316,68.687,75800.0
2011-12-05 14:40:00,97.27,97.29,97.08,97.11,26900.0,68.6728,68.687,68.5387,68.5599,26900.0
2011-12-05 14:45:00,97.11,97.23,97.06,97.22,29900.0,68.5599,68.6446,68.5246,68.6375,29900.0
2011-12-05 14:50:00,97.22,97.28,97.1,97.19,30100.0,68.6375,68.6799,68.5528,68.6164,30100.0
2011-12-05 14:55:00,97.21,97.38,97.2,97.37,46900.0,68.6305,68.7505,68.6234,68.7434,46900.0
2011-12-05 15:00:00,97.37,97.41,97.22,97.36,69700.0,68.7434,68.7717,68.6375,68.7364,69700.0
2011-12-05 15:05:00,97.37,97.45,96.78,96.96,209600.0,68.7434,68.7999,68.3269,68.454,209600.0
2011-12-05 15:10:00,96.96,97.07,96.79,96.8,60500.0,68.454,68.5316,68.334,68.341,60500.0
2011-12-05 15:15:00,96.79,96.85,96.46,96.68,115900.0,68.334,68.3763,68.101,68.2563,115900.0
2011-12-05 15:20:00,96.66,96.72,96.5,96.59,113500.0,68.2422,68.2845,68.1292,68.1927,113500.0
2011-12-05 15:25:00,96.6,96.69,96.35,96.41,78500.0,68.1998,68.2634,68.0233,68.0657,78500.0
2011-12-05 15:30:00,96.4,96.75,96.39,96.62,123100.0,68.0586,68.3057,68.0515,68.2139,123100.0
2011-12-05 15:35:00,96.63,96.68,96.4,96.53,85700.0,68.221,68.2563,68.0586,68.1504,85700.0
2011-12-05 15:40:00,96.52,96.7,96.33,96.58,97600.0,68.1433,68.2704,68.0092,68.1857,97600.0
2011-12-05 15:45:00,96.58,96.88,96.51,96.73,116800.0,68.1857,68.3975,68.1363,68.2916,116800.0
2011-12-05 15:50:00,96.73,96.94,96.68,96.91,133100.0,68.2916,68.4399,68.2563,68.4187,133100.0
2011-12-05 15:55:00,96.92,96.98,96.8,96.86,363800.0,68.4257,68.4681,68.341,68.3834,363800.0
2011-12-06 09:30:00,96.62,96.93,96.49,96.52,114300.0,68.2139,68.4328,68.1221,68.1433,114300.0
2011-12-06 09:35:00,96.54,96.63,95.93,96.02,191800.0,68.1574,68.221,67.7268,67.7903,191800.0
2011-12-06 09:40:00,96.02,96.16,95.65,95.65,201400.0,67.7903,67.8892,67.5291,67.5291,201400.0
2011-12-06 09:45:00,95.66,95.85,95.59,95.73,186900.0,67.5362,67.6703,67.4867,67.5856,186900.0
2011-12-06 09:50:00,95.72,95.96,95.7,95.87,113000.0,67.5785,67.748,67.5644,67.6844,113000.0
2011-12-06 09:55:00,95.85,96.12,95.83,96.0,109900.0,67.6703,67.8609,67.6562,67.7762,109900.0
2011-12-06 10:00:00,96.0,96.37,96.0,96.15,150900.0,67.7762,68.0374,67.7762,67.8821,150900.0
2011-12-06 10:05:00,96.16,96.26,96.04,96.19,72500.0,67.8892,67.9598,67.8044,67.9103,72500.0
2011-12-06 10:10:00,96.19,96.3,96.01,96.24,66000.0,67.9103,67.988,67.7833,67.9456,66000.0
2011-12-06 10:15:00,96.23,96.35,96.14,96.2,74800.0,67.9386,68.0233,67.875,67.9174,74800.0
2011-12-06 10:20:00,96.2,96.46,96.05,96.34,96700.0,67.9174,68.101,67.8115,68.0162,96700.0
2011-12-06 10:25:00,96.38,96.57,96.32,96.53,74500.0,68.0445,68.1786,68.0021,68.1504,74500.0
2011-12-06 10:30:00,96.53,96.64,96.27,96.33,121800.0,68.1504,68.228,67.9668,68.0092,121800.0
2011-12-06 10:35:00,96.3,96.3,96.08,96.24,162300.0,67.988,67.988,67.8327,67.9456,162300.0
2011-12-06 10:40:00,96.24,96.24,96.0,96.09,78900.0,67.9456,67.9456,67.7762,67.8397,78900.0
2011-12-06 10:45:00,96.09,96.15,95.91,96.0,63700.0,67.8397,67.8821,67.7127,67.7762,63700.0
2011-12-06 10:50:00,95.99,96.03,95.71,95.73,80100.0,67.7691,67.7974,67.5715,67.5856,80100.0
2011-12-06 10:55:00,95.72,95.78,95.4,95.47,184100.0,67.5785,67.6209,67.3526,67.402,184100.0
2011-12-06 11:00:00,95.45,95.51,95.4,95.42,102500.0,67.3879,67.4303,67.3526,67.3667,102500.0
2011-12-06 11:05:00,95.42,95.51,95.27,95.28,110800.0,67.3667,67.4303,67.2608,67.2679,110800.0
2011-12-06 11:10:00,95.27,95.51,95.25,95.46,74900.0,67.2608,67.4303,67.2467,67.395,74900.0
2011-12-06 11:15:00,95.46,95.46,95.19,95.24,102500.0,67.395,67.395,67.2043,67.2396,102500.0
2011-12-06 11:20:00,95.24,95.48,95.23,95.34,75900.0,67.2396,67.4091,67.2326,67.3102,75900.0
2011-12-06 11:25:00,95.33,95.47,95.33,95.43,77100.0,67.3032,67.402,67.3032,67.3738,77100.0
2011-12-06 11:30:00,95.45,95.55,95.36,95.41,87000.0,67.3879,67.4585,67.3244,67.3597,87000.0
2011-12-06 11:35:00,95.39,95.49,95.31,95.42,94300.0,67.3455,67.4161,67.2891,67.3667,94300.0
2011-12-06 11:40:00,95.42,95.43,95.31,95.31,43700.0,67.3667,67.3738,67.2891,67.2891,43700.0
2011-12-06 11:45:00,95.31,95.31,94.94,94.94,205000.0,67.2891,67.2891,67.0278,67.0278,205000.0
2011-12-06 11:50:00,94.95,95.21,94.89,95.19,86900.0,67.0349,67.2185,66.9925,67.2043,86900.0
2011-12-06 11:55:00,95.21,95.46,95.17,95.42,72400.0,67.2185,67.395,67.1902,67.3667,72400.0
2011-12-06 12:00:00,95.42,95.47,95.28,95.3,35400.0,67.3667,67.402,67.2679,67.282,35400.0
2011-12-06 12:05:00,95.3,95.34,95.23,95.3,33800.0,67.282,67.3102,67.2326,67.282,33800.0
2011-12-06 12:10:00,95.3,95.5,95.3,95.45,49100.0,67.282,67.4232,67.282,67.3879,49100.0
2011-12-06 12:15:00,95.45,95.54,95.41,95.48,44800.0,67.3879,67.4514,67.3597,67.4091,44800.0
2011-12-06 12:20:00,95.46,95.52,95.33,95.36,63300.0,67.395,67.4373,67.3032,67.3244,63300.0
2011-12-06 12:25:00,95.36,95.37,95.27,95.33,70100.0,67.3244,67.3314,67.2608,67.3032,70100.0
2011-12-06 12:30:00,95.34,95.43,95.29,95.42,40300.0,67.3102,67.3738,67.2749,67.3667,40300.0
2011-12-06 12:35:00,95.41,95.67,95.39,95.6,82400.0,67.3597,67.5432,67.3455,67.4938,82400.0
2011-12-06 12:40:00,95.62,95.73,95.61,95.64,69200.0,67.5079,67.5856,67.5009,67.522,69200.0
2011-12-06 12:45:00,95.67,95.7,95.58,95.59,28800.0,67.5432,67.5644,67.4797,67.4867,28800.0
2011-12-06 12:50:00,95.61,95.65,95.52,95.57,21900.0,67.5009,67.5291,67.4373,67.4726,21900.0
2011-12-06 12:55:00,95.58,95.67,95.58,95.6,27800.0,67.4797,67.5432,67.4797,67.4938,27800.0
2011-12-06 13:00:00,95.63,95.66,95.49,95.65,34500.0,67.515,67.5362,67.4161,67.5291,34500.0
2011-12-06 13:05:00,95.64,95.65,95.55,95.62,37200.0,67.522,67.5291,67.4585,67.5079,37200.0
2011-12-06 13:10:00,95.62,95.8,95.51,95.64,84700.0,67.5079,67.635,67.4303,67.522,84700.0
2011-12-06 13:15:00,95.64,95.82,95.64,95.8,70900.0,67.522,67.6491,67.522,67.635,70900.0
2011-12-06 13:20:00,95.8,95.87,95.7,95.86,67000.0,67.635,67.6844,67.5644,67.6774,67000.0
2011-12-06 13:25:00,95.84,95.92,95.78,95.89,49700.0,67.6632,67.7197,67.6209,67.6985,49700.0
2011-12-06 13:30:00,95.9,95.95,95.85,95.86,50200.0,67.7056,67.7409,67.6703,67.6774,50200.0
2011-12-06 13:35:00,95.87,95.93,95.83,95.9,29100.0,67.6844,67.7268,67.6562,67.7056,29100.0
2011-12-06 13:40:00,95.9,95.91,95.75,95.78,31100.0,67.7056,67.7127,67.5997,67.6209,31100.0
2011-12-06 13:45:00,95.77,95.83,95.76,95.81,25900.0,67.6138,67.6562,67.6068,67.6421,25900.0
2011-12-06 13:50:00,95.8,95.86,95.78,95.86,39700.0,67.635,67.6774,67.6209,67.6774,39700.0
2011-12-06 13:55:00,95.88,95.9,95.79,95.81,39900.0,67.6915,67.7056,67.6279,67.6421,39900.0
2011-12-06 14:00:00,95.84,95.88,95.71,95.75,57300.0,67.6632,67.6915,67.5715,67.5997,57300.0
2011-12-06 14:05:00,95.75,95.75,95.62,95.68,77200.0,67.5997,67.5997,67.5079,67.5503,77200.0
2011-12-06 14:10:00,95.67,95.67,95.55,95.64,39600.0,67.5432,67.5432,67.4585,67.522,39600.0
2011-12-06 14:15:00,95.63,95.85,95.63,95.79,61800.0,67.515,67.6703,67.515,67.6279,61800.0
2011-12-06 14:20:00,95.79,95.82,95.66,95.7,38000.0,67.6279,67.6491,67.5362,67.5644,38000.0
2011-12-06 14:25:00,95.7,95.84,95.69,95.8,34400.0,67.5644,67.6632,67.5573,67.635,34400.0
2011-12-06 14:30:00,95.8,95.95,95.8,95.94,53800.0,67.635,67.7409,67.635,67.7338,53800.0
2011-12-06 14:35:00,95.92,96.28,95.84,96.18,80400.0,67.7197,67.9739,67.6632,67.9033,80400.0
2011-12-06 14:40:00,96.18,96.34,96.16,96.27,85200.0,67.9033,68.0162,67.8892,67.9668,85200.0
2011-12-06 14:45:00,96.26,96.39,96.24,96.39,77600.0,67.9598,68.0515,67.9456,68.0515,77600.0
2011-12-06 14:50:00,96.39,96.69,96.31,96.65,97700.0,68.0515,68.2634,67.9951,68.2351,97700.0
2011-12-06 14:55:00,96.67,96.69,96.54,96.61,77300.0,68.2492,68.2634,68.1574,68.2069,77300.0
2011-12-06 15:00:00,96.63,96.73,96.56,96.56,62100.0,68.221,68.2916,68.1716,68.1716,62100.0
2011-12-06 15:05:00,96.55,96.56,96.4,96.41,92100.0,68.1645,68.1716,68.0586,68.0657,92100.0
2011-12-06 15:10:00,96.43,96.65,96.4,96.54,87700.0,68.0798,68.2351,68.0586,68.1574,87700.0
2011-12-06 15:15:00,96.53,96.64,96.42,96.44,51200.0,68.1504,68.228,68.0727,68.0868,51200.0
2011-12-06 15:20:00,96.45,96.55,96.45,96.5,63000.0,68.0939,68.1645,68.0939,68.1292,63000.0
2011-12-06 15:25:00,96.5,96.58,96.23,96.23,80900.0,68.1292,68.1857,67.9386,67.9386,80900.0
2011-12-06 15:30:00,96.23,96.44,96.22,96.39,76100.0,67.9386,68.0868,67.9315,68.0515,76100.0
2011-12-06 15:35:00,96.4,96.49,96.36,96.42,60400.0,68.0586,68.1221,68.0304,68.0727,60400.0
2011-12-06 15:40:00,96.43,96.49,96.26,96.28,52200.0,68.0798,68.1221,67.9598,67.9739,52200.0
2011-12-06 15:45:00,96.27,96.34,96.14,96.28,101700.0,67.9668,68.0162,67.875,67.9739,101700.0
2011-12-06 15:50:00,96.25,96.29,96.1,96.1,79100.0,67.9527,67.9809,67.8468,67.8468,79100.0
2011-12-06 15:55:00,96.1,96.1,95.92,95.94,205100.0,67.8468,67.8468,67.7197,67.7338,205100.0
2011-12-07 09:30:00,94.98,95.08,94.33,94.48,241100.0,67.0561,67.1267,66.5972,66.7031,241100.0
2011-12-07 09:35:00,94.48,94.77,94.4,94.53,108100.0,66.7031,66.9078,66.6466,66.7384,108100.0
2011-12-07 09:40:00,94.48,94.52,94.02,94.22,207700.0,66.7031,66.7313,66.3783,66.5195,207700.0
2011-12-07 09:45:00,94.18,94.41,94.03,94.04,127700.0,66.4913,66.6537,66.3854,66.3924,127700.0
2011-12-07 09:50:00,94.06,94.12,93.81,93.9,244400.0,66.4066,66.4489,66.2301,66.2936,244400.0
2011-12-07 09:55:00,93.9,94.24,93.8,94.21,187900.0,66.2936,66.5336,66.223,66.5125,187900.0
2011-12-07 10:00:00,94.22,94.33,94.05,94.26,111400.0,66.5195,66.5972,66.3995,66.5478,111400.0
2011-12-07 10:05:00,94.25,94.44,94.1,94.18,62100.0,66.5407,66.6748,66.4348,66.4913,62100.0
2011-12-07 10:10:00,94.23,94.57,94.22,94.57,100400.0,66.5266,66.7666,66.5195,66.7666,100400.0
2011-12-07 10:15:00,94.58,94.67,94.5,94.61,76400.0,66.7737,66.8372,66.7172,66.7949,76400.0
2011-12-07 10:20:00,94.62,94.72,94.25,94.27,78200.0,66.8019,66.8725,66.5407,66.5548,78200.0
2011-12-07 10:25:00,94.31,94.33,94.1,94.3,69000.0,66.5831,66.5972,66.4348,66.576,69000.0
2011-12-07 10:30:00,94.27,94.37,94.16,94.31,59100.0,66.5548,66.6254,66.4772,66.5831,59100.0
2011-12-07 10:35:00,94.29,94.33,94.12,94.32,67800.0,66.5689,66.5972,66.4489,66.5901,67800.0
2011-12-07 10:40:00,94.29,94.31,94.14,94.2,63100.0,66.5689,66.5831,66.463,66.5054,63100.0
2011-12-07 10:45:00,94.21,94.58,94.21,94.51,69800.0,66.5125,66.7737,66.5125,66.7243,69800.0
2011-12-07 10:50:00,94.5,94.55,94.4,94.41,50900.0,66.7172,66.7525,66.6466,66.6537,50900.0
2011-12-07 10:55:00,94.4,94.41,94.2,94.23,136000.0,66.6466,66.6537,66.5054,66.5266,136000.0
2011-12-07 11:00:00,94.23,94.37,94.19,94.31,75700.0,66.5266,66.6254,66.4983,66.5831,75700.0
2011-12-07 11:05:00,94.29,94.59,94.29,94.59,62600.0,66.5689,66.7807,66.5689,66.7807,62600.0
2011-12-07 11:10:00,94.58,94.66,94.49,94.63,56800.0,66.7737,66.8302,66.7101,66.809,56800.0
2011-12-07 11:15:00,94.62,94.68,94.52,94.61,45400.0,66.8019,66.8443,66.7313,66.7949,45400.0
2011-12-07 11:20:00,94.6,94.89,94.54,94.71,72700.0,66.7878,66.9925,66.7454,66.8655,72700.0
2011-12-07 11:25:00,94.77,94.8,94.66,94.74,72600.0,66.9078,66.929,66.8302,66.8866,72600.0
2011-12-07 11:30:00,94.76,94.8,94.64,94.64,99300.0,66.9008,66.929,66.816,66.816,99300.0
2011-12-07 11:35:00,94.65,94.8,94.65,94.7,69200.0,66.8231,66.929,66.8231,66.8584,69200.0
2011-12-07 11:40:00,94.71,94.76,94.53,94.63,95400.0,66.8655,66.9008,66.7384,66.809,95400.0
2011-12-07 11:45:00,94.62,94.66,94.47,94.5,90100.0,66.8019,66.8302,66.696,66.7172,90100.0
2011-12-07 11:50:00,94.49,94.51,94.26,94.28,112900.0,66.7101,66.7243,66.5478,66.5619,112900.0
2011-12-07 11:55:00,94.28,94.39,94.26,94.37,75500.0,66.5619,66.6395,66.5478,66.6254,75500.0
2011-12-07 12:00:00,94.4,94.52,94.4,94.49,66500.0,66.6466,66.7313,66.6466,66.7101,66500.0
2011-12-07 12:05:00,94.5,94.55,94.42,94.52,43900.0,66.7172,66.7525,66.6607,66.7313,43900.0
2011-12-07 12:10:00,94.53,94.58,94.35,94.42,71200.0,66.7384,66.7737,66.6113,66.6607,71200.0
2011-12-07 12:15:00,94.41,94.61,94.4,94.57,72900.0,66.6537,66.7949,66.6466,66.7666,72900.0
2011-12-07 12:20:00,94.56,94.78,94.55,94.71,78500.0,66.7596,66.9149,66.7525,66.8655,78500.0
2011-12-07 12:25:00,94.7,95.15,94.7,95.13,217300.0,66.8584,67.1761,66.8584,67.162,217300.0
2011-12-07 12:30:00,95.12,95.15,95.03,95.1,85600.0,67.1549,67.1761,67.0914,67.1408,85600.0
2011-12-07 12:35:00,95.1,95.17,95.02,95.06,47700.0,67.1408,67.1902,67.0843,67.1126,47700.0
2011-12-07 12:40:00,95.06,95.14,95.0,95.14,35700.0,67.1126,67.169,67.0702,67.169,35700.0
2011-12-07 12:45:00,95.12,95.18,95.03,95.03,69500.0,67.1549,67.1973,67.0914,67.0914,69500.0
2011-12-07 12:50:00,95.02,95.17,95.0,95.03,61600.0,67.0843,67.1902,67.0702,67.0914,61600.0
2011-12-07 12:55:00,95.04,95.15,94.95,94.99,68000.0,67.0984,67.1761,67.0349,67.0631,68000.0
2011-12-07 13:00:00,94.99,94.99,94.69,94.73,148500.0,67.0631,67.0631,66.8513,66.8796,148500.0
2011-12-07 13:05:00,94.72,94.75,94.52,94.52,108600.0,66.8725,66.8937,66.7313,66.7313,108600.0
2011-12-07 13:10:00,94.51,94.55,94.35,94.41,116000.0,66.7243,66.7525,66.6113,66.6537,116000.0
2011-12-07 13:15:00,94.41,94.57,94.38,94.57,39700.0,66.6537,66.7666,66.6325,66.7666,39700.0
2011-12-07 13:20:00,94.57,94.61,94.49,94.55,46400.0,66.7666,66.7949,66.7101,66.7525,46400.0
2011-12-07 13:25:00,94.54,94.66,94.52,94.53,37100.0,66.7454,66.8302,66.7313,66.7384,37100.0
2011-12-07 13:30:00,94.54,94.58,94.42,94.48,57400.0,66.7454,66.7737,66.6607,66.7031,57400.0
2011-12-07 13:35:00,94.51,94.57,94.41,94.42,50400.0,66.7243,66.7666,66.6537,66.6607,50400.0
2011-12-07 13:40:00,94.45,94.48,94.22,94.25,79200.0,66.6819,66.7031,66.5195,66.5407,79200.0
2011-12-07 13:45:00,94.23,94.27,94.07,94.14,101100.0,66.5266,66.5548,66.4136,66.463,101100.0
2011-12-07 13:50:00,94.15,94.21,94.06,94.18,106200.0,66.4701,66.5125,66.4066,66.4913,106200.0
2011-12-07 13:55:00,94.2,94.24,94.15,94.17,30300.0,66.5054,66.5336,66.4701,66.4842,30300.0
2011-12-07 14:00:00,94.17,94.26,94.13,94.16,63100.0,66.4842,66.5478,66.456,66.4772,63100.0
2011-12-07 14:05:00,94.15,94.21,94.0,94.06,82400.0,66.4701,66.5125,66.3642,66.4066,82400.0
2011-12-07 14:10:00,94.05,94.13,93.98,93.99,75800.0,66.3995,66.456,66.3501,66.3571,75800.0
2011-12-07 14:15:00,93.98,94.07,93.9,93.95,81300.0,66.3501,66.4136,66.2936,66.3289,81300.0
2011-12-07 14:20:00,93.96,94.13,93.93,94.09,37600.0,66.336,66.456,66.3148,66.4277,37600.0
2011-12-07 14:25:00,94.09,94.2,94.07,94.14,55100.0,66.4277,66.5054,66.4136,66.463,55100.0
2011-12-07 14:30:00,94.16,94.22,94.04,94.19,64500.0,66.4772,66.5195,66.3924,66.4983,64500.0
2011-12-07 14:35:00,94.19,94.33,94.07,94.33,81000.0,66.4983,66.5972,66.4136,66.5972,81000.0
2011-12-07 14:40:00,94.31,94.36,94.0,94.0,128400.0,66.5831,66.6184,66.3642,66.3642,128400.0
2011-12-07 14:45:00,94.03,94.14,93.91,93.97,106900.0,66.3854,66.463,66.3007,66.343,106900.0
2011-12-07 14:50:00,93.97,94.06,93.9,94.03,97700.0,66.343,66.4066,66.2936,66.3854,97700.0
2011-12-07 14:55:00,94.02,94.05,93.9,93.94,61500.0,66.3783,66.3995,66.2936,66.3218,61500.0
2011-12-07 15:00:00,93.94,94.07,93.94,93.97,105100.0,66.3218,66.4136,66.3218,66.343,105100.0
2011-12-07 15:05:00,93.98,94.06,93.9,93.92,75600.0,66.3501,66.4066,66.2936,66.3077,75600.0
2011-12-07 15:10:00,93.92,93.92,93.8,93.85,82200.0,66.3077,66.3077,66.223,66.2583,82200.0
2011-12-07 15:15:00,93.86,94.32,93.86,94.22,158400.0,66.2654,66.5901,66.2654,66.5195,158400.0
2011-12-07 15:20:00,94.21,94.34,94.18,94.26,104400.0,66.5125,66.6042,66.4913,66.5478,104400.0
2011-12-07 15:25:00,94.27,94.4,94.27,94.35,113900.0,66.5548,66.6466,66.5548,66.6113,113900.0
2011-12-07 15:30:00,94.35,94.5,94.31,94.42,169000.0,66.6113,66.7172,66.5831,66.6607,169000.0
2011-12-07 15:35:00,94.42,94.91,94.4,94.91,166800.0,66.6607,67.0067,66.6466,67.0067,166800.0
2011-12-07 15:40:00,94.9,95.28,94.88,94.94,337000.0,66.9996,67.2679,66.9855,67.0278,337000.0
2011-12-07 15:45:00,94.96,95.09,94.85,95.07,184500.0,67.042,67.1337,66.9643,67.1196,184500.0
2011-12-07 15:50:00,95.08,95.21,95.01,95.12,190500.0,67.1267,67.2185,67.0773,67.1549,190500.0
2011-12-07 15:55:00,95.13,95.25,94.8,94.9,348300.0,67.162,67.2467,66.929,66.9996,348300.0
2011-12-08 09:30:00,94.34,94.55,94.06,94.23,160200.0,66.6042,66.7525,66.4066,66.5266,160200.0
2011-12-08 09:35:00,94.23,94.58,94.11,94.55,71700.0,66.5266,66.7737,66.4419,66.7525,71700.0
2011-12-08 09:40:00,94.51,94.91,94.4,94.81,158000.0,66.7243,67.0067,66.6466,66.9361,158000.0
2011-12-08 09:45:00,94.8,95.38,94.74,95.28,139900.0,66.929,67.3385,66.8866,67.2679,139900.0
2011-12-08 09:50:00,95.27,95.53,94.88,94.93,298200.0,67.2608,67.4444,66.9855,67.0208,298200.0
2011-12-08 09:55:00,94.93,94.93,94.5,94.63,219300.0,67.0208,67.0208,66.7172,66.809,219300.0
2011-12-08 10:00:00,94.6,94.73,94.16,94.17,191000.0,66.7878,66.8796,66.4772,66.4842,191000.0
2011-12-08 10:05:00,94.16,94.35,94.1,94.12,161600.0,66.4772,66.6113,66.4348,66.4489,161600.0
2011-12-08 10:10:00,94.12,94.48,94.1,94.41,69500.0,66.4489,66.7031,66.4348,66.6537,69500.0
2011-12-08 10:15:00,94.39,94.55,94.08,94.1,97900.0,66.6395,66.7525,66.4207,66.4348,97900.0
2011-12-08 10:20:00,94.11,94.32,94.0,94.11,86600.0,66.4419,66.5901,66.3642,66.4419,86600.0
2011-12-08 10:25:00,94.12,94.26,93.95,93.98,106600.0,66.4489,66.5478,66.3289,66.3501,106600.0
2011-12-08 10:30:00,93.95,94.35,93.89,94.21,107000.0,66.3289,66.6113,66.2865,66.5125,107000.0
2011-12-08 10:35:00,94.19,94.37,94.16,94.34,88900.0,66.4983,66.6254,66.4772,66.6042,88900.0
2011-12-08 10:40:00,94.34,94.4,94.25,94.36,51900.0,66.6042,66.6466,66.5407,66.6184,51900.0
2011-12-08 10:45:00,94.4,94.7,94.4,94.62,70300.0,66.6466,66.8584,66.6466,66.8019,70300.0
2011-12-08 10:50:00,94.63,94.69,94.49,94.51,40200.0,66.809,66.8513,66.7101,66.7243,40200.0
2011-12-08 10:55:00,94.51,94.57,94.21,94.22,64100.0,66.7243,66.7666,66.5125,66.5195,64100.0
2011-12-08 11:00:00,94.21,94.27,94.05,94.1,84900.0,66.5125,66.5548,66.3995,66.4348,84900.0
2011-12-08 11:05:00,94.07,94.25,93.9,93.9,85600.0,66.4136,66.5407,66.2936,66.2936,85600.0
2011-12-08 11:10:00,93.9,94.07,93.84,93.91,66700.0,66.2936,66.4136,66.2512,66.3007,66700.0
2011-12-08 11:15:00,93.91,94.01,93.85,93.98,55700.0,66.3007,66.3713,66.2583,66.3501,55700.0
2011-12-08 11:20:00,93.99,94.25,93.98,94.17,57300.0,66.3571,66.5407,66.3501,66.4842,57300.0
2011-12-08 11:25:00,94.21,94.23,93.93,93.97,42300.0,66.5125,66.5266,66.3148,66.343,42300.0
2011-12-08 11:30:00,93.97,94.14,93.93,93.97,46800.0,66.343,66.463,66.3148,66.343,46800.0
2011-12-08 11:35:00,93.96,94.08,93.66,93.75,105200.0,66.336,66.4207,66.1242,66.1877,105200.0
2011-12-08 11:40:00,93.76,93.9,93.6,93.84,64300.0,66.1948,66.2936,66.0818,66.2512,64300.0
2011-12-08 11:45:00,93.91,94.03,93.88,93.96,47100.0,66.3007,66.3854,66.2795,66.336,47100.0
2011-12-08 11:50:00,93.95,94.1,93.89,94.06,37700.0,66.3289,66.4348,66.2865,66.4066,37700.0
2011-12-08 11:55:00,94.09,94.09,93.97,94.05,12200.0,66.4277,66.4277,66.343,66.3995,12200.0
2011-12-08 12:00:00,94.07,94.08,93.88,93.92,34600.0,66.4136,66.4207,66.2795,66.3077,34600.0
2011-12-08 12:05:00,93.93,94.23,93.93,94.2,50600.0,66.3148,66.5266,66.3148,66.5054,50600.0
2011-12-08 12:10:00,94.2,94.34,94.15,94.31,45400.0,66.5054,66.6042,66.4701,66.5831,45400.0
2011-12-08 12:15:00,94.31,94.63,94.3,94.58,88200.0,66.5831,66.809,66.576,66.7737,88200.0
2011-12-08 12:20:00,94.58,94.58,94.47,94.5,60000.0,66.7737,66.7737,66.696,66.7172,60000.0
2011-12-08 12:25:00,94.5,94.66,94.28,94.34,103600.0,66.7172,66.8302,66.5619,66.6042,103600.0
2011-12-08 12:30:00,94.34,94.34,94.16,94.2,49900.0,66.6042,66.6042,66.4772,66.5054,49900.0
2011-12-08 12:35:00,94.2,94.26,93.85,93.86,73000.0,66.5054,66.5478,66.2583,66.2654,73000.0
2011-12-08 12:40:00,93.86,94.05,93.85,93.98,34100.0,66.2654,66.3995,66.2583,66.3501,34100.0
2011-12-08 12:45:00,93.97,94.01,93.85,93.95,177600.0,66.343,66.3713,66.2583,66.3289,177600.0
2011-12-08 12:50:00,93.95,93.98,93.77,93.77,44200.0,66.3289,66.3501,66.2018,66.2018,44200.0
2011-12-08 12:55:00,93.78,93.85,93.71,93.71,32600.0,66.2089,66.2583,66.1595,66.1595,32600.0
2011-12-08 13:00:00,93.71,93.72,93.43,93.45,104500.0,66.1595,66.1665,65.9618,65.9759,104500.0
2011-12-08 13:05:00,93.44,93.46,93.09,93.15,145000.0,65.9688,65.983,65.7217,65.7641,145000.0
2011-12-08 13:10:00,93.14,93.17,92.83,93.11,156200.0,65.757,65.7782,65.5382,65.7359,156200.0
2011-12-08 13:15:00,93.1,93.31,93.01,93.3,56200.0,65.7288,65.8771,65.6653,65.87,56200.0
2011-12-08 13:20:00,93.28,93.34,93.01,93.16,50500.0,65.8559,65.8982,65.6653,65.7712,50500.0
2011-12-08 13:25:00,93.17,93.35,93.08,93.26,59100.0,65.7782,65.9053,65.7147,65.8418,59100.0
2011-12-08 13:30:00,93.25,93.29,93.0,93.03,49400.0,65.8347,65.8629,65.6582,65.6794,49400.0
2011-12-08 13:35:00,93.03,93.14,92.93,93.08,62000.0,65.6794,65.757,65.6088,65.7147,62000.0
2011-12-08 13:40:00,93.1,93.3,93.1,93.26,32300.0,65.7288,65.87,65.7288,65.8418,32300.0
2011-12-08 13:45:00,93.25,93.38,93.2,93.24,42500.0,65.8347,65.9265,65.7994,65.8276,42500.0
2011-12-08 13:50:00,93.25,93.28,93.06,93.16,35900.0,65.8347,65.8559,65.7006,65.7712,35900.0
2011-12-08 13:55:00,93.16,93.21,93.08,93.12,33100.0,65.7712,65.8065,65.7147,65.7429,33100.0
2011-12-08 14:00:00,93.12,93.12,92.93,92.93,73700.0,65.7429,65.7429,65.6088,65.6088,73700.0
2011-12-08 14:05:00,92.93,92.99,92.8,92.99,136900.0,65.6088,65.6511,65.517,65.6511,136900.0
2011-12-08 14:10:00,92.99,93.11,92.97,93.04,61200.0,65.6511,65.7359,65.637,65.6864,61200.0
2011-12-08 14:15:00,93.04,93.26,93.02,93.23,46200.0,65.6864,65.8418,65.6723,65.8206,46200.0
2011-12-08 14:20:00,93.23,93.29,93.05,93.21,62900.0,65.8206,65.8629,65.6935,65.8065,62900.0
2011-12-08 14:25:00,93.2,93.25,93.07,93.15,38500.0,65.7994,65.8347,65.7076,65.7641,38500.0
2011-12-08 14:30:00,93.14,93.22,93.02,93.2,54300.0,65.757,65.8135,65.6723,65.7994,54300.0
2011-12-08 14:35:00,93.2,93.2,92.94,92.94,55500.0,65.7994,65.7994,65.6158,65.6158,55500.0
2011-12-08 14:40:00,92.93,93.08,92.8,92.85,100900.0,65.6088,65.7147,65.517,65.5523,100900.0
2011-12-08 14:45:00,92.84,93.07,92.81,93.01,54700.0,65.5452,65.7076,65.5241,65.6653,54700.0
2011-12-08 14:50:00,93.01,93.07,92.75,92.76,118500.0,65.6653,65.7076,65.4817,65.4888,118500.0
2011-12-08 14:55:00,92.76,92.88,92.69,92.83,90500.0,65.4888,65.5735,65.4393,65.5382,90500.0
2011-12-08 15:00:00,92.83,93.0,92.83,92.96,54100.0,65.5382,65.6582,65.5382,65.63,54100.0
2011-12-08 15:05:00,92.97,92.97,92.82,92.87,36100.0,65.637,65.637,65.5311,65.5664,36100.0
2011-12-08 15:10:00,92.86,93.27,92.85,93.22,94200.0,65.5594,65.8488,65.5523,65.8135,94200.0
2011-12-08 15:15:00,93.23,93.52,93.23,93.52,143100.0,65.8206,66.0253,65.8206,66.0253,143100.0
2011-12-08 15:20:00,93.52,93.53,93.32,93.36,102600.0,66.0253,66.0324,65.8841,65.9124,102600.0
2011-12-08 15:25:00,93.35,93.61,93.34,93.45,140700.0,65.9053,66.0889,65.8982,65.9759,140700.0
2011-12-08 15:30:00,93.43,94.17,93.43,94.17,253300.0,65.9618,66.4842,65.9618,66.4842,253300.0
2011-12-08 15:35:00,94.16,94.23,93.73,93.73,167000.0,66.4772,66.5266,66.1736,66.1736,167000.0
2011-12-08 15:40:00,93.72,93.82,93.24,93.38,247300.0,66.1665,66.2371,65.8276,65.9265,247300.0
2011-12-08 15:45:00,93.38,93.53,93.0,93.19,151900.0,65.9265,66.0324,65.6582,65.7923,151900.0
2011-12-08 15:50:00,93.19,93.19,92.76,92.94,243300.0,65.7923,65.7923,65.4888,65.6158,243300.0
2011-12-08 15:55:00,92.94,92.96,92.6,92.9,380200.0,65.6158,65.63,65.3758,65.5876,380200.0
2011-12-09 09:30:00,93.63,93.8,93.44,93.63,207800.0,66.103,66.223,65.9688,66.103,207800.0
2011-12-09 09:35:00,93.63,93.9,93.54,93.67,55000.0,66.103,66.2936,66.0394,66.1312,55000.0
2011-12-09 09:40:00,93.66,93.87,93.55,93.6,91000.0,66.1242,66.2724,66.0465,66.0818,91000.0
2011-12-09 09:45:00,93.58,93.88,93.52,93.88,80800.0,66.0677,66.2795,66.0253,66.2795,80800.0
2011-12-09 09:50:00,93.88,94.18,93.81,94.09,82100.0,66.2795,66.4913,66.2301,66.4277,82100.0
2011-12-09 09:55:00,94.06,94.19,93.82,93.89,114700.0,66.4066,66.4983,66.2371,66.2865,114700.0
2011-12-09 10:00:00,93.9,94.46,93.85,94.42,164100.0,66.2936,66.689,66.2583,66.6607,164100.0
2011-12-09 10:05:00,94.43,94.59,94.39,94.5,136800.0,66.6678,66.7807,66.6395,66.7172,136800.0
2011-12-09 10:10:00,94.5,94.58,94.26,94.34,90400.0,66.7172,66.7737,66.5478,66.6042,90400.0
2011-12-09 10:15:00,94.34,94.5,94.27,94.31,123200.0,66.6042,66.7172,66.5548,66.5831,123200.0
2011-12-09 10:20:00,94.3,94.35,94.15,94.21,85000.0,66.576,66.6113,66.4701,66.5125,85000.0
2011-12-09 10:25:00,94.21,94.24,93.9,94.01,110300.0,66.5125,66.5336,66.2936,66.3713,110300.0
2011-12-09 10:30:00,93.98,94.1,93.81,94.04,125400.0,66.3501,66.4348,66.2301,66.3924,125400.0
2011-12-09 10:35:00,94.09,94.16,93.81,93.87,81100.0,66.4277,66.4772,66.2301,66.2724,81100.0
2011-12-09 10:40:00,93.84,94.07,93.76,94.0,91800.0,66.2512,66.4136,66.1948,66.3642,91800.0
2011-12-09 10:45:00,93.98,94.2,93.89,94.19,84700.0,66.3501,66.5054,66.2865,66.4983,84700.0
2011-12-09 10:50:00,94.17,94.45,93.98,94.38,143700.0,66.4842,66.6819,66.3501,66.6325,143700.0
2011-12-09 10:55:00,94.35,94.53,94.31,94.51,105500.0,66.6113,66.7384,66.5831,66.7243,105500.0
2011-12-09 11:00:00,94.5,94.86,94.48,94.82,170100.0,66.7172,66.9714,66.7031,66.9431,170100.0
2011-12-09 11:05:00,94.83,94.88,94.76,94.85,85600.0,66.9502,66.9855,66.9008,66.9643,85600.0
2011-12-09 11:10:00,94.85,94.93,94.71,94.81,72300.0,66.9643,67.0208,66.8655,66.9361,72300.0
2011-12-09 11:15:00,94.82,94.95,94.78,94.94,56800.0,66.9431,67.0349,66.9149,67.0278,56800.0
2011-12-09 11:20:00,94.93,95.0,94.83,94.92,93400.0,67.0208,67.0702,66.9502,67.0137,93400.0
2011-12-09 11:25:00,94.92,94.99,94.79,94.97,31400.0,67.0137,67.0631,66.9219,67.049,31400.0
2011-12-09 11:30:00,94.96,95.1,94.96,95.06,81200.0,67.042,67.1408,67.042,67.1126,81200.0
2011-12-09 11:35:00,95.06,95.11,94.97,95.1,51600.0,67.1126,67.1479,67.049,67.1408,51600.0
2011-12-09 11:40:00,95.07,95.32,95.05,95.28,77000.0,67.1196,67.2961,67.1055,67.2679,77000.0
2011-12-09 11:45:00,95.23,95.26,95.06,95.1,112900.0,67.2326,67.2538,67.1126,67.1408,112900.0
2011-12-09 11:50:00,95.12,95.2,95.09,95.18,50100.0,67.1549,67.2114,67.1337,67.1973,50100.0
2011-12-09 11:55:00,95.18,95.18,95.05,95.15,48600.0,67.1973,67.1973,67.1055,67.1761,48600.0
2011-12-09 12:00:00,95.16,95.2,95.14,95.17,85800.0,67.1832,67.2114,67.169,67.1902,85800.0
2011-12-09 12:05:00,95.17,95.34,95.17,95.31,66000.0,67.1902,67.3102,67.1902,67.2891,66000.0
2011-12-09 12:10:00,95.3,95.33,95.23,95.27,27300.0,67.282,67.3032,67.2326,67.2608,27300.0
2011-12-09 12:15:00,95.27,95.39,95.23,95.36,44900.0,67.2608,67.3455,67.2326,67.3244,44900.0
2011-12-09 12:20:00,95.36,95.47,95.29,95.34,82100.0,67.3244,67.402,67.2749,67.3102,82100.0
2011-12-09 12:25:00,95.34,95.45,95.25,95.27,55000.0,67.3102,67.3879,67.2467,67.2608,55000.0
2011-12-09 12:30:00,95.27,95.4,95.27,95.4,37100.0,67.2608,67.3526,67.2608,67.3526,37100.0
2011-12-09 12:35:00,95.38,95.49,95.31,95.46,41100.0,67.3385,67.4161,67.2891,67.395,41100.0
2011-12-09 12:40:00,95.46,95.58,95.35,95.49,40500.0,67.395,67.4797,67.3173,67.4161,40500.0
2011-12-09 12:45:00,95.52,95.55,95.34,95.37,50600.0,67.4373,67.4585,67.3102,67.3314,50600.0
2011-12-09 12:50:00,95.36,95.45,95.28,95.32,53000.0,67.3244,67.3879,67.2679,67.2961,53000.0
2011-12-09 12:55:00,95.34,95.34,95.24,95.25,23000.0,67.3102,67.3102,67.2396,67.2467,23000.0
2011-12-09 13:00:00,95.25,95.37,95.25,95.28,24100.0,67.2467,67.3314,67.2467,67.2679,24100.0
2011-12-09 13:05:00,95.27,95.28,95.12,95.15,37600.0,67.2608,67.2679,67.1549,67.1761,37600.0
2011-12-09 13:10:00,95.14,95.26,95.09,95.21,24900.0,67.169,67.2538,67.1337,67.2185,24900.0
2011-12-09 13:15:00,95.22,95.39,95.22,95.35,27700.0,67.2255,67.3455,67.2255,67.3173,27700.0
2011-12-09 13:20:00,95.35,95.47,95.35,95.43,28000.0,67.3173,67.402,67.3173,67.3738,28000.0
2011-12-09 13:25:00,95.43,95.52,95.4,95.42,53700.0,67.3738,67.4373,67.3526,67.3667,53700.0
2011-12-09 13:30:00,95.41,95.47,95.35,95.39,30100.0,67.3597,67.402,67.3173,67.3455,30100.0
2011-12-09 13:35:00,95.4,95.46,95.37,95.4,25200.0,67.3526,67.395,67.3314,67.3526,25200.0
2011-12-09 13:40:00,95.39,95.52,95.38,95.49,24900.0,67.3455,67.4373,67.3385,67.4161,24900.0
2011-12-09 13:45:00,95.47,95.48,95.39,95.43,27700.0,67.402,67.4091,67.3455,67.3738,27700.0
2011-12-09 13:50:00,95.41,95.47,95.35,95.39,44700.0,67.3597,67.402,67.3173,67.3455,44700.0
2011-12-09 13:55:00,95.38,95.48,95.35,95.44,31900.0,67.3385,67.4091,67.3173,67.3808,31900.0
2011-12-09 14:00:00,95.45,95.58,95.43,95.58,80900.0,67.3879,67.4797,67.3738,67.4797,80900.0
2011-12-09 14:05:00,95.57,95.57,95.45,95.48,34400.0,67.4726,67.4726,67.3879,67.4091,34400.0
2011-12-09 14:10:00,95.49,95.55,95.46,95.55,36100.0,67.4161,67.4585,67.395,67.4585,36100.0
2011-12-09 14:15:00,95.54,95.59,95.5,95.55,61900.0,67.4514,67.4867,67.4232,67.4585,61900.0
2011-12-09 14:20:00,95.54,95.59,95.52,95.55,46500.0,67.4514,67.4867,67.4373,67.4585,46500.0
2011-12-09 14:25:00,95.55,95.77,95.53,95.77,79200.0,67.4585,67.6138,67.4444,67.6138,79200.0
2011-12-09 14:30:00,95.77,95.95,95.77,95.94,128000.0,67.6138,67.7409,67.6138,67.7338,128000.0
2011-12-09 14:35:00,95.93,95.93,95.74,95.78,61800.0,67.7268,67.7268,67.5926,67.6209,61800.0
2011-12-09 14:40:00,95.78,95.9,95.74,95.87,71300.0,67.6209,67.7056,67.5926,67.6844,71300.0
2011-12-09 14:45:00,95.88,96.04,95.8,96.02,78000.0,67.6915,67.8044,67.635,67.7903,78000.0
2011-12-09 14:50:00,96.02,96.11,95.95,96.03,97500.0,67.7903,67.8539,67.7409,67.7974,97500.0
2011-12-09 14:55:00,96.04,96.12,96.01,96.06,147000.0,67.8044,67.8609,67.7833,67.8186,147000.0
2011-12-09 15:00:00,96.06,96.08,95.75,95.78,68100.0,67.8186,67.8327,67.5997,67.6209,68100.0
2011-12-09 15:05:00,95.74,95.8,95.65,95.8,120300.0,67.5926,67.635,67.5291,67.635,120300.0
2011-12-09 15:10:00,95.79,95.99,95.77,95.97,117800.0,67.6279,67.7691,67.6138,67.755,117800.0
2011-12-09 15:15:00,95.97,96.03,95.68,95.71,153600.0,67.755,67.7974,67.5503,67.5715,153600.0
2011-12-09 15:20:00,95.71,95.9,95.7,95.86,116100.0,67.5715,67.7056,67.5644,67.6774,116100.0
2011-12-09 15:25:00,95.85,95.98,95.84,95.97,112900.0,67.6703,67.7621,67.6632,67.755,112900.0
2011-12-09 15:30:00,95.96,95.96,95.83,95.94,100700.0,67.748,67.748,67.6562,67.7338,100700.0
2011-12-09 15:35:00,95.93,96.07,95.92,96.07,92900.0,67.7268,67.8256,67.7197,67.8256,92900.0
2011-12-09 15:40:00,96.06,96.29,96.06,96.26,162800.0,67.8186,67.9809,67.8186,67.9598,162800.0
2011-12-09 15:45:00,96.26,96.27,95.85,95.85,196700.0,67.9598,67.9668,67.6703,67.6703,196700.0
2011-12-09 15:50:00,95.85,96.02,95.78,96.02,162400.0,67.6703,67.7903,67.6209,67.7903,162400.0
2011-12-09 15:55:00,96.02,96.25,95.95,95.96,297300.0,67.7903,67.9527,67.7409,67.748,297300.0
2011-12-12 09:30:00,94.24,94.5,93.32,93.4,395800.0,66.5336,66.7172,65.8841,65.9406,395800.0
2011-12-12 09:35:00,93.48,93.82,93.43,93.53,129200.0,65.9971,66.2371,65.9618,66.0324,129200.0
2011-12-12 09:40:00,93.54,93.86,93.48,93.64,128900.0,66.0394,66.2654,65.9971,66.11,128900.0
2011-12-12 09:45:00,93.65,93.86,93.6,93.77,76200.0,66.1171,66.2654,66.0818,66.2018,76200.0
2011-12-12 09:50:00,93.81,93.81,93.5,93.5,89200.0,66.2301,66.2301,66.0112,66.0112,89200.0
2011-12-12 09:55:00,93.54,93.54,93.25,93.4,148700.0,66.0394,66.0394,65.8347,65.9406,148700.0
2011-12-12 10:00:00,93.41,93.46,93.31,93.32,128000.0,65.9477,65.983,65.8771,65.8841,128000.0
2011-12-12 10:05:00,93.32,93.63,93.31,93.53,88400.0,65.8841,66.103,65.8771,66.0324,88400.0
2011-12-12 10:10:00,93.52,93.64,93.42,93.54,59800.0,66.0253,66.11,65.9547,66.0394,59800.0
2011-12-12 10:15:00,93.53,93.53,93.31,93.32,65000.0,66.0324,66.0324,65.8771,65.8841,65000.0
2011-12-12 10:20:00,93.34,93.38,93.25,93.32,119800.0,65.8982,65.9265,65.8347,65.8841,119800.0
2011-12-12 10:25:00,93.32,93.35,93.19,93.23,73900.0,65.8841,65.9053,65.7923,65.8206,73900.0
2011-12-12 10:30:00,93.22,93.28,93.15,93.24,70800.0,65.8135,65.8559,65.7641,65.8276,70800.0
2011-12-12 10:35:00,93.25,93.38,93.2,93.24,61900.0,65.8347,65.9265,65.7994,65.8276,61900.0
2011-12-12 10:40:00,93.21,93.45,93.17,93.44,33100.0,65.8065,65.9759,65.7782,65.9688,33100.0
2011-12-12 10:45:00,93.44,93.45,93.32,93.39,33900.0,65.9688,65.9759,65.8841,65.9335,33900.0
2011-12-12 10:50:00,93.4,93.4,93.23,93.33,40200.0,65.9406,65.9406,65.8206,65.8912,40200.0
2011-12-12 10:55:00,93.3,93.47,93.26,93.35,48800.0,65.87,65.99,65.8418,65.9053,48800.0
2011-12-12 11:00:00,93.39,93.42,93.26,93.31,50300.0,65.9335,65.9547,65.8418,65.8771,50300.0
2011-12-12 11:05:00,93.32,93.33,93.14,93.14,59100.0,65.8841,65.8912,65.757,65.757,59100.0
2011-12-12 11:10:00,93.13,93.19,93.05,93.07,47800.0,65.75,65.7923,65.6935,65.7076,47800.0
2011-12-12 11:15:00,93.07,93.1,92.97,93.0,93400.0,65.7076,65.7288,65.637,65.6582,93400.0
2011-12-12 11:20:00,93.0,93.36,92.97,93.31,54900.0,65.6582,65.9124,65.637,65.8771,54900.0
2011-12-12 11:25:00,93.29,93.35,93.12,93.15,50400.0,65.8629,65.9053,65.7429,65.7641,50400.0
2011-12-12 11:30:00,93.15,93.21,93.04,93.11,29900.0,65.7641,65.8065,65.6864,65.7359,29900.0
2011-12-12 11:35:00,93.11,93.31,93.08,93.23,17100.0,65.7359,65.8771,65.7147,65.8206,17100.0
2011-12-12 11:40:00,93.26,93.29,93.07,93.1,38800.0,65.8418,65.8629,65.7076,65.7288,38800.0
2011-12-12 11:45:00,93.12,93.15,92.93,92.95,82800.0,65.7429,65.7641,65.6088,65.6229,82800.0
2011-12-12 11:50:00,92.94,93.01,92.86,92.88,69600.0,65.6158,65.6653,65.5594,65.5735,69600.0
2011-12-12 11:55:00,92.87,92.93,92.67,92.8,97300.0,65.5664,65.6088,65.4252,65.517,97300.0
2011-12-12 12:00:00,92.79,92.84,92.72,92.74,33600.0,65.5099,65.5452,65.4605,65.4746,33600.0
2011-12-12 12:05:00,92.76,92.8,92.63,92.71,55900.0,65.4888,65.517,65.397,65.4535,55900.0
2011-12-12 12:10:00,92.69,92.86,92.64,92.86,30800.0,65.4393,65.5594,65.404,65.5594,30800.0
2011-12-12 12:15:00,92.85,92.85,92.72,92.72,26500.0,65.5523,65.5523,65.4605,65.4605,26500.0
2011-12-12 12:20:00,92.73,92.82,92.72,92.75,25400.0,65.4676,65.5311,65.4605,65.4817,25400.0
2011-12-12 12:25:00,92.73,92.74,92.63,92.69,48700.0,65.4676,65.4746,65.397,65.4393,48700.0
2011-12-12 12:30:00,92.7,92.71,92.61,92.65,27800.0,65.4464,65.4535,65.3829,65.4111,27800.0
2011-12-12 12:35:00,92.64,92.79,92.63,92.77,29000.0,65.404,65.5099,65.397,65.4958,29000.0
2011-12-12 12:40:00,92.77,92.8,92.64,92.67,31500.0,65.4958,65.517,65.404,65.4252,31500.0
2011-12-12 12:45:00,92.7,92.76,92.67,92.75,25500.0,65.4464,65.4888,65.4252,65.4817,25500.0
2011-12-12 12:50:00,92.77,92.84,92.75,92.79,33800.0,65.4958,65.5452,65.4817,65.5099,33800.0
2011-12-12 12:55:00,92.79,92.82,92.7,92.76,36600.0,65.5099,65.5311,65.4464,65.4888,36600.0
2011-12-12 13:00:00,92.73,92.75,92.62,92.67,34800.0,65.4676,65.4817,65.3899,65.4252,34800.0
2011-12-12 13:05:00,92.67,92.71,92.6,92.62,37800.0,65.4252,65.4535,65.3758,65.3899,37800.0
2011-12-12 13:10:00,92.6,92.61,92.5,92.52,65400.0,65.3758,65.3829,65.3052,65.3193,65400.0
2011-12-12 13:15:00,92.52,92.57,92.5,92.52,39300.0,65.3193,65.3546,65.3052,65.3193,39300.0
2011-12-12 13:20:00,92.53,92.59,92.5,92.58,28800.0,65.3264,65.3687,65.3052,65.3617,28800.0
2011-12-12 13:25:00,92.59,92.73,92.58,92.7,49900.0,65.3687,65.4676,65.3617,65.4464,49900.0
2011-12-12 13:30:00,92.68,92.7,92.58,92.67,42000.0,65.4323,65.4464,65.3617,65.4252,42000.0
2011-12-12 13:35:00,92.66,92.66,92.57,92.58,46900.0,65.4182,65.4182,65.3546,65.3617,46900.0
2011-12-12 13:40:00,92.58,92.67,92.57,92.62,38900.0,65.3617,65.4252,65.3546,65.3899,38900.0
2011-12-12 13:45:00,92.63,92.66,92.6,92.62,25600.0,65.397,65.4182,65.3758,65.3899,25600.0
2011-12-12 13:50:00,92.63,92.73,92.6,92.62,41200.0,65.397,65.4676,65.3758,65.3899,41200.0
2011-12-12 13:55:00,92.61,92.71,92.6,92.68,20100.0,65.3829,65.4535,65.3758,65.4323,20100.0
2011-12-12 14:00:00,92.68,92.69,92.6,92.61,23900.0,65.4323,65.4393,65.3758,65.3829,23900.0
2011-12-12 14:05:00,92.63,92.67,92.5,92.56,47700.0,65.397,65.4252,65.3052,65.3476,47700.0
2011-12-12 14:10:00,92.53,92.55,92.42,92.48,107200.0,65.3264,65.3405,65.2487,65.2911,107200.0
2011-12-12 14:15:00,92.48,92.59,92.44,92.53,45500.0,65.2911,65.3687,65.2628,65.3264,45500.0
2011-12-12 14:20:00,92.52,92.7,92.5,92.68,57800.0,65.3193,65.4464,65.3052,65.4323,57800.0
2011-12-12 14:25:00,92.67,92.68,92.53,92.53,50400.0,65.4252,65.4323,65.3264,65.3264,50400.0
2011-12-12 14:30:00,92.54,92.61,92.48,92.51,43600.0,65.3334,65.3829,65.2911,65.3123,43600.0
2011-12-12 14:35:00,92.51,92.54,92.36,92.41,72900.0,65.3123,65.3334,65.2064,65.2417,72900.0
2011-12-12 14:40:00,92.41,92.44,92.31,92.44,87900.0,65.2417,65.2628,65.1711,65.2628,87900.0
2011-12-12 14:45:00,92.45,92.45,92.35,92.38,32700.0,65.2699,65.2699,65.1993,65.2205,32700.0
2011-12-12 14:50:00,92.36,92.43,92.34,92.36,40900.0,65.2064,65.2558,65.1922,65.2064,40900.0
2011-12-12 14:55:00,92.36,92.72,92.33,92.66,98000.0,65.2064,65.4605,65.1852,65.4182,98000.0
2011-12-12 15:00:00,92.67,92.69,92.47,92.51,47300.0,65.4252,65.4393,65.284,65.3123,47300.0
2011-12-12 15:05:00,92.5,92.58,92.34,92.37,97400.0,65.3052,65.3617,65.1922,65.2134,97400.0
2011-12-12 15:10:00,92.36,92.51,92.36,92.5,40700.0,65.2064,65.3123,65.2064,65.3052,40700.0
2011-12-12 15:15:00,92.5,92.61,92.47,92.58,66000.0,65.3052,65.3829,65.284,65.3617,66000.0
2011-12-12 15:20:00,92.6,92.61,92.43,92.54,71700.0,65.3758,65.3829,65.2558,65.3334,71700.0
2011-12-12 15:25:00,92.53,93.03,92.51,92.94,231700.0,65.3264,65.6794,65.3123,65.6158,231700.0
2011-12-12 15:30:00,92.94,92.99,92.81,92.98,111800.0,65.6158,65.6511,65.5241,65.6441,111800.0
2011-12-12 15:35:00,92.99,93.07,92.9,93.06,121600.0,65.6511,65.7076,65.5876,65.7006,121600.0
2011-12-12 15:40:00,93.07,93.29,93.02,93.07,243800.0,65.7076,65.8629,65.6723,65.7076,243800.0
2011-12-12 15:45:00,93.05,93.21,92.98,93.2,177300.0,65.6935,65.8065,65.6441,65.7994,177300.0
2011-12-12 15:50:00,93.19,93.36,93.07,93.36,251600.0,65.7923,65.9124,65.7076,65.9124,251600.0
2011-12-12 15:55:00,93.35,93.35,93.12,93.26,323100.0,65.9053,65.9053,65.7429,65.8418,323100.0
2011-12-13 09:30:00,94.04,94.55,93.85,94.44,197200.0,66.3924,66.7525,66.2583,66.6748,197200.0
2011-12-13 09:35:00,94.41,94.48,94.25,94.32,79200.0,66.6537,66.7031,66.5407,66.5901,79200.0
2011-12-13 09:40:00,94.32,94.49,94.25,94.45,74000.0,66.5901,66.7101,66.5407,66.6819,74000.0
2011-12-13 09:45:00,94.48,94.66,94.38,94.57,101600.0,66.7031,66.8302,66.6325,66.7666,101600.0
2011-12-13 09:50:00,94.53,94.68,94.45,94.49,58300.0,66.7384,66.8443,66.6819,66.7101,58300.0
2011-12-13 09:55:00,94.52,94.65,94.2,94.3,121000.0,66.7313,66.8231,66.5054,66.576,121000.0
2011-12-13 10:00:00,94.3,94.3,94.16,94.19,137400.0,66.576,66.576,66.4772,66.4983,137400.0
2011-12-13 10:05:00,94.19,94.2,94.03,94.06,77300.0,66.4983,66.5054,66.3854,66.4066,77300.0
2011-12-13 10:10:00,94.09,94.18,94.02,94.02,44500.0,66.4277,66.4913,66.3783,66.3783,44500.0
2011-12-13 10:15:00,94.04,94.04,93.87,93.87,71500.0,66.3924,66.3924,66.2724,66.2724,71500.0
2011-12-13 10:20:00,93.89,93.95,93.72,93.75,78900.0,66.2865,66.3289,66.1665,66.1877,78900.0
2011-12-13 10:25:00,93.75,93.75,93.31,93.33,112000.0,66.1877,66.1877,65.8771,65.8912,112000.0
2011-12-13 10:30:00,93.3,93.55,93.3,93.4,163600.0,65.87,66.0465,65.87,65.9406,163600.0
2011-12-13 10:35:00,93.39,93.41,93.15,93.23,81800.0,65.9335,65.9477,65.7641,65.8206,81800.0
2011-12-13 10:40:00,93.23,93.27,93.04,93.1,107400.0,65.8206,65.8488,65.6864,65.7288,107400.0
2011-12-13 10:45:00,93.09,93.1,92.69,92.81,134000.0,65.7217,65.7288,65.4393,65.5241,134000.0
2011-12-13 10:50:00,92.81,92.97,92.73,92.9,93100.0,65.5241,65.637,65.4676,65.5876,93100.0
2011-12-13 10:55:00,92.9,93.01,92.83,92.84,75000.0,65.5876,65.6653,65.5382,65.5452,75000.0
2011-12-13 11:00:00,92.82,92.87,92.65,92.68,95600.0,65.5311,65.5664,65.4111,65.4323,95600.0
2011-12-13 11:05:00,92.68,92.68,92.31,92.31,120700.0,65.4323,65.4323,65.1711,65.1711,120700.0
2011-12-13 11:10:00,92.32,92.59,92.3,92.51,105600.0,65.1781,65.3687,65.164,65.3123,105600.0
2011-12-13 11:15:00,92.47,92.74,92.41,92.66,63100.0,65.284,65.4746,65.2417,65.4182,63100.0
2011-12-13 11:20:00,92.65,92.74,92.61,92.7,47200.0,65.4111,65.4746,65.3829,65.4464,47200.0
2011-12-13 11:25:00,92.7,92.84,92.69,92.75,42900.0,65.4464,65.5452,65.4393,65.4817,42900.0
2011-12-13 11:30:00,92.75,92.92,92.69,92.91,63300.0,65.4817,65.6017,65.4393,65.5947,63300.0
2011-12-13 11:35:00,92.92,93.0,92.87,92.99,61900.0,65.6017,65.6582,65.5664,65.6511,61900.0
2011-12-13 11:40:00,92.98,93.03,92.81,92.85,50900.0,65.6441,65.6794,65.5241,65.5523,50900.0
2011-12-13 11:45:00,92.85,92.9,92.69,92.8,52600.0,65.5523,65.5876,65.4393,65.517,52600.0
2011-12-13 11:50:00,92.82,92.84,92.71,92.81,89300.0,65.5311,65.5452,65.4535,65.5241,89300.0
2011-12-13 11:55:00,92.82,92.98,92.75,92.97,65600.0,65.5311,65.6441,65.4817,65.637,65600.0
2011-12-13 12:00:00,92.96,93.05,92.89,92.92,60000.0,65.63,65.6935,65.5805,65.6017,60000.0
2011-12-13 12:05:00,92.93,92.93,92.8,92.86,34000.0,65.6088,65.6088,65.517,65.5594,34000.0
2011-12-13 12:10:00,92.85,92.9,92.84,92.86,35000.0,65.5523,65.5876,65.5452,65.5594,35000.0
2011-12-13 12:15:00,92.84,92.86,92.71,92.73,38800.0,65.5452,65.5594,65.4535,65.4676,38800.0
2011-12-13 12:20:00,92.72,92.75,92.55,92.67,55300.0,65.4605,65.4817,65.3405,65.4252,55300.0
2011-12-13 12:25:00,92.67,92.77,92.65,92.65,42100.0,65.4252,65.4958,65.4111,65.4111,42100.0
2011-12-13 12:30:00,92.67,92.74,92.65,92.65,26100.0,65.4252,65.4746,65.4111,65.4111,26100.0
2011-12-13 12:35:00,92.65,92.77,92.53,92.61,45500.0,65.4111,65.4958,65.3264,65.3829,45500.0
2011-12-13 12:40:00,92.59,92.66,92.56,92.6,41400.0,65.3687,65.4182,65.3476,65.3758,41400.0
2011-12-13 12:45:00,92.57,92.78,92.57,92.77,38400.0,65.3546,65.5029,65.3546,65.4958,38400.0
2011-12-13 12:50:00,92.78,92.91,92.76,92.89,47700.0,65.5029,65.5947,65.4888,65.5805,47700.0
2011-12-13 12:55:00,92.88,92.99,92.86,92.93,36600.0,65.5735,65.6511,65.5594,65.6088,36600.0
2011-12-13 13:00:00,92.91,92.91,92.71,92.75,75400.0,65.5947,65.5947,65.4535,65.4817,75400.0
2011-12-13 13:05:00,92.74,92.79,92.56,92.71,49200.0,65.4746,65.5099,65.3476,65.4535,49200.0
2011-12-13 13:10:00,92.71,93.01,92.7,92.92,101700.0,65.4535,65.6653,65.4464,65.6017,101700.0
2011-12-13 13:15:00,92.92,93.12,92.92,93.12,51300.0,65.6017,65.7429,65.6017,65.7429,51300.0
2011-12-13 13:20:00,93.1,93.1,92.9,92.94,52300.0,65.7288,65.7288,65.5876,65.6158,52300.0
2011-12-13 13:25:00,92.94,93.09,92.92,93.0,104200.0,65.6158,65.7217,65.6017,65.6582,104200.0
2011-12-13 13:30:00,92.98,93.1,92.94,93.06,39300.0,65.6441,65.7288,65.6158,65.7006,39300.0
2011-12-13 13:35:00,93.07,93.07,92.91,93.01,45200.0,65.7076,65.7076,65.5947,65.6653,45200.0
2011-12-13 13:40:00,93.0,93.19,92.96,93.17,34000.0,65.6582,65.7923,65.63,65.7782,34000.0
2011-12-13 13:45:00,93.18,93.28,93.17,93.19,58500.0,65.7853,65.8559,65.7782,65.7923,58500.0
2011-12-13 13:50:00,93.19,93.23,93.17,93.18,23500.0,65.7923,65.8206,65.7782,65.7853,23500.0
2011-12-13 13:55:00,93.17,93.26,93.15,93.24,26300.0,65.7782,65.8418,65.7641,65.8276,26300.0
2011-12-13 14:00:00,93.24,93.45,93.19,93.4,57900.0,65.8276,65.9759,65.7923,65.9406,57900.0
2011-12-13 14:05:00,93.43,93.46,93.3,93.3,38300.0,65.9618,65.983,65.87,65.87,38300.0
2011-12-13 14:10:00,93.33,93.33,92.77,92.88,67000.0,65.8912,65.8912,65.4958,65.5735,67000.0
2011-12-13 14:15:00,92.88,92.95,92.51,92.51,74400.0,65.5735,65.6229,65.3123,65.3123,74400.0
2011-12-13 14:20:00,92.52,92.73,92.31,92.38,144200.0,65.3193,65.4676,65.1711,65.2205,144200.0
2011-12-13 14:25:00,92.39,92.75,92.31,92.69,143700.0,65.2275,65.4817,65.1711,65.4393,143700.0
2011-12-13 14:30:00,92.68,92.68,92.18,92.25,110200.0,65.4323,65.4323,65.0793,65.1287,110200.0
2011-12-13 14:35:00,92.24,92.25,91.93,91.95,140300.0,65.1216,65.1287,64.9028,64.9169,140300.0
2011-12-13 14:40:00,91.95,92.11,91.79,92.02,167300.0,64.9169,65.0299,64.8039,64.9663,167300.0
2011-12-13 14:45:00,92.0,92.08,91.75,91.89,92800.0,64.9522,65.0087,64.7757,64.8745,92800.0
2011-12-13 14:50:00,91.88,92.3,91.88,92.23,85600.0,64.8675,65.164,64.8675,65.1146,85600.0
2011-12-13 14:55:00,92.25,92.27,91.99,92.01,52500.0,65.1287,65.1428,64.9451,64.9593,52500.0
2011-12-13 15:00:00,92.01,92.13,91.95,92.08,54500.0,64.9593,65.044,64.9169,65.0087,54500.0
2011-12-13 15:05:00,92.09,92.2,91.92,91.93,79800.0,65.0157,65.0934,64.8957,64.9028,79800.0
2011-12-13 15:10:00,91.92,91.99,91.56,91.56,124100.0,64.8957,64.9451,64.6416,64.6416,124100.0
2011-12-13 15:15:00,91.55,91.62,91.12,91.14,157500.0,64.6345,64.6839,64.3309,64.345,157500.0
2011-12-13 15:20:00,91.15,91.26,91.01,91.06,156100.0,64.3521,64.4298,64.2533,64.2886,156100.0
2011-12-13 15:25:00,91.05,91.12,90.57,90.71,286100.0,64.2815,64.3309,63.9426,64.0415,286100.0
2011-12-13 15:30:00,90.71,90.86,90.36,90.38,167300.0,64.0415,64.1474,63.7944,63.8085,167300.0
2011-12-13 15:35:00,90.39,90.58,90.1,90.45,189000.0,63.8155,63.9497,63.6108,63.8579,189000.0
2011-12-13 15:40:00,90.44,90.81,90.44,90.75,229300.0,63.8508,64.1121,63.8508,64.0697,229300.0
2011-12-13 15:45:00,90.75,91.12,90.6,91.08,220500.0,64.0697,64.3309,63.9638,64.3027,220500.0
2011-12-13 15:50:00,91.08,91.11,90.41,90.58,357400.0,64.3027,64.3239,63.8297,63.9497,357400.0
2011-12-13 15:55:00,90.56,91.04,90.56,90.92,536900.0,63.9356,64.2744,63.9356,64.1897,536900.0
2011-12-14 09:30:00,89.59,89.8,88.71,88.72,479800.0,63.2507,63.399,62.6295,62.6365,479800.0
2011-12-14 09:35:00,88.73,88.75,88.0,88.23,433800.0,62.6436,62.6577,62.1282,62.2906,433800.0
2011-12-14 09:40:00,88.23,89.01,88.22,88.84,480400.0,62.2906,62.8413,62.2835,62.7212,480400.0
2011-12-14 09:45:00,88.85,88.86,87.76,87.76,350400.0,62.7283,62.7354,61.9588,61.9588,350400.0
2011-12-14 09:50:00,87.78,88.06,87.67,88.0,275100.0,61.9729,62.1706,61.8952,62.1282,275100.0
2011-12-14 09:55:00,87.99,88.11,87.84,87.96,178700.0,62.1211,62.2059,62.0152,62.1,178700.0
2011-12-14 10:00:00,87.94,88.15,87.83,87.97,179100.0,62.0858,62.2341,62.0082,62.107,179100.0
2011-12-14 10:05:00,87.96,88.09,87.83,88.0,196900.0,62.1,62.1917,62.0082,62.1282,196900.0
2011-12-14 10:10:00,87.99,88.0,87.73,87.76,221100.0,62.1211,62.1282,61.9376,61.9588,221100.0
2011-12-14 10:15:00,87.74,87.77,87.31,87.4,325600.0,61.9446,61.9658,61.641,61.7046,325600.0
2011-12-14 10:20:00,87.4,87.62,87.11,87.53,415500.0,61.7046,61.8599,61.4998,61.7964,415500.0
2011-12-14 10:25:00,87.55,87.87,87.29,87.84,475100.0,61.8105,62.0364,61.6269,62.0152,475100.0
2011-12-14 10:30:00,87.84,88.01,87.52,87.52,421700.0,62.0152,62.1353,61.7893,61.7893,421700.0
2011-12-14 10:35:00,87.55,87.97,87.54,87.84,155900.0,61.8105,62.107,61.8034,62.0152,155900.0
2011-12-14 10:40:00,87.86,87.97,87.75,87.9,138200.0,62.0294,62.107,61.9517,62.0576,138200.0
2011-12-14 10:45:00,87.9,88.14,87.77,88.13,142400.0,62.0576,62.227,61.9658,62.22,142400.0
2011-12-14 10:50:00,88.13,88.23,87.83,87.9,151400.0,62.22,62.2906,62.0082,62.0576,151400.0
2011-12-14 10:55:00,87.89,87.93,87.75,87.77,122600.0,62.0505,62.0788,61.9517,61.9658,122600.0
2011-12-14 11:00:00,87.75,88.0,87.75,87.9,106400.0,61.9517,62.1282,61.9517,62.0576,106400.0
2011-12-14 11:05:00,87.86,87.87,87.5,87.53,154700.0,62.0294,62.0364,61.7752,61.7964,154700.0
2011-12-14 11:10:00,87.55,87.69,87.31,87.65,139400.0,61.8105,61.9093,61.641,61.8811,139400.0
2011-12-14 11:15:00,87.66,87.72,87.53,87.65,104100.0,61.8882,61.9305,61.7964,61.8811,104100.0
2011-12-14 11:20:00,87.64,87.72,87.5,87.68,180600.0,61.874,61.9305,61.7752,61.9023,180600.0
2011-12-14 11:25:00,87.68,87.69,87.28,87.34,170100.0,61.9023,61.9093,61.6199,61.6622,170100.0
2011-12-14 11:30:00,87.35,87.37,86.93,87.12,284700.0,61.6693,61.6834,61.3728,61.5069,284700.0
2011-12-14 11:35:00,87.11,87.13,87.0,87.04,106100.0,61.4998,61.514,61.4222,61.4504,106100.0
2011-12-14 11:40:00,87.07,87.1,86.9,86.9,172500.0,61.4716,61.4928,61.3516,61.3516,172500.0
2011-12-14 11:45:00,86.95,87.0,86.9,86.97,244400.0,61.3869,61.4222,61.3516,61.401,244400.0
2011-12-14 11:50:00,86.96,86.96,86.64,86.72,250100.0,61.3939,61.3939,61.168,61.2245,250100.0
2011-12-14 11:55:00,86.74,86.74,86.59,86.6,96300.0,61.2386,61.2386,61.1327,61.1398,96300.0
2011-12-14 12:00:00,86.58,86.58,86.29,86.33,242900.0,61.1257,61.1257,60.9209,60.9492,242900.0
2011-12-14 12:05:00,86.32,86.53,86.31,86.51,128400.0,60.9421,61.0904,60.935,61.0762,128400.0
2011-12-14 12:10:00,86.5,86.6,86.42,86.49,234200.0,61.0692,61.1398,61.0127,61.0621,234200.0
2011-12-14 12:15:00,86.47,86.68,86.46,86.53,225400.0,61.048,61.1963,61.0409,61.0904,225400.0
2011-12-14 12:20:00,86.53,86.55,86.34,86.36,111100.0,61.0904,61.1045,60.9562,60.9703,111100.0
2011-12-14 12:25:00,86.35,86.46,86.32,86.35,111100.0,60.9633,61.0409,60.9421,60.9633,111100.0
2011-12-14 12:30:00,86.36,86.68,86.35,86.68,92700.0,60.9703,61.1963,60.9633,61.1963,92700.0
2011-12-14 12:35:00,86.68,86.79,86.54,86.55,85500.0,61.1963,61.2739,61.0974,61.1045,85500.0
2011-12-14 12:40:00,86.55,86.77,86.55,86.7,89400.0,61.1045,61.2598,61.1045,61.2104,89400.0
2011-12-14 12:45:00,86.7,86.9,86.68,86.85,89500.0,61.2104,61.3516,61.1963,61.3163,89500.0
2011-12-14 12:50:00,86.84,86.89,86.73,86.75,71300.0,61.3092,61.3445,61.2316,61.2457,71300.0
2011-12-14 12:55:00,86.76,86.88,86.74,86.87,50200.0,61.2527,61.3375,61.2386,61.3304,50200.0
2011-12-14 13:00:00,86.87,86.93,86.73,86.84,66500.0,61.3304,61.3728,61.2316,61.3092,66500.0
2011-12-14 13:05:00,86.84,87.22,86.84,87.03,171100.0,61.3092,61.5775,61.3092,61.4434,171100.0
2011-12-14 13:10:00,87.03,87.24,86.95,87.24,65900.0,61.4434,61.5916,61.3869,61.5916,65900.0
2011-12-14 13:15:00,87.25,87.5,87.25,87.45,99800.0,61.5987,61.7752,61.5987,61.7399,99800.0
2011-12-14 13:20:00,87.47,87.56,87.36,87.39,113900.0,61.754,61.8176,61.6763,61.6975,113900.0
2011-12-14 13:25:00,87.38,87.64,87.31,87.63,107200.0,61.6905,61.874,61.641,61.867,107200.0
2011-12-14 13:30:00,87.63,87.63,87.27,87.32,88700.0,61.867,61.867,61.6128,61.6481,88700.0
2011-12-14 13:35:00,87.34,87.65,87.31,87.49,60100.0,61.6622,61.8811,61.641,61.7681,60100.0
2011-12-14 13:40:00,87.52,87.52,87.39,87.43,53500.0,61.7893,61.7893,61.6975,61.7258,53500.0
2011-12-14 13:45:00,87.43,87.44,87.29,87.29,60100.0,61.7258,61.7328,61.6269,61.6269,60100.0
2011-12-14 13:50:00,87.28,87.28,87.02,87.09,66500.0,61.6199,61.6199,61.4363,61.4857,66500.0
2011-12-14 13:55:00,87.09,87.15,87.06,87.1,65100.0,61.4857,61.5281,61.4645,61.4928,65100.0
2011-12-14 14:00:00,87.1,87.11,86.9,86.95,112700.0,61.4928,61.4998,61.3516,61.3869,112700.0
2011-12-14 14:05:00,86.95,87.09,86.84,86.86,72700.0,61.3869,61.4857,61.3092,61.3233,72700.0
2011-12-14 14:10:00,86.85,86.87,86.75,86.77,86100.0,61.3163,61.3304,61.2457,61.2598,86100.0
2011-12-14 14:15:00,86.77,87.05,86.74,86.88,91400.0,61.2598,61.4575,61.2386,61.3375,91400.0
2011-12-14 14:20:00,86.88,86.9,86.76,86.8,60800.0,61.3375,61.3516,61.2527,61.281,60800.0
2011-12-14 14:25:00,86.8,87.09,86.8,86.98,70500.0,61.281,61.4857,61.281,61.4081,70500.0
2011-12-14 14:30:00,86.96,86.99,86.75,86.75,66900.0,61.3939,61.4151,61.2457,61.2457,66900.0
2011-12-14 14:35:00,86.76,86.79,86.56,86.62,90600.0,61.2527,61.2739,61.1115,61.1539,90600.0
2011-12-14 14:40:00,86.63,86.8,86.62,86.73,85700.0,61.161,61.281,61.1539,61.2316,85700.0
2011-12-14 14:45:00,86.73,86.95,86.72,86.85,98900.0,61.2316,61.3869,61.2245,61.3163,98900.0
2011-12-14 14:50:00,86.86,86.86,86.57,86.63,67700.0,61.3233,61.3233,61.1186,61.161,67700.0
2011-12-14 14:55:00,86.62,86.72,86.5,86.66,93000.0,61.1539,61.2245,61.0692,61.1821,93000.0
2011-12-14 15:00:00,86.65,86.79,86.62,86.66,120200.0,61.1751,61.2739,61.1539,61.1821,120200.0
2011-12-14 15:05:00,86.67,86.7,86.45,86.48,118000.0,61.1892,61.2104,61.0339,61.0551,118000.0
2011-12-14 15:10:00,86.49,87.05,86.49,86.91,150900.0,61.0621,61.4575,61.0621,61.3586,150900.0
2011-12-14 15:15:00,86.93,87.0,86.75,86.97,103500.0,61.3728,61.4222,61.2457,61.401,103500.0
2011-12-14 15:20:00,86.96,86.96,86.68,86.87,107600.0,61.3939,61.3939,61.1963,61.3304,107600.0
2011-12-14 15:25:00,86.88,87.0,86.76,87.0,132300.0,61.3375,61.4222,61.2527,61.4222,132300.0
2011-12-14 15:30:00,86.99,87.19,86.86,86.9,184000.0,61.4151,61.5563,61.3233,61.3516,184000.0
2011-12-14 15:35:00,86.88,86.99,86.75,86.87,143400.0,61.3375,61.4151,61.2457,61.3304,143400.0
2011-12-14 15:40:00,86.88,86.97,86.76,86.87,182000.0,61.3375,61.401,61.2527,61.3304,182000.0
2011-12-14 15:45:00,86.85,87.35,86.81,87.32,270500.0,61.3163,61.6693,61.288,61.6481,270500.0
2011-12-14 15:50:00,87.31,87.35,87.17,87.19,329000.0,61.641,61.6693,61.5422,61.5563,329000.0
2011-12-14 15:55:00,87.19,87.2,86.94,86.98,340000.0,61.5563,61.5634,61.3798,61.4081,340000.0
2011-12-15 09:30:00,88.8,88.88,88.5,88.58,289600.0,62.693,62.7495,62.4812,62.5377,289600.0
2011-12-15 09:35:00,88.58,88.74,88.14,88.15,193500.0,62.5377,62.6506,62.227,62.2341,193500.0
2011-12-15 09:40:00,88.15,88.2,87.93,87.97,158400.0,62.2341,62.2694,62.0788,62.107,158400.0
2011-12-15 09:45:00,87.96,87.99,87.62,87.71,179900.0,62.1,62.1211,61.8599,61.9235,179900.0
2011-12-15 09:50:00,87.74,88.0,87.7,87.73,61300.0,61.9446,62.1282,61.9164,61.9376,61300.0
2011-12-15 09:55:00,87.75,88.0,87.66,87.78,162800.0,61.9517,62.1282,61.8882,61.9729,162800.0
2011-12-15 10:00:00,87.76,88.02,87.5,87.56,173700.0,61.9588,62.1423,61.7752,61.8176,173700.0
2011-12-15 10:05:00,87.55,87.56,87.18,87.37,152500.0,61.8105,61.8176,61.5493,61.6834,152500.0
2011-12-15 10:10:00,87.35,87.43,87.09,87.39,101200.0,61.6693,61.7258,61.4857,61.6975,101200.0
2011-12-15 10:15:00,87.4,87.53,87.26,87.47,79200.0,61.7046,61.7964,61.6057,61.754,79200.0
2011-12-15 10:20:00,87.48,87.73,87.45,87.73,167600.0,61.7611,61.9376,61.7399,61.9376,167600.0
2011-12-15 10:25:00,87.72,87.73,87.54,87.67,94600.0,61.9305,61.9376,61.8034,61.8952,94600.0
2011-12-15 10:30:00,87.68,87.8,87.6,87.7,111100.0,61.9023,61.987,61.8458,61.9164,111100.0
2011-12-15 10:35:00,87.7,87.91,87.44,87.47,75600.0,61.9164,62.0647,61.7328,61.754,75600.0
2011-12-15 10:40:00,87.49,87.67,87.4,87.49,146800.0,61.7681,61.8952,61.7046,61.7681,146800.0
2011-12-15 10:45:00,87.49,87.59,87.31,87.56,89300.0,61.7681,61.8387,61.641,61.8176,89300.0
2011-12-15 10:50:00,87.56,87.81,87.46,87.81,66400.0,61.8176,61.9941,61.747,61.9941,66400.0
2011-12-15 10:55:00,87.82,87.86,87.63,87.8,97200.0,62.0011,62.0294,61.867,61.987,97200.0
2011-12-15 11:00:00,87.8,88.11,87.77,88.05,104600.0,61.987,62.2059,61.9658,62.1635,104600.0
2011-12-15 11:05:00,88.05,88.1,87.68,87.69,74300.0,62.1635,62.1988,61.9023,61.9093,74300.0
2011-12-15 11:10:00,87.7,87.94,87.67,87.87,67600.0,61.9164,62.0858,61.8952,62.0364,67600.0
2011-12-15 11:15:00,87.86,88.03,87.81,87.86,76900.0,62.0294,62.1494,61.9941,62.0294,76900.0
2011-12-15 11:20:00,87.87,88.05,87.81,88.03,36800.0,62.0364,62.1635,61.9941,62.1494,36800.0
2011-12-15 11:25:00,88.04,88.32,87.97,88.22,83700.0,62.1564,62.3541,62.107,62.2835,83700.0
2011-12-15 11:30:00,88.22,88.28,88.12,88.13,51300.0,62.2835,62.3259,62.2129,62.22,51300.0
2011-12-15 11:35:00,88.12,88.22,88.04,88.1,53100.0,62.2129,62.2835,62.1564,62.1988,53100.0
2011-12-15 11:40:00,88.1,88.13,87.98,88.05,64100.0,62.1988,62.22,62.1141,62.1635,64100.0
2011-12-15 11:45:00,88.04,88.15,87.93,87.93,57400.0,62.1564,62.2341,62.0788,62.0788,57400.0
2011-12-15 11:50:00,87.95,87.98,87.8,87.9,99000.0,62.0929,62.1141,61.987,62.0576,99000.0
2011-12-15 11:55:00,87.9,87.96,87.8,87.85,74300.0,62.0576,62.1,61.987,62.0223,74300.0
2011-12-15 12:00:00,87.84,88.01,87.84,87.93,45700.0,62.0152,62.1353,62.0152,62.0788,45700.0
2011-12-15 12:05:00,87.94,88.11,87.9,88.04,68700.0,62.0858,62.2059,62.0576,62.1564,68700.0
2011-12-15 12:10:00,88.02,88.08,87.9,88.0,40100.0,62.1423,62.1847,62.0576,62.1282,40100.0
2011-12-15 12:15:00,88.01,88.2,87.98,88.14,59200.0,62.1353,62.2694,62.1141,62.227,59200.0
2011-12-15 12:20:00,88.13,88.5,88.13,88.39,80100.0,62.22,62.4812,62.22,62.4035,80100.0
2011-12-15 12:25:00,88.36,88.45,88.31,88.39,42200.0,62.3824,62.4459,62.3471,62.4035,42200.0
2011-12-15 12:30:00,88.4,88.5,88.35,88.39,44000.0,62.4106,62.4812,62.3753,62.4035,44000.0
2011-12-15 12:35:00,88.37,88.42,88.3,88.39,55700.0,62.3894,62.4247,62.34,62.4035,55700.0
2011-12-15 12:40:00,88.41,88.57,88.3,88.3,158000.0,62.4177,62.5306,62.34,62.34,158000.0
2011-12-15 12:45:00,88.29,88.45,88.13,88.43,108000.0,62.3329,62.4459,62.22,62.4318,108000.0
2011-12-15 12:50:00,88.44,88.52,88.32,88.5,128100.0,62.4388,62.4953,62.3541,62.4812,128100.0
2011-12-15 12:55:00,88.5,88.61,88.37,88.43,94800.0,62.4812,62.5589,62.3894,62.4318,94800.0
2011-12-15 13:00:00,88.43,88.51,88.38,88.45,64600.0,62.4318,62.4883,62.3965,62.4459,64600.0
2011-12-15 13:05:00,88.48,88.63,88.43,88.58,91800.0,62.4671,62.573,62.4318,62.5377,91800.0
2011-12-15 13:10:00,88.6,88.63,88.38,88.43,66100.0,62.5518,62.573,62.3965,62.4318,66100.0
2011-12-15 13:15:00,88.44,88.6,88.44,88.57,46400.0,62.4388,62.5518,62.4388,62.5306,46400.0
2011-12-15 13:20:00,88.57,88.61,88.51,88.6,64800.0,62.5306,62.5589,62.4883,62.5518,64800.0
2011-12-15 13:25:00,88.58,88.62,88.48,88.5,55000.0,62.5377,62.5659,62.4671,62.4812,55000.0
2011-12-15 13:30:00,88.47,88.53,88.12,88.14,90900.0,62.46,62.5024,62.2129,62.227,90900.0
2011-12-15 13:35:00,88.15,88.26,88.11,88.22,100900.0,62.2341,62.3118,62.2059,62.2835,100900.0
2011-12-15 13:40:00,88.21,88.7,88.14,88.64,128200.0,62.2765,62.6224,62.227,62.58,128200.0
2011-12-15 13:45:00,88.65,88.73,88.59,88.7,74400.0,62.5871,62.6436,62.5447,62.6224,74400.0
2011-12-15 13:50:00,88.69,88.73,88.56,88.59,89800.0,62.6153,62.6436,62.5236,62.5447,89800.0
2011-12-15 13:55:00,88.62,88.63,88.35,88.36,59600.0,62.5659,62.573,62.3753,62.3824,59600.0
2011-12-15 14:00:00,88.35,88.5,88.29,88.48,42900.0,62.3753,62.4812,62.3329,62.4671,42900.0
2011-12-15 14:05:00,88.46,88.47,88.3,88.36,41800.0,62.453,62.46,62.34,62.3824,41800.0
2011-12-15 14:10:00,88.39,88.55,88.37,88.51,44400.0,62.4035,62.5165,62.3894,62.4883,44400.0
2011-12-15 14:15:00,88.52,88.55,88.38,88.43,66000.0,62.4953,62.5165,62.3965,62.4318,66000.0
2011-12-15 14:20:00,88.45,88.47,88.35,88.38,38100.0,62.4459,62.46,62.3753,62.3965,38100.0
2011-12-15 14:25:00,88.37,88.39,88.13,88.17,48300.0,62.3894,62.4035,62.22,62.2482,48300.0
2011-12-15 14:30:00,88.16,88.21,87.98,87.98,114500.0,62.2412,62.2765,62.1141,62.1141,114500.0
2011-12-15 14:35:00,87.97,88.09,87.92,88.06,58800.0,62.107,62.1917,62.0717,62.1706,58800.0
2011-12-15 14:40:00,88.06,88.06,87.87,87.95,46900.0,62.1706,62.1706,62.0364,62.0929,46900.0
2011-12-15 14:45:00,87.98,87.98,87.67,87.76,58100.0,62.1141,62.1141,61.8952,61.9588,58100.0
2011-12-15 14:50:00,87.73,87.77,87.62,87.77,65000.0,61.9376,61.9658,61.8599,61.9658,65000.0
2011-12-15 14:55:00,87.78,87.87,87.69,87.69,48100.0,61.9729,62.0364,61.9093,61.9093,48100.0
2011-12-15 15:00:00,87.69,87.88,87.68,87.85,49100.0,61.9093,62.0435,61.9023,62.0223,49100.0
2011-12-15 15:05:00,87.87,88.0,87.81,88.0,76000.0,62.0364,62.1282,61.9941,62.1282,76000.0
2011-12-15 15:10:00,87.99,88.04,87.75,87.8,85000.0,62.1211,62.1564,61.9517,61.987,85000.0
2011-12-15 15:15:00,87.78,88.06,87.76,88.06,63700.0,61.9729,62.1706,61.9588,62.1706,63700.0
2011-12-15 15:20:00,88.05,88.07,87.82,87.82,98000.0,62.1635,62.1776,62.0011,62.0011,98000.0
2011-12-15 15:25:00,87.85,88.02,87.79,87.8,120600.0,62.0223,62.1423,61.9799,61.987,120600.0
2011-12-15 15:30:00,87.8,88.0,87.72,87.86,103100.0,61.987,62.1282,61.9305,62.0294,103100.0
2011-12-15 15:35:00,87.85,87.9,87.71,87.88,104000.0,62.0223,62.0576,61.9235,62.0435,104000.0
2011-12-15 15:40:00,87.88,87.91,87.78,87.78,106900.0,62.0435,62.0647,61.9729,61.9729,106900.0
2011-12-15 15:45:00,87.76,87.81,87.62,87.79,123200.0,61.9588,61.9941,61.8599,61.9799,123200.0
2011-12-15 15:50:00,87.77,87.78,87.6,87.62,106900.0,61.9658,61.9729,61.8458,61.8599,106900.0
2011-12-15 15:55:00,87.61,87.78,87.6,87.77,254300.0,61.8529,61.9729,61.8458,61.9658,254300.0
2011-12-16 09:30:00,88.82,88.87,88.32,88.84,2542000.0,62.7071,62.7424,62.3541,62.7212,2542000.0
2011-12-16 09:35:00,88.87,89.0,88.81,88.96,142400.0,62.7424,62.8342,62.7001,62.806,142400.0
2011-12-16 09:40:00,88.96,89.1,88.53,88.53,173400.0,62.806,62.9048,62.5024,62.5024,173400.0
2011-12-16 09:45:00,88.54,88.69,88.07,88.25,122600.0,62.5094,62.6153,62.1776,62.3047,122600.0
2011-12-16 09:50:00,88.25,88.6,88.23,88.57,95800.0,62.3047,62.5518,62.2906,62.5306,95800.0
2011-12-16 09:55:00,88.59,88.98,88.54,88.91,103000.0,62.5447,62.8201,62.5094,62.7707,103000.0
2011-12-16 10:00:00,88.89,89.38,88.8,89.32,221300.0,62.7565,63.1025,62.693,63.0601,221300.0
2011-12-16 10:05:00,89.32,89.51,89.28,89.36,202200.0,63.0601,63.1943,63.0319,63.0884,202200.0
2011-12-16 10:10:00,89.34,89.39,89.05,89.08,106500.0,63.0742,63.1095,62.8695,62.8907,106500.0
2011-12-16 10:15:00,89.09,89.26,89.07,89.23,94100.0,62.8977,63.0178,62.8836,62.9966,94100.0
2011-12-16 10:20:00,89.22,89.28,88.98,88.99,77900.0,62.9895,63.0319,62.8201,62.8271,77900.0
2011-12-16 10:25:00,89.0,89.19,89.0,89.05,78200.0,62.8342,62.9683,62.8342,62.8695,78200.0
2011-12-16 10:30:00,89.07,89.13,88.91,88.93,64800.0,62.8836,62.926,62.7707,62.7848,64800.0
2011-12-16 10:35:00,88.93,89.01,88.87,88.94,75700.0,62.7848,62.8413,62.7424,62.7918,75700.0
2011-12-16 10:40:00,88.95,89.1,88.91,89.06,54400.0,62.7989,62.9048,62.7707,62.8766,54400.0
2011-12-16 10:45:00,89.07,89.13,88.92,89.02,49700.0,62.8836,62.926,62.7777,62.8483,49700.0
2011-12-16 10:50:00,89.0,89.08,88.97,89.05,67600.0,62.8342,62.8907,62.813,62.8695,67600.0
2011-12-16 10:55:00,89.05,89.13,88.79,88.97,97800.0,62.8695,62.926,62.6859,62.813,97800.0
2011-12-16 11:00:00,88.97,89.11,88.82,88.84,65300.0,62.813,62.9119,62.7071,62.7212,65300.0
2011-12-16 11:05:00,88.84,88.84,88.56,88.56,119300.0,62.7212,62.7212,62.5236,62.5236,119300.0
2011-12-16 11:10:00,88.57,88.66,88.51,88.66,56800.0,62.5306,62.5942,62.4883,62.5942,56800.0
2011-12-16 11:15:00,88.65,88.73,88.62,88.67,34800.0,62.5871,62.6436,62.5659,62.6012,34800.0
2011-12-16 11:20:00,88.67,88.68,88.56,88.63,42200.0,62.6012,62.6083,62.5236,62.573,42200.0
2011-12-16 11:25:00,88.61,88.62,88.4,88.43,35300.0,62.5589,62.5659,62.4106,62.4318,35300.0
2011-12-16 11:30:00,88.42,88.5,88.12,88.12,69800.0,62.4247,62.4812,62.2129,62.2129,69800.0
2011-12-16 11:35:00,88.13,88.23,88.06,88.11,118600.0,62.22,62.2906,62.1706,62.2059,118600.0
2011-12-16 11:40:00,88.12,88.13,88.0,88.01,68700.0,62.2129,62.22,62.1282,62.1353,68700.0
2011-12-16 11:45:00,88.01,88.13,87.92,87.93,70900.0,62.1353,62.22,62.0717,62.0788,70900.0
2011-12-16 11:50:00,87.93,88.03,87.88,87.91,40800.0,62.0788,62.1494,62.0435,62.0647,40800.0
2011-12-16 11:55:00,87.89,87.93,87.43,87.5,120400.0,62.0505,62.0788,61.7258,61.7752,120400.0
2011-12-16 12:00:00,87.49,87.55,87.2,87.54,108400.0,61.7681,61.8105,61.5634,61.8034,108400.0
2011-12-16 12:05:00,87.54,87.59,87.44,87.56,86600.0,61.8034,61.8387,61.7328,61.8176,86600.0
2011-12-16 12:10:00,87.56,87.57,87.44,87.44,53700.0,61.8176,61.8246,61.7328,61.7328,53700.0
2011-12-16 12:15:00,87.43,87.64,87.4,87.61,79900.0,61.7258,61.874,61.7046,61.8529,79900.0
2011-12-16 12:20:00,87.62,87.65,87.52,87.61,66900.0,61.8599,61.8811,61.7893,61.8529,66900.0
2011-12-16 12:25:00,87.64,87.64,87.53,87.62,64000.0,61.874,61.874,61.7964,61.8599,64000.0
2011-12-16 12:30:00,87.62,87.7,87.43,87.61,159700.0,61.8599,61.9164,61.7258,61.8529,159700.0
2011-12-16 12:35:00,87.6,87.76,87.49,87.66,132600.0,61.8458,61.9588,61.7681,61.8882,132600.0
2011-12-16 12:40:00,87.67,87.75,87.56,87.59,44700.0,61.8952,61.9517,61.8176,61.8387,44700.0
2011-12-16 12:45:00,87.58,87.86,87.51,87.86,110000.0,61.8317,62.0294,61.7823,62.0294,110000.0
2011-12-16 12:50:00,87.87,87.87,87.56,87.83,45700.0,62.0364,62.0364,61.8176,62.0082,45700.0
2011-12-16 12:55:00,87.82,87.97,87.69,87.79,87000.0,62.0011,62.107,61.9093,61.9799,87000.0
2011-12-16 13:00:00,87.76,88.0,87.72,87.84,101200.0,61.9588,62.1282,61.9305,62.0152,101200.0
2011-12-16 13:05:00,87.87,87.92,87.74,87.77,34700.0,62.0364,62.0717,61.9446,61.9658,34700.0
2011-12-16 13:10:00,87.77,87.9,87.77,87.86,36200.0,61.9658,62.0576,61.9658,62.0294,36200.0
2011-12-16 13:15:00,87.85,87.92,87.78,87.92,24700.0,62.0223,62.0717,61.9729,62.0717,24700.0
2011-12-16 13:20:00,87.91,88.03,87.88,87.97,71000.0,62.0647,62.1494,62.0435,62.107,71000.0
2011-12-16 13:25:00,87.95,87.95,87.8,87.87,33900.0,62.0929,62.0929,61.987,62.0364,33900.0
2011-12-16 13:30:00,87.85,87.98,87.85,87.88,49100.0,62.0223,62.1141,62.0223,62.0435,49100.0
2011-12-16 13:35:00,87.87,88.0,87.85,87.93,27200.0,62.0364,62.1282,62.0223,62.0788,27200.0
2011-12-16 13:40:00,87.93,87.93,87.78,87.83,40300.0,62.0788,62.0788,61.9729,62.0082,40300.0
2011-12-16 13:45:00,87.82,88.13,87.81,88.11,48300.0,62.0011,62.22,61.9941,62.2059,48300.0
2011-12-16 13:50:00,88.12,88.2,88.04,88.04,33800.0,62.2129,62.2694,62.1564,62.1564,33800.0
2011-12-16 13:55:00,88.05,88.11,87.75,87.8,50300.0,62.1635,62.2059,61.9517,61.987,50300.0
2011-12-16 14:00:00,87.81,87.87,87.65,87.67,43000.0,61.9941,62.0364,61.8811,61.8952,43000.0
2011-12-16 14:05:00,87.67,87.84,87.65,87.72,45200.0,61.8952,62.0152,61.8811,61.9305,45200.0
2011-12-16 14:10:00,87.72,87.78,87.62,87.78,28200.0,61.9305,61.9729,61.8599,61.9729,28200.0
2011-12-16 14:15:00,87.8,87.81,87.61,87.67,47700.0,61.987,61.9941,61.8529,61.8952,47700.0
2011-12-16 14:20:00,87.67,87.67,87.49,87.53,53800.0,61.8952,61.8952,61.7681,61.7964,53800.0
2011-12-16 14:25:00,87.55,87.58,87.42,87.44,32100.0,61.8105,61.8317,61.7187,61.7328,32100.0
2011-12-16 14:30:00,87.44,87.7,87.38,87.6,68400.0,61.7328,61.9164,61.6905,61.8458,68400.0
2011-12-16 14:35:00,87.6,87.65,87.44,87.48,50400.0,61.8458,61.8811,61.7328,61.7611,50400.0
2011-12-16 14:40:00,87.48,87.49,87.38,87.46,47600.0,61.7611,61.7681,61.6905,61.747,47600.0
2011-12-16 14:45:00,87.46,87.75,87.41,87.66,128700.0,61.747,61.9517,61.7116,61.8882,128700.0
2011-12-16 14:50:00,87.65,87.72,87.61,87.62,42300.0,61.8811,61.9305,61.8529,61.8599,42300.0
2011-12-16 14:55:00,87.63,87.66,87.57,87.59,31700.0,61.867,61.8882,61.8246,61.8387,31700.0
2011-12-16 15:00:00,87.59,87.6,87.53,87.6,39800.0,61.8387,61.8458,61.7964,61.8458,39800.0
2011-12-16 15:05:00,87.59,87.61,87.52,87.55,36600.0,61.8387,61.8529,61.7893,61.8105,36600.0
2011-12-16 15:10:00,87.53,87.7,87.53,87.7,50600.0,61.7964,61.9164,61.7964,61.9164,50600.0
2011-12-16 15:15:00,87.69,87.81,87.59,87.62,51700.0,61.9093,61.9941,61.8387,61.8599,51700.0
2011-12-16 15:20:00,87.62,87.71,87.38,87.38,104200.0,61.8599,61.9235,61.6905,61.6905,104200.0
2011-12-16 15:25:00,87.39,87.5,87.37,87.39,51100.0,61.6975,61.7752,61.6834,61.6975,51100.0
2011-12-16 15:30:00,87.39,87.55,87.32,87.42,101400.0,61.6975,61.8105,61.6481,61.7187,101400.0
2011-12-16 15:35:00,87.42,87.46,87.33,87.34,90300.0,61.7187,61.747,61.6552,61.6622,90300.0
2011-12-16 15:40:00,87.35,87.52,87.31,87.4,125400.0,61.6693,61.7893,61.641,61.7046,125400.0
2011-12-16 15:45:00,87.41,87.58,87.4,87.58,174400.0,61.7116,61.8317,61.7046,61.8317,174400.0
2011-12-16 15:50:00,87.58,87.64,87.46,87.59,185600.0,61.8317,61.874,61.747,61.8387,185600.0
2011-12-16 15:55:00,87.59,87.67,87.3,87.35,591800.0,61.8387,61.8952,61.634,61.6693,591800.0
2011-12-19 09:30:00,87.89,88.48,87.85,88.44,208400.0,62.0505,62.4671,62.0223,62.4388,208400.0
2011-12-19 09:35:00,88.45,88.7,88.33,88.7,195500.0,62.4459,62.6224,62.3612,62.6224,195500.0
2011-12-19 09:40:00,88.74,88.99,88.58,88.96,208000.0,62.6506,62.8271,62.5377,62.806,208000.0
2011-12-19 09:45:00,88.99,89.4,88.98,89.4,367600.0,62.8271,63.1166,62.8201,63.1166,367600.0
2011-12-19 09:50:00,89.39,89.43,89.01,89.21,201100.0,63.1095,63.1378,62.8413,62.9825,201100.0
2011-12-19 09:55:00,89.21,89.5,89.19,89.5,142000.0,62.9825,63.1872,62.9683,63.1872,142000.0
2011-12-19 10:00:00,89.43,89.57,89.12,89.29,187200.0,63.1378,63.2366,62.9189,63.0389,187200.0
2011-12-19 10:05:00,89.25,89.4,89.21,89.23,84500.0,63.0107,63.1166,62.9825,62.9966,84500.0
2011-12-19 10:10:00,89.22,89.49,89.17,89.45,98900.0,62.9895,63.1801,62.9542,63.1519,98900.0
2011-12-19 10:15:00,89.45,89.63,89.19,89.24,105000.0,63.1519,63.279,62.9683,63.0036,105000.0
2011-12-19 10:20:00,89.27,89.34,89.17,89.21,61200.0,63.0248,63.0742,62.9542,62.9825,61200.0
2011-12-19 10:25:00,89.22,89.47,89.21,89.36,65600.0,62.9895,63.166,62.9825,63.0884,65600.0
2011-12-19 10:30:00,89.36,89.6,89.21,89.57,124400.0,63.0884,63.2578,62.9825,63.2366,124400.0
2011-12-19 10:35:00,89.56,89.72,89.54,89.54,85900.0,63.2296,63.3425,63.2154,63.2154,85900.0
2011-12-19 10:40:00,89.53,89.58,89.44,89.45,63000.0,63.2084,63.2437,63.1448,63.1519,63000.0
2011-12-19 10:45:00,89.45,89.46,89.19,89.2,101300.0,63.1519,63.159,62.9683,62.9754,101300.0
2011-12-19 10:50:00,89.2,89.23,89.04,89.04,82400.0,62.9754,62.9966,62.8624,62.8624,82400.0
2011-12-19 10:55:00,89.07,89.1,88.83,88.95,112500.0,62.8836,62.9048,62.7142,62.7989,112500.0
2011-12-19 11:00:00,88.95,88.97,88.56,88.59,148700.0,62.7989,62.813,62.5236,62.5447,148700.0
2011-12-19 11:05:00,88.59,88.59,88.23,88.33,135900.0,62.5447,62.5447,62.2906,62.3612,135900.0
2011-12-19 11:10:00,88.35,88.4,88.22,88.33,84100.0,62.3753,62.4106,62.2835,62.3612,84100.0
2011-12-19 11:15:00,88.31,88.48,88.25,88.37,113600.0,62.3471,62.4671,62.3047,62.3894,113600.0
2011-12-19 11:20:00,88.35,88.43,88.19,88.39,113400.0,62.3753,62.4318,62.2623,62.4035,113400.0
2011-12-19 11:25:00,88.39,88.61,88.38,88.58,117200.0,62.4035,62.5589,62.3965,62.5377,117200.0
2011-12-19 11:30:00,88.57,88.62,88.43,88.59,50800.0,62.5306,62.5659,62.4318,62.5447,50800.0
2011-12-19 11:35:00,88.6,88.61,88.33,88.33,52500.0,62.5518,62.5589,62.3612,62.3612,52500.0
2011-12-19 11:40:00,88.33,88.37,87.86,87.92,186100.0,62.3612,62.3894,62.0294,62.0717,186100.0
2011-12-19 11:45:00,87.92,87.98,87.75,87.79,82900.0,62.0717,62.1141,61.9517,61.9799,82900.0
2011-12-19 11:50:00,87.77,87.97,87.77,87.92,34000.0,61.9658,62.107,61.9658,62.0717,34000.0
2011-12-19 11:55:00,87.92,88.0,87.86,87.86,29100.0,62.0717,62.1282,62.0294,62.0294,29100.0
2011-12-19 12:00:00,87.86,88.15,87.79,88.08,71600.0,62.0294,62.2341,61.9799,62.1847,71600.0
2011-12-19 12:05:00,88.06,88.17,87.97,88.17,25200.0,62.1706,62.2482,62.107,62.2482,25200.0
2011-12-19 12:10:00,88.18,88.22,88.13,88.19,35900.0,62.2553,62.2835,62.22,62.2623,35900.0
2011-12-19 12:15:00,88.18,88.2,88.02,88.06,35000.0,62.2553,62.2694,62.1423,62.1706,35000.0
2011-12-19 12:20:00,88.07,88.3,88.05,88.25,47000.0,62.1776,62.34,62.1635,62.3047,47000.0
2011-12-19 12:25:00,88.23,88.31,88.19,88.28,25800.0,62.2906,62.3471,62.2623,62.3259,25800.0
2011-12-19 12:30:00,88.26,88.29,88.16,88.27,34500.0,62.3118,62.3329,62.2412,62.3188,34500.0
2011-12-19 12:35:00,88.23,88.27,88.15,88.2,34700.0,62.2906,62.3188,62.2341,62.2694,34700.0
2011-12-19 12:40:00,88.2,88.26,88.04,88.11,38900.0,62.2694,62.3118,62.1564,62.2059,38900.0
2011-12-19 12:45:00,88.08,88.22,88.06,88.17,22600.0,62.1847,62.2835,62.1706,62.2482,22600.0
2011-12-19 12:50:00,88.18,88.2,88.12,88.15,11800.0,62.2553,62.2694,62.2129,62.2341,11800.0
2011-12-19 12:55:00,88.17,88.3,88.16,88.26,19400.0,62.2482,62.34,62.2412,62.3118,19400.0
2011-12-19 13:00:00,88.28,88.3,88.22,88.25,24900.0,62.3259,62.34,62.2835,62.3047,24900.0
2011-12-19 13:05:00,88.25,88.25,88.18,88.22,26100.0,62.3047,62.3047,62.2553,62.2835,26100.0
2011-12-19 13:10:00,88.21,88.25,88.01,88.08,110800.0,62.2765,62.3047,62.1353,62.1847,110800.0
2011-12-19 13:15:00,88.08,88.08,87.91,87.95,44900.0,62.1847,62.1847,62.0647,62.0929,44900.0
2011-12-19 13:20:00,87.96,88.09,87.94,88.08,29000.0,62.1,62.1917,62.0858,62.1847,29000.0
2011-12-19 13:25:00,88.05,88.1,87.94,88.04,42200.0,62.1635,62.1988,62.0858,62.1564,42200.0
2011-12-19 13:30:00,88.04,88.09,87.96,87.97,32600.0,62.1564,62.1917,62.1,62.107,32600.0
2011-12-19 13:35:00,87.99,88.0,87.88,87.99,40000.0,62.1211,62.1282,62.0435,62.1211,40000.0
2011-12-19 13:40:00,87.98,87.98,87.83,87.93,45300.0,62.1141,62.1141,62.0082,62.0788,45300.0
2011-12-19 13:45:00,87.91,88.02,87.82,87.93,54700.0,62.0647,62.1423,62.0011,62.0788,54700.0
2011-12-19 13:50:00,87.93,88.26,87.92,88.23,77600.0,62.0788,62.3118,62.0717,62.2906,77600.0
2011-12-19 13:55:00,88.23,88.41,88.2,88.35,82300.0,62.2906,62.4177,62.2694,62.3753,82300.0
2011-12-19 14:00:00,88.36,88.45,88.33,88.37,72100.0,62.3824,62.4459,62.3612,62.3894,72100.0
2011-12-19 14:05:00,88.36,88.37,88.23,88.31,44300.0,62.3824,62.3894,62.2906,62.3471,44300.0
2011-12-19 14:10:00,88.31,88.32,88.12,88.12,48900.0,62.3471,62.3541,62.2129,62.2129,48900.0
2011-12-19 14:15:00,88.12,88.15,87.87,87.89,72600.0,62.2129,62.2341,62.0364,62.0505,72600.0
2011-12-19 14:20:00,87.9,87.99,87.8,87.83,57700.0,62.0576,62.1211,61.987,62.0082,57700.0
2011-12-19 14:25:00,87.84,88.0,87.84,87.91,53400.0,62.0152,62.1282,62.0152,62.0647,53400.0
2011-12-19 14:30:00,87.89,87.91,87.78,87.78,52400.0,62.0505,62.0647,61.9729,61.9729,52400.0
2011-12-19 14:35:00,87.77,87.85,87.71,87.81,71800.0,61.9658,62.0223,61.9235,61.9941,71800.0
2011-12-19 14:40:00,87.82,87.9,87.8,87.87,57000.0,62.0011,62.0576,61.987,62.0364,57000.0
2011-12-19 14:45:00,87.86,87.87,87.66,87.66,65400.0,62.0294,62.0364,61.8882,61.8882,65400.0
2011-12-19 14:50:00,87.66,87.72,87.6,87.63,76500.0,61.8882,61.9305,61.8458,61.867,76500.0
2011-12-19 14:55:00,87.64,87.82,87.6,87.75,56300.0,61.874,62.0011,61.8458,61.9517,56300.0
2011-12-19 15:00:00,87.73,87.73,87.28,87.3,128100.0,61.9376,61.9376,61.6199,61.634,128100.0
2011-12-19 15:05:00,87.28,87.39,87.05,87.11,161600.0,61.6199,61.6975,61.4575,61.4998,161600.0
2011-12-19 15:10:00,87.11,87.17,87.01,87.13,230200.0,61.4998,61.5422,61.4292,61.514,230200.0
2011-12-19 15:15:00,87.12,87.45,87.07,87.45,94400.0,61.5069,61.7399,61.4716,61.7399,94400.0
2011-12-19 15:20:00,87.43,87.43,87.22,87.33,69200.0,61.7258,61.7258,61.5775,61.6552,69200.0
2011-12-19 15:25:00,87.3,87.43,87.18,87.2,62400.0,61.634,61.7258,61.5493,61.5634,62400.0
2011-12-19 15:30:00,87.22,87.26,87.07,87.2,146800.0,61.5775,61.6057,61.4716,61.5634,146800.0
2011-12-19 15:35:00,87.2,87.34,87.13,87.18,80600.0,61.5634,61.6622,61.514,61.5493,80600.0
2011-12-19 15:40:00,87.18,87.31,87.0,87.12,136800.0,61.5493,61.641,61.4222,61.5069,136800.0
2011-12-19 15:45:00,87.14,87.26,87.02,87.13,154600.0,61.521,61.6057,61.4363,61.514,154600.0
2011-12-19 15:50:00,87.11,87.16,86.94,87.08,245100.0,61.4998,61.5351,61.3798,61.4787,245100.0
2011-12-19 15:55:00,87.08,87.29,86.95,87.29,289400.0,61.4787,61.6269,61.3869,61.6269,289400.0
2011-12-20 09:30:00,89.19,89.8,89.19,89.55,288100.0,62.9683,63.399,62.9683,63.2225,288100.0
2011-12-20 09:35:00,89.55,89.94,89.42,89.84,162200.0,63.2225,63.4978,63.1307,63.4272,162200.0
2011-12-20 09:40:00,89.85,90.55,89.8,90.41,320800.0,63.4343,63.9285,63.399,63.8297,320800.0
2011-12-20 09:45:00,90.41,90.5,90.25,90.35,172300.0,63.8297,63.8932,63.7167,63.7873,172300.0
2011-12-20 09:50:00,90.35,90.45,90.07,90.23,119900.0,63.7873,63.8579,63.5896,63.7026,119900.0
2011-12-20 09:55:00,90.17,90.36,90.0,90.3,112800.0,63.6602,63.7944,63.5402,63.752,112800.0
2011-12-20 10:00:00,90.31,90.36,90.15,90.24,92400.0,63.7591,63.7944,63.6461,63.7096,92400.0
2011-12-20 10:05:00,90.25,90.3,90.12,90.16,75200.0,63.7167,63.752,63.6249,63.6532,75200.0
2011-12-20 10:10:00,90.18,90.29,90.12,90.22,83200.0,63.6673,63.7449,63.6249,63.6955,83200.0
2011-12-20 10:15:00,90.24,90.3,90.13,90.16,98300.0,63.7096,63.752,63.632,63.6532,98300.0
2011-12-20 10:20:00,90.16,90.23,90.1,90.19,69900.0,63.6532,63.7026,63.6108,63.6743,69900.0
2011-12-20 10:25:00,90.19,90.58,90.19,90.52,201600.0,63.6743,63.9497,63.6743,63.9073,201600.0
2011-12-20 10:30:00,90.53,90.55,90.26,90.36,109900.0,63.9144,63.9285,63.7238,63.7944,109900.0
2011-12-20 10:35:00,90.36,90.45,90.31,90.4,56700.0,63.7944,63.8579,63.7591,63.8226,56700.0
2011-12-20 10:40:00,90.4,90.49,90.3,90.38,56000.0,63.8226,63.8861,63.752,63.8085,56000.0
2011-12-20 10:45:00,90.4,90.47,90.35,90.38,46000.0,63.8226,63.872,63.7873,63.8085,46000.0
2011-12-20 10:50:00,90.37,90.49,90.33,90.33,58700.0,63.8014,63.8861,63.7732,63.7732,58700.0
2011-12-20 10:55:00,90.35,90.48,90.34,90.39,77700.0,63.7873,63.8791,63.7802,63.8155,77700.0
2011-12-20 11:00:00,90.4,90.5,90.39,90.5,87000.0,63.8226,63.8932,63.8155,63.8932,87000.0
2011-12-20 11:05:00,90.5,90.71,90.48,90.57,95100.0,63.8932,64.0415,63.8791,63.9426,95100.0
2011-12-20 11:10:00,90.58,90.73,90.57,90.67,57800.0,63.9497,64.0556,63.9426,64.0132,57800.0
2011-12-20 11:15:00,90.67,90.82,90.67,90.73,71400.0,64.0132,64.1191,64.0132,64.0556,71400.0
2011-12-20 11:20:00,90.77,90.8,90.68,90.76,74800.0,64.0838,64.105,64.0203,64.0768,74800.0
2011-12-20 11:25:00,90.76,90.8,90.62,90.73,53300.0,64.0768,64.105,63.9779,64.0556,53300.0
2011-12-20 11:30:00,90.75,90.81,90.67,90.77,62700.0,64.0697,64.1121,64.0132,64.0838,62700.0
2011-12-20 11:35:00,90.77,90.79,90.65,90.74,46400.0,64.0838,64.0979,63.9991,64.0626,46400.0
2011-12-20 11:40:00,90.73,90.73,90.57,90.65,48300.0,64.0556,64.0556,63.9426,63.9991,48300.0
2011-12-20 11:45:00,90.66,90.82,90.62,90.81,54600.0,64.0062,64.1191,63.9779,64.1121,54600.0
2011-12-20 11:50:00,90.82,90.96,90.66,90.81,71800.0,64.1191,64.218,64.0062,64.1121,71800.0
2011-12-20 11:55:00,90.81,90.82,90.68,90.73,24300.0,64.1121,64.1191,64.0203,64.0556,24300.0
2011-12-20 12:00:00,90.72,90.73,90.44,90.52,59200.0,64.0485,64.0556,63.8508,63.9073,59200.0
2011-12-20 12:05:00,90.53,90.6,90.49,90.55,29800.0,63.9144,63.9638,63.8861,63.9285,29800.0
2011-12-20 12:10:00,90.53,90.69,90.52,90.6,35500.0,63.9144,64.0273,63.9073,63.9638,35500.0
2011-12-20 12:15:00,90.6,90.74,90.6,90.66,47600.0,63.9638,64.0626,63.9638,64.0062,47600.0
2011-12-20 12:20:00,90.66,90.84,90.66,90.77,40500.0,64.0062,64.1332,64.0062,64.0838,40500.0
2011-12-20 12:25:00,90.76,90.77,90.64,90.72,42000.0,64.0768,64.0838,63.992,64.0485,42000.0
2011-12-20 12:30:00,90.73,90.73,90.63,90.67,28800.0,64.0556,64.0556,63.985,64.0132,28800.0
2011-12-20 12:35:00,90.66,90.67,90.62,90.65,29500.0,64.0062,64.0132,63.9779,63.9991,29500.0
2011-12-20 12:40:00,90.65,90.71,90.61,90.67,33500.0,63.9991,64.0415,63.9709,64.0132,33500.0
2011-12-20 12:45:00,90.65,90.75,90.62,90.73,27000.0,63.9991,64.0697,63.9779,64.0556,27000.0
2011-12-20 12:50:00,90.71,90.98,90.71,90.8,89100.0,64.0415,64.2321,64.0415,64.105,89100.0
2011-12-20 12:55:00,90.79,90.79,90.52,90.64,71900.0,64.0979,64.0979,63.9073,63.992,71900.0
2011-12-20 13:00:00,90.65,90.9,90.64,90.8,81500.0,63.9991,64.1756,63.992,64.105,81500.0
2011-12-20 13:05:00,90.79,90.96,90.73,90.92,44400.0,64.0979,64.218,64.0556,64.1897,44400.0
2011-12-20 13:10:00,90.93,91.0,90.78,90.83,60900.0,64.1968,64.2462,64.0909,64.1262,60900.0
2011-12-20 13:15:00,90.85,90.87,90.76,90.79,25400.0,64.1403,64.1544,64.0768,64.0979,25400.0
2011-12-20 13:20:00,90.79,90.88,90.76,90.86,27500.0,64.0979,64.1615,64.0768,64.1474,27500.0
2011-12-20 13:25:00,90.87,90.96,90.81,90.82,34000.0,64.1544,64.218,64.1121,64.1191,34000.0
2011-12-20 13:30:00,90.83,90.88,90.76,90.82,26000.0,64.1262,64.1615,64.0768,64.1191,26000.0
2011-12-20 13:35:00,90.82,90.87,90.77,90.79,24800.0,64.1191,64.1544,64.0838,64.0979,24800.0
2011-12-20 13:40:00,90.78,90.82,90.73,90.74,53900.0,64.0909,64.1191,64.0556,64.0626,53900.0
2011-12-20 13:45:00,90.74,90.79,90.7,90.77,53500.0,64.0626,64.0979,64.0344,64.0838,53500.0
2011-12-20 13:50:00,90.77,90.81,90.72,90.78,29100.0,64.0838,64.1121,64.0485,64.0909,29100.0
2011-12-20 13:55:00,90.77,90.86,90.76,90.81,34600.0,64.0838,64.1474,64.0768,64.1121,34600.0
2011-12-20 14:00:00,90.81,90.83,90.58,90.65,49100.0,64.1121,64.1262,63.9497,63.9991,49100.0
2011-12-20 14:05:00,90.62,90.7,90.57,90.7,50700.0,63.9779,64.0344,63.9426,64.0344,50700.0
2011-12-20 14:10:00,90.71,90.74,90.64,90.66,35900.0,64.0415,64.0626,63.992,64.0062,35900.0
2011-12-20 14:15:00,90.64,90.75,90.6,90.73,28400.0,63.992,64.0697,63.9638,64.0556,28400.0
2011-12-20 14:20:00,90.73,90.84,90.69,90.8,91400.0,64.0556,64.1332,64.0273,64.105,91400.0
2011-12-20 14:25:00,90.81,90.98,90.81,90.94,61100.0,64.1121,64.2321,64.1121,64.2038,61100.0
2011-12-20 14:30:00,90.95,91.05,90.93,91.03,92900.0,64.2109,64.2815,64.1968,64.2674,92900.0
2011-12-20 14:35:00,91.01,91.07,90.98,91.03,46000.0,64.2533,64.2956,64.2321,64.2674,46000.0
2011-12-20 14:40:00,91.02,91.09,90.99,91.06,135800.0,64.2603,64.3097,64.2391,64.2886,135800.0
2011-12-20 14:45:00,91.06,91.08,90.83,90.98,114400.0,64.2886,64.3027,64.1262,64.2321,114400.0
2011-12-20 14:50:00,90.99,91.1,90.99,91.09,69600.0,64.2391,64.3168,64.2391,64.3097,69600.0
2011-12-20 14:55:00,91.09,91.18,91.08,91.13,76500.0,64.3097,64.3733,64.3027,64.338,76500.0
2011-12-20 15:00:00,91.13,91.2,91.1,91.18,67200.0,64.338,64.3874,64.3168,64.3733,67200.0
2011-12-20 15:05:00,91.17,91.34,91.1,91.3,104000.0,64.3662,64.4862,64.3168,64.458,104000.0
2011-12-20 15:10:00,91.3,91.34,91.25,91.28,98000.0,64.458,64.4862,64.4227,64.4439,98000.0
2011-12-20 15:15:00,91.28,91.45,91.26,91.35,127500.0,64.4439,64.5639,64.4298,64.4933,127500.0
2011-12-20 15:20:00,91.35,91.4,91.26,91.4,130700.0,64.4933,64.5286,64.4298,64.5286,130700.0
2011-12-20 15:25:00,91.38,91.57,91.36,91.54,225500.0,64.5145,64.6486,64.5004,64.6274,225500.0
2011-12-20 15:30:00,91.53,91.57,91.38,91.44,188800.0,64.6204,64.6486,64.5145,64.5568,188800.0
2011-12-20 15:35:00,91.45,91.69,91.35,91.66,161500.0,64.5639,64.7333,64.4933,64.7122,161500.0
2011-12-20 15:40:00,91.65,91.83,91.59,91.73,261600.0,64.7051,64.8322,64.6627,64.7616,261600.0
2011-12-20 15:45:00,91.74,91.9,91.73,91.78,319100.0,64.7686,64.8816,64.7616,64.7969,319100.0
2011-12-20 15:50:00,91.78,91.79,91.65,91.69,222900.0,64.7969,64.8039,64.7051,64.7333,222900.0
2011-12-20 15:55:00,91.7,91.78,91.65,91.73,360500.0,64.7404,64.7969,64.7051,64.7616,360500.0
2011-12-21 09:30:00,91.78,92.01,91.04,91.12,244500.0,64.7969,64.9593,64.2744,64.3309,244500.0
2011-12-21 09:35:00,91.14,91.16,90.62,90.91,159800.0,64.345,64.3592,63.9779,64.1827,159800.0
2011-12-21 09:40:00,90.9,90.91,90.07,90.16,204800.0,64.1756,64.1827,63.5896,63.6532,204800.0
2011-12-21 09:45:00,90.21,90.58,90.17,90.44,111400.0,63.6885,63.9497,63.6602,63.8508,111400.0
2011-12-21 09:50:00,90.43,90.63,90.37,90.53,114700.0,63.8438,63.985,63.8014,63.9144,114700.0
2011-12-21 09:55:00,90.54,90.59,90.34,90.54,76800.0,63.9214,63.9567,63.7802,63.9214,76800.0
2011-12-21 10:00:00,90.53,90.57,90.06,90.53,172200.0,63.9144,63.9426,63.5826,63.9144,172200.0
2011-12-21 10:05:00,90.51,90.63,90.4,90.43,82600.0,63.9003,63.985,63.8226,63.8438,82600.0
2011-12-21 10:10:00,90.44,90.9,90.41,90.89,89600.0,63.8508,64.1756,63.8297,64.1685,89600.0
2011-12-21 10:15:00,90.89,90.95,90.76,90.89,99700.0,64.1685,64.2109,64.0768,64.1685,99700.0
2011-12-21 10:20:00,90.88,91.2,90.88,91.07,136400.0,64.1615,64.3874,64.1615,64.2956,136400.0
2011-12-21 10:25:00,91.07,91.11,90.88,90.93,84000.0,64.2956,64.3239,64.1615,64.1968,84000.0
2011-12-21 10:30:00,90.91,91.16,90.9,90.94,94400.0,64.1827,64.3592,64.1756,64.2038,94400.0
2011-12-21 10:35:00,90.94,90.95,90.65,90.72,97500.0,64.2038,64.2109,63.9991,64.0485,97500.0
2011-12-21 10:40:00,90.73,90.79,90.36,90.47,91400.0,64.0556,64.0979,63.7944,63.872,91400.0
2011-12-21 10:45:00,90.47,90.67,90.45,90.6,58400.0,63.872,64.0132,63.8579,63.9638,58400.0
2011-12-21 10:50:00,90.59,90.59,90.22,90.36,83200.0,63.9567,63.9567,63.6955,63.7944,83200.0
2011-12-21 10:55:00,90.36,90.36,90.07,90.2,99500.0,63.7944,63.7944,63.5896,63.6814,99500.0
2011-12-21 11:00:00,90.23,90.25,90.06,90.07,87300.0,63.7026,63.7167,63.5826,63.5896,87300.0
2011-12-21 11:05:00,90.06,90.32,90.03,90.21,146900.0,63.5826,63.7661,63.5614,63.6885,146900.0
2011-12-21 11:10:00,90.23,90.3,90.11,90.18,66200.0,63.7026,63.752,63.6179,63.6673,66200.0
2011-12-21 11:15:00,90.19,90.24,90.03,90.21,65500.0,63.6743,63.7096,63.5614,63.6885,65500.0
2011-12-21 11:20:00,90.21,90.3,90.16,90.24,49900.0,63.6885,63.752,63.6532,63.7096,49900.0
2011-12-21 11:25:00,90.23,90.29,90.06,90.24,66000.0,63.7026,63.7449,63.5826,63.7096,66000.0
2011-12-21 11:30:00,90.23,90.42,90.16,90.35,44300.0,63.7026,63.8367,63.6532,63.7873,44300.0
2011-12-21 11:35:00,90.37,90.41,90.25,90.25,46700.0,63.8014,63.8297,63.7167,63.7167,46700.0
2011-12-21 11:40:00,90.26,90.27,90.05,90.17,117400.0,63.7238,63.7308,63.5755,63.6602,117400.0
2011-12-21 11:45:00,90.19,90.4,90.19,90.4,53000.0,63.6743,63.8226,63.6743,63.8226,53000.0
2011-12-21 11:50:00,90.39,90.39,90.29,90.3,42200.0,63.8155,63.8155,63.7449,63.752,42200.0
2011-12-21 11:55:00,90.3,90.41,90.18,90.4,87000.0,63.752,63.8297,63.6673,63.8226,87000.0
2011-12-21 12:00:00,90.4,90.46,90.29,90.4,73500.0,63.8226,63.865,63.7449,63.8226,73500.0
2011-12-21 12:05:00,90.4,90.43,90.07,90.2,80300.0,63.8226,63.8438,63.5896,63.6814,80300.0
2011-12-21 12:10:00,90.21,90.23,90.07,90.07,51000.0,63.6885,63.7026,63.5896,63.5896,51000.0
2011-12-21 12:15:00,90.06,90.27,90.05,90.17,52800.0,63.5826,63.7308,63.5755,63.6602,52800.0
2011-12-21 12:20:00,90.18,90.21,90.03,90.03,50500.0,63.6673,63.6885,63.5614,63.5614,50500.0
2011-12-21 12:25:00,90.04,90.14,89.9,90.02,94200.0,63.5684,63.639,63.4696,63.5543,94200.0
2011-12-21 12:30:00,90.03,90.1,89.96,90.05,49100.0,63.5614,63.6108,63.512,63.5755,49100.0
2011-12-21 12:35:00,90.06,90.27,89.97,90.27,87000.0,63.5826,63.7308,63.519,63.7308,87000.0
2011-12-21 12:40:00,90.25,90.33,90.21,90.26,48400.0,63.7167,63.7732,63.6885,63.7238,48400.0
2011-12-21 12:45:00,90.26,90.54,90.23,90.49,45900.0,63.7238,63.9214,63.7026,63.8861,45900.0
2011-12-21 12:50:00,90.5,90.54,90.35,90.38,40800.0,63.8932,63.9214,63.7873,63.8085,40800.0
2011-12-21 12:55:00,90.41,90.72,90.37,90.63,74900.0,63.8297,64.0485,63.8014,63.985,74900.0
2011-12-21 13:00:00,90.65,90.86,90.59,90.74,80700.0,63.9991,64.1474,63.9567,64.0626,80700.0
2011-12-21 13:05:00,90.72,90.81,90.56,90.61,52500.0,64.0485,64.1121,63.9356,63.9709,52500.0
2011-12-21 13:10:00,90.61,90.63,90.52,90.55,39300.0,63.9709,63.985,63.9073,63.9285,39300.0
2011-12-21 13:15:00,90.58,90.6,90.39,90.45,33000.0,63.9497,63.9638,63.8155,63.8579,33000.0
2011-12-21 13:20:00,90.44,90.58,90.42,90.51,31300.0,63.8508,63.9497,63.8367,63.9003,31300.0
2011-12-21 13:25:00,90.52,90.6,90.41,90.47,43000.0,63.9073,63.9638,63.8297,63.872,43000.0
2011-12-21 13:30:00,90.48,90.51,90.35,90.37,19500.0,63.8791,63.9003,63.7873,63.8014,19500.0
2011-12-21 13:35:00,90.38,90.62,90.38,90.58,49300.0,63.8085,63.9779,63.8085,63.9497,49300.0
2011-12-21 13:40:00,90.59,90.59,90.25,90.32,61300.0,63.9567,63.9567,63.7167,63.7661,61300.0
2011-12-21 13:45:00,90.32,90.51,90.3,90.47,49900.0,63.7661,63.9003,63.752,63.872,49900.0
2011-12-21 13:50:00,90.45,90.93,90.43,90.81,66500.0,63.8579,64.1968,63.8438,64.1121,66500.0
2011-12-21 13:55:00,90.79,90.89,90.76,90.85,58200.0,64.0979,64.1685,64.0768,64.1403,58200.0
2011-12-21 14:00:00,90.86,91.01,90.73,90.98,64300.0,64.1474,64.2533,64.0556,64.2321,64300.0
2011-12-21 14:05:00,90.99,90.99,90.83,90.85,63500.0,64.2391,64.2391,64.1262,64.1403,63500.0
2011-12-21 14:10:00,90.84,90.89,90.73,90.78,49900.0,64.1332,64.1685,64.0556,64.0909,49900.0
2011-12-21 14:15:00,90.78,90.87,90.73,90.79,39200.0,64.0909,64.1544,64.0556,64.0979,39200.0
2011-12-21 14:20:00,90.8,90.88,90.76,90.85,27400.0,64.105,64.1615,64.0768,64.1403,27400.0
2011-12-21 14:25:00,90.83,90.93,90.79,90.79,25900.0,64.1262,64.1968,64.0979,64.0979,25900.0
2011-12-21 14:30:00,90.82,90.93,90.73,90.75,75900.0,64.1191,64.1968,64.0556,64.0697,75900.0
2011-12-21 14:35:00,90.78,91.09,90.78,90.96,67600.0,64.0909,64.3097,64.0909,64.218,67600.0
2011-12-21 14:40:00,90.97,91.16,90.97,90.98,60600.0,64.225,64.3592,64.225,64.2321,60600.0
2011-12-21 14:45:00,90.99,91.25,90.97,91.17,98500.0,64.2391,64.4227,64.225,64.3662,98500.0
2011-12-21 14:50:00,91.17,91.27,91.15,91.15,50300.0,64.3662,64.4368,64.3521,64.3521,50300.0
2011-12-21 14:55:00,91.16,91.25,91.11,91.14,63800.0,64.3592,64.4227,64.3239,64.345,63800.0
2011-12-21 15:00:00,91.14,91.21,91.01,91.17,72100.0,64.345,64.3945,64.2533,64.3662,72100.0
2011-12-21 15:05:00,91.17,91.25,91.09,91.25,48100.0,64.3662,64.4227,64.3097,64.4227,48100.0
2011-12-21 15:10:00,91.25,91.41,91.2,91.37,51900.0,64.4227,64.5357,64.3874,64.5074,51900.0
2011-12-21 15:15:00,91.38,91.49,91.3,91.44,78600.0,64.5145,64.5921,64.458,64.5568,78600.0
2011-12-21 15:20:00,91.42,91.48,91.31,91.34,105500.0,64.5427,64.5851,64.4651,64.4862,105500.0
2011-12-21 15:25:00,91.35,91.47,91.33,91.4,61400.0,64.4933,64.578,64.4792,64.5286,61400.0
2011-12-21 15:30:00,91.42,91.79,91.42,91.59,127100.0,64.5427,64.8039,64.5427,64.6627,127100.0
2011-12-21 15:35:00,91.58,91.87,91.58,91.73,99800.0,64.6557,64.8604,64.6557,64.7616,99800.0
2011-12-21 15:40:00,91.73,91.77,91.56,91.65,116500.0,64.7616,64.7898,64.6416,64.7051,116500.0
2011-12-21 15:45:00,91.66,91.72,91.31,91.4,157200.0,64.7122,64.7545,64.4651,64.5286,157200.0
2011-12-21 15:50:00,91.4,91.48,91.18,91.4,114300.0,64.5286,64.5851,64.3733,64.5286,114300.0
2011-12-21 15:55:00,91.42,91.65,91.4,91.65,194800.0,64.5427,64.7051,64.5286,64.7051,194800.0
2011-12-22 09:30:00,92.03,92.03,91.61,91.81,150900.0,64.9734,64.9734,64.6769,64.8181,150900.0
2011-12-22 09:35:00,91.87,92.3,91.83,92.28,144800.0,64.8604,65.164,64.8322,65.1499,144800.0
2011-12-22 09:40:00,92.25,92.5,92.15,92.16,119200.0,65.1287,65.3052,65.0581,65.0652,119200.0
2011-12-22 09:45:00,92.17,92.29,92.14,92.18,84600.0,65.0722,65.1569,65.051,65.0793,84600.0
2011-12-22 09:50:00,92.18,92.24,92.14,92.23,59000.0,65.0793,65.1216,65.051,65.1146,59000.0
2011-12-22 09:55:00,92.23,92.48,92.2,92.29,88300.0,65.1146,65.2911,65.0934,65.1569,88300.0
2011-12-22 10:00:00,92.26,92.35,91.87,91.9,123600.0,65.1358,65.1993,64.8604,64.8816,123600.0
2011-12-22 10:05:00,91.91,92.03,91.82,91.88,108300.0,64.8887,64.9734,64.8251,64.8675,108300.0
2011-12-22 10:10:00,91.88,92.11,91.86,91.91,57900.0,64.8675,65.0299,64.8534,64.8887,57900.0
2011-12-22 10:15:00,91.92,92.12,91.86,91.91,78300.0,64.8957,65.0369,64.8534,64.8887,78300.0
2011-12-22 10:20:00,91.89,91.89,91.68,91.7,64800.0,64.8745,64.8745,64.7263,64.7404,64800.0
2011-12-22 10:25:00,91.69,92.0,91.65,91.92,47600.0,64.7333,64.9522,64.7051,64.8957,47600.0
2011-12-22 10:30:00,91.92,91.95,91.81,91.81,26200.0,64.8957,64.9169,64.8181,64.8181,26200.0
2011-12-22 10:35:00,91.81,91.81,91.51,91.57,72100.0,64.8181,64.8181,64.6063,64.6486,72100.0
2011-12-22 10:40:00,91.55,91.6,91.45,91.5,52000.0,64.6345,64.6698,64.5639,64.5992,52000.0
2011-12-22 10:45:00,91.5,91.53,91.23,91.33,68000.0,64.5992,64.6204,64.4086,64.4792,68000.0
2011-12-22 10:50:00,91.32,91.32,91.07,91.16,89400.0,64.4721,64.4721,64.2956,64.3592,89400.0
2011-12-22 10:55:00,91.15,91.47,91.13,91.31,71200.0,64.3521,64.578,64.338,64.4651,71200.0
2011-12-22 11:00:00,91.3,91.55,91.28,91.35,46900.0,64.458,64.6345,64.4439,64.4933,46900.0
2011-12-22 11:05:00,91.35,91.46,91.21,91.24,55800.0,64.4933,64.571,64.3945,64.4156,55800.0
2011-12-22 11:10:00,91.22,91.34,91.14,91.2,40700.0,64.4015,64.4862,64.345,64.3874,40700.0
2011-12-22 11:15:00,91.21,91.42,91.21,91.29,40000.0,64.3945,64.5427,64.3945,64.4509,40000.0
2011-12-22 11:20:00,91.28,91.33,91.14,91.2,30300.0,64.4439,64.4792,64.345,64.3874,30300.0
2011-12-22 11:25:00,91.2,91.26,91.03,91.13,105400.0,64.3874,64.4298,64.2674,64.338,105400.0
2011-12-22 11:30:00,91.13,91.23,91.03,91.04,35400.0,64.338,64.4086,64.2674,64.2744,35400.0
2011-12-22 11:35:00,91.03,91.19,91.02,91.17,43400.0,64.2674,64.3803,64.2603,64.3662,43400.0
2011-12-22 11:40:00,91.17,91.28,91.12,91.25,39700.0,64.3662,64.4439,64.3309,64.4227,39700.0
2011-12-22 11:45:00,91.23,91.28,91.12,91.22,34000.0,64.4086,64.4439,64.3309,64.4015,34000.0
2011-12-22 11:50:00,91.23,91.27,91.15,91.25,28200.0,64.4086,64.4368,64.3521,64.4227,28200.0
2011-12-22 11:55:00,91.27,91.27,91.15,91.19,34200.0,64.4368,64.4368,64.3521,64.3803,34200.0
2011-12-22 12:00:00,91.19,91.28,91.16,91.27,34800.0,64.3803,64.4439,64.3592,64.4368,34800.0
2011-12-22 12:05:00,91.27,91.28,91.18,91.27,62400.0,64.4368,64.4439,64.3733,64.4368,62400.0
2011-12-22 12:10:00,91.27,91.46,91.26,91.44,38600.0,64.4368,64.571,64.4298,64.5568,38600.0
2011-12-22 12:15:00,91.45,91.66,91.45,91.65,99200.0,64.5639,64.7122,64.5639,64.7051,99200.0
2011-12-22 12:20:00,91.66,91.68,91.54,91.68,58000.0,64.7122,64.7263,64.6274,64.7263,58000.0
2011-12-22 12:25:00,91.69,91.8,91.65,91.8,64100.0,64.7333,64.811,64.7051,64.811,64100.0
2011-12-22 12:30:00,91.79,91.83,91.74,91.79,36800.0,64.8039,64.8322,64.7686,64.8039,36800.0
2011-12-22 12:35:00,91.79,91.79,91.67,91.76,28500.0,64.8039,64.8039,64.7192,64.7828,28500.0
2011-12-22 12:40:00,91.75,91.87,91.75,91.84,28000.0,64.7757,64.8604,64.7757,64.8392,28000.0
2011-12-22 12:45:00,91.81,91.83,91.68,91.72,23800.0,64.8181,64.8322,64.7263,64.7545,23800.0
2011-12-22 12:50:00,91.73,91.86,91.73,91.83,25200.0,64.7616,64.8534,64.7616,64.8322,25200.0
2011-12-22 12:55:00,91.83,91.84,91.76,91.83,19400.0,64.8322,64.8392,64.7828,64.8322,19400.0
2011-12-22 13:00:00,91.83,91.88,91.78,91.86,20100.0,64.8322,64.8675,64.7969,64.8534,20100.0
2011-12-22 13:05:00,91.85,91.85,91.75,91.8,16900.0,64.8463,64.8463,64.7757,64.811,16900.0
2011-12-22 13:10:00,91.79,91.83,91.78,91.79,36100.0,64.8039,64.8322,64.7969,64.8039,36100.0
2011-12-22 13:15:00,91.79,91.94,91.78,91.94,26900.0,64.8039,64.9098,64.7969,64.9098,26900.0
2011-12-22 13:20:00,91.94,91.94,91.84,91.87,27500.0,64.9098,64.9098,64.8392,64.8604,27500.0
2011-12-22 13:25:00,91.86,92.0,91.85,91.99,40400.0,64.8534,64.9522,64.8463,64.9451,40400.0
2011-12-22 13:30:00,92.0,92.04,91.93,92.0,54200.0,64.9522,64.9804,64.9028,64.9522,54200.0
2011-12-22 13:35:00,92.0,92.0,91.84,91.84,39400.0,64.9522,64.9522,64.8392,64.8392,39400.0
2011-12-22 13:40:00,91.86,91.9,91.82,91.88,22100.0,64.8534,64.8816,64.8251,64.8675,22100.0
2011-12-22 13:45:00,91.88,92.03,91.85,92.02,29800.0,64.8675,64.9734,64.8463,64.9663,29800.0
2011-12-22 13:50:00,92.02,92.03,91.93,91.96,57200.0,64.9663,64.9734,64.9028,64.924,57200.0
2011-12-22 13:55:00,91.98,92.01,91.86,91.86,32400.0,64.9381,64.9593,64.8534,64.8534,32400.0
2011-12-22 14:00:00,91.88,91.9,91.69,91.72,73100.0,64.8675,64.8816,64.7333,64.7545,73100.0
2011-12-22 14:05:00,91.72,91.86,91.69,91.83,30800.0,64.7545,64.8534,64.7333,64.8322,30800.0
2011-12-22 14:10:00,91.82,91.93,91.82,91.92,31100.0,64.8251,64.9028,64.8251,64.8957,31100.0
2011-12-22 14:15:00,91.92,91.92,91.75,91.8,45500.0,64.8957,64.8957,64.7757,64.811,45500.0
2011-12-22 14:20:00,91.82,91.88,91.8,91.88,21400.0,64.8251,64.8675,64.811,64.8675,21400.0
2011-12-22 14:25:00,91.89,91.95,91.85,91.88,37300.0,64.8745,64.9169,64.8463,64.8675,37300.0
2011-12-22 14:30:00,91.88,91.9,91.78,91.83,40300.0,64.8675,64.8816,64.7969,64.8322,40300.0
2011-12-22 14:35:00,91.83,91.87,91.71,91.74,52700.0,64.8322,64.8604,64.7475,64.7686,52700.0
2011-12-22 14:40:00,91.73,91.8,91.73,91.77,20400.0,64.7616,64.811,64.7616,64.7898,20400.0
2011-12-22 14:45:00,91.78,91.87,91.69,91.7,38900.0,64.7969,64.8604,64.7333,64.7404,38900.0
2011-12-22 14:50:00,91.69,91.78,91.6,91.72,44700.0,64.7333,64.7969,64.6698,64.7545,44700.0
2011-12-22 14:55:00,91.73,91.76,91.58,91.61,37600.0,64.7616,64.7828,64.6557,64.6769,37600.0
2011-12-22 15:00:00,91.61,91.69,91.56,91.69,38000.0,64.6769,64.7333,64.6416,64.7333,38000.0
2011-12-22 15:05:00,91.69,91.85,91.66,91.81,47900.0,64.7333,64.8463,64.7122,64.8181,47900.0
2011-12-22 15:10:00,91.81,91.86,91.79,91.8,54300.0,64.8181,64.8534,64.8039,64.811,54300.0
2011-12-22 15:15:00,91.8,91.88,91.75,91.84,32800.0,64.811,64.8675,64.7757,64.8392,32800.0
2011-12-22 15:20:00,91.84,91.97,91.83,91.9,38000.0,64.8392,64.931,64.8322,64.8816,38000.0
2011-12-22 15:25:00,91.91,91.93,91.84,91.85,82300.0,64.8887,64.9028,64.8392,64.8463,82300.0
2011-12-22 15:30:00,91.87,91.9,91.74,91.75,55400.0,64.8604,64.8816,64.7686,64.7757,55400.0
2011-12-22 15:35:00,91.75,91.79,91.67,91.7,65200.0,64.7757,64.8039,64.7192,64.7404,65200.0
2011-12-22 15:40:00,91.69,91.69,91.51,91.61,90400.0,64.7333,64.7333,64.6063,64.6769,90400.0
2011-12-22 15:45:00,91.6,91.71,91.53,91.7,83100.0,64.6698,64.7475,64.6204,64.7404,83100.0
2011-12-22 15:50:00,91.69,91.85,91.65,91.79,88400.0,64.7333,64.8463,64.7051,64.8039,88400.0
2011-12-22 15:55:00,91.78,91.81,91.62,91.8,171400.0,64.7969,64.8181,64.6839,64.811,171400.0
2011-12-23 09:30:00,92.2,92.42,91.96,91.98,97800.0,65.0934,65.2487,64.924,64.9381,97800.0
2011-12-23 09:35:00,91.97,92.2,91.86,91.87,55400.0,64.931,65.0934,64.8534,64.8604,55400.0
2011-12-23 09:40:00,91.94,92.0,91.81,91.88,29700.0,64.9098,64.9522,64.8181,64.8675,29700.0
2011-12-23 09:45:00,91.82,91.95,91.82,91.91,26800.0,64.8251,64.9169,64.8251,64.8887,26800.0
2011-12-23 09:50:00,91.91,91.98,91.9,91.93,80300.0,64.8887,64.9381,64.8816,64.9028,80300.0
2011-12-23 09:55:00,91.94,92.27,91.94,92.23,93700.0,64.9098,65.1428,64.9098,65.1146,93700.0
2011-12-23 10:00:00,92.22,92.34,92.15,92.26,129200.0,65.1075,65.1922,65.0581,65.1358,129200.0
2011-12-23 10:05:00,92.28,92.34,92.17,92.22,40400.0,65.1499,65.1922,65.0722,65.1075,40400.0
2011-12-23 10:10:00,92.19,92.34,92.14,92.19,41800.0,65.0863,65.1922,65.051,65.0863,41800.0
2011-12-23 10:15:00,92.18,92.22,91.86,91.9,50500.0,65.0793,65.1075,64.8534,64.8816,50500.0
2011-12-23 10:20:00,91.89,92.05,91.89,91.96,31200.0,64.8745,64.9875,64.8745,64.924,31200.0
2011-12-23 10:25:00,91.94,91.95,91.8,91.83,40800.0,64.9098,64.9169,64.811,64.8322,40800.0
2011-12-23 10:30:00,91.81,92.03,91.8,92.02,42400.0,64.8181,64.9734,64.811,64.9663,42400.0
2011-12-23 10:35:00,92.0,92.05,91.88,91.96,40600.0,64.9522,64.9875,64.8675,64.924,40600.0
2011-12-23 10:40:00,91.97,92.06,91.87,91.93,28100.0,64.931,64.9946,64.8604,64.9028,28100.0
2011-12-23 10:45:00,91.93,91.95,91.86,91.89,14100.0,64.9028,64.9169,64.8534,64.8745,14100.0
2011-12-23 10:50:00,91.88,91.88,91.73,91.8,54200.0,64.8675,64.8675,64.7616,64.811,54200.0
2011-12-23 10:55:00,91.8,91.88,91.79,91.84,20800.0,64.811,64.8675,64.8039,64.8392,20800.0
2011-12-23 11:00:00,91.83,91.94,91.83,91.94,37300.0,64.8322,64.9098,64.8322,64.9098,37300.0
2011-12-23 11:05:00,91.94,91.94,91.83,91.84,24900.0,64.9098,64.9098,64.8322,64.8392,24900.0
2011-12-23 11:10:00,91.83,91.98,91.83,91.95,33600.0,64.8322,64.9381,64.8322,64.9169,33600.0
2011-12-23 11:15:00,91.95,91.99,91.89,91.98,22400.0,64.9169,64.9451,64.8745,64.9381,22400.0
2011-12-23 11:20:00,91.99,91.99,91.92,91.95,15800.0,64.9451,64.9451,64.8957,64.9169,15800.0
2011-12-23 11:25:00,91.95,92.02,91.92,92.01,18200.0,64.9169,64.9663,64.8957,64.9593,18200.0
2011-12-23 11:30:00,92.02,92.06,91.97,92.03,49800.0,64.9663,64.9946,64.931,64.9734,49800.0
2011-12-23 11:35:00,92.05,92.05,91.94,91.94,18900.0,64.9875,64.9875,64.9098,64.9098,18900.0
2011-12-23 11:40:00,91.95,91.97,91.86,91.97,27200.0,64.9169,64.931,64.8534,64.931,27200.0
2011-12-23 11:45:00,91.97,92.08,91.97,92.02,37100.0,64.931,65.0087,64.931,64.9663,37100.0
2011-12-23 11:50:00,92.03,92.13,92.02,92.08,48900.0,64.9734,65.044,64.9663,65.0087,48900.0
2011-12-23 11:55:00,92.09,92.09,92.02,92.03,33500.0,65.0157,65.0157,64.9663,64.9734,33500.0
2011-12-23 12:00:00,92.03,92.04,91.97,91.97,28900.0,64.9734,64.9804,64.931,64.931,28900.0
2011-12-23 12:05:00,91.96,92.02,91.94,92.0,30400.0,64.924,64.9663,64.9098,64.9522,30400.0
2011-12-23 12:10:00,92.0,92.09,91.98,92.08,34400.0,64.9522,65.0157,64.9381,65.0087,34400.0
2011-12-23 12:15:00,92.08,92.09,91.95,91.95,16100.0,65.0087,65.0157,64.9169,64.9169,16100.0
2011-12-23 12:20:00,91.96,92.18,91.95,92.17,41100.0,64.924,65.0793,64.9169,65.0722,41100.0
2011-12-23 12:25:00,92.18,92.18,92.07,92.18,33800.0,65.0793,65.0793,65.0016,65.0793,33800.0
2011-12-23 12:30:00,92.18,92.25,92.17,92.18,74800.0,65.0793,65.1287,65.0722,65.0793,74800.0
2011-12-23 12:35:00,92.18,92.18,92.01,92.01,33900.0,65.0793,65.0793,64.9593,64.9593,33900.0
2011-12-23 12:40:00,92.02,92.09,91.94,91.97,31000.0,64.9663,65.0157,64.9098,64.931,31000.0
2011-12-23 12:45:00,91.98,92.03,91.97,92.01,15800.0,64.9381,64.9734,64.931,64.9593,15800.0
2011-12-23 12:50:00,92.02,92.05,91.99,92.0,15600.0,64.9663,64.9875,64.9451,64.9522,15600.0
2011-12-23 12:55:00,92.02,92.12,92.01,92.11,20900.0,64.9663,65.0369,64.9593,65.0299,20900.0
2011-12-23 13:00:00,92.12,92.14,92.09,92.1,18600.0,65.0369,65.051,65.0157,65.0228,18600.0
2011-12-23 13:05:00,92.11,92.11,92.02,92.03,26300.0,65.0299,65.0299,64.9663,64.9734,26300.0
2011-12-23 13:10:00,92.03,92.05,92.0,92.01,15700.0,64.9734,64.9875,64.9522,64.9593,15700.0
2011-12-23 13:15:00,92.0,92.05,91.96,91.96,19000.0,64.9522,64.9875,64.924,64.924,19000.0
2011-12-23 13:20:00,91.96,91.96,91.88,91.88,30400.0,64.924,64.924,64.8675,64.8675,30400.0
2011-12-23 13:25:00,91.88,91.94,91.88,91.91,14900.0,64.8675,64.9098,64.8675,64.8887,14900.0
2011-12-23 13:30:00,91.92,91.92,91.86,91.88,11800.0,64.8957,64.8957,64.8534,64.8675,11800.0
2011-12-23 13:35:00,91.9,91.92,91.88,91.9,14600.0,64.8816,64.8957,64.8675,64.8816,14600.0
2011-12-23 13:40:00,91.9,91.96,91.86,91.91,18800.0,64.8816,64.924,64.8534,64.8887,18800.0
2011-12-23 13:45:00,91.91,91.98,91.91,91.91,17800.0,64.8887,64.9381,64.8887,64.8887,17800.0
2011-12-23 13:50:00,91.92,92.0,91.91,91.98,23800.0,64.8957,64.9522,64.8887,64.9381,23800.0
2011-12-23 13:55:00,91.98,91.99,91.91,91.91,28900.0,64.9381,64.9451,64.8887,64.8887,28900.0
2011-12-23 14:00:00,91.92,91.95,91.91,91.95,19800.0,64.8957,64.9169,64.8887,64.9169,19800.0
2011-12-23 14:05:00,91.96,91.96,91.92,91.93,26300.0,64.924,64.924,64.8957,64.9028,26300.0
2011-12-23 14:10:00,91.93,91.98,91.93,91.96,18600.0,64.9028,64.9381,64.9028,64.924,18600.0
2011-12-23 14:15:00,91.96,91.98,91.94,91.95,12400.0,64.924,64.9381,64.9098,64.9169,12400.0
2011-12-23 14:20:00,91.95,91.96,91.85,91.85,37100.0,64.9169,64.924,64.8463,64.8463,37100.0
2011-12-23 14:25:00,91.86,91.87,91.85,91.85,15400.0,64.8534,64.8604,64.8463,64.8463,15400.0
2011-12-23 14:30:00,91.85,91.9,91.85,91.86,28300.0,64.8463,64.8816,64.8463,64.8534,28300.0
2011-12-23 14:35:00,91.86,91.88,91.75,91.76,38400.0,64.8534,64.8675,64.7757,64.7828,38400.0
2011-12-23 14:40:00,91.76,91.78,91.65,91.66,63600.0,64.7828,64.7969,64.7051,64.7122,63600.0
2011-12-23 14:45:00,91.65,91.82,91.65,91.8,27500.0,64.7051,64.8251,64.7051,64.811,27500.0
2011-12-23 14:50:00,91.81,91.85,91.81,91.83,23900.0,64.8181,64.8463,64.8181,64.8322,23900.0
2011-12-23 14:55:00,91.84,91.84,91.8,91.82,24000.0,64.8392,64.8392,64.811,64.8251,24000.0
2011-12-23 15:00:00,91.82,91.87,91.8,91.87,43900.0,64.8251,64.8604,64.811,64.8604,43900.0
2011-12-23 15:05:00,91.86,91.89,91.86,91.86,16000.0,64.8534,64.8745,64.8534,64.8534,16000.0
2011-12-23 15:10:00,91.86,91.87,91.8,91.8,25100.0,64.8534,64.8604,64.811,64.811,25100.0
2011-12-23 15:15:00,91.81,91.87,91.79,91.86,39000.0,64.8181,64.8604,64.8039,64.8534,39000.0
2011-12-23 15:20:00,91.86,91.88,91.85,91.88,24400.0,64.8534,64.8675,64.8463,64.8675,24400.0
2011-12-23 15:25:00,91.87,91.87,91.75,91.76,44300.0,64.8604,64.8604,64.7757,64.7828,44300.0
2011-12-23 15:30:00,91.76,91.91,91.75,91.91,41000.0,64.7828,64.8887,64.7757,64.8887,41000.0
2011-12-23 15:35:00,91.92,91.95,91.88,91.88,41100.0,64.8957,64.9169,64.8675,64.8675,41100.0
2011-12-23 15:40:00,91.87,92.04,91.83,92.0,66200.0,64.8604,64.9804,64.8322,64.9522,66200.0
2011-12-23 15:45:00,92.0,92.03,91.9,91.99,119200.0,64.9522,64.9734,64.8816,64.9451,119200.0
2011-12-23 15:50:00,91.98,92.11,91.97,92.05,102200.0,64.9381,65.0299,64.931,64.9875,102200.0
2011-12-23 15:55:00,92.06,92.31,92.05,92.26,231500.0,64.9946,65.1711,64.9875,65.1358,231500.0
2011-12-27 09:30:00,91.6,92.02,91.54,91.58,81600.0,64.6698,64.9663,64.6274,64.6557,81600.0
2011-12-27 09:35:00,91.56,91.81,91.51,91.81,55700.0,64.6416,64.8181,64.6063,64.8181,55700.0
2011-12-27 09:40:00,91.82,92.32,91.79,92.28,68700.0,64.8251,65.1781,64.8039,65.1499,68700.0
2011-12-27 09:45:00,92.32,92.32,92.06,92.23,36100.0,65.1781,65.1781,64.9946,65.1146,36100.0
2011-12-27 09:50:00,92.28,92.33,92.09,92.11,41600.0,65.1499,65.1852,65.0157,65.0299,41600.0
2011-12-27 09:55:00,92.07,92.25,92.0,92.22,28900.0,65.0016,65.1287,64.9522,65.1075,28900.0
2011-12-27 10:00:00,92.22,92.34,92.15,92.2,59500.0,65.1075,65.1922,65.0581,65.0934,59500.0
2011-12-27 10:05:00,92.23,92.38,92.2,92.31,38500.0,65.1146,65.2205,65.0934,65.1711,38500.0
2011-12-27 10:10:00,92.26,92.3,92.04,92.1,67300.0,65.1358,65.164,64.9804,65.0228,67300.0
2011-12-27 10:15:00,92.11,92.11,91.94,91.94,64300.0,65.0299,65.0299,64.9098,64.9098,64300.0
2011-12-27 10:20:00,91.93,91.94,91.82,91.91,55300.0,64.9028,64.9098,64.8251,64.8887,55300.0
2011-12-27 10:25:00,91.92,91.94,91.84,91.87,34800.0,64.8957,64.9098,64.8392,64.8604,34800.0
2011-12-27 10:30:00,91.88,91.94,91.8,91.94,32300.0,64.8675,64.9098,64.811,64.9098,32300.0
2011-12-27 10:35:00,91.95,92.1,91.94,91.98,39600.0,64.9169,65.0228,64.9098,64.9381,39600.0
2011-12-27 10:40:00,91.98,92.0,91.87,91.87,25700.0,64.9381,64.9522,64.8604,64.8604,25700.0
2011-12-27 10:45:00,91.86,91.87,91.73,91.84,42100.0,64.8534,64.8604,64.7616,64.8392,42100.0
2011-12-27 10:50:00,91.85,91.85,91.52,91.53,67100.0,64.8463,64.8463,64.6133,64.6204,67100.0
2011-12-27 10:55:00,91.52,91.61,91.51,91.6,26400.0,64.6133,64.6769,64.6063,64.6698,26400.0
2011-12-27 11:00:00,91.58,91.73,91.58,91.72,55700.0,64.6557,64.7616,64.6557,64.7545,55700.0
2011-12-27 11:05:00,91.73,91.79,91.69,91.69,31700.0,64.7616,64.8039,64.7333,64.7333,31700.0
2011-12-27 11:10:00,91.68,91.77,91.66,91.77,50900.0,64.7263,64.7898,64.7122,64.7898,50900.0
2011-12-27 11:15:00,91.77,91.82,91.69,91.82,35300.0,64.7898,64.8251,64.7333,64.8251,35300.0
2011-12-27 11:20:00,91.8,91.81,91.73,91.78,28500.0,64.811,64.8181,64.7616,64.7969,28500.0
2011-12-27 11:25:00,91.76,91.96,91.74,91.96,42000.0,64.7828,64.924,64.7686,64.924,42000.0
2011-12-27 11:30:00,91.97,92.0,91.91,91.91,45100.0,64.931,64.9522,64.8887,64.8887,45100.0
2011-12-27 11:35:00,91.91,92.14,91.91,92.1,47900.0,64.8887,65.051,64.8887,65.0228,47900.0
2011-12-27 11:40:00,92.09,92.17,92.03,92.07,24800.0,65.0157,65.0722,64.9734,65.0016,24800.0
2011-12-27 11:45:00,92.06,92.12,91.98,91.99,32300.0,64.9946,65.0369,64.9381,64.9451,32300.0
2011-12-27 11:50:00,91.99,91.99,91.84,91.89,63100.0,64.9451,64.9451,64.8392,64.8745,63100.0
2011-12-27 11:55:00,91.9,92.01,91.9,92.01,15500.0,64.8816,64.9593,64.8816,64.9593,15500.0
2011-12-27 12:00:00,92.02,92.13,92.02,92.07,39200.0,64.9663,65.044,64.9663,65.0016,39200.0
2011-12-27 12:05:00,92.08,92.13,92.03,92.13,17700.0,65.0087,65.044,64.9734,65.044,17700.0
2011-12-27 12:10:00,92.13,92.15,92.03,92.04,20600.0,65.044,65.0581,64.9734,64.9804,20600.0
2011-12-27 12:15:00,92.03,92.1,92.02,92.05,15100.0,64.9734,65.0228,64.9663,64.9875,15100.0
2011-12-27 12:20:00,92.05,92.1,92.03,92.06,17800.0,64.9875,65.0228,64.9734,64.9946,17800.0
2011-12-27 12:25:00,92.07,92.17,92.07,92.13,23000.0,65.0016,65.0722,65.0016,65.044,23000.0
2011-12-27 12:30:00,92.14,92.2,92.13,92.16,23200.0,65.051,65.0934,65.044,65.0652,23200.0
2011-12-27 12:35:00,92.18,92.2,92.16,92.19,13600.0,65.0793,65.0934,65.0652,65.0863,13600.0
2011-12-27 12:40:00,92.17,92.19,92.15,92.18,13300.0,65.0722,65.0863,65.0581,65.0793,13300.0
2011-12-27 12:45:00,92.18,92.22,92.16,92.18,18300.0,65.0793,65.1075,65.0652,65.0793,18300.0
2011-12-27 12:50:00,92.16,92.18,92.09,92.09,21000.0,65.0652,65.0793,65.0157,65.0157,21000.0
2011-12-27 12:55:00,92.08,92.09,91.97,91.99,22500.0,65.0087,65.0157,64.931,64.9451,22500.0
2011-12-27 13:00:00,91.98,92.07,91.98,92.05,24400.0,64.9381,65.0016,64.9381,64.9875,24400.0
2011-12-27 13:05:00,92.06,92.06,91.97,92.0,25500.0,64.9946,64.9946,64.931,64.9522,25500.0
2011-12-27 13:10:00,91.97,92.01,91.92,92.01,15900.0,64.931,64.9593,64.8957,64.9593,15900.0
2011-12-27 13:15:00,92.0,92.08,92.0,92.06,12300.0,64.9522,65.0087,64.9522,64.9946,12300.0
2011-12-27 13:20:00,92.08,92.09,91.99,92.04,14100.0,65.0087,65.0157,64.9451,64.9804,14100.0
2011-12-27 13:25:00,92.04,92.05,91.97,92.0,19800.0,64.9804,64.9875,64.931,64.9522,19800.0
2011-12-27 13:30:00,92.01,92.04,91.97,91.98,24800.0,64.9593,64.9804,64.931,64.9381,24800.0
2011-12-27 13:35:00,91.98,92.06,91.98,92.05,18200.0,64.9381,64.9946,64.9381,64.9875,18200.0
2011-12-27 13:40:00,92.05,92.09,92.03,92.04,24600.0,64.9875,65.0157,64.9734,64.9804,24600.0
2011-12-27 13:45:00,92.05,92.13,92.02,92.02,58300.0,64.9875,65.044,64.9663,64.9663,58300.0
2011-12-27 13:50:00,92.04,92.08,92.0,92.02,28700.0,64.9804,65.0087,64.9522,64.9663,28700.0
2011-12-27 13:55:00,92.04,92.14,92.04,92.13,17200.0,64.9804,65.051,64.9804,65.044,17200.0
2011-12-27 14:00:00,92.13,92.15,92.07,92.08,26700.0,65.044,65.0581,65.0016,65.0087,26700.0
2011-12-27 14:05:00,92.09,92.11,92.04,92.08,12600.0,65.0157,65.0299,64.9804,65.0087,12600.0
2011-12-27 14:10:00,92.08,92.14,92.07,92.12,18600.0,65.0087,65.051,65.0016,65.0369,18600.0
2011-12-27 14:15:00,92.12,92.16,92.1,92.12,11900.0,65.0369,65.0652,65.0228,65.0369,11900.0
2011-12-27 14:20:00,92.13,92.14,92.07,92.08,25200.0,65.044,65.051,65.0016,65.0087,25200.0
2011-12-27 14:25:00,92.08,92.08,91.91,91.98,32800.0,65.0087,65.0087,64.8887,64.9381,32800.0
2011-12-27 14:30:00,91.99,91.99,91.87,91.94,19700.0,64.9451,64.9451,64.8604,64.9098,19700.0
2011-12-27 14:35:00,91.97,92.09,91.97,92.08,21700.0,64.931,65.0157,64.931,65.0087,21700.0
2011-12-27 14:40:00,92.07,92.1,92.01,92.06,22300.0,65.0016,65.0228,64.9593,64.9946,22300.0
2011-12-27 14:45:00,92.05,92.15,92.04,92.15,18800.0,64.9875,65.0581,64.9804,65.0581,18800.0
2011-12-27 14:50:00,92.15,92.18,92.11,92.14,21400.0,65.0581,65.0793,65.0299,65.051,21400.0
2011-12-27 14:55:00,92.14,92.15,92.01,92.12,31700.0,65.051,65.0581,64.9593,65.0369,31700.0
2011-12-27 15:00:00,92.12,92.13,92.04,92.11,25200.0,65.0369,65.044,64.9804,65.0299,25200.0
2011-12-27 15:05:00,92.12,92.14,92.02,92.04,39200.0,65.0369,65.051,64.9663,64.9804,39200.0
2011-12-27 15:10:00,92.04,92.07,91.96,91.97,42400.0,64.9804,65.0016,64.924,64.931,42400.0
2011-12-27 15:15:00,91.96,92.02,91.93,91.97,24400.0,64.924,64.9663,64.9028,64.931,24400.0
2011-12-27 15:20:00,91.98,91.98,91.85,91.96,50300.0,64.9381,64.9381,64.8463,64.924,50300.0
2011-12-27 15:25:00,91.96,91.96,91.79,91.84,44700.0,64.924,64.924,64.8039,64.8392,44700.0
2011-12-27 15:30:00,91.85,91.86,91.71,91.85,54700.0,64.8463,64.8534,64.7475,64.8463,54700.0
2011-12-27 15:35:00,91.86,91.87,91.66,91.68,50200.0,64.8534,64.8604,64.7122,64.7263,50200.0
2011-12-27 15:40:00,91.67,91.74,91.62,91.73,67500.0,64.7192,64.7686,64.6839,64.7616,67500.0
2011-12-27 15:45:00,91.74,91.82,91.68,91.75,58400.0,64.7686,64.8251,64.7263,64.7757,58400.0
2011-12-27 15:50:00,91.76,91.77,91.68,91.73,83900.0,64.7828,64.7898,64.7263,64.7616,83900.0
2011-12-27 15:55:00,91.73,91.76,91.56,91.59,201700.0,64.7616,64.7828,64.6416,64.6627,201700.0
2011-12-28 09:30:00,91.76,91.8,91.19,91.35,84900.0,64.7828,64.811,64.3803,64.4933,84900.0
2011-12-28 09:35:00,91.39,91.54,91.25,91.36,45700.0,64.5215,64.6274,64.4227,64.5004,45700.0
2011-12-28 09:40:00,91.36,91.44,91.23,91.27,34500.0,64.5004,64.5568,64.4086,64.4368,34500.0
2011-12-28 09:45:00,91.26,91.28,90.77,90.77,137500.0,64.4298,64.4439,64.0838,64.0838,137500.0
2011-12-28 09:50:00,90.79,90.82,90.53,90.53,116700.0,64.0979,64.1191,63.9144,63.9144,116700.0
2011-12-28 09:55:00,90.53,90.53,90.12,90.22,216100.0,63.9144,63.9144,63.6249,63.6955,216100.0
2011-12-28 10:00:00,90.22,90.26,90.17,90.25,86600.0,63.6955,63.7238,63.6602,63.7167,86600.0
2011-12-28 10:05:00,90.26,90.51,90.2,90.49,88200.0,63.7238,63.9003,63.6814,63.8861,88200.0
2011-12-28 10:10:00,90.47,90.53,90.44,90.44,44600.0,63.872,63.9144,63.8508,63.8508,44600.0
2011-12-28 10:15:00,90.44,90.44,90.1,90.44,109300.0,63.8508,63.8508,63.6108,63.8508,109300.0
2011-12-28 10:20:00,90.46,90.58,90.31,90.31,88000.0,63.865,63.9497,63.7591,63.7591,88000.0
2011-12-28 10:25:00,90.33,90.37,90.25,90.31,63700.0,63.7732,63.8014,63.7167,63.7591,63700.0
2011-12-28 10:30:00,90.32,90.37,90.25,90.29,41700.0,63.7661,63.8014,63.7167,63.7449,41700.0
2011-12-28 10:35:00,90.31,90.32,89.94,90.12,134500.0,63.7591,63.7661,63.4978,63.6249,134500.0
2011-12-28 10:40:00,90.12,90.37,90.06,90.12,62100.0,63.6249,63.8014,63.5826,63.6249,62100.0
2011-12-28 10:45:00,90.14,90.16,89.99,90.02,53400.0,63.639,63.6532,63.5331,63.5543,53400.0
2011-12-28 10:50:00,90.02,90.06,89.92,89.99,48200.0,63.5543,63.5826,63.4837,63.5331,48200.0
2011-12-28 10:55:00,90.0,90.01,89.9,89.95,50100.0,63.5402,63.5473,63.4696,63.5049,50100.0
2011-12-28 11:00:00,89.94,89.95,89.86,89.94,57200.0,63.4978,63.5049,63.4414,63.4978,57200.0
2011-12-28 11:05:00,89.92,90.05,89.88,89.98,67000.0,63.4837,63.5755,63.4555,63.5261,67000.0
2011-12-28 11:10:00,89.98,90.01,89.91,89.91,51400.0,63.5261,63.5473,63.4767,63.4767,51400.0
2011-12-28 11:15:00,89.93,89.97,89.8,89.86,59900.0,63.4908,63.519,63.399,63.4414,59900.0
2011-12-28 11:20:00,89.88,89.88,89.72,89.72,62000.0,63.4555,63.4555,63.3425,63.3425,62000.0
2011-12-28 11:25:00,89.73,89.74,89.54,89.58,76900.0,63.3496,63.3566,63.2154,63.2437,76900.0
2011-12-28 11:30:00,89.58,89.61,89.17,89.34,176800.0,63.2437,63.2649,62.9542,63.0742,176800.0
2011-12-28 11:35:00,89.33,89.44,89.26,89.37,76800.0,63.0672,63.1448,63.0178,63.0954,76800.0
2011-12-28 11:40:00,89.37,89.5,89.32,89.33,86200.0,63.0954,63.1872,63.0601,63.0672,86200.0
2011-12-28 11:45:00,89.33,89.56,89.3,89.54,54500.0,63.0672,63.2296,63.046,63.2154,54500.0
2011-12-28 11:50:00,89.54,89.59,89.48,89.55,33000.0,63.2154,63.2507,63.1731,63.2225,33000.0
2011-12-28 11:55:00,89.53,89.53,89.42,89.52,47600.0,63.2084,63.2084,63.1307,63.2013,47600.0
2011-12-28 12:00:00,89.52,89.66,89.5,89.6,52200.0,63.2013,63.3002,63.1872,63.2578,52200.0
2011-12-28 12:05:00,89.62,89.62,89.41,89.42,67000.0,63.2719,63.2719,63.1237,63.1307,67000.0
2011-12-28 12:10:00,89.43,89.47,89.36,89.47,70300.0,63.1378,63.166,63.0884,63.166,70300.0
2011-12-28 12:15:00,89.47,89.54,89.4,89.51,35700.0,63.166,63.2154,63.1166,63.1943,35700.0
2011-12-28 12:20:00,89.54,89.56,89.5,89.5,28500.0,63.2154,63.2296,63.1872,63.1872,28500.0
2011-12-28 12:25:00,89.5,89.52,89.42,89.49,26100.0,63.1872,63.2013,63.1307,63.1801,26100.0
2011-12-28 12:30:00,89.48,89.66,89.48,89.66,34900.0,63.1731,63.3002,63.1731,63.3002,34900.0
2011-12-28 12:35:00,89.66,89.66,89.56,89.63,23200.0,63.3002,63.3002,63.2296,63.279,23200.0
2011-12-28 12:40:00,89.64,89.67,89.6,89.61,43000.0,63.286,63.3072,63.2578,63.2649,43000.0
2011-12-28 12:45:00,89.61,89.65,89.6,89.64,27100.0,63.2649,63.2931,63.2578,63.286,27100.0
2011-12-28 12:50:00,89.65,89.65,89.33,89.42,46800.0,63.2931,63.2931,63.0672,63.1307,46800.0
2011-12-28 12:55:00,89.42,89.46,89.36,89.41,18000.0,63.1307,63.159,63.0884,63.1237,18000.0
2011-12-28 13:00:00,89.42,89.64,89.38,89.64,33000.0,63.1307,63.286,63.1025,63.286,33000.0
2011-12-28 13:05:00,89.63,89.72,89.58,89.69,29300.0,63.279,63.3425,63.2437,63.3213,29300.0
2011-12-28 13:10:00,89.71,89.78,89.66,89.72,30100.0,63.3355,63.3849,63.3002,63.3425,30100.0
2011-12-28 13:15:00,89.76,89.82,89.72,89.73,38200.0,63.3708,63.4131,63.3425,63.3496,38200.0
2011-12-28 13:20:00,89.73,89.79,89.69,89.71,14600.0,63.3496,63.3919,63.3213,63.3355,14600.0
2011-12-28 13:25:00,89.71,89.83,89.71,89.77,21300.0,63.3355,63.4202,63.3355,63.3778,21300.0
2011-12-28 13:30:00,89.76,89.85,89.72,89.82,30000.0,63.3708,63.4343,63.3425,63.4131,30000.0
2011-12-28 13:35:00,89.81,89.94,89.8,89.87,30700.0,63.4061,63.4978,63.399,63.4484,30700.0
2011-12-28 13:40:00,89.87,89.88,89.76,89.76,33400.0,63.4484,63.4555,63.3708,63.3708,33400.0
2011-12-28 13:45:00,89.75,89.91,89.75,89.89,22100.0,63.3637,63.4767,63.3637,63.4625,22100.0
2011-12-28 13:50:00,89.89,89.91,89.85,89.9,26800.0,63.4625,63.4767,63.4343,63.4696,26800.0
2011-12-28 13:55:00,89.91,89.95,89.87,89.91,32200.0,63.4767,63.5049,63.4484,63.4767,32200.0
2011-12-28 14:00:00,89.9,89.91,89.75,89.79,54700.0,63.4696,63.4767,63.3637,63.3919,54700.0
2011-12-28 14:05:00,89.79,89.89,89.73,89.73,35500.0,63.3919,63.4625,63.3496,63.3496,35500.0
2011-12-28 14:10:00,89.74,89.74,89.56,89.61,34000.0,63.3566,63.3566,63.2296,63.2649,34000.0
2011-12-28 14:15:00,89.61,89.62,89.46,89.46,25100.0,63.2649,63.2719,63.159,63.159,25100.0
2011-12-28 14:20:00,89.47,89.59,89.47,89.59,24100.0,63.166,63.2507,63.166,63.2507,24100.0
2011-12-28 14:25:00,89.6,89.63,89.53,89.61,29800.0,63.2578,63.279,63.2084,63.2649,29800.0
2011-12-28 14:30:00,89.61,89.63,89.47,89.51,25700.0,63.2649,63.279,63.166,63.1943,25700.0
2011-12-28 14:35:00,89.5,89.56,89.44,89.44,26200.0,63.1872,63.2296,63.1448,63.1448,26200.0
2011-12-28 14:40:00,89.45,89.54,89.43,89.47,43600.0,63.1519,63.2154,63.1378,63.166,43600.0
2011-12-28 14:45:00,89.47,89.53,89.44,89.45,26800.0,63.166,63.2084,63.1448,63.1519,26800.0
2011-12-28 14:50:00,89.45,89.56,89.44,89.54,21900.0,63.1519,63.2296,63.1448,63.2154,21900.0
2011-12-28 14:55:00,89.54,89.71,89.51,89.62,33700.0,63.2154,63.3355,63.1943,63.2719,33700.0
2011-12-28 15:00:00,89.61,89.64,89.54,89.64,36900.0,63.2649,63.286,63.2154,63.286,36900.0
2011-12-28 15:05:00,89.63,89.74,89.6,89.73,39800.0,63.279,63.3566,63.2578,63.3496,39800.0
2011-12-28 15:10:00,89.73,89.87,89.69,89.75,53700.0,63.3496,63.4484,63.3213,63.3637,53700.0
2011-12-28 15:15:00,89.75,89.75,89.41,89.5,87700.0,63.3637,63.3637,63.1237,63.1872,87700.0
2011-12-28 15:20:00,89.51,89.66,89.44,89.62,68000.0,63.1943,63.3002,63.1448,63.2719,68000.0
2011-12-28 15:25:00,89.62,89.63,89.34,89.41,84700.0,63.2719,63.279,63.0742,63.1237,84700.0
2011-12-28 15:30:00,89.42,89.48,89.39,89.48,66900.0,63.1307,63.1731,63.1095,63.1731,66900.0
2011-12-28 15:35:00,89.48,89.56,89.42,89.47,74800.0,63.1731,63.2296,63.1307,63.166,74800.0
2011-12-28 15:40:00,89.5,89.74,89.5,89.72,106100.0,63.1872,63.3566,63.1872,63.3425,106100.0
2011-12-28 15:45:00,89.72,89.75,89.57,89.75,96700.0,63.3425,63.3637,63.2366,63.3637,96700.0
2011-12-28 15:50:00,89.74,89.74,89.48,89.53,155700.0,63.3566,63.3566,63.1731,63.2084,155700.0
2011-12-28 15:55:00,89.53,89.54,89.28,89.41,328700.0,63.2084,63.2154,63.0319,63.1237,328700.0
2011-12-29 09:30:00,89.46,89.93,89.46,89.89,78400.0,63.159,63.4908,63.159,63.4625,78400.0
2011-12-29 09:35:00,89.87,89.95,89.69,89.75,50000.0,63.4484,63.5049,63.3213,63.3637,50000.0
2011-12-29 09:40:00,89.79,90.07,89.76,89.96,70500.0,63.3919,63.5896,63.3708,63.512,70500.0
2011-12-29 09:45:00,89.97,90.05,89.9,90.04,72000.0,63.519,63.5755,63.4696,63.5684,72000.0
2011-12-29 09:50:00,90.02,90.55,90.0,90.54,144600.0,63.5543,63.9285,63.5402,63.9214,144600.0
2011-12-29 09:55:00,90.54,90.55,90.27,90.43,62000.0,63.9214,63.9285,63.7308,63.8438,62000.0
2011-12-29 10:00:00,90.45,90.6,90.37,90.5,64300.0,63.8579,63.9638,63.8014,63.8932,64300.0
2011-12-29 10:05:00,90.51,90.56,90.35,90.43,114600.0,63.9003,63.9356,63.7873,63.8438,114600.0
2011-12-29 10:10:00,90.42,90.5,90.34,90.49,54500.0,63.8367,63.8932,63.7802,63.8861,54500.0
2011-12-29 10:15:00,90.49,90.51,90.4,90.4,27800.0,63.8861,63.9003,63.8226,63.8226,27800.0
2011-12-29 10:20:00,90.42,90.49,90.31,90.45,39400.0,63.8367,63.8861,63.7591,63.8579,39400.0
2011-12-29 10:25:00,90.41,90.55,90.35,90.52,50900.0,63.8297,63.9285,63.7873,63.9073,50900.0
2011-12-29 10:30:00,90.54,90.74,90.53,90.7,57000.0,63.9214,64.0626,63.9144,64.0344,57000.0
2011-12-29 10:35:00,90.69,90.85,90.69,90.83,54000.0,64.0273,64.1403,64.0273,64.1262,54000.0
2011-12-29 10:40:00,90.82,90.86,90.69,90.76,35600.0,64.1191,64.1474,64.0273,64.0768,35600.0
2011-12-29 10:45:00,90.76,90.82,90.71,90.72,25100.0,64.0768,64.1191,64.0415,64.0485,25100.0
2011-12-29 10:50:00,90.71,90.72,90.56,90.62,35100.0,64.0415,64.0485,63.9356,63.9779,35100.0
2011-12-29 10:55:00,90.62,90.62,90.48,90.5,32800.0,63.9779,63.9779,63.8791,63.8932,32800.0
2011-12-29 11:00:00,90.5,90.61,90.44,90.46,51700.0,63.8932,63.9709,63.8508,63.865,51700.0
2011-12-29 11:05:00,90.47,90.52,90.15,90.15,61100.0,63.872,63.9073,63.6461,63.6461,61100.0
2011-12-29 11:10:00,90.17,90.35,90.16,90.25,55700.0,63.6602,63.7873,63.6532,63.7167,55700.0
2011-12-29 11:15:00,90.26,90.3,90.19,90.25,56000.0,63.7238,63.752,63.6743,63.7167,56000.0
2011-12-29 11:20:00,90.27,90.37,90.2,90.31,48800.0,63.7308,63.8014,63.6814,63.7591,48800.0
2011-12-29 11:25:00,90.31,90.49,90.29,90.34,32200.0,63.7591,63.8861,63.7449,63.7802,32200.0
2011-12-29 11:30:00,90.35,90.45,90.29,90.4,48800.0,63.7873,63.8579,63.7449,63.8226,48800.0
2011-12-29 11:35:00,90.41,90.49,90.36,90.41,35400.0,63.8297,63.8861,63.7944,63.8297,35400.0
2011-12-29 11:40:00,90.41,90.43,90.34,90.4,20300.0,63.8297,63.8438,63.7802,63.8226,20300.0
2011-12-29 11:45:00,90.4,90.45,90.35,90.43,41900.0,63.8226,63.8579,63.7873,63.8438,41900.0
2011-12-29 11:50:00,90.43,90.54,90.36,90.39,43100.0,63.8438,63.9214,63.7944,63.8155,43100.0
2011-12-29 11:55:00,90.39,90.54,90.35,90.54,31200.0,63.8155,63.9214,63.7873,63.9214,31200.0
2011-12-29 12:00:00,90.54,90.55,90.38,90.42,32500.0,63.9214,63.9285,63.8085,63.8367,32500.0
2011-12-29 12:05:00,90.43,90.47,90.28,90.31,20300.0,63.8438,63.872,63.7379,63.7591,20300.0
2011-12-29 12:10:00,90.31,90.32,90.18,90.2,45900.0,63.7591,63.7661,63.6673,63.6814,45900.0
2011-12-29 12:15:00,90.2,90.2,90.12,90.12,32100.0,63.6814,63.6814,63.6249,63.6249,32100.0
2011-12-29 12:20:00,90.12,90.16,90.06,90.08,37400.0,63.6249,63.6532,63.5826,63.5967,37400.0
2011-12-29 12:25:00,90.1,90.18,90.08,90.08,19100.0,63.6108,63.6673,63.5967,63.5967,19100.0
2011-12-29 12:30:00,90.08,90.1,90.0,90.01,24400.0,63.5967,63.6108,63.5402,63.5473,24400.0
2011-12-29 12:35:00,90.01,90.1,90.0,90.1,23700.0,63.5473,63.6108,63.5402,63.6108,23700.0
2011-12-29 12:40:00,90.1,90.2,90.09,90.2,32500.0,63.6108,63.6814,63.6037,63.6814,32500.0
2011-12-29 12:45:00,90.2,90.26,90.17,90.26,14100.0,63.6814,63.7238,63.6602,63.7238,14100.0
2011-12-29 12:50:00,90.26,90.31,90.22,90.3,26400.0,63.7238,63.7591,63.6955,63.752,26400.0
2011-12-29 12:55:00,90.27,90.31,90.25,90.31,15400.0,63.7308,63.7591,63.7167,63.7591,15400.0
2011-12-29 13:00:00,90.31,90.45,90.3,90.35,25600.0,63.7591,63.8579,63.752,63.7873,25600.0
2011-12-29 13:05:00,90.35,90.44,90.33,90.42,18100.0,63.7873,63.8508,63.7732,63.8367,18100.0
2011-12-29 13:10:00,90.41,90.45,90.17,90.18,54300.0,63.8297,63.8579,63.6602,63.6673,54300.0
2011-12-29 13:15:00,90.17,90.17,90.05,90.12,41000.0,63.6602,63.6602,63.5755,63.6249,41000.0
2011-12-29 13:20:00,90.11,90.13,90.06,90.08,20600.0,63.6179,63.632,63.5826,63.5967,20600.0
2011-12-29 13:25:00,90.09,90.26,90.06,90.15,23900.0,63.6037,63.7238,63.5826,63.6461,23900.0
2011-12-29 13:30:00,90.13,90.17,90.11,90.13,12300.0,63.632,63.6602,63.6179,63.632,12300.0
2011-12-29 13:35:00,90.14,90.29,90.14,90.28,23900.0,63.639,63.7449,63.639,63.7379,23900.0
2011-12-29 13:40:00,90.28,90.4,90.16,90.24,30300.0,63.7379,63.8226,63.6532,63.7096,30300.0
2011-12-29 13:45:00,90.22,90.34,90.18,90.33,21500.0,63.6955,63.7802,63.6673,63.7732,21500.0
2011-12-29 13:50:00,90.33,90.37,90.26,90.33,20300.0,63.7732,63.8014,63.7238,63.7732,20300.0
2011-12-29 13:55:00,90.38,90.39,90.31,90.38,14900.0,63.8085,63.8155,63.7591,63.8085,14900.0
2011-12-29 14:00:00,90.36,90.45,90.3,90.43,35500.0,63.7944,63.8579,63.752,63.8438,35500.0
2011-12-29 14:05:00,90.45,90.45,90.37,90.39,18800.0,63.8579,63.8579,63.8014,63.8155,18800.0
2011-12-29 14:10:00,90.39,90.44,90.38,90.4,16900.0,63.8155,63.8508,63.8085,63.8226,16900.0
2011-12-29 14:15:00,90.4,90.43,90.39,90.43,12600.0,63.8226,63.8438,63.8155,63.8438,12600.0
2011-12-29 14:20:00,90.44,90.55,90.42,90.54,28700.0,63.8508,63.9285,63.8367,63.9214,28700.0
2011-12-29 14:25:00,90.54,90.59,90.54,90.55,31600.0,63.9214,63.9567,63.9214,63.9285,31600.0
2011-12-29 14:30:00,90.54,90.54,90.38,90.38,61900.0,63.9214,63.9214,63.8085,63.8085,61900.0
2011-12-29 14:35:00,90.38,90.43,90.32,90.42,55400.0,63.8085,63.8438,63.7661,63.8367,55400.0
2011-12-29 14:40:00,90.41,90.42,90.36,90.39,19400.0,63.8297,63.8367,63.7944,63.8155,19400.0
2011-12-29 14:45:00,90.38,90.49,90.38,90.45,19200.0,63.8085,63.8861,63.8085,63.8579,19200.0
2011-12-29 14:50:00,90.46,90.46,90.4,90.41,9700.0,63.865,63.865,63.8226,63.8297,9700.0
2011-12-29 14:55:00,90.41,90.43,90.39,90.4,14500.0,63.8297,63.8438,63.8155,63.8226,14500.0
2011-12-29 15:00:00,90.38,90.48,90.37,90.45,15400.0,63.8085,63.8791,63.8014,63.8579,15400.0
2011-12-29 15:05:00,90.45,90.52,90.4,90.48,20800.0,63.8579,63.9073,63.8226,63.8791,20800.0
2011-12-29 15:10:00,90.48,90.58,90.46,90.58,33400.0,63.8791,63.9497,63.865,63.9497,33400.0
2011-12-29 15:15:00,90.57,90.67,90.56,90.62,31200.0,63.9426,64.0132,63.9356,63.9779,31200.0
2011-12-29 15:20:00,90.61,90.64,90.49,90.64,27100.0,63.9709,63.992,63.8861,63.992,27100.0
2011-12-29 15:25:00,90.64,90.69,90.5,90.55,31900.0,63.992,64.0273,63.8932,63.9285,31900.0
2011-12-29 15:30:00,90.54,90.67,90.52,90.58,29800.0,63.9214,64.0132,63.9073,63.9497,29800.0
2011-12-29 15:35:00,90.58,90.7,90.57,90.7,36400.0,63.9497,64.0344,63.9426,64.0344,36400.0
2011-12-29 15:40:00,90.7,90.83,90.68,90.69,70800.0,64.0344,64.1262,64.0203,64.0273,70800.0
2011-12-29 15:45:00,90.7,90.73,90.54,90.56,118100.0,64.0344,64.0556,63.9214,63.9356,118100.0
2011-12-29 15:50:00,90.56,90.66,90.52,90.55,86300.0,63.9356,64.0062,63.9073,63.9285,86300.0
2011-12-29 15:55:00,90.56,90.72,90.47,90.6,167400.0,63.9356,64.0485,63.872,63.9638,167400.0
2011-12-30 09:30:00,90.72,90.76,90.4,90.75,95900.0,64.0485,64.0768,63.8226,64.0697,95900.0
2011-12-30 09:35:00,90.75,91.0,90.75,90.83,80000.0,64.0697,64.2462,64.0697,64.1262,80000.0
2011-12-30 09:40:00,90.82,90.92,90.68,90.77,107700.0,64.1191,64.1897,64.0203,64.0838,107700.0
2011-12-30 09:45:00,90.78,90.98,90.78,90.89,36200.0,64.0909,64.2321,64.0909,64.1685,36200.0
2011-12-30 09:50:00,90.91,91.09,90.88,91.05,90100.0,64.1827,64.3097,64.1615,64.2815,90100.0
2011-12-30 09:55:00,91.03,91.25,91.0,91.18,55200.0,64.2674,64.4227,64.2462,64.3733,55200.0
2011-12-30 10:00:00,91.18,91.25,91.15,91.25,59400.0,64.3733,64.4227,64.3521,64.4227,59400.0
2011-12-30 10:05:00,91.25,91.36,91.22,91.29,75600.0,64.4227,64.5004,64.4015,64.4509,75600.0
2011-12-30 10:10:00,91.29,91.33,91.1,91.32,64000.0,64.4509,64.4792,64.3168,64.4721,64000.0
2011-12-30 10:15:00,91.3,91.32,91.05,91.21,30800.0,64.458,64.4721,64.2815,64.3945,30800.0
2011-12-30 10:20:00,91.2,91.3,91.15,91.25,27400.0,64.3874,64.458,64.3521,64.4227,27400.0
2011-12-30 10:25:00,91.23,91.24,91.13,91.17,24500.0,64.4086,64.4156,64.338,64.3662,24500.0
2011-12-30 10:30:00,91.16,91.25,91.16,91.2,37400.0,64.3592,64.4227,64.3592,64.3874,37400.0
2011-12-30 10:35:00,91.19,91.24,91.15,91.18,34600.0,64.3803,64.4156,64.3521,64.3733,34600.0
2011-12-30 10:40:00,91.19,91.22,91.08,91.16,26400.0,64.3803,64.4015,64.3027,64.3592,26400.0
2011-12-30 10:45:00,91.14,91.17,91.08,91.12,26300.0,64.345,64.3662,64.3027,64.3309,26300.0
2011-12-30 10:50:00,91.13,91.21,91.12,91.16,27400.0,64.338,64.3945,64.3309,64.3592,27400.0
2011-12-30 10:55:00,91.19,91.27,91.12,91.17,38000.0,64.3803,64.4368,64.3309,64.3662,38000.0
2011-12-30 11:00:00,91.15,91.25,91.13,91.18,32200.0,64.3521,64.4227,64.338,64.3733,32200.0
2011-12-30 11:05:00,91.19,91.24,91.1,91.16,38200.0,64.3803,64.4156,64.3168,64.3592,38200.0
2011-12-30 11:10:00,91.17,91.2,91.15,91.16,21200.0,64.3662,64.3874,64.3521,64.3592,21200.0
2011-12-30 11:15:00,91.16,91.33,91.15,91.33,51700.0,64.3592,64.4792,64.3521,64.4792,51700.0
2011-12-30 11:20:00,91.33,91.42,91.26,91.4,44100.0,64.4792,64.5427,64.4298,64.5286,44100.0
2011-12-30 11:25:00,91.37,91.38,91.25,91.3,43100.0,64.5074,64.5145,64.4227,64.458,43100.0
2011-12-30 11:30:00,91.3,91.32,91.26,91.26,23400.0,64.458,64.4721,64.4298,64.4298,23400.0
2011-12-30 11:35:00,91.26,91.26,91.15,91.15,42500.0,64.4298,64.4298,64.3521,64.3521,42500.0
2011-12-30 11:40:00,91.15,91.2,91.03,91.2,76000.0,64.3521,64.3874,64.2674,64.3874,76000.0
2011-12-30 11:45:00,91.14,91.2,91.08,91.09,23200.0,64.345,64.3874,64.3027,64.3097,23200.0
2011-12-30 11:50:00,91.07,91.07,90.9,90.97,40200.0,64.2956,64.2956,64.1756,64.225,40200.0
2011-12-30 11:55:00,90.94,91.0,90.87,90.87,31700.0,64.2038,64.2462,64.1544,64.1544,31700.0
2011-12-30 12:00:00,90.88,91.0,90.83,90.94,38200.0,64.1615,64.2462,64.1262,64.2038,38200.0
2011-12-30 12:05:00,90.93,90.98,90.84,90.96,17200.0,64.1968,64.2321,64.1332,64.218,17200.0
2011-12-30 12:10:00,90.95,90.97,90.9,90.92,23700.0,64.2109,64.225,64.1756,64.1897,23700.0
2011-12-30 12:15:00,90.92,90.98,90.91,90.98,23400.0,64.1897,64.2321,64.1827,64.2321,23400.0
2011-12-30 12:20:00,90.95,90.97,90.93,90.96,13300.0,64.2109,64.225,64.1968,64.218,13300.0
2011-12-30 12:25:00,90.95,91.0,90.93,90.95,16000.0,64.2109,64.2462,64.1968,64.2109,16000.0
2011-12-30 12:30:00,90.95,91.01,90.94,91.0,30800.0,64.2109,64.2533,64.2038,64.2462,30800.0
2011-12-30 12:35:00,90.99,91.01,90.96,91.0,11000.0,64.2391,64.2533,64.218,64.2462,11000.0
2011-12-30 12:40:00,90.98,91.01,90.94,90.97,18100.0,64.2321,64.2533,64.2038,64.225,18100.0
2011-12-30 12:45:00,90.95,91.0,90.93,91.0,21700.0,64.2109,64.2462,64.1968,64.2462,21700.0
2011-12-30 12:50:00,90.98,91.0,90.92,90.96,26300.0,64.2321,64.2462,64.1897,64.218,26300.0
2011-12-30 12:55:00,90.96,90.99,90.9,90.93,24200.0,64.218,64.2391,64.1756,64.1968,24200.0
2011-12-30 13:00:00,90.94,90.96,90.91,90.96,6800.0,64.2038,64.218,64.1827,64.218,6800.0
2011-12-30 13:05:00,90.95,91.0,90.94,90.98,18000.0,64.2109,64.2462,64.2038,64.2321,18000.0
2011-12-30 13:10:00,90.97,90.97,90.92,90.94,14000.0,64.225,64.225,64.1897,64.2038,14000.0
2011-12-30 13:15:00,90.94,90.98,90.86,90.86,34600.0,64.2038,64.2321,64.1474,64.1474,34600.0
2011-12-30 13:20:00,90.86,90.91,90.83,90.9,12100.0,64.1474,64.1827,64.1262,64.1756,12100.0
2011-12-30 13:25:00,90.91,90.94,90.82,90.85,13700.0,64.1827,64.2038,64.1191,64.1403,13700.0
2011-12-30 13:30:00,90.85,90.9,90.81,90.89,10100.0,64.1403,64.1756,64.1121,64.1685,10100.0
2011-12-30 13:35:00,90.9,90.98,90.88,90.97,25300.0,64.1756,64.2321,64.1615,64.225,25300.0
2011-12-30 13:40:00,90.96,91.0,90.95,91.0,20700.0,64.218,64.2462,64.2109,64.2462,20700.0
2011-12-30 13:45:00,90.99,91.0,90.98,91.0,23100.0,64.2391,64.2462,64.2321,64.2462,23100.0
2011-12-30 13:50:00,90.98,91.0,90.95,90.98,33400.0,64.2321,64.2462,64.2109,64.2321,33400.0
2011-12-30 13:55:00,90.97,91.04,90.97,91.0,26500.0,64.225,64.2744,64.225,64.2462,26500.0
2011-12-30 14:00:00,91.01,91.01,90.96,91.0,23100.0,64.2533,64.2533,64.218,64.2462,23100.0
2011-12-30 14:05:00,90.99,91.09,90.99,91.09,25800.0,64.2391,64.3097,64.2391,64.3097,25800.0
2011-12-30 14:10:00,91.09,91.14,91.08,91.09,29400.0,64.3097,64.345,64.3027,64.3097,29400.0
2011-12-30 14:15:00,91.08,91.08,90.99,91.03,35100.0,64.3027,64.3027,64.2391,64.2674,35100.0
2011-12-30 14:20:00,91.03,91.03,90.75,90.82,36800.0,64.2674,64.2674,64.0697,64.1191,36800.0
2011-12-30 14:25:00,90.8,90.82,90.77,90.77,25900.0,64.105,64.1191,64.0838,64.0838,25900.0
2011-12-30 14:30:00,90.78,90.87,90.78,90.86,28100.0,64.0909,64.1544,64.0909,64.1474,28100.0
2011-12-30 14:35:00,90.84,90.84,90.65,90.71,31400.0,64.1332,64.1332,63.9991,64.0415,31400.0
2011-12-30 14:40:00,90.72,90.73,90.6,90.62,13600.0,64.0485,64.0556,63.9638,63.9779,13600.0
2011-12-30 14:45:00,90.61,90.7,90.61,90.65,14600.0,63.9709,64.0344,63.9709,63.9991,14600.0
2011-12-30 14:50:00,90.66,90.67,90.63,90.63,17600.0,64.0062,64.0132,63.985,63.985,17600.0
2011-12-30 14:55:00,90.64,90.79,90.63,90.78,28700.0,63.992,64.0979,63.985,64.0909,28700.0
2011-12-30 15:00:00,90.79,90.92,90.78,90.88,27000.0,64.0979,64.1897,64.0909,64.1615,27000.0
2011-12-30 15:05:00,90.86,90.87,90.77,90.77,22800.0,64.1474,64.1544,64.0838,64.0838,22800.0
2011-12-30 15:10:00,90.77,90.78,90.7,90.77,29800.0,64.0838,64.0909,64.0344,64.0838,29800.0
2011-12-30 15:15:00,90.77,90.84,90.77,90.84,35200.0,64.0838,64.1332,64.0838,64.1332,35200.0
2011-12-30 15:20:00,90.83,90.97,90.83,90.94,32200.0,64.1262,64.225,64.1262,64.2038,32200.0
2011-12-30 15:25:00,90.94,90.95,90.8,90.83,43700.0,64.2038,64.2109,64.105,64.1262,43700.0
2011-12-30 15:30:00,90.84,90.87,90.82,90.83,30600.0,64.1332,64.1544,64.1191,64.1262,30600.0
2011-12-30 15:35:00,90.84,90.86,90.77,90.77,36500.0,64.1332,64.1474,64.0838,64.0838,36500.0
2011-12-30 15:40:00,90.77,90.84,90.73,90.82,62900.0,64.0838,64.1332,64.0556,64.1191,62900.0
2011-12-30 15:45:00,90.81,90.83,90.66,90.79,76600.0,64.1121,64.1262,64.0062,64.0979,76600.0
2011-12-30 15:50:00,90.78,90.84,90.76,90.77,60600.0,64.0909,64.1332,64.0768,64.0838,60600.0
2011-12-30 15:55:00,90.76,90.76,90.59,90.61,223100.0,64.0768,64.0768,63.9567,63.9709,223100.0
2012-01-03 09:30:00,92.77,93.7,92.77,93.59,333500.0,65.4958,66.1524,65.4958,66.0747,333500.0
2012-01-03 09:35:00,93.58,94.1,93.56,94.05,244600.0,66.0677,66.4348,66.0536,66.3995,244600.0
2012-01-03 09:40:00,94.03,94.46,94.03,94.46,349600.0,66.3854,66.689,66.3854,66.689,349600.0
2012-01-03 09:45:00,94.45,94.58,94.3,94.49,248900.0,66.6819,66.7737,66.576,66.7101,248900.0
2012-01-03 09:50:00,94.49,94.56,94.36,94.46,135200.0,66.7101,66.7596,66.6184,66.689,135200.0
2012-01-03 09:55:00,94.48,94.54,94.35,94.43,221900.0,66.7031,66.7454,66.6113,66.6678,221900.0
2012-01-03 10:00:00,94.43,94.78,94.27,94.76,218700.0,66.6678,66.9149,66.5548,66.9008,218700.0
2012-01-03 10:05:00,94.75,95.0,94.74,94.95,202100.0,66.8937,67.0702,66.8866,67.0349,202100.0
2012-01-03 10:10:00,94.95,95.0,94.85,94.86,151900.0,67.0349,67.0702,66.9643,66.9714,151900.0
2012-01-03 10:15:00,94.85,95.0,94.84,94.96,138900.0,66.9643,67.0702,66.9572,67.042,138900.0
2012-01-03 10:20:00,94.95,95.11,94.9,94.96,245900.0,67.0349,67.1479,66.9996,67.042,245900.0
2012-01-03 10:25:00,94.94,95.05,94.87,94.89,88200.0,67.0278,67.1055,66.9784,66.9925,88200.0
2012-01-03 10:30:00,94.89,95.02,94.75,94.79,91200.0,66.9925,67.0843,66.8937,66.9219,91200.0
2012-01-03 10:35:00,94.79,94.88,94.69,94.7,87600.0,66.9219,66.9855,66.8513,66.8584,87600.0
2012-01-03 10:40:00,94.7,94.72,94.59,94.61,81400.0,66.8584,66.8725,66.7807,66.7949,81400.0
2012-01-03 10:45:00,94.61,94.73,94.59,94.64,39500.0,66.7949,66.8796,66.7807,66.816,39500.0
2012-01-03 10:50:00,94.64,94.79,94.58,94.74,51400.0,66.816,66.9219,66.7737,66.8866,51400.0
2012-01-03 10:55:00,94.75,94.96,94.75,94.91,61900.0,66.8937,67.042,66.8937,67.0067,61900.0
2012-01-03 11:00:00,94.91,94.93,94.83,94.91,50700.0,67.0067,67.0208,66.9502,67.0067,50700.0
2012-01-03 11:05:00,94.92,94.95,94.7,94.71,85500.0,67.0137,67.0349,66.8584,66.8655,85500.0
2012-01-03 11:10:00,94.71,94.88,94.66,94.79,82600.0,66.8655,66.9855,66.8302,66.9219,82600.0
2012-01-03 11:15:00,94.8,94.93,94.72,94.73,53500.0,66.929,67.0208,66.8725,66.8796,53500.0
2012-01-03 11:20:00,94.74,94.77,94.51,94.58,50700.0,66.8866,66.9078,66.7243,66.7737,50700.0
2012-01-03 11:25:00,94.59,94.72,94.53,94.7,70300.0,66.7807,66.8725,66.7384,66.8584,70300.0
2012-01-03 11:30:00,94.69,94.89,94.69,94.82,58400.0,66.8513,66.9925,66.8513,66.9431,58400.0
2012-01-03 11:35:00,94.82,94.9,94.79,94.79,31300.0,66.9431,66.9996,66.9219,66.9219,31300.0
2012-01-03 11:40:00,94.79,94.8,94.65,94.66,61200.0,66.9219,66.929,66.8231,66.8302,61200.0
2012-01-03 11:45:00,94.67,94.75,94.56,94.65,34800.0,66.8372,66.8937,66.7596,66.8231,34800.0
2012-01-03 11:50:00,94.66,94.75,94.6,94.7,102400.0,66.8302,66.8937,66.7878,66.8584,102400.0
2012-01-03 11:55:00,94.67,94.75,94.6,94.62,45500.0,66.8372,66.8937,66.7878,66.8019,45500.0
2012-01-03 12:00:00,94.64,94.64,94.55,94.59,37100.0,66.816,66.816,66.7525,66.7807,37100.0
2012-01-03 12:05:00,94.6,94.67,94.53,94.55,36500.0,66.7878,66.8372,66.7384,66.7525,36500.0
2012-01-03 12:10:00,94.53,94.53,94.22,94.24,85800.0,66.7384,66.7384,66.5195,66.5336,85800.0
2012-01-03 12:15:00,94.23,94.27,94.07,94.14,121000.0,66.5266,66.5548,66.4136,66.463,121000.0
2012-01-03 12:20:00,94.14,94.18,93.92,94.07,80900.0,66.463,66.4913,66.3077,66.4136,80900.0
2012-01-03 12:25:00,94.05,94.05,93.83,93.91,56800.0,66.3995,66.3995,66.2442,66.3007,56800.0
2012-01-03 12:30:00,93.9,93.92,93.61,93.62,97800.0,66.2936,66.3077,66.0889,66.0959,97800.0
2012-01-03 12:35:00,93.62,93.79,93.49,93.52,79400.0,66.0959,66.2159,66.0041,66.0253,79400.0
2012-01-03 12:40:00,93.52,93.67,93.49,93.66,59300.0,66.0253,66.1312,66.0041,66.1242,59300.0
2012-01-03 12:45:00,93.66,93.7,93.47,93.47,76200.0,66.1242,66.1524,65.99,65.99,76200.0
2012-01-03 12:50:00,93.47,93.69,93.47,93.61,58300.0,65.99,66.1453,65.99,66.0889,58300.0
2012-01-03 12:55:00,93.61,93.67,93.42,93.58,65500.0,66.0889,66.1312,65.9547,66.0677,65500.0
2012-01-03 13:00:00,93.58,93.79,93.56,93.69,64900.0,66.0677,66.2159,66.0536,66.1453,64900.0
2012-01-03 13:05:00,93.7,93.73,93.55,93.61,57100.0,66.1524,66.1736,66.0465,66.0889,57100.0
2012-01-03 13:10:00,93.61,93.61,93.42,93.59,51000.0,66.0889,66.0889,65.9547,66.0747,51000.0
2012-01-03 13:15:00,93.6,93.87,93.6,93.86,67000.0,66.0818,66.2724,66.0818,66.2654,67000.0
2012-01-03 13:20:00,93.86,93.94,93.84,93.9,112100.0,66.2654,66.3218,66.2512,66.2936,112100.0
2012-01-03 13:25:00,93.9,93.91,93.73,93.86,67200.0,66.2936,66.3007,66.1736,66.2654,67200.0
2012-01-03 13:30:00,93.84,93.84,93.7,93.72,41200.0,66.2512,66.2512,66.1524,66.1665,41200.0
2012-01-03 13:35:00,93.72,93.86,93.7,93.79,41500.0,66.1665,66.2654,66.1524,66.2159,41500.0
2012-01-03 13:40:00,93.79,93.99,93.78,93.91,58100.0,66.2159,66.3571,66.2089,66.3007,58100.0
2012-01-03 13:45:00,93.91,94.13,93.89,94.1,79000.0,66.3007,66.456,66.2865,66.4348,79000.0
2012-01-03 13:50:00,94.12,94.26,94.11,94.25,57900.0,66.4489,66.5478,66.4419,66.5407,57900.0
2012-01-03 13:55:00,94.23,94.34,94.21,94.24,61600.0,66.5266,66.6042,66.5125,66.5336,61600.0
2012-01-03 14:00:00,94.24,94.35,94.2,94.32,64100.0,66.5336,66.6113,66.5054,66.5901,64100.0
2012-01-03 14:05:00,94.3,94.37,94.19,94.34,48600.0,66.576,66.6254,66.4983,66.6042,48600.0
2012-01-03 14:10:00,94.35,94.37,94.21,94.21,72200.0,66.6113,66.6254,66.5125,66.5125,72200.0
2012-01-03 14:15:00,94.21,94.28,94.16,94.24,44000.0,66.5125,66.5619,66.4772,66.5336,44000.0
2012-01-03 14:20:00,94.25,94.33,94.21,94.3,41400.0,66.5407,66.5972,66.5125,66.576,41400.0
2012-01-03 14:25:00,94.32,94.43,94.29,94.41,61700.0,66.5901,66.6678,66.5689,66.6537,61700.0
2012-01-03 14:30:00,94.42,94.6,94.27,94.6,99800.0,66.6607,66.7878,66.5548,66.7878,99800.0
2012-01-03 14:35:00,94.59,94.64,94.43,94.49,61500.0,66.7807,66.816,66.6678,66.7101,61500.0
2012-01-03 14:40:00,94.5,94.7,94.44,94.65,85800.0,66.7172,66.8584,66.6748,66.8231,85800.0
2012-01-03 14:45:00,94.65,94.71,94.58,94.64,49000.0,66.8231,66.8655,66.7737,66.816,49000.0
2012-01-03 14:50:00,94.63,94.84,94.63,94.78,120100.0,66.809,66.9572,66.809,66.9149,120100.0
2012-01-03 14:55:00,94.77,94.84,94.76,94.81,98000.0,66.9078,66.9572,66.9008,66.9361,98000.0
2012-01-03 15:00:00,94.82,94.82,94.54,94.54,61000.0,66.9431,66.9431,66.7454,66.7454,61000.0
2012-01-03 15:05:00,94.55,94.7,94.53,94.66,62700.0,66.7525,66.8584,66.7384,66.8302,62700.0
2012-01-03 15:10:00,94.65,94.66,94.5,94.51,54800.0,66.8231,66.8302,66.7172,66.7243,54800.0
2012-01-03 15:15:00,94.5,94.61,94.47,94.56,80300.0,66.7172,66.7949,66.696,66.7596,80300.0
2012-01-03 15:20:00,94.57,94.59,94.26,94.27,96900.0,66.7666,66.7807,66.5478,66.5548,96900.0
2012-01-03 15:25:00,94.26,94.47,94.25,94.41,100500.0,66.5478,66.696,66.5407,66.6537,100500.0
2012-01-03 15:30:00,94.41,94.5,94.33,94.45,86200.0,66.6537,66.7172,66.5972,66.6819,86200.0
2012-01-03 15:35:00,94.44,94.46,94.32,94.39,103800.0,66.6748,66.689,66.5901,66.6395,103800.0
2012-01-03 15:40:00,94.4,94.6,94.4,94.59,123900.0,66.6466,66.7878,66.6466,66.7807,123900.0
2012-01-03 15:45:00,94.6,94.67,94.42,94.42,160800.0,66.7878,66.8372,66.6607,66.6607,160800.0
2012-01-03 15:50:00,94.43,94.45,94.2,94.2,154200.0,66.6678,66.6819,66.5054,66.5054,154200.0
2012-01-03 15:55:00,94.2,94.23,93.92,93.99,373200.0,66.5054,66.5266,66.3077,66.3571,373200.0
2012-01-04 09:30:00,93.41,93.99,93.41,93.93,110200.0,65.9477,66.3571,65.9477,66.3148,110200.0
2012-01-04 09:35:00,93.91,94.05,93.6,93.99,85300.0,66.3007,66.3995,66.0818,66.3571,85300.0
2012-01-04 09:40:00,94.03,94.33,94.0,94.32,82300.0,66.3854,66.5972,66.3642,66.5901,82300.0
2012-01-04 09:45:00,94.35,94.58,94.18,94.54,80000.0,66.6113,66.7737,66.4913,66.7454,80000.0
2012-01-04 09:50:00,94.56,94.81,94.48,94.64,115700.0,66.7596,66.9361,66.7031,66.816,115700.0
2012-01-04 09:55:00,94.65,94.79,94.5,94.63,141400.0,66.8231,66.9219,66.7172,66.809,141400.0
2012-01-04 10:00:00,94.63,94.72,94.43,94.59,133800.0,66.809,66.8725,66.6678,66.7807,133800.0
2012-01-04 10:05:00,94.6,94.64,94.46,94.55,67500.0,66.7878,66.816,66.689,66.7525,67500.0
2012-01-04 10:10:00,94.54,94.55,94.27,94.32,78500.0,66.7454,66.7525,66.5548,66.5901,78500.0
2012-01-04 10:15:00,94.29,94.32,94.0,94.28,108600.0,66.5689,66.5901,66.3642,66.5619,108600.0
2012-01-04 10:20:00,94.29,94.6,94.29,94.57,54700.0,66.5689,66.7878,66.5689,66.7666,54700.0
2012-01-04 10:25:00,94.58,94.65,94.53,94.56,81400.0,66.7737,66.8231,66.7384,66.7596,81400.0
2012-01-04 10:30:00,94.56,94.56,94.33,94.4,72200.0,66.7596,66.7596,66.5972,66.6466,72200.0
2012-01-04 10:35:00,94.39,94.41,94.06,94.11,73300.0,66.6395,66.6537,66.4066,66.4419,73300.0
2012-01-04 10:40:00,94.11,94.3,94.11,94.28,52800.0,66.4419,66.576,66.4419,66.5619,52800.0
2012-01-04 10:45:00,94.28,94.52,94.26,94.5,69400.0,66.5619,66.7313,66.5478,66.7172,69400.0
2012-01-04 10:50:00,94.52,94.59,94.45,94.59,65700.0,66.7313,66.7807,66.6819,66.7807,65700.0
2012-01-04 10:55:00,94.59,94.69,94.56,94.61,80700.0,66.7807,66.8513,66.7596,66.7949,80700.0
2012-01-04 11:00:00,94.6,94.86,94.58,94.79,96200.0,66.7878,66.9714,66.7737,66.9219,96200.0
2012-01-04 11:05:00,94.8,94.87,94.76,94.83,51000.0,66.929,66.9784,66.9008,66.9502,51000.0
2012-01-04 11:10:00,94.83,95.03,94.83,94.92,116400.0,66.9502,67.0914,66.9502,67.0137,116400.0
2012-01-04 11:15:00,94.92,94.95,94.86,94.9,75300.0,67.0137,67.0349,66.9714,66.9996,75300.0
2012-01-04 11:20:00,94.9,95.05,94.9,94.98,100600.0,66.9996,67.1055,66.9996,67.0561,100600.0
2012-01-04 11:25:00,94.97,95.05,94.91,95.03,55900.0,67.049,67.1055,67.0067,67.0914,55900.0
2012-01-04 11:30:00,95.03,95.04,94.79,94.81,45100.0,67.0914,67.0984,66.9219,66.9361,45100.0
2012-01-04 11:35:00,94.8,95.14,94.8,95.12,71800.0,66.929,67.169,66.929,67.1549,71800.0
2012-01-04 11:40:00,95.12,95.23,95.07,95.16,85300.0,67.1549,67.2326,67.1196,67.1832,85300.0
2012-01-04 11:45:00,95.15,95.16,95.0,95.04,42000.0,67.1761,67.1832,67.0702,67.0984,42000.0
2012-01-04 11:50:00,95.04,95.1,94.94,94.94,41800.0,67.0984,67.1408,67.0278,67.0278,41800.0
2012-01-04 11:55:00,94.94,94.95,94.81,94.9,42000.0,67.0278,67.0349,66.9361,66.9996,42000.0
2012-01-04 12:00:00,94.91,94.96,94.8,94.91,59700.0,67.0067,67.042,66.929,67.0067,59700.0
2012-01-04 12:05:00,94.9,95.34,94.9,95.31,132500.0,66.9996,67.3102,66.9996,67.2891,132500.0
2012-01-04 12:10:00,95.32,95.32,95.23,95.25,60800.0,67.2961,67.2961,67.2326,67.2467,60800.0
2012-01-04 12:15:00,95.23,95.4,95.23,95.37,45800.0,67.2326,67.3526,67.2326,67.3314,45800.0
2012-01-04 12:20:00,95.37,95.38,95.18,95.2,84700.0,67.3314,67.3385,67.1973,67.2114,84700.0
2012-01-04 12:25:00,95.23,95.3,95.22,95.28,53900.0,67.2326,67.282,67.2255,67.2679,53900.0
2012-01-04 12:30:00,95.29,95.33,95.21,95.24,43100.0,67.2749,67.3032,67.2185,67.2396,43100.0
2012-01-04 12:35:00,95.24,95.26,95.06,95.13,44300.0,67.2396,67.2538,67.1126,67.162,44300.0
2012-01-04 12:40:00,95.11,95.19,95.08,95.19,57200.0,67.1479,67.2043,67.1267,67.2043,57200.0
2012-01-04 12:45:00,95.2,95.24,95.13,95.18,47900.0,67.2114,67.2396,67.162,67.1973,47900.0
2012-01-04 12:50:00,95.19,95.3,95.17,95.18,84000.0,67.2043,67.282,67.1902,67.1973,84000.0
2012-01-04 12:55:00,95.18,95.31,95.18,95.23,66600.0,67.1973,67.2891,67.1973,67.2326,66600.0
2012-01-04 13:00:00,95.22,95.23,95.02,95.1,89600.0,67.2255,67.2326,67.0843,67.1408,89600.0
2012-01-04 13:05:00,95.08,95.09,94.9,95.0,98700.0,67.1267,67.1337,66.9996,67.0702,98700.0
2012-01-04 13:10:00,94.99,95.07,94.96,95.02,69300.0,67.0631,67.1196,67.042,67.0843,69300.0
2012-01-04 13:15:00,95.03,95.04,94.77,94.84,94100.0,67.0914,67.0984,66.9078,66.9572,94100.0
2012-01-04 13:20:00,94.85,94.95,94.81,94.85,51900.0,66.9643,67.0349,66.9361,66.9643,51900.0
2012-01-04 13:25:00,94.85,94.98,94.82,94.96,60500.0,66.9643,67.0561,66.9431,67.042,60500.0
2012-01-04 13:30:00,94.95,95.02,94.93,94.99,21500.0,67.0349,67.0843,67.0208,67.0631,21500.0
2012-01-04 13:35:00,95.0,95.15,94.99,95.08,50800.0,67.0702,67.1761,67.0631,67.1267,50800.0
2012-01-04 13:40:00,95.1,95.19,95.1,95.18,22400.0,67.1408,67.2043,67.1408,67.1973,22400.0
2012-01-04 13:45:00,95.18,95.38,95.18,95.36,80800.0,67.1973,67.3385,67.1973,67.3244,80800.0
2012-01-04 13:50:00,95.35,95.45,95.31,95.45,36000.0,67.3173,67.3879,67.2891,67.3879,36000.0
2012-01-04 13:55:00,95.44,95.45,95.29,95.31,107000.0,67.3808,67.3879,67.2749,67.2891,107000.0
2012-01-04 14:00:00,95.33,95.38,95.13,95.13,76600.0,67.3032,67.3385,67.162,67.162,76600.0
2012-01-04 14:05:00,95.13,95.17,95.08,95.16,28500.0,67.162,67.1902,67.1267,67.1832,28500.0
2012-01-04 14:10:00,95.15,95.22,95.05,95.11,74200.0,67.1761,67.2255,67.1055,67.1479,74200.0
2012-01-04 14:15:00,95.1,95.27,95.08,95.25,39900.0,67.1408,67.2608,67.1267,67.2467,39900.0
2012-01-04 14:20:00,95.24,95.29,95.18,95.25,66900.0,67.2396,67.2749,67.1973,67.2467,66900.0
2012-01-04 14:25:00,95.26,95.3,95.18,95.26,35900.0,67.2538,67.282,67.1973,67.2538,35900.0
2012-01-04 14:30:00,95.26,95.44,95.26,95.43,80100.0,67.2538,67.3808,67.2538,67.3738,80100.0
2012-01-04 14:35:00,95.44,95.45,95.37,95.4,56600.0,67.3808,67.3879,67.3314,67.3526,56600.0
2012-01-04 14:40:00,95.4,95.45,95.39,95.39,49300.0,67.3526,67.3879,67.3455,67.3455,49300.0
2012-01-04 14:45:00,95.39,95.45,95.37,95.41,74100.0,67.3455,67.3879,67.3314,67.3597,74100.0
2012-01-04 14:50:00,95.41,95.46,95.39,95.42,89100.0,67.3597,67.395,67.3455,67.3667,89100.0
2012-01-04 14:55:00,95.42,95.45,95.35,95.39,59800.0,67.3667,67.3879,67.3173,67.3455,59800.0
2012-01-04 15:00:00,95.38,95.42,95.26,95.28,80800.0,67.3385,67.3667,67.2538,67.2679,80800.0
2012-01-04 15:05:00,95.27,95.33,95.22,95.25,49000.0,67.2608,67.3032,67.2255,67.2467,49000.0
2012-01-04 15:10:00,95.25,95.36,95.24,95.35,165400.0,67.2467,67.3244,67.2396,67.3173,165400.0
2012-01-04 15:15:00,95.35,95.37,95.28,95.33,83600.0,67.3173,67.3314,67.2679,67.3032,83600.0
2012-01-04 15:20:00,95.32,95.38,95.3,95.31,70600.0,67.2961,67.3385,67.282,67.2891,70600.0
2012-01-04 15:25:00,95.32,95.42,95.32,95.42,75700.0,67.2961,67.3667,67.2961,67.3667,75700.0
2012-01-04 15:30:00,95.42,95.51,95.38,95.46,136700.0,67.3667,67.4303,67.3385,67.395,136700.0
2012-01-04 15:35:00,95.45,95.5,95.4,95.44,93400.0,67.3879,67.4232,67.3526,67.3808,93400.0
2012-01-04 15:40:00,95.44,95.48,95.28,95.3,167400.0,67.3808,67.4091,67.2679,67.282,167400.0
2012-01-04 15:45:00,95.3,95.34,95.12,95.2,197600.0,67.282,67.3102,67.1549,67.2114,197600.0
2012-01-04 15:50:00,95.2,95.23,95.07,95.15,243500.0,67.2114,67.2326,67.1196,67.1761,243500.0
2012-01-04 15:55:00,95.14,95.15,94.87,94.92,513900.0,67.169,67.1761,66.9784,67.0137,513900.0
2012-01-05 09:30:00,94.84,95.0,94.28,94.86,182800.0,66.9572,67.0702,66.5619,66.9714,182800.0
2012-01-05 09:35:00,94.8,94.9,94.62,94.84,72800.0,66.929,66.9996,66.8019,66.9572,72800.0
2012-01-05 09:40:00,94.82,94.82,94.19,94.27,99900.0,66.9431,66.9431,66.4983,66.5548,99900.0
2012-01-05 09:45:00,94.28,94.41,94.18,94.33,77700.0,66.5619,66.6537,66.4913,66.5972,77700.0
2012-01-05 09:50:00,94.38,94.48,94.36,94.47,79800.0,66.6325,66.7031,66.6184,66.696,79800.0
2012-01-05 09:55:00,94.48,94.5,94.26,94.4,58200.0,66.7031,66.7172,66.5478,66.6466,58200.0
2012-01-05 10:00:00,94.36,94.36,93.96,94.29,123000.0,66.6184,66.6184,66.336,66.5689,123000.0
2012-01-05 10:05:00,94.26,94.28,93.9,94.13,109300.0,66.5478,66.5619,66.2936,66.456,109300.0
2012-01-05 10:10:00,94.14,94.5,93.93,94.5,92600.0,66.463,66.7172,66.3148,66.7172,92600.0
2012-01-05 10:15:00,94.5,94.66,94.47,94.63,127000.0,66.7172,66.8302,66.696,66.809,127000.0
2012-01-05 10:20:00,94.62,94.75,94.48,94.72,78800.0,66.8019,66.8937,66.7031,66.8725,78800.0
2012-01-05 10:25:00,94.72,94.84,94.49,94.5,52600.0,66.8725,66.9572,66.7101,66.7172,52600.0
2012-01-05 10:30:00,94.5,94.57,94.36,94.37,53900.0,66.7172,66.7666,66.6184,66.6254,53900.0
2012-01-05 10:35:00,94.39,94.42,94.13,94.14,55000.0,66.6395,66.6607,66.456,66.463,55000.0
2012-01-05 10:40:00,94.16,94.33,94.12,94.14,47100.0,66.4772,66.5972,66.4489,66.463,47100.0
2012-01-05 10:45:00,94.13,94.3,94.11,94.11,38800.0,66.456,66.576,66.4419,66.4419,38800.0
2012-01-05 10:50:00,94.11,94.2,93.98,93.98,56500.0,66.4419,66.5054,66.3501,66.3501,56500.0
2012-01-05 10:55:00,93.98,94.14,93.98,94.09,42800.0,66.3501,66.463,66.3501,66.4277,42800.0
2012-01-05 11:00:00,94.1,94.36,94.06,94.34,56300.0,66.4348,66.6184,66.4066,66.6042,56300.0
2012-01-05 11:05:00,94.33,94.34,94.16,94.17,23800.0,66.5972,66.6042,66.4772,66.4842,23800.0
2012-01-05 11:10:00,94.17,94.24,94.08,94.2,27300.0,66.4842,66.5336,66.4207,66.5054,27300.0
2012-01-05 11:15:00,94.2,94.33,94.15,94.29,40700.0,66.5054,66.5972,66.4701,66.5689,40700.0
2012-01-05 11:20:00,94.29,94.7,94.27,94.7,64700.0,66.5689,66.8584,66.5548,66.8584,64700.0
2012-01-05 11:25:00,94.7,94.84,94.67,94.83,63600.0,66.8584,66.9572,66.8372,66.9502,63600.0
2012-01-05 11:30:00,94.83,95.0,94.77,94.8,74500.0,66.9502,67.0702,66.9078,66.929,74500.0
2012-01-05 11:35:00,94.77,94.85,94.77,94.82,31600.0,66.9078,66.9643,66.9078,66.9431,31600.0
2012-01-05 11:40:00,94.83,95.0,94.82,94.88,86500.0,66.9502,67.0702,66.9431,66.9855,86500.0
2012-01-05 11:45:00,94.88,95.08,94.88,95.02,71900.0,66.9855,67.1267,66.9855,67.0843,71900.0
2012-01-05 11:50:00,94.99,95.05,94.92,94.98,100600.0,67.0631,67.1055,67.0137,67.0561,100600.0
2012-01-05 11:55:00,94.99,95.03,94.84,94.85,54600.0,67.0631,67.0914,66.9572,66.9643,54600.0
2012-01-05 12:00:00,94.83,94.92,94.72,94.84,37300.0,66.9502,67.0137,66.8725,66.9572,37300.0
2012-01-05 12:05:00,94.82,95.12,94.82,95.1,75900.0,66.9431,67.1549,66.9431,67.1408,75900.0
2012-01-05 12:10:00,95.1,95.2,95.1,95.17,66200.0,67.1408,67.2114,67.1408,67.1902,66200.0
2012-01-05 12:15:00,95.18,95.45,95.18,95.35,70000.0,67.1973,67.3879,67.1973,67.3173,70000.0
2012-01-05 12:20:00,95.33,95.45,95.14,95.4,64600.0,67.3032,67.3879,67.169,67.3526,64600.0
2012-01-05 12:25:00,95.4,95.49,95.38,95.42,34700.0,67.3526,67.4161,67.3385,67.3667,34700.0
2012-01-05 12:30:00,95.42,95.5,95.4,95.43,33500.0,67.3667,67.4232,67.3526,67.3738,33500.0
2012-01-05 12:35:00,95.43,95.46,95.16,95.16,55600.0,67.3738,67.395,67.1832,67.1832,55600.0
2012-01-05 12:40:00,95.14,95.34,95.14,95.29,22400.0,67.169,67.3102,67.169,67.2749,22400.0
2012-01-05 12:45:00,95.28,95.45,95.21,95.44,41000.0,67.2679,67.3879,67.2185,67.3808,41000.0
2012-01-05 12:50:00,95.43,95.5,95.37,95.49,29600.0,67.3738,67.4232,67.3314,67.4161,29600.0
2012-01-05 12:55:00,95.51,95.69,95.46,95.67,57600.0,67.4303,67.5573,67.395,67.5432,57600.0
2012-01-05 13:00:00,95.68,95.68,95.52,95.61,45100.0,67.5503,67.5503,67.4373,67.5009,45100.0
2012-01-05 13:05:00,95.63,95.7,95.6,95.68,33600.0,67.515,67.5644,67.4938,67.5503,33600.0
2012-01-05 13:10:00,95.68,95.7,95.58,95.66,24500.0,67.5503,67.5644,67.4797,67.5362,24500.0
2012-01-05 13:15:00,95.66,95.71,95.65,95.7,20800.0,67.5362,67.5715,67.5291,67.5644,20800.0
2012-01-05 13:20:00,95.72,95.83,95.69,95.79,48900.0,67.5785,67.6562,67.5573,67.6279,48900.0
2012-01-05 13:25:00,95.81,95.99,95.76,95.95,77400.0,67.6421,67.7691,67.6068,67.7409,77400.0
2012-01-05 13:30:00,95.96,96.05,95.93,95.97,97500.0,67.748,67.8115,67.7268,67.755,97500.0
2012-01-05 13:35:00,95.96,95.99,95.87,95.93,38700.0,67.748,67.7691,67.6844,67.7268,38700.0
2012-01-05 13:40:00,95.93,96.15,95.92,96.03,66900.0,67.7268,67.8821,67.7197,67.7974,66900.0
2012-01-05 13:45:00,96.04,96.1,95.95,96.05,50700.0,67.8044,67.8468,67.7409,67.8115,50700.0
2012-01-05 13:50:00,96.05,96.16,96.03,96.08,54500.0,67.8115,67.8892,67.7974,67.8327,54500.0
2012-01-05 13:55:00,96.08,96.12,96.0,96.0,46100.0,67.8327,67.8609,67.7762,67.7762,46100.0
2012-01-05 14:00:00,95.99,96.04,95.96,96.03,40600.0,67.7691,67.8044,67.748,67.7974,40600.0
2012-01-05 14:05:00,96.02,96.09,95.89,95.95,58600.0,67.7903,67.8397,67.6985,67.7409,58600.0
2012-01-05 14:10:00,95.96,96.12,95.94,96.1,52700.0,67.748,67.8609,67.7338,67.8468,52700.0
2012-01-05 14:15:00,96.1,96.11,95.87,95.89,51900.0,67.8468,67.8539,67.6844,67.6985,51900.0
2012-01-05 14:20:00,95.88,95.96,95.86,95.94,117800.0,67.6915,67.748,67.6774,67.7338,117800.0
2012-01-05 14:25:00,95.94,96.02,95.7,95.77,54100.0,67.7338,67.7903,67.5644,67.6138,54100.0
2012-01-05 14:30:00,95.76,95.85,95.75,95.83,32000.0,67.6068,67.6703,67.5997,67.6562,32000.0
2012-01-05 14:35:00,95.84,95.84,95.71,95.8,24000.0,67.6632,67.6632,67.5715,67.635,24000.0
2012-01-05 14:40:00,95.8,95.95,95.75,95.88,25600.0,67.635,67.7409,67.5997,67.6915,25600.0
2012-01-05 14:45:00,95.88,95.98,95.81,95.93,129700.0,67.6915,67.7621,67.6421,67.7268,129700.0
2012-01-05 14:50:00,95.92,95.94,95.76,95.77,99100.0,67.7197,67.7338,67.6068,67.6138,99100.0
2012-01-05 14:55:00,95.78,95.87,95.69,95.71,51500.0,67.6209,67.6844,67.5573,67.5715,51500.0
2012-01-05 15:00:00,95.71,95.94,95.61,95.9,41800.0,67.5715,67.7338,67.5009,67.7056,41800.0
2012-01-05 15:05:00,95.9,95.93,95.84,95.86,35300.0,67.7056,67.7268,67.6632,67.6774,35300.0
2012-01-05 15:10:00,95.87,95.87,95.64,95.67,64400.0,67.6844,67.6844,67.522,67.5432,64400.0
2012-01-05 15:15:00,95.68,95.85,95.63,95.8,38700.0,67.5503,67.6703,67.515,67.635,38700.0
2012-01-05 15:20:00,95.81,95.85,95.71,95.77,37700.0,67.6421,67.6703,67.5715,67.6138,37700.0
2012-01-05 15:25:00,95.79,95.83,95.65,95.69,71300.0,67.6279,67.6562,67.5291,67.5573,71300.0
2012-01-05 15:30:00,95.69,95.74,95.62,95.62,44300.0,67.5573,67.5926,67.5079,67.5079,44300.0
2012-01-05 15:35:00,95.61,95.72,95.48,95.56,125800.0,67.5009,67.5785,67.4091,67.4656,125800.0
2012-01-05 15:40:00,95.54,95.75,95.5,95.72,112800.0,67.4514,67.5997,67.4232,67.5785,112800.0
2012-01-05 15:45:00,95.69,95.69,95.51,95.61,91200.0,67.5573,67.5573,67.4303,67.5009,91200.0
2012-01-05 15:50:00,95.61,95.63,95.53,95.54,140400.0,67.5009,67.515,67.4444,67.4514,140400.0
2012-01-05 15:55:00,95.54,95.63,95.46,95.48,327800.0,67.4514,67.515,67.395,67.4091,327800.0
2012-01-06 09:30:00,96.03,96.2,95.75,95.78,255200.0,67.7974,67.9174,67.5997,67.6209,255200.0
2012-01-06 09:35:00,95.77,96.1,95.77,95.87,87300.0,67.6138,67.8468,67.6138,67.6844,87300.0
2012-01-06 09:40:00,95.85,95.86,95.32,95.68,159800.0,67.6703,67.6774,67.2961,67.5503,159800.0
2012-01-06 09:45:00,95.69,95.75,95.5,95.73,108000.0,67.5573,67.5997,67.4232,67.5856,108000.0
2012-01-06 09:50:00,95.71,95.73,95.35,95.35,132500.0,67.5715,67.5856,67.3173,67.3173,132500.0
2012-01-06 09:55:00,95.36,95.54,95.33,95.46,82500.0,67.3244,67.4514,67.3032,67.395,82500.0
2012-01-06 10:00:00,95.47,95.56,95.35,95.52,131700.0,67.402,67.4656,67.3173,67.4373,131700.0
2012-01-06 10:05:00,95.54,95.67,95.36,95.64,75700.0,67.4514,67.5432,67.3244,67.522,75700.0
2012-01-06 10:10:00,95.65,95.78,95.63,95.75,119600.0,67.5291,67.6209,67.515,67.5997,119600.0
2012-01-06 10:15:00,95.76,95.89,95.64,95.73,92300.0,67.6068,67.6985,67.522,67.5856,92300.0
2012-01-06 10:20:00,95.73,95.75,95.55,95.7,59100.0,67.5856,67.5997,67.4585,67.5644,59100.0
2012-01-06 10:25:00,95.69,95.7,95.51,95.55,60400.0,67.5573,67.5644,67.4303,67.4585,60400.0
2012-01-06 10:30:00,95.55,95.67,95.53,95.66,56300.0,67.4585,67.5432,67.4444,67.5362,56300.0
2012-01-06 10:35:00,95.66,95.69,95.51,95.61,62300.0,67.5362,67.5573,67.4303,67.5009,62300.0
2012-01-06 10:40:00,95.62,95.75,95.52,95.74,94100.0,67.5079,67.5997,67.4373,67.5926,94100.0
2012-01-06 10:45:00,95.74,95.86,95.68,95.75,50900.0,67.5926,67.6774,67.5503,67.5997,50900.0
2012-01-06 10:50:00,95.77,95.82,95.66,95.67,49500.0,67.6138,67.6491,67.5362,67.5432,49500.0
2012-01-06 10:55:00,95.67,95.71,95.58,95.71,72000.0,67.5432,67.5715,67.4797,67.5715,72000.0
2012-01-06 11:00:00,95.7,95.9,95.67,95.7,76100.0,67.5644,67.7056,67.5432,67.5644,76100.0
2012-01-06 11:05:00,95.7,96.02,95.69,96.0,83500.0,67.5644,67.7903,67.5573,67.7762,83500.0
2012-01-06 11:10:00,96.01,96.02,95.82,95.9,34000.0,67.7833,67.7903,67.6491,67.7056,34000.0
2012-01-06 11:15:00,95.9,96.04,95.87,95.98,88500.0,67.7056,67.8044,67.6844,67.7621,88500.0
2012-01-06 11:20:00,96.02,96.02,95.74,95.76,35400.0,67.7903,67.7903,67.5926,67.6068,35400.0
2012-01-06 11:25:00,95.75,95.81,95.69,95.8,35900.0,67.5997,67.6421,67.5573,67.635,35900.0
2012-01-06 11:30:00,95.8,95.91,95.72,95.84,38300.0,67.635,67.7127,67.5785,67.6632,38300.0
2012-01-06 11:35:00,95.82,96.04,95.79,96.0,50500.0,67.6491,67.8044,67.6279,67.7762,50500.0
2012-01-06 11:40:00,96.0,96.02,95.87,96.0,49600.0,67.7762,67.7903,67.6844,67.7762,49600.0
2012-01-06 11:45:00,95.99,96.03,95.85,95.89,33400.0,67.7691,67.7974,67.6703,67.6985,33400.0
2012-01-06 11:50:00,95.9,95.95,95.81,95.87,46200.0,67.7056,67.7409,67.6421,67.6844,46200.0
2012-01-06 11:55:00,95.85,95.89,95.8,95.89,30300.0,67.6703,67.6985,67.635,67.6985,30300.0
2012-01-06 12:00:00,95.87,95.95,95.82,95.91,53200.0,67.6844,67.7409,67.6491,67.7127,53200.0
2012-01-06 12:05:00,95.9,95.96,95.8,95.81,42400.0,67.7056,67.748,67.635,67.6421,42400.0
2012-01-06 12:10:00,95.8,95.88,95.73,95.74,39100.0,67.635,67.6915,67.5856,67.5926,39100.0
2012-01-06 12:15:00,95.75,95.81,95.75,95.8,36300.0,67.5997,67.6421,67.5997,67.635,36300.0
2012-01-06 12:20:00,95.8,95.95,95.79,95.85,49000.0,67.635,67.7409,67.6279,67.6703,49000.0
2012-01-06 12:25:00,95.84,95.84,95.76,95.79,47700.0,67.6632,67.6632,67.6068,67.6279,47700.0
2012-01-06 12:30:00,95.77,95.8,95.75,95.8,25800.0,67.6138,67.635,67.5997,67.635,25800.0
2012-01-06 12:35:00,95.8,95.8,95.65,95.65,41400.0,67.635,67.635,67.5291,67.5291,41400.0
2012-01-06 12:40:00,95.66,95.66,95.51,95.58,67500.0,67.5362,67.5362,67.4303,67.4797,67500.0
2012-01-06 12:45:00,95.58,95.59,95.48,95.57,59700.0,67.4797,67.4867,67.4091,67.4726,59700.0
2012-01-06 12:50:00,95.56,95.68,95.56,95.67,31100.0,67.4656,67.5503,67.4656,67.5432,31100.0
2012-01-06 12:55:00,95.68,95.71,95.6,95.6,37200.0,67.5503,67.5715,67.4938,67.4938,37200.0
2012-01-06 13:00:00,95.6,95.7,95.6,95.67,29100.0,67.4938,67.5644,67.4938,67.5432,29100.0
2012-01-06 13:05:00,95.68,95.72,95.62,95.62,65000.0,67.5503,67.5785,67.5079,67.5079,65000.0
2012-01-06 13:10:00,95.62,95.64,95.51,95.59,98800.0,67.5079,67.522,67.4303,67.4867,98800.0
2012-01-06 13:15:00,95.6,95.71,95.57,95.7,45500.0,67.4938,67.5715,67.4726,67.5644,45500.0
2012-01-06 13:20:00,95.69,95.69,95.59,95.67,36600.0,67.5573,67.5573,67.4867,67.5432,36600.0
2012-01-06 13:25:00,95.66,95.68,95.6,95.63,34400.0,67.5362,67.5503,67.4938,67.515,34400.0
2012-01-06 13:30:00,95.66,95.67,95.46,95.62,43700.0,67.5362,67.5432,67.395,67.5079,43700.0
2012-01-06 13:35:00,95.6,95.79,95.6,95.73,35500.0,67.4938,67.6279,67.4938,67.5856,35500.0
2012-01-06 13:40:00,95.74,95.87,95.73,95.82,34500.0,67.5926,67.6844,67.5856,67.6491,34500.0
2012-01-06 13:45:00,95.83,95.85,95.76,95.84,18700.0,67.6562,67.6703,67.6068,67.6632,18700.0
2012-01-06 13:50:00,95.84,95.9,95.74,95.85,33200.0,67.6632,67.7056,67.5926,67.6703,33200.0
2012-01-06 13:55:00,95.88,96.03,95.81,95.87,51800.0,67.6915,67.7974,67.6421,67.6844,51800.0
2012-01-06 14:00:00,95.88,95.92,95.79,95.8,27700.0,67.6915,67.7197,67.6279,67.635,27700.0
2012-01-06 14:05:00,95.8,95.88,95.77,95.78,37500.0,67.635,67.6915,67.6138,67.6209,37500.0
2012-01-06 14:10:00,95.77,95.8,95.7,95.73,49400.0,67.6138,67.635,67.5644,67.5856,49400.0
2012-01-06 14:15:00,95.71,95.83,95.68,95.8,32700.0,67.5715,67.6562,67.5503,67.635,32700.0
2012-01-06 14:20:00,95.8,95.94,95.8,95.94,29700.0,67.635,67.7338,67.635,67.7338,29700.0
2012-01-06 14:25:00,95.91,95.95,95.84,95.88,23200.0,67.7127,67.7409,67.6632,67.6915,23200.0
2012-01-06 14:30:00,95.88,95.96,95.84,95.86,24700.0,67.6915,67.748,67.6632,67.6774,24700.0
2012-01-06 14:35:00,95.86,95.96,95.86,95.88,19300.0,67.6774,67.748,67.6774,67.6915,19300.0
2012-01-06 14:40:00,95.89,96.0,95.87,95.88,62400.0,67.6985,67.7762,67.6844,67.6915,62400.0
2012-01-06 14:45:00,95.87,95.88,95.8,95.86,31300.0,67.6844,67.6915,67.635,67.6774,31300.0
2012-01-06 14:50:00,95.86,95.9,95.82,95.9,54700.0,67.6774,67.7056,67.6491,67.7056,54700.0
2012-01-06 14:55:00,95.89,95.9,95.77,95.82,40300.0,67.6985,67.7056,67.6138,67.6491,40300.0
2012-01-06 15:00:00,95.83,96.01,95.83,96.0,83600.0,67.6562,67.7833,67.6562,67.7762,83600.0
2012-01-06 15:05:00,95.98,96.0,95.88,95.89,75700.0,67.7621,67.7762,67.6915,67.6985,75700.0
2012-01-06 15:10:00,95.9,95.94,95.86,95.9,88500.0,67.7056,67.7338,67.6774,67.7056,88500.0
2012-01-06 15:15:00,95.9,95.95,95.75,95.84,52100.0,67.7056,67.7409,67.5997,67.6632,52100.0
2012-01-06 15:20:00,95.83,95.97,95.81,95.97,38100.0,67.6562,67.755,67.6421,67.755,38100.0
2012-01-06 15:25:00,95.96,95.97,95.85,95.86,48700.0,67.748,67.755,67.6703,67.6774,48700.0
2012-01-06 15:30:00,95.85,95.9,95.81,95.86,86100.0,67.6703,67.7056,67.6421,67.6774,86100.0
2012-01-06 15:35:00,95.87,95.92,95.82,95.88,64900.0,67.6844,67.7197,67.6491,67.6915,64900.0
2012-01-06 15:40:00,95.88,95.9,95.76,95.78,88100.0,67.6915,67.7056,67.6068,67.6209,88100.0
2012-01-06 15:45:00,95.78,95.86,95.65,95.82,115500.0,67.6209,67.6774,67.5291,67.6491,115500.0
2012-01-06 15:50:00,95.82,95.82,95.7,95.76,155200.0,67.6491,67.6491,67.5644,67.6068,155200.0
2012-01-06 15:55:00,95.76,95.8,95.62,95.77,222100.0,67.6068,67.635,67.5079,67.6138,222100.0
2012-01-09 09:30:00,96.09,96.3,96.0,96.2,174600.0,67.8397,67.988,67.7762,67.9174,174600.0
2012-01-09 09:35:00,96.17,96.47,96.03,96.41,80100.0,67.8962,68.108,67.7974,68.0657,80100.0
2012-01-09 09:40:00,96.45,96.47,96.12,96.18,72100.0,68.0939,68.108,67.8609,67.9033,72100.0
2012-01-09 09:45:00,96.18,96.45,96.01,96.42,158000.0,67.9033,68.0939,67.7833,68.0727,158000.0
2012-01-09 09:50:00,96.42,96.65,96.4,96.64,200200.0,68.0727,68.2351,68.0586,68.228,200200.0
2012-01-09 09:55:00,96.65,96.69,96.45,96.52,105300.0,68.2351,68.2634,68.0939,68.1433,105300.0
2012-01-09 10:00:00,96.54,96.59,96.4,96.5,105400.0,68.1574,68.1927,68.0586,68.1292,105400.0
2012-01-09 10:05:00,96.52,96.72,96.49,96.72,65800.0,68.1433,68.2845,68.1221,68.2845,65800.0
2012-01-09 10:10:00,96.72,96.9,96.72,96.81,176300.0,68.2845,68.4116,68.2845,68.3481,176300.0
2012-01-09 10:15:00,96.84,96.93,96.78,96.86,90500.0,68.3693,68.4328,68.3269,68.3834,90500.0
2012-01-09 10:20:00,96.87,97.03,96.87,96.9,152500.0,68.3904,68.5034,68.3904,68.4116,152500.0
2012-01-09 10:25:00,96.91,97.12,96.85,97.1,73200.0,68.4187,68.5669,68.3763,68.5528,73200.0
2012-01-09 10:30:00,97.1,97.17,97.0,97.05,94300.0,68.5528,68.6022,68.4822,68.5175,94300.0
2012-01-09 10:35:00,97.05,97.18,97.03,97.11,138000.0,68.5175,68.6093,68.5034,68.5599,138000.0
2012-01-09 10:40:00,97.11,97.18,96.95,96.97,107800.0,68.5599,68.6093,68.4469,68.461,107800.0
2012-01-09 10:45:00,96.96,97.17,96.9,96.96,104100.0,68.454,68.6022,68.4116,68.454,104100.0
2012-01-09 10:50:00,96.97,97.07,96.87,97.02,117100.0,68.461,68.5316,68.3904,68.4963,117100.0
2012-01-09 10:55:00,97.02,97.06,96.83,96.85,81700.0,68.4963,68.5246,68.3622,68.3763,81700.0
2012-01-09 11:00:00,96.85,96.86,96.74,96.78,85700.0,68.3763,68.3834,68.2987,68.3269,85700.0
2012-01-09 11:05:00,96.77,96.79,96.52,96.6,114800.0,68.3198,68.334,68.1433,68.1998,114800.0
2012-01-09 11:10:00,96.6,96.64,96.38,96.47,82300.0,68.1998,68.228,68.0445,68.108,82300.0
2012-01-09 11:15:00,96.49,96.59,96.47,96.54,92400.0,68.1221,68.1927,68.108,68.1574,92400.0
2012-01-09 11:20:00,96.54,96.7,96.5,96.66,68800.0,68.1574,68.2704,68.1292,68.2422,68800.0
2012-01-09 11:25:00,96.65,96.71,96.62,96.63,30500.0,68.2351,68.2775,68.2139,68.221,30500.0
2012-01-09 11:30:00,96.63,96.74,96.61,96.64,43300.0,68.221,68.2987,68.2069,68.228,43300.0
2012-01-09 11:35:00,96.63,96.8,96.58,96.78,56800.0,68.221,68.341,68.1857,68.3269,56800.0
2012-01-09 11:40:00,96.78,96.89,96.67,96.88,38700.0,68.3269,68.4046,68.2492,68.3975,38700.0
2012-01-09 11:45:00,96.89,96.97,96.82,96.87,92500.0,68.4046,68.461,68.3551,68.3904,92500.0
2012-01-09 11:50:00,96.89,96.97,96.89,96.94,26600.0,68.4046,68.461,68.4046,68.4399,26600.0
2012-01-09 11:55:00,96.94,96.96,96.79,96.87,48500.0,68.4399,68.454,68.334,68.3904,48500.0
2012-01-09 12:00:00,96.87,96.95,96.82,96.86,32500.0,68.3904,68.4469,68.3551,68.3834,32500.0
2012-01-09 12:05:00,96.85,96.9,96.79,96.85,29500.0,68.3763,68.4116,68.334,68.3763,29500.0
2012-01-09 12:10:00,96.83,97.0,96.83,96.94,40700.0,68.3622,68.4822,68.3622,68.4399,40700.0
2012-01-09 12:15:00,96.95,96.99,96.84,96.86,35800.0,68.4469,68.4752,68.3693,68.3834,35800.0
2012-01-09 12:20:00,96.86,96.98,96.78,96.97,48000.0,68.3834,68.4681,68.3269,68.461,48000.0
2012-01-09 12:25:00,96.97,97.1,96.92,97.06,70400.0,68.461,68.5528,68.4257,68.5246,70400.0
2012-01-09 12:30:00,97.07,97.17,96.99,97.12,76400.0,68.5316,68.6022,68.4752,68.5669,76400.0
2012-01-09 12:35:00,97.11,97.19,97.1,97.15,43900.0,68.5599,68.6164,68.5528,68.5881,43900.0
2012-01-09 12:40:00,97.15,97.2,97.06,97.09,57500.0,68.5881,68.6234,68.5246,68.5458,57500.0
2012-01-09 12:45:00,97.09,97.14,97.05,97.11,33700.0,68.5458,68.5811,68.5175,68.5599,33700.0
2012-01-09 12:50:00,97.13,97.15,97.07,97.14,28100.0,68.574,68.5881,68.5316,68.5811,28100.0
2012-01-09 12:55:00,97.13,97.13,97.04,97.09,31300.0,68.574,68.574,68.5105,68.5458,31300.0
2012-01-09 13:00:00,97.1,97.2,97.05,97.1,111300.0,68.5528,68.6234,68.5175,68.5528,111300.0
2012-01-09 13:05:00,97.09,97.13,97.06,97.11,41600.0,68.5458,68.574,68.5246,68.5599,41600.0
2012-01-09 13:10:00,97.11,97.13,97.04,97.08,49800.0,68.5599,68.574,68.5105,68.5387,49800.0
2012-01-09 13:15:00,97.08,97.12,97.04,97.05,37900.0,68.5387,68.5669,68.5105,68.5175,37900.0
2012-01-09 13:20:00,97.07,97.1,96.99,97.04,39400.0,68.5316,68.5528,68.4752,68.5105,39400.0
2012-01-09 13:25:00,97.06,97.11,97.03,97.09,42600.0,68.5246,68.5599,68.5034,68.5458,42600.0
2012-01-09 13:30:00,97.09,97.11,97.0,97.02,37000.0,68.5458,68.5599,68.4822,68.4963,37000.0
2012-01-09 13:35:00,97.01,97.03,96.87,96.89,38400.0,68.4893,68.5034,68.3904,68.4046,38400.0
2012-01-09 13:40:00,96.9,96.99,96.89,96.89,21900.0,68.4116,68.4752,68.4046,68.4046,21900.0
2012-01-09 13:45:00,96.91,97.07,96.9,97.05,51100.0,68.4187,68.5316,68.4116,68.5175,51100.0
2012-01-09 13:50:00,97.05,97.05,96.99,97.02,28900.0,68.5175,68.5175,68.4752,68.4963,28900.0
2012-01-09 13:55:00,97.02,97.06,96.98,97.0,42200.0,68.4963,68.5246,68.4681,68.4822,42200.0
2012-01-09 14:00:00,97.02,97.16,97.02,97.06,58800.0,68.4963,68.5952,68.4963,68.5246,58800.0
2012-01-09 14:05:00,97.07,97.13,97.04,97.1,47500.0,68.5316,68.574,68.5105,68.5528,47500.0
2012-01-09 14:10:00,97.1,97.12,96.97,97.05,75500.0,68.5528,68.5669,68.461,68.5175,75500.0
2012-01-09 14:15:00,97.06,97.09,97.0,97.07,69100.0,68.5246,68.5458,68.4822,68.5316,69100.0
2012-01-09 14:20:00,97.07,97.08,97.0,97.03,48500.0,68.5316,68.5387,68.4822,68.5034,48500.0
2012-01-09 14:25:00,97.03,97.08,97.01,97.08,47900.0,68.5034,68.5387,68.4893,68.5387,47900.0
2012-01-09 14:30:00,97.08,97.19,97.05,97.16,55500.0,68.5387,68.6164,68.5175,68.5952,55500.0
2012-01-09 14:35:00,97.16,97.2,97.1,97.17,45500.0,68.5952,68.6234,68.5528,68.6022,45500.0
2012-01-09 14:40:00,97.17,97.24,97.16,97.2,111100.0,68.6022,68.6517,68.5952,68.6234,111100.0
2012-01-09 14:45:00,97.2,97.23,97.05,97.15,57600.0,68.6234,68.6446,68.5175,68.5881,57600.0
2012-01-09 14:50:00,97.16,97.16,97.08,97.08,39200.0,68.5952,68.5952,68.5387,68.5387,39200.0
2012-01-09 14:55:00,97.08,97.18,97.07,97.1,61000.0,68.5387,68.6093,68.5316,68.5528,61000.0
2012-01-09 15:00:00,97.09,97.25,97.07,97.1,82800.0,68.5458,68.6587,68.5316,68.5528,82800.0
2012-01-09 15:05:00,97.08,97.27,97.07,97.22,103500.0,68.5387,68.6728,68.5316,68.6375,103500.0
2012-01-09 15:10:00,97.23,97.25,97.06,97.17,54900.0,68.6446,68.6587,68.5246,68.6022,54900.0
2012-01-09 15:15:00,97.16,97.19,97.07,97.12,54900.0,68.5952,68.6164,68.5316,68.5669,54900.0
2012-01-09 15:20:00,97.13,97.22,97.12,97.22,70300.0,68.574,68.6375,68.5669,68.6375,70300.0
2012-01-09 15:25:00,97.21,97.27,97.2,97.26,49700.0,68.6305,68.6728,68.6234,68.6658,49700.0
2012-01-09 15:30:00,97.27,97.27,97.19,97.23,57900.0,68.6728,68.6728,68.6164,68.6446,57900.0
2012-01-09 15:35:00,97.23,97.35,97.23,97.34,105800.0,68.6446,68.7293,68.6446,68.7223,105800.0
2012-01-09 15:40:00,97.34,97.4,97.24,97.27,193100.0,68.7223,68.7646,68.6517,68.6728,193100.0
2012-01-09 15:45:00,97.27,97.41,97.19,97.24,189600.0,68.6728,68.7717,68.6164,68.6517,189600.0
2012-01-09 15:50:00,97.25,97.26,97.09,97.1,156000.0,68.6587,68.6658,68.5458,68.5528,156000.0
2012-01-09 15:55:00,97.09,97.18,97.06,97.09,282000.0,68.5458,68.6093,68.5246,68.5458,282000.0
2012-01-10 09:30:00,98.42,99.54,98.28,99.52,806600.0,69.4847,70.2755,69.3859,70.2613,806600.0
2012-01-10 09:35:00,99.55,99.75,99.35,99.45,292400.0,70.2825,70.4237,70.1413,70.2119,292400.0
2012-01-10 09:40:00,99.43,99.59,99.3,99.39,243400.0,70.1978,70.3108,70.106,70.1696,243400.0
2012-01-10 09:45:00,99.4,99.73,99.4,99.68,299600.0,70.1766,70.4096,70.1766,70.3743,299600.0
2012-01-10 09:50:00,99.68,99.9,99.68,99.83,350300.0,70.3743,70.5296,70.3743,70.4802,350300.0
2012-01-10 09:55:00,99.84,99.87,99.74,99.8,115200.0,70.4873,70.5084,70.4167,70.459,115200.0
2012-01-10 10:00:00,99.8,99.86,99.66,99.84,216500.0,70.459,70.5014,70.3602,70.4873,216500.0
2012-01-10 10:05:00,99.83,99.9,99.74,99.74,172800.0,70.4802,70.5296,70.4167,70.4167,172800.0
2012-01-10 10:10:00,99.75,99.83,99.68,99.74,128300.0,70.4237,70.4802,70.3743,70.4167,128300.0
2012-01-10 10:15:00,99.74,99.79,99.66,99.7,111400.0,70.4167,70.452,70.3602,70.3884,111400.0
2012-01-10 10:20:00,99.7,99.71,99.49,99.53,146200.0,70.3884,70.3955,70.2402,70.2684,146200.0
2012-01-10 10:25:00,99.54,99.6,99.5,99.51,105100.0,70.2755,70.3178,70.2472,70.2543,105100.0
2012-01-10 10:30:00,99.51,99.6,99.47,99.59,105400.0,70.2543,70.3178,70.226,70.3108,105400.0
2012-01-10 10:35:00,99.58,99.75,99.57,99.57,115200.0,70.3037,70.4237,70.2966,70.2966,115200.0
2012-01-10 10:40:00,99.58,99.68,99.47,99.48,87200.0,70.3037,70.3743,70.226,70.2331,87200.0
2012-01-10 10:45:00,99.47,99.58,99.47,99.54,104200.0,70.226,70.3037,70.226,70.2755,104200.0
2012-01-10 10:50:00,99.54,99.58,99.5,99.51,84200.0,70.2755,70.3037,70.2472,70.2543,84200.0
2012-01-10 10:55:00,99.51,99.68,99.5,99.67,94100.0,70.2543,70.3743,70.2472,70.3672,94100.0
2012-01-10 11:00:00,99.68,99.7,99.55,99.55,97700.0,70.3743,70.3884,70.2825,70.2825,97700.0
2012-01-10 11:05:00,99.55,99.66,99.51,99.61,128700.0,70.2825,70.3602,70.2543,70.3249,128700.0
2012-01-10 11:10:00,99.6,99.7,99.54,99.68,71900.0,70.3178,70.3884,70.2755,70.3743,71900.0
2012-01-10 11:15:00,99.7,99.82,99.68,99.76,111100.0,70.3884,70.4731,70.3743,70.4308,111100.0
2012-01-10 11:20:00,99.75,99.85,99.75,99.81,75600.0,70.4237,70.4943,70.4237,70.4661,75600.0
2012-01-10 11:25:00,99.82,99.85,99.79,99.83,59300.0,70.4731,70.4943,70.452,70.4802,59300.0
2012-01-10 11:30:00,99.83,99.86,99.78,99.79,93000.0,70.4802,70.5014,70.4449,70.452,93000.0
2012-01-10 11:35:00,99.8,99.83,99.73,99.77,69200.0,70.459,70.4802,70.4096,70.4378,69200.0
2012-01-10 11:40:00,99.78,99.9,99.77,99.84,90300.0,70.4449,70.5296,70.4378,70.4873,90300.0
2012-01-10 11:45:00,99.85,99.88,99.8,99.8,56900.0,70.4943,70.5155,70.459,70.459,56900.0
2012-01-10 11:50:00,99.79,99.86,99.78,99.82,45800.0,70.452,70.5014,70.4449,70.4731,45800.0
2012-01-10 11:55:00,99.82,99.82,99.67,99.71,99800.0,70.4731,70.4731,70.3672,70.3955,99800.0
2012-01-10 12:00:00,99.71,99.73,99.61,99.62,49100.0,70.3955,70.4096,70.3249,70.3319,49100.0
2012-01-10 12:05:00,99.61,99.71,99.6,99.69,64400.0,70.3249,70.3955,70.3178,70.3814,64400.0
2012-01-10 12:10:00,99.69,99.71,99.62,99.63,31400.0,70.3814,70.3955,70.3319,70.339,31400.0
2012-01-10 12:15:00,99.62,99.65,99.59,99.59,67900.0,70.3319,70.3531,70.3108,70.3108,67900.0
2012-01-10 12:20:00,99.59,99.62,99.58,99.59,59400.0,70.3108,70.3319,70.3037,70.3108,59400.0
2012-01-10 12:25:00,99.59,99.59,99.39,99.4,161600.0,70.3108,70.3108,70.1696,70.1766,161600.0
2012-01-10 12:30:00,99.4,99.53,99.39,99.53,59800.0,70.1766,70.2684,70.1696,70.2684,59800.0
2012-01-10 12:35:00,99.53,99.6,99.49,99.57,77200.0,70.2684,70.3178,70.2402,70.2966,77200.0
2012-01-10 12:40:00,99.58,99.59,99.5,99.56,52200.0,70.3037,70.3108,70.2472,70.2896,52200.0
2012-01-10 12:45:00,99.57,99.58,99.53,99.57,47300.0,70.2966,70.3037,70.2684,70.2966,47300.0
2012-01-10 12:50:00,99.57,99.58,99.54,99.55,27600.0,70.2966,70.3037,70.2755,70.2825,27600.0
2012-01-10 12:55:00,99.55,99.63,99.52,99.61,43900.0,70.2825,70.339,70.2613,70.3249,43900.0
2012-01-10 13:00:00,99.63,99.63,99.55,99.58,52000.0,70.339,70.339,70.2825,70.3037,52000.0
2012-01-10 13:05:00,99.57,99.6,99.55,99.55,51600.0,70.2966,70.3178,70.2825,70.2825,51600.0
2012-01-10 13:10:00,99.55,99.57,99.5,99.53,77000.0,70.2825,70.2966,70.2472,70.2684,77000.0
2012-01-10 13:15:00,99.51,99.59,99.5,99.55,46500.0,70.2543,70.3108,70.2472,70.2825,46500.0
2012-01-10 13:20:00,99.54,99.6,99.5,99.57,55400.0,70.2755,70.3178,70.2472,70.2966,55400.0
2012-01-10 13:25:00,99.56,99.58,99.54,99.57,50200.0,70.2896,70.3037,70.2755,70.2966,50200.0
2012-01-10 13:30:00,99.56,99.76,99.54,99.75,145700.0,70.2896,70.4308,70.2755,70.4237,145700.0
2012-01-10 13:35:00,99.75,99.75,99.58,99.61,78200.0,70.4237,70.4237,70.3037,70.3249,78200.0
2012-01-10 13:40:00,99.6,99.63,99.55,99.58,25800.0,70.3178,70.339,70.2825,70.3037,25800.0
2012-01-10 13:45:00,99.57,99.63,99.52,99.53,67200.0,70.2966,70.339,70.2613,70.2684,67200.0
2012-01-10 13:50:00,99.52,99.59,99.51,99.53,42200.0,70.2613,70.3108,70.2543,70.2684,42200.0
2012-01-10 13:55:00,99.55,99.7,99.55,99.67,48300.0,70.2825,70.3884,70.2825,70.3672,48300.0
2012-01-10 14:00:00,99.68,99.68,99.56,99.61,42300.0,70.3743,70.3743,70.2896,70.3249,42300.0
2012-01-10 14:05:00,99.62,99.65,99.57,99.61,31300.0,70.3319,70.3531,70.2966,70.3249,31300.0
2012-01-10 14:10:00,99.6,99.64,99.57,99.58,31600.0,70.3178,70.3461,70.2966,70.3037,31600.0
2012-01-10 14:15:00,99.59,99.68,99.59,99.64,38800.0,70.3108,70.3743,70.3108,70.3461,38800.0
2012-01-10 14:20:00,99.63,99.67,99.62,99.63,30700.0,70.339,70.3672,70.3319,70.339,30700.0
2012-01-10 14:25:00,99.64,99.64,99.56,99.57,37300.0,70.3461,70.3461,70.2896,70.2966,37300.0
2012-01-10 14:30:00,99.56,99.63,99.56,99.61,52200.0,70.2896,70.339,70.2896,70.3249,52200.0
2012-01-10 14:35:00,99.61,99.68,99.57,99.67,67600.0,70.3249,70.3743,70.2966,70.3672,67600.0
2012-01-10 14:40:00,99.67,99.75,99.65,99.72,64200.0,70.3672,70.4237,70.3531,70.4025,64200.0
2012-01-10 14:45:00,99.74,99.83,99.71,99.79,98500.0,70.4167,70.4802,70.3955,70.452,98500.0
2012-01-10 14:50:00,99.78,99.8,99.72,99.75,49800.0,70.4449,70.459,70.4025,70.4237,49800.0
2012-01-10 14:55:00,99.76,99.79,99.74,99.79,46600.0,70.4308,70.452,70.4167,70.452,46600.0
2012-01-10 15:00:00,99.79,99.89,99.79,99.89,118500.0,70.452,70.5226,70.452,70.5226,118500.0
2012-01-10 15:05:00,99.88,99.92,99.86,99.91,188700.0,70.5155,70.5437,70.5014,70.5367,188700.0
2012-01-10 15:10:00,99.9,99.94,99.87,99.9,146200.0,70.5296,70.5579,70.5084,70.5296,146200.0
2012-01-10 15:15:00,99.89,99.94,99.87,99.92,132200.0,70.5226,70.5579,70.5084,70.5437,132200.0
2012-01-10 15:20:00,99.91,99.94,99.88,99.91,90700.0,70.5367,70.5579,70.5155,70.5367,90700.0
2012-01-10 15:25:00,99.91,99.95,99.86,99.9,120800.0,70.5367,70.5649,70.5014,70.5296,120800.0
2012-01-10 15:30:00,99.92,99.97,99.9,99.92,153300.0,70.5437,70.579,70.5296,70.5437,153300.0
2012-01-10 15:35:00,99.91,99.97,99.91,99.94,235100.0,70.5367,70.579,70.5367,70.5579,235100.0
2012-01-10 15:40:00,99.93,99.97,99.91,99.94,186100.0,70.5508,70.579,70.5367,70.5579,186100.0
2012-01-10 15:45:00,99.94,99.97,99.91,99.91,216400.0,70.5579,70.579,70.5367,70.5367,216400.0
2012-01-10 15:50:00,99.92,99.96,99.86,99.89,229100.0,70.5437,70.572,70.5014,70.5226,229100.0
2012-01-10 15:55:00,99.89,99.98,99.88,99.96,376800.0,70.5226,70.5861,70.5155,70.572,376800.0
2012-01-11 09:30:00,99.83,99.88,99.64,99.84,235000.0,70.4802,70.5155,70.3461,70.4873,235000.0
2012-01-11 09:35:00,99.84,99.95,99.64,99.73,174100.0,70.4873,70.5649,70.3461,70.4096,174100.0
2012-01-11 09:40:00,99.72,99.93,99.69,99.91,158900.0,70.4025,70.5508,70.3814,70.5367,158900.0
2012-01-11 09:45:00,99.91,99.98,99.89,99.95,239400.0,70.5367,70.5861,70.5226,70.5649,239400.0
2012-01-11 09:50:00,99.96,100.38,99.9,100.19,594100.0,70.572,70.8685,70.5296,70.7344,594100.0
2012-01-11 09:55:00,100.19,100.31,99.86,99.87,196000.0,70.7344,70.8191,70.5014,70.5084,196000.0
2012-01-11 10:00:00,99.88,100.04,99.79,99.96,187600.0,70.5155,70.6285,70.452,70.572,187600.0
2012-01-11 10:05:00,99.97,100.05,99.78,100.05,151300.0,70.579,70.6355,70.4449,70.6355,151300.0
2012-01-11 10:10:00,100.05,100.15,99.94,99.99,94800.0,70.6355,70.7061,70.5579,70.5932,94800.0
2012-01-11 10:15:00,100.0,100.15,100.0,100.04,93200.0,70.6002,70.7061,70.6002,70.6285,93200.0
2012-01-11 10:20:00,100.03,100.23,100.01,100.05,73500.0,70.6214,70.7626,70.6073,70.6355,73500.0
2012-01-11 10:25:00,100.04,100.21,100.04,100.15,109700.0,70.6285,70.7485,70.6285,70.7061,109700.0
2012-01-11 10:30:00,100.14,100.33,100.1,100.29,110900.0,70.6991,70.8332,70.6708,70.805,110900.0
2012-01-11 10:35:00,100.29,100.42,100.21,100.39,74500.0,70.805,70.8967,70.7485,70.8756,74500.0
2012-01-11 10:40:00,100.4,100.45,100.23,100.26,87100.0,70.8826,70.9179,70.7626,70.7838,87100.0
2012-01-11 10:45:00,100.25,100.33,100.18,100.2,73700.0,70.7767,70.8332,70.7273,70.7414,73700.0
2012-01-11 10:50:00,100.22,100.29,100.18,100.25,43000.0,70.7555,70.805,70.7273,70.7767,43000.0
2012-01-11 10:55:00,100.24,100.25,99.82,99.82,89700.0,70.7697,70.7767,70.4731,70.4731,89700.0
2012-01-11 11:00:00,99.82,100.0,99.8,99.95,71700.0,70.4731,70.6002,70.459,70.5649,71700.0
2012-01-11 11:05:00,99.95,100.0,99.74,99.8,80700.0,70.5649,70.6002,70.4167,70.459,80700.0
2012-01-11 11:10:00,99.81,99.85,99.74,99.78,52500.0,70.4661,70.4943,70.4167,70.4449,52500.0
2012-01-11 11:15:00,99.78,99.9,99.76,99.88,44200.0,70.4449,70.5296,70.4308,70.5155,44200.0
2012-01-11 11:20:00,99.89,99.97,99.88,99.92,96000.0,70.5226,70.579,70.5155,70.5437,96000.0
2012-01-11 11:25:00,99.92,99.96,99.64,99.65,76400.0,70.5437,70.572,70.3461,70.3531,76400.0
2012-01-11 11:30:00,99.65,99.8,99.65,99.74,99700.0,70.3531,70.459,70.3531,70.4167,99700.0
2012-01-11 11:35:00,99.73,99.81,99.65,99.71,51400.0,70.4096,70.4661,70.3531,70.3955,51400.0
2012-01-11 11:40:00,99.72,99.81,99.65,99.69,58000.0,70.4025,70.4661,70.3531,70.3814,58000.0
2012-01-11 11:45:00,99.7,99.92,99.7,99.82,41700.0,70.3884,70.5437,70.3884,70.4731,41700.0
2012-01-11 11:50:00,99.82,99.92,99.71,99.89,64300.0,70.4731,70.5437,70.3955,70.5226,64300.0
2012-01-11 11:55:00,99.89,99.94,99.83,99.89,39000.0,70.5226,70.5579,70.4802,70.5226,39000.0
2012-01-11 12:00:00,99.89,99.98,99.75,99.83,63300.0,70.5226,70.5861,70.4237,70.4802,63300.0
2012-01-11 12:05:00,99.84,99.84,99.72,99.8,47500.0,70.4873,70.4873,70.4025,70.459,47500.0
2012-01-11 12:10:00,99.82,99.83,99.74,99.75,39400.0,70.4731,70.4802,70.4167,70.4237,39400.0
2012-01-11 12:15:00,99.76,99.86,99.74,99.81,37000.0,70.4308,70.5014,70.4167,70.4661,37000.0
2012-01-11 12:20:00,99.8,99.86,99.72,99.77,54200.0,70.459,70.5014,70.4025,70.4378,54200.0
2012-01-11 12:25:00,99.78,99.78,99.68,99.69,31900.0,70.4449,70.4449,70.3743,70.3814,31900.0
2012-01-11 12:30:00,99.7,99.73,99.52,99.52,120700.0,70.3884,70.4096,70.2613,70.2613,120700.0
2012-01-11 12:35:00,99.53,99.64,99.5,99.62,37500.0,70.2684,70.3461,70.2472,70.3319,37500.0
2012-01-11 12:40:00,99.62,99.63,99.4,99.4,62100.0,70.3319,70.339,70.1766,70.1766,62100.0
2012-01-11 12:45:00,99.41,99.59,99.4,99.52,43800.0,70.1837,70.3108,70.1766,70.2613,43800.0
2012-01-11 12:50:00,99.51,99.57,99.5,99.52,22400.0,70.2543,70.2966,70.2472,70.2613,22400.0
2012-01-11 12:55:00,99.52,99.56,99.48,99.56,28100.0,70.2613,70.2896,70.2331,70.2896,28100.0
2012-01-11 13:00:00,99.56,99.67,99.56,99.64,39600.0,70.2896,70.3672,70.2896,70.3461,39600.0
2012-01-11 13:05:00,99.63,99.72,99.61,99.69,35600.0,70.339,70.4025,70.3249,70.3814,35600.0
2012-01-11 13:10:00,99.68,99.68,99.56,99.65,35000.0,70.3743,70.3743,70.2896,70.3531,35000.0
2012-01-11 13:15:00,99.64,99.7,99.57,99.62,38700.0,70.3461,70.3884,70.2966,70.3319,38700.0
2012-01-11 13:20:00,99.62,99.69,99.6,99.67,29300.0,70.3319,70.3814,70.3178,70.3672,29300.0
2012-01-11 13:25:00,99.66,99.75,99.66,99.74,42600.0,70.3602,70.4237,70.3602,70.4167,42600.0
2012-01-11 13:30:00,99.73,99.75,99.7,99.74,22400.0,70.4096,70.4237,70.3884,70.4167,22400.0
2012-01-11 13:35:00,99.74,99.86,99.74,99.83,51500.0,70.4167,70.5014,70.4167,70.4802,51500.0
2012-01-11 13:40:00,99.83,99.83,99.75,99.77,40100.0,70.4802,70.4802,70.4237,70.4378,40100.0
2012-01-11 13:45:00,99.78,99.83,99.73,99.75,27800.0,70.4449,70.4802,70.4096,70.4237,27800.0
2012-01-11 13:50:00,99.75,99.79,99.62,99.72,47800.0,70.4237,70.452,70.3319,70.4025,47800.0
2012-01-11 13:55:00,99.72,99.73,99.52,99.56,40100.0,70.4025,70.4096,70.2613,70.2896,40100.0
2012-01-11 14:00:00,99.55,99.65,99.54,99.54,83600.0,70.2825,70.3531,70.2755,70.2755,83600.0
2012-01-11 14:05:00,99.55,99.63,99.53,99.62,61000.0,70.2825,70.339,70.2684,70.3319,61000.0
2012-01-11 14:10:00,99.62,99.71,99.57,99.65,41100.0,70.3319,70.3955,70.2966,70.3531,41100.0
2012-01-11 14:15:00,99.66,99.71,99.64,99.66,45100.0,70.3602,70.3955,70.3461,70.3602,45100.0
2012-01-11 14:20:00,99.66,99.66,99.53,99.6,54500.0,70.3602,70.3602,70.2684,70.3178,54500.0
2012-01-11 14:25:00,99.61,99.71,99.59,99.65,39300.0,70.3249,70.3955,70.3108,70.3531,39300.0
2012-01-11 14:30:00,99.64,99.69,99.63,99.64,23500.0,70.3461,70.3814,70.339,70.3461,23500.0
2012-01-11 14:35:00,99.65,99.71,99.63,99.71,31700.0,70.3531,70.3955,70.339,70.3955,31700.0
2012-01-11 14:40:00,99.7,99.78,99.68,99.74,80600.0,70.3884,70.4449,70.3743,70.4167,80600.0
2012-01-11 14:45:00,99.77,99.8,99.65,99.73,89200.0,70.4378,70.459,70.3531,70.4096,89200.0
2012-01-11 14:50:00,99.73,99.75,99.66,99.68,22600.0,70.4096,70.4237,70.3602,70.3743,22600.0
2012-01-11 14:55:00,99.69,99.69,99.59,99.62,68400.0,70.3814,70.3814,70.3108,70.3319,68400.0
2012-01-11 15:00:00,99.62,99.67,99.57,99.66,31100.0,70.3319,70.3672,70.2966,70.3602,31100.0
2012-01-11 15:05:00,99.65,99.71,99.63,99.66,41700.0,70.3531,70.3955,70.339,70.3602,41700.0
2012-01-11 15:10:00,99.66,99.8,99.66,99.79,40400.0,70.3602,70.459,70.3602,70.452,40400.0
2012-01-11 15:15:00,99.8,99.85,99.76,99.82,81900.0,70.459,70.4943,70.4308,70.4731,81900.0
2012-01-11 15:20:00,99.81,99.82,99.73,99.81,45100.0,70.4661,70.4731,70.4096,70.4661,45100.0
2012-01-11 15:25:00,99.81,99.95,99.8,99.92,71200.0,70.4661,70.5649,70.459,70.5437,71200.0
2012-01-11 15:30:00,99.93,99.93,99.77,99.81,55800.0,70.5508,70.5508,70.4378,70.4661,55800.0
2012-01-11 15:35:00,99.82,99.94,99.81,99.91,78800.0,70.4731,70.5579,70.4661,70.5367,78800.0
2012-01-11 15:40:00,99.9,99.96,99.82,99.87,63300.0,70.5296,70.572,70.4731,70.5084,63300.0
2012-01-11 15:45:00,99.87,99.93,99.79,99.84,96900.0,70.5084,70.5508,70.452,70.4873,96900.0
2012-01-11 15:50:00,99.85,99.89,99.73,99.74,146600.0,70.4943,70.5226,70.4096,70.4167,146600.0
2012-01-11 15:55:00,99.75,99.75,99.59,99.65,252100.0,70.4237,70.4237,70.3108,70.3531,252100.0
2012-01-12 09:30:00,100.07,100.13,99.65,99.76,241800.0,70.6496,70.692,70.3531,70.4308,241800.0
2012-01-12 09:35:00,99.77,99.92,99.64,99.64,59100.0,70.4378,70.5437,70.3461,70.3461,59100.0
2012-01-12 09:40:00,99.65,99.67,98.96,98.99,192200.0,70.3531,70.3672,69.866,69.8872,192200.0
2012-01-12 09:45:00,98.99,99.0,98.66,98.77,191800.0,69.8872,69.8942,69.6542,69.7318,191800.0
2012-01-12 09:50:00,98.79,99.45,98.79,99.36,179300.0,69.746,70.2119,69.746,70.1484,179300.0
2012-01-12 09:55:00,99.37,99.94,99.37,99.75,179100.0,70.1554,70.5579,70.1554,70.4237,179100.0
2012-01-12 10:00:00,99.76,99.89,99.61,99.87,167500.0,70.4308,70.5226,70.3249,70.5084,167500.0
2012-01-12 10:05:00,99.86,99.95,99.64,99.65,196700.0,70.5014,70.5649,70.3461,70.3531,196700.0
2012-01-12 10:10:00,99.65,99.85,99.41,99.73,240400.0,70.3531,70.4943,70.1837,70.4096,240400.0
2012-01-12 10:15:00,99.71,99.95,99.63,99.93,209600.0,70.3955,70.5649,70.339,70.5508,209600.0
2012-01-12 10:20:00,99.91,100.15,99.8,99.8,174400.0,70.5367,70.7061,70.459,70.459,174400.0
2012-01-12 10:25:00,99.8,100.0,99.78,99.94,128000.0,70.459,70.6002,70.4449,70.5579,128000.0
2012-01-12 10:30:00,99.94,99.97,99.79,99.95,102100.0,70.5579,70.579,70.452,70.5649,102100.0
2012-01-12 10:35:00,99.93,99.99,99.8,99.87,78500.0,70.5508,70.5932,70.459,70.5084,78500.0
2012-01-12 10:40:00,99.85,99.85,99.55,99.63,108200.0,70.4943,70.4943,70.2825,70.339,108200.0
2012-01-12 10:45:00,99.62,99.77,99.58,99.69,60000.0,70.3319,70.4378,70.3037,70.3814,60000.0
2012-01-12 10:50:00,99.67,99.85,99.67,99.75,51100.0,70.3672,70.4943,70.3672,70.4237,51100.0
2012-01-12 10:55:00,99.75,100.04,99.73,100.01,107000.0,70.4237,70.6285,70.4096,70.6073,107000.0
2012-01-12 11:00:00,100.01,100.24,99.92,100.19,114700.0,70.6073,70.7697,70.5437,70.7344,114700.0
2012-01-12 11:05:00,100.19,100.39,100.16,100.33,118400.0,70.7344,70.8756,70.7132,70.8332,118400.0
2012-01-12 11:10:00,100.34,100.49,100.32,100.43,111000.0,70.8403,70.9462,70.8261,70.9038,111000.0
2012-01-12 11:15:00,100.42,100.44,100.2,100.33,103400.0,70.8967,70.9109,70.7414,70.8332,103400.0
2012-01-12 11:20:00,100.32,100.35,100.12,100.12,51100.0,70.8261,70.8473,70.6849,70.6849,51100.0
2012-01-12 11:25:00,100.12,100.43,100.1,100.39,80300.0,70.6849,70.9038,70.6708,70.8756,80300.0
2012-01-12 11:30:00,100.37,100.4,100.31,100.36,46200.0,70.8614,70.8826,70.8191,70.8544,46200.0
2012-01-12 11:35:00,100.38,100.7,100.36,100.68,143400.0,70.8685,71.0944,70.8544,71.0803,143400.0
2012-01-12 11:40:00,100.68,100.89,100.63,100.89,155100.0,71.0803,71.2286,71.045,71.2286,155100.0
2012-01-12 11:45:00,100.88,100.9,100.68,100.7,69900.0,71.2215,71.2356,71.0803,71.0944,69900.0
2012-01-12 11:50:00,100.69,100.7,100.53,100.53,55300.0,71.0874,71.0944,70.9744,70.9744,55300.0
2012-01-12 11:55:00,100.54,100.67,100.51,100.67,42300.0,70.9815,71.0732,70.9603,71.0732,42300.0
2012-01-12 12:00:00,100.66,100.77,100.6,100.61,54500.0,71.0662,71.1438,71.0238,71.0309,54500.0
2012-01-12 12:05:00,100.6,100.64,100.5,100.52,38100.0,71.0238,71.0521,70.9532,70.9673,38100.0
2012-01-12 12:10:00,100.53,100.73,100.53,100.71,43300.0,70.9744,71.1156,70.9744,71.1015,43300.0
2012-01-12 12:15:00,100.71,100.75,100.61,100.74,31500.0,71.1015,71.1297,71.0309,71.1227,31500.0
2012-01-12 12:20:00,100.75,100.83,100.69,100.76,42800.0,71.1297,71.1862,71.0874,71.1368,42800.0
2012-01-12 12:25:00,100.77,100.89,100.76,100.89,55700.0,71.1438,71.2286,71.1368,71.2286,55700.0
2012-01-12 12:30:00,100.88,100.96,100.88,100.9,52100.0,71.2215,71.278,71.2215,71.2356,52100.0
2012-01-12 12:35:00,100.9,100.92,100.84,100.9,34200.0,71.2356,71.2497,71.1933,71.2356,34200.0
2012-01-12 12:40:00,100.91,100.92,100.81,100.86,48300.0,71.2427,71.2497,71.1721,71.2074,48300.0
2012-01-12 12:45:00,100.87,100.93,100.81,100.86,58000.0,71.2144,71.2568,71.1721,71.2074,58000.0
2012-01-12 12:50:00,100.86,101.0,100.86,100.99,83400.0,71.2074,71.3062,71.2074,71.2992,83400.0
2012-01-12 12:55:00,100.99,101.24,100.99,101.23,142600.0,71.2992,71.4757,71.2992,71.4686,142600.0
2012-01-12 13:00:00,101.23,101.35,101.19,101.26,91100.0,71.4686,71.5533,71.4404,71.4898,91100.0
2012-01-12 13:05:00,101.26,101.31,101.11,101.11,74800.0,71.4898,71.5251,71.3839,71.3839,74800.0
2012-01-12 13:10:00,101.11,101.16,101.1,101.1,50900.0,71.3839,71.4192,71.3768,71.3768,50900.0
2012-01-12 13:15:00,101.11,101.2,101.07,101.2,104200.0,71.3839,71.4474,71.3556,71.4474,104200.0
2012-01-12 13:20:00,101.2,101.3,101.16,101.3,44700.0,71.4474,71.518,71.4192,71.518,44700.0
2012-01-12 13:25:00,101.29,101.34,101.27,101.34,66400.0,71.511,71.5463,71.4968,71.5463,66400.0
2012-01-12 13:30:00,101.34,101.35,101.3,101.34,52200.0,71.5463,71.5533,71.518,71.5463,52200.0
2012-01-12 13:35:00,101.35,101.38,101.12,101.16,107500.0,71.5533,71.5745,71.3909,71.4192,107500.0
2012-01-12 13:40:00,101.15,101.23,101.14,101.18,98400.0,71.4121,71.4686,71.4051,71.4333,98400.0
2012-01-12 13:45:00,101.19,101.27,101.17,101.24,38900.0,71.4404,71.4968,71.4262,71.4757,38900.0
2012-01-12 13:50:00,101.25,101.32,101.25,101.32,48900.0,71.4827,71.5321,71.4827,71.5321,48900.0
2012-01-12 13:55:00,101.32,101.53,101.31,101.45,89400.0,71.5321,71.6804,71.5251,71.6239,89400.0
2012-01-12 14:00:00,101.45,101.51,101.36,101.5,75000.0,71.6239,71.6663,71.5604,71.6592,75000.0
2012-01-12 14:05:00,101.5,101.59,101.45,101.45,102400.0,71.6592,71.7228,71.6239,71.6239,102400.0
2012-01-12 14:10:00,101.45,101.49,101.42,101.46,49900.0,71.6239,71.6522,71.6027,71.631,49900.0
2012-01-12 14:15:00,101.45,101.53,101.43,101.48,61200.0,71.6239,71.6804,71.6098,71.6451,61200.0
2012-01-12 14:20:00,101.48,101.59,101.46,101.57,58400.0,71.6451,71.7228,71.631,71.7086,58400.0
2012-01-12 14:25:00,101.59,101.62,101.54,101.54,54700.0,71.7228,71.7439,71.6875,71.6875,54700.0
2012-01-12 14:30:00,101.55,101.66,101.49,101.65,54200.0,71.6945,71.7722,71.6522,71.7651,54200.0
2012-01-12 14:35:00,101.66,101.84,101.66,101.78,100000.0,71.7722,71.8993,71.7722,71.8569,100000.0
2012-01-12 14:40:00,101.79,101.88,101.79,101.86,55300.0,71.864,71.9275,71.864,71.9134,55300.0
2012-01-12 14:45:00,101.87,101.9,101.75,101.76,60500.0,71.9204,71.9416,71.8357,71.8428,60500.0
2012-01-12 14:50:00,101.76,101.93,101.76,101.92,75400.0,71.8428,71.9628,71.8428,71.9557,75400.0
2012-01-12 14:55:00,101.91,101.95,101.9,101.95,78800.0,71.9487,71.9769,71.9416,71.9769,78800.0
2012-01-12 15:00:00,101.96,101.98,101.91,101.91,147800.0,71.984,71.9981,71.9487,71.9487,147800.0
2012-01-12 15:05:00,101.91,101.97,101.86,101.95,103400.0,71.9487,71.991,71.9134,71.9769,103400.0
2012-01-12 15:10:00,101.95,101.97,101.86,101.87,105800.0,71.9769,71.991,71.9134,71.9204,105800.0
2012-01-12 15:15:00,101.87,101.92,101.75,101.84,155400.0,71.9204,71.9557,71.8357,71.8993,155400.0
2012-01-12 15:20:00,101.84,101.97,101.84,101.91,118100.0,71.8993,71.991,71.8993,71.9487,118100.0
2012-01-12 15:25:00,101.92,101.95,101.91,101.91,71700.0,71.9557,71.9769,71.9487,71.9487,71700.0
2012-01-12 15:30:00,101.92,101.93,101.71,101.74,110000.0,71.9557,71.9628,71.8075,71.8287,110000.0
2012-01-12 15:35:00,101.72,101.85,101.69,101.85,90500.0,71.8145,71.9063,71.7934,71.9063,90500.0
2012-01-12 15:40:00,101.84,101.94,101.81,101.93,136400.0,71.8993,71.9699,71.8781,71.9628,136400.0
2012-01-12 15:45:00,101.93,101.99,101.91,101.96,212600.0,71.9628,72.0052,71.9487,71.984,212600.0
2012-01-12 15:50:00,101.97,102.04,101.95,102.0,361700.0,71.991,72.0405,71.9769,72.0122,361700.0
2012-01-12 15:55:00,102.0,102.02,101.9,101.94,341400.0,72.0122,72.0263,71.9416,71.9699,341400.0
2012-01-13 09:30:00,100.72,101.19,100.55,101.16,273100.0,71.1085,71.4404,70.9885,71.4192,273100.0
2012-01-13 09:35:00,101.19,101.54,100.9,101.39,178100.0,71.4404,71.6875,71.2356,71.5816,178100.0
2012-01-13 09:40:00,101.43,101.67,101.23,101.5,212900.0,71.6098,71.7792,71.4686,71.6592,212900.0
2012-01-13 09:45:00,101.51,101.93,101.49,101.84,225900.0,71.6663,71.9628,71.6522,71.8993,225900.0
2012-01-13 09:50:00,101.83,102.33,101.69,102.31,245600.0,71.8922,72.2452,71.7934,72.2311,245600.0
2012-01-13 09:55:00,102.29,102.33,101.79,102.0,229700.0,72.217,72.2452,71.864,72.0122,229700.0
2012-01-13 10:00:00,101.99,102.26,101.92,102.12,115700.0,72.0052,72.1958,71.9557,72.0969,115700.0
2012-01-13 10:05:00,102.09,102.1,101.36,101.36,236700.0,72.0758,72.0828,71.5604,71.5604,236700.0
2012-01-13 10:10:00,101.39,101.6,101.31,101.5,164400.0,71.5816,71.7298,71.5251,71.6592,164400.0
2012-01-13 10:15:00,101.5,101.51,101.17,101.33,193200.0,71.6592,71.6663,71.4262,71.5392,193200.0
2012-01-13 10:20:00,101.31,101.52,101.21,101.52,301700.0,71.5251,71.6733,71.4545,71.6733,301700.0
2012-01-13 10:25:00,101.51,101.79,101.51,101.68,141100.0,71.6663,71.864,71.6663,71.7863,141100.0
2012-01-13 10:30:00,101.68,101.93,101.63,101.88,104900.0,71.7863,71.9628,71.751,71.9275,104900.0
2012-01-13 10:35:00,101.88,101.97,101.66,101.72,121100.0,71.9275,71.991,71.7722,71.8145,121100.0
2012-01-13 10:40:00,101.77,101.77,101.59,101.7,64400.0,71.8498,71.8498,71.7228,71.8004,64400.0
2012-01-13 10:45:00,101.69,101.78,101.59,101.73,96600.0,71.7934,71.8569,71.7228,71.8216,96600.0
2012-01-13 10:50:00,101.72,101.97,101.7,101.93,115600.0,71.8145,71.991,71.8004,71.9628,115600.0
2012-01-13 10:55:00,101.92,102.23,101.92,102.22,105900.0,71.9557,72.1746,71.9557,72.1675,105900.0
2012-01-13 11:00:00,102.22,102.24,102.12,102.2,97300.0,72.1675,72.1817,72.0969,72.1534,97300.0
2012-01-13 11:05:00,102.18,102.44,102.18,102.41,136700.0,72.1393,72.3229,72.1393,72.3017,136700.0
2012-01-13 11:10:00,102.4,102.5,102.31,102.44,110900.0,72.2946,72.3652,72.2311,72.3229,110900.0
2012-01-13 11:15:00,102.44,102.48,102.25,102.31,72000.0,72.3229,72.3511,72.1887,72.2311,72000.0
2012-01-13 11:20:00,102.32,102.42,102.26,102.35,64200.0,72.2381,72.3087,72.1958,72.2593,64200.0
2012-01-13 11:25:00,102.35,102.39,102.25,102.3,52200.0,72.2593,72.2876,72.1887,72.224,52200.0
2012-01-13 11:30:00,102.29,102.4,102.29,102.4,59700.0,72.217,72.2946,72.217,72.2946,59700.0
2012-01-13 11:35:00,102.39,102.48,102.32,102.35,65800.0,72.2876,72.3511,72.2381,72.2593,65800.0
2012-01-13 11:40:00,102.34,102.5,102.33,102.48,50000.0,72.2523,72.3652,72.2452,72.3511,50000.0
2012-01-13 11:45:00,102.46,102.46,102.34,102.39,39200.0,72.337,72.337,72.2523,72.2876,39200.0
2012-01-13 11:50:00,102.39,102.5,102.33,102.34,70600.0,72.2876,72.3652,72.2452,72.2523,70600.0
2012-01-13 11:55:00,102.34,102.43,102.27,102.3,53300.0,72.2523,72.3158,72.2028,72.224,53300.0
2012-01-13 12:00:00,102.28,102.28,102.1,102.15,92700.0,72.2099,72.2099,72.0828,72.1181,92700.0
2012-01-13 12:05:00,102.13,102.23,102.11,102.23,46600.0,72.104,72.1746,72.0899,72.1746,46600.0
2012-01-13 12:10:00,102.22,102.23,101.91,101.94,64500.0,72.1675,72.1746,71.9487,71.9699,64500.0
2012-01-13 12:15:00,101.94,102.15,101.93,102.09,85400.0,71.9699,72.1181,71.9628,72.0758,85400.0
2012-01-13 12:20:00,102.1,102.16,102.04,102.04,40900.0,72.0828,72.1252,72.0405,72.0405,40900.0
2012-01-13 12:25:00,102.05,102.1,101.94,101.99,57000.0,72.0475,72.0828,71.9699,72.0052,57000.0
2012-01-13 12:30:00,101.98,101.99,101.78,101.84,120000.0,71.9981,72.0052,71.8569,71.8993,120000.0
2012-01-13 12:35:00,101.82,101.86,101.76,101.81,38500.0,71.8851,71.9134,71.8428,71.8781,38500.0
2012-01-13 12:40:00,101.8,101.98,101.76,101.97,75900.0,71.871,71.9981,71.8428,71.991,75900.0
2012-01-13 12:45:00,101.96,101.97,101.84,101.88,70000.0,71.984,71.991,71.8993,71.9275,70000.0
2012-01-13 12:50:00,101.89,102.05,101.89,102.05,48200.0,71.9346,72.0475,71.9346,72.0475,48200.0
2012-01-13 12:55:00,102.03,102.19,102.0,102.19,51100.0,72.0334,72.1464,72.0122,72.1464,51100.0
2012-01-13 13:00:00,102.19,102.2,101.88,101.88,73900.0,72.1464,72.1534,71.9275,71.9275,73900.0
2012-01-13 13:05:00,101.89,101.96,101.78,101.87,47800.0,71.9346,71.984,71.8569,71.9204,47800.0
2012-01-13 13:10:00,101.87,101.9,101.82,101.85,32500.0,71.9204,71.9416,71.8851,71.9063,32500.0
2012-01-13 13:15:00,101.85,101.9,101.74,101.87,50000.0,71.9063,71.9416,71.8287,71.9204,50000.0
2012-01-13 13:20:00,101.86,101.9,101.78,101.79,53500.0,71.9134,71.9416,71.8569,71.864,53500.0
2012-01-13 13:25:00,101.79,101.83,101.7,101.72,49300.0,71.864,71.8922,71.8004,71.8145,49300.0
2012-01-13 13:30:00,101.72,101.74,101.62,101.73,47500.0,71.8145,71.8287,71.7439,71.8216,47500.0
2012-01-13 13:35:00,101.73,101.78,101.66,101.69,47600.0,71.8216,71.8569,71.7722,71.7934,47600.0
2012-01-13 13:40:00,101.69,101.76,101.65,101.76,38900.0,71.7934,71.8428,71.7651,71.8428,38900.0
2012-01-13 13:45:00,101.76,102.03,101.76,101.98,62800.0,71.8428,72.0334,71.8428,71.9981,62800.0
2012-01-13 13:50:00,101.99,102.26,101.98,102.19,81600.0,72.0052,72.1958,71.9981,72.1464,81600.0
2012-01-13 13:55:00,102.18,102.25,102.11,102.14,62000.0,72.1393,72.1887,72.0899,72.1111,62000.0
2012-01-13 14:00:00,102.15,102.24,102.11,102.21,61600.0,72.1181,72.1817,72.0899,72.1605,61600.0
2012-01-13 14:05:00,102.19,102.22,102.09,102.09,71900.0,72.1464,72.1675,72.0758,72.0758,71900.0
2012-01-13 14:10:00,102.08,102.2,102.06,102.14,37700.0,72.0687,72.1534,72.0546,72.1111,37700.0
2012-01-13 14:15:00,102.13,102.23,102.08,102.16,54900.0,72.104,72.1746,72.0687,72.1252,54900.0
2012-01-13 14:20:00,102.15,102.25,102.14,102.2,55300.0,72.1181,72.1887,72.1111,72.1534,55300.0
2012-01-13 14:25:00,102.19,102.32,102.18,102.28,62700.0,72.1464,72.2381,72.1393,72.2099,62700.0
2012-01-13 14:30:00,102.28,102.32,102.25,102.28,48200.0,72.2099,72.2381,72.1887,72.2099,48200.0
2012-01-13 14:35:00,102.28,102.4,102.28,102.35,49600.0,72.2099,72.2946,72.2099,72.2593,49600.0
2012-01-13 14:40:00,102.36,102.38,102.31,102.36,89100.0,72.2664,72.2805,72.2311,72.2664,89100.0
2012-01-13 14:45:00,102.35,102.42,102.34,102.39,55500.0,72.2593,72.3087,72.2523,72.2876,55500.0
2012-01-13 14:50:00,102.39,102.41,102.27,102.27,85000.0,72.2876,72.3017,72.2028,72.2028,85000.0
2012-01-13 14:55:00,102.28,102.43,102.27,102.41,61500.0,72.2099,72.3158,72.2028,72.3017,61500.0
2012-01-13 15:00:00,102.41,102.48,102.37,102.43,77600.0,72.3017,72.3511,72.2734,72.3158,77600.0
2012-01-13 15:05:00,102.44,102.55,102.37,102.55,133600.0,72.3229,72.4005,72.2734,72.4005,133600.0
2012-01-13 15:10:00,102.54,102.59,102.48,102.59,83600.0,72.3935,72.4288,72.3511,72.4288,83600.0
2012-01-13 15:15:00,102.59,102.7,102.51,102.51,104200.0,72.4288,72.5064,72.3723,72.3723,104200.0
2012-01-13 15:20:00,102.51,102.56,102.45,102.54,94100.0,72.3723,72.4076,72.3299,72.3935,94100.0
2012-01-13 15:25:00,102.53,102.64,102.53,102.58,74000.0,72.3864,72.4641,72.3864,72.4217,74000.0
2012-01-13 15:30:00,102.58,102.67,102.5,102.51,87600.0,72.4217,72.4852,72.3652,72.3723,87600.0
2012-01-13 15:35:00,102.51,102.6,102.43,102.47,145900.0,72.3723,72.4358,72.3158,72.344,145900.0
2012-01-13 15:40:00,102.46,102.6,102.45,102.48,131200.0,72.337,72.4358,72.3299,72.3511,131200.0
2012-01-13 15:45:00,102.47,102.55,102.44,102.5,195200.0,72.344,72.4005,72.3229,72.3652,195200.0
2012-01-13 15:50:00,102.5,102.55,102.42,102.42,191700.0,72.3652,72.4005,72.3087,72.3087,191700.0
2012-01-13 15:55:00,102.43,102.56,102.36,102.55,250600.0,72.3158,72.4076,72.2664,72.4005,250600.0
2012-01-17 09:30:00,103.82,104.49,103.8,104.47,382800.0,73.2971,73.7702,73.283,73.756,382800.0
2012-01-17 09:35:00,104.46,104.5,104.23,104.26,185800.0,73.749,73.7772,73.5866,73.6078,185800.0
2012-01-17 09:40:00,104.27,104.54,104.16,104.53,190700.0,73.6148,73.8055,73.5372,73.7984,190700.0
2012-01-17 09:45:00,104.53,104.8,104.49,104.74,230600.0,73.7984,73.989,73.7702,73.9467,230600.0
2012-01-17 09:50:00,104.74,104.76,104.53,104.65,148000.0,73.9467,73.9608,73.7984,73.8831,148000.0
2012-01-17 09:55:00,104.65,104.67,104.36,104.49,133400.0,73.8831,73.8972,73.6784,73.7702,133400.0
2012-01-17 10:00:00,104.47,104.49,104.3,104.3,141100.0,73.756,73.7702,73.636,73.636,141100.0
2012-01-17 10:05:00,104.31,104.41,104.18,104.38,113700.0,73.6431,73.7137,73.5513,73.6925,113700.0
2012-01-17 10:10:00,104.37,104.39,104.25,104.34,94600.0,73.6854,73.6996,73.6007,73.6643,94600.0
2012-01-17 10:15:00,104.34,104.39,104.16,104.17,136800.0,73.6643,73.6996,73.5372,73.5442,136800.0
2012-01-17 10:20:00,104.16,104.21,104.07,104.11,150500.0,73.5372,73.5725,73.4736,73.5019,150500.0
2012-01-17 10:25:00,104.11,104.21,103.82,103.82,143800.0,73.5019,73.5725,73.2971,73.2971,143800.0
2012-01-17 10:30:00,103.83,103.96,103.72,103.91,105300.0,73.3042,73.396,73.2265,73.3607,105300.0
2012-01-17 10:35:00,103.9,103.97,103.82,103.9,88200.0,73.3536,73.403,73.2971,73.3536,88200.0
2012-01-17 10:40:00,103.88,103.89,103.62,103.74,134000.0,73.3395,73.3466,73.1559,73.2407,134000.0
2012-01-17 10:45:00,103.74,103.75,103.4,103.41,141600.0,73.2407,73.2477,73.0006,73.0077,141600.0
2012-01-17 10:50:00,103.41,103.45,103.32,103.4,186800.0,73.0077,73.0359,72.9441,73.0006,186800.0
2012-01-17 10:55:00,103.4,103.61,103.37,103.57,103300.0,73.0006,73.1489,72.9794,73.1206,103300.0
2012-01-17 11:00:00,103.57,103.63,103.35,103.37,143200.0,73.1206,73.163,72.9653,72.9794,143200.0
2012-01-17 11:05:00,103.37,103.49,103.32,103.45,95300.0,72.9794,73.0642,72.9441,73.0359,95300.0
2012-01-17 11:10:00,103.45,103.63,103.38,103.57,88100.0,73.0359,73.163,72.9865,73.1206,88100.0
2012-01-17 11:15:00,103.57,103.74,103.56,103.7,102300.0,73.1206,73.2407,73.1136,73.2124,102300.0
2012-01-17 11:20:00,103.69,103.78,103.65,103.75,109600.0,73.2054,73.2689,73.1771,73.2477,109600.0
2012-01-17 11:25:00,103.75,104.13,103.72,104.12,259900.0,73.2477,73.516,73.2265,73.5089,259900.0
2012-01-17 11:30:00,104.12,104.22,104.01,104.03,90900.0,73.5089,73.5795,73.4313,73.4454,90900.0
2012-01-17 11:35:00,104.03,104.19,104.02,104.1,50700.0,73.4454,73.5584,73.4383,73.4948,50700.0
2012-01-17 11:40:00,104.1,104.18,104.08,104.08,45000.0,73.4948,73.5513,73.4807,73.4807,45000.0
2012-01-17 11:45:00,104.08,104.09,104.0,104.07,53300.0,73.4807,73.4878,73.4242,73.4736,53300.0
2012-01-17 11:50:00,104.07,104.08,104.0,104.03,48600.0,73.4736,73.4807,73.4242,73.4454,48600.0
2012-01-17 11:55:00,104.01,104.03,103.96,104.0,110800.0,73.4313,73.4454,73.396,73.4242,110800.0
2012-01-17 12:00:00,104.0,104.09,103.97,104.09,79300.0,73.4242,73.4878,73.403,73.4878,79300.0
2012-01-17 12:05:00,104.08,104.16,104.08,104.11,50500.0,73.4807,73.5372,73.4807,73.5019,50500.0
2012-01-17 12:10:00,104.09,104.25,104.09,104.2,94700.0,73.4878,73.6007,73.4878,73.5654,94700.0
2012-01-17 12:15:00,104.19,104.34,104.19,104.26,72200.0,73.5584,73.6643,73.5584,73.6078,72200.0
2012-01-17 12:20:00,104.24,104.25,104.16,104.17,41800.0,73.5937,73.6007,73.5372,73.5442,41800.0
2012-01-17 12:25:00,104.17,104.21,104.13,104.15,31200.0,73.5442,73.5725,73.516,73.5301,31200.0
2012-01-17 12:30:00,104.15,104.16,104.0,104.05,60400.0,73.5301,73.5372,73.4242,73.4595,60400.0
2012-01-17 12:35:00,104.06,104.07,103.96,104.0,90000.0,73.4666,73.4736,73.396,73.4242,90000.0
2012-01-17 12:40:00,104.0,104.07,104.0,104.06,36800.0,73.4242,73.4736,73.4242,73.4666,36800.0
2012-01-17 12:45:00,104.05,104.06,103.96,103.98,52900.0,73.4595,73.4666,73.396,73.4101,52900.0
2012-01-17 12:50:00,103.97,104.02,103.88,104.01,73800.0,73.403,73.4383,73.3395,73.4313,73800.0
2012-01-17 12:55:00,104.01,104.02,103.89,103.97,65300.0,73.4313,73.4383,73.3466,73.403,65300.0
2012-01-17 13:00:00,103.97,104.07,103.97,103.99,48300.0,73.403,73.4736,73.403,73.4172,48300.0
2012-01-17 13:05:00,104.0,104.05,103.97,104.01,35900.0,73.4242,73.4595,73.403,73.4313,35900.0
2012-01-17 13:10:00,104.02,104.05,103.99,104.02,34800.0,73.4383,73.4595,73.4172,73.4383,34800.0
2012-01-17 13:15:00,104.03,104.1,103.98,104.03,43600.0,73.4454,73.4948,73.4101,73.4454,43600.0
2012-01-17 13:20:00,104.04,104.04,103.92,103.98,50900.0,73.4525,73.4525,73.3677,73.4101,50900.0
2012-01-17 13:25:00,103.97,103.98,103.87,103.88,42000.0,73.403,73.4101,73.3324,73.3395,42000.0
2012-01-17 13:30:00,103.87,103.89,103.71,103.73,68400.0,73.3324,73.3466,73.2195,73.2336,68400.0
2012-01-17 13:35:00,103.72,103.8,103.72,103.78,33200.0,73.2265,73.283,73.2265,73.2689,33200.0
2012-01-17 13:40:00,103.77,103.83,103.75,103.79,25000.0,73.2618,73.3042,73.2477,73.276,25000.0
2012-01-17 13:45:00,103.79,103.87,103.76,103.86,19500.0,73.276,73.3324,73.2548,73.3254,19500.0
2012-01-17 13:50:00,103.85,104.0,103.83,103.96,37200.0,73.3183,73.4242,73.3042,73.396,37200.0
2012-01-17 13:55:00,103.95,104.03,103.92,103.97,34500.0,73.3889,73.4454,73.3677,73.403,34500.0
2012-01-17 14:00:00,103.99,104.0,103.87,103.92,32800.0,73.4172,73.4242,73.3324,73.3677,32800.0
2012-01-17 14:05:00,103.92,103.94,103.85,103.92,39800.0,73.3677,73.3819,73.3183,73.3677,39800.0
2012-01-17 14:10:00,103.89,103.99,103.86,103.98,150100.0,73.3466,73.4172,73.3254,73.4101,150100.0
2012-01-17 14:15:00,103.97,103.98,103.84,103.89,50100.0,73.403,73.4101,73.3113,73.3466,50100.0
2012-01-17 14:20:00,103.89,104.05,103.84,104.03,95100.0,73.3466,73.4595,73.3113,73.4454,95100.0
2012-01-17 14:25:00,104.02,104.09,103.95,103.97,42900.0,73.4383,73.4878,73.3889,73.403,42900.0
2012-01-17 14:30:00,103.96,103.99,103.75,103.83,71100.0,73.396,73.4172,73.2477,73.3042,71100.0
2012-01-17 14:35:00,103.81,103.85,103.75,103.75,57600.0,73.2901,73.3183,73.2477,73.2477,57600.0
2012-01-17 14:40:00,103.75,103.91,103.72,103.91,75100.0,73.2477,73.3607,73.2265,73.3607,75100.0
2012-01-17 14:45:00,103.88,103.89,103.72,103.75,100100.0,73.3395,73.3466,73.2265,73.2477,100100.0
2012-01-17 14:50:00,103.75,103.75,103.51,103.53,86700.0,73.2477,73.2477,73.0783,73.0924,86700.0
2012-01-17 14:55:00,103.53,103.66,103.5,103.66,74900.0,73.0924,73.1842,73.0712,73.1842,74900.0
2012-01-17 15:00:00,103.65,103.69,103.6,103.65,57500.0,73.1771,73.2054,73.1418,73.1771,57500.0
2012-01-17 15:05:00,103.64,103.68,103.47,103.47,141800.0,73.1701,73.1983,73.05,73.05,141800.0
2012-01-17 15:10:00,103.47,103.53,103.4,103.47,140700.0,73.05,73.0924,73.0006,73.05,140700.0
2012-01-17 15:15:00,103.45,103.66,103.43,103.54,152500.0,73.0359,73.1842,73.0218,73.0995,152500.0
2012-01-17 15:20:00,103.52,103.72,103.49,103.61,99800.0,73.0853,73.2265,73.0642,73.1489,99800.0
2012-01-17 15:25:00,103.62,103.76,103.6,103.74,92000.0,73.1559,73.2548,73.1418,73.2407,92000.0
2012-01-17 15:30:00,103.73,103.77,103.6,103.67,57200.0,73.2336,73.2618,73.1418,73.1912,57200.0
2012-01-17 15:35:00,103.68,103.68,103.53,103.63,79500.0,73.1983,73.1983,73.0924,73.163,79500.0
2012-01-17 15:40:00,103.63,103.65,103.56,103.57,96100.0,73.163,73.1771,73.1136,73.1206,96100.0
2012-01-17 15:45:00,103.58,103.65,103.4,103.45,131500.0,73.1277,73.1771,73.0006,73.0359,131500.0
2012-01-17 15:50:00,103.46,103.53,103.45,103.46,173900.0,73.043,73.0924,73.0359,73.043,173900.0
2012-01-17 15:55:00,103.46,103.55,103.32,103.38,329700.0,73.043,73.1065,72.9441,72.9865,329700.0
2012-01-18 09:30:00,102.66,102.93,102.5,102.92,218900.0,72.798,72.9894,72.6845,72.9823,218900.0
2012-01-18 09:35:00,102.93,103.5,102.92,103.32,152200.0,72.9894,73.3936,72.9823,73.266,152200.0
2012-01-18 09:40:00,103.32,103.89,103.29,103.86,159500.0,73.266,73.6702,73.2447,73.6489,159500.0
2012-01-18 09:45:00,103.84,103.92,103.59,103.74,137400.0,73.6347,73.6914,73.4574,73.5638,137400.0
2012-01-18 09:50:00,103.75,103.86,103.68,103.72,117100.0,73.5709,73.6489,73.5213,73.5496,117100.0
2012-01-18 09:55:00,103.77,103.77,103.6,103.7,80100.0,73.5851,73.5851,73.4645,73.5354,80100.0
2012-01-18 10:00:00,103.7,103.93,103.7,103.89,78500.0,73.5354,73.6985,73.5354,73.6702,78500.0
2012-01-18 10:05:00,103.89,103.89,103.78,103.84,69700.0,73.6702,73.6702,73.5922,73.6347,69700.0
2012-01-18 10:10:00,103.86,104.15,103.82,104.06,104700.0,73.6489,73.8545,73.6205,73.7907,104700.0
2012-01-18 10:15:00,104.07,104.07,103.85,104.01,63200.0,73.7978,73.7978,73.6418,73.7553,63200.0
2012-01-18 10:20:00,104.01,104.29,104.0,104.24,97900.0,73.7553,73.9538,73.7482,73.9184,97900.0
2012-01-18 10:25:00,104.26,104.26,104.14,104.17,66400.0,73.9325,73.9325,73.8475,73.8687,66400.0
2012-01-18 10:30:00,104.15,104.28,104.09,104.13,74100.0,73.8545,73.9467,73.812,73.8404,74100.0
2012-01-18 10:35:00,104.11,104.24,104.08,104.19,35100.0,73.8262,73.9184,73.8049,73.8829,35100.0
2012-01-18 10:40:00,104.2,104.21,104.0,104.0,49200.0,73.89,73.8971,73.7482,73.7482,49200.0
2012-01-18 10:45:00,104.01,104.04,103.76,103.81,87300.0,73.7553,73.7765,73.578,73.6134,87300.0
2012-01-18 10:50:00,103.82,103.98,103.81,103.96,58300.0,73.6205,73.734,73.6134,73.7198,58300.0
2012-01-18 10:55:00,103.97,104.07,103.95,103.96,58600.0,73.7269,73.7978,73.7127,73.7198,58600.0
2012-01-18 11:00:00,103.97,104.03,103.88,103.88,66300.0,73.7269,73.7695,73.6631,73.6631,66300.0
2012-01-18 11:05:00,103.89,103.96,103.86,103.95,56300.0,73.6702,73.7198,73.6489,73.7127,56300.0
2012-01-18 11:10:00,103.96,104.07,103.92,103.97,101500.0,73.7198,73.7978,73.6914,73.7269,101500.0
2012-01-18 11:15:00,103.99,103.99,103.79,103.8,56600.0,73.7411,73.7411,73.5993,73.6064,56600.0
2012-01-18 11:20:00,103.8,103.88,103.78,103.88,58100.0,73.6064,73.6631,73.5922,73.6631,58100.0
2012-01-18 11:25:00,103.89,103.91,103.78,103.8,34800.0,73.6702,73.6844,73.5922,73.6064,34800.0
2012-01-18 11:30:00,103.8,103.92,103.77,103.79,61200.0,73.6064,73.6914,73.5851,73.5993,61200.0
2012-01-18 11:35:00,103.79,103.81,103.61,103.71,100500.0,73.5993,73.6134,73.4716,73.5425,100500.0
2012-01-18 11:40:00,103.73,103.82,103.71,103.75,56000.0,73.5567,73.6205,73.5425,73.5709,56000.0
2012-01-18 11:45:00,103.74,103.75,103.67,103.69,71300.0,73.5638,73.5709,73.5142,73.5284,71300.0
2012-01-18 11:50:00,103.68,103.7,103.6,103.63,56100.0,73.5213,73.5354,73.4645,73.4858,56100.0
2012-01-18 11:55:00,103.63,103.73,103.55,103.73,52400.0,73.4858,73.5567,73.4291,73.5567,52400.0
2012-01-18 12:00:00,103.73,103.79,103.7,103.72,54100.0,73.5567,73.5993,73.5354,73.5496,54100.0
2012-01-18 12:05:00,103.73,103.87,103.73,103.85,61000.0,73.5567,73.656,73.5567,73.6418,61000.0
2012-01-18 12:10:00,103.86,104.08,103.82,104.06,66900.0,73.6489,73.8049,73.6205,73.7907,66900.0
2012-01-18 12:15:00,104.05,104.1,103.92,103.96,67600.0,73.7836,73.8191,73.6914,73.7198,67600.0
2012-01-18 12:20:00,103.95,104.24,103.95,104.23,102300.0,73.7127,73.9184,73.7127,73.9113,102300.0
2012-01-18 12:25:00,104.22,104.37,104.21,104.27,111600.0,73.9042,74.0106,73.8971,73.9396,111600.0
2012-01-18 12:30:00,104.28,104.35,104.22,104.29,80800.0,73.9467,73.9964,73.9042,73.9538,80800.0
2012-01-18 12:35:00,104.29,104.38,104.23,104.34,73300.0,73.9538,74.0176,73.9113,73.9893,73300.0
2012-01-18 12:40:00,104.35,104.47,104.34,104.39,56900.0,73.9964,74.0815,73.9893,74.0247,56900.0
2012-01-18 12:45:00,104.36,104.38,104.23,104.25,71000.0,74.0035,74.0176,73.9113,73.9255,71000.0
2012-01-18 12:50:00,104.26,104.32,104.24,104.27,31500.0,73.9325,73.9751,73.9184,73.9396,31500.0
2012-01-18 12:55:00,104.27,104.29,104.19,104.2,59100.0,73.9396,73.9538,73.8829,73.89,59100.0
2012-01-18 13:00:00,104.2,104.22,104.09,104.12,47100.0,73.89,73.9042,73.812,73.8333,47100.0
2012-01-18 13:05:00,104.11,104.2,104.02,104.16,103300.0,73.8262,73.89,73.7624,73.8616,103300.0
2012-01-18 13:10:00,104.17,104.31,104.15,104.24,58300.0,73.8687,73.968,73.8545,73.9184,58300.0
2012-01-18 13:15:00,104.25,104.3,104.15,104.29,37800.0,73.9255,73.9609,73.8545,73.9538,37800.0
2012-01-18 13:20:00,104.29,104.36,104.28,104.31,40800.0,73.9538,74.0035,73.9467,73.968,40800.0
2012-01-18 13:25:00,104.31,104.38,104.3,104.34,21900.0,73.968,74.0176,73.9609,73.9893,21900.0
2012-01-18 13:30:00,104.34,104.5,104.34,104.37,78200.0,73.9893,74.1027,73.9893,74.0106,78200.0
2012-01-18 13:35:00,104.36,104.37,104.24,104.34,83800.0,74.0035,74.0106,73.9184,73.9893,83800.0
2012-01-18 13:40:00,104.34,104.36,104.24,104.26,29100.0,73.9893,74.0035,73.9184,73.9325,29100.0
2012-01-18 13:45:00,104.26,104.28,104.18,104.2,34700.0,73.9325,73.9467,73.8758,73.89,34700.0
2012-01-18 13:50:00,104.18,104.22,104.11,104.22,46900.0,73.8758,73.9042,73.8262,73.9042,46900.0
2012-01-18 13:55:00,104.2,104.24,104.13,104.23,25300.0,73.89,73.9184,73.8404,73.9113,25300.0
2012-01-18 14:00:00,104.23,104.31,104.18,104.31,64200.0,73.9113,73.968,73.8758,73.968,64200.0
2012-01-18 14:05:00,104.3,104.35,104.24,104.35,47300.0,73.9609,73.9964,73.9184,73.9964,47300.0
2012-01-18 14:10:00,104.33,104.38,104.25,104.37,45900.0,73.9822,74.0176,73.9255,74.0106,45900.0
2012-01-18 14:15:00,104.37,104.42,104.3,104.35,38200.0,74.0106,74.046,73.9609,73.9964,38200.0
2012-01-18 14:20:00,104.37,104.39,104.29,104.33,31500.0,74.0106,74.0247,73.9538,73.9822,31500.0
2012-01-18 14:25:00,104.35,104.43,104.35,104.41,42500.0,73.9964,74.0531,73.9964,74.0389,42500.0
2012-01-18 14:30:00,104.42,104.42,104.16,104.2,66500.0,74.046,74.046,73.8616,73.89,66500.0
2012-01-18 14:35:00,104.21,104.26,104.09,104.1,120200.0,73.8971,73.9325,73.812,73.8191,120200.0
2012-01-18 14:40:00,104.11,104.18,104.06,104.17,77500.0,73.8262,73.8758,73.7907,73.8687,77500.0
2012-01-18 14:45:00,104.16,104.19,104.11,104.12,52500.0,73.8616,73.8829,73.8262,73.8333,52500.0
2012-01-18 14:50:00,104.11,104.12,103.91,103.92,83700.0,73.8262,73.8333,73.6844,73.6914,83700.0
2012-01-18 14:55:00,103.91,104.03,103.91,104.02,63700.0,73.6844,73.7695,73.6844,73.7624,63700.0
2012-01-18 15:00:00,104.01,104.15,103.97,104.11,68200.0,73.7553,73.8545,73.7269,73.8262,68200.0
2012-01-18 15:05:00,104.11,104.18,104.07,104.11,77800.0,73.8262,73.8758,73.7978,73.8262,77800.0
2012-01-18 15:10:00,104.12,104.3,104.11,104.3,64900.0,73.8333,73.9609,73.8262,73.9609,64900.0
2012-01-18 15:15:00,104.3,104.39,104.13,104.18,86400.0,73.9609,74.0247,73.8404,73.8758,86400.0
2012-01-18 15:20:00,104.17,104.26,104.16,104.24,87500.0,73.8687,73.9325,73.8616,73.9184,87500.0
2012-01-18 15:25:00,104.23,104.23,104.12,104.14,118300.0,73.9113,73.9113,73.8333,73.8475,118300.0
2012-01-18 15:30:00,104.14,104.15,103.95,104.01,139900.0,73.8475,73.8545,73.7127,73.7553,139900.0
2012-01-18 15:35:00,104.0,104.01,103.86,104.0,131000.0,73.7482,73.7553,73.6489,73.7482,131000.0
2012-01-18 15:40:00,104.0,104.05,103.96,104.01,151200.0,73.7482,73.7836,73.7198,73.7553,151200.0
2012-01-18 15:45:00,104.0,104.1,103.98,104.1,169100.0,73.7482,73.8191,73.734,73.8191,169100.0
2012-01-18 15:50:00,104.11,104.25,104.1,104.2,178900.0,73.8262,73.9255,73.8191,73.89,178900.0
2012-01-18 15:55:00,104.21,104.26,104.14,104.25,283600.0,73.8971,73.9325,73.8475,73.9255,283600.0
2012-01-19 09:30:00,104.65,104.75,104.02,104.04,260700.0,74.2091,74.28,73.7624,73.7765,260700.0
2012-01-19 09:35:00,104.02,104.59,103.97,104.59,169600.0,73.7624,74.1666,73.7269,74.1666,169600.0
2012-01-19 09:40:00,104.58,104.75,104.44,104.7,191500.0,74.1595,74.28,74.0602,74.2446,191500.0
2012-01-19 09:45:00,104.7,104.79,104.68,104.78,122000.0,74.2446,74.3084,74.2304,74.3013,122000.0
2012-01-19 09:50:00,104.78,104.87,104.69,104.82,148700.0,74.3013,74.3651,74.2375,74.3297,148700.0
2012-01-19 09:55:00,104.81,104.87,104.65,104.68,133700.0,74.3226,74.3651,74.2091,74.2304,133700.0
2012-01-19 10:00:00,104.69,104.74,104.29,104.29,207100.0,74.2375,74.2729,73.9538,73.9538,207100.0
2012-01-19 10:05:00,104.3,104.32,104.06,104.2,185400.0,73.9609,73.9751,73.7907,73.89,185400.0
2012-01-19 10:10:00,104.22,104.32,104.17,104.3,205500.0,73.9042,73.9751,73.8687,73.9609,205500.0
2012-01-19 10:15:00,104.29,104.63,104.24,104.55,94700.0,73.9538,74.1949,73.9184,74.1382,94700.0
2012-01-19 10:20:00,104.56,104.64,104.51,104.62,55600.0,74.1453,74.202,74.1098,74.1878,55600.0
2012-01-19 10:25:00,104.62,104.7,104.45,104.58,130300.0,74.1878,74.2446,74.0673,74.1595,130300.0
2012-01-19 10:30:00,104.58,104.63,104.3,104.38,117800.0,74.1595,74.1949,73.9609,74.0176,117800.0
2012-01-19 10:35:00,104.39,104.41,104.27,104.36,71200.0,74.0247,74.0389,73.9396,74.0035,71200.0
2012-01-19 10:40:00,104.36,104.56,104.35,104.55,126000.0,74.0035,74.1453,73.9964,74.1382,126000.0
2012-01-19 10:45:00,104.55,104.58,104.36,104.39,96900.0,74.1382,74.1595,74.0035,74.0247,96900.0
2012-01-19 10:50:00,104.4,104.57,104.38,104.53,131300.0,74.0318,74.1524,74.0176,74.124,131300.0
2012-01-19 10:55:00,104.51,104.52,104.33,104.36,50700.0,74.1098,74.1169,73.9822,74.0035,50700.0
2012-01-19 11:00:00,104.36,104.41,104.24,104.26,57500.0,74.0035,74.0389,73.9184,73.9325,57500.0
2012-01-19 11:05:00,104.26,104.29,104.07,104.22,112200.0,73.9325,73.9538,73.7978,73.9042,112200.0
2012-01-19 11:10:00,104.2,104.3,104.18,104.25,101000.0,73.89,73.9609,73.8758,73.9255,101000.0
2012-01-19 11:15:00,104.26,104.33,104.14,104.14,67700.0,73.9325,73.9822,73.8475,73.8475,67700.0
2012-01-19 11:20:00,104.16,104.19,104.01,104.1,117300.0,73.8616,73.8829,73.7553,73.8191,117300.0
2012-01-19 11:25:00,104.13,104.16,103.99,104.08,95500.0,73.8404,73.8616,73.7411,73.8049,95500.0
2012-01-19 11:30:00,104.1,104.19,104.06,104.12,49600.0,73.8191,73.8829,73.7907,73.8333,49600.0
2012-01-19 11:35:00,104.12,104.12,103.88,103.96,111800.0,73.8333,73.8333,73.6631,73.7198,111800.0
2012-01-19 11:40:00,103.95,104.02,103.91,103.95,73300.0,73.7127,73.7624,73.6844,73.7127,73300.0
2012-01-19 11:45:00,103.94,103.96,103.77,103.8,100200.0,73.7056,73.7198,73.5851,73.6064,100200.0
2012-01-19 11:50:00,103.79,103.82,103.63,103.68,110200.0,73.5993,73.6205,73.4858,73.5213,110200.0
2012-01-19 11:55:00,103.66,103.76,103.64,103.72,97600.0,73.5071,73.578,73.4929,73.5496,97600.0
2012-01-19 12:00:00,103.72,103.86,103.67,103.83,63600.0,73.5496,73.6489,73.5142,73.6276,63600.0
2012-01-19 12:05:00,103.82,103.88,103.79,103.8,81500.0,73.6205,73.6631,73.5993,73.6064,81500.0
2012-01-19 12:10:00,103.81,104.02,103.81,103.99,71100.0,73.6134,73.7624,73.6134,73.7411,71100.0
2012-01-19 12:15:00,103.98,104.04,103.9,103.9,49500.0,73.734,73.7765,73.6773,73.6773,49500.0
2012-01-19 12:20:00,103.89,103.91,103.84,103.85,42500.0,73.6702,73.6844,73.6347,73.6418,42500.0
2012-01-19 12:25:00,103.85,103.9,103.74,103.75,81600.0,73.6418,73.6773,73.5638,73.5709,81600.0
2012-01-19 12:30:00,103.76,103.8,103.72,103.79,47100.0,73.578,73.6064,73.5496,73.5993,47100.0
2012-01-19 12:35:00,103.8,103.86,103.73,103.82,52900.0,73.6064,73.6489,73.5567,73.6205,52900.0
2012-01-19 12:40:00,103.82,103.86,103.8,103.85,42800.0,73.6205,73.6489,73.6064,73.6418,42800.0
2012-01-19 12:45:00,103.85,104.0,103.84,103.99,80600.0,73.6418,73.7482,73.6347,73.7411,80600.0
2012-01-19 12:50:00,103.99,104.12,103.99,104.12,44000.0,73.7411,73.8333,73.7411,73.8333,44000.0
2012-01-19 12:55:00,104.12,104.23,104.12,104.21,61800.0,73.8333,73.9113,73.8333,73.8971,61800.0
2012-01-19 13:00:00,104.2,104.31,104.15,104.31,43200.0,73.89,73.968,73.8545,73.968,43200.0
2012-01-19 13:05:00,104.31,104.47,104.29,104.46,80600.0,73.968,74.0815,73.9538,74.0744,80600.0
2012-01-19 13:10:00,104.47,104.54,104.43,104.5,79000.0,74.0815,74.1311,74.0531,74.1027,79000.0
2012-01-19 13:15:00,104.49,104.5,104.43,104.48,63400.0,74.0956,74.1027,74.0531,74.0886,63400.0
2012-01-19 13:20:00,104.48,104.63,104.45,104.63,70700.0,74.0886,74.1949,74.0673,74.1949,70700.0
2012-01-19 13:25:00,104.63,104.72,104.6,104.7,94100.0,74.1949,74.2587,74.1736,74.2446,94100.0
2012-01-19 13:30:00,104.7,104.74,104.64,104.74,62900.0,74.2446,74.2729,74.202,74.2729,62900.0
2012-01-19 13:35:00,104.74,104.85,104.73,104.8,101400.0,74.2729,74.3509,74.2658,74.3155,101400.0
2012-01-19 13:40:00,104.81,104.85,104.79,104.84,80300.0,74.3226,74.3509,74.3084,74.3438,80300.0
2012-01-19 13:45:00,104.84,104.89,104.8,104.86,70900.0,74.3438,74.3793,74.3155,74.358,70900.0
2012-01-19 13:50:00,104.86,104.89,104.84,104.84,56800.0,74.358,74.3793,74.3438,74.3438,56800.0
2012-01-19 13:55:00,104.85,104.89,104.72,104.72,91700.0,74.3509,74.3793,74.2587,74.2587,91700.0
2012-01-19 14:00:00,104.74,104.85,104.73,104.82,69200.0,74.2729,74.3509,74.2658,74.3297,69200.0
2012-01-19 14:05:00,104.83,104.89,104.81,104.83,85100.0,74.3367,74.3793,74.3226,74.3367,85100.0
2012-01-19 14:10:00,104.83,104.94,104.83,104.93,82400.0,74.3367,74.4147,74.3367,74.4077,82400.0
2012-01-19 14:15:00,104.92,104.95,104.85,104.91,131400.0,74.4006,74.4218,74.3509,74.3935,131400.0
2012-01-19 14:20:00,104.91,104.94,104.85,104.86,86700.0,74.3935,74.4147,74.3509,74.358,86700.0
2012-01-19 14:25:00,104.89,104.9,104.78,104.79,96400.0,74.3793,74.3864,74.3013,74.3084,96400.0
2012-01-19 14:30:00,104.79,104.87,104.75,104.79,113000.0,74.3084,74.3651,74.28,74.3084,113000.0
2012-01-19 14:35:00,104.8,104.9,104.8,104.88,87900.0,74.3155,74.3864,74.3155,74.3722,87900.0
2012-01-19 14:40:00,104.87,104.95,104.87,104.94,94300.0,74.3651,74.4218,74.3651,74.4147,94300.0
2012-01-19 14:45:00,104.94,104.96,104.88,104.88,145100.0,74.4147,74.4289,74.3722,74.3722,145100.0
2012-01-19 14:50:00,104.89,104.96,104.87,104.95,110400.0,74.3793,74.4289,74.3651,74.4218,110400.0
2012-01-19 14:55:00,104.95,104.97,104.93,104.95,78500.0,74.4218,74.436,74.4077,74.4218,78500.0
2012-01-19 15:00:00,104.94,104.99,104.93,104.98,131700.0,74.4147,74.4502,74.4077,74.4431,131700.0
2012-01-19 15:05:00,104.98,105.21,104.97,105.17,548100.0,74.4431,74.6062,74.436,74.5778,548100.0
2012-01-19 15:10:00,105.17,105.47,105.13,105.37,224000.0,74.5778,74.7906,74.5495,74.7197,224000.0
2012-01-19 15:15:00,105.38,105.65,105.37,105.57,209900.0,74.7268,74.9182,74.7197,74.8615,209900.0
2012-01-19 15:20:00,105.56,105.64,105.48,105.49,126100.0,74.8544,74.9111,74.7977,74.8048,126100.0
2012-01-19 15:25:00,105.48,105.54,105.4,105.46,122000.0,74.7977,74.8402,74.7409,74.7835,122000.0
2012-01-19 15:30:00,105.45,105.65,105.38,105.65,141400.0,74.7764,74.9182,74.7268,74.9182,141400.0
2012-01-19 15:35:00,105.65,105.69,105.59,105.66,155000.0,74.9182,74.9466,74.8757,74.9253,155000.0
2012-01-19 15:40:00,105.67,105.75,105.64,105.73,168900.0,74.9324,74.9891,74.9111,74.9749,168900.0
2012-01-19 15:45:00,105.73,105.74,105.64,105.64,170900.0,74.9749,74.982,74.9111,74.9111,170900.0
2012-01-19 15:50:00,105.64,105.66,105.57,105.58,208000.0,74.9111,74.9253,74.8615,74.8686,208000.0
2012-01-19 15:55:00,105.57,105.76,105.56,105.74,379000.0,74.8615,74.9962,74.8544,74.982,379000.0
2012-01-20 09:30:00,105.35,105.35,104.84,105.14,581000.0,74.7055,74.7055,74.3438,74.5566,581000.0
2012-01-20 09:35:00,105.13,105.19,104.94,105.1,79200.0,74.5495,74.592,74.4147,74.5282,79200.0
2012-01-20 09:40:00,105.09,105.39,105.09,105.22,92100.0,74.5211,74.7338,74.5211,74.6133,92100.0
2012-01-20 09:45:00,105.2,105.5,105.08,105.42,177000.0,74.5991,74.8119,74.514,74.7551,177000.0
2012-01-20 09:50:00,105.42,105.74,105.25,105.33,111300.0,74.7551,74.982,74.6346,74.6913,111300.0
2012-01-20 09:55:00,105.33,105.47,105.28,105.42,73800.0,74.6913,74.7906,74.6558,74.7551,73800.0
2012-01-20 10:00:00,105.41,105.57,105.23,105.31,129800.0,74.748,74.8615,74.6204,74.6771,129800.0
2012-01-20 10:05:00,105.32,105.47,105.2,105.44,69100.0,74.6842,74.7906,74.5991,74.7693,69100.0
2012-01-20 10:10:00,105.43,105.57,105.38,105.57,60500.0,74.7622,74.8615,74.7268,74.8615,60500.0
2012-01-20 10:15:00,105.56,105.66,105.3,105.32,69100.0,74.8544,74.9253,74.67,74.6842,69100.0
2012-01-20 10:20:00,105.32,105.85,105.27,105.76,165000.0,74.6842,75.06,74.6488,74.9962,165000.0
2012-01-20 10:25:00,105.75,105.81,105.61,105.75,76200.0,74.9891,75.0317,74.8899,74.9891,76200.0
2012-01-20 10:30:00,105.76,105.84,105.69,105.81,102600.0,74.9962,75.053,74.9466,75.0317,102600.0
2012-01-20 10:35:00,105.81,105.92,105.68,105.71,92400.0,75.0317,75.1097,74.9395,74.9608,92400.0
2012-01-20 10:40:00,105.71,105.82,105.66,105.74,93100.0,74.9608,75.0388,74.9253,74.982,93100.0
2012-01-20 10:45:00,105.74,105.79,105.52,105.52,69100.0,74.982,75.0175,74.826,74.826,69100.0
2012-01-20 10:50:00,105.54,105.62,105.42,105.45,68700.0,74.8402,74.8969,74.7551,74.7764,68700.0
2012-01-20 10:55:00,105.45,105.46,105.28,105.31,85500.0,74.7764,74.7835,74.6558,74.6771,85500.0
2012-01-20 11:00:00,105.32,105.42,105.06,105.07,94600.0,74.6842,74.7551,74.4998,74.5069,94600.0
2012-01-20 11:05:00,105.07,105.27,105.06,105.24,84000.0,74.5069,74.6488,74.4998,74.6275,84000.0
2012-01-20 11:10:00,105.24,105.27,105.05,105.08,103100.0,74.6275,74.6488,74.4928,74.514,103100.0
2012-01-20 11:15:00,105.08,105.27,105.08,105.16,75400.0,74.514,74.6488,74.514,74.5708,75400.0
2012-01-20 11:20:00,105.17,105.26,105.14,105.2,42700.0,74.5778,74.6417,74.5566,74.5991,42700.0
2012-01-20 11:25:00,105.21,105.23,105.04,105.23,96500.0,74.6062,74.6204,74.4857,74.6204,96500.0
2012-01-20 11:30:00,105.23,105.24,104.98,104.99,86900.0,74.6204,74.6275,74.4431,74.4502,86900.0
2012-01-20 11:35:00,105.0,105.13,104.95,105.11,59100.0,74.4573,74.5495,74.4218,74.5353,59100.0
2012-01-20 11:40:00,105.12,105.25,105.05,105.15,46300.0,74.5424,74.6346,74.4928,74.5637,46300.0
2012-01-20 11:45:00,105.15,105.28,105.08,105.27,48800.0,74.5637,74.6558,74.514,74.6488,48800.0
2012-01-20 11:50:00,105.27,105.27,105.11,105.19,54200.0,74.6488,74.6488,74.5353,74.592,54200.0
2012-01-20 11:55:00,105.21,105.28,105.17,105.26,57000.0,74.6062,74.6558,74.5778,74.6417,57000.0
2012-01-20 12:00:00,105.27,105.4,105.26,105.32,45300.0,74.6488,74.7409,74.6417,74.6842,45300.0
2012-01-20 12:05:00,105.32,105.36,105.23,105.34,54700.0,74.6842,74.7126,74.6204,74.6984,54700.0
2012-01-20 12:10:00,105.35,105.47,105.32,105.47,76000.0,74.7055,74.7906,74.6842,74.7906,76000.0
2012-01-20 12:15:00,105.47,105.68,105.42,105.67,88300.0,74.7906,74.9395,74.7551,74.9324,88300.0
2012-01-20 12:20:00,105.67,105.78,105.66,105.73,100900.0,74.9324,75.0104,74.9253,74.9749,100900.0
2012-01-20 12:25:00,105.73,105.73,105.54,105.58,18400.0,74.9749,74.9749,74.8402,74.8686,18400.0
2012-01-20 12:30:00,105.57,105.66,105.56,105.65,30100.0,74.8615,74.9253,74.8544,74.9182,30100.0
2012-01-20 12:35:00,105.65,105.7,105.61,105.67,24800.0,74.9182,74.9537,74.8899,74.9324,24800.0
2012-01-20 12:40:00,105.67,105.79,105.6,105.72,62300.0,74.9324,75.0175,74.8828,74.9679,62300.0
2012-01-20 12:45:00,105.71,105.72,105.61,105.63,29700.0,74.9608,74.9679,74.8899,74.904,29700.0
2012-01-20 12:50:00,105.63,105.63,105.5,105.5,35000.0,74.904,74.904,74.8119,74.8119,35000.0
2012-01-20 12:55:00,105.5,105.53,105.43,105.52,34600.0,74.8119,74.8331,74.7622,74.826,34600.0
2012-01-20 13:00:00,105.52,105.56,105.42,105.46,43500.0,74.826,74.8544,74.7551,74.7835,43500.0
2012-01-20 13:05:00,105.46,105.55,105.45,105.46,40600.0,74.7835,74.8473,74.7764,74.7835,40600.0
2012-01-20 13:10:00,105.46,105.5,105.42,105.49,23300.0,74.7835,74.8119,74.7551,74.8048,23300.0
2012-01-20 13:15:00,105.5,105.5,105.4,105.47,35700.0,74.8119,74.8119,74.7409,74.7906,35700.0
2012-01-20 13:20:00,105.47,105.5,105.4,105.49,46700.0,74.7906,74.8119,74.7409,74.8048,46700.0
2012-01-20 13:25:00,105.49,105.58,105.44,105.57,38500.0,74.8048,74.8686,74.7693,74.8615,38500.0
2012-01-20 13:30:00,105.56,105.63,105.53,105.62,42300.0,74.8544,74.904,74.8331,74.8969,42300.0
2012-01-20 13:35:00,105.62,105.67,105.55,105.63,32400.0,74.8969,74.9324,74.8473,74.904,32400.0
2012-01-20 13:40:00,105.63,105.65,105.58,105.62,28800.0,74.904,74.9182,74.8686,74.8969,28800.0
2012-01-20 13:45:00,105.61,105.64,105.44,105.5,43100.0,74.8899,74.9111,74.7693,74.8119,43100.0
2012-01-20 13:50:00,105.5,105.56,105.45,105.45,26700.0,74.8119,74.8544,74.7764,74.7764,26700.0
2012-01-20 13:55:00,105.45,105.45,105.37,105.44,51400.0,74.7764,74.7764,74.7197,74.7693,51400.0
2012-01-20 14:00:00,105.42,105.43,105.34,105.41,54200.0,74.7551,74.7622,74.6984,74.748,54200.0
2012-01-20 14:05:00,105.41,105.44,105.36,105.38,31900.0,74.748,74.7693,74.7126,74.7268,31900.0
2012-01-20 14:10:00,105.38,105.4,105.31,105.31,37600.0,74.7268,74.7409,74.6771,74.6771,37600.0
2012-01-20 14:15:00,105.31,105.37,105.19,105.2,90900.0,74.6771,74.7197,74.592,74.5991,90900.0
2012-01-20 14:20:00,105.19,105.24,105.14,105.15,52300.0,74.592,74.6275,74.5566,74.5637,52300.0
2012-01-20 14:25:00,105.16,105.28,105.14,105.23,64400.0,74.5708,74.6558,74.5566,74.6204,64400.0
2012-01-20 14:30:00,105.24,105.27,105.16,105.21,18200.0,74.6275,74.6488,74.5708,74.6062,18200.0
2012-01-20 14:35:00,105.21,105.28,105.11,105.23,133300.0,74.6062,74.6558,74.5353,74.6204,133300.0
2012-01-20 14:40:00,105.24,105.32,105.22,105.26,30000.0,74.6275,74.6842,74.6133,74.6417,30000.0
2012-01-20 14:45:00,105.26,105.26,105.16,105.17,47800.0,74.6417,74.6417,74.5708,74.5778,47800.0
2012-01-20 14:50:00,105.17,105.27,105.17,105.2,44800.0,74.5778,74.6488,74.5778,74.5991,44800.0
2012-01-20 14:55:00,105.21,105.37,105.17,105.36,46200.0,74.6062,74.7197,74.5778,74.7126,46200.0
2012-01-20 15:00:00,105.36,105.45,105.31,105.32,55000.0,74.7126,74.7764,74.6771,74.6842,55000.0
2012-01-20 15:05:00,105.32,105.42,105.28,105.42,51400.0,74.6842,74.7551,74.6558,74.7551,51400.0
2012-01-20 15:10:00,105.42,105.44,105.31,105.35,48700.0,74.7551,74.7693,74.6771,74.7055,48700.0
2012-01-20 15:15:00,105.35,105.46,105.34,105.43,72300.0,74.7055,74.7835,74.6984,74.7622,72300.0
2012-01-20 15:20:00,105.42,105.45,105.37,105.42,57700.0,74.7551,74.7764,74.7197,74.7551,57700.0
2012-01-20 15:25:00,105.42,105.44,105.32,105.33,46500.0,74.7551,74.7693,74.6842,74.6913,46500.0
2012-01-20 15:30:00,105.34,105.35,105.27,105.32,131800.0,74.6984,74.7055,74.6488,74.6842,131800.0
2012-01-20 15:35:00,105.33,105.33,105.3,105.32,53400.0,74.6913,74.6913,74.67,74.6842,53400.0
2012-01-20 15:40:00,105.32,105.5,105.29,105.49,133000.0,74.6842,74.8119,74.6629,74.8048,133000.0
2012-01-20 15:45:00,105.48,105.65,105.46,105.62,160300.0,74.7977,74.9182,74.7835,74.8969,160300.0
2012-01-20 15:50:00,105.62,105.65,105.52,105.64,240000.0,74.8969,74.9182,74.826,74.9111,240000.0
2012-01-20 15:55:00,105.64,105.64,105.56,105.63,381500.0,74.9111,74.9111,74.8544,74.904,381500.0
2012-01-23 09:30:00,105.91,106.29,105.9,106.08,276300.0,75.1026,75.3721,75.0955,75.2231,276300.0
2012-01-23 09:35:00,106.12,106.2,105.68,105.7,103000.0,75.2515,75.3082,74.9395,74.9537,103000.0
2012-01-23 09:40:00,105.71,106.46,105.64,106.46,78400.0,74.9608,75.4926,74.9111,75.4926,78400.0
2012-01-23 09:45:00,106.4,106.59,106.3,106.42,197000.0,75.4501,75.5848,75.3791,75.4642,197000.0
2012-01-23 09:50:00,106.43,106.7,106.41,106.65,156800.0,75.4713,75.6628,75.4571,75.6273,156800.0
2012-01-23 09:55:00,106.64,107.24,106.64,107.15,277900.0,75.6202,76.0457,75.6202,75.9819,277900.0
2012-01-23 10:00:00,107.15,107.16,106.81,106.84,168800.0,75.9819,75.989,75.7408,75.7621,168800.0
2012-01-23 10:05:00,106.83,106.9,106.75,106.77,123000.0,75.755,75.8046,75.6982,75.7124,123000.0
2012-01-23 10:10:00,106.77,106.78,106.65,106.71,74300.0,75.7124,75.7195,75.6273,75.6699,74300.0
2012-01-23 10:15:00,106.7,106.77,106.64,106.72,68300.0,75.6628,75.7124,75.6202,75.677,68300.0
2012-01-23 10:20:00,106.72,106.78,106.64,106.68,123400.0,75.677,75.7195,75.6202,75.6486,123400.0
2012-01-23 10:25:00,106.67,106.8,106.65,106.67,79900.0,75.6415,75.7337,75.6273,75.6415,79900.0
2012-01-23 10:30:00,106.67,106.68,106.56,106.68,82800.0,75.6415,75.6486,75.5635,75.6486,82800.0
2012-01-23 10:35:00,106.69,106.84,106.64,106.81,56100.0,75.6557,75.7621,75.6202,75.7408,56100.0
2012-01-23 10:40:00,106.78,106.78,106.63,106.71,90300.0,75.7195,75.7195,75.6132,75.6699,90300.0
2012-01-23 10:45:00,106.71,106.97,106.7,106.92,96800.0,75.6699,75.8543,75.6628,75.8188,96800.0
2012-01-23 10:50:00,106.91,106.92,106.74,106.81,91300.0,75.8117,75.8188,75.6912,75.7408,91300.0
2012-01-23 10:55:00,106.79,106.84,106.6,106.64,65000.0,75.7266,75.7621,75.5919,75.6202,65000.0
2012-01-23 11:00:00,106.65,106.68,106.49,106.5,110700.0,75.6273,75.6486,75.5139,75.521,110700.0
2012-01-23 11:05:00,106.5,106.52,106.13,106.14,140700.0,75.521,75.5352,75.2586,75.2657,140700.0
2012-01-23 11:10:00,106.14,106.24,106.04,106.24,102300.0,75.2657,75.3366,75.1948,75.3366,102300.0
2012-01-23 11:15:00,106.23,106.39,106.19,106.28,94900.0,75.3295,75.443,75.3011,75.365,94900.0
2012-01-23 11:20:00,106.28,106.29,106.17,106.21,53100.0,75.365,75.3721,75.287,75.3153,53100.0
2012-01-23 11:25:00,106.23,106.46,106.22,106.41,51700.0,75.3295,75.4926,75.3224,75.4571,51700.0
2012-01-23 11:30:00,106.41,106.41,106.27,106.31,37200.0,75.4571,75.4571,75.3579,75.3862,37200.0
2012-01-23 11:35:00,106.3,106.32,106.03,106.1,123600.0,75.3791,75.3933,75.1877,75.2373,123600.0
2012-01-23 11:40:00,106.08,106.12,105.9,105.99,134600.0,75.2231,75.2515,75.0955,75.1593,134600.0
2012-01-23 11:45:00,105.98,106.08,105.93,106.03,83600.0,75.1522,75.2231,75.1168,75.1877,83600.0
2012-01-23 11:50:00,106.04,106.18,106.04,106.11,55100.0,75.1948,75.2941,75.1948,75.2444,55100.0
2012-01-23 11:55:00,106.12,106.17,106.07,106.08,41000.0,75.2515,75.287,75.216,75.2231,41000.0
2012-01-23 12:00:00,106.09,106.1,105.87,105.95,74100.0,75.2302,75.2373,75.0742,75.131,74100.0
2012-01-23 12:05:00,105.95,105.98,105.78,105.9,113100.0,75.131,75.1522,75.0104,75.0955,113100.0
2012-01-23 12:10:00,105.9,106.02,105.83,105.94,64800.0,75.0955,75.1806,75.0459,75.1239,64800.0
2012-01-23 12:15:00,105.94,106.12,105.89,106.1,56000.0,75.1239,75.2515,75.0884,75.2373,56000.0
2012-01-23 12:20:00,106.12,106.22,106.07,106.15,50300.0,75.2515,75.3224,75.216,75.2728,50300.0
2012-01-23 12:25:00,106.16,106.31,106.13,106.3,41700.0,75.2799,75.3862,75.2586,75.3791,41700.0
2012-01-23 12:30:00,106.28,106.29,106.19,106.26,37100.0,75.365,75.3721,75.3011,75.3508,37100.0
2012-01-23 12:35:00,106.26,106.26,106.14,106.26,34800.0,75.3508,75.3508,75.2657,75.3508,34800.0
2012-01-23 12:40:00,106.24,106.28,106.19,106.19,31200.0,75.3366,75.365,75.3011,75.3011,31200.0
2012-01-23 12:45:00,106.22,106.27,106.14,106.15,32400.0,75.3224,75.3579,75.2657,75.2728,32400.0
2012-01-23 12:50:00,106.15,106.24,106.13,106.23,23700.0,75.2728,75.3366,75.2586,75.3295,23700.0
2012-01-23 12:55:00,106.22,106.22,106.1,106.13,20100.0,75.3224,75.3224,75.2373,75.2586,20100.0
2012-01-23 13:00:00,106.13,106.28,106.11,106.22,28100.0,75.2586,75.365,75.2444,75.3224,28100.0
2012-01-23 13:05:00,106.23,106.32,106.2,106.3,56100.0,75.3295,75.3933,75.3082,75.3791,56100.0
2012-01-23 13:10:00,106.31,106.32,106.24,106.24,24200.0,75.3862,75.3933,75.3366,75.3366,24200.0
2012-01-23 13:15:00,106.25,106.26,106.09,106.11,36300.0,75.3437,75.3508,75.2302,75.2444,36300.0
2012-01-23 13:20:00,106.11,106.24,106.11,106.24,22400.0,75.2444,75.3366,75.2444,75.3366,22400.0
2012-01-23 13:25:00,106.23,106.27,106.14,106.27,27700.0,75.3295,75.3579,75.2657,75.3579,27700.0
2012-01-23 13:30:00,106.27,106.44,106.23,106.41,96600.0,75.3579,75.4784,75.3295,75.4571,96600.0
2012-01-23 13:35:00,106.4,106.54,106.39,106.47,70500.0,75.4501,75.5493,75.443,75.4997,70500.0
2012-01-23 13:40:00,106.46,106.5,106.44,106.44,29900.0,75.4926,75.521,75.4784,75.4784,29900.0
2012-01-23 13:45:00,106.44,106.45,106.3,106.43,49600.0,75.4784,75.4855,75.3791,75.4713,49600.0
2012-01-23 13:50:00,106.44,106.51,106.39,106.51,38200.0,75.4784,75.5281,75.443,75.5281,38200.0
2012-01-23 13:55:00,106.52,106.59,106.47,106.56,43600.0,75.5352,75.5848,75.4997,75.5635,43600.0
2012-01-23 14:00:00,106.56,106.56,106.46,106.55,34200.0,75.5635,75.5635,75.4926,75.5564,34200.0
2012-01-23 14:05:00,106.55,106.61,106.52,106.61,33800.0,75.5564,75.599,75.5352,75.599,33800.0
2012-01-23 14:10:00,106.6,106.61,106.4,106.41,46100.0,75.5919,75.599,75.4501,75.4571,46100.0
2012-01-23 14:15:00,106.4,106.43,106.31,106.36,61000.0,75.4501,75.4713,75.3862,75.4217,61000.0
2012-01-23 14:20:00,106.36,106.44,106.32,106.34,118600.0,75.4217,75.4784,75.3933,75.4075,118600.0
2012-01-23 14:25:00,106.35,106.42,106.33,106.36,49200.0,75.4146,75.4642,75.4004,75.4217,49200.0
2012-01-23 14:30:00,106.37,106.45,106.37,106.38,30800.0,75.4288,75.4855,75.4288,75.4359,30800.0
2012-01-23 14:35:00,106.38,106.38,106.23,106.23,41000.0,75.4359,75.4359,75.3295,75.3295,41000.0
2012-01-23 14:40:00,106.23,106.28,106.2,106.23,42100.0,75.3295,75.365,75.3082,75.3295,42100.0
2012-01-23 14:45:00,106.23,106.24,106.1,106.22,58000.0,75.3295,75.3366,75.2373,75.3224,58000.0
2012-01-23 14:50:00,106.21,106.25,106.15,106.18,35400.0,75.3153,75.3437,75.2728,75.2941,35400.0
2012-01-23 14:55:00,106.18,106.57,106.17,106.55,73400.0,75.2941,75.5706,75.287,75.5564,73400.0
2012-01-23 15:00:00,106.53,106.56,106.46,106.5,49400.0,75.5422,75.5635,75.4926,75.521,49400.0
2012-01-23 15:05:00,106.5,106.6,106.45,106.51,62300.0,75.521,75.5919,75.4855,75.5281,62300.0
2012-01-23 15:10:00,106.51,106.68,106.41,106.66,129400.0,75.5281,75.6486,75.4571,75.6344,129400.0
2012-01-23 15:15:00,106.68,106.68,106.57,106.6,62500.0,75.6486,75.6486,75.5706,75.5919,62500.0
2012-01-23 15:20:00,106.6,106.6,106.5,106.51,47000.0,75.5919,75.5919,75.521,75.5281,47000.0
2012-01-23 15:25:00,106.5,106.57,106.4,106.48,58300.0,75.521,75.5706,75.4501,75.5068,58300.0
2012-01-23 15:30:00,106.49,106.53,106.35,106.41,60500.0,75.5139,75.5422,75.4146,75.4571,60500.0
2012-01-23 15:35:00,106.43,106.45,106.34,106.39,67400.0,75.4713,75.4855,75.4075,75.443,67400.0
2012-01-23 15:40:00,106.4,106.55,106.4,106.55,80600.0,75.4501,75.5564,75.4501,75.5564,80600.0
2012-01-23 15:45:00,106.54,106.65,106.48,106.54,156400.0,75.5493,75.6273,75.5068,75.5493,156400.0
2012-01-23 15:50:00,106.54,106.57,106.46,106.46,88600.0,75.5493,75.5706,75.4926,75.4926,88600.0
2012-01-23 15:55:00,106.46,106.52,106.34,106.37,302600.0,75.4926,75.5352,75.4075,75.4288,302600.0
2012-01-24 09:30:00,105.43,105.7,105.15,105.61,239800.0,74.7622,74.9537,74.5637,74.8899,239800.0
2012-01-24 09:35:00,105.67,105.7,105.32,105.52,109100.0,74.9324,74.9537,74.6842,74.826,109100.0
2012-01-24 09:40:00,105.52,105.83,105.41,105.83,93300.0,74.826,75.0459,74.748,75.0459,93300.0
2012-01-24 09:45:00,105.8,106.27,105.8,106.1,182200.0,75.0246,75.3579,75.0246,75.2373,182200.0
2012-01-24 09:50:00,106.1,106.18,105.99,105.99,85700.0,75.2373,75.2941,75.1593,75.1593,85700.0
2012-01-24 09:55:00,105.99,106.1,105.89,105.94,74800.0,75.1593,75.2373,75.0884,75.1239,74800.0
2012-01-24 10:00:00,105.93,106.42,105.68,106.17,226200.0,75.1168,75.4642,74.9395,75.287,226200.0
2012-01-24 10:05:00,106.18,106.31,106.15,106.23,78700.0,75.2941,75.3862,75.2728,75.3295,78700.0
2012-01-24 10:10:00,106.21,106.57,106.17,106.42,112500.0,75.3153,75.5706,75.287,75.4642,112500.0
2012-01-24 10:15:00,106.42,106.48,106.29,106.3,88500.0,75.4642,75.5068,75.3721,75.3791,88500.0
2012-01-24 10:20:00,106.33,106.39,106.23,106.35,53300.0,75.4004,75.443,75.3295,75.4146,53300.0
2012-01-24 10:25:00,106.34,106.4,106.16,106.39,58400.0,75.4075,75.4501,75.2799,75.443,58400.0
2012-01-24 10:30:00,106.41,106.65,106.37,106.6,61500.0,75.4571,75.6273,75.4288,75.5919,61500.0
2012-01-24 10:35:00,106.62,106.7,106.53,106.58,73100.0,75.6061,75.6628,75.5422,75.5777,73100.0
2012-01-24 10:40:00,106.58,106.69,106.56,106.6,58200.0,75.5777,75.6557,75.5635,75.5919,58200.0
2012-01-24 10:45:00,106.59,106.74,106.59,106.66,68500.0,75.5848,75.6912,75.5848,75.6344,68500.0
2012-01-24 10:50:00,106.67,106.78,106.58,106.77,88300.0,75.6415,75.7195,75.5777,75.7124,88300.0
2012-01-24 10:55:00,106.77,106.8,106.68,106.7,59800.0,75.7124,75.7337,75.6486,75.6628,59800.0
2012-01-24 11:00:00,106.71,106.75,106.54,106.54,54000.0,75.6699,75.6982,75.5493,75.5493,54000.0
2012-01-24 11:05:00,106.53,106.59,106.46,106.55,51200.0,75.5422,75.5848,75.4926,75.5564,51200.0
2012-01-24 11:10:00,106.55,106.74,106.55,106.59,44900.0,75.5564,75.6912,75.5564,75.5848,44900.0
2012-01-24 11:15:00,106.59,106.62,106.41,106.42,51700.0,75.5848,75.6061,75.4571,75.4642,51700.0
2012-01-24 11:20:00,106.41,106.5,106.41,106.46,34600.0,75.4571,75.521,75.4571,75.4926,34600.0
2012-01-24 11:25:00,106.46,106.56,106.41,106.42,28400.0,75.4926,75.5635,75.4571,75.4642,28400.0
2012-01-24 11:30:00,106.41,106.48,106.4,106.46,50300.0,75.4571,75.5068,75.4501,75.4926,50300.0
2012-01-24 11:35:00,106.46,106.46,106.25,106.28,50800.0,75.4926,75.4926,75.3437,75.365,50800.0
2012-01-24 11:40:00,106.28,106.28,106.15,106.22,45800.0,75.365,75.365,75.2728,75.3224,45800.0
2012-01-24 11:45:00,106.22,106.22,106.03,106.03,43800.0,75.3224,75.3224,75.1877,75.1877,43800.0
2012-01-24 11:50:00,106.03,106.11,105.99,106.11,70500.0,75.1877,75.2444,75.1593,75.2444,70500.0
2012-01-24 11:55:00,106.09,106.14,106.03,106.07,26900.0,75.2302,75.2657,75.1877,75.216,26900.0
2012-01-24 12:00:00,106.08,106.22,106.08,106.15,34900.0,75.2231,75.3224,75.2231,75.2728,34900.0
2012-01-24 12:05:00,106.16,106.23,106.11,106.12,40500.0,75.2799,75.3295,75.2444,75.2515,40500.0
2012-01-24 12:10:00,106.13,106.18,106.08,106.16,32300.0,75.2586,75.2941,75.2231,75.2799,32300.0
2012-01-24 12:15:00,106.16,106.19,106.12,106.15,27100.0,75.2799,75.3011,75.2515,75.2728,27100.0
2012-01-24 12:20:00,106.14,106.27,106.12,106.25,27500.0,75.2657,75.3579,75.2515,75.3437,27500.0
2012-01-24 12:25:00,106.25,106.25,106.11,106.11,26100.0,75.3437,75.3437,75.2444,75.2444,26100.0
2012-01-24 12:30:00,106.12,106.28,106.12,106.28,24000.0,75.2515,75.365,75.2515,75.365,24000.0
2012-01-24 12:35:00,106.3,106.31,106.18,106.24,29500.0,75.3791,75.3862,75.2941,75.3366,29500.0
2012-01-24 12:40:00,106.25,106.33,106.21,106.21,25800.0,75.3437,75.4004,75.3153,75.3153,25800.0
2012-01-24 12:45:00,106.2,106.22,106.1,106.13,36000.0,75.3082,75.3224,75.2373,75.2586,36000.0
2012-01-24 12:50:00,106.12,106.19,106.12,106.13,21100.0,75.2515,75.3011,75.2515,75.2586,21100.0
2012-01-24 12:55:00,106.12,106.25,106.12,106.18,20200.0,75.2515,75.3437,75.2515,75.2941,20200.0
2012-01-24 13:00:00,106.18,106.19,106.09,106.11,31100.0,75.2941,75.3011,75.2302,75.2444,31100.0
2012-01-24 13:05:00,106.1,106.1,105.98,106.04,34800.0,75.2373,75.2373,75.1522,75.1948,34800.0
2012-01-24 13:10:00,106.03,106.04,105.98,105.98,28400.0,75.1877,75.1948,75.1522,75.1522,28400.0
2012-01-24 13:15:00,106.0,106.01,105.81,105.82,52500.0,75.1664,75.1735,75.0317,75.0388,52500.0
2012-01-24 13:20:00,105.82,105.84,105.72,105.72,50900.0,75.0388,75.053,74.9679,74.9679,50900.0
2012-01-24 13:25:00,105.73,105.8,105.72,105.77,53700.0,74.9749,75.0246,74.9679,75.0033,53700.0
2012-01-24 13:30:00,105.78,105.8,105.7,105.71,39200.0,75.0104,75.0246,74.9537,74.9608,39200.0
2012-01-24 13:35:00,105.71,105.71,105.65,105.65,33400.0,74.9608,74.9608,74.9182,74.9182,33400.0
2012-01-24 13:40:00,105.66,105.67,105.61,105.62,30000.0,74.9253,74.9324,74.8899,74.8969,30000.0
2012-01-24 13:45:00,105.63,105.76,105.63,105.76,36700.0,74.904,74.9962,74.904,74.9962,36700.0
2012-01-24 13:50:00,105.76,105.77,105.62,105.68,55000.0,74.9962,75.0033,74.8969,74.9395,55000.0
2012-01-24 13:55:00,105.68,105.74,105.68,105.73,28600.0,74.9395,74.982,74.9395,74.9749,28600.0
2012-01-24 14:00:00,105.74,105.84,105.71,105.8,37600.0,74.982,75.053,74.9608,75.0246,37600.0
2012-01-24 14:05:00,105.81,105.87,105.78,105.8,25500.0,75.0317,75.0742,75.0104,75.0246,25500.0
2012-01-24 14:10:00,105.8,105.93,105.8,105.88,67800.0,75.0246,75.1168,75.0246,75.0813,67800.0
2012-01-24 14:15:00,105.89,105.95,105.79,105.79,41600.0,75.0884,75.131,75.0175,75.0175,41600.0
2012-01-24 14:20:00,105.79,105.91,105.78,105.9,32000.0,75.0175,75.1026,75.0104,75.0955,32000.0
2012-01-24 14:25:00,105.9,105.92,105.82,105.83,27000.0,75.0955,75.1097,75.0388,75.0459,27000.0
2012-01-24 14:30:00,105.83,105.86,105.77,105.8,49800.0,75.0459,75.0671,75.0033,75.0246,49800.0
2012-01-24 14:35:00,105.83,105.86,105.81,105.83,27900.0,75.0459,75.0671,75.0317,75.0459,27900.0
2012-01-24 14:40:00,105.83,105.97,105.83,105.89,42500.0,75.0459,75.1451,75.0459,75.0884,42500.0
2012-01-24 14:45:00,105.89,105.92,105.83,105.83,27200.0,75.0884,75.1097,75.0459,75.0459,27200.0
2012-01-24 14:50:00,105.84,105.87,105.77,105.8,41400.0,75.053,75.0742,75.0033,75.0246,41400.0
2012-01-24 14:55:00,105.8,105.9,105.8,105.83,25700.0,75.0246,75.0955,75.0246,75.0459,25700.0
2012-01-24 15:00:00,105.83,105.97,105.83,105.92,30800.0,75.0459,75.1451,75.0459,75.1097,30800.0
2012-01-24 15:05:00,105.93,106.07,105.88,106.05,50100.0,75.1168,75.216,75.0813,75.2019,50100.0
2012-01-24 15:10:00,106.05,106.13,105.99,106.13,59400.0,75.2019,75.2586,75.1593,75.2586,59400.0
2012-01-24 15:15:00,106.13,106.16,106.1,106.13,40500.0,75.2586,75.2799,75.2373,75.2586,40500.0
2012-01-24 15:20:00,106.13,106.17,106.07,106.07,33600.0,75.2586,75.287,75.216,75.216,33600.0
2012-01-24 15:25:00,106.06,106.48,106.0,106.35,272900.0,75.209,75.5068,75.1664,75.4146,272900.0
2012-01-24 15:30:00,106.35,106.6,106.35,106.57,159100.0,75.4146,75.5919,75.4146,75.5706,159100.0
2012-01-24 15:35:00,106.57,106.68,106.41,106.43,125800.0,75.5706,75.6486,75.4571,75.4713,125800.0
2012-01-24 15:40:00,106.43,106.43,106.26,106.27,119900.0,75.4713,75.4713,75.3508,75.3579,119900.0
2012-01-24 15:45:00,106.28,106.39,106.28,106.38,115900.0,75.365,75.443,75.365,75.4359,115900.0
2012-01-24 15:50:00,106.38,106.4,106.28,106.29,120700.0,75.4359,75.4501,75.365,75.3721,120700.0
2012-01-24 15:55:00,106.3,106.33,106.0,106.24,269000.0,75.3791,75.4004,75.1664,75.3366,269000.0
2012-01-25 09:30:00,106.0,106.9,105.97,106.52,244500.0,75.1664,75.8046,75.1451,75.5352,244500.0
2012-01-25 09:35:00,106.55,107.0,106.5,106.9,184300.0,75.5564,75.8755,75.521,75.8046,184300.0
2012-01-25 09:40:00,106.82,106.89,106.5,106.83,79100.0,75.7479,75.7975,75.521,75.755,79100.0
2012-01-25 09:45:00,106.83,106.98,106.48,106.64,114300.0,75.755,75.8613,75.5068,75.6202,114300.0
2012-01-25 09:50:00,106.64,106.72,106.48,106.48,121300.0,75.6202,75.677,75.5068,75.5068,121300.0
2012-01-25 09:55:00,106.48,106.64,106.45,106.61,101200.0,75.5068,75.6202,75.4855,75.599,101200.0
2012-01-25 10:00:00,106.6,106.67,106.46,106.56,125500.0,75.5919,75.6415,75.4926,75.5635,125500.0
2012-01-25 10:05:00,106.55,106.58,106.26,106.3,204600.0,75.5564,75.5777,75.3508,75.3791,204600.0
2012-01-25 10:10:00,106.3,106.57,106.3,106.5,96400.0,75.3791,75.5706,75.3791,75.521,96400.0
2012-01-25 10:15:00,106.5,106.58,106.47,106.52,45800.0,75.521,75.5777,75.4997,75.5352,45800.0
2012-01-25 10:20:00,106.52,106.59,106.36,106.4,60400.0,75.5352,75.5848,75.4217,75.4501,60400.0
2012-01-25 10:25:00,106.41,106.52,106.4,106.46,64700.0,75.4571,75.5352,75.4501,75.4926,64700.0
2012-01-25 10:30:00,106.47,106.49,106.31,106.34,96100.0,75.4997,75.5139,75.3862,75.4075,96100.0
2012-01-25 10:35:00,106.33,106.4,106.29,106.37,92300.0,75.4004,75.4501,75.3721,75.4288,92300.0
2012-01-25 10:40:00,106.37,106.5,106.36,106.46,67900.0,75.4288,75.521,75.4217,75.4926,67900.0
2012-01-25 10:45:00,106.45,106.61,106.4,106.59,74700.0,75.4855,75.599,75.4501,75.5848,74700.0
2012-01-25 10:50:00,106.6,106.67,106.46,106.5,59800.0,75.5919,75.6415,75.4926,75.521,59800.0
2012-01-25 10:55:00,106.5,106.59,106.48,106.49,44400.0,75.521,75.5848,75.5068,75.5139,44400.0
2012-01-25 11:00:00,106.5,106.56,106.47,106.48,47900.0,75.521,75.5635,75.4997,75.5068,47900.0
2012-01-25 11:05:00,106.48,106.6,106.43,106.52,71700.0,75.5068,75.5919,75.4713,75.5352,71700.0
2012-01-25 11:10:00,106.51,106.59,106.51,106.51,27900.0,75.5281,75.5848,75.5281,75.5281,27900.0
2012-01-25 11:15:00,106.52,106.53,106.44,106.46,44300.0,75.5352,75.5422,75.4784,75.4926,44300.0
2012-01-25 11:20:00,106.47,106.65,106.47,106.62,52600.0,75.4997,75.6273,75.4997,75.6061,52600.0
2012-01-25 11:25:00,106.64,106.65,106.52,106.56,48000.0,75.6202,75.6273,75.5352,75.5635,48000.0
2012-01-25 11:30:00,106.57,106.59,106.49,106.59,55300.0,75.5706,75.5848,75.5139,75.5848,55300.0
2012-01-25 11:35:00,106.6,106.7,106.6,106.7,82200.0,75.5919,75.6628,75.5919,75.6628,82200.0
2012-01-25 11:40:00,106.71,106.74,106.65,106.71,53900.0,75.6699,75.6912,75.6273,75.6699,53900.0
2012-01-25 11:45:00,106.71,106.72,106.51,106.53,46600.0,75.6699,75.677,75.5281,75.5422,46600.0
2012-01-25 11:50:00,106.54,106.62,106.51,106.56,43500.0,75.5493,75.6061,75.5281,75.5635,43500.0
2012-01-25 11:55:00,106.56,106.6,106.55,106.59,33300.0,75.5635,75.5919,75.5564,75.5848,33300.0
2012-01-25 12:00:00,106.58,106.59,106.44,106.46,59000.0,75.5777,75.5848,75.4784,75.4926,59000.0
2012-01-25 12:05:00,106.46,106.48,106.33,106.33,63100.0,75.4926,75.5068,75.4004,75.4004,63100.0
2012-01-25 12:10:00,106.33,106.41,106.32,106.35,59500.0,75.4004,75.4571,75.3933,75.4146,59500.0
2012-01-25 12:15:00,106.35,106.42,106.3,106.39,39100.0,75.4146,75.4642,75.3791,75.443,39100.0
2012-01-25 12:20:00,106.4,106.45,106.32,106.4,44600.0,75.4501,75.4855,75.3933,75.4501,44600.0
2012-01-25 12:25:00,106.4,106.7,106.38,106.6,130800.0,75.4501,75.6628,75.4359,75.5919,130800.0
2012-01-25 12:30:00,106.6,106.75,106.31,106.75,150400.0,75.5919,75.6982,75.3862,75.6982,150400.0
2012-01-25 12:35:00,106.75,106.79,106.62,106.62,81200.0,75.6982,75.7266,75.6061,75.6061,81200.0
2012-01-25 12:40:00,106.63,106.71,106.5,106.56,79800.0,75.6132,75.6699,75.521,75.5635,79800.0
2012-01-25 12:45:00,106.56,106.73,106.55,106.68,93200.0,75.5635,75.6841,75.5564,75.6486,93200.0
2012-01-25 12:50:00,106.68,106.75,106.51,106.69,80000.0,75.6486,75.6982,75.5281,75.6557,80000.0
2012-01-25 12:55:00,106.69,106.74,106.57,106.6,96600.0,75.6557,75.6912,75.5706,75.5919,96600.0
2012-01-25 13:00:00,106.59,106.82,106.58,106.8,104100.0,75.5848,75.7479,75.5777,75.7337,104100.0
2012-01-25 13:05:00,106.79,107.0,106.77,106.97,144200.0,75.7266,75.8755,75.7124,75.8543,144200.0
2012-01-25 13:10:00,106.98,107.09,106.96,107.08,164300.0,75.8613,75.9393,75.8472,75.9323,164300.0
2012-01-25 13:15:00,107.09,107.24,107.0,107.07,172400.0,75.9393,76.0457,75.8755,75.9252,172400.0
2012-01-25 13:20:00,107.08,107.13,107.0,107.01,83300.0,75.9323,75.9677,75.8755,75.8826,83300.0
2012-01-25 13:25:00,107.02,107.22,107.0,107.22,129700.0,75.8897,76.0315,75.8755,76.0315,129700.0
2012-01-25 13:30:00,107.21,107.42,107.21,107.37,114500.0,76.0244,76.1734,76.0244,76.1379,114500.0
2012-01-25 13:35:00,107.36,107.42,107.19,107.39,81500.0,76.1308,76.1734,76.0103,76.1521,81500.0
2012-01-25 13:40:00,107.41,107.45,107.34,107.42,63400.0,76.1663,76.1946,76.1166,76.1734,63400.0
2012-01-25 13:45:00,107.42,107.5,107.39,107.49,92200.0,76.1734,76.2301,76.1521,76.223,92200.0
2012-01-25 13:50:00,107.48,107.59,107.4,107.58,108600.0,76.2159,76.2939,76.1592,76.2868,108600.0
2012-01-25 13:55:00,107.59,107.79,107.56,107.77,134100.0,76.2939,76.4357,76.2726,76.4215,134100.0
2012-01-25 14:00:00,107.77,107.81,107.5,107.62,113200.0,76.4215,76.4499,76.2301,76.3152,113200.0
2012-01-25 14:05:00,107.61,107.8,107.5,107.79,108700.0,76.3081,76.4428,76.2301,76.4357,108700.0
2012-01-25 14:10:00,107.79,107.95,107.79,107.89,151400.0,76.4357,76.5492,76.4357,76.5066,151400.0
2012-01-25 14:15:00,107.89,107.94,107.83,107.92,88500.0,76.5066,76.5421,76.4641,76.5279,88500.0
2012-01-25 14:20:00,107.93,108.0,107.75,107.88,193700.0,76.535,76.5846,76.4074,76.4996,193700.0
2012-01-25 14:25:00,107.88,108.0,107.84,108.0,141200.0,76.4996,76.5846,76.4712,76.5846,141200.0
2012-01-25 14:30:00,108.0,108.43,108.0,108.38,270900.0,76.5846,76.8896,76.5846,76.8541,270900.0
2012-01-25 14:35:00,108.39,108.43,108.21,108.32,217700.0,76.8612,76.8896,76.7336,76.8116,217700.0
2012-01-25 14:40:00,108.31,108.5,108.28,108.42,195300.0,76.8045,76.9392,76.7832,76.8825,195300.0
2012-01-25 14:45:00,108.43,108.64,108.42,108.54,213500.0,76.8896,77.0385,76.8825,76.9676,213500.0
2012-01-25 14:50:00,108.53,108.66,108.49,108.64,105800.0,76.9605,77.0527,76.9321,77.0385,105800.0
2012-01-25 14:55:00,108.62,108.74,108.61,108.73,172600.0,77.0243,77.1094,77.0172,77.1023,172600.0
2012-01-25 15:00:00,108.73,108.9,108.6,108.89,241800.0,77.1023,77.2229,77.0101,77.2158,241800.0
2012-01-25 15:05:00,108.87,108.95,108.64,108.72,232300.0,77.2016,77.2583,77.0385,77.0952,232300.0
2012-01-25 15:10:00,108.71,108.97,108.7,108.89,174900.0,77.0881,77.2725,77.081,77.2158,174900.0
2012-01-25 15:15:00,108.89,109.25,108.85,109.25,276600.0,77.2158,77.471,77.1874,77.471,276600.0
2012-01-25 15:20:00,109.24,109.28,109.0,109.09,254800.0,77.464,77.4923,77.2938,77.3576,254800.0
2012-01-25 15:25:00,109.09,109.19,109.02,109.17,162800.0,77.3576,77.4285,77.3079,77.4143,162800.0
2012-01-25 15:30:00,109.17,109.22,109.12,109.16,225600.0,77.4143,77.4498,77.3789,77.4072,225600.0
2012-01-25 15:35:00,109.16,109.18,109.01,109.04,201100.0,77.4072,77.4214,77.3009,77.3221,201100.0
2012-01-25 15:40:00,109.03,109.16,108.91,109.02,271200.0,77.315,77.4072,77.2299,77.3079,271200.0
2012-01-25 15:45:00,109.02,109.05,108.78,108.89,389000.0,77.3079,77.3292,77.1378,77.2158,389000.0
2012-01-25 15:50:00,108.89,108.89,108.61,108.71,301600.0,77.2158,77.2158,77.0172,77.0881,301600.0
2012-01-25 15:55:00,108.72,109.05,108.72,109.0,422500.0,77.0952,77.3292,77.0952,77.2938,422500.0
2012-01-26 09:30:00,112.16,112.41,111.74,112.16,1438600.0,79.5346,79.7119,79.2367,79.5346,1438600.0
2012-01-26 09:35:00,112.17,113.06,112.13,112.87,935500.0,79.5417,80.1728,79.5133,80.038,935500.0
2012-01-26 09:40:00,112.91,114.0,112.8,113.77,928600.0,80.0664,80.8393,79.9884,80.6763,928600.0
2012-01-26 09:45:00,113.77,113.89,113.45,113.85,668000.0,80.6763,80.7613,80.4493,80.733,668000.0
2012-01-26 09:50:00,113.85,113.9,113.01,113.05,612800.0,80.733,80.7684,80.1373,80.1657,612800.0
2012-01-26 09:55:00,113.05,113.07,112.6,112.81,367400.0,80.1657,80.1799,79.8466,79.9955,367400.0
2012-01-26 10:00:00,112.8,112.81,112.28,112.42,527100.0,79.9884,79.9955,79.6197,79.7189,527100.0
2012-01-26 10:05:00,112.41,112.67,112.32,112.58,335600.0,79.7119,79.8962,79.648,79.8324,335600.0
2012-01-26 10:10:00,112.57,112.58,112.27,112.27,282200.0,79.8253,79.8324,79.6126,79.6126,282200.0
2012-01-26 10:15:00,112.28,112.58,112.21,112.48,272500.0,79.6197,79.8324,79.57,79.7615,272500.0
2012-01-26 10:20:00,112.49,112.5,111.97,112.22,366400.0,79.7686,79.7757,79.3998,79.5771,366400.0
2012-01-26 10:25:00,112.24,112.28,111.47,111.67,432000.0,79.5913,79.6197,79.0453,79.1871,432000.0
2012-01-26 10:30:00,111.67,111.9,111.61,111.68,239500.0,79.1871,79.3502,79.1446,79.1942,239500.0
2012-01-26 10:35:00,111.68,112.3,111.63,112.14,334100.0,79.1942,79.6338,79.1587,79.5204,334100.0
2012-01-26 10:40:00,112.13,112.2,111.43,111.44,219500.0,79.5133,79.5629,79.0169,79.024,219500.0
2012-01-26 10:45:00,111.45,111.95,111.45,111.87,243900.0,79.0311,79.3857,79.0311,79.3289,243900.0
2012-01-26 10:50:00,111.87,112.56,111.8,112.54,254800.0,79.3289,79.8182,79.2793,79.804,254800.0
2012-01-26 10:55:00,112.54,112.86,112.12,112.16,324600.0,79.804,80.031,79.5062,79.5346,324600.0
2012-01-26 11:00:00,112.14,112.42,112.14,112.34,162700.0,79.5204,79.7189,79.5204,79.6622,162700.0
2012-01-26 11:05:00,112.32,112.77,112.32,112.7,197800.0,79.648,79.9671,79.648,79.9175,197800.0
2012-01-26 11:10:00,112.72,113.0,112.72,112.91,279100.0,79.9317,80.1302,79.9317,80.0664,279100.0
2012-01-26 11:15:00,112.91,112.94,112.64,112.65,120600.0,80.0664,80.0877,79.8749,79.882,120600.0
2012-01-26 11:20:00,112.65,112.84,112.52,112.82,128200.0,79.882,80.0168,79.7899,80.0026,128200.0
2012-01-26 11:25:00,112.8,112.89,112.66,112.75,99800.0,79.9884,80.0522,79.8891,79.953,99800.0
2012-01-26 11:30:00,112.74,113.0,112.69,112.86,167900.0,79.9459,80.1302,79.9104,80.031,167900.0
2012-01-26 11:35:00,112.88,113.0,112.85,112.86,106700.0,80.0451,80.1302,80.0239,80.031,106700.0
2012-01-26 11:40:00,112.86,112.92,112.36,112.36,135600.0,80.031,80.0735,79.6764,79.6764,135600.0
2012-01-26 11:45:00,112.38,112.48,112.22,112.34,149100.0,79.6906,79.7615,79.5771,79.6622,149100.0
2012-01-26 11:50:00,112.37,112.57,112.31,112.5,110400.0,79.6835,79.8253,79.6409,79.7757,110400.0
2012-01-26 11:55:00,112.51,112.56,112.1,112.12,160800.0,79.7828,79.8182,79.492,79.5062,160800.0
2012-01-26 12:00:00,112.12,112.2,111.95,112.15,173300.0,79.5062,79.5629,79.3857,79.5275,173300.0
2012-01-26 12:05:00,112.18,112.21,111.88,112.01,284500.0,79.5488,79.57,79.336,79.4282,284500.0
2012-01-26 12:10:00,112.02,112.2,112.0,112.1,131400.0,79.4353,79.5629,79.4211,79.492,131400.0
2012-01-26 12:15:00,112.11,112.11,111.57,111.77,245800.0,79.4991,79.4991,79.1162,79.258,245800.0
2012-01-26 12:20:00,111.77,112.0,111.74,111.82,120800.0,79.258,79.4211,79.2367,79.2935,120800.0
2012-01-26 12:25:00,111.82,111.97,111.82,111.9,82900.0,79.2935,79.3998,79.2935,79.3502,82900.0
2012-01-26 12:30:00,111.91,112.16,111.91,112.05,114700.0,79.3573,79.5346,79.3573,79.4566,114700.0
2012-01-26 12:35:00,112.05,112.06,111.95,112.03,93200.0,79.4566,79.4637,79.3857,79.4424,93200.0
2012-01-26 12:40:00,112.04,112.08,111.98,111.99,71700.0,79.4495,79.4778,79.4069,79.414,71700.0
2012-01-26 12:45:00,111.99,112.05,111.92,111.93,80900.0,79.414,79.4566,79.3644,79.3715,80900.0
2012-01-26 12:50:00,111.92,112.21,111.92,112.09,121200.0,79.3644,79.57,79.3644,79.4849,121200.0
2012-01-26 12:55:00,112.1,112.16,112.05,112.08,66100.0,79.492,79.5346,79.4566,79.4778,66100.0
2012-01-26 13:00:00,112.07,112.19,112.06,112.18,76300.0,79.4708,79.5558,79.4637,79.5488,76300.0
2012-01-26 13:05:00,112.19,112.29,112.12,112.17,75100.0,79.5558,79.6268,79.5062,79.5417,75100.0
2012-01-26 13:10:00,112.16,112.27,112.1,112.26,69900.0,79.5346,79.6126,79.492,79.6055,69900.0
2012-01-26 13:15:00,112.29,112.3,112.15,112.17,78600.0,79.6268,79.6338,79.5275,79.5417,78600.0
2012-01-26 13:20:00,112.19,112.21,112.1,112.11,68900.0,79.5558,79.57,79.492,79.4991,68900.0
2012-01-26 13:25:00,112.12,112.22,112.11,112.2,82100.0,79.5062,79.5771,79.4991,79.5629,82100.0
2012-01-26 13:30:00,112.2,112.25,112.19,112.25,65500.0,79.5629,79.5984,79.5558,79.5984,65500.0
2012-01-26 13:35:00,112.23,112.25,112.06,112.11,112200.0,79.5842,79.5984,79.4637,79.4991,112200.0
2012-01-26 13:40:00,112.1,112.11,112.02,112.07,131600.0,79.492,79.4991,79.4353,79.4708,131600.0
2012-01-26 13:45:00,112.08,112.48,112.07,112.43,112300.0,79.4778,79.7615,79.4708,79.726,112300.0
2012-01-26 13:50:00,112.45,112.46,112.21,112.29,69900.0,79.7402,79.7473,79.57,79.6268,69900.0
2012-01-26 13:55:00,112.29,112.3,112.24,112.26,49100.0,79.6268,79.6338,79.5913,79.6055,49100.0
2012-01-26 14:00:00,112.26,112.32,112.2,112.32,115100.0,79.6055,79.648,79.5629,79.648,115100.0
2012-01-26 14:05:00,112.33,112.39,112.26,112.37,68600.0,79.6551,79.6977,79.6055,79.6835,68600.0
2012-01-26 14:10:00,112.39,112.47,112.33,112.35,88900.0,79.6977,79.7544,79.6551,79.6693,88900.0
2012-01-26 14:15:00,112.35,112.36,112.0,112.09,142800.0,79.6693,79.6764,79.4211,79.4849,142800.0
2012-01-26 14:20:00,112.08,112.14,111.95,112.02,169200.0,79.4778,79.5204,79.3857,79.4353,169200.0
2012-01-26 14:25:00,112.02,112.22,111.98,112.13,120700.0,79.4353,79.5771,79.4069,79.5133,120700.0
2012-01-26 14:30:00,112.13,112.22,112.07,112.2,105600.0,79.5133,79.5771,79.4708,79.5629,105600.0
2012-01-26 14:35:00,112.2,112.2,111.8,111.88,103800.0,79.5629,79.5629,79.2793,79.336,103800.0
2012-01-26 14:40:00,111.89,111.95,111.66,111.79,152600.0,79.3431,79.3857,79.18,79.2722,152600.0
2012-01-26 14:45:00,111.8,111.9,111.71,111.76,94500.0,79.2793,79.3502,79.2155,79.2509,94500.0
2012-01-26 14:50:00,111.73,111.85,111.73,111.8,83900.0,79.2297,79.3147,79.2297,79.2793,83900.0
2012-01-26 14:55:00,111.8,111.83,111.46,111.46,182000.0,79.2793,79.3006,79.0382,79.0382,182000.0
2012-01-26 15:00:00,111.46,111.48,111.2,111.3,190600.0,79.0382,79.0524,78.8538,78.9247,190600.0
2012-01-26 15:05:00,111.3,111.44,111.11,111.2,151300.0,78.9247,79.024,78.79,78.8538,151300.0
2012-01-26 15:10:00,111.19,111.4,111.19,111.34,117600.0,78.8467,78.9956,78.8467,78.9531,117600.0
2012-01-26 15:15:00,111.34,111.39,111.2,111.25,69100.0,78.9531,78.9886,78.8538,78.8893,69100.0
2012-01-26 15:20:00,111.27,111.27,110.7,110.74,219200.0,78.9035,78.9035,78.4993,78.5276,219200.0
2012-01-26 15:25:00,110.72,110.99,110.72,110.95,170000.0,78.5134,78.7049,78.5134,78.6765,170000.0
2012-01-26 15:30:00,110.98,111.18,110.91,111.18,130000.0,78.6978,78.8396,78.6482,78.8396,130000.0
2012-01-26 15:35:00,111.17,111.2,111.04,111.09,100200.0,78.8325,78.8538,78.7404,78.7758,100200.0
2012-01-26 15:40:00,111.08,111.18,111.05,111.13,108800.0,78.7687,78.8396,78.7475,78.8042,108800.0
2012-01-26 15:45:00,111.12,111.29,111.12,111.2,166900.0,78.7971,78.9176,78.7971,78.8538,166900.0
2012-01-26 15:50:00,111.21,111.22,111.05,111.09,189800.0,78.8609,78.868,78.7475,78.7758,189800.0
2012-01-26 15:55:00,111.09,111.36,111.09,111.35,272900.0,78.7758,78.9673,78.7758,78.9602,272900.0
2012-01-27 09:30:00,110.53,111.18,110.26,110.86,408900.0,78.3787,78.8396,78.1873,78.6127,408900.0
2012-01-27 09:35:00,110.85,111.45,110.85,111.1,132800.0,78.6056,79.0311,78.6056,78.7829,132800.0
2012-01-27 09:40:00,111.1,111.58,111.09,111.48,145900.0,78.7829,79.1233,78.7758,79.0524,145900.0
2012-01-27 09:45:00,111.49,111.6,111.01,111.11,162800.0,79.0595,79.1375,78.7191,78.79,162800.0
2012-01-27 09:50:00,111.11,111.32,111.02,111.31,104000.0,78.79,78.9389,78.7262,78.9318,104000.0
2012-01-27 09:55:00,111.31,111.98,111.28,111.87,177600.0,78.9318,79.4069,78.9105,79.3289,177600.0
2012-01-27 10:00:00,111.91,111.95,111.35,111.43,162100.0,79.3573,79.3857,78.9602,79.0169,162100.0
2012-01-27 10:05:00,111.44,111.69,111.4,111.5,95400.0,79.024,79.2013,78.9956,79.0666,95400.0
2012-01-27 10:10:00,111.5,111.68,111.36,111.51,86900.0,79.0666,79.1942,78.9673,79.0736,86900.0
2012-01-27 10:15:00,111.54,111.83,111.54,111.62,84900.0,79.0949,79.3006,79.0949,79.1516,84900.0
2012-01-27 10:20:00,111.61,111.9,111.53,111.88,71700.0,79.1446,79.3502,79.0878,79.336,71700.0
2012-01-27 10:25:00,111.88,111.93,111.66,111.66,72900.0,79.336,79.3715,79.18,79.18,72900.0
2012-01-27 10:30:00,111.66,111.7,111.38,111.39,145200.0,79.18,79.2084,78.9815,78.9886,145200.0
2012-01-27 10:35:00,111.4,111.4,110.95,110.96,230700.0,78.9956,78.9956,78.6765,78.6836,230700.0
2012-01-27 10:40:00,110.94,111.04,110.77,110.8,161400.0,78.6694,78.7404,78.5489,78.5702,161400.0
2012-01-27 10:45:00,110.79,110.8,110.45,110.67,173300.0,78.5631,78.5702,78.322,78.478,173300.0
2012-01-27 10:50:00,110.67,110.7,110.36,110.48,135500.0,78.478,78.4993,78.2582,78.3433,135500.0
2012-01-27 10:55:00,110.47,110.6,110.35,110.57,123400.0,78.3362,78.4283,78.2511,78.4071,123400.0
2012-01-27 11:00:00,110.57,110.99,110.57,110.76,147200.0,78.4071,78.7049,78.4071,78.5418,147200.0
2012-01-27 11:05:00,110.7,110.75,110.46,110.65,89300.0,78.4993,78.5347,78.3291,78.4638,89300.0
2012-01-27 11:10:00,110.64,110.7,110.17,110.28,176900.0,78.4567,78.4993,78.1234,78.2014,176900.0
2012-01-27 11:15:00,110.28,110.74,110.28,110.59,75700.0,78.2014,78.5276,78.2014,78.4213,75700.0
2012-01-27 11:20:00,110.6,110.7,110.53,110.54,48600.0,78.4283,78.4993,78.3787,78.3858,48600.0
2012-01-27 11:25:00,110.53,110.7,110.45,110.46,64300.0,78.3787,78.4993,78.322,78.3291,64300.0
2012-01-27 11:30:00,110.48,110.57,110.28,110.28,66000.0,78.3433,78.4071,78.2014,78.2014,66000.0
2012-01-27 11:35:00,110.27,110.27,110.02,110.08,122800.0,78.1943,78.1943,78.0171,78.0596,122800.0
2012-01-27 11:40:00,110.1,110.1,109.67,109.8,256800.0,78.0738,78.0738,77.7689,77.8611,256800.0
2012-01-27 11:45:00,109.82,110.19,109.78,110.15,100800.0,77.8752,78.1376,77.8469,78.1092,100800.0
2012-01-27 11:50:00,110.16,110.23,110.06,110.2,46900.0,78.1163,78.166,78.0454,78.1447,46900.0
2012-01-27 11:55:00,110.21,110.38,110.21,110.21,79700.0,78.1518,78.2723,78.1518,78.1518,79700.0
2012-01-27 12:00:00,110.21,110.54,110.21,110.33,65300.0,78.1518,78.3858,78.1518,78.2369,65300.0
2012-01-27 12:05:00,110.31,110.39,110.12,110.24,62800.0,78.2227,78.2794,78.088,78.1731,62800.0
2012-01-27 12:10:00,110.24,110.27,110.15,110.2,42200.0,78.1731,78.1943,78.1092,78.1447,42200.0
2012-01-27 12:15:00,110.21,110.43,110.18,110.34,45200.0,78.1518,78.3078,78.1305,78.244,45200.0
2012-01-27 12:20:00,110.33,110.5,110.31,110.48,60300.0,78.2369,78.3574,78.2227,78.3433,60300.0
2012-01-27 12:25:00,110.48,110.6,110.37,110.41,49700.0,78.3433,78.4283,78.2653,78.2936,49700.0
2012-01-27 12:30:00,110.39,110.5,110.3,110.49,32000.0,78.2794,78.3574,78.2156,78.3503,32000.0
2012-01-27 12:35:00,110.52,110.66,110.47,110.58,52700.0,78.3716,78.4709,78.3362,78.4142,52700.0
2012-01-27 12:40:00,110.58,110.64,110.52,110.62,22100.0,78.4142,78.4567,78.3716,78.4425,22100.0
2012-01-27 12:45:00,110.63,110.64,110.54,110.63,23600.0,78.4496,78.4567,78.3858,78.4496,23600.0
2012-01-27 12:50:00,110.63,110.63,110.37,110.39,23800.0,78.4496,78.4496,78.2653,78.2794,23800.0
2012-01-27 12:55:00,110.39,110.61,110.27,110.33,44800.0,78.2794,78.4354,78.1943,78.2369,44800.0
2012-01-27 13:00:00,110.31,110.71,110.28,110.61,62400.0,78.2227,78.5064,78.2014,78.4354,62400.0
2012-01-27 13:05:00,110.61,110.68,110.52,110.68,35300.0,78.4354,78.4851,78.3716,78.4851,35300.0
2012-01-27 13:10:00,110.67,110.73,110.53,110.55,36900.0,78.478,78.5205,78.3787,78.3929,36900.0
2012-01-27 13:15:00,110.54,110.73,110.54,110.68,36300.0,78.3858,78.5205,78.3858,78.4851,36300.0
2012-01-27 13:20:00,110.68,110.74,110.51,110.52,34100.0,78.4851,78.5276,78.3645,78.3716,34100.0
2012-01-27 13:25:00,110.53,110.71,110.5,110.7,23000.0,78.3787,78.5064,78.3574,78.4993,23000.0
2012-01-27 13:30:00,110.71,110.85,110.69,110.83,50900.0,78.5064,78.6056,78.4922,78.5914,50900.0
2012-01-27 13:35:00,110.83,111.04,110.82,110.99,88900.0,78.5914,78.7404,78.5844,78.7049,88900.0
2012-01-27 13:40:00,110.99,111.06,110.93,111.03,51000.0,78.7049,78.7545,78.6624,78.7333,51000.0
2012-01-27 13:45:00,111.04,111.13,110.97,111.02,50900.0,78.7404,78.8042,78.6907,78.7262,50900.0
2012-01-27 13:50:00,111.03,111.11,110.96,111.02,24500.0,78.7333,78.79,78.6836,78.7262,24500.0
2012-01-27 13:55:00,111.02,111.07,110.93,111.07,40600.0,78.7262,78.7616,78.6624,78.7616,40600.0
2012-01-27 14:00:00,111.07,111.19,110.92,110.96,31800.0,78.7616,78.8467,78.6553,78.6836,31800.0
2012-01-27 14:05:00,110.94,111.0,110.9,110.9,30500.0,78.6694,78.712,78.6411,78.6411,30500.0
2012-01-27 14:10:00,110.9,110.99,110.9,110.93,31100.0,78.6411,78.7049,78.6411,78.6624,31100.0
2012-01-27 14:15:00,110.93,110.97,110.9,110.94,36900.0,78.6624,78.6907,78.6411,78.6694,36900.0
2012-01-27 14:20:00,110.94,110.95,110.82,110.86,35500.0,78.6694,78.6765,78.5844,78.6127,35500.0
2012-01-27 14:25:00,110.86,110.92,110.76,110.88,45900.0,78.6127,78.6553,78.5418,78.6269,45900.0
2012-01-27 14:30:00,110.89,110.97,110.87,110.87,26100.0,78.634,78.6907,78.6198,78.6198,26100.0
2012-01-27 14:35:00,110.86,111.02,110.85,111.01,29700.0,78.6127,78.7262,78.6056,78.7191,29700.0
2012-01-27 14:40:00,111.02,111.06,110.91,111.05,57400.0,78.7262,78.7545,78.6482,78.7475,57400.0
2012-01-27 14:45:00,111.06,111.12,111.01,111.12,34700.0,78.7545,78.7971,78.7191,78.7971,34700.0
2012-01-27 14:50:00,111.11,111.26,111.05,111.26,49500.0,78.79,78.8964,78.7475,78.8964,49500.0
2012-01-27 14:55:00,111.26,111.35,111.17,111.32,50800.0,78.8964,78.9602,78.8325,78.9389,50800.0
2012-01-27 15:00:00,111.32,111.39,111.24,111.33,35900.0,78.9389,78.9886,78.8822,78.946,35900.0
2012-01-27 15:05:00,111.34,111.42,111.28,111.37,48100.0,78.9531,79.0098,78.9105,78.9744,48100.0
2012-01-27 15:10:00,111.37,111.45,111.3,111.42,35300.0,78.9744,79.0311,78.9247,79.0098,35300.0
2012-01-27 15:15:00,111.42,111.69,111.42,111.69,76000.0,79.0098,79.2013,79.0098,79.2013,76000.0
2012-01-27 15:20:00,111.68,111.73,111.63,111.63,93200.0,79.1942,79.2297,79.1587,79.1587,93200.0
2012-01-27 15:25:00,111.65,111.74,111.63,111.65,60100.0,79.1729,79.2367,79.1587,79.1729,60100.0
2012-01-27 15:30:00,111.66,111.67,111.49,111.5,92200.0,79.18,79.1871,79.0595,79.0666,92200.0
2012-01-27 15:35:00,111.49,111.6,111.49,111.58,55600.0,79.0595,79.1375,79.0595,79.1233,55600.0
2012-01-27 15:40:00,111.57,111.6,111.42,111.45,70700.0,79.1162,79.1375,79.0098,79.0311,70700.0
2012-01-27 15:45:00,111.45,111.55,111.38,111.45,90300.0,79.0311,79.102,78.9815,79.0311,90300.0
2012-01-27 15:50:00,111.45,111.52,111.38,111.45,95600.0,79.0311,79.0807,78.9815,79.0311,95600.0
2012-01-27 15:55:00,111.45,111.46,111.26,111.3,195300.0,79.0311,79.0382,78.8964,78.9247,195300.0
2012-01-30 09:30:00,110.02,110.51,109.76,109.76,319300.0,78.0171,78.3645,77.8327,77.8327,319300.0
2012-01-30 09:35:00,109.81,110.0,109.61,109.9,112000.0,77.8681,78.0029,77.7263,77.932,112000.0
2012-01-30 09:40:00,109.89,110.64,109.71,110.31,268000.0,77.9249,78.4567,77.7972,78.2227,268000.0
2012-01-30 09:45:00,110.3,110.31,109.73,109.73,93800.0,78.2156,78.2227,77.8114,77.8114,93800.0
2012-01-30 09:50:00,109.73,109.94,109.63,109.79,141100.0,77.8114,77.9603,77.7405,77.854,141100.0
2012-01-30 09:55:00,109.79,109.8,109.52,109.69,160600.0,77.854,77.8611,77.6625,77.7831,160600.0
2012-01-30 10:00:00,109.67,109.73,109.51,109.7,141700.0,77.7689,77.8114,77.6554,77.7901,141700.0
2012-01-30 10:05:00,109.7,109.73,109.29,109.55,147800.0,77.7901,77.8114,77.4994,77.6838,147800.0
2012-01-30 10:10:00,109.55,109.55,109.06,109.25,187200.0,77.6838,77.6838,77.3363,77.471,187200.0
2012-01-30 10:15:00,109.23,109.39,109.21,109.31,69000.0,77.4569,77.5703,77.4427,77.5136,69000.0
2012-01-30 10:20:00,109.33,109.41,109.22,109.39,101300.0,77.5278,77.5845,77.4498,77.5703,101300.0
2012-01-30 10:25:00,109.36,109.36,109.13,109.14,77400.0,77.549,77.549,77.3859,77.393,77400.0
2012-01-30 10:30:00,109.14,109.39,109.13,109.35,91400.0,77.393,77.5703,77.3859,77.542,91400.0
2012-01-30 10:35:00,109.34,109.48,109.24,109.28,117300.0,77.5349,77.6341,77.464,77.4923,117300.0
2012-01-30 10:40:00,109.29,109.39,109.27,109.37,57400.0,77.4994,77.5703,77.4852,77.5561,57400.0
2012-01-30 10:45:00,109.35,109.54,109.33,109.47,94800.0,77.542,77.6767,77.5278,77.627,94800.0
2012-01-30 10:50:00,109.46,109.59,109.41,109.48,105100.0,77.62,77.7121,77.5845,77.6341,105100.0
2012-01-30 10:55:00,109.48,109.51,109.39,109.46,44000.0,77.6341,77.6554,77.5703,77.62,44000.0
2012-01-30 11:00:00,109.46,109.79,109.46,109.7,93700.0,77.62,77.854,77.62,77.7901,93700.0
2012-01-30 11:05:00,109.7,109.72,109.47,109.51,69400.0,77.7901,77.8043,77.627,77.6554,69400.0
2012-01-30 11:10:00,109.53,109.59,109.31,109.32,62400.0,77.6696,77.7121,77.5136,77.5207,62400.0
2012-01-30 11:15:00,109.31,109.49,109.25,109.45,64100.0,77.5136,77.6412,77.471,77.6129,64100.0
2012-01-30 11:20:00,109.45,109.6,109.44,109.56,78500.0,77.6129,77.7192,77.6058,77.6909,78500.0
2012-01-30 11:25:00,109.55,109.73,109.52,109.63,72500.0,77.6838,77.8114,77.6625,77.7405,72500.0
2012-01-30 11:30:00,109.62,109.68,109.51,109.57,67100.0,77.7334,77.776,77.6554,77.698,67100.0
2012-01-30 11:35:00,109.57,109.84,109.56,109.81,79100.0,77.698,77.8894,77.6909,77.8681,79100.0
2012-01-30 11:40:00,109.8,109.81,109.5,109.5,70100.0,77.8611,77.8681,77.6483,77.6483,70100.0
2012-01-30 11:45:00,109.5,109.72,109.47,109.72,50100.0,77.6483,77.8043,77.627,77.8043,50100.0
2012-01-30 11:50:00,109.72,109.82,109.68,109.78,40300.0,77.8043,77.8752,77.776,77.8469,40300.0
2012-01-30 11:55:00,109.77,109.82,109.7,109.79,28600.0,77.8398,77.8752,77.7901,77.854,28600.0
2012-01-30 12:00:00,109.79,109.84,109.73,109.78,26600.0,77.854,77.8894,77.8114,77.8469,26600.0
2012-01-30 12:05:00,109.78,109.89,109.77,109.79,23100.0,77.8469,77.9249,77.8398,77.854,23100.0
2012-01-30 12:10:00,109.8,109.88,109.77,109.79,25300.0,77.8611,77.9178,77.8398,77.854,25300.0
2012-01-30 12:15:00,109.79,109.89,109.78,109.86,25800.0,77.854,77.9249,77.8469,77.9036,25800.0
2012-01-30 12:20:00,109.87,109.96,109.78,109.89,46200.0,77.9107,77.9745,77.8469,77.9249,46200.0
2012-01-30 12:25:00,109.91,109.96,109.85,109.88,20400.0,77.9391,77.9745,77.8965,77.9178,20400.0
2012-01-30 12:30:00,109.88,109.94,109.82,109.82,13200.0,77.9178,77.9603,77.8752,77.8752,13200.0
2012-01-30 12:35:00,109.82,109.91,109.75,109.91,32800.0,77.8752,77.9391,77.8256,77.9391,32800.0
2012-01-30 12:40:00,109.9,109.92,109.81,109.81,15500.0,77.932,77.9462,77.8681,77.8681,15500.0
2012-01-30 12:45:00,109.83,109.85,109.76,109.83,39300.0,77.8823,77.8965,77.8327,77.8823,39300.0
2012-01-30 12:50:00,109.85,109.9,109.77,109.86,19400.0,77.8965,77.932,77.8398,77.9036,19400.0
2012-01-30 12:55:00,109.86,110.05,109.85,109.95,39400.0,77.9036,78.0383,77.8965,77.9674,39400.0
2012-01-30 13:00:00,109.97,109.98,109.8,109.89,21200.0,77.9816,77.9887,77.8611,77.9249,21200.0
2012-01-30 13:05:00,109.87,109.95,109.78,109.81,31400.0,77.9107,77.9674,77.8469,77.8681,31400.0
2012-01-30 13:10:00,109.8,109.85,109.72,109.78,67600.0,77.8611,77.8965,77.8043,77.8469,67600.0
2012-01-30 13:15:00,109.78,109.82,109.72,109.8,22800.0,77.8469,77.8752,77.8043,77.8611,22800.0
2012-01-30 13:20:00,109.82,110.08,109.8,110.07,38900.0,77.8752,78.0596,77.8611,78.0525,38900.0
2012-01-30 13:25:00,110.05,110.05,109.92,109.97,30300.0,78.0383,78.0383,77.9462,77.9816,30300.0
2012-01-30 13:30:00,109.97,110.01,109.93,109.99,21500.0,77.9816,78.01,77.9532,77.9958,21500.0
2012-01-30 13:35:00,109.98,110.17,109.97,110.08,41100.0,77.9887,78.1234,77.9816,78.0596,41100.0
2012-01-30 13:40:00,110.09,110.31,110.09,110.31,54400.0,78.0667,78.2227,78.0667,78.2227,54400.0
2012-01-30 13:45:00,110.31,110.5,110.3,110.44,97900.0,78.2227,78.3574,78.2156,78.3149,97900.0
2012-01-30 13:50:00,110.46,110.46,110.26,110.29,45300.0,78.3291,78.3291,78.1873,78.2085,45300.0
2012-01-30 13:55:00,110.28,110.3,110.22,110.25,29500.0,78.2014,78.2156,78.1589,78.1802,29500.0
2012-01-30 14:00:00,110.24,110.3,110.17,110.2,33900.0,78.1731,78.2156,78.1234,78.1447,33900.0
2012-01-30 14:05:00,110.22,110.4,110.21,110.37,43400.0,78.1589,78.2865,78.1518,78.2653,43400.0
2012-01-30 14:10:00,110.34,110.6,110.34,110.45,68400.0,78.244,78.4283,78.244,78.322,68400.0
2012-01-30 14:15:00,110.46,110.56,110.46,110.52,33000.0,78.3291,78.4,78.3291,78.3716,33000.0
2012-01-30 14:20:00,110.54,110.6,110.49,110.51,35100.0,78.3858,78.4283,78.3503,78.3645,35100.0
2012-01-30 14:25:00,110.51,110.6,110.49,110.58,28800.0,78.3645,78.4283,78.3503,78.4142,28800.0
2012-01-30 14:30:00,110.59,110.6,110.5,110.55,41000.0,78.4213,78.4283,78.3574,78.3929,41000.0
2012-01-30 14:35:00,110.54,110.6,110.49,110.6,23400.0,78.3858,78.4283,78.3503,78.4283,23400.0
2012-01-30 14:40:00,110.6,110.75,110.55,110.69,63700.0,78.4283,78.5347,78.3929,78.4922,63700.0
2012-01-30 14:45:00,110.69,110.75,110.52,110.56,65100.0,78.4922,78.5347,78.3716,78.4,65100.0
2012-01-30 14:50:00,110.54,110.64,110.48,110.52,31300.0,78.3858,78.4567,78.3433,78.3716,31300.0
2012-01-30 14:55:00,110.51,110.65,110.51,110.56,30900.0,78.3645,78.4638,78.3645,78.4,30900.0
2012-01-30 15:00:00,110.54,110.54,110.33,110.38,57500.0,78.3858,78.3858,78.2369,78.2723,57500.0
2012-01-30 15:05:00,110.37,110.57,110.36,110.47,47300.0,78.2653,78.4071,78.2582,78.3362,47300.0
2012-01-30 15:10:00,110.47,110.6,110.47,110.57,43000.0,78.3362,78.4283,78.3362,78.4071,43000.0
2012-01-30 15:15:00,110.57,110.61,110.54,110.54,62900.0,78.4071,78.4354,78.3858,78.3858,62900.0
2012-01-30 15:20:00,110.55,110.56,110.46,110.53,43800.0,78.3929,78.4,78.3291,78.3787,43800.0
2012-01-30 15:25:00,110.53,110.54,110.45,110.51,59900.0,78.3787,78.3858,78.322,78.3645,59900.0
2012-01-30 15:30:00,110.51,110.6,110.42,110.45,83900.0,78.3645,78.4283,78.3007,78.322,83900.0
2012-01-30 15:35:00,110.45,110.51,110.36,110.44,73200.0,78.322,78.3645,78.2582,78.3149,73200.0
2012-01-30 15:40:00,110.44,110.48,110.29,110.32,101900.0,78.3149,78.3433,78.2085,78.2298,101900.0
2012-01-30 15:45:00,110.32,110.39,110.26,110.39,119900.0,78.2298,78.2794,78.1873,78.2794,119900.0
2012-01-30 15:50:00,110.39,110.48,110.34,110.36,117000.0,78.2794,78.3433,78.244,78.2582,117000.0
2012-01-30 15:55:00,110.36,110.45,110.35,110.45,156300.0,78.2582,78.322,78.2511,78.322,156300.0
2012-01-31 09:30:00,111.13,111.62,111.13,111.61,279000.0,78.8042,79.1516,78.8042,79.1446,279000.0
2012-01-31 09:35:00,111.63,112.0,111.54,111.83,302700.0,79.1587,79.4211,79.0949,79.3006,302700.0
2012-01-31 09:40:00,111.85,111.91,111.14,111.2,185900.0,79.3147,79.3573,78.8113,78.8538,185900.0
2012-01-31 09:45:00,111.21,111.33,110.83,110.83,189300.0,78.8609,78.946,78.5914,78.5914,189300.0
2012-01-31 09:50:00,110.85,111.07,110.69,110.9,99900.0,78.6056,78.7616,78.4922,78.6411,99900.0
2012-01-31 09:55:00,110.88,111.28,110.86,111.19,84300.0,78.6269,78.9105,78.6127,78.8467,84300.0
2012-01-31 10:00:00,111.17,111.18,110.41,110.43,174200.0,78.8325,78.8396,78.2936,78.3078,174200.0
2012-01-31 10:05:00,110.41,110.43,109.48,110.12,268900.0,78.2936,78.3078,77.6341,78.088,268900.0
2012-01-31 10:10:00,110.13,110.33,109.92,110.01,103400.0,78.0951,78.2369,77.9462,78.01,103400.0
2012-01-31 10:15:00,110.0,110.33,109.94,110.03,99300.0,78.0029,78.2369,77.9603,78.0242,99300.0
2012-01-31 10:20:00,110.04,110.28,109.97,110.21,43600.0,78.0312,78.2014,77.9816,78.1518,43600.0
2012-01-31 10:25:00,110.2,110.31,110.2,110.26,84500.0,78.1447,78.2227,78.1447,78.1873,84500.0
2012-01-31 10:30:00,110.26,110.28,110.06,110.21,44600.0,78.1873,78.2014,78.0454,78.1518,44600.0
2012-01-31 10:35:00,110.2,110.24,109.68,109.71,66100.0,78.1447,78.1731,77.776,77.7972,66100.0
2012-01-31 10:40:00,109.7,109.78,109.6,109.71,70600.0,77.7901,77.8469,77.7192,77.7972,70600.0
2012-01-31 10:45:00,109.72,109.75,109.4,109.49,79900.0,77.8043,77.8256,77.5774,77.6412,79900.0
2012-01-31 10:50:00,109.5,109.5,109.22,109.37,68900.0,77.6483,77.6483,77.4498,77.5561,68900.0
2012-01-31 10:55:00,109.4,109.44,109.15,109.36,57600.0,77.5774,77.6058,77.4001,77.549,57600.0
2012-01-31 11:00:00,109.34,109.53,109.29,109.29,49800.0,77.5349,77.6696,77.4994,77.4994,49800.0
2012-01-31 11:05:00,109.31,109.32,109.1,109.2,81100.0,77.5136,77.5207,77.3647,77.4356,81100.0
2012-01-31 11:10:00,109.18,109.19,108.8,108.89,166600.0,77.4214,77.4285,77.1519,77.2158,166600.0
2012-01-31 11:15:00,108.9,109.3,108.9,109.12,91900.0,77.2229,77.5065,77.2229,77.3789,91900.0
2012-01-31 11:20:00,109.12,109.21,109.09,109.15,76200.0,77.3789,77.4427,77.3576,77.4001,76200.0
2012-01-31 11:25:00,109.15,109.33,109.07,109.18,89200.0,77.4001,77.5278,77.3434,77.4214,89200.0
2012-01-31 11:30:00,109.18,109.24,109.09,109.14,41900.0,77.4214,77.464,77.3576,77.393,41900.0
2012-01-31 11:35:00,109.15,109.27,109.09,109.23,55400.0,77.4001,77.4852,77.3576,77.4569,55400.0
2012-01-31 11:40:00,109.23,109.3,109.18,109.26,40000.0,77.4569,77.5065,77.4214,77.4781,40000.0
2012-01-31 11:45:00,109.25,109.28,108.95,109.01,49800.0,77.471,77.4923,77.2583,77.3009,49800.0
2012-01-31 11:50:00,109.0,109.06,108.71,108.87,103700.0,77.2938,77.3363,77.0881,77.2016,103700.0
2012-01-31 11:55:00,108.85,109.17,108.85,109.14,61000.0,77.1874,77.4143,77.1874,77.393,61000.0
2012-01-31 12:00:00,109.11,109.27,109.11,109.17,28900.0,77.3718,77.4852,77.3718,77.4143,28900.0
2012-01-31 12:05:00,109.18,109.21,108.95,109.18,34700.0,77.4214,77.4427,77.2583,77.4214,34700.0
2012-01-31 12:10:00,109.19,109.23,109.09,109.23,20400.0,77.4285,77.4569,77.3576,77.4569,20400.0
2012-01-31 12:15:00,109.21,109.39,109.16,109.38,39300.0,77.4427,77.5703,77.4072,77.5632,39300.0
2012-01-31 12:20:00,109.38,109.41,109.25,109.26,35800.0,77.5632,77.5845,77.471,77.4781,35800.0
2012-01-31 12:25:00,109.25,109.46,109.25,109.37,21300.0,77.471,77.62,77.471,77.5561,21300.0
2012-01-31 12:30:00,109.4,109.58,109.39,109.52,38600.0,77.5774,77.7051,77.5703,77.6625,38600.0
2012-01-31 12:35:00,109.53,109.64,109.5,109.59,32000.0,77.6696,77.7476,77.6483,77.7121,32000.0
2012-01-31 12:40:00,109.59,109.61,109.5,109.51,35100.0,77.7121,77.7263,77.6483,77.6554,35100.0
2012-01-31 12:45:00,109.5,109.57,109.5,109.54,17500.0,77.6483,77.698,77.6483,77.6767,17500.0
2012-01-31 12:50:00,109.51,109.62,109.47,109.58,50200.0,77.6554,77.7334,77.627,77.7051,50200.0
2012-01-31 12:55:00,109.59,109.68,109.56,109.58,36300.0,77.7121,77.776,77.6909,77.7051,36300.0
2012-01-31 13:00:00,109.58,109.78,109.57,109.78,42300.0,77.7051,77.8469,77.698,77.8469,42300.0
2012-01-31 13:05:00,109.77,109.79,109.65,109.69,28500.0,77.8398,77.854,77.7547,77.7831,28500.0
2012-01-31 13:10:00,109.69,109.73,109.63,109.63,47000.0,77.7831,77.8114,77.7405,77.7405,47000.0
2012-01-31 13:15:00,109.62,109.67,109.6,109.67,26700.0,77.7334,77.7689,77.7192,77.7689,26700.0
2012-01-31 13:20:00,109.67,109.67,109.56,109.6,30200.0,77.7689,77.7689,77.6909,77.7192,30200.0
2012-01-31 13:25:00,109.6,109.65,109.56,109.65,32800.0,77.7192,77.7547,77.6909,77.7547,32800.0
2012-01-31 13:30:00,109.63,109.65,109.44,109.45,29500.0,77.7405,77.7547,77.6058,77.6129,29500.0
2012-01-31 13:35:00,109.46,109.47,109.27,109.27,39500.0,77.62,77.627,77.4852,77.4852,39500.0
2012-01-31 13:40:00,109.28,109.39,109.24,109.39,25000.0,77.4923,77.5703,77.464,77.5703,25000.0
2012-01-31 13:45:00,109.38,109.43,109.27,109.27,22100.0,77.5632,77.5987,77.4852,77.4852,22100.0
2012-01-31 13:50:00,109.26,109.27,109.12,109.19,31300.0,77.4781,77.4852,77.3789,77.4285,31300.0
2012-01-31 13:55:00,109.2,109.37,109.18,109.36,33700.0,77.4356,77.5561,77.4214,77.549,33700.0
2012-01-31 14:00:00,109.36,109.41,109.25,109.31,56300.0,77.549,77.5845,77.471,77.5136,56300.0
2012-01-31 14:05:00,109.32,109.41,109.25,109.29,70300.0,77.5207,77.5845,77.471,77.4994,70300.0
2012-01-31 14:10:00,109.28,109.58,109.25,109.57,31900.0,77.4923,77.7051,77.471,77.698,31900.0
2012-01-31 14:15:00,109.57,109.62,109.48,109.62,83500.0,77.698,77.7334,77.6341,77.7334,83500.0
2012-01-31 14:20:00,109.62,109.81,109.62,109.68,43700.0,77.7334,77.8681,77.7334,77.776,43700.0
2012-01-31 14:25:00,109.68,109.8,109.66,109.79,22300.0,77.776,77.8611,77.7618,77.854,22300.0
2012-01-31 14:30:00,109.79,109.85,109.66,109.74,41600.0,77.854,77.8965,77.7618,77.8185,41600.0
2012-01-31 14:35:00,109.74,109.76,109.6,109.67,60800.0,77.8185,77.8327,77.7192,77.7689,60800.0
2012-01-31 14:40:00,109.67,109.75,109.48,109.48,50800.0,77.7689,77.8256,77.6341,77.6341,50800.0
2012-01-31 14:45:00,109.47,109.58,109.41,109.57,29200.0,77.627,77.7051,77.5845,77.698,29200.0
2012-01-31 14:50:00,109.57,109.67,109.51,109.63,60300.0,77.698,77.7689,77.6554,77.7405,60300.0
2012-01-31 14:55:00,109.63,109.68,109.57,109.61,76700.0,77.7405,77.776,77.698,77.7263,76700.0
2012-01-31 15:00:00,109.61,109.62,109.3,109.31,83000.0,77.7263,77.7334,77.5065,77.5136,83000.0
2012-01-31 15:05:00,109.31,109.32,109.29,109.31,49600.0,77.5136,77.5207,77.4994,77.5136,49600.0
2012-01-31 15:10:00,109.31,109.53,109.27,109.49,96200.0,77.5136,77.6696,77.4852,77.6412,96200.0
2012-01-31 15:15:00,109.48,109.59,109.43,109.44,68900.0,77.6341,77.7121,77.5987,77.6058,68900.0
2012-01-31 15:20:00,109.44,109.49,109.26,109.37,65500.0,77.6058,77.6412,77.4781,77.5561,65500.0
2012-01-31 15:25:00,109.38,109.55,109.35,109.55,80400.0,77.5632,77.6838,77.542,77.6838,80400.0
2012-01-31 15:30:00,109.55,109.68,109.39,109.39,80200.0,77.6838,77.776,77.5703,77.5703,80200.0
2012-01-31 15:35:00,109.4,109.53,109.36,109.39,68200.0,77.5774,77.6696,77.549,77.5703,68200.0
2012-01-31 15:40:00,109.41,109.58,109.39,109.54,95900.0,77.5845,77.7051,77.5703,77.6767,95900.0
2012-01-31 15:45:00,109.55,109.59,109.25,109.26,149300.0,77.6838,77.7121,77.471,77.4781,149300.0
2012-01-31 15:50:00,109.26,109.39,109.2,109.2,169300.0,77.4781,77.5703,77.4356,77.4356,169300.0
2012-01-31 15:55:00,109.21,109.4,109.02,109.22,470800.0,77.4427,77.5774,77.3079,77.4498,470800.0
2012-02-01 09:30:00,110.62,110.91,110.32,110.41,415300.0,78.4425,78.6482,78.2298,78.2936,415300.0
2012-02-01 09:35:00,110.49,110.9,110.32,110.6,223700.0,78.3503,78.6411,78.2298,78.4283,223700.0
2012-02-01 09:40:00,110.64,110.64,109.94,110.24,153500.0,78.4567,78.4567,77.9603,78.1731,153500.0
2012-02-01 09:45:00,110.25,110.4,110.21,110.38,83400.0,78.1802,78.2865,78.1518,78.2723,83400.0
2012-02-01 09:50:00,110.39,110.53,110.28,110.31,175300.0,78.2794,78.3787,78.2014,78.2227,175300.0
2012-02-01 09:55:00,110.31,110.37,110.22,110.25,77200.0,78.2227,78.2653,78.1589,78.1802,77200.0
2012-02-01 10:00:00,110.25,110.5,110.14,110.46,141800.0,78.1802,78.3574,78.1022,78.3291,141800.0
2012-02-01 10:05:00,110.46,110.85,110.37,110.84,106200.0,78.3291,78.6056,78.2653,78.5985,106200.0
2012-02-01 10:10:00,110.87,110.95,110.74,110.85,84700.0,78.6198,78.6765,78.5276,78.6056,84700.0
2012-02-01 10:15:00,110.84,110.85,110.53,110.54,93400.0,78.5985,78.6056,78.3787,78.3858,93400.0
2012-02-01 10:20:00,110.53,110.8,110.49,110.77,81500.0,78.3787,78.5702,78.3503,78.5489,81500.0
2012-02-01 10:25:00,110.77,110.8,110.69,110.8,67900.0,78.5489,78.5702,78.4922,78.5702,67900.0
2012-02-01 10:30:00,110.8,110.84,110.61,110.65,91500.0,78.5702,78.5985,78.4354,78.4638,91500.0
2012-02-01 10:35:00,110.63,110.8,110.63,110.8,53700.0,78.4496,78.5702,78.4496,78.5702,53700.0
2012-02-01 10:40:00,110.78,110.89,110.74,110.86,58100.0,78.556,78.634,78.5276,78.6127,58100.0
2012-02-01 10:45:00,110.87,110.95,110.81,110.93,75500.0,78.6198,78.6765,78.5773,78.6624,75500.0
2012-02-01 10:50:00,110.93,111.12,110.92,111.02,101000.0,78.6624,78.7971,78.6553,78.7262,101000.0
2012-02-01 10:55:00,111.0,111.11,110.93,111.1,50500.0,78.712,78.79,78.6624,78.7829,50500.0
2012-02-01 11:00:00,111.09,111.14,110.97,111.03,68800.0,78.7758,78.8113,78.6907,78.7333,68800.0
2012-02-01 11:05:00,111.05,111.07,110.89,110.91,101400.0,78.7475,78.7616,78.634,78.6482,101400.0
2012-02-01 11:10:00,110.9,111.0,110.8,110.99,59600.0,78.6411,78.712,78.5702,78.7049,59600.0
2012-02-01 11:15:00,110.99,111.0,110.82,110.93,80000.0,78.7049,78.712,78.5844,78.6624,80000.0
2012-02-01 11:20:00,110.94,110.94,110.82,110.86,36600.0,78.6694,78.6694,78.5844,78.6127,36600.0
2012-02-01 11:25:00,110.86,111.0,110.79,110.94,63700.0,78.6127,78.712,78.5631,78.6694,63700.0
2012-02-01 11:30:00,110.95,111.1,110.95,111.08,41000.0,78.6765,78.7829,78.6765,78.7687,41000.0
2012-02-01 11:35:00,111.08,111.1,110.96,111.04,114400.0,78.7687,78.7829,78.6836,78.7404,114400.0
2012-02-01 11:40:00,111.04,111.1,110.87,110.97,81300.0,78.7404,78.7829,78.6198,78.6907,81300.0
2012-02-01 11:45:00,110.96,111.1,110.82,111.05,63500.0,78.6836,78.7829,78.5844,78.7475,63500.0
2012-02-01 11:50:00,111.03,111.08,110.97,111.02,38100.0,78.7333,78.7687,78.6907,78.7262,38100.0
2012-02-01 11:55:00,111.01,111.07,110.95,110.97,37900.0,78.7191,78.7616,78.6765,78.6907,37900.0
2012-02-01 12:00:00,110.98,111.11,110.97,111.09,68900.0,78.6978,78.79,78.6907,78.7758,68900.0
2012-02-01 12:05:00,111.08,111.09,111.01,111.01,35300.0,78.7687,78.7758,78.7191,78.7191,35300.0
2012-02-01 12:10:00,111.01,111.05,110.98,111.03,29200.0,78.7191,78.7475,78.6978,78.7333,29200.0
2012-02-01 12:15:00,111.05,111.11,111.01,111.08,91500.0,78.7475,78.79,78.7191,78.7687,91500.0
2012-02-01 12:20:00,111.08,111.21,111.05,111.19,95900.0,78.7687,78.8609,78.7475,78.8467,95900.0
2012-02-01 12:25:00,111.2,111.25,111.14,111.24,50100.0,78.8538,78.8893,78.8113,78.8822,50100.0
2012-02-01 12:30:00,111.24,111.39,111.2,111.32,85700.0,78.8822,78.9886,78.8538,78.9389,85700.0
2012-02-01 12:35:00,111.32,111.38,111.25,111.26,97200.0,78.9389,78.9815,78.8893,78.8964,97200.0
2012-02-01 12:40:00,111.25,111.29,111.15,111.16,85400.0,78.8893,78.9176,78.8184,78.8255,85400.0
2012-02-01 12:45:00,111.16,111.22,111.06,111.1,73100.0,78.8255,78.868,78.7545,78.7829,73100.0
2012-02-01 12:50:00,111.09,111.22,111.05,111.22,45700.0,78.7758,78.868,78.7475,78.868,45700.0
2012-02-01 12:55:00,111.19,111.21,111.04,111.09,27600.0,78.8467,78.8609,78.7404,78.7758,27600.0
2012-02-01 13:00:00,111.06,111.2,111.05,111.2,34800.0,78.7545,78.8538,78.7475,78.8538,34800.0
2012-02-01 13:05:00,111.18,111.24,111.12,111.17,63900.0,78.8396,78.8822,78.7971,78.8325,63900.0
2012-02-01 13:10:00,111.16,111.3,111.16,111.25,49600.0,78.8255,78.9247,78.8255,78.8893,49600.0
2012-02-01 13:15:00,111.25,111.38,111.25,111.36,63900.0,78.8893,78.9815,78.8893,78.9673,63900.0
2012-02-01 13:20:00,111.35,111.39,111.3,111.38,48700.0,78.9602,78.9886,78.9247,78.9815,48700.0
2012-02-01 13:25:00,111.38,111.39,111.21,111.23,33600.0,78.9815,78.9886,78.8609,78.8751,33600.0
2012-02-01 13:30:00,111.23,111.28,111.12,111.18,52800.0,78.8751,78.9105,78.7971,78.8396,52800.0
2012-02-01 13:35:00,111.19,111.3,111.17,111.24,36800.0,78.8467,78.9247,78.8325,78.8822,36800.0
2012-02-01 13:40:00,111.24,111.27,110.93,110.93,48400.0,78.8822,78.9035,78.6624,78.6624,48400.0
2012-02-01 13:45:00,110.95,111.03,110.78,110.87,92800.0,78.6765,78.7333,78.556,78.6198,92800.0
2012-02-01 13:50:00,110.87,110.91,110.78,110.86,48100.0,78.6198,78.6482,78.556,78.6127,48100.0
2012-02-01 13:55:00,110.88,110.89,110.79,110.86,55100.0,78.6269,78.634,78.5631,78.6127,55100.0
2012-02-01 14:00:00,110.86,110.9,110.8,110.82,43500.0,78.6127,78.6411,78.5702,78.5844,43500.0
2012-02-01 14:05:00,110.83,110.85,110.6,110.73,69500.0,78.5914,78.6056,78.4283,78.5205,69500.0
2012-02-01 14:10:00,110.73,110.82,110.72,110.75,35500.0,78.5205,78.5844,78.5134,78.5347,35500.0
2012-02-01 14:15:00,110.77,110.89,110.77,110.85,68300.0,78.5489,78.634,78.5489,78.6056,68300.0
2012-02-01 14:20:00,110.86,110.9,110.77,110.77,31400.0,78.6127,78.6411,78.5489,78.5489,31400.0
2012-02-01 14:25:00,110.78,110.91,110.72,110.87,41800.0,78.556,78.6482,78.5134,78.6198,41800.0
2012-02-01 14:30:00,110.88,110.89,110.74,110.8,39400.0,78.6269,78.634,78.5276,78.5702,39400.0
2012-02-01 14:35:00,110.8,110.88,110.72,110.81,53100.0,78.5702,78.6269,78.5134,78.5773,53100.0
2012-02-01 14:40:00,110.84,110.87,110.7,110.83,55100.0,78.5985,78.6198,78.4993,78.5914,55100.0
2012-02-01 14:45:00,110.82,110.82,110.6,110.62,73500.0,78.5844,78.5844,78.4283,78.4425,73500.0
2012-02-01 14:50:00,110.62,110.88,110.61,110.88,113000.0,78.4425,78.6269,78.4354,78.6269,113000.0
2012-02-01 14:55:00,110.89,110.9,110.77,110.88,43900.0,78.634,78.6411,78.5489,78.6269,43900.0
2012-02-01 15:00:00,110.88,111.0,110.82,110.99,123800.0,78.6269,78.712,78.5844,78.7049,123800.0
2012-02-01 15:05:00,110.99,111.06,110.9,111.02,102800.0,78.7049,78.7545,78.6411,78.7262,102800.0
2012-02-01 15:10:00,111.01,111.07,110.91,110.98,66000.0,78.7191,78.7616,78.6482,78.6978,66000.0
2012-02-01 15:15:00,110.97,111.0,110.9,110.99,51300.0,78.6907,78.712,78.6411,78.7049,51300.0
2012-02-01 15:20:00,110.97,111.0,110.73,110.84,74100.0,78.6907,78.712,78.5205,78.5985,74100.0
2012-02-01 15:25:00,110.83,110.85,110.68,110.73,45600.0,78.5914,78.6056,78.4851,78.5205,45600.0
2012-02-01 15:30:00,110.72,110.74,110.6,110.7,64400.0,78.5134,78.5276,78.4283,78.4993,64400.0
2012-02-01 15:35:00,110.7,110.78,110.63,110.73,79700.0,78.4993,78.556,78.4496,78.5205,79700.0
2012-02-01 15:40:00,110.73,110.77,110.63,110.66,132000.0,78.5205,78.5489,78.4496,78.4709,132000.0
2012-02-01 15:45:00,110.65,110.72,110.5,110.51,122100.0,78.4638,78.5134,78.3574,78.3645,122100.0
2012-02-01 15:50:00,110.5,110.72,110.48,110.48,161300.0,78.3574,78.5134,78.3433,78.3433,161300.0
2012-02-01 15:55:00,110.48,110.6,110.37,110.48,240800.0,78.3433,78.4283,78.2653,78.3433,240800.0
2012-02-02 09:30:00,110.8,111.0,110.52,110.81,176700.0,78.5702,78.712,78.3716,78.5773,176700.0
2012-02-02 09:35:00,110.82,110.83,110.5,110.54,98900.0,78.5844,78.5914,78.3574,78.3858,98900.0
2012-02-02 09:40:00,110.51,110.52,110.16,110.34,155100.0,78.3645,78.3716,78.1163,78.244,155100.0
2012-02-02 09:45:00,110.33,110.36,110.0,110.08,161900.0,78.2369,78.2582,78.0029,78.0596,161900.0
2012-02-02 09:50:00,110.09,110.27,109.91,110.12,94500.0,78.0667,78.1943,77.9391,78.088,94500.0
2012-02-02 09:55:00,110.12,110.24,110.03,110.18,69000.0,78.088,78.1731,78.0242,78.1305,69000.0
2012-02-02 10:00:00,110.17,110.32,110.11,110.15,95400.0,78.1234,78.2298,78.0809,78.1092,95400.0
2012-02-02 10:05:00,110.15,110.32,110.1,110.29,70500.0,78.1092,78.2298,78.0738,78.2085,70500.0
2012-02-02 10:10:00,110.3,110.44,110.2,110.27,84500.0,78.2156,78.3149,78.1447,78.1943,84500.0
2012-02-02 10:15:00,110.27,110.34,110.2,110.25,52800.0,78.1943,78.244,78.1447,78.1802,52800.0
2012-02-02 10:20:00,110.26,110.33,110.16,110.27,57200.0,78.1873,78.2369,78.1163,78.1943,57200.0
2012-02-02 10:25:00,110.26,110.29,110.14,110.17,45600.0,78.1873,78.2085,78.1022,78.1234,45600.0
2012-02-02 10:30:00,110.18,110.29,110.14,110.26,51900.0,78.1305,78.2085,78.1022,78.1873,51900.0
2012-02-02 10:35:00,110.26,110.46,110.25,110.4,84300.0,78.1873,78.3291,78.1802,78.2865,84300.0
2012-02-02 10:40:00,110.36,110.55,110.36,110.46,84400.0,78.2582,78.3929,78.2582,78.3291,84400.0
2012-02-02 10:45:00,110.45,110.65,110.45,110.64,75300.0,78.322,78.4638,78.322,78.4567,75300.0
2012-02-02 10:50:00,110.63,110.76,110.63,110.72,107000.0,78.4496,78.5418,78.4496,78.5134,107000.0
2012-02-02 10:55:00,110.73,110.83,110.52,110.56,75900.0,78.5205,78.5914,78.3716,78.4,75900.0
2012-02-02 11:00:00,110.56,110.75,110.55,110.71,94000.0,78.4,78.5347,78.3929,78.5064,94000.0
2012-02-02 11:05:00,110.72,110.95,110.69,110.87,152900.0,78.5134,78.6765,78.4922,78.6198,152900.0
2012-02-02 11:10:00,110.87,110.95,110.82,110.95,40000.0,78.6198,78.6765,78.5844,78.6765,40000.0
2012-02-02 11:15:00,110.93,110.95,110.71,110.85,83500.0,78.6624,78.6765,78.5064,78.6056,83500.0
2012-02-02 11:20:00,110.85,111.02,110.81,110.87,109800.0,78.6056,78.7262,78.5773,78.6198,109800.0
2012-02-02 11:25:00,110.86,110.87,110.71,110.71,30000.0,78.6127,78.6198,78.5064,78.5064,30000.0
2012-02-02 11:30:00,110.71,110.76,110.59,110.64,44200.0,78.5064,78.5418,78.4213,78.4567,44200.0
2012-02-02 11:35:00,110.62,110.63,110.29,110.46,127700.0,78.4425,78.4496,78.2085,78.3291,127700.0
2012-02-02 11:40:00,110.47,110.52,110.2,110.21,93700.0,78.3362,78.3716,78.1447,78.1518,93700.0
2012-02-02 11:45:00,110.22,110.38,110.2,110.33,65600.0,78.1589,78.2723,78.1447,78.2369,65600.0
2012-02-02 11:50:00,110.33,110.56,110.3,110.48,62500.0,78.2369,78.4,78.2156,78.3433,62500.0
2012-02-02 11:55:00,110.48,110.52,110.42,110.52,32900.0,78.3433,78.3716,78.3007,78.3716,32900.0
2012-02-02 12:00:00,110.5,110.58,110.44,110.48,28400.0,78.3574,78.4142,78.3149,78.3433,28400.0
2012-02-02 12:05:00,110.48,110.48,110.34,110.34,62100.0,78.3433,78.3433,78.244,78.244,62100.0
2012-02-02 12:10:00,110.34,110.34,110.16,110.17,68000.0,78.244,78.244,78.1163,78.1234,68000.0
2012-02-02 12:15:00,110.19,110.27,110.12,110.15,58000.0,78.1376,78.1943,78.088,78.1092,58000.0
2012-02-02 12:20:00,110.14,110.22,110.05,110.16,56500.0,78.1022,78.1589,78.0383,78.1163,56500.0
2012-02-02 12:25:00,110.16,110.27,110.13,110.15,39300.0,78.1163,78.1943,78.0951,78.1092,39300.0
2012-02-02 12:30:00,110.15,110.18,110.0,110.09,44400.0,78.1092,78.1305,78.0029,78.0667,44400.0
2012-02-02 12:35:00,110.12,110.13,109.97,110.0,97500.0,78.088,78.0951,77.9816,78.0029,97500.0
2012-02-02 12:40:00,110.0,110.01,109.87,109.99,66800.0,78.0029,78.01,77.9107,77.9958,66800.0
2012-02-02 12:45:00,109.98,110.1,109.98,110.07,31000.0,77.9887,78.0738,77.9887,78.0525,31000.0
2012-02-02 12:50:00,110.06,110.2,110.06,110.2,38900.0,78.0454,78.1447,78.0454,78.1447,38900.0
2012-02-02 12:55:00,110.19,110.38,110.17,110.31,42500.0,78.1376,78.2723,78.1234,78.2227,42500.0
2012-02-02 13:00:00,110.32,110.32,110.19,110.2,63500.0,78.2298,78.2298,78.1376,78.1447,63500.0
2012-02-02 13:05:00,110.19,110.28,110.18,110.26,26800.0,78.1376,78.2014,78.1305,78.1873,26800.0
2012-02-02 13:10:00,110.26,110.3,110.21,110.21,22400.0,78.1873,78.2156,78.1518,78.1518,22400.0
2012-02-02 13:15:00,110.21,110.3,110.17,110.28,24400.0,78.1518,78.2156,78.1234,78.2014,24400.0
2012-02-02 13:20:00,110.29,110.31,110.07,110.16,34700.0,78.2085,78.2227,78.0525,78.1163,34700.0
2012-02-02 13:25:00,110.16,110.2,110.11,110.13,27100.0,78.1163,78.1447,78.0809,78.0951,27100.0
2012-02-02 13:30:00,110.13,110.26,110.1,110.21,24500.0,78.0951,78.1873,78.0738,78.1518,24500.0
2012-02-02 13:35:00,110.21,110.28,110.18,110.24,43300.0,78.1518,78.2014,78.1305,78.1731,43300.0
2012-02-02 13:40:00,110.25,110.29,110.16,110.17,15100.0,78.1802,78.2085,78.1163,78.1234,15100.0
2012-02-02 13:45:00,110.19,110.32,110.19,110.31,32000.0,78.1376,78.2298,78.1376,78.2227,32000.0
2012-02-02 13:50:00,110.31,110.38,110.26,110.38,22100.0,78.2227,78.2723,78.1873,78.2723,22100.0
2012-02-02 13:55:00,110.38,110.39,110.28,110.29,20400.0,78.2723,78.2794,78.2014,78.2085,20400.0
2012-02-02 14:00:00,110.3,110.39,110.3,110.37,16200.0,78.2156,78.2794,78.2156,78.2653,16200.0
2012-02-02 14:05:00,110.38,110.47,110.37,110.41,46400.0,78.2723,78.3362,78.2653,78.2936,46400.0
2012-02-02 14:10:00,110.4,110.43,110.34,110.39,22800.0,78.2865,78.3078,78.244,78.2794,22800.0
2012-02-02 14:15:00,110.41,110.41,110.26,110.38,51400.0,78.2936,78.2936,78.1873,78.2723,51400.0
2012-02-02 14:20:00,110.37,110.45,110.34,110.45,23700.0,78.2653,78.322,78.244,78.322,23700.0
2012-02-02 14:25:00,110.46,110.47,110.34,110.4,74100.0,78.3291,78.3362,78.244,78.2865,74100.0
2012-02-02 14:30:00,110.39,110.5,110.39,110.46,32200.0,78.2794,78.3574,78.2794,78.3291,32200.0
2012-02-02 14:35:00,110.45,110.57,110.45,110.54,45200.0,78.322,78.4071,78.322,78.3858,45200.0
2012-02-02 14:40:00,110.53,110.57,110.49,110.52,88200.0,78.3787,78.4071,78.3503,78.3716,88200.0
2012-02-02 14:45:00,110.55,110.63,110.45,110.53,41900.0,78.3929,78.4496,78.322,78.3787,41900.0
2012-02-02 14:50:00,110.54,110.57,110.44,110.51,47900.0,78.3858,78.4071,78.3149,78.3645,47900.0
2012-02-02 14:55:00,110.52,110.57,110.47,110.54,33600.0,78.3716,78.4071,78.3362,78.3858,33600.0
2012-02-02 15:00:00,110.53,110.6,110.5,110.58,42900.0,78.3787,78.4283,78.3574,78.4142,42900.0
2012-02-02 15:05:00,110.57,110.61,110.54,110.6,41700.0,78.4071,78.4354,78.3858,78.4283,41700.0
2012-02-02 15:10:00,110.58,110.61,110.53,110.59,21000.0,78.4142,78.4354,78.3787,78.4213,21000.0
2012-02-02 15:15:00,110.58,110.6,110.49,110.5,36900.0,78.4142,78.4283,78.3503,78.3574,36900.0
2012-02-02 15:20:00,110.5,110.57,110.45,110.57,27200.0,78.3574,78.4071,78.322,78.4071,27200.0
2012-02-02 15:25:00,110.57,110.6,110.46,110.49,30800.0,78.4071,78.4283,78.3291,78.3503,30800.0
2012-02-02 15:30:00,110.49,110.55,110.42,110.45,47600.0,78.3503,78.3929,78.3007,78.322,47600.0
2012-02-02 15:35:00,110.45,110.6,110.43,110.49,59900.0,78.322,78.4283,78.3078,78.3503,59900.0
2012-02-02 15:40:00,110.5,110.54,110.33,110.42,97800.0,78.3574,78.3858,78.2369,78.3007,97800.0
2012-02-02 15:45:00,110.41,110.45,110.28,110.35,55900.0,78.2936,78.322,78.2014,78.2511,55900.0
2012-02-02 15:50:00,110.36,110.4,110.28,110.33,67700.0,78.2582,78.2865,78.2014,78.2369,67700.0
2012-02-02 15:55:00,110.34,110.4,110.31,110.32,98600.0,78.244,78.2865,78.2227,78.2298,98600.0
2012-02-03 09:30:00,112.17,112.5,112.0,112.31,344600.0,79.5417,79.7757,79.4211,79.6409,344600.0
2012-02-03 09:35:00,112.31,112.39,112.07,112.2,163500.0,79.6409,79.6977,79.4708,79.5629,163500.0
2012-02-03 09:40:00,112.22,112.3,111.9,112.01,122000.0,79.5771,79.6338,79.3502,79.4282,122000.0
2012-02-03 09:45:00,112.04,112.5,112.02,112.48,266700.0,79.4495,79.7757,79.4353,79.7615,266700.0
2012-02-03 09:50:00,112.44,112.65,112.37,112.54,158200.0,79.7331,79.882,79.6835,79.804,158200.0
2012-02-03 09:55:00,112.55,112.9,112.53,112.87,193400.0,79.8111,80.0593,79.7969,80.038,193400.0
2012-02-03 10:00:00,112.87,113.0,112.71,112.85,203400.0,80.038,80.1302,79.9246,80.0239,203400.0
2012-02-03 10:05:00,112.84,112.96,112.65,112.92,116600.0,80.0168,80.1019,79.882,80.0735,116600.0
2012-02-03 10:10:00,112.91,113.05,112.78,113.02,163100.0,80.0664,80.1657,79.9742,80.1444,163100.0
2012-02-03 10:15:00,113.04,113.19,112.96,112.99,113600.0,80.1586,80.265,80.1019,80.1231,113600.0
2012-02-03 10:20:00,112.99,113.12,112.8,113.0,125800.0,80.1231,80.2153,79.9884,80.1302,125800.0
2012-02-03 10:25:00,112.97,112.98,112.76,112.83,109900.0,80.109,80.116,79.96,80.0097,109900.0
2012-02-03 10:30:00,112.83,112.95,112.8,112.93,83500.0,80.0097,80.0948,79.9884,80.0806,83500.0
2012-02-03 10:35:00,112.94,113.1,112.93,113.02,119600.0,80.0877,80.2011,80.0806,80.1444,119600.0
2012-02-03 10:40:00,113.02,113.03,112.83,112.93,63800.0,80.1444,80.1515,80.0097,80.0806,63800.0
2012-02-03 10:45:00,112.93,112.99,112.86,112.97,49600.0,80.0806,80.1231,80.031,80.109,49600.0
2012-02-03 10:50:00,112.96,112.99,112.91,112.92,50500.0,80.1019,80.1231,80.0664,80.0735,50500.0
2012-02-03 10:55:00,112.91,113.02,112.9,112.94,53800.0,80.0664,80.1444,80.0593,80.0877,53800.0
2012-02-03 11:00:00,112.94,113.0,112.7,112.7,117000.0,80.0877,80.1302,79.9175,79.9175,117000.0
2012-02-03 11:05:00,112.71,112.79,112.53,112.75,106700.0,79.9246,79.9813,79.7969,79.953,106700.0
2012-02-03 11:10:00,112.74,112.95,112.73,112.93,108800.0,79.9459,80.0948,79.9388,80.0806,108800.0
2012-02-03 11:15:00,112.95,113.0,112.91,112.94,66500.0,80.0948,80.1302,80.0664,80.0877,66500.0
2012-02-03 11:20:00,112.95,113.1,112.95,113.09,78100.0,80.0948,80.2011,80.0948,80.1941,78100.0
2012-02-03 11:25:00,113.09,113.18,113.03,113.16,73100.0,80.1941,80.2579,80.1515,80.2437,73100.0
2012-02-03 11:30:00,113.15,113.2,112.89,112.91,53400.0,80.2366,80.2721,80.0522,80.0664,53400.0
2012-02-03 11:35:00,112.91,112.93,112.8,112.81,69700.0,80.0664,80.0806,79.9884,79.9955,69700.0
2012-02-03 11:40:00,112.82,112.95,112.82,112.95,45200.0,80.0026,80.0948,80.0026,80.0948,45200.0
2012-02-03 11:45:00,112.95,113.09,112.91,113.08,75700.0,80.0948,80.1941,80.0664,80.187,75700.0
2012-02-03 11:50:00,113.08,113.09,112.96,113.01,108000.0,80.187,80.1941,80.1019,80.1373,108000.0
2012-02-03 11:55:00,113.0,113.0,112.8,112.8,61300.0,80.1302,80.1302,79.9884,79.9884,61300.0
2012-02-03 12:00:00,112.79,113.01,112.74,113.0,90000.0,79.9813,80.1373,79.9459,80.1302,90000.0
2012-02-03 12:05:00,112.98,113.02,112.93,113.0,56800.0,80.116,80.1444,80.0806,80.1302,56800.0
2012-02-03 12:10:00,113.0,113.02,112.79,112.79,58000.0,80.1302,80.1444,79.9813,79.9813,58000.0
2012-02-03 12:15:00,112.79,113.0,112.79,112.99,77500.0,79.9813,80.1302,79.9813,80.1231,77500.0
2012-02-03 12:20:00,112.99,113.03,112.87,113.02,38900.0,80.1231,80.1515,80.038,80.1444,38900.0
2012-02-03 12:25:00,113.01,113.03,112.91,113.0,56100.0,80.1373,80.1515,80.0664,80.1302,56100.0
2012-02-03 12:30:00,113.0,113.01,112.95,113.0,31500.0,80.1302,80.1373,80.0948,80.1302,31500.0
2012-02-03 12:35:00,113.01,113.04,112.96,113.04,54800.0,80.1373,80.1586,80.1019,80.1586,54800.0
2012-02-03 12:40:00,113.05,113.17,112.99,113.13,134200.0,80.1657,80.2508,80.1231,80.2224,134200.0
2012-02-03 12:45:00,113.12,113.15,113.04,113.06,90500.0,80.2153,80.2366,80.1586,80.1728,90500.0
2012-02-03 12:50:00,113.05,113.18,113.03,113.13,65700.0,80.1657,80.2579,80.1515,80.2224,65700.0
2012-02-03 12:55:00,113.12,113.2,113.09,113.19,112200.0,80.2153,80.2721,80.1941,80.265,112200.0
2012-02-03 13:00:00,113.18,113.3,113.18,113.29,92100.0,80.2579,80.343,80.2579,80.3359,92100.0
2012-02-03 13:05:00,113.29,113.3,113.2,113.29,68300.0,80.3359,80.343,80.2721,80.3359,68300.0
2012-02-03 13:10:00,113.29,113.3,113.2,113.21,45700.0,80.3359,80.343,80.2721,80.2791,45700.0
2012-02-03 13:15:00,113.21,113.29,113.14,113.2,32600.0,80.2791,80.3359,80.2295,80.2721,32600.0
2012-02-03 13:20:00,113.21,113.3,113.21,113.3,36900.0,80.2791,80.343,80.2791,80.343,36900.0
2012-02-03 13:25:00,113.31,113.39,113.3,113.3,53900.0,80.3501,80.4068,80.343,80.343,53900.0
2012-02-03 13:30:00,113.31,113.32,113.1,113.11,64000.0,80.3501,80.3571,80.2011,80.2082,64000.0
2012-02-03 13:35:00,113.1,113.23,113.09,113.19,40500.0,80.2011,80.2933,80.1941,80.265,40500.0
2012-02-03 13:40:00,113.18,113.18,113.04,113.07,73000.0,80.2579,80.2579,80.1586,80.1799,73000.0
2012-02-03 13:45:00,113.09,113.18,113.07,113.12,39500.0,80.1941,80.2579,80.1799,80.2153,39500.0
2012-02-03 13:50:00,113.11,113.17,113.02,113.16,48300.0,80.2082,80.2508,80.1444,80.2437,48300.0
2012-02-03 13:55:00,113.17,113.22,113.12,113.17,61700.0,80.2508,80.2862,80.2153,80.2508,61700.0
2012-02-03 14:00:00,113.17,113.29,113.14,113.25,108400.0,80.2508,80.3359,80.2295,80.3075,108400.0
2012-02-03 14:05:00,113.26,113.29,113.22,113.22,44700.0,80.3146,80.3359,80.2862,80.2862,44700.0
2012-02-03 14:10:00,113.23,113.3,113.19,113.28,48100.0,80.2933,80.343,80.265,80.3288,48100.0
2012-02-03 14:15:00,113.27,113.45,113.26,113.39,76100.0,80.3217,80.4493,80.3146,80.4068,76100.0
2012-02-03 14:20:00,113.38,113.42,113.33,113.35,65100.0,80.3997,80.4281,80.3642,80.3784,65100.0
2012-02-03 14:25:00,113.35,113.38,113.22,113.31,74300.0,80.3784,80.3997,80.2862,80.3501,74300.0
2012-02-03 14:30:00,113.32,113.37,113.26,113.26,59400.0,80.3571,80.3926,80.3146,80.3146,59400.0
2012-02-03 14:35:00,113.25,113.43,113.25,113.34,63900.0,80.3075,80.4352,80.3075,80.3713,63900.0
2012-02-03 14:40:00,113.34,113.49,113.33,113.46,67800.0,80.3713,80.4777,80.3642,80.4564,67800.0
2012-02-03 14:45:00,113.46,113.56,113.45,113.56,185000.0,80.4564,80.5273,80.4493,80.5273,185000.0
2012-02-03 14:50:00,113.55,113.89,113.52,113.86,248400.0,80.5202,80.7613,80.499,80.7401,248400.0
2012-02-03 14:55:00,113.86,113.99,113.85,113.92,197700.0,80.7401,80.8323,80.733,80.7826,197700.0
2012-02-03 15:00:00,113.92,114.4,113.91,114.31,545900.0,80.7826,81.123,80.7755,81.0592,545900.0
2012-02-03 15:05:00,114.31,114.65,114.31,114.37,397700.0,81.0592,81.3003,81.0592,81.1017,397700.0
2012-02-03 15:10:00,114.37,114.44,114.3,114.36,162300.0,81.1017,81.1514,81.0521,81.0946,162300.0
2012-02-03 15:15:00,114.36,114.45,114.2,114.24,187100.0,81.0946,81.1585,80.9812,81.0095,187100.0
2012-02-03 15:20:00,114.25,114.33,114.14,114.23,164700.0,81.0166,81.0734,80.9386,81.0024,164700.0
2012-02-03 15:25:00,114.23,114.28,114.11,114.25,127800.0,81.0024,81.0379,80.9174,81.0166,127800.0
2012-02-03 15:30:00,114.25,114.28,114.0,114.05,155000.0,81.0166,81.0379,80.8393,80.8748,155000.0
2012-02-03 15:35:00,114.05,114.05,113.85,113.97,191000.0,80.8748,80.8748,80.733,80.8181,191000.0
2012-02-03 15:40:00,113.97,113.98,113.79,113.89,164800.0,80.8181,80.8252,80.6904,80.7613,164800.0
2012-02-03 15:45:00,113.89,113.94,113.79,113.84,171200.0,80.7613,80.7968,80.6904,80.7259,171200.0
2012-02-03 15:50:00,113.83,113.92,113.79,113.86,167200.0,80.7188,80.7826,80.6904,80.7401,167200.0
2012-02-03 15:55:00,113.85,113.92,113.74,113.88,524600.0,80.733,80.7826,80.655,80.7543,524600.0
2012-02-06 09:30:00,113.24,113.59,113.05,113.12,218400.0,80.3004,80.5486,80.1657,80.2153,218400.0
2012-02-06 09:35:00,113.12,113.5,112.8,113.35,145000.0,80.2153,80.4848,79.9884,80.3784,145000.0
2012-02-06 09:40:00,113.35,113.5,113.21,113.36,94700.0,80.3784,80.4848,80.2791,80.3855,94700.0
2012-02-06 09:45:00,113.35,113.99,113.35,113.97,168900.0,80.3784,80.8323,80.3784,80.8181,168900.0
2012-02-06 09:50:00,113.96,114.25,113.88,114.0,210800.0,80.811,81.0166,80.7543,80.8393,210800.0
2012-02-06 09:55:00,114.0,114.0,113.81,113.85,66000.0,80.8393,80.8393,80.7046,80.733,66000.0
2012-02-06 10:00:00,113.85,114.02,113.83,114.02,71600.0,80.733,80.8535,80.7188,80.8535,71600.0
2012-02-06 10:05:00,114.03,114.08,113.97,113.97,67400.0,80.8606,80.8961,80.8181,80.8181,67400.0
2012-02-06 10:10:00,113.97,114.05,113.87,113.93,63400.0,80.8181,80.8748,80.7472,80.7897,63400.0
2012-02-06 10:15:00,113.94,114.0,113.68,113.68,107300.0,80.7968,80.8393,80.6124,80.6124,107300.0
2012-02-06 10:20:00,113.7,113.89,113.61,113.86,56900.0,80.6266,80.7613,80.5628,80.7401,56900.0
2012-02-06 10:25:00,113.86,113.89,113.65,113.71,57100.0,80.7401,80.7613,80.5912,80.6337,57100.0
2012-02-06 10:30:00,113.72,113.72,113.42,113.48,80700.0,80.6408,80.6408,80.4281,80.4706,80700.0
2012-02-06 10:35:00,113.49,113.65,113.45,113.64,72600.0,80.4777,80.5912,80.4493,80.5841,72600.0
2012-02-06 10:40:00,113.6,113.6,113.22,113.36,63400.0,80.5557,80.5557,80.2862,80.3855,63400.0
2012-02-06 10:45:00,113.37,113.51,113.29,113.36,47900.0,80.3926,80.4919,80.3359,80.3855,47900.0
2012-02-06 10:50:00,113.37,113.46,113.26,113.32,85700.0,80.3926,80.4564,80.3146,80.3571,85700.0
2012-02-06 10:55:00,113.33,113.53,113.33,113.53,80500.0,80.3642,80.5061,80.3642,80.5061,80500.0
2012-02-06 11:00:00,113.53,113.65,113.42,113.62,65900.0,80.5061,80.5912,80.4281,80.5699,65900.0
2012-02-06 11:05:00,113.62,113.71,113.52,113.6,52200.0,80.5699,80.6337,80.499,80.5557,52200.0
2012-02-06 11:10:00,113.6,113.73,113.52,113.52,60600.0,80.5557,80.6479,80.499,80.499,60600.0
2012-02-06 11:15:00,113.5,113.62,113.49,113.6,67000.0,80.4848,80.5699,80.4777,80.5557,67000.0
2012-02-06 11:20:00,113.59,113.66,113.54,113.62,106400.0,80.5486,80.5982,80.5132,80.5699,106400.0
2012-02-06 11:25:00,113.59,113.7,113.58,113.68,60400.0,80.5486,80.6266,80.5415,80.6124,60400.0
2012-02-06 11:30:00,113.68,113.69,113.53,113.54,38200.0,80.6124,80.6195,80.5061,80.5132,38200.0
2012-02-06 11:35:00,113.55,113.57,113.37,113.43,45600.0,80.5202,80.5344,80.3926,80.4352,45600.0
2012-02-06 11:40:00,113.44,113.55,113.44,113.55,30600.0,80.4422,80.5202,80.4422,80.5202,30600.0
2012-02-06 11:45:00,113.56,113.65,113.53,113.57,49000.0,80.5273,80.5912,80.5061,80.5344,49000.0
2012-02-06 11:50:00,113.56,113.61,113.44,113.44,30500.0,80.5273,80.5628,80.4422,80.4422,30500.0
2012-02-06 11:55:00,113.45,113.67,113.41,113.61,46700.0,80.4493,80.6053,80.421,80.5628,46700.0
2012-02-06 12:00:00,113.61,113.67,113.33,113.4,114000.0,80.5628,80.6053,80.3642,80.4139,114000.0
2012-02-06 12:05:00,113.4,113.47,113.32,113.39,82000.0,80.4139,80.4635,80.3571,80.4068,82000.0
2012-02-06 12:10:00,113.38,113.46,113.27,113.42,38300.0,80.3997,80.4564,80.3217,80.4281,38300.0
2012-02-06 12:15:00,113.42,113.44,113.33,113.34,22500.0,80.4281,80.4422,80.3642,80.3713,22500.0
2012-02-06 12:20:00,113.34,113.4,113.22,113.25,34100.0,80.3713,80.4139,80.2862,80.3075,34100.0
2012-02-06 12:25:00,113.25,113.28,113.21,113.25,29200.0,80.3075,80.3288,80.2791,80.3075,29200.0
2012-02-06 12:30:00,113.27,113.49,113.24,113.44,48600.0,80.3217,80.4777,80.3004,80.4422,48600.0
2012-02-06 12:35:00,113.45,113.5,113.38,113.47,31500.0,80.4493,80.4848,80.3997,80.4635,31500.0
2012-02-06 12:40:00,113.47,113.5,113.44,113.49,43300.0,80.4635,80.4848,80.4422,80.4777,43300.0
2012-02-06 12:45:00,113.48,113.61,113.45,113.5,58900.0,80.4706,80.5628,80.4493,80.4848,58900.0
2012-02-06 12:50:00,113.5,113.61,113.49,113.57,38400.0,80.4848,80.5628,80.4777,80.5344,38400.0
2012-02-06 12:55:00,113.57,113.58,113.5,113.52,32400.0,80.5344,80.5415,80.4848,80.499,32400.0
2012-02-06 13:00:00,113.53,113.64,113.52,113.57,24500.0,80.5061,80.5841,80.499,80.5344,24500.0
2012-02-06 13:05:00,113.58,113.58,113.45,113.46,33100.0,80.5415,80.5415,80.4493,80.4564,33100.0
2012-02-06 13:10:00,113.46,113.5,113.37,113.49,40500.0,80.4564,80.4848,80.3926,80.4777,40500.0
2012-02-06 13:15:00,113.49,113.52,113.41,113.44,33100.0,80.4777,80.499,80.421,80.4422,33100.0
2012-02-06 13:20:00,113.45,113.45,113.36,113.42,28700.0,80.4493,80.4493,80.3855,80.4281,28700.0
2012-02-06 13:25:00,113.41,113.43,113.35,113.4,20900.0,80.421,80.4352,80.3784,80.4139,20900.0
2012-02-06 13:30:00,113.41,113.6,113.4,113.55,24900.0,80.421,80.5557,80.4139,80.5202,24900.0
2012-02-06 13:35:00,113.54,113.59,113.45,113.5,49500.0,80.5132,80.5486,80.4493,80.4848,49500.0
2012-02-06 13:40:00,113.5,113.5,113.42,113.45,26600.0,80.4848,80.4848,80.4281,80.4493,26600.0
2012-02-06 13:45:00,113.44,113.47,113.4,113.44,36900.0,80.4422,80.4635,80.4139,80.4422,36900.0
2012-02-06 13:50:00,113.44,113.53,113.43,113.53,27400.0,80.4422,80.5061,80.4352,80.5061,27400.0
2012-02-06 13:55:00,113.53,113.55,113.49,113.54,22000.0,80.5061,80.5202,80.4777,80.5132,22000.0
2012-02-06 14:00:00,113.55,113.63,113.53,113.6,36400.0,80.5202,80.577,80.5061,80.5557,36400.0
2012-02-06 14:05:00,113.61,113.64,113.58,113.62,35400.0,80.5628,80.5841,80.5415,80.5699,35400.0
2012-02-06 14:10:00,113.61,113.76,113.6,113.75,35100.0,80.5628,80.6692,80.5557,80.6621,35100.0
2012-02-06 14:15:00,113.75,113.78,113.65,113.7,39900.0,80.6621,80.6833,80.5912,80.6266,39900.0
2012-02-06 14:20:00,113.7,113.77,113.68,113.74,39600.0,80.6266,80.6763,80.6124,80.655,39600.0
2012-02-06 14:25:00,113.74,113.79,113.65,113.78,31800.0,80.655,80.6904,80.5912,80.6833,31800.0
2012-02-06 14:30:00,113.79,113.85,113.76,113.77,28500.0,80.6904,80.733,80.6692,80.6763,28500.0
2012-02-06 14:35:00,113.77,113.89,113.77,113.87,35300.0,80.6763,80.7613,80.6763,80.7472,35300.0
2012-02-06 14:40:00,113.87,113.88,113.76,113.88,34000.0,80.7472,80.7543,80.6692,80.7543,34000.0
2012-02-06 14:45:00,113.88,113.91,113.75,113.82,40400.0,80.7543,80.7755,80.6621,80.7117,40400.0
2012-02-06 14:50:00,113.83,113.84,113.68,113.73,36000.0,80.7188,80.7259,80.6124,80.6479,36000.0
2012-02-06 14:55:00,113.74,113.83,113.72,113.72,25600.0,80.655,80.7188,80.6408,80.6408,25600.0
2012-02-06 15:00:00,113.73,113.83,113.73,113.78,31800.0,80.6479,80.7188,80.6479,80.6833,31800.0
2012-02-06 15:05:00,113.8,113.85,113.67,113.74,32000.0,80.6975,80.733,80.6053,80.655,32000.0
2012-02-06 15:10:00,113.74,113.77,113.66,113.7,31300.0,80.655,80.6763,80.5982,80.6266,31300.0
2012-02-06 15:15:00,113.69,113.8,113.69,113.8,40700.0,80.6195,80.6975,80.6195,80.6975,40700.0
2012-02-06 15:20:00,113.81,113.83,113.71,113.71,35500.0,80.7046,80.7188,80.6337,80.6337,35500.0
2012-02-06 15:25:00,113.71,113.79,113.7,113.73,34400.0,80.6337,80.6904,80.6266,80.6479,34400.0
2012-02-06 15:30:00,113.73,113.81,113.73,113.81,36300.0,80.6479,80.7046,80.6479,80.7046,36300.0
2012-02-06 15:35:00,113.81,113.82,113.7,113.74,63100.0,80.7046,80.7117,80.6266,80.655,63100.0
2012-02-06 15:40:00,113.76,113.89,113.76,113.89,83900.0,80.6692,80.7613,80.6692,80.7613,83900.0
2012-02-06 15:45:00,113.9,113.93,113.71,113.81,99300.0,80.7684,80.7897,80.6337,80.7046,99300.0
2012-02-06 15:50:00,113.81,113.83,113.69,113.77,85100.0,80.7046,80.7188,80.6195,80.6763,85100.0
2012-02-06 15:55:00,113.76,113.81,113.71,113.77,135400.0,80.6692,80.7046,80.6337,80.6763,135400.0
2012-02-07 09:30:00,113.38,113.59,113.05,113.22,153300.0,80.3997,80.5486,80.1657,80.2862,153300.0
2012-02-07 09:35:00,113.21,113.26,112.77,112.88,90600.0,80.2791,80.3146,79.9671,80.0451,90600.0
2012-02-07 09:40:00,112.85,113.19,112.84,112.94,114400.0,80.0239,80.265,80.0168,80.0877,114400.0
2012-02-07 09:45:00,112.9,112.93,112.6,112.69,105900.0,80.0593,80.0806,79.8466,79.9104,105900.0
2012-02-07 09:50:00,112.69,112.75,112.49,112.55,94600.0,79.9104,79.953,79.7686,79.8111,94600.0
2012-02-07 09:55:00,112.57,112.78,112.51,112.75,75500.0,79.8253,79.9742,79.7828,79.953,75500.0
2012-02-07 10:00:00,112.73,112.8,112.56,112.6,87900.0,79.9388,79.9884,79.8182,79.8466,87900.0
2012-02-07 10:05:00,112.59,112.8,112.54,112.8,73700.0,79.8395,79.9884,79.804,79.9884,73700.0
2012-02-07 10:10:00,112.8,113.06,112.7,113.04,111800.0,79.9884,80.1728,79.9175,80.1586,111800.0
2012-02-07 10:15:00,113.05,113.05,112.87,112.94,88100.0,80.1657,80.1657,80.038,80.0877,88100.0
2012-02-07 10:20:00,112.93,113.26,112.84,113.24,52400.0,80.0806,80.3146,80.0168,80.3004,52400.0
2012-02-07 10:25:00,113.24,113.26,112.98,113.01,79200.0,80.3004,80.3146,80.116,80.1373,79200.0
2012-02-07 10:30:00,113.0,113.12,112.91,112.95,60800.0,80.1302,80.2153,80.0664,80.0948,60800.0
2012-02-07 10:35:00,112.95,113.04,112.91,112.97,47100.0,80.0948,80.1586,80.0664,80.109,47100.0
2012-02-07 10:40:00,112.98,113.18,112.98,113.11,54000.0,80.116,80.2579,80.116,80.2082,54000.0
2012-02-07 10:45:00,113.12,113.25,113.09,113.2,47000.0,80.2153,80.3075,80.1941,80.2721,47000.0
2012-02-07 10:50:00,113.22,113.45,113.19,113.32,76500.0,80.2862,80.4493,80.265,80.3571,76500.0
2012-02-07 10:55:00,113.33,113.59,113.32,113.52,76100.0,80.3642,80.5486,80.3571,80.499,76100.0
2012-02-07 11:00:00,113.54,113.59,113.47,113.51,87500.0,80.5132,80.5486,80.4635,80.4919,87500.0
2012-02-07 11:05:00,113.51,113.57,113.37,113.44,63100.0,80.4919,80.5344,80.3926,80.4422,63100.0
2012-02-07 11:10:00,113.43,113.49,113.37,113.37,67600.0,80.4352,80.4777,80.3926,80.3926,67600.0
2012-02-07 11:15:00,113.37,113.41,113.29,113.32,54900.0,80.3926,80.421,80.3359,80.3571,54900.0
2012-02-07 11:20:00,113.32,113.4,113.3,113.37,33500.0,80.3571,80.4139,80.343,80.3926,33500.0
2012-02-07 11:25:00,113.37,113.46,113.32,113.44,38000.0,80.3926,80.4564,80.3571,80.4422,38000.0
2012-02-07 11:30:00,113.45,113.49,113.43,113.44,36600.0,80.4493,80.4777,80.4352,80.4422,36600.0
2012-02-07 11:35:00,113.46,113.53,113.37,113.49,69300.0,80.4564,80.5061,80.3926,80.4777,69300.0
2012-02-07 11:40:00,113.47,113.51,113.41,113.46,44000.0,80.4635,80.4919,80.421,80.4564,44000.0
2012-02-07 11:45:00,113.47,113.47,113.27,113.27,62500.0,80.4635,80.4635,80.3217,80.3217,62500.0
2012-02-07 11:50:00,113.27,113.31,113.18,113.3,50700.0,80.3217,80.3501,80.2579,80.343,50700.0
2012-02-07 11:55:00,113.29,113.36,113.26,113.3,24200.0,80.3359,80.3855,80.3146,80.343,24200.0
2012-02-07 12:00:00,113.3,113.38,113.28,113.31,20900.0,80.343,80.3997,80.3288,80.3501,20900.0
2012-02-07 12:05:00,113.29,113.3,113.2,113.25,27300.0,80.3359,80.343,80.2721,80.3075,27300.0
2012-02-07 12:10:00,113.25,113.25,113.11,113.14,29700.0,80.3075,80.3075,80.2082,80.2295,29700.0
2012-02-07 12:15:00,113.13,113.22,113.12,113.16,16700.0,80.2224,80.2862,80.2153,80.2437,16700.0
2012-02-07 12:20:00,113.16,113.19,113.12,113.16,25600.0,80.2437,80.265,80.2153,80.2437,25600.0
2012-02-07 12:25:00,113.16,113.17,113.05,113.11,45200.0,80.2437,80.2508,80.1657,80.2082,45200.0
2012-02-07 12:30:00,113.11,113.24,113.1,113.23,44100.0,80.2082,80.3004,80.2011,80.2933,44100.0
2012-02-07 12:35:00,113.23,113.38,113.23,113.38,46700.0,80.2933,80.3997,80.2933,80.3997,46700.0
2012-02-07 12:40:00,113.37,113.38,113.27,113.29,31400.0,80.3926,80.3997,80.3217,80.3359,31400.0
2012-02-07 12:45:00,113.29,113.37,113.27,113.33,27200.0,80.3359,80.3926,80.3217,80.3642,27200.0
2012-02-07 12:50:00,113.34,113.43,113.34,113.43,17700.0,80.3713,80.4352,80.3713,80.4352,17700.0
2012-02-07 12:55:00,113.44,113.53,113.42,113.45,32600.0,80.4422,80.5061,80.4281,80.4493,32600.0
2012-02-07 13:00:00,113.44,113.53,113.38,113.53,57500.0,80.4422,80.5061,80.3997,80.5061,57500.0
2012-02-07 13:05:00,113.53,113.65,113.48,113.51,69800.0,80.5061,80.5912,80.4706,80.4919,69800.0
2012-02-07 13:10:00,113.51,113.61,113.5,113.61,44100.0,80.4919,80.5628,80.4848,80.5628,44100.0
2012-02-07 13:15:00,113.61,113.76,113.56,113.6,50900.0,80.5628,80.6692,80.5273,80.5557,50900.0
2012-02-07 13:20:00,113.61,113.68,113.56,113.64,93900.0,80.5628,80.6124,80.5273,80.5841,93900.0
2012-02-07 13:25:00,113.65,113.86,113.65,113.85,78300.0,80.5912,80.7401,80.5912,80.733,78300.0
2012-02-07 13:30:00,113.86,113.86,113.79,113.8,70700.0,80.7401,80.7401,80.6904,80.6975,70700.0
2012-02-07 13:35:00,113.8,113.93,113.78,113.93,50000.0,80.6975,80.7897,80.6833,80.7897,50000.0
2012-02-07 13:40:00,113.93,113.96,113.85,113.93,59100.0,80.7897,80.811,80.733,80.7897,59100.0
2012-02-07 13:45:00,113.93,114.02,113.89,114.0,95500.0,80.7897,80.8535,80.7613,80.8393,95500.0
2012-02-07 13:50:00,114.0,114.03,113.89,113.94,91800.0,80.8393,80.8606,80.7613,80.7968,91800.0
2012-02-07 13:55:00,113.93,114.02,113.9,113.93,56200.0,80.7897,80.8535,80.7684,80.7897,56200.0
2012-02-07 14:00:00,113.95,113.98,113.86,113.9,35500.0,80.8039,80.8252,80.7401,80.7684,35500.0
2012-02-07 14:05:00,113.9,113.94,113.8,113.94,46400.0,80.7684,80.7968,80.6975,80.7968,46400.0
2012-02-07 14:10:00,113.93,114.0,113.92,113.95,32800.0,80.7897,80.8393,80.7826,80.8039,32800.0
2012-02-07 14:15:00,113.95,114.0,113.92,113.95,49200.0,80.8039,80.8393,80.7826,80.8039,49200.0
2012-02-07 14:20:00,113.94,113.94,113.81,113.81,44300.0,80.7968,80.7968,80.7046,80.7046,44300.0
2012-02-07 14:25:00,113.81,113.9,113.78,113.87,47600.0,80.7046,80.7684,80.6833,80.7472,47600.0
2012-02-07 14:30:00,113.86,113.89,113.79,113.84,35800.0,80.7401,80.7613,80.6904,80.7259,35800.0
2012-02-07 14:35:00,113.84,113.91,113.82,113.88,38900.0,80.7259,80.7755,80.7117,80.7543,38900.0
2012-02-07 14:40:00,113.87,113.91,113.85,113.9,37700.0,80.7472,80.7755,80.733,80.7684,37700.0
2012-02-07 14:45:00,113.9,113.91,113.84,113.89,45300.0,80.7684,80.7755,80.7259,80.7613,45300.0
2012-02-07 14:50:00,113.9,113.98,113.81,113.82,60900.0,80.7684,80.8252,80.7046,80.7117,60900.0
2012-02-07 14:55:00,113.81,113.9,113.65,113.67,95700.0,80.7046,80.7684,80.5912,80.6053,95700.0
2012-02-07 15:00:00,113.67,113.83,113.67,113.71,60200.0,80.6053,80.7188,80.6053,80.6337,60200.0
2012-02-07 15:05:00,113.72,113.86,113.7,113.86,47900.0,80.6408,80.7401,80.6266,80.7401,47900.0
2012-02-07 15:10:00,113.86,113.94,113.8,113.92,49200.0,80.7401,80.7968,80.6975,80.7826,49200.0
2012-02-07 15:15:00,113.9,114.07,113.9,113.95,80500.0,80.7684,80.889,80.7684,80.8039,80500.0
2012-02-07 15:20:00,113.95,114.0,113.83,113.93,59800.0,80.8039,80.8393,80.7188,80.7897,59800.0
2012-02-07 15:25:00,113.93,114.07,113.91,113.97,64600.0,80.7897,80.889,80.7755,80.8181,64600.0
2012-02-07 15:30:00,113.98,114.06,113.91,114.03,72300.0,80.8252,80.8819,80.7755,80.8606,72300.0
2012-02-07 15:35:00,114.05,114.06,113.97,114.04,48100.0,80.8748,80.8819,80.8181,80.8677,48100.0
2012-02-07 15:40:00,114.04,114.06,113.94,114.01,86300.0,80.8677,80.8819,80.7968,80.8464,86300.0
2012-02-07 15:45:00,114.01,114.1,113.85,113.94,124800.0,80.8464,80.9103,80.733,80.7968,124800.0
2012-02-07 15:50:00,113.94,113.97,113.84,113.91,95100.0,80.7968,80.8181,80.7259,80.7755,95100.0
2012-02-07 15:55:00,113.9,113.97,113.81,113.86,165000.0,80.7684,80.8181,80.7046,80.7401,165000.0
2012-02-08 09:30:00,114.05,114.24,113.81,114.11,175300.0,80.8748,81.0095,80.7046,80.9174,175300.0
2012-02-08 09:35:00,114.11,114.19,113.88,113.88,47800.0,80.9174,80.9741,80.7543,80.7543,47800.0
2012-02-08 09:40:00,113.88,114.09,113.85,114.08,63400.0,80.7543,80.9032,80.733,80.8961,63400.0
2012-02-08 09:45:00,114.08,114.33,114.06,114.23,112600.0,80.8961,81.0734,80.8819,81.0024,112600.0
2012-02-08 09:50:00,114.21,114.26,114.1,114.18,74400.0,80.9883,81.0237,80.9103,80.967,74400.0
2012-02-08 09:55:00,114.19,114.2,113.95,114.05,75500.0,80.9741,80.9812,80.8039,80.8748,75500.0
2012-02-08 10:00:00,114.05,114.13,114.01,114.13,57500.0,80.8748,80.9315,80.8464,80.9315,57500.0
2012-02-08 10:05:00,114.12,114.14,113.92,113.94,59500.0,80.9244,80.9386,80.7826,80.7968,59500.0
2012-02-08 10:10:00,113.95,113.99,113.85,113.9,60700.0,80.8039,80.8323,80.733,80.7684,60700.0
2012-02-08 10:15:00,113.86,113.93,113.75,113.89,65800.0,80.7401,80.7897,80.6621,80.7613,65800.0
2012-02-08 10:20:00,113.92,113.96,113.74,113.76,58300.0,80.7826,80.811,80.655,80.6692,58300.0
2012-02-08 10:25:00,113.76,113.79,113.53,113.57,106100.0,80.6692,80.6904,80.5061,80.5344,106100.0
2012-02-08 10:30:00,113.57,113.62,113.4,113.42,54600.0,80.5344,80.5699,80.4139,80.4281,54600.0
2012-02-08 10:35:00,113.38,113.39,113.22,113.32,89400.0,80.3997,80.4068,80.2862,80.3571,89400.0
2012-02-08 10:40:00,113.32,113.41,113.25,113.32,64600.0,80.3571,80.421,80.3075,80.3571,64600.0
2012-02-08 10:45:00,113.35,113.51,113.35,113.49,33700.0,80.3784,80.4919,80.3784,80.4777,33700.0
2012-02-08 10:50:00,113.5,113.64,113.5,113.6,49200.0,80.4848,80.5841,80.4848,80.5557,49200.0
2012-02-08 10:55:00,113.61,113.8,113.53,113.8,47900.0,80.5628,80.6975,80.5061,80.6975,47900.0
2012-02-08 11:00:00,113.8,113.89,113.58,113.62,98700.0,80.6975,80.7613,80.5415,80.5699,98700.0
2012-02-08 11:05:00,113.63,113.78,113.59,113.67,88200.0,80.577,80.6833,80.5486,80.6053,88200.0
2012-02-08 11:10:00,113.67,113.79,113.55,113.78,70200.0,80.6053,80.6904,80.5202,80.6833,70200.0
2012-02-08 11:15:00,113.76,113.79,113.47,113.51,61000.0,80.6692,80.6904,80.4635,80.4919,61000.0
2012-02-08 11:20:00,113.5,113.66,113.46,113.52,67800.0,80.4848,80.5982,80.4564,80.499,67800.0
2012-02-08 11:25:00,113.54,113.63,113.45,113.62,41400.0,80.5132,80.577,80.4493,80.5699,41400.0
2012-02-08 11:30:00,113.62,113.65,113.52,113.54,39200.0,80.5699,80.5912,80.499,80.5132,39200.0
2012-02-08 11:35:00,113.55,113.6,113.47,113.55,32400.0,80.5202,80.5557,80.4635,80.5202,32400.0
2012-02-08 11:40:00,113.56,113.57,113.37,113.46,42300.0,80.5273,80.5344,80.3926,80.4564,42300.0
2012-02-08 11:45:00,113.46,113.69,113.44,113.55,42700.0,80.4564,80.6195,80.4422,80.5202,42700.0
2012-02-08 11:50:00,113.55,113.75,113.52,113.75,30000.0,80.5202,80.6621,80.499,80.6621,30000.0
2012-02-08 11:55:00,113.75,113.79,113.62,113.68,38000.0,80.6621,80.6904,80.5699,80.6124,38000.0
2012-02-08 12:00:00,113.68,113.78,113.65,113.71,34000.0,80.6124,80.6833,80.5912,80.6337,34000.0
2012-02-08 12:05:00,113.71,113.86,113.71,113.83,53700.0,80.6337,80.7401,80.6337,80.7188,53700.0
2012-02-08 12:10:00,113.82,113.97,113.81,113.95,42500.0,80.7117,80.8181,80.7046,80.8039,42500.0
2012-02-08 12:15:00,113.96,113.98,113.82,113.89,20900.0,80.811,80.8252,80.7117,80.7613,20900.0
2012-02-08 12:20:00,113.91,113.94,113.85,113.88,28800.0,80.7755,80.7968,80.733,80.7543,28800.0
2012-02-08 12:25:00,113.86,113.94,113.84,113.94,14000.0,80.7401,80.7968,80.7259,80.7968,14000.0
2012-02-08 12:30:00,113.94,113.95,113.85,113.9,22400.0,80.7968,80.8039,80.733,80.7684,22400.0
2012-02-08 12:35:00,113.88,113.95,113.88,113.89,18300.0,80.7543,80.8039,80.7543,80.7613,18300.0
2012-02-08 12:40:00,113.91,113.91,113.82,113.86,21200.0,80.7755,80.7755,80.7117,80.7401,21200.0
2012-02-08 12:45:00,113.87,113.87,113.75,113.76,17500.0,80.7472,80.7472,80.6621,80.6692,17500.0
2012-02-08 12:50:00,113.76,113.9,113.76,113.89,25700.0,80.6692,80.7684,80.6692,80.7613,25700.0
2012-02-08 12:55:00,113.88,113.94,113.8,113.94,36000.0,80.7543,80.7968,80.6975,80.7968,36000.0
2012-02-08 13:00:00,113.94,113.94,113.84,113.87,17800.0,80.7968,80.7968,80.7259,80.7472,17800.0
2012-02-08 13:05:00,113.87,113.95,113.86,113.94,21000.0,80.7472,80.8039,80.7401,80.7968,21000.0
2012-02-08 13:10:00,113.92,113.94,113.88,113.94,15900.0,80.7826,80.7968,80.7543,80.7968,15900.0
2012-02-08 13:15:00,113.94,113.94,113.79,113.84,40000.0,80.7968,80.7968,80.6904,80.7259,40000.0
2012-02-08 13:20:00,113.84,113.91,113.84,113.91,12600.0,80.7259,80.7755,80.7259,80.7755,12600.0
2012-02-08 13:25:00,113.91,114.03,113.89,114.02,52100.0,80.7755,80.8606,80.7613,80.8535,52100.0
2012-02-08 13:30:00,114.03,114.07,113.96,114.01,34500.0,80.8606,80.889,80.811,80.8464,34500.0
2012-02-08 13:35:00,113.99,114.15,113.99,114.1,35800.0,80.8323,80.9457,80.8323,80.9103,35800.0
2012-02-08 13:40:00,114.1,114.14,114.04,114.07,27900.0,80.9103,80.9386,80.8677,80.889,27900.0
2012-02-08 13:45:00,114.07,114.16,114.06,114.14,37300.0,80.889,80.9528,80.8819,80.9386,37300.0
2012-02-08 13:50:00,114.14,114.15,114.02,114.07,36500.0,80.9386,80.9457,80.8535,80.889,36500.0
2012-02-08 13:55:00,114.04,114.1,113.95,113.95,55400.0,80.8677,80.9103,80.8039,80.8039,55400.0
2012-02-08 14:00:00,113.96,113.96,113.81,113.84,50800.0,80.811,80.811,80.7046,80.7259,50800.0
2012-02-08 14:05:00,113.82,113.99,113.82,113.99,26300.0,80.7117,80.8323,80.7117,80.8323,26300.0
2012-02-08 14:10:00,113.99,114.05,113.96,113.99,25900.0,80.8323,80.8748,80.811,80.8323,25900.0
2012-02-08 14:15:00,114.0,114.0,113.93,113.98,14900.0,80.8393,80.8393,80.7897,80.8252,14900.0
2012-02-08 14:20:00,113.98,113.99,113.89,113.92,12100.0,80.8252,80.8323,80.7613,80.7826,12100.0
2012-02-08 14:25:00,113.9,114.07,113.9,113.96,35700.0,80.7684,80.889,80.7684,80.811,35700.0
2012-02-08 14:30:00,113.97,113.99,113.92,113.97,16100.0,80.8181,80.8323,80.7826,80.8181,16100.0
2012-02-08 14:35:00,113.98,114.03,113.92,113.97,20200.0,80.8252,80.8606,80.7826,80.8181,20200.0
2012-02-08 14:40:00,113.95,114.12,113.92,114.09,34200.0,80.8039,80.9244,80.7826,80.9032,34200.0
2012-02-08 14:45:00,114.09,114.16,114.06,114.09,44400.0,80.9032,80.9528,80.8819,80.9032,44400.0
2012-02-08 14:50:00,114.09,114.19,114.09,114.13,37400.0,80.9032,80.9741,80.9032,80.9315,37400.0
2012-02-08 14:55:00,114.14,114.17,114.09,114.12,22100.0,80.9386,80.9599,80.9032,80.9244,22100.0
2012-02-08 15:00:00,114.13,114.14,113.99,114.03,35700.0,80.9315,80.9386,80.8323,80.8606,35700.0
2012-02-08 15:05:00,114.03,114.1,114.0,114.01,48900.0,80.8606,80.9103,80.8393,80.8464,48900.0
2012-02-08 15:10:00,114.02,114.02,113.91,113.92,39600.0,80.8535,80.8535,80.7755,80.7826,39600.0
2012-02-08 15:15:00,113.92,113.94,113.89,113.91,27200.0,80.7826,80.7968,80.7613,80.7755,27200.0
2012-02-08 15:20:00,113.9,113.96,113.86,113.96,68600.0,80.7684,80.811,80.7401,80.811,68600.0
2012-02-08 15:25:00,113.96,114.04,113.96,113.99,43000.0,80.811,80.8677,80.811,80.8323,43000.0
2012-02-08 15:30:00,113.99,114.0,113.8,113.84,49700.0,80.8323,80.8393,80.6975,80.7259,49700.0
2012-02-08 15:35:00,113.84,114.01,113.83,113.92,47300.0,80.7259,80.8464,80.7188,80.7826,47300.0
2012-02-08 15:40:00,113.93,114.0,113.82,113.99,71500.0,80.7897,80.8393,80.7117,80.8323,71500.0
2012-02-08 15:45:00,114.0,114.03,113.82,113.89,79900.0,80.8393,80.8606,80.7117,80.7613,79900.0
2012-02-08 15:50:00,113.88,113.91,113.81,113.9,118300.0,80.7543,80.7755,80.7046,80.7684,118300.0
2012-02-08 15:55:00,113.9,114.0,113.83,114.0,139600.0,80.7684,80.8393,80.7188,80.8393,139600.0
2012-02-09 09:30:00,114.36,114.64,114.2,114.28,253500.0,81.0946,81.2932,80.9812,81.0379,253500.0
2012-02-09 09:35:00,114.26,114.38,113.87,113.87,93600.0,81.0237,81.1088,80.7472,80.7472,93600.0
2012-02-09 09:40:00,113.86,113.99,113.54,113.99,119300.0,80.7401,80.8323,80.5132,80.8323,119300.0
2012-02-09 09:45:00,113.97,114.16,113.83,113.87,138900.0,80.8181,80.9528,80.7188,80.7472,138900.0
2012-02-09 09:50:00,113.85,114.2,113.81,114.14,132200.0,80.733,80.9812,80.7046,80.9386,132200.0
2012-02-09 09:55:00,114.14,114.43,114.08,114.13,92100.0,80.9386,81.1443,80.8961,80.9315,92100.0
2012-02-09 10:00:00,114.14,114.3,113.83,113.89,65600.0,80.9386,81.0521,80.7188,80.7613,65600.0
2012-02-09 10:05:00,113.88,113.97,113.57,113.59,87900.0,80.7543,80.8181,80.5344,80.5486,87900.0
2012-02-09 10:10:00,113.6,113.71,113.32,113.4,210700.0,80.5557,80.6337,80.3571,80.4139,210700.0
2012-02-09 10:15:00,113.4,113.54,113.39,113.45,102100.0,80.4139,80.5132,80.4068,80.4493,102100.0
2012-02-09 10:20:00,113.46,113.46,112.86,112.87,200100.0,80.4564,80.4564,80.031,80.038,200100.0
2012-02-09 10:25:00,112.88,112.96,112.59,112.89,174800.0,80.0451,80.1019,79.8395,80.0522,174800.0
2012-02-09 10:30:00,112.89,113.02,112.8,112.97,107900.0,80.0522,80.1444,79.9884,80.109,107900.0
2012-02-09 10:35:00,112.98,113.1,112.84,113.05,62400.0,80.116,80.2011,80.0168,80.1657,62400.0
2012-02-09 10:40:00,113.05,113.24,112.99,113.15,86500.0,80.1657,80.3004,80.1231,80.2366,86500.0
2012-02-09 10:45:00,113.15,113.3,113.13,113.22,110700.0,80.2366,80.343,80.2224,80.2862,110700.0
2012-02-09 10:50:00,113.21,113.34,113.15,113.31,73600.0,80.2791,80.3713,80.2366,80.3501,73600.0
2012-02-09 10:55:00,113.33,113.64,113.28,113.57,94800.0,80.3642,80.5841,80.3288,80.5344,94800.0
2012-02-09 11:00:00,113.6,113.68,113.49,113.59,48200.0,80.5557,80.6124,80.4777,80.5486,48200.0
2012-02-09 11:05:00,113.57,113.64,113.51,113.55,40000.0,80.5344,80.5841,80.4919,80.5202,40000.0
2012-02-09 11:10:00,113.55,113.63,113.51,113.62,40100.0,80.5202,80.577,80.4919,80.5699,40100.0
2012-02-09 11:15:00,113.63,113.65,113.51,113.51,32800.0,80.577,80.5912,80.4919,80.4919,32800.0
2012-02-09 11:20:00,113.5,113.62,113.44,113.58,41900.0,80.4848,80.5699,80.4422,80.5415,41900.0
2012-02-09 11:25:00,113.6,113.65,113.54,113.56,29100.0,80.5557,80.5912,80.5132,80.5273,29100.0
2012-02-09 11:30:00,113.57,113.75,113.56,113.72,48700.0,80.5344,80.6621,80.5273,80.6408,48700.0
2012-02-09 11:35:00,113.74,113.8,113.5,113.51,57800.0,80.655,80.6975,80.4848,80.4919,57800.0
2012-02-09 11:40:00,113.51,113.6,113.43,113.53,39400.0,80.4919,80.5557,80.4352,80.5061,39400.0
2012-02-09 11:45:00,113.53,113.77,113.42,113.72,53700.0,80.5061,80.6763,80.4281,80.6408,53700.0
2012-02-09 11:50:00,113.74,114.01,113.7,113.98,175600.0,80.655,80.8464,80.6266,80.8252,175600.0
2012-02-09 11:55:00,113.98,114.05,113.87,113.95,64500.0,80.8252,80.8748,80.7472,80.8039,64500.0
2012-02-09 12:00:00,113.94,114.09,113.94,113.99,69700.0,80.7968,80.9032,80.7968,80.8323,69700.0
2012-02-09 12:05:00,113.97,114.04,113.91,113.93,35100.0,80.8181,80.8677,80.7755,80.7897,35100.0
2012-02-09 12:10:00,113.9,113.96,113.83,113.96,48500.0,80.7684,80.811,80.7188,80.811,48500.0
2012-02-09 12:15:00,113.95,114.06,113.91,114.03,114500.0,80.8039,80.8819,80.7755,80.8606,114500.0
2012-02-09 12:20:00,114.04,114.09,113.93,114.0,146300.0,80.8677,80.9032,80.7897,80.8393,146300.0
2012-02-09 12:25:00,114.01,114.07,113.81,113.84,42100.0,80.8464,80.889,80.7046,80.7259,42100.0
2012-02-09 12:30:00,113.84,113.96,113.84,113.86,37500.0,80.7259,80.811,80.7259,80.7401,37500.0
2012-02-09 12:35:00,113.87,113.92,113.83,113.9,43500.0,80.7472,80.7826,80.7188,80.7684,43500.0
2012-02-09 12:40:00,113.9,114.0,113.9,113.97,29900.0,80.7684,80.8393,80.7684,80.8181,29900.0
2012-02-09 12:45:00,113.97,114.04,113.94,114.0,94400.0,80.8181,80.8677,80.7968,80.8393,94400.0
2012-02-09 12:50:00,113.99,114.01,113.95,113.99,16800.0,80.8323,80.8464,80.8039,80.8323,16800.0
2012-02-09 12:55:00,113.98,114.04,113.93,114.03,36700.0,80.8252,80.8677,80.7897,80.8606,36700.0
2012-02-09 13:00:00,114.03,114.04,113.87,113.88,64600.0,80.8606,80.8677,80.7472,80.7543,64600.0
2012-02-09 13:05:00,113.86,113.86,113.75,113.78,52700.0,80.7401,80.7401,80.6621,80.6833,52700.0
2012-02-09 13:10:00,113.79,113.86,113.77,113.84,101200.0,80.6904,80.7401,80.6763,80.7259,101200.0
2012-02-09 13:15:00,113.84,113.96,113.83,113.9,75600.0,80.7259,80.811,80.7188,80.7684,75600.0
2012-02-09 13:20:00,113.9,114.01,113.9,113.99,94600.0,80.7684,80.8464,80.7684,80.8323,94600.0
2012-02-09 13:25:00,113.97,114.04,113.94,114.0,75500.0,80.8181,80.8677,80.7968,80.8393,75500.0
2012-02-09 13:30:00,114.0,114.03,113.91,114.01,69700.0,80.8393,80.8606,80.7755,80.8464,69700.0
2012-02-09 13:35:00,114.02,114.04,113.96,113.98,142900.0,80.8535,80.8677,80.811,80.8252,142900.0
2012-02-09 13:40:00,113.98,114.04,113.92,113.92,108400.0,80.8252,80.8677,80.7826,80.7826,108400.0
2012-02-09 13:45:00,113.91,114.0,113.9,113.97,72300.0,80.7755,80.8393,80.7684,80.8181,72300.0
2012-02-09 13:50:00,113.97,114.01,113.93,113.93,101900.0,80.8181,80.8464,80.7897,80.7897,101900.0
2012-02-09 13:55:00,113.93,113.99,113.92,113.98,101000.0,80.7897,80.8323,80.7826,80.8252,101000.0
2012-02-09 14:00:00,113.98,114.05,113.96,114.04,115400.0,80.8252,80.8748,80.811,80.8677,115400.0
2012-02-09 14:05:00,114.05,114.05,113.95,113.97,104500.0,80.8748,80.8748,80.8039,80.8181,104500.0
2012-02-09 14:10:00,113.98,113.99,113.83,113.83,113000.0,80.8252,80.8323,80.7188,80.7188,113000.0
2012-02-09 14:15:00,113.83,113.87,113.73,113.79,61900.0,80.7188,80.7472,80.6479,80.6904,61900.0
2012-02-09 14:20:00,113.78,113.85,113.73,113.73,42700.0,80.6833,80.733,80.6479,80.6479,42700.0
2012-02-09 14:25:00,113.75,113.86,113.74,113.85,53400.0,80.6621,80.7401,80.655,80.733,53400.0
2012-02-09 14:30:00,113.85,114.0,113.85,113.99,22300.0,80.733,80.8393,80.733,80.8323,22300.0
2012-02-09 14:35:00,114.0,114.09,113.87,113.92,78000.0,80.8393,80.9032,80.7472,80.7826,78000.0
2012-02-09 14:40:00,113.91,113.95,113.84,113.95,44100.0,80.7755,80.8039,80.7259,80.8039,44100.0
2012-02-09 14:45:00,113.95,114.01,113.94,113.96,48000.0,80.8039,80.8464,80.7968,80.811,48000.0
2012-02-09 14:50:00,113.97,113.98,113.87,113.9,48200.0,80.8181,80.8252,80.7472,80.7684,48200.0
2012-02-09 14:55:00,113.91,113.96,113.9,113.9,22800.0,80.7755,80.811,80.7684,80.7684,22800.0
2012-02-09 15:00:00,113.9,113.91,113.77,113.78,56300.0,80.7684,80.7755,80.6763,80.6833,56300.0
2012-02-09 15:05:00,113.79,113.86,113.75,113.77,45200.0,80.6904,80.7401,80.6621,80.6763,45200.0
2012-02-09 15:10:00,113.77,113.81,113.72,113.75,44600.0,80.6763,80.7046,80.6408,80.6621,44600.0
2012-02-09 15:15:00,113.76,113.76,113.63,113.67,33700.0,80.6692,80.6692,80.577,80.6053,33700.0
2012-02-09 15:20:00,113.68,113.68,113.58,113.62,41900.0,80.6124,80.6124,80.5415,80.5699,41900.0
2012-02-09 15:25:00,113.61,113.68,113.51,113.55,67100.0,80.5628,80.6124,80.4919,80.5202,67100.0
2012-02-09 15:30:00,113.56,113.62,113.34,113.35,148000.0,80.5273,80.5699,80.3713,80.3784,148000.0
2012-02-09 15:35:00,113.36,113.37,113.09,113.12,193200.0,80.3855,80.3926,80.1941,80.2153,193200.0
2012-02-09 15:40:00,113.12,113.12,112.93,112.98,163500.0,80.2153,80.2153,80.0806,80.116,163500.0
2012-02-09 15:45:00,112.96,113.01,112.9,112.94,235100.0,80.1019,80.1373,80.0593,80.0877,235100.0
2012-02-09 15:50:00,112.94,112.97,112.76,112.76,249100.0,80.0877,80.109,79.96,79.96,249100.0
2012-02-09 15:55:00,112.77,112.91,112.68,112.84,467100.0,79.9671,80.0664,79.9033,80.0168,467100.0
2012-02-10 09:30:00,111.03,111.45,110.8,111.22,364500.0,78.7333,79.0311,78.5702,78.868,364500.0
2012-02-10 09:35:00,111.2,111.29,110.89,111.24,176900.0,78.8538,78.9176,78.634,78.8822,176900.0
2012-02-10 09:40:00,111.27,111.68,111.21,111.6,150200.0,78.9035,79.1942,78.8609,79.1375,150200.0
2012-02-10 09:45:00,111.6,111.71,111.44,111.69,126300.0,79.1375,79.2155,79.024,79.2013,126300.0
2012-02-10 09:50:00,111.68,111.7,111.32,111.33,136800.0,79.1942,79.2084,78.9389,78.946,136800.0
2012-02-10 09:55:00,111.32,111.4,110.84,111.0,192100.0,78.9389,78.9956,78.5985,78.712,192100.0
2012-02-10 10:00:00,110.99,111.12,110.6,110.67,151900.0,78.7049,78.7971,78.4283,78.478,151900.0
2012-02-10 10:05:00,110.66,110.79,110.41,110.53,172000.0,78.4709,78.5631,78.2936,78.3787,172000.0
2012-02-10 10:10:00,110.55,110.55,110.33,110.47,256800.0,78.3929,78.3929,78.2369,78.3362,256800.0
2012-02-10 10:15:00,110.48,110.92,110.45,110.88,107100.0,78.3433,78.6553,78.322,78.6269,107100.0
2012-02-10 10:20:00,110.86,111.04,110.79,110.85,83100.0,78.6127,78.7404,78.5631,78.6056,83100.0
2012-02-10 10:25:00,110.86,110.97,110.76,110.77,52700.0,78.6127,78.6907,78.5418,78.5489,52700.0
2012-02-10 10:30:00,110.79,111.0,110.75,110.97,72400.0,78.5631,78.712,78.5347,78.6907,72400.0
2012-02-10 10:35:00,110.98,111.1,110.88,110.95,66200.0,78.6978,78.7829,78.6269,78.6765,66200.0
2012-02-10 10:40:00,110.96,111.37,110.93,111.3,123700.0,78.6836,78.9744,78.6624,78.9247,123700.0
2012-02-10 10:45:00,111.29,111.31,111.18,111.27,67100.0,78.9176,78.9318,78.8396,78.9035,67100.0
2012-02-10 10:50:00,111.27,111.35,111.17,111.33,65600.0,78.9035,78.9602,78.8325,78.946,65600.0
2012-02-10 10:55:00,111.33,111.53,111.33,111.49,58500.0,78.946,79.0878,78.946,79.0595,58500.0
2012-02-10 11:00:00,111.49,111.65,111.43,111.59,101600.0,79.0595,79.1729,79.0169,79.1304,101600.0
2012-02-10 11:05:00,111.59,111.7,111.54,111.57,153700.0,79.1304,79.2084,79.0949,79.1162,153700.0
2012-02-10 11:10:00,111.58,111.67,111.52,111.56,68100.0,79.1233,79.1871,79.0807,79.1091,68100.0
2012-02-10 11:15:00,111.58,111.67,111.45,111.47,58100.0,79.1233,79.1871,79.0311,79.0453,58100.0
2012-02-10 11:20:00,111.46,111.5,111.34,111.48,60900.0,79.0382,79.0666,78.9531,79.0524,60900.0
2012-02-10 11:25:00,111.5,111.52,111.35,111.36,34300.0,79.0666,79.0807,78.9602,78.9673,34300.0
2012-02-10 11:30:00,111.36,111.45,111.31,111.42,72400.0,78.9673,79.0311,78.9318,79.0098,72400.0
2012-02-10 11:35:00,111.44,111.69,111.39,111.61,47000.0,79.024,79.2013,78.9886,79.1446,47000.0
2012-02-10 11:40:00,111.62,111.78,111.53,111.54,61800.0,79.1516,79.2651,79.0878,79.0949,61800.0
2012-02-10 11:45:00,111.54,111.54,111.38,111.41,46300.0,79.0949,79.0949,78.9815,79.0027,46300.0
2012-02-10 11:50:00,111.41,111.57,111.36,111.57,38600.0,79.0027,79.1162,78.9673,79.1162,38600.0
2012-02-10 11:55:00,111.58,111.65,111.47,111.49,51300.0,79.1233,79.1729,79.0453,79.0595,51300.0
2012-02-10 12:00:00,111.49,111.57,111.45,111.47,25400.0,79.0595,79.1162,79.0311,79.0453,25400.0
2012-02-10 12:05:00,111.48,111.56,111.46,111.5,22400.0,79.0524,79.1091,79.0382,79.0666,22400.0
2012-02-10 12:10:00,111.48,111.5,111.41,111.46,33300.0,79.0524,79.0666,79.0027,79.0382,33300.0
2012-02-10 12:15:00,111.46,111.55,111.43,111.48,43900.0,79.0382,79.102,79.0169,79.0524,43900.0
2012-02-10 12:20:00,111.47,111.5,111.38,111.38,32900.0,79.0453,79.0666,78.9815,78.9815,32900.0
2012-02-10 12:25:00,111.36,111.41,111.28,111.3,50600.0,78.9673,79.0027,78.9105,78.9247,50600.0
2012-02-10 12:30:00,111.29,111.31,111.28,111.3,31000.0,78.9176,78.9318,78.9105,78.9247,31000.0
2012-02-10 12:35:00,111.3,111.52,111.28,111.51,44200.0,78.9247,79.0807,78.9105,79.0736,44200.0
2012-02-10 12:40:00,111.52,111.61,111.44,111.6,34500.0,79.0807,79.1446,79.024,79.1375,34500.0
2012-02-10 12:45:00,111.6,111.69,111.54,111.64,37500.0,79.1375,79.2013,79.0949,79.1658,37500.0
2012-02-10 12:50:00,111.62,111.64,111.45,111.46,36700.0,79.1516,79.1658,79.0311,79.0382,36700.0
2012-02-10 12:55:00,111.48,111.58,111.45,111.54,25200.0,79.0524,79.1233,79.0311,79.0949,25200.0
2012-02-10 13:00:00,111.54,111.54,111.45,111.45,22400.0,79.0949,79.0949,79.0311,79.0311,22400.0
2012-02-10 13:05:00,111.46,111.47,111.39,111.45,40800.0,79.0382,79.0453,78.9886,79.0311,40800.0
2012-02-10 13:10:00,111.44,111.54,111.44,111.47,35700.0,79.024,79.0949,79.024,79.0453,35700.0
2012-02-10 13:15:00,111.47,111.49,111.32,111.36,36700.0,79.0453,79.0595,78.9389,78.9673,36700.0
2012-02-10 13:20:00,111.38,111.43,111.3,111.42,21800.0,78.9815,79.0169,78.9247,79.0098,21800.0
2012-02-10 13:25:00,111.43,111.47,111.27,111.28,32400.0,79.0169,79.0453,78.9035,78.9105,32400.0
2012-02-10 13:30:00,111.28,111.28,111.16,111.17,26400.0,78.9105,78.9105,78.8255,78.8325,26400.0
2012-02-10 13:35:00,111.18,111.19,110.75,110.91,111100.0,78.8396,78.8467,78.5347,78.6482,111100.0
2012-02-10 13:40:00,110.91,111.04,110.86,111.02,39200.0,78.6482,78.7404,78.6127,78.7262,39200.0
2012-02-10 13:45:00,111.04,111.08,110.99,111.02,63100.0,78.7404,78.7687,78.7049,78.7262,63100.0
2012-02-10 13:50:00,111.03,111.14,111.02,111.14,34300.0,78.7333,78.8113,78.7262,78.8113,34300.0
2012-02-10 13:55:00,111.17,111.17,110.91,110.92,35100.0,78.8325,78.8325,78.6482,78.6553,35100.0
2012-02-10 14:00:00,110.92,111.23,110.92,111.21,37300.0,78.6553,78.8751,78.6553,78.8609,37300.0
2012-02-10 14:05:00,111.21,111.24,111.12,111.16,29100.0,78.8609,78.8822,78.7971,78.8255,29100.0
2012-02-10 14:10:00,111.19,111.26,111.18,111.18,35900.0,78.8467,78.8964,78.8396,78.8396,35900.0
2012-02-10 14:15:00,111.18,111.29,111.12,111.25,45100.0,78.8396,78.9176,78.7971,78.8893,45100.0
2012-02-10 14:20:00,111.25,111.39,111.24,111.29,40200.0,78.8893,78.9886,78.8822,78.9176,40200.0
2012-02-10 14:25:00,111.28,111.45,111.28,111.45,30200.0,78.9105,79.0311,78.9105,79.0311,30200.0
2012-02-10 14:30:00,111.44,111.49,111.35,111.46,52600.0,79.024,79.0595,78.9602,79.0382,52600.0
2012-02-10 14:35:00,111.47,111.47,111.32,111.42,61500.0,79.0453,79.0453,78.9389,79.0098,61500.0
2012-02-10 14:40:00,111.42,111.53,111.42,111.5,37800.0,79.0098,79.0878,79.0098,79.0666,37800.0
2012-02-10 14:45:00,111.51,111.55,111.43,111.44,26200.0,79.0736,79.102,79.0169,79.024,26200.0
2012-02-10 14:50:00,111.47,111.5,111.45,111.45,19800.0,79.0453,79.0666,79.0311,79.0311,19800.0
2012-02-10 14:55:00,111.46,111.55,111.45,111.52,25100.0,79.0382,79.102,79.0311,79.0807,25100.0
2012-02-10 15:00:00,111.51,111.52,111.31,111.32,37800.0,79.0736,79.0807,78.9318,78.9389,37800.0
2012-02-10 15:05:00,111.32,111.33,111.15,111.29,63800.0,78.9389,78.946,78.8184,78.9176,63800.0
2012-02-10 15:10:00,111.29,111.31,111.13,111.31,63000.0,78.9176,78.9318,78.8042,78.9318,63000.0
2012-02-10 15:15:00,111.31,111.42,111.21,111.29,43100.0,78.9318,79.0098,78.8609,78.9176,43100.0
2012-02-10 15:20:00,111.3,111.36,111.21,111.21,43500.0,78.9247,78.9673,78.8609,78.8609,43500.0
2012-02-10 15:25:00,111.22,111.3,111.11,111.29,57000.0,78.868,78.9247,78.79,78.9176,57000.0
2012-02-10 15:30:00,111.3,111.38,111.22,111.3,99800.0,78.9247,78.9815,78.868,78.9247,99800.0
2012-02-10 15:35:00,111.3,111.35,111.23,111.29,66400.0,78.9247,78.9602,78.8751,78.9176,66400.0
2012-02-10 15:40:00,111.29,111.45,111.29,111.43,80200.0,78.9176,79.0311,78.9176,79.0169,80200.0
2012-02-10 15:45:00,111.44,111.54,111.35,111.44,103400.0,79.024,79.0949,78.9602,79.024,103400.0
2012-02-10 15:50:00,111.43,111.53,111.42,111.5,115900.0,79.0169,79.0878,79.0098,79.0666,115900.0
2012-02-10 15:55:00,111.5,111.77,111.5,111.72,238800.0,79.0666,79.258,79.0666,79.2226,238800.0
2012-02-13 09:30:00,112.7,113.1,112.5,112.78,301600.0,79.9175,80.2011,79.7757,79.9742,301600.0
2012-02-13 09:35:00,112.77,112.85,112.6,112.75,78300.0,79.9671,80.0239,79.8466,79.953,78300.0
2012-02-13 09:40:00,112.74,112.82,112.36,112.36,73000.0,79.9459,80.0026,79.6764,79.6764,73000.0
2012-02-13 09:45:00,112.38,112.56,112.25,112.48,102800.0,79.6906,79.8182,79.5984,79.7615,102800.0
2012-02-13 09:50:00,112.49,112.65,112.4,112.44,62100.0,79.7686,79.882,79.7048,79.7331,62100.0
2012-02-13 09:55:00,112.47,112.54,112.12,112.12,77300.0,79.7544,79.804,79.5062,79.5062,77300.0
2012-02-13 10:00:00,112.12,112.38,112.01,112.17,110800.0,79.5062,79.6906,79.4282,79.5417,110800.0
2012-02-13 10:05:00,112.17,112.32,112.16,112.2,45200.0,79.5417,79.648,79.5346,79.5629,45200.0
2012-02-13 10:10:00,112.2,112.35,112.15,112.17,83000.0,79.5629,79.6693,79.5275,79.5417,83000.0
2012-02-13 10:15:00,112.17,112.17,111.98,112.06,75700.0,79.5417,79.5417,79.4069,79.4637,75700.0
2012-02-13 10:20:00,112.03,112.2,111.98,112.16,78900.0,79.4424,79.5629,79.4069,79.5346,78900.0
2012-02-13 10:25:00,112.16,112.32,112.03,112.04,82900.0,79.5346,79.648,79.4424,79.4495,82900.0
2012-02-13 10:30:00,112.05,112.12,111.93,111.97,86100.0,79.4566,79.5062,79.3715,79.3998,86100.0
2012-02-13 10:35:00,111.97,112.25,111.96,112.15,59800.0,79.3998,79.5984,79.3927,79.5275,59800.0
2012-02-13 10:40:00,112.14,112.22,111.92,111.93,158200.0,79.5204,79.5771,79.3644,79.3715,158200.0
2012-02-13 10:45:00,111.92,111.92,111.69,111.74,89200.0,79.3644,79.3644,79.2013,79.2367,89200.0
2012-02-13 10:50:00,111.73,112.01,111.68,111.97,93800.0,79.2297,79.4282,79.1942,79.3998,93800.0
2012-02-13 10:55:00,111.97,112.06,111.91,112.03,79800.0,79.3998,79.4637,79.3573,79.4424,79800.0
2012-02-13 11:00:00,112.05,112.21,111.99,112.19,56500.0,79.4566,79.57,79.414,79.5558,56500.0
2012-02-13 11:05:00,112.18,112.29,112.18,112.27,42000.0,79.5488,79.6268,79.5488,79.6126,42000.0
2012-02-13 11:10:00,112.27,112.45,112.24,112.37,64100.0,79.6126,79.7402,79.5913,79.6835,64100.0
2012-02-13 11:15:00,112.37,112.4,112.3,112.32,67600.0,79.6835,79.7048,79.6338,79.648,67600.0
2012-02-13 11:20:00,112.31,112.32,112.14,112.25,52400.0,79.6409,79.648,79.5204,79.5984,52400.0
2012-02-13 11:25:00,112.25,112.28,112.18,112.27,16700.0,79.5984,79.6197,79.5488,79.6126,16700.0
2012-02-13 11:30:00,112.27,112.42,112.27,112.37,20400.0,79.6126,79.7189,79.6126,79.6835,20400.0
2012-02-13 11:35:00,112.38,112.39,112.27,112.38,33500.0,79.6906,79.6977,79.6126,79.6906,33500.0
2012-02-13 11:40:00,112.39,112.5,112.38,112.48,38700.0,79.6977,79.7757,79.6906,79.7615,38700.0
2012-02-13 11:45:00,112.46,112.61,112.39,112.61,52200.0,79.7473,79.8537,79.6977,79.8537,52200.0
2012-02-13 11:50:00,112.61,112.62,112.52,112.54,48200.0,79.8537,79.8608,79.7899,79.804,48200.0
2012-02-13 11:55:00,112.53,112.59,112.51,112.53,22200.0,79.7969,79.8395,79.7828,79.7969,22200.0
2012-02-13 12:00:00,112.55,112.72,112.53,112.7,36100.0,79.8111,79.9317,79.7969,79.9175,36100.0
2012-02-13 12:05:00,112.7,112.84,112.68,112.79,53200.0,79.9175,80.0168,79.9033,79.9813,53200.0
2012-02-13 12:10:00,112.79,112.83,112.76,112.82,32800.0,79.9813,80.0097,79.96,80.0026,32800.0
2012-02-13 12:15:00,112.82,112.9,112.82,112.84,39400.0,80.0026,80.0593,80.0026,80.0168,39400.0
2012-02-13 12:20:00,112.82,112.9,112.81,112.87,21200.0,80.0026,80.0593,79.9955,80.038,21200.0
2012-02-13 12:25:00,112.86,112.89,112.77,112.83,34200.0,80.031,80.0522,79.9671,80.0097,34200.0
2012-02-13 12:30:00,112.83,112.83,112.64,112.7,58800.0,80.0097,80.0097,79.8749,79.9175,58800.0
2012-02-13 12:35:00,112.7,112.72,112.62,112.62,44100.0,79.9175,79.9317,79.8608,79.8608,44100.0
2012-02-13 12:40:00,112.62,112.67,112.57,112.57,32200.0,79.8608,79.8962,79.8253,79.8253,32200.0
2012-02-13 12:45:00,112.58,112.74,112.57,112.73,34200.0,79.8324,79.9459,79.8253,79.9388,34200.0
2012-02-13 12:50:00,112.73,112.9,112.73,112.84,31600.0,79.9388,80.0593,79.9388,80.0168,31600.0
2012-02-13 12:55:00,112.85,113.03,112.81,113.03,68900.0,80.0239,80.1515,79.9955,80.1515,68900.0
2012-02-13 13:00:00,113.03,113.19,113.01,113.16,72800.0,80.1515,80.265,80.1373,80.2437,72800.0
2012-02-13 13:05:00,113.15,113.17,112.94,112.94,69700.0,80.2366,80.2508,80.0877,80.0877,69700.0
2012-02-13 13:10:00,112.94,113.11,112.94,113.11,35400.0,80.0877,80.2082,80.0877,80.2082,35400.0
2012-02-13 13:15:00,113.12,113.13,113.01,113.03,48900.0,80.2153,80.2224,80.1373,80.1515,48900.0
2012-02-13 13:20:00,113.02,113.11,113.01,113.03,40300.0,80.1444,80.2082,80.1373,80.1515,40300.0
2012-02-13 13:25:00,113.03,113.11,111.75,113.1,102500.0,80.1515,80.2082,79.2438,80.2011,102500.0
2012-02-13 13:30:00,113.1,113.14,113.08,113.13,72900.0,80.2011,80.2295,80.187,80.2224,72900.0
2012-02-13 13:35:00,113.14,113.25,113.14,113.21,49800.0,80.2295,80.3075,80.2295,80.2791,49800.0
2012-02-13 13:40:00,113.22,113.39,113.21,113.36,49600.0,80.2862,80.4068,80.2791,80.3855,49600.0
2012-02-13 13:45:00,113.35,113.4,113.3,113.34,45200.0,80.3784,80.4139,80.343,80.3713,45200.0
2012-02-13 13:50:00,113.34,113.54,113.32,113.51,45000.0,80.3713,80.5132,80.3571,80.4919,45000.0
2012-02-13 13:55:00,113.52,113.54,113.38,113.4,52600.0,80.499,80.5132,80.3997,80.4139,52600.0
2012-02-13 14:00:00,113.4,113.52,113.37,113.49,56700.0,80.4139,80.499,80.3926,80.4777,56700.0
2012-02-13 14:05:00,113.51,113.65,113.49,113.6,83100.0,80.4919,80.5912,80.4777,80.5557,83100.0
2012-02-13 14:10:00,113.61,113.63,113.53,113.53,51700.0,80.5628,80.577,80.5061,80.5061,51700.0
2012-02-13 14:15:00,113.52,113.59,113.49,113.55,42900.0,80.499,80.5486,80.4777,80.5202,42900.0
2012-02-13 14:20:00,113.54,113.59,113.49,113.5,28400.0,80.5132,80.5486,80.4777,80.4848,28400.0
2012-02-13 14:25:00,113.5,113.52,113.42,113.44,37600.0,80.4848,80.499,80.4281,80.4422,37600.0
2012-02-13 14:30:00,113.44,113.5,113.4,113.49,37500.0,80.4422,80.4848,80.4139,80.4777,37500.0
2012-02-13 14:35:00,113.48,113.62,113.45,113.48,48100.0,80.4706,80.5699,80.4493,80.4706,48100.0
2012-02-13 14:40:00,113.48,113.62,113.48,113.51,35900.0,80.4706,80.5699,80.4706,80.4919,35900.0
2012-02-13 14:45:00,113.5,113.52,113.38,113.4,50400.0,80.4848,80.499,80.3997,80.4139,50400.0
2012-02-13 14:50:00,113.41,113.58,113.41,113.55,30500.0,80.421,80.5415,80.421,80.5202,30500.0
2012-02-13 14:55:00,113.56,113.57,113.47,113.52,34500.0,80.5273,80.5344,80.4635,80.499,34500.0
2012-02-13 15:00:00,113.52,113.54,113.47,113.49,31100.0,80.499,80.5132,80.4635,80.4777,31100.0
2012-02-13 15:05:00,113.48,113.5,113.41,113.48,44400.0,80.4706,80.4848,80.421,80.4706,44400.0
2012-02-13 15:10:00,113.45,113.68,113.41,113.64,101400.0,80.4493,80.6124,80.421,80.5841,101400.0
2012-02-13 15:15:00,113.65,113.73,113.65,113.67,48500.0,80.5912,80.6479,80.5912,80.6053,48500.0
2012-02-13 15:20:00,113.66,113.75,113.64,113.72,59100.0,80.5982,80.6621,80.5841,80.6408,59100.0
2012-02-13 15:25:00,113.71,113.86,113.71,113.83,138800.0,80.6337,80.7401,80.6337,80.7188,138800.0
2012-02-13 15:30:00,113.83,113.86,113.75,113.8,133600.0,80.7188,80.7401,80.6621,80.6975,133600.0
2012-02-13 15:35:00,113.8,113.8,113.63,113.77,150800.0,80.6975,80.6975,80.577,80.6763,150800.0
2012-02-13 15:40:00,113.78,113.78,113.64,113.7,93200.0,80.6833,80.6833,80.5841,80.6266,93200.0
2012-02-13 15:45:00,113.69,113.72,113.57,113.58,167100.0,80.6195,80.6408,80.5344,80.5415,167100.0
2012-02-13 15:50:00,113.57,113.65,113.53,113.53,136500.0,80.5344,80.5912,80.5061,80.5061,136500.0
2012-02-13 15:55:00,113.54,113.68,113.54,113.67,188600.0,80.5132,80.6124,80.5132,80.6053,188600.0
2012-02-14 09:30:00,113.32,113.41,113.21,113.3,129300.0,80.3571,80.421,80.2791,80.343,129300.0
2012-02-14 09:35:00,113.31,113.44,113.29,113.38,103600.0,80.3501,80.4422,80.3359,80.3997,103600.0
2012-02-14 09:40:00,113.37,113.95,113.37,113.95,85600.0,80.3926,80.8039,80.3926,80.8039,85600.0
2012-02-14 09:45:00,113.95,114.15,113.57,114.1,171200.0,80.8039,80.9457,80.5344,80.9103,171200.0
2012-02-14 09:50:00,114.11,114.21,114.05,114.08,132200.0,80.9174,80.9883,80.8748,80.8961,132200.0
2012-02-14 09:55:00,114.06,114.47,114.06,114.06,189900.0,80.8819,81.1726,80.8819,80.8819,189900.0
2012-02-14 10:00:00,114.06,114.2,113.75,113.83,123800.0,80.8819,80.9812,80.6621,80.7188,123800.0
2012-02-14 10:05:00,113.82,113.83,113.66,113.77,115200.0,80.7117,80.7188,80.5982,80.6763,115200.0
2012-02-14 10:10:00,113.78,113.9,113.61,113.9,74100.0,80.6833,80.7684,80.5628,80.7684,74100.0
2012-02-14 10:15:00,113.9,113.95,113.65,113.65,104700.0,80.7684,80.8039,80.5912,80.5912,104700.0
2012-02-14 10:20:00,113.66,114.02,113.66,114.02,86900.0,80.5982,80.8535,80.5982,80.8535,86900.0
2012-02-14 10:25:00,114.0,114.25,114.0,114.21,90800.0,80.8393,81.0166,80.8393,80.9883,90800.0
2012-02-14 10:30:00,114.21,114.22,113.96,114.04,120900.0,80.9883,80.9954,80.811,80.8677,120900.0
2012-02-14 10:35:00,114.01,114.03,113.75,113.78,69400.0,80.8464,80.8606,80.6621,80.6833,69400.0
2012-02-14 10:40:00,113.78,113.96,113.66,113.96,86900.0,80.6833,80.811,80.5982,80.811,86900.0
2012-02-14 10:45:00,113.96,114.04,113.91,113.95,66900.0,80.811,80.8677,80.7755,80.8039,66900.0
2012-02-14 10:50:00,113.96,113.97,113.86,113.88,53200.0,80.811,80.8181,80.7401,80.7543,53200.0
2012-02-14 10:55:00,113.86,114.0,113.76,113.98,75700.0,80.7401,80.8393,80.6692,80.8252,75700.0
2012-02-14 11:00:00,113.98,114.04,113.88,113.88,56800.0,80.8252,80.8677,80.7543,80.7543,56800.0
2012-02-14 11:05:00,113.88,114.03,113.79,114.02,62300.0,80.7543,80.8606,80.6904,80.8535,62300.0
2012-02-14 11:10:00,114.03,114.19,113.98,114.16,83500.0,80.8606,80.9741,80.8252,80.9528,83500.0
2012-02-14 11:15:00,114.17,114.19,114.02,114.02,59300.0,80.9599,80.9741,80.8535,80.8535,59300.0
2012-02-14 11:20:00,114.03,114.15,114.0,114.06,52600.0,80.8606,80.9457,80.8393,80.8819,52600.0
2012-02-14 11:25:00,114.04,114.2,114.03,114.13,39700.0,80.8677,80.9812,80.8606,80.9315,39700.0
2012-02-14 11:30:00,114.15,114.27,114.1,114.12,74700.0,80.9457,81.0308,80.9103,80.9244,74700.0
2012-02-14 11:35:00,114.11,114.3,114.08,114.28,51600.0,80.9174,81.0521,80.8961,81.0379,51600.0
2012-02-14 11:40:00,114.29,114.29,114.18,114.2,39700.0,81.045,81.045,80.967,80.9812,39700.0
2012-02-14 11:45:00,114.2,114.3,114.18,114.29,30700.0,80.9812,81.0521,80.967,81.045,30700.0
2012-02-14 11:50:00,114.3,114.4,114.26,114.27,71800.0,81.0521,81.123,81.0237,81.0308,71800.0
2012-02-14 11:55:00,114.3,114.32,114.2,114.22,44000.0,81.0521,81.0663,80.9812,80.9954,44000.0
2012-02-14 12:00:00,114.23,114.32,114.23,114.3,41400.0,81.0024,81.0663,81.0024,81.0521,41400.0
2012-02-14 12:05:00,114.31,114.39,114.3,114.33,33700.0,81.0592,81.1159,81.0521,81.0734,33700.0
2012-02-14 12:10:00,114.35,114.36,114.25,114.26,35700.0,81.0875,81.0946,81.0166,81.0237,35700.0
2012-02-14 12:15:00,114.25,114.33,114.2,114.31,106900.0,81.0166,81.0734,80.9812,81.0592,106900.0
2012-02-14 12:20:00,114.32,114.32,114.26,114.26,30000.0,81.0663,81.0663,81.0237,81.0237,30000.0
2012-02-14 12:25:00,114.25,114.31,114.23,114.3,30100.0,81.0166,81.0592,81.0024,81.0521,30100.0
2012-02-14 12:30:00,114.3,114.31,114.26,114.28,32800.0,81.0521,81.0592,81.0237,81.0379,32800.0
2012-02-14 12:35:00,114.28,114.32,114.24,114.25,40700.0,81.0379,81.0663,81.0095,81.0166,40700.0
2012-02-14 12:40:00,114.26,114.32,114.22,114.3,42000.0,81.0237,81.0663,80.9954,81.0521,42000.0
2012-02-14 12:45:00,114.31,114.44,114.29,114.38,69100.0,81.0592,81.1514,81.045,81.1088,69100.0
2012-02-14 12:50:00,114.38,114.38,114.22,114.24,41600.0,81.1088,81.1088,80.9954,81.0095,41600.0
2012-02-14 12:55:00,114.23,114.24,113.95,114.08,81100.0,81.0024,81.0095,80.8039,80.8961,81100.0
2012-02-14 13:00:00,114.07,114.08,113.9,114.01,52300.0,80.889,80.8961,80.7684,80.8464,52300.0
2012-02-14 13:05:00,114.0,114.01,113.84,113.85,62400.0,80.8393,80.8464,80.7259,80.733,62400.0
2012-02-14 13:10:00,113.85,113.98,113.8,113.89,58700.0,80.733,80.8252,80.6975,80.7613,58700.0
2012-02-14 13:15:00,113.89,113.89,113.73,113.73,53300.0,80.7613,80.7613,80.6479,80.6479,53300.0
2012-02-14 13:20:00,113.73,113.86,113.73,113.86,72500.0,80.6479,80.7401,80.6479,80.7401,72500.0
2012-02-14 13:25:00,113.86,113.97,113.86,113.91,29800.0,80.7401,80.8181,80.7401,80.7755,29800.0
2012-02-14 13:30:00,113.9,114.09,113.9,114.07,51300.0,80.7684,80.9032,80.7684,80.889,51300.0
2012-02-14 13:35:00,114.08,114.19,114.08,114.13,51800.0,80.8961,80.9741,80.8961,80.9315,51800.0
2012-02-14 13:40:00,114.12,114.16,114.05,114.06,44900.0,80.9244,80.9528,80.8748,80.8819,44900.0
2012-02-14 13:45:00,114.05,114.09,113.94,114.0,50300.0,80.8748,80.9032,80.7968,80.8393,50300.0
2012-02-14 13:50:00,114.0,114.01,113.91,113.93,49100.0,80.8393,80.8464,80.7755,80.7897,49100.0
2012-02-14 13:55:00,113.92,114.08,113.9,114.05,40000.0,80.7826,80.8961,80.7684,80.8748,40000.0
2012-02-14 14:00:00,114.06,114.09,113.96,113.97,42200.0,80.8819,80.9032,80.811,80.8181,42200.0
2012-02-14 14:05:00,113.97,114.02,113.85,113.86,49500.0,80.8181,80.8535,80.733,80.7401,49500.0
2012-02-14 14:10:00,113.86,113.91,113.8,113.8,40700.0,80.7401,80.7755,80.6975,80.6975,40700.0
2012-02-14 14:15:00,113.81,113.82,113.65,113.71,55100.0,80.7046,80.7117,80.5912,80.6337,55100.0
2012-02-14 14:20:00,113.71,113.75,113.58,113.61,74500.0,80.6337,80.6621,80.5415,80.5628,74500.0
2012-02-14 14:25:00,113.61,113.69,113.49,113.5,75000.0,80.5628,80.6195,80.4777,80.4848,75000.0
2012-02-14 14:30:00,113.51,113.51,113.37,113.46,88900.0,80.4919,80.4919,80.3926,80.4564,88900.0
2012-02-14 14:35:00,113.46,113.56,113.38,113.56,58500.0,80.4564,80.5273,80.3997,80.5273,58500.0
2012-02-14 14:40:00,113.55,113.65,113.45,113.46,47800.0,80.5202,80.5912,80.4493,80.4564,47800.0
2012-02-14 14:45:00,113.46,113.56,113.44,113.55,115300.0,80.4564,80.5273,80.4422,80.5202,115300.0
2012-02-14 14:50:00,113.55,113.67,113.55,113.63,60800.0,80.5202,80.6053,80.5202,80.577,60800.0
2012-02-14 14:55:00,113.63,113.68,113.6,113.68,72900.0,80.577,80.6124,80.5557,80.6124,72900.0
2012-02-14 15:00:00,113.68,113.87,113.66,113.74,83200.0,80.6124,80.7472,80.5982,80.655,83200.0
2012-02-14 15:05:00,113.73,113.8,113.72,113.73,43500.0,80.6479,80.6975,80.6408,80.6479,43500.0
2012-02-14 15:10:00,113.76,113.84,113.73,113.73,74200.0,80.6692,80.7259,80.6479,80.6479,74200.0
2012-02-14 15:15:00,113.73,113.73,113.59,113.64,50200.0,80.6479,80.6479,80.5486,80.5841,50200.0
2012-02-14 15:20:00,113.64,113.67,113.43,113.58,73400.0,80.5841,80.6053,80.4352,80.5415,73400.0
2012-02-14 15:25:00,113.58,113.58,113.34,113.35,65000.0,80.5415,80.5415,80.3713,80.3784,65000.0
2012-02-14 15:30:00,113.34,113.59,113.3,113.58,100200.0,80.3713,80.5486,80.343,80.5415,100200.0
2012-02-14 15:35:00,113.58,113.98,113.57,113.96,149500.0,80.5415,80.8252,80.5344,80.811,149500.0
2012-02-14 15:40:00,113.97,114.15,113.96,114.06,197900.0,80.8181,80.9457,80.811,80.8819,197900.0
2012-02-14 15:45:00,114.06,114.28,114.02,114.26,191500.0,80.8819,81.0379,80.8535,81.0237,191500.0
2012-02-14 15:50:00,114.27,114.36,114.1,114.28,182800.0,81.0308,81.0946,80.9103,81.0379,182800.0
2012-02-14 15:55:00,114.27,114.48,114.21,114.48,257500.0,81.0308,81.1797,80.9883,81.1797,257500.0
2012-02-15 09:30:00,114.49,114.62,114.0,114.62,244300.0,81.1868,81.279,80.8393,81.279,244300.0
2012-02-15 09:35:00,114.62,114.7,113.72,113.76,169500.0,81.279,81.3357,80.6408,80.6692,169500.0
2012-02-15 09:40:00,113.75,113.75,113.27,113.45,272900.0,80.6621,80.6621,80.3217,80.4493,272900.0
2012-02-15 09:45:00,113.39,113.59,113.24,113.53,177900.0,80.4068,80.5486,80.3004,80.5061,177900.0
2012-02-15 09:50:00,113.51,113.6,113.39,113.56,147400.0,80.4919,80.5557,80.4068,80.5273,147400.0
2012-02-15 09:55:00,113.56,113.78,113.45,113.69,150800.0,80.5273,80.6833,80.4493,80.6195,150800.0
2012-02-15 10:00:00,113.69,113.86,113.66,113.83,139700.0,80.6195,80.7401,80.5982,80.7188,139700.0
2012-02-15 10:05:00,113.83,113.92,113.68,113.76,111700.0,80.7188,80.7826,80.6124,80.6692,111700.0
2012-02-15 10:10:00,113.75,113.8,113.57,113.61,112900.0,80.6621,80.6975,80.5344,80.5628,112900.0
2012-02-15 10:15:00,113.61,113.71,113.49,113.49,92900.0,80.5628,80.6337,80.4777,80.4777,92900.0
2012-02-15 10:20:00,113.5,113.69,113.43,113.65,92000.0,80.4848,80.6195,80.4352,80.5912,92000.0
2012-02-15 10:25:00,113.65,113.9,113.62,113.82,73100.0,80.5912,80.7684,80.5699,80.7117,73100.0
2012-02-15 10:30:00,113.82,113.96,113.8,113.83,69300.0,80.7117,80.811,80.6975,80.7188,69300.0
2012-02-15 10:35:00,113.84,113.86,113.59,113.72,71200.0,80.7259,80.7401,80.5486,80.6408,71200.0
2012-02-15 10:40:00,113.73,113.98,113.71,113.98,84000.0,80.6479,80.8252,80.6337,80.8252,84000.0
2012-02-15 10:45:00,113.99,114.08,113.95,113.96,79400.0,80.8323,80.8961,80.8039,80.811,79400.0
2012-02-15 10:50:00,113.97,113.98,113.64,113.65,70500.0,80.8181,80.8252,80.5841,80.5912,70500.0
2012-02-15 10:55:00,113.65,113.7,113.46,113.52,100600.0,80.5912,80.6266,80.4564,80.499,100600.0
2012-02-15 11:00:00,113.5,113.68,113.45,113.65,102300.0,80.4848,80.6124,80.4493,80.5912,102300.0
2012-02-15 11:05:00,113.67,113.68,113.48,113.48,76500.0,80.6053,80.6124,80.4706,80.4706,76500.0
2012-02-15 11:10:00,113.49,113.5,113.35,113.37,136700.0,80.4777,80.4848,80.3784,80.3926,136700.0
2012-02-15 11:15:00,113.37,113.61,113.34,113.6,106300.0,80.3926,80.5628,80.3713,80.5557,106300.0
2012-02-15 11:20:00,113.62,113.72,113.41,113.42,64300.0,80.5699,80.6408,80.421,80.4281,64300.0
2012-02-15 11:25:00,113.43,113.75,113.43,113.74,53500.0,80.4352,80.6621,80.4352,80.655,53500.0
2012-02-15 11:30:00,113.75,113.75,113.6,113.62,70700.0,80.6621,80.6621,80.5557,80.5699,70700.0
2012-02-15 11:35:00,113.6,113.75,113.58,113.75,35100.0,80.5557,80.6621,80.5415,80.6621,35100.0
2012-02-15 11:40:00,113.75,113.82,113.72,113.77,72300.0,80.6621,80.7117,80.6408,80.6763,72300.0
2012-02-15 11:45:00,113.77,114.04,113.77,113.94,62500.0,80.6763,80.8677,80.6763,80.7968,62500.0
2012-02-15 11:50:00,113.94,114.1,113.91,113.96,78600.0,80.7968,80.9103,80.7755,80.811,78600.0
2012-02-15 11:55:00,113.95,114.05,113.88,114.03,31500.0,80.8039,80.8748,80.7543,80.8606,31500.0
2012-02-15 12:00:00,114.04,114.05,113.92,113.95,50600.0,80.8677,80.8748,80.7826,80.8039,50600.0
2012-02-15 12:05:00,113.94,114.1,113.9,113.91,55700.0,80.7968,80.9103,80.7684,80.7755,55700.0
2012-02-15 12:10:00,113.91,113.95,113.78,113.9,32800.0,80.7755,80.8039,80.6833,80.7684,32800.0
2012-02-15 12:15:00,113.91,114.0,113.86,113.88,29900.0,80.7755,80.8393,80.7401,80.7543,29900.0
2012-02-15 12:20:00,113.87,113.91,113.8,113.81,31100.0,80.7472,80.7755,80.6975,80.7046,31100.0
2012-02-15 12:25:00,113.83,113.93,113.82,113.85,24400.0,80.7188,80.7897,80.7117,80.733,24400.0
2012-02-15 12:30:00,113.86,113.89,113.63,113.72,80000.0,80.7401,80.7613,80.577,80.6408,80000.0
2012-02-15 12:35:00,113.72,113.8,113.65,113.66,27700.0,80.6408,80.6975,80.5912,80.5982,27700.0
2012-02-15 12:40:00,113.67,113.71,113.47,113.47,72700.0,80.6053,80.6337,80.4635,80.4635,72700.0
2012-02-15 12:45:00,113.46,113.54,113.32,113.33,76300.0,80.4564,80.5132,80.3571,80.3642,76300.0
2012-02-15 12:50:00,113.35,113.42,113.13,113.14,175300.0,80.3784,80.4281,80.2224,80.2295,175300.0
2012-02-15 12:55:00,113.13,113.16,112.9,113.01,146700.0,80.2224,80.2437,80.0593,80.1373,146700.0
2012-02-15 13:00:00,112.99,113.0,112.58,112.86,158100.0,80.1231,80.1302,79.8324,80.031,158100.0
2012-02-15 13:05:00,112.86,113.03,112.85,113.02,86700.0,80.031,80.1515,80.0239,80.1444,86700.0
2012-02-15 13:10:00,113.04,113.06,112.83,112.89,92800.0,80.1586,80.1728,80.0097,80.0522,92800.0
2012-02-15 13:15:00,112.9,113.15,112.87,113.13,53900.0,80.0593,80.2366,80.038,80.2224,53900.0
2012-02-15 13:20:00,113.12,113.24,113.06,113.24,44000.0,80.2153,80.3004,80.1728,80.3004,44000.0
2012-02-15 13:25:00,113.23,113.25,113.13,113.19,41300.0,80.2933,80.3075,80.2224,80.265,41300.0
2012-02-15 13:30:00,113.18,113.23,113.1,113.16,40200.0,80.2579,80.2933,80.2011,80.2437,40200.0
2012-02-15 13:35:00,113.17,113.3,113.12,113.23,55700.0,80.2508,80.343,80.2153,80.2933,55700.0
2012-02-15 13:40:00,113.23,113.29,113.1,113.21,44000.0,80.2933,80.3359,80.2011,80.2791,44000.0
2012-02-15 13:45:00,113.21,113.22,113.0,113.11,41000.0,80.2791,80.2862,80.1302,80.2082,41000.0
2012-02-15 13:50:00,113.11,113.22,113.07,113.19,63100.0,80.2082,80.2862,80.1799,80.265,63100.0
2012-02-15 13:55:00,113.17,113.33,113.1,113.29,76900.0,80.2508,80.3642,80.2011,80.3359,76900.0
2012-02-15 14:00:00,113.3,113.41,112.94,113.01,117500.0,80.343,80.421,80.0877,80.1373,117500.0
2012-02-15 14:05:00,113.01,113.08,112.94,113.06,78900.0,80.1373,80.187,80.0877,80.1728,78900.0
2012-02-15 14:10:00,113.06,113.06,112.75,112.84,82300.0,80.1728,80.1728,79.953,80.0168,82300.0
2012-02-15 14:15:00,112.85,112.93,112.65,112.66,73200.0,80.0239,80.0806,79.882,79.8891,73200.0
2012-02-15 14:20:00,112.65,112.82,112.61,112.71,78500.0,79.882,80.0026,79.8537,79.9246,78500.0
2012-02-15 14:25:00,112.7,113.07,112.67,112.93,127700.0,79.9175,80.1799,79.8962,80.0806,127700.0
2012-02-15 14:30:00,112.93,112.96,112.82,112.88,75300.0,80.0806,80.1019,80.0026,80.0451,75300.0
2012-02-15 14:35:00,112.88,113.04,112.85,112.9,50400.0,80.0451,80.1586,80.0239,80.0593,50400.0
2012-02-15 14:40:00,112.91,113.01,112.82,112.91,53600.0,80.0664,80.1373,80.0026,80.0664,53600.0
2012-02-15 14:45:00,112.9,112.99,112.7,112.94,88800.0,80.0593,80.1231,79.9175,80.0877,88800.0
2012-02-15 14:50:00,112.94,113.05,112.78,112.82,63000.0,80.0877,80.1657,79.9742,80.0026,63000.0
2012-02-15 14:55:00,112.83,112.9,112.5,112.52,126300.0,80.0097,80.0593,79.7757,79.7899,126300.0
2012-02-15 15:00:00,112.53,112.65,112.24,112.24,164100.0,79.7969,79.882,79.5913,79.5913,164100.0
2012-02-15 15:05:00,112.24,112.4,112.1,112.17,161900.0,79.5913,79.7048,79.492,79.5417,161900.0
2012-02-15 15:10:00,112.16,112.22,111.94,112.12,177800.0,79.5346,79.5771,79.3786,79.5062,177800.0
2012-02-15 15:15:00,112.14,112.29,111.97,112.09,128400.0,79.5204,79.6268,79.3998,79.4849,128400.0
2012-02-15 15:20:00,112.11,112.34,112.02,112.06,128300.0,79.4991,79.6622,79.4353,79.4637,128300.0
2012-02-15 15:25:00,112.07,112.31,111.94,112.1,144900.0,79.4708,79.6409,79.3786,79.492,144900.0
2012-02-15 15:30:00,112.11,112.23,112.02,112.16,128000.0,79.4991,79.5842,79.4353,79.5346,128000.0
2012-02-15 15:35:00,112.16,112.47,112.09,112.46,118900.0,79.5346,79.7544,79.4849,79.7473,118900.0
2012-02-15 15:40:00,112.46,112.72,112.37,112.44,183100.0,79.7473,79.9317,79.6835,79.7331,183100.0
2012-02-15 15:45:00,112.44,112.67,112.43,112.43,162900.0,79.7331,79.8962,79.726,79.726,162900.0
2012-02-15 15:50:00,112.43,112.66,112.43,112.58,190100.0,79.726,79.8891,79.726,79.8324,190100.0
2012-02-15 15:55:00,112.58,112.58,112.34,112.53,214400.0,79.8324,79.8324,79.6622,79.7969,214400.0
2012-02-16 09:30:00,112.72,112.97,112.51,112.68,158900.0,79.9317,80.109,79.7828,79.9033,158900.0
2012-02-16 09:35:00,112.68,112.9,112.39,112.68,107500.0,79.9033,80.0593,79.6977,79.9033,107500.0
2012-02-16 09:40:00,112.68,113.3,112.68,113.08,127600.0,79.9033,80.343,79.9033,80.187,127600.0
2012-02-16 09:45:00,113.14,113.24,112.67,112.84,150600.0,80.2295,80.3004,79.8962,80.0168,150600.0
2012-02-16 09:50:00,112.87,113.08,112.65,112.69,132500.0,80.038,80.187,79.882,79.9104,132500.0
2012-02-16 09:55:00,112.66,113.15,112.51,112.97,111800.0,79.8891,80.2366,79.7828,80.109,111800.0
2012-02-16 10:00:00,113.0,113.37,112.92,113.36,145700.0,80.1302,80.3926,80.0735,80.3855,145700.0
2012-02-16 10:05:00,113.36,113.47,113.19,113.2,109100.0,80.3855,80.4635,80.265,80.2721,109100.0
2012-02-16 10:10:00,113.2,113.49,113.19,113.46,85600.0,80.2721,80.4777,80.265,80.4564,85600.0
2012-02-16 10:15:00,113.46,113.56,113.27,113.33,96200.0,80.4564,80.5273,80.3217,80.3642,96200.0
2012-02-16 10:20:00,113.32,113.35,113.12,113.2,61100.0,80.3571,80.3784,80.2153,80.2721,61100.0
2012-02-16 10:25:00,113.21,113.51,113.18,113.37,62500.0,80.2791,80.4919,80.2579,80.3926,62500.0
2012-02-16 10:30:00,113.38,113.46,113.24,113.31,60400.0,80.3997,80.4564,80.3004,80.3501,60400.0
2012-02-16 10:35:00,113.31,113.49,113.28,113.45,44400.0,80.3501,80.4777,80.3288,80.4493,44400.0
2012-02-16 10:40:00,113.44,113.45,113.3,113.33,43200.0,80.4422,80.4493,80.343,80.3642,43200.0
2012-02-16 10:45:00,113.33,113.41,113.22,113.22,53100.0,80.3642,80.421,80.2862,80.2862,53100.0
2012-02-16 10:50:00,113.22,113.25,112.93,112.95,57700.0,80.2862,80.3075,80.0806,80.0948,57700.0
2012-02-16 10:55:00,112.94,112.95,112.72,112.77,58400.0,80.0877,80.0948,79.9317,79.9671,58400.0
2012-02-16 11:00:00,112.77,112.9,112.67,112.9,80400.0,79.9671,80.0593,79.8962,80.0593,80400.0
2012-02-16 11:05:00,112.91,113.0,112.68,112.68,77000.0,80.0664,80.1302,79.9033,79.9033,77000.0
2012-02-16 11:10:00,112.68,112.81,112.6,112.81,46900.0,79.9033,79.9955,79.8466,79.9955,46900.0
2012-02-16 11:15:00,112.82,112.95,112.82,112.91,52600.0,80.0026,80.0948,80.0026,80.0664,52600.0
2012-02-16 11:20:00,112.92,112.95,112.81,112.89,28800.0,80.0735,80.0948,79.9955,80.0522,28800.0
2012-02-16 11:25:00,112.9,113.07,112.89,113.07,43900.0,80.0593,80.1799,80.0522,80.1799,43900.0
2012-02-16 11:30:00,113.05,113.08,112.91,112.99,45000.0,80.1657,80.187,80.0664,80.1231,45000.0
2012-02-16 11:35:00,113.0,113.41,112.98,113.38,106400.0,80.1302,80.421,80.116,80.3997,106400.0
2012-02-16 11:40:00,113.37,113.39,113.24,113.27,53600.0,80.3926,80.4068,80.3004,80.3217,53600.0
2012-02-16 11:45:00,113.27,113.32,113.21,113.21,55000.0,80.3217,80.3571,80.2791,80.2791,55000.0
2012-02-16 11:50:00,113.21,113.34,113.17,113.34,53900.0,80.2791,80.3713,80.2508,80.3713,53900.0
2012-02-16 11:55:00,113.33,113.62,113.28,113.59,91700.0,80.3642,80.5699,80.3288,80.5486,91700.0
2012-02-16 12:00:00,113.6,113.69,113.56,113.66,82400.0,80.5557,80.6195,80.5273,80.5982,82400.0
2012-02-16 12:05:00,113.67,113.7,113.61,113.63,35200.0,80.6053,80.6266,80.5628,80.577,35200.0
2012-02-16 12:10:00,113.63,113.66,113.54,113.59,35100.0,80.577,80.5982,80.5132,80.5486,35100.0
2012-02-16 12:15:00,113.59,113.62,113.48,113.53,30300.0,80.5486,80.5699,80.4706,80.5061,30300.0
2012-02-16 12:20:00,113.53,113.67,113.49,113.6,58900.0,80.5061,80.6053,80.4777,80.5557,58900.0
2012-02-16 12:25:00,113.6,113.63,113.48,113.48,29700.0,80.5557,80.577,80.4706,80.4706,29700.0
2012-02-16 12:30:00,113.51,113.58,113.47,113.57,34700.0,80.4919,80.5415,80.4635,80.5344,34700.0
2012-02-16 12:35:00,113.57,113.67,113.51,113.63,41100.0,80.5344,80.6053,80.4919,80.577,41100.0
2012-02-16 12:40:00,113.63,113.65,113.51,113.56,28500.0,80.577,80.5912,80.4919,80.5273,28500.0
2012-02-16 12:45:00,113.55,113.61,113.33,113.36,37200.0,80.5202,80.5628,80.3642,80.3855,37200.0
2012-02-16 12:50:00,113.38,113.5,113.38,113.45,37600.0,80.3997,80.4848,80.3997,80.4493,37600.0
2012-02-16 12:55:00,113.43,113.59,113.42,113.56,27900.0,80.4352,80.5486,80.4281,80.5273,27900.0
2012-02-16 13:00:00,113.57,113.68,113.53,113.68,46600.0,80.5344,80.6124,80.5061,80.6124,46600.0
2012-02-16 13:05:00,113.68,113.69,113.58,113.66,46700.0,80.6124,80.6195,80.5415,80.5982,46700.0
2012-02-16 13:10:00,113.65,113.85,113.65,113.81,66100.0,80.5912,80.733,80.5912,80.7046,66100.0
2012-02-16 13:15:00,113.81,113.86,113.72,113.78,31800.0,80.7046,80.7401,80.6408,80.6833,31800.0
2012-02-16 13:20:00,113.76,113.81,113.71,113.78,31200.0,80.6692,80.7046,80.6337,80.6833,31200.0
2012-02-16 13:25:00,113.79,113.88,113.77,113.79,38100.0,80.6904,80.7543,80.6763,80.6904,38100.0
2012-02-16 13:30:00,113.79,113.84,113.77,113.83,23600.0,80.6904,80.7259,80.6763,80.7188,23600.0
2012-02-16 13:35:00,113.85,113.98,113.84,113.87,50900.0,80.733,80.8252,80.7259,80.7472,50900.0
2012-02-16 13:40:00,113.85,113.87,113.74,113.75,22400.0,80.733,80.7472,80.655,80.6621,22400.0
2012-02-16 13:45:00,113.75,113.87,113.73,113.78,25400.0,80.6621,80.7472,80.6479,80.6833,25400.0
2012-02-16 13:50:00,113.8,113.8,113.68,113.73,25700.0,80.6975,80.6975,80.6124,80.6479,25700.0
2012-02-16 13:55:00,113.74,113.77,113.7,113.72,25600.0,80.655,80.6763,80.6266,80.6408,25600.0
2012-02-16 14:00:00,113.71,113.8,113.7,113.72,50200.0,80.6337,80.6975,80.6266,80.6408,50200.0
2012-02-16 14:05:00,113.72,113.73,113.64,113.69,25700.0,80.6408,80.6479,80.5841,80.6195,25700.0
2012-02-16 14:10:00,113.7,113.78,113.67,113.78,37600.0,80.6266,80.6833,80.6053,80.6833,37600.0
2012-02-16 14:15:00,113.77,113.9,113.75,113.87,37700.0,80.6763,80.7684,80.6621,80.7472,37700.0
2012-02-16 14:20:00,113.86,113.96,113.83,113.91,47800.0,80.7401,80.811,80.7188,80.7755,47800.0
2012-02-16 14:25:00,113.91,114.0,113.89,113.92,47500.0,80.7755,80.8393,80.7613,80.7826,47500.0
2012-02-16 14:30:00,113.91,114.05,113.9,114.01,60200.0,80.7755,80.8748,80.7684,80.8464,60200.0
2012-02-16 14:35:00,114.0,114.01,113.87,113.9,41300.0,80.8393,80.8464,80.7472,80.7684,41300.0
2012-02-16 14:40:00,113.88,113.92,113.73,113.76,73800.0,80.7543,80.7826,80.6479,80.6692,73800.0
2012-02-16 14:45:00,113.75,113.75,113.68,113.73,32300.0,80.6621,80.6621,80.6124,80.6479,32300.0
2012-02-16 14:50:00,113.73,113.76,113.66,113.7,23200.0,80.6479,80.6692,80.5982,80.6266,23200.0
2012-02-16 14:55:00,113.68,113.83,113.68,113.81,38300.0,80.6124,80.7188,80.6124,80.7046,38300.0
2012-02-16 15:00:00,113.81,113.88,113.71,113.72,39800.0,80.7046,80.7543,80.6337,80.6408,39800.0
2012-02-16 15:05:00,113.72,113.85,113.7,113.72,43700.0,80.6408,80.733,80.6266,80.6408,43700.0
2012-02-16 15:10:00,113.73,113.73,113.59,113.67,62500.0,80.6479,80.6479,80.5486,80.6053,62500.0
2012-02-16 15:15:00,113.67,113.77,113.67,113.74,53800.0,80.6053,80.6763,80.6053,80.655,53800.0
2012-02-16 15:20:00,113.74,113.79,113.7,113.74,52700.0,80.655,80.6904,80.6266,80.655,52700.0
2012-02-16 15:25:00,113.73,113.9,113.69,113.87,57500.0,80.6479,80.7684,80.6195,80.7472,57500.0
2012-02-16 15:30:00,113.88,113.98,113.85,113.89,118300.0,80.7543,80.8252,80.733,80.7613,118300.0
2012-02-16 15:35:00,113.9,113.97,113.8,113.96,140600.0,80.7684,80.8181,80.6975,80.811,140600.0
2012-02-16 15:40:00,113.96,114.0,113.91,113.99,128400.0,80.811,80.8393,80.7755,80.8323,128400.0
2012-02-16 15:45:00,114.0,114.02,113.85,113.92,277200.0,80.8393,80.8535,80.733,80.7826,277200.0
2012-02-16 15:50:00,113.91,114.0,113.87,113.95,177200.0,80.7755,80.8393,80.7472,80.8039,177200.0
2012-02-16 15:55:00,113.96,113.98,113.9,113.94,176700.0,80.811,80.8252,80.7684,80.7968,176700.0
2012-02-17 09:30:00,114.32,114.5,113.9,114.24,674600.0,81.0663,81.1939,80.7684,81.0095,674600.0
2012-02-17 09:35:00,114.21,114.32,114.08,114.17,126000.0,80.9883,81.0663,80.8961,80.9599,126000.0
2012-02-17 09:40:00,114.2,114.2,114.08,114.2,69100.0,80.9812,80.9812,80.8961,80.9812,69100.0
2012-02-17 09:45:00,114.2,114.21,114.07,114.2,46300.0,80.9812,80.9883,80.889,80.9812,46300.0
2012-02-17 09:50:00,114.16,114.22,113.97,114.07,54400.0,80.9528,80.9954,80.8181,80.889,54400.0
2012-02-17 09:55:00,114.08,114.24,114.04,114.12,68800.0,80.8961,81.0095,80.8677,80.9244,68800.0
2012-02-17 10:00:00,114.12,114.15,113.89,113.95,67900.0,80.9244,80.9457,80.7613,80.8039,67900.0
2012-02-17 10:05:00,113.95,114.06,113.92,113.95,45900.0,80.8039,80.8819,80.7826,80.8039,45900.0
2012-02-17 10:10:00,113.95,114.1,113.94,114.09,46800.0,80.8039,80.9103,80.7968,80.9032,46800.0
2012-02-17 10:15:00,114.09,114.12,113.97,113.97,74600.0,80.9032,80.9244,80.8181,80.8181,74600.0
2012-02-17 10:20:00,114.0,114.05,113.91,114.0,41000.0,80.8393,80.8748,80.7755,80.8393,41000.0
2012-02-17 10:25:00,113.97,114.05,113.9,113.91,39800.0,80.8181,80.8748,80.7684,80.7755,39800.0
2012-02-17 10:30:00,113.92,114.0,113.88,113.92,47900.0,80.7826,80.8393,80.7543,80.7826,47900.0
2012-02-17 10:35:00,113.9,113.97,113.71,113.73,42700.0,80.7684,80.8181,80.6337,80.6479,42700.0
2012-02-17 10:40:00,113.74,113.9,113.71,113.74,35900.0,80.655,80.7684,80.6337,80.655,35900.0
2012-02-17 10:45:00,113.74,113.91,113.73,113.91,35000.0,80.655,80.7755,80.6479,80.7755,35000.0
2012-02-17 10:50:00,113.9,113.97,113.82,113.83,39700.0,80.7684,80.8181,80.7117,80.7188,39700.0
2012-02-17 10:55:00,113.83,113.85,113.56,113.59,80200.0,80.7188,80.733,80.5273,80.5486,80200.0
2012-02-17 11:00:00,113.6,113.6,113.12,113.3,158700.0,80.5557,80.5557,80.2153,80.343,158700.0
2012-02-17 11:05:00,113.29,113.36,113.22,113.25,42800.0,80.3359,80.3855,80.2862,80.3075,42800.0
2012-02-17 11:10:00,113.24,113.25,113.04,113.07,57400.0,80.3004,80.3075,80.1586,80.1799,57400.0
2012-02-17 11:15:00,113.05,113.3,113.03,113.23,40900.0,80.1657,80.343,80.1515,80.2933,40900.0
2012-02-17 11:20:00,113.22,113.29,113.17,113.2,18100.0,80.2862,80.3359,80.2508,80.2721,18100.0
2012-02-17 11:25:00,113.21,113.26,113.12,113.25,25300.0,80.2791,80.3146,80.2153,80.3075,25300.0
2012-02-17 11:30:00,113.24,113.3,113.18,113.26,46200.0,80.3004,80.343,80.2579,80.3146,46200.0
2012-02-17 11:35:00,113.26,113.4,113.23,113.36,40800.0,80.3146,80.4139,80.2933,80.3855,40800.0
2012-02-17 11:40:00,113.36,113.49,113.36,113.42,34500.0,80.3855,80.4777,80.3855,80.4281,34500.0
2012-02-17 11:45:00,113.42,113.52,113.4,113.44,17100.0,80.4281,80.499,80.4139,80.4422,17100.0
2012-02-17 11:50:00,113.44,113.54,113.42,113.5,23300.0,80.4422,80.5132,80.4281,80.4848,23300.0
2012-02-17 11:55:00,113.51,113.55,113.47,113.5,28300.0,80.4919,80.5202,80.4635,80.4848,28300.0
2012-02-17 12:00:00,113.5,113.54,113.37,113.37,33200.0,80.4848,80.5132,80.3926,80.3926,33200.0
2012-02-17 12:05:00,113.37,113.47,113.29,113.46,30300.0,80.3926,80.4635,80.3359,80.4564,30300.0
2012-02-17 12:10:00,113.45,113.52,113.43,113.43,23800.0,80.4493,80.499,80.4352,80.4352,23800.0
2012-02-17 12:15:00,113.43,113.59,113.41,113.54,21600.0,80.4352,80.5486,80.421,80.5132,21600.0
2012-02-17 12:20:00,113.56,113.58,113.52,113.52,13200.0,80.5273,80.5415,80.499,80.499,13200.0
2012-02-17 12:25:00,113.51,113.62,113.46,113.59,15800.0,80.4919,80.5699,80.4564,80.5486,15800.0
2012-02-17 12:30:00,113.59,113.64,113.53,113.61,26200.0,80.5486,80.5841,80.5061,80.5628,26200.0
2012-02-17 12:35:00,113.59,113.66,113.54,113.65,26600.0,80.5486,80.5982,80.5132,80.5912,26600.0
2012-02-17 12:40:00,113.66,113.66,113.47,113.47,45700.0,80.5982,80.5982,80.4635,80.4635,45700.0
2012-02-17 12:45:00,113.47,113.58,113.47,113.58,20800.0,80.4635,80.5415,80.4635,80.5415,20800.0
2012-02-17 12:50:00,113.58,113.58,113.49,113.57,14600.0,80.5415,80.5415,80.4777,80.5344,14600.0
2012-02-17 12:55:00,113.58,113.65,113.55,113.6,20400.0,80.5415,80.5912,80.5202,80.5557,20400.0
2012-02-17 13:00:00,113.6,113.64,113.53,113.59,17500.0,80.5557,80.5841,80.5061,80.5486,17500.0
2012-02-17 13:05:00,113.58,113.63,113.57,113.6,12600.0,80.5415,80.577,80.5344,80.5557,12600.0
2012-02-17 13:10:00,113.6,113.65,113.6,113.63,24300.0,80.5557,80.5912,80.5557,80.577,24300.0
2012-02-17 13:15:00,113.63,113.7,113.63,113.65,22900.0,80.577,80.6266,80.577,80.5912,22900.0
2012-02-17 13:20:00,113.66,113.76,113.66,113.7,26700.0,80.5982,80.6692,80.5982,80.6266,26700.0
2012-02-17 13:25:00,113.7,113.75,113.68,113.74,17600.0,80.6266,80.6621,80.6124,80.655,17600.0
2012-02-17 13:30:00,113.74,113.79,113.71,113.77,24600.0,80.655,80.6904,80.6337,80.6763,24600.0
2012-02-17 13:35:00,113.78,113.89,113.78,113.86,16500.0,80.6833,80.7613,80.6833,80.7401,16500.0
2012-02-17 13:40:00,113.85,113.87,113.74,113.77,30200.0,80.733,80.7472,80.655,80.6763,30200.0
2012-02-17 13:45:00,113.78,113.79,113.68,113.71,26900.0,80.6833,80.6904,80.6124,80.6337,26900.0
2012-02-17 13:50:00,113.69,113.71,113.54,113.54,35200.0,80.6195,80.6337,80.5132,80.5132,35200.0
2012-02-17 13:55:00,113.57,113.73,113.54,113.72,38200.0,80.5344,80.6479,80.5132,80.6408,38200.0
2012-02-17 14:00:00,113.74,113.77,113.72,113.73,18500.0,80.655,80.6763,80.6408,80.6479,18500.0
2012-02-17 14:05:00,113.75,113.82,113.73,113.82,12300.0,80.6621,80.7117,80.6479,80.7117,12300.0
2012-02-17 14:10:00,113.8,113.82,113.72,113.73,28400.0,80.6975,80.7117,80.6408,80.6479,28400.0
2012-02-17 14:15:00,113.72,113.78,113.71,113.77,18900.0,80.6408,80.6833,80.6337,80.6763,18900.0
2012-02-17 14:20:00,113.78,113.84,113.76,113.84,20000.0,80.6833,80.7259,80.6692,80.7259,20000.0
2012-02-17 14:25:00,113.84,113.85,113.78,113.84,18400.0,80.7259,80.733,80.6833,80.7259,18400.0
2012-02-17 14:30:00,113.83,113.96,113.81,113.93,36000.0,80.7188,80.811,80.7046,80.7897,36000.0
2012-02-17 14:35:00,113.94,114.0,113.87,113.98,29100.0,80.7968,80.8393,80.7472,80.8252,29100.0
2012-02-17 14:40:00,113.98,114.0,113.88,113.89,16400.0,80.8252,80.8393,80.7543,80.7613,16400.0
2012-02-17 14:45:00,113.88,114.0,113.88,113.98,24600.0,80.7543,80.8393,80.7543,80.8252,24600.0
2012-02-17 14:50:00,113.99,114.0,113.96,113.98,17100.0,80.8323,80.8393,80.811,80.8252,17100.0
2012-02-17 14:55:00,113.96,113.98,113.85,113.92,45900.0,80.811,80.8252,80.733,80.7826,45900.0
2012-02-17 15:00:00,113.93,113.95,113.86,113.9,21200.0,80.7897,80.8039,80.7401,80.7684,21200.0
2012-02-17 15:05:00,113.92,114.03,113.91,114.03,36700.0,80.7826,80.8606,80.7755,80.8606,36700.0
2012-02-17 15:10:00,114.02,114.09,114.0,114.09,32500.0,80.8535,80.9032,80.8393,80.9032,32500.0
2012-02-17 15:15:00,114.08,114.18,114.05,114.18,76600.0,80.8961,80.967,80.8748,80.967,76600.0
2012-02-17 15:20:00,114.17,114.26,114.16,114.25,71200.0,80.9599,81.0237,80.9528,81.0166,71200.0
2012-02-17 15:25:00,114.26,114.27,114.13,114.14,65500.0,81.0237,81.0308,80.9315,80.9386,65500.0
2012-02-17 15:30:00,114.15,114.15,114.04,114.04,63300.0,80.9457,80.9457,80.8677,80.8677,63300.0
2012-02-17 15:35:00,114.03,114.05,113.93,114.03,84200.0,80.8606,80.8748,80.7897,80.8606,84200.0
2012-02-17 15:40:00,114.02,114.05,113.82,113.86,80900.0,80.8535,80.8748,80.7117,80.7401,80900.0
2012-02-17 15:45:00,113.86,114.01,113.84,113.91,88000.0,80.7401,80.8464,80.7259,80.7755,88000.0
2012-02-17 15:50:00,113.92,114.0,113.87,114.0,114200.0,80.7826,80.8393,80.7472,80.8393,114200.0
2012-02-17 15:55:00,114.0,114.02,113.87,113.94,138600.0,80.8393,80.8535,80.7472,80.7968,138600.0
2012-02-21 09:30:00,114.49,114.73,114.39,114.52,263000.0,81.1868,81.357,81.1159,81.2081,263000.0
2012-02-21 09:35:00,114.55,114.69,114.39,114.55,104800.0,81.2294,81.3286,81.1159,81.2294,104800.0
2012-02-21 09:40:00,114.55,114.88,114.54,114.86,256300.0,81.2294,81.4634,81.2223,81.4492,256300.0
2012-02-21 09:45:00,114.86,114.87,114.57,114.61,154100.0,81.4492,81.4563,81.2435,81.2719,154100.0
2012-02-21 09:50:00,114.62,114.78,114.59,114.62,82200.0,81.279,81.3925,81.2577,81.279,82200.0
2012-02-21 09:55:00,114.64,114.66,114.45,114.59,83400.0,81.2932,81.3074,81.1585,81.2577,83400.0
2012-02-21 10:00:00,114.55,114.87,114.54,114.85,81000.0,81.2294,81.4563,81.2223,81.4421,81000.0
2012-02-21 10:05:00,114.87,114.87,114.7,114.78,76700.0,81.4563,81.4563,81.3357,81.3925,76700.0
2012-02-21 10:10:00,114.75,114.93,114.72,114.89,122400.0,81.3712,81.4988,81.3499,81.4705,122400.0
2012-02-21 10:15:00,114.91,114.97,114.88,114.94,132900.0,81.4846,81.5272,81.4634,81.5059,132900.0
2012-02-21 10:20:00,114.94,114.98,114.84,114.95,102100.0,81.5059,81.5343,81.435,81.513,102100.0
2012-02-21 10:25:00,114.95,115.07,114.62,114.83,856200.0,81.513,81.5981,81.279,81.4279,856200.0
2012-02-21 10:30:00,114.84,115.35,114.83,115.34,240900.0,81.435,81.7967,81.4279,81.7896,240900.0
2012-02-21 10:35:00,115.35,115.54,115.27,115.46,137500.0,81.7967,81.9314,81.7399,81.8747,137500.0
2012-02-21 10:40:00,115.48,115.55,115.31,115.34,81300.0,81.8888,81.9385,81.7683,81.7896,81300.0
2012-02-21 10:45:00,115.34,115.55,115.34,115.48,99700.0,81.7896,81.9385,81.7896,81.8888,99700.0
2012-02-21 10:50:00,115.49,115.63,115.41,115.41,93700.0,81.8959,81.9952,81.8392,81.8392,93700.0
2012-02-21 10:55:00,115.43,115.65,115.43,115.64,63200.0,81.8534,82.0094,81.8534,82.0023,63200.0
2012-02-21 11:00:00,115.61,115.75,115.61,115.65,90600.0,81.981,82.0803,81.981,82.0094,90600.0
2012-02-21 11:05:00,115.64,115.9,115.63,115.88,100700.0,82.0023,82.1867,81.9952,82.1725,100700.0
2012-02-21 11:10:00,115.9,115.94,115.82,115.92,94300.0,82.1867,82.215,82.1299,82.2009,94300.0
2012-02-21 11:15:00,115.91,115.97,115.89,115.91,106700.0,82.1938,82.2363,82.1796,82.1938,106700.0
2012-02-21 11:20:00,115.89,115.92,115.78,115.78,69500.0,82.1796,82.2009,82.1016,82.1016,69500.0
2012-02-21 11:25:00,115.8,115.89,115.79,115.89,42100.0,82.1158,82.1796,82.1087,82.1796,42100.0
2012-02-21 11:30:00,115.88,115.95,115.82,115.84,34800.0,82.1725,82.2221,82.1299,82.1441,34800.0
2012-02-21 11:35:00,115.87,115.88,115.74,115.84,79200.0,82.1654,82.1725,82.0732,82.1441,79200.0
2012-02-21 11:40:00,115.84,115.95,115.81,115.82,56200.0,82.1441,82.2221,82.1228,82.1299,56200.0
2012-02-21 11:45:00,115.81,115.94,115.79,115.81,91800.0,82.1228,82.215,82.1087,82.1228,91800.0
2012-02-21 11:50:00,115.83,115.9,115.81,115.87,33500.0,82.137,82.1867,82.1228,82.1654,33500.0
2012-02-21 11:55:00,115.86,115.9,115.83,115.87,34500.0,82.1583,82.1867,82.137,82.1654,34500.0
2012-02-21 12:00:00,115.88,116.19,115.87,116.16,267800.0,82.1725,82.3923,82.1654,82.371,267800.0
2012-02-21 12:05:00,116.19,116.3,116.18,116.23,101900.0,82.3923,82.4703,82.3852,82.4207,101900.0
2012-02-21 12:10:00,116.22,116.29,116.21,116.25,49100.0,82.4136,82.4632,82.4065,82.4349,49100.0
2012-02-21 12:15:00,116.26,116.35,116.12,116.17,80100.0,82.442,82.5058,82.3427,82.3781,80100.0
2012-02-21 12:20:00,116.17,116.25,116.12,116.17,37600.0,82.3781,82.4349,82.3427,82.3781,37600.0
2012-02-21 12:25:00,116.18,116.22,116.06,116.06,54200.0,82.3852,82.4136,82.3001,82.3001,54200.0
2012-02-21 12:30:00,116.05,116.19,116.03,116.16,36600.0,82.293,82.3923,82.2789,82.371,36600.0
2012-02-21 12:35:00,116.17,116.24,116.12,116.15,49600.0,82.3781,82.4278,82.3427,82.3639,49600.0
2012-02-21 12:40:00,116.14,116.14,115.94,116.03,74500.0,82.3569,82.3569,82.215,82.2789,74500.0
2012-02-21 12:45:00,116.03,116.19,116.03,116.16,46700.0,82.2789,82.3923,82.2789,82.371,46700.0
2012-02-21 12:50:00,116.18,116.2,116.05,116.1,33200.0,82.3852,82.3994,82.293,82.3285,33200.0
2012-02-21 12:55:00,116.11,116.15,116.08,116.08,30000.0,82.3356,82.3639,82.3143,82.3143,30000.0
2012-02-21 13:00:00,116.09,116.15,116.03,116.13,28500.0,82.3214,82.3639,82.2789,82.3498,28500.0
2012-02-21 13:05:00,116.14,116.25,116.11,116.25,33700.0,82.3569,82.4349,82.3356,82.4349,33700.0
2012-02-21 13:10:00,116.25,116.34,116.23,116.32,40000.0,82.4349,82.4987,82.4207,82.4845,40000.0
2012-02-21 13:15:00,116.32,116.35,116.25,116.3,26000.0,82.4845,82.5058,82.4349,82.4703,26000.0
2012-02-21 13:20:00,116.3,116.4,116.28,116.36,31000.0,82.4703,82.5412,82.4561,82.5129,31000.0
2012-02-21 13:25:00,116.34,116.44,116.33,116.37,41800.0,82.4987,82.5696,82.4916,82.52,41800.0
2012-02-21 13:30:00,116.37,116.41,116.26,116.33,22700.0,82.52,82.5483,82.442,82.4916,22700.0
2012-02-21 13:35:00,116.32,116.39,116.28,116.28,24100.0,82.4845,82.5341,82.4561,82.4561,24100.0
2012-02-21 13:40:00,116.28,116.28,115.83,115.9,120400.0,82.4561,82.4561,82.137,82.1867,120400.0
2012-02-21 13:45:00,115.89,116.07,115.89,115.98,38600.0,82.1796,82.3072,82.1796,82.2434,38600.0
2012-02-21 13:50:00,116.0,116.09,115.92,115.95,28200.0,82.2576,82.3214,82.2009,82.2221,28200.0
2012-02-21 13:55:00,115.93,115.95,115.67,115.94,99300.0,82.2079,82.2221,82.0236,82.215,99300.0
2012-02-21 14:00:00,115.93,115.99,115.82,115.82,35400.0,82.2079,82.2505,82.1299,82.1299,35400.0
2012-02-21 14:05:00,115.84,115.84,115.63,115.63,49100.0,82.1441,82.1441,81.9952,81.9952,49100.0
2012-02-21 14:10:00,115.63,115.63,115.17,115.36,125100.0,81.9952,81.9952,81.669,81.8037,125100.0
2012-02-21 14:15:00,115.37,115.51,115.28,115.38,82500.0,81.8108,81.9101,81.747,81.8179,82500.0
2012-02-21 14:20:00,115.39,115.5,115.32,115.47,85000.0,81.825,81.903,81.7754,81.8818,85000.0
2012-02-21 14:25:00,115.47,115.57,115.38,115.51,62700.0,81.8818,81.9527,81.8179,81.9101,62700.0
2012-02-21 14:30:00,115.51,115.52,115.26,115.27,52800.0,81.9101,81.9172,81.7328,81.7399,52800.0
2012-02-21 14:35:00,115.26,115.3,114.97,115.0,82100.0,81.7328,81.7612,81.5272,81.5485,82100.0
2012-02-21 14:40:00,114.96,115.01,114.71,114.82,108900.0,81.5201,81.5556,81.3428,81.4208,108900.0
2012-02-21 14:45:00,114.83,115.0,114.8,114.8,57500.0,81.4279,81.5485,81.4066,81.4066,57500.0
2012-02-21 14:50:00,114.81,114.84,114.47,114.51,66400.0,81.4137,81.435,81.1726,81.201,66400.0
2012-02-21 14:55:00,114.49,114.78,114.46,114.78,53500.0,81.1868,81.3925,81.1655,81.3925,53500.0
2012-02-21 15:00:00,114.78,114.98,114.72,114.96,78100.0,81.3925,81.5343,81.3499,81.5201,78100.0
2012-02-21 15:05:00,114.95,114.98,114.75,114.81,51900.0,81.513,81.5343,81.3712,81.4137,51900.0
2012-02-21 15:10:00,114.81,114.87,114.68,114.8,38000.0,81.4137,81.4563,81.3215,81.4066,38000.0
2012-02-21 15:15:00,114.79,114.8,114.61,114.69,37200.0,81.3996,81.4066,81.2719,81.3286,37200.0
2012-02-21 15:20:00,114.69,114.91,114.62,114.81,39100.0,81.3286,81.4846,81.279,81.4137,39100.0
2012-02-21 15:25:00,114.83,114.86,114.5,114.83,72200.0,81.4279,81.4492,81.1939,81.4279,72200.0
2012-02-21 15:30:00,114.84,114.88,114.67,114.72,48500.0,81.435,81.4634,81.3145,81.3499,48500.0
2012-02-21 15:35:00,114.72,114.89,114.6,114.87,69400.0,81.3499,81.4705,81.2648,81.4563,69400.0
2012-02-21 15:40:00,114.87,115.05,114.79,114.96,70700.0,81.4563,81.5839,81.3996,81.5201,70700.0
2012-02-21 15:45:00,114.96,115.1,114.84,114.89,105600.0,81.5201,81.6194,81.435,81.4705,105600.0
2012-02-21 15:50:00,114.88,115.05,114.88,115.05,78600.0,81.4634,81.5839,81.4634,81.5839,78600.0
2012-02-21 15:55:00,115.04,115.06,114.95,115.03,148200.0,81.5768,81.591,81.513,81.5697,148200.0
2012-02-22 09:30:00,114.76,115.35,114.5,115.28,220300.0,81.3783,81.7967,81.1939,81.747,220300.0
2012-02-22 09:35:00,115.33,115.72,115.11,115.36,127500.0,81.7825,82.059,81.6265,81.8037,127500.0
2012-02-22 09:40:00,115.32,115.87,115.28,115.74,89300.0,81.7754,82.1654,81.747,82.0732,89300.0
2012-02-22 09:45:00,115.74,115.97,115.61,115.83,105600.0,82.0732,82.2363,81.981,82.137,105600.0
2012-02-22 09:50:00,115.81,116.03,115.8,115.94,110300.0,82.1228,82.2789,82.1158,82.215,110300.0
2012-02-22 09:55:00,115.95,116.2,115.88,116.1,71700.0,82.2221,82.3994,82.1725,82.3285,71700.0
2012-02-22 10:00:00,116.1,116.11,115.66,115.98,117500.0,82.3285,82.3356,82.0165,82.2434,117500.0
2012-02-22 10:05:00,115.92,116.06,115.76,115.95,59400.0,82.2009,82.3001,82.0874,82.2221,59400.0
2012-02-22 10:10:00,115.95,116.2,115.9,116.09,72100.0,82.2221,82.3994,82.1867,82.3214,72100.0
2012-02-22 10:15:00,116.11,116.44,116.09,116.42,140000.0,82.3356,82.5696,82.3214,82.5554,140000.0
2012-02-22 10:20:00,116.42,116.45,116.15,116.15,108600.0,82.5554,82.5767,82.3639,82.3639,108600.0
2012-02-22 10:25:00,116.15,116.31,116.09,116.2,55100.0,82.3639,82.4774,82.3214,82.3994,55100.0
2012-02-22 10:30:00,116.23,116.23,115.9,116.06,93200.0,82.4207,82.4207,82.1867,82.3001,93200.0
2012-02-22 10:35:00,116.06,116.18,116.0,116.13,47600.0,82.3001,82.3852,82.2576,82.3498,47600.0
2012-02-22 10:40:00,116.1,116.29,116.03,116.16,50700.0,82.3285,82.4632,82.2789,82.371,50700.0
2012-02-22 10:45:00,116.15,116.34,116.13,116.33,68800.0,82.3639,82.4987,82.3498,82.4916,68800.0
2012-02-22 10:50:00,116.34,116.4,116.29,116.39,60800.0,82.4987,82.5412,82.4632,82.5341,60800.0
2012-02-22 10:55:00,116.38,116.39,116.17,116.32,62500.0,82.527,82.5341,82.3781,82.4845,62500.0
2012-02-22 11:00:00,116.3,116.44,116.19,116.42,72100.0,82.4703,82.5696,82.3923,82.5554,72100.0
2012-02-22 11:05:00,116.42,116.43,116.28,116.39,64400.0,82.5554,82.5625,82.4561,82.5341,64400.0
2012-02-22 11:10:00,116.36,116.39,116.09,116.12,59000.0,82.5129,82.5341,82.3214,82.3427,59000.0
2012-02-22 11:15:00,116.11,116.25,116.0,116.04,66000.0,82.3356,82.4349,82.2576,82.2859,66000.0
2012-02-22 11:20:00,116.03,116.09,115.94,116.02,48300.0,82.2789,82.3214,82.215,82.2718,48300.0
2012-02-22 11:25:00,116.02,116.09,115.96,116.02,55700.0,82.2718,82.3214,82.2292,82.2718,55700.0
2012-02-22 11:30:00,116.02,116.07,115.88,115.94,51400.0,82.2718,82.3072,82.1725,82.215,51400.0
2012-02-22 11:35:00,115.89,115.92,115.82,115.85,49400.0,82.1796,82.2009,82.1299,82.1512,49400.0
2012-02-22 11:40:00,115.85,115.89,115.69,115.82,87100.0,82.1512,82.1796,82.0378,82.1299,87100.0
2012-02-22 11:45:00,115.8,115.85,115.74,115.8,35300.0,82.1158,82.1512,82.0732,82.1158,35300.0
2012-02-22 11:50:00,115.79,115.81,115.7,115.78,38300.0,82.1087,82.1228,82.0448,82.1016,38300.0
2012-02-22 11:55:00,115.78,115.91,115.71,115.88,56600.0,82.1016,82.1938,82.0519,82.1725,56600.0
2012-02-22 12:00:00,115.88,115.88,115.75,115.77,47700.0,82.1725,82.1725,82.0803,82.0945,47700.0
2012-02-22 12:05:00,115.77,115.79,115.58,115.61,53800.0,82.0945,82.1087,81.9598,81.981,53800.0
2012-02-22 12:10:00,115.61,115.69,115.58,115.63,39300.0,81.981,82.0378,81.9598,81.9952,39300.0
2012-02-22 12:15:00,115.68,115.78,115.66,115.73,40400.0,82.0307,82.1016,82.0165,82.0661,40400.0
2012-02-22 12:20:00,115.75,115.86,115.73,115.77,36600.0,82.0803,82.1583,82.0661,82.0945,36600.0
2012-02-22 12:25:00,115.8,115.88,115.77,115.84,34700.0,82.1158,82.1725,82.0945,82.1441,34700.0
2012-02-22 12:30:00,115.84,115.84,115.6,115.64,29600.0,82.1441,82.1441,81.9739,82.0023,29600.0
2012-02-22 12:35:00,115.63,115.76,115.62,115.76,20100.0,81.9952,82.0874,81.9881,82.0874,20100.0
2012-02-22 12:40:00,115.76,115.9,115.76,115.82,24800.0,82.0874,82.1867,82.0874,82.1299,24800.0
2012-02-22 12:45:00,115.8,115.82,115.68,115.72,51900.0,82.1158,82.1299,82.0307,82.059,51900.0
2012-02-22 12:50:00,115.71,115.76,115.65,115.67,32600.0,82.0519,82.0874,82.0094,82.0236,32600.0
2012-02-22 12:55:00,115.69,115.72,115.58,115.58,37000.0,82.0378,82.059,81.9598,81.9598,37000.0
2012-02-22 13:00:00,115.6,115.7,115.53,115.7,53700.0,81.9739,82.0448,81.9243,82.0448,53700.0
2012-02-22 13:05:00,115.69,115.77,115.63,115.71,52300.0,82.0378,82.0945,81.9952,82.0519,52300.0
2012-02-22 13:10:00,115.71,115.83,115.7,115.8,36600.0,82.0519,82.137,82.0448,82.1158,36600.0
2012-02-22 13:15:00,115.81,116.09,115.81,116.02,31100.0,82.1228,82.3214,82.1228,82.2718,31100.0
2012-02-22 13:20:00,116.03,116.1,115.98,116.08,42500.0,82.2789,82.3285,82.2434,82.3143,42500.0
2012-02-22 13:25:00,116.08,116.23,116.08,116.12,41500.0,82.3143,82.4207,82.3143,82.3427,41500.0
2012-02-22 13:30:00,116.13,116.13,116.01,116.05,31100.0,82.3498,82.3498,82.2647,82.293,31100.0
2012-02-22 13:35:00,116.04,116.04,115.92,115.94,17900.0,82.2859,82.2859,82.2009,82.215,17900.0
2012-02-22 13:40:00,115.95,115.99,115.93,115.93,20600.0,82.2221,82.2505,82.2079,82.2079,20600.0
2012-02-22 13:45:00,115.93,116.04,115.91,116.03,29100.0,82.2079,82.2859,82.1938,82.2789,29100.0
2012-02-22 13:50:00,116.03,116.25,116.03,116.22,52900.0,82.2789,82.4349,82.2789,82.4136,52900.0
2012-02-22 13:55:00,116.22,116.22,116.14,116.18,52600.0,82.4136,82.4136,82.3569,82.3852,52600.0
2012-02-22 14:00:00,116.18,116.23,116.13,116.2,26100.0,82.3852,82.4207,82.3498,82.3994,26100.0
2012-02-22 14:05:00,116.2,116.24,116.1,116.12,35600.0,82.3994,82.4278,82.3285,82.3427,35600.0
2012-02-22 14:10:00,116.12,116.19,116.11,116.11,20000.0,82.3427,82.3923,82.3356,82.3356,20000.0
2012-02-22 14:15:00,116.12,116.3,116.11,116.25,66900.0,82.3427,82.4703,82.3356,82.4349,66900.0
2012-02-22 14:20:00,116.26,116.3,116.24,116.28,40300.0,82.442,82.4703,82.4278,82.4561,40300.0
2012-02-22 14:25:00,116.3,116.3,116.24,116.27,27100.0,82.4703,82.4703,82.4278,82.449,27100.0
2012-02-22 14:30:00,116.28,116.3,116.23,116.25,44500.0,82.4561,82.4703,82.4207,82.4349,44500.0
2012-02-22 14:35:00,116.24,116.28,116.1,116.1,31900.0,82.4278,82.4561,82.3285,82.3285,31900.0
2012-02-22 14:40:00,116.09,116.11,115.98,116.05,68700.0,82.3214,82.3356,82.2434,82.293,68700.0
2012-02-22 14:45:00,116.07,116.15,116.04,116.09,36500.0,82.3072,82.3639,82.2859,82.3214,36500.0
2012-02-22 14:50:00,116.09,116.16,116.07,116.14,25100.0,82.3214,82.371,82.3072,82.3569,25100.0
2012-02-22 14:55:00,116.15,116.16,116.0,116.0,28100.0,82.3639,82.371,82.2576,82.2576,28100.0
2012-02-22 15:00:00,116.01,116.01,115.8,115.97,51200.0,82.2647,82.2647,82.1158,82.2363,51200.0
2012-02-22 15:05:00,115.95,116.01,115.87,115.93,29200.0,82.2221,82.2647,82.1654,82.2079,29200.0
2012-02-22 15:10:00,115.93,116.06,115.9,116.04,49300.0,82.2079,82.3001,82.1867,82.2859,49300.0
2012-02-22 15:15:00,116.05,116.07,115.91,115.91,36900.0,82.293,82.3072,82.1938,82.1938,36900.0
2012-02-22 15:20:00,115.9,115.93,115.79,115.87,34000.0,82.1867,82.2079,82.1087,82.1654,34000.0
2012-02-22 15:25:00,115.85,115.89,115.69,115.83,54200.0,82.1512,82.1796,82.0378,82.137,54200.0
2012-02-22 15:30:00,115.83,115.83,115.66,115.78,76200.0,82.137,82.137,82.0165,82.1016,76200.0
2012-02-22 15:35:00,115.8,115.99,115.8,115.96,63800.0,82.1158,82.2505,82.1158,82.2292,63800.0
2012-02-22 15:40:00,115.97,116.03,115.86,115.91,84000.0,82.2363,82.2789,82.1583,82.1938,84000.0
2012-02-22 15:45:00,115.92,115.99,115.69,115.71,88000.0,82.2009,82.2505,82.0378,82.0519,88000.0
2012-02-22 15:50:00,115.72,115.77,115.59,115.69,90300.0,82.059,82.0945,81.9668,82.0378,90300.0
2012-02-22 15:55:00,115.67,115.8,115.62,115.79,126500.0,82.0236,82.1158,81.9881,82.1087,126500.0
2012-02-23 09:30:00,115.88,116.0,115.65,115.9,162300.0,82.1725,82.2576,82.0094,82.1867,162300.0
2012-02-23 09:35:00,115.91,115.95,115.4,115.56,102700.0,82.1938,82.2221,81.8321,81.9456,102700.0
2012-02-23 09:40:00,115.56,115.56,115.09,115.1,103800.0,81.9456,81.9456,81.6123,81.6194,103800.0
2012-02-23 09:45:00,115.11,115.34,115.0,115.2,86700.0,81.6265,81.7896,81.5485,81.6903,86700.0
2012-02-23 09:50:00,115.2,115.36,115.09,115.34,58700.0,81.6903,81.8037,81.6123,81.7896,58700.0
2012-02-23 09:55:00,115.36,115.63,115.34,115.53,97600.0,81.8037,81.9952,81.7896,81.9243,97600.0
2012-02-23 10:00:00,115.52,116.0,115.48,115.96,106800.0,81.9172,82.2576,81.8888,82.2292,106800.0
2012-02-23 10:05:00,115.95,116.4,115.94,116.33,169300.0,82.2221,82.5412,82.215,82.4916,169300.0
2012-02-23 10:10:00,116.35,116.35,116.06,116.24,92800.0,82.5058,82.5058,82.3001,82.4278,92800.0
2012-02-23 10:15:00,116.24,116.33,116.05,116.05,62700.0,82.4278,82.4916,82.293,82.293,62700.0
2012-02-23 10:20:00,116.04,116.04,115.68,115.84,89000.0,82.2859,82.2859,82.0307,82.1441,89000.0
2012-02-23 10:25:00,115.86,116.05,115.72,115.75,50300.0,82.1583,82.293,82.059,82.0803,50300.0
2012-02-23 10:30:00,115.73,115.97,115.72,115.86,68200.0,82.0661,82.2363,82.059,82.1583,68200.0
2012-02-23 10:35:00,115.87,115.9,115.62,115.79,47400.0,82.1654,82.1867,81.9881,82.1087,47400.0
2012-02-23 10:40:00,115.8,115.9,115.57,115.64,47800.0,82.1158,82.1867,81.9527,82.0023,47800.0
2012-02-23 10:45:00,115.66,115.79,115.58,115.74,40200.0,82.0165,82.1087,81.9598,82.0732,40200.0
2012-02-23 10:50:00,115.72,116.06,115.65,116.01,72900.0,82.059,82.3001,82.0094,82.2647,72900.0
2012-02-23 10:55:00,116.01,116.2,115.93,116.16,64400.0,82.2647,82.3994,82.2079,82.371,64400.0
2012-02-23 11:00:00,116.19,116.24,116.08,116.14,61600.0,82.3923,82.4278,82.3143,82.3569,61600.0
2012-02-23 11:05:00,116.15,116.25,116.15,116.21,73300.0,82.3639,82.4349,82.3639,82.4065,73300.0
2012-02-23 11:10:00,116.22,116.35,116.21,116.31,59100.0,82.4136,82.5058,82.4065,82.4774,59100.0
2012-02-23 11:15:00,116.29,116.37,116.1,116.12,58900.0,82.4632,82.52,82.3285,82.3427,58900.0
2012-02-23 11:20:00,116.13,116.22,116.1,116.12,17200.0,82.3498,82.4136,82.3285,82.3427,17200.0
2012-02-23 11:25:00,116.12,116.22,116.09,116.1,45100.0,82.3427,82.4136,82.3214,82.3285,45100.0
2012-02-23 11:30:00,116.12,116.14,116.01,116.02,30500.0,82.3427,82.3569,82.2647,82.2718,30500.0
2012-02-23 11:35:00,116.01,116.08,115.93,116.04,57400.0,82.2647,82.3143,82.2079,82.2859,57400.0
2012-02-23 11:40:00,116.05,116.23,116.05,116.22,42500.0,82.293,82.4207,82.293,82.4136,42500.0
2012-02-23 11:45:00,116.22,116.35,116.13,116.14,86600.0,82.4136,82.5058,82.3498,82.3569,86600.0
2012-02-23 11:50:00,116.15,116.34,116.13,116.28,40900.0,82.3639,82.4987,82.3498,82.4561,40900.0
2012-02-23 11:55:00,116.28,116.33,116.2,116.28,33700.0,82.4561,82.4916,82.3994,82.4561,33700.0
2012-02-23 12:00:00,116.27,116.33,116.18,116.24,32700.0,82.449,82.4916,82.3852,82.4278,32700.0
2012-02-23 12:05:00,116.23,116.33,116.2,116.33,23600.0,82.4207,82.4916,82.3994,82.4916,23600.0
2012-02-23 12:10:00,116.32,116.33,116.17,116.17,24000.0,82.4845,82.4916,82.3781,82.3781,24000.0
2012-02-23 12:15:00,116.16,116.19,116.12,116.15,21200.0,82.371,82.3923,82.3427,82.3639,21200.0
2012-02-23 12:20:00,116.13,116.22,116.1,116.2,20600.0,82.3498,82.4136,82.3285,82.3994,20600.0
2012-02-23 12:25:00,116.22,116.29,116.18,116.25,14900.0,82.4136,82.4632,82.3852,82.4349,14900.0
2012-02-23 12:30:00,116.26,116.45,116.24,116.26,153800.0,82.442,82.5767,82.4278,82.442,153800.0
2012-02-23 12:35:00,116.27,116.3,116.14,116.19,22600.0,82.449,82.4703,82.3569,82.3923,22600.0
2012-02-23 12:40:00,116.19,116.25,116.08,116.1,35800.0,82.3923,82.4349,82.3143,82.3285,35800.0
2012-02-23 12:45:00,116.1,116.1,115.88,115.92,49200.0,82.3285,82.3285,82.1725,82.2009,49200.0
2012-02-23 12:50:00,115.92,115.98,115.74,115.75,54800.0,82.2009,82.2434,82.0732,82.0803,54800.0
2012-02-23 12:55:00,115.74,115.9,115.7,115.83,32100.0,82.0732,82.1867,82.0448,82.137,32100.0
2012-02-23 13:00:00,115.84,115.88,115.78,115.8,28200.0,82.1441,82.1725,82.1016,82.1158,28200.0
2012-02-23 13:05:00,115.8,115.8,115.64,115.67,35500.0,82.1158,82.1158,82.0023,82.0236,35500.0
2012-02-23 13:10:00,115.66,115.73,115.55,115.68,47900.0,82.0165,82.0661,81.9385,82.0307,47900.0
2012-02-23 13:15:00,115.67,115.81,115.65,115.78,31100.0,82.0236,82.1228,82.0094,82.1016,31100.0
2012-02-23 13:20:00,115.78,115.82,115.63,115.68,58400.0,82.1016,82.1299,81.9952,82.0307,58400.0
2012-02-23 13:25:00,115.69,115.7,115.55,115.56,22000.0,82.0378,82.0448,81.9385,81.9456,22000.0
2012-02-23 13:30:00,115.56,115.7,115.46,115.5,55100.0,81.9456,82.0448,81.8747,81.903,55100.0
2012-02-23 13:35:00,115.49,115.57,115.46,115.53,24000.0,81.8959,81.9527,81.8747,81.9243,24000.0
2012-02-23 13:40:00,115.52,115.71,115.52,115.7,41900.0,81.9172,82.0519,81.9172,82.0448,41900.0
2012-02-23 13:45:00,115.7,115.8,115.67,115.76,25900.0,82.0448,82.1158,82.0236,82.0874,25900.0
2012-02-23 13:50:00,115.77,115.95,115.74,115.87,36400.0,82.0945,82.2221,82.0732,82.1654,36400.0
2012-02-23 13:55:00,115.85,115.9,115.73,115.87,25500.0,82.1512,82.1867,82.0661,82.1654,25500.0
2012-02-23 14:00:00,115.88,115.98,115.78,115.89,32600.0,82.1725,82.2434,82.1016,82.1796,32600.0
2012-02-23 14:05:00,115.88,116.0,115.86,115.96,54400.0,82.1725,82.2576,82.1583,82.2292,54400.0
2012-02-23 14:10:00,115.96,116.12,115.95,115.99,108500.0,82.2292,82.3427,82.2221,82.2505,108500.0
2012-02-23 14:15:00,115.99,116.18,115.98,116.14,45300.0,82.2505,82.3852,82.2434,82.3569,45300.0
2012-02-23 14:20:00,116.13,116.18,116.07,116.12,56300.0,82.3498,82.3852,82.3072,82.3427,56300.0
2012-02-23 14:25:00,116.1,116.16,116.08,116.11,22400.0,82.3285,82.371,82.3143,82.3356,22400.0
2012-02-23 14:30:00,116.12,116.15,116.0,116.04,33400.0,82.3427,82.3639,82.2576,82.2859,33400.0
2012-02-23 14:35:00,116.07,116.19,116.06,116.16,34700.0,82.3072,82.3923,82.3001,82.371,34700.0
2012-02-23 14:40:00,116.16,116.17,115.95,115.97,45700.0,82.371,82.3781,82.2221,82.2363,45700.0
2012-02-23 14:45:00,115.98,116.06,115.9,115.91,33100.0,82.2434,82.3001,82.1867,82.1938,33100.0
2012-02-23 14:50:00,115.92,116.04,115.91,116.02,52100.0,82.2009,82.2859,82.1938,82.2718,52100.0
2012-02-23 14:55:00,116.03,116.13,115.99,116.13,34600.0,82.2789,82.3498,82.2505,82.3498,34600.0
2012-02-23 15:00:00,116.14,116.21,116.08,116.09,59500.0,82.3569,82.4065,82.3143,82.3214,59500.0
2012-02-23 15:05:00,116.07,116.33,116.07,116.24,84600.0,82.3072,82.4916,82.3072,82.4278,84600.0
2012-02-23 15:10:00,116.24,116.35,116.17,116.25,59900.0,82.4278,82.5058,82.3781,82.4349,59900.0
2012-02-23 15:15:00,116.25,116.37,116.22,116.29,73500.0,82.4349,82.52,82.4136,82.4632,73500.0
2012-02-23 15:20:00,116.29,116.36,116.19,116.22,55900.0,82.4632,82.5129,82.3923,82.4136,55900.0
2012-02-23 15:25:00,116.21,116.27,116.16,116.22,51900.0,82.4065,82.449,82.371,82.4136,51900.0
2012-02-23 15:30:00,116.25,116.31,116.1,116.17,59200.0,82.4349,82.4774,82.3285,82.3781,59200.0
2012-02-23 15:35:00,116.16,116.22,116.04,116.14,64700.0,82.371,82.4136,82.2859,82.3569,64700.0
2012-02-23 15:40:00,116.15,116.2,115.97,116.04,72300.0,82.3639,82.3994,82.2363,82.2859,72300.0
2012-02-23 15:45:00,116.04,116.11,115.99,116.11,66800.0,82.2859,82.3356,82.2505,82.3356,66800.0
2012-02-23 15:50:00,116.11,116.25,116.06,116.2,178400.0,82.3356,82.4349,82.3001,82.3994,178400.0
2012-02-23 15:55:00,116.21,116.29,116.15,116.2,249200.0,82.4065,82.4632,82.3639,82.3994,249200.0
2012-02-24 09:30:00,116.29,116.5,116.25,116.33,112800.0,82.4632,82.6121,82.4349,82.4916,112800.0
2012-02-24 09:35:00,116.33,116.46,116.04,116.21,54300.0,82.4916,82.5838,82.2859,82.4065,54300.0
2012-02-24 09:40:00,116.23,116.29,115.8,116.05,70800.0,82.4207,82.4632,82.1158,82.293,70800.0
2012-02-24 09:45:00,116.03,116.47,116.01,116.38,68900.0,82.2789,82.5909,82.2647,82.527,68900.0
2012-02-24 09:50:00,116.38,116.45,116.27,116.39,40300.0,82.527,82.5767,82.449,82.5341,40300.0
2012-02-24 09:55:00,116.43,116.75,116.26,116.74,127700.0,82.5625,82.7894,82.442,82.7823,127700.0
2012-02-24 10:00:00,116.72,116.74,116.52,116.71,63600.0,82.7681,82.7823,82.6263,82.7611,63600.0
2012-02-24 10:05:00,116.69,116.95,116.69,116.88,119900.0,82.7469,82.9312,82.7469,82.8816,119900.0
2012-02-24 10:10:00,116.87,116.9,116.56,116.77,66900.0,82.8745,82.8958,82.6547,82.8036,66900.0
2012-02-24 10:15:00,116.75,116.8,116.5,116.5,47700.0,82.7894,82.8249,82.6121,82.6121,47700.0
2012-02-24 10:20:00,116.52,116.54,115.8,115.8,170200.0,82.6263,82.6405,82.1158,82.1158,170200.0
2012-02-24 10:25:00,115.78,115.98,115.67,115.84,102000.0,82.1016,82.2434,82.0236,82.1441,102000.0
2012-02-24 10:30:00,115.88,116.1,115.79,116.0,80600.0,82.1725,82.3285,82.1087,82.2576,80600.0
2012-02-24 10:35:00,115.99,116.17,115.94,116.03,76100.0,82.2505,82.3781,82.215,82.2789,76100.0
2012-02-24 10:40:00,116.03,116.29,115.98,116.29,69000.0,82.2789,82.4632,82.2434,82.4632,69000.0
2012-02-24 10:45:00,116.27,116.36,116.14,116.33,84000.0,82.449,82.5129,82.3569,82.4916,84000.0
2012-02-24 10:50:00,116.34,116.44,115.97,116.09,68000.0,82.4987,82.5696,82.2363,82.3214,68000.0
2012-02-24 10:55:00,116.06,116.17,116.01,116.1,39100.0,82.3001,82.3781,82.2647,82.3285,39100.0
2012-02-24 11:00:00,116.1,116.39,116.07,116.34,45300.0,82.3285,82.5341,82.3072,82.4987,45300.0
2012-02-24 11:05:00,116.34,116.4,116.34,116.35,42100.0,82.4987,82.5412,82.4987,82.5058,42100.0
2012-02-24 11:10:00,116.35,116.4,116.29,116.34,61200.0,82.5058,82.5412,82.4632,82.4987,61200.0
2012-02-24 11:15:00,116.34,116.47,116.3,116.44,49900.0,82.4987,82.5909,82.4703,82.5696,49900.0
2012-02-24 11:20:00,116.41,116.48,116.31,116.34,50000.0,82.5483,82.598,82.4774,82.4987,50000.0
2012-02-24 11:25:00,116.33,116.48,116.27,116.45,57300.0,82.4916,82.598,82.449,82.5767,57300.0
2012-02-24 11:30:00,116.42,116.48,116.31,116.36,33000.0,82.5554,82.598,82.4774,82.5129,33000.0
2012-02-24 11:35:00,116.34,116.44,116.31,116.35,25400.0,82.4987,82.5696,82.4774,82.5058,25400.0
2012-02-24 11:40:00,116.36,116.37,116.25,116.35,46200.0,82.5129,82.52,82.4349,82.5058,46200.0
2012-02-24 11:45:00,116.32,116.42,116.25,116.34,34000.0,82.4845,82.5554,82.4349,82.4987,34000.0
2012-02-24 11:50:00,116.34,116.4,116.31,116.37,25000.0,82.4987,82.5412,82.4774,82.52,25000.0
2012-02-24 11:55:00,116.36,116.41,116.3,116.36,36300.0,82.5129,82.5483,82.4703,82.5129,36300.0
2012-02-24 12:00:00,116.35,116.38,116.29,116.34,40000.0,82.5058,82.527,82.4632,82.4987,40000.0
2012-02-24 12:05:00,116.35,116.41,116.31,116.35,24700.0,82.5058,82.5483,82.4774,82.5058,24700.0
2012-02-24 12:10:00,116.35,116.39,116.23,116.3,38300.0,82.5058,82.5341,82.4207,82.4703,38300.0
2012-02-24 12:15:00,116.3,116.34,116.26,116.33,24100.0,82.4703,82.4987,82.442,82.4916,24100.0
2012-02-24 12:20:00,116.32,116.41,116.23,116.28,42800.0,82.4845,82.5483,82.4207,82.4561,42800.0
2012-02-24 12:25:00,116.27,116.28,116.11,116.23,53400.0,82.449,82.4561,82.3356,82.4207,53400.0
2012-02-24 12:30:00,116.25,116.34,116.15,116.29,64000.0,82.4349,82.4987,82.3639,82.4632,64000.0
2012-02-24 12:35:00,116.29,116.34,116.24,116.28,46600.0,82.4632,82.4987,82.4278,82.4561,46600.0
2012-02-24 12:40:00,116.31,116.46,116.31,116.44,24400.0,82.4774,82.5838,82.4774,82.5696,24400.0
2012-02-24 12:45:00,116.45,116.47,116.33,116.34,23300.0,82.5767,82.5909,82.4916,82.4987,23300.0
2012-02-24 12:50:00,116.34,116.46,116.31,116.38,30100.0,82.4987,82.5838,82.4774,82.527,30100.0
2012-02-24 12:55:00,116.41,116.45,116.34,116.4,24800.0,82.5483,82.5767,82.4987,82.5412,24800.0
2012-02-24 13:00:00,116.4,116.48,116.37,116.44,36500.0,82.5412,82.598,82.52,82.5696,36500.0
2012-02-24 13:05:00,116.42,116.45,116.33,116.38,28900.0,82.5554,82.5767,82.4916,82.527,28900.0
2012-02-24 13:10:00,116.34,116.43,116.34,116.43,25200.0,82.4987,82.5625,82.4987,82.5625,25200.0
2012-02-24 13:15:00,116.42,116.42,116.34,116.42,19900.0,82.5554,82.5554,82.4987,82.5554,19900.0
2012-02-24 13:20:00,116.43,116.49,116.42,116.49,34000.0,82.5625,82.605,82.5554,82.605,34000.0
2012-02-24 13:25:00,116.49,116.5,116.36,116.38,50000.0,82.605,82.6121,82.5129,82.527,50000.0
2012-02-24 13:30:00,116.38,116.38,116.22,116.24,30800.0,82.527,82.527,82.4136,82.4278,30800.0
2012-02-24 13:35:00,116.27,116.3,116.17,116.21,38600.0,82.449,82.4703,82.3781,82.4065,38600.0
2012-02-24 13:40:00,116.21,116.34,116.21,116.31,32800.0,82.4065,82.4987,82.4065,82.4774,32800.0
2012-02-24 13:45:00,116.32,116.32,116.16,116.2,36300.0,82.4845,82.4845,82.371,82.3994,36300.0
2012-02-24 13:50:00,116.2,116.3,116.15,116.28,31900.0,82.3994,82.4703,82.3639,82.4561,31900.0
2012-02-24 13:55:00,116.27,116.32,116.19,116.29,31600.0,82.449,82.4845,82.3923,82.4632,31600.0
2012-02-24 14:00:00,116.31,116.42,116.31,116.38,37200.0,82.4774,82.5554,82.4774,82.527,37200.0
2012-02-24 14:05:00,116.37,116.4,116.26,116.38,24100.0,82.52,82.5412,82.442,82.527,24100.0
2012-02-24 14:10:00,116.36,116.41,116.34,116.36,13500.0,82.5129,82.5483,82.4987,82.5129,13500.0
2012-02-24 14:15:00,116.36,116.37,116.22,116.23,30400.0,82.5129,82.52,82.4136,82.4207,30400.0
2012-02-24 14:20:00,116.23,116.27,116.06,116.08,36200.0,82.4207,82.449,82.3001,82.3143,36200.0
2012-02-24 14:25:00,116.06,116.07,115.93,115.94,53400.0,82.3001,82.3072,82.2079,82.215,53400.0
2012-02-24 14:30:00,115.93,115.93,115.75,115.87,77600.0,82.2079,82.2079,82.0803,82.1654,77600.0
2012-02-24 14:35:00,115.87,115.97,115.7,115.95,59500.0,82.1654,82.2363,82.0448,82.2221,59500.0
2012-02-24 14:40:00,115.95,115.95,115.83,115.87,31000.0,82.2221,82.2221,82.137,82.1654,31000.0
2012-02-24 14:45:00,115.86,116.0,115.85,115.98,39000.0,82.1583,82.2576,82.1512,82.2434,39000.0
2012-02-24 14:50:00,115.99,116.0,115.85,115.86,25600.0,82.2505,82.2576,82.1512,82.1583,25600.0
2012-02-24 14:55:00,115.86,115.98,115.81,115.97,41200.0,82.1583,82.2434,82.1228,82.2363,41200.0
2012-02-24 15:00:00,115.98,116.04,115.9,115.93,44900.0,82.2434,82.2859,82.1867,82.2079,44900.0
2012-02-24 15:05:00,115.94,116.09,115.93,115.93,47500.0,82.215,82.3214,82.2079,82.2079,47500.0
2012-02-24 15:10:00,115.93,115.94,115.78,115.78,39400.0,82.2079,82.215,82.1016,82.1016,39400.0
2012-02-24 15:15:00,115.78,115.98,115.75,115.96,45100.0,82.1016,82.2434,82.0803,82.2292,45100.0
2012-02-24 15:20:00,115.96,115.97,115.89,115.93,30100.0,82.2292,82.2363,82.1796,82.2079,30100.0
2012-02-24 15:25:00,115.92,115.92,115.75,115.78,36600.0,82.2009,82.2009,82.0803,82.1016,36600.0
2012-02-24 15:30:00,115.8,115.9,115.74,115.9,57300.0,82.1158,82.1867,82.0732,82.1867,57300.0
2012-02-24 15:35:00,115.92,115.98,115.83,115.97,52200.0,82.2009,82.2434,82.137,82.2363,52200.0
2012-02-24 15:40:00,115.98,115.98,115.8,115.82,78600.0,82.2434,82.2434,82.1158,82.1299,78600.0
2012-02-24 15:45:00,115.82,115.93,115.76,115.91,78800.0,82.1299,82.2079,82.0874,82.1938,78800.0
2012-02-24 15:50:00,115.9,115.95,115.8,115.9,85800.0,82.1867,82.2221,82.1158,82.1867,85800.0
2012-02-24 15:55:00,115.91,116.0,115.83,115.96,174200.0,82.1938,82.2576,82.137,82.2292,174200.0
2012-02-27 09:30:00,114.83,115.13,114.55,114.69,204400.0,81.4279,81.6407,81.2294,81.3286,204400.0
2012-02-27 09:35:00,114.69,115.05,114.6,114.94,69800.0,81.3286,81.5839,81.2648,81.5059,69800.0
2012-02-27 09:40:00,114.97,114.97,114.61,114.83,92400.0,81.5272,81.5272,81.2719,81.4279,92400.0
2012-02-27 09:45:00,114.85,115.21,114.75,114.87,134700.0,81.4421,81.6974,81.3712,81.4563,134700.0
2012-02-27 09:50:00,114.85,115.15,114.85,115.03,77900.0,81.4421,81.6548,81.4421,81.5697,77900.0
2012-02-27 09:55:00,115.01,115.25,114.98,115.24,94500.0,81.5556,81.7257,81.5343,81.7187,94500.0
2012-02-27 10:00:00,115.22,115.55,115.2,115.47,135400.0,81.7045,81.9385,81.6903,81.8818,135400.0
2012-02-27 10:05:00,115.48,115.8,115.46,115.69,173400.0,81.8888,82.1158,81.8747,82.0378,173400.0
2012-02-27 10:10:00,115.67,115.84,115.47,115.51,162300.0,82.0236,82.1441,81.8818,81.9101,162300.0
2012-02-27 10:15:00,115.51,115.54,115.23,115.5,71800.0,81.9101,81.9314,81.7116,81.903,71800.0
2012-02-27 10:20:00,115.51,115.59,115.44,115.54,36000.0,81.9101,81.9668,81.8605,81.9314,36000.0
2012-02-27 10:25:00,115.49,115.65,115.45,115.47,80600.0,81.8959,82.0094,81.8676,81.8818,80600.0
2012-02-27 10:30:00,115.45,115.67,115.42,115.45,68900.0,81.8676,82.0236,81.8463,81.8676,68900.0
2012-02-27 10:35:00,115.44,115.65,115.37,115.64,50900.0,81.8605,82.0094,81.8108,82.0023,50900.0
2012-02-27 10:40:00,115.62,115.94,115.57,115.91,105500.0,81.9881,82.215,81.9527,82.1938,105500.0
2012-02-27 10:45:00,115.91,116.15,115.86,115.98,199900.0,82.1938,82.3639,82.1583,82.2434,199900.0
2012-02-27 10:50:00,115.97,116.25,115.93,116.14,72500.0,82.2363,82.4349,82.2079,82.3569,72500.0
2012-02-27 10:55:00,116.17,116.25,115.93,115.95,62700.0,82.3781,82.4349,82.2079,82.2221,62700.0
2012-02-27 11:00:00,115.97,116.09,115.91,115.92,56600.0,82.2363,82.3214,82.1938,82.2009,56600.0
2012-02-27 11:05:00,115.92,116.03,115.85,116.02,76800.0,82.2009,82.2789,82.1512,82.2718,76800.0
2012-02-27 11:10:00,116.03,116.15,116.0,116.15,50500.0,82.2789,82.3639,82.2576,82.3639,50500.0
2012-02-27 11:15:00,116.15,116.34,116.13,116.33,96400.0,82.3639,82.4987,82.3498,82.4916,96400.0
2012-02-27 11:20:00,116.32,116.5,116.27,116.46,117600.0,82.4845,82.6121,82.449,82.5838,117600.0
2012-02-27 11:25:00,116.45,116.46,116.13,116.17,79600.0,82.5767,82.5838,82.3498,82.3781,79600.0
2012-02-27 11:30:00,116.17,116.3,116.12,116.15,50500.0,82.3781,82.4703,82.3427,82.3639,50500.0
2012-02-27 11:35:00,116.16,116.26,116.13,116.18,30700.0,82.371,82.442,82.3498,82.3852,30700.0
2012-02-27 11:40:00,116.14,116.26,116.04,116.07,37900.0,82.3569,82.442,82.2859,82.3072,37900.0
2012-02-27 11:45:00,116.06,116.11,115.9,116.09,48700.0,82.3001,82.3356,82.1867,82.3214,48700.0
2012-02-27 11:50:00,116.09,116.18,116.06,116.11,32800.0,82.3214,82.3852,82.3001,82.3356,32800.0
2012-02-27 11:55:00,116.08,116.18,116.04,116.15,32500.0,82.3143,82.3852,82.2859,82.3639,32500.0
2012-02-27 12:00:00,116.15,116.32,116.13,116.27,62200.0,82.3639,82.4845,82.3498,82.449,62200.0
2012-02-27 12:05:00,116.28,116.36,116.17,116.17,41000.0,82.4561,82.5129,82.3781,82.3781,41000.0
2012-02-27 12:10:00,116.16,116.2,116.05,116.18,62000.0,82.371,82.3994,82.293,82.3852,62000.0
2012-02-27 12:15:00,116.16,116.19,115.96,116.0,40200.0,82.371,82.3923,82.2292,82.2576,40200.0
2012-02-27 12:20:00,115.98,116.0,115.81,115.92,41600.0,82.2434,82.2576,82.1228,82.2009,41600.0
2012-02-27 12:25:00,115.92,115.97,115.9,115.93,43000.0,82.2009,82.2363,82.1867,82.2079,43000.0
2012-02-27 12:30:00,115.92,115.96,115.82,115.82,17400.0,82.2009,82.2292,82.1299,82.1299,17400.0
2012-02-27 12:35:00,115.84,115.98,115.83,115.93,32600.0,82.1441,82.2434,82.137,82.2079,32600.0
2012-02-27 12:40:00,115.93,116.02,115.87,116.0,37200.0,82.2079,82.2718,82.1654,82.2576,37200.0
2012-02-27 12:45:00,116.0,116.03,115.94,116.03,44400.0,82.2576,82.2789,82.215,82.2789,44400.0
2012-02-27 12:50:00,116.04,116.32,115.99,116.08,80800.0,82.2859,82.4845,82.2505,82.3143,80800.0
2012-02-27 12:55:00,116.07,116.11,115.99,116.09,28100.0,82.3072,82.3356,82.2505,82.3214,28100.0
2012-02-27 13:00:00,116.1,116.11,115.94,115.97,22200.0,82.3285,82.3356,82.215,82.2363,22200.0
2012-02-27 13:05:00,115.96,116.07,115.93,116.0,48300.0,82.2292,82.3072,82.2079,82.2576,48300.0
2012-02-27 13:10:00,116.0,116.03,115.93,115.95,18300.0,82.2576,82.2789,82.2079,82.2221,18300.0
2012-02-27 13:15:00,115.95,116.0,115.93,115.97,15300.0,82.2221,82.2576,82.2079,82.2363,15300.0
2012-02-27 13:20:00,116.0,116.0,115.94,115.94,18300.0,82.2576,82.2576,82.215,82.215,18300.0
2012-02-27 13:25:00,115.94,115.96,115.77,115.79,41600.0,82.215,82.2292,82.0945,82.1087,41600.0
2012-02-27 13:30:00,115.78,115.81,115.69,115.81,52900.0,82.1016,82.1228,82.0378,82.1228,52900.0
2012-02-27 13:35:00,115.8,115.87,115.78,115.86,23400.0,82.1158,82.1654,82.1016,82.1583,23400.0
2012-02-27 13:40:00,115.85,115.95,115.84,115.94,20600.0,82.1512,82.2221,82.1441,82.215,20600.0
2012-02-27 13:45:00,115.93,115.94,115.67,115.69,30300.0,82.2079,82.215,82.0236,82.0378,30300.0
2012-02-27 13:50:00,115.69,115.88,115.69,115.75,32400.0,82.0378,82.1725,82.0378,82.0803,32400.0
2012-02-27 13:55:00,115.77,115.86,115.77,115.86,16200.0,82.0945,82.1583,82.0945,82.1583,16200.0
2012-02-27 14:00:00,115.87,115.97,115.87,115.95,21000.0,82.1654,82.2363,82.1654,82.2221,21000.0
2012-02-27 14:05:00,115.96,116.0,115.93,115.95,34300.0,82.2292,82.2576,82.2079,82.2221,34300.0
2012-02-27 14:10:00,115.95,115.97,115.9,115.96,14200.0,82.2221,82.2363,82.1867,82.2292,14200.0
2012-02-27 14:15:00,115.95,115.99,115.88,115.89,20600.0,82.2221,82.2505,82.1725,82.1796,20600.0
2012-02-27 14:20:00,115.89,115.9,115.81,115.84,21300.0,82.1796,82.1867,82.1228,82.1441,21300.0
2012-02-27 14:25:00,115.84,115.91,115.82,115.85,36900.0,82.1441,82.1938,82.1299,82.1512,36900.0
2012-02-27 14:30:00,115.86,115.86,115.72,115.75,22800.0,82.1583,82.1583,82.059,82.0803,22800.0
2012-02-27 14:35:00,115.75,115.82,115.68,115.69,26300.0,82.0803,82.1299,82.0307,82.0378,26300.0
2012-02-27 14:40:00,115.72,115.9,115.72,115.88,24000.0,82.059,82.1867,82.059,82.1725,24000.0
2012-02-27 14:45:00,115.89,115.9,115.74,115.85,26400.0,82.1796,82.1867,82.0732,82.1512,26400.0
2012-02-27 14:50:00,115.85,115.86,115.78,115.82,17300.0,82.1512,82.1583,82.1016,82.1299,17300.0
2012-02-27 14:55:00,115.81,115.83,115.75,115.75,21500.0,82.1228,82.137,82.0803,82.0803,21500.0
2012-02-27 15:00:00,115.75,116.08,115.75,116.03,67000.0,82.0803,82.3143,82.0803,82.2789,67000.0
2012-02-27 15:05:00,116.03,116.07,115.91,115.95,60900.0,82.2789,82.3072,82.1938,82.2221,60900.0
2012-02-27 15:10:00,115.95,116.02,115.81,115.87,38600.0,82.2221,82.2718,82.1228,82.1654,38600.0
2012-02-27 15:15:00,115.86,115.9,115.7,115.84,65500.0,82.1583,82.1867,82.0448,82.1441,65500.0
2012-02-27 15:20:00,115.84,115.93,115.75,115.77,40400.0,82.1441,82.2079,82.0803,82.0945,40400.0
2012-02-27 15:25:00,115.78,115.93,115.77,115.86,41600.0,82.1016,82.2079,82.0945,82.1583,41600.0
2012-02-27 15:30:00,115.9,116.0,115.88,115.89,50300.0,82.1867,82.2576,82.1725,82.1796,50300.0
2012-02-27 15:35:00,115.89,115.97,115.81,115.91,47600.0,82.1796,82.2363,82.1228,82.1938,47600.0
2012-02-27 15:40:00,115.9,116.02,115.88,115.9,48200.0,82.1867,82.2718,82.1725,82.1867,48200.0
2012-02-27 15:45:00,115.91,115.91,115.75,115.82,65800.0,82.1938,82.1938,82.0803,82.1299,65800.0
2012-02-27 15:50:00,115.8,115.94,115.75,115.83,88000.0,82.1158,82.215,82.0803,82.137,88000.0
2012-02-27 15:55:00,115.84,115.9,115.58,115.67,199600.0,82.1441,82.1867,81.9598,82.0236,199600.0
2012-02-28 09:30:00,115.81,116.02,115.44,115.85,178400.0,82.1228,82.2718,81.8605,82.1512,178400.0
2012-02-28 09:35:00,115.9,115.9,115.48,115.67,62500.0,82.1867,82.1867,81.8888,82.0236,62500.0
2012-02-28 09:40:00,115.7,115.78,115.2,115.36,69700.0,82.0448,82.1016,81.6903,81.8037,69700.0
2012-02-28 09:45:00,115.35,115.65,115.34,115.61,61500.0,81.7967,82.0094,81.7896,81.981,61500.0
2012-02-28 09:50:00,115.57,115.76,115.47,115.65,40600.0,81.9527,82.0874,81.8818,82.0094,40600.0
2012-02-28 09:55:00,115.62,115.95,115.46,115.94,54700.0,81.9881,82.2221,81.8747,82.215,54700.0
2012-02-28 10:00:00,115.95,116.09,115.85,115.95,119900.0,82.2221,82.3214,82.1512,82.2221,119900.0
2012-02-28 10:05:00,115.98,116.02,115.44,115.49,76900.0,82.2434,82.2718,81.8605,81.8959,76900.0
2012-02-28 10:10:00,115.49,115.75,115.46,115.54,71000.0,81.8959,82.0803,81.8747,81.9314,71000.0
2012-02-28 10:15:00,115.54,115.79,115.44,115.65,70000.0,81.9314,82.1087,81.8605,82.0094,70000.0
2012-02-28 10:20:00,115.62,115.84,115.62,115.74,32000.0,81.9881,82.1441,81.9881,82.0732,32000.0
2012-02-28 10:25:00,115.75,115.81,115.63,115.77,35400.0,82.0803,82.1228,81.9952,82.0945,35400.0
2012-02-28 10:30:00,115.79,116.06,115.79,115.98,67700.0,82.1087,82.3001,82.1087,82.2434,67700.0
2012-02-28 10:35:00,115.99,116.02,115.87,115.95,33100.0,82.2505,82.2718,82.1654,82.2221,33100.0
2012-02-28 10:40:00,115.91,116.15,115.89,116.04,40400.0,82.1938,82.3639,82.1796,82.2859,40400.0
2012-02-28 10:45:00,116.07,116.09,115.9,115.92,26700.0,82.3072,82.3214,82.1867,82.2009,26700.0
2012-02-28 10:50:00,115.91,115.99,115.81,115.86,29800.0,82.1938,82.2505,82.1228,82.1583,29800.0
2012-02-28 10:55:00,115.87,116.05,115.76,116.03,38000.0,82.1654,82.293,82.0874,82.2789,38000.0
2012-02-28 11:00:00,116.04,116.22,115.94,115.94,58500.0,82.2859,82.4136,82.215,82.215,58500.0
2012-02-28 11:05:00,115.95,115.99,115.8,115.93,77800.0,82.2221,82.2505,82.1158,82.2079,77800.0
2012-02-28 11:10:00,115.94,116.05,115.91,115.99,26900.0,82.215,82.293,82.1938,82.2505,26900.0
2012-02-28 11:15:00,115.99,116.0,115.84,115.96,42000.0,82.2505,82.2576,82.1441,82.2292,42000.0
2012-02-28 11:20:00,115.98,116.07,115.97,116.05,38000.0,82.2434,82.3072,82.2363,82.293,38000.0
2012-02-28 11:25:00,116.05,116.05,115.78,115.81,43200.0,82.293,82.293,82.1016,82.1228,43200.0
2012-02-28 11:30:00,115.81,115.92,115.76,115.81,46100.0,82.1228,82.2009,82.0874,82.1228,46100.0
2012-02-28 11:35:00,115.82,115.85,115.71,115.79,47700.0,82.1299,82.1512,82.0519,82.1087,47700.0
2012-02-28 11:40:00,115.79,115.83,115.57,115.62,50300.0,82.1087,82.137,81.9527,81.9881,50300.0
2012-02-28 11:45:00,115.64,115.74,115.61,115.63,40700.0,82.0023,82.0732,81.981,81.9952,40700.0
2012-02-28 11:50:00,115.63,115.67,115.5,115.67,81800.0,81.9952,82.0236,81.903,82.0236,81800.0
2012-02-28 11:55:00,115.67,115.82,115.65,115.68,42200.0,82.0236,82.1299,82.0094,82.0307,42200.0
2012-02-28 12:00:00,115.68,115.85,115.68,115.85,31100.0,82.0307,82.1512,82.0307,82.1512,31100.0
2012-02-28 12:05:00,115.86,115.87,115.71,115.74,27500.0,82.1583,82.1654,82.0519,82.0732,27500.0
2012-02-28 12:10:00,115.71,115.77,115.63,115.7,48700.0,82.0519,82.0945,81.9952,82.0448,48700.0
2012-02-28 12:15:00,115.69,115.74,115.6,115.72,29600.0,82.0378,82.0732,81.9739,82.059,29600.0
2012-02-28 12:20:00,115.73,115.82,115.71,115.82,19300.0,82.0661,82.1299,82.0519,82.1299,19300.0
2012-02-28 12:25:00,115.83,115.9,115.75,115.88,25600.0,82.137,82.1867,82.0803,82.1725,25600.0
2012-02-28 12:30:00,115.89,115.95,115.84,115.89,32000.0,82.1796,82.2221,82.1441,82.1796,32000.0
2012-02-28 12:35:00,115.91,115.91,115.77,115.84,11900.0,82.1938,82.1938,82.0945,82.1441,11900.0
2012-02-28 12:40:00,115.82,115.86,115.77,115.78,21000.0,82.1299,82.1583,82.0945,82.1016,21000.0
2012-02-28 12:45:00,115.78,115.92,115.78,115.9,20300.0,82.1016,82.2009,82.1016,82.1867,20300.0
2012-02-28 12:50:00,115.89,115.92,115.84,115.91,14200.0,82.1796,82.2009,82.1441,82.1938,14200.0
2012-02-28 12:55:00,115.92,115.93,115.77,115.8,20000.0,82.2009,82.2079,82.0945,82.1158,20000.0
2012-02-28 13:00:00,115.79,115.88,115.76,115.86,20100.0,82.1087,82.1725,82.0874,82.1583,20100.0
2012-02-28 13:05:00,115.87,115.91,115.75,115.76,28500.0,82.1654,82.1938,82.0803,82.0874,28500.0
2012-02-28 13:10:00,115.74,115.83,115.73,115.81,27400.0,82.0732,82.137,82.0661,82.1228,27400.0
2012-02-28 13:15:00,115.81,115.88,115.8,115.86,23800.0,82.1228,82.1725,82.1158,82.1583,23800.0
2012-02-28 13:20:00,115.85,115.97,115.85,115.95,52300.0,82.1512,82.2363,82.1512,82.2221,52300.0
2012-02-28 13:25:00,115.96,115.96,115.88,115.88,23300.0,82.2292,82.2292,82.1725,82.1725,23300.0
2012-02-28 13:30:00,115.87,115.88,115.73,115.85,33100.0,82.1654,82.1725,82.0661,82.1512,33100.0
2012-02-28 13:35:00,115.85,115.93,115.76,115.88,47000.0,82.1512,82.2079,82.0874,82.1725,47000.0
2012-02-28 13:40:00,115.87,115.89,115.77,115.78,20900.0,82.1654,82.1796,82.0945,82.1016,20900.0
2012-02-28 13:45:00,115.76,115.8,115.6,115.61,23900.0,82.0874,82.1158,81.9739,81.981,23900.0
2012-02-28 13:50:00,115.6,115.67,115.5,115.54,61200.0,81.9739,82.0236,81.903,81.9314,61200.0
2012-02-28 13:55:00,115.53,115.62,115.5,115.52,58100.0,81.9243,81.9881,81.903,81.9172,58100.0
2012-02-28 14:00:00,115.52,115.65,115.49,115.58,42400.0,81.9172,82.0094,81.8959,81.9598,42400.0
2012-02-28 14:05:00,115.57,115.59,115.49,115.51,31000.0,81.9527,81.9668,81.8959,81.9101,31000.0
2012-02-28 14:10:00,115.52,115.59,115.47,115.52,42300.0,81.9172,81.9668,81.8818,81.9172,42300.0
2012-02-28 14:15:00,115.51,115.59,115.5,115.57,43900.0,81.9101,81.9668,81.903,81.9527,43900.0
2012-02-28 14:20:00,115.58,115.58,115.51,115.53,16200.0,81.9598,81.9598,81.9101,81.9243,16200.0
2012-02-28 14:25:00,115.51,115.55,115.48,115.54,56000.0,81.9101,81.9385,81.8888,81.9314,56000.0
2012-02-28 14:30:00,115.52,115.76,115.48,115.75,39200.0,81.9172,82.0874,81.8888,82.0803,39200.0
2012-02-28 14:35:00,115.74,115.74,115.53,115.58,30200.0,82.0732,82.0732,81.9243,81.9598,30200.0
2012-02-28 14:40:00,115.58,115.69,115.53,115.68,15800.0,81.9598,82.0378,81.9243,82.0307,15800.0
2012-02-28 14:45:00,115.65,115.73,115.63,115.72,17700.0,82.0094,82.0661,81.9952,82.059,17700.0
2012-02-28 14:50:00,115.72,115.79,115.66,115.73,36600.0,82.059,82.1087,82.0165,82.0661,36600.0
2012-02-28 14:55:00,115.7,115.79,115.66,115.73,28400.0,82.0448,82.1087,82.0165,82.0661,28400.0
2012-02-28 15:00:00,115.73,115.82,115.69,115.77,21800.0,82.0661,82.1299,82.0378,82.0945,21800.0
2012-02-28 15:05:00,115.76,115.78,115.66,115.78,16100.0,82.0874,82.1016,82.0165,82.1016,16100.0
2012-02-28 15:10:00,115.76,115.77,115.64,115.73,30300.0,82.0874,82.0945,82.0023,82.0661,30300.0
2012-02-28 15:15:00,115.75,115.91,115.73,115.9,50500.0,82.0803,82.1938,82.0661,82.1867,50500.0
2012-02-28 15:20:00,115.88,115.97,115.82,115.82,29700.0,82.1725,82.2363,82.1299,82.1299,29700.0
2012-02-28 15:25:00,115.81,115.87,115.73,115.74,71100.0,82.1228,82.1654,82.0661,82.0732,71100.0
2012-02-28 15:30:00,115.74,115.79,115.66,115.7,34600.0,82.0732,82.1087,82.0165,82.0448,34600.0
2012-02-28 15:35:00,115.69,115.81,115.66,115.75,37100.0,82.0378,82.1228,82.0165,82.0803,37100.0
2012-02-28 15:40:00,115.75,115.94,115.72,115.91,59200.0,82.0803,82.215,82.059,82.1938,59200.0
2012-02-28 15:45:00,115.9,115.96,115.75,115.8,77300.0,82.1867,82.2292,82.0803,82.1158,77300.0
2012-02-28 15:50:00,115.82,115.96,115.82,115.91,86300.0,82.1299,82.2292,82.1299,82.1938,86300.0
2012-02-28 15:55:00,115.9,115.9,115.79,115.79,141500.0,82.1867,82.1867,82.1087,82.1087,141500.0
2012-02-29 09:30:00,116.13,116.2,115.83,115.97,150700.0,82.3498,82.3994,82.137,82.2363,150700.0
2012-02-29 09:35:00,115.93,116.07,115.87,115.87,57200.0,82.2079,82.3072,82.1654,82.1654,57200.0
2012-02-29 09:40:00,115.93,116.19,115.86,116.11,61700.0,82.2079,82.3923,82.1583,82.3356,61700.0
2012-02-29 09:45:00,116.07,116.4,116.07,116.2,88700.0,82.3072,82.5412,82.3072,82.3994,88700.0
2012-02-29 09:50:00,116.2,116.28,115.83,115.87,81700.0,82.3994,82.4561,82.137,82.1654,81700.0
2012-02-29 09:55:00,115.85,116.07,115.85,115.98,53600.0,82.1512,82.3072,82.1512,82.2434,53600.0
2012-02-29 10:00:00,115.99,116.05,115.63,115.77,121100.0,82.2505,82.293,81.9952,82.0945,121100.0
2012-02-29 10:05:00,115.75,115.84,115.56,115.84,100600.0,82.0803,82.1441,81.9456,82.1441,100600.0
2012-02-29 10:10:00,115.84,115.94,115.81,115.84,52000.0,82.1441,82.215,82.1228,82.1441,52000.0
2012-02-29 10:15:00,115.83,115.84,115.51,115.51,63900.0,82.137,82.1441,81.9101,81.9101,63900.0
2012-02-29 10:20:00,115.51,115.69,115.36,115.58,117400.0,81.9101,82.0378,81.8037,81.9598,117400.0
2012-02-29 10:25:00,115.6,115.72,115.4,115.58,64400.0,81.9739,82.059,81.8321,81.9598,64400.0
2012-02-29 10:30:00,115.55,115.55,115.26,115.31,75700.0,81.9385,81.9385,81.7328,81.7683,75700.0
2012-02-29 10:35:00,115.3,115.35,115.16,115.35,65600.0,81.7612,81.7967,81.6619,81.7967,65600.0
2012-02-29 10:40:00,115.33,115.35,115.01,115.03,98500.0,81.7825,81.7967,81.5556,81.5697,98500.0
2012-02-29 10:45:00,115.02,115.02,114.58,114.69,154700.0,81.5626,81.5626,81.2506,81.3286,154700.0
2012-02-29 10:50:00,114.65,114.69,114.36,114.5,172400.0,81.3003,81.3286,81.0946,81.1939,172400.0
2012-02-29 10:55:00,114.5,114.54,114.35,114.52,108600.0,81.1939,81.2223,81.0875,81.2081,108600.0
2012-02-29 11:00:00,114.54,114.7,114.43,114.65,106000.0,81.2223,81.3357,81.1443,81.3003,106000.0
2012-02-29 11:05:00,114.63,114.75,114.48,114.7,66600.0,81.2861,81.3712,81.1797,81.3357,66600.0
2012-02-29 11:10:00,114.68,114.77,114.5,114.57,42300.0,81.3215,81.3854,81.1939,81.2435,42300.0
2012-02-29 11:15:00,114.57,114.62,114.37,114.5,89800.0,81.2435,81.279,81.1017,81.1939,89800.0
2012-02-29 11:20:00,114.51,114.52,114.15,114.25,111900.0,81.201,81.2081,80.9457,81.0166,111900.0
2012-02-29 11:25:00,114.22,114.35,113.96,113.96,105700.0,80.9954,81.0875,80.811,80.811,105700.0
2012-02-29 11:30:00,113.95,114.2,113.89,114.12,94000.0,80.8039,80.9812,80.7613,80.9244,94000.0
2012-02-29 11:35:00,114.11,114.27,114.1,114.19,99100.0,80.9174,81.0308,80.9103,80.9741,99100.0
2012-02-29 11:40:00,114.22,114.31,114.2,114.25,68600.0,80.9954,81.0592,80.9812,81.0166,68600.0
2012-02-29 11:45:00,114.25,114.5,114.17,114.49,51800.0,81.0166,81.1939,80.9599,81.1868,51800.0
2012-02-29 11:50:00,114.5,114.53,114.37,114.47,43500.0,81.1939,81.2152,81.1017,81.1726,43500.0
2012-02-29 11:55:00,114.47,114.49,114.25,114.35,41500.0,81.1726,81.1868,81.0166,81.0875,41500.0
2012-02-29 12:00:00,114.36,114.5,114.33,114.43,60900.0,81.0946,81.1939,81.0734,81.1443,60900.0
2012-02-29 12:05:00,114.43,114.5,114.31,114.47,47200.0,81.1443,81.1939,81.0592,81.1726,47200.0
2012-02-29 12:10:00,114.49,114.68,114.45,114.68,63100.0,81.1868,81.3215,81.1585,81.3215,63100.0
2012-02-29 12:15:00,114.69,114.89,114.68,114.84,90300.0,81.3286,81.4705,81.3215,81.435,90300.0
2012-02-29 12:20:00,114.85,115.11,114.81,115.02,81100.0,81.4421,81.6265,81.4137,81.5626,81100.0
2012-02-29 12:25:00,115.02,115.16,115.0,115.12,61500.0,81.5626,81.6619,81.5485,81.6336,61500.0
2012-02-29 12:30:00,115.13,115.16,115.02,115.03,36900.0,81.6407,81.6619,81.5626,81.5697,36900.0
2012-02-29 12:35:00,115.03,115.04,114.9,114.99,43600.0,81.5697,81.5768,81.4776,81.5414,43600.0
2012-02-29 12:40:00,114.99,114.99,114.77,114.87,30800.0,81.5414,81.5414,81.3854,81.4563,30800.0
2012-02-29 12:45:00,114.89,114.89,114.72,114.74,37400.0,81.4705,81.4705,81.3499,81.3641,37400.0
2012-02-29 12:50:00,114.75,114.91,114.74,114.9,20100.0,81.3712,81.4846,81.3641,81.4776,20100.0
2012-02-29 12:55:00,114.91,114.98,114.87,114.98,24700.0,81.4846,81.5343,81.4563,81.5343,24700.0
2012-02-29 13:00:00,114.99,115.13,114.98,115.06,28400.0,81.5414,81.6407,81.5343,81.591,28400.0
2012-02-29 13:05:00,115.03,115.14,115.01,115.11,20500.0,81.5697,81.6477,81.5556,81.6265,20500.0
2012-02-29 13:10:00,115.11,115.11,114.87,114.87,31200.0,81.6265,81.6265,81.4563,81.4563,31200.0
2012-02-29 13:15:00,114.86,114.92,114.7,114.71,52900.0,81.4492,81.4917,81.3357,81.3428,52900.0
2012-02-29 13:20:00,114.71,114.91,114.71,114.84,31400.0,81.3428,81.4846,81.3428,81.435,31400.0
2012-02-29 13:25:00,114.85,114.99,114.85,114.93,31500.0,81.4421,81.5414,81.4421,81.4988,31500.0
2012-02-29 13:30:00,114.92,115.0,114.76,114.94,61900.0,81.4917,81.5485,81.3783,81.5059,61900.0
2012-02-29 13:35:00,114.92,114.96,114.82,114.9,23900.0,81.4917,81.5201,81.4208,81.4776,23900.0
2012-02-29 13:40:00,114.91,114.98,114.9,114.96,14600.0,81.4846,81.5343,81.4776,81.5201,14600.0
2012-02-29 13:45:00,114.95,114.96,114.8,114.95,30800.0,81.513,81.5201,81.4066,81.513,30800.0
2012-02-29 13:50:00,114.95,114.97,114.72,114.78,33300.0,81.513,81.5272,81.3499,81.3925,33300.0
2012-02-29 13:55:00,114.8,114.96,114.79,114.91,33600.0,81.4066,81.5201,81.3996,81.4846,33600.0
2012-02-29 14:00:00,114.92,114.99,114.85,114.92,55000.0,81.4917,81.5414,81.4421,81.4917,55000.0
2012-02-29 14:05:00,114.93,115.05,114.92,114.97,64100.0,81.4988,81.5839,81.4917,81.5272,64100.0
2012-02-29 14:10:00,114.96,115.02,114.9,114.91,38300.0,81.5201,81.5626,81.4776,81.4846,38300.0
2012-02-29 14:15:00,114.9,114.92,114.72,114.9,49000.0,81.4776,81.4917,81.3499,81.4776,49000.0
2012-02-29 14:20:00,114.9,114.92,114.71,114.73,51200.0,81.4776,81.4917,81.3428,81.357,51200.0
2012-02-29 14:25:00,114.73,114.89,114.71,114.85,31700.0,81.357,81.4705,81.3428,81.4421,31700.0
2012-02-29 14:30:00,114.84,114.86,114.56,114.56,49800.0,81.435,81.4492,81.2365,81.2365,49800.0
2012-02-29 14:35:00,114.57,114.69,114.55,114.68,27900.0,81.2435,81.3286,81.2294,81.3215,27900.0
2012-02-29 14:40:00,114.69,114.69,114.51,114.63,46400.0,81.3286,81.3286,81.201,81.2861,46400.0
2012-02-29 14:45:00,114.61,114.77,114.54,114.71,64500.0,81.2719,81.3854,81.2223,81.3428,64500.0
2012-02-29 14:50:00,114.72,114.84,114.7,114.73,30500.0,81.3499,81.435,81.3357,81.357,30500.0
2012-02-29 14:55:00,114.72,114.73,114.43,114.45,45500.0,81.3499,81.357,81.1443,81.1585,45500.0
2012-02-29 15:00:00,114.46,114.47,114.28,114.38,56400.0,81.1655,81.1726,81.0379,81.1088,56400.0
2012-02-29 15:05:00,114.39,114.6,114.38,114.52,44000.0,81.1159,81.2648,81.1088,81.2081,44000.0
2012-02-29 15:10:00,114.52,114.65,114.45,114.54,35700.0,81.2081,81.3003,81.1585,81.2223,35700.0
2012-02-29 15:15:00,114.55,114.59,114.38,114.48,44600.0,81.2294,81.2577,81.1088,81.1797,44600.0
2012-02-29 15:20:00,114.48,114.5,114.1,114.16,102400.0,81.1797,81.1939,80.9103,80.9528,102400.0
2012-02-29 15:25:00,114.19,114.19,114.03,114.08,108800.0,80.9741,80.9741,80.8606,80.8961,108800.0
2012-02-29 15:30:00,114.09,114.09,113.83,113.98,182000.0,80.9032,80.9032,80.7188,80.8252,182000.0
2012-02-29 15:35:00,113.99,113.99,113.68,113.8,127200.0,80.8323,80.8323,80.6124,80.6975,127200.0
2012-02-29 15:40:00,113.8,114.05,113.69,113.93,144700.0,80.6975,80.8748,80.6195,80.7897,144700.0
2012-02-29 15:45:00,113.92,114.24,113.92,114.2,189600.0,80.7826,81.0095,80.7826,80.9812,189600.0
2012-02-29 15:50:00,114.2,114.26,114.06,114.14,169000.0,80.9812,81.0237,80.8819,80.9386,169000.0
2012-02-29 15:55:00,114.13,114.3,114.09,114.17,326500.0,80.9315,81.0521,80.9032,80.9599,326500.0
2012-03-01 09:30:00,114.67,115.14,114.32,114.88,193100.0,81.3145,81.6477,81.0663,81.4634,193100.0
2012-03-01 09:35:00,114.92,115.29,114.74,115.08,145500.0,81.4917,81.7541,81.3641,81.6052,145500.0
2012-03-01 09:40:00,115.11,115.38,115.01,115.02,70200.0,81.6265,81.8179,81.5556,81.5626,70200.0
2012-03-01 09:45:00,115.03,115.13,114.84,114.91,70500.0,81.5697,81.6407,81.435,81.4846,70500.0
2012-03-01 09:50:00,114.94,115.34,114.92,115.19,97200.0,81.5059,81.7896,81.4917,81.6832,97200.0
2012-03-01 09:55:00,115.18,115.28,115.07,115.11,103700.0,81.6761,81.747,81.5981,81.6265,103700.0
2012-03-01 10:00:00,114.91,115.08,114.03,114.29,292800.0,81.4846,81.6052,80.8606,81.045,292800.0
2012-03-01 10:05:00,114.3,114.54,114.12,114.33,146200.0,81.0521,81.2223,80.9244,81.0734,146200.0
2012-03-01 10:10:00,114.34,114.53,114.22,114.25,131000.0,81.0804,81.2152,80.9954,81.0166,131000.0
2012-03-01 10:15:00,114.27,114.29,113.94,114.09,110500.0,81.0308,81.045,80.7968,80.9032,110500.0
2012-03-01 10:20:00,114.09,114.41,114.07,114.24,79400.0,80.9032,81.1301,80.889,81.0095,79400.0
2012-03-01 10:25:00,114.24,114.45,114.1,114.15,70300.0,81.0095,81.1585,80.9103,80.9457,70300.0
2012-03-01 10:30:00,114.16,114.17,113.51,113.53,195200.0,80.9528,80.9599,80.4919,80.5061,195200.0
2012-03-01 10:35:00,113.54,113.67,113.25,113.53,206000.0,80.5132,80.6053,80.3075,80.5061,206000.0
2012-03-01 10:40:00,113.53,113.54,113.27,113.43,81800.0,80.5061,80.5132,80.3217,80.4352,81800.0
2012-03-01 10:45:00,113.43,113.7,113.38,113.59,88000.0,80.4352,80.6266,80.3997,80.5486,88000.0
2012-03-01 10:50:00,113.57,113.6,113.32,113.5,63400.0,80.5344,80.5557,80.3571,80.4848,63400.0
2012-03-01 10:55:00,113.46,113.95,113.44,113.87,103800.0,80.4564,80.8039,80.4422,80.7472,103800.0
2012-03-01 11:00:00,113.87,113.9,113.65,113.66,79200.0,80.7472,80.7684,80.5912,80.5982,79200.0
2012-03-01 11:05:00,113.69,113.8,113.47,113.47,53300.0,80.6195,80.6975,80.4635,80.4635,53300.0
2012-03-01 11:10:00,113.48,113.59,113.31,113.33,63100.0,80.4706,80.5486,80.3501,80.3642,63100.0
2012-03-01 11:15:00,113.33,113.45,113.26,113.27,137400.0,80.3642,80.4493,80.3146,80.3217,137400.0
2012-03-01 11:20:00,113.25,113.39,113.25,113.31,53300.0,80.3075,80.4068,80.3075,80.3501,53300.0
2012-03-01 11:25:00,113.32,113.71,113.29,113.71,104500.0,80.3571,80.6337,80.3359,80.6337,104500.0
2012-03-01 11:30:00,113.71,113.92,113.56,113.86,103800.0,80.6337,80.7826,80.5273,80.7401,103800.0
2012-03-01 11:35:00,113.86,113.89,113.7,113.77,24300.0,80.7401,80.7613,80.6266,80.6763,24300.0
2012-03-01 11:40:00,113.78,113.88,113.72,113.85,62900.0,80.6833,80.7543,80.6408,80.733,62900.0
2012-03-01 11:45:00,113.85,114.04,113.85,114.01,105400.0,80.733,80.8677,80.733,80.8464,105400.0
2012-03-01 11:50:00,114.02,114.04,113.82,113.83,63700.0,80.8535,80.8677,80.7117,80.7188,63700.0
2012-03-01 11:55:00,113.83,113.99,113.8,113.98,44100.0,80.7188,80.8323,80.6975,80.8252,44100.0
2012-03-01 12:00:00,113.93,113.97,113.8,113.96,42900.0,80.7897,80.8181,80.6975,80.811,42900.0
2012-03-01 12:05:00,113.94,113.95,113.83,113.83,31800.0,80.7968,80.8039,80.7188,80.7188,31800.0
2012-03-01 12:10:00,113.84,113.99,113.8,113.94,40200.0,80.7259,80.8323,80.6975,80.7968,40200.0
2012-03-01 12:15:00,113.95,114.21,113.9,114.15,143700.0,80.8039,80.9883,80.7684,80.9457,143700.0
2012-03-01 12:20:00,114.15,114.41,114.15,114.35,90000.0,80.9457,81.1301,80.9457,81.0875,90000.0
2012-03-01 12:25:00,114.36,114.4,114.28,114.32,52400.0,81.0946,81.123,81.0379,81.0663,52400.0
2012-03-01 12:30:00,114.33,114.4,114.3,114.32,58200.0,81.0734,81.123,81.0521,81.0663,58200.0
2012-03-01 12:35:00,114.31,114.34,114.21,114.27,37000.0,81.0592,81.0804,80.9883,81.0308,37000.0
2012-03-01 12:40:00,114.27,114.29,114.13,114.13,21600.0,81.0308,81.045,80.9315,80.9315,21600.0
2012-03-01 12:45:00,114.12,114.2,114.11,114.13,81500.0,80.9244,80.9812,80.9174,80.9315,81500.0
2012-03-01 12:50:00,114.13,114.13,114.0,114.09,63000.0,80.9315,80.9315,80.8393,80.9032,63000.0
2012-03-01 12:55:00,114.09,114.16,114.0,114.05,61800.0,80.9032,80.9528,80.8393,80.8748,61800.0
2012-03-01 13:00:00,114.07,114.08,113.9,113.9,61100.0,80.889,80.8961,80.7684,80.7684,61100.0
2012-03-01 13:05:00,113.91,114.07,113.9,114.0,37300.0,80.7755,80.889,80.7684,80.8393,37300.0
2012-03-01 13:10:00,113.99,113.99,113.87,113.9,43500.0,80.8323,80.8323,80.7472,80.7684,43500.0
2012-03-01 13:15:00,113.9,113.92,113.87,113.88,32900.0,80.7684,80.7826,80.7472,80.7543,32900.0
2012-03-01 13:20:00,113.88,114.23,113.87,114.21,100300.0,80.7543,81.0024,80.7472,80.9883,100300.0
2012-03-01 13:25:00,114.2,114.27,114.19,114.24,37000.0,80.9812,81.0308,80.9741,81.0095,37000.0
2012-03-01 13:30:00,114.25,114.29,114.18,114.25,38300.0,81.0166,81.045,80.967,81.0166,38300.0
2012-03-01 13:35:00,114.25,114.38,114.24,114.36,72500.0,81.0166,81.1088,81.0095,81.0946,72500.0
2012-03-01 13:40:00,114.35,114.47,114.33,114.35,82500.0,81.0875,81.1726,81.0734,81.0875,82500.0
2012-03-01 13:45:00,114.33,114.35,114.22,114.23,36300.0,81.0734,81.0875,80.9954,81.0024,36300.0
2012-03-01 13:50:00,114.22,114.31,114.13,114.26,49500.0,80.9954,81.0592,80.9315,81.0237,49500.0
2012-03-01 13:55:00,114.25,114.26,114.15,114.23,33900.0,81.0166,81.0237,80.9457,81.0024,33900.0
2012-03-01 14:00:00,114.24,114.31,114.23,114.29,33800.0,81.0095,81.0592,81.0024,81.045,33800.0
2012-03-01 14:05:00,114.29,114.33,114.2,114.25,61300.0,81.045,81.0734,80.9812,81.0166,61300.0
2012-03-01 14:10:00,114.23,114.25,113.9,113.9,74600.0,81.0024,81.0166,80.7684,80.7684,74600.0
2012-03-01 14:15:00,113.9,113.93,113.75,113.89,123800.0,80.7684,80.7897,80.6621,80.7613,123800.0
2012-03-01 14:20:00,113.88,113.94,113.59,113.6,53000.0,80.7543,80.7968,80.5486,80.5557,53000.0
2012-03-01 14:25:00,113.61,113.74,113.58,113.67,45800.0,80.5628,80.655,80.5415,80.6053,45800.0
2012-03-01 14:30:00,113.67,113.75,113.67,113.72,43300.0,80.6053,80.6621,80.6053,80.6408,43300.0
2012-03-01 14:35:00,113.71,113.75,113.49,113.49,53900.0,80.6337,80.6621,80.4777,80.4777,53900.0
2012-03-01 14:40:00,113.48,113.53,113.39,113.44,64000.0,80.4706,80.5061,80.4068,80.4422,64000.0
2012-03-01 14:45:00,113.46,113.5,113.34,113.4,73100.0,80.4564,80.4848,80.3713,80.4139,73100.0
2012-03-01 14:50:00,113.4,113.4,113.18,113.37,93600.0,80.4139,80.4139,80.2579,80.3926,93600.0
2012-03-01 14:55:00,113.36,113.56,113.31,113.54,87700.0,80.3855,80.5273,80.3501,80.5132,87700.0
2012-03-01 15:00:00,113.55,113.75,113.5,113.52,115400.0,80.5202,80.6621,80.4848,80.499,115400.0
2012-03-01 15:05:00,113.51,113.59,113.41,113.45,96300.0,80.4919,80.5486,80.421,80.4493,96300.0
2012-03-01 15:10:00,113.43,113.63,113.36,113.39,86900.0,80.4352,80.577,80.3855,80.4068,86900.0
2012-03-01 15:15:00,113.36,113.51,113.27,113.27,95600.0,80.3855,80.4919,80.3217,80.3217,95600.0
2012-03-01 15:20:00,113.28,113.36,113.01,113.03,205200.0,80.3288,80.3855,80.1373,80.1515,205200.0
2012-03-01 15:25:00,113.03,113.28,113.02,113.23,136800.0,80.1515,80.3288,80.1444,80.2933,136800.0
2012-03-01 15:30:00,113.21,113.31,113.11,113.24,104800.0,80.2791,80.3501,80.2082,80.3004,104800.0
2012-03-01 15:35:00,113.26,113.32,113.02,113.18,89800.0,80.3146,80.3571,80.1444,80.2579,89800.0
2012-03-01 15:40:00,113.18,113.26,113.05,113.21,158600.0,80.2579,80.3146,80.1657,80.2791,158600.0
2012-03-01 15:45:00,113.22,113.49,113.22,113.49,173300.0,80.2862,80.4777,80.2862,80.4777,173300.0
2012-03-01 15:50:00,113.48,113.51,113.35,113.42,159400.0,80.4706,80.4919,80.3784,80.4281,159400.0
2012-03-01 15:55:00,113.42,113.49,113.35,113.39,285300.0,80.4281,80.4777,80.3784,80.4068,285300.0
2012-03-02 09:30:00,113.16,113.59,113.14,113.55,124000.0,80.2437,80.5486,80.2295,80.5202,124000.0
2012-03-02 09:35:00,113.54,113.94,113.4,113.71,94200.0,80.5132,80.7968,80.4139,80.6337,94200.0
2012-03-02 09:40:00,113.71,113.8,113.61,113.79,61300.0,80.6337,80.6975,80.5628,80.6904,61300.0
2012-03-02 09:45:00,113.78,113.78,113.2,113.27,70900.0,80.6833,80.6833,80.2721,80.3217,70900.0
2012-03-02 09:50:00,113.35,113.7,113.22,113.63,87200.0,80.3784,80.6266,80.2862,80.577,87200.0
2012-03-02 09:55:00,113.62,113.67,113.19,113.26,70900.0,80.5699,80.6053,80.265,80.3146,70900.0
2012-03-02 10:00:00,113.26,113.57,113.21,113.47,106700.0,80.3146,80.5344,80.2791,80.4635,106700.0
2012-03-02 10:05:00,113.47,113.49,113.35,113.45,50600.0,80.4635,80.4777,80.3784,80.4493,50600.0
2012-03-02 10:10:00,113.45,113.6,113.38,113.49,58600.0,80.4493,80.5557,80.3997,80.4777,58600.0
2012-03-02 10:15:00,113.51,113.74,113.51,113.65,77800.0,80.4919,80.655,80.4919,80.5912,77800.0
2012-03-02 10:20:00,113.66,113.79,113.64,113.72,65400.0,80.5982,80.6904,80.5841,80.6408,65400.0
2012-03-02 10:25:00,113.72,113.84,113.59,113.65,52000.0,80.6408,80.7259,80.5486,80.5912,52000.0
2012-03-02 10:30:00,113.65,113.67,113.3,113.35,70200.0,80.5912,80.6053,80.343,80.3784,70200.0
2012-03-02 10:35:00,113.35,113.51,113.33,113.33,41900.0,80.3784,80.4919,80.3642,80.3642,41900.0
2012-03-02 10:40:00,113.32,113.4,113.3,113.39,52800.0,80.3571,80.4139,80.343,80.4068,52800.0
2012-03-02 10:45:00,113.4,113.47,113.33,113.45,34100.0,80.4139,80.4635,80.3642,80.4493,34100.0
2012-03-02 10:50:00,113.45,113.58,113.4,113.58,32200.0,80.4493,80.5415,80.4139,80.5415,32200.0
2012-03-02 10:55:00,113.58,113.58,113.27,113.27,38800.0,80.5415,80.5415,80.3217,80.3217,38800.0
2012-03-02 11:00:00,113.3,113.36,113.22,113.31,54800.0,80.343,80.3855,80.2862,80.3501,54800.0
2012-03-02 11:05:00,113.31,113.38,113.2,113.36,46400.0,80.3501,80.3997,80.2721,80.3855,46400.0
2012-03-02 11:10:00,113.37,113.37,113.18,113.21,43400.0,80.3926,80.3926,80.2579,80.2791,43400.0
2012-03-02 11:15:00,113.23,113.23,112.79,113.02,156100.0,80.2933,80.2933,79.9813,80.1444,156100.0
2012-03-02 11:20:00,113.03,113.24,112.98,113.16,55000.0,80.1515,80.3004,80.116,80.2437,55000.0
2012-03-02 11:25:00,113.15,113.2,113.07,113.16,24900.0,80.2366,80.2721,80.1799,80.2437,24900.0
2012-03-02 11:30:00,113.15,113.19,113.05,113.05,39500.0,80.2366,80.265,80.1657,80.1657,39500.0
2012-03-02 11:35:00,113.05,113.1,112.95,113.01,47800.0,80.1657,80.2011,80.0948,80.1373,47800.0
2012-03-02 11:40:00,113.01,113.02,112.6,112.79,103800.0,80.1373,80.1444,79.8466,79.9813,103800.0
2012-03-02 11:45:00,112.78,112.79,112.58,112.75,49000.0,79.9742,79.9813,79.8324,79.953,49000.0
2012-03-02 11:50:00,112.74,112.74,112.51,112.58,55100.0,79.9459,79.9459,79.7828,79.8324,55100.0
2012-03-02 11:55:00,112.6,112.63,112.52,112.55,46300.0,79.8466,79.8679,79.7899,79.8111,46300.0
2012-03-02 12:00:00,112.57,112.73,112.51,112.69,53300.0,79.8253,79.9388,79.7828,79.9104,53300.0
2012-03-02 12:05:00,112.69,112.7,112.45,112.55,75900.0,79.9104,79.9175,79.7402,79.8111,75900.0
2012-03-02 12:10:00,112.54,112.54,112.39,112.41,65200.0,79.804,79.804,79.6977,79.7119,65200.0
2012-03-02 12:15:00,112.4,112.4,111.85,111.93,216100.0,79.7048,79.7048,79.3147,79.3715,216100.0
2012-03-02 12:20:00,111.94,112.0,111.88,111.91,79600.0,79.3786,79.4211,79.336,79.3573,79600.0
2012-03-02 12:25:00,111.93,112.16,111.88,112.03,51700.0,79.3715,79.5346,79.336,79.4424,51700.0
2012-03-02 12:30:00,112.01,112.24,111.94,112.22,83600.0,79.4282,79.5913,79.3786,79.5771,83600.0
2012-03-02 12:35:00,112.22,112.28,112.15,112.24,43500.0,79.5771,79.6197,79.5275,79.5913,43500.0
2012-03-02 12:40:00,112.25,112.39,112.25,112.37,43700.0,79.5984,79.6977,79.5984,79.6835,43700.0
2012-03-02 12:45:00,112.37,112.44,112.32,112.39,48700.0,79.6835,79.7331,79.648,79.6977,48700.0
2012-03-02 12:50:00,112.4,112.43,112.22,112.22,40000.0,79.7048,79.726,79.5771,79.5771,40000.0
2012-03-02 12:55:00,112.22,112.23,112.12,112.17,32000.0,79.5771,79.5842,79.5062,79.5417,32000.0
2012-03-02 13:00:00,112.17,112.34,112.17,112.34,46700.0,79.5417,79.6622,79.5417,79.6622,46700.0
2012-03-02 13:05:00,112.34,112.34,112.19,112.26,46000.0,79.6622,79.6622,79.5558,79.6055,46000.0
2012-03-02 13:10:00,112.26,112.27,111.83,111.9,78100.0,79.6055,79.6126,79.3006,79.3502,78100.0
2012-03-02 13:15:00,111.87,112.06,111.87,112.01,54100.0,79.3289,79.4637,79.3289,79.4282,54100.0
2012-03-02 13:20:00,112.02,112.02,111.8,111.81,76400.0,79.4353,79.4353,79.2793,79.2864,76400.0
2012-03-02 13:25:00,111.82,112.02,111.8,111.98,66800.0,79.2935,79.4353,79.2793,79.4069,66800.0
2012-03-02 13:30:00,111.98,112.05,111.94,112.01,42400.0,79.4069,79.4566,79.3786,79.4282,42400.0
2012-03-02 13:35:00,112.0,112.06,111.98,111.99,30300.0,79.4211,79.4637,79.4069,79.414,30300.0
2012-03-02 13:40:00,111.98,112.17,111.97,112.15,48300.0,79.4069,79.5417,79.3998,79.5275,48300.0
2012-03-02 13:45:00,112.15,112.19,112.07,112.12,42800.0,79.5275,79.5558,79.4708,79.5062,42800.0
2012-03-02 13:50:00,112.11,112.27,112.1,112.23,36900.0,79.4991,79.6126,79.492,79.5842,36900.0
2012-03-02 13:55:00,112.23,112.26,112.14,112.26,30300.0,79.5842,79.6055,79.5204,79.6055,30300.0
2012-03-02 14:00:00,112.26,112.44,112.26,112.44,80500.0,79.6055,79.7331,79.6055,79.7331,80500.0
2012-03-02 14:05:00,112.44,112.45,112.27,112.36,34500.0,79.7331,79.7402,79.6126,79.6764,34500.0
2012-03-02 14:10:00,112.36,112.45,112.27,112.44,37300.0,79.6764,79.7402,79.6126,79.7331,37300.0
2012-03-02 14:15:00,112.44,112.58,112.44,112.56,45800.0,79.7331,79.8324,79.7331,79.8182,45800.0
2012-03-02 14:20:00,112.56,112.58,112.35,112.41,38900.0,79.8182,79.8324,79.6693,79.7119,38900.0
2012-03-02 14:25:00,112.4,112.45,112.28,112.28,35100.0,79.7048,79.7402,79.6197,79.6197,35100.0
2012-03-02 14:30:00,112.29,112.33,112.18,112.2,57600.0,79.6268,79.6551,79.5488,79.5629,57600.0
2012-03-02 14:35:00,112.2,112.29,112.18,112.28,28300.0,79.5629,79.6268,79.5488,79.6197,28300.0
2012-03-02 14:40:00,112.27,112.27,112.18,112.25,41600.0,79.6126,79.6126,79.5488,79.5984,41600.0
2012-03-02 14:45:00,112.25,112.3,112.21,112.29,44300.0,79.5984,79.6338,79.57,79.6268,44300.0
2012-03-02 14:50:00,112.29,112.32,112.23,112.28,38900.0,79.6268,79.648,79.5842,79.6197,38900.0
2012-03-02 14:55:00,112.28,112.36,112.27,112.31,37500.0,79.6197,79.6764,79.6126,79.6409,37500.0
2012-03-02 15:00:00,112.32,112.39,112.26,112.28,65600.0,79.648,79.6977,79.6055,79.6197,65600.0
2012-03-02 15:05:00,112.27,112.32,112.09,112.18,91100.0,79.6126,79.648,79.4849,79.5488,91100.0
2012-03-02 15:10:00,112.18,112.2,112.11,112.13,54100.0,79.5488,79.5629,79.4991,79.5133,54100.0
2012-03-02 15:15:00,112.12,112.18,112.07,112.12,59900.0,79.5062,79.5488,79.4708,79.5062,59900.0
2012-03-02 15:20:00,112.12,112.29,112.11,112.27,45100.0,79.5062,79.6268,79.4991,79.6126,45100.0
2012-03-02 15:25:00,112.27,112.53,112.26,112.52,76800.0,79.6126,79.7969,79.6055,79.7899,76800.0
2012-03-02 15:30:00,112.53,112.69,112.53,112.62,94800.0,79.7969,79.9104,79.7969,79.8608,94800.0
2012-03-02 15:35:00,112.61,112.61,112.27,112.3,82500.0,79.8537,79.8537,79.6126,79.6338,82500.0
2012-03-02 15:40:00,112.3,112.32,112.12,112.21,135600.0,79.6338,79.648,79.5062,79.57,135600.0
2012-03-02 15:45:00,112.21,112.49,112.2,112.46,169700.0,79.57,79.7686,79.5629,79.7473,169700.0
2012-03-02 15:50:00,112.47,112.5,112.32,112.4,126100.0,79.7544,79.7757,79.648,79.7048,126100.0
2012-03-02 15:55:00,112.39,112.47,112.35,112.43,174100.0,79.6977,79.7544,79.6693,79.726,174100.0
2012-03-05 09:30:00,111.55,111.9,111.25,111.4,311400.0,79.102,79.3502,78.8893,78.9956,311400.0
2012-03-05 09:35:00,111.38,111.39,110.32,111.0,400300.0,78.9815,78.9886,78.2298,78.712,400300.0
2012-03-05 09:40:00,111.0,111.09,110.6,110.71,117500.0,78.712,78.7758,78.4283,78.5064,117500.0
2012-03-05 09:45:00,110.69,111.21,110.65,111.11,177100.0,78.4922,78.8609,78.4638,78.79,177100.0
2012-03-05 09:50:00,111.16,111.36,110.95,110.95,123500.0,78.8255,78.9673,78.6765,78.6765,123500.0
2012-03-05 09:55:00,110.95,111.24,110.93,110.99,71200.0,78.6765,78.8822,78.6624,78.7049,71200.0
2012-03-05 10:00:00,110.97,111.32,110.86,111.2,169700.0,78.6907,78.9389,78.6127,78.8538,169700.0
2012-03-05 10:05:00,111.2,111.23,110.86,111.08,95200.0,78.8538,78.8751,78.6127,78.7687,95200.0
2012-03-05 10:10:00,111.09,111.25,110.97,111.15,56600.0,78.7758,78.8893,78.6907,78.8184,56600.0
2012-03-05 10:15:00,111.15,111.2,110.84,110.92,119300.0,78.8184,78.8538,78.5985,78.6553,119300.0
2012-03-05 10:20:00,110.92,110.97,110.07,110.09,248000.0,78.6553,78.6907,78.0525,78.0667,248000.0
2012-03-05 10:25:00,110.07,110.07,109.52,109.72,402600.0,78.0525,78.0525,77.6625,77.8043,402600.0
2012-03-05 10:30:00,109.71,110.0,109.58,109.92,176100.0,77.7972,78.0029,77.7051,77.9462,176100.0
2012-03-05 10:35:00,109.9,109.99,109.58,109.61,118500.0,77.932,77.9958,77.7051,77.7263,118500.0
2012-03-05 10:40:00,109.64,110.0,109.64,109.84,86600.0,77.7476,78.0029,77.7476,77.8894,86600.0
2012-03-05 10:45:00,109.8,110.16,109.72,110.09,107500.0,77.8611,78.1163,77.8043,78.0667,107500.0
2012-03-05 10:50:00,110.09,110.21,109.97,110.15,78500.0,78.0667,78.1518,77.9816,78.1092,78500.0
2012-03-05 10:55:00,110.12,110.17,109.96,110.17,85100.0,78.088,78.1234,77.9745,78.1234,85100.0
2012-03-05 11:00:00,110.14,110.25,109.95,110.03,111600.0,78.1022,78.1802,77.9674,78.0242,111600.0
2012-03-05 11:05:00,110.02,110.36,110.02,110.3,85000.0,78.0171,78.2582,78.0171,78.2156,85000.0
2012-03-05 11:10:00,110.3,110.41,110.1,110.16,101700.0,78.2156,78.2936,78.0738,78.1163,101700.0
2012-03-05 11:15:00,110.14,110.19,109.81,109.99,116900.0,78.1022,78.1376,77.8681,77.9958,116900.0
2012-03-05 11:20:00,110.0,110.1,109.94,110.02,89300.0,78.0029,78.0738,77.9603,78.0171,89300.0
2012-03-05 11:25:00,110.04,110.09,109.96,110.06,77200.0,78.0312,78.0667,77.9745,78.0454,77200.0
2012-03-05 11:30:00,110.06,110.09,109.95,110.05,73500.0,78.0454,78.0667,77.9674,78.0383,73500.0
2012-03-05 11:35:00,110.06,110.11,109.88,109.92,56600.0,78.0454,78.0809,77.9178,77.9462,56600.0
2012-03-05 11:40:00,109.94,110.0,109.77,109.88,72900.0,77.9603,78.0029,77.8398,77.9178,72900.0
2012-03-05 11:45:00,109.91,110.14,109.89,110.14,72500.0,77.9391,78.1022,77.9249,78.1022,72500.0
2012-03-05 11:50:00,110.13,110.24,110.06,110.19,45800.0,78.0951,78.1731,78.0454,78.1376,45800.0
2012-03-05 11:55:00,110.2,110.29,110.09,110.14,47700.0,78.1447,78.2085,78.0667,78.1022,47700.0
2012-03-05 12:00:00,110.14,110.26,110.1,110.22,45900.0,78.1022,78.1873,78.0738,78.1589,45900.0
2012-03-05 12:05:00,110.22,110.36,110.2,110.27,71900.0,78.1589,78.2582,78.1447,78.1943,71900.0
2012-03-05 12:10:00,110.24,110.43,110.22,110.41,56100.0,78.1731,78.3078,78.1589,78.2936,56100.0
2012-03-05 12:15:00,110.4,110.47,110.23,110.45,48000.0,78.2865,78.3362,78.166,78.322,48000.0
2012-03-05 12:20:00,110.44,110.57,110.34,110.44,68000.0,78.3149,78.4071,78.244,78.3149,68000.0
2012-03-05 12:25:00,110.43,110.6,110.42,110.59,43100.0,78.3078,78.4283,78.3007,78.4213,43100.0
2012-03-05 12:30:00,110.6,110.67,110.46,110.57,53200.0,78.4283,78.478,78.3291,78.4071,53200.0
2012-03-05 12:35:00,110.57,110.73,110.43,110.68,61200.0,78.4071,78.5205,78.3078,78.4851,61200.0
2012-03-05 12:40:00,110.68,110.68,110.49,110.49,78000.0,78.4851,78.4851,78.3503,78.3503,78000.0
2012-03-05 12:45:00,110.5,110.61,110.37,110.44,57200.0,78.3574,78.4354,78.2653,78.3149,57200.0
2012-03-05 12:50:00,110.44,110.46,110.28,110.3,40700.0,78.3149,78.3291,78.2014,78.2156,40700.0
2012-03-05 12:55:00,110.29,110.34,110.25,110.27,101600.0,78.2085,78.244,78.1802,78.1943,101600.0
2012-03-05 13:00:00,110.26,110.36,110.17,110.34,80700.0,78.1873,78.2582,78.1234,78.244,80700.0
2012-03-05 13:05:00,110.36,110.51,110.33,110.39,43200.0,78.2582,78.3645,78.2369,78.2794,43200.0
2012-03-05 13:10:00,110.4,110.54,110.39,110.53,48600.0,78.2865,78.3858,78.2794,78.3787,48600.0
2012-03-05 13:15:00,110.54,110.66,110.49,110.61,59800.0,78.3858,78.4709,78.3503,78.4354,59800.0
2012-03-05 13:20:00,110.61,110.67,110.48,110.65,120800.0,78.4354,78.478,78.3433,78.4638,120800.0
2012-03-05 13:25:00,110.64,110.69,110.51,110.59,46700.0,78.4567,78.4922,78.3645,78.4213,46700.0
2012-03-05 13:30:00,110.6,110.65,110.48,110.49,38100.0,78.4283,78.4638,78.3433,78.3503,38100.0
2012-03-05 13:35:00,110.5,110.58,110.37,110.58,60100.0,78.3574,78.4142,78.2653,78.4142,60100.0
2012-03-05 13:40:00,110.57,110.66,110.55,110.56,24900.0,78.4071,78.4709,78.3929,78.4,24900.0
2012-03-05 13:45:00,110.57,110.69,110.5,110.59,36500.0,78.4071,78.4922,78.3574,78.4213,36500.0
2012-03-05 13:50:00,110.58,110.6,110.35,110.48,48600.0,78.4142,78.4283,78.2511,78.3433,48600.0
2012-03-05 13:55:00,110.48,110.58,110.45,110.46,21600.0,78.3433,78.4142,78.322,78.3291,21600.0
2012-03-05 14:00:00,110.45,110.58,110.38,110.38,47300.0,78.322,78.4142,78.2723,78.2723,47300.0
2012-03-05 14:05:00,110.37,110.39,110.25,110.27,67300.0,78.2653,78.2794,78.1802,78.1943,67300.0
2012-03-05 14:10:00,110.28,110.42,110.27,110.39,38900.0,78.2014,78.3007,78.1943,78.2794,38900.0
2012-03-05 14:15:00,110.38,110.42,110.32,110.34,23900.0,78.2723,78.3007,78.2298,78.244,23900.0
2012-03-05 14:20:00,110.34,110.5,110.31,110.38,45400.0,78.244,78.3574,78.2227,78.2723,45400.0
2012-03-05 14:25:00,110.39,110.59,110.35,110.53,39400.0,78.2794,78.4213,78.2511,78.3787,39400.0
2012-03-05 14:30:00,110.54,110.65,110.38,110.51,53900.0,78.3858,78.4638,78.2723,78.3645,53900.0
2012-03-05 14:35:00,110.52,110.6,110.46,110.52,29800.0,78.3716,78.4283,78.3291,78.3716,29800.0
2012-03-05 14:40:00,110.51,110.56,110.39,110.39,39300.0,78.3645,78.4,78.2794,78.2794,39300.0
2012-03-05 14:45:00,110.41,110.43,110.32,110.36,39500.0,78.2936,78.3078,78.2298,78.2582,39500.0
2012-03-05 14:50:00,110.34,110.41,110.32,110.37,43000.0,78.244,78.2936,78.2298,78.2653,43000.0
2012-03-05 14:55:00,110.38,110.63,110.38,110.54,95300.0,78.2723,78.4496,78.2723,78.3858,95300.0
2012-03-05 15:00:00,110.55,110.58,110.49,110.5,101900.0,78.3929,78.4142,78.3503,78.3574,101900.0
2012-03-05 15:05:00,110.53,110.58,110.38,110.45,89600.0,78.3787,78.4142,78.2723,78.322,89600.0
2012-03-05 15:10:00,110.45,110.6,110.43,110.48,84800.0,78.322,78.4283,78.3078,78.3433,84800.0
2012-03-05 15:15:00,110.49,110.56,110.44,110.56,78500.0,78.3503,78.4,78.3149,78.4,78500.0
2012-03-05 15:20:00,110.57,110.61,110.49,110.58,123000.0,78.4071,78.4354,78.3503,78.4142,123000.0
2012-03-05 15:25:00,110.58,110.65,110.38,110.45,104800.0,78.4142,78.4638,78.2723,78.322,104800.0
2012-03-05 15:30:00,110.45,110.6,110.43,110.49,105400.0,78.322,78.4283,78.3078,78.3503,105400.0
2012-03-05 15:35:00,110.49,110.53,110.41,110.41,88200.0,78.3503,78.3787,78.2936,78.2936,88200.0
2012-03-05 15:40:00,110.41,110.46,110.28,110.35,133100.0,78.2936,78.3291,78.2014,78.2511,133100.0
2012-03-05 15:45:00,110.37,110.43,110.26,110.37,172200.0,78.2653,78.3078,78.1873,78.2653,172200.0
2012-03-05 15:50:00,110.35,110.41,110.15,110.18,205200.0,78.2511,78.2936,78.1092,78.1305,205200.0
2012-03-05 15:55:00,110.18,110.31,110.11,110.16,448500.0,78.1305,78.2227,78.0809,78.1163,448500.0
2012-03-06 09:30:00,106.63,107.16,105.2,106.07,1344400.0,75.6132,75.989,74.5991,75.216,1344400.0
2012-03-06 09:35:00,106.07,106.08,105.44,105.96,479000.0,75.216,75.2231,74.7693,75.138,479000.0
2012-03-06 09:40:00,105.94,106.37,105.76,106.22,437100.0,75.1239,75.4288,74.9962,75.3224,437100.0
2012-03-06 09:45:00,106.18,106.8,106.18,106.49,394700.0,75.2941,75.7337,75.2941,75.5139,394700.0
2012-03-06 09:50:00,106.52,106.72,106.08,106.6,234400.0,75.5352,75.677,75.2231,75.5919,234400.0
2012-03-06 09:55:00,106.58,106.84,106.36,106.68,178600.0,75.5777,75.7621,75.4217,75.6486,178600.0
2012-03-06 10:00:00,106.69,106.69,106.17,106.41,216600.0,75.6557,75.6557,75.287,75.4571,216600.0
2012-03-06 10:05:00,106.39,106.61,106.34,106.52,145400.0,75.443,75.599,75.4075,75.5352,145400.0
2012-03-06 10:10:00,106.51,106.6,106.21,106.52,147100.0,75.5281,75.5919,75.3153,75.5352,147100.0
2012-03-06 10:15:00,106.54,106.54,106.09,106.21,140500.0,75.5493,75.5493,75.2302,75.3153,140500.0
2012-03-06 10:20:00,106.19,106.19,105.87,106.1,167200.0,75.3011,75.3011,75.0742,75.2373,167200.0
2012-03-06 10:25:00,106.11,106.36,105.98,106.25,158600.0,75.2444,75.4217,75.1522,75.3437,158600.0
2012-03-06 10:30:00,106.24,106.33,106.05,106.27,85000.0,75.3366,75.4004,75.2019,75.3579,85000.0
2012-03-06 10:35:00,106.26,106.6,106.24,106.48,131800.0,75.3508,75.5919,75.3366,75.5068,131800.0
2012-03-06 10:40:00,106.51,106.71,106.26,106.27,139400.0,75.5281,75.6699,75.3508,75.3579,139400.0
2012-03-06 10:45:00,106.28,106.45,106.27,106.3,89100.0,75.365,75.4855,75.3579,75.3791,89100.0
2012-03-06 10:50:00,106.26,106.38,106.1,106.3,124800.0,75.3508,75.4359,75.2373,75.3791,124800.0
2012-03-06 10:55:00,106.3,106.49,106.21,106.31,105900.0,75.3791,75.5139,75.3153,75.3862,105900.0
2012-03-06 11:00:00,106.35,106.75,106.3,106.67,140800.0,75.4146,75.6982,75.3791,75.6415,140800.0
2012-03-06 11:05:00,106.66,107.06,106.57,106.94,289200.0,75.6344,75.9181,75.5706,75.833,289200.0
2012-03-06 11:10:00,106.94,106.96,106.69,106.8,131100.0,75.833,75.8472,75.6557,75.7337,131100.0
2012-03-06 11:15:00,106.8,107.08,106.67,106.67,141100.0,75.7337,75.9323,75.6415,75.6415,141100.0
2012-03-06 11:20:00,106.68,106.81,106.52,106.66,154200.0,75.6486,75.7408,75.5352,75.6344,154200.0
2012-03-06 11:25:00,106.68,106.88,106.61,106.82,121800.0,75.6486,75.7904,75.599,75.7479,121800.0
2012-03-06 11:30:00,106.82,106.85,106.5,106.58,112300.0,75.7479,75.7692,75.521,75.5777,112300.0
2012-03-06 11:35:00,106.59,106.81,106.55,106.81,115000.0,75.5848,75.7408,75.5564,75.7408,115000.0
2012-03-06 11:40:00,106.78,106.82,106.52,106.55,74200.0,75.7195,75.7479,75.5352,75.5564,74200.0
2012-03-06 11:45:00,106.56,106.56,106.17,106.26,110400.0,75.5635,75.5635,75.287,75.3508,110400.0
2012-03-06 11:50:00,106.26,106.31,105.9,105.98,147000.0,75.3508,75.3862,75.0955,75.1522,147000.0
2012-03-06 11:55:00,106.0,106.23,105.98,106.11,103300.0,75.1664,75.3295,75.1522,75.2444,103300.0
2012-03-06 12:00:00,106.13,106.38,106.11,106.17,98500.0,75.2586,75.4359,75.2444,75.287,98500.0
2012-03-06 12:05:00,106.15,106.29,106.06,106.11,52200.0,75.2728,75.3721,75.209,75.2444,52200.0
2012-03-06 12:10:00,106.11,106.11,105.77,105.78,78200.0,75.2444,75.2444,75.0033,75.0104,78200.0
2012-03-06 12:15:00,105.77,105.86,105.55,105.56,128200.0,75.0033,75.0671,74.8473,74.8544,128200.0
2012-03-06 12:20:00,105.57,105.57,105.35,105.53,179100.0,74.8615,74.8615,74.7055,74.8331,179100.0
2012-03-06 12:25:00,105.52,105.66,105.38,105.44,83700.0,74.826,74.9253,74.7268,74.7693,83700.0
2012-03-06 12:30:00,105.45,105.79,105.45,105.78,73400.0,74.7764,75.0175,74.7764,75.0104,73400.0
2012-03-06 12:35:00,105.78,105.88,105.77,105.78,85700.0,75.0104,75.0813,75.0033,75.0104,85700.0
2012-03-06 12:40:00,105.77,105.87,105.68,105.7,58700.0,75.0033,75.0742,74.9395,74.9537,58700.0
2012-03-06 12:45:00,105.68,105.8,105.62,105.66,77500.0,74.9395,75.0246,74.8969,74.9253,77500.0
2012-03-06 12:50:00,105.67,105.79,105.61,105.78,55100.0,74.9324,75.0175,74.8899,75.0104,55100.0
2012-03-06 12:55:00,105.79,105.81,105.61,105.73,94200.0,75.0175,75.0317,74.8899,74.9749,94200.0
2012-03-06 13:00:00,105.74,106.11,105.54,106.08,114500.0,74.982,75.2444,74.8402,75.2231,114500.0
2012-03-06 13:05:00,106.09,106.23,105.89,105.95,125500.0,75.2302,75.3295,75.0884,75.131,125500.0
2012-03-06 13:10:00,105.92,106.07,105.92,105.94,46700.0,75.1097,75.216,75.1097,75.1239,46700.0
2012-03-06 13:15:00,105.92,105.92,105.75,105.89,78300.0,75.1097,75.1097,74.9891,75.0884,78300.0
2012-03-06 13:20:00,105.87,105.89,105.73,105.83,65100.0,75.0742,75.0884,74.9749,75.0459,65100.0
2012-03-06 13:25:00,105.85,105.91,105.7,105.81,73100.0,75.06,75.1026,74.9537,75.0317,73100.0
2012-03-06 13:30:00,105.82,106.17,105.82,106.06,90900.0,75.0388,75.287,75.0388,75.209,90900.0
2012-03-06 13:35:00,106.03,106.17,105.98,106.14,73000.0,75.1877,75.287,75.1522,75.2657,73000.0
2012-03-06 13:40:00,106.15,106.41,106.14,106.37,81900.0,75.2728,75.4571,75.2657,75.4288,81900.0
2012-03-06 13:45:00,106.37,106.39,106.12,106.28,99900.0,75.4288,75.443,75.2515,75.365,99900.0
2012-03-06 13:50:00,106.28,106.37,106.22,106.32,77500.0,75.365,75.4288,75.3224,75.3933,77500.0
2012-03-06 13:55:00,106.33,106.34,106.0,106.02,70400.0,75.4004,75.4075,75.1664,75.1806,70400.0
2012-03-06 14:00:00,106.04,106.2,106.0,106.05,77700.0,75.1948,75.3082,75.1664,75.2019,77700.0
2012-03-06 14:05:00,106.04,106.22,105.98,106.18,93900.0,75.1948,75.3224,75.1522,75.2941,93900.0
2012-03-06 14:10:00,106.18,106.5,106.09,106.35,95200.0,75.2941,75.521,75.2302,75.4146,95200.0
2012-03-06 14:15:00,106.33,106.35,106.17,106.35,85800.0,75.4004,75.4146,75.287,75.4146,85800.0
2012-03-06 14:20:00,106.35,106.38,106.03,106.2,76400.0,75.4146,75.4359,75.1877,75.3082,76400.0
2012-03-06 14:25:00,106.2,106.2,105.84,105.99,91300.0,75.3082,75.3082,75.053,75.1593,91300.0
2012-03-06 14:30:00,105.98,106.15,105.83,105.84,52600.0,75.1522,75.2728,75.0459,75.053,52600.0
2012-03-06 14:35:00,105.84,105.88,105.7,105.77,187600.0,75.053,75.0813,74.9537,75.0033,187600.0
2012-03-06 14:40:00,105.77,105.78,105.51,105.68,121700.0,75.0033,75.0104,74.8189,74.9395,121700.0
2012-03-06 14:45:00,105.7,105.78,105.38,105.75,143800.0,74.9537,75.0104,74.7268,74.9891,143800.0
2012-03-06 14:50:00,105.75,105.92,105.74,105.82,88100.0,74.9891,75.1097,74.982,75.0388,88100.0
2012-03-06 14:55:00,105.84,105.84,105.67,105.69,54900.0,75.053,75.053,74.9324,74.9466,54900.0
2012-03-06 15:00:00,105.69,105.86,105.67,105.84,58000.0,74.9466,75.0671,74.9324,75.053,58000.0
2012-03-06 15:05:00,105.85,105.9,105.77,105.79,53000.0,75.06,75.0955,75.0033,75.0175,53000.0
2012-03-06 15:10:00,105.77,105.8,105.65,105.72,73300.0,75.0033,75.0246,74.9182,74.9679,73300.0
2012-03-06 15:15:00,105.7,105.78,105.61,105.78,99300.0,74.9537,75.0104,74.8899,75.0104,99300.0
2012-03-06 15:20:00,105.79,105.86,105.67,105.72,120900.0,75.0175,75.0671,74.9324,74.9679,120900.0
2012-03-06 15:25:00,105.72,105.8,105.63,105.79,72100.0,74.9679,75.0246,74.904,75.0175,72100.0
2012-03-06 15:30:00,105.79,105.83,105.54,105.74,187300.0,75.0175,75.0459,74.8402,74.982,187300.0
2012-03-06 15:35:00,105.73,105.74,105.53,105.66,166100.0,74.9749,74.982,74.8331,74.9253,166100.0
2012-03-06 15:40:00,105.65,105.84,105.62,105.66,149100.0,74.9182,75.053,74.8969,74.9253,149100.0
2012-03-06 15:45:00,105.66,105.89,105.63,105.85,158900.0,74.9253,75.0884,74.904,75.06,158900.0
2012-03-06 15:50:00,105.85,105.97,105.77,105.95,259200.0,75.06,75.1451,75.0033,75.131,259200.0
2012-03-06 15:55:00,105.95,106.1,105.82,105.9,491900.0,75.131,75.2373,75.0388,75.0955,491900.0
2012-03-07 09:30:00,106.77,106.98,106.32,106.34,363300.0,75.7124,75.8613,75.3933,75.4075,363300.0
2012-03-07 09:35:00,106.35,106.86,106.32,106.8,134900.0,75.4146,75.7763,75.3933,75.7337,134900.0
2012-03-07 09:40:00,106.83,107.37,106.78,107.21,203200.0,75.755,76.1379,75.7195,76.0244,203200.0
2012-03-07 09:45:00,107.23,107.39,107.02,107.09,160700.0,76.0386,76.1521,75.8897,75.9393,160700.0
2012-03-07 09:50:00,107.06,107.45,106.96,107.45,147000.0,75.9181,76.1946,75.8472,76.1946,147000.0
2012-03-07 09:55:00,107.42,107.54,107.17,107.2,143300.0,76.1734,76.2585,75.9961,76.0174,143300.0
2012-03-07 10:00:00,107.22,107.48,107.17,107.48,93900.0,76.0315,76.2159,75.9961,76.2159,93900.0
2012-03-07 10:05:00,107.48,107.54,107.28,107.33,112700.0,76.2159,76.2585,76.0741,76.1095,112700.0
2012-03-07 10:10:00,107.34,107.45,107.31,107.36,67500.0,76.1166,76.1946,76.0954,76.1308,67500.0
2012-03-07 10:15:00,107.37,107.52,107.35,107.38,70200.0,76.1379,76.2443,76.1237,76.145,70200.0
2012-03-07 10:20:00,107.37,107.41,106.9,107.0,137700.0,76.1379,76.1663,75.8046,75.8755,137700.0
2012-03-07 10:25:00,107.0,107.0,106.68,106.98,116400.0,75.8755,75.8755,75.6486,75.8613,116400.0
2012-03-07 10:30:00,107.0,107.47,107.0,107.46,87200.0,75.8755,76.2088,75.8755,76.2017,87200.0
2012-03-07 10:35:00,107.46,107.53,107.3,107.4,102900.0,76.2017,76.2514,76.0883,76.1592,102900.0
2012-03-07 10:40:00,107.4,107.4,107.09,107.1,75000.0,76.1592,76.1592,75.9393,75.9464,75000.0
2012-03-07 10:45:00,107.11,107.33,107.01,107.29,99400.0,75.9535,76.1095,75.8826,76.0812,99400.0
2012-03-07 10:50:00,107.3,107.46,107.3,107.46,53100.0,76.0883,76.2017,76.0883,76.2017,53100.0
2012-03-07 10:55:00,107.44,107.54,107.31,107.49,82300.0,76.1875,76.2585,76.0954,76.223,82300.0
2012-03-07 11:00:00,107.49,107.75,107.48,107.68,118600.0,76.223,76.4074,76.2159,76.3577,118600.0
2012-03-07 11:05:00,107.69,108.0,107.68,107.97,176000.0,76.3648,76.5846,76.3577,76.5634,176000.0
2012-03-07 11:10:00,107.99,108.09,107.9,107.93,109500.0,76.5776,76.6485,76.5137,76.535,109500.0
2012-03-07 11:15:00,107.95,108.22,107.91,108.2,112100.0,76.5492,76.7407,76.5208,76.7265,112100.0
2012-03-07 11:20:00,108.21,108.45,108.19,108.43,186100.0,76.7336,76.9037,76.7194,76.8896,186100.0
2012-03-07 11:25:00,108.4,108.44,108.23,108.25,143400.0,76.8683,76.8967,76.7477,76.7619,143400.0
2012-03-07 11:30:00,108.24,108.44,108.21,108.24,98000.0,76.7548,76.8967,76.7336,76.7548,98000.0
2012-03-07 11:35:00,108.24,108.27,108.07,108.25,59200.0,76.7548,76.7761,76.6343,76.7619,59200.0
2012-03-07 11:40:00,108.26,108.32,108.14,108.18,35400.0,76.769,76.8116,76.6839,76.7123,35400.0
2012-03-07 11:45:00,108.19,108.24,108.15,108.18,41900.0,76.7194,76.7548,76.691,76.7123,41900.0
2012-03-07 11:50:00,108.16,108.34,108.16,108.33,58700.0,76.6981,76.8257,76.6981,76.8187,58700.0
2012-03-07 11:55:00,108.34,108.42,108.33,108.41,89300.0,76.8257,76.8825,76.8187,76.8754,89300.0
2012-03-07 12:00:00,108.41,108.44,108.28,108.31,66000.0,76.8754,76.8967,76.7832,76.8045,66000.0
2012-03-07 12:05:00,108.3,108.3,108.14,108.16,44100.0,76.7974,76.7974,76.6839,76.6981,44100.0
2012-03-07 12:10:00,108.17,108.34,108.17,108.26,48200.0,76.7052,76.8257,76.7052,76.769,48200.0
2012-03-07 12:15:00,108.26,108.31,108.2,108.3,76300.0,76.769,76.8045,76.7265,76.7974,76300.0
2012-03-07 12:20:00,108.29,108.3,108.15,108.21,42000.0,76.7903,76.7974,76.691,76.7336,42000.0
2012-03-07 12:25:00,108.2,108.38,108.2,108.33,63300.0,76.7265,76.8541,76.7265,76.8187,63300.0
2012-03-07 12:30:00,108.33,108.33,108.25,108.25,41500.0,76.8187,76.8187,76.7619,76.7619,41500.0
2012-03-07 12:35:00,108.24,108.26,108.17,108.19,26600.0,76.7548,76.769,76.7052,76.7194,26600.0
2012-03-07 12:40:00,108.19,108.32,108.19,108.22,32000.0,76.7194,76.8116,76.7194,76.7407,32000.0
2012-03-07 12:45:00,108.24,108.27,108.17,108.24,34400.0,76.7548,76.7761,76.7052,76.7548,34400.0
2012-03-07 12:50:00,108.24,108.32,108.23,108.29,30400.0,76.7548,76.8116,76.7477,76.7903,30400.0
2012-03-07 12:55:00,108.28,108.33,108.21,108.22,23600.0,76.7832,76.8187,76.7336,76.7407,23600.0
2012-03-07 13:00:00,108.22,108.22,107.95,108.08,69800.0,76.7407,76.7407,76.5492,76.6414,69800.0
2012-03-07 13:05:00,108.08,108.08,107.95,108.0,46200.0,76.6414,76.6414,76.5492,76.5846,46200.0
2012-03-07 13:10:00,108.01,108.11,107.97,108.07,36800.0,76.5917,76.6626,76.5634,76.6343,36800.0
2012-03-07 13:15:00,108.06,108.08,107.96,107.98,30800.0,76.6272,76.6414,76.5563,76.5705,30800.0
2012-03-07 13:20:00,107.96,108.1,107.91,107.95,56900.0,76.5563,76.6556,76.5208,76.5492,56900.0
2012-03-07 13:25:00,107.96,108.15,107.96,108.08,35300.0,76.5563,76.691,76.5563,76.6414,35300.0
2012-03-07 13:30:00,108.09,108.23,108.07,108.23,77800.0,76.6485,76.7477,76.6343,76.7477,77800.0
2012-03-07 13:35:00,108.23,108.35,108.21,108.31,52200.0,76.7477,76.8328,76.7336,76.8045,52200.0
2012-03-07 13:40:00,108.3,108.35,108.08,108.1,77100.0,76.7974,76.8328,76.6414,76.6556,77100.0
2012-03-07 13:45:00,108.11,108.2,108.02,108.07,45300.0,76.6626,76.7265,76.5988,76.6343,45300.0
2012-03-07 13:50:00,108.07,108.18,108.0,108.18,45600.0,76.6343,76.7123,76.5846,76.7123,45600.0
2012-03-07 13:55:00,108.17,108.28,108.15,108.17,36800.0,76.7052,76.7832,76.691,76.7052,36800.0
2012-03-07 14:00:00,108.17,108.32,108.17,108.26,38400.0,76.7052,76.8116,76.7052,76.769,38400.0
2012-03-07 14:05:00,108.26,108.4,108.26,108.32,75800.0,76.769,76.8683,76.769,76.8116,75800.0
2012-03-07 14:10:00,108.31,108.43,108.29,108.32,44700.0,76.8045,76.8896,76.7903,76.8116,44700.0
2012-03-07 14:15:00,108.31,108.42,108.25,108.29,43600.0,76.8045,76.8825,76.7619,76.7903,43600.0
2012-03-07 14:20:00,108.28,108.3,108.17,108.24,46200.0,76.7832,76.7974,76.7052,76.7548,46200.0
2012-03-07 14:25:00,108.25,108.33,108.22,108.31,31600.0,76.7619,76.8187,76.7407,76.8045,31600.0
2012-03-07 14:30:00,108.32,108.33,108.11,108.16,55000.0,76.8116,76.8187,76.6626,76.6981,55000.0
2012-03-07 14:35:00,108.17,108.2,108.08,108.18,50200.0,76.7052,76.7265,76.6414,76.7123,50200.0
2012-03-07 14:40:00,108.18,108.3,108.12,108.23,57600.0,76.7123,76.7974,76.6697,76.7477,57600.0
2012-03-07 14:45:00,108.22,108.27,108.18,108.18,55600.0,76.7407,76.7761,76.7123,76.7123,55600.0
2012-03-07 14:50:00,108.19,108.4,108.19,108.39,54300.0,76.7194,76.8683,76.7194,76.8612,54300.0
2012-03-07 14:55:00,108.38,108.38,108.28,108.31,41300.0,76.8541,76.8541,76.7832,76.8045,41300.0
2012-03-07 15:00:00,108.31,108.41,108.25,108.35,67900.0,76.8045,76.8754,76.7619,76.8328,67900.0
2012-03-07 15:05:00,108.35,108.38,108.23,108.27,74100.0,76.8328,76.8541,76.7477,76.7761,74100.0
2012-03-07 15:10:00,108.25,108.35,108.22,108.32,70000.0,76.7619,76.8328,76.7407,76.8116,70000.0
2012-03-07 15:15:00,108.33,108.46,108.28,108.46,90100.0,76.8187,76.9108,76.7832,76.9108,90100.0
2012-03-07 15:20:00,108.45,108.6,108.4,108.4,159800.0,76.9037,77.0101,76.8683,76.8683,159800.0
2012-03-07 15:25:00,108.4,108.54,108.36,108.53,66100.0,76.8683,76.9676,76.8399,76.9605,66100.0
2012-03-07 15:30:00,108.52,108.59,108.47,108.54,91900.0,76.9534,77.003,76.9179,76.9676,91900.0
2012-03-07 15:35:00,108.54,108.62,108.48,108.49,70700.0,76.9676,77.0243,76.925,76.9321,70700.0
2012-03-07 15:40:00,108.49,108.58,108.44,108.46,125300.0,76.9321,76.9959,76.8967,76.9108,125300.0
2012-03-07 15:45:00,108.45,108.52,108.4,108.46,125600.0,76.9037,76.9534,76.8683,76.9108,125600.0
2012-03-07 15:50:00,108.47,108.62,108.42,108.59,169200.0,76.9179,77.0243,76.8825,77.003,169200.0
2012-03-07 15:55:00,108.59,108.59,108.27,108.29,254000.0,77.003,77.003,76.7761,76.7903,254000.0
2012-03-08 09:30:00,109.59,109.97,109.41,109.9,237600.0,77.7121,77.9816,77.5845,77.932,237600.0
2012-03-08 09:35:00,109.95,109.97,109.53,109.56,115900.0,77.9674,77.9816,77.6696,77.6909,115900.0
2012-03-08 09:40:00,109.55,109.67,109.15,109.28,138200.0,77.6838,77.7689,77.4001,77.4923,138200.0
2012-03-08 09:45:00,109.26,109.33,108.66,108.81,191800.0,77.4781,77.5278,77.0527,77.159,191800.0
2012-03-08 09:50:00,108.77,109.2,108.73,108.96,147000.0,77.1307,77.4356,77.1023,77.2654,147000.0
2012-03-08 09:55:00,108.96,109.23,108.96,109.0,93100.0,77.2654,77.4569,77.2654,77.2938,93100.0
2012-03-08 10:00:00,109.0,109.08,108.72,108.93,117900.0,77.2938,77.3505,77.0952,77.2441,117900.0
2012-03-08 10:05:00,108.93,109.12,108.87,108.93,76900.0,77.2441,77.3789,77.2016,77.2441,76900.0
2012-03-08 10:10:00,108.94,109.18,108.74,109.05,99900.0,77.2512,77.4214,77.1094,77.3292,99900.0
2012-03-08 10:15:00,109.04,109.17,108.89,109.17,74100.0,77.3221,77.4143,77.2158,77.4143,74100.0
2012-03-08 10:20:00,109.14,109.19,108.98,109.02,35000.0,77.393,77.4285,77.2796,77.3079,35000.0
2012-03-08 10:25:00,109.01,109.14,108.87,109.03,71400.0,77.3009,77.393,77.2016,77.315,71400.0
2012-03-08 10:30:00,109.02,109.31,109.0,109.31,70300.0,77.3079,77.5136,77.2938,77.5136,70300.0
2012-03-08 10:35:00,109.27,109.43,109.23,109.35,72800.0,77.4852,77.5987,77.4569,77.542,72800.0
2012-03-08 10:40:00,109.35,109.51,109.29,109.39,109400.0,77.542,77.6554,77.4994,77.5703,109400.0
2012-03-08 10:45:00,109.43,109.59,109.39,109.53,75800.0,77.5987,77.7121,77.5703,77.6696,75800.0
2012-03-08 10:50:00,109.54,109.75,109.53,109.75,66100.0,77.6767,77.8256,77.6696,77.8256,66100.0
2012-03-08 10:55:00,109.75,109.81,109.57,109.59,67900.0,77.8256,77.8681,77.698,77.7121,67900.0
2012-03-08 11:00:00,109.57,109.75,109.49,109.74,98900.0,77.698,77.8256,77.6412,77.8185,98900.0
2012-03-08 11:05:00,109.73,109.74,109.62,109.68,91000.0,77.8114,77.8185,77.7334,77.776,91000.0
2012-03-08 11:10:00,109.67,109.99,109.67,109.88,110700.0,77.7689,77.9958,77.7689,77.9178,110700.0
2012-03-08 11:15:00,109.88,110.13,109.87,110.08,101900.0,77.9178,78.0951,77.9107,78.0596,101900.0
2012-03-08 11:20:00,110.09,110.09,109.89,109.99,81000.0,78.0667,78.0667,77.9249,77.9958,81000.0
2012-03-08 11:25:00,109.99,110.03,109.9,109.94,89900.0,77.9958,78.0242,77.932,77.9603,89900.0
2012-03-08 11:30:00,109.95,109.98,109.82,109.82,59500.0,77.9674,77.9887,77.8752,77.8752,59500.0
2012-03-08 11:35:00,109.83,109.89,109.76,109.86,47800.0,77.8823,77.9249,77.8327,77.9036,47800.0
2012-03-08 11:40:00,109.85,109.86,109.6,109.61,101300.0,77.8965,77.9036,77.7192,77.7263,101300.0
2012-03-08 11:45:00,109.6,109.66,109.53,109.6,91600.0,77.7192,77.7618,77.6696,77.7192,91600.0
2012-03-08 11:50:00,109.58,109.73,109.58,109.69,79400.0,77.7051,77.8114,77.7051,77.7831,79400.0
2012-03-08 11:55:00,109.7,109.75,109.64,109.68,71500.0,77.7901,77.8256,77.7476,77.776,71500.0
2012-03-08 12:00:00,109.68,109.79,109.62,109.78,59100.0,77.776,77.854,77.7334,77.8469,59100.0
2012-03-08 12:05:00,109.79,109.89,109.78,109.85,37400.0,77.854,77.9249,77.8469,77.8965,37400.0
2012-03-08 12:10:00,109.85,109.98,109.84,109.95,66200.0,77.8965,77.9887,77.8894,77.9674,66200.0
2012-03-08 12:15:00,109.96,109.99,109.84,109.86,38800.0,77.9745,77.9958,77.8894,77.9036,38800.0
2012-03-08 12:20:00,109.85,110.03,109.85,110.01,30700.0,77.8965,78.0242,77.8965,78.01,30700.0
2012-03-08 12:25:00,110.0,110.02,109.87,109.98,32800.0,78.0029,78.0171,77.9107,77.9887,32800.0
2012-03-08 12:30:00,109.98,109.98,109.87,109.91,21600.0,77.9887,77.9887,77.9107,77.9391,21600.0
2012-03-08 12:35:00,109.91,109.98,109.91,109.97,30200.0,77.9391,77.9887,77.9391,77.9816,30200.0
2012-03-08 12:40:00,109.97,110.1,109.97,110.04,52500.0,77.9816,78.0738,77.9816,78.0312,52500.0
2012-03-08 12:45:00,110.03,110.08,110.0,110.07,27300.0,78.0242,78.0596,78.0029,78.0525,27300.0
2012-03-08 12:50:00,110.07,110.19,110.05,110.16,50700.0,78.0525,78.1376,78.0383,78.1163,50700.0
2012-03-08 12:55:00,110.16,110.17,110.04,110.08,30400.0,78.1163,78.1234,78.0312,78.0596,30400.0
2012-03-08 13:00:00,110.05,110.08,109.95,109.97,40500.0,78.0383,78.0596,77.9674,77.9816,40500.0
2012-03-08 13:05:00,109.95,110.05,109.93,110.05,32200.0,77.9674,78.0383,77.9532,78.0383,32200.0
2012-03-08 13:10:00,110.06,110.09,109.94,110.09,34600.0,78.0454,78.0667,77.9603,78.0667,34600.0
2012-03-08 13:15:00,110.09,110.28,110.08,110.19,95500.0,78.0667,78.2014,78.0596,78.1376,95500.0
2012-03-08 13:20:00,110.19,110.22,110.09,110.2,39900.0,78.1376,78.1589,78.0667,78.1447,39900.0
2012-03-08 13:25:00,110.21,110.33,110.17,110.28,58700.0,78.1518,78.2369,78.1234,78.2014,58700.0
2012-03-08 13:30:00,110.28,110.35,110.25,110.28,47100.0,78.2014,78.2511,78.1802,78.2014,47100.0
2012-03-08 13:35:00,110.28,110.32,110.19,110.26,62600.0,78.2014,78.2298,78.1376,78.1873,62600.0
2012-03-08 13:40:00,110.25,110.37,110.23,110.26,48800.0,78.1802,78.2653,78.166,78.1873,48800.0
2012-03-08 13:45:00,110.25,110.28,110.23,110.23,29100.0,78.1802,78.2014,78.166,78.166,29100.0
2012-03-08 13:50:00,110.23,110.27,110.15,110.2,102300.0,78.166,78.1943,78.1092,78.1447,102300.0
2012-03-08 13:55:00,110.2,110.32,110.2,110.25,48500.0,78.1447,78.2298,78.1447,78.1802,48500.0
2012-03-08 14:00:00,110.25,110.28,110.22,110.24,47800.0,78.1802,78.2014,78.1589,78.1731,47800.0
2012-03-08 14:05:00,110.23,110.3,110.23,110.26,30600.0,78.166,78.2156,78.166,78.1873,30600.0
2012-03-08 14:10:00,110.25,110.27,110.18,110.21,72100.0,78.1802,78.1943,78.1305,78.1518,72100.0
2012-03-08 14:15:00,110.21,110.28,110.17,110.28,65200.0,78.1518,78.2014,78.1234,78.2014,65200.0
2012-03-08 14:20:00,110.29,110.29,110.14,110.17,34100.0,78.2085,78.2085,78.1022,78.1234,34100.0
2012-03-08 14:25:00,110.18,110.23,110.01,110.09,71500.0,78.1305,78.166,78.01,78.0667,71500.0
2012-03-08 14:30:00,110.09,110.09,109.94,109.96,41700.0,78.0667,78.0667,77.9603,77.9745,41700.0
2012-03-08 14:35:00,109.96,110.01,109.86,109.95,57200.0,77.9745,78.01,77.9036,77.9674,57200.0
2012-03-08 14:40:00,109.95,110.06,109.94,110.06,47900.0,77.9674,78.0454,77.9603,78.0454,47900.0
2012-03-08 14:45:00,110.04,110.23,110.02,110.21,55500.0,78.0312,78.166,78.0171,78.1518,55500.0
2012-03-08 14:50:00,110.21,110.41,110.17,110.39,81900.0,78.1518,78.2936,78.1234,78.2794,81900.0
2012-03-08 14:55:00,110.38,110.42,110.26,110.33,63900.0,78.2723,78.3007,78.1873,78.2369,63900.0
2012-03-08 15:00:00,110.34,110.38,110.24,110.38,53700.0,78.244,78.2723,78.1731,78.2723,53700.0
2012-03-08 15:05:00,110.38,110.39,110.29,110.29,42200.0,78.2723,78.2794,78.2085,78.2085,42200.0
2012-03-08 15:10:00,110.29,110.42,110.29,110.41,60500.0,78.2085,78.3007,78.2085,78.2936,60500.0
2012-03-08 15:15:00,110.41,110.42,110.31,110.37,68200.0,78.2936,78.3007,78.2227,78.2653,68200.0
2012-03-08 15:20:00,110.37,110.56,110.37,110.52,100400.0,78.2653,78.4,78.2653,78.3716,100400.0
2012-03-08 15:25:00,110.53,110.53,110.41,110.42,38900.0,78.3787,78.3787,78.2936,78.3007,38900.0
2012-03-08 15:30:00,110.43,110.51,110.39,110.44,54900.0,78.3078,78.3645,78.2794,78.3149,54900.0
2012-03-08 15:35:00,110.43,110.46,110.29,110.33,86400.0,78.3078,78.3291,78.2085,78.2369,86400.0
2012-03-08 15:40:00,110.32,110.46,110.32,110.44,82400.0,78.2298,78.3291,78.2298,78.3149,82400.0
2012-03-08 15:45:00,110.44,110.49,110.3,110.33,131100.0,78.3149,78.3503,78.2156,78.2369,131100.0
2012-03-08 15:50:00,110.33,110.47,110.28,110.45,141900.0,78.2369,78.3362,78.2014,78.322,141900.0
2012-03-08 15:55:00,110.44,110.44,110.26,110.28,235900.0,78.3149,78.3149,78.1873,78.2014,235900.0
2012-03-09 09:30:00,110.87,110.98,110.6,110.6,193600.0,78.6198,78.6978,78.4283,78.4283,193600.0
2012-03-09 09:35:00,110.7,110.7,110.23,110.44,192600.0,78.4993,78.4993,78.166,78.3149,192600.0
2012-03-09 09:40:00,110.45,110.51,110.18,110.43,167400.0,78.322,78.3645,78.1305,78.3078,167400.0
2012-03-09 09:45:00,110.42,110.48,110.36,110.4,80900.0,78.3007,78.3433,78.2582,78.2865,80900.0
2012-03-09 09:50:00,110.44,110.49,110.01,110.09,163900.0,78.3149,78.3503,78.01,78.0667,163900.0
2012-03-09 09:55:00,110.11,110.19,109.8,110.0,179500.0,78.0809,78.1376,77.8611,78.0029,179500.0
2012-03-09 10:00:00,110.02,110.32,109.92,110.24,136900.0,78.0171,78.2298,77.9462,78.1731,136900.0
2012-03-09 10:05:00,110.25,110.53,110.24,110.46,169400.0,78.1802,78.3787,78.1731,78.3291,169400.0
2012-03-09 10:10:00,110.46,110.54,110.32,110.38,155300.0,78.3291,78.3858,78.2298,78.2723,155300.0
2012-03-09 10:15:00,110.38,110.74,110.37,110.71,121900.0,78.2723,78.5276,78.2653,78.5064,121900.0
2012-03-09 10:20:00,110.71,110.99,110.71,110.85,92800.0,78.5064,78.7049,78.5064,78.6056,92800.0
2012-03-09 10:25:00,110.89,110.94,110.69,110.71,52500.0,78.634,78.6694,78.4922,78.5064,52500.0
2012-03-09 10:30:00,110.74,110.97,110.73,110.89,68200.0,78.5276,78.6907,78.5205,78.634,68200.0
2012-03-09 10:35:00,110.88,111.09,110.85,110.98,123400.0,78.6269,78.7758,78.6056,78.6978,123400.0
2012-03-09 10:40:00,110.99,111.06,110.45,110.51,115100.0,78.7049,78.7545,78.322,78.3645,115100.0
2012-03-09 10:45:00,110.51,110.7,110.49,110.54,114000.0,78.3645,78.4993,78.3503,78.3858,114000.0
2012-03-09 10:50:00,110.52,110.61,110.47,110.56,42200.0,78.3716,78.4354,78.3362,78.4,42200.0
2012-03-09 10:55:00,110.57,110.65,110.44,110.5,63500.0,78.4071,78.4638,78.3149,78.3574,63500.0
2012-03-09 11:00:00,110.5,110.54,110.35,110.35,48400.0,78.3574,78.3858,78.2511,78.2511,48400.0
2012-03-09 11:05:00,110.33,110.6,110.3,110.59,73300.0,78.2369,78.4283,78.2156,78.4213,73300.0
2012-03-09 11:10:00,110.59,110.78,110.58,110.71,59100.0,78.4213,78.556,78.4142,78.5064,59100.0
2012-03-09 11:15:00,110.75,110.86,110.66,110.76,72200.0,78.5347,78.6127,78.4709,78.5418,72200.0
2012-03-09 11:20:00,110.77,110.83,110.68,110.69,75700.0,78.5489,78.5914,78.4851,78.4922,75700.0
2012-03-09 11:25:00,110.69,110.84,110.65,110.76,141300.0,78.4922,78.5985,78.4638,78.5418,141300.0
2012-03-09 11:30:00,110.76,110.92,110.69,110.72,149700.0,78.5418,78.6553,78.4922,78.5134,149700.0
2012-03-09 11:35:00,110.73,110.94,110.68,110.94,87800.0,78.5205,78.6694,78.4851,78.6694,87800.0
2012-03-09 11:40:00,110.93,110.94,110.83,110.83,23500.0,78.6624,78.6694,78.5914,78.5914,23500.0
2012-03-09 11:45:00,110.84,110.98,110.84,110.9,39000.0,78.5985,78.6978,78.5985,78.6411,39000.0
2012-03-09 11:50:00,110.89,110.95,110.78,110.8,27200.0,78.634,78.6765,78.556,78.5702,27200.0
2012-03-09 11:55:00,110.8,110.86,110.77,110.82,47100.0,78.5702,78.6127,78.5489,78.5844,47100.0
2012-03-09 12:00:00,110.82,110.88,110.73,110.77,33700.0,78.5844,78.6269,78.5205,78.5489,33700.0
2012-03-09 12:05:00,110.77,110.83,110.7,110.83,16500.0,78.5489,78.5914,78.4993,78.5914,16500.0
2012-03-09 12:10:00,110.82,110.93,110.78,110.92,22300.0,78.5844,78.6624,78.556,78.6553,22300.0
2012-03-09 12:15:00,110.92,110.95,110.85,110.92,25800.0,78.6553,78.6765,78.6056,78.6553,25800.0
2012-03-09 12:20:00,110.92,110.92,110.87,110.89,11200.0,78.6553,78.6553,78.6198,78.634,11200.0
2012-03-09 12:25:00,110.91,110.93,110.76,110.79,36000.0,78.6482,78.6624,78.5418,78.5631,36000.0
2012-03-09 12:30:00,110.79,110.83,110.73,110.8,16200.0,78.5631,78.5914,78.5205,78.5702,16200.0
2012-03-09 12:35:00,110.8,110.8,110.68,110.76,26100.0,78.5702,78.5702,78.4851,78.5418,26100.0
2012-03-09 12:40:00,110.77,110.84,110.73,110.74,39200.0,78.5489,78.5985,78.5205,78.5276,39200.0
2012-03-09 12:45:00,110.74,110.81,110.72,110.78,21600.0,78.5276,78.5773,78.5134,78.556,21600.0
2012-03-09 12:50:00,110.79,110.88,110.78,110.83,22100.0,78.5631,78.6269,78.556,78.5914,22100.0
2012-03-09 12:55:00,110.87,110.93,110.82,110.84,32400.0,78.6198,78.6624,78.5844,78.5985,32400.0
2012-03-09 13:00:00,110.83,110.94,110.81,110.85,24100.0,78.5914,78.6694,78.5773,78.6056,24100.0
2012-03-09 13:05:00,110.84,110.92,110.83,110.9,22300.0,78.5985,78.6553,78.5914,78.6411,22300.0
2012-03-09 13:10:00,110.89,110.91,110.83,110.9,11600.0,78.634,78.6482,78.5914,78.6411,11600.0
2012-03-09 13:15:00,110.88,110.98,110.88,110.93,22000.0,78.6269,78.6978,78.6269,78.6624,22000.0
2012-03-09 13:20:00,110.93,110.93,110.8,110.8,36800.0,78.6624,78.6624,78.5702,78.5702,36800.0
2012-03-09 13:25:00,110.8,110.9,110.73,110.82,39000.0,78.5702,78.6411,78.5205,78.5844,39000.0
2012-03-09 13:30:00,110.81,110.89,110.8,110.82,12800.0,78.5773,78.634,78.5702,78.5844,12800.0
2012-03-09 13:35:00,110.83,110.9,110.81,110.84,16900.0,78.5914,78.6411,78.5773,78.5985,16900.0
2012-03-09 13:40:00,110.85,110.87,110.79,110.81,8900.0,78.6056,78.6198,78.5631,78.5773,8900.0
2012-03-09 13:45:00,110.83,110.89,110.76,110.87,29700.0,78.5914,78.634,78.5418,78.6198,29700.0
2012-03-09 13:50:00,110.87,110.88,110.8,110.84,29200.0,78.6198,78.6269,78.5702,78.5985,29200.0
2012-03-09 13:55:00,110.84,110.9,110.79,110.82,16400.0,78.5985,78.6411,78.5631,78.5844,16400.0
2012-03-09 14:00:00,110.82,110.88,110.8,110.84,46700.0,78.5844,78.6269,78.5702,78.5985,46700.0
2012-03-09 14:05:00,110.84,110.88,110.79,110.83,82900.0,78.5985,78.6269,78.5631,78.5914,82900.0
2012-03-09 14:10:00,110.83,110.94,110.81,110.88,72000.0,78.5914,78.6694,78.5773,78.6269,72000.0
2012-03-09 14:15:00,110.86,110.89,110.79,110.81,36600.0,78.6127,78.634,78.5631,78.5773,36600.0
2012-03-09 14:20:00,110.81,110.89,110.81,110.84,64700.0,78.5773,78.634,78.5773,78.5985,64700.0
2012-03-09 14:25:00,110.84,110.86,110.79,110.81,29200.0,78.5985,78.6127,78.5631,78.5773,29200.0
2012-03-09 14:30:00,110.82,110.93,110.82,110.89,27500.0,78.5844,78.6624,78.5844,78.634,27500.0
2012-03-09 14:35:00,110.9,110.94,110.86,110.86,34200.0,78.6411,78.6694,78.6127,78.6127,34200.0
2012-03-09 14:40:00,110.86,110.97,110.83,110.83,48200.0,78.6127,78.6907,78.5914,78.5914,48200.0
2012-03-09 14:45:00,110.84,110.91,110.73,110.75,39100.0,78.5985,78.6482,78.5205,78.5347,39100.0
2012-03-09 14:50:00,110.75,110.83,110.53,110.54,117900.0,78.5347,78.5914,78.3787,78.3858,117900.0
2012-03-09 14:55:00,110.54,110.55,110.19,110.37,242400.0,78.3858,78.3929,78.1376,78.2653,242400.0
2012-03-09 15:00:00,110.36,110.65,110.34,110.56,66300.0,78.2582,78.4638,78.244,78.4,66300.0
2012-03-09 15:05:00,110.55,110.57,110.38,110.39,32700.0,78.3929,78.4071,78.2723,78.2794,32700.0
2012-03-09 15:10:00,110.38,110.41,110.11,110.27,74400.0,78.2723,78.2936,78.0809,78.1943,74400.0
2012-03-09 15:15:00,110.28,110.34,110.12,110.31,71400.0,78.2014,78.244,78.088,78.2227,71400.0
2012-03-09 15:20:00,110.3,110.51,110.27,110.33,37300.0,78.2156,78.3645,78.1943,78.2369,37300.0
2012-03-09 15:25:00,110.31,110.45,110.28,110.33,36400.0,78.2227,78.322,78.2014,78.2369,36400.0
2012-03-09 15:30:00,110.33,110.36,110.2,110.24,78700.0,78.2369,78.2582,78.1447,78.1731,78700.0
2012-03-09 15:35:00,110.22,110.41,110.22,110.32,113800.0,78.1589,78.2936,78.1589,78.2298,113800.0
2012-03-09 15:40:00,110.32,110.34,110.18,110.2,105000.0,78.2298,78.244,78.1305,78.1447,105000.0
2012-03-09 15:45:00,110.2,110.25,110.12,110.16,166900.0,78.1447,78.1802,78.088,78.1163,166900.0
2012-03-09 15:50:00,110.14,110.21,109.93,110.08,151300.0,78.1022,78.1518,77.9532,78.0596,151300.0
2012-03-09 15:55:00,110.06,110.29,110.0,110.28,399000.0,78.0454,78.2085,78.0029,78.2014,399000.0
2012-03-12 09:30:00,110.11,110.53,109.88,110.3,195300.0,78.0809,78.3787,77.9178,78.2156,195300.0
2012-03-12 09:35:00,110.3,110.85,110.26,110.83,131100.0,78.2156,78.6056,78.1873,78.5914,131100.0
2012-03-12 09:40:00,110.83,110.95,110.57,110.62,83500.0,78.5914,78.6765,78.4071,78.4425,83500.0
2012-03-12 09:45:00,110.66,110.77,110.24,110.36,142900.0,78.4709,78.5489,78.1731,78.2582,142900.0
2012-03-12 09:50:00,110.31,110.34,110.0,110.29,137600.0,78.2227,78.244,78.0029,78.2085,137600.0
2012-03-12 09:55:00,110.29,110.34,109.77,109.96,96700.0,78.2085,78.244,77.8398,77.9745,96700.0
2012-03-12 10:00:00,109.96,109.97,109.47,109.49,165800.0,77.9745,77.9816,77.627,77.6412,165800.0
2012-03-12 10:05:00,109.46,109.75,109.39,109.62,156600.0,77.62,77.8256,77.5703,77.7334,156600.0
2012-03-12 10:10:00,109.6,109.85,109.53,109.53,263500.0,77.7192,77.8965,77.6696,77.6696,263500.0
2012-03-12 10:15:00,109.54,109.69,109.32,109.58,205000.0,77.6767,77.7831,77.5207,77.7051,205000.0
2012-03-12 10:20:00,109.57,109.58,109.27,109.36,154100.0,77.698,77.7051,77.4852,77.549,154100.0
2012-03-12 10:25:00,109.37,109.54,109.36,109.44,62700.0,77.5561,77.6767,77.549,77.6058,62700.0
2012-03-12 10:30:00,109.42,109.45,109.14,109.29,59400.0,77.5916,77.6129,77.393,77.4994,59400.0
2012-03-12 10:35:00,109.28,109.33,109.18,109.27,33600.0,77.4923,77.5278,77.4214,77.4852,33600.0
2012-03-12 10:40:00,109.29,109.45,109.19,109.43,45800.0,77.4994,77.6129,77.4285,77.5987,45800.0
2012-03-12 10:45:00,109.43,109.49,109.32,109.32,48900.0,77.5987,77.6412,77.5207,77.5207,48900.0
2012-03-12 10:50:00,109.32,109.5,109.27,109.45,42000.0,77.5207,77.6483,77.4852,77.6129,42000.0
2012-03-12 10:55:00,109.45,109.47,109.15,109.2,36800.0,77.6129,77.627,77.4001,77.4356,36800.0
2012-03-12 11:00:00,109.18,109.36,109.14,109.31,47000.0,77.4214,77.549,77.393,77.5136,47000.0
2012-03-12 11:05:00,109.29,109.41,109.19,109.22,32400.0,77.4994,77.5845,77.4285,77.4498,32400.0
2012-03-12 11:10:00,109.22,109.31,109.19,109.23,67900.0,77.4498,77.5136,77.4285,77.4569,67900.0
2012-03-12 11:15:00,109.19,109.29,108.99,109.07,199700.0,77.4285,77.4994,77.2867,77.3434,199700.0
2012-03-12 11:20:00,109.08,109.16,108.83,108.9,165800.0,77.3505,77.4072,77.1732,77.2229,165800.0
2012-03-12 11:25:00,108.88,108.98,108.8,108.81,69100.0,77.2087,77.2796,77.1519,77.159,69100.0
2012-03-12 11:30:00,108.81,109.03,108.75,108.78,107100.0,77.159,77.315,77.1165,77.1378,107100.0
2012-03-12 11:35:00,108.79,108.92,108.73,108.9,105800.0,77.1448,77.237,77.1023,77.2229,105800.0
2012-03-12 11:40:00,108.9,109.0,108.77,108.95,115900.0,77.2229,77.2938,77.1307,77.2583,115900.0
2012-03-12 11:45:00,108.95,109.0,108.82,108.9,106900.0,77.2583,77.2938,77.1661,77.2229,106900.0
2012-03-12 11:50:00,108.91,109.08,108.85,108.96,65300.0,77.2299,77.3505,77.1874,77.2654,65300.0
2012-03-12 11:55:00,108.98,109.08,108.92,108.96,37700.0,77.2796,77.3505,77.237,77.2654,37700.0
2012-03-12 12:00:00,108.96,109.19,108.8,109.12,66000.0,77.2654,77.4285,77.1519,77.3789,66000.0
2012-03-12 12:05:00,109.13,109.14,109.02,109.12,91400.0,77.3859,77.393,77.3079,77.3789,91400.0
2012-03-12 12:10:00,109.11,109.21,109.06,109.11,45100.0,77.3718,77.4427,77.3363,77.3718,45100.0
2012-03-12 12:15:00,109.11,109.14,108.98,109.02,32400.0,77.3718,77.393,77.2796,77.3079,32400.0
2012-03-12 12:20:00,109.01,109.09,108.95,109.0,25100.0,77.3009,77.3576,77.2583,77.2938,25100.0
2012-03-12 12:25:00,109.03,109.04,108.95,109.02,29400.0,77.315,77.3221,77.2583,77.3079,29400.0
2012-03-12 12:30:00,108.98,109.06,108.92,108.98,42100.0,77.2796,77.3363,77.237,77.2796,42100.0
2012-03-12 12:35:00,108.97,108.97,108.87,108.95,34600.0,77.2725,77.2725,77.2016,77.2583,34600.0
2012-03-12 12:40:00,108.95,109.03,108.9,109.01,22200.0,77.2583,77.315,77.2229,77.3009,22200.0
2012-03-12 12:45:00,109.03,109.09,108.93,108.95,28100.0,77.315,77.3576,77.2441,77.2583,28100.0
2012-03-12 12:50:00,108.94,108.95,108.8,108.9,49500.0,77.2512,77.2583,77.1519,77.2229,49500.0
2012-03-12 12:55:00,108.88,109.01,108.86,108.99,25200.0,77.2087,77.3009,77.1945,77.2867,25200.0
2012-03-12 13:00:00,109.0,109.03,108.89,108.9,65400.0,77.2938,77.315,77.2158,77.2229,65400.0
2012-03-12 13:05:00,108.89,108.92,108.82,108.87,42000.0,77.2158,77.237,77.1661,77.2016,42000.0
2012-03-12 13:10:00,108.86,108.89,108.77,108.81,68200.0,77.1945,77.2158,77.1307,77.159,68200.0
2012-03-12 13:15:00,108.81,108.87,108.75,108.8,38600.0,77.159,77.2016,77.1165,77.1519,38600.0
2012-03-12 13:20:00,108.81,108.9,108.77,108.81,23500.0,77.159,77.2229,77.1307,77.159,23500.0
2012-03-12 13:25:00,108.82,108.82,108.71,108.75,29300.0,77.1661,77.1661,77.0881,77.1165,29300.0
2012-03-12 13:30:00,108.72,108.83,108.72,108.81,32500.0,77.0952,77.1732,77.0952,77.159,32500.0
2012-03-12 13:35:00,108.81,109.1,108.8,109.0,66100.0,77.159,77.3647,77.1519,77.2938,66100.0
2012-03-12 13:40:00,109.01,109.15,108.97,109.0,48400.0,77.3009,77.4001,77.2725,77.2938,48400.0
2012-03-12 13:45:00,108.97,109.05,108.72,108.76,64200.0,77.2725,77.3292,77.0952,77.1236,64200.0
2012-03-12 13:50:00,108.76,108.8,108.68,108.78,38800.0,77.1236,77.1519,77.0668,77.1378,38800.0
2012-03-12 13:55:00,108.81,108.89,108.77,108.78,79700.0,77.159,77.2158,77.1307,77.1378,79700.0
2012-03-12 14:00:00,108.78,108.84,108.75,108.79,34100.0,77.1378,77.1803,77.1165,77.1448,34100.0
2012-03-12 14:05:00,108.79,108.8,108.72,108.76,40200.0,77.1448,77.1519,77.0952,77.1236,40200.0
2012-03-12 14:10:00,108.74,108.94,108.74,108.89,39300.0,77.1094,77.2512,77.1094,77.2158,39300.0
2012-03-12 14:15:00,108.9,108.97,108.85,108.88,27700.0,77.2229,77.2725,77.1874,77.2087,27700.0
2012-03-12 14:20:00,108.88,108.89,108.78,108.79,20900.0,77.2087,77.2158,77.1378,77.1448,20900.0
2012-03-12 14:25:00,108.79,108.94,108.77,108.92,30500.0,77.1448,77.2512,77.1307,77.237,30500.0
2012-03-12 14:30:00,108.93,108.99,108.92,108.94,23600.0,77.2441,77.2867,77.237,77.2512,23600.0
2012-03-12 14:35:00,108.93,108.96,108.8,108.85,21900.0,77.2441,77.2654,77.1519,77.1874,21900.0
2012-03-12 14:40:00,108.84,108.84,108.73,108.77,22000.0,77.1803,77.1803,77.1023,77.1307,22000.0
2012-03-12 14:45:00,108.78,108.9,108.75,108.82,49600.0,77.1378,77.2229,77.1165,77.1661,49600.0
2012-03-12 14:50:00,108.81,108.89,108.8,108.87,46900.0,77.159,77.2158,77.1519,77.2016,46900.0
2012-03-12 14:55:00,108.87,108.95,108.86,108.94,57800.0,77.2016,77.2583,77.1945,77.2512,57800.0
2012-03-12 15:00:00,108.95,109.07,108.93,109.07,77700.0,77.2583,77.3434,77.2441,77.3434,77700.0
2012-03-12 15:05:00,109.08,109.14,109.03,109.07,45500.0,77.3505,77.393,77.315,77.3434,45500.0
2012-03-12 15:10:00,109.08,109.14,109.04,109.12,36600.0,77.3505,77.393,77.3221,77.3789,36600.0
2012-03-12 15:15:00,109.12,109.13,109.0,109.01,69600.0,77.3789,77.3859,77.2938,77.3009,69600.0
2012-03-12 15:20:00,109.02,109.13,108.98,109.0,69200.0,77.3079,77.3859,77.2796,77.2938,69200.0
2012-03-12 15:25:00,109.01,109.04,108.95,109.0,70500.0,77.3009,77.3221,77.2583,77.2938,70500.0
2012-03-12 15:30:00,109.0,109.12,108.98,109.03,86800.0,77.2938,77.3789,77.2796,77.315,86800.0
2012-03-12 15:35:00,109.03,109.03,108.9,109.0,121000.0,77.315,77.315,77.2229,77.2938,121000.0
2012-03-12 15:40:00,108.98,109.06,108.93,108.97,77400.0,77.2796,77.3363,77.2441,77.2725,77400.0
2012-03-12 15:45:00,108.97,109.08,108.9,109.07,125800.0,77.2725,77.3505,77.2229,77.3434,125800.0
2012-03-12 15:50:00,109.08,109.08,108.92,108.96,186600.0,77.3505,77.3505,77.237,77.2654,186600.0
2012-03-12 15:55:00,108.96,109.05,108.94,108.96,237800.0,77.2654,77.3292,77.2512,77.2654,237800.0
2012-03-13 09:30:00,109.73,110.0,109.63,109.73,226100.0,77.8114,78.0029,77.7405,77.8114,226100.0
2012-03-13 09:35:00,109.75,110.17,109.72,109.97,80600.0,77.8256,78.1234,77.8043,77.9816,80600.0
2012-03-13 09:40:00,109.99,110.13,109.8,109.96,99700.0,77.9958,78.0951,77.8611,77.9745,99700.0
2012-03-13 09:45:00,109.95,109.96,109.45,109.46,141400.0,77.9674,77.9745,77.6129,77.62,141400.0
2012-03-13 09:50:00,109.46,109.71,109.45,109.7,83400.0,77.62,77.7972,77.6129,77.7901,83400.0
2012-03-13 09:55:00,109.7,110.0,109.36,109.61,129500.0,77.7901,78.0029,77.549,77.7263,129500.0
2012-03-13 10:00:00,109.63,109.8,109.31,109.71,102700.0,77.7405,77.8611,77.5136,77.7972,102700.0
2012-03-13 10:05:00,109.71,109.74,109.43,109.7,137700.0,77.7972,77.8185,77.5987,77.7901,137700.0
2012-03-13 10:10:00,109.72,110.07,109.63,110.07,109000.0,77.8043,78.0525,77.7405,78.0525,109000.0
2012-03-13 10:15:00,110.08,110.12,109.9,109.98,233300.0,78.0596,78.088,77.932,77.9887,233300.0
2012-03-13 10:20:00,109.98,110.08,109.86,109.93,172300.0,77.9887,78.0596,77.9036,77.9532,172300.0
2012-03-13 10:25:00,109.93,109.98,109.82,109.89,160300.0,77.9532,77.9887,77.8752,77.9249,160300.0
2012-03-13 10:30:00,109.91,110.38,109.91,110.33,113000.0,77.9391,78.2723,77.9391,78.2369,113000.0
2012-03-13 10:35:00,110.34,110.65,110.34,110.57,70400.0,78.244,78.4638,78.244,78.4071,70400.0
2012-03-13 10:40:00,110.52,110.75,110.52,110.65,50500.0,78.3716,78.5347,78.3716,78.4638,50500.0
2012-03-13 10:45:00,110.65,110.67,110.49,110.49,53900.0,78.4638,78.478,78.3503,78.3503,53900.0
2012-03-13 10:50:00,110.51,110.73,110.5,110.72,133800.0,78.3645,78.5205,78.3574,78.5134,133800.0
2012-03-13 10:55:00,110.73,110.82,110.7,110.76,86100.0,78.5205,78.5844,78.4993,78.5418,86100.0
2012-03-13 11:00:00,110.76,110.97,110.76,110.92,84000.0,78.5418,78.6907,78.5418,78.6553,84000.0
2012-03-13 11:05:00,110.92,111.03,110.87,110.94,87900.0,78.6553,78.7333,78.6198,78.6694,87900.0
2012-03-13 11:10:00,110.96,111.11,110.87,110.99,104200.0,78.6836,78.79,78.6198,78.7049,104200.0
2012-03-13 11:15:00,111.02,111.18,110.98,111.0,95600.0,78.7262,78.8396,78.6978,78.712,95600.0
2012-03-13 11:20:00,111.0,111.1,110.95,111.07,90000.0,78.712,78.7829,78.6765,78.7616,90000.0
2012-03-13 11:25:00,111.06,111.18,111.01,111.11,78100.0,78.7545,78.8396,78.7191,78.79,78100.0
2012-03-13 11:30:00,111.12,111.46,111.12,111.43,107600.0,78.7971,79.0382,78.7971,79.0169,107600.0
2012-03-13 11:35:00,111.43,111.88,111.43,111.76,195600.0,79.0169,79.336,79.0169,79.2509,195600.0
2012-03-13 11:40:00,111.75,111.98,111.66,111.8,115300.0,79.2438,79.4069,79.18,79.2793,115300.0
2012-03-13 11:45:00,111.8,111.88,111.65,111.88,129300.0,79.2793,79.336,79.1729,79.336,129300.0
2012-03-13 11:50:00,111.88,112.04,111.79,111.88,206600.0,79.336,79.4495,79.2722,79.336,206600.0
2012-03-13 11:55:00,111.87,111.9,111.73,111.8,80400.0,79.3289,79.3502,79.2297,79.2793,80400.0
2012-03-13 12:00:00,111.77,111.83,111.65,111.65,53100.0,79.258,79.3006,79.1729,79.1729,53100.0
2012-03-13 12:05:00,111.66,111.75,111.65,111.69,30700.0,79.18,79.2438,79.1729,79.2013,30700.0
2012-03-13 12:10:00,111.69,111.72,111.62,111.65,23300.0,79.2013,79.2226,79.1516,79.1729,23300.0
2012-03-13 12:15:00,111.64,111.81,111.64,111.81,50600.0,79.1658,79.2864,79.1658,79.2864,50600.0
2012-03-13 12:20:00,111.79,111.85,111.75,111.78,30300.0,79.2722,79.3147,79.2438,79.2651,30300.0
2012-03-13 12:25:00,111.78,111.85,111.76,111.79,21800.0,79.2651,79.3147,79.2509,79.2722,21800.0
2012-03-13 12:30:00,111.78,111.88,111.77,111.81,44100.0,79.2651,79.336,79.258,79.2864,44100.0
2012-03-13 12:35:00,111.8,111.83,111.77,111.78,48100.0,79.2793,79.3006,79.258,79.2651,48100.0
2012-03-13 12:40:00,111.78,111.78,111.67,111.68,23300.0,79.2651,79.2651,79.1871,79.1942,23300.0
2012-03-13 12:45:00,111.67,111.74,111.65,111.74,20000.0,79.1871,79.2367,79.1729,79.2367,20000.0
2012-03-13 12:50:00,111.75,111.88,111.74,111.74,33800.0,79.2438,79.336,79.2367,79.2367,33800.0
2012-03-13 12:55:00,111.74,111.8,111.67,111.8,28700.0,79.2367,79.2793,79.1871,79.2793,28700.0
2012-03-13 13:00:00,111.82,111.92,111.77,111.88,31200.0,79.2935,79.3644,79.258,79.336,31200.0
2012-03-13 13:05:00,111.9,111.95,111.85,111.93,32300.0,79.3502,79.3857,79.3147,79.3715,32300.0
2012-03-13 13:10:00,111.92,112.25,111.87,112.19,129700.0,79.3644,79.5984,79.3289,79.5558,129700.0
2012-03-13 13:15:00,112.18,112.21,112.07,112.08,82800.0,79.5488,79.57,79.4708,79.4778,82800.0
2012-03-13 13:20:00,112.07,112.18,111.97,111.98,38400.0,79.4708,79.5488,79.3998,79.4069,38400.0
2012-03-13 13:25:00,111.97,111.98,111.88,111.94,18200.0,79.3998,79.4069,79.336,79.3786,18200.0
2012-03-13 13:30:00,111.94,111.94,111.85,111.9,34200.0,79.3786,79.3786,79.3147,79.3502,34200.0
2012-03-13 13:35:00,111.9,111.9,111.76,111.77,17200.0,79.3502,79.3502,79.2509,79.258,17200.0
2012-03-13 13:40:00,111.77,111.84,111.74,111.81,81600.0,79.258,79.3077,79.2367,79.2864,81600.0
2012-03-13 13:45:00,111.82,111.84,111.73,111.83,31400.0,79.2935,79.3077,79.2297,79.3006,31400.0
2012-03-13 13:50:00,111.85,111.85,111.75,111.78,15000.0,79.3147,79.3147,79.2438,79.2651,15000.0
2012-03-13 13:55:00,111.79,111.81,111.72,111.8,41200.0,79.2722,79.2864,79.2226,79.2793,41200.0
2012-03-13 14:00:00,111.78,111.8,111.67,111.69,42900.0,79.2651,79.2793,79.1871,79.2013,42900.0
2012-03-13 14:05:00,111.67,111.68,111.63,111.67,32200.0,79.1871,79.1942,79.1587,79.1871,32200.0
2012-03-13 14:10:00,111.68,111.95,111.66,111.89,57700.0,79.1942,79.3857,79.18,79.3431,57700.0
2012-03-13 14:15:00,111.89,112.07,111.72,112.05,101400.0,79.3431,79.4708,79.2226,79.4566,101400.0
2012-03-13 14:20:00,112.04,112.23,112.0,112.02,73900.0,79.4495,79.5842,79.4211,79.4353,73900.0
2012-03-13 14:25:00,112.02,112.07,111.77,111.86,92400.0,79.4353,79.4708,79.258,79.3218,92400.0
2012-03-13 14:30:00,111.87,112.0,111.77,111.77,57500.0,79.3289,79.4211,79.258,79.258,57500.0
2012-03-13 14:35:00,111.77,112.0,111.75,111.97,88100.0,79.258,79.4211,79.2438,79.3998,88100.0
2012-03-13 14:40:00,111.98,112.07,111.79,111.81,54000.0,79.4069,79.4708,79.2722,79.2864,54000.0
2012-03-13 14:45:00,111.83,111.9,111.62,111.64,58800.0,79.3006,79.3502,79.1516,79.1658,58800.0
2012-03-13 14:50:00,111.63,111.76,111.53,111.66,63400.0,79.1587,79.2509,79.0878,79.18,63400.0
2012-03-13 14:55:00,111.65,111.88,111.65,111.82,40300.0,79.1729,79.336,79.1729,79.2935,40300.0
2012-03-13 15:00:00,111.84,112.15,111.8,112.11,99000.0,79.3077,79.5275,79.2793,79.4991,99000.0
2012-03-13 15:05:00,112.1,112.3,112.05,112.18,113700.0,79.492,79.6338,79.4566,79.5488,113700.0
2012-03-13 15:10:00,112.18,112.41,112.14,112.38,86700.0,79.5488,79.7119,79.5204,79.6906,86700.0
2012-03-13 15:15:00,112.41,112.52,112.35,112.49,88200.0,79.7119,79.7899,79.6693,79.7686,88200.0
2012-03-13 15:20:00,112.52,112.75,112.39,112.69,104400.0,79.7899,79.953,79.6977,79.9104,104400.0
2012-03-13 15:25:00,112.69,112.81,112.51,112.56,90900.0,79.9104,79.9955,79.7828,79.8182,90900.0
2012-03-13 15:30:00,112.59,112.71,112.5,112.69,83200.0,79.8395,79.9246,79.7757,79.9104,83200.0
2012-03-13 15:35:00,112.7,113.0,112.63,112.99,242200.0,79.9175,80.1302,79.8679,80.1231,242200.0
2012-03-13 15:40:00,112.99,113.38,112.99,113.3,322200.0,80.1231,80.3997,80.1231,80.343,322200.0
2012-03-13 15:45:00,113.31,113.33,113.0,113.21,214800.0,80.3501,80.3642,80.1302,80.2791,214800.0
2012-03-13 15:50:00,113.21,113.25,113.06,113.19,237900.0,80.2791,80.3075,80.1728,80.265,237900.0
2012-03-13 15:55:00,113.19,113.3,113.1,113.24,235600.0,80.265,80.343,80.2011,80.3004,235600.0
2012-03-14 09:30:00,113.21,113.45,113.06,113.36,247100.0,80.2791,80.4493,80.1728,80.3855,247100.0
2012-03-14 09:35:00,113.38,113.43,112.55,112.57,205100.0,80.3997,80.4352,79.8111,79.8253,205100.0
2012-03-14 09:40:00,112.6,112.91,112.57,112.88,56200.0,79.8466,80.0664,79.8253,80.0451,56200.0
2012-03-14 09:45:00,112.91,113.09,112.79,112.81,52800.0,80.0664,80.1941,79.9813,79.9955,52800.0
2012-03-14 09:50:00,112.79,113.07,112.78,112.93,53800.0,79.9813,80.1799,79.9742,80.0806,53800.0
2012-03-14 09:55:00,112.9,113.08,112.9,112.92,87400.0,80.0593,80.187,80.0593,80.0735,87400.0
2012-03-14 10:00:00,112.95,113.26,112.91,113.25,165000.0,80.0948,80.3146,80.0664,80.3075,165000.0
2012-03-14 10:05:00,113.22,113.23,113.02,113.13,64200.0,80.2862,80.2933,80.1444,80.2224,64200.0
2012-03-14 10:10:00,113.13,113.13,112.88,112.9,72800.0,80.2224,80.2224,80.0451,80.0593,72800.0
2012-03-14 10:15:00,112.89,113.39,112.81,113.33,97300.0,80.0522,80.4068,79.9955,80.3642,97300.0
2012-03-14 10:20:00,113.35,113.4,113.22,113.35,84900.0,80.3784,80.4139,80.2862,80.3784,84900.0
2012-03-14 10:25:00,113.32,113.32,113.12,113.18,37400.0,80.3571,80.3571,80.2153,80.2579,37400.0
2012-03-14 10:30:00,113.19,113.24,112.95,112.98,48900.0,80.265,80.3004,80.0948,80.116,48900.0
2012-03-14 10:35:00,112.98,112.99,112.7,112.7,112800.0,80.116,80.1231,79.9175,79.9175,112800.0
2012-03-14 10:40:00,112.72,112.73,112.43,112.48,91500.0,79.9317,79.9388,79.726,79.7615,91500.0
2012-03-14 10:45:00,112.5,112.5,112.18,112.22,97200.0,79.7757,79.7757,79.5488,79.5771,97200.0
2012-03-14 10:50:00,112.2,112.26,111.74,112.05,234600.0,79.5629,79.6055,79.2367,79.4566,234600.0
2012-03-14 10:55:00,112.04,112.04,111.73,111.85,88600.0,79.4495,79.4495,79.2297,79.3147,88600.0
2012-03-14 11:00:00,111.88,111.96,111.53,111.62,97200.0,79.336,79.3927,79.0878,79.1516,97200.0
2012-03-14 11:05:00,111.62,111.62,111.39,111.49,144500.0,79.1516,79.1516,78.9886,79.0595,144500.0
2012-03-14 11:10:00,111.49,111.75,111.49,111.65,64300.0,79.0595,79.2438,79.0595,79.1729,64300.0
2012-03-14 11:15:00,111.64,111.65,111.26,111.44,104100.0,79.1658,79.1729,78.8964,79.024,104100.0
2012-03-14 11:20:00,111.44,111.61,111.41,111.53,111800.0,79.024,79.1446,79.0027,79.0878,111800.0
2012-03-14 11:25:00,111.55,111.7,111.49,111.56,101300.0,79.102,79.2084,79.0595,79.1091,101300.0
2012-03-14 11:30:00,111.56,111.69,111.53,111.66,70100.0,79.1091,79.2013,79.0878,79.18,70100.0
2012-03-14 11:35:00,111.66,111.84,111.61,111.8,56200.0,79.18,79.3077,79.1446,79.2793,56200.0
2012-03-14 11:40:00,111.78,111.89,111.76,111.78,45500.0,79.2651,79.3431,79.2509,79.2651,45500.0
2012-03-14 11:45:00,111.79,111.79,111.64,111.66,113900.0,79.2722,79.2722,79.1658,79.18,113900.0
2012-03-14 11:50:00,111.67,111.73,111.48,111.65,191500.0,79.1871,79.2297,79.0524,79.1729,191500.0
2012-03-14 11:55:00,111.66,111.73,111.61,111.73,124100.0,79.18,79.2297,79.1446,79.2297,124100.0
2012-03-14 12:00:00,111.73,111.91,111.6,111.9,77100.0,79.2297,79.3573,79.1375,79.3502,77100.0
2012-03-14 12:05:00,111.88,111.9,111.74,111.86,113900.0,79.336,79.3502,79.2367,79.3218,113900.0
2012-03-14 12:10:00,111.87,111.89,111.81,111.88,135900.0,79.3289,79.3431,79.2864,79.336,135900.0
2012-03-14 12:15:00,111.87,112.04,111.83,111.84,64000.0,79.3289,79.4495,79.3006,79.3077,64000.0
2012-03-14 12:20:00,111.82,112.0,111.81,111.89,117800.0,79.2935,79.4211,79.2864,79.3431,117800.0
2012-03-14 12:25:00,111.89,111.9,111.83,111.87,30600.0,79.3431,79.3502,79.3006,79.3289,30600.0
2012-03-14 12:30:00,111.87,111.93,111.74,111.9,31600.0,79.3289,79.3715,79.2367,79.3502,31600.0
2012-03-14 12:35:00,111.91,112.15,111.91,112.11,34400.0,79.3573,79.5275,79.3573,79.4991,34400.0
2012-03-14 12:40:00,112.12,112.17,112.06,112.08,50600.0,79.5062,79.5417,79.4637,79.4778,50600.0
2012-03-14 12:45:00,112.08,112.19,112.07,112.18,78400.0,79.4778,79.5558,79.4708,79.5488,78400.0
2012-03-14 12:50:00,112.17,112.17,112.02,112.03,35400.0,79.5417,79.5417,79.4353,79.4424,35400.0
2012-03-14 12:55:00,112.03,112.08,112.0,112.06,26800.0,79.4424,79.4778,79.4211,79.4637,26800.0
2012-03-14 13:00:00,112.07,112.1,112.03,112.07,67800.0,79.4708,79.492,79.4424,79.4708,67800.0
2012-03-14 13:05:00,112.06,112.38,112.06,112.36,65800.0,79.4637,79.6906,79.4637,79.6764,65800.0
2012-03-14 13:10:00,112.37,112.46,112.31,112.38,37400.0,79.6835,79.7473,79.6409,79.6906,37400.0
2012-03-14 13:15:00,112.38,112.43,112.31,112.39,34300.0,79.6906,79.726,79.6409,79.6977,34300.0
2012-03-14 13:20:00,112.38,112.47,112.37,112.42,32700.0,79.6906,79.7544,79.6835,79.7189,32700.0
2012-03-14 13:25:00,112.44,112.57,112.44,112.46,36900.0,79.7331,79.8253,79.7331,79.7473,36900.0
2012-03-14 13:30:00,112.44,112.53,112.4,112.4,40500.0,79.7331,79.7969,79.7048,79.7048,40500.0
2012-03-14 13:35:00,112.4,112.45,112.22,112.43,62300.0,79.7048,79.7402,79.5771,79.726,62300.0
2012-03-14 13:40:00,112.42,112.53,112.29,112.32,97000.0,79.7189,79.7969,79.6268,79.648,97000.0
2012-03-14 13:45:00,112.33,112.36,112.11,112.26,47500.0,79.6551,79.6764,79.4991,79.6055,47500.0
2012-03-14 13:50:00,112.26,112.38,112.23,112.26,43200.0,79.6055,79.6906,79.5842,79.6055,43200.0
2012-03-14 13:55:00,112.27,112.27,111.98,112.03,68300.0,79.6126,79.6126,79.4069,79.4424,68300.0
2012-03-14 14:00:00,112.02,112.18,111.99,112.09,47500.0,79.4353,79.5488,79.414,79.4849,47500.0
2012-03-14 14:05:00,112.09,112.26,112.04,112.21,55300.0,79.4849,79.6055,79.4495,79.57,55300.0
2012-03-14 14:10:00,112.2,112.2,111.92,111.94,44700.0,79.5629,79.5629,79.3644,79.3786,44700.0
2012-03-14 14:15:00,111.95,111.95,111.8,111.85,44300.0,79.3857,79.3857,79.2793,79.3147,44300.0
2012-03-14 14:20:00,111.85,111.86,111.74,111.86,41100.0,79.3147,79.3218,79.2367,79.3218,41100.0
2012-03-14 14:25:00,111.87,111.93,111.83,111.83,23600.0,79.3289,79.3715,79.3006,79.3006,23600.0
2012-03-14 14:30:00,111.84,112.01,111.65,112.01,73000.0,79.3077,79.4282,79.1729,79.4282,73000.0
2012-03-14 14:35:00,112.01,112.16,111.98,112.06,40600.0,79.4282,79.5346,79.4069,79.4637,40600.0
2012-03-14 14:40:00,112.07,112.2,112.04,112.12,46900.0,79.4708,79.5629,79.4495,79.5062,46900.0
2012-03-14 14:45:00,112.09,112.19,112.03,112.15,43900.0,79.4849,79.5558,79.4424,79.5275,43900.0
2012-03-14 14:50:00,112.15,112.2,112.05,112.08,20500.0,79.5275,79.5629,79.4566,79.4778,20500.0
2012-03-14 14:55:00,112.08,112.13,112.02,112.09,19300.0,79.4778,79.5133,79.4353,79.4849,19300.0
2012-03-14 15:00:00,112.09,112.13,111.85,111.86,32200.0,79.4849,79.5133,79.3147,79.3218,32200.0
2012-03-14 15:05:00,111.88,112.06,111.88,112.03,33100.0,79.336,79.4637,79.336,79.4424,33100.0
2012-03-14 15:10:00,112.03,112.03,111.92,112.03,19700.0,79.4424,79.4424,79.3644,79.4424,19700.0
2012-03-14 15:15:00,112.03,112.07,111.77,111.83,41400.0,79.4424,79.4708,79.258,79.3006,41400.0
2012-03-14 15:20:00,111.84,112.05,111.82,112.05,36900.0,79.3077,79.4566,79.2935,79.4566,36900.0
2012-03-14 15:25:00,112.05,112.27,111.96,112.24,62200.0,79.4566,79.6126,79.3927,79.5913,62200.0
2012-03-14 15:30:00,112.23,112.4,112.18,112.2,50000.0,79.5842,79.7048,79.5488,79.5629,50000.0
2012-03-14 15:35:00,112.19,112.23,112.13,112.2,43500.0,79.5558,79.5842,79.5133,79.5629,43500.0
2012-03-14 15:40:00,112.19,112.27,112.04,112.22,66000.0,79.5558,79.6126,79.4495,79.5771,66000.0
2012-03-14 15:45:00,112.21,112.27,112.11,112.23,48000.0,79.57,79.6126,79.4991,79.5842,48000.0
2012-03-14 15:50:00,112.23,112.31,112.17,112.28,81700.0,79.5842,79.6409,79.5417,79.6197,81700.0
2012-03-14 15:55:00,112.28,112.32,112.16,112.3,122800.0,79.6197,79.648,79.5346,79.6338,122800.0
2012-03-15 09:30:00,112.75,112.88,112.22,112.24,167500.0,79.953,80.0451,79.5771,79.5913,167500.0
2012-03-15 09:35:00,112.25,112.25,111.78,111.79,73300.0,79.5984,79.5984,79.2651,79.2722,73300.0
2012-03-15 09:40:00,111.82,111.83,111.39,111.44,173200.0,79.2935,79.3006,78.9886,79.024,173200.0
2012-03-15 09:45:00,111.45,111.9,111.44,111.76,167400.0,79.0311,79.3502,79.024,79.2509,167400.0
2012-03-15 09:50:00,111.76,111.79,111.61,111.69,206300.0,79.2509,79.2722,79.1446,79.2013,206300.0
2012-03-15 09:55:00,111.69,112.2,111.67,111.83,106700.0,79.2013,79.5629,79.1871,79.3006,106700.0
2012-03-15 10:00:00,111.85,112.13,111.55,111.87,133100.0,79.3147,79.5133,79.102,79.3289,133100.0
2012-03-15 10:05:00,111.87,112.29,111.83,112.22,85900.0,79.3289,79.6268,79.3006,79.5771,85900.0
2012-03-15 10:10:00,112.23,112.43,112.08,112.34,62700.0,79.5842,79.726,79.4778,79.6622,62700.0
2012-03-15 10:15:00,112.36,112.88,112.36,112.87,109700.0,79.6764,80.0451,79.6764,80.038,109700.0
2012-03-15 10:20:00,112.87,113.0,112.66,112.68,215500.0,80.038,80.1302,79.8891,79.9033,215500.0
2012-03-15 10:25:00,112.69,112.96,112.69,112.86,98300.0,79.9104,80.1019,79.9104,80.031,98300.0
2012-03-15 10:30:00,112.85,113.03,112.75,112.87,157400.0,80.0239,80.1515,79.953,80.038,157400.0
2012-03-15 10:35:00,112.83,113.07,112.79,112.8,129600.0,80.0097,80.1799,79.9813,79.9884,129600.0
2012-03-15 10:40:00,112.8,112.81,112.62,112.7,49100.0,79.9884,79.9955,79.8608,79.9175,49100.0
2012-03-15 10:45:00,112.71,112.8,112.65,112.79,31900.0,79.9246,79.9884,79.882,79.9813,31900.0
2012-03-15 10:50:00,112.8,112.95,112.69,112.95,57300.0,79.9884,80.0948,79.9104,80.0948,57300.0
2012-03-15 10:55:00,112.95,113.0,112.73,112.76,62900.0,80.0948,80.1302,79.9388,79.96,62900.0
2012-03-15 11:00:00,112.76,112.8,112.67,112.67,43100.0,79.96,79.9884,79.8962,79.8962,43100.0
2012-03-15 11:05:00,112.66,112.7,112.53,112.53,40700.0,79.8891,79.9175,79.7969,79.7969,40700.0
2012-03-15 11:10:00,112.54,112.57,112.47,112.47,27300.0,79.804,79.8253,79.7544,79.7544,27300.0
2012-03-15 11:15:00,112.49,112.59,112.42,112.49,41900.0,79.7686,79.8395,79.7189,79.7686,41900.0
2012-03-15 11:20:00,112.5,112.61,112.47,112.5,27900.0,79.7757,79.8537,79.7544,79.7757,27900.0
2012-03-15 11:25:00,112.51,112.7,112.5,112.69,32900.0,79.7828,79.9175,79.7757,79.9104,32900.0
2012-03-15 11:30:00,112.67,112.8,112.67,112.75,39300.0,79.8962,79.9884,79.8962,79.953,39300.0
2012-03-15 11:35:00,112.75,112.75,112.38,112.5,44700.0,79.953,79.953,79.6906,79.7757,44700.0
2012-03-15 11:40:00,112.5,112.71,112.5,112.68,21900.0,79.7757,79.9246,79.7757,79.9033,21900.0
2012-03-15 11:45:00,112.69,112.7,112.52,112.55,24600.0,79.9104,79.9175,79.7899,79.8111,24600.0
2012-03-15 11:50:00,112.54,112.56,112.4,112.41,28600.0,79.804,79.8182,79.7048,79.7119,28600.0
2012-03-15 11:55:00,112.41,112.48,112.31,112.33,34100.0,79.7119,79.7615,79.6409,79.6551,34100.0
2012-03-15 12:00:00,112.33,112.49,112.33,112.48,52100.0,79.6551,79.7686,79.6551,79.7615,52100.0
2012-03-15 12:05:00,112.48,112.6,112.48,112.59,20600.0,79.7615,79.8466,79.7615,79.8395,20600.0
2012-03-15 12:10:00,112.61,112.66,112.55,112.61,29400.0,79.8537,79.8891,79.8111,79.8537,29400.0
2012-03-15 12:15:00,112.64,112.83,112.64,112.82,41800.0,79.8749,80.0097,79.8749,80.0026,41800.0
2012-03-15 12:20:00,112.83,112.85,112.73,112.78,25000.0,80.0097,80.0239,79.9388,79.9742,25000.0
2012-03-15 12:25:00,112.79,112.8,112.63,112.64,20300.0,79.9813,79.9884,79.8679,79.8749,20300.0
2012-03-15 12:30:00,112.62,112.79,112.59,112.74,32700.0,79.8608,79.9813,79.8395,79.9459,32700.0
2012-03-15 12:35:00,112.77,112.79,112.72,112.74,16500.0,79.9671,79.9813,79.9317,79.9459,16500.0
2012-03-15 12:40:00,112.73,112.76,112.7,112.76,22900.0,79.9388,79.96,79.9175,79.96,22900.0
2012-03-15 12:45:00,112.75,112.8,112.71,112.73,39700.0,79.953,79.9884,79.9246,79.9388,39700.0
2012-03-15 12:50:00,112.73,112.79,112.68,112.76,48200.0,79.9388,79.9813,79.9033,79.96,48200.0
2012-03-15 12:55:00,112.77,112.86,112.75,112.86,36000.0,79.9671,80.031,79.953,80.031,36000.0
2012-03-15 13:00:00,112.85,112.88,112.76,112.8,40900.0,80.0239,80.0451,79.96,79.9884,40900.0
2012-03-15 13:05:00,112.79,112.93,112.79,112.88,43300.0,79.9813,80.0806,79.9813,80.0451,43300.0
2012-03-15 13:10:00,112.87,112.95,112.86,112.88,37200.0,80.038,80.0948,80.031,80.0451,37200.0
2012-03-15 13:15:00,112.9,112.92,112.72,112.73,21600.0,80.0593,80.0735,79.9317,79.9388,21600.0
2012-03-15 13:20:00,112.73,112.81,112.73,112.79,21400.0,79.9388,79.9955,79.9388,79.9813,21400.0
2012-03-15 13:25:00,112.8,112.86,112.69,112.74,39200.0,79.9884,80.031,79.9104,79.9459,39200.0
2012-03-15 13:30:00,112.75,112.91,112.72,112.81,43200.0,79.953,80.0664,79.9317,79.9955,43200.0
2012-03-15 13:35:00,112.79,112.92,112.77,112.88,42800.0,79.9813,80.0735,79.9671,80.0451,42800.0
2012-03-15 13:40:00,112.88,112.9,112.82,112.89,24900.0,80.0451,80.0593,80.0026,80.0522,24900.0
2012-03-15 13:45:00,112.89,112.9,112.78,112.85,39000.0,80.0522,80.0593,79.9742,80.0239,39000.0
2012-03-15 13:50:00,112.86,112.87,112.77,112.81,34100.0,80.031,80.038,79.9671,79.9955,34100.0
2012-03-15 13:55:00,112.81,112.9,112.79,112.89,85800.0,79.9955,80.0593,79.9813,80.0522,85800.0
2012-03-15 14:00:00,112.87,112.9,112.82,112.89,52600.0,80.038,80.0593,80.0026,80.0522,52600.0
2012-03-15 14:05:00,112.89,112.98,112.89,112.91,63400.0,80.0522,80.116,80.0522,80.0664,63400.0
2012-03-15 14:10:00,112.89,112.89,112.76,112.88,95200.0,80.0522,80.0522,79.96,80.0451,95200.0
2012-03-15 14:15:00,112.87,112.98,112.8,112.97,74500.0,80.038,80.116,79.9884,80.109,74500.0
2012-03-15 14:20:00,112.97,112.97,112.9,112.91,88900.0,80.109,80.109,80.0593,80.0664,88900.0
2012-03-15 14:25:00,112.91,113.02,112.88,112.96,44400.0,80.0664,80.1444,80.0451,80.1019,44400.0
2012-03-15 14:30:00,112.96,112.98,112.86,112.97,23400.0,80.1019,80.116,80.031,80.109,23400.0
2012-03-15 14:35:00,112.98,113.04,112.9,112.99,40300.0,80.116,80.1586,80.0593,80.1231,40300.0
2012-03-15 14:40:00,112.98,113.08,112.96,113.06,45700.0,80.116,80.187,80.1019,80.1728,45700.0
2012-03-15 14:45:00,113.06,113.15,113.03,113.12,38500.0,80.1728,80.2366,80.1515,80.2153,38500.0
2012-03-15 14:50:00,113.12,113.24,113.08,113.2,52600.0,80.2153,80.3004,80.187,80.2721,52600.0
2012-03-15 14:55:00,113.18,113.19,113.12,113.14,28100.0,80.2579,80.265,80.2153,80.2295,28100.0
2012-03-15 15:00:00,113.14,113.17,113.05,113.16,33400.0,80.2295,80.2508,80.1657,80.2437,33400.0
2012-03-15 15:05:00,113.16,113.26,113.14,113.21,50600.0,80.2437,80.3146,80.2295,80.2791,50600.0
2012-03-15 15:10:00,113.19,113.33,113.19,113.3,64600.0,80.265,80.3642,80.265,80.343,64600.0
2012-03-15 15:15:00,113.31,113.34,113.19,113.29,44800.0,80.3501,80.3713,80.265,80.3359,44800.0
2012-03-15 15:20:00,113.31,113.33,113.24,113.33,28000.0,80.3501,80.3642,80.3004,80.3642,28000.0
2012-03-15 15:25:00,113.32,113.38,113.23,113.32,49900.0,80.3571,80.3997,80.2933,80.3571,49900.0
2012-03-15 15:30:00,113.33,113.37,113.16,113.23,62000.0,80.3642,80.3926,80.2437,80.2933,62000.0
2012-03-15 15:35:00,113.22,113.3,113.18,113.25,60200.0,80.2862,80.343,80.2579,80.3075,60200.0
2012-03-15 15:40:00,113.25,113.35,113.24,113.31,51400.0,80.3075,80.3784,80.3004,80.3501,51400.0
2012-03-15 15:45:00,113.31,113.32,113.14,113.18,75300.0,80.3501,80.3571,80.2295,80.2579,75300.0
2012-03-15 15:50:00,113.18,113.31,113.16,113.29,105800.0,80.2579,80.3501,80.2437,80.3359,105800.0
2012-03-15 15:55:00,113.29,113.48,113.29,113.44,207500.0,80.3359,80.4706,80.3359,80.4422,207500.0
2012-03-16 09:30:00,114.02,114.11,113.7,113.96,2046600.0,80.8535,80.9174,80.6266,80.811,2046600.0
2012-03-16 09:35:00,113.97,114.25,113.75,113.96,109400.0,80.8181,81.0166,80.6621,80.811,109400.0
2012-03-16 09:40:00,113.99,114.02,113.66,113.8,74200.0,80.8323,80.8535,80.5982,80.6975,74200.0
2012-03-16 09:45:00,113.79,113.9,113.73,113.79,40800.0,80.6904,80.7684,80.6479,80.6904,40800.0
2012-03-16 09:50:00,113.78,113.87,113.71,113.77,32900.0,80.6833,80.7472,80.6337,80.6763,32900.0
2012-03-16 09:55:00,113.74,113.82,113.7,113.79,54000.0,80.655,80.7117,80.6266,80.6904,54000.0
2012-03-16 10:00:00,113.75,113.93,113.67,113.92,47200.0,80.6621,80.7897,80.6053,80.7826,47200.0
2012-03-16 10:05:00,113.93,113.95,113.59,113.61,62700.0,80.7897,80.8039,80.5486,80.5628,62700.0
2012-03-16 10:10:00,113.61,113.61,113.41,113.54,67100.0,80.5628,80.5628,80.421,80.5132,67100.0
2012-03-16 10:15:00,113.51,113.51,113.05,113.05,65700.0,80.4919,80.4919,80.1657,80.1657,65700.0
2012-03-16 10:20:00,113.08,113.21,113.06,113.19,53200.0,80.187,80.2791,80.1728,80.265,53200.0
2012-03-16 10:25:00,113.19,113.32,113.15,113.3,41900.0,80.265,80.3571,80.2366,80.343,41900.0
2012-03-16 10:30:00,113.29,113.37,113.14,113.3,40200.0,80.3359,80.3926,80.2295,80.343,40200.0
2012-03-16 10:35:00,113.29,113.54,113.21,113.52,61800.0,80.3359,80.5132,80.2791,80.499,61800.0
2012-03-16 10:40:00,113.52,113.72,113.46,113.72,52600.0,80.499,80.6408,80.4564,80.6408,52600.0
2012-03-16 10:45:00,113.75,113.75,113.58,113.66,35500.0,80.6621,80.6621,80.5415,80.5982,35500.0
2012-03-16 10:50:00,113.67,113.67,113.45,113.51,29100.0,80.6053,80.6053,80.4493,80.4919,29100.0
2012-03-16 10:55:00,113.5,113.67,113.42,113.65,42500.0,80.4848,80.6053,80.4281,80.5912,42500.0
2012-03-16 11:00:00,113.67,113.68,113.57,113.63,30000.0,80.6053,80.6124,80.5344,80.577,30000.0
2012-03-16 11:05:00,113.64,113.66,113.5,113.6,27400.0,80.5841,80.5982,80.4848,80.5557,27400.0
2012-03-16 11:10:00,113.61,113.63,113.44,113.48,20000.0,80.5628,80.577,80.4422,80.4706,20000.0
2012-03-16 11:15:00,113.44,113.45,113.28,113.29,36600.0,80.4422,80.4493,80.3288,80.3359,36600.0
2012-03-16 11:20:00,113.28,113.34,113.06,113.07,35600.0,80.3288,80.3713,80.1728,80.1799,35600.0
2012-03-16 11:25:00,113.08,113.32,113.04,113.25,57900.0,80.187,80.3571,80.1586,80.3075,57900.0
2012-03-16 11:30:00,113.23,113.29,113.13,113.2,33800.0,80.2933,80.3359,80.2224,80.2721,33800.0
2012-03-16 11:35:00,113.2,113.3,113.13,113.24,21200.0,80.2721,80.343,80.2224,80.3004,21200.0
2012-03-16 11:40:00,113.29,113.39,113.24,113.34,20500.0,80.3359,80.4068,80.3004,80.3713,20500.0
2012-03-16 11:45:00,113.34,113.37,113.24,113.29,25700.0,80.3713,80.3926,80.3004,80.3359,25700.0
2012-03-16 11:50:00,113.27,113.5,113.24,113.46,18600.0,80.3217,80.4848,80.3004,80.4564,18600.0
2012-03-16 11:55:00,113.45,113.56,113.41,113.51,28800.0,80.4493,80.5273,80.421,80.4919,28800.0
2012-03-16 12:00:00,113.48,113.57,113.44,113.57,22700.0,80.4706,80.5344,80.4422,80.5344,22700.0
2012-03-16 12:05:00,113.56,113.57,113.42,113.48,27800.0,80.5273,80.5344,80.4281,80.4706,27800.0
2012-03-16 12:10:00,113.46,113.6,113.42,113.59,23400.0,80.4564,80.5557,80.4281,80.5486,23400.0
2012-03-16 12:15:00,113.6,113.62,113.48,113.5,24200.0,80.5557,80.5699,80.4706,80.4848,24200.0
2012-03-16 12:20:00,113.5,113.5,113.44,113.46,10900.0,80.4848,80.4848,80.4422,80.4564,10900.0
2012-03-16 12:25:00,113.48,113.55,113.43,113.45,18100.0,80.4706,80.5202,80.4352,80.4493,18100.0
2012-03-16 12:30:00,113.46,113.52,113.41,113.44,22600.0,80.4564,80.499,80.421,80.4422,22600.0
2012-03-16 12:35:00,113.47,113.54,113.44,113.5,21600.0,80.4635,80.5132,80.4422,80.4848,21600.0
2012-03-16 12:40:00,113.48,113.59,113.45,113.58,31200.0,80.4706,80.5486,80.4493,80.5415,31200.0
2012-03-16 12:45:00,113.59,113.59,113.53,113.54,22500.0,80.5486,80.5486,80.5061,80.5132,22500.0
2012-03-16 12:50:00,113.56,113.56,113.46,113.54,15200.0,80.5273,80.5273,80.4564,80.5132,15200.0
2012-03-16 12:55:00,113.53,113.58,113.48,113.53,17700.0,80.5061,80.5415,80.4706,80.5061,17700.0
2012-03-16 13:00:00,113.55,113.6,113.53,113.56,22600.0,80.5202,80.5557,80.5061,80.5273,22600.0
2012-03-16 13:05:00,113.55,113.73,113.54,113.71,47900.0,80.5202,80.6479,80.5132,80.6337,47900.0
2012-03-16 13:10:00,113.72,113.72,113.61,113.65,19100.0,80.6408,80.6408,80.5628,80.5912,19100.0
2012-03-16 13:15:00,113.63,113.69,113.6,113.65,36800.0,80.577,80.6195,80.5557,80.5912,36800.0
2012-03-16 13:20:00,113.65,113.69,113.6,113.65,18900.0,80.5912,80.6195,80.5557,80.5912,18900.0
2012-03-16 13:25:00,113.64,113.69,113.62,113.68,23700.0,80.5841,80.6195,80.5699,80.6124,23700.0
2012-03-16 13:30:00,113.68,113.72,113.65,113.67,23100.0,80.6124,80.6408,80.5912,80.6053,23100.0
2012-03-16 13:35:00,113.66,113.68,113.6,113.68,20700.0,80.5982,80.6124,80.5557,80.6124,20700.0
2012-03-16 13:40:00,113.68,113.69,113.61,113.68,53200.0,80.6124,80.6195,80.5628,80.6124,53200.0
2012-03-16 13:45:00,113.68,113.72,113.67,113.71,12000.0,80.6124,80.6408,80.6053,80.6337,12000.0
2012-03-16 13:50:00,113.71,113.76,113.67,113.74,22000.0,80.6337,80.6692,80.6053,80.655,22000.0
2012-03-16 13:55:00,113.75,113.8,113.75,113.8,14200.0,80.6621,80.6975,80.6621,80.6975,14200.0
2012-03-16 14:00:00,113.79,113.82,113.73,113.81,31900.0,80.6904,80.7117,80.6479,80.7046,31900.0
2012-03-16 14:05:00,113.82,113.93,113.82,113.86,37700.0,80.7117,80.7897,80.7117,80.7401,37700.0
2012-03-16 14:10:00,113.86,113.88,113.71,113.73,44000.0,80.7401,80.7543,80.6337,80.6479,44000.0
2012-03-16 14:15:00,113.74,113.86,113.74,113.86,44600.0,80.655,80.7401,80.655,80.7401,44600.0
2012-03-16 14:20:00,113.86,113.99,113.86,113.98,50700.0,80.7401,80.8323,80.7401,80.8252,50700.0
2012-03-16 14:25:00,113.97,114.02,113.95,113.99,41500.0,80.8181,80.8535,80.8039,80.8323,41500.0
2012-03-16 14:30:00,113.99,114.0,113.9,113.94,23300.0,80.8323,80.8393,80.7684,80.7968,23300.0
2012-03-16 14:35:00,113.92,113.94,113.83,113.84,19500.0,80.7826,80.7968,80.7188,80.7259,19500.0
2012-03-16 14:40:00,113.81,113.84,113.71,113.73,38500.0,80.7046,80.7259,80.6337,80.6479,38500.0
2012-03-16 14:45:00,113.73,113.86,113.71,113.84,20500.0,80.6479,80.7401,80.6337,80.7259,20500.0
2012-03-16 14:50:00,113.84,113.95,113.84,113.94,30400.0,80.7259,80.8039,80.7259,80.7968,30400.0
2012-03-16 14:55:00,113.92,113.97,113.9,113.95,17200.0,80.7826,80.8181,80.7684,80.8039,17200.0
2012-03-16 15:00:00,113.97,113.98,113.87,113.89,26200.0,80.8181,80.8252,80.7472,80.7613,26200.0
2012-03-16 15:05:00,113.87,113.92,113.84,113.9,18300.0,80.7472,80.7826,80.7259,80.7684,18300.0
2012-03-16 15:10:00,113.91,113.92,113.77,113.82,26700.0,80.7755,80.7826,80.6763,80.7117,26700.0
2012-03-16 15:15:00,113.82,113.85,113.67,113.73,27300.0,80.7117,80.733,80.6053,80.6479,27300.0
2012-03-16 15:20:00,113.74,113.83,113.69,113.79,39600.0,80.655,80.7188,80.6195,80.6904,39600.0
2012-03-16 15:25:00,113.8,113.88,113.8,113.84,41900.0,80.6975,80.7543,80.6975,80.7259,41900.0
2012-03-16 15:30:00,113.84,113.86,113.74,113.74,47100.0,80.7259,80.7401,80.655,80.655,47100.0
2012-03-16 15:35:00,113.73,113.86,113.7,113.83,58600.0,80.6479,80.7401,80.6266,80.7188,58600.0
2012-03-16 15:40:00,113.83,113.86,113.76,113.82,36700.0,80.7188,80.7401,80.6692,80.7117,36700.0
2012-03-16 15:45:00,113.82,113.84,113.7,113.76,75800.0,80.7117,80.7259,80.6266,80.6692,75800.0
2012-03-16 15:50:00,113.77,113.77,113.66,113.66,99600.0,80.6763,80.6763,80.5982,80.5982,99600.0
2012-03-16 15:55:00,113.66,113.71,113.58,113.59,247500.0,80.5982,80.6337,80.5415,80.5486,247500.0
2012-03-19 09:30:00,113.5,113.63,113.17,113.5,146000.0,80.4848,80.577,80.2508,80.4848,146000.0
2012-03-19 09:35:00,113.5,113.74,113.42,113.54,109900.0,80.4848,80.655,80.4281,80.5132,109900.0
2012-03-19 09:40:00,113.49,113.8,113.43,113.52,172200.0,80.4777,80.6975,80.4352,80.499,172200.0
2012-03-19 09:45:00,113.53,113.64,113.24,113.64,104700.0,80.5061,80.5841,80.3004,80.5841,104700.0
2012-03-19 09:50:00,113.64,113.66,113.21,113.22,79700.0,80.5841,80.5982,80.2791,80.2862,79700.0
2012-03-19 09:55:00,113.2,113.44,113.05,113.31,87300.0,80.2721,80.4422,80.1657,80.3501,87300.0
2012-03-19 10:00:00,113.31,113.53,113.26,113.34,64600.0,80.3501,80.5061,80.3146,80.3713,64600.0
2012-03-19 10:05:00,113.33,113.39,112.83,112.87,101700.0,80.3642,80.4068,80.0097,80.038,101700.0
2012-03-19 10:10:00,112.87,113.21,112.84,113.21,69000.0,80.038,80.2791,80.0168,80.2791,69000.0
2012-03-19 10:15:00,113.19,113.3,113.08,113.13,50000.0,80.265,80.343,80.187,80.2224,50000.0
2012-03-19 10:20:00,113.1,113.13,112.82,112.88,52600.0,80.2011,80.2224,80.0026,80.0451,52600.0
2012-03-19 10:25:00,112.87,113.0,112.78,112.94,44700.0,80.038,80.1302,79.9742,80.0877,44700.0
2012-03-19 10:30:00,112.94,113.04,112.91,112.93,54100.0,80.0877,80.1586,80.0664,80.0806,54100.0
2012-03-19 10:35:00,112.97,113.02,112.9,112.96,51200.0,80.109,80.1444,80.0593,80.1019,51200.0
2012-03-19 10:40:00,112.97,113.02,112.88,112.92,72500.0,80.109,80.1444,80.0451,80.0735,72500.0
2012-03-19 10:45:00,112.92,113.24,112.92,113.16,51200.0,80.0735,80.3004,80.0735,80.2437,51200.0
2012-03-19 10:50:00,113.15,113.27,113.1,113.1,40800.0,80.2366,80.3217,80.2011,80.2011,40800.0
2012-03-19 10:55:00,113.12,113.16,113.06,113.11,24200.0,80.2153,80.2437,80.1728,80.2082,24200.0
2012-03-19 11:00:00,113.13,113.14,112.97,113.11,38000.0,80.2224,80.2295,80.109,80.2082,38000.0
2012-03-19 11:05:00,113.09,113.19,112.97,112.97,48100.0,80.1941,80.265,80.109,80.109,48100.0
2012-03-19 11:10:00,112.99,113.01,112.86,112.88,29600.0,80.1231,80.1373,80.031,80.0451,29600.0
2012-03-19 11:15:00,112.9,112.99,112.86,112.95,43700.0,80.0593,80.1231,80.031,80.0948,43700.0
2012-03-19 11:20:00,112.93,113.04,112.92,113.01,33200.0,80.0806,80.1586,80.0735,80.1373,33200.0
2012-03-19 11:25:00,113.02,113.2,113.02,113.2,28900.0,80.1444,80.2721,80.1444,80.2721,28900.0
2012-03-19 11:30:00,113.2,113.26,113.11,113.2,46000.0,80.2721,80.3146,80.2082,80.2721,46000.0
2012-03-19 11:35:00,113.2,113.5,113.19,113.5,67900.0,80.2721,80.4848,80.265,80.4848,67900.0
2012-03-19 11:40:00,113.49,113.58,113.33,113.58,63700.0,80.4777,80.5415,80.3642,80.5415,63700.0
2012-03-19 11:45:00,113.58,113.7,113.44,113.52,71600.0,80.5415,80.6266,80.4422,80.499,71600.0
2012-03-19 11:50:00,113.53,113.65,113.53,113.62,56100.0,80.5061,80.5912,80.5061,80.5699,56100.0
2012-03-19 11:55:00,113.63,113.68,113.58,113.61,32800.0,80.577,80.6124,80.5415,80.5628,32800.0
2012-03-19 12:00:00,113.58,113.65,113.55,113.61,53900.0,80.5415,80.5912,80.5202,80.5628,53900.0
2012-03-19 12:05:00,113.6,113.62,113.52,113.58,26700.0,80.5557,80.5699,80.499,80.5415,26700.0
2012-03-19 12:10:00,113.6,113.6,113.46,113.48,44300.0,80.5557,80.5557,80.4564,80.4706,44300.0
2012-03-19 12:15:00,113.47,113.6,113.43,113.45,47100.0,80.4635,80.5557,80.4352,80.4493,47100.0
2012-03-19 12:20:00,113.45,113.48,113.32,113.41,29600.0,80.4493,80.4706,80.3571,80.421,29600.0
2012-03-19 12:25:00,113.39,113.46,113.35,113.45,22800.0,80.4068,80.4564,80.3784,80.4493,22800.0
2012-03-19 12:30:00,113.42,113.64,113.42,113.64,46300.0,80.4281,80.5841,80.4281,80.5841,46300.0
2012-03-19 12:35:00,113.64,113.76,113.64,113.64,48400.0,80.5841,80.6692,80.5841,80.5841,48400.0
2012-03-19 12:40:00,113.64,113.9,113.59,113.82,73200.0,80.5841,80.7684,80.5486,80.7117,73200.0
2012-03-19 12:45:00,113.83,113.84,113.73,113.8,24700.0,80.7188,80.7259,80.6479,80.6975,24700.0
2012-03-19 12:50:00,113.8,113.81,113.71,113.74,22900.0,80.6975,80.7046,80.6337,80.655,22900.0
2012-03-19 12:55:00,113.74,113.87,113.74,113.82,36700.0,80.655,80.7472,80.655,80.7117,36700.0
2012-03-19 13:00:00,113.8,113.93,113.77,113.92,42100.0,80.6975,80.7897,80.6763,80.7826,42100.0
2012-03-19 13:05:00,113.94,113.95,113.76,113.82,41700.0,80.7968,80.8039,80.6692,80.7117,41700.0
2012-03-19 13:10:00,113.83,113.9,113.82,113.84,17800.0,80.7188,80.7684,80.7117,80.7259,17800.0
2012-03-19 13:15:00,113.84,113.9,113.83,113.87,13700.0,80.7259,80.7684,80.7188,80.7472,13700.0
2012-03-19 13:20:00,113.87,113.96,113.78,113.9,28400.0,80.7472,80.811,80.6833,80.7684,28400.0
2012-03-19 13:25:00,113.93,113.93,113.85,113.87,27800.0,80.7897,80.7897,80.733,80.7472,27800.0
2012-03-19 13:30:00,113.88,113.93,113.87,113.93,25700.0,80.7543,80.7897,80.7472,80.7897,25700.0
2012-03-19 13:35:00,113.91,113.99,113.89,113.94,26000.0,80.7755,80.8323,80.7613,80.7968,26000.0
2012-03-19 13:40:00,113.95,114.09,113.95,114.02,53400.0,80.8039,80.9032,80.8039,80.8535,53400.0
2012-03-19 13:45:00,114.02,114.06,113.94,114.01,26300.0,80.8535,80.8819,80.7968,80.8464,26300.0
2012-03-19 13:50:00,114.0,114.01,113.95,113.99,33400.0,80.8393,80.8464,80.8039,80.8323,33400.0
2012-03-19 13:55:00,113.98,114.0,113.89,113.94,21100.0,80.8252,80.8393,80.7613,80.7968,21100.0
2012-03-19 14:00:00,113.93,113.95,113.85,113.9,23300.0,80.7897,80.8039,80.733,80.7684,23300.0
2012-03-19 14:05:00,113.89,113.9,113.81,113.87,26100.0,80.7613,80.7684,80.7046,80.7472,26100.0
2012-03-19 14:10:00,113.86,113.95,113.81,113.91,28100.0,80.7401,80.8039,80.7046,80.7755,28100.0
2012-03-19 14:15:00,113.9,113.96,113.85,113.9,33800.0,80.7684,80.811,80.733,80.7684,33800.0
2012-03-19 14:20:00,113.9,113.92,113.83,113.92,56300.0,80.7684,80.7826,80.7188,80.7826,56300.0
2012-03-19 14:25:00,113.92,113.93,113.83,113.87,22900.0,80.7826,80.7897,80.7188,80.7472,22900.0
2012-03-19 14:30:00,113.87,113.91,113.81,113.85,30800.0,80.7472,80.7755,80.7046,80.733,30800.0
2012-03-19 14:35:00,113.83,113.88,113.78,113.83,30200.0,80.7188,80.7543,80.6833,80.7188,30200.0
2012-03-19 14:40:00,113.83,113.94,113.83,113.94,27500.0,80.7188,80.7968,80.7188,80.7968,27500.0
2012-03-19 14:45:00,113.93,113.94,113.84,113.92,26100.0,80.7897,80.7968,80.7259,80.7826,26100.0
2012-03-19 14:50:00,113.9,113.95,113.87,113.9,39300.0,80.7684,80.8039,80.7472,80.7684,39300.0
2012-03-19 14:55:00,113.92,113.92,113.76,113.77,33700.0,80.7826,80.7826,80.6692,80.6763,33700.0
2012-03-19 15:00:00,113.79,113.87,113.77,113.84,31100.0,80.6904,80.7472,80.6763,80.7259,31100.0
2012-03-19 15:05:00,113.82,113.84,113.73,113.77,38900.0,80.7117,80.7259,80.6479,80.6763,38900.0
2012-03-19 15:10:00,113.76,113.77,113.65,113.7,55900.0,80.6692,80.6763,80.5912,80.6266,55900.0
2012-03-19 15:15:00,113.72,113.76,113.66,113.66,50000.0,80.6408,80.6692,80.5982,80.5982,50000.0
2012-03-19 15:20:00,113.66,113.74,113.58,113.59,66700.0,80.5982,80.655,80.5415,80.5486,66700.0
2012-03-19 15:25:00,113.58,113.68,113.51,113.65,135500.0,80.5415,80.6124,80.4919,80.5912,135500.0
2012-03-19 15:30:00,113.66,113.81,113.64,113.74,65300.0,80.5982,80.7046,80.5841,80.655,65300.0
2012-03-19 15:35:00,113.73,113.89,113.73,113.84,82400.0,80.6479,80.7613,80.6479,80.7259,82400.0
2012-03-19 15:40:00,113.83,113.85,113.62,113.66,68400.0,80.7188,80.733,80.5699,80.5982,68400.0
2012-03-19 15:45:00,113.65,113.8,113.61,113.73,89300.0,80.5912,80.6975,80.5628,80.6479,89300.0
2012-03-19 15:50:00,113.71,113.72,113.44,113.49,143600.0,80.6337,80.6408,80.4422,80.4777,143600.0
2012-03-19 15:55:00,113.5,113.74,113.5,113.72,231100.0,80.4848,80.655,80.4848,80.6408,231100.0
2012-03-20 09:30:00,111.96,112.0,111.38,111.4,479500.0,79.3927,79.4211,78.9815,78.9956,479500.0
2012-03-20 09:35:00,111.39,111.53,111.02,111.25,451100.0,78.9886,79.0878,78.7262,78.8893,451100.0
2012-03-20 09:40:00,111.21,111.33,110.6,110.81,338600.0,78.8609,78.946,78.4283,78.5773,338600.0
2012-03-20 09:45:00,110.81,110.88,110.51,110.77,313000.0,78.5773,78.6269,78.3645,78.5489,313000.0
2012-03-20 09:50:00,110.79,111.02,110.75,110.9,222300.0,78.5631,78.7262,78.5347,78.6411,222300.0
2012-03-20 09:55:00,110.9,111.0,110.78,110.92,132500.0,78.6411,78.712,78.556,78.6553,132500.0
2012-03-20 10:00:00,110.9,110.95,110.65,110.81,152500.0,78.6411,78.6765,78.4638,78.5773,152500.0
2012-03-20 10:05:00,110.81,110.93,110.71,110.92,124000.0,78.5773,78.6624,78.5064,78.6553,124000.0
2012-03-20 10:10:00,110.93,111.33,110.89,111.25,166800.0,78.6624,78.946,78.634,78.8893,166800.0
2012-03-20 10:15:00,111.27,111.32,110.96,111.28,133900.0,78.9035,78.9389,78.6836,78.9105,133900.0
2012-03-20 10:20:00,111.28,111.3,111.04,111.23,122700.0,78.9105,78.9247,78.7404,78.8751,122700.0
2012-03-20 10:25:00,111.23,111.49,111.19,111.37,143400.0,78.8751,79.0595,78.8467,78.9744,143400.0
2012-03-20 10:30:00,111.37,111.38,111.06,111.29,107400.0,78.9744,78.9815,78.7545,78.9176,107400.0
2012-03-20 10:35:00,111.29,111.4,111.23,111.27,77300.0,78.9176,78.9956,78.8751,78.9035,77300.0
2012-03-20 10:40:00,111.28,111.32,111.11,111.18,79000.0,78.9105,78.9389,78.79,78.8396,79000.0
2012-03-20 10:45:00,111.18,111.33,111.09,111.33,68700.0,78.8396,78.946,78.7758,78.946,68700.0
2012-03-20 10:50:00,111.33,111.37,111.15,111.35,72100.0,78.946,78.9744,78.8184,78.9602,72100.0
2012-03-20 10:55:00,111.36,111.41,111.17,111.3,55000.0,78.9673,79.0027,78.8325,78.9247,55000.0
2012-03-20 11:00:00,111.3,111.37,111.21,111.26,50100.0,78.9247,78.9744,78.8609,78.8964,50100.0
2012-03-20 11:05:00,111.27,111.4,111.22,111.34,82700.0,78.9035,78.9956,78.868,78.9531,82700.0
2012-03-20 11:10:00,111.33,111.36,111.17,111.17,75300.0,78.946,78.9673,78.8325,78.8325,75300.0
2012-03-20 11:15:00,111.18,111.29,111.12,111.18,177700.0,78.8396,78.9176,78.7971,78.8396,177700.0
2012-03-20 11:20:00,111.19,111.28,111.12,111.28,37200.0,78.8467,78.9105,78.7971,78.9105,37200.0
2012-03-20 11:25:00,111.25,111.37,111.23,111.33,49800.0,78.8893,78.9744,78.8751,78.946,49800.0
2012-03-20 11:30:00,111.34,111.42,111.28,111.4,159700.0,78.9531,79.0098,78.9105,78.9956,159700.0
2012-03-20 11:35:00,111.39,111.4,111.1,111.14,102700.0,78.9886,78.9956,78.7829,78.8113,102700.0
2012-03-20 11:40:00,111.14,112.0,111.1,111.16,64300.0,78.8113,79.4211,78.7829,78.8255,64300.0
2012-03-20 11:45:00,111.16,111.18,111.0,111.0,105400.0,78.8255,78.8396,78.712,78.712,105400.0
2012-03-20 11:50:00,111.03,111.03,110.9,110.94,132200.0,78.7333,78.7333,78.6411,78.6694,132200.0
2012-03-20 11:55:00,110.91,111.03,110.84,111.03,91400.0,78.6482,78.7333,78.5985,78.7333,91400.0
2012-03-20 12:00:00,111.01,111.04,110.94,110.99,106200.0,78.7191,78.7404,78.6694,78.7049,106200.0
2012-03-20 12:05:00,110.98,111.02,110.97,111.01,73500.0,78.6978,78.7262,78.6907,78.7191,73500.0
2012-03-20 12:10:00,111.0,111.02,110.95,110.98,58400.0,78.712,78.7262,78.6765,78.6978,58400.0
2012-03-20 12:15:00,111.0,111.01,110.92,110.96,76200.0,78.712,78.7191,78.6553,78.6836,76200.0
2012-03-20 12:20:00,110.95,111.02,110.91,110.91,29300.0,78.6765,78.7262,78.6482,78.6482,29300.0
2012-03-20 12:25:00,110.91,110.97,110.88,110.93,42100.0,78.6482,78.6907,78.6269,78.6624,42100.0
2012-03-20 12:30:00,110.93,110.98,110.89,110.93,28200.0,78.6624,78.6978,78.634,78.6624,28200.0
2012-03-20 12:35:00,110.92,111.01,110.92,111.01,40200.0,78.6553,78.7191,78.6553,78.7191,40200.0
2012-03-20 12:40:00,111.01,111.02,110.94,110.96,28500.0,78.7191,78.7262,78.6694,78.6836,28500.0
2012-03-20 12:45:00,110.95,110.97,110.88,110.9,35700.0,78.6765,78.6907,78.6269,78.6411,35700.0
2012-03-20 12:50:00,110.89,110.94,110.82,110.93,25700.0,78.634,78.6694,78.5844,78.6624,25700.0
2012-03-20 12:55:00,110.94,111.0,110.94,110.99,41700.0,78.6694,78.712,78.6694,78.7049,41700.0
2012-03-20 13:00:00,110.99,111.01,110.93,110.98,28200.0,78.7049,78.7191,78.6624,78.6978,28200.0
2012-03-20 13:05:00,110.98,111.05,110.96,111.0,87900.0,78.6978,78.7475,78.6836,78.712,87900.0
2012-03-20 13:10:00,110.99,111.16,110.97,111.05,61800.0,78.7049,78.8255,78.6907,78.7475,61800.0
2012-03-20 13:15:00,111.06,111.07,110.89,110.91,62000.0,78.7545,78.7616,78.634,78.6482,62000.0
2012-03-20 13:20:00,110.9,110.92,110.79,110.91,39000.0,78.6411,78.6553,78.5631,78.6482,39000.0
2012-03-20 13:25:00,110.91,110.92,110.79,110.92,36100.0,78.6482,78.6553,78.5631,78.6553,36100.0
2012-03-20 13:30:00,110.93,111.07,110.92,111.05,38100.0,78.6624,78.7616,78.6553,78.7475,38100.0
2012-03-20 13:35:00,111.05,111.16,110.99,111.06,41800.0,78.7475,78.8255,78.7049,78.7545,41800.0
2012-03-20 13:40:00,111.07,111.09,111.02,111.04,41000.0,78.7616,78.7758,78.7262,78.7404,41000.0
2012-03-20 13:45:00,111.05,111.07,111.0,111.04,67700.0,78.7475,78.7616,78.712,78.7404,67700.0
2012-03-20 13:50:00,111.0,111.06,110.96,111.01,45500.0,78.712,78.7545,78.6836,78.7191,45500.0
2012-03-20 13:55:00,111.02,111.04,110.96,111.01,21000.0,78.7262,78.7404,78.6836,78.7191,21000.0
2012-03-20 14:00:00,111.02,111.03,110.88,110.95,25700.0,78.7262,78.7333,78.6269,78.6765,25700.0
2012-03-20 14:05:00,110.94,111.02,110.94,110.98,26300.0,78.6694,78.7262,78.6694,78.6978,26300.0
2012-03-20 14:10:00,110.98,111.01,110.94,111.0,25000.0,78.6978,78.7191,78.6694,78.712,25000.0
2012-03-20 14:15:00,111.0,111.07,110.99,111.04,156700.0,78.712,78.7616,78.7049,78.7404,156700.0
2012-03-20 14:20:00,111.04,111.05,110.88,111.0,50900.0,78.7404,78.7475,78.6269,78.712,50900.0
2012-03-20 14:25:00,111.0,111.05,110.95,110.98,28600.0,78.712,78.7475,78.6765,78.6978,28600.0
2012-03-20 14:30:00,110.98,111.01,110.95,110.97,67500.0,78.6978,78.7191,78.6765,78.6907,67500.0
2012-03-20 14:35:00,110.97,111.05,110.95,110.98,50000.0,78.6907,78.7475,78.6765,78.6978,50000.0
2012-03-20 14:40:00,111.0,111.0,110.9,110.93,53400.0,78.712,78.712,78.6411,78.6624,53400.0
2012-03-20 14:45:00,110.92,110.96,110.85,110.93,45100.0,78.6553,78.6836,78.6056,78.6624,45100.0
2012-03-20 14:50:00,110.92,110.93,110.83,110.88,53100.0,78.6553,78.6624,78.5914,78.6269,53100.0
2012-03-20 14:55:00,110.87,110.96,110.84,110.96,38100.0,78.6198,78.6836,78.5985,78.6836,38100.0
2012-03-20 15:00:00,110.96,111.03,110.92,111.02,93500.0,78.6836,78.7333,78.6553,78.7262,93500.0
2012-03-20 15:05:00,111.03,111.03,110.94,110.95,93100.0,78.7333,78.7333,78.6694,78.6765,93100.0
2012-03-20 15:10:00,110.97,110.99,110.87,110.97,60100.0,78.6907,78.7049,78.6198,78.6907,60100.0
2012-03-20 15:15:00,110.98,111.01,110.88,110.88,60400.0,78.6978,78.7191,78.6269,78.6269,60400.0
2012-03-20 15:20:00,110.89,110.97,110.84,110.94,69500.0,78.634,78.6907,78.5985,78.6694,69500.0
2012-03-20 15:25:00,110.95,110.97,110.86,110.94,64700.0,78.6765,78.6907,78.6127,78.6694,64700.0
2012-03-20 15:30:00,110.93,111.02,110.9,110.98,150600.0,78.6624,78.7262,78.6411,78.6978,150600.0
2012-03-20 15:35:00,110.98,111.0,110.9,110.91,141400.0,78.6978,78.712,78.6411,78.6482,141400.0
2012-03-20 15:40:00,110.91,110.97,110.85,110.95,64000.0,78.6482,78.6907,78.6056,78.6765,64000.0
2012-03-20 15:45:00,110.95,110.96,110.79,110.89,181500.0,78.6765,78.6836,78.5631,78.634,181500.0
2012-03-20 15:50:00,110.88,110.88,110.78,110.84,136900.0,78.6269,78.6269,78.556,78.5985,136900.0
2012-03-20 15:55:00,110.84,110.85,110.76,110.76,368300.0,78.5985,78.6056,78.5418,78.5418,368300.0
2012-03-21 09:30:00,110.85,111.25,110.78,110.85,296000.0,78.6056,78.8893,78.556,78.6056,296000.0
2012-03-21 09:35:00,110.86,111.35,110.85,111.3,219200.0,78.6127,78.9602,78.6056,78.9247,219200.0
2012-03-21 09:40:00,111.27,111.35,110.91,111.17,92800.0,78.9035,78.9602,78.6482,78.8325,92800.0
2012-03-21 09:45:00,111.14,111.31,111.06,111.23,91600.0,78.8113,78.9318,78.7545,78.8751,91600.0
2012-03-21 09:50:00,111.25,111.3,110.26,110.44,214000.0,78.8893,78.9247,78.1873,78.3149,214000.0
2012-03-21 09:55:00,110.43,110.76,110.43,110.72,149900.0,78.3078,78.5418,78.3078,78.5134,149900.0
2012-03-21 10:00:00,110.73,110.76,110.36,110.5,192500.0,78.5205,78.5418,78.2582,78.3574,192500.0
2012-03-21 10:05:00,110.51,110.61,110.28,110.3,188600.0,78.3645,78.4354,78.2014,78.2156,188600.0
2012-03-21 10:10:00,110.33,110.54,110.27,110.53,116300.0,78.2369,78.3858,78.1943,78.3787,116300.0
2012-03-21 10:15:00,110.49,110.62,110.39,110.5,90900.0,78.3503,78.4425,78.2794,78.3574,90900.0
2012-03-21 10:20:00,110.5,110.63,110.44,110.57,70300.0,78.3574,78.4496,78.3149,78.4071,70300.0
2012-03-21 10:25:00,110.59,110.59,110.45,110.47,43600.0,78.4213,78.4213,78.322,78.3362,43600.0
2012-03-21 10:30:00,110.48,110.74,110.48,110.68,58400.0,78.3433,78.5276,78.3433,78.4851,58400.0
2012-03-21 10:35:00,110.7,110.73,110.59,110.71,61200.0,78.4993,78.5205,78.4213,78.5064,61200.0
2012-03-21 10:40:00,110.71,110.79,110.65,110.66,74300.0,78.5064,78.5631,78.4638,78.4709,74300.0
2012-03-21 10:45:00,110.65,110.68,110.16,110.26,182900.0,78.4638,78.4851,78.1163,78.1873,182900.0
2012-03-21 10:50:00,110.25,110.45,110.17,110.22,151000.0,78.1802,78.322,78.1234,78.1589,151000.0
2012-03-21 10:55:00,110.22,110.37,110.03,110.23,156700.0,78.1589,78.2653,78.0242,78.166,156700.0
2012-03-21 11:00:00,110.23,110.23,110.04,110.16,138500.0,78.166,78.166,78.0312,78.1163,138500.0
2012-03-21 11:05:00,110.16,110.21,110.06,110.07,85700.0,78.1163,78.1518,78.0454,78.0525,85700.0
2012-03-21 11:10:00,110.07,110.07,109.97,110.0,115800.0,78.0525,78.0525,77.9816,78.0029,115800.0
2012-03-21 11:15:00,110.0,110.0,109.84,109.87,148100.0,78.0029,78.0029,77.8894,77.9107,148100.0
2012-03-21 11:20:00,109.87,109.91,109.6,109.62,178000.0,77.9107,77.9391,77.7192,77.7334,178000.0
2012-03-21 11:25:00,109.62,109.73,109.52,109.57,175000.0,77.7334,77.8114,77.6625,77.698,175000.0
2012-03-21 11:30:00,109.57,109.6,109.29,109.37,267900.0,77.698,77.7192,77.4994,77.5561,267900.0
2012-03-21 11:35:00,109.35,109.52,109.35,109.42,217100.0,77.542,77.6625,77.542,77.5916,217100.0
2012-03-21 11:40:00,109.42,109.45,109.29,109.39,133200.0,77.5916,77.6129,77.4994,77.5703,133200.0
2012-03-21 11:45:00,109.38,109.39,109.21,109.31,145400.0,77.5632,77.5703,77.4427,77.5136,145400.0
2012-03-21 11:50:00,109.31,109.31,109.13,109.17,112000.0,77.5136,77.5136,77.3859,77.4143,112000.0
2012-03-21 11:55:00,109.18,109.19,109.02,109.17,141000.0,77.4214,77.4285,77.3079,77.4143,141000.0
2012-03-21 12:00:00,109.17,109.35,109.17,109.3,122000.0,77.4143,77.542,77.4143,77.5065,122000.0
2012-03-21 12:05:00,109.28,109.46,109.28,109.45,78200.0,77.4923,77.62,77.4923,77.6129,78200.0
2012-03-21 12:10:00,109.46,109.57,109.38,109.56,128600.0,77.62,77.698,77.5632,77.6909,128600.0
2012-03-21 12:15:00,109.57,109.67,109.53,109.65,60100.0,77.698,77.7689,77.6696,77.7547,60100.0
2012-03-21 12:20:00,109.65,109.72,109.64,109.69,67400.0,77.7547,77.8043,77.7476,77.7831,67400.0
2012-03-21 12:25:00,109.69,109.76,109.58,109.72,53900.0,77.7831,77.8327,77.7051,77.8043,53900.0
2012-03-21 12:30:00,109.72,109.73,109.61,109.65,39500.0,77.8043,77.8114,77.7263,77.7547,39500.0
2012-03-21 12:35:00,109.64,109.75,109.54,109.74,39000.0,77.7476,77.8256,77.6767,77.8185,39000.0
2012-03-21 12:40:00,109.73,109.85,109.72,109.81,71100.0,77.8114,77.8965,77.8043,77.8681,71100.0
2012-03-21 12:45:00,109.8,109.8,109.71,109.72,49400.0,77.8611,77.8611,77.7972,77.8043,49400.0
2012-03-21 12:50:00,109.72,109.72,109.62,109.63,48700.0,77.8043,77.8043,77.7334,77.7405,48700.0
2012-03-21 12:55:00,109.63,109.66,109.57,109.6,46000.0,77.7405,77.7618,77.698,77.7192,46000.0
2012-03-21 13:00:00,109.61,109.65,109.54,109.59,60900.0,77.7263,77.7547,77.6767,77.7121,60900.0
2012-03-21 13:05:00,109.59,109.6,109.5,109.54,38500.0,77.7121,77.7192,77.6483,77.6767,38500.0
2012-03-21 13:10:00,109.56,109.6,109.45,109.47,43200.0,77.6909,77.7192,77.6129,77.627,43200.0
2012-03-21 13:15:00,109.47,109.51,109.38,109.41,40000.0,77.627,77.6554,77.5632,77.5845,40000.0
2012-03-21 13:20:00,109.43,109.44,109.34,109.41,46100.0,77.5987,77.6058,77.5349,77.5845,46100.0
2012-03-21 13:25:00,109.41,109.43,109.37,109.39,34700.0,77.5845,77.5987,77.5561,77.5703,34700.0
2012-03-21 13:30:00,109.4,109.45,109.38,109.43,48300.0,77.5774,77.6129,77.5632,77.5987,48300.0
2012-03-21 13:35:00,109.43,109.48,109.3,109.35,57900.0,77.5987,77.6341,77.5065,77.542,57900.0
2012-03-21 13:40:00,109.36,109.41,109.3,109.39,21100.0,77.549,77.5845,77.5065,77.5703,21100.0
2012-03-21 13:45:00,109.4,109.4,109.25,109.28,56400.0,77.5774,77.5774,77.471,77.4923,56400.0
2012-03-21 13:50:00,109.28,109.3,109.23,109.24,63400.0,77.4923,77.5065,77.4569,77.464,63400.0
2012-03-21 13:55:00,109.24,109.31,109.22,109.29,43400.0,77.464,77.5136,77.4498,77.4994,43400.0
2012-03-21 14:00:00,109.3,109.4,109.27,109.34,43500.0,77.5065,77.5774,77.4852,77.5349,43500.0
2012-03-21 14:05:00,109.33,109.35,109.21,109.23,53500.0,77.5278,77.542,77.4427,77.4569,53500.0
2012-03-21 14:10:00,109.21,109.25,109.16,109.18,51500.0,77.4427,77.471,77.4072,77.4214,51500.0
2012-03-21 14:15:00,109.18,109.3,109.18,109.26,44800.0,77.4214,77.5065,77.4214,77.4781,44800.0
2012-03-21 14:20:00,109.26,109.27,109.18,109.19,48900.0,77.4781,77.4852,77.4214,77.4285,48900.0
2012-03-21 14:25:00,109.2,109.23,109.12,109.17,51900.0,77.4356,77.4569,77.3789,77.4143,51900.0
2012-03-21 14:30:00,109.15,109.32,109.09,109.23,69500.0,77.4001,77.5207,77.3576,77.4569,69500.0
2012-03-21 14:35:00,109.23,109.27,109.16,109.21,54400.0,77.4569,77.4852,77.4072,77.4427,54400.0
2012-03-21 14:40:00,109.21,109.27,109.18,109.24,39900.0,77.4427,77.4852,77.4214,77.464,39900.0
2012-03-21 14:45:00,109.24,109.25,109.2,109.25,32300.0,77.464,77.471,77.4356,77.471,32300.0
2012-03-21 14:50:00,109.26,109.27,109.19,109.25,71700.0,77.4781,77.4852,77.4285,77.471,71700.0
2012-03-21 14:55:00,109.26,109.3,109.24,109.3,57900.0,77.4781,77.5065,77.464,77.5065,57900.0
2012-03-21 15:00:00,109.3,109.35,109.23,109.28,52400.0,77.5065,77.542,77.4569,77.4923,52400.0
2012-03-21 15:05:00,109.28,109.49,109.28,109.45,68200.0,77.4923,77.6412,77.4923,77.6129,68200.0
2012-03-21 15:10:00,109.44,109.54,109.42,109.52,48100.0,77.6058,77.6767,77.5916,77.6625,48100.0
2012-03-21 15:15:00,109.51,109.53,109.42,109.51,50400.0,77.6554,77.6696,77.5916,77.6554,50400.0
2012-03-21 15:20:00,109.51,109.6,109.47,109.6,68300.0,77.6554,77.7192,77.627,77.7192,68300.0
2012-03-21 15:25:00,109.59,109.59,109.43,109.49,45800.0,77.7121,77.7121,77.5987,77.6412,45800.0
2012-03-21 15:30:00,109.5,109.5,109.43,109.45,58100.0,77.6483,77.6483,77.5987,77.6129,58100.0
2012-03-21 15:35:00,109.47,109.47,109.35,109.36,63700.0,77.627,77.627,77.542,77.549,63700.0
2012-03-21 15:40:00,109.36,109.37,109.23,109.28,77600.0,77.549,77.5561,77.4569,77.4923,77600.0
2012-03-21 15:45:00,109.28,109.36,109.25,109.28,117300.0,77.4923,77.549,77.471,77.4923,117300.0
2012-03-21 15:50:00,109.26,109.26,109.14,109.14,151400.0,77.4781,77.4781,77.393,77.393,151400.0
2012-03-21 15:55:00,109.14,109.14,109.0,109.03,380000.0,77.393,77.393,77.2938,77.315,380000.0
2012-03-22 09:30:00,107.28,107.94,107.15,107.19,493300.0,76.0741,76.5421,75.9819,76.0103,493300.0
2012-03-22 09:35:00,107.12,107.25,106.68,107.06,390800.0,75.9606,76.0528,75.6486,75.9181,390800.0
2012-03-22 09:40:00,107.1,107.27,106.88,107.02,199200.0,75.9464,76.067,75.7904,75.8897,199200.0
2012-03-22 09:45:00,107.01,107.1,106.85,106.93,174300.0,75.8826,75.9464,75.7692,75.8259,174300.0
2012-03-22 09:50:00,106.93,106.98,106.77,106.92,102400.0,75.8259,75.8613,75.7124,75.8188,102400.0
2012-03-22 09:55:00,106.92,106.95,106.8,106.87,92300.0,75.8188,75.8401,75.7337,75.7833,92300.0
2012-03-22 10:00:00,106.88,107.38,106.85,107.29,169500.0,75.7904,76.145,75.7692,76.0812,169500.0
2012-03-22 10:05:00,107.29,107.35,107.0,107.04,122800.0,76.0812,76.1237,75.8755,75.9039,122800.0
2012-03-22 10:10:00,107.02,107.19,107.0,107.05,95000.0,75.8897,76.0103,75.8755,75.911,95000.0
2012-03-22 10:15:00,107.06,107.16,106.8,106.98,113200.0,75.9181,75.989,75.7337,75.8613,113200.0
2012-03-22 10:20:00,107.0,107.18,106.85,106.98,69600.0,75.8755,76.0032,75.7692,75.8613,69600.0
2012-03-22 10:25:00,106.96,107.11,106.8,106.92,128900.0,75.8472,75.9535,75.7337,75.8188,128900.0
2012-03-22 10:30:00,106.94,106.94,106.79,106.87,123300.0,75.833,75.833,75.7266,75.7833,123300.0
2012-03-22 10:35:00,106.87,106.91,106.55,106.6,189900.0,75.7833,75.8117,75.5564,75.5919,189900.0
2012-03-22 10:40:00,106.6,106.66,106.51,106.51,176700.0,75.5919,75.6344,75.5281,75.5281,176700.0
2012-03-22 10:45:00,106.51,106.61,106.31,106.36,173600.0,75.5281,75.599,75.3862,75.4217,173600.0
2012-03-22 10:50:00,106.34,106.36,105.91,106.12,277600.0,75.4075,75.4217,75.1026,75.2515,277600.0
2012-03-22 10:55:00,106.12,106.21,105.9,105.94,164500.0,75.2515,75.3153,75.0955,75.1239,164500.0
2012-03-22 11:00:00,105.95,106.17,105.91,105.98,128800.0,75.131,75.287,75.1026,75.1522,128800.0
2012-03-22 11:05:00,105.98,106.08,105.71,105.91,146000.0,75.1522,75.2231,74.9608,75.1026,146000.0
2012-03-22 11:10:00,105.91,106.13,105.88,105.92,132800.0,75.1026,75.2586,75.0813,75.1097,132800.0
2012-03-22 11:15:00,105.93,106.08,105.9,106.05,94400.0,75.1168,75.2231,75.0955,75.2019,94400.0
2012-03-22 11:20:00,106.07,106.5,106.07,106.5,116900.0,75.216,75.521,75.216,75.521,116900.0
2012-03-22 11:25:00,106.5,106.5,106.26,106.26,130700.0,75.521,75.521,75.3508,75.3508,130700.0
2012-03-22 11:30:00,106.27,106.63,106.18,106.54,109600.0,75.3579,75.6132,75.2941,75.5493,109600.0
2012-03-22 11:35:00,106.54,106.58,106.41,106.46,48600.0,75.5493,75.5777,75.4571,75.4926,48600.0
2012-03-22 11:40:00,106.49,106.58,106.23,106.26,102500.0,75.5139,75.5777,75.3295,75.3508,102500.0
2012-03-22 11:45:00,106.25,106.42,106.25,106.33,75100.0,75.3437,75.4642,75.3437,75.4004,75100.0
2012-03-22 11:50:00,106.34,106.65,106.29,106.65,75000.0,75.4075,75.6273,75.3721,75.6273,75000.0
2012-03-22 11:55:00,106.66,106.73,106.59,106.65,60500.0,75.6344,75.6841,75.5848,75.6273,60500.0
2012-03-22 12:00:00,106.66,106.87,106.61,106.68,133700.0,75.6344,75.7833,75.599,75.6486,133700.0
2012-03-22 12:05:00,106.66,106.74,106.59,106.66,70200.0,75.6344,75.6912,75.5848,75.6344,70200.0
2012-03-22 12:10:00,106.68,106.75,106.6,106.7,83900.0,75.6486,75.6982,75.5919,75.6628,83900.0
2012-03-22 12:15:00,106.69,106.79,106.69,106.71,86300.0,75.6557,75.7266,75.6557,75.6699,86300.0
2012-03-22 12:20:00,106.7,106.77,106.6,106.64,70600.0,75.6628,75.7124,75.5919,75.6202,70600.0
2012-03-22 12:25:00,106.64,106.64,106.52,106.56,51500.0,75.6202,75.6202,75.5352,75.5635,51500.0
2012-03-22 12:30:00,106.55,106.63,106.52,106.57,50600.0,75.5564,75.6132,75.5352,75.5706,50600.0
2012-03-22 12:35:00,106.58,106.6,106.52,106.56,39400.0,75.5777,75.5919,75.5352,75.5635,39400.0
2012-03-22 12:40:00,106.57,106.6,106.55,106.6,47000.0,75.5706,75.5919,75.5564,75.5919,47000.0
2012-03-22 12:45:00,106.59,106.72,106.57,106.58,39300.0,75.5848,75.677,75.5706,75.5777,39300.0
2012-03-22 12:50:00,106.58,106.65,106.52,106.55,58600.0,75.5777,75.6273,75.5352,75.5564,58600.0
2012-03-22 12:55:00,106.55,106.56,106.46,106.54,66000.0,75.5564,75.5635,75.4926,75.5493,66000.0
2012-03-22 13:00:00,106.55,106.69,106.5,106.55,39600.0,75.5564,75.6557,75.521,75.5564,39600.0
2012-03-22 13:05:00,106.57,106.6,106.28,106.29,43600.0,75.5706,75.5919,75.365,75.3721,43600.0
2012-03-22 13:10:00,106.29,106.32,106.08,106.08,46800.0,75.3721,75.3933,75.2231,75.2231,46800.0
2012-03-22 13:15:00,106.09,106.11,106.02,106.08,56100.0,75.2302,75.2444,75.1806,75.2231,56100.0
2012-03-22 13:20:00,106.08,106.28,106.07,106.18,80400.0,75.2231,75.365,75.216,75.2941,80400.0
2012-03-22 13:25:00,106.18,106.24,106.08,106.22,58100.0,75.2941,75.3366,75.2231,75.3224,58100.0
2012-03-22 13:30:00,106.22,106.28,106.19,106.24,29300.0,75.3224,75.365,75.3011,75.3366,29300.0
2012-03-22 13:35:00,106.24,106.3,106.15,106.18,44300.0,75.3366,75.3791,75.2728,75.2941,44300.0
2012-03-22 13:40:00,106.2,106.23,106.06,106.06,36500.0,75.3082,75.3295,75.209,75.209,36500.0
2012-03-22 13:45:00,106.07,106.11,106.0,106.06,58100.0,75.216,75.2444,75.1664,75.209,58100.0
2012-03-22 13:50:00,106.06,106.12,106.0,106.05,104500.0,75.209,75.2515,75.1664,75.2019,104500.0
2012-03-22 13:55:00,106.04,106.19,106.04,106.15,43000.0,75.1948,75.3011,75.1948,75.2728,43000.0
2012-03-22 14:00:00,106.14,106.19,106.02,106.09,53200.0,75.2657,75.3011,75.1806,75.2302,53200.0
2012-03-22 14:05:00,106.08,106.19,106.05,106.19,42800.0,75.2231,75.3011,75.2019,75.3011,42800.0
2012-03-22 14:10:00,106.19,106.27,106.14,106.2,37200.0,75.3011,75.3579,75.2657,75.3082,37200.0
2012-03-22 14:15:00,106.2,106.2,106.08,106.11,39500.0,75.3082,75.3082,75.2231,75.2444,39500.0
2012-03-22 14:20:00,106.11,106.11,106.0,106.01,61800.0,75.2444,75.2444,75.1664,75.1735,61800.0
2012-03-22 14:25:00,106.01,106.1,105.96,106.07,117400.0,75.1735,75.2373,75.138,75.216,117400.0
2012-03-22 14:30:00,106.08,106.11,106.02,106.04,48800.0,75.2231,75.2444,75.1806,75.1948,48800.0
2012-03-22 14:35:00,106.05,106.06,105.94,106.02,80700.0,75.2019,75.209,75.1239,75.1806,80700.0
2012-03-22 14:40:00,106.0,106.01,105.9,105.93,129100.0,75.1664,75.1735,75.0955,75.1168,129100.0
2012-03-22 14:45:00,105.94,106.0,105.87,105.99,162600.0,75.1239,75.1664,75.0742,75.1593,162600.0
2012-03-22 14:50:00,105.98,106.02,105.96,105.98,56200.0,75.1522,75.1806,75.138,75.1522,56200.0
2012-03-22 14:55:00,105.98,105.98,105.85,105.87,80600.0,75.1522,75.1522,75.06,75.0742,80600.0
2012-03-22 15:00:00,105.85,105.92,105.79,105.8,153500.0,75.06,75.1097,75.0175,75.0246,153500.0
2012-03-22 15:05:00,105.8,105.92,105.71,105.78,104000.0,75.0246,75.1097,74.9608,75.0104,104000.0
2012-03-22 15:10:00,105.77,105.86,105.75,105.86,85600.0,75.0033,75.0671,74.9891,75.0671,85600.0
2012-03-22 15:15:00,105.85,105.85,105.7,105.81,103900.0,75.06,75.06,74.9537,75.0317,103900.0
2012-03-22 15:20:00,105.82,105.92,105.72,105.91,139800.0,75.0388,75.1097,74.9679,75.1026,139800.0
2012-03-22 15:25:00,105.91,106.11,105.87,106.04,173600.0,75.1026,75.2444,75.0742,75.1948,173600.0
2012-03-22 15:30:00,106.05,106.06,105.97,106.04,118500.0,75.2019,75.209,75.1451,75.1948,118500.0
2012-03-22 15:35:00,106.05,106.29,106.04,106.21,168100.0,75.2019,75.3721,75.1948,75.3153,168100.0
2012-03-22 15:40:00,106.22,106.42,106.18,106.28,149100.0,75.3224,75.4642,75.2941,75.365,149100.0
2012-03-22 15:45:00,106.28,106.48,106.28,106.37,161400.0,75.365,75.5068,75.365,75.4288,161400.0
2012-03-22 15:50:00,106.36,106.46,106.32,106.39,158400.0,75.4217,75.4926,75.3933,75.443,158400.0
2012-03-22 15:55:00,106.38,106.46,106.38,106.43,260800.0,75.4359,75.4926,75.4359,75.4713,260800.0
2012-03-23 09:30:00,106.63,106.71,106.04,106.26,155200.0,75.6132,75.6699,75.1948,75.3508,155200.0
2012-03-23 09:35:00,106.2,106.28,105.8,105.81,191700.0,75.3082,75.365,75.0246,75.0317,191700.0
2012-03-23 09:40:00,105.82,106.31,105.81,106.29,115500.0,75.0388,75.3862,75.0317,75.3721,115500.0
2012-03-23 09:45:00,106.27,106.42,106.08,106.37,82800.0,75.3579,75.4642,75.2231,75.4288,82800.0
2012-03-23 09:50:00,106.38,106.78,106.34,106.75,110200.0,75.4359,75.7195,75.4075,75.6982,110200.0
2012-03-23 09:55:00,106.79,107.03,106.6,106.6,138100.0,75.7266,75.8968,75.5919,75.5919,138100.0
2012-03-23 10:00:00,106.58,106.68,106.28,106.55,111200.0,75.5777,75.6486,75.365,75.5564,111200.0
2012-03-23 10:05:00,106.55,106.65,106.33,106.35,136700.0,75.5564,75.6273,75.4004,75.4146,136700.0
2012-03-23 10:10:00,106.35,106.56,106.24,106.56,85800.0,75.4146,75.5635,75.3366,75.5635,85800.0
2012-03-23 10:15:00,106.55,106.72,106.44,106.61,92300.0,75.5564,75.677,75.4784,75.599,92300.0
2012-03-23 10:20:00,106.6,106.66,106.39,106.66,44900.0,75.5919,75.6344,75.443,75.6344,44900.0
2012-03-23 10:25:00,106.67,106.81,106.59,106.66,82500.0,75.6415,75.7408,75.5848,75.6344,82500.0
2012-03-23 10:30:00,106.65,106.93,106.63,106.93,62000.0,75.6273,75.8259,75.6132,75.8259,62000.0
2012-03-23 10:35:00,106.91,107.27,106.87,107.25,128000.0,75.8117,76.067,75.7833,76.0528,128000.0
2012-03-23 10:40:00,107.25,107.45,107.17,107.41,147400.0,76.0528,76.1946,75.9961,76.1663,147400.0
2012-03-23 10:45:00,107.41,107.74,107.34,107.73,143600.0,76.1663,76.4003,76.1166,76.3932,143600.0
2012-03-23 10:50:00,107.73,108.02,107.63,107.9,181200.0,76.3932,76.5988,76.3223,76.5137,181200.0
2012-03-23 10:55:00,107.9,107.93,107.69,107.74,66800.0,76.5137,76.535,76.3648,76.4003,66800.0
2012-03-23 11:00:00,107.75,107.92,107.73,107.86,81000.0,76.4074,76.5279,76.3932,76.4854,81000.0
2012-03-23 11:05:00,107.84,107.96,107.79,107.87,80800.0,76.4712,76.5563,76.4357,76.4925,80800.0
2012-03-23 11:10:00,107.87,107.89,107.63,107.69,116300.0,76.4925,76.5066,76.3223,76.3648,116300.0
2012-03-23 11:15:00,107.68,107.81,107.64,107.76,65200.0,76.3577,76.4499,76.3294,76.4145,65200.0
2012-03-23 11:20:00,107.76,107.83,107.71,107.74,67900.0,76.4145,76.4641,76.379,76.4003,67900.0
2012-03-23 11:25:00,107.75,107.92,107.74,107.89,79000.0,76.4074,76.5279,76.4003,76.5066,79000.0
2012-03-23 11:30:00,107.88,108.25,107.87,108.2,136600.0,76.4996,76.7619,76.4925,76.7265,136600.0
2012-03-23 11:35:00,108.18,108.2,107.89,107.93,84900.0,76.7123,76.7265,76.5066,76.535,84900.0
2012-03-23 11:40:00,107.92,108.0,107.78,107.97,54200.0,76.5279,76.5846,76.4286,76.5634,54200.0
2012-03-23 11:45:00,107.98,107.99,107.85,107.99,58400.0,76.5705,76.5776,76.4783,76.5776,58400.0
2012-03-23 11:50:00,108.0,108.07,107.9,108.06,46500.0,76.5846,76.6343,76.5137,76.6272,46500.0
2012-03-23 11:55:00,108.07,108.18,107.97,108.0,61900.0,76.6343,76.7123,76.5634,76.5846,61900.0
2012-03-23 12:00:00,108.0,108.05,107.87,107.87,36000.0,76.5846,76.6201,76.4925,76.4925,36000.0
2012-03-23 12:05:00,107.87,107.96,107.85,107.93,36100.0,76.4925,76.5563,76.4783,76.535,36100.0
2012-03-23 12:10:00,107.93,107.94,107.82,107.86,33500.0,76.535,76.5421,76.457,76.4854,33500.0
2012-03-23 12:15:00,107.86,107.87,107.79,107.86,49800.0,76.4854,76.4925,76.4357,76.4854,49800.0
2012-03-23 12:20:00,107.87,107.93,107.8,107.8,56600.0,76.4925,76.535,76.4428,76.4428,56600.0
2012-03-23 12:25:00,107.8,108.0,107.8,107.95,61900.0,76.4428,76.5846,76.4428,76.5492,61900.0
2012-03-23 12:30:00,107.97,107.99,107.81,107.83,28900.0,76.5634,76.5776,76.4499,76.4641,28900.0
2012-03-23 12:35:00,107.84,107.93,107.82,107.93,38300.0,76.4712,76.535,76.457,76.535,38300.0
2012-03-23 12:40:00,107.93,108.02,107.9,108.01,22800.0,76.535,76.5988,76.5137,76.5917,22800.0
2012-03-23 12:45:00,108.0,108.07,107.96,108.06,46400.0,76.5846,76.6343,76.5563,76.6272,46400.0
2012-03-23 12:50:00,108.07,108.1,108.01,108.08,37000.0,76.6343,76.6556,76.5917,76.6414,37000.0
2012-03-23 12:55:00,108.07,108.24,108.03,108.17,46000.0,76.6343,76.7548,76.6059,76.7052,46000.0
2012-03-23 13:00:00,108.19,108.23,108.16,108.16,29600.0,76.7194,76.7477,76.6981,76.6981,29600.0
2012-03-23 13:05:00,108.17,108.22,108.15,108.2,23500.0,76.7052,76.7407,76.691,76.7265,23500.0
2012-03-23 13:10:00,108.2,108.2,108.12,108.17,29500.0,76.7265,76.7265,76.6697,76.7052,29500.0
2012-03-23 13:15:00,108.16,108.34,108.16,108.33,49900.0,76.6981,76.8257,76.6981,76.8187,49900.0
2012-03-23 13:20:00,108.33,108.48,108.33,108.4,49900.0,76.8187,76.925,76.8187,76.8683,49900.0
2012-03-23 13:25:00,108.4,108.54,108.37,108.54,34300.0,76.8683,76.9676,76.847,76.9676,34300.0
2012-03-23 13:30:00,108.53,108.61,108.34,108.38,60100.0,76.9605,77.0172,76.8257,76.8541,60100.0
2012-03-23 13:35:00,108.38,108.44,108.33,108.35,21000.0,76.8541,76.8967,76.8187,76.8328,21000.0
2012-03-23 13:40:00,108.36,108.38,108.27,108.29,28600.0,76.8399,76.8541,76.7761,76.7903,28600.0
2012-03-23 13:45:00,108.29,108.31,108.23,108.28,32900.0,76.7903,76.8045,76.7477,76.7832,32900.0
2012-03-23 13:50:00,108.29,108.41,108.29,108.41,49600.0,76.7903,76.8754,76.7903,76.8754,49600.0
2012-03-23 13:55:00,108.41,108.43,108.18,108.19,72500.0,76.8754,76.8896,76.7123,76.7194,72500.0
2012-03-23 14:00:00,108.19,108.26,108.15,108.15,42700.0,76.7194,76.769,76.691,76.691,42700.0
2012-03-23 14:05:00,108.15,108.21,108.12,108.15,32000.0,76.691,76.7336,76.6697,76.691,32000.0
2012-03-23 14:10:00,108.15,108.15,108.02,108.09,41400.0,76.691,76.691,76.5988,76.6485,41400.0
2012-03-23 14:15:00,108.09,108.26,108.08,108.16,43700.0,76.6485,76.769,76.6414,76.6981,43700.0
2012-03-23 14:20:00,108.17,108.22,108.17,108.19,21900.0,76.7052,76.7407,76.7052,76.7194,21900.0
2012-03-23 14:25:00,108.19,108.36,108.19,108.34,34500.0,76.7194,76.8399,76.7194,76.8257,34500.0
2012-03-23 14:30:00,108.35,108.36,108.25,108.25,33600.0,76.8328,76.8399,76.7619,76.7619,33600.0
2012-03-23 14:35:00,108.27,108.29,108.22,108.28,24700.0,76.7761,76.7903,76.7407,76.7832,24700.0
2012-03-23 14:40:00,108.28,108.31,108.24,108.27,33800.0,76.7832,76.8045,76.7548,76.7761,33800.0
2012-03-23 14:45:00,108.28,108.38,108.28,108.37,25900.0,76.7832,76.8541,76.7832,76.847,25900.0
2012-03-23 14:50:00,108.38,108.43,108.3,108.34,42200.0,76.8541,76.8896,76.7974,76.8257,42200.0
2012-03-23 14:55:00,108.34,108.39,108.22,108.28,40200.0,76.8257,76.8612,76.7407,76.7832,40200.0
2012-03-23 15:00:00,108.3,108.31,108.18,108.19,50900.0,76.7974,76.8045,76.7123,76.7194,50900.0
2012-03-23 15:05:00,108.19,108.22,108.15,108.2,41200.0,76.7194,76.7407,76.691,76.7265,41200.0
2012-03-23 15:10:00,108.21,108.23,108.0,108.1,75300.0,76.7336,76.7477,76.5846,76.6556,75300.0
2012-03-23 15:15:00,108.1,108.12,108.01,108.07,40100.0,76.6556,76.6697,76.5917,76.6343,40100.0
2012-03-23 15:20:00,108.07,108.1,108.01,108.02,45500.0,76.6343,76.6556,76.5917,76.5988,45500.0
2012-03-23 15:25:00,108.01,108.01,107.83,107.85,90600.0,76.5917,76.5917,76.4641,76.4783,90600.0
2012-03-23 15:30:00,107.85,108.0,107.85,107.97,77400.0,76.4783,76.5846,76.4783,76.5634,77400.0
2012-03-23 15:35:00,107.97,107.99,107.84,107.91,66100.0,76.5634,76.5776,76.4712,76.5208,66100.0
2012-03-23 15:40:00,107.9,107.94,107.67,107.69,134100.0,76.5137,76.5421,76.3506,76.3648,134100.0
2012-03-23 15:45:00,107.68,107.87,107.63,107.78,145000.0,76.3577,76.4925,76.3223,76.4286,145000.0
2012-03-23 15:50:00,107.78,107.95,107.78,107.94,110200.0,76.4286,76.5492,76.4286,76.5421,110200.0
2012-03-23 15:55:00,107.93,107.95,107.82,107.88,219400.0,76.535,76.5492,76.457,76.4996,219400.0
2012-03-26 09:30:00,108.79,109.7,108.79,109.67,234400.0,77.1448,77.7901,77.1448,77.7689,234400.0
2012-03-26 09:35:00,109.68,109.7,109.22,109.23,130700.0,77.776,77.7901,77.4498,77.4569,130700.0
2012-03-26 09:40:00,109.26,109.27,108.8,108.94,83100.0,77.4781,77.4852,77.1519,77.2512,83100.0
2012-03-26 09:45:00,108.97,109.21,108.89,109.15,70600.0,77.2725,77.4427,77.2158,77.4001,70600.0
2012-03-26 09:50:00,109.15,109.15,108.88,108.93,52900.0,77.4001,77.4001,77.2087,77.2441,52900.0
2012-03-26 09:55:00,108.92,109.1,108.86,109.03,38700.0,77.237,77.3647,77.1945,77.315,38700.0
2012-03-26 10:00:00,108.99,109.14,108.96,109.05,90300.0,77.2867,77.393,77.2654,77.3292,90300.0
2012-03-26 10:05:00,109.05,109.13,108.91,109.13,80800.0,77.3292,77.3859,77.2299,77.3859,80800.0
2012-03-26 10:10:00,109.12,109.16,109.01,109.05,67000.0,77.3789,77.4072,77.3009,77.3292,67000.0
2012-03-26 10:15:00,109.05,109.21,109.01,109.08,49700.0,77.3292,77.4427,77.3009,77.3505,49700.0
2012-03-26 10:20:00,109.1,109.15,108.89,108.94,119700.0,77.3647,77.4001,77.2158,77.2512,119700.0
2012-03-26 10:25:00,108.93,109.03,108.81,108.84,75200.0,77.2441,77.315,77.159,77.1803,75200.0
2012-03-26 10:30:00,108.85,108.87,108.5,108.51,74000.0,77.1874,77.2016,76.9392,76.9463,74000.0
2012-03-26 10:35:00,108.53,108.86,108.53,108.74,55700.0,76.9605,77.1945,76.9605,77.1094,55700.0
2012-03-26 10:40:00,108.78,109.13,108.7,109.0,73400.0,77.1378,77.3859,77.081,77.2938,73400.0
2012-03-26 10:45:00,109.01,109.09,108.95,109.03,32500.0,77.3009,77.3576,77.2583,77.315,32500.0
2012-03-26 10:50:00,109.04,109.05,108.88,108.9,40600.0,77.3221,77.3292,77.2087,77.2229,40600.0
2012-03-26 10:55:00,108.9,109.07,108.87,109.03,24300.0,77.2229,77.3434,77.2016,77.315,24300.0
2012-03-26 11:00:00,109.03,109.03,108.74,108.88,43800.0,77.315,77.315,77.1094,77.2087,43800.0
2012-03-26 11:05:00,108.89,108.89,108.68,108.68,38000.0,77.2158,77.2158,77.0668,77.0668,38000.0
2012-03-26 11:10:00,108.68,108.74,108.64,108.71,64800.0,77.0668,77.1094,77.0385,77.0881,64800.0
2012-03-26 11:15:00,108.7,108.83,108.65,108.69,38400.0,77.081,77.1732,77.0456,77.0739,38400.0
2012-03-26 11:20:00,108.68,108.76,108.67,108.75,30600.0,77.0668,77.1236,77.0598,77.1165,30600.0
2012-03-26 11:25:00,108.73,108.78,108.69,108.73,35800.0,77.1023,77.1378,77.0739,77.1023,35800.0
2012-03-26 11:30:00,108.74,108.74,108.59,108.63,47800.0,77.1094,77.1094,77.003,77.0314,47800.0
2012-03-26 11:35:00,108.62,108.74,108.61,108.73,40800.0,77.0243,77.1094,77.0172,77.1023,40800.0
2012-03-26 11:40:00,108.75,108.78,108.69,108.73,29000.0,77.1165,77.1378,77.0739,77.1023,29000.0
2012-03-26 11:45:00,108.73,108.74,108.52,108.59,55400.0,77.1023,77.1094,76.9534,77.003,55400.0
2012-03-26 11:50:00,108.58,108.61,108.52,108.52,33700.0,76.9959,77.0172,76.9534,76.9534,33700.0
2012-03-26 11:55:00,108.53,108.65,108.53,108.61,31300.0,76.9605,77.0456,76.9605,77.0172,31300.0
2012-03-26 12:00:00,108.61,108.62,108.42,108.44,36200.0,77.0172,77.0243,76.8825,76.8967,36200.0
2012-03-26 12:05:00,108.45,108.45,108.35,108.37,70200.0,76.9037,76.9037,76.8328,76.847,70200.0
2012-03-26 12:10:00,108.37,108.43,108.36,108.41,47600.0,76.847,76.8896,76.8399,76.8754,47600.0
2012-03-26 12:15:00,108.4,108.52,108.39,108.5,49000.0,76.8683,76.9534,76.8612,76.9392,49000.0
2012-03-26 12:20:00,108.5,108.53,108.37,108.37,21200.0,76.9392,76.9605,76.847,76.847,21200.0
2012-03-26 12:25:00,108.37,108.46,108.37,108.45,39500.0,76.847,76.9108,76.847,76.9037,39500.0
2012-03-26 12:30:00,108.45,108.45,108.37,108.42,44000.0,76.9037,76.9037,76.847,76.8825,44000.0
2012-03-26 12:35:00,108.43,108.43,108.25,108.25,77500.0,76.8896,76.8896,76.7619,76.7619,77500.0
2012-03-26 12:40:00,108.25,108.34,108.18,108.33,58700.0,76.7619,76.8257,76.7123,76.8187,58700.0
2012-03-26 12:45:00,108.33,108.35,108.12,108.28,53600.0,76.8187,76.8328,76.6697,76.7832,53600.0
2012-03-26 12:50:00,108.27,108.43,108.27,108.42,92100.0,76.7761,76.8896,76.7761,76.8825,92100.0
2012-03-26 12:55:00,108.43,108.44,108.3,108.36,31700.0,76.8896,76.8967,76.7974,76.8399,31700.0
2012-03-26 13:00:00,108.35,108.51,108.35,108.5,32000.0,76.8328,76.9463,76.8328,76.9392,32000.0
2012-03-26 13:05:00,108.5,108.57,108.49,108.52,38200.0,76.9392,76.9888,76.9321,76.9534,38200.0
2012-03-26 13:10:00,108.52,108.53,108.42,108.45,19800.0,76.9534,76.9605,76.8825,76.9037,19800.0
2012-03-26 13:15:00,108.43,108.56,108.43,108.55,23200.0,76.8896,76.9818,76.8896,76.9747,23200.0
2012-03-26 13:20:00,108.55,108.63,108.54,108.6,20500.0,76.9747,77.0314,76.9676,77.0101,20500.0
2012-03-26 13:25:00,108.62,108.72,108.61,108.64,23300.0,77.0243,77.0952,77.0172,77.0385,23300.0
2012-03-26 13:30:00,108.63,108.74,108.63,108.71,25400.0,77.0314,77.1094,77.0314,77.0881,25400.0
2012-03-26 13:35:00,108.71,108.8,108.61,108.63,41400.0,77.0881,77.1519,77.0172,77.0314,41400.0
2012-03-26 13:40:00,108.61,108.66,108.56,108.58,31400.0,77.0172,77.0527,76.9818,76.9959,31400.0
2012-03-26 13:45:00,108.58,108.67,108.55,108.61,28400.0,76.9959,77.0598,76.9747,77.0172,28400.0
2012-03-26 13:50:00,108.62,108.62,108.57,108.57,14800.0,77.0243,77.0243,76.9888,76.9888,14800.0
2012-03-26 13:55:00,108.57,108.67,108.57,108.65,19300.0,76.9888,77.0598,76.9888,77.0456,19300.0
2012-03-26 14:00:00,108.65,108.7,108.61,108.7,12500.0,77.0456,77.081,77.0172,77.081,12500.0
2012-03-26 14:05:00,108.7,108.7,108.57,108.61,31200.0,77.081,77.081,76.9888,77.0172,31200.0
2012-03-26 14:10:00,108.62,108.67,108.6,108.61,36200.0,77.0243,77.0598,77.0101,77.0172,36200.0
2012-03-26 14:15:00,108.62,108.63,108.55,108.57,39500.0,77.0243,77.0314,76.9747,76.9888,39500.0
2012-03-26 14:20:00,108.56,108.7,108.55,108.66,47900.0,76.9818,77.081,76.9747,77.0527,47900.0
2012-03-26 14:25:00,108.65,108.67,108.63,108.64,28000.0,77.0456,77.0598,77.0314,77.0385,28000.0
2012-03-26 14:30:00,108.65,108.71,108.58,108.64,38400.0,77.0456,77.0881,76.9959,77.0385,38400.0
2012-03-26 14:35:00,108.64,108.68,108.59,108.63,54600.0,77.0385,77.0668,77.003,77.0314,54600.0
2012-03-26 14:40:00,108.63,108.72,108.57,108.67,49900.0,77.0314,77.0952,76.9888,77.0598,49900.0
2012-03-26 14:45:00,108.67,108.68,108.62,108.67,31400.0,77.0598,77.0668,77.0243,77.0598,31400.0
2012-03-26 14:50:00,108.67,108.68,108.57,108.6,28700.0,77.0598,77.0668,76.9888,77.0101,28700.0
2012-03-26 14:55:00,108.6,108.7,108.57,108.63,59300.0,77.0101,77.081,76.9888,77.0314,59300.0
2012-03-26 15:00:00,108.66,108.82,108.62,108.81,61100.0,77.0527,77.1661,77.0243,77.159,61100.0
2012-03-26 15:05:00,108.81,108.86,108.7,108.74,39000.0,77.159,77.1945,77.081,77.1094,39000.0
2012-03-26 15:10:00,108.74,108.8,108.74,108.77,31200.0,77.1094,77.1519,77.1094,77.1307,31200.0
2012-03-26 15:15:00,108.78,108.85,108.75,108.8,52000.0,77.1378,77.1874,77.1165,77.1519,52000.0
2012-03-26 15:20:00,108.82,108.85,108.67,108.76,49400.0,77.1661,77.1874,77.0598,77.1236,49400.0
2012-03-26 15:25:00,108.76,108.82,108.73,108.79,63100.0,77.1236,77.1661,77.1023,77.1448,63100.0
2012-03-26 15:30:00,108.8,108.87,108.75,108.75,62000.0,77.1519,77.2016,77.1165,77.1165,62000.0
2012-03-26 15:35:00,108.75,108.79,108.63,108.64,87500.0,77.1165,77.1448,77.0314,77.0385,87500.0
2012-03-26 15:40:00,108.64,108.71,108.61,108.7,95400.0,77.0385,77.0881,77.0172,77.081,95400.0
2012-03-26 15:45:00,108.71,108.76,108.61,108.75,101500.0,77.0881,77.1236,77.0172,77.1165,101500.0
2012-03-26 15:50:00,108.75,108.76,108.66,108.69,107800.0,77.1165,77.1236,77.0527,77.0739,107800.0
2012-03-26 15:55:00,108.68,108.81,108.64,108.79,204400.0,77.0668,77.159,77.0385,77.1448,204400.0
2012-03-27 09:30:00,108.4,108.74,108.4,108.65,184900.0,76.8683,77.1094,76.8683,77.0456,184900.0
2012-03-27 09:35:00,108.65,108.92,108.39,108.85,92100.0,77.0456,77.237,76.8612,77.1874,92100.0
2012-03-27 09:40:00,108.9,108.9,108.55,108.56,49100.0,77.2229,77.2229,76.9747,76.9818,49100.0
2012-03-27 09:45:00,108.56,108.95,108.52,108.89,106600.0,76.9818,77.2583,76.9534,77.2158,106600.0
2012-03-27 09:50:00,108.9,109.25,108.87,109.04,93600.0,77.2229,77.471,77.2016,77.3221,93600.0
2012-03-27 09:55:00,109.04,109.57,109.04,109.53,133600.0,77.3221,77.698,77.3221,77.6696,133600.0
2012-03-27 10:00:00,109.54,109.56,108.98,109.08,148000.0,77.6767,77.6909,77.2796,77.3505,148000.0
2012-03-27 10:05:00,109.1,109.25,108.97,109.14,97800.0,77.3647,77.471,77.2725,77.393,97800.0
2012-03-27 10:10:00,109.14,109.14,108.88,109.11,75700.0,77.393,77.393,77.2087,77.3718,75700.0
2012-03-27 10:15:00,109.11,109.34,109.11,109.27,65000.0,77.3718,77.5349,77.3718,77.4852,65000.0
2012-03-27 10:20:00,109.26,109.26,109.01,109.1,55100.0,77.4781,77.4781,77.3009,77.3647,55100.0
2012-03-27 10:25:00,109.1,109.12,108.8,108.82,91700.0,77.3647,77.3789,77.1519,77.1661,91700.0
2012-03-27 10:30:00,108.82,108.97,108.6,108.63,67700.0,77.1661,77.2725,77.0101,77.0314,67700.0
2012-03-27 10:35:00,108.61,108.92,108.61,108.76,70300.0,77.0172,77.237,77.0172,77.1236,70300.0
2012-03-27 10:40:00,108.75,108.77,108.63,108.74,66300.0,77.1165,77.1307,77.0314,77.1094,66300.0
2012-03-27 10:45:00,108.75,108.86,108.75,108.83,33200.0,77.1165,77.1945,77.1165,77.1732,33200.0
2012-03-27 10:50:00,108.82,108.82,108.52,108.62,61300.0,77.1661,77.1661,76.9534,77.0243,61300.0
2012-03-27 10:55:00,108.6,108.6,108.32,108.5,94200.0,77.0101,77.0101,76.8116,76.9392,94200.0
2012-03-27 11:00:00,108.5,108.64,108.42,108.61,64000.0,76.9392,77.0385,76.8825,77.0172,64000.0
2012-03-27 11:05:00,108.63,108.74,108.53,108.71,51100.0,77.0314,77.1094,76.9605,77.0881,51100.0
2012-03-27 11:10:00,108.71,108.8,108.61,108.79,49900.0,77.0881,77.1519,77.0172,77.1448,49900.0
2012-03-27 11:15:00,108.79,108.83,108.72,108.79,44800.0,77.1448,77.1732,77.0952,77.1448,44800.0
2012-03-27 11:20:00,108.79,108.9,108.7,108.71,25200.0,77.1448,77.2229,77.081,77.0881,25200.0
2012-03-27 11:25:00,108.7,108.77,108.54,108.65,62400.0,77.081,77.1307,76.9676,77.0456,62400.0
2012-03-27 11:30:00,108.65,108.74,108.6,108.64,27500.0,77.0456,77.1094,77.0101,77.0385,27500.0
2012-03-27 11:35:00,108.64,108.64,108.5,108.53,18900.0,77.0385,77.0385,76.9392,76.9605,18900.0
2012-03-27 11:40:00,108.5,108.52,108.37,108.44,24100.0,76.9392,76.9534,76.847,76.8967,24100.0
2012-03-27 11:45:00,108.43,108.49,108.35,108.47,30400.0,76.8896,76.9321,76.8328,76.9179,30400.0
2012-03-27 11:50:00,108.47,108.64,108.47,108.61,23500.0,76.9179,77.0385,76.9179,77.0172,23500.0
2012-03-27 11:55:00,108.6,108.7,108.58,108.66,13800.0,77.0101,77.081,76.9959,77.0527,13800.0
2012-03-27 12:00:00,108.66,108.77,108.61,108.64,38200.0,77.0527,77.1307,77.0172,77.0385,38200.0
2012-03-27 12:05:00,108.63,108.66,108.61,108.63,12200.0,77.0314,77.0527,77.0172,77.0314,12200.0
2012-03-27 12:10:00,108.64,108.72,108.64,108.72,9600.0,77.0385,77.0952,77.0385,77.0952,9600.0
2012-03-27 12:15:00,108.72,108.72,108.59,108.59,17000.0,77.0952,77.0952,77.003,77.003,17000.0
2012-03-27 12:20:00,108.59,108.66,108.57,108.66,14100.0,77.003,77.0527,76.9888,77.0527,14100.0
2012-03-27 12:25:00,108.66,108.67,108.48,108.54,29800.0,77.0527,77.0598,76.925,76.9676,29800.0
2012-03-27 12:30:00,108.54,108.59,108.52,108.52,14700.0,76.9676,77.003,76.9534,76.9534,14700.0
2012-03-27 12:35:00,108.53,108.61,108.51,108.58,19400.0,76.9605,77.0172,76.9463,76.9959,19400.0
2012-03-27 12:40:00,108.57,108.6,108.55,108.57,20000.0,76.9888,77.0101,76.9747,76.9888,20000.0
2012-03-27 12:45:00,108.56,108.59,108.48,108.49,8600.0,76.9818,77.003,76.925,76.9321,8600.0
2012-03-27 12:50:00,108.48,108.52,108.43,108.5,25900.0,76.925,76.9534,76.8896,76.9392,25900.0
2012-03-27 12:55:00,108.51,108.61,108.5,108.59,22100.0,76.9463,77.0172,76.9392,77.003,22100.0
2012-03-27 13:00:00,108.57,108.65,108.55,108.58,17000.0,76.9888,77.0456,76.9747,76.9959,17000.0
2012-03-27 13:05:00,108.59,108.59,108.52,108.59,8800.0,77.003,77.003,76.9534,77.003,8800.0
2012-03-27 13:10:00,108.58,108.58,108.51,108.57,11100.0,76.9959,76.9959,76.9463,76.9888,11100.0
2012-03-27 13:15:00,108.57,108.57,108.41,108.44,16500.0,76.9888,76.9888,76.8754,76.8967,16500.0
2012-03-27 13:20:00,108.45,108.5,108.26,108.3,39500.0,76.9037,76.9392,76.769,76.7974,39500.0
2012-03-27 13:25:00,108.3,108.45,108.27,108.45,26400.0,76.7974,76.9037,76.7761,76.9037,26400.0
2012-03-27 13:30:00,108.45,108.46,108.33,108.38,20900.0,76.9037,76.9108,76.8187,76.8541,20900.0
2012-03-27 13:35:00,108.38,108.4,108.3,108.36,19100.0,76.8541,76.8683,76.7974,76.8399,19100.0
2012-03-27 13:40:00,108.35,108.41,108.31,108.31,16200.0,76.8328,76.8754,76.8045,76.8045,16200.0
2012-03-27 13:45:00,108.3,108.39,108.28,108.34,24100.0,76.7974,76.8612,76.7832,76.8257,24100.0
2012-03-27 13:50:00,108.34,108.4,108.31,108.34,19500.0,76.8257,76.8683,76.8045,76.8257,19500.0
2012-03-27 13:55:00,108.35,108.43,108.35,108.42,15100.0,76.8328,76.8896,76.8328,76.8825,15100.0
2012-03-27 14:00:00,108.43,108.43,108.34,108.36,16900.0,76.8896,76.8896,76.8257,76.8399,16900.0
2012-03-27 14:05:00,108.37,108.44,108.35,108.43,20300.0,76.847,76.8967,76.8328,76.8896,20300.0
2012-03-27 14:10:00,108.43,108.52,108.42,108.49,20500.0,76.8896,76.9534,76.8825,76.9321,20500.0
2012-03-27 14:15:00,108.49,108.54,108.44,108.53,17600.0,76.9321,76.9676,76.8967,76.9605,17600.0
2012-03-27 14:20:00,108.54,108.6,108.51,108.55,24600.0,76.9676,77.0101,76.9463,76.9747,24600.0
2012-03-27 14:25:00,108.54,108.6,108.53,108.6,18000.0,76.9676,77.0101,76.9605,77.0101,18000.0
2012-03-27 14:30:00,108.6,108.61,108.44,108.46,29500.0,77.0101,77.0172,76.8967,76.9108,29500.0
2012-03-27 14:35:00,108.47,108.5,108.41,108.45,62200.0,76.9179,76.9392,76.8754,76.9037,62200.0
2012-03-27 14:40:00,108.44,108.63,108.44,108.63,35900.0,76.8967,77.0314,76.8967,77.0314,35900.0
2012-03-27 14:45:00,108.62,108.65,108.55,108.63,25200.0,77.0243,77.0456,76.9747,77.0314,25200.0
2012-03-27 14:50:00,108.64,108.71,108.52,108.53,31400.0,77.0385,77.0881,76.9534,76.9605,31400.0
2012-03-27 14:55:00,108.54,108.56,108.47,108.52,31100.0,76.9676,76.9818,76.9179,76.9534,31100.0
2012-03-27 15:00:00,108.5,108.53,108.47,108.52,14700.0,76.9392,76.9605,76.9179,76.9534,14700.0
2012-03-27 15:05:00,108.52,108.58,108.5,108.56,24200.0,76.9534,76.9959,76.9392,76.9818,24200.0
2012-03-27 15:10:00,108.56,108.57,108.49,108.5,21200.0,76.9818,76.9888,76.9321,76.9392,21200.0
2012-03-27 15:15:00,108.48,108.48,108.32,108.36,62000.0,76.925,76.925,76.8116,76.8399,62000.0
2012-03-27 15:20:00,108.36,108.41,108.25,108.33,110900.0,76.8399,76.8754,76.7619,76.8187,110900.0
2012-03-27 15:25:00,108.33,108.33,108.17,108.22,95100.0,76.8187,76.8187,76.7052,76.7407,95100.0
2012-03-27 15:30:00,108.2,108.35,108.19,108.27,69000.0,76.7265,76.8328,76.7194,76.7761,69000.0
2012-03-27 15:35:00,108.26,108.33,108.17,108.25,97100.0,76.769,76.8187,76.7052,76.7619,97100.0
2012-03-27 15:40:00,108.24,108.28,108.22,108.26,61500.0,76.7548,76.7832,76.7407,76.769,61500.0
2012-03-27 15:45:00,108.25,108.25,107.88,107.96,152900.0,76.7619,76.7619,76.4996,76.5563,152900.0
2012-03-27 15:50:00,107.96,108.07,107.92,108.06,117700.0,76.5563,76.6343,76.5279,76.6272,117700.0
2012-03-27 15:55:00,108.06,108.06,107.9,108.03,260400.0,76.6272,76.6272,76.5137,76.6059,260400.0
2012-03-28 09:30:00,107.96,107.97,107.48,107.55,139600.0,76.5563,76.5634,76.2159,76.2655,139600.0
2012-03-28 09:35:00,107.55,107.85,107.41,107.6,82700.0,76.2655,76.4783,76.1663,76.301,82700.0
2012-03-28 09:40:00,107.59,107.61,106.73,106.75,122500.0,76.2939,76.3081,75.6841,75.6982,122500.0
2012-03-28 09:45:00,106.75,106.76,106.25,106.26,226600.0,75.6982,75.7053,75.3437,75.3508,226600.0
2012-03-28 09:50:00,106.25,106.48,106.06,106.45,232400.0,75.3437,75.5068,75.209,75.4855,232400.0
2012-03-28 09:55:00,106.46,106.68,106.29,106.47,162100.0,75.4926,75.6486,75.3721,75.4997,162100.0
2012-03-28 10:00:00,106.48,106.6,106.37,106.42,122600.0,75.5068,75.5919,75.4288,75.4642,122600.0
2012-03-28 10:05:00,106.42,106.42,106.13,106.14,105300.0,75.4642,75.4642,75.2586,75.2657,105300.0
2012-03-28 10:10:00,106.14,106.51,106.05,106.44,124300.0,75.2657,75.5281,75.2019,75.4784,124300.0
2012-03-28 10:15:00,106.44,106.44,106.1,106.21,97800.0,75.4784,75.4784,75.2373,75.3153,97800.0
2012-03-28 10:20:00,106.21,106.3,106.06,106.06,83200.0,75.3153,75.3791,75.209,75.209,83200.0
2012-03-28 10:25:00,106.07,106.1,105.8,105.9,225900.0,75.216,75.2373,75.0246,75.0955,225900.0
2012-03-28 10:30:00,105.91,105.91,105.5,105.54,160200.0,75.1026,75.1026,74.8119,74.8402,160200.0
2012-03-28 10:35:00,105.52,105.7,105.32,105.33,190000.0,74.826,74.9537,74.6842,74.6913,190000.0
2012-03-28 10:40:00,105.34,105.4,105.15,105.37,171600.0,74.6984,74.7409,74.5637,74.7197,171600.0
2012-03-28 10:45:00,105.36,105.59,105.3,105.41,130600.0,74.7126,74.8757,74.67,74.748,130600.0
2012-03-28 10:50:00,105.41,105.42,104.8,104.91,438500.0,74.748,74.7551,74.3155,74.3935,438500.0
2012-03-28 10:55:00,104.92,104.98,104.7,104.88,231900.0,74.4006,74.4431,74.2446,74.3722,231900.0
2012-03-28 11:00:00,104.87,105.06,104.75,104.83,155600.0,74.3651,74.4998,74.28,74.3367,155600.0
2012-03-28 11:05:00,104.8,105.1,104.77,105.05,99500.0,74.3155,74.5282,74.2942,74.4928,99500.0
2012-03-28 11:10:00,105.05,105.31,105.03,105.2,106100.0,74.4928,74.6771,74.4786,74.5991,106100.0
2012-03-28 11:15:00,105.18,105.32,105.12,105.16,83700.0,74.5849,74.6842,74.5424,74.5708,83700.0
2012-03-28 11:20:00,105.17,105.31,105.05,105.09,64400.0,74.5778,74.6771,74.4928,74.5211,64400.0
2012-03-28 11:25:00,105.07,105.07,104.92,104.99,79800.0,74.5069,74.5069,74.4006,74.4502,79800.0
2012-03-28 11:30:00,104.98,105.03,104.9,104.95,68400.0,74.4431,74.4786,74.3864,74.4218,68400.0
2012-03-28 11:35:00,104.95,104.95,104.76,104.85,73500.0,74.4218,74.4218,74.2871,74.3509,73500.0
2012-03-28 11:40:00,104.85,104.86,104.75,104.78,111600.0,74.3509,74.358,74.28,74.3013,111600.0
2012-03-28 11:45:00,104.81,104.81,104.34,104.36,150200.0,74.3226,74.3226,73.9893,74.0035,150200.0
2012-03-28 11:50:00,104.36,104.37,104.03,104.12,155800.0,74.0035,74.0106,73.7695,73.8333,155800.0
2012-03-28 11:55:00,104.12,104.27,103.78,104.25,227000.0,73.8333,73.9396,73.5922,73.9255,227000.0
2012-03-28 12:00:00,104.24,104.36,104.16,104.32,63000.0,73.9184,74.0035,73.8616,73.9751,63000.0
2012-03-28 12:05:00,104.32,104.46,104.22,104.34,97900.0,73.9751,74.0744,73.9042,73.9893,97900.0
2012-03-28 12:10:00,104.34,104.34,104.0,104.15,65800.0,73.9893,73.9893,73.7482,73.8545,65800.0
2012-03-28 12:15:00,104.12,104.5,104.11,104.46,59300.0,73.8333,74.1027,73.8262,74.0744,59300.0
2012-03-28 12:20:00,104.47,104.59,104.45,104.52,54900.0,74.0815,74.1666,74.0673,74.1169,54900.0
2012-03-28 12:25:00,104.53,104.73,104.49,104.72,75500.0,74.124,74.2658,74.0956,74.2587,75500.0
2012-03-28 12:30:00,104.7,104.72,104.5,104.6,58400.0,74.2446,74.2587,74.1027,74.1736,58400.0
2012-03-28 12:35:00,104.6,104.61,104.37,104.48,65100.0,74.1736,74.1807,74.0106,74.0886,65100.0
2012-03-28 12:40:00,104.46,104.5,104.19,104.2,67000.0,74.0744,74.1027,73.8829,73.89,67000.0
2012-03-28 12:45:00,104.19,104.24,104.0,104.09,78100.0,73.8829,73.9184,73.7482,73.812,78100.0
2012-03-28 12:50:00,104.1,104.13,104.0,104.02,59100.0,73.8191,73.8404,73.7482,73.7624,59100.0
2012-03-28 12:55:00,104.03,104.08,103.99,104.03,73200.0,73.7695,73.8049,73.7411,73.7695,73200.0
2012-03-28 13:00:00,104.04,104.38,104.04,104.36,76600.0,73.7765,74.0176,73.7765,74.0035,76600.0
2012-03-28 13:05:00,104.35,104.42,104.32,104.41,52600.0,73.9964,74.046,73.9751,74.0389,52600.0
2012-03-28 13:10:00,104.4,104.43,104.15,104.19,52300.0,74.0318,74.0531,73.8545,73.8829,52300.0
2012-03-28 13:15:00,104.2,104.24,104.14,104.19,59200.0,73.89,73.9184,73.8475,73.8829,59200.0
2012-03-28 13:20:00,104.2,104.21,103.86,103.96,113800.0,73.89,73.8971,73.6489,73.7198,113800.0
2012-03-28 13:25:00,103.97,104.07,103.95,104.06,63200.0,73.7269,73.7978,73.7127,73.7907,63200.0
2012-03-28 13:30:00,104.06,104.2,104.04,104.13,71300.0,73.7907,73.89,73.7765,73.8404,71300.0
2012-03-28 13:35:00,104.12,104.21,104.05,104.18,75100.0,73.8333,73.8971,73.7836,73.8758,75100.0
2012-03-28 13:40:00,104.19,104.24,104.15,104.16,37900.0,73.8829,73.9184,73.8545,73.8616,37900.0
2012-03-28 13:45:00,104.15,104.15,104.0,104.0,74000.0,73.8545,73.8545,73.7482,73.7482,74000.0
2012-03-28 13:50:00,104.01,104.01,103.84,103.97,127100.0,73.7553,73.7553,73.6347,73.7269,127100.0
2012-03-28 13:55:00,103.96,104.05,103.91,103.97,63300.0,73.7198,73.7836,73.6844,73.7269,63300.0
2012-03-28 14:00:00,103.97,104.03,103.89,103.93,92700.0,73.7269,73.7695,73.6702,73.6985,92700.0
2012-03-28 14:05:00,103.93,103.97,103.7,103.77,183400.0,73.6985,73.7269,73.5354,73.5851,183400.0
2012-03-28 14:10:00,103.76,103.78,103.65,103.73,110600.0,73.578,73.5922,73.5,73.5567,110600.0
2012-03-28 14:15:00,103.74,103.76,103.56,103.58,107400.0,73.5638,73.578,73.4362,73.4503,107400.0
2012-03-28 14:20:00,103.58,103.71,103.55,103.55,97600.0,73.4503,73.5425,73.4291,73.4291,97600.0
2012-03-28 14:25:00,103.57,103.71,103.55,103.6,113100.0,73.4433,73.5425,73.4291,73.4645,113100.0
2012-03-28 14:30:00,103.6,103.8,103.58,103.77,103200.0,73.4645,73.6064,73.4503,73.5851,103200.0
2012-03-28 14:35:00,103.77,104.0,103.77,103.91,118800.0,73.5851,73.7482,73.5851,73.6844,118800.0
2012-03-28 14:40:00,103.89,104.07,103.83,104.04,82300.0,73.6702,73.7978,73.6276,73.7765,82300.0
2012-03-28 14:45:00,104.05,104.13,104.01,104.03,98100.0,73.7836,73.8404,73.7553,73.7695,98100.0
2012-03-28 14:50:00,104.04,104.09,104.0,104.02,81000.0,73.7765,73.812,73.7482,73.7624,81000.0
2012-03-28 14:55:00,104.02,104.32,104.0,104.29,129300.0,73.7624,73.9751,73.7482,73.9538,129300.0
2012-03-28 15:00:00,104.29,104.54,104.28,104.28,147300.0,73.9538,74.1311,73.9467,73.9467,147300.0
2012-03-28 15:05:00,104.3,104.35,104.16,104.26,108600.0,73.9609,73.9964,73.8616,73.9325,108600.0
2012-03-28 15:10:00,104.28,104.35,104.19,104.25,83300.0,73.9467,73.9964,73.8829,73.9255,83300.0
2012-03-28 15:15:00,104.26,104.33,104.11,104.11,130100.0,73.9325,73.9822,73.8262,73.8262,130100.0
2012-03-28 15:20:00,104.11,104.25,104.0,104.25,112500.0,73.8262,73.9255,73.7482,73.9255,112500.0
2012-03-28 15:25:00,104.25,104.25,104.02,104.12,92300.0,73.9255,73.9255,73.7624,73.8333,92300.0
2012-03-28 15:30:00,104.11,104.26,104.1,104.2,132600.0,73.8262,73.9325,73.8191,73.89,132600.0
2012-03-28 15:35:00,104.2,104.23,103.99,104.04,145700.0,73.89,73.9113,73.7411,73.7765,145700.0
2012-03-28 15:40:00,104.03,104.23,104.02,104.22,213600.0,73.7695,73.9113,73.7624,73.9042,213600.0
2012-03-28 15:45:00,104.22,104.26,104.03,104.24,202400.0,73.9042,73.9325,73.7695,73.9184,202400.0
2012-03-28 15:50:00,104.25,104.28,104.14,104.2,151800.0,73.9255,73.9467,73.8475,73.89,151800.0
2012-03-28 15:55:00,104.21,104.41,104.18,104.3,316900.0,73.8971,74.0389,73.8758,73.9609,316900.0
2012-03-29 09:30:00,103.62,104.07,103.48,104.05,182800.0,73.4787,73.7978,73.3794,73.7836,182800.0
2012-03-29 09:35:00,104.07,104.44,103.75,104.17,174900.0,73.7978,74.0602,73.5709,73.8687,174900.0
2012-03-29 09:40:00,104.15,104.37,104.11,104.14,189900.0,73.8545,74.0106,73.8262,73.8475,189900.0
2012-03-29 09:45:00,104.13,105.09,104.13,105.08,278200.0,73.8404,74.5211,73.8404,74.514,278200.0
2012-03-29 09:50:00,105.06,105.08,104.27,104.6,197900.0,74.4998,74.514,73.9396,74.1736,197900.0
2012-03-29 09:55:00,104.61,104.67,104.0,104.07,150800.0,74.1807,74.2233,73.7482,73.7978,150800.0
2012-03-29 10:00:00,104.08,104.61,103.98,104.59,143800.0,73.8049,74.1807,73.734,74.1666,143800.0
2012-03-29 10:05:00,104.62,104.75,104.44,104.51,110900.0,74.1878,74.28,74.0602,74.1098,110900.0
2012-03-29 10:10:00,104.5,104.5,104.12,104.12,129400.0,74.1027,74.1027,73.8333,73.8333,129400.0
2012-03-29 10:15:00,104.12,104.27,103.94,104.11,109200.0,73.8333,73.9396,73.7056,73.8262,109200.0
2012-03-29 10:20:00,104.12,104.42,104.09,104.21,142700.0,73.8333,74.046,73.812,73.8971,142700.0
2012-03-29 10:25:00,104.21,104.28,103.79,103.81,157500.0,73.8971,73.9467,73.5993,73.6134,157500.0
2012-03-29 10:30:00,103.81,103.98,103.76,103.89,105500.0,73.6134,73.734,73.578,73.6702,105500.0
2012-03-29 10:35:00,103.9,104.02,103.68,103.96,93000.0,73.6773,73.7624,73.5213,73.7198,93000.0
2012-03-29 10:40:00,103.97,104.15,103.92,104.14,98000.0,73.7269,73.8545,73.6914,73.8475,98000.0
2012-03-29 10:45:00,104.14,104.19,103.96,104.0,57900.0,73.8475,73.8829,73.7198,73.7482,57900.0
2012-03-29 10:50:00,103.98,103.99,103.77,103.89,59200.0,73.734,73.7411,73.5851,73.6702,59200.0
2012-03-29 10:55:00,103.87,104.24,103.86,104.24,84400.0,73.656,73.9184,73.6489,73.9184,84400.0
2012-03-29 11:00:00,104.2,104.59,104.18,104.53,179100.0,73.89,74.1666,73.8758,74.124,179100.0
2012-03-29 11:05:00,104.54,104.54,104.34,104.49,56300.0,74.1311,74.1311,73.9893,74.0956,56300.0
2012-03-29 11:10:00,104.48,104.48,104.06,104.25,61800.0,74.0886,74.0886,73.7907,73.9255,61800.0
2012-03-29 11:15:00,104.25,104.4,103.92,103.98,75200.0,73.9255,74.0318,73.6914,73.734,75200.0
2012-03-29 11:20:00,103.96,104.13,103.92,103.97,46100.0,73.7198,73.8404,73.6914,73.7269,46100.0
2012-03-29 11:25:00,103.96,104.12,103.71,103.73,110200.0,73.7198,73.8333,73.5425,73.5567,110200.0
2012-03-29 11:30:00,103.74,103.91,103.68,103.82,74600.0,73.5638,73.6844,73.5213,73.6205,74600.0
2012-03-29 11:35:00,103.84,103.91,103.69,103.81,38100.0,73.6347,73.6844,73.5284,73.6134,38100.0
2012-03-29 11:40:00,103.8,104.02,103.8,103.89,48200.0,73.6064,73.7624,73.6064,73.6702,48200.0
2012-03-29 11:45:00,103.87,103.95,103.76,103.82,49300.0,73.656,73.7127,73.578,73.6205,49300.0
2012-03-29 11:50:00,103.82,103.82,103.6,103.78,60900.0,73.6205,73.6205,73.4645,73.5922,60900.0
2012-03-29 11:55:00,103.78,103.85,103.65,103.81,43200.0,73.5922,73.6418,73.5,73.6134,43200.0
2012-03-29 12:00:00,103.81,103.89,103.73,103.89,58300.0,73.6134,73.6702,73.5567,73.6702,58300.0
2012-03-29 12:05:00,103.88,103.96,103.88,103.91,50300.0,73.6631,73.7198,73.6631,73.6844,50300.0
2012-03-29 12:10:00,103.92,103.95,103.78,103.83,63000.0,73.6914,73.7127,73.5922,73.6276,63000.0
2012-03-29 12:15:00,103.81,103.92,103.78,103.9,49400.0,73.6134,73.6914,73.5922,73.6773,49400.0
2012-03-29 12:20:00,103.9,103.97,103.76,103.89,68200.0,73.6773,73.7269,73.578,73.6702,68200.0
2012-03-29 12:25:00,103.88,104.1,103.85,104.0,48900.0,73.6631,73.8191,73.6418,73.7482,48900.0
2012-03-29 12:30:00,104.0,104.12,103.88,103.92,43000.0,73.7482,73.8333,73.6631,73.6914,43000.0
2012-03-29 12:35:00,103.92,104.11,103.85,104.1,39600.0,73.6914,73.8262,73.6418,73.8191,39600.0
2012-03-29 12:40:00,104.09,104.29,104.06,104.25,80900.0,73.812,73.9538,73.7907,73.9255,80900.0
2012-03-29 12:45:00,104.26,104.34,104.14,104.3,80300.0,73.9325,73.9893,73.8475,73.9609,80300.0
2012-03-29 12:50:00,104.29,104.6,104.26,104.6,96400.0,73.9538,74.1736,73.9325,74.1736,96400.0
2012-03-29 12:55:00,104.61,104.88,104.56,104.85,115600.0,74.1807,74.3722,74.1453,74.3509,115600.0
2012-03-29 13:00:00,104.85,104.85,104.56,104.66,90400.0,74.3509,74.3509,74.1453,74.2162,90400.0
2012-03-29 13:05:00,104.65,104.73,104.53,104.58,58400.0,74.2091,74.2658,74.124,74.1595,58400.0
2012-03-29 13:10:00,104.55,104.6,104.36,104.44,59800.0,74.1382,74.1736,74.0035,74.0602,59800.0
2012-03-29 13:15:00,104.45,104.55,104.39,104.45,36000.0,74.0673,74.1382,74.0247,74.0673,36000.0
2012-03-29 13:20:00,104.47,104.56,104.41,104.5,47900.0,74.0815,74.1453,74.0389,74.1027,47900.0
2012-03-29 13:25:00,104.51,104.72,104.38,104.68,94700.0,74.1098,74.2587,74.0176,74.2304,94700.0
2012-03-29 13:30:00,104.68,104.75,104.49,104.61,101600.0,74.2304,74.28,74.0956,74.1807,101600.0
2012-03-29 13:35:00,104.61,104.82,104.6,104.82,99800.0,74.1807,74.3297,74.1736,74.3297,99800.0
2012-03-29 13:40:00,104.82,104.95,104.75,104.79,78500.0,74.3297,74.4218,74.28,74.3084,78500.0
2012-03-29 13:45:00,104.79,104.85,104.6,104.65,77700.0,74.3084,74.3509,74.1736,74.2091,77700.0
2012-03-29 13:50:00,104.67,104.76,104.55,104.63,32200.0,74.2233,74.2871,74.1382,74.1949,32200.0
2012-03-29 13:55:00,104.63,104.8,104.63,104.67,21600.0,74.1949,74.3155,74.1949,74.2233,21600.0
2012-03-29 14:00:00,104.65,104.92,104.63,104.67,97700.0,74.2091,74.4006,74.1949,74.2233,97700.0
2012-03-29 14:05:00,104.69,104.69,104.55,104.59,55100.0,74.2375,74.2375,74.1382,74.1666,55100.0
2012-03-29 14:10:00,104.59,104.7,104.52,104.6,64800.0,74.1666,74.2446,74.1169,74.1736,64800.0
2012-03-29 14:15:00,104.6,104.75,104.56,104.71,58200.0,74.1736,74.28,74.1453,74.2517,58200.0
2012-03-29 14:20:00,104.72,104.9,104.72,104.79,96500.0,74.2587,74.3864,74.2587,74.3084,96500.0
2012-03-29 14:25:00,104.78,105.0,104.78,104.92,62000.0,74.3013,74.4573,74.3013,74.4006,62000.0
2012-03-29 14:30:00,104.92,104.98,104.78,104.84,44900.0,74.4006,74.4431,74.3013,74.3438,44900.0
2012-03-29 14:35:00,104.85,104.97,104.8,104.84,82100.0,74.3509,74.436,74.3155,74.3438,82100.0
2012-03-29 14:40:00,104.82,104.93,104.8,104.89,86900.0,74.3297,74.4077,74.3155,74.3793,86900.0
2012-03-29 14:45:00,104.9,104.99,104.86,104.97,69700.0,74.3864,74.4502,74.358,74.436,69700.0
2012-03-29 14:50:00,104.97,105.05,104.93,105.03,60200.0,74.436,74.4928,74.4077,74.4786,60200.0
2012-03-29 14:55:00,105.04,105.21,105.04,105.17,144000.0,74.4857,74.6062,74.4857,74.5778,144000.0
2012-03-29 15:00:00,105.17,105.18,104.9,104.94,123400.0,74.5778,74.5849,74.3864,74.4147,123400.0
2012-03-29 15:05:00,104.94,105.15,104.93,105.12,54700.0,74.4147,74.5637,74.4077,74.5424,54700.0
2012-03-29 15:10:00,105.11,105.57,105.09,105.46,238200.0,74.5353,74.8615,74.5211,74.7835,238200.0
2012-03-29 15:15:00,105.45,105.85,105.43,105.85,168400.0,74.7764,75.06,74.7622,75.06,168400.0
2012-03-29 15:20:00,105.85,105.85,105.64,105.69,103100.0,75.06,75.06,74.9111,74.9466,103100.0
2012-03-29 15:25:00,105.69,105.78,105.64,105.75,68500.0,74.9466,75.0104,74.9111,74.9891,68500.0
2012-03-29 15:30:00,105.75,105.84,105.51,105.82,156000.0,74.9891,75.053,74.8189,75.0388,156000.0
2012-03-29 15:35:00,105.82,106.09,105.81,105.96,221200.0,75.0388,75.2302,75.0317,75.138,221200.0
2012-03-29 15:40:00,105.97,106.1,105.89,106.1,141800.0,75.1451,75.2373,75.0884,75.2373,141800.0
2012-03-29 15:45:00,106.1,106.27,106.08,106.12,227700.0,75.2373,75.3579,75.2231,75.2515,227700.0
2012-03-29 15:50:00,106.13,106.16,105.99,106.05,198200.0,75.2586,75.2799,75.1593,75.2019,198200.0
2012-03-29 15:55:00,106.05,106.21,105.97,105.99,274500.0,75.2019,75.3153,75.1451,75.1593,274500.0
2012-03-30 09:30:00,106.7,106.9,106.4,106.42,235100.0,75.6628,75.8046,75.4501,75.4642,235100.0
2012-03-30 09:35:00,106.42,106.64,106.42,106.64,133600.0,75.4642,75.6202,75.4642,75.6202,133600.0
2012-03-30 09:40:00,106.66,106.7,105.91,106.38,160100.0,75.6344,75.6628,75.1026,75.4359,160100.0
2012-03-30 09:45:00,106.36,106.36,105.93,106.27,111600.0,75.4217,75.4217,75.1168,75.3579,111600.0
2012-03-30 09:50:00,106.3,106.5,106.16,106.44,66500.0,75.3791,75.521,75.2799,75.4784,66500.0
2012-03-30 09:55:00,106.39,106.59,106.07,106.07,86100.0,75.443,75.5848,75.216,75.216,86100.0
2012-03-30 10:00:00,106.06,106.36,106.05,106.34,93000.0,75.209,75.4217,75.2019,75.4075,93000.0
2012-03-30 10:05:00,106.33,106.39,106.08,106.11,47400.0,75.4004,75.443,75.2231,75.2444,47400.0
2012-03-30 10:10:00,106.12,106.18,106.03,106.07,69300.0,75.2515,75.2941,75.1877,75.216,69300.0
2012-03-30 10:15:00,106.07,106.07,105.85,105.91,143800.0,75.216,75.216,75.06,75.1026,143800.0
2012-03-30 10:20:00,105.9,105.93,105.75,105.93,66000.0,75.0955,75.1168,74.9891,75.1168,66000.0
2012-03-30 10:25:00,105.92,105.95,105.58,105.75,80100.0,75.1097,75.131,74.8686,74.9891,80100.0
2012-03-30 10:30:00,105.75,106.05,105.73,105.73,63200.0,74.9891,75.2019,74.9749,74.9749,63200.0
2012-03-30 10:35:00,105.73,105.85,105.6,105.73,71900.0,74.9749,75.06,74.8828,74.9749,71900.0
2012-03-30 10:40:00,105.73,105.94,105.66,105.94,77900.0,74.9749,75.1239,74.9253,75.1239,77900.0
2012-03-30 10:45:00,105.92,106.21,105.92,106.16,67800.0,75.1097,75.3153,75.1097,75.2799,67800.0
2012-03-30 10:50:00,106.18,106.37,106.08,106.28,44400.0,75.2941,75.4288,75.2231,75.365,44400.0
2012-03-30 10:55:00,106.29,106.46,106.29,106.45,86100.0,75.3721,75.4926,75.3721,75.4855,86100.0
2012-03-30 11:00:00,106.45,106.61,106.45,106.53,66200.0,75.4855,75.599,75.4855,75.5422,66200.0
2012-03-30 11:05:00,106.52,106.53,106.35,106.47,50300.0,75.5352,75.5422,75.4146,75.4997,50300.0
2012-03-30 11:10:00,106.43,106.8,106.42,106.7,76100.0,75.4713,75.7337,75.4642,75.6628,76100.0
2012-03-30 11:15:00,106.69,106.93,106.68,106.87,96900.0,75.6557,75.8259,75.6486,75.7833,96900.0
2012-03-30 11:20:00,106.87,106.87,106.59,106.77,56600.0,75.7833,75.7833,75.5848,75.7124,56600.0
2012-03-30 11:25:00,106.75,106.93,106.74,106.8,56000.0,75.6982,75.8259,75.6912,75.7337,56000.0
2012-03-30 11:30:00,106.79,106.83,106.55,106.55,49900.0,75.7266,75.755,75.5564,75.5564,49900.0
2012-03-30 11:35:00,106.57,106.64,106.45,106.46,27400.0,75.5706,75.6202,75.4855,75.4926,27400.0
2012-03-30 11:40:00,106.45,106.53,106.41,106.44,28000.0,75.4855,75.5422,75.4571,75.4784,28000.0
2012-03-30 11:45:00,106.45,106.49,106.43,106.46,18500.0,75.4855,75.5139,75.4713,75.4926,18500.0
2012-03-30 11:50:00,106.47,106.61,106.4,106.48,29000.0,75.4997,75.599,75.4501,75.5068,29000.0
2012-03-30 11:55:00,106.5,106.51,106.44,106.47,34500.0,75.521,75.5281,75.4784,75.4997,34500.0
2012-03-30 12:00:00,106.48,106.55,106.45,106.47,20700.0,75.5068,75.5564,75.4855,75.4997,20700.0
2012-03-30 12:05:00,106.47,106.54,106.44,106.48,17900.0,75.4997,75.5493,75.4784,75.5068,17900.0
2012-03-30 12:10:00,106.48,106.48,106.4,106.45,19000.0,75.5068,75.5068,75.4501,75.4855,19000.0
2012-03-30 12:15:00,106.46,106.56,106.45,106.45,30300.0,75.4926,75.5635,75.4855,75.4855,30300.0
2012-03-30 12:20:00,106.45,106.61,106.42,106.56,21000.0,75.4855,75.599,75.4642,75.5635,21000.0
2012-03-30 12:25:00,106.56,106.57,106.47,106.57,14100.0,75.5635,75.5706,75.4997,75.5706,14100.0
2012-03-30 12:30:00,106.56,106.56,106.44,106.52,15600.0,75.5635,75.5635,75.4784,75.5352,15600.0
2012-03-30 12:35:00,106.49,106.59,106.49,106.59,32400.0,75.5139,75.5848,75.5139,75.5848,32400.0
2012-03-30 12:40:00,106.6,106.74,106.57,106.71,35200.0,75.5919,75.6912,75.5706,75.6699,35200.0
2012-03-30 12:45:00,106.7,106.9,106.7,106.87,39700.0,75.6628,75.8046,75.6628,75.7833,39700.0
2012-03-30 12:50:00,106.87,106.9,106.76,106.79,28100.0,75.7833,75.8046,75.7053,75.7266,28100.0
2012-03-30 12:55:00,106.79,106.8,106.57,106.58,23500.0,75.7266,75.7337,75.5706,75.5777,23500.0
2012-03-30 13:00:00,106.58,106.62,106.53,106.58,27100.0,75.5777,75.6061,75.5422,75.5777,27100.0
2012-03-30 13:05:00,106.58,106.7,106.57,106.67,18600.0,75.5777,75.6628,75.5706,75.6415,18600.0
2012-03-30 13:10:00,106.68,106.69,106.59,106.65,26600.0,75.6486,75.6557,75.5848,75.6273,26600.0
2012-03-30 13:15:00,106.64,106.65,106.58,106.63,32900.0,75.6202,75.6273,75.5777,75.6132,32900.0
2012-03-30 13:20:00,106.61,106.66,106.58,106.58,15000.0,75.599,75.6344,75.5777,75.5777,15000.0
2012-03-30 13:25:00,106.59,106.61,106.55,106.6,26300.0,75.5848,75.599,75.5564,75.5919,26300.0
2012-03-30 13:30:00,106.6,106.61,106.54,106.57,23600.0,75.5919,75.599,75.5493,75.5706,23600.0
2012-03-30 13:35:00,106.55,106.58,106.49,106.51,28600.0,75.5564,75.5777,75.5139,75.5281,28600.0
2012-03-30 13:40:00,106.52,106.52,106.4,106.5,32000.0,75.5352,75.5352,75.4501,75.521,32000.0
2012-03-30 13:45:00,106.5,106.52,106.42,106.42,42400.0,75.521,75.5352,75.4642,75.4642,42400.0
2012-03-30 13:50:00,106.45,106.49,106.31,106.37,51800.0,75.4855,75.5139,75.3862,75.4288,51800.0
2012-03-30 13:55:00,106.37,106.47,106.36,106.45,27700.0,75.4288,75.4997,75.4217,75.4855,27700.0
2012-03-30 14:00:00,106.46,106.65,106.44,106.6,50600.0,75.4926,75.6273,75.4784,75.5919,50600.0
2012-03-30 14:05:00,106.58,106.71,106.55,106.65,29700.0,75.5777,75.6699,75.5564,75.6273,29700.0
2012-03-30 14:10:00,106.63,106.76,106.63,106.67,42100.0,75.6132,75.7053,75.6132,75.6415,42100.0
2012-03-30 14:15:00,106.66,106.67,106.49,106.56,49600.0,75.6344,75.6415,75.5139,75.5635,49600.0
2012-03-30 14:20:00,106.55,106.58,106.49,106.51,33800.0,75.5564,75.5777,75.5139,75.5281,33800.0
2012-03-30 14:25:00,106.52,106.53,106.35,106.35,25900.0,75.5352,75.5422,75.4146,75.4146,25900.0
2012-03-30 14:30:00,106.36,106.54,106.36,106.46,17800.0,75.4217,75.5493,75.4217,75.4926,17800.0
2012-03-30 14:35:00,106.45,106.56,106.38,106.55,16800.0,75.4855,75.5635,75.4359,75.5564,16800.0
2012-03-30 14:40:00,106.55,106.67,106.54,106.65,36900.0,75.5564,75.6415,75.5493,75.6273,36900.0
2012-03-30 14:45:00,106.65,106.73,106.61,106.61,32400.0,75.6273,75.6841,75.599,75.599,32400.0
2012-03-30 14:50:00,106.62,106.69,106.6,106.63,21500.0,75.6061,75.6557,75.5919,75.6132,21500.0
2012-03-30 14:55:00,106.62,106.63,106.42,106.43,29400.0,75.6061,75.6132,75.4642,75.4713,29400.0
2012-03-30 15:00:00,106.42,106.55,106.42,106.47,39300.0,75.4642,75.5564,75.4642,75.4997,39300.0
2012-03-30 15:05:00,106.47,106.56,106.4,106.52,43300.0,75.4997,75.5635,75.4501,75.5352,43300.0
2012-03-30 15:10:00,106.5,106.53,106.42,106.44,30500.0,75.521,75.5422,75.4642,75.4784,30500.0
2012-03-30 15:15:00,106.47,106.54,106.46,106.5,30200.0,75.4997,75.5493,75.4926,75.521,30200.0
2012-03-30 15:20:00,106.5,106.5,106.43,106.45,23700.0,75.521,75.521,75.4713,75.4855,23700.0
2012-03-30 15:25:00,106.46,106.5,106.39,106.39,36900.0,75.4926,75.521,75.443,75.443,36900.0
2012-03-30 15:30:00,106.39,106.6,106.38,106.54,47500.0,75.443,75.5919,75.4359,75.5493,47500.0
2012-03-30 15:35:00,106.54,106.59,106.47,106.47,36900.0,75.5493,75.5848,75.4997,75.4997,36900.0
2012-03-30 15:40:00,106.47,106.57,106.42,106.48,65900.0,75.4997,75.5706,75.4642,75.5068,65900.0
2012-03-30 15:45:00,106.48,106.49,106.2,106.28,94400.0,75.5068,75.5139,75.3082,75.365,94400.0
2012-03-30 15:50:00,106.28,106.48,106.22,106.42,133500.0,75.365,75.5068,75.3224,75.4642,133500.0
2012-03-30 15:55:00,106.43,106.52,106.38,106.5,221000.0,75.4713,75.5352,75.4359,75.521,221000.0
2012-04-02 09:30:00,105.67,105.99,105.17,105.4,267000.0,74.9324,75.1593,74.5778,74.7409,267000.0
2012-04-02 09:35:00,105.4,105.85,105.23,105.81,99600.0,74.7409,75.06,74.6204,75.0317,99600.0
2012-04-02 09:40:00,105.82,106.32,105.82,106.14,79500.0,75.0388,75.3933,75.0388,75.2657,79500.0
2012-04-02 09:45:00,106.14,106.26,105.59,105.61,70800.0,75.2657,75.3508,74.8757,74.8899,70800.0
2012-04-02 09:50:00,105.58,105.75,105.29,105.37,90900.0,74.8686,74.9891,74.6629,74.7197,90900.0
2012-04-02 09:55:00,105.34,105.42,105.04,105.33,94200.0,74.6984,74.7551,74.4857,74.6913,94200.0
2012-04-02 10:00:00,105.35,105.82,105.35,105.79,211000.0,74.7055,75.0388,74.7055,75.0175,211000.0
2012-04-02 10:05:00,105.8,106.15,105.79,105.94,97200.0,75.0246,75.2728,75.0175,75.1239,97200.0
2012-04-02 10:10:00,105.97,106.59,105.97,106.49,126100.0,75.1451,75.5848,75.1451,75.5139,126100.0
2012-04-02 10:15:00,106.5,106.75,106.5,106.57,94400.0,75.521,75.6982,75.521,75.5706,94400.0
2012-04-02 10:20:00,106.6,106.63,106.26,106.28,109900.0,75.5919,75.6132,75.3508,75.365,109900.0
2012-04-02 10:25:00,106.26,106.37,106.22,106.31,65600.0,75.3508,75.4288,75.3224,75.3862,65600.0
2012-04-02 10:30:00,106.34,106.39,106.18,106.21,48400.0,75.4075,75.443,75.2941,75.3153,48400.0
2012-04-02 10:35:00,106.19,106.35,106.09,106.18,50400.0,75.3011,75.4146,75.2302,75.2941,50400.0
2012-04-02 10:40:00,106.18,106.31,106.1,106.1,38900.0,75.2941,75.3862,75.2373,75.2373,38900.0
2012-04-02 10:45:00,106.1,106.29,106.05,106.28,65700.0,75.2373,75.3721,75.2019,75.365,65700.0
2012-04-02 10:50:00,106.29,106.44,106.21,106.21,39800.0,75.3721,75.4784,75.3153,75.3153,39800.0
2012-04-02 10:55:00,106.23,106.39,106.2,106.3,50600.0,75.3295,75.443,75.3082,75.3791,50600.0
2012-04-02 11:00:00,106.3,106.49,106.11,106.18,57800.0,75.3791,75.5139,75.2444,75.2941,57800.0
2012-04-02 11:05:00,106.17,106.42,106.08,106.41,48300.0,75.287,75.4642,75.2231,75.4571,48300.0
2012-04-02 11:10:00,106.42,106.57,106.4,106.51,50600.0,75.4642,75.5706,75.4501,75.5281,50600.0
2012-04-02 11:15:00,106.52,106.72,106.5,106.63,72900.0,75.5352,75.677,75.521,75.6132,72900.0
2012-04-02 11:20:00,106.63,106.98,106.63,106.86,103700.0,75.6132,75.8613,75.6132,75.7763,103700.0
2012-04-02 11:25:00,106.87,107.05,106.85,106.98,61800.0,75.7833,75.911,75.7692,75.8613,61800.0
2012-04-02 11:30:00,107.0,107.04,106.86,106.96,49000.0,75.8755,75.9039,75.7763,75.8472,49000.0
2012-04-02 11:35:00,106.96,106.98,106.79,106.8,36400.0,75.8472,75.8613,75.7266,75.7337,36400.0
2012-04-02 11:40:00,106.82,106.89,106.78,106.78,45600.0,75.7479,75.7975,75.7195,75.7195,45600.0
2012-04-02 11:45:00,106.78,107.29,106.77,107.26,98200.0,75.7195,76.0812,75.7124,76.0599,98200.0
2012-04-02 11:50:00,107.26,107.36,107.12,107.28,48000.0,76.0599,76.1308,75.9606,76.0741,48000.0
2012-04-02 11:55:00,107.3,107.48,107.27,107.33,52000.0,76.0883,76.2159,76.067,76.1095,52000.0
2012-04-02 12:00:00,107.34,107.48,107.34,107.47,47600.0,76.1166,76.2159,76.1166,76.2088,47600.0
2012-04-02 12:05:00,107.48,107.7,107.45,107.51,89500.0,76.2159,76.3719,76.1946,76.2372,89500.0
2012-04-02 12:10:00,107.51,107.57,107.38,107.38,44100.0,76.2372,76.2797,76.145,76.145,44100.0
2012-04-02 12:15:00,107.37,107.46,107.32,107.45,31800.0,76.1379,76.2017,76.1024,76.1946,31800.0
2012-04-02 12:20:00,107.45,107.62,107.41,107.59,68300.0,76.1946,76.3152,76.1663,76.2939,68300.0
2012-04-02 12:25:00,107.58,107.75,107.54,107.66,54700.0,76.2868,76.4074,76.2585,76.3435,54700.0
2012-04-02 12:30:00,107.63,107.7,107.57,107.69,34000.0,76.3223,76.3719,76.2797,76.3648,34000.0
2012-04-02 12:35:00,107.7,107.72,107.6,107.64,34600.0,76.3719,76.3861,76.301,76.3294,34600.0
2012-04-02 12:40:00,107.65,107.79,107.65,107.72,41700.0,76.3365,76.4357,76.3365,76.3861,41700.0
2012-04-02 12:45:00,107.72,107.84,107.71,107.82,29300.0,76.3861,76.4712,76.379,76.457,29300.0
2012-04-02 12:50:00,107.81,107.89,107.73,107.79,56700.0,76.4499,76.5066,76.3932,76.4357,56700.0
2012-04-02 12:55:00,107.78,107.85,107.72,107.77,26300.0,76.4286,76.4783,76.3861,76.4215,26300.0
2012-04-02 13:00:00,107.79,107.79,107.72,107.75,13600.0,76.4357,76.4357,76.3861,76.4074,13600.0
2012-04-02 13:05:00,107.76,107.76,107.66,107.68,31400.0,76.4145,76.4145,76.3435,76.3577,31400.0
2012-04-02 13:10:00,107.69,107.76,107.58,107.63,28900.0,76.3648,76.4145,76.2868,76.3223,28900.0
2012-04-02 13:15:00,107.65,107.65,107.53,107.58,21800.0,76.3365,76.3365,76.2514,76.2868,21800.0
2012-04-02 13:20:00,107.59,107.64,107.57,107.63,24900.0,76.2939,76.3294,76.2797,76.3223,24900.0
2012-04-02 13:25:00,107.63,107.64,107.57,107.61,19000.0,76.3223,76.3294,76.2797,76.3081,19000.0
2012-04-02 13:30:00,107.6,107.65,107.56,107.57,31500.0,76.301,76.3365,76.2726,76.2797,31500.0
2012-04-02 13:35:00,107.57,107.68,107.55,107.65,21900.0,76.2797,76.3577,76.2655,76.3365,21900.0
2012-04-02 13:40:00,107.64,107.68,107.58,107.64,20300.0,76.3294,76.3577,76.2868,76.3294,20300.0
2012-04-02 13:45:00,107.64,107.66,107.49,107.53,32400.0,76.3294,76.3435,76.223,76.2514,32400.0
2012-04-02 13:50:00,107.51,107.6,107.51,107.55,25100.0,76.2372,76.301,76.2372,76.2655,25100.0
2012-04-02 13:55:00,107.55,107.6,107.53,107.6,24000.0,76.2655,76.301,76.2514,76.301,24000.0
2012-04-02 14:00:00,107.58,107.64,107.45,107.47,42000.0,76.2868,76.3294,76.1946,76.2088,42000.0
2012-04-02 14:05:00,107.47,107.52,107.38,107.4,30000.0,76.2088,76.2443,76.145,76.1592,30000.0
2012-04-02 14:10:00,107.39,107.46,107.33,107.46,32600.0,76.1521,76.2017,76.1095,76.2017,32600.0
2012-04-02 14:15:00,107.46,107.59,107.46,107.59,37700.0,76.2017,76.2939,76.2017,76.2939,37700.0
2012-04-02 14:20:00,107.59,107.63,107.53,107.57,46300.0,76.2939,76.3223,76.2514,76.2797,46300.0
2012-04-02 14:25:00,107.57,107.62,107.56,107.57,23200.0,76.2797,76.3152,76.2726,76.2797,23200.0
2012-04-02 14:30:00,107.58,107.66,107.57,107.64,18400.0,76.2868,76.3435,76.2797,76.3294,18400.0
2012-04-02 14:35:00,107.62,107.72,107.62,107.69,16600.0,76.3152,76.3861,76.3152,76.3648,16600.0
2012-04-02 14:40:00,107.7,107.74,107.65,107.7,36900.0,76.3719,76.4003,76.3365,76.3719,36900.0
2012-04-02 14:45:00,107.69,107.83,107.69,107.8,25700.0,76.3648,76.4641,76.3648,76.4428,25700.0
2012-04-02 14:50:00,107.8,107.82,107.7,107.71,58300.0,76.4428,76.457,76.3719,76.379,58300.0
2012-04-02 14:55:00,107.72,107.81,107.7,107.78,45300.0,76.3861,76.4499,76.3719,76.4286,45300.0
2012-04-02 15:00:00,107.79,107.94,107.78,107.83,70600.0,76.4357,76.5421,76.4286,76.4641,70600.0
2012-04-02 15:05:00,107.85,107.88,107.78,107.86,35100.0,76.4783,76.4996,76.4286,76.4854,35100.0
2012-04-02 15:10:00,107.85,107.87,107.76,107.79,26000.0,76.4783,76.4925,76.4145,76.4357,26000.0
2012-04-02 15:15:00,107.8,107.87,107.77,107.83,43000.0,76.4428,76.4925,76.4215,76.4641,43000.0
2012-04-02 15:20:00,107.85,107.86,107.78,107.8,51800.0,76.4783,76.4854,76.4286,76.4428,51800.0
2012-04-02 15:25:00,107.8,107.8,107.61,107.64,73900.0,76.4428,76.4428,76.3081,76.3294,73900.0
2012-04-02 15:30:00,107.63,107.65,107.43,107.43,116000.0,76.3223,76.3365,76.1804,76.1804,116000.0
2012-04-02 15:35:00,107.44,107.44,107.2,107.2,102700.0,76.1875,76.1875,76.0174,76.0174,102700.0
2012-04-02 15:40:00,107.23,107.33,107.2,107.22,79500.0,76.0386,76.1095,76.0174,76.0315,79500.0
2012-04-02 15:45:00,107.23,107.33,106.96,106.97,155400.0,76.0386,76.1095,75.8472,75.8543,155400.0
2012-04-02 15:50:00,106.97,107.3,106.96,107.23,161300.0,75.8543,76.0883,75.8472,76.0386,161300.0
2012-04-02 15:55:00,107.23,107.32,107.08,107.24,225400.0,76.0386,76.1024,75.9323,76.0457,225400.0
2012-04-03 09:30:00,107.66,107.85,107.4,107.63,152700.0,76.3435,76.4783,76.1592,76.3223,152700.0
2012-04-03 09:35:00,107.59,107.84,107.5,107.82,62100.0,76.2939,76.4712,76.2301,76.457,62100.0
2012-04-03 09:40:00,107.82,108.09,107.77,108.08,128200.0,76.457,76.6485,76.4215,76.6414,128200.0
2012-04-03 09:45:00,108.09,108.09,107.41,107.69,108400.0,76.6485,76.6485,76.1663,76.3648,108400.0
2012-04-03 09:50:00,107.68,107.75,107.46,107.66,79200.0,76.3577,76.4074,76.2017,76.3435,79200.0
2012-04-03 09:55:00,107.67,107.84,107.53,107.57,72100.0,76.3506,76.4712,76.2514,76.2797,72100.0
2012-04-03 10:00:00,107.6,107.68,107.29,107.55,79600.0,76.301,76.3577,76.0812,76.2655,79600.0
2012-04-03 10:05:00,107.57,107.84,107.52,107.82,59900.0,76.2797,76.4712,76.2443,76.457,59900.0
2012-04-03 10:10:00,107.82,107.83,107.43,107.43,72100.0,76.457,76.4641,76.1804,76.1804,72100.0
2012-04-03 10:15:00,107.43,107.43,107.16,107.2,80200.0,76.1804,76.1804,75.989,76.0174,80200.0
2012-04-03 10:20:00,107.16,107.43,107.12,107.43,49000.0,75.989,76.1804,75.9606,76.1804,49000.0
2012-04-03 10:25:00,107.43,107.48,107.3,107.48,49800.0,76.1804,76.2159,76.0883,76.2159,49800.0
2012-04-03 10:30:00,107.5,107.72,107.5,107.64,49300.0,76.2301,76.3861,76.2301,76.3294,49300.0
2012-04-03 10:35:00,107.64,107.73,107.5,107.63,35200.0,76.3294,76.3932,76.2301,76.3223,35200.0
2012-04-03 10:40:00,107.63,107.88,107.61,107.86,61000.0,76.3223,76.4996,76.3081,76.4854,61000.0
2012-04-03 10:45:00,107.87,107.97,107.68,107.73,44900.0,76.4925,76.5634,76.3577,76.3932,44900.0
2012-04-03 10:50:00,107.71,107.9,107.71,107.82,32400.0,76.379,76.5137,76.379,76.457,32400.0
2012-04-03 10:55:00,107.81,107.82,107.64,107.64,42100.0,76.4499,76.457,76.3294,76.3294,42100.0
2012-04-03 11:00:00,107.65,107.73,107.46,107.53,55400.0,76.3365,76.3932,76.2017,76.2514,55400.0
2012-04-03 11:05:00,107.54,107.58,107.36,107.37,56000.0,76.2585,76.2868,76.1308,76.1379,56000.0
2012-04-03 11:10:00,107.37,107.5,107.31,107.48,35900.0,76.1379,76.2301,76.0954,76.2159,35900.0
2012-04-03 11:15:00,107.48,107.48,107.15,107.28,46600.0,76.2159,76.2159,75.9819,76.0741,46600.0
2012-04-03 11:20:00,107.28,107.28,107.01,107.16,45700.0,76.0741,76.0741,75.8826,75.989,45700.0
2012-04-03 11:25:00,107.16,107.2,106.79,106.83,89400.0,75.989,76.0174,75.7266,75.755,89400.0
2012-04-03 11:30:00,106.85,106.97,106.73,106.94,66400.0,75.7692,75.8543,75.6841,75.833,66400.0
2012-04-03 11:35:00,106.95,107.04,106.77,106.79,75700.0,75.8401,75.9039,75.7124,75.7266,75700.0
2012-04-03 11:40:00,106.81,107.01,106.8,106.98,42800.0,75.7408,75.8826,75.7337,75.8613,42800.0
2012-04-03 11:45:00,106.94,106.98,106.82,106.82,29700.0,75.833,75.8613,75.7479,75.7479,29700.0
2012-04-03 11:50:00,106.81,106.89,106.78,106.78,34700.0,75.7408,75.7975,75.7195,75.7195,34700.0
2012-04-03 11:55:00,106.77,107.02,106.77,107.02,45800.0,75.7124,75.8897,75.7124,75.8897,45800.0
2012-04-03 12:00:00,107.01,107.05,106.91,106.98,32900.0,75.8826,75.911,75.8117,75.8613,32900.0
2012-04-03 12:05:00,106.96,107.06,106.84,106.94,56900.0,75.8472,75.9181,75.7621,75.833,56900.0
2012-04-03 12:10:00,106.93,106.93,106.65,106.79,67000.0,75.8259,75.8259,75.6273,75.7266,67000.0
2012-04-03 12:15:00,106.8,106.91,106.77,106.81,29500.0,75.7337,75.8117,75.7124,75.7408,29500.0
2012-04-03 12:20:00,106.81,106.81,106.7,106.71,31300.0,75.7408,75.7408,75.6628,75.6699,31300.0
2012-04-03 12:25:00,106.73,106.92,106.72,106.92,76600.0,75.6841,75.8188,75.677,75.8188,76600.0
2012-04-03 12:30:00,106.92,106.99,106.78,106.81,58900.0,75.8188,75.8684,75.7195,75.7408,58900.0
2012-04-03 12:35:00,106.8,106.83,106.74,106.74,26200.0,75.7337,75.755,75.6912,75.6912,26200.0
2012-04-03 12:40:00,106.75,106.95,106.75,106.92,49600.0,75.6982,75.8401,75.6982,75.8188,49600.0
2012-04-03 12:45:00,106.91,107.03,106.82,107.03,72900.0,75.8117,75.8968,75.7479,75.8968,72900.0
2012-04-03 12:50:00,107.03,107.21,107.01,107.15,65800.0,75.8968,76.0244,75.8826,75.9819,65800.0
2012-04-03 12:55:00,107.13,107.29,107.11,107.29,39400.0,75.9677,76.0812,75.9535,76.0812,39400.0
2012-04-03 13:00:00,107.29,107.32,107.19,107.3,53900.0,76.0812,76.1024,76.0103,76.0883,53900.0
2012-04-03 13:05:00,107.31,107.33,107.22,107.31,43500.0,76.0954,76.1095,76.0315,76.0954,43500.0
2012-04-03 13:10:00,107.32,107.32,107.18,107.2,20400.0,76.1024,76.1024,76.0032,76.0174,20400.0
2012-04-03 13:15:00,107.19,107.29,107.15,107.26,40600.0,76.0103,76.0812,75.9819,76.0599,40600.0
2012-04-03 13:20:00,107.26,107.32,107.22,107.31,59600.0,76.0599,76.1024,76.0315,76.0954,59600.0
2012-04-03 13:25:00,107.32,107.36,107.25,107.34,51000.0,76.1024,76.1308,76.0528,76.1166,51000.0
2012-04-03 13:30:00,107.34,107.4,107.33,107.4,51800.0,76.1166,76.1592,76.1095,76.1592,51800.0
2012-04-03 13:35:00,107.39,107.45,107.36,107.45,21100.0,76.1521,76.1946,76.1308,76.1946,21100.0
2012-04-03 13:40:00,107.44,107.45,107.35,107.36,25700.0,76.1875,76.1946,76.1237,76.1308,25700.0
2012-04-03 13:45:00,107.36,107.37,107.3,107.34,25900.0,76.1308,76.1379,76.0883,76.1166,25900.0
2012-04-03 13:50:00,107.32,107.47,107.3,107.45,38800.0,76.1024,76.2088,76.0883,76.1946,38800.0
2012-04-03 13:55:00,107.46,107.63,107.46,107.54,39200.0,76.2017,76.3223,76.2017,76.2585,39200.0
2012-04-03 14:00:00,107.54,107.54,106.97,106.98,127300.0,76.2585,76.2585,75.8543,75.8613,127300.0
2012-04-03 14:05:00,106.96,107.15,106.83,106.91,120000.0,75.8472,75.9819,75.755,75.8117,120000.0
2012-04-03 14:10:00,106.91,107.04,106.7,106.94,113300.0,75.8117,75.9039,75.6628,75.833,113300.0
2012-04-03 14:15:00,106.92,106.96,106.75,106.96,49200.0,75.8188,75.8472,75.6982,75.8472,49200.0
2012-04-03 14:20:00,106.97,106.98,106.7,106.93,49000.0,75.8543,75.8613,75.6628,75.8259,49000.0
2012-04-03 14:25:00,106.93,106.98,106.71,106.76,43300.0,75.8259,75.8613,75.6699,75.7053,43300.0
2012-04-03 14:30:00,106.73,106.89,106.63,106.88,93600.0,75.6841,75.7975,75.6132,75.7904,93600.0
2012-04-03 14:35:00,106.87,106.87,106.5,106.52,88500.0,75.7833,75.7833,75.521,75.5352,88500.0
2012-04-03 14:40:00,106.53,106.61,106.41,106.61,84900.0,75.5422,75.599,75.4571,75.599,84900.0
2012-04-03 14:45:00,106.61,106.61,106.27,106.5,55200.0,75.599,75.599,75.3579,75.521,55200.0
2012-04-03 14:50:00,106.52,106.69,106.5,106.54,58900.0,75.5352,75.6557,75.521,75.5493,58900.0
2012-04-03 14:55:00,106.58,106.61,106.26,106.31,50400.0,75.5777,75.599,75.3508,75.3862,50400.0
2012-04-03 15:00:00,106.33,106.63,106.27,106.63,62700.0,75.4004,75.6132,75.3579,75.6132,62700.0
2012-04-03 15:05:00,106.62,106.85,106.52,106.64,69900.0,75.6061,75.7692,75.5352,75.6202,69900.0
2012-04-03 15:10:00,106.64,106.7,106.52,106.58,62800.0,75.6202,75.6628,75.5352,75.5777,62800.0
2012-04-03 15:15:00,106.61,106.74,106.5,106.56,67100.0,75.599,75.6912,75.521,75.5635,67100.0
2012-04-03 15:20:00,106.55,106.56,106.3,106.34,84100.0,75.5564,75.5635,75.3791,75.4075,84100.0
2012-04-03 15:25:00,106.35,106.35,105.83,105.94,159600.0,75.4146,75.4146,75.0459,75.1239,159600.0
2012-04-03 15:30:00,105.92,106.08,105.84,105.96,122300.0,75.1097,75.2231,75.053,75.138,122300.0
2012-04-03 15:35:00,105.95,106.12,105.83,105.84,131300.0,75.131,75.2515,75.0459,75.053,131300.0
2012-04-03 15:40:00,105.85,106.04,105.83,105.98,129200.0,75.06,75.1948,75.0459,75.1522,129200.0
2012-04-03 15:45:00,105.98,106.19,105.97,106.03,153100.0,75.1522,75.3011,75.1451,75.1877,153100.0
2012-04-03 15:50:00,106.04,106.32,106.04,106.27,174800.0,75.1948,75.3933,75.1948,75.3579,174800.0
2012-04-03 15:55:00,106.26,106.34,106.18,106.21,272600.0,75.3508,75.4075,75.2941,75.3153,272600.0
2012-04-04 09:30:00,104.66,105.11,104.36,104.54,223400.0,74.2162,74.5353,74.0035,74.1311,223400.0
2012-04-04 09:35:00,104.53,104.76,104.34,104.58,113700.0,74.124,74.2871,73.9893,74.1595,113700.0
2012-04-04 09:40:00,104.52,104.99,104.5,104.85,97700.0,74.1169,74.4502,74.1027,74.3509,97700.0
2012-04-04 09:45:00,104.88,105.15,104.83,105.01,128800.0,74.3722,74.5637,74.3367,74.4644,128800.0
2012-04-04 09:50:00,104.99,105.23,104.8,105.18,89800.0,74.4502,74.6204,74.3155,74.5849,89800.0
2012-04-04 09:55:00,105.15,105.24,105.05,105.18,37800.0,74.5637,74.6275,74.4928,74.5849,37800.0
2012-04-04 10:00:00,105.18,105.24,104.89,105.06,71400.0,74.5849,74.6275,74.3793,74.4998,71400.0
2012-04-04 10:05:00,105.06,105.12,104.92,104.98,77500.0,74.4998,74.5424,74.4006,74.4431,77500.0
2012-04-04 10:10:00,104.97,104.98,104.76,104.85,88600.0,74.436,74.4431,74.2871,74.3509,88600.0
2012-04-04 10:15:00,104.83,104.85,104.63,104.7,107100.0,74.3367,74.3509,74.1949,74.2446,107100.0
2012-04-04 10:20:00,104.67,104.93,104.61,104.68,68800.0,74.2233,74.4077,74.1807,74.2304,68800.0
2012-04-04 10:25:00,104.69,104.7,104.53,104.67,71400.0,74.2375,74.2446,74.124,74.2233,71400.0
2012-04-04 10:30:00,104.67,104.67,104.47,104.51,89100.0,74.2233,74.2233,74.0815,74.1098,89100.0
2012-04-04 10:35:00,104.52,104.59,104.4,104.51,98800.0,74.1169,74.1666,74.0318,74.1098,98800.0
2012-04-04 10:40:00,104.49,104.65,104.45,104.65,58100.0,74.0956,74.2091,74.0673,74.2091,58100.0
2012-04-04 10:45:00,104.65,104.69,104.51,104.62,60500.0,74.2091,74.2375,74.1098,74.1878,60500.0
2012-04-04 10:50:00,104.62,104.65,104.47,104.65,83200.0,74.1878,74.2091,74.0815,74.2091,83200.0
2012-04-04 10:55:00,104.65,104.68,104.44,104.47,49200.0,74.2091,74.2304,74.0602,74.0815,49200.0
2012-04-04 11:00:00,104.47,104.73,104.47,104.56,78400.0,74.0815,74.2658,74.0815,74.1453,78400.0
2012-04-04 11:05:00,104.54,104.86,104.48,104.86,45500.0,74.1311,74.358,74.0886,74.358,45500.0
2012-04-04 11:10:00,104.87,104.87,104.61,104.71,51200.0,74.3651,74.3651,74.1807,74.2517,51200.0
2012-04-04 11:15:00,104.71,104.79,104.63,104.69,32100.0,74.2517,74.3084,74.1949,74.2375,32100.0
2012-04-04 11:20:00,104.71,104.79,104.56,104.73,26600.0,74.2517,74.3084,74.1453,74.2658,26600.0
2012-04-04 11:25:00,104.74,104.76,104.55,104.57,33900.0,74.2729,74.2871,74.1382,74.1524,33900.0
2012-04-04 11:30:00,104.58,104.75,104.53,104.75,69900.0,74.1595,74.28,74.124,74.28,69900.0
2012-04-04 11:35:00,104.76,105.01,104.72,105.0,59300.0,74.2871,74.4644,74.2587,74.4573,59300.0
2012-04-04 11:40:00,104.99,105.09,104.96,105.09,65500.0,74.4502,74.5211,74.4289,74.5211,65500.0
2012-04-04 11:45:00,105.08,105.09,104.81,104.86,64200.0,74.514,74.5211,74.3226,74.358,64200.0
2012-04-04 11:50:00,104.85,104.94,104.83,104.94,30500.0,74.3509,74.4147,74.3367,74.4147,30500.0
2012-04-04 11:55:00,104.92,104.99,104.78,104.85,57300.0,74.4006,74.4502,74.3013,74.3509,57300.0
2012-04-04 12:00:00,104.84,104.93,104.81,104.82,34400.0,74.3438,74.4077,74.3226,74.3297,34400.0
2012-04-04 12:05:00,104.81,104.99,104.8,104.89,45400.0,74.3226,74.4502,74.3155,74.3793,45400.0
2012-04-04 12:10:00,104.89,104.96,104.85,104.93,30500.0,74.3793,74.4289,74.3509,74.4077,30500.0
2012-04-04 12:15:00,104.93,105.1,104.92,105.1,24900.0,74.4077,74.5282,74.4006,74.5282,24900.0
2012-04-04 12:20:00,105.09,105.09,104.98,105.06,17100.0,74.5211,74.5211,74.4431,74.4998,17100.0
2012-04-04 12:25:00,105.05,105.13,104.99,105.11,21600.0,74.4928,74.5495,74.4502,74.5353,21600.0
2012-04-04 12:30:00,105.11,105.14,105.01,105.11,19100.0,74.5353,74.5566,74.4644,74.5353,19100.0
2012-04-04 12:35:00,105.11,105.13,105.02,105.08,16900.0,74.5353,74.5495,74.4715,74.514,16900.0
2012-04-04 12:40:00,105.07,105.1,104.99,105.0,22600.0,74.5069,74.5282,74.4502,74.4573,22600.0
2012-04-04 12:45:00,105.03,105.07,104.96,105.07,16900.0,74.4786,74.5069,74.4289,74.5069,16900.0
2012-04-04 12:50:00,105.08,105.13,105.01,105.04,18200.0,74.514,74.5495,74.4644,74.4857,18200.0
2012-04-04 12:55:00,105.05,105.08,104.99,105.08,20200.0,74.4928,74.514,74.4502,74.514,20200.0
2012-04-04 13:00:00,105.08,105.08,104.97,104.97,20300.0,74.514,74.514,74.436,74.436,20300.0
2012-04-04 13:05:00,104.99,105.04,104.91,104.94,30500.0,74.4502,74.4857,74.3935,74.4147,30500.0
2012-04-04 13:10:00,104.93,105.01,104.92,104.92,16200.0,74.4077,74.4644,74.4006,74.4006,16200.0
2012-04-04 13:15:00,104.93,105.07,104.85,104.99,27600.0,74.4077,74.5069,74.3509,74.4502,27600.0
2012-04-04 13:20:00,105.0,105.06,104.97,105.05,17800.0,74.4573,74.4998,74.436,74.4928,17800.0
2012-04-04 13:25:00,105.01,105.01,104.85,104.88,23900.0,74.4644,74.4644,74.3509,74.3722,23900.0
2012-04-04 13:30:00,104.87,104.94,104.81,104.93,28600.0,74.3651,74.4147,74.3226,74.4077,28600.0
2012-04-04 13:35:00,104.91,104.93,104.82,104.82,20900.0,74.3935,74.4077,74.3297,74.3297,20900.0
2012-04-04 13:40:00,104.84,105.03,104.83,105.03,39800.0,74.3438,74.4786,74.3367,74.4786,39800.0
2012-04-04 13:45:00,105.03,105.16,105.03,105.13,38300.0,74.4786,74.5708,74.4786,74.5495,38300.0
2012-04-04 13:50:00,105.13,105.19,105.1,105.16,29500.0,74.5495,74.592,74.5282,74.5708,29500.0
2012-04-04 13:55:00,105.14,105.27,105.12,105.2,34300.0,74.5566,74.6488,74.5424,74.5991,34300.0
2012-04-04 14:00:00,105.2,105.21,105.03,105.07,28600.0,74.5991,74.6062,74.4786,74.5069,28600.0
2012-04-04 14:05:00,105.06,105.15,105.03,105.03,30100.0,74.4998,74.5637,74.4786,74.4786,30100.0
2012-04-04 14:10:00,105.03,105.2,105.03,105.17,31100.0,74.4786,74.5991,74.4786,74.5778,31100.0
2012-04-04 14:15:00,105.18,105.2,105.09,105.13,25600.0,74.5849,74.5991,74.5211,74.5495,25600.0
2012-04-04 14:20:00,105.12,105.15,105.0,105.06,38000.0,74.5424,74.5637,74.4573,74.4998,38000.0
2012-04-04 14:25:00,105.07,105.15,105.02,105.15,41300.0,74.5069,74.5637,74.4715,74.5637,41300.0
2012-04-04 14:30:00,105.17,105.38,105.07,105.38,42900.0,74.5778,74.7268,74.5069,74.7268,42900.0
2012-04-04 14:35:00,105.37,105.59,105.35,105.59,85600.0,74.7197,74.8757,74.7055,74.8757,85600.0
2012-04-04 14:40:00,105.59,105.79,105.52,105.78,115300.0,74.8757,75.0175,74.826,75.0104,115300.0
2012-04-04 14:45:00,105.79,105.96,105.67,105.86,120200.0,75.0175,75.138,74.9324,75.0671,120200.0
2012-04-04 14:50:00,105.87,105.9,105.76,105.84,71900.0,75.0742,75.0955,74.9962,75.053,71900.0
2012-04-04 14:55:00,105.85,105.91,105.78,105.84,67300.0,75.06,75.1026,75.0104,75.053,67300.0
2012-04-04 15:00:00,105.84,105.94,105.75,105.88,57300.0,75.053,75.1239,74.9891,75.0813,57300.0
2012-04-04 15:05:00,105.89,106.05,105.8,105.96,62300.0,75.0884,75.2019,75.0246,75.138,62300.0
2012-04-04 15:10:00,105.92,106.3,105.9,106.22,140000.0,75.1097,75.3791,75.0955,75.3224,140000.0
2012-04-04 15:15:00,106.2,106.38,106.15,106.37,117800.0,75.3082,75.4359,75.2728,75.4288,117800.0
2012-04-04 15:20:00,106.36,106.5,106.33,106.49,136300.0,75.4217,75.521,75.4004,75.5139,136300.0
2012-04-04 15:25:00,106.48,106.84,106.45,106.83,190900.0,75.5068,75.7621,75.4855,75.755,190900.0
2012-04-04 15:30:00,106.82,106.84,106.6,106.72,183800.0,75.7479,75.7621,75.5919,75.677,183800.0
2012-04-04 15:35:00,106.72,106.77,106.5,106.56,128500.0,75.677,75.7124,75.521,75.5635,128500.0
2012-04-04 15:40:00,106.55,106.67,106.46,106.49,128600.0,75.5564,75.6415,75.4926,75.5139,128600.0
2012-04-04 15:45:00,106.51,106.53,106.31,106.51,126300.0,75.5281,75.5422,75.3862,75.5281,126300.0
2012-04-04 15:50:00,106.51,106.55,106.27,106.37,147200.0,75.5281,75.5564,75.3579,75.4288,147200.0
2012-04-04 15:55:00,106.36,106.44,106.26,106.27,228500.0,75.4217,75.4784,75.3508,75.3579,228500.0
2012-04-05 09:30:00,105.71,105.88,105.41,105.74,189400.0,74.9608,75.0813,74.748,74.982,189400.0
2012-04-05 09:35:00,105.74,105.87,105.44,105.67,109300.0,74.982,75.0742,74.7693,74.9324,109300.0
2012-04-05 09:40:00,105.66,105.97,105.55,105.97,105800.0,74.9253,75.1451,74.8473,75.1451,105800.0
2012-04-05 09:45:00,105.97,106.03,105.87,105.9,106200.0,75.1451,75.1877,75.0742,75.0955,106200.0
2012-04-05 09:50:00,105.9,106.09,105.87,106.03,80100.0,75.0955,75.2302,75.0742,75.1877,80100.0
2012-04-05 09:55:00,106.03,106.09,105.9,106.01,55500.0,75.1877,75.2302,75.0955,75.1735,55500.0
2012-04-05 10:00:00,106.01,106.26,105.94,106.09,71700.0,75.1735,75.3508,75.1239,75.2302,71700.0
2012-04-05 10:05:00,106.1,106.57,106.06,106.47,75600.0,75.2373,75.5706,75.209,75.4997,75600.0
2012-04-05 10:10:00,106.48,106.59,106.4,106.51,96700.0,75.5068,75.5848,75.4501,75.5281,96700.0
2012-04-05 10:15:00,106.5,106.68,106.41,106.67,98600.0,75.521,75.6486,75.4571,75.6415,98600.0
2012-04-05 10:20:00,106.64,106.68,106.42,106.45,59500.0,75.6202,75.6486,75.4642,75.4855,59500.0
2012-04-05 10:25:00,106.43,106.73,106.41,106.55,47300.0,75.4713,75.6841,75.4571,75.5564,47300.0
2012-04-05 10:30:00,106.58,106.62,106.43,106.51,44500.0,75.5777,75.6061,75.4713,75.5281,44500.0
2012-04-05 10:35:00,106.48,106.8,106.41,106.77,75100.0,75.5068,75.7337,75.4571,75.7124,75100.0
2012-04-05 10:40:00,106.78,106.91,106.72,106.82,56600.0,75.7195,75.8117,75.677,75.7479,56600.0
2012-04-05 10:45:00,106.83,107.12,106.79,107.11,83900.0,75.755,75.9606,75.7266,75.9535,83900.0
2012-04-05 10:50:00,107.11,107.14,106.99,107.08,56900.0,75.9535,75.9748,75.8684,75.9323,56900.0
2012-04-05 10:55:00,107.09,107.09,106.88,107.06,68500.0,75.9393,75.9393,75.7904,75.9181,68500.0
2012-04-05 11:00:00,107.06,107.06,106.87,106.93,74000.0,75.9181,75.9181,75.7833,75.8259,74000.0
2012-04-05 11:05:00,106.94,107.13,106.91,107.03,90500.0,75.833,75.9677,75.8117,75.8968,90500.0
2012-04-05 11:10:00,107.05,107.13,106.99,107.05,52300.0,75.911,75.9677,75.8684,75.911,52300.0
2012-04-05 11:15:00,107.06,107.1,106.8,106.96,85800.0,75.9181,75.9464,75.7337,75.8472,85800.0
2012-04-05 11:20:00,106.96,107.02,106.78,106.78,61000.0,75.8472,75.8897,75.7195,75.7195,61000.0
2012-04-05 11:25:00,106.78,106.9,106.74,106.74,35200.0,75.7195,75.8046,75.6912,75.6912,35200.0
2012-04-05 11:30:00,106.75,106.83,106.61,106.66,60700.0,75.6982,75.755,75.599,75.6344,60700.0
2012-04-05 11:35:00,106.68,106.69,106.46,106.53,68700.0,75.6486,75.6557,75.4926,75.5422,68700.0
2012-04-05 11:40:00,106.51,106.69,106.51,106.61,62400.0,75.5281,75.6557,75.5281,75.599,62400.0
2012-04-05 11:45:00,106.61,106.64,106.45,106.46,53400.0,75.599,75.6202,75.4855,75.4926,53400.0
2012-04-05 11:50:00,106.46,106.49,106.28,106.36,56200.0,75.4926,75.5139,75.365,75.4217,56200.0
2012-04-05 11:55:00,106.36,106.57,106.34,106.57,35100.0,75.4217,75.5706,75.4075,75.5706,35100.0
2012-04-05 12:00:00,106.57,106.66,106.42,106.56,47000.0,75.5706,75.6344,75.4642,75.5635,47000.0
2012-04-05 12:05:00,106.57,106.68,106.57,106.59,56600.0,75.5706,75.6486,75.5706,75.5848,56600.0
2012-04-05 12:10:00,106.58,106.65,106.45,106.45,40700.0,75.5777,75.6273,75.4855,75.4855,40700.0
2012-04-05 12:15:00,106.44,106.49,106.38,106.44,45800.0,75.4784,75.5139,75.4359,75.4784,45800.0
2012-04-05 12:20:00,106.46,106.6,106.43,106.59,26300.0,75.4926,75.5919,75.4713,75.5848,26300.0
2012-04-05 12:25:00,106.58,106.59,106.44,106.46,23300.0,75.5777,75.5848,75.4784,75.4926,23300.0
2012-04-05 12:30:00,106.46,106.48,106.34,106.46,20800.0,75.4926,75.5068,75.4075,75.4926,20800.0
2012-04-05 12:35:00,106.47,106.48,106.25,106.29,21700.0,75.4997,75.5068,75.3437,75.3721,21700.0
2012-04-05 12:40:00,106.27,106.35,106.2,106.24,31200.0,75.3579,75.4146,75.3082,75.3366,31200.0
2012-04-05 12:45:00,106.24,106.24,106.14,106.17,28400.0,75.3366,75.3366,75.2657,75.287,28400.0
2012-04-05 12:50:00,106.17,106.25,106.15,106.16,15500.0,75.287,75.3437,75.2728,75.2799,15500.0
2012-04-05 12:55:00,106.16,106.16,106.05,106.07,31300.0,75.2799,75.2799,75.2019,75.216,31300.0
2012-04-05 13:00:00,106.07,106.22,106.06,106.17,36400.0,75.216,75.3224,75.209,75.287,36400.0
2012-04-05 13:05:00,106.17,106.24,106.17,106.18,17200.0,75.287,75.3366,75.287,75.2941,17200.0
2012-04-05 13:10:00,106.18,106.23,106.18,106.2,17100.0,75.2941,75.3295,75.2941,75.3082,17100.0
2012-04-05 13:15:00,106.2,106.29,106.12,106.18,69900.0,75.3082,75.3721,75.2515,75.2941,69900.0
2012-04-05 13:20:00,106.17,106.3,106.15,106.28,49300.0,75.287,75.3791,75.2728,75.365,49300.0
2012-04-05 13:25:00,106.27,106.38,106.27,106.28,28100.0,75.3579,75.4359,75.3579,75.365,28100.0
2012-04-05 13:30:00,106.26,106.26,106.16,106.18,20300.0,75.3508,75.3508,75.2799,75.2941,20300.0
2012-04-05 13:35:00,106.18,106.25,106.15,106.18,13900.0,75.2941,75.3437,75.2728,75.2941,13900.0
2012-04-05 13:40:00,106.19,106.2,106.06,106.12,17500.0,75.3011,75.3082,75.209,75.2515,17500.0
2012-04-05 13:45:00,106.12,106.12,105.84,105.93,53300.0,75.2515,75.2515,75.053,75.1168,53300.0
2012-04-05 13:50:00,105.94,106.0,105.87,105.91,18400.0,75.1239,75.1664,75.0742,75.1026,18400.0
2012-04-05 13:55:00,105.91,105.95,105.76,105.95,49000.0,75.1026,75.131,74.9962,75.131,49000.0
2012-04-05 14:00:00,105.95,105.98,105.88,105.9,22000.0,75.131,75.1522,75.0813,75.0955,22000.0
2012-04-05 14:05:00,105.88,105.9,105.78,105.8,26000.0,75.0813,75.0955,75.0104,75.0246,26000.0
2012-04-05 14:10:00,105.8,105.85,105.77,105.78,23100.0,75.0246,75.06,75.0033,75.0104,23100.0
2012-04-05 14:15:00,105.77,105.99,105.72,105.9,53000.0,75.0033,75.1593,74.9679,75.0955,53000.0
2012-04-05 14:20:00,105.91,105.99,105.86,105.92,37600.0,75.1026,75.1593,75.0671,75.1097,37600.0
2012-04-05 14:25:00,105.91,105.93,105.83,105.87,18500.0,75.1026,75.1168,75.0459,75.0742,18500.0
2012-04-05 14:30:00,105.86,105.92,105.77,105.79,19300.0,75.0671,75.1097,75.0033,75.0175,19300.0
2012-04-05 14:35:00,105.79,105.81,105.72,105.72,24700.0,75.0175,75.0317,74.9679,74.9679,24700.0
2012-04-05 14:40:00,105.72,105.79,105.7,105.72,27200.0,74.9679,75.0175,74.9537,74.9679,27200.0
2012-04-05 14:45:00,105.73,105.73,105.65,105.66,30200.0,74.9749,74.9749,74.9182,74.9253,30200.0
2012-04-05 14:50:00,105.65,105.72,105.54,105.69,81600.0,74.9182,74.9679,74.8402,74.9466,81600.0
2012-04-05 14:55:00,105.7,105.77,105.65,105.76,51300.0,74.9537,75.0033,74.9182,74.9962,51300.0
2012-04-05 15:00:00,105.76,105.82,105.67,105.8,39200.0,74.9962,75.0388,74.9324,75.0246,39200.0
2012-04-05 15:05:00,105.79,105.84,105.76,105.8,31100.0,75.0175,75.053,74.9962,75.0246,31100.0
2012-04-05 15:10:00,105.79,105.79,105.7,105.71,33400.0,75.0175,75.0175,74.9537,74.9608,33400.0
2012-04-05 15:15:00,105.73,105.82,105.69,105.8,39800.0,74.9749,75.0388,74.9466,75.0246,39800.0
2012-04-05 15:20:00,105.8,105.94,105.8,105.82,40600.0,75.0246,75.1239,75.0246,75.0388,40600.0
2012-04-05 15:25:00,105.83,105.95,105.8,105.85,61200.0,75.0459,75.131,75.0246,75.06,61200.0
2012-04-05 15:30:00,105.84,105.88,105.74,105.86,56600.0,75.053,75.0813,74.982,75.0671,56600.0
2012-04-05 15:35:00,105.87,105.89,105.76,105.81,72400.0,75.0742,75.0884,74.9962,75.0317,72400.0
2012-04-05 15:40:00,105.81,105.9,105.81,105.9,52000.0,75.0317,75.0955,75.0317,75.0955,52000.0
2012-04-05 15:45:00,105.91,105.99,105.69,105.74,98500.0,75.1026,75.1593,74.9466,74.982,98500.0
2012-04-05 15:50:00,105.75,105.92,105.74,105.91,77400.0,74.9891,75.1097,74.982,75.1026,77400.0
2012-04-05 15:55:00,105.91,105.92,105.8,105.82,181200.0,75.1026,75.1097,75.0246,75.0388,181200.0
2012-04-09 09:30:00,103.57,103.75,103.2,103.47,258900.0,73.4433,73.5709,73.1809,73.3723,258900.0
2012-04-09 09:35:00,103.44,103.71,103.28,103.35,99300.0,73.3511,73.5425,73.2376,73.2873,99300.0
2012-04-09 09:40:00,103.34,103.48,103.2,103.45,116200.0,73.2802,73.3794,73.1809,73.3582,116200.0
2012-04-09 09:45:00,103.45,103.64,103.31,103.45,131300.0,73.3582,73.4929,73.2589,73.3582,131300.0
2012-04-09 09:50:00,103.45,103.57,103.34,103.34,92000.0,73.3582,73.4433,73.2802,73.2802,92000.0
2012-04-09 09:55:00,103.34,103.35,102.94,103.15,209100.0,73.2802,73.2873,72.9965,73.1454,209100.0
2012-04-09 10:00:00,103.16,103.47,103.16,103.36,86800.0,73.1525,73.3723,73.1525,73.2943,86800.0
2012-04-09 10:05:00,103.35,103.51,103.33,103.43,49900.0,73.2873,73.4007,73.2731,73.344,49900.0
2012-04-09 10:10:00,103.43,103.5,103.27,103.36,48000.0,73.344,73.3936,73.2305,73.2943,48000.0
2012-04-09 10:15:00,103.36,103.6,103.35,103.55,79200.0,73.2943,73.4645,73.2873,73.4291,79200.0
2012-04-09 10:20:00,103.53,103.82,103.45,103.77,111600.0,73.4149,73.6205,73.3582,73.5851,111600.0
2012-04-09 10:25:00,103.78,103.96,103.73,103.84,136900.0,73.5922,73.7198,73.5567,73.6347,136900.0
2012-04-09 10:30:00,103.8,103.85,103.57,103.58,58100.0,73.6064,73.6418,73.4433,73.4503,58100.0
2012-04-09 10:35:00,103.58,103.68,103.45,103.46,50400.0,73.4503,73.5213,73.3582,73.3653,50400.0
2012-04-09 10:40:00,103.44,103.62,103.4,103.56,76400.0,73.3511,73.4787,73.3227,73.4362,76400.0
2012-04-09 10:45:00,103.53,103.69,103.47,103.67,33200.0,73.4149,73.5284,73.3723,73.5142,33200.0
2012-04-09 10:50:00,103.66,103.8,103.61,103.8,38700.0,73.5071,73.6064,73.4716,73.6064,38700.0
2012-04-09 10:55:00,103.79,103.95,103.77,103.92,49000.0,73.5993,73.7127,73.5851,73.6914,49000.0
2012-04-09 11:00:00,103.93,103.96,103.64,103.7,37300.0,73.6985,73.7198,73.4929,73.5354,37300.0
2012-04-09 11:05:00,103.71,103.75,103.5,103.5,53800.0,73.5425,73.5709,73.3936,73.3936,53800.0
2012-04-09 11:10:00,103.5,103.52,103.3,103.38,55100.0,73.3936,73.4078,73.2518,73.3085,55100.0
2012-04-09 11:15:00,103.35,103.35,103.1,103.13,65300.0,73.2873,73.2873,73.11,73.1312,65300.0
2012-04-09 11:20:00,103.15,103.23,103.09,103.19,40400.0,73.1454,73.2022,73.1029,73.1738,40400.0
2012-04-09 11:25:00,103.19,103.24,103.0,103.05,97400.0,73.1738,73.2092,73.0391,73.0745,97400.0
2012-04-09 11:30:00,103.04,103.17,103.0,103.01,51600.0,73.0674,73.1596,73.0391,73.0462,51600.0
2012-04-09 11:35:00,103.01,103.11,102.95,103.02,60700.0,73.0462,73.1171,73.0036,73.0532,60700.0
2012-04-09 11:40:00,103.06,103.13,102.97,102.98,56600.0,73.0816,73.1312,73.0178,73.0249,56600.0
2012-04-09 11:45:00,102.98,103.04,102.9,102.95,98400.0,73.0249,73.0674,72.9681,73.0036,98400.0
2012-04-09 11:50:00,102.96,103.04,102.89,102.89,80700.0,73.0107,73.0674,72.9611,72.9611,80700.0
2012-04-09 11:55:00,102.89,102.95,102.8,102.93,54400.0,72.9611,73.0036,72.8972,72.9894,54400.0
2012-04-09 12:00:00,102.93,102.95,102.9,102.93,48300.0,72.9894,73.0036,72.9681,72.9894,48300.0
2012-04-09 12:05:00,102.93,103.0,102.87,102.91,48800.0,72.9894,73.0391,72.9469,72.9752,48800.0
2012-04-09 12:10:00,102.91,103.1,102.91,103.06,100900.0,72.9752,73.11,72.9752,73.0816,100900.0
2012-04-09 12:15:00,103.07,103.23,103.07,103.19,34400.0,73.0887,73.2022,73.0887,73.1738,34400.0
2012-04-09 12:20:00,103.19,103.31,103.19,103.27,42500.0,73.1738,73.2589,73.1738,73.2305,42500.0
2012-04-09 12:25:00,103.28,103.32,103.19,103.21,47600.0,73.2376,73.266,73.1738,73.188,47600.0
2012-04-09 12:30:00,103.21,103.27,103.17,103.17,49300.0,73.188,73.2305,73.1596,73.1596,49300.0
2012-04-09 12:35:00,103.18,103.49,103.16,103.41,94100.0,73.1667,73.3865,73.1525,73.3298,94100.0
2012-04-09 12:40:00,103.41,103.43,103.22,103.27,49100.0,73.3298,73.344,73.1951,73.2305,49100.0
2012-04-09 12:45:00,103.29,103.38,103.25,103.26,52700.0,73.2447,73.3085,73.2163,73.2234,52700.0
2012-04-09 12:50:00,103.25,103.35,103.22,103.31,24200.0,73.2163,73.2873,73.1951,73.2589,24200.0
2012-04-09 12:55:00,103.3,103.42,103.25,103.41,33700.0,73.2518,73.3369,73.2163,73.3298,33700.0
2012-04-09 13:00:00,103.41,103.44,103.28,103.37,35300.0,73.3298,73.3511,73.2376,73.3014,35300.0
2012-04-09 13:05:00,103.37,103.49,103.35,103.37,57600.0,73.3014,73.3865,73.2873,73.3014,57600.0
2012-04-09 13:10:00,103.37,103.4,103.33,103.38,20300.0,73.3014,73.3227,73.2731,73.3085,20300.0
2012-04-09 13:15:00,103.37,103.37,103.22,103.22,21100.0,73.3014,73.3014,73.1951,73.1951,21100.0
2012-04-09 13:20:00,103.22,103.22,103.04,103.11,48300.0,73.1951,73.1951,73.0674,73.1171,48300.0
2012-04-09 13:25:00,103.11,103.17,103.0,103.01,55700.0,73.1171,73.1596,73.0391,73.0462,55700.0
2012-04-09 13:30:00,103.02,103.25,103.01,103.25,45200.0,73.0532,73.2163,73.0462,73.2163,45200.0
2012-04-09 13:35:00,103.25,103.42,103.23,103.4,40500.0,73.2163,73.3369,73.2022,73.3227,40500.0
2012-04-09 13:40:00,103.4,103.44,103.31,103.44,42800.0,73.3227,73.3511,73.2589,73.3511,42800.0
2012-04-09 13:45:00,103.45,103.52,103.41,103.47,26100.0,73.3582,73.4078,73.3298,73.3723,26100.0
2012-04-09 13:50:00,103.48,103.56,103.37,103.51,37800.0,73.3794,73.4362,73.3014,73.4007,37800.0
2012-04-09 13:55:00,103.51,103.75,103.47,103.7,65000.0,73.4007,73.5709,73.3723,73.5354,65000.0
2012-04-09 14:00:00,103.69,103.7,103.41,103.49,63900.0,73.5284,73.5354,73.3298,73.3865,63900.0
2012-04-09 14:05:00,103.47,103.6,103.44,103.6,49200.0,73.3723,73.4645,73.3511,73.4645,49200.0
2012-04-09 14:10:00,103.59,103.63,103.46,103.59,52600.0,73.4574,73.4858,73.3653,73.4574,52600.0
2012-04-09 14:15:00,103.6,103.74,103.58,103.67,35900.0,73.4645,73.5638,73.4503,73.5142,35900.0
2012-04-09 14:20:00,103.69,103.78,103.64,103.76,37600.0,73.5284,73.5922,73.4929,73.578,37600.0
2012-04-09 14:25:00,103.74,103.75,103.66,103.7,18600.0,73.5638,73.5709,73.5071,73.5354,18600.0
2012-04-09 14:30:00,103.69,103.71,103.61,103.67,47600.0,73.5284,73.5425,73.4716,73.5142,47600.0
2012-04-09 14:35:00,103.67,103.83,103.67,103.79,63000.0,73.5142,73.6276,73.5142,73.5993,63000.0
2012-04-09 14:40:00,103.79,103.85,103.75,103.83,37300.0,73.5993,73.6418,73.5709,73.6276,37300.0
2012-04-09 14:45:00,103.84,103.95,103.83,103.95,62300.0,73.6347,73.7127,73.6276,73.7127,62300.0
2012-04-09 14:50:00,103.95,104.0,103.88,104.0,69100.0,73.7127,73.7482,73.6631,73.7482,69100.0
2012-04-09 14:55:00,103.99,104.17,103.99,104.11,79200.0,73.7411,73.8687,73.7411,73.8262,79200.0
2012-04-09 15:00:00,104.1,104.2,104.1,104.2,72600.0,73.8191,73.89,73.8191,73.89,72600.0
2012-04-09 15:05:00,104.19,104.29,104.14,104.18,74400.0,73.8829,73.9538,73.8475,73.8758,74400.0
2012-04-09 15:10:00,104.19,104.28,104.07,104.09,50800.0,73.8829,73.9467,73.7978,73.812,50800.0
2012-04-09 15:15:00,104.1,104.16,104.07,104.09,30900.0,73.8191,73.8616,73.7978,73.812,30900.0
2012-04-09 15:20:00,104.11,104.17,104.07,104.16,37300.0,73.8262,73.8687,73.7978,73.8616,37300.0
2012-04-09 15:25:00,104.16,104.17,103.85,103.85,67300.0,73.8616,73.8687,73.6418,73.6418,67300.0
2012-04-09 15:30:00,103.85,103.97,103.8,103.8,69700.0,73.6418,73.7269,73.6064,73.6064,69700.0
2012-04-09 15:35:00,103.81,103.88,103.72,103.83,64400.0,73.6134,73.6631,73.5496,73.6276,64400.0
2012-04-09 15:40:00,103.82,103.91,103.8,103.89,90200.0,73.6205,73.6844,73.6064,73.6702,90200.0
2012-04-09 15:45:00,103.9,103.93,103.75,103.9,123400.0,73.6773,73.6985,73.5709,73.6773,123400.0
2012-04-09 15:50:00,103.9,103.99,103.87,103.97,103400.0,73.6773,73.7411,73.656,73.7269,103400.0
2012-04-09 15:55:00,103.97,104.04,103.72,103.73,383000.0,73.7269,73.7765,73.5496,73.5567,383000.0
2012-04-10 09:30:00,103.54,103.57,103.13,103.37,173900.0,73.422,73.4433,73.1312,73.3014,173900.0
2012-04-10 09:35:00,103.37,103.66,103.15,103.34,135100.0,73.3014,73.5071,73.1454,73.2802,135100.0
2012-04-10 09:40:00,103.31,103.49,103.27,103.33,128700.0,73.2589,73.3865,73.2305,73.2731,128700.0
2012-04-10 09:45:00,103.32,103.49,103.2,103.45,132100.0,73.266,73.3865,73.1809,73.3582,132100.0
2012-04-10 09:50:00,103.46,103.53,103.31,103.36,93800.0,73.3653,73.4149,73.2589,73.2943,93800.0
2012-04-10 09:55:00,103.34,103.35,103.0,103.0,120000.0,73.2802,73.2873,73.0391,73.0391,120000.0
2012-04-10 10:00:00,103.0,103.25,102.6,102.69,159200.0,73.0391,73.2163,72.7554,72.8192,159200.0
2012-04-10 10:05:00,102.69,102.71,102.2,102.23,210100.0,72.8192,72.8334,72.4718,72.493,210100.0
2012-04-10 10:10:00,102.23,102.39,102.16,102.32,150500.0,72.493,72.6065,72.4434,72.5569,150500.0
2012-04-10 10:15:00,102.31,102.45,102.16,102.27,87400.0,72.5498,72.649,72.4434,72.5214,87400.0
2012-04-10 10:20:00,102.27,102.33,102.1,102.25,133000.0,72.5214,72.564,72.4009,72.5072,133000.0
2012-04-10 10:25:00,102.23,102.59,102.1,102.5,196200.0,72.493,72.7483,72.4009,72.6845,196200.0
2012-04-10 10:30:00,102.52,102.54,102.27,102.45,66600.0,72.6987,72.7129,72.5214,72.649,66600.0
2012-04-10 10:35:00,102.45,102.55,102.37,102.37,61700.0,72.649,72.72,72.5923,72.5923,61700.0
2012-04-10 10:40:00,102.38,102.44,102.21,102.32,54200.0,72.5994,72.642,72.4789,72.5569,54200.0
2012-04-10 10:45:00,102.3,102.48,102.27,102.28,75000.0,72.5427,72.6703,72.5214,72.5285,75000.0
2012-04-10 10:50:00,102.29,102.29,102.01,102.16,87700.0,72.5356,72.5356,72.337,72.4434,87700.0
2012-04-10 10:55:00,102.15,102.17,101.8,101.89,147400.0,72.4363,72.4505,72.1881,72.2519,147400.0
2012-04-10 11:00:00,101.9,102.24,101.89,102.19,63400.0,72.259,72.5001,72.2519,72.4647,63400.0
2012-04-10 11:05:00,102.21,102.21,101.97,102.02,99800.0,72.4789,72.4789,72.3087,72.3441,99800.0
2012-04-10 11:10:00,102.01,102.08,101.79,101.9,252600.0,72.337,72.3867,72.181,72.259,252600.0
2012-04-10 11:15:00,101.9,101.9,101.76,101.81,67200.0,72.259,72.259,72.1598,72.1952,67200.0
2012-04-10 11:20:00,101.82,101.87,101.72,101.81,114100.0,72.2023,72.2378,72.1314,72.1952,114100.0
2012-04-10 11:25:00,101.83,101.87,101.7,101.79,117100.0,72.2094,72.2378,72.1172,72.181,117100.0
2012-04-10 11:30:00,101.78,101.93,101.7,101.7,105400.0,72.1739,72.2803,72.1172,72.1172,105400.0
2012-04-10 11:35:00,101.69,101.78,101.54,101.54,94100.0,72.1101,72.1739,72.0037,72.0037,94100.0
2012-04-10 11:40:00,101.54,101.58,101.33,101.38,119600.0,72.0037,72.0321,71.8548,71.8903,119600.0
2012-04-10 11:45:00,101.38,101.45,101.19,101.25,92900.0,71.8903,71.9399,71.7556,71.7981,92900.0
2012-04-10 11:50:00,101.27,101.29,100.8,100.89,185100.0,71.8123,71.8265,71.479,71.5428,185100.0
2012-04-10 11:55:00,100.89,101.11,100.84,101.02,85600.0,71.5428,71.6988,71.5074,71.635,85600.0
2012-04-10 12:00:00,101.02,101.06,100.87,100.87,60800.0,71.635,71.6634,71.5286,71.5286,60800.0
2012-04-10 12:05:00,100.9,100.97,100.52,100.56,163900.0,71.5499,71.5996,71.2804,71.3088,163900.0
2012-04-10 12:10:00,100.55,100.58,100.05,100.08,237400.0,71.3017,71.323,70.9472,70.9684,237400.0
2012-04-10 12:15:00,100.08,100.3,99.8,100.18,392900.0,70.9684,71.1244,70.7699,71.0393,392900.0
2012-04-10 12:20:00,100.18,100.39,100.08,100.25,108900.0,71.0393,71.1883,70.9684,71.089,108900.0
2012-04-10 12:25:00,100.25,100.64,100.25,100.61,98200.0,71.089,71.3655,71.089,71.3443,98200.0
2012-04-10 12:30:00,100.6,100.65,100.35,100.45,91500.0,71.3372,71.3726,71.1599,71.2308,91500.0
2012-04-10 12:35:00,100.42,100.64,100.42,100.61,82400.0,71.2095,71.3655,71.2095,71.3443,82400.0
2012-04-10 12:40:00,100.61,100.84,100.61,100.83,59100.0,71.3443,71.5074,71.3443,71.5003,59100.0
2012-04-10 12:45:00,100.82,100.82,100.48,100.53,90100.0,71.4932,71.4932,71.2521,71.2875,90100.0
2012-04-10 12:50:00,100.53,100.59,100.28,100.37,69200.0,71.2875,71.3301,71.1103,71.1741,69200.0
2012-04-10 12:55:00,100.36,100.68,100.35,100.68,61200.0,71.167,71.3939,71.1599,71.3939,61200.0
2012-04-10 13:00:00,100.68,100.79,100.59,100.79,75000.0,71.3939,71.4719,71.3301,71.4719,75000.0
2012-04-10 13:05:00,100.78,100.81,100.59,100.67,102400.0,71.4648,71.4861,71.3301,71.3868,102400.0
2012-04-10 13:10:00,100.67,100.67,100.29,100.41,74500.0,71.3868,71.3868,71.1174,71.2024,74500.0
2012-04-10 13:15:00,100.4,100.51,100.09,100.09,70700.0,71.1954,71.2734,70.9755,70.9755,70700.0
2012-04-10 13:20:00,100.09,100.47,100.08,100.41,71600.0,70.9755,71.245,70.9684,71.2024,71600.0
2012-04-10 13:25:00,100.41,100.49,100.34,100.48,51100.0,71.2024,71.2592,71.1528,71.2521,51100.0
2012-04-10 13:30:00,100.5,100.57,100.3,100.39,69100.0,71.2663,71.3159,71.1244,71.1883,69100.0
2012-04-10 13:35:00,100.36,100.53,100.26,100.49,60100.0,71.167,71.2875,71.0961,71.2592,60100.0
2012-04-10 13:40:00,100.49,100.59,100.34,100.46,69500.0,71.2592,71.3301,71.1528,71.2379,69500.0
2012-04-10 13:45:00,100.44,100.63,100.43,100.55,53200.0,71.2237,71.3585,71.2166,71.3017,53200.0
2012-04-10 13:50:00,100.55,100.59,100.44,100.49,65800.0,71.3017,71.3301,71.2237,71.2592,65800.0
2012-04-10 13:55:00,100.48,100.5,100.24,100.28,54800.0,71.2521,71.2663,71.0819,71.1103,54800.0
2012-04-10 14:00:00,100.28,100.47,100.21,100.25,60400.0,71.1103,71.245,71.0606,71.089,60400.0
2012-04-10 14:05:00,100.25,100.46,100.23,100.46,64700.0,71.089,71.2379,71.0748,71.2379,64700.0
2012-04-10 14:10:00,100.46,100.49,100.19,100.2,57400.0,71.2379,71.2592,71.0464,71.0535,57400.0
2012-04-10 14:15:00,100.19,100.34,100.05,100.1,92300.0,71.0464,71.1528,70.9472,70.9826,92300.0
2012-04-10 14:20:00,100.09,100.12,99.95,99.97,111200.0,70.9755,70.9968,70.8763,70.8904,111200.0
2012-04-10 14:25:00,99.98,100.31,99.95,100.29,99000.0,70.8975,71.1315,70.8763,71.1174,99000.0
2012-04-10 14:30:00,100.29,100.43,100.0,100.09,110900.0,71.1174,71.2166,70.9117,70.9755,110900.0
2012-04-10 14:35:00,100.09,100.18,99.93,100.04,124800.0,70.9755,71.0393,70.8621,70.9401,124800.0
2012-04-10 14:40:00,100.05,100.5,100.02,100.37,123400.0,70.9472,71.2663,70.9259,71.1741,123400.0
2012-04-10 14:45:00,100.36,100.51,100.28,100.45,59900.0,71.167,71.2734,71.1103,71.2308,59900.0
2012-04-10 14:50:00,100.46,100.53,100.36,100.41,42400.0,71.2379,71.2875,71.167,71.2024,42400.0
2012-04-10 14:55:00,100.41,100.47,100.3,100.42,56900.0,71.2024,71.245,71.1244,71.2095,56900.0
2012-04-10 15:00:00,100.44,100.45,100.19,100.23,78000.0,71.2237,71.2308,71.0464,71.0748,78000.0
2012-04-10 15:05:00,100.26,100.44,100.23,100.36,73600.0,71.0961,71.2237,71.0748,71.167,73600.0
2012-04-10 15:10:00,100.36,100.45,100.31,100.33,62600.0,71.167,71.2308,71.1315,71.1457,62600.0
2012-04-10 15:15:00,100.33,100.59,100.28,100.56,108700.0,71.1457,71.3301,71.1103,71.3088,108700.0
2012-04-10 15:20:00,100.55,100.62,100.38,100.47,92700.0,71.3017,71.3514,71.1812,71.245,92700.0
2012-04-10 15:25:00,100.47,100.68,100.4,100.48,126800.0,71.245,71.3939,71.1954,71.2521,126800.0
2012-04-10 15:30:00,100.48,100.8,100.43,100.66,134000.0,71.2521,71.479,71.2166,71.3797,134000.0
2012-04-10 15:35:00,100.68,100.8,100.62,100.74,129700.0,71.3939,71.479,71.3514,71.4365,129700.0
2012-04-10 15:40:00,100.75,100.83,100.5,100.61,132000.0,71.4435,71.5003,71.2663,71.3443,132000.0
2012-04-10 15:45:00,100.6,100.69,100.49,100.61,139500.0,71.3372,71.401,71.2592,71.3443,139500.0
2012-04-10 15:50:00,100.6,100.66,100.53,100.6,204800.0,71.3372,71.3797,71.2875,71.3372,204800.0
2012-04-10 15:55:00,100.61,100.64,100.43,100.44,308900.0,71.3443,71.3655,71.2166,71.2237,308900.0
2012-04-11 09:30:00,101.77,102.4,101.37,101.54,462600.0,72.1668,72.6136,71.8832,72.0037,462600.0
2012-04-11 09:35:00,101.59,101.91,101.38,101.39,100200.0,72.0392,72.2661,71.8903,71.8974,100200.0
2012-04-11 09:40:00,101.38,101.54,101.11,101.38,123400.0,71.8903,72.0037,71.6988,71.8903,123400.0
2012-04-11 09:45:00,101.35,101.39,101.0,101.05,132200.0,71.869,71.8974,71.6208,71.6563,132200.0
2012-04-11 09:50:00,101.05,101.08,100.51,100.52,215800.0,71.6563,71.6776,71.2734,71.2804,215800.0
2012-04-11 09:55:00,100.52,101.01,100.5,100.94,183100.0,71.2804,71.6279,71.2663,71.5783,183100.0
2012-04-11 10:00:00,100.93,101.32,100.93,101.24,230400.0,71.5712,71.8477,71.5712,71.791,230400.0
2012-04-11 10:05:00,101.23,101.39,100.98,101.08,138400.0,71.7839,71.8974,71.6066,71.6776,138400.0
2012-04-11 10:10:00,101.09,101.22,101.0,101.17,76300.0,71.6846,71.7768,71.6208,71.7414,76300.0
2012-04-11 10:15:00,101.21,101.33,101.12,101.33,115900.0,71.7697,71.8548,71.7059,71.8548,115900.0
2012-04-11 10:20:00,101.34,101.47,101.21,101.42,105700.0,71.8619,71.9541,71.7697,71.9187,105700.0
2012-04-11 10:25:00,101.43,101.81,101.38,101.7,109300.0,71.9257,72.1952,71.8903,72.1172,109300.0
2012-04-11 10:30:00,101.72,102.1,101.71,101.99,146500.0,72.1314,72.4009,72.1243,72.3229,146500.0
2012-04-11 10:35:00,101.99,102.02,101.85,101.98,76500.0,72.3229,72.3441,72.2236,72.3158,76500.0
2012-04-11 10:40:00,102.0,102.21,101.94,102.13,128300.0,72.3299,72.4789,72.2874,72.4221,128300.0
2012-04-11 10:45:00,102.12,102.15,101.98,102.07,55500.0,72.415,72.4363,72.3158,72.3796,55500.0
2012-04-11 10:50:00,102.07,102.07,101.58,101.63,144800.0,72.3796,72.3796,72.0321,72.0676,144800.0
2012-04-11 10:55:00,101.65,101.98,101.61,101.98,62000.0,72.0818,72.3158,72.0534,72.3158,62000.0
2012-04-11 11:00:00,101.99,102.0,101.84,101.91,49300.0,72.3229,72.3299,72.2165,72.2661,49300.0
2012-04-11 11:05:00,101.9,101.9,101.69,101.73,48400.0,72.259,72.259,72.1101,72.1385,48400.0
2012-04-11 11:10:00,101.73,101.74,101.42,101.46,54300.0,72.1385,72.1456,71.9187,71.947,54300.0
2012-04-11 11:15:00,101.49,101.63,101.33,101.42,73400.0,71.9683,72.0676,71.8548,71.9187,73400.0
2012-04-11 11:20:00,101.43,101.59,101.31,101.57,70200.0,71.9257,72.0392,71.8407,72.025,70200.0
2012-04-11 11:25:00,101.58,101.66,101.48,101.5,35300.0,72.0321,72.0888,71.9612,71.9754,35300.0
2012-04-11 11:30:00,101.51,101.68,101.48,101.68,33300.0,71.9825,72.103,71.9612,72.103,33300.0
2012-04-11 11:35:00,101.66,101.71,101.56,101.57,37200.0,72.0888,72.1243,72.0179,72.025,37200.0
2012-04-11 11:40:00,101.6,101.61,101.5,101.52,39000.0,72.0463,72.0534,71.9754,71.9896,39000.0
2012-04-11 11:45:00,101.51,101.59,101.42,101.45,42600.0,71.9825,72.0392,71.9187,71.9399,42600.0
2012-04-11 11:50:00,101.44,101.55,101.42,101.44,31700.0,71.9328,72.0108,71.9187,71.9328,31700.0
2012-04-11 11:55:00,101.45,101.54,101.4,101.48,40700.0,71.9399,72.0037,71.9045,71.9612,40700.0
2012-04-11 12:00:00,101.5,101.57,101.43,101.43,54100.0,71.9754,72.025,71.9257,71.9257,54100.0
2012-04-11 12:05:00,101.41,101.55,101.4,101.48,76500.0,71.9116,72.0108,71.9045,71.9612,76500.0
2012-04-11 12:10:00,101.48,101.65,101.45,101.63,102000.0,71.9612,72.0818,71.9399,72.0676,102000.0
2012-04-11 12:15:00,101.63,101.88,101.59,101.82,192700.0,72.0676,72.2448,72.0392,72.2023,192700.0
2012-04-11 12:20:00,101.82,101.95,101.79,101.95,84500.0,72.2023,72.2945,72.181,72.2945,84500.0
2012-04-11 12:25:00,101.96,102.18,101.94,102.13,48200.0,72.3016,72.4576,72.2874,72.4221,48200.0
2012-04-11 12:30:00,102.11,102.11,102.02,102.05,31600.0,72.4079,72.4079,72.3441,72.3654,31600.0
2012-04-11 12:35:00,102.06,102.16,102.02,102.13,30600.0,72.3725,72.4434,72.3441,72.4221,30600.0
2012-04-11 12:40:00,102.15,102.28,102.15,102.27,29800.0,72.4363,72.5285,72.4363,72.5214,29800.0
2012-04-11 12:45:00,102.26,102.26,102.12,102.12,30300.0,72.5143,72.5143,72.415,72.415,30300.0
2012-04-11 12:50:00,102.12,102.25,102.03,102.25,36100.0,72.415,72.5072,72.3512,72.5072,36100.0
2012-04-11 12:55:00,102.22,102.25,102.19,102.25,18000.0,72.4859,72.5072,72.4647,72.5072,18000.0
2012-04-11 13:00:00,102.24,102.25,102.09,102.24,43400.0,72.5001,72.5072,72.3938,72.5001,43400.0
2012-04-11 13:05:00,102.25,102.36,102.22,102.27,42300.0,72.5072,72.5852,72.4859,72.5214,42300.0
2012-04-11 13:10:00,102.29,102.29,102.15,102.18,31900.0,72.5356,72.5356,72.4363,72.4576,31900.0
2012-04-11 13:15:00,102.18,102.22,102.15,102.16,19400.0,72.4576,72.4859,72.4363,72.4434,19400.0
2012-04-11 13:20:00,102.16,102.27,102.16,102.25,26100.0,72.4434,72.5214,72.4434,72.5072,26100.0
2012-04-11 13:25:00,102.25,102.26,102.16,102.25,19600.0,72.5072,72.5143,72.4434,72.5072,19600.0
2012-04-11 13:30:00,102.25,102.26,102.13,102.24,29000.0,72.5072,72.5143,72.4221,72.5001,29000.0
2012-04-11 13:35:00,102.25,102.33,102.22,102.33,25100.0,72.5072,72.564,72.4859,72.564,25100.0
2012-04-11 13:40:00,102.31,102.39,102.29,102.33,49600.0,72.5498,72.6065,72.5356,72.564,49600.0
2012-04-11 13:45:00,102.34,102.4,102.31,102.4,25400.0,72.571,72.6136,72.5498,72.6136,25400.0
2012-04-11 13:50:00,102.39,102.5,102.33,102.48,44600.0,72.6065,72.6845,72.564,72.6703,44600.0
2012-04-11 13:55:00,102.41,102.5,102.41,102.46,22300.0,72.6207,72.6845,72.6207,72.6561,22300.0
2012-04-11 14:00:00,102.45,102.46,102.15,102.32,57400.0,72.649,72.6561,72.4363,72.5569,57400.0
2012-04-11 14:05:00,102.32,102.42,102.17,102.28,50000.0,72.5569,72.6278,72.4505,72.5285,50000.0
2012-04-11 14:10:00,102.29,102.29,102.16,102.28,32200.0,72.5356,72.5356,72.4434,72.5285,32200.0
2012-04-11 14:15:00,102.28,102.3,102.22,102.28,33600.0,72.5285,72.5427,72.4859,72.5285,33600.0
2012-04-11 14:20:00,102.27,102.44,102.23,102.3,57100.0,72.5214,72.642,72.493,72.5427,57100.0
2012-04-11 14:25:00,102.31,102.35,102.24,102.3,20600.0,72.5498,72.5781,72.5001,72.5427,20600.0
2012-04-11 14:30:00,102.3,102.32,101.98,102.0,73500.0,72.5427,72.5569,72.3158,72.3299,73500.0
2012-04-11 14:35:00,102.0,102.17,101.95,102.12,41600.0,72.3299,72.4505,72.2945,72.415,41600.0
2012-04-11 14:40:00,102.12,102.12,101.97,102.0,39400.0,72.415,72.415,72.3087,72.3299,39400.0
2012-04-11 14:45:00,101.99,102.13,101.99,102.13,32900.0,72.3229,72.4221,72.3229,72.4221,32900.0
2012-04-11 14:50:00,102.14,102.15,102.02,102.1,27600.0,72.4292,72.4363,72.3441,72.4009,27600.0
2012-04-11 14:55:00,102.11,102.21,102.02,102.05,33500.0,72.4079,72.4789,72.3441,72.3654,33500.0
2012-04-11 15:00:00,102.06,102.14,102.0,102.02,25700.0,72.3725,72.4292,72.3299,72.3441,25700.0
2012-04-11 15:05:00,102.0,102.08,101.95,101.97,86700.0,72.3299,72.3867,72.2945,72.3087,86700.0
2012-04-11 15:10:00,101.95,101.97,101.64,101.72,99200.0,72.2945,72.3087,72.0747,72.1314,99200.0
2012-04-11 15:15:00,101.7,101.88,101.67,101.84,31400.0,72.1172,72.2448,72.0959,72.2165,31400.0
2012-04-11 15:20:00,101.84,101.86,101.48,101.63,99300.0,72.2165,72.2307,71.9612,72.0676,99300.0
2012-04-11 15:25:00,101.62,101.74,101.55,101.61,64100.0,72.0605,72.1456,72.0108,72.0534,64100.0
2012-04-11 15:30:00,101.62,101.83,101.59,101.79,64800.0,72.0605,72.2094,72.0392,72.181,64800.0
2012-04-11 15:35:00,101.78,101.82,101.69,101.69,70800.0,72.1739,72.2023,72.1101,72.1101,70800.0
2012-04-11 15:40:00,101.68,101.84,101.65,101.66,76800.0,72.103,72.2165,72.0818,72.0888,76800.0
2012-04-11 15:45:00,101.66,101.67,101.48,101.56,101800.0,72.0888,72.0959,71.9612,72.0179,101800.0
2012-04-11 15:50:00,101.57,101.67,101.52,101.56,81000.0,72.025,72.0959,71.9896,72.0179,81000.0
2012-04-11 15:55:00,101.57,101.74,101.53,101.7,174600.0,72.025,72.1456,71.9967,72.1172,174600.0
2012-04-12 09:30:00,102.19,102.97,102.13,102.6,211300.0,72.4647,73.0178,72.4221,72.7554,211300.0
2012-04-12 09:35:00,102.61,103.0,102.6,102.9,84100.0,72.7625,73.0391,72.7554,72.9681,84100.0
2012-04-12 09:40:00,102.9,103.5,102.87,103.47,112600.0,72.9681,73.3936,72.9469,73.3723,112600.0
2012-04-12 09:45:00,103.44,104.62,103.44,104.34,340800.0,73.3511,74.1878,73.3511,73.9893,340800.0
2012-04-12 09:50:00,104.31,104.68,104.0,104.68,158400.0,73.968,74.2304,73.7482,74.2304,158400.0
2012-04-12 09:55:00,104.64,104.85,104.22,104.49,150500.0,74.202,74.3509,73.9042,74.0956,150500.0
2012-04-12 10:00:00,104.45,104.69,104.39,104.5,101400.0,74.0673,74.2375,74.0247,74.1027,101400.0
2012-04-12 10:05:00,104.51,104.75,104.43,104.71,87400.0,74.1098,74.28,74.0531,74.2517,87400.0
2012-04-12 10:10:00,104.7,104.77,104.55,104.55,91800.0,74.2446,74.2942,74.1382,74.1382,91800.0
2012-04-12 10:15:00,104.55,104.56,104.3,104.33,83100.0,74.1382,74.1453,73.9609,73.9822,83100.0
2012-04-12 10:20:00,104.34,104.55,104.3,104.35,88500.0,73.9893,74.1382,73.9609,73.9964,88500.0
2012-04-12 10:25:00,104.35,104.76,104.35,104.69,105100.0,73.9964,74.2871,73.9964,74.2375,105100.0
2012-04-12 10:30:00,104.68,104.97,104.65,104.89,150700.0,74.2304,74.436,74.2091,74.3793,150700.0
2012-04-12 10:35:00,104.9,105.24,104.9,105.16,162700.0,74.3864,74.6275,74.3864,74.5708,162700.0
2012-04-12 10:40:00,105.16,105.21,104.9,104.91,123200.0,74.5708,74.6062,74.3864,74.3935,123200.0
2012-04-12 10:45:00,104.92,105.18,104.91,105.12,71400.0,74.4006,74.5849,74.3935,74.5424,71400.0
2012-04-12 10:50:00,105.1,105.13,104.98,105.11,58900.0,74.5282,74.5495,74.4431,74.5353,58900.0
2012-04-12 10:55:00,105.1,105.29,105.09,105.25,88700.0,74.5282,74.6629,74.5211,74.6346,88700.0
2012-04-12 11:00:00,105.25,105.41,105.13,105.39,124100.0,74.6346,74.748,74.5495,74.7338,124100.0
2012-04-12 11:05:00,105.38,105.53,105.3,105.39,114300.0,74.7268,74.8331,74.67,74.7338,114300.0
2012-04-12 11:10:00,105.39,105.48,105.23,105.23,70800.0,74.7338,74.7977,74.6204,74.6204,70800.0
2012-04-12 11:15:00,105.24,105.29,105.08,105.09,88000.0,74.6275,74.6629,74.514,74.5211,88000.0
2012-04-12 11:20:00,105.1,105.28,105.08,105.2,57200.0,74.5282,74.6558,74.514,74.5991,57200.0
2012-04-12 11:25:00,105.2,105.24,105.01,105.03,48500.0,74.5991,74.6275,74.4644,74.4786,48500.0
2012-04-12 11:30:00,105.02,105.14,104.96,105.03,77600.0,74.4715,74.5566,74.4289,74.4786,77600.0
2012-04-12 11:35:00,105.03,105.06,104.85,104.85,59700.0,74.4786,74.4998,74.3509,74.3509,59700.0
2012-04-12 11:40:00,104.84,105.16,104.84,105.11,51100.0,74.3438,74.5708,74.3438,74.5353,51100.0
2012-04-12 11:45:00,105.11,105.33,105.1,105.26,51200.0,74.5353,74.6913,74.5282,74.6417,51200.0
2012-04-12 11:50:00,105.25,105.31,105.17,105.22,31500.0,74.6346,74.6771,74.5778,74.6133,31500.0
2012-04-12 11:55:00,105.25,105.4,105.2,105.28,49400.0,74.6346,74.7409,74.5991,74.6558,49400.0
2012-04-12 12:00:00,105.29,105.43,105.27,105.27,36500.0,74.6629,74.7622,74.6488,74.6488,36500.0
2012-04-12 12:05:00,105.29,105.33,105.19,105.32,41300.0,74.6629,74.6913,74.592,74.6842,41300.0
2012-04-12 12:10:00,105.31,105.34,105.2,105.25,50700.0,74.6771,74.6984,74.5991,74.6346,50700.0
2012-04-12 12:15:00,105.25,105.4,105.18,105.39,62700.0,74.6346,74.7409,74.5849,74.7338,62700.0
2012-04-12 12:20:00,105.4,105.46,105.35,105.39,69300.0,74.7409,74.7835,74.7055,74.7338,69300.0
2012-04-12 12:25:00,105.4,105.68,105.4,105.6,98500.0,74.7409,74.9395,74.7409,74.8828,98500.0
2012-04-12 12:30:00,105.59,105.8,105.59,105.77,79500.0,74.8757,75.0246,74.8757,75.0033,79500.0
2012-04-12 12:35:00,105.77,105.8,105.54,105.57,43100.0,75.0033,75.0246,74.8402,74.8615,43100.0
2012-04-12 12:40:00,105.57,105.72,105.5,105.5,72100.0,74.8615,74.9679,74.8119,74.8119,72100.0
2012-04-12 12:45:00,105.5,105.63,105.42,105.57,57000.0,74.8119,74.904,74.7551,74.8615,57000.0
2012-04-12 12:50:00,105.57,105.63,105.51,105.52,36500.0,74.8615,74.904,74.8189,74.826,36500.0
2012-04-12 12:55:00,105.54,105.68,105.53,105.62,48200.0,74.8402,74.9395,74.8331,74.8969,48200.0
2012-04-12 13:00:00,105.6,105.64,105.54,105.6,44500.0,74.8828,74.9111,74.8402,74.8828,44500.0
2012-04-12 13:05:00,105.6,105.83,105.6,105.83,116400.0,74.8828,75.0459,74.8828,75.0459,116400.0
2012-04-12 13:10:00,105.83,106.03,105.79,105.86,126000.0,75.0459,75.1877,75.0175,75.0671,126000.0
2012-04-12 13:15:00,105.86,105.99,105.85,105.88,84200.0,75.0671,75.1593,75.06,75.0813,84200.0
2012-04-12 13:20:00,105.88,105.9,105.76,105.88,66800.0,75.0813,75.0955,74.9962,75.0813,66800.0
2012-04-12 13:25:00,105.88,106.18,105.84,106.18,167700.0,75.0813,75.2941,75.053,75.2941,167700.0
2012-04-12 13:30:00,106.16,106.23,106.1,106.16,92000.0,75.2799,75.3295,75.2373,75.2799,92000.0
2012-04-12 13:35:00,106.17,106.25,106.14,106.19,54000.0,75.287,75.3437,75.2657,75.3011,54000.0
2012-04-12 13:40:00,106.19,106.25,106.16,106.25,75600.0,75.3011,75.3437,75.2799,75.3437,75600.0
2012-04-12 13:45:00,106.22,106.27,106.16,106.26,40600.0,75.3224,75.3579,75.2799,75.3508,40600.0
2012-04-12 13:50:00,106.26,106.36,106.21,106.3,111500.0,75.3508,75.4217,75.3153,75.3791,111500.0
2012-04-12 13:55:00,106.3,106.3,106.09,106.19,113700.0,75.3791,75.3791,75.2302,75.3011,113700.0
2012-04-12 14:00:00,106.18,106.22,106.11,106.18,117600.0,75.2941,75.3224,75.2444,75.2941,117600.0
2012-04-12 14:05:00,106.16,106.19,106.13,106.15,170600.0,75.2799,75.3011,75.2586,75.2728,170600.0
2012-04-12 14:10:00,106.15,106.25,106.14,106.23,56400.0,75.2728,75.3437,75.2657,75.3295,56400.0
2012-04-12 14:15:00,106.24,106.27,106.16,106.19,52400.0,75.3366,75.3579,75.2799,75.3011,52400.0
2012-04-12 14:20:00,106.2,106.24,106.15,106.17,65500.0,75.3082,75.3366,75.2728,75.287,65500.0
2012-04-12 14:25:00,106.15,106.19,106.06,106.14,73600.0,75.2728,75.3011,75.209,75.2657,73600.0
2012-04-12 14:30:00,106.14,106.18,106.04,106.14,77700.0,75.2657,75.2941,75.1948,75.2657,77700.0
2012-04-12 14:35:00,106.15,106.2,106.12,106.2,61800.0,75.2728,75.3082,75.2515,75.3082,61800.0
2012-04-12 14:40:00,106.2,106.25,106.11,106.18,66300.0,75.3082,75.3437,75.2444,75.2941,66300.0
2012-04-12 14:45:00,106.19,106.28,106.13,106.2,45000.0,75.3011,75.365,75.2586,75.3082,45000.0
2012-04-12 14:50:00,106.21,106.23,106.13,106.22,47000.0,75.3153,75.3295,75.2586,75.3224,47000.0
2012-04-12 14:55:00,106.2,106.22,106.12,106.16,47000.0,75.3082,75.3224,75.2515,75.2799,47000.0
2012-04-12 15:00:00,106.15,106.29,106.15,106.27,72400.0,75.2728,75.3721,75.2728,75.3579,72400.0
2012-04-12 15:05:00,106.27,106.34,106.24,106.25,139800.0,75.3579,75.4075,75.3366,75.3437,139800.0
2012-04-12 15:10:00,106.25,106.27,106.14,106.26,72500.0,75.3437,75.3579,75.2657,75.3508,72500.0
2012-04-12 15:15:00,106.24,106.39,106.23,106.27,132800.0,75.3366,75.443,75.3295,75.3579,132800.0
2012-04-12 15:20:00,106.25,106.29,106.18,106.18,99900.0,75.3437,75.3721,75.2941,75.2941,99900.0
2012-04-12 15:25:00,106.18,106.23,106.05,106.11,115700.0,75.2941,75.3295,75.2019,75.2444,115700.0
2012-04-12 15:30:00,106.11,106.21,106.11,106.18,194600.0,75.2444,75.3153,75.2444,75.2941,194600.0
2012-04-12 15:35:00,106.18,106.44,106.18,106.4,196500.0,75.2941,75.4784,75.2941,75.4501,196500.0
2012-04-12 15:40:00,106.38,106.5,106.33,106.48,216400.0,75.4359,75.521,75.4004,75.5068,216400.0
2012-04-12 15:45:00,106.47,106.49,106.39,106.44,233700.0,75.4997,75.5139,75.443,75.4784,233700.0
2012-04-12 15:50:00,106.44,106.48,106.28,106.31,250100.0,75.4784,75.5068,75.365,75.3862,250100.0
2012-04-12 15:55:00,106.31,106.49,106.14,106.41,601100.0,75.3862,75.5139,75.2657,75.4571,601100.0
2012-04-13 09:30:00,106.16,106.35,105.59,105.84,220900.0,75.2799,75.4146,74.8757,75.053,220900.0
2012-04-13 09:35:00,105.85,105.96,105.4,105.43,164400.0,75.06,75.138,74.7409,74.7622,164400.0
2012-04-13 09:40:00,105.4,106.17,105.34,106.01,168700.0,74.7409,75.287,74.6984,75.1735,168700.0
2012-04-13 09:45:00,106.0,106.37,105.88,106.04,146300.0,75.1664,75.4288,75.0813,75.1948,146300.0
2012-04-13 09:50:00,105.99,106.24,105.94,105.98,114800.0,75.1593,75.3366,75.1239,75.1522,114800.0
2012-04-13 09:55:00,106.02,106.23,105.56,105.6,129200.0,75.1806,75.3295,74.8544,74.8828,129200.0
2012-04-13 10:00:00,105.6,105.83,105.45,105.67,191900.0,74.8828,75.0459,74.7764,74.9324,191900.0
2012-04-13 10:05:00,105.74,105.93,105.53,105.88,113800.0,74.982,75.1168,74.8331,75.0813,113800.0
2012-04-13 10:10:00,105.88,106.18,105.75,105.9,79000.0,75.0813,75.2941,74.9891,75.0955,79000.0
2012-04-13 10:15:00,105.88,105.95,105.51,105.51,92700.0,75.0813,75.131,74.8189,74.8189,92700.0
2012-04-13 10:20:00,105.5,105.72,105.46,105.55,207200.0,74.8119,74.9679,74.7835,74.8473,207200.0
2012-04-13 10:25:00,105.55,105.91,105.46,105.77,151100.0,74.8473,75.1026,74.7835,75.0033,151100.0
2012-04-13 10:30:00,105.79,105.79,105.5,105.59,124900.0,75.0175,75.0175,74.8119,74.8757,124900.0
2012-04-13 10:35:00,105.6,106.03,105.24,106.0,191900.0,74.8828,75.1877,74.6275,75.1664,191900.0
2012-04-13 10:40:00,106.0,106.03,105.67,105.71,75800.0,75.1664,75.1877,74.9324,74.9608,75800.0
2012-04-13 10:45:00,105.71,105.8,105.48,105.8,92000.0,74.9608,75.0246,74.7977,75.0246,92000.0
2012-04-13 10:50:00,105.79,106.25,105.73,106.15,146700.0,75.0175,75.3437,74.9749,75.2728,146700.0
2012-04-13 10:55:00,106.14,106.22,106.02,106.18,49500.0,75.2657,75.3224,75.1806,75.2941,49500.0
2012-04-13 11:00:00,106.15,106.23,106.01,106.08,101900.0,75.2728,75.3295,75.1735,75.2231,101900.0
2012-04-13 11:05:00,106.07,106.2,105.94,105.95,57700.0,75.216,75.3082,75.1239,75.131,57700.0
2012-04-13 11:10:00,105.93,105.98,105.74,105.95,63600.0,75.1168,75.1522,74.982,75.131,63600.0
2012-04-13 11:15:00,105.93,106.0,105.77,105.85,65800.0,75.1168,75.1664,75.0033,75.06,65800.0
2012-04-13 11:20:00,105.86,105.98,105.81,105.91,50500.0,75.0671,75.1522,75.0317,75.1026,50500.0
2012-04-13 11:25:00,105.92,106.0,105.81,105.93,69800.0,75.1097,75.1664,75.0317,75.1168,69800.0
2012-04-13 11:30:00,105.91,106.11,105.87,106.04,61700.0,75.1026,75.2444,75.0742,75.1948,61700.0
2012-04-13 11:35:00,106.01,106.29,105.99,106.24,75200.0,75.1735,75.3721,75.1593,75.3366,75200.0
2012-04-13 11:40:00,106.27,106.47,106.25,106.31,69000.0,75.3579,75.4997,75.3437,75.3862,69000.0
2012-04-13 11:45:00,106.3,106.34,106.18,106.21,67800.0,75.3791,75.4075,75.2941,75.3153,67800.0
2012-04-13 11:50:00,106.22,106.29,106.07,106.28,54900.0,75.3224,75.3721,75.216,75.365,54900.0
2012-04-13 11:55:00,106.29,106.29,105.97,106.05,38300.0,75.3721,75.3721,75.1451,75.2019,38300.0
2012-04-13 12:00:00,106.06,106.07,105.92,105.95,43600.0,75.209,75.216,75.1097,75.131,43600.0
2012-04-13 12:05:00,105.96,106.02,105.93,105.96,24000.0,75.138,75.1806,75.1168,75.138,24000.0
2012-04-13 12:10:00,105.96,106.0,105.88,105.95,39500.0,75.138,75.1664,75.0813,75.131,39500.0
2012-04-13 12:15:00,105.93,106.13,105.92,106.09,30800.0,75.1168,75.2586,75.1097,75.2302,30800.0
2012-04-13 12:20:00,106.07,106.19,106.05,106.16,25400.0,75.216,75.3011,75.2019,75.2799,25400.0
2012-04-13 12:25:00,106.19,106.23,106.1,106.18,35400.0,75.3011,75.3295,75.2373,75.2941,35400.0
2012-04-13 12:30:00,106.17,106.28,106.15,106.23,40600.0,75.287,75.365,75.2728,75.3295,40600.0
2012-04-13 12:35:00,106.23,106.32,106.21,106.31,50600.0,75.3295,75.3933,75.3153,75.3862,50600.0
2012-04-13 12:40:00,106.32,106.4,106.26,106.4,42300.0,75.3933,75.4501,75.3508,75.4501,42300.0
2012-04-13 12:45:00,106.39,106.66,106.38,106.58,92100.0,75.443,75.6344,75.4359,75.5777,92100.0
2012-04-13 12:50:00,106.58,106.58,106.38,106.4,43800.0,75.5777,75.5777,75.4359,75.4501,43800.0
2012-04-13 12:55:00,106.4,106.41,106.31,106.39,41300.0,75.4501,75.4571,75.3862,75.443,41300.0
2012-04-13 13:00:00,106.39,106.41,106.27,106.31,44000.0,75.443,75.4571,75.3579,75.3862,44000.0
2012-04-13 13:05:00,106.32,106.42,106.31,106.39,19800.0,75.3933,75.4642,75.3862,75.443,19800.0
2012-04-13 13:10:00,106.37,106.57,106.36,106.57,26500.0,75.4288,75.5706,75.4217,75.5706,26500.0
2012-04-13 13:15:00,106.57,106.57,106.44,106.47,31900.0,75.5706,75.5706,75.4784,75.4997,31900.0
2012-04-13 13:20:00,106.48,106.59,106.41,106.53,34300.0,75.5068,75.5848,75.4571,75.5422,34300.0
2012-04-13 13:25:00,106.53,106.65,106.49,106.62,39900.0,75.5422,75.6273,75.5139,75.6061,39900.0
2012-04-13 13:30:00,106.62,106.64,106.43,106.5,37100.0,75.6061,75.6202,75.4713,75.521,37100.0
2012-04-13 13:35:00,106.5,106.8,106.49,106.8,38400.0,75.521,75.7337,75.5139,75.7337,38400.0
2012-04-13 13:40:00,106.78,106.87,106.67,106.84,44100.0,75.7195,75.7833,75.6415,75.7621,44100.0
2012-04-13 13:45:00,106.87,106.92,106.77,106.85,57600.0,75.7833,75.8188,75.7124,75.7692,57600.0
2012-04-13 13:50:00,106.84,106.9,106.74,106.78,44400.0,75.7621,75.8046,75.6912,75.7195,44400.0
2012-04-13 13:55:00,106.74,106.8,106.62,106.65,39900.0,75.6912,75.7337,75.6061,75.6273,39900.0
2012-04-13 14:00:00,106.64,106.65,106.44,106.44,57300.0,75.6202,75.6273,75.4784,75.4784,57300.0
2012-04-13 14:05:00,106.44,106.55,106.34,106.49,36300.0,75.4784,75.5564,75.4075,75.5139,36300.0
2012-04-13 14:10:00,106.45,106.6,106.44,106.59,27500.0,75.4855,75.5919,75.4784,75.5848,27500.0
2012-04-13 14:15:00,106.59,106.59,106.42,106.51,20100.0,75.5848,75.5848,75.4642,75.5281,20100.0
2012-04-13 14:20:00,106.52,106.74,106.52,106.73,31100.0,75.5352,75.6912,75.5352,75.6841,31100.0
2012-04-13 14:25:00,106.73,106.75,106.47,106.58,40000.0,75.6841,75.6982,75.4997,75.5777,40000.0
2012-04-13 14:30:00,106.59,106.71,106.56,106.67,27800.0,75.5848,75.6699,75.5635,75.6415,27800.0
2012-04-13 14:35:00,106.67,106.69,106.56,106.61,19300.0,75.6415,75.6557,75.5635,75.599,19300.0
2012-04-13 14:40:00,106.62,106.68,106.54,106.55,26500.0,75.6061,75.6486,75.5493,75.5564,26500.0
2012-04-13 14:45:00,106.55,106.63,106.51,106.63,30300.0,75.5564,75.6132,75.5281,75.6132,30300.0
2012-04-13 14:50:00,106.61,106.65,106.47,106.56,40200.0,75.599,75.6273,75.4997,75.5635,40200.0
2012-04-13 14:55:00,106.57,106.58,106.48,106.53,26500.0,75.5706,75.5777,75.5068,75.5422,26500.0
2012-04-13 15:00:00,106.53,106.53,106.36,106.41,38100.0,75.5422,75.5422,75.4217,75.4571,38100.0
2012-04-13 15:05:00,106.42,106.57,106.4,106.57,35300.0,75.4642,75.5706,75.4501,75.5706,35300.0
2012-04-13 15:10:00,106.56,106.6,106.48,106.54,40300.0,75.5635,75.5919,75.5068,75.5493,40300.0
2012-04-13 15:15:00,106.53,106.58,106.46,106.53,34600.0,75.5422,75.5777,75.4926,75.5422,34600.0
2012-04-13 15:20:00,106.55,106.62,106.5,106.54,45500.0,75.5564,75.6061,75.521,75.5493,45500.0
2012-04-13 15:25:00,106.55,106.58,106.38,106.45,58100.0,75.5564,75.5777,75.4359,75.4855,58100.0
2012-04-13 15:30:00,106.45,106.6,106.3,106.3,94600.0,75.4855,75.5919,75.3791,75.3791,94600.0
2012-04-13 15:35:00,106.28,106.33,106.13,106.17,97200.0,75.365,75.4004,75.2586,75.287,97200.0
2012-04-13 15:40:00,106.17,106.29,106.11,106.27,90100.0,75.287,75.3721,75.2444,75.3579,90100.0
2012-04-13 15:45:00,106.28,106.33,105.95,106.09,148200.0,75.365,75.4004,75.131,75.2302,148200.0
2012-04-13 15:50:00,106.1,106.18,105.87,105.96,119700.0,75.2373,75.2941,75.0742,75.138,119700.0
2012-04-13 15:55:00,105.95,106.04,105.78,105.92,248300.0,75.131,75.1948,75.0104,75.1097,248300.0
2012-04-16 09:30:00,108.0,108.75,107.92,108.7,373500.0,76.5846,77.1165,76.5279,77.081,373500.0
2012-04-16 09:35:00,108.69,108.96,108.03,108.08,325700.0,77.0739,77.2654,76.6059,76.6414,325700.0
2012-04-16 09:40:00,108.07,108.25,107.6,107.89,307100.0,76.6343,76.7619,76.301,76.5066,307100.0
2012-04-16 09:45:00,107.89,107.97,107.46,107.7,156100.0,76.5066,76.5634,76.2017,76.3719,156100.0
2012-04-16 09:50:00,107.68,107.7,107.19,107.42,128400.0,76.3577,76.3719,76.0103,76.1734,128400.0
2012-04-16 09:55:00,107.4,107.73,107.16,107.65,157700.0,76.1592,76.3932,75.989,76.3365,157700.0
2012-04-16 10:00:00,107.64,107.66,107.08,107.14,155800.0,76.3294,76.3435,75.9323,75.9748,155800.0
2012-04-16 10:05:00,107.13,107.39,107.03,107.17,124900.0,75.9677,76.1521,75.8968,75.9961,124900.0
2012-04-16 10:10:00,107.18,107.23,106.86,106.96,132300.0,76.0032,76.0386,75.7763,75.8472,132300.0
2012-04-16 10:15:00,106.95,107.16,106.65,107.09,198700.0,75.8401,75.989,75.6273,75.9393,198700.0
2012-04-16 10:20:00,107.07,107.25,106.78,107.12,92700.0,75.9252,76.0528,75.7195,75.9606,92700.0
2012-04-16 10:25:00,107.11,107.49,106.94,107.48,129800.0,75.9535,76.223,75.833,76.2159,129800.0
2012-04-16 10:30:00,107.49,107.5,107.17,107.19,80900.0,76.223,76.2301,75.9961,76.0103,80900.0
2012-04-16 10:35:00,107.18,107.18,106.68,106.78,72700.0,76.0032,76.0032,75.6486,75.7195,72700.0
2012-04-16 10:40:00,106.78,107.0,106.78,106.86,50500.0,75.7195,75.8755,75.7195,75.7763,50500.0
2012-04-16 10:45:00,106.86,107.4,106.86,107.35,83000.0,75.7763,76.1592,75.7763,76.1237,83000.0
2012-04-16 10:50:00,107.34,107.57,107.28,107.44,95300.0,76.1166,76.2797,76.0741,76.1875,95300.0
2012-04-16 10:55:00,107.43,107.45,107.1,107.14,47300.0,76.1804,76.1946,75.9464,75.9748,47300.0
2012-04-16 11:00:00,107.11,107.22,106.95,107.04,53200.0,75.9535,76.0315,75.8401,75.9039,53200.0
2012-04-16 11:05:00,107.02,107.04,106.84,106.99,62100.0,75.8897,75.9039,75.7621,75.8684,62100.0
2012-04-16 11:10:00,106.99,107.23,106.98,107.05,67200.0,75.8684,76.0386,75.8613,75.911,67200.0
2012-04-16 11:15:00,107.03,107.13,106.83,106.87,45600.0,75.8968,75.9677,75.755,75.7833,45600.0
2012-04-16 11:20:00,106.88,106.95,106.69,106.69,41700.0,75.7904,75.8401,75.6557,75.6557,41700.0
2012-04-16 11:25:00,106.69,106.7,106.43,106.44,63300.0,75.6557,75.6628,75.4713,75.4784,63300.0
2012-04-16 11:30:00,106.45,106.45,106.25,106.31,60100.0,75.4855,75.4855,75.3437,75.3862,60100.0
2012-04-16 11:35:00,106.28,106.43,106.16,106.41,75500.0,75.365,75.4713,75.2799,75.4571,75500.0
2012-04-16 11:40:00,106.4,106.59,106.35,106.42,70300.0,75.4501,75.5848,75.4146,75.4642,70300.0
2012-04-16 11:45:00,106.43,106.53,106.3,106.32,32800.0,75.4713,75.5422,75.3791,75.3933,32800.0
2012-04-16 11:50:00,106.33,106.49,106.26,106.31,34100.0,75.4004,75.5139,75.3508,75.3862,34100.0
2012-04-16 11:55:00,106.32,106.57,106.32,106.38,33400.0,75.3933,75.5706,75.3933,75.4359,33400.0
2012-04-16 12:00:00,106.35,106.69,106.32,106.69,41400.0,75.4146,75.6557,75.3933,75.6557,41400.0
2012-04-16 12:05:00,106.68,106.73,106.44,106.52,47400.0,75.6486,75.6841,75.4784,75.5352,47400.0
2012-04-16 12:10:00,106.53,106.6,106.49,106.55,21800.0,75.5422,75.5919,75.5139,75.5564,21800.0
2012-04-16 12:15:00,106.58,106.67,106.4,106.44,29200.0,75.5777,75.6415,75.4501,75.4784,29200.0
2012-04-16 12:20:00,106.44,106.49,106.29,106.36,31500.0,75.4784,75.5139,75.3721,75.4217,31500.0
2012-04-16 12:25:00,106.37,106.69,106.37,106.58,53100.0,75.4288,75.6557,75.4288,75.5777,53100.0
2012-04-16 12:30:00,106.58,106.8,106.55,106.59,51600.0,75.5777,75.7337,75.5564,75.5848,51600.0
2012-04-16 12:35:00,106.58,106.72,106.46,106.68,30800.0,75.5777,75.677,75.4926,75.6486,30800.0
2012-04-16 12:40:00,106.69,106.8,106.61,106.77,30400.0,75.6557,75.7337,75.599,75.7124,30400.0
2012-04-16 12:45:00,106.77,106.78,106.66,106.76,27900.0,75.7124,75.7195,75.6344,75.7053,27900.0
2012-04-16 12:50:00,106.76,106.83,106.66,106.7,28500.0,75.7053,75.755,75.6344,75.6628,28500.0
2012-04-16 12:55:00,106.68,107.17,106.67,107.16,52400.0,75.6486,75.9961,75.6415,75.989,52400.0
2012-04-16 13:00:00,107.13,107.16,107.03,107.03,32100.0,75.9677,75.989,75.8968,75.8968,32100.0
2012-04-16 13:05:00,107.0,107.13,106.93,107.07,40000.0,75.8755,75.9677,75.8259,75.9252,40000.0
2012-04-16 13:10:00,107.07,107.13,107.0,107.03,30900.0,75.9252,75.9677,75.8755,75.8968,30900.0
2012-04-16 13:15:00,107.03,107.38,107.02,107.21,63600.0,75.8968,76.145,75.8897,76.0244,63600.0
2012-04-16 13:20:00,107.19,107.37,107.18,107.25,41000.0,76.0103,76.1379,76.0032,76.0528,41000.0
2012-04-16 13:25:00,107.24,107.31,106.88,107.08,77000.0,76.0457,76.0954,75.7904,75.9323,77000.0
2012-04-16 13:30:00,107.05,107.18,107.0,107.18,33500.0,75.911,76.0032,75.8755,76.0032,33500.0
2012-04-16 13:35:00,107.19,107.48,107.19,107.41,44600.0,76.0103,76.2159,76.0103,76.1663,44600.0
2012-04-16 13:40:00,107.38,107.52,107.31,107.52,40400.0,76.145,76.2443,76.0954,76.2443,40400.0
2012-04-16 13:45:00,107.52,107.7,107.52,107.68,58900.0,76.2443,76.3719,76.2443,76.3577,58900.0
2012-04-16 13:50:00,107.67,107.89,107.6,107.65,73700.0,76.3506,76.5066,76.301,76.3365,73700.0
2012-04-16 13:55:00,107.64,107.95,107.64,107.69,66300.0,76.3294,76.5492,76.3294,76.3648,66300.0
2012-04-16 14:00:00,107.7,107.77,107.62,107.62,36400.0,76.3719,76.4215,76.3152,76.3152,36400.0
2012-04-16 14:05:00,107.64,107.64,107.27,107.29,56200.0,76.3294,76.3294,76.067,76.0812,56200.0
2012-04-16 14:10:00,107.28,107.43,107.28,107.39,39200.0,76.0741,76.1804,76.0741,76.1521,39200.0
2012-04-16 14:15:00,107.39,107.44,107.31,107.35,27900.0,76.1521,76.1875,76.0954,76.1237,27900.0
2012-04-16 14:20:00,107.36,107.45,107.24,107.27,33200.0,76.1308,76.1946,76.0457,76.067,33200.0
2012-04-16 14:25:00,107.26,107.27,107.05,107.13,43700.0,76.0599,76.067,75.911,75.9677,43700.0
2012-04-16 14:30:00,107.13,107.28,107.08,107.24,39900.0,75.9677,76.0741,75.9323,76.0457,39900.0
2012-04-16 14:35:00,107.25,107.38,107.19,107.3,56400.0,76.0528,76.145,76.0103,76.0883,56400.0
2012-04-16 14:40:00,107.29,107.38,107.12,107.16,38600.0,76.0812,76.145,75.9606,75.989,38600.0
2012-04-16 14:45:00,107.16,107.23,107.08,107.16,34900.0,75.989,76.0386,75.9323,75.989,34900.0
2012-04-16 14:50:00,107.18,107.3,107.12,107.19,45700.0,76.0032,76.0883,75.9606,76.0103,45700.0
2012-04-16 14:55:00,107.18,107.18,107.05,107.05,38800.0,76.0032,76.0032,75.911,75.911,38800.0
2012-04-16 15:00:00,107.05,107.09,106.75,106.82,69100.0,75.911,75.9393,75.6982,75.7479,69100.0
2012-04-16 15:05:00,106.82,107.14,106.82,107.06,80300.0,75.7479,75.9748,75.7479,75.9181,80300.0
2012-04-16 15:10:00,107.05,107.21,107.01,107.15,51500.0,75.911,76.0244,75.8826,75.9819,51500.0
2012-04-16 15:15:00,107.14,107.14,107.01,107.11,57300.0,75.9748,75.9748,75.8826,75.9535,57300.0
2012-04-16 15:20:00,107.12,107.16,106.98,107.07,53700.0,75.9606,75.989,75.8613,75.9252,53700.0
2012-04-16 15:25:00,107.05,107.06,106.88,107.02,54100.0,75.911,75.9181,75.7904,75.8897,54100.0
2012-04-16 15:30:00,107.01,107.1,106.94,106.94,61100.0,75.8826,75.9464,75.833,75.833,61100.0
2012-04-16 15:35:00,106.94,107.1,106.88,107.0,89800.0,75.833,75.9464,75.7904,75.8755,89800.0
2012-04-16 15:40:00,107.02,107.1,106.95,107.05,78300.0,75.8897,75.9464,75.8401,75.911,78300.0
2012-04-16 15:45:00,107.04,107.04,106.83,106.87,135700.0,75.9039,75.9039,75.755,75.7833,135700.0
2012-04-16 15:50:00,106.86,106.91,106.71,106.74,117400.0,75.7763,75.8117,75.6699,75.6912,117400.0
2012-04-16 15:55:00,106.73,106.91,106.71,106.74,205900.0,75.6841,75.8117,75.6699,75.6912,205900.0
2012-04-17 09:30:00,107.9,108.46,107.65,107.96,164700.0,76.5137,76.9108,76.3365,76.5563,164700.0
2012-04-17 09:35:00,107.96,108.3,107.83,107.93,97900.0,76.5563,76.7974,76.4641,76.535,97900.0
2012-04-17 09:40:00,107.93,108.05,107.32,107.39,139300.0,76.535,76.6201,76.1024,76.1521,139300.0
2012-04-17 09:45:00,107.39,107.58,107.25,107.34,99300.0,76.1521,76.2868,76.0528,76.1166,99300.0
2012-04-17 09:50:00,107.39,107.65,107.34,107.36,107300.0,76.1521,76.3365,76.1166,76.1308,107300.0
2012-04-17 09:55:00,107.37,107.53,107.04,107.07,81300.0,76.1379,76.2514,75.9039,75.9252,81300.0
2012-04-17 10:00:00,107.06,107.23,106.72,106.98,111600.0,75.9181,76.0386,75.677,75.8613,111600.0
2012-04-17 10:05:00,106.98,107.49,106.98,107.4,85900.0,75.8613,76.223,75.8613,76.1592,85900.0
2012-04-17 10:10:00,107.4,107.59,107.35,107.53,54000.0,76.1592,76.2939,76.1237,76.2514,54000.0
2012-04-17 10:15:00,107.53,107.92,107.44,107.91,81600.0,76.2514,76.5279,76.1875,76.5208,81600.0
2012-04-17 10:20:00,107.94,107.94,107.66,107.71,46800.0,76.5421,76.5421,76.3435,76.379,46800.0
2012-04-17 10:25:00,107.72,107.9,107.69,107.82,36800.0,76.3861,76.5137,76.3648,76.457,36800.0
2012-04-17 10:30:00,107.81,108.08,107.81,108.01,92900.0,76.4499,76.6414,76.4499,76.5917,92900.0
2012-04-17 10:35:00,108.02,108.11,107.94,107.96,59600.0,76.5988,76.6626,76.5421,76.5563,59600.0
2012-04-17 10:40:00,107.94,108.02,107.87,107.96,44600.0,76.5421,76.5988,76.4925,76.5563,44600.0
2012-04-17 10:45:00,107.96,108.15,107.96,108.03,49600.0,76.5563,76.691,76.5563,76.6059,49600.0
2012-04-17 10:50:00,108.03,108.17,107.99,108.1,64700.0,76.6059,76.7052,76.5776,76.6556,64700.0
2012-04-17 10:55:00,108.1,108.18,107.88,107.89,46200.0,76.6556,76.7123,76.4996,76.5066,46200.0
2012-04-17 11:00:00,107.91,108.29,107.91,108.2,124200.0,76.5208,76.7903,76.5208,76.7265,124200.0
2012-04-17 11:05:00,108.2,108.3,108.05,108.23,62200.0,76.7265,76.7974,76.6201,76.7477,62200.0
2012-04-17 11:10:00,108.23,108.4,108.23,108.38,82600.0,76.7477,76.8683,76.7477,76.8541,82600.0
2012-04-17 11:15:00,108.4,108.46,108.35,108.39,99800.0,76.8683,76.9108,76.8328,76.8612,99800.0
2012-04-17 11:20:00,108.38,108.5,108.31,108.34,86500.0,76.8541,76.9392,76.8045,76.8257,86500.0
2012-04-17 11:25:00,108.36,108.4,108.27,108.31,43700.0,76.8399,76.8683,76.7761,76.8045,43700.0
2012-04-17 11:30:00,108.32,108.34,108.15,108.21,49500.0,76.8116,76.8257,76.691,76.7336,49500.0
2012-04-17 11:35:00,108.22,108.33,108.2,108.27,39700.0,76.7407,76.8187,76.7265,76.7761,39700.0
2012-04-17 11:40:00,108.28,108.41,108.22,108.32,51000.0,76.7832,76.8754,76.7407,76.8116,51000.0
2012-04-17 11:45:00,108.31,108.35,108.23,108.31,30500.0,76.8045,76.8328,76.7477,76.8045,30500.0
2012-04-17 11:50:00,108.32,108.37,108.26,108.33,49800.0,76.8116,76.847,76.769,76.8187,49800.0
2012-04-17 11:55:00,108.32,108.49,108.28,108.46,75100.0,76.8116,76.9321,76.7832,76.9108,75100.0
2012-04-17 12:00:00,108.46,108.59,108.46,108.55,87500.0,76.9108,77.003,76.9108,76.9747,87500.0
2012-04-17 12:05:00,108.55,108.7,108.55,108.65,61100.0,76.9747,77.081,76.9747,77.0456,61100.0
2012-04-17 12:10:00,108.65,108.75,108.6,108.61,49100.0,77.0456,77.1165,77.0101,77.0172,49100.0
2012-04-17 12:15:00,108.61,108.82,108.6,108.82,68900.0,77.0172,77.1661,77.0101,77.1661,68900.0
2012-04-17 12:20:00,108.82,109.06,108.8,109.05,190200.0,77.1661,77.3363,77.1519,77.3292,190200.0
2012-04-17 12:25:00,109.07,109.12,109.03,109.05,67300.0,77.3434,77.3789,77.315,77.3292,67300.0
2012-04-17 12:30:00,109.07,109.16,108.93,109.05,91900.0,77.3434,77.4072,77.2441,77.3292,91900.0
2012-04-17 12:35:00,109.05,109.15,108.95,108.98,47200.0,77.3292,77.4001,77.2583,77.2796,47200.0
2012-04-17 12:40:00,108.98,109.15,108.98,109.14,63600.0,77.2796,77.4001,77.2796,77.393,63600.0
2012-04-17 12:45:00,109.15,109.2,109.04,109.04,132800.0,77.4001,77.4356,77.3221,77.3221,132800.0
2012-04-17 12:50:00,109.04,109.09,109.0,109.01,65700.0,77.3221,77.3576,77.2938,77.3009,65700.0
2012-04-17 12:55:00,109.0,109.03,108.87,108.87,41000.0,77.2938,77.315,77.2016,77.2016,41000.0
2012-04-17 13:00:00,108.88,108.92,108.85,108.89,28700.0,77.2087,77.237,77.1874,77.2158,28700.0
2012-04-17 13:05:00,108.89,108.94,108.87,108.88,22200.0,77.2158,77.2512,77.2016,77.2087,22200.0
2012-04-17 13:10:00,108.88,108.94,108.88,108.92,38700.0,77.2087,77.2512,77.2087,77.237,38700.0
2012-04-17 13:15:00,108.94,109.09,108.94,108.99,29300.0,77.2512,77.3576,77.2512,77.2867,29300.0
2012-04-17 13:20:00,109.0,109.01,108.84,108.86,23400.0,77.2938,77.3009,77.1803,77.1945,23400.0
2012-04-17 13:25:00,108.85,108.95,108.84,108.93,29900.0,77.1874,77.2583,77.1803,77.2441,29900.0
2012-04-17 13:30:00,108.93,108.95,108.85,108.85,28000.0,77.2441,77.2583,77.1874,77.1874,28000.0
2012-04-17 13:35:00,108.84,108.92,108.79,108.9,35900.0,77.1803,77.237,77.1448,77.2229,35900.0
2012-04-17 13:40:00,108.92,109.03,108.86,108.93,40300.0,77.237,77.315,77.1945,77.2441,40300.0
2012-04-17 13:45:00,108.94,108.96,108.88,108.92,18400.0,77.2512,77.2654,77.2087,77.237,18400.0
2012-04-17 13:50:00,108.91,108.93,108.86,108.92,23100.0,77.2299,77.2441,77.1945,77.237,23100.0
2012-04-17 13:55:00,108.91,109.06,108.85,108.96,62800.0,77.2299,77.3363,77.1874,77.2654,62800.0
2012-04-17 14:00:00,108.95,109.02,108.94,108.99,40000.0,77.2583,77.3079,77.2512,77.2867,40000.0
2012-04-17 14:05:00,108.99,109.01,108.92,108.95,36600.0,77.2867,77.3009,77.237,77.2583,36600.0
2012-04-17 14:10:00,108.97,108.98,108.9,108.91,41600.0,77.2725,77.2796,77.2229,77.2299,41600.0
2012-04-17 14:15:00,108.9,108.98,108.86,108.97,39800.0,77.2229,77.2796,77.1945,77.2725,39800.0
2012-04-17 14:20:00,108.98,109.02,108.96,109.0,68400.0,77.2796,77.3079,77.2654,77.2938,68400.0
2012-04-17 14:25:00,109.0,109.0,108.92,108.98,41400.0,77.2938,77.2938,77.237,77.2796,41400.0
2012-04-17 14:30:00,108.96,109.02,108.95,108.99,70300.0,77.2654,77.3079,77.2583,77.2867,70300.0
2012-04-17 14:35:00,109.0,109.0,108.91,108.94,28100.0,77.2938,77.2938,77.2299,77.2512,28100.0
2012-04-17 14:40:00,108.93,108.94,108.77,108.79,43800.0,77.2441,77.2512,77.1307,77.1448,43800.0
2012-04-17 14:45:00,108.78,108.81,108.48,108.53,67400.0,77.1378,77.159,76.925,76.9605,67400.0
2012-04-17 14:50:00,108.52,108.61,108.47,108.56,36400.0,76.9534,77.0172,76.9179,76.9818,36400.0
2012-04-17 14:55:00,108.57,108.58,108.44,108.56,38500.0,76.9888,76.9959,76.8967,76.9818,38500.0
2012-04-17 15:00:00,108.55,108.64,108.53,108.63,32000.0,76.9747,77.0385,76.9605,77.0314,32000.0
2012-04-17 15:05:00,108.63,108.7,108.61,108.64,27200.0,77.0314,77.081,77.0172,77.0385,27200.0
2012-04-17 15:10:00,108.65,108.67,108.52,108.54,32300.0,77.0456,77.0598,76.9534,76.9676,32300.0
2012-04-17 15:15:00,108.55,108.68,108.55,108.57,35600.0,76.9747,77.0668,76.9747,76.9888,35600.0
2012-04-17 15:20:00,108.58,108.74,108.55,108.7,29500.0,76.9959,77.1094,76.9747,77.081,29500.0
2012-04-17 15:25:00,108.7,108.8,108.65,108.79,38500.0,77.081,77.1519,77.0456,77.1448,38500.0
2012-04-17 15:30:00,108.79,108.79,108.56,108.61,48300.0,77.1448,77.1448,76.9818,77.0172,48300.0
2012-04-17 15:35:00,108.61,108.62,108.44,108.46,59700.0,77.0172,77.0243,76.8967,76.9108,59700.0
2012-04-17 15:40:00,108.45,108.51,108.38,108.47,61100.0,76.9037,76.9463,76.8541,76.9179,61100.0
2012-04-17 15:45:00,108.48,108.5,108.36,108.39,86100.0,76.925,76.9392,76.8399,76.8612,86100.0
2012-04-17 15:50:00,108.37,108.57,108.37,108.47,120400.0,76.847,76.9888,76.847,76.9179,120400.0
2012-04-17 15:55:00,108.48,108.52,108.35,108.36,181500.0,76.925,76.9534,76.8328,76.8399,181500.0
2012-04-18 09:30:00,107.65,108.27,107.65,107.86,160700.0,76.3365,76.7761,76.3365,76.4854,160700.0
2012-04-18 09:35:00,107.86,108.69,107.84,108.67,168900.0,76.4854,77.0739,76.4712,77.0598,168900.0
2012-04-18 09:40:00,108.67,109.27,108.67,109.15,140300.0,77.0598,77.4852,77.0598,77.4001,140300.0
2012-04-18 09:45:00,109.13,109.14,108.57,108.99,84400.0,77.3859,77.393,76.9888,77.2867,84400.0
2012-04-18 09:50:00,108.98,109.19,108.73,109.17,62000.0,77.2796,77.4285,77.1023,77.4143,62000.0
2012-04-18 09:55:00,109.17,109.44,109.16,109.27,101500.0,77.4143,77.6058,77.4072,77.4852,101500.0
2012-04-18 10:00:00,109.28,109.38,108.91,109.1,62200.0,77.4923,77.5632,77.2299,77.3647,62200.0
2012-04-18 10:05:00,109.11,109.15,108.9,109.12,62300.0,77.3718,77.4001,77.2229,77.3789,62300.0
2012-04-18 10:10:00,109.1,109.2,108.82,109.06,35300.0,77.3647,77.4356,77.1661,77.3363,35300.0
2012-04-18 10:15:00,109.1,109.25,109.0,109.13,43400.0,77.3647,77.471,77.2938,77.3859,43400.0
2012-04-18 10:20:00,109.12,109.17,108.89,109.02,47400.0,77.3789,77.4143,77.2158,77.3079,47400.0
2012-04-18 10:25:00,109.02,109.26,108.92,109.0,57800.0,77.3079,77.4781,77.237,77.2938,57800.0
2012-04-18 10:30:00,109.02,109.05,108.9,109.0,53000.0,77.3079,77.3292,77.2229,77.2938,53000.0
2012-04-18 10:35:00,108.98,109.3,108.98,109.19,58800.0,77.2796,77.5065,77.2796,77.4285,58800.0
2012-04-18 10:40:00,109.2,109.34,109.06,109.33,50700.0,77.4356,77.5349,77.3363,77.5278,50700.0
2012-04-18 10:45:00,109.34,109.4,109.28,109.4,63800.0,77.5349,77.5774,77.4923,77.5774,63800.0
2012-04-18 10:50:00,109.37,109.49,109.33,109.48,59000.0,77.5561,77.6412,77.5278,77.6341,59000.0
2012-04-18 10:55:00,109.47,109.5,109.37,109.39,45200.0,77.627,77.6483,77.5561,77.5703,45200.0
2012-04-18 11:00:00,109.41,109.47,109.38,109.42,42700.0,77.5845,77.627,77.5632,77.5916,42700.0
2012-04-18 11:05:00,109.43,109.43,109.01,109.17,71300.0,77.5987,77.5987,77.3009,77.4143,71300.0
2012-04-18 11:10:00,109.16,109.22,108.92,109.03,38400.0,77.4072,77.4498,77.237,77.315,38400.0
2012-04-18 11:15:00,109.01,109.17,108.89,109.08,71800.0,77.3009,77.4143,77.2158,77.3505,71800.0
2012-04-18 11:20:00,109.03,109.04,108.87,108.98,30500.0,77.315,77.3221,77.2016,77.2796,30500.0
2012-04-18 11:25:00,109.0,109.07,108.78,108.81,47100.0,77.2938,77.3434,77.1378,77.159,47100.0
2012-04-18 11:30:00,108.85,108.88,108.67,108.78,47100.0,77.1874,77.2087,77.0598,77.1378,47100.0
2012-04-18 11:35:00,108.79,108.81,108.66,108.74,46700.0,77.1448,77.159,77.0527,77.1094,46700.0
2012-04-18 11:40:00,108.76,108.91,108.67,108.82,39000.0,77.1236,77.2299,77.0598,77.1661,39000.0
2012-04-18 11:45:00,108.83,108.97,108.79,108.91,76600.0,77.1732,77.2725,77.1448,77.2299,76600.0
2012-04-18 11:50:00,108.92,109.07,108.88,109.06,39500.0,77.237,77.3434,77.2087,77.3363,39500.0
2012-04-18 11:55:00,109.05,109.17,108.99,109.09,38300.0,77.3292,77.4143,77.2867,77.3576,38300.0
2012-04-18 12:00:00,109.09,109.24,109.09,109.16,51600.0,77.3576,77.464,77.3576,77.4072,51600.0
2012-04-18 12:05:00,109.17,109.26,109.14,109.25,46000.0,77.4143,77.4781,77.393,77.471,46000.0
2012-04-18 12:10:00,109.25,109.25,109.11,109.16,22900.0,77.471,77.471,77.3718,77.4072,22900.0
2012-04-18 12:15:00,109.16,109.18,109.11,109.14,15700.0,77.4072,77.4214,77.3718,77.393,15700.0
2012-04-18 12:20:00,109.13,109.22,109.06,109.06,37500.0,77.3859,77.4498,77.3363,77.3363,37500.0
2012-04-18 12:25:00,109.07,109.09,108.82,108.82,47600.0,77.3434,77.3576,77.1661,77.1661,47600.0
2012-04-18 12:30:00,108.82,108.84,108.71,108.78,37900.0,77.1661,77.1803,77.0881,77.1378,37900.0
2012-04-18 12:35:00,108.79,108.85,108.76,108.82,25800.0,77.1448,77.1874,77.1236,77.1661,25800.0
2012-04-18 12:40:00,108.81,108.88,108.75,108.87,35100.0,77.159,77.2087,77.1165,77.2016,35100.0
2012-04-18 12:45:00,108.86,108.86,108.72,108.73,48200.0,77.1945,77.1945,77.0952,77.1023,48200.0
2012-04-18 12:50:00,108.73,108.87,108.72,108.83,20500.0,77.1023,77.2016,77.0952,77.1732,20500.0
2012-04-18 12:55:00,108.83,108.95,108.8,108.91,26200.0,77.1732,77.2583,77.1519,77.2299,26200.0
2012-04-18 13:00:00,108.91,108.95,108.8,108.92,20600.0,77.2299,77.2583,77.1519,77.237,20600.0
2012-04-18 13:05:00,108.93,109.0,108.91,108.91,52400.0,77.2441,77.2938,77.2299,77.2299,52400.0
2012-04-18 13:10:00,108.91,108.99,108.91,108.96,18700.0,77.2299,77.2867,77.2299,77.2654,18700.0
2012-04-18 13:15:00,108.96,108.96,108.83,108.92,22500.0,77.2654,77.2654,77.1732,77.237,22500.0
2012-04-18 13:20:00,108.91,109.03,108.87,108.99,33500.0,77.2299,77.315,77.2016,77.2867,33500.0
2012-04-18 13:25:00,108.98,109.06,108.93,108.97,42500.0,77.2796,77.3363,77.2441,77.2725,42500.0
2012-04-18 13:30:00,108.93,109.06,108.81,108.85,52800.0,77.2441,77.3363,77.159,77.1874,52800.0
2012-04-18 13:35:00,108.85,108.89,108.65,108.67,47000.0,77.1874,77.2158,77.0456,77.0598,47000.0
2012-04-18 13:40:00,108.66,108.76,108.65,108.74,27300.0,77.0527,77.1236,77.0456,77.1094,27300.0
2012-04-18 13:45:00,108.74,108.77,108.66,108.72,26400.0,77.1094,77.1307,77.0527,77.0952,26400.0
2012-04-18 13:50:00,108.74,108.79,108.63,108.71,24000.0,77.1094,77.1448,77.0314,77.0881,24000.0
2012-04-18 13:55:00,108.72,108.73,108.52,108.6,44600.0,77.0952,77.1023,76.9534,77.0101,44600.0
2012-04-18 14:00:00,108.6,108.69,108.5,108.65,37500.0,77.0101,77.0739,76.9392,77.0456,37500.0
2012-04-18 14:05:00,108.66,108.82,108.63,108.73,41500.0,77.0527,77.1661,77.0314,77.1023,41500.0
2012-04-18 14:10:00,108.73,108.86,108.73,108.86,39700.0,77.1023,77.1945,77.1023,77.1945,39700.0
2012-04-18 14:15:00,108.87,109.01,108.76,109.01,49800.0,77.2016,77.3009,77.1236,77.3009,49800.0
2012-04-18 14:20:00,109.01,109.31,109.01,109.19,68800.0,77.3009,77.5136,77.3009,77.4285,68800.0
2012-04-18 14:25:00,109.2,109.31,109.16,109.2,49200.0,77.4356,77.5136,77.4072,77.4356,49200.0
2012-04-18 14:30:00,109.21,109.32,109.17,109.3,50600.0,77.4427,77.5207,77.4143,77.5065,50600.0
2012-04-18 14:35:00,109.31,109.31,109.19,109.21,42200.0,77.5136,77.5136,77.4285,77.4427,42200.0
2012-04-18 14:40:00,109.22,109.26,109.11,109.21,37800.0,77.4498,77.4781,77.3718,77.4427,37800.0
2012-04-18 14:45:00,109.21,109.3,109.16,109.24,37900.0,77.4427,77.5065,77.4072,77.464,37900.0
2012-04-18 14:50:00,109.23,109.34,109.23,109.3,44700.0,77.4569,77.5349,77.4569,77.5065,44700.0
2012-04-18 14:55:00,109.3,109.44,109.3,109.44,47900.0,77.5065,77.6058,77.5065,77.6058,47900.0
2012-04-18 15:00:00,109.42,109.7,109.42,109.69,128300.0,77.5916,77.7901,77.5916,77.7831,128300.0
2012-04-18 15:05:00,109.68,109.73,109.51,109.53,82400.0,77.776,77.8114,77.6554,77.6696,82400.0
2012-04-18 15:10:00,109.53,109.6,109.43,109.6,77400.0,77.6696,77.7192,77.5987,77.7192,77400.0
2012-04-18 15:15:00,109.59,109.6,109.38,109.43,43700.0,77.7121,77.7192,77.5632,77.5987,43700.0
2012-04-18 15:20:00,109.44,109.58,109.38,109.58,79000.0,77.6058,77.7051,77.5632,77.7051,79000.0
2012-04-18 15:25:00,109.57,109.57,109.37,109.54,120800.0,77.698,77.698,77.5561,77.6767,120800.0
2012-04-18 15:30:00,109.55,109.61,109.47,109.48,76800.0,77.6838,77.7263,77.627,77.6341,76800.0
2012-04-18 15:35:00,109.48,109.55,109.43,109.51,63400.0,77.6341,77.6838,77.5987,77.6554,63400.0
2012-04-18 15:40:00,109.5,109.51,109.34,109.48,68200.0,77.6483,77.6554,77.5349,77.6341,68200.0
2012-04-18 15:45:00,109.48,109.48,109.29,109.42,98400.0,77.6341,77.6341,77.4994,77.5916,98400.0
2012-04-18 15:50:00,109.4,109.42,109.22,109.22,102700.0,77.5774,77.5916,77.4498,77.4498,102700.0
2012-04-18 15:55:00,109.22,109.3,109.16,109.23,138100.0,77.4498,77.5065,77.4072,77.4569,138100.0
2012-04-19 09:30:00,109.21,109.47,108.82,109.02,211000.0,77.7745,77.9597,77.4968,77.6392,211000.0
2012-04-19 09:35:00,109.07,109.21,108.86,109.03,84400.0,77.6748,77.7745,77.5252,77.6463,84400.0
2012-04-19 09:40:00,109.03,109.5,108.95,109.48,116200.0,77.6463,77.981,77.5893,77.9668,116200.0
2012-04-19 09:45:00,109.48,109.77,109.33,109.75,133600.0,77.9668,78.1733,77.86,78.1591,133600.0
2012-04-19 09:50:00,109.75,109.76,109.42,109.48,48900.0,78.1591,78.1662,77.924,77.9668,48900.0
2012-04-19 09:55:00,109.52,109.53,109.25,109.44,87300.0,77.9953,78.0024,77.803,77.9383,87300.0
2012-04-19 10:00:00,109.4,109.43,108.3,108.3,183600.0,77.9098,77.9312,77.1264,77.1264,183600.0
2012-04-19 10:05:00,108.28,108.59,108.06,108.09,123700.0,77.1122,77.333,76.9555,76.9769,123700.0
2012-04-19 10:10:00,108.09,108.36,107.97,108.29,100300.0,76.9769,77.1692,76.8914,77.1193,100300.0
2012-04-19 10:15:00,108.31,108.46,108.02,108.4,82500.0,77.1336,77.2404,76.927,77.1976,82500.0
2012-04-19 10:20:00,108.4,108.69,108.37,108.61,99300.0,77.1976,77.4042,77.1763,77.3472,99300.0
2012-04-19 10:25:00,108.61,108.69,108.5,108.56,69400.0,77.3472,77.4042,77.2689,77.3116,69400.0
2012-04-19 10:30:00,108.59,108.98,108.57,108.97,80900.0,77.333,77.6107,77.3187,77.6036,80900.0
2012-04-19 10:35:00,108.99,109.39,108.98,109.29,61300.0,77.6178,77.9027,77.6107,77.8315,61300.0
2012-04-19 10:40:00,109.31,109.58,109.26,109.42,91300.0,77.8457,78.038,77.8101,77.924,91300.0
2012-04-19 10:45:00,109.42,109.43,109.17,109.32,48500.0,77.924,77.9312,77.746,77.8528,48500.0
2012-04-19 10:50:00,109.31,109.33,109.14,109.27,41800.0,77.8457,77.86,77.7246,77.8172,41800.0
2012-04-19 10:55:00,109.26,109.41,109.13,109.15,50900.0,77.8101,77.9169,77.7175,77.7318,50900.0
2012-04-19 11:00:00,109.18,109.35,109.06,109.3,29600.0,77.7531,77.8742,77.6677,77.8386,29600.0
2012-04-19 11:05:00,109.31,109.45,109.1,109.16,40400.0,77.8457,77.9454,77.6962,77.7389,40400.0
2012-04-19 11:10:00,109.16,109.17,108.83,108.83,52700.0,77.7389,77.746,77.5039,77.5039,52700.0
2012-04-19 11:15:00,108.87,109.05,108.79,108.79,50500.0,77.5324,77.6605,77.4754,77.4754,50500.0
2012-04-19 11:20:00,108.77,108.93,108.64,108.64,35000.0,77.4611,77.5751,77.3686,77.3686,35000.0
2012-04-19 11:25:00,108.64,108.67,108.45,108.58,47000.0,77.3686,77.3899,77.2333,77.3258,47000.0
2012-04-19 11:30:00,108.6,108.66,108.29,108.39,42200.0,77.3401,77.3828,77.1193,77.1905,42200.0
2012-04-19 11:35:00,108.4,108.51,108.26,108.39,40000.0,77.1976,77.276,77.0979,77.1905,40000.0
2012-04-19 11:40:00,108.39,108.67,108.39,108.64,26800.0,77.1905,77.3899,77.1905,77.3686,26800.0
2012-04-19 11:45:00,108.64,108.81,108.52,108.81,18200.0,77.3686,77.4896,77.2831,77.4896,18200.0
2012-04-19 11:50:00,108.8,108.81,108.72,108.72,29500.0,77.4825,77.4896,77.4255,77.4255,29500.0
2012-04-19 11:55:00,108.73,108.76,108.61,108.61,16700.0,77.4327,77.454,77.3472,77.3472,16700.0
2012-04-19 12:00:00,108.63,108.67,108.31,108.32,38900.0,77.3614,77.3899,77.1336,77.1407,38900.0
2012-04-19 12:05:00,108.31,108.32,108.05,108.21,61600.0,77.1336,77.1407,76.9484,77.0623,61600.0
2012-04-19 12:10:00,108.2,108.32,108.05,108.26,33700.0,77.0552,77.1407,76.9484,77.0979,33700.0
2012-04-19 12:15:00,108.25,108.35,108.11,108.24,43200.0,77.0908,77.162,76.9911,77.0837,43200.0
2012-04-19 12:20:00,108.27,108.37,108.17,108.23,16100.0,77.1051,77.1763,77.0339,77.0766,16100.0
2012-04-19 12:25:00,108.18,108.35,108.16,108.26,28100.0,77.041,77.162,77.0267,77.0979,28100.0
2012-04-19 12:30:00,108.23,108.3,108.13,108.21,41900.0,77.0766,77.1264,77.0054,77.0623,41900.0
2012-04-19 12:35:00,108.22,108.34,108.18,108.2,33700.0,77.0695,77.1549,77.041,77.0552,33700.0
2012-04-19 12:40:00,108.2,108.24,108.1,108.18,32700.0,77.0552,77.0837,76.984,77.041,32700.0
2012-04-19 12:45:00,108.15,108.28,108.1,108.11,33800.0,77.0196,77.1122,76.984,76.9911,33800.0
2012-04-19 12:50:00,108.12,108.19,108.1,108.16,29400.0,76.9982,77.0481,76.984,77.0267,29400.0
2012-04-19 12:55:00,108.15,108.2,108.11,108.11,10500.0,77.0196,77.0552,76.9911,76.9911,10500.0
2012-04-19 13:00:00,108.12,108.24,108.01,108.17,45800.0,76.9982,77.0837,76.9199,77.0339,45800.0
2012-04-19 13:05:00,108.18,108.24,108.09,108.19,24500.0,77.041,77.0837,76.9769,77.0481,24500.0
2012-04-19 13:10:00,108.17,108.17,107.87,107.87,58400.0,77.0339,77.0339,76.8202,76.8202,58400.0
2012-04-19 13:15:00,107.87,108.0,107.81,107.85,74100.0,76.8202,76.9128,76.7775,76.806,74100.0
2012-04-19 13:20:00,107.85,107.85,107.55,107.7,121600.0,76.806,76.806,76.5923,76.6991,121600.0
2012-04-19 13:25:00,107.69,107.92,107.62,107.78,70200.0,76.692,76.8558,76.6422,76.7561,70200.0
2012-04-19 13:30:00,107.8,107.95,107.78,107.9,30200.0,76.7704,76.8772,76.7561,76.8416,30200.0
2012-04-19 13:35:00,107.88,107.9,107.65,107.77,39400.0,76.8273,76.8416,76.6635,76.749,39400.0
2012-04-19 13:40:00,107.76,107.81,107.66,107.71,18800.0,76.7419,76.7775,76.6707,76.7063,18800.0
2012-04-19 13:45:00,107.69,107.81,107.67,107.71,24900.0,76.692,76.7775,76.6778,76.7063,24900.0
2012-04-19 13:50:00,107.7,107.81,107.52,107.56,23600.0,76.6991,76.7775,76.5709,76.5994,23600.0
2012-04-19 13:55:00,107.55,107.65,107.36,107.38,65400.0,76.5923,76.6635,76.457,76.4712,65400.0
2012-04-19 14:00:00,107.39,107.59,107.35,107.54,43800.0,76.4784,76.6208,76.4499,76.5852,43800.0
2012-04-19 14:05:00,107.55,107.55,107.35,107.38,34500.0,76.5923,76.5923,76.4499,76.4712,34500.0
2012-04-19 14:10:00,107.41,107.42,107.14,107.22,65300.0,76.4926,76.4997,76.3003,76.3573,65300.0
2012-04-19 14:15:00,107.24,107.27,107.04,107.15,48100.0,76.3715,76.3929,76.2291,76.3075,48100.0
2012-04-19 14:20:00,107.13,107.22,106.96,107.0,65500.0,76.2932,76.3573,76.1721,76.2006,65500.0
2012-04-19 14:25:00,107.01,107.07,106.72,106.77,103300.0,76.2077,76.2505,76.0012,76.0368,103300.0
2012-04-19 14:30:00,106.78,106.79,106.37,106.57,132100.0,76.044,76.0511,75.752,75.8944,132100.0
2012-04-19 14:35:00,106.57,106.74,106.39,106.72,86400.0,75.8944,76.0155,75.7662,76.0012,86400.0
2012-04-19 14:40:00,106.71,106.73,106.58,106.66,57300.0,75.9941,76.0083,75.9015,75.9585,57300.0
2012-04-19 14:45:00,106.7,106.85,106.54,106.84,84000.0,75.987,76.0938,75.873,76.0867,84000.0
2012-04-19 14:50:00,106.84,107.03,106.76,107.02,45400.0,76.0867,76.222,76.0297,76.2149,45400.0
2012-04-19 14:55:00,107.05,107.1,106.99,107.01,39500.0,76.2362,76.2718,76.1935,76.2077,39500.0
2012-04-19 15:00:00,107.01,107.17,107.0,107.13,50700.0,76.2077,76.3217,76.2006,76.2932,50700.0
2012-04-19 15:05:00,107.14,107.14,106.94,106.98,75700.0,76.3003,76.3003,76.1579,76.1864,75700.0
2012-04-19 15:10:00,106.98,107.16,106.85,106.94,74600.0,76.1864,76.3146,76.0938,76.1579,74600.0
2012-04-19 15:15:00,106.93,107.01,106.81,106.86,66800.0,76.1508,76.2077,76.0653,76.1009,66800.0
2012-04-19 15:20:00,106.86,106.89,106.73,106.75,55200.0,76.1009,76.1223,76.0083,76.0226,55200.0
2012-04-19 15:25:00,106.74,107.08,106.7,107.0,115300.0,76.0155,76.2576,75.987,76.2006,115300.0
2012-04-19 15:30:00,106.99,107.08,106.91,106.98,124600.0,76.1935,76.2576,76.1365,76.1864,124600.0
2012-04-19 15:35:00,107.0,107.21,106.97,107.15,109100.0,76.2006,76.3502,76.1793,76.3075,109100.0
2012-04-19 15:40:00,107.16,107.25,107.11,107.17,91300.0,76.3146,76.3787,76.279,76.3217,91300.0
2012-04-19 15:45:00,107.19,107.48,107.19,107.43,142500.0,76.3359,76.5425,76.3359,76.5069,142500.0
2012-04-19 15:50:00,107.43,107.43,107.14,107.33,143300.0,76.5069,76.5069,76.3003,76.4356,143300.0
2012-04-19 15:55:00,107.33,107.42,107.26,107.35,224300.0,76.4356,76.4997,76.3858,76.4499,224300.0
2012-04-20 09:30:00,107.77,108.13,107.61,108.06,646600.0,76.749,77.0054,76.635,76.9555,646600.0
2012-04-20 09:35:00,108.1,108.55,108.01,108.51,153300.0,76.984,77.3045,76.9199,77.276,153300.0
2012-04-20 09:40:00,108.51,108.62,107.79,107.79,80300.0,77.276,77.3543,76.7632,76.7632,80300.0
2012-04-20 09:45:00,107.84,108.19,107.7,107.8,105500.0,76.7988,77.0481,76.6991,76.7704,105500.0
2012-04-20 09:50:00,107.81,108.26,107.67,107.99,58400.0,76.7775,77.0979,76.6778,76.9057,58400.0
2012-04-20 09:55:00,107.98,108.14,107.76,108.14,50100.0,76.8985,77.0125,76.7419,77.0125,50100.0
2012-04-20 10:00:00,108.15,108.25,107.68,107.99,51300.0,77.0196,77.0908,76.6849,76.9057,51300.0
2012-04-20 10:05:00,107.98,108.06,107.77,107.91,30400.0,76.8985,76.9555,76.749,76.8487,30400.0
2012-04-20 10:10:00,107.85,107.97,107.76,107.87,28600.0,76.806,76.8914,76.7419,76.8202,28600.0
2012-04-20 10:15:00,107.87,107.95,107.73,107.82,71500.0,76.8202,76.8772,76.7205,76.7846,71500.0
2012-04-20 10:20:00,107.84,107.86,107.62,107.73,39100.0,76.7988,76.8131,76.6422,76.7205,39100.0
2012-04-20 10:25:00,107.72,107.92,107.62,107.75,56000.0,76.7134,76.8558,76.6422,76.7347,56000.0
2012-04-20 10:30:00,107.77,108.1,107.77,107.89,53700.0,76.749,76.984,76.749,76.8344,53700.0
2012-04-20 10:35:00,107.9,108.17,107.82,108.17,67900.0,76.8416,77.0339,76.7846,77.0339,67900.0
2012-04-20 10:40:00,108.17,108.2,107.91,107.96,46800.0,77.0339,77.0552,76.8487,76.8843,46800.0
2012-04-20 10:45:00,107.95,107.97,107.81,107.85,39400.0,76.8772,76.8914,76.7775,76.806,39400.0
2012-04-20 10:50:00,107.85,107.89,107.71,107.87,28600.0,76.806,76.8344,76.7063,76.8202,28600.0
2012-04-20 10:55:00,107.84,107.96,107.8,107.86,28100.0,76.7988,76.8843,76.7704,76.8131,28100.0
2012-04-20 11:00:00,107.88,107.94,107.8,107.82,42000.0,76.8273,76.8701,76.7704,76.7846,42000.0
2012-04-20 11:05:00,107.82,107.96,107.8,107.85,48400.0,76.7846,76.8843,76.7704,76.806,48400.0
2012-04-20 11:10:00,107.85,107.96,107.82,107.95,22700.0,76.806,76.8843,76.7846,76.8772,22700.0
2012-04-20 11:15:00,107.96,108.18,107.93,108.05,44600.0,76.8843,77.041,76.8629,76.9484,44600.0
2012-04-20 11:20:00,108.09,108.18,108.08,108.11,26800.0,76.9769,77.041,76.9698,76.9911,26800.0
2012-04-20 11:25:00,108.12,108.14,108.08,108.11,40600.0,76.9982,77.0125,76.9698,76.9911,40600.0
2012-04-20 11:30:00,108.13,108.18,108.1,108.16,17700.0,77.0054,77.041,76.984,77.0267,17700.0
2012-04-20 11:35:00,108.16,108.18,108.02,108.13,19300.0,77.0267,77.041,76.927,77.0054,19300.0
2012-04-20 11:40:00,108.13,108.2,108.07,108.19,42500.0,77.0054,77.0552,76.9626,77.0481,42500.0
2012-04-20 11:45:00,108.19,108.27,108.1,108.13,36900.0,77.0481,77.1051,76.984,77.0054,36900.0
2012-04-20 11:50:00,108.15,108.29,108.11,108.23,14700.0,77.0196,77.1193,76.9911,77.0766,14700.0
2012-04-20 11:55:00,108.24,108.27,108.13,108.26,11300.0,77.0837,77.1051,77.0054,77.0979,11300.0
2012-04-20 12:00:00,108.26,108.42,108.25,108.4,46000.0,77.0979,77.2119,77.0908,77.1976,46000.0
2012-04-20 12:05:00,108.38,108.39,108.27,108.32,14100.0,77.1834,77.1905,77.1051,77.1407,14100.0
2012-04-20 12:10:00,108.33,108.38,108.25,108.33,23800.0,77.1478,77.1834,77.0908,77.1478,23800.0
2012-04-20 12:15:00,108.34,108.36,108.26,108.35,16000.0,77.1549,77.1692,77.0979,77.162,16000.0
2012-04-20 12:20:00,108.34,108.39,108.26,108.35,11400.0,77.1549,77.1905,77.0979,77.162,11400.0
2012-04-20 12:25:00,108.32,108.35,108.27,108.29,13900.0,77.1407,77.162,77.1051,77.1193,13900.0
2012-04-20 12:30:00,108.27,108.27,108.14,108.18,19900.0,77.1051,77.1051,77.0125,77.041,19900.0
2012-04-20 12:35:00,108.18,108.33,108.17,108.3,19100.0,77.041,77.1478,77.0339,77.1264,19100.0
2012-04-20 12:40:00,108.32,108.32,108.19,108.19,17400.0,77.1407,77.1407,77.0481,77.0481,17400.0
2012-04-20 12:45:00,108.23,108.32,108.22,108.22,18700.0,77.0766,77.1407,77.0695,77.0695,18700.0
2012-04-20 12:50:00,108.24,108.32,108.21,108.27,16700.0,77.0837,77.1407,77.0623,77.1051,16700.0
2012-04-20 12:55:00,108.29,108.35,108.08,108.1,53600.0,77.1193,77.162,76.9698,76.984,53600.0
2012-04-20 13:00:00,108.11,108.24,108.11,108.23,17500.0,76.9911,77.0837,76.9911,77.0766,17500.0
2012-04-20 13:05:00,108.23,108.31,108.21,108.29,13400.0,77.0766,77.1336,77.0623,77.1193,13400.0
2012-04-20 13:10:00,108.3,108.35,108.26,108.26,16400.0,77.1264,77.162,77.0979,77.0979,16400.0
2012-04-20 13:15:00,108.25,108.31,108.2,108.23,18500.0,77.0908,77.1336,77.0552,77.0766,18500.0
2012-04-20 13:20:00,108.2,108.2,108.11,108.12,10800.0,77.0552,77.0552,76.9911,76.9982,10800.0
2012-04-20 13:25:00,108.12,108.13,108.01,108.11,24000.0,76.9982,77.0054,76.9199,76.9911,24000.0
2012-04-20 13:30:00,108.1,108.1,107.87,107.88,37600.0,76.984,76.984,76.8202,76.8273,37600.0
2012-04-20 13:35:00,107.89,107.98,107.86,107.97,28000.0,76.8344,76.8985,76.8131,76.8914,28000.0
2012-04-20 13:40:00,107.97,107.99,107.88,107.89,14800.0,76.8914,76.9057,76.8273,76.8344,14800.0
2012-04-20 13:45:00,107.89,108.04,107.89,108.02,24500.0,76.8344,76.9413,76.8344,76.927,24500.0
2012-04-20 13:50:00,108.02,108.02,107.76,107.82,63300.0,76.927,76.927,76.7419,76.7846,63300.0
2012-04-20 13:55:00,107.82,107.91,107.77,107.9,25800.0,76.7846,76.8487,76.749,76.8416,25800.0
2012-04-20 14:00:00,107.89,107.94,107.79,107.91,19900.0,76.8344,76.8701,76.7632,76.8487,19900.0
2012-04-20 14:05:00,107.9,107.94,107.74,107.76,32100.0,76.8416,76.8701,76.7276,76.7419,32100.0
2012-04-20 14:10:00,107.77,107.98,107.74,107.97,20100.0,76.749,76.8985,76.7276,76.8914,20100.0
2012-04-20 14:15:00,107.96,108.1,107.93,108.0,31700.0,76.8843,76.984,76.8629,76.9128,31700.0
2012-04-20 14:20:00,108.01,108.06,107.95,108.05,16200.0,76.9199,76.9555,76.8772,76.9484,16200.0
2012-04-20 14:25:00,108.04,108.28,108.03,108.24,23700.0,76.9413,77.1122,76.9341,77.0837,23700.0
2012-04-20 14:30:00,108.23,108.24,108.15,108.19,14600.0,77.0766,77.0837,77.0196,77.0481,14600.0
2012-04-20 14:35:00,108.16,108.16,108.08,108.14,18500.0,77.0267,77.0267,76.9698,77.0125,18500.0
2012-04-20 14:40:00,108.15,108.23,108.12,108.21,33500.0,77.0196,77.0766,76.9982,77.0623,33500.0
2012-04-20 14:45:00,108.18,108.19,108.12,108.16,20600.0,77.041,77.0481,76.9982,77.0267,20600.0
2012-04-20 14:50:00,108.13,108.17,108.06,108.1,24700.0,77.0054,77.0339,76.9555,76.984,24700.0
2012-04-20 14:55:00,108.11,108.11,107.98,108.07,36400.0,76.9911,76.9911,76.8985,76.9626,36400.0
2012-04-20 15:00:00,108.06,108.08,107.99,108.0,22900.0,76.9555,76.9698,76.9057,76.9128,22900.0
2012-04-20 15:05:00,108.01,108.04,107.83,107.84,28000.0,76.9199,76.9413,76.7917,76.7988,28000.0
2012-04-20 15:10:00,107.83,107.97,107.79,107.96,47800.0,76.7917,76.8914,76.7632,76.8843,47800.0
2012-04-20 15:15:00,107.97,107.98,107.87,107.92,39600.0,76.8914,76.8985,76.8202,76.8558,39600.0
2012-04-20 15:20:00,107.93,108.0,107.8,107.81,30200.0,76.8629,76.9128,76.7704,76.7775,30200.0
2012-04-20 15:25:00,107.81,107.94,107.79,107.94,46100.0,76.7775,76.8701,76.7632,76.8701,46100.0
2012-04-20 15:30:00,107.95,108.0,107.87,107.95,61300.0,76.8772,76.9128,76.8202,76.8772,61300.0
2012-04-20 15:35:00,107.95,108.11,107.89,108.08,99400.0,76.8772,76.9911,76.8344,76.9698,99400.0
2012-04-20 15:40:00,108.08,108.09,107.9,107.9,47000.0,76.9698,76.9769,76.8416,76.8416,47000.0
2012-04-20 15:45:00,107.9,107.99,107.81,107.95,68400.0,76.8416,76.9057,76.7775,76.8772,68400.0
2012-04-20 15:50:00,107.94,107.98,107.78,107.83,85300.0,76.8701,76.8985,76.7561,76.7917,85300.0
2012-04-20 15:55:00,107.84,107.86,107.66,107.73,188800.0,76.7988,76.8131,76.6707,76.7205,188800.0
2012-04-23 09:30:00,106.33,106.33,105.55,105.76,259900.0,75.7235,75.7235,75.168,75.3176,259900.0
2012-04-23 09:35:00,105.72,106.22,105.55,105.99,176600.0,75.2891,75.6451,75.168,75.4814,176600.0
2012-04-23 09:40:00,106.04,106.06,105.6,105.77,158700.0,75.517,75.5312,75.2036,75.3247,158700.0
2012-04-23 09:45:00,105.76,105.85,105.5,105.67,141400.0,75.3176,75.3816,75.1324,75.2535,141400.0
2012-04-23 09:50:00,105.68,105.69,105.31,105.52,136000.0,75.2606,75.2677,74.9971,75.1466,136000.0
2012-04-23 09:55:00,105.52,105.85,105.38,105.85,111300.0,75.1466,75.3816,75.0469,75.3816,111300.0
2012-04-23 10:00:00,105.85,105.86,105.43,105.72,57000.0,75.3816,75.3888,75.0825,75.2891,57000.0
2012-04-23 10:05:00,105.69,105.72,105.25,105.29,84000.0,75.2677,75.2891,74.9544,74.9828,84000.0
2012-04-23 10:10:00,105.3,105.43,105.15,105.38,110000.0,74.99,75.0825,74.8831,75.0469,110000.0
2012-04-23 10:15:00,105.38,105.47,105.18,105.24,68100.0,75.0469,75.111,74.9045,74.9472,68100.0
2012-04-23 10:20:00,105.27,105.63,105.12,105.44,117700.0,74.9686,75.225,74.8618,75.0897,117700.0
2012-04-23 10:25:00,105.45,105.87,105.33,105.86,102100.0,75.0968,75.3959,75.0113,75.3888,102100.0
2012-04-23 10:30:00,105.84,105.87,105.61,105.73,84900.0,75.3745,75.3959,75.2107,75.2962,84900.0
2012-04-23 10:35:00,105.72,106.0,105.6,105.94,101400.0,75.2891,75.4885,75.2036,75.4457,101400.0
2012-04-23 10:40:00,105.98,105.99,105.76,105.91,51300.0,75.4742,75.4814,75.3176,75.4244,51300.0
2012-04-23 10:45:00,105.95,105.99,105.71,105.91,71800.0,75.4529,75.4814,75.2819,75.4244,71800.0
2012-04-23 10:50:00,105.95,106.07,105.75,106.04,94100.0,75.4529,75.5383,75.3104,75.517,94100.0
2012-04-23 10:55:00,106.05,106.41,105.92,106.22,111100.0,75.5241,75.7805,75.4315,75.6451,111100.0
2012-04-23 11:00:00,106.26,106.6,106.25,106.52,82500.0,75.6736,75.9158,75.6665,75.8588,82500.0
2012-04-23 11:05:00,106.55,106.73,106.51,106.69,42900.0,75.8802,76.0083,75.8517,75.9799,42900.0
2012-04-23 11:10:00,106.72,106.86,106.65,106.79,59600.0,76.0012,76.1009,75.9514,76.0511,59600.0
2012-04-23 11:15:00,106.8,106.81,106.61,106.66,47300.0,76.0582,76.0653,75.9229,75.9585,47300.0
2012-04-23 11:20:00,106.62,106.69,106.48,106.52,45100.0,75.93,75.9799,75.8303,75.8588,45100.0
2012-04-23 11:25:00,106.53,106.54,106.22,106.26,93000.0,75.8659,75.873,75.6451,75.6736,93000.0
2012-04-23 11:30:00,106.25,106.3,106.11,106.22,55800.0,75.6665,75.7021,75.5668,75.6451,55800.0
2012-04-23 11:35:00,106.25,106.5,106.2,106.41,41800.0,75.6665,75.8446,75.6309,75.7805,41800.0
2012-04-23 11:40:00,106.39,106.44,106.29,106.41,32300.0,75.7662,75.8018,75.695,75.7805,32300.0
2012-04-23 11:45:00,106.42,106.45,106.33,106.4,29200.0,75.7876,75.8089,75.7235,75.7733,29200.0
2012-04-23 11:50:00,106.39,106.54,106.35,106.43,32400.0,75.7662,75.873,75.7377,75.7947,32400.0
2012-04-23 11:55:00,106.44,106.65,106.43,106.64,26800.0,75.8018,75.9514,75.7947,75.9443,26800.0
2012-04-23 12:00:00,106.63,106.66,106.53,106.66,36700.0,75.9371,75.9585,75.8659,75.9585,36700.0
2012-04-23 12:05:00,106.65,106.68,106.55,106.6,32900.0,75.9514,75.9727,75.8802,75.9158,32900.0
2012-04-23 12:10:00,106.61,106.62,106.45,106.54,38800.0,75.9229,75.93,75.8089,75.873,38800.0
2012-04-23 12:15:00,106.55,106.58,106.46,106.51,24500.0,75.8802,75.9015,75.8161,75.8517,24500.0
2012-04-23 12:20:00,106.49,106.62,106.42,106.61,21600.0,75.8374,75.93,75.7876,75.9229,21600.0
2012-04-23 12:25:00,106.61,106.76,106.56,106.76,51400.0,75.9229,76.0297,75.8873,76.0297,51400.0
2012-04-23 12:30:00,106.74,106.76,106.64,106.72,31900.0,76.0155,76.0297,75.9443,76.0012,31900.0
2012-04-23 12:35:00,106.74,106.76,106.58,106.58,28400.0,76.0155,76.0297,75.9015,75.9015,28400.0
2012-04-23 12:40:00,106.57,106.6,106.45,106.58,24600.0,75.8944,75.9158,75.8089,75.9015,24600.0
2012-04-23 12:45:00,106.58,106.59,106.37,106.48,36500.0,75.9015,75.9086,75.752,75.8303,36500.0
2012-04-23 12:50:00,106.49,106.6,106.46,106.56,18600.0,75.8374,75.9158,75.8161,75.8873,18600.0
2012-04-23 12:55:00,106.55,106.65,106.52,106.61,17000.0,75.8802,75.9514,75.8588,75.9229,17000.0
2012-04-23 13:00:00,106.58,106.61,106.46,106.46,31800.0,75.9015,75.9229,75.8161,75.8161,31800.0
2012-04-23 13:05:00,106.52,106.52,106.39,106.45,20500.0,75.8588,75.8588,75.7662,75.8089,20500.0
2012-04-23 13:10:00,106.46,106.55,106.43,106.54,28700.0,75.8161,75.8802,75.7947,75.873,28700.0
2012-04-23 13:15:00,106.51,106.59,106.41,106.59,25800.0,75.8517,75.9086,75.7805,75.9086,25800.0
2012-04-23 13:20:00,106.59,106.74,106.54,106.74,41200.0,75.9086,76.0155,75.873,76.0155,41200.0
2012-04-23 13:25:00,106.74,106.76,106.66,106.75,40900.0,76.0155,76.0297,75.9585,76.0226,40900.0
2012-04-23 13:30:00,106.75,106.76,106.63,106.63,30600.0,76.0226,76.0297,75.9371,75.9371,30600.0
2012-04-23 13:35:00,106.62,106.7,106.58,106.58,22800.0,75.93,75.987,75.9015,75.9015,22800.0
2012-04-23 13:40:00,106.59,106.65,106.58,106.62,29500.0,75.9086,75.9514,75.9015,75.93,29500.0
2012-04-23 13:45:00,106.63,106.65,106.49,106.5,31600.0,75.9371,75.9514,75.8374,75.8446,31600.0
2012-04-23 13:50:00,106.5,106.62,106.46,106.54,24000.0,75.8446,75.93,75.8161,75.873,24000.0
2012-04-23 13:55:00,106.52,106.62,106.52,106.56,19400.0,75.8588,75.93,75.8588,75.8873,19400.0
2012-04-23 14:00:00,106.57,106.59,106.4,106.5,49200.0,75.8944,75.9086,75.7733,75.8446,49200.0
2012-04-23 14:05:00,106.49,106.5,106.32,106.42,41600.0,75.8374,75.8446,75.7164,75.7876,41600.0
2012-04-23 14:10:00,106.44,106.51,106.37,106.46,44400.0,75.8018,75.8517,75.752,75.8161,44400.0
2012-04-23 14:15:00,106.46,106.62,106.44,106.6,43900.0,75.8161,75.93,75.8018,75.9158,43900.0
2012-04-23 14:20:00,106.61,106.88,106.61,106.8,88800.0,75.9229,76.1152,75.9229,76.0582,88800.0
2012-04-23 14:25:00,106.82,106.88,106.74,106.76,30300.0,76.0724,76.1152,76.0155,76.0297,30300.0
2012-04-23 14:30:00,106.77,106.98,106.76,106.87,44300.0,76.0368,76.1864,76.0297,76.108,44300.0
2012-04-23 14:35:00,106.88,106.95,106.8,106.82,45200.0,76.1152,76.165,76.0582,76.0724,45200.0
2012-04-23 14:40:00,106.82,106.84,106.71,106.73,41400.0,76.0724,76.0867,75.9941,76.0083,41400.0
2012-04-23 14:45:00,106.7,106.72,106.54,106.64,36400.0,75.987,76.0012,75.873,75.9443,36400.0
2012-04-23 14:50:00,106.66,106.68,106.57,106.67,22400.0,75.9585,75.9727,75.8944,75.9656,22400.0
2012-04-23 14:55:00,106.65,106.68,106.48,106.48,36500.0,75.9514,75.9727,75.8303,75.8303,36500.0
2012-04-23 15:00:00,106.48,106.63,106.46,106.49,47300.0,75.8303,75.9371,75.8161,75.8374,47300.0
2012-04-23 15:05:00,106.5,106.63,106.41,106.42,53100.0,75.8446,75.9371,75.7805,75.7876,53100.0
2012-04-23 15:10:00,106.43,106.58,106.43,106.55,58000.0,75.7947,75.9015,75.7947,75.8802,58000.0
2012-04-23 15:15:00,106.56,106.63,106.47,106.61,46900.0,75.8873,75.9371,75.8232,75.9229,46900.0
2012-04-23 15:20:00,106.6,106.71,106.53,106.59,55100.0,75.9158,75.9941,75.8659,75.9086,55100.0
2012-04-23 15:25:00,106.58,106.73,106.57,106.68,30200.0,75.9015,76.0083,75.8944,75.9727,30200.0
2012-04-23 15:30:00,106.67,106.83,106.63,106.76,61400.0,75.9656,76.0796,75.9371,76.0297,61400.0
2012-04-23 15:35:00,106.76,106.92,106.76,106.91,51500.0,76.0297,76.1437,76.0297,76.1365,51500.0
2012-04-23 15:40:00,106.91,106.93,106.77,106.86,73200.0,76.1365,76.1508,76.0368,76.1009,73200.0
2012-04-23 15:45:00,106.85,106.98,106.71,106.91,77900.0,76.0938,76.1864,75.9941,76.1365,77900.0
2012-04-23 15:50:00,106.92,106.98,106.87,106.91,96800.0,76.1437,76.1864,76.108,76.1365,96800.0
2012-04-23 15:55:00,106.92,107.04,106.88,106.91,208800.0,76.1437,76.2291,76.1152,76.1365,208800.0
2012-04-24 09:30:00,107.25,107.88,107.13,107.76,208400.0,76.3787,76.8273,76.2932,76.7419,208400.0
2012-04-24 09:35:00,107.78,107.81,107.32,107.62,90500.0,76.7561,76.7775,76.4285,76.6422,90500.0
2012-04-24 09:40:00,107.59,107.59,107.1,107.29,107500.0,76.6208,76.6208,76.2718,76.4072,107500.0
2012-04-24 09:45:00,107.28,107.66,107.16,107.57,73300.0,76.4,76.6707,76.3146,76.6066,73300.0
2012-04-24 09:50:00,107.56,107.73,107.39,107.42,61400.0,76.5994,76.7205,76.4784,76.4997,61400.0
2012-04-24 09:55:00,107.42,107.57,107.31,107.4,39900.0,76.4997,76.6066,76.4214,76.4855,39900.0
2012-04-24 10:00:00,107.38,107.88,107.36,107.88,71900.0,76.4712,76.8273,76.457,76.8273,71900.0
2012-04-24 10:05:00,107.88,108.24,107.85,108.24,90100.0,76.8273,77.0837,76.806,77.0837,90100.0
2012-04-24 10:10:00,108.23,108.43,108.03,108.19,104900.0,77.0766,77.219,76.9341,77.0481,104900.0
2012-04-24 10:15:00,108.18,108.3,108.03,108.22,94100.0,77.041,77.1264,76.9341,77.0695,94100.0
2012-04-24 10:20:00,108.22,108.47,108.19,108.37,99700.0,77.0695,77.2475,77.0481,77.1763,99700.0
2012-04-24 10:25:00,108.34,108.51,108.28,108.46,90900.0,77.1549,77.276,77.1122,77.2404,90900.0
2012-04-24 10:30:00,108.45,108.55,108.29,108.31,60600.0,77.2333,77.3045,77.1193,77.1336,60600.0
2012-04-24 10:35:00,108.3,108.42,108.27,108.33,52400.0,77.1264,77.2119,77.1051,77.1478,52400.0
2012-04-24 10:40:00,108.27,108.39,108.22,108.3,62600.0,77.1051,77.1905,77.0695,77.1264,62600.0
2012-04-24 10:45:00,108.34,108.39,108.11,108.12,88900.0,77.1549,77.1905,76.9911,76.9982,88900.0
2012-04-24 10:50:00,108.12,108.17,107.92,107.95,39600.0,76.9982,77.0339,76.8558,76.8772,39600.0
2012-04-24 10:55:00,107.99,108.27,107.97,108.07,48200.0,76.9057,77.1051,76.8914,76.9626,48200.0
2012-04-24 11:00:00,108.07,108.07,107.92,107.96,46500.0,76.9626,76.9626,76.8558,76.8843,46500.0
2012-04-24 11:05:00,107.92,108.0,107.84,107.96,60700.0,76.8558,76.9128,76.7988,76.8843,60700.0
2012-04-24 11:10:00,107.95,108.19,107.85,108.12,54600.0,76.8772,77.0481,76.806,76.9982,54600.0
2012-04-24 11:15:00,108.15,108.24,108.09,108.1,32900.0,77.0196,77.0837,76.9769,76.984,32900.0
2012-04-24 11:20:00,108.1,108.17,108.07,108.13,24700.0,76.984,77.0339,76.9626,77.0054,24700.0
2012-04-24 11:25:00,108.15,108.33,108.13,108.24,36100.0,77.0196,77.1478,77.0054,77.0837,36100.0
2012-04-24 11:30:00,108.25,108.37,108.24,108.33,31200.0,77.0908,77.1763,77.0837,77.1478,31200.0
2012-04-24 11:35:00,108.32,108.35,108.25,108.33,29000.0,77.1407,77.162,77.0908,77.1478,29000.0
2012-04-24 11:40:00,108.35,108.38,108.2,108.21,39700.0,77.162,77.1834,77.0552,77.0623,39700.0
2012-04-24 11:45:00,108.21,108.36,108.2,108.35,25900.0,77.0623,77.1692,77.0552,77.162,25900.0
2012-04-24 11:50:00,108.35,108.48,108.32,108.41,34000.0,77.162,77.2546,77.1407,77.2048,34000.0
2012-04-24 11:55:00,108.4,108.5,108.38,108.48,36100.0,77.1976,77.2689,77.1834,77.2546,36100.0
2012-04-24 12:00:00,108.46,108.52,108.39,108.47,29400.0,77.2404,77.2831,77.1905,77.2475,29400.0
2012-04-24 12:05:00,108.46,108.5,108.42,108.47,58000.0,77.2404,77.2689,77.2119,77.2475,58000.0
2012-04-24 12:10:00,108.47,108.66,108.46,108.66,53200.0,77.2475,77.3828,77.2404,77.3828,53200.0
2012-04-24 12:15:00,108.66,108.67,108.5,108.54,37700.0,77.3828,77.3899,77.2689,77.2973,37700.0
2012-04-24 12:20:00,108.53,108.56,108.45,108.45,28100.0,77.2902,77.3116,77.2333,77.2333,28100.0
2012-04-24 12:25:00,108.47,108.7,108.46,108.7,38400.0,77.2475,77.4113,77.2404,77.4113,38400.0
2012-04-24 12:30:00,108.69,108.79,108.58,108.63,43800.0,77.4042,77.4754,77.3258,77.3614,43800.0
2012-04-24 12:35:00,108.65,108.74,108.62,108.65,29200.0,77.3757,77.4398,77.3543,77.3757,29200.0
2012-04-24 12:40:00,108.65,108.68,108.33,108.34,60400.0,77.3757,77.397,77.1478,77.1549,60400.0
2012-04-24 12:45:00,108.35,108.38,108.17,108.38,53000.0,77.162,77.1834,77.0339,77.1834,53000.0
2012-04-24 12:50:00,108.39,108.46,108.25,108.29,51700.0,77.1905,77.2404,77.0908,77.1193,51700.0
2012-04-24 12:55:00,108.27,108.3,108.06,108.12,39900.0,77.1051,77.1264,76.9555,76.9982,39900.0
2012-04-24 13:00:00,108.1,108.31,108.06,108.31,48900.0,76.984,77.1336,76.9555,77.1336,48900.0
2012-04-24 13:05:00,108.32,108.34,108.26,108.32,19800.0,77.1407,77.1549,77.0979,77.1407,19800.0
2012-04-24 13:10:00,108.33,108.36,108.22,108.22,29100.0,77.1478,77.1692,77.0695,77.0695,29100.0
2012-04-24 13:15:00,108.21,108.28,108.1,108.27,29200.0,77.0623,77.1122,76.984,77.1051,29200.0
2012-04-24 13:20:00,108.26,108.37,108.23,108.29,42300.0,77.0979,77.1763,77.0766,77.1193,42300.0
2012-04-24 13:25:00,108.3,108.31,108.2,108.25,39800.0,77.1264,77.1336,77.0552,77.0908,39800.0
2012-04-24 13:30:00,108.25,108.39,108.24,108.33,42600.0,77.0908,77.1905,77.0837,77.1478,42600.0
2012-04-24 13:35:00,108.34,108.42,108.34,108.42,19900.0,77.1549,77.2119,77.1549,77.2119,19900.0
2012-04-24 13:40:00,108.42,108.42,108.32,108.39,25700.0,77.2119,77.2119,77.1407,77.1905,25700.0
2012-04-24 13:45:00,108.39,108.43,108.3,108.42,31100.0,77.1905,77.219,77.1264,77.2119,31100.0
2012-04-24 13:50:00,108.4,108.4,108.2,108.2,26800.0,77.1976,77.1976,77.0552,77.0552,26800.0
2012-04-24 13:55:00,108.19,108.21,108.02,108.03,54000.0,77.0481,77.0623,76.927,76.9341,54000.0
2012-04-24 14:00:00,108.02,108.08,107.85,107.85,45600.0,76.927,76.9698,76.806,76.806,45600.0
2012-04-24 14:05:00,107.86,108.07,107.86,107.99,40600.0,76.8131,76.9626,76.8131,76.9057,40600.0
2012-04-24 14:10:00,108.0,108.07,107.92,107.97,33500.0,76.9128,76.9626,76.8558,76.8914,33500.0
2012-04-24 14:15:00,107.96,108.04,107.93,107.96,20500.0,76.8843,76.9413,76.8629,76.8843,20500.0
2012-04-24 14:20:00,107.97,107.97,107.9,107.95,18100.0,76.8914,76.8914,76.8416,76.8772,18100.0
2012-04-24 14:25:00,107.95,107.96,107.76,107.93,67100.0,76.8772,76.8843,76.7419,76.8629,67100.0
2012-04-24 14:30:00,107.9,108.07,107.86,108.03,41600.0,76.8416,76.9626,76.8131,76.9341,41600.0
2012-04-24 14:35:00,108.04,108.28,108.0,108.28,50600.0,76.9413,77.1122,76.9128,77.1122,50600.0
2012-04-24 14:40:00,108.28,108.32,108.15,108.15,52200.0,77.1122,77.1407,77.0196,77.0196,52200.0
2012-04-24 14:45:00,108.14,108.22,108.06,108.19,43300.0,77.0125,77.0695,76.9555,77.0481,43300.0
2012-04-24 14:50:00,108.17,108.43,108.17,108.43,40600.0,77.0339,77.219,77.0339,77.219,40600.0
2012-04-24 14:55:00,108.4,108.43,108.32,108.38,35200.0,77.1976,77.219,77.1407,77.1834,35200.0
2012-04-24 15:00:00,108.39,108.39,108.21,108.32,44700.0,77.1905,77.1905,77.0623,77.1407,44700.0
2012-04-24 15:05:00,108.29,108.36,108.18,108.36,56300.0,77.1193,77.1692,77.041,77.1692,56300.0
2012-04-24 15:10:00,108.35,108.42,108.3,108.38,77100.0,77.162,77.2119,77.1264,77.1834,77100.0
2012-04-24 15:15:00,108.34,108.46,108.25,108.33,105100.0,77.1549,77.2404,77.0908,77.1478,105100.0
2012-04-24 15:20:00,108.34,108.43,108.25,108.4,84500.0,77.1549,77.219,77.0908,77.1976,84500.0
2012-04-24 15:25:00,108.4,108.42,108.07,108.11,83700.0,77.1976,77.2119,76.9626,76.9911,83700.0
2012-04-24 15:30:00,108.11,108.4,108.09,108.4,88900.0,76.9911,77.1976,76.9769,77.1976,88900.0
2012-04-24 15:35:00,108.4,108.45,108.28,108.43,109400.0,77.1976,77.2333,77.1122,77.219,109400.0
2012-04-24 15:40:00,108.43,108.57,108.4,108.54,123700.0,77.219,77.3187,77.1976,77.2973,123700.0
2012-04-24 15:45:00,108.52,108.55,108.31,108.44,186200.0,77.2831,77.3045,77.1336,77.2261,186200.0
2012-04-24 15:50:00,108.45,108.59,108.41,108.54,197200.0,77.2333,77.333,77.2048,77.2973,197200.0
2012-04-24 15:55:00,108.54,108.65,108.44,108.49,272500.0,77.2973,77.3757,77.2261,77.2617,272500.0
2012-04-25 09:30:00,106.85,107.11,106.21,106.45,762200.0,76.0938,76.279,75.638,75.8089,762200.0
2012-04-25 09:35:00,106.44,106.51,105.42,105.42,623100.0,75.8018,75.8517,75.0754,75.0754,623100.0
2012-04-25 09:40:00,105.43,106.08,105.2,105.73,542300.0,75.0825,75.5454,74.9187,75.2962,542300.0
2012-04-25 09:45:00,105.75,106.0,105.24,105.52,390100.0,75.3104,75.4885,74.9472,75.1466,390100.0
2012-04-25 09:50:00,105.56,106.01,105.31,106.0,308900.0,75.1751,75.4956,74.9971,75.4885,308900.0
2012-04-25 09:55:00,106.0,106.05,105.42,105.64,209800.0,75.4885,75.5241,75.0754,75.2321,209800.0
2012-04-25 10:00:00,105.7,105.74,105.2,105.27,225100.0,75.2748,75.3033,74.9187,74.9686,225100.0
2012-04-25 10:05:00,105.26,105.87,105.26,105.62,143100.0,74.9615,75.3959,74.9615,75.2179,143100.0
2012-04-25 10:10:00,105.62,105.76,105.35,105.59,179400.0,75.2179,75.3176,75.0256,75.1965,179400.0
2012-04-25 10:15:00,105.6,105.7,105.4,105.52,108300.0,75.2036,75.2748,75.0612,75.1466,108300.0
2012-04-25 10:20:00,105.51,105.57,105.2,105.44,275800.0,75.1395,75.1822,74.9187,75.0897,275800.0
2012-04-25 10:25:00,105.44,105.98,105.42,105.98,246300.0,75.0897,75.4742,75.0754,75.4742,246300.0
2012-04-25 10:30:00,106.0,106.05,105.6,105.68,151900.0,75.4885,75.5241,75.2036,75.2606,151900.0
2012-04-25 10:35:00,105.69,105.8,105.5,105.62,88300.0,75.2677,75.346,75.1324,75.2179,88300.0
2012-04-25 10:40:00,105.63,105.88,105.62,105.79,103500.0,75.225,75.403,75.2179,75.3389,103500.0
2012-04-25 10:45:00,105.78,105.78,105.37,105.45,124900.0,75.3318,75.3318,75.0398,75.0968,124900.0
2012-04-25 10:50:00,105.45,105.59,105.27,105.52,118500.0,75.0968,75.1965,74.9686,75.1466,118500.0
2012-04-25 10:55:00,105.51,105.64,105.25,105.6,96100.0,75.1395,75.2321,74.9544,75.2036,96100.0
2012-04-25 11:00:00,105.58,105.62,105.4,105.49,94000.0,75.1894,75.2179,75.0612,75.1253,94000.0
2012-04-25 11:05:00,105.54,105.57,104.66,104.69,409700.0,75.1609,75.1822,74.5342,74.5555,409700.0
2012-04-25 11:10:00,104.79,105.11,104.62,104.65,208100.0,74.6268,74.8547,74.5057,74.5271,208100.0
2012-04-25 11:15:00,104.69,104.95,104.51,104.76,166700.0,74.5555,74.7407,74.4274,74.6054,166700.0
2012-04-25 11:20:00,104.77,104.95,104.71,104.72,79200.0,74.6125,74.7407,74.5698,74.5769,79200.0
2012-04-25 11:25:00,104.74,104.75,104.23,104.26,197100.0,74.5912,74.5983,74.228,74.2493,197100.0
2012-04-25 11:30:00,104.3,104.3,103.8,103.92,365800.0,74.2778,74.2778,73.9217,74.0072,365800.0
2012-04-25 11:35:00,103.88,104.1,103.38,104.01,394200.0,73.9787,74.1354,73.6226,74.0713,394200.0
2012-04-25 11:40:00,104.02,104.02,103.75,103.83,115600.0,74.0784,74.0784,73.8861,73.9431,115600.0
2012-04-25 11:45:00,103.83,104.0,103.65,103.93,155500.0,73.9431,74.0642,73.8149,74.0143,155500.0
2012-04-25 11:50:00,103.9,103.94,103.78,103.82,121400.0,73.9929,74.0214,73.9075,73.936,121400.0
2012-04-25 11:55:00,103.85,103.97,103.65,103.69,125800.0,73.9573,74.0428,73.8149,73.8434,125800.0
2012-04-25 12:00:00,103.72,104.08,103.72,104.0,169300.0,73.8648,74.1211,73.8648,74.0642,169300.0
2012-04-25 12:05:00,104.0,104.0,103.75,103.8,106400.0,74.0642,74.0642,73.8861,73.9217,106400.0
2012-04-25 12:10:00,103.79,103.97,103.79,103.94,121800.0,73.9146,74.0428,73.9146,74.0214,121800.0
2012-04-25 12:15:00,103.94,103.94,103.61,103.61,125200.0,74.0214,74.0214,73.7864,73.7864,125200.0
2012-04-25 12:20:00,103.62,103.63,103.2,103.34,201500.0,73.7935,73.8007,73.4944,73.5941,201500.0
2012-04-25 12:25:00,103.34,103.54,103.26,103.32,127600.0,73.5941,73.7366,73.5372,73.5799,127600.0
2012-04-25 12:30:00,103.34,103.36,102.71,102.85,257800.0,73.5941,73.6084,73.1455,73.2452,257800.0
2012-04-25 12:35:00,102.84,103.24,102.79,102.88,221300.0,73.2381,73.5229,73.2025,73.2665,221300.0
2012-04-25 12:40:00,102.88,102.92,102.62,102.63,160900.0,73.2665,73.295,73.0814,73.0885,160900.0
2012-04-25 12:45:00,102.63,103.06,102.62,102.92,173600.0,73.0885,73.3947,73.0814,73.295,173600.0
2012-04-25 12:50:00,102.92,102.99,102.77,102.88,137200.0,73.295,73.3449,73.1882,73.2665,137200.0
2012-04-25 12:55:00,102.91,103.2,102.87,103.16,124600.0,73.2879,73.4944,73.2594,73.466,124600.0
2012-04-25 13:00:00,103.23,103.44,103.14,103.25,123100.0,73.5158,73.6654,73.4517,73.53,123100.0
2012-04-25 13:05:00,103.28,103.5,103.25,103.37,126700.0,73.5514,73.7081,73.53,73.6155,126700.0
2012-04-25 13:10:00,103.35,103.37,103.15,103.23,63800.0,73.6013,73.6155,73.4588,73.5158,63800.0
2012-04-25 13:15:00,103.23,103.41,103.18,103.24,65700.0,73.5158,73.644,73.4802,73.5229,65700.0
2012-04-25 13:20:00,103.24,103.29,103.03,103.03,76400.0,73.5229,73.5585,73.3734,73.3734,76400.0
2012-04-25 13:25:00,103.05,103.3,103.0,103.25,107900.0,73.3876,73.5657,73.352,73.53,107900.0
2012-04-25 13:30:00,103.26,103.27,102.97,103.0,110200.0,73.5372,73.5443,73.3306,73.352,110200.0
2012-04-25 13:35:00,103.0,103.11,102.88,102.99,87400.0,73.352,73.4303,73.2665,73.3449,87400.0
2012-04-25 13:40:00,102.95,103.18,102.95,103.15,95500.0,73.3164,73.4802,73.3164,73.4588,95500.0
2012-04-25 13:45:00,103.17,103.39,103.15,103.31,127100.0,73.4731,73.6297,73.4588,73.5728,127100.0
2012-04-25 13:50:00,103.33,103.35,103.1,103.15,74200.0,73.587,73.6013,73.4232,73.4588,74200.0
2012-04-25 13:55:00,103.16,103.2,103.09,103.1,94400.0,73.466,73.4944,73.4161,73.4232,94400.0
2012-04-25 14:00:00,103.09,103.2,102.76,102.86,200300.0,73.4161,73.4944,73.1811,73.2523,200300.0
2012-04-25 14:05:00,102.86,102.87,102.56,102.58,202100.0,73.2523,73.2594,73.0387,73.0529,202100.0
2012-04-25 14:10:00,102.61,102.69,102.36,102.43,199100.0,73.0743,73.1312,72.8962,72.9461,199100.0
2012-04-25 14:15:00,102.42,102.55,102.3,102.55,152600.0,72.939,73.0315,72.8535,73.0315,152600.0
2012-04-25 14:20:00,102.55,102.99,102.42,102.81,232600.0,73.0315,73.3449,72.939,73.2167,232600.0
2012-04-25 14:25:00,102.8,102.9,102.61,102.85,152600.0,73.2096,73.2808,73.0743,73.2452,152600.0
2012-04-25 14:30:00,102.84,102.89,102.66,102.74,98000.0,73.2381,73.2737,73.1099,73.1668,98000.0
2012-04-25 14:35:00,102.76,102.88,102.66,102.66,90700.0,73.1811,73.2665,73.1099,73.1099,90700.0
2012-04-25 14:40:00,102.66,102.82,102.6,102.75,77400.0,73.1099,73.2238,73.0671,73.174,77400.0
2012-04-25 14:45:00,102.75,102.93,102.74,102.8,127200.0,73.174,73.3022,73.1668,73.2096,127200.0
2012-04-25 14:50:00,102.82,103.0,102.79,102.83,172200.0,73.2238,73.352,73.2025,73.2309,172200.0
2012-04-25 14:55:00,102.88,102.93,102.75,102.87,112500.0,73.2665,73.3022,73.174,73.2594,112500.0
2012-04-25 15:00:00,102.89,102.95,102.81,102.92,174900.0,73.2737,73.3164,73.2167,73.295,174900.0
2012-04-25 15:05:00,102.92,103.1,102.89,103.1,148600.0,73.295,73.4232,73.2737,73.4232,148600.0
2012-04-25 15:10:00,103.1,103.31,103.07,103.14,266900.0,73.4232,73.5728,73.4019,73.4517,266900.0
2012-04-25 15:15:00,103.18,103.43,103.13,103.42,200200.0,73.4802,73.6582,73.4446,73.6511,200200.0
2012-04-25 15:20:00,103.42,103.55,103.4,103.53,252000.0,73.6511,73.7437,73.6369,73.7294,252000.0
2012-04-25 15:25:00,103.53,103.54,103.21,103.25,182700.0,73.7294,73.7366,73.5016,73.53,182700.0
2012-04-25 15:30:00,103.21,103.6,103.16,103.57,210500.0,73.5016,73.7793,73.466,73.7579,210500.0
2012-04-25 15:35:00,103.57,103.61,103.47,103.5,181500.0,73.7579,73.7864,73.6867,73.7081,181500.0
2012-04-25 15:40:00,103.5,103.55,103.28,103.32,249400.0,73.7081,73.7437,73.5514,73.5799,249400.0
2012-04-25 15:45:00,103.32,103.43,103.25,103.29,278100.0,73.5799,73.6582,73.53,73.5585,278100.0
2012-04-25 15:50:00,103.3,103.38,103.25,103.37,292900.0,73.5657,73.6226,73.53,73.6155,292900.0
2012-04-25 15:55:00,103.37,103.42,103.22,103.4,428500.0,73.6155,73.6511,73.5087,73.6369,428500.0
2012-04-26 09:30:00,103.97,104.25,103.61,103.67,281400.0,74.0428,74.2422,73.7864,73.8292,281400.0
2012-04-26 09:35:00,103.69,103.74,103.28,103.4,242500.0,73.8434,73.879,73.5514,73.6369,242500.0
2012-04-26 09:40:00,103.42,103.71,103.42,103.61,152800.0,73.6511,73.8576,73.6511,73.7864,152800.0
2012-04-26 09:45:00,103.6,103.65,103.41,103.58,128000.0,73.7793,73.8149,73.644,73.7651,128000.0
2012-04-26 09:50:00,103.6,103.75,103.33,103.4,188200.0,73.7793,73.8861,73.587,73.6369,188200.0
2012-04-26 09:55:00,103.4,103.5,103.04,103.5,151200.0,73.6369,73.7081,73.3805,73.7081,151200.0
2012-04-26 10:00:00,103.5,104.25,103.42,104.08,202300.0,73.7081,74.2422,73.6511,74.1211,202300.0
2012-04-26 10:05:00,104.1,104.25,103.97,104.2,130500.0,74.1354,74.2422,74.0428,74.2066,130500.0
2012-04-26 10:10:00,104.22,104.42,104.13,104.34,167300.0,74.2208,74.3633,74.1567,74.3063,167300.0
2012-04-26 10:15:00,104.32,104.4,104.1,104.25,77400.0,74.2921,74.349,74.1354,74.2422,77400.0
2012-04-26 10:20:00,104.25,104.28,103.8,103.8,161600.0,74.2422,74.2636,73.9217,73.9217,161600.0
2012-04-26 10:25:00,103.81,104.02,103.8,103.81,131000.0,73.9289,74.0784,73.9217,73.9289,131000.0
2012-04-26 10:30:00,103.81,103.81,103.3,103.32,126900.0,73.9289,73.9289,73.5657,73.5799,126900.0
2012-04-26 10:35:00,103.29,103.35,103.16,103.28,106400.0,73.5585,73.6013,73.466,73.5514,106400.0
2012-04-26 10:40:00,103.28,103.47,103.06,103.47,108500.0,73.5514,73.6867,73.3947,73.6867,108500.0
2012-04-26 10:45:00,103.47,103.58,103.2,103.44,96600.0,73.6867,73.7651,73.4944,73.6654,96600.0
2012-04-26 10:50:00,103.43,103.47,103.06,103.13,77300.0,73.6582,73.6867,73.3947,73.4446,77300.0
2012-04-26 10:55:00,103.12,103.17,103.0,103.12,79600.0,73.4375,73.4731,73.352,73.4375,79600.0
2012-04-26 11:00:00,103.1,103.42,103.04,103.42,88400.0,73.4232,73.6511,73.3805,73.6511,88400.0
2012-04-26 11:05:00,103.39,103.39,103.13,103.27,69600.0,73.6297,73.6297,73.4446,73.5443,69600.0
2012-04-26 11:10:00,103.25,103.55,103.22,103.45,70600.0,73.53,73.7437,73.5087,73.6725,70600.0
2012-04-26 11:15:00,103.47,103.7,103.44,103.58,48500.0,73.6867,73.8505,73.6654,73.7651,48500.0
2012-04-26 11:20:00,103.61,103.82,103.59,103.82,73800.0,73.7864,73.936,73.7722,73.936,73800.0
2012-04-26 11:25:00,103.82,103.94,103.74,103.83,98400.0,73.936,74.0214,73.879,73.9431,98400.0
2012-04-26 11:30:00,103.76,103.9,103.71,103.83,52200.0,73.8932,73.9929,73.8576,73.9431,52200.0
2012-04-26 11:35:00,103.85,104.04,103.82,104.03,83300.0,73.9573,74.0926,73.936,74.0855,83300.0
2012-04-26 11:40:00,104.03,104.13,103.95,104.08,62500.0,74.0855,74.1567,74.0286,74.1211,62500.0
2012-04-26 11:45:00,104.09,104.2,104.07,104.16,58000.0,74.1283,74.2066,74.114,74.1781,58000.0
2012-04-26 11:50:00,104.15,104.16,103.99,104.06,70600.0,74.171,74.1781,74.057,74.1069,70600.0
2012-04-26 11:55:00,104.03,104.09,103.73,103.82,44400.0,74.0855,74.1283,73.8719,73.936,44400.0
2012-04-26 12:00:00,103.79,103.88,103.73,103.78,72900.0,73.9146,73.9787,73.8719,73.9075,72900.0
2012-04-26 12:05:00,103.78,103.89,103.72,103.79,40500.0,73.9075,73.9858,73.8648,73.9146,40500.0
2012-04-26 12:10:00,103.79,103.95,103.77,103.91,47700.0,73.9146,74.0286,73.9004,74.0001,47700.0
2012-04-26 12:15:00,103.9,104.02,103.83,103.83,52300.0,73.9929,74.0784,73.9431,73.9431,52300.0
2012-04-26 12:20:00,103.85,103.86,103.55,103.55,61500.0,73.9573,73.9645,73.7437,73.7437,61500.0
2012-04-26 12:25:00,103.56,103.71,103.56,103.67,26800.0,73.7508,73.8576,73.7508,73.8292,26800.0
2012-04-26 12:30:00,103.65,103.65,103.49,103.59,45000.0,73.8149,73.8149,73.701,73.7722,45000.0
2012-04-26 12:35:00,103.6,103.7,103.59,103.63,31500.0,73.7793,73.8505,73.7722,73.8007,31500.0
2012-04-26 12:40:00,103.66,103.67,103.53,103.61,33800.0,73.822,73.8292,73.7294,73.7864,33800.0
2012-04-26 12:45:00,103.6,103.63,103.51,103.56,31600.0,73.7793,73.8007,73.7152,73.7508,31600.0
2012-04-26 12:50:00,103.56,103.56,103.42,103.48,69100.0,73.7508,73.7508,73.6511,73.6938,69100.0
2012-04-26 12:55:00,103.48,103.66,103.43,103.65,36600.0,73.6938,73.822,73.6582,73.8149,36600.0
2012-04-26 13:00:00,103.65,103.67,103.56,103.61,35700.0,73.8149,73.8292,73.7508,73.7864,35700.0
2012-04-26 13:05:00,103.64,103.73,103.6,103.61,50500.0,73.8078,73.8719,73.7793,73.7864,50500.0
2012-04-26 13:10:00,103.61,103.61,103.4,103.52,39900.0,73.7864,73.7864,73.6369,73.7223,39900.0
2012-04-26 13:15:00,103.55,103.89,103.52,103.86,64900.0,73.7437,73.9858,73.7223,73.9645,64900.0
2012-04-26 13:20:00,103.85,103.91,103.8,103.9,41300.0,73.9573,74.0001,73.9217,73.9929,41300.0
2012-04-26 13:25:00,103.91,103.95,103.75,103.78,78500.0,74.0001,74.0286,73.8861,73.9075,78500.0
2012-04-26 13:30:00,103.78,103.89,103.69,103.69,34400.0,73.9075,73.9858,73.8434,73.8434,34400.0
2012-04-26 13:35:00,103.68,103.7,103.55,103.66,96500.0,73.8363,73.8505,73.7437,73.822,96500.0
2012-04-26 13:40:00,103.66,103.68,103.46,103.52,67300.0,73.822,73.8363,73.6796,73.7223,67300.0
2012-04-26 13:45:00,103.52,103.54,103.35,103.45,116400.0,73.7223,73.7366,73.6013,73.6725,116400.0
2012-04-26 13:50:00,103.41,103.54,103.4,103.48,41600.0,73.644,73.7366,73.6369,73.6938,41600.0
2012-04-26 13:55:00,103.5,103.8,103.47,103.69,54300.0,73.7081,73.9217,73.6867,73.8434,54300.0
2012-04-26 14:00:00,103.7,103.92,103.69,103.84,84800.0,73.8505,74.0072,73.8434,73.9502,84800.0
2012-04-26 14:05:00,103.84,103.95,103.83,103.95,97700.0,73.9502,74.0286,73.9431,74.0286,97700.0
2012-04-26 14:10:00,103.94,104.1,103.94,104.1,96900.0,74.0214,74.1354,74.0214,74.1354,96900.0
2012-04-26 14:15:00,104.09,104.49,104.09,104.47,126900.0,74.1283,74.4131,74.1283,74.3989,126900.0
2012-04-26 14:20:00,104.47,104.5,104.33,104.39,97800.0,74.3989,74.4202,74.2992,74.3419,97800.0
2012-04-26 14:25:00,104.41,104.5,104.38,104.4,78900.0,74.3561,74.4202,74.3348,74.349,78900.0
2012-04-26 14:30:00,104.41,104.43,104.3,104.38,38300.0,74.3561,74.3704,74.2778,74.3348,38300.0
2012-04-26 14:35:00,104.37,104.39,104.18,104.27,51800.0,74.3277,74.3419,74.1924,74.2564,51800.0
2012-04-26 14:40:00,104.27,104.35,104.2,104.35,53200.0,74.2564,74.3134,74.2066,74.3134,53200.0
2012-04-26 14:45:00,104.35,104.38,104.23,104.29,46700.0,74.3134,74.3348,74.228,74.2707,46700.0
2012-04-26 14:50:00,104.3,104.35,104.21,104.22,49700.0,74.2778,74.3134,74.2137,74.2208,49700.0
2012-04-26 14:55:00,104.23,104.34,104.23,104.29,62100.0,74.228,74.3063,74.228,74.2707,62100.0
2012-04-26 15:00:00,104.27,104.29,104.18,104.23,54100.0,74.2564,74.2707,74.1924,74.228,54100.0
2012-04-26 15:05:00,104.23,104.3,104.18,104.18,68000.0,74.228,74.2778,74.1924,74.1924,68000.0
2012-04-26 15:10:00,104.2,104.29,104.13,104.28,66600.0,74.2066,74.2707,74.1567,74.2636,66600.0
2012-04-26 15:15:00,104.29,104.37,104.24,104.28,93800.0,74.2707,74.3277,74.2351,74.2636,93800.0
2012-04-26 15:20:00,104.28,104.45,104.26,104.44,120000.0,74.2636,74.3846,74.2493,74.3775,120000.0
2012-04-26 15:25:00,104.45,104.5,104.38,104.42,107200.0,74.3846,74.4202,74.3348,74.3633,107200.0
2012-04-26 15:30:00,104.43,104.44,104.32,104.35,109600.0,74.3704,74.3775,74.2921,74.3134,109600.0
2012-04-26 15:35:00,104.33,104.37,104.22,104.25,90400.0,74.2992,74.3277,74.2208,74.2422,90400.0
2012-04-26 15:40:00,104.27,104.35,104.21,104.3,104900.0,74.2564,74.3134,74.2137,74.2778,104900.0
2012-04-26 15:45:00,104.31,104.55,104.3,104.45,203500.0,74.2849,74.4558,74.2778,74.3846,203500.0
2012-04-26 15:50:00,104.46,104.52,104.36,104.36,143300.0,74.3918,74.4345,74.3205,74.3205,143300.0
2012-04-26 15:55:00,104.36,104.48,104.34,104.41,173600.0,74.3205,74.406,74.3063,74.3561,173600.0
2012-04-27 09:30:00,104.99,104.99,104.41,104.46,150900.0,74.7692,74.7692,74.3561,74.3918,150900.0
2012-04-27 09:35:00,104.52,104.88,104.4,104.85,146900.0,74.4345,74.6909,74.349,74.6695,146900.0
2012-04-27 09:40:00,104.84,105.05,104.35,104.51,125500.0,74.6624,74.8119,74.3134,74.4274,125500.0
2012-04-27 09:45:00,104.48,104.68,104.35,104.66,96500.0,74.406,74.5484,74.3134,74.5342,96500.0
2012-04-27 09:50:00,104.64,104.77,104.4,104.52,59900.0,74.5199,74.6125,74.349,74.4345,59900.0
2012-04-27 09:55:00,104.52,104.77,104.52,104.65,53200.0,74.4345,74.6125,74.4345,74.5271,53200.0
2012-04-27 10:00:00,104.64,104.64,104.35,104.48,65400.0,74.5199,74.5199,74.3134,74.406,65400.0
2012-04-27 10:05:00,104.5,104.58,104.11,104.25,90200.0,74.4202,74.4772,74.1425,74.2422,90200.0
2012-04-27 10:10:00,104.25,104.46,104.23,104.36,73100.0,74.2422,74.3918,74.228,74.3205,73100.0
2012-04-27 10:15:00,104.34,104.74,104.3,104.63,57000.0,74.3063,74.5912,74.2778,74.5128,57000.0
2012-04-27 10:20:00,104.66,104.75,104.53,104.68,49100.0,74.5342,74.5983,74.4416,74.5484,49100.0
2012-04-27 10:25:00,104.69,104.8,104.54,104.8,54900.0,74.5555,74.6339,74.4487,74.6339,54900.0
2012-04-27 10:30:00,104.78,104.85,104.6,104.8,47900.0,74.6196,74.6695,74.4915,74.6339,47900.0
2012-04-27 10:35:00,104.8,104.85,104.68,104.8,63700.0,74.6339,74.6695,74.5484,74.6339,63700.0
2012-04-27 10:40:00,104.8,104.82,104.64,104.7,37500.0,74.6339,74.6481,74.5199,74.5627,37500.0
2012-04-27 10:45:00,104.7,104.71,104.5,104.69,50600.0,74.5627,74.5698,74.4202,74.5555,50600.0
2012-04-27 10:50:00,104.66,104.82,104.65,104.77,46100.0,74.5342,74.6481,74.5271,74.6125,46100.0
2012-04-27 10:55:00,104.78,104.85,104.69,104.69,51900.0,74.6196,74.6695,74.5555,74.5555,51900.0
2012-04-27 11:00:00,104.68,104.84,104.68,104.73,39600.0,74.5484,74.6624,74.5484,74.584,39600.0
2012-04-27 11:05:00,104.74,104.85,104.73,104.79,24600.0,74.5912,74.6695,74.584,74.6268,24600.0
2012-04-27 11:10:00,104.79,104.89,104.77,104.86,52300.0,74.6268,74.698,74.6125,74.6766,52300.0
2012-04-27 11:15:00,104.85,105.0,104.85,104.98,80200.0,74.6695,74.7763,74.6695,74.7621,80200.0
2012-04-27 11:20:00,105.0,105.05,104.92,105.04,46500.0,74.7763,74.8119,74.7193,74.8048,46500.0
2012-04-27 11:25:00,105.05,105.05,104.7,104.74,51400.0,74.8119,74.8119,74.5627,74.5912,51400.0
2012-04-27 11:30:00,104.73,104.91,104.69,104.86,31500.0,74.584,74.7122,74.5555,74.6766,31500.0
2012-04-27 11:35:00,104.89,105.0,104.89,104.98,38500.0,74.698,74.7763,74.698,74.7621,38500.0
2012-04-27 11:40:00,104.99,105.0,104.78,104.87,52200.0,74.7692,74.7763,74.6196,74.6837,52200.0
2012-04-27 11:45:00,104.88,105.0,104.84,104.97,33900.0,74.6909,74.7763,74.6624,74.755,33900.0
2012-04-27 11:50:00,104.98,104.99,104.82,104.83,27000.0,74.7621,74.7692,74.6481,74.6553,27000.0
2012-04-27 11:55:00,104.83,104.93,104.79,104.86,31900.0,74.6553,74.7265,74.6268,74.6766,31900.0
2012-04-27 12:00:00,104.86,104.91,104.77,104.81,31000.0,74.6766,74.7122,74.6125,74.641,31000.0
2012-04-27 12:05:00,104.79,104.89,104.77,104.81,26500.0,74.6268,74.698,74.6125,74.641,26500.0
2012-04-27 12:10:00,104.8,104.88,104.74,104.84,42800.0,74.6339,74.6909,74.5912,74.6624,42800.0
2012-04-27 12:15:00,104.84,104.88,104.8,104.87,23900.0,74.6624,74.6909,74.6339,74.6837,23900.0
2012-04-27 12:20:00,104.82,104.88,104.76,104.83,32900.0,74.6481,74.6909,74.6054,74.6553,32900.0
2012-04-27 12:25:00,104.82,104.88,104.81,104.83,21500.0,74.6481,74.6909,74.641,74.6553,21500.0
2012-04-27 12:30:00,104.85,104.86,104.78,104.78,16500.0,74.6695,74.6766,74.6196,74.6196,16500.0
2012-04-27 12:35:00,104.78,104.78,104.55,104.57,63000.0,74.6196,74.6196,74.4558,74.4701,63000.0
2012-04-27 12:40:00,104.57,104.65,104.5,104.53,33300.0,74.4701,74.5271,74.4202,74.4416,33300.0
2012-04-27 12:45:00,104.53,104.6,104.5,104.6,25800.0,74.4416,74.4915,74.4202,74.4915,25800.0
2012-04-27 12:50:00,104.58,104.6,104.51,104.53,25400.0,74.4772,74.4915,74.4274,74.4416,25400.0
2012-04-27 12:55:00,104.53,104.53,104.43,104.46,33500.0,74.4416,74.4416,74.3704,74.3918,33500.0
2012-04-27 13:00:00,104.47,104.56,104.46,104.54,24600.0,74.3989,74.463,74.3918,74.4487,24600.0
2012-04-27 13:05:00,104.55,104.64,104.54,104.61,44200.0,74.4558,74.5199,74.4487,74.4986,44200.0
2012-04-27 13:10:00,104.62,104.65,104.52,104.62,18300.0,74.5057,74.5271,74.4345,74.5057,18300.0
2012-04-27 13:15:00,104.62,104.71,104.6,104.71,15900.0,74.5057,74.5698,74.4915,74.5698,15900.0
2012-04-27 13:20:00,104.69,104.69,104.58,104.64,31800.0,74.5555,74.5555,74.4772,74.5199,31800.0
2012-04-27 13:25:00,104.65,104.79,104.64,104.74,27900.0,74.5271,74.6268,74.5199,74.5912,27900.0
2012-04-27 13:30:00,104.74,104.79,104.71,104.79,44900.0,74.5912,74.6268,74.5698,74.6268,44900.0
2012-04-27 13:35:00,104.78,104.87,104.77,104.82,30600.0,74.6196,74.6837,74.6125,74.6481,30600.0
2012-04-27 13:40:00,104.79,104.96,104.77,104.94,29500.0,74.6268,74.7478,74.6125,74.7336,29500.0
2012-04-27 13:45:00,104.94,104.98,104.88,104.93,42900.0,74.7336,74.7621,74.6909,74.7265,42900.0
2012-04-27 13:50:00,104.93,104.97,104.83,104.87,29600.0,74.7265,74.755,74.6553,74.6837,29600.0
2012-04-27 13:55:00,104.87,104.88,104.74,104.75,21900.0,74.6837,74.6909,74.5912,74.5983,21900.0
2012-04-27 14:00:00,104.77,104.8,104.68,104.72,23200.0,74.6125,74.6339,74.5484,74.5769,23200.0
2012-04-27 14:05:00,104.73,104.84,104.71,104.81,32500.0,74.584,74.6624,74.5698,74.641,32500.0
2012-04-27 14:10:00,104.81,104.91,104.78,104.85,26000.0,74.641,74.7122,74.6196,74.6695,26000.0
2012-04-27 14:15:00,104.85,104.87,104.78,104.79,15900.0,74.6695,74.6837,74.6196,74.6268,15900.0
2012-04-27 14:20:00,104.8,104.85,104.74,104.82,19800.0,74.6339,74.6695,74.5912,74.6481,19800.0
2012-04-27 14:25:00,104.82,104.82,104.63,104.64,21800.0,74.6481,74.6481,74.5128,74.5199,21800.0
2012-04-27 14:30:00,104.64,104.66,104.45,104.54,68700.0,74.5199,74.5342,74.3846,74.4487,68700.0
2012-04-27 14:35:00,104.53,104.64,104.49,104.64,35200.0,74.4416,74.5199,74.4131,74.5199,35200.0
2012-04-27 14:40:00,104.63,104.69,104.54,104.55,29000.0,74.5128,74.5555,74.4487,74.4558,29000.0
2012-04-27 14:45:00,104.56,104.56,104.46,104.55,46200.0,74.463,74.463,74.3918,74.4558,46200.0
2012-04-27 14:50:00,104.55,104.56,104.45,104.52,46200.0,74.4558,74.463,74.3846,74.4345,46200.0
2012-04-27 14:55:00,104.52,104.62,104.52,104.58,46200.0,74.4345,74.5057,74.4345,74.4772,46200.0
2012-04-27 15:00:00,104.59,104.59,104.39,104.41,62900.0,74.4843,74.4843,74.3419,74.3561,62900.0
2012-04-27 15:05:00,104.41,104.64,104.38,104.6,49500.0,74.3561,74.5199,74.3348,74.4915,49500.0
2012-04-27 15:10:00,104.6,104.72,104.6,104.72,39500.0,74.4915,74.5769,74.4915,74.5769,39500.0
2012-04-27 15:15:00,104.71,104.72,104.54,104.55,34700.0,74.5698,74.5769,74.4487,74.4558,34700.0
2012-04-27 15:20:00,104.56,104.67,104.56,104.63,33000.0,74.463,74.5413,74.463,74.5128,33000.0
2012-04-27 15:25:00,104.64,104.64,104.55,104.61,31400.0,74.5199,74.5199,74.4558,74.4986,31400.0
2012-04-27 15:30:00,104.61,104.65,104.56,104.57,48900.0,74.4986,74.5271,74.463,74.4701,48900.0
2012-04-27 15:35:00,104.57,104.57,104.42,104.46,46300.0,74.4701,74.4701,74.3633,74.3918,46300.0
2012-04-27 15:40:00,104.47,104.58,104.46,104.52,93500.0,74.3989,74.4772,74.3918,74.4345,93500.0
2012-04-27 15:45:00,104.52,104.6,104.39,104.46,120700.0,74.4345,74.4915,74.3419,74.3918,120700.0
2012-04-27 15:50:00,104.46,104.48,104.39,104.43,91400.0,74.3918,74.406,74.3419,74.3704,91400.0
2012-04-27 15:55:00,104.45,104.58,104.45,104.56,193800.0,74.3846,74.4772,74.3846,74.463,193800.0
2012-04-30 09:30:00,103.99,104.12,103.4,103.8,163200.0,74.057,74.1496,73.6369,73.9217,163200.0
2012-04-30 09:35:00,103.85,103.99,103.68,103.9,58700.0,73.9573,74.057,73.8363,73.9929,58700.0
2012-04-30 09:40:00,103.93,104.04,103.49,103.58,85300.0,74.0143,74.0926,73.701,73.7651,85300.0
2012-04-30 09:45:00,103.52,104.1,103.45,103.85,111400.0,73.7223,74.1354,73.6725,73.9573,111400.0
2012-04-30 09:50:00,103.84,103.87,103.48,103.53,102100.0,73.9502,73.9716,73.6938,73.7294,102100.0
2012-04-30 09:55:00,103.55,103.57,103.25,103.35,68400.0,73.7437,73.7579,73.53,73.6013,68400.0
2012-04-30 10:00:00,103.34,103.62,103.27,103.59,84800.0,73.5941,73.7935,73.5443,73.7722,84800.0
2012-04-30 10:05:00,103.57,103.62,103.43,103.62,35800.0,73.7579,73.7935,73.6582,73.7935,35800.0
2012-04-30 10:10:00,103.62,103.64,103.32,103.58,63100.0,73.7935,73.8078,73.5799,73.7651,63100.0
2012-04-30 10:15:00,103.58,103.87,103.55,103.57,79400.0,73.7651,73.9716,73.7437,73.7579,79400.0
2012-04-30 10:20:00,103.59,103.7,103.56,103.66,44900.0,73.7722,73.8505,73.7508,73.822,44900.0
2012-04-30 10:25:00,103.66,103.75,103.63,103.65,59900.0,73.822,73.8861,73.8007,73.8149,59900.0
2012-04-30 10:30:00,103.66,103.66,103.43,103.51,81900.0,73.822,73.822,73.6582,73.7152,81900.0
2012-04-30 10:35:00,103.5,103.56,103.3,103.32,45700.0,73.7081,73.7508,73.5657,73.5799,45700.0
2012-04-30 10:40:00,103.33,103.44,103.27,103.41,56000.0,73.587,73.6654,73.5443,73.644,56000.0
2012-04-30 10:45:00,103.41,103.41,103.1,103.25,62500.0,73.644,73.644,73.4232,73.53,62500.0
2012-04-30 10:50:00,103.25,103.31,103.12,103.2,61200.0,73.53,73.5728,73.4375,73.4944,61200.0
2012-04-30 10:55:00,103.2,103.26,103.07,103.18,62600.0,73.4944,73.5372,73.4019,73.4802,62600.0
2012-04-30 11:00:00,103.2,103.21,102.79,102.83,152400.0,73.4944,73.5016,73.2025,73.2309,152400.0
2012-04-30 11:05:00,102.83,102.98,102.8,102.85,76300.0,73.2309,73.3378,73.2096,73.2452,76300.0
2012-04-30 11:10:00,102.84,102.88,102.73,102.73,85800.0,73.2381,73.2665,73.1597,73.1597,85800.0
2012-04-30 11:15:00,102.73,102.8,102.63,102.75,76100.0,73.1597,73.2096,73.0885,73.174,76100.0
2012-04-30 11:20:00,102.73,102.93,102.71,102.86,43000.0,73.1597,73.3022,73.1455,73.2523,43000.0
2012-04-30 11:25:00,102.87,102.92,102.67,102.77,59100.0,73.2594,73.295,73.117,73.1882,59100.0
2012-04-30 11:30:00,102.78,102.84,102.56,102.59,76200.0,73.1953,73.2381,73.0387,73.06,76200.0
2012-04-30 11:35:00,102.62,102.7,102.56,102.65,80000.0,73.0814,73.1384,73.0387,73.1028,80000.0
2012-04-30 11:40:00,102.65,102.67,102.55,102.65,51100.0,73.1028,73.117,73.0315,73.1028,51100.0
2012-04-30 11:45:00,102.65,102.74,102.6,102.69,48900.0,73.1028,73.1668,73.0671,73.1312,48900.0
2012-04-30 11:50:00,102.7,102.7,102.64,102.67,40400.0,73.1384,73.1384,73.0956,73.117,40400.0
2012-04-30 11:55:00,102.66,102.83,102.66,102.81,34900.0,73.1099,73.2309,73.1099,73.2167,34900.0
2012-04-30 12:00:00,102.84,102.91,102.77,102.82,35700.0,73.2381,73.2879,73.1882,73.2238,35700.0
2012-04-30 12:05:00,102.81,102.87,102.7,102.73,20400.0,73.2167,73.2594,73.1384,73.1597,20400.0
2012-04-30 12:10:00,102.75,102.88,102.75,102.79,21200.0,73.174,73.2665,73.174,73.2025,21200.0
2012-04-30 12:15:00,102.78,102.89,102.77,102.87,14200.0,73.1953,73.2737,73.1882,73.2594,14200.0
2012-04-30 12:20:00,102.86,102.97,102.84,102.97,28200.0,73.2523,73.3306,73.2381,73.3306,28200.0
2012-04-30 12:25:00,102.97,103.07,102.93,103.03,59400.0,73.3306,73.4019,73.3022,73.3734,59400.0
2012-04-30 12:30:00,103.01,103.13,102.88,102.89,60300.0,73.3591,73.4446,73.2665,73.2737,60300.0
2012-04-30 12:35:00,102.91,103.05,102.89,103.01,20000.0,73.2879,73.3876,73.2737,73.3591,20000.0
2012-04-30 12:40:00,103.01,103.09,102.98,103.0,20400.0,73.3591,73.4161,73.3378,73.352,20400.0
2012-04-30 12:45:00,103.01,103.07,102.98,103.07,10800.0,73.3591,73.4019,73.3378,73.4019,10800.0
2012-04-30 12:50:00,103.08,103.11,102.99,103.07,17600.0,73.409,73.4303,73.3449,73.4019,17600.0
2012-04-30 12:55:00,103.07,103.12,103.01,103.02,16900.0,73.4019,73.4375,73.3591,73.3662,16900.0
2012-04-30 13:00:00,103.03,103.12,102.99,103.07,19000.0,73.3734,73.4375,73.3449,73.4019,19000.0
2012-04-30 13:05:00,103.09,103.15,103.05,103.14,17600.0,73.4161,73.4588,73.3876,73.4517,17600.0
2012-04-30 13:10:00,103.16,103.22,103.12,103.16,30400.0,73.466,73.5087,73.4375,73.466,30400.0
2012-04-30 13:15:00,103.18,103.25,103.08,103.16,22200.0,73.4802,73.53,73.409,73.466,22200.0
2012-04-30 13:20:00,103.16,103.18,103.08,103.11,21100.0,73.466,73.4802,73.409,73.4303,21100.0
2012-04-30 13:25:00,103.1,103.12,103.02,103.07,33700.0,73.4232,73.4375,73.3662,73.4019,33700.0
2012-04-30 13:30:00,103.09,103.09,102.86,102.93,50900.0,73.4161,73.4161,73.2523,73.3022,50900.0
2012-04-30 13:35:00,102.95,103.03,102.9,102.94,16500.0,73.3164,73.3734,73.2808,73.3093,16500.0
2012-04-30 13:40:00,102.94,102.94,102.85,102.87,30200.0,73.3093,73.3093,73.2452,73.2594,30200.0
2012-04-30 13:45:00,102.86,102.89,102.83,102.84,22600.0,73.2523,73.2737,73.2309,73.2381,22600.0
2012-04-30 13:50:00,102.83,102.87,102.81,102.83,20300.0,73.2309,73.2594,73.2167,73.2309,20300.0
2012-04-30 13:55:00,102.82,102.93,102.77,102.92,20000.0,73.2238,73.3022,73.1882,73.295,20000.0
2012-04-30 14:00:00,102.93,103.0,102.83,102.85,36000.0,73.3022,73.352,73.2309,73.2452,36000.0
2012-04-30 14:05:00,102.87,102.87,102.79,102.83,23400.0,73.2594,73.2594,73.2025,73.2309,23400.0
2012-04-30 14:10:00,102.82,102.88,102.68,102.73,45700.0,73.2238,73.2665,73.1241,73.1597,45700.0
2012-04-30 14:15:00,102.77,102.85,102.73,102.8,37100.0,73.1882,73.2452,73.1597,73.2096,37100.0
2012-04-30 14:20:00,102.81,102.98,102.8,102.97,23000.0,73.2167,73.3378,73.2096,73.3306,23000.0
2012-04-30 14:25:00,102.98,103.07,102.88,102.94,54800.0,73.3378,73.4019,73.2665,73.3093,54800.0
2012-04-30 14:30:00,102.93,102.95,102.81,102.81,25400.0,73.3022,73.3164,73.2167,73.2167,25400.0
2012-04-30 14:35:00,102.82,102.82,102.66,102.72,36300.0,73.2238,73.2238,73.1099,73.1526,36300.0
2012-04-30 14:40:00,102.72,102.75,102.63,102.65,33100.0,73.1526,73.174,73.0885,73.1028,33100.0
2012-04-30 14:45:00,102.64,102.7,102.61,102.68,42700.0,73.0956,73.1384,73.0743,73.1241,42700.0
2012-04-30 14:50:00,102.66,102.73,102.6,102.65,38900.0,73.1099,73.1597,73.0671,73.1028,38900.0
2012-04-30 14:55:00,102.64,102.76,102.6,102.73,47200.0,73.0956,73.1811,73.0671,73.1597,47200.0
2012-04-30 15:00:00,102.74,102.86,102.73,102.83,41800.0,73.1668,73.2523,73.1597,73.2309,41800.0
2012-04-30 15:05:00,102.83,102.85,102.77,102.83,24800.0,73.2309,73.2452,73.1882,73.2309,24800.0
2012-04-30 15:10:00,102.84,102.94,102.77,102.8,72700.0,73.2381,73.3093,73.1882,73.2096,72700.0
2012-04-30 15:15:00,102.81,102.88,102.68,102.7,59900.0,73.2167,73.2665,73.1241,73.1384,59900.0
2012-04-30 15:20:00,102.7,102.78,102.68,102.75,77100.0,73.1384,73.1953,73.1241,73.174,77100.0
2012-04-30 15:25:00,102.72,102.75,102.65,102.65,52400.0,73.1526,73.174,73.1028,73.1028,52400.0
2012-04-30 15:30:00,102.65,102.7,102.57,102.64,138700.0,73.1028,73.1384,73.0458,73.0956,138700.0
2012-04-30 15:35:00,102.64,102.82,102.64,102.81,84100.0,73.0956,73.2238,73.0956,73.2167,84100.0
2012-04-30 15:40:00,102.81,102.84,102.65,102.75,126300.0,73.2167,73.2381,73.1028,73.174,126300.0
2012-04-30 15:45:00,102.75,102.78,102.63,102.64,131200.0,73.174,73.1953,73.0885,73.0956,131200.0
2012-04-30 15:50:00,102.65,102.71,102.62,102.66,188000.0,73.1028,73.1455,73.0814,73.1099,188000.0
2012-04-30 15:55:00,102.67,102.8,102.65,102.76,308500.0,73.117,73.2096,73.1028,73.1811,308500.0
2012-05-01 09:30:00,102.81,102.82,102.5,102.5,164000.0,73.2167,73.2238,72.9959,72.9959,164000.0
2012-05-01 09:35:00,102.53,102.72,102.2,102.24,89900.0,73.0173,73.1526,72.7823,72.8108,89900.0
2012-05-01 09:40:00,102.23,102.47,101.76,101.77,186500.0,72.8036,72.9746,72.4689,72.4761,186500.0
2012-05-01 09:45:00,101.78,101.9,101.73,101.76,102300.0,72.4832,72.5686,72.4476,72.4689,102300.0
2012-05-01 09:50:00,101.76,102.04,101.74,101.92,100200.0,72.4689,72.6683,72.4547,72.5829,100200.0
2012-05-01 09:55:00,101.89,101.97,101.75,101.87,85100.0,72.5615,72.6185,72.4618,72.5473,85100.0
2012-05-01 10:00:00,101.88,102.58,101.87,102.21,318400.0,72.5544,73.0529,72.5473,72.7894,318400.0
2012-05-01 10:05:00,102.22,102.36,101.91,102.01,138600.0,72.7965,72.8962,72.5758,72.647,138600.0
2012-05-01 10:10:00,102.0,102.27,102.0,102.09,106000.0,72.6399,72.8321,72.6399,72.7039,106000.0
2012-05-01 10:15:00,102.08,102.1,101.97,102.03,127000.0,72.6968,72.7111,72.6185,72.6612,127000.0
2012-05-01 10:20:00,102.05,102.49,102.03,102.26,182100.0,72.6755,72.9888,72.6612,72.825,182100.0
2012-05-01 10:25:00,102.26,102.44,102.24,102.39,118700.0,72.825,72.9532,72.8108,72.9176,118700.0
2012-05-01 10:30:00,102.39,102.42,102.17,102.2,96900.0,72.9176,72.939,72.7609,72.7823,96900.0
2012-05-01 10:35:00,102.19,102.27,102.0,102.26,74400.0,72.7752,72.8321,72.6399,72.825,74400.0
2012-05-01 10:40:00,102.26,102.33,102.16,102.3,68900.0,72.825,72.8749,72.7538,72.8535,68900.0
2012-05-01 10:45:00,102.31,102.64,102.31,102.62,74100.0,72.8606,73.0956,72.8606,73.0814,74100.0
2012-05-01 10:50:00,102.64,102.75,102.61,102.64,94000.0,73.0956,73.174,73.0743,73.0956,94000.0
2012-05-01 10:55:00,102.63,102.75,102.58,102.66,67300.0,73.0885,73.174,73.0529,73.1099,67300.0
2012-05-01 11:00:00,102.65,102.66,102.4,102.42,75700.0,73.1028,73.1099,72.9247,72.939,75700.0
2012-05-01 11:05:00,102.44,102.53,102.43,102.48,44000.0,72.9532,73.0173,72.9461,72.9817,44000.0
2012-05-01 11:10:00,102.48,102.59,102.48,102.59,44800.0,72.9817,73.06,72.9817,73.06,44800.0
2012-05-01 11:15:00,102.58,102.66,102.52,102.62,52600.0,73.0529,73.1099,73.0102,73.0814,52600.0
2012-05-01 11:20:00,102.62,102.67,102.56,102.67,24600.0,73.0814,73.117,73.0387,73.117,24600.0
2012-05-01 11:25:00,102.67,102.75,102.65,102.72,38400.0,73.117,73.174,73.1028,73.1526,38400.0
2012-05-01 11:30:00,102.73,103.09,102.72,102.98,111100.0,73.1597,73.4161,73.1526,73.3378,111100.0
2012-05-01 11:35:00,102.98,103.11,102.93,103.09,53400.0,73.3378,73.4303,73.3022,73.4161,53400.0
2012-05-01 11:40:00,103.1,103.35,103.04,103.35,94700.0,73.4232,73.6013,73.3805,73.6013,94700.0
2012-05-01 11:45:00,103.35,103.42,103.18,103.41,135300.0,73.6013,73.6511,73.4802,73.644,135300.0
2012-05-01 11:50:00,103.4,103.44,103.33,103.35,72200.0,73.6369,73.6654,73.587,73.6013,72200.0
2012-05-01 11:55:00,103.34,103.4,103.25,103.4,43900.0,73.5941,73.6369,73.53,73.6369,43900.0
2012-05-01 12:00:00,103.4,103.5,103.27,103.32,50600.0,73.6369,73.7081,73.5443,73.5799,50600.0
2012-05-01 12:05:00,103.32,103.32,103.22,103.22,38100.0,73.5799,73.5799,73.5087,73.5087,38100.0
2012-05-01 12:10:00,103.23,103.23,103.05,103.07,45700.0,73.5158,73.5158,73.3876,73.4019,45700.0
2012-05-01 12:15:00,103.06,103.09,103.02,103.02,26100.0,73.3947,73.4161,73.3662,73.3662,26100.0
2012-05-01 12:20:00,103.02,103.17,103.02,103.08,24600.0,73.3662,73.4731,73.3662,73.409,24600.0
2012-05-01 12:25:00,103.09,103.18,103.06,103.12,20400.0,73.4161,73.4802,73.3947,73.4375,20400.0
2012-05-01 12:30:00,103.12,103.19,103.05,103.08,48700.0,73.4375,73.4873,73.3876,73.409,48700.0
2012-05-01 12:35:00,103.08,103.17,103.06,103.11,27300.0,73.409,73.4731,73.3947,73.4303,27300.0
2012-05-01 12:40:00,103.08,103.09,103.04,103.04,29800.0,73.409,73.4161,73.3805,73.3805,29800.0
2012-05-01 12:45:00,103.04,103.11,103.04,103.04,20600.0,73.3805,73.4303,73.3805,73.3805,20600.0
2012-05-01 12:50:00,103.05,103.17,103.04,103.14,10100.0,73.3876,73.4731,73.3805,73.4517,10100.0
2012-05-01 12:55:00,103.14,103.23,103.14,103.21,25600.0,73.4517,73.5158,73.4517,73.5016,25600.0
2012-05-01 13:00:00,103.22,103.22,103.05,103.09,35100.0,73.5087,73.5087,73.3876,73.4161,35100.0
2012-05-01 13:05:00,103.07,103.08,102.97,103.0,41800.0,73.4019,73.409,73.3306,73.352,41800.0
2012-05-01 13:10:00,102.98,103.01,102.9,103.01,45400.0,73.3378,73.3591,73.2808,73.3591,45400.0
2012-05-01 13:15:00,103.01,103.02,102.88,102.9,31200.0,73.3591,73.3662,73.2665,73.2808,31200.0
2012-05-01 13:20:00,102.9,102.9,102.65,102.68,81000.0,73.2808,73.2808,73.1028,73.1241,81000.0
2012-05-01 13:25:00,102.68,102.69,102.58,102.61,44500.0,73.1241,73.1312,73.0529,73.0743,44500.0
2012-05-01 13:30:00,102.62,102.68,102.58,102.65,32300.0,73.0814,73.1241,73.0529,73.1028,32300.0
2012-05-01 13:35:00,102.67,102.77,102.62,102.74,20600.0,73.117,73.1882,73.0814,73.1668,20600.0
2012-05-01 13:40:00,102.74,102.75,102.68,102.74,24300.0,73.1668,73.174,73.1241,73.1668,24300.0
2012-05-01 13:45:00,102.74,102.74,102.63,102.64,25100.0,73.1668,73.1668,73.0885,73.0956,25100.0
2012-05-01 13:50:00,102.67,102.76,102.61,102.7,25500.0,73.117,73.1811,73.0743,73.1384,25500.0
2012-05-01 13:55:00,102.71,102.76,102.65,102.72,35000.0,73.1455,73.1811,73.1028,73.1526,35000.0
2012-05-01 14:00:00,102.72,102.73,102.64,102.66,36500.0,73.1526,73.1597,73.0956,73.1099,36500.0
2012-05-01 14:05:00,102.66,102.79,102.62,102.77,43100.0,73.1099,73.2025,73.0814,73.1882,43100.0
2012-05-01 14:10:00,102.77,102.79,102.65,102.73,38300.0,73.1882,73.2025,73.1028,73.1597,38300.0
2012-05-01 14:15:00,102.74,102.8,102.7,102.73,24700.0,73.1668,73.2096,73.1384,73.1597,24700.0
2012-05-01 14:20:00,102.73,102.8,102.71,102.74,42500.0,73.1597,73.2096,73.1455,73.1668,42500.0
2012-05-01 14:25:00,102.72,102.72,102.56,102.68,48400.0,73.1526,73.1526,73.0387,73.1241,48400.0
2012-05-01 14:30:00,102.69,102.78,102.64,102.78,31000.0,73.1312,73.1953,73.0956,73.1953,31000.0
2012-05-01 14:35:00,102.77,102.79,102.71,102.73,38500.0,73.1882,73.2025,73.1455,73.1597,38500.0
2012-05-01 14:40:00,102.73,102.79,102.7,102.76,35400.0,73.1597,73.2025,73.1384,73.1811,35400.0
2012-05-01 14:45:00,102.73,102.77,102.64,102.69,34200.0,73.1597,73.1882,73.0956,73.1312,34200.0
2012-05-01 14:50:00,102.69,102.7,102.56,102.6,37000.0,73.1312,73.1384,73.0387,73.0671,37000.0
2012-05-01 14:55:00,102.6,102.64,102.42,102.47,78100.0,73.0671,73.0956,72.939,72.9746,78100.0
2012-05-01 15:00:00,102.48,102.64,102.44,102.62,42000.0,72.9817,73.0956,72.9532,73.0814,42000.0
2012-05-01 15:05:00,102.61,102.63,102.53,102.61,44700.0,73.0743,73.0885,73.0173,73.0743,44700.0
2012-05-01 15:10:00,102.61,102.64,102.56,102.64,46600.0,73.0743,73.0956,73.0387,73.0956,46600.0
2012-05-01 15:15:00,102.64,102.65,102.54,102.57,42200.0,73.0956,73.1028,73.0244,73.0458,42200.0
2012-05-01 15:20:00,102.57,102.58,102.36,102.53,60700.0,73.0458,73.0529,72.8962,73.0173,60700.0
2012-05-01 15:25:00,102.51,102.56,102.4,102.52,52800.0,73.0031,73.0387,72.9247,73.0102,52800.0
2012-05-01 15:30:00,102.53,102.54,102.4,102.41,55100.0,73.0173,73.0244,72.9247,72.9318,55100.0
2012-05-01 15:35:00,102.41,102.42,102.22,102.29,95600.0,72.9318,72.939,72.7965,72.8464,95600.0
2012-05-01 15:40:00,102.31,102.31,102.19,102.2,79300.0,72.8606,72.8606,72.7752,72.7823,79300.0
2012-05-01 15:45:00,102.2,102.22,102.1,102.2,137300.0,72.7823,72.7965,72.7111,72.7823,137300.0
2012-05-01 15:50:00,102.2,102.2,102.0,102.02,151900.0,72.7823,72.7823,72.6399,72.6541,151900.0
2012-05-01 15:55:00,102.01,102.12,101.95,102.11,279800.0,72.647,72.7253,72.6042,72.7182,279800.0
2012-05-02 09:30:00,101.58,101.75,101.34,101.71,212000.0,72.3407,72.4618,72.1698,72.4333,212000.0
2012-05-02 09:35:00,101.75,101.75,101.17,101.29,163000.0,72.4618,72.4618,72.0488,72.1342,163000.0
2012-05-02 09:40:00,101.27,101.36,101.05,101.2,144100.0,72.12,72.1841,71.9633,72.0701,144100.0
2012-05-02 09:45:00,101.23,101.66,101.2,101.47,136500.0,72.0915,72.3977,72.0701,72.2624,136500.0
2012-05-02 09:50:00,101.47,101.75,101.47,101.56,93900.0,72.2624,72.4618,72.2624,72.3265,93900.0
2012-05-02 09:55:00,101.58,101.71,101.51,101.57,57500.0,72.3407,72.4333,72.2909,72.3336,57500.0
2012-05-02 10:00:00,101.63,101.87,101.15,101.15,149000.0,72.3764,72.5473,72.0345,72.0345,149000.0
2012-05-02 10:05:00,101.17,101.39,101.1,101.28,105400.0,72.0488,72.2054,71.9989,72.1271,105400.0
2012-05-02 10:10:00,101.29,101.39,101.03,101.03,83200.0,72.1342,72.2054,71.9491,71.9491,83200.0
2012-05-02 10:15:00,101.03,101.04,100.88,101.0,206100.0,71.9491,71.9562,71.8422,71.9277,206100.0
2012-05-02 10:20:00,100.96,101.04,100.85,100.91,136800.0,71.8992,71.9562,71.8209,71.8636,136800.0
2012-05-02 10:25:00,100.9,100.94,100.75,100.76,110300.0,71.8565,71.885,71.7497,71.7568,110300.0
2012-05-02 10:30:00,100.76,100.96,100.65,100.93,160400.0,71.7568,71.8992,71.6784,71.8778,160400.0
2012-05-02 10:35:00,100.93,101.0,100.78,100.88,102000.0,71.8778,71.9277,71.771,71.8422,102000.0
2012-05-02 10:40:00,100.9,101.09,100.88,101.07,120400.0,71.8565,71.9918,71.8422,71.9775,120400.0
2012-05-02 10:45:00,101.07,101.12,100.88,100.89,63500.0,71.9775,72.0132,71.8422,71.8494,63500.0
2012-05-02 10:50:00,100.89,101.06,100.85,101.05,61700.0,71.8494,71.9704,71.8209,71.9633,61700.0
2012-05-02 10:55:00,101.07,101.25,101.04,101.19,110100.0,71.9775,72.1057,71.9562,72.063,110100.0
2012-05-02 11:00:00,101.2,101.23,101.06,101.12,44800.0,72.0701,72.0915,71.9704,72.0132,44800.0
2012-05-02 11:05:00,101.14,101.35,101.11,101.19,102100.0,72.0274,72.177,72.006,72.063,102100.0
2012-05-02 11:10:00,101.2,101.25,101.09,101.15,28800.0,72.0701,72.1057,71.9918,72.0345,28800.0
2012-05-02 11:15:00,101.13,101.16,101.01,101.08,37400.0,72.0203,72.0416,71.9348,71.9847,37400.0
2012-05-02 11:20:00,101.08,101.09,100.95,101.03,40400.0,71.9847,71.9918,71.8921,71.9491,40400.0
2012-05-02 11:25:00,101.04,101.13,100.96,101.04,38200.0,71.9562,72.0203,71.8992,71.9562,38200.0
2012-05-02 11:30:00,101.04,101.17,101.02,101.17,52700.0,71.9562,72.0488,71.9419,72.0488,52700.0
2012-05-02 11:35:00,101.16,101.2,101.07,101.13,62200.0,72.0416,72.0701,71.9775,72.0203,62200.0
2012-05-02 11:40:00,101.15,101.2,101.11,101.2,37900.0,72.0345,72.0701,72.006,72.0701,37900.0
2012-05-02 11:45:00,101.18,101.25,101.13,101.19,53600.0,72.0559,72.1057,72.0203,72.063,53600.0
2012-05-02 11:50:00,101.18,101.31,101.17,101.2,67200.0,72.0559,72.1485,72.0488,72.0701,67200.0
2012-05-02 11:55:00,101.2,101.26,101.1,101.25,37400.0,72.0701,72.1129,71.9989,72.1057,37400.0
2012-05-02 12:00:00,101.24,101.28,101.16,101.24,28800.0,72.0986,72.1271,72.0416,72.0986,28800.0
2012-05-02 12:05:00,101.25,101.25,101.15,101.22,33400.0,72.1057,72.1057,72.0345,72.0844,33400.0
2012-05-02 12:10:00,101.2,101.33,101.2,101.28,21900.0,72.0701,72.1627,72.0701,72.1271,21900.0
2012-05-02 12:15:00,101.28,101.59,101.27,101.56,61700.0,72.1271,72.3479,72.12,72.3265,61700.0
2012-05-02 12:20:00,101.57,101.7,101.57,101.65,62000.0,72.3336,72.4262,72.3336,72.3906,62000.0
2012-05-02 12:25:00,101.67,101.75,101.66,101.7,31200.0,72.4048,72.4618,72.3977,72.4262,31200.0
2012-05-02 12:30:00,101.68,101.69,101.58,101.64,33100.0,72.412,72.4191,72.3407,72.3835,33100.0
2012-05-02 12:35:00,101.64,101.72,101.54,101.54,40400.0,72.3835,72.4404,72.3123,72.3123,40400.0
2012-05-02 12:40:00,101.55,101.57,101.46,101.46,49100.0,72.3194,72.3336,72.2553,72.2553,49100.0
2012-05-02 12:45:00,101.46,101.57,101.46,101.53,31700.0,72.2553,72.3336,72.2553,72.3051,31700.0
2012-05-02 12:50:00,101.52,101.75,101.52,101.74,38100.0,72.298,72.4618,72.298,72.4547,38100.0
2012-05-02 12:55:00,101.74,101.77,101.71,101.76,31100.0,72.4547,72.4761,72.4333,72.4689,31100.0
2012-05-02 13:00:00,101.75,101.76,101.66,101.67,15600.0,72.4618,72.4689,72.3977,72.4048,15600.0
2012-05-02 13:05:00,101.69,101.8,101.69,101.77,29900.0,72.4191,72.4974,72.4191,72.4761,29900.0
2012-05-02 13:10:00,101.77,101.79,101.73,101.79,14000.0,72.4761,72.4903,72.4476,72.4903,14000.0
2012-05-02 13:15:00,101.79,101.89,101.75,101.79,49200.0,72.4903,72.5615,72.4618,72.4903,49200.0
2012-05-02 13:20:00,101.78,101.83,101.67,101.75,26900.0,72.4832,72.5188,72.4048,72.4618,26900.0
2012-05-02 13:25:00,101.74,101.74,101.6,101.63,21800.0,72.4547,72.4547,72.355,72.3764,21800.0
2012-05-02 13:30:00,101.63,101.7,101.6,101.66,38500.0,72.3764,72.4262,72.355,72.3977,38500.0
2012-05-02 13:35:00,101.65,101.74,101.64,101.74,23400.0,72.3906,72.4547,72.3835,72.4547,23400.0
2012-05-02 13:40:00,101.75,101.81,101.72,101.81,27800.0,72.4618,72.5045,72.4404,72.5045,27800.0
2012-05-02 13:45:00,101.81,101.98,101.79,101.96,43900.0,72.5045,72.6256,72.4903,72.6114,43900.0
2012-05-02 13:50:00,101.98,102.0,101.91,101.99,36700.0,72.6256,72.6399,72.5758,72.6327,36700.0
2012-05-02 13:55:00,101.98,102.0,101.92,101.95,33500.0,72.6256,72.6399,72.5829,72.6042,33500.0
2012-05-02 14:00:00,101.94,102.11,101.94,102.07,51800.0,72.5971,72.7182,72.5971,72.6897,51800.0
2012-05-02 14:05:00,102.06,102.18,102.06,102.17,69300.0,72.6826,72.768,72.6826,72.7609,69300.0
2012-05-02 14:10:00,102.19,102.25,102.09,102.09,47400.0,72.7752,72.8179,72.7039,72.7039,47400.0
2012-05-02 14:15:00,102.11,102.18,102.08,102.17,53700.0,72.7182,72.768,72.6968,72.7609,53700.0
2012-05-02 14:20:00,102.18,102.2,102.12,102.16,42100.0,72.768,72.7823,72.7253,72.7538,42100.0
2012-05-02 14:25:00,102.16,102.37,102.14,102.3,75600.0,72.7538,72.9033,72.7396,72.8535,75600.0
2012-05-02 14:30:00,102.3,102.3,102.09,102.19,53400.0,72.8535,72.8535,72.7039,72.7752,53400.0
2012-05-02 14:35:00,102.18,102.19,102.07,102.11,39200.0,72.768,72.7752,72.6897,72.7182,39200.0
2012-05-02 14:40:00,102.12,102.16,102.08,102.15,32000.0,72.7253,72.7538,72.6968,72.7467,32000.0
2012-05-02 14:45:00,102.16,102.23,102.13,102.23,20300.0,72.7538,72.8036,72.7324,72.8036,20300.0
2012-05-02 14:50:00,102.23,102.26,102.18,102.26,31500.0,72.8036,72.825,72.768,72.825,31500.0
2012-05-02 14:55:00,102.25,102.27,102.15,102.2,26300.0,72.8179,72.8321,72.7467,72.7823,26300.0
2012-05-02 15:00:00,102.21,102.27,102.05,102.07,52900.0,72.7894,72.8321,72.6755,72.6897,52900.0
2012-05-02 15:05:00,102.07,102.08,102.0,102.01,50800.0,72.6897,72.6968,72.6399,72.647,50800.0
2012-05-02 15:10:00,102.0,102.07,101.95,102.05,47800.0,72.6399,72.6897,72.6042,72.6755,47800.0
2012-05-02 15:15:00,102.05,102.23,102.05,102.12,51800.0,72.6755,72.8036,72.6755,72.7253,51800.0
2012-05-02 15:20:00,102.12,102.27,102.12,102.26,58700.0,72.7253,72.8321,72.7253,72.825,58700.0
2012-05-02 15:25:00,102.27,102.31,102.21,102.27,57500.0,72.8321,72.8606,72.7894,72.8321,57500.0
2012-05-02 15:30:00,102.28,102.28,102.1,102.22,76700.0,72.8393,72.8393,72.7111,72.7965,76700.0
2012-05-02 15:35:00,102.23,102.39,102.22,102.39,99800.0,72.8036,72.9176,72.7965,72.9176,99800.0
2012-05-02 15:40:00,102.39,102.64,102.37,102.63,143300.0,72.9176,73.0956,72.9033,73.0885,143300.0
2012-05-02 15:45:00,102.64,102.72,102.48,102.5,119900.0,73.0956,73.1526,72.9817,72.9959,119900.0
2012-05-02 15:50:00,102.5,102.53,102.38,102.46,96300.0,72.9959,73.0173,72.9105,72.9674,96300.0
2012-05-02 15:55:00,102.47,102.62,102.46,102.61,219500.0,72.9746,73.0814,72.9674,73.0743,219500.0
2012-05-03 09:30:00,102.9,103.0,102.26,102.41,165200.0,73.2808,73.352,72.825,72.9318,165200.0
2012-05-03 09:35:00,102.38,102.49,102.15,102.41,88000.0,72.9105,72.9888,72.7467,72.9318,88000.0
2012-05-03 09:40:00,102.43,102.84,102.32,102.65,63600.0,72.9461,73.2381,72.8677,73.1028,63600.0
2012-05-03 09:45:00,102.67,103.0,102.65,103.0,116900.0,73.117,73.352,73.1028,73.352,116900.0
2012-05-03 09:50:00,102.98,103.36,102.98,103.3,157800.0,73.3378,73.6084,73.3378,73.5657,157800.0
2012-05-03 09:55:00,103.27,103.38,103.02,103.04,91400.0,73.5443,73.6226,73.3662,73.3805,91400.0
2012-05-03 10:00:00,103.0,103.05,102.38,102.5,141200.0,73.352,73.3876,72.9105,72.9959,141200.0
2012-05-03 10:05:00,102.5,102.59,102.32,102.5,97000.0,72.9959,73.06,72.8677,72.9959,97000.0
2012-05-03 10:10:00,102.48,102.56,102.08,102.1,74100.0,72.9817,73.0387,72.6968,72.7111,74100.0
2012-05-03 10:15:00,102.09,102.09,101.94,102.04,78600.0,72.7039,72.7039,72.5971,72.6683,78600.0
2012-05-03 10:20:00,102.03,102.04,101.76,101.92,116200.0,72.6612,72.6683,72.4689,72.5829,116200.0
2012-05-03 10:25:00,101.93,102.01,101.81,102.01,61600.0,72.59,72.647,72.5045,72.647,61600.0
2012-05-03 10:30:00,102.0,102.13,101.89,102.08,65400.0,72.6399,72.7324,72.5615,72.6968,65400.0
2012-05-03 10:35:00,102.08,102.3,102.08,102.28,82700.0,72.6968,72.8535,72.6968,72.8393,82700.0
2012-05-03 10:40:00,102.3,102.45,102.23,102.38,53000.0,72.8535,72.9603,72.8036,72.9105,53000.0
2012-05-03 10:45:00,102.4,102.63,102.29,102.63,78200.0,72.9247,73.0885,72.8464,73.0885,78200.0
2012-05-03 10:50:00,102.64,102.73,102.43,102.55,64600.0,73.0956,73.1597,72.9461,73.0315,64600.0
2012-05-03 10:55:00,102.54,102.88,102.54,102.87,55400.0,73.0244,73.2665,73.0244,73.2594,55400.0
2012-05-03 11:00:00,102.87,102.9,102.6,102.65,73800.0,73.2594,73.2808,73.0671,73.1028,73800.0
2012-05-03 11:05:00,102.64,102.71,102.57,102.6,60200.0,73.0956,73.1455,73.0458,73.0671,60200.0
2012-05-03 11:10:00,102.6,102.6,102.49,102.56,28700.0,73.0671,73.0671,72.9888,73.0387,28700.0
2012-05-03 11:15:00,102.56,102.56,102.37,102.47,53100.0,73.0387,73.0387,72.9033,72.9746,53100.0
2012-05-03 11:20:00,102.5,102.56,102.47,102.47,39500.0,72.9959,73.0387,72.9746,72.9746,39500.0
2012-05-03 11:25:00,102.49,102.49,102.17,102.27,82100.0,72.9888,72.9888,72.7609,72.8321,82100.0
2012-05-03 11:30:00,102.26,102.35,102.0,102.03,71300.0,72.825,72.8891,72.6399,72.6612,71300.0
2012-05-03 11:35:00,102.03,102.09,101.95,102.0,35800.0,72.6612,72.7039,72.6042,72.6399,35800.0
2012-05-03 11:40:00,102.03,102.03,101.9,101.97,24000.0,72.6612,72.6612,72.5686,72.6185,24000.0
2012-05-03 11:45:00,101.95,101.95,101.55,101.55,79800.0,72.6042,72.6042,72.3194,72.3194,79800.0
2012-05-03 11:50:00,101.56,101.67,101.55,101.62,51800.0,72.3265,72.4048,72.3194,72.3692,51800.0
2012-05-03 11:55:00,101.63,101.63,101.45,101.54,36200.0,72.3764,72.3764,72.2482,72.3123,36200.0
2012-05-03 12:00:00,101.54,101.64,101.45,101.45,42300.0,72.3123,72.3835,72.2482,72.2482,42300.0
2012-05-03 12:05:00,101.46,101.61,101.4,101.57,45100.0,72.2553,72.3621,72.2126,72.3336,45100.0
2012-05-03 12:10:00,101.56,101.63,101.41,101.5,29800.0,72.3265,72.3764,72.2197,72.2838,29800.0
2012-05-03 12:15:00,101.5,101.55,101.44,101.53,22800.0,72.2838,72.3194,72.241,72.3051,22800.0
2012-05-03 12:20:00,101.53,101.62,101.47,101.62,49000.0,72.3051,72.3692,72.2624,72.3692,49000.0
2012-05-03 12:25:00,101.61,101.72,101.59,101.69,45800.0,72.3621,72.4404,72.3479,72.4191,45800.0
2012-05-03 12:30:00,101.67,101.68,101.57,101.63,36600.0,72.4048,72.412,72.3336,72.3764,36600.0
2012-05-03 12:35:00,101.62,101.68,101.55,101.6,53800.0,72.3692,72.412,72.3194,72.355,53800.0
2012-05-03 12:40:00,101.61,101.66,101.51,101.53,24300.0,72.3621,72.3977,72.2909,72.3051,24300.0
2012-05-03 12:45:00,101.55,101.62,101.51,101.51,19200.0,72.3194,72.3692,72.2909,72.2909,19200.0
2012-05-03 12:50:00,101.51,101.52,101.31,101.34,61200.0,72.2909,72.298,72.1485,72.1698,61200.0
2012-05-03 12:55:00,101.36,101.36,101.16,101.16,39300.0,72.1841,72.1841,72.0416,72.0416,39300.0
2012-05-03 13:00:00,101.16,101.3,101.13,101.21,43600.0,72.0416,72.1413,72.0203,72.0772,43600.0
2012-05-03 13:05:00,101.21,101.28,101.11,101.14,32200.0,72.0772,72.1271,72.006,72.0274,32200.0
2012-05-03 13:10:00,101.16,101.17,101.03,101.13,58000.0,72.0416,72.0488,71.9491,72.0203,58000.0
2012-05-03 13:15:00,101.13,101.29,101.13,101.29,42900.0,72.0203,72.1342,72.0203,72.1342,42900.0
2012-05-03 13:20:00,101.31,101.31,101.14,101.14,48100.0,72.1485,72.1485,72.0274,72.0274,48100.0
2012-05-03 13:25:00,101.14,101.25,101.11,101.22,29500.0,72.0274,72.1057,72.006,72.0844,29500.0
2012-05-03 13:30:00,101.23,101.24,101.05,101.06,39000.0,72.0915,72.0986,71.9633,71.9704,39000.0
2012-05-03 13:35:00,101.08,101.11,101.0,101.01,53000.0,71.9847,72.006,71.9277,71.9348,53000.0
2012-05-03 13:40:00,101.02,101.02,100.54,100.55,134400.0,71.9419,71.9419,71.6001,71.6072,134400.0
2012-05-03 13:45:00,100.56,100.72,100.55,100.67,85400.0,71.6143,71.7283,71.6072,71.6927,85400.0
2012-05-03 13:50:00,100.66,100.7,100.58,100.68,61100.0,71.6856,71.714,71.6286,71.6998,61100.0
2012-05-03 13:55:00,100.68,100.8,100.65,100.66,112600.0,71.6998,71.7853,71.6784,71.6856,112600.0
2012-05-03 14:00:00,100.62,100.69,100.57,100.67,47900.0,71.6571,71.7069,71.6215,71.6927,47900.0
2012-05-03 14:05:00,100.65,100.7,100.55,100.66,36000.0,71.6784,71.714,71.6072,71.6856,36000.0
2012-05-03 14:10:00,100.66,100.7,100.56,100.6,35800.0,71.6856,71.714,71.6143,71.6428,35800.0
2012-05-03 14:15:00,100.6,100.82,100.58,100.78,52700.0,71.6428,71.7995,71.6286,71.771,52700.0
2012-05-03 14:20:00,100.76,100.8,100.61,100.72,54300.0,71.7568,71.7853,71.65,71.7283,54300.0
2012-05-03 14:25:00,100.72,100.74,100.63,100.63,32800.0,71.7283,71.7425,71.6642,71.6642,32800.0
2012-05-03 14:30:00,100.62,100.68,100.58,100.59,31200.0,71.6571,71.6998,71.6286,71.6357,31200.0
2012-05-03 14:35:00,100.59,100.61,100.54,100.54,36000.0,71.6357,71.65,71.6001,71.6001,36000.0
2012-05-03 14:40:00,100.54,100.56,100.5,100.53,50900.0,71.6001,71.6143,71.5716,71.593,50900.0
2012-05-03 14:45:00,100.53,100.6,100.5,100.54,108300.0,71.593,71.6428,71.5716,71.6001,108300.0
2012-05-03 14:50:00,100.54,100.6,100.54,100.59,74600.0,71.6001,71.6428,71.6001,71.6357,74600.0
2012-05-03 14:55:00,100.6,100.63,100.51,100.56,75700.0,71.6428,71.6642,71.5787,71.6143,75700.0
2012-05-03 15:00:00,100.56,100.65,100.52,100.64,69400.0,71.6143,71.6784,71.5859,71.6713,69400.0
2012-05-03 15:05:00,100.64,100.71,100.57,100.65,77300.0,71.6713,71.7212,71.6215,71.6784,77300.0
2012-05-03 15:10:00,100.65,100.66,100.54,100.6,66500.0,71.6784,71.6856,71.6001,71.6428,66500.0
2012-05-03 15:15:00,100.61,100.74,100.61,100.74,100600.0,71.65,71.7425,71.65,71.7425,100600.0
2012-05-03 15:20:00,100.74,100.83,100.72,100.77,72100.0,71.7425,71.8066,71.7283,71.7639,72100.0
2012-05-03 15:25:00,100.76,100.91,100.76,100.84,55600.0,71.7568,71.8636,71.7568,71.8138,55600.0
2012-05-03 15:30:00,100.83,100.84,100.76,100.79,85400.0,71.8066,71.8138,71.7568,71.7781,85400.0
2012-05-03 15:35:00,100.79,100.82,100.61,100.64,107600.0,71.7781,71.7995,71.65,71.6713,107600.0
2012-05-03 15:40:00,100.64,100.76,100.59,100.66,154800.0,71.6713,71.7568,71.6357,71.6856,154800.0
2012-05-03 15:45:00,100.67,100.8,100.57,100.69,208500.0,71.6927,71.7853,71.6215,71.7069,208500.0
2012-05-03 15:50:00,100.69,100.7,100.56,100.57,172500.0,71.7069,71.714,71.6143,71.6215,172500.0
2012-05-03 15:55:00,100.58,100.69,100.57,100.64,337300.0,71.6286,71.7069,71.6215,71.6713,337300.0
2012-05-04 09:30:00,100.0,100.13,99.65,99.7,386400.0,71.2155,71.3081,70.9663,71.0019,386400.0
2012-05-04 09:35:00,99.7,99.7,98.88,98.88,468700.0,71.0019,71.0019,70.4179,70.4179,468700.0
2012-05-04 09:40:00,98.89,99.09,98.51,98.89,269500.0,70.425,70.5675,70.1544,70.425,269500.0
2012-05-04 09:45:00,98.87,99.26,98.82,99.26,202000.0,70.4108,70.6885,70.3752,70.6885,202000.0
2012-05-04 09:50:00,99.28,99.4,99.18,99.39,180100.0,70.7028,70.7882,70.6316,70.7811,180100.0
2012-05-04 09:55:00,99.36,99.39,99.08,99.35,186200.0,70.7598,70.7811,70.5604,70.7526,186200.0
2012-05-04 10:00:00,99.35,99.4,99.0,99.09,149200.0,70.7526,70.7882,70.5034,70.5675,149200.0
2012-05-04 10:05:00,99.06,99.26,99.03,99.06,119900.0,70.5461,70.6885,70.5247,70.5461,119900.0
2012-05-04 10:10:00,99.06,99.14,98.8,98.91,185400.0,70.5461,70.6031,70.361,70.4393,185400.0
2012-05-04 10:15:00,98.91,99.04,98.8,98.8,152300.0,70.4393,70.5319,70.361,70.361,152300.0
2012-05-04 10:20:00,98.8,99.06,98.6,98.98,267800.0,70.361,70.5461,70.2185,70.4891,267800.0
2012-05-04 10:25:00,98.97,99.19,98.88,99.03,102200.0,70.482,70.6387,70.4179,70.5247,102200.0
2012-05-04 10:30:00,99.03,99.06,98.56,98.61,118200.0,70.5247,70.5461,70.19,70.2256,118200.0
2012-05-04 10:35:00,98.6,98.71,98.5,98.67,140400.0,70.2185,70.2969,70.1473,70.2684,140400.0
2012-05-04 10:40:00,98.67,98.84,98.65,98.82,100400.0,70.2684,70.3894,70.2541,70.3752,100400.0
2012-05-04 10:45:00,98.82,98.9,98.69,98.88,64500.0,70.3752,70.4322,70.2826,70.4179,64500.0
2012-05-04 10:50:00,98.87,98.99,98.71,98.9,94200.0,70.4108,70.4963,70.2969,70.4322,94200.0
2012-05-04 10:55:00,98.9,99.06,98.84,98.94,102000.0,70.4322,70.5461,70.3894,70.4607,102000.0
2012-05-04 11:00:00,98.93,98.97,98.75,98.87,107200.0,70.4535,70.482,70.3253,70.4108,107200.0
2012-05-04 11:05:00,98.89,99.0,98.79,98.83,71200.0,70.425,70.5034,70.3538,70.3823,71200.0
2012-05-04 11:10:00,98.81,98.94,98.75,98.87,61600.0,70.3681,70.4607,70.3253,70.4108,61600.0
2012-05-04 11:15:00,98.84,98.95,98.71,98.88,76000.0,70.3894,70.4678,70.2969,70.4179,76000.0
2012-05-04 11:20:00,98.88,98.88,98.52,98.58,79200.0,70.4179,70.4179,70.1616,70.2043,79200.0
2012-05-04 11:25:00,98.57,98.66,98.52,98.59,64500.0,70.1972,70.2613,70.1616,70.2114,64500.0
2012-05-04 11:30:00,98.61,98.66,98.45,98.5,192600.0,70.2256,70.2613,70.1117,70.1473,192600.0
2012-05-04 11:35:00,98.45,98.47,98.25,98.25,121800.0,70.1117,70.1259,69.9693,69.9693,121800.0
2012-05-04 11:40:00,98.25,98.46,98.25,98.3,66400.0,69.9693,70.1188,69.9693,70.0049,66400.0
2012-05-04 11:45:00,98.3,98.33,98.17,98.33,93900.0,70.0049,70.0262,69.9123,70.0262,93900.0
2012-05-04 11:50:00,98.33,98.4,98.18,98.26,76600.0,70.0262,70.0761,69.9194,69.9764,76600.0
2012-05-04 11:55:00,98.26,98.35,98.15,98.17,60600.0,69.9764,70.0405,69.8981,69.9123,60600.0
2012-05-04 12:00:00,98.17,98.17,98.0,98.09,185000.0,69.9123,69.9123,69.7912,69.8553,185000.0
2012-05-04 12:05:00,98.11,98.28,98.07,98.28,62200.0,69.8696,69.9906,69.8411,69.9906,62200.0
2012-05-04 12:10:00,98.28,98.38,98.24,98.31,66800.0,69.9906,70.0618,69.9621,70.012,66800.0
2012-05-04 12:15:00,98.3,98.34,98.22,98.34,41700.0,70.0049,70.0334,69.9479,70.0334,41700.0
2012-05-04 12:20:00,98.34,98.37,98.15,98.15,31200.0,70.0334,70.0547,69.8981,69.8981,31200.0
2012-05-04 12:25:00,98.17,98.32,98.14,98.22,56000.0,69.9123,70.0191,69.8909,69.9479,56000.0
2012-05-04 12:30:00,98.25,98.33,98.23,98.25,34600.0,69.9693,70.0262,69.955,69.9693,34600.0
2012-05-04 12:35:00,98.26,98.28,98.1,98.14,47300.0,69.9764,69.9906,69.8624,69.8909,47300.0
2012-05-04 12:40:00,98.12,98.21,98.1,98.15,56900.0,69.8767,69.9408,69.8624,69.8981,56900.0
2012-05-04 12:45:00,98.19,98.3,98.15,98.26,56000.0,69.9265,70.0049,69.8981,69.9764,56000.0
2012-05-04 12:50:00,98.26,98.33,98.18,98.22,42500.0,69.9764,70.0262,69.9194,69.9479,42500.0
2012-05-04 12:55:00,98.22,98.22,98.15,98.18,59200.0,69.9479,69.9479,69.8981,69.9194,59200.0
2012-05-04 13:00:00,98.19,98.23,98.14,98.2,75100.0,69.9265,69.955,69.8909,69.9337,75100.0
2012-05-04 13:05:00,98.19,98.43,98.19,98.31,52700.0,69.9265,70.0975,69.9265,70.012,52700.0
2012-05-04 13:10:00,98.3,98.4,98.21,98.22,42600.0,70.0049,70.0761,69.9408,69.9479,42600.0
2012-05-04 13:15:00,98.23,98.46,98.23,98.38,27600.0,69.955,70.1188,69.955,70.0618,27600.0
2012-05-04 13:20:00,98.38,98.4,98.28,98.28,40300.0,70.0618,70.0761,69.9906,69.9906,40300.0
2012-05-04 13:25:00,98.28,98.42,98.28,98.38,31400.0,69.9906,70.0903,69.9906,70.0618,31400.0
2012-05-04 13:30:00,98.38,98.48,98.33,98.44,33100.0,70.0618,70.1331,70.0262,70.1046,33100.0
2012-05-04 13:35:00,98.44,98.5,98.36,98.43,34800.0,70.1046,70.1473,70.0476,70.0975,34800.0
2012-05-04 13:40:00,98.43,98.45,98.35,98.4,37700.0,70.0975,70.1117,70.0405,70.0761,37700.0
2012-05-04 13:45:00,98.41,98.57,98.41,98.57,61700.0,70.0832,70.1972,70.0832,70.1972,61700.0
2012-05-04 13:50:00,98.55,98.69,98.54,98.67,61300.0,70.1829,70.2826,70.1758,70.2684,61300.0
2012-05-04 13:55:00,98.67,98.7,98.62,98.62,59700.0,70.2684,70.2897,70.2328,70.2328,59700.0
2012-05-04 14:00:00,98.62,98.66,98.56,98.59,85600.0,70.2328,70.2613,70.19,70.2114,85600.0
2012-05-04 14:05:00,98.58,98.59,98.5,98.54,46100.0,70.2043,70.2114,70.1473,70.1758,46100.0
2012-05-04 14:10:00,98.52,98.6,98.49,98.57,73300.0,70.1616,70.2185,70.1402,70.1972,73300.0
2012-05-04 14:15:00,98.55,98.68,98.54,98.67,67200.0,70.1829,70.2755,70.1758,70.2684,67200.0
2012-05-04 14:20:00,98.66,98.7,98.61,98.69,181000.0,70.2613,70.2897,70.2256,70.2826,181000.0
2012-05-04 14:25:00,98.69,98.7,98.53,98.57,104300.0,70.2826,70.2897,70.1687,70.1972,104300.0
2012-05-04 14:30:00,98.59,98.64,98.52,98.64,125500.0,70.2114,70.247,70.1616,70.247,125500.0
2012-05-04 14:35:00,98.63,98.63,98.27,98.34,126200.0,70.2399,70.2399,69.9835,70.0334,126200.0
2012-05-04 14:40:00,98.35,98.41,98.2,98.24,73000.0,70.0405,70.0832,69.9337,69.9621,73000.0
2012-05-04 14:45:00,98.24,98.33,98.2,98.22,96300.0,69.9621,70.0262,69.9337,69.9479,96300.0
2012-05-04 14:50:00,98.22,98.25,98.1,98.1,83000.0,69.9479,69.9693,69.8624,69.8624,83000.0
2012-05-04 14:55:00,98.1,98.34,98.1,98.22,56800.0,69.8624,70.0334,69.8624,69.9479,56800.0
2012-05-04 15:00:00,98.23,98.4,98.18,98.34,54800.0,69.955,70.0761,69.9194,70.0334,54800.0
2012-05-04 15:05:00,98.34,98.44,98.26,98.29,110800.0,70.0334,70.1046,69.9764,69.9978,110800.0
2012-05-04 15:10:00,98.29,98.34,98.16,98.17,106000.0,69.9978,70.0334,69.9052,69.9123,106000.0
2012-05-04 15:15:00,98.17,98.42,98.17,98.32,124700.0,69.9123,70.0903,69.9123,70.0191,124700.0
2012-05-04 15:20:00,98.32,98.49,98.29,98.45,116200.0,70.0191,70.1402,69.9978,70.1117,116200.0
2012-05-04 15:25:00,98.47,98.54,98.36,98.36,96100.0,70.1259,70.1758,70.0476,70.0476,96100.0
2012-05-04 15:30:00,98.37,98.49,98.3,98.45,139300.0,70.0547,70.1402,70.0049,70.1117,139300.0
2012-05-04 15:35:00,98.46,98.61,98.4,98.54,142300.0,70.1188,70.2256,70.0761,70.1758,142300.0
2012-05-04 15:40:00,98.51,98.7,98.51,98.6,162200.0,70.1544,70.2897,70.1544,70.2185,162200.0
2012-05-04 15:45:00,98.59,98.71,98.57,98.68,178000.0,70.2114,70.2969,70.1972,70.2755,178000.0
2012-05-04 15:50:00,98.69,98.71,98.45,98.45,182500.0,70.2826,70.2969,70.1117,70.1117,182500.0
2012-05-04 15:55:00,98.45,98.57,98.39,98.41,287700.0,70.1117,70.1972,70.069,70.0832,287700.0
2012-05-07 09:30:00,97.67,97.88,97.2,97.56,374100.0,69.5562,69.7058,69.2215,69.4779,374100.0
2012-05-07 09:35:00,97.54,97.92,97.4,97.83,266900.0,69.4636,69.7343,69.3639,69.6702,266900.0
2012-05-07 09:40:00,97.83,98.2,97.79,97.79,132900.0,69.6702,69.9337,69.6417,69.6417,132900.0
2012-05-07 09:45:00,97.79,97.8,97.45,97.52,181600.0,69.6417,69.6488,69.3995,69.4494,181600.0
2012-05-07 09:50:00,97.54,97.87,97.4,97.46,113900.0,69.4636,69.6986,69.3639,69.4067,113900.0
2012-05-07 09:55:00,97.5,97.79,97.37,97.64,129500.0,69.4352,69.6417,69.3426,69.5349,129500.0
2012-05-07 10:00:00,97.69,97.89,97.62,97.83,97900.0,69.5705,69.7129,69.5206,69.6702,97900.0
2012-05-07 10:05:00,97.83,97.93,97.76,97.83,99900.0,69.6702,69.7414,69.6203,69.6702,99900.0
2012-05-07 10:10:00,97.8,97.85,97.4,97.52,100900.0,69.6488,69.6844,69.3639,69.4494,100900.0
2012-05-07 10:15:00,97.51,97.79,97.45,97.78,72700.0,69.4423,69.6417,69.3995,69.6346,72700.0
2012-05-07 10:20:00,97.77,97.78,97.56,97.69,68800.0,69.6274,69.6346,69.4779,69.5705,68800.0
2012-05-07 10:25:00,97.68,97.68,97.35,97.41,95600.0,69.5633,69.5633,69.3283,69.3711,95600.0
2012-05-07 10:30:00,97.37,97.48,97.3,97.38,91800.0,69.3426,69.4209,69.2927,69.3497,91800.0
2012-05-07 10:35:00,97.34,97.45,97.26,97.26,70300.0,69.3212,69.3995,69.2642,69.2642,70300.0
2012-05-07 10:40:00,97.26,97.26,97.05,97.05,164200.0,69.2642,69.2642,69.1147,69.1147,164200.0
2012-05-07 10:45:00,97.05,97.27,97.05,97.25,77300.0,69.1147,69.2714,69.1147,69.2571,77300.0
2012-05-07 10:50:00,97.24,97.25,97.09,97.18,94300.0,69.25,69.2571,69.1432,69.2073,94300.0
2012-05-07 10:55:00,97.21,97.21,97.03,97.07,102400.0,69.2286,69.2286,69.1004,69.1289,102400.0
2012-05-07 11:00:00,97.05,97.38,97.05,97.26,162900.0,69.1147,69.3497,69.1147,69.2642,162900.0
2012-05-07 11:05:00,97.27,97.45,97.23,97.36,62700.0,69.2714,69.3995,69.2429,69.3355,62700.0
2012-05-07 11:10:00,97.38,97.48,97.26,97.28,86700.0,69.3497,69.4209,69.2642,69.2785,86700.0
2012-05-07 11:15:00,97.26,97.32,97.16,97.17,91700.0,69.2642,69.307,69.193,69.2001,91700.0
2012-05-07 11:20:00,97.18,97.33,97.17,97.29,49000.0,69.2073,69.3141,69.2001,69.2856,49000.0
2012-05-07 11:25:00,97.27,97.33,97.22,97.26,38000.0,69.2714,69.3141,69.2357,69.2642,38000.0
2012-05-07 11:30:00,97.28,97.4,97.26,97.36,61100.0,69.2785,69.3639,69.2642,69.3355,61100.0
2012-05-07 11:35:00,97.36,97.36,97.2,97.25,44000.0,69.3355,69.3355,69.2215,69.2571,44000.0
2012-05-07 11:40:00,97.25,97.26,97.12,97.19,39000.0,69.2571,69.2642,69.1645,69.2144,39000.0
2012-05-07 11:45:00,97.19,97.21,97.13,97.18,26000.0,69.2144,69.2286,69.1717,69.2073,26000.0
2012-05-07 11:50:00,97.2,97.23,97.13,97.13,20700.0,69.2215,69.2429,69.1717,69.1717,20700.0
2012-05-07 11:55:00,97.13,97.32,97.11,97.3,44200.0,69.1717,69.307,69.1574,69.2927,44200.0
2012-05-07 12:00:00,97.29,97.37,97.25,97.32,40300.0,69.2856,69.3426,69.2571,69.307,40300.0
2012-05-07 12:05:00,97.33,97.44,97.32,97.32,79100.0,69.3141,69.3924,69.307,69.307,79100.0
2012-05-07 12:10:00,97.31,97.43,97.3,97.3,40900.0,69.2998,69.3853,69.2927,69.2927,40900.0
2012-05-07 12:15:00,97.3,97.33,97.25,97.3,27600.0,69.2927,69.3141,69.2571,69.2927,27600.0
2012-05-07 12:20:00,97.29,97.46,97.25,97.4,47100.0,69.2856,69.4067,69.2571,69.3639,47100.0
2012-05-07 12:25:00,97.38,97.41,97.32,97.39,33200.0,69.3497,69.3711,69.307,69.3568,33200.0
2012-05-07 12:30:00,97.39,97.64,97.39,97.63,103500.0,69.3568,69.5349,69.3568,69.5277,103500.0
2012-05-07 12:35:00,97.62,97.63,97.47,97.47,91500.0,69.5206,69.5277,69.4138,69.4138,91500.0
2012-05-07 12:40:00,97.46,97.49,97.41,97.43,60600.0,69.4067,69.428,69.3711,69.3853,60600.0
2012-05-07 12:45:00,97.43,97.46,97.35,97.37,79700.0,69.3853,69.4067,69.3283,69.3426,79700.0
2012-05-07 12:50:00,97.37,97.4,97.31,97.33,33800.0,69.3426,69.3639,69.2998,69.3141,33800.0
2012-05-07 12:55:00,97.35,97.36,97.24,97.33,32900.0,69.3283,69.3355,69.25,69.3141,32900.0
2012-05-07 13:00:00,97.34,97.4,97.33,97.36,65200.0,69.3212,69.3639,69.3141,69.3355,65200.0
2012-05-07 13:05:00,97.39,97.4,97.33,97.37,46600.0,69.3568,69.3639,69.3141,69.3426,46600.0
2012-05-07 13:10:00,97.38,97.42,97.34,97.36,69200.0,69.3497,69.3782,69.3212,69.3355,69200.0
2012-05-07 13:15:00,97.38,97.46,97.36,97.39,41300.0,69.3497,69.4067,69.3355,69.3568,41300.0
2012-05-07 13:20:00,97.38,97.5,97.3,97.38,81200.0,69.3497,69.4352,69.2927,69.3497,81200.0
2012-05-07 13:25:00,97.37,97.39,97.21,97.29,137300.0,69.3426,69.3568,69.2286,69.2856,137300.0
2012-05-07 13:30:00,97.3,97.42,97.26,97.38,59100.0,69.2927,69.3782,69.2642,69.3497,59100.0
2012-05-07 13:35:00,97.39,97.45,97.36,97.4,58700.0,69.3568,69.3995,69.3355,69.3639,58700.0
2012-05-07 13:40:00,97.39,97.5,97.35,97.39,112600.0,69.3568,69.4352,69.3283,69.3568,112600.0
2012-05-07 13:45:00,97.39,97.63,97.38,97.6,110300.0,69.3568,69.5277,69.3497,69.5064,110300.0
2012-05-07 13:50:00,97.59,97.69,97.53,97.62,70300.0,69.4992,69.5705,69.4565,69.5206,70300.0
2012-05-07 13:55:00,97.64,97.77,97.59,97.68,79400.0,69.5349,69.6274,69.4992,69.5633,79400.0
2012-05-07 14:00:00,97.67,97.74,97.59,97.65,61100.0,69.5562,69.6061,69.4992,69.542,61100.0
2012-05-07 14:05:00,97.66,97.74,97.65,97.66,56300.0,69.5491,69.6061,69.542,69.5491,56300.0
2012-05-07 14:10:00,97.67,97.75,97.63,97.69,54700.0,69.5562,69.6132,69.5277,69.5705,54700.0
2012-05-07 14:15:00,97.69,97.77,97.68,97.72,54400.0,69.5705,69.6274,69.5633,69.5918,54400.0
2012-05-07 14:20:00,97.72,97.77,97.69,97.72,39700.0,69.5918,69.6274,69.5705,69.5918,39700.0
2012-05-07 14:25:00,97.71,97.79,97.67,97.73,44700.0,69.5847,69.6417,69.5562,69.5989,44700.0
2012-05-07 14:30:00,97.72,97.72,97.64,97.67,48300.0,69.5918,69.5918,69.5349,69.5562,48300.0
2012-05-07 14:35:00,97.66,97.71,97.62,97.63,41600.0,69.5491,69.5847,69.5206,69.5277,41600.0
2012-05-07 14:40:00,97.64,97.65,97.56,97.6,54400.0,69.5349,69.542,69.4779,69.5064,54400.0
2012-05-07 14:45:00,97.58,97.65,97.56,97.59,40400.0,69.4921,69.542,69.4779,69.4992,40400.0
2012-05-07 14:50:00,97.6,97.68,97.57,97.63,52700.0,69.5064,69.5633,69.485,69.5277,52700.0
2012-05-07 14:55:00,97.62,97.68,97.55,97.63,111300.0,69.5206,69.5633,69.4708,69.5277,111300.0
2012-05-07 15:00:00,97.65,97.68,97.56,97.61,159200.0,69.542,69.5633,69.4779,69.5135,159200.0
2012-05-07 15:05:00,97.61,97.62,97.47,97.5,46900.0,69.5135,69.5206,69.4138,69.4352,46900.0
2012-05-07 15:10:00,97.49,97.66,97.49,97.66,75700.0,69.428,69.5491,69.428,69.5491,75700.0
2012-05-07 15:15:00,97.66,97.67,97.56,97.58,71200.0,69.5491,69.5562,69.4779,69.4921,71200.0
2012-05-07 15:20:00,97.58,97.65,97.53,97.57,74400.0,69.4921,69.542,69.4565,69.485,74400.0
2012-05-07 15:25:00,97.58,97.62,97.48,97.51,70700.0,69.4921,69.5206,69.4209,69.4423,70700.0
2012-05-07 15:30:00,97.51,97.51,97.42,97.47,50600.0,69.4423,69.4423,69.3782,69.4138,50600.0
2012-05-07 15:35:00,97.47,97.6,97.45,97.58,102500.0,69.4138,69.5064,69.3995,69.4921,102500.0
2012-05-07 15:40:00,97.58,97.61,97.4,97.48,111100.0,69.4921,69.5135,69.3639,69.4209,111100.0
2012-05-07 15:45:00,97.48,97.5,97.32,97.36,130400.0,69.4209,69.4352,69.307,69.3355,130400.0
2012-05-07 15:50:00,97.34,97.36,97.14,97.2,172600.0,69.3212,69.3355,69.1788,69.2215,172600.0
2012-05-07 15:55:00,97.2,97.28,97.16,97.2,354700.0,69.2215,69.2785,69.193,69.2215,354700.0
2012-05-08 09:30:00,96.84,96.95,96.08,96.08,502200.0,68.9651,69.0435,68.4239,68.4239,502200.0
2012-05-08 09:35:00,96.08,96.45,95.72,95.74,344500.0,68.4239,68.6874,68.1675,68.1818,344500.0
2012-05-08 09:40:00,95.76,96.1,95.53,95.53,258100.0,68.196,68.4381,68.0322,68.0322,258100.0
2012-05-08 09:45:00,95.54,95.72,95.34,95.56,268900.0,68.0393,68.1675,67.8969,68.0536,268900.0
2012-05-08 09:50:00,95.59,95.77,95.35,95.39,117600.0,68.0749,68.2031,67.904,67.9325,117600.0
2012-05-08 09:55:00,95.45,95.75,95.32,95.57,93400.0,67.9752,68.1889,67.8827,68.0607,93400.0
2012-05-08 10:00:00,95.61,95.68,95.34,95.56,119200.0,68.0892,68.139,67.8969,68.0536,119200.0
2012-05-08 10:05:00,95.56,95.56,95.16,95.2,206000.0,68.0536,68.0536,67.7687,67.7972,206000.0
2012-05-08 10:10:00,95.22,95.4,95.1,95.29,142400.0,67.8114,67.9396,67.726,67.8613,142400.0
2012-05-08 10:15:00,95.29,95.47,95.18,95.31,114500.0,67.8613,67.9895,67.783,67.8755,114500.0
2012-05-08 10:20:00,95.3,95.3,95.09,95.11,113600.0,67.8684,67.8684,67.7189,67.7331,113600.0
2012-05-08 10:25:00,95.1,95.21,95.07,95.12,93500.0,67.726,67.8043,67.7046,67.7402,93500.0
2012-05-08 10:30:00,95.08,95.12,94.75,94.79,192400.0,67.7117,67.7402,67.4767,67.5052,192400.0
2012-05-08 10:35:00,94.76,94.78,94.52,94.67,192400.0,67.4838,67.4981,67.3129,67.4198,192400.0
2012-05-08 10:40:00,94.68,94.75,94.3,94.3,206900.0,67.4269,67.4767,67.1563,67.1563,206900.0
2012-05-08 10:45:00,94.29,94.33,94.02,94.12,192100.0,67.1491,67.1776,66.9569,67.0281,192100.0
2012-05-08 10:50:00,94.11,94.25,93.92,94.22,202600.0,67.0209,67.1206,66.8856,67.0993,202600.0
2012-05-08 10:55:00,94.23,94.41,94.14,94.31,110500.0,67.1064,67.2346,67.0423,67.1634,110500.0
2012-05-08 11:00:00,94.3,94.35,94.18,94.27,137500.0,67.1563,67.1919,67.0708,67.1349,137500.0
2012-05-08 11:05:00,94.26,94.34,94.09,94.33,189800.0,67.1278,67.1847,67.0067,67.1776,189800.0
2012-05-08 11:10:00,94.3,94.38,94.05,94.17,116400.0,67.1563,67.2132,66.9782,67.0637,116400.0
2012-05-08 11:15:00,94.15,94.35,94.06,94.33,92700.0,67.0494,67.1919,66.9853,67.1776,92700.0
2012-05-08 11:20:00,94.34,94.34,94.19,94.3,135400.0,67.1847,67.1847,67.0779,67.1563,135400.0
2012-05-08 11:25:00,94.26,94.33,94.06,94.14,155500.0,67.1278,67.1776,66.9853,67.0423,155500.0
2012-05-08 11:30:00,94.13,94.2,94.1,94.16,112700.0,67.0352,67.085,67.0138,67.0566,112700.0
2012-05-08 11:35:00,94.16,94.49,94.15,94.49,115400.0,67.0566,67.2916,67.0494,67.2916,115400.0
2012-05-08 11:40:00,94.49,94.67,94.47,94.67,168700.0,67.2916,67.4198,67.2773,67.4198,168700.0
2012-05-08 11:45:00,94.67,94.92,94.63,94.92,154900.0,67.4198,67.5978,67.3913,67.5978,154900.0
2012-05-08 11:50:00,94.91,95.25,94.89,95.16,153900.0,67.5907,67.8328,67.5764,67.7687,153900.0
2012-05-08 11:55:00,95.12,95.26,95.0,95.08,120900.0,67.7402,67.8399,67.6548,67.7117,120900.0
2012-05-08 12:00:00,95.06,95.15,94.88,94.88,75000.0,67.6975,67.7616,67.5693,67.5693,75000.0
2012-05-08 12:05:00,94.87,94.95,94.76,94.79,77500.0,67.5622,67.6192,67.4838,67.5052,77500.0
2012-05-08 12:10:00,94.78,94.83,94.73,94.81,62600.0,67.4981,67.5337,67.4625,67.5195,62600.0
2012-05-08 12:15:00,94.79,94.8,94.67,94.71,63000.0,67.5052,67.5123,67.4198,67.4482,63000.0
2012-05-08 12:20:00,94.74,94.75,94.51,94.51,49400.0,67.4696,67.4767,67.3058,67.3058,49400.0
2012-05-08 12:25:00,94.51,94.51,94.42,94.46,139900.0,67.3058,67.3058,67.2417,67.2702,139900.0
2012-05-08 12:30:00,94.44,94.5,94.39,94.47,103900.0,67.256,67.2987,67.2203,67.2773,103900.0
2012-05-08 12:35:00,94.49,94.59,94.42,94.58,60300.0,67.2916,67.3628,67.2417,67.3557,60300.0
2012-05-08 12:40:00,94.59,94.59,94.43,94.53,58500.0,67.3628,67.3628,67.2488,67.3201,58500.0
2012-05-08 12:45:00,94.52,94.65,94.47,94.51,54900.0,67.3129,67.4055,67.2773,67.3058,54900.0
2012-05-08 12:50:00,94.53,94.6,94.46,94.54,47800.0,67.3201,67.3699,67.2702,67.3272,47800.0
2012-05-08 12:55:00,94.54,94.58,94.48,94.5,36100.0,67.3272,67.3557,67.2844,67.2987,36100.0
2012-05-08 13:00:00,94.52,94.79,94.49,94.79,66000.0,67.3129,67.5052,67.2916,67.5052,66000.0
2012-05-08 13:05:00,94.78,94.86,94.61,94.85,43400.0,67.4981,67.5551,67.377,67.5479,43400.0
2012-05-08 13:10:00,94.85,94.94,94.76,94.89,51500.0,67.5479,67.612,67.4838,67.5764,51500.0
2012-05-08 13:15:00,94.89,95.15,94.84,95.05,70600.0,67.5764,67.7616,67.5408,67.6904,70600.0
2012-05-08 13:20:00,95.08,95.12,94.91,94.91,55300.0,67.7117,67.7402,67.5907,67.5907,55300.0
2012-05-08 13:25:00,94.91,95.29,94.9,95.28,65500.0,67.5907,67.8613,67.5835,67.8542,65500.0
2012-05-08 13:30:00,95.26,95.35,95.11,95.22,43300.0,67.8399,67.904,67.7331,67.8114,43300.0
2012-05-08 13:35:00,95.24,95.35,95.11,95.21,72100.0,67.8257,67.904,67.7331,67.8043,72100.0
2012-05-08 13:40:00,95.22,95.29,95.11,95.27,45200.0,67.8114,67.8613,67.7331,67.847,45200.0
2012-05-08 13:45:00,95.29,95.33,95.15,95.16,53300.0,67.8613,67.8898,67.7616,67.7687,53300.0
2012-05-08 13:50:00,95.16,95.19,94.96,94.97,56300.0,67.7687,67.7901,67.6263,67.6334,56300.0
2012-05-08 13:55:00,94.97,95.29,94.95,95.29,79700.0,67.6334,67.8613,67.6192,67.8613,79700.0
2012-05-08 14:00:00,95.25,95.35,95.1,95.12,87700.0,67.8328,67.904,67.726,67.7402,87700.0
2012-05-08 14:05:00,95.11,95.16,95.0,95.08,81000.0,67.7331,67.7687,67.6548,67.7117,81000.0
2012-05-08 14:10:00,95.09,95.11,94.79,94.81,75500.0,67.7189,67.7331,67.5052,67.5195,75500.0
2012-05-08 14:15:00,94.8,94.97,94.77,94.97,67300.0,67.5123,67.6334,67.491,67.6334,67300.0
2012-05-08 14:20:00,94.95,95.02,94.89,94.93,75500.0,67.6192,67.669,67.5764,67.6049,75500.0
2012-05-08 14:25:00,94.91,95.09,94.91,95.09,62900.0,67.5907,67.7189,67.5907,67.7189,62900.0
2012-05-08 14:30:00,95.08,95.13,94.92,94.98,143200.0,67.7117,67.7473,67.5978,67.6405,143200.0
2012-05-08 14:35:00,94.98,95.06,94.86,94.99,129800.0,67.6405,67.6975,67.5551,67.6476,129800.0
2012-05-08 14:40:00,94.98,95.11,94.88,94.9,141600.0,67.6405,67.7331,67.5693,67.5835,141600.0
2012-05-08 14:45:00,94.9,95.08,94.88,95.03,169400.0,67.5835,67.7117,67.5693,67.6761,169400.0
2012-05-08 14:50:00,95.03,95.3,94.97,95.22,127100.0,67.6761,67.8684,67.6334,67.8114,127100.0
2012-05-08 14:55:00,95.22,95.73,95.22,95.59,165000.0,67.8114,68.1746,67.8114,68.0749,165000.0
2012-05-08 15:00:00,95.6,95.89,95.43,95.86,104700.0,68.0821,68.2886,67.961,68.2672,104700.0
2012-05-08 15:05:00,95.81,96.0,95.71,95.83,159200.0,68.2316,68.3669,68.1604,68.2459,159200.0
2012-05-08 15:10:00,95.86,95.98,95.77,95.95,84200.0,68.2672,68.3527,68.2031,68.3313,84200.0
2012-05-08 15:15:00,95.94,96.4,95.92,96.4,160500.0,68.3242,68.6518,68.3099,68.6518,160500.0
2012-05-08 15:20:00,96.4,96.46,96.19,96.24,174000.0,68.6518,68.6945,68.5022,68.5378,174000.0
2012-05-08 15:25:00,96.25,96.68,96.18,96.48,148600.0,68.545,68.8512,68.4951,68.7088,148600.0
2012-05-08 15:30:00,96.52,96.55,96.25,96.25,134700.0,68.7372,68.7586,68.545,68.545,134700.0
2012-05-08 15:35:00,96.25,96.69,96.22,96.6,106100.0,68.545,68.8583,68.5236,68.7942,106100.0
2012-05-08 15:40:00,96.57,96.69,96.42,96.6,153900.0,68.7728,68.8583,68.666,68.7942,153900.0
2012-05-08 15:45:00,96.6,96.62,96.43,96.55,164800.0,68.7942,68.8085,68.6731,68.7586,164800.0
2012-05-08 15:50:00,96.55,96.76,96.54,96.67,192200.0,68.7586,68.9082,68.7515,68.8441,192200.0
2012-05-08 15:55:00,96.65,96.77,96.49,96.5,241400.0,68.8298,68.9153,68.7159,68.723,241400.0
2012-05-09 09:30:00,94.84,95.5,94.84,94.97,162600.0,67.5408,68.0108,67.5408,67.6334,162600.0
2012-05-09 09:35:00,94.91,94.94,94.3,94.53,200700.0,67.5907,67.612,67.1563,67.3201,200700.0
2012-05-09 09:40:00,94.53,94.78,94.46,94.54,150400.0,67.3201,67.4981,67.2702,67.3272,150400.0
2012-05-09 09:45:00,94.55,94.74,94.36,94.36,178700.0,67.3343,67.4696,67.199,67.199,178700.0
2012-05-09 09:50:00,94.36,94.46,94.08,94.2,105600.0,67.199,67.2702,66.9996,67.085,105600.0
2012-05-09 09:55:00,94.19,94.6,94.14,94.59,77100.0,67.0779,67.3699,67.0423,67.3628,77100.0
2012-05-09 10:00:00,94.59,94.93,94.51,94.73,131900.0,67.3628,67.6049,67.3058,67.4625,131900.0
2012-05-09 10:05:00,94.71,95.04,94.4,94.58,119800.0,67.4482,67.6832,67.2275,67.3557,119800.0
2012-05-09 10:10:00,94.61,95.02,94.56,94.75,91800.0,67.377,67.669,67.3414,67.4767,91800.0
2012-05-09 10:15:00,94.74,94.76,94.22,94.53,156000.0,67.4696,67.4838,67.0993,67.3201,156000.0
2012-05-09 10:20:00,94.51,94.66,94.15,94.23,85100.0,67.3058,67.4126,67.0494,67.1064,85100.0
2012-05-09 10:25:00,94.23,94.39,94.19,94.3,88100.0,67.1064,67.2203,67.0779,67.1563,88100.0
2012-05-09 10:30:00,94.3,94.75,94.29,94.71,62700.0,67.1563,67.4767,67.1491,67.4482,62700.0
2012-05-09 10:35:00,94.71,94.86,94.59,94.82,89400.0,67.4482,67.5551,67.3628,67.5266,89400.0
2012-05-09 10:40:00,94.8,94.95,94.71,94.92,117700.0,67.5123,67.6192,67.4482,67.5978,117700.0
2012-05-09 10:45:00,94.95,95.08,94.61,94.61,105500.0,67.6192,67.7117,67.377,67.377,105500.0
2012-05-09 10:50:00,94.61,94.98,94.54,94.92,59500.0,67.377,67.6405,67.3272,67.5978,59500.0
2012-05-09 10:55:00,94.92,95.21,94.85,95.07,96700.0,67.5978,67.8043,67.5479,67.7046,96700.0
2012-05-09 11:00:00,95.06,95.15,94.79,95.13,86400.0,67.6975,67.7616,67.5052,67.7473,86400.0
2012-05-09 11:05:00,95.15,95.15,94.86,94.97,92800.0,67.7616,67.7616,67.5551,67.6334,92800.0
2012-05-09 11:10:00,95.0,95.68,94.99,95.65,180200.0,67.6548,68.139,67.6476,68.1177,180200.0
2012-05-09 11:15:00,95.67,95.7,95.48,95.58,65800.0,68.1319,68.1533,67.9966,68.0678,65800.0
2012-05-09 11:20:00,95.57,96.09,95.57,95.96,129600.0,68.0607,68.431,68.0607,68.3384,129600.0
2012-05-09 11:25:00,95.95,95.96,95.66,95.76,68300.0,68.3313,68.3384,68.1248,68.196,68300.0
2012-05-09 11:30:00,95.77,95.79,95.49,95.65,67100.0,68.2031,68.2174,68.0037,68.1177,67100.0
2012-05-09 11:35:00,95.65,96.1,95.61,96.1,51400.0,68.1177,68.4381,68.0892,68.4381,51400.0
2012-05-09 11:40:00,96.08,96.12,95.9,95.92,62800.0,68.4239,68.4524,68.2957,68.3099,62800.0
2012-05-09 11:45:00,95.93,96.04,95.84,95.84,51000.0,68.3171,68.3954,68.253,68.253,51000.0
2012-05-09 11:50:00,95.89,95.89,95.66,95.75,53500.0,68.2886,68.2886,68.1248,68.1889,53500.0
2012-05-09 11:55:00,95.73,95.88,95.6,95.6,61100.0,68.1746,68.2815,68.0821,68.0821,61100.0
2012-05-09 12:00:00,95.61,95.68,95.51,95.63,31700.0,68.0892,68.139,68.018,68.1034,31700.0
2012-05-09 12:05:00,95.62,95.67,95.38,95.38,66900.0,68.0963,68.1319,67.9254,67.9254,66900.0
2012-05-09 12:10:00,95.4,95.52,95.36,95.52,38200.0,67.9396,68.0251,67.9111,68.0251,38200.0
2012-05-09 12:15:00,95.53,95.82,95.51,95.82,49800.0,68.0322,68.2387,68.018,68.2387,49800.0
2012-05-09 12:20:00,95.81,95.88,95.75,95.77,32400.0,68.2316,68.2815,68.1889,68.2031,32400.0
2012-05-09 12:25:00,95.76,95.85,95.68,95.8,36400.0,68.196,68.2601,68.139,68.2245,36400.0
2012-05-09 12:30:00,95.75,95.75,95.44,95.56,39600.0,68.1889,68.1889,67.9681,68.0536,39600.0
2012-05-09 12:35:00,95.56,95.61,95.31,95.39,30300.0,68.0536,68.0892,67.8755,67.9325,30300.0
2012-05-09 12:40:00,95.41,95.44,95.24,95.4,47800.0,67.9467,67.9681,67.8257,67.9396,47800.0
2012-05-09 12:45:00,95.38,95.57,95.28,95.56,59400.0,67.9254,68.0607,67.8542,68.0536,59400.0
2012-05-09 12:50:00,95.56,95.68,95.35,95.48,36500.0,68.0536,68.139,67.904,67.9966,36500.0
2012-05-09 12:55:00,95.48,95.73,95.48,95.66,22900.0,67.9966,68.1746,67.9966,68.1248,22900.0
2012-05-09 13:00:00,95.65,95.93,95.64,95.92,81900.0,68.1177,68.3171,68.1105,68.3099,81900.0
2012-05-09 13:05:00,95.92,95.96,95.78,95.88,110800.0,68.3099,68.3384,68.2102,68.2815,110800.0
2012-05-09 13:10:00,95.9,95.94,95.76,95.77,43800.0,68.2957,68.3242,68.196,68.2031,43800.0
2012-05-09 13:15:00,95.75,95.98,95.74,95.81,75800.0,68.1889,68.3527,68.1818,68.2316,75800.0
2012-05-09 13:20:00,95.85,96.38,95.84,96.13,100100.0,68.2601,68.6375,68.253,68.4595,100100.0
2012-05-09 13:25:00,96.15,96.38,96.08,96.38,110600.0,68.4737,68.6375,68.4239,68.6375,110600.0
2012-05-09 13:30:00,96.39,96.92,96.39,96.86,175700.0,68.6447,69.0221,68.6447,68.9794,175700.0
2012-05-09 13:35:00,96.82,96.94,96.66,96.86,119700.0,68.9509,69.0363,68.8369,68.9794,119700.0
2012-05-09 13:40:00,96.88,97.21,96.85,97.02,170600.0,68.9936,69.2286,68.9723,69.0933,170600.0
2012-05-09 13:45:00,97.04,97.08,96.93,97.01,65400.0,69.1076,69.136,69.0292,69.0862,65400.0
2012-05-09 13:50:00,97.0,97.16,96.97,97.05,112400.0,69.0791,69.193,69.0577,69.1147,112400.0
2012-05-09 13:55:00,97.03,97.3,96.96,97.19,221200.0,69.1004,69.2927,69.0506,69.2144,221200.0
2012-05-09 14:00:00,97.17,97.19,96.74,96.78,124800.0,69.2001,69.2144,68.8939,68.9224,124800.0
2012-05-09 14:05:00,96.78,96.81,96.61,96.68,85400.0,68.9224,68.9438,68.8013,68.8512,85400.0
2012-05-09 14:10:00,96.68,96.7,96.51,96.58,56600.0,68.8512,68.8654,68.7301,68.78,56600.0
2012-05-09 14:15:00,96.59,96.59,96.26,96.3,102100.0,68.7871,68.7871,68.5521,68.5806,102100.0
2012-05-09 14:20:00,96.31,96.59,96.26,96.49,78600.0,68.5877,68.7871,68.5521,68.7159,78600.0
2012-05-09 14:25:00,96.51,96.75,96.5,96.73,88400.0,68.7301,68.901,68.723,68.8868,88400.0
2012-05-09 14:30:00,96.72,96.73,96.52,96.58,38600.0,68.8797,68.8868,68.7372,68.78,38600.0
2012-05-09 14:35:00,96.57,96.63,96.28,96.42,71100.0,68.7728,68.8156,68.5663,68.666,71100.0
2012-05-09 14:40:00,96.42,96.53,96.36,96.41,40000.0,68.666,68.7444,68.6233,68.6589,40000.0
2012-05-09 14:45:00,96.41,96.45,96.17,96.23,51500.0,68.6589,68.6874,68.488,68.5307,51500.0
2012-05-09 14:50:00,96.21,96.35,96.18,96.21,72000.0,68.5165,68.6162,68.4951,68.5165,72000.0
2012-05-09 14:55:00,96.19,96.27,96.1,96.14,63000.0,68.5022,68.5592,68.4381,68.4666,63000.0
2012-05-09 15:00:00,96.13,96.19,96.02,96.07,101100.0,68.4595,68.5022,68.3812,68.4168,101100.0
2012-05-09 15:05:00,96.04,96.12,95.95,96.01,44800.0,68.3954,68.4524,68.3313,68.374,44800.0
2012-05-09 15:10:00,96.0,96.05,95.8,95.84,106100.0,68.3669,68.4025,68.2245,68.253,106100.0
2012-05-09 15:15:00,95.84,96.11,95.77,96.07,84400.0,68.253,68.4453,68.2031,68.4168,84400.0
2012-05-09 15:20:00,96.07,96.25,95.97,96.15,100600.0,68.4168,68.545,68.3456,68.4737,100600.0
2012-05-09 15:25:00,96.17,96.23,95.92,95.99,77900.0,68.488,68.5307,68.3099,68.3598,77900.0
2012-05-09 15:30:00,96.0,96.14,95.86,96.12,75800.0,68.3669,68.4666,68.2672,68.4524,75800.0
2012-05-09 15:35:00,96.12,96.18,95.96,96.16,151000.0,68.4524,68.4951,68.3384,68.4809,151000.0
2012-05-09 15:40:00,96.18,96.4,96.1,96.32,151900.0,68.4951,68.6518,68.4381,68.5948,151900.0
2012-05-09 15:45:00,96.31,96.38,96.22,96.36,139000.0,68.5877,68.6375,68.5236,68.6233,139000.0
2012-05-09 15:50:00,96.34,96.34,96.04,96.11,270100.0,68.6091,68.6091,68.3954,68.4453,270100.0
2012-05-09 15:55:00,96.09,96.18,95.91,95.99,265400.0,68.431,68.4951,68.3028,68.3598,265400.0
2012-05-10 09:30:00,97.33,97.39,96.91,97.28,260900.0,69.3141,69.3568,69.015,69.2785,260900.0
2012-05-10 09:35:00,97.29,97.34,96.79,96.84,116500.0,69.2856,69.3212,68.9295,68.9651,116500.0
2012-05-10 09:40:00,96.84,96.89,96.3,96.74,120900.0,68.9651,69.0007,68.5806,68.8939,120900.0
2012-05-10 09:45:00,96.68,97.0,96.52,97.0,117800.0,68.8512,69.0791,68.7372,69.0791,117800.0
2012-05-10 09:50:00,97.0,97.17,96.8,96.86,85600.0,69.0791,69.2001,68.9366,68.9794,85600.0
2012-05-10 09:55:00,96.88,97.04,96.67,96.67,43300.0,68.9936,69.1076,68.8441,68.8441,43300.0
2012-05-10 10:00:00,96.65,97.08,96.62,96.97,109700.0,68.8298,69.136,68.8085,69.0577,109700.0
2012-05-10 10:05:00,96.99,97.36,96.9,97.2,116800.0,69.072,69.3355,69.0079,69.2215,116800.0
2012-05-10 10:10:00,97.2,97.3,96.85,96.95,74500.0,69.2215,69.2927,68.9723,69.0435,74500.0
2012-05-10 10:15:00,96.91,97.07,96.8,96.81,44100.0,69.015,69.1289,68.9366,68.9438,44100.0
2012-05-10 10:20:00,96.83,97.0,96.5,96.56,48300.0,68.958,69.0791,68.723,68.7657,48300.0
2012-05-10 10:25:00,96.53,96.62,96.38,96.39,105800.0,68.7444,68.8085,68.6375,68.6447,105800.0
2012-05-10 10:30:00,96.41,96.5,96.23,96.44,76600.0,68.6589,68.723,68.5307,68.6803,76600.0
2012-05-10 10:35:00,96.44,96.47,96.35,96.44,57700.0,68.6803,68.7016,68.6162,68.6803,57700.0
2012-05-10 10:40:00,96.42,96.68,96.42,96.61,50000.0,68.666,68.8512,68.666,68.8013,50000.0
2012-05-10 10:45:00,96.59,96.59,96.26,96.36,44800.0,68.7871,68.7871,68.5521,68.6233,44800.0
2012-05-10 10:50:00,96.39,96.39,96.07,96.14,53400.0,68.6447,68.6447,68.4168,68.4666,53400.0
2012-05-10 10:55:00,96.07,96.12,95.79,96.05,95200.0,68.4168,68.4524,68.2174,68.4025,95200.0
2012-05-10 11:00:00,96.1,96.1,95.3,95.47,282100.0,68.4381,68.4381,67.8684,67.9895,282100.0
2012-05-10 11:05:00,95.49,95.77,95.45,95.52,90100.0,68.0037,68.2031,67.9752,68.0251,90100.0
2012-05-10 11:10:00,95.52,95.67,95.28,95.29,59600.0,68.0251,68.1319,67.8542,67.8613,59600.0
2012-05-10 11:15:00,95.28,95.63,95.28,95.61,74200.0,67.8542,68.1034,67.8542,68.0892,74200.0
2012-05-10 11:20:00,95.62,95.79,95.56,95.72,75400.0,68.0963,68.2174,68.0536,68.1675,75400.0
2012-05-10 11:25:00,95.77,96.15,95.77,96.12,97400.0,68.2031,68.4737,68.2031,68.4524,97400.0
2012-05-10 11:30:00,96.12,96.28,96.07,96.21,67300.0,68.4524,68.5663,68.4168,68.5165,67300.0
2012-05-10 11:35:00,96.19,96.21,95.95,96.13,46300.0,68.5022,68.5165,68.3313,68.4595,46300.0
2012-05-10 11:40:00,96.17,96.19,95.82,95.87,30700.0,68.488,68.5022,68.2387,68.2743,30700.0
2012-05-10 11:45:00,95.88,95.94,95.69,95.8,33700.0,68.2815,68.3242,68.1462,68.2245,33700.0
2012-05-10 11:50:00,95.85,95.87,95.58,95.58,23500.0,68.2601,68.2743,68.0678,68.0678,23500.0
2012-05-10 11:55:00,95.58,95.64,95.52,95.63,22000.0,68.0678,68.1105,68.0251,68.1034,22000.0
2012-05-10 12:00:00,95.6,95.61,95.43,95.54,44100.0,68.0821,68.0892,67.961,68.0393,44100.0
2012-05-10 12:05:00,95.56,95.58,95.31,95.55,36000.0,68.0536,68.0678,67.8755,68.0464,36000.0
2012-05-10 12:10:00,95.56,95.73,95.55,95.71,17300.0,68.0536,68.1746,68.0464,68.1604,17300.0
2012-05-10 12:15:00,95.75,96.07,95.74,96.03,49500.0,68.1889,68.4168,68.1818,68.3883,49500.0
2012-05-10 12:20:00,96.05,96.08,95.81,95.81,33000.0,68.4025,68.4239,68.2316,68.2316,33000.0
2012-05-10 12:25:00,95.81,96.02,95.8,95.92,33800.0,68.2316,68.3812,68.2245,68.3099,33800.0
2012-05-10 12:30:00,95.9,96.08,95.9,96.02,35100.0,68.2957,68.4239,68.2957,68.3812,35100.0
2012-05-10 12:35:00,96.02,96.16,96.0,96.04,23700.0,68.3812,68.4809,68.3669,68.3954,23700.0
2012-05-10 12:40:00,96.02,96.08,95.92,96.07,33600.0,68.3812,68.4239,68.3099,68.4168,33600.0
2012-05-10 12:45:00,96.08,96.15,96.03,96.07,23200.0,68.4239,68.4737,68.3883,68.4168,23200.0
2012-05-10 12:50:00,96.06,96.15,96.0,96.14,14900.0,68.4096,68.4737,68.3669,68.4666,14900.0
2012-05-10 12:55:00,96.15,96.26,96.08,96.16,42000.0,68.4737,68.5521,68.4239,68.4809,42000.0
2012-05-10 13:00:00,96.18,96.25,95.99,96.13,48300.0,68.4951,68.545,68.3598,68.4595,48300.0
2012-05-10 13:05:00,96.13,96.13,96.0,96.08,23500.0,68.4595,68.4595,68.3669,68.4239,23500.0
2012-05-10 13:10:00,96.06,96.06,95.87,95.98,32000.0,68.4096,68.4096,68.2743,68.3527,32000.0
2012-05-10 13:15:00,95.99,96.07,95.99,96.05,12200.0,68.3598,68.4168,68.3598,68.4025,12200.0
2012-05-10 13:20:00,96.05,96.13,96.0,96.08,15500.0,68.4025,68.4595,68.3669,68.4239,15500.0
2012-05-10 13:25:00,96.1,96.13,96.02,96.1,12600.0,68.4381,68.4595,68.3812,68.4381,12600.0
2012-05-10 13:30:00,96.1,96.25,96.09,96.24,19800.0,68.4381,68.545,68.431,68.5378,19800.0
2012-05-10 13:35:00,96.24,96.25,95.9,95.9,29900.0,68.5378,68.545,68.2957,68.2957,29900.0
2012-05-10 13:40:00,95.93,96.09,95.79,95.87,63700.0,68.3171,68.431,68.2174,68.2743,63700.0
2012-05-10 13:45:00,95.87,95.91,95.76,95.8,27000.0,68.2743,68.3028,68.196,68.2245,27000.0
2012-05-10 13:50:00,95.8,95.95,95.78,95.85,29400.0,68.2245,68.3313,68.2102,68.2601,29400.0
2012-05-10 13:55:00,95.84,95.88,95.68,95.78,40900.0,68.253,68.2815,68.139,68.2102,40900.0
2012-05-10 14:00:00,95.75,95.85,95.72,95.8,22600.0,68.1889,68.2601,68.1675,68.2245,22600.0
2012-05-10 14:05:00,95.81,95.89,95.79,95.82,17700.0,68.2316,68.2886,68.2174,68.2387,17700.0
2012-05-10 14:10:00,95.84,95.94,95.8,95.8,12100.0,68.253,68.3242,68.2245,68.2245,12100.0
2012-05-10 14:15:00,95.8,95.89,95.78,95.86,18800.0,68.2245,68.2886,68.2102,68.2672,18800.0
2012-05-10 14:20:00,95.86,95.97,95.79,95.97,15000.0,68.2672,68.3456,68.2174,68.3456,15000.0
2012-05-10 14:25:00,95.98,96.04,95.94,96.0,34100.0,68.3527,68.3954,68.3242,68.3669,34100.0
2012-05-10 14:30:00,96.03,96.03,95.65,95.66,33800.0,68.3883,68.3883,68.1177,68.1248,33800.0
2012-05-10 14:35:00,95.65,95.8,95.62,95.68,37300.0,68.1177,68.2245,68.0963,68.139,37300.0
2012-05-10 14:40:00,95.69,95.79,95.66,95.67,38700.0,68.1462,68.2174,68.1248,68.1319,38700.0
2012-05-10 14:45:00,95.69,95.73,95.6,95.6,21000.0,68.1462,68.1746,68.0821,68.0821,21000.0
2012-05-10 14:50:00,95.6,95.65,95.53,95.63,26000.0,68.0821,68.1177,68.0322,68.1034,26000.0
2012-05-10 14:55:00,95.63,95.67,95.55,95.57,17100.0,68.1034,68.1319,68.0464,68.0607,17100.0
2012-05-10 15:00:00,95.56,95.68,95.53,95.53,27300.0,68.0536,68.139,68.0322,68.0322,27300.0
2012-05-10 15:05:00,95.55,95.6,95.41,95.45,51800.0,68.0464,68.0821,67.9467,67.9752,51800.0
2012-05-10 15:10:00,95.47,95.5,95.38,95.5,64800.0,67.9895,68.0108,67.9254,68.0108,64800.0
2012-05-10 15:15:00,95.5,95.56,95.43,95.5,30100.0,68.0108,68.0536,67.961,68.0108,30100.0
2012-05-10 15:20:00,95.5,95.54,95.3,95.51,52800.0,68.0108,68.0393,67.8684,68.018,52800.0
2012-05-10 15:25:00,95.51,95.57,95.44,95.53,37500.0,68.018,68.0607,67.9681,68.0322,37500.0
2012-05-10 15:30:00,95.57,95.6,95.36,95.48,56400.0,68.0607,68.0821,67.9111,67.9966,56400.0
2012-05-10 15:35:00,95.48,95.56,95.37,95.56,55600.0,67.9966,68.0536,67.9183,68.0536,55600.0
2012-05-10 15:40:00,95.56,95.64,95.36,95.44,92000.0,68.0536,68.1105,67.9111,67.9681,92000.0
2012-05-10 15:45:00,95.42,95.46,95.3,95.46,87600.0,67.9539,67.9824,67.8684,67.9824,87600.0
2012-05-10 15:50:00,95.46,95.46,95.18,95.27,174600.0,67.9824,67.9824,67.783,67.847,174600.0
2012-05-10 15:55:00,95.28,95.43,95.27,95.42,264900.0,67.8542,67.961,67.847,67.9539,264900.0
2012-05-11 09:30:00,94.5,95.25,94.3,95.25,167800.0,67.2987,67.8328,67.1563,67.8328,167800.0
2012-05-11 09:35:00,95.21,95.29,94.96,95.08,117400.0,67.8043,67.8613,67.6263,67.7117,117400.0
2012-05-11 09:40:00,95.02,95.3,94.9,95.25,103400.0,67.669,67.8684,67.5835,67.8328,103400.0
2012-05-11 09:45:00,95.25,95.75,95.25,95.66,112800.0,67.8328,68.1889,67.8328,68.1248,112800.0
2012-05-11 09:50:00,95.65,95.76,95.3,95.55,79900.0,68.1177,68.196,67.8684,68.0464,79900.0
2012-05-11 09:55:00,95.53,95.86,95.08,95.12,89900.0,68.0322,68.2672,67.7117,67.7402,89900.0
2012-05-11 10:00:00,95.12,95.73,95.12,95.62,80700.0,67.7402,68.1746,67.7402,68.0963,80700.0
2012-05-11 10:05:00,95.64,95.77,95.37,95.41,71800.0,68.1105,68.2031,67.9183,67.9467,71800.0
2012-05-11 10:10:00,95.44,95.7,95.43,95.52,67700.0,67.9681,68.1533,67.961,68.0251,67700.0
2012-05-11 10:15:00,95.51,95.97,95.5,95.96,98600.0,68.018,68.3456,68.0108,68.3384,98600.0
2012-05-11 10:20:00,95.97,96.4,95.97,96.25,143000.0,68.3456,68.6518,68.3456,68.545,143000.0
2012-05-11 10:25:00,96.23,96.26,95.89,95.92,83900.0,68.5307,68.5521,68.2886,68.3099,83900.0
2012-05-11 10:30:00,95.91,96.3,95.91,96.23,94700.0,68.3028,68.5806,68.3028,68.5307,94700.0
2012-05-11 10:35:00,96.23,96.55,96.23,96.47,95400.0,68.5307,68.7586,68.5307,68.7016,95400.0
2012-05-11 10:40:00,96.47,96.69,96.47,96.55,132400.0,68.7016,68.8583,68.7016,68.7586,132400.0
2012-05-11 10:45:00,96.52,96.55,96.25,96.27,65400.0,68.7372,68.7586,68.545,68.5592,65400.0
2012-05-11 10:50:00,96.24,96.25,96.14,96.18,29600.0,68.5378,68.545,68.4666,68.4951,29600.0
2012-05-11 10:55:00,96.17,96.25,96.12,96.14,38800.0,68.488,68.545,68.4524,68.4666,38800.0
2012-05-11 11:00:00,96.16,96.24,95.88,95.95,55900.0,68.4809,68.5378,68.2815,68.3313,55900.0
2012-05-11 11:05:00,95.97,96.32,95.92,96.26,36700.0,68.3456,68.5948,68.3099,68.5521,36700.0
2012-05-11 11:10:00,96.26,96.4,96.2,96.24,42300.0,68.5521,68.6518,68.5094,68.5378,42300.0
2012-05-11 11:15:00,96.24,96.29,96.08,96.09,32700.0,68.5378,68.5734,68.4239,68.431,32700.0
2012-05-11 11:20:00,96.12,96.2,96.07,96.15,25600.0,68.4524,68.5094,68.4168,68.4737,25600.0
2012-05-11 11:25:00,96.14,96.26,96.05,96.09,37400.0,68.4666,68.5521,68.4025,68.431,37400.0
2012-05-11 11:30:00,96.12,96.31,96.1,96.18,24300.0,68.4524,68.5877,68.4381,68.4951,24300.0
2012-05-11 11:35:00,96.19,96.25,96.03,96.03,37400.0,68.5022,68.545,68.3883,68.3883,37400.0
2012-05-11 11:40:00,96.03,96.04,95.79,95.83,41300.0,68.3883,68.3954,68.2174,68.2459,41300.0
2012-05-11 11:45:00,95.84,95.97,95.77,95.96,19000.0,68.253,68.3456,68.2031,68.3384,19000.0
2012-05-11 11:50:00,95.95,95.95,95.8,95.95,23800.0,68.3313,68.3313,68.2245,68.3313,23800.0
2012-05-11 11:55:00,95.97,96.05,95.88,96.05,17300.0,68.3456,68.4025,68.2815,68.4025,17300.0
2012-05-11 12:00:00,96.04,96.14,95.97,96.07,32300.0,68.3954,68.4666,68.3456,68.4168,32300.0
2012-05-11 12:05:00,96.07,96.23,96.06,96.08,30600.0,68.4168,68.5307,68.4096,68.4239,30600.0
2012-05-11 12:10:00,96.09,96.09,95.9,95.91,14800.0,68.431,68.431,68.2957,68.3028,14800.0
2012-05-11 12:15:00,95.89,95.98,95.78,95.78,16700.0,68.2886,68.3527,68.2102,68.2102,16700.0
2012-05-11 12:20:00,95.81,96.01,95.78,96.0,29600.0,68.2316,68.374,68.2102,68.3669,29600.0
2012-05-11 12:25:00,96.0,96.04,95.87,95.87,21000.0,68.3669,68.3954,68.2743,68.2743,21000.0
2012-05-11 12:30:00,95.87,95.94,95.79,95.92,15000.0,68.2743,68.3242,68.2174,68.3099,15000.0
2012-05-11 12:35:00,95.91,95.94,95.87,95.92,14400.0,68.3028,68.3242,68.2743,68.3099,14400.0
2012-05-11 12:40:00,95.92,96.0,95.92,95.96,45700.0,68.3099,68.3669,68.3099,68.3384,45700.0
2012-05-11 12:45:00,95.98,96.06,95.93,96.04,29700.0,68.3527,68.4096,68.3171,68.3954,29700.0
2012-05-11 12:50:00,96.03,96.06,95.78,95.81,39200.0,68.3883,68.4096,68.2102,68.2316,39200.0
2012-05-11 12:55:00,95.85,95.92,95.84,95.86,12000.0,68.2601,68.3099,68.253,68.2672,12000.0
2012-05-11 13:00:00,95.91,95.91,95.71,95.74,35700.0,68.3028,68.3028,68.1604,68.1818,35700.0
2012-05-11 13:05:00,95.76,95.78,95.53,95.58,25700.0,68.196,68.2102,68.0322,68.0678,25700.0
2012-05-11 13:10:00,95.56,95.65,95.51,95.6,21200.0,68.0536,68.1177,68.018,68.0821,21200.0
2012-05-11 13:15:00,95.59,95.64,95.54,95.64,13200.0,68.0749,68.1105,68.0393,68.1105,13200.0
2012-05-11 13:20:00,95.63,95.65,95.41,95.44,17900.0,68.1034,68.1177,67.9467,67.9681,17900.0
2012-05-11 13:25:00,95.44,95.54,95.43,95.52,20300.0,67.9681,68.0393,67.961,68.0251,20300.0
2012-05-11 13:30:00,95.52,95.65,95.45,95.48,40700.0,68.0251,68.1177,67.9752,67.9966,40700.0
2012-05-11 13:35:00,95.48,95.69,95.43,95.48,31000.0,67.9966,68.1462,67.961,67.9966,31000.0
2012-05-11 13:40:00,95.45,95.58,95.4,95.54,26000.0,67.9752,68.0678,67.9396,68.0393,26000.0
2012-05-11 13:45:00,95.57,95.62,95.47,95.51,20400.0,68.0607,68.0963,67.9895,68.018,20400.0
2012-05-11 13:50:00,95.5,95.61,95.5,95.59,14900.0,68.0108,68.0892,68.0108,68.0749,14900.0
2012-05-11 13:55:00,95.6,95.64,95.45,95.52,17100.0,68.0821,68.1105,67.9752,68.0251,17100.0
2012-05-11 14:00:00,95.55,95.59,95.46,95.54,34600.0,68.0464,68.0749,67.9824,68.0393,34600.0
2012-05-11 14:05:00,95.5,95.58,95.45,95.51,20500.0,68.0108,68.0678,67.9752,68.018,20500.0
2012-05-11 14:10:00,95.52,95.61,95.49,95.58,26700.0,68.0251,68.0892,68.0037,68.0678,26700.0
2012-05-11 14:15:00,95.6,95.79,95.59,95.76,39300.0,68.0821,68.2174,68.0749,68.196,39300.0
2012-05-11 14:20:00,95.77,95.8,95.65,95.7,64700.0,68.2031,68.2245,68.1177,68.1533,64700.0
2012-05-11 14:25:00,95.73,95.82,95.72,95.79,34300.0,68.1746,68.2387,68.1675,68.2174,34300.0
2012-05-11 14:30:00,95.77,95.83,95.67,95.8,46800.0,68.2031,68.2459,68.1319,68.2245,46800.0
2012-05-11 14:35:00,95.77,95.8,95.58,95.63,40500.0,68.2031,68.2245,68.0678,68.1034,40500.0
2012-05-11 14:40:00,95.64,95.73,95.63,95.72,63300.0,68.1105,68.1746,68.1034,68.1675,63300.0
2012-05-11 14:45:00,95.73,95.75,95.62,95.65,57200.0,68.1746,68.1889,68.0963,68.1177,57200.0
2012-05-11 14:50:00,95.65,95.76,95.64,95.75,43400.0,68.1177,68.196,68.1105,68.1889,43400.0
2012-05-11 14:55:00,95.76,95.78,95.64,95.76,35900.0,68.196,68.2102,68.1105,68.196,35900.0
2012-05-11 15:00:00,95.78,95.86,95.7,95.7,37900.0,68.2102,68.2672,68.1533,68.1533,37900.0
2012-05-11 15:05:00,95.72,95.72,95.6,95.65,47100.0,68.1675,68.1675,68.0821,68.1177,47100.0
2012-05-11 15:10:00,95.65,95.74,95.61,95.7,39600.0,68.1177,68.1818,68.0892,68.1533,39600.0
2012-05-11 15:15:00,95.68,95.74,95.59,95.7,27500.0,68.139,68.1818,68.0749,68.1533,27500.0
2012-05-11 15:20:00,95.7,95.7,95.61,95.62,57400.0,68.1533,68.1533,68.0892,68.0963,57400.0
2012-05-11 15:25:00,95.63,95.8,95.59,95.71,35300.0,68.1034,68.2245,68.0749,68.1604,35300.0
2012-05-11 15:30:00,95.7,95.71,95.5,95.6,57400.0,68.1533,68.1604,68.0108,68.0821,57400.0
2012-05-11 15:35:00,95.59,95.63,95.44,95.55,43000.0,68.0749,68.1034,67.9681,68.0464,43000.0
2012-05-11 15:40:00,95.54,95.54,95.29,95.3,80200.0,68.0393,68.0393,67.8613,67.8684,80200.0
2012-05-11 15:45:00,95.28,95.53,95.25,95.52,118100.0,67.8542,68.0322,67.8328,68.0251,118100.0
2012-05-11 15:50:00,95.5,95.5,95.37,95.46,136800.0,68.0108,68.0108,67.9183,67.9824,136800.0
2012-05-11 15:55:00,95.46,95.55,95.42,95.45,271200.0,67.9824,68.0464,67.9539,67.9752,271200.0
2012-05-14 09:30:00,94.33,94.34,94.1,94.24,221800.0,67.1776,67.1847,67.0138,67.1135,221800.0
2012-05-14 09:35:00,94.29,94.32,94.2,94.28,91700.0,67.1491,67.1705,67.085,67.142,91700.0
2012-05-14 09:40:00,94.28,94.34,94.03,94.04,141200.0,67.142,67.1847,66.964,66.9711,141200.0
2012-05-14 09:45:00,94.02,94.05,93.62,93.64,226700.0,66.9569,66.9782,66.672,66.6862,226700.0
2012-05-14 09:50:00,93.65,94.15,93.62,93.9,83300.0,66.6934,67.0494,66.672,66.8714,83300.0
2012-05-14 09:55:00,93.86,94.09,93.76,93.8,64000.0,66.8429,67.0067,66.7717,66.8002,64000.0
2012-05-14 10:00:00,93.8,93.87,93.55,93.78,74500.0,66.8002,66.85,66.6221,66.7859,74500.0
2012-05-14 10:05:00,93.78,93.88,93.58,93.72,70600.0,66.7859,66.8571,66.6435,66.7432,70600.0
2012-05-14 10:10:00,93.76,93.85,93.61,93.78,74400.0,66.7717,66.8358,66.6649,66.7859,74400.0
2012-05-14 10:15:00,93.78,93.84,93.63,93.64,96000.0,66.7859,66.8287,66.6791,66.6862,96000.0
2012-05-14 10:20:00,93.62,93.69,93.6,93.63,124500.0,66.672,66.7218,66.6577,66.6791,124500.0
2012-05-14 10:25:00,93.62,93.67,93.45,93.5,174100.0,66.672,66.7076,66.5509,66.5865,174100.0
2012-05-14 10:30:00,93.5,93.69,93.48,93.57,125300.0,66.5865,66.7218,66.5723,66.6364,125300.0
2012-05-14 10:35:00,93.57,93.82,93.56,93.69,74700.0,66.6364,66.8144,66.6293,66.7218,74700.0
2012-05-14 10:40:00,93.68,93.73,93.47,93.72,47700.0,66.7147,66.7503,66.5652,66.7432,47700.0
2012-05-14 10:45:00,93.69,93.87,93.62,93.87,58700.0,66.7218,66.85,66.672,66.85,58700.0
2012-05-14 10:50:00,93.86,94.1,93.81,94.03,132000.0,66.8429,67.0138,66.8073,66.964,132000.0
2012-05-14 10:55:00,94.04,94.15,93.99,94.06,65600.0,66.9711,67.0494,66.9355,66.9853,65600.0
2012-05-14 11:00:00,94.06,94.19,94.05,94.19,45300.0,66.9853,67.0779,66.9782,67.0779,45300.0
2012-05-14 11:05:00,94.19,94.38,94.01,94.08,51900.0,67.0779,67.2132,66.9497,66.9996,51900.0
2012-05-14 11:10:00,94.12,94.18,94.01,94.13,62600.0,67.0281,67.0708,66.9497,67.0352,62600.0
2012-05-14 11:15:00,94.12,94.2,94.07,94.14,33500.0,67.0281,67.085,66.9925,67.0423,33500.0
2012-05-14 11:20:00,94.16,94.5,94.15,94.42,53800.0,67.0566,67.2987,67.0494,67.2417,53800.0
2012-05-14 11:25:00,94.46,94.77,94.45,94.59,72900.0,67.2702,67.491,67.2631,67.3628,72900.0
2012-05-14 11:30:00,94.6,94.69,94.45,94.45,82800.0,67.3699,67.434,67.2631,67.2631,82800.0
2012-05-14 11:35:00,94.46,94.46,94.3,94.39,39500.0,67.2702,67.2702,67.1563,67.2203,39500.0
2012-05-14 11:40:00,94.38,94.39,94.13,94.18,39500.0,67.2132,67.2203,67.0352,67.0708,39500.0
2012-05-14 11:45:00,94.19,94.23,94.07,94.14,29500.0,67.0779,67.1064,66.9925,67.0423,29500.0
2012-05-14 11:50:00,94.14,94.27,94.13,94.22,17000.0,67.0423,67.1349,67.0352,67.0993,17000.0
2012-05-14 11:55:00,94.25,94.45,94.21,94.43,22500.0,67.1206,67.2631,67.0922,67.2488,22500.0
2012-05-14 12:00:00,94.42,94.42,94.25,94.38,12200.0,67.2417,67.2417,67.1206,67.2132,12200.0
2012-05-14 12:05:00,94.39,94.43,94.3,94.3,23900.0,67.2203,67.2488,67.1563,67.1563,23900.0
2012-05-14 12:10:00,94.32,94.39,94.24,94.29,22500.0,67.1705,67.2203,67.1135,67.1491,22500.0
2012-05-14 12:15:00,94.3,94.34,94.24,94.26,20800.0,67.1563,67.1847,67.1135,67.1278,20800.0
2012-05-14 12:20:00,94.27,94.37,94.21,94.37,21300.0,67.1349,67.2061,67.0922,67.2061,21300.0
2012-05-14 12:25:00,94.37,94.37,94.29,94.31,13200.0,67.2061,67.2061,67.1491,67.1634,13200.0
2012-05-14 12:30:00,94.32,94.39,94.29,94.37,32400.0,67.1705,67.2203,67.1491,67.2061,32400.0
2012-05-14 12:35:00,94.39,94.49,94.31,94.48,26000.0,67.2203,67.2916,67.1634,67.2844,26000.0
2012-05-14 12:40:00,94.48,94.52,94.44,94.52,19100.0,67.2844,67.3129,67.256,67.3129,19100.0
2012-05-14 12:45:00,94.52,94.63,94.52,94.54,23700.0,67.3129,67.3913,67.3129,67.3272,23700.0
2012-05-14 12:50:00,94.51,94.61,94.5,94.59,17700.0,67.3058,67.377,67.2987,67.3628,17700.0
2012-05-14 12:55:00,94.58,94.59,94.4,94.47,15400.0,67.3557,67.3628,67.2275,67.2773,15400.0
2012-05-14 13:00:00,94.48,94.55,94.47,94.54,29300.0,67.2844,67.3343,67.2773,67.3272,29300.0
2012-05-14 13:05:00,94.53,94.56,94.47,94.5,23300.0,67.3201,67.3414,67.2773,67.2987,23300.0
2012-05-14 13:10:00,94.5,94.53,94.32,94.38,13500.0,67.2987,67.3201,67.1705,67.2132,13500.0
2012-05-14 13:15:00,94.34,94.37,94.12,94.13,42300.0,67.1847,67.2061,67.0281,67.0352,42300.0
2012-05-14 13:20:00,94.13,94.21,94.07,94.11,29000.0,67.0352,67.0922,66.9925,67.0209,29000.0
2012-05-14 13:25:00,94.1,94.23,94.08,94.19,17300.0,67.0138,67.1064,66.9996,67.0779,17300.0
2012-05-14 13:30:00,94.21,94.38,94.17,94.28,29000.0,67.0922,67.2132,67.0637,67.142,29000.0
2012-05-14 13:35:00,94.28,94.47,94.28,94.44,29100.0,67.142,67.2773,67.142,67.256,29100.0
2012-05-14 13:40:00,94.44,94.57,94.41,94.51,73600.0,67.256,67.3485,67.2346,67.3058,73600.0
2012-05-14 13:45:00,94.49,94.49,94.35,94.36,18300.0,67.2916,67.2916,67.1919,67.199,18300.0
2012-05-14 13:50:00,94.36,94.63,94.35,94.56,44900.0,67.199,67.3913,67.1919,67.3414,44900.0
2012-05-14 13:55:00,94.57,94.6,94.46,94.47,41000.0,67.3485,67.3699,67.2702,67.2773,41000.0
2012-05-14 14:00:00,94.5,94.7,94.49,94.66,27900.0,67.2987,67.4411,67.2916,67.4126,27900.0
2012-05-14 14:05:00,94.68,94.7,94.59,94.7,20500.0,67.4269,67.4411,67.3628,67.4411,20500.0
2012-05-14 14:10:00,94.7,94.71,94.56,94.58,32400.0,67.4411,67.4482,67.3414,67.3557,32400.0
2012-05-14 14:15:00,94.6,94.63,94.41,94.44,23900.0,67.3699,67.3913,67.2346,67.256,23900.0
2012-05-14 14:20:00,94.43,94.55,94.42,94.52,22500.0,67.2488,67.3343,67.2417,67.3129,22500.0
2012-05-14 14:25:00,94.54,94.56,94.43,94.51,20800.0,67.3272,67.3414,67.2488,67.3058,20800.0
2012-05-14 14:30:00,94.51,94.54,94.43,94.47,19300.0,67.3058,67.3272,67.2488,67.2773,19300.0
2012-05-14 14:35:00,94.48,94.49,94.24,94.34,30900.0,67.2844,67.2916,67.1135,67.1847,30900.0
2012-05-14 14:40:00,94.34,94.36,94.22,94.25,24800.0,67.1847,67.199,67.0993,67.1206,24800.0
2012-05-14 14:45:00,94.25,94.27,94.12,94.16,29000.0,67.1206,67.1349,67.0281,67.0566,29000.0
2012-05-14 14:50:00,94.14,94.24,94.14,94.18,29000.0,67.0423,67.1135,67.0423,67.0708,29000.0
2012-05-14 14:55:00,94.16,94.23,94.02,94.1,44400.0,67.0566,67.1064,66.9569,67.0138,44400.0
2012-05-14 15:00:00,94.08,94.13,94.0,94.0,95100.0,66.9996,67.0352,66.9426,66.9426,95100.0
2012-05-14 15:05:00,94.0,94.08,94.0,94.02,67400.0,66.9426,66.9996,66.9426,66.9569,67400.0
2012-05-14 15:10:00,94.02,94.15,94.01,94.01,42400.0,66.9569,67.0494,66.9497,66.9497,42400.0
2012-05-14 15:15:00,94.03,94.11,93.99,93.99,71700.0,66.964,67.0209,66.9355,66.9355,71700.0
2012-05-14 15:20:00,93.98,93.99,93.86,93.94,64300.0,66.9284,66.9355,66.8429,66.8999,64300.0
2012-05-14 15:25:00,93.95,93.96,93.88,93.88,39300.0,66.907,66.9141,66.8571,66.8571,39300.0
2012-05-14 15:30:00,93.88,94.06,93.86,93.99,69500.0,66.8571,66.9853,66.8429,66.9355,69500.0
2012-05-14 15:35:00,94.0,94.0,93.82,93.85,54900.0,66.9426,66.9426,66.8144,66.8358,54900.0
2012-05-14 15:40:00,93.85,93.87,93.66,93.67,126800.0,66.8358,66.85,66.7005,66.7076,126800.0
2012-05-14 15:45:00,93.68,93.71,93.55,93.59,179900.0,66.7147,66.7361,66.6221,66.6506,179900.0
2012-05-14 15:50:00,93.56,93.72,93.56,93.57,167900.0,66.6293,66.7432,66.6293,66.6364,167900.0
2012-05-14 15:55:00,93.57,93.71,93.55,93.61,260300.0,66.6364,66.7361,66.6221,66.6649,260300.0
2012-05-15 09:30:00,93.85,94.63,93.79,94.53,187800.0,66.8358,67.3913,66.7931,67.3201,187800.0
2012-05-15 09:35:00,94.45,94.66,94.25,94.28,103000.0,67.2631,67.4126,67.1206,67.142,103000.0
2012-05-15 09:40:00,94.28,94.29,93.82,93.89,149200.0,67.142,67.1491,66.8144,66.8643,149200.0
2012-05-15 09:45:00,93.8,93.9,93.61,93.74,112500.0,66.8002,66.8714,66.6649,66.7574,112500.0
2012-05-15 09:50:00,93.76,94.24,93.71,94.19,105100.0,66.7717,67.1135,66.7361,67.0779,105100.0
2012-05-15 09:55:00,94.18,94.28,93.88,93.98,85300.0,67.0708,67.142,66.8571,66.9284,85300.0
2012-05-15 10:00:00,93.99,94.2,93.83,94.02,67200.0,66.9355,67.085,66.8215,66.9569,67200.0
2012-05-15 10:05:00,94.01,94.1,93.83,94.02,38400.0,66.9497,67.0138,66.8215,66.9569,38400.0
2012-05-15 10:10:00,94.03,94.13,93.94,93.94,28900.0,66.964,67.0352,66.8999,66.8999,28900.0
2012-05-15 10:15:00,93.97,93.98,93.7,93.95,62500.0,66.9212,66.9284,66.729,66.907,62500.0
2012-05-15 10:20:00,93.97,94.3,93.97,94.25,67400.0,66.9212,67.1563,66.9212,67.1206,67400.0
2012-05-15 10:25:00,94.27,94.42,94.2,94.3,57900.0,67.1349,67.2417,67.085,67.1563,57900.0
2012-05-15 10:30:00,94.34,94.34,93.93,93.93,38700.0,67.1847,67.1847,66.8928,66.8928,38700.0
2012-05-15 10:35:00,93.93,94.07,93.88,94.02,55200.0,66.8928,66.9925,66.8571,66.9569,55200.0
2012-05-15 10:40:00,94.05,94.16,93.83,93.88,60100.0,66.9782,67.0566,66.8215,66.8571,60100.0
2012-05-15 10:45:00,93.9,93.97,93.71,93.78,36800.0,66.8714,66.9212,66.7361,66.7859,36800.0
2012-05-15 10:50:00,93.79,93.85,93.65,93.73,41500.0,66.7931,66.8358,66.6934,66.7503,41500.0
2012-05-15 10:55:00,93.69,93.82,93.66,93.67,38800.0,66.7218,66.8144,66.7005,66.7076,38800.0
2012-05-15 11:00:00,93.69,93.76,93.5,93.51,77900.0,66.7218,66.7717,66.5865,66.5937,77900.0
2012-05-15 11:05:00,93.56,93.56,93.39,93.47,48000.0,66.6293,66.6293,66.5082,66.5652,48000.0
2012-05-15 11:10:00,93.45,93.47,93.21,93.32,74400.0,66.5509,66.5652,66.38,66.4583,74400.0
2012-05-15 11:15:00,93.32,93.43,93.25,93.42,63100.0,66.4583,66.5367,66.4085,66.5296,63100.0
2012-05-15 11:20:00,93.42,93.49,93.27,93.37,56500.0,66.5296,66.5794,66.4227,66.494,56500.0
2012-05-15 11:25:00,93.37,93.44,93.24,93.28,43500.0,66.494,66.5438,66.4014,66.4299,43500.0
2012-05-15 11:30:00,93.25,93.51,93.25,93.51,30500.0,66.4085,66.5937,66.4085,66.5937,30500.0
2012-05-15 11:35:00,93.5,94.02,93.48,93.95,107900.0,66.5865,66.9569,66.5723,66.907,107900.0
2012-05-15 11:40:00,93.93,94.0,93.84,93.88,41300.0,66.8928,66.9426,66.8287,66.8571,41300.0
2012-05-15 11:45:00,93.91,94.09,93.77,94.07,42200.0,66.8785,67.0067,66.7788,66.9925,42200.0
2012-05-15 11:50:00,94.07,94.19,93.95,94.1,68700.0,66.9925,67.0779,66.907,67.0138,68700.0
2012-05-15 11:55:00,94.09,94.23,94.09,94.16,25500.0,67.0067,67.1064,67.0067,67.0566,25500.0
2012-05-15 12:00:00,94.16,94.21,94.03,94.03,37400.0,67.0566,67.0922,66.964,66.964,37400.0
2012-05-15 12:05:00,94.02,94.4,94.0,94.34,58400.0,66.9569,67.2275,66.9426,67.1847,58400.0
2012-05-15 12:10:00,94.3,94.43,94.25,94.43,85000.0,67.1563,67.2488,67.1206,67.2488,85000.0
2012-05-15 12:15:00,94.41,94.42,94.18,94.24,32200.0,67.2346,67.2417,67.0708,67.1135,32200.0
2012-05-15 12:20:00,94.25,94.25,94.11,94.16,36300.0,67.1206,67.1206,67.0209,67.0566,36300.0
2012-05-15 12:25:00,94.14,94.32,94.12,94.21,31200.0,67.0423,67.1705,67.0281,67.0922,31200.0
2012-05-15 12:30:00,94.2,94.24,94.13,94.17,21800.0,67.085,67.1135,67.0352,67.0637,21800.0
2012-05-15 12:35:00,94.18,94.28,94.16,94.26,24700.0,67.0708,67.142,67.0566,67.1278,24700.0
2012-05-15 12:40:00,94.23,94.29,94.16,94.29,13400.0,67.1064,67.1491,67.0566,67.1491,13400.0
2012-05-15 12:45:00,94.27,94.28,94.13,94.13,16200.0,67.1349,67.142,67.0352,67.0352,16200.0
2012-05-15 12:50:00,94.14,94.18,93.97,94.06,26600.0,67.0423,67.0708,66.9212,66.9853,26600.0
2012-05-15 12:55:00,94.06,94.07,93.91,93.92,30200.0,66.9853,66.9925,66.8785,66.8856,30200.0
2012-05-15 13:00:00,93.92,94.01,93.87,93.9,25100.0,66.8856,66.9497,66.85,66.8714,25100.0
2012-05-15 13:05:00,93.93,94.02,93.9,94.0,19900.0,66.8928,66.9569,66.8714,66.9426,19900.0
2012-05-15 13:10:00,94.0,94.13,94.0,94.02,19800.0,66.9426,67.0352,66.9426,66.9569,19800.0
2012-05-15 13:15:00,94.01,94.02,93.92,93.95,15300.0,66.9497,66.9569,66.8856,66.907,15300.0
2012-05-15 13:20:00,93.95,94.11,93.95,94.07,27400.0,66.907,67.0209,66.907,66.9925,27400.0
2012-05-15 13:25:00,94.06,94.1,93.98,94.04,19300.0,66.9853,67.0138,66.9284,66.9711,19300.0
2012-05-15 13:30:00,94.02,94.03,93.71,93.72,50300.0,66.9569,66.964,66.7361,66.7432,50300.0
2012-05-15 13:35:00,93.74,93.8,93.64,93.67,26900.0,66.7574,66.8002,66.6862,66.7076,26900.0
2012-05-15 13:40:00,93.68,93.76,93.61,93.61,33300.0,66.7147,66.7717,66.6649,66.6649,33300.0
2012-05-15 13:45:00,93.61,93.66,93.52,93.61,30200.0,66.6649,66.7005,66.6008,66.6649,30200.0
2012-05-15 13:50:00,93.62,93.75,93.62,93.66,24500.0,66.672,66.7646,66.672,66.7005,24500.0
2012-05-15 13:55:00,93.66,93.66,93.44,93.59,34200.0,66.7005,66.7005,66.5438,66.6506,34200.0
2012-05-15 14:00:00,93.57,93.78,93.57,93.69,62400.0,66.6364,66.7859,66.6364,66.7218,62400.0
2012-05-15 14:05:00,93.69,93.69,93.49,93.6,27600.0,66.7218,66.7218,66.5794,66.6577,27600.0
2012-05-15 14:10:00,93.61,93.79,93.58,93.74,44600.0,66.6649,66.7931,66.6435,66.7574,44600.0
2012-05-15 14:15:00,93.73,93.82,93.69,93.73,33300.0,66.7503,66.8144,66.7218,66.7503,33300.0
2012-05-15 14:20:00,93.74,93.97,93.71,93.9,61200.0,66.7574,66.9212,66.7361,66.8714,61200.0
2012-05-15 14:25:00,93.88,93.88,93.77,93.87,33600.0,66.8571,66.8571,66.7788,66.85,33600.0
2012-05-15 14:30:00,93.87,93.94,93.84,93.88,36400.0,66.85,66.8999,66.8287,66.8571,36400.0
2012-05-15 14:35:00,93.91,93.91,93.66,93.67,42300.0,66.8785,66.8785,66.7005,66.7076,42300.0
2012-05-15 14:40:00,93.67,93.67,93.5,93.55,43400.0,66.7076,66.7076,66.5865,66.6221,43400.0
2012-05-15 14:45:00,93.53,93.59,93.47,93.52,22900.0,66.6079,66.6506,66.5652,66.6008,22900.0
2012-05-15 14:50:00,93.5,93.51,93.35,93.38,43000.0,66.5865,66.5937,66.4797,66.5011,43000.0
2012-05-15 14:55:00,93.4,93.52,93.37,93.44,38400.0,66.5153,66.6008,66.494,66.5438,38400.0
2012-05-15 15:00:00,93.45,93.46,93.22,93.29,78200.0,66.5509,66.558,66.3871,66.437,78200.0
2012-05-15 15:05:00,93.29,93.31,92.92,92.92,165400.0,66.437,66.4512,66.1735,66.1735,165400.0
2012-05-15 15:10:00,92.93,92.97,92.68,92.72,219000.0,66.1806,66.2091,66.0026,66.031,219000.0
2012-05-15 15:15:00,92.7,92.9,92.54,92.81,119700.0,66.0168,66.1592,65.9029,66.0951,119700.0
2012-05-15 15:20:00,92.78,92.81,92.53,92.7,118800.0,66.0738,66.0951,65.8957,66.0168,118800.0
2012-05-15 15:25:00,92.69,92.71,92.29,92.32,113800.0,66.0097,66.0239,65.7248,65.7462,113800.0
2012-05-15 15:30:00,92.34,92.7,92.34,92.62,103800.0,65.7604,66.0168,65.7604,65.9598,103800.0
2012-05-15 15:35:00,92.63,92.72,92.49,92.55,122200.0,65.967,66.031,65.8673,65.91,122200.0
2012-05-15 15:40:00,92.55,92.76,92.52,92.64,151800.0,65.91,66.0595,65.8886,65.9741,151800.0
2012-05-15 15:45:00,92.64,92.83,92.52,92.56,122300.0,65.9741,66.1094,65.8886,65.9171,122300.0
2012-05-15 15:50:00,92.57,92.6,92.39,92.56,148000.0,65.9242,65.9456,65.796,65.9171,148000.0
2012-05-15 15:55:00,92.55,92.81,92.55,92.66,269900.0,65.91,66.0951,65.91,65.9883,269900.0
2012-05-16 09:30:00,93.43,93.95,93.17,93.26,169600.0,66.5367,66.907,66.3515,66.4156,169600.0
2012-05-16 09:35:00,93.19,93.25,93.0,93.13,102100.0,66.3658,66.4085,66.2305,66.323,102100.0
2012-05-16 09:40:00,93.12,93.13,92.77,92.87,123800.0,66.3159,66.323,66.0667,66.1379,123800.0
2012-05-16 09:45:00,92.88,93.35,92.7,93.25,119600.0,66.145,66.4797,66.0168,66.4085,119600.0
2012-05-16 09:50:00,93.25,93.48,93.2,93.29,136500.0,66.4085,66.5723,66.3729,66.437,136500.0
2012-05-16 09:55:00,93.26,93.65,93.25,93.54,68900.0,66.4156,66.6934,66.4085,66.615,68900.0
2012-05-16 10:00:00,93.55,93.97,93.49,93.55,126400.0,66.6221,66.9212,66.5794,66.6221,126400.0
2012-05-16 10:05:00,93.56,93.9,93.51,93.87,90100.0,66.6293,66.8714,66.5937,66.85,90100.0
2012-05-16 10:10:00,93.82,93.84,93.57,93.62,41200.0,66.8144,66.8287,66.6364,66.672,41200.0
2012-05-16 10:15:00,93.59,93.9,93.59,93.87,50600.0,66.6506,66.8714,66.6506,66.85,50600.0
2012-05-16 10:20:00,93.87,94.08,93.7,93.79,74700.0,66.85,66.9996,66.729,66.7931,74700.0
2012-05-16 10:25:00,93.79,93.84,93.61,93.61,32700.0,66.7931,66.8287,66.6649,66.6649,32700.0
2012-05-16 10:30:00,93.64,93.84,93.57,93.79,44100.0,66.6862,66.8287,66.6364,66.7931,44100.0
2012-05-16 10:35:00,93.79,93.8,93.45,93.48,48300.0,66.7931,66.8002,66.5509,66.5723,48300.0
2012-05-16 10:40:00,93.45,93.64,93.45,93.6,49300.0,66.5509,66.6862,66.5509,66.6577,49300.0
2012-05-16 10:45:00,93.59,93.68,93.43,93.5,97900.0,66.6506,66.7147,66.5367,66.5865,97900.0
2012-05-16 10:50:00,93.51,93.56,93.2,93.27,213300.0,66.5937,66.6293,66.3729,66.4227,213300.0
2012-05-16 10:55:00,93.27,93.28,93.0,93.06,87400.0,66.4227,66.4299,66.2305,66.2732,87400.0
2012-05-16 11:00:00,93.1,93.33,93.0,93.29,71000.0,66.3017,66.4655,66.2305,66.437,71000.0
2012-05-16 11:05:00,93.28,93.29,92.74,93.14,109400.0,66.4299,66.437,66.0453,66.3302,109400.0
2012-05-16 11:10:00,93.13,93.37,93.09,93.2,138000.0,66.323,66.494,66.2945,66.3729,138000.0
2012-05-16 11:15:00,93.21,93.24,92.93,93.0,91300.0,66.38,66.4014,66.1806,66.2305,91300.0
2012-05-16 11:20:00,92.96,92.96,92.59,92.68,117900.0,66.202,66.202,65.9385,66.0026,117900.0
2012-05-16 11:25:00,92.68,92.86,92.6,92.63,59600.0,66.0026,66.1308,65.9456,65.967,59600.0
2012-05-16 11:30:00,92.64,92.85,92.63,92.64,61800.0,65.9741,66.1236,65.967,65.9741,61800.0
2012-05-16 11:35:00,92.65,92.7,92.54,92.6,59700.0,65.9812,66.0168,65.9029,65.9456,59700.0
2012-05-16 11:40:00,92.62,92.62,92.3,92.52,76900.0,65.9598,65.9598,65.7319,65.8886,76900.0
2012-05-16 11:45:00,92.51,92.6,92.4,92.58,54300.0,65.8815,65.9456,65.8032,65.9313,54300.0
2012-05-16 11:50:00,92.59,92.7,92.5,92.55,70400.0,65.9385,66.0168,65.8744,65.91,70400.0
2012-05-16 11:55:00,92.58,92.75,92.52,92.73,39100.0,65.9313,66.0524,65.8886,66.0382,39100.0
2012-05-16 12:00:00,92.73,92.74,92.61,92.64,24000.0,66.0382,66.0453,65.9527,65.9741,24000.0
2012-05-16 12:05:00,92.66,92.75,92.52,92.68,26700.0,65.9883,66.0524,65.8886,66.0026,26700.0
2012-05-16 12:10:00,92.72,92.79,92.63,92.67,17100.0,66.031,66.0809,65.967,65.9954,17100.0
2012-05-16 12:15:00,92.66,92.74,92.61,92.66,16600.0,65.9883,66.0453,65.9527,65.9883,16600.0
2012-05-16 12:20:00,92.68,92.73,92.54,92.6,30900.0,66.0026,66.0382,65.9029,65.9456,30900.0
2012-05-16 12:25:00,92.59,92.63,92.45,92.61,26800.0,65.9385,65.967,65.8388,65.9527,26800.0
2012-05-16 12:30:00,92.6,92.79,92.54,92.77,34800.0,65.9456,66.0809,65.9029,66.0667,34800.0
2012-05-16 12:35:00,92.77,92.77,92.57,92.63,18000.0,66.0667,66.0667,65.9242,65.967,18000.0
2012-05-16 12:40:00,92.66,92.68,92.45,92.45,21500.0,65.9883,66.0026,65.8388,65.8388,21500.0
2012-05-16 12:45:00,92.47,92.61,92.38,92.46,43200.0,65.853,65.9527,65.7889,65.8459,43200.0
2012-05-16 12:50:00,92.47,92.59,92.41,92.46,19500.0,65.853,65.9385,65.8103,65.8459,19500.0
2012-05-16 12:55:00,92.45,92.46,92.28,92.38,38700.0,65.8388,65.8459,65.7177,65.7889,38700.0
2012-05-16 13:00:00,92.35,92.43,92.27,92.39,63200.0,65.7676,65.8245,65.7106,65.796,63200.0
2012-05-16 13:05:00,92.38,92.4,92.32,92.32,27600.0,65.7889,65.8032,65.7462,65.7462,27600.0
2012-05-16 13:10:00,92.32,92.36,92.27,92.3,45700.0,65.7462,65.7747,65.7106,65.7319,45700.0
2012-05-16 13:15:00,92.3,92.42,92.28,92.39,38900.0,65.7319,65.8174,65.7177,65.796,38900.0
2012-05-16 13:20:00,92.37,92.37,92.29,92.32,27700.0,65.7818,65.7818,65.7248,65.7462,27700.0
2012-05-16 13:25:00,92.32,92.37,92.26,92.32,40700.0,65.7462,65.7818,65.7035,65.7462,40700.0
2012-05-16 13:30:00,92.31,92.34,92.23,92.24,60700.0,65.7391,65.7604,65.6821,65.6892,60700.0
2012-05-16 13:35:00,92.23,92.27,92.12,92.18,50700.0,65.6821,65.7106,65.6038,65.6465,50700.0
2012-05-16 13:40:00,92.18,92.2,92.01,92.08,62400.0,65.6465,65.6607,65.5254,65.5753,62400.0
2012-05-16 13:45:00,92.09,92.22,92.03,92.14,51800.0,65.5824,65.675,65.5397,65.618,51800.0
2012-05-16 13:50:00,92.12,92.2,92.07,92.17,59100.0,65.6038,65.6607,65.5681,65.6394,59100.0
2012-05-16 13:55:00,92.17,92.44,92.17,92.44,54000.0,65.6394,65.8316,65.6394,65.8316,54000.0
2012-05-16 14:00:00,92.44,92.72,92.19,92.19,79800.0,65.8316,66.031,65.6536,65.6536,79800.0
2012-05-16 14:05:00,92.19,92.41,92.16,92.29,41200.0,65.6536,65.8103,65.6322,65.7248,41200.0
2012-05-16 14:10:00,92.27,92.33,92.03,92.04,39000.0,65.7106,65.7533,65.5397,65.5468,39000.0
2012-05-16 14:15:00,92.08,92.21,92.0,92.21,57700.0,65.5753,65.6678,65.5183,65.6678,57700.0
2012-05-16 14:20:00,92.2,92.3,92.13,92.17,36800.0,65.6607,65.7319,65.6109,65.6394,36800.0
2012-05-16 14:25:00,92.16,92.18,92.04,92.12,33200.0,65.6322,65.6465,65.5468,65.6038,33200.0
2012-05-16 14:30:00,92.1,92.23,92.05,92.1,75100.0,65.5895,65.6821,65.5539,65.5895,75100.0
2012-05-16 14:35:00,92.09,92.16,91.97,92.12,85000.0,65.5824,65.6322,65.4969,65.6038,85000.0
2012-05-16 14:40:00,92.11,92.27,92.05,92.25,36100.0,65.5966,65.7106,65.5539,65.6963,36100.0
2012-05-16 14:45:00,92.26,92.54,92.2,92.48,73300.0,65.7035,65.9029,65.6607,65.8601,73300.0
2012-05-16 14:50:00,92.48,92.53,92.31,92.39,53300.0,65.8601,65.8957,65.7391,65.796,53300.0
2012-05-16 14:55:00,92.38,92.56,92.34,92.42,51300.0,65.7889,65.9171,65.7604,65.8174,51300.0
2012-05-16 15:00:00,92.42,92.48,92.3,92.37,48100.0,65.8174,65.8601,65.7319,65.7818,48100.0
2012-05-16 15:05:00,92.4,92.47,92.28,92.28,38600.0,65.8032,65.853,65.7177,65.7177,38600.0
2012-05-16 15:10:00,92.27,92.31,92.08,92.11,49800.0,65.7106,65.7391,65.5753,65.5966,49800.0
2012-05-16 15:15:00,92.09,92.21,92.06,92.12,56300.0,65.5824,65.6678,65.561,65.6038,56300.0
2012-05-16 15:20:00,92.11,92.11,91.95,91.99,100900.0,65.5966,65.5966,65.4827,65.5112,100900.0
2012-05-16 15:25:00,92.01,92.13,91.93,91.93,50600.0,65.5254,65.6109,65.4684,65.4684,50600.0
2012-05-16 15:30:00,91.91,92.04,91.91,92.04,60400.0,65.4542,65.5468,65.4542,65.5468,60400.0
2012-05-16 15:35:00,92.04,92.15,91.97,92.02,119500.0,65.5468,65.6251,65.4969,65.5325,119500.0
2012-05-16 15:40:00,92.02,92.04,91.8,91.87,95900.0,65.5325,65.5468,65.3759,65.4257,95900.0
2012-05-16 15:45:00,91.86,92.01,91.8,91.83,148800.0,65.4186,65.5254,65.3759,65.3972,148800.0
2012-05-16 15:50:00,91.83,91.87,91.74,91.81,164500.0,65.3972,65.4257,65.3331,65.383,164500.0
2012-05-16 15:55:00,91.76,91.92,91.71,91.83,258200.0,65.3474,65.4613,65.3118,65.3972,258200.0
2012-05-17 09:30:00,91.02,91.64,91.0,91.04,383100.0,64.8204,65.2619,64.8061,64.8346,383100.0
2012-05-17 09:35:00,91.05,91.06,90.13,90.14,377000.0,64.8417,64.8489,64.1866,64.1937,377000.0
2012-05-17 09:40:00,90.14,90.48,90.04,90.39,367700.0,64.1937,64.4358,64.1225,64.3717,367700.0
2012-05-17 09:45:00,90.4,90.42,89.53,89.53,673900.0,64.3788,64.3931,63.7593,63.7593,673900.0
2012-05-17 09:50:00,89.53,89.74,89.31,89.35,320600.0,63.7593,63.9088,63.6026,63.6311,320600.0
2012-05-17 09:55:00,89.36,89.6,89.19,89.44,281500.0,63.6382,63.8091,63.5171,63.6952,281500.0
2012-05-17 10:00:00,89.42,89.42,88.58,88.96,451700.0,63.6809,63.6809,63.0827,63.3533,451700.0
2012-05-17 10:05:00,88.97,89.25,88.64,89.25,263900.0,63.3605,63.5599,63.1255,63.5599,263900.0
2012-05-17 10:10:00,89.25,89.4,89.06,89.35,336800.0,63.5599,63.6667,63.4246,63.6311,336800.0
2012-05-17 10:15:00,89.34,89.59,89.29,89.29,360900.0,63.624,63.802,63.5884,63.5884,360900.0
2012-05-17 10:20:00,89.28,89.55,89.05,89.06,209000.0,63.5812,63.7735,63.4174,63.4246,209000.0
2012-05-17 10:25:00,89.04,89.2,88.54,89.07,321400.0,63.4103,63.5243,63.0542,63.4317,321400.0
2012-05-17 10:30:00,89.05,89.05,88.56,88.75,189300.0,63.4174,63.4174,63.0685,63.2038,189300.0
2012-05-17 10:35:00,88.74,89.19,88.6,89.19,166900.0,63.1967,63.5171,63.097,63.5171,166900.0
2012-05-17 10:40:00,89.14,89.23,88.91,89.03,130600.0,63.4815,63.5456,63.3177,63.4032,130600.0
2012-05-17 10:45:00,89.04,89.24,88.67,88.76,128800.0,63.4103,63.5527,63.1468,63.2109,128800.0
2012-05-17 10:50:00,88.79,88.85,88.62,88.75,205900.0,63.2323,63.275,63.1112,63.2038,205900.0
2012-05-17 10:55:00,88.78,88.81,88.25,88.45,352600.0,63.2252,63.2465,62.8477,62.9901,352600.0
2012-05-17 11:00:00,88.45,88.76,88.41,88.66,153300.0,62.9901,63.2109,62.9617,63.1397,153300.0
2012-05-17 11:05:00,88.63,88.95,88.58,88.77,108200.0,63.1183,63.3462,63.0827,63.218,108200.0
2012-05-17 11:10:00,88.79,88.82,88.53,88.58,214600.0,63.2323,63.2536,63.0471,63.0827,214600.0
2012-05-17 11:15:00,88.58,88.64,88.4,88.55,172300.0,63.0827,63.1255,62.9545,63.0614,172300.0
2012-05-17 11:20:00,88.55,88.58,88.35,88.55,188600.0,63.0614,63.0827,62.9189,63.0614,188600.0
2012-05-17 11:25:00,88.58,88.73,88.52,88.61,130600.0,63.0827,63.1895,63.04,63.1041,130600.0
2012-05-17 11:30:00,88.6,88.62,88.34,88.44,103600.0,63.097,63.1112,62.9118,62.983,103600.0
2012-05-17 11:35:00,88.41,88.44,88.21,88.27,167400.0,62.9617,62.983,62.8192,62.862,167400.0
2012-05-17 11:40:00,88.23,88.47,88.16,88.46,138700.0,62.8335,63.0044,62.7836,62.9973,138700.0
2012-05-17 11:45:00,88.47,88.63,88.42,88.45,150400.0,63.0044,63.1183,62.9688,62.9901,150400.0
2012-05-17 11:50:00,88.44,88.49,88.25,88.44,70200.0,62.983,63.0186,62.8477,62.983,70200.0
2012-05-17 11:55:00,88.44,88.49,88.29,88.46,80100.0,62.983,63.0186,62.8762,62.9973,80100.0
2012-05-17 12:00:00,88.48,88.48,88.07,88.1,130500.0,63.0115,63.0115,62.7195,62.7409,130500.0
2012-05-17 12:05:00,88.08,88.14,87.88,88.09,267600.0,62.7266,62.7694,62.5842,62.7338,267600.0
2012-05-17 12:10:00,88.08,88.09,87.93,88.04,108000.0,62.7266,62.7338,62.6198,62.6982,108000.0
2012-05-17 12:15:00,88.04,88.18,87.99,88.18,72500.0,62.6982,62.7979,62.6626,62.7979,72500.0
2012-05-17 12:20:00,88.19,88.44,88.11,88.35,132800.0,62.805,62.983,62.748,62.9189,132800.0
2012-05-17 12:25:00,88.34,88.37,88.16,88.25,58800.0,62.9118,62.9332,62.7836,62.8477,58800.0
2012-05-17 12:30:00,88.24,88.28,88.1,88.15,91200.0,62.8406,62.8691,62.7409,62.7765,91200.0
2012-05-17 12:35:00,88.13,88.55,88.13,88.53,76600.0,62.7623,63.0614,62.7623,63.0471,76600.0
2012-05-17 12:40:00,88.55,88.64,88.44,88.44,107000.0,63.0614,63.1255,62.983,62.983,107000.0
2012-05-17 12:45:00,88.43,88.53,88.33,88.43,54500.0,62.9759,63.0471,62.9047,62.9759,54500.0
2012-05-17 12:50:00,88.47,88.49,88.27,88.39,62300.0,63.0044,63.0186,62.862,62.9474,62300.0
2012-05-17 12:55:00,88.4,88.67,88.4,88.54,83900.0,62.9545,63.1468,62.9545,63.0542,83900.0
2012-05-17 13:00:00,88.54,88.88,88.54,88.84,66000.0,63.0542,63.2964,63.0542,63.2679,66000.0
2012-05-17 13:05:00,88.85,89.0,88.84,88.86,107400.0,63.275,63.3818,63.2679,63.2821,107400.0
2012-05-17 13:10:00,88.87,88.93,88.6,88.61,112800.0,63.2893,63.332,63.097,63.1041,112800.0
2012-05-17 13:15:00,88.6,88.8,88.46,88.8,91500.0,63.097,63.2394,62.9973,63.2394,91500.0
2012-05-17 13:20:00,88.78,88.84,88.71,88.83,46700.0,63.2252,63.2679,63.1753,63.2608,46700.0
2012-05-17 13:25:00,88.84,88.86,88.51,88.57,64800.0,63.2679,63.2821,63.0329,63.0756,64800.0
2012-05-17 13:30:00,88.56,88.63,88.41,88.48,59500.0,63.0685,63.1183,62.9617,63.0115,59500.0
2012-05-17 13:35:00,88.46,88.64,88.41,88.49,42900.0,62.9973,63.1255,62.9617,63.0186,42900.0
2012-05-17 13:40:00,88.48,88.55,88.31,88.41,67500.0,63.0115,63.0614,62.8904,62.9617,67500.0
2012-05-17 13:45:00,88.41,88.44,88.22,88.22,49500.0,62.9617,62.983,62.8263,62.8263,49500.0
2012-05-17 13:50:00,88.22,88.4,88.21,88.36,48500.0,62.8263,62.9545,62.8192,62.9261,48500.0
2012-05-17 13:55:00,88.38,88.43,88.28,88.34,37100.0,62.9403,62.9759,62.8691,62.9118,37100.0
2012-05-17 14:00:00,88.31,88.31,88.12,88.25,47600.0,62.8904,62.8904,62.7551,62.8477,47600.0
2012-05-17 14:05:00,88.24,88.32,88.2,88.21,35600.0,62.8406,62.8976,62.8121,62.8192,35600.0
2012-05-17 14:10:00,88.23,88.29,88.1,88.11,73600.0,62.8335,62.8762,62.7409,62.748,73600.0
2012-05-17 14:15:00,88.12,88.21,88.09,88.12,49900.0,62.7551,62.8192,62.7338,62.7551,49900.0
2012-05-17 14:20:00,88.13,88.39,88.12,88.34,58100.0,62.7623,62.9474,62.7551,62.9118,58100.0
2012-05-17 14:25:00,88.32,88.37,88.09,88.19,53200.0,62.8976,62.9332,62.7338,62.805,53200.0
2012-05-17 14:30:00,88.18,88.23,88.02,88.06,67000.0,62.7979,62.8335,62.6839,62.7124,67000.0
2012-05-17 14:35:00,88.06,88.07,87.87,87.95,143400.0,62.7124,62.7195,62.5771,62.6341,143400.0
2012-05-17 14:40:00,87.96,88.13,87.92,88.11,63000.0,62.6412,62.7623,62.6127,62.748,63000.0
2012-05-17 14:45:00,88.11,88.12,87.94,88.06,79200.0,62.748,62.7551,62.6269,62.7124,79200.0
2012-05-17 14:50:00,88.06,88.2,88.05,88.15,91600.0,62.7124,62.8121,62.7053,62.7765,91600.0
2012-05-17 14:55:00,88.15,88.26,88.1,88.18,45200.0,62.7765,62.8548,62.7409,62.7979,45200.0
2012-05-17 15:00:00,88.18,88.37,88.16,88.29,86700.0,62.7979,62.9332,62.7836,62.8762,86700.0
2012-05-17 15:05:00,88.28,88.3,88.01,88.04,108700.0,62.8691,62.8833,62.6768,62.6982,108700.0
2012-05-17 15:10:00,88.05,88.29,87.97,88.26,112000.0,62.7053,62.8762,62.6483,62.8548,112000.0
2012-05-17 15:15:00,88.27,88.28,88.13,88.26,95300.0,62.862,62.8691,62.7623,62.8548,95300.0
2012-05-17 15:20:00,88.25,88.3,88.15,88.22,93200.0,62.8477,62.8833,62.7765,62.8263,93200.0
2012-05-17 15:25:00,88.17,88.3,88.1,88.23,85600.0,62.7907,62.8833,62.7409,62.8335,85600.0
2012-05-17 15:30:00,88.22,88.23,88.01,88.07,162000.0,62.8263,62.8335,62.6768,62.7195,162000.0
2012-05-17 15:35:00,88.08,88.18,87.87,87.9,206500.0,62.7266,62.7979,62.5771,62.5985,206500.0
2012-05-17 15:40:00,87.92,87.92,87.68,87.71,184500.0,62.6127,62.6127,62.4418,62.4632,184500.0
2012-05-17 15:45:00,87.71,87.8,87.6,87.78,208700.0,62.4632,62.5272,62.3848,62.513,208700.0
2012-05-17 15:50:00,87.77,87.85,87.65,87.78,266500.0,62.5059,62.5629,62.4204,62.513,266500.0
2012-05-17 15:55:00,87.77,87.84,87.71,87.77,353300.0,62.5059,62.5557,62.4632,62.5059,353300.0
2012-05-18 09:30:00,88.26,88.98,88.19,88.78,771800.0,62.8548,63.3676,62.805,63.2252,771800.0
2012-05-18 09:35:00,88.76,88.9,88.41,88.52,222600.0,63.2109,63.3106,62.9617,63.04,222600.0
2012-05-18 09:40:00,88.46,88.54,88.11,88.39,115400.0,62.9973,63.0542,62.748,62.9474,115400.0
2012-05-18 09:45:00,88.39,88.59,88.32,88.36,130400.0,62.9474,63.0898,62.8976,62.9261,130400.0
2012-05-18 09:50:00,88.37,88.73,88.25,88.59,146300.0,62.9332,63.1895,62.8477,63.0898,146300.0
2012-05-18 09:55:00,88.59,88.61,88.23,88.24,139900.0,63.0898,63.1041,62.8335,62.8406,139900.0
2012-05-18 10:00:00,88.23,88.5,88.1,88.39,114400.0,62.8335,63.0258,62.7409,62.9474,114400.0
2012-05-18 10:05:00,88.43,88.55,88.32,88.33,105800.0,62.9759,63.0614,62.8976,62.9047,105800.0
2012-05-18 10:10:00,88.33,88.45,88.32,88.45,99000.0,62.9047,62.9901,62.8976,62.9901,99000.0
2012-05-18 10:15:00,88.44,88.47,88.02,88.16,94700.0,62.983,63.0044,62.6839,62.7836,94700.0
2012-05-18 10:20:00,88.13,88.47,88.04,88.44,93300.0,62.7623,63.0044,62.6982,62.983,93300.0
2012-05-18 10:25:00,88.45,88.71,88.45,88.58,87200.0,62.9901,63.1753,62.9901,63.0827,87200.0
2012-05-18 10:30:00,88.56,88.92,88.47,88.84,127900.0,63.0685,63.3249,63.0044,63.2679,127900.0
2012-05-18 10:35:00,88.86,89.03,88.78,89.02,138500.0,63.2821,63.4032,63.2252,63.3961,138500.0
2012-05-18 10:40:00,89.02,89.14,88.9,89.13,85500.0,63.3961,63.4815,63.3106,63.4744,85500.0
2012-05-18 10:45:00,89.13,89.5,89.07,89.49,124100.0,63.4744,63.7379,63.4317,63.7308,124100.0
2012-05-18 10:50:00,89.47,89.81,89.34,89.8,122800.0,63.7165,63.9587,63.624,63.9516,122800.0
2012-05-18 10:55:00,89.78,89.78,89.21,89.27,124500.0,63.9373,63.9373,63.5314,63.5741,124500.0
2012-05-18 11:00:00,89.26,89.44,89.16,89.32,102800.0,63.567,63.6952,63.4958,63.6097,102800.0
2012-05-18 11:05:00,89.29,89.36,89.18,89.24,79400.0,63.5884,63.6382,63.51,63.5527,79400.0
2012-05-18 11:10:00,89.23,89.39,89.18,89.18,81900.0,63.5456,63.6596,63.51,63.51,81900.0
2012-05-18 11:15:00,89.2,89.25,89.0,89.11,70600.0,63.5243,63.5599,63.3818,63.4602,70600.0
2012-05-18 11:20:00,89.11,89.21,89.01,89.07,51500.0,63.4602,63.5314,63.389,63.4317,51500.0
2012-05-18 11:25:00,89.09,89.37,89.04,89.15,79400.0,63.4459,63.6453,63.4103,63.4887,79400.0
2012-05-18 11:30:00,89.14,89.22,88.78,88.9,86300.0,63.4815,63.5385,63.2252,63.3106,86300.0
2012-05-18 11:35:00,88.89,88.91,88.52,88.8,166500.0,63.3035,63.3177,63.04,63.2394,166500.0
2012-05-18 11:40:00,88.8,88.94,88.73,88.83,46400.0,63.2394,63.3391,63.1895,63.2608,46400.0
2012-05-18 11:45:00,88.88,88.88,88.52,88.62,72200.0,63.2964,63.2964,63.04,63.1112,72200.0
2012-05-18 11:50:00,88.6,88.67,88.5,88.64,102900.0,63.097,63.1468,63.0258,63.1255,102900.0
2012-05-18 11:55:00,88.62,88.79,88.41,88.69,98800.0,63.1112,63.2323,62.9617,63.1611,98800.0
2012-05-18 12:00:00,88.75,88.89,88.69,88.8,62800.0,63.2038,63.3035,63.1611,63.2394,62800.0
2012-05-18 12:05:00,88.83,88.86,88.68,88.85,65000.0,63.2608,63.2821,63.1539,63.275,65000.0
2012-05-18 12:10:00,88.88,89.12,88.84,89.09,57600.0,63.2964,63.4673,63.2679,63.4459,57600.0
2012-05-18 12:15:00,89.04,89.15,88.87,89.15,64200.0,63.4103,63.4887,63.2893,63.4887,64200.0
2012-05-18 12:20:00,89.12,89.16,88.91,88.96,44900.0,63.4673,63.4958,63.3177,63.3533,44900.0
2012-05-18 12:25:00,88.97,89.2,88.96,89.15,49900.0,63.3605,63.5243,63.3533,63.4887,49900.0
2012-05-18 12:30:00,89.15,89.32,89.1,89.21,65100.0,63.4887,63.6097,63.453,63.5314,65100.0
2012-05-18 12:35:00,89.2,89.29,89.04,89.27,71500.0,63.5243,63.5884,63.4103,63.5741,71500.0
2012-05-18 12:40:00,89.28,89.49,89.24,89.33,70600.0,63.5812,63.7308,63.5527,63.6168,70600.0
2012-05-18 12:45:00,89.33,89.45,89.24,89.42,43400.0,63.6168,63.7023,63.5527,63.6809,43400.0
2012-05-18 12:50:00,89.41,89.44,89.23,89.29,53300.0,63.6738,63.6952,63.5456,63.5884,53300.0
2012-05-18 12:55:00,89.25,89.28,89.19,89.21,30500.0,63.5599,63.5812,63.5171,63.5314,30500.0
2012-05-18 13:00:00,89.21,89.27,89.12,89.13,32500.0,63.5314,63.5741,63.4673,63.4744,32500.0
2012-05-18 13:05:00,89.14,89.16,89.03,89.09,52100.0,63.4815,63.4958,63.4032,63.4459,52100.0
2012-05-18 13:10:00,89.07,89.15,89.02,89.07,55900.0,63.4317,63.4887,63.3961,63.4317,55900.0
2012-05-18 13:15:00,89.05,89.29,89.02,89.18,54000.0,63.4174,63.5884,63.3961,63.51,54000.0
2012-05-18 13:20:00,89.17,89.21,88.93,88.95,39600.0,63.5029,63.5314,63.332,63.3462,39600.0
2012-05-18 13:25:00,88.95,89.04,88.94,89.0,35300.0,63.3462,63.4103,63.3391,63.3818,35300.0
2012-05-18 13:30:00,89.0,89.06,88.92,88.92,42500.0,63.3818,63.4246,63.3249,63.3249,42500.0
2012-05-18 13:35:00,88.92,89.0,88.75,88.81,38000.0,63.3249,63.3818,63.2038,63.2465,38000.0
2012-05-18 13:40:00,88.82,88.93,88.81,88.81,27500.0,63.2536,63.332,63.2465,63.2465,27500.0
2012-05-18 13:45:00,88.81,88.91,88.75,88.91,47100.0,63.2465,63.3177,63.2038,63.3177,47100.0
2012-05-18 13:50:00,88.92,88.97,88.69,88.88,42200.0,63.3249,63.3605,63.1611,63.2964,42200.0
2012-05-18 13:55:00,88.89,88.95,88.75,88.78,26500.0,63.3035,63.3462,63.2038,63.2252,26500.0
2012-05-18 14:00:00,88.75,88.8,88.69,88.73,31400.0,63.2038,63.2394,63.1611,63.1895,31400.0
2012-05-18 14:05:00,88.76,88.82,88.51,88.55,55900.0,63.2109,63.2536,63.0329,63.0614,55900.0
2012-05-18 14:10:00,88.56,88.84,88.52,88.81,54200.0,63.0685,63.2679,63.04,63.2465,54200.0
2012-05-18 14:15:00,88.81,88.89,88.61,88.62,31200.0,63.2465,63.3035,63.1041,63.1112,31200.0
2012-05-18 14:20:00,88.63,88.75,88.58,88.59,61500.0,63.1183,63.2038,63.0827,63.0898,61500.0
2012-05-18 14:25:00,88.6,88.83,88.57,88.81,46000.0,63.097,63.2608,63.0756,63.2465,46000.0
2012-05-18 14:30:00,88.8,88.81,88.54,88.63,46200.0,63.2394,63.2465,63.0542,63.1183,46200.0
2012-05-18 14:35:00,88.62,88.75,88.57,88.57,30900.0,63.1112,63.2038,63.0756,63.0756,30900.0
2012-05-18 14:40:00,88.56,88.62,88.48,88.49,58800.0,63.0685,63.1112,63.0115,63.0186,58800.0
2012-05-18 14:45:00,88.48,88.65,88.48,88.6,67800.0,63.0115,63.1326,63.0115,63.097,67800.0
2012-05-18 14:50:00,88.6,88.76,88.55,88.59,73800.0,63.097,63.2109,63.0614,63.0898,73800.0
2012-05-18 14:55:00,88.55,88.56,88.43,88.47,49600.0,63.0614,63.0685,62.9759,63.0044,49600.0
2012-05-18 15:00:00,88.48,88.67,88.4,88.57,138200.0,63.0115,63.1468,62.9545,63.0756,138200.0
2012-05-18 15:05:00,88.56,88.81,88.52,88.77,156200.0,63.0685,63.2465,63.04,63.218,156200.0
2012-05-18 15:10:00,88.76,88.94,88.74,88.87,117100.0,63.2109,63.3391,63.1967,63.2893,117100.0
2012-05-18 15:15:00,88.86,88.97,88.81,88.89,101800.0,63.2821,63.3605,63.2465,63.3035,101800.0
2012-05-18 15:20:00,88.88,88.89,88.68,88.73,167800.0,63.2964,63.3035,63.1539,63.1895,167800.0
2012-05-18 15:25:00,88.74,88.86,88.67,88.77,116800.0,63.1967,63.2821,63.1468,63.218,116800.0
2012-05-18 15:30:00,88.76,88.79,88.51,88.57,210300.0,63.2109,63.2323,63.0329,63.0756,210300.0
2012-05-18 15:35:00,88.59,88.69,88.46,88.61,167600.0,63.0898,63.1611,62.9973,63.1041,167600.0
2012-05-18 15:40:00,88.62,88.62,88.38,88.44,179000.0,63.1112,63.1112,62.9403,62.983,179000.0
2012-05-18 15:45:00,88.39,88.61,88.38,88.59,276200.0,62.9474,63.1041,62.9403,63.0898,276200.0
2012-05-18 15:50:00,88.58,88.59,88.38,88.49,219400.0,63.0827,63.0898,62.9403,63.0186,219400.0
2012-05-18 15:55:00,88.49,88.74,88.42,88.64,379000.0,63.0186,63.1967,62.9688,63.1255,379000.0
2012-05-21 09:30:00,89.53,89.97,89.32,89.67,214500.0,63.7593,64.0726,63.6097,63.859,214500.0
2012-05-21 09:35:00,89.73,90.0,89.43,90.0,119100.0,63.9017,64.094,63.6881,64.094,119100.0
2012-05-21 09:40:00,90.0,90.51,90.0,90.41,115700.0,64.094,64.4572,64.094,64.386,115700.0
2012-05-21 09:45:00,90.39,90.44,90.1,90.3,86800.0,64.3717,64.4073,64.1652,64.3076,86800.0
2012-05-21 09:50:00,90.29,90.29,89.81,89.88,76700.0,64.3005,64.3005,63.9587,64.0085,76700.0
2012-05-21 09:55:00,89.89,90.38,89.88,90.34,77600.0,64.0156,64.3646,64.0085,64.3361,77600.0
2012-05-21 10:00:00,90.33,90.43,90.08,90.35,120900.0,64.329,64.4002,64.151,64.3432,120900.0
2012-05-21 10:05:00,90.38,90.62,90.19,90.55,102800.0,64.3646,64.5355,64.2293,64.4857,102800.0
2012-05-21 10:10:00,90.55,90.63,90.28,90.63,100700.0,64.4857,64.5426,64.2934,64.5426,100700.0
2012-05-21 10:15:00,90.62,91.0,90.57,90.9,200900.0,64.5355,64.8061,64.4999,64.7349,200900.0
2012-05-21 10:20:00,90.9,91.1,90.77,90.87,107200.0,64.7349,64.8774,64.6423,64.7136,107200.0
2012-05-21 10:25:00,90.87,91.39,90.87,91.33,116100.0,64.7136,65.0839,64.7136,65.0412,116100.0
2012-05-21 10:30:00,91.35,91.45,91.23,91.44,119700.0,65.0554,65.1266,64.9699,65.1195,119700.0
2012-05-21 10:35:00,91.44,91.49,91.09,91.21,90000.0,65.1195,65.1551,64.8702,64.9557,90000.0
2012-05-21 10:40:00,91.21,91.3,91.13,91.23,68600.0,64.9557,65.0198,64.8987,64.9699,68600.0
2012-05-21 10:45:00,91.24,91.5,91.24,91.38,97900.0,64.9771,65.1622,64.9771,65.0768,97900.0
2012-05-21 10:50:00,91.38,91.69,91.35,91.69,106900.0,65.0768,65.2975,65.0554,65.2975,106900.0
2012-05-21 10:55:00,91.66,91.8,91.61,91.73,103200.0,65.2762,65.3759,65.2406,65.326,103200.0
2012-05-21 11:00:00,91.73,91.78,91.51,91.64,95600.0,65.326,65.3616,65.1693,65.2619,95600.0
2012-05-21 11:05:00,91.64,91.75,91.42,91.42,82400.0,65.2619,65.3403,65.1052,65.1052,82400.0
2012-05-21 11:10:00,91.42,91.55,91.28,91.47,66000.0,65.1052,65.1978,65.0055,65.1409,66000.0
2012-05-21 11:15:00,91.46,91.5,91.28,91.28,59400.0,65.1337,65.1622,65.0055,65.0055,59400.0
2012-05-21 11:20:00,91.29,91.44,91.21,91.38,84100.0,65.0127,65.1195,64.9557,65.0768,84100.0
2012-05-21 11:25:00,91.37,91.46,91.25,91.3,103000.0,65.0696,65.1337,64.9842,65.0198,103000.0
2012-05-21 11:30:00,91.33,91.39,91.2,91.27,66000.0,65.0412,65.0839,64.9486,64.9984,66000.0
2012-05-21 11:35:00,91.24,91.48,91.24,91.29,68000.0,64.9771,65.148,64.9771,65.0127,68000.0
2012-05-21 11:40:00,91.28,91.32,91.17,91.29,37000.0,65.0055,65.034,64.9272,65.0127,37000.0
2012-05-21 11:45:00,91.26,91.29,91.21,91.21,33500.0,64.9913,65.0127,64.9557,64.9557,33500.0
2012-05-21 11:50:00,91.22,91.39,91.22,91.33,27900.0,64.9628,65.0839,64.9628,65.0412,27900.0
2012-05-21 11:55:00,91.32,91.39,91.23,91.26,26000.0,65.034,65.0839,64.9699,64.9913,26000.0
2012-05-21 12:00:00,91.26,91.48,91.22,91.43,57800.0,64.9913,65.148,64.9628,65.1124,57800.0
2012-05-21 12:05:00,91.44,91.54,91.33,91.4,32900.0,65.1195,65.1907,65.0412,65.091,32900.0
2012-05-21 12:10:00,91.41,91.49,91.37,91.38,28800.0,65.0981,65.1551,65.0696,65.0768,28800.0
2012-05-21 12:15:00,91.41,91.59,91.36,91.54,31500.0,65.0981,65.2263,65.0625,65.1907,31500.0
2012-05-21 12:20:00,91.53,91.63,91.49,91.6,31300.0,65.1836,65.2548,65.1551,65.2334,31300.0
2012-05-21 12:25:00,91.58,91.77,91.56,91.71,37000.0,65.2192,65.3545,65.2049,65.3118,37000.0
2012-05-21 12:30:00,91.73,91.8,91.62,91.64,50400.0,65.326,65.3759,65.2477,65.2619,50400.0
2012-05-21 12:35:00,91.67,91.7,91.61,91.67,30900.0,65.2833,65.3047,65.2406,65.2833,30900.0
2012-05-21 12:40:00,91.65,91.66,91.45,91.46,43100.0,65.269,65.2762,65.1266,65.1337,43100.0
2012-05-21 12:45:00,91.49,91.49,91.38,91.41,35600.0,65.1551,65.1551,65.0768,65.0981,35600.0
2012-05-21 12:50:00,91.42,91.44,91.28,91.37,26500.0,65.1052,65.1195,65.0055,65.0696,26500.0
2012-05-21 12:55:00,91.35,91.45,91.23,91.43,42000.0,65.0554,65.1266,64.9699,65.1124,42000.0
2012-05-21 13:00:00,91.42,91.52,91.35,91.45,35900.0,65.1052,65.1765,65.0554,65.1266,35900.0
2012-05-21 13:05:00,91.45,91.53,91.38,91.49,39700.0,65.1266,65.1836,65.0768,65.1551,39700.0
2012-05-21 13:10:00,91.5,91.59,91.28,91.28,35100.0,65.1622,65.2263,65.0055,65.0055,35100.0
2012-05-21 13:15:00,91.3,91.48,91.28,91.41,24800.0,65.0198,65.148,65.0055,65.0981,24800.0
2012-05-21 13:20:00,91.42,91.52,91.39,91.5,20300.0,65.1052,65.1765,65.0839,65.1622,20300.0
2012-05-21 13:25:00,91.47,91.56,91.44,91.54,31900.0,65.1409,65.2049,65.1195,65.1907,31900.0
2012-05-21 13:30:00,91.54,91.6,91.42,91.42,50900.0,65.1907,65.2334,65.1052,65.1052,50900.0
2012-05-21 13:35:00,91.41,91.47,91.39,91.43,49900.0,65.0981,65.1409,65.0839,65.1124,49900.0
2012-05-21 13:40:00,91.42,91.53,91.32,91.45,50900.0,65.1052,65.1836,65.034,65.1266,50900.0
2012-05-21 13:45:00,91.42,91.51,91.37,91.41,63300.0,65.1052,65.1693,65.0696,65.0981,63300.0
2012-05-21 13:50:00,91.4,91.5,91.36,91.5,82100.0,65.091,65.1622,65.0625,65.1622,82100.0
2012-05-21 13:55:00,91.51,91.54,91.45,91.5,38500.0,65.1693,65.1907,65.1266,65.1622,38500.0
2012-05-21 14:00:00,91.49,91.52,91.27,91.28,82000.0,65.1551,65.1765,64.9984,65.0055,82000.0
2012-05-21 14:05:00,91.27,91.37,91.23,91.29,38100.0,64.9984,65.0696,64.9699,65.0127,38100.0
2012-05-21 14:10:00,91.3,91.41,91.24,91.4,37500.0,65.0198,65.0981,64.9771,65.091,37500.0
2012-05-21 14:15:00,91.37,91.5,91.33,91.5,115900.0,65.0696,65.1622,65.0412,65.1622,115900.0
2012-05-21 14:20:00,91.52,91.62,91.49,91.61,61800.0,65.1765,65.2477,65.1551,65.2406,61800.0
2012-05-21 14:25:00,91.61,91.64,91.55,91.57,19200.0,65.2406,65.2619,65.1978,65.2121,19200.0
2012-05-21 14:30:00,91.57,91.7,91.57,91.68,35100.0,65.2121,65.3047,65.2121,65.2904,35100.0
2012-05-21 14:35:00,91.69,91.71,91.59,91.59,28600.0,65.2975,65.3118,65.2263,65.2263,28600.0
2012-05-21 14:40:00,91.61,91.78,91.59,91.77,53200.0,65.2406,65.3616,65.2263,65.3545,53200.0
2012-05-21 14:45:00,91.77,91.78,91.68,91.74,65300.0,65.3545,65.3616,65.2904,65.3331,65300.0
2012-05-21 14:50:00,91.73,91.78,91.65,91.7,71100.0,65.326,65.3616,65.269,65.3047,71100.0
2012-05-21 14:55:00,91.7,91.79,91.66,91.71,69300.0,65.3047,65.3687,65.2762,65.3118,69300.0
2012-05-21 15:00:00,91.71,91.92,91.71,91.91,108500.0,65.3118,65.4613,65.3118,65.4542,108500.0
2012-05-21 15:05:00,91.92,91.98,91.87,91.95,53900.0,65.4613,65.5041,65.4257,65.4827,53900.0
2012-05-21 15:10:00,91.94,91.98,91.91,91.98,65700.0,65.4756,65.5041,65.4542,65.5041,65700.0
2012-05-21 15:15:00,91.96,92.06,91.95,92.05,76100.0,65.4898,65.561,65.4827,65.5539,76100.0
2012-05-21 15:20:00,92.06,92.3,92.05,92.21,101300.0,65.561,65.7319,65.5539,65.6678,101300.0
2012-05-21 15:25:00,92.2,92.2,91.98,91.98,101100.0,65.6607,65.6607,65.5041,65.5041,101100.0
2012-05-21 15:30:00,91.98,91.99,91.82,91.9,93400.0,65.5041,65.5112,65.3901,65.4471,93400.0
2012-05-21 15:35:00,91.89,91.96,91.72,91.78,89300.0,65.44,65.4898,65.3189,65.3616,89300.0
2012-05-21 15:40:00,91.79,91.83,91.69,91.81,89700.0,65.3687,65.3972,65.2975,65.383,89700.0
2012-05-21 15:45:00,91.81,91.9,91.73,91.79,121300.0,65.383,65.4471,65.326,65.3687,121300.0
2012-05-21 15:50:00,91.79,92.0,91.78,91.98,208900.0,65.3687,65.5183,65.3616,65.5041,208900.0
2012-05-21 15:55:00,91.97,92.01,91.91,91.97,258600.0,65.4969,65.5254,65.4542,65.4969,258600.0
2012-05-22 09:30:00,92.65,92.82,92.25,92.36,308000.0,65.9812,66.1023,65.6963,65.7747,308000.0
2012-05-22 09:35:00,92.36,92.4,91.5,91.78,178200.0,65.7747,65.8032,65.1622,65.3616,178200.0
2012-05-22 09:40:00,91.75,91.8,91.26,91.58,248400.0,65.3403,65.3759,64.9913,65.2192,248400.0
2012-05-22 09:45:00,91.58,91.69,91.42,91.49,127500.0,65.2192,65.2975,65.1052,65.1551,127500.0
2012-05-22 09:50:00,91.45,91.8,91.42,91.74,161700.0,65.1266,65.3759,65.1052,65.3331,161700.0
2012-05-22 09:55:00,91.72,91.73,91.45,91.55,139400.0,65.3189,65.326,65.1266,65.1978,139400.0
2012-05-22 10:00:00,91.52,91.79,91.43,91.77,170500.0,65.1765,65.3687,65.1124,65.3545,170500.0
2012-05-22 10:05:00,91.79,91.83,91.63,91.71,134800.0,65.3687,65.3972,65.2548,65.3118,134800.0
2012-05-22 10:10:00,91.73,92.09,91.7,92.02,144200.0,65.326,65.5824,65.3047,65.5325,144200.0
2012-05-22 10:15:00,92.02,92.36,92.02,92.21,183700.0,65.5325,65.7747,65.5325,65.6678,183700.0
2012-05-22 10:20:00,92.21,92.32,92.09,92.09,79600.0,65.6678,65.7462,65.5824,65.5824,79600.0
2012-05-22 10:25:00,92.09,92.29,92.03,92.28,105100.0,65.5824,65.7248,65.5397,65.7177,105100.0
2012-05-22 10:30:00,92.3,92.67,92.3,92.46,152000.0,65.7319,65.9954,65.7319,65.8459,152000.0
2012-05-22 10:35:00,92.48,92.49,92.3,92.44,56400.0,65.8601,65.8673,65.7319,65.8316,56400.0
2012-05-22 10:40:00,92.44,92.62,92.44,92.58,88700.0,65.8316,65.9598,65.8316,65.9313,88700.0
2012-05-22 10:45:00,92.59,92.85,92.59,92.8,112600.0,65.9385,66.1236,65.9385,66.088,112600.0
2012-05-22 10:50:00,92.82,92.83,92.52,92.59,70700.0,66.1023,66.1094,65.8886,65.9385,70700.0
2012-05-22 10:55:00,92.61,92.82,92.57,92.74,105600.0,65.9527,66.1023,65.9242,66.0453,105600.0
2012-05-22 11:00:00,92.73,92.85,92.73,92.8,71100.0,66.0382,66.1236,66.0382,66.088,71100.0
2012-05-22 11:05:00,92.82,92.85,92.71,92.73,94000.0,66.1023,66.1236,66.0239,66.0382,94000.0
2012-05-22 11:10:00,92.74,92.85,92.7,92.76,101300.0,66.0453,66.1236,66.0168,66.0595,101300.0
2012-05-22 11:15:00,92.79,92.94,92.76,92.9,88100.0,66.0809,66.1877,66.0595,66.1592,88100.0
2012-05-22 11:20:00,92.92,92.98,92.85,92.98,62800.0,66.1735,66.2162,66.1236,66.2162,62800.0
2012-05-22 11:25:00,92.97,92.98,92.86,92.94,54000.0,66.2091,66.2162,66.1308,66.1877,54000.0
2012-05-22 11:30:00,92.93,92.93,92.81,92.91,79000.0,66.1806,66.1806,66.0951,66.1664,79000.0
2012-05-22 11:35:00,92.89,92.91,92.51,92.54,90300.0,66.1521,66.1664,65.8815,65.9029,90300.0
2012-05-22 11:40:00,92.54,92.58,92.32,92.32,153500.0,65.9029,65.9313,65.7462,65.7462,153500.0
2012-05-22 11:45:00,92.31,92.37,92.16,92.35,142100.0,65.7391,65.7818,65.6322,65.7676,142100.0
2012-05-22 11:50:00,92.34,92.38,92.2,92.25,46700.0,65.7604,65.7889,65.6607,65.6963,46700.0
2012-05-22 11:55:00,92.23,92.24,91.96,91.97,74400.0,65.6821,65.6892,65.4898,65.4969,74400.0
2012-05-22 12:00:00,91.99,92.0,91.7,91.74,79100.0,65.5112,65.5183,65.3047,65.3331,79100.0
2012-05-22 12:05:00,91.76,91.79,91.52,91.59,56600.0,65.3474,65.3687,65.1765,65.2263,56600.0
2012-05-22 12:10:00,91.59,91.93,91.51,91.91,129000.0,65.2263,65.4684,65.1693,65.4542,129000.0
2012-05-22 12:15:00,91.91,92.02,91.8,92.0,69200.0,65.4542,65.5325,65.3759,65.5183,69200.0
2012-05-22 12:20:00,92.01,92.1,91.95,92.09,94800.0,65.5254,65.5895,65.4827,65.5824,94800.0
2012-05-22 12:25:00,92.09,92.09,91.87,91.89,119000.0,65.5824,65.5824,65.4257,65.44,119000.0
2012-05-22 12:30:00,91.88,91.95,91.79,91.84,61800.0,65.4328,65.4827,65.3687,65.4044,61800.0
2012-05-22 12:35:00,91.86,91.86,91.72,91.81,55000.0,65.4186,65.4186,65.3189,65.383,55000.0
2012-05-22 12:40:00,91.8,92.02,91.8,91.99,39000.0,65.3759,65.5325,65.3759,65.5112,39000.0
2012-05-22 12:45:00,91.98,92.26,91.92,92.25,62000.0,65.5041,65.7035,65.4613,65.6963,62000.0
2012-05-22 12:50:00,92.26,92.27,92.12,92.14,48500.0,65.7035,65.7106,65.6038,65.618,48500.0
2012-05-22 12:55:00,92.13,92.21,92.08,92.12,23500.0,65.6109,65.6678,65.5753,65.6038,23500.0
2012-05-22 13:00:00,92.12,92.36,92.11,92.35,61300.0,65.6038,65.7747,65.5966,65.7676,61300.0
2012-05-22 13:05:00,92.34,92.37,92.24,92.34,29800.0,65.7604,65.7818,65.6892,65.7604,29800.0
2012-05-22 13:10:00,92.33,92.35,92.2,92.24,34800.0,65.7533,65.7676,65.6607,65.6892,34800.0
2012-05-22 13:15:00,92.26,92.3,92.02,92.16,45600.0,65.7035,65.7319,65.5325,65.6322,45600.0
2012-05-22 13:20:00,92.15,92.28,92.06,92.27,35300.0,65.6251,65.7177,65.561,65.7106,35300.0
2012-05-22 13:25:00,92.27,92.32,92.13,92.14,27100.0,65.7106,65.7462,65.6109,65.618,27100.0
2012-05-22 13:30:00,92.1,92.16,91.96,92.12,54600.0,65.5895,65.6322,65.4898,65.6038,54600.0
2012-05-22 13:35:00,92.12,92.14,91.95,91.97,46400.0,65.6038,65.618,65.4827,65.4969,46400.0
2012-05-22 13:40:00,91.98,91.98,91.74,91.75,60000.0,65.5041,65.5041,65.3331,65.3403,60000.0
2012-05-22 13:45:00,91.77,92.0,91.67,92.0,71000.0,65.3545,65.5183,65.2833,65.5183,71000.0
2012-05-22 13:50:00,91.99,92.05,91.88,92.01,21600.0,65.5112,65.5539,65.4328,65.5254,21600.0
2012-05-22 13:55:00,92.03,92.14,91.95,92.13,24900.0,65.5397,65.618,65.4827,65.6109,24900.0
2012-05-22 14:00:00,92.15,92.38,92.13,92.35,48700.0,65.6251,65.7889,65.6109,65.7676,48700.0
2012-05-22 14:05:00,92.33,92.55,92.26,92.55,36500.0,65.7533,65.91,65.7035,65.91,36500.0
2012-05-22 14:10:00,92.55,92.57,92.18,92.39,54900.0,65.91,65.9242,65.6465,65.796,54900.0
2012-05-22 14:15:00,92.37,92.46,92.24,92.29,38500.0,65.7818,65.8459,65.6892,65.7248,38500.0
2012-05-22 14:20:00,92.31,92.5,92.29,92.5,46200.0,65.7391,65.8744,65.7248,65.8744,46200.0
2012-05-22 14:25:00,92.5,92.57,92.34,92.39,54600.0,65.8744,65.9242,65.7604,65.796,54600.0
2012-05-22 14:30:00,92.37,92.49,92.08,92.18,41800.0,65.7818,65.8673,65.5753,65.6465,41800.0
2012-05-22 14:35:00,92.16,92.32,92.1,92.17,20400.0,65.6322,65.7462,65.5895,65.6394,20400.0
2012-05-22 14:40:00,92.17,92.26,92.12,92.17,43100.0,65.6394,65.7035,65.6038,65.6394,43100.0
2012-05-22 14:45:00,92.16,92.23,92.05,92.21,26500.0,65.6322,65.6821,65.5539,65.6678,26500.0
2012-05-22 14:50:00,92.22,92.39,92.18,92.25,27800.0,65.675,65.796,65.6465,65.6963,27800.0
2012-05-22 14:55:00,92.24,92.36,92.2,92.27,26400.0,65.6892,65.7747,65.6607,65.7106,26400.0
2012-05-22 15:00:00,92.28,92.38,92.17,92.28,35800.0,65.7177,65.7889,65.6394,65.7177,35800.0
2012-05-22 15:05:00,92.3,92.36,92.2,92.22,21100.0,65.7319,65.7747,65.6607,65.675,21100.0
2012-05-22 15:10:00,92.2,92.21,92.08,92.18,54500.0,65.6607,65.6678,65.5753,65.6465,54500.0
2012-05-22 15:15:00,92.15,92.21,92.0,92.0,70400.0,65.6251,65.6678,65.5183,65.5183,70400.0
2012-05-22 15:20:00,91.98,92.01,91.81,91.85,51500.0,65.5041,65.5254,65.383,65.4115,51500.0
2012-05-22 15:25:00,91.86,91.97,91.69,91.71,57000.0,65.4186,65.4969,65.2975,65.3118,57000.0
2012-05-22 15:30:00,91.7,91.75,91.32,91.33,257100.0,65.3047,65.3403,65.034,65.0412,257100.0
2012-05-22 15:35:00,91.33,91.53,91.2,91.26,86400.0,65.0412,65.1836,64.9486,64.9913,86400.0
2012-05-22 15:40:00,91.26,91.38,91.09,91.13,129600.0,64.9913,65.0768,64.8702,64.8987,129600.0
2012-05-22 15:45:00,91.16,91.29,90.89,90.92,171800.0,64.9201,65.0127,64.7278,64.7492,171800.0
2012-05-22 15:50:00,90.91,91.37,90.91,91.35,165900.0,64.742,65.0696,64.742,65.0554,165900.0
2012-05-22 15:55:00,91.33,91.63,91.22,91.52,218700.0,65.0412,65.2548,64.9628,65.1765,218700.0
2012-05-23 09:30:00,90.5,90.9,90.36,90.41,218300.0,64.4501,64.7349,64.3504,64.386,218300.0
2012-05-23 09:35:00,90.41,90.77,90.17,90.54,204500.0,64.386,64.6423,64.2151,64.4786,204500.0
2012-05-23 09:40:00,90.54,90.56,90.26,90.27,80700.0,64.4786,64.4928,64.2791,64.2863,80700.0
2012-05-23 09:45:00,90.26,90.65,90.26,90.39,77300.0,64.2791,64.5569,64.2791,64.3717,77300.0
2012-05-23 09:50:00,90.34,90.95,90.33,90.91,74400.0,64.3361,64.7705,64.329,64.742,74400.0
2012-05-23 09:55:00,90.9,91.45,90.83,91.27,110000.0,64.7349,65.1266,64.6851,64.9984,110000.0
2012-05-23 10:00:00,91.28,91.59,90.95,90.95,123300.0,65.0055,65.2263,64.7705,64.7705,123300.0
2012-05-23 10:05:00,90.98,91.38,90.91,91.02,114900.0,64.7919,65.0768,64.742,64.8204,114900.0
2012-05-23 10:10:00,91.07,91.17,90.74,90.74,122500.0,64.856,64.9272,64.621,64.621,122500.0
2012-05-23 10:15:00,90.74,90.89,90.46,90.63,102000.0,64.621,64.7278,64.4216,64.5426,102000.0
2012-05-23 10:20:00,90.62,90.75,90.4,90.48,59600.0,64.5355,64.6281,64.3788,64.4358,59600.0
2012-05-23 10:25:00,90.48,90.54,90.23,90.45,51300.0,64.4358,64.4786,64.2578,64.4145,51300.0
2012-05-23 10:30:00,90.46,90.52,90.25,90.33,48100.0,64.4216,64.4643,64.272,64.329,48100.0
2012-05-23 10:35:00,90.31,90.4,90.09,90.15,73500.0,64.3148,64.3788,64.1581,64.2008,73500.0
2012-05-23 10:40:00,90.15,90.33,90.11,90.26,52600.0,64.2008,64.329,64.1723,64.2791,52600.0
2012-05-23 10:45:00,90.22,90.24,90.0,90.05,92100.0,64.2507,64.2649,64.094,64.1296,92100.0
2012-05-23 10:50:00,90.06,90.27,90.0,90.23,87000.0,64.1367,64.2863,64.094,64.2578,87000.0
2012-05-23 10:55:00,90.23,90.31,90.06,90.07,71200.0,64.2578,64.3148,64.1367,64.1438,71200.0
2012-05-23 11:00:00,90.05,90.17,89.96,90.06,157600.0,64.1296,64.2151,64.0655,64.1367,157600.0
2012-05-23 11:05:00,90.06,90.34,90.01,90.3,68700.0,64.1367,64.3361,64.1011,64.3076,68700.0
2012-05-23 11:10:00,90.3,90.5,90.14,90.29,62400.0,64.3076,64.4501,64.1937,64.3005,62400.0
2012-05-23 11:15:00,90.3,90.49,90.24,90.25,27100.0,64.3076,64.4429,64.2649,64.272,27100.0
2012-05-23 11:20:00,90.23,90.33,90.12,90.28,53400.0,64.2578,64.329,64.1794,64.2934,53400.0
2012-05-23 11:25:00,90.28,90.28,90.08,90.14,64400.0,64.2934,64.2934,64.151,64.1937,64400.0
2012-05-23 11:30:00,90.12,90.39,90.09,90.14,53200.0,64.1794,64.3717,64.1581,64.1937,53200.0
2012-05-23 11:35:00,90.14,90.32,89.95,90.24,73500.0,64.1937,64.3219,64.0584,64.2649,73500.0
2012-05-23 11:40:00,90.24,90.44,90.23,90.28,71000.0,64.2649,64.4073,64.2578,64.2934,71000.0
2012-05-23 11:45:00,90.27,90.31,89.96,90.07,75300.0,64.2863,64.3148,64.0655,64.1438,75300.0
2012-05-23 11:50:00,90.06,90.25,89.98,90.17,40400.0,64.1367,64.272,64.0797,64.2151,40400.0
2012-05-23 11:55:00,90.14,90.19,89.97,90.06,37400.0,64.1937,64.2293,64.0726,64.1367,37400.0
2012-05-23 12:00:00,90.09,90.11,89.9,89.94,61000.0,64.1581,64.1723,64.0228,64.0513,61000.0
2012-05-23 12:05:00,89.96,90.07,89.93,90.04,43900.0,64.0655,64.1438,64.0441,64.1225,43900.0
2012-05-23 12:10:00,90.05,90.08,89.96,90.0,65400.0,64.1296,64.151,64.0655,64.094,65400.0
2012-05-23 12:15:00,90.0,90.11,89.98,90.11,63300.0,64.094,64.1723,64.0797,64.1723,63300.0
2012-05-23 12:20:00,90.11,90.14,89.87,90.02,52900.0,64.1723,64.1937,64.0014,64.1082,52900.0
2012-05-23 12:25:00,90.03,90.05,89.87,89.99,38600.0,64.1154,64.1296,64.0014,64.0869,38600.0
2012-05-23 12:30:00,89.99,90.05,89.86,90.05,40000.0,64.0869,64.1296,63.9943,64.1296,40000.0
2012-05-23 12:35:00,90.05,90.05,89.87,89.99,53400.0,64.1296,64.1296,64.0014,64.0869,53400.0
2012-05-23 12:40:00,90.02,90.14,89.95,90.11,50100.0,64.1082,64.1937,64.0584,64.1723,50100.0
2012-05-23 12:45:00,90.11,90.2,90.05,90.19,55600.0,64.1723,64.2364,64.1296,64.2293,55600.0
2012-05-23 12:50:00,90.17,90.18,89.96,90.03,60800.0,64.2151,64.2222,64.0655,64.1154,60800.0
2012-05-23 12:55:00,90.02,90.04,89.92,89.98,26900.0,64.1082,64.1225,64.037,64.0797,26900.0
2012-05-23 13:00:00,90.02,90.26,90.02,90.1,40200.0,64.1082,64.2791,64.1082,64.1652,40200.0
2012-05-23 13:05:00,90.07,90.12,90.01,90.02,31600.0,64.1438,64.1794,64.1011,64.1082,31600.0
2012-05-23 13:10:00,90.02,90.28,90.0,90.16,34600.0,64.1082,64.2934,64.094,64.2079,34600.0
2012-05-23 13:15:00,90.16,90.23,90.06,90.09,17000.0,64.2079,64.2578,64.1367,64.1581,17000.0
2012-05-23 13:20:00,90.09,90.4,90.09,90.3,65100.0,64.1581,64.3788,64.1581,64.3076,65100.0
2012-05-23 13:25:00,90.29,90.45,90.29,90.44,45900.0,64.3005,64.4145,64.3005,64.4073,45900.0
2012-05-23 13:30:00,90.49,90.57,90.31,90.38,40700.0,64.4429,64.4999,64.3148,64.3646,40700.0
2012-05-23 13:35:00,90.36,90.57,90.35,90.52,70100.0,64.3504,64.4999,64.3432,64.4643,70100.0
2012-05-23 13:40:00,90.5,90.59,90.4,90.43,71500.0,64.4501,64.5142,64.3788,64.4002,71500.0
2012-05-23 13:45:00,90.44,90.69,90.41,90.63,60000.0,64.4073,64.5854,64.386,64.5426,60000.0
2012-05-23 13:50:00,90.63,90.67,90.42,90.47,66900.0,64.5426,64.5711,64.3931,64.4287,66900.0
2012-05-23 13:55:00,90.49,90.65,90.38,90.6,27200.0,64.4429,64.5569,64.3646,64.5213,27200.0
2012-05-23 14:00:00,90.63,90.64,90.42,90.43,39100.0,64.5426,64.5498,64.3931,64.4002,39100.0
2012-05-23 14:05:00,90.44,90.75,90.42,90.74,45400.0,64.4073,64.6281,64.3931,64.621,45400.0
2012-05-23 14:10:00,90.74,90.74,90.42,90.43,45200.0,64.621,64.621,64.3931,64.4002,45200.0
2012-05-23 14:15:00,90.42,90.52,90.17,90.25,48300.0,64.3931,64.4643,64.2151,64.272,48300.0
2012-05-23 14:20:00,90.25,90.28,90.06,90.08,37100.0,64.272,64.2934,64.1367,64.151,37100.0
2012-05-23 14:25:00,90.06,90.2,90.04,90.05,43700.0,64.1367,64.2364,64.1225,64.1296,43700.0
2012-05-23 14:30:00,90.06,90.31,90.02,90.3,48400.0,64.1367,64.3148,64.1082,64.3076,48400.0
2012-05-23 14:35:00,90.29,90.5,90.28,90.37,51000.0,64.3005,64.4501,64.2934,64.3575,51000.0
2012-05-23 14:40:00,90.35,90.68,90.3,90.52,79100.0,64.3432,64.5783,64.3076,64.4643,79100.0
2012-05-23 14:45:00,90.51,90.71,90.49,90.63,86600.0,64.4572,64.5996,64.4429,64.5426,86600.0
2012-05-23 14:50:00,90.64,90.94,90.63,90.88,113200.0,64.5498,64.7634,64.5426,64.7207,113200.0
2012-05-23 14:55:00,90.87,91.06,90.8,91.06,114500.0,64.7136,64.8489,64.6637,64.8489,114500.0
2012-05-23 15:00:00,91.06,91.19,90.91,91.19,100000.0,64.8489,64.9415,64.742,64.9415,100000.0
2012-05-23 15:05:00,91.17,91.41,91.08,91.41,95100.0,64.9272,65.0981,64.8631,65.0981,95100.0
2012-05-23 15:10:00,91.41,91.51,91.21,91.3,111900.0,65.0981,65.1693,64.9557,65.0198,111900.0
2012-05-23 15:15:00,91.32,91.47,91.12,91.47,116400.0,65.034,65.1409,64.8916,65.1409,116400.0
2012-05-23 15:20:00,91.47,91.66,91.36,91.59,118400.0,65.1409,65.2762,65.0625,65.2263,118400.0
2012-05-23 15:25:00,91.58,91.84,91.58,91.77,75700.0,65.2192,65.4044,65.2192,65.3545,75700.0
2012-05-23 15:30:00,91.77,92.15,91.77,92.11,140500.0,65.3545,65.6251,65.3545,65.5966,140500.0
2012-05-23 15:35:00,92.14,92.52,92.08,92.42,152700.0,65.618,65.8886,65.5753,65.8174,152700.0
2012-05-23 15:40:00,92.41,92.79,92.39,92.72,184700.0,65.8103,66.0809,65.796,66.031,184700.0
2012-05-23 15:45:00,92.74,92.74,92.53,92.55,160400.0,66.0453,66.0453,65.8957,65.91,160400.0
2012-05-23 15:50:00,92.57,92.65,92.28,92.35,188100.0,65.9242,65.9812,65.7177,65.7676,188100.0
2012-05-23 15:55:00,92.35,92.56,92.27,92.49,231100.0,65.7676,65.9171,65.7106,65.8673,231100.0
2012-05-24 09:30:00,92.95,92.96,92.35,92.4,111400.0,66.1948,66.202,65.7676,65.8032,111400.0
2012-05-24 09:35:00,92.27,92.45,91.92,91.95,84100.0,65.7106,65.8388,65.4613,65.4827,84100.0
2012-05-24 09:40:00,91.95,92.69,91.94,92.63,91100.0,65.4827,66.0097,65.4756,65.967,91100.0
2012-05-24 09:45:00,92.62,92.66,92.0,92.07,75600.0,65.9598,65.9883,65.5183,65.5681,75600.0
2012-05-24 09:50:00,92.07,92.28,91.86,91.92,91400.0,65.5681,65.7177,65.4186,65.4613,91400.0
2012-05-24 09:55:00,91.95,92.21,91.86,92.15,83600.0,65.4827,65.6678,65.4186,65.6251,83600.0
2012-05-24 10:00:00,92.12,92.28,91.79,92.21,125000.0,65.6038,65.7177,65.3687,65.6678,125000.0
2012-05-24 10:05:00,92.23,92.33,91.96,91.97,48400.0,65.6821,65.7533,65.4898,65.4969,48400.0
2012-05-24 10:10:00,91.96,92.05,91.75,91.78,56800.0,65.4898,65.5539,65.3403,65.3616,56800.0
2012-05-24 10:15:00,91.76,91.92,91.52,91.75,75800.0,65.3474,65.4613,65.1765,65.3403,75800.0
2012-05-24 10:20:00,91.71,91.8,91.5,91.56,61000.0,65.3118,65.3759,65.1622,65.2049,61000.0
2012-05-24 10:25:00,91.54,91.75,91.41,91.66,143500.0,65.1907,65.3403,65.0981,65.2762,143500.0
2012-05-24 10:30:00,91.68,92.0,91.47,91.9,159400.0,65.2904,65.5183,65.1409,65.4471,159400.0
2012-05-24 10:35:00,91.92,92.19,91.88,92.05,83900.0,65.4613,65.6536,65.4328,65.5539,83900.0
2012-05-24 10:40:00,92.05,92.1,91.87,91.94,61200.0,65.5539,65.5895,65.4257,65.4756,61200.0
2012-05-24 10:45:00,91.93,91.96,91.7,91.71,70500.0,65.4684,65.4898,65.3047,65.3118,70500.0
2012-05-24 10:50:00,91.71,91.86,91.6,91.66,116400.0,65.3118,65.4186,65.2334,65.2762,116400.0
2012-05-24 10:55:00,91.66,91.86,91.58,91.68,49500.0,65.2762,65.4186,65.2192,65.2904,49500.0
2012-05-24 11:00:00,91.71,91.83,91.55,91.59,42900.0,65.3118,65.3972,65.1978,65.2263,42900.0
2012-05-24 11:05:00,91.6,91.85,91.6,91.71,36700.0,65.2334,65.4115,65.2334,65.3118,36700.0
2012-05-24 11:10:00,91.72,91.93,91.7,91.88,36500.0,65.3189,65.4684,65.3047,65.4328,36500.0
2012-05-24 11:15:00,91.89,92.1,91.86,91.98,45600.0,65.44,65.5895,65.4186,65.5041,45600.0
2012-05-24 11:20:00,91.97,92.1,91.85,92.0,34000.0,65.4969,65.5895,65.4115,65.5183,34000.0
2012-05-24 11:25:00,91.98,91.99,91.8,91.88,30300.0,65.5041,65.5112,65.3759,65.4328,30300.0
2012-05-24 11:30:00,91.9,91.9,91.4,91.41,74100.0,65.4471,65.4471,65.091,65.0981,74100.0
2012-05-24 11:35:00,91.39,91.53,91.38,91.47,50400.0,65.0839,65.1836,65.0768,65.1409,50400.0
2012-05-24 11:40:00,91.45,91.55,91.16,91.18,79200.0,65.1266,65.1978,64.9201,64.9343,79200.0
2012-05-24 11:45:00,91.15,91.29,91.11,91.23,59800.0,64.913,65.0127,64.8845,64.9699,59800.0
2012-05-24 11:50:00,91.24,91.38,91.22,91.35,97600.0,64.9771,65.0768,64.9628,65.0554,97600.0
2012-05-24 11:55:00,91.34,91.39,91.24,91.34,45900.0,65.0483,65.0839,64.9771,65.0483,45900.0
2012-05-24 12:00:00,91.36,91.4,91.0,91.08,93200.0,65.0625,65.091,64.8061,64.8631,93200.0
2012-05-24 12:05:00,91.06,91.15,91.02,91.15,44000.0,64.8489,64.913,64.8204,64.913,44000.0
2012-05-24 12:10:00,91.15,91.3,90.97,90.98,58900.0,64.913,65.0198,64.7848,64.7919,58900.0
2012-05-24 12:15:00,90.97,91.08,90.91,90.96,47300.0,64.7848,64.8631,64.742,64.7777,47300.0
2012-05-24 12:20:00,90.97,91.21,90.97,91.16,32300.0,64.7848,64.9557,64.7848,64.9201,32300.0
2012-05-24 12:25:00,91.17,91.24,91.09,91.13,25200.0,64.9272,64.9771,64.8702,64.8987,25200.0
2012-05-24 12:30:00,91.13,91.28,91.08,91.28,25000.0,64.8987,65.0055,64.8631,65.0055,25000.0
2012-05-24 12:35:00,91.27,91.39,91.23,91.37,43100.0,64.9984,65.0839,64.9699,65.0696,43100.0
2012-05-24 12:40:00,91.35,91.41,91.25,91.4,32000.0,65.0554,65.0981,64.9842,65.091,32000.0
2012-05-24 12:45:00,91.36,91.45,91.33,91.38,38400.0,65.0625,65.1266,65.0412,65.0768,38400.0
2012-05-24 12:50:00,91.38,91.39,91.15,91.16,40400.0,65.0768,65.0839,64.913,64.9201,40400.0
2012-05-24 12:55:00,91.13,91.33,91.11,91.29,35400.0,64.8987,65.0412,64.8845,65.0127,35400.0
2012-05-24 13:00:00,91.33,91.5,91.24,91.44,52800.0,65.0412,65.1622,64.9771,65.1195,52800.0
2012-05-24 13:05:00,91.44,91.51,91.34,91.38,47200.0,65.1195,65.1693,65.0483,65.0768,47200.0
2012-05-24 13:10:00,91.39,91.43,91.31,91.37,32300.0,65.0839,65.1124,65.0269,65.0696,32300.0
2012-05-24 13:15:00,91.39,91.49,91.27,91.3,30900.0,65.0839,65.1551,64.9984,65.0198,30900.0
2012-05-24 13:20:00,91.27,91.42,91.24,91.36,20400.0,64.9984,65.1052,64.9771,65.0625,20400.0
2012-05-24 13:25:00,91.36,91.45,91.07,91.07,53200.0,65.0625,65.1266,64.856,64.856,53200.0
2012-05-24 13:30:00,91.07,91.12,90.92,91.11,46000.0,64.856,64.8916,64.7492,64.8845,46000.0
2012-05-24 13:35:00,91.1,91.11,90.92,91.06,41900.0,64.8774,64.8845,64.7492,64.8489,41900.0
2012-05-24 13:40:00,91.06,91.08,90.9,91.06,47100.0,64.8489,64.8631,64.7349,64.8489,47100.0
2012-05-24 13:45:00,91.05,91.05,90.7,90.74,79100.0,64.8417,64.8417,64.5925,64.621,79100.0
2012-05-24 13:50:00,90.74,90.74,90.57,90.58,51000.0,64.621,64.621,64.4999,64.507,51000.0
2012-05-24 13:55:00,90.57,90.6,90.32,90.35,74800.0,64.4999,64.5213,64.3219,64.3432,74800.0
2012-05-24 14:00:00,90.36,90.74,90.32,90.68,86800.0,64.3504,64.621,64.3219,64.5783,86800.0
2012-05-24 14:05:00,90.68,90.7,90.51,90.62,67300.0,64.5783,64.5925,64.4572,64.5355,67300.0
2012-05-24 14:10:00,90.62,90.69,90.41,90.42,79500.0,64.5355,64.5854,64.386,64.3931,79500.0
2012-05-24 14:15:00,90.44,90.61,90.38,90.44,76500.0,64.4073,64.5284,64.3646,64.4073,76500.0
2012-05-24 14:20:00,90.43,90.48,90.3,90.45,78300.0,64.4002,64.4358,64.3076,64.4145,78300.0
2012-05-24 14:25:00,90.45,90.5,90.34,90.45,61600.0,64.4145,64.4501,64.3361,64.4145,61600.0
2012-05-24 14:30:00,90.46,90.48,90.34,90.46,97600.0,64.4216,64.4358,64.3361,64.4216,97600.0
2012-05-24 14:35:00,90.47,90.59,90.43,90.44,86700.0,64.4287,64.5142,64.4002,64.4073,86700.0
2012-05-24 14:40:00,90.45,90.45,90.24,90.3,102400.0,64.4145,64.4145,64.2649,64.3076,102400.0
2012-05-24 14:45:00,90.34,90.46,90.29,90.46,58400.0,64.3361,64.4216,64.3005,64.4216,58400.0
2012-05-24 14:50:00,90.45,90.51,90.34,90.39,100200.0,64.4145,64.4572,64.3361,64.3717,100200.0
2012-05-24 14:55:00,90.4,90.52,90.31,90.33,71100.0,64.3788,64.4643,64.3148,64.329,71100.0
2012-05-24 15:00:00,90.32,90.61,90.31,90.52,66800.0,64.3219,64.5284,64.3148,64.4643,66800.0
2012-05-24 15:05:00,90.53,90.53,90.39,90.42,67700.0,64.4714,64.4714,64.3717,64.3931,67700.0
2012-05-24 15:10:00,90.41,90.45,90.22,90.31,95700.0,64.386,64.4145,64.2507,64.3148,95700.0
2012-05-24 15:15:00,90.32,90.33,90.17,90.33,101100.0,64.3219,64.329,64.2151,64.329,101100.0
2012-05-24 15:20:00,90.34,90.5,90.24,90.42,100600.0,64.3361,64.4501,64.2649,64.3931,100600.0
2012-05-24 15:25:00,90.44,91.0,90.41,90.9,199900.0,64.4073,64.8061,64.386,64.7349,199900.0
2012-05-24 15:30:00,90.91,91.26,90.9,90.96,246100.0,64.742,64.9913,64.7349,64.7777,246100.0
2012-05-24 15:35:00,90.96,91.09,90.95,91.02,105300.0,64.7777,64.8702,64.7705,64.8204,105300.0
2012-05-24 15:40:00,91.02,91.2,90.94,91.04,136600.0,64.8204,64.9486,64.7634,64.8346,136600.0
2012-05-24 15:45:00,91.05,91.25,91.03,91.25,108500.0,64.8417,64.9842,64.8275,64.9842,108500.0
2012-05-24 15:50:00,91.25,91.36,91.13,91.35,145700.0,64.9842,65.0625,64.8987,65.0554,145700.0
2012-05-24 15:55:00,91.34,91.42,91.24,91.42,250400.0,65.0483,65.1052,64.9771,65.1052,250400.0
2012-05-25 09:30:00,91.39,91.67,90.78,90.82,173100.0,65.0839,65.2833,64.6495,64.678,173100.0
2012-05-25 09:35:00,90.8,91.24,90.77,90.88,133200.0,64.6637,64.9771,64.6423,64.7207,133200.0
2012-05-25 09:40:00,90.84,91.06,90.32,90.32,93200.0,64.6922,64.8489,64.3219,64.3219,93200.0
2012-05-25 09:45:00,90.4,90.88,90.32,90.88,82600.0,64.3788,64.7207,64.3219,64.7207,82600.0
2012-05-25 09:50:00,90.9,90.97,90.57,90.92,39800.0,64.7349,64.7848,64.4999,64.7492,39800.0
2012-05-25 09:55:00,90.92,91.08,90.85,90.96,56600.0,64.7492,64.8631,64.6993,64.7777,56600.0
2012-05-25 10:00:00,90.86,90.88,90.53,90.74,58600.0,64.7064,64.7207,64.4714,64.621,58600.0
2012-05-25 10:05:00,90.74,90.74,90.42,90.48,57100.0,64.621,64.621,64.3931,64.4358,57100.0
2012-05-25 10:10:00,90.48,90.5,90.2,90.24,99100.0,64.4358,64.4501,64.2364,64.2649,99100.0
2012-05-25 10:15:00,90.22,90.5,90.12,90.4,108000.0,64.2507,64.4501,64.1794,64.3788,108000.0
2012-05-25 10:20:00,90.39,90.55,90.36,90.51,62400.0,64.3717,64.4857,64.3504,64.4572,62400.0
2012-05-25 10:25:00,90.51,90.54,90.23,90.47,67400.0,64.4572,64.4786,64.2578,64.4287,67400.0
2012-05-25 10:30:00,90.45,90.75,90.45,90.74,77200.0,64.4145,64.6281,64.4145,64.621,77200.0
2012-05-25 10:35:00,90.74,90.89,90.65,90.74,108000.0,64.621,64.7278,64.5569,64.621,108000.0
2012-05-25 10:40:00,90.74,90.83,90.41,90.46,83000.0,64.621,64.6851,64.386,64.4216,83000.0
2012-05-25 10:45:00,90.5,90.52,90.36,90.48,53400.0,64.4501,64.4643,64.3504,64.4358,53400.0
2012-05-25 10:50:00,90.5,90.6,90.38,90.45,26700.0,64.4501,64.5213,64.3646,64.4145,26700.0
2012-05-25 10:55:00,90.45,90.5,90.25,90.28,46300.0,64.4145,64.4501,64.272,64.2934,46300.0
2012-05-25 11:00:00,90.28,90.58,90.27,90.47,31500.0,64.2934,64.507,64.2863,64.4287,31500.0
2012-05-25 11:05:00,90.49,90.65,90.47,90.58,46900.0,64.4429,64.5569,64.4287,64.507,46900.0
2012-05-25 11:10:00,90.62,90.79,90.58,90.77,27800.0,64.5355,64.6566,64.507,64.6423,27800.0
2012-05-25 11:15:00,90.79,90.82,90.49,90.58,43800.0,64.6566,64.678,64.4429,64.507,43800.0
2012-05-25 11:20:00,90.62,90.74,90.54,90.7,25100.0,64.5355,64.621,64.4786,64.5925,25100.0
2012-05-25 11:25:00,90.71,90.72,90.64,90.66,17600.0,64.5996,64.6067,64.5498,64.564,17600.0
2012-05-25 11:30:00,90.65,90.66,90.43,90.59,39100.0,64.5569,64.564,64.4002,64.5142,39100.0
2012-05-25 11:35:00,90.62,90.62,90.43,90.52,33200.0,64.5355,64.5355,64.4002,64.4643,33200.0
2012-05-25 11:40:00,90.51,90.57,90.46,90.56,18400.0,64.4572,64.4999,64.4216,64.4928,18400.0
2012-05-25 11:45:00,90.57,90.69,90.55,90.67,20500.0,64.4999,64.5854,64.4857,64.5711,20500.0
2012-05-25 11:50:00,90.69,90.84,90.65,90.71,25900.0,64.5854,64.6922,64.5569,64.5996,25900.0
2012-05-25 11:55:00,90.69,90.75,90.6,90.71,24500.0,64.5854,64.6281,64.5213,64.5996,24500.0
2012-05-25 12:00:00,90.66,90.69,90.5,90.51,25900.0,64.564,64.5854,64.4501,64.4572,25900.0
2012-05-25 12:05:00,90.54,90.75,90.53,90.75,31500.0,64.4786,64.6281,64.4714,64.6281,31500.0
2012-05-25 12:10:00,90.77,90.77,90.64,90.64,10400.0,64.6423,64.6423,64.5498,64.5498,10400.0
2012-05-25 12:15:00,90.63,90.64,90.49,90.51,20000.0,64.5426,64.5498,64.4429,64.4572,20000.0
2012-05-25 12:20:00,90.51,90.54,90.45,90.48,16100.0,64.4572,64.4786,64.4145,64.4358,16100.0
2012-05-25 12:25:00,90.45,90.5,90.32,90.37,19400.0,64.4145,64.4501,64.3219,64.3575,19400.0
2012-05-25 12:30:00,90.38,90.47,90.29,90.41,21100.0,64.3646,64.4287,64.3005,64.386,21100.0
2012-05-25 12:35:00,90.4,90.5,90.4,90.47,19400.0,64.3788,64.4501,64.3788,64.4287,19400.0
2012-05-25 12:40:00,90.49,90.55,90.43,90.46,22600.0,64.4429,64.4857,64.4002,64.4216,22600.0
2012-05-25 12:45:00,90.47,90.49,90.31,90.33,20800.0,64.4287,64.4429,64.3148,64.329,20800.0
2012-05-25 12:50:00,90.34,90.46,90.27,90.42,26600.0,64.3361,64.4216,64.2863,64.3931,26600.0
2012-05-25 12:55:00,90.41,90.43,90.36,90.41,8900.0,64.386,64.4002,64.3504,64.386,8900.0
2012-05-25 13:00:00,90.39,90.41,90.31,90.33,17800.0,64.3717,64.386,64.3148,64.329,17800.0
2012-05-25 13:05:00,90.34,90.34,90.27,90.31,34600.0,64.3361,64.3361,64.2863,64.3148,34600.0
2012-05-25 13:10:00,90.29,90.34,90.27,90.29,14900.0,64.3005,64.3361,64.2863,64.3005,14900.0
2012-05-25 13:15:00,90.29,90.46,90.23,90.39,35900.0,64.3005,64.4216,64.2578,64.3717,35900.0
2012-05-25 13:20:00,90.38,90.49,90.36,90.49,10800.0,64.3646,64.4429,64.3504,64.4429,10800.0
2012-05-25 13:25:00,90.48,90.49,90.4,90.46,24300.0,64.4358,64.4429,64.3788,64.4216,24300.0
2012-05-25 13:30:00,90.47,90.58,90.46,90.58,25100.0,64.4287,64.507,64.4216,64.507,25100.0
2012-05-25 13:35:00,90.58,90.6,90.52,90.52,27100.0,64.507,64.5213,64.4643,64.4643,27100.0
2012-05-25 13:40:00,90.54,90.59,90.46,90.48,17500.0,64.4786,64.5142,64.4216,64.4358,17500.0
2012-05-25 13:45:00,90.51,90.58,90.51,90.53,11500.0,64.4572,64.507,64.4572,64.4714,11500.0
2012-05-25 13:50:00,90.52,90.55,90.42,90.46,19100.0,64.4643,64.4857,64.3931,64.4216,19100.0
2012-05-25 13:55:00,90.44,90.54,90.44,90.44,20700.0,64.4073,64.4786,64.4073,64.4073,20700.0
2012-05-25 14:00:00,90.45,90.56,90.44,90.54,20900.0,64.4145,64.4928,64.4073,64.4786,20900.0
2012-05-25 14:05:00,90.55,90.56,90.47,90.48,13400.0,64.4857,64.4928,64.4287,64.4358,13400.0
2012-05-25 14:10:00,90.47,90.53,90.44,90.49,40400.0,64.4287,64.4714,64.4073,64.4429,40400.0
2012-05-25 14:15:00,90.49,90.49,90.29,90.29,24800.0,64.4429,64.4429,64.3005,64.3005,24800.0
2012-05-25 14:20:00,90.26,90.29,90.14,90.28,56300.0,64.2791,64.3005,64.1937,64.2934,56300.0
2012-05-25 14:25:00,90.28,90.35,90.16,90.26,40800.0,64.2934,64.3432,64.2079,64.2791,40800.0
2012-05-25 14:30:00,90.26,90.33,90.22,90.24,22800.0,64.2791,64.329,64.2507,64.2649,22800.0
2012-05-25 14:35:00,90.23,90.23,90.11,90.19,42000.0,64.2578,64.2578,64.1723,64.2293,42000.0
2012-05-25 14:40:00,90.19,90.19,90.07,90.07,39600.0,64.2293,64.2293,64.1438,64.1438,39600.0
2012-05-25 14:45:00,90.09,90.12,89.99,90.09,68700.0,64.1581,64.1794,64.0869,64.1581,68700.0
2012-05-25 14:50:00,90.08,90.16,90.03,90.14,33400.0,64.151,64.2079,64.1154,64.1937,33400.0
2012-05-25 14:55:00,90.14,90.22,90.03,90.09,28300.0,64.1937,64.2507,64.1154,64.1581,28300.0
2012-05-25 15:00:00,90.08,90.27,90.07,90.17,39000.0,64.151,64.2863,64.1438,64.2151,39000.0
2012-05-25 15:05:00,90.18,90.18,90.07,90.08,37200.0,64.2222,64.2222,64.1438,64.151,37200.0
2012-05-25 15:10:00,90.08,90.08,89.83,89.84,97100.0,64.151,64.151,63.9729,63.98,97100.0
2012-05-25 15:15:00,89.83,89.96,89.79,89.84,82700.0,63.9729,64.0655,63.9444,63.98,82700.0
2012-05-25 15:20:00,89.83,89.83,89.69,89.78,71300.0,63.9729,63.9729,63.8732,63.9373,71300.0
2012-05-25 15:25:00,89.8,89.84,89.75,89.79,93700.0,63.9516,63.98,63.9159,63.9444,93700.0
2012-05-25 15:30:00,89.8,89.86,89.7,89.75,192300.0,63.9516,63.9943,63.8803,63.9159,192300.0
2012-05-25 15:35:00,89.73,89.8,89.63,89.68,162100.0,63.9017,63.9516,63.8305,63.8661,162100.0
2012-05-25 15:40:00,89.67,89.89,89.63,89.86,135300.0,63.859,64.0156,63.8305,63.9943,135300.0
2012-05-25 15:45:00,89.85,89.95,89.73,89.84,124000.0,63.9872,64.0584,63.9017,63.98,124000.0
2012-05-25 15:50:00,89.84,89.92,89.8,89.87,147100.0,63.98,64.037,63.9516,64.0014,147100.0
2012-05-25 15:55:00,89.88,89.96,89.86,89.92,266200.0,64.0085,64.0655,63.9943,64.037,266200.0
2012-05-29 09:30:00,91.2,91.66,90.89,91.49,283300.0,64.9486,65.2762,64.7278,65.1551,283300.0
2012-05-29 09:35:00,91.45,92.06,91.4,92.04,227800.0,65.1266,65.561,65.091,65.5468,227800.0
2012-05-29 09:40:00,92.06,92.47,92.0,92.35,189600.0,65.561,65.853,65.5183,65.7676,189600.0
2012-05-29 09:45:00,92.35,92.44,92.26,92.38,127300.0,65.7676,65.8316,65.7035,65.7889,127300.0
2012-05-29 09:50:00,92.39,92.85,92.38,92.49,261600.0,65.796,66.1236,65.7889,65.8673,261600.0
2012-05-29 09:55:00,92.47,92.7,92.47,92.58,144700.0,65.853,66.0168,65.853,65.9313,144700.0
2012-05-29 10:00:00,92.56,92.75,92.41,92.73,306600.0,65.9171,66.0524,65.8103,66.0382,306600.0
2012-05-29 10:05:00,92.73,92.95,92.7,92.87,242100.0,66.0382,66.1948,66.0168,66.1379,242100.0
2012-05-29 10:10:00,92.88,93.19,92.87,93.12,186400.0,66.145,66.3658,66.1379,66.3159,186400.0
2012-05-29 10:15:00,93.12,93.57,93.03,93.53,269700.0,66.3159,66.6364,66.2518,66.6079,269700.0
2012-05-29 10:20:00,93.51,93.56,93.37,93.54,173300.0,66.5937,66.6293,66.494,66.615,173300.0
2012-05-29 10:25:00,93.55,93.6,93.24,93.6,160000.0,66.6221,66.6577,66.4014,66.6577,160000.0
2012-05-29 10:30:00,93.6,93.93,93.55,93.68,194900.0,66.6577,66.8928,66.6221,66.7147,194900.0
2012-05-29 10:35:00,93.67,93.87,93.6,93.68,83400.0,66.7076,66.85,66.6577,66.7147,83400.0
2012-05-29 10:40:00,93.66,93.7,93.56,93.66,86200.0,66.7005,66.729,66.6293,66.7005,86200.0
2012-05-29 10:45:00,93.67,93.7,93.49,93.59,98200.0,66.7076,66.729,66.5794,66.6506,98200.0
2012-05-29 10:50:00,93.6,93.62,93.45,93.47,87500.0,66.6577,66.672,66.5509,66.5652,87500.0
2012-05-29 10:55:00,93.46,93.57,93.42,93.53,73700.0,66.558,66.6364,66.5296,66.6079,73700.0
2012-05-29 11:00:00,93.54,93.57,93.4,93.52,148700.0,66.615,66.6364,66.5153,66.6008,148700.0
2012-05-29 11:05:00,93.51,93.59,93.36,93.38,202300.0,66.5937,66.6506,66.4868,66.5011,202300.0
2012-05-29 11:10:00,93.38,93.43,93.25,93.35,175200.0,66.5011,66.5367,66.4085,66.4797,175200.0
2012-05-29 11:15:00,93.34,93.41,93.13,93.27,106700.0,66.4726,66.5224,66.323,66.4227,106700.0
2012-05-29 11:20:00,93.27,93.27,93.01,93.13,56700.0,66.4227,66.4227,66.2376,66.323,56700.0
2012-05-29 11:25:00,93.13,93.48,93.08,93.46,73600.0,66.323,66.5723,66.2874,66.558,73600.0
2012-05-29 11:30:00,93.47,93.53,93.28,93.36,64000.0,66.5652,66.6079,66.4299,66.4868,64000.0
2012-05-29 11:35:00,93.37,93.4,93.0,93.08,135400.0,66.494,66.5153,66.2305,66.2874,135400.0
2012-05-29 11:40:00,93.07,93.11,92.81,92.87,72000.0,66.2803,66.3088,66.0951,66.1379,72000.0
2012-05-29 11:45:00,92.88,92.92,92.67,92.73,76200.0,66.145,66.1735,65.9954,66.0382,76200.0
2012-05-29 11:50:00,92.71,92.88,92.71,92.83,56500.0,66.0239,66.145,66.0239,66.1094,56500.0
2012-05-29 11:55:00,92.81,92.92,92.72,92.76,42400.0,66.0951,66.1735,66.031,66.0595,42400.0
2012-05-29 12:00:00,92.74,92.86,92.5,92.53,84800.0,66.0453,66.1308,65.8744,65.8957,84800.0
2012-05-29 12:05:00,92.55,92.64,92.41,92.43,108800.0,65.91,65.9741,65.8103,65.8245,108800.0
2012-05-29 12:10:00,92.43,92.43,92.24,92.27,107200.0,65.8245,65.8245,65.6892,65.7106,107200.0
2012-05-29 12:15:00,92.26,92.34,92.1,92.27,64500.0,65.7035,65.7604,65.5895,65.7106,64500.0
2012-05-29 12:20:00,92.28,92.37,92.24,92.27,132400.0,65.7177,65.7818,65.6892,65.7106,132400.0
2012-05-29 12:25:00,92.29,92.52,92.16,92.4,54100.0,65.7248,65.8886,65.6322,65.8032,54100.0
2012-05-29 12:30:00,92.47,92.47,92.19,92.37,46400.0,65.853,65.853,65.6536,65.7818,46400.0
2012-05-29 12:35:00,92.37,92.48,92.3,92.33,36400.0,65.7818,65.8601,65.7319,65.7533,36400.0
2012-05-29 12:40:00,92.31,92.5,92.29,92.36,61400.0,65.7391,65.8744,65.7248,65.7747,61400.0
2012-05-29 12:45:00,92.36,92.62,92.36,92.53,34500.0,65.7747,65.9598,65.7747,65.8957,34500.0
2012-05-29 12:50:00,92.55,92.55,92.36,92.38,75400.0,65.91,65.91,65.7747,65.7889,75400.0
2012-05-29 12:55:00,92.38,92.44,92.22,92.33,43800.0,65.7889,65.8316,65.675,65.7533,43800.0
2012-05-29 13:00:00,92.34,92.34,92.09,92.11,53400.0,65.7604,65.7604,65.5824,65.5966,53400.0
2012-05-29 13:05:00,92.12,92.14,91.95,92.05,58100.0,65.6038,65.618,65.4827,65.5539,58100.0
2012-05-29 13:10:00,92.03,92.17,92.02,92.11,48200.0,65.5397,65.6394,65.5325,65.5966,48200.0
2012-05-29 13:15:00,92.1,92.16,91.98,92.08,41400.0,65.5895,65.6322,65.5041,65.5753,41400.0
2012-05-29 13:20:00,92.09,92.17,92.02,92.17,34500.0,65.5824,65.6394,65.5325,65.6394,34500.0
2012-05-29 13:25:00,92.19,92.21,92.02,92.04,34500.0,65.6536,65.6678,65.5325,65.5468,34500.0
2012-05-29 13:30:00,92.05,92.18,91.96,92.15,53600.0,65.5539,65.6465,65.4898,65.6251,53600.0
2012-05-29 13:35:00,92.14,92.2,92.09,92.19,37700.0,65.618,65.6607,65.5824,65.6536,37700.0
2012-05-29 13:40:00,92.19,92.26,92.17,92.25,32700.0,65.6536,65.7035,65.6394,65.6963,32700.0
2012-05-29 13:45:00,92.25,92.38,92.24,92.24,51500.0,65.6963,65.7889,65.6892,65.6892,51500.0
2012-05-29 13:50:00,92.23,92.28,92.15,92.26,34400.0,65.6821,65.7177,65.6251,65.7035,34400.0
2012-05-29 13:55:00,92.26,92.29,92.19,92.25,76300.0,65.7035,65.7248,65.6536,65.6963,76300.0
2012-05-29 14:00:00,92.24,92.27,92.0,92.06,62900.0,65.6892,65.7106,65.5183,65.561,62900.0
2012-05-29 14:05:00,92.06,92.13,91.96,92.01,58600.0,65.561,65.6109,65.4898,65.5254,58600.0
2012-05-29 14:10:00,91.99,92.28,91.95,92.16,63900.0,65.5112,65.7177,65.4827,65.6322,63900.0
2012-05-29 14:15:00,92.17,92.23,91.99,92.11,59400.0,65.6394,65.6821,65.5112,65.5966,59400.0
2012-05-29 14:20:00,92.09,92.11,91.9,91.95,55700.0,65.5824,65.5966,65.4471,65.4827,55700.0
2012-05-29 14:25:00,91.95,92.08,91.93,92.08,59400.0,65.4827,65.5753,65.4684,65.5753,59400.0
2012-05-29 14:30:00,92.07,92.07,91.97,91.98,44000.0,65.5681,65.5681,65.4969,65.5041,44000.0
2012-05-29 14:35:00,91.99,92.08,91.92,91.97,80900.0,65.5112,65.5753,65.4613,65.4969,80900.0
2012-05-29 14:40:00,91.96,92.04,91.95,92.0,50600.0,65.4898,65.5468,65.4827,65.5183,50600.0
2012-05-29 14:45:00,92.0,92.07,91.97,92.07,53900.0,65.5183,65.5681,65.4969,65.5681,53900.0
2012-05-29 14:50:00,92.06,92.18,92.04,92.1,58600.0,65.561,65.6465,65.5468,65.5895,58600.0
2012-05-29 14:55:00,92.1,92.18,92.07,92.08,54400.0,65.5895,65.6465,65.5681,65.5753,54400.0
2012-05-29 15:00:00,92.07,92.16,92.0,92.07,56100.0,65.5681,65.6322,65.5183,65.5681,56100.0
2012-05-29 15:05:00,92.08,92.22,92.06,92.16,57400.0,65.5753,65.675,65.561,65.6322,57400.0
2012-05-29 15:10:00,92.16,92.35,92.16,92.32,87200.0,65.6322,65.7676,65.6322,65.7462,87200.0
2012-05-29 15:15:00,92.31,92.37,92.26,92.26,60800.0,65.7391,65.7818,65.7035,65.7035,60800.0
2012-05-29 15:20:00,92.28,92.29,92.11,92.12,48700.0,65.7177,65.7248,65.5966,65.6038,48700.0
2012-05-29 15:25:00,92.1,92.16,92.06,92.15,56100.0,65.5895,65.6322,65.561,65.6251,56100.0
2012-05-29 15:30:00,92.16,92.18,91.99,92.1,151200.0,65.6322,65.6465,65.5112,65.5895,151200.0
2012-05-29 15:35:00,92.09,92.25,92.09,92.15,110900.0,65.5824,65.6963,65.5824,65.6251,110900.0
2012-05-29 15:40:00,92.14,92.37,92.09,92.34,124200.0,65.618,65.7818,65.5824,65.7604,124200.0
2012-05-29 15:45:00,92.33,92.59,92.29,92.49,129100.0,65.7533,65.9385,65.7248,65.8673,129100.0
2012-05-29 15:50:00,92.5,92.59,92.43,92.59,147600.0,65.8744,65.9385,65.8245,65.9385,147600.0
2012-05-29 15:55:00,92.58,92.61,92.44,92.54,262300.0,65.9313,65.9527,65.8316,65.9029,262300.0
2012-05-30 09:30:00,91.0,91.0,90.16,90.27,259900.0,64.8061,64.8061,64.2079,64.2863,259900.0
2012-05-30 09:35:00,90.22,90.31,90.02,90.02,139400.0,64.2507,64.3148,64.1082,64.1082,139400.0
2012-05-30 09:40:00,90.02,90.36,89.94,90.09,118000.0,64.1082,64.3504,64.0513,64.1581,118000.0
2012-05-30 09:45:00,90.1,90.23,89.95,90.0,159500.0,64.1652,64.2578,64.0584,64.094,159500.0
2012-05-30 09:50:00,89.98,90.36,89.86,90.35,142100.0,64.0797,64.3504,63.9943,64.3432,142100.0
2012-05-30 09:55:00,90.29,90.35,89.95,89.97,218200.0,64.3005,64.3432,64.0584,64.0726,218200.0
2012-05-30 10:00:00,89.92,90.05,89.5,89.69,226500.0,64.037,64.1296,63.7379,63.8732,226500.0
2012-05-30 10:05:00,89.7,89.9,89.68,89.81,145700.0,63.8803,64.0228,63.8661,63.9587,145700.0
2012-05-30 10:10:00,89.8,89.91,89.69,89.82,82500.0,63.9516,64.0299,63.8732,63.9658,82500.0
2012-05-30 10:15:00,89.81,90.04,89.73,89.76,60200.0,63.9587,64.1225,63.9017,63.9231,60200.0
2012-05-30 10:20:00,89.75,90.05,89.63,89.92,82800.0,63.9159,64.1296,63.8305,64.037,82800.0
2012-05-30 10:25:00,89.93,90.01,89.79,89.89,87800.0,64.0441,64.1011,63.9444,64.0156,87800.0
2012-05-30 10:30:00,89.85,90.03,89.79,89.94,59000.0,63.9872,64.1154,63.9444,64.0513,59000.0
2012-05-30 10:35:00,89.98,89.98,89.6,89.73,107900.0,64.0797,64.0797,63.8091,63.9017,107900.0
2012-05-30 10:40:00,89.75,89.8,89.6,89.65,129200.0,63.9159,63.9516,63.8091,63.8447,129200.0
2012-05-30 10:45:00,89.66,89.85,89.56,89.6,63900.0,63.8519,63.9872,63.7806,63.8091,63900.0
2012-05-30 10:50:00,89.61,89.77,89.6,89.69,56200.0,63.8162,63.9302,63.8091,63.8732,56200.0
2012-05-30 10:55:00,89.67,89.72,89.54,89.58,50000.0,63.859,63.8946,63.7664,63.7949,50000.0
2012-05-30 11:00:00,89.55,89.76,89.52,89.76,51400.0,63.7735,63.9231,63.7522,63.9231,51400.0
2012-05-30 11:05:00,89.75,90.14,89.71,90.11,55900.0,63.9159,64.1937,63.8875,64.1723,55900.0
2012-05-30 11:10:00,90.09,90.23,90.08,90.15,119100.0,64.1581,64.2578,64.151,64.2008,119100.0
2012-05-30 11:15:00,90.16,90.22,90.05,90.07,188200.0,64.2079,64.2507,64.1296,64.1438,188200.0
2012-05-30 11:20:00,90.1,90.14,89.93,90.04,125400.0,64.1652,64.1937,64.0441,64.1225,125400.0
2012-05-30 11:25:00,90.06,90.17,90.06,90.08,78300.0,64.1367,64.2151,64.1367,64.151,78300.0
2012-05-30 11:30:00,90.09,90.19,89.93,89.96,83800.0,64.1581,64.2293,64.0441,64.0655,83800.0
2012-05-30 11:35:00,89.96,90.43,89.96,90.37,66500.0,64.0655,64.4002,64.0655,64.3575,66500.0
2012-05-30 11:40:00,90.35,90.6,90.34,90.49,72400.0,64.3432,64.5213,64.3361,64.4429,72400.0
2012-05-30 11:45:00,90.49,90.51,90.25,90.34,48500.0,64.4429,64.4572,64.272,64.3361,48500.0
2012-05-30 11:50:00,90.32,90.49,90.26,90.35,43000.0,64.3219,64.4429,64.2791,64.3432,43000.0
2012-05-30 11:55:00,90.36,90.5,90.31,90.41,21700.0,64.3504,64.4501,64.3148,64.386,21700.0
2012-05-30 12:00:00,90.42,90.51,90.03,90.06,48400.0,64.3931,64.4572,64.1154,64.1367,48400.0
2012-05-30 12:05:00,90.06,90.32,90.06,90.3,36600.0,64.1367,64.3219,64.1367,64.3076,36600.0
2012-05-30 12:10:00,90.29,90.31,90.2,90.26,37000.0,64.3005,64.3148,64.2364,64.2791,37000.0
2012-05-30 12:15:00,90.27,90.35,90.21,90.29,21100.0,64.2863,64.3432,64.2435,64.3005,21100.0
2012-05-30 12:20:00,90.28,90.3,90.19,90.27,30200.0,64.2934,64.3076,64.2293,64.2863,30200.0
2012-05-30 12:25:00,90.25,90.26,90.09,90.18,43900.0,64.272,64.2791,64.1581,64.2222,43900.0
2012-05-30 12:30:00,90.17,90.28,90.09,90.11,27600.0,64.2151,64.2934,64.1581,64.1723,27600.0
2012-05-30 12:35:00,90.11,90.33,90.11,90.27,32500.0,64.1723,64.329,64.1723,64.2863,32500.0
2012-05-30 12:40:00,90.26,90.46,90.17,90.44,27400.0,64.2791,64.4216,64.2151,64.4073,27400.0
2012-05-30 12:45:00,90.46,90.51,90.4,90.43,38100.0,64.4216,64.4572,64.3788,64.4002,38100.0
2012-05-30 12:50:00,90.4,90.5,90.35,90.4,35000.0,64.3788,64.4501,64.3432,64.3788,35000.0
2012-05-30 12:55:00,90.4,90.45,90.3,90.32,31700.0,64.3788,64.4145,64.3076,64.3219,31700.0
2012-05-30 13:00:00,90.35,90.41,90.12,90.13,63500.0,64.3432,64.386,64.1794,64.1866,63500.0
2012-05-30 13:05:00,90.14,90.22,90.02,90.02,38300.0,64.1937,64.2507,64.1082,64.1082,38300.0
2012-05-30 13:10:00,90.02,90.06,89.9,89.91,81900.0,64.1082,64.1367,64.0228,64.0299,81900.0
2012-05-30 13:15:00,89.9,90.06,89.87,89.93,48600.0,64.0228,64.1367,64.0014,64.0441,48600.0
2012-05-30 13:20:00,89.93,90.03,89.9,89.98,18800.0,64.0441,64.1154,64.0228,64.0797,18800.0
2012-05-30 13:25:00,89.98,90.03,89.93,90.03,48900.0,64.0797,64.1154,64.0441,64.1154,48900.0
2012-05-30 13:30:00,90.01,90.24,89.99,90.21,72400.0,64.1011,64.2649,64.0869,64.2435,72400.0
2012-05-30 13:35:00,90.2,90.33,90.13,90.25,35400.0,64.2364,64.329,64.1866,64.272,35400.0
2012-05-30 13:40:00,90.25,90.28,90.18,90.27,30300.0,64.272,64.2934,64.2222,64.2863,30300.0
2012-05-30 13:45:00,90.28,90.43,90.28,90.36,65700.0,64.2934,64.4002,64.2934,64.3504,65700.0
2012-05-30 13:50:00,90.37,90.5,90.29,90.5,38600.0,64.3575,64.4501,64.3005,64.4501,38600.0
2012-05-30 13:55:00,90.5,90.5,90.38,90.46,28800.0,64.4501,64.4501,64.3646,64.4216,28800.0
2012-05-30 14:00:00,90.47,90.67,90.47,90.51,52600.0,64.4287,64.5711,64.4287,64.4572,52600.0
2012-05-30 14:05:00,90.53,90.63,90.46,90.48,40700.0,64.4714,64.5426,64.4216,64.4358,40700.0
2012-05-30 14:10:00,90.47,90.5,90.37,90.47,50600.0,64.4287,64.4501,64.3575,64.4287,50600.0
2012-05-30 14:15:00,90.48,90.48,90.35,90.37,25800.0,64.4358,64.4358,64.3432,64.3575,25800.0
2012-05-30 14:20:00,90.38,90.46,90.29,90.33,38400.0,64.3646,64.4216,64.3005,64.329,38400.0
2012-05-30 14:25:00,90.34,90.4,90.18,90.33,38800.0,64.3361,64.3788,64.2222,64.329,38800.0
2012-05-30 14:30:00,90.35,90.42,90.26,90.33,36400.0,64.3432,64.3931,64.2791,64.329,36400.0
2012-05-30 14:35:00,90.34,90.37,90.19,90.27,23000.0,64.3361,64.3575,64.2293,64.2863,23000.0
2012-05-30 14:40:00,90.25,90.38,90.24,90.37,16100.0,64.272,64.3646,64.2649,64.3575,16100.0
2012-05-30 14:45:00,90.38,90.42,90.17,90.22,34800.0,64.3646,64.3931,64.2151,64.2507,34800.0
2012-05-30 14:50:00,90.21,90.24,90.1,90.17,56000.0,64.2435,64.2649,64.1652,64.2151,56000.0
2012-05-30 14:55:00,90.21,90.24,90.13,90.2,28200.0,64.2435,64.2649,64.1866,64.2364,28200.0
2012-05-30 15:00:00,90.17,90.29,90.1,90.11,38600.0,64.2151,64.3005,64.1652,64.1723,38600.0
2012-05-30 15:05:00,90.11,90.16,90.05,90.09,77100.0,64.1723,64.2079,64.1296,64.1581,77100.0
2012-05-30 15:10:00,90.07,90.12,89.94,90.0,65000.0,64.1438,64.1794,64.0513,64.094,65000.0
2012-05-30 15:15:00,90.0,90.12,89.9,90.08,56800.0,64.094,64.1794,64.0228,64.151,56800.0
2012-05-30 15:20:00,90.06,90.19,89.99,90.19,63100.0,64.1367,64.2293,64.0869,64.2293,63100.0
2012-05-30 15:25:00,90.19,90.35,90.12,90.32,116300.0,64.2293,64.3432,64.1794,64.3219,116300.0
2012-05-30 15:30:00,90.31,90.32,90.12,90.18,93300.0,64.3148,64.3219,64.1794,64.2222,93300.0
2012-05-30 15:35:00,90.18,90.24,90.1,90.23,72100.0,64.2222,64.2649,64.1652,64.2578,72100.0
2012-05-30 15:40:00,90.22,90.25,90.06,90.08,81400.0,64.2507,64.272,64.1367,64.151,81400.0
2012-05-30 15:45:00,90.09,90.26,90.09,90.23,137000.0,64.1581,64.2791,64.1581,64.2578,137000.0
2012-05-30 15:50:00,90.23,90.35,90.2,90.21,174100.0,64.2578,64.3432,64.2364,64.2435,174100.0
2012-05-30 15:55:00,90.2,90.35,90.17,90.17,274400.0,64.2364,64.3432,64.2151,64.2151,274400.0
2012-05-31 09:30:00,88.34,88.55,87.69,87.72,637000.0,62.9118,63.0614,62.4489,62.4703,637000.0
2012-05-31 09:35:00,87.73,87.98,87.0,87.07,496400.0,62.4774,62.6554,61.9575,62.0074,496400.0
2012-05-31 09:40:00,87.09,87.28,86.45,86.49,615700.0,62.0216,62.1569,61.5658,61.5943,615700.0
2012-05-31 09:45:00,86.48,86.87,86.31,86.34,494600.0,61.5872,61.8649,61.4661,61.4875,494600.0
2012-05-31 09:50:00,86.36,86.64,86.18,86.31,394600.0,61.5017,61.7011,61.3736,61.4661,394600.0
2012-05-31 09:55:00,86.32,86.43,86.01,86.4,298900.0,61.4733,61.5516,61.2525,61.5302,298900.0
2012-05-31 10:00:00,86.35,86.67,86.29,86.45,308300.0,61.4946,61.7225,61.4519,61.5658,308300.0
2012-05-31 10:05:00,86.47,86.57,86.29,86.37,181500.0,61.5801,61.6513,61.4519,61.5089,181500.0
2012-05-31 10:10:00,86.35,86.53,86.27,86.4,171200.0,61.4946,61.6228,61.4376,61.5302,171200.0
2012-05-31 10:15:00,86.37,86.72,86.2,86.69,221700.0,61.5089,61.7581,61.3878,61.7368,221700.0
2012-05-31 10:20:00,86.68,86.92,86.43,86.67,168800.0,61.7296,61.9005,61.5516,61.7225,168800.0
2012-05-31 10:25:00,86.67,86.82,86.51,86.71,217600.0,61.7225,61.8293,61.6086,61.751,217600.0
2012-05-31 10:30:00,86.69,86.89,86.55,86.62,221300.0,61.7368,61.8792,61.6371,61.6869,221300.0
2012-05-31 10:35:00,86.62,86.73,86.32,86.41,190400.0,61.6869,61.7652,61.4733,61.5373,190400.0
2012-05-31 10:40:00,86.41,86.59,86.32,86.46,119900.0,61.5373,61.6655,61.4733,61.573,119900.0
2012-05-31 10:45:00,86.46,86.57,86.25,86.32,109800.0,61.573,61.6513,61.4234,61.4733,109800.0
2012-05-31 10:50:00,86.33,86.33,86.11,86.19,110300.0,61.4804,61.4804,61.3237,61.3807,110300.0
2012-05-31 10:55:00,86.19,86.48,86.17,86.26,126300.0,61.3807,61.5872,61.3664,61.4305,126300.0
2012-05-31 11:00:00,86.25,86.29,86.1,86.15,101000.0,61.4234,61.4519,61.3166,61.3522,101000.0
2012-05-31 11:05:00,86.14,86.35,86.09,86.29,102300.0,61.3451,61.4946,61.3095,61.4519,102300.0
2012-05-31 11:10:00,86.27,86.28,86.02,86.02,123100.0,61.4376,61.4448,61.2596,61.2596,123100.0
2012-05-31 11:15:00,86.04,86.22,86.02,86.12,75500.0,61.2739,61.402,61.2596,61.3308,75500.0
2012-05-31 11:20:00,86.13,86.39,86.05,86.35,89400.0,61.3379,61.5231,61.281,61.4946,89400.0
2012-05-31 11:25:00,86.38,86.4,86.22,86.34,80100.0,61.516,61.5302,61.402,61.4875,80100.0
2012-05-31 11:30:00,86.31,86.87,86.22,86.87,162300.0,61.4661,61.8649,61.402,61.8649,162300.0
2012-05-31 11:35:00,86.83,86.9,86.71,86.78,155500.0,61.8365,61.8863,61.751,61.8008,155500.0
2012-05-31 11:40:00,86.77,86.82,86.61,86.68,68300.0,61.7937,61.8293,61.6798,61.7296,68300.0
2012-05-31 11:45:00,86.66,86.78,86.43,86.43,95000.0,61.7154,61.8008,61.5516,61.5516,95000.0
2012-05-31 11:50:00,86.47,86.6,86.42,86.48,55000.0,61.5801,61.6727,61.5445,61.5872,55000.0
2012-05-31 11:55:00,86.49,86.68,86.48,86.66,79900.0,61.5943,61.7296,61.5872,61.7154,79900.0
2012-05-31 12:00:00,86.63,86.85,86.59,86.7,96400.0,61.694,61.8507,61.6655,61.7439,96400.0
2012-05-31 12:05:00,86.7,87.1,86.69,87.1,135900.0,61.7439,62.0287,61.7368,62.0287,135900.0
2012-05-31 12:10:00,87.08,87.5,87.05,87.48,223500.0,62.0145,62.3136,61.9931,62.2994,223500.0
2012-05-31 12:15:00,87.49,87.6,87.47,87.58,163500.0,62.3065,62.3848,62.2922,62.3706,163500.0
2012-05-31 12:20:00,87.58,87.86,87.54,87.68,146500.0,62.3706,62.57,62.3421,62.4418,146500.0
2012-05-31 12:25:00,87.67,88.08,87.63,87.8,176000.0,62.4347,62.7266,62.4062,62.5272,176000.0
2012-05-31 12:30:00,87.8,87.92,87.42,87.42,153200.0,62.5272,62.6127,62.2566,62.2566,153200.0
2012-05-31 12:35:00,87.42,87.55,87.08,87.29,148200.0,62.2566,62.3492,62.0145,62.164,148200.0
2012-05-31 12:40:00,87.3,87.51,87.29,87.42,57100.0,62.1712,62.3207,62.164,62.2566,57100.0
2012-05-31 12:45:00,87.43,87.74,87.38,87.73,81500.0,62.2637,62.4845,62.2281,62.4774,81500.0
2012-05-31 12:50:00,87.72,87.95,87.71,87.84,84700.0,62.4703,62.6341,62.4632,62.5557,84700.0
2012-05-31 12:55:00,87.85,87.92,87.36,87.8,65100.0,62.5629,62.6127,62.2139,62.5272,65100.0
2012-05-31 13:00:00,87.79,88.0,87.71,87.93,96000.0,62.5201,62.6697,62.4632,62.6198,96000.0
2012-05-31 13:05:00,87.92,88.3,87.85,88.06,128700.0,62.6127,62.8833,62.5629,62.7124,128700.0
2012-05-31 13:10:00,88.06,88.11,87.95,88.05,73800.0,62.7124,62.748,62.6341,62.7053,73800.0
2012-05-31 13:15:00,88.06,88.22,88.05,88.17,60900.0,62.7124,62.8263,62.7053,62.7907,60900.0
2012-05-31 13:20:00,88.19,88.24,87.86,87.88,60800.0,62.805,62.8406,62.57,62.5842,60800.0
2012-05-31 13:25:00,87.86,87.96,87.78,87.8,70900.0,62.57,62.6412,62.513,62.5272,70900.0
2012-05-31 13:30:00,87.78,87.93,87.75,87.82,47900.0,62.513,62.6198,62.4916,62.5415,47900.0
2012-05-31 13:35:00,87.81,87.81,87.35,87.44,134400.0,62.5344,62.5344,62.2068,62.2709,134400.0
2012-05-31 13:40:00,87.42,87.45,87.2,87.44,138400.0,62.2566,62.278,62.1,62.2709,138400.0
2012-05-31 13:45:00,87.44,87.45,87.2,87.24,102600.0,62.2709,62.278,62.1,62.1284,102600.0
2012-05-31 13:50:00,87.23,87.23,87.02,87.17,82300.0,62.1213,62.1213,61.9718,62.0786,82300.0
2012-05-31 13:55:00,87.17,87.19,87.05,87.17,64700.0,62.0786,62.0928,61.9931,62.0786,64700.0
2012-05-31 14:00:00,87.17,87.35,87.13,87.34,103200.0,62.0786,62.2068,62.0501,62.1997,103200.0
2012-05-31 14:05:00,87.34,87.43,87.22,87.34,76000.0,62.1997,62.2637,62.1142,62.1997,76000.0
2012-05-31 14:10:00,87.34,87.52,87.32,87.33,56400.0,62.1997,62.3278,62.1854,62.1925,56400.0
2012-05-31 14:15:00,87.32,87.45,87.32,87.34,39200.0,62.1854,62.278,62.1854,62.1997,39200.0
2012-05-31 14:20:00,87.31,87.34,87.14,87.31,53700.0,62.1783,62.1997,62.0572,62.1783,53700.0
2012-05-31 14:25:00,87.31,87.53,87.3,87.38,70400.0,62.1783,62.335,62.1712,62.2281,70400.0
2012-05-31 14:30:00,87.37,87.48,87.31,87.41,61300.0,62.221,62.2994,62.1783,62.2495,61300.0
2012-05-31 14:35:00,87.42,87.54,87.37,87.48,40100.0,62.2566,62.3421,62.221,62.2994,40100.0
2012-05-31 14:40:00,87.49,87.64,87.45,87.58,46400.0,62.3065,62.4133,62.278,62.3706,46400.0
2012-05-31 14:45:00,87.59,87.59,87.45,87.52,58800.0,62.3777,62.3777,62.278,62.3278,58800.0
2012-05-31 14:50:00,87.52,87.52,87.35,87.36,39100.0,62.3278,62.3278,62.2068,62.2139,39100.0
2012-05-31 14:55:00,87.36,87.59,87.33,87.46,56900.0,62.2139,62.3777,62.1925,62.2851,56900.0
2012-05-31 15:00:00,87.48,87.49,87.37,87.39,65500.0,62.2994,62.3065,62.221,62.2353,65500.0
2012-05-31 15:05:00,87.39,87.54,87.39,87.54,53300.0,62.2353,62.3421,62.2353,62.3421,53300.0
2012-05-31 15:10:00,87.54,87.79,87.54,87.75,88100.0,62.3421,62.5201,62.3421,62.4916,88100.0
2012-05-31 15:15:00,87.74,87.83,87.73,87.76,61900.0,62.4845,62.5486,62.4774,62.4988,61900.0
2012-05-31 15:20:00,87.75,87.94,87.74,87.89,63000.0,62.4916,62.6269,62.4845,62.5913,63000.0
2012-05-31 15:25:00,87.9,88.1,87.89,87.99,199100.0,62.5985,62.7409,62.5913,62.6626,199100.0
2012-05-31 15:30:00,87.99,88.13,87.93,88.11,109400.0,62.6626,62.7623,62.6198,62.748,109400.0
2012-05-31 15:35:00,88.12,88.35,88.07,88.16,143700.0,62.7551,62.9189,62.7195,62.7836,143700.0
2012-05-31 15:40:00,88.17,88.17,87.82,87.91,195000.0,62.7907,62.7907,62.5415,62.6056,195000.0
2012-05-31 15:45:00,87.91,87.92,87.68,87.75,169500.0,62.6056,62.6127,62.4418,62.4916,169500.0
2012-05-31 15:50:00,87.74,87.81,87.57,87.59,162800.0,62.4845,62.5344,62.3634,62.3777,162800.0
2012-05-31 15:55:00,87.57,87.68,87.52,87.59,310800.0,62.3634,62.4418,62.3278,62.3777,310800.0
2012-06-01 09:30:00,85.08,85.58,84.78,85.11,495400.0,60.5902,60.9463,60.3765,60.6115,495400.0
2012-06-01 09:35:00,85.1,85.32,84.72,85.15,329300.0,60.6044,60.7611,60.3338,60.64,329300.0
2012-06-01 09:40:00,85.13,85.28,84.8,84.96,194100.0,60.6258,60.7326,60.3908,60.5047,194100.0
2012-06-01 09:45:00,84.95,85.09,84.82,84.91,200600.0,60.4976,60.5973,60.405,60.4691,200600.0
2012-06-01 09:50:00,84.9,85.2,84.85,85.17,262500.0,60.462,60.6756,60.4264,60.6543,262500.0
2012-06-01 09:55:00,85.2,85.22,84.83,84.83,251100.0,60.6756,60.6899,60.4121,60.4121,251100.0
2012-06-01 10:00:00,84.86,85.69,84.81,85.63,312300.0,60.4335,61.0246,60.3979,60.9819,312300.0
2012-06-01 10:05:00,85.62,85.83,85.35,85.74,273500.0,60.9747,61.1243,60.7825,61.0602,273500.0
2012-06-01 10:10:00,85.73,85.95,85.49,85.54,180800.0,61.0531,61.2098,60.8822,60.9178,180800.0
2012-06-01 10:15:00,85.54,86.04,85.54,85.79,219300.0,60.9178,61.2739,60.9178,61.0958,219300.0
2012-06-01 10:20:00,85.81,85.89,85.45,85.69,129000.0,61.1101,61.167,60.8537,61.0246,129000.0
2012-06-01 10:25:00,85.65,85.75,85.47,85.66,96000.0,60.9961,61.0673,60.8679,61.0032,96000.0
2012-06-01 10:30:00,85.65,85.67,85.39,85.61,101300.0,60.9961,61.0104,60.811,60.9676,101300.0
2012-06-01 10:35:00,85.61,85.77,85.56,85.76,132900.0,60.9676,61.0816,60.932,61.0744,132900.0
2012-06-01 10:40:00,85.76,85.85,85.53,85.78,138400.0,61.0744,61.1385,60.9107,61.0887,138400.0
2012-06-01 10:45:00,85.75,85.9,85.56,85.89,100500.0,61.0673,61.1741,60.932,61.167,100500.0
2012-06-01 10:50:00,85.9,85.95,85.63,85.64,67000.0,61.1741,61.2098,60.9819,60.989,67000.0
2012-06-01 10:55:00,85.66,85.93,85.63,85.79,88100.0,61.0032,61.1955,60.9819,61.0958,88100.0
2012-06-01 11:00:00,85.78,85.79,85.54,85.7,137200.0,61.0887,61.0958,60.9178,61.0317,137200.0
2012-06-01 11:05:00,85.69,85.77,85.51,85.53,94900.0,61.0246,61.0816,60.8964,60.9107,94900.0
2012-06-01 11:10:00,85.52,85.71,85.48,85.71,72600.0,60.9035,61.0388,60.875,61.0388,72600.0
2012-06-01 11:15:00,85.72,86.0,85.66,85.95,135400.0,61.046,61.2454,61.0032,61.2098,135400.0
2012-06-01 11:20:00,85.91,85.93,85.69,85.78,43500.0,61.1813,61.1955,61.0246,61.0887,43500.0
2012-06-01 11:25:00,85.78,85.93,85.66,85.9,85600.0,61.0887,61.1955,61.0032,61.1741,85600.0
2012-06-01 11:30:00,85.88,85.92,85.78,85.86,62100.0,61.1599,61.1884,61.0887,61.1457,62100.0
2012-06-01 11:35:00,85.84,86.08,85.81,85.95,142900.0,61.1314,61.3023,61.1101,61.2098,142900.0
2012-06-01 11:40:00,85.95,86.03,85.82,86.03,51300.0,61.2098,61.2667,61.1172,61.2667,51300.0
2012-06-01 11:45:00,86.04,86.17,85.97,85.98,78500.0,61.2739,61.3664,61.224,61.2311,78500.0
2012-06-01 11:50:00,86.0,86.37,86.0,86.36,101300.0,61.2454,61.5089,61.2454,61.5017,101300.0
2012-06-01 11:55:00,86.34,86.48,86.22,86.37,81200.0,61.4875,61.5872,61.402,61.5089,81200.0
2012-06-01 12:00:00,86.36,86.38,86.16,86.23,58000.0,61.5017,61.516,61.3593,61.4092,58000.0
2012-06-01 12:05:00,86.23,86.43,86.22,86.43,103000.0,61.4092,61.5516,61.402,61.5516,103000.0
2012-06-01 12:10:00,86.43,86.71,86.4,86.63,105200.0,61.5516,61.751,61.5302,61.694,105200.0
2012-06-01 12:15:00,86.64,86.8,86.48,86.51,74600.0,61.7011,61.8151,61.5872,61.6086,74600.0
2012-06-01 12:20:00,86.5,86.5,86.31,86.31,77400.0,61.6014,61.6014,61.4661,61.4661,77400.0
2012-06-01 12:25:00,86.32,86.36,86.07,86.2,105100.0,61.4733,61.5017,61.2952,61.3878,105100.0
2012-06-01 12:30:00,86.2,86.2,86.05,86.09,64400.0,61.3878,61.3878,61.281,61.3095,64400.0
2012-06-01 12:35:00,86.11,86.16,86.0,86.15,53300.0,61.3237,61.3593,61.2454,61.3522,53300.0
2012-06-01 12:40:00,86.15,86.37,86.12,86.21,69700.0,61.3522,61.5089,61.3308,61.3949,69700.0
2012-06-01 12:45:00,86.22,86.54,86.22,86.5,48400.0,61.402,61.6299,61.402,61.6014,48400.0
2012-06-01 12:50:00,86.5,86.64,86.46,86.61,66400.0,61.6014,61.7011,61.573,61.6798,66400.0
2012-06-01 12:55:00,86.63,86.66,86.5,86.54,50400.0,61.694,61.7154,61.6014,61.6299,50400.0
2012-06-01 13:00:00,86.54,86.57,86.34,86.53,69300.0,61.6299,61.6513,61.4875,61.6228,69300.0
2012-06-01 13:05:00,86.52,86.57,86.46,86.51,43000.0,61.6157,61.6513,61.573,61.6086,43000.0
2012-06-01 13:10:00,86.49,86.55,86.4,86.47,93100.0,61.5943,61.6371,61.5302,61.5801,93100.0
2012-06-01 13:15:00,86.49,86.61,86.45,86.53,47100.0,61.5943,61.6798,61.5658,61.6228,47100.0
2012-06-01 13:20:00,86.53,86.62,86.42,86.49,58300.0,61.6228,61.6869,61.5445,61.5943,58300.0
2012-06-01 13:25:00,86.46,86.48,86.18,86.22,73000.0,61.573,61.5872,61.3736,61.402,73000.0
2012-06-01 13:30:00,86.21,86.25,86.05,86.1,81500.0,61.3949,61.4234,61.281,61.3166,81500.0
2012-06-01 13:35:00,86.13,86.19,86.04,86.07,45600.0,61.3379,61.3807,61.2739,61.2952,45600.0
2012-06-01 13:40:00,86.06,86.29,86.0,86.29,125600.0,61.2881,61.4519,61.2454,61.4519,125600.0
2012-06-01 13:45:00,86.29,86.32,86.05,86.05,98800.0,61.4519,61.4733,61.281,61.281,98800.0
2012-06-01 13:50:00,86.05,86.08,85.91,85.93,62900.0,61.281,61.3023,61.1813,61.1955,62900.0
2012-06-01 13:55:00,85.95,86.04,85.87,86.04,52000.0,61.2098,61.2739,61.1528,61.2739,52000.0
2012-06-01 14:00:00,86.05,86.07,85.75,85.8,66100.0,61.281,61.2952,61.0673,61.1029,66100.0
2012-06-01 14:05:00,85.8,85.8,85.66,85.71,100600.0,61.1029,61.1029,61.0032,61.0388,100600.0
2012-06-01 14:10:00,85.7,85.75,85.61,85.63,46000.0,61.0317,61.0673,60.9676,60.9819,46000.0
2012-06-01 14:15:00,85.64,85.77,85.63,85.74,36100.0,60.989,61.0816,60.9819,61.0602,36100.0
2012-06-01 14:20:00,85.74,85.99,85.71,85.99,140200.0,61.0602,61.2382,61.0388,61.2382,140200.0
2012-06-01 14:25:00,86.0,86.08,85.85,85.85,59100.0,61.2454,61.3023,61.1385,61.1385,59100.0
2012-06-01 14:30:00,85.85,86.13,85.8,86.08,95300.0,61.1385,61.3379,61.1029,61.3023,95300.0
2012-06-01 14:35:00,86.1,86.35,85.97,86.34,99200.0,61.3166,61.4946,61.224,61.4875,99200.0
2012-06-01 14:40:00,86.33,86.35,86.16,86.32,74700.0,61.4804,61.4946,61.3593,61.4733,74700.0
2012-06-01 14:45:00,86.33,86.39,86.18,86.28,74000.0,61.4804,61.5231,61.3736,61.4448,74000.0
2012-06-01 14:50:00,86.28,86.38,86.08,86.08,94700.0,61.4448,61.516,61.3023,61.3023,94700.0
2012-06-01 14:55:00,86.09,86.17,85.9,85.91,95100.0,61.3095,61.3664,61.1741,61.1813,95100.0
2012-06-01 15:00:00,85.91,85.99,85.79,85.83,65800.0,61.1813,61.2382,61.0958,61.1243,65800.0
2012-06-01 15:05:00,85.84,86.08,85.76,86.02,95600.0,61.1314,61.3023,61.0744,61.2596,95600.0
2012-06-01 15:10:00,86.02,86.15,85.78,85.87,71900.0,61.2596,61.3522,61.0887,61.1528,71900.0
2012-06-01 15:15:00,85.83,85.95,85.67,85.73,104300.0,61.1243,61.2098,61.0104,61.0531,104300.0
2012-06-01 15:20:00,85.74,85.77,85.51,85.55,101300.0,61.0602,61.0816,60.8964,60.9249,101300.0
2012-06-01 15:25:00,85.54,85.75,85.52,85.59,112700.0,60.9178,61.0673,60.9035,60.9534,112700.0
2012-06-01 15:30:00,85.6,85.7,85.42,85.53,151300.0,60.9605,61.0317,60.8323,60.9107,151300.0
2012-06-01 15:35:00,85.57,85.62,85.39,85.41,99500.0,60.9391,60.9747,60.811,60.8252,99500.0
2012-06-01 15:40:00,85.4,85.57,85.35,85.54,139800.0,60.8181,60.9391,60.7825,60.9178,139800.0
2012-06-01 15:45:00,85.51,85.66,85.51,85.56,148000.0,60.8964,61.0032,60.8964,60.932,148000.0
2012-06-01 15:50:00,85.56,85.69,85.54,85.59,139800.0,60.932,61.0246,60.9178,60.9534,139800.0
2012-06-01 15:55:00,85.59,85.69,85.5,85.5,236800.0,60.9534,61.0246,60.8893,60.8893,236800.0
2012-06-04 09:30:00,85.94,85.95,85.36,85.74,258300.0,61.2026,61.2098,60.7896,61.0602,258300.0
2012-06-04 09:35:00,85.75,85.86,85.51,85.57,139700.0,61.0673,61.1457,60.8964,60.9391,139700.0
2012-06-04 09:40:00,85.58,85.62,85.1,85.2,100100.0,60.9463,60.9747,60.6044,60.6756,100100.0
2012-06-04 09:45:00,85.18,85.26,85.01,85.04,77000.0,60.6614,60.7184,60.5403,60.5617,77000.0
2012-06-04 09:50:00,85.04,85.12,84.8,84.85,153800.0,60.5617,60.6187,60.3908,60.4264,153800.0
2012-06-04 09:55:00,84.83,84.83,84.54,84.67,122700.0,60.4121,60.4121,60.2056,60.2982,122700.0
2012-06-04 10:00:00,84.66,84.68,83.65,84.08,251100.0,60.2911,60.3053,59.5718,59.878,251100.0
2012-06-04 10:05:00,84.08,84.1,83.75,84.04,182600.0,59.878,59.8923,59.643,59.8495,182600.0
2012-06-04 10:10:00,84.05,84.25,83.93,84.25,136200.0,59.8567,59.9991,59.7712,59.9991,136200.0
2012-06-04 10:15:00,84.25,84.4,84.14,84.4,121500.0,59.9991,60.1059,59.9208,60.1059,121500.0
2012-06-04 10:20:00,84.39,84.48,84.09,84.11,72700.0,60.0988,60.1629,59.8851,59.8994,72700.0
2012-06-04 10:25:00,84.13,84.15,83.95,84.03,186900.0,59.9136,59.9279,59.7854,59.8424,186900.0
2012-06-04 10:30:00,84.03,84.08,83.71,83.8,100600.0,59.8424,59.878,59.6145,59.6786,100600.0
2012-06-04 10:35:00,83.79,84.02,83.71,83.77,74500.0,59.6715,59.8353,59.6145,59.6573,74500.0
2012-06-04 10:40:00,83.78,84.03,83.73,83.73,86400.0,59.6644,59.8424,59.6288,59.6288,86400.0
2012-06-04 10:45:00,83.72,83.94,83.62,83.9,85800.0,59.6217,59.7783,59.5504,59.7498,85800.0
2012-06-04 10:50:00,83.9,84.04,83.86,83.99,93600.0,59.7498,59.8495,59.7214,59.8139,93600.0
2012-06-04 10:55:00,84.0,84.05,83.85,83.89,104200.0,59.8211,59.8567,59.7142,59.7427,104200.0
2012-06-04 11:00:00,83.91,84.03,83.85,83.89,79900.0,59.757,59.8424,59.7142,59.7427,79900.0
2012-06-04 11:05:00,83.89,83.91,83.78,83.84,85900.0,59.7427,59.757,59.6644,59.7071,85900.0
2012-06-04 11:10:00,83.84,83.96,83.79,83.92,58700.0,59.7071,59.7926,59.6715,59.7641,58700.0
2012-06-04 11:15:00,83.92,84.0,83.76,83.79,77400.0,59.7641,59.8211,59.6501,59.6715,77400.0
2012-06-04 11:20:00,83.79,83.98,83.77,83.89,44400.0,59.6715,59.8068,59.6573,59.7427,44400.0
2012-06-04 11:25:00,83.9,83.95,83.75,83.8,45600.0,59.7498,59.7854,59.643,59.6786,45600.0
2012-06-04 11:30:00,83.76,83.93,83.76,83.85,42500.0,59.6501,59.7712,59.6501,59.7142,42500.0
2012-06-04 11:35:00,83.84,83.85,83.7,83.75,52700.0,59.7071,59.7142,59.6074,59.643,52700.0
2012-06-04 11:40:00,83.74,83.83,83.71,83.72,34400.0,59.6359,59.7,59.6145,59.6217,34400.0
2012-06-04 11:45:00,83.73,83.81,83.66,83.72,42000.0,59.6288,59.6857,59.5789,59.6217,42000.0
2012-06-04 11:50:00,83.72,83.76,83.6,83.65,52900.0,59.6217,59.6501,59.5362,59.5718,52900.0
2012-06-04 11:55:00,83.64,83.78,83.64,83.71,32100.0,59.5647,59.6644,59.5647,59.6145,32100.0
2012-06-04 12:00:00,83.67,83.71,83.57,83.63,97900.0,59.586,59.6145,59.5148,59.5576,97900.0
2012-06-04 12:05:00,83.63,83.69,83.56,83.6,48900.0,59.5576,59.6003,59.5077,59.5362,48900.0
2012-06-04 12:10:00,83.59,83.69,83.4,83.41,104100.0,59.5291,59.6003,59.3938,59.4009,104100.0
2012-06-04 12:15:00,83.43,83.47,83.28,83.37,82000.0,59.4151,59.4436,59.3083,59.3724,82000.0
2012-06-04 12:20:00,83.36,83.41,83.31,83.39,49500.0,59.3653,59.4009,59.3297,59.3866,49500.0
2012-06-04 12:25:00,83.4,83.42,83.25,83.3,90600.0,59.3938,59.408,59.2869,59.3225,90600.0
2012-06-04 12:30:00,83.3,83.31,83.25,83.27,94000.0,59.3225,59.3297,59.2869,59.3012,94000.0
2012-06-04 12:35:00,83.26,83.28,83.19,83.24,93800.0,59.2941,59.3083,59.2442,59.2798,93800.0
2012-06-04 12:40:00,83.25,83.29,83.21,83.24,89000.0,59.2869,59.3154,59.2585,59.2798,89000.0
2012-06-04 12:45:00,83.25,83.27,83.05,83.05,120600.0,59.2869,59.3012,59.1445,59.1445,120600.0
2012-06-04 12:50:00,83.07,83.1,83.01,83.04,108000.0,59.1587,59.1801,59.116,59.1374,108000.0
2012-06-04 12:55:00,83.03,83.08,83.0,83.02,104200.0,59.1303,59.1659,59.1089,59.1231,104200.0
2012-06-04 13:00:00,83.03,83.12,83.0,83.08,198800.0,59.1303,59.1944,59.1089,59.1659,198800.0
2012-06-04 13:05:00,83.12,83.12,82.9,82.99,83900.0,59.1944,59.1944,59.0377,59.1018,83900.0
2012-06-04 13:10:00,83.0,83.03,82.95,82.98,51900.0,59.1089,59.1303,59.0733,59.0947,51900.0
2012-06-04 13:15:00,82.99,83.1,82.87,82.98,81800.0,59.1018,59.1801,59.0163,59.0947,81800.0
2012-06-04 13:20:00,82.99,83.05,82.86,82.89,55100.0,59.1018,59.1445,59.0092,59.0306,55100.0
2012-06-04 13:25:00,82.91,82.94,82.78,82.78,67600.0,59.0448,59.0662,58.9522,58.9522,67600.0
2012-06-04 13:30:00,82.79,82.91,82.73,82.9,69300.0,58.9593,59.0448,58.9166,59.0377,69300.0
2012-06-04 13:35:00,82.87,83.11,82.79,83.07,103200.0,59.0163,59.1872,58.9593,59.1587,103200.0
2012-06-04 13:40:00,83.08,83.15,83.02,83.06,94900.0,59.1659,59.2157,59.1231,59.1516,94900.0
2012-06-04 13:45:00,83.06,83.1,82.93,83.0,101800.0,59.1516,59.1801,59.059,59.1089,101800.0
2012-06-04 13:50:00,83.01,83.06,82.96,82.96,122700.0,59.116,59.1516,59.0804,59.0804,122700.0
2012-06-04 13:55:00,82.96,82.97,82.79,82.85,114300.0,59.0804,59.0875,58.9593,59.0021,114300.0
2012-06-04 14:00:00,82.85,82.86,82.76,82.82,115800.0,59.0021,59.0092,58.938,58.9807,115800.0
2012-06-04 14:05:00,82.84,82.92,82.81,82.91,92400.0,58.995,59.0519,58.9736,59.0448,92400.0
2012-06-04 14:10:00,82.91,83.0,82.85,82.96,97100.0,59.0448,59.1089,59.0021,59.0804,97100.0
2012-06-04 14:15:00,82.95,83.13,82.85,83.13,157000.0,59.0733,59.2015,59.0021,59.2015,157000.0
2012-06-04 14:20:00,83.13,83.3,83.13,83.26,155100.0,59.2015,59.3225,59.2015,59.2941,155100.0
2012-06-04 14:25:00,83.27,83.32,83.17,83.19,125100.0,59.3012,59.3368,59.23,59.2442,125100.0
2012-06-04 14:30:00,83.18,83.41,83.11,83.38,279100.0,59.2371,59.4009,59.1872,59.3795,279100.0
2012-06-04 14:35:00,83.37,83.67,83.34,83.53,164000.0,59.3724,59.586,59.351,59.4863,164000.0
2012-06-04 14:40:00,83.51,83.55,83.48,83.53,98500.0,59.4721,59.5006,59.4507,59.4863,98500.0
2012-06-04 14:45:00,83.53,83.55,83.42,83.48,124500.0,59.4863,59.5006,59.408,59.4507,124500.0
2012-06-04 14:50:00,83.48,83.56,83.41,83.56,118500.0,59.4507,59.5077,59.4009,59.5077,118500.0
2012-06-04 14:55:00,83.56,83.62,83.27,83.39,128000.0,59.5077,59.5504,59.3012,59.3866,128000.0
2012-06-04 15:00:00,83.4,83.62,83.4,83.58,91300.0,59.3938,59.5504,59.3938,59.5219,91300.0
2012-06-04 15:05:00,83.58,83.66,83.5,83.5,125200.0,59.5219,59.5789,59.465,59.465,125200.0
2012-06-04 15:10:00,83.49,83.49,83.29,83.29,107900.0,59.4579,59.4579,59.3154,59.3154,107900.0
2012-06-04 15:15:00,83.32,83.32,83.1,83.25,102300.0,59.3368,59.3368,59.1801,59.2869,102300.0
2012-06-04 15:20:00,83.25,83.26,83.07,83.17,111400.0,59.2869,59.2941,59.1587,59.23,111400.0
2012-06-04 15:25:00,83.15,83.41,83.01,83.36,109000.0,59.2157,59.4009,59.116,59.3653,109000.0
2012-06-04 15:30:00,83.35,83.35,83.08,83.15,128400.0,59.3582,59.3582,59.1659,59.2157,128400.0
2012-06-04 15:35:00,83.15,83.23,83.05,83.19,135800.0,59.2157,59.2727,59.1445,59.2442,135800.0
2012-06-04 15:40:00,83.2,83.42,83.15,83.4,133400.0,59.2513,59.408,59.2157,59.3938,133400.0
2012-06-04 15:45:00,83.41,83.55,83.41,83.48,174400.0,59.4009,59.5006,59.4009,59.4507,174400.0
2012-06-04 15:50:00,83.48,83.52,83.42,83.46,247600.0,59.4507,59.4792,59.408,59.4365,247600.0
2012-06-04 15:55:00,83.46,83.57,83.26,83.27,715200.0,59.4365,59.5148,59.2941,59.3012,715200.0
2012-06-05 09:30:00,83.02,84.0,83.02,83.94,202200.0,59.1231,59.8211,59.1231,59.7783,202200.0
2012-06-05 09:35:00,83.95,84.1,83.67,83.78,114500.0,59.7854,59.8923,59.586,59.6644,114500.0
2012-06-05 09:40:00,83.79,83.89,83.57,83.57,92800.0,59.6715,59.7427,59.5148,59.5148,92800.0
2012-06-05 09:45:00,83.61,84.05,83.5,84.05,124700.0,59.5433,59.8567,59.465,59.8567,124700.0
2012-06-05 09:50:00,84.02,84.05,83.8,83.96,125000.0,59.8353,59.8567,59.6786,59.7926,125000.0
2012-06-05 09:55:00,83.97,84.35,83.95,84.19,191500.0,59.7997,60.0703,59.7854,59.9564,191500.0
2012-06-05 10:00:00,84.2,84.8,84.13,84.5,278200.0,59.9635,60.3908,59.9136,60.1771,278200.0
2012-06-05 10:05:00,84.46,84.6,84.3,84.36,195200.0,60.1486,60.2483,60.0347,60.0774,195200.0
2012-06-05 10:10:00,84.36,84.37,84.13,84.16,146000.0,60.0774,60.0846,59.9136,59.935,146000.0
2012-06-05 10:15:00,84.16,84.33,84.0,84.06,153200.0,59.935,60.0561,59.8211,59.8638,153200.0
2012-06-05 10:20:00,84.06,84.13,83.96,84.05,188100.0,59.8638,59.9136,59.7926,59.8567,188100.0
2012-06-05 10:25:00,84.06,84.09,83.76,83.93,196700.0,59.8638,59.8851,59.6501,59.7712,196700.0
2012-06-05 10:30:00,83.93,84.01,83.77,83.81,87100.0,59.7712,59.8282,59.6573,59.6857,87100.0
2012-06-05 10:35:00,83.81,83.88,83.57,83.65,96400.0,59.6857,59.7356,59.5148,59.5718,96400.0
2012-06-05 10:40:00,83.66,83.67,83.44,83.46,98700.0,59.5789,59.586,59.4222,59.4365,98700.0
2012-06-05 10:45:00,83.47,83.56,83.34,83.42,139900.0,59.4436,59.5077,59.351,59.408,139900.0
2012-06-05 10:50:00,83.43,83.43,83.26,83.29,124300.0,59.4151,59.4151,59.2941,59.3154,124300.0
2012-06-05 10:55:00,83.3,83.38,83.07,83.37,140500.0,59.3225,59.3795,59.1587,59.3724,140500.0
2012-06-05 11:00:00,83.38,83.38,83.2,83.2,66700.0,59.3795,59.3795,59.2513,59.2513,66700.0
2012-06-05 11:05:00,83.18,83.49,83.18,83.48,219500.0,59.2371,59.4579,59.2371,59.4507,219500.0
2012-06-05 11:10:00,83.5,83.79,83.49,83.79,91500.0,59.465,59.6715,59.4579,59.6715,91500.0
2012-06-05 11:15:00,83.78,83.86,83.63,83.81,58000.0,59.6644,59.7214,59.5576,59.6857,58000.0
2012-06-05 11:20:00,83.82,83.96,83.72,83.72,142500.0,59.6929,59.7926,59.6217,59.6217,142500.0
2012-06-05 11:25:00,83.73,83.86,83.65,83.7,109100.0,59.6288,59.7214,59.5718,59.6074,109100.0
2012-06-05 11:30:00,83.7,83.89,83.66,83.73,47600.0,59.6074,59.7427,59.5789,59.6288,47600.0
2012-06-05 11:35:00,83.76,83.88,83.5,83.51,69400.0,59.6501,59.7356,59.465,59.4721,69400.0
2012-06-05 11:40:00,83.57,83.62,83.41,83.55,55400.0,59.5148,59.5504,59.4009,59.5006,55400.0
2012-06-05 11:45:00,83.54,83.74,83.53,83.67,45900.0,59.4935,59.6359,59.4863,59.586,45900.0
2012-06-05 11:50:00,83.66,83.72,83.48,83.54,52300.0,59.5789,59.6217,59.4507,59.4935,52300.0
2012-06-05 11:55:00,83.52,83.58,83.36,83.4,70500.0,59.4792,59.5219,59.3653,59.3938,70500.0
2012-06-05 12:00:00,83.4,83.73,83.4,83.6,47800.0,59.3938,59.6288,59.3938,59.5362,47800.0
2012-06-05 12:05:00,83.6,83.86,83.59,83.74,74700.0,59.5362,59.7214,59.5291,59.6359,74700.0
2012-06-05 12:10:00,83.72,83.83,83.68,83.75,38400.0,59.6217,59.7,59.5932,59.643,38400.0
2012-06-05 12:15:00,83.74,83.77,83.51,83.76,54200.0,59.6359,59.6573,59.4721,59.6501,54200.0
2012-06-05 12:20:00,83.76,83.92,83.66,83.88,74900.0,59.6501,59.7641,59.5789,59.7356,74900.0
2012-06-05 12:25:00,83.89,84.0,83.84,84.0,54900.0,59.7427,59.8211,59.7071,59.8211,54900.0
2012-06-05 12:30:00,84.0,84.3,83.98,84.21,237500.0,59.8211,60.0347,59.8068,59.9706,237500.0
2012-06-05 12:35:00,84.22,84.28,84.03,84.08,97700.0,59.9777,60.0205,59.8424,59.878,97700.0
2012-06-05 12:40:00,84.11,84.15,83.91,83.93,81000.0,59.8994,59.9279,59.757,59.7712,81000.0
2012-06-05 12:45:00,83.96,84.05,83.87,83.88,49600.0,59.7926,59.8567,59.7285,59.7356,49600.0
2012-06-05 12:50:00,83.88,83.93,83.75,83.77,113500.0,59.7356,59.7712,59.643,59.6573,113500.0
2012-06-05 12:55:00,83.78,83.99,83.74,83.87,54800.0,59.6644,59.8139,59.6359,59.7285,54800.0
2012-06-05 13:00:00,83.85,83.89,83.74,83.86,45500.0,59.7142,59.7427,59.6359,59.7214,45500.0
2012-06-05 13:05:00,83.87,83.97,83.85,83.91,65200.0,59.7285,59.7997,59.7142,59.757,65200.0
2012-06-05 13:10:00,83.9,83.98,83.9,83.96,25600.0,59.7498,59.8068,59.7498,59.7926,25600.0
2012-06-05 13:15:00,83.94,83.96,83.8,83.88,84300.0,59.7783,59.7926,59.6786,59.7356,84300.0
2012-06-05 13:20:00,83.87,84.08,83.86,84.01,51400.0,59.7285,59.878,59.7214,59.8282,51400.0
2012-06-05 13:25:00,84.01,84.06,83.93,84.04,49800.0,59.8282,59.8638,59.7712,59.8495,49800.0
2012-06-05 13:30:00,84.03,84.07,83.94,83.98,49100.0,59.8424,59.8709,59.7783,59.8068,49100.0
2012-06-05 13:35:00,83.99,84.1,83.97,84.09,52900.0,59.8139,59.8923,59.7997,59.8851,52900.0
2012-06-05 13:40:00,84.07,84.2,84.03,84.11,76700.0,59.8709,59.9635,59.8424,59.8994,76700.0
2012-06-05 13:45:00,84.13,84.28,84.12,84.23,68300.0,59.9136,60.0205,59.9065,59.9848,68300.0
2012-06-05 13:50:00,84.23,84.29,84.14,84.21,121000.0,59.9848,60.0276,59.9208,59.9706,121000.0
2012-06-05 13:55:00,84.2,84.2,84.09,84.09,50100.0,59.9635,59.9635,59.8851,59.8851,50100.0
2012-06-05 14:00:00,84.08,84.12,84.0,84.09,77600.0,59.878,59.9065,59.8211,59.8851,77600.0
2012-06-05 14:05:00,84.07,84.2,84.06,84.14,80400.0,59.8709,59.9635,59.8638,59.9208,80400.0
2012-06-05 14:10:00,84.12,84.18,84.08,84.15,92100.0,59.9065,59.9492,59.878,59.9279,92100.0
2012-06-05 14:15:00,84.15,84.24,84.08,84.13,114400.0,59.9279,59.992,59.878,59.9136,114400.0
2012-06-05 14:20:00,84.14,84.17,84.08,84.15,81600.0,59.9208,59.9421,59.878,59.9279,81600.0
2012-06-05 14:25:00,84.15,84.16,84.07,84.08,126500.0,59.9279,59.935,59.8709,59.878,126500.0
2012-06-05 14:30:00,84.08,84.11,84.02,84.09,83900.0,59.878,59.8994,59.8353,59.8851,83900.0
2012-06-05 14:35:00,84.1,84.1,83.96,83.98,89900.0,59.8923,59.8923,59.7926,59.8068,89900.0
2012-06-05 14:40:00,83.98,84.05,83.94,83.99,83000.0,59.8068,59.8567,59.7783,59.8139,83000.0
2012-06-05 14:45:00,83.99,83.99,83.91,83.96,86800.0,59.8139,59.8139,59.757,59.7926,86800.0
2012-06-05 14:50:00,83.95,84.02,83.92,83.95,102400.0,59.7854,59.8353,59.7641,59.7854,102400.0
2012-06-05 14:55:00,83.96,83.99,83.88,83.96,127300.0,59.7926,59.8139,59.7356,59.7926,127300.0
2012-06-05 15:00:00,83.95,84.05,83.92,83.96,170000.0,59.7854,59.8567,59.7641,59.7926,170000.0
2012-06-05 15:05:00,83.96,84.04,83.92,83.94,61600.0,59.7926,59.8495,59.7641,59.7783,61600.0
2012-06-05 15:10:00,83.95,84.05,83.95,83.98,84800.0,59.7854,59.8567,59.7854,59.8068,84800.0
2012-06-05 15:15:00,84.01,84.03,83.93,83.99,86000.0,59.8282,59.8424,59.7712,59.8139,86000.0
2012-06-05 15:20:00,84.0,84.01,83.92,83.98,93600.0,59.8211,59.8282,59.7641,59.8068,93600.0
2012-06-05 15:25:00,83.98,84.0,83.84,83.94,148600.0,59.8068,59.8211,59.7071,59.7783,148600.0
2012-06-05 15:30:00,83.93,84.0,83.86,83.99,152400.0,59.7712,59.8211,59.7214,59.8139,152400.0
2012-06-05 15:35:00,84.0,84.06,83.95,84.0,157800.0,59.8211,59.8638,59.7854,59.8211,157800.0
2012-06-05 15:40:00,84.0,84.03,83.93,84.0,145100.0,59.8211,59.8424,59.7712,59.8211,145100.0
2012-06-05 15:45:00,83.99,84.0,83.8,83.94,187100.0,59.8139,59.8211,59.6786,59.7783,187100.0
2012-06-05 15:50:00,83.93,84.0,83.86,83.88,344100.0,59.7712,59.8211,59.7214,59.7356,344100.0
2012-06-05 15:55:00,83.88,83.94,83.64,83.66,577900.0,59.7356,59.7783,59.5647,59.5789,577900.0
2012-06-06 09:30:00,84.72,85.15,84.56,84.71,342300.0,60.3338,60.64,60.2199,60.3267,342300.0
2012-06-06 09:35:00,84.76,84.8,84.52,84.56,98300.0,60.3623,60.3908,60.1914,60.2199,98300.0
2012-06-06 09:40:00,84.59,85.08,84.58,84.79,231500.0,60.2412,60.5902,60.2341,60.3837,231500.0
2012-06-06 09:45:00,84.85,84.96,84.67,84.77,232700.0,60.4264,60.5047,60.2982,60.3694,232700.0
2012-06-06 09:50:00,84.77,84.87,84.57,84.79,262000.0,60.3694,60.4406,60.227,60.3837,262000.0
2012-06-06 09:55:00,84.82,85.35,84.82,85.08,376500.0,60.405,60.7825,60.405,60.5902,376500.0
2012-06-06 10:00:00,85.1,85.47,85.05,85.22,154700.0,60.6044,60.8679,60.5688,60.6899,154700.0
2012-06-06 10:05:00,85.22,85.5,85.17,85.48,127200.0,60.6899,60.8893,60.6543,60.875,127200.0
2012-06-06 10:10:00,85.47,85.61,85.35,85.58,133800.0,60.8679,60.9676,60.7825,60.9463,133800.0
2012-06-06 10:15:00,85.6,85.72,85.58,85.7,141300.0,60.9605,61.046,60.9463,61.0317,141300.0
2012-06-06 10:20:00,85.7,85.7,85.55,85.69,93500.0,61.0317,61.0317,60.9249,61.0246,93500.0
2012-06-06 10:25:00,85.69,85.7,85.43,85.47,105600.0,61.0246,61.0317,60.8394,60.8679,105600.0
2012-06-06 10:30:00,85.47,85.64,85.41,85.54,68500.0,60.8679,60.989,60.8252,60.9178,68500.0
2012-06-06 10:35:00,85.55,85.77,85.5,85.65,119700.0,60.9249,61.0816,60.8893,60.9961,119700.0
2012-06-06 10:40:00,85.66,85.75,85.61,85.69,94800.0,61.0032,61.0673,60.9676,61.0246,94800.0
2012-06-06 10:45:00,85.74,85.9,85.74,85.77,90400.0,61.0602,61.1741,61.0602,61.0816,90400.0
2012-06-06 10:50:00,85.77,85.84,85.66,85.7,67500.0,61.0816,61.1314,61.0032,61.0317,67500.0
2012-06-06 10:55:00,85.69,85.81,85.68,85.76,52200.0,61.0246,61.1101,61.0175,61.0744,52200.0
2012-06-06 11:00:00,85.76,85.79,85.66,85.74,81200.0,61.0744,61.0958,61.0032,61.0602,81200.0
2012-06-06 11:05:00,85.73,86.11,85.66,86.06,224700.0,61.0531,61.3237,61.0032,61.2881,224700.0
2012-06-06 11:10:00,86.06,86.25,85.94,86.24,161000.0,61.2881,61.4234,61.2026,61.4163,161000.0
2012-06-06 11:15:00,86.24,86.25,86.14,86.15,91300.0,61.4163,61.4234,61.3451,61.3522,91300.0
2012-06-06 11:20:00,86.16,86.54,86.15,86.38,159200.0,61.3593,61.6299,61.3522,61.516,159200.0
2012-06-06 11:25:00,86.38,86.47,86.24,86.39,97900.0,61.516,61.5801,61.4163,61.5231,97900.0
2012-06-06 11:30:00,86.39,86.41,86.0,86.08,75500.0,61.5231,61.5373,61.2454,61.3023,75500.0
2012-06-06 11:35:00,86.08,86.17,86.02,86.1,41500.0,61.3023,61.3664,61.2596,61.3166,41500.0
2012-06-06 11:40:00,86.09,86.32,86.08,86.16,71700.0,61.3095,61.4733,61.3023,61.3593,71700.0
2012-06-06 11:45:00,86.16,86.31,86.15,86.19,42200.0,61.3593,61.4661,61.3522,61.3807,42200.0
2012-06-06 11:50:00,86.19,86.22,86.02,86.03,77300.0,61.3807,61.402,61.2596,61.2667,77300.0
2012-06-06 11:55:00,86.03,86.08,85.94,85.98,60900.0,61.2667,61.3023,61.2026,61.2311,60900.0
2012-06-06 12:00:00,85.97,86.23,85.97,86.16,83100.0,61.224,61.4092,61.224,61.3593,83100.0
2012-06-06 12:05:00,86.18,86.29,86.16,86.23,57300.0,61.3736,61.4519,61.3593,61.4092,57300.0
2012-06-06 12:10:00,86.25,86.3,86.17,86.29,57900.0,61.4234,61.459,61.3664,61.4519,57900.0
2012-06-06 12:15:00,86.27,86.38,86.24,86.26,63900.0,61.4376,61.516,61.4163,61.4305,63900.0
2012-06-06 12:20:00,86.26,86.34,86.2,86.23,67100.0,61.4305,61.4875,61.3878,61.4092,67100.0
2012-06-06 12:25:00,86.22,86.23,86.11,86.18,52400.0,61.402,61.4092,61.3237,61.3736,52400.0
2012-06-06 12:30:00,86.18,86.29,86.13,86.29,49400.0,61.3736,61.4519,61.3379,61.4519,49400.0
2012-06-06 12:35:00,86.29,86.41,86.28,86.39,90400.0,61.4519,61.5373,61.4448,61.5231,90400.0
2012-06-06 12:40:00,86.38,86.5,86.37,86.5,81000.0,61.516,61.6014,61.5089,61.6014,81000.0
2012-06-06 12:45:00,86.5,86.54,86.43,86.43,83400.0,61.6014,61.6299,61.5516,61.5516,83400.0
2012-06-06 12:50:00,86.42,86.44,86.27,86.29,49800.0,61.5445,61.5587,61.4376,61.4519,49800.0
2012-06-06 12:55:00,86.28,86.29,86.15,86.16,73700.0,61.4448,61.4519,61.3522,61.3593,73700.0
2012-06-06 13:00:00,86.17,86.24,86.01,86.01,46600.0,61.3664,61.4163,61.2525,61.2525,46600.0
2012-06-06 13:05:00,86.01,86.07,85.99,86.05,40700.0,61.2525,61.2952,61.2382,61.281,40700.0
2012-06-06 13:10:00,86.04,86.09,85.98,85.99,34300.0,61.2739,61.3095,61.2311,61.2382,34300.0
2012-06-06 13:15:00,86.0,86.0,85.89,85.93,57500.0,61.2454,61.2454,61.167,61.1955,57500.0
2012-06-06 13:20:00,85.94,85.94,85.78,85.8,85700.0,61.2026,61.2026,61.0887,61.1029,85700.0
2012-06-06 13:25:00,85.77,85.88,85.76,85.87,45600.0,61.0816,61.1599,61.0744,61.1528,45600.0
2012-06-06 13:30:00,85.89,85.94,85.8,85.87,44000.0,61.167,61.2026,61.1029,61.1528,44000.0
2012-06-06 13:35:00,85.89,86.0,85.86,85.97,46400.0,61.167,61.2454,61.1457,61.224,46400.0
2012-06-06 13:40:00,85.98,85.99,85.76,85.86,54400.0,61.2311,61.2382,61.0744,61.1457,54400.0
2012-06-06 13:45:00,85.84,85.88,85.69,85.71,82500.0,61.1314,61.1599,61.0246,61.0388,82500.0
2012-06-06 13:50:00,85.71,85.72,85.5,85.56,107700.0,61.0388,61.046,60.8893,60.932,107700.0
2012-06-06 13:55:00,85.55,85.58,85.51,85.56,35500.0,60.9249,60.9463,60.8964,60.932,35500.0
2012-06-06 14:00:00,85.56,85.71,85.5,85.5,90300.0,60.932,61.0388,60.8893,60.8893,90300.0
2012-06-06 14:05:00,85.5,85.57,85.34,85.37,39300.0,60.8893,60.9391,60.7753,60.7967,39300.0
2012-06-06 14:10:00,85.37,85.48,85.3,85.37,49500.0,60.7967,60.875,60.7469,60.7967,49500.0
2012-06-06 14:15:00,85.36,85.56,85.31,85.56,36500.0,60.7896,60.932,60.754,60.932,36500.0
2012-06-06 14:20:00,85.57,85.57,85.38,85.4,54400.0,60.9391,60.9391,60.8038,60.8181,54400.0
2012-06-06 14:25:00,85.39,85.59,85.36,85.57,57700.0,60.811,60.9534,60.7896,60.9391,57700.0
2012-06-06 14:30:00,85.55,85.79,85.55,85.74,67500.0,60.9249,61.0958,60.9249,61.0602,67500.0
2012-06-06 14:35:00,85.77,85.82,85.66,85.68,29200.0,61.0816,61.1172,61.0032,61.0175,29200.0
2012-06-06 14:40:00,85.68,85.83,85.68,85.82,37900.0,61.0175,61.1243,61.0175,61.1172,37900.0
2012-06-06 14:45:00,85.81,85.87,85.7,85.73,47000.0,61.1101,61.1528,61.0317,61.0531,47000.0
2012-06-06 14:50:00,85.74,85.79,85.66,85.7,46800.0,61.0602,61.0958,61.0032,61.0317,46800.0
2012-06-06 14:55:00,85.71,85.86,85.7,85.72,52700.0,61.0388,61.1457,61.0317,61.046,52700.0
2012-06-06 15:00:00,85.73,85.81,85.68,85.8,56000.0,61.0531,61.1101,61.0175,61.1029,56000.0
2012-06-06 15:05:00,85.8,85.92,85.75,85.9,64400.0,61.1029,61.1884,61.0673,61.1741,64400.0
2012-06-06 15:10:00,85.91,86.03,85.88,85.93,60700.0,61.1813,61.2667,61.1599,61.1955,60700.0
2012-06-06 15:15:00,85.94,85.98,85.78,85.79,71800.0,61.2026,61.2311,61.0887,61.0958,71800.0
2012-06-06 15:20:00,85.78,85.98,85.75,85.88,62300.0,61.0887,61.2311,61.0673,61.1599,62300.0
2012-06-06 15:25:00,85.88,85.96,85.86,85.87,77100.0,61.1599,61.2169,61.1457,61.1528,77100.0
2012-06-06 15:30:00,85.88,85.99,85.85,85.99,90600.0,61.1599,61.2382,61.1385,61.2382,90600.0
2012-06-06 15:35:00,86.0,86.16,86.0,86.05,242200.0,61.2454,61.3593,61.2454,61.281,242200.0
2012-06-06 15:40:00,86.05,86.29,86.05,86.27,114300.0,61.281,61.4519,61.281,61.4376,114300.0
2012-06-06 15:45:00,86.27,86.61,86.23,86.43,185500.0,61.4376,61.6798,61.4092,61.5516,185500.0
2012-06-06 15:50:00,86.45,86.64,86.38,86.6,215200.0,61.5658,61.7011,61.516,61.6727,215200.0
2012-06-06 15:55:00,86.61,86.64,86.34,86.64,366300.0,61.6798,61.7011,61.4875,61.7011,366300.0
2012-06-07 09:30:00,88.81,89.55,88.62,89.48,473100.0,63.2465,63.7735,63.1112,63.7237,473100.0
2012-06-07 09:35:00,89.47,89.83,89.33,89.8,252400.0,63.7165,63.9729,63.6168,63.9516,252400.0
2012-06-07 09:40:00,89.79,89.87,89.5,89.71,270600.0,63.9444,64.0014,63.7379,63.8875,270600.0
2012-06-07 09:45:00,89.73,89.79,89.53,89.68,221400.0,63.9017,63.9444,63.7593,63.8661,221400.0
2012-06-07 09:50:00,89.71,89.75,89.51,89.59,288000.0,63.8875,63.9159,63.745,63.802,288000.0
2012-06-07 09:55:00,89.6,89.8,89.31,89.4,210200.0,63.8091,63.9516,63.6026,63.6667,210200.0
2012-06-07 10:00:00,89.39,89.49,88.77,88.83,272900.0,63.6596,63.7308,63.218,63.2608,272900.0
2012-06-07 10:05:00,88.87,89.0,88.51,88.56,244600.0,63.2893,63.3818,63.0329,63.0685,244600.0
2012-06-07 10:10:00,88.53,88.56,88.2,88.33,192900.0,63.0471,63.0685,62.8121,62.9047,192900.0
2012-06-07 10:15:00,88.32,88.33,87.81,87.86,142400.0,62.8976,62.9047,62.5344,62.57,142400.0
2012-06-07 10:20:00,87.87,88.31,87.81,88.17,139200.0,62.5771,62.8904,62.5344,62.7907,139200.0
2012-06-07 10:25:00,88.14,88.95,88.14,88.81,194400.0,62.7694,63.3462,62.7694,63.2465,194400.0
2012-06-07 10:30:00,88.83,88.87,88.45,88.45,109500.0,63.2608,63.2893,62.9901,62.9901,109500.0
2012-06-07 10:35:00,88.44,88.52,88.0,88.01,108300.0,62.983,63.04,62.6697,62.6768,108300.0
2012-06-07 10:40:00,88.0,88.26,87.9,87.92,104000.0,62.6697,62.8548,62.5985,62.6127,104000.0
2012-06-07 10:45:00,87.94,88.09,87.78,87.87,100700.0,62.6269,62.7338,62.513,62.5771,100700.0
2012-06-07 10:50:00,87.83,87.98,87.7,87.93,102700.0,62.5486,62.6554,62.456,62.6198,102700.0
2012-06-07 10:55:00,87.88,88.12,87.79,88.05,94700.0,62.5842,62.7551,62.5201,62.7053,94700.0
2012-06-07 11:00:00,88.08,88.32,87.89,88.32,99900.0,62.7266,62.8976,62.5913,62.8976,99900.0
2012-06-07 11:05:00,88.31,88.34,88.05,88.13,103800.0,62.8904,62.9118,62.7053,62.7623,103800.0
2012-06-07 11:10:00,88.13,88.13,87.81,87.84,86300.0,62.7623,62.7623,62.5344,62.5557,86300.0
2012-06-07 11:15:00,87.84,87.9,87.57,87.6,67000.0,62.5557,62.5985,62.3634,62.3848,67000.0
2012-06-07 11:20:00,87.61,87.86,87.61,87.85,99800.0,62.3919,62.57,62.3919,62.5629,99800.0
2012-06-07 11:25:00,87.83,88.03,87.77,87.9,62600.0,62.5486,62.691,62.5059,62.5985,62600.0
2012-06-07 11:30:00,87.94,88.13,87.94,88.09,51500.0,62.6269,62.7623,62.6269,62.7338,51500.0
2012-06-07 11:35:00,88.08,88.48,88.06,88.48,75700.0,62.7266,63.0115,62.7124,63.0115,75700.0
2012-06-07 11:40:00,88.46,88.6,88.46,88.57,58000.0,62.9973,63.097,62.9973,63.0756,58000.0
2012-06-07 11:45:00,88.6,88.67,88.49,88.5,81300.0,63.097,63.1468,63.0186,63.0258,81300.0
2012-06-07 11:50:00,88.49,88.63,88.48,88.55,98500.0,63.0186,63.1183,63.0115,63.0614,98500.0
2012-06-07 11:55:00,88.55,88.56,88.29,88.34,79600.0,63.0614,63.0685,62.8762,62.9118,79600.0
2012-06-07 12:00:00,88.31,88.32,88.08,88.08,75300.0,62.8904,62.8976,62.7266,62.7266,75300.0
2012-06-07 12:05:00,88.09,88.1,87.8,87.91,74900.0,62.7338,62.7409,62.5272,62.6056,74900.0
2012-06-07 12:10:00,87.92,88.08,87.8,88.08,58900.0,62.6127,62.7266,62.5272,62.7266,58900.0
2012-06-07 12:15:00,88.09,88.44,88.09,88.33,86000.0,62.7338,62.983,62.7338,62.9047,86000.0
2012-06-07 12:20:00,88.32,88.54,88.32,88.35,71200.0,62.8976,63.0542,62.8976,62.9189,71200.0
2012-06-07 12:25:00,88.35,88.43,88.23,88.41,89000.0,62.9189,62.9759,62.8335,62.9617,89000.0
2012-06-07 12:30:00,88.41,88.46,88.31,88.39,62100.0,62.9617,62.9973,62.8904,62.9474,62100.0
2012-06-07 12:35:00,88.36,88.46,88.34,88.44,24200.0,62.9261,62.9973,62.9118,62.983,24200.0
2012-06-07 12:40:00,88.43,88.5,88.21,88.32,72600.0,62.9759,63.0258,62.8192,62.8976,72600.0
2012-06-07 12:45:00,88.33,88.36,88.23,88.3,75800.0,62.9047,62.9261,62.8335,62.8833,75800.0
2012-06-07 12:50:00,88.31,88.41,88.28,88.38,28300.0,62.8904,62.9617,62.8691,62.9403,28300.0
2012-06-07 12:55:00,88.4,88.41,88.17,88.18,35800.0,62.9545,62.9617,62.7907,62.7979,35800.0
2012-06-07 13:00:00,88.23,88.24,88.11,88.21,81800.0,62.8335,62.8406,62.748,62.8192,81800.0
2012-06-07 13:05:00,88.21,88.25,88.06,88.07,32100.0,62.8192,62.8477,62.7124,62.7195,32100.0
2012-06-07 13:10:00,88.08,88.19,88.06,88.1,27100.0,62.7266,62.805,62.7124,62.7409,27100.0
2012-06-07 13:15:00,88.11,88.39,88.11,88.3,52500.0,62.748,62.9474,62.748,62.8833,52500.0
2012-06-07 13:20:00,88.34,88.46,88.29,88.43,35600.0,62.9118,62.9973,62.8762,62.9759,35600.0
2012-06-07 13:25:00,88.44,88.51,88.35,88.43,54000.0,62.983,63.0329,62.9189,62.9759,54000.0
2012-06-07 13:30:00,88.44,88.54,88.42,88.54,21600.0,62.983,63.0542,62.9688,63.0542,21600.0
2012-06-07 13:35:00,88.49,88.53,88.42,88.47,27700.0,63.0186,63.0471,62.9688,63.0044,27700.0
2012-06-07 13:40:00,88.49,88.53,88.34,88.35,41800.0,63.0186,63.0471,62.9118,62.9189,41800.0
2012-06-07 13:45:00,88.35,88.37,88.31,88.37,13300.0,62.9189,62.9332,62.8904,62.9332,13300.0
2012-06-07 13:50:00,88.35,88.35,88.03,88.09,38700.0,62.9189,62.9189,62.691,62.7338,38700.0
2012-06-07 13:55:00,88.11,88.18,88.02,88.12,26600.0,62.748,62.7979,62.6839,62.7551,26600.0
2012-06-07 14:00:00,88.13,88.2,88.06,88.15,34100.0,62.7623,62.8121,62.7124,62.7765,34100.0
2012-06-07 14:05:00,88.14,88.19,88.04,88.07,22200.0,62.7694,62.805,62.6982,62.7195,22200.0
2012-06-07 14:10:00,88.08,88.23,88.08,88.2,19300.0,62.7266,62.8335,62.7266,62.8121,19300.0
2012-06-07 14:15:00,88.22,88.35,88.22,88.3,28400.0,62.8263,62.9189,62.8263,62.8833,28400.0
2012-06-07 14:20:00,88.3,88.42,88.28,88.32,37700.0,62.8833,62.9688,62.8691,62.8976,37700.0
2012-06-07 14:25:00,88.34,88.41,88.33,88.4,17500.0,62.9118,62.9617,62.9047,62.9545,17500.0
2012-06-07 14:30:00,88.39,88.41,88.21,88.27,45300.0,62.9474,62.9617,62.8192,62.862,45300.0
2012-06-07 14:35:00,88.28,88.35,88.27,88.34,31100.0,62.8691,62.9189,62.862,62.9118,31100.0
2012-06-07 14:40:00,88.34,88.44,88.33,88.36,25300.0,62.9118,62.983,62.9047,62.9261,25300.0
2012-06-07 14:45:00,88.34,88.38,88.31,88.33,27500.0,62.9118,62.9403,62.8904,62.9047,27500.0
2012-06-07 14:50:00,88.33,88.34,88.25,88.29,45300.0,62.9047,62.9118,62.8477,62.8762,45300.0
2012-06-07 14:55:00,88.32,88.34,88.25,88.28,35700.0,62.8976,62.9118,62.8477,62.8691,35700.0
2012-06-07 15:00:00,88.28,88.33,88.14,88.14,34700.0,62.8691,62.9047,62.7694,62.7694,34700.0
2012-06-07 15:05:00,88.12,88.17,88.03,88.1,55100.0,62.7551,62.7907,62.691,62.7409,55100.0
2012-06-07 15:10:00,88.09,88.17,88.06,88.17,43100.0,62.7338,62.7907,62.7124,62.7907,43100.0
2012-06-07 15:15:00,88.17,88.17,87.82,87.89,94200.0,62.7907,62.7907,62.5415,62.5913,94200.0
2012-06-07 15:20:00,87.89,87.97,87.79,87.87,61800.0,62.5913,62.6483,62.5201,62.5771,61800.0
2012-06-07 15:25:00,87.84,87.89,87.64,87.65,122900.0,62.5557,62.5913,62.4133,62.4204,122900.0
2012-06-07 15:30:00,87.64,87.69,87.5,87.6,133600.0,62.4133,62.4489,62.3136,62.3848,133600.0
2012-06-07 15:35:00,87.6,87.63,87.3,87.33,126000.0,62.3848,62.4062,62.1712,62.1925,126000.0
2012-06-07 15:40:00,87.34,87.45,87.17,87.23,103100.0,62.1997,62.278,62.0786,62.1213,103100.0
2012-06-07 15:45:00,87.22,87.36,87.08,87.11,144300.0,62.1142,62.2139,62.0145,62.0359,144300.0
2012-06-07 15:50:00,87.11,87.19,86.92,87.0,145400.0,62.0359,62.0928,61.9005,61.9575,145400.0
2012-06-07 15:55:00,87.01,87.25,86.98,87.15,220600.0,61.9646,62.1356,61.9433,62.0643,220600.0
2012-06-08 09:30:00,86.87,86.9,85.59,85.62,213000.0,61.8649,61.8863,60.9534,60.9747,213000.0
2012-06-08 09:35:00,85.62,85.87,85.5,85.5,109200.0,60.9747,61.1528,60.8893,60.8893,109200.0
2012-06-08 09:40:00,85.51,85.71,85.37,85.54,152800.0,60.8964,61.0388,60.7967,60.9178,152800.0
2012-06-08 09:45:00,85.54,85.58,85.33,85.57,161700.0,60.9178,60.9463,60.7682,60.9391,161700.0
2012-06-08 09:50:00,85.57,86.09,85.53,85.96,151300.0,60.9391,61.3095,60.9107,61.2169,151300.0
2012-06-08 09:55:00,86.0,86.31,85.94,86.11,130800.0,61.2454,61.4661,61.2026,61.3237,130800.0
2012-06-08 10:00:00,86.08,86.44,86.05,86.42,110900.0,61.3023,61.5587,61.281,61.5445,110900.0
2012-06-08 10:05:00,86.38,86.63,86.26,86.31,103300.0,61.516,61.694,61.4305,61.4661,103300.0
2012-06-08 10:10:00,86.32,86.37,86.13,86.25,58600.0,61.4733,61.5089,61.3379,61.4234,58600.0
2012-06-08 10:15:00,86.29,86.4,86.15,86.17,49600.0,61.4519,61.5302,61.3522,61.3664,49600.0
2012-06-08 10:20:00,86.2,86.2,85.88,85.9,72400.0,61.3878,61.3878,61.1599,61.1741,72400.0
2012-06-08 10:25:00,85.9,86.0,85.8,86.0,97300.0,61.1741,61.2454,61.1029,61.2454,97300.0
2012-06-08 10:30:00,85.96,86.03,85.83,85.98,75300.0,61.2169,61.2667,61.1243,61.2311,75300.0
2012-06-08 10:35:00,86.0,86.12,85.97,86.07,72100.0,61.2454,61.3308,61.224,61.2952,72100.0
2012-06-08 10:40:00,86.1,86.3,86.03,86.3,48300.0,61.3166,61.459,61.2667,61.459,48300.0
2012-06-08 10:45:00,86.3,86.64,86.3,86.47,68000.0,61.459,61.7011,61.459,61.5801,68000.0
2012-06-08 10:50:00,86.46,86.52,86.34,86.42,32000.0,61.573,61.6157,61.4875,61.5445,32000.0
2012-06-08 10:55:00,86.41,86.78,86.4,86.72,53900.0,61.5373,61.8008,61.5302,61.7581,53900.0
2012-06-08 11:00:00,86.73,86.8,86.6,86.73,42200.0,61.7652,61.8151,61.6727,61.7652,42200.0
2012-06-08 11:05:00,86.71,86.76,86.61,86.68,45800.0,61.751,61.7866,61.6798,61.7296,45800.0
2012-06-08 11:10:00,86.67,86.67,86.35,86.42,61900.0,61.7225,61.7225,61.4946,61.5445,61900.0
2012-06-08 11:15:00,86.41,86.54,86.32,86.36,37200.0,61.5373,61.6299,61.4733,61.5017,37200.0
2012-06-08 11:20:00,86.39,86.39,86.24,86.33,32000.0,61.5231,61.5231,61.4163,61.4804,32000.0
2012-06-08 11:25:00,86.33,86.35,86.13,86.13,35900.0,61.4804,61.4946,61.3379,61.3379,35900.0
2012-06-08 11:30:00,86.13,86.41,86.13,86.25,52700.0,61.3379,61.5373,61.3379,61.4234,52700.0
2012-06-08 11:35:00,86.24,86.47,86.24,86.35,55700.0,61.4163,61.5801,61.4163,61.4946,55700.0
2012-06-08 11:40:00,86.34,86.48,86.33,86.4,44100.0,61.4875,61.5872,61.4804,61.5302,44100.0
2012-06-08 11:45:00,86.4,86.55,86.38,86.49,60900.0,61.5302,61.6371,61.516,61.5943,60900.0
2012-06-08 11:50:00,86.48,86.57,86.46,86.49,26700.0,61.5872,61.6513,61.573,61.5943,26700.0
2012-06-08 11:55:00,86.51,86.52,86.26,86.29,33100.0,61.6086,61.6157,61.4305,61.4519,33100.0
2012-06-08 12:00:00,86.3,86.39,86.27,86.3,22400.0,61.459,61.5231,61.4376,61.459,22400.0
2012-06-08 12:05:00,86.32,86.53,86.31,86.42,28700.0,61.4733,61.6228,61.4661,61.5445,28700.0
2012-06-08 12:10:00,86.42,86.53,86.42,86.43,26600.0,61.5445,61.6228,61.5445,61.5516,26600.0
2012-06-08 12:15:00,86.44,86.54,86.38,86.54,51900.0,61.5587,61.6299,61.516,61.6299,51900.0
2012-06-08 12:20:00,86.53,86.62,86.47,86.55,23800.0,61.6228,61.6869,61.5801,61.6371,23800.0
2012-06-08 12:25:00,86.55,86.81,86.55,86.81,31800.0,61.6371,61.8222,61.6371,61.8222,31800.0
2012-06-08 12:30:00,86.81,87.14,86.81,87.12,67500.0,61.8222,62.0572,61.8222,62.043,67500.0
2012-06-08 12:35:00,87.13,87.14,87.03,87.1,30700.0,62.0501,62.0572,61.9789,62.0287,30700.0
2012-06-08 12:40:00,87.11,87.27,87.09,87.26,44600.0,62.0359,62.1498,62.0216,62.1427,44600.0
2012-06-08 12:45:00,87.25,87.29,87.12,87.21,39500.0,62.1356,62.164,62.043,62.1071,39500.0
2012-06-08 12:50:00,87.23,87.26,87.1,87.17,31500.0,62.1213,62.1427,62.0287,62.0786,31500.0
2012-06-08 12:55:00,87.2,87.27,87.18,87.23,27500.0,62.1,62.1498,62.0857,62.1213,27500.0
2012-06-08 13:00:00,87.24,87.48,87.22,87.41,28000.0,62.1284,62.2994,62.1142,62.2495,28000.0
2012-06-08 13:05:00,87.41,87.57,87.4,87.56,45500.0,62.2495,62.3634,62.2424,62.3563,45500.0
2012-06-08 13:10:00,87.57,87.65,87.5,87.5,34400.0,62.3634,62.4204,62.3136,62.3136,34400.0
2012-06-08 13:15:00,87.49,87.53,87.37,87.39,23300.0,62.3065,62.335,62.221,62.2353,23300.0
2012-06-08 13:20:00,87.39,87.44,87.34,87.37,25400.0,62.2353,62.2709,62.1997,62.221,25400.0
2012-06-08 13:25:00,87.36,87.37,87.27,87.37,16700.0,62.2139,62.221,62.1498,62.221,16700.0
2012-06-08 13:30:00,87.36,87.42,87.28,87.34,26800.0,62.2139,62.2566,62.1569,62.1997,26800.0
2012-06-08 13:35:00,87.32,87.45,87.2,87.2,30800.0,62.1854,62.278,62.1,62.1,30800.0
2012-06-08 13:40:00,87.2,87.2,87.09,87.18,21300.0,62.1,62.1,62.0216,62.0857,21300.0
2012-06-08 13:45:00,87.21,87.25,87.12,87.24,22500.0,62.1071,62.1356,62.043,62.1284,22500.0
2012-06-08 13:50:00,87.25,87.4,87.24,87.39,20400.0,62.1356,62.2424,62.1284,62.2353,20400.0
2012-06-08 13:55:00,87.37,87.41,87.27,87.28,26700.0,62.221,62.2495,62.1498,62.1569,26700.0
2012-06-08 14:00:00,87.3,87.34,87.21,87.24,13000.0,62.1712,62.1997,62.1071,62.1284,13000.0
2012-06-08 14:05:00,87.26,87.38,87.25,87.35,26200.0,62.1427,62.2281,62.1356,62.2068,26200.0
2012-06-08 14:10:00,87.36,87.36,87.22,87.3,26600.0,62.2139,62.2139,62.1142,62.1712,26600.0
2012-06-08 14:15:00,87.29,87.37,87.19,87.23,22700.0,62.164,62.221,62.0928,62.1213,22700.0
2012-06-08 14:20:00,87.22,87.38,87.22,87.38,21100.0,62.1142,62.2281,62.1142,62.2281,21100.0
2012-06-08 14:25:00,87.4,87.4,87.33,87.37,14100.0,62.2424,62.2424,62.1925,62.221,14100.0
2012-06-08 14:30:00,87.37,87.45,87.25,87.34,23400.0,62.221,62.278,62.1356,62.1997,23400.0
2012-06-08 14:35:00,87.38,87.47,87.35,87.4,21100.0,62.2281,62.2922,62.2068,62.2424,21100.0
2012-06-08 14:40:00,87.42,87.47,87.38,87.42,16400.0,62.2566,62.2922,62.2281,62.2566,16400.0
2012-06-08 14:45:00,87.44,87.45,87.36,87.36,25500.0,62.2709,62.278,62.2139,62.2139,25500.0
2012-06-08 14:50:00,87.38,87.45,87.36,87.39,19500.0,62.2281,62.278,62.2139,62.2353,19500.0
2012-06-08 14:55:00,87.39,87.41,87.27,87.27,25800.0,62.2353,62.2495,62.1498,62.1498,25800.0
2012-06-08 15:00:00,87.27,87.3,87.2,87.26,30600.0,62.1498,62.1712,62.1,62.1427,30600.0
2012-06-08 15:05:00,87.27,87.35,87.27,87.31,16600.0,62.1498,62.2068,62.1498,62.1783,16600.0
2012-06-08 15:10:00,87.31,87.55,87.31,87.51,34400.0,62.1783,62.3492,62.1783,62.3207,34400.0
2012-06-08 15:15:00,87.51,87.6,87.51,87.55,33800.0,62.3207,62.3848,62.3207,62.3492,33800.0
2012-06-08 15:20:00,87.55,87.6,87.46,87.5,31000.0,62.3492,62.3848,62.2851,62.3136,31000.0
2012-06-08 15:25:00,87.52,87.62,87.42,87.42,33700.0,62.3278,62.3991,62.2566,62.2566,33700.0
2012-06-08 15:30:00,87.43,87.5,87.34,87.43,42800.0,62.2637,62.3136,62.1997,62.2637,42800.0
2012-06-08 15:35:00,87.43,87.48,87.37,87.37,36400.0,62.2637,62.2994,62.221,62.221,36400.0
2012-06-08 15:40:00,87.38,87.52,87.38,87.46,75100.0,62.2281,62.3278,62.2281,62.2851,75100.0
2012-06-08 15:45:00,87.46,87.67,87.45,87.61,127300.0,62.2851,62.4347,62.278,62.3919,127300.0
2012-06-08 15:50:00,87.61,87.65,87.45,87.53,117400.0,62.3919,62.4204,62.278,62.335,117400.0
2012-06-08 15:55:00,87.53,87.61,87.45,87.6,220900.0,62.335,62.3919,62.278,62.3848,220900.0
2012-06-11 09:30:00,89.2,89.46,88.35,88.71,331200.0,63.5243,63.7094,62.9189,63.1753,331200.0
2012-06-11 09:35:00,88.72,88.78,88.15,88.15,125800.0,63.1824,63.2252,62.7765,62.7765,125800.0
2012-06-11 09:40:00,88.15,88.15,87.71,87.9,186200.0,62.7765,62.7765,62.4632,62.5985,186200.0
2012-06-11 09:45:00,87.89,87.89,87.58,87.58,112900.0,62.5913,62.5913,62.3706,62.3706,112900.0
2012-06-11 09:50:00,87.6,87.74,87.34,87.56,153600.0,62.3848,62.4845,62.1997,62.3563,153600.0
2012-06-11 09:55:00,87.56,87.75,87.05,87.11,134900.0,62.3563,62.4916,61.9931,62.0359,134900.0
2012-06-11 10:00:00,87.11,87.3,86.91,87.09,165000.0,62.0359,62.1712,61.8934,62.0216,165000.0
2012-06-11 10:05:00,87.1,87.18,86.64,86.82,135500.0,62.0287,62.0857,61.7011,61.8293,135500.0
2012-06-11 10:10:00,86.83,86.95,86.66,86.91,65600.0,61.8365,61.9219,61.7154,61.8934,65600.0
2012-06-11 10:15:00,86.89,87.19,86.75,86.76,105200.0,61.8792,62.0928,61.7795,61.7866,105200.0
2012-06-11 10:20:00,86.78,87.0,86.68,86.73,52300.0,61.8008,61.9575,61.7296,61.7652,52300.0
2012-06-11 10:25:00,86.74,86.79,86.57,86.79,76600.0,61.7724,61.808,61.6513,61.808,76600.0
2012-06-11 10:30:00,86.79,86.82,86.41,86.8,89000.0,61.808,61.8293,61.5373,61.8151,89000.0
2012-06-11 10:35:00,86.81,87.17,86.79,87.06,91400.0,61.8222,62.0786,61.808,62.0002,91400.0
2012-06-11 10:40:00,87.05,87.15,86.91,87.09,136400.0,61.9931,62.0643,61.8934,62.0216,136400.0
2012-06-11 10:45:00,87.1,87.1,86.84,86.89,72800.0,62.0287,62.0287,61.8436,61.8792,72800.0
2012-06-11 10:50:00,86.88,86.9,86.58,86.7,67200.0,61.8721,61.8863,61.6584,61.7439,67200.0
2012-06-11 10:55:00,86.69,86.7,86.5,86.65,70000.0,61.7368,61.7439,61.6014,61.7083,70000.0
2012-06-11 11:00:00,86.63,86.69,86.48,86.48,71600.0,61.694,61.7368,61.5872,61.5872,71600.0
2012-06-11 11:05:00,86.47,86.86,86.47,86.82,36000.0,61.5801,61.8578,61.5801,61.8293,36000.0
2012-06-11 11:10:00,86.8,86.95,86.75,86.9,137300.0,61.8151,61.9219,61.7795,61.8863,137300.0
2012-06-11 11:15:00,86.87,86.98,86.81,86.86,32500.0,61.8649,61.9433,61.8222,61.8578,32500.0
2012-06-11 11:20:00,86.82,86.93,86.75,86.81,33600.0,61.8293,61.9077,61.7795,61.8222,33600.0
2012-06-11 11:25:00,86.8,86.86,86.66,86.69,41600.0,61.8151,61.8578,61.7154,61.7368,41600.0
2012-06-11 11:30:00,86.68,86.98,86.63,86.96,43000.0,61.7296,61.9433,61.694,61.929,43000.0
2012-06-11 11:35:00,86.95,87.24,86.95,87.24,58600.0,61.9219,62.1284,61.9219,62.1284,58600.0
2012-06-11 11:40:00,87.21,87.24,87.02,87.04,39400.0,62.1071,62.1284,61.9718,61.986,39400.0
2012-06-11 11:45:00,87.03,87.12,87.01,87.06,29000.0,61.9789,62.043,61.9646,62.0002,29000.0
2012-06-11 11:50:00,87.06,87.07,86.72,86.78,53900.0,62.0002,62.0074,61.7581,61.8008,53900.0
2012-06-11 11:55:00,86.78,87.0,86.59,86.87,48600.0,61.8008,61.9575,61.6655,61.8649,48600.0
2012-06-11 12:00:00,86.86,86.93,86.73,86.83,26200.0,61.8578,61.9077,61.7652,61.8365,26200.0
2012-06-11 12:05:00,86.86,86.98,86.72,86.76,56300.0,61.8578,61.9433,61.7581,61.7866,56300.0
2012-06-11 12:10:00,86.77,86.84,86.64,86.68,21000.0,61.7937,61.8436,61.7011,61.7296,21000.0
2012-06-11 12:15:00,86.66,86.78,86.65,86.72,29900.0,61.7154,61.8008,61.7083,61.7581,29900.0
2012-06-11 12:20:00,86.73,86.8,86.67,86.69,19800.0,61.7652,61.8151,61.7225,61.7368,19800.0
2012-06-11 12:25:00,86.72,86.75,86.66,86.7,19100.0,61.7581,61.7795,61.7154,61.7439,19100.0
2012-06-11 12:30:00,86.71,86.81,86.64,86.67,27100.0,61.751,61.8222,61.7011,61.7225,27100.0
2012-06-11 12:35:00,86.69,86.82,86.67,86.81,27500.0,61.7368,61.8293,61.7225,61.8222,27500.0
2012-06-11 12:40:00,86.83,86.83,86.71,86.8,27600.0,61.8365,61.8365,61.751,61.8151,27600.0
2012-06-11 12:45:00,86.83,86.9,86.79,86.83,25700.0,61.8365,61.8863,61.808,61.8365,25700.0
2012-06-11 12:50:00,86.82,86.95,86.82,86.83,30700.0,61.8293,61.9219,61.8293,61.8365,30700.0
2012-06-11 12:55:00,86.83,86.91,86.79,86.86,17200.0,61.8365,61.8934,61.808,61.8578,17200.0
2012-06-11 13:00:00,86.86,86.97,86.78,86.96,31300.0,61.8578,61.9362,61.8008,61.929,31300.0
2012-06-11 13:05:00,86.96,87.01,86.89,86.99,44100.0,61.929,61.9646,61.8792,61.9504,44100.0
2012-06-11 13:10:00,86.99,87.19,86.95,87.18,96500.0,61.9504,62.0928,61.9219,62.0857,96500.0
2012-06-11 13:15:00,87.16,87.36,87.13,87.34,91300.0,62.0715,62.2139,62.0501,62.1997,91300.0
2012-06-11 13:20:00,87.36,87.36,87.14,87.22,34300.0,62.2139,62.2139,62.0572,62.1142,34300.0
2012-06-11 13:25:00,87.24,87.28,87.14,87.2,43500.0,62.1284,62.1569,62.0572,62.1,43500.0
2012-06-11 13:30:00,87.19,87.25,87.04,87.09,41100.0,62.0928,62.1356,61.986,62.0216,41100.0
2012-06-11 13:35:00,87.08,87.22,86.95,87.08,50800.0,62.0145,62.1142,61.9219,62.0145,50800.0
2012-06-11 13:40:00,87.08,87.09,86.84,86.88,30900.0,62.0145,62.0216,61.8436,61.8721,30900.0
2012-06-11 13:45:00,86.86,86.92,86.76,86.78,34600.0,61.8578,61.9005,61.7866,61.8008,34600.0
2012-06-11 13:50:00,86.76,86.92,86.76,86.81,17000.0,61.7866,61.9005,61.7866,61.8222,17000.0
2012-06-11 13:55:00,86.79,86.8,86.68,86.78,22900.0,61.808,61.8151,61.7296,61.8008,22900.0
2012-06-11 14:00:00,86.72,86.72,86.35,86.35,74500.0,61.7581,61.7581,61.4946,61.4946,74500.0
2012-06-11 14:05:00,86.36,86.48,86.31,86.41,31700.0,61.5017,61.5872,61.4661,61.5373,31700.0
2012-06-11 14:10:00,86.41,86.41,86.2,86.23,52400.0,61.5373,61.5373,61.3878,61.4092,52400.0
2012-06-11 14:15:00,86.23,86.27,86.05,86.07,60500.0,61.4092,61.4376,61.281,61.2952,60500.0
2012-06-11 14:20:00,86.06,86.22,85.96,86.22,94100.0,61.2881,61.402,61.2169,61.402,94100.0
2012-06-11 14:25:00,86.22,86.29,86.15,86.16,22400.0,61.402,61.4519,61.3522,61.3593,22400.0
2012-06-11 14:30:00,86.15,86.37,86.15,86.31,33200.0,61.3522,61.5089,61.3522,61.4661,33200.0
2012-06-11 14:35:00,86.31,86.36,86.11,86.19,49800.0,61.4661,61.5017,61.3237,61.3807,49800.0
2012-06-11 14:40:00,86.19,86.39,86.19,86.39,22200.0,61.3807,61.5231,61.3807,61.5231,22200.0
2012-06-11 14:45:00,86.4,86.4,86.25,86.3,47400.0,61.5302,61.5302,61.4234,61.459,47400.0
2012-06-11 14:50:00,86.29,86.34,86.17,86.17,40500.0,61.4519,61.4875,61.3664,61.3664,40500.0
2012-06-11 14:55:00,86.19,86.32,86.16,86.18,59200.0,61.3807,61.4733,61.3593,61.3736,59200.0
2012-06-11 15:00:00,86.17,86.22,86.05,86.06,45400.0,61.3664,61.402,61.281,61.2881,45400.0
2012-06-11 15:05:00,86.06,86.13,85.93,85.94,59100.0,61.2881,61.3379,61.1955,61.2026,59100.0
2012-06-11 15:10:00,85.94,86.0,85.75,85.84,102700.0,61.2026,61.2454,61.0673,61.1314,102700.0
2012-06-11 15:15:00,85.84,85.84,85.55,85.61,163600.0,61.1314,61.1314,60.9249,60.9676,163600.0
2012-06-11 15:20:00,85.62,85.66,85.5,85.52,82800.0,60.9747,61.0032,60.8893,60.9035,82800.0
2012-06-11 15:25:00,85.51,85.68,85.4,85.66,87300.0,60.8964,61.0175,60.8181,61.0032,87300.0
2012-06-11 15:30:00,85.66,85.85,85.65,85.68,137400.0,61.0032,61.1385,60.9961,61.0175,137400.0
2012-06-11 15:35:00,85.68,85.76,85.55,85.72,97300.0,61.0175,61.0744,60.9249,61.046,97300.0
2012-06-11 15:40:00,85.72,85.92,85.72,85.84,130000.0,61.046,61.1884,61.046,61.1314,130000.0
2012-06-11 15:45:00,85.86,85.9,85.41,85.42,192100.0,61.1457,61.1741,60.8252,60.8323,192100.0
2012-06-11 15:50:00,85.41,85.49,85.2,85.22,185100.0,60.8252,60.8822,60.6756,60.6899,185100.0
2012-06-11 15:55:00,85.23,85.28,85.09,85.25,327200.0,60.697,60.7326,60.5973,60.7112,327200.0
2012-06-12 09:30:00,85.82,86.12,85.5,85.85,190000.0,61.1172,61.3308,60.8893,61.1385,190000.0
2012-06-12 09:35:00,85.76,85.86,85.27,85.28,89100.0,61.0744,61.1457,60.7255,60.7326,89100.0
2012-06-12 09:40:00,85.27,85.8,85.25,85.74,96300.0,60.7255,61.1029,60.7112,61.0602,96300.0
2012-06-12 09:45:00,85.71,85.92,85.39,85.58,101600.0,61.0388,61.1884,60.811,60.9463,101600.0
2012-06-12 09:50:00,85.55,86.08,85.53,85.82,124400.0,60.9249,61.3023,60.9107,61.1172,124400.0
2012-06-12 09:55:00,85.75,85.94,85.51,85.63,48800.0,61.0673,61.2026,60.8964,60.9819,48800.0
2012-06-12 10:00:00,85.64,86.13,85.6,85.69,79000.0,60.989,61.3379,60.9605,61.0246,79000.0
2012-06-12 10:05:00,85.69,85.77,85.16,85.26,106700.0,61.0246,61.0816,60.6472,60.7184,106700.0
2012-06-12 10:10:00,85.26,85.32,85.0,85.07,129500.0,60.7184,60.7611,60.5332,60.5831,129500.0
2012-06-12 10:15:00,85.1,85.22,84.87,84.87,125300.0,60.6044,60.6899,60.4406,60.4406,125300.0
2012-06-12 10:20:00,84.87,85.02,84.76,84.91,87700.0,60.4406,60.5475,60.3623,60.4691,87700.0
2012-06-12 10:25:00,84.86,85.22,84.86,85.02,92600.0,60.4335,60.6899,60.4335,60.5475,92600.0
2012-06-12 10:30:00,85.01,85.01,84.8,84.85,90400.0,60.5403,60.5403,60.3908,60.4264,90400.0
2012-06-12 10:35:00,84.89,85.01,84.79,84.87,38800.0,60.4549,60.5403,60.3837,60.4406,38800.0
2012-06-12 10:40:00,84.87,85.41,84.87,85.27,124100.0,60.4406,60.8252,60.4406,60.7255,124100.0
2012-06-12 10:45:00,85.26,85.6,85.25,85.59,62400.0,60.7184,60.9605,60.7112,60.9534,62400.0
2012-06-12 10:50:00,85.54,85.6,85.44,85.53,39400.0,60.9178,60.9605,60.8466,60.9107,39400.0
2012-06-12 10:55:00,85.54,85.71,85.49,85.6,64000.0,60.9178,61.0388,60.8822,60.9605,64000.0
2012-06-12 11:00:00,85.63,85.99,85.6,85.96,41100.0,60.9819,61.2382,60.9605,61.2169,41100.0
2012-06-12 11:05:00,85.96,86.03,85.83,85.88,47200.0,61.2169,61.2667,61.1243,61.1599,47200.0
2012-06-12 11:10:00,85.88,86.2,85.88,86.07,45400.0,61.1599,61.3878,61.1599,61.2952,45400.0
2012-06-12 11:15:00,86.06,86.14,85.91,85.99,31700.0,61.2881,61.3451,61.1813,61.2382,31700.0
2012-06-12 11:20:00,85.98,86.29,85.91,86.23,76500.0,61.2311,61.4519,61.1813,61.4092,76500.0
2012-06-12 11:25:00,86.23,86.3,86.12,86.15,73200.0,61.4092,61.459,61.3308,61.3522,73200.0
2012-06-12 11:30:00,86.15,86.24,86.09,86.13,48900.0,61.3522,61.4163,61.3095,61.3379,48900.0
2012-06-12 11:35:00,86.14,86.14,85.92,86.01,38100.0,61.3451,61.3451,61.1884,61.2525,38100.0
2012-06-12 11:40:00,86.01,86.04,85.9,85.97,38900.0,61.2525,61.2739,61.1741,61.224,38900.0
2012-06-12 11:45:00,85.97,86.02,85.83,85.84,29900.0,61.224,61.2596,61.1243,61.1314,29900.0
2012-06-12 11:50:00,85.84,85.85,85.61,85.62,28400.0,61.1314,61.1385,60.9676,60.9747,28400.0
2012-06-12 11:55:00,85.63,85.69,85.53,85.62,23600.0,60.9819,61.0246,60.9107,60.9747,23600.0
2012-06-12 12:00:00,85.63,85.72,85.55,85.67,19300.0,60.9819,61.046,60.9249,61.0104,19300.0
2012-06-12 12:05:00,85.7,85.7,85.41,85.46,35700.0,61.0317,61.0317,60.8252,60.8608,35700.0
2012-06-12 12:10:00,85.48,85.49,85.29,85.45,33100.0,60.875,60.8822,60.7397,60.8537,33100.0
2012-06-12 12:15:00,85.4,85.5,85.35,85.43,16800.0,60.8181,60.8893,60.7825,60.8394,16800.0
2012-06-12 12:20:00,85.43,85.59,85.39,85.58,22900.0,60.8394,60.9534,60.811,60.9463,22900.0
2012-06-12 12:25:00,85.57,85.6,85.49,85.54,17000.0,60.9391,60.9605,60.8822,60.9178,17000.0
2012-06-12 12:30:00,85.49,85.63,85.48,85.6,21400.0,60.8822,60.9819,60.875,60.9605,21400.0
2012-06-12 12:35:00,85.58,85.79,85.58,85.73,24100.0,60.9463,61.0958,60.9463,61.0531,24100.0
2012-06-12 12:40:00,85.7,85.74,85.51,85.51,16600.0,61.0317,61.0602,60.8964,60.8964,16600.0
2012-06-12 12:45:00,85.51,85.59,85.45,85.53,27100.0,60.8964,60.9534,60.8537,60.9107,27100.0
2012-06-12 12:50:00,85.51,85.55,85.43,85.47,16500.0,60.8964,60.9249,60.8394,60.8679,16500.0
2012-06-12 12:55:00,85.47,85.58,85.41,85.58,25200.0,60.8679,60.9463,60.8252,60.9463,25200.0
2012-06-12 13:00:00,85.58,85.65,85.54,85.56,22900.0,60.9463,60.9961,60.9178,60.932,22900.0
2012-06-12 13:05:00,85.56,85.7,85.56,85.68,33900.0,60.932,61.0317,60.932,61.0175,33900.0
2012-06-12 13:10:00,85.67,86.17,85.67,86.02,58400.0,61.0104,61.3664,61.0104,61.2596,58400.0
2012-06-12 13:15:00,86.02,86.12,86.01,86.11,24300.0,61.2596,61.3308,61.2525,61.3237,24300.0
2012-06-12 13:20:00,86.12,86.26,86.02,86.05,49300.0,61.3308,61.4305,61.2596,61.281,49300.0
2012-06-12 13:25:00,86.06,86.14,86.0,86.04,15600.0,61.2881,61.3451,61.2454,61.2739,15600.0
2012-06-12 13:30:00,86.05,86.19,86.03,86.06,43800.0,61.281,61.3807,61.2667,61.2881,43800.0
2012-06-12 13:35:00,86.08,86.22,86.01,86.18,53200.0,61.3023,61.402,61.2525,61.3736,53200.0
2012-06-12 13:40:00,86.2,86.3,86.13,86.17,46100.0,61.3878,61.459,61.3379,61.3664,46100.0
2012-06-12 13:45:00,86.14,86.26,85.94,86.07,42700.0,61.3451,61.4305,61.2026,61.2952,42700.0
2012-06-12 13:50:00,86.11,86.22,85.94,86.05,40700.0,61.3237,61.402,61.2026,61.281,40700.0
2012-06-12 13:55:00,86.05,86.05,85.76,85.8,51400.0,61.281,61.281,61.0744,61.1029,51400.0
2012-06-12 14:00:00,85.8,86.02,85.79,86.0,53600.0,61.1029,61.2596,61.0958,61.2454,53600.0
2012-06-12 14:05:00,86.05,86.05,85.88,85.91,39400.0,61.281,61.281,61.1599,61.1813,39400.0
2012-06-12 14:10:00,85.89,85.97,85.78,85.93,43700.0,61.167,61.224,61.0887,61.1955,43700.0
2012-06-12 14:15:00,85.92,86.06,85.84,86.03,36200.0,61.1884,61.2881,61.1314,61.2667,36200.0
2012-06-12 14:20:00,86.03,86.06,85.87,85.95,49400.0,61.2667,61.2881,61.1528,61.2098,49400.0
2012-06-12 14:25:00,85.95,86.01,85.89,85.93,25500.0,61.2098,61.2525,61.167,61.1955,25500.0
2012-06-12 14:30:00,85.9,86.3,85.9,86.27,67700.0,61.1741,61.459,61.1741,61.4376,67700.0
2012-06-12 14:35:00,86.3,86.45,86.25,86.42,49500.0,61.459,61.5658,61.4234,61.5445,49500.0
2012-06-12 14:40:00,86.4,86.5,86.34,86.41,59800.0,61.5302,61.6014,61.4875,61.5373,59800.0
2012-06-12 14:45:00,86.4,86.56,86.39,86.49,70700.0,61.5302,61.6442,61.5231,61.5943,70700.0
2012-06-12 14:50:00,86.49,86.58,86.25,86.33,38000.0,61.5943,61.6584,61.4234,61.4804,38000.0
2012-06-12 14:55:00,86.3,86.45,86.3,86.41,24900.0,61.459,61.5658,61.459,61.5373,24900.0
2012-06-12 15:00:00,86.41,86.52,86.28,86.41,51800.0,61.5373,61.6157,61.4448,61.5373,51800.0
2012-06-12 15:05:00,86.41,86.59,86.4,86.59,50500.0,61.5373,61.6655,61.5302,61.6655,50500.0
2012-06-12 15:10:00,86.59,86.65,86.49,86.5,74200.0,61.6655,61.7083,61.5943,61.6014,74200.0
2012-06-12 15:15:00,86.49,86.49,86.3,86.3,65200.0,61.5943,61.5943,61.459,61.459,65200.0
2012-06-12 15:20:00,86.3,86.5,86.23,86.44,48900.0,61.459,61.6014,61.4092,61.5587,48900.0
2012-06-12 15:25:00,86.45,86.69,86.42,86.63,44400.0,61.5658,61.7368,61.5445,61.694,44400.0
2012-06-12 15:30:00,86.63,86.67,86.46,86.6,97700.0,61.694,61.7225,61.573,61.6727,97700.0
2012-06-12 15:35:00,86.59,86.72,86.54,86.71,93700.0,61.6655,61.7581,61.6299,61.751,93700.0
2012-06-12 15:40:00,86.71,86.98,86.67,86.93,124900.0,61.751,61.9433,61.7225,61.9077,124900.0
2012-06-12 15:45:00,86.94,86.97,86.79,86.87,114500.0,61.9148,61.9362,61.808,61.8649,114500.0
2012-06-12 15:50:00,86.87,86.97,86.82,86.94,110900.0,61.8649,61.9362,61.8293,61.9148,110900.0
2012-06-12 15:55:00,86.93,87.03,86.88,86.99,301500.0,61.9077,61.9789,61.8721,61.9504,301500.0
2012-06-13 09:30:00,86.25,86.34,85.2,85.2,277000.0,61.4234,61.4875,60.6756,60.6756,277000.0
2012-06-13 09:35:00,85.22,85.4,85.11,85.17,134400.0,60.6899,60.8181,60.6115,60.6543,134400.0
2012-06-13 09:40:00,85.17,85.42,85.06,85.13,208500.0,60.6543,60.8323,60.5759,60.6258,208500.0
2012-06-13 09:45:00,85.13,85.45,85.11,85.22,205100.0,60.6258,60.8537,60.6115,60.6899,205100.0
2012-06-13 09:50:00,85.22,85.22,84.87,84.98,244600.0,60.6899,60.6899,60.4406,60.519,244600.0
2012-06-13 09:55:00,84.99,85.0,84.67,84.73,198300.0,60.5261,60.5332,60.2982,60.3409,198300.0
2012-06-13 10:00:00,84.73,85.04,84.7,84.98,159500.0,60.3409,60.5617,60.3196,60.519,159500.0
2012-06-13 10:05:00,85.02,85.25,84.96,85.19,138700.0,60.5475,60.7112,60.5047,60.6685,138700.0
2012-06-13 10:10:00,85.18,85.6,85.18,85.54,195500.0,60.6614,60.9605,60.6614,60.9178,195500.0
2012-06-13 10:15:00,85.53,85.76,85.44,85.74,221800.0,60.9107,61.0744,60.8466,61.0602,221800.0
2012-06-13 10:20:00,85.74,85.83,85.63,85.63,134100.0,61.0602,61.1243,60.9819,60.9819,134100.0
2012-06-13 10:25:00,85.64,85.67,85.42,85.65,143100.0,60.989,61.0104,60.8323,60.9961,143100.0
2012-06-13 10:30:00,85.65,86.08,85.65,86.08,101700.0,60.9961,61.3023,60.9961,61.3023,101700.0
2012-06-13 10:35:00,86.08,86.52,86.08,86.35,131400.0,61.3023,61.6157,61.3023,61.4946,131400.0
2012-06-13 10:40:00,86.36,86.43,86.11,86.25,85200.0,61.5017,61.5516,61.3237,61.4234,85200.0
2012-06-13 10:45:00,86.25,86.28,85.83,85.92,72100.0,61.4234,61.4448,61.1243,61.1884,72100.0
2012-06-13 10:50:00,85.92,86.18,85.86,86.14,89600.0,61.1884,61.3736,61.1457,61.3451,89600.0
2012-06-13 10:55:00,86.09,86.24,86.01,86.16,44600.0,61.3095,61.4163,61.2525,61.3593,44600.0
2012-06-13 11:00:00,86.14,86.17,85.95,86.01,49700.0,61.3451,61.3664,61.2098,61.2525,49700.0
2012-06-13 11:05:00,85.97,86.04,85.81,85.83,33300.0,61.224,61.2739,61.1101,61.1243,33300.0
2012-06-13 11:10:00,85.85,85.88,85.57,85.73,102000.0,61.1385,61.1599,60.9391,61.0531,102000.0
2012-06-13 11:15:00,85.76,85.87,85.66,85.72,88400.0,61.0744,61.1528,61.0032,61.046,88400.0
2012-06-13 11:20:00,85.7,85.8,85.68,85.76,35500.0,61.0317,61.1029,61.0175,61.0744,35500.0
2012-06-13 11:25:00,85.74,85.83,85.62,85.65,46700.0,61.0602,61.1243,60.9747,60.9961,46700.0
2012-06-13 11:30:00,85.67,85.91,85.66,85.86,58400.0,61.0104,61.1813,61.0032,61.1457,58400.0
2012-06-13 11:35:00,85.85,85.87,85.6,85.64,108200.0,61.1385,61.1528,60.9605,60.989,108200.0
2012-06-13 11:40:00,85.64,85.69,85.5,85.5,90500.0,60.989,61.0246,60.8893,60.8893,90500.0
2012-06-13 11:45:00,85.51,85.57,85.43,85.48,127200.0,60.8964,60.9391,60.8394,60.875,127200.0
2012-06-13 11:50:00,85.49,85.55,85.4,85.41,45800.0,60.8822,60.9249,60.8181,60.8252,45800.0
2012-06-13 11:55:00,85.4,85.52,85.4,85.48,38500.0,60.8181,60.9035,60.8181,60.875,38500.0
2012-06-13 12:00:00,85.48,85.51,85.33,85.34,44800.0,60.875,60.8964,60.7682,60.7753,44800.0
2012-06-13 12:05:00,85.32,85.36,85.24,85.33,61700.0,60.7611,60.7896,60.7041,60.7682,61700.0
2012-06-13 12:10:00,85.35,85.52,85.29,85.48,31600.0,60.7825,60.9035,60.7397,60.875,31600.0
2012-06-13 12:15:00,85.48,85.62,85.45,85.6,35000.0,60.875,60.9747,60.8537,60.9605,35000.0
2012-06-13 12:20:00,85.62,85.64,85.54,85.6,30300.0,60.9747,60.989,60.9178,60.9605,30300.0
2012-06-13 12:25:00,85.62,85.66,85.55,85.59,26900.0,60.9747,61.0032,60.9249,60.9534,26900.0
2012-06-13 12:30:00,85.58,85.76,85.58,85.67,26700.0,60.9463,61.0744,60.9463,61.0104,26700.0
2012-06-13 12:35:00,85.7,85.96,85.67,85.92,42400.0,61.0317,61.2169,61.0104,61.1884,42400.0
2012-06-13 12:40:00,85.93,86.15,85.93,86.1,63400.0,61.1955,61.3522,61.1955,61.3166,63400.0
2012-06-13 12:45:00,86.09,86.25,86.09,86.11,70800.0,61.3095,61.4234,61.3095,61.3237,70800.0
2012-06-13 12:50:00,86.13,86.3,86.05,86.27,182100.0,61.3379,61.459,61.281,61.4376,182100.0
2012-06-13 12:55:00,86.28,86.49,86.26,86.47,163400.0,61.4448,61.5943,61.4305,61.5801,163400.0
2012-06-13 13:00:00,86.47,87.0,86.4,86.89,463600.0,61.5801,61.9575,61.5302,61.8792,463600.0
2012-06-13 13:05:00,86.9,86.9,86.63,86.79,135600.0,61.8863,61.8863,61.694,61.808,135600.0
2012-06-13 13:10:00,86.78,86.81,86.53,86.57,89300.0,61.8008,61.8222,61.6228,61.6513,89300.0
2012-06-13 13:15:00,86.54,86.69,86.4,86.61,56700.0,61.6299,61.7368,61.5302,61.6798,56700.0
2012-06-13 13:20:00,86.61,86.62,86.43,86.44,32200.0,61.6798,61.6869,61.5516,61.5587,32200.0
2012-06-13 13:25:00,86.45,86.62,86.39,86.59,56800.0,61.5658,61.6869,61.5231,61.6655,56800.0
2012-06-13 13:30:00,86.6,86.73,86.54,86.73,53200.0,61.6727,61.7652,61.6299,61.7652,53200.0
2012-06-13 13:35:00,86.71,86.75,86.63,86.71,37500.0,61.751,61.7795,61.694,61.751,37500.0
2012-06-13 13:40:00,86.71,86.71,86.42,86.48,49700.0,61.751,61.751,61.5445,61.5872,49700.0
2012-06-13 13:45:00,86.42,86.44,86.2,86.26,56600.0,61.5445,61.5587,61.3878,61.4305,56600.0
2012-06-13 13:50:00,86.22,86.38,86.22,86.31,38400.0,61.402,61.516,61.402,61.4661,38400.0
2012-06-13 13:55:00,86.28,86.29,85.91,85.98,86700.0,61.4448,61.4519,61.1813,61.2311,86700.0
2012-06-13 14:00:00,85.99,86.05,85.92,86.0,49200.0,61.2382,61.281,61.1884,61.2454,49200.0
2012-06-13 14:05:00,86.02,86.03,85.92,86.01,40800.0,61.2596,61.2667,61.1884,61.2525,40800.0
2012-06-13 14:10:00,86.01,86.05,85.92,85.95,54800.0,61.2525,61.281,61.1884,61.2098,54800.0
2012-06-13 14:15:00,85.95,86.19,85.93,86.16,46900.0,61.2098,61.3807,61.1955,61.3593,46900.0
2012-06-13 14:20:00,86.12,86.16,85.9,85.96,42000.0,61.3308,61.3593,61.1741,61.2169,42000.0
2012-06-13 14:25:00,85.97,85.98,85.85,85.91,43800.0,61.224,61.2311,61.1385,61.1813,43800.0
2012-06-13 14:30:00,85.94,85.98,85.8,85.91,34900.0,61.2026,61.2311,61.1029,61.1813,34900.0
2012-06-13 14:35:00,85.91,85.91,85.74,85.75,37500.0,61.1813,61.1813,61.0602,61.0673,37500.0
2012-06-13 14:40:00,85.76,85.83,85.55,85.55,49000.0,61.0744,61.1243,60.9249,60.9249,49000.0
2012-06-13 14:45:00,85.55,85.56,85.35,85.37,132600.0,60.9249,60.932,60.7825,60.7967,132600.0
2012-06-13 14:50:00,85.37,85.37,85.22,85.24,174500.0,60.7967,60.7967,60.6899,60.7041,174500.0
2012-06-13 14:55:00,85.24,85.38,85.22,85.38,63000.0,60.7041,60.8038,60.6899,60.8038,63000.0
2012-06-13 15:00:00,85.38,85.48,85.16,85.16,71200.0,60.8038,60.875,60.6472,60.6472,71200.0
2012-06-13 15:05:00,85.16,85.27,85.13,85.18,63100.0,60.6472,60.7255,60.6258,60.6614,63100.0
2012-06-13 15:10:00,85.2,85.2,85.04,85.15,70000.0,60.6756,60.6756,60.5617,60.64,70000.0
2012-06-13 15:15:00,85.13,85.2,84.96,84.97,124900.0,60.6258,60.6756,60.5047,60.5118,124900.0
2012-06-13 15:20:00,84.96,85.06,84.9,85.06,61400.0,60.5047,60.5759,60.462,60.5759,61400.0
2012-06-13 15:25:00,85.04,85.05,84.82,84.87,84300.0,60.5617,60.5688,60.405,60.4406,84300.0
2012-06-13 15:30:00,84.86,85.05,84.83,84.97,77800.0,60.4335,60.5688,60.4121,60.5118,77800.0
2012-06-13 15:35:00,84.96,85.11,84.96,85.06,89400.0,60.5047,60.6115,60.5047,60.5759,89400.0
2012-06-13 15:40:00,85.03,85.05,84.84,84.9,91000.0,60.5546,60.5688,60.4193,60.462,91000.0
2012-06-13 15:45:00,84.94,85.03,84.82,84.88,103400.0,60.4905,60.5546,60.405,60.4478,103400.0
2012-06-13 15:50:00,84.88,85.07,84.83,85.0,142600.0,60.4478,60.5831,60.4121,60.5332,142600.0
2012-06-13 15:55:00,84.99,85.32,84.98,85.31,290000.0,60.5261,60.7611,60.519,60.754,290000.0
2012-06-14 09:30:00,85.44,85.45,84.82,84.93,138500.0,60.8466,60.8537,60.405,60.4834,138500.0
2012-06-14 09:35:00,84.92,85.2,84.75,84.76,120900.0,60.4762,60.6756,60.3552,60.3623,120900.0
2012-06-14 09:40:00,84.76,84.76,84.5,84.67,167500.0,60.3623,60.3623,60.1771,60.2982,167500.0
2012-06-14 09:45:00,84.64,85.13,84.6,84.94,167100.0,60.2768,60.6258,60.2483,60.4905,167100.0
2012-06-14 09:50:00,84.88,85.03,84.8,84.99,173100.0,60.4478,60.5546,60.3908,60.5261,173100.0
2012-06-14 09:55:00,85.01,85.67,84.98,85.57,173000.0,60.5403,61.0104,60.519,60.9391,173000.0
2012-06-14 10:00:00,85.57,85.8,85.46,85.51,156100.0,60.9391,61.1029,60.8608,60.8964,156100.0
2012-06-14 10:05:00,85.51,85.8,85.46,85.49,66500.0,60.8964,61.1029,60.8608,60.8822,66500.0
2012-06-14 10:10:00,85.52,85.67,85.39,85.45,48700.0,60.9035,61.0104,60.811,60.8537,48700.0
2012-06-14 10:15:00,85.43,85.48,85.22,85.4,135900.0,60.8394,60.875,60.6899,60.8181,135900.0
2012-06-14 10:20:00,85.39,85.6,85.3,85.57,124800.0,60.811,60.9605,60.7469,60.9391,124800.0
2012-06-14 10:25:00,85.58,85.76,85.52,85.67,165100.0,60.9463,61.0744,60.9035,61.0104,165100.0
2012-06-14 10:30:00,85.7,85.73,85.41,85.7,57700.0,61.0317,61.0531,60.8252,61.0317,57700.0
2012-06-14 10:35:00,85.7,85.94,85.66,85.86,90100.0,61.0317,61.2026,61.0032,61.1457,90100.0
2012-06-14 10:40:00,85.85,85.97,85.8,85.88,47600.0,61.1385,61.224,61.1029,61.1599,47600.0
2012-06-14 10:45:00,85.89,86.09,85.78,85.97,80500.0,61.167,61.3095,61.0887,61.224,80500.0
2012-06-14 10:50:00,85.98,86.14,85.93,86.12,33500.0,61.2311,61.3451,61.1955,61.3308,33500.0
2012-06-14 10:55:00,86.15,86.25,86.03,86.12,70500.0,61.3522,61.4234,61.2667,61.3308,70500.0
2012-06-14 11:00:00,86.09,86.13,86.0,86.05,40300.0,61.3095,61.3379,61.2454,61.281,40300.0
2012-06-14 11:05:00,86.05,86.07,85.93,85.97,35100.0,61.281,61.2952,61.1955,61.224,35100.0
2012-06-14 11:10:00,85.98,86.12,85.96,86.09,81200.0,61.2311,61.3308,61.2169,61.3095,81200.0
2012-06-14 11:15:00,86.11,86.13,85.95,86.09,54900.0,61.3237,61.3379,61.2098,61.3095,54900.0
2012-06-14 11:20:00,86.09,86.17,86.06,86.13,36100.0,61.3095,61.3664,61.2881,61.3379,36100.0
2012-06-14 11:25:00,86.15,86.2,86.07,86.13,36500.0,61.3522,61.3878,61.2952,61.3379,36500.0
2012-06-14 11:30:00,86.13,86.2,85.86,85.86,61000.0,61.3379,61.3878,61.1457,61.1457,61000.0
2012-06-14 11:35:00,85.87,85.9,85.76,85.84,66500.0,61.1528,61.1741,61.0744,61.1314,66500.0
2012-06-14 11:40:00,85.86,85.91,85.78,85.8,40300.0,61.1457,61.1813,61.0887,61.1029,40300.0
2012-06-14 11:45:00,85.81,85.98,85.81,85.9,27700.0,61.1101,61.2311,61.1101,61.1741,27700.0
2012-06-14 11:50:00,85.91,85.98,85.9,85.91,21600.0,61.1813,61.2311,61.1741,61.1813,21600.0
2012-06-14 11:55:00,85.94,85.94,85.72,85.76,32700.0,61.2026,61.2026,61.046,61.0744,32700.0
2012-06-14 12:00:00,85.73,85.92,85.73,85.89,33900.0,61.0531,61.1884,61.0531,61.167,33900.0
2012-06-14 12:05:00,85.89,85.94,85.77,85.79,30100.0,61.167,61.2026,61.0816,61.0958,30100.0
2012-06-14 12:10:00,85.79,85.98,85.75,85.85,57400.0,61.0958,61.2311,61.0673,61.1385,57400.0
2012-06-14 12:15:00,85.85,85.91,85.81,85.89,28500.0,61.1385,61.1813,61.1101,61.167,28500.0
2012-06-14 12:20:00,85.9,85.93,85.82,85.88,46400.0,61.1741,61.1955,61.1172,61.1599,46400.0
2012-06-14 12:25:00,85.86,85.88,85.74,85.74,24100.0,61.1457,61.1599,61.0602,61.0602,24100.0
2012-06-14 12:30:00,85.74,85.8,85.66,85.69,42600.0,61.0602,61.1029,61.0032,61.0246,42600.0
2012-06-14 12:35:00,85.7,85.9,85.7,85.89,49100.0,61.0317,61.1741,61.0317,61.167,49100.0
2012-06-14 12:40:00,85.88,85.92,85.86,85.9,24800.0,61.1599,61.1884,61.1457,61.1741,24800.0
2012-06-14 12:45:00,85.9,86.08,85.85,86.01,45800.0,61.1741,61.3023,61.1385,61.2525,45800.0
2012-06-14 12:50:00,86.01,86.05,85.95,86.04,40000.0,61.2525,61.281,61.2098,61.2739,40000.0
2012-06-14 12:55:00,86.03,86.08,86.0,86.03,40700.0,61.2667,61.3023,61.2454,61.2667,40700.0
2012-06-14 13:00:00,86.01,86.08,85.97,86.05,34100.0,61.2525,61.3023,61.224,61.281,34100.0
2012-06-14 13:05:00,86.07,86.1,85.98,85.99,22700.0,61.2952,61.3166,61.2311,61.2382,22700.0
2012-06-14 13:10:00,85.98,86.03,85.94,85.96,25500.0,61.2311,61.2667,61.2026,61.2169,25500.0
2012-06-14 13:15:00,85.94,85.97,85.87,85.88,34900.0,61.2026,61.224,61.1528,61.1599,34900.0
2012-06-14 13:20:00,85.87,85.88,85.66,85.7,59000.0,61.1528,61.1599,61.0032,61.0317,59000.0
2012-06-14 13:25:00,85.7,85.76,85.64,85.71,37500.0,61.0317,61.0744,60.989,61.0388,37500.0
2012-06-14 13:30:00,85.7,85.8,85.63,85.77,39000.0,61.0317,61.1029,60.9819,61.0816,39000.0
2012-06-14 13:35:00,85.79,85.91,85.74,85.82,30700.0,61.0958,61.1813,61.0602,61.1172,30700.0
2012-06-14 13:40:00,85.86,85.9,85.74,85.76,22900.0,61.1457,61.1741,61.0602,61.0744,22900.0
2012-06-14 13:45:00,85.75,85.76,85.61,85.65,37700.0,61.0673,61.0744,60.9676,60.9961,37700.0
2012-06-14 13:50:00,85.67,85.7,85.56,85.58,49400.0,61.0104,61.0317,60.932,60.9463,49400.0
2012-06-14 13:55:00,85.58,85.62,85.48,85.51,51000.0,60.9463,60.9747,60.875,60.8964,51000.0
2012-06-14 14:00:00,85.51,85.58,85.48,85.51,46000.0,60.8964,60.9463,60.875,60.8964,46000.0
2012-06-14 14:05:00,85.51,85.77,85.47,85.71,54900.0,60.8964,61.0816,60.8679,61.0388,54900.0
2012-06-14 14:10:00,85.72,85.77,85.68,85.68,30000.0,61.046,61.0816,61.0175,61.0175,30000.0
2012-06-14 14:15:00,85.7,85.72,85.63,85.63,48100.0,61.0317,61.046,60.9819,60.9819,48100.0
2012-06-14 14:20:00,85.6,85.66,85.38,85.4,57600.0,60.9605,61.0032,60.8038,60.8181,57600.0
2012-06-14 14:25:00,85.41,85.41,85.25,85.28,55800.0,60.8252,60.8252,60.7112,60.7326,55800.0
2012-06-14 14:30:00,85.28,85.37,85.21,85.24,51900.0,60.7326,60.7967,60.6828,60.7041,51900.0
2012-06-14 14:35:00,85.25,85.32,85.17,85.23,58200.0,60.7112,60.7611,60.6543,60.697,58200.0
2012-06-14 14:40:00,85.21,85.23,85.1,85.22,31900.0,60.6828,60.697,60.6044,60.6899,31900.0
2012-06-14 14:45:00,85.22,85.22,85.03,85.08,48100.0,60.6899,60.6899,60.5546,60.5902,48100.0
2012-06-14 14:50:00,85.08,85.15,85.02,85.02,36600.0,60.5902,60.64,60.5475,60.5475,36600.0
2012-06-14 14:55:00,85.03,85.04,84.85,84.9,118500.0,60.5546,60.5617,60.4264,60.462,118500.0
2012-06-14 15:00:00,84.9,85.18,84.87,85.09,74800.0,60.462,60.6614,60.4406,60.5973,74800.0
2012-06-14 15:05:00,85.1,86.13,85.09,85.65,246200.0,60.6044,61.3379,60.5973,60.9961,246200.0
2012-06-14 15:10:00,85.64,85.97,85.56,85.89,164800.0,60.989,61.224,60.932,61.167,164800.0
2012-06-14 15:15:00,85.87,85.9,85.36,85.36,119000.0,61.1528,61.1741,60.7896,60.7896,119000.0
2012-06-14 15:20:00,85.37,85.54,85.18,85.2,115800.0,60.7967,60.9178,60.6614,60.6756,115800.0
2012-06-14 15:25:00,85.2,85.48,85.11,85.26,72200.0,60.6756,60.875,60.6115,60.7184,72200.0
2012-06-14 15:30:00,85.25,85.6,85.21,85.55,92800.0,60.7112,60.9605,60.6828,60.9249,92800.0
2012-06-14 15:35:00,85.52,85.88,85.52,85.78,78900.0,60.9035,61.1599,60.9035,61.0887,78900.0
2012-06-14 15:40:00,85.76,85.91,85.63,85.65,77400.0,61.0744,61.1813,60.9819,60.9961,77400.0
2012-06-14 15:45:00,85.62,86.03,85.61,85.9,181300.0,60.9747,61.2667,60.9676,61.1741,181300.0
2012-06-14 15:50:00,85.9,86.04,85.78,85.83,165300.0,61.1741,61.2739,61.0887,61.1243,165300.0
2012-06-14 15:55:00,85.83,85.9,85.74,85.89,206500.0,61.1243,61.1741,61.0602,61.167,206500.0
2012-06-15 09:30:00,86.4,86.69,86.05,86.18,1298400.0,61.5302,61.7368,61.281,61.3736,1298400.0
2012-06-15 09:35:00,86.1,86.28,85.81,85.89,96500.0,61.3166,61.4448,61.1101,61.167,96500.0
2012-06-15 09:40:00,85.85,86.5,85.81,86.49,96400.0,61.1385,61.6014,61.1101,61.5943,96400.0
2012-06-15 09:45:00,86.48,86.54,86.32,86.36,51500.0,61.5872,61.6299,61.4733,61.5017,51500.0
2012-06-15 09:50:00,86.34,86.52,86.2,86.28,73400.0,61.4875,61.6157,61.3878,61.4448,73400.0
2012-06-15 09:55:00,86.23,86.48,86.07,86.27,55700.0,61.4092,61.5872,61.2952,61.4376,55700.0
2012-06-15 10:00:00,86.28,86.45,86.23,86.25,46700.0,61.4448,61.5658,61.4092,61.4234,46700.0
2012-06-15 10:05:00,86.27,86.51,86.25,86.5,157900.0,61.4376,61.6086,61.4234,61.6014,157900.0
2012-06-15 10:10:00,86.5,86.6,86.36,86.53,78100.0,61.6014,61.6727,61.5017,61.6228,78100.0
2012-06-15 10:15:00,86.51,86.62,86.34,86.4,73600.0,61.6086,61.6869,61.4875,61.5302,73600.0
2012-06-15 10:20:00,86.39,86.41,85.89,85.91,103700.0,61.5231,61.5373,61.167,61.1813,103700.0
2012-06-15 10:25:00,85.89,86.03,85.86,85.95,55500.0,61.167,61.2667,61.1457,61.2098,55500.0
2012-06-15 10:30:00,85.96,85.98,85.75,85.8,60900.0,61.2169,61.2311,61.0673,61.1029,60900.0
2012-06-15 10:35:00,85.81,85.9,85.69,85.83,58900.0,61.1101,61.1741,61.0246,61.1243,58900.0
2012-06-15 10:40:00,85.83,86.0,85.74,86.0,31400.0,61.1243,61.2454,61.0602,61.2454,31400.0
2012-06-15 10:45:00,86.01,86.25,85.98,86.2,41200.0,61.2525,61.4234,61.2311,61.3878,41200.0
2012-06-15 10:50:00,86.23,86.25,86.08,86.22,109700.0,61.4092,61.4234,61.3023,61.402,109700.0
2012-06-15 10:55:00,86.2,86.29,86.07,86.25,39600.0,61.3878,61.4519,61.2952,61.4234,39600.0
2012-06-15 11:00:00,86.26,86.37,86.17,86.17,30900.0,61.4305,61.5089,61.3664,61.3664,30900.0
2012-06-15 11:05:00,86.15,86.31,86.13,86.3,25500.0,61.3522,61.4661,61.3379,61.459,25500.0
2012-06-15 11:10:00,86.31,86.4,86.26,86.3,36300.0,61.4661,61.5302,61.4305,61.459,36300.0
2012-06-15 11:15:00,86.33,86.36,86.2,86.25,28500.0,61.4804,61.5017,61.3878,61.4234,28500.0
2012-06-15 11:20:00,86.25,86.29,86.19,86.23,20200.0,61.4234,61.4519,61.3807,61.4092,20200.0
2012-06-15 11:25:00,86.2,86.32,86.18,86.25,16700.0,61.3878,61.4733,61.3736,61.4234,16700.0
2012-06-15 11:30:00,86.27,86.39,86.21,86.21,23900.0,61.4376,61.5231,61.3949,61.3949,23900.0
2012-06-15 11:35:00,86.23,86.33,86.19,86.26,18100.0,61.4092,61.4804,61.3807,61.4305,18100.0
2012-06-15 11:40:00,86.25,86.33,86.21,86.27,78100.0,61.4234,61.4804,61.3949,61.4376,78100.0
2012-06-15 11:45:00,86.25,86.31,86.14,86.15,57800.0,61.4234,61.4661,61.3451,61.3522,57800.0
2012-06-15 11:50:00,86.14,86.17,86.05,86.1,42000.0,61.3451,61.3664,61.281,61.3166,42000.0
2012-06-15 11:55:00,86.1,86.11,85.98,86.03,47100.0,61.3166,61.3237,61.2311,61.2667,47100.0
2012-06-15 12:00:00,86.03,86.18,86.03,86.16,23200.0,61.2667,61.3736,61.2667,61.3593,23200.0
2012-06-15 12:05:00,86.16,86.21,86.12,86.18,15500.0,61.3593,61.3949,61.3308,61.3736,15500.0
2012-06-15 12:10:00,86.2,86.23,86.17,86.23,14200.0,61.3878,61.4092,61.3664,61.4092,14200.0
2012-06-15 12:15:00,86.21,86.22,86.13,86.14,15400.0,61.3949,61.402,61.3379,61.3451,15400.0
2012-06-15 12:20:00,86.15,86.22,86.13,86.17,21500.0,61.3522,61.402,61.3379,61.3664,21500.0
2012-06-15 12:25:00,86.17,86.27,86.16,86.26,19600.0,61.3664,61.4376,61.3593,61.4305,19600.0
2012-06-15 12:30:00,86.25,86.29,86.15,86.16,20000.0,61.4234,61.4519,61.3522,61.3593,20000.0
2012-06-15 12:35:00,86.17,86.18,86.0,86.04,23500.0,61.3664,61.3736,61.2454,61.2739,23500.0
2012-06-15 12:40:00,86.03,86.12,86.03,86.12,16400.0,61.2667,61.3308,61.2667,61.3308,16400.0
2012-06-15 12:45:00,86.12,86.15,86.08,86.1,14800.0,61.3308,61.3522,61.3023,61.3166,14800.0
2012-06-15 12:50:00,86.1,86.14,86.08,86.14,10900.0,61.3166,61.3451,61.3023,61.3451,10900.0
2012-06-15 12:55:00,86.11,86.11,86.0,86.03,29000.0,61.3237,61.3237,61.2454,61.2667,29000.0
2012-06-15 13:00:00,86.04,86.25,86.04,86.25,29900.0,61.2739,61.4234,61.2739,61.4234,29900.0
2012-06-15 13:05:00,86.24,86.29,86.22,86.27,27400.0,61.4163,61.4519,61.402,61.4376,27400.0
2012-06-15 13:10:00,86.24,86.34,86.23,86.34,27500.0,61.4163,61.4875,61.4092,61.4875,27500.0
2012-06-15 13:15:00,86.34,86.47,86.33,86.36,49700.0,61.4875,61.5801,61.4804,61.5017,49700.0
2012-06-15 13:20:00,86.37,86.38,86.28,86.34,22000.0,61.5089,61.516,61.4448,61.4875,22000.0
2012-06-15 13:25:00,86.33,86.39,86.26,86.38,26100.0,61.4804,61.5231,61.4305,61.516,26100.0
2012-06-15 13:30:00,86.38,86.41,86.27,86.37,48300.0,61.516,61.5373,61.4376,61.5089,48300.0
2012-06-15 13:35:00,86.36,86.44,86.29,86.29,29100.0,61.5017,61.5587,61.4519,61.4519,29100.0
2012-06-15 13:40:00,86.26,86.36,86.25,86.31,25600.0,61.4305,61.5017,61.4234,61.4661,25600.0
2012-06-15 13:45:00,86.32,86.39,86.3,86.35,12900.0,61.4733,61.5231,61.459,61.4946,12900.0
2012-06-15 13:50:00,86.37,86.37,86.25,86.35,23700.0,61.5089,61.5089,61.4234,61.4946,23700.0
2012-06-15 13:55:00,86.33,86.49,86.32,86.43,37500.0,61.4804,61.5943,61.4733,61.5516,37500.0
2012-06-15 14:00:00,86.45,86.49,86.37,86.43,26300.0,61.5658,61.5943,61.5089,61.5516,26300.0
2012-06-15 14:05:00,86.45,86.47,86.38,86.47,30500.0,61.5658,61.5801,61.516,61.5801,30500.0
2012-06-15 14:10:00,86.46,86.47,86.38,86.39,18900.0,61.573,61.5801,61.516,61.5231,18900.0
2012-06-15 14:15:00,86.37,86.4,86.36,86.4,12200.0,61.5089,61.5302,61.5017,61.5302,12200.0
2012-06-15 14:20:00,86.39,86.48,86.37,86.46,29100.0,61.5231,61.5872,61.5089,61.573,29100.0
2012-06-15 14:25:00,86.47,86.5,86.41,86.43,23700.0,61.5801,61.6014,61.5373,61.5516,23700.0
2012-06-15 14:30:00,86.44,86.49,86.37,86.39,24700.0,61.5587,61.5943,61.5089,61.5231,24700.0
2012-06-15 14:35:00,86.4,86.53,86.39,86.52,58800.0,61.5302,61.6228,61.5231,61.6157,58800.0
2012-06-15 14:40:00,86.53,86.55,86.41,86.55,32800.0,61.6228,61.6371,61.5373,61.6371,32800.0
2012-06-15 14:45:00,86.53,86.65,86.51,86.6,84400.0,61.6228,61.7083,61.6086,61.6727,84400.0
2012-06-15 14:50:00,86.61,86.68,86.58,86.6,40600.0,61.6798,61.7296,61.6584,61.6727,40600.0
2012-06-15 14:55:00,86.59,86.73,86.59,86.61,62900.0,61.6655,61.7652,61.6655,61.6798,62900.0
2012-06-15 15:00:00,86.6,86.66,86.54,86.59,55200.0,61.6727,61.7154,61.6299,61.6655,55200.0
2012-06-15 15:05:00,86.61,86.67,86.47,86.55,79900.0,61.6798,61.7225,61.5801,61.6371,79900.0
2012-06-15 15:10:00,86.55,86.62,86.52,86.62,56100.0,61.6371,61.6869,61.6157,61.6869,56100.0
2012-06-15 15:15:00,86.61,86.67,86.56,86.63,45600.0,61.6798,61.7225,61.6442,61.694,45600.0
2012-06-15 15:20:00,86.61,86.7,86.61,86.68,46600.0,61.6798,61.7439,61.6798,61.7296,46600.0
2012-06-15 15:25:00,86.67,86.74,86.63,86.67,43700.0,61.7225,61.7724,61.694,61.7225,43700.0
2012-06-15 15:30:00,86.67,86.7,86.53,86.56,117600.0,61.7225,61.7439,61.6228,61.6442,117600.0
2012-06-15 15:35:00,86.55,86.57,86.41,86.43,126500.0,61.6371,61.6513,61.5373,61.5516,126500.0
2012-06-15 15:40:00,86.43,86.48,86.25,86.28,149300.0,61.5516,61.5872,61.4234,61.4448,149300.0
2012-06-15 15:45:00,86.25,86.64,86.23,86.6,160500.0,61.4234,61.7011,61.4092,61.6727,160500.0
2012-06-15 15:50:00,86.61,86.72,86.55,86.72,156300.0,61.6798,61.7581,61.6371,61.7581,156300.0
2012-06-15 15:55:00,86.71,86.95,86.69,86.9,447300.0,61.751,61.9219,61.7368,61.8863,447300.0
2012-06-18 09:30:00,86.2,86.6,85.8,85.95,188000.0,61.3878,61.6727,61.1029,61.2098,188000.0
2012-06-18 09:35:00,85.95,86.42,85.92,86.18,105000.0,61.2098,61.5445,61.1884,61.3736,105000.0
2012-06-18 09:40:00,86.2,86.4,86.03,86.14,193100.0,61.3878,61.5302,61.2667,61.3451,193100.0
2012-06-18 09:45:00,86.17,86.18,86.0,86.0,105200.0,61.3664,61.3736,61.2454,61.2454,105200.0
2012-06-18 09:50:00,86.0,86.07,85.86,85.95,57700.0,61.2454,61.2952,61.1457,61.2098,57700.0
2012-06-18 09:55:00,85.95,86.05,85.72,85.9,177100.0,61.2098,61.281,61.046,61.1741,177100.0
2012-06-18 10:00:00,85.95,86.24,85.82,86.09,58900.0,61.2098,61.4163,61.1172,61.3095,58900.0
2012-06-18 10:05:00,86.1,86.19,85.97,86.03,63400.0,61.3166,61.3807,61.224,61.2667,63400.0
2012-06-18 10:10:00,86.03,86.11,85.92,85.96,53000.0,61.2667,61.3237,61.1884,61.2169,53000.0
2012-06-18 10:15:00,85.98,86.11,85.84,86.11,65100.0,61.2311,61.3237,61.1314,61.3237,65100.0
2012-06-18 10:20:00,86.07,86.2,86.01,86.19,47400.0,61.2952,61.3878,61.2525,61.3807,47400.0
2012-06-18 10:25:00,86.2,86.28,86.1,86.2,54100.0,61.3878,61.4448,61.3166,61.3878,54100.0
2012-06-18 10:30:00,86.18,86.25,86.06,86.08,78300.0,61.3736,61.4234,61.2881,61.3023,78300.0
2012-06-18 10:35:00,86.08,86.16,86.0,86.07,51600.0,61.3023,61.3593,61.2454,61.2952,51600.0
2012-06-18 10:40:00,86.07,86.16,86.0,86.05,45200.0,61.2952,61.3593,61.2454,61.281,45200.0
2012-06-18 10:45:00,86.04,86.33,85.9,86.29,72800.0,61.2739,61.4804,61.1741,61.4519,72800.0
2012-06-18 10:50:00,86.31,86.46,86.14,86.15,68700.0,61.4661,61.573,61.3451,61.3522,68700.0
2012-06-18 10:55:00,86.2,86.25,86.05,86.11,41900.0,61.3878,61.4234,61.281,61.3237,41900.0
2012-06-18 11:00:00,86.12,86.18,85.85,85.93,60600.0,61.3308,61.3736,61.1385,61.1955,60600.0
2012-06-18 11:05:00,85.93,85.94,85.75,85.8,79100.0,61.1955,61.2026,61.0673,61.1029,79100.0
2012-06-18 11:10:00,85.81,85.89,85.75,85.83,54100.0,61.1101,61.167,61.0673,61.1243,54100.0
2012-06-18 11:15:00,85.81,85.88,85.7,85.81,56200.0,61.1101,61.1599,61.0317,61.1101,56200.0
2012-06-18 11:20:00,85.83,85.88,85.7,85.76,44800.0,61.1243,61.1599,61.0317,61.0744,44800.0
2012-06-18 11:25:00,85.76,85.89,85.67,85.77,62900.0,61.0744,61.167,61.0104,61.0816,62900.0
2012-06-18 11:30:00,85.78,86.11,85.77,86.06,129300.0,61.0887,61.3237,61.0816,61.2881,129300.0
2012-06-18 11:35:00,86.09,86.15,85.96,86.0,56700.0,61.3095,61.3522,61.2169,61.2454,56700.0
2012-06-18 11:40:00,85.97,86.15,85.95,86.11,42600.0,61.224,61.3522,61.2098,61.3237,42600.0
2012-06-18 11:45:00,86.09,86.39,86.07,86.2,56200.0,61.3095,61.5231,61.2952,61.3878,56200.0
2012-06-18 11:50:00,86.22,86.31,86.04,86.26,41500.0,61.402,61.4661,61.2739,61.4305,41500.0
2012-06-18 11:55:00,86.23,86.34,86.13,86.32,35500.0,61.4092,61.4875,61.3379,61.4733,35500.0
2012-06-18 12:00:00,86.31,86.32,86.19,86.26,39100.0,61.4661,61.4733,61.3807,61.4305,39100.0
2012-06-18 12:05:00,86.24,86.27,86.18,86.24,17900.0,61.4163,61.4376,61.3736,61.4163,17900.0
2012-06-18 12:10:00,86.23,86.28,86.17,86.23,22200.0,61.4092,61.4448,61.3664,61.4092,22200.0
2012-06-18 12:15:00,86.21,86.39,86.21,86.37,26900.0,61.3949,61.5231,61.3949,61.5089,26900.0
2012-06-18 12:20:00,86.37,86.37,86.22,86.24,25900.0,61.5089,61.5089,61.402,61.4163,25900.0
2012-06-18 12:25:00,86.25,86.34,86.19,86.19,28300.0,61.4234,61.4875,61.3807,61.3807,28300.0
2012-06-18 12:30:00,86.21,86.35,86.17,86.27,25000.0,61.3949,61.4946,61.3664,61.4376,25000.0
2012-06-18 12:35:00,86.27,86.34,86.14,86.18,26800.0,61.4376,61.4875,61.3451,61.3736,26800.0
2012-06-18 12:40:00,86.19,86.29,86.18,86.26,25300.0,61.3807,61.4519,61.3736,61.4305,25300.0
2012-06-18 12:45:00,86.28,86.48,86.25,86.45,36700.0,61.4448,61.5872,61.4234,61.5658,36700.0
2012-06-18 12:50:00,86.44,86.67,86.44,86.51,59800.0,61.5587,61.7225,61.5587,61.6086,59800.0
2012-06-18 12:55:00,86.5,86.64,86.26,86.37,47700.0,61.6014,61.7011,61.4305,61.5089,47700.0
2012-06-18 13:00:00,86.37,86.49,86.33,86.41,39100.0,61.5089,61.5943,61.4804,61.5373,39100.0
2012-06-18 13:05:00,86.4,86.79,86.4,86.76,100100.0,61.5302,61.808,61.5302,61.7866,100100.0
2012-06-18 13:10:00,86.77,86.86,86.69,86.86,42600.0,61.7937,61.8578,61.7368,61.8578,42600.0
2012-06-18 13:15:00,86.86,86.94,86.76,86.85,46400.0,61.8578,61.9148,61.7866,61.8507,46400.0
2012-06-18 13:20:00,86.87,86.9,86.82,86.84,15900.0,61.8649,61.8863,61.8293,61.8436,15900.0
2012-06-18 13:25:00,86.87,87.03,86.85,86.99,61500.0,61.8649,61.9789,61.8507,61.9504,61500.0
2012-06-18 13:30:00,87.0,87.01,86.93,86.96,16900.0,61.9575,61.9646,61.9077,61.929,16900.0
2012-06-18 13:35:00,86.95,87.09,86.93,86.99,45500.0,61.9219,62.0216,61.9077,61.9504,45500.0
2012-06-18 13:40:00,86.99,87.0,86.86,86.91,33900.0,61.9504,61.9575,61.8578,61.8934,33900.0
2012-06-18 13:45:00,86.92,86.97,86.78,86.8,36200.0,61.9005,61.9362,61.8008,61.8151,36200.0
2012-06-18 13:50:00,86.79,86.82,86.73,86.77,24600.0,61.808,61.8293,61.7652,61.7937,24600.0
2012-06-18 13:55:00,86.76,86.97,86.73,86.92,25800.0,61.7866,61.9362,61.7652,61.9005,25800.0
2012-06-18 14:00:00,86.95,86.99,86.8,86.83,26300.0,61.9219,61.9504,61.8151,61.8365,26300.0
2012-06-18 14:05:00,86.83,86.88,86.74,86.76,20700.0,61.8365,61.8721,61.7724,61.7866,20700.0
2012-06-18 14:10:00,86.75,86.84,86.75,86.78,46100.0,61.7795,61.8436,61.7795,61.8008,46100.0
2012-06-18 14:15:00,86.79,86.97,86.79,86.92,54700.0,61.808,61.9362,61.808,61.9005,54700.0
2012-06-18 14:20:00,86.94,87.05,86.92,86.98,39400.0,61.9148,61.9931,61.9005,61.9433,39400.0
2012-06-18 14:25:00,86.99,87.06,86.92,86.95,48800.0,61.9504,62.0002,61.9005,61.9219,48800.0
2012-06-18 14:30:00,86.97,87.0,86.91,86.97,30900.0,61.9362,61.9575,61.8934,61.9362,30900.0
2012-06-18 14:35:00,86.95,86.97,86.88,86.94,38900.0,61.9219,61.9362,61.8721,61.9148,38900.0
2012-06-18 14:40:00,86.94,86.95,86.79,86.81,26900.0,61.9148,61.9219,61.808,61.8222,26900.0
2012-06-18 14:45:00,86.8,86.82,86.63,86.66,47700.0,61.8151,61.8293,61.694,61.7154,47700.0
2012-06-18 14:50:00,86.66,86.67,86.5,86.53,37200.0,61.7154,61.7225,61.6014,61.6228,37200.0
2012-06-18 14:55:00,86.55,86.6,86.51,86.54,27400.0,61.6371,61.6727,61.6086,61.6299,27400.0
2012-06-18 15:00:00,86.53,86.82,86.51,86.77,44200.0,61.6228,61.8293,61.6086,61.7937,44200.0
2012-06-18 15:05:00,86.78,86.82,86.7,86.75,44200.0,61.8008,61.8293,61.7439,61.7795,44200.0
2012-06-18 15:10:00,86.75,86.76,86.4,86.4,60000.0,61.7795,61.7866,61.5302,61.5302,60000.0
2012-06-18 15:15:00,86.4,86.46,86.33,86.45,45400.0,61.5302,61.573,61.4804,61.5658,45400.0
2012-06-18 15:20:00,86.45,86.5,86.34,86.39,53800.0,61.5658,61.6014,61.4875,61.5231,53800.0
2012-06-18 15:25:00,86.4,86.6,86.38,86.55,47600.0,61.5302,61.6727,61.516,61.6371,47600.0
2012-06-18 15:30:00,86.54,86.72,86.49,86.5,77600.0,61.6299,61.7581,61.5943,61.6014,77600.0
2012-06-18 15:35:00,86.5,86.68,86.43,86.67,51900.0,61.6014,61.7296,61.5516,61.7225,51900.0
2012-06-18 15:40:00,86.67,86.81,86.58,86.73,68500.0,61.7225,61.8222,61.6584,61.7652,68500.0
2012-06-18 15:45:00,86.73,86.84,86.7,86.74,89700.0,61.7652,61.8436,61.7439,61.7724,89700.0
2012-06-18 15:50:00,86.75,86.79,86.54,86.58,112500.0,61.7795,61.808,61.6299,61.6584,112500.0
2012-06-18 15:55:00,86.59,86.72,86.58,86.72,150000.0,61.6655,61.7581,61.6584,61.7581,150000.0
2012-06-19 09:30:00,87.57,87.7,87.2,87.61,201700.0,62.3634,62.456,62.1,62.3919,201700.0
2012-06-19 09:35:00,87.61,87.64,87.36,87.61,80000.0,62.3919,62.4133,62.2139,62.3919,80000.0
2012-06-19 09:40:00,87.58,87.67,87.51,87.61,74300.0,62.3706,62.4347,62.3207,62.3919,74300.0
2012-06-19 09:45:00,87.61,87.93,87.58,87.84,114900.0,62.3919,62.6198,62.3706,62.5557,114900.0
2012-06-19 09:50:00,87.81,88.19,87.81,88.18,129300.0,62.5344,62.805,62.5344,62.7979,129300.0
2012-06-19 09:55:00,88.18,88.24,87.97,88.23,121700.0,62.7979,62.8406,62.6483,62.8335,121700.0
2012-06-19 10:00:00,88.24,88.37,88.18,88.34,163600.0,62.8406,62.9332,62.7979,62.9118,163600.0
2012-06-19 10:05:00,88.33,88.36,88.22,88.27,62200.0,62.9047,62.9261,62.8263,62.862,62200.0
2012-06-19 10:10:00,88.28,88.68,88.28,88.66,91300.0,62.8691,63.1539,62.8691,63.1397,91300.0
2012-06-19 10:15:00,88.66,88.79,88.6,88.75,82000.0,63.1397,63.2323,63.097,63.2038,82000.0
2012-06-19 10:20:00,88.78,88.87,88.7,88.73,111500.0,63.2252,63.2893,63.1682,63.1895,111500.0
2012-06-19 10:25:00,88.74,88.75,88.58,88.63,55400.0,63.1967,63.2038,63.0827,63.1183,55400.0
2012-06-19 10:30:00,88.63,88.8,88.52,88.62,57900.0,63.1183,63.2394,63.04,63.1112,57900.0
2012-06-19 10:35:00,88.62,88.68,88.41,88.46,51100.0,63.1112,63.1539,62.9617,62.9973,51100.0
2012-06-19 10:40:00,88.45,88.51,88.27,88.29,62800.0,62.9901,63.0329,62.862,62.8762,62800.0
2012-06-19 10:45:00,88.31,88.51,88.29,88.46,134000.0,62.8904,63.0329,62.8762,62.9973,134000.0
2012-06-19 10:50:00,88.45,88.6,88.42,88.5,101800.0,62.9901,63.097,62.9688,63.0258,101800.0
2012-06-19 10:55:00,88.53,88.59,88.41,88.53,47000.0,63.0471,63.0898,62.9617,63.0471,47000.0
2012-06-19 11:00:00,88.54,88.66,88.34,88.42,95800.0,63.0542,63.1397,62.9118,62.9688,95800.0
2012-06-19 11:05:00,88.41,88.52,88.37,88.49,52500.0,62.9617,63.04,62.9332,63.0186,52500.0
2012-06-19 11:10:00,88.5,88.65,88.42,88.43,35700.0,63.0258,63.1326,62.9688,62.9759,35700.0
2012-06-19 11:15:00,88.42,88.56,88.41,88.42,31100.0,62.9688,63.0685,62.9617,62.9688,31100.0
2012-06-19 11:20:00,88.4,88.5,88.37,88.38,28900.0,62.9545,63.0258,62.9332,62.9403,28900.0
2012-06-19 11:25:00,88.37,88.52,88.33,88.47,58200.0,62.9332,63.04,62.9047,63.0044,58200.0
2012-06-19 11:30:00,88.49,88.6,88.44,88.56,37400.0,63.0186,63.097,62.983,63.0685,37400.0
2012-06-19 11:35:00,88.56,88.65,88.51,88.61,36200.0,63.0685,63.1326,63.0329,63.1041,36200.0
2012-06-19 11:40:00,88.62,88.8,88.6,88.78,46300.0,63.1112,63.2394,63.097,63.2252,46300.0
2012-06-19 11:45:00,88.78,88.8,88.64,88.64,47700.0,63.2252,63.2394,63.1255,63.1255,47700.0
2012-06-19 11:50:00,88.65,88.73,88.61,88.7,45400.0,63.1326,63.1895,63.1041,63.1682,45400.0
2012-06-19 11:55:00,88.7,88.88,88.7,88.84,64900.0,63.1682,63.2964,63.1682,63.2679,64900.0
2012-06-19 12:00:00,88.84,88.92,88.81,88.81,57500.0,63.2679,63.3249,63.2465,63.2465,57500.0
2012-06-19 12:05:00,88.82,88.9,88.76,88.84,44800.0,63.2536,63.3106,63.2109,63.2679,44800.0
2012-06-19 12:10:00,88.85,88.89,88.79,88.88,51400.0,63.275,63.3035,63.2323,63.2964,51400.0
2012-06-19 12:15:00,88.89,88.96,88.79,88.79,87200.0,63.3035,63.3533,63.2323,63.2323,87200.0
2012-06-19 12:20:00,88.8,88.88,88.79,88.82,47400.0,63.2394,63.2964,63.2323,63.2536,47400.0
2012-06-19 12:25:00,88.82,88.93,88.82,88.92,31100.0,63.2536,63.332,63.2536,63.3249,31100.0
2012-06-19 12:30:00,88.92,88.93,88.86,88.9,25200.0,63.3249,63.332,63.2821,63.3106,25200.0
2012-06-19 12:35:00,88.91,88.95,88.86,88.93,23900.0,63.3177,63.3462,63.2821,63.332,23900.0
2012-06-19 12:40:00,88.95,88.98,88.91,88.91,36600.0,63.3462,63.3676,63.3177,63.3177,36600.0
2012-06-19 12:45:00,88.92,88.98,88.92,88.92,26000.0,63.3249,63.3676,63.3249,63.3249,26000.0
2012-06-19 12:50:00,88.94,89.03,88.93,89.01,51900.0,63.3391,63.4032,63.332,63.389,51900.0
2012-06-19 12:55:00,89.0,89.16,89.0,89.1,58000.0,63.3818,63.4958,63.3818,63.453,58000.0
2012-06-19 13:00:00,89.1,89.18,88.99,89.17,32600.0,63.453,63.51,63.3747,63.5029,32600.0
2012-06-19 13:05:00,89.17,89.27,89.12,89.27,44200.0,63.5029,63.5741,63.4673,63.5741,44200.0
2012-06-19 13:10:00,89.25,89.3,89.17,89.19,29900.0,63.5599,63.5955,63.5029,63.5171,29900.0
2012-06-19 13:15:00,89.2,89.33,89.15,89.27,64600.0,63.5243,63.6168,63.4887,63.5741,64600.0
2012-06-19 13:20:00,89.26,89.45,89.23,89.44,60400.0,63.567,63.7023,63.5456,63.6952,60400.0
2012-06-19 13:25:00,89.44,89.64,89.43,89.62,150300.0,63.6952,63.8376,63.6881,63.8234,150300.0
2012-06-19 13:30:00,89.63,89.69,89.55,89.59,69600.0,63.8305,63.8732,63.7735,63.802,69600.0
2012-06-19 13:35:00,89.59,89.79,89.59,89.68,59900.0,63.802,63.9444,63.802,63.8661,59900.0
2012-06-19 13:40:00,89.69,89.74,89.61,89.68,77900.0,63.8732,63.9088,63.8162,63.8661,77900.0
2012-06-19 13:45:00,89.68,89.75,89.61,89.66,41500.0,63.8661,63.9159,63.8162,63.8519,41500.0
2012-06-19 13:50:00,89.66,89.66,89.58,89.58,81700.0,63.8519,63.8519,63.7949,63.7949,81700.0
2012-06-19 13:55:00,89.59,89.72,89.58,89.72,61300.0,63.802,63.8946,63.7949,63.8946,61300.0
2012-06-19 14:00:00,89.72,89.76,89.68,89.75,75200.0,63.8946,63.9231,63.8661,63.9159,75200.0
2012-06-19 14:05:00,89.75,89.78,89.6,89.61,64900.0,63.9159,63.9373,63.8091,63.8162,64900.0
2012-06-19 14:10:00,89.61,89.67,89.58,89.61,70000.0,63.8162,63.859,63.7949,63.8162,70000.0
2012-06-19 14:15:00,89.62,89.63,89.5,89.5,67400.0,63.8234,63.8305,63.7379,63.7379,67400.0
2012-06-19 14:20:00,89.51,89.53,89.44,89.45,57900.0,63.745,63.7593,63.6952,63.7023,57900.0
2012-06-19 14:25:00,89.43,89.45,89.34,89.36,70400.0,63.6881,63.7023,63.624,63.6382,70400.0
2012-06-19 14:30:00,89.39,89.41,89.03,89.08,162800.0,63.6596,63.6738,63.4032,63.4388,162800.0
2012-06-19 14:35:00,89.06,89.14,88.92,89.14,98900.0,63.4246,63.4815,63.3249,63.4815,98900.0
2012-06-19 14:40:00,89.12,89.17,88.97,88.99,46400.0,63.4673,63.5029,63.3605,63.3747,46400.0
2012-06-19 14:45:00,88.99,89.06,88.84,88.9,80900.0,63.3747,63.4246,63.2679,63.3106,80900.0
2012-06-19 14:50:00,88.89,89.04,88.88,88.98,69800.0,63.3035,63.4103,63.2964,63.3676,69800.0
2012-06-19 14:55:00,88.97,89.17,88.91,89.17,68600.0,63.3605,63.5029,63.3177,63.5029,68600.0
2012-06-19 15:00:00,89.15,89.17,89.0,89.01,63800.0,63.4887,63.5029,63.3818,63.389,63800.0
2012-06-19 15:05:00,89.03,89.16,88.99,89.15,57500.0,63.4032,63.4958,63.3747,63.4887,57500.0
2012-06-19 15:10:00,89.16,89.28,89.12,89.19,83400.0,63.4958,63.5812,63.4673,63.5171,83400.0
2012-06-19 15:15:00,89.2,89.31,89.16,89.27,72200.0,63.5243,63.6026,63.4958,63.5741,72200.0
2012-06-19 15:20:00,89.26,89.32,89.2,89.23,48400.0,63.567,63.6097,63.5243,63.5456,48400.0
2012-06-19 15:25:00,89.24,89.26,88.97,89.05,65800.0,63.5527,63.567,63.3605,63.4174,65800.0
2012-06-19 15:30:00,89.07,89.22,89.03,89.12,68500.0,63.4317,63.5385,63.4032,63.4673,68500.0
2012-06-19 15:35:00,89.11,89.14,88.95,89.04,95700.0,63.4602,63.4815,63.3462,63.4103,95700.0
2012-06-19 15:40:00,89.04,89.2,88.98,89.18,97700.0,63.4103,63.5243,63.3676,63.51,97700.0
2012-06-19 15:45:00,89.18,89.2,88.9,88.9,120500.0,63.51,63.5243,63.3106,63.3106,120500.0
2012-06-19 15:50:00,88.92,89.0,88.83,88.89,150200.0,63.3249,63.3818,63.2608,63.3035,150200.0
2012-06-19 15:55:00,88.88,88.93,88.84,88.84,285800.0,63.2964,63.332,63.2679,63.2679,285800.0
2012-06-20 09:30:00,88.14,88.72,87.92,88.07,327000.0,62.7694,63.1824,62.6127,62.7195,327000.0
2012-06-20 09:35:00,88.05,88.2,87.5,87.5,256100.0,62.7053,62.8121,62.3136,62.3136,256100.0
2012-06-20 09:40:00,87.56,87.58,87.11,87.39,252000.0,62.3563,62.3706,62.0359,62.2353,252000.0
2012-06-20 09:45:00,87.39,87.69,87.2,87.56,162300.0,62.2353,62.4489,62.1,62.3563,162300.0
2012-06-20 09:50:00,87.54,87.74,87.52,87.63,120100.0,62.3421,62.4845,62.3278,62.4062,120100.0
2012-06-20 09:55:00,87.64,87.93,87.62,87.81,126500.0,62.4133,62.6198,62.3991,62.5344,126500.0
2012-06-20 10:00:00,87.81,88.14,87.76,87.89,127000.0,62.5344,62.7694,62.4988,62.5913,127000.0
2012-06-20 10:05:00,87.89,87.95,87.59,87.88,109100.0,62.5913,62.6341,62.3777,62.5842,109100.0
2012-06-20 10:10:00,87.91,88.22,87.91,88.11,114300.0,62.6056,62.8263,62.6056,62.748,114300.0
2012-06-20 10:15:00,88.11,88.19,88.03,88.03,127100.0,62.748,62.805,62.691,62.691,127100.0
2012-06-20 10:20:00,88.03,88.15,87.99,88.08,149000.0,62.691,62.7765,62.6626,62.7266,149000.0
2012-06-20 10:25:00,88.08,88.33,88.08,88.23,58800.0,62.7266,62.9047,62.7266,62.8335,58800.0
2012-06-20 10:30:00,88.21,88.21,87.98,88.05,68100.0,62.8192,62.8192,62.6554,62.7053,68100.0
2012-06-20 10:35:00,88.06,88.06,87.63,87.68,98800.0,62.7124,62.7124,62.4062,62.4418,98800.0
2012-06-20 10:40:00,87.67,87.69,87.5,87.65,75800.0,62.4347,62.4489,62.3136,62.4204,75800.0
2012-06-20 10:45:00,87.68,87.7,87.61,87.63,65300.0,62.4418,62.456,62.3919,62.4062,65300.0
2012-06-20 10:50:00,87.64,87.71,87.53,87.53,42000.0,62.4133,62.4632,62.335,62.335,42000.0
2012-06-20 10:55:00,87.53,87.61,87.25,87.26,105200.0,62.335,62.3919,62.1356,62.1427,105200.0
2012-06-20 11:00:00,87.26,87.43,87.25,87.33,82800.0,62.1427,62.2637,62.1356,62.1925,82800.0
2012-06-20 11:05:00,87.34,87.59,87.25,87.52,85300.0,62.1997,62.3777,62.1356,62.3278,85300.0
2012-06-20 11:10:00,87.55,87.77,87.54,87.77,54400.0,62.3492,62.5059,62.3421,62.5059,54400.0
2012-06-20 11:15:00,87.75,87.79,87.71,87.74,64400.0,62.4916,62.5201,62.4632,62.4845,64400.0
2012-06-20 11:20:00,87.75,87.78,87.56,87.56,34900.0,62.4916,62.513,62.3563,62.3563,34900.0
2012-06-20 11:25:00,87.55,87.69,87.51,87.59,50600.0,62.3492,62.4489,62.3207,62.3777,50600.0
2012-06-20 11:30:00,87.56,87.83,87.56,87.79,43100.0,62.3563,62.5486,62.3563,62.5201,43100.0
2012-06-20 11:35:00,87.8,87.82,87.68,87.73,46300.0,62.5272,62.5415,62.4418,62.4774,46300.0
2012-06-20 11:40:00,87.73,87.78,87.63,87.74,41600.0,62.4774,62.513,62.4062,62.4845,41600.0
2012-06-20 11:45:00,87.75,87.83,87.69,87.83,32400.0,62.4916,62.5486,62.4489,62.5486,32400.0
2012-06-20 11:50:00,87.84,87.86,87.7,87.73,44900.0,62.5557,62.57,62.456,62.4774,44900.0
2012-06-20 11:55:00,87.73,87.77,87.5,87.52,47800.0,62.4774,62.5059,62.3136,62.3278,47800.0
2012-06-20 12:00:00,87.53,87.59,87.48,87.55,71200.0,62.335,62.3777,62.2994,62.3492,71200.0
2012-06-20 12:05:00,87.54,87.56,87.36,87.39,68400.0,62.3421,62.3563,62.2139,62.2353,68400.0
2012-06-20 12:10:00,87.39,87.48,87.32,87.33,42900.0,62.2353,62.2994,62.1854,62.1925,42900.0
2012-06-20 12:15:00,87.32,87.54,87.31,87.46,47300.0,62.1854,62.3421,62.1783,62.2851,47300.0
2012-06-20 12:20:00,87.45,87.68,87.45,87.61,60100.0,62.278,62.4418,62.278,62.3919,60100.0
2012-06-20 12:25:00,87.6,87.6,87.35,87.41,58100.0,62.3848,62.3848,62.2068,62.2495,58100.0
2012-06-20 12:30:00,87.4,87.65,86.83,87.3,277500.0,62.2424,62.4204,61.8365,62.1712,277500.0
2012-06-20 12:35:00,87.32,87.33,86.85,87.02,175100.0,62.1854,62.1925,61.8507,61.9718,175100.0
2012-06-20 12:40:00,87.0,87.26,86.9,87.23,132800.0,61.9575,62.1427,61.8863,62.1213,132800.0
2012-06-20 12:45:00,87.25,87.6,87.24,87.39,117300.0,62.1356,62.3848,62.1284,62.2353,117300.0
2012-06-20 12:50:00,87.39,87.52,87.08,87.47,120800.0,62.2353,62.3278,62.0145,62.2922,120800.0
2012-06-20 12:55:00,87.48,87.67,87.33,87.57,108400.0,62.2994,62.4347,62.1925,62.3634,108400.0
2012-06-20 13:00:00,87.58,88.03,87.58,88.01,153700.0,62.3706,62.691,62.3706,62.6768,153700.0
2012-06-20 13:05:00,88.01,88.33,87.9,88.29,125200.0,62.6768,62.9047,62.5985,62.8762,125200.0
2012-06-20 13:10:00,88.28,88.28,87.9,87.9,108600.0,62.8691,62.8691,62.5985,62.5985,108600.0
2012-06-20 13:15:00,87.9,88.1,87.66,87.7,120500.0,62.5985,62.7409,62.4275,62.456,120500.0
2012-06-20 13:20:00,87.69,87.92,87.62,87.73,96800.0,62.4489,62.6127,62.3991,62.4774,96800.0
2012-06-20 13:25:00,87.71,87.81,87.48,87.56,82500.0,62.4632,62.5344,62.2994,62.3563,82500.0
2012-06-20 13:30:00,87.58,87.66,87.27,87.31,88000.0,62.3706,62.4275,62.1498,62.1783,88000.0
2012-06-20 13:35:00,87.32,87.32,87.05,87.19,114600.0,62.1854,62.1854,61.9931,62.0928,114600.0
2012-06-20 13:40:00,87.18,87.44,87.12,87.44,71700.0,62.0857,62.2709,62.043,62.2709,71700.0
2012-06-20 13:45:00,87.44,87.49,87.3,87.46,72000.0,62.2709,62.3065,62.1712,62.2851,72000.0
2012-06-20 13:50:00,87.46,87.46,87.24,87.28,49600.0,62.2851,62.2851,62.1284,62.1569,49600.0
2012-06-20 13:55:00,87.31,87.47,87.17,87.45,80900.0,62.1783,62.2922,62.0786,62.278,80900.0
2012-06-20 14:00:00,87.46,87.5,87.2,87.43,100900.0,62.2851,62.3136,62.1,62.2637,100900.0
2012-06-20 14:05:00,87.41,87.6,87.33,87.53,88900.0,62.2495,62.3848,62.1925,62.335,88900.0
2012-06-20 14:10:00,87.53,87.75,87.49,87.61,84800.0,62.335,62.4916,62.3065,62.3919,84800.0
2012-06-20 14:15:00,87.62,87.88,87.29,87.32,127900.0,62.3991,62.5842,62.164,62.1854,127900.0
2012-06-20 14:20:00,87.28,87.5,87.0,87.24,153500.0,62.1569,62.3136,61.9575,62.1284,153500.0
2012-06-20 14:25:00,87.25,87.25,87.03,87.16,87800.0,62.1356,62.1356,61.9789,62.0715,87800.0
2012-06-20 14:30:00,87.14,87.25,87.05,87.05,77600.0,62.0572,62.1356,61.9931,61.9931,77600.0
2012-06-20 14:35:00,87.05,87.27,87.03,87.11,87800.0,61.9931,62.1498,61.9789,62.0359,87800.0
2012-06-20 14:40:00,87.11,87.22,86.91,86.94,132900.0,62.0359,62.1142,61.8934,61.9148,132900.0
2012-06-20 14:45:00,86.93,86.95,86.6,86.73,211700.0,61.9077,61.9219,61.6727,61.7652,211700.0
2012-06-20 14:50:00,86.75,86.97,86.65,86.88,93700.0,61.7795,61.9362,61.7083,61.8721,93700.0
2012-06-20 14:55:00,86.89,87.06,86.82,86.84,78400.0,61.8792,62.0002,61.8293,61.8436,78400.0
2012-06-20 15:00:00,86.85,86.87,86.6,86.61,95500.0,61.8507,61.8649,61.6727,61.6798,95500.0
2012-06-20 15:05:00,86.64,86.69,86.55,86.59,126600.0,61.7011,61.7368,61.6371,61.6655,126600.0
2012-06-20 15:10:00,86.59,86.89,86.51,86.75,117900.0,61.6655,61.8792,61.6086,61.7795,117900.0
2012-06-20 15:15:00,86.75,86.78,86.52,86.52,125200.0,61.7795,61.8008,61.6157,61.6157,125200.0
2012-06-20 15:20:00,86.52,86.69,86.5,86.58,112600.0,61.6157,61.7368,61.6014,61.6584,112600.0
2012-06-20 15:25:00,86.59,86.81,86.54,86.77,208800.0,61.6655,61.8222,61.6299,61.7937,208800.0
2012-06-20 15:30:00,86.75,87.0,86.72,86.85,169000.0,61.7795,61.9575,61.7581,61.8507,169000.0
2012-06-20 15:35:00,86.84,87.0,86.79,86.87,144600.0,61.8436,61.9575,61.808,61.8649,144600.0
2012-06-20 15:40:00,86.87,87.15,86.76,87.12,138600.0,61.8649,62.0643,61.7866,62.043,138600.0
2012-06-20 15:45:00,87.12,87.16,86.89,86.99,209500.0,62.043,62.0715,61.8792,61.9504,209500.0
2012-06-20 15:50:00,86.99,87.01,86.76,86.9,187200.0,61.9504,61.9646,61.7866,61.8863,187200.0
2012-06-20 15:55:00,86.9,87.16,86.89,87.15,340900.0,61.8863,62.0715,61.8792,62.0643,340900.0
2012-06-21 09:30:00,87.09,87.45,87.0,87.04,199600.0,62.0216,62.278,61.9575,61.986,199600.0
2012-06-21 09:35:00,87.03,87.07,86.46,86.48,159000.0,61.9789,62.0074,61.573,61.5872,159000.0
2012-06-21 09:40:00,86.49,86.59,86.25,86.43,168500.0,61.5943,61.6655,61.4234,61.5516,168500.0
2012-06-21 09:45:00,86.41,86.5,86.28,86.34,85400.0,61.5373,61.6014,61.4448,61.4875,85400.0
2012-06-21 09:50:00,86.35,86.65,86.35,86.5,131000.0,61.4946,61.7083,61.4946,61.6014,131000.0
2012-06-21 09:55:00,86.47,86.57,86.33,86.54,91600.0,61.5801,61.6513,61.4804,61.6299,91600.0
2012-06-21 10:00:00,86.54,86.54,85.9,85.94,160600.0,61.6299,61.6299,61.1741,61.2026,160600.0
2012-06-21 10:05:00,85.94,86.14,85.88,86.01,131100.0,61.2026,61.3451,61.1599,61.2525,131100.0
2012-06-21 10:10:00,86.0,86.25,85.94,86.23,61400.0,61.2454,61.4234,61.2026,61.4092,61400.0
2012-06-21 10:15:00,86.23,86.38,86.16,86.22,130500.0,61.4092,61.516,61.3593,61.402,130500.0
2012-06-21 10:20:00,86.22,86.32,86.1,86.22,123500.0,61.402,61.4733,61.3166,61.402,123500.0
2012-06-21 10:25:00,86.23,86.35,86.1,86.31,68300.0,61.4092,61.4946,61.3166,61.4661,68300.0
2012-06-21 10:30:00,86.29,86.51,86.21,86.49,100600.0,61.4519,61.6086,61.3949,61.5943,100600.0
2012-06-21 10:35:00,86.49,86.57,86.38,86.44,65200.0,61.5943,61.6513,61.516,61.5587,65200.0
2012-06-21 10:40:00,86.43,86.78,86.43,86.73,119600.0,61.5516,61.8008,61.5516,61.7652,119600.0
2012-06-21 10:45:00,86.74,86.85,86.7,86.74,59700.0,61.7724,61.8507,61.7439,61.7724,59700.0
2012-06-21 10:50:00,86.71,86.79,86.61,86.76,157100.0,61.751,61.808,61.6798,61.7866,157100.0
2012-06-21 10:55:00,86.76,86.83,86.55,86.58,188500.0,61.7866,61.8365,61.6371,61.6584,188500.0
2012-06-21 11:00:00,86.58,86.65,86.26,86.28,95100.0,61.6584,61.7083,61.4305,61.4448,95100.0
2012-06-21 11:05:00,86.29,86.35,86.03,86.09,150000.0,61.4519,61.4946,61.2667,61.3095,150000.0
2012-06-21 11:10:00,86.11,86.28,86.01,86.01,115600.0,61.3237,61.4448,61.2525,61.2525,115600.0
2012-06-21 11:15:00,86.01,86.14,85.94,86.11,109400.0,61.2525,61.3451,61.2026,61.3237,109400.0
2012-06-21 11:20:00,86.1,86.19,86.01,86.14,50900.0,61.3166,61.3807,61.2525,61.3451,50900.0
2012-06-21 11:25:00,86.13,86.19,85.98,86.03,75000.0,61.3379,61.3807,61.2311,61.2667,75000.0
2012-06-21 11:30:00,86.02,86.09,85.96,86.09,95800.0,61.2596,61.3095,61.2169,61.3095,95800.0
2012-06-21 11:35:00,86.07,86.08,85.94,86.0,101200.0,61.2952,61.3023,61.2026,61.2454,101200.0
2012-06-21 11:40:00,85.99,86.0,85.87,85.92,79200.0,61.2382,61.2454,61.1528,61.1884,79200.0
2012-06-21 11:45:00,85.92,86.03,85.9,85.94,50100.0,61.1884,61.2667,61.1741,61.2026,50100.0
2012-06-21 11:50:00,85.93,86.12,85.92,86.03,51700.0,61.1955,61.3308,61.1884,61.2667,51700.0
2012-06-21 11:55:00,86.03,86.14,85.95,86.1,51200.0,61.2667,61.3451,61.2098,61.3166,51200.0
2012-06-21 12:00:00,86.09,86.1,85.9,85.95,77900.0,61.3095,61.3166,61.1741,61.2098,77900.0
2012-06-21 12:05:00,85.95,85.98,85.88,85.95,44500.0,61.2098,61.2311,61.1599,61.2098,44500.0
2012-06-21 12:10:00,85.95,86.03,85.88,85.93,81200.0,61.2098,61.2667,61.1599,61.1955,81200.0
2012-06-21 12:15:00,85.93,85.95,85.87,85.91,61200.0,61.1955,61.2098,61.1528,61.1813,61200.0
2012-06-21 12:20:00,85.92,85.93,85.65,85.66,154000.0,61.1884,61.1955,60.9961,61.0032,154000.0
2012-06-21 12:25:00,85.65,85.65,85.3,85.33,321800.0,60.9961,60.9961,60.7469,60.7682,321800.0
2012-06-21 12:30:00,85.33,85.71,85.23,85.7,282600.0,60.7682,61.0388,60.697,61.0317,282600.0
2012-06-21 12:35:00,85.68,85.96,85.64,85.9,77200.0,61.0175,61.2169,60.989,61.1741,77200.0
2012-06-21 12:40:00,85.89,85.94,85.76,85.76,72300.0,61.167,61.2026,61.0744,61.0744,72300.0
2012-06-21 12:45:00,85.75,86.15,85.75,86.15,80500.0,61.0673,61.3522,61.0673,61.3522,80500.0
2012-06-21 12:50:00,86.13,86.13,86.04,86.04,64000.0,61.3379,61.3379,61.2739,61.2739,64000.0
2012-06-21 12:55:00,86.04,86.05,85.93,85.93,33600.0,61.2739,61.281,61.1955,61.1955,33600.0
2012-06-21 13:00:00,85.92,85.99,85.82,85.98,61300.0,61.1884,61.2382,61.1172,61.2311,61300.0
2012-06-21 13:05:00,85.96,86.15,85.95,86.06,58400.0,61.2169,61.3522,61.2098,61.2881,58400.0
2012-06-21 13:10:00,86.06,86.08,85.85,85.93,63300.0,61.2881,61.3023,61.1385,61.1955,63300.0
2012-06-21 13:15:00,85.92,86.0,85.8,85.8,46300.0,61.1884,61.2454,61.1029,61.1029,46300.0
2012-06-21 13:20:00,85.8,85.89,85.72,85.72,46900.0,61.1029,61.167,61.046,61.046,46900.0
2012-06-21 13:25:00,85.73,85.76,85.58,85.64,53100.0,61.0531,61.0744,60.9463,60.989,53100.0
2012-06-21 13:30:00,85.62,85.79,85.57,85.67,36500.0,60.9747,61.0958,60.9391,61.0104,36500.0
2012-06-21 13:35:00,85.67,85.67,85.5,85.53,54900.0,61.0104,61.0104,60.8893,60.9107,54900.0
2012-06-21 13:40:00,85.52,85.52,85.3,85.38,74600.0,60.9035,60.9035,60.7469,60.8038,74600.0
2012-06-21 13:45:00,85.39,85.46,85.35,85.39,63600.0,60.811,60.8608,60.7825,60.811,63600.0
2012-06-21 13:50:00,85.39,85.58,85.36,85.56,54700.0,60.811,60.9463,60.7896,60.932,54700.0
2012-06-21 13:55:00,85.57,85.57,85.45,85.48,39800.0,60.9391,60.9391,60.8537,60.875,39800.0
2012-06-21 14:00:00,85.48,85.63,85.44,85.52,47800.0,60.875,60.9819,60.8466,60.9035,47800.0
2012-06-21 14:05:00,85.54,85.54,85.29,85.33,62900.0,60.9178,60.9178,60.7397,60.7682,62900.0
2012-06-21 14:10:00,85.35,85.37,85.27,85.28,55300.0,60.7825,60.7967,60.7255,60.7326,55300.0
2012-06-21 14:15:00,85.29,85.31,85.19,85.2,91500.0,60.7397,60.754,60.6685,60.6756,91500.0
2012-06-21 14:20:00,85.2,85.2,85.07,85.1,95400.0,60.6756,60.6756,60.5831,60.6044,95400.0
2012-06-21 14:25:00,85.11,85.36,85.05,85.32,89400.0,60.6115,60.7896,60.5688,60.7611,89400.0
2012-06-21 14:30:00,85.32,85.33,85.19,85.24,65200.0,60.7611,60.7682,60.6685,60.7041,65200.0
2012-06-21 14:35:00,85.24,85.29,85.21,85.27,54800.0,60.7041,60.7397,60.6828,60.7255,54800.0
2012-06-21 14:40:00,85.28,85.47,85.25,85.46,85200.0,60.7326,60.8679,60.7112,60.8608,85200.0
2012-06-21 14:45:00,85.46,85.55,85.38,85.53,81500.0,60.8608,60.9249,60.8038,60.9107,81500.0
2012-06-21 14:50:00,85.53,85.57,85.42,85.47,68100.0,60.9107,60.9391,60.8323,60.8679,68100.0
2012-06-21 14:55:00,85.47,85.59,85.44,85.48,79600.0,60.8679,60.9534,60.8466,60.875,79600.0
2012-06-21 15:00:00,85.48,85.51,85.4,85.42,95000.0,60.875,60.8964,60.8181,60.8323,95000.0
2012-06-21 15:05:00,85.42,85.43,85.33,85.37,94500.0,60.8323,60.8394,60.7682,60.7967,94500.0
2012-06-21 15:10:00,85.37,85.4,85.3,85.33,99900.0,60.7967,60.8181,60.7469,60.7682,99900.0
2012-06-21 15:15:00,85.34,85.34,85.2,85.22,202300.0,60.7753,60.7753,60.6756,60.6899,202300.0
2012-06-21 15:20:00,85.22,85.37,85.11,85.37,96600.0,60.6899,60.7967,60.6115,60.7967,96600.0
2012-06-21 15:25:00,85.38,85.39,85.22,85.24,112800.0,60.8038,60.811,60.6899,60.7041,112800.0
2012-06-21 15:30:00,85.24,85.24,85.08,85.1,130900.0,60.7041,60.7041,60.5902,60.6044,130900.0
2012-06-21 15:35:00,85.1,85.27,85.06,85.19,137000.0,60.6044,60.7255,60.5759,60.6685,137000.0
2012-06-21 15:40:00,85.2,85.2,85.1,85.11,151600.0,60.6756,60.6756,60.6044,60.6115,151600.0
2012-06-21 15:45:00,85.11,85.11,84.89,84.94,282900.0,60.6115,60.6115,60.4549,60.4905,282900.0
2012-06-21 15:50:00,84.94,85.03,84.88,84.96,257200.0,60.4905,60.5546,60.4478,60.5047,257200.0
2012-06-21 15:55:00,84.96,85.05,84.84,84.95,330400.0,60.5047,60.5688,60.4193,60.4976,330400.0
2012-06-22 09:30:00,85.5,86.05,85.5,85.7,206500.0,60.8893,61.281,60.8893,61.0317,206500.0
2012-06-22 09:35:00,85.7,85.78,85.41,85.5,105700.0,61.0317,61.0887,60.8252,60.8893,105700.0
2012-06-22 09:40:00,85.48,85.58,85.3,85.39,95300.0,60.875,60.9463,60.7469,60.811,95300.0
2012-06-22 09:45:00,85.37,85.45,85.2,85.42,73600.0,60.7967,60.8537,60.6756,60.8323,73600.0
2012-06-22 09:50:00,85.43,85.68,85.43,85.59,76900.0,60.8394,61.0175,60.8394,60.9534,76900.0
2012-06-22 09:55:00,85.63,85.65,85.37,85.49,57400.0,60.9819,60.9961,60.7967,60.8822,57400.0
2012-06-22 10:00:00,85.49,85.73,85.47,85.61,178100.0,60.8822,61.0531,60.8679,60.9676,178100.0
2012-06-22 10:05:00,85.64,85.84,85.6,85.73,173700.0,60.989,61.1314,60.9605,61.0531,173700.0
2012-06-22 10:10:00,85.72,85.8,85.65,85.72,63400.0,61.046,61.1029,60.9961,61.046,63400.0
2012-06-22 10:15:00,85.72,85.78,85.52,85.55,68900.0,61.046,61.0887,60.9035,60.9249,68900.0
2012-06-22 10:20:00,85.53,85.53,85.33,85.42,63500.0,60.9107,60.9107,60.7682,60.8323,63500.0
2012-06-22 10:25:00,85.42,85.52,85.25,85.26,42100.0,60.8323,60.9035,60.7112,60.7184,42100.0
2012-06-22 10:30:00,85.26,85.32,85.12,85.26,65900.0,60.7184,60.7611,60.6187,60.7184,65900.0
2012-06-22 10:35:00,85.28,85.43,85.15,85.17,39900.0,60.7326,60.8394,60.64,60.6543,39900.0
2012-06-22 10:40:00,85.16,85.25,85.03,85.04,41600.0,60.6472,60.7112,60.5546,60.5617,41600.0
2012-06-22 10:45:00,85.04,85.15,85.01,85.04,36300.0,60.5617,60.64,60.5403,60.5617,36300.0
2012-06-22 10:50:00,85.05,85.25,85.05,85.25,35100.0,60.5688,60.7112,60.5688,60.7112,35100.0
2012-06-22 10:55:00,85.24,85.39,85.2,85.29,35600.0,60.7041,60.811,60.6756,60.7397,35600.0
2012-06-22 11:00:00,85.3,85.45,85.29,85.34,51200.0,60.7469,60.8537,60.7397,60.7753,51200.0
2012-06-22 11:05:00,85.34,85.35,85.17,85.22,45600.0,60.7753,60.7825,60.6543,60.6899,45600.0
2012-06-22 11:10:00,85.23,85.36,85.23,85.27,75400.0,60.697,60.7896,60.697,60.7255,75400.0
2012-06-22 11:15:00,85.25,85.41,85.25,85.37,46800.0,60.7112,60.8252,60.7112,60.7967,46800.0
2012-06-22 11:20:00,85.36,85.41,85.27,85.27,39500.0,60.7896,60.8252,60.7255,60.7255,39500.0
2012-06-22 11:25:00,85.28,85.34,85.24,85.25,86000.0,60.7326,60.7753,60.7041,60.7112,86000.0
2012-06-22 11:30:00,85.26,85.34,85.21,85.24,121800.0,60.7184,60.7753,60.6828,60.7041,121800.0
2012-06-22 11:35:00,85.24,85.25,85.15,85.21,35400.0,60.7041,60.7112,60.64,60.6828,35400.0
2012-06-22 11:40:00,85.22,85.35,85.17,85.34,34300.0,60.6899,60.7825,60.6543,60.7753,34300.0
2012-06-22 11:45:00,85.34,85.38,85.26,85.29,38400.0,60.7753,60.8038,60.7184,60.7397,38400.0
2012-06-22 11:50:00,85.3,85.37,85.24,85.24,34600.0,60.7469,60.7967,60.7041,60.7041,34600.0
2012-06-22 11:55:00,85.22,85.32,85.22,85.3,18900.0,60.6899,60.7611,60.6899,60.7469,18900.0
2012-06-22 12:00:00,85.33,85.37,85.29,85.33,24000.0,60.7682,60.7967,60.7397,60.7682,24000.0
2012-06-22 12:05:00,85.33,85.36,85.19,85.23,25400.0,60.7682,60.7896,60.6685,60.697,25400.0
2012-06-22 12:10:00,85.22,85.29,85.19,85.23,23500.0,60.6899,60.7397,60.6685,60.697,23500.0
2012-06-22 12:15:00,85.23,85.24,85.1,85.17,28100.0,60.697,60.7041,60.6044,60.6543,28100.0
2012-06-22 12:20:00,85.18,85.22,85.05,85.06,36200.0,60.6614,60.6899,60.5688,60.5759,36200.0
2012-06-22 12:25:00,85.08,85.15,85.02,85.04,75100.0,60.5902,60.64,60.5475,60.5617,75100.0
2012-06-22 12:30:00,85.02,85.07,85.01,85.03,34900.0,60.5475,60.5831,60.5403,60.5546,34900.0
2012-06-22 12:35:00,85.02,85.1,84.97,84.98,48600.0,60.5475,60.6044,60.5118,60.519,48600.0
2012-06-22 12:40:00,84.96,85.07,84.95,85.05,64200.0,60.5047,60.5831,60.4976,60.5688,64200.0
2012-06-22 12:45:00,85.06,85.18,85.06,85.09,31400.0,60.5759,60.6614,60.5759,60.5973,31400.0
2012-06-22 12:50:00,85.1,85.19,85.09,85.14,23700.0,60.6044,60.6685,60.5973,60.6329,23700.0
2012-06-22 12:55:00,85.12,85.18,85.05,85.07,26300.0,60.6187,60.6614,60.5688,60.5831,26300.0
2012-06-22 13:00:00,85.08,85.12,85.0,85.01,26500.0,60.5902,60.6187,60.5332,60.5403,26500.0
2012-06-22 13:05:00,85.01,85.09,84.97,85.01,46200.0,60.5403,60.5973,60.5118,60.5403,46200.0
2012-06-22 13:10:00,85.01,85.02,84.94,85.0,36900.0,60.5403,60.5475,60.4905,60.5332,36900.0
2012-06-22 13:15:00,85.0,85.03,84.91,84.92,34400.0,60.5332,60.5546,60.4691,60.4762,34400.0
2012-06-22 13:20:00,84.93,84.98,84.85,84.94,42900.0,60.4834,60.519,60.4264,60.4905,42900.0
2012-06-22 13:25:00,84.94,85.04,84.91,84.95,38400.0,60.4905,60.5617,60.4691,60.4976,38400.0
2012-06-22 13:30:00,84.94,85.02,84.92,85.01,26200.0,60.4905,60.5475,60.4762,60.5403,26200.0
2012-06-22 13:35:00,85.01,85.12,84.99,85.08,50400.0,60.5403,60.6187,60.5261,60.5902,50400.0
2012-06-22 13:40:00,85.07,85.07,85.01,85.03,60500.0,60.5831,60.5831,60.5403,60.5546,60500.0
2012-06-22 13:45:00,85.03,85.08,85.01,85.01,44700.0,60.5546,60.5902,60.5403,60.5403,44700.0
2012-06-22 13:50:00,85.02,85.03,84.91,84.97,81200.0,60.5475,60.5546,60.4691,60.5118,81200.0
2012-06-22 13:55:00,84.97,85.07,84.95,85.06,44800.0,60.5118,60.5831,60.4976,60.5759,44800.0
2012-06-22 14:00:00,85.06,85.17,85.05,85.13,29000.0,60.5759,60.6543,60.5688,60.6258,29000.0
2012-06-22 14:05:00,85.11,85.2,85.07,85.07,34600.0,60.6115,60.6756,60.5831,60.5831,34600.0
2012-06-22 14:10:00,85.08,85.1,85.0,85.0,51200.0,60.5902,60.6044,60.5332,60.5332,51200.0
2012-06-22 14:15:00,85.0,85.04,84.96,85.0,36900.0,60.5332,60.5617,60.5047,60.5332,36900.0
2012-06-22 14:20:00,84.98,85.02,84.89,84.94,70500.0,60.519,60.5475,60.4549,60.4905,70500.0
2012-06-22 14:25:00,84.92,84.94,84.87,84.9,50000.0,60.4762,60.4905,60.4406,60.462,50000.0
2012-06-22 14:30:00,84.9,84.94,84.86,84.92,57900.0,60.462,60.4905,60.4335,60.4762,57900.0
2012-06-22 14:35:00,84.92,85.0,84.92,84.99,37300.0,60.4762,60.5332,60.4762,60.5261,37300.0
2012-06-22 14:40:00,84.99,85.11,84.99,85.08,50400.0,60.5261,60.6115,60.5261,60.5902,50400.0
2012-06-22 14:45:00,85.09,85.25,85.08,85.24,44000.0,60.5973,60.7112,60.5902,60.7041,44000.0
2012-06-22 14:50:00,85.24,85.25,85.17,85.21,85000.0,60.7041,60.7112,60.6543,60.6828,85000.0
2012-06-22 14:55:00,85.21,85.23,85.16,85.18,95100.0,60.6828,60.697,60.6472,60.6614,95100.0
2012-06-22 15:00:00,85.19,85.3,85.19,85.26,81000.0,60.6685,60.7469,60.6685,60.7184,81000.0
2012-06-22 15:05:00,85.26,85.26,85.19,85.19,54600.0,60.7184,60.7184,60.6685,60.6685,54600.0
2012-06-22 15:10:00,85.2,85.34,85.19,85.26,70800.0,60.6756,60.7753,60.6685,60.7184,70800.0
2012-06-22 15:15:00,85.26,85.26,85.06,85.06,51900.0,60.7184,60.7184,60.5759,60.5759,51900.0
2012-06-22 15:20:00,85.07,85.09,84.95,84.97,89800.0,60.5831,60.5973,60.4976,60.5118,89800.0
2012-06-22 15:25:00,84.97,85.08,84.96,85.06,81600.0,60.5118,60.5902,60.5047,60.5759,81600.0
2012-06-22 15:30:00,85.06,85.13,84.98,84.99,86500.0,60.5759,60.6258,60.519,60.5261,86500.0
2012-06-22 15:35:00,84.99,85.09,84.94,85.0,121600.0,60.5261,60.5973,60.4905,60.5332,121600.0
2012-06-22 15:40:00,84.99,85.13,84.95,85.12,141100.0,60.5261,60.6258,60.4976,60.6187,141100.0
2012-06-22 15:45:00,85.11,85.19,85.06,85.15,230600.0,60.6115,60.6685,60.5759,60.64,230600.0
2012-06-22 15:50:00,85.14,85.2,85.09,85.14,172800.0,60.6329,60.6756,60.5973,60.6329,172800.0
2012-06-22 15:55:00,85.16,85.16,84.9,84.96,369700.0,60.6472,60.6472,60.462,60.5047,369700.0
2012-06-25 09:30:00,83.95,83.98,83.0,83.27,517200.0,59.7854,59.8068,59.1089,59.3012,517200.0
2012-06-25 09:35:00,83.27,83.29,82.62,82.97,283100.0,59.3012,59.3154,58.8383,59.0875,283100.0
2012-06-25 09:40:00,82.96,83.13,82.83,83.09,186700.0,59.0804,59.2015,58.9878,59.173,186700.0
2012-06-25 09:45:00,83.08,83.16,83.0,83.14,161300.0,59.1659,59.2228,59.1089,59.2086,161300.0
2012-06-25 09:50:00,83.14,83.14,82.78,82.83,359500.0,59.2086,59.2086,58.9522,58.9878,359500.0
2012-06-25 09:55:00,82.84,83.0,82.67,82.89,109700.0,58.995,59.1089,58.8739,59.0306,109700.0
2012-06-25 10:00:00,82.88,83.09,82.75,82.9,186300.0,59.0234,59.173,58.9309,59.0377,186300.0
2012-06-25 10:05:00,82.91,83.05,82.76,82.76,94600.0,59.0448,59.1445,58.938,58.938,94600.0
2012-06-25 10:10:00,82.79,82.91,82.66,82.9,82600.0,58.9593,59.0448,58.8668,59.0377,82600.0
2012-06-25 10:15:00,82.89,82.89,82.55,82.62,106800.0,59.0306,59.0306,58.7884,58.8383,106800.0
2012-06-25 10:20:00,82.61,82.65,82.35,82.5,148500.0,58.8312,58.8596,58.646,58.7528,148500.0
2012-06-25 10:25:00,82.5,82.57,82.28,82.37,86200.0,58.7528,58.8027,58.5961,58.6602,86200.0
2012-06-25 10:30:00,82.35,82.59,82.35,82.41,156100.0,58.646,58.8169,58.646,58.6887,156100.0
2012-06-25 10:35:00,82.4,82.53,82.33,82.43,152900.0,58.6816,58.7742,58.6318,58.703,152900.0
2012-06-25 10:40:00,82.42,82.44,82.2,82.26,152100.0,58.6958,58.7101,58.5392,58.5819,152100.0
2012-06-25 10:45:00,82.25,82.5,82.16,82.45,163600.0,58.5748,58.7528,58.5107,58.7172,163600.0
2012-06-25 10:50:00,82.45,82.75,82.41,82.74,133200.0,58.7172,58.9309,58.6887,58.9237,133200.0
2012-06-25 10:55:00,82.74,82.84,82.61,82.73,90900.0,58.9237,58.995,58.8312,58.9166,90900.0
2012-06-25 11:00:00,82.73,82.74,82.33,82.43,109700.0,58.9166,58.9237,58.6318,58.703,109700.0
2012-06-25 11:05:00,82.45,82.45,82.25,82.3,111200.0,58.7172,58.7172,58.5748,58.6104,111200.0
2012-06-25 11:10:00,82.34,82.48,82.3,82.37,47200.0,58.6389,58.7386,58.6104,58.6602,47200.0
2012-06-25 11:15:00,82.34,82.49,82.34,82.44,50500.0,58.6389,58.7457,58.6389,58.7101,50500.0
2012-06-25 11:20:00,82.46,82.61,82.46,82.57,48400.0,58.7243,58.8312,58.7243,58.8027,48400.0
2012-06-25 11:25:00,82.54,82.56,82.31,82.36,48600.0,58.7813,58.7956,58.6175,58.6531,48600.0
2012-06-25 11:30:00,82.35,82.36,82.12,82.21,155600.0,58.646,58.6531,58.4822,58.5463,155600.0
2012-06-25 11:35:00,82.19,82.31,82.13,82.2,68300.0,58.5321,58.6175,58.4893,58.5392,68300.0
2012-06-25 11:40:00,82.2,82.26,82.12,82.18,35900.0,58.5392,58.5819,58.4822,58.5249,35900.0
2012-06-25 11:45:00,82.19,82.23,82.12,82.18,52000.0,58.5321,58.5605,58.4822,58.5249,52000.0
2012-06-25 11:50:00,82.2,82.37,82.16,82.37,34400.0,58.5392,58.6602,58.5107,58.6602,34400.0
2012-06-25 11:55:00,82.36,82.4,82.21,82.22,66600.0,58.6531,58.6816,58.5463,58.5534,66600.0
2012-06-25 12:00:00,82.22,82.38,82.15,82.33,55200.0,58.5534,58.6674,58.5036,58.6318,55200.0
2012-06-25 12:05:00,82.35,82.35,82.25,82.3,46500.0,58.646,58.646,58.5748,58.6104,46500.0
2012-06-25 12:10:00,82.28,82.32,82.19,82.31,44200.0,58.5961,58.6246,58.5321,58.6175,44200.0
2012-06-25 12:15:00,82.31,82.62,82.3,82.62,50000.0,58.6175,58.8383,58.6104,58.8383,50000.0
2012-06-25 12:20:00,82.6,82.63,82.52,82.53,36600.0,58.824,58.8454,58.7671,58.7742,36600.0
2012-06-25 12:25:00,82.54,82.59,82.47,82.53,35200.0,58.7813,58.8169,58.7315,58.7742,35200.0
2012-06-25 12:30:00,82.55,82.59,82.49,82.59,35100.0,58.7884,58.8169,58.7457,58.8169,35100.0
2012-06-25 12:35:00,82.59,82.6,82.51,82.56,41700.0,58.8169,58.824,58.7599,58.7956,41700.0
2012-06-25 12:40:00,82.55,82.7,82.55,82.7,60800.0,58.7884,58.8953,58.7884,58.8953,60800.0
2012-06-25 12:45:00,82.7,82.74,82.65,82.7,40500.0,58.8953,58.9237,58.8596,58.8953,40500.0
2012-06-25 12:50:00,82.71,82.77,82.7,82.74,25300.0,58.9024,58.9451,58.8953,58.9237,25300.0
2012-06-25 12:55:00,82.74,82.77,82.64,82.67,34500.0,58.9237,58.9451,58.8525,58.8739,34500.0
2012-06-25 13:00:00,82.66,82.66,82.56,82.62,28500.0,58.8668,58.8668,58.7956,58.8383,28500.0
2012-06-25 13:05:00,82.62,82.76,82.58,82.74,33900.0,58.8383,58.938,58.8098,58.9237,33900.0
2012-06-25 13:10:00,82.73,82.81,82.7,82.79,32400.0,58.9166,58.9736,58.8953,58.9593,32400.0
2012-06-25 13:15:00,82.8,82.8,82.7,82.78,26900.0,58.9665,58.9665,58.8953,58.9522,26900.0
2012-06-25 13:20:00,82.79,82.92,82.77,82.88,67500.0,58.9593,59.0519,58.9451,59.0234,67500.0
2012-06-25 13:25:00,82.87,83.0,82.87,82.97,47300.0,59.0163,59.1089,59.0163,59.0875,47300.0
2012-06-25 13:30:00,82.96,83.07,82.92,83.06,49400.0,59.0804,59.1587,59.0519,59.1516,49400.0
2012-06-25 13:35:00,83.06,83.08,82.98,83.03,59800.0,59.1516,59.1659,59.0947,59.1303,59800.0
2012-06-25 13:40:00,83.05,83.06,82.9,82.91,40900.0,59.1445,59.1516,59.0377,59.0448,40900.0
2012-06-25 13:45:00,82.9,82.94,82.82,82.84,49900.0,59.0377,59.0662,58.9807,58.995,49900.0
2012-06-25 13:50:00,82.83,82.93,82.82,82.92,22000.0,58.9878,59.059,58.9807,59.0519,22000.0
2012-06-25 13:55:00,82.92,82.99,82.88,82.98,27300.0,59.0519,59.1018,59.0234,59.0947,27300.0
2012-06-25 14:00:00,82.98,83.02,82.94,82.97,62300.0,59.0947,59.1231,59.0662,59.0875,62300.0
2012-06-25 14:05:00,82.96,82.96,82.69,82.78,80200.0,59.0804,59.0804,58.8881,58.9522,80200.0
2012-06-25 14:10:00,82.79,82.87,82.75,82.76,22700.0,58.9593,59.0163,58.9309,58.938,22700.0
2012-06-25 14:15:00,82.75,82.94,82.74,82.9,41400.0,58.9309,59.0662,58.9237,59.0377,41400.0
2012-06-25 14:20:00,82.91,82.97,82.85,82.94,25900.0,59.0448,59.0875,59.0021,59.0662,25900.0
2012-06-25 14:25:00,82.93,82.99,82.82,82.82,24600.0,59.059,59.1018,58.9807,58.9807,24600.0
2012-06-25 14:30:00,82.81,82.85,82.74,82.76,25300.0,58.9736,59.0021,58.9237,58.938,25300.0
2012-06-25 14:35:00,82.73,82.83,82.68,82.8,37600.0,58.9166,58.9878,58.881,58.9665,37600.0
2012-06-25 14:40:00,82.8,82.8,82.71,82.72,29900.0,58.9665,58.9665,58.9024,58.9095,29900.0
2012-06-25 14:45:00,82.7,82.76,82.63,82.64,25800.0,58.8953,58.938,58.8454,58.8525,25800.0
2012-06-25 14:50:00,82.65,82.8,82.64,82.78,33600.0,58.8596,58.9665,58.8525,58.9522,33600.0
2012-06-25 14:55:00,82.8,82.8,82.66,82.69,40900.0,58.9665,58.9665,58.8668,58.8881,40900.0
2012-06-25 15:00:00,82.69,82.74,82.61,82.61,28700.0,58.8881,58.9237,58.8312,58.8312,28700.0
2012-06-25 15:05:00,82.62,82.95,82.62,82.85,70200.0,58.8383,59.0733,58.8383,59.0021,70200.0
2012-06-25 15:10:00,82.88,83.06,82.87,83.0,73800.0,59.0234,59.1516,59.0163,59.1089,73800.0
2012-06-25 15:15:00,82.98,83.02,82.83,83.0,100800.0,59.0947,59.1231,58.9878,59.1089,100800.0
2012-06-25 15:20:00,83.0,83.07,82.95,83.06,109800.0,59.1089,59.1587,59.0733,59.1516,109800.0
2012-06-25 15:25:00,83.05,83.12,83.03,83.08,100100.0,59.1445,59.1944,59.1303,59.1659,100100.0
2012-06-25 15:30:00,83.09,83.1,82.93,82.94,85300.0,59.173,59.1801,59.059,59.0662,85300.0
2012-06-25 15:35:00,82.95,83.07,82.94,83.01,75600.0,59.0733,59.1587,59.0662,59.116,75600.0
2012-06-25 15:40:00,83.01,83.1,82.86,82.93,91100.0,59.116,59.1801,59.0092,59.059,91100.0
2012-06-25 15:45:00,82.92,83.02,82.89,82.94,106200.0,59.0519,59.1231,59.0306,59.0662,106200.0
2012-06-25 15:50:00,82.94,83.02,82.75,82.88,148700.0,59.0662,59.1231,58.9309,59.0234,148700.0
2012-06-25 15:55:00,82.88,82.98,82.83,82.9,266500.0,59.0234,59.0947,58.9878,59.0377,266500.0
2012-06-26 09:30:00,83.31,83.52,82.95,82.98,147400.0,59.3297,59.4792,59.0733,59.0947,147400.0
2012-06-26 09:35:00,82.97,83.29,82.87,83.04,73300.0,59.0875,59.3154,59.0163,59.1374,73300.0
2012-06-26 09:40:00,83.09,83.35,82.77,82.79,82200.0,59.173,59.3582,58.9451,58.9593,82200.0
2012-06-26 09:45:00,82.76,82.96,82.62,82.66,67600.0,58.938,59.0804,58.8383,58.8668,67600.0
2012-06-26 09:50:00,82.67,82.69,82.49,82.62,104600.0,58.8739,58.8881,58.7457,58.8383,104600.0
2012-06-26 09:55:00,82.61,82.69,82.52,82.58,33900.0,58.8312,58.8881,58.7671,58.8098,33900.0
2012-06-26 10:00:00,82.58,82.79,82.5,82.69,155100.0,58.8098,58.9593,58.7528,58.8881,155100.0
2012-06-26 10:05:00,82.69,82.82,82.47,82.48,166000.0,58.8881,58.9807,58.7315,58.7386,166000.0
2012-06-26 10:10:00,82.48,82.48,82.25,82.27,146300.0,58.7386,58.7386,58.5748,58.589,146300.0
2012-06-26 10:15:00,82.27,82.3,81.94,82.12,193700.0,58.589,58.6104,58.354,58.4822,193700.0
2012-06-26 10:20:00,82.13,82.29,82.0,82.23,47800.0,58.4893,58.6033,58.3967,58.5605,47800.0
2012-06-26 10:25:00,82.21,82.34,82.1,82.14,59500.0,58.5463,58.6389,58.468,58.4964,59500.0
2012-06-26 10:30:00,82.13,82.19,81.83,81.95,138800.0,58.4893,58.5321,58.2757,58.3611,138800.0
2012-06-26 10:35:00,81.94,82.12,81.93,82.08,32300.0,58.354,58.4822,58.3469,58.4537,32300.0
2012-06-26 10:40:00,82.08,82.1,81.98,82.02,27300.0,58.4537,58.468,58.3825,58.411,27300.0
2012-06-26 10:45:00,82.01,82.01,81.88,82.0,50000.0,58.4039,58.4039,58.3113,58.3967,50000.0
2012-06-26 10:50:00,82.01,82.1,81.87,82.02,67300.0,58.4039,58.468,58.3042,58.411,67300.0
2012-06-26 10:55:00,82.0,82.15,82.0,82.05,65200.0,58.3967,58.5036,58.3967,58.4324,65200.0
2012-06-26 11:00:00,82.07,82.36,82.05,82.2,73900.0,58.4466,58.6531,58.4324,58.5392,73900.0
2012-06-26 11:05:00,82.22,82.25,81.9,81.91,136700.0,58.5534,58.5748,58.3255,58.3326,136700.0
2012-06-26 11:10:00,81.92,82.02,81.8,81.99,84600.0,58.3398,58.411,58.2543,58.3896,84600.0
2012-06-26 11:15:00,82.0,82.0,81.82,81.94,58200.0,58.3967,58.3967,58.2686,58.354,58200.0
2012-06-26 11:20:00,81.94,82.11,81.84,82.01,53100.0,58.354,58.4751,58.2828,58.4039,53100.0
2012-06-26 11:25:00,81.99,82.15,81.98,82.02,59800.0,58.3896,58.5036,58.3825,58.411,59800.0
2012-06-26 11:30:00,82.02,82.21,82.01,82.05,37800.0,58.411,58.5463,58.4039,58.4324,37800.0
2012-06-26 11:35:00,82.05,82.21,82.05,82.11,44400.0,58.4324,58.5463,58.4324,58.4751,44400.0
2012-06-26 11:40:00,82.1,82.13,82.01,82.06,35000.0,58.468,58.4893,58.4039,58.4395,35000.0
2012-06-26 11:45:00,82.04,82.15,81.98,82.12,36200.0,58.4252,58.5036,58.3825,58.4822,36200.0
2012-06-26 11:50:00,82.13,82.4,82.13,82.29,61300.0,58.4893,58.6816,58.4893,58.6033,61300.0
2012-06-26 11:55:00,82.3,82.37,82.25,82.25,40000.0,58.6104,58.6602,58.5748,58.5748,40000.0
2012-06-26 12:00:00,82.25,82.45,82.22,82.43,56600.0,58.5748,58.7172,58.5534,58.703,56600.0
2012-06-26 12:05:00,82.4,82.66,82.4,82.52,79000.0,58.6816,58.8668,58.6816,58.7671,79000.0
2012-06-26 12:10:00,82.51,82.66,82.51,82.55,47200.0,58.7599,58.8668,58.7599,58.7884,47200.0
2012-06-26 12:15:00,82.54,82.6,82.5,82.58,20600.0,58.7813,58.824,58.7528,58.8098,20600.0
2012-06-26 12:20:00,82.58,82.64,82.48,82.61,31200.0,58.8098,58.8525,58.7386,58.8312,31200.0
2012-06-26 12:25:00,82.63,82.64,82.49,82.54,35900.0,58.8454,58.8525,58.7457,58.7813,35900.0
2012-06-26 12:30:00,82.55,82.72,82.55,82.72,51700.0,58.7884,58.9095,58.7884,58.9095,51700.0
2012-06-26 12:35:00,82.72,82.74,82.62,82.73,38500.0,58.9095,58.9237,58.8383,58.9166,38500.0
2012-06-26 12:40:00,82.72,82.8,82.65,82.74,43500.0,58.9095,58.9665,58.8596,58.9237,43500.0
2012-06-26 12:45:00,82.78,82.83,82.68,82.73,48100.0,58.9522,58.9878,58.881,58.9166,48100.0
2012-06-26 12:50:00,82.71,82.72,82.56,82.57,33100.0,58.9024,58.9095,58.7956,58.8027,33100.0
2012-06-26 12:55:00,82.59,82.63,82.51,82.57,19800.0,58.8169,58.8454,58.7599,58.8027,19800.0
2012-06-26 13:00:00,82.59,82.65,82.55,82.62,25500.0,58.8169,58.8596,58.7884,58.8383,25500.0
2012-06-26 13:05:00,82.62,82.69,82.57,82.66,49800.0,58.8383,58.8881,58.8027,58.8668,49800.0
2012-06-26 13:10:00,82.66,82.72,82.61,82.62,68800.0,58.8668,58.9095,58.8312,58.8383,68800.0
2012-06-26 13:15:00,82.63,82.67,82.57,82.61,55800.0,58.8454,58.8739,58.8027,58.8312,55800.0
2012-06-26 13:20:00,82.62,82.7,82.57,82.57,53100.0,58.8383,58.8953,58.8027,58.8027,53100.0
2012-06-26 13:25:00,82.57,82.62,82.53,82.59,17900.0,58.8027,58.8383,58.7742,58.8169,17900.0
2012-06-26 13:30:00,82.59,82.59,82.41,82.5,62900.0,58.8169,58.8169,58.6887,58.7528,62900.0
2012-06-26 13:35:00,82.5,82.55,82.45,82.53,36000.0,58.7528,58.7884,58.7172,58.7742,36000.0
2012-06-26 13:40:00,82.54,82.57,82.41,82.43,42200.0,58.7813,58.8027,58.6887,58.703,42200.0
2012-06-26 13:45:00,82.45,82.49,82.21,82.36,89900.0,58.7172,58.7457,58.5463,58.6531,89900.0
2012-06-26 13:50:00,82.37,82.52,82.37,82.4,57800.0,58.6602,58.7671,58.6602,58.6816,57800.0
2012-06-26 13:55:00,82.4,82.48,82.35,82.4,90400.0,58.6816,58.7386,58.646,58.6816,90400.0
2012-06-26 14:00:00,82.41,82.61,82.41,82.56,38100.0,58.6887,58.8312,58.6887,58.7956,38100.0
2012-06-26 14:05:00,82.57,82.79,82.53,82.79,64100.0,58.8027,58.9593,58.7742,58.9593,64100.0
2012-06-26 14:10:00,82.81,82.96,82.8,82.92,61200.0,58.9736,59.0804,58.9665,59.0519,61200.0
2012-06-26 14:15:00,82.92,82.97,82.85,82.95,105000.0,59.0519,59.0875,59.0021,59.0733,105000.0
2012-06-26 14:20:00,82.95,83.0,82.9,82.95,67700.0,59.0733,59.1089,59.0377,59.0733,67700.0
2012-06-26 14:25:00,82.96,82.98,82.9,82.9,58300.0,59.0804,59.0947,59.0377,59.0377,58300.0
2012-06-26 14:30:00,82.92,82.97,82.82,82.93,48700.0,59.0519,59.0875,58.9807,59.059,48700.0
2012-06-26 14:35:00,82.95,82.96,82.78,82.83,49700.0,59.0733,59.0804,58.9522,58.9878,49700.0
2012-06-26 14:40:00,82.83,82.95,82.78,82.92,49000.0,58.9878,59.0733,58.9522,59.0519,49000.0
2012-06-26 14:45:00,82.93,82.98,82.86,82.88,44500.0,59.059,59.0947,59.0092,59.0234,44500.0
2012-06-26 14:50:00,82.88,82.88,82.56,82.56,129800.0,59.0234,59.0234,58.7956,58.7956,129800.0
2012-06-26 14:55:00,82.57,82.72,82.56,82.63,70700.0,58.8027,58.9095,58.7956,58.8454,70700.0
2012-06-26 15:00:00,82.63,82.87,82.61,82.79,63700.0,58.8454,59.0163,58.8312,58.9593,63700.0
2012-06-26 15:05:00,82.78,82.93,82.76,82.84,49600.0,58.9522,59.059,58.938,58.995,49600.0
2012-06-26 15:10:00,82.83,82.92,82.77,82.83,57600.0,58.9878,59.0519,58.9451,58.9878,57600.0
2012-06-26 15:15:00,82.83,82.95,82.8,82.95,65900.0,58.9878,59.0733,58.9665,59.0733,65900.0
2012-06-26 15:20:00,82.95,82.95,82.88,82.9,36800.0,59.0733,59.0733,59.0234,59.0377,36800.0
2012-06-26 15:25:00,82.88,82.92,82.71,82.88,56200.0,59.0234,59.0519,58.9024,59.0234,56200.0
2012-06-26 15:30:00,82.87,82.94,82.78,82.93,63200.0,59.0163,59.0662,58.9522,59.059,63200.0
2012-06-26 15:35:00,82.93,83.0,82.88,82.93,125300.0,59.059,59.1089,59.0234,59.059,125300.0
2012-06-26 15:40:00,82.93,83.0,82.88,82.97,105000.0,59.059,59.1089,59.0234,59.0875,105000.0
2012-06-26 15:45:00,82.96,83.0,82.85,82.97,106100.0,59.0804,59.1089,59.0021,59.0875,106100.0
2012-06-26 15:50:00,82.97,82.97,82.87,82.91,117700.0,59.0875,59.0875,59.0163,59.0448,117700.0
2012-06-26 15:55:00,82.89,82.89,82.72,82.72,151000.0,59.0306,59.0306,58.9095,58.9095,151000.0
2012-06-27 09:30:00,82.63,82.87,82.45,82.5,237400.0,58.8454,59.0163,58.7172,58.7528,237400.0
2012-06-27 09:35:00,82.51,82.75,82.48,82.6,254400.0,58.7599,58.9309,58.7386,58.824,254400.0
2012-06-27 09:40:00,82.6,82.65,82.33,82.56,174700.0,58.824,58.8596,58.6318,58.7956,174700.0
2012-06-27 09:45:00,82.54,82.57,82.3,82.43,81400.0,58.7813,58.8027,58.6104,58.703,81400.0
2012-06-27 09:50:00,82.42,82.47,82.25,82.27,60400.0,58.6958,58.7315,58.5748,58.589,60400.0
2012-06-27 09:55:00,82.27,82.51,82.18,82.37,80300.0,58.589,58.7599,58.5249,58.6602,80300.0
2012-06-27 10:00:00,82.37,82.5,82.2,82.5,116700.0,58.6602,58.7528,58.5392,58.7528,116700.0
2012-06-27 10:05:00,82.53,82.64,82.46,82.48,128900.0,58.7742,58.8525,58.7243,58.7386,128900.0
2012-06-27 10:10:00,82.49,82.64,82.47,82.6,193700.0,58.7457,58.8525,58.7315,58.824,193700.0
2012-06-27 10:15:00,82.61,82.67,82.46,82.6,134100.0,58.8312,58.8739,58.7243,58.824,134100.0
2012-06-27 10:20:00,82.6,82.64,82.51,82.56,75900.0,58.824,58.8525,58.7599,58.7956,75900.0
2012-06-27 10:25:00,82.56,82.65,82.5,82.65,75400.0,58.7956,58.8596,58.7528,58.8596,75400.0
2012-06-27 10:30:00,82.65,82.67,82.25,82.29,151400.0,58.8596,58.8739,58.5748,58.6033,151400.0
2012-06-27 10:35:00,82.28,82.39,82.21,82.34,102000.0,58.5961,58.6745,58.5463,58.6389,102000.0
2012-06-27 10:40:00,82.35,82.35,82.1,82.24,85400.0,58.646,58.646,58.468,58.5677,85400.0
2012-06-27 10:45:00,82.25,82.26,82.07,82.09,58500.0,58.5748,58.5819,58.4466,58.4608,58500.0
2012-06-27 10:50:00,82.09,82.29,82.07,82.28,122600.0,58.4608,58.6033,58.4466,58.5961,122600.0
2012-06-27 10:55:00,82.29,82.53,82.2,82.43,104800.0,58.6033,58.7742,58.5392,58.703,104800.0
2012-06-27 11:00:00,82.44,82.48,82.26,82.33,167000.0,58.7101,58.7386,58.5819,58.6318,167000.0
2012-06-27 11:05:00,82.33,82.36,82.17,82.21,187200.0,58.6318,58.6531,58.5178,58.5463,187200.0
2012-06-27 11:10:00,82.21,82.22,81.81,81.86,254000.0,58.5463,58.5534,58.2614,58.297,254000.0
2012-06-27 11:15:00,81.86,82.1,81.84,82.05,95000.0,58.297,58.468,58.2828,58.4324,95000.0
2012-06-27 11:20:00,82.07,82.08,81.89,81.95,96900.0,58.4466,58.4537,58.3184,58.3611,96900.0
2012-06-27 11:25:00,81.92,81.93,81.71,81.85,122100.0,58.3398,58.3469,58.1902,58.2899,122100.0
2012-06-27 11:30:00,81.86,82.05,81.85,81.98,91400.0,58.297,58.4324,58.2899,58.3825,91400.0
2012-06-27 11:35:00,82.0,82.05,81.9,82.0,71500.0,58.3967,58.4324,58.3255,58.3967,71500.0
2012-06-27 11:40:00,82.0,82.17,81.99,82.06,79400.0,58.3967,58.5178,58.3896,58.4395,79400.0
2012-06-27 11:45:00,82.07,82.08,82.01,82.05,47700.0,58.4466,58.4537,58.4039,58.4324,47700.0
2012-06-27 11:50:00,82.06,82.13,82.0,82.08,73500.0,58.4395,58.4893,58.3967,58.4537,73500.0
2012-06-27 11:55:00,82.09,82.18,82.08,82.17,57200.0,58.4608,58.5249,58.4537,58.5178,57200.0
2012-06-27 12:00:00,82.16,82.36,82.15,82.35,74000.0,58.5107,58.6531,58.5036,58.646,74000.0
2012-06-27 12:05:00,82.35,82.45,82.29,82.36,67600.0,58.646,58.7172,58.6033,58.6531,67600.0
2012-06-27 12:10:00,82.35,82.39,82.11,82.11,57200.0,58.646,58.6745,58.4751,58.4751,57200.0
2012-06-27 12:15:00,82.11,82.16,82.1,82.1,39700.0,58.4751,58.5107,58.468,58.468,39700.0
2012-06-27 12:20:00,82.11,82.21,82.11,82.2,43500.0,58.4751,58.5463,58.4751,58.5392,43500.0
2012-06-27 12:25:00,82.18,82.28,82.13,82.18,56100.0,58.5249,58.5961,58.4893,58.5249,56100.0
2012-06-27 12:30:00,82.16,82.26,82.13,82.13,58200.0,58.5107,58.5819,58.4893,58.4893,58200.0
2012-06-27 12:35:00,82.13,82.22,82.12,82.19,46400.0,58.4893,58.5534,58.4822,58.5321,46400.0
2012-06-27 12:40:00,82.19,82.21,82.07,82.09,66700.0,58.5321,58.5463,58.4466,58.4608,66700.0
2012-06-27 12:45:00,82.11,82.23,82.1,82.19,38700.0,58.4751,58.5605,58.468,58.5321,38700.0
2012-06-27 12:50:00,82.18,82.29,82.17,82.24,34800.0,58.5249,58.6033,58.5178,58.5677,34800.0
2012-06-27 12:55:00,82.24,82.3,82.12,82.12,35800.0,58.5677,58.6104,58.4822,58.4822,35800.0
2012-06-27 13:00:00,82.14,82.24,82.07,82.22,37900.0,58.4964,58.5677,58.4466,58.5534,37900.0
2012-06-27 13:05:00,82.22,82.33,82.18,82.31,39200.0,58.5534,58.6318,58.5249,58.6175,39200.0
2012-06-27 13:10:00,82.29,82.41,82.29,82.37,49300.0,58.6033,58.6887,58.6033,58.6602,49300.0
2012-06-27 13:15:00,82.38,82.4,82.27,82.28,46100.0,58.6674,58.6816,58.589,58.5961,46100.0
2012-06-27 13:20:00,82.27,82.4,82.22,82.39,79100.0,58.589,58.6816,58.5534,58.6745,79100.0
2012-06-27 13:25:00,82.38,82.38,82.27,82.28,47800.0,58.6674,58.6674,58.589,58.5961,47800.0
2012-06-27 13:30:00,82.29,82.33,82.23,82.26,42300.0,58.6033,58.6318,58.5605,58.5819,42300.0
2012-06-27 13:35:00,82.26,82.33,82.25,82.3,30400.0,58.5819,58.6318,58.5748,58.6104,30400.0
2012-06-27 13:40:00,82.3,82.37,82.3,82.31,36200.0,58.6104,58.6602,58.6104,58.6175,36200.0
2012-06-27 13:45:00,82.31,82.34,82.28,82.34,23700.0,58.6175,58.6389,58.5961,58.6389,23700.0
2012-06-27 13:50:00,82.34,82.35,82.2,82.23,40300.0,58.6389,58.646,58.5392,58.5605,40300.0
2012-06-27 13:55:00,82.23,82.34,82.18,82.3,48100.0,58.5605,58.6389,58.5249,58.6104,48100.0
2012-06-27 14:00:00,82.3,82.36,82.21,82.23,30400.0,58.6104,58.6531,58.5463,58.5605,30400.0
2012-06-27 14:05:00,82.22,82.23,82.17,82.22,45900.0,58.5534,58.5605,58.5178,58.5534,45900.0
2012-06-27 14:10:00,82.21,82.22,82.08,82.1,70700.0,58.5463,58.5534,58.4537,58.468,70700.0
2012-06-27 14:15:00,82.11,82.26,82.1,82.15,45500.0,58.4751,58.5819,58.468,58.5036,45500.0
2012-06-27 14:20:00,82.15,82.26,82.15,82.16,30800.0,58.5036,58.5819,58.5036,58.5107,30800.0
2012-06-27 14:25:00,82.18,82.19,82.1,82.1,36700.0,58.5249,58.5321,58.468,58.468,36700.0
2012-06-27 14:30:00,82.11,82.2,82.07,82.17,66500.0,58.4751,58.5392,58.4466,58.5178,66500.0
2012-06-27 14:35:00,82.19,82.19,82.0,82.08,62200.0,58.5321,58.5321,58.3967,58.4537,62200.0
2012-06-27 14:40:00,82.04,82.07,82.0,82.03,50600.0,58.4252,58.4466,58.3967,58.4181,50600.0
2012-06-27 14:45:00,82.03,82.15,82.01,82.06,50100.0,58.4181,58.5036,58.4039,58.4395,50100.0
2012-06-27 14:50:00,82.07,82.18,82.04,82.06,51800.0,58.4466,58.5249,58.4252,58.4395,51800.0
2012-06-27 14:55:00,82.06,82.08,82.0,82.0,82500.0,58.4395,58.4537,58.3967,58.3967,82500.0
2012-06-27 15:00:00,82.0,82.09,82.0,82.02,46400.0,58.3967,58.4608,58.3967,58.411,46400.0
2012-06-27 15:05:00,82.02,82.18,82.02,82.09,60300.0,58.411,58.5249,58.411,58.4608,60300.0
2012-06-27 15:10:00,82.09,82.27,82.07,82.25,92400.0,58.4608,58.589,58.4466,58.5748,92400.0
2012-06-27 15:15:00,82.24,82.27,82.2,82.23,66500.0,58.5677,58.589,58.5392,58.5605,66500.0
2012-06-27 15:20:00,82.23,82.33,82.21,82.28,87500.0,58.5605,58.6318,58.5463,58.5961,87500.0
2012-06-27 15:25:00,82.28,82.34,82.17,82.26,132600.0,58.5961,58.6389,58.5178,58.5819,132600.0
2012-06-27 15:30:00,82.26,82.31,82.21,82.31,121600.0,58.5819,58.6175,58.5463,58.6175,121600.0
2012-06-27 15:35:00,82.29,82.37,82.21,82.36,104700.0,58.6033,58.6602,58.5463,58.6531,104700.0
2012-06-27 15:40:00,82.37,82.44,82.29,82.33,153200.0,58.6602,58.7101,58.6033,58.6318,153200.0
2012-06-27 15:45:00,82.33,82.42,82.28,82.31,256500.0,58.6318,58.6958,58.5961,58.6175,256500.0
2012-06-27 15:50:00,82.31,82.33,82.13,82.16,171300.0,58.6175,58.6318,58.4893,58.5107,171300.0
2012-06-27 15:55:00,82.16,82.23,82.13,82.22,282500.0,58.5107,58.5605,58.4893,58.5534,282500.0
2012-06-28 09:30:00,81.66,81.95,81.51,81.52,410000.0,58.1546,58.3611,58.0478,58.0549,410000.0
2012-06-28 09:35:00,81.54,81.6,80.96,81.56,427700.0,58.0692,58.1119,57.6561,58.0834,427700.0
2012-06-28 09:40:00,81.55,81.96,81.52,81.87,184500.0,58.0763,58.3683,58.0549,58.3042,184500.0
2012-06-28 09:45:00,81.83,82.38,81.83,82.27,211100.0,58.2757,58.6674,58.2757,58.589,211100.0
2012-06-28 09:50:00,82.29,82.44,82.19,82.39,167200.0,58.6033,58.7101,58.5321,58.6745,167200.0
2012-06-28 09:55:00,82.38,82.49,82.1,82.14,114300.0,58.6674,58.7457,58.468,58.4964,114300.0
2012-06-28 10:00:00,82.14,82.25,82.0,82.15,176100.0,58.4964,58.5748,58.3967,58.5036,176100.0
2012-06-28 10:05:00,82.13,82.25,81.4,81.85,216300.0,58.4893,58.5748,57.9695,58.2899,216300.0
2012-06-28 10:10:00,81.89,82.2,81.75,81.94,155000.0,58.3184,58.5392,58.2187,58.354,155000.0
2012-06-28 10:15:00,81.94,82.33,81.77,82.24,195800.0,58.354,58.6318,58.2329,58.5677,195800.0
2012-06-28 10:20:00,82.25,82.37,82.15,82.32,292900.0,58.5748,58.6602,58.5036,58.6246,292900.0
2012-06-28 10:25:00,82.35,82.35,81.8,81.8,183100.0,58.646,58.646,58.2543,58.2543,183100.0
2012-06-28 10:30:00,81.8,81.92,81.66,81.83,157800.0,58.2543,58.3398,58.1546,58.2757,157800.0
2012-06-28 10:35:00,81.83,81.83,81.41,81.67,132800.0,58.2757,58.2757,57.9766,58.1617,132800.0
2012-06-28 10:40:00,81.69,81.69,81.39,81.41,110700.0,58.176,58.176,57.9623,57.9766,110700.0
2012-06-28 10:45:00,81.41,81.67,81.4,81.51,113500.0,57.9766,58.1617,57.9695,58.0478,113500.0
2012-06-28 10:50:00,81.52,81.77,81.51,81.51,99600.0,58.0549,58.2329,58.0478,58.0478,99600.0
2012-06-28 10:55:00,81.53,81.69,81.47,81.67,80800.0,58.062,58.176,58.0193,58.1617,80800.0
2012-06-28 11:00:00,81.68,81.68,81.4,81.45,91100.0,58.1689,58.1689,57.9695,58.0051,91100.0
2012-06-28 11:05:00,81.45,81.56,81.4,81.56,79100.0,58.0051,58.0834,57.9695,58.0834,79100.0
2012-06-28 11:10:00,81.57,81.65,81.41,81.46,93800.0,58.0905,58.1475,57.9766,58.0122,93800.0
2012-06-28 11:15:00,81.46,81.59,81.41,81.56,79900.0,58.0122,58.1048,57.9766,58.0834,79900.0
2012-06-28 11:20:00,81.56,81.62,81.46,81.49,107600.0,58.0834,58.1261,58.0122,58.0335,107600.0
2012-06-28 11:25:00,81.47,81.64,81.46,81.63,113200.0,58.0193,58.1404,58.0122,58.1332,113200.0
2012-06-28 11:30:00,81.62,81.82,81.6,81.78,84500.0,58.1261,58.2686,58.1119,58.2401,84500.0
2012-06-28 11:35:00,81.78,81.95,81.76,81.93,148900.0,58.2401,58.3611,58.2258,58.3469,148900.0
2012-06-28 11:40:00,81.95,81.95,81.72,81.8,96400.0,58.3611,58.3611,58.1973,58.2543,96400.0
2012-06-28 11:45:00,81.81,81.87,81.7,81.71,47700.0,58.2614,58.3042,58.1831,58.1902,47700.0
2012-06-28 11:50:00,81.71,81.71,81.58,81.6,92100.0,58.1902,58.1902,58.0976,58.1119,92100.0
2012-06-28 11:55:00,81.6,81.81,81.57,81.79,52200.0,58.1119,58.2614,58.0905,58.2472,52200.0
2012-06-28 12:00:00,81.78,81.83,81.76,81.8,69300.0,58.2401,58.2757,58.2258,58.2543,69300.0
2012-06-28 12:05:00,81.82,81.84,81.61,81.68,60100.0,58.2686,58.2828,58.119,58.1689,60100.0
2012-06-28 12:10:00,81.68,81.76,81.6,81.62,50900.0,58.1689,58.2258,58.1119,58.1261,50900.0
2012-06-28 12:15:00,81.6,81.6,81.43,81.43,65800.0,58.1119,58.1119,57.9908,57.9908,65800.0
2012-06-28 12:20:00,81.43,81.5,81.28,81.31,84400.0,57.9908,58.0407,57.884,57.9054,84400.0
2012-06-28 12:25:00,81.32,81.45,81.32,81.37,49700.0,57.9125,58.0051,57.9125,57.9481,49700.0
2012-06-28 12:30:00,81.38,81.4,81.18,81.19,105300.0,57.9552,57.9695,57.8128,57.8199,105300.0
2012-06-28 12:35:00,81.19,81.29,81.13,81.24,72900.0,57.8199,57.8911,57.7772,57.8555,72900.0
2012-06-28 12:40:00,81.24,81.34,81.23,81.31,43900.0,57.8555,57.9267,57.8484,57.9054,43900.0
2012-06-28 12:45:00,81.32,81.36,81.27,81.32,34200.0,57.9125,57.941,57.8769,57.9125,34200.0
2012-06-28 12:50:00,81.32,81.55,81.32,81.52,40400.0,57.9125,58.0763,57.9125,58.0549,40400.0
2012-06-28 12:55:00,81.53,81.58,81.46,81.54,39200.0,58.062,58.0976,58.0122,58.0692,39200.0
2012-06-28 13:00:00,81.54,81.59,81.41,81.48,67100.0,58.0692,58.1048,57.9766,58.0264,67100.0
2012-06-28 13:05:00,81.47,81.62,81.4,81.6,36100.0,58.0193,58.1261,57.9695,58.1119,36100.0
2012-06-28 13:10:00,81.6,81.64,81.51,81.53,22300.0,58.1119,58.1404,58.0478,58.062,22300.0
2012-06-28 13:15:00,81.52,81.52,81.42,81.49,38200.0,58.0549,58.0549,57.9837,58.0335,38200.0
2012-06-28 13:20:00,81.48,81.56,81.46,81.47,27700.0,58.0264,58.0834,58.0122,58.0193,27700.0
2012-06-28 13:25:00,81.46,81.7,81.45,81.59,62100.0,58.0122,58.1831,58.0051,58.1048,62100.0
2012-06-28 13:30:00,81.58,81.61,81.45,81.46,66600.0,58.0976,58.119,58.0051,58.0122,66600.0
2012-06-28 13:35:00,81.48,81.52,81.37,81.41,38000.0,58.0264,58.0549,57.9481,57.9766,38000.0
2012-06-28 13:40:00,81.41,81.47,81.32,81.42,57100.0,57.9766,58.0193,57.9125,57.9837,57100.0
2012-06-28 13:45:00,81.43,81.45,81.27,81.27,45100.0,57.9908,58.0051,57.8769,57.8769,45100.0
2012-06-28 13:50:00,81.27,81.37,81.25,81.35,50400.0,57.8769,57.9481,57.8626,57.9338,50400.0
2012-06-28 13:55:00,81.34,81.56,81.32,81.55,57100.0,57.9267,58.0834,57.9125,58.0763,57100.0
2012-06-28 14:00:00,81.56,81.67,81.54,81.66,39600.0,58.0834,58.1617,58.0692,58.1546,39600.0
2012-06-28 14:05:00,81.66,81.68,81.55,81.58,48400.0,58.1546,58.1689,58.0763,58.0976,48400.0
2012-06-28 14:10:00,81.58,81.65,81.51,81.63,52800.0,58.0976,58.1475,58.0478,58.1332,52800.0
2012-06-28 14:15:00,81.63,81.65,81.41,81.6,60000.0,58.1332,58.1475,57.9766,58.1119,60000.0
2012-06-28 14:20:00,81.59,81.65,81.41,81.46,65700.0,58.1048,58.1475,57.9766,58.0122,65700.0
2012-06-28 14:25:00,81.45,81.55,81.44,81.52,47300.0,58.0051,58.0763,57.9979,58.0549,47300.0
2012-06-28 14:30:00,81.52,81.58,81.42,81.58,57400.0,58.0549,58.0976,57.9837,58.0976,57400.0
2012-06-28 14:35:00,81.57,81.63,81.49,81.52,64500.0,58.0905,58.1332,58.0335,58.0549,64500.0
2012-06-28 14:40:00,81.52,81.71,81.51,81.7,63800.0,58.0549,58.1902,58.0478,58.1831,63800.0
2012-06-28 14:45:00,81.7,81.75,81.63,81.72,63100.0,58.1831,58.2187,58.1332,58.1973,63100.0
2012-06-28 14:50:00,81.72,81.73,81.62,81.64,123800.0,58.1973,58.2045,58.1261,58.1404,123800.0
2012-06-28 14:55:00,81.64,81.73,81.61,81.67,105400.0,58.1404,58.2045,58.119,58.1617,105400.0
2012-06-28 15:00:00,81.68,81.86,81.65,81.72,82900.0,58.1689,58.297,58.1475,58.1973,82900.0
2012-06-28 15:05:00,81.72,81.83,81.65,81.73,119500.0,58.1973,58.2757,58.1475,58.2045,119500.0
2012-06-28 15:10:00,81.74,81.78,81.65,81.7,67500.0,58.2116,58.2401,58.1475,58.1831,67500.0
2012-06-28 15:15:00,81.7,81.78,81.66,81.74,63500.0,58.1831,58.2401,58.1546,58.2116,63500.0
2012-06-28 15:20:00,81.75,81.85,81.7,81.71,112300.0,58.2187,58.2899,58.1831,58.1902,112300.0
2012-06-28 15:25:00,81.69,81.79,81.65,81.78,90900.0,58.176,58.2472,58.1475,58.2401,90900.0
2012-06-28 15:30:00,81.78,82.25,81.73,82.08,319900.0,58.2401,58.5748,58.2045,58.4537,319900.0
2012-06-28 15:35:00,82.08,82.55,82.03,82.47,253400.0,58.4537,58.7884,58.4181,58.7315,253400.0
2012-06-28 15:40:00,82.48,82.55,82.25,82.33,261200.0,58.7386,58.7884,58.5748,58.6318,261200.0
2012-06-28 15:45:00,82.37,82.63,82.33,82.57,322700.0,58.6602,58.8454,58.6318,58.8027,322700.0
2012-06-28 15:50:00,82.56,82.65,82.42,82.5,296600.0,58.7956,58.8596,58.6958,58.7528,296600.0
2012-06-28 15:55:00,82.51,82.7,82.5,82.59,338800.0,58.7599,58.8953,58.7528,58.8169,338800.0
2012-06-29 09:30:00,84.32,84.94,84.04,84.34,421100.0,60.0489,60.4905,59.8495,60.0632,421100.0
2012-06-29 09:35:00,84.33,84.59,84.13,84.25,146900.0,60.0561,60.2412,59.9136,59.9991,146900.0
2012-06-29 09:40:00,84.25,84.44,84.22,84.33,117200.0,59.9991,60.1344,59.9777,60.0561,117200.0
2012-06-29 09:45:00,84.31,84.49,84.02,84.25,119400.0,60.0418,60.17,59.8353,59.9991,119400.0
2012-06-29 09:50:00,84.23,84.35,84.05,84.05,183800.0,59.9848,60.0703,59.8567,59.8567,183800.0
2012-06-29 09:55:00,84.05,84.25,83.91,84.03,148400.0,59.8567,59.9991,59.757,59.8424,148400.0
2012-06-29 10:00:00,84.04,84.21,83.87,83.9,135700.0,59.8495,59.9706,59.7285,59.7498,135700.0
2012-06-29 10:05:00,83.9,84.0,83.83,83.97,102900.0,59.7498,59.8211,59.7,59.7997,102900.0
2012-06-29 10:10:00,83.96,84.0,83.81,83.94,80500.0,59.7926,59.8211,59.6857,59.7783,80500.0
2012-06-29 10:15:00,83.95,84.25,83.95,84.22,111900.0,59.7854,59.9991,59.7854,59.9777,111900.0
2012-06-29 10:20:00,84.23,84.26,84.04,84.05,80300.0,59.9848,60.0062,59.8495,59.8567,80300.0
2012-06-29 10:25:00,84.04,84.27,84.03,84.26,82100.0,59.8495,60.0133,59.8424,60.0062,82100.0
2012-06-29 10:30:00,84.26,84.29,84.19,84.24,97200.0,60.0062,60.0276,59.9564,59.992,97200.0
2012-06-29 10:35:00,84.26,84.27,84.1,84.22,87700.0,60.0062,60.0133,59.8923,59.9777,87700.0
2012-06-29 10:40:00,84.25,84.29,84.2,84.28,70100.0,59.9991,60.0276,59.9635,60.0205,70100.0
2012-06-29 10:45:00,84.28,84.35,84.05,84.09,86100.0,60.0205,60.0703,59.8567,59.8851,86100.0
2012-06-29 10:50:00,84.08,84.2,84.04,84.1,55600.0,59.878,59.9635,59.8495,59.8923,55600.0
2012-06-29 10:55:00,84.1,84.25,84.09,84.21,39200.0,59.8923,59.9991,59.8851,59.9706,39200.0
2012-06-29 11:00:00,84.24,84.26,84.1,84.16,94000.0,59.992,60.0062,59.8923,59.935,94000.0
2012-06-29 11:05:00,84.16,84.19,84.01,84.07,74600.0,59.935,59.9564,59.8282,59.8709,74600.0
2012-06-29 11:10:00,84.08,84.22,84.03,84.07,90000.0,59.878,59.9777,59.8424,59.8709,90000.0
2012-06-29 11:15:00,84.06,84.36,84.06,84.36,130700.0,59.8638,60.0774,59.8638,60.0774,130700.0
2012-06-29 11:20:00,84.37,84.45,84.33,84.44,92100.0,60.0846,60.1415,60.0561,60.1344,92100.0
2012-06-29 11:25:00,84.44,84.54,84.4,84.53,53200.0,60.1344,60.2056,60.1059,60.1985,53200.0
2012-06-29 11:30:00,84.53,84.54,84.39,84.5,77200.0,60.1985,60.2056,60.0988,60.1771,77200.0
2012-06-29 11:35:00,84.5,84.61,84.48,84.5,117700.0,60.1771,60.2555,60.1629,60.1771,117700.0
2012-06-29 11:40:00,84.5,84.65,84.48,84.53,129900.0,60.1771,60.284,60.1629,60.1985,129900.0
2012-06-29 11:45:00,84.53,84.64,84.53,84.56,49000.0,60.1985,60.2768,60.1985,60.2199,49000.0
2012-06-29 11:50:00,84.57,84.64,84.54,84.62,66700.0,60.227,60.2768,60.2056,60.2626,66700.0
2012-06-29 11:55:00,84.59,84.66,84.59,84.6,26000.0,60.2412,60.2911,60.2412,60.2483,26000.0
2012-06-29 12:00:00,84.61,84.67,84.59,84.66,36800.0,60.2555,60.2982,60.2412,60.2911,36800.0
2012-06-29 12:05:00,84.65,84.71,84.62,84.62,35800.0,60.284,60.3267,60.2626,60.2626,35800.0
2012-06-29 12:10:00,84.63,84.64,84.51,84.51,28000.0,60.2697,60.2768,60.1843,60.1843,28000.0
2012-06-29 12:15:00,84.5,84.57,84.46,84.55,37500.0,60.1771,60.227,60.1486,60.2127,37500.0
2012-06-29 12:20:00,84.54,84.54,84.44,84.48,39200.0,60.2056,60.2056,60.1344,60.1629,39200.0
2012-06-29 12:25:00,84.46,84.47,84.38,84.45,48400.0,60.1486,60.1558,60.0917,60.1415,48400.0
2012-06-29 12:30:00,84.44,84.52,84.44,84.5,54000.0,60.1344,60.1914,60.1344,60.1771,54000.0
2012-06-29 12:35:00,84.5,84.5,84.27,84.29,70900.0,60.1771,60.1771,60.0133,60.0276,70900.0
2012-06-29 12:40:00,84.29,84.29,84.15,84.25,55000.0,60.0276,60.0276,59.9279,59.9991,55000.0
2012-06-29 12:45:00,84.22,84.34,84.21,84.34,22600.0,59.9777,60.0632,59.9706,60.0632,22600.0
2012-06-29 12:50:00,84.32,84.38,84.3,84.38,19900.0,60.0489,60.0917,60.0347,60.0917,19900.0
2012-06-29 12:55:00,84.36,84.47,84.34,84.36,68900.0,60.0774,60.1558,60.0632,60.0774,68900.0
2012-06-29 13:00:00,84.36,84.38,84.28,84.35,38100.0,60.0774,60.0917,60.0205,60.0703,38100.0
2012-06-29 13:05:00,84.35,84.41,84.35,84.41,27600.0,60.0703,60.113,60.0703,60.113,27600.0
2012-06-29 13:10:00,84.41,84.47,84.37,84.42,33000.0,60.113,60.1558,60.0846,60.1202,33000.0
2012-06-29 13:15:00,84.43,84.46,84.4,84.42,89900.0,60.1273,60.1486,60.1059,60.1202,89900.0
2012-06-29 13:20:00,84.4,84.59,84.39,84.57,53800.0,60.1059,60.2412,60.0988,60.227,53800.0
2012-06-29 13:25:00,84.57,84.65,84.56,84.6,46000.0,60.227,60.284,60.2199,60.2483,46000.0
2012-06-29 13:30:00,84.61,84.67,84.6,84.62,37600.0,60.2555,60.2982,60.2483,60.2626,37600.0
2012-06-29 13:35:00,84.62,84.65,84.6,84.63,27000.0,60.2626,60.284,60.2483,60.2697,27000.0
2012-06-29 13:40:00,84.62,84.74,84.62,84.72,74700.0,60.2626,60.348,60.2626,60.3338,74700.0
2012-06-29 13:45:00,84.71,84.77,84.71,84.75,41900.0,60.3267,60.3694,60.3267,60.3552,41900.0
2012-06-29 13:50:00,84.74,84.76,84.66,84.68,27500.0,60.348,60.3623,60.2911,60.3053,27500.0
2012-06-29 13:55:00,84.68,84.77,84.68,84.75,39000.0,60.3053,60.3694,60.3053,60.3552,39000.0
2012-06-29 14:00:00,84.74,84.78,84.56,84.6,60400.0,60.348,60.3765,60.2199,60.2483,60400.0
2012-06-29 14:05:00,84.59,84.65,84.57,84.63,31800.0,60.2412,60.284,60.227,60.2697,31800.0
2012-06-29 14:10:00,84.62,84.68,84.6,84.67,35600.0,60.2626,60.3053,60.2483,60.2982,35600.0
2012-06-29 14:15:00,84.68,84.73,84.68,84.7,49100.0,60.3053,60.3409,60.3053,60.3196,49100.0
2012-06-29 14:20:00,84.71,84.76,84.7,84.75,45000.0,60.3267,60.3623,60.3196,60.3552,45000.0
2012-06-29 14:25:00,84.74,84.88,84.73,84.83,72700.0,60.348,60.4478,60.3409,60.4121,72700.0
2012-06-29 14:30:00,84.84,84.9,84.75,84.76,62300.0,60.4193,60.462,60.3552,60.3623,62300.0
2012-06-29 14:35:00,84.76,84.79,84.7,84.73,42400.0,60.3623,60.3837,60.3196,60.3409,42400.0
2012-06-29 14:40:00,84.74,84.79,84.66,84.73,42300.0,60.348,60.3837,60.2911,60.3409,42300.0
2012-06-29 14:45:00,84.7,84.75,84.62,84.69,45400.0,60.3196,60.3552,60.2626,60.3124,45400.0
2012-06-29 14:50:00,84.71,84.71,84.63,84.69,32500.0,60.3267,60.3267,60.2697,60.3124,32500.0
2012-06-29 14:55:00,84.69,84.69,84.6,84.69,40400.0,60.3124,60.3124,60.2483,60.3124,40400.0
2012-06-29 15:00:00,84.67,84.7,84.61,84.7,44800.0,60.2982,60.3196,60.2555,60.3196,44800.0
2012-06-29 15:05:00,84.7,84.7,84.62,84.68,48300.0,60.3196,60.3196,60.2626,60.3053,48300.0
2012-06-29 15:10:00,84.67,84.69,84.63,84.65,38300.0,60.2982,60.3124,60.2697,60.284,38300.0
2012-06-29 15:15:00,84.64,84.66,84.57,84.61,50900.0,60.2768,60.2911,60.227,60.2555,50900.0
2012-06-29 15:20:00,84.61,84.62,84.51,84.55,49000.0,60.2555,60.2626,60.1843,60.2127,49000.0
2012-06-29 15:25:00,84.56,84.59,84.53,84.57,42500.0,60.2199,60.2412,60.1985,60.227,42500.0
2012-06-29 15:30:00,84.58,84.58,84.43,84.49,95400.0,60.2341,60.2341,60.1273,60.17,95400.0
2012-06-29 15:35:00,84.5,84.63,84.49,84.57,103600.0,60.1771,60.2697,60.17,60.227,103600.0
2012-06-29 15:40:00,84.57,84.65,84.52,84.65,97100.0,60.227,60.284,60.1914,60.284,97100.0
2012-06-29 15:45:00,84.64,84.73,84.56,84.72,234300.0,60.2768,60.3409,60.2199,60.3338,234300.0
2012-06-29 15:50:00,84.71,84.75,84.66,84.75,170400.0,60.3267,60.3552,60.2911,60.3552,170400.0
2012-06-29 15:55:00,84.74,84.92,84.73,84.91,387700.0,60.348,60.4762,60.3409,60.4691,387700.0
2012-07-02 09:30:00,85.35,85.48,84.95,85.2,174100.0,60.7825,60.875,60.4976,60.6756,174100.0
2012-07-02 09:35:00,85.15,85.3,84.8,85.01,82200.0,60.64,60.7469,60.3908,60.5403,82200.0
2012-07-02 09:40:00,85.02,85.08,84.45,84.57,110500.0,60.5475,60.5902,60.1415,60.227,110500.0
2012-07-02 09:45:00,84.57,84.98,84.56,84.88,97800.0,60.227,60.519,60.2199,60.4478,97800.0
2012-07-02 09:50:00,84.86,84.88,84.58,84.7,65900.0,60.4335,60.4478,60.2341,60.3196,65900.0
2012-07-02 09:55:00,84.71,84.72,84.48,84.62,67600.0,60.3267,60.3338,60.1629,60.2626,67600.0
2012-07-02 10:00:00,84.6,84.62,83.56,83.71,265600.0,60.2483,60.2626,59.5077,59.6145,265600.0
2012-07-02 10:05:00,83.69,83.76,83.2,83.44,186700.0,59.6003,59.6501,59.2513,59.4222,186700.0
2012-07-02 10:10:00,83.42,83.76,83.36,83.64,149500.0,59.408,59.6501,59.3653,59.5647,149500.0
2012-07-02 10:15:00,83.66,83.96,83.58,83.84,98800.0,59.5789,59.7926,59.5219,59.7071,98800.0
2012-07-02 10:20:00,83.84,84.29,83.82,84.2,86700.0,59.7071,60.0276,59.6929,59.9635,86700.0
2012-07-02 10:25:00,84.21,84.24,83.92,83.96,89900.0,59.9706,59.992,59.7641,59.7926,89900.0
2012-07-02 10:30:00,83.97,84.0,83.44,83.44,167600.0,59.7997,59.8211,59.4222,59.4222,167600.0
2012-07-02 10:35:00,83.43,83.43,83.22,83.24,156400.0,59.4151,59.4151,59.2656,59.2798,156400.0
2012-07-02 10:40:00,83.25,83.27,83.06,83.12,159000.0,59.2869,59.3012,59.1516,59.1944,159000.0
2012-07-02 10:45:00,83.12,83.38,83.12,83.25,146900.0,59.1944,59.3795,59.1944,59.2869,146900.0
2012-07-02 10:50:00,83.25,83.46,83.24,83.35,84800.0,59.2869,59.4365,59.2798,59.3582,84800.0
2012-07-02 10:55:00,83.35,83.35,83.07,83.08,83100.0,59.3582,59.3582,59.1587,59.1659,83100.0
2012-07-02 11:00:00,83.1,83.2,83.04,83.16,85000.0,59.1801,59.2513,59.1374,59.2228,85000.0
2012-07-02 11:05:00,83.16,83.41,83.16,83.34,60100.0,59.2228,59.4009,59.2228,59.351,60100.0
2012-07-02 11:10:00,83.33,83.33,83.05,83.18,68000.0,59.3439,59.3439,59.1445,59.2371,68000.0
2012-07-02 11:15:00,83.2,83.36,83.13,83.25,120500.0,59.2513,59.3653,59.2015,59.2869,120500.0
2012-07-02 11:20:00,83.22,83.33,83.12,83.18,62200.0,59.2656,59.3439,59.1944,59.2371,62200.0
2012-07-02 11:25:00,83.17,83.19,83.06,83.16,53800.0,59.23,59.2442,59.1516,59.2228,53800.0
2012-07-02 11:30:00,83.16,83.31,83.16,83.3,49900.0,59.2228,59.3297,59.2228,59.3225,49900.0
2012-07-02 11:35:00,83.33,83.48,83.33,83.42,54800.0,59.3439,59.4507,59.3439,59.408,54800.0
2012-07-02 11:40:00,83.41,83.44,83.3,83.4,48100.0,59.4009,59.4222,59.3225,59.3938,48100.0
2012-07-02 11:45:00,83.41,83.44,83.29,83.3,46400.0,59.4009,59.4222,59.3154,59.3225,46400.0
2012-07-02 11:50:00,83.29,83.39,83.26,83.39,31400.0,59.3154,59.3866,59.2941,59.3866,31400.0
2012-07-02 11:55:00,83.39,83.4,83.2,83.2,54800.0,59.3866,59.3938,59.2513,59.2513,54800.0
2012-07-02 12:00:00,83.2,83.23,83.11,83.12,43200.0,59.2513,59.2727,59.1872,59.1944,43200.0
2012-07-02 12:05:00,83.12,83.17,83.07,83.12,47900.0,59.1944,59.23,59.1587,59.1944,47900.0
2012-07-02 12:10:00,83.14,83.28,83.08,83.28,36900.0,59.2086,59.3083,59.1659,59.3083,36900.0
2012-07-02 12:15:00,83.28,83.29,83.09,83.1,46300.0,59.3083,59.3154,59.173,59.1801,46300.0
2012-07-02 12:20:00,83.12,83.21,83.12,83.2,62400.0,59.1944,59.2585,59.1944,59.2513,62400.0
2012-07-02 12:25:00,83.21,83.23,83.09,83.12,57400.0,59.2585,59.2727,59.173,59.1944,57400.0
2012-07-02 12:30:00,83.11,83.16,83.04,83.1,47400.0,59.1872,59.2228,59.1374,59.1801,47400.0
2012-07-02 12:35:00,83.11,83.22,83.07,83.16,45500.0,59.1872,59.2656,59.1587,59.2228,45500.0
2012-07-02 12:40:00,83.17,83.19,83.06,83.11,36100.0,59.23,59.2442,59.1516,59.1872,36100.0
2012-07-02 12:45:00,83.12,83.24,83.1,83.19,58900.0,59.1944,59.2798,59.1801,59.2442,58900.0
2012-07-02 12:50:00,83.21,83.39,83.2,83.36,55600.0,59.2585,59.3866,59.2513,59.3653,55600.0
2012-07-02 12:55:00,83.35,83.39,83.27,83.31,31700.0,59.3582,59.3866,59.3012,59.3297,31700.0
2012-07-02 13:00:00,83.29,83.37,83.26,83.31,31400.0,59.3154,59.3724,59.2941,59.3297,31400.0
2012-07-02 13:05:00,83.3,83.41,83.27,83.41,29800.0,59.3225,59.4009,59.3012,59.4009,29800.0
2012-07-02 13:10:00,83.41,83.51,83.39,83.51,61200.0,59.4009,59.4721,59.3866,59.4721,61200.0
2012-07-02 13:15:00,83.49,83.6,83.47,83.58,55700.0,59.4579,59.5362,59.4436,59.5219,55700.0
2012-07-02 13:20:00,83.59,83.67,83.58,83.62,98300.0,59.5291,59.586,59.5219,59.5504,98300.0
2012-07-02 13:25:00,83.63,83.67,83.53,83.57,45700.0,59.5576,59.586,59.4863,59.5148,45700.0
2012-07-02 13:30:00,83.57,83.62,83.47,83.49,66800.0,59.5148,59.5504,59.4436,59.4579,66800.0
2012-07-02 13:35:00,83.5,83.57,83.44,83.5,32100.0,59.465,59.5148,59.4222,59.465,32100.0
2012-07-02 13:40:00,83.49,83.49,83.34,83.36,38800.0,59.4579,59.4579,59.351,59.3653,38800.0
2012-07-02 13:45:00,83.36,83.46,83.33,83.43,28400.0,59.3653,59.4365,59.3439,59.4151,28400.0
2012-07-02 13:50:00,83.44,83.46,83.33,83.38,25500.0,59.4222,59.4365,59.3439,59.3795,25500.0
2012-07-02 13:55:00,83.38,83.42,83.24,83.27,77400.0,59.3795,59.408,59.2798,59.3012,77400.0
2012-07-02 14:00:00,83.26,83.3,83.08,83.17,100300.0,59.2941,59.3225,59.1659,59.23,100300.0
2012-07-02 14:05:00,83.16,83.37,83.16,83.31,66200.0,59.2228,59.3724,59.2228,59.3297,66200.0
2012-07-02 14:10:00,83.34,83.42,83.29,83.34,38700.0,59.351,59.408,59.3154,59.351,38700.0
2012-07-02 14:15:00,83.35,83.51,83.31,83.41,57700.0,59.3582,59.4721,59.3297,59.4009,57700.0
2012-07-02 14:20:00,83.42,83.61,83.42,83.53,51500.0,59.408,59.5433,59.408,59.4863,51500.0
2012-07-02 14:25:00,83.54,83.58,83.49,83.52,35000.0,59.4935,59.5219,59.4579,59.4792,35000.0
2012-07-02 14:30:00,83.52,83.58,83.31,83.32,43700.0,59.4792,59.5219,59.3297,59.3368,43700.0
2012-07-02 14:35:00,83.33,83.38,83.29,83.33,36900.0,59.3439,59.3795,59.3154,59.3439,36900.0
2012-07-02 14:40:00,83.32,83.36,83.3,83.31,36700.0,59.3368,59.3653,59.3225,59.3297,36700.0
2012-07-02 14:45:00,83.32,83.36,83.27,83.28,37100.0,59.3368,59.3653,59.3012,59.3083,37100.0
2012-07-02 14:50:00,83.3,83.33,83.27,83.29,24900.0,59.3225,59.3439,59.3012,59.3154,24900.0
2012-07-02 14:55:00,83.29,83.38,83.26,83.26,33100.0,59.3154,59.3795,59.2941,59.2941,33100.0
2012-07-02 15:00:00,83.26,83.33,83.26,83.28,35400.0,59.2941,59.3439,59.2941,59.3083,35400.0
2012-07-02 15:05:00,83.27,83.34,83.17,83.2,59400.0,59.3012,59.351,59.23,59.2513,59400.0
2012-07-02 15:10:00,83.21,83.24,83.12,83.22,53700.0,59.2585,59.2798,59.1944,59.2656,53700.0
2012-07-02 15:15:00,83.21,83.32,83.2,83.3,43700.0,59.2585,59.3368,59.2513,59.3225,43700.0
2012-07-02 15:20:00,83.29,83.38,83.26,83.38,38200.0,59.3154,59.3795,59.2941,59.3795,38200.0
2012-07-02 15:25:00,83.37,83.39,83.31,83.36,49500.0,59.3724,59.3866,59.3297,59.3653,49500.0
2012-07-02 15:30:00,83.38,83.49,83.32,83.47,77700.0,59.3795,59.4579,59.3368,59.4436,77700.0
2012-07-02 15:35:00,83.47,83.56,83.45,83.47,123300.0,59.4436,59.5077,59.4294,59.4436,123300.0
2012-07-02 15:40:00,83.47,83.54,83.45,83.53,137700.0,59.4436,59.4935,59.4294,59.4863,137700.0
2012-07-02 15:45:00,83.53,83.64,83.46,83.6,129600.0,59.4863,59.5647,59.4365,59.5362,129600.0
2012-07-02 15:50:00,83.6,83.67,83.55,83.59,146800.0,59.5362,59.586,59.5006,59.5291,146800.0
2012-07-02 15:55:00,83.59,83.8,83.59,83.68,255600.0,59.5291,59.6786,59.5291,59.5932,255600.0
2012-07-03 09:30:00,83.9,84.43,83.88,84.2,164700.0,59.7498,60.1273,59.7356,59.9635,164700.0
2012-07-03 09:35:00,84.18,84.55,84.01,84.55,103000.0,59.9492,60.2127,59.8282,60.2127,103000.0
2012-07-03 09:40:00,84.53,84.88,84.52,84.86,133900.0,60.1985,60.4478,60.1914,60.4335,133900.0
2012-07-03 09:45:00,84.87,84.94,84.71,84.91,114400.0,60.4406,60.4905,60.3267,60.4691,114400.0
2012-07-03 09:50:00,84.94,84.99,84.84,84.92,86800.0,60.4905,60.5261,60.4193,60.4762,86800.0
2012-07-03 09:55:00,84.88,85.05,84.87,84.87,82100.0,60.4478,60.5688,60.4406,60.4406,82100.0
2012-07-03 10:00:00,84.86,85.55,84.86,85.54,173600.0,60.4335,60.9249,60.4335,60.9178,173600.0
2012-07-03 10:05:00,85.5,85.54,85.28,85.38,120600.0,60.8893,60.9178,60.7326,60.8038,120600.0
2012-07-03 10:10:00,85.39,85.4,85.09,85.14,96200.0,60.811,60.8181,60.5973,60.6329,96200.0
2012-07-03 10:15:00,85.13,85.2,85.05,85.08,55800.0,60.6258,60.6756,60.5688,60.5902,55800.0
2012-07-03 10:20:00,85.07,85.36,85.04,85.36,79600.0,60.5831,60.7896,60.5617,60.7896,79600.0
2012-07-03 10:25:00,85.36,85.37,85.2,85.24,56700.0,60.7896,60.7967,60.6756,60.7041,56700.0
2012-07-03 10:30:00,85.24,85.41,85.23,85.38,86300.0,60.7041,60.8252,60.697,60.8038,86300.0
2012-07-03 10:35:00,85.37,85.58,85.37,85.58,102500.0,60.7967,60.9463,60.7967,60.9463,102500.0
2012-07-03 10:40:00,85.59,85.66,85.55,85.57,96300.0,60.9534,61.0032,60.9249,60.9391,96300.0
2012-07-03 10:45:00,85.56,85.68,85.55,85.66,70100.0,60.932,61.0175,60.9249,61.0032,70100.0
2012-07-03 10:50:00,85.66,85.77,85.59,85.75,117800.0,61.0032,61.0816,60.9534,61.0673,117800.0
2012-07-03 10:55:00,85.75,86.08,85.75,86.01,200600.0,61.0673,61.3023,61.0673,61.2525,200600.0
2012-07-03 11:00:00,86.03,86.05,85.94,85.99,85400.0,61.2667,61.281,61.2026,61.2382,85400.0
2012-07-03 11:05:00,85.98,86.15,85.92,86.12,73400.0,61.2311,61.3522,61.1884,61.3308,73400.0
2012-07-03 11:10:00,86.12,86.14,86.01,86.13,46000.0,61.3308,61.3451,61.2525,61.3379,46000.0
2012-07-03 11:15:00,86.13,86.23,86.09,86.21,65100.0,61.3379,61.4092,61.3095,61.3949,65100.0
2012-07-03 11:20:00,86.22,86.36,86.2,86.34,67400.0,61.402,61.5017,61.3878,61.4875,67400.0
2012-07-03 11:25:00,86.34,86.4,86.29,86.38,74600.0,61.4875,61.5302,61.4519,61.516,74600.0
2012-07-03 11:30:00,86.36,86.43,86.28,86.41,66000.0,61.5017,61.5516,61.4448,61.5373,66000.0
2012-07-03 11:35:00,86.42,86.7,86.41,86.59,163800.0,61.5445,61.7439,61.5373,61.6655,163800.0
2012-07-03 11:40:00,86.58,86.67,86.45,86.46,79000.0,61.6584,61.7225,61.5658,61.573,79000.0
2012-07-03 11:45:00,86.48,86.59,86.47,86.47,55300.0,61.5872,61.6655,61.5801,61.5801,55300.0
2012-07-03 11:50:00,86.48,86.48,86.31,86.37,67400.0,61.5872,61.5872,61.4661,61.5089,67400.0
2012-07-03 11:55:00,86.36,86.43,86.34,86.41,55100.0,61.5017,61.5516,61.4875,61.5373,55100.0
2012-07-03 12:00:00,86.41,86.6,86.41,86.6,79300.0,61.5373,61.6727,61.5373,61.6727,79300.0
2012-07-03 12:05:00,86.6,86.6,86.28,86.3,111100.0,61.6727,61.6727,61.4448,61.459,111100.0
2012-07-03 12:10:00,86.3,86.33,86.18,86.24,90000.0,61.459,61.4804,61.3736,61.4163,90000.0
2012-07-03 12:15:00,86.26,86.29,86.1,86.11,70200.0,61.4305,61.4519,61.3166,61.3237,70200.0
2012-07-03 12:20:00,86.11,86.23,86.09,86.21,50900.0,61.3237,61.4092,61.3095,61.3949,50900.0
2012-07-03 12:25:00,86.21,86.28,86.18,86.2,36600.0,61.3949,61.4448,61.3736,61.3878,36600.0
2012-07-03 12:30:00,86.22,86.42,86.18,86.32,147800.0,61.402,61.5445,61.3736,61.4733,147800.0
2012-07-03 12:35:00,86.32,86.51,86.31,86.5,68800.0,61.4733,61.6086,61.4661,61.6014,68800.0
2012-07-03 12:40:00,86.49,86.55,86.41,86.47,102800.0,61.5943,61.6371,61.5373,61.5801,102800.0
2012-07-03 12:45:00,86.47,86.48,86.29,86.33,95800.0,61.5801,61.5872,61.4519,61.4804,95800.0
2012-07-03 12:50:00,86.33,86.44,86.3,86.35,117800.0,61.4804,61.5587,61.459,61.4946,117800.0
2012-07-03 12:55:00,86.36,86.49,86.35,86.48,225600.0,61.5017,61.5943,61.4946,61.5872,225600.0
2012-07-05 09:30:00,86.63,86.87,86.0,86.34,264200.0,61.694,61.8649,61.2454,61.4875,264200.0
2012-07-05 09:35:00,86.31,86.61,86.22,86.42,87500.0,61.4661,61.6798,61.402,61.5445,87500.0
2012-07-05 09:40:00,86.42,86.53,86.23,86.4,93200.0,61.5445,61.6228,61.4092,61.5302,93200.0
2012-07-05 09:45:00,86.4,86.51,85.76,85.87,115100.0,61.5302,61.6086,61.0744,61.1528,115100.0
2012-07-05 09:50:00,85.86,86.04,85.71,85.96,82100.0,61.1457,61.2739,61.0388,61.2169,82100.0
2012-07-05 09:55:00,85.96,86.27,85.96,86.24,133600.0,61.2169,61.4376,61.2169,61.4163,133600.0
2012-07-05 10:00:00,86.22,86.25,85.79,85.87,84600.0,61.402,61.4234,61.0958,61.1528,84600.0
2012-07-05 10:05:00,85.83,85.86,85.63,85.8,63600.0,61.1243,61.1457,60.9819,61.1029,63600.0
2012-07-05 10:10:00,85.83,86.25,85.8,86.05,115900.0,61.1243,61.4234,61.1029,61.281,115900.0
2012-07-05 10:15:00,86.03,86.33,86.01,86.27,62300.0,61.2667,61.4804,61.2525,61.4376,62300.0
2012-07-05 10:20:00,86.28,86.43,86.24,86.41,61600.0,61.4448,61.5516,61.4163,61.5373,61600.0
2012-07-05 10:25:00,86.42,86.51,86.27,86.41,104700.0,61.5445,61.6086,61.4376,61.5373,104700.0
2012-07-05 10:30:00,86.43,86.7,86.41,86.63,65700.0,61.5516,61.7439,61.5373,61.694,65700.0
2012-07-05 10:35:00,86.63,86.7,86.52,86.57,51700.0,61.694,61.7439,61.6157,61.6513,51700.0
2012-07-05 10:40:00,86.59,86.85,86.58,86.7,59300.0,61.6655,61.8507,61.6584,61.7439,59300.0
2012-07-05 10:45:00,86.7,86.79,86.68,86.74,63800.0,61.7439,61.808,61.7296,61.7724,63800.0
2012-07-05 10:50:00,86.74,86.78,86.65,86.78,78200.0,61.7724,61.8008,61.7083,61.8008,78200.0
2012-07-05 10:55:00,86.78,86.79,86.57,86.58,59500.0,61.8008,61.808,61.6513,61.6584,59500.0
2012-07-05 11:00:00,86.59,86.82,86.58,86.81,56300.0,61.6655,61.8293,61.6584,61.8222,56300.0
2012-07-05 11:05:00,86.82,87.0,86.81,86.97,209600.0,61.8293,61.9575,61.8222,61.9362,209600.0
2012-07-05 11:10:00,86.96,87.0,86.76,86.82,190500.0,61.929,61.9575,61.7866,61.8293,190500.0
2012-07-05 11:15:00,86.8,86.97,86.74,86.91,54700.0,61.8151,61.9362,61.7724,61.8934,54700.0
2012-07-05 11:20:00,86.9,86.95,86.82,86.94,73800.0,61.8863,61.9219,61.8293,61.9148,73800.0
2012-07-05 11:25:00,86.94,87.22,86.92,87.22,133600.0,61.9148,62.1142,61.9005,62.1142,133600.0
2012-07-05 11:30:00,87.22,87.35,87.2,87.3,92900.0,62.1142,62.2068,62.1,62.1712,92900.0
2012-07-05 11:35:00,87.29,87.3,87.05,87.08,70800.0,62.164,62.1712,61.9931,62.0145,70800.0
2012-07-05 11:40:00,87.08,87.16,87.01,87.16,42800.0,62.0145,62.0715,61.9646,62.0715,42800.0
2012-07-05 11:45:00,87.16,87.29,87.16,87.27,61800.0,62.0715,62.164,62.0715,62.1498,61800.0
2012-07-05 11:50:00,87.28,87.29,87.13,87.2,73000.0,62.1569,62.164,62.0501,62.1,73000.0
2012-07-05 11:55:00,87.2,87.23,87.1,87.19,37800.0,62.1,62.1213,62.0287,62.0928,37800.0
2012-07-05 12:00:00,87.19,87.25,87.17,87.17,47700.0,62.0928,62.1356,62.0786,62.0786,47700.0
2012-07-05 12:05:00,87.17,87.24,87.11,87.13,20100.0,62.0786,62.1284,62.0359,62.0501,20100.0
2012-07-05 12:10:00,87.16,87.38,87.16,87.34,98200.0,62.0715,62.2281,62.0715,62.1997,98200.0
2012-07-05 12:15:00,87.35,87.48,87.33,87.43,71000.0,62.2068,62.2994,62.1925,62.2637,71000.0
2012-07-05 12:20:00,87.43,87.48,87.36,87.38,49600.0,62.2637,62.2994,62.2139,62.2281,49600.0
2012-07-05 12:25:00,87.36,87.39,87.28,87.28,54500.0,62.2139,62.2353,62.1569,62.1569,54500.0
2012-07-05 12:30:00,87.3,87.3,87.06,87.06,52600.0,62.1712,62.1712,62.0002,62.0002,52600.0
2012-07-05 12:35:00,87.07,87.09,87.0,87.03,37200.0,62.0074,62.0216,61.9575,61.9789,37200.0
2012-07-05 12:40:00,87.03,87.04,86.87,87.03,85900.0,61.9789,61.986,61.8649,61.9789,85900.0
2012-07-05 12:45:00,87.03,87.08,86.89,86.91,44500.0,61.9789,62.0145,61.8792,61.8934,44500.0
2012-07-05 12:50:00,86.92,87.03,86.92,87.0,20200.0,61.9005,61.9789,61.9005,61.9575,20200.0
2012-07-05 12:55:00,87.0,87.14,86.98,87.12,25300.0,61.9575,62.0572,61.9433,62.043,25300.0
2012-07-05 13:00:00,87.14,87.15,87.05,87.08,22600.0,62.0572,62.0643,61.9931,62.0145,22600.0
2012-07-05 13:05:00,87.06,87.22,87.02,87.16,35800.0,62.0002,62.1142,61.9718,62.0715,35800.0
2012-07-05 13:10:00,87.15,87.21,87.13,87.13,20600.0,62.0643,62.1071,62.0501,62.0501,20600.0
2012-07-05 13:15:00,87.14,87.17,87.05,87.1,37800.0,62.0572,62.0786,61.9931,62.0287,37800.0
2012-07-05 13:20:00,87.1,87.15,87.06,87.14,24000.0,62.0287,62.0643,62.0002,62.0572,24000.0
2012-07-05 13:25:00,87.15,87.19,87.13,87.17,32900.0,62.0643,62.0928,62.0501,62.0786,32900.0
2012-07-05 13:30:00,87.17,87.23,87.05,87.09,84100.0,62.0786,62.1213,61.9931,62.0216,84100.0
2012-07-05 13:35:00,87.1,87.1,87.03,87.05,32800.0,62.0287,62.0287,61.9789,61.9931,32800.0
2012-07-05 13:40:00,87.05,87.05,86.93,86.94,45300.0,61.9931,61.9931,61.9077,61.9148,45300.0
2012-07-05 13:45:00,86.96,87.39,86.94,87.39,78300.0,61.929,62.2353,61.9148,62.2353,78300.0
2012-07-05 13:50:00,87.39,87.48,87.38,87.45,47900.0,62.2353,62.2994,62.2281,62.278,47900.0
2012-07-05 13:55:00,87.45,87.55,87.41,87.54,50300.0,62.278,62.3492,62.2495,62.3421,50300.0
2012-07-05 14:00:00,87.53,87.56,87.38,87.48,68000.0,62.335,62.3563,62.2281,62.2994,68000.0
2012-07-05 14:05:00,87.5,87.53,87.23,87.23,45200.0,62.3136,62.335,62.1213,62.1213,45200.0
2012-07-05 14:10:00,87.23,87.28,87.17,87.19,36200.0,62.1213,62.1569,62.0786,62.0928,36200.0
2012-07-05 14:15:00,87.19,87.37,87.18,87.34,39600.0,62.0928,62.221,62.0857,62.1997,39600.0
2012-07-05 14:20:00,87.33,87.4,87.31,87.35,50000.0,62.1925,62.2424,62.1783,62.2068,50000.0
2012-07-05 14:25:00,87.34,87.37,87.28,87.32,20000.0,62.1997,62.221,62.1569,62.1854,20000.0
2012-07-05 14:30:00,87.32,87.32,87.23,87.24,23300.0,62.1854,62.1854,62.1213,62.1284,23300.0
2012-07-05 14:35:00,87.24,87.24,87.08,87.12,27400.0,62.1284,62.1284,62.0145,62.043,27400.0
2012-07-05 14:40:00,87.13,87.2,87.13,87.17,25500.0,62.0501,62.1,62.0501,62.0786,25500.0
2012-07-05 14:45:00,87.19,87.26,87.17,87.23,79600.0,62.0928,62.1427,62.0786,62.1213,79600.0
2012-07-05 14:50:00,87.24,87.24,87.03,87.03,27000.0,62.1284,62.1284,61.9789,61.9789,27000.0
2012-07-05 14:55:00,87.05,87.09,86.97,87.07,50000.0,61.9931,62.0216,61.9362,62.0074,50000.0
2012-07-05 15:00:00,87.06,87.07,86.96,86.99,44900.0,62.0002,62.0074,61.929,61.9504,44900.0
2012-07-05 15:05:00,86.97,87.12,86.97,87.09,33200.0,61.9362,62.043,61.9362,62.0216,33200.0
2012-07-05 15:10:00,87.09,87.16,87.03,87.04,34400.0,62.0216,62.0715,61.9789,61.986,34400.0
2012-07-05 15:15:00,87.03,87.05,86.9,86.93,45300.0,61.9789,61.9931,61.8863,61.9077,45300.0
2012-07-05 15:20:00,86.89,86.97,86.8,86.82,88800.0,61.8792,61.9362,61.8151,61.8293,88800.0
2012-07-05 15:25:00,86.82,87.06,86.8,87.06,47300.0,61.8293,62.0002,61.8151,62.0002,47300.0
2012-07-05 15:30:00,87.05,87.06,86.88,86.99,57100.0,61.9931,62.0002,61.8721,61.9504,57100.0
2012-07-05 15:35:00,87.0,87.02,86.91,86.95,47200.0,61.9575,61.9718,61.8934,61.9219,47200.0
2012-07-05 15:40:00,86.95,87.08,86.87,86.91,73300.0,61.9219,62.0145,61.8649,61.8934,73300.0
2012-07-05 15:45:00,86.93,86.99,86.8,86.88,87300.0,61.9077,61.9504,61.8151,61.8721,87300.0
2012-07-05 15:50:00,86.89,86.93,86.74,86.77,134100.0,61.8792,61.9077,61.7724,61.7937,134100.0
2012-07-05 15:55:00,86.74,86.85,86.7,86.75,169700.0,61.7724,61.8507,61.7439,61.7795,169700.0
2012-07-06 09:30:00,85.25,85.25,84.38,84.5,408500.0,60.7112,60.7112,60.0917,60.1771,408500.0
2012-07-06 09:35:00,84.51,84.93,84.43,84.79,110400.0,60.1843,60.4834,60.1273,60.3837,110400.0
2012-07-06 09:40:00,84.76,84.78,84.33,84.45,203100.0,60.3623,60.3765,60.0561,60.1415,203100.0
2012-07-06 09:45:00,84.45,84.5,84.25,84.47,168000.0,60.1415,60.1771,59.9991,60.1558,168000.0
2012-07-06 09:50:00,84.44,84.46,84.23,84.23,131100.0,60.1344,60.1486,59.9848,59.9848,131100.0
2012-07-06 09:55:00,84.26,84.6,84.16,84.55,141000.0,60.0062,60.2483,59.935,60.2127,141000.0
2012-07-06 10:00:00,84.54,84.57,84.37,84.44,72600.0,60.2056,60.227,60.0846,60.1344,72600.0
2012-07-06 10:05:00,84.44,84.44,84.1,84.14,135400.0,60.1344,60.1344,59.8923,59.9208,135400.0
2012-07-06 10:10:00,84.16,84.27,84.1,84.18,114500.0,59.935,60.0133,59.8923,59.9492,114500.0
2012-07-06 10:15:00,84.18,84.21,84.07,84.13,96800.0,59.9492,59.9706,59.8709,59.9136,96800.0
2012-07-06 10:20:00,84.12,84.42,84.1,84.39,92100.0,59.9065,60.1202,59.8923,60.0988,92100.0
2012-07-06 10:25:00,84.4,84.4,84.11,84.15,64000.0,60.1059,60.1059,59.8994,59.9279,64000.0
2012-07-06 10:30:00,84.15,84.24,84.05,84.06,111000.0,59.9279,59.992,59.8567,59.8638,111000.0
2012-07-06 10:35:00,84.06,84.29,84.05,84.25,82700.0,59.8638,60.0276,59.8567,59.9991,82700.0
2012-07-06 10:40:00,84.25,84.35,84.15,84.29,76700.0,59.9991,60.0703,59.9279,60.0276,76700.0
2012-07-06 10:45:00,84.28,84.29,84.16,84.24,56300.0,60.0205,60.0276,59.935,59.992,56300.0
2012-07-06 10:50:00,84.21,84.25,84.1,84.19,79400.0,59.9706,59.9991,59.8923,59.9564,79400.0
2012-07-06 10:55:00,84.19,84.25,84.1,84.14,152200.0,59.9564,59.9991,59.8923,59.9208,152200.0
2012-07-06 11:00:00,84.12,84.2,84.06,84.18,56500.0,59.9065,59.9635,59.8638,59.9492,56500.0
2012-07-06 11:05:00,84.18,84.28,84.14,84.2,54500.0,59.9492,60.0205,59.9208,59.9635,54500.0
2012-07-06 11:10:00,84.19,84.21,84.01,84.02,99800.0,59.9564,59.9706,59.8282,59.8353,99800.0
2012-07-06 11:15:00,84.03,84.13,84.0,84.12,74000.0,59.8424,59.9136,59.8211,59.9065,74000.0
2012-07-06 11:20:00,84.11,84.11,83.9,83.92,130500.0,59.8994,59.8994,59.7498,59.7641,130500.0
2012-07-06 11:25:00,83.9,83.97,83.88,83.9,90700.0,59.7498,59.7997,59.7356,59.7498,90700.0
2012-07-06 11:30:00,83.9,83.96,83.88,83.92,95500.0,59.7498,59.7926,59.7356,59.7641,95500.0
2012-07-06 11:35:00,83.92,84.03,83.83,84.0,134000.0,59.7641,59.8424,59.7,59.8211,134000.0
2012-07-06 11:40:00,83.96,84.09,83.94,84.08,71200.0,59.7926,59.8851,59.7783,59.878,71200.0
2012-07-06 11:45:00,84.09,84.2,84.06,84.09,95100.0,59.8851,59.9635,59.8638,59.8851,95100.0
2012-07-06 11:50:00,84.11,84.12,83.95,84.06,50600.0,59.8994,59.9065,59.7854,59.8638,50600.0
2012-07-06 11:55:00,84.06,84.1,83.98,84.01,33700.0,59.8638,59.8923,59.8068,59.8282,33700.0
2012-07-06 12:00:00,84.01,84.1,83.89,83.93,59900.0,59.8282,59.8923,59.7427,59.7712,59900.0
2012-07-06 12:05:00,83.9,84.05,83.88,84.04,39300.0,59.7498,59.8567,59.7356,59.8495,39300.0
2012-07-06 12:10:00,84.01,84.03,83.91,83.96,34500.0,59.8282,59.8424,59.757,59.7926,34500.0
2012-07-06 12:15:00,83.94,84.09,83.92,84.05,50900.0,59.7783,59.8851,59.7641,59.8567,50900.0
2012-07-06 12:20:00,84.04,84.17,84.0,84.12,116900.0,59.8495,59.9421,59.8211,59.9065,116900.0
2012-07-06 12:25:00,84.13,84.27,84.04,84.24,63900.0,59.9136,60.0133,59.8495,59.992,63900.0
2012-07-06 12:30:00,84.23,84.3,84.21,84.25,60500.0,59.9848,60.0347,59.9706,59.9991,60500.0
2012-07-06 12:35:00,84.24,84.28,84.18,84.2,36200.0,59.992,60.0205,59.9492,59.9635,36200.0
2012-07-06 12:40:00,84.2,84.36,84.19,84.34,40400.0,59.9635,60.0774,59.9564,60.0632,40400.0
2012-07-06 12:45:00,84.35,84.49,84.28,84.45,95300.0,60.0703,60.17,60.0205,60.1415,95300.0
2012-07-06 12:50:00,84.46,84.54,84.42,84.42,53800.0,60.1486,60.2056,60.1202,60.1202,53800.0
2012-07-06 12:55:00,84.44,84.5,84.35,84.46,59900.0,60.1344,60.1771,60.0703,60.1486,59900.0
2012-07-06 13:00:00,84.44,84.48,84.3,84.32,50800.0,60.1344,60.1629,60.0347,60.0489,50800.0
2012-07-06 13:05:00,84.31,84.34,84.26,84.32,20400.0,60.0418,60.0632,60.0062,60.0489,20400.0
2012-07-06 13:10:00,84.3,84.33,84.23,84.27,25500.0,60.0347,60.0561,59.9848,60.0133,25500.0
2012-07-06 13:15:00,84.25,84.43,84.25,84.38,35100.0,59.9991,60.1273,59.9991,60.0917,35100.0
2012-07-06 13:20:00,84.36,84.39,84.21,84.21,32600.0,60.0774,60.0988,59.9706,59.9706,32600.0
2012-07-06 13:25:00,84.21,84.27,84.17,84.2,24400.0,59.9706,60.0133,59.9421,59.9635,24400.0
2012-07-06 13:30:00,84.17,84.2,84.12,84.18,21500.0,59.9421,59.9635,59.9065,59.9492,21500.0
2012-07-06 13:35:00,84.18,84.3,84.18,84.23,29600.0,59.9492,60.0347,59.9492,59.9848,29600.0
2012-07-06 13:40:00,84.23,84.23,84.1,84.13,31200.0,59.9848,59.9848,59.8923,59.9136,31200.0
2012-07-06 13:45:00,84.1,84.15,84.07,84.15,29200.0,59.8923,59.9279,59.8709,59.9279,29200.0
2012-07-06 13:50:00,84.15,84.17,84.09,84.09,21700.0,59.9279,59.9421,59.8851,59.8851,21700.0
2012-07-06 13:55:00,84.11,84.26,84.1,84.25,36300.0,59.8994,60.0062,59.8923,59.9991,36300.0
2012-07-06 14:00:00,84.25,84.25,84.13,84.17,23400.0,59.9991,59.9991,59.9136,59.9421,23400.0
2012-07-06 14:05:00,84.18,84.23,84.16,84.17,20300.0,59.9492,59.9848,59.935,59.9421,20300.0
2012-07-06 14:10:00,84.16,84.31,84.13,84.29,37800.0,59.935,60.0418,59.9136,60.0276,37800.0
2012-07-06 14:15:00,84.31,84.31,84.16,84.2,23100.0,60.0418,60.0418,59.935,59.9635,23100.0
2012-07-06 14:20:00,84.17,84.25,84.11,84.2,38500.0,59.9421,59.9991,59.8994,59.9635,38500.0
2012-07-06 14:25:00,84.19,84.24,84.18,84.21,19800.0,59.9564,59.992,59.9492,59.9706,19800.0
2012-07-06 14:30:00,84.24,84.27,84.19,84.27,26600.0,59.992,60.0133,59.9564,60.0133,26600.0
2012-07-06 14:35:00,84.26,84.39,84.2,84.36,64800.0,60.0062,60.0988,59.9635,60.0774,64800.0
2012-07-06 14:40:00,84.36,84.36,84.27,84.3,35100.0,60.0774,60.0774,60.0133,60.0347,35100.0
2012-07-06 14:45:00,84.32,84.32,84.22,84.28,37600.0,60.0489,60.0489,59.9777,60.0205,37600.0
2012-07-06 14:50:00,84.27,84.39,84.22,84.35,47900.0,60.0133,60.0988,59.9777,60.0703,47900.0
2012-07-06 14:55:00,84.35,84.35,84.24,84.3,48200.0,60.0703,60.0703,59.992,60.0347,48200.0
2012-07-06 15:00:00,84.29,84.31,84.25,84.29,57100.0,60.0276,60.0418,59.9991,60.0276,57100.0
2012-07-06 15:05:00,84.29,84.34,84.26,84.33,68300.0,60.0276,60.0632,60.0062,60.0561,68300.0
2012-07-06 15:10:00,84.34,84.37,84.28,84.37,55900.0,60.0632,60.0846,60.0205,60.0846,55900.0
2012-07-06 15:15:00,84.37,84.47,84.32,84.46,91600.0,60.0846,60.1558,60.0489,60.1486,91600.0
2012-07-06 15:20:00,84.45,84.46,84.32,84.42,84800.0,60.1415,60.1486,60.0489,60.1202,84800.0
2012-07-06 15:25:00,84.42,84.43,84.28,84.42,73200.0,60.1202,60.1273,60.0205,60.1202,73200.0
2012-07-06 15:30:00,84.4,84.52,84.39,84.43,118600.0,60.1059,60.1914,60.0988,60.1273,118600.0
2012-07-06 15:35:00,84.42,84.51,84.37,84.4,125200.0,60.1202,60.1843,60.0846,60.1059,125200.0
2012-07-06 15:40:00,84.39,84.49,84.32,84.43,151000.0,60.0988,60.17,60.0489,60.1273,151000.0
2012-07-06 15:45:00,84.44,84.62,84.43,84.49,215700.0,60.1344,60.2626,60.1273,60.17,215700.0
2012-07-06 15:50:00,84.51,84.64,84.47,84.61,252900.0,60.1843,60.2768,60.1558,60.2555,252900.0
2012-07-06 15:55:00,84.61,84.7,84.53,84.58,290400.0,60.2555,60.3196,60.1985,60.2341,290400.0
2012-07-09 09:30:00,83.94,84.35,83.85,84.29,150900.0,59.7783,60.0703,59.7142,60.0276,150900.0
2012-07-09 09:35:00,84.29,84.29,83.93,84.05,80100.0,60.0276,60.0276,59.7712,59.8567,80100.0
2012-07-09 09:40:00,84.05,84.06,83.42,83.61,193400.0,59.8567,59.8638,59.408,59.5433,193400.0
2012-07-09 09:45:00,83.61,83.69,83.43,83.64,107400.0,59.5433,59.6003,59.4151,59.5647,107400.0
2012-07-09 09:50:00,83.63,83.71,83.42,83.53,112400.0,59.5576,59.6145,59.408,59.4863,112400.0
2012-07-09 09:55:00,83.54,83.73,83.45,83.47,86500.0,59.4935,59.6288,59.4294,59.4436,86500.0
2012-07-09 10:00:00,83.45,83.49,83.21,83.27,153900.0,59.4294,59.4579,59.2585,59.3012,153900.0
2012-07-09 10:05:00,83.28,83.31,83.06,83.13,102700.0,59.3083,59.3297,59.1516,59.2015,102700.0
2012-07-09 10:10:00,83.13,83.26,83.0,83.17,110600.0,59.2015,59.2941,59.1089,59.23,110600.0
2012-07-09 10:15:00,83.18,83.31,83.15,83.26,86100.0,59.2371,59.3297,59.2157,59.2941,86100.0
2012-07-09 10:20:00,83.28,83.32,83.13,83.22,88200.0,59.3083,59.3368,59.2015,59.2656,88200.0
2012-07-09 10:25:00,83.22,83.4,83.2,83.27,65700.0,59.2656,59.3938,59.2513,59.3012,65700.0
2012-07-09 10:30:00,83.31,83.4,83.25,83.3,53900.0,59.3297,59.3938,59.2869,59.3225,53900.0
2012-07-09 10:35:00,83.27,83.7,83.26,83.7,71300.0,59.3012,59.6074,59.2941,59.6074,71300.0
2012-07-09 10:40:00,83.68,83.9,83.66,83.84,66400.0,59.5932,59.7498,59.5789,59.7071,66400.0
2012-07-09 10:45:00,83.84,83.94,83.75,83.94,73800.0,59.7071,59.7783,59.643,59.7783,73800.0
2012-07-09 10:50:00,83.95,84.0,83.84,83.89,53100.0,59.7854,59.8211,59.7071,59.7427,53100.0
2012-07-09 10:55:00,83.86,83.88,83.52,83.61,76400.0,59.7214,59.7356,59.4792,59.5433,76400.0
2012-07-09 11:00:00,83.6,83.61,83.36,83.36,60500.0,59.5362,59.5433,59.3653,59.3653,60500.0
2012-07-09 11:05:00,83.35,83.38,83.27,83.35,91200.0,59.3582,59.3795,59.3012,59.3582,91200.0
2012-07-09 11:10:00,83.34,83.42,83.28,83.42,81400.0,59.351,59.408,59.3083,59.408,81400.0
2012-07-09 11:15:00,83.4,83.5,83.38,83.42,38700.0,59.3938,59.465,59.3795,59.408,38700.0
2012-07-09 11:20:00,83.42,83.49,83.4,83.43,36300.0,59.408,59.4579,59.3938,59.4151,36300.0
2012-07-09 11:25:00,83.4,83.46,83.32,83.4,51900.0,59.3938,59.4365,59.3368,59.3938,51900.0
2012-07-09 11:30:00,83.41,83.44,83.33,83.34,228200.0,59.4009,59.4222,59.3439,59.351,228200.0
2012-07-09 11:35:00,83.34,83.4,83.3,83.38,87900.0,59.351,59.3938,59.3225,59.3795,87900.0
2012-07-09 11:40:00,83.38,83.44,83.31,83.42,41500.0,59.3795,59.4222,59.3297,59.408,41500.0
2012-07-09 11:45:00,83.43,83.44,83.35,83.42,27200.0,59.4151,59.4222,59.3582,59.408,27200.0
2012-07-09 11:50:00,83.42,83.47,83.34,83.41,65100.0,59.408,59.4436,59.351,59.4009,65100.0
2012-07-09 11:55:00,83.4,83.41,83.25,83.27,41000.0,59.3938,59.4009,59.2869,59.3012,41000.0
2012-07-09 12:00:00,83.27,83.4,83.26,83.37,25300.0,59.3012,59.3938,59.2941,59.3724,25300.0
2012-07-09 12:05:00,83.36,83.42,83.34,83.39,37900.0,59.3653,59.408,59.351,59.3866,37900.0
2012-07-09 12:10:00,83.4,83.48,83.38,83.41,37700.0,59.3938,59.4507,59.3795,59.4009,37700.0
2012-07-09 12:15:00,83.41,83.43,83.34,83.43,32600.0,59.4009,59.4151,59.351,59.4151,32600.0
2012-07-09 12:20:00,83.42,83.6,83.42,83.52,74400.0,59.408,59.5362,59.408,59.4792,74400.0
2012-07-09 12:25:00,83.53,83.62,83.48,83.51,65300.0,59.4863,59.5504,59.4507,59.4721,65300.0
2012-07-09 12:30:00,83.51,83.59,83.51,83.54,35100.0,59.4721,59.5291,59.4721,59.4935,35100.0
2012-07-09 12:35:00,83.53,83.53,83.35,83.37,45600.0,59.4863,59.4863,59.3582,59.3724,45600.0
2012-07-09 12:40:00,83.37,83.38,83.28,83.29,39000.0,59.3724,59.3795,59.3083,59.3154,39000.0
2012-07-09 12:45:00,83.29,83.35,83.25,83.3,47900.0,59.3154,59.3582,59.2869,59.3225,47900.0
2012-07-09 12:50:00,83.29,83.46,83.29,83.39,22400.0,59.3154,59.4365,59.3154,59.3866,22400.0
2012-07-09 12:55:00,83.38,83.39,83.27,83.27,25600.0,59.3795,59.3866,59.3012,59.3012,25600.0
2012-07-09 13:00:00,83.27,83.41,83.27,83.37,41500.0,59.3012,59.4009,59.3012,59.3724,41500.0
2012-07-09 13:05:00,83.36,83.39,83.29,83.34,37200.0,59.3653,59.3866,59.3154,59.351,37200.0
2012-07-09 13:10:00,83.35,83.36,83.23,83.24,39000.0,59.3582,59.3653,59.2727,59.2798,39000.0
2012-07-09 13:15:00,83.25,83.32,83.25,83.29,30800.0,59.2869,59.3368,59.2869,59.3154,30800.0
2012-07-09 13:20:00,83.29,83.31,83.24,83.27,34200.0,59.3154,59.3297,59.2798,59.3012,34200.0
2012-07-09 13:25:00,83.25,83.32,83.19,83.31,84700.0,59.2869,59.3368,59.2442,59.3297,84700.0
2012-07-09 13:30:00,83.31,83.37,83.23,83.26,38200.0,59.3297,59.3724,59.2727,59.2941,38200.0
2012-07-09 13:35:00,83.26,83.45,83.24,83.44,49800.0,59.2941,59.4294,59.2798,59.4222,49800.0
2012-07-09 13:40:00,83.44,83.48,83.36,83.37,38600.0,59.4222,59.4507,59.3653,59.3724,38600.0
2012-07-09 13:45:00,83.36,83.39,83.23,83.23,37400.0,59.3653,59.3866,59.2727,59.2727,37400.0
2012-07-09 13:50:00,83.23,83.25,83.02,83.13,144800.0,59.2727,59.2869,59.1231,59.2015,144800.0
2012-07-09 13:55:00,83.14,83.25,83.12,83.22,40100.0,59.2086,59.2869,59.1944,59.2656,40100.0
2012-07-09 14:00:00,83.21,83.25,83.15,83.16,33700.0,59.2585,59.2869,59.2157,59.2228,33700.0
2012-07-09 14:05:00,83.14,83.29,83.14,83.21,135700.0,59.2086,59.3154,59.2086,59.2585,135700.0
2012-07-09 14:10:00,83.21,83.24,83.14,83.16,29100.0,59.2585,59.2798,59.2086,59.2228,29100.0
2012-07-09 14:15:00,83.16,83.18,83.05,83.1,63500.0,59.2228,59.2371,59.1445,59.1801,63500.0
2012-07-09 14:20:00,83.09,83.09,83.03,83.07,47600.0,59.173,59.173,59.1303,59.1587,47600.0
2012-07-09 14:25:00,83.06,83.06,83.0,83.06,51600.0,59.1516,59.1516,59.1089,59.1516,51600.0
2012-07-09 14:30:00,83.06,83.1,83.03,83.08,55000.0,59.1516,59.1801,59.1303,59.1659,55000.0
2012-07-09 14:35:00,83.08,83.14,83.06,83.09,36900.0,59.1659,59.2086,59.1516,59.173,36900.0
2012-07-09 14:40:00,83.1,83.11,83.01,83.03,50000.0,59.1801,59.1872,59.116,59.1303,50000.0
2012-07-09 14:45:00,83.03,83.04,82.96,83.04,88100.0,59.1303,59.1374,59.0804,59.1374,88100.0
2012-07-09 14:50:00,83.04,83.11,83.02,83.06,68700.0,59.1374,59.1872,59.1231,59.1516,68700.0
2012-07-09 14:55:00,83.05,83.17,83.03,83.16,57800.0,59.1445,59.23,59.1303,59.2228,57800.0
2012-07-09 15:00:00,83.14,83.29,83.14,83.24,55500.0,59.2086,59.3154,59.2086,59.2798,55500.0
2012-07-09 15:05:00,83.23,83.27,83.2,83.2,59300.0,59.2727,59.3012,59.2513,59.2513,59300.0
2012-07-09 15:10:00,83.23,83.24,83.09,83.1,39700.0,59.2727,59.2798,59.173,59.1801,39700.0
2012-07-09 15:15:00,83.09,83.1,83.01,83.06,66500.0,59.173,59.1801,59.116,59.1516,66500.0
2012-07-09 15:20:00,83.06,83.15,82.96,83.13,67400.0,59.1516,59.2157,59.0804,59.2015,67400.0
2012-07-09 15:25:00,83.13,83.23,83.06,83.15,84400.0,59.2015,59.2727,59.1516,59.2157,84400.0
2012-07-09 15:30:00,83.15,83.18,82.99,83.05,114500.0,59.2157,59.2371,59.1018,59.1445,114500.0
2012-07-09 15:35:00,83.04,83.08,82.98,83.04,110900.0,59.1374,59.1659,59.0947,59.1374,110900.0
2012-07-09 15:40:00,83.05,83.07,83.0,83.02,99800.0,59.1445,59.1587,59.1089,59.1231,99800.0
2012-07-09 15:45:00,83.02,83.22,83.01,83.19,180600.0,59.1231,59.2656,59.116,59.2442,180600.0
2012-07-09 15:50:00,83.18,83.2,83.09,83.17,185000.0,59.2371,59.2513,59.173,59.23,185000.0
2012-07-09 15:55:00,83.17,83.22,83.12,83.14,386500.0,59.23,59.2656,59.1944,59.2086,386500.0
2012-07-10 09:30:00,83.56,84.16,83.56,84.1,228300.0,59.5077,59.935,59.5077,59.8923,228300.0
2012-07-10 09:35:00,84.15,84.3,83.88,83.93,155500.0,59.9279,60.0347,59.7356,59.7712,155500.0
2012-07-10 09:40:00,83.98,84.0,83.6,83.88,80500.0,59.8068,59.8211,59.5362,59.7356,80500.0
2012-07-10 09:45:00,83.84,83.95,83.62,83.69,84000.0,59.7071,59.7854,59.5504,59.6003,84000.0
2012-07-10 09:50:00,83.7,83.9,83.6,83.84,36100.0,59.6074,59.7498,59.5362,59.7071,36100.0
2012-07-10 09:55:00,83.85,83.89,83.66,83.7,32100.0,59.7142,59.7427,59.5789,59.6074,32100.0
2012-07-10 10:00:00,83.69,83.83,83.59,83.64,59800.0,59.6003,59.7,59.5291,59.5647,59800.0
2012-07-10 10:05:00,83.6,83.6,83.42,83.46,71700.0,59.5362,59.5362,59.408,59.4365,71700.0
2012-07-10 10:10:00,83.45,83.53,83.22,83.22,75500.0,59.4294,59.4863,59.2656,59.2656,75500.0
2012-07-10 10:15:00,83.21,83.35,83.14,83.17,95600.0,59.2585,59.3582,59.2086,59.23,95600.0
2012-07-10 10:20:00,83.17,83.52,83.14,83.5,66800.0,59.23,59.4792,59.2086,59.465,66800.0
2012-07-10 10:25:00,83.5,83.53,83.35,83.4,61200.0,59.465,59.4863,59.3582,59.3938,61200.0
2012-07-10 10:30:00,83.4,83.66,83.37,83.51,70500.0,59.3938,59.5789,59.3724,59.4721,70500.0
2012-07-10 10:35:00,83.53,83.54,83.11,83.14,73000.0,59.4863,59.4935,59.1872,59.2086,73000.0
2012-07-10 10:40:00,83.15,83.4,83.03,83.37,74600.0,59.2157,59.3938,59.1303,59.3724,74600.0
2012-07-10 10:45:00,83.39,83.4,83.19,83.23,41700.0,59.3866,59.3938,59.2442,59.2727,41700.0
2012-07-10 10:50:00,83.23,83.25,83.07,83.1,59500.0,59.2727,59.2869,59.1587,59.1801,59500.0
2012-07-10 10:55:00,83.13,83.16,82.91,83.06,116700.0,59.2015,59.2228,59.0448,59.1516,116700.0
2012-07-10 11:00:00,83.03,83.07,82.84,82.86,93700.0,59.1303,59.1587,58.995,59.0092,93700.0
2012-07-10 11:05:00,82.87,82.98,82.8,82.94,58800.0,59.0163,59.0947,58.9665,59.0662,58800.0
2012-07-10 11:10:00,82.92,83.05,82.84,82.95,80900.0,59.0519,59.1445,58.995,59.0733,80900.0
2012-07-10 11:15:00,82.93,83.03,82.84,83.0,35800.0,59.059,59.1303,58.995,59.1089,35800.0
2012-07-10 11:20:00,82.98,83.17,82.98,83.12,40600.0,59.0947,59.23,59.0947,59.1944,40600.0
2012-07-10 11:25:00,83.13,83.31,83.1,83.2,127200.0,59.2015,59.3297,59.1801,59.2513,127200.0
2012-07-10 11:30:00,83.17,83.3,83.15,83.2,55000.0,59.23,59.3225,59.2157,59.2513,55000.0
2012-07-10 11:35:00,83.19,83.28,83.18,83.27,27400.0,59.2442,59.3083,59.2371,59.3012,27400.0
2012-07-10 11:40:00,83.26,83.3,83.19,83.19,35500.0,59.2941,59.3225,59.2442,59.2442,35500.0
2012-07-10 11:45:00,83.2,83.25,83.16,83.23,38900.0,59.2513,59.2869,59.2228,59.2727,38900.0
2012-07-10 11:50:00,83.22,83.23,83.17,83.19,25100.0,59.2656,59.2727,59.23,59.2442,25100.0
2012-07-10 11:55:00,83.19,83.3,83.19,83.29,40900.0,59.2442,59.3225,59.2442,59.3154,40900.0
2012-07-10 12:00:00,83.28,83.35,83.23,83.35,22200.0,59.3083,59.3582,59.2727,59.3582,22200.0
2012-07-10 12:05:00,83.35,83.38,83.29,83.33,29400.0,59.3582,59.3795,59.3154,59.3439,29400.0
2012-07-10 12:10:00,83.34,83.38,83.22,83.29,20300.0,59.351,59.3795,59.2656,59.3154,20300.0
2012-07-10 12:15:00,83.27,83.3,83.03,83.05,53800.0,59.3012,59.3225,59.1303,59.1445,53800.0
2012-07-10 12:20:00,83.05,83.1,82.99,83.0,55100.0,59.1445,59.1801,59.1018,59.1089,55100.0
2012-07-10 12:25:00,83.01,83.01,82.86,82.87,55100.0,59.116,59.116,59.0092,59.0163,55100.0
2012-07-10 12:30:00,82.85,82.92,82.84,82.92,52800.0,59.0021,59.0519,58.995,59.0519,52800.0
2012-07-10 12:35:00,82.93,82.99,82.88,82.98,77900.0,59.059,59.1018,59.0234,59.0947,77900.0
2012-07-10 12:40:00,82.98,83.04,82.86,82.89,90200.0,59.0947,59.1374,59.0092,59.0306,90200.0
2012-07-10 12:45:00,82.89,82.96,82.85,82.87,64500.0,59.0306,59.0804,59.0021,59.0163,64500.0
2012-07-10 12:50:00,82.87,82.92,82.84,82.88,45700.0,59.0163,59.0519,58.995,59.0234,45700.0
2012-07-10 12:55:00,82.87,82.88,82.83,82.83,43600.0,59.0163,59.0234,58.9878,58.9878,43600.0
2012-07-10 13:00:00,82.85,82.85,82.8,82.83,41700.0,59.0021,59.0021,58.9665,58.9878,41700.0
2012-07-10 13:05:00,82.82,82.86,82.8,82.81,38800.0,58.9807,59.0092,58.9665,58.9736,38800.0
2012-07-10 13:10:00,82.82,82.87,82.78,82.84,60300.0,58.9807,59.0163,58.9522,58.995,60300.0
2012-07-10 13:15:00,82.84,82.94,82.84,82.9,40000.0,58.995,59.0662,58.995,59.0377,40000.0
2012-07-10 13:20:00,82.91,82.91,82.3,82.3,799800.0,59.0448,59.0448,58.6104,58.6104,799800.0
2012-07-10 13:25:00,82.3,82.41,82.01,82.06,474400.0,58.6104,58.6887,58.4039,58.4395,474400.0
2012-07-10 13:30:00,82.06,82.15,81.71,81.72,380900.0,58.4395,58.5036,58.1902,58.1973,380900.0
2012-07-10 13:35:00,81.72,81.86,81.64,81.81,321800.0,58.1973,58.297,58.1404,58.2614,321800.0
2012-07-10 13:40:00,81.81,81.82,81.54,81.7,193500.0,58.2614,58.2686,58.0692,58.1831,193500.0
2012-07-10 13:45:00,81.7,81.78,81.42,81.42,285100.0,58.1831,58.2401,57.9837,57.9837,285100.0
2012-07-10 13:50:00,81.43,81.67,81.37,81.52,203400.0,57.9908,58.1617,57.9481,58.0549,203400.0
2012-07-10 13:55:00,81.51,81.54,81.01,81.03,488400.0,58.0478,58.0692,57.6917,57.706,488400.0
2012-07-10 14:00:00,81.03,81.03,80.67,80.85,471100.0,57.706,57.706,57.4496,57.5778,471100.0
2012-07-10 14:05:00,80.85,80.95,80.38,80.48,349200.0,57.5778,57.649,57.2431,57.3143,349200.0
2012-07-10 14:10:00,80.5,80.54,80.05,80.08,426800.0,57.3285,57.357,57.008,57.0294,426800.0
2012-07-10 14:15:00,80.06,80.1,79.43,79.6,813200.0,57.0152,57.0436,56.5665,56.6876,813200.0
2012-07-10 14:20:00,79.6,79.97,79.5,79.64,360300.0,56.6876,56.9511,56.6164,56.7161,360300.0
2012-07-10 14:25:00,79.66,80.03,79.63,79.82,213700.0,56.7303,56.9938,56.7089,56.8442,213700.0
2012-07-10 14:30:00,79.82,79.83,79.5,79.54,274800.0,56.8442,56.8514,56.6164,56.6448,274800.0
2012-07-10 14:35:00,79.55,79.83,79.2,79.72,445000.0,56.652,56.8514,56.4027,56.773,445000.0
2012-07-10 14:40:00,79.72,79.99,79.65,79.73,231900.0,56.773,56.9653,56.7232,56.7802,231900.0
2012-07-10 14:45:00,79.73,79.82,79.47,79.5,262500.0,56.7802,56.8442,56.595,56.6164,262500.0
2012-07-10 14:50:00,79.48,79.63,79.12,79.15,391300.0,56.6021,56.7089,56.3457,56.3671,391300.0
2012-07-10 14:55:00,79.15,79.54,79.13,79.39,261800.0,56.3671,56.6448,56.3529,56.538,261800.0
2012-07-10 15:00:00,79.38,79.73,79.35,79.48,233100.0,56.5309,56.7802,56.5095,56.6021,233100.0
2012-07-10 15:05:00,79.48,79.61,79.4,79.43,177500.0,56.6021,56.6947,56.5451,56.5665,177500.0
2012-07-10 15:10:00,79.45,79.67,79.37,79.6,182800.0,56.5807,56.7374,56.5238,56.6876,182800.0
2012-07-10 15:15:00,79.6,79.69,79.48,79.65,216500.0,56.6876,56.7517,56.6021,56.7232,216500.0
2012-07-10 15:20:00,79.65,79.67,79.39,79.44,191100.0,56.7232,56.7374,56.538,56.5736,191100.0
2012-07-10 15:25:00,79.45,79.66,79.44,79.61,180300.0,56.5807,56.7303,56.5736,56.6947,180300.0
2012-07-10 15:30:00,79.61,79.78,79.55,79.63,200200.0,56.6947,56.8158,56.652,56.7089,200200.0
2012-07-10 15:35:00,79.64,79.65,79.33,79.47,313400.0,56.7161,56.7232,56.4953,56.595,313400.0
2012-07-10 15:40:00,79.47,79.6,79.43,79.53,238700.0,56.595,56.6876,56.5665,56.6377,238700.0
2012-07-10 15:45:00,79.55,79.81,79.54,79.68,317800.0,56.652,56.8371,56.6448,56.7445,317800.0
2012-07-10 15:50:00,79.69,80.08,79.68,80.08,434100.0,56.7517,57.0294,56.7445,57.0294,434100.0
2012-07-10 15:55:00,80.08,80.31,80.04,80.3,858300.0,57.0294,57.1932,57.0009,57.1861,858300.0
2012-07-11 09:30:00,80.52,80.52,79.4,79.77,450000.0,57.3428,57.3428,56.5451,56.8086,450000.0
2012-07-11 09:35:00,79.7,79.91,79.56,79.74,179700.0,56.7588,56.9083,56.6591,56.7873,179700.0
2012-07-11 09:40:00,79.77,79.79,79.38,79.65,219700.0,56.8086,56.8229,56.5309,56.7232,219700.0
2012-07-11 09:45:00,79.65,80.02,79.5,79.94,172300.0,56.7232,56.9867,56.6164,56.9297,172300.0
2012-07-11 09:50:00,79.94,80.74,79.93,80.51,220500.0,56.9297,57.4994,56.9226,57.3356,220500.0
2012-07-11 09:55:00,80.49,80.49,80.04,80.07,126500.0,57.3214,57.3214,57.0009,57.0223,126500.0
2012-07-11 10:00:00,80.06,80.24,79.88,80.18,154300.0,57.0152,57.1433,56.887,57.1006,154300.0
2012-07-11 10:05:00,80.18,80.5,80.05,80.25,178300.0,57.1006,57.3285,57.008,57.1505,178300.0
2012-07-11 10:10:00,80.28,80.47,80.06,80.15,113700.0,57.1718,57.3071,57.0152,57.0793,113700.0
2012-07-11 10:15:00,80.16,80.17,80.0,80.16,117000.0,57.0864,57.0935,56.9724,57.0864,117000.0
2012-07-11 10:20:00,80.16,80.25,80.03,80.06,122500.0,57.0864,57.1505,56.9938,57.0152,122500.0
2012-07-11 10:25:00,80.06,80.08,79.66,79.68,275200.0,57.0152,57.0294,56.7303,56.7445,275200.0
2012-07-11 10:30:00,79.67,79.73,79.5,79.6,184500.0,56.7374,56.7802,56.6164,56.6876,184500.0
2012-07-11 10:35:00,79.62,79.67,79.48,79.5,125900.0,56.7018,56.7374,56.6021,56.6164,125900.0
2012-07-11 10:40:00,79.47,79.85,79.47,79.82,113200.0,56.595,56.8656,56.595,56.8442,113200.0
2012-07-11 10:45:00,79.81,79.86,79.66,79.77,102600.0,56.8371,56.8727,56.7303,56.8086,102600.0
2012-07-11 10:50:00,79.77,79.88,79.65,79.83,91900.0,56.8086,56.887,56.7232,56.8514,91900.0
2012-07-11 10:55:00,79.83,80.07,79.79,79.95,94600.0,56.8514,57.0223,56.8229,56.9368,94600.0
2012-07-11 11:00:00,79.92,80.31,79.89,80.25,136400.0,56.9155,57.1932,56.8941,57.1505,136400.0
2012-07-11 11:05:00,80.23,80.43,80.23,80.34,114600.0,57.1362,57.2787,57.1362,57.2146,114600.0
2012-07-11 11:10:00,80.32,80.32,80.03,80.03,72800.0,57.2003,57.2003,56.9938,56.9938,72800.0
2012-07-11 11:15:00,80.04,80.21,80.01,80.09,61500.0,57.0009,57.122,56.9796,57.0365,61500.0
2012-07-11 11:20:00,80.1,80.14,80.06,80.13,38900.0,57.0436,57.0721,57.0152,57.065,38900.0
2012-07-11 11:25:00,80.14,80.17,79.86,79.89,76800.0,57.0721,57.0935,56.8727,56.8941,76800.0
2012-07-11 11:30:00,79.89,80.13,79.89,80.06,45000.0,56.8941,57.065,56.8941,57.0152,45000.0
2012-07-11 11:35:00,80.06,80.13,80.01,80.07,42900.0,57.0152,57.065,56.9796,57.0223,42900.0
2012-07-11 11:40:00,80.06,80.09,79.94,79.95,45000.0,57.0152,57.0365,56.9297,56.9368,45000.0
2012-07-11 11:45:00,79.96,80.08,79.9,79.97,59600.0,56.9439,57.0294,56.9012,56.9511,59600.0
2012-07-11 11:50:00,79.96,80.0,79.89,79.9,44500.0,56.9439,56.9724,56.8941,56.9012,44500.0
2012-07-11 11:55:00,79.89,79.93,79.81,79.9,68200.0,56.8941,56.9226,56.8371,56.9012,68200.0
2012-07-11 12:00:00,79.92,80.08,79.89,80.01,77100.0,56.9155,57.0294,56.8941,56.9796,77100.0
2012-07-11 12:05:00,80.01,80.05,79.97,80.01,62800.0,56.9796,57.008,56.9511,56.9796,62800.0
2012-07-11 12:10:00,80.02,80.07,79.89,79.93,57100.0,56.9867,57.0223,56.8941,56.9226,57100.0
2012-07-11 12:15:00,79.94,79.97,79.89,79.94,39900.0,56.9297,56.9511,56.8941,56.9297,39900.0
2012-07-11 12:20:00,79.94,79.99,79.87,79.87,56200.0,56.9297,56.9653,56.8799,56.8799,56200.0
2012-07-11 12:25:00,79.86,79.95,79.78,79.93,58100.0,56.8727,56.9368,56.8158,56.9226,58100.0
2012-07-11 12:30:00,79.93,80.03,79.89,80.0,38800.0,56.9226,56.9938,56.8941,56.9724,38800.0
2012-07-11 12:35:00,80.0,80.08,79.96,80.04,31900.0,56.9724,57.0294,56.9439,57.0009,31900.0
2012-07-11 12:40:00,80.05,80.18,80.01,80.17,29400.0,57.008,57.1006,56.9796,57.0935,29400.0
2012-07-11 12:45:00,80.18,80.23,80.13,80.17,50100.0,57.1006,57.1362,57.065,57.0935,50100.0
2012-07-11 12:50:00,80.19,80.24,80.14,80.14,32000.0,57.1077,57.1433,57.0721,57.0721,32000.0
2012-07-11 12:55:00,80.14,80.25,80.09,80.17,34200.0,57.0721,57.1505,57.0365,57.0935,34200.0
2012-07-11 13:00:00,80.15,80.15,79.98,80.04,51000.0,57.0793,57.0793,56.9582,57.0009,51000.0
2012-07-11 13:05:00,80.03,80.11,80.0,80.11,37600.0,56.9938,57.0508,56.9724,57.0508,37600.0
2012-07-11 13:10:00,80.12,80.14,80.08,80.12,50000.0,57.0579,57.0721,57.0294,57.0579,50000.0
2012-07-11 13:15:00,80.1,80.16,80.0,80.01,66600.0,57.0436,57.0864,56.9724,56.9796,66600.0
2012-07-11 13:20:00,80.01,80.1,80.0,80.1,27300.0,56.9796,57.0436,56.9724,57.0436,27300.0
2012-07-11 13:25:00,80.1,80.14,80.04,80.06,34400.0,57.0436,57.0721,57.0009,57.0152,34400.0
2012-07-11 13:30:00,80.05,80.08,79.98,80.05,35400.0,57.008,57.0294,56.9582,57.008,35400.0
2012-07-11 13:35:00,80.07,80.07,79.96,80.04,19700.0,57.0223,57.0223,56.9439,57.0009,19700.0
2012-07-11 13:40:00,80.05,80.12,80.01,80.07,28600.0,57.008,57.0579,56.9796,57.0223,28600.0
2012-07-11 13:45:00,80.08,80.15,80.07,80.13,35000.0,57.0294,57.0793,57.0223,57.065,35000.0
2012-07-11 13:50:00,80.12,80.14,80.0,80.04,31100.0,57.0579,57.0721,56.9724,57.0009,31100.0
2012-07-11 13:55:00,80.05,80.1,80.0,80.04,22700.0,57.008,57.0436,56.9724,57.0009,22700.0
2012-07-11 14:00:00,80.05,80.13,79.62,79.72,152900.0,57.008,57.065,56.7018,56.773,152900.0
2012-07-11 14:05:00,79.7,79.78,79.5,79.56,158500.0,56.7588,56.8158,56.6164,56.6591,158500.0
2012-07-11 14:10:00,79.57,79.67,79.48,79.57,83900.0,56.6662,56.7374,56.6021,56.6662,83900.0
2012-07-11 14:15:00,79.52,79.58,79.41,79.46,117200.0,56.6306,56.6733,56.5523,56.5879,117200.0
2012-07-11 14:20:00,79.44,79.57,79.3,79.34,117100.0,56.5736,56.6662,56.4739,56.5024,117100.0
2012-07-11 14:25:00,79.32,79.43,79.27,79.42,109700.0,56.4882,56.5665,56.4526,56.5594,109700.0
2012-07-11 14:30:00,79.41,79.41,79.25,79.29,70000.0,56.5523,56.5523,56.4383,56.4668,70000.0
2012-07-11 14:35:00,79.29,79.44,79.29,79.38,58700.0,56.4668,56.5736,56.4668,56.5309,58700.0
2012-07-11 14:40:00,79.37,79.56,79.3,79.54,64100.0,56.5238,56.6591,56.4739,56.6448,64100.0
2012-07-11 14:45:00,79.55,79.71,79.43,79.66,93600.0,56.652,56.7659,56.5665,56.7303,93600.0
2012-07-11 14:50:00,79.65,79.75,79.54,79.54,70000.0,56.7232,56.7944,56.6448,56.6448,70000.0
2012-07-11 14:55:00,79.54,79.65,79.52,79.53,37500.0,56.6448,56.7232,56.6306,56.6377,37500.0
2012-07-11 15:00:00,79.51,79.84,79.5,79.68,87800.0,56.6235,56.8585,56.6164,56.7445,87800.0
2012-07-11 15:05:00,79.7,79.79,79.62,79.77,71300.0,56.7588,56.8229,56.7018,56.8086,71300.0
2012-07-11 15:10:00,79.78,79.8,79.63,79.68,89800.0,56.8158,56.83,56.7089,56.7445,89800.0
2012-07-11 15:15:00,79.68,79.75,79.52,79.67,79000.0,56.7445,56.7944,56.6306,56.7374,79000.0
2012-07-11 15:20:00,79.67,79.68,79.53,79.63,70000.0,56.7374,56.7445,56.6377,56.7089,70000.0
2012-07-11 15:25:00,79.63,79.66,79.42,79.53,83400.0,56.7089,56.7303,56.5594,56.6377,83400.0
2012-07-11 15:30:00,79.52,79.62,79.42,79.58,93100.0,56.6306,56.7018,56.5594,56.6733,93100.0
2012-07-11 15:35:00,79.58,79.59,79.45,79.48,100400.0,56.6733,56.6804,56.5807,56.6021,100400.0
2012-07-11 15:40:00,79.49,79.7,79.49,79.7,194700.0,56.6092,56.7588,56.6092,56.7588,194700.0
2012-07-11 15:45:00,79.7,79.86,79.69,79.85,196700.0,56.7588,56.8727,56.7517,56.8656,196700.0
2012-07-11 15:50:00,79.85,79.99,79.83,79.92,209600.0,56.8656,56.9653,56.8514,56.9155,209600.0
2012-07-11 15:55:00,79.91,79.96,79.72,79.77,239100.0,56.9083,56.9439,56.773,56.8086,239100.0
2012-07-12 09:30:00,78.98,79.07,78.26,78.49,430400.0,56.246,56.3101,55.7333,55.8971,430400.0
2012-07-12 09:35:00,78.53,78.71,78.26,78.63,127300.0,55.9256,56.0538,55.7333,55.9968,127300.0
2012-07-12 09:40:00,78.64,78.76,78.5,78.56,168700.0,56.0039,56.0894,55.9042,55.9469,168700.0
2012-07-12 09:45:00,78.55,78.67,78.42,78.45,125300.0,55.9398,56.0253,55.8472,55.8686,125300.0
2012-07-12 09:50:00,78.45,78.7,78.39,78.63,117300.0,55.8686,56.0466,55.8259,55.9968,117300.0
2012-07-12 09:55:00,78.65,78.75,78.57,78.63,116600.0,56.011,56.0822,55.9541,55.9968,116600.0
2012-07-12 10:00:00,78.61,78.88,78.43,78.75,231900.0,55.9825,56.1748,55.8543,56.0822,231900.0
2012-07-12 10:05:00,78.76,78.82,78.3,78.31,141500.0,56.0894,56.1321,55.7618,55.7689,141500.0
2012-07-12 10:10:00,78.31,78.38,78.25,78.29,168300.0,55.7689,55.8187,55.7262,55.7546,168300.0
2012-07-12 10:15:00,78.3,78.37,78.25,78.34,70900.0,55.7618,55.8116,55.7262,55.7903,70900.0
2012-07-12 10:20:00,78.33,78.53,78.33,78.4,76900.0,55.7831,55.9256,55.7831,55.833,76900.0
2012-07-12 10:25:00,78.42,78.59,78.31,78.57,72100.0,55.8472,55.9683,55.7689,55.9541,72100.0
2012-07-12 10:30:00,78.55,78.55,78.39,78.46,85900.0,55.9398,55.9398,55.8259,55.8757,85900.0
2012-07-12 10:35:00,78.48,78.57,78.37,78.37,61700.0,55.89,55.9541,55.8116,55.8116,61700.0
2012-07-12 10:40:00,78.38,78.41,78.25,78.36,77000.0,55.8187,55.8401,55.7262,55.8045,77000.0
2012-07-12 10:45:00,78.35,78.44,78.27,78.41,44000.0,55.7974,55.8615,55.7404,55.8401,44000.0
2012-07-12 10:50:00,78.41,78.54,78.36,78.52,50600.0,55.8401,55.9327,55.8045,55.9184,50600.0
2012-07-12 10:55:00,78.53,78.57,78.36,78.55,84200.0,55.9256,55.9541,55.8045,55.9398,84200.0
2012-07-12 11:00:00,78.56,78.95,78.55,78.9,144300.0,55.9469,56.2247,55.9398,56.1891,144300.0
2012-07-12 11:05:00,78.9,78.99,78.79,78.79,130900.0,56.1891,56.2532,56.1107,56.1107,130900.0
2012-07-12 11:10:00,78.8,78.83,78.56,78.63,63200.0,56.1178,56.1392,55.9469,55.9968,63200.0
2012-07-12 11:15:00,78.63,78.67,78.54,78.59,44400.0,55.9968,56.0253,55.9327,55.9683,44400.0
2012-07-12 11:20:00,78.59,78.76,78.53,78.58,52600.0,55.9683,56.0894,55.9256,55.9612,52600.0
2012-07-12 11:25:00,78.59,78.85,78.54,78.73,56600.0,55.9683,56.1535,55.9327,56.068,56600.0
2012-07-12 11:30:00,78.74,78.89,78.7,78.72,37100.0,56.0751,56.1819,56.0466,56.0609,37100.0
2012-07-12 11:35:00,78.71,78.84,78.71,78.71,68700.0,56.0538,56.1463,56.0538,56.0538,68700.0
2012-07-12 11:40:00,78.72,78.77,78.67,78.74,54300.0,56.0609,56.0965,56.0253,56.0751,54300.0
2012-07-12 11:45:00,78.74,79.0,78.71,78.94,121700.0,56.0751,56.2603,56.0538,56.2175,121700.0
2012-07-12 11:50:00,78.94,79.14,78.87,79.11,109600.0,56.2175,56.36,56.1677,56.3386,109600.0
2012-07-12 11:55:00,79.12,79.31,79.07,79.07,140100.0,56.3457,56.481,56.3101,56.3101,140100.0
2012-07-12 12:00:00,79.08,79.12,79.03,79.11,56600.0,56.3172,56.3457,56.2816,56.3386,56600.0
2012-07-12 12:05:00,79.1,79.15,78.97,79.01,98600.0,56.3315,56.3671,56.2389,56.2674,98600.0
2012-07-12 12:10:00,79.0,79.01,78.85,78.97,56000.0,56.2603,56.2674,56.1535,56.2389,56000.0
2012-07-12 12:15:00,78.95,79.04,78.93,79.02,89600.0,56.2247,56.2888,56.2104,56.2745,89600.0
2012-07-12 12:20:00,79.03,79.03,78.85,78.92,70700.0,56.2816,56.2816,56.1535,56.2033,70700.0
2012-07-12 12:25:00,78.94,79.0,78.88,79.0,52600.0,56.2175,56.2603,56.1748,56.2603,52600.0
2012-07-12 12:30:00,78.99,79.05,78.81,78.87,45800.0,56.2532,56.2959,56.125,56.1677,45800.0
2012-07-12 12:35:00,78.86,78.94,78.82,78.89,42200.0,56.1606,56.2175,56.1321,56.1819,42200.0
2012-07-12 12:40:00,78.88,78.96,78.84,78.96,25400.0,56.1748,56.2318,56.1463,56.2318,25400.0
2012-07-12 12:45:00,78.98,79.03,78.93,78.94,36000.0,56.246,56.2816,56.2104,56.2175,36000.0
2012-07-12 12:50:00,78.94,78.94,78.88,78.88,12100.0,56.2175,56.2175,56.1748,56.1748,12100.0
2012-07-12 12:55:00,78.88,79.02,78.8,79.0,37900.0,56.1748,56.2745,56.1178,56.2603,37900.0
2012-07-12 13:00:00,79.01,79.02,78.9,78.91,24100.0,56.2674,56.2745,56.1891,56.1962,24100.0
2012-07-12 13:05:00,78.9,79.05,78.89,79.04,42300.0,56.1891,56.2959,56.1819,56.2888,42300.0
2012-07-12 13:10:00,79.03,79.34,79.03,79.2,120100.0,56.2816,56.5024,56.2816,56.4027,120100.0
2012-07-12 13:15:00,79.21,79.3,79.18,79.2,60100.0,56.4098,56.4739,56.3885,56.4027,60100.0
2012-07-12 13:20:00,79.19,79.43,79.19,79.29,115500.0,56.3956,56.5665,56.3956,56.4668,115500.0
2012-07-12 13:25:00,79.29,79.48,79.08,79.09,164500.0,56.4668,56.6021,56.3172,56.3244,164500.0
2012-07-12 13:30:00,79.09,79.25,79.06,79.16,105600.0,56.3244,56.4383,56.303,56.3742,105600.0
2012-07-12 13:35:00,79.15,79.44,79.13,79.44,94200.0,56.3671,56.5736,56.3529,56.5736,94200.0
2012-07-12 13:40:00,79.44,79.68,79.44,79.49,93700.0,56.5736,56.7445,56.5736,56.6092,93700.0
2012-07-12 13:45:00,79.5,79.69,79.46,79.65,96600.0,56.6164,56.7517,56.5879,56.7232,96600.0
2012-07-12 13:50:00,79.62,79.67,79.46,79.46,119100.0,56.7018,56.7374,56.5879,56.5879,119100.0
2012-07-12 13:55:00,79.46,79.59,79.35,79.37,91200.0,56.5879,56.6804,56.5095,56.5238,91200.0
2012-07-12 14:00:00,79.36,79.4,79.17,79.2,91400.0,56.5167,56.5451,56.3813,56.4027,91400.0
2012-07-12 14:05:00,79.2,79.62,79.17,79.6,91900.0,56.4027,56.7018,56.3813,56.6876,91900.0
2012-07-12 14:10:00,79.59,79.7,79.41,79.42,87000.0,56.6804,56.7588,56.5523,56.5594,87000.0
2012-07-12 14:15:00,79.43,79.55,79.33,79.39,78300.0,56.5665,56.652,56.4953,56.538,78300.0
2012-07-12 14:20:00,79.4,79.54,79.4,79.48,89900.0,56.5451,56.6448,56.5451,56.6021,89900.0
2012-07-12 14:25:00,79.5,79.64,79.47,79.53,96800.0,56.6164,56.7161,56.595,56.6377,96800.0
2012-07-12 14:30:00,79.55,79.68,79.47,79.49,37400.0,56.652,56.7445,56.595,56.6092,37400.0
2012-07-12 14:35:00,79.49,79.68,79.47,79.63,45200.0,56.6092,56.7445,56.595,56.7089,45200.0
2012-07-12 14:40:00,79.64,79.83,79.63,79.77,82500.0,56.7161,56.8514,56.7089,56.8086,82500.0
2012-07-12 14:45:00,79.77,79.77,79.52,79.56,67200.0,56.8086,56.8086,56.6306,56.6591,67200.0
2012-07-12 14:50:00,79.56,79.8,79.56,79.71,75700.0,56.6591,56.83,56.6591,56.7659,75700.0
2012-07-12 14:55:00,79.72,79.98,79.72,79.98,127800.0,56.773,56.9582,56.773,56.9582,127800.0
2012-07-12 15:00:00,79.97,80.02,79.9,80.0,141600.0,56.9511,56.9867,56.9012,56.9724,141600.0
2012-07-12 15:05:00,80.01,80.1,79.95,79.99,99900.0,56.9796,57.0436,56.9368,56.9653,99900.0
2012-07-12 15:10:00,80.0,80.18,80.0,80.13,94500.0,56.9724,57.1006,56.9724,57.065,94500.0
2012-07-12 15:15:00,80.15,80.33,79.83,80.01,159700.0,57.0793,57.2074,56.8514,56.9796,159700.0
2012-07-12 15:20:00,80.02,80.2,79.92,80.18,74500.0,56.9867,57.1149,56.9155,57.1006,74500.0
2012-07-12 15:25:00,80.18,80.22,79.96,79.96,96600.0,57.1006,57.1291,56.9439,56.9439,96600.0
2012-07-12 15:30:00,79.96,80.13,79.87,79.88,131300.0,56.9439,57.065,56.8799,56.887,131300.0
2012-07-12 15:35:00,79.88,79.95,79.73,79.73,126300.0,56.887,56.9368,56.7802,56.7802,126300.0
2012-07-12 15:40:00,79.74,79.99,79.72,79.85,130100.0,56.7873,56.9653,56.773,56.8656,130100.0
2012-07-12 15:45:00,79.85,79.92,79.5,79.68,250800.0,56.8656,56.9155,56.6164,56.7445,250800.0
2012-07-12 15:50:00,79.68,79.68,79.44,79.53,152000.0,56.7445,56.7445,56.5736,56.6377,152000.0
2012-07-12 15:55:00,79.52,79.63,79.43,79.61,250000.0,56.6306,56.7089,56.5665,56.6947,250000.0
2012-07-13 09:30:00,80.06,80.06,79.55,79.63,179400.0,57.0152,57.0152,56.652,56.7089,179400.0
2012-07-13 09:35:00,79.63,79.96,79.61,79.95,102900.0,56.7089,56.9439,56.6947,56.9368,102900.0
2012-07-13 09:40:00,79.96,80.4,79.71,80.4,169400.0,56.9439,57.2573,56.7659,57.2573,169400.0
2012-07-13 09:45:00,80.39,80.5,80.17,80.22,135300.0,57.2502,57.3285,57.0935,57.1291,135300.0
2012-07-13 09:50:00,80.24,80.36,80.15,80.25,125200.0,57.1433,57.2288,57.0793,57.1505,125200.0
2012-07-13 09:55:00,80.3,80.54,80.18,80.5,146000.0,57.1861,57.357,57.1006,57.3285,146000.0
2012-07-13 10:00:00,80.51,80.76,80.3,80.72,166900.0,57.3356,57.5137,57.1861,57.4852,166900.0
2012-07-13 10:05:00,80.71,81.11,80.71,80.88,254300.0,57.4781,57.7629,57.4781,57.5991,254300.0
2012-07-13 10:10:00,80.87,80.92,80.6,80.69,95800.0,57.592,57.6276,57.3997,57.4638,95800.0
2012-07-13 10:15:00,80.67,80.74,80.6,80.71,79700.0,57.4496,57.4994,57.3997,57.4781,79700.0
2012-07-13 10:20:00,80.72,80.77,80.62,80.69,63300.0,57.4852,57.5208,57.414,57.4638,63300.0
2012-07-13 10:25:00,80.7,80.79,80.61,80.69,51400.0,57.4709,57.535,57.4068,57.4638,51400.0
2012-07-13 10:30:00,80.7,80.9,80.66,80.86,61000.0,57.4709,57.6134,57.4425,57.5849,61000.0
2012-07-13 10:35:00,80.86,81.02,80.86,80.96,124600.0,57.5849,57.6988,57.5849,57.6561,124600.0
2012-07-13 10:40:00,80.96,81.14,80.96,81.04,136900.0,57.6561,57.7843,57.6561,57.7131,136900.0
2012-07-13 10:45:00,81.03,81.17,81.03,81.14,80100.0,57.706,57.8057,57.706,57.7843,80100.0
2012-07-13 10:50:00,81.14,81.15,80.97,81.06,89700.0,57.7843,57.7914,57.6632,57.7273,89700.0
2012-07-13 10:55:00,81.05,81.06,80.95,80.95,78000.0,57.7202,57.7273,57.649,57.649,78000.0
2012-07-13 11:00:00,80.97,81.0,80.6,80.63,128500.0,57.6632,57.6846,57.3997,57.4211,128500.0
2012-07-13 11:05:00,80.62,80.78,80.56,80.75,142600.0,57.414,57.5279,57.3712,57.5065,142600.0
2012-07-13 11:10:00,80.74,80.83,80.7,80.83,73800.0,57.4994,57.5635,57.4709,57.5635,73800.0
2012-07-13 11:15:00,80.83,80.84,80.75,80.78,52600.0,57.5635,57.5706,57.5065,57.5279,52600.0
2012-07-13 11:20:00,80.78,80.83,80.74,80.78,64000.0,57.5279,57.5635,57.4994,57.5279,64000.0
2012-07-13 11:25:00,80.76,80.8,80.72,80.78,38100.0,57.5137,57.5422,57.4852,57.5279,38100.0
2012-07-13 11:30:00,80.79,80.85,80.77,80.85,48500.0,57.535,57.5778,57.5208,57.5778,48500.0
2012-07-13 11:35:00,80.83,80.85,80.8,80.84,36600.0,57.5635,57.5778,57.5422,57.5706,36600.0
2012-07-13 11:40:00,80.85,80.93,80.84,80.91,62700.0,57.5778,57.6347,57.5706,57.6205,62700.0
2012-07-13 11:45:00,80.91,81.17,80.91,81.04,125900.0,57.6205,57.8057,57.6205,57.7131,125900.0
2012-07-13 11:50:00,81.06,81.13,81.06,81.08,49400.0,57.7273,57.7772,57.7273,57.7416,49400.0
2012-07-13 11:55:00,81.09,81.19,81.07,81.17,21900.0,57.7487,57.8199,57.7344,57.8057,21900.0
2012-07-13 12:00:00,81.16,81.19,81.1,81.12,32400.0,57.7985,57.8199,57.7558,57.77,32400.0
2012-07-13 12:05:00,81.13,81.15,81.02,81.06,82700.0,57.7772,57.7914,57.6988,57.7273,82700.0
2012-07-13 12:10:00,81.06,81.15,81.02,81.02,148200.0,57.7273,57.7914,57.6988,57.6988,148200.0
2012-07-13 12:15:00,81.02,81.05,80.88,80.88,75800.0,57.6988,57.7202,57.5991,57.5991,75800.0
2012-07-13 12:20:00,80.88,80.92,80.78,80.9,65200.0,57.5991,57.6276,57.5279,57.6134,65200.0
2012-07-13 12:25:00,80.92,80.97,80.83,80.86,34000.0,57.6276,57.6632,57.5635,57.5849,34000.0
2012-07-13 12:30:00,80.87,80.99,80.86,80.88,35100.0,57.592,57.6775,57.5849,57.5991,35100.0
2012-07-13 12:35:00,80.87,80.92,80.85,80.9,72600.0,57.592,57.6276,57.5778,57.6134,72600.0
2012-07-13 12:40:00,80.9,80.97,80.87,80.96,48200.0,57.6134,57.6632,57.592,57.6561,48200.0
2012-07-13 12:45:00,80.97,81.02,80.95,81.01,61600.0,57.6632,57.6988,57.649,57.6917,61600.0
2012-07-13 12:50:00,81.01,81.05,80.99,81.04,41100.0,57.6917,57.7202,57.6775,57.7131,41100.0
2012-07-13 12:55:00,81.04,81.09,81.03,81.08,69500.0,57.7131,57.7487,57.706,57.7416,69500.0
2012-07-13 13:00:00,81.07,81.15,81.07,81.14,35800.0,57.7344,57.7914,57.7344,57.7843,35800.0
2012-07-13 13:05:00,81.13,81.19,81.11,81.17,31100.0,57.7772,57.8199,57.7629,57.8057,31100.0
2012-07-13 13:10:00,81.17,81.22,81.14,81.22,102100.0,57.8057,57.8413,57.7843,57.8413,102100.0
2012-07-13 13:15:00,81.22,81.24,81.18,81.22,37400.0,57.8413,57.8555,57.8128,57.8413,37400.0
2012-07-13 13:20:00,81.22,81.29,81.22,81.26,43600.0,57.8413,57.8911,57.8413,57.8697,43600.0
2012-07-13 13:25:00,81.26,81.26,81.11,81.18,78600.0,57.8697,57.8697,57.7629,57.8128,78600.0
2012-07-13 13:30:00,81.17,81.23,81.14,81.15,74900.0,57.8057,57.8484,57.7843,57.7914,74900.0
2012-07-13 13:35:00,81.14,81.23,81.1,81.18,55600.0,57.7843,57.8484,57.7558,57.8128,55600.0
2012-07-13 13:40:00,81.19,81.31,81.19,81.29,62100.0,57.8199,57.9054,57.8199,57.8911,62100.0
2012-07-13 13:45:00,81.3,81.35,81.28,81.34,51400.0,57.8982,57.9338,57.884,57.9267,51400.0
2012-07-13 13:50:00,81.35,81.5,81.35,81.5,87100.0,57.9338,58.0407,57.9338,58.0407,87100.0
2012-07-13 13:55:00,81.51,81.51,81.4,81.47,43200.0,58.0478,58.0478,57.9695,58.0193,43200.0
2012-07-13 14:00:00,81.46,81.5,81.43,81.43,36600.0,58.0122,58.0407,57.9908,57.9908,36600.0
2012-07-13 14:05:00,81.45,81.46,81.38,81.41,30700.0,58.0051,58.0122,57.9552,57.9766,30700.0
2012-07-13 14:10:00,81.42,81.45,81.37,81.4,41600.0,57.9837,58.0051,57.9481,57.9695,41600.0
2012-07-13 14:15:00,81.4,81.6,81.39,81.57,47900.0,57.9695,58.1119,57.9623,58.0905,47900.0
2012-07-13 14:20:00,81.57,81.7,81.57,81.64,83000.0,58.0905,58.1831,58.0905,58.1404,83000.0
2012-07-13 14:25:00,81.64,81.7,81.62,81.65,42000.0,58.1404,58.1831,58.1261,58.1475,42000.0
2012-07-13 14:30:00,81.65,81.7,81.62,81.67,52300.0,58.1475,58.1831,58.1261,58.1617,52300.0
2012-07-13 14:35:00,81.68,81.68,81.6,81.63,38800.0,58.1689,58.1689,58.1119,58.1332,38800.0
2012-07-13 14:40:00,81.64,81.7,81.63,81.63,43000.0,58.1404,58.1831,58.1332,58.1332,43000.0
2012-07-13 14:45:00,81.64,81.66,81.54,81.56,53400.0,58.1404,58.1546,58.0692,58.0834,53400.0
2012-07-13 14:50:00,81.56,81.58,81.51,81.58,49600.0,58.0834,58.0976,58.0478,58.0976,49600.0
2012-07-13 14:55:00,81.57,81.63,81.52,81.63,101000.0,58.0905,58.1332,58.0549,58.1332,101000.0
2012-07-13 15:00:00,81.62,81.87,81.62,81.86,112000.0,58.1261,58.3042,58.1261,58.297,112000.0
2012-07-13 15:05:00,81.86,81.98,81.84,81.95,130800.0,58.297,58.3825,58.2828,58.3611,130800.0
2012-07-13 15:10:00,81.94,82.05,81.88,81.95,178000.0,58.354,58.4324,58.3113,58.3611,178000.0
2012-07-13 15:15:00,81.96,82.0,81.9,81.91,76900.0,58.3683,58.3967,58.3255,58.3326,76900.0
2012-07-13 15:20:00,81.9,81.95,81.84,81.87,94700.0,58.3255,58.3611,58.2828,58.3042,94700.0
2012-07-13 15:25:00,81.87,81.92,81.81,81.86,74200.0,58.3042,58.3398,58.2614,58.297,74200.0
2012-07-13 15:30:00,81.86,81.97,81.83,81.87,122400.0,58.297,58.3754,58.2757,58.3042,122400.0
2012-07-13 15:35:00,81.88,81.98,81.85,81.97,116200.0,58.3113,58.3825,58.2899,58.3754,116200.0
2012-07-13 15:40:00,81.97,82.14,81.95,82.13,172900.0,58.3754,58.4964,58.3611,58.4893,172900.0
2012-07-13 15:45:00,82.11,82.13,81.92,81.97,301700.0,58.4751,58.4893,58.3398,58.3754,301700.0
2012-07-13 15:50:00,81.97,82.0,81.8,81.92,306100.0,58.3754,58.3967,58.2543,58.3398,306100.0
2012-07-13 15:55:00,81.92,82.07,81.88,82.04,378900.0,58.3398,58.4466,58.3113,58.4252,378900.0
2012-07-16 09:30:00,81.85,81.85,81.0,81.1,432700.0,58.2899,58.2899,57.6846,57.7558,432700.0
2012-07-16 09:35:00,81.11,81.33,80.84,80.91,109000.0,57.7629,57.9196,57.5706,57.6205,109000.0
2012-07-16 09:40:00,80.86,80.92,80.57,80.75,133900.0,57.5849,57.6276,57.3784,57.5065,133900.0
2012-07-16 09:45:00,80.75,80.83,80.61,80.68,165300.0,57.5065,57.5635,57.4068,57.4567,165300.0
2012-07-16 09:50:00,80.69,80.78,80.64,80.67,74700.0,57.4638,57.5279,57.4282,57.4496,74700.0
2012-07-16 09:55:00,80.68,80.71,80.44,80.65,187100.0,57.4567,57.4781,57.2858,57.4353,187100.0
2012-07-16 10:00:00,80.67,80.74,80.43,80.46,92000.0,57.4496,57.4994,57.2787,57.3,92000.0
2012-07-16 10:05:00,80.46,80.48,80.2,80.39,126600.0,57.3,57.3143,57.1149,57.2502,126600.0
2012-07-16 10:10:00,80.38,80.63,80.31,80.52,60100.0,57.2431,57.4211,57.1932,57.3428,60100.0
2012-07-16 10:15:00,80.53,80.68,80.52,80.66,39000.0,57.3499,57.4567,57.3428,57.4425,39000.0
2012-07-16 10:20:00,80.67,80.84,80.65,80.82,45700.0,57.4496,57.5706,57.4353,57.5564,45700.0
2012-07-16 10:25:00,80.82,80.94,80.75,80.89,60500.0,57.5564,57.6419,57.5065,57.6063,60500.0
2012-07-16 10:30:00,80.89,81.0,80.86,80.91,55200.0,57.6063,57.6846,57.5849,57.6205,55200.0
2012-07-16 10:35:00,80.92,81.11,80.92,81.07,57500.0,57.6276,57.7629,57.6276,57.7344,57500.0
2012-07-16 10:40:00,81.08,81.13,80.89,81.06,50200.0,57.7416,57.7772,57.6063,57.7273,50200.0
2012-07-16 10:45:00,81.07,81.14,80.91,80.91,62500.0,57.7344,57.7843,57.6205,57.6205,62500.0
2012-07-16 10:50:00,80.91,80.95,80.76,80.77,40000.0,57.6205,57.649,57.5137,57.5208,40000.0
2012-07-16 10:55:00,80.78,80.82,80.63,80.66,38600.0,57.5279,57.5564,57.4211,57.4425,38600.0
2012-07-16 11:00:00,80.66,80.74,80.54,80.74,43300.0,57.4425,57.4994,57.357,57.4994,43300.0
2012-07-16 11:05:00,80.73,80.79,80.65,80.79,18800.0,57.4923,57.535,57.4353,57.535,18800.0
2012-07-16 11:10:00,80.78,80.98,80.77,80.96,58500.0,57.5279,57.6703,57.5208,57.6561,58500.0
2012-07-16 11:15:00,80.96,81.23,80.96,81.22,37100.0,57.6561,57.8484,57.6561,57.8413,37100.0
2012-07-16 11:20:00,81.21,81.28,81.13,81.26,32900.0,57.8341,57.884,57.7772,57.8697,32900.0
2012-07-16 11:25:00,81.27,81.36,81.21,81.21,50500.0,57.8769,57.941,57.8341,57.8341,50500.0
2012-07-16 11:30:00,81.21,81.22,80.99,81.0,44400.0,57.8341,57.8413,57.6775,57.6846,44400.0
2012-07-16 11:35:00,80.99,81.03,80.91,81.0,29400.0,57.6775,57.706,57.6205,57.6846,29400.0
2012-07-16 11:40:00,81.0,81.04,80.85,80.86,30900.0,57.6846,57.7131,57.5778,57.5849,30900.0
2012-07-16 11:45:00,80.86,80.97,80.83,80.92,29300.0,57.5849,57.6632,57.5635,57.6276,29300.0
2012-07-16 11:50:00,80.93,80.99,80.88,80.97,23800.0,57.6347,57.6775,57.5991,57.6632,23800.0
2012-07-16 11:55:00,80.97,81.03,80.88,81.03,24300.0,57.6632,57.706,57.5991,57.706,24300.0
2012-07-16 12:00:00,80.99,81.06,80.97,81.06,16700.0,57.6775,57.7273,57.6632,57.7273,16700.0
2012-07-16 12:05:00,81.05,81.12,80.98,81.01,41600.0,57.7202,57.77,57.6703,57.6917,41600.0
2012-07-16 12:10:00,81.0,81.01,80.89,80.94,31600.0,57.6846,57.6917,57.6063,57.6419,31600.0
2012-07-16 12:15:00,80.92,80.94,80.78,80.86,37500.0,57.6276,57.6419,57.5279,57.5849,37500.0
2012-07-16 12:20:00,80.83,80.84,80.74,80.75,31300.0,57.5635,57.5706,57.4994,57.5065,31300.0
2012-07-16 12:25:00,80.75,80.78,80.68,80.72,16600.0,57.5065,57.5279,57.4567,57.4852,16600.0
2012-07-16 12:30:00,80.73,80.88,80.73,80.82,16200.0,57.4923,57.5991,57.4923,57.5564,16200.0
2012-07-16 12:35:00,80.84,80.85,80.63,80.71,51300.0,57.5706,57.5778,57.4211,57.4781,51300.0
2012-07-16 12:40:00,80.71,80.77,80.68,80.75,25200.0,57.4781,57.5208,57.4567,57.5065,25200.0
2012-07-16 12:45:00,80.76,80.82,80.74,80.82,12100.0,57.5137,57.5564,57.4994,57.5564,12100.0
2012-07-16 12:50:00,80.81,80.97,80.77,80.97,21300.0,57.5493,57.6632,57.5208,57.6632,21300.0
2012-07-16 12:55:00,80.94,81.0,80.86,80.97,32900.0,57.6419,57.6846,57.5849,57.6632,32900.0
2012-07-16 13:00:00,80.97,81.07,80.95,81.05,22400.0,57.6632,57.7344,57.649,57.7202,22400.0
2012-07-16 13:05:00,81.07,81.08,81.01,81.02,26300.0,57.7344,57.7416,57.6917,57.6988,26300.0
2012-07-16 13:10:00,81.01,81.03,80.96,81.03,19600.0,57.6917,57.706,57.6561,57.706,19600.0
2012-07-16 13:15:00,81.04,81.05,80.92,81.0,15900.0,57.7131,57.7202,57.6276,57.6846,15900.0
2012-07-16 13:20:00,80.99,81.02,80.93,80.99,13700.0,57.6775,57.6988,57.6347,57.6775,13700.0
2012-07-16 13:25:00,80.99,81.21,80.99,81.19,34900.0,57.6775,57.8341,57.6775,57.8199,34900.0
2012-07-16 13:30:00,81.19,81.3,81.19,81.25,32200.0,57.8199,57.8982,57.8199,57.8626,32200.0
2012-07-16 13:35:00,81.25,81.27,81.2,81.2,18200.0,57.8626,57.8769,57.827,57.827,18200.0
2012-07-16 13:40:00,81.19,81.21,81.14,81.19,23700.0,57.8199,57.8341,57.7843,57.8199,23700.0
2012-07-16 13:45:00,81.19,81.38,81.19,81.28,35600.0,57.8199,57.9552,57.8199,57.884,35600.0
2012-07-16 13:50:00,81.27,81.37,81.26,81.31,35500.0,57.8769,57.9481,57.8697,57.9054,35500.0
2012-07-16 13:55:00,81.32,81.42,81.31,81.34,27700.0,57.9125,57.9837,57.9054,57.9267,27700.0
2012-07-16 14:00:00,81.33,81.49,81.31,81.47,71500.0,57.9196,58.0335,57.9054,58.0193,71500.0
2012-07-16 14:05:00,81.48,81.53,81.42,81.53,26900.0,58.0264,58.062,57.9837,58.062,26900.0
2012-07-16 14:10:00,81.53,81.55,81.48,81.51,54700.0,58.062,58.0763,58.0264,58.0478,54700.0
2012-07-16 14:15:00,81.5,81.61,81.45,81.61,88600.0,58.0407,58.119,58.0051,58.119,88600.0
2012-07-16 14:20:00,81.6,81.65,81.35,81.4,73500.0,58.1119,58.1475,57.9338,57.9695,73500.0
2012-07-16 14:25:00,81.4,81.45,81.39,81.42,38300.0,57.9695,58.0051,57.9623,57.9837,38300.0
2012-07-16 14:30:00,81.43,81.53,81.37,81.42,49700.0,57.9908,58.062,57.9481,57.9837,49700.0
2012-07-16 14:35:00,81.42,81.42,81.23,81.29,44300.0,57.9837,57.9837,57.8484,57.8911,44300.0
2012-07-16 14:40:00,81.27,81.29,81.2,81.26,21400.0,57.8769,57.8911,57.827,57.8697,21400.0
2012-07-16 14:45:00,81.25,81.29,81.21,81.22,16900.0,57.8626,57.8911,57.8341,57.8413,16900.0
2012-07-16 14:50:00,81.22,81.32,81.16,81.2,59900.0,57.8413,57.9125,57.7985,57.827,59900.0
2012-07-16 14:55:00,81.2,81.32,81.2,81.28,25900.0,57.827,57.9125,57.827,57.884,25900.0
2012-07-16 15:00:00,81.26,81.31,81.16,81.31,41900.0,57.8697,57.9054,57.7985,57.9054,41900.0
2012-07-16 15:05:00,81.28,81.32,81.17,81.17,36700.0,57.884,57.9125,57.8057,57.8057,36700.0
2012-07-16 15:10:00,81.18,81.21,81.1,81.16,46500.0,57.8128,57.8341,57.7558,57.7985,46500.0
2012-07-16 15:15:00,81.17,81.2,81.1,81.2,42500.0,57.8057,57.827,57.7558,57.827,42500.0
2012-07-16 15:20:00,81.18,81.27,81.13,81.2,56300.0,57.8128,57.8769,57.7772,57.827,56300.0
2012-07-16 15:25:00,81.2,81.23,81.15,81.16,37100.0,57.827,57.8484,57.7914,57.7985,37100.0
2012-07-16 15:30:00,81.17,81.19,81.02,81.11,76700.0,57.8057,57.8199,57.6988,57.7629,76700.0
2012-07-16 15:35:00,81.12,81.12,80.91,81.01,85200.0,57.77,57.77,57.6205,57.6917,85200.0
2012-07-16 15:40:00,81.0,81.01,80.83,80.95,71600.0,57.6846,57.6917,57.5635,57.649,71600.0
2012-07-16 15:45:00,80.94,81.07,80.86,81.0,93700.0,57.6419,57.7344,57.5849,57.6846,93700.0
2012-07-16 15:50:00,81.01,81.08,80.96,81.05,103700.0,57.6917,57.7416,57.6561,57.7202,103700.0
2012-07-16 15:55:00,81.05,81.2,80.95,81.15,363800.0,57.7202,57.827,57.649,57.7914,363800.0
2012-07-17 09:30:00,81.89,81.95,81.25,81.76,236100.0,58.3184,58.3611,57.8626,58.2258,236100.0
2012-07-17 09:35:00,81.76,81.83,81.52,81.53,87500.0,58.2258,58.2757,58.0549,58.062,87500.0
2012-07-17 09:40:00,81.55,81.59,81.13,81.21,127000.0,58.0763,58.1048,57.7772,57.8341,127000.0
2012-07-17 09:45:00,81.22,81.32,80.98,81.02,109900.0,57.8413,57.9125,57.6703,57.6988,109900.0
2012-07-17 09:50:00,81.01,81.17,81.01,81.09,77900.0,57.6917,57.8057,57.6917,57.7487,77900.0
2012-07-17 09:55:00,81.1,81.29,80.94,80.98,63200.0,57.7558,57.8911,57.6419,57.6703,63200.0
2012-07-17 10:00:00,80.98,81.02,80.35,80.4,189900.0,57.6703,57.6988,57.2217,57.2573,189900.0
2012-07-17 10:05:00,80.39,80.41,80.0,80.1,212800.0,57.2502,57.2644,56.9724,57.0436,212800.0
2012-07-17 10:10:00,80.12,80.56,80.06,80.52,147400.0,57.0579,57.3712,57.0152,57.3428,147400.0
2012-07-17 10:15:00,80.51,80.59,80.36,80.58,71900.0,57.3356,57.3926,57.2288,57.3855,71900.0
2012-07-17 10:20:00,80.57,80.76,80.48,80.76,87700.0,57.3784,57.5137,57.3143,57.5137,87700.0
2012-07-17 10:25:00,80.74,80.8,80.57,80.61,91100.0,57.4994,57.5422,57.3784,57.4068,91100.0
2012-07-17 10:30:00,80.61,80.61,80.48,80.54,103600.0,57.4068,57.4068,57.3143,57.357,103600.0
2012-07-17 10:35:00,80.53,80.56,80.15,80.17,136100.0,57.3499,57.3712,57.0793,57.0935,136100.0
2012-07-17 10:40:00,80.17,80.25,79.99,80.02,152900.0,57.0935,57.1505,56.9653,56.9867,152900.0
2012-07-17 10:45:00,80.03,80.15,79.95,80.06,89800.0,56.9938,57.0793,56.9368,57.0152,89800.0
2012-07-17 10:50:00,80.05,80.28,80.03,80.14,57200.0,57.008,57.1718,56.9938,57.0721,57200.0
2012-07-17 10:55:00,80.12,80.21,80.02,80.16,38500.0,57.0579,57.122,56.9867,57.0864,38500.0
2012-07-17 11:00:00,80.15,80.27,80.04,80.22,54500.0,57.0793,57.1647,57.0009,57.1291,54500.0
2012-07-17 11:05:00,80.2,80.43,80.2,80.34,76000.0,57.1149,57.2787,57.1149,57.2146,76000.0
2012-07-17 11:10:00,80.35,80.45,80.25,80.25,68800.0,57.2217,57.2929,57.1505,57.1505,68800.0
2012-07-17 11:15:00,80.26,80.39,80.22,80.38,67300.0,57.1576,57.2502,57.1291,57.2431,67300.0
2012-07-17 11:20:00,80.37,80.56,80.37,80.38,58700.0,57.2359,57.3712,57.2359,57.2431,58700.0
2012-07-17 11:25:00,80.44,80.47,80.2,80.24,36700.0,57.2858,57.3071,57.1149,57.1433,36700.0
2012-07-17 11:30:00,80.29,80.49,80.25,80.48,45800.0,57.179,57.3214,57.1505,57.3143,45800.0
2012-07-17 11:35:00,80.48,80.77,80.42,80.73,64300.0,57.3143,57.5208,57.2715,57.4923,64300.0
2012-07-17 11:40:00,80.73,80.99,80.7,80.97,119200.0,57.4923,57.6775,57.4709,57.6632,119200.0
2012-07-17 11:45:00,80.99,81.0,80.9,80.9,75100.0,57.6775,57.6846,57.6134,57.6134,75100.0
2012-07-17 11:50:00,80.91,80.94,80.85,80.89,40700.0,57.6205,57.6419,57.5778,57.6063,40700.0
2012-07-17 11:55:00,80.89,81.3,80.85,81.3,89000.0,57.6063,57.8982,57.5778,57.8982,89000.0
2012-07-17 12:00:00,81.31,81.56,80.82,81.47,97400.0,57.9054,58.0834,57.5564,58.0193,97400.0
2012-07-17 12:05:00,81.44,81.62,81.35,81.36,89600.0,57.9979,58.1261,57.9338,57.941,89600.0
2012-07-17 12:10:00,81.35,81.41,81.14,81.17,39400.0,57.9338,57.9766,57.7843,57.8057,39400.0
2012-07-17 12:15:00,81.18,81.23,81.07,81.1,34700.0,57.8128,57.8484,57.7344,57.7558,34700.0
2012-07-17 12:20:00,81.1,81.36,81.1,81.28,48600.0,57.7558,57.941,57.7558,57.884,48600.0
2012-07-17 12:25:00,81.26,81.39,81.19,81.34,35800.0,57.8697,57.9623,57.8199,57.9267,35800.0
2012-07-17 12:30:00,81.31,81.49,81.31,81.39,40000.0,57.9054,58.0335,57.9054,57.9623,40000.0
2012-07-17 12:35:00,81.42,81.42,81.2,81.21,33200.0,57.9837,57.9837,57.827,57.8341,33200.0
2012-07-17 12:40:00,81.2,81.21,81.05,81.11,57400.0,57.827,57.8341,57.7202,57.7629,57400.0
2012-07-17 12:45:00,81.11,81.15,81.06,81.07,49200.0,57.7629,57.7914,57.7273,57.7344,49200.0
2012-07-17 12:50:00,81.07,81.15,81.0,81.06,38500.0,57.7344,57.7914,57.6846,57.7273,38500.0
2012-07-17 12:55:00,81.07,81.1,80.88,80.9,60000.0,57.7344,57.7558,57.5991,57.6134,60000.0
2012-07-17 13:00:00,80.89,81.07,80.88,80.97,45700.0,57.6063,57.7344,57.5991,57.6632,45700.0
2012-07-17 13:05:00,80.96,80.96,80.86,80.9,41800.0,57.6561,57.6561,57.5849,57.6134,41800.0
2012-07-17 13:10:00,80.88,81.0,80.88,80.99,17800.0,57.5991,57.6846,57.5991,57.6775,17800.0
2012-07-17 13:15:00,81.0,81.07,80.97,81.06,28600.0,57.6846,57.7344,57.6632,57.7273,28600.0
2012-07-17 13:20:00,81.07,81.23,80.99,81.22,29000.0,57.7344,57.8484,57.6775,57.8413,29000.0
2012-07-17 13:25:00,81.22,81.33,81.2,81.27,36300.0,57.8413,57.9196,57.827,57.8769,36300.0
2012-07-17 13:30:00,81.27,81.5,81.27,81.45,56600.0,57.8769,58.0407,57.8769,58.0051,56600.0
2012-07-17 13:35:00,81.46,81.54,81.46,81.53,51200.0,58.0122,58.0692,58.0122,58.062,51200.0
2012-07-17 13:40:00,81.51,81.67,81.51,81.66,54500.0,58.0478,58.1617,58.0478,58.1546,54500.0
2012-07-17 13:45:00,81.66,81.73,81.66,81.69,52300.0,58.1546,58.2045,58.1546,58.176,52300.0
2012-07-17 13:50:00,81.7,81.72,81.65,81.69,39900.0,58.1831,58.1973,58.1475,58.176,39900.0
2012-07-17 13:55:00,81.7,81.7,81.62,81.68,58000.0,58.1831,58.1831,58.1261,58.1689,58000.0
2012-07-17 14:00:00,81.67,81.7,81.63,81.68,43400.0,58.1617,58.1831,58.1332,58.1689,43400.0
2012-07-17 14:05:00,81.68,81.79,81.68,81.76,67500.0,58.1689,58.2472,58.1689,58.2258,67500.0
2012-07-17 14:10:00,81.78,81.89,81.75,81.85,49300.0,58.2401,58.3184,58.2187,58.2899,49300.0
2012-07-17 14:15:00,81.85,81.91,81.81,81.88,44600.0,58.2899,58.3326,58.2614,58.3113,44600.0
2012-07-17 14:20:00,81.89,81.92,81.86,81.89,34600.0,58.3184,58.3398,58.297,58.3184,34600.0
2012-07-17 14:25:00,81.89,81.94,81.8,81.94,81500.0,58.3184,58.354,58.2543,58.354,81500.0
2012-07-17 14:30:00,81.94,82.06,81.93,81.97,79500.0,58.354,58.4395,58.3469,58.3754,79500.0
2012-07-17 14:35:00,81.97,81.99,81.91,81.92,44100.0,58.3754,58.3896,58.3326,58.3398,44100.0
2012-07-17 14:40:00,81.93,81.99,81.91,81.95,43500.0,58.3469,58.3896,58.3326,58.3611,43500.0
2012-07-17 14:45:00,81.94,82.0,81.89,82.0,59200.0,58.354,58.3967,58.3184,58.3967,59200.0
2012-07-17 14:50:00,82.0,82.1,82.0,82.08,43500.0,58.3967,58.468,58.3967,58.4537,43500.0
2012-07-17 14:55:00,82.09,82.29,82.03,82.17,127100.0,58.4608,58.6033,58.4181,58.5178,127100.0
2012-07-17 15:00:00,82.18,82.21,82.12,82.13,37600.0,58.5249,58.5463,58.4822,58.4893,37600.0
2012-07-17 15:05:00,82.12,82.13,81.95,82.06,85800.0,58.4822,58.4893,58.3611,58.4395,85800.0
2012-07-17 15:10:00,82.06,82.15,82.05,82.08,60500.0,58.4395,58.5036,58.4324,58.4537,60500.0
2012-07-17 15:15:00,82.08,82.19,82.04,82.13,50200.0,58.4537,58.5321,58.4252,58.4893,50200.0
2012-07-17 15:20:00,82.14,82.19,82.12,82.16,29900.0,58.4964,58.5321,58.4822,58.5107,29900.0
2012-07-17 15:25:00,82.17,82.18,82.01,82.01,52800.0,58.5178,58.5249,58.4039,58.4039,52800.0
2012-07-17 15:30:00,82.01,82.03,81.9,81.97,125700.0,58.4039,58.4181,58.3255,58.3754,125700.0
2012-07-17 15:35:00,81.96,81.98,81.75,81.77,120000.0,58.3683,58.3825,58.2187,58.2329,120000.0
2012-07-17 15:40:00,81.76,81.89,81.73,81.77,99500.0,58.2258,58.3184,58.2045,58.2329,99500.0
2012-07-17 15:45:00,81.77,81.89,81.73,81.88,96800.0,58.2329,58.3184,58.2045,58.3113,96800.0
2012-07-17 15:50:00,81.87,81.99,81.83,81.89,138800.0,58.3042,58.3896,58.2757,58.3184,138800.0
2012-07-17 15:55:00,81.9,81.95,81.85,81.91,159400.0,58.3255,58.3611,58.2899,58.3326,159400.0
2012-07-18 09:30:00,80.53,80.71,80.09,80.42,299800.0,57.7113,57.8403,57.3959,57.6324,299800.0
2012-07-18 09:35:00,80.45,81.15,80.42,81.12,231100.0,57.6539,58.1556,57.6324,58.1341,231100.0
2012-07-18 09:40:00,81.09,81.54,80.95,81.24,417600.0,58.1126,58.4351,58.0123,58.2201,417600.0
2012-07-18 09:45:00,81.24,81.35,80.85,80.94,148300.0,58.2201,58.2989,57.9406,58.0051,148300.0
2012-07-18 09:50:00,80.92,81.37,80.86,81.21,177800.0,57.9908,58.3132,57.9478,58.1986,177800.0
2012-07-18 09:55:00,81.21,81.44,81.15,81.35,110500.0,58.1986,58.3634,58.1556,58.2989,110500.0
2012-07-18 10:00:00,81.36,82.3,81.21,81.82,241100.0,58.3061,58.9797,58.1986,58.6357,241100.0
2012-07-18 10:05:00,81.81,81.95,81.55,81.57,156400.0,58.6286,58.7289,58.4422,58.4566,156400.0
2012-07-18 10:10:00,81.57,81.81,81.57,81.77,104700.0,58.4566,58.6286,58.4566,58.5999,104700.0
2012-07-18 10:15:00,81.77,81.8,81.63,81.65,86400.0,58.5999,58.6214,58.4996,58.5139,86400.0
2012-07-18 10:20:00,81.64,81.7,81.45,81.52,63800.0,58.5067,58.5497,58.3706,58.4207,63800.0
2012-07-18 10:25:00,81.52,81.8,81.52,81.7,35400.0,58.4207,58.6214,58.4207,58.5497,35400.0
2012-07-18 10:30:00,81.73,81.79,81.51,81.57,63300.0,58.5712,58.6142,58.4136,58.4566,63300.0
2012-07-18 10:35:00,81.57,82.0,81.55,81.96,86400.0,58.4566,58.7647,58.4422,58.7361,86400.0
2012-07-18 10:40:00,81.98,82.21,81.98,82.06,171600.0,58.7504,58.9152,58.7504,58.8077,171600.0
2012-07-18 10:45:00,82.05,82.27,82.02,82.22,122600.0,58.8006,58.9582,58.7791,58.9224,122600.0
2012-07-18 10:50:00,82.21,82.39,82.2,82.37,94300.0,58.9152,59.0442,58.9081,59.0299,94300.0
2012-07-18 10:55:00,82.36,82.64,82.36,82.63,154700.0,59.0227,59.2234,59.0227,59.2162,154700.0
2012-07-18 11:00:00,82.62,82.68,82.46,82.55,96800.0,59.209,59.252,59.0944,59.1589,96800.0
2012-07-18 11:05:00,82.56,82.61,82.43,82.51,61900.0,59.1661,59.2019,59.0729,59.1302,61900.0
2012-07-18 11:10:00,82.51,82.56,82.42,82.5,54100.0,59.1302,59.1661,59.0657,59.1231,54100.0
2012-07-18 11:15:00,82.48,82.54,82.43,82.47,76300.0,59.1087,59.1517,59.0729,59.1016,76300.0
2012-07-18 11:20:00,82.48,82.69,82.48,82.58,80400.0,59.1087,59.2592,59.1087,59.1804,80400.0
2012-07-18 11:25:00,82.56,82.6,82.43,82.44,48400.0,59.1661,59.1947,59.0729,59.0801,48400.0
2012-07-18 11:30:00,82.43,82.78,82.43,82.78,78300.0,59.0729,59.3237,59.0729,59.3237,78300.0
2012-07-18 11:35:00,82.78,82.89,82.73,82.85,97600.0,59.3237,59.4025,59.2879,59.3739,97600.0
2012-07-18 11:40:00,82.86,83.02,82.8,83.01,100500.0,59.381,59.4957,59.338,59.4885,100500.0
2012-07-18 11:45:00,83.02,83.02,82.93,82.96,67100.0,59.4957,59.4957,59.4312,59.4527,67100.0
2012-07-18 11:50:00,82.98,83.2,82.96,83.19,90100.0,59.467,59.6247,59.4527,59.6175,90100.0
2012-07-18 11:55:00,83.17,83.18,83.0,83.01,50500.0,59.6032,59.6104,59.4814,59.4885,50500.0
2012-07-18 12:00:00,83.01,83.14,82.97,83.02,87800.0,59.4885,59.5817,59.4599,59.4957,87800.0
2012-07-18 12:05:00,83.02,83.1,83.01,83.08,36800.0,59.4957,59.553,59.4885,59.5387,36800.0
2012-07-18 12:10:00,83.08,83.19,83.06,83.12,89600.0,59.5387,59.6175,59.5244,59.5674,89600.0
2012-07-18 12:15:00,83.11,83.35,83.11,83.27,99200.0,59.5602,59.7322,59.5602,59.6749,99200.0
2012-07-18 12:20:00,83.25,83.31,83.09,83.1,84100.0,59.6605,59.7035,59.5459,59.553,84100.0
2012-07-18 12:25:00,83.1,83.11,82.96,83.02,94500.0,59.553,59.5602,59.4527,59.4957,94500.0
2012-07-18 12:30:00,83.02,83.05,82.79,82.82,79100.0,59.4957,59.5172,59.3309,59.3524,79100.0
2012-07-18 12:35:00,82.85,82.91,82.72,82.75,38200.0,59.3739,59.4169,59.2807,59.3022,38200.0
2012-07-18 12:40:00,82.75,82.86,82.75,82.77,49300.0,59.3022,59.381,59.3022,59.3165,49300.0
2012-07-18 12:45:00,82.78,82.79,82.71,82.79,33500.0,59.3237,59.3309,59.2735,59.3309,33500.0
2012-07-18 12:50:00,82.79,82.82,82.72,82.8,32600.0,59.3309,59.3524,59.2807,59.338,32600.0
2012-07-18 12:55:00,82.8,82.98,82.8,82.98,39100.0,59.338,59.467,59.338,59.467,39100.0
2012-07-18 13:00:00,82.98,83.02,82.74,82.74,70600.0,59.467,59.4957,59.295,59.295,70600.0
2012-07-18 13:05:00,82.74,82.86,82.68,82.81,37500.0,59.295,59.381,59.252,59.3452,37500.0
2012-07-18 13:10:00,82.81,82.88,82.8,82.88,17500.0,59.3452,59.3954,59.338,59.3954,17500.0
2012-07-18 13:15:00,82.88,82.92,82.69,82.79,78000.0,59.3954,59.424,59.2592,59.3309,78000.0
2012-07-18 13:20:00,82.78,82.9,82.77,82.87,27800.0,59.3237,59.4097,59.3165,59.3882,27800.0
2012-07-18 13:25:00,82.88,82.88,82.68,82.68,48300.0,59.3954,59.3954,59.252,59.252,48300.0
2012-07-18 13:30:00,82.68,82.68,82.42,82.45,78700.0,59.252,59.252,59.0657,59.0872,78700.0
2012-07-18 13:35:00,82.46,82.52,82.28,82.32,55700.0,59.0944,59.1374,58.9654,58.9941,55700.0
2012-07-18 13:40:00,82.31,82.37,82.27,82.27,45200.0,58.9869,59.0299,58.9582,58.9582,45200.0
2012-07-18 13:45:00,82.28,82.38,82.28,82.37,32600.0,58.9654,59.0371,58.9654,59.0299,32600.0
2012-07-18 13:50:00,82.37,82.39,82.17,82.22,61900.0,59.0299,59.0442,58.8866,58.9224,61900.0
2012-07-18 13:55:00,82.22,82.23,82.04,82.22,70800.0,58.9224,58.9296,58.7934,58.9224,70800.0
2012-07-18 14:00:00,82.22,82.27,82.13,82.23,61300.0,58.9224,58.9582,58.8579,58.9296,61300.0
2012-07-18 14:05:00,82.25,82.41,82.25,82.31,55500.0,58.9439,59.0586,58.9439,58.9869,55500.0
2012-07-18 14:10:00,82.31,82.41,82.3,82.4,37100.0,58.9869,59.0586,58.9797,59.0514,37100.0
2012-07-18 14:15:00,82.4,82.54,82.39,82.51,58500.0,59.0514,59.1517,59.0442,59.1302,58500.0
2012-07-18 14:20:00,82.49,82.63,82.48,82.57,55100.0,59.1159,59.2162,59.1087,59.1732,55100.0
2012-07-18 14:25:00,82.57,82.65,82.55,82.6,38300.0,59.1732,59.2305,59.1589,59.1947,38300.0
2012-07-18 14:30:00,82.61,82.65,82.45,82.48,51700.0,59.2019,59.2305,59.0872,59.1087,51700.0
2012-07-18 14:35:00,82.48,82.5,82.3,82.35,36400.0,59.1087,59.1231,58.9797,59.0156,36400.0
2012-07-18 14:40:00,82.35,82.37,82.0,82.1,78400.0,59.0156,59.0299,58.7647,58.8364,78400.0
2012-07-18 14:45:00,82.09,82.17,82.0,82.11,61800.0,58.8292,58.8866,58.7647,58.8436,61800.0
2012-07-18 14:50:00,82.11,82.14,82.01,82.09,32300.0,58.8436,58.8651,58.7719,58.8292,32300.0
2012-07-18 14:55:00,82.1,82.13,82.06,82.1,57900.0,58.8364,58.8579,58.8077,58.8364,57900.0
2012-07-18 15:00:00,82.12,82.36,82.09,82.34,68100.0,58.8507,59.0227,58.8292,59.0084,68100.0
2012-07-18 15:05:00,82.36,82.37,82.27,82.31,49200.0,59.0227,59.0299,58.9582,58.9869,49200.0
2012-07-18 15:10:00,82.3,82.44,82.3,82.41,45100.0,58.9797,59.0801,58.9797,59.0586,45100.0
2012-07-18 15:15:00,82.42,82.5,82.39,82.42,49400.0,59.0657,59.1231,59.0442,59.0657,49400.0
2012-07-18 15:20:00,82.43,82.66,82.43,82.5,144500.0,59.0729,59.2377,59.0729,59.1231,144500.0
2012-07-18 15:25:00,82.51,82.59,82.43,82.54,100200.0,59.1302,59.1875,59.0729,59.1517,100200.0
2012-07-18 15:30:00,82.57,82.63,82.48,82.59,147100.0,59.1732,59.2162,59.1087,59.1875,147100.0
2012-07-18 15:35:00,82.59,82.62,82.56,82.59,59700.0,59.1875,59.209,59.1661,59.1875,59700.0
2012-07-18 15:40:00,82.61,82.66,82.53,82.55,117600.0,59.2019,59.2377,59.1446,59.1589,117600.0
2012-07-18 15:45:00,82.55,82.58,82.41,82.51,166500.0,59.1589,59.1804,59.0586,59.1302,166500.0
2012-07-18 15:50:00,82.51,82.56,82.44,82.51,151200.0,59.1302,59.1661,59.0801,59.1302,151200.0
2012-07-18 15:55:00,82.5,82.55,82.45,82.5,294900.0,59.1231,59.1589,59.0872,59.1231,294900.0
2012-07-19 09:30:00,82.96,83.28,82.53,82.97,216800.0,59.4527,59.682,59.1446,59.4599,216800.0
2012-07-19 09:35:00,82.97,83.4,82.97,83.21,71800.0,59.4599,59.768,59.4599,59.6319,71800.0
2012-07-19 09:40:00,83.25,83.3,82.81,82.96,98400.0,59.6605,59.6964,59.3452,59.4527,98400.0
2012-07-19 09:45:00,82.99,83.12,82.91,83.05,61700.0,59.4742,59.5674,59.4169,59.5172,61700.0
2012-07-19 09:50:00,83.06,83.21,83.03,83.13,51900.0,59.5244,59.6319,59.5029,59.5745,51900.0
2012-07-19 09:55:00,83.11,83.17,82.99,83.17,61100.0,59.5602,59.6032,59.4742,59.6032,61100.0
2012-07-19 10:00:00,83.12,83.12,82.54,82.86,125200.0,59.5674,59.5674,59.1517,59.381,125200.0
2012-07-19 10:05:00,82.83,82.83,82.5,82.57,124700.0,59.3595,59.3595,59.1231,59.1732,124700.0
2012-07-19 10:10:00,82.56,82.58,82.06,82.16,185300.0,59.1661,59.1804,58.8077,58.8794,185300.0
2012-07-19 10:15:00,82.13,82.61,82.05,82.61,134200.0,58.8579,59.2019,58.8006,59.2019,134200.0
2012-07-19 10:20:00,82.62,82.76,82.49,82.51,75400.0,59.209,59.3094,59.1159,59.1302,75400.0
2012-07-19 10:25:00,82.49,82.72,82.44,82.69,84400.0,59.1159,59.2807,59.0801,59.2592,84400.0
2012-07-19 10:30:00,82.71,82.84,82.62,82.83,58600.0,59.2735,59.3667,59.209,59.3595,58600.0
2012-07-19 10:35:00,82.84,82.87,82.54,82.58,43500.0,59.3667,59.3882,59.1517,59.1804,43500.0
2012-07-19 10:40:00,82.57,82.84,82.47,82.84,169400.0,59.1732,59.3667,59.1016,59.3667,169400.0
2012-07-19 10:45:00,82.85,83.04,82.75,83.03,66700.0,59.3739,59.51,59.3022,59.5029,66700.0
2012-07-19 10:50:00,83.05,83.05,82.8,82.8,39800.0,59.5172,59.5172,59.338,59.338,39800.0
2012-07-19 10:55:00,82.79,82.91,82.65,82.68,43900.0,59.3309,59.4169,59.2305,59.252,43900.0
2012-07-19 11:00:00,82.69,82.9,82.69,82.9,53500.0,59.2592,59.4097,59.2592,59.4097,53500.0
2012-07-19 11:05:00,82.91,82.98,82.88,82.91,43100.0,59.4169,59.467,59.3954,59.4169,43100.0
2012-07-19 11:10:00,82.91,82.91,82.75,82.78,33400.0,59.4169,59.4169,59.3022,59.3237,33400.0
2012-07-19 11:15:00,82.77,82.85,82.69,82.72,47800.0,59.3165,59.3739,59.2592,59.2807,47800.0
2012-07-19 11:20:00,82.71,82.73,82.57,82.57,35700.0,59.2735,59.2879,59.1732,59.1732,35700.0
2012-07-19 11:25:00,82.58,82.62,82.52,82.6,32900.0,59.1804,59.209,59.1374,59.1947,32900.0
2012-07-19 11:30:00,82.58,82.77,82.56,82.7,31500.0,59.1804,59.3165,59.1661,59.2664,31500.0
2012-07-19 11:35:00,82.7,82.87,82.7,82.79,34300.0,59.2664,59.3882,59.2664,59.3309,34300.0
2012-07-19 11:40:00,82.8,82.87,82.74,82.81,82700.0,59.338,59.3882,59.295,59.3452,82700.0
2012-07-19 11:45:00,82.81,82.81,82.66,82.7,36800.0,59.3452,59.3452,59.2377,59.2664,36800.0
2012-07-19 11:50:00,82.71,82.8,82.68,82.73,35300.0,59.2735,59.338,59.252,59.2879,35300.0
2012-07-19 11:55:00,82.71,82.89,82.7,82.83,29100.0,59.2735,59.4025,59.2664,59.3595,29100.0
2012-07-19 12:00:00,82.83,82.88,82.83,82.87,40800.0,59.3595,59.3954,59.3595,59.3882,40800.0
2012-07-19 12:05:00,82.88,82.97,82.87,82.95,41200.0,59.3954,59.4599,59.3882,59.4455,41200.0
2012-07-19 12:10:00,82.96,83.08,82.9,83.04,53600.0,59.4527,59.5387,59.4097,59.51,53600.0
2012-07-19 12:15:00,83.05,83.29,83.05,83.21,92200.0,59.5172,59.6892,59.5172,59.6319,92200.0
2012-07-19 12:20:00,83.21,83.28,83.15,83.26,49900.0,59.6319,59.682,59.5889,59.6677,49900.0
2012-07-19 12:25:00,83.24,83.38,83.24,83.27,55600.0,59.6534,59.7537,59.6534,59.6749,55600.0
2012-07-19 12:30:00,83.26,83.29,83.18,83.18,27800.0,59.6677,59.6892,59.6104,59.6104,27800.0
2012-07-19 12:35:00,83.19,83.3,83.17,83.21,20900.0,59.6175,59.6964,59.6032,59.6319,20900.0
2012-07-19 12:40:00,83.19,83.2,83.02,83.07,33400.0,59.6175,59.6247,59.4957,59.5315,33400.0
2012-07-19 12:45:00,83.06,83.06,82.94,82.97,28000.0,59.5244,59.5244,59.4384,59.4599,28000.0
2012-07-19 12:50:00,82.98,83.0,82.87,82.88,19700.0,59.467,59.4814,59.3882,59.3954,19700.0
2012-07-19 12:55:00,82.87,82.89,82.68,82.7,59100.0,59.3882,59.4025,59.252,59.2664,59100.0
2012-07-19 13:00:00,82.72,82.76,82.69,82.71,51400.0,59.2807,59.3094,59.2592,59.2735,51400.0
2012-07-19 13:05:00,82.74,82.75,82.65,82.7,52100.0,59.295,59.3022,59.2305,59.2664,52100.0
2012-07-19 13:10:00,82.7,82.7,82.55,82.56,63400.0,59.2664,59.2664,59.1589,59.1661,63400.0
2012-07-19 13:15:00,82.57,82.71,82.56,82.58,53100.0,59.1732,59.2735,59.1661,59.1804,53100.0
2012-07-19 13:20:00,82.57,82.76,82.57,82.72,30500.0,59.1732,59.3094,59.1732,59.2807,30500.0
2012-07-19 13:25:00,82.75,82.81,82.63,82.68,32400.0,59.3022,59.3452,59.2162,59.252,32400.0
2012-07-19 13:30:00,82.7,82.76,82.67,82.7,39700.0,59.2664,59.3094,59.2449,59.2664,39700.0
2012-07-19 13:35:00,82.72,82.77,82.66,82.68,52000.0,59.2807,59.3165,59.2377,59.252,52000.0
2012-07-19 13:40:00,82.68,82.72,82.63,82.65,37600.0,59.252,59.2807,59.2162,59.2305,37600.0
2012-07-19 13:45:00,82.65,82.7,82.47,82.49,126200.0,59.2305,59.2664,59.1016,59.1159,126200.0
2012-07-19 13:50:00,82.49,82.5,82.37,82.43,71100.0,59.1159,59.1231,59.0299,59.0729,71100.0
2012-07-19 13:55:00,82.41,82.44,82.23,82.39,71300.0,59.0586,59.0801,58.9296,59.0442,71300.0
2012-07-19 14:00:00,82.42,82.56,82.42,82.54,55600.0,59.0657,59.1661,59.0657,59.1517,55600.0
2012-07-19 14:05:00,82.54,82.61,82.46,82.57,44000.0,59.1517,59.2019,59.0944,59.1732,44000.0
2012-07-19 14:10:00,82.59,82.7,82.56,82.69,45900.0,59.1875,59.2664,59.1661,59.2592,45900.0
2012-07-19 14:15:00,82.68,82.72,82.63,82.67,46800.0,59.252,59.2807,59.2162,59.2449,46800.0
2012-07-19 14:20:00,82.66,82.67,82.54,82.62,42600.0,59.2377,59.2449,59.1517,59.209,42600.0
2012-07-19 14:25:00,82.61,82.66,82.56,82.57,66600.0,59.2019,59.2377,59.1661,59.1732,66600.0
2012-07-19 14:30:00,82.56,82.63,82.46,82.59,146300.0,59.1661,59.2162,59.0944,59.1875,146300.0
2012-07-19 14:35:00,82.58,82.8,82.58,82.8,64800.0,59.1804,59.338,59.1804,59.338,64800.0
2012-07-19 14:40:00,82.8,82.82,82.7,82.75,97500.0,59.338,59.3524,59.2664,59.3022,97500.0
2012-07-19 14:45:00,82.75,82.78,82.63,82.68,79700.0,59.3022,59.3237,59.2162,59.252,79700.0
2012-07-19 14:50:00,82.68,82.7,82.54,82.59,74600.0,59.252,59.2664,59.1517,59.1875,74600.0
2012-07-19 14:55:00,82.59,82.69,82.59,82.63,56800.0,59.1875,59.2592,59.1875,59.2162,56800.0
2012-07-19 15:00:00,82.63,82.7,82.44,82.49,89100.0,59.2162,59.2664,59.0801,59.1159,89100.0
2012-07-19 15:05:00,82.51,82.65,82.46,82.63,59100.0,59.1302,59.2305,59.0944,59.2162,59100.0
2012-07-19 15:10:00,82.61,82.74,82.56,82.74,38000.0,59.2019,59.295,59.1661,59.295,38000.0
2012-07-19 15:15:00,82.74,82.78,82.63,82.76,56800.0,59.295,59.3237,59.2162,59.3094,56800.0
2012-07-19 15:20:00,82.78,82.82,82.62,82.7,66500.0,59.3237,59.3524,59.209,59.2664,66500.0
2012-07-19 15:25:00,82.69,82.73,82.55,82.55,59900.0,59.2592,59.2879,59.1589,59.1589,59900.0
2012-07-19 15:30:00,82.56,82.65,82.56,82.62,64200.0,59.1661,59.2305,59.1661,59.209,64200.0
2012-07-19 15:35:00,82.62,82.75,82.55,82.67,92100.0,59.209,59.3022,59.1589,59.2449,92100.0
2012-07-19 15:40:00,82.67,82.76,82.67,82.75,72200.0,59.2449,59.3094,59.2449,59.3022,72200.0
2012-07-19 15:45:00,82.73,82.83,82.71,82.8,98000.0,59.2879,59.3595,59.2735,59.338,98000.0
2012-07-19 15:50:00,82.8,82.83,82.56,82.57,133400.0,59.338,59.3595,59.1661,59.1732,133400.0
2012-07-19 15:55:00,82.57,82.7,82.57,82.64,179900.0,59.1732,59.2664,59.1732,59.2234,179900.0
2012-07-20 09:30:00,81.93,82.08,81.52,81.97,454300.0,58.7146,58.8221,58.4207,58.7432,454300.0
2012-07-20 09:35:00,82.02,82.42,81.86,82.42,61300.0,58.7791,59.0657,58.6644,59.0657,61300.0
2012-07-20 09:40:00,82.44,82.57,82.01,82.06,78900.0,59.0801,59.1732,58.7719,58.8077,78900.0
2012-07-20 09:45:00,82.01,82.1,81.61,81.82,105200.0,58.7719,58.8364,58.4852,58.6357,105200.0
2012-07-20 09:50:00,81.8,81.93,81.61,81.89,59100.0,58.6214,58.7146,58.4852,58.6859,59100.0
2012-07-20 09:55:00,81.92,82.02,81.72,81.84,103000.0,58.7074,58.7791,58.5641,58.6501,103000.0
2012-07-20 10:00:00,81.86,82.21,81.76,82.15,107000.0,58.6644,58.9152,58.5927,58.8722,107000.0
2012-07-20 10:05:00,82.15,82.15,81.85,81.85,73800.0,58.8722,58.8722,58.6572,58.6572,73800.0
2012-07-20 10:10:00,81.85,81.93,81.76,81.77,90000.0,58.6572,58.7146,58.5927,58.5999,90000.0
2012-07-20 10:15:00,81.77,81.99,81.77,81.94,67000.0,58.5999,58.7576,58.5999,58.7217,67000.0
2012-07-20 10:20:00,81.93,82.03,81.85,81.93,48600.0,58.7146,58.7862,58.6572,58.7146,48600.0
2012-07-20 10:25:00,81.93,82.0,81.87,81.99,42600.0,58.7146,58.7647,58.6716,58.7576,42600.0
2012-07-20 10:30:00,81.96,82.02,81.65,81.65,62700.0,58.7361,58.7791,58.5139,58.5139,62700.0
2012-07-20 10:35:00,81.65,81.79,81.6,81.76,49300.0,58.5139,58.6142,58.4781,58.5927,49300.0
2012-07-20 10:40:00,81.74,81.82,81.58,81.58,64400.0,58.5784,58.6357,58.4637,58.4637,64400.0
2012-07-20 10:45:00,81.59,81.7,81.53,81.66,47400.0,58.4709,58.5497,58.4279,58.5211,47400.0
2012-07-20 10:50:00,81.67,81.86,81.62,81.86,102000.0,58.5282,58.6644,58.4924,58.6644,102000.0
2012-07-20 10:55:00,81.87,81.98,81.81,81.96,64300.0,58.6716,58.7504,58.6286,58.7361,64300.0
2012-07-20 11:00:00,81.94,82.01,81.79,81.93,76900.0,58.7217,58.7719,58.6142,58.7146,76900.0
2012-07-20 11:05:00,81.94,82.1,81.84,81.85,79900.0,58.7217,58.8364,58.6501,58.6572,79900.0
2012-07-20 11:10:00,81.87,81.97,81.76,81.91,64300.0,58.6716,58.7432,58.5927,58.7002,64300.0
2012-07-20 11:15:00,81.9,81.91,81.53,81.54,80200.0,58.6931,58.7002,58.4279,58.4351,80200.0
2012-07-20 11:20:00,81.54,81.63,81.5,81.55,40600.0,58.4351,58.4996,58.4064,58.4422,40600.0
2012-07-20 11:25:00,81.54,81.62,81.51,81.62,59200.0,58.4351,58.4924,58.4136,58.4924,59200.0
2012-07-20 11:30:00,81.61,81.61,81.4,81.4,67500.0,58.4852,58.4852,58.3347,58.3347,67500.0
2012-07-20 11:35:00,81.41,81.58,81.4,81.54,32600.0,58.3419,58.4637,58.3347,58.4351,32600.0
2012-07-20 11:40:00,81.55,81.62,81.46,81.46,27100.0,58.4422,58.4924,58.3777,58.3777,27100.0
2012-07-20 11:45:00,81.46,81.74,81.43,81.7,62100.0,58.3777,58.5784,58.3562,58.5497,62100.0
2012-07-20 11:50:00,81.7,81.7,81.45,81.46,35400.0,58.5497,58.5497,58.3706,58.3777,35400.0
2012-07-20 11:55:00,81.49,81.49,81.4,81.45,35700.0,58.3992,58.3992,58.3347,58.3706,35700.0
2012-07-20 12:00:00,81.45,81.48,81.34,81.38,53800.0,58.3706,58.3921,58.2917,58.3204,53800.0
2012-07-20 12:05:00,81.37,81.37,81.21,81.25,59300.0,58.3132,58.3132,58.1986,58.2272,59300.0
2012-07-20 12:10:00,81.25,81.3,81.13,81.26,55300.0,58.2272,58.2631,58.1413,58.2344,55300.0
2012-07-20 12:15:00,81.25,81.31,81.12,81.12,32900.0,58.2272,58.2702,58.1341,58.1341,32900.0
2012-07-20 12:20:00,81.12,81.26,81.09,81.18,68800.0,58.1341,58.2344,58.1126,58.1771,68800.0
2012-07-20 12:25:00,81.18,81.21,81.1,81.2,61300.0,58.1771,58.1986,58.1198,58.1914,61300.0
2012-07-20 12:30:00,81.2,81.2,81.04,81.08,94200.0,58.1914,58.1914,58.0768,58.1054,94200.0
2012-07-20 12:35:00,81.09,81.15,81.01,81.11,50300.0,58.1126,58.1556,58.0553,58.1269,50300.0
2012-07-20 12:40:00,81.12,81.33,81.12,81.24,42700.0,58.1341,58.2846,58.1341,58.2201,42700.0
2012-07-20 12:45:00,81.27,81.29,81.23,81.26,27300.0,58.2416,58.2559,58.2129,58.2344,27300.0
2012-07-20 12:50:00,81.27,81.33,81.13,81.14,55200.0,58.2416,58.2846,58.1413,58.1484,55200.0
2012-07-20 12:55:00,81.15,81.34,81.15,81.32,49300.0,58.1556,58.2917,58.1556,58.2774,49300.0
2012-07-20 13:00:00,81.32,81.33,81.09,81.09,39900.0,58.2774,58.2846,58.1126,58.1126,39900.0
2012-07-20 13:05:00,81.08,81.16,81.06,81.13,45200.0,58.1054,58.1628,58.0911,58.1413,45200.0
2012-07-20 13:10:00,81.12,81.25,81.09,81.23,47800.0,58.1341,58.2272,58.1126,58.2129,47800.0
2012-07-20 13:15:00,81.23,81.23,81.04,81.05,39200.0,58.2129,58.2129,58.0768,58.0839,39200.0
2012-07-20 13:20:00,81.05,81.05,81.0,81.0,46700.0,58.0839,58.0839,58.0481,58.0481,46700.0
2012-07-20 13:25:00,81.0,81.06,80.98,81.03,90900.0,58.0481,58.0911,58.0338,58.0696,90900.0
2012-07-20 13:30:00,81.01,81.08,80.96,80.97,41600.0,58.0553,58.1054,58.0194,58.0266,41600.0
2012-07-20 13:35:00,80.96,80.99,80.94,80.98,46600.0,58.0194,58.0409,58.0051,58.0338,46600.0
2012-07-20 13:40:00,80.98,80.98,80.88,80.88,81100.0,58.0338,58.0338,57.9621,57.9621,81100.0
2012-07-20 13:45:00,80.88,80.89,80.76,80.8,69500.0,57.9621,57.9693,57.8761,57.9048,69500.0
2012-07-20 13:50:00,80.8,80.86,80.78,80.83,48400.0,57.9048,57.9478,57.8904,57.9263,48400.0
2012-07-20 13:55:00,80.85,80.93,80.84,80.93,39100.0,57.9406,57.9979,57.9334,57.9979,39100.0
2012-07-20 14:00:00,80.91,80.97,80.85,80.95,38400.0,57.9836,58.0266,57.9406,58.0123,38400.0
2012-07-20 14:05:00,80.96,80.99,80.81,80.82,43500.0,58.0194,58.0409,57.9119,57.9191,43500.0
2012-07-20 14:10:00,80.83,80.85,80.76,80.76,44200.0,57.9263,57.9406,57.8761,57.8761,44200.0
2012-07-20 14:15:00,80.78,80.96,80.78,80.94,27300.0,57.8904,58.0194,57.8904,58.0051,27300.0
2012-07-20 14:20:00,80.95,80.99,80.8,80.89,41700.0,58.0123,58.0409,57.9048,57.9693,41700.0
2012-07-20 14:25:00,80.89,80.9,80.78,80.79,29000.0,57.9693,57.9764,57.8904,57.8976,29000.0
2012-07-20 14:30:00,80.81,80.84,80.7,80.77,56900.0,57.9119,57.9334,57.8331,57.8833,56900.0
2012-07-20 14:35:00,80.77,80.78,80.66,80.71,65800.0,57.8833,57.8904,57.8044,57.8403,65800.0
2012-07-20 14:40:00,80.71,80.81,80.68,80.81,25500.0,57.8403,57.9119,57.8188,57.9119,25500.0
2012-07-20 14:45:00,80.81,80.92,80.77,80.91,36000.0,57.9119,57.9908,57.8833,57.9836,36000.0
2012-07-20 14:50:00,80.92,80.96,80.88,80.92,28700.0,57.9908,58.0194,57.9621,57.9908,28700.0
2012-07-20 14:55:00,80.9,80.92,80.8,80.85,29800.0,57.9764,57.9908,57.9048,57.9406,29800.0
2012-07-20 15:00:00,80.85,80.9,80.79,80.8,38400.0,57.9406,57.9764,57.8976,57.9048,38400.0
2012-07-20 15:05:00,80.81,80.9,80.79,80.9,39800.0,57.9119,57.9764,57.8976,57.9764,39800.0
2012-07-20 15:10:00,80.89,80.95,80.81,80.85,48600.0,57.9693,58.0123,57.9119,57.9406,48600.0
2012-07-20 15:15:00,80.84,80.97,80.83,80.92,57400.0,57.9334,58.0266,57.9263,57.9908,57400.0
2012-07-20 15:20:00,80.92,80.93,80.84,80.92,39600.0,57.9908,57.9979,57.9334,57.9908,39600.0
2012-07-20 15:25:00,80.92,81.01,80.92,80.97,77400.0,57.9908,58.0553,57.9908,58.0266,77400.0
2012-07-20 15:30:00,80.97,80.99,80.86,80.86,104100.0,58.0266,58.0409,57.9478,57.9478,104100.0
2012-07-20 15:35:00,80.86,80.94,80.83,80.84,108400.0,57.9478,58.0051,57.9263,57.9334,108400.0
2012-07-20 15:40:00,80.87,80.93,80.77,80.81,111800.0,57.9549,57.9979,57.8833,57.9119,111800.0
2012-07-20 15:45:00,80.82,80.94,80.82,80.89,154900.0,57.9191,58.0051,57.9191,57.9693,154900.0
2012-07-20 15:50:00,80.88,80.98,80.83,80.97,173700.0,57.9621,58.0338,57.9263,58.0266,173700.0
2012-07-20 15:55:00,80.96,81.02,80.88,80.98,384300.0,58.0194,58.0624,57.9621,58.0338,384300.0
2012-07-23 09:30:00,79.66,79.66,78.82,78.95,359100.0,57.0878,57.0878,56.4858,56.579,359100.0
2012-07-23 09:35:00,78.93,79.43,78.79,79.25,185200.0,56.5646,56.923,56.4643,56.794,185200.0
2012-07-23 09:40:00,79.23,79.47,79.1,79.24,112500.0,56.7796,56.9516,56.6865,56.7868,112500.0
2012-07-23 09:45:00,79.26,79.6,79.2,79.49,135500.0,56.8011,57.0448,56.7581,56.966,135500.0
2012-07-23 09:50:00,79.49,79.82,79.28,79.64,141700.0,56.966,57.2024,56.8155,57.0735,141700.0
2012-07-23 09:55:00,79.64,79.9,79.54,79.9,86500.0,57.0735,57.2598,57.0018,57.2598,86500.0
2012-07-23 10:00:00,79.9,80.08,79.7,79.76,110000.0,57.2598,57.3888,57.1165,57.1595,110000.0
2012-07-23 10:05:00,79.78,79.92,79.73,79.73,95700.0,57.1738,57.2741,57.138,57.138,95700.0
2012-07-23 10:10:00,79.7,79.78,79.57,79.59,83300.0,57.1165,57.1738,57.0233,57.0376,83300.0
2012-07-23 10:15:00,79.59,79.63,79.5,79.58,79000.0,57.0376,57.0663,56.9731,57.0305,79000.0
2012-07-23 10:20:00,79.58,79.72,79.51,79.69,89600.0,57.0305,57.1308,56.9803,57.1093,89600.0
2012-07-23 10:25:00,79.67,79.79,79.58,79.79,43700.0,57.095,57.1809,57.0305,57.1809,43700.0
2012-07-23 10:30:00,79.78,79.83,79.63,79.76,48800.0,57.1738,57.2096,57.0663,57.1595,48800.0
2012-07-23 10:35:00,79.74,80.3,79.73,80.23,93200.0,57.1451,57.5464,57.138,57.4963,93200.0
2012-07-23 10:40:00,80.27,80.6,80.23,80.58,124600.0,57.5249,57.7614,57.4963,57.7471,124600.0
2012-07-23 10:45:00,80.56,80.83,80.42,80.77,130900.0,57.7328,57.9263,57.6324,57.8833,130900.0
2012-07-23 10:50:00,80.76,80.91,80.66,80.68,94800.0,57.8761,57.9836,57.8044,57.8188,94800.0
2012-07-23 10:55:00,80.67,80.92,80.61,80.91,77800.0,57.8116,57.9908,57.7686,57.9836,77800.0
2012-07-23 11:00:00,80.91,81.09,80.82,81.07,88400.0,57.9836,58.1126,57.9191,58.0983,88400.0
2012-07-23 11:05:00,81.02,81.23,81.01,81.22,129300.0,58.0624,58.2129,58.0553,58.2057,129300.0
2012-07-23 11:10:00,81.23,81.73,81.22,81.7,223200.0,58.2129,58.5712,58.2057,58.5497,223200.0
2012-07-23 11:15:00,81.69,82.09,81.68,81.79,404200.0,58.5426,58.8292,58.5354,58.6142,404200.0
2012-07-23 11:20:00,81.79,81.95,81.74,81.87,107300.0,58.6142,58.7289,58.5784,58.6716,107300.0
2012-07-23 11:25:00,81.86,82.52,81.77,82.44,192200.0,58.6644,59.1374,58.5999,59.0801,192200.0
2012-07-23 11:30:00,82.43,82.6,82.33,82.36,224500.0,59.0729,59.1947,59.0012,59.0227,224500.0
2012-07-23 11:35:00,82.34,82.38,82.11,82.14,130800.0,59.0084,59.0371,58.8436,58.8651,130800.0
2012-07-23 11:40:00,82.12,82.2,82.05,82.1,94100.0,58.8507,58.9081,58.8006,58.8364,94100.0
2012-07-23 11:45:00,82.09,82.1,81.89,82.02,102400.0,58.8292,58.8364,58.6859,58.7791,102400.0
2012-07-23 11:50:00,82.03,82.22,81.95,82.01,71000.0,58.7862,58.9224,58.7289,58.7719,71000.0
2012-07-23 11:55:00,81.98,82.0,81.82,81.82,83000.0,58.7504,58.7647,58.6357,58.6357,83000.0
2012-07-23 12:00:00,81.81,81.88,81.64,81.67,103800.0,58.6286,58.6787,58.5067,58.5282,103800.0
2012-07-23 12:05:00,81.67,81.75,81.47,81.47,78900.0,58.5282,58.5856,58.3849,58.3849,78900.0
2012-07-23 12:10:00,81.47,81.52,81.27,81.34,141800.0,58.3849,58.4207,58.2416,58.2917,141800.0
2012-07-23 12:15:00,81.31,81.31,81.15,81.17,82400.0,58.2702,58.2702,58.1556,58.1699,82400.0
2012-07-23 12:20:00,81.17,81.41,81.12,81.39,73100.0,58.1699,58.3419,58.1341,58.3276,73100.0
2012-07-23 12:25:00,81.37,81.48,81.33,81.46,75200.0,58.3132,58.3921,58.2846,58.3777,75200.0
2012-07-23 12:30:00,81.46,81.46,81.15,81.36,64000.0,58.3777,58.3777,58.1556,58.3061,64000.0
2012-07-23 12:35:00,81.37,81.46,81.32,81.35,93500.0,58.3132,58.3777,58.2774,58.2989,93500.0
2012-07-23 12:40:00,81.35,81.77,81.34,81.75,192100.0,58.2989,58.5999,58.2917,58.5856,192100.0
2012-07-23 12:45:00,81.74,81.95,81.65,81.9,44000.0,58.5784,58.7289,58.5139,58.6931,44000.0
2012-07-23 12:50:00,81.9,82.11,81.84,82.04,69200.0,58.6931,58.8436,58.6501,58.7934,69200.0
2012-07-23 12:55:00,82.06,82.06,81.73,81.82,49100.0,58.8077,58.8077,58.5712,58.6357,49100.0
2012-07-23 13:00:00,81.83,81.87,81.71,81.8,56400.0,58.6429,58.6716,58.5569,58.6214,56400.0
2012-07-23 13:05:00,81.8,81.86,81.71,81.75,58600.0,58.6214,58.6644,58.5569,58.5856,58600.0
2012-07-23 13:10:00,81.76,81.83,81.7,81.76,46500.0,58.5927,58.6429,58.5497,58.5927,46500.0
2012-07-23 13:15:00,81.76,81.9,81.68,81.75,48800.0,58.5927,58.6931,58.5354,58.5856,48800.0
2012-07-23 13:20:00,81.76,81.76,81.65,81.66,36900.0,58.5927,58.5927,58.5139,58.5211,36900.0
2012-07-23 13:25:00,81.66,81.81,81.66,81.8,32100.0,58.5211,58.6286,58.5211,58.6214,32100.0
2012-07-23 13:30:00,81.8,81.97,81.78,81.89,70000.0,58.6214,58.7432,58.6071,58.6859,70000.0
2012-07-23 13:35:00,81.91,81.93,81.77,81.85,44600.0,58.7002,58.7146,58.5999,58.6572,44600.0
2012-07-23 13:40:00,81.86,81.97,81.82,81.94,31300.0,58.6644,58.7432,58.6357,58.7217,31300.0
2012-07-23 13:45:00,81.93,82.05,81.83,82.02,52600.0,58.7146,58.8006,58.6429,58.7791,52600.0
2012-07-23 13:50:00,82.02,82.07,81.98,81.99,47700.0,58.7791,58.8149,58.7504,58.7576,47700.0
2012-07-23 13:55:00,82.01,82.1,81.94,81.96,40100.0,58.7719,58.8364,58.7217,58.7361,40100.0
2012-07-23 14:00:00,81.96,82.03,81.85,81.88,53000.0,58.7361,58.7862,58.6572,58.6787,53000.0
2012-07-23 14:05:00,81.88,82.0,81.72,81.8,73100.0,58.6787,58.7647,58.5641,58.6214,73100.0
2012-07-23 14:10:00,81.8,81.95,81.75,81.88,62800.0,58.6214,58.7289,58.5856,58.6787,62800.0
2012-07-23 14:15:00,81.88,81.93,81.79,81.79,27200.0,58.6787,58.7146,58.6142,58.6142,27200.0
2012-07-23 14:20:00,81.79,81.79,81.59,81.61,52300.0,58.6142,58.6142,58.4709,58.4852,52300.0
2012-07-23 14:25:00,81.6,81.71,81.57,81.69,53800.0,58.4781,58.5569,58.4566,58.5426,53800.0
2012-07-23 14:30:00,81.68,81.78,81.56,81.66,35300.0,58.5354,58.6071,58.4494,58.5211,35300.0
2012-07-23 14:35:00,81.67,81.71,81.53,81.6,26100.0,58.5282,58.5569,58.4279,58.4781,26100.0
2012-07-23 14:40:00,81.61,81.64,81.53,81.63,61500.0,58.4852,58.5067,58.4279,58.4996,61500.0
2012-07-23 14:45:00,81.63,81.67,81.52,81.56,36600.0,58.4996,58.5282,58.4207,58.4494,36600.0
2012-07-23 14:50:00,81.56,81.57,81.31,81.33,69200.0,58.4494,58.4566,58.2702,58.2846,69200.0
2012-07-23 14:55:00,81.3,81.43,81.28,81.39,32800.0,58.2631,58.3562,58.2487,58.3276,32800.0
2012-07-23 15:00:00,81.39,81.39,81.12,81.15,60000.0,58.3276,58.3276,58.1341,58.1556,60000.0
2012-07-23 15:05:00,81.15,81.44,81.13,81.4,50900.0,58.1556,58.3634,58.1413,58.3347,50900.0
2012-07-23 15:10:00,81.39,81.44,81.25,81.29,41500.0,58.3276,58.3634,58.2272,58.2559,41500.0
2012-07-23 15:15:00,81.28,81.48,81.28,81.38,58500.0,58.2487,58.3921,58.2487,58.3204,58500.0
2012-07-23 15:20:00,81.39,81.61,81.37,81.6,56600.0,58.3276,58.4852,58.3132,58.4781,56600.0
2012-07-23 15:25:00,81.63,81.97,81.6,81.96,75200.0,58.4996,58.7432,58.4781,58.7361,75200.0
2012-07-23 15:30:00,81.95,82.0,81.66,81.68,89900.0,58.7289,58.7647,58.5211,58.5354,89900.0
2012-07-23 15:35:00,81.68,81.71,81.55,81.6,58500.0,58.5354,58.5569,58.4422,58.4781,58500.0
2012-07-23 15:40:00,81.6,81.7,81.5,81.68,124100.0,58.4781,58.5497,58.4064,58.5354,124100.0
2012-07-23 15:45:00,81.7,81.93,81.7,81.83,103100.0,58.5497,58.7146,58.5497,58.6429,103100.0
2012-07-23 15:50:00,81.83,81.88,81.63,81.74,107000.0,58.6429,58.6787,58.4996,58.5784,107000.0
2012-07-23 15:55:00,81.77,81.83,81.55,81.58,163100.0,58.5999,58.6429,58.4422,58.4637,163100.0
2012-07-24 09:30:00,82.75,83.3,82.48,83.02,364200.0,59.3022,59.6964,59.1087,59.4957,364200.0
2012-07-24 09:35:00,82.95,83.0,82.72,82.83,163700.0,59.4455,59.4814,59.2807,59.3595,163700.0
2012-07-24 09:40:00,82.82,82.97,82.64,82.87,164500.0,59.3524,59.4599,59.2234,59.3882,164500.0
2012-07-24 09:45:00,82.87,82.9,82.77,82.84,124800.0,59.3882,59.4097,59.3165,59.3667,124800.0
2012-07-24 09:50:00,82.84,82.89,82.51,82.65,149800.0,59.3667,59.4025,59.1302,59.2305,149800.0
2012-07-24 09:55:00,82.67,82.82,82.3,82.3,170000.0,59.2449,59.3524,58.9797,58.9797,170000.0
2012-07-24 10:00:00,82.3,82.54,82.2,82.48,107000.0,58.9797,59.1517,58.9081,59.1087,107000.0
2012-07-24 10:05:00,82.48,82.67,82.3,82.58,144900.0,59.1087,59.2449,58.9797,59.1804,144900.0
2012-07-24 10:10:00,82.6,82.7,82.44,82.52,112900.0,59.1947,59.2664,59.0801,59.1374,112900.0
2012-07-24 10:15:00,82.52,82.65,82.39,82.62,204400.0,59.1374,59.2305,59.0442,59.209,204400.0
2012-07-24 10:20:00,82.6,82.6,82.42,82.53,140500.0,59.1947,59.1947,59.0657,59.1446,140500.0
2012-07-24 10:25:00,82.52,82.54,82.33,82.33,131800.0,59.1374,59.1517,59.0012,59.0012,131800.0
2012-07-24 10:30:00,82.34,82.34,82.15,82.15,112100.0,59.0084,59.0084,58.8722,58.8722,112100.0
2012-07-24 10:35:00,82.15,82.59,82.15,82.55,71700.0,58.8722,59.1875,58.8722,59.1589,71700.0
2012-07-24 10:40:00,82.58,82.7,82.32,82.46,81300.0,59.1804,59.2664,58.9941,59.0944,81300.0
2012-07-24 10:45:00,82.46,82.47,82.07,82.2,42400.0,59.0944,59.1016,58.8149,58.9081,42400.0
2012-07-24 10:50:00,82.2,82.33,82.11,82.18,45600.0,58.9081,59.0012,58.8436,58.8937,45600.0
2012-07-24 10:55:00,82.17,82.24,82.05,82.23,56500.0,58.8866,58.9367,58.8006,58.9296,56500.0
2012-07-24 11:00:00,82.23,82.68,82.12,82.68,115700.0,58.9296,59.252,58.8507,59.252,115700.0
2012-07-24 11:05:00,82.65,82.75,82.48,82.69,143900.0,59.2305,59.3022,59.1087,59.2592,143900.0
2012-07-24 11:10:00,82.69,82.8,82.6,82.63,163800.0,59.2592,59.338,59.1947,59.2162,163800.0
2012-07-24 11:15:00,82.63,82.65,82.49,82.5,81600.0,59.2162,59.2305,59.1159,59.1231,81600.0
2012-07-24 11:20:00,82.5,82.87,82.5,82.76,90900.0,59.1231,59.3882,59.1231,59.3094,90900.0
2012-07-24 11:25:00,82.77,82.83,82.64,82.81,69400.0,59.3165,59.3595,59.2234,59.3452,69400.0
2012-07-24 11:30:00,82.78,82.88,82.45,82.45,65500.0,59.3237,59.3954,59.0872,59.0872,65500.0
2012-07-24 11:35:00,82.45,82.46,81.94,81.96,157400.0,59.0872,59.0944,58.7217,58.7361,157400.0
2012-07-24 11:40:00,81.96,82.16,81.8,81.88,141400.0,58.7361,58.8794,58.6214,58.6787,141400.0
2012-07-24 11:45:00,81.92,81.97,81.75,81.82,85100.0,58.7074,58.7432,58.5856,58.6357,85100.0
2012-07-24 11:50:00,81.8,81.87,81.57,81.61,59800.0,58.6214,58.6716,58.4566,58.4852,59800.0
2012-07-24 11:55:00,81.62,81.71,81.34,81.42,72600.0,58.4924,58.5569,58.2917,58.3491,72600.0
2012-07-24 12:00:00,81.43,81.43,80.93,81.01,153400.0,58.3562,58.3562,57.9979,58.0553,153400.0
2012-07-24 12:05:00,80.99,81.15,80.95,81.04,135400.0,58.0409,58.1556,58.0123,58.0768,135400.0
2012-07-24 12:10:00,81.05,81.35,81.03,81.3,123100.0,58.0839,58.2989,58.0696,58.2631,123100.0
2012-07-24 12:15:00,81.28,81.35,81.06,81.07,62300.0,58.2487,58.2989,58.0911,58.0983,62300.0
2012-07-24 12:20:00,81.06,81.07,80.78,80.88,77400.0,58.0911,58.0983,57.8904,57.9621,77400.0
2012-07-24 12:25:00,80.86,81.23,80.85,81.2,64400.0,57.9478,58.2129,57.9406,58.1914,64400.0
2012-07-24 12:30:00,81.19,81.26,81.11,81.19,81400.0,58.1842,58.2344,58.1269,58.1842,81400.0
2012-07-24 12:35:00,81.2,81.27,81.15,81.24,59800.0,58.1914,58.2416,58.1556,58.2201,59800.0
2012-07-24 12:40:00,81.21,81.26,81.1,81.26,36200.0,58.1986,58.2344,58.1198,58.2344,36200.0
2012-07-24 12:45:00,81.26,81.4,81.23,81.31,69500.0,58.2344,58.3347,58.2129,58.2702,69500.0
2012-07-24 12:50:00,81.28,81.34,81.2,81.29,22100.0,58.2487,58.2917,58.1914,58.2559,22100.0
2012-07-24 12:55:00,81.27,81.38,81.23,81.33,48500.0,58.2416,58.3204,58.2129,58.2846,48500.0
2012-07-24 13:00:00,81.31,81.4,81.29,81.38,59100.0,58.2702,58.3347,58.2559,58.3204,59100.0
2012-07-24 13:05:00,81.39,81.39,81.13,81.14,55700.0,58.3276,58.3276,58.1413,58.1484,55700.0
2012-07-24 13:10:00,81.11,81.26,81.08,81.17,57900.0,58.1269,58.2344,58.1054,58.1699,57900.0
2012-07-24 13:15:00,81.17,81.21,81.0,81.18,56600.0,58.1699,58.1986,58.0481,58.1771,56600.0
2012-07-24 13:20:00,81.19,81.26,81.18,81.19,37000.0,58.1842,58.2344,58.1771,58.1842,37000.0
2012-07-24 13:25:00,81.19,81.2,80.9,80.95,57600.0,58.1842,58.1914,57.9764,58.0123,57600.0
2012-07-24 13:30:00,80.92,81.01,80.85,80.99,46600.0,57.9908,58.0553,57.9406,58.0409,46600.0
2012-07-24 13:35:00,80.98,81.07,80.81,80.83,59200.0,58.0338,58.0983,57.9119,57.9263,59200.0
2012-07-24 13:40:00,80.82,80.83,80.55,80.69,139600.0,57.9191,57.9263,57.7256,57.8259,139600.0
2012-07-24 13:45:00,80.68,80.88,80.55,80.58,48500.0,57.8188,57.9621,57.7256,57.7471,48500.0
2012-07-24 13:50:00,80.56,81.04,80.54,80.9,102100.0,57.7328,58.0768,57.7184,57.9764,102100.0
2012-07-24 13:55:00,80.88,81.04,80.77,80.8,52000.0,57.9621,58.0768,57.8833,57.9048,52000.0
2012-07-24 14:00:00,80.82,80.85,80.72,80.82,68400.0,57.9191,57.9406,57.8474,57.9191,68400.0
2012-07-24 14:05:00,80.81,80.89,80.63,80.68,48100.0,57.9119,57.9693,57.7829,57.8188,48100.0
2012-07-24 14:10:00,80.67,80.73,80.6,80.69,40700.0,57.8116,57.8546,57.7614,57.8259,40700.0
2012-07-24 14:15:00,80.69,80.83,80.69,80.79,58200.0,57.8259,57.9263,57.8259,57.8976,58200.0
2012-07-24 14:20:00,80.77,80.95,80.77,80.89,69200.0,57.8833,58.0123,57.8833,57.9693,69200.0
2012-07-24 14:25:00,80.89,80.93,80.63,80.64,100900.0,57.9693,57.9979,57.7829,57.7901,100900.0
2012-07-24 14:30:00,80.64,80.91,80.59,80.86,71700.0,57.7901,57.9836,57.7543,57.9478,71700.0
2012-07-24 14:35:00,80.87,81.04,80.85,81.0,71500.0,57.9549,58.0768,57.9406,58.0481,71500.0
2012-07-24 14:40:00,80.98,81.14,80.95,80.95,53300.0,58.0338,58.1484,58.0123,58.0123,53300.0
2012-07-24 14:45:00,80.97,81.0,80.77,80.8,57500.0,58.0266,58.0481,57.8833,57.9048,57500.0
2012-07-24 14:50:00,80.77,80.86,80.7,80.7,78200.0,57.8833,57.9478,57.8331,57.8331,78200.0
2012-07-24 14:55:00,80.71,80.78,80.61,80.77,65400.0,57.8403,57.8904,57.7686,57.8833,65400.0
2012-07-24 15:00:00,80.75,80.75,80.55,80.61,98900.0,57.8689,57.8689,57.7256,57.7686,98900.0
2012-07-24 15:05:00,80.6,80.68,80.36,80.41,137000.0,57.7614,57.8188,57.5894,57.6253,137000.0
2012-07-24 15:10:00,80.4,80.51,80.27,80.5,108500.0,57.6181,57.6969,57.5249,57.6898,108500.0
2012-07-24 15:15:00,80.49,80.55,80.37,80.48,89200.0,57.6826,57.7256,57.5966,57.6754,89200.0
2012-07-24 15:20:00,80.48,80.97,80.47,80.97,104900.0,57.6754,58.0266,57.6683,58.0266,104900.0
2012-07-24 15:25:00,80.97,81.31,80.92,81.31,178900.0,58.0266,58.2702,57.9908,58.2702,178900.0
2012-07-24 15:30:00,81.31,81.31,81.03,81.13,125200.0,58.2702,58.2702,58.0696,58.1413,125200.0
2012-07-24 15:35:00,81.13,81.17,80.9,81.14,133500.0,58.1413,58.1699,57.9764,58.1484,133500.0
2012-07-24 15:40:00,81.14,81.3,81.03,81.07,148600.0,58.1484,58.2631,58.0696,58.0983,148600.0
2012-07-24 15:45:00,81.05,81.09,80.85,80.98,140300.0,58.0839,58.1126,57.9406,58.0338,140300.0
2012-07-24 15:50:00,80.98,81.42,80.89,81.35,268400.0,58.0338,58.3491,57.9693,58.2989,268400.0
2012-07-24 15:55:00,81.35,81.59,81.2,81.44,459400.0,58.2989,58.4709,58.1914,58.3634,459400.0
2012-07-25 09:30:00,85.0,85.45,84.38,85.15,1055300.0,60.9147,61.2371,60.4703,61.0222,1055300.0
2012-07-25 09:35:00,85.15,85.25,84.88,85.19,377300.0,61.0222,61.0938,60.8287,61.0508,377300.0
2012-07-25 09:40:00,85.16,85.24,84.48,84.67,435800.0,61.0293,61.0867,60.542,60.6782,435800.0
2012-07-25 09:45:00,84.66,84.7,83.25,83.31,613100.0,60.671,60.6997,59.6605,59.7035,613100.0
2012-07-25 09:50:00,83.31,83.65,83.27,83.55,466600.0,59.7035,59.9472,59.6749,59.8755,466600.0
2012-07-25 09:55:00,83.55,83.89,83.25,83.44,478100.0,59.8755,60.1192,59.6605,59.7967,478100.0
2012-07-25 10:00:00,83.43,83.51,82.91,83.01,423200.0,59.7895,59.8469,59.4169,59.4885,423200.0
2012-07-25 10:05:00,83.02,83.29,82.85,83.12,433400.0,59.4957,59.6892,59.3739,59.5674,433400.0
2012-07-25 10:10:00,83.18,83.24,83.01,83.15,226700.0,59.6104,59.6534,59.4885,59.5889,226700.0
2012-07-25 10:15:00,83.16,83.4,83.15,83.25,255200.0,59.596,59.768,59.5889,59.6605,255200.0
2012-07-25 10:20:00,83.27,83.55,83.21,83.44,185200.0,59.6749,59.8755,59.6319,59.7967,185200.0
2012-07-25 10:25:00,83.38,83.68,83.25,83.57,123300.0,59.7537,59.9687,59.6605,59.8899,123300.0
2012-07-25 10:30:00,83.53,83.56,83.01,83.04,189300.0,59.8612,59.8827,59.4885,59.51,189300.0
2012-07-25 10:35:00,83.06,83.24,83.06,83.17,93200.0,59.5244,59.6534,59.5244,59.6032,93200.0
2012-07-25 10:40:00,83.2,83.37,83.15,83.29,88000.0,59.6247,59.7465,59.5889,59.6892,88000.0
2012-07-25 10:45:00,83.23,83.51,83.15,83.44,150000.0,59.6462,59.8469,59.5889,59.7967,150000.0
2012-07-25 10:50:00,83.45,83.49,83.02,83.07,188100.0,59.8039,59.8325,59.4957,59.5315,188100.0
2012-07-25 10:55:00,83.08,83.27,82.85,82.89,191200.0,59.5387,59.6749,59.3739,59.4025,191200.0
2012-07-25 11:00:00,82.89,83.02,82.77,82.89,202300.0,59.4025,59.4957,59.3165,59.4025,202300.0
2012-07-25 11:05:00,82.89,83.02,82.83,82.91,165300.0,59.4025,59.4957,59.3595,59.4169,165300.0
2012-07-25 11:10:00,82.92,83.3,82.91,83.09,184000.0,59.424,59.6964,59.4169,59.5459,184000.0
2012-07-25 11:15:00,83.12,83.35,83.01,83.28,215500.0,59.5674,59.7322,59.4885,59.682,215500.0
2012-07-25 11:20:00,83.25,83.5,83.07,83.11,164800.0,59.6605,59.8397,59.5315,59.5602,164800.0
2012-07-25 11:25:00,83.08,83.16,82.9,82.91,112100.0,59.5387,59.596,59.4097,59.4169,112100.0
2012-07-25 11:30:00,82.92,83.11,82.83,82.98,102400.0,59.424,59.5602,59.3595,59.467,102400.0
2012-07-25 11:35:00,82.96,82.96,82.63,82.74,261100.0,59.4527,59.4527,59.2162,59.295,261100.0
2012-07-25 11:40:00,82.74,82.75,82.08,82.44,440100.0,59.295,59.3022,58.8221,59.0801,440100.0
2012-07-25 11:45:00,82.43,82.59,82.11,82.13,152900.0,59.0729,59.1875,58.8436,58.8579,152900.0
2012-07-25 11:50:00,82.14,82.35,82.06,82.26,108500.0,58.8651,59.0156,58.8077,58.9511,108500.0
2012-07-25 11:55:00,82.24,82.26,81.45,81.5,323600.0,58.9367,58.9511,58.3706,58.4064,323600.0
2012-07-25 12:00:00,81.51,81.67,81.31,81.45,500700.0,58.4136,58.5282,58.2702,58.3706,500700.0
2012-07-25 12:05:00,81.45,81.5,80.66,80.73,615900.0,58.3706,58.4064,57.8044,57.8546,615900.0
2012-07-25 12:10:00,80.74,80.97,80.73,80.77,425400.0,57.8618,58.0266,57.8546,57.8833,425400.0
2012-07-25 12:15:00,80.79,80.88,80.29,80.55,367500.0,57.8976,57.9621,57.5393,57.7256,367500.0
2012-07-25 12:20:00,80.51,80.82,80.43,80.81,370200.0,57.6969,57.9191,57.6396,57.9119,370200.0
2012-07-25 12:25:00,80.81,80.92,80.7,80.84,259900.0,57.9119,57.9908,57.8331,57.9334,259900.0
2012-07-25 12:30:00,80.86,81.07,80.83,80.88,218000.0,57.9478,58.0983,57.9263,57.9621,218000.0
2012-07-25 12:35:00,80.89,80.94,80.75,80.79,129600.0,57.9693,58.0051,57.8689,57.8976,129600.0
2012-07-25 12:40:00,80.79,80.8,80.63,80.74,199100.0,57.8976,57.9048,57.7829,57.8618,199100.0
2012-07-25 12:45:00,80.73,81.09,80.7,81.0,176800.0,57.8546,58.1126,57.8331,58.0481,176800.0
2012-07-25 12:50:00,80.99,81.14,80.91,81.12,135000.0,58.0409,58.1484,57.9836,58.1341,135000.0
2012-07-25 12:55:00,81.11,81.19,80.8,80.99,136000.0,58.1269,58.1842,57.9048,58.0409,136000.0
2012-07-25 13:00:00,80.97,81.25,80.97,81.25,155100.0,58.0266,58.2272,58.0266,58.2272,155100.0
2012-07-25 13:05:00,81.22,81.44,81.21,81.39,152200.0,58.2057,58.3634,58.1986,58.3276,152200.0
2012-07-25 13:10:00,81.36,81.65,81.36,81.57,246600.0,58.3061,58.5139,58.3061,58.4566,246600.0
2012-07-25 13:15:00,81.57,81.63,81.44,81.58,113300.0,58.4566,58.4996,58.3634,58.4637,113300.0
2012-07-25 13:20:00,81.61,81.89,81.55,81.83,183900.0,58.4852,58.6859,58.4422,58.6429,183900.0
2012-07-25 13:25:00,81.81,82.09,81.79,82.03,164000.0,58.6286,58.8292,58.6142,58.7862,164000.0
2012-07-25 13:30:00,82.04,82.18,81.81,82.14,197000.0,58.7934,58.8937,58.6286,58.8651,197000.0
2012-07-25 13:35:00,82.15,82.41,82.07,82.4,319200.0,58.8722,59.0586,58.8149,59.0514,319200.0
2012-07-25 13:40:00,82.41,82.45,82.23,82.43,224100.0,59.0586,59.0872,58.9296,59.0729,224100.0
2012-07-25 13:45:00,82.44,82.8,82.43,82.73,353500.0,59.0801,59.338,59.0729,59.2879,353500.0
2012-07-25 13:50:00,82.69,82.8,82.51,82.58,181400.0,59.2592,59.338,59.1302,59.1804,181400.0
2012-07-25 13:55:00,82.57,82.98,82.57,82.94,213200.0,59.1732,59.467,59.1732,59.4384,213200.0
2012-07-25 14:00:00,82.95,83.1,82.87,82.87,257400.0,59.4455,59.553,59.3882,59.3882,257400.0
2012-07-25 14:05:00,82.87,83.05,82.6,82.61,209300.0,59.3882,59.5172,59.1947,59.2019,209300.0
2012-07-25 14:10:00,82.61,82.79,82.51,82.6,162100.0,59.2019,59.3309,59.1302,59.1947,162100.0
2012-07-25 14:15:00,82.6,82.76,82.6,82.64,86000.0,59.1947,59.3094,59.1947,59.2234,86000.0
2012-07-25 14:20:00,82.65,83.03,82.63,82.99,127400.0,59.2305,59.5029,59.2162,59.4742,127400.0
2012-07-25 14:25:00,83.0,83.05,82.74,82.77,94800.0,59.4814,59.5172,59.295,59.3165,94800.0
2012-07-25 14:30:00,82.77,82.89,82.72,82.83,94500.0,59.3165,59.4025,59.2807,59.3595,94500.0
2012-07-25 14:35:00,82.83,82.97,82.83,82.89,73300.0,59.3595,59.4599,59.3595,59.4025,73300.0
2012-07-25 14:40:00,82.9,83.03,82.79,82.83,141500.0,59.4097,59.5029,59.3309,59.3595,141500.0
2012-07-25 14:45:00,82.83,82.99,82.83,82.89,85300.0,59.3595,59.4742,59.3595,59.4025,85300.0
2012-07-25 14:50:00,82.87,83.05,82.86,82.91,88900.0,59.3882,59.5172,59.381,59.4169,88900.0
2012-07-25 14:55:00,82.91,83.0,82.89,82.92,82100.0,59.4169,59.4814,59.4025,59.424,82100.0
2012-07-25 15:00:00,82.91,82.93,82.81,82.86,124400.0,59.4169,59.4312,59.3452,59.381,124400.0
2012-07-25 15:05:00,82.86,82.88,82.75,82.86,131000.0,59.381,59.3954,59.3022,59.381,131000.0
2012-07-25 15:10:00,82.86,82.88,82.75,82.75,173500.0,59.381,59.3954,59.3022,59.3022,173500.0
2012-07-25 15:15:00,82.75,82.81,82.58,82.61,200100.0,59.3022,59.3452,59.1804,59.2019,200100.0
2012-07-25 15:20:00,82.6,82.62,82.38,82.49,207700.0,59.1947,59.209,59.0371,59.1159,207700.0
2012-07-25 15:25:00,82.49,82.51,82.24,82.37,172700.0,59.1159,59.1302,58.9367,59.0299,172700.0
2012-07-25 15:30:00,82.37,82.6,82.37,82.57,216700.0,59.0299,59.1947,59.0299,59.1732,216700.0
2012-07-25 15:35:00,82.56,82.64,82.47,82.56,134700.0,59.1661,59.2234,59.1016,59.1661,134700.0
2012-07-25 15:40:00,82.56,82.59,82.42,82.52,160600.0,59.1661,59.1875,59.0657,59.1374,160600.0
2012-07-25 15:45:00,82.51,82.53,82.33,82.49,209400.0,59.1302,59.1446,59.0012,59.1159,209400.0
2012-07-25 15:50:00,82.48,82.57,82.4,82.49,257200.0,59.1087,59.1732,59.0514,59.1159,257200.0
2012-07-25 15:55:00,82.49,82.6,82.42,82.6,371800.0,59.1159,59.1947,59.0657,59.1947,371800.0
2012-07-26 09:30:00,83.84,84.65,83.6,84.4,463800.0,60.0834,60.6638,59.9114,60.4847,463800.0
2012-07-26 09:35:00,84.39,84.4,83.67,83.7,203400.0,60.4775,60.4847,59.9615,59.983,203400.0
2012-07-26 09:40:00,83.7,83.71,83.03,83.06,338900.0,59.983,59.9902,59.5029,59.5244,338900.0
2012-07-26 09:45:00,83.09,83.1,82.81,82.95,217600.0,59.5459,59.553,59.3452,59.4455,217600.0
2012-07-26 09:50:00,82.95,83.28,82.89,83.28,275900.0,59.4455,59.682,59.4025,59.682,275900.0
2012-07-26 09:55:00,83.26,83.49,83.16,83.46,211400.0,59.6677,59.8325,59.596,59.811,211400.0
2012-07-26 10:00:00,83.42,83.77,83.28,83.6,198300.0,59.7824,60.0332,59.682,59.9114,198300.0
2012-07-26 10:05:00,83.58,83.9,83.57,83.88,189800.0,59.897,60.1264,59.8899,60.112,189800.0
2012-07-26 10:10:00,83.89,84.03,83.75,83.86,220100.0,60.1192,60.2195,60.0189,60.0977,220100.0
2012-07-26 10:15:00,83.85,84.09,83.8,84.07,201300.0,60.0905,60.2625,60.0547,60.2482,201300.0
2012-07-26 10:20:00,84.07,84.23,83.85,84.02,192200.0,60.2482,60.3628,60.0905,60.2123,192200.0
2012-07-26 10:25:00,84.03,84.13,83.66,83.76,113900.0,60.2195,60.2912,59.9544,60.026,113900.0
2012-07-26 10:30:00,83.79,83.9,83.42,83.43,166500.0,60.0475,60.1264,59.7824,59.7895,166500.0
2012-07-26 10:35:00,83.4,83.53,83.09,83.14,236300.0,59.768,59.8612,59.5459,59.5817,236300.0
2012-07-26 10:40:00,83.1,83.36,83.09,83.36,113400.0,59.553,59.7394,59.5459,59.7394,113400.0
2012-07-26 10:45:00,83.37,83.54,83.26,83.47,100700.0,59.7465,59.8684,59.6677,59.8182,100700.0
2012-07-26 10:50:00,83.46,83.56,83.35,83.44,81600.0,59.811,59.8827,59.7322,59.7967,81600.0
2012-07-26 10:55:00,83.43,83.62,83.38,83.59,96100.0,59.7895,59.9257,59.7537,59.9042,96100.0
2012-07-26 11:00:00,83.62,83.65,83.39,83.44,87800.0,59.9257,59.9472,59.7609,59.7967,87800.0
2012-07-26 11:05:00,83.44,83.44,83.0,83.17,169000.0,59.7967,59.7967,59.4814,59.6032,169000.0
2012-07-26 11:10:00,83.18,83.33,83.11,83.19,102400.0,59.6104,59.7179,59.5602,59.6175,102400.0
2012-07-26 11:15:00,83.19,83.27,83.03,83.04,139100.0,59.6175,59.6749,59.5029,59.51,139100.0
2012-07-26 11:20:00,83.06,83.07,82.64,82.67,234100.0,59.5244,59.5315,59.2234,59.2449,234100.0
2012-07-26 11:25:00,82.67,82.85,82.42,82.78,228000.0,59.2449,59.3739,59.0657,59.3237,228000.0
2012-07-26 11:30:00,82.8,82.8,82.53,82.7,127000.0,59.338,59.338,59.1446,59.2664,127000.0
2012-07-26 11:35:00,82.68,82.72,82.55,82.62,91300.0,59.252,59.2807,59.1589,59.209,91300.0
2012-07-26 11:40:00,82.62,82.62,82.14,82.33,214900.0,59.209,59.209,58.8651,59.0012,214900.0
2012-07-26 11:45:00,82.33,82.35,82.1,82.33,136800.0,59.0012,59.0156,58.8364,59.0012,136800.0
2012-07-26 11:50:00,82.31,82.5,82.29,82.48,85500.0,58.9869,59.1231,58.9726,59.1087,85500.0
2012-07-26 11:55:00,82.47,82.7,82.45,82.63,109800.0,59.1016,59.2664,59.0872,59.2162,109800.0
2012-07-26 12:00:00,82.63,82.68,82.38,82.4,68200.0,59.2162,59.252,59.0371,59.0514,68200.0
2012-07-26 12:05:00,82.39,82.53,82.3,82.51,104100.0,59.0442,59.1446,58.9797,59.1302,104100.0
2012-07-26 12:10:00,82.53,82.67,82.49,82.62,54800.0,59.1446,59.2449,59.1159,59.209,54800.0
2012-07-26 12:15:00,82.64,82.84,82.61,82.69,96200.0,59.2234,59.3667,59.2019,59.2592,96200.0
2012-07-26 12:20:00,82.68,82.8,82.65,82.72,65300.0,59.252,59.338,59.2305,59.2807,65300.0
2012-07-26 12:25:00,82.72,82.92,82.7,82.75,127500.0,59.2807,59.424,59.2664,59.3022,127500.0
2012-07-26 12:30:00,82.76,82.8,82.67,82.78,48100.0,59.3094,59.338,59.2449,59.3237,48100.0
2012-07-26 12:35:00,82.78,82.82,82.65,82.81,43500.0,59.3237,59.3524,59.2305,59.3452,43500.0
2012-07-26 12:40:00,82.81,82.82,82.63,82.66,47300.0,59.3452,59.3524,59.2162,59.2377,47300.0
2012-07-26 12:45:00,82.65,82.8,82.65,82.76,36000.0,59.2305,59.338,59.2305,59.3094,36000.0
2012-07-26 12:50:00,82.77,82.78,82.66,82.75,32600.0,59.3165,59.3237,59.2377,59.3022,32600.0
2012-07-26 12:55:00,82.76,82.94,82.76,82.91,69700.0,59.3094,59.4384,59.3094,59.4169,69700.0
2012-07-26 13:00:00,82.89,83.14,82.87,83.14,87700.0,59.4025,59.5817,59.3882,59.5817,87700.0
2012-07-26 13:05:00,83.13,83.13,82.83,82.83,61100.0,59.5745,59.5745,59.3595,59.3595,61100.0
2012-07-26 13:10:00,82.83,82.84,82.73,82.82,56100.0,59.3595,59.3667,59.2879,59.3524,56100.0
2012-07-26 13:15:00,82.83,82.9,82.75,82.8,49700.0,59.3595,59.4097,59.3022,59.338,49700.0
2012-07-26 13:20:00,82.79,82.8,82.68,82.73,54000.0,59.3309,59.338,59.252,59.2879,54000.0
2012-07-26 13:25:00,82.73,82.92,82.71,82.81,71000.0,59.2879,59.424,59.2735,59.3452,71000.0
2012-07-26 13:30:00,82.82,83.0,82.82,82.84,72700.0,59.3524,59.4814,59.3524,59.3667,72700.0
2012-07-26 13:35:00,82.85,82.94,82.82,82.83,46900.0,59.3739,59.4384,59.3524,59.3595,46900.0
2012-07-26 13:40:00,82.83,82.84,82.73,82.82,50600.0,59.3595,59.3667,59.2879,59.3524,50600.0
2012-07-26 13:45:00,82.81,82.84,82.71,82.76,41000.0,59.3452,59.3667,59.2735,59.3094,41000.0
2012-07-26 13:50:00,82.74,82.74,82.61,82.72,62700.0,59.295,59.295,59.2019,59.2807,62700.0
2012-07-26 13:55:00,82.72,82.8,82.66,82.79,46300.0,59.2807,59.338,59.2377,59.3309,46300.0
2012-07-26 14:00:00,82.79,82.9,82.74,82.88,75800.0,59.3309,59.4097,59.295,59.3954,75800.0
2012-07-26 14:05:00,82.9,82.96,82.82,82.92,68100.0,59.4097,59.4527,59.3524,59.424,68100.0
2012-07-26 14:10:00,82.9,82.96,82.89,82.95,83200.0,59.4097,59.4527,59.4025,59.4455,83200.0
2012-07-26 14:15:00,82.96,83.09,82.87,82.9,93900.0,59.4527,59.5459,59.3882,59.4097,93900.0
2012-07-26 14:20:00,82.9,82.99,82.77,82.97,59500.0,59.4097,59.4742,59.3165,59.4599,59500.0
2012-07-26 14:25:00,82.98,82.99,82.84,82.86,115500.0,59.467,59.4742,59.3667,59.381,115500.0
2012-07-26 14:30:00,82.85,82.91,82.74,82.79,70300.0,59.3739,59.4169,59.295,59.3309,70300.0
2012-07-26 14:35:00,82.78,82.86,82.78,82.82,74300.0,59.3237,59.381,59.3237,59.3524,74300.0
2012-07-26 14:40:00,82.82,82.92,82.77,82.79,66100.0,59.3524,59.424,59.3165,59.3309,66100.0
2012-07-26 14:45:00,82.78,82.93,82.78,82.88,43000.0,59.3237,59.4312,59.3237,59.3954,43000.0
2012-07-26 14:50:00,82.87,83.09,82.83,83.08,104500.0,59.3882,59.5459,59.3595,59.5387,104500.0
2012-07-26 14:55:00,83.08,83.19,83.06,83.15,107700.0,59.5387,59.6175,59.5244,59.5889,107700.0
2012-07-26 15:00:00,83.15,83.17,83.09,83.15,74600.0,59.5889,59.6032,59.5459,59.5889,74600.0
2012-07-26 15:05:00,83.15,83.17,83.08,83.15,69900.0,59.5889,59.6032,59.5387,59.5889,69900.0
2012-07-26 15:10:00,83.15,83.32,83.14,83.25,86600.0,59.5889,59.7107,59.5817,59.6605,86600.0
2012-07-26 15:15:00,83.24,83.26,83.14,83.16,75300.0,59.6534,59.6677,59.5817,59.596,75300.0
2012-07-26 15:20:00,83.15,83.19,83.09,83.14,111700.0,59.5889,59.6175,59.5459,59.5817,111700.0
2012-07-26 15:25:00,83.15,83.25,83.14,83.16,132300.0,59.5889,59.6605,59.5817,59.596,132300.0
2012-07-26 15:30:00,83.15,83.31,83.14,83.3,137600.0,59.5889,59.7035,59.5817,59.6964,137600.0
2012-07-26 15:35:00,83.3,83.34,83.2,83.32,160300.0,59.6964,59.725,59.6247,59.7107,160300.0
2012-07-26 15:40:00,83.31,83.42,83.26,83.36,173400.0,59.7035,59.7824,59.6677,59.7394,173400.0
2012-07-26 15:45:00,83.36,83.41,83.28,83.3,183500.0,59.7394,59.7752,59.682,59.6964,183500.0
2012-07-26 15:50:00,83.3,83.37,83.22,83.33,213200.0,59.6964,59.7465,59.639,59.7179,213200.0
2012-07-26 15:55:00,83.32,83.41,83.25,83.29,347700.0,59.7107,59.7752,59.6605,59.6892,347700.0
2012-07-27 09:30:00,83.18,83.8,82.03,83.53,837600.0,59.6104,60.0547,58.7862,59.8612,837600.0
2012-07-27 09:35:00,83.52,84.0,83.49,83.99,160300.0,59.854,60.198,59.8325,60.1909,160300.0
2012-07-27 09:40:00,84.0,84.06,83.52,83.58,184000.0,60.198,60.241,59.854,59.897,184000.0
2012-07-27 09:45:00,83.66,83.75,83.44,83.62,114100.0,59.9544,60.0189,59.7967,59.9257,114100.0
2012-07-27 09:50:00,83.66,84.0,83.61,83.94,96600.0,59.9544,60.198,59.9185,60.155,96600.0
2012-07-27 09:55:00,83.95,84.1,83.87,84.01,96700.0,60.1622,60.2697,60.1049,60.2052,96700.0
2012-07-27 10:00:00,84.04,84.35,84.03,84.25,196800.0,60.2267,60.4488,60.2195,60.3772,196800.0
2012-07-27 10:05:00,84.23,84.3,84.06,84.06,136200.0,60.3628,60.413,60.241,60.241,136200.0
2012-07-27 10:10:00,84.08,84.11,83.92,84.05,159900.0,60.2553,60.2768,60.1407,60.2338,159900.0
2012-07-27 10:15:00,84.04,84.4,84.0,84.34,124400.0,60.2267,60.4847,60.198,60.4417,124400.0
2012-07-27 10:20:00,84.35,84.48,84.34,84.35,126500.0,60.4488,60.542,60.4417,60.4488,126500.0
2012-07-27 10:25:00,84.38,84.49,84.35,84.35,102300.0,60.4703,60.5492,60.4488,60.4488,102300.0
2012-07-27 10:30:00,84.34,84.44,84.33,84.35,153600.0,60.4417,60.5133,60.4345,60.4488,153600.0
2012-07-27 10:35:00,84.35,84.37,84.24,84.28,72000.0,60.4488,60.4632,60.37,60.3987,72000.0
2012-07-27 10:40:00,84.29,84.42,84.28,84.38,61800.0,60.4058,60.499,60.3987,60.4703,61800.0
2012-07-27 10:45:00,84.38,84.48,84.38,84.44,70600.0,60.4703,60.542,60.4703,60.5133,70600.0
2012-07-27 10:50:00,84.45,84.47,84.32,84.42,68300.0,60.5205,60.5348,60.4273,60.499,68300.0
2012-07-27 10:55:00,84.44,84.7,84.43,84.7,159200.0,60.5133,60.6997,60.5062,60.6997,159200.0
2012-07-27 11:00:00,84.7,84.75,84.6,84.64,130400.0,60.6997,60.7355,60.628,60.6567,130400.0
2012-07-27 11:05:00,84.63,84.74,84.6,84.66,60800.0,60.6495,60.7283,60.628,60.671,60800.0
2012-07-27 11:10:00,84.67,84.69,84.6,84.61,42500.0,60.6782,60.6925,60.628,60.6352,42500.0
2012-07-27 11:15:00,84.62,84.77,84.62,84.76,63400.0,60.6423,60.7498,60.6423,60.7427,63400.0
2012-07-27 11:20:00,84.74,84.78,84.67,84.72,66600.0,60.7283,60.757,60.6782,60.714,66600.0
2012-07-27 11:25:00,84.72,84.79,84.67,84.72,63000.0,60.714,60.7642,60.6782,60.714,63000.0
2012-07-27 11:30:00,84.72,84.81,84.71,84.76,86900.0,60.714,60.7785,60.7068,60.7427,86900.0
2012-07-27 11:35:00,84.75,84.85,84.73,84.79,66800.0,60.7355,60.8072,60.7212,60.7642,66800.0
2012-07-27 11:40:00,84.78,84.88,84.78,84.86,54800.0,60.757,60.8287,60.757,60.8143,54800.0
2012-07-27 11:45:00,84.86,84.94,84.82,84.89,76500.0,60.8143,60.8717,60.7857,60.8358,76500.0
2012-07-27 11:50:00,84.89,84.93,84.86,84.9,74800.0,60.8358,60.8645,60.8143,60.843,74800.0
2012-07-27 11:55:00,84.92,84.96,84.9,84.94,65800.0,60.8573,60.886,60.843,60.8717,65800.0
2012-07-27 12:00:00,84.95,84.97,84.8,84.91,51900.0,60.8788,60.8932,60.7713,60.8502,51900.0
2012-07-27 12:05:00,84.91,84.96,84.8,84.81,52000.0,60.8502,60.886,60.7713,60.7785,52000.0
2012-07-27 12:10:00,84.8,84.84,84.73,84.73,45900.0,60.7713,60.8,60.7212,60.7212,45900.0
2012-07-27 12:15:00,84.73,84.73,84.64,84.67,80700.0,60.7212,60.7212,60.6567,60.6782,80700.0
2012-07-27 12:20:00,84.67,84.85,84.65,84.85,44100.0,60.6782,60.8072,60.6638,60.8072,44100.0
2012-07-27 12:25:00,84.86,84.93,84.84,84.9,52500.0,60.8143,60.8645,60.8,60.843,52500.0
2012-07-27 12:30:00,84.89,84.99,84.83,84.98,88500.0,60.8358,60.9075,60.7928,60.9003,88500.0
2012-07-27 12:35:00,84.99,84.99,84.93,84.93,41900.0,60.9075,60.9075,60.8645,60.8645,41900.0
2012-07-27 12:40:00,84.94,84.98,84.89,84.98,49300.0,60.8717,60.9003,60.8358,60.9003,49300.0
2012-07-27 12:45:00,84.95,85.1,84.95,85.07,141900.0,60.8788,60.9863,60.8788,60.9648,141900.0
2012-07-27 12:50:00,85.08,85.1,85.03,85.07,39400.0,60.972,60.9863,60.9362,60.9648,39400.0
2012-07-27 12:55:00,85.09,85.15,85.07,85.09,103400.0,60.9792,61.0222,60.9648,60.9792,103400.0
2012-07-27 13:00:00,85.08,85.26,85.08,85.26,82600.0,60.972,61.101,60.972,61.101,82600.0
2012-07-27 13:05:00,85.25,85.25,84.26,85.25,73600.0,61.0938,61.0938,60.3843,61.0938,73600.0
2012-07-27 13:10:00,85.25,85.25,85.11,85.15,47100.0,61.0938,61.0938,60.9935,61.0222,47100.0
2012-07-27 13:15:00,85.15,85.24,85.11,85.22,97100.0,61.0222,61.0867,60.9935,61.0723,97100.0
2012-07-27 13:20:00,85.22,85.25,85.11,85.12,71100.0,61.0723,61.0938,60.9935,61.0007,71100.0
2012-07-27 13:25:00,85.12,85.8,85.12,85.76,246500.0,61.0007,61.488,61.0007,61.4593,246500.0
2012-07-27 13:30:00,85.77,86.11,85.73,86.07,305200.0,61.4665,61.7101,61.4378,61.6815,305200.0
2012-07-27 13:35:00,86.06,86.5,86.05,86.48,296600.0,61.6743,61.9896,61.6671,61.9753,296600.0
2012-07-27 13:40:00,86.47,86.5,86.06,86.14,272100.0,61.9681,61.9896,61.6743,61.7316,272100.0
2012-07-27 13:45:00,86.13,86.15,85.88,85.98,216000.0,61.7245,61.7388,61.5453,61.617,216000.0
2012-07-27 13:50:00,85.98,86.04,85.85,85.96,163200.0,61.617,61.66,61.5238,61.6026,163200.0
2012-07-27 13:55:00,85.96,86.0,85.84,85.84,214600.0,61.6026,61.6313,61.5166,61.5166,214600.0
2012-07-27 14:00:00,85.86,85.91,85.74,85.8,121500.0,61.531,61.5668,61.445,61.488,121500.0
2012-07-27 14:05:00,85.8,85.98,85.76,85.85,122800.0,61.488,61.617,61.4593,61.5238,122800.0
2012-07-27 14:10:00,85.83,85.84,85.61,85.65,99100.0,61.5095,61.5166,61.3518,61.3805,99100.0
2012-07-27 14:15:00,85.66,85.79,85.63,85.63,74400.0,61.3876,61.4808,61.3661,61.3661,74400.0
2012-07-27 14:20:00,85.63,85.73,85.56,85.6,93800.0,61.3661,61.4378,61.316,61.3446,93800.0
2012-07-27 14:25:00,85.6,85.8,85.57,85.73,77000.0,61.3446,61.488,61.3231,61.4378,77000.0
2012-07-27 14:30:00,85.74,85.99,85.71,85.99,108500.0,61.445,61.6241,61.4235,61.6241,108500.0
2012-07-27 14:35:00,85.99,86.1,85.94,86.04,111300.0,61.6241,61.703,61.5883,61.66,111300.0
2012-07-27 14:40:00,86.03,86.06,85.92,85.92,108500.0,61.6528,61.6743,61.574,61.574,108500.0
2012-07-27 14:45:00,85.93,86.03,85.88,85.94,106400.0,61.5811,61.6528,61.5453,61.5883,106400.0
2012-07-27 14:50:00,85.93,86.12,85.89,86.09,117400.0,61.5811,61.7173,61.5525,61.6958,117400.0
2012-07-27 14:55:00,86.07,86.13,85.96,86.01,99000.0,61.6815,61.7245,61.6026,61.6385,99000.0
2012-07-27 15:00:00,86.0,86.09,85.95,86.01,60700.0,61.6313,61.6958,61.5955,61.6385,60700.0
2012-07-27 15:05:00,86.0,86.25,86.0,86.23,145400.0,61.6313,61.8105,61.6313,61.7961,145400.0
2012-07-27 15:10:00,86.23,86.34,86.19,86.26,166700.0,61.7961,61.875,61.7675,61.8176,166700.0
2012-07-27 15:15:00,86.27,86.36,86.2,86.28,120600.0,61.8248,61.8893,61.7746,61.832,120600.0
2012-07-27 15:20:00,86.27,86.27,86.1,86.18,133200.0,61.8248,61.8248,61.703,61.7603,133200.0
2012-07-27 15:25:00,86.19,86.39,86.18,86.37,107800.0,61.7675,61.9108,61.7603,61.8965,107800.0
2012-07-27 15:30:00,86.39,86.43,86.28,86.42,153900.0,61.9108,61.9395,61.832,61.9323,153900.0
2012-07-27 15:35:00,86.42,86.49,86.34,86.39,195400.0,61.9323,61.9825,61.875,61.9108,195400.0
2012-07-27 15:40:00,86.4,86.48,86.33,86.4,153000.0,61.918,61.9753,61.8678,61.918,153000.0
2012-07-27 15:45:00,86.39,86.6,86.39,86.4,428700.0,61.9108,62.0613,61.9108,61.918,428700.0
2012-07-27 15:50:00,86.41,86.5,86.13,86.18,459900.0,61.9251,61.9896,61.7245,61.7603,459900.0
2012-07-27 15:55:00,86.18,86.31,86.09,86.19,430300.0,61.7603,61.8535,61.6958,61.7675,430300.0
2012-07-30 09:30:00,86.62,86.96,86.45,86.93,252300.0,62.0756,62.3193,61.9538,62.2978,252300.0
2012-07-30 09:35:00,86.88,86.97,86.11,86.18,153200.0,62.2619,62.3264,61.7101,61.7603,153200.0
2012-07-30 09:40:00,86.18,86.2,85.8,85.97,152400.0,61.7603,61.7746,61.488,61.6098,152400.0
2012-07-30 09:45:00,85.98,86.01,85.68,85.74,197300.0,61.617,61.6385,61.402,61.445,197300.0
2012-07-30 09:50:00,85.76,86.03,85.74,85.97,156000.0,61.4593,61.6528,61.445,61.6098,156000.0
2012-07-30 09:55:00,86.01,86.36,86.0,86.27,143500.0,61.6385,61.8893,61.6313,61.8248,143500.0
2012-07-30 10:00:00,86.26,86.53,86.03,86.49,81900.0,61.8176,62.0111,61.6528,61.9825,81900.0
2012-07-30 10:05:00,86.49,86.6,86.17,86.24,82500.0,61.9825,62.0613,61.7531,61.8033,82500.0
2012-07-30 10:10:00,86.22,86.4,86.12,86.19,62600.0,61.789,61.918,61.7173,61.7675,62600.0
2012-07-30 10:15:00,86.19,86.36,86.1,86.34,80300.0,61.7675,61.8893,61.703,61.875,80300.0
2012-07-30 10:20:00,86.34,86.65,86.29,86.52,100900.0,61.875,62.0971,61.8391,62.004,100900.0
2012-07-30 10:25:00,86.52,86.66,86.39,86.47,87700.0,62.004,62.1043,61.9108,61.9681,87700.0
2012-07-30 10:30:00,86.45,86.47,86.13,86.17,97500.0,61.9538,61.9681,61.7245,61.7531,97500.0
2012-07-30 10:35:00,86.17,86.49,86.1,86.47,60800.0,61.7531,61.9825,61.703,61.9681,60800.0
2012-07-30 10:40:00,86.48,86.49,86.29,86.42,57200.0,61.9753,61.9825,61.8391,61.9323,57200.0
2012-07-30 10:45:00,86.41,86.53,86.25,86.32,68600.0,61.9251,62.0111,61.8105,61.8606,68600.0
2012-07-30 10:50:00,86.35,86.51,86.31,86.37,94900.0,61.8821,61.9968,61.8535,61.8965,94900.0
2012-07-30 10:55:00,86.4,86.4,86.07,86.07,106200.0,61.918,61.918,61.6815,61.6815,106200.0
2012-07-30 11:00:00,86.07,86.24,85.94,86.23,78800.0,61.6815,61.8033,61.5883,61.7961,78800.0
2012-07-30 11:05:00,86.23,86.29,86.14,86.14,36500.0,61.7961,61.8391,61.7316,61.7316,36500.0
2012-07-30 11:10:00,86.15,86.23,86.04,86.04,39200.0,61.7388,61.7961,61.66,61.66,39200.0
2012-07-30 11:15:00,86.03,86.04,85.65,85.66,141800.0,61.6528,61.66,61.3805,61.3876,141800.0
2012-07-30 11:20:00,85.65,85.7,85.5,85.56,142000.0,61.3805,61.4163,61.273,61.316,142000.0
2012-07-30 11:25:00,85.59,85.63,85.51,85.55,75800.0,61.3375,61.3661,61.2801,61.3088,75800.0
2012-07-30 11:30:00,85.55,85.73,85.5,85.56,65300.0,61.3088,61.4378,61.273,61.316,65300.0
2012-07-30 11:35:00,85.56,85.64,85.44,85.45,78600.0,61.316,61.3733,61.23,61.2371,78600.0
2012-07-30 11:40:00,85.46,85.51,85.4,85.48,49000.0,61.2443,61.2801,61.2013,61.2586,49000.0
2012-07-30 11:45:00,85.47,85.53,85.4,85.44,47400.0,61.2515,61.2945,61.2013,61.23,47400.0
2012-07-30 11:50:00,85.44,85.5,85.4,85.4,58900.0,61.23,61.273,61.2013,61.2013,58900.0
2012-07-30 11:55:00,85.41,85.49,85.31,85.43,66500.0,61.2085,61.2658,61.1368,61.2228,66500.0
2012-07-30 12:00:00,85.43,85.45,85.36,85.39,26500.0,61.2228,61.2371,61.1727,61.1942,26500.0
2012-07-30 12:05:00,85.38,85.41,85.27,85.3,51700.0,61.187,61.2085,61.1082,61.1297,51700.0
2012-07-30 12:10:00,85.31,85.37,85.27,85.36,31100.0,61.1368,61.1798,61.1082,61.1727,31100.0
2012-07-30 12:15:00,85.36,85.42,85.2,85.32,63900.0,61.1727,61.2156,61.058,61.144,63900.0
2012-07-30 12:20:00,85.32,85.44,85.22,85.29,101300.0,61.144,61.23,61.0723,61.1225,101300.0
2012-07-30 12:25:00,85.28,85.29,85.11,85.19,64000.0,61.1153,61.1225,60.9935,61.0508,64000.0
2012-07-30 12:30:00,85.19,85.21,85.03,85.03,65800.0,61.0508,61.0652,60.9362,60.9362,65800.0
2012-07-30 12:35:00,85.02,85.23,85.0,85.22,70200.0,60.929,61.0795,60.9147,61.0723,70200.0
2012-07-30 12:40:00,85.21,85.44,85.19,85.42,103000.0,61.0652,61.23,61.0508,61.2156,103000.0
2012-07-30 12:45:00,85.42,85.43,85.16,85.18,69700.0,61.2156,61.2228,61.0293,61.0437,69700.0
2012-07-30 12:50:00,85.18,85.3,85.11,85.26,79900.0,61.0437,61.1297,60.9935,61.101,79900.0
2012-07-30 12:55:00,85.27,85.31,85.08,85.11,53600.0,61.1082,61.1368,60.972,60.9935,53600.0
2012-07-30 13:00:00,85.13,85.2,85.02,85.12,55400.0,61.0078,61.058,60.929,61.0007,55400.0
2012-07-30 13:05:00,85.11,85.24,85.07,85.17,47600.0,60.9935,61.0867,60.9648,61.0365,47600.0
2012-07-30 13:10:00,85.15,85.25,85.11,85.14,39500.0,61.0222,61.0938,60.9935,61.015,39500.0
2012-07-30 13:15:00,85.12,85.19,85.05,85.17,27200.0,61.0007,61.0508,60.9505,61.0365,27200.0
2012-07-30 13:20:00,85.15,85.45,85.15,85.4,57200.0,61.0222,61.2371,61.0222,61.2013,57200.0
2012-07-30 13:25:00,85.4,85.4,85.26,85.3,43000.0,61.2013,61.2013,61.101,61.1297,43000.0
2012-07-30 13:30:00,85.3,85.44,85.3,85.41,49700.0,61.1297,61.23,61.1297,61.2085,49700.0
2012-07-30 13:35:00,85.41,85.48,85.34,85.35,66900.0,61.2085,61.2586,61.1583,61.1655,66900.0
2012-07-30 13:40:00,85.34,85.42,85.21,85.29,66500.0,61.1583,61.2156,61.0652,61.1225,66500.0
2012-07-30 13:45:00,85.28,85.3,85.16,85.2,39900.0,61.1153,61.1297,61.0293,61.058,39900.0
2012-07-30 13:50:00,85.21,85.29,85.12,85.25,56600.0,61.0652,61.1225,61.0007,61.0938,56600.0
2012-07-30 13:55:00,85.24,85.36,85.23,85.23,42500.0,61.0867,61.1727,61.0795,61.0795,42500.0
2012-07-30 14:00:00,85.23,85.23,85.09,85.21,48800.0,61.0795,61.0795,60.9792,61.0652,48800.0
2012-07-30 14:05:00,85.21,85.22,85.05,85.09,53600.0,61.0652,61.0723,60.9505,60.9792,53600.0
2012-07-30 14:10:00,85.09,85.2,85.03,85.14,44200.0,60.9792,61.058,60.9362,61.015,44200.0
2012-07-30 14:15:00,85.15,85.2,85.1,85.18,35400.0,61.0222,61.058,60.9863,61.0437,35400.0
2012-07-30 14:20:00,85.19,85.35,85.13,85.2,39900.0,61.0508,61.1655,61.0078,61.058,39900.0
2012-07-30 14:25:00,85.22,85.3,85.19,85.27,39700.0,61.0723,61.1297,61.0508,61.1082,39700.0
2012-07-30 14:30:00,85.29,85.56,85.29,85.52,91500.0,61.1225,61.316,61.1225,61.2873,91500.0
2012-07-30 14:35:00,85.52,85.63,85.52,85.61,36000.0,61.2873,61.3661,61.2873,61.3518,36000.0
2012-07-30 14:40:00,85.61,85.71,85.52,85.61,66200.0,61.3518,61.4235,61.2873,61.3518,66200.0
2012-07-30 14:45:00,85.6,85.67,85.55,85.55,28800.0,61.3446,61.3948,61.3088,61.3088,28800.0
2012-07-30 14:50:00,85.55,85.58,85.5,85.55,31000.0,61.3088,61.3303,61.273,61.3088,31000.0
2012-07-30 14:55:00,85.55,85.63,85.51,85.63,37800.0,61.3088,61.3661,61.2801,61.3661,37800.0
2012-07-30 15:00:00,85.62,85.64,85.47,85.49,52600.0,61.359,61.3733,61.2515,61.2658,52600.0
2012-07-30 15:05:00,85.49,85.5,85.4,85.47,142000.0,61.2658,61.273,61.2013,61.2515,142000.0
2012-07-30 15:10:00,85.47,85.51,85.34,85.37,59300.0,61.2515,61.2801,61.1583,61.1798,59300.0
2012-07-30 15:15:00,85.36,85.54,85.35,85.54,61300.0,61.1727,61.3016,61.1655,61.3016,61300.0
2012-07-30 15:20:00,85.54,85.69,85.5,85.66,49600.0,61.3016,61.4091,61.273,61.3876,49600.0
2012-07-30 15:25:00,85.66,85.7,85.48,85.59,79400.0,61.3876,61.4163,61.2586,61.3375,79400.0
2012-07-30 15:30:00,85.59,85.73,85.59,85.7,60200.0,61.3375,61.4378,61.3375,61.4163,60200.0
2012-07-30 15:35:00,85.7,85.74,85.52,85.58,76300.0,61.4163,61.445,61.2873,61.3303,76300.0
2012-07-30 15:40:00,85.57,85.73,85.57,85.66,111000.0,61.3231,61.4378,61.3231,61.3876,111000.0
2012-07-30 15:45:00,85.68,85.75,85.61,85.69,116100.0,61.402,61.4521,61.3518,61.4091,116100.0
2012-07-30 15:50:00,85.69,85.75,85.62,85.65,179300.0,61.4091,61.4521,61.359,61.3805,179300.0
2012-07-30 15:55:00,85.65,85.69,85.58,85.68,239200.0,61.3805,61.4091,61.3303,61.402,239200.0
2012-07-31 09:30:00,85.76,85.89,85.54,85.8,233000.0,61.4593,61.5525,61.3016,61.488,233000.0
2012-07-31 09:35:00,85.77,85.97,85.69,85.77,113800.0,61.4665,61.6098,61.4091,61.4665,113800.0
2012-07-31 09:40:00,85.76,86.36,85.72,86.09,214200.0,61.4593,61.8893,61.4306,61.6958,214200.0
2012-07-31 09:45:00,86.09,86.17,85.77,85.81,147400.0,61.6958,61.7531,61.4665,61.4951,147400.0
2012-07-31 09:50:00,85.79,85.86,85.64,85.69,140900.0,61.4808,61.531,61.3733,61.4091,140900.0
2012-07-31 09:55:00,85.7,85.94,85.68,85.69,80100.0,61.4163,61.5883,61.402,61.4091,80100.0
2012-07-31 10:00:00,85.7,85.94,85.34,85.71,295900.0,61.4163,61.5883,61.1583,61.4235,295900.0
2012-07-31 10:05:00,85.71,85.71,85.39,85.4,133600.0,61.4235,61.4235,61.1942,61.2013,133600.0
2012-07-31 10:10:00,85.4,85.7,85.34,85.6,87400.0,61.2013,61.4163,61.1583,61.3446,87400.0
2012-07-31 10:15:00,85.62,85.92,85.59,85.84,82300.0,61.359,61.574,61.3375,61.5166,82300.0
2012-07-31 10:20:00,85.82,86.13,85.73,86.13,88100.0,61.5023,61.7245,61.4378,61.7245,88100.0
2012-07-31 10:25:00,86.1,86.1,85.9,85.95,73400.0,61.703,61.703,61.5596,61.5955,73400.0
2012-07-31 10:30:00,85.92,86.05,85.62,85.65,92200.0,61.574,61.6671,61.359,61.3805,92200.0
2012-07-31 10:35:00,85.64,85.67,85.5,85.55,64000.0,61.3733,61.3948,61.273,61.3088,64000.0
2012-07-31 10:40:00,85.55,85.68,85.46,85.62,83700.0,61.3088,61.402,61.2443,61.359,83700.0
2012-07-31 10:45:00,85.63,85.7,85.47,85.49,80500.0,61.3661,61.4163,61.2515,61.2658,80500.0
2012-07-31 10:50:00,85.48,85.52,85.35,85.44,96100.0,61.2586,61.2873,61.1655,61.23,96100.0
2012-07-31 10:55:00,85.45,85.63,85.43,85.53,60300.0,61.2371,61.3661,61.2228,61.2945,60300.0
2012-07-31 11:00:00,85.54,85.66,85.49,85.57,46500.0,61.3016,61.3876,61.2658,61.3231,46500.0
2012-07-31 11:05:00,85.6,85.6,85.4,85.47,72800.0,61.3446,61.3446,61.2013,61.2515,72800.0
2012-07-31 11:10:00,85.48,85.69,85.47,85.58,138600.0,61.2586,61.4091,61.2515,61.3303,138600.0
2012-07-31 11:15:00,85.58,85.58,85.35,85.36,137600.0,61.3303,61.3303,61.1655,61.1727,137600.0
2012-07-31 11:20:00,85.35,85.44,85.3,85.31,125900.0,61.1655,61.23,61.1297,61.1368,125900.0
2012-07-31 11:25:00,85.31,85.32,85.14,85.24,215100.0,61.1368,61.144,61.015,61.0867,215100.0
2012-07-31 11:30:00,85.24,85.27,85.13,85.14,59700.0,61.0867,61.1082,61.0078,61.015,59700.0
2012-07-31 11:35:00,85.14,85.15,85.03,85.07,99300.0,61.015,61.0222,60.9362,60.9648,99300.0
2012-07-31 11:40:00,85.06,85.07,85.0,85.01,98300.0,60.9577,60.9648,60.9147,60.9218,98300.0
2012-07-31 11:45:00,85.01,85.21,84.95,85.12,134300.0,60.9218,61.0652,60.8788,61.0007,134300.0
2012-07-31 11:50:00,85.12,85.19,85.1,85.12,48900.0,61.0007,61.0508,60.9863,61.0007,48900.0
2012-07-31 11:55:00,85.13,85.22,85.12,85.15,64800.0,61.0078,61.0723,61.0007,61.0222,64800.0
2012-07-31 12:00:00,85.14,85.14,84.87,84.92,104000.0,61.015,61.015,60.8215,60.8573,104000.0
2012-07-31 12:05:00,84.92,85.01,84.91,84.97,48600.0,60.8573,60.9218,60.8502,60.8932,48600.0
2012-07-31 12:10:00,84.97,85.04,84.81,85.03,124000.0,60.8932,60.9433,60.7785,60.9362,124000.0
2012-07-31 12:15:00,85.05,85.09,84.98,84.99,44500.0,60.9505,60.9792,60.9003,60.9075,44500.0
2012-07-31 12:20:00,84.99,85.01,84.88,84.91,94300.0,60.9075,60.9218,60.8287,60.8502,94300.0
2012-07-31 12:25:00,84.91,84.93,84.83,84.87,33100.0,60.8502,60.8645,60.7928,60.8215,33100.0
2012-07-31 12:30:00,84.85,84.85,84.77,84.8,87800.0,60.8072,60.8072,60.7498,60.7713,87800.0
2012-07-31 12:35:00,84.8,84.88,84.79,84.87,78000.0,60.7713,60.8287,60.7642,60.8215,78000.0
2012-07-31 12:40:00,84.87,84.88,84.76,84.8,76400.0,60.8215,60.8287,60.7427,60.7713,76400.0
2012-07-31 12:45:00,84.79,84.84,84.75,84.84,111900.0,60.7642,60.8,60.7355,60.8,111900.0
2012-07-31 12:50:00,84.81,84.97,84.81,84.92,51800.0,60.7785,60.8932,60.7785,60.8573,51800.0
2012-07-31 12:55:00,84.9,84.93,84.77,84.84,64900.0,60.843,60.8645,60.7498,60.8,64900.0
2012-07-31 13:00:00,84.84,84.89,84.78,84.83,79500.0,60.8,60.8358,60.757,60.7928,79500.0
2012-07-31 13:05:00,84.84,85.0,84.82,84.92,64600.0,60.8,60.9147,60.7857,60.8573,64600.0
2012-07-31 13:10:00,84.95,84.95,84.66,84.68,183300.0,60.8788,60.8788,60.671,60.6853,183300.0
2012-07-31 13:15:00,84.68,84.75,84.67,84.73,65200.0,60.6853,60.7355,60.6782,60.7212,65200.0
2012-07-31 13:20:00,84.73,84.8,84.66,84.71,102000.0,60.7212,60.7713,60.671,60.7068,102000.0
2012-07-31 13:25:00,84.72,84.84,84.71,84.77,65100.0,60.714,60.8,60.7068,60.7498,65100.0
2012-07-31 13:30:00,84.77,84.8,84.73,84.74,61400.0,60.7498,60.7713,60.7212,60.7283,61400.0
2012-07-31 13:35:00,84.76,84.81,84.73,84.77,50100.0,60.7427,60.7785,60.7212,60.7498,50100.0
2012-07-31 13:40:00,84.77,84.79,84.71,84.75,47500.0,60.7498,60.7642,60.7068,60.7355,47500.0
2012-07-31 13:45:00,84.75,84.78,84.68,84.71,45900.0,60.7355,60.757,60.6853,60.7068,45900.0
2012-07-31 13:50:00,84.73,84.82,84.73,84.77,37000.0,60.7212,60.7857,60.7212,60.7498,37000.0
2012-07-31 13:55:00,84.75,84.78,84.6,84.61,86000.0,60.7355,60.757,60.628,60.6352,86000.0
2012-07-31 14:00:00,84.61,84.64,84.58,84.6,95100.0,60.6352,60.6567,60.6137,60.628,95100.0
2012-07-31 14:05:00,84.62,84.65,84.52,84.55,88000.0,60.6423,60.6638,60.5707,60.5922,88000.0
2012-07-31 14:10:00,84.56,84.68,84.56,84.65,132500.0,60.5993,60.6853,60.5993,60.6638,132500.0
2012-07-31 14:15:00,84.65,84.65,84.57,84.62,75700.0,60.6638,60.6638,60.6065,60.6423,75700.0
2012-07-31 14:20:00,84.63,84.69,84.59,84.69,97300.0,60.6495,60.6925,60.6208,60.6925,97300.0
2012-07-31 14:25:00,84.69,84.88,84.69,84.88,94700.0,60.6925,60.8287,60.6925,60.8287,94700.0
2012-07-31 14:30:00,84.88,84.9,84.7,84.71,65300.0,60.8287,60.843,60.6997,60.7068,65300.0
2012-07-31 14:35:00,84.7,84.76,84.6,84.64,91600.0,60.6997,60.7427,60.628,60.6567,91600.0
2012-07-31 14:40:00,84.64,84.7,84.6,84.61,45400.0,60.6567,60.6997,60.628,60.6352,45400.0
2012-07-31 14:45:00,84.61,84.7,84.54,84.58,65800.0,60.6352,60.6997,60.585,60.6137,65800.0
2012-07-31 14:50:00,84.57,84.67,84.55,84.65,60200.0,60.6065,60.6782,60.5922,60.6638,60200.0
2012-07-31 14:55:00,84.65,84.7,84.5,84.51,84700.0,60.6638,60.6997,60.5563,60.5635,84700.0
2012-07-31 15:00:00,84.51,84.59,84.49,84.57,107700.0,60.5635,60.6208,60.5492,60.6065,107700.0
2012-07-31 15:05:00,84.56,84.62,84.51,84.52,68300.0,60.5993,60.6423,60.5635,60.5707,68300.0
2012-07-31 15:10:00,84.51,84.55,84.46,84.48,86700.0,60.5635,60.5922,60.5277,60.542,86700.0
2012-07-31 15:15:00,84.48,84.61,84.47,84.6,68400.0,60.542,60.6352,60.5348,60.628,68400.0
2012-07-31 15:20:00,84.6,84.62,84.47,84.49,80900.0,60.628,60.6423,60.5348,60.5492,80900.0
2012-07-31 15:25:00,84.49,84.66,84.48,84.64,95900.0,60.5492,60.671,60.542,60.6567,95900.0
2012-07-31 15:30:00,84.64,84.68,84.58,84.59,130300.0,60.6567,60.6853,60.6137,60.6208,130300.0
2012-07-31 15:35:00,84.59,84.61,84.43,84.45,163100.0,60.6208,60.6352,60.5062,60.5205,163100.0
2012-07-31 15:40:00,84.44,84.44,84.14,84.35,316400.0,60.5133,60.5133,60.2983,60.4488,316400.0
2012-07-31 15:45:00,84.36,84.45,84.25,84.25,235000.0,60.456,60.5205,60.3772,60.3772,235000.0
2012-07-31 15:50:00,84.25,84.39,84.25,84.34,240700.0,60.3772,60.4775,60.3772,60.4417,240700.0
2012-07-31 15:55:00,84.35,84.37,84.21,84.21,588500.0,60.4488,60.4632,60.3485,60.3485,588500.0
2012-08-01 09:30:00,85.0,85.07,84.17,84.17,372200.0,60.9147,60.9648,60.3198,60.3198,372200.0
2012-08-01 09:35:00,84.2,84.31,84.06,84.2,291400.0,60.3413,60.4202,60.241,60.3413,291400.0
2012-08-01 09:40:00,84.21,84.23,83.96,84.19,190900.0,60.3485,60.3628,60.1694,60.3342,190900.0
2012-08-01 09:45:00,84.18,84.21,83.99,84.07,222100.0,60.327,60.3485,60.1909,60.2482,222100.0
2012-08-01 09:50:00,84.09,84.25,83.9,84.22,204500.0,60.2625,60.3772,60.1264,60.3557,204500.0
2012-08-01 09:55:00,84.22,84.25,83.98,84.02,133400.0,60.3557,60.3772,60.1837,60.2123,133400.0
2012-08-01 10:00:00,84.0,84.19,83.8,84.01,144100.0,60.198,60.3342,60.0547,60.2052,144100.0
2012-08-01 10:05:00,84.02,84.17,83.94,84.03,75900.0,60.2123,60.3198,60.155,60.2195,75900.0
2012-08-01 10:10:00,84.07,84.07,83.8,83.86,119200.0,60.2482,60.2482,60.0547,60.0977,119200.0
2012-08-01 10:15:00,83.83,83.89,83.75,83.83,61400.0,60.0762,60.1192,60.0189,60.0762,61400.0
2012-08-01 10:20:00,83.8,83.94,83.79,83.81,82900.0,60.0547,60.155,60.0475,60.0619,82900.0
2012-08-01 10:25:00,83.8,83.89,83.78,83.88,32600.0,60.0547,60.1192,60.0404,60.112,32600.0
2012-08-01 10:30:00,83.9,83.98,83.77,83.77,63500.0,60.1264,60.1837,60.0332,60.0332,63500.0
2012-08-01 10:35:00,83.78,84.04,83.76,83.96,170800.0,60.0404,60.2267,60.026,60.1694,170800.0
2012-08-01 10:40:00,83.94,83.98,83.76,83.78,87400.0,60.155,60.1837,60.026,60.0404,87400.0
2012-08-01 10:45:00,83.79,83.99,83.76,83.77,56700.0,60.0475,60.1909,60.026,60.0332,56700.0
2012-08-01 10:50:00,83.78,83.82,83.29,83.29,171600.0,60.0404,60.069,59.6892,59.6892,171600.0
2012-08-01 10:55:00,83.29,83.47,83.25,83.4,114400.0,59.6892,59.8182,59.6605,59.768,114400.0
2012-08-01 11:00:00,83.38,83.71,83.38,83.51,111500.0,59.7537,59.9902,59.7537,59.8469,111500.0
2012-08-01 11:05:00,83.51,83.68,83.5,83.67,70600.0,59.8469,59.9687,59.8397,59.9615,70600.0
2012-08-01 11:10:00,83.68,83.68,83.5,83.53,56300.0,59.9687,59.9687,59.8397,59.8612,56300.0
2012-08-01 11:15:00,83.52,83.54,83.22,83.28,113500.0,59.854,59.8684,59.639,59.682,113500.0
2012-08-01 11:20:00,83.27,83.38,83.24,83.27,99800.0,59.6749,59.7537,59.6534,59.6749,99800.0
2012-08-01 11:25:00,83.27,83.31,83.22,83.28,73100.0,59.6749,59.7035,59.639,59.682,73100.0
2012-08-01 11:30:00,83.29,83.32,83.2,83.23,80600.0,59.6892,59.7107,59.6247,59.6462,80600.0
2012-08-01 11:35:00,83.22,83.32,83.21,83.27,59500.0,59.639,59.7107,59.6319,59.6749,59500.0
2012-08-01 11:40:00,83.29,83.32,83.25,83.28,61600.0,59.6892,59.7107,59.6605,59.682,61600.0
2012-08-01 11:45:00,83.28,83.4,83.28,83.4,42100.0,59.682,59.768,59.682,59.768,42100.0
2012-08-01 11:50:00,83.4,83.61,83.39,83.55,39400.0,59.768,59.9185,59.7609,59.8755,39400.0
2012-08-01 11:55:00,83.55,83.59,83.48,83.5,41500.0,59.8755,59.9042,59.8254,59.8397,41500.0
2012-08-01 12:00:00,83.5,83.76,83.5,83.75,68700.0,59.8397,60.026,59.8397,60.0189,68700.0
2012-08-01 12:05:00,83.76,83.8,83.71,83.74,41400.0,60.026,60.0547,59.9902,60.0117,41400.0
2012-08-01 12:10:00,83.73,83.75,83.55,83.58,51100.0,60.0045,60.0189,59.8755,59.897,51100.0
2012-08-01 12:15:00,83.59,83.61,83.56,83.6,51000.0,59.9042,59.9185,59.8827,59.9114,51000.0
2012-08-01 12:20:00,83.59,83.62,83.58,83.6,66800.0,59.9042,59.9257,59.897,59.9114,66800.0
2012-08-01 12:25:00,83.6,83.83,83.6,83.82,114400.0,59.9114,60.0762,59.9114,60.069,114400.0
2012-08-01 12:30:00,83.82,83.92,83.71,83.92,61600.0,60.069,60.1407,59.9902,60.1407,61600.0
2012-08-01 12:35:00,83.92,84.17,83.91,84.14,65400.0,60.1407,60.3198,60.1335,60.2983,65400.0
2012-08-01 12:40:00,84.15,84.19,84.04,84.15,36400.0,60.3055,60.3342,60.2267,60.3055,36400.0
2012-08-01 12:45:00,84.12,84.13,83.93,84.0,64200.0,60.284,60.2912,60.1479,60.198,64200.0
2012-08-01 12:50:00,84.0,84.08,83.91,84.06,43500.0,60.198,60.2553,60.1335,60.241,43500.0
2012-08-01 12:55:00,84.09,84.14,84.04,84.14,32400.0,60.2625,60.2983,60.2267,60.2983,32400.0
2012-08-01 13:00:00,84.15,84.25,84.11,84.25,61100.0,60.3055,60.3772,60.2768,60.3772,61100.0
2012-08-01 13:05:00,84.25,84.38,84.24,84.27,80900.0,60.3772,60.4703,60.37,60.3915,80900.0
2012-08-01 13:10:00,84.27,84.27,84.06,84.11,52000.0,60.3915,60.3915,60.241,60.2768,52000.0
2012-08-01 13:15:00,84.1,84.1,83.91,83.94,58000.0,60.2697,60.2697,60.1335,60.155,58000.0
2012-08-01 13:20:00,83.96,84.02,83.85,83.92,64800.0,60.1694,60.2123,60.0905,60.1407,64800.0
2012-08-01 13:25:00,83.92,83.96,83.78,83.86,37300.0,60.1407,60.1694,60.0404,60.0977,37300.0
2012-08-01 13:30:00,83.85,83.85,83.76,83.78,33800.0,60.0905,60.0905,60.026,60.0404,33800.0
2012-08-01 13:35:00,83.8,83.87,83.79,83.85,21100.0,60.0547,60.1049,60.0475,60.0905,21100.0
2012-08-01 13:40:00,83.83,83.94,83.76,83.86,30800.0,60.0762,60.155,60.026,60.0977,30800.0
2012-08-01 13:45:00,83.86,83.96,83.7,83.7,57300.0,60.0977,60.1694,59.983,59.983,57300.0
2012-08-01 13:50:00,83.7,83.75,83.64,83.74,45300.0,59.983,60.0189,59.94,60.0117,45300.0
2012-08-01 13:55:00,83.75,83.75,83.62,83.65,33500.0,60.0189,60.0189,59.9257,59.9472,33500.0
2012-08-01 14:00:00,83.68,83.74,83.55,83.74,71500.0,59.9687,60.0117,59.8755,60.0117,71500.0
2012-08-01 14:05:00,83.73,83.82,83.6,83.62,99900.0,60.0045,60.069,59.9114,59.9257,99900.0
2012-08-01 14:10:00,83.61,83.62,83.09,83.34,197300.0,59.9185,59.9257,59.5459,59.725,197300.0
2012-08-01 14:15:00,83.38,83.41,83.11,83.23,273600.0,59.7537,59.7752,59.5602,59.6462,273600.0
2012-08-01 14:20:00,83.2,83.52,83.16,83.33,166700.0,59.6247,59.854,59.596,59.7179,166700.0
2012-08-01 14:25:00,83.36,83.54,83.21,83.45,146800.0,59.7394,59.8684,59.6319,59.8039,146800.0
2012-08-01 14:30:00,83.45,83.48,83.15,83.16,147200.0,59.8039,59.8254,59.5889,59.596,147200.0
2012-08-01 14:35:00,83.15,83.19,82.84,82.91,338300.0,59.5889,59.6175,59.3667,59.4169,338300.0
2012-08-01 14:40:00,82.9,83.06,82.81,82.87,119400.0,59.4097,59.5244,59.3452,59.3882,119400.0
2012-08-01 14:45:00,82.87,82.9,82.6,82.84,185400.0,59.3882,59.4097,59.1947,59.3667,185400.0
2012-08-01 14:50:00,82.84,82.9,82.65,82.8,114600.0,59.3667,59.4097,59.2305,59.338,114600.0
2012-08-01 14:55:00,82.82,83.0,82.78,83.0,78400.0,59.3524,59.4814,59.3237,59.4814,78400.0
2012-08-01 15:00:00,82.94,83.01,82.84,83.0,82500.0,59.4384,59.4885,59.3667,59.4814,82500.0
2012-08-01 15:05:00,82.98,83.23,82.97,83.21,195900.0,59.467,59.6462,59.4599,59.6319,195900.0
2012-08-01 15:10:00,83.22,83.25,82.94,82.95,168900.0,59.639,59.6605,59.4384,59.4455,168900.0
2012-08-01 15:15:00,82.94,83.0,82.88,82.88,111700.0,59.4384,59.4814,59.3954,59.3954,111700.0
2012-08-01 15:20:00,82.89,82.94,82.86,82.94,110400.0,59.4025,59.4384,59.381,59.4384,110400.0
2012-08-01 15:25:00,82.94,83.06,82.92,83.0,160000.0,59.4384,59.5244,59.424,59.4814,160000.0
2012-08-01 15:30:00,82.99,83.05,82.88,82.95,132700.0,59.4742,59.5172,59.3954,59.4455,132700.0
2012-08-01 15:35:00,82.94,82.99,82.75,82.86,156300.0,59.4384,59.4742,59.3022,59.381,156300.0
2012-08-01 15:40:00,82.86,82.99,82.77,82.88,182000.0,59.381,59.4742,59.3165,59.3954,182000.0
2012-08-01 15:45:00,82.85,82.95,82.65,82.71,216000.0,59.3739,59.4455,59.2305,59.2735,216000.0
2012-08-01 15:50:00,82.71,82.89,82.65,82.65,214500.0,59.2735,59.4025,59.2305,59.2305,214500.0
2012-08-01 15:55:00,82.66,82.73,82.5,82.65,474300.0,59.2377,59.2879,59.1231,59.2305,474300.0
2012-08-02 09:30:00,82.48,83.24,82.32,82.78,361500.0,59.1087,59.6534,58.9941,59.3237,361500.0
2012-08-02 09:35:00,82.78,83.25,82.54,83.08,140600.0,59.3237,59.6605,59.1517,59.5387,140600.0
2012-08-02 09:40:00,83.08,83.49,83.08,83.43,162600.0,59.5387,59.8325,59.5387,59.7895,162600.0
2012-08-02 09:45:00,83.44,83.67,83.29,83.56,151600.0,59.7967,59.9615,59.6892,59.8827,151600.0
2012-08-02 09:50:00,83.6,83.61,83.18,83.29,272600.0,59.9114,59.9185,59.6104,59.6892,272600.0
2012-08-02 09:55:00,83.31,83.54,83.12,83.54,122500.0,59.7035,59.8684,59.5674,59.8684,122500.0
2012-08-02 10:00:00,83.53,83.57,83.33,83.47,113500.0,59.8612,59.8899,59.7179,59.8182,113500.0
2012-08-02 10:05:00,83.47,84.09,83.44,84.02,244000.0,59.8182,60.2625,59.7967,60.2123,244000.0
2012-08-02 10:10:00,84.02,84.28,83.9,83.99,183900.0,60.2123,60.3987,60.1264,60.1909,183900.0
2012-08-02 10:15:00,84.02,84.1,83.81,83.92,133900.0,60.2123,60.2697,60.0619,60.1407,133900.0
2012-08-02 10:20:00,83.95,84.13,83.89,83.93,92900.0,60.1622,60.2912,60.1192,60.1479,92900.0
2012-08-02 10:25:00,83.92,84.3,83.73,84.19,189200.0,60.1407,60.413,60.0045,60.3342,189200.0
2012-08-02 10:30:00,84.21,84.24,83.7,83.8,79600.0,60.3485,60.37,59.983,60.0547,79600.0
2012-08-02 10:35:00,83.8,83.94,83.79,83.86,73800.0,60.0547,60.155,60.0475,60.0977,73800.0
2012-08-02 10:40:00,83.84,83.9,83.63,83.82,105000.0,60.0834,60.1264,59.9329,60.069,105000.0
2012-08-02 10:45:00,83.85,84.18,83.85,84.01,132200.0,60.0905,60.327,60.0905,60.2052,132200.0
2012-08-02 10:50:00,84.03,84.12,83.95,84.0,83700.0,60.2195,60.284,60.1622,60.198,83700.0
2012-08-02 10:55:00,84.0,84.02,83.64,83.64,252100.0,60.198,60.2123,59.94,59.94,252100.0
2012-08-02 11:00:00,83.63,83.72,83.48,83.51,112600.0,59.9329,59.9974,59.8254,59.8469,112600.0
2012-08-02 11:05:00,83.51,83.73,83.25,83.29,95200.0,59.8469,60.0045,59.6605,59.6892,95200.0
2012-08-02 11:10:00,83.32,83.38,83.14,83.35,71800.0,59.7107,59.7537,59.5817,59.7322,71800.0
2012-08-02 11:15:00,83.34,83.35,83.11,83.22,60000.0,59.725,59.7322,59.5602,59.639,60000.0
2012-08-02 11:20:00,83.2,83.34,83.11,83.24,63900.0,59.6247,59.725,59.5602,59.6534,63900.0
2012-08-02 11:25:00,83.21,83.45,83.11,83.39,76500.0,59.6319,59.8039,59.5602,59.7609,76500.0
2012-08-02 11:30:00,83.39,83.41,83.05,83.09,58500.0,59.7609,59.7752,59.5172,59.5459,58500.0
2012-08-02 11:35:00,83.11,83.25,82.9,82.96,114300.0,59.5602,59.6605,59.4097,59.4527,114300.0
2012-08-02 11:40:00,82.94,82.97,82.73,82.78,100100.0,59.4384,59.4599,59.2879,59.3237,100100.0
2012-08-02 11:45:00,82.78,83.02,82.77,82.97,60700.0,59.3237,59.4957,59.3165,59.4599,60700.0
2012-08-02 11:50:00,82.98,83.0,82.72,82.83,86900.0,59.467,59.4814,59.2807,59.3595,86900.0
2012-08-02 11:55:00,82.81,82.86,82.59,82.78,70400.0,59.3452,59.381,59.1875,59.3237,70400.0
2012-08-02 12:00:00,82.8,83.0,82.79,82.94,66200.0,59.338,59.4814,59.3309,59.4384,66200.0
2012-08-02 12:05:00,82.92,83.01,82.89,82.9,56400.0,59.424,59.4885,59.4025,59.4097,56400.0
2012-08-02 12:10:00,82.9,82.93,82.75,82.76,36000.0,59.4097,59.4312,59.3022,59.3094,36000.0
2012-08-02 12:15:00,82.76,83.0,82.76,82.88,45400.0,59.3094,59.4814,59.3094,59.3954,45400.0
2012-08-02 12:20:00,82.87,82.95,82.78,82.88,32200.0,59.3882,59.4455,59.3237,59.3954,32200.0
2012-08-02 12:25:00,82.87,82.88,82.68,82.68,52000.0,59.3882,59.3954,59.252,59.252,52000.0
2012-08-02 12:30:00,82.68,82.69,82.32,82.42,170200.0,59.252,59.2592,58.9941,59.0657,170200.0
2012-08-02 12:35:00,82.44,82.53,82.38,82.53,48900.0,59.0801,59.1446,59.0371,59.1446,48900.0
2012-08-02 12:40:00,82.54,82.54,82.4,82.53,54800.0,59.1517,59.1517,59.0514,59.1446,54800.0
2012-08-02 12:45:00,82.5,82.6,82.45,82.55,45000.0,59.1231,59.1947,59.0872,59.1589,45000.0
2012-08-02 12:50:00,82.56,82.63,82.47,82.49,30900.0,59.1661,59.2162,59.1016,59.1159,30900.0
2012-08-02 12:55:00,82.48,82.71,82.46,82.64,45300.0,59.1087,59.2735,59.0944,59.2234,45300.0
2012-08-02 13:00:00,82.64,82.73,82.55,82.66,34400.0,59.2234,59.2879,59.1589,59.2377,34400.0
2012-08-02 13:05:00,82.65,82.67,82.54,82.63,56200.0,59.2305,59.2449,59.1517,59.2162,56200.0
2012-08-02 13:10:00,82.65,82.68,82.49,82.5,70400.0,59.2305,59.252,59.1159,59.1231,70400.0
2012-08-02 13:15:00,82.48,82.53,82.3,82.42,63400.0,59.1087,59.1446,58.9797,59.0657,63400.0
2012-08-02 13:20:00,82.43,82.47,82.31,82.47,38700.0,59.0729,59.1016,58.9869,59.1016,38700.0
2012-08-02 13:25:00,82.47,82.49,82.36,82.39,31500.0,59.1016,59.1159,59.0227,59.0442,31500.0
2012-08-02 13:30:00,82.4,82.43,82.3,82.35,45400.0,59.0514,59.0729,58.9797,59.0156,45400.0
2012-08-02 13:35:00,82.33,82.39,82.25,82.31,46900.0,59.0012,59.0442,58.9439,58.9869,46900.0
2012-08-02 13:40:00,82.3,82.42,82.25,82.36,49000.0,58.9797,59.0657,58.9439,59.0227,49000.0
2012-08-02 13:45:00,82.34,82.52,82.34,82.45,37700.0,59.0084,59.1374,59.0084,59.0872,37700.0
2012-08-02 13:50:00,82.45,82.58,82.42,82.51,44700.0,59.0872,59.1804,59.0657,59.1302,44700.0
2012-08-02 13:55:00,82.52,82.55,82.35,82.36,43700.0,59.1374,59.1589,59.0156,59.0227,43700.0
2012-08-02 14:00:00,82.35,82.36,82.1,82.22,92200.0,59.0156,59.0227,58.8364,58.9224,92200.0
2012-08-02 14:05:00,82.22,82.3,82.18,82.29,48200.0,58.9224,58.9797,58.8937,58.9726,48200.0
2012-08-02 14:10:00,82.29,82.37,82.24,82.29,46900.0,58.9726,59.0299,58.9367,58.9726,46900.0
2012-08-02 14:15:00,82.29,82.38,82.28,82.37,41400.0,58.9726,59.0371,58.9654,59.0299,41400.0
2012-08-02 14:20:00,82.37,82.56,82.33,82.5,32400.0,59.0299,59.1661,59.0012,59.1231,32400.0
2012-08-02 14:25:00,82.51,82.62,82.44,82.49,67400.0,59.1302,59.209,59.0801,59.1159,67400.0
2012-08-02 14:30:00,82.52,82.71,82.48,82.68,58800.0,59.1374,59.2735,59.1087,59.252,58800.0
2012-08-02 14:35:00,82.69,82.99,82.66,82.89,77700.0,59.2592,59.4742,59.2377,59.4025,77700.0
2012-08-02 14:40:00,82.9,82.92,82.65,82.66,95600.0,59.4097,59.424,59.2305,59.2377,95600.0
2012-08-02 14:45:00,82.65,82.69,82.58,82.69,55300.0,59.2305,59.2592,59.1804,59.2592,55300.0
2012-08-02 14:50:00,82.72,82.72,82.34,82.39,81200.0,59.2807,59.2807,59.0084,59.0442,81200.0
2012-08-02 14:55:00,82.43,82.67,82.42,82.59,42600.0,59.0729,59.2449,59.0657,59.1875,42600.0
2012-08-02 15:00:00,82.62,82.89,82.62,82.86,76700.0,59.209,59.4025,59.209,59.381,76700.0
2012-08-02 15:05:00,82.83,82.89,82.68,82.76,79500.0,59.3595,59.4025,59.252,59.3094,79500.0
2012-08-02 15:10:00,82.76,82.82,82.62,82.72,100300.0,59.3094,59.3524,59.209,59.2807,100300.0
2012-08-02 15:15:00,82.73,82.83,82.61,82.82,77900.0,59.2879,59.3595,59.2019,59.3524,77900.0
2012-08-02 15:20:00,82.82,82.99,82.8,82.85,75100.0,59.3524,59.4742,59.338,59.3739,75100.0
2012-08-02 15:25:00,82.85,82.96,82.76,82.79,78300.0,59.3739,59.4527,59.3094,59.3309,78300.0
2012-08-02 15:30:00,82.79,83.0,82.79,82.95,67700.0,59.3309,59.4814,59.3309,59.4455,67700.0
2012-08-02 15:35:00,82.93,83.05,82.8,82.93,90200.0,59.4312,59.5172,59.338,59.4312,90200.0
2012-08-02 15:40:00,82.94,82.96,82.77,82.83,76600.0,59.4384,59.4527,59.3165,59.3595,76600.0
2012-08-02 15:45:00,82.84,82.99,82.78,82.83,115700.0,59.3667,59.4742,59.3237,59.3595,115700.0
2012-08-02 15:50:00,82.84,83.09,82.84,83.09,141900.0,59.3667,59.5459,59.3667,59.5459,141900.0
2012-08-02 15:55:00,83.09,83.26,83.02,83.12,485800.0,59.5459,59.6677,59.4957,59.5674,485800.0
2012-08-03 09:30:00,84.53,84.77,84.3,84.75,279700.0,60.5778,60.7498,60.413,60.7355,279700.0
2012-08-03 09:35:00,84.75,84.77,84.07,84.22,171700.0,60.7355,60.7498,60.2482,60.3557,171700.0
2012-08-03 09:40:00,84.23,84.72,84.2,84.54,141200.0,60.3628,60.714,60.3413,60.585,141200.0
2012-08-03 09:45:00,84.54,84.72,84.47,84.61,120000.0,60.585,60.714,60.5348,60.6352,120000.0
2012-08-03 09:50:00,84.6,84.81,84.54,84.79,144800.0,60.628,60.7785,60.585,60.7642,144800.0
2012-08-03 09:55:00,84.81,84.84,84.51,84.6,132600.0,60.7785,60.8,60.5635,60.628,132600.0
2012-08-03 10:00:00,84.62,84.98,84.57,84.84,205900.0,60.6423,60.9003,60.6065,60.8,205900.0
2012-08-03 10:05:00,84.87,85.3,84.81,85.04,206100.0,60.8215,61.1297,60.7785,60.9433,206100.0
2012-08-03 10:10:00,85.06,85.14,84.95,85.05,91100.0,60.9577,61.015,60.8788,60.9505,91100.0
2012-08-03 10:15:00,85.04,85.24,85.02,85.17,86900.0,60.9433,61.0867,60.929,61.0365,86900.0
2012-08-03 10:20:00,85.17,85.18,85.03,85.09,54500.0,61.0365,61.0437,60.9362,60.9792,54500.0
2012-08-03 10:25:00,85.12,85.22,85.05,85.11,66800.0,61.0007,61.0723,60.9505,60.9935,66800.0
2012-08-03 10:30:00,85.13,85.18,84.92,85.06,74800.0,61.0078,61.0437,60.8573,60.9577,74800.0
2012-08-03 10:35:00,85.06,85.11,84.91,84.98,74900.0,60.9577,60.9935,60.8502,60.9003,74900.0
2012-08-03 10:40:00,84.99,85.07,84.9,84.94,66600.0,60.9075,60.9648,60.843,60.8717,66600.0
2012-08-03 10:45:00,84.94,84.98,84.75,84.95,81500.0,60.8717,60.9003,60.7355,60.8788,81500.0
2012-08-03 10:50:00,84.95,85.03,84.79,84.99,38200.0,60.8788,60.9362,60.7642,60.9075,38200.0
2012-08-03 10:55:00,84.96,85.06,84.94,85.02,42500.0,60.886,60.9577,60.8717,60.929,42500.0
2012-08-03 11:00:00,85.01,85.05,84.9,84.93,31900.0,60.9218,60.9505,60.843,60.8645,31900.0
2012-08-03 11:05:00,84.91,85.04,84.89,85.03,33000.0,60.8502,60.9433,60.8358,60.9362,33000.0
2012-08-03 11:10:00,85.04,85.38,84.99,85.28,149800.0,60.9433,61.187,60.9075,61.1153,149800.0
2012-08-03 11:15:00,85.29,85.37,85.25,85.28,84300.0,61.1225,61.1798,61.0938,61.1153,84300.0
2012-08-03 11:20:00,85.28,85.32,85.19,85.29,36000.0,61.1153,61.144,61.0508,61.1225,36000.0
2012-08-03 11:25:00,85.27,85.35,85.14,85.27,48600.0,61.1082,61.1655,61.015,61.1082,48600.0
2012-08-03 11:30:00,85.3,85.4,85.3,85.38,54900.0,61.1297,61.2013,61.1297,61.187,54900.0
2012-08-03 11:35:00,85.38,85.5,85.38,85.45,72000.0,61.187,61.273,61.187,61.2371,72000.0
2012-08-03 11:40:00,85.46,85.62,85.45,85.62,84700.0,61.2443,61.359,61.2371,61.359,84700.0
2012-08-03 11:45:00,85.61,85.76,85.59,85.68,124200.0,61.3518,61.4593,61.3375,61.402,124200.0
2012-08-03 11:50:00,85.66,85.85,85.62,85.84,60000.0,61.3876,61.5238,61.359,61.5166,60000.0
2012-08-03 11:55:00,85.83,85.89,85.77,85.79,56800.0,61.5095,61.5525,61.4665,61.4808,56800.0
2012-08-03 12:00:00,85.81,85.92,85.75,85.8,110100.0,61.4951,61.574,61.4521,61.488,110100.0
2012-08-03 12:05:00,85.83,85.83,85.66,85.73,110900.0,61.5095,61.5095,61.3876,61.4378,110900.0
2012-08-03 12:10:00,85.73,85.87,85.69,85.86,73700.0,61.4378,61.5381,61.4091,61.531,73700.0
2012-08-03 12:15:00,85.86,85.97,85.83,85.92,78500.0,61.531,61.6098,61.5095,61.574,78500.0
2012-08-03 12:20:00,85.92,86.0,85.91,85.98,63100.0,61.574,61.6313,61.5668,61.617,63100.0
2012-08-03 12:25:00,85.99,86.0,85.89,85.97,78100.0,61.6241,61.6313,61.5525,61.6098,78100.0
2012-08-03 12:30:00,85.97,85.99,85.7,85.7,81900.0,61.6098,61.6241,61.4163,61.4163,81900.0
2012-08-03 12:35:00,85.7,85.8,85.67,85.76,47700.0,61.4163,61.488,61.3948,61.4593,47700.0
2012-08-03 12:40:00,85.76,85.83,85.72,85.72,38800.0,61.4593,61.5095,61.4306,61.4306,38800.0
2012-08-03 12:45:00,85.73,85.73,85.55,85.55,35400.0,61.4378,61.4378,61.3088,61.3088,35400.0
2012-08-03 12:50:00,85.57,85.61,85.55,85.56,41200.0,61.3231,61.3518,61.3088,61.316,41200.0
2012-08-03 12:55:00,85.57,85.58,85.41,85.46,46800.0,61.3231,61.3303,61.2085,61.2443,46800.0
2012-08-03 13:00:00,85.45,85.51,85.43,85.44,20500.0,61.2371,61.2801,61.2228,61.23,20500.0
2012-08-03 13:05:00,85.43,85.46,85.35,85.41,34300.0,61.2228,61.2443,61.1655,61.2085,34300.0
2012-08-03 13:10:00,85.41,85.64,85.39,85.63,69700.0,61.2085,61.3733,61.1942,61.3661,69700.0
2012-08-03 13:15:00,85.64,85.64,85.48,85.48,24500.0,61.3733,61.3733,61.2586,61.2586,24500.0
2012-08-03 13:20:00,85.48,85.56,85.44,85.46,29500.0,61.2586,61.316,61.23,61.2443,29500.0
2012-08-03 13:25:00,85.48,85.49,85.39,85.41,31200.0,61.2586,61.2658,61.1942,61.2085,31200.0
2012-08-03 13:30:00,85.39,85.4,85.32,85.36,36700.0,61.1942,61.2013,61.144,61.1727,36700.0
2012-08-03 13:35:00,85.37,85.38,85.32,85.35,24200.0,61.1798,61.187,61.144,61.1655,24200.0
2012-08-03 13:40:00,85.35,85.4,85.29,85.3,31900.0,61.1655,61.2013,61.1225,61.1297,31900.0
2012-08-03 13:45:00,85.3,85.36,85.29,85.33,19200.0,61.1297,61.1727,61.1225,61.1512,19200.0
2012-08-03 13:50:00,85.31,85.39,85.3,85.33,19600.0,61.1368,61.1942,61.1297,61.1512,19600.0
2012-08-03 13:55:00,85.33,85.36,85.24,85.33,52500.0,61.1512,61.1727,61.0867,61.1512,52500.0
2012-08-03 14:00:00,85.32,85.45,85.29,85.42,58100.0,61.144,61.2371,61.1225,61.2156,58100.0
2012-08-03 14:05:00,85.42,85.54,85.42,85.48,39300.0,61.2156,61.3016,61.2156,61.2586,39300.0
2012-08-03 14:10:00,85.48,85.51,85.42,85.43,30100.0,61.2586,61.2801,61.2156,61.2228,30100.0
2012-08-03 14:15:00,85.43,85.46,85.28,85.31,60100.0,61.2228,61.2443,61.1153,61.1368,60100.0
2012-08-03 14:20:00,85.29,85.37,85.24,85.37,82300.0,61.1225,61.1798,61.0867,61.1798,82300.0
2012-08-03 14:25:00,85.36,85.4,85.29,85.33,31600.0,61.1727,61.2013,61.1225,61.1512,31600.0
2012-08-03 14:30:00,85.33,85.35,85.22,85.23,28400.0,61.1512,61.1655,61.0723,61.0795,28400.0
2012-08-03 14:35:00,85.24,85.37,85.22,85.22,35000.0,61.0867,61.1798,61.0723,61.0723,35000.0
2012-08-03 14:40:00,85.23,85.35,85.22,85.35,26500.0,61.0795,61.1655,61.0723,61.1655,26500.0
2012-08-03 14:45:00,85.35,85.35,85.2,85.23,28900.0,61.1655,61.1655,61.058,61.0795,28900.0
2012-08-03 14:50:00,85.23,85.31,85.21,85.29,32000.0,61.0795,61.1368,61.0652,61.1225,32000.0
2012-08-03 14:55:00,85.28,85.35,85.25,85.31,30400.0,61.1153,61.1655,61.0938,61.1368,30400.0
2012-08-03 15:00:00,85.31,85.42,85.31,85.38,43400.0,61.1368,61.2156,61.1368,61.187,43400.0
2012-08-03 15:05:00,85.38,85.41,85.36,85.4,38800.0,61.187,61.2085,61.1727,61.2013,38800.0
2012-08-03 15:10:00,85.38,85.38,85.23,85.25,67600.0,61.187,61.187,61.0795,61.0938,67600.0
2012-08-03 15:15:00,85.25,85.26,85.2,85.25,63600.0,61.0938,61.101,61.058,61.0938,63600.0
2012-08-03 15:20:00,85.26,85.34,85.2,85.2,53000.0,61.101,61.1583,61.058,61.058,53000.0
2012-08-03 15:25:00,85.2,85.22,84.95,85.0,173000.0,61.058,61.0723,60.8788,60.9147,173000.0
2012-08-03 15:30:00,85.0,85.1,84.94,85.01,148800.0,60.9147,60.9863,60.8717,60.9218,148800.0
2012-08-03 15:35:00,85.01,85.01,84.84,84.87,194400.0,60.9218,60.9218,60.8,60.8215,194400.0
2012-08-03 15:40:00,84.87,85.02,84.87,84.99,146800.0,60.8215,60.929,60.8215,60.9075,146800.0
2012-08-03 15:45:00,84.96,85.1,84.92,85.04,175400.0,60.886,60.9863,60.8573,60.9433,175400.0
2012-08-03 15:50:00,85.05,85.05,84.92,84.98,206500.0,60.9505,60.9505,60.8573,60.9003,206500.0
2012-08-03 15:55:00,84.98,85.06,84.93,85.03,444000.0,60.9003,60.9577,60.8645,60.9362,444000.0
2012-08-06 09:30:00,85.73,86.25,85.48,86.12,309500.0,61.4378,61.8105,61.2586,61.7173,309500.0
2012-08-06 09:35:00,86.13,86.38,86.03,86.35,136200.0,61.7245,61.9036,61.6528,61.8821,136200.0
2012-08-06 09:40:00,86.35,86.68,86.27,86.56,167800.0,61.8821,62.1186,61.8248,62.0326,167800.0
2012-08-06 09:45:00,86.53,86.69,86.17,86.2,167400.0,62.0111,62.1258,61.7531,61.7746,167400.0
2012-08-06 09:50:00,86.23,86.37,86.23,86.32,70400.0,61.7961,61.8965,61.7961,61.8606,70400.0
2012-08-06 09:55:00,86.31,86.35,86.07,86.13,87200.0,61.8535,61.8821,61.6815,61.7245,87200.0
2012-08-06 10:00:00,86.13,86.4,86.07,86.35,144900.0,61.7245,61.918,61.6815,61.8821,144900.0
2012-08-06 10:05:00,86.36,86.74,86.36,86.69,217800.0,61.8893,62.1616,61.8893,62.1258,217800.0
2012-08-06 10:10:00,86.69,86.89,86.65,86.83,201500.0,62.1258,62.2691,62.0971,62.2261,201500.0
2012-08-06 10:15:00,86.81,86.83,86.72,86.79,140800.0,62.2118,62.2261,62.1473,62.1975,140800.0
2012-08-06 10:20:00,86.77,86.95,86.75,86.87,155100.0,62.1831,62.3121,62.1688,62.2548,155100.0
2012-08-06 10:25:00,86.86,86.9,86.7,86.8,75000.0,62.2476,62.2763,62.133,62.2046,75000.0
2012-08-06 10:30:00,86.8,86.97,86.76,86.9,104100.0,62.2046,62.3264,62.176,62.2763,104100.0
2012-08-06 10:35:00,86.9,87.0,86.87,86.95,160300.0,62.2763,62.3479,62.2548,62.3121,160300.0
2012-08-06 10:40:00,86.94,87.0,86.89,86.94,141500.0,62.3049,62.3479,62.2691,62.3049,141500.0
2012-08-06 10:45:00,86.93,86.95,86.65,86.76,78200.0,62.2978,62.3121,62.0971,62.176,78200.0
2012-08-06 10:50:00,86.78,86.9,86.77,86.82,65600.0,62.1903,62.2763,62.1831,62.219,65600.0
2012-08-06 10:55:00,86.81,86.84,86.69,86.78,45600.0,62.2118,62.2333,62.1258,62.1903,45600.0
2012-08-06 11:00:00,86.78,86.88,86.69,86.85,56700.0,62.1903,62.2619,62.1258,62.2404,56700.0
2012-08-06 11:05:00,86.85,86.88,86.79,86.79,27100.0,62.2404,62.2619,62.1975,62.1975,27100.0
2012-08-06 11:10:00,86.81,86.82,86.71,86.79,38300.0,62.2118,62.219,62.1401,62.1975,38300.0
2012-08-06 11:15:00,86.78,86.8,86.65,86.77,54200.0,62.1903,62.2046,62.0971,62.1831,54200.0
2012-08-06 11:20:00,86.78,86.79,86.64,86.7,49900.0,62.1903,62.1975,62.09,62.133,49900.0
2012-08-06 11:25:00,86.71,86.8,86.51,86.55,47700.0,62.1401,62.2046,61.9968,62.0255,47700.0
2012-08-06 11:30:00,86.55,86.9,86.51,86.87,78100.0,62.0255,62.2763,61.9968,62.2548,78100.0
2012-08-06 11:35:00,86.87,86.93,86.8,86.91,67600.0,62.2548,62.2978,62.2046,62.2834,67600.0
2012-08-06 11:40:00,86.89,86.9,86.71,86.72,44600.0,62.2691,62.2763,62.1401,62.1473,44600.0
2012-08-06 11:45:00,86.75,86.79,86.68,86.72,34200.0,62.1688,62.1975,62.1186,62.1473,34200.0
2012-08-06 11:50:00,86.74,86.76,86.67,86.68,21400.0,62.1616,62.176,62.1115,62.1186,21400.0
2012-08-06 11:55:00,86.7,86.75,86.66,86.66,37000.0,62.133,62.1688,62.1043,62.1043,37000.0
2012-08-06 12:00:00,86.68,86.73,86.63,86.66,31300.0,62.1186,62.1545,62.0828,62.1043,31300.0
2012-08-06 12:05:00,86.65,86.65,86.57,86.59,26900.0,62.0971,62.0971,62.0398,62.0541,26900.0
2012-08-06 12:10:00,86.58,86.65,86.56,86.65,31600.0,62.047,62.0971,62.0326,62.0971,31600.0
2012-08-06 12:15:00,86.63,86.65,86.5,86.58,33200.0,62.0828,62.0971,61.9896,62.047,33200.0
2012-08-06 12:20:00,86.59,86.66,86.55,86.61,52900.0,62.0541,62.1043,62.0255,62.0685,52900.0
2012-08-06 12:25:00,86.61,86.64,86.57,86.61,39500.0,62.0685,62.09,62.0398,62.0685,39500.0
2012-08-06 12:30:00,86.61,86.66,86.58,86.62,21700.0,62.0685,62.1043,62.047,62.0756,21700.0
2012-08-06 12:35:00,86.61,86.72,86.61,86.7,30700.0,62.0685,62.1473,62.0685,62.133,30700.0
2012-08-06 12:40:00,86.7,86.78,86.69,86.75,50000.0,62.133,62.1903,62.1258,62.1688,50000.0
2012-08-06 12:45:00,86.73,86.88,86.73,86.82,43800.0,62.1545,62.2619,62.1545,62.219,43800.0
2012-08-06 12:50:00,86.82,86.86,86.8,86.81,16100.0,62.219,62.2476,62.2046,62.2118,16100.0
2012-08-06 12:55:00,86.83,86.84,86.72,86.8,34700.0,62.2261,62.2333,62.1473,62.2046,34700.0
2012-08-06 13:00:00,86.81,86.81,86.62,86.62,37200.0,62.2118,62.2118,62.0756,62.0756,37200.0
2012-08-06 13:05:00,86.61,86.62,86.57,86.61,26600.0,62.0685,62.0756,62.0398,62.0685,26600.0
2012-08-06 13:10:00,86.6,86.84,86.6,86.8,52300.0,62.0613,62.2333,62.0613,62.2046,52300.0
2012-08-06 13:15:00,86.8,86.85,86.78,86.8,42100.0,62.2046,62.2404,62.1903,62.2046,42100.0
2012-08-06 13:20:00,86.79,86.87,86.74,86.83,46600.0,62.1975,62.2548,62.1616,62.2261,46600.0
2012-08-06 13:25:00,86.83,86.84,86.76,86.78,21900.0,62.2261,62.2333,62.176,62.1903,21900.0
2012-08-06 13:30:00,86.78,86.81,86.74,86.75,17600.0,62.1903,62.2118,62.1616,62.1688,17600.0
2012-08-06 13:35:00,86.77,86.79,86.64,86.67,56600.0,62.1831,62.1975,62.09,62.1115,56600.0
2012-08-06 13:40:00,86.67,86.74,86.63,86.68,26200.0,62.1115,62.1616,62.0828,62.1186,26200.0
2012-08-06 13:45:00,86.68,86.69,86.57,86.6,23900.0,62.1186,62.1258,62.0398,62.0613,23900.0
2012-08-06 13:50:00,86.58,86.59,86.51,86.58,46700.0,62.047,62.0541,61.9968,62.047,46700.0
2012-08-06 13:55:00,86.57,86.69,86.56,86.59,36500.0,62.0398,62.1258,62.0326,62.0541,36500.0
2012-08-06 14:00:00,86.59,86.67,86.56,86.65,38400.0,62.0541,62.1115,62.0326,62.0971,38400.0
2012-08-06 14:05:00,86.63,86.68,86.59,86.61,36800.0,62.0828,62.1186,62.0541,62.0685,36800.0
2012-08-06 14:10:00,86.6,86.68,86.6,86.64,25700.0,62.0613,62.1186,62.0613,62.09,25700.0
2012-08-06 14:15:00,86.64,86.67,86.58,86.65,25000.0,62.09,62.1115,62.047,62.0971,25000.0
2012-08-06 14:20:00,86.66,86.72,86.65,86.67,41700.0,62.1043,62.1473,62.0971,62.1115,41700.0
2012-08-06 14:25:00,86.66,86.74,86.66,86.68,23800.0,62.1043,62.1616,62.1043,62.1186,23800.0
2012-08-06 14:30:00,86.7,86.76,86.67,86.67,25300.0,62.133,62.176,62.1115,62.1115,25300.0
2012-08-06 14:35:00,86.66,86.72,86.63,86.72,23200.0,62.1043,62.1473,62.0828,62.1473,23200.0
2012-08-06 14:40:00,86.71,86.75,86.69,86.73,27300.0,62.1401,62.1688,62.1258,62.1545,27300.0
2012-08-06 14:45:00,86.73,86.8,86.7,86.79,28700.0,62.1545,62.2046,62.133,62.1975,28700.0
2012-08-06 14:50:00,86.79,86.82,86.74,86.8,27600.0,62.1975,62.219,62.1616,62.2046,27600.0
2012-08-06 14:55:00,86.82,86.82,86.73,86.82,21800.0,62.219,62.219,62.1545,62.219,21800.0
2012-08-06 15:00:00,86.81,86.83,86.71,86.71,51000.0,62.2118,62.2261,62.1401,62.1401,51000.0
2012-08-06 15:05:00,86.71,86.72,86.6,86.6,63600.0,62.1401,62.1473,62.0613,62.0613,63600.0
2012-08-06 15:10:00,86.6,86.6,86.5,86.55,57000.0,62.0613,62.0613,61.9896,62.0255,57000.0
2012-08-06 15:15:00,86.55,86.58,86.4,86.43,89300.0,62.0255,62.047,61.918,61.9395,89300.0
2012-08-06 15:20:00,86.41,86.5,86.4,86.49,64300.0,61.9251,61.9896,61.918,61.9825,64300.0
2012-08-06 15:25:00,86.49,86.55,86.45,86.55,65400.0,61.9825,62.0255,61.9538,62.0255,65400.0
2012-08-06 15:30:00,86.55,86.59,86.48,86.5,58100.0,62.0255,62.0541,61.9753,61.9896,58100.0
2012-08-06 15:35:00,86.51,86.57,86.46,86.52,73500.0,61.9968,62.0398,61.961,62.004,73500.0
2012-08-06 15:40:00,86.51,86.65,86.47,86.59,117300.0,61.9968,62.0971,61.9681,62.0541,117300.0
2012-08-06 15:45:00,86.58,86.58,86.38,86.43,147900.0,62.047,62.047,61.9036,61.9395,147900.0
2012-08-06 15:50:00,86.43,86.47,86.33,86.37,186200.0,61.9395,61.9681,61.8678,61.8965,186200.0
2012-08-06 15:55:00,86.38,86.38,86.18,86.34,355300.0,61.9036,61.9036,61.7603,61.875,355300.0
2012-08-07 09:30:00,87.0,87.13,86.88,87.08,211600.0,62.3479,62.4411,62.2619,62.4053,211600.0
2012-08-07 09:35:00,87.05,87.11,86.76,86.78,121100.0,62.3838,62.4268,62.176,62.1903,121100.0
2012-08-07 09:40:00,86.78,87.25,86.75,87.23,144200.0,62.1903,62.5271,62.1688,62.5128,144200.0
2012-08-07 09:45:00,87.22,87.46,87.02,87.35,193700.0,62.5056,62.6776,62.3623,62.5988,193700.0
2012-08-07 09:50:00,87.34,87.49,87.27,87.44,117000.0,62.5916,62.6991,62.5414,62.6633,117000.0
2012-08-07 09:55:00,87.44,87.62,87.41,87.54,138500.0,62.6633,62.7923,62.6418,62.7349,138500.0
2012-08-07 10:00:00,87.55,87.75,87.49,87.66,156600.0,62.7421,62.8854,62.6991,62.8209,156600.0
2012-08-07 10:05:00,87.65,87.9,87.65,87.87,129900.0,62.8138,62.9929,62.8138,62.9714,129900.0
2012-08-07 10:10:00,87.88,88.09,87.84,87.97,198300.0,62.9786,63.1291,62.9499,63.0431,198300.0
2012-08-07 10:15:00,87.97,88.15,87.95,88.13,144900.0,63.0431,63.1721,63.0288,63.1578,144900.0
2012-08-07 10:20:00,88.12,88.3,88.0,88.26,135000.0,63.1506,63.2796,63.0646,63.2509,135000.0
2012-08-07 10:25:00,88.29,88.32,88.04,88.09,114100.0,63.2724,63.2939,63.0933,63.1291,114100.0
2012-08-07 10:30:00,88.09,88.15,87.95,87.95,91200.0,63.1291,63.1721,63.0288,63.0288,91200.0
2012-08-07 10:35:00,87.95,87.98,87.72,87.78,111000.0,63.0288,63.0503,62.8639,62.9069,111000.0
2012-08-07 10:40:00,87.78,87.84,87.71,87.83,46200.0,62.9069,62.9499,62.8568,62.9428,46200.0
2012-08-07 10:45:00,87.83,87.89,87.68,87.72,87200.0,62.9428,62.9858,62.8353,62.8639,87200.0
2012-08-07 10:50:00,87.71,87.94,87.7,87.94,58300.0,62.8568,63.0216,62.8496,63.0216,58300.0
2012-08-07 10:55:00,87.94,88.04,87.89,87.91,118400.0,63.0216,63.0933,62.9858,63.0001,118400.0
2012-08-07 11:00:00,87.94,87.96,87.63,87.63,66300.0,63.0216,63.0359,62.7994,62.7994,66300.0
2012-08-07 11:05:00,87.63,87.65,87.42,87.47,121800.0,62.7994,62.8138,62.6489,62.6848,121800.0
2012-08-07 11:10:00,87.46,87.6,87.46,87.56,81700.0,62.6776,62.7779,62.6776,62.7493,81700.0
2012-08-07 11:15:00,87.55,87.69,87.5,87.64,47600.0,62.7421,62.8424,62.7063,62.8066,47600.0
2012-08-07 11:20:00,87.64,87.68,87.62,87.67,39700.0,62.8066,62.8353,62.7923,62.8281,39700.0
2012-08-07 11:25:00,87.65,87.77,87.58,87.74,75700.0,62.8138,62.8998,62.7636,62.8783,75700.0
2012-08-07 11:30:00,87.75,87.82,87.68,87.77,43800.0,62.8854,62.9356,62.8353,62.8998,43800.0
2012-08-07 11:35:00,87.76,87.79,87.68,87.74,41200.0,62.8926,62.9141,62.8353,62.8783,41200.0
2012-08-07 11:40:00,87.75,87.89,87.72,87.82,61600.0,62.8854,62.9858,62.8639,62.9356,61600.0
2012-08-07 11:45:00,87.82,87.84,87.72,87.77,35200.0,62.9356,62.9499,62.8639,62.8998,35200.0
2012-08-07 11:50:00,87.79,87.8,87.71,87.77,29100.0,62.9141,62.9213,62.8568,62.8998,29100.0
2012-08-07 11:55:00,87.77,87.8,87.72,87.77,29000.0,62.8998,62.9213,62.8639,62.8998,29000.0
2012-08-07 12:00:00,87.75,87.85,87.75,87.85,40700.0,62.8854,62.9571,62.8854,62.9571,40700.0
2012-08-07 12:05:00,87.85,87.99,87.85,87.96,67100.0,62.9571,63.0574,62.9571,63.0359,67100.0
2012-08-07 12:10:00,87.97,87.97,87.86,87.86,28100.0,63.0431,63.0431,62.9643,62.9643,28100.0
2012-08-07 12:15:00,87.88,87.93,87.87,87.92,21500.0,62.9786,63.0144,62.9714,63.0073,21500.0
2012-08-07 12:20:00,87.92,87.93,87.84,87.91,33100.0,63.0073,63.0144,62.9499,63.0001,33100.0
2012-08-07 12:25:00,87.88,87.97,87.88,87.97,28900.0,62.9786,63.0431,62.9786,63.0431,28900.0
2012-08-07 12:30:00,87.96,88.0,87.92,87.96,40300.0,63.0359,63.0646,63.0073,63.0359,40300.0
2012-08-07 12:35:00,87.96,87.99,87.92,87.98,25900.0,63.0359,63.0574,63.0073,63.0503,25900.0
2012-08-07 12:40:00,87.99,88.0,87.95,87.99,49800.0,63.0574,63.0646,63.0288,63.0574,49800.0
2012-08-07 12:45:00,87.99,88.0,87.92,87.95,44100.0,63.0574,63.0646,63.0073,63.0288,44100.0
2012-08-07 12:50:00,87.97,87.99,87.91,87.92,27800.0,63.0431,63.0574,63.0001,63.0073,27800.0
2012-08-07 12:55:00,87.95,87.97,87.9,87.92,18300.0,63.0288,63.0431,62.9929,63.0073,18300.0
2012-08-07 13:00:00,87.93,87.93,87.84,87.89,22900.0,63.0144,63.0144,62.9499,62.9858,22900.0
2012-08-07 13:05:00,87.86,87.91,87.75,87.77,31000.0,62.9643,63.0001,62.8854,62.8998,31000.0
2012-08-07 13:10:00,87.76,87.78,87.71,87.72,51200.0,62.8926,62.9069,62.8568,62.8639,51200.0
2012-08-07 13:15:00,87.72,87.93,87.71,87.9,62800.0,62.8639,63.0144,62.8568,62.9929,62800.0
2012-08-07 13:20:00,87.9,87.98,87.9,87.93,43100.0,62.9929,63.0503,62.9929,63.0144,43100.0
2012-08-07 13:25:00,87.93,87.96,87.88,87.93,26700.0,63.0144,63.0359,62.9786,63.0144,26700.0
2012-08-07 13:30:00,87.94,87.96,87.91,87.96,33700.0,63.0216,63.0359,63.0001,63.0359,33700.0
2012-08-07 13:35:00,87.95,87.98,87.87,87.88,32000.0,63.0288,63.0503,62.9714,62.9786,32000.0
2012-08-07 13:40:00,87.88,87.88,87.81,87.85,35100.0,62.9786,62.9786,62.9284,62.9571,35100.0
2012-08-07 13:45:00,87.86,87.88,87.75,87.76,45900.0,62.9643,62.9786,62.8854,62.8926,45900.0
2012-08-07 13:50:00,87.75,87.79,87.7,87.79,45100.0,62.8854,62.9141,62.8496,62.9141,45100.0
2012-08-07 13:55:00,87.78,87.88,87.77,87.84,36100.0,62.9069,62.9786,62.8998,62.9499,36100.0
2012-08-07 14:00:00,87.83,87.86,87.75,87.79,33300.0,62.9428,62.9643,62.8854,62.9141,33300.0
2012-08-07 14:05:00,87.8,87.8,87.75,87.75,25100.0,62.9213,62.9213,62.8854,62.8854,25100.0
2012-08-07 14:10:00,87.75,87.75,87.65,87.66,45600.0,62.8854,62.8854,62.8138,62.8209,45600.0
2012-08-07 14:15:00,87.65,87.71,87.61,87.68,50900.0,62.8138,62.8568,62.7851,62.8353,50900.0
2012-08-07 14:20:00,87.68,87.72,87.65,87.71,35800.0,62.8353,62.8639,62.8138,62.8568,35800.0
2012-08-07 14:25:00,87.71,87.74,87.63,87.65,34500.0,62.8568,62.8783,62.7994,62.8138,34500.0
2012-08-07 14:30:00,87.64,87.68,87.64,87.66,24300.0,62.8066,62.8353,62.8066,62.8209,24300.0
2012-08-07 14:35:00,87.66,87.7,87.65,87.68,17700.0,62.8209,62.8496,62.8138,62.8353,17700.0
2012-08-07 14:40:00,87.69,87.69,87.6,87.61,31400.0,62.8424,62.8424,62.7779,62.7851,31400.0
2012-08-07 14:45:00,87.61,87.64,87.57,87.59,64100.0,62.7851,62.8066,62.7564,62.7708,64100.0
2012-08-07 14:50:00,87.6,87.61,87.54,87.58,63300.0,62.7779,62.7851,62.7349,62.7636,63300.0
2012-08-07 14:55:00,87.59,87.6,87.5,87.55,57900.0,62.7708,62.7779,62.7063,62.7421,57900.0
2012-08-07 15:00:00,87.54,87.56,87.42,87.44,47400.0,62.7349,62.7493,62.6489,62.6633,47400.0
2012-08-07 15:05:00,87.44,87.46,87.38,87.39,58900.0,62.6633,62.6776,62.6203,62.6274,58900.0
2012-08-07 15:10:00,87.4,87.47,87.38,87.42,67200.0,62.6346,62.6848,62.6203,62.6489,67200.0
2012-08-07 15:15:00,87.42,87.52,87.4,87.51,85200.0,62.6489,62.7206,62.6346,62.7134,85200.0
2012-08-07 15:20:00,87.52,87.56,87.44,87.46,83700.0,62.7206,62.7493,62.6633,62.6776,83700.0
2012-08-07 15:25:00,87.46,87.56,87.44,87.52,92100.0,62.6776,62.7493,62.6633,62.7206,92100.0
2012-08-07 15:30:00,87.52,87.55,87.35,87.39,104800.0,62.7206,62.7421,62.5988,62.6274,104800.0
2012-08-07 15:35:00,87.37,87.44,87.36,87.43,108000.0,62.6131,62.6633,62.6059,62.6561,108000.0
2012-08-07 15:40:00,87.44,87.5,87.39,87.47,96000.0,62.6633,62.7063,62.6274,62.6848,96000.0
2012-08-07 15:45:00,87.5,87.54,87.28,87.29,135700.0,62.7063,62.7349,62.5486,62.5558,135700.0
2012-08-07 15:50:00,87.3,87.34,87.25,87.27,174500.0,62.5629,62.5916,62.5271,62.5414,174500.0
2012-08-07 15:55:00,87.27,87.28,87.21,87.22,311000.0,62.5414,62.5486,62.4984,62.5056,311000.0
2012-08-08 09:30:00,86.49,86.89,86.35,86.89,205600.0,61.9825,62.2691,61.8821,62.2691,205600.0
2012-08-08 09:35:00,86.85,87.71,86.8,87.55,166100.0,62.2404,62.8568,62.2046,62.7421,166100.0
2012-08-08 09:40:00,87.55,87.7,87.23,87.25,114100.0,62.7421,62.8496,62.5128,62.5271,114100.0
2012-08-08 09:45:00,87.25,87.58,87.15,87.55,151500.0,62.5271,62.7636,62.4554,62.7421,151500.0
2012-08-08 09:50:00,87.56,87.6,87.37,87.51,102800.0,62.7493,62.7779,62.6131,62.7134,102800.0
2012-08-08 09:55:00,87.51,87.75,87.48,87.75,82100.0,62.7134,62.8854,62.6919,62.8854,82100.0
2012-08-08 10:00:00,87.73,87.88,87.5,87.56,80200.0,62.8711,62.9786,62.7063,62.7493,80200.0
2012-08-08 10:05:00,87.54,87.56,87.32,87.44,66300.0,62.7349,62.7493,62.5773,62.6633,66300.0
2012-08-08 10:10:00,87.46,87.59,87.39,87.53,72400.0,62.6776,62.7708,62.6274,62.7278,72400.0
2012-08-08 10:15:00,87.52,87.55,87.38,87.44,59700.0,62.7206,62.7421,62.6203,62.6633,59700.0
2012-08-08 10:20:00,87.44,87.47,87.25,87.3,48600.0,62.6633,62.6848,62.5271,62.5629,48600.0
2012-08-08 10:25:00,87.28,87.38,87.23,87.34,48100.0,62.5486,62.6203,62.5128,62.5916,48100.0
2012-08-08 10:30:00,87.34,87.36,87.07,87.07,66400.0,62.5916,62.6059,62.3981,62.3981,66400.0
2012-08-08 10:35:00,87.09,87.12,86.86,86.88,84800.0,62.4124,62.4339,62.2476,62.2619,84800.0
2012-08-08 10:40:00,86.88,86.93,86.81,86.9,53400.0,62.2619,62.2978,62.2118,62.2763,53400.0
2012-08-08 10:45:00,86.91,87.05,86.91,86.98,52500.0,62.2834,62.3838,62.2834,62.3336,52500.0
2012-08-08 10:50:00,86.98,87.08,86.92,87.07,43700.0,62.3336,62.4053,62.2906,62.3981,43700.0
2012-08-08 10:55:00,87.08,87.09,86.85,86.92,32600.0,62.4053,62.4124,62.2404,62.2906,32600.0
2012-08-08 11:00:00,86.93,86.95,86.82,86.82,29300.0,62.2978,62.3121,62.219,62.219,29300.0
2012-08-08 11:05:00,86.84,86.88,86.76,86.83,47200.0,62.2333,62.2619,62.176,62.2261,47200.0
2012-08-08 11:10:00,86.83,87.33,86.81,87.32,77600.0,62.2261,62.5844,62.2118,62.5773,77600.0
2012-08-08 11:15:00,87.32,87.49,87.29,87.49,50500.0,62.5773,62.6991,62.5558,62.6991,50500.0
2012-08-08 11:20:00,87.48,87.49,87.23,87.26,42700.0,62.6919,62.6991,62.5128,62.5343,42700.0
2012-08-08 11:25:00,87.27,87.41,87.2,87.39,50200.0,62.5414,62.6418,62.4913,62.6274,50200.0
2012-08-08 11:30:00,87.39,87.49,87.34,87.47,25300.0,62.6274,62.6991,62.5916,62.6848,25300.0
2012-08-08 11:35:00,87.49,87.51,87.41,87.48,63700.0,62.6991,62.7134,62.6418,62.6919,63700.0
2012-08-08 11:40:00,87.48,87.53,87.43,87.52,37400.0,62.6919,62.7278,62.6561,62.7206,37400.0
2012-08-08 11:45:00,87.52,87.52,87.37,87.39,38400.0,62.7206,62.7206,62.6131,62.6274,38400.0
2012-08-08 11:50:00,87.4,87.4,87.13,87.19,58300.0,62.6346,62.6346,62.4411,62.4841,58300.0
2012-08-08 11:55:00,87.18,87.18,86.93,86.93,67700.0,62.4769,62.4769,62.2978,62.2978,67700.0
2012-08-08 12:00:00,86.95,87.14,86.91,87.09,51700.0,62.3121,62.4483,62.2834,62.4124,51700.0
2012-08-08 12:05:00,87.1,87.21,87.09,87.21,56200.0,62.4196,62.4984,62.4124,62.4984,56200.0
2012-08-08 12:10:00,87.2,87.21,87.12,87.13,38900.0,62.4913,62.4984,62.4339,62.4411,38900.0
2012-08-08 12:15:00,87.12,87.2,87.11,87.18,44500.0,62.4339,62.4913,62.4268,62.4769,44500.0
2012-08-08 12:20:00,87.17,87.21,87.14,87.19,37200.0,62.4698,62.4984,62.4483,62.4841,37200.0
2012-08-08 12:25:00,87.19,87.19,87.02,87.03,31200.0,62.4841,62.4841,62.3623,62.3694,31200.0
2012-08-08 12:30:00,87.02,87.02,86.84,86.88,53100.0,62.3623,62.3623,62.2333,62.2619,53100.0
2012-08-08 12:35:00,86.89,86.93,86.89,86.9,53600.0,62.2691,62.2978,62.2691,62.2763,53600.0
2012-08-08 12:40:00,86.89,86.9,86.84,86.86,71000.0,62.2691,62.2763,62.2333,62.2476,71000.0
2012-08-08 12:45:00,86.86,86.86,86.73,86.74,87200.0,62.2476,62.2476,62.1545,62.1616,87200.0
2012-08-08 12:50:00,86.74,86.77,86.65,86.67,94100.0,62.1616,62.1831,62.0971,62.1115,94100.0
2012-08-08 12:55:00,86.67,86.8,86.66,86.78,79000.0,62.1115,62.2046,62.1043,62.1903,79000.0
2012-08-08 13:00:00,86.77,87.03,86.77,86.9,102800.0,62.1831,62.3694,62.1831,62.2763,102800.0
2012-08-08 13:05:00,86.89,86.89,86.7,86.7,40500.0,62.2691,62.2691,62.133,62.133,40500.0
2012-08-08 13:10:00,86.71,86.72,86.66,86.71,63300.0,62.1401,62.1473,62.1043,62.1401,63300.0
2012-08-08 13:15:00,86.71,86.78,86.68,86.75,54800.0,62.1401,62.1903,62.1186,62.1688,54800.0
2012-08-08 13:20:00,86.75,86.83,86.73,86.76,41200.0,62.1688,62.2261,62.1545,62.176,41200.0
2012-08-08 13:25:00,86.76,86.82,86.7,86.73,103800.0,62.176,62.219,62.133,62.1545,103800.0
2012-08-08 13:30:00,86.72,86.85,86.72,86.84,65000.0,62.1473,62.2404,62.1473,62.2333,65000.0
2012-08-08 13:35:00,86.83,86.95,86.82,86.87,47600.0,62.2261,62.3121,62.219,62.2548,47600.0
2012-08-08 13:40:00,86.87,86.92,86.78,86.79,79200.0,62.2548,62.2906,62.1903,62.1975,79200.0
2012-08-08 13:45:00,86.79,86.86,86.77,86.85,35500.0,62.1975,62.2476,62.1831,62.2404,35500.0
2012-08-08 13:50:00,86.84,86.92,86.83,86.86,23200.0,62.2333,62.2906,62.2261,62.2476,23200.0
2012-08-08 13:55:00,86.85,86.92,86.84,86.91,43000.0,62.2404,62.2906,62.2333,62.2834,43000.0
2012-08-08 14:00:00,86.92,86.92,86.77,86.81,50400.0,62.2906,62.2906,62.1831,62.2118,50400.0
2012-08-08 14:05:00,86.79,86.82,86.74,86.76,40200.0,62.1975,62.219,62.1616,62.176,40200.0
2012-08-08 14:10:00,86.75,86.78,86.66,86.68,93800.0,62.1688,62.1903,62.1043,62.1186,93800.0
2012-08-08 14:15:00,86.68,86.68,86.59,86.6,100300.0,62.1186,62.1186,62.0541,62.0613,100300.0
2012-08-08 14:20:00,86.63,86.68,86.62,86.66,27800.0,62.0828,62.1186,62.0756,62.1043,27800.0
2012-08-08 14:25:00,86.66,86.75,86.63,86.68,41700.0,62.1043,62.1688,62.0828,62.1186,41700.0
2012-08-08 14:30:00,86.67,86.71,86.64,86.65,39500.0,62.1115,62.1401,62.09,62.0971,39500.0
2012-08-08 14:35:00,86.65,86.75,86.65,86.75,43400.0,62.0971,62.1688,62.0971,62.1688,43400.0
2012-08-08 14:40:00,86.76,86.81,86.72,86.75,23500.0,62.176,62.2118,62.1473,62.1688,23500.0
2012-08-08 14:45:00,86.73,86.82,86.71,86.74,44600.0,62.1545,62.219,62.1401,62.1616,44600.0
2012-08-08 14:50:00,86.75,86.8,86.73,86.74,35600.0,62.1688,62.2046,62.1545,62.1616,35600.0
2012-08-08 14:55:00,86.74,86.82,86.7,86.8,53000.0,62.1616,62.219,62.133,62.2046,53000.0
2012-08-08 15:00:00,86.8,86.98,86.77,86.93,40500.0,62.2046,62.3336,62.1831,62.2978,40500.0
2012-08-08 15:05:00,86.93,87.05,86.93,87.0,45600.0,62.2978,62.3838,62.2978,62.3479,45600.0
2012-08-08 15:10:00,87.01,87.2,86.97,87.15,79600.0,62.3551,62.4913,62.3264,62.4554,79600.0
2012-08-08 15:15:00,87.15,87.19,87.07,87.13,67400.0,62.4554,62.4841,62.3981,62.4411,67400.0
2012-08-08 15:20:00,87.13,87.25,87.1,87.19,85300.0,62.4411,62.5271,62.4196,62.4841,85300.0
2012-08-08 15:25:00,87.19,87.4,87.16,87.39,173000.0,62.4841,62.6346,62.4626,62.6274,173000.0
2012-08-08 15:30:00,87.38,87.44,87.34,87.41,115700.0,62.6203,62.6633,62.5916,62.6418,115700.0
2012-08-08 15:35:00,87.4,87.43,87.32,87.32,93000.0,62.6346,62.6561,62.5773,62.5773,93000.0
2012-08-08 15:40:00,87.33,87.33,86.85,87.1,483900.0,62.5844,62.5844,62.2404,62.4196,483900.0
2012-08-08 15:45:00,87.1,87.25,86.93,87.19,178800.0,62.4196,62.5271,62.2978,62.4841,178800.0
2012-08-08 15:50:00,87.19,87.24,87.16,87.19,152500.0,62.4841,62.5199,62.4626,62.4841,152500.0
2012-08-08 15:55:00,87.19,87.2,87.1,87.19,266200.0,62.4841,62.4913,62.4196,62.4841,266200.0
2012-08-09 09:30:00,87.41,87.51,87.25,87.42,152700.0,62.6418,62.7134,62.5271,62.6489,152700.0
2012-08-09 09:35:00,87.44,87.54,87.37,87.37,75000.0,62.6633,62.7349,62.6131,62.6131,75000.0
2012-08-09 09:40:00,87.36,87.93,87.32,87.93,149300.0,62.6059,63.0144,62.5773,63.0144,149300.0
2012-08-09 09:45:00,87.93,88.07,87.76,87.77,123600.0,63.0144,63.1148,62.8926,62.8998,123600.0
2012-08-09 09:50:00,87.77,87.86,87.76,87.76,81300.0,62.8998,62.9643,62.8926,62.8926,81300.0
2012-08-09 09:55:00,87.75,87.78,87.62,87.78,84200.0,62.8854,62.9069,62.7923,62.9069,84200.0
2012-08-09 10:00:00,87.78,87.84,87.71,87.74,57600.0,62.9069,62.9499,62.8568,62.8783,57600.0
2012-08-09 10:05:00,87.76,88.04,87.74,88.02,93500.0,62.8926,63.0933,62.8783,63.0789,93500.0
2012-08-09 10:10:00,88.03,88.37,88.01,88.35,196600.0,63.0861,63.3297,63.0718,63.3154,196600.0
2012-08-09 10:15:00,88.36,88.42,88.16,88.26,110500.0,63.3226,63.3656,63.1793,63.2509,110500.0
2012-08-09 10:20:00,88.27,88.41,88.14,88.17,101700.0,63.2581,63.3584,63.1649,63.1864,101700.0
2012-08-09 10:25:00,88.17,88.25,87.97,87.98,93100.0,63.1864,63.2437,63.0431,63.0503,93100.0
2012-08-09 10:30:00,87.98,88.11,87.98,88.08,59800.0,63.0503,63.1434,63.0503,63.1219,59800.0
2012-08-09 10:35:00,88.08,88.4,88.05,88.39,82900.0,63.1219,63.3512,63.1004,63.3441,82900.0
2012-08-09 10:40:00,88.4,88.68,88.38,88.61,182900.0,63.3512,63.5519,63.3369,63.5017,182900.0
2012-08-09 10:45:00,88.61,88.62,88.48,88.51,52600.0,63.5017,63.5089,63.4086,63.4301,52600.0
2012-08-09 10:50:00,88.51,88.79,88.5,88.72,116200.0,63.4301,63.6307,63.4229,63.5806,116200.0
2012-08-09 10:55:00,88.72,88.72,88.49,88.51,107900.0,63.5806,63.5806,63.4157,63.4301,107900.0
2012-08-09 11:00:00,88.5,88.6,88.48,88.56,85400.0,63.4229,63.4946,63.4086,63.4659,85400.0
2012-08-09 11:05:00,88.56,88.61,88.5,88.54,54000.0,63.4659,63.5017,63.4229,63.4516,54000.0
2012-08-09 11:10:00,88.54,88.59,88.47,88.49,47700.0,63.4516,63.4874,63.4014,63.4157,47700.0
2012-08-09 11:15:00,88.48,88.5,88.41,88.44,54000.0,63.4086,63.4229,63.3584,63.3799,54000.0
2012-08-09 11:20:00,88.45,88.49,88.39,88.41,37000.0,63.3871,63.4157,63.3441,63.3584,37000.0
2012-08-09 11:25:00,88.41,88.44,88.33,88.39,78400.0,63.3584,63.3799,63.3011,63.3441,78400.0
2012-08-09 11:30:00,88.39,88.45,88.38,88.41,51900.0,63.3441,63.3871,63.3369,63.3584,51900.0
2012-08-09 11:35:00,88.39,88.41,88.3,88.3,39200.0,63.3441,63.3584,63.2796,63.2796,39200.0
2012-08-09 11:40:00,88.3,88.33,88.1,88.2,84600.0,63.2796,63.3011,63.1363,63.2079,84600.0
2012-08-09 11:45:00,88.2,88.2,87.98,87.98,84600.0,63.2079,63.2079,63.0503,63.0503,84600.0
2012-08-09 11:50:00,87.98,88.08,87.95,87.97,90300.0,63.0503,63.1219,63.0288,63.0431,90300.0
2012-08-09 11:55:00,87.98,88.06,87.9,87.95,52500.0,63.0503,63.1076,62.9929,63.0288,52500.0
2012-08-09 12:00:00,87.95,88.03,87.81,88.0,95000.0,63.0288,63.0861,62.9284,63.0646,95000.0
2012-08-09 12:05:00,88.0,88.1,87.98,88.08,56500.0,63.0646,63.1363,63.0503,63.1219,56500.0
2012-08-09 12:10:00,88.1,88.28,88.09,88.23,114300.0,63.1363,63.2652,63.1291,63.2294,114300.0
2012-08-09 12:15:00,88.21,88.24,88.15,88.17,49000.0,63.2151,63.2366,63.1721,63.1864,49000.0
2012-08-09 12:20:00,88.17,88.21,88.16,88.18,44000.0,63.1864,63.2151,63.1793,63.1936,44000.0
2012-08-09 12:25:00,88.18,88.23,88.08,88.1,51100.0,63.1936,63.2294,63.1219,63.1363,51100.0
2012-08-09 12:30:00,88.1,88.2,88.04,88.13,32800.0,63.1363,63.2079,63.0933,63.1578,32800.0
2012-08-09 12:35:00,88.13,88.34,88.13,88.34,77200.0,63.1578,63.3082,63.1578,63.3082,77200.0
2012-08-09 12:40:00,88.34,88.46,88.33,88.39,82300.0,63.3082,63.3942,63.3011,63.3441,82300.0
2012-08-09 12:45:00,88.38,88.43,88.35,88.4,48600.0,63.3369,63.3727,63.3154,63.3512,48600.0
2012-08-09 12:50:00,88.41,88.59,88.38,88.53,47500.0,63.3584,63.4874,63.3369,63.4444,47500.0
2012-08-09 12:55:00,88.54,88.69,88.49,88.69,56500.0,63.4516,63.5591,63.4157,63.5591,56500.0
2012-08-09 13:00:00,88.69,88.73,88.6,88.64,61800.0,63.5591,63.5877,63.4946,63.5232,61800.0
2012-08-09 13:05:00,88.63,88.63,88.44,88.48,50100.0,63.5161,63.5161,63.3799,63.4086,50100.0
2012-08-09 13:10:00,88.47,88.47,88.31,88.32,48600.0,63.4014,63.4014,63.2867,63.2939,48600.0
2012-08-09 13:15:00,88.31,88.33,88.22,88.32,42000.0,63.2867,63.3011,63.2223,63.2939,42000.0
2012-08-09 13:20:00,88.32,88.37,88.31,88.35,50800.0,63.2939,63.3297,63.2867,63.3154,50800.0
2012-08-09 13:25:00,88.35,88.54,88.35,88.52,47400.0,63.3154,63.4516,63.3154,63.4372,47400.0
2012-08-09 13:30:00,88.52,88.54,88.37,88.37,56500.0,63.4372,63.4516,63.3297,63.3297,56500.0
2012-08-09 13:35:00,88.37,88.52,88.34,88.49,46500.0,63.3297,63.4372,63.3082,63.4157,46500.0
2012-08-09 13:40:00,88.49,88.52,88.37,88.4,34100.0,63.4157,63.4372,63.3297,63.3512,34100.0
2012-08-09 13:45:00,88.39,88.39,88.35,88.36,39600.0,63.3441,63.3441,63.3154,63.3226,39600.0
2012-08-09 13:50:00,88.36,88.37,88.33,88.36,61300.0,63.3226,63.3297,63.3011,63.3226,61300.0
2012-08-09 13:55:00,88.36,88.42,88.34,88.36,30100.0,63.3226,63.3656,63.3082,63.3226,30100.0
2012-08-09 14:00:00,88.37,88.39,88.31,88.34,57000.0,63.3297,63.3441,63.2867,63.3082,57000.0
2012-08-09 14:05:00,88.34,88.37,88.26,88.36,55600.0,63.3082,63.3297,63.2509,63.3226,55600.0
2012-08-09 14:10:00,88.35,88.36,88.2,88.2,33900.0,63.3154,63.3226,63.2079,63.2079,33900.0
2012-08-09 14:15:00,88.21,88.26,88.2,88.25,33000.0,63.2151,63.2509,63.2079,63.2437,33000.0
2012-08-09 14:20:00,88.25,88.38,88.25,88.36,33400.0,63.2437,63.3369,63.2437,63.3226,33400.0
2012-08-09 14:25:00,88.36,88.44,88.33,88.41,66400.0,63.3226,63.3799,63.3011,63.3584,66400.0
2012-08-09 14:30:00,88.4,88.59,88.39,88.56,73100.0,63.3512,63.4874,63.3441,63.4659,73100.0
2012-08-09 14:35:00,88.56,88.64,88.53,88.6,61400.0,63.4659,63.5232,63.4444,63.4946,61400.0
2012-08-09 14:40:00,88.6,88.62,88.56,88.56,46100.0,63.4946,63.5089,63.4659,63.4659,46100.0
2012-08-09 14:45:00,88.56,88.59,88.53,88.59,48100.0,63.4659,63.4874,63.4444,63.4874,48100.0
2012-08-09 14:50:00,88.59,88.69,88.58,88.67,61400.0,63.4874,63.5591,63.4802,63.5447,61400.0
2012-08-09 14:55:00,88.67,88.73,88.61,88.61,61300.0,63.5447,63.5877,63.5017,63.5017,61300.0
2012-08-09 15:00:00,88.6,88.63,88.51,88.52,71600.0,63.4946,63.5161,63.4301,63.4372,71600.0
2012-08-09 15:05:00,88.51,88.56,88.45,88.54,78700.0,63.4301,63.4659,63.3871,63.4516,78700.0
2012-08-09 15:10:00,88.54,88.6,88.52,88.59,47900.0,63.4516,63.4946,63.4372,63.4874,47900.0
2012-08-09 15:15:00,88.59,88.63,88.5,88.5,77100.0,63.4874,63.5161,63.4229,63.4229,77100.0
2012-08-09 15:20:00,88.5,88.55,88.48,88.51,86100.0,63.4229,63.4587,63.4086,63.4301,86100.0
2012-08-09 15:25:00,88.5,88.53,88.44,88.48,66800.0,63.4229,63.4444,63.3799,63.4086,66800.0
2012-08-09 15:30:00,88.48,88.57,88.39,88.41,113900.0,63.4086,63.4731,63.3441,63.3584,113900.0
2012-08-09 15:35:00,88.41,88.5,88.41,88.48,97400.0,63.3584,63.4229,63.3584,63.4086,97400.0
2012-08-09 15:40:00,88.48,88.59,88.44,88.57,108900.0,63.4086,63.4874,63.3799,63.4731,108900.0
2012-08-09 15:45:00,88.57,88.6,88.44,88.52,137200.0,63.4731,63.4946,63.3799,63.4372,137200.0
2012-08-09 15:50:00,88.52,88.55,88.39,88.42,207400.0,63.4372,63.4587,63.3441,63.3656,207400.0
2012-08-09 15:55:00,88.43,88.45,88.35,88.41,357800.0,63.3727,63.3871,63.3154,63.3584,357800.0
2012-08-10 09:30:00,88.26,88.33,87.9,87.97,248200.0,63.2509,63.3011,62.9929,63.0431,248200.0
2012-08-10 09:35:00,87.99,88.42,87.86,88.4,117700.0,63.0574,63.3656,62.9643,63.3512,117700.0
2012-08-10 09:40:00,88.38,88.83,88.33,88.5,160400.0,63.3369,63.6594,63.3011,63.4229,160400.0
2012-08-10 09:45:00,88.51,88.55,88.08,88.17,126200.0,63.4301,63.4587,63.1219,63.1864,126200.0
2012-08-10 09:50:00,88.18,88.27,88.1,88.24,92200.0,63.1936,63.2581,63.1363,63.2366,92200.0
2012-08-10 09:55:00,88.24,88.31,88.14,88.18,72200.0,63.2366,63.2867,63.1649,63.1936,72200.0
2012-08-10 10:00:00,88.17,88.32,88.12,88.21,75600.0,63.1864,63.2939,63.1506,63.2151,75600.0
2012-08-10 10:05:00,88.2,88.34,88.15,88.2,56500.0,63.2079,63.3082,63.1721,63.2079,56500.0
2012-08-10 10:10:00,88.21,88.5,88.2,88.35,119700.0,63.2151,63.4229,63.2079,63.3154,119700.0
2012-08-10 10:15:00,88.35,88.5,88.31,88.32,86800.0,63.3154,63.4229,63.2867,63.2939,86800.0
2012-08-10 10:20:00,88.33,88.36,88.17,88.2,66400.0,63.3011,63.3226,63.1864,63.2079,66400.0
2012-08-10 10:25:00,88.2,88.39,88.2,88.39,68700.0,63.2079,63.3441,63.2079,63.3441,68700.0
2012-08-10 10:30:00,88.37,88.68,88.36,88.66,140900.0,63.3297,63.5519,63.3226,63.5376,140900.0
2012-08-10 10:35:00,88.65,88.69,88.49,88.5,76100.0,63.5304,63.5591,63.4157,63.4229,76100.0
2012-08-10 10:40:00,88.5,88.6,88.43,88.53,50900.0,63.4229,63.4946,63.3727,63.4444,50900.0
2012-08-10 10:45:00,88.52,88.56,88.43,88.48,44400.0,63.4372,63.4659,63.3727,63.4086,44400.0
2012-08-10 10:50:00,88.48,88.48,88.26,88.26,83100.0,63.4086,63.4086,63.2509,63.2509,83100.0
2012-08-10 10:55:00,88.26,88.28,88.14,88.23,75700.0,63.2509,63.2652,63.1649,63.2294,75700.0
2012-08-10 11:00:00,88.25,88.26,87.85,87.85,166000.0,63.2437,63.2509,62.9571,62.9571,166000.0
2012-08-10 11:05:00,87.84,88.04,87.64,87.98,147600.0,62.9499,63.0933,62.8066,63.0503,147600.0
2012-08-10 11:10:00,87.99,88.05,87.86,88.0,52900.0,63.0574,63.1004,62.9643,63.0646,52900.0
2012-08-10 11:15:00,88.0,88.04,87.77,87.79,73300.0,63.0646,63.0933,62.8998,62.9141,73300.0
2012-08-10 11:20:00,87.78,87.95,87.73,87.89,49000.0,62.9069,63.0288,62.8711,62.9858,49000.0
2012-08-10 11:25:00,87.9,88.08,87.89,87.98,53300.0,62.9929,63.1219,62.9858,63.0503,53300.0
2012-08-10 11:30:00,87.97,88.02,87.86,87.89,32500.0,63.0431,63.0789,62.9643,62.9858,32500.0
2012-08-10 11:35:00,87.87,88.01,87.87,87.99,35500.0,62.9714,63.0718,62.9714,63.0574,35500.0
2012-08-10 11:40:00,87.98,88.02,87.88,87.89,38200.0,63.0503,63.0789,62.9786,62.9858,38200.0
2012-08-10 11:45:00,87.9,88.04,87.9,88.04,36200.0,62.9929,63.0933,62.9929,63.0933,36200.0
2012-08-10 11:50:00,88.04,88.19,88.03,88.12,40800.0,63.0933,63.2008,63.0861,63.1506,40800.0
2012-08-10 11:55:00,88.14,88.19,88.1,88.16,38100.0,63.1649,63.2008,63.1363,63.1793,38100.0
2012-08-10 12:00:00,88.16,88.17,88.06,88.1,24000.0,63.1793,63.1864,63.1076,63.1363,24000.0
2012-08-10 12:05:00,88.09,88.12,88.0,88.04,29800.0,63.1291,63.1506,63.0646,63.0933,29800.0
2012-08-10 12:10:00,88.04,88.11,88.01,88.1,35200.0,63.0933,63.1434,63.0718,63.1363,35200.0
2012-08-10 12:15:00,88.1,88.12,88.02,88.06,31200.0,63.1363,63.1506,63.0789,63.1076,31200.0
2012-08-10 12:20:00,88.09,88.12,88.07,88.08,17300.0,63.1291,63.1506,63.1148,63.1219,17300.0
2012-08-10 12:25:00,88.07,88.13,88.04,88.12,28900.0,63.1148,63.1578,63.0933,63.1506,28900.0
2012-08-10 12:30:00,88.12,88.12,88.01,88.03,21400.0,63.1506,63.1506,63.0718,63.0861,21400.0
2012-08-10 12:35:00,88.03,88.11,88.0,88.1,28600.0,63.0861,63.1434,63.0646,63.1363,28600.0
2012-08-10 12:40:00,88.13,88.16,88.07,88.09,27200.0,63.1578,63.1793,63.1148,63.1291,27200.0
2012-08-10 12:45:00,88.09,88.11,87.97,87.98,31500.0,63.1291,63.1434,63.0431,63.0503,31500.0
2012-08-10 12:50:00,87.97,87.97,87.91,87.93,33300.0,63.0431,63.0431,63.0001,63.0144,33300.0
2012-08-10 12:55:00,87.92,87.95,87.87,87.89,32600.0,63.0073,63.0288,62.9714,62.9858,32600.0
2012-08-10 13:00:00,87.9,87.96,87.9,87.96,26100.0,62.9929,63.0359,62.9929,63.0359,26100.0
2012-08-10 13:05:00,87.95,87.96,87.86,87.86,34800.0,63.0288,63.0359,62.9643,62.9643,34800.0
2012-08-10 13:10:00,87.87,87.88,87.81,87.84,27000.0,62.9714,62.9786,62.9284,62.9499,27000.0
2012-08-10 13:15:00,87.84,87.9,87.81,87.89,22200.0,62.9499,62.9929,62.9284,62.9858,22200.0
2012-08-10 13:20:00,87.88,87.92,87.85,87.9,13900.0,62.9786,63.0073,62.9571,62.9929,13900.0
2012-08-10 13:25:00,87.89,87.99,87.89,87.94,26600.0,62.9858,63.0574,62.9858,63.0216,26600.0
2012-08-10 13:30:00,87.93,88.0,87.92,87.92,23600.0,63.0144,63.0646,63.0073,63.0073,23600.0
2012-08-10 13:35:00,87.94,88.06,87.94,88.04,29600.0,63.0216,63.1076,63.0216,63.0933,29600.0
2012-08-10 13:40:00,88.06,88.2,88.05,88.17,42200.0,63.1076,63.2079,63.1004,63.1864,42200.0
2012-08-10 13:45:00,88.18,88.24,88.15,88.16,29700.0,63.1936,63.2366,63.1721,63.1793,29700.0
2012-08-10 13:50:00,88.16,88.18,88.11,88.17,31700.0,63.1793,63.1936,63.1434,63.1864,31700.0
2012-08-10 13:55:00,88.18,88.26,88.18,88.25,65900.0,63.1936,63.2509,63.1936,63.2437,65900.0
2012-08-10 14:00:00,88.25,88.3,88.23,88.26,50200.0,63.2437,63.2796,63.2294,63.2509,50200.0
2012-08-10 14:05:00,88.26,88.26,88.17,88.21,60200.0,63.2509,63.2509,63.1864,63.2151,60200.0
2012-08-10 14:10:00,88.2,88.35,88.19,88.25,49800.0,63.2079,63.3154,63.2008,63.2437,49800.0
2012-08-10 14:15:00,88.27,88.4,88.23,88.39,50100.0,63.2581,63.3512,63.2294,63.3441,50100.0
2012-08-10 14:20:00,88.35,88.45,88.35,88.4,34000.0,63.3154,63.3871,63.3154,63.3512,34000.0
2012-08-10 14:25:00,88.4,88.41,88.3,88.36,40600.0,63.3512,63.3584,63.2796,63.3226,40600.0
2012-08-10 14:30:00,88.36,88.36,88.32,88.36,13600.0,63.3226,63.3226,63.2939,63.3226,13600.0
2012-08-10 14:35:00,88.37,88.37,88.26,88.27,33400.0,63.3297,63.3297,63.2509,63.2581,33400.0
2012-08-10 14:40:00,88.27,88.29,88.24,88.28,19800.0,63.2581,63.2724,63.2366,63.2652,19800.0
2012-08-10 14:45:00,88.27,88.34,88.26,88.34,31200.0,63.2581,63.3082,63.2509,63.3082,31200.0
2012-08-10 14:50:00,88.34,88.4,88.33,88.4,45200.0,63.3082,63.3512,63.3011,63.3512,45200.0
2012-08-10 14:55:00,88.4,88.4,88.32,88.36,21600.0,63.3512,63.3512,63.2939,63.3226,21600.0
2012-08-10 15:00:00,88.35,88.39,88.31,88.32,31200.0,63.3154,63.3441,63.2867,63.2939,31200.0
2012-08-10 15:05:00,88.33,88.45,88.31,88.41,41600.0,63.3011,63.3871,63.2867,63.3584,41600.0
2012-08-10 15:10:00,88.41,88.45,88.36,88.44,37200.0,63.3584,63.3871,63.3226,63.3799,37200.0
2012-08-10 15:15:00,88.45,88.57,88.45,88.48,96500.0,63.3871,63.4731,63.3871,63.4086,96500.0
2012-08-10 15:20:00,88.48,88.54,88.44,88.52,56500.0,63.4086,63.4516,63.3799,63.4372,56500.0
2012-08-10 15:25:00,88.53,88.59,88.53,88.56,55500.0,63.4444,63.4874,63.4444,63.4659,55500.0
2012-08-10 15:30:00,88.57,88.67,88.51,88.6,85800.0,63.4731,63.5447,63.4301,63.4946,85800.0
2012-08-10 15:35:00,88.61,88.66,88.57,88.58,97200.0,63.5017,63.5376,63.4731,63.4802,97200.0
2012-08-10 15:40:00,88.6,88.85,88.56,88.84,144700.0,63.4946,63.6737,63.4659,63.6666,144700.0
2012-08-10 15:45:00,88.85,88.96,88.8,88.92,192600.0,63.6737,63.7526,63.6379,63.7239,192600.0
2012-08-10 15:50:00,88.92,88.93,88.84,88.91,171700.0,63.7239,63.7311,63.6666,63.7167,171700.0
2012-08-10 15:55:00,88.91,88.95,88.85,88.93,302800.0,63.7167,63.7454,63.6737,63.7311,302800.0
2012-08-13 09:30:00,88.85,88.98,88.3,88.5,198000.0,63.6737,63.7669,63.2796,63.4229,198000.0
2012-08-13 09:35:00,88.49,88.79,88.46,88.77,158900.0,63.4157,63.6307,63.3942,63.6164,158900.0
2012-08-13 09:40:00,88.75,88.82,88.6,88.8,113900.0,63.6021,63.6522,63.4946,63.6379,113900.0
2012-08-13 09:45:00,88.79,88.92,88.69,88.9,112100.0,63.6307,63.7239,63.5591,63.7096,112100.0
2012-08-13 09:50:00,88.9,89.19,88.88,89.13,146700.0,63.7096,63.9174,63.6952,63.8744,146700.0
2012-08-13 09:55:00,89.12,89.22,89.04,89.11,117300.0,63.8672,63.9389,63.8099,63.8601,117300.0
2012-08-13 10:00:00,89.12,89.27,89.08,89.18,76300.0,63.8672,63.9747,63.8386,63.9102,76300.0
2012-08-13 10:05:00,89.19,89.19,88.48,88.52,123000.0,63.9174,63.9174,63.4086,63.4372,123000.0
2012-08-13 10:10:00,88.52,88.58,88.39,88.49,100700.0,63.4372,63.4802,63.3441,63.4157,100700.0
2012-08-13 10:15:00,88.46,88.51,88.41,88.45,63100.0,63.3942,63.4301,63.3584,63.3871,63100.0
2012-08-13 10:20:00,88.44,88.48,88.25,88.25,75800.0,63.3799,63.4086,63.2437,63.2437,75800.0
2012-08-13 10:25:00,88.25,88.37,88.2,88.33,75100.0,63.2437,63.3297,63.2079,63.3011,75100.0
2012-08-13 10:30:00,88.33,88.37,88.07,88.1,116900.0,63.3011,63.3297,63.1148,63.1363,116900.0
2012-08-13 10:35:00,88.09,88.11,87.88,87.92,172700.0,63.1291,63.1434,62.9786,63.0073,172700.0
2012-08-13 10:40:00,87.91,88.0,87.86,88.0,116400.0,63.0001,63.0646,62.9643,63.0646,116400.0
2012-08-13 10:45:00,87.99,88.01,87.86,87.93,121400.0,63.0574,63.0718,62.9643,63.0144,121400.0
2012-08-13 10:50:00,87.92,87.93,87.76,87.77,106400.0,63.0073,63.0144,62.8926,62.8998,106400.0
2012-08-13 10:55:00,87.77,87.93,87.76,87.86,51800.0,62.8998,63.0144,62.8926,62.9643,51800.0
2012-08-13 11:00:00,87.87,87.93,87.73,87.78,60800.0,62.9714,63.0144,62.8711,62.9069,60800.0
2012-08-13 11:05:00,87.77,87.77,87.65,87.7,57700.0,62.8998,62.8998,62.8138,62.8496,57700.0
2012-08-13 11:10:00,87.68,87.75,87.65,87.69,59000.0,62.8353,62.8854,62.8138,62.8424,59000.0
2012-08-13 11:15:00,87.68,87.75,87.65,87.7,45700.0,62.8353,62.8854,62.8138,62.8496,45700.0
2012-08-13 11:20:00,87.7,87.9,87.69,87.9,65400.0,62.8496,62.9929,62.8424,62.9929,65400.0
2012-08-13 11:25:00,87.89,88.02,87.84,87.84,72500.0,62.9858,63.0789,62.9499,62.9499,72500.0
2012-08-13 11:30:00,87.83,87.95,87.81,87.89,45400.0,62.9428,63.0288,62.9284,62.9858,45400.0
2012-08-13 11:35:00,87.91,87.98,87.88,87.96,27000.0,63.0001,63.0503,62.9786,63.0359,27000.0
2012-08-13 11:40:00,87.95,87.98,87.8,87.83,44100.0,63.0288,63.0503,62.9213,62.9428,44100.0
2012-08-13 11:45:00,87.85,87.88,87.75,87.77,31000.0,62.9571,62.9786,62.8854,62.8998,31000.0
2012-08-13 11:50:00,87.76,87.81,87.73,87.8,23300.0,62.8926,62.9284,62.8711,62.9213,23300.0
2012-08-13 11:55:00,87.8,87.84,87.73,87.73,24600.0,62.9213,62.9499,62.8711,62.8711,24600.0
2012-08-13 12:00:00,87.73,87.77,87.67,87.67,61800.0,62.8711,62.8998,62.8281,62.8281,61800.0
2012-08-13 12:05:00,87.67,87.69,87.6,87.62,32700.0,62.8281,62.8424,62.7779,62.7923,32700.0
2012-08-13 12:10:00,87.62,87.73,87.62,87.7,50500.0,62.7923,62.8711,62.7923,62.8496,50500.0
2012-08-13 12:15:00,87.7,87.75,87.69,87.73,31100.0,62.8496,62.8854,62.8424,62.8711,31100.0
2012-08-13 12:20:00,87.73,87.85,87.71,87.8,37200.0,62.8711,62.9571,62.8568,62.9213,37200.0
2012-08-13 12:25:00,87.8,87.81,87.75,87.79,22500.0,62.9213,62.9284,62.8854,62.9141,22500.0
2012-08-13 12:30:00,87.79,87.85,87.75,87.76,32800.0,62.9141,62.9571,62.8854,62.8926,32800.0
2012-08-13 12:35:00,87.75,87.77,87.65,87.77,32000.0,62.8854,62.8998,62.8138,62.8998,32000.0
2012-08-13 12:40:00,87.77,87.87,87.76,87.87,35200.0,62.8998,62.9714,62.8926,62.9714,35200.0
2012-08-13 12:45:00,87.87,87.93,87.81,87.93,27400.0,62.9714,63.0144,62.9284,63.0144,27400.0
2012-08-13 12:50:00,87.92,88.08,87.92,88.0,49600.0,63.0073,63.1219,63.0073,63.0646,49600.0
2012-08-13 12:55:00,88.0,88.3,87.98,88.29,85400.0,63.0646,63.2796,63.0503,63.2724,85400.0
2012-08-13 13:00:00,88.3,88.33,88.23,88.24,67300.0,63.2796,63.3011,63.2294,63.2366,67300.0
2012-08-13 13:05:00,88.24,88.28,88.2,88.28,41000.0,63.2366,63.2652,63.2079,63.2652,41000.0
2012-08-13 13:10:00,88.28,88.3,88.25,88.25,43900.0,63.2652,63.2796,63.2437,63.2437,43900.0
2012-08-13 13:15:00,88.27,88.31,88.22,88.26,26000.0,63.2581,63.2867,63.2223,63.2509,26000.0
2012-08-13 13:20:00,88.26,88.35,88.24,88.32,58600.0,63.2509,63.3154,63.2366,63.2939,58600.0
2012-08-13 13:25:00,88.33,88.37,88.31,88.31,28000.0,63.3011,63.3297,63.2867,63.2867,28000.0
2012-08-13 13:30:00,88.31,88.33,88.27,88.3,24200.0,63.2867,63.3011,63.2581,63.2796,24200.0
2012-08-13 13:35:00,88.27,88.32,88.25,88.3,30800.0,63.2581,63.2939,63.2437,63.2796,30800.0
2012-08-13 13:40:00,88.31,88.35,88.27,88.3,33900.0,63.2867,63.3154,63.2581,63.2796,33900.0
2012-08-13 13:45:00,88.31,88.32,88.17,88.2,65100.0,63.2867,63.2939,63.1864,63.2079,65100.0
2012-08-13 13:50:00,88.2,88.26,88.15,88.15,36500.0,63.2079,63.2509,63.1721,63.1721,36500.0
2012-08-13 13:55:00,88.15,88.19,88.04,88.05,32400.0,63.1721,63.2008,63.0933,63.1004,32400.0
2012-08-13 14:00:00,88.07,88.14,88.07,88.09,39300.0,63.1148,63.1649,63.1148,63.1291,39300.0
2012-08-13 14:05:00,88.08,88.1,88.06,88.09,31600.0,63.1219,63.1363,63.1076,63.1291,31600.0
2012-08-13 14:10:00,88.09,88.19,88.07,88.19,45300.0,63.1291,63.2008,63.1148,63.2008,45300.0
2012-08-13 14:15:00,88.19,88.27,88.16,88.27,25500.0,63.2008,63.2581,63.1793,63.2581,25500.0
2012-08-13 14:20:00,88.27,88.34,88.21,88.32,76600.0,63.2581,63.3082,63.2151,63.2939,76600.0
2012-08-13 14:25:00,88.32,88.45,88.27,88.35,52000.0,63.2939,63.3871,63.2581,63.3154,52000.0
2012-08-13 14:30:00,88.36,88.46,88.36,88.4,35000.0,63.3226,63.3942,63.3226,63.3512,35000.0
2012-08-13 14:35:00,88.4,88.43,88.34,88.43,42600.0,63.3512,63.3727,63.3082,63.3727,42600.0
2012-08-13 14:40:00,88.4,88.42,88.33,88.39,44600.0,63.3512,63.3656,63.3011,63.3441,44600.0
2012-08-13 14:45:00,88.39,88.49,88.36,88.48,57500.0,63.3441,63.4157,63.3226,63.4086,57500.0
2012-08-13 14:50:00,88.49,88.63,88.48,88.62,60800.0,63.4157,63.5161,63.4086,63.5089,60800.0
2012-08-13 14:55:00,88.61,88.68,88.58,88.62,53500.0,63.5017,63.5519,63.4802,63.5089,53500.0
2012-08-13 15:00:00,88.63,88.7,88.58,88.7,58800.0,63.5161,63.5662,63.4802,63.5662,58800.0
2012-08-13 15:05:00,88.69,88.73,88.58,88.58,81900.0,63.5591,63.5877,63.4802,63.4802,81900.0
2012-08-13 15:10:00,88.58,88.66,88.58,88.58,28900.0,63.4802,63.5376,63.4802,63.4802,28900.0
2012-08-13 15:15:00,88.59,88.61,88.44,88.48,58900.0,63.4874,63.5017,63.3799,63.4086,58900.0
2012-08-13 15:20:00,88.5,88.52,88.32,88.34,79100.0,63.4229,63.4372,63.2939,63.3082,79100.0
2012-08-13 15:25:00,88.35,88.4,88.31,88.32,28700.0,63.3154,63.3512,63.2867,63.2939,28700.0
2012-08-13 15:30:00,88.31,88.49,88.3,88.43,60900.0,63.2867,63.4157,63.2796,63.3727,60900.0
2012-08-13 15:35:00,88.42,88.56,88.39,88.51,76200.0,63.3656,63.4659,63.3441,63.4301,76200.0
2012-08-13 15:40:00,88.52,88.56,88.49,88.56,62200.0,63.4372,63.4659,63.4157,63.4659,62200.0
2012-08-13 15:45:00,88.56,88.61,88.49,88.57,83800.0,63.4659,63.5017,63.4157,63.4731,83800.0
2012-08-13 15:50:00,88.58,88.58,88.49,88.49,76800.0,63.4802,63.4802,63.4157,63.4157,76800.0
2012-08-13 15:55:00,88.49,88.61,88.47,88.6,168600.0,63.4157,63.5017,63.4014,63.4946,168600.0
2012-08-14 09:30:00,89.49,89.65,89.15,89.35,320500.0,64.1324,64.247,63.8887,64.0321,320500.0
2012-08-14 09:35:00,89.34,89.38,89.15,89.27,109700.0,64.0249,64.0536,63.8887,63.9747,109700.0
2012-08-14 09:40:00,89.26,89.4,89.0,89.29,159800.0,63.9676,64.0679,63.7812,63.9891,159800.0
2012-08-14 09:45:00,89.29,89.34,88.92,89.23,113900.0,63.9891,64.0249,63.7239,63.9461,113900.0
2012-08-14 09:50:00,89.21,89.25,89.01,89.06,92400.0,63.9317,63.9604,63.7884,63.8242,92400.0
2012-08-14 09:55:00,89.02,89.08,88.88,89.01,77300.0,63.7956,63.8386,63.6952,63.7884,77300.0
2012-08-14 10:00:00,89.01,89.13,88.94,88.97,64600.0,63.7884,63.8744,63.7382,63.7597,64600.0
2012-08-14 10:05:00,88.94,88.98,88.8,88.84,84500.0,63.7382,63.7669,63.6379,63.6666,84500.0
2012-08-14 10:10:00,88.83,89.07,88.8,89.06,78400.0,63.6594,63.8314,63.6379,63.8242,78400.0
2012-08-14 10:15:00,89.05,89.05,88.82,88.84,69700.0,63.8171,63.8171,63.6522,63.6666,69700.0
2012-08-14 10:20:00,88.83,88.83,88.6,88.74,111600.0,63.6594,63.6594,63.4946,63.5949,111600.0
2012-08-14 10:25:00,88.74,88.74,88.55,88.6,50700.0,63.5949,63.5949,63.4587,63.4946,50700.0
2012-08-14 10:30:00,88.62,88.62,88.44,88.51,59600.0,63.5089,63.5089,63.3799,63.4301,59600.0
2012-08-14 10:35:00,88.5,88.61,88.48,88.54,55300.0,63.4229,63.5017,63.4086,63.4516,55300.0
2012-08-14 10:40:00,88.52,88.72,88.52,88.67,59100.0,63.4372,63.5806,63.4372,63.5447,59100.0
2012-08-14 10:45:00,88.67,88.76,88.64,88.76,59000.0,63.5447,63.6092,63.5232,63.6092,59000.0
2012-08-14 10:50:00,88.76,88.92,88.76,88.91,87900.0,63.6092,63.7239,63.6092,63.7167,87900.0
2012-08-14 10:55:00,88.91,88.99,88.74,88.86,72300.0,63.7167,63.7741,63.5949,63.6809,72300.0
2012-08-14 11:00:00,88.86,88.87,88.73,88.73,33800.0,63.6809,63.6881,63.5877,63.5877,33800.0
2012-08-14 11:05:00,88.75,88.76,88.65,88.67,42200.0,63.6021,63.6092,63.5304,63.5447,42200.0
2012-08-14 11:10:00,88.67,88.72,88.6,88.63,39800.0,63.5447,63.5806,63.4946,63.5161,39800.0
2012-08-14 11:15:00,88.63,88.64,88.47,88.47,48400.0,63.5161,63.5232,63.4014,63.4014,48400.0
2012-08-14 11:20:00,88.45,88.51,88.25,88.31,99800.0,63.3871,63.4301,63.2437,63.2867,99800.0
2012-08-14 11:25:00,88.31,88.46,88.3,88.38,61700.0,63.2867,63.3942,63.2796,63.3369,61700.0
2012-08-14 11:30:00,88.39,88.56,88.39,88.55,50900.0,63.3441,63.4659,63.3441,63.4587,50900.0
2012-08-14 11:35:00,88.55,88.61,88.46,88.48,33900.0,63.4587,63.5017,63.3942,63.4086,33900.0
2012-08-14 11:40:00,88.48,88.59,88.4,88.55,46100.0,63.4086,63.4874,63.3512,63.4587,46100.0
2012-08-14 11:45:00,88.55,88.59,88.49,88.52,34400.0,63.4587,63.4874,63.4157,63.4372,34400.0
2012-08-14 11:50:00,88.52,88.52,88.32,88.34,37100.0,63.4372,63.4372,63.2939,63.3082,37100.0
2012-08-14 11:55:00,88.33,88.42,88.27,88.4,44500.0,63.3011,63.3656,63.2581,63.3512,44500.0
2012-08-14 12:00:00,88.4,88.48,88.4,88.48,26100.0,63.3512,63.4086,63.3512,63.4086,26100.0
2012-08-14 12:05:00,88.48,88.55,88.44,88.54,17600.0,63.4086,63.4587,63.3799,63.4516,17600.0
2012-08-14 12:10:00,88.52,88.54,88.43,88.45,36700.0,63.4372,63.4516,63.3727,63.3871,36700.0
2012-08-14 12:15:00,88.44,88.44,88.32,88.38,41500.0,63.3799,63.3799,63.2939,63.3369,41500.0
2012-08-14 12:20:00,88.38,88.38,88.3,88.34,29900.0,63.3369,63.3369,63.2796,63.3082,29900.0
2012-08-14 12:25:00,88.34,88.37,88.29,88.37,27600.0,63.3082,63.3297,63.2724,63.3297,27600.0
2012-08-14 12:30:00,88.36,88.5,88.33,88.35,25200.0,63.3226,63.4229,63.3011,63.3154,25200.0
2012-08-14 12:35:00,88.34,88.38,88.26,88.26,38000.0,63.3082,63.3369,63.2509,63.2509,38000.0
2012-08-14 12:40:00,88.26,88.27,88.1,88.18,78700.0,63.2509,63.2581,63.1363,63.1936,78700.0
2012-08-14 12:45:00,88.18,88.24,88.14,88.22,26200.0,63.1936,63.2366,63.1649,63.2223,26200.0
2012-08-14 12:50:00,88.22,88.28,88.22,88.26,20800.0,63.2223,63.2652,63.2223,63.2509,20800.0
2012-08-14 12:55:00,88.26,88.26,88.15,88.16,24600.0,63.2509,63.2509,63.1721,63.1793,24600.0
2012-08-14 13:00:00,88.17,88.27,88.17,88.25,34600.0,63.1864,63.2581,63.1864,63.2437,34600.0
2012-08-14 13:05:00,88.24,88.29,88.15,88.17,32700.0,63.2366,63.2724,63.1721,63.1864,32700.0
2012-08-14 13:10:00,88.18,88.18,88.1,88.14,51200.0,63.1936,63.1936,63.1363,63.1649,51200.0
2012-08-14 13:15:00,88.12,88.13,87.93,88.0,99600.0,63.1506,63.1578,63.0144,63.0646,99600.0
2012-08-14 13:20:00,88.0,88.02,87.95,88.01,39300.0,63.0646,63.0789,63.0288,63.0718,39300.0
2012-08-14 13:25:00,88.01,88.03,87.95,87.98,41700.0,63.0718,63.0861,63.0288,63.0503,41700.0
2012-08-14 13:30:00,87.99,88.08,87.99,88.05,26200.0,63.0574,63.1219,63.0574,63.1004,26200.0
2012-08-14 13:35:00,88.05,88.05,87.99,88.01,34200.0,63.1004,63.1004,63.0574,63.0718,34200.0
2012-08-14 13:40:00,88.01,88.06,87.97,87.98,41900.0,63.0718,63.1076,63.0431,63.0503,41900.0
2012-08-14 13:45:00,87.97,88.0,87.93,88.0,54400.0,63.0431,63.0646,63.0144,63.0646,54400.0
2012-08-14 13:50:00,88.0,88.0,87.91,87.98,82100.0,63.0646,63.0646,63.0001,63.0503,82100.0
2012-08-14 13:55:00,88.0,88.05,87.95,88.05,78700.0,63.0646,63.1004,63.0288,63.1004,78700.0
2012-08-14 14:00:00,88.04,88.17,88.02,88.14,54500.0,63.0933,63.1864,63.0789,63.1649,54500.0
2012-08-14 14:05:00,88.13,88.26,88.02,88.26,72400.0,63.1578,63.2509,63.0789,63.2509,72400.0
2012-08-14 14:10:00,88.26,88.35,88.22,88.24,56500.0,63.2509,63.3154,63.2223,63.2366,56500.0
2012-08-14 14:15:00,88.22,88.26,88.1,88.14,63900.0,63.2223,63.2509,63.1363,63.1649,63900.0
2012-08-14 14:20:00,88.13,88.22,88.1,88.2,30400.0,63.1578,63.2223,63.1363,63.2079,30400.0
2012-08-14 14:25:00,88.2,88.22,88.16,88.2,33000.0,63.2079,63.2223,63.1793,63.2079,33000.0
2012-08-14 14:30:00,88.21,88.25,88.18,88.18,18500.0,63.2151,63.2437,63.1936,63.1936,18500.0
2012-08-14 14:35:00,88.2,88.2,88.15,88.17,25400.0,63.2079,63.2079,63.1721,63.1864,25400.0
2012-08-14 14:40:00,88.16,88.23,88.13,88.2,40400.0,63.1793,63.2294,63.1578,63.2079,40400.0
2012-08-14 14:45:00,88.2,88.21,88.16,88.19,32900.0,63.2079,63.2151,63.1793,63.2008,32900.0
2012-08-14 14:50:00,88.18,88.27,88.17,88.26,37500.0,63.1936,63.2581,63.1864,63.2509,37500.0
2012-08-14 14:55:00,88.25,88.39,88.25,88.38,42100.0,63.2437,63.3441,63.2437,63.3369,42100.0
2012-08-14 15:00:00,88.37,88.41,88.35,88.39,50200.0,63.3297,63.3584,63.3154,63.3441,50200.0
2012-08-14 15:05:00,88.37,88.41,88.32,88.34,50300.0,63.3297,63.3584,63.2939,63.3082,50300.0
2012-08-14 15:10:00,88.33,88.34,88.13,88.2,74400.0,63.3011,63.3082,63.1578,63.2079,74400.0
2012-08-14 15:15:00,88.2,88.24,88.15,88.21,66900.0,63.2079,63.2366,63.1721,63.2151,66900.0
2012-08-14 15:20:00,88.21,88.26,88.17,88.18,74500.0,63.2151,63.2509,63.1864,63.1936,74500.0
2012-08-14 15:25:00,88.19,88.21,88.08,88.18,87700.0,63.2008,63.2151,63.1219,63.1936,87700.0
2012-08-14 15:30:00,88.17,88.19,88.03,88.07,119000.0,63.1864,63.2008,63.0861,63.1148,119000.0
2012-08-14 15:35:00,88.06,88.08,87.91,87.99,111600.0,63.1076,63.1219,63.0001,63.0574,111600.0
2012-08-14 15:40:00,87.99,88.06,87.92,87.97,77500.0,63.0574,63.1076,63.0073,63.0431,77500.0
2012-08-14 15:45:00,87.97,88.0,87.9,87.98,78200.0,63.0431,63.0646,62.9929,63.0503,78200.0
2012-08-14 15:50:00,87.98,88.0,87.79,87.84,146300.0,63.0503,63.0646,62.9141,62.9499,146300.0
2012-08-14 15:55:00,87.86,87.88,87.76,87.86,322700.0,62.9643,62.9786,62.8926,62.9643,322700.0
2012-08-15 09:30:00,87.24,87.27,86.4,86.64,527800.0,62.5199,62.5414,61.918,62.09,527800.0
2012-08-15 09:35:00,86.64,86.75,86.36,86.5,209000.0,62.09,62.1688,61.8893,61.9896,209000.0
2012-08-15 09:40:00,86.52,86.7,86.5,86.64,159900.0,62.004,62.133,61.9896,62.09,159900.0
2012-08-15 09:45:00,86.66,87.0,86.66,86.84,169900.0,62.1043,62.3479,62.1043,62.2333,169900.0
2012-08-15 09:50:00,86.83,87.0,86.81,86.85,173500.0,62.2261,62.3479,62.2118,62.2404,173500.0
2012-08-15 09:55:00,86.86,86.94,86.66,86.82,114000.0,62.2476,62.3049,62.1043,62.219,114000.0
2012-08-15 10:00:00,86.86,86.93,86.66,86.93,91400.0,62.2476,62.2978,62.1043,62.2978,91400.0
2012-08-15 10:05:00,86.93,86.94,86.62,86.72,102400.0,62.2978,62.3049,62.0756,62.1473,102400.0
2012-08-15 10:10:00,86.73,86.81,86.55,86.61,119300.0,62.1545,62.2118,62.0255,62.0685,119300.0
2012-08-15 10:15:00,86.61,86.71,86.38,86.39,143100.0,62.0685,62.1401,61.9036,61.9108,143100.0
2012-08-15 10:20:00,86.39,86.54,86.38,86.5,113000.0,61.9108,62.0183,61.9036,61.9896,113000.0
2012-08-15 10:25:00,86.5,86.6,86.42,86.46,91900.0,61.9896,62.0613,61.9323,61.961,91900.0
2012-08-15 10:30:00,86.46,86.7,86.45,86.69,95900.0,61.961,62.133,61.9538,62.1258,95900.0
2012-08-15 10:35:00,86.69,86.69,86.39,86.43,151100.0,62.1258,62.1258,61.9108,61.9395,151100.0
2012-08-15 10:40:00,86.43,86.44,86.16,86.16,236100.0,61.9395,61.9466,61.746,61.746,236100.0
2012-08-15 10:45:00,86.16,86.39,86.16,86.36,95400.0,61.746,61.9108,61.746,61.8893,95400.0
2012-08-15 10:50:00,86.37,86.56,86.36,86.54,80800.0,61.8965,62.0326,61.8893,62.0183,80800.0
2012-08-15 10:55:00,86.56,86.81,86.56,86.67,139800.0,62.0326,62.2118,62.0326,62.1115,139800.0
2012-08-15 11:00:00,86.69,86.75,86.54,86.72,107100.0,62.1258,62.1688,62.0183,62.1473,107100.0
2012-08-15 11:05:00,86.72,86.97,86.71,86.97,97400.0,62.1473,62.3264,62.1401,62.3264,97400.0
2012-08-15 11:10:00,86.98,87.0,86.87,86.96,74400.0,62.3336,62.3479,62.2548,62.3193,74400.0
2012-08-15 11:15:00,86.96,87.03,86.85,86.87,62500.0,62.3193,62.3694,62.2404,62.2548,62500.0
2012-08-15 11:20:00,86.87,86.89,86.78,86.8,68500.0,62.2548,62.2691,62.1903,62.2046,68500.0
2012-08-15 11:25:00,86.81,86.89,86.78,86.8,71700.0,62.2118,62.2691,62.1903,62.2046,71700.0
2012-08-15 11:30:00,86.81,86.98,86.79,86.9,52500.0,62.2118,62.3336,62.1975,62.2763,52500.0
2012-08-15 11:35:00,86.92,87.16,86.9,87.1,67700.0,62.2906,62.4626,62.2763,62.4196,67700.0
2012-08-15 11:40:00,87.1,87.23,87.1,87.14,59800.0,62.4196,62.5128,62.4196,62.4483,59800.0
2012-08-15 11:45:00,87.13,87.29,87.13,87.25,58800.0,62.4411,62.5558,62.4411,62.5271,58800.0
2012-08-15 11:50:00,87.27,87.36,87.18,87.35,46200.0,62.5414,62.6059,62.4769,62.5988,46200.0
2012-08-15 11:55:00,87.35,87.39,87.27,87.31,31700.0,62.5988,62.6274,62.5414,62.5701,31700.0
2012-08-15 12:00:00,87.32,87.32,87.15,87.16,64900.0,62.5773,62.5773,62.4554,62.4626,64900.0
2012-08-15 12:05:00,87.17,87.24,87.08,87.18,60200.0,62.4698,62.5199,62.4053,62.4769,60200.0
2012-08-15 12:10:00,87.2,87.28,87.18,87.27,60700.0,62.4913,62.5486,62.4769,62.5414,60700.0
2012-08-15 12:15:00,87.28,87.44,87.27,87.36,56000.0,62.5486,62.6633,62.5414,62.6059,56000.0
2012-08-15 12:20:00,87.37,87.45,87.32,87.44,65400.0,62.6131,62.6704,62.5773,62.6633,65400.0
2012-08-15 12:25:00,87.45,87.48,87.42,87.43,43900.0,62.6704,62.6919,62.6489,62.6561,43900.0
2012-08-15 12:30:00,87.43,87.47,87.42,87.46,28200.0,62.6561,62.6848,62.6489,62.6776,28200.0
2012-08-15 12:35:00,87.46,87.5,87.3,87.34,33900.0,62.6776,62.7063,62.5629,62.5916,33900.0
2012-08-15 12:40:00,87.32,87.43,87.29,87.4,40600.0,62.5773,62.6561,62.5558,62.6346,40600.0
2012-08-15 12:45:00,87.41,87.47,87.41,87.44,21900.0,62.6418,62.6848,62.6418,62.6633,21900.0
2012-08-15 12:50:00,87.46,87.47,87.41,87.46,19600.0,62.6776,62.6848,62.6418,62.6776,19600.0
2012-08-15 12:55:00,87.44,87.5,87.42,87.48,23400.0,62.6633,62.7063,62.6489,62.6919,23400.0
2012-08-15 13:00:00,87.48,87.5,87.35,87.38,29400.0,62.6919,62.7063,62.5988,62.6203,29400.0
2012-08-15 13:05:00,87.38,87.38,87.29,87.32,33400.0,62.6203,62.6203,62.5558,62.5773,33400.0
2012-08-15 13:10:00,87.33,87.45,87.32,87.45,19900.0,62.5844,62.6704,62.5773,62.6704,19900.0
2012-08-15 13:15:00,87.42,87.49,87.41,87.41,19300.0,62.6489,62.6991,62.6418,62.6418,19300.0
2012-08-15 13:20:00,87.42,87.46,87.38,87.38,17900.0,62.6489,62.6776,62.6203,62.6203,17900.0
2012-08-15 13:25:00,87.39,87.45,87.38,87.43,12900.0,62.6274,62.6704,62.6203,62.6561,12900.0
2012-08-15 13:30:00,87.43,87.48,87.42,87.44,21800.0,62.6561,62.6919,62.6489,62.6633,21800.0
2012-08-15 13:35:00,87.45,87.48,87.44,87.48,11600.0,62.6704,62.6919,62.6633,62.6919,11600.0
2012-08-15 13:40:00,87.48,87.48,87.42,87.47,29900.0,62.6919,62.6919,62.6489,62.6848,29900.0
2012-08-15 13:45:00,87.47,87.47,87.35,87.37,18500.0,62.6848,62.6848,62.5988,62.6131,18500.0
2012-08-15 13:50:00,87.38,87.4,87.31,87.38,16100.0,62.6203,62.6346,62.5701,62.6203,16100.0
2012-08-15 13:55:00,87.38,87.39,87.24,87.25,45800.0,62.6203,62.6274,62.5199,62.5271,45800.0
2012-08-15 14:00:00,87.26,87.33,87.24,87.28,36600.0,62.5343,62.5844,62.5199,62.5486,36600.0
2012-08-15 14:05:00,87.28,87.35,87.26,87.27,40300.0,62.5486,62.5988,62.5343,62.5414,40300.0
2012-08-15 14:10:00,87.28,87.32,87.2,87.31,97200.0,62.5486,62.5773,62.4913,62.5701,97200.0
2012-08-15 14:15:00,87.3,87.4,87.29,87.38,36200.0,62.5629,62.6346,62.5558,62.6203,36200.0
2012-08-15 14:20:00,87.39,87.42,87.31,87.42,21400.0,62.6274,62.6489,62.5701,62.6489,21400.0
2012-08-15 14:25:00,87.42,87.53,87.42,87.49,56500.0,62.6489,62.7278,62.6489,62.6991,56500.0
2012-08-15 14:30:00,87.49,87.62,87.43,87.48,58300.0,62.6991,62.7923,62.6561,62.6919,58300.0
2012-08-15 14:35:00,87.48,87.59,87.45,87.59,22700.0,62.6919,62.7708,62.6704,62.7708,22700.0
2012-08-15 14:40:00,87.59,87.65,87.56,87.62,41100.0,62.7708,62.8138,62.7493,62.7923,41100.0
2012-08-15 14:45:00,87.62,87.7,87.59,87.6,39200.0,62.7923,62.8496,62.7708,62.7779,39200.0
2012-08-15 14:50:00,87.6,87.73,87.55,87.65,45000.0,62.7779,62.8711,62.7421,62.8138,45000.0
2012-08-15 14:55:00,87.65,87.73,87.65,87.7,41500.0,62.8138,62.8711,62.8138,62.8496,41500.0
2012-08-15 15:00:00,87.71,87.71,87.61,87.63,37300.0,62.8568,62.8568,62.7851,62.7994,37300.0
2012-08-15 15:05:00,87.63,87.66,87.59,87.65,29800.0,62.7994,62.8209,62.7708,62.8138,29800.0
2012-08-15 15:10:00,87.65,87.67,87.58,87.61,27100.0,62.8138,62.8281,62.7636,62.7851,27100.0
2012-08-15 15:15:00,87.61,87.68,87.61,87.62,24300.0,62.7851,62.8353,62.7851,62.7923,24300.0
2012-08-15 15:20:00,87.63,87.65,87.54,87.56,42400.0,62.7994,62.8138,62.7349,62.7493,42400.0
2012-08-15 15:25:00,87.56,87.58,87.42,87.57,80300.0,62.7493,62.7636,62.6489,62.7564,80300.0
2012-08-15 15:30:00,87.57,87.59,87.46,87.52,57900.0,62.7564,62.7708,62.6776,62.7206,57900.0
2012-08-15 15:35:00,87.52,87.54,87.41,87.44,57700.0,62.7206,62.7349,62.6418,62.6633,57700.0
2012-08-15 15:40:00,87.44,87.56,87.42,87.55,55000.0,62.6633,62.7493,62.6489,62.7421,55000.0
2012-08-15 15:45:00,87.54,87.65,87.53,87.59,104100.0,62.7349,62.8138,62.7278,62.7708,104100.0
2012-08-15 15:50:00,87.59,87.66,87.51,87.63,101100.0,62.7708,62.8209,62.7134,62.7994,101100.0
2012-08-15 15:55:00,87.63,87.64,87.51,87.6,268600.0,62.7994,62.8066,62.7134,62.7779,268600.0
2012-08-16 09:30:00,87.74,87.9,87.44,87.47,170300.0,62.8783,62.9929,62.6633,62.6848,170300.0
2012-08-16 09:35:00,87.45,87.64,87.26,87.64,66100.0,62.6704,62.8066,62.5343,62.8066,66100.0
2012-08-16 09:40:00,87.59,87.73,87.52,87.55,62100.0,62.7708,62.8711,62.7206,62.7421,62100.0
2012-08-16 09:45:00,87.55,87.72,87.53,87.71,58500.0,62.7421,62.8639,62.7278,62.8568,58500.0
2012-08-16 09:50:00,87.68,87.9,87.66,87.82,50100.0,62.8353,62.9929,62.8209,62.9356,50100.0
2012-08-16 09:55:00,87.8,87.8,87.68,87.72,31100.0,62.9213,62.9213,62.8353,62.8639,31100.0
2012-08-16 10:00:00,87.71,87.71,87.44,87.53,70900.0,62.8568,62.8568,62.6633,62.7278,70900.0
2012-08-16 10:05:00,87.51,87.73,87.45,87.63,58200.0,62.7134,62.8711,62.6704,62.7994,58200.0
2012-08-16 10:10:00,87.61,87.61,87.39,87.43,44800.0,62.7851,62.7851,62.6274,62.6561,44800.0
2012-08-16 10:15:00,87.42,87.43,87.23,87.41,64200.0,62.6489,62.6561,62.5128,62.6418,64200.0
2012-08-16 10:20:00,87.42,87.6,87.4,87.53,45200.0,62.6489,62.7779,62.6346,62.7278,45200.0
2012-08-16 10:25:00,87.55,87.61,87.45,87.47,34700.0,62.7421,62.7851,62.6704,62.6848,34700.0
2012-08-16 10:30:00,87.47,87.88,87.45,87.8,85400.0,62.6848,62.9786,62.6704,62.9213,85400.0
2012-08-16 10:35:00,87.8,88.0,87.75,87.99,79500.0,62.9213,63.0646,62.8854,63.0574,79500.0
2012-08-16 10:40:00,88.01,88.14,88.01,88.11,117000.0,63.0718,63.1649,63.0718,63.1434,117000.0
2012-08-16 10:45:00,88.12,88.2,88.09,88.13,63400.0,63.1506,63.2079,63.1291,63.1578,63400.0
2012-08-16 10:50:00,88.15,88.25,88.14,88.16,61200.0,63.1721,63.2437,63.1649,63.1793,61200.0
2012-08-16 10:55:00,88.18,88.21,88.08,88.08,48400.0,63.1936,63.2151,63.1219,63.1219,48400.0
2012-08-16 11:00:00,88.09,88.12,88.02,88.02,62600.0,63.1291,63.1506,63.0789,63.0789,62600.0
2012-08-16 11:05:00,88.01,88.02,87.86,87.91,46400.0,63.0718,63.0789,62.9643,63.0001,46400.0
2012-08-16 11:10:00,87.91,88.05,87.9,88.03,41600.0,63.0001,63.1004,62.9929,63.0861,41600.0
2012-08-16 11:15:00,88.02,88.13,88.02,88.08,55100.0,63.0789,63.1578,63.0789,63.1219,55100.0
2012-08-16 11:20:00,88.06,88.08,87.97,88.03,44400.0,63.1076,63.1219,63.0431,63.0861,44400.0
2012-08-16 11:25:00,88.0,88.06,87.9,87.92,27700.0,63.0646,63.1076,62.9929,63.0073,27700.0
2012-08-16 11:30:00,87.95,88.09,87.88,88.02,44200.0,63.0288,63.1291,62.9786,63.0789,44200.0
2012-08-16 11:35:00,88.03,88.14,88.02,88.09,48100.0,63.0861,63.1649,63.0789,63.1291,48100.0
2012-08-16 11:40:00,88.09,88.2,88.06,88.11,55900.0,63.1291,63.2079,63.1076,63.1434,55900.0
2012-08-16 11:45:00,88.1,88.18,88.07,88.13,28400.0,63.1363,63.1936,63.1148,63.1578,28400.0
2012-08-16 11:50:00,88.13,88.44,88.13,88.41,89400.0,63.1578,63.3799,63.1578,63.3584,89400.0
2012-08-16 11:55:00,88.41,88.45,88.3,88.35,34800.0,63.3584,63.3871,63.2796,63.3154,34800.0
2012-08-16 12:00:00,88.35,88.42,88.32,88.32,45200.0,63.3154,63.3656,63.2939,63.2939,45200.0
2012-08-16 12:05:00,88.32,88.4,88.3,88.38,33600.0,63.2939,63.3512,63.2796,63.3369,33600.0
2012-08-16 12:10:00,88.37,88.42,88.34,88.34,23500.0,63.3297,63.3656,63.3082,63.3082,23500.0
2012-08-16 12:15:00,88.35,88.42,88.33,88.41,30400.0,63.3154,63.3656,63.3011,63.3584,30400.0
2012-08-16 12:20:00,88.4,88.4,88.29,88.3,27800.0,63.3512,63.3512,63.2724,63.2796,27800.0
2012-08-16 12:25:00,88.28,88.3,88.18,88.19,32300.0,63.2652,63.2796,63.1936,63.2008,32300.0
2012-08-16 12:30:00,88.2,88.2,88.07,88.08,36400.0,63.2079,63.2079,63.1148,63.1219,36400.0
2012-08-16 12:35:00,88.08,88.17,88.04,88.13,40200.0,63.1219,63.1864,63.0933,63.1578,40200.0
2012-08-16 12:40:00,88.14,88.21,88.14,88.2,33100.0,63.1649,63.2151,63.1649,63.2079,33100.0
2012-08-16 12:45:00,88.2,88.21,88.15,88.16,14100.0,63.2079,63.2151,63.1721,63.1793,14100.0
2012-08-16 12:50:00,88.15,88.2,88.1,88.15,18900.0,63.1721,63.2079,63.1363,63.1721,18900.0
2012-08-16 12:55:00,88.13,88.19,88.09,88.14,27100.0,63.1578,63.2008,63.1291,63.1649,27100.0
2012-08-16 13:00:00,88.14,88.18,88.1,88.14,32900.0,63.1649,63.1936,63.1363,63.1649,32900.0
2012-08-16 13:05:00,88.15,88.2,88.14,88.18,24800.0,63.1721,63.2079,63.1649,63.1936,24800.0
2012-08-16 13:10:00,88.18,88.24,88.17,88.24,20300.0,63.1936,63.2366,63.1864,63.2366,20300.0
2012-08-16 13:15:00,88.23,88.29,88.2,88.25,18900.0,63.2294,63.2724,63.2079,63.2437,18900.0
2012-08-16 13:20:00,88.23,88.27,88.18,88.18,31700.0,63.2294,63.2581,63.1936,63.1936,31700.0
2012-08-16 13:25:00,88.18,88.29,88.16,88.24,24800.0,63.1936,63.2724,63.1793,63.2366,24800.0
2012-08-16 13:30:00,88.25,88.32,88.23,88.27,42000.0,63.2437,63.2939,63.2294,63.2581,42000.0
2012-08-16 13:35:00,88.27,88.31,88.24,88.26,25500.0,63.2581,63.2867,63.2366,63.2509,25500.0
2012-08-16 13:40:00,88.27,88.27,88.1,88.11,39600.0,63.2581,63.2581,63.1363,63.1434,39600.0
2012-08-16 13:45:00,88.12,88.2,88.1,88.18,15700.0,63.1506,63.2079,63.1363,63.1936,15700.0
2012-08-16 13:50:00,88.17,88.27,88.16,88.24,15800.0,63.1864,63.2581,63.1793,63.2366,15800.0
2012-08-16 13:55:00,88.25,88.28,88.2,88.28,22000.0,63.2437,63.2652,63.2079,63.2652,22000.0
2012-08-16 14:00:00,88.26,88.36,88.25,88.35,35400.0,63.2509,63.3226,63.2437,63.3154,35400.0
2012-08-16 14:05:00,88.35,88.48,88.32,88.46,61800.0,63.3154,63.4086,63.2939,63.3942,61800.0
2012-08-16 14:10:00,88.46,88.5,88.43,88.45,28400.0,63.3942,63.4229,63.3727,63.3871,28400.0
2012-08-16 14:15:00,88.45,88.54,88.45,88.51,55500.0,63.3871,63.4516,63.3871,63.4301,55500.0
2012-08-16 14:20:00,88.51,88.54,88.47,88.51,73000.0,63.4301,63.4516,63.4014,63.4301,73000.0
2012-08-16 14:25:00,88.52,88.56,88.47,88.54,47700.0,63.4372,63.4659,63.4014,63.4516,47700.0
2012-08-16 14:30:00,88.54,88.75,88.53,88.69,97600.0,63.4516,63.6021,63.4444,63.5591,97600.0
2012-08-16 14:35:00,88.67,88.8,88.64,88.77,109800.0,63.5447,63.6379,63.5232,63.6164,109800.0
2012-08-16 14:40:00,88.77,88.78,88.7,88.76,59100.0,63.6164,63.6236,63.5662,63.6092,59100.0
2012-08-16 14:45:00,88.75,88.77,88.72,88.75,36500.0,63.6021,63.6164,63.5806,63.6021,36500.0
2012-08-16 14:50:00,88.75,88.83,88.65,88.69,63800.0,63.6021,63.6594,63.5304,63.5591,63800.0
2012-08-16 14:55:00,88.69,88.72,88.58,88.59,41300.0,63.5591,63.5806,63.4802,63.4874,41300.0
2012-08-16 15:00:00,88.59,88.7,88.57,88.7,48700.0,63.4874,63.5662,63.4731,63.5662,48700.0
2012-08-16 15:05:00,88.7,88.73,88.68,88.72,39500.0,63.5662,63.5877,63.5519,63.5806,39500.0
2012-08-16 15:10:00,88.71,88.74,88.64,88.71,49300.0,63.5734,63.5949,63.5232,63.5734,49300.0
2012-08-16 15:15:00,88.71,88.75,88.65,88.65,50300.0,63.5734,63.6021,63.5304,63.5304,50300.0
2012-08-16 15:20:00,88.64,88.65,88.58,88.6,55600.0,63.5232,63.5304,63.4802,63.4946,55600.0
2012-08-16 15:25:00,88.61,88.71,88.6,88.66,67900.0,63.5017,63.5734,63.4946,63.5376,67900.0
2012-08-16 15:30:00,88.66,88.69,88.59,88.62,74400.0,63.5376,63.5591,63.4874,63.5089,74400.0
2012-08-16 15:35:00,88.63,88.65,88.6,88.62,66300.0,63.5161,63.5304,63.4946,63.5089,66300.0
2012-08-16 15:40:00,88.62,88.64,88.53,88.58,104800.0,63.5089,63.5232,63.4444,63.4802,104800.0
2012-08-16 15:45:00,88.59,88.65,88.57,88.63,127800.0,63.4874,63.5304,63.4731,63.5161,127800.0
2012-08-16 15:50:00,88.63,88.65,88.53,88.58,158400.0,63.5161,63.5304,63.4444,63.4802,158400.0
2012-08-16 15:55:00,88.59,88.62,88.52,88.61,353200.0,63.4874,63.5089,63.4372,63.5017,353200.0
2012-08-17 09:30:00,89.86,89.94,89.26,89.44,718900.0,64.3975,64.4549,63.9676,64.0966,718900.0
2012-08-17 09:35:00,89.44,89.61,89.35,89.54,103500.0,64.0966,64.2184,64.0321,64.1682,103500.0
2012-08-17 09:40:00,89.5,89.53,89.25,89.33,91100.0,64.1396,64.1611,63.9604,64.0177,91100.0
2012-08-17 09:45:00,89.29,89.5,89.1,89.44,113700.0,63.9891,64.1396,63.8529,64.0966,113700.0
2012-08-17 09:50:00,89.44,89.57,89.43,89.57,131300.0,64.0966,64.1897,64.0894,64.1897,131300.0
2012-08-17 09:55:00,89.58,89.88,89.55,89.86,193100.0,64.1969,64.4119,64.1754,64.3975,193100.0
2012-08-17 10:00:00,89.87,89.95,89.75,89.82,220700.0,64.4047,64.462,64.3187,64.3689,220700.0
2012-08-17 10:05:00,89.81,89.92,89.78,89.89,135300.0,64.3617,64.4405,64.3402,64.419,135300.0
2012-08-17 10:10:00,89.88,89.94,89.76,89.76,122700.0,64.4119,64.4549,64.3259,64.3259,122700.0
2012-08-17 10:15:00,89.78,89.97,89.77,89.92,148600.0,64.3402,64.4764,64.333,64.4405,148600.0
2012-08-17 10:20:00,89.91,89.95,89.8,89.81,118700.0,64.4334,64.462,64.3545,64.3617,118700.0
2012-08-17 10:25:00,89.8,89.91,89.77,89.87,141900.0,64.3545,64.4334,64.333,64.4047,141900.0
2012-08-17 10:30:00,89.87,90.08,89.87,90.08,331500.0,64.4047,64.5552,64.4047,64.5552,331500.0
2012-08-17 10:35:00,90.06,90.09,89.77,89.78,287000.0,64.5409,64.5624,64.333,64.3402,287000.0
2012-08-17 10:40:00,89.77,89.86,89.57,89.63,157400.0,64.333,64.3975,64.1897,64.2327,157400.0
2012-08-17 10:45:00,89.63,89.7,89.53,89.59,81200.0,64.2327,64.2829,64.1611,64.2041,81200.0
2012-08-17 10:50:00,89.57,89.62,89.38,89.52,144400.0,64.1897,64.2256,64.0536,64.1539,144400.0
2012-08-17 10:55:00,89.52,89.71,89.52,89.7,101300.0,64.1539,64.29,64.1539,64.2829,101300.0
2012-08-17 11:00:00,89.7,89.86,89.68,89.8,89800.0,64.2829,64.3975,64.2685,64.3545,89800.0
2012-08-17 11:05:00,89.78,89.8,89.49,89.52,81500.0,64.3402,64.3545,64.1324,64.1539,81500.0
2012-08-17 11:10:00,89.51,89.6,89.5,89.58,71800.0,64.1467,64.2112,64.1396,64.1969,71800.0
2012-08-17 11:15:00,89.58,89.68,89.45,89.66,62200.0,64.1969,64.2685,64.1037,64.2542,62200.0
2012-08-17 11:20:00,89.67,89.76,89.6,89.6,58600.0,64.2614,64.3259,64.2112,64.2112,58600.0
2012-08-17 11:25:00,89.6,89.68,89.6,89.64,31500.0,64.2112,64.2685,64.2112,64.2399,31500.0
2012-08-17 11:30:00,89.63,89.74,89.6,89.72,50500.0,64.2327,64.3115,64.2112,64.2972,50500.0
2012-08-17 11:35:00,89.74,89.93,89.74,89.8,96300.0,64.3115,64.4477,64.3115,64.3545,96300.0
2012-08-17 11:40:00,89.8,89.83,89.77,89.78,31300.0,64.3545,64.376,64.333,64.3402,31300.0
2012-08-17 11:45:00,89.79,89.8,89.69,89.72,51000.0,64.3474,64.3545,64.2757,64.2972,51000.0
2012-08-17 11:50:00,89.72,89.78,89.7,89.75,26300.0,64.2972,64.3402,64.2829,64.3187,26300.0
2012-08-17 11:55:00,89.75,89.83,89.75,89.79,25600.0,64.3187,64.376,64.3187,64.3474,25600.0
2012-08-17 12:00:00,89.78,89.79,89.68,89.68,68300.0,64.3402,64.3474,64.2685,64.2685,68300.0
2012-08-17 12:05:00,89.68,89.7,89.62,89.66,44800.0,64.2685,64.2829,64.2256,64.2542,44800.0
2012-08-17 12:10:00,89.66,89.78,89.64,89.73,78400.0,64.2542,64.3402,64.2399,64.3044,78400.0
2012-08-17 12:15:00,89.73,89.87,89.73,89.82,58600.0,64.3044,64.4047,64.3044,64.3689,58600.0
2012-08-17 12:20:00,89.81,89.87,89.81,89.82,30600.0,64.3617,64.4047,64.3617,64.3689,30600.0
2012-08-17 12:25:00,89.82,89.83,89.77,89.77,28200.0,64.3689,64.376,64.333,64.333,28200.0
2012-08-17 12:30:00,89.77,89.79,89.69,89.71,39300.0,64.333,64.3474,64.2757,64.29,39300.0
2012-08-17 12:35:00,89.69,89.72,89.6,89.68,30600.0,64.2757,64.2972,64.2112,64.2685,30600.0
2012-08-17 12:40:00,89.67,89.78,89.62,89.77,33800.0,64.2614,64.3402,64.2256,64.333,33800.0
2012-08-17 12:45:00,89.79,89.79,89.65,89.72,24400.0,64.3474,64.3474,64.247,64.2972,24400.0
2012-08-17 12:50:00,89.69,89.74,89.66,89.66,20700.0,64.2757,64.3115,64.2542,64.2542,20700.0
2012-08-17 12:55:00,89.65,89.75,89.63,89.73,61800.0,64.247,64.3187,64.2327,64.3044,61800.0
2012-08-17 13:00:00,89.74,89.79,89.72,89.78,35800.0,64.3115,64.3474,64.2972,64.3402,35800.0
2012-08-17 13:05:00,89.78,89.84,89.75,89.83,22000.0,64.3402,64.3832,64.3187,64.376,22000.0
2012-08-17 13:10:00,89.82,89.9,89.82,89.84,32300.0,64.3689,64.4262,64.3689,64.3832,32300.0
2012-08-17 13:15:00,89.85,89.85,89.8,89.83,12700.0,64.3904,64.3904,64.3545,64.376,12700.0
2012-08-17 13:20:00,89.83,89.88,89.8,89.85,28200.0,64.376,64.4119,64.3545,64.3904,28200.0
2012-08-17 13:25:00,89.84,89.87,89.8,89.85,27500.0,64.3832,64.4047,64.3545,64.3904,27500.0
2012-08-17 13:30:00,89.85,89.98,89.83,89.91,68800.0,64.3904,64.4835,64.376,64.4334,68800.0
2012-08-17 13:35:00,89.92,89.93,89.85,89.9,34800.0,64.4405,64.4477,64.3904,64.4262,34800.0
2012-08-17 13:40:00,89.9,89.94,89.87,89.94,32400.0,64.4262,64.4549,64.4047,64.4549,32400.0
2012-08-17 13:45:00,89.94,90.02,89.93,89.97,103700.0,64.4549,64.5122,64.4477,64.4764,103700.0
2012-08-17 13:50:00,89.97,89.98,89.94,89.95,52400.0,64.4764,64.4835,64.4549,64.462,52400.0
2012-08-17 13:55:00,89.94,89.95,89.92,89.93,37500.0,64.4549,64.462,64.4405,64.4477,37500.0
2012-08-17 14:00:00,89.93,89.98,89.92,89.93,65300.0,64.4477,64.4835,64.4405,64.4477,65300.0
2012-08-17 14:05:00,89.93,89.95,89.9,89.92,48900.0,64.4477,64.462,64.4262,64.4405,48900.0
2012-08-17 14:10:00,89.92,89.96,89.91,89.92,26600.0,64.4405,64.4692,64.4334,64.4405,26600.0
2012-08-17 14:15:00,89.92,89.98,89.91,89.97,44600.0,64.4405,64.4835,64.4334,64.4764,44600.0
2012-08-17 14:20:00,89.96,90.0,89.96,89.98,61700.0,64.4692,64.4979,64.4692,64.4835,61700.0
2012-08-17 14:25:00,89.96,90.05,89.96,89.99,77300.0,64.4692,64.5337,64.4692,64.4907,77300.0
2012-08-17 14:30:00,89.99,90.0,89.96,89.97,35700.0,64.4907,64.4979,64.4692,64.4764,35700.0
2012-08-17 14:35:00,89.98,90.02,89.98,89.99,51200.0,64.4835,64.5122,64.4835,64.4907,51200.0
2012-08-17 14:40:00,90.0,90.1,89.98,90.08,157900.0,64.4979,64.5695,64.4835,64.5552,157900.0
2012-08-17 14:45:00,90.07,90.07,90.0,90.01,48300.0,64.548,64.548,64.4979,64.505,48300.0
2012-08-17 14:50:00,90.01,90.07,89.98,90.05,80400.0,64.505,64.548,64.4835,64.5337,80400.0
2012-08-17 14:55:00,90.05,90.07,89.99,89.99,36400.0,64.5337,64.548,64.4907,64.4907,36400.0
2012-08-17 15:00:00,89.99,90.06,89.99,90.03,65900.0,64.4907,64.5409,64.4907,64.5194,65900.0
2012-08-17 15:05:00,90.01,90.03,89.95,89.95,71500.0,64.505,64.5194,64.462,64.462,71500.0
2012-08-17 15:10:00,89.95,89.97,89.91,89.95,68500.0,64.462,64.4764,64.4334,64.462,68500.0
2012-08-17 15:15:00,89.97,89.98,89.93,89.95,54800.0,64.4764,64.4835,64.4477,64.462,54800.0
2012-08-17 15:20:00,89.94,89.99,89.9,89.92,73800.0,64.4549,64.4907,64.4262,64.4405,73800.0
2012-08-17 15:25:00,89.93,89.99,89.9,89.95,58700.0,64.4477,64.4907,64.4262,64.462,58700.0
2012-08-17 15:30:00,89.95,89.95,89.87,89.92,94300.0,64.462,64.462,64.4047,64.4405,94300.0
2012-08-17 15:35:00,89.92,89.97,89.89,89.94,74300.0,64.4405,64.4764,64.419,64.4549,74300.0
2012-08-17 15:40:00,89.93,90.02,89.91,90.01,95000.0,64.4477,64.5122,64.4334,64.505,95000.0
2012-08-17 15:45:00,90.02,90.04,89.95,90.0,113600.0,64.5122,64.5265,64.462,64.4979,113600.0
2012-08-17 15:50:00,89.99,90.02,89.93,90.02,247500.0,64.4907,64.5122,64.4477,64.5122,247500.0
2012-08-17 15:55:00,90.02,90.03,89.96,90.01,437900.0,64.5122,64.5194,64.4692,64.505,437900.0
2012-08-20 09:30:00,89.74,89.92,89.53,89.84,251400.0,64.3115,64.4405,64.1611,64.3832,251400.0
2012-08-20 09:35:00,89.84,89.93,89.79,89.91,162200.0,64.3832,64.4477,64.3474,64.4334,162200.0
2012-08-20 09:40:00,89.9,90.13,89.8,90.09,113000.0,64.4262,64.591,64.3545,64.5624,113000.0
2012-08-20 09:45:00,90.08,90.3,89.92,89.98,127700.0,64.5552,64.7129,64.4405,64.4835,127700.0
2012-08-20 09:50:00,89.98,90.13,89.87,89.92,79800.0,64.4835,64.591,64.4047,64.4405,79800.0
2012-08-20 09:55:00,89.91,90.0,89.8,89.81,144900.0,64.4334,64.4979,64.3545,64.3617,144900.0
2012-08-20 10:00:00,89.8,89.83,89.66,89.71,67900.0,64.3545,64.376,64.2542,64.29,67900.0
2012-08-20 10:05:00,89.7,89.7,89.37,89.54,148000.0,64.2829,64.2829,64.0464,64.1682,148000.0
2012-08-20 10:10:00,89.54,89.61,89.37,89.54,113400.0,64.1682,64.2184,64.0464,64.1682,113400.0
2012-08-20 10:15:00,89.53,89.53,89.27,89.37,94800.0,64.1611,64.1611,63.9747,64.0464,94800.0
2012-08-20 10:20:00,89.4,89.41,89.26,89.27,104000.0,64.0679,64.0751,63.9676,63.9747,104000.0
2012-08-20 10:25:00,89.27,89.39,89.23,89.38,124900.0,63.9747,64.0607,63.9461,64.0536,124900.0
2012-08-20 10:30:00,89.38,89.5,89.28,89.42,80000.0,64.0536,64.1396,63.9819,64.0822,80000.0
2012-08-20 10:35:00,89.42,89.61,89.4,89.53,85300.0,64.0822,64.2184,64.0679,64.1611,85300.0
2012-08-20 10:40:00,89.52,89.55,89.45,89.5,57900.0,64.1539,64.1754,64.1037,64.1396,57900.0
2012-08-20 10:45:00,89.49,89.68,89.43,89.68,63700.0,64.1324,64.2685,64.0894,64.2685,63700.0
2012-08-20 10:50:00,89.68,89.7,89.59,89.66,57600.0,64.2685,64.2829,64.2041,64.2542,57600.0
2012-08-20 10:55:00,89.66,89.97,89.59,89.97,74500.0,64.2542,64.4764,64.2041,64.4764,74500.0
2012-08-20 11:00:00,89.95,89.96,89.74,89.74,57100.0,64.462,64.4692,64.3115,64.3115,57100.0
2012-08-20 11:05:00,89.74,89.84,89.71,89.77,53900.0,64.3115,64.3832,64.29,64.333,53900.0
2012-08-20 11:10:00,89.77,89.83,89.72,89.81,34500.0,64.333,64.376,64.2972,64.3617,34500.0
2012-08-20 11:15:00,89.81,89.81,89.68,89.73,34400.0,64.3617,64.3617,64.2685,64.3044,34400.0
2012-08-20 11:20:00,89.72,89.85,89.68,89.75,49800.0,64.2972,64.3904,64.2685,64.3187,49800.0
2012-08-20 11:25:00,89.74,89.8,89.67,89.71,38000.0,64.3115,64.3545,64.2614,64.29,38000.0
2012-08-20 11:30:00,89.68,89.74,89.64,89.74,42700.0,64.2685,64.3115,64.2399,64.3115,42700.0
2012-08-20 11:35:00,89.72,89.78,89.7,89.77,28500.0,64.2972,64.3402,64.2829,64.333,28500.0
2012-08-20 11:40:00,89.76,89.8,89.71,89.8,21000.0,64.3259,64.3545,64.29,64.3545,21000.0
2012-08-20 11:45:00,89.8,89.92,89.8,89.88,61900.0,64.3545,64.4405,64.3545,64.4119,61900.0
2012-08-20 11:50:00,89.87,89.96,89.85,89.91,50500.0,64.4047,64.4692,64.3904,64.4334,50500.0
2012-08-20 11:55:00,89.91,90.0,89.91,89.95,29000.0,64.4334,64.4979,64.4334,64.462,29000.0
2012-08-20 12:00:00,89.95,89.99,89.9,89.91,32100.0,64.462,64.4907,64.4262,64.4334,32100.0
2012-08-20 12:05:00,89.91,90.0,89.89,89.98,42100.0,64.4334,64.4979,64.419,64.4835,42100.0
2012-08-20 12:10:00,89.99,90.15,89.99,90.13,86200.0,64.4907,64.6054,64.4907,64.591,86200.0
2012-08-20 12:15:00,90.15,90.2,90.12,90.19,58800.0,64.6054,64.6412,64.5839,64.634,58800.0
2012-08-20 12:20:00,90.18,90.25,90.06,90.06,52300.0,64.6269,64.677,64.5409,64.5409,52300.0
2012-08-20 12:25:00,90.07,90.14,90.05,90.11,38000.0,64.548,64.5982,64.5337,64.5767,38000.0
2012-08-20 12:30:00,90.12,90.21,90.11,90.12,40700.0,64.5839,64.6484,64.5767,64.5839,40700.0
2012-08-20 12:35:00,90.13,90.16,90.03,90.08,30100.0,64.591,64.6125,64.5194,64.5552,30100.0
2012-08-20 12:40:00,90.1,90.14,90.04,90.07,87200.0,64.5695,64.5982,64.5265,64.548,87200.0
2012-08-20 12:45:00,90.05,90.12,90.05,90.11,52200.0,64.5337,64.5839,64.5337,64.5767,52200.0
2012-08-20 12:50:00,90.11,90.16,90.06,90.13,59300.0,64.5767,64.6125,64.5409,64.591,59300.0
2012-08-20 12:55:00,90.13,90.18,90.08,90.09,26500.0,64.591,64.6269,64.5552,64.5624,26500.0
2012-08-20 13:00:00,90.08,90.16,90.06,90.13,24200.0,64.5552,64.6125,64.5409,64.591,24200.0
2012-08-20 13:05:00,90.14,90.22,90.12,90.15,34900.0,64.5982,64.6555,64.5839,64.6054,34900.0
2012-08-20 13:10:00,90.15,90.29,90.15,90.29,40100.0,64.6054,64.7057,64.6054,64.7057,40100.0
2012-08-20 13:15:00,90.28,90.3,90.24,90.26,32500.0,64.6985,64.7129,64.6699,64.6842,32500.0
2012-08-20 13:20:00,90.25,90.27,90.2,90.23,27100.0,64.677,64.6914,64.6412,64.6627,27100.0
2012-08-20 13:25:00,90.23,90.26,90.17,90.23,24800.0,64.6627,64.6842,64.6197,64.6627,24800.0
2012-08-20 13:30:00,90.21,90.23,90.17,90.18,15700.0,64.6484,64.6627,64.6197,64.6269,15700.0
2012-08-20 13:35:00,90.17,90.23,90.04,90.05,79400.0,64.6197,64.6627,64.5265,64.5337,79400.0
2012-08-20 13:40:00,90.03,90.13,90.0,90.13,44200.0,64.5194,64.591,64.4979,64.591,44200.0
2012-08-20 13:45:00,90.11,90.12,90.02,90.08,36800.0,64.5767,64.5839,64.5122,64.5552,36800.0
2012-08-20 13:50:00,90.07,90.11,90.05,90.11,22900.0,64.548,64.5767,64.5337,64.5767,22900.0
2012-08-20 13:55:00,90.11,90.19,90.09,90.17,31000.0,64.5767,64.634,64.5624,64.6197,31000.0
2012-08-20 14:00:00,90.17,90.17,90.02,90.13,31900.0,64.6197,64.6197,64.5122,64.591,31900.0
2012-08-20 14:05:00,90.12,90.19,90.11,90.19,23000.0,64.5839,64.634,64.5767,64.634,23000.0
2012-08-20 14:10:00,90.19,90.35,90.16,90.32,59400.0,64.634,64.7487,64.6125,64.7272,59400.0
2012-08-20 14:15:00,90.33,90.35,90.24,90.25,32900.0,64.7344,64.7487,64.6699,64.677,32900.0
2012-08-20 14:20:00,90.25,90.27,90.21,90.26,22400.0,64.677,64.6914,64.6484,64.6842,22400.0
2012-08-20 14:25:00,90.26,90.29,90.25,90.27,33100.0,64.6842,64.7057,64.677,64.6914,33100.0
2012-08-20 14:30:00,90.27,90.39,90.27,90.39,83100.0,64.6914,64.7774,64.6914,64.7774,83100.0
2012-08-20 14:35:00,90.38,90.44,90.38,90.41,129400.0,64.7702,64.8132,64.7702,64.7917,129400.0
2012-08-20 14:40:00,90.39,90.4,90.3,90.37,74000.0,64.7774,64.7845,64.7129,64.763,74000.0
2012-08-20 14:45:00,90.38,90.46,90.35,90.41,63600.0,64.7702,64.8275,64.7487,64.7917,63600.0
2012-08-20 14:50:00,90.41,90.45,90.4,90.45,35900.0,64.7917,64.8204,64.7845,64.8204,35900.0
2012-08-20 14:55:00,90.45,90.47,90.39,90.4,32700.0,64.8204,64.8347,64.7774,64.7845,32700.0
2012-08-20 15:00:00,90.4,90.41,90.38,90.41,28500.0,64.7845,64.7917,64.7702,64.7917,28500.0
2012-08-20 15:05:00,90.41,90.47,90.37,90.46,47400.0,64.7917,64.8347,64.763,64.8275,47400.0
2012-08-20 15:10:00,90.46,90.48,90.3,90.35,79100.0,64.8275,64.8419,64.7129,64.7487,79100.0
2012-08-20 15:15:00,90.35,90.42,90.35,90.4,39300.0,64.7487,64.7989,64.7487,64.7845,39300.0
2012-08-20 15:20:00,90.39,90.45,90.36,90.44,43200.0,64.7774,64.8204,64.7559,64.8132,43200.0
2012-08-20 15:25:00,90.44,90.46,90.38,90.41,50700.0,64.8132,64.8275,64.7702,64.7917,50700.0
2012-08-20 15:30:00,90.41,90.44,90.36,90.37,54800.0,64.7917,64.8132,64.7559,64.763,54800.0
2012-08-20 15:35:00,90.37,90.46,90.35,90.41,52900.0,64.763,64.8275,64.7487,64.7917,52900.0
2012-08-20 15:40:00,90.4,90.41,90.3,90.37,60300.0,64.7845,64.7917,64.7129,64.763,60300.0
2012-08-20 15:45:00,90.36,90.37,90.28,90.37,83000.0,64.7559,64.763,64.6985,64.763,83000.0
2012-08-20 15:50:00,90.37,90.42,90.26,90.4,126100.0,64.763,64.7989,64.6842,64.7845,126100.0
2012-08-20 15:55:00,90.4,90.43,90.32,90.4,188700.0,64.7845,64.806,64.7272,64.7845,188700.0
2012-08-21 09:30:00,91.0,91.21,90.65,91.1,304700.0,65.2145,65.365,64.9637,65.2862,304700.0
2012-08-21 09:35:00,91.11,91.33,90.95,91.33,210300.0,65.2933,65.451,65.1787,65.451,210300.0
2012-08-21 09:40:00,91.33,91.48,91.22,91.25,85100.0,65.451,65.5585,65.3722,65.3937,85100.0
2012-08-21 09:45:00,91.23,91.3,91.17,91.28,67300.0,65.3793,65.4295,65.3363,65.4152,67300.0
2012-08-21 09:50:00,91.29,91.41,91.22,91.37,165300.0,65.4223,65.5083,65.3722,65.4797,165300.0
2012-08-21 09:55:00,91.37,91.88,91.37,91.86,167500.0,65.4797,65.8452,65.4797,65.8308,167500.0
2012-08-21 10:00:00,91.86,92.0,91.78,91.88,198600.0,65.8308,65.9312,65.7735,65.8452,198600.0
2012-08-21 10:05:00,91.86,91.93,91.76,91.91,94100.0,65.8308,65.881,65.7592,65.8667,94100.0
2012-08-21 10:10:00,91.91,91.96,91.78,91.84,99500.0,65.8667,65.9025,65.7735,65.8165,99500.0
2012-08-21 10:15:00,91.86,91.98,91.76,91.82,126200.0,65.8308,65.9168,65.7592,65.8022,126200.0
2012-08-21 10:20:00,91.83,92.05,91.8,92.04,86300.0,65.8093,65.967,65.7878,65.9598,86300.0
2012-08-21 10:25:00,92.03,92.08,91.83,91.86,89000.0,65.9527,65.9885,65.8093,65.8308,89000.0
2012-08-21 10:30:00,91.85,92.0,91.85,91.97,73700.0,65.8237,65.9312,65.8237,65.9097,73700.0
2012-08-21 10:35:00,91.99,91.99,91.88,91.94,76500.0,65.924,65.924,65.8452,65.8882,76500.0
2012-08-21 10:40:00,91.94,91.99,91.87,91.93,58700.0,65.8882,65.924,65.838,65.881,58700.0
2012-08-21 10:45:00,91.92,92.01,91.91,91.97,71800.0,65.8738,65.9383,65.8667,65.9097,71800.0
2012-08-21 10:50:00,91.99,92.04,91.92,92.04,75000.0,65.924,65.9598,65.8738,65.9598,75000.0
2012-08-21 10:55:00,92.01,92.01,91.77,91.8,87700.0,65.9383,65.9383,65.7663,65.7878,87700.0
2012-08-21 11:00:00,91.79,91.79,91.62,91.67,127100.0,65.7807,65.7807,65.6588,65.6947,127100.0
2012-08-21 11:05:00,91.67,91.72,91.59,91.65,150700.0,65.6947,65.7305,65.6373,65.6803,150700.0
2012-08-21 11:10:00,91.65,91.66,91.49,91.55,209800.0,65.6803,65.6875,65.5657,65.6087,209800.0
2012-08-21 11:15:00,91.55,91.85,91.53,91.82,135700.0,65.6087,65.8237,65.5943,65.8022,135700.0
2012-08-21 11:20:00,91.81,91.85,91.45,91.49,104900.0,65.795,65.8237,65.537,65.5657,104900.0
2012-08-21 11:25:00,91.49,91.62,91.45,91.52,74500.0,65.5657,65.6588,65.537,65.5872,74500.0
2012-08-21 11:30:00,91.53,91.59,91.48,91.5,50800.0,65.5943,65.6373,65.5585,65.5728,50800.0
2012-08-21 11:35:00,91.49,91.58,91.42,91.56,78100.0,65.5657,65.6302,65.5155,65.6158,78100.0
2012-08-21 11:40:00,91.55,91.55,91.41,91.49,68700.0,65.6087,65.6087,65.5083,65.5657,68700.0
2012-08-21 11:45:00,91.48,91.48,91.35,91.45,62000.0,65.5585,65.5585,65.4653,65.537,62000.0
2012-08-21 11:50:00,91.45,91.54,91.42,91.54,36900.0,65.537,65.6015,65.5155,65.6015,36900.0
2012-08-21 11:55:00,91.54,91.7,91.51,91.55,69500.0,65.6015,65.7162,65.58,65.6087,69500.0
2012-08-21 12:00:00,91.56,91.58,91.32,91.34,71600.0,65.6158,65.6302,65.4438,65.4582,71600.0
2012-08-21 12:05:00,91.32,91.36,91.22,91.23,92200.0,65.4438,65.4725,65.3722,65.3793,92200.0
2012-08-21 12:10:00,91.24,91.43,91.23,91.36,88800.0,65.3865,65.5227,65.3793,65.4725,88800.0
2012-08-21 12:15:00,91.38,91.42,91.24,91.3,48400.0,65.4868,65.5155,65.3865,65.4295,48400.0
2012-08-21 12:20:00,91.32,91.36,91.28,91.34,26100.0,65.4438,65.4725,65.4152,65.4582,26100.0
2012-08-21 12:25:00,91.34,91.36,91.3,91.34,17100.0,65.4582,65.4725,65.4295,65.4582,17100.0
2012-08-21 12:30:00,91.35,91.4,91.23,91.33,65400.0,65.4653,65.5012,65.3793,65.451,65400.0
2012-08-21 12:35:00,91.34,91.4,91.3,91.37,30000.0,65.4582,65.5012,65.4295,65.4797,30000.0
2012-08-21 12:40:00,91.38,91.46,91.3,91.36,35500.0,65.4868,65.5442,65.4295,65.4725,35500.0
2012-08-21 12:45:00,91.37,91.38,91.24,91.31,53500.0,65.4797,65.4868,65.3865,65.4367,53500.0
2012-08-21 12:50:00,91.31,91.33,91.23,91.27,23000.0,65.4367,65.451,65.3793,65.408,23000.0
2012-08-21 12:55:00,91.29,91.3,91.23,91.26,19000.0,65.4223,65.4295,65.3793,65.4008,19000.0
2012-08-21 13:00:00,91.25,91.29,91.2,91.26,23600.0,65.3937,65.4223,65.3578,65.4008,23600.0
2012-08-21 13:05:00,91.25,91.28,91.17,91.19,24300.0,65.3937,65.4152,65.3363,65.3507,24300.0
2012-08-21 13:10:00,91.19,91.2,91.06,91.14,49000.0,65.3507,65.3578,65.2575,65.3148,49000.0
2012-08-21 13:15:00,91.16,91.25,91.15,91.24,34600.0,65.3292,65.3937,65.322,65.3865,34600.0
2012-08-21 13:20:00,91.24,91.24,91.17,91.18,29300.0,65.3865,65.3865,65.3363,65.3435,29300.0
2012-08-21 13:25:00,91.18,91.2,91.05,91.09,58000.0,65.3435,65.3578,65.2504,65.279,58000.0
2012-08-21 13:30:00,91.09,91.09,90.96,90.97,70100.0,65.279,65.279,65.1859,65.193,70100.0
2012-08-21 13:35:00,90.96,90.97,90.9,90.95,77100.0,65.1859,65.193,65.1429,65.1787,77100.0
2012-08-21 13:40:00,90.93,91.06,90.77,90.77,157200.0,65.1644,65.2575,65.0497,65.0497,157200.0
2012-08-21 13:45:00,90.78,90.83,90.68,90.68,74100.0,65.0569,65.0927,64.9852,64.9852,74100.0
2012-08-21 13:50:00,90.7,90.75,90.63,90.73,55600.0,64.9995,65.0354,64.9494,65.021,55600.0
2012-08-21 13:55:00,90.73,90.95,90.73,90.93,77600.0,65.021,65.1787,65.021,65.1644,77600.0
2012-08-21 14:00:00,90.92,90.94,90.83,90.94,44400.0,65.1572,65.1715,65.0927,65.1715,44400.0
2012-08-21 14:05:00,90.92,90.95,90.77,90.81,71800.0,65.1572,65.1787,65.0497,65.0784,71800.0
2012-08-21 14:10:00,90.83,90.83,90.77,90.79,28600.0,65.0927,65.0927,65.0497,65.064,28600.0
2012-08-21 14:15:00,90.81,90.81,90.64,90.66,62600.0,65.0784,65.0784,64.9565,64.9709,62600.0
2012-08-21 14:20:00,90.65,90.83,90.64,90.82,36100.0,64.9637,65.0927,64.9565,65.0855,36100.0
2012-08-21 14:25:00,90.83,90.86,90.63,90.67,63000.0,65.0927,65.1142,64.9494,64.978,63000.0
2012-08-21 14:30:00,90.68,90.8,90.68,90.76,45700.0,64.9852,65.0712,64.9852,65.0425,45700.0
2012-08-21 14:35:00,90.77,90.8,90.61,90.7,54800.0,65.0497,65.0712,64.935,64.9995,54800.0
2012-08-21 14:40:00,90.7,90.78,90.67,90.68,49100.0,64.9995,65.0569,64.978,64.9852,49100.0
2012-08-21 14:45:00,90.68,90.77,90.64,90.72,45100.0,64.9852,65.0497,64.9565,65.0139,45100.0
2012-08-21 14:50:00,90.71,90.73,90.63,90.67,37800.0,65.0067,65.021,64.9494,64.978,37800.0
2012-08-21 14:55:00,90.67,90.77,90.64,90.77,43000.0,64.978,65.0497,64.9565,65.0497,43000.0
2012-08-21 15:00:00,90.77,90.77,90.56,90.64,74100.0,65.0497,65.0497,64.8992,64.9565,74100.0
2012-08-21 15:05:00,90.66,90.67,90.57,90.62,38500.0,64.9709,64.978,64.9064,64.9422,38500.0
2012-08-21 15:10:00,90.61,90.62,90.4,90.42,77300.0,64.935,64.9422,64.7845,64.7989,77300.0
2012-08-21 15:15:00,90.42,90.43,90.18,90.21,135200.0,64.7989,64.806,64.6269,64.6484,135200.0
2012-08-21 15:20:00,90.21,90.36,90.18,90.21,102100.0,64.6484,64.7559,64.6269,64.6484,102100.0
2012-08-21 15:25:00,90.21,90.24,89.95,90.06,217100.0,64.6484,64.6699,64.462,64.5409,217100.0
2012-08-21 15:30:00,90.05,90.21,90.04,90.1,130400.0,64.5337,64.6484,64.5265,64.5695,130400.0
2012-08-21 15:35:00,90.1,90.22,90.1,90.19,109500.0,64.5695,64.6555,64.5695,64.634,109500.0
2012-08-21 15:40:00,90.19,90.25,90.15,90.15,125800.0,64.634,64.677,64.6054,64.6054,125800.0
2012-08-21 15:45:00,90.16,90.22,90.08,90.21,154000.0,64.6125,64.6555,64.5552,64.6484,154000.0
2012-08-21 15:50:00,90.21,90.24,90.15,90.23,129800.0,64.6484,64.6699,64.6054,64.6627,129800.0
2012-08-21 15:55:00,90.23,90.3,90.17,90.3,206100.0,64.6627,64.7129,64.6197,64.7129,206100.0
2012-08-22 09:30:00,90.04,90.28,89.27,89.27,276900.0,64.5265,64.6985,63.9747,63.9747,276900.0
2012-08-22 09:35:00,89.32,89.37,89.11,89.26,127600.0,64.0106,64.0464,63.8601,63.9676,127600.0
2012-08-22 09:40:00,89.26,89.44,89.2,89.26,109000.0,63.9676,64.0966,63.9246,63.9676,109000.0
2012-08-22 09:45:00,89.22,89.66,89.1,89.12,204900.0,63.9389,64.2542,63.8529,63.8672,204900.0
2012-08-22 09:50:00,89.14,89.45,89.14,89.29,110200.0,63.8816,64.1037,63.8816,63.9891,110200.0
2012-08-22 09:55:00,89.29,89.32,89.03,89.06,94800.0,63.9891,64.0106,63.8027,63.8242,94800.0
2012-08-22 10:00:00,89.06,89.15,89.03,89.1,113700.0,63.8242,63.8887,63.8027,63.8529,113700.0
2012-08-22 10:05:00,89.12,89.2,88.8,88.99,276300.0,63.8672,63.9246,63.6379,63.7741,276300.0
2012-08-22 10:10:00,89.0,89.03,88.8,88.87,112700.0,63.7812,63.8027,63.6379,63.6881,112700.0
2012-08-22 10:15:00,88.85,88.91,88.75,88.81,134700.0,63.6737,63.7167,63.6021,63.6451,134700.0
2012-08-22 10:20:00,88.83,88.91,88.74,88.83,92400.0,63.6594,63.7167,63.5949,63.6594,92400.0
2012-08-22 10:25:00,88.85,88.96,88.76,88.85,60400.0,63.6737,63.7526,63.6092,63.6737,60400.0
2012-08-22 10:30:00,88.84,89.04,88.83,88.96,116700.0,63.6666,63.8099,63.6594,63.7526,116700.0
2012-08-22 10:35:00,88.94,88.99,88.67,88.69,205200.0,63.7382,63.7741,63.5447,63.5591,205200.0
2012-08-22 10:40:00,88.69,88.81,88.67,88.69,83800.0,63.5591,63.6451,63.5447,63.5591,83800.0
2012-08-22 10:45:00,88.69,88.74,88.33,88.37,196300.0,63.5591,63.5949,63.3011,63.3297,196300.0
2012-08-22 10:50:00,88.36,88.5,88.26,88.3,150500.0,63.3226,63.4229,63.2509,63.2796,150500.0
2012-08-22 10:55:00,88.3,88.36,88.1,88.11,163200.0,63.2796,63.3226,63.1363,63.1434,163200.0
2012-08-22 11:00:00,88.12,88.46,88.05,88.4,190600.0,63.1506,63.3942,63.1004,63.3512,190600.0
2012-08-22 11:05:00,88.39,88.52,88.31,88.42,168200.0,63.3441,63.4372,63.2867,63.3656,168200.0
2012-08-22 11:10:00,88.43,88.47,88.1,88.11,131700.0,63.3727,63.4014,63.1363,63.1434,131700.0
2012-08-22 11:15:00,88.13,88.15,87.78,87.8,277300.0,63.1578,63.1721,62.9069,62.9213,277300.0
2012-08-22 11:20:00,87.79,87.92,87.63,87.92,193700.0,62.9141,63.0073,62.7994,63.0073,193700.0
2012-08-22 11:25:00,87.93,88.08,87.82,87.94,152400.0,63.0144,63.1219,62.9356,63.0216,152400.0
2012-08-22 11:30:00,87.95,87.96,87.69,87.74,98300.0,63.0288,63.0359,62.8424,62.8783,98300.0
2012-08-22 11:35:00,87.76,88.03,87.74,87.89,69700.0,62.8926,63.0861,62.8783,62.9858,69700.0
2012-08-22 11:40:00,87.86,88.04,87.85,88.0,48600.0,62.9643,63.0933,62.9571,63.0646,48600.0
2012-08-22 11:45:00,88.0,88.07,87.96,88.04,81900.0,63.0646,63.1148,63.0359,63.0933,81900.0
2012-08-22 11:50:00,88.03,88.14,88.02,88.06,103900.0,63.0861,63.1649,63.0789,63.1076,103900.0
2012-08-22 11:55:00,88.02,88.09,87.98,88.03,65000.0,63.0789,63.1291,63.0503,63.0861,65000.0
2012-08-22 12:00:00,88.05,88.12,87.95,88.01,71800.0,63.1004,63.1506,63.0288,63.0718,71800.0
2012-08-22 12:05:00,88.02,88.18,88.01,88.05,136400.0,63.0789,63.1936,63.0718,63.1004,136400.0
2012-08-22 12:10:00,88.05,88.18,88.02,88.08,102600.0,63.1004,63.1936,63.0789,63.1219,102600.0
2012-08-22 12:15:00,88.08,88.18,88.05,88.18,42800.0,63.1219,63.1936,63.1004,63.1936,42800.0
2012-08-22 12:20:00,88.18,88.2,88.06,88.16,36700.0,63.1936,63.2079,63.1076,63.1793,36700.0
2012-08-22 12:25:00,88.14,88.15,88.03,88.04,24200.0,63.1649,63.1721,63.0861,63.0933,24200.0
2012-08-22 12:30:00,88.04,88.07,87.87,87.87,68800.0,63.0933,63.1148,62.9714,62.9714,68800.0
2012-08-22 12:35:00,87.87,87.97,87.81,87.94,37400.0,62.9714,63.0431,62.9284,63.0216,37400.0
2012-08-22 12:40:00,87.95,88.04,87.91,87.92,43600.0,63.0288,63.0933,63.0001,63.0073,43600.0
2012-08-22 12:45:00,87.92,87.92,87.86,87.86,22300.0,63.0073,63.0073,62.9643,62.9643,22300.0
2012-08-22 12:50:00,87.86,87.96,87.83,87.91,31200.0,62.9643,63.0359,62.9428,63.0001,31200.0
2012-08-22 12:55:00,87.93,87.94,87.86,87.91,24700.0,63.0144,63.0216,62.9643,63.0001,24700.0
2012-08-22 13:00:00,87.91,88.01,87.86,87.95,33400.0,63.0001,63.0718,62.9643,63.0288,33400.0
2012-08-22 13:05:00,87.95,87.96,87.85,87.86,34700.0,63.0288,63.0359,62.9571,62.9643,34700.0
2012-08-22 13:10:00,87.89,87.99,87.86,87.97,29900.0,62.9858,63.0574,62.9643,63.0431,29900.0
2012-08-22 13:15:00,87.97,87.97,87.79,87.81,39800.0,63.0431,63.0431,62.9141,62.9284,39800.0
2012-08-22 13:20:00,87.82,87.92,87.8,87.85,56400.0,62.9356,63.0073,62.9213,62.9571,56400.0
2012-08-22 13:25:00,87.86,87.91,87.8,87.83,51700.0,62.9643,63.0001,62.9213,62.9428,51700.0
2012-08-22 13:30:00,87.85,87.99,87.84,87.94,28900.0,62.9571,63.0574,62.9499,63.0216,28900.0
2012-08-22 13:35:00,87.94,88.01,87.92,87.97,24900.0,63.0216,63.0718,63.0073,63.0431,24900.0
2012-08-22 13:40:00,87.97,88.08,87.97,88.07,46400.0,63.0431,63.1219,63.0431,63.1148,46400.0
2012-08-22 13:45:00,88.07,88.19,88.01,88.01,77200.0,63.1148,63.2008,63.0718,63.0718,77200.0
2012-08-22 13:50:00,88.02,88.06,87.87,87.87,61100.0,63.0789,63.1076,62.9714,62.9714,61100.0
2012-08-22 13:55:00,87.87,88.03,87.82,87.99,42100.0,62.9714,63.0861,62.9356,63.0574,42100.0
2012-08-22 14:00:00,87.99,88.42,87.98,88.35,211200.0,63.0574,63.3656,63.0503,63.3154,211200.0
2012-08-22 14:05:00,88.38,88.49,88.14,88.2,126700.0,63.3369,63.4157,63.1649,63.2079,126700.0
2012-08-22 14:10:00,88.21,88.44,88.14,88.14,94700.0,63.2151,63.3799,63.1649,63.1649,94700.0
2012-08-22 14:15:00,88.14,88.28,88.05,88.19,77200.0,63.1649,63.2652,63.1004,63.2008,77200.0
2012-08-22 14:20:00,88.17,88.26,88.14,88.16,38800.0,63.1864,63.2509,63.1649,63.1793,38800.0
2012-08-22 14:25:00,88.19,88.34,88.17,88.3,45800.0,63.2008,63.3082,63.1864,63.2796,45800.0
2012-08-22 14:30:00,88.31,88.43,88.23,88.39,90400.0,63.2867,63.3727,63.2294,63.3441,90400.0
2012-08-22 14:35:00,88.37,88.47,88.26,88.37,124600.0,63.3297,63.4014,63.2509,63.3297,124600.0
2012-08-22 14:40:00,88.37,88.52,88.36,88.38,96100.0,63.3297,63.4372,63.3226,63.3369,96100.0
2012-08-22 14:45:00,88.39,88.7,88.39,88.64,113800.0,63.3441,63.5662,63.3441,63.5232,113800.0
2012-08-22 14:50:00,88.64,88.74,88.61,88.7,111900.0,63.5232,63.5949,63.5017,63.5662,111900.0
2012-08-22 14:55:00,88.7,88.95,88.66,88.75,134600.0,63.5662,63.7454,63.5376,63.6021,134600.0
2012-08-22 15:00:00,88.75,88.76,88.6,88.67,86400.0,63.6021,63.6092,63.4946,63.5447,86400.0
2012-08-22 15:05:00,88.68,88.86,88.65,88.86,59900.0,63.5519,63.6809,63.5304,63.6809,59900.0
2012-08-22 15:10:00,88.86,88.92,88.76,88.79,92100.0,63.6809,63.7239,63.6092,63.6307,92100.0
2012-08-22 15:15:00,88.79,88.87,88.65,88.68,118500.0,63.6307,63.6881,63.5304,63.5519,118500.0
2012-08-22 15:20:00,88.65,88.71,88.53,88.65,77200.0,63.5304,63.5734,63.4444,63.5304,77200.0
2012-08-22 15:25:00,88.65,88.8,88.64,88.74,61200.0,63.5304,63.6379,63.5232,63.5949,61200.0
2012-08-22 15:30:00,88.73,88.81,88.58,88.6,88800.0,63.5877,63.6451,63.4802,63.4946,88800.0
2012-08-22 15:35:00,88.6,88.69,88.53,88.59,97700.0,63.4946,63.5591,63.4444,63.4874,97700.0
2012-08-22 15:40:00,88.59,88.72,88.56,88.6,126300.0,63.4874,63.5806,63.4659,63.4946,126300.0
2012-08-22 15:45:00,88.61,88.72,88.54,88.72,162000.0,63.5017,63.5806,63.4516,63.5806,162000.0
2012-08-22 15:50:00,88.71,88.75,88.61,88.61,156100.0,63.5734,63.6021,63.5017,63.5017,156100.0
2012-08-22 15:55:00,88.61,88.7,88.56,88.7,338800.0,63.5017,63.5662,63.4659,63.5662,338800.0
2012-08-23 09:30:00,88.64,88.72,88.53,88.6,189200.0,63.5232,63.5806,63.4444,63.4946,189200.0
2012-08-23 09:35:00,88.6,88.64,88.1,88.32,172000.0,63.4946,63.5232,63.1363,63.2939,172000.0
2012-08-23 09:40:00,88.27,88.49,88.08,88.44,156100.0,63.2581,63.4157,63.1219,63.3799,156100.0
2012-08-23 09:45:00,88.42,88.49,88.01,88.08,87000.0,63.3656,63.4157,63.0718,63.1219,87000.0
2012-08-23 09:50:00,88.06,88.19,88.0,88.02,68400.0,63.1076,63.2008,63.0646,63.0789,68400.0
2012-08-23 09:55:00,88.03,88.11,87.65,87.85,132500.0,63.0861,63.1434,62.8138,62.9571,132500.0
2012-08-23 10:00:00,87.85,87.94,87.66,87.72,186100.0,62.9571,63.0216,62.8209,62.8639,186100.0
2012-08-23 10:05:00,87.75,87.9,87.56,87.56,160400.0,62.8854,62.9929,62.7493,62.7493,160400.0
2012-08-23 10:10:00,87.57,87.61,87.36,87.56,163000.0,62.7564,62.7851,62.6059,62.7493,163000.0
2012-08-23 10:15:00,87.56,87.77,87.55,87.56,61600.0,62.7493,62.8998,62.7421,62.7493,61600.0
2012-08-23 10:20:00,87.57,87.87,87.57,87.84,55300.0,62.7564,62.9714,62.7564,62.9499,55300.0
2012-08-23 10:25:00,87.84,87.97,87.76,87.9,57600.0,62.9499,63.0431,62.8926,62.9929,57600.0
2012-08-23 10:30:00,87.89,88.08,87.71,88.0,94900.0,62.9858,63.1219,62.8568,63.0646,94900.0
2012-08-23 10:35:00,88.02,88.09,87.92,87.96,42100.0,63.0789,63.1291,63.0073,63.0359,42100.0
2012-08-23 10:40:00,87.96,87.98,87.8,87.89,32400.0,63.0359,63.0503,62.9213,62.9858,32400.0
2012-08-23 10:45:00,87.89,88.07,87.82,88.03,81100.0,62.9858,63.1148,62.9356,63.0861,81100.0
2012-08-23 10:50:00,88.05,88.16,87.82,87.86,81100.0,63.1004,63.1793,62.9356,62.9643,81100.0
2012-08-23 10:55:00,87.85,87.92,87.62,87.74,96100.0,62.9571,63.0073,62.7923,62.8783,96100.0
2012-08-23 11:00:00,87.73,87.8,87.59,87.61,53500.0,62.8711,62.9213,62.7708,62.7851,53500.0
2012-08-23 11:05:00,87.61,87.74,87.56,87.72,61900.0,62.7851,62.8783,62.7493,62.8639,61900.0
2012-08-23 11:10:00,87.73,87.82,87.63,87.8,57100.0,62.8711,62.9356,62.7994,62.9213,57100.0
2012-08-23 11:15:00,87.8,87.9,87.79,87.8,34400.0,62.9213,62.9929,62.9141,62.9213,34400.0
2012-08-23 11:20:00,87.79,87.9,87.65,87.9,33700.0,62.9141,62.9929,62.8138,62.9929,33700.0
2012-08-23 11:25:00,87.9,88.01,87.84,87.95,42900.0,62.9929,63.0718,62.9499,63.0288,42900.0
2012-08-23 11:30:00,87.96,87.97,87.76,87.8,35800.0,63.0359,63.0431,62.8926,62.9213,35800.0
2012-08-23 11:35:00,87.8,87.82,87.73,87.74,30000.0,62.9213,62.9356,62.8711,62.8783,30000.0
2012-08-23 11:40:00,87.74,87.86,87.73,87.8,46300.0,62.8783,62.9643,62.8711,62.9213,46300.0
2012-08-23 11:45:00,87.8,87.86,87.66,87.7,25000.0,62.9213,62.9643,62.8209,62.8496,25000.0
2012-08-23 11:50:00,87.7,87.73,87.62,87.69,21100.0,62.8496,62.8711,62.7923,62.8424,21100.0
2012-08-23 11:55:00,87.69,87.8,87.69,87.78,23800.0,62.8424,62.9213,62.8424,62.9069,23800.0
2012-08-23 12:00:00,87.77,87.8,87.59,87.6,36100.0,62.8998,62.9213,62.7708,62.7779,36100.0
2012-08-23 12:05:00,87.6,87.6,87.47,87.47,88600.0,62.7779,62.7779,62.6848,62.6848,88600.0
2012-08-23 12:10:00,87.47,87.51,87.4,87.41,36700.0,62.6848,62.7134,62.6346,62.6418,36700.0
2012-08-23 12:15:00,87.4,87.47,87.36,87.37,58600.0,62.6346,62.6848,62.6059,62.6131,58600.0
2012-08-23 12:20:00,87.37,87.45,87.29,87.42,136900.0,62.6131,62.6704,62.5558,62.6489,136900.0
2012-08-23 12:25:00,87.44,87.46,87.27,87.29,49500.0,62.6633,62.6776,62.5414,62.5558,49500.0
2012-08-23 12:30:00,87.29,87.43,87.25,87.43,81700.0,62.5558,62.6561,62.5271,62.6561,81700.0
2012-08-23 12:35:00,87.42,87.47,87.4,87.44,42500.0,62.6489,62.6848,62.6346,62.6633,42500.0
2012-08-23 12:40:00,87.43,87.56,87.43,87.48,45100.0,62.6561,62.7493,62.6561,62.6919,45100.0
2012-08-23 12:45:00,87.49,87.55,87.34,87.37,36400.0,62.6991,62.7421,62.5916,62.6131,36400.0
2012-08-23 12:50:00,87.37,87.39,87.29,87.33,36200.0,62.6131,62.6274,62.5558,62.5844,36200.0
2012-08-23 12:55:00,87.34,87.34,87.28,87.3,46200.0,62.5916,62.5916,62.5486,62.5629,46200.0
2012-08-23 13:00:00,87.28,87.38,87.25,87.35,62900.0,62.5486,62.6203,62.5271,62.5988,62900.0
2012-08-23 13:05:00,87.34,87.38,87.29,87.36,20200.0,62.5916,62.6203,62.5558,62.6059,20200.0
2012-08-23 13:10:00,87.36,87.45,87.25,87.25,61200.0,62.6059,62.6704,62.5271,62.5271,61200.0
2012-08-23 13:15:00,87.25,87.34,87.16,87.3,81100.0,62.5271,62.5916,62.4626,62.5629,81100.0
2012-08-23 13:20:00,87.32,87.38,87.2,87.22,33300.0,62.5773,62.6203,62.4913,62.5056,33300.0
2012-08-23 13:25:00,87.22,87.26,87.16,87.19,47300.0,62.5056,62.5343,62.4626,62.4841,47300.0
2012-08-23 13:30:00,87.18,87.3,87.14,87.28,60200.0,62.4769,62.5629,62.4483,62.5486,60200.0
2012-08-23 13:35:00,87.31,87.39,87.22,87.22,39100.0,62.5701,62.6274,62.5056,62.5056,39100.0
2012-08-23 13:40:00,87.24,87.42,87.22,87.34,38100.0,62.5199,62.6489,62.5056,62.5916,38100.0
2012-08-23 13:45:00,87.34,87.42,87.32,87.4,25200.0,62.5916,62.6489,62.5773,62.6346,25200.0
2012-08-23 13:50:00,87.38,87.52,87.34,87.47,40300.0,62.6203,62.7206,62.5916,62.6848,40300.0
2012-08-23 13:55:00,87.49,87.49,87.36,87.42,15200.0,62.6991,62.6991,62.6059,62.6489,15200.0
2012-08-23 14:00:00,87.42,87.45,87.37,87.38,26400.0,62.6489,62.6704,62.6131,62.6203,26400.0
2012-08-23 14:05:00,87.4,87.5,87.39,87.5,29100.0,62.6346,62.7063,62.6274,62.7063,29100.0
2012-08-23 14:10:00,87.5,87.51,87.42,87.48,26900.0,62.7063,62.7134,62.6489,62.6919,26900.0
2012-08-23 14:15:00,87.48,87.52,87.4,87.43,27700.0,62.6919,62.7206,62.6346,62.6561,27700.0
2012-08-23 14:20:00,87.44,87.47,87.36,87.41,38200.0,62.6633,62.6848,62.6059,62.6418,38200.0
2012-08-23 14:25:00,87.41,87.5,87.41,87.47,38100.0,62.6418,62.7063,62.6418,62.6848,38100.0
2012-08-23 14:30:00,87.47,87.48,87.4,87.43,19600.0,62.6848,62.6919,62.6346,62.6561,19600.0
2012-08-23 14:35:00,87.43,87.53,87.43,87.5,32200.0,62.6561,62.7278,62.6561,62.7063,32200.0
2012-08-23 14:40:00,87.5,87.64,87.49,87.64,37900.0,62.7063,62.8066,62.6991,62.8066,37900.0
2012-08-23 14:45:00,87.64,87.76,87.63,87.68,76200.0,62.8066,62.8926,62.7994,62.8353,76200.0
2012-08-23 14:50:00,87.7,87.74,87.54,87.59,32000.0,62.8496,62.8783,62.7349,62.7708,32000.0
2012-08-23 14:55:00,87.61,87.65,87.5,87.57,35000.0,62.7851,62.8138,62.7063,62.7564,35000.0
2012-08-23 15:00:00,87.55,87.6,87.52,87.58,29100.0,62.7421,62.7779,62.7206,62.7636,29100.0
2012-08-23 15:05:00,87.58,87.74,87.58,87.72,55600.0,62.7636,62.8783,62.7636,62.8639,55600.0
2012-08-23 15:10:00,87.73,87.78,87.67,87.73,50100.0,62.8711,62.9069,62.8281,62.8711,50100.0
2012-08-23 15:15:00,87.74,87.78,87.65,87.69,45700.0,62.8783,62.9069,62.8138,62.8424,45700.0
2012-08-23 15:20:00,87.7,87.71,87.45,87.54,54500.0,62.8496,62.8568,62.6704,62.7349,54500.0
2012-08-23 15:25:00,87.55,87.67,87.53,87.62,47000.0,62.7421,62.8281,62.7278,62.7923,47000.0
2012-08-23 15:30:00,87.62,87.64,87.55,87.61,42900.0,62.7923,62.8066,62.7421,62.7851,42900.0
2012-08-23 15:35:00,87.62,87.71,87.55,87.61,81400.0,62.7923,62.8568,62.7421,62.7851,81400.0
2012-08-23 15:40:00,87.6,87.72,87.58,87.65,104800.0,62.7779,62.8639,62.7636,62.8138,104800.0
2012-08-23 15:45:00,87.65,87.67,87.51,87.52,108300.0,62.8138,62.8281,62.7134,62.7206,108300.0
2012-08-23 15:50:00,87.52,87.63,87.46,87.59,116400.0,62.7206,62.7994,62.6776,62.7708,116400.0
2012-08-23 15:55:00,87.59,87.63,87.47,87.63,248100.0,62.7708,62.7994,62.6848,62.7994,248100.0
2012-08-24 09:30:00,87.04,87.42,86.68,87.12,288500.0,62.3766,62.6489,62.1186,62.4339,288500.0
2012-08-24 09:35:00,87.12,87.25,87.0,87.06,51500.0,62.4339,62.5271,62.3479,62.3909,51500.0
2012-08-24 09:40:00,87.05,87.12,86.88,86.92,71100.0,62.3838,62.4339,62.2619,62.2906,71100.0
2012-08-24 09:45:00,86.91,86.99,86.8,86.89,81300.0,62.2834,62.3408,62.2046,62.2691,81300.0
2012-08-24 09:50:00,86.86,86.88,86.6,86.67,171500.0,62.2476,62.2619,62.0613,62.1115,171500.0
2012-08-24 09:55:00,86.7,86.73,86.4,86.42,174100.0,62.133,62.1545,61.918,61.9323,174100.0
2012-08-24 10:00:00,86.42,86.69,86.41,86.58,129900.0,61.9323,62.1258,61.9251,62.047,129900.0
2012-08-24 10:05:00,86.59,86.78,86.54,86.77,82700.0,62.0541,62.1903,62.0183,62.1831,82700.0
2012-08-24 10:10:00,86.78,86.83,86.55,86.55,138500.0,62.1903,62.2261,62.0255,62.0255,138500.0
2012-08-24 10:15:00,86.57,86.69,86.5,86.6,103900.0,62.0398,62.1258,61.9896,62.0613,103900.0
2012-08-24 10:20:00,86.57,86.64,86.45,86.55,70900.0,62.0398,62.09,61.9538,62.0255,70900.0
2012-08-24 10:25:00,86.58,86.64,86.54,86.57,36600.0,62.047,62.09,62.0183,62.0398,36600.0
2012-08-24 10:30:00,86.59,86.86,86.54,86.83,51500.0,62.0541,62.2476,62.0183,62.2261,51500.0
2012-08-24 10:35:00,86.84,87.0,86.72,86.98,78200.0,62.2333,62.3479,62.1473,62.3336,78200.0
2012-08-24 10:40:00,86.98,86.98,86.77,86.94,55600.0,62.3336,62.3336,62.1831,62.3049,55600.0
2012-08-24 10:45:00,86.97,87.13,86.93,86.97,89700.0,62.3264,62.4411,62.2978,62.3264,89700.0
2012-08-24 10:50:00,86.97,86.98,86.73,86.86,59500.0,62.3264,62.3336,62.1545,62.2476,59500.0
2012-08-24 10:55:00,86.85,86.93,86.83,86.93,24100.0,62.2404,62.2978,62.2261,62.2978,24100.0
2012-08-24 11:00:00,86.94,87.21,86.93,87.12,69800.0,62.3049,62.4984,62.2978,62.4339,69800.0
2012-08-24 11:05:00,87.11,87.18,87.04,87.06,56900.0,62.4268,62.4769,62.3766,62.3909,56900.0
2012-08-24 11:10:00,87.07,87.07,86.96,87.01,48100.0,62.3981,62.3981,62.3193,62.3551,48100.0
2012-08-24 11:15:00,87.01,87.6,87.01,87.48,186100.0,62.3551,62.7779,62.3551,62.6919,186100.0
2012-08-24 11:20:00,87.5,87.62,87.35,87.41,99100.0,62.7063,62.7923,62.5988,62.6418,99100.0
2012-08-24 11:25:00,87.42,87.58,87.4,87.4,32100.0,62.6489,62.7636,62.6346,62.6346,32100.0
2012-08-24 11:30:00,87.42,87.59,87.39,87.57,34800.0,62.6489,62.7708,62.6274,62.7564,34800.0
2012-08-24 11:35:00,87.58,87.58,87.45,87.55,40900.0,62.7636,62.7636,62.6704,62.7421,40900.0
2012-08-24 11:40:00,87.55,87.55,87.35,87.35,35700.0,62.7421,62.7421,62.5988,62.5988,35700.0
2012-08-24 11:45:00,87.36,87.38,87.16,87.25,56100.0,62.6059,62.6203,62.4626,62.5271,56100.0
2012-08-24 11:50:00,87.24,87.31,87.22,87.23,24100.0,62.5199,62.5701,62.5056,62.5128,24100.0
2012-08-24 11:55:00,87.25,87.29,87.23,87.23,16700.0,62.5271,62.5558,62.5128,62.5128,16700.0
2012-08-24 12:00:00,87.25,87.25,87.15,87.16,48600.0,62.5271,62.5271,62.4554,62.4626,48600.0
2012-08-24 12:05:00,87.18,87.29,87.18,87.26,19600.0,62.4769,62.5558,62.4769,62.5343,19600.0
2012-08-24 12:10:00,87.25,87.27,87.19,87.23,24600.0,62.5271,62.5414,62.4841,62.5128,24600.0
2012-08-24 12:15:00,87.22,87.28,87.22,87.24,7700.0,62.5056,62.5486,62.5056,62.5199,7700.0
2012-08-24 12:20:00,87.25,87.37,87.25,87.36,24400.0,62.5271,62.6131,62.5271,62.6059,24400.0
2012-08-24 12:25:00,87.36,87.45,87.33,87.44,26600.0,62.6059,62.6704,62.5844,62.6633,26600.0
2012-08-24 12:30:00,87.43,87.49,87.38,87.38,32000.0,62.6561,62.6991,62.6203,62.6203,32000.0
2012-08-24 12:35:00,87.4,87.42,87.33,87.39,15600.0,62.6346,62.6489,62.5844,62.6274,15600.0
2012-08-24 12:40:00,87.38,87.42,87.34,87.4,15900.0,62.6203,62.6489,62.5916,62.6346,15900.0
2012-08-24 12:45:00,87.41,87.45,87.38,87.4,21900.0,62.6418,62.6704,62.6203,62.6346,21900.0
2012-08-24 12:50:00,87.4,87.44,87.35,87.35,17600.0,62.6346,62.6633,62.5988,62.5988,17600.0
2012-08-24 12:55:00,87.35,87.42,87.34,87.4,15900.0,62.5988,62.6489,62.5916,62.6346,15900.0
2012-08-24 13:00:00,87.4,87.46,87.32,87.39,41100.0,62.6346,62.6776,62.5773,62.6274,41100.0
2012-08-24 13:05:00,87.38,87.42,87.33,87.42,22900.0,62.6203,62.6489,62.5844,62.6489,22900.0
2012-08-24 13:10:00,87.4,87.41,87.37,87.39,13300.0,62.6346,62.6418,62.6131,62.6274,13300.0
2012-08-24 13:15:00,87.37,87.45,87.37,87.44,13000.0,62.6131,62.6704,62.6131,62.6633,13000.0
2012-08-24 13:20:00,87.45,87.45,87.39,87.42,15700.0,62.6704,62.6704,62.6274,62.6489,15700.0
2012-08-24 13:25:00,87.42,87.44,87.39,87.43,13000.0,62.6489,62.6633,62.6274,62.6561,13000.0
2012-08-24 13:30:00,87.44,87.54,87.42,87.53,51200.0,62.6633,62.7349,62.6489,62.7278,51200.0
2012-08-24 13:35:00,87.51,87.54,87.49,87.53,14800.0,62.7134,62.7349,62.6991,62.7278,14800.0
2012-08-24 13:40:00,87.53,87.68,87.5,87.59,51500.0,62.7278,62.8353,62.7063,62.7708,51500.0
2012-08-24 13:45:00,87.6,87.75,87.59,87.66,50600.0,62.7779,62.8854,62.7708,62.8209,50600.0
2012-08-24 13:50:00,87.64,87.7,87.62,87.63,30900.0,62.8066,62.8496,62.7923,62.7994,30900.0
2012-08-24 13:55:00,87.61,87.65,87.51,87.55,42700.0,62.7851,62.8138,62.7134,62.7421,42700.0
2012-08-24 14:00:00,87.54,87.55,87.46,87.49,29400.0,62.7349,62.7421,62.6776,62.6991,29400.0
2012-08-24 14:05:00,87.5,87.57,87.5,87.55,30600.0,62.7063,62.7564,62.7063,62.7421,30600.0
2012-08-24 14:10:00,87.53,87.54,87.48,87.51,9600.0,62.7278,62.7349,62.6919,62.7134,9600.0
2012-08-24 14:15:00,87.51,87.53,87.44,87.47,35200.0,62.7134,62.7278,62.6633,62.6848,35200.0
2012-08-24 14:20:00,87.48,87.52,87.44,87.48,30200.0,62.6919,62.7206,62.6633,62.6919,30200.0
2012-08-24 14:25:00,87.48,87.48,87.37,87.46,52400.0,62.6919,62.6919,62.6131,62.6776,52400.0
2012-08-24 14:30:00,87.46,87.47,87.39,87.39,17400.0,62.6776,62.6848,62.6274,62.6274,17400.0
2012-08-24 14:35:00,87.4,87.4,87.21,87.22,81700.0,62.6346,62.6346,62.4984,62.5056,81700.0
2012-08-24 14:40:00,87.23,87.27,87.19,87.27,46800.0,62.5128,62.5414,62.4841,62.5414,46800.0
2012-08-24 14:45:00,87.25,87.34,87.22,87.29,37500.0,62.5271,62.5916,62.5056,62.5558,37500.0
2012-08-24 14:50:00,87.29,87.32,87.25,87.25,28300.0,62.5558,62.5773,62.5271,62.5271,28300.0
2012-08-24 14:55:00,87.25,87.29,87.24,87.27,37300.0,62.5271,62.5558,62.5199,62.5414,37300.0
2012-08-24 15:00:00,87.28,87.39,87.26,87.34,51400.0,62.5486,62.6274,62.5343,62.5916,51400.0
2012-08-24 15:05:00,87.35,87.35,87.24,87.33,38400.0,62.5988,62.5988,62.5199,62.5844,38400.0
2012-08-24 15:10:00,87.32,87.4,87.29,87.4,27300.0,62.5773,62.6346,62.5558,62.6346,27300.0
2012-08-24 15:15:00,87.4,87.45,87.34,87.4,47600.0,62.6346,62.6704,62.5916,62.6346,47600.0
2012-08-24 15:20:00,87.4,87.4,87.31,87.39,63600.0,62.6346,62.6346,62.5701,62.6274,63600.0
2012-08-24 15:25:00,87.38,87.46,87.36,87.44,48000.0,62.6203,62.6776,62.6059,62.6633,48000.0
2012-08-24 15:30:00,87.44,87.46,87.38,87.39,44300.0,62.6633,62.6776,62.6203,62.6274,44300.0
2012-08-24 15:35:00,87.38,87.45,87.32,87.44,32900.0,62.6203,62.6704,62.5773,62.6633,32900.0
2012-08-24 15:40:00,87.44,87.52,87.39,87.45,67900.0,62.6633,62.7206,62.6274,62.6704,67900.0
2012-08-24 15:45:00,87.46,87.58,87.44,87.47,110300.0,62.6776,62.7636,62.6633,62.6848,110300.0
2012-08-24 15:50:00,87.47,87.48,87.3,87.36,120900.0,62.6848,62.6919,62.5629,62.6059,120900.0
2012-08-24 15:55:00,87.36,87.44,87.28,87.43,173600.0,62.6059,62.6633,62.5486,62.6561,173600.0
2012-08-27 09:30:00,87.65,88.0,87.5,87.63,153800.0,62.8138,63.0646,62.7063,62.7994,153800.0
2012-08-27 09:35:00,87.64,87.7,87.1,87.35,117300.0,62.8066,62.8496,62.4196,62.5988,117300.0
2012-08-27 09:40:00,87.3,87.3,86.88,86.96,74500.0,62.5629,62.5629,62.2619,62.3193,74500.0
2012-08-27 09:45:00,86.95,87.13,86.89,87.08,60200.0,62.3121,62.4411,62.2691,62.4053,60200.0
2012-08-27 09:50:00,87.04,87.06,86.85,86.92,53900.0,62.3766,62.3909,62.2404,62.2906,53900.0
2012-08-27 09:55:00,86.87,86.93,86.76,86.79,66100.0,62.2548,62.2978,62.176,62.1975,66100.0
2012-08-27 10:00:00,86.77,86.8,86.6,86.65,79400.0,62.1831,62.2046,62.0613,62.0971,79400.0
2012-08-27 10:05:00,86.64,86.76,86.54,86.74,109600.0,62.09,62.176,62.0183,62.1616,109600.0
2012-08-27 10:10:00,86.73,86.95,86.7,86.88,140000.0,62.1545,62.3121,62.133,62.2619,140000.0
2012-08-27 10:15:00,86.9,87.13,86.9,86.98,84800.0,62.2763,62.4411,62.2763,62.3336,84800.0
2012-08-27 10:20:00,86.96,87.18,86.83,87.17,60600.0,62.3193,62.4769,62.2261,62.4698,60600.0
2012-08-27 10:25:00,87.16,87.18,86.98,87.18,52800.0,62.4626,62.4769,62.3336,62.4769,52800.0
2012-08-27 10:30:00,87.19,87.19,87.09,87.16,63000.0,62.4841,62.4841,62.4124,62.4626,63000.0
2012-08-27 10:35:00,87.14,87.21,87.02,87.17,70900.0,62.4483,62.4984,62.3623,62.4698,70900.0
2012-08-27 10:40:00,87.17,87.18,86.97,87.03,58200.0,62.4698,62.4769,62.3264,62.3694,58200.0
2012-08-27 10:45:00,87.06,87.09,86.93,87.01,43200.0,62.3909,62.4124,62.2978,62.3551,43200.0
2012-08-27 10:50:00,87.0,87.07,86.99,87.01,29600.0,62.3479,62.3981,62.3408,62.3551,29600.0
2012-08-27 10:55:00,87.0,87.0,86.84,86.97,54600.0,62.3479,62.3479,62.2333,62.3264,54600.0
2012-08-27 11:00:00,86.95,87.05,86.91,87.05,32400.0,62.3121,62.3838,62.2834,62.3838,32400.0
2012-08-27 11:05:00,87.05,87.26,87.05,87.26,86600.0,62.3838,62.5343,62.3838,62.5343,86600.0
2012-08-27 11:10:00,87.26,87.28,87.14,87.18,53500.0,62.5343,62.5486,62.4483,62.4769,53500.0
2012-08-27 11:15:00,87.2,87.45,87.2,87.39,79200.0,62.4913,62.6704,62.4913,62.6274,79200.0
2012-08-27 11:20:00,87.37,87.44,87.3,87.37,30600.0,62.6131,62.6633,62.5629,62.6131,30600.0
2012-08-27 11:25:00,87.38,87.41,87.29,87.41,23800.0,62.6203,62.6418,62.5558,62.6418,23800.0
2012-08-27 11:30:00,87.42,87.47,87.27,87.27,35700.0,62.6489,62.6848,62.5414,62.5414,35700.0
2012-08-27 11:35:00,87.28,87.37,87.25,87.33,37400.0,62.5486,62.6131,62.5271,62.5844,37400.0
2012-08-27 11:40:00,87.33,87.34,87.17,87.24,39800.0,62.5844,62.5916,62.4698,62.5199,39800.0
2012-08-27 11:45:00,87.26,87.31,87.19,87.26,33800.0,62.5343,62.5701,62.4841,62.5343,33800.0
2012-08-27 11:50:00,87.23,87.23,87.06,87.06,28400.0,62.5128,62.5128,62.3909,62.3909,28400.0
2012-08-27 11:55:00,87.07,87.1,86.99,87.05,39300.0,62.3981,62.4196,62.3408,62.3838,39300.0
2012-08-27 12:00:00,87.04,87.11,86.99,87.05,61100.0,62.3766,62.4268,62.3408,62.3838,61100.0
2012-08-27 12:05:00,87.05,87.06,87.0,87.02,19700.0,62.3838,62.3909,62.3479,62.3623,19700.0
2012-08-27 12:10:00,87.02,87.24,87.02,87.2,49100.0,62.3623,62.5199,62.3623,62.4913,49100.0
2012-08-27 12:15:00,87.18,87.2,87.03,87.06,36600.0,62.4769,62.4913,62.3694,62.3909,36600.0
2012-08-27 12:20:00,87.06,87.08,86.92,86.96,34500.0,62.3909,62.4053,62.2906,62.3193,34500.0
2012-08-27 12:25:00,86.96,87.03,86.85,86.99,50000.0,62.3193,62.3694,62.2404,62.3408,50000.0
2012-08-27 12:30:00,86.99,86.99,86.9,86.96,17600.0,62.3408,62.3408,62.2763,62.3193,17600.0
2012-08-27 12:35:00,86.96,87.11,86.9,87.05,33500.0,62.3193,62.4268,62.2763,62.3838,33500.0
2012-08-27 12:40:00,87.04,87.16,87.02,87.08,30100.0,62.3766,62.4626,62.3623,62.4053,30100.0
2012-08-27 12:45:00,87.09,87.14,87.07,87.11,18100.0,62.4124,62.4483,62.3981,62.4268,18100.0
2012-08-27 12:50:00,87.1,87.11,87.02,87.06,20000.0,62.4196,62.4268,62.3623,62.3909,20000.0
2012-08-27 12:55:00,87.06,87.12,87.05,87.07,15100.0,62.3909,62.4339,62.3838,62.3981,15100.0
2012-08-27 13:00:00,87.07,87.07,87.0,87.03,18700.0,62.3981,62.3981,62.3479,62.3694,18700.0
2012-08-27 13:05:00,87.01,87.04,86.96,87.0,18700.0,62.3551,62.3766,62.3193,62.3479,18700.0
2012-08-27 13:10:00,86.99,87.03,86.92,86.94,30400.0,62.3408,62.3694,62.2906,62.3049,30400.0
2012-08-27 13:15:00,86.96,87.02,86.9,86.9,15700.0,62.3193,62.3623,62.2763,62.2763,15700.0
2012-08-27 13:20:00,86.91,86.92,86.87,86.89,32700.0,62.2834,62.2906,62.2548,62.2691,32700.0
2012-08-27 13:25:00,86.88,86.9,86.82,86.88,44900.0,62.2619,62.2763,62.219,62.2619,44900.0
2012-08-27 13:30:00,86.88,86.93,86.82,86.83,29500.0,62.2619,62.2978,62.219,62.2261,29500.0
2012-08-27 13:35:00,86.83,86.85,86.76,86.76,29900.0,62.2261,62.2404,62.176,62.176,29900.0
2012-08-27 13:40:00,86.76,86.77,86.72,86.77,41300.0,62.176,62.1831,62.1473,62.1831,41300.0
2012-08-27 13:45:00,86.79,86.8,86.75,86.77,22300.0,62.1975,62.2046,62.1688,62.1831,22300.0
2012-08-27 13:50:00,86.77,86.86,86.73,86.78,32800.0,62.1831,62.2476,62.1545,62.1903,32800.0
2012-08-27 13:55:00,86.78,86.84,86.76,86.78,16800.0,62.1903,62.2333,62.176,62.1903,16800.0
2012-08-27 14:00:00,86.78,86.89,86.78,86.85,18600.0,62.1903,62.2691,62.1903,62.2404,18600.0
2012-08-27 14:05:00,86.85,86.96,86.85,86.92,19600.0,62.2404,62.3193,62.2404,62.2906,19600.0
2012-08-27 14:10:00,86.92,86.98,86.9,86.97,21400.0,62.2906,62.3336,62.2763,62.3264,21400.0
2012-08-27 14:15:00,86.94,86.98,86.86,86.98,41000.0,62.3049,62.3336,62.2476,62.3336,41000.0
2012-08-27 14:20:00,86.98,87.0,86.97,87.0,37800.0,62.3336,62.3479,62.3264,62.3479,37800.0
2012-08-27 14:25:00,87.0,87.05,86.97,87.0,24700.0,62.3479,62.3838,62.3264,62.3479,24700.0
2012-08-27 14:30:00,87.01,87.14,87.01,87.12,40500.0,62.3551,62.4483,62.3551,62.4339,40500.0
2012-08-27 14:35:00,87.12,87.17,87.1,87.11,32200.0,62.4339,62.4698,62.4196,62.4268,32200.0
2012-08-27 14:40:00,87.11,87.12,86.99,86.99,38100.0,62.4268,62.4339,62.3408,62.3408,38100.0
2012-08-27 14:45:00,86.99,86.99,86.91,86.95,21900.0,62.3408,62.3408,62.2834,62.3121,21900.0
2012-08-27 14:50:00,86.94,86.97,86.9,86.97,23100.0,62.3049,62.3264,62.2763,62.3264,23100.0
2012-08-27 14:55:00,86.96,87.02,86.89,86.91,25200.0,62.3193,62.3623,62.2691,62.2834,25200.0
2012-08-27 15:00:00,86.91,86.99,86.87,86.97,30900.0,62.2834,62.3408,62.2548,62.3264,30900.0
2012-08-27 15:05:00,86.97,87.0,86.86,86.9,50800.0,62.3264,62.3479,62.2476,62.2763,50800.0
2012-08-27 15:10:00,86.9,86.9,86.82,86.85,32800.0,62.2763,62.2763,62.219,62.2404,32800.0
2012-08-27 15:15:00,86.86,86.89,86.83,86.88,21800.0,62.2476,62.2691,62.2261,62.2619,21800.0
2012-08-27 15:20:00,86.88,86.91,86.77,86.9,46000.0,62.2619,62.2834,62.1831,62.2763,46000.0
2012-08-27 15:25:00,86.89,86.94,86.79,86.84,49500.0,62.2691,62.3049,62.1975,62.2333,49500.0
2012-08-27 15:30:00,86.83,86.86,86.76,86.76,53100.0,62.2261,62.2476,62.176,62.176,53100.0
2012-08-27 15:35:00,86.77,86.83,86.65,86.7,108500.0,62.1831,62.2261,62.0971,62.133,108500.0
2012-08-27 15:40:00,86.71,86.75,86.65,86.69,82100.0,62.1401,62.1688,62.0971,62.1258,82100.0
2012-08-27 15:45:00,86.69,86.77,86.67,86.67,89600.0,62.1258,62.1831,62.1115,62.1115,89600.0
2012-08-27 15:50:00,86.67,86.71,86.57,86.59,129200.0,62.1115,62.1401,62.0398,62.0541,129200.0
2012-08-27 15:55:00,86.58,86.64,86.54,86.64,245200.0,62.047,62.09,62.0183,62.09,245200.0
2012-08-28 09:30:00,86.37,86.5,86.1,86.27,159500.0,61.8965,61.9896,61.703,61.8248,159500.0
2012-08-28 09:35:00,86.26,86.63,86.17,86.57,64800.0,61.8176,62.0828,61.7531,62.0398,64800.0
2012-08-28 09:40:00,86.6,86.98,86.56,86.98,90700.0,62.0613,62.3336,62.0326,62.3336,90700.0
2012-08-28 09:45:00,86.97,86.98,86.61,86.76,50400.0,62.3264,62.3336,62.0685,62.176,50400.0
2012-08-28 09:50:00,86.79,86.88,86.65,86.68,59200.0,62.1975,62.2619,62.0971,62.1186,59200.0
2012-08-28 09:55:00,86.68,86.68,86.42,86.55,64200.0,62.1186,62.1186,61.9323,62.0255,64200.0
2012-08-28 10:00:00,86.55,86.64,86.4,86.63,46700.0,62.0255,62.09,61.918,62.0828,46700.0
2012-08-28 10:05:00,86.63,86.7,86.46,86.62,60000.0,62.0828,62.133,61.961,62.0756,60000.0
2012-08-28 10:10:00,86.63,86.85,86.6,86.72,60300.0,62.0828,62.2404,62.0613,62.1473,60300.0
2012-08-28 10:15:00,86.73,86.75,86.66,86.7,23800.0,62.1545,62.1688,62.1043,62.133,23800.0
2012-08-28 10:20:00,86.69,86.99,86.68,86.86,70500.0,62.1258,62.3408,62.1186,62.2476,70500.0
2012-08-28 10:25:00,86.87,86.9,86.8,86.89,27100.0,62.2548,62.2763,62.2046,62.2691,27100.0
2012-08-28 10:30:00,86.85,86.98,86.72,86.72,57700.0,62.2404,62.3336,62.1473,62.1473,57700.0
2012-08-28 10:35:00,86.73,86.81,86.71,86.75,22300.0,62.1545,62.2118,62.1401,62.1688,22300.0
2012-08-28 10:40:00,86.75,86.78,86.61,86.62,79500.0,62.1688,62.1903,62.0685,62.0756,79500.0
2012-08-28 10:45:00,86.62,86.68,86.46,86.46,101000.0,62.0756,62.1186,61.961,61.961,101000.0
2012-08-28 10:50:00,86.47,86.54,86.44,86.49,48500.0,61.9681,62.0183,61.9466,61.9825,48500.0
2012-08-28 10:55:00,86.47,86.47,86.19,86.26,76500.0,61.9681,61.9681,61.7675,61.8176,76500.0
2012-08-28 11:00:00,86.27,86.42,86.24,86.42,55800.0,61.8248,61.9323,61.8033,61.9323,55800.0
2012-08-28 11:05:00,86.43,86.5,86.35,86.48,43300.0,61.9395,61.9896,61.8821,61.9753,43300.0
2012-08-28 11:10:00,86.47,86.47,86.28,86.31,36700.0,61.9681,61.9681,61.832,61.8535,36700.0
2012-08-28 11:15:00,86.3,86.49,86.27,86.47,48000.0,61.8463,61.9825,61.8248,61.9681,48000.0
2012-08-28 11:20:00,86.49,86.49,86.37,86.4,24300.0,61.9825,61.9825,61.8965,61.918,24300.0
2012-08-28 11:25:00,86.4,86.47,86.35,86.43,34200.0,61.918,61.9681,61.8821,61.9395,34200.0
2012-08-28 11:30:00,86.41,86.43,86.28,86.33,45200.0,61.9251,61.9395,61.832,61.8678,45200.0
2012-08-28 11:35:00,86.34,86.4,86.27,86.35,46100.0,61.875,61.918,61.8248,61.8821,46100.0
2012-08-28 11:40:00,86.34,86.35,86.25,86.33,32700.0,61.875,61.8821,61.8105,61.8678,32700.0
2012-08-28 11:45:00,86.34,86.41,86.34,86.38,33100.0,61.875,61.9251,61.875,61.9036,33100.0
2012-08-28 11:50:00,86.39,86.41,86.34,86.34,27500.0,61.9108,61.9251,61.875,61.875,27500.0
2012-08-28 11:55:00,86.33,86.43,86.28,86.43,38300.0,61.8678,61.9395,61.832,61.9395,38300.0
2012-08-28 12:00:00,86.41,86.53,86.41,86.43,62700.0,61.9251,62.0111,61.9251,61.9395,62700.0
2012-08-28 12:05:00,86.43,86.52,86.37,86.44,80800.0,61.9395,62.004,61.8965,61.9466,80800.0
2012-08-28 12:10:00,86.44,86.58,86.43,86.53,57200.0,61.9466,62.047,61.9395,62.0111,57200.0
2012-08-28 12:15:00,86.53,86.53,86.32,86.32,68100.0,62.0111,62.0111,61.8606,61.8606,68100.0
2012-08-28 12:20:00,86.34,86.46,86.34,86.34,21700.0,61.875,61.961,61.875,61.875,21700.0
2012-08-28 12:25:00,86.35,86.43,86.35,86.4,19700.0,61.8821,61.9395,61.8821,61.918,19700.0
2012-08-28 12:30:00,86.39,86.39,86.31,86.31,17200.0,61.9108,61.9108,61.8535,61.8535,17200.0
2012-08-28 12:35:00,86.33,86.37,86.3,86.32,12200.0,61.8678,61.8965,61.8463,61.8606,12200.0
2012-08-28 12:40:00,86.31,86.31,86.22,86.27,30900.0,61.8535,61.8535,61.789,61.8248,30900.0
2012-08-28 12:45:00,86.26,86.33,86.22,86.22,38200.0,61.8176,61.8678,61.789,61.789,38200.0
2012-08-28 12:50:00,86.23,86.28,86.18,86.19,43200.0,61.7961,61.832,61.7603,61.7675,43200.0
2012-08-28 12:55:00,86.18,86.21,86.14,86.16,31200.0,61.7603,61.7818,61.7316,61.746,31200.0
2012-08-28 13:00:00,86.17,86.21,86.09,86.09,54700.0,61.7531,61.7818,61.6958,61.6958,54700.0
2012-08-28 13:05:00,86.09,86.13,86.01,86.09,59400.0,61.6958,61.7245,61.6385,61.6958,59400.0
2012-08-28 13:10:00,86.1,86.16,86.07,86.15,35500.0,61.703,61.746,61.6815,61.7388,35500.0
2012-08-28 13:15:00,86.14,86.24,86.14,86.17,28700.0,61.7316,61.8033,61.7316,61.7531,28700.0
2012-08-28 13:20:00,86.16,86.2,86.14,86.2,71900.0,61.746,61.7746,61.7316,61.7746,71900.0
2012-08-28 13:25:00,86.19,86.2,86.13,86.14,24200.0,61.7675,61.7746,61.7245,61.7316,24200.0
2012-08-28 13:30:00,86.14,86.27,86.14,86.24,28500.0,61.7316,61.8248,61.7316,61.8033,28500.0
2012-08-28 13:35:00,86.24,86.28,86.2,86.28,21100.0,61.8033,61.832,61.7746,61.832,21100.0
2012-08-28 13:40:00,86.26,86.28,86.19,86.2,32100.0,61.8176,61.832,61.7675,61.7746,32100.0
2012-08-28 13:45:00,86.21,86.25,86.16,86.2,20000.0,61.7818,61.8105,61.746,61.7746,20000.0
2012-08-28 13:50:00,86.2,86.2,86.08,86.11,47400.0,61.7746,61.7746,61.6886,61.7101,47400.0
2012-08-28 13:55:00,86.1,86.17,86.1,86.12,49200.0,61.703,61.7531,61.703,61.7173,49200.0
2012-08-28 14:00:00,86.13,86.24,86.11,86.18,36200.0,61.7245,61.8033,61.7101,61.7603,36200.0
2012-08-28 14:05:00,86.17,86.19,86.13,86.13,20200.0,61.7531,61.7675,61.7245,61.7245,20200.0
2012-08-28 14:10:00,86.13,86.14,86.05,86.1,25700.0,61.7245,61.7316,61.6671,61.703,25700.0
2012-08-28 14:15:00,86.1,86.14,86.06,86.13,32800.0,61.703,61.7316,61.6743,61.7245,32800.0
2012-08-28 14:20:00,86.14,86.18,86.13,86.18,47200.0,61.7316,61.7603,61.7245,61.7603,47200.0
2012-08-28 14:25:00,86.17,86.21,86.12,86.18,28900.0,61.7531,61.7818,61.7173,61.7603,28900.0
2012-08-28 14:30:00,86.19,86.23,86.18,86.23,30000.0,61.7675,61.7961,61.7603,61.7961,30000.0
2012-08-28 14:35:00,86.25,86.26,86.18,86.23,55800.0,61.8105,61.8176,61.7603,61.7961,55800.0
2012-08-28 14:40:00,86.22,86.24,86.2,86.21,20000.0,61.789,61.8033,61.7746,61.7818,20000.0
2012-08-28 14:45:00,86.21,86.21,86.11,86.16,29900.0,61.7818,61.7818,61.7101,61.746,29900.0
2012-08-28 14:50:00,86.16,86.17,86.03,86.09,37300.0,61.746,61.7531,61.6528,61.6958,37300.0
2012-08-28 14:55:00,86.09,86.14,86.06,86.1,28500.0,61.6958,61.7316,61.6743,61.703,28500.0
2012-08-28 15:00:00,86.11,86.2,86.11,86.19,37900.0,61.7101,61.7746,61.7101,61.7675,37900.0
2012-08-28 15:05:00,86.2,86.2,86.14,86.17,44500.0,61.7746,61.7746,61.7316,61.7531,44500.0
2012-08-28 15:10:00,86.16,86.19,86.1,86.13,37400.0,61.746,61.7675,61.703,61.7245,37400.0
2012-08-28 15:15:00,86.13,86.25,86.06,86.09,89200.0,61.7245,61.8105,61.6743,61.6958,89200.0
2012-08-28 15:20:00,86.1,86.13,85.96,86.04,213700.0,61.703,61.7245,61.6026,61.66,213700.0
2012-08-28 15:25:00,86.03,86.05,85.88,85.97,79400.0,61.6528,61.6671,61.5453,61.6098,79400.0
2012-08-28 15:30:00,85.98,86.02,85.89,85.93,70100.0,61.617,61.6456,61.5525,61.5811,70100.0
2012-08-28 15:35:00,85.95,86.03,85.92,86.02,67300.0,61.5955,61.6528,61.574,61.6456,67300.0
2012-08-28 15:40:00,86.02,86.02,85.92,85.93,97000.0,61.6456,61.6456,61.574,61.5811,97000.0
2012-08-28 15:45:00,85.93,86.09,85.92,86.05,124600.0,61.5811,61.6958,61.574,61.6671,124600.0
2012-08-28 15:50:00,86.05,86.06,85.98,85.99,96000.0,61.6671,61.6743,61.617,61.6241,96000.0
2012-08-28 15:55:00,85.98,86.01,85.89,86.0,256300.0,61.617,61.6385,61.5525,61.6313,256300.0
2012-08-29 09:30:00,85.58,85.75,85.05,85.05,419500.0,61.3303,61.4521,60.9505,60.9505,419500.0
2012-08-29 09:35:00,85.04,85.55,85.03,85.35,146200.0,60.9433,61.3088,60.9362,61.1655,146200.0
2012-08-29 09:40:00,85.37,85.39,85.18,85.2,73100.0,61.1798,61.1942,61.0437,61.058,73100.0
2012-08-29 09:45:00,85.2,85.21,85.1,85.13,122200.0,61.058,61.0652,60.9863,61.0078,122200.0
2012-08-29 09:50:00,85.13,85.15,84.7,84.71,376000.0,61.0078,61.0222,60.6997,60.7068,376000.0
2012-08-29 09:55:00,84.7,84.79,84.54,84.75,201600.0,60.6997,60.7642,60.585,60.7355,201600.0
2012-08-29 10:00:00,84.7,84.8,84.55,84.7,132100.0,60.6997,60.7713,60.5922,60.6997,132100.0
2012-08-29 10:05:00,84.72,84.8,84.58,84.66,87100.0,60.714,60.7713,60.6137,60.671,87100.0
2012-08-29 10:10:00,84.67,85.05,84.65,85.03,104500.0,60.6782,60.9505,60.6638,60.9362,104500.0
2012-08-29 10:15:00,85.02,85.16,84.95,85.0,147500.0,60.929,61.0293,60.8788,60.9147,147500.0
2012-08-29 10:20:00,84.99,85.07,84.91,84.95,60000.0,60.9075,60.9648,60.8502,60.8788,60000.0
2012-08-29 10:25:00,84.94,85.12,84.94,85.1,110400.0,60.8717,61.0007,60.8717,60.9863,110400.0
2012-08-29 10:30:00,85.1,85.1,84.96,84.96,43000.0,60.9863,60.9863,60.886,60.886,43000.0
2012-08-29 10:35:00,84.96,85.01,84.84,84.85,69700.0,60.886,60.9218,60.8,60.8072,69700.0
2012-08-29 10:40:00,84.86,84.89,84.67,84.68,81600.0,60.8143,60.8358,60.6782,60.6853,81600.0
2012-08-29 10:45:00,84.68,84.71,84.54,84.55,134300.0,60.6853,60.7068,60.585,60.5922,134300.0
2012-08-29 10:50:00,84.55,84.61,84.45,84.6,166900.0,60.5922,60.6352,60.5205,60.628,166900.0
2012-08-29 10:55:00,84.58,84.66,84.53,84.65,66700.0,60.6137,60.671,60.5778,60.6638,66700.0
2012-08-29 11:00:00,84.67,84.76,84.65,84.7,81800.0,60.6782,60.7427,60.6638,60.6997,81800.0
2012-08-29 11:05:00,84.7,84.74,84.55,84.56,107700.0,60.6997,60.7283,60.5922,60.5993,107700.0
2012-08-29 11:10:00,84.55,84.6,84.45,84.6,105600.0,60.5922,60.628,60.5205,60.628,105600.0
2012-08-29 11:15:00,84.6,84.65,84.45,84.61,77100.0,60.628,60.6638,60.5205,60.6352,77100.0
2012-08-29 11:20:00,84.62,84.76,84.61,84.74,64600.0,60.6423,60.7427,60.6352,60.7283,64600.0
2012-08-29 11:25:00,84.74,84.91,84.73,84.9,92600.0,60.7283,60.8502,60.7212,60.843,92600.0
2012-08-29 11:30:00,84.9,85.06,84.85,84.85,134400.0,60.843,60.9577,60.8072,60.8072,134400.0
2012-08-29 11:35:00,84.86,85.01,84.78,84.89,116200.0,60.8143,60.9218,60.757,60.8358,116200.0
2012-08-29 11:40:00,84.88,85.05,84.88,84.98,79000.0,60.8287,60.9505,60.8287,60.9003,79000.0
2012-08-29 11:45:00,84.98,85.07,84.92,84.98,74900.0,60.9003,60.9648,60.8573,60.9003,74900.0
2012-08-29 11:50:00,84.99,85.05,84.75,84.75,77800.0,60.9075,60.9505,60.7355,60.7355,77800.0
2012-08-29 11:55:00,84.75,84.78,84.68,84.74,71500.0,60.7355,60.757,60.6853,60.7283,71500.0
2012-08-29 12:00:00,84.73,84.89,84.72,84.88,35800.0,60.7212,60.8358,60.714,60.8287,35800.0
2012-08-29 12:05:00,84.89,84.93,84.84,84.9,38900.0,60.8358,60.8645,60.8,60.843,38900.0
2012-08-29 12:10:00,84.9,85.05,84.9,85.05,71600.0,60.843,60.9505,60.843,60.9505,71600.0
2012-08-29 12:15:00,85.05,85.05,84.99,85.01,56000.0,60.9505,60.9505,60.9075,60.9218,56000.0
2012-08-29 12:20:00,85.01,85.15,84.99,85.14,80600.0,60.9218,61.0222,60.9075,61.015,80600.0
2012-08-29 12:25:00,85.14,85.17,85.04,85.08,55100.0,61.015,61.0365,60.9433,60.972,55100.0
2012-08-29 12:30:00,85.08,85.13,85.04,85.11,58000.0,60.972,61.0078,60.9433,60.9935,58000.0
2012-08-29 12:35:00,85.12,85.15,85.04,85.14,87000.0,61.0007,61.0222,60.9433,61.015,87000.0
2012-08-29 12:40:00,85.14,85.18,85.06,85.17,66600.0,61.015,61.0437,60.9577,61.0365,66600.0
2012-08-29 12:45:00,85.17,85.23,85.17,85.22,63200.0,61.0365,61.0795,61.0365,61.0723,63200.0
2012-08-29 12:50:00,85.21,85.24,85.09,85.1,68900.0,61.0652,61.0867,60.9792,60.9863,68900.0
2012-08-29 12:55:00,85.12,85.15,85.05,85.13,42900.0,61.0007,61.0222,60.9505,61.0078,42900.0
2012-08-29 13:00:00,85.15,85.3,85.14,85.29,72500.0,61.0222,61.1297,61.015,61.1225,72500.0
2012-08-29 13:05:00,85.29,85.29,85.15,85.17,47900.0,61.1225,61.1225,61.0222,61.0365,47900.0
2012-08-29 13:10:00,85.16,85.29,85.15,85.24,53100.0,61.0293,61.1225,61.0222,61.0867,53100.0
2012-08-29 13:15:00,85.24,85.29,85.19,85.26,72500.0,61.0867,61.1225,61.0508,61.101,72500.0
2012-08-29 13:20:00,85.26,85.31,85.26,85.31,48400.0,61.101,61.1368,61.101,61.1368,48400.0
2012-08-29 13:25:00,85.3,85.36,85.28,85.28,126000.0,61.1297,61.1727,61.1153,61.1153,126000.0
2012-08-29 13:30:00,85.3,85.33,85.25,85.25,63800.0,61.1297,61.1512,61.0938,61.0938,63800.0
2012-08-29 13:35:00,85.26,85.29,85.19,85.28,77000.0,61.101,61.1225,61.0508,61.1153,77000.0
2012-08-29 13:40:00,85.28,85.53,85.25,85.53,169800.0,61.1153,61.2945,61.0938,61.2945,169800.0
2012-08-29 13:45:00,85.53,85.67,85.51,85.67,127800.0,61.2945,61.3948,61.2801,61.3948,127800.0
2012-08-29 13:50:00,85.67,85.79,85.6,85.62,213000.0,61.3948,61.4808,61.3446,61.359,213000.0
2012-08-29 13:55:00,85.6,85.71,85.59,85.71,54200.0,61.3446,61.4235,61.3375,61.4235,54200.0
2012-08-29 14:00:00,85.72,85.78,85.62,85.68,74800.0,61.4306,61.4736,61.359,61.402,74800.0
2012-08-29 14:05:00,85.69,85.7,85.63,85.68,49000.0,61.4091,61.4163,61.3661,61.402,49000.0
2012-08-29 14:10:00,85.68,85.86,85.67,85.84,135900.0,61.402,61.531,61.3948,61.5166,135900.0
2012-08-29 14:15:00,85.85,85.96,85.84,85.95,115500.0,61.5238,61.6026,61.5166,61.5955,115500.0
2012-08-29 14:20:00,85.95,86.11,85.88,86.09,141400.0,61.5955,61.7101,61.5453,61.6958,141400.0
2012-08-29 14:25:00,86.09,86.33,86.09,86.32,169000.0,61.6958,61.8678,61.6958,61.8606,169000.0
2012-08-29 14:30:00,86.32,86.32,86.07,86.11,145500.0,61.8606,61.8606,61.6815,61.7101,145500.0
2012-08-29 14:35:00,86.11,86.17,86.07,86.08,62800.0,61.7101,61.7531,61.6815,61.6886,62800.0
2012-08-29 14:40:00,86.08,86.26,86.07,86.22,44700.0,61.6886,61.8176,61.6815,61.789,44700.0
2012-08-29 14:45:00,86.22,86.25,86.08,86.14,104700.0,61.789,61.8105,61.6886,61.7316,104700.0
2012-08-29 14:50:00,86.13,86.16,86.09,86.1,79600.0,61.7245,61.746,61.6958,61.703,79600.0
2012-08-29 14:55:00,86.1,86.12,86.07,86.08,80800.0,61.703,61.7173,61.6815,61.6886,80800.0
2012-08-29 15:00:00,86.08,86.16,86.06,86.09,74100.0,61.6886,61.746,61.6743,61.6958,74100.0
2012-08-29 15:05:00,86.09,86.14,86.07,86.12,50800.0,61.6958,61.7316,61.6815,61.7173,50800.0
2012-08-29 15:10:00,86.12,86.14,86.1,86.12,63600.0,61.7173,61.7316,61.703,61.7173,63600.0
2012-08-29 15:15:00,86.13,86.25,86.13,86.17,90400.0,61.7245,61.8105,61.7245,61.7531,90400.0
2012-08-29 15:20:00,86.18,86.29,86.18,86.26,79300.0,61.7603,61.8391,61.7603,61.8176,79300.0
2012-08-29 15:25:00,86.26,86.27,86.17,86.22,65300.0,61.8176,61.8248,61.7531,61.789,65300.0
2012-08-29 15:30:00,86.22,86.22,86.09,86.13,110300.0,61.789,61.789,61.6958,61.7245,110300.0
2012-08-29 15:35:00,86.13,86.15,86.07,86.11,89300.0,61.7245,61.7388,61.6815,61.7101,89300.0
2012-08-29 15:40:00,86.12,86.3,86.11,86.27,142700.0,61.7173,61.8463,61.7101,61.8248,142700.0
2012-08-29 15:45:00,86.28,86.28,86.11,86.14,131800.0,61.832,61.832,61.7101,61.7316,131800.0
2012-08-29 15:50:00,86.14,86.17,86.11,86.13,94900.0,61.7316,61.7531,61.7101,61.7245,94900.0
2012-08-29 15:55:00,86.13,86.16,86.05,86.13,213600.0,61.7245,61.746,61.6671,61.7245,213600.0
2012-08-30 09:30:00,85.56,85.56,85.1,85.44,267700.0,61.316,61.316,60.9863,61.23,267700.0
2012-08-30 09:35:00,85.45,85.59,85.35,85.59,95600.0,61.2371,61.3375,61.1655,61.3375,95600.0
2012-08-30 09:40:00,85.61,85.68,85.38,85.49,66300.0,61.3518,61.402,61.187,61.2658,66300.0
2012-08-30 09:45:00,85.5,85.82,85.48,85.65,70800.0,61.273,61.5023,61.2586,61.3805,70800.0
2012-08-30 09:50:00,85.66,85.7,85.41,85.5,75000.0,61.3876,61.4163,61.2085,61.273,75000.0
2012-08-30 09:55:00,85.49,85.49,85.29,85.29,82000.0,61.2658,61.2658,61.1225,61.1225,82000.0
2012-08-30 10:00:00,85.3,85.33,85.15,85.29,73500.0,61.1297,61.1512,61.0222,61.1225,73500.0
2012-08-30 10:05:00,85.3,85.35,85.2,85.25,63700.0,61.1297,61.1655,61.058,61.0938,63700.0
2012-08-30 10:10:00,85.24,85.3,85.18,85.26,52200.0,61.0867,61.1297,61.0437,61.101,52200.0
2012-08-30 10:15:00,85.26,85.26,85.12,85.18,57000.0,61.101,61.101,61.0007,61.0437,57000.0
2012-08-30 10:20:00,85.18,85.19,84.9,84.92,133900.0,61.0437,61.0508,60.843,60.8573,133900.0
2012-08-30 10:25:00,84.91,84.96,84.78,84.96,101200.0,60.8502,60.886,60.757,60.886,101200.0
2012-08-30 10:30:00,84.94,85.02,84.78,85.02,76300.0,60.8717,60.929,60.757,60.929,76300.0
2012-08-30 10:35:00,85.02,85.09,84.92,84.94,55300.0,60.929,60.9792,60.8573,60.8717,55300.0
2012-08-30 10:40:00,84.94,85.0,84.91,84.96,48500.0,60.8717,60.9147,60.8502,60.886,48500.0
2012-08-30 10:45:00,84.97,85.02,84.94,84.94,30300.0,60.8932,60.929,60.8717,60.8717,30300.0
2012-08-30 10:50:00,84.93,84.93,84.66,84.68,149100.0,60.8645,60.8645,60.671,60.6853,149100.0
2012-08-30 10:55:00,84.67,84.98,84.66,84.95,88000.0,60.6782,60.9003,60.671,60.8788,88000.0
2012-08-30 11:00:00,84.96,85.04,84.87,84.9,56500.0,60.886,60.9433,60.8215,60.843,56500.0
2012-08-30 11:05:00,84.88,85.08,84.85,85.0,73600.0,60.8287,60.972,60.8072,60.9147,73600.0
2012-08-30 11:10:00,85.01,85.04,84.88,84.93,54500.0,60.9218,60.9433,60.8287,60.8645,54500.0
2012-08-30 11:15:00,84.94,85.1,84.91,85.08,58200.0,60.8717,60.9863,60.8502,60.972,58200.0
2012-08-30 11:20:00,85.06,85.1,85.01,85.06,25300.0,60.9577,60.9863,60.9218,60.9577,25300.0
2012-08-30 11:25:00,85.08,85.12,85.03,85.1,25000.0,60.972,61.0007,60.9362,60.9863,25000.0
2012-08-30 11:30:00,85.09,85.1,84.94,84.95,33800.0,60.9792,60.9863,60.8717,60.8788,33800.0
2012-08-30 11:35:00,84.96,85.02,84.9,84.98,24300.0,60.886,60.929,60.843,60.9003,24300.0
2012-08-30 11:40:00,84.97,85.08,84.95,84.99,20500.0,60.8932,60.972,60.8788,60.9075,20500.0
2012-08-30 11:45:00,85.01,85.02,84.93,84.99,19500.0,60.9218,60.929,60.8645,60.9075,19500.0
2012-08-30 11:50:00,84.99,85.06,84.97,85.04,30800.0,60.9075,60.9577,60.8932,60.9433,30800.0
2012-08-30 11:55:00,85.04,85.07,84.98,84.98,23500.0,60.9433,60.9648,60.9003,60.9003,23500.0
2012-08-30 12:00:00,84.99,84.99,84.9,84.94,42700.0,60.9075,60.9075,60.843,60.8717,42700.0
2012-08-30 12:05:00,84.94,84.96,84.9,84.91,21100.0,60.8717,60.886,60.843,60.8502,21100.0
2012-08-30 12:10:00,84.92,84.93,84.83,84.84,54000.0,60.8573,60.8645,60.7928,60.8,54000.0
2012-08-30 12:15:00,84.83,84.85,84.8,84.81,22900.0,60.7928,60.8072,60.7713,60.7785,22900.0
2012-08-30 12:20:00,84.82,84.85,84.77,84.78,40300.0,60.7857,60.8072,60.7498,60.757,40300.0
2012-08-30 12:25:00,84.77,84.79,84.69,84.7,54200.0,60.7498,60.7642,60.6925,60.6997,54200.0
2012-08-30 12:30:00,84.7,84.76,84.69,84.75,72900.0,60.6997,60.7427,60.6925,60.7355,72900.0
2012-08-30 12:35:00,84.75,84.76,84.64,84.66,46500.0,60.7355,60.7427,60.6567,60.671,46500.0
2012-08-30 12:40:00,84.65,84.66,84.62,84.66,44100.0,60.6638,60.671,60.6423,60.671,44100.0
2012-08-30 12:45:00,84.66,84.78,84.62,84.77,49700.0,60.671,60.757,60.6423,60.7498,49700.0
2012-08-30 12:50:00,84.77,84.84,84.75,84.83,40500.0,60.7498,60.8,60.7355,60.7928,40500.0
2012-08-30 12:55:00,84.82,84.85,84.76,84.78,47300.0,60.7857,60.8072,60.7427,60.757,47300.0
2012-08-30 13:00:00,84.78,84.83,84.71,84.83,33900.0,60.757,60.7928,60.7068,60.7928,33900.0
2012-08-30 13:05:00,84.82,84.85,84.76,84.77,36600.0,60.7857,60.8072,60.7427,60.7498,36600.0
2012-08-30 13:10:00,84.76,84.79,84.72,84.76,55200.0,60.7427,60.7642,60.714,60.7427,55200.0
2012-08-30 13:15:00,84.76,84.78,84.7,84.71,47000.0,60.7427,60.757,60.6997,60.7068,47000.0
2012-08-30 13:20:00,84.71,84.71,84.66,84.66,39000.0,60.7068,60.7068,60.671,60.671,39000.0
2012-08-30 13:25:00,84.65,84.7,84.6,84.68,45300.0,60.6638,60.6997,60.628,60.6853,45300.0
2012-08-30 13:30:00,84.68,84.71,84.65,84.66,23300.0,60.6853,60.7068,60.6638,60.671,23300.0
2012-08-30 13:35:00,84.65,84.65,84.57,84.58,28800.0,60.6638,60.6638,60.6065,60.6137,28800.0
2012-08-30 13:40:00,84.58,84.61,84.56,84.61,27300.0,60.6137,60.6352,60.5993,60.6352,27300.0
2012-08-30 13:45:00,84.61,84.65,84.56,84.58,53900.0,60.6352,60.6638,60.5993,60.6137,53900.0
2012-08-30 13:50:00,84.57,84.58,84.51,84.53,49000.0,60.6065,60.6137,60.5635,60.5778,49000.0
2012-08-30 13:55:00,84.52,84.63,84.5,84.63,50800.0,60.5707,60.6495,60.5563,60.6495,50800.0
2012-08-30 14:00:00,84.62,84.65,84.57,84.65,64800.0,60.6423,60.6638,60.6065,60.6638,64800.0
2012-08-30 14:05:00,84.65,84.78,84.65,84.72,52500.0,60.6638,60.757,60.6638,60.714,52500.0
2012-08-30 14:10:00,84.73,84.76,84.68,84.73,74200.0,60.7212,60.7427,60.6853,60.7212,74200.0
2012-08-30 14:15:00,84.74,84.77,84.73,84.73,29500.0,60.7283,60.7498,60.7212,60.7212,29500.0
2012-08-30 14:20:00,84.74,84.82,84.73,84.8,49000.0,60.7283,60.7857,60.7212,60.7713,49000.0
2012-08-30 14:25:00,84.79,84.81,84.72,84.75,18700.0,60.7642,60.7785,60.714,60.7355,18700.0
2012-08-30 14:30:00,84.76,84.81,84.73,84.73,29100.0,60.7427,60.7785,60.7212,60.7212,29100.0
2012-08-30 14:35:00,84.73,84.76,84.67,84.71,32200.0,60.7212,60.7427,60.6782,60.7068,32200.0
2012-08-30 14:40:00,84.72,84.72,84.64,84.67,43200.0,60.714,60.714,60.6567,60.6782,43200.0
2012-08-30 14:45:00,84.68,84.73,84.63,84.7,47500.0,60.6853,60.7212,60.6495,60.6997,47500.0
2012-08-30 14:50:00,84.71,84.8,84.69,84.77,47100.0,60.7068,60.7713,60.6925,60.7498,47100.0
2012-08-30 14:55:00,84.78,84.85,84.77,84.81,45800.0,60.757,60.8072,60.7498,60.7785,45800.0
2012-08-30 15:00:00,84.82,84.84,84.76,84.79,34900.0,60.7857,60.8,60.7427,60.7642,34900.0
2012-08-30 15:05:00,84.8,84.82,84.72,84.73,41900.0,60.7713,60.7857,60.714,60.7212,41900.0
2012-08-30 15:10:00,84.74,84.81,84.73,84.79,35600.0,60.7283,60.7785,60.7212,60.7642,35600.0
2012-08-30 15:15:00,84.78,84.79,84.67,84.71,57100.0,60.757,60.7642,60.6782,60.7068,57100.0
2012-08-30 15:20:00,84.71,84.73,84.66,84.7,46700.0,60.7068,60.7212,60.671,60.6997,46700.0
2012-08-30 15:25:00,84.71,84.8,84.69,84.75,72800.0,60.7068,60.7713,60.6925,60.7355,72800.0
2012-08-30 15:30:00,84.75,84.89,84.75,84.77,58800.0,60.7355,60.8358,60.7355,60.7498,58800.0
2012-08-30 15:35:00,84.77,84.77,84.65,84.65,64900.0,60.7498,60.7498,60.6638,60.6638,64900.0
2012-08-30 15:40:00,84.66,84.75,84.65,84.65,111400.0,60.671,60.7355,60.6638,60.6638,111400.0
2012-08-30 15:45:00,84.65,84.65,84.5,84.64,174300.0,60.6638,60.6638,60.5563,60.6567,174300.0
2012-08-30 15:50:00,84.64,84.64,84.5,84.56,131900.0,60.6567,60.6567,60.5563,60.5993,131900.0
2012-08-30 15:55:00,84.56,84.58,84.46,84.5,268400.0,60.5993,60.6137,60.5277,60.5563,268400.0
2012-08-31 09:30:00,85.18,85.38,85.0,85.05,154800.0,61.0437,61.187,60.9147,60.9505,154800.0
2012-08-31 09:35:00,85.04,85.3,84.91,85.02,97500.0,60.9433,61.1297,60.8502,60.929,97500.0
2012-08-31 09:40:00,85.02,85.13,84.78,84.9,72600.0,60.929,61.0078,60.757,60.843,72600.0
2012-08-31 09:45:00,84.88,85.04,84.84,84.9,76500.0,60.8287,60.9433,60.8,60.843,76500.0
2012-08-31 09:50:00,84.92,85.05,84.88,84.97,56900.0,60.8573,60.9505,60.8287,60.8932,56900.0
2012-08-31 09:55:00,84.98,85.09,84.91,85.02,42500.0,60.9003,60.9792,60.8502,60.929,42500.0
2012-08-31 10:00:00,85.01,85.05,84.66,84.86,158300.0,60.9218,60.9505,60.671,60.8143,158300.0
2012-08-31 10:05:00,84.85,84.85,84.27,84.29,151900.0,60.8072,60.8072,60.3915,60.4058,151900.0
2012-08-31 10:10:00,84.28,84.78,84.25,84.77,122400.0,60.3987,60.757,60.3772,60.7498,122400.0
2012-08-31 10:15:00,84.78,85.24,84.68,85.12,120200.0,60.757,61.0867,60.6853,61.0007,120200.0
2012-08-31 10:20:00,85.13,85.34,85.12,85.3,125100.0,61.0078,61.1583,61.0007,61.1297,125100.0
2012-08-31 10:25:00,85.3,85.35,85.03,85.06,71800.0,61.1297,61.1655,60.9362,60.9577,71800.0
2012-08-31 10:30:00,85.06,85.33,84.94,85.28,70200.0,60.9577,61.1512,60.8717,61.1153,70200.0
2012-08-31 10:35:00,85.29,85.32,85.02,85.1,44900.0,61.1225,61.144,60.929,60.9863,44900.0
2012-08-31 10:40:00,85.13,85.25,85.07,85.24,44000.0,61.0078,61.0938,60.9648,61.0867,44000.0
2012-08-31 10:45:00,85.24,85.35,85.2,85.27,94800.0,61.0867,61.1655,61.058,61.1082,94800.0
2012-08-31 10:50:00,85.25,85.5,85.21,85.49,95700.0,61.0938,61.273,61.0652,61.2658,95700.0
2012-08-31 10:55:00,85.48,85.8,85.48,85.75,130300.0,61.2586,61.488,61.2586,61.4521,130300.0
2012-08-31 11:00:00,85.77,85.8,85.66,85.74,67700.0,61.4665,61.488,61.3876,61.445,67700.0
2012-08-31 11:05:00,85.73,85.9,85.67,85.81,139100.0,61.4378,61.5596,61.3948,61.4951,139100.0
2012-08-31 11:10:00,85.82,85.89,85.72,85.73,43700.0,61.5023,61.5525,61.4306,61.4378,43700.0
2012-08-31 11:15:00,85.73,85.94,85.71,85.91,71200.0,61.4378,61.5883,61.4235,61.5668,71200.0
2012-08-31 11:20:00,85.88,85.93,85.83,85.92,74100.0,61.5453,61.5811,61.5095,61.574,74100.0
2012-08-31 11:25:00,85.92,85.93,85.72,85.74,67800.0,61.574,61.5811,61.4306,61.445,67800.0
2012-08-31 11:30:00,85.72,85.87,85.67,85.75,40700.0,61.4306,61.5381,61.3948,61.4521,40700.0
2012-08-31 11:35:00,85.72,85.83,85.63,85.79,40400.0,61.4306,61.5095,61.3661,61.4808,40400.0
2012-08-31 11:40:00,85.79,85.85,85.76,85.79,23000.0,61.4808,61.5238,61.4593,61.4808,23000.0
2012-08-31 11:45:00,85.79,85.82,85.7,85.74,42100.0,61.4808,61.5023,61.4163,61.445,42100.0
2012-08-31 11:50:00,85.73,85.81,85.72,85.73,29200.0,61.4378,61.4951,61.4306,61.4378,29200.0
2012-08-31 11:55:00,85.74,85.79,85.68,85.68,23800.0,61.445,61.4808,61.402,61.402,23800.0
2012-08-31 12:00:00,85.69,85.82,85.68,85.74,34600.0,61.4091,61.5023,61.402,61.445,34600.0
2012-08-31 12:05:00,85.74,85.77,85.46,85.49,51300.0,61.445,61.4665,61.2443,61.2658,51300.0
2012-08-31 12:10:00,85.48,85.49,85.3,85.41,57000.0,61.2586,61.2658,61.1297,61.2085,57000.0
2012-08-31 12:15:00,85.4,85.49,85.4,85.45,25000.0,61.2013,61.2658,61.2013,61.2371,25000.0
2012-08-31 12:20:00,85.43,85.53,85.35,85.43,44800.0,61.2228,61.2945,61.1655,61.2228,44800.0
2012-08-31 12:25:00,85.41,85.46,85.28,85.31,26900.0,61.2085,61.2443,61.1153,61.1368,26900.0
2012-08-31 12:30:00,85.32,85.57,85.22,85.52,46500.0,61.144,61.3231,61.0723,61.2873,46500.0
2012-08-31 12:35:00,85.49,85.54,85.43,85.45,31000.0,61.2658,61.3016,61.2228,61.2371,31000.0
2012-08-31 12:40:00,85.46,85.55,85.44,85.49,19400.0,61.2443,61.3088,61.23,61.2658,19400.0
2012-08-31 12:45:00,85.48,85.48,85.39,85.42,14400.0,61.2586,61.2586,61.1942,61.2156,14400.0
2012-08-31 12:50:00,85.41,85.42,85.33,85.42,18800.0,61.2085,61.2156,61.1512,61.2156,18800.0
2012-08-31 12:55:00,85.4,85.52,85.37,85.5,23700.0,61.2013,61.2873,61.1798,61.273,23700.0
2012-08-31 13:00:00,85.48,85.49,85.38,85.45,19700.0,61.2586,61.2658,61.187,61.2371,19700.0
2012-08-31 13:05:00,85.44,85.54,85.44,85.46,35700.0,61.23,61.3016,61.23,61.2443,35700.0
2012-08-31 13:10:00,85.44,85.45,85.19,85.26,80000.0,61.23,61.2371,61.0508,61.101,80000.0
2012-08-31 13:15:00,85.27,85.31,85.07,85.1,51200.0,61.1082,61.1368,60.9648,60.9863,51200.0
2012-08-31 13:20:00,85.07,85.25,85.07,85.2,41700.0,60.9648,61.0938,60.9648,61.058,41700.0
2012-08-31 13:25:00,85.2,85.26,85.18,85.23,28800.0,61.058,61.101,61.0437,61.0795,28800.0
2012-08-31 13:30:00,85.23,85.28,85.2,85.25,27400.0,61.0795,61.1153,61.058,61.0938,27400.0
2012-08-31 13:35:00,85.25,85.28,85.21,85.27,24200.0,61.0938,61.1153,61.0652,61.1082,24200.0
2012-08-31 13:40:00,85.27,85.37,85.27,85.31,23000.0,61.1082,61.1798,61.1082,61.1368,23000.0
2012-08-31 13:45:00,85.31,85.33,85.29,85.31,19500.0,61.1368,61.1512,61.1225,61.1368,19500.0
2012-08-31 13:50:00,85.31,85.43,85.26,85.39,36100.0,61.1368,61.2228,61.101,61.1942,36100.0
2012-08-31 13:55:00,85.38,85.42,85.27,85.28,36700.0,61.187,61.2156,61.1082,61.1153,36700.0
2012-08-31 14:00:00,85.28,85.37,85.27,85.27,26300.0,61.1153,61.1798,61.1082,61.1082,26300.0
2012-08-31 14:05:00,85.28,85.39,85.28,85.36,27200.0,61.1153,61.1942,61.1153,61.1727,27200.0
2012-08-31 14:10:00,85.37,85.38,85.31,85.33,32900.0,61.1798,61.187,61.1368,61.1512,32900.0
2012-08-31 14:15:00,85.33,85.48,85.33,85.43,82300.0,61.1512,61.2586,61.1512,61.2228,82300.0
2012-08-31 14:20:00,85.43,85.57,85.4,85.57,66200.0,61.2228,61.3231,61.2013,61.3231,66200.0
2012-08-31 14:25:00,85.57,85.64,85.51,85.54,59700.0,61.3231,61.3733,61.2801,61.3016,59700.0
2012-08-31 14:30:00,85.54,85.57,85.47,85.5,27500.0,61.3016,61.3231,61.2515,61.273,27500.0
2012-08-31 14:35:00,85.51,85.58,85.47,85.56,25000.0,61.2801,61.3303,61.2515,61.316,25000.0
2012-08-31 14:40:00,85.54,85.54,85.44,85.44,21600.0,61.3016,61.3016,61.23,61.23,21600.0
2012-08-31 14:45:00,85.44,85.5,85.39,85.48,37100.0,61.23,61.273,61.1942,61.2586,37100.0
2012-08-31 14:50:00,85.45,85.49,85.45,85.46,39200.0,61.2371,61.2658,61.2371,61.2443,39200.0
2012-08-31 14:55:00,85.46,85.51,85.43,85.47,34500.0,61.2443,61.2801,61.2228,61.2515,34500.0
2012-08-31 15:00:00,85.47,85.48,85.24,85.28,50200.0,61.2515,61.2586,61.0867,61.1153,50200.0
2012-08-31 15:05:00,85.28,85.29,85.21,85.23,47800.0,61.1153,61.1225,61.0652,61.0795,47800.0
2012-08-31 15:10:00,85.21,85.24,85.17,85.2,44200.0,61.0652,61.0867,61.0365,61.058,44200.0
2012-08-31 15:15:00,85.19,85.25,85.12,85.14,69300.0,61.0508,61.0938,61.0007,61.015,69300.0
2012-08-31 15:20:00,85.14,85.27,85.14,85.24,44000.0,61.015,61.1082,61.015,61.0867,44000.0
2012-08-31 15:25:00,85.25,85.3,85.21,85.22,68500.0,61.0938,61.1297,61.0652,61.0723,68500.0
2012-08-31 15:30:00,85.23,85.27,85.12,85.17,94600.0,61.0795,61.1082,61.0007,61.0365,94600.0
2012-08-31 15:35:00,85.18,85.27,85.15,85.2,69200.0,61.0437,61.1082,61.0222,61.058,69200.0
2012-08-31 15:40:00,85.2,85.26,85.14,85.17,81700.0,61.058,61.101,61.015,61.0365,81700.0
2012-08-31 15:45:00,85.16,85.23,85.14,85.17,123000.0,61.0293,61.0795,61.015,61.0365,123000.0
2012-08-31 15:50:00,85.17,85.41,85.17,85.38,172400.0,61.0365,61.2085,61.0365,61.187,172400.0
2012-08-31 15:55:00,85.37,85.52,85.33,85.33,298600.0,61.1798,61.2873,61.1512,61.1512,298600.0
2012-09-04 09:30:00,85.03,85.13,84.25,84.45,262400.0,60.9362,61.0078,60.3772,60.5205,262400.0
2012-09-04 09:35:00,84.41,84.45,83.93,83.97,290700.0,60.4918,60.5205,60.1479,60.1765,290700.0
2012-09-04 09:40:00,83.97,83.98,83.52,83.52,259100.0,60.1765,60.1837,59.854,59.854,259100.0
2012-09-04 09:45:00,83.52,83.89,83.48,83.59,208400.0,59.854,60.1192,59.8254,59.9042,208400.0
2012-09-04 09:50:00,83.57,83.62,83.44,83.57,195500.0,59.8899,59.9257,59.7967,59.8899,195500.0
2012-09-04 09:55:00,83.55,83.66,83.53,83.6,171400.0,59.8755,59.9544,59.8612,59.9114,171400.0
2012-09-04 10:00:00,83.6,83.68,83.43,83.5,178000.0,59.9114,59.9687,59.7895,59.8397,178000.0
2012-09-04 10:05:00,83.51,83.58,83.1,83.18,221600.0,59.8469,59.897,59.553,59.6104,221600.0
2012-09-04 10:10:00,83.17,83.2,82.85,83.01,395400.0,59.6032,59.6247,59.3739,59.4885,395400.0
2012-09-04 10:15:00,83.01,83.1,82.98,83.08,148300.0,59.4885,59.553,59.467,59.5387,148300.0
2012-09-04 10:20:00,83.08,83.09,82.98,83.01,116300.0,59.5387,59.5459,59.467,59.4885,116300.0
2012-09-04 10:25:00,83.01,83.04,82.91,82.93,107900.0,59.4885,59.51,59.4169,59.4312,107900.0
2012-09-04 10:30:00,82.93,82.95,82.84,82.89,254200.0,59.4312,59.4455,59.3667,59.4025,254200.0
2012-09-04 10:35:00,82.9,83.12,82.84,83.08,157700.0,59.4097,59.5674,59.3667,59.5387,157700.0
2012-09-04 10:40:00,83.08,83.09,82.91,82.96,94300.0,59.5387,59.5459,59.4169,59.4527,94300.0
2012-09-04 10:45:00,82.96,82.97,82.8,82.81,130200.0,59.4527,59.4599,59.338,59.3452,130200.0
2012-09-04 10:50:00,82.8,82.95,82.79,82.83,149700.0,59.338,59.4455,59.3309,59.3595,149700.0
2012-09-04 10:55:00,82.83,82.87,82.69,82.8,145600.0,59.3595,59.3882,59.2592,59.338,145600.0
2012-09-04 11:00:00,82.8,82.87,82.75,82.82,124900.0,59.338,59.3882,59.3022,59.3524,124900.0
2012-09-04 11:05:00,82.81,82.81,82.7,82.71,120600.0,59.3452,59.3452,59.2664,59.2735,120600.0
2012-09-04 11:10:00,82.71,82.73,82.59,82.59,202600.0,59.2735,59.2879,59.1875,59.1875,202600.0
2012-09-04 11:15:00,82.6,82.84,82.57,82.8,152900.0,59.1947,59.3667,59.1732,59.338,152900.0
2012-09-04 11:20:00,82.8,82.83,82.72,82.78,73900.0,59.338,59.3595,59.2807,59.3237,73900.0
2012-09-04 11:25:00,82.78,82.83,82.7,82.77,64800.0,59.3237,59.3595,59.2664,59.3165,64800.0
2012-09-04 11:30:00,82.77,82.88,82.77,82.8,80500.0,59.3165,59.3954,59.3165,59.338,80500.0
2012-09-04 11:35:00,82.81,82.81,82.74,82.78,41800.0,59.3452,59.3452,59.295,59.3237,41800.0
2012-09-04 11:40:00,82.78,82.79,82.7,82.72,62000.0,59.3237,59.3309,59.2664,59.2807,62000.0
2012-09-04 11:45:00,82.72,82.83,82.7,82.73,175500.0,59.2807,59.3595,59.2664,59.2879,175500.0
2012-09-04 11:50:00,82.74,82.77,82.69,82.73,58500.0,59.295,59.3165,59.2592,59.2879,58500.0
2012-09-04 11:55:00,82.74,82.81,82.71,82.73,51300.0,59.295,59.3452,59.2735,59.2879,51300.0
2012-09-04 12:00:00,82.74,82.78,82.66,82.69,66600.0,59.295,59.3237,59.2377,59.2592,66600.0
2012-09-04 12:05:00,82.67,82.69,82.59,82.6,100100.0,59.2449,59.2592,59.1875,59.1947,100100.0
2012-09-04 12:10:00,82.6,82.67,82.56,82.65,92200.0,59.1947,59.2449,59.1661,59.2305,92200.0
2012-09-04 12:15:00,82.64,82.65,82.54,82.54,83700.0,59.2234,59.2305,59.1517,59.1517,83700.0
2012-09-04 12:20:00,82.56,82.58,82.52,82.54,96300.0,59.1661,59.1804,59.1374,59.1517,96300.0
2012-09-04 12:25:00,82.53,82.55,82.5,82.5,116200.0,59.1446,59.1589,59.1231,59.1231,116200.0
2012-09-04 12:30:00,82.51,82.61,82.5,82.55,92800.0,59.1302,59.2019,59.1231,59.1589,92800.0
2012-09-04 12:35:00,82.54,82.56,82.5,82.52,76400.0,59.1517,59.1661,59.1231,59.1374,76400.0
2012-09-04 12:40:00,82.53,82.62,82.51,82.56,74800.0,59.1446,59.209,59.1302,59.1661,74800.0
2012-09-04 12:45:00,82.56,82.58,82.4,82.4,156800.0,59.1661,59.1804,59.0514,59.0514,156800.0
2012-09-04 12:50:00,82.41,82.41,82.26,82.28,130500.0,59.0586,59.0586,58.9511,58.9654,130500.0
2012-09-04 12:55:00,82.26,82.36,82.22,82.33,163300.0,58.9511,59.0227,58.9224,59.0012,163300.0
2012-09-04 13:00:00,82.33,82.43,82.31,82.37,119800.0,59.0012,59.0729,58.9869,59.0299,119800.0
2012-09-04 13:05:00,82.38,82.43,82.21,82.25,110100.0,59.0371,59.0729,58.9152,58.9439,110100.0
2012-09-04 13:10:00,82.24,82.35,82.21,82.33,89500.0,58.9367,59.0156,58.9152,59.0012,89500.0
2012-09-04 13:15:00,82.35,82.38,82.31,82.38,72400.0,59.0156,59.0371,58.9869,59.0371,72400.0
2012-09-04 13:20:00,82.38,82.4,82.31,82.4,68800.0,59.0371,59.0514,58.9869,59.0514,68800.0
2012-09-04 13:25:00,82.37,82.48,82.35,82.48,80200.0,59.0299,59.1087,59.0156,59.1087,80200.0
2012-09-04 13:30:00,82.47,82.6,82.45,82.45,97500.0,59.1016,59.1947,59.0872,59.0872,97500.0
2012-09-04 13:35:00,82.44,82.53,82.44,82.52,51500.0,59.0801,59.1446,59.0801,59.1374,51500.0
2012-09-04 13:40:00,82.51,82.53,82.39,82.5,41600.0,59.1302,59.1446,59.0442,59.1231,41600.0
2012-09-04 13:45:00,82.49,82.56,82.44,82.44,67400.0,59.1159,59.1661,59.0801,59.0801,67400.0
2012-09-04 13:50:00,82.44,82.5,82.38,82.48,74700.0,59.0801,59.1231,59.0371,59.1087,74700.0
2012-09-04 13:55:00,82.49,82.5,82.47,82.49,32100.0,59.1159,59.1231,59.1016,59.1159,32100.0
2012-09-04 14:00:00,82.5,82.55,82.45,82.49,53300.0,59.1231,59.1589,59.0872,59.1159,53300.0
2012-09-04 14:05:00,82.51,82.72,82.48,82.69,111700.0,59.1302,59.2807,59.1087,59.2592,111700.0
2012-09-04 14:10:00,82.7,82.75,82.65,82.68,91500.0,59.2664,59.3022,59.2305,59.252,91500.0
2012-09-04 14:15:00,82.68,82.79,82.67,82.78,105000.0,59.252,59.3309,59.2449,59.3237,105000.0
2012-09-04 14:20:00,82.8,82.88,82.79,82.85,123800.0,59.338,59.3954,59.3309,59.3739,123800.0
2012-09-04 14:25:00,82.85,83.08,82.85,83.04,152500.0,59.3739,59.5387,59.3739,59.51,152500.0
2012-09-04 14:30:00,83.05,83.14,83.0,83.14,162500.0,59.5172,59.5817,59.4814,59.5817,162500.0
2012-09-04 14:35:00,83.14,83.5,83.13,83.49,227100.0,59.5817,59.8397,59.5745,59.8325,227100.0
2012-09-04 14:40:00,83.5,83.66,83.34,83.43,251800.0,59.8397,59.9544,59.725,59.7895,251800.0
2012-09-04 14:45:00,83.45,83.45,83.3,83.33,102600.0,59.8039,59.8039,59.6964,59.7179,102600.0
2012-09-04 14:50:00,83.33,83.35,83.1,83.12,111800.0,59.7179,59.7322,59.553,59.5674,111800.0
2012-09-04 14:55:00,83.11,83.28,83.11,83.23,55300.0,59.5602,59.682,59.5602,59.6462,55300.0
2012-09-04 15:00:00,83.24,83.28,83.19,83.24,62900.0,59.6534,59.682,59.6175,59.6534,62900.0
2012-09-04 15:05:00,83.25,83.33,83.24,83.32,116200.0,59.6605,59.7179,59.6534,59.7107,116200.0
2012-09-04 15:10:00,83.33,83.39,83.25,83.25,93000.0,59.7179,59.7609,59.6605,59.6605,93000.0
2012-09-04 15:15:00,83.26,83.31,83.17,83.18,95800.0,59.6677,59.7035,59.6032,59.6104,95800.0
2012-09-04 15:20:00,83.18,83.23,83.11,83.12,77400.0,59.6104,59.6462,59.5602,59.5674,77400.0
2012-09-04 15:25:00,83.11,83.24,83.09,83.22,74100.0,59.5602,59.6534,59.5459,59.639,74100.0
2012-09-04 15:30:00,83.23,83.3,83.11,83.17,99000.0,59.6462,59.6964,59.5602,59.6032,99000.0
2012-09-04 15:35:00,83.19,83.2,82.83,82.84,209100.0,59.6175,59.6247,59.3595,59.3667,209100.0
2012-09-04 15:40:00,82.83,82.92,82.75,82.77,163600.0,59.3595,59.424,59.3022,59.3165,163600.0
2012-09-04 15:45:00,82.76,82.82,82.65,82.74,223300.0,59.3094,59.3524,59.2305,59.295,223300.0
2012-09-04 15:50:00,82.74,82.84,82.72,82.73,159000.0,59.295,59.3667,59.2807,59.2879,159000.0
2012-09-04 15:55:00,82.72,82.81,82.64,82.67,515700.0,59.2807,59.3452,59.2234,59.2449,515700.0
2012-09-05 09:30:00,82.6,82.74,82.16,82.36,309900.0,59.1947,59.295,58.8794,59.0227,309900.0
2012-09-05 09:35:00,82.34,82.38,81.9,81.91,250200.0,59.0084,59.0371,58.6931,58.7002,250200.0
2012-09-05 09:40:00,81.9,82.12,81.78,81.91,202700.0,58.6931,58.8507,58.6071,58.7002,202700.0
2012-09-05 09:45:00,81.91,82.0,81.82,81.99,157100.0,58.7002,58.7647,58.6357,58.7576,157100.0
2012-09-05 09:50:00,82.0,82.19,81.96,82.08,116200.0,58.7647,58.9009,58.7361,58.8221,116200.0
2012-09-05 09:55:00,82.09,82.53,82.09,82.47,175600.0,58.8292,59.1446,58.8292,59.1016,175600.0
2012-09-05 10:00:00,82.46,82.7,82.41,82.5,149900.0,59.0944,59.2664,59.0586,59.1231,149900.0
2012-09-05 10:05:00,82.51,82.79,82.45,82.67,121500.0,59.1302,59.3309,59.0872,59.2449,121500.0
2012-09-05 10:10:00,82.65,82.84,82.48,82.65,191900.0,59.2305,59.3667,59.1087,59.2305,191900.0
2012-09-05 10:15:00,82.67,82.82,82.61,82.75,103700.0,59.2449,59.3524,59.2019,59.3022,103700.0
2012-09-05 10:20:00,82.77,82.91,82.68,82.77,161200.0,59.3165,59.4169,59.252,59.3165,161200.0
2012-09-05 10:25:00,82.78,82.91,82.76,82.84,111900.0,59.3237,59.4169,59.3094,59.3667,111900.0
2012-09-05 10:30:00,82.84,83.06,82.75,82.88,134800.0,59.3667,59.5244,59.3022,59.3954,134800.0
2012-09-05 10:35:00,82.88,82.98,82.87,82.98,64900.0,59.3954,59.467,59.3882,59.467,64900.0
2012-09-05 10:40:00,83.0,83.08,82.9,83.08,76900.0,59.4814,59.5387,59.4097,59.5387,76900.0
2012-09-05 10:45:00,83.06,83.08,82.57,82.61,109600.0,59.5244,59.5387,59.1732,59.2019,109600.0
2012-09-05 10:50:00,82.6,82.62,82.37,82.55,161500.0,59.1947,59.209,59.0299,59.1589,161500.0
2012-09-05 10:55:00,82.54,82.64,82.41,82.42,73500.0,59.1517,59.2234,59.0586,59.0657,73500.0
2012-09-05 11:00:00,82.42,82.49,82.29,82.48,72600.0,59.0657,59.1159,58.9726,59.1087,72600.0
2012-09-05 11:05:00,82.46,82.57,82.44,82.55,42700.0,59.0944,59.1732,59.0801,59.1589,42700.0
2012-09-05 11:10:00,82.55,82.69,82.53,82.69,48400.0,59.1589,59.2592,59.1446,59.2592,48400.0
2012-09-05 11:15:00,82.69,82.77,82.55,82.73,72100.0,59.2592,59.3165,59.1589,59.2879,72100.0
2012-09-05 11:20:00,82.73,82.74,82.57,82.61,44500.0,59.2879,59.295,59.1732,59.2019,44500.0
2012-09-05 11:25:00,82.58,82.75,82.58,82.72,64600.0,59.1804,59.3022,59.1804,59.2807,64600.0
2012-09-05 11:30:00,82.72,82.82,82.69,82.78,85900.0,59.2807,59.3524,59.2592,59.3237,85900.0
2012-09-05 11:35:00,82.76,82.94,82.75,82.91,107600.0,59.3094,59.4384,59.3022,59.4169,107600.0
2012-09-05 11:40:00,82.91,82.95,82.87,82.88,51400.0,59.4169,59.4455,59.3882,59.3954,51400.0
2012-09-05 11:45:00,82.87,82.88,82.72,82.78,36100.0,59.3882,59.3954,59.2807,59.3237,36100.0
2012-09-05 11:50:00,82.8,82.87,82.76,82.82,24000.0,59.338,59.3882,59.3094,59.3524,24000.0
2012-09-05 11:55:00,82.82,82.84,82.73,82.77,41600.0,59.3524,59.3667,59.2879,59.3165,41600.0
2012-09-05 12:00:00,82.77,82.77,82.7,82.73,37200.0,59.3165,59.3165,59.2664,59.2879,37200.0
2012-09-05 12:05:00,82.72,82.87,82.71,82.86,35800.0,59.2807,59.3882,59.2735,59.381,35800.0
2012-09-05 12:10:00,82.85,82.87,82.75,82.77,39400.0,59.3739,59.3882,59.3022,59.3165,39400.0
2012-09-05 12:15:00,82.77,82.84,82.74,82.82,29900.0,59.3165,59.3667,59.295,59.3524,29900.0
2012-09-05 12:20:00,82.82,82.82,82.77,82.79,17300.0,59.3524,59.3524,59.3165,59.3309,17300.0
2012-09-05 12:25:00,82.79,82.84,82.77,82.82,32400.0,59.3309,59.3667,59.3165,59.3524,32400.0
2012-09-05 12:30:00,82.83,82.84,82.78,82.79,14600.0,59.3595,59.3667,59.3237,59.3309,14600.0
2012-09-05 12:35:00,82.79,82.8,82.68,82.71,22300.0,59.3309,59.338,59.252,59.2735,22300.0
2012-09-05 12:40:00,82.71,82.82,82.71,82.82,33500.0,59.2735,59.3524,59.2735,59.3524,33500.0
2012-09-05 12:45:00,82.81,82.85,82.77,82.81,48600.0,59.3452,59.3739,59.3165,59.3452,48600.0
2012-09-05 12:50:00,82.82,82.83,82.73,82.81,22500.0,59.3524,59.3595,59.2879,59.3452,22500.0
2012-09-05 12:55:00,82.81,82.82,82.73,82.73,28200.0,59.3452,59.3524,59.2879,59.2879,28200.0
2012-09-05 13:00:00,82.74,82.77,82.71,82.75,24200.0,59.295,59.3165,59.2735,59.3022,24200.0
2012-09-05 13:05:00,82.75,82.77,82.69,82.69,45300.0,59.3022,59.3165,59.2592,59.2592,45300.0
2012-09-05 13:10:00,82.69,82.77,82.69,82.76,21800.0,59.2592,59.3165,59.2592,59.3094,21800.0
2012-09-05 13:15:00,82.75,82.79,82.72,82.73,29400.0,59.3022,59.3309,59.2807,59.2879,29400.0
2012-09-05 13:20:00,82.71,82.71,82.63,82.63,36700.0,59.2735,59.2735,59.2162,59.2162,36700.0
2012-09-05 13:25:00,82.63,82.71,82.61,82.68,39200.0,59.2162,59.2735,59.2019,59.252,39200.0
2012-09-05 13:30:00,82.68,82.68,82.42,82.43,61500.0,59.252,59.252,59.0657,59.0729,61500.0
2012-09-05 13:35:00,82.41,82.45,82.35,82.42,60400.0,59.0586,59.0872,59.0156,59.0657,60400.0
2012-09-05 13:40:00,82.42,82.44,82.39,82.41,22200.0,59.0657,59.0801,59.0442,59.0586,22200.0
2012-09-05 13:45:00,82.4,82.41,82.27,82.38,54100.0,59.0514,59.0586,58.9582,59.0371,54100.0
2012-09-05 13:50:00,82.35,82.42,82.32,82.38,38000.0,59.0156,59.0657,58.9941,59.0371,38000.0
2012-09-05 13:55:00,82.36,82.5,82.35,82.49,43500.0,59.0227,59.1231,59.0156,59.1159,43500.0
2012-09-05 14:00:00,82.49,82.49,82.38,82.43,29400.0,59.1159,59.1159,59.0371,59.0729,29400.0
2012-09-05 14:05:00,82.44,82.54,82.41,82.53,38200.0,59.0801,59.1517,59.0586,59.1446,38200.0
2012-09-05 14:10:00,82.53,82.55,82.45,82.45,45600.0,59.1446,59.1589,59.0872,59.0872,45600.0
2012-09-05 14:15:00,82.46,82.55,82.46,82.49,24100.0,59.0944,59.1589,59.0944,59.1159,24100.0
2012-09-05 14:20:00,82.49,82.67,82.48,82.65,61900.0,59.1159,59.2449,59.1087,59.2305,61900.0
2012-09-05 14:25:00,82.66,82.72,82.58,82.67,59400.0,59.2377,59.2807,59.1804,59.2449,59400.0
2012-09-05 14:30:00,82.68,82.76,82.66,82.7,49300.0,59.252,59.3094,59.2377,59.2664,49300.0
2012-09-05 14:35:00,82.72,82.83,82.71,82.81,71400.0,59.2807,59.3595,59.2735,59.3452,71400.0
2012-09-05 14:40:00,82.82,82.84,82.66,82.73,39100.0,59.3524,59.3667,59.2377,59.2879,39100.0
2012-09-05 14:45:00,82.74,82.8,82.67,82.72,35500.0,59.295,59.338,59.2449,59.2807,35500.0
2012-09-05 14:50:00,82.72,82.73,82.68,82.7,41700.0,59.2807,59.2879,59.252,59.2664,41700.0
2012-09-05 14:55:00,82.7,82.72,82.6,82.65,37100.0,59.2664,59.2807,59.1947,59.2305,37100.0
2012-09-05 15:00:00,82.66,82.68,82.58,82.58,33200.0,59.2377,59.252,59.1804,59.1804,33200.0
2012-09-05 15:05:00,82.57,82.63,82.5,82.62,54800.0,59.1732,59.2162,59.1231,59.209,54800.0
2012-09-05 15:10:00,82.61,82.65,82.55,82.61,36500.0,59.2019,59.2305,59.1589,59.2019,36500.0
2012-09-05 15:15:00,82.62,82.72,82.57,82.67,56100.0,59.209,59.2807,59.1732,59.2449,56100.0
2012-09-05 15:20:00,82.66,82.71,82.65,82.69,43100.0,59.2377,59.2735,59.2305,59.2592,43100.0
2012-09-05 15:25:00,82.71,82.76,82.66,82.66,52800.0,59.2735,59.3094,59.2377,59.2377,52800.0
2012-09-05 15:30:00,82.65,82.77,82.64,82.74,67700.0,59.2305,59.3165,59.2234,59.295,67700.0
2012-09-05 15:35:00,82.74,82.75,82.64,82.73,64000.0,59.295,59.3022,59.2234,59.2879,64000.0
2012-09-05 15:40:00,82.73,82.76,82.68,82.7,67700.0,59.2879,59.3094,59.252,59.2664,67700.0
2012-09-05 15:45:00,82.7,82.74,82.65,82.71,100400.0,59.2664,59.295,59.2305,59.2735,100400.0
2012-09-05 15:50:00,82.7,82.71,82.61,82.62,89400.0,59.2664,59.2735,59.2019,59.209,89400.0
2012-09-05 15:55:00,82.63,82.75,82.62,82.75,184300.0,59.2162,59.3022,59.209,59.3022,184300.0
2012-09-06 09:30:00,83.55,83.98,83.47,83.86,233100.0,59.8755,60.1837,59.8182,60.0977,233100.0
2012-09-06 09:35:00,83.87,84.04,83.8,84.02,201600.0,60.1049,60.2267,60.0547,60.2123,201600.0
2012-09-06 09:40:00,84.02,84.11,83.5,83.53,163900.0,60.2123,60.2768,59.8397,59.8612,163900.0
2012-09-06 09:45:00,83.51,83.58,83.35,83.42,173600.0,59.8469,59.897,59.7322,59.7824,173600.0
2012-09-06 09:50:00,83.42,83.61,83.42,83.49,104900.0,59.7824,59.9185,59.7824,59.8325,104900.0
2012-09-06 09:55:00,83.49,83.66,83.45,83.57,99400.0,59.8325,59.9544,59.8039,59.8899,99400.0
2012-09-06 10:00:00,83.58,83.99,83.56,83.94,165100.0,59.897,60.1909,59.8827,60.155,165100.0
2012-09-06 10:05:00,83.99,84.0,83.84,83.87,91700.0,60.1909,60.198,60.0834,60.1049,91700.0
2012-09-06 10:10:00,83.86,84.0,83.86,83.98,86700.0,60.0977,60.198,60.0977,60.1837,86700.0
2012-09-06 10:15:00,83.98,84.11,83.87,83.92,134300.0,60.1837,60.2768,60.1049,60.1407,134300.0
2012-09-06 10:20:00,83.92,84.29,83.89,84.25,153900.0,60.1407,60.4058,60.1192,60.3772,153900.0
2012-09-06 10:25:00,84.25,84.38,84.23,84.36,132000.0,60.3772,60.4703,60.3628,60.456,132000.0
2012-09-06 10:30:00,84.36,84.63,84.35,84.62,189600.0,60.456,60.6495,60.4488,60.6423,189600.0
2012-09-06 10:35:00,84.63,84.76,84.5,84.64,178100.0,60.6495,60.7427,60.5563,60.6567,178100.0
2012-09-06 10:40:00,84.61,84.67,84.6,84.65,78800.0,60.6352,60.6782,60.628,60.6638,78800.0
2012-09-06 10:45:00,84.64,84.65,84.52,84.64,97500.0,60.6567,60.6638,60.5707,60.6567,97500.0
2012-09-06 10:50:00,84.64,84.84,84.58,84.81,97500.0,60.6567,60.8,60.6137,60.7785,97500.0
2012-09-06 10:55:00,84.82,84.9,84.79,84.82,90300.0,60.7857,60.843,60.7642,60.7857,90300.0
2012-09-06 11:00:00,84.83,84.91,84.64,84.73,169200.0,60.7928,60.8502,60.6567,60.7212,169200.0
2012-09-06 11:05:00,84.73,84.89,84.73,84.86,110600.0,60.7212,60.8358,60.7212,60.8143,110600.0
2012-09-06 11:10:00,84.87,84.93,84.84,84.91,96400.0,60.8215,60.8645,60.8,60.8502,96400.0
2012-09-06 11:15:00,84.89,84.9,84.61,84.64,77700.0,60.8358,60.843,60.6352,60.6567,77700.0
2012-09-06 11:20:00,84.63,84.68,84.6,84.65,72800.0,60.6495,60.6853,60.628,60.6638,72800.0
2012-09-06 11:25:00,84.64,84.71,84.6,84.7,66400.0,60.6567,60.7068,60.628,60.6997,66400.0
2012-09-06 11:30:00,84.71,84.84,84.66,84.81,53400.0,60.7068,60.8,60.671,60.7785,53400.0
2012-09-06 11:35:00,84.8,84.9,84.8,84.85,68800.0,60.7713,60.843,60.7713,60.8072,68800.0
2012-09-06 11:40:00,84.83,84.83,84.72,84.77,68900.0,60.7928,60.7928,60.714,60.7498,68900.0
2012-09-06 11:45:00,84.75,84.82,84.72,84.74,49900.0,60.7355,60.7857,60.714,60.7283,49900.0
2012-09-06 11:50:00,84.72,84.81,84.71,84.78,80200.0,60.714,60.7785,60.7068,60.757,80200.0
2012-09-06 11:55:00,84.78,84.86,84.73,84.77,73400.0,60.757,60.8143,60.7212,60.7498,73400.0
2012-09-06 12:00:00,84.77,84.8,84.72,84.76,35000.0,60.7498,60.7713,60.714,60.7427,35000.0
2012-09-06 12:05:00,84.78,84.8,84.72,84.75,28200.0,60.757,60.7713,60.714,60.7355,28200.0
2012-09-06 12:10:00,84.75,84.84,84.74,84.79,26800.0,60.7355,60.8,60.7283,60.7642,26800.0
2012-09-06 12:15:00,84.8,84.84,84.73,84.76,46200.0,60.7713,60.8,60.7212,60.7427,46200.0
2012-09-06 12:20:00,84.76,84.83,84.75,84.75,33300.0,60.7427,60.7928,60.7355,60.7355,33300.0
2012-09-06 12:25:00,84.75,84.84,84.7,84.74,58600.0,60.7355,60.8,60.6997,60.7283,58600.0
2012-09-06 12:30:00,84.74,84.82,84.68,84.77,62200.0,60.7283,60.7857,60.6853,60.7498,62200.0
2012-09-06 12:35:00,84.78,84.9,84.76,84.88,37400.0,60.757,60.843,60.7427,60.8287,37400.0
2012-09-06 12:40:00,84.86,84.89,84.8,84.83,18500.0,60.8143,60.8358,60.7713,60.7928,18500.0
2012-09-06 12:45:00,84.83,84.9,84.8,84.82,43800.0,60.7928,60.843,60.7713,60.7857,43800.0
2012-09-06 12:50:00,84.82,84.9,84.8,84.86,17600.0,60.7857,60.843,60.7713,60.8143,17600.0
2012-09-06 12:55:00,84.85,84.88,84.79,84.81,12600.0,60.8072,60.8287,60.7642,60.7785,12600.0
2012-09-06 13:00:00,84.81,84.83,84.77,84.79,26900.0,60.7785,60.7928,60.7498,60.7642,26900.0
2012-09-06 13:05:00,84.78,84.8,84.75,84.77,46500.0,60.757,60.7713,60.7355,60.7498,46500.0
2012-09-06 13:10:00,84.77,84.79,84.66,84.69,55700.0,60.7498,60.7642,60.671,60.6925,55700.0
2012-09-06 13:15:00,84.69,84.8,84.64,84.67,99700.0,60.6925,60.7713,60.6567,60.6782,99700.0
2012-09-06 13:20:00,84.67,84.69,84.62,84.68,91500.0,60.6782,60.6925,60.6423,60.6853,91500.0
2012-09-06 13:25:00,84.68,84.72,84.66,84.71,49600.0,60.6853,60.714,60.671,60.7068,49600.0
2012-09-06 13:30:00,84.69,84.75,84.67,84.72,58000.0,60.6925,60.7355,60.6782,60.714,58000.0
2012-09-06 13:35:00,84.73,84.77,84.66,84.69,51200.0,60.7212,60.7498,60.671,60.6925,51200.0
2012-09-06 13:40:00,84.69,84.73,84.65,84.65,24400.0,60.6925,60.7212,60.6638,60.6638,24400.0
2012-09-06 13:45:00,84.67,84.77,84.67,84.72,19300.0,60.6782,60.7498,60.6782,60.714,19300.0
2012-09-06 13:50:00,84.72,84.8,84.71,84.74,30300.0,60.714,60.7713,60.7068,60.7283,30300.0
2012-09-06 13:55:00,84.75,84.75,84.65,84.65,43000.0,60.7355,60.7355,60.6638,60.6638,43000.0
2012-09-06 14:00:00,84.66,84.73,84.65,84.7,29100.0,60.671,60.7212,60.6638,60.6997,29100.0
2012-09-06 14:05:00,84.69,84.72,84.63,84.68,71200.0,60.6925,60.714,60.6495,60.6853,71200.0
2012-09-06 14:10:00,84.66,84.76,84.65,84.75,46500.0,60.671,60.7427,60.6638,60.7355,46500.0
2012-09-06 14:15:00,84.76,84.85,84.72,84.82,60600.0,60.7427,60.8072,60.714,60.7857,60600.0
2012-09-06 14:20:00,84.81,84.85,84.79,84.8,43900.0,60.7785,60.8072,60.7642,60.7713,43900.0
2012-09-06 14:25:00,84.8,84.8,84.65,84.66,48500.0,60.7713,60.7713,60.6638,60.671,48500.0
2012-09-06 14:30:00,84.66,84.74,84.66,84.68,33800.0,60.671,60.7283,60.671,60.6853,33800.0
2012-09-06 14:35:00,84.67,84.69,84.55,84.6,53600.0,60.6782,60.6925,60.5922,60.628,53600.0
2012-09-06 14:40:00,84.6,84.69,84.54,84.66,59500.0,60.628,60.6925,60.585,60.671,59500.0
2012-09-06 14:45:00,84.65,84.66,84.52,84.66,63400.0,60.6638,60.671,60.5707,60.671,63400.0
2012-09-06 14:50:00,84.67,84.75,84.63,84.69,32600.0,60.6782,60.7355,60.6495,60.6925,32600.0
2012-09-06 14:55:00,84.71,84.73,84.55,84.58,41800.0,60.7068,60.7212,60.5922,60.6137,41800.0
2012-09-06 15:00:00,84.56,84.64,84.56,84.61,38400.0,60.5993,60.6567,60.5993,60.6352,38400.0
2012-09-06 15:05:00,84.61,84.63,84.55,84.56,44100.0,60.6352,60.6495,60.5922,60.5993,44100.0
2012-09-06 15:10:00,84.55,84.61,84.48,84.48,47800.0,60.5922,60.6352,60.542,60.542,47800.0
2012-09-06 15:15:00,84.48,84.68,84.45,84.5,169100.0,60.542,60.6853,60.5205,60.5563,169100.0
2012-09-06 15:20:00,84.51,84.57,84.44,84.47,97900.0,60.5635,60.6065,60.5133,60.5348,97900.0
2012-09-06 15:25:00,84.46,84.58,84.43,84.5,69800.0,60.5277,60.6137,60.5062,60.5563,69800.0
2012-09-06 15:30:00,84.5,84.7,84.5,84.62,83800.0,60.5563,60.6997,60.5563,60.6423,83800.0
2012-09-06 15:35:00,84.62,84.65,84.55,84.56,73800.0,60.6423,60.6638,60.5922,60.5993,73800.0
2012-09-06 15:40:00,84.56,84.67,84.52,84.54,150400.0,60.5993,60.6782,60.5707,60.585,150400.0
2012-09-06 15:45:00,84.55,84.7,84.55,84.69,156600.0,60.5922,60.6997,60.5922,60.6925,156600.0
2012-09-06 15:50:00,84.7,84.74,84.64,84.68,205300.0,60.6997,60.7283,60.6567,60.6853,205300.0
2012-09-06 15:55:00,84.67,84.79,84.67,84.76,331400.0,60.6782,60.7642,60.6782,60.7427,331400.0
2012-09-07 09:30:00,87.35,87.45,86.75,87.39,822600.0,62.5988,62.6704,62.1688,62.6274,822600.0
2012-09-07 09:35:00,87.39,87.7,87.06,87.08,475300.0,62.6274,62.8496,62.3909,62.4053,475300.0
2012-09-07 09:40:00,87.06,87.65,87.06,87.62,339500.0,62.3909,62.8138,62.3909,62.7923,339500.0
2012-09-07 09:45:00,87.62,87.9,87.58,87.83,444200.0,62.7923,62.9929,62.7636,62.9428,444200.0
2012-09-07 09:50:00,87.83,87.83,87.51,87.58,305200.0,62.9428,62.9428,62.7134,62.7636,305200.0
2012-09-07 09:55:00,87.57,87.63,87.29,87.33,343500.0,62.7564,62.7994,62.5558,62.5844,343500.0
2012-09-07 10:00:00,87.33,87.47,87.17,87.44,237000.0,62.5844,62.6848,62.4698,62.6633,237000.0
2012-09-07 10:05:00,87.47,87.54,87.37,87.47,194800.0,62.6848,62.7349,62.6131,62.6848,194800.0
2012-09-07 10:10:00,87.46,87.67,87.43,87.6,135900.0,62.6776,62.8281,62.6561,62.7779,135900.0
2012-09-07 10:15:00,87.6,87.8,87.59,87.72,244500.0,62.7779,62.9213,62.7708,62.8639,244500.0
2012-09-07 10:20:00,87.73,87.86,87.7,87.76,251800.0,62.8711,62.9643,62.8496,62.8926,251800.0
2012-09-07 10:25:00,87.75,87.85,87.7,87.81,134500.0,62.8854,62.9571,62.8496,62.9284,134500.0
2012-09-07 10:30:00,87.82,87.91,87.67,87.87,218200.0,62.9356,63.0001,62.8281,62.9714,218200.0
2012-09-07 10:35:00,87.85,88.03,87.75,87.76,228600.0,62.9571,63.0861,62.8854,62.8926,228600.0
2012-09-07 10:40:00,87.77,88.01,87.75,87.96,138000.0,62.8998,63.0718,62.8854,63.0359,138000.0
2012-09-07 10:45:00,87.96,88.25,87.95,88.24,188800.0,63.0359,63.2437,63.0288,63.2366,188800.0
2012-09-07 10:50:00,88.24,88.3,88.15,88.15,213200.0,63.2366,63.2796,63.1721,63.1721,213200.0
2012-09-07 10:55:00,88.15,88.23,88.08,88.19,131000.0,63.1721,63.2294,63.1219,63.2008,131000.0
2012-09-07 11:00:00,88.19,88.21,88.0,88.1,152400.0,63.2008,63.2151,63.0646,63.1363,152400.0
2012-09-07 11:05:00,88.1,88.12,88.0,88.03,114000.0,63.1363,63.1506,63.0646,63.0861,114000.0
2012-09-07 11:10:00,88.03,88.08,87.92,88.01,170600.0,63.0861,63.1219,63.0073,63.0718,170600.0
2012-09-07 11:15:00,88.02,88.04,87.88,87.91,116200.0,63.0789,63.0933,62.9786,63.0001,116200.0
2012-09-07 11:20:00,87.9,88.17,87.86,88.16,98300.0,62.9929,63.1864,62.9643,63.1793,98300.0
2012-09-07 11:25:00,88.17,88.25,88.12,88.23,117000.0,63.1864,63.2437,63.1506,63.2294,117000.0
2012-09-07 11:30:00,88.25,88.37,88.23,88.37,152500.0,63.2437,63.3297,63.2294,63.3297,152500.0
2012-09-07 11:35:00,88.37,88.44,88.31,88.32,147900.0,63.3297,63.3799,63.2867,63.2939,147900.0
2012-09-07 11:40:00,88.33,88.44,88.33,88.42,66600.0,63.3011,63.3799,63.3011,63.3656,66600.0
2012-09-07 11:45:00,88.43,88.43,88.27,88.32,86600.0,63.3727,63.3727,63.2581,63.2939,86600.0
2012-09-07 11:50:00,88.31,88.33,88.26,88.31,56400.0,63.2867,63.3011,63.2509,63.2867,56400.0
2012-09-07 11:55:00,88.31,88.38,88.31,88.34,77800.0,63.2867,63.3369,63.2867,63.3082,77800.0
2012-09-07 12:00:00,88.34,88.35,88.18,88.22,57200.0,63.3082,63.3154,63.1936,63.2223,57200.0
2012-09-07 12:05:00,88.22,88.26,88.05,88.09,80100.0,63.2223,63.2509,63.1004,63.1291,80100.0
2012-09-07 12:10:00,88.09,88.11,88.01,88.04,37800.0,63.1291,63.1434,63.0718,63.0933,37800.0
2012-09-07 12:15:00,88.05,88.12,88.03,88.09,47600.0,63.1004,63.1506,63.0861,63.1291,47600.0
2012-09-07 12:20:00,88.1,88.11,88.03,88.06,42000.0,63.1363,63.1434,63.0861,63.1076,42000.0
2012-09-07 12:25:00,88.08,88.13,88.05,88.08,32300.0,63.1219,63.1578,63.1004,63.1219,32300.0
2012-09-07 12:30:00,88.08,88.2,88.08,88.19,49400.0,63.1219,63.2079,63.1219,63.2008,49400.0
2012-09-07 12:35:00,88.17,88.18,88.04,88.04,34800.0,63.1864,63.1936,63.0933,63.0933,34800.0
2012-09-07 12:40:00,88.04,88.14,88.03,88.1,33100.0,63.0933,63.1649,63.0861,63.1363,33100.0
2012-09-07 12:45:00,88.1,88.31,88.1,88.28,70900.0,63.1363,63.2867,63.1363,63.2652,70900.0
2012-09-07 12:50:00,88.29,88.37,88.27,88.36,56000.0,63.2724,63.3297,63.2581,63.3226,56000.0
2012-09-07 12:55:00,88.36,88.44,88.34,88.36,67600.0,63.3226,63.3799,63.3082,63.3226,67600.0
2012-09-07 13:00:00,88.37,88.41,88.34,88.39,44700.0,63.3297,63.3584,63.3082,63.3441,44700.0
2012-09-07 13:05:00,88.39,88.39,88.18,88.18,63400.0,63.3441,63.3441,63.1936,63.1936,63400.0
2012-09-07 13:10:00,88.2,88.21,88.07,88.12,51400.0,63.2079,63.2151,63.1148,63.1506,51400.0
2012-09-07 13:15:00,88.11,88.14,87.94,88.06,100800.0,63.1434,63.1649,63.0216,63.1076,100800.0
2012-09-07 13:20:00,88.06,88.12,88.0,88.04,47700.0,63.1076,63.1506,63.0646,63.0933,47700.0
2012-09-07 13:25:00,88.04,88.04,87.92,87.97,91600.0,63.0933,63.0933,63.0073,63.0431,91600.0
2012-09-07 13:30:00,87.97,88.02,87.94,87.97,48900.0,63.0431,63.0789,63.0216,63.0431,48900.0
2012-09-07 13:35:00,87.97,88.01,87.81,87.81,68400.0,63.0431,63.0718,62.9284,62.9284,68400.0
2012-09-07 13:40:00,87.82,87.86,87.76,87.84,104500.0,62.9356,62.9643,62.8926,62.9499,104500.0
2012-09-07 13:45:00,87.85,87.95,87.84,87.92,39500.0,62.9571,63.0288,62.9499,63.0073,39500.0
2012-09-07 13:50:00,87.93,87.93,87.86,87.88,34400.0,63.0144,63.0144,62.9643,62.9786,34400.0
2012-09-07 13:55:00,87.9,87.94,87.85,87.87,38300.0,62.9929,63.0216,62.9571,62.9714,38300.0
2012-09-07 14:00:00,87.86,87.91,87.83,87.87,39800.0,62.9643,63.0001,62.9428,62.9714,39800.0
2012-09-07 14:05:00,87.88,87.89,87.75,87.75,67100.0,62.9786,62.9858,62.8854,62.8854,67100.0
2012-09-07 14:10:00,87.75,87.81,87.75,87.79,28900.0,62.8854,62.9284,62.8854,62.9141,28900.0
2012-09-07 14:15:00,87.78,87.9,87.71,87.89,52000.0,62.9069,62.9929,62.8568,62.9858,52000.0
2012-09-07 14:20:00,87.9,87.91,87.81,87.87,31700.0,62.9929,63.0001,62.9284,62.9714,31700.0
2012-09-07 14:25:00,87.87,87.97,87.86,87.89,73600.0,62.9714,63.0431,62.9643,62.9858,73600.0
2012-09-07 14:30:00,87.9,88.0,87.86,87.87,60800.0,62.9929,63.0646,62.9643,62.9714,60800.0
2012-09-07 14:35:00,87.86,87.93,87.83,87.92,40700.0,62.9643,63.0144,62.9428,63.0073,40700.0
2012-09-07 14:40:00,87.92,88.0,87.89,87.97,36400.0,63.0073,63.0646,62.9858,63.0431,36400.0
2012-09-07 14:45:00,87.98,88.02,87.97,88.0,44100.0,63.0503,63.0789,63.0431,63.0646,44100.0
2012-09-07 14:50:00,88.0,88.17,88.0,88.16,74400.0,63.0646,63.1864,63.0646,63.1793,74400.0
2012-09-07 14:55:00,88.17,88.2,88.06,88.06,92600.0,63.1864,63.2079,63.1076,63.1076,92600.0
2012-09-07 15:00:00,88.06,88.14,88.02,88.11,65400.0,63.1076,63.1649,63.0789,63.1434,65400.0
2012-09-07 15:05:00,88.11,88.21,88.1,88.2,59900.0,63.1434,63.2151,63.1363,63.2079,59900.0
2012-09-07 15:10:00,88.2,88.22,88.01,88.06,84800.0,63.2079,63.2223,63.0718,63.1076,84800.0
2012-09-07 15:15:00,88.05,88.09,88.02,88.03,51000.0,63.1004,63.1291,63.0789,63.0861,51000.0
2012-09-07 15:20:00,88.02,88.02,87.9,87.93,83000.0,63.0789,63.0789,62.9929,63.0144,83000.0
2012-09-07 15:25:00,87.93,87.95,87.87,87.92,75200.0,63.0144,63.0288,62.9714,63.0073,75200.0
2012-09-07 15:30:00,87.93,88.0,87.93,87.99,76800.0,63.0144,63.0646,63.0144,63.0574,76800.0
2012-09-07 15:35:00,88.0,88.05,87.98,87.99,113600.0,63.0646,63.1004,63.0503,63.0574,113600.0
2012-09-07 15:40:00,88.0,88.05,87.99,88.03,97300.0,63.0646,63.1004,63.0574,63.0861,97300.0
2012-09-07 15:45:00,88.04,88.08,88.01,88.07,143900.0,63.0933,63.1219,63.0718,63.1148,143900.0
2012-09-07 15:50:00,88.08,88.11,88.06,88.1,186000.0,63.1219,63.1434,63.1076,63.1363,186000.0
2012-09-07 15:55:00,88.11,88.13,88.08,88.1,333900.0,63.1434,63.1578,63.1219,63.1363,333900.0
2012-09-10 09:30:00,87.94,88.25,87.8,88.07,248900.0,63.0216,63.2437,62.9213,63.1148,248900.0
2012-09-10 09:35:00,88.1,88.18,87.9,88.01,122500.0,63.1363,63.1936,62.9929,63.0718,122500.0
2012-09-10 09:40:00,88.03,88.45,88.0,88.4,131600.0,63.0861,63.3871,63.0646,63.3512,131600.0
2012-09-10 09:45:00,88.42,88.54,88.3,88.3,121000.0,63.3656,63.4516,63.2796,63.2796,121000.0
2012-09-10 09:50:00,88.29,88.41,88.2,88.38,90800.0,63.2724,63.3584,63.2079,63.3369,90800.0
2012-09-10 09:55:00,88.39,88.63,88.35,88.47,84800.0,63.3441,63.5161,63.3154,63.4014,84800.0
2012-09-10 10:00:00,88.49,88.5,88.21,88.24,112400.0,63.4157,63.4229,63.2151,63.2366,112400.0
2012-09-10 10:05:00,88.24,88.31,88.11,88.24,91400.0,63.2366,63.2867,63.1434,63.2366,91400.0
2012-09-10 10:10:00,88.25,88.34,88.18,88.28,71000.0,63.2437,63.3082,63.1936,63.2652,71000.0
2012-09-10 10:15:00,88.27,88.44,88.24,88.34,52500.0,63.2581,63.3799,63.2366,63.3082,52500.0
2012-09-10 10:20:00,88.34,88.39,88.27,88.36,151100.0,63.3082,63.3441,63.2581,63.3226,151100.0
2012-09-10 10:25:00,88.34,88.4,88.22,88.26,68400.0,63.3082,63.3512,63.2223,63.2509,68400.0
2012-09-10 10:30:00,88.26,88.34,88.25,88.27,39900.0,63.2509,63.3082,63.2437,63.2581,39900.0
2012-09-10 10:35:00,88.27,88.36,88.22,88.33,49800.0,63.2581,63.3226,63.2223,63.3011,49800.0
2012-09-10 10:40:00,88.34,88.39,88.25,88.34,41000.0,63.3082,63.3441,63.2437,63.3082,41000.0
2012-09-10 10:45:00,88.34,88.35,88.15,88.25,97000.0,63.3082,63.3154,63.1721,63.2437,97000.0
2012-09-10 10:50:00,88.22,88.27,88.0,88.06,120300.0,63.2223,63.2581,63.0646,63.1076,120300.0
2012-09-10 10:55:00,88.06,88.25,88.04,88.1,71800.0,63.1076,63.2437,63.0933,63.1363,71800.0
2012-09-10 11:00:00,88.11,88.14,88.02,88.13,66100.0,63.1434,63.1649,63.0789,63.1578,66100.0
2012-09-10 11:05:00,88.13,88.25,88.03,88.24,80400.0,63.1578,63.2437,63.0861,63.2366,80400.0
2012-09-10 11:10:00,88.23,88.24,88.13,88.19,61000.0,63.2294,63.2366,63.1578,63.2008,61000.0
2012-09-10 11:15:00,88.19,88.22,88.16,88.19,47900.0,63.2008,63.2223,63.1793,63.2008,47900.0
2012-09-10 11:20:00,88.19,88.19,88.1,88.14,24700.0,63.2008,63.2008,63.1363,63.1649,24700.0
2012-09-10 11:25:00,88.16,88.24,88.14,88.17,42200.0,63.1793,63.2366,63.1649,63.1864,42200.0
2012-09-10 11:30:00,88.2,88.27,88.16,88.24,44400.0,63.2079,63.2581,63.1793,63.2366,44400.0
2012-09-10 11:35:00,88.23,88.36,88.2,88.36,44700.0,63.2294,63.3226,63.2079,63.3226,44700.0
2012-09-10 11:40:00,88.37,88.38,88.27,88.29,22200.0,63.3297,63.3369,63.2581,63.2724,22200.0
2012-09-10 11:45:00,88.29,88.3,88.02,88.09,65900.0,63.2724,63.2796,63.0789,63.1291,65900.0
2012-09-10 11:50:00,88.09,88.22,88.08,88.21,35500.0,63.1291,63.2223,63.1219,63.2151,35500.0
2012-09-10 11:55:00,88.2,88.33,88.2,88.33,34600.0,63.2079,63.3011,63.2079,63.3011,34600.0
2012-09-10 12:00:00,88.31,88.36,88.22,88.22,48800.0,63.2867,63.3226,63.2223,63.2223,48800.0
2012-09-10 12:05:00,88.22,88.28,88.18,88.23,47700.0,63.2223,63.2652,63.1936,63.2294,47700.0
2012-09-10 12:10:00,88.22,88.23,88.13,88.18,45500.0,63.2223,63.2294,63.1578,63.1936,45500.0
2012-09-10 12:15:00,88.18,88.24,88.13,88.15,23100.0,63.1936,63.2366,63.1578,63.1721,23100.0
2012-09-10 12:20:00,88.16,88.16,88.03,88.06,62000.0,63.1793,63.1793,63.0861,63.1076,62000.0
2012-09-10 12:25:00,88.07,88.1,87.88,87.89,90800.0,63.1148,63.1363,62.9786,62.9858,90800.0
2012-09-10 12:30:00,87.88,87.9,87.75,87.83,67100.0,62.9786,62.9929,62.8854,62.9428,67100.0
2012-09-10 12:35:00,87.84,87.84,87.72,87.73,128100.0,62.9499,62.9499,62.8639,62.8711,128100.0
2012-09-10 12:40:00,87.75,87.81,87.72,87.81,50100.0,62.8854,62.9284,62.8639,62.9284,50100.0
2012-09-10 12:45:00,87.81,87.96,87.78,87.96,67300.0,62.9284,63.0359,62.9069,63.0359,67300.0
2012-09-10 12:50:00,87.95,87.97,87.83,87.95,40300.0,63.0288,63.0431,62.9428,63.0288,40300.0
2012-09-10 12:55:00,87.96,87.96,87.84,87.88,56800.0,63.0359,63.0359,62.9499,62.9786,56800.0
2012-09-10 13:00:00,87.88,87.98,87.86,87.96,31400.0,62.9786,63.0503,62.9643,63.0359,31400.0
2012-09-10 13:05:00,87.97,87.98,87.94,87.97,14900.0,63.0431,63.0503,63.0216,63.0431,14900.0
2012-09-10 13:10:00,87.97,88.09,87.95,88.09,21900.0,63.0431,63.1291,63.0288,63.1291,21900.0
2012-09-10 13:15:00,88.09,88.1,88.04,88.04,20500.0,63.1291,63.1363,63.0933,63.0933,20500.0
2012-09-10 13:20:00,88.03,88.03,87.96,88.01,25500.0,63.0861,63.0861,63.0359,63.0718,25500.0
2012-09-10 13:25:00,88.01,88.05,88.0,88.04,32800.0,63.0718,63.1004,63.0646,63.0933,32800.0
2012-09-10 13:30:00,88.02,88.05,87.98,88.0,34700.0,63.0789,63.1004,63.0503,63.0646,34700.0
2012-09-10 13:35:00,88.0,88.0,87.88,87.88,20200.0,63.0646,63.0646,62.9786,62.9786,20200.0
2012-09-10 13:40:00,87.88,87.88,87.72,87.77,59200.0,62.9786,62.9786,62.8639,62.8998,59200.0
2012-09-10 13:45:00,87.76,87.89,87.72,87.77,22800.0,62.8926,62.9858,62.8639,62.8998,22800.0
2012-09-10 13:50:00,87.77,87.92,87.77,87.87,24000.0,62.8998,63.0073,62.8998,62.9714,24000.0
2012-09-10 13:55:00,87.87,87.88,87.72,87.74,32400.0,62.9714,62.9786,62.8639,62.8783,32400.0
2012-09-10 14:00:00,87.74,87.8,87.72,87.78,37400.0,62.8783,62.9213,62.8639,62.9069,37400.0
2012-09-10 14:05:00,87.78,87.79,87.7,87.72,34300.0,62.9069,62.9141,62.8496,62.8639,34300.0
2012-09-10 14:10:00,87.72,87.74,87.66,87.71,32100.0,62.8639,62.8783,62.8209,62.8568,32100.0
2012-09-10 14:15:00,87.71,87.76,87.69,87.74,28600.0,62.8568,62.8926,62.8424,62.8783,28600.0
2012-09-10 14:20:00,87.75,87.79,87.73,87.73,21600.0,62.8854,62.9141,62.8711,62.8711,21600.0
2012-09-10 14:25:00,87.74,87.78,87.71,87.78,26700.0,62.8783,62.9069,62.8568,62.9069,26700.0
2012-09-10 14:30:00,87.79,87.87,87.77,87.86,46000.0,62.9141,62.9714,62.8998,62.9643,46000.0
2012-09-10 14:35:00,87.86,87.91,87.73,87.75,30500.0,62.9643,63.0001,62.8711,62.8854,30500.0
2012-09-10 14:40:00,87.73,87.77,87.7,87.73,49700.0,62.8711,62.8998,62.8496,62.8711,49700.0
2012-09-10 14:45:00,87.72,87.79,87.68,87.73,28600.0,62.8639,62.9141,62.8353,62.8711,28600.0
2012-09-10 14:50:00,87.74,87.74,87.65,87.73,59000.0,62.8783,62.8783,62.8138,62.8711,59000.0
2012-09-10 14:55:00,87.74,87.79,87.65,87.66,27500.0,62.8783,62.9141,62.8138,62.8209,27500.0
2012-09-10 15:00:00,87.65,87.76,87.64,87.7,41400.0,62.8138,62.8926,62.8066,62.8496,41400.0
2012-09-10 15:05:00,87.7,87.73,87.64,87.73,41500.0,62.8496,62.8711,62.8066,62.8711,41500.0
2012-09-10 15:10:00,87.73,87.73,87.55,87.58,91400.0,62.8711,62.8711,62.7421,62.7636,91400.0
2012-09-10 15:15:00,87.56,87.6,87.42,87.43,96300.0,62.7493,62.7779,62.6489,62.6561,96300.0
2012-09-10 15:20:00,87.43,87.54,87.38,87.53,73200.0,62.6561,62.7349,62.6203,62.7278,73200.0
2012-09-10 15:25:00,87.53,87.58,87.49,87.52,47200.0,62.7278,62.7636,62.6991,62.7206,47200.0
2012-09-10 15:30:00,87.53,87.54,87.4,87.4,72800.0,62.7278,62.7349,62.6346,62.6346,72800.0
2012-09-10 15:35:00,87.4,87.42,87.34,87.35,87500.0,62.6346,62.6489,62.5916,62.5988,87500.0
2012-09-10 15:40:00,87.35,87.37,87.25,87.27,116500.0,62.5988,62.6131,62.5271,62.5414,116500.0
2012-09-10 15:45:00,87.28,87.31,87.12,87.18,155300.0,62.5486,62.5701,62.4339,62.4769,155300.0
2012-09-10 15:50:00,87.16,87.28,87.14,87.28,117300.0,62.4626,62.5486,62.4483,62.5486,117300.0
2012-09-10 15:55:00,87.28,87.28,87.08,87.11,395200.0,62.5486,62.5486,62.4053,62.4268,395200.0
2012-09-11 09:30:00,87.7,88.0,87.41,87.95,159200.0,62.8496,63.0646,62.6418,63.0288,159200.0
2012-09-11 09:35:00,87.98,88.2,87.95,88.04,127300.0,63.0503,63.2079,63.0288,63.0933,127300.0
2012-09-11 09:40:00,88.06,88.3,88.02,88.05,86500.0,63.1076,63.2796,63.0789,63.1004,86500.0
2012-09-11 09:45:00,88.05,88.27,88.04,88.27,66500.0,63.1004,63.2581,63.0933,63.2581,66500.0
2012-09-11 09:50:00,88.28,88.62,88.25,88.57,187600.0,63.2652,63.5089,63.2437,63.4731,187600.0
2012-09-11 09:55:00,88.56,88.6,88.48,88.53,138100.0,63.4659,63.4946,63.4086,63.4444,138100.0
2012-09-11 10:00:00,88.53,88.71,88.5,88.52,142400.0,63.4444,63.5734,63.4229,63.4372,142400.0
2012-09-11 10:05:00,88.51,88.54,88.46,88.53,70300.0,63.4301,63.4516,63.3942,63.4444,70300.0
2012-09-11 10:10:00,88.54,88.69,88.52,88.63,87600.0,63.4516,63.5591,63.4372,63.5161,87600.0
2012-09-11 10:15:00,88.63,88.66,88.53,88.57,79000.0,63.5161,63.5376,63.4444,63.4731,79000.0
2012-09-11 10:20:00,88.58,88.63,88.51,88.58,57700.0,63.4802,63.5161,63.4301,63.4802,57700.0
2012-09-11 10:25:00,88.58,88.6,88.38,88.43,81000.0,63.4802,63.4946,63.3369,63.3727,81000.0
2012-09-11 10:30:00,88.42,88.43,88.26,88.37,87000.0,63.3656,63.3727,63.2509,63.3297,87000.0
2012-09-11 10:35:00,88.36,88.43,88.29,88.39,85900.0,63.3226,63.3727,63.2724,63.3441,85900.0
2012-09-11 10:40:00,88.39,88.49,88.33,88.43,66900.0,63.3441,63.4157,63.3011,63.3727,66900.0
2012-09-11 10:45:00,88.42,88.47,88.32,88.39,48600.0,63.3656,63.4014,63.2939,63.3441,48600.0
2012-09-11 10:50:00,88.39,88.53,88.36,88.53,75000.0,63.3441,63.4444,63.3226,63.4444,75000.0
2012-09-11 10:55:00,88.54,88.67,88.54,88.65,115100.0,63.4516,63.5447,63.4516,63.5304,115100.0
2012-09-11 11:00:00,88.65,88.7,88.61,88.64,95400.0,63.5304,63.5662,63.5017,63.5232,95400.0
2012-09-11 11:05:00,88.63,88.78,88.6,88.78,130300.0,63.5161,63.6236,63.4946,63.6236,130300.0
2012-09-11 11:10:00,88.78,88.82,88.72,88.75,81400.0,63.6236,63.6522,63.5806,63.6021,81400.0
2012-09-11 11:15:00,88.76,88.79,88.7,88.77,89500.0,63.6092,63.6307,63.5662,63.6164,89500.0
2012-09-11 11:20:00,88.78,88.87,88.75,88.87,93600.0,63.6236,63.6881,63.6021,63.6881,93600.0
2012-09-11 11:25:00,88.86,88.99,88.84,88.99,78300.0,63.6809,63.7741,63.6666,63.7741,78300.0
2012-09-11 11:30:00,88.98,89.06,88.94,89.05,134100.0,63.7669,63.8242,63.7382,63.8171,134100.0
2012-09-11 11:35:00,89.06,89.12,89.04,89.06,67800.0,63.8242,63.8672,63.8099,63.8242,67800.0
2012-09-11 11:40:00,89.07,89.11,88.97,89.01,82900.0,63.8314,63.8601,63.7597,63.7884,82900.0
2012-09-11 11:45:00,89.01,89.08,88.93,88.93,59100.0,63.7884,63.8386,63.7311,63.7311,59100.0
2012-09-11 11:50:00,88.93,88.94,88.84,88.84,98000.0,63.7311,63.7382,63.6666,63.6666,98000.0
2012-09-11 11:55:00,88.83,88.84,88.7,88.84,80200.0,63.6594,63.6666,63.5662,63.6666,80200.0
2012-09-11 12:00:00,88.84,88.95,88.84,88.9,49700.0,63.6666,63.7454,63.6666,63.7096,49700.0
2012-09-11 12:05:00,88.9,88.9,88.74,88.78,40400.0,63.7096,63.7096,63.5949,63.6236,40400.0
2012-09-11 12:10:00,88.77,88.81,88.61,88.67,49700.0,63.6164,63.6451,63.5017,63.5447,49700.0
2012-09-11 12:15:00,88.66,88.7,88.62,88.66,33500.0,63.5376,63.5662,63.5089,63.5376,33500.0
2012-09-11 12:20:00,88.66,88.78,88.63,88.69,35200.0,63.5376,63.6236,63.5161,63.5591,35200.0
2012-09-11 12:25:00,88.69,88.77,88.69,88.7,19200.0,63.5591,63.6164,63.5591,63.5662,19200.0
2012-09-11 12:30:00,88.7,88.76,88.67,88.69,27000.0,63.5662,63.6092,63.5447,63.5591,27000.0
2012-09-11 12:35:00,88.68,88.73,88.61,88.71,43900.0,63.5519,63.5877,63.5017,63.5734,43900.0
2012-09-11 12:40:00,88.71,88.75,88.69,88.7,18100.0,63.5734,63.6021,63.5591,63.5662,18100.0
2012-09-11 12:45:00,88.7,88.73,88.69,88.7,25400.0,63.5662,63.5877,63.5591,63.5662,25400.0
2012-09-11 12:50:00,88.7,88.72,88.67,88.71,54600.0,63.5662,63.5806,63.5447,63.5734,54600.0
2012-09-11 12:55:00,88.7,88.77,88.65,88.76,26100.0,63.5662,63.6164,63.5304,63.6092,26100.0
2012-09-11 13:00:00,88.77,88.88,88.75,88.81,61400.0,63.6164,63.6952,63.6021,63.6451,61400.0
2012-09-11 13:05:00,88.82,88.82,88.68,88.73,65200.0,63.6522,63.6522,63.5519,63.5877,65200.0
2012-09-11 13:10:00,88.73,88.73,88.56,88.61,33500.0,63.5877,63.5877,63.4659,63.5017,33500.0
2012-09-11 13:15:00,88.62,88.8,88.61,88.79,77300.0,63.5089,63.6379,63.5017,63.6307,77300.0
2012-09-11 13:20:00,88.8,88.85,88.69,88.7,33300.0,63.6379,63.6737,63.5591,63.5662,33300.0
2012-09-11 13:25:00,88.7,88.7,88.65,88.67,36100.0,63.5662,63.5662,63.5304,63.5447,36100.0
2012-09-11 13:30:00,88.67,88.7,88.58,88.62,51700.0,63.5447,63.5662,63.4802,63.5089,51700.0
2012-09-11 13:35:00,88.62,88.67,88.58,88.63,48100.0,63.5089,63.5447,63.4802,63.5161,48100.0
2012-09-11 13:40:00,88.63,88.72,88.61,88.72,32700.0,63.5161,63.5806,63.5017,63.5806,32700.0
2012-09-11 13:45:00,88.72,88.83,88.71,88.8,42200.0,63.5806,63.6594,63.5734,63.6379,42200.0
2012-09-11 13:50:00,88.8,88.82,88.64,88.64,32900.0,63.6379,63.6522,63.5232,63.5232,32900.0
2012-09-11 13:55:00,88.64,88.73,88.61,88.68,32600.0,63.5232,63.5877,63.5017,63.5519,32600.0
2012-09-11 14:00:00,88.67,88.78,88.67,88.7,37200.0,63.5447,63.6236,63.5447,63.5662,37200.0
2012-09-11 14:05:00,88.69,88.74,88.69,88.73,38900.0,63.5591,63.5949,63.5591,63.5877,38900.0
2012-09-11 14:10:00,88.73,88.74,88.63,88.67,38700.0,63.5877,63.5949,63.5161,63.5447,38700.0
2012-09-11 14:15:00,88.68,88.77,88.64,88.74,61100.0,63.5519,63.6164,63.5232,63.5949,61100.0
2012-09-11 14:20:00,88.75,88.88,88.75,88.83,49600.0,63.6021,63.6952,63.6021,63.6594,49600.0
2012-09-11 14:25:00,88.84,88.87,88.75,88.79,33200.0,63.6666,63.6881,63.6021,63.6307,33200.0
2012-09-11 14:30:00,88.79,88.81,88.63,88.66,51400.0,63.6307,63.6451,63.5161,63.5376,51400.0
2012-09-11 14:35:00,88.65,88.66,88.54,88.55,81700.0,63.5304,63.5376,63.4516,63.4587,81700.0
2012-09-11 14:40:00,88.55,88.63,88.55,88.62,38700.0,63.4587,63.5161,63.4587,63.5089,38700.0
2012-09-11 14:45:00,88.62,88.63,88.45,88.48,64100.0,63.5089,63.5161,63.3871,63.4086,64100.0
2012-09-11 14:50:00,88.48,88.54,88.44,88.47,76200.0,63.4086,63.4516,63.3799,63.4014,76200.0
2012-09-11 14:55:00,88.47,88.58,88.45,88.54,45100.0,63.4014,63.4802,63.3871,63.4516,45100.0
2012-09-11 15:00:00,88.54,88.55,88.44,88.47,47800.0,63.4516,63.4587,63.3799,63.4014,47800.0
2012-09-11 15:05:00,88.46,88.56,88.45,88.48,44800.0,63.3942,63.4659,63.3871,63.4086,44800.0
2012-09-11 15:10:00,88.48,88.53,88.46,88.48,36700.0,63.4086,63.4444,63.3942,63.4086,36700.0
2012-09-11 15:15:00,88.49,88.49,88.41,88.41,48300.0,63.4157,63.4157,63.3584,63.3584,48300.0
2012-09-11 15:20:00,88.41,88.42,88.32,88.37,91500.0,63.3584,63.3656,63.2939,63.3297,91500.0
2012-09-11 15:25:00,88.36,88.51,88.35,88.45,85700.0,63.3226,63.4301,63.3154,63.3871,85700.0
2012-09-11 15:30:00,88.45,88.58,88.41,88.52,75900.0,63.3871,63.4802,63.3584,63.4372,75900.0
2012-09-11 15:35:00,88.51,88.52,88.42,88.47,51400.0,63.4301,63.4372,63.3656,63.4014,51400.0
2012-09-11 15:40:00,88.47,88.58,88.47,88.54,52200.0,63.4014,63.4802,63.4014,63.4516,52200.0
2012-09-11 15:45:00,88.54,88.66,88.46,88.63,112800.0,63.4516,63.5376,63.3942,63.5161,112800.0
2012-09-11 15:50:00,88.62,88.76,88.55,88.75,189300.0,63.5089,63.6092,63.4587,63.6021,189300.0
2012-09-11 15:55:00,88.75,88.75,88.6,88.61,207900.0,63.6021,63.6021,63.4946,63.5017,207900.0
2012-09-12 09:30:00,89.49,89.8,89.2,89.75,294900.0,64.1324,64.3545,63.9246,64.3187,294900.0
2012-09-12 09:35:00,89.75,90.2,89.6,90.2,314800.0,64.3187,64.6412,64.2112,64.6412,314800.0
2012-09-12 09:40:00,90.2,90.24,89.78,89.84,139100.0,64.6412,64.6699,64.3402,64.3832,139100.0
2012-09-12 09:45:00,89.81,89.97,89.7,89.95,110500.0,64.3617,64.4764,64.2829,64.462,110500.0
2012-09-12 09:50:00,89.94,90.0,89.36,89.38,145400.0,64.4549,64.4979,64.0392,64.0536,145400.0
2012-09-12 09:55:00,89.38,89.53,89.35,89.42,114700.0,64.0536,64.1611,64.0321,64.0822,114700.0
2012-09-12 10:00:00,89.42,89.51,89.28,89.37,100000.0,64.0822,64.1467,63.9819,64.0464,100000.0
2012-09-12 10:05:00,89.37,89.47,89.26,89.45,82600.0,64.0464,64.1181,63.9676,64.1037,82600.0
2012-09-12 10:10:00,89.46,89.64,89.4,89.56,92800.0,64.1109,64.2399,64.0679,64.1826,92800.0
2012-09-12 10:15:00,89.56,89.6,89.39,89.55,69500.0,64.1826,64.2112,64.0607,64.1754,69500.0
2012-09-12 10:20:00,89.56,89.57,89.45,89.51,46700.0,64.1826,64.1897,64.1037,64.1467,46700.0
2012-09-12 10:25:00,89.51,89.53,89.2,89.23,100100.0,64.1467,64.1611,63.9246,63.9461,100100.0
2012-09-12 10:30:00,89.22,89.29,89.0,89.09,120900.0,63.9389,63.9891,63.7812,63.8457,120900.0
2012-09-12 10:35:00,89.07,89.24,89.06,89.07,96900.0,63.8314,63.9532,63.8242,63.8314,96900.0
2012-09-12 10:40:00,89.07,89.07,88.82,88.98,140400.0,63.8314,63.8314,63.6522,63.7669,140400.0
2012-09-12 10:45:00,88.97,89.0,88.66,88.81,151500.0,63.7597,63.7812,63.5376,63.6451,151500.0
2012-09-12 10:50:00,88.79,89.17,88.74,89.13,93800.0,63.6307,63.9031,63.5949,63.8744,93800.0
2012-09-12 10:55:00,89.13,89.26,89.11,89.16,49600.0,63.8744,63.9676,63.8601,63.8959,49600.0
2012-09-12 11:00:00,89.19,89.28,89.04,89.08,74700.0,63.9174,63.9819,63.8099,63.8386,74700.0
2012-09-12 11:05:00,89.09,89.18,89.07,89.15,27200.0,63.8457,63.9102,63.8314,63.8887,27200.0
2012-09-12 11:10:00,89.14,89.18,89.01,89.13,40800.0,63.8816,63.9102,63.7884,63.8744,40800.0
2012-09-12 11:15:00,89.13,89.16,89.05,89.16,30200.0,63.8744,63.8959,63.8171,63.8959,30200.0
2012-09-12 11:20:00,89.15,89.28,89.12,89.21,59900.0,63.8887,63.9819,63.8672,63.9317,59900.0
2012-09-12 11:25:00,89.23,89.24,89.05,89.07,34900.0,63.9461,63.9532,63.8171,63.8314,34900.0
2012-09-12 11:30:00,89.07,89.24,89.06,89.18,50500.0,63.8314,63.9532,63.8242,63.9102,50500.0
2012-09-12 11:35:00,89.19,89.24,89.12,89.12,39500.0,63.9174,63.9532,63.8672,63.8672,39500.0
2012-09-12 11:40:00,89.15,89.15,89.04,89.04,27100.0,63.8887,63.8887,63.8099,63.8099,27100.0
2012-09-12 11:45:00,89.03,89.06,88.92,88.94,43900.0,63.8027,63.8242,63.7239,63.7382,43900.0
2012-09-12 11:50:00,88.94,89.03,88.92,88.96,20700.0,63.7382,63.8027,63.7239,63.7526,20700.0
2012-09-12 11:55:00,88.94,88.98,88.91,88.97,17400.0,63.7382,63.7669,63.7167,63.7597,17400.0
2012-09-12 12:00:00,88.98,89.06,88.96,89.0,17100.0,63.7669,63.8242,63.7526,63.7812,17100.0
2012-09-12 12:05:00,88.99,88.99,88.76,88.8,56500.0,63.7741,63.7741,63.6092,63.6379,56500.0
2012-09-12 12:10:00,88.81,88.86,88.79,88.85,35000.0,63.6451,63.6809,63.6307,63.6737,35000.0
2012-09-12 12:15:00,88.85,88.87,88.82,88.85,56600.0,63.6737,63.6881,63.6522,63.6737,56600.0
2012-09-12 12:20:00,88.85,89.02,88.83,89.01,48400.0,63.6737,63.7956,63.6594,63.7884,48400.0
2012-09-12 12:25:00,89.01,89.07,88.98,89.04,25200.0,63.7884,63.8314,63.7669,63.8099,25200.0
2012-09-12 12:30:00,89.05,89.17,88.94,89.17,53000.0,63.8171,63.9031,63.7382,63.9031,53000.0
2012-09-12 12:35:00,89.17,89.2,89.14,89.19,22500.0,63.9031,63.9246,63.8816,63.9174,22500.0
2012-09-12 12:40:00,89.19,89.19,88.99,88.99,38600.0,63.9174,63.9174,63.7741,63.7741,38600.0
2012-09-12 12:45:00,89.02,89.07,88.98,89.0,32600.0,63.7956,63.8314,63.7669,63.7812,32600.0
2012-09-12 12:50:00,89.0,89.03,88.97,89.0,29500.0,63.7812,63.8027,63.7597,63.7812,29500.0
2012-09-12 12:55:00,88.99,89.04,88.98,89.02,25300.0,63.7741,63.8099,63.7669,63.7956,25300.0
2012-09-12 13:00:00,89.0,89.11,89.0,89.02,28000.0,63.7812,63.8601,63.7812,63.7956,28000.0
2012-09-12 13:05:00,89.02,89.09,88.99,89.09,31600.0,63.7956,63.8457,63.7741,63.8457,31600.0
2012-09-12 13:10:00,89.07,89.1,89.03,89.1,24200.0,63.8314,63.8529,63.8027,63.8529,24200.0
2012-09-12 13:15:00,89.08,89.1,89.02,89.06,32100.0,63.8386,63.8529,63.7956,63.8242,32100.0
2012-09-12 13:20:00,89.06,89.19,89.05,89.08,29800.0,63.8242,63.9174,63.8171,63.8386,29800.0
2012-09-12 13:25:00,89.07,89.15,89.02,89.13,60000.0,63.8314,63.8887,63.7956,63.8744,60000.0
2012-09-12 13:30:00,89.13,89.22,89.1,89.18,34700.0,63.8744,63.9389,63.8529,63.9102,34700.0
2012-09-12 13:35:00,89.17,89.27,89.17,89.2,22900.0,63.9031,63.9747,63.9031,63.9246,22900.0
2012-09-12 13:40:00,89.19,89.28,89.19,89.19,20800.0,63.9174,63.9819,63.9174,63.9174,20800.0
2012-09-12 13:45:00,89.2,89.34,89.19,89.33,42000.0,63.9246,64.0249,63.9174,64.0177,42000.0
2012-09-12 13:50:00,89.35,89.39,89.24,89.26,60200.0,64.0321,64.0607,63.9532,63.9676,60200.0
2012-09-12 13:55:00,89.27,89.34,89.24,89.3,39200.0,63.9747,64.0249,63.9532,63.9962,39200.0
2012-09-12 14:00:00,89.3,89.38,89.27,89.36,67700.0,63.9962,64.0536,63.9747,64.0392,67700.0
2012-09-12 14:05:00,89.36,89.39,89.33,89.38,46700.0,64.0392,64.0607,64.0177,64.0536,46700.0
2012-09-12 14:10:00,89.39,89.41,89.34,89.37,49200.0,64.0607,64.0751,64.0249,64.0464,49200.0
2012-09-12 14:15:00,89.38,89.39,89.12,89.13,49900.0,64.0536,64.0607,63.8672,63.8744,49900.0
2012-09-12 14:20:00,89.14,89.23,89.12,89.16,40900.0,63.8816,63.9461,63.8672,63.8959,40900.0
2012-09-12 14:25:00,89.17,89.23,89.15,89.17,18600.0,63.9031,63.9461,63.8887,63.9031,18600.0
2012-09-12 14:30:00,89.16,89.22,89.16,89.19,25100.0,63.8959,63.9389,63.8959,63.9174,25100.0
2012-09-12 14:35:00,89.18,89.19,89.1,89.11,32900.0,63.9102,63.9174,63.8529,63.8601,32900.0
2012-09-12 14:40:00,89.1,89.11,89.0,89.08,46000.0,63.8529,63.8601,63.7812,63.8386,46000.0
2012-09-12 14:45:00,89.1,89.12,89.0,89.02,24500.0,63.8529,63.8672,63.7812,63.7956,24500.0
2012-09-12 14:50:00,89.02,89.15,89.02,89.07,24800.0,63.7956,63.8887,63.7956,63.8314,24800.0
2012-09-12 14:55:00,89.08,89.12,89.06,89.07,14600.0,63.8386,63.8672,63.8242,63.8314,14600.0
2012-09-12 15:00:00,89.07,89.09,88.9,88.98,53300.0,63.8314,63.8457,63.7096,63.7669,53300.0
2012-09-12 15:05:00,88.98,89.05,88.93,88.98,46900.0,63.7669,63.8171,63.7311,63.7669,46900.0
2012-09-12 15:10:00,88.98,89.0,88.89,88.98,28700.0,63.7669,63.7812,63.7024,63.7669,28700.0
2012-09-12 15:15:00,88.97,89.0,88.88,88.91,55200.0,63.7597,63.7812,63.6952,63.7167,55200.0
2012-09-12 15:20:00,88.92,88.96,88.87,88.91,36500.0,63.7239,63.7526,63.6881,63.7167,36500.0
2012-09-12 15:25:00,88.91,89.07,88.87,89.06,55700.0,63.7167,63.8314,63.6881,63.8242,55700.0
2012-09-12 15:30:00,89.07,89.13,89.02,89.06,64300.0,63.8314,63.8744,63.7956,63.8242,64300.0
2012-09-12 15:35:00,89.05,89.16,89.04,89.09,71200.0,63.8171,63.8959,63.8099,63.8457,71200.0
2012-09-12 15:40:00,89.08,89.15,89.05,89.05,72100.0,63.8386,63.8887,63.8171,63.8171,72100.0
2012-09-12 15:45:00,89.05,89.06,88.89,88.95,84900.0,63.8171,63.8242,63.7024,63.7454,84900.0
2012-09-12 15:50:00,88.95,89.03,88.92,88.99,77200.0,63.7454,63.8027,63.7239,63.7741,77200.0
2012-09-12 15:55:00,88.99,89.13,88.98,89.11,130800.0,63.7741,63.8744,63.7669,63.8601,130800.0
2012-09-13 09:30:00,88.63,89.02,88.63,88.99,161400.0,63.5161,63.7956,63.5161,63.7741,161400.0
2012-09-13 09:35:00,88.98,89.22,88.88,88.93,69800.0,63.7669,63.9389,63.6952,63.7311,69800.0
2012-09-13 09:40:00,88.9,89.06,88.51,88.53,78500.0,63.7096,63.8242,63.4301,63.4444,78500.0
2012-09-13 09:45:00,88.51,88.78,88.37,88.58,106500.0,63.4301,63.6236,63.3297,63.4802,106500.0
2012-09-13 09:50:00,88.56,88.85,88.5,88.85,55800.0,63.4659,63.6737,63.4229,63.6737,55800.0
2012-09-13 09:55:00,88.83,88.92,88.71,88.73,47300.0,63.6594,63.7239,63.5734,63.5877,47300.0
2012-09-13 10:00:00,88.74,88.92,88.72,88.89,76100.0,63.5949,63.7239,63.5806,63.7024,76100.0
2012-09-13 10:05:00,88.87,89.07,88.75,88.81,149500.0,63.6881,63.8314,63.6021,63.6451,149500.0
2012-09-13 10:10:00,88.79,88.88,88.78,88.82,52500.0,63.6307,63.6952,63.6236,63.6522,52500.0
2012-09-13 10:15:00,88.81,88.85,88.7,88.71,75300.0,63.6451,63.6737,63.5662,63.5734,75300.0
2012-09-13 10:20:00,88.7,88.8,88.6,88.6,72800.0,63.5662,63.6379,63.4946,63.4946,72800.0
2012-09-13 10:25:00,88.6,88.61,88.35,88.35,66800.0,63.4946,63.5017,63.3154,63.3154,66800.0
2012-09-13 10:30:00,88.37,88.55,88.3,88.36,107300.0,63.3297,63.4587,63.2796,63.3226,107300.0
2012-09-13 10:35:00,88.4,88.46,88.35,88.37,56500.0,63.3512,63.3942,63.3154,63.3297,56500.0
2012-09-13 10:40:00,88.37,88.55,88.37,88.54,33100.0,63.3297,63.4587,63.3297,63.4516,33100.0
2012-09-13 10:45:00,88.56,88.6,88.46,88.59,39800.0,63.4659,63.4946,63.3942,63.4874,39800.0
2012-09-13 10:50:00,88.61,88.63,88.5,88.5,28700.0,63.5017,63.5161,63.4229,63.4229,28700.0
2012-09-13 10:55:00,88.52,88.61,88.5,88.59,24000.0,63.4372,63.5017,63.4229,63.4874,24000.0
2012-09-13 11:00:00,88.6,88.74,88.6,88.72,51400.0,63.4946,63.5949,63.4946,63.5806,51400.0
2012-09-13 11:05:00,88.73,88.75,88.58,88.73,68500.0,63.5877,63.6021,63.4802,63.5877,68500.0
2012-09-13 11:10:00,88.75,88.82,88.7,88.78,37100.0,63.6021,63.6522,63.5662,63.6236,37100.0
2012-09-13 11:15:00,88.8,88.8,88.7,88.71,50200.0,63.6379,63.6379,63.5662,63.5734,50200.0
2012-09-13 11:20:00,88.72,88.8,88.7,88.78,30100.0,63.5806,63.6379,63.5662,63.6236,30100.0
2012-09-13 11:25:00,88.79,88.86,88.77,88.8,29100.0,63.6307,63.6809,63.6164,63.6379,29100.0
2012-09-13 11:30:00,88.8,88.87,88.78,88.78,16400.0,63.6379,63.6881,63.6236,63.6236,16400.0
2012-09-13 11:35:00,88.78,88.78,88.71,88.72,20100.0,63.6236,63.6236,63.5734,63.5806,20100.0
2012-09-13 11:40:00,88.74,88.76,88.7,88.74,23000.0,63.5949,63.6092,63.5662,63.5949,23000.0
2012-09-13 11:45:00,88.74,88.79,88.7,88.71,27300.0,63.5949,63.6307,63.5662,63.5734,27300.0
2012-09-13 11:50:00,88.74,88.75,88.68,88.69,31500.0,63.5949,63.6021,63.5519,63.5591,31500.0
2012-09-13 11:55:00,88.69,88.74,88.64,88.67,23400.0,63.5591,63.5949,63.5232,63.5447,23400.0
2012-09-13 12:00:00,88.67,88.69,88.63,88.66,14500.0,63.5447,63.5591,63.5161,63.5376,14500.0
2012-09-13 12:05:00,88.66,88.71,88.66,88.7,21400.0,63.5376,63.5734,63.5376,63.5662,21400.0
2012-09-13 12:10:00,88.7,88.75,88.65,88.65,40200.0,63.5662,63.6021,63.5304,63.5304,40200.0
2012-09-13 12:15:00,88.65,88.68,88.57,88.59,42200.0,63.5304,63.5519,63.4731,63.4874,42200.0
2012-09-13 12:20:00,88.6,88.78,88.59,88.75,38600.0,63.4946,63.6236,63.4874,63.6021,38600.0
2012-09-13 12:25:00,88.75,88.76,88.63,88.67,29100.0,63.6021,63.6092,63.5161,63.5447,29100.0
2012-09-13 12:30:00,88.67,89.59,88.59,89.11,178100.0,63.5447,64.2041,63.4874,63.8601,178100.0
2012-09-13 12:35:00,89.06,89.21,88.69,89.16,132200.0,63.8242,63.9317,63.5591,63.8959,132200.0
2012-09-13 12:40:00,89.15,90.13,89.12,89.78,347900.0,63.8887,64.591,63.8672,64.3402,347900.0
2012-09-13 12:45:00,89.78,89.97,89.59,89.7,136100.0,64.3402,64.4764,64.2041,64.2829,136100.0
2012-09-13 12:50:00,89.69,89.76,89.56,89.58,64400.0,64.2757,64.3259,64.1826,64.1969,64400.0
2012-09-13 12:55:00,89.58,89.87,89.55,89.8,66400.0,64.1969,64.4047,64.1754,64.3545,66400.0
2012-09-13 13:00:00,89.83,90.08,89.81,89.98,116000.0,64.376,64.5552,64.3617,64.4835,116000.0
2012-09-13 13:05:00,89.97,90.1,89.89,90.01,86300.0,64.4764,64.5695,64.419,64.505,86300.0
2012-09-13 13:10:00,90.02,90.09,89.87,89.89,143800.0,64.5122,64.5624,64.4047,64.419,143800.0
2012-09-13 13:15:00,89.88,89.93,89.67,89.86,145800.0,64.4119,64.4477,64.2614,64.3975,145800.0
2012-09-13 13:20:00,89.85,90.05,89.78,89.97,69300.0,64.3904,64.5337,64.3402,64.4764,69300.0
2012-09-13 13:25:00,89.97,90.23,89.97,90.23,158500.0,64.4764,64.6627,64.4764,64.6627,158500.0
2012-09-13 13:30:00,90.23,90.45,90.23,90.45,165200.0,64.6627,64.8204,64.6627,64.8204,165200.0
2012-09-13 13:35:00,90.45,90.6,90.38,90.57,154700.0,64.8204,64.9279,64.7702,64.9064,154700.0
2012-09-13 13:40:00,90.57,90.58,90.42,90.46,79500.0,64.9064,64.9135,64.7989,64.8275,79500.0
2012-09-13 13:45:00,90.47,90.59,90.43,90.49,84400.0,64.8347,64.9207,64.806,64.849,84400.0
2012-09-13 13:50:00,90.48,90.56,90.3,90.34,99900.0,64.8419,64.8992,64.7129,64.7415,99900.0
2012-09-13 13:55:00,90.31,90.36,90.18,90.18,78400.0,64.72,64.7559,64.6269,64.6269,78400.0
2012-09-13 14:00:00,90.21,90.43,90.18,90.39,74800.0,64.6484,64.806,64.6269,64.7774,74800.0
2012-09-13 14:05:00,90.4,90.45,90.34,90.39,65000.0,64.7845,64.8204,64.7415,64.7774,65000.0
2012-09-13 14:10:00,90.38,90.56,90.35,90.54,86700.0,64.7702,64.8992,64.7487,64.8849,86700.0
2012-09-13 14:15:00,90.55,90.75,90.53,90.66,127100.0,64.892,65.0354,64.8777,64.9709,127100.0
2012-09-13 14:20:00,90.66,90.88,90.59,90.85,131600.0,64.9709,65.1285,64.9207,65.107,131600.0
2012-09-13 14:25:00,90.85,90.97,90.8,90.81,153600.0,65.107,65.193,65.0712,65.0784,153600.0
2012-09-13 14:30:00,90.83,90.83,90.52,90.62,121000.0,65.0927,65.0927,64.8705,64.9422,121000.0
2012-09-13 14:35:00,90.6,90.71,90.49,90.51,102000.0,64.9279,65.0067,64.849,64.8634,102000.0
2012-09-13 14:40:00,90.5,90.73,90.43,90.72,81500.0,64.8562,65.021,64.806,65.0139,81500.0
2012-09-13 14:45:00,90.72,90.77,90.56,90.57,95500.0,65.0139,65.0497,64.8992,64.9064,95500.0
2012-09-13 14:50:00,90.57,90.61,90.48,90.53,71300.0,64.9064,64.935,64.8419,64.8777,71300.0
2012-09-13 14:55:00,90.53,90.6,90.39,90.6,93000.0,64.8777,64.9279,64.7774,64.9279,93000.0
2012-09-13 15:00:00,90.6,90.6,90.34,90.4,91700.0,64.9279,64.9279,64.7415,64.7845,91700.0
2012-09-13 15:05:00,90.41,90.58,90.39,90.58,90200.0,64.7917,64.9135,64.7774,64.9135,90200.0
2012-09-13 15:10:00,90.59,90.67,90.53,90.53,88500.0,64.9207,64.978,64.8777,64.8777,88500.0
2012-09-13 15:15:00,90.53,90.56,90.27,90.27,79400.0,64.8777,64.8992,64.6914,64.6914,79400.0
2012-09-13 15:20:00,90.28,90.45,90.26,90.45,108900.0,64.6985,64.8204,64.6842,64.8204,108900.0
2012-09-13 15:25:00,90.45,90.62,90.38,90.56,93100.0,64.8204,64.9422,64.7702,64.8992,93100.0
2012-09-13 15:30:00,90.55,90.74,90.55,90.63,138600.0,64.892,65.0282,64.892,64.9494,138600.0
2012-09-13 15:35:00,90.65,90.75,90.64,90.73,104800.0,64.9637,65.0354,64.9565,65.021,104800.0
2012-09-13 15:40:00,90.74,90.8,90.7,90.71,154700.0,65.0282,65.0712,64.9995,65.0067,154700.0
2012-09-13 15:45:00,90.7,90.73,90.62,90.69,175900.0,64.9995,65.021,64.9422,64.9924,175900.0
2012-09-13 15:50:00,90.68,90.7,90.62,90.63,156800.0,64.9852,64.9995,64.9422,64.9494,156800.0
2012-09-13 15:55:00,90.63,90.67,90.52,90.65,240100.0,64.9494,64.978,64.8705,64.9637,240100.0
2012-09-14 09:30:00,92.21,92.95,91.98,92.47,653800.0,66.0817,66.612,65.9168,66.268,653800.0
2012-09-14 09:35:00,92.48,93.0,92.42,92.99,309800.0,66.2751,66.6478,66.2322,66.6406,309800.0
2012-09-14 09:40:00,93.0,93.25,92.88,93.03,306800.0,66.6478,66.827,66.5618,66.6693,306800.0
2012-09-14 09:45:00,93.04,93.33,93.0,93.3,297600.0,66.6765,66.8843,66.6478,66.8628,297600.0
2012-09-14 09:50:00,93.31,93.4,93.13,93.26,313100.0,66.87,66.9345,66.741,66.8341,313100.0
2012-09-14 09:55:00,93.29,93.38,93.06,93.29,270600.0,66.8556,66.9201,66.6908,66.8556,270600.0
2012-09-14 10:00:00,93.3,93.5,93.3,93.48,205600.0,66.8628,67.0061,66.8628,66.9918,205600.0
2012-09-14 10:05:00,93.48,93.57,93.29,93.48,200500.0,66.9918,67.0563,66.8556,66.9918,200500.0
2012-09-14 10:10:00,93.47,93.89,93.44,93.85,280700.0,66.9846,67.2856,66.9631,67.257,280700.0
2012-09-14 10:15:00,93.85,93.99,93.79,93.79,215500.0,67.257,67.3573,67.214,67.214,215500.0
2012-09-14 10:20:00,93.82,94.28,93.8,93.93,331600.0,67.2355,67.5651,67.2211,67.3143,331600.0
2012-09-14 10:25:00,93.94,93.97,93.8,93.88,228600.0,67.3214,67.3429,67.2211,67.2785,228600.0
2012-09-14 10:30:00,93.87,93.93,93.71,93.73,193100.0,67.2713,67.3143,67.1566,67.171,193100.0
2012-09-14 10:35:00,93.73,93.87,93.66,93.72,242600.0,67.171,67.2713,67.1208,67.1638,242600.0
2012-09-14 10:40:00,93.72,93.77,93.52,93.55,156900.0,67.1638,67.1996,67.0205,67.042,156900.0
2012-09-14 10:45:00,93.55,93.57,93.37,93.5,242500.0,67.042,67.0563,66.913,67.0061,242500.0
2012-09-14 10:50:00,93.5,93.52,93.32,93.51,168400.0,67.0061,67.0205,66.8771,67.0133,168400.0
2012-09-14 10:55:00,93.5,93.67,93.42,93.66,149800.0,67.0061,67.128,66.9488,67.1208,149800.0
2012-09-14 11:00:00,93.66,93.67,93.45,93.48,132100.0,67.1208,67.128,66.9703,66.9918,132100.0
2012-09-14 11:05:00,93.46,93.47,93.21,93.37,131100.0,66.9775,66.9846,66.7983,66.913,131100.0
2012-09-14 11:10:00,93.36,93.4,93.27,93.32,90500.0,66.9058,66.9345,66.8413,66.8771,90500.0
2012-09-14 11:15:00,93.32,93.33,93.07,93.24,129100.0,66.8771,66.8843,66.698,66.8198,129100.0
2012-09-14 11:20:00,93.25,93.49,93.2,93.47,106500.0,66.827,66.999,66.7911,66.9846,106500.0
2012-09-14 11:25:00,93.47,93.49,93.3,93.46,104100.0,66.9846,66.999,66.8628,66.9775,104100.0
2012-09-14 11:30:00,93.47,93.63,93.3,93.61,145300.0,66.9846,67.0993,66.8628,67.085,145300.0
2012-09-14 11:35:00,93.6,93.67,93.49,93.51,77700.0,67.0778,67.128,66.999,67.0133,77700.0
2012-09-14 11:40:00,93.52,93.65,93.52,93.59,50700.0,67.0205,67.1136,67.0205,67.0706,50700.0
2012-09-14 11:45:00,93.57,93.63,93.49,93.5,79500.0,67.0563,67.0993,66.999,67.0061,79500.0
2012-09-14 11:50:00,93.5,93.54,93.19,93.19,144100.0,67.0061,67.0348,66.784,66.784,144100.0
2012-09-14 11:55:00,93.18,93.27,93.05,93.19,143800.0,66.7768,66.8413,66.6836,66.784,143800.0
2012-09-14 12:00:00,93.18,93.27,93.05,93.25,105200.0,66.7768,66.8413,66.6836,66.827,105200.0
2012-09-14 12:05:00,93.24,93.33,93.15,93.32,69100.0,66.8198,66.8843,66.7553,66.8771,69100.0
2012-09-14 12:10:00,93.32,93.4,93.24,93.3,59700.0,66.8771,66.9345,66.8198,66.8628,59700.0
2012-09-14 12:15:00,93.29,93.3,93.1,93.22,72500.0,66.8556,66.8628,66.7195,66.8055,72500.0
2012-09-14 12:20:00,93.24,93.26,93.16,93.21,58700.0,66.8198,66.8341,66.7625,66.7983,58700.0
2012-09-14 12:25:00,93.22,93.37,93.19,93.27,85600.0,66.8055,66.913,66.784,66.8413,85600.0
2012-09-14 12:30:00,93.27,93.29,93.13,93.22,62600.0,66.8413,66.8556,66.741,66.8055,62600.0
2012-09-14 12:35:00,93.24,93.26,93.14,93.17,51300.0,66.8198,66.8341,66.7481,66.7696,51300.0
2012-09-14 12:40:00,93.16,93.17,93.05,93.12,60700.0,66.7625,66.7696,66.6836,66.7338,60700.0
2012-09-14 12:45:00,93.11,93.12,93.0,93.02,57900.0,66.7266,66.7338,66.6478,66.6621,57900.0
2012-09-14 12:50:00,93.01,93.16,93.01,93.12,55500.0,66.655,66.7625,66.655,66.7338,55500.0
2012-09-14 12:55:00,93.14,93.15,93.0,93.03,62900.0,66.7481,66.7553,66.6478,66.6693,62900.0
2012-09-14 13:00:00,93.05,93.09,93.0,93.0,62800.0,66.6836,66.7123,66.6478,66.6478,62800.0
2012-09-14 13:05:00,93.02,93.02,92.9,92.9,64100.0,66.6621,66.6621,66.5761,66.5761,64100.0
2012-09-14 13:10:00,92.9,92.97,92.9,92.91,33700.0,66.5761,66.6263,66.5761,66.5833,33700.0
2012-09-14 13:15:00,92.91,92.97,92.9,92.92,53100.0,66.5833,66.6263,66.5761,66.5905,53100.0
2012-09-14 13:20:00,92.92,92.92,92.75,92.75,81700.0,66.5905,66.5905,66.4686,66.4686,81700.0
2012-09-14 13:25:00,92.75,92.81,92.59,92.61,97100.0,66.4686,66.5116,66.354,66.3683,97100.0
2012-09-14 13:30:00,92.63,92.85,92.6,92.65,91500.0,66.3826,66.5403,66.3611,66.397,91500.0
2012-09-14 13:35:00,92.66,92.66,92.47,92.5,85400.0,66.4041,66.4041,66.268,66.2895,85400.0
2012-09-14 13:40:00,92.5,92.63,92.46,92.53,66100.0,66.2895,66.3826,66.2608,66.311,66100.0
2012-09-14 13:45:00,92.53,92.73,92.5,92.66,63700.0,66.311,66.4543,66.2895,66.4041,63700.0
2012-09-14 13:50:00,92.66,92.77,92.62,92.69,57700.0,66.4041,66.483,66.3755,66.4256,57700.0
2012-09-14 13:55:00,92.7,92.9,92.69,92.85,71400.0,66.4328,66.5761,66.4256,66.5403,71400.0
2012-09-14 14:00:00,92.84,92.9,92.74,92.88,60400.0,66.5331,66.5761,66.4615,66.5618,60400.0
2012-09-14 14:05:00,92.9,92.94,92.79,92.9,58300.0,66.5761,66.6048,66.4973,66.5761,58300.0
2012-09-14 14:10:00,92.9,92.96,92.66,92.77,70100.0,66.5761,66.6191,66.4041,66.483,70100.0
2012-09-14 14:15:00,92.76,92.83,92.71,92.79,43200.0,66.4758,66.526,66.44,66.4973,43200.0
2012-09-14 14:20:00,92.8,92.97,92.76,92.91,67200.0,66.5045,66.6263,66.4758,66.5833,67200.0
2012-09-14 14:25:00,92.93,93.0,92.87,92.95,78900.0,66.5976,66.6478,66.5546,66.612,78900.0
2012-09-14 14:30:00,92.94,92.95,92.82,92.89,64400.0,66.6048,66.612,66.5188,66.569,64400.0
2012-09-14 14:35:00,92.87,92.89,92.79,92.79,33200.0,66.5546,66.569,66.4973,66.4973,33200.0
2012-09-14 14:40:00,92.79,92.98,92.75,92.95,85600.0,66.4973,66.6335,66.4686,66.612,85600.0
2012-09-14 14:45:00,92.95,93.04,92.91,93.01,42900.0,66.612,66.6765,66.5833,66.655,42900.0
2012-09-14 14:50:00,93.01,93.04,92.88,92.94,57300.0,66.655,66.6765,66.5618,66.6048,57300.0
2012-09-14 14:55:00,92.95,93.16,92.94,93.15,122500.0,66.612,66.7625,66.6048,66.7553,122500.0
2012-09-14 15:00:00,93.14,93.14,93.01,93.02,73200.0,66.7481,66.7481,66.655,66.6621,73200.0
2012-09-14 15:05:00,93.04,93.06,92.87,92.93,68900.0,66.6765,66.6908,66.5546,66.5976,68900.0
2012-09-14 15:10:00,92.93,93.0,92.84,92.95,79900.0,66.5976,66.6478,66.5331,66.612,79900.0
2012-09-14 15:15:00,92.96,92.99,92.82,92.92,58900.0,66.6191,66.6406,66.5188,66.5905,58900.0
2012-09-14 15:20:00,92.91,92.98,92.7,92.71,121100.0,66.5833,66.6335,66.4328,66.44,121100.0
2012-09-14 15:25:00,92.7,92.81,92.64,92.69,101200.0,66.4328,66.5116,66.3898,66.4256,101200.0
2012-09-14 15:30:00,92.68,92.86,92.65,92.85,151100.0,66.4185,66.5475,66.397,66.5403,151100.0
2012-09-14 15:35:00,92.86,92.98,92.8,92.94,128700.0,66.5475,66.6335,66.5045,66.6048,128700.0
2012-09-14 15:40:00,92.94,93.05,92.92,93.0,129900.0,66.6048,66.6836,66.5905,66.6478,129900.0
2012-09-14 15:45:00,93.0,93.01,92.75,92.84,165600.0,66.6478,66.655,66.4686,66.5331,165600.0
2012-09-14 15:50:00,92.85,93.04,92.83,93.0,218900.0,66.5403,66.6765,66.526,66.6478,218900.0
2012-09-14 15:55:00,93.0,93.16,92.92,93.16,463300.0,66.6478,66.7625,66.5905,66.7625,463300.0
2012-09-17 09:30:00,92.94,93.04,92.56,92.8,257100.0,66.6048,66.6765,66.3325,66.5045,257100.0
2012-09-17 09:35:00,92.82,93.5,92.82,93.21,191200.0,66.5188,67.0061,66.5188,66.7983,191200.0
2012-09-17 09:40:00,93.26,93.34,92.82,92.99,131300.0,66.8341,66.8915,66.5188,66.6406,131300.0
2012-09-17 09:45:00,93.02,93.12,92.73,92.85,96600.0,66.6621,66.7338,66.4543,66.5403,96600.0
2012-09-17 09:50:00,92.85,92.98,92.83,92.94,65200.0,66.5403,66.6335,66.526,66.6048,65200.0
2012-09-17 09:55:00,92.95,92.98,92.6,92.64,157400.0,66.612,66.6335,66.3611,66.3898,157400.0
2012-09-17 10:00:00,92.65,92.74,92.45,92.54,144800.0,66.397,66.4615,66.2537,66.3181,144800.0
2012-09-17 10:05:00,92.56,92.57,92.37,92.42,148800.0,66.3325,66.3396,66.1963,66.2322,148800.0
2012-09-17 10:10:00,92.42,92.7,92.4,92.64,79800.0,66.2322,66.4328,66.2178,66.3898,79800.0
2012-09-17 10:15:00,92.65,92.76,92.54,92.57,115200.0,66.397,66.4758,66.3181,66.3396,115200.0
2012-09-17 10:20:00,92.58,92.67,92.43,92.67,131700.0,66.3468,66.4113,66.2393,66.4113,131700.0
2012-09-17 10:25:00,92.67,92.92,92.64,92.9,130400.0,66.4113,66.5905,66.3898,66.5761,130400.0
2012-09-17 10:30:00,92.92,92.94,92.83,92.85,45200.0,66.5905,66.6048,66.526,66.5403,45200.0
2012-09-17 10:35:00,92.85,92.93,92.43,92.54,102400.0,66.5403,66.5976,66.2393,66.3181,102400.0
2012-09-17 10:40:00,92.53,92.65,92.39,92.61,73700.0,66.311,66.397,66.2107,66.3683,73700.0
2012-09-17 10:45:00,92.61,92.69,92.6,92.69,64800.0,66.3683,66.4256,66.3611,66.4256,64800.0
2012-09-17 10:50:00,92.69,92.75,92.51,92.7,105300.0,66.4256,66.4686,66.2966,66.4328,105300.0
2012-09-17 10:55:00,92.68,92.74,92.66,92.71,85100.0,66.4185,66.4615,66.4041,66.44,85100.0
2012-09-17 11:00:00,92.7,92.76,92.65,92.66,127300.0,66.4328,66.4758,66.397,66.4041,127300.0
2012-09-17 11:05:00,92.65,92.66,92.44,92.54,122400.0,66.397,66.4041,66.2465,66.3181,122400.0
2012-09-17 11:10:00,92.52,92.59,92.43,92.54,73700.0,66.3038,66.354,66.2393,66.3181,73700.0
2012-09-17 11:15:00,92.52,92.54,92.21,92.38,156500.0,66.3038,66.3181,66.0817,66.2035,156500.0
2012-09-17 11:20:00,92.36,92.5,92.34,92.45,129600.0,66.1892,66.2895,66.1748,66.2537,129600.0
2012-09-17 11:25:00,92.45,92.48,92.33,92.38,79000.0,66.2537,66.2751,66.1677,66.2035,79000.0
2012-09-17 11:30:00,92.38,92.4,92.33,92.34,89100.0,66.2035,66.2178,66.1677,66.1748,89100.0
2012-09-17 11:35:00,92.34,92.36,92.24,92.24,58900.0,66.1748,66.1892,66.1032,66.1032,58900.0
2012-09-17 11:40:00,92.24,92.32,92.16,92.31,96600.0,66.1032,66.1605,66.0458,66.1533,96600.0
2012-09-17 11:45:00,92.3,92.32,92.15,92.18,46400.0,66.1462,66.1605,66.0387,66.0602,46400.0
2012-09-17 11:50:00,92.21,92.38,92.2,92.27,79700.0,66.0817,66.2035,66.0745,66.1247,79700.0
2012-09-17 11:55:00,92.26,92.32,92.21,92.27,45300.0,66.1175,66.1605,66.0817,66.1247,45300.0
2012-09-17 12:00:00,92.26,92.49,92.24,92.48,70900.0,66.1175,66.2823,66.1032,66.2751,70900.0
2012-09-17 12:05:00,92.47,92.53,92.36,92.39,53600.0,66.268,66.311,66.1892,66.2107,53600.0
2012-09-17 12:10:00,92.39,92.5,92.32,92.37,41400.0,66.2107,66.2895,66.1605,66.1963,41400.0
2012-09-17 12:15:00,92.41,92.41,92.24,92.25,55600.0,66.225,66.225,66.1032,66.1103,55600.0
2012-09-17 12:20:00,92.26,92.43,92.26,92.35,59500.0,66.1175,66.2393,66.1175,66.182,59500.0
2012-09-17 12:25:00,92.37,92.45,92.28,92.43,43200.0,66.1963,66.2537,66.1318,66.2393,43200.0
2012-09-17 12:30:00,92.45,92.53,92.38,92.4,58600.0,66.2537,66.311,66.2035,66.2178,58600.0
2012-09-17 12:35:00,92.41,92.48,92.4,92.42,32700.0,66.225,66.2751,66.2178,66.2322,32700.0
2012-09-17 12:40:00,92.42,92.45,92.36,92.36,29700.0,66.2322,66.2537,66.1892,66.1892,29700.0
2012-09-17 12:45:00,92.39,92.41,92.35,92.36,28900.0,66.2107,66.225,66.182,66.1892,28900.0
2012-09-17 12:50:00,92.35,92.37,92.24,92.25,31200.0,66.182,66.1963,66.1032,66.1103,31200.0
2012-09-17 12:55:00,92.25,92.31,92.21,92.23,62600.0,66.1103,66.1533,66.0817,66.096,62600.0
2012-09-17 13:00:00,92.25,92.3,92.23,92.27,34400.0,66.1103,66.1462,66.096,66.1247,34400.0
2012-09-17 13:05:00,92.26,92.32,92.26,92.3,22300.0,66.1175,66.1605,66.1175,66.1462,22300.0
2012-09-17 13:10:00,92.29,92.34,92.27,92.31,41200.0,66.139,66.1748,66.1247,66.1533,41200.0
2012-09-17 13:15:00,92.31,92.32,92.25,92.28,52900.0,66.1533,66.1605,66.1103,66.1318,52900.0
2012-09-17 13:20:00,92.28,92.37,92.23,92.25,70500.0,66.1318,66.1963,66.096,66.1103,70500.0
2012-09-17 13:25:00,92.23,92.32,92.2,92.3,52100.0,66.096,66.1605,66.0745,66.1462,52100.0
2012-09-17 13:30:00,92.31,92.35,92.28,92.35,25500.0,66.1533,66.182,66.1318,66.182,25500.0
2012-09-17 13:35:00,92.33,92.44,92.31,92.39,60700.0,66.1677,66.2465,66.1533,66.2107,60700.0
2012-09-17 13:40:00,92.39,92.4,92.31,92.34,72200.0,66.2107,66.2178,66.1533,66.1748,72200.0
2012-09-17 13:45:00,92.34,92.39,92.3,92.34,72700.0,66.1748,66.2107,66.1462,66.1748,72700.0
2012-09-17 13:50:00,92.34,92.38,92.25,92.29,67300.0,66.1748,66.2035,66.1103,66.139,67300.0
2012-09-17 13:55:00,92.27,92.37,92.23,92.35,62000.0,66.1247,66.1963,66.096,66.182,62000.0
2012-09-17 14:00:00,92.34,92.34,92.2,92.2,71700.0,66.1748,66.1748,66.0745,66.0745,71700.0
2012-09-17 14:05:00,92.2,92.25,92.01,92.04,130000.0,66.0745,66.1103,65.9383,65.9598,130000.0
2012-09-17 14:10:00,92.04,92.11,91.92,92.07,126600.0,65.9598,66.01,65.8738,65.9813,126600.0
2012-09-17 14:15:00,92.06,92.22,92.02,92.22,48700.0,65.9742,66.0888,65.9455,66.0888,48700.0
2012-09-17 14:20:00,92.23,92.35,92.15,92.17,58600.0,66.096,66.182,66.0387,66.053,58600.0
2012-09-17 14:25:00,92.19,92.19,92.1,92.12,54600.0,66.0673,66.0673,66.0028,66.0172,54600.0
2012-09-17 14:30:00,92.12,92.17,91.97,92.0,66600.0,66.0172,66.053,65.9097,65.9312,66600.0
2012-09-17 14:35:00,92.0,92.14,91.99,92.11,55800.0,65.9312,66.0315,65.924,66.01,55800.0
2012-09-17 14:40:00,92.1,92.11,91.99,92.11,63600.0,66.0028,66.01,65.924,66.01,63600.0
2012-09-17 14:45:00,92.11,92.22,92.09,92.17,52400.0,66.01,66.0888,65.9957,66.053,52400.0
2012-09-17 14:50:00,92.17,92.19,92.07,92.09,59900.0,66.053,66.0673,65.9813,65.9957,59900.0
2012-09-17 14:55:00,92.09,92.1,91.93,91.98,185900.0,65.9957,66.0028,65.881,65.9168,185900.0
2012-09-17 15:00:00,91.98,92.0,91.96,91.96,69500.0,65.9168,65.9312,65.9025,65.9025,69500.0
2012-09-17 15:05:00,91.96,91.99,91.94,91.96,78600.0,65.9025,65.924,65.8882,65.9025,78600.0
2012-09-17 15:10:00,91.96,92.0,91.9,91.97,94100.0,65.9025,65.9312,65.8595,65.9097,94100.0
2012-09-17 15:15:00,91.97,91.98,91.85,91.91,123400.0,65.9097,65.9168,65.8237,65.8667,123400.0
2012-09-17 15:20:00,91.91,92.04,91.84,91.93,130000.0,65.8667,65.9598,65.8165,65.881,130000.0
2012-09-17 15:25:00,91.94,91.95,91.73,91.85,145800.0,65.8882,65.8953,65.7377,65.8237,145800.0
2012-09-17 15:30:00,91.84,92.0,91.8,91.94,134900.0,65.8165,65.9312,65.7878,65.8882,134900.0
2012-09-17 15:35:00,91.94,91.94,91.8,91.9,98300.0,65.8882,65.8882,65.7878,65.8595,98300.0
2012-09-17 15:40:00,91.9,92.0,91.88,91.94,114800.0,65.8595,65.9312,65.8452,65.8882,114800.0
2012-09-17 15:45:00,91.95,92.06,91.95,92.04,141900.0,65.8953,65.9742,65.8953,65.9598,141900.0
2012-09-17 15:50:00,92.05,92.14,91.98,92.1,166600.0,65.967,66.0315,65.9168,66.0028,166600.0
2012-09-17 15:55:00,92.1,92.17,91.91,91.99,409200.0,66.0028,66.053,65.8667,65.924,409200.0
2012-09-18 09:30:00,91.77,92.1,91.77,91.93,266600.0,65.7663,66.0028,65.7663,65.881,266600.0
2012-09-18 09:35:00,91.93,92.09,91.9,92.05,173800.0,65.881,65.9957,65.8595,65.967,173800.0
2012-09-18 09:40:00,92.05,92.44,92.05,92.37,169200.0,65.967,66.2465,65.967,66.1963,169200.0
2012-09-18 09:45:00,92.38,92.64,92.32,92.37,126100.0,66.2035,66.3898,66.1605,66.1963,126100.0
2012-09-18 09:50:00,92.35,92.84,92.33,92.79,130900.0,66.182,66.5331,66.1677,66.4973,130900.0
2012-09-18 09:55:00,92.79,92.8,92.58,92.71,75100.0,66.4973,66.5045,66.3468,66.44,75100.0
2012-09-18 10:00:00,92.73,92.93,92.62,92.62,82900.0,66.4543,66.5976,66.3755,66.3755,82900.0
2012-09-18 10:05:00,92.61,92.71,92.46,92.52,104900.0,66.3683,66.44,66.2608,66.3038,104900.0
2012-09-18 10:10:00,92.53,92.75,92.5,92.74,155900.0,66.311,66.4686,66.2895,66.4615,155900.0
2012-09-18 10:15:00,92.74,92.76,92.43,92.54,77800.0,66.4615,66.4758,66.2393,66.3181,77800.0
2012-09-18 10:20:00,92.54,92.66,92.44,92.48,70300.0,66.3181,66.4041,66.2465,66.2751,70300.0
2012-09-18 10:25:00,92.46,92.64,92.35,92.64,86200.0,66.2608,66.3898,66.182,66.3898,86200.0
2012-09-18 10:30:00,92.64,92.72,92.5,92.64,68400.0,66.3898,66.4471,66.2895,66.3898,68400.0
2012-09-18 10:35:00,92.64,92.84,92.64,92.81,80100.0,66.3898,66.5331,66.3898,66.5116,80100.0
2012-09-18 10:40:00,92.81,92.88,92.71,92.82,119100.0,66.5116,66.5618,66.44,66.5188,119100.0
2012-09-18 10:45:00,92.82,92.85,92.63,92.75,118500.0,66.5188,66.5403,66.3826,66.4686,118500.0
2012-09-18 10:50:00,92.75,92.77,92.64,92.65,69400.0,66.4686,66.483,66.3898,66.397,69400.0
2012-09-18 10:55:00,92.66,92.84,92.56,92.83,72100.0,66.4041,66.5331,66.3325,66.526,72100.0
2012-09-18 11:00:00,92.83,92.98,92.83,92.97,147600.0,66.526,66.6335,66.526,66.6263,147600.0
2012-09-18 11:05:00,92.98,92.98,92.82,92.86,89400.0,66.6335,66.6335,66.5188,66.5475,89400.0
2012-09-18 11:10:00,92.87,92.98,92.83,92.92,96100.0,66.5546,66.6335,66.526,66.5905,96100.0
2012-09-18 11:15:00,92.93,93.0,92.91,92.92,160100.0,66.5976,66.6478,66.5833,66.5905,160100.0
2012-09-18 11:20:00,92.93,92.94,92.82,92.88,79100.0,66.5976,66.6048,66.5188,66.5618,79100.0
2012-09-18 11:25:00,92.9,92.95,92.87,92.94,55100.0,66.5761,66.612,66.5546,66.6048,55100.0
2012-09-18 11:30:00,92.94,92.95,92.66,92.66,106400.0,66.6048,66.612,66.4041,66.4041,106400.0
2012-09-18 11:35:00,92.68,92.88,92.68,92.8,78300.0,66.4185,66.5618,66.4185,66.5045,78300.0
2012-09-18 11:40:00,92.79,92.79,92.63,92.72,59200.0,66.4973,66.4973,66.3826,66.4471,59200.0
2012-09-18 11:45:00,92.72,92.82,92.72,92.77,37800.0,66.4471,66.5188,66.4471,66.483,37800.0
2012-09-18 11:50:00,92.75,92.78,92.69,92.73,53800.0,66.4686,66.4901,66.4256,66.4543,53800.0
2012-09-18 11:55:00,92.73,92.75,92.63,92.65,50700.0,66.4543,66.4686,66.3826,66.397,50700.0
2012-09-18 12:00:00,92.66,92.74,92.65,92.72,40100.0,66.4041,66.4615,66.397,66.4471,40100.0
2012-09-18 12:05:00,92.73,92.81,92.71,92.8,33400.0,66.4543,66.5116,66.44,66.5045,33400.0
2012-09-18 12:10:00,92.78,92.83,92.71,92.77,76500.0,66.4901,66.526,66.44,66.483,76500.0
2012-09-18 12:15:00,92.77,92.79,92.6,92.6,50100.0,66.483,66.4973,66.3611,66.3611,50100.0
2012-09-18 12:20:00,92.6,92.69,92.59,92.67,47600.0,66.3611,66.4256,66.354,66.4113,47600.0
2012-09-18 12:25:00,92.68,92.74,92.64,92.73,60500.0,66.4185,66.4615,66.3898,66.4543,60500.0
2012-09-18 12:30:00,92.72,92.76,92.65,92.66,43800.0,66.4471,66.4758,66.397,66.4041,43800.0
2012-09-18 12:35:00,92.67,92.79,92.65,92.74,76300.0,66.4113,66.4973,66.397,66.4615,76300.0
2012-09-18 12:40:00,92.75,92.84,92.74,92.76,47400.0,66.4686,66.5331,66.4615,66.4758,47400.0
2012-09-18 12:45:00,92.76,92.78,92.71,92.77,26700.0,66.4758,66.4901,66.44,66.483,26700.0
2012-09-18 12:50:00,92.77,92.8,92.74,92.79,46400.0,66.483,66.5045,66.4615,66.4973,46400.0
2012-09-18 12:55:00,92.8,92.8,92.72,92.76,70100.0,66.5045,66.5045,66.4471,66.4758,70100.0
2012-09-18 13:00:00,92.76,92.79,92.72,92.77,33400.0,66.4758,66.4973,66.4471,66.483,33400.0
2012-09-18 13:05:00,92.78,92.78,92.62,92.62,72100.0,66.4901,66.4901,66.3755,66.3755,72100.0
2012-09-18 13:10:00,92.62,92.68,92.58,92.66,79700.0,66.3755,66.4185,66.3468,66.4041,79700.0
2012-09-18 13:15:00,92.65,92.74,92.61,92.62,34400.0,66.397,66.4615,66.3683,66.3755,34400.0
2012-09-18 13:20:00,92.62,92.62,92.55,92.6,45000.0,66.3755,66.3755,66.3253,66.3611,45000.0
2012-09-18 13:25:00,92.6,92.62,92.56,92.59,29500.0,66.3611,66.3755,66.3325,66.354,29500.0
2012-09-18 13:30:00,92.59,92.63,92.49,92.6,57500.0,66.354,66.3826,66.2823,66.3611,57500.0
2012-09-18 13:35:00,92.6,92.62,92.53,92.6,44100.0,66.3611,66.3755,66.311,66.3611,44100.0
2012-09-18 13:40:00,92.62,92.62,92.53,92.54,12900.0,66.3755,66.3755,66.311,66.3181,12900.0
2012-09-18 13:45:00,92.53,92.54,92.5,92.54,21200.0,66.311,66.3181,66.2895,66.3181,21200.0
2012-09-18 13:50:00,92.53,92.56,92.41,92.5,71100.0,66.311,66.3325,66.225,66.2895,71100.0
2012-09-18 13:55:00,92.5,92.52,92.42,92.5,40500.0,66.2895,66.3038,66.2322,66.2895,40500.0
2012-09-18 14:00:00,92.5,92.62,92.49,92.51,52900.0,66.2895,66.3755,66.2823,66.2966,52900.0
2012-09-18 14:05:00,92.51,92.6,92.48,92.59,32600.0,66.2966,66.3611,66.2751,66.354,32600.0
2012-09-18 14:10:00,92.6,92.63,92.53,92.61,24200.0,66.3611,66.3826,66.311,66.3683,24200.0
2012-09-18 14:15:00,92.63,92.72,92.62,92.7,29100.0,66.3826,66.4471,66.3755,66.4328,29100.0
2012-09-18 14:20:00,92.69,92.73,92.63,92.67,30300.0,66.4256,66.4543,66.3826,66.4113,30300.0
2012-09-18 14:25:00,92.67,92.73,92.65,92.68,29900.0,66.4113,66.4543,66.397,66.4185,29900.0
2012-09-18 14:30:00,92.68,92.69,92.63,92.65,40500.0,66.4185,66.4256,66.3826,66.397,40500.0
2012-09-18 14:35:00,92.64,92.65,92.53,92.55,52400.0,66.3898,66.397,66.311,66.3253,52400.0
2012-09-18 14:40:00,92.54,92.67,92.53,92.55,57600.0,66.3181,66.4113,66.311,66.3253,57600.0
2012-09-18 14:45:00,92.54,92.63,92.47,92.56,67100.0,66.3181,66.3826,66.268,66.3325,67100.0
2012-09-18 14:50:00,92.56,92.56,92.49,92.5,46400.0,66.3325,66.3325,66.2823,66.2895,46400.0
2012-09-18 14:55:00,92.5,92.51,92.31,92.31,197300.0,66.2895,66.2966,66.1533,66.1533,197300.0
2012-09-18 15:00:00,92.31,92.48,92.29,92.46,80100.0,66.1533,66.2751,66.139,66.2608,80100.0
2012-09-18 15:05:00,92.46,92.66,92.46,92.61,48500.0,66.2608,66.4041,66.2608,66.3683,48500.0
2012-09-18 15:10:00,92.61,92.65,92.53,92.57,43800.0,66.3683,66.397,66.311,66.3396,43800.0
2012-09-18 15:15:00,92.57,92.63,92.53,92.62,77600.0,66.3396,66.3826,66.311,66.3755,77600.0
2012-09-18 15:20:00,92.63,92.82,92.62,92.8,108500.0,66.3826,66.5188,66.3755,66.5045,108500.0
2012-09-18 15:25:00,92.8,92.85,92.79,92.85,70500.0,66.5045,66.5403,66.4973,66.5403,70500.0
2012-09-18 15:30:00,92.84,92.89,92.81,92.84,79700.0,66.5331,66.569,66.5116,66.5331,79700.0
2012-09-18 15:35:00,92.85,92.96,92.8,92.95,100400.0,66.5403,66.6191,66.5045,66.612,100400.0
2012-09-18 15:40:00,92.95,93.03,92.82,92.86,169200.0,66.612,66.6693,66.5188,66.5475,169200.0
2012-09-18 15:45:00,92.87,93.0,92.86,92.96,116300.0,66.5546,66.6478,66.5475,66.6191,116300.0
2012-09-18 15:50:00,92.97,93.07,92.94,93.02,134000.0,66.6263,66.698,66.6048,66.6621,134000.0
2012-09-18 15:55:00,93.02,93.06,92.95,93.06,224400.0,66.6621,66.6908,66.612,66.6908,224400.0
2012-09-19 09:30:00,93.3,93.5,93.02,93.34,217400.0,66.8628,67.0061,66.6621,66.8915,217400.0
2012-09-19 09:35:00,93.33,93.39,92.81,92.92,110800.0,66.8843,66.9273,66.5116,66.5905,110800.0
2012-09-19 09:40:00,92.93,93.32,92.9,93.26,81700.0,66.5976,66.8771,66.5761,66.8341,81700.0
2012-09-19 09:45:00,93.26,93.46,93.2,93.33,173600.0,66.8341,66.9775,66.7911,66.8843,173600.0
2012-09-19 09:50:00,93.34,93.37,93.2,93.35,94700.0,66.8915,66.913,66.7911,66.8986,94700.0
2012-09-19 09:55:00,93.35,93.47,93.31,93.44,67100.0,66.8986,66.9846,66.87,66.9631,67100.0
2012-09-19 10:00:00,93.44,94.0,93.39,93.99,202100.0,66.9631,67.3644,66.9273,67.3573,202100.0
2012-09-19 10:05:00,93.99,94.0,93.69,93.83,136900.0,67.3573,67.3644,67.1423,67.2426,136900.0
2012-09-19 10:10:00,93.8,94.05,93.8,94.0,119200.0,67.2211,67.4003,67.2211,67.3644,119200.0
2012-09-19 10:15:00,93.99,94.03,93.9,93.94,105000.0,67.3573,67.3859,67.2928,67.3214,105000.0
2012-09-19 10:20:00,93.93,94.0,93.61,93.61,122200.0,67.3143,67.3644,67.085,67.085,122200.0
2012-09-19 10:25:00,93.61,93.71,93.45,93.45,127100.0,67.085,67.1566,66.9703,66.9703,127100.0
2012-09-19 10:30:00,93.44,93.45,93.06,93.31,170100.0,66.9631,66.9703,66.6908,66.87,170100.0
2012-09-19 10:35:00,93.32,93.65,93.21,93.65,71900.0,66.8771,67.1136,66.7983,67.1136,71900.0
2012-09-19 10:40:00,93.64,93.69,93.32,93.47,137600.0,67.1065,67.1423,66.8771,66.9846,137600.0
2012-09-19 10:45:00,93.47,93.59,93.35,93.54,37000.0,66.9846,67.0706,66.8986,67.0348,37000.0
2012-09-19 10:50:00,93.56,93.59,93.4,93.54,62200.0,67.0491,67.0706,66.9345,67.0348,62200.0
2012-09-19 10:55:00,93.54,93.58,93.39,93.4,36400.0,67.0348,67.0635,66.9273,66.9345,36400.0
2012-09-19 11:00:00,93.39,93.54,93.35,93.54,81600.0,66.9273,67.0348,66.8986,67.0348,81600.0
2012-09-19 11:05:00,93.56,93.67,93.54,93.59,64600.0,67.0491,67.128,67.0348,67.0706,64600.0
2012-09-19 11:10:00,93.6,93.71,93.58,93.69,50000.0,67.0778,67.1566,67.0635,67.1423,50000.0
2012-09-19 11:15:00,93.69,93.92,93.66,93.9,107800.0,67.1423,67.3071,67.1208,67.2928,107800.0
2012-09-19 11:20:00,93.91,94.02,93.86,93.97,84200.0,67.2999,67.3788,67.2641,67.3429,84200.0
2012-09-19 11:25:00,93.98,94.02,93.92,93.94,53400.0,67.3501,67.3788,67.3071,67.3214,53400.0
2012-09-19 11:30:00,93.94,93.98,93.8,93.86,59800.0,67.3214,67.3501,67.2211,67.2641,59800.0
2012-09-19 11:35:00,93.85,93.93,93.84,93.91,33400.0,67.257,67.3143,67.2498,67.2999,33400.0
2012-09-19 11:40:00,93.9,94.02,93.89,93.93,70200.0,67.2928,67.3788,67.2856,67.3143,70200.0
2012-09-19 11:45:00,93.91,93.98,93.88,93.98,38800.0,67.2999,67.3501,67.2785,67.3501,38800.0
2012-09-19 11:50:00,93.97,93.98,93.95,93.97,26500.0,67.3429,67.3501,67.3286,67.3429,26500.0
2012-09-19 11:55:00,93.97,93.98,93.83,93.84,47900.0,67.3429,67.3501,67.2426,67.2498,47900.0
2012-09-19 12:00:00,93.82,93.85,93.66,93.7,42100.0,67.2355,67.257,67.1208,67.1495,42100.0
2012-09-19 12:05:00,93.71,93.89,93.68,93.87,44000.0,67.1566,67.2856,67.1351,67.2713,44000.0
2012-09-19 12:10:00,93.87,93.88,93.76,93.78,23900.0,67.2713,67.2785,67.1925,67.2068,23900.0
2012-09-19 12:15:00,93.77,93.87,93.73,93.86,36700.0,67.1996,67.2713,67.171,67.2641,36700.0
2012-09-19 12:20:00,93.87,93.94,93.84,93.9,31200.0,67.2713,67.3214,67.2498,67.2928,31200.0
2012-09-19 12:25:00,93.92,93.98,93.87,93.95,103700.0,67.3071,67.3501,67.2713,67.3286,103700.0
2012-09-19 12:30:00,93.95,94.01,93.89,94.0,57100.0,67.3286,67.3716,67.2856,67.3644,57100.0
2012-09-19 12:35:00,94.0,94.11,93.99,94.05,75000.0,67.3644,67.4433,67.3573,67.4003,75000.0
2012-09-19 12:40:00,94.04,94.16,94.02,94.11,47300.0,67.3931,67.4791,67.3788,67.4433,47300.0
2012-09-19 12:45:00,94.13,94.19,94.12,94.17,48400.0,67.4576,67.5006,67.4504,67.4863,48400.0
2012-09-19 12:50:00,94.17,94.23,94.16,94.22,33600.0,67.4863,67.5293,67.4791,67.5221,33600.0
2012-09-19 12:55:00,94.23,94.23,94.11,94.15,42800.0,67.5293,67.5293,67.4433,67.4719,42800.0
2012-09-19 13:00:00,94.13,94.16,94.06,94.07,28400.0,67.4576,67.4791,67.4074,67.4146,28400.0
2012-09-19 13:05:00,94.07,94.1,93.97,94.01,46100.0,67.4146,67.4361,67.3429,67.3716,46100.0
2012-09-19 13:10:00,94.0,94.04,93.97,94.0,25300.0,67.3644,67.3931,67.3429,67.3644,25300.0
2012-09-19 13:15:00,94.0,94.01,93.93,94.01,26600.0,67.3644,67.3716,67.3143,67.3716,26600.0
2012-09-19 13:20:00,94.01,94.01,93.93,93.93,28600.0,67.3716,67.3716,67.3143,67.3143,28600.0
2012-09-19 13:25:00,93.93,93.93,93.87,93.9,26100.0,67.3143,67.3143,67.2713,67.2928,26100.0
2012-09-19 13:30:00,93.91,94.0,93.91,93.94,32300.0,67.2999,67.3644,67.2999,67.3214,32300.0
2012-09-19 13:35:00,93.95,93.95,93.78,93.78,36600.0,67.3286,67.3286,67.2068,67.2068,36600.0
2012-09-19 13:40:00,93.8,93.8,93.72,93.74,59200.0,67.2211,67.2211,67.1638,67.1781,59200.0
2012-09-19 13:45:00,93.74,93.74,93.62,93.65,37500.0,67.1781,67.1781,67.0921,67.1136,37500.0
2012-09-19 13:50:00,93.64,93.79,93.64,93.75,32800.0,67.1065,67.214,67.1065,67.1853,32800.0
2012-09-19 13:55:00,93.77,93.8,93.74,93.78,30300.0,67.1996,67.2211,67.1781,67.2068,30300.0
2012-09-19 14:00:00,93.77,93.88,93.76,93.85,35000.0,67.1996,67.2785,67.1925,67.257,35000.0
2012-09-19 14:05:00,93.86,93.91,93.85,93.87,31500.0,67.2641,67.2999,67.257,67.2713,31500.0
2012-09-19 14:10:00,93.87,93.87,93.81,93.83,38300.0,67.2713,67.2713,67.2283,67.2426,38300.0
2012-09-19 14:15:00,93.82,93.91,93.81,93.89,27000.0,67.2355,67.2999,67.2283,67.2856,27000.0
2012-09-19 14:20:00,93.9,93.91,93.82,93.86,30200.0,67.2928,67.2999,67.2355,67.2641,30200.0
2012-09-19 14:25:00,93.88,93.92,93.76,93.79,35300.0,67.2785,67.3071,67.1925,67.214,35300.0
2012-09-19 14:30:00,93.77,93.91,93.77,93.9,34100.0,67.1996,67.2999,67.1996,67.2928,34100.0
2012-09-19 14:35:00,93.9,93.9,93.81,93.85,26500.0,67.2928,67.2928,67.2283,67.257,26500.0
2012-09-19 14:40:00,93.85,93.91,93.79,93.89,37800.0,67.257,67.2999,67.214,67.2856,37800.0
2012-09-19 14:45:00,93.9,93.97,93.85,93.96,62900.0,67.2928,67.3429,67.257,67.3358,62900.0
2012-09-19 14:50:00,93.97,93.97,93.87,93.9,46600.0,67.3429,67.3429,67.2713,67.2928,46600.0
2012-09-19 14:55:00,93.9,93.95,93.85,93.93,38700.0,67.2928,67.3286,67.257,67.3143,38700.0
2012-09-19 15:00:00,93.95,93.95,93.79,93.83,59600.0,67.3286,67.3286,67.214,67.2426,59600.0
2012-09-19 15:05:00,93.83,93.87,93.77,93.83,71900.0,67.2426,67.2713,67.1996,67.2426,71900.0
2012-09-19 15:10:00,93.83,93.93,93.82,93.92,61900.0,67.2426,67.3143,67.2355,67.3071,61900.0
2012-09-19 15:15:00,93.93,94.0,93.91,93.96,86500.0,67.3143,67.3644,67.2999,67.3358,86500.0
2012-09-19 15:20:00,93.98,93.98,93.93,93.94,102100.0,67.3501,67.3501,67.3143,67.3214,102100.0
2012-09-19 15:25:00,93.93,94.0,93.93,93.96,115200.0,67.3143,67.3644,67.3143,67.3358,115200.0
2012-09-19 15:30:00,93.95,93.99,93.91,93.98,97200.0,67.3286,67.3573,67.2999,67.3501,97200.0
2012-09-19 15:35:00,93.99,94.09,93.97,94.09,132100.0,67.3573,67.4289,67.3429,67.4289,132100.0
2012-09-19 15:40:00,94.08,94.18,94.08,94.17,181100.0,67.4218,67.4934,67.4218,67.4863,181100.0
2012-09-19 15:45:00,94.14,94.16,93.95,93.99,193300.0,67.4648,67.4791,67.3286,67.3573,193300.0
2012-09-19 15:50:00,93.99,94.02,93.88,93.9,165000.0,67.3573,67.3788,67.2785,67.2928,165000.0
2012-09-19 15:55:00,93.89,93.91,93.77,93.89,310600.0,67.2856,67.2999,67.1996,67.2856,310600.0
2012-09-20 09:30:00,92.89,92.99,92.27,92.51,425600.0,66.569,66.6406,66.1247,66.2966,425600.0
2012-09-20 09:35:00,92.53,92.55,92.06,92.31,167100.0,66.311,66.3253,65.9742,66.1533,167100.0
2012-09-20 09:40:00,92.38,92.39,92.05,92.12,121200.0,66.2035,66.2107,65.967,66.0172,121200.0
2012-09-20 09:45:00,92.13,92.17,91.8,91.81,301800.0,66.0243,66.053,65.7878,65.795,301800.0
2012-09-20 09:50:00,91.8,91.87,91.25,91.38,326400.0,65.7878,65.838,65.3937,65.4868,326400.0
2012-09-20 09:55:00,91.38,91.56,91.3,91.37,258100.0,65.4868,65.6158,65.4295,65.4797,258100.0
2012-09-20 10:00:00,91.38,91.77,91.34,91.72,196600.0,65.4868,65.7663,65.4582,65.7305,196600.0
2012-09-20 10:05:00,91.73,91.83,91.65,91.75,141800.0,65.7377,65.8093,65.6803,65.752,141800.0
2012-09-20 10:10:00,91.75,92.0,91.64,91.91,152300.0,65.752,65.9312,65.6732,65.8667,152300.0
2012-09-20 10:15:00,91.91,91.99,91.77,91.79,95300.0,65.8667,65.924,65.7663,65.7807,95300.0
2012-09-20 10:20:00,91.79,91.81,91.55,91.58,111600.0,65.7807,65.795,65.6087,65.6302,111600.0
2012-09-20 10:25:00,91.56,91.75,91.55,91.7,78700.0,65.6158,65.752,65.6087,65.7162,78700.0
2012-09-20 10:30:00,91.71,91.76,91.67,91.73,56400.0,65.7233,65.7592,65.6947,65.7377,56400.0
2012-09-20 10:35:00,91.73,92.0,91.72,92.0,140200.0,65.7377,65.9312,65.7305,65.9312,140200.0
2012-09-20 10:40:00,91.99,92.11,91.95,91.99,93400.0,65.924,66.01,65.8953,65.924,93400.0
2012-09-20 10:45:00,92.0,92.19,91.99,92.1,79700.0,65.9312,66.0673,65.924,66.0028,79700.0
2012-09-20 10:50:00,92.08,92.08,91.95,91.97,81100.0,65.9885,65.9885,65.8953,65.9097,81100.0
2012-09-20 10:55:00,91.95,91.99,91.9,91.98,62400.0,65.8953,65.924,65.8595,65.9168,62400.0
2012-09-20 11:00:00,91.99,92.15,91.99,92.04,62600.0,65.924,66.0387,65.924,65.9598,62600.0
2012-09-20 11:05:00,92.06,92.22,91.97,92.22,81200.0,65.9742,66.0888,65.9097,66.0888,81200.0
2012-09-20 11:10:00,92.22,92.27,92.17,92.18,63000.0,66.0888,66.1247,66.053,66.0602,63000.0
2012-09-20 11:15:00,92.17,92.34,92.13,92.31,77600.0,66.053,66.1748,66.0243,66.1533,77600.0
2012-09-20 11:20:00,92.34,92.4,92.28,92.38,73900.0,66.1748,66.2178,66.1318,66.2035,73900.0
2012-09-20 11:25:00,92.38,92.46,92.25,92.3,94700.0,66.2035,66.2608,66.1103,66.1462,94700.0
2012-09-20 11:30:00,92.3,92.37,92.22,92.37,49200.0,66.1462,66.1963,66.0888,66.1963,49200.0
2012-09-20 11:35:00,92.35,92.45,92.35,92.41,42700.0,66.182,66.2537,66.182,66.225,42700.0
2012-09-20 11:40:00,92.42,92.45,92.38,92.45,69300.0,66.2322,66.2537,66.2035,66.2537,69300.0
2012-09-20 11:45:00,92.45,92.61,92.44,92.55,66500.0,66.2537,66.3683,66.2465,66.3253,66500.0
2012-09-20 11:50:00,92.54,92.63,92.52,92.6,47500.0,66.3181,66.3826,66.3038,66.3611,47500.0
2012-09-20 11:55:00,92.59,92.69,92.58,92.6,44800.0,66.354,66.4256,66.3468,66.3611,44800.0
2012-09-20 12:00:00,92.61,92.68,92.46,92.65,66900.0,66.3683,66.4185,66.2608,66.397,66900.0
2012-09-20 12:05:00,92.66,92.7,92.52,92.52,31900.0,66.4041,66.4328,66.3038,66.3038,31900.0
2012-09-20 12:10:00,92.52,92.53,92.4,92.46,54200.0,66.3038,66.311,66.2178,66.2608,54200.0
2012-09-20 12:15:00,92.45,92.49,92.39,92.4,45100.0,66.2537,66.2823,66.2107,66.2178,45100.0
2012-09-20 12:20:00,92.39,92.42,92.29,92.29,32900.0,66.2107,66.2322,66.139,66.139,32900.0
2012-09-20 12:25:00,92.3,92.34,92.16,92.2,55600.0,66.1462,66.1748,66.0458,66.0745,55600.0
2012-09-20 12:30:00,92.2,92.27,92.2,92.27,42300.0,66.0745,66.1247,66.0745,66.1247,42300.0
2012-09-20 12:35:00,92.26,92.3,92.25,92.25,18100.0,66.1175,66.1462,66.1103,66.1103,18100.0
2012-09-20 12:40:00,92.25,92.3,92.2,92.29,37700.0,66.1103,66.1462,66.0745,66.139,37700.0
2012-09-20 12:45:00,92.29,92.32,92.12,92.15,34600.0,66.139,66.1605,66.0172,66.0387,34600.0
2012-09-20 12:50:00,92.15,92.4,92.14,92.34,40000.0,66.0387,66.2178,66.0315,66.1748,40000.0
2012-09-20 12:55:00,92.32,92.33,92.23,92.3,49400.0,66.1605,66.1677,66.096,66.1462,49400.0
2012-09-20 13:00:00,92.29,92.3,92.19,92.25,35900.0,66.139,66.1462,66.0673,66.1103,35900.0
2012-09-20 13:05:00,92.26,92.3,92.23,92.3,18500.0,66.1175,66.1462,66.096,66.1462,18500.0
2012-09-20 13:10:00,92.29,92.35,92.27,92.34,28500.0,66.139,66.182,66.1247,66.1748,28500.0
2012-09-20 13:15:00,92.33,92.35,92.22,92.25,26500.0,66.1677,66.182,66.0888,66.1103,26500.0
2012-09-20 13:20:00,92.26,92.28,92.19,92.19,32900.0,66.1175,66.1318,66.0673,66.0673,32900.0
2012-09-20 13:25:00,92.21,92.31,92.2,92.3,39700.0,66.0817,66.1533,66.0745,66.1462,39700.0
2012-09-20 13:30:00,92.3,92.35,92.27,92.28,56500.0,66.1462,66.182,66.1247,66.1318,56500.0
2012-09-20 13:35:00,92.29,92.48,92.29,92.42,33300.0,66.139,66.2751,66.139,66.2322,33300.0
2012-09-20 13:40:00,92.41,92.42,92.31,92.35,28400.0,66.225,66.2322,66.1533,66.182,28400.0
2012-09-20 13:45:00,92.35,92.38,92.29,92.34,22900.0,66.182,66.2035,66.139,66.1748,22900.0
2012-09-20 13:50:00,92.32,92.32,92.24,92.26,29100.0,66.1605,66.1605,66.1032,66.1175,29100.0
2012-09-20 13:55:00,92.26,92.26,92.15,92.18,26700.0,66.1175,66.1175,66.0387,66.0602,26700.0
2012-09-20 14:00:00,92.2,92.21,92.13,92.13,40100.0,66.0745,66.0817,66.0243,66.0243,40100.0
2012-09-20 14:05:00,92.13,92.25,92.1,92.21,43900.0,66.0243,66.1103,66.0028,66.0817,43900.0
2012-09-20 14:10:00,92.22,92.37,92.21,92.25,72700.0,66.0888,66.1963,66.0817,66.1103,72700.0
2012-09-20 14:15:00,92.26,92.34,92.22,92.22,45200.0,66.1175,66.1748,66.0888,66.0888,45200.0
2012-09-20 14:20:00,92.22,92.32,92.1,92.31,86100.0,66.0888,66.1605,66.0028,66.1533,86100.0
2012-09-20 14:25:00,92.33,92.5,92.29,92.34,64800.0,66.1677,66.2895,66.139,66.1748,64800.0
2012-09-20 14:30:00,92.33,92.42,92.25,92.4,35000.0,66.1677,66.2322,66.1103,66.2178,35000.0
2012-09-20 14:35:00,92.39,92.47,92.3,92.31,88700.0,66.2107,66.268,66.1462,66.1533,88700.0
2012-09-20 14:40:00,92.31,92.35,92.17,92.29,61000.0,66.1533,66.182,66.053,66.139,61000.0
2012-09-20 14:45:00,92.28,92.32,92.25,92.31,49600.0,66.1318,66.1605,66.1103,66.1533,49600.0
2012-09-20 14:50:00,92.3,92.31,92.25,92.28,37700.0,66.1462,66.1533,66.1103,66.1318,37700.0
2012-09-20 14:55:00,92.27,92.41,92.22,92.36,73700.0,66.1247,66.225,66.0888,66.1892,73700.0
2012-09-20 15:00:00,92.35,92.37,92.25,92.29,85700.0,66.182,66.1963,66.1103,66.139,85700.0
2012-09-20 15:05:00,92.29,92.35,92.26,92.33,80000.0,66.139,66.182,66.1175,66.1677,80000.0
2012-09-20 15:10:00,92.32,92.38,92.26,92.37,45800.0,66.1605,66.2035,66.1175,66.1963,45800.0
2012-09-20 15:15:00,92.37,92.44,92.36,92.41,54900.0,66.1963,66.2465,66.1892,66.225,54900.0
2012-09-20 15:20:00,92.4,92.52,92.4,92.43,76400.0,66.2178,66.3038,66.2178,66.2393,76400.0
2012-09-20 15:25:00,92.43,92.52,92.37,92.49,67500.0,66.2393,66.3038,66.1963,66.2823,67500.0
2012-09-20 15:30:00,92.48,92.63,92.44,92.53,103700.0,66.2751,66.3826,66.2465,66.311,103700.0
2012-09-20 15:35:00,92.54,92.58,92.35,92.41,103600.0,66.3181,66.3468,66.182,66.225,103600.0
2012-09-20 15:40:00,92.42,92.47,92.33,92.46,59200.0,66.2322,66.268,66.1677,66.2608,59200.0
2012-09-20 15:45:00,92.47,92.5,92.35,92.38,118000.0,66.268,66.2895,66.182,66.2035,118000.0
2012-09-20 15:50:00,92.37,92.47,92.36,92.46,118200.0,66.1963,66.268,66.1892,66.2608,118200.0
2012-09-20 15:55:00,92.47,92.54,92.43,92.54,232700.0,66.268,66.3181,66.2393,66.3181,232700.0
2012-09-21 09:30:00,93.42,93.42,93.1,93.27,1441600.0,66.9488,66.9488,66.7195,66.8413,1441600.0
2012-09-21 09:35:00,93.26,93.27,92.91,93.01,165300.0,66.8341,66.8413,66.5833,66.655,165300.0
2012-09-21 09:40:00,93.01,93.01,92.44,92.68,186100.0,66.655,66.655,66.2465,66.4185,186100.0
2012-09-21 09:45:00,92.68,92.68,92.48,92.53,156300.0,66.4185,66.4185,66.2751,66.311,156300.0
2012-09-21 09:50:00,92.52,92.63,92.27,92.37,140500.0,66.3038,66.3826,66.1247,66.1963,140500.0
2012-09-21 09:55:00,92.38,92.42,92.2,92.38,108500.0,66.2035,66.2322,66.0745,66.2035,108500.0
2012-09-21 10:00:00,92.38,92.4,91.92,91.92,185700.0,66.2035,66.2178,65.8738,65.8738,185700.0
2012-09-21 10:05:00,91.92,92.16,91.9,91.95,132900.0,65.8738,66.0458,65.8595,65.8953,132900.0
2012-09-21 10:10:00,91.97,92.11,91.9,91.91,130900.0,65.9097,66.01,65.8595,65.8667,130900.0
2012-09-21 10:15:00,91.9,91.92,91.61,91.67,178700.0,65.8595,65.8738,65.6517,65.6947,178700.0
2012-09-21 10:20:00,91.67,91.86,91.65,91.67,179600.0,65.6947,65.8308,65.6803,65.6947,179600.0
2012-09-21 10:25:00,91.69,92.06,91.65,91.99,153300.0,65.709,65.9742,65.6803,65.924,153300.0
2012-09-21 10:30:00,91.98,92.22,91.98,92.19,96400.0,65.9168,66.0888,65.9168,66.0673,96400.0
2012-09-21 10:35:00,92.19,92.29,92.09,92.18,104400.0,66.0673,66.139,65.9957,66.0602,104400.0
2012-09-21 10:40:00,92.18,92.18,91.7,91.71,105600.0,66.0602,66.0602,65.7162,65.7233,105600.0
2012-09-21 10:45:00,91.7,91.88,91.62,91.67,102200.0,65.7162,65.8452,65.6588,65.6947,102200.0
2012-09-21 10:50:00,91.7,91.92,91.68,91.79,73600.0,65.7162,65.8738,65.7018,65.7807,73600.0
2012-09-21 10:55:00,91.79,91.8,91.54,91.71,106500.0,65.7807,65.7878,65.6015,65.7233,106500.0
2012-09-21 11:00:00,91.69,91.83,91.62,91.73,53300.0,65.709,65.8093,65.6588,65.7377,53300.0
2012-09-21 11:05:00,91.73,91.74,91.55,91.56,125900.0,65.7377,65.7448,65.6087,65.6158,125900.0
2012-09-21 11:10:00,91.56,91.59,91.41,91.48,115800.0,65.6158,65.6373,65.5083,65.5585,115800.0
2012-09-21 11:15:00,91.46,91.55,91.37,91.51,137000.0,65.5442,65.6087,65.4797,65.58,137000.0
2012-09-21 11:20:00,91.52,91.76,91.51,91.72,102800.0,65.5872,65.7592,65.58,65.7305,102800.0
2012-09-21 11:25:00,91.71,91.72,91.52,91.56,90800.0,65.7233,65.7305,65.5872,65.6158,90800.0
2012-09-21 11:30:00,91.56,91.61,91.53,91.56,64300.0,65.6158,65.6517,65.5943,65.6158,64300.0
2012-09-21 11:35:00,91.57,91.66,91.57,91.64,37400.0,65.623,65.6875,65.623,65.6732,37400.0
2012-09-21 11:40:00,91.62,91.71,91.61,91.71,39000.0,65.6588,65.7233,65.6517,65.7233,39000.0
2012-09-21 11:45:00,91.71,91.95,91.7,91.88,128900.0,65.7233,65.8953,65.7162,65.8452,128900.0
2012-09-21 11:50:00,91.9,91.92,91.77,91.86,78800.0,65.8595,65.8738,65.7663,65.8308,78800.0
2012-09-21 11:55:00,91.85,91.93,91.79,91.92,27800.0,65.8237,65.881,65.7807,65.8738,27800.0
2012-09-21 12:00:00,91.92,92.07,91.92,91.94,89000.0,65.8738,65.9813,65.8738,65.8882,89000.0
2012-09-21 12:05:00,91.93,91.95,91.83,91.84,47800.0,65.881,65.8953,65.8093,65.8165,47800.0
2012-09-21 12:10:00,91.84,91.89,91.76,91.77,34100.0,65.8165,65.8523,65.7592,65.7663,34100.0
2012-09-21 12:15:00,91.78,91.82,91.73,91.74,28000.0,65.7735,65.8022,65.7377,65.7448,28000.0
2012-09-21 12:20:00,91.73,91.78,91.65,91.71,54800.0,65.7377,65.7735,65.6803,65.7233,54800.0
2012-09-21 12:25:00,91.71,91.83,91.7,91.78,25500.0,65.7233,65.8093,65.7162,65.7735,25500.0
2012-09-21 12:30:00,91.79,91.95,91.77,91.94,39000.0,65.7807,65.8953,65.7663,65.8882,39000.0
2012-09-21 12:35:00,91.94,92.0,91.84,91.84,34700.0,65.8882,65.9312,65.8165,65.8165,34700.0
2012-09-21 12:40:00,91.84,92.03,91.83,92.02,30500.0,65.8165,65.9527,65.8093,65.9455,30500.0
2012-09-21 12:45:00,92.03,92.12,92.01,92.06,37900.0,65.9527,66.0172,65.9383,65.9742,37900.0
2012-09-21 12:50:00,92.05,92.07,91.91,91.98,34100.0,65.967,65.9813,65.8667,65.9168,34100.0
2012-09-21 12:55:00,91.97,92.05,91.83,92.02,45600.0,65.9097,65.967,65.8093,65.9455,45600.0
2012-09-21 13:00:00,92.01,92.1,92.01,92.08,35000.0,65.9383,66.0028,65.9383,65.9885,35000.0
2012-09-21 13:05:00,92.09,92.14,92.05,92.06,68300.0,65.9957,66.0315,65.967,65.9742,68300.0
2012-09-21 13:10:00,92.06,92.16,92.06,92.13,63100.0,65.9742,66.0458,65.9742,66.0243,63100.0
2012-09-21 13:15:00,92.13,92.29,92.1,92.29,35300.0,66.0243,66.139,66.0028,66.139,35300.0
2012-09-21 13:20:00,92.29,92.41,92.16,92.16,85600.0,66.139,66.225,66.0458,66.0458,85600.0
2012-09-21 13:25:00,92.16,92.37,92.16,92.37,48600.0,66.0458,66.1963,66.0458,66.1963,48600.0
2012-09-21 13:30:00,92.36,92.38,92.25,92.25,55700.0,66.1892,66.2035,66.1103,66.1103,55700.0
2012-09-21 13:35:00,92.28,92.37,92.25,92.28,44000.0,66.1318,66.1963,66.1103,66.1318,44000.0
2012-09-21 13:40:00,92.28,92.33,92.24,92.26,71900.0,66.1318,66.1677,66.1032,66.1175,71900.0
2012-09-21 13:45:00,92.27,92.29,92.09,92.13,116400.0,66.1247,66.139,65.9957,66.0243,116400.0
2012-09-21 13:50:00,92.14,92.28,92.14,92.23,74200.0,66.0315,66.1318,66.0315,66.096,74200.0
2012-09-21 13:55:00,92.23,92.24,92.14,92.18,87300.0,66.096,66.1032,66.0315,66.0602,87300.0
2012-09-21 14:00:00,92.18,92.2,92.13,92.18,71300.0,66.0602,66.0745,66.0243,66.0602,71300.0
2012-09-21 14:05:00,92.17,92.2,92.11,92.12,31000.0,66.053,66.0745,66.01,66.0172,31000.0
2012-09-21 14:10:00,92.11,92.17,92.11,92.13,69500.0,66.01,66.053,66.01,66.0243,69500.0
2012-09-21 14:15:00,92.14,92.14,91.96,92.07,107700.0,66.0315,66.0315,65.9025,65.9813,107700.0
2012-09-21 14:20:00,92.08,92.13,91.95,91.99,63900.0,65.9885,66.0243,65.8953,65.924,63900.0
2012-09-21 14:25:00,92.01,92.13,91.98,92.04,118700.0,65.9383,66.0243,65.9168,65.9598,118700.0
2012-09-21 14:30:00,92.05,92.06,91.94,91.99,71500.0,65.967,65.9742,65.8882,65.924,71500.0
2012-09-21 14:35:00,92.0,92.03,91.93,91.95,71500.0,65.9312,65.9527,65.881,65.8953,71500.0
2012-09-21 14:40:00,91.95,92.01,91.93,92.0,73500.0,65.8953,65.9383,65.881,65.9312,73500.0
2012-09-21 14:45:00,92.0,92.03,91.9,91.93,75500.0,65.9312,65.9527,65.8595,65.881,75500.0
2012-09-21 14:50:00,91.93,91.94,91.79,91.86,72200.0,65.881,65.8882,65.7807,65.8308,72200.0
2012-09-21 14:55:00,91.86,91.86,91.79,91.84,70800.0,65.8308,65.8308,65.7807,65.8165,70800.0
2012-09-21 15:00:00,91.84,91.85,91.76,91.78,92900.0,65.8165,65.8237,65.7592,65.7735,92900.0
2012-09-21 15:05:00,91.79,91.84,91.75,91.83,54500.0,65.7807,65.8165,65.752,65.8093,54500.0
2012-09-21 15:10:00,91.83,91.93,91.81,91.93,54100.0,65.8093,65.881,65.795,65.881,54100.0
2012-09-21 15:15:00,91.94,91.95,91.8,91.89,74200.0,65.8882,65.8953,65.7878,65.8523,74200.0
2012-09-21 15:20:00,91.88,91.99,91.84,91.98,68400.0,65.8452,65.924,65.8165,65.9168,68400.0
2012-09-21 15:25:00,91.98,91.99,91.79,91.86,161100.0,65.9168,65.924,65.7807,65.8308,161100.0
2012-09-21 15:30:00,91.86,91.9,91.83,91.85,125400.0,65.8308,65.8595,65.8093,65.8237,125400.0
2012-09-21 15:35:00,91.85,91.88,91.69,91.71,125400.0,65.8237,65.8452,65.709,65.7233,125400.0
2012-09-21 15:40:00,91.7,91.83,91.67,91.79,145800.0,65.7162,65.8093,65.6947,65.7807,145800.0
2012-09-21 15:45:00,91.79,91.83,91.65,91.65,164200.0,65.7807,65.8093,65.6803,65.6803,164200.0
2012-09-21 15:50:00,91.65,91.74,91.55,91.56,232100.0,65.6803,65.7448,65.6087,65.6158,232100.0
2012-09-21 15:55:00,91.56,91.68,91.56,91.65,363300.0,65.6158,65.7018,65.6158,65.6803,363300.0
2012-09-24 09:30:00,90.45,91.17,90.45,90.99,341700.0,64.8204,65.3363,64.8204,65.2074,341700.0
2012-09-24 09:35:00,91.01,91.24,90.87,91.16,110900.0,65.2217,65.3865,65.1214,65.3292,110900.0
2012-09-24 09:40:00,91.2,91.43,91.07,91.19,70200.0,65.3578,65.5227,65.2647,65.3507,70200.0
2012-09-24 09:45:00,91.2,91.23,90.8,90.8,112400.0,65.3578,65.3793,65.0712,65.0712,112400.0
2012-09-24 09:50:00,90.8,90.94,90.71,90.94,82200.0,65.0712,65.1715,65.0067,65.1715,82200.0
2012-09-24 09:55:00,90.96,91.2,90.96,91.19,50500.0,65.1859,65.3578,65.1859,65.3507,50500.0
2012-09-24 10:00:00,91.16,91.27,91.05,91.18,55800.0,65.3292,65.408,65.2504,65.3435,55800.0
2012-09-24 10:05:00,91.2,91.25,91.13,91.13,36300.0,65.3578,65.3937,65.3077,65.3077,36300.0
2012-09-24 10:10:00,91.1,91.31,91.07,91.09,61600.0,65.2862,65.4367,65.2647,65.279,61600.0
2012-09-24 10:15:00,91.08,91.14,90.91,90.99,79800.0,65.2718,65.3148,65.15,65.2074,79800.0
2012-09-24 10:20:00,90.99,91.02,90.89,90.97,62200.0,65.2074,65.2289,65.1357,65.193,62200.0
2012-09-24 10:25:00,90.96,91.03,90.85,90.96,61400.0,65.1859,65.236,65.107,65.1859,61400.0
2012-09-24 10:30:00,90.98,91.17,90.98,91.11,66400.0,65.2002,65.3363,65.2002,65.2933,66400.0
2012-09-24 10:35:00,91.14,91.34,91.14,91.3,56700.0,65.3148,65.4582,65.3148,65.4295,56700.0
2012-09-24 10:40:00,91.3,91.31,91.21,91.3,41300.0,65.4295,65.4367,65.365,65.4295,41300.0
2012-09-24 10:45:00,91.29,91.32,91.19,91.21,69200.0,65.4223,65.4438,65.3507,65.365,69200.0
2012-09-24 10:50:00,91.21,91.27,91.13,91.23,54400.0,65.365,65.408,65.3077,65.3793,54400.0
2012-09-24 10:55:00,91.25,91.54,91.24,91.43,87800.0,65.3937,65.6015,65.3865,65.5227,87800.0
2012-09-24 11:00:00,91.43,91.55,91.38,91.49,71300.0,65.5227,65.6087,65.4868,65.5657,71300.0
2012-09-24 11:05:00,91.5,91.59,91.45,91.53,32500.0,65.5728,65.6373,65.537,65.5943,32500.0
2012-09-24 11:10:00,91.51,91.53,91.25,91.33,71600.0,65.58,65.5943,65.3937,65.451,71600.0
2012-09-24 11:15:00,91.33,91.59,91.3,91.59,49400.0,65.451,65.6373,65.4295,65.6373,49400.0
2012-09-24 11:20:00,91.58,91.78,91.58,91.72,74400.0,65.6302,65.7735,65.6302,65.7305,74400.0
2012-09-24 11:25:00,91.72,91.78,91.48,91.5,70800.0,65.7305,65.7735,65.5585,65.5728,70800.0
2012-09-24 11:30:00,91.5,91.61,91.45,91.5,27800.0,65.5728,65.6517,65.537,65.5728,27800.0
2012-09-24 11:35:00,91.5,91.57,91.39,91.41,35000.0,65.5728,65.623,65.494,65.5083,35000.0
2012-09-24 11:40:00,91.39,91.45,91.29,91.45,85200.0,65.494,65.537,65.4223,65.537,85200.0
2012-09-24 11:45:00,91.43,91.5,91.38,91.45,56800.0,65.5227,65.5728,65.4868,65.537,56800.0
2012-09-24 11:50:00,91.46,91.53,91.41,91.42,94900.0,65.5442,65.5943,65.5083,65.5155,94900.0
2012-09-24 11:55:00,91.41,91.47,91.37,91.42,37300.0,65.5083,65.5513,65.4797,65.5155,37300.0
2012-09-24 12:00:00,91.4,91.45,91.33,91.37,51800.0,65.5012,65.537,65.451,65.4797,51800.0
2012-09-24 12:05:00,91.39,91.48,91.37,91.47,54400.0,65.494,65.5585,65.4797,65.5513,54400.0
2012-09-24 12:10:00,91.45,91.53,91.45,91.53,23300.0,65.537,65.5943,65.537,65.5943,23300.0
2012-09-24 12:15:00,91.54,91.55,91.47,91.48,28300.0,65.6015,65.6087,65.5513,65.5585,28300.0
2012-09-24 12:20:00,91.47,91.55,91.37,91.37,58300.0,65.5513,65.6087,65.4797,65.4797,58300.0
2012-09-24 12:25:00,91.39,91.45,91.35,91.42,37400.0,65.494,65.537,65.4653,65.5155,37400.0
2012-09-24 12:30:00,91.41,91.43,91.31,91.39,64800.0,65.5083,65.5227,65.4367,65.494,64800.0
2012-09-24 12:35:00,91.37,91.39,91.2,91.28,65100.0,65.4797,65.494,65.3578,65.4152,65100.0
2012-09-24 12:40:00,91.3,91.47,91.26,91.46,82000.0,65.4295,65.5513,65.4008,65.5442,82000.0
2012-09-24 12:45:00,91.44,91.49,91.41,91.41,25700.0,65.5298,65.5657,65.5083,65.5083,25700.0
2012-09-24 12:50:00,91.4,91.52,91.4,91.45,54100.0,65.5012,65.5872,65.5012,65.537,54100.0
2012-09-24 12:55:00,91.45,91.45,91.38,91.44,59000.0,65.537,65.537,65.4868,65.5298,59000.0
2012-09-24 13:00:00,91.45,91.46,91.31,91.31,64600.0,65.537,65.5442,65.4367,65.4367,64600.0
2012-09-24 13:05:00,91.32,91.34,91.2,91.21,52000.0,65.4438,65.4582,65.3578,65.365,52000.0
2012-09-24 13:10:00,91.21,91.21,91.16,91.18,27200.0,65.365,65.365,65.3292,65.3435,27200.0
2012-09-24 13:15:00,91.15,91.2,91.08,91.12,55700.0,65.322,65.3578,65.2718,65.3005,55700.0
2012-09-24 13:20:00,91.13,91.17,91.1,91.12,20600.0,65.3077,65.3363,65.2862,65.3005,20600.0
2012-09-24 13:25:00,91.11,91.21,91.07,91.07,56000.0,65.2933,65.365,65.2647,65.2647,56000.0
2012-09-24 13:30:00,91.07,91.08,90.93,91.02,37500.0,65.2647,65.2718,65.1644,65.2289,37500.0
2012-09-24 13:35:00,91.02,91.03,90.95,90.98,46200.0,65.2289,65.236,65.1787,65.2002,46200.0
2012-09-24 13:40:00,90.98,91.01,90.9,90.91,50200.0,65.2002,65.2217,65.1429,65.15,50200.0
2012-09-24 13:45:00,90.91,90.92,90.78,90.9,129500.0,65.15,65.1572,65.0569,65.1429,129500.0
2012-09-24 13:50:00,90.89,90.91,90.8,90.83,76100.0,65.1357,65.15,65.0712,65.0927,76100.0
2012-09-24 13:55:00,90.82,90.85,90.73,90.75,65600.0,65.0855,65.107,65.021,65.0354,65600.0
2012-09-24 14:00:00,90.75,90.78,90.67,90.7,78800.0,65.0354,65.0569,64.978,64.9995,78800.0
2012-09-24 14:05:00,90.7,90.8,90.7,90.79,45600.0,64.9995,65.0712,64.9995,65.064,45600.0
2012-09-24 14:10:00,90.79,90.94,90.79,90.93,52800.0,65.064,65.1715,65.064,65.1644,52800.0
2012-09-24 14:15:00,90.92,91.07,90.89,91.07,38600.0,65.1572,65.2647,65.1357,65.2647,38600.0
2012-09-24 14:20:00,91.07,91.12,90.98,91.01,42100.0,65.2647,65.3005,65.2002,65.2217,42100.0
2012-09-24 14:25:00,91.01,91.28,91.01,91.27,58500.0,65.2217,65.4152,65.2217,65.408,58500.0
2012-09-24 14:30:00,91.27,91.34,91.23,91.23,40800.0,65.408,65.4582,65.3793,65.3793,40800.0
2012-09-24 14:35:00,91.22,91.32,91.22,91.26,89800.0,65.3722,65.4438,65.3722,65.4008,89800.0
2012-09-24 14:40:00,91.27,91.4,91.26,91.35,96300.0,65.408,65.5012,65.4008,65.4653,96300.0
2012-09-24 14:45:00,91.34,91.41,91.28,91.32,44200.0,65.4582,65.5083,65.4152,65.4438,44200.0
2012-09-24 14:50:00,91.32,91.69,91.31,91.68,179400.0,65.4438,65.709,65.4367,65.7018,179400.0
2012-09-24 14:55:00,91.66,91.66,91.41,91.43,91700.0,65.6875,65.6875,65.5083,65.5227,91700.0
2012-09-24 15:00:00,91.44,91.47,91.24,91.24,95200.0,65.5298,65.5513,65.3865,65.3865,95200.0
2012-09-24 15:05:00,91.23,91.33,91.21,91.33,76300.0,65.3793,65.451,65.365,65.451,76300.0
2012-09-24 15:10:00,91.32,91.35,91.12,91.19,100800.0,65.4438,65.4653,65.3005,65.3507,100800.0
2012-09-24 15:15:00,91.19,91.24,91.14,91.2,53000.0,65.3507,65.3865,65.3148,65.3578,53000.0
2012-09-24 15:20:00,91.2,91.35,91.2,91.33,54300.0,65.3578,65.4653,65.3578,65.451,54300.0
2012-09-24 15:25:00,91.32,91.44,91.26,91.36,53100.0,65.4438,65.5298,65.4008,65.4725,53100.0
2012-09-24 15:30:00,91.35,91.35,91.21,91.23,46400.0,65.4653,65.4653,65.365,65.3793,46400.0
2012-09-24 15:35:00,91.21,91.35,91.19,91.28,68700.0,65.365,65.4653,65.3507,65.4152,68700.0
2012-09-24 15:40:00,91.28,91.32,91.14,91.14,56400.0,65.4152,65.4438,65.3148,65.3148,56400.0
2012-09-24 15:45:00,91.14,91.25,91.12,91.2,103700.0,65.3148,65.3937,65.3005,65.3578,103700.0
2012-09-24 15:50:00,91.18,91.2,90.95,90.97,233100.0,65.3435,65.3578,65.1787,65.193,233100.0
2012-09-24 15:55:00,90.98,91.13,90.69,90.83,1514100.0,65.2002,65.3077,64.9924,65.0927,1514100.0
2012-09-25 09:30:00,88.66,89.42,88.3,89.01,825400.0,63.5376,64.0822,63.2796,63.7884,825400.0
2012-09-25 09:35:00,89.01,89.23,88.77,88.94,286500.0,63.7884,63.9461,63.6164,63.7382,286500.0
2012-09-25 09:40:00,88.94,88.96,88.67,88.76,289300.0,63.7382,63.7526,63.5447,63.6092,289300.0
2012-09-25 09:45:00,88.76,88.77,88.51,88.53,343000.0,63.6092,63.6164,63.4301,63.4444,343000.0
2012-09-25 09:50:00,88.52,88.89,88.47,88.58,243900.0,63.4372,63.7024,63.4014,63.4802,243900.0
2012-09-25 09:55:00,88.57,88.76,88.5,88.74,233900.0,63.4731,63.6092,63.4229,63.5949,233900.0
2012-09-25 10:00:00,88.73,89.0,88.71,88.98,204200.0,63.5877,63.7812,63.5734,63.7669,204200.0
2012-09-25 10:05:00,88.98,89.24,88.97,89.09,248400.0,63.7669,63.9532,63.7597,63.8457,248400.0
2012-09-25 10:10:00,89.09,89.39,89.08,89.33,159000.0,63.8457,64.0607,63.8386,64.0177,159000.0
2012-09-25 10:15:00,89.34,89.55,89.05,89.08,212600.0,64.0249,64.1754,63.8171,63.8386,212600.0
2012-09-25 10:20:00,89.08,89.28,88.91,89.13,196100.0,63.8386,63.9819,63.7167,63.8744,196100.0
2012-09-25 10:25:00,89.12,89.18,88.63,88.64,208000.0,63.8672,63.9102,63.5161,63.5232,208000.0
2012-09-25 10:30:00,88.66,88.87,88.6,88.62,157700.0,63.5376,63.6881,63.4946,63.5089,157700.0
2012-09-25 10:35:00,88.63,88.74,88.55,88.61,118300.0,63.5161,63.5949,63.4587,63.5017,118300.0
2012-09-25 10:40:00,88.6,88.85,88.54,88.83,147100.0,63.4946,63.6737,63.4516,63.6594,147100.0
2012-09-25 10:45:00,88.81,89.07,88.79,89.04,140500.0,63.6451,63.8314,63.6307,63.8099,140500.0
2012-09-25 10:50:00,89.03,89.07,88.85,88.95,110600.0,63.8027,63.8314,63.6737,63.7454,110600.0
2012-09-25 10:55:00,88.95,89.05,88.95,89.01,74300.0,63.7454,63.8171,63.7454,63.7884,74300.0
2012-09-25 11:00:00,89.0,89.27,88.88,88.95,151300.0,63.7812,63.9747,63.6952,63.7454,151300.0
2012-09-25 11:05:00,88.96,89.18,88.94,89.13,122900.0,63.7526,63.9102,63.7382,63.8744,122900.0
2012-09-25 11:10:00,89.13,89.28,89.11,89.13,148000.0,63.8744,63.9819,63.8601,63.8744,148000.0
2012-09-25 11:15:00,89.13,89.16,89.0,89.04,130000.0,63.8744,63.8959,63.7812,63.8099,130000.0
2012-09-25 11:20:00,89.03,89.1,88.87,88.89,135300.0,63.8027,63.8529,63.6881,63.7024,135300.0
2012-09-25 11:25:00,88.9,88.96,88.78,88.86,115000.0,63.7096,63.7526,63.6236,63.6809,115000.0
2012-09-25 11:30:00,88.86,88.91,88.82,88.88,67000.0,63.6809,63.7167,63.6522,63.6952,67000.0
2012-09-25 11:35:00,88.86,88.86,88.7,88.72,87200.0,63.6809,63.6809,63.5662,63.5806,87200.0
2012-09-25 11:40:00,88.7,88.81,88.62,88.67,123900.0,63.5662,63.6451,63.5089,63.5447,123900.0
2012-09-25 11:45:00,88.67,88.68,88.57,88.6,108500.0,63.5447,63.5519,63.4731,63.4946,108500.0
2012-09-25 11:50:00,88.6,88.68,88.56,88.6,114900.0,63.4946,63.5519,63.4659,63.4946,114900.0
2012-09-25 11:55:00,88.61,88.65,88.57,88.58,133300.0,63.5017,63.5304,63.4731,63.4802,133300.0
2012-09-25 12:00:00,88.59,88.7,88.59,88.61,133400.0,63.4874,63.5662,63.4874,63.5017,133400.0
2012-09-25 12:05:00,88.61,88.75,88.59,88.72,111400.0,63.5017,63.6021,63.4874,63.5806,111400.0
2012-09-25 12:10:00,88.7,88.82,88.68,88.76,121500.0,63.5662,63.6522,63.5519,63.6092,121500.0
2012-09-25 12:15:00,88.76,88.78,88.56,88.62,99400.0,63.6092,63.6236,63.4659,63.5089,99400.0
2012-09-25 12:20:00,88.61,88.62,88.53,88.56,97700.0,63.5017,63.5089,63.4444,63.4659,97700.0
2012-09-25 12:25:00,88.56,88.62,88.53,88.57,99100.0,63.4659,63.5089,63.4444,63.4731,99100.0
2012-09-25 12:30:00,88.57,88.66,88.52,88.57,90900.0,63.4731,63.5376,63.4372,63.4731,90900.0
2012-09-25 12:35:00,88.57,88.57,88.32,88.33,219600.0,63.4731,63.4731,63.2939,63.3011,219600.0
2012-09-25 12:40:00,88.34,88.38,88.18,88.21,162000.0,63.3082,63.3369,63.1936,63.2151,162000.0
2012-09-25 12:45:00,88.21,88.25,88.14,88.22,108900.0,63.2151,63.2437,63.1649,63.2223,108900.0
2012-09-25 12:50:00,88.24,88.3,88.16,88.24,115500.0,63.2366,63.2796,63.1793,63.2366,115500.0
2012-09-25 12:55:00,88.26,88.45,88.24,88.35,127700.0,63.2509,63.3871,63.2366,63.3154,127700.0
2012-09-25 13:00:00,88.34,88.38,88.14,88.17,89700.0,63.3082,63.3369,63.1649,63.1864,89700.0
2012-09-25 13:05:00,88.18,88.32,88.15,88.29,79600.0,63.1936,63.2939,63.1721,63.2724,79600.0
2012-09-25 13:10:00,88.29,88.45,88.28,88.42,61300.0,63.2724,63.3871,63.2652,63.3656,61300.0
2012-09-25 13:15:00,88.43,88.5,88.42,88.43,77200.0,63.3727,63.4229,63.3656,63.3727,77200.0
2012-09-25 13:20:00,88.43,88.43,88.25,88.33,133300.0,63.3727,63.3727,63.2437,63.3011,133300.0
2012-09-25 13:25:00,88.34,88.38,88.25,88.27,56300.0,63.3082,63.3369,63.2437,63.2581,56300.0
2012-09-25 13:30:00,88.27,88.45,88.23,88.45,75900.0,63.2581,63.3871,63.2294,63.3871,75900.0
2012-09-25 13:35:00,88.46,88.53,88.25,88.27,86200.0,63.3942,63.4444,63.2437,63.2581,86200.0
2012-09-25 13:40:00,88.26,88.27,88.11,88.11,92300.0,63.2509,63.2581,63.1434,63.1434,92300.0
2012-09-25 13:45:00,88.12,88.2,88.05,88.08,129500.0,63.1506,63.2079,63.1004,63.1219,129500.0
2012-09-25 13:50:00,88.06,88.17,88.04,88.08,82700.0,63.1076,63.1864,63.0933,63.1219,82700.0
2012-09-25 13:55:00,88.09,88.16,88.04,88.12,65400.0,63.1291,63.1793,63.0933,63.1506,65400.0
2012-09-25 14:00:00,88.14,88.15,88.03,88.06,97500.0,63.1649,63.1721,63.0861,63.1076,97500.0
2012-09-25 14:05:00,88.06,88.09,88.03,88.07,83600.0,63.1076,63.1291,63.0861,63.1148,83600.0
2012-09-25 14:10:00,88.07,88.21,88.06,88.11,86900.0,63.1148,63.2151,63.1076,63.1434,86900.0
2012-09-25 14:15:00,88.12,88.21,88.02,88.06,111100.0,63.1506,63.2151,63.0789,63.1076,111100.0
2012-09-25 14:20:00,88.04,88.06,87.8,87.92,263000.0,63.0933,63.1076,62.9213,63.0073,263000.0
2012-09-25 14:25:00,87.91,88.02,87.87,87.99,112900.0,63.0001,63.0789,62.9714,63.0574,112900.0
2012-09-25 14:30:00,87.98,88.08,87.94,88.05,85300.0,63.0503,63.1219,63.0216,63.1004,85300.0
2012-09-25 14:35:00,88.04,88.11,88.0,88.06,76400.0,63.0933,63.1434,63.0646,63.1076,76400.0
2012-09-25 14:40:00,88.06,88.08,87.86,87.92,122500.0,63.1076,63.1219,62.9643,63.0073,122500.0
2012-09-25 14:45:00,87.93,87.95,87.65,87.76,263900.0,63.0144,63.0288,62.8138,62.8926,263900.0
2012-09-25 14:50:00,87.75,87.82,87.61,87.68,156800.0,62.8854,62.9356,62.7851,62.8353,156800.0
2012-09-25 14:55:00,87.67,87.72,87.53,87.53,121400.0,62.8281,62.8639,62.7278,62.7278,121400.0
2012-09-25 15:00:00,87.53,87.64,87.43,87.51,134300.0,62.7278,62.8066,62.6561,62.7134,134300.0
2012-09-25 15:05:00,87.49,87.58,87.41,87.42,127900.0,62.6991,62.7636,62.6418,62.6489,127900.0
2012-09-25 15:10:00,87.42,87.42,87.04,87.14,292500.0,62.6489,62.6489,62.3766,62.4483,292500.0
2012-09-25 15:15:00,87.15,87.32,87.1,87.1,179700.0,62.4554,62.5773,62.4196,62.4196,179700.0
2012-09-25 15:20:00,87.11,87.57,87.08,87.51,310300.0,62.4268,62.7564,62.4053,62.7134,310300.0
2012-09-25 15:25:00,87.51,87.52,87.29,87.41,140600.0,62.7134,62.7206,62.5558,62.6418,140600.0
2012-09-25 15:30:00,87.39,87.46,87.3,87.46,146100.0,62.6274,62.6776,62.5629,62.6776,146100.0
2012-09-25 15:35:00,87.46,87.55,87.33,87.39,248600.0,62.6776,62.7421,62.5844,62.6274,248600.0
2012-09-25 15:40:00,87.36,87.39,87.29,87.31,174500.0,62.6059,62.6274,62.5558,62.5701,174500.0
2012-09-25 15:45:00,87.32,87.35,87.12,87.16,223600.0,62.5773,62.5988,62.4339,62.4626,223600.0
2012-09-25 15:50:00,87.16,87.24,87.07,87.24,286200.0,62.4626,62.5199,62.3981,62.5199,286200.0
2012-09-25 15:55:00,87.23,87.23,87.0,87.06,679900.0,62.5128,62.5128,62.3479,62.3909,679900.0
2012-09-26 09:30:00,86.9,87.28,86.9,87.28,370900.0,62.2763,62.5486,62.2763,62.5486,370900.0
2012-09-26 09:35:00,87.28,87.42,86.54,86.74,266800.0,62.5486,62.6489,62.0183,62.1616,266800.0
2012-09-26 09:40:00,86.7,86.74,86.4,86.63,238700.0,62.133,62.1616,61.918,62.0828,238700.0
2012-09-26 09:45:00,86.63,86.68,86.28,86.48,185900.0,62.0828,62.1186,61.832,61.9753,185900.0
2012-09-26 09:50:00,86.47,86.58,86.4,86.52,142100.0,61.9681,62.047,61.918,62.004,142100.0
2012-09-26 09:55:00,86.53,86.69,86.48,86.53,130700.0,62.0111,62.1258,61.9753,62.0111,130700.0
2012-09-26 10:00:00,86.52,86.69,86.31,86.57,148000.0,62.004,62.1258,61.8535,62.0398,148000.0
2012-09-26 10:05:00,86.56,86.69,86.5,86.69,151500.0,62.0326,62.1258,61.9896,62.1258,151500.0
2012-09-26 10:10:00,86.68,86.79,86.58,86.58,116400.0,62.1186,62.1975,62.047,62.047,116400.0
2012-09-26 10:15:00,86.61,86.7,86.45,86.59,92300.0,62.0685,62.133,61.9538,62.0541,92300.0
2012-09-26 10:20:00,86.59,86.65,86.46,86.6,131900.0,62.0541,62.0971,61.961,62.0613,131900.0
2012-09-26 10:25:00,86.6,86.62,86.4,86.41,156000.0,62.0613,62.0756,61.918,61.9251,156000.0
2012-09-26 10:30:00,86.41,86.51,86.31,86.38,121800.0,61.9251,61.9968,61.8535,61.9036,121800.0
2012-09-26 10:35:00,86.34,86.34,86.05,86.19,164900.0,61.875,61.875,61.6671,61.7675,164900.0
2012-09-26 10:40:00,86.2,86.22,86.05,86.11,183600.0,61.7746,61.789,61.6671,61.7101,183600.0
2012-09-26 10:45:00,86.12,86.13,85.94,86.02,190500.0,61.7173,61.7245,61.5883,61.6456,190500.0
2012-09-26 10:50:00,86.02,86.14,85.97,86.08,133600.0,61.6456,61.7316,61.6098,61.6886,133600.0
2012-09-26 10:55:00,86.08,86.08,85.8,85.83,95100.0,61.6886,61.6886,61.488,61.5095,95100.0
2012-09-26 11:00:00,85.84,86.14,85.84,85.98,143400.0,61.5166,61.7316,61.5166,61.617,143400.0
2012-09-26 11:05:00,85.98,86.07,85.86,86.0,131400.0,61.617,61.6815,61.531,61.6313,131400.0
2012-09-26 11:10:00,86.03,86.13,86.0,86.1,122100.0,61.6528,61.7245,61.6313,61.703,122100.0
2012-09-26 11:15:00,86.11,86.4,86.08,86.33,141800.0,61.7101,61.918,61.6886,61.8678,141800.0
2012-09-26 11:20:00,86.33,86.33,86.12,86.2,103800.0,61.8678,61.8678,61.7173,61.7746,103800.0
2012-09-26 11:25:00,86.2,86.27,86.12,86.2,94900.0,61.7746,61.8248,61.7173,61.7746,94900.0
2012-09-26 11:30:00,86.21,86.22,86.03,86.15,151400.0,61.7818,61.789,61.6528,61.7388,151400.0
2012-09-26 11:35:00,86.15,86.36,86.13,86.33,78500.0,61.7388,61.8893,61.7245,61.8678,78500.0
2012-09-26 11:40:00,86.33,86.64,86.28,86.64,103500.0,61.8678,62.09,61.832,62.09,103500.0
2012-09-26 11:45:00,86.64,86.76,86.6,86.72,125800.0,62.09,62.176,62.0613,62.1473,125800.0
2012-09-26 11:50:00,86.73,86.76,86.57,86.68,58100.0,62.1545,62.176,62.0398,62.1186,58100.0
2012-09-26 11:55:00,86.69,86.73,86.58,86.64,80900.0,62.1258,62.1545,62.047,62.09,80900.0
2012-09-26 12:00:00,86.64,86.74,86.61,86.7,93600.0,62.09,62.1616,62.0685,62.133,93600.0
2012-09-26 12:05:00,86.7,87.16,86.7,87.09,121800.0,62.133,62.4626,62.133,62.4124,121800.0
2012-09-26 12:10:00,87.09,87.2,87.03,87.11,97800.0,62.4124,62.4913,62.3694,62.4268,97800.0
2012-09-26 12:15:00,87.12,87.28,87.06,87.22,96300.0,62.4339,62.5486,62.3909,62.5056,96300.0
2012-09-26 12:20:00,87.2,87.29,87.13,87.26,56900.0,62.4913,62.5558,62.4411,62.5343,56900.0
2012-09-26 12:25:00,87.25,87.42,87.25,87.33,74700.0,62.5271,62.6489,62.5271,62.5844,74700.0
2012-09-26 12:30:00,87.33,87.34,87.21,87.31,73400.0,62.5844,62.5916,62.4984,62.5701,73400.0
2012-09-26 12:35:00,87.31,87.4,87.24,87.35,68400.0,62.5701,62.6346,62.5199,62.5988,68400.0
2012-09-26 12:40:00,87.35,87.38,87.19,87.34,92100.0,62.5988,62.6203,62.4841,62.5916,92100.0
2012-09-26 12:45:00,87.34,87.47,87.21,87.22,101300.0,62.5916,62.6848,62.4984,62.5056,101300.0
2012-09-26 12:50:00,87.24,87.25,87.0,87.15,148300.0,62.5199,62.5271,62.3479,62.4554,148300.0
2012-09-26 12:55:00,87.16,87.41,87.13,87.36,107900.0,62.4626,62.6418,62.4411,62.6059,107900.0
2012-09-26 13:00:00,87.36,87.42,87.3,87.31,89700.0,62.6059,62.6489,62.5629,62.5701,89700.0
2012-09-26 13:05:00,87.3,87.5,87.26,87.46,71800.0,62.5629,62.7063,62.5343,62.6776,71800.0
2012-09-26 13:10:00,87.46,87.57,87.43,87.54,84800.0,62.6776,62.7564,62.6561,62.7349,84800.0
2012-09-26 13:15:00,87.52,87.7,87.5,87.58,66500.0,62.7206,62.8496,62.7063,62.7636,66500.0
2012-09-26 13:20:00,87.58,87.66,87.51,87.61,58900.0,62.7636,62.8209,62.7134,62.7851,58900.0
2012-09-26 13:25:00,87.6,87.93,87.6,87.85,116100.0,62.7779,63.0144,62.7779,62.9571,116100.0
2012-09-26 13:30:00,87.85,87.89,87.75,87.8,61000.0,62.9571,62.9858,62.8854,62.9213,61000.0
2012-09-26 13:35:00,87.81,87.82,87.62,87.62,81400.0,62.9284,62.9356,62.7923,62.7923,81400.0
2012-09-26 13:40:00,87.63,87.78,87.61,87.73,76900.0,62.7994,62.9069,62.7851,62.8711,76900.0
2012-09-26 13:45:00,87.71,87.72,87.38,87.46,72800.0,62.8568,62.8639,62.6203,62.6776,72800.0
2012-09-26 13:50:00,87.47,87.63,87.44,87.44,87200.0,62.6848,62.7994,62.6633,62.6633,87200.0
2012-09-26 13:55:00,87.44,87.44,87.16,87.18,75900.0,62.6633,62.6633,62.4626,62.4769,75900.0
2012-09-26 14:00:00,87.2,87.5,87.2,87.42,94100.0,62.4913,62.7063,62.4913,62.6489,94100.0
2012-09-26 14:05:00,87.42,87.49,87.31,87.41,53200.0,62.6489,62.6991,62.5701,62.6418,53200.0
2012-09-26 14:10:00,87.42,87.43,87.18,87.18,74000.0,62.6489,62.6561,62.4769,62.4769,74000.0
2012-09-26 14:15:00,87.18,87.19,87.04,87.12,187900.0,62.4769,62.4841,62.3766,62.4339,187900.0
2012-09-26 14:20:00,87.13,87.25,87.04,87.07,93100.0,62.4411,62.5271,62.3766,62.3981,93100.0
2012-09-26 14:25:00,87.08,87.32,87.08,87.13,75800.0,62.4053,62.5773,62.4053,62.4411,75800.0
2012-09-26 14:30:00,87.12,87.17,87.0,87.07,96900.0,62.4339,62.4698,62.3479,62.3981,96900.0
2012-09-26 14:35:00,87.07,87.2,87.02,87.18,54900.0,62.3981,62.4913,62.3623,62.4769,54900.0
2012-09-26 14:40:00,87.18,87.3,87.12,87.14,58600.0,62.4769,62.5629,62.4339,62.4483,58600.0
2012-09-26 14:45:00,87.15,87.19,87.08,87.14,39500.0,62.4554,62.4841,62.4053,62.4483,39500.0
2012-09-26 14:50:00,87.13,87.14,86.89,86.97,100800.0,62.4411,62.4483,62.2691,62.3264,100800.0
2012-09-26 14:55:00,86.96,87.09,86.9,87.08,51800.0,62.3193,62.4124,62.2763,62.4053,51800.0
2012-09-26 15:00:00,87.08,87.1,86.88,86.88,57800.0,62.4053,62.4196,62.2619,62.2619,57800.0
2012-09-26 15:05:00,86.87,86.9,86.71,86.76,100900.0,62.2548,62.2763,62.1401,62.176,100900.0
2012-09-26 15:10:00,86.76,86.82,86.65,86.73,79200.0,62.176,62.219,62.0971,62.1545,79200.0
2012-09-26 15:15:00,86.73,87.0,86.73,86.93,105000.0,62.1545,62.3479,62.1545,62.2978,105000.0
2012-09-26 15:20:00,86.93,87.03,86.79,86.79,56200.0,62.2978,62.3694,62.1975,62.1975,56200.0
2012-09-26 15:25:00,86.79,86.94,86.79,86.81,47400.0,62.1975,62.3049,62.1975,62.2118,47400.0
2012-09-26 15:30:00,86.8,86.82,86.72,86.74,63800.0,62.2046,62.219,62.1473,62.1616,63800.0
2012-09-26 15:35:00,86.76,86.82,86.66,86.81,65300.0,62.176,62.219,62.1043,62.2118,65300.0
2012-09-26 15:40:00,86.8,86.88,86.71,86.87,68200.0,62.2046,62.2619,62.1401,62.2548,68200.0
2012-09-26 15:45:00,86.86,86.88,86.69,86.78,122900.0,62.2476,62.2619,62.1258,62.1903,122900.0
2012-09-26 15:50:00,86.77,86.95,86.75,86.93,118100.0,62.1831,62.3121,62.1688,62.2978,118100.0
2012-09-26 15:55:00,86.93,86.95,86.85,86.94,225600.0,62.2978,62.3121,62.2404,62.3049,225600.0
2012-09-27 09:30:00,87.84,87.95,87.53,87.55,255600.0,62.9499,63.0288,62.7278,62.7421,255600.0
2012-09-27 09:35:00,87.51,87.75,87.27,87.35,153800.0,62.7134,62.8854,62.5414,62.5988,153800.0
2012-09-27 09:40:00,87.33,87.39,86.9,87.39,199300.0,62.5844,62.6274,62.2763,62.6274,199300.0
2012-09-27 09:45:00,87.33,87.54,87.19,87.45,78800.0,62.5844,62.7349,62.4841,62.6704,78800.0
2012-09-27 09:50:00,87.48,87.56,87.43,87.46,69900.0,62.6919,62.7493,62.6561,62.6776,69900.0
2012-09-27 09:55:00,87.46,87.49,87.15,87.36,97600.0,62.6776,62.6991,62.4554,62.6059,97600.0
2012-09-27 10:00:00,87.33,87.49,87.02,87.05,139600.0,62.5844,62.6991,62.3623,62.3838,139600.0
2012-09-27 10:05:00,87.07,87.11,86.95,87.04,107200.0,62.3981,62.4268,62.3121,62.3766,107200.0
2012-09-27 10:10:00,87.04,87.28,86.93,87.25,132000.0,62.3766,62.5486,62.2978,62.5271,132000.0
2012-09-27 10:15:00,87.24,87.44,87.23,87.39,103300.0,62.5199,62.6633,62.5128,62.6274,103300.0
2012-09-27 10:20:00,87.41,87.41,87.2,87.38,84000.0,62.6418,62.6418,62.4913,62.6203,84000.0
2012-09-27 10:25:00,87.38,87.5,87.33,87.39,105000.0,62.6203,62.7063,62.5844,62.6274,105000.0
2012-09-27 10:30:00,87.38,87.39,87.15,87.35,68500.0,62.6203,62.6274,62.4554,62.5988,68500.0
2012-09-27 10:35:00,87.32,87.35,87.15,87.2,85300.0,62.5773,62.5988,62.4554,62.4913,85300.0
2012-09-27 10:40:00,87.18,87.31,87.16,87.19,88500.0,62.4769,62.5701,62.4626,62.4841,88500.0
2012-09-27 10:45:00,87.19,87.36,87.08,87.3,73200.0,62.4841,62.6059,62.4053,62.5629,73200.0
2012-09-27 10:50:00,87.3,87.5,87.3,87.4,89100.0,62.5629,62.7063,62.5629,62.6346,89100.0
2012-09-27 10:55:00,87.4,87.69,87.39,87.52,96600.0,62.6346,62.8424,62.6274,62.7206,96600.0
2012-09-27 11:00:00,87.52,87.62,87.44,87.54,68800.0,62.7206,62.7923,62.6633,62.7349,68800.0
2012-09-27 11:05:00,87.54,87.54,87.29,87.31,106400.0,62.7349,62.7349,62.5558,62.5701,106400.0
2012-09-27 11:10:00,87.3,87.32,87.15,87.17,76300.0,62.5629,62.5773,62.4554,62.4698,76300.0
2012-09-27 11:15:00,87.17,87.28,87.15,87.2,33900.0,62.4698,62.5486,62.4554,62.4913,33900.0
2012-09-27 11:20:00,87.21,87.32,87.06,87.12,46700.0,62.4984,62.5773,62.3909,62.4339,46700.0
2012-09-27 11:25:00,87.12,87.13,86.89,86.99,133500.0,62.4339,62.4411,62.2691,62.3408,133500.0
2012-09-27 11:30:00,86.99,87.05,86.94,87.01,71100.0,62.3408,62.3838,62.3049,62.3551,71100.0
2012-09-27 11:35:00,87.02,87.06,86.94,86.97,88300.0,62.3623,62.3909,62.3049,62.3264,88300.0
2012-09-27 11:40:00,86.98,87.05,86.93,86.95,105100.0,62.3336,62.3838,62.2978,62.3121,105100.0
2012-09-27 11:45:00,86.95,87.05,86.93,86.99,61200.0,62.3121,62.3838,62.2978,62.3408,61200.0
2012-09-27 11:50:00,87.0,87.09,86.86,87.01,77600.0,62.3479,62.4124,62.2476,62.3551,77600.0
2012-09-27 11:55:00,87.04,87.19,87.0,87.15,164500.0,62.3766,62.4841,62.3479,62.4554,164500.0
2012-09-27 12:00:00,87.17,87.36,87.06,87.25,187100.0,62.4698,62.6059,62.3909,62.5271,187100.0
2012-09-27 12:05:00,87.25,87.29,87.0,87.05,182200.0,62.5271,62.5558,62.3479,62.3838,182200.0
2012-09-27 12:10:00,87.06,87.13,86.94,86.96,113300.0,62.3909,62.4411,62.3049,62.3193,113300.0
2012-09-27 12:15:00,86.98,87.06,86.91,87.02,64000.0,62.3336,62.3909,62.2834,62.3623,64000.0
2012-09-27 12:20:00,87.03,87.05,86.79,86.88,78000.0,62.3694,62.3838,62.1975,62.2619,78000.0
2012-09-27 12:25:00,86.87,87.17,86.86,87.02,134000.0,62.2548,62.4698,62.2476,62.3623,134000.0
2012-09-27 12:30:00,87.02,87.18,87.01,87.12,61900.0,62.3623,62.4769,62.3551,62.4339,61900.0
2012-09-27 12:35:00,87.1,87.13,86.97,87.02,34900.0,62.4196,62.4411,62.3264,62.3623,34900.0
2012-09-27 12:40:00,87.02,87.1,86.88,86.99,60800.0,62.3623,62.4196,62.2619,62.3408,60800.0
2012-09-27 12:45:00,87.0,87.05,86.92,86.97,59300.0,62.3479,62.3838,62.2906,62.3264,59300.0
2012-09-27 12:50:00,86.98,87.06,86.89,86.89,105700.0,62.3336,62.3909,62.2691,62.2691,105700.0
2012-09-27 12:55:00,86.89,87.03,86.88,86.88,74100.0,62.2691,62.3694,62.2619,62.2619,74100.0
2012-09-27 13:00:00,86.87,87.0,86.82,86.95,44000.0,62.2548,62.3479,62.219,62.3121,44000.0
2012-09-27 13:05:00,86.94,86.95,86.81,86.82,48300.0,62.3049,62.3121,62.2118,62.219,48300.0
2012-09-27 13:10:00,86.82,86.89,86.81,86.83,34900.0,62.219,62.2691,62.2118,62.2261,34900.0
2012-09-27 13:15:00,86.83,87.0,86.82,86.94,46400.0,62.2261,62.3479,62.219,62.3049,46400.0
2012-09-27 13:20:00,86.94,86.95,86.91,86.94,35300.0,62.3049,62.3121,62.2834,62.3049,35300.0
2012-09-27 13:25:00,86.94,86.94,86.83,86.84,52600.0,62.3049,62.3049,62.2261,62.2333,52600.0
2012-09-27 13:30:00,86.84,86.94,86.83,86.93,62700.0,62.2333,62.3049,62.2261,62.2978,62700.0
2012-09-27 13:35:00,86.94,87.12,86.93,87.06,72300.0,62.3049,62.4339,62.2978,62.3909,72300.0
2012-09-27 13:40:00,87.07,87.11,86.99,87.01,94600.0,62.3981,62.4268,62.3408,62.3551,94600.0
2012-09-27 13:45:00,87.02,87.08,86.94,86.96,72100.0,62.3623,62.4053,62.3049,62.3193,72100.0
2012-09-27 13:50:00,86.96,87.0,86.88,86.9,65600.0,62.3193,62.3479,62.2619,62.2763,65600.0
2012-09-27 13:55:00,86.91,87.02,86.9,86.97,45800.0,62.2834,62.3623,62.2763,62.3264,45800.0
2012-09-27 14:00:00,86.97,87.02,86.9,86.94,41800.0,62.3264,62.3623,62.2763,62.3049,41800.0
2012-09-27 14:05:00,86.94,87.05,86.94,87.03,52900.0,62.3049,62.3838,62.3049,62.3694,52900.0
2012-09-27 14:10:00,87.01,87.05,86.98,87.03,45600.0,62.3551,62.3838,62.3336,62.3694,45600.0
2012-09-27 14:15:00,87.03,87.1,86.95,87.0,154200.0,62.3694,62.4196,62.3121,62.3479,154200.0
2012-09-27 14:20:00,87.01,87.16,86.98,87.1,82000.0,62.3551,62.4626,62.3336,62.4196,82000.0
2012-09-27 14:25:00,87.09,87.23,87.05,87.22,138600.0,62.4124,62.5128,62.3838,62.5056,138600.0
2012-09-27 14:30:00,87.23,87.26,87.08,87.1,114100.0,62.5128,62.5343,62.4053,62.4196,114100.0
2012-09-27 14:35:00,87.09,87.1,86.95,86.99,71500.0,62.4124,62.4196,62.3121,62.3408,71500.0
2012-09-27 14:40:00,86.99,87.11,86.94,87.08,41700.0,62.3408,62.4268,62.3049,62.4053,41700.0
2012-09-27 14:45:00,87.08,87.12,87.05,87.06,24500.0,62.4053,62.4339,62.3838,62.3909,24500.0
2012-09-27 14:50:00,87.06,87.14,86.94,86.95,61000.0,62.3909,62.4483,62.3049,62.3121,61000.0
2012-09-27 14:55:00,86.97,86.99,86.91,86.94,48200.0,62.3264,62.3408,62.2834,62.3049,48200.0
2012-09-27 15:00:00,86.94,87.01,86.89,86.97,69000.0,62.3049,62.3551,62.2691,62.3264,69000.0
2012-09-27 15:05:00,86.96,87.01,86.92,86.92,53800.0,62.3193,62.3551,62.2906,62.2906,53800.0
2012-09-27 15:10:00,86.92,86.99,86.9,86.91,49200.0,62.2906,62.3408,62.2763,62.2834,49200.0
2012-09-27 15:15:00,86.91,87.01,86.91,86.93,80200.0,62.2834,62.3551,62.2834,62.2978,80200.0
2012-09-27 15:20:00,86.92,86.94,86.79,86.85,182000.0,62.2906,62.3049,62.1975,62.2404,182000.0
2012-09-27 15:25:00,86.84,86.96,86.81,86.87,113100.0,62.2333,62.3193,62.2118,62.2548,113100.0
2012-09-27 15:30:00,86.86,86.94,86.83,86.92,126600.0,62.2476,62.3049,62.2261,62.2906,126600.0
2012-09-27 15:35:00,86.92,86.96,86.79,86.81,140800.0,62.2906,62.3193,62.1975,62.2118,140800.0
2012-09-27 15:40:00,86.83,86.95,86.8,86.88,83300.0,62.2261,62.3121,62.2046,62.2619,83300.0
2012-09-27 15:45:00,86.89,86.92,86.76,86.84,129700.0,62.2691,62.2906,62.176,62.2333,129700.0
2012-09-27 15:50:00,86.85,86.88,86.75,86.81,154500.0,62.2404,62.2619,62.1688,62.2118,154500.0
2012-09-27 15:55:00,86.82,86.92,86.8,86.92,237000.0,62.219,62.2906,62.2046,62.2906,237000.0
2012-09-28 09:30:00,86.36,86.39,86.07,86.24,184600.0,61.8893,61.9108,61.6815,61.8033,184600.0
2012-09-28 09:35:00,86.24,86.59,86.19,86.49,69500.0,61.8033,62.0541,61.7675,61.9825,69500.0
2012-09-28 09:40:00,86.48,86.58,86.05,86.23,143000.0,61.9753,62.047,61.6671,61.7961,143000.0
2012-09-28 09:45:00,86.22,86.27,85.7,85.93,240800.0,61.789,61.8248,61.4163,61.5811,240800.0
2012-09-28 09:50:00,85.89,85.9,85.59,85.81,110300.0,61.5525,61.5596,61.3375,61.4951,110300.0
2012-09-28 09:55:00,85.8,85.82,85.68,85.75,108400.0,61.488,61.5023,61.402,61.4521,108400.0
2012-09-28 10:00:00,85.75,86.13,85.75,86.09,107700.0,61.4521,61.7245,61.4521,61.6958,107700.0
2012-09-28 10:05:00,86.09,86.15,85.95,85.97,96700.0,61.6958,61.7388,61.5955,61.6098,96700.0
2012-09-28 10:10:00,85.95,86.0,85.9,85.9,96800.0,61.5955,61.6313,61.5596,61.5596,96800.0
2012-09-28 10:15:00,85.92,85.92,85.69,85.72,131500.0,61.574,61.574,61.4091,61.4306,131500.0
2012-09-28 10:20:00,85.73,85.77,85.57,85.58,162100.0,61.4378,61.4665,61.3231,61.3303,162100.0
2012-09-28 10:25:00,85.57,85.67,85.46,85.52,196600.0,61.3231,61.3948,61.2443,61.2873,196600.0
2012-09-28 10:30:00,85.51,85.8,85.43,85.77,138900.0,61.2801,61.488,61.2228,61.4665,138900.0
2012-09-28 10:35:00,85.77,85.8,85.67,85.72,98600.0,61.4665,61.488,61.3948,61.4306,98600.0
2012-09-28 10:40:00,85.73,85.8,85.64,85.65,71900.0,61.4378,61.488,61.3733,61.3805,71900.0
2012-09-28 10:45:00,85.64,85.99,85.59,85.83,143800.0,61.3733,61.6241,61.3375,61.5095,143800.0
2012-09-28 10:50:00,85.84,85.88,85.69,85.72,88300.0,61.5166,61.5453,61.4091,61.4306,88300.0
2012-09-28 10:55:00,85.72,85.76,85.65,85.75,53100.0,61.4306,61.4593,61.3805,61.4521,53100.0
2012-09-28 11:00:00,85.76,85.77,85.65,85.73,54100.0,61.4593,61.4665,61.3805,61.4378,54100.0
2012-09-28 11:05:00,85.74,85.99,85.74,85.99,58100.0,61.445,61.6241,61.445,61.6241,58100.0
2012-09-28 11:10:00,85.98,85.99,85.75,85.78,115800.0,61.617,61.6241,61.4521,61.4736,115800.0
2012-09-28 11:15:00,85.76,85.98,85.76,85.86,113600.0,61.4593,61.617,61.4593,61.531,113600.0
2012-09-28 11:20:00,85.86,85.86,85.74,85.8,104300.0,61.531,61.531,61.445,61.488,104300.0
2012-09-28 11:25:00,85.79,85.84,85.67,85.69,91600.0,61.4808,61.5166,61.3948,61.4091,91600.0
2012-09-28 11:30:00,85.69,85.85,85.63,85.67,108700.0,61.4091,61.5238,61.3661,61.3948,108700.0
2012-09-28 11:35:00,85.68,85.73,85.65,85.69,58200.0,61.402,61.4378,61.3805,61.4091,58200.0
2012-09-28 11:40:00,85.68,85.75,85.6,85.64,59500.0,61.402,61.4521,61.3446,61.3733,59500.0
2012-09-28 11:45:00,85.65,85.89,85.64,85.89,96200.0,61.3805,61.5525,61.3733,61.5525,96200.0
2012-09-28 11:50:00,85.87,85.89,85.73,85.8,80700.0,61.5381,61.5525,61.4378,61.488,80700.0
2012-09-28 11:55:00,85.77,85.85,85.74,85.84,54800.0,61.4665,61.5238,61.445,61.5166,54800.0
2012-09-28 12:00:00,85.84,85.86,85.71,85.79,110300.0,61.5166,61.531,61.4235,61.4808,110300.0
2012-09-28 12:05:00,85.81,86.05,85.76,85.98,120800.0,61.4951,61.6671,61.4593,61.617,120800.0
2012-09-28 12:10:00,85.98,86.16,85.98,86.06,77300.0,61.617,61.746,61.617,61.6743,77300.0
2012-09-28 12:15:00,86.09,86.33,86.09,86.18,67700.0,61.6958,61.8678,61.6958,61.7603,67700.0
2012-09-28 12:20:00,86.19,86.24,85.98,85.98,76700.0,61.7675,61.8033,61.617,61.617,76700.0
2012-09-28 12:25:00,85.98,86.0,85.83,85.93,32400.0,61.617,61.6313,61.5095,61.5811,32400.0
2012-09-28 12:30:00,85.93,86.06,85.92,85.98,39800.0,61.5811,61.6743,61.574,61.617,39800.0
2012-09-28 12:35:00,85.98,86.05,85.95,86.0,75100.0,61.617,61.6671,61.5955,61.6313,75100.0
2012-09-28 12:40:00,85.98,86.04,85.96,85.97,19100.0,61.617,61.66,61.6026,61.6098,19100.0
2012-09-28 12:45:00,85.97,85.99,85.89,85.9,39400.0,61.6098,61.6241,61.5525,61.5596,39400.0
2012-09-28 12:50:00,85.91,85.98,85.91,85.92,52100.0,61.5668,61.617,61.5668,61.574,52100.0
2012-09-28 12:55:00,85.93,86.07,85.88,86.05,66700.0,61.5811,61.6815,61.5453,61.6671,66700.0
2012-09-28 13:00:00,86.03,86.11,86.0,86.0,28900.0,61.6528,61.7101,61.6313,61.6313,28900.0
2012-09-28 13:05:00,86.0,86.01,85.83,85.9,28300.0,61.6313,61.6385,61.5095,61.5596,28300.0
2012-09-28 13:10:00,85.9,85.99,85.8,85.87,51000.0,61.5596,61.6241,61.488,61.5381,51000.0
2012-09-28 13:15:00,85.87,85.97,85.85,85.85,28600.0,61.5381,61.6098,61.5238,61.5238,28600.0
2012-09-28 13:20:00,85.86,86.06,85.86,86.05,34100.0,61.531,61.6743,61.531,61.6671,34100.0
2012-09-28 13:25:00,86.05,86.09,85.97,86.07,27600.0,61.6671,61.6958,61.6098,61.6815,27600.0
2012-09-28 13:30:00,86.08,86.22,86.08,86.17,55700.0,61.6886,61.789,61.6886,61.7531,55700.0
2012-09-28 13:35:00,86.17,86.4,86.14,86.4,64200.0,61.7531,61.918,61.7316,61.918,64200.0
2012-09-28 13:40:00,86.41,86.44,86.22,86.22,80200.0,61.9251,61.9466,61.789,61.789,80200.0
2012-09-28 13:45:00,86.22,86.26,86.17,86.17,64500.0,61.789,61.8176,61.7531,61.7531,64500.0
2012-09-28 13:50:00,86.17,86.2,86.13,86.15,64600.0,61.7531,61.7746,61.7245,61.7388,64600.0
2012-09-28 13:55:00,86.15,86.24,86.15,86.15,30400.0,61.7388,61.8033,61.7388,61.7388,30400.0
2012-09-28 14:00:00,86.17,86.27,86.17,86.2,73500.0,61.7531,61.8248,61.7531,61.7746,73500.0
2012-09-28 14:05:00,86.21,86.26,86.15,86.18,52300.0,61.7818,61.8176,61.7388,61.7603,52300.0
2012-09-28 14:10:00,86.19,86.27,86.19,86.25,31000.0,61.7675,61.8248,61.7675,61.8105,31000.0
2012-09-28 14:15:00,86.25,86.25,86.07,86.14,37900.0,61.8105,61.8105,61.6815,61.7316,37900.0
2012-09-28 14:20:00,86.14,86.16,86.05,86.09,28200.0,61.7316,61.746,61.6671,61.6958,28200.0
2012-09-28 14:25:00,86.08,86.15,86.02,86.02,41300.0,61.6886,61.7388,61.6456,61.6456,41300.0
2012-09-28 14:30:00,86.03,86.09,85.91,86.06,60400.0,61.6528,61.6958,61.5668,61.6743,60400.0
2012-09-28 14:35:00,86.05,86.06,85.92,86.02,38600.0,61.6671,61.6743,61.574,61.6456,38600.0
2012-09-28 14:40:00,86.0,86.03,85.97,86.01,37200.0,61.6313,61.6528,61.6098,61.6385,37200.0
2012-09-28 14:45:00,86.01,86.05,85.96,85.98,29100.0,61.6385,61.6671,61.6026,61.617,29100.0
2012-09-28 14:50:00,85.98,86.02,85.9,85.91,42100.0,61.617,61.6456,61.5596,61.5668,42100.0
2012-09-28 14:55:00,85.91,85.95,85.87,85.91,40000.0,61.5668,61.5955,61.5381,61.5668,40000.0
2012-09-28 15:00:00,85.92,86.0,85.9,85.97,43800.0,61.574,61.6313,61.5596,61.6098,43800.0
2012-09-28 15:05:00,85.97,86.05,85.94,86.03,60300.0,61.6098,61.6671,61.5883,61.6528,60300.0
2012-09-28 15:10:00,86.02,86.06,86.0,86.04,28700.0,61.6456,61.6743,61.6313,61.66,28700.0
2012-09-28 15:15:00,86.03,86.11,85.83,85.87,59500.0,61.6528,61.7101,61.5095,61.5381,59500.0
2012-09-28 15:20:00,85.88,85.98,85.88,85.96,50300.0,61.5453,61.617,61.5453,61.6026,50300.0
2012-09-28 15:25:00,85.97,85.99,85.84,85.85,95100.0,61.6098,61.6241,61.5166,61.5238,95100.0
2012-09-28 15:30:00,85.85,85.98,85.8,85.81,116800.0,61.5238,61.617,61.488,61.4951,116800.0
2012-09-28 15:35:00,85.81,85.86,85.7,85.74,129500.0,61.4951,61.531,61.4163,61.445,129500.0
2012-09-28 15:40:00,85.75,85.91,85.72,85.88,140700.0,61.4521,61.5668,61.4306,61.5453,140700.0
2012-09-28 15:45:00,85.89,86.15,85.89,86.03,194700.0,61.5525,61.7388,61.5525,61.6528,194700.0
2012-09-28 15:50:00,86.02,86.14,86.0,86.04,140000.0,61.6456,61.7316,61.6313,61.66,140000.0
2012-09-28 15:55:00,86.05,86.07,85.96,86.03,272300.0,61.6671,61.6815,61.6026,61.6528,272300.0
2012-10-01 09:30:00,86.72,86.95,86.41,86.87,493200.0,62.1473,62.3121,61.9251,62.2548,493200.0
2012-10-01 09:35:00,86.87,86.94,86.5,86.75,133900.0,62.2548,62.3049,61.9896,62.1688,133900.0
2012-10-01 09:40:00,86.75,86.76,86.36,86.38,69800.0,62.1688,62.176,61.8893,61.9036,69800.0
2012-10-01 09:45:00,86.38,86.48,86.17,86.17,85800.0,61.9036,61.9753,61.7531,61.7531,85800.0
2012-10-01 09:50:00,86.18,86.21,86.0,86.08,141700.0,61.7603,61.7818,61.6313,61.6886,141700.0
2012-10-01 09:55:00,86.11,86.17,86.03,86.12,61500.0,61.7101,61.7531,61.6528,61.7173,61500.0
2012-10-01 10:00:00,86.12,87.15,86.12,86.93,332400.0,61.7173,62.4554,61.7173,62.2978,332400.0
2012-10-01 10:05:00,86.94,87.06,86.78,86.95,177200.0,62.3049,62.3909,62.1903,62.3121,177200.0
2012-10-01 10:10:00,86.94,86.99,86.77,86.87,131700.0,62.3049,62.3408,62.1831,62.2548,131700.0
2012-10-01 10:15:00,86.88,86.95,86.83,86.84,70200.0,62.2619,62.3121,62.2261,62.2333,70200.0
2012-10-01 10:20:00,86.84,86.87,86.5,86.52,147700.0,62.2333,62.2548,61.9896,62.004,147700.0
2012-10-01 10:25:00,86.51,86.58,86.4,86.49,202000.0,61.9968,62.047,61.918,61.9825,202000.0
2012-10-01 10:30:00,86.49,86.63,86.46,86.54,67200.0,61.9825,62.0828,61.961,62.0183,67200.0
2012-10-01 10:35:00,86.54,86.72,86.54,86.57,86600.0,62.0183,62.1473,62.0183,62.0398,86600.0
2012-10-01 10:40:00,86.57,86.58,86.28,86.28,119500.0,62.0398,62.047,61.832,61.832,119500.0
2012-10-01 10:45:00,86.3,86.31,86.04,86.04,178000.0,61.8463,61.8535,61.66,61.66,178000.0
2012-10-01 10:50:00,86.03,86.35,86.02,86.32,116100.0,61.6528,61.8821,61.6456,61.8606,116100.0
2012-10-01 10:55:00,86.31,86.4,86.25,86.38,66500.0,61.8535,61.918,61.8105,61.9036,66500.0
2012-10-01 11:00:00,86.38,86.65,86.37,86.59,67500.0,61.9036,62.0971,61.8965,62.0541,67500.0
2012-10-01 11:05:00,86.6,86.62,86.5,86.54,47100.0,62.0613,62.0756,61.9896,62.0183,47100.0
2012-10-01 11:10:00,86.54,86.68,86.51,86.63,55100.0,62.0183,62.1186,61.9968,62.0828,55100.0
2012-10-01 11:15:00,86.61,86.63,86.52,86.53,46300.0,62.0685,62.0828,62.004,62.0111,46300.0
2012-10-01 11:20:00,86.53,86.62,86.5,86.51,39200.0,62.0111,62.0756,61.9896,61.9968,39200.0
2012-10-01 11:25:00,86.51,86.62,86.44,86.53,43200.0,61.9968,62.0756,61.9466,62.0111,43200.0
2012-10-01 11:30:00,86.53,86.56,86.41,86.47,42100.0,62.0111,62.0326,61.9251,61.9681,42100.0
2012-10-01 11:35:00,86.47,86.53,86.43,86.48,41400.0,61.9681,62.0111,61.9395,61.9753,41400.0
2012-10-01 11:40:00,86.45,86.55,86.44,86.45,42400.0,61.9538,62.0255,61.9466,61.9538,42400.0
2012-10-01 11:45:00,86.44,86.49,86.36,86.36,42000.0,61.9466,61.9825,61.8893,61.8893,42000.0
2012-10-01 11:50:00,86.36,86.43,86.31,86.37,40700.0,61.8893,61.9395,61.8535,61.8965,40700.0
2012-10-01 11:55:00,86.38,86.42,86.24,86.3,63700.0,61.9036,61.9323,61.8033,61.8463,63700.0
2012-10-01 12:00:00,86.3,86.35,86.27,86.28,45300.0,61.8463,61.8821,61.8248,61.832,45300.0
2012-10-01 12:05:00,86.28,86.36,86.28,86.28,29000.0,61.832,61.8893,61.832,61.832,29000.0
2012-10-01 12:10:00,86.3,86.36,86.3,86.33,24000.0,61.8463,61.8893,61.8463,61.8678,24000.0
2012-10-01 12:15:00,86.32,86.37,86.28,86.34,25900.0,61.8606,61.8965,61.832,61.875,25900.0
2012-10-01 12:20:00,86.34,86.42,86.27,86.38,45900.0,61.875,61.9323,61.8248,61.9036,45900.0
2012-10-01 12:25:00,86.38,86.42,86.34,86.37,17800.0,61.9036,61.9323,61.875,61.8965,17800.0
2012-10-01 12:30:00,86.37,86.48,86.29,86.34,60500.0,61.8965,61.9753,61.8391,61.875,60500.0
2012-10-01 12:35:00,86.34,86.45,86.34,86.44,37300.0,61.875,61.9538,61.875,61.9466,37300.0
2012-10-01 12:40:00,86.44,86.49,86.37,86.48,32000.0,61.9466,61.9825,61.8965,61.9753,32000.0
2012-10-01 12:45:00,86.48,86.65,86.27,86.31,141100.0,61.9753,62.0971,61.8248,61.8535,141100.0
2012-10-01 12:50:00,86.27,86.32,86.15,86.18,83300.0,61.8248,61.8606,61.7388,61.7603,83300.0
2012-10-01 12:55:00,86.15,86.25,86.15,86.25,42300.0,61.7388,61.8105,61.7388,61.8105,42300.0
2012-10-01 13:00:00,86.24,86.25,86.12,86.12,40600.0,61.8033,61.8105,61.7173,61.7173,40600.0
2012-10-01 13:05:00,86.12,86.21,86.05,86.06,37600.0,61.7173,61.7818,61.6671,61.6743,37600.0
2012-10-01 13:10:00,86.05,86.05,85.92,86.02,104700.0,61.6671,61.6671,61.574,61.6456,104700.0
2012-10-01 13:15:00,85.99,86.12,85.92,86.06,66100.0,61.6241,61.7173,61.574,61.6743,66100.0
2012-10-01 13:20:00,86.04,86.11,85.97,86.1,63600.0,61.66,61.7101,61.6098,61.703,63600.0
2012-10-01 13:25:00,86.07,86.13,86.02,86.08,52300.0,61.6815,61.7245,61.6456,61.6886,52300.0
2012-10-01 13:30:00,86.07,86.09,85.87,85.98,67900.0,61.6815,61.6958,61.5381,61.617,67900.0
2012-10-01 13:35:00,86.0,86.1,85.93,85.94,25400.0,61.6313,61.703,61.5811,61.5883,25400.0
2012-10-01 13:40:00,85.92,86.03,85.82,86.01,46200.0,61.574,61.6528,61.5023,61.6385,46200.0
2012-10-01 13:45:00,86.0,86.08,85.96,86.08,57300.0,61.6313,61.6886,61.6026,61.6886,57300.0
2012-10-01 13:50:00,86.06,86.12,85.98,86.05,57800.0,61.6743,61.7173,61.617,61.6671,57800.0
2012-10-01 13:55:00,86.05,86.05,85.96,86.0,29500.0,61.6671,61.6671,61.6026,61.6313,29500.0
2012-10-01 14:00:00,86.0,86.12,85.97,86.11,47900.0,61.6313,61.7173,61.6098,61.7101,47900.0
2012-10-01 14:05:00,86.12,86.13,85.95,85.99,67400.0,61.7173,61.7245,61.5955,61.6241,67400.0
2012-10-01 14:10:00,85.99,86.0,85.88,85.9,55200.0,61.6241,61.6313,61.5453,61.5596,55200.0
2012-10-01 14:15:00,85.91,85.93,85.76,85.82,94600.0,61.5668,61.5811,61.4593,61.5023,94600.0
2012-10-01 14:20:00,85.81,85.97,85.75,85.91,52700.0,61.4951,61.6098,61.4521,61.5668,52700.0
2012-10-01 14:25:00,85.91,85.91,85.75,85.88,33400.0,61.5668,61.5668,61.4521,61.5453,33400.0
2012-10-01 14:30:00,85.87,85.94,85.81,85.86,66300.0,61.5381,61.5883,61.4951,61.531,66300.0
2012-10-01 14:35:00,85.87,85.98,85.87,85.9,53400.0,61.5381,61.617,61.5381,61.5596,53400.0
2012-10-01 14:40:00,85.9,85.95,85.86,85.86,74100.0,61.5596,61.5955,61.531,61.531,74100.0
2012-10-01 14:45:00,85.86,85.91,85.81,85.81,54400.0,61.531,61.5668,61.4951,61.4951,54400.0
2012-10-01 14:50:00,85.82,85.84,85.7,85.73,100800.0,61.5023,61.5166,61.4163,61.4378,100800.0
2012-10-01 14:55:00,85.73,85.75,85.65,85.74,103500.0,61.4378,61.4521,61.3805,61.445,103500.0
2012-10-01 15:00:00,85.74,85.75,85.58,85.59,110600.0,61.445,61.4521,61.3303,61.3375,110600.0
2012-10-01 15:05:00,85.58,85.69,85.58,85.63,76600.0,61.3303,61.4091,61.3303,61.3661,76600.0
2012-10-01 15:10:00,85.63,85.63,85.45,85.47,137300.0,61.3661,61.3661,61.2371,61.2515,137300.0
2012-10-01 15:15:00,85.48,85.48,85.39,85.41,123300.0,61.2586,61.2586,61.1942,61.2085,123300.0
2012-10-01 15:20:00,85.41,85.46,85.27,85.31,125000.0,61.2085,61.2443,61.1082,61.1368,125000.0
2012-10-01 15:25:00,85.31,85.48,85.24,85.45,124200.0,61.1368,61.2586,61.0867,61.2371,124200.0
2012-10-01 15:30:00,85.45,85.49,85.35,85.42,72600.0,61.2371,61.2658,61.1655,61.2156,72600.0
2012-10-01 15:35:00,85.42,85.45,85.27,85.33,94600.0,61.2156,61.2371,61.1082,61.1512,94600.0
2012-10-01 15:40:00,85.34,85.52,85.32,85.41,135700.0,61.1583,61.2873,61.144,61.2085,135700.0
2012-10-01 15:45:00,85.42,85.47,85.3,85.41,115100.0,61.2156,61.2515,61.1297,61.2085,115100.0
2012-10-01 15:50:00,85.41,85.48,85.29,85.33,125800.0,61.2085,61.2586,61.1225,61.1512,125800.0
2012-10-01 15:55:00,85.33,85.47,85.31,85.41,237400.0,61.1512,61.2515,61.1368,61.2085,237400.0
2012-10-02 09:30:00,85.63,85.93,85.5,85.69,173200.0,61.3661,61.5811,61.273,61.4091,173200.0
2012-10-02 09:35:00,85.67,85.73,85.43,85.49,91700.0,61.3948,61.4378,61.2228,61.2658,91700.0
2012-10-02 09:40:00,85.49,85.5,85.28,85.33,120100.0,61.2658,61.273,61.1153,61.1512,120100.0
2012-10-02 09:45:00,85.34,85.55,85.3,85.3,162500.0,61.1583,61.3088,61.1297,61.1297,162500.0
2012-10-02 09:50:00,85.31,85.33,85.12,85.15,139000.0,61.1368,61.1512,61.0007,61.0222,139000.0
2012-10-02 09:55:00,85.12,85.17,85.02,85.02,136300.0,61.0007,61.0365,60.929,60.929,136300.0
2012-10-02 10:00:00,85.04,85.04,84.69,84.82,379600.0,60.9433,60.9433,60.6925,60.7857,379600.0
2012-10-02 10:05:00,84.79,84.94,84.75,84.92,78200.0,60.7642,60.8717,60.7355,60.8573,78200.0
2012-10-02 10:10:00,84.9,85.15,84.84,85.11,142500.0,60.843,61.0222,60.8,60.9935,142500.0
2012-10-02 10:15:00,85.12,85.18,84.97,85.14,102800.0,61.0007,61.0437,60.8932,61.015,102800.0
2012-10-02 10:20:00,85.09,85.32,85.08,85.29,94700.0,60.9792,61.144,60.972,61.1225,94700.0
2012-10-02 10:25:00,85.28,85.4,85.16,85.22,130000.0,61.1153,61.2013,61.0293,61.0723,130000.0
2012-10-02 10:30:00,85.24,85.36,85.11,85.14,85100.0,61.0867,61.1727,60.9935,61.015,85100.0
2012-10-02 10:35:00,85.14,85.28,85.0,85.01,88300.0,61.015,61.1153,60.9147,60.9218,88300.0
2012-10-02 10:40:00,85.01,85.07,85.0,85.01,104200.0,60.9218,60.9648,60.9147,60.9218,104200.0
2012-10-02 10:45:00,85.0,85.08,85.0,85.0,109700.0,60.9147,60.972,60.9147,60.9147,109700.0
2012-10-02 10:50:00,85.02,85.07,84.79,84.81,120500.0,60.929,60.9648,60.7642,60.7785,120500.0
2012-10-02 10:55:00,84.79,84.9,84.75,84.75,76000.0,60.7642,60.843,60.7355,60.7355,76000.0
2012-10-02 11:00:00,84.75,84.78,84.68,84.75,102200.0,60.7355,60.757,60.6853,60.7355,102200.0
2012-10-02 11:05:00,84.73,84.77,84.62,84.62,73400.0,60.7212,60.7498,60.6423,60.6423,73400.0
2012-10-02 11:10:00,84.62,84.8,84.58,84.75,79000.0,60.6423,60.7713,60.6137,60.7355,79000.0
2012-10-02 11:15:00,84.74,84.77,84.65,84.7,117300.0,60.7283,60.7498,60.6638,60.6997,117300.0
2012-10-02 11:20:00,84.68,84.74,84.61,84.67,78900.0,60.6853,60.7283,60.6352,60.6782,78900.0
2012-10-02 11:25:00,84.67,84.71,84.63,84.66,107700.0,60.6782,60.7068,60.6495,60.671,107700.0
2012-10-02 11:30:00,84.65,84.84,84.65,84.69,93600.0,60.6638,60.8,60.6638,60.6925,93600.0
2012-10-02 11:35:00,84.7,84.72,84.35,84.52,129400.0,60.6997,60.714,60.4488,60.5707,129400.0
2012-10-02 11:40:00,84.51,84.62,84.37,84.56,73700.0,60.5635,60.6423,60.4632,60.5993,73700.0
2012-10-02 11:45:00,84.6,84.6,84.47,84.52,71600.0,60.628,60.628,60.5348,60.5707,71600.0
2012-10-02 11:50:00,84.51,84.63,84.45,84.53,70700.0,60.5635,60.6495,60.5205,60.5778,70700.0
2012-10-02 11:55:00,84.56,84.6,84.46,84.56,93700.0,60.5993,60.628,60.5277,60.5993,93700.0
2012-10-02 12:00:00,84.56,84.71,84.48,84.63,85000.0,60.5993,60.7068,60.542,60.6495,85000.0
2012-10-02 12:05:00,84.63,84.67,84.59,84.64,38300.0,60.6495,60.6782,60.6208,60.6567,38300.0
2012-10-02 12:10:00,84.64,84.8,84.62,84.72,79500.0,60.6567,60.7713,60.6423,60.714,79500.0
2012-10-02 12:15:00,84.72,84.87,84.63,84.79,97200.0,60.714,60.8215,60.6495,60.7642,97200.0
2012-10-02 12:20:00,84.79,84.8,84.64,84.66,71100.0,60.7642,60.7713,60.6567,60.671,71100.0
2012-10-02 12:25:00,84.66,84.74,84.61,84.67,42300.0,60.671,60.7283,60.6352,60.6782,42300.0
2012-10-02 12:30:00,84.68,84.68,84.5,84.51,110000.0,60.6853,60.6853,60.5563,60.5635,110000.0
2012-10-02 12:35:00,84.51,84.55,84.43,84.47,100400.0,60.5635,60.5922,60.5062,60.5348,100400.0
2012-10-02 12:40:00,84.47,84.59,84.43,84.57,54000.0,60.5348,60.6208,60.5062,60.6065,54000.0
2012-10-02 12:45:00,84.57,84.65,84.49,84.57,57800.0,60.6065,60.6638,60.5492,60.6065,57800.0
2012-10-02 12:50:00,84.57,84.59,84.5,84.56,33800.0,60.6065,60.6208,60.5563,60.5993,33800.0
2012-10-02 12:55:00,84.55,84.59,84.43,84.45,47200.0,60.5922,60.6208,60.5062,60.5205,47200.0
2012-10-02 13:00:00,84.45,84.57,84.45,84.53,45500.0,60.5205,60.6065,60.5205,60.5778,45500.0
2012-10-02 13:05:00,84.54,84.67,84.54,84.65,53100.0,60.585,60.6782,60.585,60.6638,53100.0
2012-10-02 13:10:00,84.65,84.8,84.64,84.75,69900.0,60.6638,60.7713,60.6567,60.7355,69900.0
2012-10-02 13:15:00,84.75,84.82,84.66,84.69,95200.0,60.7355,60.7857,60.671,60.6925,95200.0
2012-10-02 13:20:00,84.69,84.74,84.6,84.63,40200.0,60.6925,60.7283,60.628,60.6495,40200.0
2012-10-02 13:25:00,84.62,84.75,84.59,84.74,51900.0,60.6423,60.7355,60.6208,60.7283,51900.0
2012-10-02 13:30:00,84.73,84.83,84.59,84.63,101600.0,60.7212,60.7928,60.6208,60.6495,101600.0
2012-10-02 13:35:00,84.62,84.83,84.56,84.81,63700.0,60.6423,60.7928,60.5993,60.7785,63700.0
2012-10-02 13:40:00,84.8,84.91,84.73,84.86,111200.0,60.7713,60.8502,60.7212,60.8143,111200.0
2012-10-02 13:45:00,84.85,84.87,84.69,84.77,76600.0,60.8072,60.8215,60.6925,60.7498,76600.0
2012-10-02 13:50:00,84.79,84.89,84.73,84.83,69700.0,60.7642,60.8358,60.7212,60.7928,69700.0
2012-10-02 13:55:00,84.83,84.94,84.65,84.91,103900.0,60.7928,60.8717,60.6638,60.8502,103900.0
2012-10-02 14:00:00,84.9,84.99,84.83,84.83,58300.0,60.843,60.9075,60.7928,60.7928,58300.0
2012-10-02 14:05:00,84.83,84.84,84.62,84.71,88900.0,60.7928,60.8,60.6423,60.7068,88900.0
2012-10-02 14:10:00,84.72,84.84,84.68,84.84,59800.0,60.714,60.8,60.6853,60.8,59800.0
2012-10-02 14:15:00,84.84,84.87,84.58,84.59,96100.0,60.8,60.8215,60.6137,60.6208,96100.0
2012-10-02 14:20:00,84.59,84.61,84.48,84.48,82500.0,60.6208,60.6352,60.542,60.542,82500.0
2012-10-02 14:25:00,84.49,84.52,84.35,84.45,112800.0,60.5492,60.5707,60.4488,60.5205,112800.0
2012-10-02 14:30:00,84.44,84.48,84.35,84.41,63300.0,60.5133,60.542,60.4488,60.4918,63300.0
2012-10-02 14:35:00,84.41,84.55,84.4,84.5,95300.0,60.4918,60.5922,60.4847,60.5563,95300.0
2012-10-02 14:40:00,84.5,84.72,84.49,84.71,133500.0,60.5563,60.714,60.5492,60.7068,133500.0
2012-10-02 14:45:00,84.7,84.79,84.62,84.75,104400.0,60.6997,60.7642,60.6423,60.7355,104400.0
2012-10-02 14:50:00,84.76,84.95,84.76,84.93,85900.0,60.7427,60.8788,60.7427,60.8645,85900.0
2012-10-02 14:55:00,84.92,85.15,84.87,85.14,143000.0,60.8573,61.0222,60.8215,61.015,143000.0
2012-10-02 15:00:00,85.13,85.43,85.1,85.28,224400.0,61.0078,61.2228,60.9863,61.1153,224400.0
2012-10-02 15:05:00,85.27,85.31,85.16,85.2,117600.0,61.1082,61.1368,61.0293,61.058,117600.0
2012-10-02 15:10:00,85.21,85.22,85.01,85.08,72700.0,61.0652,61.0723,60.9218,60.972,72700.0
2012-10-02 15:15:00,85.08,85.16,85.04,85.16,64400.0,60.972,61.0293,60.9433,61.0293,64400.0
2012-10-02 15:20:00,85.16,85.26,85.1,85.25,77600.0,61.0293,61.101,60.9863,61.0938,77600.0
2012-10-02 15:25:00,85.26,85.32,85.16,85.26,74200.0,61.101,61.144,61.0293,61.101,74200.0
2012-10-02 15:30:00,85.28,85.36,85.23,85.26,91300.0,61.1153,61.1727,61.0795,61.101,91300.0
2012-10-02 15:35:00,85.25,85.46,85.23,85.38,95300.0,61.0938,61.2443,61.0795,61.187,95300.0
2012-10-02 15:40:00,85.38,85.44,85.28,85.38,160900.0,61.187,61.23,61.1153,61.187,160900.0
2012-10-02 15:45:00,85.36,85.49,85.3,85.3,173400.0,61.1727,61.2658,61.1297,61.1297,173400.0
2012-10-02 15:50:00,85.31,85.4,85.28,85.29,199800.0,61.1368,61.2013,61.1153,61.1225,199800.0
2012-10-02 15:55:00,85.29,85.57,85.27,85.47,442100.0,61.1225,61.3231,61.1082,61.2515,442100.0
2012-10-03 09:30:00,85.51,85.64,85.35,85.46,164200.0,61.2801,61.3733,61.1655,61.2443,164200.0
2012-10-03 09:35:00,85.42,85.44,85.08,85.09,175400.0,61.2156,61.23,60.972,60.9792,175400.0
2012-10-03 09:40:00,85.09,85.21,84.88,84.9,120600.0,60.9792,61.0652,60.8287,60.843,120600.0
2012-10-03 09:45:00,84.88,85.0,84.87,84.95,66800.0,60.8287,60.9147,60.8215,60.8788,66800.0
2012-10-03 09:50:00,84.94,85.11,84.88,84.9,47400.0,60.8717,60.9935,60.8287,60.843,47400.0
2012-10-03 09:55:00,84.88,85.07,84.75,85.0,107800.0,60.8287,60.9648,60.7355,60.9147,107800.0
2012-10-03 10:00:00,85.07,85.21,84.65,84.87,139900.0,60.9648,61.0652,60.6638,60.8215,139900.0
2012-10-03 10:05:00,84.86,85.03,84.83,84.94,49100.0,60.8143,60.9362,60.7928,60.8717,49100.0
2012-10-03 10:10:00,84.94,85.03,84.9,85.03,71000.0,60.8717,60.9362,60.843,60.9362,71000.0
2012-10-03 10:15:00,85.05,85.33,85.05,85.33,116300.0,60.9505,61.1512,60.9505,61.1512,116300.0
2012-10-03 10:20:00,85.33,85.4,85.21,85.21,88300.0,61.1512,61.2013,61.0652,61.0652,88300.0
2012-10-03 10:25:00,85.19,85.33,85.15,85.16,57100.0,61.0508,61.1512,61.0222,61.0293,57100.0
2012-10-03 10:30:00,85.15,85.21,84.96,85.0,92200.0,61.0222,61.0652,60.886,60.9147,92200.0
2012-10-03 10:35:00,85.0,85.06,84.93,85.06,87400.0,60.9147,60.9577,60.8645,60.9577,87400.0
2012-10-03 10:40:00,85.04,85.08,84.92,85.06,73300.0,60.9433,60.972,60.8573,60.9577,73300.0
2012-10-03 10:45:00,85.06,85.1,84.96,84.97,74100.0,60.9577,60.9863,60.886,60.8932,74100.0
2012-10-03 10:50:00,84.98,85.01,84.87,84.9,83600.0,60.9003,60.9218,60.8215,60.843,83600.0
2012-10-03 10:55:00,84.9,84.91,84.8,84.82,51800.0,60.843,60.8502,60.7713,60.7857,51800.0
2012-10-03 11:00:00,84.81,84.9,84.79,84.88,40200.0,60.7785,60.843,60.7642,60.8287,40200.0
2012-10-03 11:05:00,84.88,85.19,84.88,85.17,73200.0,60.8287,61.0508,60.8287,61.0365,73200.0
2012-10-03 11:10:00,85.17,85.32,85.17,85.31,120500.0,61.0365,61.144,61.0365,61.1368,120500.0
2012-10-03 11:15:00,85.29,85.32,85.1,85.11,70500.0,61.1225,61.144,60.9863,60.9935,70500.0
2012-10-03 11:20:00,85.1,85.16,85.07,85.13,54800.0,60.9863,61.0293,60.9648,61.0078,54800.0
2012-10-03 11:25:00,85.08,85.11,85.02,85.04,78900.0,60.972,60.9935,60.929,60.9433,78900.0
2012-10-03 11:30:00,85.03,85.11,85.0,85.03,32500.0,60.9362,60.9935,60.9147,60.9362,32500.0
2012-10-03 11:35:00,85.02,85.05,84.95,84.99,36900.0,60.929,60.9505,60.8788,60.9075,36900.0
2012-10-03 11:40:00,84.98,85.02,84.94,84.99,43400.0,60.9003,60.929,60.8717,60.9075,43400.0
2012-10-03 11:45:00,84.99,85.17,84.96,85.11,41300.0,60.9075,61.0365,60.886,60.9935,41300.0
2012-10-03 11:50:00,85.11,85.13,85.02,85.02,24700.0,60.9935,61.0078,60.929,60.929,24700.0
2012-10-03 11:55:00,85.04,85.18,84.98,85.09,28000.0,60.9433,61.0437,60.9003,60.9792,28000.0
2012-10-03 12:00:00,85.09,85.16,85.06,85.07,26700.0,60.9792,61.0293,60.9577,60.9648,26700.0
2012-10-03 12:05:00,85.07,85.07,85.0,85.04,41900.0,60.9648,60.9648,60.9147,60.9433,41900.0
2012-10-03 12:10:00,85.02,85.06,84.99,85.04,41400.0,60.929,60.9577,60.9075,60.9433,41400.0
2012-10-03 12:15:00,85.05,85.13,85.05,85.09,24600.0,60.9505,61.0078,60.9505,60.9792,24600.0
2012-10-03 12:20:00,85.11,85.14,85.08,85.08,19000.0,60.9935,61.015,60.972,60.972,19000.0
2012-10-03 12:25:00,85.08,85.11,85.02,85.08,27100.0,60.972,60.9935,60.929,60.972,27100.0
2012-10-03 12:30:00,85.12,85.17,85.09,85.11,36100.0,61.0007,61.0365,60.9792,60.9935,36100.0
2012-10-03 12:35:00,85.11,85.12,85.02,85.04,19700.0,60.9935,61.0007,60.929,60.9433,19700.0
2012-10-03 12:40:00,85.05,85.06,84.98,85.0,30500.0,60.9505,60.9577,60.9003,60.9147,30500.0
2012-10-03 12:45:00,85.01,85.01,84.94,84.95,31000.0,60.9218,60.9218,60.8717,60.8788,31000.0
2012-10-03 12:50:00,84.95,84.99,84.95,84.98,21100.0,60.8788,60.9075,60.8788,60.9003,21100.0
2012-10-03 12:55:00,84.98,84.98,84.89,84.93,21800.0,60.9003,60.9003,60.8358,60.8645,21800.0
2012-10-03 13:00:00,84.94,84.94,84.84,84.9,24100.0,60.8717,60.8717,60.8,60.843,24100.0
2012-10-03 13:05:00,84.91,84.95,84.83,84.87,19200.0,60.8502,60.8788,60.7928,60.8215,19200.0
2012-10-03 13:10:00,84.88,84.91,84.85,84.88,28400.0,60.8287,60.8502,60.8072,60.8287,28400.0
2012-10-03 13:15:00,84.87,84.89,84.8,84.81,31200.0,60.8215,60.8358,60.7713,60.7785,31200.0
2012-10-03 13:20:00,84.82,84.87,84.79,84.81,44600.0,60.7857,60.8215,60.7642,60.7785,44600.0
2012-10-03 13:25:00,84.81,84.87,84.8,84.85,37700.0,60.7785,60.8215,60.7713,60.8072,37700.0
2012-10-03 13:30:00,84.84,84.85,84.72,84.76,61300.0,60.8,60.8072,60.714,60.7427,61300.0
2012-10-03 13:35:00,84.75,84.81,84.56,84.58,77500.0,60.7355,60.7785,60.5993,60.6137,77500.0
2012-10-03 13:40:00,84.58,84.65,84.55,84.6,68000.0,60.6137,60.6638,60.5922,60.628,68000.0
2012-10-03 13:45:00,84.59,84.71,84.57,84.66,33700.0,60.6208,60.7068,60.6065,60.671,33700.0
2012-10-03 13:50:00,84.69,84.74,84.65,84.69,39100.0,60.6925,60.7283,60.6638,60.6925,39100.0
2012-10-03 13:55:00,84.7,84.72,84.62,84.62,47200.0,60.6997,60.714,60.6423,60.6423,47200.0
2012-10-03 14:00:00,84.63,84.72,84.62,84.7,61300.0,60.6495,60.714,60.6423,60.6997,61300.0
2012-10-03 14:05:00,84.71,84.9,84.69,84.82,82400.0,60.7068,60.843,60.6925,60.7857,82400.0
2012-10-03 14:10:00,84.81,84.85,84.8,84.81,30400.0,60.7785,60.8072,60.7713,60.7785,30400.0
2012-10-03 14:15:00,84.8,84.8,84.73,84.74,35200.0,60.7713,60.7713,60.7212,60.7283,35200.0
2012-10-03 14:20:00,84.73,84.81,84.72,84.76,26900.0,60.7212,60.7785,60.714,60.7427,26900.0
2012-10-03 14:25:00,84.76,84.82,84.68,84.8,41800.0,60.7427,60.7857,60.6853,60.7713,41800.0
2012-10-03 14:30:00,84.79,84.87,84.75,84.87,55100.0,60.7642,60.8215,60.7355,60.8215,55100.0
2012-10-03 14:35:00,84.86,84.97,84.86,84.9,49300.0,60.8143,60.8932,60.8143,60.843,49300.0
2012-10-03 14:40:00,84.9,84.94,84.84,84.94,36800.0,60.843,60.8717,60.8,60.8717,36800.0
2012-10-03 14:45:00,84.94,84.99,84.85,84.87,50500.0,60.8717,60.9075,60.8072,60.8215,50500.0
2012-10-03 14:50:00,84.88,84.92,84.77,84.82,58400.0,60.8287,60.8573,60.7498,60.7857,58400.0
2012-10-03 14:55:00,84.83,84.9,84.8,84.88,35800.0,60.7928,60.843,60.7713,60.8287,35800.0
2012-10-03 15:00:00,84.88,84.9,84.75,84.8,60000.0,60.8287,60.843,60.7355,60.7713,60000.0
2012-10-03 15:05:00,84.8,84.83,84.73,84.79,53300.0,60.7713,60.7928,60.7212,60.7642,53300.0
2012-10-03 15:10:00,84.81,84.9,84.76,84.89,41800.0,60.7785,60.843,60.7427,60.8358,41800.0
2012-10-03 15:15:00,84.89,85.0,84.87,84.93,44100.0,60.8358,60.9147,60.8215,60.8645,44100.0
2012-10-03 15:20:00,84.94,85.0,84.85,84.97,61900.0,60.8717,60.9147,60.8072,60.8932,61900.0
2012-10-03 15:25:00,84.97,85.09,84.94,85.04,57000.0,60.8932,60.9792,60.8717,60.9433,57000.0
2012-10-03 15:30:00,85.04,85.13,84.98,85.04,74000.0,60.9433,61.0078,60.9003,60.9433,74000.0
2012-10-03 15:35:00,85.04,85.13,84.99,85.11,55000.0,60.9433,61.0078,60.9075,60.9935,55000.0
2012-10-03 15:40:00,85.11,85.2,85.07,85.19,69200.0,60.9935,61.058,60.9648,61.0508,69200.0
2012-10-03 15:45:00,85.2,85.23,85.14,85.18,110200.0,61.058,61.0795,61.015,61.0437,110200.0
2012-10-03 15:50:00,85.16,85.23,85.08,85.21,94800.0,61.0293,61.0795,60.972,61.0652,94800.0
2012-10-03 15:55:00,85.21,85.3,85.21,85.27,225200.0,61.0652,61.1297,61.0652,61.1082,225200.0
2012-10-04 09:30:00,85.52,85.8,85.45,85.56,113200.0,61.2873,61.488,61.2371,61.316,113200.0
2012-10-04 09:35:00,85.56,85.56,85.28,85.35,85200.0,61.316,61.316,61.1153,61.1655,85200.0
2012-10-04 09:40:00,85.35,85.61,85.31,85.59,45800.0,61.1655,61.3518,61.1368,61.3375,45800.0
2012-10-04 09:45:00,85.56,85.6,85.39,85.48,54000.0,61.316,61.3446,61.1942,61.2586,54000.0
2012-10-04 09:50:00,85.48,85.51,85.31,85.37,35400.0,61.2586,61.2801,61.1368,61.1798,35400.0
2012-10-04 09:55:00,85.36,85.41,85.3,85.31,31200.0,61.1727,61.2085,61.1297,61.1368,31200.0
2012-10-04 10:00:00,85.38,85.45,85.2,85.41,81900.0,61.187,61.2371,61.058,61.2085,81900.0
2012-10-04 10:05:00,85.37,85.61,85.35,85.59,125900.0,61.1798,61.3518,61.1655,61.3375,125900.0
2012-10-04 10:10:00,85.6,85.95,85.6,85.92,174800.0,61.3446,61.5955,61.3446,61.574,174800.0
2012-10-04 10:15:00,85.93,86.07,85.88,86.01,140800.0,61.5811,61.6815,61.5453,61.6385,140800.0
2012-10-04 10:20:00,86.01,86.07,85.91,85.91,62700.0,61.6385,61.6815,61.5668,61.5668,62700.0
2012-10-04 10:25:00,85.92,86.0,85.89,85.93,73200.0,61.574,61.6313,61.5525,61.5811,73200.0
2012-10-04 10:30:00,85.94,86.06,85.85,85.88,95400.0,61.5883,61.6743,61.5238,61.5453,95400.0
2012-10-04 10:35:00,85.88,86.04,85.81,86.04,98000.0,61.5453,61.66,61.4951,61.66,98000.0
2012-10-04 10:40:00,86.04,86.32,86.03,86.2,162100.0,61.66,61.8606,61.6528,61.7746,162100.0
2012-10-04 10:45:00,86.2,86.3,86.08,86.28,102900.0,61.7746,61.8463,61.6886,61.832,102900.0
2012-10-04 10:50:00,86.24,86.34,86.22,86.33,82000.0,61.8033,61.875,61.789,61.8678,82000.0
2012-10-04 10:55:00,86.33,86.5,86.27,86.45,102500.0,61.8678,61.9896,61.8248,61.9538,102500.0
2012-10-04 11:00:00,86.46,86.48,86.34,86.36,81500.0,61.961,61.9753,61.875,61.8893,81500.0
2012-10-04 11:05:00,86.35,86.35,86.13,86.16,116700.0,61.8821,61.8821,61.7245,61.746,116700.0
2012-10-04 11:10:00,86.15,86.3,86.13,86.24,72800.0,61.7388,61.8463,61.7245,61.8033,72800.0
2012-10-04 11:15:00,86.23,86.27,86.2,86.24,58100.0,61.7961,61.8248,61.7746,61.8033,58100.0
2012-10-04 11:20:00,86.23,86.27,86.02,86.08,80200.0,61.7961,61.8248,61.6456,61.6886,80200.0
2012-10-04 11:25:00,86.07,86.07,85.96,85.98,65700.0,61.6815,61.6815,61.6026,61.617,65700.0
2012-10-04 11:30:00,85.97,85.98,85.88,85.93,51100.0,61.6098,61.617,61.5453,61.5811,51100.0
2012-10-04 11:35:00,85.95,86.03,85.92,85.95,43900.0,61.5955,61.6528,61.574,61.5955,43900.0
2012-10-04 11:40:00,85.95,86.02,85.9,85.97,27200.0,61.5955,61.6456,61.5596,61.6098,27200.0
2012-10-04 11:45:00,85.98,86.11,85.98,86.1,55100.0,61.617,61.7101,61.617,61.703,55100.0
2012-10-04 11:50:00,86.1,86.14,86.04,86.09,36100.0,61.703,61.7316,61.66,61.6958,36100.0
2012-10-04 11:55:00,86.09,86.09,86.01,86.02,19900.0,61.6958,61.6958,61.6385,61.6456,19900.0
2012-10-04 12:00:00,86.03,86.07,85.97,86.07,38900.0,61.6528,61.6815,61.6098,61.6815,38900.0
2012-10-04 12:05:00,86.06,86.3,86.05,86.3,55100.0,61.6743,61.8463,61.6671,61.8463,55100.0
2012-10-04 12:10:00,86.27,86.41,86.27,86.38,67300.0,61.8248,61.9251,61.8248,61.9036,67300.0
2012-10-04 12:15:00,86.38,86.42,86.33,86.41,86700.0,61.9036,61.9323,61.8678,61.9251,86700.0
2012-10-04 12:20:00,86.42,86.5,86.42,86.48,58300.0,61.9323,61.9896,61.9323,61.9753,58300.0
2012-10-04 12:25:00,86.46,86.48,86.34,86.38,56400.0,61.961,61.9753,61.875,61.9036,56400.0
2012-10-04 12:30:00,86.37,86.45,86.36,86.43,35300.0,61.8965,61.9538,61.8893,61.9395,35300.0
2012-10-04 12:35:00,86.44,86.44,86.33,86.34,26100.0,61.9466,61.9466,61.8678,61.875,26100.0
2012-10-04 12:40:00,86.35,86.4,86.26,86.27,54800.0,61.8821,61.918,61.8176,61.8248,54800.0
2012-10-04 12:45:00,86.27,86.28,86.17,86.2,44900.0,61.8248,61.832,61.7531,61.7746,44900.0
2012-10-04 12:50:00,86.19,86.21,86.05,86.05,30500.0,61.7675,61.7818,61.6671,61.6671,30500.0
2012-10-04 12:55:00,86.05,86.15,86.05,86.12,22100.0,61.6671,61.7388,61.6671,61.7173,22100.0
2012-10-04 13:00:00,86.15,86.2,86.11,86.15,22400.0,61.7388,61.7746,61.7101,61.7388,22400.0
2012-10-04 13:05:00,86.15,86.21,86.14,86.21,18100.0,61.7388,61.7818,61.7316,61.7818,18100.0
2012-10-04 13:10:00,86.22,86.22,86.11,86.12,13600.0,61.789,61.789,61.7101,61.7173,13600.0
2012-10-04 13:15:00,86.11,86.2,86.11,86.2,13600.0,61.7101,61.7746,61.7101,61.7746,13600.0
2012-10-04 13:20:00,86.19,86.23,86.16,86.22,16400.0,61.7675,61.7961,61.746,61.789,16400.0
2012-10-04 13:25:00,86.22,86.29,86.19,86.2,24000.0,61.789,61.8391,61.7675,61.7746,24000.0
2012-10-04 13:30:00,86.19,86.32,86.19,86.31,38600.0,61.7675,61.8606,61.7675,61.8535,38600.0
2012-10-04 13:35:00,86.31,86.37,86.29,86.31,37300.0,61.8535,61.8965,61.8391,61.8535,37300.0
2012-10-04 13:40:00,86.32,86.33,86.21,86.25,19900.0,61.8606,61.8678,61.7818,61.8105,19900.0
2012-10-04 13:45:00,86.25,86.28,86.19,86.2,48500.0,61.8105,61.832,61.7675,61.7746,48500.0
2012-10-04 13:50:00,86.2,86.23,86.16,86.18,31600.0,61.7746,61.7961,61.746,61.7603,31600.0
2012-10-04 13:55:00,86.18,86.24,86.16,86.2,23600.0,61.7603,61.8033,61.746,61.7746,23600.0
2012-10-04 14:00:00,86.21,86.22,85.97,86.1,67400.0,61.7818,61.789,61.6098,61.703,67400.0
2012-10-04 14:05:00,86.12,86.13,85.99,86.02,43800.0,61.7173,61.7245,61.6241,61.6456,43800.0
2012-10-04 14:10:00,86.02,86.06,85.98,85.99,50600.0,61.6456,61.6743,61.617,61.6241,50600.0
2012-10-04 14:15:00,85.99,85.99,85.88,85.93,40600.0,61.6241,61.6241,61.5453,61.5811,40600.0
2012-10-04 14:20:00,85.91,86.03,85.88,85.92,23300.0,61.5668,61.6528,61.5453,61.574,23300.0
2012-10-04 14:25:00,85.92,85.99,85.9,85.99,12100.0,61.574,61.6241,61.5596,61.6241,12100.0
2012-10-04 14:30:00,85.98,86.05,85.94,86.0,34000.0,61.617,61.6671,61.5883,61.6313,34000.0
2012-10-04 14:35:00,85.98,86.02,85.93,86.01,24400.0,61.617,61.6456,61.5811,61.6385,24400.0
2012-10-04 14:40:00,86.02,86.14,85.99,86.04,27100.0,61.6456,61.7316,61.6241,61.66,27100.0
2012-10-04 14:45:00,86.04,86.11,86.01,86.07,24000.0,61.66,61.7101,61.6385,61.6815,24000.0
2012-10-04 14:50:00,86.07,86.11,85.97,86.04,23200.0,61.6815,61.7101,61.6098,61.66,23200.0
2012-10-04 14:55:00,86.05,86.13,86.05,86.11,35000.0,61.6671,61.7245,61.6671,61.7101,35000.0
2012-10-04 15:00:00,86.1,86.21,86.09,86.13,47200.0,61.703,61.7818,61.6958,61.7245,47200.0
2012-10-04 15:05:00,86.13,86.23,86.13,86.2,68200.0,61.7245,61.7961,61.7245,61.7746,68200.0
2012-10-04 15:10:00,86.19,86.19,86.06,86.08,26500.0,61.7675,61.7675,61.6743,61.6886,26500.0
2012-10-04 15:15:00,86.09,86.15,86.03,86.08,48900.0,61.6958,61.7388,61.6528,61.6886,48900.0
2012-10-04 15:20:00,86.08,86.08,85.92,85.93,75000.0,61.6886,61.6886,61.574,61.5811,75000.0
2012-10-04 15:25:00,85.92,85.96,85.9,85.93,58000.0,61.574,61.6026,61.5596,61.5811,58000.0
2012-10-04 15:30:00,85.93,85.98,85.86,85.87,105200.0,61.5811,61.617,61.531,61.5381,105200.0
2012-10-04 15:35:00,85.87,85.97,85.83,85.97,82600.0,61.5381,61.6098,61.5095,61.6098,82600.0
2012-10-04 15:40:00,85.97,86.02,85.93,86.01,57200.0,61.6098,61.6456,61.5811,61.6385,57200.0
2012-10-04 15:45:00,86.01,86.06,85.85,85.91,124200.0,61.6385,61.6743,61.5238,61.5668,124200.0
2012-10-04 15:50:00,85.91,85.91,85.81,85.82,160400.0,61.5668,61.5668,61.4951,61.5023,160400.0
2012-10-04 15:55:00,85.82,85.98,85.81,85.98,252800.0,61.5023,61.617,61.4951,61.617,252800.0
2012-10-05 09:30:00,86.92,87.1,86.75,87.05,288400.0,62.2906,62.4196,62.1688,62.3838,288400.0
2012-10-05 09:35:00,87.02,87.34,87.0,87.13,188900.0,62.3623,62.5916,62.3479,62.4411,188900.0
2012-10-05 09:40:00,87.18,87.21,86.86,86.89,145900.0,62.4769,62.4984,62.2476,62.2691,145900.0
2012-10-05 09:45:00,86.89,86.96,86.45,86.48,277600.0,62.2691,62.3193,61.9538,61.9753,277600.0
2012-10-05 09:50:00,86.48,86.79,86.47,86.78,138400.0,61.9753,62.1975,61.9681,62.1903,138400.0
2012-10-05 09:55:00,86.79,86.86,86.65,86.74,141800.0,62.1975,62.2476,62.0971,62.1616,141800.0
2012-10-05 10:00:00,86.73,86.75,86.27,86.33,269900.0,62.1545,62.1688,61.8248,61.8678,269900.0
2012-10-05 10:05:00,86.36,86.48,86.28,86.46,123400.0,61.8893,61.9753,61.832,61.961,123400.0
2012-10-05 10:10:00,86.44,86.54,86.44,86.45,70700.0,61.9466,62.0183,61.9466,61.9538,70700.0
2012-10-05 10:15:00,86.45,86.58,86.44,86.56,77800.0,61.9538,62.047,61.9466,62.0326,77800.0
2012-10-05 10:20:00,86.56,86.74,86.56,86.65,89100.0,62.0326,62.1616,62.0326,62.0971,89100.0
2012-10-05 10:25:00,86.67,86.75,86.65,86.68,75900.0,62.1115,62.1688,62.0971,62.1186,75900.0
2012-10-05 10:30:00,86.68,86.89,86.68,86.88,89000.0,62.1186,62.2691,62.1186,62.2619,89000.0
2012-10-05 10:35:00,86.88,86.88,86.65,86.65,85500.0,62.2619,62.2619,62.0971,62.0971,85500.0
2012-10-05 10:40:00,86.67,86.69,86.51,86.53,91700.0,62.1115,62.1258,61.9968,62.0111,91700.0
2012-10-05 10:45:00,86.54,86.62,86.47,86.51,75000.0,62.0183,62.0756,61.9681,61.9968,75000.0
2012-10-05 10:50:00,86.5,86.58,86.47,86.57,46900.0,61.9896,62.047,61.9681,62.0398,46900.0
2012-10-05 10:55:00,86.57,86.6,86.53,86.55,56400.0,62.0398,62.0613,62.0111,62.0255,56400.0
2012-10-05 11:00:00,86.54,86.57,86.32,86.34,65900.0,62.0183,62.0398,61.8606,61.875,65900.0
2012-10-05 11:05:00,86.32,86.39,86.25,86.25,58100.0,61.8606,61.9108,61.8105,61.8105,58100.0
2012-10-05 11:10:00,86.26,86.26,86.11,86.15,104000.0,61.8176,61.8176,61.7101,61.7388,104000.0
2012-10-05 11:15:00,86.14,86.14,86.03,86.05,130900.0,61.7316,61.7316,61.6528,61.6671,130900.0
2012-10-05 11:20:00,86.05,86.06,85.96,85.98,98100.0,61.6671,61.6743,61.6026,61.617,98100.0
2012-10-05 11:25:00,85.99,85.99,85.91,85.93,69300.0,61.6241,61.6241,61.5668,61.5811,69300.0
2012-10-05 11:30:00,85.94,86.06,85.9,86.06,80100.0,61.5883,61.6743,61.5596,61.6743,80100.0
2012-10-05 11:35:00,86.05,86.05,85.81,85.82,60500.0,61.6671,61.6671,61.4951,61.5023,60500.0
2012-10-05 11:40:00,85.82,85.83,85.65,85.68,104800.0,61.5023,61.5095,61.3805,61.402,104800.0
2012-10-05 11:45:00,85.67,85.8,85.65,85.67,72500.0,61.3948,61.488,61.3805,61.3948,72500.0
2012-10-05 11:50:00,85.67,85.69,85.52,85.55,109500.0,61.3948,61.4091,61.2873,61.3088,109500.0
2012-10-05 11:55:00,85.55,85.62,85.53,85.59,59500.0,61.3088,61.359,61.2945,61.3375,59500.0
2012-10-05 12:00:00,85.57,85.63,85.51,85.52,46000.0,61.3231,61.3661,61.2801,61.2873,46000.0
2012-10-05 12:05:00,85.51,85.53,85.43,85.5,94600.0,61.2801,61.2945,61.2228,61.273,94600.0
2012-10-05 12:10:00,85.48,85.73,85.48,85.73,72200.0,61.2586,61.4378,61.2586,61.4378,72200.0
2012-10-05 12:15:00,85.73,85.79,85.61,85.62,42000.0,61.4378,61.4808,61.3518,61.359,42000.0
2012-10-05 12:20:00,85.64,85.65,85.58,85.63,43200.0,61.3733,61.3805,61.3303,61.3661,43200.0
2012-10-05 12:25:00,85.64,85.77,85.63,85.76,38800.0,61.3733,61.4665,61.3661,61.4593,38800.0
2012-10-05 12:30:00,85.76,85.84,85.75,85.81,34400.0,61.4593,61.5166,61.4521,61.4951,34400.0
2012-10-05 12:35:00,85.81,85.82,85.72,85.76,37700.0,61.4951,61.5023,61.4306,61.4593,37700.0
2012-10-05 12:40:00,85.78,85.85,85.76,85.81,23800.0,61.4736,61.5238,61.4593,61.4951,23800.0
2012-10-05 12:45:00,85.79,85.8,85.67,85.76,31400.0,61.4808,61.488,61.3948,61.4593,31400.0
2012-10-05 12:50:00,85.77,85.84,85.74,85.83,25800.0,61.4665,61.5166,61.445,61.5095,25800.0
2012-10-05 12:55:00,85.84,85.95,85.84,85.91,76100.0,61.5166,61.5955,61.5166,61.5668,76100.0
2012-10-05 13:00:00,85.89,85.9,85.85,85.87,27500.0,61.5525,61.5596,61.5238,61.5381,27500.0
2012-10-05 13:05:00,85.87,85.92,85.84,85.87,30500.0,61.5381,61.574,61.5166,61.5381,30500.0
2012-10-05 13:10:00,85.88,85.94,85.86,85.87,35400.0,61.5453,61.5883,61.531,61.5381,35400.0
2012-10-05 13:15:00,85.87,85.95,85.87,85.9,16300.0,61.5381,61.5955,61.5381,61.5596,16300.0
2012-10-05 13:20:00,85.9,85.9,85.78,85.78,23800.0,61.5596,61.5596,61.4736,61.4736,23800.0
2012-10-05 13:25:00,85.78,85.8,85.61,85.61,37900.0,61.4736,61.488,61.3518,61.3518,37900.0
2012-10-05 13:30:00,85.62,85.62,85.52,85.52,49000.0,61.359,61.359,61.2873,61.2873,49000.0
2012-10-05 13:35:00,85.52,85.57,85.5,85.52,53000.0,61.2873,61.3231,61.273,61.2873,53000.0
2012-10-05 13:40:00,85.52,85.57,85.52,85.57,20600.0,61.2873,61.3231,61.2873,61.3231,20600.0
2012-10-05 13:45:00,85.55,85.55,85.43,85.44,44100.0,61.3088,61.3088,61.2228,61.23,44100.0
2012-10-05 13:50:00,85.43,85.57,85.43,85.57,42000.0,61.2228,61.3231,61.2228,61.3231,42000.0
2012-10-05 13:55:00,85.58,85.58,85.44,85.44,19200.0,61.3303,61.3303,61.23,61.23,19200.0
2012-10-05 14:00:00,85.45,85.54,85.4,85.48,43500.0,61.2371,61.3016,61.2013,61.2586,43500.0
2012-10-05 14:05:00,85.48,85.54,85.47,85.48,19700.0,61.2586,61.3016,61.2515,61.2586,19700.0
2012-10-05 14:10:00,85.47,85.59,85.44,85.59,32400.0,61.2515,61.3375,61.23,61.3375,32400.0
2012-10-05 14:15:00,85.59,85.67,85.55,85.57,36200.0,61.3375,61.3948,61.3088,61.3231,36200.0
2012-10-05 14:20:00,85.57,85.64,85.56,85.61,17600.0,61.3231,61.3733,61.316,61.3518,17600.0
2012-10-05 14:25:00,85.61,85.61,85.49,85.5,44900.0,61.3518,61.3518,61.2658,61.273,44900.0
2012-10-05 14:30:00,85.49,85.51,85.45,85.49,23400.0,61.2658,61.2801,61.2371,61.2658,23400.0
2012-10-05 14:35:00,85.48,85.52,85.44,85.47,19800.0,61.2586,61.2873,61.23,61.2515,19800.0
2012-10-05 14:40:00,85.46,85.53,85.43,85.48,31900.0,61.2443,61.2945,61.2228,61.2586,31900.0
2012-10-05 14:45:00,85.48,85.51,85.44,85.47,25800.0,61.2586,61.2801,61.23,61.2515,25800.0
2012-10-05 14:50:00,85.45,85.5,85.34,85.34,66600.0,61.2371,61.273,61.1583,61.1583,66600.0
2012-10-05 14:55:00,85.34,85.38,85.25,85.26,82800.0,61.1583,61.187,61.0938,61.101,82800.0
2012-10-05 15:00:00,85.26,85.4,85.25,85.37,48400.0,61.101,61.2013,61.0938,61.1798,48400.0
2012-10-05 15:05:00,85.37,85.39,85.3,85.35,45500.0,61.1798,61.1942,61.1297,61.1655,45500.0
2012-10-05 15:10:00,85.34,85.34,85.11,85.14,193200.0,61.1583,61.1583,60.9935,61.015,193200.0
2012-10-05 15:15:00,85.13,85.26,85.11,85.2,94400.0,61.0078,61.101,60.9935,61.058,94400.0
2012-10-05 15:20:00,85.19,85.3,85.11,85.3,90000.0,61.0508,61.1297,60.9935,61.1297,90000.0
2012-10-05 15:25:00,85.3,85.3,85.14,85.16,97200.0,61.1297,61.1297,61.015,61.0293,97200.0
2012-10-05 15:30:00,85.18,85.25,85.06,85.09,146600.0,61.0437,61.0938,60.9577,60.9792,146600.0
2012-10-05 15:35:00,85.09,85.15,85.01,85.07,94300.0,60.9792,61.0222,60.9218,60.9648,94300.0
2012-10-05 15:40:00,85.07,85.25,85.06,85.2,84000.0,60.9648,61.0938,60.9577,61.058,84000.0
2012-10-05 15:45:00,85.22,85.34,85.19,85.31,126200.0,61.0723,61.1583,61.0508,61.1368,126200.0
2012-10-05 15:50:00,85.32,85.33,85.18,85.22,101100.0,61.144,61.1512,61.0437,61.0723,101100.0
2012-10-05 15:55:00,85.23,85.43,85.22,85.42,268700.0,61.0795,61.2228,61.0723,61.2156,268700.0
2012-10-08 09:30:00,84.94,84.96,84.43,84.57,188000.0,60.8717,60.886,60.5062,60.6065,188000.0
2012-10-08 09:35:00,84.6,84.7,84.46,84.52,48500.0,60.628,60.6997,60.5277,60.5707,48500.0
2012-10-08 09:40:00,84.53,84.83,84.51,84.8,102800.0,60.5778,60.7928,60.5635,60.7713,102800.0
2012-10-08 09:45:00,84.81,84.84,84.58,84.6,114700.0,60.7785,60.8,60.6137,60.628,114700.0
2012-10-08 09:50:00,84.6,84.79,84.6,84.79,95900.0,60.628,60.7642,60.628,60.7642,95900.0
2012-10-08 09:55:00,84.78,84.89,84.73,84.81,66500.0,60.757,60.8358,60.7212,60.7785,66500.0
2012-10-08 10:00:00,84.82,85.08,84.75,85.0,135200.0,60.7857,60.972,60.7355,60.9147,135200.0
2012-10-08 10:05:00,85.01,85.09,84.93,85.0,62700.0,60.9218,60.9792,60.8645,60.9147,62700.0
2012-10-08 10:10:00,85.0,85.2,85.0,85.14,55800.0,60.9147,61.058,60.9147,61.015,55800.0
2012-10-08 10:15:00,85.15,85.16,85.01,85.05,39000.0,61.0222,61.0293,60.9218,60.9505,39000.0
2012-10-08 10:20:00,85.05,85.08,84.82,84.85,94600.0,60.9505,60.972,60.7857,60.8072,94600.0
2012-10-08 10:25:00,84.87,84.89,84.78,84.86,36200.0,60.8215,60.8358,60.757,60.8143,36200.0
2012-10-08 10:30:00,84.87,84.97,84.82,84.95,47800.0,60.8215,60.8932,60.7857,60.8788,47800.0
2012-10-08 10:35:00,84.96,85.33,84.95,85.31,83700.0,60.886,61.1512,60.8788,61.1368,83700.0
2012-10-08 10:40:00,85.31,85.48,85.25,85.44,53000.0,61.1368,61.2586,61.0938,61.23,53000.0
2012-10-08 10:45:00,85.43,85.52,85.33,85.48,99900.0,61.2228,61.2873,61.1512,61.2586,99900.0
2012-10-08 10:50:00,85.48,85.7,85.48,85.66,98100.0,61.2586,61.4163,61.2586,61.3876,98100.0
2012-10-08 10:55:00,85.62,85.81,85.5,85.52,100200.0,61.359,61.4951,61.273,61.2873,100200.0
2012-10-08 11:00:00,85.52,85.8,85.49,85.75,80600.0,61.2873,61.488,61.2658,61.4521,80600.0
2012-10-08 11:05:00,85.75,85.79,85.6,85.61,80700.0,61.4521,61.4808,61.3446,61.3518,80700.0
2012-10-08 11:10:00,85.58,85.68,85.53,85.61,46000.0,61.3303,61.402,61.2945,61.3518,46000.0
2012-10-08 11:15:00,85.61,85.65,85.53,85.57,30700.0,61.3518,61.3805,61.2945,61.3231,30700.0
2012-10-08 11:20:00,85.55,85.57,85.44,85.54,51600.0,61.3088,61.3231,61.23,61.3016,51600.0
2012-10-08 11:25:00,85.51,85.59,85.45,85.51,35600.0,61.2801,61.3375,61.2371,61.2801,35600.0
2012-10-08 11:30:00,85.52,85.52,85.4,85.43,46100.0,61.2873,61.2873,61.2013,61.2228,46100.0
2012-10-08 11:35:00,85.41,85.47,85.34,85.35,41700.0,61.2085,61.2515,61.1583,61.1655,41700.0
2012-10-08 11:40:00,85.36,85.4,85.29,85.29,48600.0,61.1727,61.2013,61.1225,61.1225,48600.0
2012-10-08 11:45:00,85.29,85.37,85.27,85.29,21900.0,61.1225,61.1798,61.1082,61.1225,21900.0
2012-10-08 11:50:00,85.29,85.44,85.25,85.44,38600.0,61.1225,61.23,61.0938,61.23,38600.0
2012-10-08 11:55:00,85.44,85.5,85.4,85.45,16100.0,61.23,61.273,61.2013,61.2371,16100.0
2012-10-08 12:00:00,85.46,85.48,85.36,85.41,24700.0,61.2443,61.2586,61.1727,61.2085,24700.0
2012-10-08 12:05:00,85.41,85.57,85.41,85.57,45700.0,61.2085,61.3231,61.2085,61.3231,45700.0
2012-10-08 12:10:00,85.58,85.74,85.56,85.68,74900.0,61.3303,61.445,61.316,61.402,74900.0
2012-10-08 12:15:00,85.7,85.75,85.69,85.73,41200.0,61.4163,61.4521,61.4091,61.4378,41200.0
2012-10-08 12:20:00,85.75,85.75,85.64,85.65,46900.0,61.4521,61.4521,61.3733,61.3805,46900.0
2012-10-08 12:25:00,85.64,85.7,85.58,85.63,23600.0,61.3733,61.4163,61.3303,61.3661,23600.0
2012-10-08 12:30:00,85.63,85.7,85.6,85.63,33500.0,61.3661,61.4163,61.3446,61.3661,33500.0
2012-10-08 12:35:00,85.64,85.66,85.56,85.57,22200.0,61.3733,61.3876,61.316,61.3231,22200.0
2012-10-08 12:40:00,85.56,85.6,85.51,85.57,29300.0,61.316,61.3446,61.2801,61.3231,29300.0
2012-10-08 12:45:00,85.58,85.58,85.52,85.55,15000.0,61.3303,61.3303,61.2873,61.3088,15000.0
2012-10-08 12:50:00,85.54,85.55,85.48,85.53,26200.0,61.3016,61.3088,61.2586,61.2945,26200.0
2012-10-08 12:55:00,85.52,85.62,85.48,85.59,44400.0,61.2873,61.359,61.2586,61.3375,44400.0
2012-10-08 13:00:00,85.6,85.67,85.5,85.53,40100.0,61.3446,61.3948,61.273,61.2945,40100.0
2012-10-08 13:05:00,85.54,85.54,85.39,85.47,29200.0,61.3016,61.3016,61.1942,61.2515,29200.0
2012-10-08 13:10:00,85.48,85.49,85.37,85.39,37400.0,61.2586,61.2658,61.1798,61.1942,37400.0
2012-10-08 13:15:00,85.38,85.41,85.33,85.35,26900.0,61.187,61.2085,61.1512,61.1655,26900.0
2012-10-08 13:20:00,85.35,85.35,85.16,85.19,81700.0,61.1655,61.1655,61.0293,61.0508,81700.0
2012-10-08 13:25:00,85.2,85.29,85.19,85.2,27400.0,61.058,61.1225,61.0508,61.058,27400.0
2012-10-08 13:30:00,85.2,85.3,85.2,85.27,33000.0,61.058,61.1297,61.058,61.1082,33000.0
2012-10-08 13:35:00,85.29,85.3,85.21,85.24,25000.0,61.1225,61.1297,61.0652,61.0867,25000.0
2012-10-08 13:40:00,85.25,85.27,85.16,85.16,20300.0,61.0938,61.1082,61.0293,61.0293,20300.0
2012-10-08 13:45:00,85.17,85.23,85.14,85.2,26600.0,61.0365,61.0795,61.015,61.058,26600.0
2012-10-08 13:50:00,85.2,85.25,85.2,85.2,32300.0,61.058,61.0938,61.058,61.058,32300.0
2012-10-08 13:55:00,85.21,85.26,85.18,85.22,20900.0,61.0652,61.101,61.0437,61.0723,20900.0
2012-10-08 14:00:00,85.23,85.3,85.21,85.29,14200.0,61.0795,61.1297,61.0652,61.1225,14200.0
2012-10-08 14:05:00,85.29,85.34,85.24,85.29,21000.0,61.1225,61.1583,61.0867,61.1225,21000.0
2012-10-08 14:10:00,85.28,85.33,85.27,85.28,16600.0,61.1153,61.1512,61.1082,61.1153,16600.0
2012-10-08 14:15:00,85.28,85.44,85.28,85.44,33600.0,61.1153,61.23,61.1153,61.23,33600.0
2012-10-08 14:20:00,85.44,85.46,85.38,85.39,38400.0,61.23,61.2443,61.187,61.1942,38400.0
2012-10-08 14:25:00,85.39,85.44,85.39,85.41,16900.0,61.1942,61.23,61.1942,61.2085,16900.0
2012-10-08 14:30:00,85.41,85.41,85.31,85.35,32700.0,61.2085,61.2085,61.1368,61.1655,32700.0
2012-10-08 14:35:00,85.35,85.35,85.29,85.29,27800.0,61.1655,61.1655,61.1225,61.1225,27800.0
2012-10-08 14:40:00,85.28,85.29,85.22,85.26,26600.0,61.1153,61.1225,61.0723,61.101,26600.0
2012-10-08 14:45:00,85.25,85.3,85.22,85.27,25900.0,61.0938,61.1297,61.0723,61.1082,25900.0
2012-10-08 14:50:00,85.27,85.29,85.23,85.29,18800.0,61.1082,61.1225,61.0795,61.1225,18800.0
2012-10-08 14:55:00,85.28,85.35,85.28,85.33,28000.0,61.1153,61.1655,61.1153,61.1512,28000.0
2012-10-08 15:00:00,85.34,85.43,85.31,85.43,56100.0,61.1583,61.2228,61.1368,61.2228,56100.0
2012-10-08 15:05:00,85.44,85.46,85.37,85.44,36600.0,61.23,61.2443,61.1798,61.23,36600.0
2012-10-08 15:10:00,85.44,85.55,85.42,85.54,37700.0,61.23,61.3088,61.2156,61.3016,37700.0
2012-10-08 15:15:00,85.55,85.62,85.49,85.49,57700.0,61.3088,61.359,61.2658,61.2658,57700.0
2012-10-08 15:20:00,85.5,85.55,85.44,85.47,49400.0,61.273,61.3088,61.23,61.2515,49400.0
2012-10-08 15:25:00,85.47,85.5,85.4,85.44,54200.0,61.2515,61.273,61.2013,61.23,54200.0
2012-10-08 15:30:00,85.44,85.55,85.43,85.52,48900.0,61.23,61.3088,61.2228,61.2873,48900.0
2012-10-08 15:35:00,85.52,85.63,85.52,85.57,55400.0,61.2873,61.3661,61.2873,61.3231,55400.0
2012-10-08 15:40:00,85.56,85.58,85.47,85.54,55600.0,61.316,61.3303,61.2515,61.3016,55600.0
2012-10-08 15:45:00,85.54,85.57,85.44,85.53,66100.0,61.3016,61.3231,61.23,61.2945,66100.0
2012-10-08 15:50:00,85.53,85.56,85.49,85.5,75100.0,61.2945,61.316,61.2658,61.273,75100.0
2012-10-08 15:55:00,85.5,85.51,85.44,85.45,182700.0,61.273,61.2801,61.23,61.2371,182700.0
2012-10-09 09:30:00,85.72,85.85,85.44,85.56,119700.0,61.4306,61.5238,61.23,61.316,119700.0
2012-10-09 09:35:00,85.58,85.89,85.55,85.58,94200.0,61.3303,61.5525,61.3088,61.3303,94200.0
2012-10-09 09:40:00,85.58,85.83,85.54,85.75,156400.0,61.3303,61.5095,61.3016,61.4521,156400.0
2012-10-09 09:45:00,85.78,85.89,85.49,85.51,133900.0,61.4736,61.5525,61.2658,61.2801,133900.0
2012-10-09 09:50:00,85.55,85.65,85.45,85.49,71600.0,61.3088,61.3805,61.2371,61.2658,71600.0
2012-10-09 09:55:00,85.48,85.67,85.48,85.6,52400.0,61.2586,61.3948,61.2586,61.3446,52400.0
2012-10-09 10:00:00,85.6,85.93,85.59,85.84,156600.0,61.3446,61.5811,61.3375,61.5166,156600.0
2012-10-09 10:05:00,85.84,85.9,85.77,85.82,87300.0,61.5166,61.5596,61.4665,61.5023,87300.0
2012-10-09 10:10:00,85.83,85.84,85.74,85.83,93200.0,61.5095,61.5166,61.445,61.5095,93200.0
2012-10-09 10:15:00,85.83,86.15,85.83,85.88,190400.0,61.5095,61.7388,61.5095,61.5453,190400.0
2012-10-09 10:20:00,85.9,86.03,85.75,85.79,107000.0,61.5596,61.6528,61.4521,61.4808,107000.0
2012-10-09 10:25:00,85.76,85.82,85.61,85.61,57100.0,61.4593,61.5023,61.3518,61.3518,57100.0
2012-10-09 10:30:00,85.62,85.76,85.6,85.67,56300.0,61.359,61.4593,61.3446,61.3948,56300.0
2012-10-09 10:35:00,85.68,85.77,85.6,85.62,67600.0,61.402,61.4665,61.3446,61.359,67600.0
2012-10-09 10:40:00,85.63,85.67,85.55,85.59,53800.0,61.3661,61.3948,61.3088,61.3375,53800.0
2012-10-09 10:45:00,85.58,85.62,85.13,85.13,140900.0,61.3303,61.359,61.0078,61.0078,140900.0
2012-10-09 10:50:00,85.12,85.18,84.96,85.0,178100.0,61.0007,61.0437,60.886,60.9147,178100.0
2012-10-09 10:55:00,84.99,85.02,84.8,84.9,78800.0,60.9075,60.929,60.7713,60.843,78800.0
2012-10-09 11:00:00,84.89,84.9,84.67,84.7,89300.0,60.8358,60.843,60.6782,60.6997,89300.0
2012-10-09 11:05:00,84.7,84.82,84.66,84.74,86100.0,60.6997,60.7857,60.671,60.7283,86100.0
2012-10-09 11:10:00,84.72,84.82,84.68,84.8,86400.0,60.714,60.7857,60.6853,60.7713,86400.0
2012-10-09 11:15:00,84.8,84.82,84.58,84.62,140700.0,60.7713,60.7857,60.6137,60.6423,140700.0
2012-10-09 11:20:00,84.61,84.77,84.6,84.73,61600.0,60.6352,60.7498,60.628,60.7212,61600.0
2012-10-09 11:25:00,84.71,84.78,84.62,84.65,52200.0,60.7068,60.757,60.6423,60.6638,52200.0
2012-10-09 11:30:00,84.63,84.67,84.5,84.67,110900.0,60.6495,60.6782,60.5563,60.6782,110900.0
2012-10-09 11:35:00,84.66,84.75,84.64,84.68,41500.0,60.671,60.7355,60.6567,60.6853,41500.0
2012-10-09 11:40:00,84.68,84.7,84.61,84.68,37000.0,60.6853,60.6997,60.6352,60.6853,37000.0
2012-10-09 11:45:00,84.68,84.7,84.58,84.7,35200.0,60.6853,60.6997,60.6137,60.6997,35200.0
2012-10-09 11:50:00,84.69,84.75,84.61,84.71,79700.0,60.6925,60.7355,60.6352,60.7068,79700.0
2012-10-09 11:55:00,84.71,84.74,84.66,84.69,39600.0,60.7068,60.7283,60.671,60.6925,39600.0
2012-10-09 12:00:00,84.71,84.82,84.66,84.8,69700.0,60.7068,60.7857,60.671,60.7713,69700.0
2012-10-09 12:05:00,84.79,84.84,84.76,84.79,69600.0,60.7642,60.8,60.7427,60.7642,69600.0
2012-10-09 12:10:00,84.81,85.05,84.78,85.01,68500.0,60.7785,60.9505,60.757,60.9218,68500.0
2012-10-09 12:15:00,85.0,85.05,84.93,84.98,90400.0,60.9147,60.9505,60.8645,60.9003,90400.0
2012-10-09 12:20:00,84.98,85.02,84.95,84.97,57500.0,60.9003,60.929,60.8788,60.8932,57500.0
2012-10-09 12:25:00,84.96,84.98,84.84,84.84,54900.0,60.886,60.9003,60.8,60.8,54900.0
2012-10-09 12:30:00,84.85,84.91,84.77,84.8,40400.0,60.8072,60.8502,60.7498,60.7713,40400.0
2012-10-09 12:35:00,84.8,84.83,84.75,84.78,34200.0,60.7713,60.7928,60.7355,60.757,34200.0
2012-10-09 12:40:00,84.77,84.84,84.71,84.84,46800.0,60.7498,60.8,60.7068,60.8,46800.0
2012-10-09 12:45:00,84.84,84.87,84.76,84.8,40000.0,60.8,60.8215,60.7427,60.7713,40000.0
2012-10-09 12:50:00,84.79,84.8,84.65,84.7,43500.0,60.7642,60.7713,60.6638,60.6997,43500.0
2012-10-09 12:55:00,84.7,84.7,84.62,84.62,24200.0,60.6997,60.6997,60.6423,60.6423,24200.0
2012-10-09 13:00:00,84.62,84.75,84.6,84.66,49100.0,60.6423,60.7355,60.628,60.671,49100.0
2012-10-09 13:05:00,84.66,84.74,84.62,84.67,28400.0,60.671,60.7283,60.6423,60.6782,28400.0
2012-10-09 13:10:00,84.67,84.77,84.65,84.72,36500.0,60.6782,60.7498,60.6638,60.714,36500.0
2012-10-09 13:15:00,84.72,84.74,84.64,84.69,47400.0,60.714,60.7283,60.6567,60.6925,47400.0
2012-10-09 13:20:00,84.68,84.74,84.63,84.7,41600.0,60.6853,60.7283,60.6495,60.6997,41600.0
2012-10-09 13:25:00,84.71,84.72,84.66,84.7,47300.0,60.7068,60.714,60.671,60.6997,47300.0
2012-10-09 13:30:00,84.7,84.78,84.69,84.75,35100.0,60.6997,60.757,60.6925,60.7355,35100.0
2012-10-09 13:35:00,84.74,84.87,84.74,84.77,37400.0,60.7283,60.8215,60.7283,60.7498,37400.0
2012-10-09 13:40:00,84.78,84.87,84.77,84.85,24600.0,60.757,60.8215,60.7498,60.8072,24600.0
2012-10-09 13:45:00,84.84,84.89,84.8,84.84,43200.0,60.8,60.8358,60.7713,60.8,43200.0
2012-10-09 13:50:00,84.84,84.97,84.81,84.84,34400.0,60.8,60.8932,60.7785,60.8,34400.0
2012-10-09 13:55:00,84.84,84.88,84.71,84.72,27600.0,60.8,60.8287,60.7068,60.714,27600.0
2012-10-09 14:00:00,84.72,84.84,84.72,84.81,33200.0,60.714,60.8,60.714,60.7785,33200.0
2012-10-09 14:05:00,84.8,84.83,84.74,84.83,26900.0,60.7713,60.7928,60.7283,60.7928,26900.0
2012-10-09 14:10:00,84.83,84.91,84.79,84.87,47300.0,60.7928,60.8502,60.7642,60.8215,47300.0
2012-10-09 14:15:00,84.86,84.98,84.74,84.95,62500.0,60.8143,60.9003,60.7283,60.8788,62500.0
2012-10-09 14:20:00,84.95,85.03,84.91,84.92,30500.0,60.8788,60.9362,60.8502,60.8573,30500.0
2012-10-09 14:25:00,84.91,85.03,84.88,84.88,41300.0,60.8502,60.9362,60.8287,60.8287,41300.0
2012-10-09 14:30:00,84.89,84.89,84.75,84.83,46600.0,60.8358,60.8358,60.7355,60.7928,46600.0
2012-10-09 14:35:00,84.83,84.9,84.82,84.85,40700.0,60.7928,60.843,60.7857,60.8072,40700.0
2012-10-09 14:40:00,84.83,84.87,84.74,84.81,36500.0,60.7928,60.8215,60.7283,60.7785,36500.0
2012-10-09 14:45:00,84.83,84.99,84.8,84.93,45200.0,60.7928,60.9075,60.7713,60.8645,45200.0
2012-10-09 14:50:00,84.96,84.99,84.89,84.99,47200.0,60.886,60.9075,60.8358,60.9075,47200.0
2012-10-09 14:55:00,84.99,85.11,84.93,85.11,51600.0,60.9075,60.9935,60.8645,60.9935,51600.0
2012-10-09 15:00:00,85.09,85.16,84.98,85.12,94900.0,60.9792,61.0293,60.9003,61.0007,94900.0
2012-10-09 15:05:00,85.13,85.14,85.09,85.11,92200.0,61.0078,61.015,60.9792,60.9935,92200.0
2012-10-09 15:10:00,85.11,85.18,84.95,85.02,71600.0,60.9935,61.0437,60.8788,60.929,71600.0
2012-10-09 15:15:00,85.03,85.07,84.85,84.88,48900.0,60.9362,60.9648,60.8072,60.8287,48900.0
2012-10-09 15:20:00,84.87,84.9,84.77,84.82,69700.0,60.8215,60.843,60.7498,60.7857,69700.0
2012-10-09 15:25:00,84.82,84.86,84.77,84.81,57600.0,60.7857,60.8143,60.7498,60.7785,57600.0
2012-10-09 15:30:00,84.81,84.84,84.66,84.76,94500.0,60.7785,60.8,60.671,60.7427,94500.0
2012-10-09 15:35:00,84.77,84.82,84.7,84.7,66700.0,60.7498,60.7857,60.6997,60.6997,66700.0
2012-10-09 15:40:00,84.7,84.83,84.7,84.8,75200.0,60.6997,60.7928,60.6997,60.7713,75200.0
2012-10-09 15:45:00,84.79,84.84,84.73,84.74,106200.0,60.7642,60.8,60.7212,60.7283,106200.0
2012-10-09 15:50:00,84.74,84.81,84.68,84.72,113700.0,60.7283,60.7785,60.6853,60.714,113700.0
2012-10-09 15:55:00,84.72,84.76,84.69,84.76,175000.0,60.714,60.7427,60.6925,60.7427,175000.0
2012-10-10 09:30:00,83.89,84.37,83.71,84.13,337600.0,60.1192,60.4632,59.9902,60.2912,337600.0
2012-10-10 09:35:00,84.13,84.13,83.3,83.36,342600.0,60.2912,60.2912,59.6964,59.7394,342600.0
2012-10-10 09:40:00,83.3,83.45,83.1,83.35,309100.0,59.6964,59.8039,59.553,59.7322,309100.0
2012-10-10 09:45:00,83.37,83.62,83.2,83.5,258100.0,59.7465,59.9257,59.6247,59.8397,258100.0
2012-10-10 09:50:00,83.49,83.71,83.15,83.25,221400.0,59.8325,59.9902,59.5889,59.6605,221400.0
2012-10-10 09:55:00,83.24,83.25,83.03,83.06,252000.0,59.6534,59.6605,59.5029,59.5244,252000.0
2012-10-10 10:00:00,83.13,83.36,83.05,83.29,119700.0,59.5745,59.7394,59.5172,59.6892,119700.0
2012-10-10 10:05:00,83.28,83.5,83.25,83.37,91900.0,59.682,59.8397,59.6605,59.7465,91900.0
2012-10-10 10:10:00,83.4,83.57,83.36,83.5,137400.0,59.768,59.8899,59.7394,59.8397,137400.0
2012-10-10 10:15:00,83.51,83.54,83.41,83.52,82100.0,59.8469,59.8684,59.7752,59.854,82100.0
2012-10-10 10:20:00,83.51,83.54,83.43,83.51,102700.0,59.8469,59.8684,59.7895,59.8469,102700.0
2012-10-10 10:25:00,83.51,83.72,83.48,83.62,287200.0,59.8469,59.9974,59.8254,59.9257,287200.0
2012-10-10 10:30:00,83.61,83.94,83.59,83.75,248100.0,59.9185,60.155,59.9042,60.0189,248100.0
2012-10-10 10:35:00,83.74,83.76,83.65,83.75,111100.0,60.0117,60.026,59.9472,60.0189,111100.0
2012-10-10 10:40:00,83.74,83.76,83.53,83.53,155600.0,60.0117,60.026,59.8612,59.8612,155600.0
2012-10-10 10:45:00,83.52,83.6,83.35,83.42,179800.0,59.854,59.9114,59.7322,59.7824,179800.0
2012-10-10 10:50:00,83.44,83.5,83.39,83.42,87500.0,59.7967,59.8397,59.7609,59.7824,87500.0
2012-10-10 10:55:00,83.43,83.61,83.42,83.42,198500.0,59.7895,59.9185,59.7824,59.7824,198500.0
2012-10-10 11:00:00,83.42,83.44,83.26,83.35,120400.0,59.7824,59.7967,59.6677,59.7322,120400.0
2012-10-10 11:05:00,83.37,83.55,83.31,83.5,117000.0,59.7465,59.8755,59.7035,59.8397,117000.0
2012-10-10 11:10:00,83.5,83.57,83.44,83.49,83500.0,59.8397,59.8899,59.7967,59.8325,83500.0
2012-10-10 11:15:00,83.47,83.52,83.38,83.42,42600.0,59.8182,59.854,59.7537,59.7824,42600.0
2012-10-10 11:20:00,83.43,83.52,83.41,83.49,46900.0,59.7895,59.854,59.7752,59.8325,46900.0
2012-10-10 11:25:00,83.48,83.52,83.45,83.48,104300.0,59.8254,59.854,59.8039,59.8254,104300.0
2012-10-10 11:30:00,83.49,83.49,83.35,83.35,39400.0,59.8325,59.8325,59.7322,59.7322,39400.0
2012-10-10 11:35:00,83.35,83.38,83.28,83.31,61400.0,59.7322,59.7537,59.682,59.7035,61400.0
2012-10-10 11:40:00,83.32,83.4,83.26,83.35,82600.0,59.7107,59.768,59.6677,59.7322,82600.0
2012-10-10 11:45:00,83.35,83.39,83.33,83.33,52000.0,59.7322,59.7609,59.7179,59.7179,52000.0
2012-10-10 11:50:00,83.34,83.34,83.12,83.21,126000.0,59.725,59.725,59.5674,59.6319,126000.0
2012-10-10 11:55:00,83.22,83.32,83.2,83.24,73200.0,59.639,59.7107,59.6247,59.6534,73200.0
2012-10-10 12:00:00,83.23,83.3,83.15,83.28,77900.0,59.6462,59.6964,59.5889,59.682,77900.0
2012-10-10 12:05:00,83.28,83.35,83.22,83.34,53500.0,59.682,59.7322,59.639,59.725,53500.0
2012-10-10 12:10:00,83.35,83.44,83.3,83.3,47100.0,59.7322,59.7967,59.6964,59.6964,47100.0
2012-10-10 12:15:00,83.3,83.35,83.21,83.22,70500.0,59.6964,59.7322,59.6319,59.639,70500.0
2012-10-10 12:20:00,83.22,83.33,83.13,83.32,53800.0,59.639,59.7179,59.5745,59.7107,53800.0
2012-10-10 12:25:00,83.32,83.51,83.32,83.48,99200.0,59.7107,59.8469,59.7107,59.8254,99200.0
2012-10-10 12:30:00,83.48,83.48,83.37,83.39,49300.0,59.8254,59.8254,59.7465,59.7609,49300.0
2012-10-10 12:35:00,83.39,83.39,83.25,83.29,121900.0,59.7609,59.7609,59.6605,59.6892,121900.0
2012-10-10 12:40:00,83.3,83.31,83.27,83.31,96800.0,59.6964,59.7035,59.6749,59.7035,96800.0
2012-10-10 12:45:00,83.28,83.32,83.23,83.32,52800.0,59.682,59.7107,59.6462,59.7107,52800.0
2012-10-10 12:50:00,83.32,83.37,83.22,83.27,67300.0,59.7107,59.7465,59.639,59.6749,67300.0
2012-10-10 12:55:00,83.28,83.29,83.03,83.03,163200.0,59.682,59.6892,59.5029,59.5029,163200.0
2012-10-10 13:00:00,83.03,83.09,82.95,83.08,236700.0,59.5029,59.5459,59.4455,59.5387,236700.0
2012-10-10 13:05:00,83.08,83.14,83.02,83.06,78500.0,59.5387,59.5817,59.4957,59.5244,78500.0
2012-10-10 13:10:00,83.06,83.09,82.89,82.91,164300.0,59.5244,59.5459,59.4025,59.4169,164300.0
2012-10-10 13:15:00,82.92,83.06,82.85,82.85,111300.0,59.424,59.5244,59.3739,59.3739,111300.0
2012-10-10 13:20:00,82.85,82.87,82.75,82.76,159600.0,59.3739,59.3882,59.3022,59.3094,159600.0
2012-10-10 13:25:00,82.75,82.82,82.71,82.78,240200.0,59.3022,59.3524,59.2735,59.3237,240200.0
2012-10-10 13:30:00,82.77,82.95,82.74,82.87,185200.0,59.3165,59.4455,59.295,59.3882,185200.0
2012-10-10 13:35:00,82.86,82.9,82.75,82.78,103000.0,59.381,59.4097,59.3022,59.3237,103000.0
2012-10-10 13:40:00,82.8,82.83,82.7,82.77,124500.0,59.338,59.3595,59.2664,59.3165,124500.0
2012-10-10 13:45:00,82.77,82.78,82.72,82.76,110000.0,59.3165,59.3237,59.2807,59.3094,110000.0
2012-10-10 13:50:00,82.75,82.76,82.7,82.73,46300.0,59.3022,59.3094,59.2664,59.2879,46300.0
2012-10-10 13:55:00,82.73,82.77,82.67,82.7,114000.0,59.2879,59.3165,59.2449,59.2664,114000.0
2012-10-10 14:00:00,82.7,82.8,82.69,82.75,202600.0,59.2664,59.338,59.2592,59.3022,202600.0
2012-10-10 14:05:00,82.75,82.85,82.71,82.85,116400.0,59.3022,59.3739,59.2735,59.3739,116400.0
2012-10-10 14:10:00,82.84,82.84,82.68,82.73,92300.0,59.3667,59.3667,59.252,59.2879,92300.0
2012-10-10 14:15:00,82.73,82.81,82.7,82.74,107100.0,59.2879,59.3452,59.2664,59.295,107100.0
2012-10-10 14:20:00,82.73,82.74,82.61,82.64,146000.0,59.2879,59.295,59.2019,59.2234,146000.0
2012-10-10 14:25:00,82.64,82.67,82.6,82.65,84300.0,59.2234,59.2449,59.1947,59.2305,84300.0
2012-10-10 14:30:00,82.65,82.84,82.63,82.77,73200.0,59.2305,59.3667,59.2162,59.3165,73200.0
2012-10-10 14:35:00,82.76,82.8,82.68,82.75,68400.0,59.3094,59.338,59.252,59.3022,68400.0
2012-10-10 14:40:00,82.75,82.92,82.74,82.91,78600.0,59.3022,59.424,59.295,59.4169,78600.0
2012-10-10 14:45:00,82.92,82.93,82.77,82.88,87000.0,59.424,59.4312,59.3165,59.3954,87000.0
2012-10-10 14:50:00,82.88,83.02,82.88,83.0,77700.0,59.3954,59.4957,59.3954,59.4814,77700.0
2012-10-10 14:55:00,83.0,83.05,82.95,82.95,61700.0,59.4814,59.5172,59.4455,59.4455,61700.0
2012-10-10 15:00:00,82.95,82.96,82.86,82.94,81700.0,59.4455,59.4527,59.381,59.4384,81700.0
2012-10-10 15:05:00,82.93,82.99,82.86,82.96,73400.0,59.4312,59.4742,59.381,59.4527,73400.0
2012-10-10 15:10:00,82.95,83.18,82.95,83.16,121800.0,59.4455,59.6104,59.4455,59.596,121800.0
2012-10-10 15:15:00,83.18,83.21,82.98,83.08,169700.0,59.6104,59.6319,59.467,59.5387,169700.0
2012-10-10 15:20:00,83.07,83.12,82.97,83.03,98900.0,59.5315,59.5674,59.4599,59.5029,98900.0
2012-10-10 15:25:00,83.02,83.14,83.0,83.06,92200.0,59.4957,59.5817,59.4814,59.5244,92200.0
2012-10-10 15:30:00,83.04,83.04,82.97,83.01,110200.0,59.51,59.51,59.4599,59.4885,110200.0
2012-10-10 15:35:00,83.0,83.04,82.93,83.02,70200.0,59.4814,59.51,59.4312,59.4957,70200.0
2012-10-10 15:40:00,83.03,83.09,82.99,83.05,93100.0,59.5029,59.5459,59.4742,59.5172,93100.0
2012-10-10 15:45:00,83.05,83.08,83.01,83.05,123400.0,59.5172,59.5387,59.4885,59.5172,123400.0
2012-10-10 15:50:00,83.04,83.05,82.93,83.05,165900.0,59.51,59.5172,59.4312,59.5172,165900.0
2012-10-10 15:55:00,83.04,83.19,82.95,83.15,408800.0,59.51,59.6175,59.4455,59.5889,408800.0
2012-10-11 09:30:00,83.38,83.7,82.75,83.13,573400.0,59.7537,59.983,59.3022,59.5745,573400.0
2012-10-11 09:35:00,83.16,83.25,82.8,82.8,292500.0,59.596,59.6605,59.338,59.338,292500.0
2012-10-11 09:40:00,82.81,82.88,82.5,82.5,280700.0,59.3452,59.3954,59.1231,59.1231,280700.0
2012-10-11 09:45:00,82.5,82.72,82.28,82.47,178700.0,59.1231,59.2807,58.9654,59.1016,178700.0
2012-10-11 09:50:00,82.48,82.54,82.28,82.29,160800.0,59.1087,59.1517,58.9654,58.9726,160800.0
2012-10-11 09:55:00,82.29,82.56,82.29,82.3,180900.0,58.9726,59.1661,58.9726,58.9797,180900.0
2012-10-11 10:00:00,82.31,82.48,82.25,82.46,164500.0,58.9869,59.1087,58.9439,59.0944,164500.0
2012-10-11 10:05:00,82.47,82.53,82.41,82.51,84000.0,59.1016,59.1446,59.0586,59.1302,84000.0
2012-10-11 10:10:00,82.51,82.57,82.45,82.47,94800.0,59.1302,59.1732,59.0872,59.1016,94800.0
2012-10-11 10:15:00,82.46,82.6,82.45,82.5,112200.0,59.0944,59.1947,59.0872,59.1231,112200.0
2012-10-11 10:20:00,82.51,82.8,82.49,82.79,143900.0,59.1302,59.338,59.1159,59.3309,143900.0
2012-10-11 10:25:00,82.78,82.97,82.77,82.95,142900.0,59.3237,59.4599,59.3165,59.4455,142900.0
2012-10-11 10:30:00,82.95,82.96,82.77,82.82,121600.0,59.4455,59.4527,59.3165,59.3524,121600.0
2012-10-11 10:35:00,82.82,82.97,82.77,82.94,91100.0,59.3524,59.4599,59.3165,59.4384,91100.0
2012-10-11 10:40:00,82.95,83.28,82.94,83.26,200100.0,59.4455,59.682,59.4384,59.6677,200100.0
2012-10-11 10:45:00,83.28,83.39,83.21,83.32,125600.0,59.682,59.7609,59.6319,59.7107,125600.0
2012-10-11 10:50:00,83.32,83.48,83.28,83.3,106900.0,59.7107,59.8254,59.682,59.6964,106900.0
2012-10-11 10:55:00,83.31,83.42,83.3,83.39,77200.0,59.7035,59.7824,59.6964,59.7609,77200.0
2012-10-11 11:00:00,83.4,83.41,83.22,83.24,73000.0,59.768,59.7752,59.639,59.6534,73000.0
2012-10-11 11:05:00,83.23,83.3,83.01,83.01,132100.0,59.6462,59.6964,59.4885,59.4885,132100.0
2012-10-11 11:10:00,83.01,83.05,82.98,83.01,91500.0,59.4885,59.5172,59.467,59.4885,91500.0
2012-10-11 11:15:00,83.01,83.06,82.7,82.75,125200.0,59.4885,59.5244,59.2664,59.3022,125200.0
2012-10-11 11:20:00,82.75,82.91,82.74,82.88,96400.0,59.3022,59.4169,59.295,59.3954,96400.0
2012-10-11 11:25:00,82.88,83.14,82.85,83.08,74800.0,59.3954,59.5817,59.3739,59.5387,74800.0
2012-10-11 11:30:00,83.08,83.09,82.97,83.0,86900.0,59.5387,59.5459,59.4599,59.4814,86900.0
2012-10-11 11:35:00,83.01,83.09,83.0,83.04,49100.0,59.4885,59.5459,59.4814,59.51,49100.0
2012-10-11 11:40:00,83.03,83.03,82.84,82.9,102700.0,59.5029,59.5029,59.3667,59.4097,102700.0
2012-10-11 11:45:00,82.91,83.05,82.9,83.02,43400.0,59.4169,59.5172,59.4097,59.4957,43400.0
2012-10-11 11:50:00,83.03,83.03,82.81,82.9,68000.0,59.5029,59.5029,59.3452,59.4097,68000.0
2012-10-11 11:55:00,82.9,82.98,82.89,82.98,37100.0,59.4097,59.467,59.4025,59.467,37100.0
2012-10-11 12:00:00,82.96,82.98,82.85,82.96,32000.0,59.4527,59.467,59.3739,59.4527,32000.0
2012-10-11 12:05:00,82.97,83.24,82.95,83.14,106000.0,59.4599,59.6534,59.4455,59.5817,106000.0
2012-10-11 12:10:00,83.14,83.27,83.12,83.19,72800.0,59.5817,59.6749,59.5674,59.6175,72800.0
2012-10-11 12:15:00,83.17,83.28,83.17,83.27,87100.0,59.6032,59.682,59.6032,59.6749,87100.0
2012-10-11 12:20:00,83.27,83.3,83.15,83.3,63500.0,59.6749,59.6964,59.5889,59.6964,63500.0
2012-10-11 12:25:00,83.3,83.33,83.23,83.32,48100.0,59.6964,59.7179,59.6462,59.7107,48100.0
2012-10-11 12:30:00,83.33,83.37,83.3,83.36,48600.0,59.7179,59.7465,59.6964,59.7394,48600.0
2012-10-11 12:35:00,83.37,83.54,83.35,83.51,87200.0,59.7465,59.8684,59.7322,59.8469,87200.0
2012-10-11 12:40:00,83.51,83.58,83.43,83.47,102200.0,59.8469,59.897,59.7895,59.8182,102200.0
2012-10-11 12:45:00,83.47,83.64,83.46,83.59,56100.0,59.8182,59.94,59.811,59.9042,56100.0
2012-10-11 12:50:00,83.6,83.69,83.54,83.55,63700.0,59.9114,59.9759,59.8684,59.8755,63700.0
2012-10-11 12:55:00,83.55,83.55,83.34,83.34,57400.0,59.8755,59.8755,59.725,59.725,57400.0
2012-10-11 13:00:00,83.35,83.47,83.25,83.38,50700.0,59.7322,59.8182,59.6605,59.7537,50700.0
2012-10-11 13:05:00,83.37,83.52,83.35,83.52,30400.0,59.7465,59.854,59.7322,59.854,30400.0
2012-10-11 13:10:00,83.51,83.51,83.38,83.41,26800.0,59.8469,59.8469,59.7537,59.7752,26800.0
2012-10-11 13:15:00,83.42,83.45,83.38,83.42,23600.0,59.7824,59.8039,59.7537,59.7824,23600.0
2012-10-11 13:20:00,83.41,83.42,83.22,83.23,41500.0,59.7752,59.7824,59.639,59.6462,41500.0
2012-10-11 13:25:00,83.24,83.33,83.24,83.28,16800.0,59.6534,59.7179,59.6534,59.682,16800.0
2012-10-11 13:30:00,83.28,83.29,83.1,83.11,47800.0,59.682,59.6892,59.553,59.5602,47800.0
2012-10-11 13:35:00,83.11,83.13,83.01,83.02,37700.0,59.5602,59.5745,59.4885,59.4957,37700.0
2012-10-11 13:40:00,83.02,83.03,82.86,82.89,38100.0,59.4957,59.5029,59.381,59.4025,38100.0
2012-10-11 13:45:00,82.89,83.03,82.87,82.91,52800.0,59.4025,59.5029,59.3882,59.4169,52800.0
2012-10-11 13:50:00,82.92,82.93,82.75,82.83,45200.0,59.424,59.4312,59.3022,59.3595,45200.0
2012-10-11 13:55:00,82.83,82.96,82.78,82.82,68400.0,59.3595,59.4527,59.3237,59.3524,68400.0
2012-10-11 14:00:00,82.83,82.91,82.81,82.89,46200.0,59.3595,59.4169,59.3452,59.4025,46200.0
2012-10-11 14:05:00,82.89,82.9,82.8,82.83,36000.0,59.4025,59.4097,59.338,59.3595,36000.0
2012-10-11 14:10:00,82.84,83.08,82.83,83.02,61700.0,59.3667,59.5387,59.3595,59.4957,61700.0
2012-10-11 14:15:00,83.03,83.06,82.96,83.01,31500.0,59.5029,59.5244,59.4527,59.4885,31500.0
2012-10-11 14:20:00,83.0,83.03,82.91,83.03,39900.0,59.4814,59.5029,59.4169,59.5029,39900.0
2012-10-11 14:25:00,83.03,83.11,83.03,83.06,45800.0,59.5029,59.5602,59.5029,59.5244,45800.0
2012-10-11 14:30:00,83.07,83.12,82.9,82.91,46400.0,59.5315,59.5674,59.4097,59.4169,46400.0
2012-10-11 14:35:00,82.9,82.9,82.79,82.82,55300.0,59.4097,59.4097,59.3309,59.3524,55300.0
2012-10-11 14:40:00,82.82,82.82,82.67,82.69,86500.0,59.3524,59.3524,59.2449,59.2592,86500.0
2012-10-11 14:45:00,82.69,82.71,82.6,82.63,62200.0,59.2592,59.2735,59.1947,59.2162,62200.0
2012-10-11 14:50:00,82.62,82.75,82.61,82.69,54000.0,59.209,59.3022,59.2019,59.2592,54000.0
2012-10-11 14:55:00,82.7,82.8,82.7,82.72,55000.0,59.2664,59.338,59.2664,59.2807,55000.0
2012-10-11 15:00:00,82.73,82.85,82.7,82.76,111500.0,59.2879,59.3739,59.2664,59.3094,111500.0
2012-10-11 15:05:00,82.76,82.79,82.67,82.72,57300.0,59.3094,59.3309,59.2449,59.2807,57300.0
2012-10-11 15:10:00,82.72,82.97,82.72,82.89,73300.0,59.2807,59.4599,59.2807,59.4025,73300.0
2012-10-11 15:15:00,82.9,82.93,82.82,82.82,110500.0,59.4097,59.4312,59.3524,59.3524,110500.0
2012-10-11 15:20:00,82.82,82.95,82.79,82.95,65500.0,59.3524,59.4455,59.3309,59.4455,65500.0
2012-10-11 15:25:00,82.95,83.08,82.91,83.07,69700.0,59.4455,59.5387,59.4169,59.5315,69700.0
2012-10-11 15:30:00,83.07,83.07,82.97,83.0,67200.0,59.5315,59.5315,59.4599,59.4814,67200.0
2012-10-11 15:35:00,83.01,83.04,82.98,82.99,83300.0,59.4885,59.51,59.467,59.4742,83300.0
2012-10-11 15:40:00,82.99,83.08,82.98,83.04,76800.0,59.4742,59.5387,59.467,59.51,76800.0
2012-10-11 15:45:00,83.05,83.05,82.94,82.97,122600.0,59.5172,59.5172,59.4384,59.4599,122600.0
2012-10-11 15:50:00,82.98,83.02,82.89,82.98,99900.0,59.467,59.4957,59.4025,59.467,99900.0
2012-10-11 15:55:00,82.98,82.99,82.85,82.85,193900.0,59.467,59.4742,59.3739,59.3739,193900.0
2012-10-12 09:30:00,83.0,83.21,82.93,83.12,147600.0,59.4814,59.6319,59.4312,59.5674,147600.0
2012-10-12 09:35:00,83.18,83.61,83.16,83.52,192800.0,59.6104,59.9185,59.596,59.854,192800.0
2012-10-12 09:40:00,83.56,83.59,83.01,83.01,92500.0,59.8827,59.9042,59.4885,59.4885,92500.0
2012-10-12 09:45:00,83.0,83.23,82.97,83.19,57700.0,59.4814,59.6462,59.4599,59.6175,57700.0
2012-10-12 09:50:00,83.19,83.54,83.19,83.44,182900.0,59.6175,59.8684,59.6175,59.7967,182900.0
2012-10-12 09:55:00,83.44,83.85,83.32,83.83,144100.0,59.7967,60.0905,59.7107,60.0762,144100.0
2012-10-12 10:00:00,83.83,84.1,83.78,83.8,264500.0,60.0762,60.2697,60.0404,60.0547,264500.0
2012-10-12 10:05:00,83.83,83.91,83.64,83.74,147000.0,60.0762,60.1335,59.94,60.0117,147000.0
2012-10-12 10:10:00,83.75,83.76,83.54,83.75,189900.0,60.0189,60.026,59.8684,60.0189,189900.0
2012-10-12 10:15:00,83.75,83.83,83.64,83.69,81900.0,60.0189,60.0762,59.94,59.9759,81900.0
2012-10-12 10:20:00,83.69,83.77,83.61,83.65,63200.0,59.9759,60.0332,59.9185,59.9472,63200.0
2012-10-12 10:25:00,83.65,83.71,83.5,83.57,79100.0,59.9472,59.9902,59.8397,59.8899,79100.0
2012-10-12 10:30:00,83.59,83.62,83.51,83.56,60800.0,59.9042,59.9257,59.8469,59.8827,60800.0
2012-10-12 10:35:00,83.55,83.65,83.5,83.53,64500.0,59.8755,59.9472,59.8397,59.8612,64500.0
2012-10-12 10:40:00,83.54,83.63,83.42,83.46,86300.0,59.8684,59.9329,59.7824,59.811,86300.0
2012-10-12 10:45:00,83.49,83.49,83.3,83.36,77100.0,59.8325,59.8325,59.6964,59.7394,77100.0
2012-10-12 10:50:00,83.37,83.46,83.31,83.42,34500.0,59.7465,59.811,59.7035,59.7824,34500.0
2012-10-12 10:55:00,83.42,83.65,83.4,83.6,93400.0,59.7824,59.9472,59.768,59.9114,93400.0
2012-10-12 11:00:00,83.6,83.6,83.35,83.43,52000.0,59.9114,59.9114,59.7322,59.7895,52000.0
2012-10-12 11:05:00,83.44,83.48,83.3,83.31,58600.0,59.7967,59.8254,59.6964,59.7035,58600.0
2012-10-12 11:10:00,83.31,83.33,82.99,82.99,141400.0,59.7035,59.7179,59.4742,59.4742,141400.0
2012-10-12 11:15:00,82.99,83.0,82.9,82.96,121300.0,59.4742,59.4814,59.4097,59.4527,121300.0
2012-10-12 11:20:00,82.95,83.12,82.95,83.1,73200.0,59.4455,59.5674,59.4455,59.553,73200.0
2012-10-12 11:25:00,83.12,83.17,82.96,83.01,65300.0,59.5674,59.6032,59.4527,59.4885,65300.0
2012-10-12 11:30:00,82.98,83.04,82.84,82.95,150100.0,59.467,59.51,59.3667,59.4455,150100.0
2012-10-12 11:35:00,82.94,83.0,82.87,83.0,35300.0,59.4384,59.4814,59.3882,59.4814,35300.0
2012-10-12 11:40:00,82.99,83.01,82.76,82.8,105200.0,59.4742,59.4885,59.3094,59.338,105200.0
2012-10-12 11:45:00,82.8,83.0,82.78,82.95,36800.0,59.338,59.4814,59.3237,59.4455,36800.0
2012-10-12 11:50:00,82.92,82.96,82.84,82.9,36500.0,59.424,59.4527,59.3667,59.4097,36500.0
2012-10-12 11:55:00,82.92,82.98,82.86,82.95,36900.0,59.424,59.467,59.381,59.4455,36900.0
2012-10-12 12:00:00,82.97,82.97,82.8,82.89,48400.0,59.4599,59.4599,59.338,59.4025,48400.0
2012-10-12 12:05:00,82.88,82.93,82.82,82.89,31300.0,59.3954,59.4312,59.3524,59.4025,31300.0
2012-10-12 12:10:00,82.86,82.94,82.82,82.82,33000.0,59.381,59.4384,59.3524,59.3524,33000.0
2012-10-12 12:15:00,82.82,82.89,82.8,82.8,32400.0,59.3524,59.4025,59.338,59.338,32400.0
2012-10-12 12:20:00,82.82,82.84,82.78,82.81,28400.0,59.3524,59.3667,59.3237,59.3452,28400.0
2012-10-12 12:25:00,82.8,82.82,82.75,82.77,18400.0,59.338,59.3524,59.3022,59.3165,18400.0
2012-10-12 12:30:00,82.76,82.87,82.75,82.85,33900.0,59.3094,59.3882,59.3022,59.3739,33900.0
2012-10-12 12:35:00,82.81,82.87,82.76,82.84,44500.0,59.3452,59.3882,59.3094,59.3667,44500.0
2012-10-12 12:40:00,82.85,82.85,82.77,82.78,20700.0,59.3739,59.3739,59.3165,59.3237,20700.0
2012-10-12 12:45:00,82.78,82.82,82.76,82.8,20600.0,59.3237,59.3524,59.3094,59.338,20600.0
2012-10-12 12:50:00,82.83,82.83,82.76,82.77,23800.0,59.3595,59.3595,59.3094,59.3165,23800.0
2012-10-12 12:55:00,82.76,82.81,82.73,82.79,43400.0,59.3094,59.3452,59.2879,59.3309,43400.0
2012-10-12 13:00:00,82.8,82.82,82.74,82.8,38800.0,59.338,59.3524,59.295,59.338,38800.0
2012-10-12 13:05:00,82.81,82.82,82.71,82.71,38200.0,59.3452,59.3524,59.2735,59.2735,38200.0
2012-10-12 13:10:00,82.71,82.72,82.6,82.71,46400.0,59.2735,59.2807,59.1947,59.2735,46400.0
2012-10-12 13:15:00,82.71,82.77,82.69,82.74,25300.0,59.2735,59.3165,59.2592,59.295,25300.0
2012-10-12 13:20:00,82.75,82.8,82.68,82.72,34200.0,59.3022,59.338,59.252,59.2807,34200.0
2012-10-12 13:25:00,82.71,82.73,82.64,82.69,22700.0,59.2735,59.2879,59.2234,59.2592,22700.0
2012-10-12 13:30:00,82.69,82.77,82.66,82.67,32200.0,59.2592,59.3165,59.2377,59.2449,32200.0
2012-10-12 13:35:00,82.67,82.69,82.51,82.53,86200.0,59.2449,59.2592,59.1302,59.1446,86200.0
2012-10-12 13:40:00,82.53,82.59,82.5,82.51,45300.0,59.1446,59.1875,59.1231,59.1302,45300.0
2012-10-12 13:45:00,82.51,82.55,82.45,82.48,88900.0,59.1302,59.1589,59.0872,59.1087,88900.0
2012-10-12 13:50:00,82.48,82.59,82.47,82.55,47100.0,59.1087,59.1875,59.1016,59.1589,47100.0
2012-10-12 13:55:00,82.54,82.84,82.54,82.74,76300.0,59.1517,59.3667,59.1517,59.295,76300.0
2012-10-12 14:00:00,82.73,82.76,82.63,82.7,47000.0,59.2879,59.3094,59.2162,59.2664,47000.0
2012-10-12 14:05:00,82.7,82.71,82.6,82.69,45300.0,59.2664,59.2735,59.1947,59.2592,45300.0
2012-10-12 14:10:00,82.7,82.83,82.7,82.79,48000.0,59.2664,59.3595,59.2664,59.3309,48000.0
2012-10-12 14:15:00,82.77,82.78,82.68,82.69,34500.0,59.3165,59.3237,59.252,59.2592,34500.0
2012-10-12 14:20:00,82.7,82.8,82.68,82.7,57200.0,59.2664,59.338,59.252,59.2664,57200.0
2012-10-12 14:25:00,82.71,82.84,82.7,82.76,45500.0,59.2735,59.3667,59.2664,59.3094,45500.0
2012-10-12 14:30:00,82.76,82.81,82.73,82.79,76600.0,59.3094,59.3452,59.2879,59.3309,76600.0
2012-10-12 14:35:00,82.79,82.83,82.74,82.79,40800.0,59.3309,59.3595,59.295,59.3309,40800.0
2012-10-12 14:40:00,82.8,82.81,82.66,82.77,39200.0,59.338,59.3452,59.2377,59.3165,39200.0
2012-10-12 14:45:00,82.76,82.81,82.73,82.78,36900.0,59.3094,59.3452,59.2879,59.3237,36900.0
2012-10-12 14:50:00,82.78,82.95,82.76,82.79,89300.0,59.3237,59.4455,59.3094,59.3309,89300.0
2012-10-12 14:55:00,82.79,82.87,82.78,82.86,56000.0,59.3309,59.3882,59.3237,59.381,56000.0
2012-10-12 15:00:00,82.85,82.87,82.76,82.76,40200.0,59.3739,59.3882,59.3094,59.3094,40200.0
2012-10-12 15:05:00,82.76,82.87,82.73,82.83,49700.0,59.3094,59.3882,59.2879,59.3595,49700.0
2012-10-12 15:10:00,82.82,82.9,82.8,82.9,57300.0,59.3524,59.4097,59.338,59.4097,57300.0
2012-10-12 15:15:00,82.9,82.97,82.88,82.95,38100.0,59.4097,59.4599,59.3954,59.4455,38100.0
2012-10-12 15:20:00,82.95,82.96,82.89,82.89,54200.0,59.4455,59.4527,59.4025,59.4025,54200.0
2012-10-12 15:25:00,82.89,82.92,82.85,82.86,40200.0,59.4025,59.424,59.3739,59.381,40200.0
2012-10-12 15:30:00,82.86,82.87,82.71,82.76,67100.0,59.381,59.3882,59.2735,59.3094,67100.0
2012-10-12 15:35:00,82.75,82.76,82.61,82.68,72400.0,59.3022,59.3094,59.2019,59.252,72400.0
2012-10-12 15:40:00,82.67,82.72,82.62,82.7,68900.0,59.2449,59.2807,59.209,59.2664,68900.0
2012-10-12 15:45:00,82.71,82.81,82.65,82.67,130600.0,59.2735,59.3452,59.2305,59.2449,130600.0
2012-10-12 15:50:00,82.68,82.79,82.67,82.75,128400.0,59.252,59.3309,59.2449,59.3022,128400.0
2012-10-12 15:55:00,82.74,82.84,82.73,82.81,230200.0,59.295,59.3667,59.2879,59.3452,230200.0
2012-10-15 09:30:00,82.91,83.15,82.91,83.02,148200.0,59.4169,59.5889,59.4169,59.4957,148200.0
2012-10-15 09:35:00,83.02,83.06,82.9,82.93,62800.0,59.4957,59.5244,59.4097,59.4312,62800.0
2012-10-15 09:40:00,82.94,83.2,82.8,82.81,126000.0,59.4384,59.6247,59.338,59.3452,126000.0
2012-10-15 09:45:00,82.8,83.01,82.57,82.69,142300.0,59.338,59.4885,59.1732,59.2592,142300.0
2012-10-15 09:50:00,82.66,82.76,82.41,82.42,119300.0,59.2377,59.3094,59.0586,59.0657,119300.0
2012-10-15 09:55:00,82.45,82.49,82.26,82.28,131600.0,59.0872,59.1159,58.9511,58.9654,131600.0
2012-10-15 10:00:00,82.27,82.62,82.25,82.49,101900.0,58.9582,59.209,58.9439,59.1159,101900.0
2012-10-15 10:05:00,82.49,82.66,82.48,82.62,97400.0,59.1159,59.2377,59.1087,59.209,97400.0
2012-10-15 10:10:00,82.62,82.63,82.31,82.37,137300.0,59.209,59.2162,58.9869,59.0299,137300.0
2012-10-15 10:15:00,82.34,82.37,82.21,82.31,145000.0,59.0084,59.0299,58.9152,58.9869,145000.0
2012-10-15 10:20:00,82.32,82.51,82.25,82.45,79600.0,58.9941,59.1302,58.9439,59.0872,79600.0
2012-10-15 10:25:00,82.45,82.49,82.24,82.27,55000.0,59.0872,59.1159,58.9367,58.9582,55000.0
2012-10-15 10:30:00,82.24,82.4,82.22,82.24,78300.0,58.9367,59.0514,58.9224,58.9367,78300.0
2012-10-15 10:35:00,82.22,82.23,82.1,82.21,119200.0,58.9224,58.9296,58.8364,58.9152,119200.0
2012-10-15 10:40:00,82.2,82.47,82.2,82.43,67900.0,58.9081,59.1016,58.9081,59.0729,67900.0
2012-10-15 10:45:00,82.41,82.47,82.36,82.36,70500.0,59.0586,59.1016,59.0227,59.0227,70500.0
2012-10-15 10:50:00,82.37,82.42,82.31,82.32,34700.0,59.0299,59.0657,58.9869,58.9941,34700.0
2012-10-15 10:55:00,82.32,82.4,82.28,82.39,35700.0,58.9941,59.0514,58.9654,59.0442,35700.0
2012-10-15 11:00:00,82.39,82.43,82.36,82.37,38900.0,59.0442,59.0729,59.0227,59.0299,38900.0
2012-10-15 11:05:00,82.38,82.64,82.38,82.61,105500.0,59.0371,59.2234,59.0371,59.2019,105500.0
2012-10-15 11:10:00,82.64,82.65,82.56,82.57,73500.0,59.2234,59.2305,59.1661,59.1732,73500.0
2012-10-15 11:15:00,82.57,82.57,82.43,82.49,62800.0,59.1732,59.1732,59.0729,59.1159,62800.0
2012-10-15 11:20:00,82.51,82.59,82.48,82.57,89500.0,59.1302,59.1875,59.1087,59.1732,89500.0
2012-10-15 11:25:00,82.57,82.66,82.54,82.6,80700.0,59.1732,59.2377,59.1517,59.1947,80700.0
2012-10-15 11:30:00,82.61,82.61,82.48,82.49,48700.0,59.2019,59.2019,59.1087,59.1159,48700.0
2012-10-15 11:35:00,82.5,82.65,82.49,82.6,76900.0,59.1231,59.2305,59.1159,59.1947,76900.0
2012-10-15 11:40:00,82.61,82.7,82.55,82.56,58500.0,59.2019,59.2664,59.1589,59.1661,58500.0
2012-10-15 11:45:00,82.56,82.6,82.48,82.51,31400.0,59.1661,59.1947,59.1087,59.1302,31400.0
2012-10-15 11:50:00,82.5,82.52,82.37,82.38,55100.0,59.1231,59.1374,59.0299,59.0371,55100.0
2012-10-15 11:55:00,82.38,82.48,82.31,82.34,50200.0,59.0371,59.1087,58.9869,59.0084,50200.0
2012-10-15 12:00:00,82.36,82.55,82.35,82.55,65500.0,59.0227,59.1589,59.0156,59.1589,65500.0
2012-10-15 12:05:00,82.54,82.59,82.45,82.58,78700.0,59.1517,59.1875,59.0872,59.1804,78700.0
2012-10-15 12:10:00,82.58,82.63,82.47,82.5,70100.0,59.1804,59.2162,59.1016,59.1231,70100.0
2012-10-15 12:15:00,82.49,82.6,82.49,82.56,40600.0,59.1159,59.1947,59.1159,59.1661,40600.0
2012-10-15 12:20:00,82.57,82.72,82.55,82.69,66100.0,59.1732,59.2807,59.1589,59.2592,66100.0
2012-10-15 12:25:00,82.69,82.71,82.54,82.7,124800.0,59.2592,59.2735,59.1517,59.2664,124800.0
2012-10-15 12:30:00,82.7,82.72,82.59,82.7,75100.0,59.2664,59.2807,59.1875,59.2664,75100.0
2012-10-15 12:35:00,82.68,82.84,82.64,82.83,55000.0,59.252,59.3667,59.2234,59.3595,55000.0
2012-10-15 12:40:00,82.83,82.89,82.83,82.88,71300.0,59.3595,59.4025,59.3595,59.3954,71300.0
2012-10-15 12:45:00,82.88,82.89,82.72,82.85,79500.0,59.3954,59.4025,59.2807,59.3739,79500.0
2012-10-15 12:50:00,82.85,82.88,82.76,82.79,27600.0,59.3739,59.3954,59.3094,59.3309,27600.0
2012-10-15 12:55:00,82.79,82.81,82.71,82.74,39500.0,59.3309,59.3452,59.2735,59.295,39500.0
2012-10-15 13:00:00,82.75,82.77,82.7,82.74,59100.0,59.3022,59.3165,59.2664,59.295,59100.0
2012-10-15 13:05:00,82.74,82.8,82.73,82.78,79600.0,59.295,59.338,59.2879,59.3237,79600.0
2012-10-15 13:10:00,82.78,82.85,82.74,82.75,48500.0,59.3237,59.3739,59.295,59.3022,48500.0
2012-10-15 13:15:00,82.75,82.79,82.7,82.75,76700.0,59.3022,59.3309,59.2664,59.3022,76700.0
2012-10-15 13:20:00,82.75,82.77,82.65,82.67,56600.0,59.3022,59.3165,59.2305,59.2449,56600.0
2012-10-15 13:25:00,82.66,82.69,82.58,82.59,85000.0,59.2377,59.2592,59.1804,59.1875,85000.0
2012-10-15 13:30:00,82.61,82.65,82.57,82.61,40600.0,59.2019,59.2305,59.1732,59.2019,40600.0
2012-10-15 13:35:00,82.61,82.63,82.5,82.52,40800.0,59.2019,59.2162,59.1231,59.1374,40800.0
2012-10-15 13:40:00,82.53,82.57,82.5,82.57,41600.0,59.1446,59.1732,59.1231,59.1732,41600.0
2012-10-15 13:45:00,82.57,82.67,82.56,82.63,38700.0,59.1732,59.2449,59.1661,59.2162,38700.0
2012-10-15 13:50:00,82.64,82.66,82.57,82.57,34400.0,59.2234,59.2377,59.1732,59.1732,34400.0
2012-10-15 13:55:00,82.57,82.66,82.55,82.59,38300.0,59.1732,59.2377,59.1589,59.1875,38300.0
2012-10-15 14:00:00,82.6,82.7,82.6,82.69,34200.0,59.1947,59.2664,59.1947,59.2592,34200.0
2012-10-15 14:05:00,82.7,82.75,82.61,82.69,64100.0,59.2664,59.3022,59.2019,59.2592,64100.0
2012-10-15 14:10:00,82.69,82.79,82.68,82.76,71700.0,59.2592,59.3309,59.252,59.3094,71700.0
2012-10-15 14:15:00,82.76,82.81,82.67,82.67,94000.0,59.3094,59.3452,59.2449,59.2449,94000.0
2012-10-15 14:20:00,82.67,82.7,82.61,82.68,57400.0,59.2449,59.2664,59.2019,59.252,57400.0
2012-10-15 14:25:00,82.66,82.68,82.56,82.56,48000.0,59.2377,59.252,59.1661,59.1661,48000.0
2012-10-15 14:30:00,82.57,82.58,82.44,82.49,80100.0,59.1732,59.1804,59.0801,59.1159,80100.0
2012-10-15 14:35:00,82.5,82.56,82.42,82.42,60000.0,59.1231,59.1661,59.0657,59.0657,60000.0
2012-10-15 14:40:00,82.42,82.49,82.32,82.36,104900.0,59.0657,59.1159,58.9941,59.0227,104900.0
2012-10-15 14:45:00,82.37,82.39,82.32,82.36,45300.0,59.0299,59.0442,58.9941,59.0227,45300.0
2012-10-15 14:50:00,82.37,82.49,82.34,82.43,63800.0,59.0299,59.1159,59.0084,59.0729,63800.0
2012-10-15 14:55:00,82.45,82.5,82.41,82.45,41100.0,59.0872,59.1231,59.0586,59.0872,41100.0
2012-10-15 15:00:00,82.45,82.54,82.41,82.44,44200.0,59.0872,59.1517,59.0586,59.0801,44200.0
2012-10-15 15:05:00,82.44,82.61,82.43,82.61,103300.0,59.0801,59.2019,59.0729,59.2019,103300.0
2012-10-15 15:10:00,82.59,82.68,82.56,82.61,87100.0,59.1875,59.252,59.1661,59.2019,87100.0
2012-10-15 15:15:00,82.6,82.69,82.57,82.65,71100.0,59.1947,59.2592,59.1732,59.2305,71100.0
2012-10-15 15:20:00,82.64,82.65,82.59,82.64,56100.0,59.2234,59.2305,59.1875,59.2234,56100.0
2012-10-15 15:25:00,82.65,82.67,82.57,82.65,77500.0,59.2305,59.2449,59.1732,59.2305,77500.0
2012-10-15 15:30:00,82.66,82.74,82.59,82.63,96700.0,59.2377,59.295,59.1875,59.2162,96700.0
2012-10-15 15:35:00,82.65,82.73,82.62,82.7,81000.0,59.2305,59.2879,59.209,59.2664,81000.0
2012-10-15 15:40:00,82.7,82.74,82.67,82.71,99400.0,59.2664,59.295,59.2449,59.2735,99400.0
2012-10-15 15:45:00,82.73,82.8,82.65,82.7,125800.0,59.2879,59.338,59.2305,59.2664,125800.0
2012-10-15 15:50:00,82.7,82.85,82.7,82.84,147700.0,59.2664,59.3739,59.2664,59.3667,147700.0
2012-10-15 15:55:00,82.83,82.9,82.78,82.81,221600.0,59.3595,59.4097,59.3237,59.3452,221600.0
2012-10-16 09:30:00,83.59,83.59,83.3,83.34,582400.0,59.9042,59.9042,59.6964,59.725,582400.0
2012-10-16 09:35:00,83.3,83.49,83.21,83.46,83300.0,59.6964,59.8325,59.6319,59.811,83300.0
2012-10-16 09:40:00,83.47,83.5,83.34,83.44,65200.0,59.8182,59.8397,59.725,59.7967,65200.0
2012-10-16 09:45:00,83.4,83.55,83.38,83.5,103900.0,59.768,59.8755,59.7537,59.8397,103900.0
2012-10-16 09:50:00,83.52,83.67,83.5,83.6,120900.0,59.854,59.9615,59.8397,59.9114,120900.0
2012-10-16 09:55:00,83.64,83.83,83.63,83.8,121900.0,59.94,60.0762,59.9329,60.0547,121900.0
2012-10-16 10:00:00,83.81,83.89,83.7,83.75,83700.0,60.0619,60.1192,59.983,60.0189,83700.0
2012-10-16 10:05:00,83.76,83.9,83.75,83.89,78400.0,60.026,60.1264,60.0189,60.1192,78400.0
2012-10-16 10:10:00,83.89,84.09,83.87,84.03,196700.0,60.1192,60.2625,60.1049,60.2195,196700.0
2012-10-16 10:15:00,84.02,84.29,84.02,84.09,182000.0,60.2123,60.4058,60.2123,60.2625,182000.0
2012-10-16 10:20:00,84.09,84.17,83.96,84.15,119100.0,60.2625,60.3198,60.1694,60.3055,119100.0
2012-10-16 10:25:00,84.17,84.2,84.02,84.17,87500.0,60.3198,60.3413,60.2123,60.3198,87500.0
2012-10-16 10:30:00,84.16,84.24,84.08,84.18,59400.0,60.3127,60.37,60.2553,60.327,59400.0
2012-10-16 10:35:00,84.18,84.26,84.14,84.19,102200.0,60.327,60.3843,60.2983,60.3342,102200.0
2012-10-16 10:40:00,84.17,84.35,84.17,84.23,99900.0,60.3198,60.4488,60.3198,60.3628,99900.0
2012-10-16 10:45:00,84.22,84.31,84.14,84.24,91200.0,60.3557,60.4202,60.2983,60.37,91200.0
2012-10-16 10:50:00,84.24,84.33,84.15,84.31,108700.0,60.37,60.4345,60.3055,60.4202,108700.0
2012-10-16 10:55:00,84.3,84.5,84.3,84.45,130100.0,60.413,60.5563,60.413,60.5205,130100.0
2012-10-16 11:00:00,84.44,84.5,84.4,84.42,113500.0,60.5133,60.5563,60.4847,60.499,113500.0
2012-10-16 11:05:00,84.41,84.53,84.39,84.47,120000.0,60.4918,60.5778,60.4775,60.5348,120000.0
2012-10-16 11:10:00,84.48,84.52,84.45,84.51,62300.0,60.542,60.5707,60.5205,60.5635,62300.0
2012-10-16 11:15:00,84.52,84.83,84.52,84.8,260900.0,60.5707,60.7928,60.5707,60.7713,260900.0
2012-10-16 11:20:00,84.79,84.85,84.77,84.81,101700.0,60.7642,60.8072,60.7498,60.7785,101700.0
2012-10-16 11:25:00,84.8,84.89,84.78,84.85,81100.0,60.7713,60.8358,60.757,60.8072,81100.0
2012-10-16 11:30:00,84.86,84.9,84.69,84.69,98700.0,60.8143,60.843,60.6925,60.6925,98700.0
2012-10-16 11:35:00,84.69,84.69,84.58,84.61,73000.0,60.6925,60.6925,60.6137,60.6352,73000.0
2012-10-16 11:40:00,84.61,84.62,84.49,84.55,68700.0,60.6352,60.6423,60.5492,60.5922,68700.0
2012-10-16 11:45:00,84.56,84.6,84.5,84.52,43800.0,60.5993,60.628,60.5563,60.5707,43800.0
2012-10-16 11:50:00,84.55,84.59,84.53,84.53,41100.0,60.5922,60.6208,60.5778,60.5778,41100.0
2012-10-16 11:55:00,84.53,84.55,84.5,84.51,48600.0,60.5778,60.5922,60.5563,60.5635,48600.0
2012-10-16 12:00:00,84.5,84.54,84.45,84.49,50300.0,60.5563,60.585,60.5205,60.5492,50300.0
2012-10-16 12:05:00,84.48,84.65,84.48,84.61,60500.0,60.542,60.6638,60.542,60.6352,60500.0
2012-10-16 12:10:00,84.64,84.64,84.47,84.49,35800.0,60.6567,60.6567,60.5348,60.5492,35800.0
2012-10-16 12:15:00,84.49,84.51,84.36,84.48,51900.0,60.5492,60.5635,60.456,60.542,51900.0
2012-10-16 12:20:00,84.48,84.57,84.44,84.5,52200.0,60.542,60.6065,60.5133,60.5563,52200.0
2012-10-16 12:25:00,84.49,84.54,84.46,84.51,21900.0,60.5492,60.585,60.5277,60.5635,21900.0
2012-10-16 12:30:00,84.5,84.57,84.5,84.51,24600.0,60.5563,60.6065,60.5563,60.5635,24600.0
2012-10-16 12:35:00,84.52,84.57,84.52,84.56,16100.0,60.5707,60.6065,60.5707,60.5993,16100.0
2012-10-16 12:40:00,84.56,84.67,84.54,84.67,27700.0,60.5993,60.6782,60.585,60.6782,27700.0
2012-10-16 12:45:00,84.67,84.67,84.58,84.61,24400.0,60.6782,60.6782,60.6137,60.6352,24400.0
2012-10-16 12:50:00,84.6,84.64,84.59,84.64,16300.0,60.628,60.6567,60.6208,60.6567,16300.0
2012-10-16 12:55:00,84.63,84.64,84.52,84.52,43300.0,60.6495,60.6567,60.5707,60.5707,43300.0
2012-10-16 13:00:00,84.53,84.54,84.49,84.52,26400.0,60.5778,60.585,60.5492,60.5707,26400.0
2012-10-16 13:05:00,84.51,84.56,84.5,84.54,20400.0,60.5635,60.5993,60.5563,60.585,20400.0
2012-10-16 13:10:00,84.54,84.63,84.54,84.59,26400.0,60.585,60.6495,60.585,60.6208,26400.0
2012-10-16 13:15:00,84.6,84.65,84.58,84.64,25500.0,60.628,60.6638,60.6137,60.6567,25500.0
2012-10-16 13:20:00,84.63,84.66,84.58,84.62,26200.0,60.6495,60.671,60.6137,60.6423,26200.0
2012-10-16 13:25:00,84.62,84.7,84.59,84.68,31700.0,60.6423,60.6997,60.6208,60.6853,31700.0
2012-10-16 13:30:00,84.66,84.75,84.65,84.67,40400.0,60.671,60.7355,60.6638,60.6782,40400.0
2012-10-16 13:35:00,84.68,84.79,84.67,84.79,57200.0,60.6853,60.7642,60.6782,60.7642,57200.0
2012-10-16 13:40:00,84.79,84.79,84.7,84.75,40900.0,60.7642,60.7642,60.6997,60.7355,40900.0
2012-10-16 13:45:00,84.74,84.78,84.7,84.76,32000.0,60.7283,60.757,60.6997,60.7427,32000.0
2012-10-16 13:50:00,84.76,84.8,84.75,84.8,29100.0,60.7427,60.7713,60.7355,60.7713,29100.0
2012-10-16 13:55:00,84.79,84.83,84.78,84.79,51600.0,60.7642,60.7928,60.757,60.7642,51600.0
2012-10-16 14:00:00,84.78,84.81,84.75,84.77,27300.0,60.757,60.7785,60.7355,60.7498,27300.0
2012-10-16 14:05:00,84.78,84.78,84.65,84.67,67600.0,60.757,60.757,60.6638,60.6782,67600.0
2012-10-16 14:10:00,84.67,84.68,84.55,84.62,50600.0,60.6782,60.6853,60.5922,60.6423,50600.0
2012-10-16 14:15:00,84.61,84.61,84.52,84.54,45900.0,60.6352,60.6352,60.5707,60.585,45900.0
2012-10-16 14:20:00,84.53,84.57,84.48,84.5,52400.0,60.5778,60.6065,60.542,60.5563,52400.0
2012-10-16 14:25:00,84.5,84.58,84.48,84.58,49400.0,60.5563,60.6137,60.542,60.6137,49400.0
2012-10-16 14:30:00,84.58,84.61,84.54,84.6,24100.0,60.6137,60.6352,60.585,60.628,24100.0
2012-10-16 14:35:00,84.6,84.76,84.58,84.68,48300.0,60.628,60.7427,60.6137,60.6853,48300.0
2012-10-16 14:40:00,84.67,84.74,84.65,84.74,33300.0,60.6782,60.7283,60.6638,60.7283,33300.0
2012-10-16 14:45:00,84.73,84.75,84.67,84.68,37300.0,60.7212,60.7355,60.6782,60.6853,37300.0
2012-10-16 14:50:00,84.67,84.67,84.58,84.59,42700.0,60.6782,60.6782,60.6137,60.6208,42700.0
2012-10-16 14:55:00,84.59,84.69,84.58,84.65,60900.0,60.6208,60.6925,60.6137,60.6638,60900.0
2012-10-16 15:00:00,84.65,84.68,84.53,84.53,35700.0,60.6638,60.6853,60.5778,60.5778,35700.0
2012-10-16 15:05:00,84.54,84.59,84.52,84.54,76900.0,60.585,60.6208,60.5707,60.585,76900.0
2012-10-16 15:10:00,84.54,84.6,84.53,84.55,49600.0,60.585,60.628,60.5778,60.5922,49600.0
2012-10-16 15:15:00,84.55,84.63,84.54,84.61,84500.0,60.5922,60.6495,60.585,60.6352,84500.0
2012-10-16 15:20:00,84.61,84.68,84.58,84.67,60100.0,60.6352,60.6853,60.6137,60.6782,60100.0
2012-10-16 15:25:00,84.67,84.76,84.65,84.75,90800.0,60.6782,60.7427,60.6638,60.7355,90800.0
2012-10-16 15:30:00,84.76,84.78,84.69,84.74,105700.0,60.7427,60.757,60.6925,60.7283,105700.0
2012-10-16 15:35:00,84.72,84.85,84.67,84.81,138700.0,60.714,60.8072,60.6782,60.7785,138700.0
2012-10-16 15:40:00,84.81,84.9,84.81,84.9,103200.0,60.7785,60.843,60.7785,60.843,103200.0
2012-10-16 15:45:00,84.88,84.9,84.82,84.84,133900.0,60.8287,60.843,60.7857,60.8,133900.0
2012-10-16 15:50:00,84.84,84.97,84.81,84.97,238400.0,60.8,60.8932,60.7785,60.8932,238400.0
2012-10-16 15:55:00,84.97,85.04,84.92,84.94,430400.0,60.8932,60.9433,60.8573,60.8717,430400.0
2012-10-17 09:30:00,85.68,85.7,85.29,85.42,288100.0,61.402,61.4163,61.1225,61.2156,288100.0
2012-10-17 09:35:00,85.31,85.6,85.25,85.44,74700.0,61.1368,61.3446,61.0938,61.23,74700.0
2012-10-17 09:40:00,85.43,85.67,85.41,85.61,96300.0,61.2228,61.3948,61.2085,61.3518,96300.0
2012-10-17 09:45:00,85.61,85.61,85.21,85.46,131400.0,61.3518,61.3518,61.0652,61.2443,131400.0
2012-10-17 09:50:00,85.46,85.58,85.3,85.3,77400.0,61.2443,61.3303,61.1297,61.1297,77400.0
2012-10-17 09:55:00,85.29,85.53,85.28,85.49,78100.0,61.1225,61.2945,61.1153,61.2658,78100.0
2012-10-17 10:00:00,85.47,85.69,85.42,85.68,126600.0,61.2515,61.4091,61.2156,61.402,126600.0
2012-10-17 10:05:00,85.66,85.72,85.55,85.67,113900.0,61.3876,61.4306,61.3088,61.3948,113900.0
2012-10-17 10:10:00,85.66,85.99,85.66,85.99,220600.0,61.3876,61.6241,61.3876,61.6241,220600.0
2012-10-17 10:15:00,85.99,86.0,85.72,85.79,114800.0,61.6241,61.6313,61.4306,61.4808,114800.0
2012-10-17 10:20:00,85.77,85.8,85.58,85.6,102800.0,61.4665,61.488,61.3303,61.3446,102800.0
2012-10-17 10:25:00,85.56,85.74,85.56,85.7,89300.0,61.316,61.445,61.316,61.4163,89300.0
2012-10-17 10:30:00,85.69,85.85,85.68,85.82,101700.0,61.4091,61.5238,61.402,61.5023,101700.0
2012-10-17 10:35:00,85.81,85.81,85.67,85.74,58600.0,61.4951,61.4951,61.3948,61.445,58600.0
2012-10-17 10:40:00,85.73,85.83,85.59,85.68,78500.0,61.4378,61.5095,61.3375,61.402,78500.0
2012-10-17 10:45:00,85.69,85.74,85.58,85.72,66300.0,61.4091,61.445,61.3303,61.4306,66300.0
2012-10-17 10:50:00,85.71,85.75,85.56,85.68,55100.0,61.4235,61.4521,61.316,61.402,55100.0
2012-10-17 10:55:00,85.68,85.75,85.61,85.65,45500.0,61.402,61.4521,61.3518,61.3805,45500.0
2012-10-17 11:00:00,85.65,85.68,85.57,85.6,58500.0,61.3805,61.402,61.3231,61.3446,58500.0
2012-10-17 11:05:00,85.61,85.66,85.59,85.62,47300.0,61.3518,61.3876,61.3375,61.359,47300.0
2012-10-17 11:10:00,85.63,85.8,85.6,85.74,52500.0,61.3661,61.488,61.3446,61.445,52500.0
2012-10-17 11:15:00,85.71,85.87,85.71,85.84,71000.0,61.4235,61.5381,61.4235,61.5166,71000.0
2012-10-17 11:20:00,85.83,86.04,85.82,85.89,145600.0,61.5095,61.66,61.5023,61.5525,145600.0
2012-10-17 11:25:00,85.89,85.9,85.8,85.82,58200.0,61.5525,61.5596,61.488,61.5023,58200.0
2012-10-17 11:30:00,85.8,85.9,85.76,85.87,69000.0,61.488,61.5596,61.4593,61.5381,69000.0
2012-10-17 11:35:00,85.86,86.17,85.86,86.08,122400.0,61.531,61.7531,61.531,61.6886,122400.0
2012-10-17 11:40:00,86.1,86.2,86.06,86.07,91200.0,61.703,61.7746,61.6743,61.6815,91200.0
2012-10-17 11:45:00,86.08,86.09,86.0,86.04,36900.0,61.6886,61.6958,61.6313,61.66,36900.0
2012-10-17 11:50:00,86.06,86.15,86.04,86.12,75800.0,61.6743,61.7388,61.66,61.7173,75800.0
2012-10-17 11:55:00,86.12,86.34,86.07,86.33,134400.0,61.7173,61.875,61.6815,61.8678,134400.0
2012-10-17 12:00:00,86.33,86.39,86.29,86.37,75800.0,61.8678,61.9108,61.8391,61.8965,75800.0
2012-10-17 12:05:00,86.38,86.64,86.37,86.59,154600.0,61.9036,62.09,61.8965,62.0541,154600.0
2012-10-17 12:10:00,86.58,86.64,86.5,86.53,142500.0,62.047,62.09,61.9896,62.0111,142500.0
2012-10-17 12:15:00,86.53,86.6,86.47,86.6,101400.0,62.0111,62.0613,61.9681,62.0613,101400.0
2012-10-17 12:20:00,86.6,86.67,86.52,86.61,62700.0,62.0613,62.1115,62.004,62.0685,62700.0
2012-10-17 12:25:00,86.59,86.6,86.49,86.51,57300.0,62.0541,62.0613,61.9825,61.9968,57300.0
2012-10-17 12:30:00,86.51,86.56,86.49,86.53,53000.0,61.9968,62.0326,61.9825,62.0111,53000.0
2012-10-17 12:35:00,86.55,86.75,86.55,86.75,119300.0,62.0255,62.1688,62.0255,62.1688,119300.0
2012-10-17 12:40:00,86.75,86.77,86.66,86.68,115300.0,62.1688,62.1831,62.1043,62.1186,115300.0
2012-10-17 12:45:00,86.66,86.73,86.61,86.67,70900.0,62.1043,62.1545,62.0685,62.1115,70900.0
2012-10-17 12:50:00,86.66,86.7,86.6,86.63,35300.0,62.1043,62.133,62.0613,62.0828,35300.0
2012-10-17 12:55:00,86.63,86.65,86.55,86.65,44300.0,62.0828,62.0971,62.0255,62.0971,44300.0
2012-10-17 13:00:00,86.64,86.7,86.59,86.6,46200.0,62.09,62.133,62.0541,62.0613,46200.0
2012-10-17 13:05:00,86.61,86.74,86.56,86.73,62100.0,62.0685,62.1616,62.0326,62.1545,62100.0
2012-10-17 13:10:00,86.72,86.74,86.61,86.62,42000.0,62.1473,62.1616,62.0685,62.0756,42000.0
2012-10-17 13:15:00,86.63,86.66,86.56,86.6,33500.0,62.0828,62.1043,62.0326,62.0613,33500.0
2012-10-17 13:20:00,86.59,86.71,86.55,86.68,104700.0,62.0541,62.1401,62.0255,62.1186,104700.0
2012-10-17 13:25:00,86.69,86.7,86.62,86.65,37600.0,62.1258,62.133,62.0756,62.0971,37600.0
2012-10-17 13:30:00,86.66,86.7,86.52,86.55,107000.0,62.1043,62.133,62.004,62.0255,107000.0
2012-10-17 13:35:00,86.55,86.57,86.49,86.51,56600.0,62.0255,62.0398,61.9825,61.9968,56600.0
2012-10-17 13:40:00,86.52,86.52,86.32,86.32,75300.0,62.004,62.004,61.8606,61.8606,75300.0
2012-10-17 13:45:00,86.31,86.31,86.14,86.24,119300.0,61.8535,61.8535,61.7316,61.8033,119300.0
2012-10-17 13:50:00,86.24,86.42,86.23,86.39,68600.0,61.8033,61.9323,61.7961,61.9108,68600.0
2012-10-17 13:55:00,86.39,86.4,86.31,86.33,34900.0,61.9108,61.918,61.8535,61.8678,34900.0
2012-10-17 14:00:00,86.33,86.41,86.32,86.39,60000.0,61.8678,61.9251,61.8606,61.9108,60000.0
2012-10-17 14:05:00,86.39,86.47,86.34,86.42,49800.0,61.9108,61.9681,61.875,61.9323,49800.0
2012-10-17 14:10:00,86.42,86.5,86.36,86.5,52600.0,61.9323,61.9896,61.8893,61.9896,52600.0
2012-10-17 14:15:00,86.5,86.58,86.46,86.5,53200.0,61.9896,62.047,61.961,61.9896,53200.0
2012-10-17 14:20:00,86.5,86.61,86.44,86.6,31400.0,61.9896,62.0685,61.9466,62.0613,31400.0
2012-10-17 14:25:00,86.61,86.69,86.55,86.56,54200.0,62.0685,62.1258,62.0255,62.0326,54200.0
2012-10-17 14:30:00,86.56,86.7,86.55,86.65,109800.0,62.0326,62.133,62.0255,62.0971,109800.0
2012-10-17 14:35:00,86.66,86.71,86.61,86.65,61000.0,62.1043,62.1401,62.0685,62.0971,61000.0
2012-10-17 14:40:00,86.65,86.65,86.5,86.56,65800.0,62.0971,62.0971,61.9896,62.0326,65800.0
2012-10-17 14:45:00,86.56,86.56,86.44,86.44,49000.0,62.0326,62.0326,61.9466,61.9466,49000.0
2012-10-17 14:50:00,86.44,86.54,86.44,86.49,40400.0,61.9466,62.0183,61.9466,61.9825,40400.0
2012-10-17 14:55:00,86.48,86.53,86.43,86.5,63000.0,61.9753,62.0111,61.9395,61.9896,63000.0
2012-10-17 15:00:00,86.5,86.54,86.46,86.48,47500.0,61.9896,62.0183,61.961,61.9753,47500.0
2012-10-17 15:05:00,86.49,86.63,86.48,86.62,65700.0,61.9825,62.0828,61.9753,62.0756,65700.0
2012-10-17 15:10:00,86.62,86.68,86.57,86.6,79100.0,62.0756,62.1186,62.0398,62.0613,79100.0
2012-10-17 15:15:00,86.61,86.71,86.56,86.62,100500.0,62.0685,62.1401,62.0326,62.0756,100500.0
2012-10-17 15:20:00,86.64,86.67,86.53,86.55,76900.0,62.09,62.1115,62.0111,62.0255,76900.0
2012-10-17 15:25:00,86.56,86.59,86.45,86.57,89600.0,62.0326,62.0541,61.9538,62.0398,89600.0
2012-10-17 15:30:00,86.57,86.67,86.54,86.67,65100.0,62.0398,62.1115,62.0183,62.1115,65100.0
2012-10-17 15:35:00,86.66,86.75,86.6,86.66,121400.0,62.1043,62.1688,62.0613,62.1043,121400.0
2012-10-17 15:40:00,86.66,86.76,86.66,86.76,91700.0,62.1043,62.176,62.1043,62.176,91700.0
2012-10-17 15:45:00,86.76,86.76,86.55,86.56,100800.0,62.176,62.176,62.0255,62.0326,100800.0
2012-10-17 15:50:00,86.56,86.68,86.55,86.62,161300.0,62.0326,62.1186,62.0255,62.0756,161300.0
2012-10-17 15:55:00,86.62,86.65,86.54,86.63,194000.0,62.0756,62.0971,62.0183,62.0828,194000.0
2012-10-18 09:30:00,86.38,86.69,86.05,86.08,273200.0,62.2752,62.4987,62.0373,62.059,273200.0
2012-10-18 09:35:00,86.06,86.33,85.83,86.26,218900.0,62.0445,62.2392,61.8787,62.1887,218900.0
2012-10-18 09:40:00,86.24,86.35,86.21,86.32,86000.0,62.1743,62.2536,62.1527,62.232,86000.0
2012-10-18 09:45:00,86.34,86.4,86.22,86.38,118500.0,62.2464,62.2897,62.1599,62.2752,118500.0
2012-10-18 09:50:00,86.38,86.58,86.32,86.53,82900.0,62.2752,62.4194,62.232,62.3834,82900.0
2012-10-18 09:55:00,86.53,86.74,86.5,86.66,110100.0,62.3834,62.5348,62.3618,62.4771,110100.0
2012-10-18 10:00:00,86.68,86.92,86.65,86.87,176700.0,62.4915,62.6646,62.4699,62.6285,176700.0
2012-10-18 10:05:00,86.89,86.94,86.76,86.94,83700.0,62.6429,62.679,62.5492,62.679,83700.0
2012-10-18 10:10:00,86.94,87.09,86.8,86.85,165200.0,62.679,62.7871,62.578,62.6141,165200.0
2012-10-18 10:15:00,86.85,86.89,86.48,86.58,164200.0,62.6141,62.6429,62.3473,62.4194,164200.0
2012-10-18 10:20:00,86.56,86.78,86.48,86.48,104200.0,62.405,62.5636,62.3473,62.3473,104200.0
2012-10-18 10:25:00,86.48,86.7,86.38,86.7,86300.0,62.3473,62.506,62.2752,62.506,86300.0
2012-10-18 10:30:00,86.68,86.7,86.53,86.58,98700.0,62.4915,62.506,62.3834,62.4194,98700.0
2012-10-18 10:35:00,86.58,86.63,86.48,86.56,69500.0,62.4194,62.4555,62.3473,62.405,69500.0
2012-10-18 10:40:00,86.54,86.73,86.53,86.72,56700.0,62.3906,62.5276,62.3834,62.5204,56700.0
2012-10-18 10:45:00,86.7,86.76,86.54,86.74,50000.0,62.506,62.5492,62.3906,62.5348,50000.0
2012-10-18 10:50:00,86.71,86.81,86.65,86.71,72200.0,62.5132,62.5853,62.4699,62.5132,72200.0
2012-10-18 10:55:00,86.72,86.96,86.72,86.91,81500.0,62.5204,62.6934,62.5204,62.6573,81500.0
2012-10-18 11:00:00,86.91,87.12,86.86,87.03,116000.0,62.6573,62.8087,62.6213,62.7439,116000.0
2012-10-18 11:05:00,87.02,87.08,86.9,86.96,59500.0,62.7367,62.7799,62.6501,62.6934,59500.0
2012-10-18 11:10:00,86.95,87.06,86.93,87.04,56500.0,62.6862,62.7655,62.6718,62.7511,56500.0
2012-10-18 11:15:00,87.04,87.11,87.01,87.09,78200.0,62.7511,62.8015,62.7294,62.7871,78200.0
2012-10-18 11:20:00,87.08,87.11,86.93,86.98,75900.0,62.7799,62.8015,62.6718,62.7078,75900.0
2012-10-18 11:25:00,86.98,87.06,86.92,87.01,54500.0,62.7078,62.7655,62.6646,62.7294,54500.0
2012-10-18 11:30:00,87.01,87.07,86.98,87.0,63300.0,62.7294,62.7727,62.7078,62.7222,63300.0
2012-10-18 11:35:00,87.0,87.07,86.99,87.07,49200.0,62.7222,62.7727,62.715,62.7727,49200.0
2012-10-18 11:40:00,87.06,87.11,87.04,87.07,43400.0,62.7655,62.8015,62.7511,62.7727,43400.0
2012-10-18 11:45:00,87.07,87.12,87.05,87.11,55800.0,62.7727,62.8087,62.7583,62.8015,55800.0
2012-10-18 11:50:00,87.11,87.18,87.11,87.18,83100.0,62.8015,62.852,62.8015,62.852,83100.0
2012-10-18 11:55:00,87.17,87.43,87.17,87.4,222600.0,62.8448,63.0322,62.8448,63.0106,222600.0
2012-10-18 12:00:00,87.4,87.53,87.4,87.41,169500.0,63.0106,63.1043,63.0106,63.0178,169500.0
2012-10-18 12:05:00,87.39,87.44,87.31,87.4,80100.0,63.0034,63.0395,62.9457,63.0106,80100.0
2012-10-18 12:10:00,87.39,87.39,87.21,87.25,74600.0,63.0034,63.0034,62.8736,62.9025,74600.0
2012-10-18 12:15:00,87.27,87.29,87.17,87.23,111700.0,62.9169,62.9313,62.8448,62.8881,111700.0
2012-10-18 12:20:00,87.23,87.24,87.14,87.16,71900.0,62.8881,62.8953,62.8232,62.8376,71900.0
2012-10-18 12:25:00,87.16,87.24,87.1,87.14,54300.0,62.8376,62.8953,62.7943,62.8232,54300.0
2012-10-18 12:30:00,87.14,87.21,86.93,87.1,91200.0,62.8232,62.8736,62.6718,62.7943,91200.0
2012-10-18 12:35:00,87.07,87.15,87.02,87.07,65400.0,62.7727,62.8304,62.7367,62.7727,65400.0
2012-10-18 12:40:00,87.07,87.1,87.0,87.08,41200.0,62.7727,62.7943,62.7222,62.7799,41200.0
2012-10-18 12:45:00,87.06,87.09,86.98,86.98,35900.0,62.7655,62.7871,62.7078,62.7078,35900.0
2012-10-18 12:50:00,86.99,87.09,86.94,87.04,45300.0,62.715,62.7871,62.679,62.7511,45300.0
2012-10-18 12:55:00,87.05,87.06,86.87,86.94,54900.0,62.7583,62.7655,62.6285,62.679,54900.0
2012-10-18 13:00:00,86.93,86.99,86.86,86.88,42900.0,62.6718,62.715,62.6213,62.6357,42900.0
2012-10-18 13:05:00,86.87,86.93,86.8,86.9,59000.0,62.6285,62.6718,62.578,62.6501,59000.0
2012-10-18 13:10:00,86.89,86.89,86.75,86.84,46500.0,62.6429,62.6429,62.542,62.6069,46500.0
2012-10-18 13:15:00,86.84,86.85,86.68,86.8,74900.0,62.6069,62.6141,62.4915,62.578,74900.0
2012-10-18 13:20:00,86.81,86.96,86.81,86.87,38900.0,62.5853,62.6934,62.5853,62.6285,38900.0
2012-10-18 13:25:00,86.88,87.03,86.87,86.94,69100.0,62.6357,62.7439,62.6285,62.679,69100.0
2012-10-18 13:30:00,86.95,86.95,86.79,86.8,41100.0,62.6862,62.6862,62.5708,62.578,41100.0
2012-10-18 13:35:00,86.8,86.94,86.77,86.79,29300.0,62.578,62.679,62.5564,62.5708,29300.0
2012-10-18 13:40:00,86.8,86.84,86.76,86.8,30200.0,62.578,62.6069,62.5492,62.578,30200.0
2012-10-18 13:45:00,86.81,86.88,86.74,86.77,34600.0,62.5853,62.6357,62.5348,62.5564,34600.0
2012-10-18 13:50:00,86.78,86.85,86.75,86.76,32200.0,62.5636,62.6141,62.542,62.5492,32200.0
2012-10-18 13:55:00,86.74,86.75,86.6,86.72,57500.0,62.5348,62.542,62.4339,62.5204,57500.0
2012-10-18 14:00:00,86.71,86.91,86.69,86.91,40800.0,62.5132,62.6573,62.4987,62.6573,40800.0
2012-10-18 14:05:00,86.91,86.96,86.8,86.82,35300.0,62.6573,62.6934,62.578,62.5925,35300.0
2012-10-18 14:10:00,86.83,86.86,86.8,86.84,21400.0,62.5997,62.6213,62.578,62.6069,21400.0
2012-10-18 14:15:00,86.85,86.97,86.85,86.92,29900.0,62.6141,62.7006,62.6141,62.6646,29900.0
2012-10-18 14:20:00,86.91,86.93,86.82,86.84,32500.0,62.6573,62.6718,62.5925,62.6069,32500.0
2012-10-18 14:25:00,86.84,86.86,86.66,86.68,27400.0,62.6069,62.6213,62.4771,62.4915,27400.0
2012-10-18 14:30:00,86.68,86.73,86.62,86.7,48100.0,62.4915,62.5276,62.4483,62.506,48100.0
2012-10-18 14:35:00,86.69,86.69,86.46,86.53,132300.0,62.4987,62.4987,62.3329,62.3834,132300.0
2012-10-18 14:40:00,86.53,86.58,86.45,86.5,92200.0,62.3834,62.4194,62.3257,62.3618,92200.0
2012-10-18 14:45:00,86.51,86.72,86.49,86.53,96700.0,62.369,62.5204,62.3546,62.3834,96700.0
2012-10-18 14:50:00,86.53,86.77,86.53,86.75,69000.0,62.3834,62.5564,62.3834,62.542,69000.0
2012-10-18 14:55:00,86.75,86.86,86.69,86.78,51800.0,62.542,62.6213,62.4987,62.5636,51800.0
2012-10-18 15:00:00,86.79,86.79,86.65,86.7,52300.0,62.5708,62.5708,62.4699,62.506,52300.0
2012-10-18 15:05:00,86.7,86.81,86.63,86.8,38700.0,62.506,62.5853,62.4555,62.578,38700.0
2012-10-18 15:10:00,86.8,86.8,86.73,86.75,39000.0,62.578,62.578,62.5276,62.542,39000.0
2012-10-18 15:15:00,86.76,86.77,86.66,86.69,44700.0,62.5492,62.5564,62.4771,62.4987,44700.0
2012-10-18 15:20:00,86.69,86.81,86.66,86.75,61500.0,62.4987,62.5853,62.4771,62.542,61500.0
2012-10-18 15:25:00,86.76,86.81,86.7,86.73,70700.0,62.5492,62.5853,62.506,62.5276,70700.0
2012-10-18 15:30:00,86.73,86.79,86.63,86.64,79700.0,62.5276,62.5708,62.4555,62.4627,79700.0
2012-10-18 15:35:00,86.64,86.72,86.57,86.65,57100.0,62.4627,62.5204,62.4122,62.4699,57100.0
2012-10-18 15:40:00,86.66,86.73,86.6,86.71,144000.0,62.4771,62.5276,62.4339,62.5132,144000.0
2012-10-18 15:45:00,86.73,86.82,86.68,86.7,99800.0,62.5276,62.5925,62.4915,62.506,99800.0
2012-10-18 15:50:00,86.68,86.77,86.68,86.72,135000.0,62.4915,62.5564,62.4915,62.5204,135000.0
2012-10-18 15:55:00,86.73,86.77,86.56,86.62,333300.0,62.5276,62.5564,62.405,62.4483,333300.0
2012-10-19 09:30:00,85.33,85.48,85.0,85.1,750200.0,61.5183,61.6264,61.2803,61.3524,750200.0
2012-10-19 09:35:00,85.12,85.39,85.05,85.23,168100.0,61.3669,61.5615,61.3164,61.4462,168100.0
2012-10-19 09:40:00,85.23,85.24,84.75,84.83,255900.0,61.4462,61.4534,61.1001,61.1578,255900.0
2012-10-19 09:45:00,84.85,84.98,84.76,84.82,188300.0,61.1722,61.2659,61.1073,61.1506,188300.0
2012-10-19 09:50:00,84.81,84.96,84.77,84.91,232700.0,61.1434,61.2515,61.1145,61.2155,232700.0
2012-10-19 09:55:00,84.9,84.92,84.8,84.84,106600.0,61.2083,61.2227,61.1362,61.165,106600.0
2012-10-19 10:00:00,84.82,84.9,84.8,84.88,79400.0,61.1506,61.2083,61.1362,61.1938,79400.0
2012-10-19 10:05:00,84.89,84.89,84.6,84.67,175200.0,61.201,61.201,60.992,61.0424,175200.0
2012-10-19 10:10:00,84.67,84.76,84.55,84.7,129500.0,61.0424,61.1073,60.9559,61.0641,129500.0
2012-10-19 10:15:00,84.7,84.75,84.59,84.63,86600.0,61.0641,61.1001,60.9848,61.0136,86600.0
2012-10-19 10:20:00,84.61,84.76,84.61,84.69,95100.0,60.9992,61.1073,60.9992,61.0569,95100.0
2012-10-19 10:25:00,84.69,84.85,84.68,84.73,91900.0,61.0569,61.1722,61.0496,61.0857,91900.0
2012-10-19 10:30:00,84.73,84.73,84.58,84.6,79700.0,61.0857,61.0857,60.9775,60.992,79700.0
2012-10-19 10:35:00,84.59,84.6,84.51,84.57,109600.0,60.9848,60.992,60.9271,60.9703,109600.0
2012-10-19 10:40:00,84.57,84.6,84.5,84.59,76400.0,60.9703,60.992,60.9199,60.9848,76400.0
2012-10-19 10:45:00,84.59,84.67,84.31,84.31,149300.0,60.9848,61.0424,60.7829,60.7829,149300.0
2012-10-19 10:50:00,84.31,84.45,84.27,84.31,143300.0,60.7829,60.8838,60.7541,60.7829,143300.0
2012-10-19 10:55:00,84.31,84.36,84.17,84.23,189600.0,60.7829,60.8189,60.682,60.7252,189600.0
2012-10-19 11:00:00,84.25,84.29,84.14,84.19,100600.0,60.7396,60.7685,60.6603,60.6964,100600.0
2012-10-19 11:05:00,84.2,84.22,83.83,83.88,244300.0,60.7036,60.718,60.4368,60.4729,244300.0
2012-10-19 11:10:00,83.89,84.04,83.87,84.02,117500.0,60.4801,60.5882,60.4657,60.5738,117500.0
2012-10-19 11:15:00,84.03,84.12,83.96,84.07,77200.0,60.581,60.6459,60.5306,60.6099,77200.0
2012-10-19 11:20:00,84.07,84.2,84.06,84.2,92700.0,60.6099,60.7036,60.6027,60.7036,92700.0
2012-10-19 11:25:00,84.2,84.29,84.15,84.24,123600.0,60.7036,60.7685,60.6675,60.7324,123600.0
2012-10-19 11:30:00,84.24,84.26,84.15,84.24,67300.0,60.7324,60.7468,60.6675,60.7324,67300.0
2012-10-19 11:35:00,84.25,84.29,84.16,84.22,77300.0,60.7396,60.7685,60.6748,60.718,77300.0
2012-10-19 11:40:00,84.22,84.28,84.17,84.2,58400.0,60.718,60.7613,60.682,60.7036,58400.0
2012-10-19 11:45:00,84.22,84.25,84.05,84.05,100400.0,60.718,60.7396,60.5954,60.5954,100400.0
2012-10-19 11:50:00,84.04,84.14,84.0,84.08,86200.0,60.5882,60.6603,60.5594,60.6171,86200.0
2012-10-19 11:55:00,84.08,84.22,84.05,84.19,79300.0,60.6171,60.718,60.5954,60.6964,79300.0
2012-10-19 12:00:00,84.19,84.2,84.08,84.09,76400.0,60.6964,60.7036,60.6171,60.6243,76400.0
2012-10-19 12:05:00,84.09,84.1,84.01,84.03,64000.0,60.6243,60.6315,60.5666,60.581,64000.0
2012-10-19 12:10:00,84.03,84.03,83.92,83.94,124400.0,60.581,60.581,60.5017,60.5161,124400.0
2012-10-19 12:15:00,83.94,83.95,83.78,83.85,111400.0,60.5161,60.5234,60.4008,60.4513,111400.0
2012-10-19 12:20:00,83.84,84.08,83.8,83.98,83000.0,60.444,60.6171,60.4152,60.545,83000.0
2012-10-19 12:25:00,83.97,83.97,83.84,83.88,58700.0,60.5378,60.5378,60.444,60.4729,58700.0
2012-10-19 12:30:00,83.9,84.0,83.89,83.99,49000.0,60.4873,60.5594,60.4801,60.5522,49000.0
2012-10-19 12:35:00,83.98,84.04,83.94,84.0,68100.0,60.545,60.5882,60.5161,60.5594,68100.0
2012-10-19 12:40:00,84.0,84.09,84.0,84.0,35000.0,60.5594,60.6243,60.5594,60.5594,35000.0
2012-10-19 12:45:00,84.01,84.04,83.96,83.99,43000.0,60.5666,60.5882,60.5306,60.5522,43000.0
2012-10-19 12:50:00,84.0,84.08,83.97,84.05,54100.0,60.5594,60.6171,60.5378,60.5954,54100.0
2012-10-19 12:55:00,84.03,84.05,83.94,83.99,49000.0,60.581,60.5954,60.5161,60.5522,49000.0
2012-10-19 13:00:00,83.99,83.99,83.86,83.91,35900.0,60.5522,60.5522,60.4585,60.4945,35900.0
2012-10-19 13:05:00,83.91,84.1,83.91,84.09,59700.0,60.4945,60.6315,60.4945,60.6243,59700.0
2012-10-19 13:10:00,84.09,84.16,84.08,84.1,44400.0,60.6243,60.6748,60.6171,60.6315,44400.0
2012-10-19 13:15:00,84.13,84.2,84.12,84.13,50600.0,60.6531,60.7036,60.6459,60.6531,50600.0
2012-10-19 13:20:00,84.13,84.18,84.08,84.16,31600.0,60.6531,60.6892,60.6171,60.6748,31600.0
2012-10-19 13:25:00,84.18,84.2,84.13,84.15,41300.0,60.6892,60.7036,60.6531,60.6675,41300.0
2012-10-19 13:30:00,84.15,84.16,84.01,84.12,67100.0,60.6675,60.6748,60.5666,60.6459,67100.0
2012-10-19 13:35:00,84.11,84.11,83.96,83.96,45400.0,60.6387,60.6387,60.5306,60.5306,45400.0
2012-10-19 13:40:00,83.97,84.06,83.9,84.06,41500.0,60.5378,60.6027,60.4873,60.6027,41500.0
2012-10-19 13:45:00,84.05,84.05,83.79,83.83,72700.0,60.5954,60.5954,60.408,60.4368,72700.0
2012-10-19 13:50:00,83.81,83.93,83.79,83.87,50700.0,60.4224,60.5089,60.408,60.4657,50700.0
2012-10-19 13:55:00,83.87,83.88,83.8,83.83,46900.0,60.4657,60.4729,60.4152,60.4368,46900.0
2012-10-19 14:00:00,83.83,83.91,83.8,83.89,48400.0,60.4368,60.4945,60.4152,60.4801,48400.0
2012-10-19 14:05:00,83.9,83.93,83.85,83.85,35500.0,60.4873,60.5089,60.4513,60.4513,35500.0
2012-10-19 14:10:00,83.85,83.88,83.8,83.86,55900.0,60.4513,60.4729,60.4152,60.4585,55900.0
2012-10-19 14:15:00,83.86,83.86,83.78,83.82,44400.0,60.4585,60.4585,60.4008,60.4296,44400.0
2012-10-19 14:20:00,83.83,83.85,83.75,83.77,75900.0,60.4368,60.4513,60.3792,60.3936,75900.0
2012-10-19 14:25:00,83.78,83.78,83.52,83.64,120800.0,60.4008,60.4008,60.2133,60.2999,120800.0
2012-10-19 14:30:00,83.64,83.68,83.49,83.52,162100.0,60.2999,60.3287,60.1917,60.2133,162100.0
2012-10-19 14:35:00,83.53,83.84,83.5,83.82,121700.0,60.2206,60.444,60.1989,60.4296,121700.0
2012-10-19 14:40:00,83.83,84.01,83.7,84.01,104600.0,60.4368,60.5666,60.3431,60.5666,104600.0
2012-10-19 14:45:00,84.01,84.1,83.97,84.05,79100.0,60.5666,60.6315,60.5378,60.5954,79100.0
2012-10-19 14:50:00,84.05,84.06,83.77,83.81,70600.0,60.5954,60.6027,60.3936,60.4224,70600.0
2012-10-19 14:55:00,83.81,84.04,83.77,84.03,56200.0,60.4224,60.5882,60.3936,60.581,56200.0
2012-10-19 15:00:00,84.02,84.06,83.86,83.92,68300.0,60.5738,60.6027,60.4585,60.5017,68300.0
2012-10-19 15:05:00,83.91,83.93,83.79,83.81,56300.0,60.4945,60.5089,60.408,60.4224,56300.0
2012-10-19 15:10:00,83.81,83.86,83.75,83.83,82300.0,60.4224,60.4585,60.3792,60.4368,82300.0
2012-10-19 15:15:00,83.81,83.86,83.73,83.84,81300.0,60.4224,60.4585,60.3647,60.444,81300.0
2012-10-19 15:20:00,83.84,83.99,83.84,83.95,78700.0,60.444,60.5522,60.444,60.5234,78700.0
2012-10-19 15:25:00,83.95,84.05,83.91,83.95,124300.0,60.5234,60.5954,60.4945,60.5234,124300.0
2012-10-19 15:30:00,83.94,83.95,83.82,83.92,108800.0,60.5161,60.5234,60.4296,60.5017,108800.0
2012-10-19 15:35:00,83.93,84.04,83.86,84.01,132400.0,60.5089,60.5882,60.4585,60.5666,132400.0
2012-10-19 15:40:00,84.01,84.02,83.86,83.89,131700.0,60.5666,60.5738,60.4585,60.4801,131700.0
2012-10-19 15:45:00,83.89,83.97,83.88,83.97,218700.0,60.4801,60.5378,60.4729,60.5378,218700.0
2012-10-19 15:50:00,83.97,84.12,83.92,84.1,468000.0,60.5378,60.6459,60.5017,60.6315,468000.0
2012-10-19 15:55:00,84.11,84.11,83.85,83.86,442100.0,60.6387,60.6387,60.4513,60.4585,442100.0
2012-10-22 09:30:00,82.94,83.0,82.4,82.46,997700.0,59.7952,59.8385,59.4059,59.4491,997700.0
2012-10-22 09:35:00,82.47,82.68,82.29,82.37,556200.0,59.4564,59.6078,59.3266,59.3843,556200.0
2012-10-22 09:40:00,82.4,83.36,82.36,83.15,606400.0,59.4059,60.098,59.377,59.9466,606400.0
2012-10-22 09:45:00,83.14,83.77,83.04,83.57,573300.0,59.9394,60.3936,59.8673,60.2494,573300.0
2012-10-22 09:50:00,83.57,83.99,83.34,83.8,572700.0,60.2494,60.5522,60.0836,60.4152,572700.0
2012-10-22 09:55:00,83.8,84.83,83.8,84.59,595500.0,60.4152,61.1578,60.4152,60.9848,595500.0
2012-10-22 10:00:00,84.6,85.32,84.47,85.27,696600.0,60.992,61.511,60.8982,61.475,696600.0
2012-10-22 10:05:00,85.27,86.04,85.27,85.86,937800.0,61.475,62.0301,61.475,61.9004,937800.0
2012-10-22 10:10:00,85.83,85.87,85.32,85.52,515000.0,61.8787,61.9076,61.511,61.6552,515000.0
2012-10-22 10:15:00,85.52,85.7,85.17,85.2,323400.0,61.6552,61.785,61.4029,61.4245,323400.0
2012-10-22 10:20:00,85.2,85.4,85.02,85.15,296600.0,61.4245,61.5687,61.2948,61.3885,296600.0
2012-10-22 10:25:00,85.13,85.16,84.8,84.86,345900.0,61.3741,61.3957,61.1362,61.1794,345900.0
2012-10-22 10:30:00,84.87,85.0,84.74,84.76,248800.0,61.1866,61.2803,61.0929,61.1073,248800.0
2012-10-22 10:35:00,84.75,84.86,84.5,84.51,232600.0,61.1001,61.1794,60.9199,60.9271,232600.0
2012-10-22 10:40:00,84.51,84.68,84.38,84.54,218500.0,60.9271,61.0496,60.8334,60.9487,218500.0
2012-10-22 10:45:00,84.52,84.7,84.31,84.44,184100.0,60.9343,61.0641,60.7829,60.8766,184100.0
2012-10-22 10:50:00,84.45,84.85,84.45,84.74,197600.0,60.8838,61.1722,60.8838,61.0929,197600.0
2012-10-22 10:55:00,84.74,84.77,84.61,84.65,163000.0,61.0929,61.1145,60.9992,61.028,163000.0
2012-10-22 11:00:00,84.63,84.76,84.39,84.66,186900.0,61.0136,61.1073,60.8406,61.0352,186900.0
2012-10-22 11:05:00,84.66,84.85,84.66,84.81,124400.0,61.0352,61.1722,61.0352,61.1434,124400.0
2012-10-22 11:10:00,84.81,84.94,84.46,84.5,186000.0,61.1434,61.2371,60.891,60.9199,186000.0
2012-10-22 11:15:00,84.5,84.5,83.81,83.86,410500.0,60.9199,60.9199,60.4224,60.4585,410500.0
2012-10-22 11:20:00,83.86,83.98,83.7,83.93,209900.0,60.4585,60.545,60.3431,60.5089,209900.0
2012-10-22 11:25:00,83.95,84.15,83.76,84.04,136400.0,60.5234,60.6675,60.3864,60.5882,136400.0
2012-10-22 11:30:00,84.04,84.27,83.99,84.18,192500.0,60.5882,60.7541,60.5522,60.6892,192500.0
2012-10-22 11:35:00,84.2,84.52,84.11,84.45,138200.0,60.7036,60.9343,60.6387,60.8838,138200.0
2012-10-22 11:40:00,84.45,85.23,84.43,84.94,347900.0,60.8838,61.4462,60.8694,61.2371,347900.0
2012-10-22 11:45:00,84.96,85.05,84.72,84.86,124200.0,61.2515,61.3164,61.0785,61.1794,124200.0
2012-10-22 11:50:00,84.86,84.88,84.74,84.84,53500.0,61.1794,61.1938,61.0929,61.165,53500.0
2012-10-22 11:55:00,84.84,84.84,84.54,84.74,102800.0,61.165,61.165,60.9487,61.0929,102800.0
2012-10-22 12:00:00,84.74,84.86,84.63,84.84,166300.0,61.0929,61.1794,61.0136,61.165,166300.0
2012-10-22 12:05:00,84.84,85.09,84.7,84.97,136900.0,61.165,61.3452,61.0641,61.2587,136900.0
2012-10-22 12:10:00,84.98,85.13,84.92,84.99,124000.0,61.2659,61.3741,61.2227,61.2731,124000.0
2012-10-22 12:15:00,85.0,85.14,84.98,85.1,86900.0,61.2803,61.3813,61.2659,61.3524,86900.0
2012-10-22 12:20:00,85.09,85.18,84.9,85.15,98700.0,61.3452,61.4101,61.2083,61.3885,98700.0
2012-10-22 12:25:00,85.18,85.24,84.82,84.99,99300.0,61.4101,61.4534,61.1506,61.2731,99300.0
2012-10-22 12:30:00,84.99,85.2,84.98,85.14,159000.0,61.2731,61.4245,61.2659,61.3813,159000.0
2012-10-22 12:35:00,85.13,85.21,84.91,85.0,131600.0,61.3741,61.4317,61.2155,61.2803,131600.0
2012-10-22 12:40:00,85.0,85.12,84.87,84.91,55100.0,61.2803,61.3669,61.1866,61.2155,55100.0
2012-10-22 12:45:00,84.92,85.15,84.9,85.02,72700.0,61.2227,61.3885,61.2083,61.2948,72700.0
2012-10-22 12:50:00,85.05,85.09,84.86,84.95,81600.0,61.3164,61.3452,61.1794,61.2443,81600.0
2012-10-22 12:55:00,84.96,85.06,84.84,84.91,50400.0,61.2515,61.3236,61.165,61.2155,50400.0
2012-10-22 13:00:00,84.92,84.98,84.76,84.82,66300.0,61.2227,61.2659,61.1073,61.1506,66300.0
2012-10-22 13:05:00,84.82,84.84,84.55,84.59,99800.0,61.1506,61.165,60.9559,60.9848,99800.0
2012-10-22 13:10:00,84.59,84.59,84.34,84.43,159500.0,60.9848,60.9848,60.8045,60.8694,159500.0
2012-10-22 13:15:00,84.41,84.44,84.2,84.33,99400.0,60.855,60.8766,60.7036,60.7973,99400.0
2012-10-22 13:20:00,84.32,84.35,83.94,84.19,179000.0,60.7901,60.8117,60.5161,60.6964,179000.0
2012-10-22 13:25:00,84.18,84.22,83.9,83.94,110800.0,60.6892,60.718,60.4873,60.5161,110800.0
2012-10-22 13:30:00,83.93,84.24,83.93,84.15,98500.0,60.5089,60.7324,60.5089,60.6675,98500.0
2012-10-22 13:35:00,84.13,84.14,83.92,83.96,75200.0,60.6531,60.6603,60.5017,60.5306,75200.0
2012-10-22 13:40:00,83.98,83.98,83.66,83.72,159000.0,60.545,60.545,60.3143,60.3575,159000.0
2012-10-22 13:45:00,83.72,84.0,83.71,83.92,115200.0,60.3575,60.5594,60.3503,60.5017,115200.0
2012-10-22 13:50:00,83.94,84.24,83.92,84.2,106100.0,60.5161,60.7324,60.5017,60.7036,106100.0
2012-10-22 13:55:00,84.2,84.25,84.12,84.22,56600.0,60.7036,60.7396,60.6459,60.718,56600.0
2012-10-22 14:00:00,84.22,84.49,84.15,84.32,115900.0,60.718,60.9127,60.6675,60.7901,115900.0
2012-10-22 14:05:00,84.33,84.5,84.22,84.46,79900.0,60.7973,60.9199,60.718,60.891,79900.0
2012-10-22 14:10:00,84.47,84.65,84.29,84.55,82900.0,60.8982,61.028,60.7685,60.9559,82900.0
2012-10-22 14:15:00,84.57,84.79,84.55,84.74,146600.0,60.9703,61.1289,60.9559,61.0929,146600.0
2012-10-22 14:20:00,84.73,84.74,84.55,84.59,77900.0,61.0857,61.0929,60.9559,60.9848,77900.0
2012-10-22 14:25:00,84.59,84.64,84.47,84.47,51000.0,60.9848,61.0208,60.8982,60.8982,51000.0
2012-10-22 14:30:00,84.49,84.65,84.43,84.49,83800.0,60.9127,61.028,60.8694,60.9127,83800.0
2012-10-22 14:35:00,84.52,84.53,84.33,84.35,74100.0,60.9343,60.9415,60.7973,60.8117,74100.0
2012-10-22 14:40:00,84.34,84.5,84.26,84.32,96300.0,60.8045,60.9199,60.7468,60.7901,96300.0
2012-10-22 14:45:00,84.32,84.43,84.26,84.29,68800.0,60.7901,60.8694,60.7468,60.7685,68800.0
2012-10-22 14:50:00,84.3,84.34,84.2,84.24,72500.0,60.7757,60.8045,60.7036,60.7324,72500.0
2012-10-22 14:55:00,84.25,84.26,84.12,84.19,76400.0,60.7396,60.7468,60.6459,60.6964,76400.0
2012-10-22 15:00:00,84.2,84.43,84.18,84.27,113000.0,60.7036,60.8694,60.6892,60.7541,113000.0
2012-10-22 15:05:00,84.27,84.33,84.24,84.32,65600.0,60.7541,60.7973,60.7324,60.7901,65600.0
2012-10-22 15:10:00,84.31,84.62,84.29,84.53,108200.0,60.7829,61.0064,60.7685,60.9415,108200.0
2012-10-22 15:15:00,84.52,84.68,84.49,84.67,114800.0,60.9343,61.0496,60.9127,61.0424,114800.0
2012-10-22 15:20:00,84.66,84.7,84.54,84.61,69900.0,61.0352,61.0641,60.9487,60.9992,69900.0
2012-10-22 15:25:00,84.63,84.77,84.6,84.67,75400.0,61.0136,61.1145,60.992,61.0424,75400.0
2012-10-22 15:30:00,84.67,84.71,84.5,84.55,165400.0,61.0424,61.0713,60.9199,60.9559,165400.0
2012-10-22 15:35:00,84.55,84.72,84.52,84.63,110500.0,60.9559,61.0785,60.9343,61.0136,110500.0
2012-10-22 15:40:00,84.63,84.64,84.47,84.57,103300.0,61.0136,61.0208,60.8982,60.9703,103300.0
2012-10-22 15:45:00,84.57,84.75,84.52,84.75,136600.0,60.9703,61.1001,60.9343,61.1001,136600.0
2012-10-22 15:50:00,84.75,84.9,84.69,84.89,232000.0,61.1001,61.2083,61.0569,61.201,232000.0
2012-10-22 15:55:00,84.9,85.16,84.89,85.07,571400.0,61.2083,61.3957,61.201,61.3308,571400.0
2012-10-23 09:30:00,83.9,84.14,83.3,83.52,360000.0,60.4873,60.6603,60.0547,60.2133,360000.0
2012-10-23 09:35:00,83.52,83.7,83.16,83.39,244200.0,60.2133,60.3431,59.9538,60.1196,244200.0
2012-10-23 09:40:00,83.36,83.84,83.35,83.57,267000.0,60.098,60.444,60.0908,60.2494,267000.0
2012-10-23 09:45:00,83.57,83.68,83.36,83.63,173300.0,60.2494,60.3287,60.098,60.2926,173300.0
2012-10-23 09:50:00,83.65,83.72,83.5,83.61,125900.0,60.3071,60.3575,60.1989,60.2782,125900.0
2012-10-23 09:55:00,83.61,83.72,83.53,83.6,116600.0,60.2782,60.3575,60.2206,60.271,116600.0
2012-10-23 10:00:00,83.6,83.95,83.55,83.78,170000.0,60.271,60.5234,60.235,60.4008,170000.0
2012-10-23 10:05:00,83.78,83.89,83.72,83.76,121400.0,60.4008,60.4801,60.3575,60.3864,121400.0
2012-10-23 10:10:00,83.75,83.77,83.5,83.66,93300.0,60.3792,60.3936,60.1989,60.3143,93300.0
2012-10-23 10:15:00,83.67,83.67,83.4,83.57,144600.0,60.3215,60.3215,60.1268,60.2494,144600.0
2012-10-23 10:20:00,83.58,83.82,83.52,83.52,147500.0,60.2566,60.4296,60.2133,60.2133,147500.0
2012-10-23 10:25:00,83.52,83.58,83.27,83.39,134900.0,60.2133,60.2566,60.0331,60.1196,134900.0
2012-10-23 10:30:00,83.38,83.39,83.15,83.26,136500.0,60.1124,60.1196,59.9466,60.0259,136500.0
2012-10-23 10:35:00,83.25,83.25,83.05,83.15,106000.0,60.0187,60.0187,59.8745,59.9466,106000.0
2012-10-23 10:40:00,83.15,83.34,83.11,83.3,109000.0,59.9466,60.0836,59.9178,60.0547,109000.0
2012-10-23 10:45:00,83.29,83.49,83.27,83.46,96700.0,60.0475,60.1917,60.0331,60.1701,96700.0
2012-10-23 10:50:00,83.45,83.45,83.13,83.17,105600.0,60.1629,60.1629,59.9322,59.961,105600.0
2012-10-23 10:55:00,83.18,83.21,83.1,83.17,71300.0,59.9682,59.9899,59.9105,59.961,71300.0
2012-10-23 11:00:00,83.17,83.35,83.16,83.2,88000.0,59.961,60.0908,59.9538,59.9826,88000.0
2012-10-23 11:05:00,83.2,83.33,83.16,83.29,62700.0,59.9826,60.0764,59.9538,60.0475,62700.0
2012-10-23 11:10:00,83.27,83.34,83.24,83.31,54100.0,60.0331,60.0836,60.0115,60.0619,54100.0
2012-10-23 11:15:00,83.3,83.37,83.25,83.28,51800.0,60.0547,60.1052,60.0187,60.0403,51800.0
2012-10-23 11:20:00,83.29,83.3,83.16,83.2,57900.0,60.0475,60.0547,59.9538,59.9826,57900.0
2012-10-23 11:25:00,83.2,83.37,83.2,83.26,62800.0,59.9826,60.1052,59.9826,60.0259,62800.0
2012-10-23 11:30:00,83.22,83.23,83.1,83.13,81300.0,59.9971,60.0043,59.9105,59.9322,81300.0
2012-10-23 11:35:00,83.14,83.14,82.98,83.08,192500.0,59.9394,59.9394,59.824,59.8961,192500.0
2012-10-23 11:40:00,83.11,83.15,83.07,83.1,32000.0,59.9178,59.9466,59.8889,59.9105,32000.0
2012-10-23 11:45:00,83.14,83.24,83.06,83.21,53000.0,59.9394,60.0115,59.8817,59.9899,53000.0
2012-10-23 11:50:00,83.19,83.35,83.18,83.35,53400.0,59.9754,60.0908,59.9682,60.0908,53400.0
2012-10-23 11:55:00,83.36,83.36,83.2,83.33,75600.0,60.098,60.098,59.9826,60.0764,75600.0
2012-10-23 12:00:00,83.33,83.4,83.3,83.32,82800.0,60.0764,60.1268,60.0547,60.0692,82800.0
2012-10-23 12:05:00,83.32,83.42,83.31,83.41,45900.0,60.0692,60.1413,60.0619,60.134,45900.0
2012-10-23 12:10:00,83.42,83.54,83.35,83.52,69500.0,60.1413,60.2278,60.0908,60.2133,69500.0
2012-10-23 12:15:00,83.51,83.73,83.47,83.71,100600.0,60.2061,60.3647,60.1773,60.3503,100600.0
2012-10-23 12:20:00,83.72,83.74,83.6,83.62,68900.0,60.3575,60.372,60.271,60.2854,68900.0
2012-10-23 12:25:00,83.62,83.64,83.55,83.62,31700.0,60.2854,60.2999,60.235,60.2854,31700.0
2012-10-23 12:30:00,83.63,83.66,83.61,83.64,34400.0,60.2926,60.3143,60.2782,60.2999,34400.0
2012-10-23 12:35:00,83.64,83.8,83.63,83.72,77000.0,60.2999,60.4152,60.2926,60.3575,77000.0
2012-10-23 12:40:00,83.69,83.8,83.66,83.78,53800.0,60.3359,60.4152,60.3143,60.4008,53800.0
2012-10-23 12:45:00,83.77,83.78,83.66,83.73,55200.0,60.3936,60.4008,60.3143,60.3647,55200.0
2012-10-23 12:50:00,83.72,83.72,83.56,83.6,72600.0,60.3575,60.3575,60.2422,60.271,72600.0
2012-10-23 12:55:00,83.57,83.6,83.51,83.6,64600.0,60.2494,60.271,60.2061,60.271,64600.0
2012-10-23 13:00:00,83.61,83.69,83.54,83.66,58700.0,60.2782,60.3359,60.2278,60.3143,58700.0
2012-10-23 13:05:00,83.65,83.66,83.53,83.66,37600.0,60.3071,60.3143,60.2206,60.3143,37600.0
2012-10-23 13:10:00,83.66,83.76,83.57,83.74,69700.0,60.3143,60.3864,60.2494,60.372,69700.0
2012-10-23 13:15:00,83.73,83.92,83.6,83.62,110400.0,60.3647,60.5017,60.271,60.2854,110400.0
2012-10-23 13:20:00,83.63,83.67,83.57,83.59,47000.0,60.2926,60.3215,60.2494,60.2638,47000.0
2012-10-23 13:25:00,83.6,83.68,83.58,83.61,48500.0,60.271,60.3287,60.2566,60.2782,48500.0
2012-10-23 13:30:00,83.6,83.73,83.6,83.66,82000.0,60.271,60.3647,60.271,60.3143,82000.0
2012-10-23 13:35:00,83.65,83.73,83.59,83.63,40700.0,60.3071,60.3647,60.2638,60.2926,40700.0
2012-10-23 13:40:00,83.63,83.76,83.59,83.61,72600.0,60.2926,60.3864,60.2638,60.2782,72600.0
2012-10-23 13:45:00,83.63,83.73,83.58,83.73,64900.0,60.2926,60.3647,60.2566,60.3647,64900.0
2012-10-23 13:50:00,83.73,83.81,83.7,83.8,60400.0,60.3647,60.4224,60.3431,60.4152,60400.0
2012-10-23 13:55:00,83.78,83.84,83.7,83.78,65400.0,60.4008,60.444,60.3431,60.4008,65400.0
2012-10-23 14:00:00,83.77,83.91,83.75,83.82,88400.0,60.3936,60.4945,60.3792,60.4296,88400.0
2012-10-23 14:05:00,83.82,83.89,83.75,83.79,79900.0,60.4296,60.4801,60.3792,60.408,79900.0
2012-10-23 14:10:00,83.78,83.88,83.62,83.69,76300.0,60.4008,60.4729,60.2854,60.3359,76300.0
2012-10-23 14:15:00,83.69,83.8,83.67,83.79,46000.0,60.3359,60.4152,60.3215,60.408,46000.0
2012-10-23 14:20:00,83.78,83.79,83.66,83.75,44300.0,60.4008,60.408,60.3143,60.3792,44300.0
2012-10-23 14:25:00,83.77,83.78,83.63,83.68,42600.0,60.3936,60.4008,60.2926,60.3287,42600.0
2012-10-23 14:30:00,83.67,83.69,83.53,83.62,43500.0,60.3215,60.3359,60.2206,60.2854,43500.0
2012-10-23 14:35:00,83.62,83.77,83.54,83.71,49100.0,60.2854,60.3936,60.2278,60.3503,49100.0
2012-10-23 14:40:00,83.71,83.74,83.65,83.73,34900.0,60.3503,60.372,60.3071,60.3647,34900.0
2012-10-23 14:45:00,83.76,83.89,83.73,83.85,48200.0,60.3864,60.4801,60.3647,60.4513,48200.0
2012-10-23 14:50:00,83.83,83.86,83.7,83.76,62700.0,60.4368,60.4585,60.3431,60.3864,62700.0
2012-10-23 14:55:00,83.77,83.86,83.75,83.81,51400.0,60.3936,60.4585,60.3792,60.4224,51400.0
2012-10-23 15:00:00,83.77,83.97,83.77,83.84,97100.0,60.3936,60.5378,60.3936,60.444,97100.0
2012-10-23 15:05:00,83.83,83.89,83.76,83.82,66100.0,60.4368,60.4801,60.3864,60.4296,66100.0
2012-10-23 15:10:00,83.81,83.88,83.74,83.81,47900.0,60.4224,60.4729,60.372,60.4224,47900.0
2012-10-23 15:15:00,83.81,83.87,83.78,83.85,42200.0,60.4224,60.4657,60.4008,60.4513,42200.0
2012-10-23 15:20:00,83.85,83.9,83.8,83.84,53900.0,60.4513,60.4873,60.4152,60.444,53900.0
2012-10-23 15:25:00,83.84,83.85,83.75,83.78,87400.0,60.444,60.4513,60.3792,60.4008,87400.0
2012-10-23 15:30:00,83.77,83.83,83.66,83.68,105000.0,60.3936,60.4368,60.3143,60.3287,105000.0
2012-10-23 15:35:00,83.68,83.7,83.51,83.53,95000.0,60.3287,60.3431,60.2061,60.2206,95000.0
2012-10-23 15:40:00,83.52,83.56,83.46,83.48,99100.0,60.2133,60.2422,60.1701,60.1845,99100.0
2012-10-23 15:45:00,83.47,83.64,83.46,83.57,95900.0,60.1773,60.2999,60.1701,60.2494,95900.0
2012-10-23 15:50:00,83.56,83.68,83.56,83.65,199200.0,60.2422,60.3287,60.2422,60.3071,199200.0
2012-10-23 15:55:00,83.65,83.72,83.58,83.6,280500.0,60.3071,60.3575,60.2566,60.271,280500.0
2012-10-24 09:30:00,84.07,84.14,83.75,83.87,224400.0,60.6099,60.6603,60.3792,60.4657,224400.0
2012-10-24 09:35:00,83.85,83.99,83.35,83.43,108600.0,60.4513,60.5522,60.0908,60.1485,108600.0
2012-10-24 09:40:00,83.38,83.42,83.2,83.33,90600.0,60.1124,60.1413,59.9826,60.0764,90600.0
2012-10-24 09:45:00,83.36,83.38,83.02,83.13,104900.0,60.098,60.1124,59.8529,59.9322,104900.0
2012-10-24 09:50:00,83.14,83.14,82.95,83.01,107300.0,59.9394,59.9394,59.8024,59.8457,107300.0
2012-10-24 09:55:00,82.99,83.34,82.99,83.18,101500.0,59.8312,60.0836,59.8312,59.9682,101500.0
2012-10-24 10:00:00,83.2,83.32,83.01,83.21,121700.0,59.9826,60.0692,59.8457,59.9899,121700.0
2012-10-24 10:05:00,83.2,83.29,83.11,83.24,85500.0,59.9826,60.0475,59.9178,60.0115,85500.0
2012-10-24 10:10:00,83.25,83.51,83.23,83.39,112200.0,60.0187,60.2061,60.0043,60.1196,112200.0
2012-10-24 10:15:00,83.4,83.66,83.37,83.53,83200.0,60.1268,60.3143,60.1052,60.2206,83200.0
2012-10-24 10:20:00,83.51,83.69,83.5,83.61,65700.0,60.2061,60.3359,60.1989,60.2782,65700.0
2012-10-24 10:25:00,83.62,83.83,83.5,83.53,104600.0,60.2854,60.4368,60.1989,60.2206,104600.0
2012-10-24 10:30:00,83.53,83.83,83.44,83.7,90800.0,60.2206,60.4368,60.1557,60.3431,90800.0
2012-10-24 10:35:00,83.72,83.77,83.53,83.6,59900.0,60.3575,60.3936,60.2206,60.271,59900.0
2012-10-24 10:40:00,83.6,83.65,83.47,83.63,44100.0,60.271,60.3071,60.1773,60.2926,44100.0
2012-10-24 10:45:00,83.62,83.7,83.54,83.55,71300.0,60.2854,60.3431,60.2278,60.235,71300.0
2012-10-24 10:50:00,83.54,83.55,83.36,83.44,47700.0,60.2278,60.235,60.098,60.1557,47700.0
2012-10-24 10:55:00,83.44,83.5,83.4,83.43,40100.0,60.1557,60.1989,60.1268,60.1485,40100.0
2012-10-24 11:00:00,83.42,83.62,83.41,83.59,39000.0,60.1413,60.2854,60.134,60.2638,39000.0
2012-10-24 11:05:00,83.57,83.59,83.34,83.34,76600.0,60.2494,60.2638,60.0836,60.0836,76600.0
2012-10-24 11:10:00,83.34,83.36,83.18,83.2,42100.0,60.0836,60.098,59.9682,59.9826,42100.0
2012-10-24 11:15:00,83.21,83.26,83.18,83.18,42400.0,59.9899,60.0259,59.9682,59.9682,42400.0
2012-10-24 11:20:00,83.18,83.22,83.13,83.18,47900.0,59.9682,59.9971,59.9322,59.9682,47900.0
2012-10-24 11:25:00,83.17,83.23,83.14,83.2,44200.0,59.961,60.0043,59.9394,59.9826,44200.0
2012-10-24 11:30:00,83.21,83.23,83.13,83.15,34600.0,59.9899,60.0043,59.9322,59.9466,34600.0
2012-10-24 11:35:00,83.13,83.13,83.04,83.06,50600.0,59.9322,59.9322,59.8673,59.8817,50600.0
2012-10-24 11:40:00,83.08,83.11,83.06,83.1,45700.0,59.8961,59.9178,59.8817,59.9105,45700.0
2012-10-24 11:45:00,83.09,83.11,82.85,82.89,123600.0,59.9033,59.9178,59.7303,59.7592,123600.0
2012-10-24 11:50:00,82.9,83.01,82.87,83.0,50200.0,59.7664,59.8457,59.7447,59.8385,50200.0
2012-10-24 11:55:00,83.0,83.05,82.97,82.97,39200.0,59.8385,59.8745,59.8168,59.8168,39200.0
2012-10-24 12:00:00,82.97,83.06,82.96,83.02,56400.0,59.8168,59.8817,59.8096,59.8529,56400.0
2012-10-24 12:05:00,83.01,83.03,82.9,82.9,39100.0,59.8457,59.8601,59.7664,59.7664,39100.0
2012-10-24 12:10:00,82.91,82.95,82.9,82.94,45700.0,59.7736,59.8024,59.7664,59.7952,45700.0
2012-10-24 12:15:00,82.93,82.94,82.86,82.88,52000.0,59.788,59.7952,59.7375,59.7519,52000.0
2012-10-24 12:20:00,82.88,82.89,82.8,82.81,51900.0,59.7519,59.7592,59.6943,59.7015,51900.0
2012-10-24 12:25:00,82.82,82.89,82.77,82.88,46300.0,59.7087,59.7592,59.6726,59.7519,46300.0
2012-10-24 12:30:00,82.88,83.08,82.87,83.05,51100.0,59.7519,59.8961,59.7447,59.8745,51100.0
2012-10-24 12:35:00,83.04,83.12,83.03,83.05,26000.0,59.8673,59.925,59.8601,59.8745,26000.0
2012-10-24 12:40:00,83.04,83.14,83.03,83.14,20800.0,59.8673,59.9394,59.8601,59.9394,20800.0
2012-10-24 12:45:00,83.14,83.17,83.08,83.14,31300.0,59.9394,59.961,59.8961,59.9394,31300.0
2012-10-24 12:50:00,83.12,83.21,83.12,83.17,17400.0,59.925,59.9899,59.925,59.961,17400.0
2012-10-24 12:55:00,83.2,83.2,83.12,83.18,14600.0,59.9826,59.9826,59.925,59.9682,14600.0
2012-10-24 13:00:00,83.19,83.22,83.17,83.21,20600.0,59.9754,59.9971,59.961,59.9899,20600.0
2012-10-24 13:05:00,83.22,83.29,83.21,83.23,36500.0,59.9971,60.0475,59.9899,60.0043,36500.0
2012-10-24 13:10:00,83.22,83.22,83.04,83.05,22600.0,59.9971,59.9971,59.8673,59.8745,22600.0
2012-10-24 13:15:00,83.06,83.09,83.02,83.03,19000.0,59.8817,59.9033,59.8529,59.8601,19000.0
2012-10-24 13:20:00,83.06,83.08,83.02,83.04,17500.0,59.8817,59.8961,59.8529,59.8673,17500.0
2012-10-24 13:25:00,83.03,83.18,83.03,83.14,30800.0,59.8601,59.9682,59.8601,59.9394,30800.0
2012-10-24 13:30:00,83.14,83.16,83.05,83.05,24800.0,59.9394,59.9538,59.8745,59.8745,24800.0
2012-10-24 13:35:00,83.06,83.14,83.06,83.08,14500.0,59.8817,59.9394,59.8817,59.8961,14500.0
2012-10-24 13:40:00,83.1,83.16,83.09,83.11,21200.0,59.9105,59.9538,59.9033,59.9178,21200.0
2012-10-24 13:45:00,83.11,83.16,83.07,83.08,20800.0,59.9178,59.9538,59.8889,59.8961,20800.0
2012-10-24 13:50:00,83.08,83.11,83.07,83.09,24500.0,59.8961,59.9178,59.8889,59.9033,24500.0
2012-10-24 13:55:00,83.1,83.12,83.02,83.02,22200.0,59.9105,59.925,59.8529,59.8529,22200.0
2012-10-24 14:00:00,83.03,83.06,83.02,83.04,16500.0,59.8601,59.8817,59.8529,59.8673,16500.0
2012-10-24 14:05:00,83.04,83.05,83.02,83.03,22600.0,59.8673,59.8745,59.8529,59.8601,22600.0
2012-10-24 14:10:00,83.03,83.04,82.96,83.01,47500.0,59.8601,59.8673,59.8096,59.8457,47500.0
2012-10-24 14:15:00,83.02,83.06,82.76,83.03,100300.0,59.8529,59.8817,59.6654,59.8601,100300.0
2012-10-24 14:20:00,83.01,83.06,82.82,82.85,76200.0,59.8457,59.8817,59.7087,59.7303,76200.0
2012-10-24 14:25:00,82.86,83.11,82.85,83.1,86200.0,59.7375,59.9178,59.7303,59.9105,86200.0
2012-10-24 14:30:00,83.1,83.14,82.92,82.97,49700.0,59.9105,59.9394,59.7808,59.8168,49700.0
2012-10-24 14:35:00,82.97,83.05,82.92,82.92,37600.0,59.8168,59.8745,59.7808,59.7808,37600.0
2012-10-24 14:40:00,82.94,82.99,82.86,82.97,32200.0,59.7952,59.8312,59.7375,59.8168,32200.0
2012-10-24 14:45:00,82.95,83.01,82.82,82.91,31500.0,59.8024,59.8457,59.7087,59.7736,31500.0
2012-10-24 14:50:00,82.93,82.98,82.85,82.86,45100.0,59.788,59.824,59.7303,59.7375,45100.0
2012-10-24 14:55:00,82.85,82.94,82.81,82.84,52200.0,59.7303,59.7952,59.7015,59.7231,52200.0
2012-10-24 15:00:00,82.84,82.91,82.74,82.79,92200.0,59.7231,59.7736,59.651,59.6871,92200.0
2012-10-24 15:05:00,82.79,82.85,82.72,82.83,66400.0,59.6871,59.7303,59.6366,59.7159,66400.0
2012-10-24 15:10:00,82.81,82.87,82.73,82.75,77900.0,59.7015,59.7447,59.6438,59.6582,77900.0
2012-10-24 15:15:00,82.75,82.8,82.73,82.8,48500.0,59.6582,59.6943,59.6438,59.6943,48500.0
2012-10-24 15:20:00,82.79,82.83,82.68,82.74,92000.0,59.6871,59.7159,59.6078,59.651,92000.0
2012-10-24 15:25:00,82.72,82.75,82.68,82.74,68000.0,59.6366,59.6582,59.6078,59.651,68000.0
2012-10-24 15:30:00,82.75,82.8,82.65,82.65,74100.0,59.6582,59.6943,59.5861,59.5861,74100.0
2012-10-24 15:35:00,82.66,82.77,82.62,82.62,89300.0,59.5933,59.6726,59.5645,59.5645,89300.0
2012-10-24 15:40:00,82.62,82.7,82.59,82.6,148900.0,59.5645,59.6222,59.5429,59.5501,148900.0
2012-10-24 15:45:00,82.6,82.63,82.53,82.58,145000.0,59.5501,59.5717,59.4996,59.5357,145000.0
2012-10-24 15:50:00,82.58,82.64,82.52,82.56,205200.0,59.5357,59.5789,59.4924,59.5212,205200.0
2012-10-24 15:55:00,82.56,82.73,82.53,82.72,266500.0,59.5212,59.6438,59.4996,59.6366,266500.0
2012-10-25 09:30:00,83.39,83.4,83.17,83.21,188900.0,60.1196,60.1268,59.961,59.9899,188900.0
2012-10-25 09:35:00,83.27,83.32,82.75,82.82,126800.0,60.0331,60.0692,59.6582,59.7087,126800.0
2012-10-25 09:40:00,82.84,83.0,82.71,83.0,100100.0,59.7231,59.8385,59.6294,59.8385,100100.0
2012-10-25 09:45:00,82.98,82.99,82.8,82.83,76600.0,59.824,59.8312,59.6943,59.7159,76600.0
2012-10-25 09:50:00,82.85,82.94,82.71,82.74,90900.0,59.7303,59.7952,59.6294,59.651,90900.0
2012-10-25 09:55:00,82.74,82.86,82.71,82.86,62300.0,59.651,59.7375,59.6294,59.7375,62300.0
2012-10-25 10:00:00,82.82,82.84,82.52,82.72,85500.0,59.7087,59.7231,59.4924,59.6366,85500.0
2012-10-25 10:05:00,82.72,82.86,82.72,82.76,63500.0,59.6366,59.7375,59.6366,59.6654,63500.0
2012-10-25 10:10:00,82.79,82.92,82.77,82.87,79400.0,59.6871,59.7808,59.6726,59.7447,79400.0
2012-10-25 10:15:00,82.85,82.92,82.77,82.92,59300.0,59.7303,59.7808,59.6726,59.7808,59300.0
2012-10-25 10:20:00,82.93,83.14,82.92,83.11,136400.0,59.788,59.9394,59.7808,59.9178,136400.0
2012-10-25 10:25:00,83.1,83.14,82.99,83.04,72900.0,59.9105,59.9394,59.8312,59.8673,72900.0
2012-10-25 10:30:00,83.02,83.02,82.86,82.98,50800.0,59.8529,59.8529,59.7375,59.824,50800.0
2012-10-25 10:35:00,82.96,83.02,82.92,82.92,38100.0,59.8096,59.8529,59.7808,59.7808,38100.0
2012-10-25 10:40:00,82.92,83.07,82.86,83.0,34600.0,59.7808,59.8889,59.7375,59.8385,34600.0
2012-10-25 10:45:00,83.0,83.0,82.73,82.73,72500.0,59.8385,59.8385,59.6438,59.6438,72500.0
2012-10-25 10:50:00,82.75,82.8,82.61,82.66,78300.0,59.6582,59.6943,59.5573,59.5933,78300.0
2012-10-25 10:55:00,82.66,82.74,82.61,82.66,66000.0,59.5933,59.651,59.5573,59.5933,66000.0
2012-10-25 11:00:00,82.65,82.74,82.6,82.68,60300.0,59.5861,59.651,59.5501,59.6078,60300.0
2012-10-25 11:05:00,82.67,82.69,82.57,82.68,34200.0,59.6005,59.615,59.5284,59.6078,34200.0
2012-10-25 11:10:00,82.69,82.73,82.6,82.62,61900.0,59.615,59.6438,59.5501,59.5645,61900.0
2012-10-25 11:15:00,82.61,82.68,82.61,82.65,93900.0,59.5573,59.6078,59.5573,59.5861,93900.0
2012-10-25 11:20:00,82.64,82.65,82.5,82.53,86300.0,59.5789,59.5861,59.478,59.4996,86300.0
2012-10-25 11:25:00,82.53,82.57,82.45,82.52,177500.0,59.4996,59.5284,59.4419,59.4924,177500.0
2012-10-25 11:30:00,82.52,82.62,82.51,82.54,66700.0,59.4924,59.5645,59.4852,59.5068,66700.0
2012-10-25 11:35:00,82.53,82.57,82.42,82.44,87200.0,59.4996,59.5284,59.4203,59.4347,87200.0
2012-10-25 11:40:00,82.44,82.5,82.41,82.47,53300.0,59.4347,59.478,59.4131,59.4564,53300.0
2012-10-25 11:45:00,82.45,82.51,82.4,82.46,61500.0,59.4419,59.4852,59.4059,59.4491,61500.0
2012-10-25 11:50:00,82.47,82.63,82.4,82.63,110700.0,59.4564,59.5717,59.4059,59.5717,110700.0
2012-10-25 11:55:00,82.63,82.78,82.63,82.64,108200.0,59.5717,59.6798,59.5717,59.5789,108200.0
2012-10-25 12:00:00,82.63,82.64,82.47,82.49,67100.0,59.5717,59.5789,59.4564,59.4708,67100.0
2012-10-25 12:05:00,82.49,82.71,82.36,82.69,79900.0,59.4708,59.6294,59.377,59.615,79900.0
2012-10-25 12:10:00,82.71,82.77,82.62,82.68,81700.0,59.6294,59.6726,59.5645,59.6078,81700.0
2012-10-25 12:15:00,82.68,82.68,82.53,82.59,30600.0,59.6078,59.6078,59.4996,59.5429,30600.0
2012-10-25 12:20:00,82.59,82.66,82.56,82.6,25200.0,59.5429,59.5933,59.5212,59.5501,25200.0
2012-10-25 12:25:00,82.58,82.73,82.55,82.68,64800.0,59.5357,59.6438,59.514,59.6078,64800.0
2012-10-25 12:30:00,82.7,82.72,82.49,82.55,35600.0,59.6222,59.6366,59.4708,59.514,35600.0
2012-10-25 12:35:00,82.54,82.67,82.51,82.67,44800.0,59.5068,59.6005,59.4852,59.6005,44800.0
2012-10-25 12:40:00,82.65,82.67,82.57,82.62,31800.0,59.5861,59.6005,59.5284,59.5645,31800.0
2012-10-25 12:45:00,82.63,82.78,82.56,82.77,31900.0,59.5717,59.6798,59.5212,59.6726,31900.0
2012-10-25 12:50:00,82.78,82.81,82.66,82.66,46600.0,59.6798,59.7015,59.5933,59.5933,46600.0
2012-10-25 12:55:00,82.66,82.98,82.64,82.94,146400.0,59.5933,59.824,59.5789,59.7952,146400.0
2012-10-25 13:00:00,82.96,83.09,82.94,83.04,62100.0,59.8096,59.9033,59.7952,59.8673,62100.0
2012-10-25 13:05:00,83.04,83.18,83.04,83.12,84600.0,59.8673,59.9682,59.8673,59.925,84600.0
2012-10-25 13:10:00,83.11,83.14,83.05,83.07,50900.0,59.9178,59.9394,59.8745,59.8889,50900.0
2012-10-25 13:15:00,83.08,83.31,83.08,83.2,94300.0,59.8961,60.0619,59.8961,59.9826,94300.0
2012-10-25 13:20:00,83.2,83.24,83.16,83.22,36100.0,59.9826,60.0115,59.9538,59.9971,36100.0
2012-10-25 13:25:00,83.23,83.32,83.21,83.28,40100.0,60.0043,60.0692,59.9899,60.0403,40100.0
2012-10-25 13:30:00,83.29,83.3,83.08,83.08,55400.0,60.0475,60.0547,59.8961,59.8961,55400.0
2012-10-25 13:35:00,83.09,83.16,83.08,83.13,23000.0,59.9033,59.9538,59.8961,59.9322,23000.0
2012-10-25 13:40:00,83.12,83.2,83.1,83.19,27100.0,59.925,59.9826,59.9105,59.9754,27100.0
2012-10-25 13:45:00,83.16,83.24,83.15,83.16,37400.0,59.9538,60.0115,59.9466,59.9538,37400.0
2012-10-25 13:50:00,83.16,83.17,83.12,83.17,24000.0,59.9538,59.961,59.925,59.961,24000.0
2012-10-25 13:55:00,83.16,83.21,83.13,83.21,49900.0,59.9538,59.9899,59.9322,59.9899,49900.0
2012-10-25 14:00:00,83.21,83.24,83.12,83.21,43700.0,59.9899,60.0115,59.925,59.9899,43700.0
2012-10-25 14:05:00,83.22,83.24,83.18,83.2,34200.0,59.9971,60.0115,59.9682,59.9826,34200.0
2012-10-25 14:10:00,83.2,83.25,83.19,83.22,40100.0,59.9826,60.0187,59.9754,59.9971,40100.0
2012-10-25 14:15:00,83.22,83.23,83.09,83.2,50300.0,59.9971,60.0043,59.9033,59.9826,50300.0
2012-10-25 14:20:00,83.18,83.31,83.14,83.31,55200.0,59.9682,60.0619,59.9394,60.0619,55200.0
2012-10-25 14:25:00,83.3,83.33,83.21,83.23,32800.0,60.0547,60.0764,59.9899,60.0043,32800.0
2012-10-25 14:30:00,83.23,83.31,83.22,83.28,31900.0,60.0043,60.0619,59.9971,60.0403,31900.0
2012-10-25 14:35:00,83.28,83.29,83.23,83.26,26000.0,60.0403,60.0475,60.0043,60.0259,26000.0
2012-10-25 14:40:00,83.26,83.5,83.26,83.5,122500.0,60.0259,60.1989,60.0259,60.1989,122500.0
2012-10-25 14:45:00,83.5,83.54,83.43,83.52,68800.0,60.1989,60.2278,60.1485,60.2133,68800.0
2012-10-25 14:50:00,83.5,83.51,83.42,83.51,93900.0,60.1989,60.2061,60.1413,60.2061,93900.0
2012-10-25 14:55:00,83.5,83.51,83.38,83.39,38600.0,60.1989,60.2061,60.1124,60.1196,38600.0
2012-10-25 15:00:00,83.38,83.4,83.34,83.38,42400.0,60.1124,60.1268,60.0836,60.1124,42400.0
2012-10-25 15:05:00,83.39,83.42,83.25,83.29,76300.0,60.1196,60.1413,60.0187,60.0475,76300.0
2012-10-25 15:10:00,83.29,83.34,83.26,83.31,80700.0,60.0475,60.0836,60.0259,60.0619,80700.0
2012-10-25 15:15:00,83.31,83.4,83.29,83.3,57500.0,60.0619,60.1268,60.0475,60.0547,57500.0
2012-10-25 15:20:00,83.28,83.29,83.2,83.28,70300.0,60.0403,60.0475,59.9826,60.0403,70300.0
2012-10-25 15:25:00,83.28,83.38,83.26,83.37,60700.0,60.0403,60.1124,60.0259,60.1052,60700.0
2012-10-25 15:30:00,83.36,83.4,83.32,83.38,67200.0,60.098,60.1268,60.0692,60.1124,67200.0
2012-10-25 15:35:00,83.37,83.37,83.27,83.33,63900.0,60.1052,60.1052,60.0331,60.0764,63900.0
2012-10-25 15:40:00,83.33,83.39,83.29,83.37,96500.0,60.0764,60.1196,60.0475,60.1052,96500.0
2012-10-25 15:45:00,83.38,83.43,83.37,83.4,151900.0,60.1124,60.1485,60.1052,60.1268,151900.0
2012-10-25 15:50:00,83.39,83.5,83.39,83.49,170300.0,60.1196,60.1989,60.1196,60.1917,170300.0
2012-10-25 15:55:00,83.5,83.53,83.44,83.52,245100.0,60.1989,60.2206,60.1557,60.2133,245100.0
2012-10-26 09:30:00,83.48,83.75,83.24,83.4,190200.0,60.1845,60.3792,60.0115,60.1268,190200.0
2012-10-26 09:35:00,83.41,84.16,83.35,84.03,153100.0,60.134,60.6748,60.0908,60.581,153100.0
2012-10-26 09:40:00,84.06,84.18,83.92,83.93,157900.0,60.6027,60.6892,60.5017,60.5089,157900.0
2012-10-26 09:45:00,83.95,84.03,83.89,83.91,155100.0,60.5234,60.581,60.4801,60.4945,155100.0
2012-10-26 09:50:00,83.91,83.91,83.69,83.73,112500.0,60.4945,60.4945,60.3359,60.3647,112500.0
2012-10-26 09:55:00,83.71,83.85,83.65,83.67,113100.0,60.3503,60.4513,60.3071,60.3215,113100.0
2012-10-26 10:00:00,83.66,83.87,83.62,83.83,144100.0,60.3143,60.4657,60.2854,60.4368,144100.0
2012-10-26 10:05:00,83.83,83.94,83.73,83.79,93000.0,60.4368,60.5161,60.3647,60.408,93000.0
2012-10-26 10:10:00,83.79,83.93,83.65,83.91,107500.0,60.408,60.5089,60.3071,60.4945,107500.0
2012-10-26 10:15:00,83.92,84.04,83.82,83.88,68700.0,60.5017,60.5882,60.4296,60.4729,68700.0
2012-10-26 10:20:00,83.88,83.94,83.71,83.75,73300.0,60.4729,60.5161,60.3503,60.3792,73300.0
2012-10-26 10:25:00,83.73,83.73,83.63,83.67,91200.0,60.3647,60.3647,60.2926,60.3215,91200.0
2012-10-26 10:30:00,83.66,83.82,83.64,83.8,59400.0,60.3143,60.4296,60.2999,60.4152,59400.0
2012-10-26 10:35:00,83.81,83.98,83.79,83.98,63500.0,60.4224,60.545,60.408,60.545,63500.0
2012-10-26 10:40:00,83.98,84.13,83.94,84.1,141200.0,60.545,60.6531,60.5161,60.6315,141200.0
2012-10-26 10:45:00,84.09,84.1,83.85,83.88,114400.0,60.6243,60.6315,60.4513,60.4729,114400.0
2012-10-26 10:50:00,83.88,83.93,83.63,83.74,70000.0,60.4729,60.5089,60.2926,60.372,70000.0
2012-10-26 10:55:00,83.76,83.93,83.75,83.9,50200.0,60.3864,60.5089,60.3792,60.4873,50200.0
2012-10-26 11:00:00,83.89,83.97,83.8,83.96,61200.0,60.4801,60.5378,60.4152,60.5306,61200.0
2012-10-26 11:05:00,83.96,84.02,83.89,83.9,89700.0,60.5306,60.5738,60.4801,60.4873,89700.0
2012-10-26 11:10:00,83.89,84.0,83.86,83.96,46700.0,60.4801,60.5594,60.4585,60.5306,46700.0
2012-10-26 11:15:00,83.95,84.06,83.91,84.03,114000.0,60.5234,60.6027,60.4945,60.581,114000.0
2012-10-26 11:20:00,84.02,84.04,83.93,84.01,96100.0,60.5738,60.5882,60.5089,60.5666,96100.0
2012-10-26 11:25:00,84.03,84.22,84.01,84.17,113700.0,60.581,60.718,60.5666,60.682,113700.0
2012-10-26 11:30:00,84.17,84.27,83.98,83.98,132300.0,60.682,60.7541,60.545,60.545,132300.0
2012-10-26 11:35:00,84.0,84.09,83.92,84.06,87400.0,60.5594,60.6243,60.5017,60.6027,87400.0
2012-10-26 11:40:00,84.06,84.07,83.95,83.99,81400.0,60.6027,60.6099,60.5234,60.5522,81400.0
2012-10-26 11:45:00,84.0,84.06,83.93,83.99,61100.0,60.5594,60.6027,60.5089,60.5522,61100.0
2012-10-26 11:50:00,83.99,84.02,83.8,83.82,70200.0,60.5522,60.5738,60.4152,60.4296,70200.0
2012-10-26 11:55:00,83.81,83.96,83.79,83.89,80600.0,60.4224,60.5306,60.408,60.4801,80600.0
2012-10-26 12:00:00,83.89,83.92,83.75,83.78,131000.0,60.4801,60.5017,60.3792,60.4008,131000.0
2012-10-26 12:05:00,83.77,83.89,83.62,83.87,131600.0,60.3936,60.4801,60.2854,60.4657,131600.0
2012-10-26 12:10:00,83.88,84.0,83.87,83.91,57400.0,60.4729,60.5594,60.4657,60.4945,57400.0
2012-10-26 12:15:00,83.9,83.99,83.89,83.95,40900.0,60.4873,60.5522,60.4801,60.5234,40900.0
2012-10-26 12:20:00,83.92,83.98,83.89,83.97,54300.0,60.5017,60.545,60.4801,60.5378,54300.0
2012-10-26 12:25:00,83.95,84.06,83.9,84.02,51200.0,60.5234,60.6027,60.4873,60.5738,51200.0
2012-10-26 12:30:00,84.0,84.02,83.82,83.83,81800.0,60.5594,60.5738,60.4296,60.4368,81800.0
2012-10-26 12:35:00,83.83,83.92,83.76,83.79,65000.0,60.4368,60.5017,60.3864,60.408,65000.0
2012-10-26 12:40:00,83.8,83.96,83.79,83.82,143400.0,60.4152,60.5306,60.408,60.4296,143400.0
2012-10-26 12:45:00,83.81,83.88,83.71,83.75,74800.0,60.4224,60.4729,60.3503,60.3792,74800.0
2012-10-26 12:50:00,83.75,83.79,83.72,83.74,39600.0,60.3792,60.408,60.3575,60.372,39600.0
2012-10-26 12:55:00,83.76,83.93,83.75,83.9,41200.0,60.3864,60.5089,60.3792,60.4873,41200.0
2012-10-26 13:00:00,83.88,83.91,83.81,83.85,39400.0,60.4729,60.4945,60.4224,60.4513,39400.0
2012-10-26 13:05:00,83.83,83.86,83.8,83.83,22100.0,60.4368,60.4585,60.4152,60.4368,22100.0
2012-10-26 13:10:00,83.81,83.93,83.8,83.86,54000.0,60.4224,60.5089,60.4152,60.4585,54000.0
2012-10-26 13:15:00,83.87,83.96,83.85,83.96,41000.0,60.4657,60.5306,60.4513,60.5306,41000.0
2012-10-26 13:20:00,83.93,83.93,83.87,83.92,32300.0,60.5089,60.5089,60.4657,60.5017,32300.0
2012-10-26 13:25:00,83.92,84.11,83.9,84.08,43100.0,60.5017,60.6387,60.4873,60.6171,43100.0
2012-10-26 13:30:00,84.06,84.25,84.02,84.16,61100.0,60.6027,60.7396,60.5738,60.6748,61100.0
2012-10-26 13:35:00,84.17,84.27,84.1,84.13,54200.0,60.682,60.7541,60.6315,60.6531,54200.0
2012-10-26 13:40:00,84.12,84.16,84.0,84.14,51000.0,60.6459,60.6748,60.5594,60.6603,51000.0
2012-10-26 13:45:00,84.13,84.21,84.1,84.12,23600.0,60.6531,60.7108,60.6315,60.6459,23600.0
2012-10-26 13:50:00,84.12,84.14,84.03,84.09,35900.0,60.6459,60.6603,60.581,60.6243,35900.0
2012-10-26 13:55:00,84.09,84.16,83.98,84.03,45000.0,60.6243,60.6748,60.545,60.581,45000.0
2012-10-26 14:00:00,84.02,84.06,84.0,84.05,33000.0,60.5738,60.6027,60.5594,60.5954,33000.0
2012-10-26 14:05:00,84.05,84.09,83.99,84.0,39800.0,60.5954,60.6243,60.5522,60.5594,39800.0
2012-10-26 14:10:00,83.99,84.08,83.95,84.0,40100.0,60.5522,60.6171,60.5234,60.5594,40100.0
2012-10-26 14:15:00,83.99,84.07,83.93,83.99,50000.0,60.5522,60.6099,60.5089,60.5522,50000.0
2012-10-26 14:20:00,83.99,84.0,83.91,83.98,46500.0,60.5522,60.5594,60.4945,60.545,46500.0
2012-10-26 14:25:00,83.99,84.09,83.98,84.01,27600.0,60.5522,60.6243,60.545,60.5666,27600.0
2012-10-26 14:30:00,84.0,84.21,84.0,84.18,57000.0,60.5594,60.7108,60.5594,60.6892,57000.0
2012-10-26 14:35:00,84.18,84.19,84.04,84.08,32000.0,60.6892,60.6964,60.5882,60.6171,32000.0
2012-10-26 14:40:00,84.08,84.09,83.99,84.06,36700.0,60.6171,60.6243,60.5522,60.6027,36700.0
2012-10-26 14:45:00,84.03,84.07,84.0,84.01,22700.0,60.581,60.6099,60.5594,60.5666,22700.0
2012-10-26 14:50:00,84.02,84.11,84.0,84.08,30600.0,60.5738,60.6387,60.5594,60.6171,30600.0
2012-10-26 14:55:00,84.06,84.1,84.03,84.1,22600.0,60.6027,60.6315,60.581,60.6315,22600.0
2012-10-26 15:00:00,84.09,84.12,84.04,84.07,32400.0,60.6243,60.6459,60.5882,60.6099,32400.0
2012-10-26 15:05:00,84.07,84.12,84.04,84.09,33300.0,60.6099,60.6459,60.5882,60.6243,33300.0
2012-10-26 15:10:00,84.1,84.24,84.09,84.18,63700.0,60.6315,60.7324,60.6243,60.6892,63700.0
2012-10-26 15:15:00,84.18,84.22,84.1,84.2,49700.0,60.6892,60.718,60.6315,60.7036,49700.0
2012-10-26 15:20:00,84.19,84.25,84.15,84.2,92400.0,60.6964,60.7396,60.6675,60.7036,92400.0
2012-10-26 15:25:00,84.2,84.26,84.17,84.23,62200.0,60.7036,60.7468,60.682,60.7252,62200.0
2012-10-26 15:30:00,84.23,84.32,84.15,84.16,84900.0,60.7252,60.7901,60.6675,60.6748,84900.0
2012-10-26 15:35:00,84.16,84.26,84.13,84.23,137000.0,60.6748,60.7468,60.6531,60.7252,137000.0
2012-10-26 15:40:00,84.23,84.28,84.18,84.25,122600.0,60.7252,60.7613,60.6892,60.7396,122600.0
2012-10-26 15:45:00,84.25,84.29,84.19,84.21,193900.0,60.7396,60.7685,60.6964,60.7108,193900.0
2012-10-26 15:50:00,84.21,84.3,84.14,84.26,140000.0,60.7108,60.7757,60.6603,60.7468,140000.0
2012-10-26 15:55:00,84.28,84.28,84.22,84.26,288600.0,60.7613,60.7613,60.718,60.7468,288600.0
2012-10-31 09:30:00,85.6,85.82,85.34,85.53,397900.0,61.7129,61.8715,61.5255,61.6624,397900.0
2012-10-31 09:35:00,85.56,85.92,85.54,85.7,164800.0,61.6841,61.9436,61.6697,61.785,164800.0
2012-10-31 09:40:00,85.7,85.84,85.54,85.82,193600.0,61.785,61.8859,61.6697,61.8715,193600.0
2012-10-31 09:45:00,85.8,85.89,85.73,85.76,153300.0,61.8571,61.922,61.8066,61.8283,153300.0
2012-10-31 09:50:00,85.75,85.82,85.45,85.46,151000.0,61.8211,61.8715,61.6048,61.612,151000.0
2012-10-31 09:55:00,85.47,85.69,85.46,85.49,85800.0,61.6192,61.7778,61.612,61.6336,85800.0
2012-10-31 10:00:00,85.46,85.68,85.23,85.65,131400.0,61.612,61.7706,61.4462,61.749,131400.0
2012-10-31 10:05:00,85.66,85.78,85.49,85.58,73500.0,61.7562,61.8427,61.6336,61.6985,73500.0
2012-10-31 10:10:00,85.58,85.67,85.42,85.44,86300.0,61.6985,61.7634,61.5831,61.5976,86300.0
2012-10-31 10:15:00,85.41,85.68,85.34,85.63,61100.0,61.5759,61.7706,61.5255,61.7345,61100.0
2012-10-31 10:20:00,85.62,85.67,85.59,85.66,76700.0,61.7273,61.7634,61.7057,61.7562,76700.0
2012-10-31 10:25:00,85.67,85.69,85.46,85.56,70200.0,61.7634,61.7778,61.612,61.6841,70200.0
2012-10-31 10:30:00,85.57,85.57,85.21,85.47,69900.0,61.6913,61.6913,61.4317,61.6192,69900.0
2012-10-31 10:35:00,85.47,85.6,85.34,85.48,68400.0,61.6192,61.7129,61.5255,61.6264,68400.0
2012-10-31 10:40:00,85.49,85.53,85.07,85.11,112300.0,61.6336,61.6624,61.3308,61.3596,112300.0
2012-10-31 10:45:00,85.08,85.32,85.03,85.29,90300.0,61.338,61.511,61.302,61.4894,90300.0
2012-10-31 10:50:00,85.28,85.28,85.03,85.05,37600.0,61.4822,61.4822,61.302,61.3164,37600.0
2012-10-31 10:55:00,85.05,85.05,84.89,84.94,80100.0,61.3164,61.3164,61.201,61.2371,80100.0
2012-10-31 11:00:00,84.95,84.95,84.62,84.64,114100.0,61.2443,61.2443,61.0064,61.0208,114100.0
2012-10-31 11:05:00,84.66,84.71,84.55,84.62,94100.0,61.0352,61.0713,60.9559,61.0064,94100.0
2012-10-31 11:10:00,84.62,84.73,84.61,84.72,65600.0,61.0064,61.0857,60.9992,61.0785,65600.0
2012-10-31 11:15:00,84.7,84.83,84.67,84.78,73200.0,61.0641,61.1578,61.0424,61.1217,73200.0
2012-10-31 11:20:00,84.79,84.79,84.58,84.58,53900.0,61.1289,61.1289,60.9775,60.9775,53900.0
2012-10-31 11:25:00,84.57,84.7,84.51,84.61,71800.0,60.9703,61.0641,60.9271,60.9992,71800.0
2012-10-31 11:30:00,84.6,84.74,84.6,84.68,45200.0,60.992,61.0929,60.992,61.0496,45200.0
2012-10-31 11:35:00,84.7,84.7,84.5,84.52,41800.0,61.0641,61.0641,60.9199,60.9343,41800.0
2012-10-31 11:40:00,84.53,84.66,84.5,84.59,68600.0,60.9415,61.0352,60.9199,60.9848,68600.0
2012-10-31 11:45:00,84.57,84.64,84.5,84.64,65100.0,60.9703,61.0208,60.9199,61.0208,65100.0
2012-10-31 11:50:00,84.62,84.82,84.56,84.78,47800.0,61.0064,61.1506,60.9631,61.1217,47800.0
2012-10-31 11:55:00,84.78,84.78,84.62,84.75,39600.0,61.1217,61.1217,61.0064,61.1001,39600.0
2012-10-31 12:00:00,84.73,84.83,84.67,84.83,36200.0,61.0857,61.1578,61.0424,61.1578,36200.0
2012-10-31 12:05:00,84.83,84.89,84.77,84.78,47300.0,61.1578,61.201,61.1145,61.1217,47300.0
2012-10-31 12:10:00,84.79,84.85,84.77,84.84,37700.0,61.1289,61.1722,61.1145,61.165,37700.0
2012-10-31 12:15:00,84.87,84.95,84.76,84.76,46500.0,61.1866,61.2443,61.1073,61.1073,46500.0
2012-10-31 12:20:00,84.76,84.79,84.7,84.72,24700.0,61.1073,61.1289,61.0641,61.0785,24700.0
2012-10-31 12:25:00,84.69,84.78,84.62,84.63,24000.0,61.0569,61.1217,61.0064,61.0136,24000.0
2012-10-31 12:30:00,84.61,84.62,84.53,84.55,40700.0,60.9992,61.0064,60.9415,60.9559,40700.0
2012-10-31 12:35:00,84.57,84.61,84.45,84.55,70600.0,60.9703,60.9992,60.8838,60.9559,70600.0
2012-10-31 12:40:00,84.56,84.72,84.55,84.6,38800.0,60.9631,61.0785,60.9559,60.992,38800.0
2012-10-31 12:45:00,84.6,84.64,84.58,84.61,24300.0,60.992,61.0208,60.9775,60.9992,24300.0
2012-10-31 12:50:00,84.6,84.68,84.54,84.57,21400.0,60.992,61.0496,60.9487,60.9703,21400.0
2012-10-31 12:55:00,84.55,84.69,84.55,84.69,22600.0,60.9559,61.0569,60.9559,61.0569,22600.0
2012-10-31 13:00:00,84.68,84.72,84.63,84.66,34000.0,61.0496,61.0785,61.0136,61.0352,34000.0
2012-10-31 13:05:00,84.65,84.66,84.56,84.61,35700.0,61.028,61.0352,60.9631,60.9992,35700.0
2012-10-31 13:10:00,84.61,84.69,84.57,84.61,53300.0,60.9992,61.0569,60.9703,60.9992,53300.0
2012-10-31 13:15:00,84.6,84.64,84.55,84.58,19800.0,60.992,61.0208,60.9559,60.9775,19800.0
2012-10-31 13:20:00,84.58,84.61,84.53,84.54,51200.0,60.9775,60.9992,60.9415,60.9487,51200.0
2012-10-31 13:25:00,84.55,84.63,84.55,84.59,22300.0,60.9559,61.0136,60.9559,60.9848,22300.0
2012-10-31 13:30:00,84.6,84.68,84.59,84.66,33500.0,60.992,61.0496,60.9848,61.0352,33500.0
2012-10-31 13:35:00,84.68,84.7,84.57,84.63,38300.0,61.0496,61.0641,60.9703,61.0136,38300.0
2012-10-31 13:40:00,84.63,84.66,84.61,84.64,18700.0,61.0136,61.0352,60.9992,61.0208,18700.0
2012-10-31 13:45:00,84.66,84.68,84.6,84.61,24100.0,61.0352,61.0496,60.992,60.9992,24100.0
2012-10-31 13:50:00,84.61,84.66,84.6,84.66,25000.0,60.9992,61.0352,60.992,61.0352,25000.0
2012-10-31 13:55:00,84.66,84.66,84.57,84.62,31400.0,61.0352,61.0352,60.9703,61.0064,31400.0
2012-10-31 14:00:00,84.62,84.7,84.6,84.66,27100.0,61.0064,61.0641,60.992,61.0352,27100.0
2012-10-31 14:05:00,84.66,84.81,84.66,84.76,52300.0,61.0352,61.1434,61.0352,61.1073,52300.0
2012-10-31 14:10:00,84.76,84.82,84.67,84.68,35800.0,61.1073,61.1506,61.0424,61.0496,35800.0
2012-10-31 14:15:00,84.68,84.9,84.68,84.9,41600.0,61.0496,61.2083,61.0496,61.2083,41600.0
2012-10-31 14:20:00,84.9,84.94,84.85,84.92,42400.0,61.2083,61.2371,61.1722,61.2227,42400.0
2012-10-31 14:25:00,84.91,84.91,84.81,84.81,29900.0,61.2155,61.2155,61.1434,61.1434,29900.0
2012-10-31 14:30:00,84.81,84.96,84.8,84.85,38400.0,61.1434,61.2515,61.1362,61.1722,38400.0
2012-10-31 14:35:00,84.84,84.95,84.78,84.89,41600.0,61.165,61.2443,61.1217,61.201,41600.0
2012-10-31 14:40:00,84.9,84.95,84.85,84.91,25500.0,61.2083,61.2443,61.1722,61.2155,25500.0
2012-10-31 14:45:00,84.91,84.92,84.8,84.82,22800.0,61.2155,61.2227,61.1362,61.1506,22800.0
2012-10-31 14:50:00,84.83,84.91,84.74,84.81,50400.0,61.1578,61.2155,61.0929,61.1434,50400.0
2012-10-31 14:55:00,84.81,84.84,84.72,84.8,74700.0,61.1434,61.165,61.0785,61.1362,74700.0
2012-10-31 15:00:00,84.79,84.79,84.7,84.74,48300.0,61.1289,61.1289,61.0641,61.0929,48300.0
2012-10-31 15:05:00,84.75,84.86,84.75,84.84,58100.0,61.1001,61.1794,61.1001,61.165,58100.0
2012-10-31 15:10:00,84.84,84.95,84.79,84.93,50700.0,61.165,61.2443,61.1289,61.2299,50700.0
2012-10-31 15:15:00,84.93,85.0,84.89,84.89,62300.0,61.2299,61.2803,61.201,61.201,62300.0
2012-10-31 15:20:00,84.9,84.98,84.88,84.97,75600.0,61.2083,61.2659,61.1938,61.2587,75600.0
2012-10-31 15:25:00,84.97,85.03,84.89,85.01,62400.0,61.2587,61.302,61.201,61.2876,62400.0
2012-10-31 15:30:00,85.0,85.03,84.92,85.03,78700.0,61.2803,61.302,61.2227,61.302,78700.0
2012-10-31 15:35:00,85.02,85.14,84.97,85.12,81900.0,61.2948,61.3813,61.2587,61.3669,81900.0
2012-10-31 15:40:00,85.11,85.12,84.9,84.97,83800.0,61.3596,61.3669,61.2083,61.2587,83800.0
2012-10-31 15:45:00,84.96,85.05,84.89,84.9,104800.0,61.2515,61.3164,61.201,61.2083,104800.0
2012-10-31 15:50:00,84.9,84.91,84.7,84.73,171100.0,61.2083,61.2155,61.0641,61.0857,171100.0
2012-10-31 15:55:00,84.73,84.9,84.72,84.81,266100.0,61.0857,61.2083,61.0785,61.1434,266100.0
2012-11-01 09:30:00,85.22,85.42,85.0,85.4,152500.0,61.439,61.5831,61.2803,61.5687,152500.0
2012-11-01 09:35:00,85.38,85.71,85.35,85.66,141000.0,61.5543,61.7922,61.5327,61.7562,141000.0
2012-11-01 09:40:00,85.65,85.69,85.43,85.66,87500.0,61.749,61.7778,61.5904,61.7562,87500.0
2012-11-01 09:45:00,85.66,85.83,85.63,85.8,117000.0,61.7562,61.8787,61.7345,61.8571,117000.0
2012-11-01 09:50:00,85.79,86.19,85.77,86.02,216200.0,61.8499,62.1383,61.8355,62.0157,216200.0
2012-11-01 09:55:00,86.02,86.25,85.93,86.15,157300.0,62.0157,62.1815,61.9508,62.1094,157300.0
2012-11-01 10:00:00,86.18,86.56,86.06,86.38,218900.0,62.1311,62.405,62.0445,62.2752,218900.0
2012-11-01 10:05:00,86.36,86.52,86.28,86.51,127100.0,62.2608,62.3762,62.2032,62.369,127100.0
2012-11-01 10:10:00,86.51,86.55,86.25,86.31,116600.0,62.369,62.3978,62.1815,62.2248,116600.0
2012-11-01 10:15:00,86.33,86.63,86.33,86.55,115100.0,62.2392,62.4555,62.2392,62.3978,115100.0
2012-11-01 10:20:00,86.54,86.64,86.53,86.61,72100.0,62.3906,62.4627,62.3834,62.4411,72100.0
2012-11-01 10:25:00,86.6,86.62,86.54,86.54,81800.0,62.4339,62.4483,62.3906,62.3906,81800.0
2012-11-01 10:30:00,86.57,86.63,86.51,86.62,83200.0,62.4122,62.4555,62.369,62.4483,83200.0
2012-11-01 10:35:00,86.62,86.85,86.6,86.83,116600.0,62.4483,62.6141,62.4339,62.5997,116600.0
2012-11-01 10:40:00,86.84,87.1,86.82,87.02,174000.0,62.6069,62.7943,62.5925,62.7367,174000.0
2012-11-01 10:45:00,87.04,87.25,87.01,87.19,138600.0,62.7511,62.9025,62.7294,62.8592,138600.0
2012-11-01 10:50:00,87.2,87.26,87.16,87.19,97200.0,62.8664,62.9097,62.8376,62.8592,97200.0
2012-11-01 10:55:00,87.19,87.22,87.06,87.11,71600.0,62.8592,62.8808,62.7655,62.8015,71600.0
2012-11-01 11:00:00,87.09,87.14,86.85,86.87,107600.0,62.7871,62.8232,62.6141,62.6285,107600.0
2012-11-01 11:05:00,86.87,87.14,86.87,87.07,130300.0,62.6285,62.8232,62.6285,62.7727,130300.0
2012-11-01 11:10:00,87.06,87.11,86.9,86.92,87200.0,62.7655,62.8015,62.6501,62.6646,87200.0
2012-11-01 11:15:00,86.94,86.95,86.79,86.8,74700.0,62.679,62.6862,62.5708,62.578,74700.0
2012-11-01 11:20:00,86.8,86.9,86.78,86.87,61300.0,62.578,62.6501,62.5636,62.6285,61300.0
2012-11-01 11:25:00,86.87,86.87,86.78,86.81,57800.0,62.6285,62.6285,62.5636,62.5853,57800.0
2012-11-01 11:30:00,86.81,86.94,86.8,86.89,52200.0,62.5853,62.679,62.578,62.6429,52200.0
2012-11-01 11:35:00,86.89,86.98,86.89,86.92,41300.0,62.6429,62.7078,62.6429,62.6646,41300.0
2012-11-01 11:40:00,86.92,86.97,86.82,86.94,80100.0,62.6646,62.7006,62.5925,62.679,80100.0
2012-11-01 11:45:00,86.93,87.04,86.91,86.95,77900.0,62.6718,62.7511,62.6573,62.6862,77900.0
2012-11-01 11:50:00,86.96,86.98,86.78,86.78,66800.0,62.6934,62.7078,62.5636,62.5636,66800.0
2012-11-01 11:55:00,86.79,86.89,86.72,86.8,77600.0,62.5708,62.6429,62.5204,62.578,77600.0
2012-11-01 12:00:00,86.79,86.9,86.72,86.9,52600.0,62.5708,62.6501,62.5204,62.6501,52600.0
2012-11-01 12:05:00,86.89,87.0,86.8,86.83,71900.0,62.6429,62.7222,62.578,62.5997,71900.0
2012-11-01 12:10:00,86.82,86.94,86.81,86.92,47300.0,62.5925,62.679,62.5853,62.6646,47300.0
2012-11-01 12:15:00,86.92,86.94,86.83,86.89,55200.0,62.6646,62.679,62.5997,62.6429,55200.0
2012-11-01 12:20:00,86.89,86.9,86.82,86.9,45900.0,62.6429,62.6501,62.5925,62.6501,45900.0
2012-11-01 12:25:00,86.89,87.0,86.89,86.94,63600.0,62.6429,62.7222,62.6429,62.679,63600.0
2012-11-01 12:30:00,86.95,87.0,86.93,86.96,49300.0,62.6862,62.7222,62.6718,62.6934,49300.0
2012-11-01 12:35:00,86.97,87.05,86.88,86.94,68500.0,62.7006,62.7583,62.6357,62.679,68500.0
2012-11-01 12:40:00,86.94,86.97,86.87,86.91,41100.0,62.679,62.7006,62.6285,62.6573,41100.0
2012-11-01 12:45:00,86.89,86.99,86.89,86.91,52400.0,62.6429,62.715,62.6429,62.6573,52400.0
2012-11-01 12:50:00,86.91,87.0,86.89,86.97,47700.0,62.6573,62.7222,62.6429,62.7006,47700.0
2012-11-01 12:55:00,86.97,87.02,86.93,86.95,56000.0,62.7006,62.7367,62.6718,62.6862,56000.0
2012-11-01 13:00:00,86.95,86.96,86.86,86.86,46600.0,62.6862,62.6934,62.6213,62.6213,46600.0
2012-11-01 13:05:00,86.86,86.95,86.85,86.87,62300.0,62.6213,62.6862,62.6141,62.6285,62300.0
2012-11-01 13:10:00,86.88,86.89,86.82,86.85,41500.0,62.6357,62.6429,62.5925,62.6141,41500.0
2012-11-01 13:15:00,86.86,86.99,86.85,86.99,60100.0,62.6213,62.715,62.6141,62.715,60100.0
2012-11-01 13:20:00,86.99,87.07,86.95,87.04,82400.0,62.715,62.7727,62.6862,62.7511,82400.0
2012-11-01 13:25:00,87.05,87.18,87.05,87.18,71900.0,62.7583,62.852,62.7583,62.852,71900.0
2012-11-01 13:30:00,87.17,87.18,87.05,87.12,49500.0,62.8448,62.852,62.7583,62.8087,49500.0
2012-11-01 13:35:00,87.13,87.2,87.04,87.13,52300.0,62.816,62.8664,62.7511,62.816,52300.0
2012-11-01 13:40:00,87.12,87.12,87.01,87.06,36500.0,62.8087,62.8087,62.7294,62.7655,36500.0
2012-11-01 13:45:00,87.07,87.2,87.07,87.18,62100.0,62.7727,62.8664,62.7727,62.852,62100.0
2012-11-01 13:50:00,87.19,87.25,87.13,87.23,65600.0,62.8592,62.9025,62.816,62.8881,65600.0
2012-11-01 13:55:00,87.24,87.3,87.21,87.28,104700.0,62.8953,62.9385,62.8736,62.9241,104700.0
2012-11-01 14:00:00,87.28,87.36,87.27,87.34,127400.0,62.9241,62.9818,62.9169,62.9674,127400.0
2012-11-01 14:05:00,87.33,87.49,87.33,87.43,141100.0,62.9601,63.0755,62.9601,63.0322,141100.0
2012-11-01 14:10:00,87.43,87.51,87.41,87.5,119600.0,63.0322,63.0899,63.0178,63.0827,119600.0
2012-11-01 14:15:00,87.51,87.6,87.48,87.59,123200.0,63.0899,63.1548,63.0683,63.1476,123200.0
2012-11-01 14:20:00,87.58,87.62,87.5,87.51,80400.0,63.1404,63.1692,63.0827,63.0899,80400.0
2012-11-01 14:25:00,87.51,87.51,87.4,87.43,65800.0,63.0899,63.0899,63.0106,63.0322,65800.0
2012-11-01 14:30:00,87.41,87.54,87.4,87.53,66300.0,63.0178,63.1115,63.0106,63.1043,66300.0
2012-11-01 14:35:00,87.53,87.65,87.51,87.62,64600.0,63.1043,63.1908,63.0899,63.1692,64600.0
2012-11-01 14:40:00,87.62,87.7,87.61,87.66,105900.0,63.1692,63.2269,63.162,63.1981,105900.0
2012-11-01 14:45:00,87.66,87.78,87.62,87.75,118700.0,63.1981,63.2846,63.1692,63.2629,118700.0
2012-11-01 14:50:00,87.75,87.81,87.66,87.79,97800.0,63.2629,63.3062,63.1981,63.2918,97800.0
2012-11-01 14:55:00,87.78,87.86,87.77,87.77,134600.0,63.2846,63.3422,63.2774,63.2774,134600.0
2012-11-01 15:00:00,87.77,87.82,87.72,87.77,113300.0,63.2774,63.3134,63.2413,63.2774,113300.0
2012-11-01 15:05:00,87.77,87.79,87.72,87.73,55000.0,63.2774,63.2918,63.2413,63.2485,55000.0
2012-11-01 15:10:00,87.72,87.75,87.67,87.74,58400.0,63.2413,63.2629,63.2053,63.2557,58400.0
2012-11-01 15:15:00,87.73,87.82,87.73,87.8,99500.0,63.2485,63.3134,63.2485,63.299,99500.0
2012-11-01 15:20:00,87.81,87.81,87.5,87.55,132400.0,63.3062,63.3062,63.0827,63.1188,132400.0
2012-11-01 15:25:00,87.54,87.64,87.53,87.62,93000.0,63.1115,63.1836,63.1043,63.1692,93000.0
2012-11-01 15:30:00,87.62,87.64,87.55,87.56,110600.0,63.1692,63.1836,63.1188,63.126,110600.0
2012-11-01 15:35:00,87.56,87.57,87.44,87.48,122100.0,63.126,63.1332,63.0395,63.0683,122100.0
2012-11-01 15:40:00,87.48,87.55,87.45,87.54,103300.0,63.0683,63.1188,63.0467,63.1115,103300.0
2012-11-01 15:45:00,87.53,87.61,87.5,87.61,135500.0,63.1043,63.162,63.0827,63.162,135500.0
2012-11-01 15:50:00,87.6,87.64,87.56,87.56,234000.0,63.1548,63.1836,63.126,63.126,234000.0
2012-11-01 15:55:00,87.56,87.68,87.54,87.65,456500.0,63.126,63.2125,63.1115,63.1908,456500.0
2012-11-02 09:30:00,88.49,88.5,87.8,87.9,259300.0,63.7964,63.8037,63.299,63.3711,259300.0
2012-11-02 09:35:00,87.84,87.98,87.75,87.78,64300.0,63.3278,63.4288,63.2629,63.2846,64300.0
2012-11-02 09:40:00,87.79,87.81,87.61,87.65,104000.0,63.2918,63.3062,63.162,63.1908,104000.0
2012-11-02 09:45:00,87.68,87.7,87.22,87.28,146600.0,63.2125,63.2269,62.8808,62.9241,146600.0
2012-11-02 09:50:00,87.26,87.32,86.82,87.01,229100.0,62.9097,62.9529,62.5925,62.7294,229100.0
2012-11-02 09:55:00,87.02,87.22,86.88,87.22,149000.0,62.7367,62.8808,62.6357,62.8808,149000.0
2012-11-02 10:00:00,87.22,87.43,87.19,87.27,139500.0,62.8808,63.0322,62.8592,62.9169,139500.0
2012-11-02 10:05:00,87.26,87.27,87.04,87.15,89600.0,62.9097,62.9169,62.7511,62.8304,89600.0
2012-11-02 10:10:00,87.16,87.19,86.99,87.05,112500.0,62.8376,62.8592,62.715,62.7583,112500.0
2012-11-02 10:15:00,87.06,87.09,86.91,87.08,75800.0,62.7655,62.7871,62.6573,62.7799,75800.0
2012-11-02 10:20:00,87.05,87.08,86.85,86.88,70500.0,62.7583,62.7799,62.6141,62.6357,70500.0
2012-11-02 10:25:00,86.88,86.91,86.61,86.67,125200.0,62.6357,62.6573,62.4411,62.4843,125200.0
2012-11-02 10:30:00,86.66,86.97,86.65,86.94,68900.0,62.4771,62.7006,62.4699,62.679,68900.0
2012-11-02 10:35:00,86.93,86.98,86.79,86.81,45200.0,62.6718,62.7078,62.5708,62.5853,45200.0
2012-11-02 10:40:00,86.81,86.82,86.57,86.59,70900.0,62.5853,62.5925,62.4122,62.4266,70900.0
2012-11-02 10:45:00,86.59,86.82,86.52,86.8,74300.0,62.4266,62.5925,62.3762,62.578,74300.0
2012-11-02 10:50:00,86.83,86.94,86.65,86.94,47300.0,62.5997,62.679,62.4699,62.679,47300.0
2012-11-02 10:55:00,86.93,86.96,86.76,86.77,48800.0,62.6718,62.6934,62.5492,62.5564,48800.0
2012-11-02 11:00:00,86.77,86.83,86.6,86.68,61400.0,62.5564,62.5997,62.4339,62.4915,61400.0
2012-11-02 11:05:00,86.69,86.77,86.56,86.58,69000.0,62.4987,62.5564,62.405,62.4194,69000.0
2012-11-02 11:10:00,86.59,86.63,86.52,86.57,75900.0,62.4266,62.4555,62.3762,62.4122,75900.0
2012-11-02 11:15:00,86.57,86.59,86.4,86.52,92900.0,62.4122,62.4266,62.2897,62.3762,92900.0
2012-11-02 11:20:00,86.52,86.57,86.46,86.49,63800.0,62.3762,62.4122,62.3329,62.3546,63800.0
2012-11-02 11:25:00,86.48,86.51,86.42,86.48,84400.0,62.3473,62.369,62.3041,62.3473,84400.0
2012-11-02 11:30:00,86.48,86.53,86.44,86.53,43600.0,62.3473,62.3834,62.3185,62.3834,43600.0
2012-11-02 11:35:00,86.54,86.65,86.49,86.53,120700.0,62.3906,62.4699,62.3546,62.3834,120700.0
2012-11-02 11:40:00,86.54,86.54,86.43,86.43,40400.0,62.3906,62.3906,62.3113,62.3113,40400.0
2012-11-02 11:45:00,86.44,86.51,86.35,86.37,49200.0,62.3185,62.369,62.2536,62.268,49200.0
2012-11-02 11:50:00,86.38,86.55,86.38,86.42,43500.0,62.2752,62.3978,62.2752,62.3041,43500.0
2012-11-02 11:55:00,86.44,86.49,86.35,86.42,41300.0,62.3185,62.3546,62.2536,62.3041,41300.0
2012-11-02 12:00:00,86.41,86.46,86.36,86.36,26200.0,62.2969,62.3329,62.2608,62.2608,26200.0
2012-11-02 12:05:00,86.38,86.41,86.35,86.39,29800.0,62.2752,62.2969,62.2536,62.2825,29800.0
2012-11-02 12:10:00,86.39,86.4,86.29,86.36,53900.0,62.2825,62.2897,62.2104,62.2608,53900.0
2012-11-02 12:15:00,86.34,86.43,86.33,86.43,55700.0,62.2464,62.3113,62.2392,62.3113,55700.0
2012-11-02 12:20:00,86.45,86.45,86.31,86.34,67600.0,62.3257,62.3257,62.2248,62.2464,67600.0
2012-11-02 12:25:00,86.33,86.39,86.32,86.37,45200.0,62.2392,62.2825,62.232,62.268,45200.0
2012-11-02 12:30:00,86.36,86.47,86.36,86.45,54300.0,62.2608,62.3401,62.2608,62.3257,54300.0
2012-11-02 12:35:00,86.45,86.48,86.38,86.46,42600.0,62.3257,62.3473,62.2752,62.3329,42600.0
2012-11-02 12:40:00,86.46,86.5,86.41,86.47,38100.0,62.3329,62.3618,62.2969,62.3401,38100.0
2012-11-02 12:45:00,86.47,86.6,86.45,86.58,89400.0,62.3401,62.4339,62.3257,62.4194,89400.0
2012-11-02 12:50:00,86.58,86.59,86.51,86.54,38000.0,62.4194,62.4266,62.369,62.3906,38000.0
2012-11-02 12:55:00,86.54,86.59,86.45,86.55,43000.0,62.3906,62.4266,62.3257,62.3978,43000.0
2012-11-02 13:00:00,86.55,86.65,86.55,86.57,33900.0,62.3978,62.4699,62.3978,62.4122,33900.0
2012-11-02 13:05:00,86.57,86.57,86.45,86.48,36100.0,62.4122,62.4122,62.3257,62.3473,36100.0
2012-11-02 13:10:00,86.46,86.52,86.45,86.46,27300.0,62.3329,62.3762,62.3257,62.3329,27300.0
2012-11-02 13:15:00,86.47,86.49,86.37,86.37,79900.0,62.3401,62.3546,62.268,62.268,79900.0
2012-11-02 13:20:00,86.36,86.46,86.3,86.46,50400.0,62.2608,62.3329,62.2176,62.3329,50400.0
2012-11-02 13:25:00,86.47,86.52,86.45,86.49,28300.0,62.3401,62.3762,62.3257,62.3546,28300.0
2012-11-02 13:30:00,86.5,86.6,86.5,86.58,102400.0,62.3618,62.4339,62.3618,62.4194,102400.0
2012-11-02 13:35:00,86.56,86.61,86.51,86.54,59300.0,62.405,62.4411,62.369,62.3906,59300.0
2012-11-02 13:40:00,86.52,86.59,86.5,86.59,30400.0,62.3762,62.4266,62.3618,62.4266,30400.0
2012-11-02 13:45:00,86.58,86.61,86.53,86.54,18100.0,62.4194,62.4411,62.3834,62.3906,18100.0
2012-11-02 13:50:00,86.54,86.55,86.33,86.35,68600.0,62.3906,62.3978,62.2392,62.2536,68600.0
2012-11-02 13:55:00,86.35,86.36,86.21,86.24,52100.0,62.2536,62.2608,62.1527,62.1743,52100.0
2012-11-02 14:00:00,86.22,86.28,86.11,86.15,38500.0,62.1599,62.2032,62.0806,62.1094,38500.0
2012-11-02 14:05:00,86.15,86.22,86.12,86.2,45600.0,62.1094,62.1599,62.0878,62.1455,45600.0
2012-11-02 14:10:00,86.2,86.26,86.16,86.22,22900.0,62.1455,62.1887,62.1166,62.1599,22900.0
2012-11-02 14:15:00,86.21,86.22,86.15,86.17,51100.0,62.1527,62.1599,62.1094,62.1239,51100.0
2012-11-02 14:20:00,86.19,86.25,86.15,86.25,45700.0,62.1383,62.1815,62.1094,62.1815,45700.0
2012-11-02 14:25:00,86.25,86.34,86.22,86.22,61400.0,62.1815,62.2464,62.1599,62.1599,61400.0
2012-11-02 14:30:00,86.23,86.23,86.11,86.21,75000.0,62.1671,62.1671,62.0806,62.1527,75000.0
2012-11-02 14:35:00,86.21,86.21,86.02,86.02,69800.0,62.1527,62.1527,62.0157,62.0157,69800.0
2012-11-02 14:40:00,86.03,86.09,86.0,86.09,101600.0,62.0229,62.0662,62.0013,62.0662,101600.0
2012-11-02 14:45:00,86.08,86.14,86.0,86.11,84100.0,62.059,62.1022,62.0013,62.0806,84100.0
2012-11-02 14:50:00,86.11,86.2,86.11,86.16,50200.0,62.0806,62.1455,62.0806,62.1166,50200.0
2012-11-02 14:55:00,86.16,86.19,86.06,86.16,52000.0,62.1166,62.1383,62.0445,62.1166,52000.0
2012-11-02 15:00:00,86.16,86.21,86.1,86.12,55300.0,62.1166,62.1527,62.0734,62.0878,55300.0
2012-11-02 15:05:00,86.12,86.22,86.1,86.18,65200.0,62.0878,62.1599,62.0734,62.1311,65200.0
2012-11-02 15:10:00,86.18,86.24,86.11,86.14,63800.0,62.1311,62.1743,62.0806,62.1022,63800.0
2012-11-02 15:15:00,86.15,86.25,86.09,86.18,107400.0,62.1094,62.1815,62.0662,62.1311,107400.0
2012-11-02 15:20:00,86.17,86.26,86.13,86.14,64300.0,62.1239,62.1887,62.095,62.1022,64300.0
2012-11-02 15:25:00,86.14,86.22,86.05,86.12,64800.0,62.1022,62.1599,62.0373,62.0878,64800.0
2012-11-02 15:30:00,86.12,86.13,85.98,86.03,109100.0,62.0878,62.095,61.9869,62.0229,109100.0
2012-11-02 15:35:00,86.01,86.05,85.94,85.95,146100.0,62.0085,62.0373,61.958,61.9652,146100.0
2012-11-02 15:40:00,85.96,86.03,85.92,85.98,154000.0,61.9725,62.0229,61.9436,61.9869,154000.0
2012-11-02 15:45:00,85.98,86.03,85.7,85.74,247000.0,61.9869,62.0229,61.785,61.8138,247000.0
2012-11-02 15:50:00,85.74,85.82,85.71,85.79,270700.0,61.8138,61.8715,61.7922,61.8499,270700.0
2012-11-02 15:55:00,85.79,85.85,85.72,85.79,355600.0,61.8499,61.8931,61.7994,61.8499,355600.0
2012-11-05 09:30:00,85.85,86.22,85.59,86.1,183400.0,61.8931,62.1599,61.7057,62.0734,183400.0
2012-11-05 09:35:00,86.09,86.34,85.91,86.28,113200.0,62.0662,62.2464,61.9364,62.2032,113200.0
2012-11-05 09:40:00,86.28,86.39,86.09,86.23,101900.0,62.2032,62.2825,62.0662,62.1671,101900.0
2012-11-05 09:45:00,86.22,86.41,86.09,86.41,70800.0,62.1599,62.2969,62.0662,62.2969,70800.0
2012-11-05 09:50:00,86.4,86.61,86.35,86.4,106200.0,62.2897,62.4411,62.2536,62.2897,106200.0
2012-11-05 09:55:00,86.41,86.58,86.41,86.46,59500.0,62.2969,62.4194,62.2969,62.3329,59500.0
2012-11-05 10:00:00,86.45,86.5,86.28,86.4,84700.0,62.3257,62.3618,62.2032,62.2897,84700.0
2012-11-05 10:05:00,86.37,86.37,86.13,86.26,85300.0,62.268,62.268,62.095,62.1887,85300.0
2012-11-05 10:10:00,86.25,86.35,86.21,86.25,43000.0,62.1815,62.2536,62.1527,62.1815,43000.0
2012-11-05 10:15:00,86.22,86.33,86.19,86.28,49000.0,62.1599,62.2392,62.1383,62.2032,49000.0
2012-11-05 10:20:00,86.3,86.41,86.19,86.3,49300.0,62.2176,62.2969,62.1383,62.2176,49300.0
2012-11-05 10:25:00,86.3,86.31,86.06,86.12,56500.0,62.2176,62.2248,62.0445,62.0878,56500.0
2012-11-05 10:30:00,86.13,86.41,86.02,86.37,53900.0,62.095,62.2969,62.0157,62.268,53900.0
2012-11-05 10:35:00,86.39,86.42,86.24,86.4,51500.0,62.2825,62.3041,62.1743,62.2897,51500.0
2012-11-05 10:40:00,86.4,86.46,86.37,86.42,55600.0,62.2897,62.3329,62.268,62.3041,55600.0
2012-11-05 10:45:00,86.44,86.48,86.31,86.31,38100.0,62.3185,62.3473,62.2248,62.2248,38100.0
2012-11-05 10:50:00,86.31,86.43,86.25,86.42,52900.0,62.2248,62.3113,62.1815,62.3041,52900.0
2012-11-05 10:55:00,86.41,86.43,86.3,86.43,47500.0,62.2969,62.3113,62.2176,62.3113,47500.0
2012-11-05 11:00:00,86.41,86.46,86.37,86.46,29800.0,62.2969,62.3329,62.268,62.3329,29800.0
2012-11-05 11:05:00,86.47,86.49,86.3,86.35,45000.0,62.3401,62.3546,62.2176,62.2536,45000.0
2012-11-05 11:10:00,86.37,86.39,86.27,86.32,25800.0,62.268,62.2825,62.1959,62.232,25800.0
2012-11-05 11:15:00,86.31,86.32,86.25,86.29,25100.0,62.2248,62.232,62.1815,62.2104,25100.0
2012-11-05 11:20:00,86.28,86.35,86.2,86.34,26900.0,62.2032,62.2536,62.1455,62.2464,26900.0
2012-11-05 11:25:00,86.34,86.38,86.23,86.27,23700.0,62.2464,62.2752,62.1671,62.1959,23700.0
2012-11-05 11:30:00,86.27,86.31,86.16,86.17,16800.0,62.1959,62.2248,62.1166,62.1239,16800.0
2012-11-05 11:35:00,86.17,86.22,86.12,86.16,21000.0,62.1239,62.1599,62.0878,62.1166,21000.0
2012-11-05 11:40:00,86.18,86.27,86.18,86.27,34500.0,62.1311,62.1959,62.1311,62.1959,34500.0
2012-11-05 11:45:00,86.27,86.28,86.08,86.15,30100.0,62.1959,62.2032,62.059,62.1094,30100.0
2012-11-05 11:50:00,86.14,86.22,86.14,86.2,17100.0,62.1022,62.1599,62.1022,62.1455,17100.0
2012-11-05 11:55:00,86.22,86.23,86.12,86.15,22200.0,62.1599,62.1671,62.0878,62.1094,22200.0
2012-11-05 12:00:00,86.13,86.13,86.03,86.1,23100.0,62.095,62.095,62.0229,62.0734,23100.0
2012-11-05 12:05:00,86.1,86.13,86.06,86.1,18600.0,62.0734,62.095,62.0445,62.0734,18600.0
2012-11-05 12:10:00,86.11,86.12,86.07,86.09,18400.0,62.0806,62.0878,62.0518,62.0662,18400.0
2012-11-05 12:15:00,86.07,86.12,86.05,86.09,22500.0,62.0518,62.0878,62.0373,62.0662,22500.0
2012-11-05 12:20:00,86.1,86.12,86.05,86.06,24900.0,62.0734,62.0878,62.0373,62.0445,24900.0
2012-11-05 12:25:00,86.07,86.1,86.04,86.04,17500.0,62.0518,62.0734,62.0301,62.0301,17500.0
2012-11-05 12:30:00,86.05,86.06,85.96,85.97,43100.0,62.0373,62.0445,61.9725,61.9797,43100.0
2012-11-05 12:35:00,85.98,86.07,85.98,86.06,28100.0,61.9869,62.0518,61.9869,62.0445,28100.0
2012-11-05 12:40:00,86.06,86.09,86.03,86.05,28400.0,62.0445,62.0662,62.0229,62.0373,28400.0
2012-11-05 12:45:00,86.08,86.16,86.07,86.15,32400.0,62.059,62.1166,62.0518,62.1094,32400.0
2012-11-05 12:50:00,86.13,86.17,86.12,86.14,36200.0,62.095,62.1239,62.0878,62.1022,36200.0
2012-11-05 12:55:00,86.12,86.17,86.12,86.14,34200.0,62.0878,62.1239,62.0878,62.1022,34200.0
2012-11-05 13:00:00,86.13,86.17,86.1,86.17,26400.0,62.095,62.1239,62.0734,62.1239,26400.0
2012-11-05 13:05:00,86.15,86.2,86.11,86.18,41700.0,62.1094,62.1455,62.0806,62.1311,41700.0
2012-11-05 13:10:00,86.19,86.22,86.18,86.19,33700.0,62.1383,62.1599,62.1311,62.1383,33700.0
2012-11-05 13:15:00,86.19,86.25,86.14,86.23,42100.0,62.1383,62.1815,62.1022,62.1671,42100.0
2012-11-05 13:20:00,86.23,86.25,86.16,86.22,28500.0,62.1671,62.1815,62.1166,62.1599,28500.0
2012-11-05 13:25:00,86.22,86.3,86.21,86.26,28100.0,62.1599,62.2176,62.1527,62.1887,28100.0
2012-11-05 13:30:00,86.25,86.3,86.25,86.3,25100.0,62.1815,62.2176,62.1815,62.2176,25100.0
2012-11-05 13:35:00,86.28,86.42,86.28,86.42,31900.0,62.2032,62.3041,62.2032,62.3041,31900.0
2012-11-05 13:40:00,86.42,86.44,86.3,86.32,21200.0,62.3041,62.3185,62.2176,62.232,21200.0
2012-11-05 13:45:00,86.31,86.33,86.23,86.26,21100.0,62.2248,62.2392,62.1671,62.1887,21100.0
2012-11-05 13:50:00,86.24,86.29,86.21,86.27,27900.0,62.1743,62.2104,62.1527,62.1959,27900.0
2012-11-05 13:55:00,86.27,86.33,86.26,86.3,25500.0,62.1959,62.2392,62.1887,62.2176,25500.0
2012-11-05 14:00:00,86.31,86.38,86.26,86.35,26100.0,62.2248,62.2752,62.1887,62.2536,26100.0
2012-11-05 14:05:00,86.37,86.39,86.29,86.3,20600.0,62.268,62.2825,62.2104,62.2176,20600.0
2012-11-05 14:10:00,86.31,86.31,86.25,86.26,17100.0,62.2248,62.2248,62.1815,62.1887,17100.0
2012-11-05 14:15:00,86.27,86.28,86.22,86.25,22500.0,62.1959,62.2032,62.1599,62.1815,22500.0
2012-11-05 14:20:00,86.26,86.29,86.25,86.27,20500.0,62.1887,62.2104,62.1815,62.1959,20500.0
2012-11-05 14:25:00,86.27,86.32,86.25,86.29,15300.0,62.1959,62.232,62.1815,62.2104,15300.0
2012-11-05 14:30:00,86.29,86.35,86.29,86.33,17400.0,62.2104,62.2536,62.2104,62.2392,17400.0
2012-11-05 14:35:00,86.33,86.35,86.29,86.31,16400.0,62.2392,62.2536,62.2104,62.2248,16400.0
2012-11-05 14:40:00,86.31,86.37,86.3,86.34,34600.0,62.2248,62.268,62.2176,62.2464,34600.0
2012-11-05 14:45:00,86.34,86.34,86.28,86.3,21200.0,62.2464,62.2464,62.2032,62.2176,21200.0
2012-11-05 14:50:00,86.28,86.43,86.28,86.36,36700.0,62.2032,62.3113,62.2032,62.2608,36700.0
2012-11-05 14:55:00,86.36,86.37,86.34,86.35,35200.0,62.2608,62.268,62.2464,62.2536,35200.0
2012-11-05 15:00:00,86.35,86.4,86.34,86.4,48800.0,62.2536,62.2897,62.2464,62.2897,48800.0
2012-11-05 15:05:00,86.39,86.4,86.34,86.38,49100.0,62.2825,62.2897,62.2464,62.2752,49100.0
2012-11-05 15:10:00,86.38,86.38,86.32,86.35,38000.0,62.2752,62.2752,62.232,62.2536,38000.0
2012-11-05 15:15:00,86.36,86.38,86.31,86.34,51500.0,62.2608,62.2752,62.2248,62.2464,51500.0
2012-11-05 15:20:00,86.35,86.5,86.35,86.49,40900.0,62.2536,62.3618,62.2536,62.3546,40900.0
2012-11-05 15:25:00,86.48,86.54,86.46,86.49,57300.0,62.3473,62.3906,62.3329,62.3546,57300.0
2012-11-05 15:30:00,86.49,86.54,86.44,86.46,78600.0,62.3546,62.3906,62.3185,62.3329,78600.0
2012-11-05 15:35:00,86.46,86.59,86.46,86.58,61300.0,62.3329,62.4266,62.3329,62.4194,61300.0
2012-11-05 15:40:00,86.58,86.72,86.58,86.71,65400.0,62.4194,62.5204,62.4194,62.5132,65400.0
2012-11-05 15:45:00,86.71,86.78,86.63,86.66,101000.0,62.5132,62.5636,62.4555,62.4771,101000.0
2012-11-05 15:50:00,86.67,86.75,86.67,86.7,150800.0,62.4843,62.542,62.4843,62.506,150800.0
2012-11-05 15:55:00,86.71,86.78,86.64,86.77,400800.0,62.5132,62.5636,62.4627,62.5564,400800.0
2012-11-06 09:30:00,87.35,87.55,87.3,87.38,236200.0,62.9746,63.1188,62.9385,62.9962,236200.0
2012-11-06 09:35:00,87.37,87.61,87.32,87.58,123600.0,62.989,63.162,62.9529,63.1404,123600.0
2012-11-06 09:40:00,87.58,87.58,87.35,87.35,62700.0,63.1404,63.1404,62.9746,62.9746,62700.0
2012-11-06 09:45:00,87.35,87.53,87.33,87.49,65100.0,62.9746,63.1043,62.9601,63.0755,65100.0
2012-11-06 09:50:00,87.48,87.54,87.4,87.52,77900.0,63.0683,63.1115,63.0106,63.0971,77900.0
2012-11-06 09:55:00,87.53,87.62,87.48,87.62,66400.0,63.1043,63.1692,63.0683,63.1692,66400.0
2012-11-06 10:00:00,87.6,87.65,87.55,87.63,85100.0,63.1548,63.1908,63.1188,63.1764,85100.0
2012-11-06 10:05:00,87.64,87.65,87.56,87.61,54300.0,63.1836,63.1908,63.126,63.162,54300.0
2012-11-06 10:10:00,87.6,87.68,87.58,87.66,84000.0,63.1548,63.2125,63.1404,63.1981,84000.0
2012-11-06 10:15:00,87.66,87.79,87.65,87.75,128800.0,63.1981,63.2918,63.1908,63.2629,128800.0
2012-11-06 10:20:00,87.76,87.84,87.75,87.8,100900.0,63.2702,63.3278,63.2629,63.299,100900.0
2012-11-06 10:25:00,87.8,87.81,87.62,87.7,107600.0,63.299,63.3062,63.1692,63.2269,107600.0
2012-11-06 10:30:00,87.69,87.77,87.59,87.65,83400.0,63.2197,63.2774,63.1476,63.1908,83400.0
2012-11-06 10:35:00,87.65,87.68,87.6,87.67,23400.0,63.1908,63.2125,63.1548,63.2053,23400.0
2012-11-06 10:40:00,87.68,87.73,87.61,87.68,118500.0,63.2125,63.2485,63.162,63.2125,118500.0
2012-11-06 10:45:00,87.68,87.89,87.68,87.88,112400.0,63.2125,63.3639,63.2125,63.3567,112400.0
2012-11-06 10:50:00,87.89,88.13,87.62,87.95,357500.0,63.3639,63.5369,63.1692,63.4071,357500.0
2012-11-06 10:55:00,87.96,88.1,87.95,88.02,94800.0,63.4143,63.5153,63.4071,63.4576,94800.0
2012-11-06 11:00:00,88.02,88.06,87.96,88.0,54500.0,63.4576,63.4864,63.4143,63.4432,54500.0
2012-11-06 11:05:00,87.99,88.03,87.91,87.95,60700.0,63.436,63.4648,63.3783,63.4071,60700.0
2012-11-06 11:10:00,87.96,88.04,87.89,87.97,91300.0,63.4143,63.472,63.3639,63.4216,91300.0
2012-11-06 11:15:00,87.98,88.12,87.96,88.1,56800.0,63.4288,63.5297,63.4143,63.5153,56800.0
2012-11-06 11:20:00,88.08,88.08,87.97,88.01,41800.0,63.5009,63.5009,63.4216,63.4504,41800.0
2012-11-06 11:25:00,88.0,88.03,87.98,88.01,27400.0,63.4432,63.4648,63.4288,63.4504,27400.0
2012-11-06 11:30:00,88.0,88.04,87.94,88.01,59900.0,63.4432,63.472,63.3999,63.4504,59900.0
2012-11-06 11:35:00,88.03,88.34,88.01,88.22,135900.0,63.4648,63.6883,63.4504,63.6018,135900.0
2012-11-06 11:40:00,88.22,88.3,88.13,88.23,67700.0,63.6018,63.6595,63.5369,63.609,67700.0
2012-11-06 11:45:00,88.24,88.29,88.06,88.09,47100.0,63.6162,63.6523,63.4864,63.5081,47100.0
2012-11-06 11:50:00,88.09,88.11,88.0,88.06,58000.0,63.5081,63.5225,63.4432,63.4864,58000.0
2012-11-06 11:55:00,88.05,88.13,88.03,88.04,39400.0,63.4792,63.5369,63.4648,63.472,39400.0
2012-11-06 12:00:00,88.05,88.25,88.04,88.23,56600.0,63.4792,63.6234,63.472,63.609,56600.0
2012-11-06 12:05:00,88.22,88.23,88.14,88.19,43500.0,63.6018,63.609,63.5441,63.5802,43500.0
2012-11-06 12:10:00,88.2,88.28,88.14,88.15,100700.0,63.5874,63.645,63.5441,63.5513,100700.0
2012-11-06 12:15:00,88.14,88.22,88.1,88.2,42300.0,63.5441,63.6018,63.5153,63.5874,42300.0
2012-11-06 12:20:00,88.21,88.26,88.2,88.24,32400.0,63.5946,63.6306,63.5874,63.6162,32400.0
2012-11-06 12:25:00,88.25,88.34,88.22,88.31,88000.0,63.6234,63.6883,63.6018,63.6667,88000.0
2012-11-06 12:30:00,88.3,88.32,88.23,88.28,68700.0,63.6595,63.6739,63.609,63.645,68700.0
2012-11-06 12:35:00,88.29,88.29,88.21,88.25,31700.0,63.6523,63.6523,63.5946,63.6234,31700.0
2012-11-06 12:40:00,88.24,88.27,88.21,88.24,43400.0,63.6162,63.6378,63.5946,63.6162,43400.0
2012-11-06 12:45:00,88.24,88.26,88.09,88.1,52300.0,63.6162,63.6306,63.5081,63.5153,52300.0
2012-11-06 12:50:00,88.08,88.2,88.08,88.18,29500.0,63.5009,63.5874,63.5009,63.573,29500.0
2012-11-06 12:55:00,88.15,88.19,88.14,88.17,21400.0,63.5513,63.5802,63.5441,63.5657,21400.0
2012-11-06 13:00:00,88.18,88.29,88.18,88.26,69400.0,63.573,63.6523,63.573,63.6306,69400.0
2012-11-06 13:05:00,88.26,88.34,88.24,88.31,87200.0,63.6306,63.6883,63.6162,63.6667,87200.0
2012-11-06 13:10:00,88.31,88.44,88.25,88.43,122100.0,63.6667,63.7604,63.6234,63.7532,122100.0
2012-11-06 13:15:00,88.42,88.43,88.29,88.32,83400.0,63.746,63.7532,63.6523,63.6739,83400.0
2012-11-06 13:20:00,88.32,88.5,88.31,88.47,104200.0,63.6739,63.8037,63.6667,63.782,104200.0
2012-11-06 13:25:00,88.48,88.49,88.42,88.43,46300.0,63.7892,63.7964,63.746,63.7532,46300.0
2012-11-06 13:30:00,88.42,88.51,88.4,88.42,97600.0,63.746,63.8109,63.7316,63.746,97600.0
2012-11-06 13:35:00,88.42,88.51,88.42,88.46,61700.0,63.746,63.8109,63.746,63.7748,61700.0
2012-11-06 13:40:00,88.46,88.5,88.43,88.5,31300.0,63.7748,63.8037,63.7532,63.8037,31300.0
2012-11-06 13:45:00,88.51,88.58,88.5,88.56,72600.0,63.8109,63.8613,63.8037,63.8469,72600.0
2012-11-06 13:50:00,88.57,88.6,88.53,88.53,49800.0,63.8541,63.8757,63.8253,63.8253,49800.0
2012-11-06 13:55:00,88.53,88.58,88.46,88.47,92900.0,63.8253,63.8613,63.7748,63.782,92900.0
2012-11-06 14:00:00,88.45,88.52,88.43,88.46,39500.0,63.7676,63.8181,63.7532,63.7748,39500.0
2012-11-06 14:05:00,88.44,88.46,88.42,88.44,66100.0,63.7604,63.7748,63.746,63.7604,66100.0
2012-11-06 14:10:00,88.46,88.48,88.39,88.46,66200.0,63.7748,63.7892,63.7243,63.7748,66200.0
2012-11-06 14:15:00,88.46,88.48,88.4,88.44,47400.0,63.7748,63.7892,63.7316,63.7604,47400.0
2012-11-06 14:20:00,88.44,88.45,88.38,88.42,47000.0,63.7604,63.7676,63.7171,63.746,47000.0
2012-11-06 14:25:00,88.42,88.44,88.38,88.43,40600.0,63.746,63.7604,63.7171,63.7532,40600.0
2012-11-06 14:30:00,88.43,88.44,88.35,88.35,45500.0,63.7532,63.7604,63.6955,63.6955,45500.0
2012-11-06 14:35:00,88.35,88.5,88.35,88.49,77700.0,63.6955,63.8037,63.6955,63.7964,77700.0
2012-11-06 14:40:00,88.48,88.53,88.48,88.5,28200.0,63.7892,63.8253,63.7892,63.8037,28200.0
2012-11-06 14:45:00,88.5,88.54,88.46,88.51,57500.0,63.8037,63.8325,63.7748,63.8109,57500.0
2012-11-06 14:50:00,88.52,88.54,88.42,88.45,65000.0,63.8181,63.8325,63.746,63.7676,65000.0
2012-11-06 14:55:00,88.43,88.55,88.42,88.48,90700.0,63.7532,63.8397,63.746,63.7892,90700.0
2012-11-06 15:00:00,88.48,88.52,88.41,88.45,70000.0,63.7892,63.8181,63.7388,63.7676,70000.0
2012-11-06 15:05:00,88.45,88.46,88.38,88.39,69700.0,63.7676,63.7748,63.7171,63.7243,69700.0
2012-11-06 15:10:00,88.39,88.39,88.04,88.05,186500.0,63.7243,63.7243,63.472,63.4792,186500.0
2012-11-06 15:15:00,88.05,88.18,88.01,88.17,109700.0,63.4792,63.573,63.4504,63.5657,109700.0
2012-11-06 15:20:00,88.17,88.23,88.15,88.2,70600.0,63.5657,63.609,63.5513,63.5874,70600.0
2012-11-06 15:25:00,88.2,88.24,88.02,88.06,55200.0,63.5874,63.6162,63.4576,63.4864,55200.0
2012-11-06 15:30:00,88.06,88.06,87.91,88.0,79600.0,63.4864,63.4864,63.3783,63.4432,79600.0
2012-11-06 15:35:00,88.02,88.11,87.98,88.06,108800.0,63.4576,63.5225,63.4288,63.4864,108800.0
2012-11-06 15:40:00,88.06,88.16,88.04,88.13,93300.0,63.4864,63.5585,63.472,63.5369,93300.0
2012-11-06 15:45:00,88.12,88.25,88.09,88.25,179800.0,63.5297,63.6234,63.5081,63.6234,179800.0
2012-11-06 15:50:00,88.25,88.28,88.07,88.09,150000.0,63.6234,63.645,63.4936,63.5081,150000.0
2012-11-06 15:55:00,88.08,88.15,88.01,88.08,296000.0,63.5009,63.5513,63.4504,63.5009,296000.0
2012-11-07 09:30:00,86.73,86.83,86.17,86.23,345700.0,62.5276,62.5997,62.1239,62.1671,345700.0
2012-11-07 09:35:00,86.19,86.5,85.91,86.44,258600.0,62.1383,62.3618,61.9364,62.3185,258600.0
2012-11-07 09:40:00,86.46,86.5,86.2,86.45,154200.0,62.3329,62.3618,62.1455,62.3257,154200.0
2012-11-07 09:45:00,86.43,87.23,86.34,86.98,259500.0,62.3113,62.8881,62.2464,62.7078,259500.0
2012-11-07 09:50:00,86.99,87.02,86.8,86.85,107800.0,62.715,62.7367,62.578,62.6141,107800.0
2012-11-07 09:55:00,86.84,86.99,86.69,86.86,95200.0,62.6069,62.715,62.4987,62.6213,95200.0
2012-11-07 10:00:00,86.84,86.88,86.53,86.86,116000.0,62.6069,62.6357,62.3834,62.6213,116000.0
2012-11-07 10:05:00,86.87,86.94,86.62,86.74,161700.0,62.6285,62.679,62.4483,62.5348,161700.0
2012-11-07 10:10:00,86.72,86.75,86.51,86.54,64800.0,62.5204,62.542,62.369,62.3906,64800.0
2012-11-07 10:15:00,86.57,86.57,86.15,86.21,117700.0,62.4122,62.4122,62.1094,62.1527,117700.0
2012-11-07 10:20:00,86.15,86.32,86.08,86.21,90700.0,62.1094,62.232,62.059,62.1527,90700.0
2012-11-07 10:25:00,86.22,86.23,86.08,86.2,101800.0,62.1599,62.1671,62.059,62.1455,101800.0
2012-11-07 10:30:00,86.2,86.38,86.12,86.27,71900.0,62.1455,62.2752,62.0878,62.1959,71900.0
2012-11-07 10:35:00,86.28,86.33,86.06,86.31,87800.0,62.2032,62.2392,62.0445,62.2248,87800.0
2012-11-07 10:40:00,86.32,86.33,86.12,86.17,71100.0,62.232,62.2392,62.0878,62.1239,71100.0
2012-11-07 10:45:00,86.16,86.16,85.9,85.9,140600.0,62.1166,62.1166,61.9292,61.9292,140600.0
2012-11-07 10:50:00,85.9,85.94,85.5,85.56,191500.0,61.9292,61.958,61.6408,61.6841,191500.0
2012-11-07 10:55:00,85.58,85.69,85.4,85.44,145400.0,61.6985,61.7778,61.5687,61.5976,145400.0
2012-11-07 11:00:00,85.43,85.72,85.43,85.69,125000.0,61.5904,61.7994,61.5904,61.7778,125000.0
2012-11-07 11:05:00,85.69,85.69,85.41,85.49,77400.0,61.7778,61.7778,61.5759,61.6336,77400.0
2012-11-07 11:10:00,85.49,85.54,85.45,85.5,74600.0,61.6336,61.6697,61.6048,61.6408,74600.0
2012-11-07 11:15:00,85.5,85.51,85.33,85.37,138000.0,61.6408,61.648,61.5183,61.5471,138000.0
2012-11-07 11:20:00,85.38,85.52,85.36,85.4,92200.0,61.5543,61.6552,61.5399,61.5687,92200.0
2012-11-07 11:25:00,85.41,85.42,85.03,85.11,123300.0,61.5759,61.5831,61.302,61.3596,123300.0
2012-11-07 11:30:00,85.09,85.2,84.84,85.06,211800.0,61.3452,61.4245,61.165,61.3236,211800.0
2012-11-07 11:35:00,85.03,85.2,84.99,85.19,82900.0,61.302,61.4245,61.2731,61.4173,82900.0
2012-11-07 11:40:00,85.2,85.21,85.1,85.1,61500.0,61.4245,61.4317,61.3524,61.3524,61500.0
2012-11-07 11:45:00,85.1,85.2,84.97,85.2,75600.0,61.3524,61.4245,61.2587,61.4245,75600.0
2012-11-07 11:50:00,85.18,85.37,85.11,85.36,107100.0,61.4101,61.5471,61.3596,61.5399,107100.0
2012-11-07 11:55:00,85.35,85.44,85.23,85.39,91200.0,61.5327,61.5976,61.4462,61.5615,91200.0
2012-11-07 12:00:00,85.36,85.39,85.21,85.35,71300.0,61.5399,61.5615,61.4317,61.5327,71300.0
2012-11-07 12:05:00,85.35,85.5,85.31,85.47,61200.0,61.5327,61.6408,61.5038,61.6192,61200.0
2012-11-07 12:10:00,85.47,85.49,85.39,85.44,51700.0,61.6192,61.6336,61.5615,61.5976,51700.0
2012-11-07 12:15:00,85.43,85.66,85.41,85.62,61700.0,61.5904,61.7562,61.5759,61.7273,61700.0
2012-11-07 12:20:00,85.62,85.77,85.56,85.7,71500.0,61.7273,61.8355,61.6841,61.785,71500.0
2012-11-07 12:25:00,85.68,85.69,85.52,85.53,57900.0,61.7706,61.7778,61.6552,61.6624,57900.0
2012-11-07 12:30:00,85.53,85.62,85.43,85.51,65500.0,61.6624,61.7273,61.5904,61.648,65500.0
2012-11-07 12:35:00,85.53,85.61,85.52,85.6,31700.0,61.6624,61.7201,61.6552,61.7129,31700.0
2012-11-07 12:40:00,85.59,85.59,85.43,85.58,71600.0,61.7057,61.7057,61.5904,61.6985,71600.0
2012-11-07 12:45:00,85.56,85.67,85.48,85.65,41900.0,61.6841,61.7634,61.6264,61.749,41900.0
2012-11-07 12:50:00,85.62,85.67,85.51,85.53,37900.0,61.7273,61.7634,61.648,61.6624,37900.0
2012-11-07 12:55:00,85.52,85.54,85.42,85.49,40100.0,61.6552,61.6697,61.5831,61.6336,40100.0
2012-11-07 13:00:00,85.45,85.48,85.33,85.43,66200.0,61.6048,61.6264,61.5183,61.5904,66200.0
2012-11-07 13:05:00,85.44,85.8,85.44,85.74,88400.0,61.5976,61.8571,61.5976,61.8138,88400.0
2012-11-07 13:10:00,85.76,85.78,85.68,85.68,43900.0,61.8283,61.8427,61.7706,61.7706,43900.0
2012-11-07 13:15:00,85.67,85.77,85.54,85.54,53300.0,61.7634,61.8355,61.6697,61.6697,53300.0
2012-11-07 13:20:00,85.55,85.69,85.54,85.6,47900.0,61.6769,61.7778,61.6697,61.7129,47900.0
2012-11-07 13:25:00,85.61,85.7,85.51,85.61,113900.0,61.7201,61.785,61.648,61.7201,113900.0
2012-11-07 13:30:00,85.61,85.75,85.61,85.63,39000.0,61.7201,61.8211,61.7201,61.7345,39000.0
2012-11-07 13:35:00,85.64,85.7,85.55,85.57,40800.0,61.7417,61.785,61.6769,61.6913,40800.0
2012-11-07 13:40:00,85.56,85.67,85.52,85.59,37000.0,61.6841,61.7634,61.6552,61.7057,37000.0
2012-11-07 13:45:00,85.62,85.63,85.36,85.44,66400.0,61.7273,61.7345,61.5399,61.5976,66400.0
2012-11-07 13:50:00,85.47,85.53,85.42,85.43,34500.0,61.6192,61.6624,61.5831,61.5904,34500.0
2012-11-07 13:55:00,85.42,85.42,85.3,85.42,64700.0,61.5831,61.5831,61.4966,61.5831,64700.0
2012-11-07 14:00:00,85.42,85.62,85.41,85.57,34200.0,61.5831,61.7273,61.5759,61.6913,34200.0
2012-11-07 14:05:00,85.56,85.62,85.49,85.6,59500.0,61.6841,61.7273,61.6336,61.7129,59500.0
2012-11-07 14:10:00,85.61,85.65,85.36,85.41,49200.0,61.7201,61.749,61.5399,61.5759,49200.0
2012-11-07 14:15:00,85.39,85.44,85.36,85.39,31300.0,61.5615,61.5976,61.5399,61.5615,31300.0
2012-11-07 14:20:00,85.39,85.48,85.36,85.44,47000.0,61.5615,61.6264,61.5399,61.5976,47000.0
2012-11-07 14:25:00,85.44,85.49,85.34,85.4,51400.0,61.5976,61.6336,61.5255,61.5687,51400.0
2012-11-07 14:30:00,85.37,85.39,85.11,85.16,94300.0,61.5471,61.5615,61.3596,61.3957,94300.0
2012-11-07 14:35:00,85.18,85.21,85.0,85.07,66600.0,61.4101,61.4317,61.2803,61.3308,66600.0
2012-11-07 14:40:00,85.08,85.1,85.0,85.07,45300.0,61.338,61.3524,61.2803,61.3308,45300.0
2012-11-07 14:45:00,85.07,85.17,85.05,85.11,57700.0,61.3308,61.4029,61.3164,61.3596,57700.0
2012-11-07 14:50:00,85.12,85.14,85.01,85.05,71200.0,61.3669,61.3813,61.2876,61.3164,71200.0
2012-11-07 14:55:00,85.05,85.3,85.05,85.23,70500.0,61.3164,61.4966,61.3164,61.4462,70500.0
2012-11-07 15:00:00,85.23,85.29,85.06,85.14,105600.0,61.4462,61.4894,61.3236,61.3813,105600.0
2012-11-07 15:05:00,85.13,85.23,85.06,85.14,65900.0,61.3741,61.4462,61.3236,61.3813,65900.0
2012-11-07 15:10:00,85.14,85.27,85.09,85.15,102000.0,61.3813,61.475,61.3452,61.3885,102000.0
2012-11-07 15:15:00,85.14,85.26,85.09,85.14,70300.0,61.3813,61.4678,61.3452,61.3813,70300.0
2012-11-07 15:20:00,85.15,85.36,85.13,85.34,105400.0,61.3885,61.5399,61.3741,61.5255,105400.0
2012-11-07 15:25:00,85.33,85.44,85.27,85.37,116300.0,61.5183,61.5976,61.475,61.5471,116300.0
2012-11-07 15:30:00,85.38,85.47,85.26,85.46,140100.0,61.5543,61.6192,61.4678,61.612,140100.0
2012-11-07 15:35:00,85.46,85.48,85.28,85.28,122400.0,61.612,61.6264,61.4822,61.4822,122400.0
2012-11-07 15:40:00,85.28,85.4,85.25,85.35,85200.0,61.4822,61.5687,61.4606,61.5327,85200.0
2012-11-07 15:45:00,85.35,85.45,85.16,85.2,209100.0,61.5327,61.6048,61.3957,61.4245,209100.0
2012-11-07 15:50:00,85.22,85.33,85.19,85.25,167200.0,61.439,61.5183,61.4173,61.4606,167200.0
2012-11-07 15:55:00,85.24,85.29,85.02,85.02,420600.0,61.4534,61.4894,61.2948,61.2948,420600.0
2012-11-08 09:30:00,85.16,85.24,84.84,85.09,184300.0,61.3957,61.4534,61.165,61.3452,184300.0
2012-11-08 09:35:00,85.02,85.09,84.75,84.86,106300.0,61.2948,61.3452,61.1001,61.1794,106300.0
2012-11-08 09:40:00,84.9,84.97,84.4,84.53,203900.0,61.2083,61.2587,60.8478,60.9415,203900.0
2012-11-08 09:45:00,84.53,84.91,84.53,84.85,92000.0,60.9415,61.2155,60.9415,61.1722,92000.0
2012-11-08 09:50:00,84.8,84.82,84.46,84.5,58900.0,61.1362,61.1506,60.891,60.9199,58900.0
2012-11-08 09:55:00,84.51,84.57,84.27,84.27,132600.0,60.9271,60.9703,60.7541,60.7541,132600.0
2012-11-08 10:00:00,84.27,84.42,84.22,84.33,78800.0,60.7541,60.8622,60.718,60.7973,78800.0
2012-11-08 10:05:00,84.33,84.33,84.11,84.2,78700.0,60.7973,60.7973,60.6387,60.7036,78700.0
2012-11-08 10:10:00,84.17,84.28,84.15,84.19,50700.0,60.682,60.7613,60.6675,60.6964,50700.0
2012-11-08 10:15:00,84.17,84.25,84.08,84.11,71100.0,60.682,60.7396,60.6171,60.6387,71100.0
2012-11-08 10:20:00,84.1,84.1,83.9,83.95,125400.0,60.6315,60.6315,60.4873,60.5234,125400.0
2012-11-08 10:25:00,83.94,83.97,83.82,83.92,84600.0,60.5161,60.5378,60.4296,60.5017,84600.0
2012-11-08 10:30:00,83.92,84.43,83.9,84.34,122300.0,60.5017,60.8694,60.4873,60.8045,122300.0
2012-11-08 10:35:00,84.34,84.41,84.19,84.33,81300.0,60.8045,60.855,60.6964,60.7973,81300.0
2012-11-08 10:40:00,84.34,84.34,83.86,83.97,82100.0,60.8045,60.8045,60.4585,60.5378,82100.0
2012-11-08 10:45:00,83.97,84.17,83.81,83.85,75000.0,60.5378,60.682,60.4224,60.4513,75000.0
2012-11-08 10:50:00,83.85,83.99,83.76,83.95,74800.0,60.4513,60.5522,60.3864,60.5234,74800.0
2012-11-08 10:55:00,83.93,84.18,83.79,84.14,126800.0,60.5089,60.6892,60.408,60.6603,126800.0
2012-11-08 11:00:00,84.15,84.28,83.87,83.96,94500.0,60.6675,60.7613,60.4657,60.5306,94500.0
2012-11-08 11:05:00,83.97,84.33,83.93,84.27,79900.0,60.5378,60.7973,60.5089,60.7541,79900.0
2012-11-08 11:10:00,84.25,84.28,84.04,84.15,29500.0,60.7396,60.7613,60.5882,60.6675,29500.0
2012-11-08 11:15:00,84.15,84.15,83.93,84.05,66600.0,60.6675,60.6675,60.5089,60.5954,66600.0
2012-11-08 11:20:00,84.03,84.14,83.95,84.14,69500.0,60.581,60.6603,60.5234,60.6603,69500.0
2012-11-08 11:25:00,84.15,84.27,84.1,84.27,105900.0,60.6675,60.7541,60.6315,60.7541,105900.0
2012-11-08 11:30:00,84.27,84.27,84.0,84.0,40500.0,60.7541,60.7541,60.5594,60.5594,40500.0
2012-11-08 11:35:00,84.0,84.17,83.94,84.16,51800.0,60.5594,60.682,60.5161,60.6748,51800.0
2012-11-08 11:40:00,84.14,84.3,84.05,84.29,70500.0,60.6603,60.7757,60.5954,60.7685,70500.0
2012-11-08 11:45:00,84.27,84.3,84.21,84.22,39400.0,60.7541,60.7757,60.7108,60.718,39400.0
2012-11-08 11:50:00,84.23,84.43,84.19,84.42,53900.0,60.7252,60.8694,60.6964,60.8622,53900.0
2012-11-08 11:55:00,84.41,84.49,84.34,84.48,39000.0,60.855,60.9127,60.8045,60.9055,39000.0
2012-11-08 12:00:00,84.46,84.46,84.23,84.28,56400.0,60.891,60.891,60.7252,60.7613,56400.0
2012-11-08 12:05:00,84.31,84.42,84.25,84.31,32100.0,60.7829,60.8622,60.7396,60.7829,32100.0
2012-11-08 12:10:00,84.32,84.34,84.14,84.32,44000.0,60.7901,60.8045,60.6603,60.7901,44000.0
2012-11-08 12:15:00,84.33,84.35,84.18,84.2,34100.0,60.7973,60.8117,60.6892,60.7036,34100.0
2012-11-08 12:20:00,84.19,84.41,84.17,84.29,29900.0,60.6964,60.855,60.682,60.7685,29900.0
2012-11-08 12:25:00,84.28,84.35,84.23,84.35,30600.0,60.7613,60.8117,60.7252,60.8117,30600.0
2012-11-08 12:30:00,84.35,84.43,84.21,84.3,37800.0,60.8117,60.8694,60.7108,60.7757,37800.0
2012-11-08 12:35:00,84.32,84.32,84.11,84.21,44600.0,60.7901,60.7901,60.6387,60.7108,44600.0
2012-11-08 12:40:00,84.24,84.27,84.19,84.22,23900.0,60.7324,60.7541,60.6964,60.718,23900.0
2012-11-08 12:45:00,84.2,84.21,83.94,84.0,66800.0,60.7036,60.7108,60.5161,60.5594,66800.0
2012-11-08 12:50:00,84.0,84.03,83.91,83.94,43600.0,60.5594,60.581,60.4945,60.5161,43600.0
2012-11-08 12:55:00,83.93,83.97,83.88,83.94,47400.0,60.5089,60.5378,60.4729,60.5161,47400.0
2012-11-08 13:00:00,83.95,84.1,83.95,84.05,46200.0,60.5234,60.6315,60.5234,60.5954,46200.0
2012-11-08 13:05:00,84.04,84.04,83.92,83.95,41700.0,60.5882,60.5882,60.5017,60.5234,41700.0
2012-11-08 13:10:00,83.95,83.96,83.8,83.81,85100.0,60.5234,60.5306,60.4152,60.4224,85100.0
2012-11-08 13:15:00,83.82,83.83,83.74,83.79,115700.0,60.4296,60.4368,60.372,60.408,115700.0
2012-11-08 13:20:00,83.8,83.87,83.71,83.76,85500.0,60.4152,60.4657,60.3503,60.3864,85500.0
2012-11-08 13:25:00,83.77,83.78,83.6,83.6,192100.0,60.3936,60.4008,60.271,60.271,192100.0
2012-11-08 13:30:00,83.61,83.68,83.52,83.67,77800.0,60.2782,60.3287,60.2133,60.3215,77800.0
2012-11-08 13:35:00,83.67,83.73,83.64,83.69,64500.0,60.3215,60.3647,60.2999,60.3359,64500.0
2012-11-08 13:40:00,83.68,83.73,83.6,83.69,63100.0,60.3287,60.3647,60.271,60.3359,63100.0
2012-11-08 13:45:00,83.68,83.87,83.66,83.86,108200.0,60.3287,60.4657,60.3143,60.4585,108200.0
2012-11-08 13:50:00,83.88,83.97,83.84,83.97,50400.0,60.4729,60.5378,60.444,60.5378,50400.0
2012-11-08 13:55:00,83.98,84.18,83.94,84.17,79500.0,60.545,60.6892,60.5161,60.682,79500.0
2012-11-08 14:00:00,84.18,84.2,84.04,84.05,67300.0,60.6892,60.7036,60.5882,60.5954,67300.0
2012-11-08 14:05:00,84.04,84.07,83.96,84.04,61000.0,60.5882,60.6099,60.5306,60.5882,61000.0
2012-11-08 14:10:00,84.04,84.12,84.03,84.11,30500.0,60.5882,60.6459,60.581,60.6387,30500.0
2012-11-08 14:15:00,84.12,84.19,84.02,84.03,34300.0,60.6459,60.6964,60.5738,60.581,34300.0
2012-11-08 14:20:00,84.04,84.08,83.98,83.98,40600.0,60.5882,60.6171,60.545,60.545,40600.0
2012-11-08 14:25:00,83.99,84.04,83.93,83.99,47600.0,60.5522,60.5882,60.5089,60.5522,47600.0
2012-11-08 14:30:00,83.99,84.05,83.9,83.92,49400.0,60.5522,60.5954,60.4873,60.5017,49400.0
2012-11-08 14:35:00,83.92,83.99,83.87,83.94,32600.0,60.5017,60.5522,60.4657,60.5161,32600.0
2012-11-08 14:40:00,83.94,84.07,83.94,84.02,26000.0,60.5161,60.6099,60.5161,60.5738,26000.0
2012-11-08 14:45:00,84.02,84.07,83.95,84.05,31400.0,60.5738,60.6099,60.5234,60.5954,31400.0
2012-11-08 14:50:00,84.05,84.13,83.98,84.07,53500.0,60.5954,60.6531,60.545,60.6099,53500.0
2012-11-08 14:55:00,84.07,84.17,83.99,84.01,44800.0,60.6099,60.682,60.5522,60.5666,44800.0
2012-11-08 15:00:00,84.01,84.06,83.96,84.06,32600.0,60.5666,60.6027,60.5306,60.6027,32600.0
2012-11-08 15:05:00,84.06,84.07,83.94,83.94,67400.0,60.6027,60.6099,60.5161,60.5161,67400.0
2012-11-08 15:10:00,83.95,84.1,83.95,83.98,60300.0,60.5234,60.6315,60.5234,60.545,60300.0
2012-11-08 15:15:00,83.98,84.05,83.96,84.0,31700.0,60.545,60.5954,60.5306,60.5594,31700.0
2012-11-08 15:20:00,84.01,84.01,83.88,83.92,48400.0,60.5666,60.5666,60.4729,60.5017,48400.0
2012-11-08 15:25:00,83.94,84.04,83.94,84.01,61800.0,60.5161,60.5882,60.5161,60.5666,61800.0
2012-11-08 15:30:00,84.0,84.03,83.83,83.93,87300.0,60.5594,60.581,60.4368,60.5089,87300.0
2012-11-08 15:35:00,83.93,83.97,83.8,83.88,97300.0,60.5089,60.5378,60.4152,60.4729,97300.0
2012-11-08 15:40:00,83.88,83.95,83.77,83.84,76300.0,60.4729,60.5234,60.3936,60.444,76300.0
2012-11-08 15:45:00,83.83,83.91,83.78,83.8,110900.0,60.4368,60.4945,60.4008,60.4152,110900.0
2012-11-08 15:50:00,83.79,83.99,83.78,83.91,148800.0,60.408,60.5522,60.4008,60.4945,148800.0
2012-11-08 15:55:00,83.92,83.93,83.65,83.66,367400.0,60.5017,60.5089,60.3071,60.3143,367400.0
2012-11-09 09:30:00,83.0,83.25,82.9,83.2,272500.0,59.8385,60.0187,59.7664,59.9826,272500.0
2012-11-09 09:35:00,83.24,83.66,83.24,83.33,108000.0,60.0115,60.3143,60.0115,60.0764,108000.0
2012-11-09 09:40:00,83.33,83.8,83.32,83.8,190300.0,60.0764,60.4152,60.0692,60.4152,190300.0
2012-11-09 09:45:00,83.8,83.82,83.42,83.75,176300.0,60.4152,60.4296,60.1413,60.3792,176300.0
2012-11-09 09:50:00,83.75,83.82,83.52,83.71,97800.0,60.3792,60.4296,60.2133,60.3503,97800.0
2012-11-09 09:55:00,83.7,83.78,83.41,83.56,65900.0,60.3431,60.4008,60.134,60.2422,65900.0
2012-11-09 10:00:00,83.61,84.12,83.56,84.12,114500.0,60.2782,60.6459,60.2422,60.6459,114500.0
2012-11-09 10:05:00,84.08,84.55,84.04,84.49,169600.0,60.6171,60.9559,60.5882,60.9127,169600.0
2012-11-09 10:10:00,84.49,84.5,84.23,84.34,67700.0,60.9127,60.9199,60.7252,60.8045,67700.0
2012-11-09 10:15:00,84.35,84.43,84.02,84.18,66300.0,60.8117,60.8694,60.5738,60.6892,66300.0
2012-11-09 10:20:00,84.19,84.45,84.19,84.38,40800.0,60.6964,60.8838,60.6964,60.8334,40800.0
2012-11-09 10:25:00,84.38,84.45,84.3,84.35,75000.0,60.8334,60.8838,60.7757,60.8117,75000.0
2012-11-09 10:30:00,84.35,84.35,84.16,84.23,37300.0,60.8117,60.8117,60.6748,60.7252,37300.0
2012-11-09 10:35:00,84.24,84.5,84.24,84.33,53200.0,60.7324,60.9199,60.7324,60.7973,53200.0
2012-11-09 10:40:00,84.33,84.74,84.33,84.68,86800.0,60.7973,61.0929,60.7973,61.0496,86800.0
2012-11-09 10:45:00,84.67,84.83,84.63,84.75,95600.0,61.0424,61.1578,61.0136,61.1001,95600.0
2012-11-09 10:50:00,84.72,84.74,84.52,84.71,64900.0,61.0785,61.0929,60.9343,61.0713,64900.0
2012-11-09 10:55:00,84.71,84.74,84.56,84.63,34800.0,61.0713,61.0929,60.9631,61.0136,34800.0
2012-11-09 11:00:00,84.62,84.81,84.56,84.78,69500.0,61.0064,61.1434,60.9631,61.1217,69500.0
2012-11-09 11:05:00,84.78,84.97,84.77,84.89,66500.0,61.1217,61.2587,61.1145,61.201,66500.0
2012-11-09 11:10:00,84.88,84.95,84.83,84.84,49800.0,61.1938,61.2443,61.1578,61.165,49800.0
2012-11-09 11:15:00,84.85,84.97,84.83,84.97,39600.0,61.1722,61.2587,61.1578,61.2587,39600.0
2012-11-09 11:20:00,84.97,85.0,84.77,84.85,200500.0,61.2587,61.2803,61.1145,61.1722,200500.0
2012-11-09 11:25:00,84.85,84.94,84.76,84.9,46500.0,61.1722,61.2371,61.1073,61.2083,46500.0
2012-11-09 11:30:00,84.91,84.95,84.84,84.85,31600.0,61.2155,61.2443,61.165,61.1722,31600.0
2012-11-09 11:35:00,84.85,85.2,84.8,85.1,94900.0,61.1722,61.4245,61.1362,61.3524,94900.0
2012-11-09 11:40:00,85.07,85.11,84.93,84.93,27200.0,61.3308,61.3596,61.2299,61.2299,27200.0
2012-11-09 11:45:00,84.95,85.06,84.93,85.02,56200.0,61.2443,61.3236,61.2299,61.2948,56200.0
2012-11-09 11:50:00,85.02,85.05,84.84,84.98,49500.0,61.2948,61.3164,61.165,61.2659,49500.0
2012-11-09 11:55:00,84.94,85.1,84.88,85.01,35500.0,61.2371,61.3524,61.1938,61.2876,35500.0
2012-11-09 12:00:00,85.05,85.2,85.03,85.06,57600.0,61.3164,61.4245,61.302,61.3236,57600.0
2012-11-09 12:05:00,85.06,85.09,84.99,85.05,31000.0,61.3236,61.3452,61.2731,61.3164,31000.0
2012-11-09 12:10:00,85.03,85.17,85.03,85.07,41400.0,61.302,61.4029,61.302,61.3308,41400.0
2012-11-09 12:15:00,85.07,85.14,85.0,85.05,30400.0,61.3308,61.3813,61.2803,61.3164,30400.0
2012-11-09 12:20:00,85.04,85.08,84.98,85.04,25300.0,61.3092,61.338,61.2659,61.3092,25300.0
2012-11-09 12:25:00,85.05,85.1,85.04,85.05,45900.0,61.3164,61.3524,61.3092,61.3164,45900.0
2012-11-09 12:30:00,85.05,85.11,85.0,85.04,68100.0,61.3164,61.3596,61.2803,61.3092,68100.0
2012-11-09 12:35:00,85.06,85.07,84.94,84.99,32300.0,61.3236,61.3308,61.2371,61.2731,32300.0
2012-11-09 12:40:00,85.0,85.09,84.94,85.06,49000.0,61.2803,61.3452,61.2371,61.3236,49000.0
2012-11-09 12:45:00,85.05,85.08,85.04,85.07,42100.0,61.3164,61.338,61.3092,61.3308,42100.0
2012-11-09 12:50:00,85.07,85.09,85.02,85.04,37300.0,61.3308,61.3452,61.2948,61.3092,37300.0
2012-11-09 12:55:00,85.03,85.06,84.99,85.05,73000.0,61.302,61.3236,61.2731,61.3164,73000.0
2012-11-09 13:00:00,85.04,85.13,84.92,85.07,80000.0,61.3092,61.3741,61.2227,61.3308,80000.0
2012-11-09 13:05:00,85.06,85.1,85.0,85.05,70700.0,61.3236,61.3524,61.2803,61.3164,70700.0
2012-11-09 13:10:00,85.05,85.05,84.59,84.63,99500.0,61.3164,61.3164,60.9848,61.0136,99500.0
2012-11-09 13:15:00,84.64,84.81,84.64,84.78,137000.0,61.0208,61.1434,61.0208,61.1217,137000.0
2012-11-09 13:20:00,84.78,84.92,84.68,84.69,124900.0,61.1217,61.2227,61.0496,61.0569,124900.0
2012-11-09 13:25:00,84.69,84.89,84.64,84.64,254300.0,61.0569,61.201,61.0208,61.0208,254300.0
2012-11-09 13:30:00,84.65,84.78,84.52,84.6,236900.0,61.028,61.1217,60.9343,60.992,236900.0
2012-11-09 13:35:00,84.6,84.76,84.58,84.72,119700.0,60.992,61.1073,60.9775,61.0785,119700.0
2012-11-09 13:40:00,84.72,84.86,84.66,84.84,117600.0,61.0785,61.1794,61.0352,61.165,117600.0
2012-11-09 13:45:00,84.84,84.97,84.82,84.94,83300.0,61.165,61.2587,61.1506,61.2371,83300.0
2012-11-09 13:50:00,84.94,85.09,84.93,84.97,87700.0,61.2371,61.3452,61.2299,61.2587,87700.0
2012-11-09 13:55:00,84.99,85.04,84.88,85.0,46600.0,61.2731,61.3092,61.1938,61.2803,46600.0
2012-11-09 14:00:00,84.98,84.98,84.84,84.89,48700.0,61.2659,61.2659,61.165,61.201,48700.0
2012-11-09 14:05:00,84.89,84.99,84.89,84.9,85700.0,61.201,61.2731,61.201,61.2083,85700.0
2012-11-09 14:10:00,84.9,84.98,84.9,84.95,43600.0,61.2083,61.2659,61.2083,61.2443,43600.0
2012-11-09 14:15:00,84.95,85.1,84.95,84.99,48000.0,61.2443,61.3524,61.2443,61.2731,48000.0
2012-11-09 14:20:00,84.95,85.0,84.92,84.92,20600.0,61.2443,61.2803,61.2227,61.2227,20600.0
2012-11-09 14:25:00,84.93,85.02,84.88,85.02,27300.0,61.2299,61.2948,61.1938,61.2948,27300.0
2012-11-09 14:30:00,85.06,85.2,84.99,85.11,64700.0,61.3236,61.4245,61.2731,61.3596,64700.0
2012-11-09 14:35:00,85.11,85.29,85.1,85.16,66000.0,61.3596,61.4894,61.3524,61.3957,66000.0
2012-11-09 14:40:00,85.17,85.23,85.14,85.18,48500.0,61.4029,61.4462,61.3813,61.4101,48500.0
2012-11-09 14:45:00,85.19,85.21,85.1,85.11,36100.0,61.4173,61.4317,61.3524,61.3596,36100.0
2012-11-09 14:50:00,85.11,85.18,84.99,85.03,36800.0,61.3596,61.4101,61.2731,61.302,36800.0
2012-11-09 14:55:00,85.0,85.04,84.9,84.98,52700.0,61.2803,61.3092,61.2083,61.2659,52700.0
2012-11-09 15:00:00,84.98,84.98,84.8,84.85,97700.0,61.2659,61.2659,61.1362,61.1722,97700.0
2012-11-09 15:05:00,84.85,84.86,84.67,84.73,55700.0,61.1722,61.1794,61.0424,61.0857,55700.0
2012-11-09 15:10:00,84.74,84.83,84.65,84.74,80500.0,61.0929,61.1578,61.028,61.0929,80500.0
2012-11-09 15:15:00,84.73,84.79,84.72,84.78,87400.0,61.0857,61.1289,61.0785,61.1217,87400.0
2012-11-09 15:20:00,84.79,84.93,84.79,84.9,60900.0,61.1289,61.2299,61.1289,61.2083,60900.0
2012-11-09 15:25:00,84.9,84.91,84.81,84.9,54600.0,61.2083,61.2155,61.1434,61.2083,54600.0
2012-11-09 15:30:00,84.89,84.91,84.83,84.87,88100.0,61.201,61.2155,61.1578,61.1866,88100.0
2012-11-09 15:35:00,84.86,84.87,84.69,84.74,109400.0,61.1794,61.1866,61.0569,61.0929,109400.0
2012-11-09 15:40:00,84.73,84.91,84.73,84.88,106700.0,61.0857,61.2155,61.0857,61.1938,106700.0
2012-11-09 15:45:00,84.89,85.05,84.87,84.92,98600.0,61.201,61.3164,61.1866,61.2227,98600.0
2012-11-09 15:50:00,84.9,84.97,84.77,84.84,184600.0,61.2083,61.2587,61.1145,61.165,184600.0
2012-11-09 15:55:00,84.84,84.95,84.82,84.94,531000.0,61.165,61.2443,61.1506,61.2371,531000.0
2012-11-12 09:30:00,84.3,84.55,84.23,84.38,321300.0,60.7757,60.9559,60.7252,60.8334,321300.0
2012-11-12 09:35:00,84.36,84.62,84.25,84.62,130400.0,60.8189,61.0064,60.7396,61.0064,130400.0
2012-11-12 09:40:00,84.61,84.77,84.54,84.61,105700.0,60.9992,61.1145,60.9487,60.9992,105700.0
2012-11-12 09:45:00,84.59,84.68,84.46,84.59,90200.0,60.9848,61.0496,60.891,60.9848,90200.0
2012-11-12 09:50:00,84.58,84.88,84.56,84.84,119800.0,60.9775,61.1938,60.9631,61.165,119800.0
2012-11-12 09:55:00,84.86,85.16,84.85,85.16,220500.0,61.1794,61.3957,61.1722,61.3957,220500.0
2012-11-12 10:00:00,85.13,85.16,84.96,85.03,87600.0,61.3741,61.3957,61.2515,61.302,87600.0
2012-11-12 10:05:00,85.01,85.06,84.91,85.03,127800.0,61.2876,61.3236,61.2155,61.302,127800.0
2012-11-12 10:10:00,85.01,85.1,84.95,85.0,106600.0,61.2876,61.3524,61.2443,61.2803,106600.0
2012-11-12 10:15:00,84.96,85.03,84.96,85.01,99600.0,61.2515,61.302,61.2515,61.2876,99600.0
2012-11-12 10:20:00,85.01,85.15,84.98,85.09,78700.0,61.2876,61.3885,61.2659,61.3452,78700.0
2012-11-12 10:25:00,85.09,85.24,85.07,85.21,86700.0,61.3452,61.4534,61.3308,61.4317,86700.0
2012-11-12 10:30:00,85.21,85.4,85.2,85.4,114900.0,61.4317,61.5687,61.4245,61.5687,114900.0
2012-11-12 10:35:00,85.4,85.43,85.34,85.36,44500.0,61.5687,61.5904,61.5255,61.5399,44500.0
2012-11-12 10:40:00,85.37,85.39,85.16,85.22,76400.0,61.5471,61.5615,61.3957,61.439,76400.0
2012-11-12 10:45:00,85.23,85.24,85.08,85.1,61300.0,61.4462,61.4534,61.338,61.3524,61300.0
2012-11-12 10:50:00,85.11,85.2,85.09,85.12,24600.0,61.3596,61.4245,61.3452,61.3669,24600.0
2012-11-12 10:55:00,85.1,85.13,84.94,84.96,82800.0,61.3524,61.3741,61.2371,61.2515,82800.0
2012-11-12 11:00:00,84.93,85.02,84.86,85.02,66900.0,61.2299,61.2948,61.1794,61.2948,66900.0
2012-11-12 11:05:00,85.01,85.02,84.93,84.94,21900.0,61.2876,61.2948,61.2299,61.2371,21900.0
2012-11-12 11:10:00,84.94,85.01,84.91,84.96,20700.0,61.2371,61.2876,61.2155,61.2515,20700.0
2012-11-12 11:15:00,84.96,85.05,84.95,84.98,76300.0,61.2515,61.3164,61.2443,61.2659,76300.0
2012-11-12 11:20:00,84.98,85.15,84.97,85.14,73000.0,61.2659,61.3885,61.2587,61.3813,73000.0
2012-11-12 11:25:00,85.13,85.15,84.97,85.08,76600.0,61.3741,61.3885,61.2587,61.338,76600.0
2012-11-12 11:30:00,85.08,85.08,84.85,84.88,141200.0,61.338,61.338,61.1722,61.1938,141200.0
2012-11-12 11:35:00,84.87,84.91,84.86,84.89,42500.0,61.1866,61.2155,61.1794,61.201,42500.0
2012-11-12 11:40:00,84.89,84.93,84.87,84.92,69400.0,61.201,61.2299,61.1866,61.2227,69400.0
2012-11-12 11:45:00,84.92,85.03,84.88,85.0,68600.0,61.2227,61.302,61.1938,61.2803,68600.0
2012-11-12 11:50:00,85.01,85.01,84.94,84.97,42800.0,61.2876,61.2876,61.2371,61.2587,42800.0
2012-11-12 11:55:00,84.98,85.02,84.96,84.96,25900.0,61.2659,61.2948,61.2515,61.2515,25900.0
2012-11-12 12:00:00,84.96,85.03,84.96,84.98,29500.0,61.2515,61.302,61.2515,61.2659,29500.0
2012-11-12 12:05:00,84.97,85.02,84.93,84.94,55300.0,61.2587,61.2948,61.2299,61.2371,55300.0
2012-11-12 12:10:00,84.95,84.97,84.9,84.97,31500.0,61.2443,61.2587,61.2083,61.2587,31500.0
2012-11-12 12:15:00,84.96,85.03,84.93,84.96,35600.0,61.2515,61.302,61.2299,61.2515,35600.0
2012-11-12 12:20:00,84.97,85.11,84.96,85.09,34900.0,61.2587,61.3596,61.2515,61.3452,34900.0
2012-11-12 12:25:00,85.09,85.09,85.0,85.03,25200.0,61.3452,61.3452,61.2803,61.302,25200.0
2012-11-12 12:30:00,85.02,85.13,84.96,85.12,57300.0,61.2948,61.3741,61.2515,61.3669,57300.0
2012-11-12 12:35:00,85.11,85.17,85.11,85.14,30300.0,61.3596,61.4029,61.3596,61.3813,30300.0
2012-11-12 12:40:00,85.14,85.23,85.14,85.18,64700.0,61.3813,61.4462,61.3813,61.4101,64700.0
2012-11-12 12:45:00,85.19,85.26,85.18,85.26,34100.0,61.4173,61.4678,61.4101,61.4678,34100.0
2012-11-12 12:50:00,85.24,85.25,85.16,85.17,17000.0,61.4534,61.4606,61.3957,61.4029,17000.0
2012-11-12 12:55:00,85.16,85.23,85.15,85.22,26600.0,61.3957,61.4462,61.3885,61.439,26600.0
2012-11-12 13:00:00,85.23,85.35,85.21,85.32,59400.0,61.4462,61.5327,61.4317,61.511,59400.0
2012-11-12 13:05:00,85.33,85.37,85.28,85.34,93300.0,61.5183,61.5471,61.4822,61.5255,93300.0
2012-11-12 13:10:00,85.35,85.4,85.29,85.38,38400.0,61.5327,61.5687,61.4894,61.5543,38400.0
2012-11-12 13:15:00,85.38,85.57,85.37,85.5,109300.0,61.5543,61.6913,61.5471,61.6408,109300.0
2012-11-12 13:20:00,85.48,85.48,85.42,85.44,41400.0,61.6264,61.6264,61.5831,61.5976,41400.0
2012-11-12 13:25:00,85.43,85.48,85.39,85.46,23300.0,61.5904,61.6264,61.5615,61.612,23300.0
2012-11-12 13:30:00,85.47,85.48,85.32,85.32,42100.0,61.6192,61.6264,61.511,61.511,42100.0
2012-11-12 13:35:00,85.33,85.34,85.24,85.3,36100.0,61.5183,61.5255,61.4534,61.4966,36100.0
2012-11-12 13:40:00,85.31,85.31,85.22,85.23,17100.0,61.5038,61.5038,61.439,61.4462,17100.0
2012-11-12 13:45:00,85.22,85.23,85.15,85.21,47300.0,61.439,61.4462,61.3885,61.4317,47300.0
2012-11-12 13:50:00,85.22,85.25,85.17,85.21,29400.0,61.439,61.4606,61.4029,61.4317,29400.0
2012-11-12 13:55:00,85.21,85.28,85.2,85.28,22900.0,61.4317,61.4822,61.4245,61.4822,22900.0
2012-11-12 14:00:00,85.25,85.25,85.15,85.19,30400.0,61.4606,61.4606,61.3885,61.4173,30400.0
2012-11-12 14:05:00,85.19,85.29,85.12,85.29,33500.0,61.4173,61.4894,61.3669,61.4894,33500.0
2012-11-12 14:10:00,85.29,85.29,85.23,85.23,18500.0,61.4894,61.4894,61.4462,61.4462,18500.0
2012-11-12 14:15:00,85.23,85.27,85.19,85.2,30500.0,61.4462,61.475,61.4173,61.4245,30500.0
2012-11-12 14:20:00,85.2,85.33,85.2,85.32,24100.0,61.4245,61.5183,61.4245,61.511,24100.0
2012-11-12 14:25:00,85.33,85.36,85.26,85.27,32000.0,61.5183,61.5399,61.4678,61.475,32000.0
2012-11-12 14:30:00,85.27,85.29,85.18,85.23,33500.0,61.475,61.4894,61.4101,61.4462,33500.0
2012-11-12 14:35:00,85.22,85.23,85.11,85.13,25400.0,61.439,61.4462,61.3596,61.3741,25400.0
2012-11-12 14:40:00,85.14,85.2,85.13,85.17,65500.0,61.3813,61.4245,61.3741,61.4029,65500.0
2012-11-12 14:45:00,85.16,85.29,85.13,85.28,100700.0,61.3957,61.4894,61.3741,61.4822,100700.0
2012-11-12 14:50:00,85.29,85.35,85.25,85.26,55800.0,61.4894,61.5327,61.4606,61.4678,55800.0
2012-11-12 14:55:00,85.25,85.33,85.23,85.25,77500.0,61.4606,61.5183,61.4462,61.4606,77500.0
2012-11-12 15:00:00,85.23,85.33,85.22,85.28,22800.0,61.4462,61.5183,61.439,61.4822,22800.0
2012-11-12 15:05:00,85.29,85.29,85.19,85.2,48900.0,61.4894,61.4894,61.4173,61.4245,48900.0
2012-11-12 15:10:00,85.2,85.27,85.14,85.14,66100.0,61.4245,61.475,61.3813,61.3813,66100.0
2012-11-12 15:15:00,85.11,85.18,85.09,85.14,66100.0,61.3596,61.4101,61.3452,61.3813,66100.0
2012-11-12 15:20:00,85.14,85.22,85.12,85.2,36600.0,61.3813,61.439,61.3669,61.4245,36600.0
2012-11-12 15:25:00,85.21,85.3,85.15,85.17,48400.0,61.4317,61.4966,61.3885,61.4029,48400.0
2012-11-12 15:30:00,85.15,85.21,85.1,85.13,39100.0,61.3885,61.4317,61.3524,61.3741,39100.0
2012-11-12 15:35:00,85.14,85.19,85.05,85.17,94400.0,61.3813,61.4173,61.3164,61.4029,94400.0
2012-11-12 15:40:00,85.17,85.2,85.14,85.18,48100.0,61.4029,61.4245,61.3813,61.4101,48100.0
2012-11-12 15:45:00,85.19,85.26,85.13,85.15,109800.0,61.4173,61.4678,61.3741,61.3885,109800.0
2012-11-12 15:50:00,85.16,85.21,85.15,85.18,139200.0,61.3957,61.4317,61.3885,61.4101,139200.0
2012-11-12 15:55:00,85.18,85.22,85.07,85.2,356500.0,61.4101,61.439,61.3308,61.4245,356500.0
2012-11-13 09:30:00,84.72,84.81,84.62,84.75,165100.0,61.0785,61.1434,61.0064,61.1001,165100.0
2012-11-13 09:35:00,84.77,84.93,84.7,84.91,67200.0,61.1145,61.2299,61.0641,61.2155,67200.0
2012-11-13 09:40:00,84.89,85.04,84.8,84.85,69600.0,61.201,61.3092,61.1362,61.1722,69600.0
2012-11-13 09:45:00,84.85,85.17,84.85,85.17,156800.0,61.1722,61.4029,61.1722,61.4029,156800.0
2012-11-13 09:50:00,85.16,85.18,84.87,84.97,110000.0,61.3957,61.4101,61.1866,61.2587,110000.0
2012-11-13 09:55:00,85.0,85.1,84.92,85.0,89000.0,61.2803,61.3524,61.2227,61.2803,89000.0
2012-11-13 10:00:00,85.02,85.02,84.67,84.67,169700.0,61.2948,61.2948,61.0424,61.0424,169700.0
2012-11-13 10:05:00,84.67,84.91,84.55,84.9,150500.0,61.0424,61.2155,60.9559,61.2083,150500.0
2012-11-13 10:10:00,84.9,85.0,84.83,84.93,94900.0,61.2083,61.2803,61.1578,61.2299,94900.0
2012-11-13 10:15:00,84.94,85.01,84.6,84.6,70800.0,61.2371,61.2876,60.992,60.992,70800.0
2012-11-13 10:20:00,84.58,84.67,84.51,84.57,212500.0,60.9775,61.0424,60.9271,60.9703,212500.0
2012-11-13 10:25:00,84.55,84.63,84.53,84.54,58700.0,60.9559,61.0136,60.9415,60.9487,58700.0
2012-11-13 10:30:00,84.55,84.6,84.51,84.55,70700.0,60.9559,60.992,60.9271,60.9559,70700.0
2012-11-13 10:35:00,84.55,84.76,84.5,84.53,108400.0,60.9559,61.1073,60.9199,60.9415,108400.0
2012-11-13 10:40:00,84.52,84.66,84.51,84.54,123600.0,60.9343,61.0352,60.9271,60.9487,123600.0
2012-11-13 10:45:00,84.55,84.67,84.52,84.64,83800.0,60.9559,61.0424,60.9343,61.0208,83800.0
2012-11-13 10:50:00,84.65,84.96,84.59,84.95,69000.0,61.028,61.2515,60.9848,61.2443,69000.0
2012-11-13 10:55:00,84.96,85.09,84.87,85.0,88800.0,61.2515,61.3452,61.1866,61.2803,88800.0
2012-11-13 11:00:00,84.99,85.16,84.94,85.06,109400.0,61.2731,61.3957,61.2371,61.3236,109400.0
2012-11-13 11:05:00,85.05,85.16,85.0,85.13,62600.0,61.3164,61.3957,61.2803,61.3741,62600.0
2012-11-13 11:10:00,85.13,85.16,85.01,85.04,45200.0,61.3741,61.3957,61.2876,61.3092,45200.0
2012-11-13 11:15:00,85.05,85.1,84.92,84.99,33700.0,61.3164,61.3524,61.2227,61.2731,33700.0
2012-11-13 11:20:00,85.01,85.1,84.94,84.94,26400.0,61.2876,61.3524,61.2371,61.2371,26400.0
2012-11-13 11:25:00,84.95,85.0,84.87,84.97,37900.0,61.2443,61.2803,61.1866,61.2587,37900.0
2012-11-13 11:30:00,84.97,85.03,84.91,84.92,28300.0,61.2587,61.302,61.2155,61.2227,28300.0
2012-11-13 11:35:00,84.93,84.93,84.78,84.87,71200.0,61.2299,61.2299,61.1217,61.1866,71200.0
2012-11-13 11:40:00,84.89,84.95,84.85,84.95,29100.0,61.201,61.2443,61.1722,61.2443,29100.0
2012-11-13 11:45:00,84.95,84.95,84.85,84.85,41800.0,61.2443,61.2443,61.1722,61.1722,41800.0
2012-11-13 11:50:00,84.85,84.93,84.78,84.92,53900.0,61.1722,61.2299,61.1217,61.2227,53900.0
2012-11-13 11:55:00,84.94,84.98,84.87,84.96,96000.0,61.2371,61.2659,61.1866,61.2515,96000.0
2012-11-13 12:00:00,84.96,84.98,84.9,84.92,211100.0,61.2515,61.2659,61.2083,61.2227,211100.0
2012-11-13 12:05:00,84.94,84.98,84.83,84.83,32000.0,61.2371,61.2659,61.1578,61.1578,32000.0
2012-11-13 12:10:00,84.83,84.9,84.81,84.88,25500.0,61.1578,61.2083,61.1434,61.1938,25500.0
2012-11-13 12:15:00,84.88,84.88,84.78,84.78,25400.0,61.1938,61.1938,61.1217,61.1217,25400.0
2012-11-13 12:20:00,84.79,84.79,84.5,84.6,133400.0,61.1289,61.1289,60.9199,60.992,133400.0
2012-11-13 12:25:00,84.58,84.65,84.48,84.5,152900.0,60.9775,61.028,60.9055,60.9199,152900.0
2012-11-13 12:30:00,84.5,84.52,84.37,84.41,148400.0,60.9199,60.9343,60.8261,60.855,148400.0
2012-11-13 12:35:00,84.4,84.49,84.37,84.45,58200.0,60.8478,60.9127,60.8261,60.8838,58200.0
2012-11-13 12:40:00,84.45,84.46,84.37,84.41,70300.0,60.8838,60.891,60.8261,60.855,70300.0
2012-11-13 12:45:00,84.42,84.56,84.4,84.52,47500.0,60.8622,60.9631,60.8478,60.9343,47500.0
2012-11-13 12:50:00,84.53,84.6,84.49,84.51,29000.0,60.9415,60.992,60.9127,60.9271,29000.0
2012-11-13 12:55:00,84.5,84.53,84.41,84.41,51300.0,60.9199,60.9415,60.855,60.855,51300.0
2012-11-13 13:00:00,84.41,84.45,84.24,84.29,118400.0,60.855,60.8838,60.7324,60.7685,118400.0
2012-11-13 13:05:00,84.29,84.32,84.16,84.17,108300.0,60.7685,60.7901,60.6748,60.682,108300.0
2012-11-13 13:10:00,84.16,84.27,84.07,84.24,92800.0,60.6748,60.7541,60.6099,60.7324,92800.0
2012-11-13 13:15:00,84.23,84.31,84.2,84.25,78800.0,60.7252,60.7829,60.7036,60.7396,78800.0
2012-11-13 13:20:00,84.25,84.25,84.15,84.24,46400.0,60.7396,60.7396,60.6675,60.7324,46400.0
2012-11-13 13:25:00,84.25,84.28,84.2,84.22,29000.0,60.7396,60.7613,60.7036,60.718,29000.0
2012-11-13 13:30:00,84.23,84.33,84.23,84.28,48300.0,60.7252,60.7973,60.7252,60.7613,48300.0
2012-11-13 13:35:00,84.28,84.33,84.12,84.13,76000.0,60.7613,60.7973,60.6459,60.6531,76000.0
2012-11-13 13:40:00,84.14,84.28,84.13,84.26,66100.0,60.6603,60.7613,60.6531,60.7468,66100.0
2012-11-13 13:45:00,84.26,84.31,84.21,84.25,34700.0,60.7468,60.7829,60.7108,60.7396,34700.0
2012-11-13 13:50:00,84.26,84.38,84.23,84.24,103700.0,60.7468,60.8334,60.7252,60.7324,103700.0
2012-11-13 13:55:00,84.24,84.31,84.21,84.26,63400.0,60.7324,60.7829,60.7108,60.7468,63400.0
2012-11-13 14:00:00,84.25,84.36,84.24,84.34,53100.0,60.7396,60.8189,60.7324,60.8045,53100.0
2012-11-13 14:05:00,84.34,84.36,84.2,84.24,52900.0,60.8045,60.8189,60.7036,60.7324,52900.0
2012-11-13 14:10:00,84.23,84.33,84.15,84.2,46700.0,60.7252,60.7973,60.6675,60.7036,46700.0
2012-11-13 14:15:00,84.2,84.28,84.14,84.2,36600.0,60.7036,60.7613,60.6603,60.7036,36600.0
2012-11-13 14:20:00,84.21,84.22,84.07,84.07,45800.0,60.7108,60.718,60.6099,60.6099,45800.0
2012-11-13 14:25:00,84.07,84.18,84.07,84.15,37100.0,60.6099,60.6892,60.6099,60.6675,37100.0
2012-11-13 14:30:00,84.17,84.17,84.03,84.11,59900.0,60.682,60.682,60.581,60.6387,59900.0
2012-11-13 14:35:00,84.12,84.12,84.02,84.05,59300.0,60.6459,60.6459,60.5738,60.5954,59300.0
2012-11-13 14:40:00,84.07,84.11,83.85,83.85,107800.0,60.6099,60.6387,60.4513,60.4513,107800.0
2012-11-13 14:45:00,83.86,83.93,83.76,83.93,78000.0,60.4585,60.5089,60.3864,60.5089,78000.0
2012-11-13 14:50:00,83.92,83.94,83.85,83.87,69900.0,60.5017,60.5161,60.4513,60.4657,69900.0
2012-11-13 14:55:00,83.9,83.99,83.88,83.97,75700.0,60.4873,60.5522,60.4729,60.5378,75700.0
2012-11-13 15:00:00,83.98,84.04,83.94,83.94,100500.0,60.545,60.5882,60.5161,60.5161,100500.0
2012-11-13 15:05:00,83.94,83.99,83.88,83.89,69300.0,60.5161,60.5522,60.4729,60.4801,69300.0
2012-11-13 15:10:00,83.88,83.93,83.77,83.83,128300.0,60.4729,60.5089,60.3936,60.4368,128300.0
2012-11-13 15:15:00,83.83,83.84,83.63,83.64,88000.0,60.4368,60.444,60.2926,60.2999,88000.0
2012-11-13 15:20:00,83.63,83.67,83.36,83.39,138500.0,60.2926,60.3215,60.098,60.1196,138500.0
2012-11-13 15:25:00,83.4,83.42,83.3,83.32,133400.0,60.1268,60.1413,60.0547,60.0692,133400.0
2012-11-13 15:30:00,83.31,83.47,83.28,83.45,227900.0,60.0619,60.1773,60.0403,60.1629,227900.0
2012-11-13 15:35:00,83.45,83.46,83.3,83.38,128800.0,60.1629,60.1701,60.0547,60.1124,128800.0
2012-11-13 15:40:00,83.37,83.39,83.29,83.38,142800.0,60.1052,60.1196,60.0475,60.1124,142800.0
2012-11-13 15:45:00,83.38,83.54,83.32,83.51,179300.0,60.1124,60.2278,60.0692,60.2061,179300.0
2012-11-13 15:50:00,83.5,83.51,83.32,83.33,204200.0,60.1989,60.2061,60.0692,60.0764,204200.0
2012-11-13 15:55:00,83.32,83.33,83.17,83.26,491300.0,60.0692,60.0764,59.961,60.0259,491300.0
2012-11-14 09:30:00,83.9,83.9,83.31,83.52,162900.0,60.4873,60.4873,60.0619,60.2133,162900.0
2012-11-14 09:35:00,83.51,83.52,83.1,83.19,129200.0,60.2061,60.2133,59.9105,59.9754,129200.0
2012-11-14 09:40:00,83.16,83.19,83.01,83.01,77400.0,59.9538,59.9754,59.8457,59.8457,77400.0
2012-11-14 09:45:00,83.03,83.32,83.01,83.3,80000.0,59.8601,60.0692,59.8457,60.0547,80000.0
2012-11-14 09:50:00,83.3,83.33,83.05,83.07,109600.0,60.0547,60.0764,59.8745,59.8889,109600.0
2012-11-14 09:55:00,83.08,83.22,82.77,83.1,200800.0,59.8961,59.9971,59.6726,59.9105,200800.0
2012-11-14 10:00:00,83.12,83.18,83.0,83.03,76000.0,59.925,59.9682,59.8385,59.8601,76000.0
2012-11-14 10:05:00,83.03,83.13,82.89,82.96,93600.0,59.8601,59.9322,59.7592,59.8096,93600.0
2012-11-14 10:10:00,82.98,83.06,82.85,82.94,47300.0,59.824,59.8817,59.7303,59.7952,47300.0
2012-11-14 10:15:00,82.94,82.99,82.71,82.8,81400.0,59.7952,59.8312,59.6294,59.6943,81400.0
2012-11-14 10:20:00,82.8,82.83,82.69,82.76,80600.0,59.6943,59.7159,59.615,59.6654,80600.0
2012-11-14 10:25:00,82.76,82.83,82.66,82.66,90200.0,59.6654,59.7159,59.5933,59.5933,90200.0
2012-11-14 10:30:00,82.65,82.7,82.58,82.62,87000.0,59.5861,59.6222,59.5357,59.5645,87000.0
2012-11-14 10:35:00,82.63,82.71,82.54,82.63,67400.0,59.5717,59.6294,59.5068,59.5717,67400.0
2012-11-14 10:40:00,82.66,82.66,82.33,82.33,188400.0,59.5933,59.5933,59.3554,59.3554,188400.0
2012-11-14 10:45:00,82.35,82.4,82.31,82.36,73000.0,59.3698,59.4059,59.341,59.377,73000.0
2012-11-14 10:50:00,82.39,82.4,82.2,82.26,116500.0,59.3987,59.4059,59.2617,59.305,116500.0
2012-11-14 10:55:00,82.29,82.35,82.16,82.35,99500.0,59.3266,59.3698,59.2329,59.3698,99500.0
2012-11-14 11:00:00,82.34,82.36,82.16,82.22,85400.0,59.3626,59.377,59.2329,59.2761,85400.0
2012-11-14 11:05:00,82.25,82.48,82.22,82.47,106000.0,59.2977,59.4636,59.2761,59.4564,106000.0
2012-11-14 11:10:00,82.5,82.61,82.36,82.57,133200.0,59.478,59.5573,59.377,59.5284,133200.0
2012-11-14 11:15:00,82.57,82.65,82.55,82.58,92400.0,59.5284,59.5861,59.514,59.5357,92400.0
2012-11-14 11:20:00,82.59,82.61,82.46,82.57,53300.0,59.5429,59.5573,59.4491,59.5284,53300.0
2012-11-14 11:25:00,82.57,82.74,82.57,82.68,93200.0,59.5284,59.651,59.5284,59.6078,93200.0
2012-11-14 11:30:00,82.67,82.72,82.56,82.6,50100.0,59.6005,59.6366,59.5212,59.5501,50100.0
2012-11-14 11:35:00,82.57,82.65,82.51,82.63,72700.0,59.5284,59.5861,59.4852,59.5717,72700.0
2012-11-14 11:40:00,82.63,82.74,82.63,82.72,78500.0,59.5717,59.651,59.5717,59.6366,78500.0
2012-11-14 11:45:00,82.72,83.0,82.7,82.93,152400.0,59.6366,59.8385,59.6222,59.788,152400.0
2012-11-14 11:50:00,82.92,82.93,82.66,82.68,73700.0,59.7808,59.788,59.5933,59.6078,73700.0
2012-11-14 11:55:00,82.69,82.77,82.62,82.65,64700.0,59.615,59.6726,59.5645,59.5861,64700.0
2012-11-14 12:00:00,82.65,82.72,82.61,82.72,35500.0,59.5861,59.6366,59.5573,59.6366,35500.0
2012-11-14 12:05:00,82.69,82.69,82.55,82.57,42700.0,59.615,59.615,59.514,59.5284,42700.0
2012-11-14 12:10:00,82.57,82.6,82.35,82.43,47100.0,59.5284,59.5501,59.3698,59.4275,47100.0
2012-11-14 12:15:00,82.44,82.47,82.33,82.37,25800.0,59.4347,59.4564,59.3554,59.3843,25800.0
2012-11-14 12:20:00,82.36,82.44,82.3,82.43,41900.0,59.377,59.4347,59.3338,59.4275,41900.0
2012-11-14 12:25:00,82.43,82.6,82.41,82.58,33800.0,59.4275,59.5501,59.4131,59.5357,33800.0
2012-11-14 12:30:00,82.59,82.66,82.55,82.55,34800.0,59.5429,59.5933,59.514,59.514,34800.0
2012-11-14 12:35:00,82.56,82.59,82.43,82.43,36200.0,59.5212,59.5429,59.4275,59.4275,36200.0
2012-11-14 12:40:00,82.44,82.49,82.37,82.41,45800.0,59.4347,59.4708,59.3843,59.4131,45800.0
2012-11-14 12:45:00,82.42,82.44,82.28,82.33,53600.0,59.4203,59.4347,59.3194,59.3554,53600.0
2012-11-14 12:50:00,82.33,82.37,82.31,82.36,22900.0,59.3554,59.3843,59.341,59.377,22900.0
2012-11-14 12:55:00,82.34,82.35,82.25,82.29,42000.0,59.3626,59.3698,59.2977,59.3266,42000.0
2012-11-14 13:00:00,82.3,82.37,82.22,82.36,56500.0,59.3338,59.3843,59.2761,59.377,56500.0
2012-11-14 13:05:00,82.36,82.37,82.23,82.25,30700.0,59.377,59.3843,59.2833,59.2977,30700.0
2012-11-14 13:10:00,82.23,82.29,82.22,82.26,44500.0,59.2833,59.3266,59.2761,59.305,44500.0
2012-11-14 13:15:00,82.26,82.36,82.26,82.35,41700.0,59.305,59.377,59.305,59.3698,41700.0
2012-11-14 13:20:00,82.36,82.36,82.3,82.32,35700.0,59.377,59.377,59.3338,59.3482,35700.0
2012-11-14 13:25:00,82.32,82.4,82.23,82.24,84300.0,59.3482,59.4059,59.2833,59.2905,84300.0
2012-11-14 13:30:00,82.23,82.29,82.2,82.21,43600.0,59.2833,59.3266,59.2617,59.2689,43600.0
2012-11-14 13:35:00,82.22,82.4,82.17,82.21,110400.0,59.2761,59.4059,59.2401,59.2689,110400.0
2012-11-14 13:40:00,82.22,82.31,82.15,82.17,119700.0,59.2761,59.341,59.2257,59.2401,119700.0
2012-11-14 13:45:00,82.16,82.26,82.12,82.26,32000.0,59.2329,59.305,59.204,59.305,32000.0
2012-11-14 13:50:00,82.26,82.26,82.18,82.22,59200.0,59.305,59.305,59.2473,59.2761,59200.0
2012-11-14 13:55:00,82.25,82.38,82.23,82.35,62900.0,59.2977,59.3915,59.2833,59.3698,62900.0
2012-11-14 14:00:00,82.34,82.51,82.22,82.26,69600.0,59.3626,59.4852,59.2761,59.305,69600.0
2012-11-14 14:05:00,82.25,82.28,82.12,82.16,80100.0,59.2977,59.3194,59.204,59.2329,80100.0
2012-11-14 14:10:00,82.15,82.16,81.91,81.94,388400.0,59.2257,59.2329,59.0526,59.0743,388400.0
2012-11-14 14:15:00,81.95,81.98,81.82,81.91,116700.0,59.0815,59.1031,58.9877,59.0526,116700.0
2012-11-14 14:20:00,81.9,81.96,81.83,81.9,89600.0,59.0454,59.0887,58.9949,59.0454,89600.0
2012-11-14 14:25:00,81.88,82.08,81.84,82.03,76500.0,59.031,59.1752,59.0022,59.1391,76500.0
2012-11-14 14:30:00,82.03,82.04,81.92,81.94,64600.0,59.1391,59.1463,59.0598,59.0743,64600.0
2012-11-14 14:35:00,81.92,81.95,81.83,81.88,61800.0,59.0598,59.0815,58.9949,59.031,61800.0
2012-11-14 14:40:00,81.9,81.9,81.78,81.79,105900.0,59.0454,59.0454,58.9589,58.9661,105900.0
2012-11-14 14:45:00,81.8,81.85,81.77,81.77,39000.0,58.9733,59.0094,58.9517,58.9517,39000.0
2012-11-14 14:50:00,81.78,81.83,81.72,81.74,63700.0,58.9589,58.9949,58.9156,58.9301,63700.0
2012-11-14 14:55:00,81.74,81.78,81.65,81.67,83600.0,58.9301,58.9589,58.8652,58.8796,83600.0
2012-11-14 15:00:00,81.68,81.68,81.51,81.53,179000.0,58.8868,58.8868,58.7642,58.7787,179000.0
2012-11-14 15:05:00,81.54,81.56,81.3,81.4,326600.0,58.7859,58.8003,58.6128,58.6849,326600.0
2012-11-14 15:10:00,81.4,81.48,81.36,81.43,110400.0,58.6849,58.7426,58.6561,58.7066,110400.0
2012-11-14 15:15:00,81.43,81.48,81.28,81.33,111100.0,58.7066,58.7426,58.5984,58.6345,111100.0
2012-11-14 15:20:00,81.32,81.42,81.24,81.3,166800.0,58.6273,58.6994,58.5696,58.6128,166800.0
2012-11-14 15:25:00,81.28,81.46,81.26,81.4,198500.0,58.5984,58.7282,58.584,58.6849,198500.0
2012-11-14 15:30:00,81.4,81.41,81.23,81.28,150000.0,58.6849,58.6922,58.5624,58.5984,150000.0
2012-11-14 15:35:00,81.29,81.36,81.22,81.22,124000.0,58.6056,58.6561,58.5552,58.5552,124000.0
2012-11-14 15:40:00,81.22,81.24,80.95,81.03,322200.0,58.5552,58.5696,58.3605,58.4182,322200.0
2012-11-14 15:45:00,81.02,81.06,80.94,81.02,234900.0,58.411,58.4398,58.3533,58.411,234900.0
2012-11-14 15:50:00,81.01,81.02,80.88,80.89,250000.0,58.4038,58.411,58.3101,58.3173,250000.0
2012-11-14 15:55:00,80.89,81.11,80.89,81.11,413100.0,58.3173,58.4759,58.3173,58.4759,413100.0
2012-11-15 09:30:00,81.35,81.77,81.17,81.66,200400.0,58.6489,58.9517,58.5191,58.8724,200400.0
2012-11-15 09:35:00,81.66,82.2,81.63,82.03,215300.0,58.8724,59.2617,58.8508,59.1391,215300.0
2012-11-15 09:40:00,82.03,82.16,81.63,81.66,140800.0,59.1391,59.2329,58.8508,58.8724,140800.0
2012-11-15 09:45:00,81.68,81.88,81.54,81.56,150100.0,58.8868,59.031,58.7859,58.8003,150100.0
2012-11-15 09:50:00,81.57,81.68,81.5,81.66,87400.0,58.8075,58.8868,58.757,58.8724,87400.0
2012-11-15 09:55:00,81.67,81.91,81.54,81.91,114400.0,58.8796,59.0526,58.7859,59.0526,114400.0
2012-11-15 10:00:00,81.88,82.1,81.58,82.03,176000.0,59.031,59.1896,58.8147,59.1391,176000.0
2012-11-15 10:05:00,82.05,82.57,82.03,82.44,195200.0,59.1536,59.5284,59.1391,59.4347,195200.0
2012-11-15 10:10:00,82.44,82.48,82.14,82.3,89700.0,59.4347,59.4636,59.2184,59.3338,89700.0
2012-11-15 10:15:00,82.31,82.42,82.28,82.37,99000.0,59.341,59.4203,59.3194,59.3843,99000.0
2012-11-15 10:20:00,82.36,82.37,82.15,82.32,49500.0,59.377,59.3843,59.2257,59.3482,49500.0
2012-11-15 10:25:00,82.29,82.34,82.11,82.27,111000.0,59.3266,59.3626,59.1968,59.3122,111000.0
2012-11-15 10:30:00,82.28,82.43,82.24,82.25,110000.0,59.3194,59.4275,59.2905,59.2977,110000.0
2012-11-15 10:35:00,82.27,82.31,82.08,82.2,47200.0,59.3122,59.341,59.1752,59.2617,47200.0
2012-11-15 10:40:00,82.18,82.23,82.05,82.18,70100.0,59.2473,59.2833,59.1536,59.2473,70100.0
2012-11-15 10:45:00,82.2,82.26,82.09,82.16,112100.0,59.2617,59.305,59.1824,59.2329,112100.0
2012-11-15 10:50:00,82.16,82.33,82.03,82.08,50400.0,59.2329,59.3554,59.1391,59.1752,50400.0
2012-11-15 10:55:00,82.07,82.07,81.66,81.68,99000.0,59.168,59.168,58.8724,58.8868,99000.0
2012-11-15 11:00:00,81.66,81.7,81.53,81.6,119300.0,58.8724,58.9012,58.7787,58.8291,119300.0
2012-11-15 11:05:00,81.61,81.61,81.2,81.26,179000.0,58.8363,58.8363,58.5408,58.584,179000.0
2012-11-15 11:10:00,81.26,81.45,81.26,81.4,59000.0,58.584,58.721,58.584,58.6849,59000.0
2012-11-15 11:15:00,81.41,81.41,81.02,81.04,142100.0,58.6922,58.6922,58.411,58.4254,142100.0
2012-11-15 11:20:00,81.05,81.41,81.03,81.41,70900.0,58.4326,58.6922,58.4182,58.6922,70900.0
2012-11-15 11:25:00,81.4,81.44,81.2,81.22,56200.0,58.6849,58.7138,58.5408,58.5552,56200.0
2012-11-15 11:30:00,81.21,81.37,81.15,81.29,63000.0,58.548,58.6633,58.5047,58.6056,63000.0
2012-11-15 11:35:00,81.28,81.28,81.15,81.24,66400.0,58.5984,58.5984,58.5047,58.5696,66400.0
2012-11-15 11:40:00,81.25,81.33,81.11,81.11,126700.0,58.5768,58.6345,58.4759,58.4759,126700.0
2012-11-15 11:45:00,81.1,81.11,80.75,80.87,232700.0,58.4687,58.4759,58.2163,58.3028,232700.0
2012-11-15 11:50:00,80.87,80.99,80.87,80.92,73500.0,58.3028,58.3894,58.3028,58.3389,73500.0
2012-11-15 11:55:00,80.94,80.97,80.82,80.87,62800.0,58.3533,58.3749,58.2668,58.3028,62800.0
2012-11-15 12:00:00,80.86,81.0,80.84,80.96,60200.0,58.2956,58.3966,58.2812,58.3677,60200.0
2012-11-15 12:05:00,80.97,80.99,80.81,80.89,72700.0,58.3749,58.3894,58.2596,58.3173,72700.0
2012-11-15 12:10:00,80.89,80.9,80.73,80.74,82100.0,58.3173,58.3245,58.2019,58.2091,82100.0
2012-11-15 12:15:00,80.75,80.8,80.71,80.72,59000.0,58.2163,58.2524,58.1875,58.1947,59000.0
2012-11-15 12:20:00,80.71,80.71,80.59,80.6,49600.0,58.1875,58.1875,58.101,58.1082,49600.0
2012-11-15 12:25:00,80.61,80.61,80.5,80.54,100400.0,58.1154,58.1154,58.0361,58.0649,100400.0
2012-11-15 12:30:00,80.53,80.63,80.51,80.63,68900.0,58.0577,58.1298,58.0433,58.1298,68900.0
2012-11-15 12:35:00,80.62,80.92,80.62,80.91,114000.0,58.1226,58.3389,58.1226,58.3317,114000.0
2012-11-15 12:40:00,80.9,80.95,80.71,80.71,57300.0,58.3245,58.3605,58.1875,58.1875,57300.0
2012-11-15 12:45:00,80.71,80.78,80.67,80.78,58500.0,58.1875,58.238,58.1587,58.238,58500.0
2012-11-15 12:50:00,80.77,80.83,80.72,80.82,79800.0,58.2307,58.274,58.1947,58.2668,79800.0
2012-11-15 12:55:00,80.82,80.84,80.74,80.78,55500.0,58.2668,58.2812,58.2091,58.238,55500.0
2012-11-15 13:00:00,80.77,80.94,80.76,80.87,108200.0,58.2307,58.3533,58.2235,58.3028,108200.0
2012-11-15 13:05:00,80.86,81.07,80.86,81.07,131500.0,58.2956,58.447,58.2956,58.447,131500.0
2012-11-15 13:10:00,81.06,81.2,81.06,81.11,97200.0,58.4398,58.5408,58.4398,58.4759,97200.0
2012-11-15 13:15:00,81.11,81.16,81.09,81.1,55500.0,58.4759,58.5119,58.4614,58.4687,55500.0
2012-11-15 13:20:00,81.12,81.36,81.09,81.35,72300.0,58.4831,58.6561,58.4614,58.6489,72300.0
2012-11-15 13:25:00,81.36,81.38,81.24,81.37,52900.0,58.6561,58.6705,58.5696,58.6633,52900.0
2012-11-15 13:30:00,81.38,81.44,81.3,81.37,44800.0,58.6705,58.7138,58.6128,58.6633,44800.0
2012-11-15 13:35:00,81.37,81.45,81.29,81.44,46500.0,58.6633,58.721,58.6056,58.7138,46500.0
2012-11-15 13:40:00,81.44,81.48,81.39,81.43,53600.0,58.7138,58.7426,58.6777,58.7066,53600.0
2012-11-15 13:45:00,81.42,81.48,81.4,81.45,66500.0,58.6994,58.7426,58.6849,58.721,66500.0
2012-11-15 13:50:00,81.45,81.69,81.42,81.59,74200.0,58.721,58.894,58.6994,58.8219,74200.0
2012-11-15 13:55:00,81.6,81.6,81.41,81.44,52000.0,58.8291,58.8291,58.6922,58.7138,52000.0
2012-11-15 14:00:00,81.44,81.44,81.33,81.35,43900.0,58.7138,58.7138,58.6345,58.6489,43900.0
2012-11-15 14:05:00,81.35,81.39,81.17,81.18,63100.0,58.6489,58.6777,58.5191,58.5263,63100.0
2012-11-15 14:10:00,81.19,81.23,81.14,81.17,65800.0,58.5335,58.5624,58.4975,58.5191,65800.0
2012-11-15 14:15:00,81.18,81.25,81.11,81.22,93300.0,58.5263,58.5768,58.4759,58.5552,93300.0
2012-11-15 14:20:00,81.22,81.28,81.16,81.28,39100.0,58.5552,58.5984,58.5119,58.5984,39100.0
2012-11-15 14:25:00,81.27,81.32,81.14,81.2,47000.0,58.5912,58.6273,58.4975,58.5408,47000.0
2012-11-15 14:30:00,81.21,81.21,81.02,81.09,42500.0,58.548,58.548,58.411,58.4614,42500.0
2012-11-15 14:35:00,81.09,81.15,81.02,81.08,48300.0,58.4614,58.5047,58.411,58.4542,48300.0
2012-11-15 14:40:00,81.07,81.13,81.03,81.06,65200.0,58.447,58.4903,58.4182,58.4398,65200.0
2012-11-15 14:45:00,81.04,81.11,81.01,81.07,64300.0,58.4254,58.4759,58.4038,58.447,64300.0
2012-11-15 14:50:00,81.06,81.13,81.02,81.1,46900.0,58.4398,58.4903,58.411,58.4687,46900.0
2012-11-15 14:55:00,81.09,81.19,81.08,81.11,50200.0,58.4614,58.5335,58.4542,58.4759,50200.0
2012-11-15 15:00:00,81.1,81.13,80.85,80.9,65600.0,58.4687,58.4903,58.2884,58.3245,65600.0
2012-11-15 15:05:00,80.91,80.94,80.77,80.93,80400.0,58.3317,58.3533,58.2307,58.3461,80400.0
2012-11-15 15:10:00,80.93,80.99,80.85,80.85,56400.0,58.3461,58.3894,58.2884,58.2884,56400.0
2012-11-15 15:15:00,80.85,81.01,80.84,80.91,69300.0,58.2884,58.4038,58.2812,58.3317,69300.0
2012-11-15 15:20:00,80.91,80.94,80.84,80.85,55000.0,58.3317,58.3533,58.2812,58.2884,55000.0
2012-11-15 15:25:00,80.85,80.95,80.83,80.85,57200.0,58.2884,58.3605,58.274,58.2884,57200.0
2012-11-15 15:30:00,80.85,80.94,80.8,80.84,85300.0,58.2884,58.3533,58.2524,58.2812,85300.0
2012-11-15 15:35:00,80.84,80.94,80.76,80.93,124900.0,58.2812,58.3533,58.2235,58.3461,124900.0
2012-11-15 15:40:00,80.92,81.15,80.92,81.11,117200.0,58.3389,58.5047,58.3389,58.4759,117200.0
2012-11-15 15:45:00,81.12,81.39,81.12,81.33,227100.0,58.4831,58.6777,58.4831,58.6345,227100.0
2012-11-15 15:50:00,81.34,81.34,81.17,81.21,152600.0,58.6417,58.6417,58.5191,58.548,152600.0
2012-11-15 15:55:00,81.21,81.32,81.15,81.29,358500.0,58.548,58.6273,58.5047,58.6056,358500.0
2012-11-16 09:30:00,81.37,81.65,81.21,81.43,520600.0,58.6633,58.8652,58.548,58.7066,520600.0
2012-11-16 09:35:00,81.5,81.78,81.43,81.62,66300.0,58.757,58.9589,58.7066,58.8435,66300.0
2012-11-16 09:40:00,81.61,81.65,81.09,81.27,59400.0,58.8363,58.8652,58.4614,58.5912,59400.0
2012-11-16 09:45:00,81.2,81.33,81.06,81.17,56500.0,58.5408,58.6345,58.4398,58.5191,56500.0
2012-11-16 09:50:00,81.15,81.22,81.01,81.05,44400.0,58.5047,58.5552,58.4038,58.4326,44400.0
2012-11-16 09:55:00,81.02,81.12,80.86,80.95,67700.0,58.411,58.4831,58.2956,58.3605,67700.0
2012-11-16 10:00:00,80.95,81.0,80.6,80.78,67300.0,58.3605,58.3966,58.1082,58.238,67300.0
2012-11-16 10:05:00,80.79,80.87,80.59,80.84,89900.0,58.2452,58.3028,58.101,58.2812,89900.0
2012-11-16 10:10:00,80.86,80.87,80.53,80.67,99100.0,58.2956,58.3028,58.0577,58.1587,99100.0
2012-11-16 10:15:00,80.66,80.83,80.53,80.71,77100.0,58.1514,58.274,58.0577,58.1875,77100.0
2012-11-16 10:20:00,80.7,80.86,80.63,80.65,54300.0,58.1803,58.2956,58.1298,58.1442,54300.0
2012-11-16 10:25:00,80.67,80.9,80.63,80.78,111100.0,58.1587,58.3245,58.1298,58.238,111100.0
2012-11-16 10:30:00,80.81,80.89,80.7,80.72,60100.0,58.2596,58.3173,58.1803,58.1947,60100.0
2012-11-16 10:35:00,80.73,80.89,80.66,80.77,80600.0,58.2019,58.3173,58.1514,58.2307,80600.0
2012-11-16 10:40:00,80.79,80.9,80.77,80.8,35700.0,58.2452,58.3245,58.2307,58.2524,35700.0
2012-11-16 10:45:00,80.8,80.81,80.63,80.71,38100.0,58.2524,58.2596,58.1298,58.1875,38100.0
2012-11-16 10:50:00,80.69,80.71,80.6,80.66,61000.0,58.1731,58.1875,58.1082,58.1514,61000.0
2012-11-16 10:55:00,80.66,80.68,80.5,80.53,107100.0,58.1514,58.1659,58.0361,58.0577,107100.0
2012-11-16 11:00:00,80.53,80.64,80.51,80.63,70900.0,58.0577,58.137,58.0433,58.1298,70900.0
2012-11-16 11:05:00,80.62,80.67,80.41,80.45,99900.0,58.1226,58.1587,57.9712,58.0,99900.0
2012-11-16 11:10:00,80.44,80.48,80.35,80.36,66700.0,57.9928,58.0217,57.9279,57.9352,66700.0
2012-11-16 11:15:00,80.37,80.41,80.26,80.28,62400.0,57.9424,57.9712,57.8631,57.8775,62400.0
2012-11-16 11:20:00,80.31,80.42,80.28,80.3,53600.0,57.8991,57.9784,57.8775,57.8919,53600.0
2012-11-16 11:25:00,80.3,80.35,80.2,80.24,102500.0,57.8919,57.9279,57.8198,57.8486,102500.0
2012-11-16 11:30:00,80.23,80.27,80.16,80.24,82100.0,57.8414,57.8703,57.791,57.8486,82100.0
2012-11-16 11:35:00,80.24,80.38,80.24,80.38,53600.0,57.8486,57.9496,57.8486,57.9496,53600.0
2012-11-16 11:40:00,80.37,80.99,80.31,80.68,163200.0,57.9424,58.3894,57.8991,58.1659,163200.0
2012-11-16 11:45:00,80.69,81.05,80.53,81.02,175800.0,58.1731,58.4326,58.0577,58.411,175800.0
2012-11-16 11:50:00,81.02,81.18,80.96,81.0,118600.0,58.411,58.5263,58.3677,58.3966,118600.0
2012-11-16 11:55:00,80.99,81.39,80.97,81.35,79300.0,58.3894,58.6777,58.3749,58.6489,79300.0
2012-11-16 12:00:00,81.35,81.57,81.34,81.5,149800.0,58.6489,58.8075,58.6417,58.757,149800.0
2012-11-16 12:05:00,81.48,81.62,81.25,81.37,193900.0,58.7426,58.8435,58.5768,58.6633,193900.0
2012-11-16 12:10:00,81.36,81.54,81.21,81.52,295100.0,58.6561,58.7859,58.548,58.7715,295100.0
2012-11-16 12:15:00,81.52,81.57,81.42,81.51,174100.0,58.7715,58.8075,58.6994,58.7642,174100.0
2012-11-16 12:20:00,81.52,81.63,81.35,81.6,98000.0,58.7715,58.8508,58.6489,58.8291,98000.0
2012-11-16 12:25:00,81.62,81.63,81.52,81.6,112100.0,58.8435,58.8508,58.7715,58.8291,112100.0
2012-11-16 12:30:00,81.6,81.78,81.55,81.66,97600.0,58.8291,58.9589,58.7931,58.8724,97600.0
2012-11-16 12:35:00,81.67,81.74,81.59,81.69,68800.0,58.8796,58.9301,58.8219,58.894,68800.0
2012-11-16 12:40:00,81.69,81.74,81.6,81.7,88800.0,58.894,58.9301,58.8291,58.9012,88800.0
2012-11-16 12:45:00,81.7,81.74,81.67,81.68,58500.0,58.9012,58.9301,58.8796,58.8868,58500.0
2012-11-16 12:50:00,81.69,81.71,81.53,81.65,46000.0,58.894,58.9084,58.7787,58.8652,46000.0
2012-11-16 12:55:00,81.64,81.7,81.59,81.6,30100.0,58.858,58.9012,58.8219,58.8291,30100.0
2012-11-16 13:00:00,81.59,81.61,81.48,81.5,45400.0,58.8219,58.8363,58.7426,58.757,45400.0
2012-11-16 13:05:00,81.51,81.57,81.47,81.55,40600.0,58.7642,58.8075,58.7354,58.7931,40600.0
2012-11-16 13:10:00,81.53,81.58,81.46,81.5,47600.0,58.7787,58.8147,58.7282,58.757,47600.0
2012-11-16 13:15:00,81.5,81.52,81.33,81.41,128600.0,58.757,58.7715,58.6345,58.6922,128600.0
2012-11-16 13:20:00,81.39,81.4,81.21,81.32,91800.0,58.6777,58.6849,58.548,58.6273,91800.0
2012-11-16 13:25:00,81.31,81.45,81.29,81.45,51200.0,58.6201,58.721,58.6056,58.721,51200.0
2012-11-16 13:30:00,81.45,81.51,81.33,81.33,61800.0,58.721,58.7642,58.6345,58.6345,61800.0
2012-11-16 13:35:00,81.32,81.43,81.3,81.35,60800.0,58.6273,58.7066,58.6128,58.6489,60800.0
2012-11-16 13:40:00,81.33,81.51,81.32,81.49,45500.0,58.6345,58.7642,58.6273,58.7498,45500.0
2012-11-16 13:45:00,81.5,81.58,81.46,81.48,101100.0,58.757,58.8147,58.7282,58.7426,101100.0
2012-11-16 13:50:00,81.5,81.54,81.43,81.49,62300.0,58.757,58.7859,58.7066,58.7498,62300.0
2012-11-16 13:55:00,81.48,81.59,81.47,81.5,52000.0,58.7426,58.8219,58.7354,58.757,52000.0
2012-11-16 14:00:00,81.48,81.55,81.45,81.5,65400.0,58.7426,58.7931,58.721,58.757,65400.0
2012-11-16 14:05:00,81.52,81.59,81.48,81.52,58300.0,58.7715,58.8219,58.7426,58.7715,58300.0
2012-11-16 14:10:00,81.53,81.55,81.41,81.45,93600.0,58.7787,58.7931,58.6922,58.721,93600.0
2012-11-16 14:15:00,81.42,81.52,81.4,81.52,47100.0,58.6994,58.7715,58.6849,58.7715,47100.0
2012-11-16 14:20:00,81.51,81.58,81.45,81.52,142700.0,58.7642,58.8147,58.721,58.7715,142700.0
2012-11-16 14:25:00,81.5,81.55,81.47,81.49,58100.0,58.757,58.7931,58.7354,58.7498,58100.0
2012-11-16 14:30:00,81.5,81.52,81.3,81.39,108500.0,58.757,58.7715,58.6128,58.6777,108500.0
2012-11-16 14:35:00,81.39,81.44,81.32,81.4,29600.0,58.6777,58.7138,58.6273,58.6849,29600.0
2012-11-16 14:40:00,81.4,81.47,81.38,81.39,45300.0,58.6849,58.7354,58.6705,58.6777,45300.0
2012-11-16 14:45:00,81.38,81.53,81.37,81.49,61700.0,58.6705,58.7787,58.6633,58.7498,61700.0
2012-11-16 14:50:00,81.49,81.54,81.49,81.5,74100.0,58.7498,58.7859,58.7498,58.757,74100.0
2012-11-16 14:55:00,81.49,81.58,81.45,81.5,56500.0,58.7498,58.8147,58.721,58.757,56500.0
2012-11-16 15:00:00,81.5,81.51,81.42,81.45,37200.0,58.757,58.7642,58.6994,58.721,37200.0
2012-11-16 15:05:00,81.46,81.72,81.46,81.72,61900.0,58.7282,58.9156,58.7282,58.9156,61900.0
2012-11-16 15:10:00,81.73,81.75,81.62,81.75,99200.0,58.9229,58.9373,58.8435,58.9373,99200.0
2012-11-16 15:15:00,81.75,81.96,81.74,81.96,130600.0,58.9373,59.0887,58.9301,59.0887,130600.0
2012-11-16 15:20:00,81.96,82.08,81.91,82.05,171100.0,59.0887,59.1752,59.0526,59.1536,171100.0
2012-11-16 15:25:00,82.05,82.1,81.94,81.96,95500.0,59.1536,59.1896,59.0743,59.0887,95500.0
2012-11-16 15:30:00,81.95,82.12,81.95,82.06,92100.0,59.0815,59.204,59.0815,59.1608,92100.0
2012-11-16 15:35:00,82.05,82.21,82.04,82.14,173900.0,59.1536,59.2689,59.1463,59.2184,173900.0
2012-11-16 15:40:00,82.13,82.2,82.09,82.15,100700.0,59.2112,59.2617,59.1824,59.2257,100700.0
2012-11-16 15:45:00,82.14,82.19,81.87,81.89,154600.0,59.2184,59.2545,59.0238,59.0382,154600.0
2012-11-16 15:50:00,81.91,81.93,81.77,81.86,131900.0,59.0526,59.067,58.9517,59.0166,131900.0
2012-11-16 15:55:00,81.86,82.06,81.85,81.94,204700.0,59.0166,59.1608,59.0094,59.0743,204700.0
2012-11-19 09:30:00,83.37,83.55,83.21,83.44,300100.0,60.1052,60.235,59.9899,60.1557,300100.0
2012-11-19 09:35:00,83.36,83.49,83.27,83.37,157200.0,60.098,60.1917,60.0331,60.1052,157200.0
2012-11-19 09:40:00,83.38,83.46,83.25,83.41,134100.0,60.1124,60.1701,60.0187,60.134,134100.0
2012-11-19 09:45:00,83.43,83.74,83.38,83.68,210500.0,60.1485,60.372,60.1124,60.3287,210500.0
2012-11-19 09:50:00,83.71,83.84,83.63,83.78,145000.0,60.3503,60.444,60.2926,60.4008,145000.0
2012-11-19 09:55:00,83.78,83.83,83.55,83.65,118500.0,60.4008,60.4368,60.235,60.3071,118500.0
2012-11-19 10:00:00,83.67,83.81,83.59,83.61,131000.0,60.3215,60.4224,60.2638,60.2782,131000.0
2012-11-19 10:05:00,83.62,83.71,83.49,83.49,102700.0,60.2854,60.3503,60.1917,60.1917,102700.0
2012-11-19 10:10:00,83.5,83.63,83.41,83.41,112400.0,60.1989,60.2926,60.134,60.134,112400.0
2012-11-19 10:15:00,83.4,83.58,83.3,83.51,77800.0,60.1268,60.2566,60.0547,60.2061,77800.0
2012-11-19 10:20:00,83.51,83.68,83.51,83.62,113100.0,60.2061,60.3287,60.2061,60.2854,113100.0
2012-11-19 10:25:00,83.65,83.73,83.49,83.53,84000.0,60.3071,60.3647,60.1917,60.2206,84000.0
2012-11-19 10:30:00,83.53,83.63,83.48,83.6,102200.0,60.2206,60.2926,60.1845,60.271,102200.0
2012-11-19 10:35:00,83.59,83.61,83.36,83.46,81500.0,60.2638,60.2782,60.098,60.1701,81500.0
2012-11-19 10:40:00,83.45,83.64,83.43,83.6,81200.0,60.1629,60.2999,60.1485,60.271,81200.0
2012-11-19 10:45:00,83.61,83.62,83.51,83.6,60700.0,60.2782,60.2854,60.2061,60.271,60700.0
2012-11-19 10:50:00,83.6,83.7,83.57,83.63,57700.0,60.271,60.3431,60.2494,60.2926,57700.0
2012-11-19 10:55:00,83.61,83.64,83.53,83.6,43300.0,60.2782,60.2999,60.2206,60.271,43300.0
2012-11-19 11:00:00,83.59,83.67,83.54,83.58,64800.0,60.2638,60.3215,60.2278,60.2566,64800.0
2012-11-19 11:05:00,83.59,83.66,83.55,83.65,80800.0,60.2638,60.3143,60.235,60.3071,80800.0
2012-11-19 11:10:00,83.65,83.68,83.55,83.57,38600.0,60.3071,60.3287,60.235,60.2494,38600.0
2012-11-19 11:15:00,83.56,83.67,83.5,83.55,47400.0,60.2422,60.3215,60.1989,60.235,47400.0
2012-11-19 11:20:00,83.56,83.63,83.53,83.56,40000.0,60.2422,60.2926,60.2206,60.2422,40000.0
2012-11-19 11:25:00,83.57,83.63,83.53,83.53,26400.0,60.2494,60.2926,60.2206,60.2206,26400.0
2012-11-19 11:30:00,83.54,83.57,83.37,83.41,72900.0,60.2278,60.2494,60.1052,60.134,72900.0
2012-11-19 11:35:00,83.43,83.43,83.29,83.31,52100.0,60.1485,60.1485,60.0475,60.0619,52100.0
2012-11-19 11:40:00,83.32,83.34,83.27,83.33,30900.0,60.0692,60.0836,60.0331,60.0764,30900.0
2012-11-19 11:45:00,83.31,83.35,83.25,83.33,39700.0,60.0619,60.0908,60.0187,60.0764,39700.0
2012-11-19 11:50:00,83.33,83.36,83.23,83.28,47600.0,60.0764,60.098,60.0043,60.0403,47600.0
2012-11-19 11:55:00,83.28,83.31,83.15,83.28,67700.0,60.0403,60.0619,59.9466,60.0403,67700.0
2012-11-19 12:00:00,83.29,83.37,83.27,83.32,59300.0,60.0475,60.1052,60.0331,60.0692,59300.0
2012-11-19 12:05:00,83.36,83.56,83.36,83.51,60200.0,60.098,60.2422,60.098,60.2061,60200.0
2012-11-19 12:10:00,83.51,83.53,83.45,83.47,21100.0,60.2061,60.2206,60.1629,60.1773,21100.0
2012-11-19 12:15:00,83.45,83.47,83.34,83.34,36900.0,60.1629,60.1773,60.0836,60.0836,36900.0
2012-11-19 12:20:00,83.35,83.5,83.32,83.43,45100.0,60.0908,60.1989,60.0692,60.1485,45100.0
2012-11-19 12:25:00,83.46,83.47,83.38,83.46,25700.0,60.1701,60.1773,60.1124,60.1701,25700.0
2012-11-19 12:30:00,83.47,83.53,83.45,83.49,54500.0,60.1773,60.2206,60.1629,60.1917,54500.0
2012-11-19 12:35:00,83.48,83.52,83.45,83.46,24300.0,60.1845,60.2133,60.1629,60.1701,24300.0
2012-11-19 12:40:00,83.46,83.54,83.45,83.52,42900.0,60.1701,60.2278,60.1629,60.2133,42900.0
2012-11-19 12:45:00,83.51,83.57,83.49,83.54,49700.0,60.2061,60.2494,60.1917,60.2278,49700.0
2012-11-19 12:50:00,83.55,83.57,83.47,83.47,79500.0,60.235,60.2494,60.1773,60.1773,79500.0
2012-11-19 12:55:00,83.47,83.49,83.41,83.42,26700.0,60.1773,60.1917,60.134,60.1413,26700.0
2012-11-19 13:00:00,83.43,83.47,83.37,83.47,24600.0,60.1485,60.1773,60.1052,60.1773,24600.0
2012-11-19 13:05:00,83.46,83.48,83.45,83.47,26700.0,60.1701,60.1845,60.1629,60.1773,26700.0
2012-11-19 13:10:00,83.47,83.48,83.4,83.42,21100.0,60.1773,60.1845,60.1268,60.1413,21100.0
2012-11-19 13:15:00,83.42,83.43,83.37,83.4,20300.0,60.1413,60.1485,60.1052,60.1268,20300.0
2012-11-19 13:20:00,83.4,83.44,83.37,83.44,27300.0,60.1268,60.1557,60.1052,60.1557,27300.0
2012-11-19 13:25:00,83.43,83.45,83.29,83.31,39000.0,60.1485,60.1629,60.0475,60.0619,39000.0
2012-11-19 13:30:00,83.3,83.37,83.3,83.36,17600.0,60.0547,60.1052,60.0547,60.098,17600.0
2012-11-19 13:35:00,83.36,83.38,83.32,83.35,42000.0,60.098,60.1124,60.0692,60.0908,42000.0
2012-11-19 13:40:00,83.34,83.36,83.3,83.31,17200.0,60.0836,60.098,60.0547,60.0619,17200.0
2012-11-19 13:45:00,83.31,83.36,83.3,83.34,20500.0,60.0619,60.098,60.0547,60.0836,20500.0
2012-11-19 13:50:00,83.34,83.4,83.33,83.4,19300.0,60.0836,60.1268,60.0764,60.1268,19300.0
2012-11-19 13:55:00,83.39,83.43,83.36,83.43,28500.0,60.1196,60.1485,60.098,60.1485,28500.0
2012-11-19 14:00:00,83.43,83.44,83.35,83.39,67600.0,60.1485,60.1557,60.0908,60.1196,67600.0
2012-11-19 14:05:00,83.36,83.43,83.36,83.41,67700.0,60.098,60.1485,60.098,60.134,67700.0
2012-11-19 14:10:00,83.4,83.45,83.39,83.43,41600.0,60.1268,60.1629,60.1196,60.1485,41600.0
2012-11-19 14:15:00,83.44,83.45,83.36,83.4,30500.0,60.1557,60.1629,60.098,60.1268,30500.0
2012-11-19 14:20:00,83.41,83.43,83.38,83.4,19400.0,60.134,60.1485,60.1124,60.1268,19400.0
2012-11-19 14:25:00,83.4,83.4,83.36,83.36,19400.0,60.1268,60.1268,60.098,60.098,19400.0
2012-11-19 14:30:00,83.37,83.43,83.35,83.42,21600.0,60.1052,60.1485,60.0908,60.1413,21600.0
2012-11-19 14:35:00,83.41,83.45,83.38,83.44,22200.0,60.134,60.1629,60.1124,60.1557,22200.0
2012-11-19 14:40:00,83.43,83.56,83.41,83.54,49900.0,60.1485,60.2422,60.134,60.2278,49900.0
2012-11-19 14:45:00,83.55,83.58,83.5,83.56,48500.0,60.235,60.2566,60.1989,60.2422,48500.0
2012-11-19 14:50:00,83.56,83.6,83.42,83.42,74100.0,60.2422,60.271,60.1413,60.1413,74100.0
2012-11-19 14:55:00,83.42,83.48,83.4,83.43,34500.0,60.1413,60.1845,60.1268,60.1485,34500.0
2012-11-19 15:00:00,83.43,83.43,83.35,83.42,39300.0,60.1485,60.1485,60.0908,60.1413,39300.0
2012-11-19 15:05:00,83.4,83.42,83.35,83.42,36200.0,60.1268,60.1413,60.0908,60.1413,36200.0
2012-11-19 15:10:00,83.41,83.54,83.39,83.46,81500.0,60.134,60.2278,60.1196,60.1701,81500.0
2012-11-19 15:15:00,83.46,83.48,83.44,83.47,38500.0,60.1701,60.1845,60.1557,60.1773,38500.0
2012-11-19 15:20:00,83.48,83.56,83.47,83.56,52900.0,60.1845,60.2422,60.1773,60.2422,52900.0
2012-11-19 15:25:00,83.55,83.59,83.48,83.58,85000.0,60.235,60.2638,60.1845,60.2566,85000.0
2012-11-19 15:30:00,83.58,83.64,83.55,83.63,80600.0,60.2566,60.2999,60.235,60.2926,80600.0
2012-11-19 15:35:00,83.64,83.65,83.56,83.56,87500.0,60.2999,60.3071,60.2422,60.2422,87500.0
2012-11-19 15:40:00,83.56,83.6,83.47,83.5,88200.0,60.2422,60.271,60.1773,60.1989,88200.0
2012-11-19 15:45:00,83.5,83.58,83.49,83.53,108000.0,60.1989,60.2566,60.1917,60.2206,108000.0
2012-11-19 15:50:00,83.53,83.66,83.51,83.64,163000.0,60.2206,60.3143,60.2061,60.2999,163000.0
2012-11-19 15:55:00,83.63,83.66,83.55,83.63,260000.0,60.2926,60.3143,60.235,60.2926,260000.0
2012-11-20 09:30:00,83.7,83.7,83.35,83.35,172900.0,60.3431,60.3431,60.0908,60.0908,172900.0
2012-11-20 09:35:00,83.34,83.77,83.21,83.72,112800.0,60.0836,60.3936,59.9899,60.3575,112800.0
2012-11-20 09:40:00,83.72,83.73,83.3,83.31,129700.0,60.3575,60.3647,60.0547,60.0619,129700.0
2012-11-20 09:45:00,83.3,83.5,83.3,83.49,137000.0,60.0547,60.1989,60.0547,60.1917,137000.0
2012-11-20 09:50:00,83.48,83.53,83.32,83.37,139500.0,60.1845,60.2206,60.0692,60.1052,139500.0
2012-11-20 09:55:00,83.38,83.5,83.24,83.47,184400.0,60.1124,60.1989,60.0115,60.1773,184400.0
2012-11-20 10:00:00,83.48,83.6,83.38,83.4,112100.0,60.1845,60.271,60.1124,60.1268,112100.0
2012-11-20 10:05:00,83.41,83.41,83.1,83.22,160000.0,60.134,60.134,59.9105,59.9971,160000.0
2012-11-20 10:10:00,83.23,83.39,83.13,83.39,74700.0,60.0043,60.1196,59.9322,60.1196,74700.0
2012-11-20 10:15:00,83.38,83.41,83.28,83.37,61800.0,60.1124,60.134,60.0403,60.1052,61800.0
2012-11-20 10:20:00,83.38,83.41,83.23,83.27,49200.0,60.1124,60.134,60.0043,60.0331,49200.0
2012-11-20 10:25:00,83.27,83.27,83.05,83.1,103400.0,60.0331,60.0331,59.8745,59.9105,103400.0
2012-11-20 10:30:00,83.07,83.2,83.01,83.17,78700.0,59.8889,59.9826,59.8457,59.961,78700.0
2012-11-20 10:35:00,83.16,83.32,83.1,83.28,49400.0,59.9538,60.0692,59.9105,60.0403,49400.0
2012-11-20 10:40:00,83.28,83.32,83.14,83.18,61600.0,60.0403,60.0692,59.9394,59.9682,61600.0
2012-11-20 10:45:00,83.15,83.18,83.02,83.03,87200.0,59.9466,59.9682,59.8529,59.8601,87200.0
2012-11-20 10:50:00,83.04,83.12,82.91,82.91,93000.0,59.8673,59.925,59.7736,59.7736,93000.0
2012-11-20 10:55:00,82.91,82.95,82.63,82.71,144300.0,59.7736,59.8024,59.5717,59.6294,144300.0
2012-11-20 11:00:00,82.72,82.73,82.59,82.68,77400.0,59.6366,59.6438,59.5429,59.6078,77400.0
2012-11-20 11:05:00,82.69,82.85,82.67,82.84,51200.0,59.615,59.7303,59.6005,59.7231,51200.0
2012-11-20 11:10:00,82.83,83.03,82.83,82.97,73200.0,59.7159,59.8601,59.7159,59.8168,73200.0
2012-11-20 11:15:00,82.98,83.06,82.93,83.0,97300.0,59.824,59.8817,59.788,59.8385,97300.0
2012-11-20 11:20:00,83.01,83.15,83.01,83.15,47000.0,59.8457,59.9466,59.8457,59.9466,47000.0
2012-11-20 11:25:00,83.15,83.33,83.15,83.24,53300.0,59.9466,60.0764,59.9466,60.0115,53300.0
2012-11-20 11:30:00,83.25,83.31,83.2,83.23,42700.0,60.0187,60.0619,59.9826,60.0043,42700.0
2012-11-20 11:35:00,83.23,83.29,83.18,83.23,28800.0,60.0043,60.0475,59.9682,60.0043,28800.0
2012-11-20 11:40:00,83.23,83.37,83.22,83.37,47600.0,60.0043,60.1052,59.9971,60.1052,47600.0
2012-11-20 11:45:00,83.35,83.45,83.31,83.35,36700.0,60.0908,60.1629,60.0619,60.0908,36700.0
2012-11-20 11:50:00,83.35,83.64,83.3,83.59,64000.0,60.0908,60.2999,60.0547,60.2638,64000.0
2012-11-20 11:55:00,83.6,83.65,83.49,83.57,54200.0,60.271,60.3071,60.1917,60.2494,54200.0
2012-11-20 12:00:00,83.57,83.71,83.56,83.63,69000.0,60.2494,60.3503,60.2422,60.2926,69000.0
2012-11-20 12:05:00,83.63,83.65,83.54,83.6,34500.0,60.2926,60.3071,60.2278,60.271,34500.0
2012-11-20 12:10:00,83.57,83.64,83.56,83.57,28300.0,60.2494,60.2999,60.2422,60.2494,28300.0
2012-11-20 12:15:00,83.56,83.58,83.4,83.4,39700.0,60.2422,60.2566,60.1268,60.1268,39700.0
2012-11-20 12:20:00,83.4,83.56,83.4,83.48,30600.0,60.1268,60.2422,60.1268,60.1845,30600.0
2012-11-20 12:25:00,83.47,83.51,83.37,83.43,74800.0,60.1773,60.2061,60.1052,60.1485,74800.0
2012-11-20 12:30:00,83.42,83.46,83.37,83.42,23400.0,60.1413,60.1701,60.1052,60.1413,23400.0
2012-11-20 12:35:00,83.45,83.46,83.37,83.4,29800.0,60.1629,60.1701,60.1052,60.1268,29800.0
2012-11-20 12:40:00,83.39,83.45,83.36,83.42,21000.0,60.1196,60.1629,60.098,60.1413,21000.0
2012-11-20 12:45:00,83.42,83.44,83.33,83.41,34400.0,60.1413,60.1557,60.0764,60.134,34400.0
2012-11-20 12:50:00,83.4,83.4,83.34,83.36,33300.0,60.1268,60.1268,60.0836,60.098,33300.0
2012-11-20 12:55:00,83.36,83.45,83.32,83.36,40100.0,60.098,60.1629,60.0692,60.098,40100.0
2012-11-20 13:00:00,83.37,83.39,83.23,83.29,57900.0,60.1052,60.1196,60.0043,60.0475,57900.0
2012-11-20 13:05:00,83.3,83.34,83.21,83.21,25400.0,60.0547,60.0836,59.9899,59.9899,25400.0
2012-11-20 13:10:00,83.22,83.22,82.95,83.09,70900.0,59.9971,59.9971,59.8024,59.9033,70900.0
2012-11-20 13:15:00,83.09,83.22,83.09,83.11,49700.0,59.9033,59.9971,59.9033,59.9178,49700.0
2012-11-20 13:20:00,83.12,83.21,83.09,83.15,38200.0,59.925,59.9899,59.9033,59.9466,38200.0
2012-11-20 13:25:00,83.15,83.15,82.86,82.87,43800.0,59.9466,59.9466,59.7375,59.7447,43800.0
2012-11-20 13:30:00,82.88,82.98,82.88,82.96,31200.0,59.7519,59.824,59.7519,59.8096,31200.0
2012-11-20 13:35:00,82.98,83.12,82.96,82.99,56800.0,59.824,59.925,59.8096,59.8312,56800.0
2012-11-20 13:40:00,83.0,83.01,82.87,82.95,48200.0,59.8385,59.8457,59.7447,59.8024,48200.0
2012-11-20 13:45:00,82.93,82.99,82.9,82.92,49400.0,59.788,59.8312,59.7664,59.7808,49400.0
2012-11-20 13:50:00,82.93,82.97,82.85,82.97,34900.0,59.788,59.8168,59.7303,59.8168,34900.0
2012-11-20 13:55:00,82.96,83.02,82.85,82.95,54000.0,59.8096,59.8529,59.7303,59.8024,54000.0
2012-11-20 14:00:00,82.94,82.95,82.87,82.87,39000.0,59.7952,59.8024,59.7447,59.7447,39000.0
2012-11-20 14:05:00,82.88,82.98,82.88,82.93,26000.0,59.7519,59.824,59.7519,59.788,26000.0
2012-11-20 14:10:00,82.95,83.1,82.95,83.04,34000.0,59.8024,59.9105,59.8024,59.8673,34000.0
2012-11-20 14:15:00,83.04,83.13,83.03,83.08,32200.0,59.8673,59.9322,59.8601,59.8961,32200.0
2012-11-20 14:20:00,83.07,83.12,83.01,83.05,33600.0,59.8889,59.925,59.8457,59.8745,33600.0
2012-11-20 14:25:00,83.05,83.17,83.05,83.12,63100.0,59.8745,59.961,59.8745,59.925,63100.0
2012-11-20 14:30:00,83.11,83.16,83.09,83.12,38900.0,59.9178,59.9538,59.9033,59.925,38900.0
2012-11-20 14:35:00,83.13,83.14,83.03,83.07,38700.0,59.9322,59.9394,59.8601,59.8889,38700.0
2012-11-20 14:40:00,83.07,83.08,83.01,83.02,55300.0,59.8889,59.8961,59.8457,59.8529,55300.0
2012-11-20 14:45:00,83.02,83.13,82.99,83.02,111900.0,59.8529,59.9322,59.8312,59.8529,111900.0
2012-11-20 14:50:00,83.01,83.05,82.95,83.02,49000.0,59.8457,59.8745,59.8024,59.8529,49000.0
2012-11-20 14:55:00,83.02,83.04,82.91,82.98,47900.0,59.8529,59.8673,59.7736,59.824,47900.0
2012-11-20 15:00:00,83.0,83.12,82.98,83.11,49700.0,59.8385,59.925,59.824,59.9178,49700.0
2012-11-20 15:05:00,83.09,83.16,83.07,83.14,37500.0,59.9033,59.9538,59.8889,59.9394,37500.0
2012-11-20 15:10:00,83.12,83.24,83.11,83.21,45700.0,59.925,60.0115,59.9178,59.9899,45700.0
2012-11-20 15:15:00,83.21,83.21,83.08,83.14,53000.0,59.9899,59.9899,59.8961,59.9394,53000.0
2012-11-20 15:20:00,83.15,83.17,83.06,83.11,42000.0,59.9466,59.961,59.8817,59.9178,42000.0
2012-11-20 15:25:00,83.1,83.1,82.99,83.03,73800.0,59.9105,59.9105,59.8312,59.8601,73800.0
2012-11-20 15:30:00,83.03,83.21,83.03,83.2,82800.0,59.8601,59.9899,59.8601,59.9826,82800.0
2012-11-20 15:35:00,83.2,83.21,83.1,83.13,52000.0,59.9826,59.9899,59.9105,59.9322,52000.0
2012-11-20 15:40:00,83.11,83.16,83.07,83.14,57100.0,59.9178,59.9538,59.8889,59.9394,57100.0
2012-11-20 15:45:00,83.15,83.17,83.09,83.16,96000.0,59.9466,59.961,59.9033,59.9538,96000.0
2012-11-20 15:50:00,83.16,83.3,83.16,83.29,139100.0,59.9538,60.0547,59.9538,60.0475,139100.0
2012-11-20 15:55:00,83.29,83.35,83.24,83.35,162800.0,60.0475,60.0908,60.0115,60.0908,162800.0
2012-11-21 09:30:00,82.95,83.05,82.8,82.81,176000.0,59.8024,59.8745,59.6943,59.7015,176000.0
2012-11-21 09:35:00,82.81,83.12,82.65,83.12,237100.0,59.7015,59.925,59.5861,59.925,237100.0
2012-11-21 09:40:00,83.12,83.49,83.05,83.05,142400.0,59.925,60.1917,59.8745,59.8745,142400.0
2012-11-21 09:45:00,83.04,83.13,82.86,82.96,103400.0,59.8673,59.9322,59.7375,59.8096,103400.0
2012-11-21 09:50:00,82.94,82.95,82.76,82.82,82500.0,59.7952,59.8024,59.6654,59.7087,82500.0
2012-11-21 09:55:00,82.86,83.0,82.81,82.93,58900.0,59.7375,59.8385,59.7015,59.788,58900.0
2012-11-21 10:00:00,82.9,83.09,82.82,82.87,85200.0,59.7664,59.9033,59.7087,59.7447,85200.0
2012-11-21 10:05:00,82.84,82.95,82.81,82.9,63000.0,59.7231,59.8024,59.7015,59.7664,63000.0
2012-11-21 10:10:00,82.9,82.95,82.86,82.91,42700.0,59.7664,59.8024,59.7375,59.7736,42700.0
2012-11-21 10:15:00,82.9,83.05,82.9,83.0,50300.0,59.7664,59.8745,59.7664,59.8385,50300.0
2012-11-21 10:20:00,83.0,83.25,83.0,83.19,118300.0,59.8385,60.0187,59.8385,59.9754,118300.0
2012-11-21 10:25:00,83.21,83.4,83.16,83.38,98700.0,59.9899,60.1268,59.9538,60.1124,98700.0
2012-11-21 10:30:00,83.38,83.51,83.35,83.47,81500.0,60.1124,60.2061,60.0908,60.1773,81500.0
2012-11-21 10:35:00,83.48,83.62,83.47,83.6,118000.0,60.1845,60.2854,60.1773,60.271,118000.0
2012-11-21 10:40:00,83.6,83.64,83.34,83.4,97800.0,60.271,60.2999,60.0836,60.1268,97800.0
2012-11-21 10:45:00,83.36,83.48,83.34,83.44,54000.0,60.098,60.1845,60.0836,60.1557,54000.0
2012-11-21 10:50:00,83.44,83.53,83.39,83.44,54300.0,60.1557,60.2206,60.1196,60.1557,54300.0
2012-11-21 10:55:00,83.44,83.47,83.25,83.28,85000.0,60.1557,60.1773,60.0187,60.0403,85000.0
2012-11-21 11:00:00,83.29,83.33,83.25,83.28,24200.0,60.0475,60.0764,60.0187,60.0403,24200.0
2012-11-21 11:05:00,83.29,83.39,83.28,83.33,45300.0,60.0475,60.1196,60.0403,60.0764,45300.0
2012-11-21 11:10:00,83.33,83.52,83.32,83.51,52000.0,60.0764,60.2133,60.0692,60.2061,52000.0
2012-11-21 11:15:00,83.5,83.5,83.36,83.4,31900.0,60.1989,60.1989,60.098,60.1268,31900.0
2012-11-21 11:20:00,83.41,83.57,83.41,83.57,48400.0,60.134,60.2494,60.134,60.2494,48400.0
2012-11-21 11:25:00,83.57,83.74,83.57,83.7,105100.0,60.2494,60.372,60.2494,60.3431,105100.0
2012-11-21 11:30:00,83.7,83.7,83.45,83.47,53700.0,60.3431,60.3431,60.1629,60.1773,53700.0
2012-11-21 11:35:00,83.47,83.55,83.39,83.48,40900.0,60.1773,60.235,60.1196,60.1845,40900.0
2012-11-21 11:40:00,83.49,83.51,83.34,83.38,55800.0,60.1917,60.2061,60.0836,60.1124,55800.0
2012-11-21 11:45:00,83.38,83.41,83.18,83.2,37500.0,60.1124,60.134,59.9682,59.9826,37500.0
2012-11-21 11:50:00,83.19,83.29,83.19,83.2,34700.0,59.9754,60.0475,59.9754,59.9826,34700.0
2012-11-21 11:55:00,83.19,83.22,83.12,83.15,33100.0,59.9754,59.9971,59.925,59.9466,33100.0
2012-11-21 12:00:00,83.15,83.2,83.15,83.16,13900.0,59.9466,59.9826,59.9466,59.9538,13900.0
2012-11-21 12:05:00,83.17,83.21,83.1,83.14,40800.0,59.961,59.9899,59.9105,59.9394,40800.0
2012-11-21 12:10:00,83.12,83.2,83.08,83.09,53300.0,59.925,59.9826,59.8961,59.9033,53300.0
2012-11-21 12:15:00,83.12,83.17,83.07,83.08,26400.0,59.925,59.961,59.8889,59.8961,26400.0
2012-11-21 12:20:00,83.09,83.24,83.07,83.2,20300.0,59.9033,60.0115,59.8889,59.9826,20300.0
2012-11-21 12:25:00,83.19,83.29,83.18,83.26,21700.0,59.9754,60.0475,59.9682,60.0259,21700.0
2012-11-21 12:30:00,83.25,83.3,83.2,83.29,25600.0,60.0187,60.0547,59.9826,60.0475,25600.0
2012-11-21 12:35:00,83.29,83.32,83.26,83.26,31000.0,60.0475,60.0692,60.0259,60.0259,31000.0
2012-11-21 12:40:00,83.24,83.43,83.24,83.38,44200.0,60.0115,60.1485,60.0115,60.1124,44200.0
2012-11-21 12:45:00,83.38,83.38,83.31,83.32,21800.0,60.1124,60.1124,60.0619,60.0692,21800.0
2012-11-21 12:50:00,83.31,83.33,83.24,83.27,41300.0,60.0619,60.0764,60.0115,60.0331,41300.0
2012-11-21 12:55:00,83.27,83.29,83.24,83.27,10700.0,60.0331,60.0475,60.0115,60.0331,10700.0
2012-11-21 13:00:00,83.28,83.3,83.24,83.27,14700.0,60.0403,60.0547,60.0115,60.0331,14700.0
2012-11-21 13:05:00,83.28,83.43,83.28,83.41,32700.0,60.0403,60.1485,60.0403,60.134,32700.0
2012-11-21 13:10:00,83.4,83.44,83.37,83.38,19300.0,60.1268,60.1557,60.1052,60.1124,19300.0
2012-11-21 13:15:00,83.39,83.43,83.35,83.38,16200.0,60.1196,60.1485,60.0908,60.1124,16200.0
2012-11-21 13:20:00,83.4,83.46,83.34,83.4,67800.0,60.1268,60.1701,60.0836,60.1268,67800.0
2012-11-21 13:25:00,83.39,83.43,83.39,83.4,14200.0,60.1196,60.1485,60.1196,60.1268,14200.0
2012-11-21 13:30:00,83.41,83.43,83.38,83.42,14200.0,60.134,60.1485,60.1124,60.1413,14200.0
2012-11-21 13:35:00,83.42,83.57,83.42,83.56,33100.0,60.1413,60.2494,60.1413,60.2422,33100.0
2012-11-21 13:40:00,83.55,83.57,83.48,83.57,20200.0,60.235,60.2494,60.1845,60.2494,20200.0
2012-11-21 13:45:00,83.57,83.6,83.52,83.52,20900.0,60.2494,60.271,60.2133,60.2133,20900.0
2012-11-21 13:50:00,83.5,83.54,83.47,83.52,40100.0,60.1989,60.2278,60.1773,60.2133,40100.0
2012-11-21 13:55:00,83.52,83.55,83.5,83.5,18800.0,60.2133,60.235,60.1989,60.1989,18800.0
2012-11-21 14:00:00,83.51,83.52,83.46,83.47,17200.0,60.2061,60.2133,60.1701,60.1773,17200.0
2012-11-21 14:05:00,83.46,83.48,83.42,83.44,35700.0,60.1701,60.1845,60.1413,60.1557,35700.0
2012-11-21 14:10:00,83.44,83.45,83.41,83.42,21800.0,60.1557,60.1629,60.134,60.1413,21800.0
2012-11-21 14:15:00,83.43,83.43,83.31,83.32,22500.0,60.1485,60.1485,60.0619,60.0692,22500.0
2012-11-21 14:20:00,83.32,83.33,83.24,83.25,20600.0,60.0692,60.0764,60.0115,60.0187,20600.0
2012-11-21 14:25:00,83.24,83.33,83.21,83.33,14800.0,60.0115,60.0764,59.9899,60.0764,14800.0
2012-11-21 14:30:00,83.33,83.33,83.27,83.28,9400.0,60.0764,60.0764,60.0331,60.0403,9400.0
2012-11-21 14:35:00,83.28,83.3,83.22,83.22,12900.0,60.0403,60.0547,59.9971,59.9971,12900.0
2012-11-21 14:40:00,83.22,83.23,83.19,83.19,19100.0,59.9971,60.0043,59.9754,59.9754,19100.0
2012-11-21 14:45:00,83.2,83.21,83.12,83.15,30600.0,59.9826,59.9899,59.925,59.9466,30600.0
2012-11-21 14:50:00,83.14,83.18,83.12,83.14,15400.0,59.9394,59.9682,59.925,59.9394,15400.0
2012-11-21 14:55:00,83.13,83.15,83.1,83.15,45200.0,59.9322,59.9466,59.9105,59.9466,45200.0
2012-11-21 15:00:00,83.16,83.2,83.14,83.17,39500.0,59.9538,59.9826,59.9394,59.961,39500.0
2012-11-21 15:05:00,83.17,83.3,83.16,83.27,45400.0,59.961,60.0547,59.9538,60.0331,45400.0
2012-11-21 15:10:00,83.26,83.27,83.22,83.23,22600.0,60.0259,60.0331,59.9971,60.0043,22600.0
2012-11-21 15:15:00,83.24,83.29,83.23,83.23,48600.0,60.0115,60.0475,60.0043,60.0043,48600.0
2012-11-21 15:20:00,83.23,83.25,83.09,83.1,29000.0,60.0043,60.0187,59.9033,59.9105,29000.0
2012-11-21 15:25:00,83.1,83.11,83.04,83.04,55000.0,59.9105,59.9178,59.8673,59.8673,55000.0
2012-11-21 15:30:00,83.04,83.07,83.02,83.02,35300.0,59.8673,59.8889,59.8529,59.8529,35300.0
2012-11-21 15:35:00,83.03,83.04,82.95,82.98,117200.0,59.8601,59.8673,59.8024,59.824,117200.0
2012-11-21 15:40:00,82.97,83.0,82.94,82.98,95200.0,59.8168,59.8385,59.7952,59.824,95200.0
2012-11-21 15:45:00,82.99,83.0,82.91,82.95,134800.0,59.8312,59.8385,59.7736,59.8024,134800.0
2012-11-21 15:50:00,82.95,83.01,82.9,83.0,85300.0,59.8024,59.8457,59.7664,59.8385,85300.0
2012-11-21 15:55:00,83.0,83.09,82.97,83.05,172400.0,59.8385,59.9033,59.8168,59.8745,172400.0
2012-11-23 09:30:00,83.62,83.81,83.59,83.73,113900.0,60.2854,60.4224,60.2638,60.3647,113900.0
2012-11-23 09:35:00,83.73,83.75,83.4,83.41,95600.0,60.3647,60.3792,60.1268,60.134,95600.0
2012-11-23 09:40:00,83.42,83.65,83.35,83.38,79900.0,60.1413,60.3071,60.0908,60.1124,79900.0
2012-11-23 09:45:00,83.4,83.59,83.3,83.51,83500.0,60.1268,60.2638,60.0547,60.2061,83500.0
2012-11-23 09:50:00,83.51,83.55,83.28,83.34,65700.0,60.2061,60.235,60.0403,60.0836,65700.0
2012-11-23 09:55:00,83.36,83.38,83.25,83.32,50700.0,60.098,60.1124,60.0187,60.0692,50700.0
2012-11-23 10:00:00,83.31,83.52,83.31,83.52,65000.0,60.0619,60.2133,60.0619,60.2133,65000.0
2012-11-23 10:05:00,83.53,83.6,83.48,83.52,84800.0,60.2206,60.271,60.1845,60.2133,84800.0
2012-11-23 10:10:00,83.52,83.65,83.51,83.65,42500.0,60.2133,60.3071,60.2061,60.3071,42500.0
2012-11-23 10:15:00,83.64,83.79,83.64,83.77,55900.0,60.2999,60.408,60.2999,60.3936,55900.0
2012-11-23 10:20:00,83.77,83.8,83.67,83.78,32300.0,60.3936,60.4152,60.3215,60.4008,32300.0
2012-11-23 10:25:00,83.79,83.98,83.78,83.82,92700.0,60.408,60.545,60.4008,60.4296,92700.0
2012-11-23 10:30:00,83.83,83.83,83.64,83.69,57500.0,60.4368,60.4368,60.2999,60.3359,57500.0
2012-11-23 10:35:00,83.68,83.7,83.6,83.6,51700.0,60.3287,60.3431,60.271,60.271,51700.0
2012-11-23 10:40:00,83.58,83.65,83.44,83.45,93000.0,60.2566,60.3071,60.1557,60.1629,93000.0
2012-11-23 10:45:00,83.44,83.61,83.4,83.6,68800.0,60.1557,60.2782,60.1268,60.271,68800.0
2012-11-23 10:50:00,83.61,83.63,83.56,83.57,38100.0,60.2782,60.2926,60.2422,60.2494,38100.0
2012-11-23 10:55:00,83.56,83.6,83.38,83.39,57600.0,60.2422,60.271,60.1124,60.1196,57600.0
2012-11-23 11:00:00,83.4,83.48,83.39,83.42,35500.0,60.1268,60.1845,60.1196,60.1413,35500.0
2012-11-23 11:05:00,83.43,83.5,83.37,83.44,33100.0,60.1485,60.1989,60.1052,60.1557,33100.0
2012-11-23 11:10:00,83.44,83.5,83.43,83.48,26700.0,60.1557,60.1989,60.1485,60.1845,26700.0
2012-11-23 11:15:00,83.5,83.59,83.48,83.57,37000.0,60.1989,60.2638,60.1845,60.2494,37000.0
2012-11-23 11:20:00,83.58,83.69,83.57,83.69,25600.0,60.2566,60.3359,60.2494,60.3359,25600.0
2012-11-23 11:25:00,83.68,83.68,83.56,83.58,33300.0,60.3287,60.3287,60.2422,60.2566,33300.0
2012-11-23 11:30:00,83.59,83.7,83.58,83.67,47100.0,60.2638,60.3431,60.2566,60.3215,47100.0
2012-11-23 11:35:00,83.66,83.69,83.58,83.6,40000.0,60.3143,60.3359,60.2566,60.271,40000.0
2012-11-23 11:40:00,83.62,83.62,83.58,83.6,23800.0,60.2854,60.2854,60.2566,60.271,23800.0
2012-11-23 11:45:00,83.61,83.66,83.6,83.64,38600.0,60.2782,60.3143,60.271,60.2999,38600.0
2012-11-23 11:50:00,83.64,83.66,83.59,83.62,22000.0,60.2999,60.3143,60.2638,60.2854,22000.0
2012-11-23 11:55:00,83.62,83.63,83.55,83.58,29200.0,60.2854,60.2926,60.235,60.2566,29200.0
2012-11-23 12:00:00,83.58,83.65,83.55,83.58,51700.0,60.2566,60.3071,60.235,60.2566,51700.0
2012-11-23 12:05:00,83.57,83.64,83.52,83.58,24800.0,60.2494,60.2999,60.2133,60.2566,24800.0
2012-11-23 12:10:00,83.58,83.6,83.49,83.58,29700.0,60.2566,60.271,60.1917,60.2566,29700.0
2012-11-23 12:15:00,83.57,83.65,83.57,83.64,18600.0,60.2494,60.3071,60.2494,60.2999,18600.0
2012-11-23 12:20:00,83.63,83.75,83.61,83.73,62300.0,60.2926,60.3792,60.2782,60.3647,62300.0
2012-11-23 12:25:00,83.73,83.78,83.71,83.77,29800.0,60.3647,60.4008,60.3503,60.3936,29800.0
2012-11-23 12:30:00,83.78,83.84,83.76,83.82,56700.0,60.4008,60.444,60.3864,60.4296,56700.0
2012-11-23 12:35:00,83.81,83.93,83.8,83.93,73900.0,60.4224,60.5089,60.4152,60.5089,73900.0
2012-11-23 12:40:00,83.92,83.93,83.86,83.88,52500.0,60.5017,60.5089,60.4585,60.4729,52500.0
2012-11-23 12:45:00,83.88,83.96,83.87,83.93,88900.0,60.4729,60.5306,60.4657,60.5089,88900.0
2012-11-23 12:50:00,83.94,84.05,83.92,84.04,157400.0,60.5161,60.5954,60.5017,60.5882,157400.0
2012-11-23 12:55:00,84.04,84.19,84.01,84.16,170500.0,60.5882,60.6964,60.5666,60.6748,170500.0
2012-11-26 09:30:00,83.81,84.15,83.81,83.96,163600.0,60.4224,60.6675,60.4224,60.5306,163600.0
2012-11-26 09:35:00,83.97,84.34,83.97,84.24,88400.0,60.5378,60.8045,60.5378,60.7324,88400.0
2012-11-26 09:40:00,84.22,84.5,84.2,84.33,91300.0,60.718,60.9199,60.7036,60.7973,91300.0
2012-11-26 09:45:00,84.33,84.44,84.2,84.26,104300.0,60.7973,60.8766,60.7036,60.7468,104300.0
2012-11-26 09:50:00,84.28,84.39,84.09,84.24,94100.0,60.7613,60.8406,60.6243,60.7324,94100.0
2012-11-26 09:55:00,84.26,84.44,84.1,84.37,123200.0,60.7468,60.8766,60.6315,60.8261,123200.0
2012-11-26 10:00:00,84.36,84.68,84.31,84.68,111400.0,60.8189,61.0496,60.7829,61.0496,111400.0
2012-11-26 10:05:00,84.68,84.69,84.5,84.57,75700.0,61.0496,61.0569,60.9199,60.9703,75700.0
2012-11-26 10:10:00,84.56,84.6,84.37,84.49,55900.0,60.9631,60.992,60.8261,60.9127,55900.0
2012-11-26 10:15:00,84.5,84.69,84.45,84.68,54300.0,60.9199,61.0569,60.8838,61.0496,54300.0
2012-11-26 10:20:00,84.68,84.71,84.55,84.56,56800.0,61.0496,61.0713,60.9559,60.9631,56800.0
2012-11-26 10:25:00,84.54,84.68,84.5,84.52,32500.0,60.9487,61.0496,60.9199,60.9343,32500.0
2012-11-26 10:30:00,84.51,84.55,84.41,84.49,63600.0,60.9271,60.9559,60.855,60.9127,63600.0
2012-11-26 10:35:00,84.48,84.5,84.44,84.48,18200.0,60.9055,60.9199,60.8766,60.9055,18200.0
2012-11-26 10:40:00,84.49,84.59,84.48,84.48,58000.0,60.9127,60.9848,60.9055,60.9055,58000.0
2012-11-26 10:45:00,84.49,84.56,84.49,84.55,28100.0,60.9127,60.9631,60.9127,60.9559,28100.0
2012-11-26 10:50:00,84.52,84.57,84.5,84.53,35600.0,60.9343,60.9703,60.9199,60.9415,35600.0
2012-11-26 10:55:00,84.54,84.54,84.28,84.29,72000.0,60.9487,60.9487,60.7613,60.7685,72000.0
2012-11-26 11:00:00,84.27,84.32,84.13,84.14,105800.0,60.7541,60.7901,60.6531,60.6603,105800.0
2012-11-26 11:05:00,84.12,84.17,84.1,84.16,73700.0,60.6459,60.682,60.6315,60.6748,73700.0
2012-11-26 11:10:00,84.16,84.17,84.11,84.15,63300.0,60.6748,60.682,60.6387,60.6675,63300.0
2012-11-26 11:15:00,84.13,84.17,84.12,84.16,27200.0,60.6531,60.682,60.6459,60.6748,27200.0
2012-11-26 11:20:00,84.16,84.22,84.09,84.13,58200.0,60.6748,60.718,60.6243,60.6531,58200.0
2012-11-26 11:25:00,84.12,84.3,84.11,84.28,31900.0,60.6459,60.7757,60.6387,60.7613,31900.0
2012-11-26 11:30:00,84.27,84.28,84.21,84.24,84600.0,60.7541,60.7613,60.7108,60.7324,84600.0
2012-11-26 11:35:00,84.25,84.27,84.18,84.23,22200.0,60.7396,60.7541,60.6892,60.7252,22200.0
2012-11-26 11:40:00,84.22,84.24,84.13,84.13,28000.0,60.718,60.7324,60.6531,60.6531,28000.0
2012-11-26 11:45:00,84.13,84.23,84.12,84.23,28700.0,60.6531,60.7252,60.6459,60.7252,28700.0
2012-11-26 11:50:00,84.24,84.27,84.16,84.24,55400.0,60.7324,60.7541,60.6748,60.7324,55400.0
2012-11-26 11:55:00,84.24,84.26,84.14,84.19,79500.0,60.7324,60.7468,60.6603,60.6964,79500.0
2012-11-26 12:00:00,84.19,84.23,84.16,84.17,27900.0,60.6964,60.7252,60.6748,60.682,27900.0
2012-11-26 12:05:00,84.17,84.21,84.13,84.21,35100.0,60.682,60.7108,60.6531,60.7108,35100.0
2012-11-26 12:10:00,84.22,84.22,84.16,84.16,10500.0,60.718,60.718,60.6748,60.6748,10500.0
2012-11-26 12:15:00,84.17,84.25,84.13,84.21,34600.0,60.682,60.7396,60.6531,60.7108,34600.0
2012-11-26 12:20:00,84.21,84.26,84.21,84.24,21400.0,60.7108,60.7468,60.7108,60.7324,21400.0
2012-11-26 12:25:00,84.24,84.31,84.23,84.23,21100.0,60.7324,60.7829,60.7252,60.7252,21100.0
2012-11-26 12:30:00,84.25,84.32,84.21,84.21,61100.0,60.7396,60.7901,60.7108,60.7108,61100.0
2012-11-26 12:35:00,84.2,84.45,84.2,84.44,54500.0,60.7036,60.8838,60.7036,60.8766,54500.0
2012-11-26 12:40:00,84.43,84.5,84.4,84.45,42900.0,60.8694,60.9199,60.8478,60.8838,42900.0
2012-11-26 12:45:00,84.47,84.53,84.46,84.52,18800.0,60.8982,60.9415,60.891,60.9343,18800.0
2012-11-26 12:50:00,84.53,84.58,84.5,84.58,29900.0,60.9415,60.9775,60.9199,60.9775,29900.0
2012-11-26 12:55:00,84.57,84.57,84.48,84.5,22300.0,60.9703,60.9703,60.9055,60.9199,22300.0
2012-11-26 13:00:00,84.48,84.51,84.46,84.49,10500.0,60.9055,60.9271,60.891,60.9127,10500.0
2012-11-26 13:05:00,84.49,84.51,84.45,84.49,32000.0,60.9127,60.9271,60.8838,60.9127,32000.0
2012-11-26 13:10:00,84.49,84.5,84.45,84.47,14600.0,60.9127,60.9199,60.8838,60.8982,14600.0
2012-11-26 13:15:00,84.5,84.65,84.49,84.65,37000.0,60.9199,61.028,60.9127,61.028,37000.0
2012-11-26 13:20:00,84.66,84.67,84.63,84.63,46400.0,61.0352,61.0424,61.0136,61.0136,46400.0
2012-11-26 13:25:00,84.64,84.72,84.63,84.7,37300.0,61.0208,61.0785,61.0136,61.0641,37300.0
2012-11-26 13:30:00,84.71,84.75,84.63,84.66,24900.0,61.0713,61.1001,61.0136,61.0352,24900.0
2012-11-26 13:35:00,84.66,84.68,84.57,84.58,20600.0,61.0352,61.0496,60.9703,60.9775,20600.0
2012-11-26 13:40:00,84.57,84.59,84.47,84.52,41200.0,60.9703,60.9848,60.8982,60.9343,41200.0
2012-11-26 13:45:00,84.51,84.51,84.4,84.42,42800.0,60.9271,60.9271,60.8478,60.8622,42800.0
2012-11-26 13:50:00,84.43,84.53,84.41,84.5,31500.0,60.8694,60.9415,60.855,60.9199,31500.0
2012-11-26 13:55:00,84.51,84.54,84.44,84.52,55300.0,60.9271,60.9487,60.8766,60.9343,55300.0
2012-11-26 14:00:00,84.52,84.53,84.4,84.51,51200.0,60.9343,60.9415,60.8478,60.9271,51200.0
2012-11-26 14:05:00,84.5,84.61,84.49,84.61,25100.0,60.9199,60.9992,60.9127,60.9992,25100.0
2012-11-26 14:10:00,84.62,84.64,84.56,84.57,17300.0,61.0064,61.0208,60.9631,60.9703,17300.0
2012-11-26 14:15:00,84.58,84.65,84.56,84.56,16300.0,60.9775,61.028,60.9631,60.9631,16300.0
2012-11-26 14:20:00,84.56,84.59,84.53,84.55,20000.0,60.9631,60.9848,60.9415,60.9559,20000.0
2012-11-26 14:25:00,84.53,84.57,84.47,84.47,20700.0,60.9415,60.9703,60.8982,60.8982,20700.0
2012-11-26 14:30:00,84.49,84.54,84.47,84.5,11700.0,60.9127,60.9487,60.8982,60.9199,11700.0
2012-11-26 14:35:00,84.5,84.61,84.5,84.61,21200.0,60.9199,60.9992,60.9199,60.9992,21200.0
2012-11-26 14:40:00,84.62,84.63,84.58,84.58,24200.0,61.0064,61.0136,60.9775,60.9775,24200.0
2012-11-26 14:45:00,84.6,84.68,84.59,84.68,22800.0,60.992,61.0496,60.9848,61.0496,22800.0
2012-11-26 14:50:00,84.68,84.81,84.68,84.78,61600.0,61.0496,61.1434,61.0496,61.1217,61600.0
2012-11-26 14:55:00,84.78,84.78,84.66,84.66,40200.0,61.1217,61.1217,61.0352,61.0352,40200.0
2012-11-26 15:00:00,84.68,84.72,84.66,84.69,52400.0,61.0496,61.0785,61.0352,61.0569,52400.0
2012-11-26 15:05:00,84.68,84.73,84.66,84.7,29000.0,61.0496,61.0857,61.0352,61.0641,29000.0
2012-11-26 15:10:00,84.69,84.73,84.66,84.67,39600.0,61.0569,61.0857,61.0352,61.0424,39600.0
2012-11-26 15:15:00,84.67,84.68,84.63,84.64,32900.0,61.0424,61.0496,61.0136,61.0208,32900.0
2012-11-26 15:20:00,84.64,84.71,84.62,84.7,39600.0,61.0208,61.0713,61.0064,61.0641,39600.0
2012-11-26 15:25:00,84.7,84.72,84.62,84.65,45500.0,61.0641,61.0785,61.0064,61.028,45500.0
2012-11-26 15:30:00,84.64,84.66,84.57,84.63,45000.0,61.0208,61.0352,60.9703,61.0136,45000.0
2012-11-26 15:35:00,84.63,84.64,84.58,84.62,41700.0,61.0136,61.0208,60.9775,61.0064,41700.0
2012-11-26 15:40:00,84.6,84.66,84.55,84.55,69000.0,60.992,61.0352,60.9559,60.9559,69000.0
2012-11-26 15:45:00,84.55,84.64,84.55,84.57,86300.0,60.9559,61.0208,60.9559,60.9703,86300.0
2012-11-26 15:50:00,84.58,84.63,84.51,84.52,83900.0,60.9775,61.0136,60.9271,60.9343,83900.0
2012-11-26 15:55:00,84.51,84.65,84.51,84.64,204000.0,60.9271,61.028,60.9271,61.0208,204000.0
2012-11-27 09:30:00,84.53,84.6,84.26,84.52,121300.0,60.9415,60.992,60.7468,60.9343,121300.0
2012-11-27 09:35:00,84.53,84.8,84.49,84.77,44700.0,60.9415,61.1362,60.9127,61.1145,44700.0
2012-11-27 09:40:00,84.77,84.95,84.72,84.94,91600.0,61.1145,61.2443,61.0785,61.2371,91600.0
2012-11-27 09:45:00,84.95,85.07,84.85,85.04,106700.0,61.2443,61.3308,61.1722,61.3092,106700.0
2012-11-27 09:50:00,85.02,85.12,84.96,84.99,55500.0,61.2948,61.3669,61.2515,61.2731,55500.0
2012-11-27 09:55:00,85.01,85.04,84.89,84.98,43300.0,61.2876,61.3092,61.201,61.2659,43300.0
2012-11-27 10:00:00,84.94,84.95,84.56,84.61,66100.0,61.2371,61.2443,60.9631,60.9992,66100.0
2012-11-27 10:05:00,84.63,84.63,84.51,84.6,76200.0,61.0136,61.0136,60.9271,60.992,76200.0
2012-11-27 10:10:00,84.6,84.62,84.45,84.48,70900.0,60.992,61.0064,60.8838,60.9055,70900.0
2012-11-27 10:15:00,84.48,84.53,84.37,84.43,68200.0,60.9055,60.9415,60.8261,60.8694,68200.0
2012-11-27 10:20:00,84.42,84.49,84.36,84.41,75300.0,60.8622,60.9127,60.8189,60.855,75300.0
2012-11-27 10:25:00,84.4,84.49,84.38,84.42,37700.0,60.8478,60.9127,60.8334,60.8622,37700.0
2012-11-27 10:30:00,84.41,84.51,84.31,84.48,38200.0,60.855,60.9271,60.7829,60.9055,38200.0
2012-11-27 10:35:00,84.47,84.53,84.36,84.4,39000.0,60.8982,60.9415,60.8189,60.8478,39000.0
2012-11-27 10:40:00,84.41,84.5,84.39,84.41,52000.0,60.855,60.9199,60.8406,60.855,52000.0
2012-11-27 10:45:00,84.41,84.57,84.39,84.54,30200.0,60.855,60.9703,60.8406,60.9487,30200.0
2012-11-27 10:50:00,84.55,84.71,84.54,84.69,69300.0,60.9559,61.0713,60.9487,61.0569,69300.0
2012-11-27 10:55:00,84.69,84.69,84.57,84.6,33200.0,61.0569,61.0569,60.9703,60.992,33200.0
2012-11-27 11:00:00,84.61,84.64,84.53,84.6,70300.0,60.9992,61.0208,60.9415,60.992,70300.0
2012-11-27 11:05:00,84.61,84.62,84.54,84.55,78500.0,60.9992,61.0064,60.9487,60.9559,78500.0
2012-11-27 11:10:00,84.54,84.63,84.52,84.61,85700.0,60.9487,61.0136,60.9343,60.9992,85700.0
2012-11-27 11:15:00,84.62,84.65,84.52,84.57,38700.0,61.0064,61.028,60.9343,60.9703,38700.0
2012-11-27 11:20:00,84.54,84.58,84.49,84.53,27300.0,60.9487,60.9775,60.9127,60.9415,27300.0
2012-11-27 11:25:00,84.51,84.57,84.45,84.57,40200.0,60.9271,60.9703,60.8838,60.9703,40200.0
2012-11-27 11:30:00,84.58,84.58,84.45,84.5,21700.0,60.9775,60.9775,60.8838,60.9199,21700.0
2012-11-27 11:35:00,84.54,84.74,84.54,84.7,66200.0,60.9487,61.0929,60.9487,61.0641,66200.0
2012-11-27 11:40:00,84.71,84.79,84.66,84.73,57500.0,61.0713,61.1289,61.0352,61.0857,57500.0
2012-11-27 11:45:00,84.73,84.82,84.72,84.79,40800.0,61.0857,61.1506,61.0785,61.1289,40800.0
2012-11-27 11:50:00,84.8,84.93,84.77,84.84,55700.0,61.1362,61.2299,61.1145,61.165,55700.0
2012-11-27 11:55:00,84.86,84.9,84.81,84.81,17600.0,61.1794,61.2083,61.1434,61.1434,17600.0
2012-11-27 12:00:00,84.82,84.91,84.81,84.85,24300.0,61.1506,61.2155,61.1434,61.1722,24300.0
2012-11-27 12:05:00,84.86,84.86,84.77,84.79,29000.0,61.1794,61.1794,61.1145,61.1289,29000.0
2012-11-27 12:10:00,84.8,84.8,84.71,84.72,20900.0,61.1362,61.1362,61.0713,61.0785,20900.0
2012-11-27 12:15:00,84.71,84.75,84.54,84.55,59200.0,61.0713,61.1001,60.9487,60.9559,59200.0
2012-11-27 12:20:00,84.54,84.69,84.54,84.68,23100.0,60.9487,61.0569,60.9487,61.0496,23100.0
2012-11-27 12:25:00,84.67,84.75,84.67,84.72,26600.0,61.0424,61.1001,61.0424,61.0785,26600.0
2012-11-27 12:30:00,84.7,84.7,84.57,84.59,34100.0,61.0641,61.0641,60.9703,60.9848,34100.0
2012-11-27 12:35:00,84.61,84.64,84.57,84.63,13100.0,60.9992,61.0208,60.9703,61.0136,13100.0
2012-11-27 12:40:00,84.63,84.7,84.61,84.7,23200.0,61.0136,61.0641,60.9992,61.0641,23200.0
2012-11-27 12:45:00,84.69,84.74,84.67,84.71,16500.0,61.0569,61.0929,61.0424,61.0713,16500.0
2012-11-27 12:50:00,84.7,84.72,84.62,84.62,19500.0,61.0641,61.0785,61.0064,61.0064,19500.0
2012-11-27 12:55:00,84.63,84.69,84.62,84.66,23600.0,61.0136,61.0569,61.0064,61.0352,23600.0
2012-11-27 13:00:00,84.66,84.66,84.57,84.64,41500.0,61.0352,61.0352,60.9703,61.0208,41500.0
2012-11-27 13:05:00,84.63,84.7,84.6,84.69,45500.0,61.0136,61.0641,60.992,61.0569,45500.0
2012-11-27 13:10:00,84.7,84.73,84.67,84.73,28000.0,61.0641,61.0857,61.0424,61.0857,28000.0
2012-11-27 13:15:00,84.74,84.87,84.73,84.84,45100.0,61.0929,61.1866,61.0857,61.165,45100.0
2012-11-27 13:20:00,84.85,84.85,84.71,84.8,20000.0,61.1722,61.1722,61.0713,61.1362,20000.0
2012-11-27 13:25:00,84.79,84.8,84.67,84.76,30600.0,61.1289,61.1362,61.0424,61.1073,30600.0
2012-11-27 13:30:00,84.74,84.79,84.69,84.74,13900.0,61.0929,61.1289,61.0569,61.0929,13900.0
2012-11-27 13:35:00,84.74,84.82,84.74,84.74,12800.0,61.0929,61.1506,61.0929,61.0929,12800.0
2012-11-27 13:40:00,84.74,84.82,84.68,84.8,33000.0,61.0929,61.1506,61.0496,61.1362,33000.0
2012-11-27 13:45:00,84.78,84.82,84.72,84.76,35800.0,61.1217,61.1506,61.0785,61.1073,35800.0
2012-11-27 13:50:00,84.75,84.75,84.63,84.69,29400.0,61.1001,61.1001,61.0136,61.0569,29400.0
2012-11-27 13:55:00,84.69,84.73,84.65,84.68,19400.0,61.0569,61.0857,61.028,61.0496,19400.0
2012-11-27 14:00:00,84.68,84.73,84.57,84.61,52900.0,61.0496,61.0857,60.9703,60.9992,52900.0
2012-11-27 14:05:00,84.61,84.67,84.58,84.6,25400.0,60.9992,61.0424,60.9775,60.992,25400.0
2012-11-27 14:10:00,84.59,84.71,84.57,84.71,36600.0,60.9848,61.0713,60.9703,61.0713,36600.0
2012-11-27 14:15:00,84.71,84.75,84.69,84.75,39200.0,61.0713,61.1001,61.0569,61.1001,39200.0
2012-11-27 14:20:00,84.75,84.77,84.46,84.54,56700.0,61.1001,61.1145,60.891,60.9487,56700.0
2012-11-27 14:25:00,84.53,84.56,84.3,84.39,78800.0,60.9415,60.9631,60.7757,60.8406,78800.0
2012-11-27 14:30:00,84.36,84.42,84.28,84.35,54700.0,60.8189,60.8622,60.7613,60.8117,54700.0
2012-11-27 14:35:00,84.34,84.36,84.22,84.26,52900.0,60.8045,60.8189,60.718,60.7468,52900.0
2012-11-27 14:40:00,84.27,84.29,84.18,84.18,58900.0,60.7541,60.7685,60.6892,60.6892,58900.0
2012-11-27 14:45:00,84.19,84.28,84.16,84.26,74400.0,60.6964,60.7613,60.6748,60.7468,74400.0
2012-11-27 14:50:00,84.24,84.29,84.17,84.21,52900.0,60.7324,60.7685,60.682,60.7108,52900.0
2012-11-27 14:55:00,84.2,84.3,84.19,84.26,46300.0,60.7036,60.7757,60.6964,60.7468,46300.0
2012-11-27 15:00:00,84.27,84.36,84.25,84.27,42000.0,60.7541,60.8189,60.7396,60.7541,42000.0
2012-11-27 15:05:00,84.25,84.39,84.23,84.37,56800.0,60.7396,60.8406,60.7252,60.8261,56800.0
2012-11-27 15:10:00,84.39,84.41,84.25,84.36,49900.0,60.8406,60.855,60.7396,60.8189,49900.0
2012-11-27 15:15:00,84.37,84.39,84.25,84.26,40700.0,60.8261,60.8406,60.7396,60.7468,40700.0
2012-11-27 15:20:00,84.26,84.35,84.23,84.29,64700.0,60.7468,60.8117,60.7252,60.7685,64700.0
2012-11-27 15:25:00,84.29,84.35,84.26,84.33,54100.0,60.7685,60.8117,60.7468,60.7973,54100.0
2012-11-27 15:30:00,84.32,84.38,84.2,84.23,59700.0,60.7901,60.8334,60.7036,60.7252,59700.0
2012-11-27 15:35:00,84.22,84.23,84.06,84.08,96200.0,60.718,60.7252,60.6027,60.6171,96200.0
2012-11-27 15:40:00,84.09,84.16,84.05,84.14,74400.0,60.6243,60.6748,60.5954,60.6603,74400.0
2012-11-27 15:45:00,84.14,84.16,84.06,84.14,87300.0,60.6603,60.6748,60.6027,60.6603,87300.0
2012-11-27 15:50:00,84.14,84.14,84.02,84.04,97100.0,60.6603,60.6603,60.5738,60.5882,97100.0
2012-11-27 15:55:00,84.04,84.04,83.9,84.0,217800.0,60.5882,60.5882,60.4873,60.5594,217800.0
2012-11-28 09:30:00,83.63,83.69,83.3,83.43,160100.0,60.2926,60.3359,60.0547,60.1485,160100.0
2012-11-28 09:35:00,83.45,83.64,83.22,83.25,82800.0,60.1629,60.2999,59.9971,60.0187,82800.0
2012-11-28 09:40:00,83.22,83.4,83.04,83.35,79900.0,59.9971,60.1268,59.8673,60.0908,79900.0
2012-11-28 09:45:00,83.34,83.36,83.2,83.32,36800.0,60.0836,60.098,59.9826,60.0692,36800.0
2012-11-28 09:50:00,83.32,83.33,83.16,83.3,78800.0,60.0692,60.0764,59.9538,60.0547,78800.0
2012-11-28 09:55:00,83.3,83.49,83.23,83.46,70300.0,60.0547,60.1917,60.0043,60.1701,70300.0
2012-11-28 10:00:00,83.46,83.46,83.03,83.07,107000.0,60.1701,60.1701,59.8601,59.8889,107000.0
2012-11-28 10:05:00,83.06,83.28,83.0,83.15,74100.0,59.8817,60.0403,59.8385,59.9466,74100.0
2012-11-28 10:10:00,83.16,83.32,83.15,83.32,38100.0,59.9538,60.0692,59.9466,60.0692,38100.0
2012-11-28 10:15:00,83.33,83.44,83.24,83.35,105000.0,60.0764,60.1557,60.0115,60.0908,105000.0
2012-11-28 10:20:00,83.31,83.78,83.27,83.69,68000.0,60.0619,60.4008,60.0331,60.3359,68000.0
2012-11-28 10:25:00,83.69,83.74,83.52,83.62,65900.0,60.3359,60.372,60.2133,60.2854,65900.0
2012-11-28 10:30:00,83.64,83.69,83.57,83.61,36200.0,60.2999,60.3359,60.2494,60.2782,36200.0
2012-11-28 10:35:00,83.6,84.06,83.59,83.95,116700.0,60.271,60.6027,60.2638,60.5234,116700.0
2012-11-28 10:40:00,83.95,84.07,83.83,83.9,68200.0,60.5234,60.6099,60.4368,60.4873,68200.0
2012-11-28 10:45:00,83.88,84.25,83.88,84.1,84000.0,60.4729,60.7396,60.4729,60.6315,84000.0
2012-11-28 10:50:00,84.08,84.25,83.96,84.11,53100.0,60.6171,60.7396,60.5306,60.6387,53100.0
2012-11-28 10:55:00,84.1,84.19,84.02,84.07,66700.0,60.6315,60.6964,60.5738,60.6099,66700.0
2012-11-28 11:00:00,84.05,84.21,84.03,84.09,41600.0,60.5954,60.7108,60.581,60.6243,41600.0
2012-11-28 11:05:00,84.08,84.22,84.08,84.18,84400.0,60.6171,60.718,60.6171,60.6892,84400.0
2012-11-28 11:10:00,84.18,84.32,84.17,84.27,50100.0,60.6892,60.7901,60.682,60.7541,50100.0
2012-11-28 11:15:00,84.29,84.56,84.25,84.55,55500.0,60.7685,60.9631,60.7396,60.9559,55500.0
2012-11-28 11:20:00,84.56,84.66,84.38,84.4,107700.0,60.9631,61.0352,60.8334,60.8478,107700.0
2012-11-28 11:25:00,84.42,84.44,84.32,84.43,55600.0,60.8622,60.8766,60.7901,60.8694,55600.0
2012-11-28 11:30:00,84.42,84.46,84.11,84.19,58700.0,60.8622,60.891,60.6387,60.6964,58700.0
2012-11-28 11:35:00,84.2,84.21,84.06,84.18,43400.0,60.7036,60.7108,60.6027,60.6892,43400.0
2012-11-28 11:40:00,84.17,84.22,83.97,84.01,44200.0,60.682,60.718,60.5378,60.5666,44200.0
2012-11-28 11:45:00,84.01,84.1,83.97,83.99,21400.0,60.5666,60.6315,60.5378,60.5522,21400.0
2012-11-28 11:50:00,84.01,84.13,83.9,83.99,19700.0,60.5666,60.6531,60.4873,60.5522,19700.0
2012-11-28 11:55:00,83.99,84.12,83.99,84.04,20300.0,60.5522,60.6459,60.5522,60.5882,20300.0
2012-11-28 12:00:00,84.03,84.15,83.87,83.9,47600.0,60.581,60.6675,60.4657,60.4873,47600.0
2012-11-28 12:05:00,83.87,83.97,83.81,83.94,35100.0,60.4657,60.5378,60.4224,60.5161,35100.0
2012-11-28 12:10:00,83.93,84.22,83.84,84.14,48300.0,60.5089,60.718,60.444,60.6603,48300.0
2012-11-28 12:15:00,84.12,84.5,84.11,84.39,70000.0,60.6459,60.9199,60.6387,60.8406,70000.0
2012-11-28 12:20:00,84.4,84.45,84.3,84.45,43700.0,60.8478,60.8838,60.7757,60.8838,43700.0
2012-11-28 12:25:00,84.46,84.52,84.31,84.48,71800.0,60.891,60.9343,60.7829,60.9055,71800.0
2012-11-28 12:30:00,84.48,84.61,84.47,84.57,61500.0,60.9055,60.9992,60.8982,60.9703,61500.0
2012-11-28 12:35:00,84.58,84.75,84.57,84.73,78300.0,60.9775,61.1001,60.9703,61.0857,78300.0
2012-11-28 12:40:00,84.73,84.75,84.56,84.6,35300.0,61.0857,61.1001,60.9631,60.992,35300.0
2012-11-28 12:45:00,84.59,84.69,84.59,84.61,27500.0,60.9848,61.0569,60.9848,60.9992,27500.0
2012-11-28 12:50:00,84.61,84.64,84.57,84.62,17300.0,60.9992,61.0208,60.9703,61.0064,17300.0
2012-11-28 12:55:00,84.61,84.76,84.61,84.7,33400.0,60.9992,61.1073,60.9992,61.0641,33400.0
2012-11-28 13:00:00,84.68,84.7,84.53,84.57,14800.0,61.0496,61.0641,60.9415,60.9703,14800.0
2012-11-28 13:05:00,84.55,84.58,84.47,84.48,20600.0,60.9559,60.9775,60.8982,60.9055,20600.0
2012-11-28 13:10:00,84.49,84.56,84.46,84.49,21100.0,60.9127,60.9631,60.891,60.9127,21100.0
2012-11-28 13:15:00,84.48,84.58,84.46,84.49,48100.0,60.9055,60.9775,60.891,60.9127,48100.0
2012-11-28 13:20:00,84.49,84.59,84.46,84.59,16900.0,60.9127,60.9848,60.891,60.9848,16900.0
2012-11-28 13:25:00,84.6,84.66,84.53,84.66,49800.0,60.992,61.0352,60.9415,61.0352,49800.0
2012-11-28 13:30:00,84.65,84.77,84.62,84.77,41600.0,61.028,61.1145,61.0064,61.1145,41600.0
2012-11-28 13:35:00,84.76,84.89,84.7,84.81,57900.0,61.1073,61.201,61.0641,61.1434,57900.0
2012-11-28 13:40:00,84.85,84.88,84.78,84.88,37500.0,61.1722,61.1938,61.1217,61.1938,37500.0
2012-11-28 13:45:00,84.88,84.89,84.8,84.88,47200.0,61.1938,61.201,61.1362,61.1938,47200.0
2012-11-28 13:50:00,84.88,84.94,84.86,84.91,64500.0,61.1938,61.2371,61.1794,61.2155,64500.0
2012-11-28 13:55:00,84.9,84.97,84.86,84.92,36800.0,61.2083,61.2587,61.1794,61.2227,36800.0
2012-11-28 14:00:00,84.93,85.0,84.81,84.81,65800.0,61.2299,61.2803,61.1434,61.1434,65800.0
2012-11-28 14:05:00,84.81,84.89,84.74,84.84,24500.0,61.1434,61.201,61.0929,61.165,24500.0
2012-11-28 14:10:00,84.83,84.87,84.75,84.78,31400.0,61.1578,61.1866,61.1001,61.1217,31400.0
2012-11-28 14:15:00,84.8,84.86,84.77,84.82,26000.0,61.1362,61.1794,61.1145,61.1506,26000.0
2012-11-28 14:20:00,84.82,84.83,84.75,84.77,20100.0,61.1506,61.1578,61.1001,61.1145,20100.0
2012-11-28 14:25:00,84.77,84.77,84.71,84.75,19400.0,61.1145,61.1145,61.0713,61.1001,19400.0
2012-11-28 14:30:00,84.75,84.88,84.67,84.88,41800.0,61.1001,61.1938,61.0424,61.1938,41800.0
2012-11-28 14:35:00,84.85,84.94,84.85,84.88,52900.0,61.1722,61.2371,61.1722,61.1938,52900.0
2012-11-28 14:40:00,84.84,84.96,84.84,84.89,26100.0,61.165,61.2515,61.165,61.201,26100.0
2012-11-28 14:45:00,84.88,84.89,84.77,84.8,30300.0,61.1938,61.201,61.1145,61.1362,30300.0
2012-11-28 14:50:00,84.79,84.81,84.7,84.74,24500.0,61.1289,61.1434,61.0641,61.0929,24500.0
2012-11-28 14:55:00,84.75,84.83,84.73,84.8,38000.0,61.1001,61.1578,61.0857,61.1362,38000.0
2012-11-28 15:00:00,84.81,84.85,84.75,84.76,24100.0,61.1434,61.1722,61.1001,61.1073,24100.0
2012-11-28 15:05:00,84.75,84.9,84.72,84.86,34400.0,61.1001,61.2083,61.0785,61.1794,34400.0
2012-11-28 15:10:00,84.87,84.9,84.81,84.82,23100.0,61.1866,61.2083,61.1434,61.1506,23100.0
2012-11-28 15:15:00,84.83,84.88,84.76,84.84,38200.0,61.1578,61.1938,61.1073,61.165,38200.0
2012-11-28 15:20:00,84.85,84.9,84.83,84.88,37000.0,61.1722,61.2083,61.1578,61.1938,37000.0
2012-11-28 15:25:00,84.88,84.97,84.82,84.96,62600.0,61.1938,61.2587,61.1506,61.2515,62600.0
2012-11-28 15:30:00,84.97,85.06,84.95,84.97,97100.0,61.2587,61.3236,61.2443,61.2587,97100.0
2012-11-28 15:35:00,84.96,85.05,84.95,84.98,68300.0,61.2515,61.3164,61.2443,61.2659,68300.0
2012-11-28 15:40:00,84.97,85.03,84.92,85.01,63800.0,61.2587,61.302,61.2227,61.2876,63800.0
2012-11-28 15:45:00,85.01,85.09,84.94,84.99,126400.0,61.2876,61.3452,61.2371,61.2731,126400.0
2012-11-28 15:50:00,85.0,85.03,84.95,84.98,86200.0,61.2803,61.302,61.2443,61.2659,86200.0
2012-11-28 15:55:00,84.98,85.03,84.92,84.92,276000.0,61.2659,61.302,61.2227,61.2227,276000.0
2012-11-29 09:30:00,85.55,85.97,85.55,85.96,350500.0,61.6769,61.9797,61.6769,61.9725,350500.0
2012-11-29 09:35:00,85.96,86.03,85.85,85.9,195400.0,61.9725,62.0229,61.8931,61.9292,195400.0
2012-11-29 09:40:00,85.89,86.15,85.85,86.11,154600.0,61.922,62.1094,61.8931,62.0806,154600.0
2012-11-29 09:45:00,86.13,86.27,86.09,86.17,240000.0,62.095,62.1959,62.0662,62.1239,240000.0
2012-11-29 09:50:00,86.17,86.17,85.95,85.97,146500.0,62.1239,62.1239,61.9652,61.9797,146500.0
2012-11-29 09:55:00,86.0,86.13,85.98,86.1,83200.0,62.0013,62.095,61.9869,62.0734,83200.0
2012-11-29 10:00:00,86.12,86.25,86.0,86.04,117300.0,62.0878,62.1815,62.0013,62.0301,117300.0
2012-11-29 10:05:00,86.04,86.15,85.84,85.87,74400.0,62.0301,62.1094,61.8859,61.9076,74400.0
2012-11-29 10:10:00,85.88,85.99,85.6,85.91,149500.0,61.9148,61.9941,61.7129,61.9364,149500.0
2012-11-29 10:15:00,85.92,86.08,85.9,85.98,71000.0,61.9436,62.059,61.9292,61.9869,71000.0
2012-11-29 10:20:00,85.99,86.03,85.82,85.82,79900.0,61.9941,62.0229,61.8715,61.8715,79900.0
2012-11-29 10:25:00,85.84,86.0,85.81,85.86,102000.0,61.8859,62.0013,61.8643,61.9004,102000.0
2012-11-29 10:30:00,85.84,85.92,85.72,85.81,91300.0,61.8859,61.9436,61.7994,61.8643,91300.0
2012-11-29 10:35:00,85.81,85.82,85.67,85.67,47400.0,61.8643,61.8715,61.7634,61.7634,47400.0
2012-11-29 10:40:00,85.67,85.87,85.65,85.87,87300.0,61.7634,61.9076,61.749,61.9076,87300.0
2012-11-29 10:45:00,85.86,85.9,85.75,85.85,30200.0,61.9004,61.9292,61.8211,61.8931,30200.0
2012-11-29 10:50:00,85.85,85.97,85.81,85.93,49600.0,61.8931,61.9797,61.8643,61.9508,49600.0
2012-11-29 10:55:00,85.93,86.05,85.93,85.97,101400.0,61.9508,62.0373,61.9508,61.9797,101400.0
2012-11-29 11:00:00,85.97,86.06,85.97,86.06,62100.0,61.9797,62.0445,61.9797,62.0445,62100.0
2012-11-29 11:05:00,86.06,86.25,86.05,86.24,143600.0,62.0445,62.1815,62.0373,62.1743,143600.0
2012-11-29 11:10:00,86.25,86.31,86.24,86.29,148800.0,62.1815,62.2248,62.1743,62.2104,148800.0
2012-11-29 11:15:00,86.28,86.31,86.19,86.26,75800.0,62.2032,62.2248,62.1383,62.1887,75800.0
2012-11-29 11:20:00,86.27,86.28,86.02,86.02,151800.0,62.1959,62.2032,62.0157,62.0157,151800.0
2012-11-29 11:25:00,86.03,86.04,85.91,85.99,91300.0,62.0229,62.0301,61.9364,61.9941,91300.0
2012-11-29 11:30:00,86.0,86.02,85.91,85.94,143300.0,62.0013,62.0157,61.9364,61.958,143300.0
2012-11-29 11:35:00,85.95,86.1,85.93,86.1,57400.0,61.9652,62.0734,61.9508,62.0734,57400.0
2012-11-29 11:40:00,86.1,86.1,85.56,85.67,219500.0,62.0734,62.0734,61.6841,61.7634,219500.0
2012-11-29 11:45:00,85.65,85.83,85.55,85.73,136600.0,61.749,61.8787,61.6769,61.8066,136600.0
2012-11-29 11:50:00,85.73,85.89,85.7,85.74,81300.0,61.8066,61.922,61.785,61.8138,81300.0
2012-11-29 11:55:00,85.75,85.76,85.53,85.66,58900.0,61.8211,61.8283,61.6624,61.7562,58900.0
2012-11-29 12:00:00,85.68,85.73,85.61,85.73,39400.0,61.7706,61.8066,61.7201,61.8066,39400.0
2012-11-29 12:05:00,85.73,85.74,85.48,85.64,95200.0,61.8066,61.8138,61.6264,61.7417,95200.0
2012-11-29 12:10:00,85.63,85.97,85.59,85.87,147700.0,61.7345,61.9797,61.7057,61.9076,147700.0
2012-11-29 12:15:00,85.89,85.91,85.73,85.74,45700.0,61.922,61.9364,61.8066,61.8138,45700.0
2012-11-29 12:20:00,85.75,85.85,85.69,85.84,46200.0,61.8211,61.8931,61.7778,61.8859,46200.0
2012-11-29 12:25:00,85.85,85.86,85.78,85.8,40800.0,61.8931,61.9004,61.8427,61.8571,40800.0
2012-11-29 12:30:00,85.79,85.94,85.79,85.92,65000.0,61.8499,61.958,61.8499,61.9436,65000.0
2012-11-29 12:35:00,85.92,86.01,85.9,85.99,50300.0,61.9436,62.0085,61.9292,61.9941,50300.0
2012-11-29 12:40:00,85.99,86.02,85.94,86.0,55000.0,61.9941,62.0157,61.958,62.0013,55000.0
2012-11-29 12:45:00,86.0,86.08,85.99,86.02,33700.0,62.0013,62.059,61.9941,62.0157,33700.0
2012-11-29 12:50:00,86.02,86.09,85.98,86.08,63900.0,62.0157,62.0662,61.9869,62.059,63900.0
2012-11-29 12:55:00,86.07,86.1,86.03,86.1,59100.0,62.0518,62.0734,62.0229,62.0734,59100.0
2012-11-29 13:00:00,86.1,86.27,86.09,86.27,116600.0,62.0734,62.1959,62.0662,62.1959,116600.0
2012-11-29 13:05:00,86.26,86.27,86.1,86.11,77100.0,62.1887,62.1959,62.0734,62.0806,77100.0
2012-11-29 13:10:00,86.1,86.15,86.02,86.04,39300.0,62.0734,62.1094,62.0157,62.0301,39300.0
2012-11-29 13:15:00,86.03,86.16,86.03,86.13,36000.0,62.0229,62.1166,62.0229,62.095,36000.0
2012-11-29 13:20:00,86.13,86.18,86.08,86.14,30500.0,62.095,62.1311,62.059,62.1022,30500.0
2012-11-29 13:25:00,86.14,86.22,86.12,86.21,30700.0,62.1022,62.1599,62.0878,62.1527,30700.0
2012-11-29 13:30:00,86.21,86.38,86.21,86.38,130000.0,62.1527,62.2752,62.1527,62.2752,130000.0
2012-11-29 13:35:00,86.37,86.42,86.35,86.39,70800.0,62.268,62.3041,62.2536,62.2825,70800.0
2012-11-29 13:40:00,86.37,86.45,86.35,86.45,70300.0,62.268,62.3257,62.2536,62.3257,70300.0
2012-11-29 13:45:00,86.45,86.48,86.38,86.46,51800.0,62.3257,62.3473,62.2752,62.3329,51800.0
2012-11-29 13:50:00,86.46,86.47,86.38,86.4,46600.0,62.3329,62.3401,62.2752,62.2897,46600.0
2012-11-29 13:55:00,86.41,86.42,86.3,86.32,38900.0,62.2969,62.3041,62.2176,62.232,38900.0
2012-11-29 14:00:00,86.33,86.43,86.33,86.43,51900.0,62.2392,62.3113,62.2392,62.3113,51900.0
2012-11-29 14:05:00,86.42,86.47,86.36,86.41,47300.0,62.3041,62.3401,62.2608,62.2969,47300.0
2012-11-29 14:10:00,86.41,86.44,86.37,86.42,43400.0,62.2969,62.3185,62.268,62.3041,43400.0
2012-11-29 14:15:00,86.42,86.44,86.37,86.4,34600.0,62.3041,62.3185,62.268,62.2897,34600.0
2012-11-29 14:20:00,86.39,86.4,86.37,86.39,39000.0,62.2825,62.2897,62.268,62.2825,39000.0
2012-11-29 14:25:00,86.38,86.41,86.27,86.3,40300.0,62.2752,62.2969,62.1959,62.2176,40300.0
2012-11-29 14:30:00,86.31,86.33,86.26,86.26,35800.0,62.2248,62.2392,62.1887,62.1887,35800.0
2012-11-29 14:35:00,86.27,86.32,86.22,86.29,29500.0,62.1959,62.232,62.1599,62.2104,29500.0
2012-11-29 14:40:00,86.28,86.29,86.15,86.17,84500.0,62.2032,62.2104,62.1094,62.1239,84500.0
2012-11-29 14:45:00,86.16,86.23,86.14,86.18,46300.0,62.1166,62.1671,62.1022,62.1311,46300.0
2012-11-29 14:50:00,86.19,86.22,86.15,86.21,46500.0,62.1383,62.1599,62.1094,62.1527,46500.0
2012-11-29 14:55:00,86.21,86.27,86.19,86.24,66700.0,62.1527,62.1959,62.1383,62.1743,66700.0
2012-11-29 15:00:00,86.24,86.32,86.23,86.29,64300.0,62.1743,62.232,62.1671,62.2104,64300.0
2012-11-29 15:05:00,86.29,86.29,86.18,86.26,126900.0,62.2104,62.2104,62.1311,62.1887,126900.0
2012-11-29 15:10:00,86.26,86.26,86.12,86.14,89900.0,62.1887,62.1887,62.0878,62.1022,89900.0
2012-11-29 15:15:00,86.14,86.31,86.14,86.27,85500.0,62.1022,62.2248,62.1022,62.1959,85500.0
2012-11-29 15:20:00,86.27,86.32,86.11,86.17,74400.0,62.1959,62.232,62.0806,62.1239,74400.0
2012-11-29 15:25:00,86.17,86.22,86.1,86.19,61500.0,62.1239,62.1599,62.0734,62.1383,61500.0
2012-11-29 15:30:00,86.18,86.25,86.16,86.25,82500.0,62.1311,62.1815,62.1166,62.1815,82500.0
2012-11-29 15:35:00,86.25,86.27,86.16,86.23,119000.0,62.1815,62.1959,62.1166,62.1671,119000.0
2012-11-29 15:40:00,86.23,86.4,86.23,86.38,135300.0,62.1671,62.2897,62.1671,62.2752,135300.0
2012-11-29 15:45:00,86.39,86.4,86.3,86.35,133500.0,62.2825,62.2897,62.2176,62.2536,133500.0
2012-11-29 15:50:00,86.34,86.37,86.2,86.36,203700.0,62.2464,62.268,62.1455,62.2608,203700.0
2012-11-29 15:55:00,86.36,86.37,86.23,86.27,414400.0,62.2608,62.268,62.1671,62.1959,414400.0
2012-11-30 09:30:00,86.33,86.35,86.0,86.06,161400.0,62.2392,62.2536,62.0013,62.0445,161400.0
2012-11-30 09:35:00,86.02,86.1,85.77,85.97,94900.0,62.0157,62.0734,61.8355,61.9797,94900.0
2012-11-30 09:40:00,85.97,86.1,85.93,86.01,91900.0,61.9797,62.0734,61.9508,62.0085,91900.0
2012-11-30 09:45:00,86.03,86.07,85.81,85.92,79100.0,62.0229,62.0518,61.8643,61.9436,79100.0
2012-11-30 09:50:00,85.91,86.05,85.87,86.02,51300.0,61.9364,62.0373,61.9076,62.0157,51300.0
2012-11-30 09:55:00,86.03,86.1,85.9,85.93,101400.0,62.0229,62.0734,61.9292,61.9508,101400.0
2012-11-30 10:00:00,85.94,86.08,85.91,85.98,73200.0,61.958,62.059,61.9364,61.9869,73200.0
2012-11-30 10:05:00,86.01,86.05,85.83,85.84,60600.0,62.0085,62.0373,61.8787,61.8859,60600.0
2012-11-30 10:10:00,85.83,85.9,85.69,85.85,69100.0,61.8787,61.9292,61.7778,61.8931,69100.0
2012-11-30 10:15:00,85.86,85.89,85.71,85.82,51200.0,61.9004,61.922,61.7922,61.8715,51200.0
2012-11-30 10:20:00,85.82,85.87,85.77,85.78,36200.0,61.8715,61.9076,61.8355,61.8427,36200.0
2012-11-30 10:25:00,85.76,85.82,85.58,85.66,88600.0,61.8283,61.8715,61.6985,61.7562,88600.0
2012-11-30 10:30:00,85.63,85.69,85.55,85.69,66900.0,61.7345,61.7778,61.6769,61.7778,66900.0
2012-11-30 10:35:00,85.68,85.68,85.5,85.55,43500.0,61.7706,61.7706,61.6408,61.6769,43500.0
2012-11-30 10:40:00,85.54,85.66,85.53,85.65,52300.0,61.6697,61.7562,61.6624,61.749,52300.0
2012-11-30 10:45:00,85.65,85.8,85.61,85.62,56500.0,61.749,61.8571,61.7201,61.7273,56500.0
2012-11-30 10:50:00,85.62,85.64,85.54,85.62,49000.0,61.7273,61.7417,61.6697,61.7273,49000.0
2012-11-30 10:55:00,85.64,85.8,85.62,85.8,51100.0,61.7417,61.8571,61.7273,61.8571,51100.0
2012-11-30 11:00:00,85.81,86.0,85.8,86.0,106800.0,61.8643,62.0013,61.8571,62.0013,106800.0
2012-11-30 11:05:00,86.0,86.0,85.79,85.84,81000.0,62.0013,62.0013,61.8499,61.8859,81000.0
2012-11-30 11:10:00,85.83,85.94,85.79,85.86,65000.0,61.8787,61.958,61.8499,61.9004,65000.0
2012-11-30 11:15:00,85.86,85.9,85.74,85.74,41200.0,61.9004,61.9292,61.8138,61.8138,41200.0
2012-11-30 11:20:00,85.73,85.73,85.65,85.68,37000.0,61.8066,61.8066,61.749,61.7706,37000.0
2012-11-30 11:25:00,85.68,85.72,85.62,85.66,48700.0,61.7706,61.7994,61.7273,61.7562,48700.0
2012-11-30 11:30:00,85.66,85.68,85.53,85.54,55600.0,61.7562,61.7706,61.6624,61.6697,55600.0
2012-11-30 11:35:00,85.54,85.57,85.5,85.51,30300.0,61.6697,61.6913,61.6408,61.648,30300.0
2012-11-30 11:40:00,85.52,85.56,85.47,85.5,68300.0,61.6552,61.6841,61.6192,61.6408,68300.0
2012-11-30 11:45:00,85.5,85.56,85.48,85.49,29200.0,61.6408,61.6841,61.6264,61.6336,29200.0
2012-11-30 11:50:00,85.48,85.54,85.39,85.54,64900.0,61.6264,61.6697,61.5615,61.6697,64900.0
2012-11-30 11:55:00,85.54,85.59,85.44,85.46,38900.0,61.6697,61.7057,61.5976,61.612,38900.0
2012-11-30 12:00:00,85.46,85.56,85.4,85.4,41200.0,61.612,61.6841,61.5687,61.5687,41200.0
2012-11-30 12:05:00,85.41,85.46,85.4,85.41,26400.0,61.5759,61.612,61.5687,61.5759,26400.0
2012-11-30 12:10:00,85.4,85.48,85.39,85.48,23700.0,61.5687,61.6264,61.5615,61.6264,23700.0
2012-11-30 12:15:00,85.49,85.54,85.47,85.47,33900.0,61.6336,61.6697,61.6192,61.6192,33900.0
2012-11-30 12:20:00,85.48,85.56,85.47,85.55,19800.0,61.6264,61.6841,61.6192,61.6769,19800.0
2012-11-30 12:25:00,85.56,85.62,85.52,85.54,36800.0,61.6841,61.7273,61.6552,61.6697,36800.0
2012-11-30 12:30:00,85.55,85.61,85.52,85.52,30600.0,61.6769,61.7201,61.6552,61.6552,30600.0
2012-11-30 12:35:00,85.52,85.59,85.51,85.53,20800.0,61.6552,61.7057,61.648,61.6624,20800.0
2012-11-30 12:40:00,85.53,85.56,85.45,85.47,24800.0,61.6624,61.6841,61.6048,61.6192,24800.0
2012-11-30 12:45:00,85.47,85.51,85.33,85.48,59400.0,61.6192,61.648,61.5183,61.6264,59400.0
2012-11-30 12:50:00,85.47,85.48,85.27,85.42,35300.0,61.6192,61.6264,61.475,61.5831,35300.0
2012-11-30 12:55:00,85.42,85.45,85.35,85.43,22300.0,61.5831,61.6048,61.5327,61.5904,22300.0
2012-11-30 13:00:00,85.43,85.52,85.41,85.48,34500.0,61.5904,61.6552,61.5759,61.6264,34500.0
2012-11-30 13:05:00,85.47,85.49,85.45,85.48,17400.0,61.6192,61.6336,61.6048,61.6264,17400.0
2012-11-30 13:10:00,85.49,85.52,85.42,85.45,30800.0,61.6336,61.6552,61.5831,61.6048,30800.0
2012-11-30 13:15:00,85.44,85.47,85.4,85.42,14700.0,61.5976,61.6192,61.5687,61.5831,14700.0
2012-11-30 13:20:00,85.41,85.58,85.41,85.56,28200.0,61.5759,61.6985,61.5759,61.6841,28200.0
2012-11-30 13:25:00,85.55,85.57,85.49,85.5,22400.0,61.6769,61.6913,61.6336,61.6408,22400.0
2012-11-30 13:30:00,85.51,85.55,85.46,85.51,22600.0,61.648,61.6769,61.612,61.648,22600.0
2012-11-30 13:35:00,85.5,85.52,85.42,85.43,26100.0,61.6408,61.6552,61.5831,61.5904,26100.0
2012-11-30 13:40:00,85.42,85.42,85.35,85.36,25200.0,61.5831,61.5831,61.5327,61.5399,25200.0
2012-11-30 13:45:00,85.37,85.42,85.33,85.39,28000.0,61.5471,61.5831,61.5183,61.5615,28000.0
2012-11-30 13:50:00,85.38,85.41,85.34,85.35,22600.0,61.5543,61.5759,61.5255,61.5327,22600.0
2012-11-30 13:55:00,85.34,85.39,85.3,85.34,25100.0,61.5255,61.5615,61.4966,61.5255,25100.0
2012-11-30 14:00:00,85.33,85.34,85.25,85.3,42600.0,61.5183,61.5255,61.4606,61.4966,42600.0
2012-11-30 14:05:00,85.3,85.31,85.25,85.29,41200.0,61.4966,61.5038,61.4606,61.4894,41200.0
2012-11-30 14:10:00,85.3,85.35,85.28,85.31,23800.0,61.4966,61.5327,61.4822,61.5038,23800.0
2012-11-30 14:15:00,85.31,85.34,85.29,85.3,27500.0,61.5038,61.5255,61.4894,61.4966,27500.0
2012-11-30 14:20:00,85.31,85.36,85.29,85.34,33200.0,61.5038,61.5399,61.4894,61.5255,33200.0
2012-11-30 14:25:00,85.33,85.44,85.33,85.36,41800.0,61.5183,61.5976,61.5183,61.5399,41800.0
2012-11-30 14:30:00,85.38,85.39,85.29,85.29,36100.0,61.5543,61.5615,61.4894,61.4894,36100.0
2012-11-30 14:35:00,85.29,85.31,85.21,85.23,40500.0,61.4894,61.5038,61.4317,61.4462,40500.0
2012-11-30 14:40:00,85.22,85.23,85.16,85.17,42200.0,61.439,61.4462,61.3957,61.4029,42200.0
2012-11-30 14:45:00,85.17,85.21,85.13,85.15,72500.0,61.4029,61.4317,61.3741,61.3885,72500.0
2012-11-30 14:50:00,85.14,85.14,85.08,85.12,43500.0,61.3813,61.3813,61.338,61.3669,43500.0
2012-11-30 14:55:00,85.12,85.14,85.08,85.11,29700.0,61.3669,61.3813,61.338,61.3596,29700.0
2012-11-30 15:00:00,85.1,85.11,85.03,85.05,79800.0,61.3524,61.3596,61.302,61.3164,79800.0
2012-11-30 15:05:00,85.04,85.1,85.03,85.09,56400.0,61.3092,61.3524,61.302,61.3452,56400.0
2012-11-30 15:10:00,85.09,85.17,85.08,85.14,64500.0,61.3452,61.4029,61.338,61.3813,64500.0
2012-11-30 15:15:00,85.14,85.18,85.09,85.11,112100.0,61.3813,61.4101,61.3452,61.3596,112100.0
2012-11-30 15:20:00,85.11,85.16,85.08,85.09,54400.0,61.3596,61.3957,61.338,61.3452,54400.0
2012-11-30 15:25:00,85.09,85.13,85.04,85.08,55000.0,61.3452,61.3741,61.3092,61.338,55000.0
2012-11-30 15:30:00,85.07,85.09,85.04,85.06,76400.0,61.3308,61.3452,61.3092,61.3236,76400.0
2012-11-30 15:35:00,85.06,85.12,85.05,85.06,78700.0,61.3236,61.3669,61.3164,61.3236,78700.0
2012-11-30 15:40:00,85.06,85.09,85.04,85.04,85800.0,61.3236,61.3452,61.3092,61.3092,85800.0
2012-11-30 15:45:00,85.05,85.3,85.05,85.22,188100.0,61.3164,61.4966,61.3164,61.439,188100.0
2012-11-30 15:50:00,85.23,85.45,85.22,85.44,141100.0,61.4462,61.6048,61.439,61.5976,141100.0
2012-11-30 15:55:00,85.42,85.51,85.25,85.25,337600.0,61.5831,61.648,61.4606,61.4606,337600.0
2012-12-03 09:30:00,85.92,85.92,85.59,85.7,149600.0,61.9436,61.9436,61.7057,61.785,149600.0
2012-12-03 09:35:00,85.75,85.76,85.44,85.44,87800.0,61.8211,61.8283,61.5976,61.5976,87800.0
2012-12-03 09:40:00,85.44,85.54,85.2,85.26,65500.0,61.5976,61.6697,61.4245,61.4678,65500.0
2012-12-03 09:45:00,85.26,85.32,85.15,85.27,69500.0,61.4678,61.511,61.3885,61.475,69500.0
2012-12-03 09:50:00,85.25,85.29,85.11,85.22,53200.0,61.4606,61.4894,61.3596,61.439,53200.0
2012-12-03 09:55:00,85.24,85.25,85.11,85.16,74000.0,61.4534,61.4606,61.3596,61.3957,74000.0
2012-12-03 10:00:00,85.12,85.15,84.89,85.08,147600.0,61.3669,61.3885,61.201,61.338,147600.0
2012-12-03 10:05:00,85.04,85.21,85.0,85.06,62600.0,61.3092,61.4317,61.2803,61.3236,62600.0
2012-12-03 10:10:00,85.08,85.4,85.06,85.33,86400.0,61.338,61.5687,61.3236,61.5183,86400.0
2012-12-03 10:15:00,85.31,85.44,85.25,85.38,46800.0,61.5038,61.5976,61.4606,61.5543,46800.0
2012-12-03 10:20:00,85.37,85.51,85.37,85.47,58900.0,61.5471,61.648,61.5471,61.6192,58900.0
2012-12-03 10:25:00,85.47,85.5,85.22,85.23,36400.0,61.6192,61.6408,61.439,61.4462,36400.0
2012-12-03 10:30:00,85.25,85.28,85.15,85.19,23900.0,61.4606,61.4822,61.3885,61.4173,23900.0
2012-12-03 10:35:00,85.19,85.23,85.11,85.21,26200.0,61.4173,61.4462,61.3596,61.4317,26200.0
2012-12-03 10:40:00,85.22,85.28,85.21,85.25,30200.0,61.439,61.4822,61.4317,61.4606,30200.0
2012-12-03 10:45:00,85.26,85.41,85.17,85.35,105600.0,61.4678,61.5759,61.4029,61.5327,105600.0
2012-12-03 10:50:00,85.34,85.38,85.12,85.16,43400.0,61.5255,61.5543,61.3669,61.3957,43400.0
2012-12-03 10:55:00,85.16,85.23,85.11,85.21,53100.0,61.3957,61.4462,61.3596,61.4317,53100.0
2012-12-03 11:00:00,85.23,85.32,85.15,85.2,88900.0,61.4462,61.511,61.3885,61.4245,88900.0
2012-12-03 11:05:00,85.21,85.33,85.21,85.3,49700.0,61.4317,61.5183,61.4317,61.4966,49700.0
2012-12-03 11:10:00,85.31,85.35,85.29,85.3,64600.0,61.5038,61.5327,61.4894,61.4966,64600.0
2012-12-03 11:15:00,85.31,85.38,85.26,85.38,59100.0,61.5038,61.5543,61.4678,61.5543,59100.0
2012-12-03 11:20:00,85.38,85.4,85.22,85.25,74200.0,61.5543,61.5687,61.439,61.4606,74200.0
2012-12-03 11:25:00,85.26,85.31,85.23,85.3,38600.0,61.4678,61.5038,61.4462,61.4966,38600.0
2012-12-03 11:30:00,85.3,85.4,85.19,85.29,49500.0,61.4966,61.5687,61.4173,61.4894,49500.0
2012-12-03 11:35:00,85.29,85.34,85.25,85.26,20800.0,61.4894,61.5255,61.4606,61.4678,20800.0
2012-12-03 11:40:00,85.27,85.31,85.2,85.29,27500.0,61.475,61.5038,61.4245,61.4894,27500.0
2012-12-03 11:45:00,85.28,85.41,85.24,85.39,45700.0,61.4822,61.5759,61.4534,61.5615,45700.0
2012-12-03 11:50:00,85.37,85.48,85.35,85.35,50600.0,61.5471,61.6264,61.5327,61.5327,50600.0
2012-12-03 11:55:00,85.36,85.43,85.34,85.37,37100.0,61.5399,61.5904,61.5255,61.5471,37100.0
2012-12-03 12:00:00,85.36,85.37,85.25,85.3,68500.0,61.5399,61.5471,61.4606,61.4966,68500.0
2012-12-03 12:05:00,85.3,85.33,85.27,85.29,8700.0,61.4966,61.5183,61.475,61.4894,8700.0
2012-12-03 12:10:00,85.27,85.3,85.2,85.2,21100.0,61.475,61.4966,61.4245,61.4245,21100.0
2012-12-03 12:15:00,85.18,85.23,85.13,85.23,13900.0,61.4101,61.4462,61.3741,61.4462,13900.0
2012-12-03 12:20:00,85.23,85.26,85.18,85.26,13400.0,61.4462,61.4678,61.4101,61.4678,13400.0
2012-12-03 12:25:00,85.27,85.35,85.27,85.32,20200.0,61.475,61.5327,61.475,61.511,20200.0
2012-12-03 12:30:00,85.3,85.36,85.22,85.26,22700.0,61.4966,61.5399,61.439,61.4678,22700.0
2012-12-03 12:35:00,85.25,85.27,85.21,85.21,10100.0,61.4606,61.475,61.4317,61.4317,10100.0
2012-12-03 12:40:00,85.21,85.22,85.11,85.15,18700.0,61.4317,61.439,61.3596,61.3885,18700.0
2012-12-03 12:45:00,85.15,85.17,85.08,85.1,30000.0,61.3885,61.4029,61.338,61.3524,30000.0
2012-12-03 12:50:00,85.09,85.19,85.08,85.15,16300.0,61.3452,61.4173,61.338,61.3885,16300.0
2012-12-03 12:55:00,85.15,85.16,85.1,85.1,16000.0,61.3885,61.3957,61.3524,61.3524,16000.0
2012-12-03 13:00:00,85.09,85.11,85.01,85.01,42000.0,61.3452,61.3596,61.2876,61.2876,42000.0
2012-12-03 13:05:00,85.0,85.07,84.95,84.96,22200.0,61.2803,61.3308,61.2443,61.2515,22200.0
2012-12-03 13:10:00,84.95,85.01,84.91,84.99,29400.0,61.2443,61.2876,61.2155,61.2731,29400.0
2012-12-03 13:15:00,84.99,85.0,84.94,84.96,24000.0,61.2731,61.2803,61.2371,61.2515,24000.0
2012-12-03 13:20:00,84.98,84.98,84.9,84.9,21100.0,61.2659,61.2659,61.2083,61.2083,21100.0
2012-12-03 13:25:00,84.91,84.94,84.85,84.9,34400.0,61.2155,61.2371,61.1722,61.2083,34400.0
2012-12-03 13:30:00,84.9,84.9,84.74,84.75,52700.0,61.2083,61.2083,61.0929,61.1001,52700.0
2012-12-03 13:35:00,84.75,84.81,84.7,84.73,51400.0,61.1001,61.1434,61.0641,61.0857,51400.0
2012-12-03 13:40:00,84.75,84.8,84.71,84.78,22500.0,61.1001,61.1362,61.0713,61.1217,22500.0
2012-12-03 13:45:00,84.77,84.81,84.73,84.79,23300.0,61.1145,61.1434,61.0857,61.1289,23300.0
2012-12-03 13:50:00,84.81,84.82,84.76,84.8,14400.0,61.1434,61.1506,61.1073,61.1362,14400.0
2012-12-03 13:55:00,84.79,84.85,84.79,84.8,15800.0,61.1289,61.1722,61.1289,61.1362,15800.0
2012-12-03 14:00:00,84.79,84.86,84.77,84.86,34800.0,61.1289,61.1794,61.1145,61.1794,34800.0
2012-12-03 14:05:00,84.87,84.93,84.82,84.93,20700.0,61.1866,61.2299,61.1506,61.2299,20700.0
2012-12-03 14:10:00,84.93,84.94,84.84,84.91,31300.0,61.2299,61.2371,61.165,61.2155,31300.0
2012-12-03 14:15:00,84.91,84.97,84.86,84.87,31600.0,61.2155,61.2587,61.1794,61.1866,31600.0
2012-12-03 14:20:00,84.9,84.92,84.79,84.83,21800.0,61.2083,61.2227,61.1289,61.1578,21800.0
2012-12-03 14:25:00,84.83,84.85,84.77,84.79,21700.0,61.1578,61.1722,61.1145,61.1289,21700.0
2012-12-03 14:30:00,84.78,84.82,84.73,84.76,48700.0,61.1217,61.1506,61.0857,61.1073,48700.0
2012-12-03 14:35:00,84.75,84.78,84.65,84.65,30000.0,61.1001,61.1217,61.028,61.028,30000.0
2012-12-03 14:40:00,84.64,84.73,84.63,84.68,23400.0,61.0208,61.0857,61.0136,61.0496,23400.0
2012-12-03 14:45:00,84.67,84.67,84.59,84.61,29600.0,61.0424,61.0424,60.9848,60.9992,29600.0
2012-12-03 14:50:00,84.6,84.65,84.56,84.64,47400.0,60.992,61.028,60.9631,61.0208,47400.0
2012-12-03 14:55:00,84.63,84.63,84.57,84.59,17300.0,61.0136,61.0136,60.9703,60.9848,17300.0
2012-12-03 15:00:00,84.59,84.86,84.58,84.73,78400.0,60.9848,61.1794,60.9775,61.0857,78400.0
2012-12-03 15:05:00,84.72,84.77,84.6,84.63,58900.0,61.0785,61.1145,60.992,61.0136,58900.0
2012-12-03 15:10:00,84.64,84.67,84.59,84.61,49500.0,61.0208,61.0424,60.9848,60.9992,49500.0
2012-12-03 15:15:00,84.61,84.61,84.45,84.51,103200.0,60.9992,60.9992,60.8838,60.9271,103200.0
2012-12-03 15:20:00,84.51,84.56,84.5,84.56,40600.0,60.9271,60.9631,60.9199,60.9631,40600.0
2012-12-03 15:25:00,84.56,84.58,84.5,84.58,42200.0,60.9631,60.9775,60.9199,60.9775,42200.0
2012-12-03 15:30:00,84.57,84.62,84.53,84.59,33100.0,60.9703,61.0064,60.9415,60.9848,33100.0
2012-12-03 15:35:00,84.57,84.61,84.53,84.58,65400.0,60.9703,60.9992,60.9415,60.9775,65400.0
2012-12-03 15:40:00,84.58,84.65,84.57,84.65,68400.0,60.9775,61.028,60.9703,61.028,68400.0
2012-12-03 15:45:00,84.65,84.71,84.55,84.56,141000.0,61.028,61.0713,60.9559,60.9631,141000.0
2012-12-03 15:50:00,84.55,84.63,84.55,84.6,125600.0,60.9559,61.0136,60.9559,60.992,125600.0
2012-12-03 15:55:00,84.6,84.62,84.43,84.49,245700.0,60.992,61.0064,60.8694,60.9127,245700.0
2012-12-04 09:30:00,84.05,84.47,84.05,84.44,130600.0,60.5954,60.8982,60.5954,60.8766,130600.0
2012-12-04 09:35:00,84.43,84.58,84.35,84.57,104600.0,60.8694,60.9775,60.8117,60.9703,104600.0
2012-12-04 09:40:00,84.55,84.96,84.55,84.69,107900.0,60.9559,61.2515,60.9559,61.0569,107900.0
2012-12-04 09:45:00,84.7,84.86,84.62,84.66,85500.0,61.0641,61.1794,61.0064,61.0352,85500.0
2012-12-04 09:50:00,84.67,84.84,84.66,84.7,61900.0,61.0424,61.165,61.0352,61.0641,61900.0
2012-12-04 09:55:00,84.7,84.74,84.55,84.55,52100.0,61.0641,61.0929,60.9559,60.9559,52100.0
2012-12-04 10:00:00,84.57,84.59,84.47,84.49,117000.0,60.9703,60.9848,60.8982,60.9127,117000.0
2012-12-04 10:05:00,84.5,84.82,84.5,84.81,61000.0,60.9199,61.1506,60.9199,61.1434,61000.0
2012-12-04 10:10:00,84.8,84.95,84.75,84.83,58800.0,61.1362,61.2443,61.1001,61.1578,58800.0
2012-12-04 10:15:00,84.83,84.87,84.6,84.62,57800.0,61.1578,61.1866,60.992,61.0064,57800.0
2012-12-04 10:20:00,84.63,84.64,84.37,84.39,40500.0,61.0136,61.0208,60.8261,60.8406,40500.0
2012-12-04 10:25:00,84.39,84.44,84.3,84.36,69300.0,60.8406,60.8766,60.7757,60.8189,69300.0
2012-12-04 10:30:00,84.36,84.46,84.3,84.38,47500.0,60.8189,60.891,60.7757,60.8334,47500.0
2012-12-04 10:35:00,84.37,84.37,84.24,84.33,57100.0,60.8261,60.8261,60.7324,60.7973,57100.0
2012-12-04 10:40:00,84.32,84.34,84.25,84.29,56800.0,60.7901,60.8045,60.7396,60.7685,56800.0
2012-12-04 10:45:00,84.3,84.38,84.28,84.31,82100.0,60.7757,60.8334,60.7613,60.7829,82100.0
2012-12-04 10:50:00,84.32,84.32,84.15,84.27,51100.0,60.7901,60.7901,60.6675,60.7541,51100.0
2012-12-04 10:55:00,84.27,84.35,84.21,84.32,66000.0,60.7541,60.8117,60.7108,60.7901,66000.0
2012-12-04 11:00:00,84.33,84.34,84.25,84.27,42000.0,60.7973,60.8045,60.7396,60.7541,42000.0
2012-12-04 11:05:00,84.26,84.26,84.06,84.07,60100.0,60.7468,60.7468,60.6027,60.6099,60100.0
2012-12-04 11:10:00,84.06,84.17,84.05,84.15,51900.0,60.6027,60.682,60.5954,60.6675,51900.0
2012-12-04 11:15:00,84.16,84.25,84.16,84.24,20900.0,60.6748,60.7396,60.6748,60.7324,20900.0
2012-12-04 11:20:00,84.24,84.28,84.16,84.17,38000.0,60.7324,60.7613,60.6748,60.682,38000.0
2012-12-04 11:25:00,84.15,84.25,84.12,84.16,27500.0,60.6675,60.7396,60.6459,60.6748,27500.0
2012-12-04 11:30:00,84.17,84.24,84.13,84.22,33300.0,60.682,60.7324,60.6531,60.718,33300.0
2012-12-04 11:35:00,84.23,84.31,84.23,84.25,36900.0,60.7252,60.7829,60.7252,60.7396,36900.0
2012-12-04 11:40:00,84.25,84.49,84.25,84.48,50500.0,60.7396,60.9127,60.7396,60.9055,50500.0
2012-12-04 11:45:00,84.49,84.5,84.36,84.39,55700.0,60.9127,60.9199,60.8189,60.8406,55700.0
2012-12-04 11:50:00,84.36,84.42,84.26,84.27,40600.0,60.8189,60.8622,60.7468,60.7541,40600.0
2012-12-04 11:55:00,84.26,84.33,84.25,84.31,43400.0,60.7468,60.7973,60.7396,60.7829,43400.0
2012-12-04 12:00:00,84.31,84.34,84.13,84.13,69400.0,60.7829,60.8045,60.6531,60.6531,69400.0
2012-12-04 12:05:00,84.15,84.16,84.07,84.1,29600.0,60.6675,60.6748,60.6099,60.6315,29600.0
2012-12-04 12:10:00,84.09,84.16,84.06,84.06,16400.0,60.6243,60.6748,60.6027,60.6027,16400.0
2012-12-04 12:15:00,84.06,84.17,84.06,84.13,16000.0,60.6027,60.682,60.6027,60.6531,16000.0
2012-12-04 12:20:00,84.14,84.19,84.12,84.12,12000.0,60.6603,60.6964,60.6459,60.6459,12000.0
2012-12-04 12:25:00,84.12,84.3,84.05,84.24,64700.0,60.6459,60.7757,60.5954,60.7324,64700.0
2012-12-04 12:30:00,84.24,84.26,84.11,84.15,48100.0,60.7324,60.7468,60.6387,60.6675,48100.0
2012-12-04 12:35:00,84.15,84.25,84.05,84.11,42100.0,60.6675,60.7396,60.5954,60.6387,42100.0
2012-12-04 12:40:00,84.14,84.15,84.05,84.09,18300.0,60.6603,60.6675,60.5954,60.6243,18300.0
2012-12-04 12:45:00,84.11,84.17,84.05,84.08,34600.0,60.6387,60.682,60.5954,60.6171,34600.0
2012-12-04 12:50:00,84.09,84.12,84.06,84.1,14800.0,60.6243,60.6459,60.6027,60.6315,14800.0
2012-12-04 12:55:00,84.07,84.09,84.01,84.02,78900.0,60.6099,60.6243,60.5666,60.5738,78900.0
2012-12-04 13:00:00,84.03,84.04,83.84,83.89,107000.0,60.581,60.5882,60.444,60.4801,107000.0
2012-12-04 13:05:00,83.9,83.93,83.86,83.91,30600.0,60.4873,60.5089,60.4585,60.4945,30600.0
2012-12-04 13:10:00,83.92,83.93,83.85,83.92,33400.0,60.5017,60.5089,60.4513,60.5017,33400.0
2012-12-04 13:15:00,83.92,83.92,83.77,83.78,56300.0,60.5017,60.5017,60.3936,60.4008,56300.0
2012-12-04 13:20:00,83.78,83.86,83.75,83.85,67700.0,60.4008,60.4585,60.3792,60.4513,67700.0
2012-12-04 13:25:00,83.83,84.03,83.82,83.99,88900.0,60.4368,60.581,60.4296,60.5522,88900.0
2012-12-04 13:30:00,83.99,84.04,83.91,83.93,25100.0,60.5522,60.5882,60.4945,60.5089,25100.0
2012-12-04 13:35:00,83.94,84.05,83.93,83.95,52300.0,60.5161,60.5954,60.5089,60.5234,52300.0
2012-12-04 13:40:00,83.95,84.15,83.95,84.03,78600.0,60.5234,60.6675,60.5234,60.581,78600.0
2012-12-04 13:45:00,84.04,84.07,83.99,84.07,9200.0,60.5882,60.6099,60.5522,60.6099,9200.0
2012-12-04 13:50:00,84.08,84.23,84.07,84.23,40000.0,60.6171,60.7252,60.6099,60.7252,40000.0
2012-12-04 13:55:00,84.22,84.29,84.16,84.24,45200.0,60.718,60.7685,60.6748,60.7324,45200.0
2012-12-04 14:00:00,84.21,84.29,84.15,84.2,45300.0,60.7108,60.7685,60.6675,60.7036,45300.0
2012-12-04 14:05:00,84.2,84.22,84.1,84.13,31800.0,60.7036,60.718,60.6315,60.6531,31800.0
2012-12-04 14:10:00,84.13,84.17,84.01,84.08,43500.0,60.6531,60.682,60.5666,60.6171,43500.0
2012-12-04 14:15:00,84.06,84.09,83.98,84.04,23300.0,60.6027,60.6243,60.545,60.5882,23300.0
2012-12-04 14:20:00,84.04,84.14,84.02,84.07,66400.0,60.5882,60.6603,60.5738,60.6099,66400.0
2012-12-04 14:25:00,84.08,84.11,83.99,84.01,43400.0,60.6171,60.6387,60.5522,60.5666,43400.0
2012-12-04 14:30:00,84.01,84.02,83.92,83.98,44800.0,60.5666,60.5738,60.5017,60.545,44800.0
2012-12-04 14:35:00,83.99,83.99,83.91,83.95,41700.0,60.5522,60.5522,60.4945,60.5234,41700.0
2012-12-04 14:40:00,83.94,84.08,83.94,84.07,53200.0,60.5161,60.6171,60.5161,60.6099,53200.0
2012-12-04 14:45:00,84.08,84.09,83.99,84.02,19700.0,60.6171,60.6243,60.5522,60.5738,19700.0
2012-12-04 14:50:00,84.02,84.1,84.02,84.05,39500.0,60.5738,60.6315,60.5738,60.5954,39500.0
2012-12-04 14:55:00,84.06,84.07,84.0,84.06,38500.0,60.6027,60.6099,60.5594,60.6027,38500.0
2012-12-04 15:00:00,84.07,84.19,84.07,84.16,35700.0,60.6099,60.6964,60.6099,60.6748,35700.0
2012-12-04 15:05:00,84.18,84.36,84.18,84.31,57700.0,60.6892,60.8189,60.6892,60.7829,57700.0
2012-12-04 15:10:00,84.3,84.31,84.2,84.22,22100.0,60.7757,60.7829,60.7036,60.718,22100.0
2012-12-04 15:15:00,84.22,84.32,84.21,84.26,34400.0,60.718,60.7901,60.7108,60.7468,34400.0
2012-12-04 15:20:00,84.27,84.27,84.17,84.25,30600.0,60.7541,60.7541,60.682,60.7396,30600.0
2012-12-04 15:25:00,84.24,84.33,84.22,84.31,22500.0,60.7324,60.7973,60.718,60.7829,22500.0
2012-12-04 15:30:00,84.31,84.33,84.22,84.24,43800.0,60.7829,60.7973,60.718,60.7324,43800.0
2012-12-04 15:35:00,84.24,84.35,84.21,84.33,46400.0,60.7324,60.8117,60.7108,60.7973,46400.0
2012-12-04 15:40:00,84.32,84.36,84.29,84.36,39100.0,60.7901,60.8189,60.7685,60.8189,39100.0
2012-12-04 15:45:00,84.37,84.37,84.28,84.33,56400.0,60.8261,60.8261,60.7613,60.7973,56400.0
2012-12-04 15:50:00,84.34,84.35,84.19,84.26,99300.0,60.8045,60.8117,60.6964,60.7468,99300.0
2012-12-04 15:55:00,84.25,84.33,84.16,84.17,162000.0,60.7396,60.7973,60.6748,60.682,162000.0
2012-12-05 09:30:00,84.62,85.2,84.56,85.16,312500.0,61.0064,61.4245,60.9631,61.3957,312500.0
2012-12-05 09:35:00,85.14,85.75,85.08,85.63,261200.0,61.3813,61.8211,61.338,61.7345,261200.0
2012-12-05 09:40:00,85.64,85.92,85.61,85.73,241400.0,61.7417,61.9436,61.7201,61.8066,241400.0
2012-12-05 09:45:00,85.67,85.78,85.63,85.71,158000.0,61.7634,61.8427,61.7345,61.7922,158000.0
2012-12-05 09:50:00,85.71,85.82,85.67,85.82,99700.0,61.7922,61.8715,61.7634,61.8715,99700.0
2012-12-05 09:55:00,85.83,85.99,85.79,85.98,177100.0,61.8787,61.9941,61.8499,61.9869,177100.0
2012-12-05 10:00:00,86.0,86.25,85.85,86.1,424500.0,62.0013,62.1815,61.8931,62.0734,424500.0
2012-12-05 10:05:00,86.08,86.3,86.05,86.2,206700.0,62.059,62.2176,62.0373,62.1455,206700.0
2012-12-05 10:10:00,86.2,86.32,86.18,86.18,149600.0,62.1455,62.232,62.1311,62.1311,149600.0
2012-12-05 10:15:00,86.18,86.22,86.1,86.17,129600.0,62.1311,62.1599,62.0734,62.1239,129600.0
2012-12-05 10:20:00,86.17,86.19,85.97,86.01,140500.0,62.1239,62.1383,61.9797,62.0085,140500.0
2012-12-05 10:25:00,86.0,86.01,85.75,85.76,96500.0,62.0013,62.0085,61.8211,61.8283,96500.0
2012-12-05 10:30:00,85.77,85.95,85.73,85.93,79800.0,61.8355,61.9652,61.8066,61.9508,79800.0
2012-12-05 10:35:00,85.91,86.08,85.91,85.99,108300.0,61.9364,62.059,61.9364,61.9941,108300.0
2012-12-05 10:40:00,85.98,86.0,85.55,85.57,134400.0,61.9869,62.0013,61.6769,61.6913,134400.0
2012-12-05 10:45:00,85.57,85.71,85.45,85.66,96100.0,61.6913,61.7922,61.6048,61.7562,96100.0
2012-12-05 10:50:00,85.64,85.66,85.37,85.38,50500.0,61.7417,61.7562,61.5471,61.5543,50500.0
2012-12-05 10:55:00,85.37,85.55,85.25,85.53,75200.0,61.5471,61.6769,61.4606,61.6624,75200.0
2012-12-05 11:00:00,85.54,85.54,85.42,85.5,47600.0,61.6697,61.6697,61.5831,61.6408,47600.0
2012-12-05 11:05:00,85.5,85.6,85.48,85.54,88900.0,61.6408,61.7129,61.6264,61.6697,88900.0
2012-12-05 11:10:00,85.55,85.73,85.54,85.61,72800.0,61.6769,61.8066,61.6697,61.7201,72800.0
2012-12-05 11:15:00,85.61,85.61,85.52,85.53,71700.0,61.7201,61.7201,61.6552,61.6624,71700.0
2012-12-05 11:20:00,85.54,85.55,85.37,85.44,46900.0,61.6697,61.6769,61.5471,61.5976,46900.0
2012-12-05 11:25:00,85.45,85.61,85.42,85.5,84600.0,61.6048,61.7201,61.5831,61.6408,84600.0
2012-12-05 11:30:00,85.53,85.9,85.53,85.85,73600.0,61.6624,61.9292,61.6624,61.8931,73600.0
2012-12-05 11:35:00,85.86,85.86,85.75,85.83,61200.0,61.9004,61.9004,61.8211,61.8787,61200.0
2012-12-05 11:40:00,85.82,86.01,85.81,85.98,63300.0,61.8715,62.0085,61.8643,61.9869,63300.0
2012-12-05 11:45:00,85.98,86.0,85.91,85.93,56000.0,61.9869,62.0013,61.9364,61.9508,56000.0
2012-12-05 11:50:00,85.95,86.06,85.93,86.04,95700.0,61.9652,62.0445,61.9508,62.0301,95700.0
2012-12-05 11:55:00,86.04,86.31,86.04,86.28,212000.0,62.0301,62.2248,62.0301,62.2032,212000.0
2012-12-05 12:00:00,86.28,86.38,86.26,86.29,109700.0,62.2032,62.2752,62.1887,62.2104,109700.0
2012-12-05 12:05:00,86.3,86.39,86.2,86.23,112700.0,62.2176,62.2825,62.1455,62.1671,112700.0
2012-12-05 12:10:00,86.22,86.24,86.05,86.07,78600.0,62.1599,62.1743,62.0373,62.0518,78600.0
2012-12-05 12:15:00,86.07,86.09,85.98,86.03,84300.0,62.0518,62.0662,61.9869,62.0229,84300.0
2012-12-05 12:20:00,86.02,86.09,86.0,86.04,77400.0,62.0157,62.0662,62.0013,62.0301,77400.0
2012-12-05 12:25:00,86.05,86.07,85.98,85.98,41500.0,62.0373,62.0518,61.9869,61.9869,41500.0
2012-12-05 12:30:00,85.99,86.11,85.98,86.0,73500.0,61.9941,62.0806,61.9869,62.0013,73500.0
2012-12-05 12:35:00,86.01,86.11,85.95,86.09,51800.0,62.0085,62.0806,61.9652,62.0662,51800.0
2012-12-05 12:40:00,86.08,86.17,86.07,86.14,82400.0,62.059,62.1239,62.0518,62.1022,82400.0
2012-12-05 12:45:00,86.14,86.21,86.08,86.11,53100.0,62.1022,62.1527,62.059,62.0806,53100.0
2012-12-05 12:50:00,86.13,86.13,86.06,86.08,38300.0,62.095,62.095,62.0445,62.059,38300.0
2012-12-05 12:55:00,86.07,86.12,86.04,86.1,37900.0,62.0518,62.0878,62.0301,62.0734,37900.0
2012-12-05 13:00:00,86.1,86.13,86.06,86.08,65100.0,62.0734,62.095,62.0445,62.059,65100.0
2012-12-05 13:05:00,86.08,86.19,86.08,86.19,44000.0,62.059,62.1383,62.059,62.1383,44000.0
2012-12-05 13:10:00,86.22,86.22,86.17,86.21,26200.0,62.1599,62.1599,62.1239,62.1527,26200.0
2012-12-05 13:15:00,86.21,86.29,86.13,86.17,58200.0,62.1527,62.2104,62.095,62.1239,58200.0
2012-12-05 13:20:00,86.16,86.24,86.13,86.18,28000.0,62.1166,62.1743,62.095,62.1311,28000.0
2012-12-05 13:25:00,86.19,86.28,86.15,86.26,37900.0,62.1383,62.2032,62.1094,62.1887,37900.0
2012-12-05 13:30:00,86.25,86.31,86.23,86.25,62000.0,62.1815,62.2248,62.1671,62.1815,62000.0
2012-12-05 13:35:00,86.24,86.31,86.24,86.26,54200.0,62.1743,62.2248,62.1743,62.1887,54200.0
2012-12-05 13:40:00,86.26,86.31,86.24,86.27,66300.0,62.1887,62.2248,62.1743,62.1959,66300.0
2012-12-05 13:45:00,86.26,86.27,86.17,86.2,63200.0,62.1887,62.1959,62.1239,62.1455,63200.0
2012-12-05 13:50:00,86.2,86.23,86.13,86.15,37200.0,62.1455,62.1671,62.095,62.1094,37200.0
2012-12-05 13:55:00,86.15,86.15,86.08,86.13,54900.0,62.1094,62.1094,62.059,62.095,54900.0
2012-12-05 14:00:00,86.13,86.27,86.12,86.24,73500.0,62.095,62.1959,62.0878,62.1743,73500.0
2012-12-05 14:05:00,86.24,86.42,86.24,86.41,126500.0,62.1743,62.3041,62.1743,62.2969,126500.0
2012-12-05 14:10:00,86.41,86.44,86.29,86.35,135800.0,62.2969,62.3185,62.2104,62.2536,135800.0
2012-12-05 14:15:00,86.34,86.37,86.28,86.35,54700.0,62.2464,62.268,62.2032,62.2536,54700.0
2012-12-05 14:20:00,86.35,86.35,86.22,86.24,38100.0,62.2536,62.2536,62.1599,62.1743,38100.0
2012-12-05 14:25:00,86.23,86.33,86.21,86.29,37400.0,62.1671,62.2392,62.1527,62.2104,37400.0
2012-12-05 14:30:00,86.3,86.41,86.27,86.37,78100.0,62.2176,62.2969,62.1959,62.268,78100.0
2012-12-05 14:35:00,86.38,86.41,86.35,86.4,32800.0,62.2752,62.2969,62.2536,62.2897,32800.0
2012-12-05 14:40:00,86.39,86.41,86.36,86.37,41400.0,62.2825,62.2969,62.2608,62.268,41400.0
2012-12-05 14:45:00,86.37,86.43,86.35,86.41,58900.0,62.268,62.3113,62.2536,62.2969,58900.0
2012-12-05 14:50:00,86.39,86.48,86.39,86.47,60700.0,62.2825,62.3473,62.2825,62.3401,60700.0
2012-12-05 14:55:00,86.47,86.5,86.41,86.44,66800.0,62.3401,62.3618,62.2969,62.3185,66800.0
2012-12-05 15:00:00,86.44,86.49,86.4,86.48,65400.0,62.3185,62.3546,62.2897,62.3473,65400.0
2012-12-05 15:05:00,86.48,86.56,86.47,86.52,148400.0,62.3473,62.405,62.3401,62.3762,148400.0
2012-12-05 15:10:00,86.52,86.54,86.45,86.48,127900.0,62.3762,62.3906,62.3257,62.3473,127900.0
2012-12-05 15:15:00,86.48,86.57,86.39,86.4,103500.0,62.3473,62.4122,62.2825,62.2897,103500.0
2012-12-05 15:20:00,86.41,86.42,86.34,86.39,106000.0,62.2969,62.3041,62.2464,62.2825,106000.0
2012-12-05 15:25:00,86.4,86.4,86.34,86.36,74600.0,62.2897,62.2897,62.2464,62.2608,74600.0
2012-12-05 15:30:00,86.36,86.4,86.34,86.4,109900.0,62.2608,62.2897,62.2464,62.2897,109900.0
2012-12-05 15:35:00,86.4,86.43,86.29,86.3,106400.0,62.2897,62.3113,62.2104,62.2176,106400.0
2012-12-05 15:40:00,86.3,86.41,86.3,86.34,107100.0,62.2176,62.2969,62.2176,62.2464,107100.0
2012-12-05 15:45:00,86.35,86.38,86.23,86.26,144800.0,62.2536,62.2752,62.1671,62.1887,144800.0
2012-12-05 15:50:00,86.26,86.32,86.24,86.25,168000.0,62.1887,62.232,62.1743,62.1815,168000.0
2012-12-05 15:55:00,86.25,86.26,85.91,86.04,351300.0,62.1815,62.1887,61.9364,62.0301,351300.0
2012-12-06 09:30:00,85.83,86.04,85.79,85.96,149400.0,61.8787,62.0301,61.8499,61.9725,149400.0
2012-12-06 09:35:00,85.99,86.32,85.94,86.2,76400.0,61.9941,62.232,61.958,62.1455,76400.0
2012-12-06 09:40:00,86.24,86.33,85.87,85.9,86600.0,62.1743,62.2392,61.9076,61.9292,86600.0
2012-12-06 09:45:00,85.89,86.05,85.87,85.94,77300.0,61.922,62.0373,61.9076,61.958,77300.0
2012-12-06 09:50:00,85.94,86.13,85.87,86.03,43900.0,61.958,62.095,61.9076,62.0229,43900.0
2012-12-06 09:55:00,86.01,86.13,85.72,85.74,81000.0,62.0085,62.095,61.7994,61.8138,81000.0
2012-12-06 10:00:00,85.74,85.78,85.56,85.69,76400.0,61.8138,61.8427,61.6841,61.7778,76400.0
2012-12-06 10:05:00,85.68,85.81,85.63,85.63,42100.0,61.7706,61.8643,61.7345,61.7345,42100.0
2012-12-06 10:10:00,85.63,85.65,85.47,85.57,69100.0,61.7345,61.749,61.6192,61.6913,69100.0
2012-12-06 10:15:00,85.62,85.7,85.4,85.49,75200.0,61.7273,61.785,61.5687,61.6336,75200.0
2012-12-06 10:20:00,85.51,85.57,85.32,85.55,66700.0,61.648,61.6913,61.511,61.6769,66700.0
2012-12-06 10:25:00,85.55,85.72,85.52,85.57,57000.0,61.6769,61.7994,61.6552,61.6913,57000.0
2012-12-06 10:30:00,85.58,85.72,85.5,85.66,56200.0,61.6985,61.7994,61.6408,61.7562,56200.0
2012-12-06 10:35:00,85.67,85.79,85.62,85.74,47900.0,61.7634,61.8499,61.7273,61.8138,47900.0
2012-12-06 10:40:00,85.76,85.8,85.66,85.71,50300.0,61.8283,61.8571,61.7562,61.7922,50300.0
2012-12-06 10:45:00,85.7,85.85,85.66,85.8,51900.0,61.785,61.8931,61.7562,61.8571,51900.0
2012-12-06 10:50:00,85.79,85.96,85.76,85.78,55100.0,61.8499,61.9725,61.8283,61.8427,55100.0
2012-12-06 10:55:00,85.78,85.88,85.76,85.78,46400.0,61.8427,61.9148,61.8283,61.8427,46400.0
2012-12-06 11:00:00,85.8,85.88,85.77,85.78,25600.0,61.8571,61.9148,61.8355,61.8427,25600.0
2012-12-06 11:05:00,85.78,85.8,85.66,85.69,58500.0,61.8427,61.8571,61.7562,61.7778,58500.0
2012-12-06 11:10:00,85.68,85.73,85.62,85.62,41600.0,61.7706,61.8066,61.7273,61.7273,41600.0
2012-12-06 11:15:00,85.62,85.65,85.56,85.62,35000.0,61.7273,61.749,61.6841,61.7273,35000.0
2012-12-06 11:20:00,85.61,85.69,85.53,85.65,39700.0,61.7201,61.7778,61.6624,61.749,39700.0
2012-12-06 11:25:00,85.61,85.64,85.54,85.55,48500.0,61.7201,61.7417,61.6697,61.6769,48500.0
2012-12-06 11:30:00,85.55,85.67,85.51,85.55,59000.0,61.6769,61.7634,61.648,61.6769,59000.0
2012-12-06 11:35:00,85.54,85.7,85.5,85.62,45000.0,61.6697,61.785,61.6408,61.7273,45000.0
2012-12-06 11:40:00,85.61,85.68,85.53,85.57,48700.0,61.7201,61.7706,61.6624,61.6913,48700.0
2012-12-06 11:45:00,85.56,85.56,85.51,85.52,39300.0,61.6841,61.6841,61.648,61.6552,39300.0
2012-12-06 11:50:00,85.52,85.62,85.51,85.57,44500.0,61.6552,61.7273,61.648,61.6913,44500.0
2012-12-06 11:55:00,85.58,85.59,85.4,85.42,67400.0,61.6985,61.7057,61.5687,61.5831,67400.0
2012-12-06 12:00:00,85.44,85.49,85.39,85.4,62300.0,61.5976,61.6336,61.5615,61.5687,62300.0
2012-12-06 12:05:00,85.4,85.48,85.37,85.4,35400.0,61.5687,61.6264,61.5471,61.5687,35400.0
2012-12-06 12:10:00,85.42,85.42,85.34,85.38,56200.0,61.5831,61.5831,61.5255,61.5543,56200.0
2012-12-06 12:15:00,85.39,85.4,85.29,85.31,52600.0,61.5615,61.5687,61.4894,61.5038,52600.0
2012-12-06 12:20:00,85.28,85.31,85.25,85.25,28300.0,61.4822,61.5038,61.4606,61.4606,28300.0
2012-12-06 12:25:00,85.26,85.27,85.13,85.18,62500.0,61.4678,61.475,61.3741,61.4101,62500.0
2012-12-06 12:30:00,85.15,85.27,85.08,85.24,43200.0,61.3885,61.475,61.338,61.4534,43200.0
2012-12-06 12:35:00,85.23,85.34,85.17,85.34,29700.0,61.4462,61.5255,61.4029,61.5255,29700.0
2012-12-06 12:40:00,85.33,85.33,85.21,85.29,28500.0,61.5183,61.5183,61.4317,61.4894,28500.0
2012-12-06 12:45:00,85.28,85.34,85.12,85.2,75800.0,61.4822,61.5255,61.3669,61.4245,75800.0
2012-12-06 12:50:00,85.2,85.22,85.12,85.15,22400.0,61.4245,61.439,61.3669,61.3885,22400.0
2012-12-06 12:55:00,85.16,85.26,85.12,85.21,69300.0,61.3957,61.4678,61.3669,61.4317,69300.0
2012-12-06 13:00:00,85.2,85.3,85.18,85.3,40700.0,61.4245,61.4966,61.4101,61.4966,40700.0
2012-12-06 13:05:00,85.29,85.29,85.23,85.29,31400.0,61.4894,61.4894,61.4462,61.4894,31400.0
2012-12-06 13:10:00,85.3,85.4,85.3,85.36,35800.0,61.4966,61.5687,61.4966,61.5399,35800.0
2012-12-06 13:15:00,85.35,85.53,85.34,85.52,39200.0,61.5327,61.6624,61.5255,61.6552,39200.0
2012-12-06 13:20:00,85.55,85.56,85.48,85.49,35900.0,61.6769,61.6841,61.6264,61.6336,35900.0
2012-12-06 13:25:00,85.49,85.5,85.42,85.42,60400.0,61.6336,61.6408,61.5831,61.5831,60400.0
2012-12-06 13:30:00,85.43,85.5,85.42,85.48,22100.0,61.5904,61.6408,61.5831,61.6264,22100.0
2012-12-06 13:35:00,85.48,85.48,85.42,85.44,29900.0,61.6264,61.6264,61.5831,61.5976,29900.0
2012-12-06 13:40:00,85.46,85.47,85.43,85.44,20100.0,61.612,61.6192,61.5904,61.5976,20100.0
2012-12-06 13:45:00,85.44,85.61,85.42,85.59,57200.0,61.5976,61.7201,61.5831,61.7057,57200.0
2012-12-06 13:50:00,85.59,85.69,85.59,85.63,45300.0,61.7057,61.7778,61.7057,61.7345,45300.0
2012-12-06 13:55:00,85.63,85.63,85.55,85.63,29000.0,61.7345,61.7345,61.6769,61.7345,29000.0
2012-12-06 14:00:00,85.62,85.65,85.6,85.62,24900.0,61.7273,61.749,61.7129,61.7273,24900.0
2012-12-06 14:05:00,85.63,85.68,85.62,85.63,19900.0,61.7345,61.7706,61.7273,61.7345,19900.0
2012-12-06 14:10:00,85.63,85.7,85.62,85.65,30900.0,61.7345,61.785,61.7273,61.749,30900.0
2012-12-06 14:15:00,85.66,85.67,85.58,85.61,14500.0,61.7562,61.7634,61.6985,61.7201,14500.0
2012-12-06 14:20:00,85.6,85.73,85.6,85.67,34400.0,61.7129,61.8066,61.7129,61.7634,34400.0
2012-12-06 14:25:00,85.67,85.71,85.65,85.7,29500.0,61.7634,61.7922,61.749,61.785,29500.0
2012-12-06 14:30:00,85.68,85.74,85.61,85.72,36400.0,61.7706,61.8138,61.7201,61.7994,36400.0
2012-12-06 14:35:00,85.72,85.73,85.67,85.71,18900.0,61.7994,61.8066,61.7634,61.7922,18900.0
2012-12-06 14:40:00,85.71,85.73,85.64,85.64,24400.0,61.7922,61.8066,61.7417,61.7417,24400.0
2012-12-06 14:45:00,85.63,85.64,85.55,85.55,33200.0,61.7345,61.7417,61.6769,61.6769,33200.0
2012-12-06 14:50:00,85.57,85.63,85.54,85.58,26700.0,61.6913,61.7345,61.6697,61.6985,26700.0
2012-12-06 14:55:00,85.56,85.59,85.54,85.59,23000.0,61.6841,61.7057,61.6697,61.7057,23000.0
2012-12-06 15:00:00,85.59,85.64,85.49,85.49,32800.0,61.7057,61.7417,61.6336,61.6336,32800.0
2012-12-06 15:05:00,85.5,85.58,85.5,85.56,19600.0,61.6408,61.6985,61.6408,61.6841,19600.0
2012-12-06 15:10:00,85.57,85.64,85.52,85.57,39000.0,61.6913,61.7417,61.6552,61.6913,39000.0
2012-12-06 15:15:00,85.57,85.6,85.51,85.56,34500.0,61.6913,61.7129,61.648,61.6841,34500.0
2012-12-06 15:20:00,85.56,85.65,85.56,85.65,48200.0,61.6841,61.749,61.6841,61.749,48200.0
2012-12-06 15:25:00,85.66,85.7,85.64,85.69,49100.0,61.7562,61.785,61.7417,61.7778,49100.0
2012-12-06 15:30:00,85.69,85.78,85.67,85.77,63600.0,61.7778,61.8427,61.7634,61.8355,63600.0
2012-12-06 15:35:00,85.76,85.86,85.75,85.84,89900.0,61.8283,61.9004,61.8211,61.8859,89900.0
2012-12-06 15:40:00,85.85,85.86,85.81,85.85,63500.0,61.8931,61.9004,61.8643,61.8931,63500.0
2012-12-06 15:45:00,85.86,85.88,85.77,85.8,79600.0,61.9004,61.9148,61.8355,61.8571,79600.0
2012-12-06 15:50:00,85.8,85.9,85.8,85.89,94100.0,61.8571,61.9292,61.8571,61.922,94100.0
2012-12-06 15:55:00,85.89,85.98,85.85,85.93,145600.0,61.922,61.9869,61.8931,61.9508,145600.0
2012-12-07 09:30:00,86.68,86.89,86.52,86.83,199600.0,62.4915,62.6429,62.3762,62.5997,199600.0
2012-12-07 09:35:00,86.79,87.11,86.7,87.01,267800.0,62.5708,62.8015,62.506,62.7294,267800.0
2012-12-07 09:40:00,87.02,87.1,86.92,87.05,148900.0,62.7367,62.7943,62.6646,62.7583,148900.0
2012-12-07 09:45:00,87.07,87.36,86.97,87.0,299600.0,62.7727,62.9818,62.7006,62.7222,299600.0
2012-12-07 09:50:00,87.0,87.25,86.95,87.08,111100.0,62.7222,62.9025,62.6862,62.7799,111100.0
2012-12-07 09:55:00,87.09,87.27,87.01,87.22,133200.0,62.7871,62.9169,62.7294,62.8808,133200.0
2012-12-07 10:00:00,87.23,87.5,87.14,87.35,196300.0,62.8881,63.0827,62.8232,62.9746,196300.0
2012-12-07 10:05:00,87.35,87.55,87.34,87.45,162000.0,62.9746,63.1188,62.9674,63.0467,162000.0
2012-12-07 10:10:00,87.44,87.53,87.28,87.35,114500.0,63.0395,63.1043,62.9241,62.9746,114500.0
2012-12-07 10:15:00,87.35,87.44,87.28,87.38,117600.0,62.9746,63.0395,62.9241,62.9962,117600.0
2012-12-07 10:20:00,87.35,87.45,87.23,87.25,110500.0,62.9746,63.0467,62.8881,62.9025,110500.0
2012-12-07 10:25:00,87.25,87.27,87.07,87.25,184800.0,62.9025,62.9169,62.7727,62.9025,184800.0
2012-12-07 10:30:00,87.23,87.3,86.9,86.94,145200.0,62.8881,62.9385,62.6501,62.679,145200.0
2012-12-07 10:35:00,86.91,87.21,86.91,87.2,191400.0,62.6573,62.8736,62.6573,62.8664,191400.0
2012-12-07 10:40:00,87.2,87.29,87.09,87.28,99400.0,62.8664,62.9313,62.7871,62.9241,99400.0
2012-12-07 10:45:00,87.28,87.29,87.1,87.15,118900.0,62.9241,62.9313,62.7943,62.8304,118900.0
2012-12-07 10:50:00,87.16,87.21,87.09,87.09,82400.0,62.8376,62.8736,62.7871,62.7871,82400.0
2012-12-07 10:55:00,87.08,87.15,86.98,87.06,96000.0,62.7799,62.8304,62.7078,62.7655,96000.0
2012-12-07 11:00:00,87.05,87.21,86.93,87.08,165700.0,62.7583,62.8736,62.6718,62.7799,165700.0
2012-12-07 11:05:00,87.06,87.23,87.03,87.11,101400.0,62.7655,62.8881,62.7439,62.8015,101400.0
2012-12-07 11:10:00,87.1,87.17,86.95,87.02,121900.0,62.7943,62.8448,62.6862,62.7367,121900.0
2012-12-07 11:15:00,87.02,87.24,86.98,87.16,95800.0,62.7367,62.8953,62.7078,62.8376,95800.0
2012-12-07 11:20:00,87.16,87.29,87.15,87.29,108600.0,62.8376,62.9313,62.8304,62.9313,108600.0
2012-12-07 11:25:00,87.29,87.4,87.25,87.31,113000.0,62.9313,63.0106,62.9025,62.9457,113000.0
2012-12-07 11:30:00,87.31,87.38,87.17,87.33,99200.0,62.9457,62.9962,62.8448,62.9601,99200.0
2012-12-07 11:35:00,87.33,87.34,87.26,87.32,49800.0,62.9601,62.9674,62.9097,62.9529,49800.0
2012-12-07 11:40:00,87.32,87.34,87.25,87.3,39600.0,62.9529,62.9674,62.9025,62.9385,39600.0
2012-12-07 11:45:00,87.3,87.33,87.14,87.22,87800.0,62.9385,62.9601,62.8232,62.8808,87800.0
2012-12-07 11:50:00,87.22,87.23,87.03,87.14,108900.0,62.8808,62.8881,62.7439,62.8232,108900.0
2012-12-07 11:55:00,87.15,87.22,87.11,87.16,67000.0,62.8304,62.8808,62.8015,62.8376,67000.0
2012-12-07 12:00:00,87.15,87.31,87.1,87.29,76400.0,62.8304,62.9457,62.7943,62.9313,76400.0
2012-12-07 12:05:00,87.29,87.4,87.28,87.38,84500.0,62.9313,63.0106,62.9241,62.9962,84500.0
2012-12-07 12:10:00,87.39,87.42,87.29,87.35,120800.0,63.0034,63.025,62.9313,62.9746,120800.0
2012-12-07 12:15:00,87.35,87.42,87.26,87.41,104200.0,62.9746,63.025,62.9097,63.0178,104200.0
2012-12-07 12:20:00,87.41,87.43,87.17,87.19,115000.0,63.0178,63.0322,62.8448,62.8592,115000.0
2012-12-07 12:25:00,87.19,87.24,87.17,87.22,33200.0,62.8592,62.8953,62.8448,62.8808,33200.0
2012-12-07 12:30:00,87.22,87.26,87.17,87.24,57500.0,62.8808,62.9097,62.8448,62.8953,57500.0
2012-12-07 12:35:00,87.23,87.24,87.09,87.09,81400.0,62.8881,62.8953,62.7871,62.7871,81400.0
2012-12-07 12:40:00,87.09,87.25,87.09,87.25,34300.0,62.7871,62.9025,62.7871,62.9025,34300.0
2012-12-07 12:45:00,87.25,87.32,87.22,87.28,45600.0,62.9025,62.9529,62.8808,62.9241,45600.0
2012-12-07 12:50:00,87.28,87.29,87.2,87.23,34900.0,62.9241,62.9313,62.8664,62.8881,34900.0
2012-12-07 12:55:00,87.22,87.29,87.16,87.29,84300.0,62.8808,62.9313,62.8376,62.9313,84300.0
2012-12-07 13:00:00,87.29,87.39,87.24,87.28,56700.0,62.9313,63.0034,62.8953,62.9241,56700.0
2012-12-07 13:05:00,87.28,87.31,87.2,87.2,27100.0,62.9241,62.9457,62.8664,62.8664,27100.0
2012-12-07 13:10:00,87.19,87.25,87.17,87.18,17700.0,62.8592,62.9025,62.8448,62.852,17700.0
2012-12-07 13:15:00,87.18,87.23,87.14,87.15,51900.0,62.852,62.8881,62.8232,62.8304,51900.0
2012-12-07 13:20:00,87.15,87.2,87.1,87.18,94800.0,62.8304,62.8664,62.7943,62.852,94800.0
2012-12-07 13:25:00,87.18,87.25,87.16,87.22,32300.0,62.852,62.9025,62.8376,62.8808,32300.0
2012-12-07 13:30:00,87.23,87.23,87.18,87.2,21600.0,62.8881,62.8881,62.852,62.8664,21600.0
2012-12-07 13:35:00,87.2,87.26,87.19,87.26,18500.0,62.8664,62.9097,62.8592,62.9097,18500.0
2012-12-07 13:40:00,87.26,87.26,87.16,87.18,27700.0,62.9097,62.9097,62.8376,62.852,27700.0
2012-12-07 13:45:00,87.17,87.24,87.17,87.2,27200.0,62.8448,62.8953,62.8448,62.8664,27200.0
2012-12-07 13:50:00,87.2,87.24,87.18,87.19,83400.0,62.8664,62.8953,62.852,62.8592,83400.0
2012-12-07 13:55:00,87.19,87.29,87.18,87.27,39900.0,62.8592,62.9313,62.852,62.9169,39900.0
2012-12-07 14:00:00,87.27,87.28,87.2,87.26,43800.0,62.9169,62.9241,62.8664,62.9097,43800.0
2012-12-07 14:05:00,87.25,87.3,87.21,87.23,25700.0,62.9025,62.9385,62.8736,62.8881,25700.0
2012-12-07 14:10:00,87.23,87.26,87.2,87.22,30400.0,62.8881,62.9097,62.8664,62.8808,30400.0
2012-12-07 14:15:00,87.23,87.25,87.16,87.17,38000.0,62.8881,62.9025,62.8376,62.8448,38000.0
2012-12-07 14:20:00,87.18,87.2,87.12,87.17,28000.0,62.852,62.8664,62.8087,62.8448,28000.0
2012-12-07 14:25:00,87.18,87.18,87.08,87.09,38400.0,62.852,62.852,62.7799,62.7871,38400.0
2012-12-07 14:30:00,87.1,87.14,87.07,87.1,63200.0,62.7943,62.8232,62.7727,62.7943,63200.0
2012-12-07 14:35:00,87.11,87.14,87.06,87.07,54600.0,62.8015,62.8232,62.7655,62.7727,54600.0
2012-12-07 14:40:00,87.07,87.07,86.95,86.95,59700.0,62.7727,62.7727,62.6862,62.6862,59700.0
2012-12-07 14:45:00,86.95,87.01,86.9,86.94,66600.0,62.6862,62.7294,62.6501,62.679,66600.0
2012-12-07 14:50:00,86.94,86.99,86.93,86.98,42700.0,62.679,62.715,62.6718,62.7078,42700.0
2012-12-07 14:55:00,86.97,87.0,86.93,86.93,31100.0,62.7006,62.7222,62.6718,62.6718,31100.0
2012-12-07 15:00:00,86.93,86.95,86.89,86.92,83500.0,62.6718,62.6862,62.6429,62.6646,83500.0
2012-12-07 15:05:00,86.93,86.97,86.89,86.97,35600.0,62.6718,62.7006,62.6429,62.7006,35600.0
2012-12-07 15:10:00,86.95,86.98,86.93,86.96,31200.0,62.6862,62.7078,62.6718,62.6934,31200.0
2012-12-07 15:15:00,86.97,86.97,86.92,86.94,43700.0,62.7006,62.7006,62.6646,62.679,43700.0
2012-12-07 15:20:00,86.93,86.93,86.89,86.92,40500.0,62.6718,62.6718,62.6429,62.6646,40500.0
2012-12-07 15:25:00,86.91,86.94,86.89,86.93,49700.0,62.6573,62.679,62.6429,62.6718,49700.0
2012-12-07 15:30:00,86.92,86.98,86.9,86.92,87900.0,62.6646,62.7078,62.6501,62.6646,87900.0
2012-12-07 15:35:00,86.92,86.94,86.87,86.9,78000.0,62.6646,62.679,62.6285,62.6501,78000.0
2012-12-07 15:40:00,86.89,86.95,86.87,86.87,86600.0,62.6429,62.6862,62.6285,62.6285,86600.0
2012-12-07 15:45:00,86.87,86.92,86.8,86.81,173800.0,62.6285,62.6646,62.578,62.5853,173800.0
2012-12-07 15:50:00,86.81,86.89,86.81,86.82,127400.0,62.5853,62.6429,62.5853,62.5925,127400.0
2012-12-07 15:55:00,86.83,87.01,86.82,86.99,267700.0,62.5997,62.7294,62.5925,62.715,267700.0
2012-12-10 09:30:00,86.81,86.9,86.6,86.82,177700.0,62.5853,62.6501,62.4339,62.5925,177700.0
2012-12-10 09:35:00,86.88,86.89,86.38,86.56,95100.0,62.6357,62.6429,62.2752,62.405,95100.0
2012-12-10 09:40:00,86.55,86.79,86.55,86.73,86400.0,62.3978,62.5708,62.3978,62.5276,86400.0
2012-12-10 09:45:00,86.77,86.99,86.73,86.83,78000.0,62.5564,62.715,62.5276,62.5997,78000.0
2012-12-10 09:50:00,86.83,87.05,86.83,87.01,74600.0,62.5997,62.7583,62.5997,62.7294,74600.0
2012-12-10 09:55:00,86.99,87.03,86.91,86.95,60500.0,62.715,62.7439,62.6573,62.6862,60500.0
2012-12-10 10:00:00,86.97,87.25,86.97,87.21,111000.0,62.7006,62.9025,62.7006,62.8736,111000.0
2012-12-10 10:05:00,87.18,87.18,86.96,86.98,52200.0,62.852,62.852,62.6934,62.7078,52200.0
2012-12-10 10:10:00,87.0,87.14,86.98,87.03,38400.0,62.7222,62.8232,62.7078,62.7439,38400.0
2012-12-10 10:15:00,87.03,87.03,86.91,86.98,40600.0,62.7439,62.7439,62.6573,62.7078,40600.0
2012-12-10 10:20:00,86.98,87.11,86.97,87.09,36100.0,62.7078,62.8015,62.7006,62.7871,36100.0
2012-12-10 10:25:00,87.1,87.14,87.02,87.08,129000.0,62.7943,62.8232,62.7367,62.7799,129000.0
2012-12-10 10:30:00,87.1,87.19,87.1,87.19,32900.0,62.7943,62.8592,62.7943,62.8592,32900.0
2012-12-10 10:35:00,87.19,87.24,87.17,87.19,41000.0,62.8592,62.8953,62.8448,62.8592,41000.0
2012-12-10 10:40:00,87.21,87.24,87.19,87.22,30400.0,62.8736,62.8953,62.8592,62.8808,30400.0
2012-12-10 10:45:00,87.2,87.25,87.16,87.23,48500.0,62.8664,62.9025,62.8376,62.8881,48500.0
2012-12-10 10:50:00,87.22,87.25,87.12,87.25,42300.0,62.8808,62.9025,62.8087,62.9025,42300.0
2012-12-10 10:55:00,87.24,87.35,87.22,87.33,58400.0,62.8953,62.9746,62.8808,62.9601,58400.0
2012-12-10 11:00:00,87.32,87.35,87.21,87.25,44400.0,62.9529,62.9746,62.8736,62.9025,44400.0
2012-12-10 11:05:00,87.26,87.37,87.25,87.35,42300.0,62.9097,62.989,62.9025,62.9746,42300.0
2012-12-10 11:10:00,87.36,87.37,87.25,87.31,35700.0,62.9818,62.989,62.9025,62.9457,35700.0
2012-12-10 11:15:00,87.32,87.37,87.3,87.37,37400.0,62.9529,62.989,62.9385,62.989,37400.0
2012-12-10 11:20:00,87.37,87.45,87.37,87.39,54000.0,62.989,63.0467,62.989,63.0034,54000.0
2012-12-10 11:25:00,87.41,87.43,87.36,87.38,35800.0,63.0178,63.0322,62.9818,62.9962,35800.0
2012-12-10 11:30:00,87.38,87.45,87.35,87.39,31600.0,62.9962,63.0467,62.9746,63.0034,31600.0
2012-12-10 11:35:00,87.39,87.42,87.34,87.35,29800.0,63.0034,63.025,62.9674,62.9746,29800.0
2012-12-10 11:40:00,87.34,87.36,87.32,87.36,21300.0,62.9674,62.9818,62.9529,62.9818,21300.0
2012-12-10 11:45:00,87.36,87.4,87.32,87.36,30000.0,62.9818,63.0106,62.9529,62.9818,30000.0
2012-12-10 11:50:00,87.38,87.38,87.24,87.27,39700.0,62.9962,62.9962,62.8953,62.9169,39700.0
2012-12-10 11:55:00,87.27,87.28,87.22,87.28,25900.0,62.9169,62.9241,62.8808,62.9241,25900.0
2012-12-10 12:00:00,87.27,87.38,87.27,87.33,73000.0,62.9169,62.9962,62.9169,62.9601,73000.0
2012-12-10 12:05:00,87.33,87.35,87.28,87.34,24800.0,62.9601,62.9746,62.9241,62.9674,24800.0
2012-12-10 12:10:00,87.34,87.35,87.28,87.31,31300.0,62.9674,62.9746,62.9241,62.9457,31300.0
2012-12-10 12:15:00,87.32,87.34,87.25,87.29,25800.0,62.9529,62.9674,62.9025,62.9313,25800.0
2012-12-10 12:20:00,87.27,87.3,87.16,87.22,38100.0,62.9169,62.9385,62.8376,62.8808,38100.0
2012-12-10 12:25:00,87.22,87.27,87.2,87.21,27000.0,62.8808,62.9169,62.8664,62.8736,27000.0
2012-12-10 12:30:00,87.22,87.3,87.2,87.23,43300.0,62.8808,62.9385,62.8664,62.8881,43300.0
2012-12-10 12:35:00,87.23,87.24,87.2,87.23,13100.0,62.8881,62.8953,62.8664,62.8881,13100.0
2012-12-10 12:40:00,87.23,87.25,87.13,87.15,29300.0,62.8881,62.9025,62.816,62.8304,29300.0
2012-12-10 12:45:00,87.15,87.2,87.13,87.19,28100.0,62.8304,62.8664,62.816,62.8592,28100.0
2012-12-10 12:50:00,87.18,87.19,87.09,87.19,19500.0,62.852,62.8592,62.7871,62.8592,19500.0
2012-12-10 12:55:00,87.2,87.21,87.17,87.18,18800.0,62.8664,62.8736,62.8448,62.852,18800.0
2012-12-10 13:00:00,87.18,87.18,87.13,87.16,24500.0,62.852,62.852,62.816,62.8376,24500.0
2012-12-10 13:05:00,87.15,87.16,87.04,87.04,33500.0,62.8304,62.8376,62.7511,62.7511,33500.0
2012-12-10 13:10:00,87.04,87.09,87.01,87.09,62200.0,62.7511,62.7871,62.7294,62.7871,62200.0
2012-12-10 13:15:00,87.09,87.1,87.04,87.07,25900.0,62.7871,62.7943,62.7511,62.7727,25900.0
2012-12-10 13:20:00,87.07,87.07,87.03,87.06,20700.0,62.7727,62.7727,62.7439,62.7655,20700.0
2012-12-10 13:25:00,87.06,87.08,86.93,86.95,38300.0,62.7655,62.7799,62.6718,62.6862,38300.0
2012-12-10 13:30:00,86.95,87.0,86.92,86.97,31700.0,62.6862,62.7222,62.6646,62.7006,31700.0
2012-12-10 13:35:00,86.97,87.04,86.97,87.02,25600.0,62.7006,62.7511,62.7006,62.7367,25600.0
2012-12-10 13:40:00,87.03,87.06,86.98,87.04,45700.0,62.7439,62.7655,62.7078,62.7511,45700.0
2012-12-10 13:45:00,87.04,87.08,87.03,87.06,16500.0,62.7511,62.7799,62.7439,62.7655,16500.0
2012-12-10 13:50:00,87.06,87.08,87.02,87.03,26000.0,62.7655,62.7799,62.7367,62.7439,26000.0
2012-12-10 13:55:00,87.04,87.05,86.97,86.99,35300.0,62.7511,62.7583,62.7006,62.715,35300.0
2012-12-10 14:00:00,86.98,87.0,86.94,86.97,33500.0,62.7078,62.7222,62.679,62.7006,33500.0
2012-12-10 14:05:00,86.97,86.98,86.93,86.94,22200.0,62.7006,62.7078,62.6718,62.679,22200.0
2012-12-10 14:10:00,86.95,87.01,86.93,86.97,37400.0,62.6862,62.7294,62.6718,62.7006,37400.0
2012-12-10 14:15:00,86.97,87.07,86.97,87.06,38700.0,62.7006,62.7727,62.7006,62.7655,38700.0
2012-12-10 14:20:00,87.06,87.14,87.04,87.12,34900.0,62.7655,62.8232,62.7511,62.8087,34900.0
2012-12-10 14:25:00,87.13,87.25,87.13,87.17,52300.0,62.816,62.9025,62.816,62.8448,52300.0
2012-12-10 14:30:00,87.18,87.2,87.1,87.17,66000.0,62.852,62.8664,62.7943,62.8448,66000.0
2012-12-10 14:35:00,87.17,87.19,87.14,87.15,58600.0,62.8448,62.8592,62.8232,62.8304,58600.0
2012-12-10 14:40:00,87.15,87.19,87.14,87.19,40800.0,62.8304,62.8592,62.8232,62.8592,40800.0
2012-12-10 14:45:00,87.19,87.2,87.15,87.18,20500.0,62.8592,62.8664,62.8304,62.852,20500.0
2012-12-10 14:50:00,87.18,87.35,87.16,87.28,80300.0,62.852,62.9746,62.8376,62.9241,80300.0
2012-12-10 14:55:00,87.28,87.31,87.24,87.28,49600.0,62.9241,62.9457,62.8953,62.9241,49600.0
2012-12-10 15:00:00,87.27,87.31,87.27,87.3,48800.0,62.9169,62.9457,62.9169,62.9385,48800.0
2012-12-10 15:05:00,87.31,87.31,87.27,87.3,42900.0,62.9457,62.9457,62.9169,62.9385,42900.0
2012-12-10 15:10:00,87.31,87.36,87.28,87.32,49200.0,62.9457,62.9818,62.9241,62.9529,49200.0
2012-12-10 15:15:00,87.31,87.35,87.29,87.31,49100.0,62.9457,62.9746,62.9313,62.9457,49100.0
2012-12-10 15:20:00,87.31,87.36,87.3,87.33,53500.0,62.9457,62.9818,62.9385,62.9601,53500.0
2012-12-10 15:25:00,87.33,87.39,87.3,87.37,76900.0,62.9601,63.0034,62.9385,62.989,76900.0
2012-12-10 15:30:00,87.36,87.39,87.34,87.36,68000.0,62.9818,63.0034,62.9674,62.9818,68000.0
2012-12-10 15:35:00,87.35,87.4,87.34,87.35,77600.0,62.9746,63.0106,62.9674,62.9746,77600.0
2012-12-10 15:40:00,87.34,87.36,87.3,87.33,65500.0,62.9674,62.9818,62.9385,62.9601,65500.0
2012-12-10 15:45:00,87.34,87.37,87.3,87.34,60000.0,62.9674,62.989,62.9385,62.9674,60000.0
2012-12-10 15:50:00,87.34,87.35,87.28,87.3,190900.0,62.9674,62.9746,62.9241,62.9385,190900.0
2012-12-10 15:55:00,87.29,87.32,87.21,87.24,196900.0,62.9313,62.9529,62.8736,62.8953,196900.0
2012-12-11 09:30:00,87.6,87.6,87.4,87.56,128400.0,63.1548,63.1548,63.0106,63.126,128400.0
2012-12-11 09:35:00,87.55,87.6,87.2,87.34,91000.0,63.1188,63.1548,62.8664,62.9674,91000.0
2012-12-11 09:40:00,87.37,87.66,87.28,87.43,114200.0,62.989,63.1981,62.9241,63.0322,114200.0
2012-12-11 09:45:00,87.4,87.94,87.39,87.81,263700.0,63.0106,63.3999,63.0034,63.3062,263700.0
2012-12-11 09:50:00,87.82,88.12,87.81,88.03,175500.0,63.3134,63.5297,63.3062,63.4648,175500.0
2012-12-11 09:55:00,88.03,88.16,88.02,88.13,88100.0,63.4648,63.5585,63.4576,63.5369,88100.0
2012-12-11 10:00:00,88.12,88.15,87.86,87.94,99100.0,63.5297,63.5513,63.3422,63.3999,99100.0
2012-12-11 10:05:00,87.94,87.96,87.87,87.87,68400.0,63.3999,63.4143,63.3495,63.3495,68400.0
2012-12-11 10:10:00,87.85,87.9,87.75,87.78,74700.0,63.335,63.3711,63.2629,63.2846,74700.0
2012-12-11 10:15:00,87.76,87.84,87.66,87.78,137900.0,63.2702,63.3278,63.1981,63.2846,137900.0
2012-12-11 10:20:00,87.7,87.7,87.5,87.6,89300.0,63.2269,63.2269,63.0827,63.1548,89300.0
2012-12-11 10:25:00,87.61,87.67,87.58,87.62,48900.0,63.162,63.2053,63.1404,63.1692,48900.0
2012-12-11 10:30:00,87.63,87.67,87.6,87.63,39100.0,63.1764,63.2053,63.1548,63.1764,39100.0
2012-12-11 10:35:00,87.63,87.67,87.58,87.67,65900.0,63.1764,63.2053,63.1404,63.2053,65900.0
2012-12-11 10:40:00,87.67,87.78,87.67,87.74,56200.0,63.2053,63.2846,63.2053,63.2557,56200.0
2012-12-11 10:45:00,87.74,87.79,87.64,87.66,38600.0,63.2557,63.2918,63.1836,63.1981,38600.0
2012-12-11 10:50:00,87.66,87.73,87.65,87.71,42000.0,63.1981,63.2485,63.1908,63.2341,42000.0
2012-12-11 10:55:00,87.7,87.77,87.69,87.73,39700.0,63.2269,63.2774,63.2197,63.2485,39700.0
2012-12-11 11:00:00,87.74,87.84,87.73,87.81,67000.0,63.2557,63.3278,63.2485,63.3062,67000.0
2012-12-11 11:05:00,87.81,87.82,87.74,87.78,32900.0,63.3062,63.3134,63.2557,63.2846,32900.0
2012-12-11 11:10:00,87.8,87.84,87.73,87.77,110000.0,63.299,63.3278,63.2485,63.2774,110000.0
2012-12-11 11:15:00,87.79,87.81,87.7,87.72,41900.0,63.2918,63.3062,63.2269,63.2413,41900.0
2012-12-11 11:20:00,87.71,87.83,87.68,87.71,109600.0,63.2341,63.3206,63.2125,63.2341,109600.0
2012-12-11 11:25:00,87.69,87.71,87.61,87.69,78000.0,63.2197,63.2341,63.162,63.2197,78000.0
2012-12-11 11:30:00,87.7,87.71,87.46,87.47,97800.0,63.2269,63.2341,63.0539,63.0611,97800.0
2012-12-11 11:35:00,87.48,87.58,87.48,87.58,42300.0,63.0683,63.1404,63.0683,63.1404,42300.0
2012-12-11 11:40:00,87.6,87.65,87.54,87.65,90600.0,63.1548,63.1908,63.1115,63.1908,90600.0
2012-12-11 11:45:00,87.66,87.71,87.58,87.69,37400.0,63.1981,63.2341,63.1404,63.2197,37400.0
2012-12-11 11:50:00,87.69,87.73,87.63,87.67,83200.0,63.2197,63.2485,63.1764,63.2053,83200.0
2012-12-11 11:55:00,87.66,87.68,87.57,87.57,37700.0,63.1981,63.2125,63.1332,63.1332,37700.0
2012-12-11 12:00:00,87.57,87.57,87.23,87.27,147300.0,63.1332,63.1332,62.8881,62.9169,147300.0
2012-12-11 12:05:00,87.28,87.41,87.26,87.38,35000.0,62.9241,63.0178,62.9097,62.9962,35000.0
2012-12-11 12:10:00,87.38,87.47,87.38,87.42,31200.0,62.9962,63.0611,62.9962,63.025,31200.0
2012-12-11 12:15:00,87.41,87.56,87.4,87.52,89000.0,63.0178,63.126,63.0106,63.0971,89000.0
2012-12-11 12:20:00,87.53,87.76,87.52,87.71,79100.0,63.1043,63.2702,63.0971,63.2341,79100.0
2012-12-11 12:25:00,87.72,87.74,87.69,87.7,36300.0,63.2413,63.2557,63.2197,63.2269,36300.0
2012-12-11 12:30:00,87.68,87.74,87.68,87.69,34500.0,63.2125,63.2557,63.2125,63.2197,34500.0
2012-12-11 12:35:00,87.7,87.74,87.67,87.73,25700.0,63.2269,63.2557,63.2053,63.2485,25700.0
2012-12-11 12:40:00,87.73,87.8,87.7,87.79,59500.0,63.2485,63.299,63.2269,63.2918,59500.0
2012-12-11 12:45:00,87.79,87.82,87.62,87.62,88800.0,63.2918,63.3134,63.1692,63.1692,88800.0
2012-12-11 12:50:00,87.62,87.74,87.62,87.7,44200.0,63.1692,63.2557,63.1692,63.2269,44200.0
2012-12-11 12:55:00,87.69,87.71,87.61,87.62,53800.0,63.2197,63.2341,63.162,63.1692,53800.0
2012-12-11 13:00:00,87.62,87.7,87.58,87.69,26200.0,63.1692,63.2269,63.1404,63.2197,26200.0
2012-12-11 13:05:00,87.69,87.7,87.63,87.67,20100.0,63.2197,63.2269,63.1764,63.2053,20100.0
2012-12-11 13:10:00,87.66,87.71,87.65,87.68,35600.0,63.1981,63.2341,63.1908,63.2125,35600.0
2012-12-11 13:15:00,87.67,87.73,87.66,87.71,19000.0,63.2053,63.2485,63.1981,63.2341,19000.0
2012-12-11 13:20:00,87.71,87.72,87.65,87.67,17500.0,63.2341,63.2413,63.1908,63.2053,17500.0
2012-12-11 13:25:00,87.67,87.72,87.64,87.71,18500.0,63.2053,63.2413,63.1836,63.2341,18500.0
2012-12-11 13:30:00,87.68,87.71,87.64,87.65,36400.0,63.2125,63.2341,63.1836,63.1908,36400.0
2012-12-11 13:35:00,87.64,87.73,87.61,87.73,48100.0,63.1836,63.2485,63.162,63.2485,48100.0
2012-12-11 13:40:00,87.73,87.77,87.68,87.72,66700.0,63.2485,63.2774,63.2125,63.2413,66700.0
2012-12-11 13:45:00,87.73,87.81,87.73,87.77,35100.0,63.2485,63.3062,63.2485,63.2774,35100.0
2012-12-11 13:50:00,87.77,87.79,87.72,87.76,24900.0,63.2774,63.2918,63.2413,63.2702,24900.0
2012-12-11 13:55:00,87.75,87.75,87.67,87.68,30800.0,63.2629,63.2629,63.2053,63.2125,30800.0
2012-12-11 14:00:00,87.68,87.73,87.67,87.67,37500.0,63.2125,63.2485,63.2053,63.2053,37500.0
2012-12-11 14:05:00,87.68,87.68,87.61,87.64,34800.0,63.2125,63.2125,63.162,63.1836,34800.0
2012-12-11 14:10:00,87.64,87.64,87.57,87.61,30500.0,63.1836,63.1836,63.1332,63.162,30500.0
2012-12-11 14:15:00,87.61,87.63,87.55,87.57,27000.0,63.162,63.1764,63.1188,63.1332,27000.0
2012-12-11 14:20:00,87.57,87.62,87.55,87.59,34100.0,63.1332,63.1692,63.1188,63.1476,34100.0
2012-12-11 14:25:00,87.59,87.6,87.51,87.58,30900.0,63.1476,63.1548,63.0899,63.1404,30900.0
2012-12-11 14:30:00,87.58,87.59,87.44,87.49,70500.0,63.1404,63.1476,63.0395,63.0755,70500.0
2012-12-11 14:35:00,87.48,87.52,87.36,87.38,55800.0,63.0683,63.0971,62.9818,62.9962,55800.0
2012-12-11 14:40:00,87.38,87.42,87.3,87.33,91100.0,62.9962,63.025,62.9385,62.9601,91100.0
2012-12-11 14:45:00,87.32,87.35,87.22,87.26,83700.0,62.9529,62.9746,62.8808,62.9097,83700.0
2012-12-11 14:50:00,87.25,87.34,87.24,87.3,26700.0,62.9025,62.9674,62.8953,62.9385,26700.0
2012-12-11 14:55:00,87.29,87.32,87.24,87.26,37400.0,62.9313,62.9529,62.8953,62.9097,37400.0
2012-12-11 15:00:00,87.27,87.27,87.1,87.2,159500.0,62.9169,62.9169,62.7943,62.8664,159500.0
2012-12-11 15:05:00,87.17,87.21,87.08,87.18,54800.0,62.8448,62.8736,62.7799,62.852,54800.0
2012-12-11 15:10:00,87.19,87.2,87.14,87.16,36500.0,62.8592,62.8664,62.8232,62.8376,36500.0
2012-12-11 15:15:00,87.15,87.16,87.04,87.08,49300.0,62.8304,62.8376,62.7511,62.7799,49300.0
2012-12-11 15:20:00,87.09,87.16,87.07,87.12,50600.0,62.7871,62.8376,62.7727,62.8087,50600.0
2012-12-11 15:25:00,87.12,87.17,87.07,87.17,43100.0,62.8087,62.8448,62.7727,62.8448,43100.0
2012-12-11 15:30:00,87.14,87.19,87.13,87.17,36000.0,62.8232,62.8592,62.816,62.8448,36000.0
2012-12-11 15:35:00,87.17,87.26,87.15,87.21,64500.0,62.8448,62.9097,62.8304,62.8736,64500.0
2012-12-11 15:40:00,87.22,87.3,87.16,87.26,97200.0,62.8808,62.9385,62.8376,62.9097,97200.0
2012-12-11 15:45:00,87.26,87.29,87.22,87.23,61200.0,62.9097,62.9313,62.8808,62.8881,61200.0
2012-12-11 15:50:00,87.23,87.26,87.19,87.25,76600.0,62.8881,62.9097,62.8592,62.9025,76600.0
2012-12-11 15:55:00,87.26,87.36,87.23,87.33,167500.0,62.9097,62.9818,62.8881,62.9601,167500.0
2012-12-12 09:30:00,87.89,88.18,87.65,88.18,261600.0,63.3639,63.573,63.1908,63.573,261600.0
2012-12-12 09:35:00,88.15,88.77,88.15,88.57,344000.0,63.5513,63.9983,63.5513,63.8541,344000.0
2012-12-12 09:40:00,88.6,88.75,88.43,88.45,147400.0,63.8757,63.9839,63.7532,63.7676,147400.0
2012-12-12 09:45:00,88.47,88.53,88.3,88.35,109900.0,63.782,63.8253,63.6595,63.6955,109900.0
2012-12-12 09:50:00,88.36,88.37,88.08,88.23,143400.0,63.7027,63.7099,63.5009,63.609,143400.0
2012-12-12 09:55:00,88.23,88.3,88.13,88.27,95100.0,63.609,63.6595,63.5369,63.6378,95100.0
2012-12-12 10:00:00,88.27,88.28,87.84,88.04,146400.0,63.6378,63.645,63.3278,63.472,146400.0
2012-12-12 10:05:00,88.04,88.1,87.85,87.99,58500.0,63.472,63.5153,63.335,63.436,58500.0
2012-12-12 10:10:00,88.0,88.1,87.98,88.04,55100.0,63.4432,63.5153,63.4288,63.472,55100.0
2012-12-12 10:15:00,88.04,88.04,87.91,87.96,65900.0,63.472,63.472,63.3783,63.4143,65900.0
2012-12-12 10:20:00,87.97,87.98,87.64,87.67,269600.0,63.4216,63.4288,63.1836,63.2053,269600.0
2012-12-12 10:25:00,87.67,87.92,87.61,87.86,195100.0,63.2053,63.3855,63.162,63.3422,195100.0
2012-12-12 10:30:00,87.84,88.02,87.75,88.02,81300.0,63.3278,63.4576,63.2629,63.4576,81300.0
2012-12-12 10:35:00,88.02,88.09,87.95,87.96,71300.0,63.4576,63.5081,63.4071,63.4143,71300.0
2012-12-12 10:40:00,87.96,87.99,87.91,87.96,54800.0,63.4143,63.436,63.3783,63.4143,54800.0
2012-12-12 10:45:00,87.97,87.98,87.85,87.86,77700.0,63.4216,63.4288,63.335,63.3422,77700.0
2012-12-12 10:50:00,87.86,87.92,87.81,87.84,47600.0,63.3422,63.3855,63.3062,63.3278,47600.0
2012-12-12 10:55:00,87.83,87.86,87.69,87.73,66300.0,63.3206,63.3422,63.2197,63.2485,66300.0
2012-12-12 11:00:00,87.74,87.82,87.73,87.73,48100.0,63.2557,63.3134,63.2485,63.2485,48100.0
2012-12-12 11:05:00,87.74,87.75,87.47,87.5,206600.0,63.2557,63.2629,63.0611,63.0827,206600.0
2012-12-12 11:10:00,87.5,87.56,87.46,87.53,70200.0,63.0827,63.126,63.0539,63.1043,70200.0
2012-12-12 11:15:00,87.53,87.62,87.5,87.61,78300.0,63.1043,63.1692,63.0827,63.162,78300.0
2012-12-12 11:20:00,87.6,87.74,87.6,87.72,40000.0,63.1548,63.2557,63.1548,63.2413,40000.0
2012-12-12 11:25:00,87.73,87.85,87.72,87.82,60800.0,63.2485,63.335,63.2413,63.3134,60800.0
2012-12-12 11:30:00,87.82,87.96,87.82,87.9,67800.0,63.3134,63.4143,63.3134,63.3711,67800.0
2012-12-12 11:35:00,87.89,88.23,87.88,88.23,129500.0,63.3639,63.609,63.3567,63.609,129500.0
2012-12-12 11:40:00,88.23,88.37,88.22,88.33,83600.0,63.609,63.7099,63.6018,63.6811,83600.0
2012-12-12 11:45:00,88.34,88.4,88.29,88.3,65300.0,63.6883,63.7316,63.6523,63.6595,65300.0
2012-12-12 11:50:00,88.31,88.36,88.26,88.33,48600.0,63.6667,63.7027,63.6306,63.6811,48600.0
2012-12-12 11:55:00,88.32,88.33,88.2,88.22,45000.0,63.6739,63.6811,63.5874,63.6018,45000.0
2012-12-12 12:00:00,88.22,88.25,88.18,88.2,40000.0,63.6018,63.6234,63.573,63.5874,40000.0
2012-12-12 12:05:00,88.21,88.35,88.19,88.3,47100.0,63.5946,63.6955,63.5802,63.6595,47100.0
2012-12-12 12:10:00,88.3,88.43,88.24,88.38,85300.0,63.6595,63.7532,63.6162,63.7171,85300.0
2012-12-12 12:15:00,88.4,88.47,88.34,88.35,58500.0,63.7316,63.782,63.6883,63.6955,58500.0
2012-12-12 12:20:00,88.34,88.36,88.26,88.29,32100.0,63.6883,63.7027,63.6306,63.6523,32100.0
2012-12-12 12:25:00,88.28,88.37,88.27,88.37,43300.0,63.645,63.7099,63.6378,63.7099,43300.0
2012-12-12 12:30:00,88.36,88.56,88.16,88.44,108400.0,63.7027,63.8469,63.5585,63.7604,108400.0
2012-12-12 12:35:00,88.43,88.59,88.35,88.58,66500.0,63.7532,63.8685,63.6955,63.8613,66500.0
2012-12-12 12:40:00,88.59,88.59,88.37,88.48,78200.0,63.8685,63.8685,63.7099,63.7892,78200.0
2012-12-12 12:45:00,88.46,88.62,88.44,88.5,89800.0,63.7748,63.8902,63.7604,63.8037,89800.0
2012-12-12 12:50:00,88.51,88.7,88.51,88.66,90800.0,63.8109,63.9478,63.8109,63.919,90800.0
2012-12-12 12:55:00,88.66,88.73,88.52,88.6,77500.0,63.919,63.9695,63.8181,63.8757,77500.0
2012-12-12 13:00:00,88.61,88.69,88.58,88.63,62300.0,63.883,63.9406,63.8613,63.8974,62300.0
2012-12-12 13:05:00,88.62,88.69,88.6,88.64,46900.0,63.8902,63.9406,63.8757,63.9046,46900.0
2012-12-12 13:10:00,88.66,88.68,88.48,88.5,55900.0,63.919,63.9334,63.7892,63.8037,55900.0
2012-12-12 13:15:00,88.51,88.54,88.44,88.44,90800.0,63.8109,63.8325,63.7604,63.7604,90800.0
2012-12-12 13:20:00,88.45,88.62,88.45,88.56,126100.0,63.7676,63.8902,63.7676,63.8469,126100.0
2012-12-12 13:25:00,88.56,88.63,88.52,88.55,42900.0,63.8469,63.8974,63.8181,63.8397,42900.0
2012-12-12 13:30:00,88.56,88.64,88.53,88.61,88600.0,63.8469,63.9046,63.8253,63.883,88600.0
2012-12-12 13:35:00,88.6,88.65,88.57,88.58,35400.0,63.8757,63.9118,63.8541,63.8613,35400.0
2012-12-12 13:40:00,88.58,88.64,88.55,88.63,37500.0,63.8613,63.9046,63.8397,63.8974,37500.0
2012-12-12 13:45:00,88.64,88.7,88.63,88.68,49000.0,63.9046,63.9478,63.8974,63.9334,49000.0
2012-12-12 13:50:00,88.68,88.76,88.67,88.7,66500.0,63.9334,63.9911,63.9262,63.9478,66500.0
2012-12-12 13:55:00,88.71,88.74,88.68,88.72,48700.0,63.9551,63.9767,63.9334,63.9623,48700.0
2012-12-12 14:00:00,88.73,88.77,88.65,88.7,57300.0,63.9695,63.9983,63.9118,63.9478,57300.0
2012-12-12 14:05:00,88.7,88.72,88.6,88.62,84500.0,63.9478,63.9623,63.8757,63.8902,84500.0
2012-12-12 14:10:00,88.63,88.69,88.57,88.6,61100.0,63.8974,63.9406,63.8541,63.8757,61100.0
2012-12-12 14:15:00,88.6,88.6,88.52,88.58,33300.0,63.8757,63.8757,63.8181,63.8613,33300.0
2012-12-12 14:20:00,88.58,88.61,88.49,88.53,85200.0,63.8613,63.883,63.7964,63.8253,85200.0
2012-12-12 14:25:00,88.52,88.55,88.41,88.51,41500.0,63.8181,63.8397,63.7388,63.8109,41500.0
2012-12-12 14:30:00,88.5,88.51,88.38,88.45,56700.0,63.8037,63.8109,63.7171,63.7676,56700.0
2012-12-12 14:35:00,88.44,88.46,88.38,88.41,47000.0,63.7604,63.7748,63.7171,63.7388,47000.0
2012-12-12 14:40:00,88.41,88.49,88.4,88.45,36400.0,63.7388,63.7964,63.7316,63.7676,36400.0
2012-12-12 14:45:00,88.45,88.56,88.41,88.54,47300.0,63.7676,63.8469,63.7388,63.8325,47300.0
2012-12-12 14:50:00,88.55,88.57,88.5,88.51,41100.0,63.8397,63.8541,63.8037,63.8109,41100.0
2012-12-12 14:55:00,88.53,88.57,88.44,88.46,88300.0,63.8253,63.8541,63.7604,63.7748,88300.0
2012-12-12 15:00:00,88.45,88.48,88.2,88.25,188300.0,63.7676,63.7892,63.5874,63.6234,188300.0
2012-12-12 15:05:00,88.25,88.33,88.2,88.2,64800.0,63.6234,63.6811,63.5874,63.5874,64800.0
2012-12-12 15:10:00,88.21,88.26,88.01,88.05,94700.0,63.5946,63.6306,63.4504,63.4792,94700.0
2012-12-12 15:15:00,88.04,88.15,88.01,88.13,57300.0,63.472,63.5513,63.4504,63.5369,57300.0
2012-12-12 15:20:00,88.14,88.17,88.0,88.02,45700.0,63.5441,63.5657,63.4432,63.4576,45700.0
2012-12-12 15:25:00,88.03,88.09,87.98,88.05,81900.0,63.4648,63.5081,63.4288,63.4792,81900.0
2012-12-12 15:30:00,88.05,88.09,87.98,87.98,85700.0,63.4792,63.5081,63.4288,63.4288,85700.0
2012-12-12 15:35:00,87.98,87.99,87.87,87.88,88400.0,63.4288,63.436,63.3495,63.3567,88400.0
2012-12-12 15:40:00,87.88,87.98,87.88,87.93,67700.0,63.3567,63.4288,63.3567,63.3927,67700.0
2012-12-12 15:45:00,87.94,87.99,87.84,87.98,106100.0,63.3999,63.436,63.3278,63.4288,106100.0
2012-12-12 15:50:00,87.99,88.03,87.93,87.95,81700.0,63.436,63.4648,63.3927,63.4071,81700.0
2012-12-12 15:55:00,87.95,88.0,87.9,87.96,226000.0,63.4071,63.4432,63.3711,63.4143,226000.0
2012-12-13 09:30:00,87.85,88.25,87.82,88.19,122000.0,63.335,63.6234,63.3134,63.5802,122000.0
2012-12-13 09:35:00,88.22,88.39,88.19,88.19,73100.0,63.6018,63.7243,63.5802,63.5802,73100.0
2012-12-13 09:40:00,88.2,88.27,87.83,88.11,123500.0,63.5874,63.6378,63.3206,63.5225,123500.0
2012-12-13 09:45:00,88.09,88.31,88.09,88.29,78700.0,63.5081,63.6667,63.5081,63.6523,78700.0
2012-12-13 09:50:00,88.29,88.82,88.28,88.81,187000.0,63.6523,64.0344,63.645,64.0271,187000.0
2012-12-13 09:55:00,88.78,88.99,88.77,88.97,164000.0,64.0055,64.1569,63.9983,64.1425,164000.0
2012-12-13 10:00:00,88.97,89.31,88.79,88.96,357500.0,64.1425,64.3876,64.0127,64.1353,357500.0
2012-12-13 10:05:00,88.94,89.04,88.72,88.72,110100.0,64.1209,64.193,63.9623,63.9623,110100.0
2012-12-13 10:10:00,88.75,89.07,88.74,89.04,59200.0,63.9839,64.2146,63.9767,64.193,59200.0
2012-12-13 10:15:00,89.05,89.05,88.9,88.98,64500.0,64.2002,64.2002,64.092,64.1497,64500.0
2012-12-13 10:20:00,88.98,89.03,88.94,88.96,81900.0,64.1497,64.1858,64.1209,64.1353,81900.0
2012-12-13 10:25:00,88.96,89.02,88.89,88.96,88900.0,64.1353,64.1785,64.0848,64.1353,88900.0
2012-12-13 10:30:00,88.95,88.97,88.76,88.86,96700.0,64.1281,64.1425,63.9911,64.0632,96700.0
2012-12-13 10:35:00,88.87,88.9,88.75,88.77,38500.0,64.0704,64.092,63.9839,63.9983,38500.0
2012-12-13 10:40:00,88.78,88.79,88.68,88.75,68800.0,64.0055,64.0127,63.9334,63.9839,68800.0
2012-12-13 10:45:00,88.74,88.76,88.52,88.57,93100.0,63.9767,63.9911,63.8181,63.8541,93100.0
2012-12-13 10:50:00,88.59,88.62,88.53,88.56,68500.0,63.8685,63.8902,63.8253,63.8469,68500.0
2012-12-13 10:55:00,88.56,88.76,88.56,88.75,71200.0,63.8469,63.9911,63.8469,63.9839,71200.0
2012-12-13 11:00:00,88.76,88.81,88.68,88.74,45100.0,63.9911,64.0271,63.9334,63.9767,45100.0
2012-12-13 11:05:00,88.73,88.73,88.55,88.62,60600.0,63.9695,63.9695,63.8397,63.8902,60600.0
2012-12-13 11:10:00,88.57,88.71,88.53,88.56,103700.0,63.8541,63.9551,63.8253,63.8469,103700.0
2012-12-13 11:15:00,88.57,88.69,88.5,88.65,54900.0,63.8541,63.9406,63.8037,63.9118,54900.0
2012-12-13 11:20:00,88.67,88.67,88.52,88.52,19900.0,63.9262,63.9262,63.8181,63.8181,19900.0
2012-12-13 11:25:00,88.53,88.64,88.45,88.58,37600.0,63.8253,63.9046,63.7676,63.8613,37600.0
2012-12-13 11:30:00,88.57,88.62,88.49,88.61,42200.0,63.8541,63.8902,63.7964,63.883,42200.0
2012-12-13 11:35:00,88.59,88.7,88.57,88.58,43000.0,63.8685,63.9478,63.8541,63.8613,43000.0
2012-12-13 11:40:00,88.58,88.58,88.46,88.48,37400.0,63.8613,63.8613,63.7748,63.7892,37400.0
2012-12-13 11:45:00,88.48,88.53,88.45,88.5,44000.0,63.7892,63.8253,63.7676,63.8037,44000.0
2012-12-13 11:50:00,88.51,88.55,88.46,88.53,61600.0,63.8109,63.8397,63.7748,63.8253,61600.0
2012-12-13 11:55:00,88.51,88.56,88.5,88.54,24800.0,63.8109,63.8469,63.8037,63.8325,24800.0
2012-12-13 12:00:00,88.53,88.54,88.47,88.48,22400.0,63.8253,63.8325,63.782,63.7892,22400.0
2012-12-13 12:05:00,88.47,88.5,88.41,88.42,33900.0,63.782,63.8037,63.7388,63.746,33900.0
2012-12-13 12:10:00,88.42,88.44,88.26,88.34,83900.0,63.746,63.7604,63.6306,63.6883,83900.0
2012-12-13 12:15:00,88.34,88.41,88.25,88.29,78700.0,63.6883,63.7388,63.6234,63.6523,78700.0
2012-12-13 12:20:00,88.28,88.33,88.2,88.23,62800.0,63.645,63.6811,63.5874,63.609,62800.0
2012-12-13 12:25:00,88.23,88.27,88.16,88.2,90000.0,63.609,63.6378,63.5585,63.5874,90000.0
2012-12-13 12:30:00,88.2,88.33,88.19,88.25,48700.0,63.5874,63.6811,63.5802,63.6234,48700.0
2012-12-13 12:35:00,88.24,88.26,88.1,88.11,47100.0,63.6162,63.6306,63.5153,63.5225,47100.0
2012-12-13 12:40:00,88.11,88.13,88.02,88.12,88500.0,63.5225,63.5369,63.4576,63.5297,88500.0
2012-12-13 12:45:00,88.11,88.2,88.04,88.18,83400.0,63.5225,63.5874,63.472,63.573,83400.0
2012-12-13 12:50:00,88.17,88.35,88.17,88.35,56700.0,63.5657,63.6955,63.5657,63.6955,56700.0
2012-12-13 12:55:00,88.34,88.35,88.26,88.28,23700.0,63.6883,63.6955,63.6306,63.645,23700.0
2012-12-13 13:00:00,88.26,88.28,88.17,88.2,34400.0,63.6306,63.645,63.5657,63.5874,34400.0
2012-12-13 13:05:00,88.21,88.27,88.2,88.26,47100.0,63.5946,63.6378,63.5874,63.6306,47100.0
2012-12-13 13:10:00,88.26,88.29,88.08,88.09,51800.0,63.6306,63.6523,63.5009,63.5081,51800.0
2012-12-13 13:15:00,88.09,88.17,88.08,88.13,58100.0,63.5081,63.5657,63.5009,63.5369,58100.0
2012-12-13 13:20:00,88.13,88.21,88.11,88.2,25300.0,63.5369,63.5946,63.5225,63.5874,25300.0
2012-12-13 13:25:00,88.2,88.26,88.19,88.21,22200.0,63.5874,63.6306,63.5802,63.5946,22200.0
2012-12-13 13:30:00,88.21,88.32,88.2,88.31,75900.0,63.5946,63.6739,63.5874,63.6667,75900.0
2012-12-13 13:35:00,88.31,88.35,88.29,88.3,36400.0,63.6667,63.6955,63.6523,63.6595,36400.0
2012-12-13 13:40:00,88.3,88.31,88.24,88.25,30900.0,63.6595,63.6667,63.6162,63.6234,30900.0
2012-12-13 13:45:00,88.26,88.35,88.23,88.25,45000.0,63.6306,63.6955,63.609,63.6234,45000.0
2012-12-13 13:50:00,88.24,88.31,88.21,88.3,34600.0,63.6162,63.6667,63.5946,63.6595,34600.0
2012-12-13 13:55:00,88.3,88.41,88.29,88.39,47800.0,63.6595,63.7388,63.6523,63.7243,47800.0
2012-12-13 14:00:00,88.39,88.41,88.22,88.22,38700.0,63.7243,63.7388,63.6018,63.6018,38700.0
2012-12-13 14:05:00,88.23,88.25,88.12,88.16,64800.0,63.609,63.6234,63.5297,63.5585,64800.0
2012-12-13 14:10:00,88.15,88.17,88.1,88.11,41800.0,63.5513,63.5657,63.5153,63.5225,41800.0
2012-12-13 14:15:00,88.11,88.14,88.06,88.13,33900.0,63.5225,63.5441,63.4864,63.5369,33900.0
2012-12-13 14:20:00,88.12,88.13,88.07,88.12,44600.0,63.5297,63.5369,63.4936,63.5297,44600.0
2012-12-13 14:25:00,88.11,88.19,88.09,88.16,31600.0,63.5225,63.5802,63.5081,63.5585,31600.0
2012-12-13 14:30:00,88.17,88.21,88.12,88.2,34900.0,63.5657,63.5946,63.5297,63.5874,34900.0
2012-12-13 14:35:00,88.22,88.22,88.09,88.1,33800.0,63.6018,63.6018,63.5081,63.5153,33800.0
2012-12-13 14:40:00,88.1,88.14,88.09,88.11,31000.0,63.5153,63.5441,63.5081,63.5225,31000.0
2012-12-13 14:45:00,88.11,88.12,88.07,88.1,51000.0,63.5225,63.5297,63.4936,63.5153,51000.0
2012-12-13 14:50:00,88.11,88.13,88.07,88.08,33800.0,63.5225,63.5369,63.4936,63.5009,33800.0
2012-12-13 14:55:00,88.09,88.15,88.07,88.13,21600.0,63.5081,63.5513,63.4936,63.5369,21600.0
2012-12-13 15:00:00,88.13,88.18,88.13,88.16,34000.0,63.5369,63.573,63.5369,63.5585,34000.0
2012-12-13 15:05:00,88.15,88.17,88.06,88.06,39700.0,63.5513,63.5657,63.4864,63.4864,39700.0
2012-12-13 15:10:00,88.06,88.08,87.95,88.01,69000.0,63.4864,63.5009,63.4071,63.4504,69000.0
2012-12-13 15:15:00,88.01,88.08,87.95,87.96,58500.0,63.4504,63.5009,63.4071,63.4143,58500.0
2012-12-13 15:20:00,87.96,88.08,87.95,88.07,53100.0,63.4143,63.5009,63.4071,63.4936,53100.0
2012-12-13 15:25:00,88.07,88.16,88.06,88.14,59100.0,63.4936,63.5585,63.4864,63.5441,59100.0
2012-12-13 15:30:00,88.13,88.28,88.13,88.23,71300.0,63.5369,63.645,63.5369,63.609,71300.0
2012-12-13 15:35:00,88.23,88.43,88.22,88.38,164500.0,63.609,63.7532,63.6018,63.7171,164500.0
2012-12-13 15:40:00,88.39,88.62,88.38,88.6,173500.0,63.7243,63.8902,63.7171,63.8757,173500.0
2012-12-13 15:45:00,88.61,88.63,88.54,88.61,163200.0,63.883,63.8974,63.8325,63.883,163200.0
2012-12-13 15:50:00,88.6,88.62,88.57,88.6,145600.0,63.8757,63.8902,63.8541,63.8757,145600.0
2012-12-13 15:55:00,88.6,88.6,88.33,88.38,304000.0,63.8757,63.8757,63.6811,63.7171,304000.0
2012-12-14 09:30:00,88.35,88.57,88.32,88.48,156900.0,63.6955,63.8541,63.6739,63.7892,156900.0
2012-12-14 09:35:00,88.44,89.22,88.42,89.14,152600.0,63.7604,64.3227,63.746,64.2651,152600.0
2012-12-14 09:40:00,89.12,89.34,88.78,89.31,139700.0,64.2506,64.4092,64.0055,64.3876,139700.0
2012-12-14 09:45:00,89.28,89.39,89.16,89.33,139900.0,64.366,64.4453,64.2795,64.402,139900.0
2012-12-14 09:50:00,89.34,89.34,89.1,89.18,96100.0,64.4092,64.4092,64.2362,64.2939,96100.0
2012-12-14 09:55:00,89.18,89.19,88.9,88.95,82800.0,64.2939,64.3011,64.092,64.1281,82800.0
2012-12-14 10:00:00,88.93,89.15,88.89,89.13,128700.0,64.1137,64.2723,64.0848,64.2578,128700.0
2012-12-14 10:05:00,89.13,89.24,89.09,89.24,135400.0,64.2578,64.3372,64.229,64.3372,135400.0
2012-12-14 10:10:00,89.24,89.33,89.13,89.3,134100.0,64.3372,64.402,64.2578,64.3804,134100.0
2012-12-14 10:15:00,89.3,89.3,89.01,89.1,74200.0,64.3804,64.3804,64.1713,64.2362,74200.0
2012-12-14 10:20:00,89.09,89.14,89.0,89.08,41800.0,64.229,64.2651,64.1641,64.2218,41800.0
2012-12-14 10:25:00,89.07,89.19,89.03,89.06,52600.0,64.2146,64.3011,64.1858,64.2074,52600.0
2012-12-14 10:30:00,89.07,89.13,89.0,89.05,58700.0,64.2146,64.2578,64.1641,64.2002,58700.0
2012-12-14 10:35:00,89.04,89.06,88.99,89.01,22900.0,64.193,64.2074,64.1569,64.1713,22900.0
2012-12-14 10:40:00,89.0,89.15,88.94,89.15,59600.0,64.1641,64.2723,64.1209,64.2723,59600.0
2012-12-14 10:45:00,89.14,89.26,89.13,89.25,58400.0,64.2651,64.3516,64.2578,64.3444,58400.0
2012-12-14 10:50:00,89.23,89.26,89.2,89.2,47600.0,64.3299,64.3516,64.3083,64.3083,47600.0
2012-12-14 10:55:00,89.2,89.43,89.2,89.39,158800.0,64.3083,64.4741,64.3083,64.4453,158800.0
2012-12-14 11:00:00,89.41,89.41,89.27,89.35,92900.0,64.4597,64.4597,64.3588,64.4165,92900.0
2012-12-14 11:05:00,89.35,89.5,89.34,89.47,154700.0,64.4165,64.5246,64.4092,64.503,154700.0
2012-12-14 11:10:00,89.46,89.46,89.37,89.4,100600.0,64.4958,64.4958,64.4309,64.4525,100600.0
2012-12-14 11:15:00,89.39,89.4,89.27,89.28,63100.0,64.4453,64.4525,64.3588,64.366,63100.0
2012-12-14 11:20:00,89.28,89.34,89.24,89.28,89400.0,64.366,64.4092,64.3372,64.366,89400.0
2012-12-14 11:25:00,89.29,89.3,89.16,89.18,62000.0,64.3732,64.3804,64.2795,64.2939,62000.0
2012-12-14 11:30:00,89.19,89.2,88.88,88.91,98600.0,64.3011,64.3083,64.0776,64.0992,98600.0
2012-12-14 11:35:00,88.91,89.0,88.74,88.88,77700.0,64.0992,64.1641,63.9767,64.0776,77700.0
2012-12-14 11:40:00,88.88,89.08,88.87,89.08,35400.0,64.0776,64.2218,64.0704,64.2218,35400.0
2012-12-14 11:45:00,89.08,89.1,88.92,88.92,68100.0,64.2218,64.2362,64.1064,64.1064,68100.0
2012-12-14 11:50:00,88.9,88.93,88.83,88.84,132100.0,64.092,64.1137,64.0416,64.0488,132100.0
2012-12-14 11:55:00,88.84,88.9,88.8,88.89,51400.0,64.0488,64.092,64.0199,64.0848,51400.0
2012-12-14 12:00:00,88.9,89.02,88.86,88.98,53400.0,64.092,64.1785,64.0632,64.1497,53400.0
2012-12-14 12:05:00,89.0,89.02,88.94,88.99,30000.0,64.1641,64.1785,64.1209,64.1569,30000.0
2012-12-14 12:10:00,88.98,89.02,88.95,89.0,27300.0,64.1497,64.1785,64.1281,64.1641,27300.0
2012-12-14 12:15:00,89.0,89.08,88.94,88.95,45000.0,64.1641,64.2218,64.1209,64.1281,45000.0
2012-12-14 12:20:00,88.95,88.98,88.93,88.94,39100.0,64.1281,64.1497,64.1137,64.1209,39100.0
2012-12-14 12:25:00,88.94,88.99,88.94,88.94,22000.0,64.1209,64.1569,64.1209,64.1209,22000.0
2012-12-14 12:30:00,88.94,88.95,88.85,88.87,31100.0,64.1209,64.1281,64.056,64.0704,31100.0
2012-12-14 12:35:00,88.88,88.97,88.88,88.94,42200.0,64.0776,64.1425,64.0776,64.1209,42200.0
2012-12-14 12:40:00,88.95,89.03,88.95,89.01,29400.0,64.1281,64.1858,64.1281,64.1713,29400.0
2012-12-14 12:45:00,88.99,89.05,88.97,88.98,41900.0,64.1569,64.2002,64.1425,64.1497,41900.0
2012-12-14 12:50:00,88.98,89.01,88.97,89.0,32100.0,64.1497,64.1713,64.1425,64.1641,32100.0
2012-12-14 12:55:00,89.0,89.02,88.97,89.02,38100.0,64.1641,64.1785,64.1425,64.1785,38100.0
2012-12-14 13:00:00,89.01,89.06,88.99,89.04,30900.0,64.1713,64.2074,64.1569,64.193,30900.0
2012-12-14 13:05:00,89.04,89.06,89.01,89.02,23000.0,64.193,64.2074,64.1713,64.1785,23000.0
2012-12-14 13:10:00,89.02,89.03,88.93,88.95,49200.0,64.1785,64.1858,64.1137,64.1281,49200.0
2012-12-14 13:15:00,88.96,89.03,88.94,88.98,34000.0,64.1353,64.1858,64.1209,64.1497,34000.0
2012-12-14 13:20:00,88.98,89.06,88.97,89.06,39100.0,64.1497,64.2074,64.1425,64.2074,39100.0
2012-12-14 13:25:00,89.06,89.19,89.05,89.19,49500.0,64.2074,64.3011,64.2002,64.3011,49500.0
2012-12-14 13:30:00,89.14,89.23,89.11,89.22,51700.0,64.2651,64.3299,64.2434,64.3227,51700.0
2012-12-14 13:35:00,89.23,89.36,89.23,89.34,68900.0,64.3299,64.4237,64.3299,64.4092,68900.0
2012-12-14 13:40:00,89.34,89.39,89.3,89.34,49800.0,64.4092,64.4453,64.3804,64.4092,49800.0
2012-12-14 13:45:00,89.34,89.43,89.34,89.4,54700.0,64.4092,64.4741,64.4092,64.4525,54700.0
2012-12-14 13:50:00,89.41,89.43,89.38,89.42,33600.0,64.4597,64.4741,64.4381,64.4669,33600.0
2012-12-14 13:55:00,89.4,89.41,89.34,89.35,45100.0,64.4525,64.4597,64.4092,64.4165,45100.0
2012-12-14 14:00:00,89.35,89.38,89.32,89.33,29000.0,64.4165,64.4381,64.3948,64.402,29000.0
2012-12-14 14:05:00,89.33,89.35,89.29,89.34,23800.0,64.402,64.4165,64.3732,64.4092,23800.0
2012-12-14 14:10:00,89.35,89.47,89.34,89.47,72900.0,64.4165,64.503,64.4092,64.503,72900.0
2012-12-14 14:15:00,89.46,89.5,89.44,89.45,44900.0,64.4958,64.5246,64.4813,64.4886,44900.0
2012-12-14 14:20:00,89.44,89.47,89.37,89.38,25100.0,64.4813,64.503,64.4309,64.4381,25100.0
2012-12-14 14:25:00,89.38,89.4,89.27,89.28,36600.0,64.4381,64.4525,64.3588,64.366,36600.0
2012-12-14 14:30:00,89.27,89.3,89.21,89.21,47900.0,64.3588,64.3804,64.3155,64.3155,47900.0
2012-12-14 14:35:00,89.21,89.23,89.18,89.2,38900.0,64.3155,64.3299,64.2939,64.3083,38900.0
2012-12-14 14:40:00,89.2,89.25,89.18,89.22,37200.0,64.3083,64.3444,64.2939,64.3227,37200.0
2012-12-14 14:45:00,89.23,89.25,89.21,89.23,30300.0,64.3299,64.3444,64.3155,64.3299,30300.0
2012-12-14 14:50:00,89.23,89.29,89.2,89.21,51900.0,64.3299,64.3732,64.3083,64.3155,51900.0
2012-12-14 14:55:00,89.21,89.22,89.04,89.06,71900.0,64.3155,64.3227,64.193,64.2074,71900.0
2012-12-14 15:00:00,89.06,89.13,89.05,89.09,31900.0,64.2074,64.2578,64.2002,64.229,31900.0
2012-12-14 15:05:00,89.09,89.09,88.91,88.93,50500.0,64.229,64.229,64.0992,64.1137,50500.0
2012-12-14 15:10:00,88.93,89.04,88.89,89.01,70600.0,64.1137,64.193,64.0848,64.1713,70600.0
2012-12-14 15:15:00,89.0,89.04,88.98,88.99,37700.0,64.1641,64.193,64.1497,64.1569,37700.0
2012-12-14 15:20:00,88.99,89.06,88.98,88.99,40200.0,64.1569,64.2074,64.1497,64.1569,40200.0
2012-12-14 15:25:00,88.99,89.0,88.89,88.96,51500.0,64.1569,64.1641,64.0848,64.1353,51500.0
2012-12-14 15:30:00,88.95,89.07,88.93,89.03,61900.0,64.1281,64.2146,64.1137,64.1858,61900.0
2012-12-14 15:35:00,89.04,89.11,89.0,89.05,44300.0,64.193,64.2434,64.1641,64.2002,44300.0
2012-12-14 15:40:00,89.04,89.06,88.99,88.99,59400.0,64.193,64.2074,64.1569,64.1569,59400.0
2012-12-14 15:45:00,88.99,89.01,88.91,88.91,108400.0,64.1569,64.1713,64.0992,64.0992,108400.0
2012-12-14 15:50:00,88.92,88.92,88.78,88.85,198000.0,64.1064,64.1064,64.0055,64.056,198000.0
2012-12-14 15:55:00,88.86,89.01,88.82,89.01,256900.0,64.0632,64.1713,64.0344,64.1713,256900.0
2012-12-17 09:30:00,89.24,89.36,89.0,89.0,207300.0,64.3372,64.4237,64.1641,64.1641,207300.0
2012-12-17 09:35:00,89.0,89.24,88.93,89.09,104200.0,64.1641,64.3372,64.1137,64.229,104200.0
2012-12-17 09:40:00,89.09,89.38,89.05,89.3,138400.0,64.229,64.4381,64.2002,64.3804,138400.0
2012-12-17 09:45:00,89.3,89.37,89.01,89.17,81300.0,64.3804,64.4309,64.1713,64.2867,81300.0
2012-12-17 09:50:00,89.18,89.34,89.16,89.27,81700.0,64.2939,64.4092,64.2795,64.3588,81700.0
2012-12-17 09:55:00,89.27,89.29,89.16,89.25,103800.0,64.3588,64.3732,64.2795,64.3444,103800.0
2012-12-17 10:00:00,89.28,89.39,89.24,89.28,75800.0,64.366,64.4453,64.3372,64.366,75800.0
2012-12-17 10:05:00,89.3,89.33,89.16,89.21,49700.0,64.3804,64.402,64.2795,64.3155,49700.0
2012-12-17 10:10:00,89.21,89.29,89.15,89.18,51100.0,64.3155,64.3732,64.2723,64.2939,51100.0
2012-12-17 10:15:00,89.18,89.2,89.09,89.15,64700.0,64.2939,64.3083,64.229,64.2723,64700.0
2012-12-17 10:20:00,89.15,89.15,89.03,89.08,65200.0,64.2723,64.2723,64.1858,64.2218,65200.0
2012-12-17 10:25:00,89.09,89.1,89.02,89.07,32900.0,64.229,64.2362,64.1785,64.2146,32900.0
2012-12-17 10:30:00,89.06,89.18,89.05,89.15,39900.0,64.2074,64.2939,64.2002,64.2723,39900.0
2012-12-17 10:35:00,89.16,89.18,89.1,89.12,27600.0,64.2795,64.2939,64.2362,64.2506,27600.0
2012-12-17 10:40:00,89.11,89.12,88.97,89.0,74700.0,64.2434,64.2506,64.1425,64.1641,74700.0
2012-12-17 10:45:00,88.97,89.09,88.94,89.06,59300.0,64.1425,64.229,64.1209,64.2074,59300.0
2012-12-17 10:50:00,89.07,89.1,89.03,89.07,28200.0,64.2146,64.2362,64.1858,64.2146,28200.0
2012-12-17 10:55:00,89.07,89.07,88.98,88.99,44800.0,64.2146,64.2146,64.1497,64.1569,44800.0
2012-12-17 11:00:00,88.99,89.08,88.97,89.06,25700.0,64.1569,64.2218,64.1425,64.2074,25700.0
2012-12-17 11:05:00,89.07,89.07,88.9,88.92,45500.0,64.2146,64.2146,64.092,64.1064,45500.0
2012-12-17 11:10:00,88.93,89.07,88.92,89.02,43400.0,64.1137,64.2146,64.1064,64.1785,43400.0
2012-12-17 11:15:00,89.02,89.15,88.98,89.14,46500.0,64.1785,64.2723,64.1497,64.2651,46500.0
2012-12-17 11:20:00,89.13,89.14,89.07,89.07,47300.0,64.2578,64.2651,64.2146,64.2146,47300.0
2012-12-17 11:25:00,89.08,89.08,88.96,88.99,44800.0,64.2218,64.2218,64.1353,64.1569,44800.0
2012-12-17 11:30:00,89.0,89.22,88.99,89.16,116600.0,64.1641,64.3227,64.1569,64.2795,116600.0
2012-12-17 11:35:00,89.15,89.19,89.07,89.11,50000.0,64.2723,64.3011,64.2146,64.2434,50000.0
2012-12-17 11:40:00,89.1,89.26,89.1,89.26,57800.0,64.2362,64.3516,64.2362,64.3516,57800.0
2012-12-17 11:45:00,89.27,89.35,89.26,89.3,64500.0,64.3588,64.4165,64.3516,64.3804,64500.0
2012-12-17 11:50:00,89.3,89.32,89.27,89.29,32000.0,64.3804,64.3948,64.3588,64.3732,32000.0
2012-12-17 11:55:00,89.31,89.31,89.19,89.19,52600.0,64.3876,64.3876,64.3011,64.3011,52600.0
2012-12-17 12:00:00,89.19,89.3,89.15,89.28,60100.0,64.3011,64.3804,64.2723,64.366,60100.0
2012-12-17 12:05:00,89.29,89.39,89.26,89.36,38900.0,64.3732,64.4453,64.3516,64.4237,38900.0
2012-12-17 12:10:00,89.38,89.38,89.32,89.34,46400.0,64.4381,64.4381,64.3948,64.4092,46400.0
2012-12-17 12:15:00,89.36,89.4,89.32,89.39,31500.0,64.4237,64.4525,64.3948,64.4453,31500.0
2012-12-17 12:20:00,89.37,89.49,89.34,89.48,60800.0,64.4309,64.5174,64.4092,64.5102,60800.0
2012-12-17 12:25:00,89.48,89.5,89.44,89.45,57800.0,64.5102,64.5246,64.4813,64.4886,57800.0
2012-12-17 12:30:00,89.45,89.47,89.44,89.44,17900.0,64.4886,64.503,64.4813,64.4813,17900.0
2012-12-17 12:35:00,89.45,89.45,89.32,89.32,35300.0,64.4886,64.4886,64.3948,64.3948,35300.0
2012-12-17 12:40:00,89.33,89.35,89.3,89.34,12800.0,64.402,64.4165,64.3804,64.4092,12800.0
2012-12-17 12:45:00,89.35,89.43,89.34,89.43,72700.0,64.4165,64.4741,64.4092,64.4741,72700.0
2012-12-17 12:50:00,89.44,89.5,89.39,89.47,61300.0,64.4813,64.5246,64.4453,64.503,61300.0
2012-12-17 12:55:00,89.47,89.47,89.4,89.41,28000.0,64.503,64.503,64.4525,64.4597,28000.0
2012-12-17 13:00:00,89.41,89.42,89.37,89.39,22200.0,64.4597,64.4669,64.4309,64.4453,22200.0
2012-12-17 13:05:00,89.39,89.41,89.38,89.41,26200.0,64.4453,64.4597,64.4381,64.4597,26200.0
2012-12-17 13:10:00,89.41,89.45,89.4,89.41,25800.0,64.4597,64.4886,64.4525,64.4597,25800.0
2012-12-17 13:15:00,89.41,89.45,89.35,89.4,36500.0,64.4597,64.4886,64.4165,64.4525,36500.0
2012-12-17 13:20:00,89.39,89.44,89.35,89.42,34000.0,64.4453,64.4813,64.4165,64.4669,34000.0
2012-12-17 13:25:00,89.42,89.45,89.38,89.4,26900.0,64.4669,64.4886,64.4381,64.4525,26900.0
2012-12-17 13:30:00,89.38,89.4,89.36,89.37,16300.0,64.4381,64.4525,64.4237,64.4309,16300.0
2012-12-17 13:35:00,89.38,89.38,89.31,89.33,36900.0,64.4381,64.4381,64.3876,64.402,36900.0
2012-12-17 13:40:00,89.33,89.39,89.31,89.32,31400.0,64.402,64.4453,64.3876,64.3948,31400.0
2012-12-17 13:45:00,89.31,89.33,89.27,89.31,30300.0,64.3876,64.402,64.3588,64.3876,30300.0
2012-12-17 13:50:00,89.3,89.32,89.24,89.24,25500.0,64.3804,64.3948,64.3372,64.3372,25500.0
2012-12-17 13:55:00,89.24,89.27,89.21,89.25,15800.0,64.3372,64.3588,64.3155,64.3444,15800.0
2012-12-17 14:00:00,89.26,89.45,89.26,89.34,69300.0,64.3516,64.4886,64.3516,64.4092,69300.0
2012-12-17 14:05:00,89.35,89.37,89.3,89.34,27200.0,64.4165,64.4309,64.3804,64.4092,27200.0
2012-12-17 14:10:00,89.32,89.35,89.27,89.3,26400.0,64.3948,64.4165,64.3588,64.3804,26400.0
2012-12-17 14:15:00,89.28,89.28,89.2,89.22,36600.0,64.366,64.366,64.3083,64.3227,36600.0
2012-12-17 14:20:00,89.21,89.23,89.12,89.21,41900.0,64.3155,64.3299,64.2506,64.3155,41900.0
2012-12-17 14:25:00,89.2,89.27,89.18,89.24,40500.0,64.3083,64.3588,64.2939,64.3372,40500.0
2012-12-17 14:30:00,89.24,89.27,89.22,89.24,26300.0,64.3372,64.3588,64.3227,64.3372,26300.0
2012-12-17 14:35:00,89.24,89.31,89.24,89.27,22900.0,64.3372,64.3876,64.3372,64.3588,22900.0
2012-12-17 14:40:00,89.26,89.31,89.23,89.25,31900.0,64.3516,64.3876,64.3299,64.3444,31900.0
2012-12-17 14:45:00,89.25,89.27,89.2,89.22,24600.0,64.3444,64.3588,64.3083,64.3227,24600.0
2012-12-17 14:50:00,89.24,89.27,89.21,89.21,23100.0,64.3372,64.3588,64.3155,64.3155,23100.0
2012-12-17 14:55:00,89.22,89.33,89.22,89.31,30700.0,64.3227,64.402,64.3227,64.3876,30700.0
2012-12-17 15:00:00,89.31,89.37,89.31,89.36,40000.0,64.3876,64.4309,64.3876,64.4237,40000.0
2012-12-17 15:05:00,89.36,89.47,89.32,89.43,58700.0,64.4237,64.503,64.3948,64.4741,58700.0
2012-12-17 15:10:00,89.43,89.43,89.35,89.41,34600.0,64.4741,64.4741,64.4165,64.4597,34600.0
2012-12-17 15:15:00,89.42,89.46,89.36,89.37,34700.0,64.4669,64.4958,64.4237,64.4309,34700.0
2012-12-17 15:20:00,89.36,89.43,89.34,89.4,43200.0,64.4237,64.4741,64.4092,64.4525,43200.0
2012-12-17 15:25:00,89.39,89.45,89.38,89.39,43700.0,64.4453,64.4886,64.4381,64.4453,43700.0
2012-12-17 15:30:00,89.38,89.46,89.38,89.42,54300.0,64.4381,64.4958,64.4381,64.4669,54300.0
2012-12-17 15:35:00,89.42,89.48,89.41,89.44,79600.0,64.4669,64.5102,64.4597,64.4813,79600.0
2012-12-17 15:40:00,89.45,89.5,89.43,89.49,117800.0,64.4886,64.5246,64.4741,64.5174,117800.0
2012-12-17 15:45:00,89.49,89.61,89.47,89.6,165700.0,64.5174,64.6039,64.503,64.5967,165700.0
2012-12-17 15:50:00,89.6,89.68,89.57,89.66,162400.0,64.5967,64.6544,64.5751,64.6399,162400.0
2012-12-17 15:55:00,89.65,89.69,89.6,89.65,291300.0,64.6327,64.6616,64.5967,64.6327,291300.0
2012-12-18 09:30:00,89.67,89.88,89.67,89.87,195400.0,64.6472,64.7986,64.6472,64.7913,195400.0
2012-12-18 09:35:00,89.85,90.13,89.82,90.13,286700.0,64.7769,64.9788,64.7553,64.9788,286700.0
2012-12-18 09:40:00,90.12,90.38,90.09,90.33,158500.0,64.9716,65.159,64.95,65.123,158500.0
2012-12-18 09:45:00,90.32,90.49,90.21,90.47,218500.0,65.1158,65.2383,65.0365,65.2239,218500.0
2012-12-18 09:50:00,90.46,90.48,90.36,90.39,78400.0,65.2167,65.2311,65.1446,65.1662,78400.0
2012-12-18 09:55:00,90.38,90.4,90.21,90.24,73400.0,65.159,65.1734,65.0365,65.0581,73400.0
2012-12-18 10:00:00,90.23,90.48,90.23,90.37,117300.0,65.0509,65.2311,65.0509,65.1518,117300.0
2012-12-18 10:05:00,90.36,90.45,90.28,90.39,78400.0,65.1446,65.2095,65.0869,65.1662,78400.0
2012-12-18 10:10:00,90.39,90.5,90.33,90.48,95400.0,65.1662,65.2455,65.123,65.2311,95400.0
2012-12-18 10:15:00,90.47,90.49,90.32,90.4,107200.0,65.2239,65.2383,65.1158,65.1734,107200.0
2012-12-18 10:20:00,90.38,90.64,90.35,90.64,201600.0,65.159,65.3465,65.1374,65.3465,201600.0
2012-12-18 10:25:00,90.64,90.75,90.57,90.71,176700.0,65.3465,65.4258,65.296,65.3969,176700.0
2012-12-18 10:30:00,90.73,90.75,90.64,90.73,80200.0,65.4114,65.4258,65.3465,65.4114,80200.0
2012-12-18 10:35:00,90.74,90.79,90.68,90.77,86400.0,65.4186,65.4546,65.3753,65.4402,86400.0
2012-12-18 10:40:00,90.78,90.83,90.76,90.78,64500.0,65.4474,65.4835,65.433,65.4474,64500.0
2012-12-18 10:45:00,90.78,90.85,90.75,90.84,72500.0,65.4474,65.4979,65.4258,65.4907,72500.0
2012-12-18 10:50:00,90.85,90.93,90.8,90.92,84600.0,65.4979,65.5555,65.4618,65.5483,84600.0
2012-12-18 10:55:00,90.93,90.96,90.78,90.78,90100.0,65.5555,65.5772,65.4474,65.4474,90100.0
2012-12-18 11:00:00,90.8,90.81,90.72,90.73,73400.0,65.4618,65.469,65.4042,65.4114,73400.0
2012-12-18 11:05:00,90.72,90.84,90.71,90.76,75400.0,65.4042,65.4907,65.3969,65.433,75400.0
2012-12-18 11:10:00,90.77,90.94,90.77,90.91,91700.0,65.4402,65.5628,65.4402,65.5411,91700.0
2012-12-18 11:15:00,90.92,90.98,90.91,90.96,89000.0,65.5483,65.5916,65.5411,65.5772,89000.0
2012-12-18 11:20:00,90.96,90.98,90.85,90.87,53600.0,65.5772,65.5916,65.4979,65.5123,53600.0
2012-12-18 11:25:00,90.88,90.9,90.66,90.81,113300.0,65.5195,65.5339,65.3609,65.469,113300.0
2012-12-18 11:30:00,90.82,90.83,90.73,90.73,61700.0,65.4762,65.4835,65.4114,65.4114,61700.0
2012-12-18 11:35:00,90.72,90.81,90.7,90.71,58800.0,65.4042,65.469,65.3897,65.3969,58800.0
2012-12-18 11:40:00,90.71,90.76,90.7,90.72,49800.0,65.3969,65.433,65.3897,65.4042,49800.0
2012-12-18 11:45:00,90.74,90.84,90.73,90.81,33600.0,65.4186,65.4907,65.4114,65.469,33600.0
2012-12-18 11:50:00,90.8,90.8,90.67,90.68,61500.0,65.4618,65.4618,65.3681,65.3753,61500.0
2012-12-18 11:55:00,90.69,90.79,90.69,90.78,36400.0,65.3825,65.4546,65.3825,65.4474,36400.0
2012-12-18 12:00:00,90.78,90.8,90.72,90.75,41000.0,65.4474,65.4618,65.4042,65.4258,41000.0
2012-12-18 12:05:00,90.78,90.85,90.73,90.81,38700.0,65.4474,65.4979,65.4114,65.469,38700.0
2012-12-18 12:10:00,90.79,90.82,90.74,90.8,26700.0,65.4546,65.4762,65.4186,65.4618,26700.0
2012-12-18 12:15:00,90.8,90.82,90.76,90.8,29600.0,65.4618,65.4762,65.433,65.4618,29600.0
2012-12-18 12:20:00,90.79,90.87,90.77,90.85,34600.0,65.4546,65.5123,65.4402,65.4979,34600.0
2012-12-18 12:25:00,90.85,90.91,90.84,90.9,47500.0,65.4979,65.5411,65.4907,65.5339,47500.0
2012-12-18 12:30:00,90.89,90.94,90.88,90.89,34800.0,65.5267,65.5628,65.5195,65.5267,34800.0
2012-12-18 12:35:00,90.9,91.0,90.89,90.96,75000.0,65.5339,65.606,65.5267,65.5772,75000.0
2012-12-18 12:40:00,90.97,91.06,90.96,91.0,99000.0,65.5844,65.6493,65.5772,65.606,99000.0
2012-12-18 12:45:00,90.99,91.01,90.87,90.98,60100.0,65.5988,65.6132,65.5123,65.5916,60100.0
2012-12-18 12:50:00,91.0,91.09,91.0,91.07,52400.0,65.606,65.6709,65.606,65.6565,52400.0
2012-12-18 12:55:00,91.07,91.08,91.01,91.01,38700.0,65.6565,65.6637,65.6132,65.6132,38700.0
2012-12-18 13:00:00,91.01,91.03,90.9,90.92,30000.0,65.6132,65.6276,65.5339,65.5483,30000.0
2012-12-18 13:05:00,90.92,90.99,90.9,90.94,69100.0,65.5483,65.5988,65.5339,65.5628,69100.0
2012-12-18 13:10:00,90.95,90.99,90.8,90.81,41600.0,65.57,65.5988,65.4618,65.469,41600.0
2012-12-18 13:15:00,90.8,90.88,90.79,90.81,51900.0,65.4618,65.5195,65.4546,65.469,51900.0
2012-12-18 13:20:00,90.82,90.84,90.68,90.71,47200.0,65.4762,65.4907,65.3753,65.3969,47200.0
2012-12-18 13:25:00,90.71,90.84,90.71,90.81,36800.0,65.3969,65.4907,65.3969,65.469,36800.0
2012-12-18 13:30:00,90.79,90.96,90.78,90.92,80900.0,65.4546,65.5772,65.4474,65.5483,80900.0
2012-12-18 13:35:00,90.93,91.01,90.92,90.95,86200.0,65.5555,65.6132,65.5483,65.57,86200.0
2012-12-18 13:40:00,90.95,91.09,90.92,91.01,95000.0,65.57,65.6709,65.5483,65.6132,95000.0
2012-12-18 13:45:00,91.0,91.04,90.99,91.03,38000.0,65.606,65.6349,65.5988,65.6276,38000.0
2012-12-18 13:50:00,91.02,91.03,90.9,90.94,31200.0,65.6204,65.6276,65.5339,65.5628,31200.0
2012-12-18 13:55:00,90.94,90.96,90.9,90.95,29600.0,65.5628,65.5772,65.5339,65.57,29600.0
2012-12-18 14:00:00,90.94,90.96,90.84,90.89,40400.0,65.5628,65.5772,65.4907,65.5267,40400.0
2012-12-18 14:05:00,90.89,90.9,90.75,90.76,68600.0,65.5267,65.5339,65.4258,65.433,68600.0
2012-12-18 14:10:00,90.76,90.85,90.72,90.8,38900.0,65.433,65.4979,65.4042,65.4618,38900.0
2012-12-18 14:15:00,90.82,90.84,90.78,90.81,37100.0,65.4762,65.4907,65.4474,65.469,37100.0
2012-12-18 14:20:00,90.8,90.81,90.69,90.73,59600.0,65.4618,65.469,65.3825,65.4114,59600.0
2012-12-18 14:25:00,90.72,90.8,90.72,90.72,44300.0,65.4042,65.4618,65.4042,65.4042,44300.0
2012-12-18 14:30:00,90.72,90.76,90.66,90.72,51300.0,65.4042,65.433,65.3609,65.4042,51300.0
2012-12-18 14:35:00,90.73,90.82,90.71,90.82,36800.0,65.4114,65.4762,65.3969,65.4762,36800.0
2012-12-18 14:40:00,90.8,90.84,90.74,90.8,35500.0,65.4618,65.4907,65.4186,65.4618,35500.0
2012-12-18 14:45:00,90.8,90.94,90.78,90.92,42600.0,65.4618,65.5628,65.4474,65.5483,42600.0
2012-12-18 14:50:00,90.93,90.95,90.88,90.9,39100.0,65.5555,65.57,65.5195,65.5339,39100.0
2012-12-18 14:55:00,90.9,90.92,90.87,90.9,39200.0,65.5339,65.5483,65.5123,65.5339,39200.0
2012-12-18 15:00:00,90.9,90.96,90.87,90.96,57500.0,65.5339,65.5772,65.5123,65.5772,57500.0
2012-12-18 15:05:00,90.97,91.03,90.95,90.99,62200.0,65.5844,65.6276,65.57,65.5988,62200.0
2012-12-18 15:10:00,90.99,91.0,90.93,90.98,47500.0,65.5988,65.606,65.5555,65.5916,47500.0
2012-12-18 15:15:00,90.97,91.0,90.93,90.97,91200.0,65.5844,65.606,65.5555,65.5844,91200.0
2012-12-18 15:20:00,90.96,90.99,90.89,90.91,64100.0,65.5772,65.5988,65.5267,65.5411,64100.0
2012-12-18 15:25:00,90.92,90.94,90.85,90.86,63900.0,65.5483,65.5628,65.4979,65.5051,63900.0
2012-12-18 15:30:00,90.86,90.92,90.83,90.88,84600.0,65.5051,65.5483,65.4835,65.5195,84600.0
2012-12-18 15:35:00,90.88,90.94,90.83,90.88,115200.0,65.5195,65.5628,65.4835,65.5195,115200.0
2012-12-18 15:40:00,90.87,90.88,90.7,90.72,133700.0,65.5123,65.5195,65.3897,65.4042,133700.0
2012-12-18 15:45:00,90.72,90.85,90.68,90.77,138600.0,65.4042,65.4979,65.3753,65.4402,138600.0
2012-12-18 15:50:00,90.78,90.84,90.77,90.84,170400.0,65.4474,65.4907,65.4402,65.4907,170400.0
2012-12-18 15:55:00,90.85,90.91,90.74,90.77,362000.0,65.4979,65.5411,65.4186,65.4402,362000.0
2012-12-19 09:30:00,90.98,91.17,90.91,91.11,187500.0,65.5916,65.7286,65.5411,65.6853,187500.0
2012-12-19 09:35:00,91.12,91.29,91.06,91.27,137300.0,65.6925,65.8151,65.6493,65.8007,137300.0
2012-12-19 09:40:00,91.25,91.32,91.05,91.2,117700.0,65.7863,65.8367,65.6421,65.7502,117700.0
2012-12-19 09:45:00,91.2,91.23,91.12,91.14,68800.0,65.7502,65.7718,65.6925,65.7069,68800.0
2012-12-19 09:50:00,91.15,91.22,91.09,91.2,92400.0,65.7142,65.7646,65.6709,65.7502,92400.0
2012-12-19 09:55:00,91.18,91.3,91.14,91.16,90400.0,65.7358,65.8223,65.7069,65.7214,90400.0
2012-12-19 10:00:00,91.16,91.22,91.11,91.16,92700.0,65.7214,65.7646,65.6853,65.7214,92700.0
2012-12-19 10:05:00,91.17,91.27,91.15,91.27,90400.0,65.7286,65.8007,65.7142,65.8007,90400.0
2012-12-19 10:10:00,91.27,91.28,91.2,91.25,65200.0,65.8007,65.8079,65.7502,65.7863,65200.0
2012-12-19 10:15:00,91.24,91.27,91.13,91.21,82900.0,65.779,65.8007,65.6997,65.7574,82900.0
2012-12-19 10:20:00,91.2,91.3,91.14,91.17,138100.0,65.7502,65.8223,65.7069,65.7286,138100.0
2012-12-19 10:25:00,91.17,91.23,91.11,91.14,98400.0,65.7286,65.7718,65.6853,65.7069,98400.0
2012-12-19 10:30:00,91.13,91.16,91.12,91.14,129300.0,65.6997,65.7214,65.6925,65.7069,129300.0
2012-12-19 10:35:00,91.14,91.25,91.13,91.22,84800.0,65.7069,65.7863,65.6997,65.7646,84800.0
2012-12-19 10:40:00,91.22,91.26,91.15,91.2,62200.0,65.7646,65.7935,65.7142,65.7502,62200.0
2012-12-19 10:45:00,91.2,91.5,91.2,91.48,161100.0,65.7502,65.9665,65.7502,65.9521,161100.0
2012-12-19 10:50:00,91.47,91.48,91.36,91.42,91200.0,65.9449,65.9521,65.8656,65.9088,91200.0
2012-12-19 10:55:00,91.41,91.5,91.39,91.42,65900.0,65.9016,65.9665,65.8872,65.9088,65900.0
2012-12-19 11:00:00,91.42,91.5,91.41,91.5,57800.0,65.9088,65.9665,65.9016,65.9665,57800.0
2012-12-19 11:05:00,91.49,91.64,91.49,91.57,102500.0,65.9593,66.0674,65.9593,66.017,102500.0
2012-12-19 11:10:00,91.57,91.62,91.51,91.62,50200.0,66.017,66.053,65.9737,66.053,50200.0
2012-12-19 11:15:00,91.63,91.68,91.61,91.67,62800.0,66.0602,66.0963,66.0458,66.089,62800.0
2012-12-19 11:20:00,91.68,91.73,91.55,91.61,83500.0,66.0963,66.1323,66.0025,66.0458,83500.0
2012-12-19 11:25:00,91.6,91.63,91.53,91.58,56500.0,66.0386,66.0602,65.9881,66.0242,56500.0
2012-12-19 11:30:00,91.59,91.7,91.59,91.63,52300.0,66.0314,66.1107,66.0314,66.0602,52300.0
2012-12-19 11:35:00,91.62,91.71,91.62,91.67,55500.0,66.053,66.1179,66.053,66.089,55500.0
2012-12-19 11:40:00,91.67,91.69,91.66,91.67,42200.0,66.089,66.1035,66.0818,66.089,42200.0
2012-12-19 11:45:00,91.67,91.72,91.63,91.72,50300.0,66.089,66.1251,66.0602,66.1251,50300.0
2012-12-19 11:50:00,91.71,91.74,91.64,91.68,58900.0,66.1179,66.1395,66.0674,66.0963,58900.0
2012-12-19 11:55:00,91.68,91.7,91.63,91.63,40600.0,66.0963,66.1107,66.0602,66.0602,40600.0
2012-12-19 12:00:00,91.64,91.68,91.58,91.59,59100.0,66.0674,66.0963,66.0242,66.0314,59100.0
2012-12-19 12:05:00,91.59,91.61,91.54,91.59,51300.0,66.0314,66.0458,65.9953,66.0314,51300.0
2012-12-19 12:10:00,91.6,91.67,91.58,91.65,39600.0,66.0386,66.089,66.0242,66.0746,39600.0
2012-12-19 12:15:00,91.65,91.66,91.57,91.58,32700.0,66.0746,66.0818,66.017,66.0242,32700.0
2012-12-19 12:20:00,91.6,91.64,91.56,91.6,37800.0,66.0386,66.0674,66.0097,66.0386,37800.0
2012-12-19 12:25:00,91.59,91.67,91.56,91.64,37100.0,66.0314,66.089,66.0097,66.0674,37100.0
2012-12-19 12:30:00,91.66,91.66,91.53,91.64,46700.0,66.0818,66.0818,65.9881,66.0674,46700.0
2012-12-19 12:35:00,91.64,91.72,91.62,91.72,55200.0,66.0674,66.1251,66.053,66.1251,55200.0
2012-12-19 12:40:00,91.72,91.78,91.66,91.77,81200.0,66.1251,66.1684,66.0818,66.1611,81200.0
2012-12-19 12:45:00,91.78,91.83,91.74,91.8,68200.0,66.1684,66.2044,66.1395,66.1828,68200.0
2012-12-19 12:50:00,91.8,91.8,91.73,91.77,50900.0,66.1828,66.1828,66.1323,66.1611,50900.0
2012-12-19 12:55:00,91.78,91.79,91.72,91.72,35700.0,66.1684,66.1756,66.1251,66.1251,35700.0
2012-12-19 13:00:00,91.73,91.73,91.6,91.64,61300.0,66.1323,66.1323,66.0386,66.0674,61300.0
2012-12-19 13:05:00,91.65,91.66,91.6,91.63,37100.0,66.0746,66.0818,66.0386,66.0602,37100.0
2012-12-19 13:10:00,91.65,91.66,91.46,91.59,148000.0,66.0746,66.0818,65.9377,66.0314,148000.0
2012-12-19 13:15:00,91.58,91.59,91.41,91.45,49700.0,66.0242,66.0314,65.9016,65.9304,49700.0
2012-12-19 13:20:00,91.45,91.48,91.41,91.45,45000.0,65.9304,65.9521,65.9016,65.9304,45000.0
2012-12-19 13:25:00,91.46,91.55,91.44,91.45,41800.0,65.9377,66.0025,65.9232,65.9304,41800.0
2012-12-19 13:30:00,91.44,91.44,91.36,91.39,25500.0,65.9232,65.9232,65.8656,65.8872,25500.0
2012-12-19 13:35:00,91.38,91.4,91.37,91.38,41500.0,65.88,65.8944,65.8728,65.88,41500.0
2012-12-19 13:40:00,91.38,91.38,91.25,91.27,56600.0,65.88,65.88,65.7863,65.8007,56600.0
2012-12-19 13:45:00,91.29,91.35,91.2,91.33,80400.0,65.8151,65.8583,65.7502,65.8439,80400.0
2012-12-19 13:50:00,91.35,91.45,91.35,91.45,29400.0,65.8583,65.9304,65.8583,65.9304,29400.0
2012-12-19 13:55:00,91.44,91.55,91.44,91.51,62500.0,65.9232,66.0025,65.9232,65.9737,62500.0
2012-12-19 14:00:00,91.51,91.52,91.34,91.41,49600.0,65.9737,65.9809,65.8511,65.9016,49600.0
2012-12-19 14:05:00,91.41,91.5,91.4,91.44,32900.0,65.9016,65.9665,65.8944,65.9232,32900.0
2012-12-19 14:10:00,91.43,91.5,91.41,91.45,26600.0,65.916,65.9665,65.9016,65.9304,26600.0
2012-12-19 14:15:00,91.44,91.49,91.32,91.44,78300.0,65.9232,65.9593,65.8367,65.9232,78300.0
2012-12-19 14:20:00,91.44,91.52,91.43,91.44,29100.0,65.9232,65.9809,65.916,65.9232,29100.0
2012-12-19 14:25:00,91.44,91.52,91.41,91.5,32300.0,65.9232,65.9809,65.9016,65.9665,32300.0
2012-12-19 14:30:00,91.5,91.54,91.42,91.42,29400.0,65.9665,65.9953,65.9088,65.9088,29400.0
2012-12-19 14:35:00,91.42,91.49,91.4,91.47,52500.0,65.9088,65.9593,65.8944,65.9449,52500.0
2012-12-19 14:40:00,91.47,91.49,91.32,91.36,52300.0,65.9449,65.9593,65.8367,65.8656,52300.0
2012-12-19 14:45:00,91.33,91.36,91.09,91.15,102400.0,65.8439,65.8656,65.6709,65.7142,102400.0
2012-12-19 14:50:00,91.15,91.15,91.05,91.07,77800.0,65.7142,65.7142,65.6421,65.6565,77800.0
2012-12-19 14:55:00,91.08,91.17,91.07,91.16,70500.0,65.6637,65.7286,65.6565,65.7214,70500.0
2012-12-19 15:00:00,91.15,91.25,91.13,91.21,55900.0,65.7142,65.7863,65.6997,65.7574,55900.0
2012-12-19 15:05:00,91.22,91.22,91.05,91.08,83700.0,65.7646,65.7646,65.6421,65.6637,83700.0
2012-12-19 15:10:00,91.08,91.11,91.0,91.02,104400.0,65.6637,65.6853,65.606,65.6204,104400.0
2012-12-19 15:15:00,91.01,91.09,91.0,91.0,66400.0,65.6132,65.6709,65.606,65.606,66400.0
2012-12-19 15:20:00,91.01,91.04,90.97,91.02,78600.0,65.6132,65.6349,65.5844,65.6204,78600.0
2012-12-19 15:25:00,91.02,91.03,91.0,91.01,43200.0,65.6204,65.6276,65.606,65.6132,43200.0
2012-12-19 15:30:00,91.02,91.08,91.01,91.04,87400.0,65.6204,65.6637,65.6132,65.6349,87400.0
2012-12-19 15:35:00,91.04,91.22,91.02,91.07,159400.0,65.6349,65.7646,65.6204,65.6565,159400.0
2012-12-19 15:40:00,91.06,91.09,90.98,91.04,95600.0,65.6493,65.6709,65.5916,65.6349,95600.0
2012-12-19 15:45:00,91.03,91.06,90.93,90.93,130000.0,65.6276,65.6493,65.5555,65.5555,130000.0
2012-12-19 15:50:00,90.93,90.94,90.75,90.79,228000.0,65.5555,65.5628,65.4258,65.4546,228000.0
2012-12-19 15:55:00,90.79,90.86,90.74,90.78,223900.0,65.4546,65.5051,65.4186,65.4474,223900.0
2012-12-20 09:30:00,89.9,90.13,89.6,89.72,267400.0,65.1895,65.3563,64.972,65.059,267400.0
2012-12-20 09:35:00,89.72,89.84,89.6,89.65,119200.0,65.059,65.146,64.972,65.0083,119200.0
2012-12-20 09:40:00,89.65,89.68,89.13,89.31,246300.0,65.0083,65.03,64.6312,64.7617,246300.0
2012-12-20 09:45:00,89.31,89.67,89.16,89.55,185700.0,64.7617,65.0228,64.6529,64.9357,185700.0
2012-12-20 09:50:00,89.55,89.55,89.38,89.39,81900.0,64.9357,64.9357,64.8125,64.8197,81900.0
2012-12-20 09:55:00,89.42,89.42,89.13,89.23,143300.0,64.8415,64.8415,64.6312,64.7037,143300.0
2012-12-20 10:00:00,89.24,89.5,89.22,89.33,141500.0,64.711,64.8995,64.6965,64.7762,141500.0
2012-12-20 10:05:00,89.36,89.47,89.31,89.37,111300.0,64.798,64.8777,64.7617,64.8052,111300.0
2012-12-20 10:10:00,89.37,89.58,89.36,89.54,106300.0,64.8052,64.9575,64.798,64.9285,106300.0
2012-12-20 10:15:00,89.52,89.6,89.46,89.51,69600.0,64.914,64.972,64.8705,64.9067,69600.0
2012-12-20 10:20:00,89.52,89.53,89.22,89.3,102500.0,64.914,64.9212,64.6965,64.7545,102500.0
2012-12-20 10:25:00,89.3,89.48,89.26,89.32,100800.0,64.7545,64.885,64.7255,64.769,100800.0
2012-12-20 10:30:00,89.32,89.34,89.13,89.23,95000.0,64.769,64.7835,64.6312,64.7037,95000.0
2012-12-20 10:35:00,89.23,89.39,89.23,89.33,144000.0,64.7037,64.8197,64.7037,64.7762,144000.0
2012-12-20 10:40:00,89.33,89.49,89.29,89.37,95000.0,64.7762,64.8922,64.7472,64.8052,95000.0
2012-12-20 10:45:00,89.38,89.38,89.2,89.21,87400.0,64.8125,64.8125,64.6819,64.6892,87400.0
2012-12-20 10:50:00,89.2,89.2,89.13,89.15,65500.0,64.6819,64.6819,64.6312,64.6457,65500.0
2012-12-20 10:55:00,89.14,89.18,88.9,88.92,179300.0,64.6384,64.6674,64.4644,64.4789,179300.0
2012-12-20 11:00:00,88.92,88.92,88.64,88.84,190000.0,64.4789,64.4789,64.2759,64.4209,190000.0
2012-12-20 11:05:00,88.84,89.11,88.84,89.1,78100.0,64.4209,64.6167,64.4209,64.6094,78100.0
2012-12-20 11:10:00,89.11,89.11,88.96,88.97,84900.0,64.6167,64.6167,64.5079,64.5152,84900.0
2012-12-20 11:15:00,88.97,89.1,88.92,89.08,53900.0,64.5152,64.6094,64.4789,64.5949,53900.0
2012-12-20 11:20:00,89.11,89.18,88.99,89.0,47300.0,64.6167,64.6674,64.5297,64.5369,47300.0
2012-12-20 11:25:00,89.0,89.02,88.88,88.89,49100.0,64.5369,64.5514,64.4499,64.4572,49100.0
2012-12-20 11:30:00,88.88,89.03,88.85,89.03,65300.0,64.4499,64.5587,64.4282,64.5587,65300.0
2012-12-20 11:35:00,89.04,89.16,89.02,89.05,68300.0,64.5659,64.6529,64.5514,64.5732,68300.0
2012-12-20 11:40:00,89.04,89.15,89.04,89.12,38500.0,64.5659,64.6457,64.5659,64.6239,38500.0
2012-12-20 11:45:00,89.14,89.2,89.13,89.14,41700.0,64.6384,64.6819,64.6312,64.6384,41700.0
2012-12-20 11:50:00,89.14,89.26,89.11,89.25,47900.0,64.6384,64.7255,64.6167,64.7182,47900.0
2012-12-20 11:55:00,89.25,89.29,89.21,89.27,49100.0,64.7182,64.7472,64.6892,64.7327,49100.0
2012-12-20 12:00:00,89.27,89.4,89.26,89.38,74800.0,64.7327,64.827,64.7255,64.8125,74800.0
2012-12-20 12:05:00,89.38,89.4,89.2,89.22,62200.0,64.8125,64.827,64.6819,64.6965,62200.0
2012-12-20 12:10:00,89.22,89.33,89.22,89.27,29500.0,64.6965,64.7762,64.6965,64.7327,29500.0
2012-12-20 12:15:00,89.27,89.27,89.17,89.23,26900.0,64.7327,64.7327,64.6602,64.7037,26900.0
2012-12-20 12:20:00,89.23,89.26,89.13,89.21,68500.0,64.7037,64.7255,64.6312,64.6892,68500.0
2012-12-20 12:25:00,89.2,89.22,89.09,89.11,42800.0,64.6819,64.6965,64.6022,64.6167,42800.0
2012-12-20 12:30:00,89.11,89.18,89.11,89.18,16700.0,64.6167,64.6674,64.6167,64.6674,16700.0
2012-12-20 12:35:00,89.18,89.24,89.16,89.21,31900.0,64.6674,64.711,64.6529,64.6892,31900.0
2012-12-20 12:40:00,89.22,89.23,89.17,89.2,28500.0,64.6965,64.7037,64.6602,64.6819,28500.0
2012-12-20 12:45:00,89.19,89.2,89.15,89.19,24200.0,64.6747,64.6819,64.6457,64.6747,24200.0
2012-12-20 12:50:00,89.19,89.29,89.18,89.23,32900.0,64.6747,64.7472,64.6674,64.7037,32900.0
2012-12-20 12:55:00,89.23,89.31,89.22,89.3,25100.0,64.7037,64.7617,64.6965,64.7545,25100.0
2012-12-20 13:00:00,89.31,89.34,89.24,89.26,41700.0,64.7617,64.7835,64.711,64.7255,41700.0
2012-12-20 13:05:00,89.26,89.33,89.25,89.33,38800.0,64.7255,64.7762,64.7182,64.7762,38800.0
2012-12-20 13:10:00,89.3,89.33,89.24,89.32,35700.0,64.7545,64.7762,64.711,64.769,35700.0
2012-12-20 13:15:00,89.32,89.34,89.23,89.25,41000.0,64.769,64.7835,64.7037,64.7182,41000.0
2012-12-20 13:20:00,89.25,89.3,89.2,89.25,39200.0,64.7182,64.7545,64.6819,64.7182,39200.0
2012-12-20 13:25:00,89.26,89.3,89.23,89.27,88900.0,64.7255,64.7545,64.7037,64.7327,88900.0
2012-12-20 13:30:00,89.27,89.28,89.21,89.21,34900.0,64.7327,64.74,64.6892,64.6892,34900.0
2012-12-20 13:35:00,89.22,89.34,89.21,89.28,43400.0,64.6965,64.7835,64.6892,64.74,43400.0
2012-12-20 13:40:00,89.27,89.27,89.2,89.26,45300.0,64.7327,64.7327,64.6819,64.7255,45300.0
2012-12-20 13:45:00,89.27,89.4,89.27,89.38,48000.0,64.7327,64.827,64.7327,64.8125,48000.0
2012-12-20 13:50:00,89.39,89.39,89.29,89.29,35600.0,64.8197,64.8197,64.7472,64.7472,35600.0
2012-12-20 13:55:00,89.3,89.37,89.3,89.34,27500.0,64.7545,64.8052,64.7545,64.7835,27500.0
2012-12-20 14:00:00,89.36,89.37,89.31,89.34,43300.0,64.798,64.8052,64.7617,64.7835,43300.0
2012-12-20 14:05:00,89.32,89.34,89.23,89.26,49100.0,64.769,64.7835,64.7037,64.7255,49100.0
2012-12-20 14:10:00,89.26,89.35,89.21,89.33,43900.0,64.7255,64.7907,64.6892,64.7762,43900.0
2012-12-20 14:15:00,89.34,89.46,89.33,89.37,58900.0,64.7835,64.8705,64.7762,64.8052,58900.0
2012-12-20 14:20:00,89.37,89.4,89.28,89.28,75300.0,64.8052,64.827,64.74,64.74,75300.0
2012-12-20 14:25:00,89.29,89.37,89.27,89.37,43400.0,64.7472,64.8052,64.7327,64.8052,43400.0
2012-12-20 14:30:00,89.34,89.37,89.26,89.3,62900.0,64.7835,64.8052,64.7255,64.7545,62900.0
2012-12-20 14:35:00,89.3,89.39,89.3,89.35,26700.0,64.7545,64.8197,64.7545,64.7907,26700.0
2012-12-20 14:40:00,89.34,89.42,89.33,89.42,41600.0,64.7835,64.8415,64.7762,64.8415,41600.0
2012-12-20 14:45:00,89.42,89.57,89.41,89.55,90200.0,64.8415,64.9502,64.8342,64.9357,90200.0
2012-12-20 14:50:00,89.56,89.62,89.55,89.6,49400.0,64.943,64.9865,64.9357,64.972,49400.0
2012-12-20 14:55:00,89.6,89.66,89.58,89.65,74600.0,64.972,65.0155,64.9575,65.0083,74600.0
2012-12-20 15:00:00,89.64,89.67,89.64,89.65,70400.0,65.001,65.0228,65.001,65.0083,70400.0
2012-12-20 15:05:00,89.65,89.65,89.56,89.57,70800.0,65.0083,65.0083,64.943,64.9502,70800.0
2012-12-20 15:10:00,89.56,89.56,89.48,89.5,58900.0,64.943,64.943,64.885,64.8995,58900.0
2012-12-20 15:15:00,89.48,89.51,89.45,89.45,37400.0,64.885,64.9067,64.8632,64.8632,37400.0
2012-12-20 15:20:00,89.46,89.49,89.37,89.47,123800.0,64.8705,64.8922,64.8052,64.8777,123800.0
2012-12-20 15:25:00,89.45,89.49,89.43,89.48,33200.0,64.8632,64.8922,64.8487,64.885,33200.0
2012-12-20 15:30:00,89.47,89.51,89.43,89.44,59700.0,64.8777,64.9067,64.8487,64.856,59700.0
2012-12-20 15:35:00,89.43,89.51,89.43,89.49,91700.0,64.8487,64.9067,64.8487,64.8922,91700.0
2012-12-20 15:40:00,89.48,89.63,89.45,89.6,101600.0,64.885,64.9938,64.8632,64.972,101600.0
2012-12-20 15:45:00,89.61,89.62,89.46,89.47,103200.0,64.9793,64.9865,64.8705,64.8777,103200.0
2012-12-20 15:50:00,89.47,89.48,89.38,89.4,127200.0,64.8777,64.885,64.8125,64.827,127200.0
2012-12-20 15:55:00,89.4,89.63,89.4,89.55,484700.0,64.827,64.9938,64.827,64.9357,484700.0
2012-12-21 09:30:00,87.18,87.53,86.48,87.18,2230400.0,63.2172,63.471,62.7096,63.2172,2230400.0
2012-12-21 09:35:00,87.17,87.48,87.01,87.23,310700.0,63.2099,63.4347,63.0939,63.2534,310700.0
2012-12-21 09:40:00,87.23,87.55,86.92,87.41,293600.0,63.2534,63.4855,63.0286,63.384,293600.0
2012-12-21 09:45:00,87.4,87.6,87.31,87.44,241900.0,63.3767,63.5217,63.3114,63.4057,241900.0
2012-12-21 09:50:00,87.44,87.66,87.33,87.41,146300.0,63.4057,63.5652,63.3259,63.384,146300.0
2012-12-21 09:55:00,87.41,87.51,87.2,87.48,137400.0,63.384,63.4565,63.2317,63.4347,137400.0
2012-12-21 10:00:00,87.49,87.55,87.41,87.41,147100.0,63.442,63.4855,63.384,63.384,147100.0
2012-12-21 10:05:00,87.41,87.61,87.3,87.58,159800.0,63.384,63.529,63.3042,63.5072,159800.0
2012-12-21 10:10:00,87.6,87.74,87.48,87.74,155400.0,63.5217,63.6233,63.4347,63.6233,155400.0
2012-12-21 10:15:00,87.73,88.02,87.72,88.0,155700.0,63.616,63.8263,63.6088,63.8118,155700.0
2012-12-21 10:20:00,88.03,88.18,87.99,88.02,158000.0,63.8335,63.9423,63.8045,63.8263,158000.0
2012-12-21 10:25:00,88.02,88.04,87.82,87.91,69000.0,63.8263,63.8408,63.6813,63.7465,69000.0
2012-12-21 10:30:00,87.9,88.0,87.71,87.72,132600.0,63.7393,63.8118,63.6015,63.6088,132600.0
2012-12-21 10:35:00,87.72,87.89,87.71,87.8,68800.0,63.6088,63.732,63.6015,63.6668,68800.0
2012-12-21 10:40:00,87.8,87.86,87.73,87.83,80100.0,63.6668,63.7103,63.616,63.6885,80100.0
2012-12-21 10:45:00,87.84,88.03,87.8,87.93,71100.0,63.6958,63.8335,63.6668,63.761,71100.0
2012-12-21 10:50:00,87.91,87.94,87.69,87.78,80100.0,63.7465,63.7683,63.587,63.6523,80100.0
2012-12-21 10:55:00,87.78,87.87,87.74,87.82,65700.0,63.6523,63.7175,63.6233,63.6813,65700.0
2012-12-21 11:00:00,87.78,87.94,87.78,87.79,59400.0,63.6523,63.7683,63.6523,63.6595,59400.0
2012-12-21 11:05:00,87.8,87.83,87.56,87.67,144300.0,63.6668,63.6885,63.4927,63.5725,144300.0
2012-12-21 11:10:00,87.65,87.8,87.65,87.75,66400.0,63.558,63.6668,63.558,63.6305,66400.0
2012-12-21 11:15:00,87.76,87.81,87.57,87.6,67300.0,63.6378,63.674,63.5,63.5217,67300.0
2012-12-21 11:20:00,87.59,87.72,87.57,87.67,66700.0,63.5145,63.6088,63.5,63.5725,66700.0
2012-12-21 11:25:00,87.68,87.78,87.62,87.66,54200.0,63.5797,63.6523,63.5362,63.5652,54200.0
2012-12-21 11:30:00,87.66,87.75,87.6,87.62,63800.0,63.5652,63.6305,63.5217,63.5362,63800.0
2012-12-21 11:35:00,87.63,87.64,87.45,87.5,153800.0,63.5435,63.5507,63.413,63.4492,153800.0
2012-12-21 11:40:00,87.49,87.52,87.37,87.42,50100.0,63.442,63.4637,63.355,63.3912,50100.0
2012-12-21 11:45:00,87.4,87.48,87.36,87.43,52400.0,63.3767,63.4347,63.3477,63.3985,52400.0
2012-12-21 11:50:00,87.45,87.46,87.35,87.37,35800.0,63.413,63.4202,63.3405,63.355,35800.0
2012-12-21 11:55:00,87.35,87.51,87.35,87.5,45300.0,63.3405,63.4565,63.3405,63.4492,45300.0
2012-12-21 12:00:00,87.49,87.61,87.47,87.48,44000.0,63.442,63.529,63.4275,63.4347,44000.0
2012-12-21 12:05:00,87.49,87.54,87.47,87.52,43900.0,63.442,63.4782,63.4275,63.4637,43900.0
2012-12-21 12:10:00,87.52,87.55,87.47,87.5,64300.0,63.4637,63.4855,63.4275,63.4492,64300.0
2012-12-21 12:15:00,87.5,87.6,87.45,87.58,56200.0,63.4492,63.5217,63.413,63.5072,56200.0
2012-12-21 12:20:00,87.59,87.6,87.47,87.55,35200.0,63.5145,63.5217,63.4275,63.4855,35200.0
2012-12-21 12:25:00,87.54,87.54,87.41,87.45,82300.0,63.4782,63.4782,63.384,63.413,82300.0
2012-12-21 12:30:00,87.46,87.52,87.43,87.51,47600.0,63.4202,63.4637,63.3985,63.4565,47600.0
2012-12-21 12:35:00,87.51,87.55,87.36,87.4,72700.0,63.4565,63.4855,63.3477,63.3767,72700.0
2012-12-21 12:40:00,87.4,87.44,87.36,87.37,37400.0,63.3767,63.4057,63.3477,63.355,37400.0
2012-12-21 12:45:00,87.37,87.52,87.35,87.4,51700.0,63.355,63.4637,63.3405,63.3767,51700.0
2012-12-21 12:50:00,87.39,87.49,87.39,87.43,42000.0,63.3695,63.442,63.3695,63.3985,42000.0
2012-12-21 12:55:00,87.41,87.61,87.39,87.61,33500.0,63.384,63.529,63.3695,63.529,33500.0
2012-12-21 13:00:00,87.6,87.77,87.59,87.72,43700.0,63.5217,63.645,63.5145,63.6088,43700.0
2012-12-21 13:05:00,87.72,87.75,87.48,87.48,59000.0,63.6088,63.6305,63.4347,63.4347,59000.0
2012-12-21 13:10:00,87.48,87.55,87.35,87.36,68400.0,63.4347,63.4855,63.3405,63.3477,68400.0
2012-12-21 13:15:00,87.36,87.43,87.3,87.35,51300.0,63.3477,63.3985,63.3042,63.3405,51300.0
2012-12-21 13:20:00,87.36,87.48,87.29,87.34,79900.0,63.3477,63.4347,63.2969,63.3332,79900.0
2012-12-21 13:25:00,87.34,87.53,87.34,87.5,39300.0,63.3332,63.471,63.3332,63.4492,39300.0
2012-12-21 13:30:00,87.52,87.57,87.48,87.5,40500.0,63.4637,63.5,63.4347,63.4492,40500.0
2012-12-21 13:35:00,87.5,87.59,87.46,87.56,38400.0,63.4492,63.5145,63.4202,63.4927,38400.0
2012-12-21 13:40:00,87.57,87.62,87.49,87.58,79500.0,63.5,63.5362,63.442,63.5072,79500.0
2012-12-21 13:45:00,87.58,87.58,87.5,87.58,44300.0,63.5072,63.5072,63.4492,63.5072,44300.0
2012-12-21 13:50:00,87.58,87.59,87.52,87.54,57600.0,63.5072,63.5145,63.4637,63.4782,57600.0
2012-12-21 13:55:00,87.54,87.57,87.46,87.52,36000.0,63.4782,63.5,63.4202,63.4637,36000.0
2012-12-21 14:00:00,87.53,87.6,87.51,87.59,33300.0,63.471,63.5217,63.4565,63.5145,33300.0
2012-12-21 14:05:00,87.58,87.58,87.45,87.51,57100.0,63.5072,63.5072,63.413,63.4565,57100.0
2012-12-21 14:10:00,87.52,87.53,87.41,87.53,42200.0,63.4637,63.471,63.384,63.471,42200.0
2012-12-21 14:15:00,87.52,87.56,87.46,87.47,30800.0,63.4637,63.4927,63.4202,63.4275,30800.0
2012-12-21 14:20:00,87.48,87.54,87.37,87.43,49000.0,63.4347,63.4782,63.355,63.3985,49000.0
2012-12-21 14:25:00,87.43,87.53,87.42,87.44,26100.0,63.3985,63.471,63.3912,63.4057,26100.0
2012-12-21 14:30:00,87.44,87.48,87.36,87.47,30800.0,63.4057,63.4347,63.3477,63.4275,30800.0
2012-12-21 14:35:00,87.44,87.51,87.42,87.48,48600.0,63.4057,63.4565,63.3912,63.4347,48600.0
2012-12-21 14:40:00,87.48,87.54,87.45,87.51,33300.0,63.4347,63.4782,63.413,63.4565,33300.0
2012-12-21 14:45:00,87.51,87.54,87.44,87.53,35500.0,63.4565,63.4782,63.4057,63.471,35500.0
2012-12-21 14:50:00,87.53,87.58,87.52,87.53,43500.0,63.471,63.5072,63.4637,63.471,43500.0
2012-12-21 14:55:00,87.53,87.57,87.47,87.5,47900.0,63.471,63.5,63.4275,63.4492,47900.0
2012-12-21 15:00:00,87.51,87.62,87.49,87.6,38800.0,63.4565,63.5362,63.442,63.5217,38800.0
2012-12-21 15:05:00,87.61,87.61,87.39,87.4,70100.0,63.529,63.529,63.3695,63.3767,70100.0
2012-12-21 15:10:00,87.39,87.46,87.35,87.44,91700.0,63.3695,63.4202,63.3405,63.4057,91700.0
2012-12-21 15:15:00,87.46,87.56,87.42,87.54,109800.0,63.4202,63.4927,63.3912,63.4782,109800.0
2012-12-21 15:20:00,87.54,87.58,87.5,87.56,54000.0,63.4782,63.5072,63.4492,63.4927,54000.0
2012-12-21 15:25:00,87.55,87.71,87.55,87.71,67700.0,63.4855,63.6015,63.4855,63.6015,67700.0
2012-12-21 15:30:00,87.7,87.86,87.67,87.83,93800.0,63.5942,63.7103,63.5725,63.6885,93800.0
2012-12-21 15:35:00,87.82,87.89,87.81,87.86,99400.0,63.6813,63.732,63.674,63.7103,99400.0
2012-12-21 15:40:00,87.85,87.85,87.74,87.81,129000.0,63.703,63.703,63.6233,63.674,129000.0
2012-12-21 15:45:00,87.81,87.82,87.62,87.73,150700.0,63.674,63.6813,63.5362,63.616,150700.0
2012-12-21 15:50:00,87.73,87.77,87.71,87.77,154900.0,63.616,63.645,63.6015,63.645,154900.0
2012-12-21 15:55:00,87.77,87.94,87.71,87.91,406000.0,63.645,63.7683,63.6015,63.7465,406000.0
2012-12-24 09:30:00,87.51,87.8,87.5,87.64,120400.0,63.4565,63.6668,63.4492,63.5507,120400.0
2012-12-24 09:35:00,87.67,87.67,87.52,87.55,46200.0,63.5725,63.5725,63.4637,63.4855,46200.0
2012-12-24 09:40:00,87.55,87.83,87.5,87.79,53100.0,63.4855,63.6885,63.4492,63.6595,53100.0
2012-12-24 09:45:00,87.8,87.82,87.59,87.74,56100.0,63.6668,63.6813,63.5145,63.6233,56100.0
2012-12-24 09:50:00,87.73,87.75,87.64,87.66,40900.0,63.616,63.6305,63.5507,63.5652,40900.0
2012-12-24 09:55:00,87.64,87.64,87.37,87.37,44600.0,63.5507,63.5507,63.355,63.355,44600.0
2012-12-24 10:00:00,87.37,87.47,87.36,87.41,51000.0,63.355,63.4275,63.3477,63.384,51000.0
2012-12-24 10:05:00,87.41,87.57,87.41,87.46,49800.0,63.384,63.5,63.384,63.4202,49800.0
2012-12-24 10:10:00,87.46,87.57,87.37,87.47,66100.0,63.4202,63.5,63.355,63.4275,66100.0
2012-12-24 10:15:00,87.47,87.53,87.42,87.47,57300.0,63.4275,63.471,63.3912,63.4275,57300.0
2012-12-24 10:20:00,87.47,87.48,87.32,87.35,39500.0,63.4275,63.4347,63.3187,63.3405,39500.0
2012-12-24 10:25:00,87.35,87.38,87.26,87.26,31300.0,63.3405,63.3622,63.2752,63.2752,31300.0
2012-12-24 10:30:00,87.26,87.39,87.26,87.36,41600.0,63.2752,63.3695,63.2752,63.3477,41600.0
2012-12-24 10:35:00,87.33,87.36,87.26,87.33,65400.0,63.3259,63.3477,63.2752,63.3259,65400.0
2012-12-24 10:40:00,87.32,87.43,87.32,87.38,56200.0,63.3187,63.3985,63.3187,63.3622,56200.0
2012-12-24 10:45:00,87.38,87.39,87.27,87.28,25300.0,63.3622,63.3695,63.2824,63.2897,25300.0
2012-12-24 10:50:00,87.28,87.42,87.25,87.33,25400.0,63.2897,63.3912,63.2679,63.3259,25400.0
2012-12-24 10:55:00,87.33,87.34,87.27,87.33,29400.0,63.3259,63.3332,63.2824,63.3259,29400.0
2012-12-24 11:00:00,87.32,87.33,87.26,87.28,20400.0,63.3187,63.3259,63.2752,63.2897,20400.0
2012-12-24 11:05:00,87.29,87.35,87.27,87.33,36000.0,63.2969,63.3405,63.2824,63.3259,36000.0
2012-12-24 11:10:00,87.33,87.4,87.29,87.39,35500.0,63.3259,63.3767,63.2969,63.3695,35500.0
2012-12-24 11:15:00,87.38,87.43,87.35,87.42,23300.0,63.3622,63.3985,63.3405,63.3912,23300.0
2012-12-24 11:20:00,87.42,87.48,87.41,87.47,27000.0,63.3912,63.4347,63.384,63.4275,27000.0
2012-12-24 11:25:00,87.47,87.48,87.38,87.48,32400.0,63.4275,63.4347,63.3622,63.4347,32400.0
2012-12-24 11:30:00,87.49,87.54,87.48,87.53,28300.0,63.442,63.4782,63.4347,63.471,28300.0
2012-12-24 11:35:00,87.53,87.57,87.49,87.54,32700.0,63.471,63.5,63.442,63.4782,32700.0
2012-12-24 11:40:00,87.54,87.57,87.47,87.49,20900.0,63.4782,63.5,63.4275,63.442,20900.0
2012-12-24 11:45:00,87.5,87.55,87.47,87.51,36200.0,63.4492,63.4855,63.4275,63.4565,36200.0
2012-12-24 11:50:00,87.51,87.54,87.46,87.52,19700.0,63.4565,63.4782,63.4202,63.4637,19700.0
2012-12-24 11:55:00,87.52,87.52,87.42,87.43,39700.0,63.4637,63.4637,63.3912,63.3985,39700.0
2012-12-24 12:00:00,87.43,87.43,87.33,87.34,24300.0,63.3985,63.3985,63.3259,63.3332,24300.0
2012-12-24 12:05:00,87.33,87.34,87.27,87.27,32800.0,63.3259,63.3332,63.2824,63.2824,32800.0
2012-12-24 12:10:00,87.28,87.31,87.27,87.28,30200.0,63.2897,63.3114,63.2824,63.2897,30200.0
2012-12-24 12:15:00,87.29,87.29,87.25,87.25,21600.0,63.2969,63.2969,63.2679,63.2679,21600.0
2012-12-24 12:20:00,87.26,87.26,87.2,87.21,41600.0,63.2752,63.2752,63.2317,63.2389,41600.0
2012-12-24 12:25:00,87.21,87.22,87.18,87.19,40000.0,63.2389,63.2462,63.2172,63.2244,40000.0
2012-12-24 12:30:00,87.19,87.26,87.16,87.26,56800.0,63.2244,63.2752,63.2027,63.2752,56800.0
2012-12-24 12:35:00,87.26,87.3,87.23,87.3,52900.0,63.2752,63.3042,63.2534,63.3042,52900.0
2012-12-24 12:40:00,87.31,87.42,87.31,87.42,60800.0,63.3114,63.3912,63.3114,63.3912,60800.0
2012-12-24 12:45:00,87.42,87.49,87.42,87.44,63200.0,63.3912,63.442,63.3912,63.4057,63200.0
2012-12-24 12:50:00,87.45,87.5,87.38,87.38,61100.0,63.413,63.4492,63.3622,63.3622,61100.0
2012-12-24 12:55:00,87.38,87.51,87.35,87.44,174900.0,63.3622,63.4565,63.3405,63.4057,174900.0
2012-12-26 09:30:00,87.68,88.25,87.67,88.06,124200.0,63.5797,63.9931,63.5725,63.8553,124200.0
2012-12-26 09:35:00,88.06,88.44,88.03,88.43,103500.0,63.8553,64.1308,63.8335,64.1236,103500.0
2012-12-26 09:40:00,88.43,88.68,88.43,88.49,117800.0,64.1236,64.3049,64.1236,64.1671,117800.0
2012-12-26 09:45:00,88.5,88.59,88.38,88.55,43100.0,64.1744,64.2396,64.0873,64.2106,43100.0
2012-12-26 09:50:00,88.55,88.55,88.4,88.53,63800.0,64.2106,64.2106,64.1018,64.1961,63800.0
2012-12-26 09:55:00,88.54,88.68,88.51,88.57,55500.0,64.2034,64.3049,64.1816,64.2251,55500.0
2012-12-26 10:00:00,88.57,88.65,88.49,88.49,44100.0,64.2251,64.2831,64.1671,64.1671,44100.0
2012-12-26 10:05:00,88.48,88.53,88.33,88.35,59200.0,64.1599,64.1961,64.0511,64.0656,59200.0
2012-12-26 10:10:00,88.34,88.39,88.25,88.28,42900.0,64.0583,64.0946,63.9931,64.0148,42900.0
2012-12-26 10:15:00,88.29,88.33,88.22,88.26,25600.0,64.0221,64.0511,63.9713,64.0003,25600.0
2012-12-26 10:20:00,88.27,88.41,88.18,88.36,33300.0,64.0076,64.1091,63.9423,64.0728,33300.0
2012-12-26 10:25:00,88.34,88.41,88.28,88.3,30900.0,64.0583,64.1091,64.0148,64.0293,30900.0
2012-12-26 10:30:00,88.32,88.35,88.17,88.27,39100.0,64.0438,64.0656,63.9351,64.0076,39100.0
2012-12-26 10:35:00,88.29,88.29,88.15,88.15,29600.0,64.0221,64.0221,63.9206,63.9206,29600.0
2012-12-26 10:40:00,88.16,88.21,88.14,88.2,30000.0,63.9278,63.9641,63.9133,63.9568,30000.0
2012-12-26 10:45:00,88.21,88.21,88.1,88.14,33500.0,63.9641,63.9641,63.8843,63.9133,33500.0
2012-12-26 10:50:00,88.15,88.22,88.1,88.11,44800.0,63.9206,63.9713,63.8843,63.8916,44800.0
2012-12-26 10:55:00,88.09,88.12,88.0,88.0,32500.0,63.8771,63.8988,63.8118,63.8118,32500.0
2012-12-26 11:00:00,88.0,88.0,87.84,87.93,42300.0,63.8118,63.8118,63.6958,63.761,42300.0
2012-12-26 11:05:00,87.92,87.92,87.65,87.75,55900.0,63.7538,63.7538,63.558,63.6305,55900.0
2012-12-26 11:10:00,87.76,87.89,87.69,87.87,41600.0,63.6378,63.732,63.587,63.7175,41600.0
2012-12-26 11:15:00,87.87,87.96,87.87,87.96,28000.0,63.7175,63.7828,63.7175,63.7828,28000.0
2012-12-26 11:20:00,87.96,87.98,87.89,87.95,22800.0,63.7828,63.7973,63.732,63.7755,22800.0
2012-12-26 11:25:00,87.97,88.05,87.78,87.82,32800.0,63.79,63.848,63.6523,63.6813,32800.0
2012-12-26 11:30:00,87.8,87.9,87.66,87.9,49100.0,63.6668,63.7393,63.5652,63.7393,49100.0
2012-12-26 11:35:00,87.89,87.9,87.75,87.76,32100.0,63.732,63.7393,63.6305,63.6378,32100.0
2012-12-26 11:40:00,87.75,87.9,87.75,87.86,22700.0,63.6305,63.7393,63.6305,63.7103,22700.0
2012-12-26 11:45:00,87.87,87.87,87.81,87.83,19300.0,63.7175,63.7175,63.674,63.6885,19300.0
2012-12-26 11:50:00,87.83,87.96,87.83,87.94,27000.0,63.6885,63.7828,63.6885,63.7683,27000.0
2012-12-26 11:55:00,87.95,87.98,87.88,87.88,38800.0,63.7755,63.7973,63.7248,63.7248,38800.0
2012-12-26 12:00:00,87.89,87.96,87.83,87.9,30300.0,63.732,63.7828,63.6885,63.7393,30300.0
2012-12-26 12:05:00,87.89,87.9,87.83,87.84,13300.0,63.732,63.7393,63.6885,63.6958,13300.0
2012-12-26 12:10:00,87.83,87.9,87.8,87.87,25600.0,63.6885,63.7393,63.6668,63.7175,25600.0
2012-12-26 12:15:00,87.89,87.89,87.76,87.84,15900.0,63.732,63.732,63.6378,63.6958,15900.0
2012-12-26 12:20:00,87.81,87.92,87.78,87.82,16600.0,63.674,63.7538,63.6523,63.6813,16600.0
2012-12-26 12:25:00,87.83,87.83,87.73,87.74,14000.0,63.6885,63.6885,63.616,63.6233,14000.0
2012-12-26 12:30:00,87.72,87.8,87.69,87.75,24800.0,63.6088,63.6668,63.587,63.6305,24800.0
2012-12-26 12:35:00,87.75,87.75,87.69,87.7,36100.0,63.6305,63.6305,63.587,63.5942,36100.0
2012-12-26 12:40:00,87.71,87.73,87.68,87.72,20600.0,63.6015,63.616,63.5797,63.6088,20600.0
2012-12-26 12:45:00,87.71,87.74,87.68,87.73,21000.0,63.6015,63.6233,63.5797,63.616,21000.0
2012-12-26 12:50:00,87.71,87.75,87.71,87.75,27900.0,63.6015,63.6305,63.6015,63.6305,27900.0
2012-12-26 12:55:00,87.75,87.8,87.73,87.76,38300.0,63.6305,63.6668,63.616,63.6378,38300.0
2012-12-26 13:00:00,87.75,87.76,87.67,87.7,44700.0,63.6305,63.6378,63.5725,63.5942,44700.0
2012-12-26 13:05:00,87.68,87.69,87.66,87.68,17800.0,63.5797,63.587,63.5652,63.5797,17800.0
2012-12-26 13:10:00,87.68,87.71,87.66,87.68,9800.0,63.5797,63.6015,63.5652,63.5797,9800.0
2012-12-26 13:15:00,87.68,87.71,87.62,87.71,27200.0,63.5797,63.6015,63.5362,63.6015,27200.0
2012-12-26 13:20:00,87.71,87.74,87.65,87.65,14100.0,63.6015,63.6233,63.558,63.558,14100.0
2012-12-26 13:25:00,87.66,87.74,87.66,87.69,10000.0,63.5652,63.6233,63.5652,63.587,10000.0
2012-12-26 13:30:00,87.69,87.71,87.63,87.63,17800.0,63.587,63.6015,63.5435,63.5435,17800.0
2012-12-26 13:35:00,87.65,87.71,87.63,87.68,26000.0,63.558,63.6015,63.5435,63.5797,26000.0
2012-12-26 13:40:00,87.67,87.69,87.6,87.68,19100.0,63.5725,63.587,63.5217,63.5797,19100.0
2012-12-26 13:45:00,87.69,87.72,87.63,87.63,21800.0,63.587,63.6088,63.5435,63.5435,21800.0
2012-12-26 13:50:00,87.63,87.67,87.57,87.64,23400.0,63.5435,63.5725,63.5,63.5507,23400.0
2012-12-26 13:55:00,87.65,87.68,87.6,87.6,22100.0,63.558,63.5797,63.5217,63.5217,22100.0
2012-12-26 14:00:00,87.59,87.73,87.58,87.66,38800.0,63.5145,63.616,63.5072,63.5652,38800.0
2012-12-26 14:05:00,87.66,87.69,87.61,87.65,27800.0,63.5652,63.587,63.529,63.558,27800.0
2012-12-26 14:10:00,87.66,87.76,87.66,87.73,29000.0,63.5652,63.6378,63.5652,63.616,29000.0
2012-12-26 14:15:00,87.73,87.83,87.73,87.76,22500.0,63.616,63.6885,63.616,63.6378,22500.0
2012-12-26 14:20:00,87.74,87.76,87.7,87.73,19900.0,63.6233,63.6378,63.5942,63.616,19900.0
2012-12-26 14:25:00,87.72,87.76,87.7,87.74,15900.0,63.6088,63.6378,63.5942,63.6233,15900.0
2012-12-26 14:30:00,87.74,87.79,87.73,87.77,21700.0,63.6233,63.6595,63.616,63.645,21700.0
2012-12-26 14:35:00,87.76,87.84,87.75,87.8,19100.0,63.6378,63.6958,63.6305,63.6668,19100.0
2012-12-26 14:40:00,87.8,87.83,87.73,87.77,15600.0,63.6668,63.6885,63.616,63.645,15600.0
2012-12-26 14:45:00,87.76,87.79,87.7,87.78,20100.0,63.6378,63.6595,63.5942,63.6523,20100.0
2012-12-26 14:50:00,87.78,87.97,87.78,87.92,34800.0,63.6523,63.79,63.6523,63.7538,34800.0
2012-12-26 14:55:00,87.93,88.0,87.91,87.95,28000.0,63.761,63.8118,63.7465,63.7755,28000.0
2012-12-26 15:00:00,87.94,87.94,87.83,87.83,31200.0,63.7683,63.7683,63.6885,63.6885,31200.0
2012-12-26 15:05:00,87.83,87.89,87.8,87.81,22100.0,63.6885,63.732,63.6668,63.674,22100.0
2012-12-26 15:10:00,87.82,87.89,87.81,87.84,22000.0,63.6813,63.732,63.674,63.6958,22000.0
2012-12-26 15:15:00,87.85,87.88,87.79,87.79,34200.0,63.703,63.7248,63.6595,63.6595,34200.0
2012-12-26 15:20:00,87.79,87.82,87.76,87.78,18300.0,63.6595,63.6813,63.6378,63.6523,18300.0
2012-12-26 15:25:00,87.77,87.86,87.75,87.78,48000.0,63.645,63.7103,63.6305,63.6523,48000.0
2012-12-26 15:30:00,87.78,87.79,87.74,87.75,37900.0,63.6523,63.6595,63.6233,63.6305,37900.0
2012-12-26 15:35:00,87.74,87.79,87.73,87.73,31900.0,63.6233,63.6595,63.616,63.616,31900.0
2012-12-26 15:40:00,87.73,87.76,87.68,87.69,40600.0,63.616,63.6378,63.5797,63.587,40600.0
2012-12-26 15:45:00,87.69,87.78,87.65,87.7,72000.0,63.587,63.6523,63.558,63.5942,72000.0
2012-12-26 15:50:00,87.7,87.7,87.62,87.67,65100.0,63.5942,63.5942,63.5362,63.5725,65100.0
2012-12-26 15:55:00,87.67,87.71,87.61,87.67,122700.0,63.5725,63.6015,63.529,63.5725,122700.0
2012-12-27 09:30:00,87.87,88.2,87.81,88.17,108500.0,63.7175,63.9568,63.674,63.9351,108500.0
2012-12-27 09:35:00,88.18,88.41,88.11,88.31,63800.0,63.9423,64.1091,63.8916,64.0366,63800.0
2012-12-27 09:40:00,88.27,88.27,88.0,88.03,53900.0,64.0076,64.0076,63.8118,63.8335,53900.0
2012-12-27 09:45:00,88.07,88.17,87.88,88.13,72800.0,63.8625,63.9351,63.7248,63.9061,72800.0
2012-12-27 09:50:00,88.14,88.2,87.99,88.06,30000.0,63.9133,63.9568,63.8045,63.8553,30000.0
2012-12-27 09:55:00,88.04,88.14,88.03,88.08,45900.0,63.8408,63.9133,63.8335,63.8698,45900.0
2012-12-27 10:00:00,88.06,88.06,87.82,87.87,65000.0,63.8553,63.8553,63.6813,63.7175,65000.0
2012-12-27 10:05:00,87.89,87.91,87.77,87.88,50100.0,63.732,63.7465,63.645,63.7248,50100.0
2012-12-27 10:10:00,87.92,87.97,87.85,87.86,32700.0,63.7538,63.79,63.703,63.7103,32700.0
2012-12-27 10:15:00,87.85,87.85,87.45,87.45,87500.0,63.703,63.703,63.413,63.413,87500.0
2012-12-27 10:20:00,87.41,87.5,87.16,87.37,81300.0,63.384,63.4492,63.2027,63.355,81300.0
2012-12-27 10:25:00,87.36,87.39,87.2,87.3,41100.0,63.3477,63.3695,63.2317,63.3042,41100.0
2012-12-27 10:30:00,87.28,87.41,87.21,87.39,59200.0,63.2897,63.384,63.2389,63.3695,59200.0
2012-12-27 10:35:00,87.4,87.41,87.29,87.35,58000.0,63.3767,63.384,63.2969,63.3405,58000.0
2012-12-27 10:40:00,87.35,87.39,87.33,87.37,25100.0,63.3405,63.3695,63.3259,63.355,25100.0
2012-12-27 10:45:00,87.38,87.5,87.37,87.47,30500.0,63.3622,63.4492,63.355,63.4275,30500.0
2012-12-27 10:50:00,87.48,87.53,87.3,87.35,49300.0,63.4347,63.471,63.3042,63.3405,49300.0
2012-12-27 10:55:00,87.38,87.39,87.21,87.27,37100.0,63.3622,63.3695,63.2389,63.2824,37100.0
2012-12-27 11:00:00,87.27,87.34,87.27,87.28,27300.0,63.2824,63.3332,63.2824,63.2897,27300.0
2012-12-27 11:05:00,87.25,87.26,87.07,87.15,46900.0,63.2679,63.2752,63.1374,63.1954,46900.0
2012-12-27 11:10:00,87.14,87.14,87.0,87.1,46900.0,63.1882,63.1882,63.0867,63.1592,46900.0
2012-12-27 11:15:00,87.1,87.15,87.09,87.11,25300.0,63.1592,63.1954,63.1519,63.1664,25300.0
2012-12-27 11:20:00,87.12,87.19,87.1,87.16,31700.0,63.1737,63.2244,63.1592,63.2027,31700.0
2012-12-27 11:25:00,87.16,87.3,87.14,87.19,34000.0,63.2027,63.3042,63.1882,63.2244,34000.0
2012-12-27 11:30:00,87.19,87.28,87.12,87.23,22400.0,63.2244,63.2897,63.1737,63.2534,22400.0
2012-12-27 11:35:00,87.23,87.25,87.18,87.2,29900.0,63.2534,63.2679,63.2172,63.2317,29900.0
2012-12-27 11:40:00,87.21,87.3,87.2,87.2,32100.0,63.2389,63.3042,63.2317,63.2317,32100.0
2012-12-27 11:45:00,87.2,87.24,87.11,87.17,19800.0,63.2317,63.2607,63.1664,63.2099,19800.0
2012-12-27 11:50:00,87.17,87.19,87.12,87.15,13700.0,63.2099,63.2244,63.1737,63.1954,13700.0
2012-12-27 11:55:00,87.15,87.15,87.05,87.14,36000.0,63.1954,63.1954,63.1229,63.1882,36000.0
2012-12-27 12:00:00,87.1,87.16,86.98,87.02,54900.0,63.1592,63.2027,63.0722,63.1012,54900.0
2012-12-27 12:05:00,87.01,87.03,86.95,86.98,36700.0,63.0939,63.1084,63.0504,63.0722,36700.0
2012-12-27 12:10:00,86.98,87.07,86.95,87.05,44000.0,63.0722,63.1374,63.0504,63.1229,44000.0
2012-12-27 12:15:00,87.07,87.09,86.96,87.0,25800.0,63.1374,63.1519,63.0576,63.0867,25800.0
2012-12-27 12:20:00,86.98,87.01,86.9,86.9,40500.0,63.0722,63.0939,63.0141,63.0141,40500.0
2012-12-27 12:25:00,86.91,86.98,86.9,86.95,45800.0,63.0214,63.0722,63.0141,63.0504,45800.0
2012-12-27 12:30:00,86.93,86.93,86.62,86.64,70800.0,63.0359,63.0359,62.8111,62.8256,70800.0
2012-12-27 12:35:00,86.65,86.7,86.55,86.69,39100.0,62.8329,62.8691,62.7603,62.8619,39100.0
2012-12-27 12:40:00,86.67,86.73,86.55,86.57,34300.0,62.8474,62.8909,62.7603,62.7748,34300.0
2012-12-27 12:45:00,86.6,86.72,86.56,86.67,23600.0,62.7966,62.8836,62.7676,62.8474,23600.0
2012-12-27 12:50:00,86.68,86.73,86.64,86.72,15800.0,62.8546,62.8909,62.8256,62.8836,15800.0
2012-12-27 12:55:00,86.72,86.88,86.68,86.86,32400.0,62.8836,62.9996,62.8546,62.9851,32400.0
2012-12-27 13:00:00,86.86,86.93,86.84,86.89,23100.0,62.9851,63.0359,62.9706,63.0069,23100.0
2012-12-27 13:05:00,86.89,86.95,86.81,86.91,17000.0,63.0069,63.0504,62.9489,63.0214,17000.0
2012-12-27 13:10:00,86.91,87.03,86.9,86.97,24300.0,63.0214,63.1084,63.0141,63.0649,24300.0
2012-12-27 13:15:00,86.98,87.08,86.94,86.94,31500.0,63.0722,63.1447,63.0431,63.0431,31500.0
2012-12-27 13:20:00,86.95,86.96,86.73,86.82,35200.0,63.0504,63.0576,62.8909,62.9561,35200.0
2012-12-27 13:25:00,86.82,86.82,86.71,86.81,28000.0,62.9561,62.9561,62.8764,62.9489,28000.0
2012-12-27 13:30:00,86.82,86.9,86.8,86.9,41400.0,62.9561,63.0141,62.9416,63.0141,41400.0
2012-12-27 13:35:00,86.89,86.97,86.81,86.9,42300.0,63.0069,63.0649,62.9489,63.0141,42300.0
2012-12-27 13:40:00,86.91,86.92,86.8,86.85,34000.0,63.0214,63.0286,62.9416,62.9779,34000.0
2012-12-27 13:45:00,86.85,86.88,86.73,86.75,34600.0,62.9779,62.9996,62.8909,62.9054,34600.0
2012-12-27 13:50:00,86.73,86.83,86.72,86.82,33900.0,62.8909,62.9634,62.8836,62.9561,33900.0
2012-12-27 13:55:00,86.8,86.83,86.74,86.74,27700.0,62.9416,62.9634,62.8981,62.8981,27700.0
2012-12-27 14:00:00,86.75,86.82,86.66,86.66,27000.0,62.9054,62.9561,62.8401,62.8401,27000.0
2012-12-27 14:05:00,86.67,86.75,86.61,86.62,36100.0,62.8474,62.9054,62.8039,62.8111,36100.0
2012-12-27 14:10:00,86.65,86.69,86.6,86.6,32600.0,62.8329,62.8619,62.7966,62.7966,32600.0
2012-12-27 14:15:00,86.61,86.78,86.58,86.77,37000.0,62.8039,62.9271,62.7821,62.9199,37000.0
2012-12-27 14:20:00,86.79,86.82,86.69,86.73,27900.0,62.9344,62.9561,62.8619,62.8909,27900.0
2012-12-27 14:25:00,86.71,86.72,86.62,86.62,31500.0,62.8764,62.8836,62.8111,62.8111,31500.0
2012-12-27 14:30:00,86.63,86.66,86.56,86.61,48400.0,62.8184,62.8401,62.7676,62.8039,48400.0
2012-12-27 14:35:00,86.6,86.75,86.6,86.73,23100.0,62.7966,62.9054,62.7966,62.8909,23100.0
2012-12-27 14:40:00,86.73,86.98,86.7,86.98,34900.0,62.8909,63.0722,62.8691,63.0722,34900.0
2012-12-27 14:45:00,86.98,87.34,86.9,87.2,112300.0,63.0722,63.3332,63.0141,63.2317,112300.0
2012-12-27 14:50:00,87.2,87.37,87.15,87.22,69300.0,63.2317,63.355,63.1954,63.2462,69300.0
2012-12-27 14:55:00,87.2,87.33,87.1,87.28,53700.0,63.2317,63.3259,63.1592,63.2897,53700.0
2012-12-27 15:00:00,87.31,87.35,87.2,87.29,48200.0,63.3114,63.3405,63.2317,63.2969,48200.0
2012-12-27 15:05:00,87.31,87.49,87.31,87.47,69400.0,63.3114,63.442,63.3114,63.4275,69400.0
2012-12-27 15:10:00,87.45,87.45,87.3,87.32,27100.0,63.413,63.413,63.3042,63.3187,27100.0
2012-12-27 15:15:00,87.32,87.36,87.26,87.36,29200.0,63.3187,63.3477,63.2752,63.3477,29200.0
2012-12-27 15:20:00,87.36,87.54,87.32,87.44,92400.0,63.3477,63.4782,63.3187,63.4057,92400.0
2012-12-27 15:25:00,87.45,87.49,87.39,87.44,33800.0,63.413,63.442,63.3695,63.4057,33800.0
2012-12-27 15:30:00,87.44,87.61,87.44,87.59,49100.0,63.4057,63.529,63.4057,63.5145,49100.0
2012-12-27 15:35:00,87.59,87.67,87.54,87.55,53700.0,63.5145,63.5725,63.4782,63.4855,53700.0
2012-12-27 15:40:00,87.57,87.75,87.57,87.71,72000.0,63.5,63.6305,63.5,63.6015,72000.0
2012-12-27 15:45:00,87.71,87.75,87.64,87.67,83300.0,63.6015,63.6305,63.5507,63.5725,83300.0
2012-12-27 15:50:00,87.67,87.76,87.61,87.71,98700.0,63.5725,63.6378,63.529,63.6015,98700.0
2012-12-27 15:55:00,87.72,87.95,87.63,87.65,223200.0,63.6088,63.7755,63.5435,63.558,223200.0
2012-12-28 09:30:00,87.1,87.29,87.09,87.25,76900.0,63.1592,63.2969,63.1519,63.2679,76900.0
2012-12-28 09:35:00,87.25,87.28,87.17,87.26,46400.0,63.2679,63.2897,63.2099,63.2752,46400.0
2012-12-28 09:40:00,87.28,87.4,87.24,87.29,36000.0,63.2897,63.3767,63.2607,63.2969,36000.0
2012-12-28 09:45:00,87.29,87.31,87.0,87.1,57000.0,63.2969,63.3114,63.0867,63.1592,57000.0
2012-12-28 09:50:00,87.1,87.25,87.07,87.2,53300.0,63.1592,63.2679,63.1374,63.2317,53300.0
2012-12-28 09:55:00,87.2,87.5,87.13,87.47,55700.0,63.2317,63.4492,63.1809,63.4275,55700.0
2012-12-28 10:00:00,87.44,87.45,87.23,87.27,36900.0,63.4057,63.413,63.2534,63.2824,36900.0
2012-12-28 10:05:00,87.28,87.45,87.08,87.21,40900.0,63.2897,63.413,63.1447,63.2389,40900.0
2012-12-28 10:10:00,87.19,87.28,87.05,87.17,49800.0,63.2244,63.2897,63.1229,63.2099,49800.0
2012-12-28 10:15:00,87.16,87.33,87.16,87.31,33600.0,63.2027,63.3259,63.2027,63.3114,33600.0
2012-12-28 10:20:00,87.29,87.34,87.2,87.23,25700.0,63.2969,63.3332,63.2317,63.2534,25700.0
2012-12-28 10:25:00,87.21,87.32,87.17,87.28,28500.0,63.2389,63.3187,63.2099,63.2897,28500.0
2012-12-28 10:30:00,87.27,87.44,87.2,87.26,59200.0,63.2824,63.4057,63.2317,63.2752,59200.0
2012-12-28 10:35:00,87.22,87.28,87.22,87.23,10300.0,63.2462,63.2897,63.2462,63.2534,10300.0
2012-12-28 10:40:00,87.23,87.56,87.21,87.31,51800.0,63.2534,63.4927,63.2389,63.3114,51800.0
2012-12-28 10:45:00,87.31,87.6,87.31,87.47,54100.0,63.3114,63.5217,63.3114,63.4275,54100.0
2012-12-28 10:50:00,87.43,87.48,87.33,87.4,27700.0,63.3985,63.4347,63.3259,63.3767,27700.0
2012-12-28 10:55:00,87.43,87.49,87.35,87.4,27700.0,63.3985,63.442,63.3405,63.3767,27700.0
2012-12-28 11:00:00,87.4,87.48,87.36,87.39,45600.0,63.3767,63.4347,63.3477,63.3695,45600.0
2012-12-28 11:05:00,87.39,87.4,87.25,87.31,36400.0,63.3695,63.3767,63.2679,63.3114,36400.0
2012-12-28 11:10:00,87.3,87.38,87.24,87.28,27200.0,63.3042,63.3622,63.2607,63.2897,27200.0
2012-12-28 11:15:00,87.26,87.36,87.25,87.35,19900.0,63.2752,63.3477,63.2679,63.3405,19900.0
2012-12-28 11:20:00,87.35,87.35,87.25,87.26,15600.0,63.3405,63.3405,63.2679,63.2752,15600.0
2012-12-28 11:25:00,87.27,87.27,87.2,87.2,33200.0,63.2824,63.2824,63.2317,63.2317,33200.0
2012-12-28 11:30:00,87.18,87.26,87.18,87.22,15700.0,63.2172,63.2752,63.2172,63.2462,15700.0
2012-12-28 11:35:00,87.22,87.31,87.18,87.27,23500.0,63.2462,63.3114,63.2172,63.2824,23500.0
2012-12-28 11:40:00,87.28,87.37,87.28,87.36,39200.0,63.2897,63.355,63.2897,63.3477,39200.0
2012-12-28 11:45:00,87.37,87.45,87.34,87.37,29300.0,63.355,63.413,63.3332,63.355,29300.0
2012-12-28 11:50:00,87.36,87.36,87.32,87.36,21300.0,63.3477,63.3477,63.3187,63.3477,21300.0
2012-12-28 11:55:00,87.36,87.36,87.31,87.35,9900.0,63.3477,63.3477,63.3114,63.3405,9900.0
2012-12-28 12:00:00,87.37,87.45,87.37,87.42,19300.0,63.355,63.413,63.355,63.3912,19300.0
2012-12-28 12:05:00,87.4,87.43,87.37,87.41,14000.0,63.3767,63.3985,63.355,63.384,14000.0
2012-12-28 12:10:00,87.39,87.52,87.38,87.51,47900.0,63.3695,63.4637,63.3622,63.4565,47900.0
2012-12-28 12:15:00,87.5,87.6,87.42,87.55,31200.0,63.4492,63.5217,63.3912,63.4855,31200.0
2012-12-28 12:20:00,87.57,87.59,87.48,87.5,33000.0,63.5,63.5145,63.4347,63.4492,33000.0
2012-12-28 12:25:00,87.52,87.57,87.51,87.53,15300.0,63.4637,63.5,63.4565,63.471,15300.0
2012-12-28 12:30:00,87.55,87.57,87.49,87.57,15200.0,63.4855,63.5,63.442,63.5,15200.0
2012-12-28 12:35:00,87.56,87.58,87.46,87.51,25900.0,63.4927,63.5072,63.4202,63.4565,25900.0
2012-12-28 12:40:00,87.52,87.53,87.44,87.46,30700.0,63.4637,63.471,63.4057,63.4202,30700.0
2012-12-28 12:45:00,87.46,87.47,87.36,87.44,40900.0,63.4202,63.4275,63.3477,63.4057,40900.0
2012-12-28 12:50:00,87.45,87.45,87.4,87.43,18700.0,63.413,63.413,63.3767,63.3985,18700.0
2012-12-28 12:55:00,87.44,87.45,87.38,87.41,8000.0,63.4057,63.413,63.3622,63.384,8000.0
2012-12-28 13:00:00,87.41,87.45,87.36,87.43,18700.0,63.384,63.413,63.3477,63.3985,18700.0
2012-12-28 13:05:00,87.44,87.46,87.4,87.46,10900.0,63.4057,63.4202,63.3767,63.4202,10900.0
2012-12-28 13:10:00,87.45,87.5,87.42,87.43,7500.0,63.413,63.4492,63.3912,63.3985,7500.0
2012-12-28 13:15:00,87.44,87.44,87.4,87.4,7500.0,63.4057,63.4057,63.3767,63.3767,7500.0
2012-12-28 13:20:00,87.41,87.44,87.38,87.43,16900.0,63.384,63.4057,63.3622,63.3985,16900.0
2012-12-28 13:25:00,87.46,87.46,87.4,87.4,14600.0,63.4202,63.4202,63.3767,63.3767,14600.0
2012-12-28 13:30:00,87.4,87.45,87.37,87.45,16400.0,63.3767,63.413,63.355,63.413,16400.0
2012-12-28 13:35:00,87.43,87.45,87.37,87.39,19300.0,63.3985,63.413,63.355,63.3695,19300.0
2012-12-28 13:40:00,87.39,87.45,87.36,87.42,21200.0,63.3695,63.413,63.3477,63.3912,21200.0
2012-12-28 13:45:00,87.43,87.43,87.39,87.42,9500.0,63.3985,63.3985,63.3695,63.3912,9500.0
2012-12-28 13:50:00,87.42,87.43,87.35,87.36,19700.0,63.3912,63.3985,63.3405,63.3477,19700.0
2012-12-28 13:55:00,87.35,87.38,87.29,87.38,33000.0,63.3405,63.3622,63.2969,63.3622,33000.0
2012-12-28 14:00:00,87.37,87.39,87.26,87.26,17800.0,63.355,63.3695,63.2752,63.2752,17800.0
2012-12-28 14:05:00,87.27,87.28,87.18,87.25,22600.0,63.2824,63.2897,63.2172,63.2679,22600.0
2012-12-28 14:10:00,87.26,87.28,87.22,87.24,23100.0,63.2752,63.2897,63.2462,63.2607,23100.0
2012-12-28 14:15:00,87.26,87.29,87.21,87.29,12100.0,63.2752,63.2969,63.2389,63.2969,12100.0
2012-12-28 14:20:00,87.29,87.34,87.28,87.33,12700.0,63.2969,63.3332,63.2897,63.3259,12700.0
2012-12-28 14:25:00,87.34,87.35,87.23,87.28,25400.0,63.3332,63.3405,63.2534,63.2897,25400.0
2012-12-28 14:30:00,87.28,87.31,87.25,87.29,11700.0,63.2897,63.3114,63.2679,63.2969,11700.0
2012-12-28 14:35:00,87.29,87.31,87.23,87.27,18500.0,63.2969,63.3114,63.2534,63.2824,18500.0
2012-12-28 14:40:00,87.27,87.35,87.24,87.35,27200.0,63.2824,63.3405,63.2607,63.3405,27200.0
2012-12-28 14:45:00,87.36,87.39,87.32,87.35,24600.0,63.3477,63.3695,63.3187,63.3405,24600.0
2012-12-28 14:50:00,87.37,87.37,87.3,87.34,14600.0,63.355,63.355,63.3042,63.3332,14600.0
2012-12-28 14:55:00,87.35,87.38,87.26,87.26,22000.0,63.3405,63.3622,63.2752,63.2752,22000.0
2012-12-28 15:00:00,87.26,87.31,87.25,87.27,20600.0,63.2752,63.3114,63.2679,63.2824,20600.0
2012-12-28 15:05:00,87.26,87.3,87.25,87.27,28500.0,63.2752,63.3042,63.2679,63.2824,28500.0
2012-12-28 15:10:00,87.27,87.28,87.17,87.2,85700.0,63.2824,63.2897,63.2099,63.2317,85700.0
2012-12-28 15:15:00,87.2,87.38,87.2,87.37,63700.0,63.2317,63.3622,63.2317,63.355,63700.0
2012-12-28 15:20:00,87.36,87.36,87.23,87.28,29700.0,63.3477,63.3477,63.2534,63.2897,29700.0
2012-12-28 15:25:00,87.29,87.34,87.23,87.23,49800.0,63.2969,63.3332,63.2534,63.2534,49800.0
2012-12-28 15:30:00,87.23,87.28,87.23,87.25,33900.0,63.2534,63.2897,63.2534,63.2679,33900.0
2012-12-28 15:35:00,87.26,87.33,86.87,86.92,192900.0,63.2752,63.3259,62.9924,63.0286,192900.0
2012-12-28 15:40:00,86.92,87.05,86.92,86.97,92300.0,63.0286,63.1229,63.0286,63.0649,92300.0
2012-12-28 15:45:00,86.96,86.97,86.8,86.88,125900.0,63.0576,63.0649,62.9416,62.9996,125900.0
2012-12-28 15:50:00,86.85,86.9,86.69,86.85,91200.0,62.9779,63.0141,62.8619,62.9779,91200.0
2012-12-28 15:55:00,86.85,86.97,86.8,86.81,310600.0,62.9779,63.0649,62.9416,62.9489,310600.0
2012-12-31 09:30:00,86.9,87.22,86.67,87.15,231000.0,63.0141,63.2462,62.8474,63.1954,231000.0
2012-12-31 09:35:00,87.12,87.69,87.06,87.69,91100.0,63.1737,63.587,63.1302,63.587,91100.0
2012-12-31 09:40:00,87.65,88.12,87.6,87.93,125100.0,63.558,63.8988,63.5217,63.761,125100.0
2012-12-31 09:45:00,87.91,87.93,87.54,87.66,53600.0,63.7465,63.761,63.4782,63.5652,53600.0
2012-12-31 09:50:00,87.67,87.88,87.63,87.82,58200.0,63.5725,63.7248,63.5435,63.6813,58200.0
2012-12-31 09:55:00,87.86,88.11,87.83,87.91,94200.0,63.7103,63.8916,63.6885,63.7465,94200.0
2012-12-31 10:00:00,87.92,87.98,87.76,87.91,66800.0,63.7538,63.7973,63.6378,63.7465,66800.0
2012-12-31 10:05:00,87.91,88.08,87.86,87.92,69000.0,63.7465,63.8698,63.7103,63.7538,69000.0
2012-12-31 10:10:00,87.91,87.97,87.75,87.85,37100.0,63.7465,63.79,63.6305,63.703,37100.0
2012-12-31 10:15:00,87.86,87.95,87.8,87.82,38400.0,63.7103,63.7755,63.6668,63.6813,38400.0
2012-12-31 10:20:00,87.8,87.97,87.8,87.91,38900.0,63.6668,63.79,63.6668,63.7465,38900.0
2012-12-31 10:25:00,87.93,88.2,87.89,87.95,137700.0,63.761,63.9568,63.732,63.7755,137700.0
2012-12-31 10:30:00,87.93,88.0,87.88,87.95,72300.0,63.761,63.8118,63.7248,63.7755,72300.0
2012-12-31 10:35:00,87.95,88.05,87.87,87.96,51700.0,63.7755,63.848,63.7175,63.7828,51700.0
2012-12-31 10:40:00,87.95,87.99,87.83,87.83,30600.0,63.7755,63.8045,63.6885,63.6885,30600.0
2012-12-31 10:45:00,87.83,87.87,87.72,87.73,51300.0,63.6885,63.7175,63.6088,63.616,51300.0
2012-12-31 10:50:00,87.73,87.95,87.67,87.9,55500.0,63.616,63.7755,63.5725,63.7393,55500.0
2012-12-31 10:55:00,87.9,87.92,87.84,87.85,44200.0,63.7393,63.7538,63.6958,63.703,44200.0
2012-12-31 11:00:00,87.84,88.14,87.81,88.13,83700.0,63.6958,63.9133,63.674,63.9061,83700.0
2012-12-31 11:05:00,88.11,88.11,87.91,88.05,65300.0,63.8916,63.8916,63.7465,63.848,65300.0
2012-12-31 11:10:00,88.03,88.2,88.03,88.17,55200.0,63.8335,63.9568,63.8335,63.9351,55200.0
2012-12-31 11:15:00,88.16,88.2,88.0,88.09,85800.0,63.9278,63.9568,63.8118,63.8771,85800.0
2012-12-31 11:20:00,88.09,88.17,88.02,88.03,52900.0,63.8771,63.9351,63.8263,63.8335,52900.0
2012-12-31 11:25:00,88.04,88.04,87.94,87.96,35600.0,63.8408,63.8408,63.7683,63.7828,35600.0
2012-12-31 11:30:00,87.96,88.16,87.95,88.13,104200.0,63.7828,63.9278,63.7755,63.9061,104200.0
2012-12-31 11:35:00,88.13,88.21,88.03,88.18,87600.0,63.9061,63.9641,63.8335,63.9423,87600.0
2012-12-31 11:40:00,88.18,88.28,88.17,88.19,91400.0,63.9423,64.0148,63.9351,63.9496,91400.0
2012-12-31 11:45:00,88.21,88.27,88.18,88.24,61600.0,63.9641,64.0076,63.9423,63.9858,61600.0
2012-12-31 11:50:00,88.22,88.24,88.18,88.22,31300.0,63.9713,63.9858,63.9423,63.9713,31300.0
2012-12-31 11:55:00,88.23,88.25,88.21,88.22,47500.0,63.9786,63.9931,63.9641,63.9713,47500.0
2012-12-31 12:00:00,88.23,88.39,88.23,88.33,144900.0,63.9786,64.0946,63.9786,64.0511,144900.0
2012-12-31 12:05:00,88.33,88.36,88.28,88.32,39000.0,64.0511,64.0728,64.0148,64.0438,39000.0
2012-12-31 12:10:00,88.33,88.43,88.31,88.42,71700.0,64.0511,64.1236,64.0366,64.1163,71700.0
2012-12-31 12:15:00,88.42,88.45,88.37,88.42,42600.0,64.1163,64.1381,64.0801,64.1163,42600.0
2012-12-31 12:20:00,88.4,88.42,88.35,88.38,81100.0,64.1018,64.1163,64.0656,64.0873,81100.0
2012-12-31 12:25:00,88.38,88.6,88.37,88.51,130100.0,64.0873,64.2469,64.0801,64.1816,130100.0
2012-12-31 12:30:00,88.51,88.6,88.49,88.59,49200.0,64.1816,64.2469,64.1671,64.2396,49200.0
2012-12-31 12:35:00,88.59,88.66,88.59,88.65,48000.0,64.2396,64.2904,64.2396,64.2831,48000.0
2012-12-31 12:40:00,88.64,88.95,88.63,88.78,145700.0,64.2759,64.5007,64.2686,64.3774,145700.0
2012-12-31 12:45:00,88.79,89.22,88.79,89.17,113500.0,64.3846,64.6965,64.3846,64.6602,113500.0
2012-12-31 12:50:00,89.18,89.29,89.02,89.04,84200.0,64.6674,64.7472,64.5514,64.5659,84200.0
2012-12-31 12:55:00,89.03,89.07,88.82,89.0,89100.0,64.5587,64.5877,64.4064,64.5369,89100.0
2012-12-31 13:00:00,89.0,89.03,88.81,88.82,60400.0,64.5369,64.5587,64.3991,64.4064,60400.0
2012-12-31 13:05:00,88.83,88.87,88.63,88.83,66300.0,64.4136,64.4427,64.2686,64.4136,66300.0
2012-12-31 13:10:00,88.86,89.09,88.75,89.09,73600.0,64.4354,64.6022,64.3556,64.6022,73600.0
2012-12-31 13:15:00,89.1,89.2,89.03,89.03,59800.0,64.6094,64.6819,64.5587,64.5587,59800.0
2012-12-31 13:20:00,89.03,89.21,88.93,89.18,61300.0,64.5587,64.6892,64.4862,64.6674,61300.0
2012-12-31 13:25:00,89.18,89.18,89.04,89.05,58000.0,64.6674,64.6674,64.5659,64.5732,58000.0
2012-12-31 13:30:00,89.04,89.1,88.95,89.01,46200.0,64.5659,64.6094,64.5007,64.5442,46200.0
2012-12-31 13:35:00,89.04,89.11,88.99,89.1,41200.0,64.5659,64.6167,64.5297,64.6094,41200.0
2012-12-31 13:40:00,89.08,89.22,89.07,89.07,58100.0,64.5949,64.6965,64.5877,64.5877,58100.0
2012-12-31 13:45:00,89.08,89.44,88.71,88.79,193200.0,64.5949,64.856,64.3266,64.3846,193200.0
2012-12-31 13:50:00,88.76,88.89,88.6,88.87,78200.0,64.3629,64.4572,64.2469,64.4427,78200.0
2012-12-31 13:55:00,88.86,89.0,88.74,88.82,69600.0,64.4354,64.5369,64.3484,64.4064,69600.0
2012-12-31 14:00:00,88.82,88.84,88.67,88.75,69800.0,64.4064,64.4209,64.2976,64.3556,69800.0
2012-12-31 14:05:00,88.73,88.9,88.73,88.81,36500.0,64.3411,64.4644,64.3411,64.3991,36500.0
2012-12-31 14:10:00,88.8,88.87,88.76,88.87,40500.0,64.3919,64.4427,64.3629,64.4427,40500.0
2012-12-31 14:15:00,88.88,88.99,88.86,88.95,67100.0,64.4499,64.5297,64.4354,64.5007,67100.0
2012-12-31 14:20:00,88.94,89.1,88.93,89.08,57300.0,64.4934,64.6094,64.4862,64.5949,57300.0
2012-12-31 14:25:00,89.07,89.1,88.97,89.08,58400.0,64.5877,64.6094,64.5152,64.5949,58400.0
2012-12-31 14:30:00,89.08,89.24,89.06,89.13,81900.0,64.5949,64.711,64.5804,64.6312,81900.0
2012-12-31 14:35:00,89.11,89.16,89.05,89.15,37100.0,64.6167,64.6529,64.5732,64.6457,37100.0
2012-12-31 14:40:00,89.16,89.24,89.05,89.19,55300.0,64.6529,64.711,64.5732,64.6747,55300.0
2012-12-31 14:45:00,89.18,89.47,89.18,89.34,102700.0,64.6674,64.8777,64.6674,64.7835,102700.0
2012-12-31 14:50:00,89.32,89.46,89.26,89.38,71300.0,64.769,64.8705,64.7255,64.8125,71300.0
2012-12-31 14:55:00,89.38,89.72,89.38,89.63,105400.0,64.8125,65.059,64.8125,64.9938,105400.0
2012-12-31 15:00:00,89.63,89.8,89.63,89.7,115100.0,64.9938,65.117,64.9938,65.0445,115100.0
2012-12-31 15:05:00,89.7,89.77,89.56,89.56,86400.0,65.0445,65.0953,64.943,64.943,86400.0
2012-12-31 15:10:00,89.56,89.56,89.33,89.45,124600.0,64.943,64.943,64.7762,64.8632,124600.0
2012-12-31 15:15:00,89.45,89.54,89.39,89.49,76500.0,64.8632,64.9285,64.8197,64.8922,76500.0
2012-12-31 15:20:00,89.5,89.5,89.34,89.38,49800.0,64.8995,64.8995,64.7835,64.8125,49800.0
2012-12-31 15:25:00,89.38,89.48,89.15,89.2,90200.0,64.8125,64.885,64.6457,64.6819,90200.0
2012-12-31 15:30:00,89.2,89.38,89.2,89.37,89400.0,64.6819,64.8125,64.6819,64.8052,89400.0
2012-12-31 15:35:00,89.36,89.5,89.36,89.49,68600.0,64.798,64.8995,64.798,64.8922,68600.0
2012-12-31 15:40:00,89.5,89.53,89.33,89.33,109700.0,64.8995,64.9212,64.7762,64.7762,109700.0
2012-12-31 15:45:00,89.32,89.61,89.28,89.6,136200.0,64.769,64.9793,64.74,64.972,136200.0
2012-12-31 15:50:00,89.6,89.72,89.48,89.49,150800.0,64.972,65.059,64.885,64.8922,150800.0
2012-12-31 15:55:00,89.48,89.65,89.38,89.62,426500.0,64.885,65.0083,64.8125,64.9865,426500.0
2013-01-02 09:30:00,93.39,94.44,92.95,94.16,1109000.0,67.7203,68.4817,67.4012,68.2786,1109000.0
2013-01-02 09:35:00,94.21,94.33,93.71,93.75,597400.0,68.3149,68.4019,67.9523,67.9813,597400.0
2013-01-02 09:40:00,93.75,93.89,93.5,93.66,592500.0,67.9813,68.0828,67.8,67.916,592500.0
2013-01-02 09:45:00,93.66,93.8,93.48,93.78,416100.0,67.916,68.0176,67.7855,68.0031,416100.0
2013-01-02 09:50:00,93.8,93.98,93.67,93.79,334900.0,68.0176,68.1481,67.9233,68.0103,334900.0
2013-01-02 09:55:00,93.79,93.81,93.65,93.66,321100.0,68.0103,68.0248,67.9088,67.916,321100.0
2013-01-02 10:00:00,93.67,93.69,93.38,93.39,338800.0,67.9233,67.9378,67.713,67.7203,338800.0
2013-01-02 10:05:00,93.42,93.57,93.36,93.52,261300.0,67.742,67.8508,67.6985,67.8145,261300.0
2013-01-02 10:10:00,93.5,93.61,93.28,93.36,200800.0,67.8,67.8798,67.6405,67.6985,200800.0
2013-01-02 10:15:00,93.37,93.48,93.07,93.07,182800.0,67.7058,67.7855,67.4882,67.4882,182800.0
2013-01-02 10:20:00,93.08,93.31,93.06,93.28,164300.0,67.4955,67.6622,67.481,67.6405,164300.0
2013-01-02 10:25:00,93.27,93.47,93.24,93.39,125500.0,67.6332,67.7783,67.6115,67.7203,125500.0
2013-01-02 10:30:00,93.38,93.44,93.31,93.42,161600.0,67.713,67.7565,67.6622,67.742,161600.0
2013-01-02 10:35:00,93.42,93.47,93.3,93.33,147300.0,67.742,67.7783,67.655,67.6768,147300.0
2013-01-02 10:40:00,93.33,93.54,93.33,93.53,156800.0,67.6768,67.829,67.6768,67.8218,156800.0
2013-01-02 10:45:00,93.51,93.52,93.39,93.41,195200.0,67.8073,67.8145,67.7203,67.7348,195200.0
2013-01-02 10:50:00,93.41,93.49,93.38,93.47,109600.0,67.7348,67.7928,67.713,67.7783,109600.0
2013-01-02 10:55:00,93.47,93.55,93.39,93.5,111900.0,67.7783,67.8363,67.7203,67.8,111900.0
2013-01-02 11:00:00,93.49,93.57,93.46,93.48,96700.0,67.7928,67.8508,67.771,67.7855,96700.0
2013-01-02 11:05:00,93.48,93.53,93.39,93.47,94100.0,67.7855,67.8218,67.7203,67.7783,94100.0
2013-01-02 11:10:00,93.47,93.52,93.42,93.46,105000.0,67.7783,67.8145,67.742,67.771,105000.0
2013-01-02 11:15:00,93.45,93.48,93.38,93.47,94500.0,67.7638,67.7855,67.713,67.7783,94500.0
2013-01-02 11:20:00,93.46,93.47,93.37,93.4,111100.0,67.771,67.7783,67.7058,67.7275,111100.0
2013-01-02 11:25:00,93.4,93.5,93.34,93.41,93200.0,67.7275,67.8,67.684,67.7348,93200.0
2013-01-02 11:30:00,93.42,93.55,93.35,93.53,104500.0,67.742,67.8363,67.6913,67.8218,104500.0
2013-01-02 11:35:00,93.52,93.56,93.4,93.41,79900.0,67.8145,67.8435,67.7275,67.7348,79900.0
2013-01-02 11:40:00,93.4,93.45,93.36,93.41,80800.0,67.7275,67.7638,67.6985,67.7348,80800.0
2013-01-02 11:45:00,93.41,93.47,93.4,93.4,80500.0,67.7348,67.7783,67.7275,67.7275,80500.0
2013-01-02 11:50:00,93.4,93.43,93.4,93.41,63900.0,67.7275,67.7493,67.7275,67.7348,63900.0
2013-01-02 11:55:00,93.4,93.41,93.32,93.34,83100.0,67.7275,67.7348,67.6695,67.684,83100.0
2013-01-02 12:00:00,93.34,93.37,93.19,93.2,91900.0,67.684,67.7058,67.5752,67.5825,91900.0
2013-01-02 12:05:00,93.18,93.29,93.18,93.22,87300.0,67.568,67.6477,67.568,67.597,87300.0
2013-01-02 12:10:00,93.23,93.3,93.22,93.28,69700.0,67.6042,67.655,67.597,67.6405,69700.0
2013-01-02 12:15:00,93.3,93.34,93.25,93.29,67100.0,67.655,67.684,67.6187,67.6477,67100.0
2013-01-02 12:20:00,93.31,93.35,93.24,93.31,57300.0,67.6622,67.6913,67.6115,67.6622,57300.0
2013-01-02 12:25:00,93.32,93.36,93.27,93.35,51600.0,67.6695,67.6985,67.6332,67.6913,51600.0
2013-01-02 12:30:00,93.35,93.36,93.24,93.24,50900.0,67.6913,67.6985,67.6115,67.6115,50900.0
2013-01-02 12:35:00,93.23,93.39,93.21,93.38,54900.0,67.6042,67.7203,67.5897,67.713,54900.0
2013-01-02 12:40:00,93.37,93.38,93.28,93.29,39200.0,67.7058,67.713,67.6405,67.6477,39200.0
2013-01-02 12:45:00,93.3,93.33,93.27,93.31,70200.0,67.655,67.6768,67.6332,67.6622,70200.0
2013-01-02 12:50:00,93.31,93.35,93.31,93.34,51000.0,67.6622,67.6913,67.6622,67.684,51000.0
2013-01-02 12:55:00,93.33,93.36,93.3,93.3,37300.0,67.6768,67.6985,67.655,67.655,37300.0
2013-01-02 13:00:00,93.31,93.34,93.27,93.29,41900.0,67.6622,67.684,67.6332,67.6477,41900.0
2013-01-02 13:05:00,93.27,93.33,93.22,93.32,48800.0,67.6332,67.6768,67.597,67.6695,48800.0
2013-01-02 13:10:00,93.31,93.34,93.29,93.29,42100.0,67.6622,67.684,67.6477,67.6477,42100.0
2013-01-02 13:15:00,93.29,93.3,93.24,93.25,42800.0,67.6477,67.655,67.6115,67.6187,42800.0
2013-01-02 13:20:00,93.25,93.26,93.18,93.21,86300.0,67.6187,67.626,67.568,67.5897,86300.0
2013-01-02 13:25:00,93.22,93.28,93.2,93.21,42000.0,67.597,67.6405,67.5825,67.5897,42000.0
2013-01-02 13:30:00,93.21,93.26,93.17,93.17,40900.0,67.5897,67.626,67.5607,67.5607,40900.0
2013-01-02 13:35:00,93.16,93.18,93.06,93.1,44600.0,67.5535,67.568,67.481,67.51,44600.0
2013-01-02 13:40:00,93.09,93.1,93.03,93.07,39700.0,67.5027,67.51,67.4592,67.4882,39700.0
2013-01-02 13:45:00,93.07,93.1,93.04,93.1,40500.0,67.4882,67.51,67.4665,67.51,40500.0
2013-01-02 13:50:00,93.11,93.15,93.09,93.15,43700.0,67.5172,67.5462,67.5027,67.5462,43700.0
2013-01-02 13:55:00,93.16,93.2,93.08,93.16,116600.0,67.5535,67.5825,67.4955,67.5535,116600.0
2013-01-02 14:00:00,93.16,93.21,93.09,93.18,48000.0,67.5535,67.5897,67.5027,67.568,48000.0
2013-01-02 14:05:00,93.18,93.2,93.14,93.2,62900.0,67.568,67.5825,67.539,67.5825,62900.0
2013-01-02 14:10:00,93.2,93.3,93.2,93.28,100300.0,67.5825,67.655,67.5825,67.6405,100300.0
2013-01-02 14:15:00,93.25,93.39,93.22,93.38,84800.0,67.6187,67.7203,67.597,67.713,84800.0
2013-01-02 14:20:00,93.39,93.5,93.37,93.45,122200.0,67.7203,67.8,67.7058,67.7638,122200.0
2013-01-02 14:25:00,93.46,93.46,93.4,93.44,43000.0,67.771,67.771,67.7275,67.7565,43000.0
2013-01-02 14:30:00,93.43,93.43,93.28,93.3,67100.0,67.7493,67.7493,67.6405,67.655,67100.0
2013-01-02 14:35:00,93.3,93.31,93.25,93.28,45300.0,67.655,67.6622,67.6187,67.6405,45300.0
2013-01-02 14:40:00,93.26,93.28,93.21,93.24,49000.0,67.626,67.6405,67.5897,67.6115,49000.0
2013-01-02 14:45:00,93.23,93.24,93.15,93.18,41200.0,67.6042,67.6115,67.5462,67.568,41200.0
2013-01-02 14:50:00,93.18,93.2,93.14,93.15,67700.0,67.568,67.5825,67.539,67.5462,67700.0
2013-01-02 14:55:00,93.14,93.19,93.1,93.18,83500.0,67.539,67.5752,67.51,67.568,83500.0
2013-01-02 15:00:00,93.19,93.3,93.18,93.28,85500.0,67.5752,67.655,67.568,67.6405,85500.0
2013-01-02 15:05:00,93.29,93.3,93.25,93.28,86000.0,67.6477,67.655,67.6187,67.6405,86000.0
2013-01-02 15:10:00,93.29,93.37,93.26,93.36,82600.0,67.6477,67.7058,67.626,67.6985,82600.0
2013-01-02 15:15:00,93.37,93.48,93.35,93.47,83400.0,67.7058,67.7855,67.6913,67.7783,83400.0
2013-01-02 15:20:00,93.48,93.5,93.37,93.43,100200.0,67.7855,67.8,67.7058,67.7493,100200.0
2013-01-02 15:25:00,93.42,93.5,93.35,93.48,100800.0,67.742,67.8,67.6913,67.7855,100800.0
2013-01-02 15:30:00,93.48,93.49,93.37,93.41,105100.0,67.7855,67.7928,67.7058,67.7348,105100.0
2013-01-02 15:35:00,93.42,93.51,93.42,93.49,159200.0,67.742,67.8073,67.742,67.7928,159200.0
2013-01-02 15:40:00,93.49,93.51,93.41,93.48,115100.0,67.7928,67.8073,67.7348,67.7855,115100.0
2013-01-02 15:45:00,93.48,93.48,93.2,93.22,189800.0,67.7855,67.7855,67.5825,67.597,189800.0
2013-01-02 15:50:00,93.23,93.48,93.22,93.45,283200.0,67.6042,67.7855,67.597,67.7638,283200.0
2013-01-02 15:55:00,93.45,93.55,93.44,93.52,498500.0,67.7638,67.8363,67.7565,67.8145,498500.0
2013-01-03 09:30:00,93.15,93.22,92.89,93.05,203500.0,67.5462,67.597,67.3577,67.4737,203500.0
2013-01-03 09:35:00,93.05,93.35,93.03,93.3,114600.0,67.4737,67.6913,67.4592,67.655,114600.0
2013-01-03 09:40:00,93.34,93.5,93.28,93.37,98100.0,67.684,67.8,67.6405,67.7058,98100.0
2013-01-03 09:45:00,93.39,93.62,93.39,93.57,127200.0,67.7203,67.887,67.7203,67.8508,127200.0
2013-01-03 09:50:00,93.59,93.71,93.56,93.69,117100.0,67.8653,67.9523,67.8435,67.9378,117100.0
2013-01-03 09:55:00,93.69,93.9,93.69,93.86,116500.0,67.9378,68.0901,67.9378,68.0611,116500.0
2013-01-03 10:00:00,93.85,93.98,93.83,93.91,83100.0,68.0538,68.1481,68.0393,68.0973,83100.0
2013-01-03 10:05:00,93.92,94.2,93.92,94.17,172000.0,68.1046,68.3076,68.1046,68.2859,172000.0
2013-01-03 10:10:00,94.18,94.18,94.02,94.12,158100.0,68.2931,68.2931,68.1771,68.2496,158100.0
2013-01-03 10:15:00,94.11,94.18,94.05,94.06,91600.0,68.2424,68.2931,68.1988,68.2061,91600.0
2013-01-03 10:20:00,94.07,94.14,94.05,94.09,66600.0,68.2134,68.2641,68.1988,68.2279,66600.0
2013-01-03 10:25:00,94.08,94.08,93.91,94.02,79600.0,68.2206,68.2206,68.0973,68.1771,79600.0
2013-01-03 10:30:00,94.02,94.11,94.0,94.01,72300.0,68.1771,68.2424,68.1626,68.1698,72300.0
2013-01-03 10:35:00,94.02,94.16,94.01,94.15,132400.0,68.1771,68.2786,68.1698,68.2714,132400.0
2013-01-03 10:40:00,94.15,94.17,94.11,94.15,139400.0,68.2714,68.2859,68.2424,68.2714,139400.0
2013-01-03 10:45:00,94.16,94.28,94.15,94.23,184800.0,68.2786,68.3656,68.2714,68.3294,184800.0
2013-01-03 10:50:00,94.23,94.28,94.19,94.25,85400.0,68.3294,68.3656,68.3004,68.3439,85400.0
2013-01-03 10:55:00,94.24,94.33,94.23,94.31,90400.0,68.3366,68.4019,68.3294,68.3874,90400.0
2013-01-03 11:00:00,94.3,94.36,94.3,94.35,137200.0,68.3801,68.4236,68.3801,68.4164,137200.0
2013-01-03 11:05:00,94.36,94.48,94.36,94.46,111600.0,68.4236,68.5107,68.4236,68.4962,111600.0
2013-01-03 11:10:00,94.47,94.5,94.35,94.36,125600.0,68.5034,68.5252,68.4164,68.4236,125600.0
2013-01-03 11:15:00,94.36,94.45,94.34,94.34,113300.0,68.4236,68.4889,68.4091,68.4091,113300.0
2013-01-03 11:20:00,94.34,94.49,94.34,94.48,148900.0,68.4091,68.5179,68.4091,68.5107,148900.0
2013-01-03 11:25:00,94.47,94.5,94.42,94.49,92000.0,68.5034,68.5252,68.4671,68.5179,92000.0
2013-01-03 11:30:00,94.5,94.58,94.47,94.58,154100.0,68.5252,68.5832,68.5034,68.5832,154100.0
2013-01-03 11:35:00,94.57,94.6,94.55,94.6,100200.0,68.5759,68.5977,68.5614,68.5977,100200.0
2013-01-03 11:40:00,94.59,94.62,94.5,94.6,94700.0,68.5904,68.6122,68.5252,68.5977,94700.0
2013-01-03 11:45:00,94.61,94.68,94.59,94.68,80600.0,68.6049,68.6557,68.5904,68.6557,80600.0
2013-01-03 11:50:00,94.68,94.75,94.67,94.75,115200.0,68.6557,68.7064,68.6484,68.7064,115200.0
2013-01-03 11:55:00,94.74,94.82,94.74,94.82,165500.0,68.6992,68.7572,68.6992,68.7572,165500.0
2013-01-03 12:00:00,94.81,94.84,94.7,94.73,98300.0,68.75,68.7717,68.6702,68.6919,98300.0
2013-01-03 12:05:00,94.74,94.83,94.73,94.82,60000.0,68.6992,68.7645,68.6919,68.7572,60000.0
2013-01-03 12:10:00,94.82,94.83,94.77,94.82,79500.0,68.7572,68.7645,68.7209,68.7572,79500.0
2013-01-03 12:15:00,94.83,94.85,94.82,94.84,79300.0,68.7645,68.779,68.7572,68.7717,79300.0
2013-01-03 12:20:00,94.84,94.92,94.84,94.9,144700.0,68.7717,68.8297,68.7717,68.8152,144700.0
2013-01-03 12:25:00,94.9,94.96,94.9,94.96,105900.0,68.8152,68.8587,68.8152,68.8587,105900.0
2013-01-03 12:30:00,94.96,94.97,94.8,94.81,114000.0,68.8587,68.866,68.7427,68.75,114000.0
2013-01-03 12:35:00,94.81,94.83,94.79,94.83,62200.0,68.75,68.7645,68.7354,68.7645,62200.0
2013-01-03 12:40:00,94.81,94.83,94.73,94.8,67800.0,68.75,68.7645,68.6919,68.7427,67800.0
2013-01-03 12:45:00,94.8,94.88,94.79,94.86,65200.0,68.7427,68.8007,68.7354,68.7862,65200.0
2013-01-03 12:50:00,94.87,94.88,94.79,94.81,39400.0,68.7935,68.8007,68.7354,68.75,39400.0
2013-01-03 12:55:00,94.81,94.87,94.8,94.82,44400.0,68.75,68.7935,68.7427,68.7572,44400.0
2013-01-03 13:00:00,94.81,94.91,94.81,94.89,32000.0,68.75,68.8225,68.75,68.808,32000.0
2013-01-03 13:05:00,94.89,94.89,94.79,94.8,31700.0,68.808,68.808,68.7354,68.7427,31700.0
2013-01-03 13:10:00,94.8,94.83,94.73,94.8,59300.0,68.7427,68.7645,68.6919,68.7427,59300.0
2013-01-03 13:15:00,94.8,94.86,94.79,94.86,73600.0,68.7427,68.7862,68.7354,68.7862,73600.0
2013-01-03 13:20:00,94.85,94.87,94.78,94.79,42600.0,68.779,68.7935,68.7282,68.7354,42600.0
2013-01-03 13:25:00,94.8,94.87,94.77,94.86,49500.0,68.7427,68.7935,68.7209,68.7862,49500.0
2013-01-03 13:30:00,94.86,94.93,94.84,94.92,74200.0,68.7862,68.837,68.7717,68.8297,74200.0
2013-01-03 13:35:00,94.91,94.95,94.88,94.89,63600.0,68.8225,68.8515,68.8007,68.808,63600.0
2013-01-03 13:40:00,94.91,94.92,94.87,94.89,46500.0,68.8225,68.8297,68.7935,68.808,46500.0
2013-01-03 13:45:00,94.9,94.94,94.88,94.92,55500.0,68.8152,68.8442,68.8007,68.8297,55500.0
2013-01-03 13:50:00,94.91,94.99,94.9,94.93,48600.0,68.8225,68.8805,68.8152,68.837,48600.0
2013-01-03 13:55:00,94.94,94.97,94.93,94.96,61300.0,68.8442,68.866,68.837,68.8587,61300.0
2013-01-03 14:00:00,94.95,94.99,94.68,94.79,134800.0,68.8515,68.8805,68.6557,68.7354,134800.0
2013-01-03 14:05:00,94.77,94.77,94.54,94.55,145400.0,68.7209,68.7209,68.5542,68.5614,145400.0
2013-01-03 14:10:00,94.54,94.81,94.46,94.65,136400.0,68.5542,68.75,68.4962,68.6339,136400.0
2013-01-03 14:15:00,94.64,94.81,94.59,94.67,77700.0,68.6267,68.75,68.5904,68.6484,77700.0
2013-01-03 14:20:00,94.66,94.74,94.66,94.69,175500.0,68.6412,68.6992,68.6412,68.6629,175500.0
2013-01-03 14:25:00,94.69,94.69,94.5,94.58,183900.0,68.6629,68.6629,68.5252,68.5832,183900.0
2013-01-03 14:30:00,94.59,94.6,94.32,94.39,151400.0,68.5904,68.5977,68.3946,68.4454,151400.0
2013-01-03 14:35:00,94.38,94.44,94.34,94.39,176000.0,68.4381,68.4817,68.4091,68.4454,176000.0
2013-01-03 14:40:00,94.38,94.54,94.38,94.52,112700.0,68.4381,68.5542,68.4381,68.5397,112700.0
2013-01-03 14:45:00,94.53,94.62,94.51,94.6,110200.0,68.5469,68.6122,68.5324,68.5977,110200.0
2013-01-03 14:50:00,94.59,94.81,94.59,94.68,203000.0,68.5904,68.75,68.5904,68.6557,203000.0
2013-01-03 14:55:00,94.68,94.73,94.57,94.58,111400.0,68.6557,68.6919,68.5759,68.5832,111400.0
2013-01-03 15:00:00,94.58,94.59,94.47,94.54,66000.0,68.5832,68.5904,68.5034,68.5542,66000.0
2013-01-03 15:05:00,94.53,94.6,94.52,94.57,68900.0,68.5469,68.5977,68.5397,68.5759,68900.0
2013-01-03 15:10:00,94.56,94.65,94.52,94.52,133800.0,68.5687,68.6339,68.5397,68.5397,133800.0
2013-01-03 15:15:00,94.53,94.58,94.37,94.38,173000.0,68.5469,68.5832,68.4309,68.4381,173000.0
2013-01-03 15:20:00,94.39,94.41,94.22,94.27,114000.0,68.4454,68.4599,68.3221,68.3584,114000.0
2013-01-03 15:25:00,94.26,94.37,94.19,94.23,89900.0,68.3511,68.4309,68.3004,68.3294,89900.0
2013-01-03 15:30:00,94.23,94.24,94.1,94.15,92600.0,68.3294,68.3366,68.2351,68.2714,92600.0
2013-01-03 15:35:00,94.16,94.25,94.09,94.24,121500.0,68.2786,68.3439,68.2279,68.3366,121500.0
2013-01-03 15:40:00,94.25,94.32,94.22,94.31,96500.0,68.3439,68.3946,68.3221,68.3874,96500.0
2013-01-03 15:45:00,94.31,94.35,94.26,94.31,113500.0,68.3874,68.4164,68.3511,68.3874,113500.0
2013-01-03 15:50:00,94.31,94.32,94.1,94.11,165600.0,68.3874,68.3946,68.2351,68.2424,165600.0
2013-01-03 15:55:00,94.11,94.45,94.11,94.42,311600.0,68.2424,68.4889,68.2424,68.4671,311600.0
2013-01-04 09:30:00,94.57,94.59,94.04,94.16,280600.0,68.5759,68.5904,68.1916,68.2786,280600.0
2013-01-04 09:35:00,94.15,94.36,94.15,94.31,124600.0,68.2714,68.4236,68.2714,68.3874,124600.0
2013-01-04 09:40:00,94.31,94.68,94.3,94.66,138400.0,68.3874,68.6557,68.3801,68.6412,138400.0
2013-01-04 09:45:00,94.63,94.65,94.49,94.58,91800.0,68.6194,68.6339,68.5179,68.5832,91800.0
2013-01-04 09:50:00,94.57,94.72,94.54,94.67,119100.0,68.5759,68.6847,68.5542,68.6484,119100.0
2013-01-04 09:55:00,94.7,94.7,94.6,94.62,68100.0,68.6702,68.6702,68.5977,68.6122,68100.0
2013-01-04 10:00:00,94.64,94.74,94.39,94.48,150800.0,68.6267,68.6992,68.4454,68.5107,150800.0
2013-01-04 10:05:00,94.48,94.63,94.46,94.55,126200.0,68.5107,68.6194,68.4962,68.5614,126200.0
2013-01-04 10:10:00,94.58,94.72,94.57,94.7,44000.0,68.5832,68.6847,68.5759,68.6702,44000.0
2013-01-04 10:15:00,94.7,94.79,94.61,94.78,64500.0,68.6702,68.7354,68.6049,68.7282,64500.0
2013-01-04 10:20:00,94.77,94.92,94.73,94.85,88700.0,68.7209,68.8297,68.6919,68.779,88700.0
2013-01-04 10:25:00,94.84,94.87,94.73,94.8,57000.0,68.7717,68.7935,68.6919,68.7427,57000.0
2013-01-04 10:30:00,94.8,94.83,94.64,94.74,89600.0,68.7427,68.7645,68.6267,68.6992,89600.0
2013-01-04 10:35:00,94.74,94.77,94.61,94.63,91800.0,68.6992,68.7209,68.6049,68.6194,91800.0
2013-01-04 10:40:00,94.62,94.69,94.44,94.44,84700.0,68.6122,68.6629,68.4817,68.4817,84700.0
2013-01-04 10:45:00,94.43,94.53,94.42,94.51,63900.0,68.4744,68.5469,68.4671,68.5324,63900.0
2013-01-04 10:50:00,94.5,94.56,94.44,94.47,80000.0,68.5252,68.5687,68.4817,68.5034,80000.0
2013-01-04 10:55:00,94.46,94.5,94.4,94.42,71000.0,68.4962,68.5252,68.4526,68.4671,71000.0
2013-01-04 11:00:00,94.43,94.55,94.42,94.48,67000.0,68.4744,68.5614,68.4671,68.5107,67000.0
2013-01-04 11:05:00,94.47,94.47,94.32,94.32,70200.0,68.5034,68.5034,68.3946,68.3946,70200.0
2013-01-04 11:10:00,94.32,94.4,94.32,94.37,60600.0,68.3946,68.4526,68.3946,68.4309,60600.0
2013-01-04 11:15:00,94.37,94.43,94.29,94.35,62900.0,68.4309,68.4744,68.3729,68.4164,62900.0
2013-01-04 11:20:00,94.35,94.36,94.28,94.3,103300.0,68.4164,68.4236,68.3656,68.3801,103300.0
2013-01-04 11:25:00,94.29,94.38,94.28,94.36,72600.0,68.3729,68.4381,68.3656,68.4236,72600.0
2013-01-04 11:30:00,94.36,94.4,94.29,94.4,45600.0,68.4236,68.4526,68.3729,68.4526,45600.0
2013-01-04 11:35:00,94.41,94.46,94.33,94.37,38400.0,68.4599,68.4962,68.4019,68.4309,38400.0
2013-01-04 11:40:00,94.37,94.38,94.33,94.34,33000.0,68.4309,68.4381,68.4019,68.4091,33000.0
2013-01-04 11:45:00,94.35,94.4,94.3,94.32,31800.0,68.4164,68.4526,68.3801,68.3946,31800.0
2013-01-04 11:50:00,94.31,94.41,94.31,94.39,34000.0,68.3874,68.4599,68.3874,68.4454,34000.0
2013-01-04 11:55:00,94.39,94.4,94.29,94.29,60100.0,68.4454,68.4526,68.3729,68.3729,60100.0
2013-01-04 12:00:00,94.3,94.42,94.3,94.36,47800.0,68.3801,68.4671,68.3801,68.4236,47800.0
2013-01-04 12:05:00,94.36,94.37,94.3,94.34,50100.0,68.4236,68.4309,68.3801,68.4091,50100.0
2013-01-04 12:10:00,94.35,94.39,94.34,94.35,28400.0,68.4164,68.4454,68.4091,68.4164,28400.0
2013-01-04 12:15:00,94.36,94.36,94.31,94.32,17700.0,68.4236,68.4236,68.3874,68.3946,17700.0
2013-01-04 12:20:00,94.34,94.36,94.31,94.36,19600.0,68.4091,68.4236,68.3874,68.4236,19600.0
2013-01-04 12:25:00,94.36,94.46,94.34,94.45,22000.0,68.4236,68.4962,68.4091,68.4889,22000.0
2013-01-04 12:30:00,94.45,94.51,94.44,94.47,30600.0,68.4889,68.5324,68.4817,68.5034,30600.0
2013-01-04 12:35:00,94.47,94.51,94.44,94.47,76800.0,68.5034,68.5324,68.4817,68.5034,76800.0
2013-01-04 12:40:00,94.48,94.5,94.46,94.5,27300.0,68.5107,68.5252,68.4962,68.5252,27300.0
2013-01-04 12:45:00,94.49,94.49,94.43,94.45,17900.0,68.5179,68.5179,68.4744,68.4889,17900.0
2013-01-04 12:50:00,94.45,94.49,94.39,94.4,19900.0,68.4889,68.5179,68.4454,68.4526,19900.0
2013-01-04 12:55:00,94.4,94.44,94.37,94.41,23100.0,68.4526,68.4817,68.4309,68.4599,23100.0
2013-01-04 13:00:00,94.41,94.45,94.38,94.44,31400.0,68.4599,68.4889,68.4381,68.4817,31400.0
2013-01-04 13:05:00,94.44,94.49,94.41,94.46,55800.0,68.4817,68.5179,68.4599,68.4962,55800.0
2013-01-04 13:10:00,94.47,94.51,94.46,94.47,20300.0,68.5034,68.5324,68.4962,68.5034,20300.0
2013-01-04 13:15:00,94.47,94.49,94.41,94.41,35800.0,68.5034,68.5179,68.4599,68.4599,35800.0
2013-01-04 13:20:00,94.41,94.41,94.34,94.35,34500.0,68.4599,68.4599,68.4091,68.4164,34500.0
2013-01-04 13:25:00,94.35,94.41,94.34,94.39,32800.0,68.4164,68.4599,68.4091,68.4454,32800.0
2013-01-04 13:30:00,94.4,94.44,94.39,94.4,21800.0,68.4526,68.4817,68.4454,68.4526,21800.0
2013-01-04 13:35:00,94.4,94.45,94.39,94.43,28800.0,68.4526,68.4889,68.4454,68.4744,28800.0
2013-01-04 13:40:00,94.44,94.5,94.42,94.5,25000.0,68.4817,68.5252,68.4671,68.5252,25000.0
2013-01-04 13:45:00,94.5,94.56,94.48,94.54,101700.0,68.5252,68.5687,68.5107,68.5542,101700.0
2013-01-04 13:50:00,94.54,94.54,94.44,94.48,31700.0,68.5542,68.5542,68.4817,68.5107,31700.0
2013-01-04 13:55:00,94.48,94.53,94.46,94.5,17500.0,68.5107,68.5469,68.4962,68.5252,17500.0
2013-01-04 14:00:00,94.5,94.53,94.48,94.52,36300.0,68.5252,68.5469,68.5107,68.5397,36300.0
2013-01-04 14:05:00,94.53,94.56,94.5,94.51,37200.0,68.5469,68.5687,68.5252,68.5324,37200.0
2013-01-04 14:10:00,94.51,94.55,94.49,94.54,29400.0,68.5324,68.5614,68.5179,68.5542,29400.0
2013-01-04 14:15:00,94.55,94.57,94.5,94.54,32600.0,68.5614,68.5759,68.5252,68.5542,32600.0
2013-01-04 14:20:00,94.54,94.55,94.5,94.53,33600.0,68.5542,68.5614,68.5252,68.5469,33600.0
2013-01-04 14:25:00,94.53,94.61,94.51,94.6,27700.0,68.5469,68.6049,68.5324,68.5977,27700.0
2013-01-04 14:30:00,94.59,94.62,94.56,94.61,45300.0,68.5904,68.6122,68.5687,68.6049,45300.0
2013-01-04 14:35:00,94.62,94.72,94.62,94.72,47600.0,68.6122,68.6847,68.6122,68.6847,47600.0
2013-01-04 14:40:00,94.71,94.72,94.64,94.7,35700.0,68.6774,68.6847,68.6267,68.6702,35700.0
2013-01-04 14:45:00,94.72,94.74,94.7,94.73,35300.0,68.6847,68.6992,68.6702,68.6919,35300.0
2013-01-04 14:50:00,94.74,94.78,94.73,94.77,29800.0,68.6992,68.7282,68.6919,68.7209,29800.0
2013-01-04 14:55:00,94.75,94.79,94.71,94.79,43500.0,68.7064,68.7354,68.6774,68.7354,43500.0
2013-01-04 15:00:00,94.78,94.84,94.74,94.79,56300.0,68.7282,68.7717,68.6992,68.7354,56300.0
2013-01-04 15:05:00,94.81,94.81,94.67,94.67,68500.0,68.75,68.75,68.6484,68.6484,68500.0
2013-01-04 15:10:00,94.68,94.79,94.67,94.77,63900.0,68.6557,68.7354,68.6484,68.7209,63900.0
2013-01-04 15:15:00,94.77,94.79,94.67,94.69,46300.0,68.7209,68.7354,68.6484,68.6629,46300.0
2013-01-04 15:20:00,94.69,94.87,94.69,94.84,70700.0,68.6629,68.7935,68.6629,68.7717,70700.0
2013-01-04 15:25:00,94.84,94.9,94.83,94.87,105100.0,68.7717,68.8152,68.7645,68.7935,105100.0
2013-01-04 15:30:00,94.86,94.87,94.83,94.84,123100.0,68.7862,68.7935,68.7645,68.7717,123100.0
2013-01-04 15:35:00,94.83,94.84,94.77,94.8,78600.0,68.7645,68.7717,68.7209,68.7427,78600.0
2013-01-04 15:40:00,94.8,94.85,94.8,94.85,65400.0,68.7427,68.779,68.7427,68.779,65400.0
2013-01-04 15:45:00,94.85,94.89,94.76,94.79,160500.0,68.779,68.808,68.7137,68.7354,160500.0
2013-01-04 15:50:00,94.79,94.89,94.77,94.89,156300.0,68.7354,68.808,68.7209,68.808,156300.0
2013-01-04 15:55:00,94.87,94.92,94.83,94.89,359100.0,68.7935,68.8297,68.7645,68.808,359100.0
2013-01-07 09:30:00,94.57,94.59,94.4,94.5,156100.0,68.5759,68.5904,68.4526,68.5252,156100.0
2013-01-07 09:35:00,94.56,94.62,94.49,94.58,107400.0,68.5687,68.6122,68.5179,68.5832,107400.0
2013-01-07 09:40:00,94.58,94.9,94.58,94.84,119400.0,68.5832,68.8152,68.5832,68.7717,119400.0
2013-01-07 09:45:00,94.8,94.92,94.79,94.92,85600.0,68.7427,68.8297,68.7354,68.8297,85600.0
2013-01-07 09:50:00,94.92,94.99,94.85,94.99,109300.0,68.8297,68.8805,68.779,68.8805,109300.0
2013-01-07 09:55:00,94.99,95.0,94.82,94.95,173700.0,68.8805,68.8877,68.7572,68.8515,173700.0
2013-01-07 10:00:00,94.94,95.35,94.94,95.34,316400.0,68.8442,69.1415,68.8442,69.1343,316400.0
2013-01-07 10:05:00,95.33,95.63,95.26,95.63,269400.0,69.127,69.3446,69.0763,69.3446,269400.0
2013-01-07 10:10:00,95.64,95.67,95.43,95.47,148600.0,69.3518,69.3736,69.1995,69.2285,148600.0
2013-01-07 10:15:00,95.47,95.51,95.35,95.4,82300.0,69.2285,69.2575,69.1415,69.1778,82300.0
2013-01-07 10:20:00,95.4,95.4,95.31,95.36,94400.0,69.1778,69.1778,69.1125,69.1488,94400.0
2013-01-07 10:25:00,95.36,95.38,95.28,95.32,86300.0,69.1488,69.1633,69.0908,69.1198,86300.0
2013-01-07 10:30:00,95.31,95.46,95.3,95.41,73700.0,69.1125,69.2213,69.1053,69.185,73700.0
2013-01-07 10:35:00,95.4,95.41,95.35,95.4,43400.0,69.1778,69.185,69.1415,69.1778,43400.0
2013-01-07 10:40:00,95.39,95.44,95.36,95.36,43500.0,69.1705,69.2068,69.1488,69.1488,43500.0
2013-01-07 10:45:00,95.37,95.46,95.37,95.44,47600.0,69.156,69.2213,69.156,69.2068,47600.0
2013-01-07 10:50:00,95.46,95.49,95.4,95.42,70400.0,69.2213,69.243,69.1778,69.1923,70400.0
2013-01-07 10:55:00,95.42,95.49,95.4,95.42,69400.0,69.1923,69.243,69.1778,69.1923,69400.0
2013-01-07 11:00:00,95.4,95.45,95.38,95.4,38800.0,69.1778,69.214,69.1633,69.1778,38800.0
2013-01-07 11:05:00,95.38,95.44,95.38,95.38,40700.0,69.1633,69.2068,69.1633,69.1633,40700.0
2013-01-07 11:10:00,95.38,95.49,95.31,95.49,80200.0,69.1633,69.243,69.1125,69.243,80200.0
2013-01-07 11:15:00,95.49,95.52,95.44,95.52,72800.0,69.243,69.2648,69.2068,69.2648,72800.0
2013-01-07 11:20:00,95.51,95.53,95.49,95.51,59100.0,69.2575,69.272,69.243,69.2575,59100.0
2013-01-07 11:25:00,95.52,95.54,95.46,95.48,56500.0,69.2648,69.2793,69.2213,69.2358,56500.0
2013-01-07 11:30:00,95.48,95.51,95.38,95.39,45600.0,69.2358,69.2575,69.1633,69.1705,45600.0
2013-01-07 11:35:00,95.38,95.4,95.32,95.32,49100.0,69.1633,69.1778,69.1198,69.1198,49100.0
2013-01-07 11:40:00,95.32,95.34,95.24,95.27,69100.0,69.1198,69.1343,69.0618,69.0835,69100.0
2013-01-07 11:45:00,95.26,95.26,94.88,94.95,164600.0,69.0763,69.0763,68.8007,68.8515,164600.0
2013-01-07 11:50:00,94.95,95.09,94.93,95.06,72300.0,68.8515,68.953,68.837,68.9312,72300.0
2013-01-07 11:55:00,95.04,95.1,95.0,95.0,44500.0,68.9167,68.9602,68.8877,68.8877,44500.0
2013-01-07 12:00:00,95.0,95.05,94.91,95.01,52000.0,68.8877,68.924,68.8225,68.895,52000.0
2013-01-07 12:05:00,95.01,95.05,94.97,95.04,44700.0,68.895,68.924,68.866,68.9167,44700.0
2013-01-07 12:10:00,95.02,95.07,95.02,95.07,31100.0,68.9022,68.9385,68.9022,68.9385,31100.0
2013-01-07 12:15:00,95.07,95.08,94.97,94.98,34300.0,68.9385,68.9457,68.866,68.8732,34300.0
2013-01-07 12:20:00,94.96,94.97,94.92,94.93,36600.0,68.8587,68.866,68.8297,68.837,36600.0
2013-01-07 12:25:00,94.93,94.94,94.78,94.86,61900.0,68.837,68.8442,68.7282,68.7862,61900.0
2013-01-07 12:30:00,94.85,94.86,94.77,94.77,31300.0,68.779,68.7862,68.7209,68.7209,31300.0
2013-01-07 12:35:00,94.78,94.82,94.75,94.82,18400.0,68.7282,68.7572,68.7064,68.7572,18400.0
2013-01-07 12:40:00,94.8,94.85,94.79,94.85,14200.0,68.7427,68.779,68.7354,68.779,14200.0
2013-01-07 12:45:00,94.84,94.92,94.83,94.92,19000.0,68.7717,68.8297,68.7645,68.8297,19000.0
2013-01-07 12:50:00,94.91,94.97,94.9,94.92,21500.0,68.8225,68.866,68.8152,68.8297,21500.0
2013-01-07 12:55:00,94.93,94.94,94.9,94.9,22200.0,68.837,68.8442,68.8152,68.8152,22200.0
2013-01-07 13:00:00,94.91,94.94,94.88,94.89,27200.0,68.8225,68.8442,68.8007,68.808,27200.0
2013-01-07 13:05:00,94.9,94.92,94.88,94.9,21500.0,68.8152,68.8297,68.8007,68.8152,21500.0
2013-01-07 13:10:00,94.9,94.92,94.87,94.88,22800.0,68.8152,68.8297,68.7935,68.8007,22800.0
2013-01-07 13:15:00,94.88,94.93,94.87,94.91,19800.0,68.8007,68.837,68.7935,68.8225,19800.0
2013-01-07 13:20:00,94.91,94.94,94.89,94.9,38300.0,68.8225,68.8442,68.808,68.8152,38300.0
2013-01-07 13:25:00,94.9,94.96,94.85,94.96,91200.0,68.8152,68.8587,68.779,68.8587,91200.0
2013-01-07 13:30:00,94.96,94.98,94.95,94.96,31200.0,68.8587,68.8732,68.8515,68.8587,31200.0
2013-01-07 13:35:00,94.96,94.97,94.92,94.93,37100.0,68.8587,68.866,68.8297,68.837,37100.0
2013-01-07 13:40:00,94.93,94.94,94.86,94.87,27500.0,68.837,68.8442,68.7862,68.7935,27500.0
2013-01-07 13:45:00,94.87,94.95,94.87,94.94,18100.0,68.7935,68.8515,68.7935,68.8442,18100.0
2013-01-07 13:50:00,94.93,95.02,94.92,95.02,36000.0,68.837,68.9022,68.8297,68.9022,36000.0
2013-01-07 13:55:00,95.02,95.07,95.01,95.07,53200.0,68.9022,68.9385,68.895,68.9385,53200.0
2013-01-07 14:00:00,95.05,95.09,95.03,95.05,30200.0,68.924,68.953,68.9095,68.924,30200.0
2013-01-07 14:05:00,95.05,95.08,95.01,95.06,37400.0,68.924,68.9457,68.895,68.9312,37400.0
2013-01-07 14:10:00,95.06,95.13,95.05,95.05,50300.0,68.9312,68.982,68.924,68.924,50300.0
2013-01-07 14:15:00,95.06,95.18,95.05,95.18,39700.0,68.9312,69.0183,68.924,69.0183,39700.0
2013-01-07 14:20:00,95.18,95.25,95.18,95.25,24700.0,69.0183,69.069,69.0183,69.069,24700.0
2013-01-07 14:25:00,95.25,95.37,95.25,95.36,59000.0,69.069,69.156,69.069,69.1488,59000.0
2013-01-07 14:30:00,95.36,95.41,95.33,95.33,69600.0,69.1488,69.185,69.127,69.127,69600.0
2013-01-07 14:35:00,95.32,95.33,95.28,95.32,45200.0,69.1198,69.127,69.0908,69.1198,45200.0
2013-01-07 14:40:00,95.31,95.35,95.27,95.35,58100.0,69.1125,69.1415,69.0835,69.1415,58100.0
2013-01-07 14:45:00,95.35,95.42,95.33,95.36,42300.0,69.1415,69.1923,69.127,69.1488,42300.0
2013-01-07 14:50:00,95.36,95.37,95.32,95.35,43400.0,69.1488,69.156,69.1198,69.1415,43400.0
2013-01-07 14:55:00,95.34,95.34,95.29,95.32,24500.0,69.1343,69.1343,69.098,69.1198,24500.0
2013-01-07 15:00:00,95.32,95.36,95.31,95.34,40000.0,69.1198,69.1488,69.1125,69.1343,40000.0
2013-01-07 15:05:00,95.34,95.38,95.33,95.37,32100.0,69.1343,69.1633,69.127,69.156,32100.0
2013-01-07 15:10:00,95.38,95.39,95.32,95.33,46500.0,69.1633,69.1705,69.1198,69.127,46500.0
2013-01-07 15:15:00,95.34,95.38,95.34,95.36,33000.0,69.1343,69.1633,69.1343,69.1488,33000.0
2013-01-07 15:20:00,95.37,95.4,95.32,95.4,36800.0,69.156,69.1778,69.1198,69.1778,36800.0
2013-01-07 15:25:00,95.4,95.45,95.38,95.38,66300.0,69.1778,69.214,69.1633,69.1633,66300.0
2013-01-07 15:30:00,95.39,95.47,95.39,95.44,70300.0,69.1705,69.2285,69.1705,69.2068,70300.0
2013-01-07 15:35:00,95.41,95.45,95.31,95.31,58900.0,69.185,69.214,69.1125,69.1125,58900.0
2013-01-07 15:40:00,95.31,95.38,95.31,95.36,51000.0,69.1125,69.1633,69.1125,69.1488,51000.0
2013-01-07 15:45:00,95.35,95.37,95.28,95.34,79700.0,69.1415,69.156,69.0908,69.1343,79700.0
2013-01-07 15:50:00,95.33,95.34,95.24,95.25,76800.0,69.127,69.1343,69.0618,69.069,76800.0
2013-01-07 15:55:00,95.25,95.29,95.19,95.21,156700.0,69.069,69.098,69.0255,69.04,156700.0
2013-01-08 09:30:00,94.6,94.79,94.51,94.65,208500.0,68.5977,68.7354,68.5324,68.6339,208500.0
2013-01-08 09:35:00,94.63,95.19,94.6,94.97,115600.0,68.6194,69.0255,68.5977,68.866,115600.0
2013-01-08 09:40:00,95.0,95.05,94.92,95.02,52800.0,68.8877,68.924,68.8297,68.9022,52800.0
2013-01-08 09:45:00,94.99,95.03,94.86,94.9,51100.0,68.8805,68.9095,68.7862,68.8152,51100.0
2013-01-08 09:50:00,94.9,94.96,94.73,94.81,74400.0,68.8152,68.8587,68.6919,68.75,74400.0
2013-01-08 09:55:00,94.82,94.86,94.66,94.73,52100.0,68.7572,68.7862,68.6412,68.6919,52100.0
2013-01-08 10:00:00,94.73,94.75,94.63,94.68,60900.0,68.6919,68.7064,68.6194,68.6557,60900.0
2013-01-08 10:05:00,94.7,94.79,94.68,94.78,40200.0,68.6702,68.7354,68.6557,68.7282,40200.0
2013-01-08 10:10:00,94.76,94.78,94.51,94.51,54900.0,68.7137,68.7282,68.5324,68.5324,54900.0
2013-01-08 10:15:00,94.53,94.54,94.21,94.31,175500.0,68.5469,68.5542,68.3149,68.3874,175500.0
2013-01-08 10:20:00,94.31,94.42,94.31,94.33,67000.0,68.3874,68.4671,68.3874,68.4019,67000.0
2013-01-08 10:25:00,94.32,94.32,94.05,94.18,142600.0,68.3946,68.3946,68.1988,68.2931,142600.0
2013-01-08 10:30:00,94.19,94.22,94.06,94.07,57500.0,68.3004,68.3221,68.2061,68.2134,57500.0
2013-01-08 10:35:00,94.07,94.08,93.86,93.86,143300.0,68.2134,68.2206,68.0611,68.0611,143300.0
2013-01-08 10:40:00,93.86,94.04,93.84,94.02,103500.0,68.0611,68.1916,68.0466,68.1771,103500.0
2013-01-08 10:45:00,94.02,94.07,94.01,94.06,54800.0,68.1771,68.2134,68.1698,68.2061,54800.0
2013-01-08 10:50:00,94.05,94.2,94.03,94.15,80700.0,68.1988,68.3076,68.1843,68.2714,80700.0
2013-01-08 10:55:00,94.15,94.2,94.12,94.13,44300.0,68.2714,68.3076,68.2496,68.2569,44300.0
2013-01-08 11:00:00,94.14,94.2,94.1,94.17,51500.0,68.2641,68.3076,68.2351,68.2859,51500.0
2013-01-08 11:05:00,94.16,94.22,94.08,94.11,83600.0,68.2786,68.3221,68.2206,68.2424,83600.0
2013-01-08 11:10:00,94.1,94.1,94.03,94.03,41500.0,68.2351,68.2351,68.1843,68.1843,41500.0
2013-01-08 11:15:00,94.04,94.06,94.0,94.02,41800.0,68.1916,68.2061,68.1626,68.1771,41800.0
2013-01-08 11:20:00,94.03,94.06,93.96,94.06,48500.0,68.1843,68.2061,68.1336,68.2061,48500.0
2013-01-08 11:25:00,94.06,94.13,94.0,94.13,37700.0,68.2061,68.2569,68.1626,68.2569,37700.0
2013-01-08 11:30:00,94.12,94.12,93.96,93.98,48800.0,68.2496,68.2496,68.1336,68.1481,48800.0
2013-01-08 11:35:00,93.97,94.02,93.93,94.0,42500.0,68.1408,68.1771,68.1118,68.1626,42500.0
2013-01-08 11:40:00,93.99,94.0,93.96,94.0,36400.0,68.1553,68.1626,68.1336,68.1626,36400.0
2013-01-08 11:45:00,94.0,94.0,93.93,93.94,55300.0,68.1626,68.1626,68.1118,68.1191,55300.0
2013-01-08 11:50:00,93.94,93.97,93.88,93.88,51200.0,68.1191,68.1408,68.0756,68.0756,51200.0
2013-01-08 11:55:00,93.87,93.9,93.83,93.86,75800.0,68.0683,68.0901,68.0393,68.0611,75800.0
2013-01-08 12:00:00,93.86,93.92,93.84,93.9,64900.0,68.0611,68.1046,68.0466,68.0901,64900.0
2013-01-08 12:05:00,93.9,93.92,93.85,93.85,33400.0,68.0901,68.1046,68.0538,68.0538,33400.0
2013-01-08 12:10:00,93.84,93.87,93.84,93.86,68600.0,68.0466,68.0683,68.0466,68.0611,68600.0
2013-01-08 12:15:00,93.85,93.88,93.83,93.84,38700.0,68.0538,68.0756,68.0393,68.0466,38700.0
2013-01-08 12:20:00,93.84,93.87,93.83,93.84,41700.0,68.0466,68.0683,68.0393,68.0466,41700.0
2013-01-08 12:25:00,93.84,93.84,93.63,93.63,159000.0,68.0466,68.0466,67.8943,67.8943,159000.0
2013-01-08 12:30:00,93.64,93.77,93.62,93.7,108700.0,67.9015,67.9958,67.887,67.9451,108700.0
2013-01-08 12:35:00,93.7,93.73,93.68,93.71,50400.0,67.9451,67.9668,67.9305,67.9523,50400.0
2013-01-08 12:40:00,93.7,93.75,93.68,93.7,28700.0,67.9451,67.9813,67.9305,67.9451,28700.0
2013-01-08 12:45:00,93.7,93.73,93.67,93.67,40700.0,67.9451,67.9668,67.9233,67.9233,40700.0
2013-01-08 12:50:00,93.66,93.7,93.63,93.64,44700.0,67.916,67.9451,67.8943,67.9015,44700.0
2013-01-08 12:55:00,93.65,93.67,93.57,93.62,62500.0,67.9088,67.9233,67.8508,67.887,62500.0
2013-01-08 13:00:00,93.62,93.75,93.62,93.75,51100.0,67.887,67.9813,67.887,67.9813,51100.0
2013-01-08 13:05:00,93.75,93.75,93.73,93.74,21400.0,67.9813,67.9813,67.9668,67.9741,21400.0
2013-01-08 13:10:00,93.75,93.77,93.73,93.75,31500.0,67.9813,67.9958,67.9668,67.9813,31500.0
2013-01-08 13:15:00,93.75,93.85,93.74,93.84,52800.0,67.9813,68.0538,67.9741,68.0466,52800.0
2013-01-08 13:20:00,93.85,93.88,93.83,93.83,43200.0,68.0538,68.0756,68.0393,68.0393,43200.0
2013-01-08 13:25:00,93.83,93.86,93.82,93.86,25100.0,68.0393,68.0611,68.0321,68.0611,25100.0
2013-01-08 13:30:00,93.85,93.94,93.83,93.9,47300.0,68.0538,68.1191,68.0393,68.0901,47300.0
2013-01-08 13:35:00,93.9,93.94,93.89,93.91,39100.0,68.0901,68.1191,68.0828,68.0973,39100.0
2013-01-08 13:40:00,93.94,93.95,93.92,93.93,25700.0,68.1191,68.1263,68.1046,68.1118,25700.0
2013-01-08 13:45:00,93.93,93.94,93.87,93.92,43600.0,68.1118,68.1191,68.0683,68.1046,43600.0
2013-01-08 13:50:00,93.91,93.95,93.89,93.93,25700.0,68.0973,68.1263,68.0828,68.1118,25700.0
2013-01-08 13:55:00,93.94,94.03,93.93,94.0,46800.0,68.1191,68.1843,68.1118,68.1626,46800.0
2013-01-08 14:00:00,94.02,94.18,94.01,94.15,51400.0,68.1771,68.2931,68.1698,68.2714,51400.0
2013-01-08 14:05:00,94.16,94.2,94.12,94.12,36000.0,68.2786,68.3076,68.2496,68.2496,36000.0
2013-01-08 14:10:00,94.13,94.18,94.13,94.16,20900.0,68.2569,68.2931,68.2569,68.2786,20900.0
2013-01-08 14:15:00,94.15,94.15,94.07,94.08,29600.0,68.2714,68.2714,68.2134,68.2206,29600.0
2013-01-08 14:20:00,94.07,94.1,94.03,94.05,32900.0,68.2134,68.2351,68.1843,68.1988,32900.0
2013-01-08 14:25:00,94.05,94.07,93.98,94.01,60700.0,68.1988,68.2134,68.1481,68.1698,60700.0
2013-01-08 14:30:00,94.01,94.05,94.01,94.01,46900.0,68.1698,68.1988,68.1698,68.1698,46900.0
2013-01-08 14:35:00,94.02,94.02,93.98,94.0,44200.0,68.1771,68.1771,68.1481,68.1626,44200.0
2013-01-08 14:40:00,94.0,94.04,93.98,93.99,39100.0,68.1626,68.1916,68.1481,68.1553,39100.0
2013-01-08 14:45:00,93.98,94.01,93.98,93.99,34900.0,68.1481,68.1698,68.1481,68.1553,34900.0
2013-01-08 14:50:00,94.0,94.02,93.98,93.99,35500.0,68.1626,68.1771,68.1481,68.1553,35500.0
2013-01-08 14:55:00,93.99,94.0,93.98,93.98,27900.0,68.1553,68.1626,68.1481,68.1481,27900.0
2013-01-08 15:00:00,93.98,94.08,93.98,94.08,53200.0,68.1481,68.2206,68.1481,68.2206,53200.0
2013-01-08 15:05:00,94.08,94.09,94.03,94.07,38900.0,68.2206,68.2279,68.1843,68.2134,38900.0
2013-01-08 15:10:00,94.07,94.15,94.05,94.13,68200.0,68.2134,68.2714,68.1988,68.2569,68200.0
2013-01-08 15:15:00,94.13,94.15,94.03,94.08,49200.0,68.2569,68.2714,68.1843,68.2206,49200.0
2013-01-08 15:20:00,94.08,94.16,94.07,94.08,80200.0,68.2206,68.2786,68.2134,68.2206,80200.0
2013-01-08 15:25:00,94.08,94.11,94.03,94.06,49400.0,68.2206,68.2424,68.1843,68.2061,49400.0
2013-01-08 15:30:00,94.06,94.15,94.06,94.12,84800.0,68.2061,68.2714,68.2061,68.2496,84800.0
2013-01-08 15:35:00,94.1,94.12,94.09,94.09,106400.0,68.2351,68.2496,68.2279,68.2279,106400.0
2013-01-08 15:40:00,94.09,94.09,94.0,94.02,89600.0,68.2279,68.2279,68.1626,68.1771,89600.0
2013-01-08 15:45:00,94.03,94.03,93.9,93.94,101600.0,68.1843,68.1843,68.0901,68.1191,101600.0
2013-01-08 15:50:00,93.94,94.09,93.94,94.05,138100.0,68.1191,68.2279,68.1191,68.1988,138100.0
2013-01-08 15:55:00,94.05,94.07,94.0,94.03,263800.0,68.1988,68.2134,68.1626,68.1843,263800.0
2013-01-09 09:30:00,94.11,94.5,94.1,94.3,135400.0,68.2424,68.5252,68.2351,68.3801,135400.0
2013-01-09 09:35:00,94.27,94.47,94.17,94.42,66500.0,68.3584,68.5034,68.2859,68.4671,66500.0
2013-01-09 09:40:00,94.4,94.42,94.1,94.1,58900.0,68.4526,68.4671,68.2351,68.2351,58900.0
2013-01-09 09:45:00,94.13,94.3,94.13,94.28,46500.0,68.2569,68.3801,68.2569,68.3656,46500.0
2013-01-09 09:50:00,94.28,94.4,94.27,94.33,60600.0,68.3656,68.4526,68.3584,68.4019,60600.0
2013-01-09 09:55:00,94.33,94.43,94.32,94.4,77700.0,68.4019,68.4744,68.3946,68.4526,77700.0
2013-01-09 10:00:00,94.4,94.48,94.39,94.45,51500.0,68.4526,68.5107,68.4454,68.4889,51500.0
2013-01-09 10:05:00,94.46,94.58,94.43,94.58,83800.0,68.4962,68.5832,68.4744,68.5832,83800.0
2013-01-09 10:10:00,94.58,94.77,94.57,94.67,119900.0,68.5832,68.7209,68.5759,68.6484,119900.0
2013-01-09 10:15:00,94.66,94.7,94.63,94.67,46100.0,68.6412,68.6702,68.6194,68.6484,46100.0
2013-01-09 10:20:00,94.67,94.7,94.63,94.65,38100.0,68.6484,68.6702,68.6194,68.6339,38100.0
2013-01-09 10:25:00,94.65,94.65,94.53,94.59,34800.0,68.6339,68.6339,68.5469,68.5904,34800.0
2013-01-09 10:30:00,94.6,94.61,94.52,94.55,29400.0,68.5977,68.6049,68.5397,68.5614,29400.0
2013-01-09 10:35:00,94.54,94.63,94.51,94.57,41300.0,68.5542,68.6194,68.5324,68.5759,41300.0
2013-01-09 10:40:00,94.57,94.58,94.52,94.56,37300.0,68.5759,68.5832,68.5397,68.5687,37300.0
2013-01-09 10:45:00,94.56,94.57,94.47,94.48,66400.0,68.5687,68.5759,68.5034,68.5107,66400.0
2013-01-09 10:50:00,94.47,94.57,94.47,94.56,33200.0,68.5034,68.5759,68.5034,68.5687,33200.0
2013-01-09 10:55:00,94.54,94.6,94.53,94.58,54600.0,68.5542,68.5977,68.5469,68.5832,54600.0
2013-01-09 11:00:00,94.59,94.62,94.57,94.62,26800.0,68.5904,68.6122,68.5759,68.6122,26800.0
2013-01-09 11:05:00,94.62,94.75,94.62,94.66,61700.0,68.6122,68.7064,68.6122,68.6412,61700.0
2013-01-09 11:10:00,94.66,94.66,94.52,94.54,33300.0,68.6412,68.6412,68.5397,68.5542,33300.0
2013-01-09 11:15:00,94.54,94.55,94.51,94.52,32100.0,68.5542,68.5614,68.5324,68.5397,32100.0
2013-01-09 11:20:00,94.51,94.52,94.47,94.51,20300.0,68.5324,68.5397,68.5034,68.5324,20300.0
2013-01-09 11:25:00,94.5,94.6,94.5,94.59,33900.0,68.5252,68.5977,68.5252,68.5904,33900.0
2013-01-09 11:30:00,94.6,94.64,94.53,94.53,43500.0,68.5977,68.6267,68.5469,68.5469,43500.0
2013-01-09 11:35:00,94.54,94.6,94.49,94.58,29500.0,68.5542,68.5977,68.5179,68.5832,29500.0
2013-01-09 11:40:00,94.58,94.63,94.55,94.59,31300.0,68.5832,68.6194,68.5614,68.5904,31300.0
2013-01-09 11:45:00,94.59,94.62,94.55,94.58,21200.0,68.5904,68.6122,68.5614,68.5832,21200.0
2013-01-09 11:50:00,94.59,94.61,94.47,94.52,24400.0,68.5904,68.6049,68.5034,68.5397,24400.0
2013-01-09 11:55:00,94.51,94.63,94.5,94.59,28800.0,68.5324,68.6194,68.5252,68.5904,28800.0
2013-01-09 12:00:00,94.59,94.62,94.57,94.59,14900.0,68.5904,68.6122,68.5759,68.5904,14900.0
2013-01-09 12:05:00,94.59,94.61,94.55,94.57,14600.0,68.5904,68.6049,68.5614,68.5759,14600.0
2013-01-09 12:10:00,94.55,94.62,94.54,94.54,21100.0,68.5614,68.6122,68.5542,68.5542,21100.0
2013-01-09 12:15:00,94.54,94.6,94.53,94.57,16900.0,68.5542,68.5977,68.5469,68.5759,16900.0
2013-01-09 12:20:00,94.58,94.6,94.56,94.56,19100.0,68.5832,68.5977,68.5687,68.5687,19100.0
2013-01-09 12:25:00,94.56,94.6,94.54,94.58,19900.0,68.5687,68.5977,68.5542,68.5832,19900.0
2013-01-09 12:30:00,94.58,94.6,94.49,94.49,39200.0,68.5832,68.5977,68.5179,68.5179,39200.0
2013-01-09 12:35:00,94.48,94.5,94.4,94.41,35100.0,68.5107,68.5252,68.4526,68.4599,35100.0
2013-01-09 12:40:00,94.41,94.43,94.24,94.26,65700.0,68.4599,68.4744,68.3366,68.3511,65700.0
2013-01-09 12:45:00,94.25,94.34,94.23,94.34,55800.0,68.3439,68.4091,68.3294,68.4091,55800.0
2013-01-09 12:50:00,94.33,94.34,94.24,94.29,24500.0,68.4019,68.4091,68.3366,68.3729,24500.0
2013-01-09 12:55:00,94.3,94.35,94.28,94.35,22300.0,68.3801,68.4164,68.3656,68.4164,22300.0
2013-01-09 13:00:00,94.36,94.37,94.3,94.36,35700.0,68.4236,68.4309,68.3801,68.4236,35700.0
2013-01-09 13:05:00,94.35,94.35,94.28,94.31,32600.0,68.4164,68.4164,68.3656,68.3874,32600.0
2013-01-09 13:10:00,94.31,94.32,94.21,94.21,26900.0,68.3874,68.3946,68.3149,68.3149,26900.0
2013-01-09 13:15:00,94.22,94.31,94.21,94.31,39000.0,68.3221,68.3874,68.3149,68.3874,39000.0
2013-01-09 13:20:00,94.31,94.36,94.3,94.34,27500.0,68.3874,68.4236,68.3801,68.4091,27500.0
2013-01-09 13:25:00,94.34,94.37,94.3,94.36,17300.0,68.4091,68.4309,68.3801,68.4236,17300.0
2013-01-09 13:30:00,94.36,94.37,94.34,94.34,19000.0,68.4236,68.4309,68.4091,68.4091,19000.0
2013-01-09 13:35:00,94.35,94.39,94.33,94.37,24500.0,68.4164,68.4454,68.4019,68.4309,24500.0
2013-01-09 13:40:00,94.38,94.39,94.34,94.35,20100.0,68.4381,68.4454,68.4091,68.4164,20100.0
2013-01-09 13:45:00,94.35,94.42,94.35,94.42,23500.0,68.4164,68.4671,68.4164,68.4671,23500.0
2013-01-09 13:50:00,94.42,94.42,94.38,94.41,15200.0,68.4671,68.4671,68.4381,68.4599,15200.0
2013-01-09 13:55:00,94.4,94.44,94.4,94.42,26400.0,68.4526,68.4817,68.4526,68.4671,26400.0
2013-01-09 14:00:00,94.42,94.5,94.4,94.49,25500.0,68.4671,68.5252,68.4526,68.5179,25500.0
2013-01-09 14:05:00,94.49,94.5,94.48,94.5,32300.0,68.5179,68.5252,68.5107,68.5252,32300.0
2013-01-09 14:10:00,94.5,94.58,94.49,94.57,47200.0,68.5252,68.5832,68.5179,68.5759,47200.0
2013-01-09 14:15:00,94.58,94.62,94.58,94.6,31800.0,68.5832,68.6122,68.5832,68.5977,31800.0
2013-01-09 14:20:00,94.61,94.62,94.59,94.62,31400.0,68.6049,68.6122,68.5904,68.6122,31400.0
2013-01-09 14:25:00,94.62,94.64,94.6,94.64,17900.0,68.6122,68.6267,68.5977,68.6267,17900.0
2013-01-09 14:30:00,94.64,94.68,94.64,94.66,37600.0,68.6267,68.6557,68.6267,68.6412,37600.0
2013-01-09 14:35:00,94.67,94.69,94.56,94.63,58300.0,68.6484,68.6629,68.5687,68.6194,58300.0
2013-01-09 14:40:00,94.64,94.68,94.63,94.64,43000.0,68.6267,68.6557,68.6194,68.6267,43000.0
2013-01-09 14:45:00,94.64,94.66,94.59,94.6,21200.0,68.6267,68.6412,68.5904,68.5977,21200.0
2013-01-09 14:50:00,94.61,94.62,94.46,94.49,40500.0,68.6049,68.6122,68.4962,68.5179,40500.0
2013-01-09 14:55:00,94.49,94.51,94.41,94.42,48900.0,68.5179,68.5324,68.4599,68.4671,48900.0
2013-01-09 15:00:00,94.41,94.44,94.38,94.38,40100.0,68.4599,68.4817,68.4381,68.4381,40100.0
2013-01-09 15:05:00,94.38,94.4,94.35,94.37,34200.0,68.4381,68.4526,68.4164,68.4309,34200.0
2013-01-09 15:10:00,94.36,94.46,94.32,94.41,43500.0,68.4236,68.4962,68.3946,68.4599,43500.0
2013-01-09 15:15:00,94.42,94.46,94.39,94.39,47200.0,68.4671,68.4962,68.4454,68.4454,47200.0
2013-01-09 15:20:00,94.38,94.47,94.37,94.45,54500.0,68.4381,68.5034,68.4309,68.4889,54500.0
2013-01-09 15:25:00,94.45,94.48,94.42,94.47,39600.0,68.4889,68.5107,68.4671,68.5034,39600.0
2013-01-09 15:30:00,94.48,94.48,94.34,94.35,79300.0,68.5107,68.5107,68.4091,68.4164,79300.0
2013-01-09 15:35:00,94.34,94.38,94.33,94.37,47100.0,68.4091,68.4381,68.4019,68.4309,47100.0
2013-01-09 15:40:00,94.38,94.38,94.31,94.34,70300.0,68.4381,68.4381,68.3874,68.4091,70300.0
2013-01-09 15:45:00,94.33,94.41,94.31,94.37,76400.0,68.4019,68.4599,68.3874,68.4309,76400.0
2013-01-09 15:50:00,94.38,94.44,94.37,94.38,89800.0,68.4381,68.4817,68.4309,68.4381,89800.0
2013-01-09 15:55:00,94.39,94.47,94.37,94.43,143400.0,68.4454,68.5034,68.4309,68.4744,143400.0
2013-01-10 09:30:00,95.11,95.19,94.62,94.92,189200.0,68.9675,69.0255,68.6122,68.8297,189200.0
2013-01-10 09:35:00,94.88,94.94,94.5,94.54,141700.0,68.8007,68.8442,68.5252,68.5542,141700.0
2013-01-10 09:40:00,94.57,94.66,94.37,94.51,118800.0,68.5759,68.6412,68.4309,68.5324,118800.0
2013-01-10 09:45:00,94.51,94.7,94.48,94.68,85700.0,68.5324,68.6702,68.5107,68.6557,85700.0
2013-01-10 09:50:00,94.68,94.72,94.6,94.69,61200.0,68.6557,68.6847,68.5977,68.6629,61200.0
2013-01-10 09:55:00,94.69,94.75,94.64,94.73,48400.0,68.6629,68.7064,68.6267,68.6919,48400.0
2013-01-10 10:00:00,94.75,94.79,94.64,94.75,67600.0,68.7064,68.7354,68.6267,68.7064,67600.0
2013-01-10 10:05:00,94.74,94.84,94.68,94.83,44400.0,68.6992,68.7717,68.6557,68.7645,44400.0
2013-01-10 10:10:00,94.83,94.93,94.8,94.89,45600.0,68.7645,68.837,68.7427,68.808,45600.0
2013-01-10 10:15:00,94.87,94.88,94.84,94.87,36500.0,68.7935,68.8007,68.7717,68.7935,36500.0
2013-01-10 10:20:00,94.86,94.94,94.86,94.91,39000.0,68.7862,68.8442,68.7862,68.8225,39000.0
2013-01-10 10:25:00,94.91,94.96,94.7,94.71,50800.0,68.8225,68.8587,68.6702,68.6774,50800.0
2013-01-10 10:30:00,94.72,94.72,94.54,94.58,44600.0,68.6847,68.6847,68.5542,68.5832,44600.0
2013-01-10 10:35:00,94.59,94.6,94.44,94.51,43200.0,68.5904,68.5977,68.4817,68.5324,43200.0
2013-01-10 10:40:00,94.5,94.5,94.42,94.48,39600.0,68.5252,68.5252,68.4671,68.5107,39600.0
2013-01-10 10:45:00,94.48,94.49,94.37,94.39,53200.0,68.5107,68.5179,68.4309,68.4454,53200.0
2013-01-10 10:50:00,94.39,94.53,94.38,94.51,64900.0,68.4454,68.5469,68.4381,68.5324,64900.0
2013-01-10 10:55:00,94.53,94.54,94.44,94.47,71900.0,68.5469,68.5542,68.4817,68.5034,71900.0
2013-01-10 11:00:00,94.46,94.56,94.42,94.48,66300.0,68.4962,68.5687,68.4671,68.5107,66300.0
2013-01-10 11:05:00,94.47,94.51,94.43,94.48,44700.0,68.5034,68.5324,68.4744,68.5107,44700.0
2013-01-10 11:10:00,94.48,94.51,94.37,94.43,52700.0,68.5107,68.5324,68.4309,68.4744,52700.0
2013-01-10 11:15:00,94.43,94.43,94.23,94.27,74700.0,68.4744,68.4744,68.3294,68.3584,74700.0
2013-01-10 11:20:00,94.3,94.31,94.27,94.31,22600.0,68.3801,68.3874,68.3584,68.3874,22600.0
2013-01-10 11:25:00,94.29,94.42,94.29,94.39,53600.0,68.3729,68.4671,68.3729,68.4454,53600.0
2013-01-10 11:30:00,94.39,94.49,94.36,94.48,59500.0,68.4454,68.5179,68.4236,68.5107,59500.0
2013-01-10 11:35:00,94.47,94.52,94.47,94.5,28800.0,68.5034,68.5397,68.5034,68.5252,28800.0
2013-01-10 11:40:00,94.48,94.59,94.45,94.59,46300.0,68.5107,68.5904,68.4889,68.5904,46300.0
2013-01-10 11:45:00,94.59,94.66,94.58,94.66,36100.0,68.5904,68.6412,68.5832,68.6412,36100.0
2013-01-10 11:50:00,94.65,94.67,94.61,94.62,32500.0,68.6339,68.6484,68.6049,68.6122,32500.0
2013-01-10 11:55:00,94.62,94.69,94.58,94.68,31300.0,68.6122,68.6629,68.5832,68.6557,31300.0
2013-01-10 12:00:00,94.68,94.74,94.65,94.73,37300.0,68.6557,68.6992,68.6339,68.6919,37300.0
2013-01-10 12:05:00,94.73,94.77,94.71,94.74,41400.0,68.6919,68.7209,68.6774,68.6992,41400.0
2013-01-10 12:10:00,94.74,94.77,94.71,94.77,21100.0,68.6992,68.7209,68.6774,68.7209,21100.0
2013-01-10 12:15:00,94.76,94.82,94.73,94.81,42500.0,68.7137,68.7572,68.6919,68.75,42500.0
2013-01-10 12:20:00,94.82,94.87,94.78,94.8,56600.0,68.7572,68.7935,68.7282,68.7427,56600.0
2013-01-10 12:25:00,94.78,94.8,94.73,94.75,29600.0,68.7282,68.7427,68.6919,68.7064,29600.0
2013-01-10 12:30:00,94.75,94.77,94.74,94.77,21000.0,68.7064,68.7209,68.6992,68.7209,21000.0
2013-01-10 12:35:00,94.76,94.78,94.73,94.75,26100.0,68.7137,68.7282,68.6919,68.7064,26100.0
2013-01-10 12:40:00,94.76,94.78,94.69,94.69,31100.0,68.7137,68.7282,68.6629,68.6629,31100.0
2013-01-10 12:45:00,94.69,94.72,94.67,94.68,23200.0,68.6629,68.6847,68.6484,68.6557,23200.0
2013-01-10 12:50:00,94.67,94.69,94.64,94.66,27500.0,68.6484,68.6629,68.6267,68.6412,27500.0
2013-01-10 12:55:00,94.66,94.8,94.62,94.79,54200.0,68.6412,68.7427,68.6122,68.7354,54200.0
2013-01-10 13:00:00,94.79,94.86,94.76,94.84,49200.0,68.7354,68.7862,68.7137,68.7717,49200.0
2013-01-10 13:05:00,94.83,94.86,94.8,94.81,18500.0,68.7645,68.7862,68.7427,68.75,18500.0
2013-01-10 13:10:00,94.82,94.83,94.77,94.79,19000.0,68.7572,68.7645,68.7209,68.7354,19000.0
2013-01-10 13:15:00,94.8,94.8,94.71,94.73,23700.0,68.7427,68.7427,68.6774,68.6919,23700.0
2013-01-10 13:20:00,94.73,94.79,94.73,94.77,38600.0,68.6919,68.7354,68.6919,68.7209,38600.0
2013-01-10 13:25:00,94.76,94.79,94.75,94.75,27400.0,68.7137,68.7354,68.7064,68.7064,27400.0
2013-01-10 13:30:00,94.75,94.76,94.69,94.76,43600.0,68.7064,68.7137,68.6629,68.7137,43600.0
2013-01-10 13:35:00,94.74,94.74,94.7,94.71,20900.0,68.6992,68.6992,68.6702,68.6774,20900.0
2013-01-10 13:40:00,94.71,94.73,94.68,94.69,24800.0,68.6774,68.6919,68.6557,68.6629,24800.0
2013-01-10 13:45:00,94.69,94.76,94.69,94.74,36900.0,68.6629,68.7137,68.6629,68.6992,36900.0
2013-01-10 13:50:00,94.75,94.81,94.73,94.78,32300.0,68.7064,68.75,68.6919,68.7282,32300.0
2013-01-10 13:55:00,94.78,94.85,94.77,94.78,46900.0,68.7282,68.779,68.7209,68.7282,46900.0
2013-01-10 14:00:00,94.78,94.81,94.77,94.77,25500.0,68.7282,68.75,68.7209,68.7209,25500.0
2013-01-10 14:05:00,94.77,94.78,94.73,94.73,32800.0,68.7209,68.7282,68.6919,68.6919,32800.0
2013-01-10 14:10:00,94.73,94.78,94.71,94.72,45200.0,68.6919,68.7282,68.6774,68.6847,45200.0
2013-01-10 14:15:00,94.71,94.78,94.71,94.75,25400.0,68.6774,68.7282,68.6774,68.7064,25400.0
2013-01-10 14:20:00,94.75,94.75,94.69,94.69,37300.0,68.7064,68.7064,68.6629,68.6629,37300.0
2013-01-10 14:25:00,94.7,94.72,94.64,94.68,35900.0,68.6702,68.6847,68.6267,68.6557,35900.0
2013-01-10 14:30:00,94.68,94.78,94.67,94.77,35000.0,68.6557,68.7282,68.6484,68.7209,35000.0
2013-01-10 14:35:00,94.77,94.84,94.76,94.82,41900.0,68.7209,68.7717,68.7137,68.7572,41900.0
2013-01-10 14:40:00,94.82,94.9,94.81,94.88,33200.0,68.7572,68.8152,68.75,68.8007,33200.0
2013-01-10 14:45:00,94.89,95.0,94.87,94.94,104300.0,68.808,68.8877,68.7935,68.8442,104300.0
2013-01-10 14:50:00,94.94,95.0,94.93,94.93,49000.0,68.8442,68.8877,68.837,68.837,49000.0
2013-01-10 14:55:00,94.94,94.99,94.93,94.98,57200.0,68.8442,68.8805,68.837,68.8732,57200.0
2013-01-10 15:00:00,94.98,95.0,94.93,94.99,67000.0,68.8732,68.8877,68.837,68.8805,67000.0
2013-01-10 15:05:00,94.99,95.01,94.94,94.96,100000.0,68.8805,68.895,68.8442,68.8587,100000.0
2013-01-10 15:10:00,94.95,95.06,94.95,95.03,61600.0,68.8515,68.9312,68.8515,68.9095,61600.0
2013-01-10 15:15:00,95.02,95.04,94.97,94.99,40100.0,68.9022,68.9167,68.866,68.8805,40100.0
2013-01-10 15:20:00,94.99,95.05,94.97,95.04,58100.0,68.8805,68.924,68.866,68.9167,58100.0
2013-01-10 15:25:00,95.05,95.08,95.04,95.04,58000.0,68.924,68.9457,68.9167,68.9167,58000.0
2013-01-10 15:30:00,95.05,95.1,95.02,95.03,63800.0,68.924,68.9602,68.9022,68.9095,63800.0
2013-01-10 15:35:00,95.02,95.06,95.02,95.03,60800.0,68.9022,68.9312,68.9022,68.9095,60800.0
2013-01-10 15:40:00,95.02,95.06,95.02,95.05,74500.0,68.9022,68.9312,68.9022,68.924,74500.0
2013-01-10 15:45:00,95.05,95.18,95.05,95.16,127000.0,68.924,69.0183,68.924,69.0037,127000.0
2013-01-10 15:50:00,95.16,95.19,95.12,95.13,104600.0,69.0037,69.0255,68.9747,68.982,104600.0
2013-01-10 15:55:00,95.12,95.13,95.0,95.08,266500.0,68.9747,68.982,68.8877,68.9457,266500.0
2013-01-11 09:30:00,94.56,94.65,94.12,94.21,209900.0,68.5687,68.6339,68.2496,68.3149,209900.0
2013-01-11 09:35:00,94.23,94.44,94.22,94.26,65900.0,68.3294,68.4817,68.3221,68.3511,65900.0
2013-01-11 09:40:00,94.25,94.6,94.25,94.59,82300.0,68.3439,68.5977,68.3439,68.5904,82300.0
2013-01-11 09:45:00,94.58,94.65,94.49,94.55,105100.0,68.5832,68.6339,68.5179,68.5614,105100.0
2013-01-11 09:50:00,94.56,94.61,94.45,94.47,82500.0,68.5687,68.6049,68.4889,68.5034,82500.0
2013-01-11 09:55:00,94.47,94.48,94.31,94.45,107200.0,68.5034,68.5107,68.3874,68.4889,107200.0
2013-01-11 10:00:00,94.45,94.52,94.43,94.47,25700.0,68.4889,68.5397,68.4744,68.5034,25700.0
2013-01-11 10:05:00,94.47,94.54,94.44,94.48,64000.0,68.5034,68.5542,68.4817,68.5107,64000.0
2013-01-11 10:10:00,94.47,94.57,94.47,94.53,24300.0,68.5034,68.5759,68.5034,68.5469,24300.0
2013-01-11 10:15:00,94.53,94.53,94.49,94.5,26400.0,68.5469,68.5469,68.5179,68.5252,26400.0
2013-01-11 10:20:00,94.49,94.53,94.47,94.48,30500.0,68.5179,68.5469,68.5034,68.5107,30500.0
2013-01-11 10:25:00,94.47,94.47,94.42,94.45,54600.0,68.5034,68.5034,68.4671,68.4889,54600.0
2013-01-11 10:30:00,94.44,94.47,94.4,94.42,42200.0,68.4817,68.5034,68.4526,68.4671,42200.0
2013-01-11 10:35:00,94.43,94.48,94.42,94.48,30100.0,68.4744,68.5107,68.4671,68.5107,30100.0
2013-01-11 10:40:00,94.48,94.6,94.47,94.6,40600.0,68.5107,68.5977,68.5034,68.5977,40600.0
2013-01-11 10:45:00,94.59,94.6,94.53,94.6,26700.0,68.5904,68.5977,68.5469,68.5977,26700.0
2013-01-11 10:50:00,94.59,94.72,94.58,94.69,45200.0,68.5904,68.6847,68.5832,68.6629,45200.0
2013-01-11 10:55:00,94.68,94.8,94.67,94.8,40800.0,68.6557,68.7427,68.6484,68.7427,40800.0
2013-01-11 11:00:00,94.78,94.87,94.78,94.86,39200.0,68.7282,68.7935,68.7282,68.7862,39200.0
2013-01-11 11:05:00,94.87,94.98,94.79,94.83,57000.0,68.7935,68.8732,68.7354,68.7645,57000.0
2013-01-11 11:10:00,94.83,94.93,94.83,94.93,29100.0,68.7645,68.837,68.7645,68.837,29100.0
2013-01-11 11:15:00,94.93,94.95,94.89,94.89,54300.0,68.837,68.8515,68.808,68.808,54300.0
2013-01-11 11:20:00,94.89,94.95,94.89,94.94,31900.0,68.808,68.8515,68.808,68.8442,31900.0
2013-01-11 11:25:00,94.93,94.94,94.76,94.76,63700.0,68.837,68.8442,68.7137,68.7137,63700.0
2013-01-11 11:30:00,94.78,94.79,94.71,94.72,43800.0,68.7282,68.7354,68.6774,68.6847,43800.0
2013-01-11 11:35:00,94.72,94.73,94.64,94.71,42200.0,68.6847,68.6919,68.6267,68.6774,42200.0
2013-01-11 11:40:00,94.71,94.73,94.68,94.72,22600.0,68.6774,68.6919,68.6557,68.6847,22600.0
2013-01-11 11:45:00,94.72,94.74,94.67,94.72,32500.0,68.6847,68.6992,68.6484,68.6847,32500.0
2013-01-11 11:50:00,94.72,94.9,94.7,94.88,64000.0,68.6847,68.8152,68.6702,68.8007,64000.0
2013-01-11 11:55:00,94.88,94.98,94.86,94.97,37700.0,68.8007,68.8732,68.7862,68.866,37700.0
2013-01-11 12:00:00,94.96,95.08,94.95,95.07,65400.0,68.8587,68.9457,68.8515,68.9385,65400.0
2013-01-11 12:05:00,95.07,95.24,95.06,95.24,125000.0,68.9385,69.0618,68.9312,69.0618,125000.0
2013-01-11 12:10:00,95.24,95.27,95.16,95.19,87400.0,69.0618,69.0835,69.0037,69.0255,87400.0
2013-01-11 12:15:00,95.19,95.25,95.14,95.24,47300.0,69.0255,69.069,68.9892,69.0618,47300.0
2013-01-11 12:20:00,95.23,95.24,95.15,95.21,51900.0,69.0545,69.0618,68.9965,69.04,51900.0
2013-01-11 12:25:00,95.2,95.21,95.09,95.1,40700.0,69.0328,69.04,68.953,68.9602,40700.0
2013-01-11 12:30:00,95.1,95.1,95.0,95.01,43400.0,68.9602,68.9602,68.8877,68.895,43400.0
2013-01-11 12:35:00,95.01,95.07,94.95,95.06,43000.0,68.895,68.9385,68.8515,68.9312,43000.0
2013-01-11 12:40:00,95.06,95.13,95.05,95.11,27400.0,68.9312,68.982,68.924,68.9675,27400.0
2013-01-11 12:45:00,95.1,95.13,95.06,95.13,42900.0,68.9602,68.982,68.9312,68.982,42900.0
2013-01-11 12:50:00,95.14,95.16,95.13,95.14,31000.0,68.9892,69.0037,68.982,68.9892,31000.0
2013-01-11 12:55:00,95.14,95.16,95.03,95.04,33400.0,68.9892,69.0037,68.9095,68.9167,33400.0
2013-01-11 13:00:00,95.05,95.05,95.01,95.01,24000.0,68.924,68.924,68.895,68.895,24000.0
2013-01-11 13:05:00,95.02,95.02,94.96,94.97,20400.0,68.9022,68.9022,68.8587,68.866,20400.0
2013-01-11 13:10:00,94.97,95.03,94.97,95.02,23400.0,68.866,68.9095,68.866,68.9022,23400.0
2013-01-11 13:15:00,95.03,95.06,95.02,95.03,18200.0,68.9095,68.9312,68.9022,68.9095,18200.0
2013-01-11 13:20:00,95.02,95.04,94.94,94.97,18700.0,68.9022,68.9167,68.8442,68.866,18700.0
2013-01-11 13:25:00,94.96,94.97,94.92,94.92,20900.0,68.8587,68.866,68.8297,68.8297,20900.0
2013-01-11 13:30:00,94.92,95.09,94.92,95.09,28300.0,68.8297,68.953,68.8297,68.953,28300.0
2013-01-11 13:35:00,95.09,95.15,95.05,95.09,21200.0,68.953,68.9965,68.924,68.953,21200.0
2013-01-11 13:40:00,95.09,95.1,95.0,95.04,70500.0,68.953,68.9602,68.8877,68.9167,70500.0
2013-01-11 13:45:00,95.04,95.11,95.04,95.06,63600.0,68.9167,68.9675,68.9167,68.9312,63600.0
2013-01-11 13:50:00,95.05,95.1,95.03,95.08,25300.0,68.924,68.9602,68.9095,68.9457,25300.0
2013-01-11 13:55:00,95.07,95.1,95.04,95.07,20500.0,68.9385,68.9602,68.9167,68.9385,20500.0
2013-01-11 14:00:00,95.07,95.11,95.05,95.06,30300.0,68.9385,68.9675,68.924,68.9312,30300.0
2013-01-11 14:05:00,95.05,95.17,95.05,95.17,40700.0,68.924,69.011,68.924,69.011,40700.0
2013-01-11 14:10:00,95.15,95.27,95.14,95.26,43900.0,68.9965,69.0835,68.9892,69.0763,43900.0
2013-01-11 14:15:00,95.26,95.27,95.22,95.26,29600.0,69.0763,69.0835,69.0473,69.0763,29600.0
2013-01-11 14:20:00,95.26,95.3,95.23,95.3,46100.0,69.0763,69.1053,69.0545,69.1053,46100.0
2013-01-11 14:25:00,95.29,95.39,95.29,95.38,58100.0,69.098,69.1705,69.098,69.1633,58100.0
2013-01-11 14:30:00,95.38,95.39,95.23,95.26,53500.0,69.1633,69.1705,69.0545,69.0763,53500.0
2013-01-11 14:35:00,95.26,95.28,95.23,95.25,24200.0,69.0763,69.0908,69.0545,69.069,24200.0
2013-01-11 14:40:00,95.25,95.25,95.09,95.11,44900.0,69.069,69.069,68.953,68.9675,44900.0
2013-01-11 14:45:00,95.1,95.14,95.09,95.1,20000.0,68.9602,68.9892,68.953,68.9602,20000.0
2013-01-11 14:50:00,95.1,95.18,95.1,95.15,57500.0,68.9602,69.0183,68.9602,68.9965,57500.0
2013-01-11 14:55:00,95.15,95.17,95.07,95.09,57400.0,68.9965,69.011,68.9385,68.953,57400.0
2013-01-11 15:00:00,95.1,95.15,95.06,95.14,63100.0,68.9602,68.9965,68.9312,68.9892,63100.0
2013-01-11 15:05:00,95.14,95.15,95.06,95.12,64300.0,68.9892,68.9965,68.9312,68.9747,64300.0
2013-01-11 15:10:00,95.12,95.12,95.08,95.08,24000.0,68.9747,68.9747,68.9457,68.9457,24000.0
2013-01-11 15:15:00,95.08,95.15,95.08,95.11,47800.0,68.9457,68.9965,68.9457,68.9675,47800.0
2013-01-11 15:20:00,95.09,95.27,95.09,95.18,58800.0,68.953,69.0835,68.953,69.0183,58800.0
2013-01-11 15:25:00,95.18,95.2,95.13,95.2,38300.0,69.0183,69.0328,68.982,69.0328,38300.0
2013-01-11 15:30:00,95.19,95.2,95.1,95.15,45800.0,69.0255,69.0328,68.9602,68.9965,45800.0
2013-01-11 15:35:00,95.15,95.23,95.13,95.15,57400.0,68.9965,69.0545,68.982,68.9965,57400.0
2013-01-11 15:40:00,95.15,95.2,95.14,95.2,45900.0,68.9965,69.0328,68.9892,69.0328,45900.0
2013-01-11 15:45:00,95.21,95.26,95.19,95.21,75400.0,69.04,69.0763,69.0255,69.04,75400.0
2013-01-11 15:50:00,95.21,95.26,95.16,95.17,180500.0,69.04,69.0763,69.0037,69.011,180500.0
2013-01-11 15:55:00,95.18,95.2,95.11,95.19,164700.0,69.0183,69.0328,68.9675,69.0255,164700.0
2013-01-14 09:30:00,95.46,95.48,95.2,95.25,132200.0,69.2213,69.2358,69.0328,69.069,132200.0
2013-01-14 09:35:00,95.22,95.39,95.04,95.06,40000.0,69.0473,69.1705,68.9167,68.9312,40000.0
2013-01-14 09:40:00,95.09,95.14,94.71,94.79,123300.0,68.953,68.9892,68.6774,68.7354,123300.0
2013-01-14 09:45:00,94.79,95.06,94.77,94.82,48500.0,68.7354,68.9312,68.7209,68.7572,48500.0
2013-01-14 09:50:00,94.84,94.86,94.6,94.64,83000.0,68.7717,68.7862,68.5977,68.6267,83000.0
2013-01-14 09:55:00,94.66,94.66,94.52,94.62,78700.0,68.6412,68.6412,68.5397,68.6122,78700.0
2013-01-14 10:00:00,94.6,94.62,94.48,94.58,73400.0,68.5977,68.6122,68.5107,68.5832,73400.0
2013-01-14 10:05:00,94.58,94.61,94.48,94.48,53200.0,68.5832,68.6049,68.5107,68.5107,53200.0
2013-01-14 10:10:00,94.49,94.55,94.39,94.43,54500.0,68.5179,68.5614,68.4454,68.4744,54500.0
2013-01-14 10:15:00,94.42,94.47,94.41,94.41,31100.0,68.4671,68.5034,68.4599,68.4599,31100.0
2013-01-14 10:20:00,94.41,94.44,94.33,94.34,45100.0,68.4599,68.4817,68.4019,68.4091,45100.0
2013-01-14 10:25:00,94.35,94.35,94.26,94.28,72400.0,68.4164,68.4164,68.3511,68.3656,72400.0
2013-01-14 10:30:00,94.3,94.43,94.3,94.39,51100.0,68.3801,68.4744,68.3801,68.4454,51100.0
2013-01-14 10:35:00,94.4,94.49,94.37,94.47,38600.0,68.4526,68.5179,68.4309,68.5034,38600.0
2013-01-14 10:40:00,94.47,94.51,94.43,94.49,39000.0,68.5034,68.5324,68.4744,68.5179,39000.0
2013-01-14 10:45:00,94.49,94.54,94.45,94.54,34600.0,68.5179,68.5542,68.4889,68.5542,34600.0
2013-01-14 10:50:00,94.54,94.57,94.48,94.51,33700.0,68.5542,68.5759,68.5107,68.5324,33700.0
2013-01-14 10:55:00,94.52,94.52,94.44,94.45,21700.0,68.5397,68.5397,68.4817,68.4889,21700.0
2013-01-14 11:00:00,94.44,94.45,94.41,94.41,27600.0,68.4817,68.4889,68.4599,68.4599,27600.0
2013-01-14 11:05:00,94.41,94.5,94.4,94.5,27700.0,68.4599,68.5252,68.4526,68.5252,27700.0
2013-01-14 11:10:00,94.5,94.52,94.47,94.48,15200.0,68.5252,68.5397,68.5034,68.5107,15200.0
2013-01-14 11:15:00,94.47,94.55,94.46,94.54,38800.0,68.5034,68.5614,68.4962,68.5542,38800.0
2013-01-14 11:20:00,94.54,94.56,94.53,94.55,36500.0,68.5542,68.5687,68.5469,68.5614,36500.0
2013-01-14 11:25:00,94.54,94.56,94.52,94.55,23700.0,68.5542,68.5687,68.5397,68.5614,23700.0
2013-01-14 11:30:00,94.56,94.59,94.54,94.55,33200.0,68.5687,68.5904,68.5542,68.5614,33200.0
2013-01-14 11:35:00,94.56,94.57,94.54,94.55,35600.0,68.5687,68.5759,68.5542,68.5614,35600.0
2013-01-14 11:40:00,94.54,94.63,94.53,94.61,91800.0,68.5542,68.6194,68.5469,68.6049,91800.0
2013-01-14 11:45:00,94.61,94.7,94.59,94.7,21300.0,68.6049,68.6702,68.5904,68.6702,21300.0
2013-01-14 11:50:00,94.69,94.78,94.68,94.73,49700.0,68.6629,68.7282,68.6557,68.6919,49700.0
2013-01-14 11:55:00,94.72,94.73,94.67,94.7,18700.0,68.6847,68.6919,68.6484,68.6702,18700.0
2013-01-14 12:00:00,94.71,94.72,94.67,94.7,18100.0,68.6774,68.6847,68.6484,68.6702,18100.0
2013-01-14 12:05:00,94.71,94.73,94.68,94.7,21400.0,68.6774,68.6919,68.6557,68.6702,21400.0
2013-01-14 12:10:00,94.71,94.74,94.67,94.7,20600.0,68.6774,68.6992,68.6484,68.6702,20600.0
2013-01-14 12:15:00,94.7,94.73,94.62,94.65,42500.0,68.6702,68.6919,68.6122,68.6339,42500.0
2013-01-14 12:20:00,94.66,94.69,94.59,94.64,30800.0,68.6412,68.6629,68.5904,68.6267,30800.0
2013-01-14 12:25:00,94.64,94.64,94.54,94.6,30800.0,68.6267,68.6267,68.5542,68.5977,30800.0
2013-01-14 12:30:00,94.6,94.61,94.57,94.59,12900.0,68.5977,68.6049,68.5759,68.5904,12900.0
2013-01-14 12:35:00,94.59,94.6,94.58,94.59,10800.0,68.5904,68.5977,68.5832,68.5904,10800.0
2013-01-14 12:40:00,94.59,94.6,94.57,94.58,6800.0,68.5904,68.5977,68.5759,68.5832,6800.0
2013-01-14 12:45:00,94.58,94.61,94.55,94.56,15000.0,68.5832,68.6049,68.5614,68.5687,15000.0
2013-01-14 12:50:00,94.56,94.59,94.55,94.59,20700.0,68.5687,68.5904,68.5614,68.5904,20700.0
2013-01-14 12:55:00,94.6,94.61,94.57,94.58,17400.0,68.5977,68.6049,68.5759,68.5832,17400.0
2013-01-14 13:00:00,94.58,94.59,94.5,94.53,25900.0,68.5832,68.5904,68.5252,68.5469,25900.0
2013-01-14 13:05:00,94.53,94.54,94.48,94.49,22500.0,68.5469,68.5542,68.5107,68.5179,22500.0
2013-01-14 13:10:00,94.49,94.52,94.49,94.51,9100.0,68.5179,68.5397,68.5179,68.5324,9100.0
2013-01-14 13:15:00,94.52,94.56,94.49,94.55,19100.0,68.5397,68.5687,68.5179,68.5614,19100.0
2013-01-14 13:20:00,94.56,94.59,94.56,94.59,26300.0,68.5687,68.5904,68.5687,68.5904,26300.0
2013-01-14 13:25:00,94.58,94.6,94.57,94.6,31600.0,68.5832,68.5977,68.5759,68.5977,31600.0
2013-01-14 13:30:00,94.59,94.6,94.58,94.6,20400.0,68.5904,68.5977,68.5832,68.5977,20400.0
2013-01-14 13:35:00,94.6,94.63,94.59,94.61,25300.0,68.5977,68.6194,68.5904,68.6049,25300.0
2013-01-14 13:40:00,94.61,94.65,94.55,94.57,59900.0,68.6049,68.6339,68.5614,68.5759,59900.0
2013-01-14 13:45:00,94.56,94.57,94.45,94.46,24200.0,68.5687,68.5759,68.4889,68.4962,24200.0
2013-01-14 13:50:00,94.45,94.47,94.41,94.42,18800.0,68.4889,68.5034,68.4599,68.4671,18800.0
2013-01-14 13:55:00,94.43,94.43,94.33,94.36,34700.0,68.4744,68.4744,68.4019,68.4236,34700.0
2013-01-14 14:00:00,94.37,94.41,94.28,94.39,72900.0,68.4309,68.4599,68.3656,68.4454,72900.0
2013-01-14 14:05:00,94.39,94.4,94.29,94.3,32100.0,68.4454,68.4526,68.3729,68.3801,32100.0
2013-01-14 14:10:00,94.3,94.38,94.24,94.25,59400.0,68.3801,68.4381,68.3366,68.3439,59400.0
2013-01-14 14:15:00,94.23,94.24,94.15,94.18,76500.0,68.3294,68.3366,68.2714,68.2931,76500.0
2013-01-14 14:20:00,94.18,94.32,94.18,94.29,39200.0,68.2931,68.3946,68.2931,68.3729,39200.0
2013-01-14 14:25:00,94.28,94.37,94.28,94.35,38000.0,68.3656,68.4309,68.3656,68.4164,38000.0
2013-01-14 14:30:00,94.36,94.44,94.35,94.35,50200.0,68.4236,68.4817,68.4164,68.4164,50200.0
2013-01-14 14:35:00,94.37,94.37,94.28,94.31,37100.0,68.4309,68.4309,68.3656,68.3874,37100.0
2013-01-14 14:40:00,94.32,94.35,94.3,94.32,20400.0,68.3946,68.4164,68.3801,68.3946,20400.0
2013-01-14 14:45:00,94.33,94.34,94.28,94.34,24700.0,68.4019,68.4091,68.3656,68.4091,24700.0
2013-01-14 14:50:00,94.34,94.39,94.32,94.37,40700.0,68.4091,68.4454,68.3946,68.4309,40700.0
2013-01-14 14:55:00,94.38,94.4,94.34,94.4,33300.0,68.4381,68.4526,68.4091,68.4526,33300.0
2013-01-14 15:00:00,94.4,94.47,94.38,94.47,37200.0,68.4526,68.5034,68.4381,68.5034,37200.0
2013-01-14 15:05:00,94.46,94.58,94.46,94.58,75800.0,68.4962,68.5832,68.4962,68.5832,75800.0
2013-01-14 15:10:00,94.58,94.58,94.49,94.55,38900.0,68.5832,68.5832,68.5179,68.5614,38900.0
2013-01-14 15:15:00,94.54,94.59,94.54,94.56,31800.0,68.5542,68.5904,68.5542,68.5687,31800.0
2013-01-14 15:20:00,94.57,94.65,94.57,94.59,38400.0,68.5759,68.6339,68.5759,68.5904,38400.0
2013-01-14 15:25:00,94.59,94.6,94.5,94.52,61500.0,68.5904,68.5977,68.5252,68.5397,61500.0
2013-01-14 15:30:00,94.52,94.59,94.48,94.56,57600.0,68.5397,68.5904,68.5107,68.5687,57600.0
2013-01-14 15:35:00,94.56,94.57,94.5,94.57,82900.0,68.5687,68.5759,68.5252,68.5759,82900.0
2013-01-14 15:40:00,94.57,94.6,94.52,94.58,62900.0,68.5759,68.5977,68.5397,68.5832,62900.0
2013-01-14 15:45:00,94.58,94.62,94.47,94.57,103600.0,68.5832,68.6122,68.5034,68.5759,103600.0
2013-01-14 15:50:00,94.57,94.6,94.51,94.55,114300.0,68.5759,68.5977,68.5324,68.5614,114300.0
2013-01-14 15:55:00,94.55,94.64,94.5,94.63,176400.0,68.5614,68.6267,68.5252,68.6194,176400.0
2013-01-15 09:30:00,94.21,94.7,94.18,94.68,134400.0,68.3149,68.6702,68.2931,68.6557,134400.0
2013-01-15 09:35:00,94.67,95.11,94.65,95.0,153100.0,68.6484,68.9675,68.6339,68.8877,153100.0
2013-01-15 09:40:00,95.0,95.23,94.93,95.11,105600.0,68.8877,69.0545,68.837,68.9675,105600.0
2013-01-15 09:45:00,95.11,95.11,94.74,94.75,73200.0,68.9675,68.9675,68.6992,68.7064,73200.0
2013-01-15 09:50:00,94.75,94.9,94.7,94.75,72800.0,68.7064,68.8152,68.6702,68.7064,72800.0
2013-01-15 09:55:00,94.74,95.19,94.74,95.16,102100.0,68.6992,69.0255,68.6992,69.0037,102100.0
2013-01-15 10:00:00,95.16,95.3,95.07,95.07,167100.0,69.0037,69.1053,68.9385,68.9385,167100.0
2013-01-15 10:05:00,95.07,95.15,94.99,95.11,50500.0,68.9385,68.9965,68.8805,68.9675,50500.0
2013-01-15 10:10:00,95.12,95.25,95.1,95.23,78300.0,68.9747,69.069,68.9602,69.0545,78300.0
2013-01-15 10:15:00,95.2,95.21,95.11,95.18,60600.0,69.0328,69.04,68.9675,69.0183,60600.0
2013-01-15 10:20:00,95.19,95.21,95.15,95.2,38700.0,69.0255,69.04,68.9965,69.0328,38700.0
2013-01-15 10:25:00,95.2,95.22,95.15,95.19,31000.0,69.0328,69.0473,68.9965,69.0255,31000.0
2013-01-15 10:30:00,95.16,95.25,95.15,95.23,34300.0,69.0037,69.069,68.9965,69.0545,34300.0
2013-01-15 10:35:00,95.25,95.35,95.22,95.29,53800.0,69.069,69.1415,69.0473,69.098,53800.0
2013-01-15 10:40:00,95.29,95.35,95.27,95.29,67300.0,69.098,69.1415,69.0835,69.098,67300.0
2013-01-15 10:45:00,95.28,95.29,95.21,95.29,38900.0,69.0908,69.098,69.04,69.098,38900.0
2013-01-15 10:50:00,95.28,95.39,95.28,95.33,70400.0,69.0908,69.1705,69.0908,69.127,70400.0
2013-01-15 10:55:00,95.33,95.37,95.29,95.33,52100.0,69.127,69.156,69.098,69.127,52100.0
2013-01-15 11:00:00,95.34,95.37,95.29,95.34,35800.0,69.1343,69.156,69.098,69.1343,35800.0
2013-01-15 11:05:00,95.34,95.36,95.28,95.3,42000.0,69.1343,69.1488,69.0908,69.1053,42000.0
2013-01-15 11:10:00,95.31,95.31,95.26,95.29,48300.0,69.1125,69.1125,69.0763,69.098,48300.0
2013-01-15 11:15:00,95.29,95.31,95.22,95.22,51400.0,69.098,69.1125,69.0473,69.0473,51400.0
2013-01-15 11:20:00,95.23,95.24,95.17,95.2,29500.0,69.0545,69.0618,69.011,69.0328,29500.0
2013-01-15 11:25:00,95.2,95.25,95.19,95.25,28900.0,69.0328,69.069,69.0255,69.069,28900.0
2013-01-15 11:30:00,95.26,95.32,95.23,95.3,49900.0,69.0763,69.1198,69.0545,69.1053,49900.0
2013-01-15 11:35:00,95.3,95.34,95.24,95.27,29100.0,69.1053,69.1343,69.0618,69.0835,29100.0
2013-01-15 11:40:00,95.28,95.3,95.2,95.22,22700.0,69.0908,69.1053,69.0328,69.0473,22700.0
2013-01-15 11:45:00,95.21,95.26,95.21,95.25,18300.0,69.04,69.0763,69.04,69.069,18300.0
2013-01-15 11:50:00,95.26,95.29,95.23,95.27,26800.0,69.0763,69.098,69.0545,69.0835,26800.0
2013-01-15 11:55:00,95.27,95.29,95.21,95.29,51300.0,69.0835,69.098,69.04,69.098,51300.0
2013-01-15 12:00:00,95.28,95.33,95.25,95.25,33200.0,69.0908,69.127,69.069,69.069,33200.0
2013-01-15 12:05:00,95.24,95.28,95.22,95.27,22300.0,69.0618,69.0908,69.0473,69.0835,22300.0
2013-01-15 12:10:00,95.27,95.32,95.24,95.32,26900.0,69.0835,69.1198,69.0618,69.1198,26900.0
2013-01-15 12:15:00,95.31,95.48,95.31,95.46,111300.0,69.1125,69.2358,69.1125,69.2213,111300.0
2013-01-15 12:20:00,95.46,95.48,95.42,95.45,26800.0,69.2213,69.2358,69.1923,69.214,26800.0
2013-01-15 12:25:00,95.45,95.5,95.44,95.46,27200.0,69.214,69.2503,69.2068,69.2213,27200.0
2013-01-15 12:30:00,95.46,95.71,95.45,95.67,142600.0,69.2213,69.4026,69.214,69.3736,142600.0
2013-01-15 12:35:00,95.68,95.78,95.68,95.75,76200.0,69.3808,69.4533,69.3808,69.4316,76200.0
2013-01-15 12:40:00,95.76,95.77,95.72,95.73,47400.0,69.4388,69.4461,69.4098,69.4171,47400.0
2013-01-15 12:45:00,95.72,95.73,95.55,95.57,78900.0,69.4098,69.4171,69.2866,69.3011,78900.0
2013-01-15 12:50:00,95.57,95.6,95.51,95.56,71300.0,69.3011,69.3228,69.2575,69.2938,71300.0
2013-01-15 12:55:00,95.55,95.58,95.52,95.54,34900.0,69.2866,69.3083,69.2648,69.2793,34900.0
2013-01-15 13:00:00,95.53,95.54,95.45,95.48,51300.0,69.272,69.2793,69.214,69.2358,51300.0
2013-01-15 13:05:00,95.47,95.49,95.45,95.47,23800.0,69.2285,69.243,69.214,69.2285,23800.0
2013-01-15 13:10:00,95.45,95.47,95.42,95.46,38800.0,69.214,69.2285,69.1923,69.2213,38800.0
2013-01-15 13:15:00,95.47,95.51,95.45,95.5,26900.0,69.2285,69.2575,69.214,69.2503,26900.0
2013-01-15 13:20:00,95.49,95.51,95.39,95.43,41200.0,69.243,69.2575,69.1705,69.1995,41200.0
2013-01-15 13:25:00,95.43,95.44,95.36,95.39,35200.0,69.1995,69.2068,69.1488,69.1705,35200.0
2013-01-15 13:30:00,95.38,95.4,95.36,95.4,22100.0,69.1633,69.1778,69.1488,69.1778,22100.0
2013-01-15 13:35:00,95.39,95.44,95.37,95.43,28000.0,69.1705,69.2068,69.156,69.1995,28000.0
2013-01-15 13:40:00,95.42,95.43,95.39,95.42,35200.0,69.1923,69.1995,69.1705,69.1923,35200.0
2013-01-15 13:45:00,95.42,95.42,95.38,95.42,14000.0,69.1923,69.1923,69.1633,69.1923,14000.0
2013-01-15 13:50:00,95.42,95.42,95.32,95.34,48700.0,69.1923,69.1923,69.1198,69.1343,48700.0
2013-01-15 13:55:00,95.34,95.35,95.25,95.3,61600.0,69.1343,69.1415,69.069,69.1053,61600.0
2013-01-15 14:00:00,95.3,95.4,95.29,95.39,30100.0,69.1053,69.1778,69.098,69.1705,30100.0
2013-01-15 14:05:00,95.39,95.42,95.37,95.42,26200.0,69.1705,69.1923,69.156,69.1923,26200.0
2013-01-15 14:10:00,95.42,95.42,95.34,95.35,36000.0,69.1923,69.1923,69.1343,69.1415,36000.0
2013-01-15 14:15:00,95.36,95.4,95.34,95.38,30100.0,69.1488,69.1778,69.1343,69.1633,30100.0
2013-01-15 14:20:00,95.37,95.39,95.31,95.37,21500.0,69.156,69.1705,69.1125,69.156,21500.0
2013-01-15 14:25:00,95.38,95.41,95.35,95.4,31600.0,69.1633,69.185,69.1415,69.1778,31600.0
2013-01-15 14:30:00,95.4,95.44,95.39,95.44,29400.0,69.1778,69.2068,69.1705,69.2068,29400.0
2013-01-15 14:35:00,95.44,95.49,95.39,95.48,54500.0,69.2068,69.243,69.1705,69.2358,54500.0
2013-01-15 14:40:00,95.48,95.48,95.41,95.47,36900.0,69.2358,69.2358,69.185,69.2285,36900.0
2013-01-15 14:45:00,95.48,95.55,95.45,95.52,26800.0,69.2358,69.2866,69.214,69.2648,26800.0
2013-01-15 14:50:00,95.53,95.59,95.52,95.57,37800.0,69.272,69.3156,69.2648,69.3011,37800.0
2013-01-15 14:55:00,95.57,95.59,95.53,95.57,41200.0,69.3011,69.3156,69.272,69.3011,41200.0
2013-01-15 15:00:00,95.58,95.75,95.58,95.63,88400.0,69.3083,69.4316,69.3083,69.3446,88400.0
2013-01-15 15:05:00,95.64,95.64,95.58,95.62,40400.0,69.3518,69.3518,69.3083,69.3373,40400.0
2013-01-15 15:10:00,95.62,95.65,95.6,95.65,41600.0,69.3373,69.3591,69.3228,69.3591,41600.0
2013-01-15 15:15:00,95.64,95.71,95.59,95.68,37900.0,69.3518,69.4026,69.3156,69.3808,37900.0
2013-01-15 15:20:00,95.68,95.71,95.63,95.69,42500.0,69.3808,69.4026,69.3446,69.3881,42500.0
2013-01-15 15:25:00,95.69,95.71,95.66,95.71,56900.0,69.3881,69.4026,69.3663,69.4026,56900.0
2013-01-15 15:30:00,95.71,95.75,95.69,95.74,138700.0,69.4026,69.4316,69.3881,69.4243,138700.0
2013-01-15 15:35:00,95.74,95.8,95.74,95.75,106500.0,69.4243,69.4678,69.4243,69.4316,106500.0
2013-01-15 15:40:00,95.74,95.83,95.74,95.81,93900.0,69.4243,69.4896,69.4243,69.4751,93900.0
2013-01-15 15:45:00,95.8,95.81,95.66,95.7,112200.0,69.4678,69.4751,69.3663,69.3953,112200.0
2013-01-15 15:50:00,95.71,95.74,95.67,95.73,113200.0,69.4026,69.4243,69.3736,69.4171,113200.0
2013-01-15 15:55:00,95.73,95.73,95.64,95.67,182500.0,69.4171,69.4171,69.3518,69.3736,182500.0
2013-01-16 09:30:00,95.1,95.2,94.99,95.12,189000.0,68.9602,69.0328,68.8805,68.9747,189000.0
2013-01-16 09:35:00,95.14,95.19,94.83,95.01,104500.0,68.9892,69.0255,68.7645,68.895,104500.0
2013-01-16 09:40:00,95.0,95.16,94.96,95.07,51400.0,68.8877,69.0037,68.8587,68.9385,51400.0
2013-01-16 09:45:00,95.08,95.33,95.08,95.33,73700.0,68.9457,69.127,68.9457,69.127,73700.0
2013-01-16 09:50:00,95.34,95.45,95.33,95.4,100800.0,69.1343,69.214,69.127,69.1778,100800.0
2013-01-16 09:55:00,95.4,95.55,95.4,95.5,99400.0,69.1778,69.2866,69.1778,69.2503,99400.0
2013-01-16 10:00:00,95.5,95.53,95.39,95.39,67500.0,69.2503,69.272,69.1705,69.1705,67500.0
2013-01-16 10:05:00,95.39,95.43,95.26,95.39,71100.0,69.1705,69.1995,69.0763,69.1705,71100.0
2013-01-16 10:10:00,95.36,95.37,95.21,95.31,73500.0,69.1488,69.156,69.04,69.1125,73500.0
2013-01-16 10:15:00,95.28,95.36,95.25,95.32,40000.0,69.0908,69.1488,69.069,69.1198,40000.0
2013-01-16 10:20:00,95.31,95.44,95.26,95.42,53400.0,69.1125,69.2068,69.0763,69.1923,53400.0
2013-01-16 10:25:00,95.42,95.42,95.2,95.21,55600.0,69.1923,69.1923,69.0328,69.04,55600.0
2013-01-16 10:30:00,95.21,95.23,95.03,95.05,52100.0,69.04,69.0545,68.9095,68.924,52100.0
2013-01-16 10:35:00,95.03,95.11,95.0,95.02,50900.0,68.9095,68.9675,68.8877,68.9022,50900.0
2013-01-16 10:40:00,95.01,95.06,95.0,95.05,33600.0,68.895,68.9312,68.8877,68.924,33600.0
2013-01-16 10:45:00,95.06,95.09,95.01,95.02,32300.0,68.9312,68.953,68.895,68.9022,32300.0
2013-01-16 10:50:00,95.02,95.13,95.0,95.12,33500.0,68.9022,68.982,68.8877,68.9747,33500.0
2013-01-16 10:55:00,95.12,95.14,95.07,95.07,25400.0,68.9747,68.9892,68.9385,68.9385,25400.0
2013-01-16 11:00:00,95.07,95.13,95.07,95.13,17200.0,68.9385,68.982,68.9385,68.982,17200.0
2013-01-16 11:05:00,95.12,95.19,95.11,95.17,40100.0,68.9747,69.0255,68.9675,69.011,40100.0
2013-01-16 11:10:00,95.16,95.26,95.16,95.26,41800.0,69.0037,69.0763,69.0037,69.0763,41800.0
2013-01-16 11:15:00,95.26,95.45,95.26,95.44,75200.0,69.0763,69.214,69.0763,69.2068,75200.0
2013-01-16 11:20:00,95.44,95.67,95.43,95.6,135700.0,69.2068,69.3736,69.1995,69.3228,135700.0
2013-01-16 11:25:00,95.59,95.61,95.43,95.43,48600.0,69.3156,69.3301,69.1995,69.1995,48600.0
2013-01-16 11:30:00,95.43,95.48,95.43,95.44,26000.0,69.1995,69.2358,69.1995,69.2068,26000.0
2013-01-16 11:35:00,95.44,95.47,95.4,95.44,26000.0,69.2068,69.2285,69.1778,69.2068,26000.0
2013-01-16 11:40:00,95.45,95.45,95.36,95.4,25500.0,69.214,69.214,69.1488,69.1778,25500.0
2013-01-16 11:45:00,95.39,95.43,95.37,95.39,19700.0,69.1705,69.1995,69.156,69.1705,19700.0
2013-01-16 11:50:00,95.39,95.41,95.31,95.35,22300.0,69.1705,69.185,69.1125,69.1415,22300.0
2013-01-16 11:55:00,95.35,95.39,95.33,95.33,25300.0,69.1415,69.1705,69.127,69.127,25300.0
2013-01-16 12:00:00,95.32,95.36,95.3,95.35,12300.0,69.1198,69.1488,69.1053,69.1415,12300.0
2013-01-16 12:05:00,95.34,95.36,95.3,95.32,13400.0,69.1343,69.1488,69.1053,69.1198,13400.0
2013-01-16 12:10:00,95.34,95.37,95.32,95.37,17500.0,69.1343,69.156,69.1198,69.156,17500.0
2013-01-16 12:15:00,95.37,95.45,95.36,95.38,28400.0,69.156,69.214,69.1488,69.1633,28400.0
2013-01-16 12:20:00,95.37,95.38,95.31,95.31,16200.0,69.156,69.1633,69.1125,69.1125,16200.0
2013-01-16 12:25:00,95.31,95.35,95.29,95.35,16100.0,69.1125,69.1415,69.098,69.1415,16100.0
2013-01-16 12:30:00,95.34,95.35,95.21,95.21,75900.0,69.1343,69.1415,69.04,69.04,75900.0
2013-01-16 12:35:00,95.23,95.28,95.19,95.27,34700.0,69.0545,69.0908,69.0255,69.0835,34700.0
2013-01-16 12:40:00,95.25,95.26,95.15,95.16,23000.0,69.069,69.0763,68.9965,69.0037,23000.0
2013-01-16 12:45:00,95.16,95.2,95.15,95.19,25200.0,69.0037,69.0328,68.9965,69.0255,25200.0
2013-01-16 12:50:00,95.19,95.2,95.17,95.19,11100.0,69.0255,69.0328,69.011,69.0255,11100.0
2013-01-16 12:55:00,95.18,95.24,95.12,95.24,23400.0,69.0183,69.0618,68.9747,69.0618,23400.0
2013-01-16 13:00:00,95.24,95.25,95.12,95.17,32200.0,69.0618,69.069,68.9747,69.011,32200.0
2013-01-16 13:05:00,95.17,95.2,95.12,95.16,56400.0,69.011,69.0328,68.9747,69.0037,56400.0
2013-01-16 13:10:00,95.15,95.17,95.11,95.12,14200.0,68.9965,69.011,68.9675,68.9747,14200.0
2013-01-16 13:15:00,95.12,95.14,95.05,95.12,40400.0,68.9747,68.9892,68.924,68.9747,40400.0
2013-01-16 13:20:00,95.12,95.18,95.11,95.14,20900.0,68.9747,69.0183,68.9675,68.9892,20900.0
2013-01-16 13:25:00,95.15,95.16,95.13,95.16,10700.0,68.9965,69.0037,68.982,69.0037,10700.0
2013-01-16 13:30:00,95.16,95.23,95.15,95.21,17100.0,69.0037,69.0545,68.9965,69.04,17100.0
2013-01-16 13:35:00,95.21,95.25,95.21,95.21,16000.0,69.04,69.069,69.04,69.04,16000.0
2013-01-16 13:40:00,95.21,95.28,95.19,95.22,19500.0,69.04,69.0908,69.0255,69.0473,19500.0
2013-01-16 13:45:00,95.22,95.28,95.22,95.26,9700.0,69.0473,69.0908,69.0473,69.0763,9700.0
2013-01-16 13:50:00,95.25,95.28,95.2,95.21,24800.0,69.069,69.0908,69.0328,69.04,24800.0
2013-01-16 13:55:00,95.2,95.24,95.19,95.2,16800.0,69.0328,69.0618,69.0255,69.0328,16800.0
2013-01-16 14:00:00,95.21,95.26,95.19,95.26,15600.0,69.04,69.0763,69.0255,69.0763,15600.0
2013-01-16 14:05:00,95.25,95.3,95.17,95.19,36700.0,69.069,69.1053,69.011,69.0255,36700.0
2013-01-16 14:10:00,95.2,95.22,95.15,95.17,19000.0,69.0328,69.0473,68.9965,69.011,19000.0
2013-01-16 14:15:00,95.16,95.17,95.09,95.12,33900.0,69.0037,69.011,68.953,68.9747,33900.0
2013-01-16 14:20:00,95.13,95.18,95.11,95.15,28000.0,68.982,69.0183,68.9675,68.9965,28000.0
2013-01-16 14:25:00,95.15,95.19,95.14,95.18,19300.0,68.9965,69.0255,68.9892,69.0183,19300.0
2013-01-16 14:30:00,95.18,95.21,95.15,95.19,43600.0,69.0183,69.04,68.9965,69.0255,43600.0
2013-01-16 14:35:00,95.18,95.23,95.15,95.16,42400.0,69.0183,69.0545,68.9965,69.0037,42400.0
2013-01-16 14:40:00,95.15,95.22,95.12,95.21,34700.0,68.9965,69.0473,68.9747,69.04,34700.0
2013-01-16 14:45:00,95.2,95.22,95.13,95.15,29200.0,69.0328,69.0473,68.982,68.9965,29200.0
2013-01-16 14:50:00,95.15,95.2,95.15,95.2,22300.0,68.9965,69.0328,68.9965,69.0328,22300.0
2013-01-16 14:55:00,95.2,95.26,95.18,95.24,48900.0,69.0328,69.0763,69.0183,69.0618,48900.0
2013-01-16 15:00:00,95.25,95.29,95.23,95.27,45700.0,69.069,69.098,69.0545,69.0835,45700.0
2013-01-16 15:05:00,95.27,95.3,95.27,95.3,30800.0,69.0835,69.1053,69.0835,69.1053,30800.0
2013-01-16 15:10:00,95.31,95.32,95.26,95.3,31600.0,69.1125,69.1198,69.0763,69.1053,31600.0
2013-01-16 15:15:00,95.29,95.32,95.26,95.27,28600.0,69.098,69.1198,69.0763,69.0835,28600.0
2013-01-16 15:20:00,95.26,95.28,95.25,95.25,47700.0,69.0763,69.0908,69.069,69.069,47700.0
2013-01-16 15:25:00,95.26,95.26,95.16,95.16,35900.0,69.0763,69.0763,69.0037,69.0037,35900.0
2013-01-16 15:30:00,95.17,95.18,95.13,95.15,62100.0,69.011,69.0183,68.982,68.9965,62100.0
2013-01-16 15:35:00,95.16,95.19,95.14,95.19,57900.0,69.0037,69.0255,68.9892,69.0255,57900.0
2013-01-16 15:40:00,95.19,95.2,95.14,95.19,58000.0,69.0255,69.0328,68.9892,69.0255,58000.0
2013-01-16 15:45:00,95.19,95.2,95.06,95.14,89900.0,69.0255,69.0328,68.9312,68.9892,89900.0
2013-01-16 15:50:00,95.15,95.2,95.11,95.17,102600.0,68.9965,69.0328,68.9675,69.011,102600.0
2013-01-16 15:55:00,95.16,95.2,95.1,95.18,213300.0,69.0037,69.0328,68.9602,69.0183,213300.0
2013-01-17 09:30:00,95.7,96.29,95.56,96.2,354400.0,69.3953,69.8231,69.2938,69.7579,354400.0
2013-01-17 09:35:00,96.17,96.17,95.72,95.75,86700.0,69.7361,69.7361,69.4098,69.4316,86700.0
2013-01-17 09:40:00,95.75,95.81,95.6,95.65,89400.0,69.4316,69.4751,69.3228,69.3591,89400.0
2013-01-17 09:45:00,95.66,95.69,95.2,95.29,161400.0,69.3663,69.3881,69.0328,69.098,161400.0
2013-01-17 09:50:00,95.3,95.44,95.22,95.28,87800.0,69.1053,69.2068,69.0473,69.0908,87800.0
2013-01-17 09:55:00,95.29,95.46,95.25,95.39,53100.0,69.098,69.2213,69.069,69.1705,53100.0
2013-01-17 10:00:00,95.37,95.45,95.09,95.37,113400.0,69.156,69.214,68.953,69.156,113400.0
2013-01-17 10:05:00,95.36,95.56,95.35,95.53,62000.0,69.1488,69.2938,69.1415,69.272,62000.0
2013-01-17 10:10:00,95.52,95.66,95.51,95.65,57000.0,69.2648,69.3663,69.2575,69.3591,57000.0
2013-01-17 10:15:00,95.66,95.79,95.6,95.75,98600.0,69.3663,69.4606,69.3228,69.4316,98600.0
2013-01-17 10:20:00,95.76,95.86,95.75,95.75,63100.0,69.4388,69.5113,69.4316,69.4316,63100.0
2013-01-17 10:25:00,95.75,95.75,95.62,95.65,31700.0,69.4316,69.4316,69.3373,69.3591,31700.0
2013-01-17 10:30:00,95.64,95.67,95.61,95.65,19300.0,69.3518,69.3736,69.3301,69.3591,19300.0
2013-01-17 10:35:00,95.65,95.71,95.65,95.7,29400.0,69.3591,69.4026,69.3591,69.3953,29400.0
2013-01-17 10:40:00,95.69,95.73,95.61,95.69,52300.0,69.3881,69.4171,69.3301,69.3881,52300.0
2013-01-17 10:45:00,95.7,95.73,95.6,95.6,46000.0,69.3953,69.4171,69.3228,69.3228,46000.0
2013-01-17 10:50:00,95.63,95.75,95.63,95.75,59500.0,69.3446,69.4316,69.3446,69.4316,59500.0
2013-01-17 10:55:00,95.75,95.81,95.7,95.71,102700.0,69.4316,69.4751,69.3953,69.4026,102700.0
2013-01-17 11:00:00,95.71,95.73,95.6,95.63,25100.0,69.4026,69.4171,69.3228,69.3446,25100.0
2013-01-17 11:05:00,95.63,95.7,95.6,95.69,26800.0,69.3446,69.3953,69.3228,69.3881,26800.0
2013-01-17 11:10:00,95.69,95.7,95.67,95.7,41300.0,69.3881,69.3953,69.3736,69.3953,41300.0
2013-01-17 11:15:00,95.7,95.72,95.63,95.65,61900.0,69.3953,69.4098,69.3446,69.3591,61900.0
2013-01-17 11:20:00,95.65,95.72,95.65,95.71,42800.0,69.3591,69.4098,69.3591,69.4026,42800.0
2013-01-17 11:25:00,95.7,95.72,95.67,95.71,30600.0,69.3953,69.4098,69.3736,69.4026,30600.0
2013-01-17 11:30:00,95.71,95.87,95.71,95.87,70900.0,69.4026,69.5186,69.4026,69.5186,70900.0
2013-01-17 11:35:00,95.87,95.9,95.86,95.87,43500.0,69.5186,69.5403,69.5113,69.5186,43500.0
2013-01-17 11:40:00,95.86,95.88,95.83,95.85,17100.0,69.5113,69.5258,69.4896,69.5041,17100.0
2013-01-17 11:45:00,95.84,95.84,95.76,95.8,37500.0,69.4968,69.4968,69.4388,69.4678,37500.0
2013-01-17 11:50:00,95.8,95.91,95.79,95.81,60900.0,69.4678,69.5476,69.4606,69.4751,60900.0
2013-01-17 11:55:00,95.81,95.9,95.76,95.79,65600.0,69.4751,69.5403,69.4388,69.4606,65600.0
2013-01-17 12:00:00,95.79,95.9,95.79,95.88,45500.0,69.4606,69.5403,69.4606,69.5258,45500.0
2013-01-17 12:05:00,95.89,95.89,95.8,95.81,33900.0,69.5331,69.5331,69.4678,69.4751,33900.0
2013-01-17 12:10:00,95.8,95.82,95.76,95.78,14400.0,69.4678,69.4823,69.4388,69.4533,14400.0
2013-01-17 12:15:00,95.81,95.89,95.8,95.88,28800.0,69.4751,69.5331,69.4678,69.5258,28800.0
2013-01-17 12:20:00,95.88,95.92,95.85,95.9,38300.0,69.5258,69.5548,69.5041,69.5403,38300.0
2013-01-17 12:25:00,95.9,95.96,95.85,95.86,48300.0,69.5403,69.5839,69.5041,69.5113,48300.0
2013-01-17 12:30:00,95.87,95.89,95.83,95.88,28500.0,69.5186,69.5331,69.4896,69.5258,28500.0
2013-01-17 12:35:00,95.87,95.93,95.86,95.88,34900.0,69.5186,69.5621,69.5113,69.5258,34900.0
2013-01-17 12:40:00,95.87,95.87,95.77,95.8,35400.0,69.5186,69.5186,69.4461,69.4678,35400.0
2013-01-17 12:45:00,95.79,95.81,95.76,95.77,14100.0,69.4606,69.4751,69.4388,69.4461,14100.0
2013-01-17 12:50:00,95.78,95.8,95.75,95.76,14500.0,69.4533,69.4678,69.4316,69.4388,14500.0
2013-01-17 12:55:00,95.75,95.78,95.7,95.75,30500.0,69.4316,69.4533,69.3953,69.4316,30500.0
2013-01-17 13:00:00,95.76,95.8,95.72,95.76,38500.0,69.4388,69.4678,69.4098,69.4388,38500.0
2013-01-17 13:05:00,95.77,95.79,95.72,95.74,13600.0,69.4461,69.4606,69.4098,69.4243,13600.0
2013-01-17 13:10:00,95.73,95.76,95.67,95.76,51000.0,69.4171,69.4388,69.3736,69.4388,51000.0
2013-01-17 13:15:00,95.76,95.78,95.72,95.77,20500.0,69.4388,69.4533,69.4098,69.4461,20500.0
2013-01-17 13:20:00,95.77,95.79,95.74,95.75,10600.0,69.4461,69.4606,69.4243,69.4316,10600.0
2013-01-17 13:25:00,95.74,95.78,95.72,95.77,13200.0,69.4243,69.4533,69.4098,69.4461,13200.0
2013-01-17 13:30:00,95.77,95.79,95.74,95.76,14500.0,69.4461,69.4606,69.4243,69.4388,14500.0
2013-01-17 13:35:00,95.76,95.76,95.72,95.76,9900.0,69.4388,69.4388,69.4098,69.4388,9900.0
2013-01-17 13:40:00,95.77,95.86,95.77,95.85,51600.0,69.4461,69.5113,69.4461,69.5041,51600.0
2013-01-17 13:45:00,95.85,95.88,95.84,95.87,35800.0,69.5041,69.5258,69.4968,69.5186,35800.0
2013-01-17 13:50:00,95.87,95.95,95.86,95.95,39300.0,69.5186,69.5766,69.5113,69.5766,39300.0
2013-01-17 13:55:00,95.95,96.03,95.94,96.01,73800.0,69.5766,69.6346,69.5694,69.6201,73800.0
2013-01-17 14:00:00,96.01,96.07,95.99,96.01,50400.0,69.6201,69.6636,69.6056,69.6201,50400.0
2013-01-17 14:05:00,96.03,96.04,95.99,96.02,26600.0,69.6346,69.6419,69.6056,69.6274,26600.0
2013-01-17 14:10:00,96.01,96.06,95.96,96.02,34100.0,69.6201,69.6564,69.5839,69.6274,34100.0
2013-01-17 14:15:00,96.01,96.08,95.97,96.08,40300.0,69.6201,69.6709,69.5911,69.6709,40300.0
2013-01-17 14:20:00,96.09,96.14,96.03,96.03,63600.0,69.6781,69.7144,69.6346,69.6346,63600.0
2013-01-17 14:25:00,96.02,96.02,95.9,95.95,42900.0,69.6274,69.6274,69.5403,69.5766,42900.0
2013-01-17 14:30:00,95.94,96.0,95.9,95.99,30000.0,69.5694,69.6129,69.5403,69.6056,30000.0
2013-01-17 14:35:00,95.99,96.02,95.95,96.01,37400.0,69.6056,69.6274,69.5766,69.6201,37400.0
2013-01-17 14:40:00,96.01,96.03,95.96,95.98,34800.0,69.6201,69.6346,69.5839,69.5984,34800.0
2013-01-17 14:45:00,95.97,96.0,95.94,95.94,18200.0,69.5911,69.6129,69.5694,69.5694,18200.0
2013-01-17 14:50:00,95.94,95.97,95.87,95.87,65800.0,69.5694,69.5911,69.5186,69.5186,65800.0
2013-01-17 14:55:00,95.86,95.91,95.86,95.9,34500.0,69.5113,69.5476,69.5113,69.5403,34500.0
2013-01-17 15:00:00,95.91,95.94,95.86,95.88,34100.0,69.5476,69.5694,69.5113,69.5258,34100.0
2013-01-17 15:05:00,95.88,95.89,95.84,95.85,24200.0,69.5258,69.5331,69.4968,69.5041,24200.0
2013-01-17 15:10:00,95.84,95.88,95.84,95.88,29500.0,69.4968,69.5258,69.4968,69.5258,29500.0
2013-01-17 15:15:00,95.88,95.89,95.85,95.85,19000.0,69.5258,69.5331,69.5041,69.5041,19000.0
2013-01-17 15:20:00,95.85,95.85,95.78,95.81,44500.0,69.5041,69.5041,69.4533,69.4751,44500.0
2013-01-17 15:25:00,95.8,95.84,95.76,95.83,75500.0,69.4678,69.4968,69.4388,69.4896,75500.0
2013-01-17 15:30:00,95.84,95.85,95.81,95.81,47800.0,69.4968,69.5041,69.4751,69.4751,47800.0
2013-01-17 15:35:00,95.81,95.81,95.71,95.75,61600.0,69.4751,69.4751,69.4026,69.4316,61600.0
2013-01-17 15:40:00,95.75,95.8,95.74,95.8,50000.0,69.4316,69.4678,69.4243,69.4678,50000.0
2013-01-17 15:45:00,95.79,95.81,95.74,95.76,99600.0,69.4606,69.4751,69.4243,69.4388,99600.0
2013-01-17 15:50:00,95.75,95.75,95.59,95.62,126700.0,69.4316,69.4316,69.3156,69.3373,126700.0
2013-01-17 15:55:00,95.62,95.8,95.59,95.69,211400.0,69.3373,69.4678,69.3156,69.3881,211400.0
2013-01-18 09:30:00,96.43,96.8,96.43,96.68,880200.0,69.9247,70.193,69.9247,70.106,880200.0
2013-01-18 09:35:00,96.68,96.95,96.62,96.68,241900.0,70.106,70.3017,70.0624,70.106,241900.0
2013-01-18 09:40:00,96.68,96.78,96.44,96.47,154700.0,70.106,70.1785,69.9319,69.9537,154700.0
2013-01-18 09:45:00,96.44,96.58,96.39,96.41,152700.0,69.9319,70.0334,69.8957,69.9102,152700.0
2013-01-18 09:50:00,96.42,96.8,96.39,96.68,134300.0,69.9174,70.193,69.8957,70.106,134300.0
2013-01-18 09:55:00,96.69,96.8,96.52,96.72,92200.0,70.1132,70.193,69.9899,70.135,92200.0
2013-01-18 10:00:00,96.7,96.77,96.62,96.62,89100.0,70.1205,70.1712,70.0624,70.0624,89100.0
2013-01-18 10:05:00,96.61,96.79,96.59,96.78,54900.0,70.0552,70.1857,70.0407,70.1785,54900.0
2013-01-18 10:10:00,96.78,96.79,96.66,96.73,63600.0,70.1785,70.1857,70.0914,70.1422,63600.0
2013-01-18 10:15:00,96.73,96.83,96.73,96.8,101800.0,70.1422,70.2147,70.1422,70.193,101800.0
2013-01-18 10:20:00,96.81,96.84,96.75,96.77,47300.0,70.2002,70.222,70.1567,70.1712,47300.0
2013-01-18 10:25:00,96.76,96.77,96.6,96.62,70900.0,70.164,70.1712,70.0479,70.0624,70900.0
2013-01-18 10:30:00,96.62,96.64,96.48,96.5,102600.0,70.0624,70.0769,69.9609,69.9754,102600.0
2013-01-18 10:35:00,96.52,96.53,96.47,96.47,59800.0,69.9899,69.9972,69.9537,69.9537,59800.0
2013-01-18 10:40:00,96.48,96.61,96.47,96.58,75300.0,69.9609,70.0552,69.9537,70.0334,75300.0
2013-01-18 10:45:00,96.57,96.57,96.43,96.48,63100.0,70.0262,70.0262,69.9247,69.9609,63100.0
2013-01-18 10:50:00,96.49,96.54,96.45,96.47,38000.0,69.9682,70.0044,69.9392,69.9537,38000.0
2013-01-18 10:55:00,96.47,96.51,96.44,96.46,28200.0,69.9537,69.9827,69.9319,69.9464,28200.0
2013-01-18 11:00:00,96.45,96.49,96.36,96.36,71900.0,69.9392,69.9682,69.8739,69.8739,71900.0
2013-01-18 11:05:00,96.35,96.35,96.09,96.11,119000.0,69.8667,69.8667,69.6781,69.6926,119000.0
2013-01-18 11:10:00,96.11,96.23,96.09,96.19,48900.0,69.6926,69.7796,69.6781,69.7506,48900.0
2013-01-18 11:15:00,96.18,96.5,96.17,96.43,140000.0,69.7434,69.9754,69.7361,69.9247,140000.0
2013-01-18 11:20:00,96.41,96.57,96.4,96.53,50900.0,69.9102,70.0262,69.9029,69.9972,50900.0
2013-01-18 11:25:00,96.54,96.55,96.46,96.5,26400.0,70.0044,70.0117,69.9464,69.9754,26400.0
2013-01-18 11:30:00,96.51,96.62,96.49,96.49,32900.0,69.9827,70.0624,69.9682,69.9682,32900.0
2013-01-18 11:35:00,96.51,96.56,96.45,96.45,33000.0,69.9827,70.0189,69.9392,69.9392,33000.0
2013-01-18 11:40:00,96.46,96.53,96.45,96.47,30700.0,69.9464,69.9972,69.9392,69.9537,30700.0
2013-01-18 11:45:00,96.46,96.46,96.32,96.39,53700.0,69.9464,69.9464,69.8449,69.8957,53700.0
2013-01-18 11:50:00,96.39,96.5,96.39,96.43,26300.0,69.8957,69.9754,69.8957,69.9247,26300.0
2013-01-18 11:55:00,96.43,96.47,96.39,96.39,26700.0,69.9247,69.9537,69.8957,69.8957,26700.0
2013-01-18 12:00:00,96.39,96.42,96.37,96.38,27200.0,69.8957,69.9174,69.8812,69.8884,27200.0
2013-01-18 12:05:00,96.39,96.4,96.33,96.34,29800.0,69.8957,69.9029,69.8522,69.8594,29800.0
2013-01-18 12:10:00,96.34,96.34,96.24,96.26,33300.0,69.8594,69.8594,69.7869,69.8014,33300.0
2013-01-18 12:15:00,96.26,96.34,96.26,96.34,15000.0,69.8014,69.8594,69.8014,69.8594,15000.0
2013-01-18 12:20:00,96.34,96.43,96.33,96.4,41200.0,69.8594,69.9247,69.8522,69.9029,41200.0
2013-01-18 12:25:00,96.41,96.52,96.41,96.5,30000.0,69.9102,69.9899,69.9102,69.9754,30000.0
2013-01-18 12:30:00,96.48,96.58,96.47,96.56,28700.0,69.9609,70.0334,69.9537,70.0189,28700.0
2013-01-18 12:35:00,96.56,96.63,96.53,96.55,43600.0,70.0189,70.0697,69.9972,70.0117,43600.0
2013-01-18 12:40:00,96.55,96.59,96.55,96.58,22900.0,70.0117,70.0407,70.0117,70.0334,22900.0
2013-01-18 12:45:00,96.57,96.59,96.53,96.59,17300.0,70.0262,70.0407,69.9972,70.0407,17300.0
2013-01-18 12:50:00,96.58,96.73,96.57,96.73,81500.0,70.0334,70.1422,70.0262,70.1422,81500.0
2013-01-18 12:55:00,96.71,96.76,96.71,96.75,35200.0,70.1277,70.164,70.1277,70.1567,35200.0
2013-01-18 13:00:00,96.75,96.95,96.75,96.94,94700.0,70.1567,70.3017,70.1567,70.2945,94700.0
2013-01-18 13:05:00,96.94,96.98,96.93,96.95,58800.0,70.2945,70.3235,70.2872,70.3017,58800.0
2013-01-18 13:10:00,96.95,96.98,96.94,96.97,36900.0,70.3017,70.3235,70.2945,70.3162,36900.0
2013-01-18 13:15:00,96.97,97.06,96.97,97.06,116500.0,70.3162,70.3815,70.3162,70.3815,116500.0
2013-01-18 13:20:00,97.06,97.13,97.05,97.13,69600.0,70.3815,70.4323,70.3743,70.4323,69600.0
2013-01-18 13:25:00,97.13,97.3,97.13,97.27,129100.0,70.4323,70.5555,70.4323,70.5338,129100.0
2013-01-18 13:30:00,97.27,97.31,97.22,97.31,59500.0,70.5338,70.5628,70.4975,70.5628,59500.0
2013-01-18 13:35:00,97.32,97.49,97.31,97.44,133800.0,70.57,70.6933,70.5628,70.6571,133800.0
2013-01-18 13:40:00,97.44,97.46,97.29,97.31,74200.0,70.6571,70.6716,70.5483,70.5628,74200.0
2013-01-18 13:45:00,97.31,97.34,97.22,97.22,46200.0,70.5628,70.5845,70.4975,70.4975,46200.0
2013-01-18 13:50:00,97.23,97.3,97.22,97.29,31300.0,70.5048,70.5555,70.4975,70.5483,31300.0
2013-01-18 13:55:00,97.28,97.28,97.19,97.2,30400.0,70.541,70.541,70.4758,70.483,30400.0
2013-01-18 14:00:00,97.2,97.21,97.14,97.15,33300.0,70.483,70.4903,70.4395,70.4468,33300.0
2013-01-18 14:05:00,97.15,97.26,97.15,97.25,30800.0,70.4468,70.5265,70.4468,70.5193,30800.0
2013-01-18 14:10:00,97.26,97.28,97.23,97.25,26400.0,70.5265,70.541,70.5048,70.5193,26400.0
2013-01-18 14:15:00,97.26,97.27,97.22,97.23,29400.0,70.5265,70.5338,70.4975,70.5048,29400.0
2013-01-18 14:20:00,97.23,97.25,97.22,97.25,22500.0,70.5048,70.5193,70.4975,70.5193,22500.0
2013-01-18 14:25:00,97.25,97.36,97.24,97.36,38800.0,70.5193,70.599,70.512,70.599,38800.0
2013-01-18 14:30:00,97.36,97.39,97.31,97.38,62900.0,70.599,70.6208,70.5628,70.6135,62900.0
2013-01-18 14:35:00,97.39,97.47,97.39,97.44,59300.0,70.6208,70.6788,70.6208,70.6571,59300.0
2013-01-18 14:40:00,97.45,97.54,97.45,97.52,145000.0,70.6643,70.7296,70.6643,70.7151,145000.0
2013-01-18 14:45:00,97.52,97.54,97.48,97.49,65100.0,70.7151,70.7296,70.6861,70.6933,65100.0
2013-01-18 14:50:00,97.49,97.54,97.48,97.53,38400.0,70.6933,70.7296,70.6861,70.7223,38400.0
2013-01-18 14:55:00,97.53,97.57,97.5,97.52,59300.0,70.7223,70.7513,70.7006,70.7151,59300.0
2013-01-18 15:00:00,97.52,97.54,97.48,97.48,58300.0,70.7151,70.7296,70.6861,70.6861,58300.0
2013-01-18 15:05:00,97.48,97.51,97.48,97.49,66000.0,70.6861,70.7078,70.6861,70.6933,66000.0
2013-01-18 15:10:00,97.49,97.53,97.47,97.5,73100.0,70.6933,70.7223,70.6788,70.7006,73100.0
2013-01-18 15:15:00,97.5,97.54,97.47,97.52,62200.0,70.7006,70.7296,70.6788,70.7151,62200.0
2013-01-18 15:20:00,97.53,97.59,97.49,97.53,67500.0,70.7223,70.7658,70.6933,70.7223,67500.0
2013-01-18 15:25:00,97.53,97.55,97.51,97.53,47700.0,70.7223,70.7368,70.7078,70.7223,47700.0
2013-01-18 15:30:00,97.53,97.55,97.48,97.5,95400.0,70.7223,70.7368,70.6861,70.7006,95400.0
2013-01-18 15:35:00,97.49,97.55,97.48,97.5,107200.0,70.6933,70.7368,70.6861,70.7006,107200.0
2013-01-18 15:40:00,97.49,97.5,97.39,97.45,196700.0,70.6933,70.7006,70.6208,70.6643,196700.0
2013-01-18 15:45:00,97.46,97.51,97.45,97.48,165000.0,70.6716,70.7078,70.6643,70.6861,165000.0
2013-01-18 15:50:00,97.48,97.52,97.39,97.4,238100.0,70.6861,70.7151,70.6208,70.628,238100.0
2013-01-18 15:55:00,97.4,97.54,97.31,97.52,637000.0,70.628,70.7296,70.5628,70.7151,637000.0
2013-01-22 09:30:00,96.39,96.65,96.05,96.56,594300.0,69.8957,70.0842,69.6491,70.0189,594300.0
2013-01-22 09:35:00,96.57,96.96,96.5,96.75,284000.0,70.0262,70.309,69.9754,70.1567,284000.0
2013-01-22 09:40:00,96.75,96.93,96.51,96.52,192800.0,70.1567,70.2872,69.9827,69.9899,192800.0
2013-01-22 09:45:00,96.54,96.91,96.5,96.77,234700.0,70.0044,70.2727,69.9754,70.1712,234700.0
2013-01-22 09:50:00,96.77,97.2,96.75,97.11,144500.0,70.1712,70.483,70.1567,70.4178,144500.0
2013-01-22 09:55:00,97.11,97.25,96.96,96.96,112600.0,70.4178,70.5193,70.309,70.309,112600.0
2013-01-22 10:00:00,97.0,97.0,96.67,96.75,168900.0,70.338,70.338,70.0987,70.1567,168900.0
2013-01-22 10:05:00,96.76,96.93,96.75,96.83,69900.0,70.164,70.2872,70.1567,70.2147,69900.0
2013-01-22 10:10:00,96.84,96.92,96.69,96.69,105400.0,70.222,70.28,70.1132,70.1132,105400.0
2013-01-22 10:15:00,96.68,96.7,96.37,96.4,151100.0,70.106,70.1205,69.8812,69.9029,151100.0
2013-01-22 10:20:00,96.41,96.46,96.35,96.39,151700.0,69.9102,69.9464,69.8667,69.8957,151700.0
2013-01-22 10:25:00,96.39,96.46,96.38,96.38,167500.0,69.8957,69.9464,69.8884,69.8884,167500.0
2013-01-22 10:30:00,96.38,96.41,96.22,96.33,128200.0,69.8884,69.9102,69.7724,69.8522,128200.0
2013-01-22 10:35:00,96.32,96.4,96.29,96.39,79100.0,69.8449,69.9029,69.8231,69.8957,79100.0
2013-01-22 10:40:00,96.39,96.55,96.38,96.53,105400.0,69.8957,70.0117,69.8884,69.9972,105400.0
2013-01-22 10:45:00,96.53,96.58,96.51,96.54,59700.0,69.9972,70.0334,69.9827,70.0044,59700.0
2013-01-22 10:50:00,96.55,96.56,96.35,96.36,78400.0,70.0117,70.0189,69.8667,69.8739,78400.0
2013-01-22 10:55:00,96.35,96.37,96.27,96.28,72000.0,69.8667,69.8812,69.8086,69.8159,72000.0
2013-01-22 11:00:00,96.29,96.5,96.25,96.42,99700.0,69.8231,69.9754,69.7941,69.9174,99700.0
2013-01-22 11:05:00,96.4,96.45,96.31,96.37,57000.0,69.9029,69.9392,69.8377,69.8812,57000.0
2013-01-22 11:10:00,96.38,96.5,96.38,96.48,83800.0,69.8884,69.9754,69.8884,69.9609,83800.0
2013-01-22 11:15:00,96.47,96.49,96.37,96.45,122300.0,69.9537,69.9682,69.8812,69.9392,122300.0
2013-01-22 11:20:00,96.44,96.58,96.43,96.58,73600.0,69.9319,70.0334,69.9247,70.0334,73600.0
2013-01-22 11:25:00,96.58,96.64,96.57,96.59,61500.0,70.0334,70.0769,70.0262,70.0407,61500.0
2013-01-22 11:30:00,96.6,96.67,96.58,96.63,63000.0,70.0479,70.0987,70.0334,70.0697,63000.0
2013-01-22 11:35:00,96.63,96.74,96.59,96.74,98100.0,70.0697,70.1495,70.0407,70.1495,98100.0
2013-01-22 11:40:00,96.73,96.82,96.72,96.8,67600.0,70.1422,70.2075,70.135,70.193,67600.0
2013-01-22 11:45:00,96.8,96.81,96.67,96.69,69700.0,70.193,70.2002,70.0987,70.1132,69700.0
2013-01-22 11:50:00,96.7,96.83,96.69,96.8,51700.0,70.1205,70.2147,70.1132,70.193,51700.0
2013-01-22 11:55:00,96.79,96.86,96.76,96.82,50500.0,70.1857,70.2365,70.164,70.2075,50500.0
2013-01-22 12:00:00,96.81,96.82,96.76,96.79,37900.0,70.2002,70.2075,70.164,70.1857,37900.0
2013-01-22 12:05:00,96.79,96.87,96.78,96.84,63200.0,70.1857,70.2437,70.1785,70.222,63200.0
2013-01-22 12:10:00,96.84,96.85,96.71,96.75,83700.0,70.222,70.2292,70.1277,70.1567,83700.0
2013-01-22 12:15:00,96.75,96.83,96.75,96.77,55100.0,70.1567,70.2147,70.1567,70.1712,55100.0
2013-01-22 12:20:00,96.77,96.82,96.76,96.76,36200.0,70.1712,70.2075,70.164,70.164,36200.0
2013-01-22 12:25:00,96.76,96.76,96.66,96.66,41500.0,70.164,70.164,70.0914,70.0914,41500.0
2013-01-22 12:30:00,96.67,96.76,96.6,96.75,32700.0,70.0987,70.164,70.0479,70.1567,32700.0
2013-01-22 12:35:00,96.76,96.85,96.73,96.83,67300.0,70.164,70.2292,70.1422,70.2147,67300.0
2013-01-22 12:40:00,96.83,97.0,96.81,96.97,82300.0,70.2147,70.338,70.2002,70.3162,82300.0
2013-01-22 12:45:00,96.96,97.0,96.82,96.84,46600.0,70.309,70.338,70.2075,70.222,46600.0
2013-01-22 12:50:00,96.84,96.88,96.81,96.86,37100.0,70.222,70.251,70.2002,70.2365,37100.0
2013-01-22 12:55:00,96.85,96.89,96.85,96.87,22400.0,70.2292,70.2582,70.2292,70.2437,22400.0
2013-01-22 13:00:00,96.87,96.93,96.85,96.92,40800.0,70.2437,70.2872,70.2292,70.28,40800.0
2013-01-22 13:05:00,96.94,97.0,96.94,96.99,54000.0,70.2945,70.338,70.2945,70.3307,54000.0
2013-01-22 13:10:00,96.99,97.01,96.94,96.96,48400.0,70.3307,70.3452,70.2945,70.309,48400.0
2013-01-22 13:15:00,96.95,97.05,96.95,97.02,32800.0,70.3017,70.3743,70.3017,70.3525,32800.0
2013-01-22 13:20:00,97.04,97.05,96.99,97.01,48300.0,70.367,70.3743,70.3307,70.3452,48300.0
2013-01-22 13:25:00,97.01,97.07,96.95,97.06,43400.0,70.3452,70.3888,70.3017,70.3815,43400.0
2013-01-22 13:30:00,97.05,97.07,97.02,97.04,65100.0,70.3743,70.3888,70.3525,70.367,65100.0
2013-01-22 13:35:00,97.06,97.16,97.05,97.13,64500.0,70.3815,70.454,70.3743,70.4323,64500.0
2013-01-22 13:40:00,97.14,97.2,97.13,97.18,42400.0,70.4395,70.483,70.4323,70.4685,42400.0
2013-01-22 13:45:00,97.18,97.19,97.15,97.19,28200.0,70.4685,70.4758,70.4468,70.4758,28200.0
2013-01-22 13:50:00,97.18,97.31,97.17,97.31,52600.0,70.4685,70.5628,70.4613,70.5628,52600.0
2013-01-22 13:55:00,97.3,97.35,97.24,97.33,68800.0,70.5555,70.5918,70.512,70.5773,68800.0
2013-01-22 14:00:00,97.33,97.41,97.31,97.38,94500.0,70.5773,70.6353,70.5628,70.6135,94500.0
2013-01-22 14:05:00,97.38,97.43,97.36,97.38,55600.0,70.6135,70.6498,70.599,70.6135,55600.0
2013-01-22 14:10:00,97.39,97.45,97.38,97.45,53200.0,70.6208,70.6643,70.6135,70.6643,53200.0
2013-01-22 14:15:00,97.45,97.45,97.39,97.42,41600.0,70.6643,70.6643,70.6208,70.6426,41600.0
2013-01-22 14:20:00,97.42,97.47,97.4,97.47,59600.0,70.6426,70.6788,70.628,70.6788,59600.0
2013-01-22 14:25:00,97.47,97.53,97.41,97.53,92200.0,70.6788,70.7223,70.6353,70.7223,92200.0
2013-01-22 14:30:00,97.53,97.55,97.46,97.51,40700.0,70.7223,70.7368,70.6716,70.7078,40700.0
2013-01-22 14:35:00,97.49,97.54,97.4,97.41,75800.0,70.6933,70.7296,70.628,70.6353,75800.0
2013-01-22 14:40:00,97.41,97.44,97.38,97.41,36200.0,70.6353,70.6571,70.6135,70.6353,36200.0
2013-01-22 14:45:00,97.42,97.43,97.39,97.42,108300.0,70.6426,70.6498,70.6208,70.6426,108300.0
2013-01-22 14:50:00,97.41,97.52,97.4,97.51,79200.0,70.6353,70.7151,70.628,70.7078,79200.0
2013-01-22 14:55:00,97.5,97.53,97.44,97.46,68400.0,70.7006,70.7223,70.6571,70.6716,68400.0
2013-01-22 15:00:00,97.45,97.46,97.42,97.45,79800.0,70.6643,70.6716,70.6426,70.6643,79800.0
2013-01-22 15:05:00,97.45,97.46,97.41,97.41,58900.0,70.6643,70.6716,70.6353,70.6353,58900.0
2013-01-22 15:10:00,97.42,97.47,97.35,97.44,105600.0,70.6426,70.6788,70.5918,70.6571,105600.0
2013-01-22 15:15:00,97.43,97.43,97.4,97.41,46400.0,70.6498,70.6498,70.628,70.6353,46400.0
2013-01-22 15:20:00,97.41,97.52,97.4,97.51,113000.0,70.6353,70.7151,70.628,70.7078,113000.0
2013-01-22 15:25:00,97.5,97.57,97.47,97.53,120100.0,70.7006,70.7513,70.6788,70.7223,120100.0
2013-01-22 15:30:00,97.53,97.62,97.52,97.6,107400.0,70.7223,70.7876,70.7151,70.7731,107400.0
2013-01-22 15:35:00,97.6,97.73,97.59,97.69,109000.0,70.7731,70.8673,70.7658,70.8383,109000.0
2013-01-22 15:40:00,97.7,97.71,97.62,97.62,103000.0,70.8456,70.8528,70.7876,70.7876,103000.0
2013-01-22 15:45:00,97.63,97.66,97.58,97.62,145400.0,70.7948,70.8166,70.7586,70.7876,145400.0
2013-01-22 15:50:00,97.62,97.64,97.58,97.64,150200.0,70.7876,70.8021,70.7586,70.8021,150200.0
2013-01-22 15:55:00,97.64,97.71,97.58,97.71,279900.0,70.8021,70.8528,70.7586,70.8528,279900.0
2013-01-23 09:30:00,97.44,97.7,97.11,97.18,241200.0,70.6571,70.8456,70.4178,70.4685,241200.0
2013-01-23 09:35:00,97.18,97.22,97.01,97.21,98200.0,70.4685,70.4975,70.3452,70.4903,98200.0
2013-01-23 09:40:00,97.21,97.3,97.15,97.29,82600.0,70.4903,70.5555,70.4468,70.5483,82600.0
2013-01-23 09:45:00,97.26,97.3,97.11,97.28,102200.0,70.5265,70.5555,70.4178,70.541,102200.0
2013-01-23 09:50:00,97.3,97.38,97.19,97.38,110000.0,70.5555,70.6135,70.4758,70.6135,110000.0
2013-01-23 09:55:00,97.39,97.51,97.34,97.51,99900.0,70.6208,70.7078,70.5845,70.7078,99900.0
2013-01-23 10:00:00,97.49,97.52,97.43,97.51,76200.0,70.6933,70.7151,70.6498,70.7078,76200.0
2013-01-23 10:05:00,97.5,97.65,97.48,97.64,77300.0,70.7006,70.8093,70.6861,70.8021,77300.0
2013-01-23 10:10:00,97.65,97.72,97.55,97.55,65700.0,70.8093,70.8601,70.7368,70.7368,65700.0
2013-01-23 10:15:00,97.58,97.61,97.47,97.5,76600.0,70.7586,70.7803,70.6788,70.7006,76600.0
2013-01-23 10:20:00,97.52,97.52,97.31,97.33,49400.0,70.7151,70.7151,70.5628,70.5773,49400.0
2013-01-23 10:25:00,97.33,97.34,97.26,97.34,47400.0,70.5773,70.5845,70.5265,70.5845,47400.0
2013-01-23 10:30:00,97.34,97.36,97.05,97.09,74700.0,70.5845,70.599,70.3743,70.4033,74700.0
2013-01-23 10:35:00,97.1,97.17,97.02,97.04,87300.0,70.4105,70.4613,70.3525,70.367,87300.0
2013-01-23 10:40:00,97.04,97.09,96.82,96.84,133400.0,70.367,70.4033,70.2075,70.222,133400.0
2013-01-23 10:45:00,96.85,96.99,96.85,96.93,57600.0,70.2292,70.3307,70.2292,70.2872,57600.0
2013-01-23 10:50:00,96.94,97.0,96.87,96.93,71400.0,70.2945,70.338,70.2437,70.2872,71400.0
2013-01-23 10:55:00,96.92,96.99,96.81,96.85,65000.0,70.28,70.3307,70.2002,70.2292,65000.0
2013-01-23 11:00:00,96.86,96.9,96.83,96.84,52000.0,70.2365,70.2655,70.2147,70.222,52000.0
2013-01-23 11:05:00,96.85,96.92,96.84,96.91,44800.0,70.2292,70.28,70.222,70.2727,44800.0
2013-01-23 11:10:00,96.92,97.05,96.92,96.95,73000.0,70.28,70.3743,70.28,70.3017,73000.0
2013-01-23 11:15:00,96.94,96.98,96.85,96.87,64800.0,70.2945,70.3235,70.2292,70.2437,64800.0
2013-01-23 11:20:00,96.87,96.87,96.71,96.73,95900.0,70.2437,70.2437,70.1277,70.1422,95900.0
2013-01-23 11:25:00,96.73,96.79,96.69,96.71,70500.0,70.1422,70.1857,70.1132,70.1277,70500.0
2013-01-23 11:30:00,96.71,96.73,96.6,96.63,91800.0,70.1277,70.1422,70.0479,70.0697,91800.0
2013-01-23 11:35:00,96.63,96.7,96.62,96.7,50100.0,70.0697,70.1205,70.0624,70.1205,50100.0
2013-01-23 11:40:00,96.7,96.76,96.68,96.76,28100.0,70.1205,70.164,70.106,70.164,28100.0
2013-01-23 11:45:00,96.76,96.82,96.75,96.8,47800.0,70.164,70.2075,70.1567,70.193,47800.0
2013-01-23 11:50:00,96.8,96.88,96.79,96.87,34000.0,70.193,70.251,70.1857,70.2437,34000.0
2013-01-23 11:55:00,96.88,96.88,96.76,96.77,36500.0,70.251,70.251,70.164,70.1712,36500.0
2013-01-23 12:00:00,96.77,96.88,96.77,96.84,22500.0,70.1712,70.251,70.1712,70.222,22500.0
2013-01-23 12:05:00,96.85,96.93,96.83,96.87,46900.0,70.2292,70.2872,70.2147,70.2437,46900.0
2013-01-23 12:10:00,96.86,96.86,96.77,96.78,25200.0,70.2365,70.2365,70.1712,70.1785,25200.0
2013-01-23 12:15:00,96.78,96.82,96.71,96.72,28100.0,70.1785,70.2075,70.1277,70.135,28100.0
2013-01-23 12:20:00,96.71,96.74,96.68,96.74,35800.0,70.1277,70.1495,70.106,70.1495,35800.0
2013-01-23 12:25:00,96.74,96.81,96.72,96.81,31200.0,70.1495,70.2002,70.135,70.2002,31200.0
2013-01-23 12:30:00,96.81,96.88,96.8,96.87,24900.0,70.2002,70.251,70.193,70.2437,24900.0
2013-01-23 12:35:00,96.86,96.87,96.79,96.81,16500.0,70.2365,70.2437,70.1857,70.2002,16500.0
2013-01-23 12:40:00,96.8,96.89,96.8,96.86,13400.0,70.193,70.2582,70.193,70.2365,13400.0
2013-01-23 12:45:00,96.86,96.9,96.85,96.89,27800.0,70.2365,70.2655,70.2292,70.2582,27800.0
2013-01-23 12:50:00,96.89,96.89,96.85,96.88,21900.0,70.2582,70.2582,70.2292,70.251,21900.0
2013-01-23 12:55:00,96.88,96.92,96.86,96.91,19200.0,70.251,70.28,70.2365,70.2727,19200.0
2013-01-23 13:00:00,96.91,96.93,96.88,96.89,21100.0,70.2727,70.2872,70.251,70.2582,21100.0
2013-01-23 13:05:00,96.89,96.96,96.88,96.94,30100.0,70.2582,70.309,70.251,70.2945,30100.0
2013-01-23 13:10:00,96.95,96.97,96.92,96.92,21800.0,70.3017,70.3162,70.28,70.28,21800.0
2013-01-23 13:15:00,96.92,97.02,96.92,97.01,26900.0,70.28,70.3525,70.28,70.3452,26900.0
2013-01-23 13:20:00,97.0,97.06,97.0,97.03,35200.0,70.338,70.3815,70.338,70.3597,35200.0
2013-01-23 13:25:00,97.03,97.04,97.0,97.03,56800.0,70.3597,70.367,70.338,70.3597,56800.0
2013-01-23 13:30:00,97.03,97.08,97.02,97.04,35200.0,70.3597,70.396,70.3525,70.367,35200.0
2013-01-23 13:35:00,97.03,97.07,97.01,97.02,40900.0,70.3597,70.3888,70.3452,70.3525,40900.0
2013-01-23 13:40:00,97.03,97.09,97.02,97.09,23300.0,70.3597,70.4033,70.3525,70.4033,23300.0
2013-01-23 13:45:00,97.08,97.09,97.01,97.01,18300.0,70.396,70.4033,70.3452,70.3452,18300.0
2013-01-23 13:50:00,97.01,97.08,97.01,97.08,16900.0,70.3452,70.396,70.3452,70.396,16900.0
2013-01-23 13:55:00,97.09,97.13,97.08,97.11,36400.0,70.4033,70.4323,70.396,70.4178,36400.0
2013-01-23 14:00:00,97.12,97.15,97.1,97.12,25800.0,70.425,70.4468,70.4105,70.425,25800.0
2013-01-23 14:05:00,97.11,97.12,97.04,97.04,22400.0,70.4178,70.425,70.367,70.367,22400.0
2013-01-23 14:10:00,97.04,97.1,97.04,97.09,19500.0,70.367,70.4105,70.367,70.4033,19500.0
2013-01-23 14:15:00,97.08,97.13,97.06,97.11,36000.0,70.396,70.4323,70.3815,70.4178,36000.0
2013-01-23 14:20:00,97.11,97.12,97.09,97.1,12500.0,70.4178,70.425,70.4033,70.4105,12500.0
2013-01-23 14:25:00,97.09,97.12,97.06,97.08,31800.0,70.4033,70.425,70.3815,70.396,31800.0
2013-01-23 14:30:00,97.08,97.1,97.06,97.09,22900.0,70.396,70.4105,70.3815,70.4033,22900.0
2013-01-23 14:35:00,97.08,97.11,97.08,97.11,25300.0,70.396,70.4178,70.396,70.4178,25300.0
2013-01-23 14:40:00,97.1,97.14,97.1,97.14,31600.0,70.4105,70.4395,70.4105,70.4395,31600.0
2013-01-23 14:45:00,97.14,97.14,97.05,97.06,29700.0,70.4395,70.4395,70.3743,70.3815,29700.0
2013-01-23 14:50:00,97.05,97.06,96.89,96.9,51500.0,70.3743,70.3815,70.2582,70.2655,51500.0
2013-01-23 14:55:00,96.9,96.95,96.9,96.92,54100.0,70.2655,70.3017,70.2655,70.28,54100.0
2013-01-23 15:00:00,96.91,96.93,96.87,96.9,56400.0,70.2727,70.2872,70.2437,70.2655,56400.0
2013-01-23 15:05:00,96.89,96.96,96.89,96.9,56800.0,70.2582,70.309,70.2582,70.2655,56800.0
2013-01-23 15:10:00,96.9,96.9,96.77,96.78,72800.0,70.2655,70.2655,70.1712,70.1785,72800.0
2013-01-23 15:15:00,96.79,96.87,96.77,96.86,56800.0,70.1857,70.2437,70.1712,70.2365,56800.0
2013-01-23 15:20:00,96.86,96.87,96.82,96.83,47100.0,70.2365,70.2437,70.2075,70.2147,47100.0
2013-01-23 15:25:00,96.82,96.86,96.79,96.81,61700.0,70.2075,70.2365,70.1857,70.2002,61700.0
2013-01-23 15:30:00,96.8,96.87,96.77,96.82,83400.0,70.193,70.2437,70.1712,70.2075,83400.0
2013-01-23 15:35:00,96.81,96.85,96.78,96.81,61600.0,70.2002,70.2292,70.1785,70.2002,61600.0
2013-01-23 15:40:00,96.82,96.86,96.79,96.84,99500.0,70.2075,70.2365,70.1857,70.222,99500.0
2013-01-23 15:45:00,96.84,96.92,96.84,96.91,96000.0,70.222,70.28,70.222,70.2727,96000.0
2013-01-23 15:50:00,96.9,96.95,96.84,96.85,133500.0,70.2655,70.3017,70.222,70.2292,133500.0
2013-01-23 15:55:00,96.85,96.86,96.78,96.85,305000.0,70.2292,70.2365,70.1785,70.2292,305000.0
2013-01-24 09:30:00,96.09,96.76,96.0,96.45,353000.0,69.6781,70.164,69.6129,69.9392,353000.0
2013-01-24 09:35:00,96.41,96.98,96.41,96.97,112600.0,69.9102,70.3235,69.9102,70.3162,112600.0
2013-01-24 09:40:00,96.98,97.39,96.91,97.21,137700.0,70.3235,70.6208,70.2727,70.4903,137700.0
2013-01-24 09:45:00,97.2,97.26,96.98,97.0,113600.0,70.483,70.5265,70.3235,70.338,113600.0
2013-01-24 09:50:00,96.98,97.21,96.98,97.18,85200.0,70.3235,70.4903,70.3235,70.4685,85200.0
2013-01-24 09:55:00,97.18,97.27,97.16,97.27,74500.0,70.4685,70.5338,70.454,70.5338,74500.0
2013-01-24 10:00:00,97.27,97.41,97.24,97.36,102300.0,70.5338,70.6353,70.512,70.599,102300.0
2013-01-24 10:05:00,97.35,97.37,97.14,97.16,82700.0,70.5918,70.6063,70.4395,70.454,82700.0
2013-01-24 10:10:00,97.15,97.2,97.06,97.19,107300.0,70.4468,70.483,70.3815,70.4758,107300.0
2013-01-24 10:15:00,97.19,97.19,96.95,97.07,117700.0,70.4758,70.4758,70.3017,70.3888,117700.0
2013-01-24 10:20:00,97.06,97.07,96.88,96.89,65100.0,70.3815,70.3888,70.251,70.2582,65100.0
2013-01-24 10:25:00,96.92,97.09,96.89,97.09,56500.0,70.28,70.4033,70.2582,70.4033,56500.0
2013-01-24 10:30:00,97.09,97.15,96.96,96.97,91100.0,70.4033,70.4468,70.309,70.3162,91100.0
2013-01-24 10:35:00,96.97,97.21,96.9,97.2,112800.0,70.3162,70.4903,70.2655,70.483,112800.0
2013-01-24 10:40:00,97.19,97.19,97.1,97.11,46100.0,70.4758,70.4758,70.4105,70.4178,46100.0
2013-01-24 10:45:00,97.12,97.3,97.1,97.3,57100.0,70.425,70.5555,70.4105,70.5555,57100.0
2013-01-24 10:50:00,97.32,97.55,97.3,97.54,92100.0,70.57,70.7368,70.5555,70.7296,92100.0
2013-01-24 10:55:00,97.51,97.69,97.51,97.65,96900.0,70.7078,70.8383,70.7078,70.8093,96900.0
2013-01-24 11:00:00,97.65,97.74,97.65,97.68,68400.0,70.8093,70.8746,70.8093,70.8311,68400.0
2013-01-24 11:05:00,97.69,97.69,97.44,97.49,61200.0,70.8383,70.8383,70.6571,70.6933,61200.0
2013-01-24 11:10:00,97.47,97.5,97.43,97.45,37300.0,70.6788,70.7006,70.6498,70.6643,37300.0
2013-01-24 11:15:00,97.46,97.48,97.29,97.33,47000.0,70.6716,70.6861,70.5483,70.5773,47000.0
2013-01-24 11:20:00,97.34,97.42,97.28,97.42,46100.0,70.5845,70.6426,70.541,70.6426,46100.0
2013-01-24 11:25:00,97.4,97.4,97.28,97.3,52500.0,70.628,70.628,70.541,70.5555,52500.0
2013-01-24 11:30:00,97.31,97.36,97.27,97.29,43600.0,70.5628,70.599,70.5338,70.5483,43600.0
2013-01-24 11:35:00,97.29,97.3,97.23,97.25,43800.0,70.5483,70.5555,70.5048,70.5193,43800.0
2013-01-24 11:40:00,97.26,97.26,97.14,97.17,65200.0,70.5265,70.5265,70.4395,70.4613,65200.0
2013-01-24 11:45:00,97.17,97.25,97.14,97.22,53100.0,70.4613,70.5193,70.4395,70.4975,53100.0
2013-01-24 11:50:00,97.23,97.33,97.22,97.26,37400.0,70.5048,70.5773,70.4975,70.5265,37400.0
2013-01-24 11:55:00,97.28,97.32,97.23,97.24,71100.0,70.541,70.57,70.5048,70.512,71100.0
2013-01-24 12:00:00,97.25,97.28,97.12,97.12,29700.0,70.5193,70.541,70.425,70.425,29700.0
2013-01-24 12:05:00,97.12,97.14,97.02,97.04,58600.0,70.425,70.4395,70.3525,70.367,58600.0
2013-01-24 12:10:00,97.05,97.1,96.96,97.1,56000.0,70.3743,70.4105,70.309,70.4105,56000.0
2013-01-24 12:15:00,97.1,97.24,97.09,97.17,47900.0,70.4105,70.512,70.4033,70.4613,47900.0
2013-01-24 12:20:00,97.18,97.21,97.11,97.13,31700.0,70.4685,70.4903,70.4178,70.4323,31700.0
2013-01-24 12:25:00,97.12,97.18,97.09,97.14,39600.0,70.425,70.4685,70.4033,70.4395,39600.0
2013-01-24 12:30:00,97.14,97.16,97.01,97.03,42800.0,70.4395,70.454,70.3452,70.3597,42800.0
2013-01-24 12:35:00,97.01,97.03,96.84,96.84,49500.0,70.3452,70.3597,70.222,70.222,49500.0
2013-01-24 12:40:00,96.82,96.91,96.79,96.8,49300.0,70.2075,70.2727,70.1857,70.193,49300.0
2013-01-24 12:45:00,96.8,96.84,96.72,96.72,58800.0,70.193,70.222,70.135,70.135,58800.0
2013-01-24 12:50:00,96.72,96.73,96.58,96.61,77200.0,70.135,70.1422,70.0334,70.0552,77200.0
2013-01-24 12:55:00,96.62,96.66,96.57,96.58,71600.0,70.0624,70.0914,70.0262,70.0334,71600.0
2013-01-24 13:00:00,96.58,96.6,96.42,96.42,90100.0,70.0334,70.0479,69.9174,69.9174,90100.0
2013-01-24 13:05:00,96.42,96.56,96.42,96.54,52600.0,69.9174,70.0189,69.9174,70.0044,52600.0
2013-01-24 13:10:00,96.54,96.57,96.53,96.53,32400.0,70.0044,70.0262,69.9972,69.9972,32400.0
2013-01-24 13:15:00,96.53,96.65,96.5,96.65,31000.0,69.9972,70.0842,69.9754,70.0842,31000.0
2013-01-24 13:20:00,96.67,96.71,96.65,96.7,28300.0,70.0987,70.1277,70.0842,70.1205,28300.0
2013-01-24 13:25:00,96.72,96.76,96.71,96.72,17100.0,70.135,70.164,70.1277,70.135,17100.0
2013-01-24 13:30:00,96.73,96.81,96.68,96.69,38600.0,70.1422,70.2002,70.106,70.1132,38600.0
2013-01-24 13:35:00,96.7,96.7,96.65,96.67,41800.0,70.1205,70.1205,70.0842,70.0987,41800.0
2013-01-24 13:40:00,96.67,96.67,96.5,96.56,67200.0,70.0987,70.0987,69.9754,70.0189,67200.0
2013-01-24 13:45:00,96.56,96.56,96.36,96.38,78400.0,70.0189,70.0189,69.8739,69.8884,78400.0
2013-01-24 13:50:00,96.37,96.49,96.32,96.45,85700.0,69.8812,69.9682,69.8449,69.9392,85700.0
2013-01-24 13:55:00,96.45,96.47,96.38,96.39,61600.0,69.9392,69.9537,69.8884,69.8957,61600.0
2013-01-24 14:00:00,96.4,96.44,96.3,96.31,70000.0,69.9029,69.9319,69.8304,69.8377,70000.0
2013-01-24 14:05:00,96.31,96.43,96.25,96.43,94600.0,69.8377,69.9247,69.7941,69.9247,94600.0
2013-01-24 14:10:00,96.43,96.46,96.3,96.31,59000.0,69.9247,69.9464,69.8304,69.8377,59000.0
2013-01-24 14:15:00,96.32,96.38,96.25,96.25,37000.0,69.8449,69.8884,69.7941,69.7941,37000.0
2013-01-24 14:20:00,96.25,96.39,96.24,96.39,53900.0,69.7941,69.8957,69.7869,69.8957,53900.0
2013-01-24 14:25:00,96.4,96.4,96.35,96.36,19800.0,69.9029,69.9029,69.8667,69.8739,19800.0
2013-01-24 14:30:00,96.37,96.46,96.33,96.34,62800.0,69.8812,69.9464,69.8522,69.8594,62800.0
2013-01-24 14:35:00,96.33,96.41,96.32,96.39,43400.0,69.8522,69.9102,69.8449,69.8957,43400.0
2013-01-24 14:40:00,96.38,96.42,96.36,96.4,62600.0,69.8884,69.9174,69.8739,69.9029,62600.0
2013-01-24 14:45:00,96.41,96.47,96.37,96.46,68600.0,69.9102,69.9537,69.8812,69.9464,68600.0
2013-01-24 14:50:00,96.47,96.67,96.47,96.67,95500.0,69.9537,70.0987,69.9537,70.0987,95500.0
2013-01-24 14:55:00,96.65,96.68,96.59,96.62,32300.0,70.0842,70.106,70.0407,70.0624,32300.0
2013-01-24 15:00:00,96.61,96.63,96.53,96.61,53500.0,70.0552,70.0697,69.9972,70.0552,53500.0
2013-01-24 15:05:00,96.6,96.73,96.58,96.72,51200.0,70.0479,70.1422,70.0334,70.135,51200.0
2013-01-24 15:10:00,96.72,96.77,96.71,96.73,37700.0,70.135,70.1712,70.1277,70.1422,37700.0
2013-01-24 15:15:00,96.74,96.79,96.73,96.73,49400.0,70.1495,70.1857,70.1422,70.1422,49400.0
2013-01-24 15:20:00,96.73,96.75,96.7,96.72,35400.0,70.1422,70.1567,70.1205,70.135,35400.0
2013-01-24 15:25:00,96.72,96.78,96.7,96.73,38300.0,70.135,70.1785,70.1205,70.1422,38300.0
2013-01-24 15:30:00,96.74,96.84,96.73,96.81,63900.0,70.1495,70.222,70.1422,70.2002,63900.0
2013-01-24 15:35:00,96.81,96.9,96.79,96.81,77300.0,70.2002,70.2655,70.1857,70.2002,77300.0
2013-01-24 15:40:00,96.82,96.82,96.75,96.8,56800.0,70.2075,70.2075,70.1567,70.193,56800.0
2013-01-24 15:45:00,96.8,96.84,96.68,96.76,76700.0,70.193,70.222,70.106,70.164,76700.0
2013-01-24 15:50:00,96.75,96.77,96.57,96.57,60400.0,70.1567,70.1712,70.0262,70.0262,60400.0
2013-01-24 15:55:00,96.58,96.64,96.54,96.58,183900.0,70.0334,70.0769,70.0044,70.0334,183900.0
2013-01-25 09:30:00,95.98,96.28,95.6,95.73,360200.0,69.5984,69.8159,69.3228,69.4171,360200.0
2013-01-25 09:35:00,95.74,95.79,95.28,95.49,340900.0,69.4243,69.4606,69.0908,69.243,340900.0
2013-01-25 09:40:00,95.48,95.6,95.3,95.36,161900.0,69.2358,69.3228,69.1053,69.1488,161900.0
2013-01-25 09:45:00,95.4,95.8,95.38,95.68,128300.0,69.1778,69.4678,69.1633,69.3808,128300.0
2013-01-25 09:50:00,95.65,95.82,95.57,95.63,137700.0,69.3591,69.4823,69.3011,69.3446,137700.0
2013-01-25 09:55:00,95.69,95.69,95.37,95.37,156800.0,69.3881,69.3881,69.156,69.156,156800.0
2013-01-25 10:00:00,95.37,95.48,95.3,95.35,146800.0,69.156,69.2358,69.1053,69.1415,146800.0
2013-01-25 10:05:00,95.34,95.4,95.21,95.33,119100.0,69.1343,69.1778,69.04,69.127,119100.0
2013-01-25 10:10:00,95.33,95.61,95.32,95.51,146900.0,69.127,69.3301,69.1198,69.2575,146900.0
2013-01-25 10:15:00,95.51,95.75,95.51,95.72,133400.0,69.2575,69.4316,69.2575,69.4098,133400.0
2013-01-25 10:20:00,95.73,95.9,95.71,95.81,164600.0,69.4171,69.5403,69.4026,69.4751,164600.0
2013-01-25 10:25:00,95.81,95.86,95.51,95.52,135400.0,69.4751,69.5113,69.2575,69.2648,135400.0
2013-01-25 10:30:00,95.52,95.78,95.48,95.69,140100.0,69.2648,69.4533,69.2358,69.3881,140100.0
2013-01-25 10:35:00,95.67,95.69,95.47,95.5,115600.0,69.3736,69.3881,69.2285,69.2503,115600.0
2013-01-25 10:40:00,95.5,95.73,95.47,95.53,79200.0,69.2503,69.4171,69.2285,69.272,79200.0
2013-01-25 10:45:00,95.52,95.53,95.41,95.42,60400.0,69.2648,69.272,69.185,69.1923,60400.0
2013-01-25 10:50:00,95.42,95.51,95.25,95.26,109400.0,69.1923,69.2575,69.069,69.0763,109400.0
2013-01-25 10:55:00,95.26,95.47,95.26,95.42,69400.0,69.0763,69.2285,69.0763,69.1923,69400.0
2013-01-25 11:00:00,95.42,95.56,95.3,95.5,131900.0,69.1923,69.2938,69.1053,69.2503,131900.0
2013-01-25 11:05:00,95.5,95.52,95.3,95.3,83900.0,69.2503,69.2648,69.1053,69.1053,83900.0
2013-01-25 11:10:00,95.31,95.41,95.24,95.33,81800.0,69.1125,69.185,69.0618,69.127,81800.0
2013-01-25 11:15:00,95.34,95.41,95.24,95.28,94700.0,69.1343,69.185,69.0618,69.0908,94700.0
2013-01-25 11:20:00,95.29,95.29,94.66,94.75,485500.0,69.098,69.098,68.6412,68.7064,485500.0
2013-01-25 11:25:00,94.75,94.93,94.75,94.79,127700.0,68.7064,68.837,68.7064,68.7354,127700.0
2013-01-25 11:30:00,94.78,94.93,94.78,94.89,95500.0,68.7282,68.837,68.7282,68.808,95500.0
2013-01-25 11:35:00,94.91,95.08,94.9,94.95,112700.0,68.8225,68.9457,68.8152,68.8515,112700.0
2013-01-25 11:40:00,94.96,95.29,94.96,95.29,154300.0,68.8587,69.098,68.8587,69.098,154300.0
2013-01-25 11:45:00,95.29,95.39,95.28,95.39,97300.0,69.098,69.1705,69.0908,69.1705,97300.0
2013-01-25 11:50:00,95.38,95.39,94.91,94.94,118600.0,69.1633,69.1705,68.8225,68.8442,118600.0
2013-01-25 11:55:00,94.94,95.06,94.86,95.03,100400.0,68.8442,68.9312,68.7862,68.9095,100400.0
2013-01-25 12:00:00,95.03,95.27,94.99,95.22,126800.0,68.9095,69.0835,68.8805,69.0473,126800.0
2013-01-25 12:05:00,95.23,95.37,95.22,95.33,91400.0,69.0545,69.156,69.0473,69.127,91400.0
2013-01-25 12:10:00,95.34,95.36,95.16,95.24,79300.0,69.1343,69.1488,69.0037,69.0618,79300.0
2013-01-25 12:15:00,95.27,95.39,95.25,95.37,58600.0,69.0835,69.1705,69.069,69.156,58600.0
2013-01-25 12:20:00,95.37,95.37,95.13,95.18,47300.0,69.156,69.156,68.982,69.0183,47300.0
2013-01-25 12:25:00,95.17,95.18,95.03,95.05,50500.0,69.011,69.0183,68.9095,68.924,50500.0
2013-01-25 12:30:00,95.05,95.23,95.02,95.23,45200.0,68.924,69.0545,68.9022,69.0545,45200.0
2013-01-25 12:35:00,95.24,95.3,95.15,95.17,45100.0,69.0618,69.1053,68.9965,69.011,45100.0
2013-01-25 12:40:00,95.16,95.16,94.92,94.93,72900.0,69.0037,69.0037,68.8297,68.837,72900.0
2013-01-25 12:45:00,94.92,95.09,94.91,94.98,40500.0,68.8297,68.953,68.8225,68.8732,40500.0
2013-01-25 12:50:00,94.98,95.11,94.98,95.11,72500.0,68.8732,68.9675,68.8732,68.9675,72500.0
2013-01-25 12:55:00,95.12,95.14,94.97,94.99,40000.0,68.9747,68.9892,68.866,68.8805,40000.0
2013-01-25 13:00:00,94.97,95.08,94.97,95.03,41300.0,68.866,68.9457,68.866,68.9095,41300.0
2013-01-25 13:05:00,95.03,95.14,95.0,95.01,68200.0,68.9095,68.9892,68.8877,68.895,68200.0
2013-01-25 13:10:00,95.03,95.2,95.01,95.05,54200.0,68.9095,69.0328,68.895,68.924,54200.0
2013-01-25 13:15:00,95.05,95.1,95.01,95.01,42600.0,68.924,68.9602,68.895,68.895,42600.0
2013-01-25 13:20:00,95.01,95.07,95.0,95.01,40200.0,68.895,68.9385,68.8877,68.895,40200.0
2013-01-25 13:25:00,95.02,95.13,95.0,95.05,39400.0,68.9022,68.982,68.8877,68.924,39400.0
2013-01-25 13:30:00,95.05,95.12,95.03,95.12,51400.0,68.924,68.9747,68.9095,68.9747,51400.0
2013-01-25 13:35:00,95.11,95.17,95.1,95.16,58000.0,68.9675,69.011,68.9602,69.0037,58000.0
2013-01-25 13:40:00,95.17,95.25,95.17,95.23,56600.0,69.011,69.069,69.011,69.0545,56600.0
2013-01-25 13:45:00,95.23,95.25,95.1,95.1,43100.0,69.0545,69.069,68.9602,68.9602,43100.0
2013-01-25 13:50:00,95.11,95.12,95.03,95.04,67800.0,68.9675,68.9747,68.9095,68.9167,67800.0
2013-01-25 13:55:00,95.04,95.04,94.91,94.95,50500.0,68.9167,68.9167,68.8225,68.8515,50500.0
2013-01-25 14:00:00,94.95,95.16,94.95,95.14,62500.0,68.8515,69.0037,68.8515,68.9892,62500.0
2013-01-25 14:05:00,95.15,95.22,95.1,95.17,59400.0,68.9965,69.0473,68.9602,69.011,59400.0
2013-01-25 14:10:00,95.2,95.23,95.07,95.07,64700.0,69.0328,69.0545,68.9385,68.9385,64700.0
2013-01-25 14:15:00,95.06,95.13,95.04,95.05,46300.0,68.9312,68.982,68.9167,68.924,46300.0
2013-01-25 14:20:00,95.05,95.16,95.04,95.15,38800.0,68.924,69.0037,68.9167,68.9965,38800.0
2013-01-25 14:25:00,95.14,95.19,95.12,95.15,45400.0,68.9892,69.0255,68.9747,68.9965,45400.0
2013-01-25 14:30:00,95.16,95.17,95.11,95.14,40300.0,69.0037,69.011,68.9675,68.9892,40300.0
2013-01-25 14:35:00,95.15,95.19,95.1,95.1,46800.0,68.9965,69.0255,68.9602,68.9602,46800.0
2013-01-25 14:40:00,95.12,95.14,95.08,95.08,41600.0,68.9747,68.9892,68.9457,68.9457,41600.0
2013-01-25 14:45:00,95.08,95.09,94.93,94.99,101300.0,68.9457,68.953,68.837,68.8805,101300.0
2013-01-25 14:50:00,94.98,95.05,94.96,95.02,69900.0,68.8732,68.924,68.8587,68.9022,69900.0
2013-01-25 14:55:00,95.03,95.05,94.96,94.98,65700.0,68.9095,68.924,68.8587,68.8732,65700.0
2013-01-25 15:00:00,94.98,95.17,94.98,95.14,67800.0,68.8732,69.011,68.8732,68.9892,67800.0
2013-01-25 15:05:00,95.13,95.13,95.0,95.12,73800.0,68.982,68.982,68.8877,68.9747,73800.0
2013-01-25 15:10:00,95.13,95.22,95.09,95.2,97600.0,68.982,69.0473,68.953,69.0328,97600.0
2013-01-25 15:15:00,95.22,95.29,95.13,95.29,77600.0,69.0473,69.098,68.982,69.098,77600.0
2013-01-25 15:20:00,95.29,95.34,95.23,95.3,108300.0,69.098,69.1343,69.0545,69.1053,108300.0
2013-01-25 15:25:00,95.29,95.46,95.29,95.44,115900.0,69.098,69.2213,69.098,69.2068,115900.0
2013-01-25 15:30:00,95.44,95.48,95.41,95.43,94900.0,69.2068,69.2358,69.185,69.1995,94900.0
2013-01-25 15:35:00,95.43,95.52,95.43,95.51,137200.0,69.1995,69.2648,69.1995,69.2575,137200.0
2013-01-25 15:40:00,95.51,95.51,95.25,95.29,172000.0,69.2575,69.2575,69.069,69.098,172000.0
2013-01-25 15:45:00,95.29,95.32,95.16,95.24,164000.0,69.098,69.1198,69.0037,69.0618,164000.0
2013-01-25 15:50:00,95.24,95.35,95.22,95.26,225300.0,69.0618,69.1415,69.0473,69.0763,225300.0
2013-01-25 15:55:00,95.27,95.58,95.26,95.58,423500.0,69.0835,69.3083,69.0763,69.3083,423500.0
2013-01-28 09:30:00,98.04,98.74,97.55,97.55,1459300.0,71.0921,71.5997,70.7368,70.7368,1459300.0
2013-01-28 09:35:00,97.61,98.0,97.02,97.44,660800.0,70.7803,71.0631,70.3525,70.6571,660800.0
2013-01-28 09:40:00,97.49,98.2,97.45,97.88,627200.0,70.6933,71.2082,70.6643,70.9761,627200.0
2013-01-28 09:45:00,97.89,98.24,97.76,97.89,412000.0,70.9834,71.2372,70.8891,70.9834,412000.0
2013-01-28 09:50:00,97.89,98.04,97.41,97.49,349700.0,70.9834,71.0921,70.6353,70.6933,349700.0
2013-01-28 09:55:00,97.46,97.47,96.98,97.04,350700.0,70.6716,70.6788,70.3235,70.367,350700.0
2013-01-28 10:00:00,97.01,97.48,97.0,97.24,267400.0,70.3452,70.6861,70.338,70.512,267400.0
2013-01-28 10:05:00,97.25,97.41,97.12,97.13,153600.0,70.5193,70.6353,70.425,70.4323,153600.0
2013-01-28 10:10:00,97.13,97.17,96.43,96.73,358100.0,70.4323,70.4613,69.9247,70.1422,358100.0
2013-01-28 10:15:00,96.75,96.94,96.51,96.8,204700.0,70.1567,70.2945,69.9827,70.193,204700.0
2013-01-28 10:20:00,96.83,97.23,96.8,97.13,228300.0,70.2147,70.5048,70.193,70.4323,228300.0
2013-01-28 10:25:00,97.11,97.5,96.9,97.25,178700.0,70.4178,70.7006,70.2655,70.5193,178700.0
2013-01-28 10:30:00,97.23,97.28,96.92,97.22,132500.0,70.5048,70.541,70.28,70.4975,132500.0
2013-01-28 10:35:00,97.22,97.25,96.78,96.81,129400.0,70.4975,70.5193,70.1785,70.2002,129400.0
2013-01-28 10:40:00,96.8,96.8,96.55,96.56,127600.0,70.193,70.193,70.0117,70.0189,127600.0
2013-01-28 10:45:00,96.55,97.0,96.52,96.96,141400.0,70.0117,70.338,69.9899,70.309,141400.0
2013-01-28 10:50:00,96.97,96.97,96.7,96.75,74700.0,70.3162,70.3162,70.1205,70.1567,74700.0
2013-01-28 10:55:00,96.76,97.0,96.62,97.0,101400.0,70.164,70.338,70.0624,70.338,101400.0
2013-01-28 11:00:00,97.0,97.07,96.8,96.91,88300.0,70.338,70.3888,70.193,70.2727,88300.0
2013-01-28 11:05:00,96.92,96.93,96.72,96.73,88100.0,70.28,70.2872,70.135,70.1422,88100.0
2013-01-28 11:10:00,96.71,96.8,96.66,96.78,95800.0,70.1277,70.193,70.0914,70.1785,95800.0
2013-01-28 11:15:00,96.77,97.0,96.61,96.77,215100.0,70.1712,70.338,70.0552,70.1712,215100.0
2013-01-28 11:20:00,96.79,96.95,96.69,96.85,111900.0,70.1857,70.3017,70.1132,70.2292,111900.0
2013-01-28 11:25:00,96.86,97.65,96.85,97.55,305800.0,70.2365,70.8093,70.2292,70.7368,305800.0
2013-01-28 11:30:00,97.53,98.0,97.53,97.97,343900.0,70.7223,71.0631,70.7223,71.0414,343900.0
2013-01-28 11:35:00,97.94,97.95,97.59,97.67,165300.0,71.0196,71.0269,70.7658,70.8238,165300.0
2013-01-28 11:40:00,97.64,97.67,97.52,97.56,66100.0,70.8021,70.8238,70.7151,70.7441,66100.0
2013-01-28 11:45:00,97.56,97.76,97.45,97.76,150500.0,70.7441,70.8891,70.6643,70.8891,150500.0
2013-01-28 11:50:00,97.75,97.78,97.54,97.56,70600.0,70.8818,70.9036,70.7296,70.7441,70600.0
2013-01-28 11:55:00,97.54,97.64,97.47,97.54,52500.0,70.7296,70.8021,70.6788,70.7296,52500.0
2013-01-28 12:00:00,97.55,97.73,97.54,97.59,69400.0,70.7368,70.8673,70.7296,70.7658,69400.0
2013-01-28 12:05:00,97.6,97.72,97.57,97.61,69700.0,70.7731,70.8601,70.7513,70.7803,69700.0
2013-01-28 12:10:00,97.61,97.7,97.55,97.69,58400.0,70.7803,70.8456,70.7368,70.8383,58400.0
2013-01-28 12:15:00,97.69,97.69,97.17,97.31,130000.0,70.8383,70.8383,70.4613,70.5628,130000.0
2013-01-28 12:20:00,97.31,97.37,97.1,97.17,74400.0,70.5628,70.6063,70.4105,70.4613,74400.0
2013-01-28 12:25:00,97.17,97.23,97.06,97.2,51400.0,70.4613,70.5048,70.3815,70.483,51400.0
2013-01-28 12:30:00,97.21,97.3,97.04,97.11,76000.0,70.4903,70.5555,70.367,70.4178,76000.0
2013-01-28 12:35:00,97.11,97.15,96.95,97.02,59300.0,70.4178,70.4468,70.3017,70.3525,59300.0
2013-01-28 12:40:00,97.04,97.08,97.0,97.05,45800.0,70.367,70.396,70.338,70.3743,45800.0
2013-01-28 12:45:00,97.05,97.1,97.0,97.04,52300.0,70.3743,70.4105,70.338,70.367,52300.0
2013-01-28 12:50:00,97.05,97.05,96.84,96.93,72000.0,70.3743,70.3743,70.222,70.2872,72000.0
2013-01-28 12:55:00,96.93,97.04,96.91,96.91,35800.0,70.2872,70.367,70.2727,70.2727,35800.0
2013-01-28 13:00:00,96.91,96.96,96.81,96.94,46900.0,70.2727,70.309,70.2002,70.2945,46900.0
2013-01-28 13:05:00,96.94,96.97,96.75,96.77,73400.0,70.2945,70.3162,70.1567,70.1712,73400.0
2013-01-28 13:10:00,96.77,96.97,96.77,96.87,70700.0,70.1712,70.3162,70.1712,70.2437,70700.0
2013-01-28 13:15:00,96.89,96.91,96.82,96.87,34600.0,70.2582,70.2727,70.2075,70.2437,34600.0
2013-01-28 13:20:00,96.86,96.93,96.77,96.92,40600.0,70.2365,70.2872,70.1712,70.28,40600.0
2013-01-28 13:25:00,96.9,96.96,96.85,96.85,54200.0,70.2655,70.309,70.2292,70.2292,54200.0
2013-01-28 13:30:00,96.85,97.0,96.77,96.99,57000.0,70.2292,70.338,70.1712,70.3307,57000.0
2013-01-28 13:35:00,97.0,97.07,96.92,97.02,87500.0,70.338,70.3888,70.28,70.3525,87500.0
2013-01-28 13:40:00,97.04,97.11,96.99,97.05,71300.0,70.367,70.4178,70.3307,70.3743,71300.0
2013-01-28 13:45:00,97.04,97.04,96.9,96.97,23500.0,70.367,70.367,70.2655,70.3162,23500.0
2013-01-28 13:50:00,96.99,96.99,96.9,96.94,20700.0,70.3307,70.3307,70.2655,70.2945,20700.0
2013-01-28 13:55:00,96.94,97.02,96.91,96.99,66500.0,70.2945,70.3525,70.2727,70.3307,66500.0
2013-01-28 14:00:00,96.99,97.0,96.98,96.99,19800.0,70.3307,70.338,70.3235,70.3307,19800.0
2013-01-28 14:05:00,96.99,98.0,96.98,97.06,473800.0,70.3307,71.0631,70.3235,70.3815,473800.0
2013-01-28 14:10:00,97.04,97.19,97.0,97.17,47700.0,70.367,70.4758,70.338,70.4613,47700.0
2013-01-28 14:15:00,97.17,97.45,97.14,97.44,78100.0,70.4613,70.6643,70.4395,70.6571,78100.0
2013-01-28 14:20:00,97.42,97.44,97.23,97.39,65900.0,70.6426,70.6571,70.5048,70.6208,65900.0
2013-01-28 14:25:00,97.38,97.42,97.24,97.4,61100.0,70.6135,70.6426,70.512,70.628,61100.0
2013-01-28 14:30:00,97.41,98.0,97.22,97.25,519900.0,70.6353,71.0631,70.4975,70.5193,519900.0
2013-01-28 14:35:00,97.25,97.31,97.22,97.28,57900.0,70.5193,70.5628,70.4975,70.541,57900.0
2013-01-28 14:40:00,97.27,97.46,97.27,97.39,60000.0,70.5338,70.6716,70.5338,70.6208,60000.0
2013-01-28 14:45:00,97.39,97.5,97.36,97.46,54500.0,70.6208,70.7006,70.599,70.6716,54500.0
2013-01-28 14:50:00,97.46,97.46,97.38,97.41,42200.0,70.6716,70.6716,70.6135,70.6353,42200.0
2013-01-28 14:55:00,97.41,97.43,97.33,97.34,38400.0,70.6353,70.6498,70.5773,70.5845,38400.0
2013-01-28 15:00:00,97.35,97.47,97.33,97.44,75700.0,70.5918,70.6788,70.5773,70.6571,75700.0
2013-01-28 15:05:00,97.45,97.45,97.25,97.27,155000.0,70.6643,70.6643,70.5193,70.5338,155000.0
2013-01-28 15:10:00,97.26,97.34,97.25,97.31,73000.0,70.5265,70.5845,70.5193,70.5628,73000.0
2013-01-28 15:15:00,97.31,97.35,97.31,97.34,47700.0,70.5628,70.5918,70.5628,70.5845,47700.0
2013-01-28 15:20:00,97.34,97.4,97.25,97.28,132300.0,70.5845,70.628,70.5193,70.541,132300.0
2013-01-28 15:25:00,97.29,97.32,97.2,97.3,120200.0,70.5483,70.57,70.483,70.5555,120200.0
2013-01-28 15:30:00,97.3,97.42,97.11,97.2,88200.0,70.5555,70.6426,70.4178,70.483,88200.0
2013-01-28 15:35:00,97.22,97.32,97.21,97.31,99100.0,70.4975,70.57,70.4903,70.5628,99100.0
2013-01-28 15:40:00,97.31,97.45,97.3,97.4,134900.0,70.5628,70.6643,70.5555,70.628,134900.0
2013-01-28 15:45:00,97.4,97.4,97.31,97.39,96800.0,70.628,70.628,70.5628,70.6208,96800.0
2013-01-28 15:50:00,97.39,97.4,97.25,97.36,188400.0,70.6208,70.628,70.5193,70.599,188400.0
2013-01-28 15:55:00,97.35,97.45,97.34,97.45,429300.0,70.5918,70.6643,70.5845,70.6643,429300.0
2013-01-29 09:30:00,97.92,99.2,97.72,98.47,819900.0,71.0051,71.9333,70.8601,71.4039,819900.0
2013-01-29 09:35:00,98.45,98.47,98.0,98.1,227000.0,71.3894,71.4039,71.0631,71.1356,227000.0
2013-01-29 09:40:00,98.1,98.29,97.86,98.23,159100.0,71.1356,71.2734,70.9616,71.2299,159100.0
2013-01-29 09:45:00,98.23,98.46,98.18,98.36,148500.0,71.2299,71.3967,71.1937,71.3242,148500.0
2013-01-29 09:50:00,98.37,98.62,98.37,98.56,159600.0,71.3314,71.5127,71.3314,71.4692,159600.0
2013-01-29 09:55:00,98.55,98.65,98.22,98.25,127500.0,71.462,71.5345,71.2227,71.2444,127500.0
2013-01-29 10:00:00,98.24,98.25,97.83,97.83,146200.0,71.2372,71.2444,70.9399,70.9399,146200.0
2013-01-29 10:05:00,97.83,98.05,97.83,98.05,91400.0,70.9399,71.0994,70.9399,71.0994,91400.0
2013-01-29 10:10:00,98.04,98.19,98.02,98.15,76500.0,71.0921,71.2009,71.0776,71.1719,76500.0
2013-01-29 10:15:00,98.15,98.3,98.12,98.27,89000.0,71.1719,71.2807,71.1501,71.2589,89000.0
2013-01-29 10:20:00,98.26,98.37,98.19,98.31,125500.0,71.2517,71.3314,71.2009,71.2879,125500.0
2013-01-29 10:25:00,98.31,98.37,98.23,98.25,150600.0,71.2879,71.3314,71.2299,71.2444,150600.0
2013-01-29 10:30:00,98.26,98.36,98.19,98.25,78200.0,71.2517,71.3242,71.2009,71.2444,78200.0
2013-01-29 10:35:00,98.25,98.25,98.14,98.24,104100.0,71.2444,71.2444,71.1646,71.2372,104100.0
2013-01-29 10:40:00,98.24,98.34,98.21,98.32,49000.0,71.2372,71.3097,71.2154,71.2952,49000.0
2013-01-29 10:45:00,98.31,98.33,98.2,98.26,91500.0,71.2879,71.3024,71.2082,71.2517,91500.0
2013-01-29 10:50:00,98.26,98.26,98.14,98.14,73000.0,71.2517,71.2517,71.1646,71.1646,73000.0
2013-01-29 10:55:00,98.14,98.15,98.0,98.04,73000.0,71.1646,71.1719,71.0631,71.0921,73000.0
2013-01-29 11:00:00,98.05,98.29,98.04,98.29,54700.0,71.0994,71.2734,71.0921,71.2734,54700.0
2013-01-29 11:05:00,98.28,98.44,98.28,98.4,75400.0,71.2662,71.3822,71.2662,71.3532,75400.0
2013-01-29 11:10:00,98.41,98.44,98.29,98.32,92800.0,71.3604,71.3822,71.2734,71.2952,92800.0
2013-01-29 11:15:00,98.33,98.36,98.26,98.31,46200.0,71.3024,71.3242,71.2517,71.2879,46200.0
2013-01-29 11:20:00,98.32,98.5,98.32,98.5,67500.0,71.2952,71.4257,71.2952,71.4257,67500.0
2013-01-29 11:25:00,98.5,98.62,98.45,98.56,84100.0,71.4257,71.5127,71.3894,71.4692,84100.0
2013-01-29 11:30:00,98.57,98.57,98.46,98.46,52500.0,71.4765,71.4765,71.3967,71.3967,52500.0
2013-01-29 11:35:00,98.46,98.51,98.39,98.48,67000.0,71.3967,71.4329,71.3459,71.4112,67000.0
2013-01-29 11:40:00,98.47,98.51,98.45,98.48,40200.0,71.4039,71.4329,71.3894,71.4112,40200.0
2013-01-29 11:45:00,98.48,98.49,98.45,98.49,41300.0,71.4112,71.4184,71.3894,71.4184,41300.0
2013-01-29 11:50:00,98.49,98.61,98.49,98.56,65600.0,71.4184,71.5055,71.4184,71.4692,65600.0
2013-01-29 11:55:00,98.56,98.61,98.45,98.59,63300.0,71.4692,71.5055,71.3894,71.491,63300.0
2013-01-29 12:00:00,98.59,98.59,98.42,98.42,58000.0,71.491,71.491,71.3677,71.3677,58000.0
2013-01-29 12:05:00,98.42,98.47,98.4,98.42,56800.0,71.3677,71.4039,71.3532,71.3677,56800.0
2013-01-29 12:10:00,98.42,98.45,98.4,98.44,49300.0,71.3677,71.3894,71.3532,71.3822,49300.0
2013-01-29 12:15:00,98.44,98.57,98.44,98.56,84100.0,71.3822,71.4765,71.3822,71.4692,84100.0
2013-01-29 12:20:00,98.56,98.56,98.41,98.46,45400.0,71.4692,71.4692,71.3604,71.3967,45400.0
2013-01-29 12:25:00,98.46,98.5,98.37,98.38,54800.0,71.3967,71.4257,71.3314,71.3387,54800.0
2013-01-29 12:30:00,98.37,98.43,98.37,98.39,46400.0,71.3314,71.3749,71.3314,71.3459,46400.0
2013-01-29 12:35:00,98.4,98.41,98.38,98.41,38300.0,71.3532,71.3604,71.3387,71.3604,38300.0
2013-01-29 12:40:00,98.4,98.41,98.34,98.36,44300.0,71.3532,71.3604,71.3097,71.3242,44300.0
2013-01-29 12:45:00,98.36,98.36,98.32,98.35,31400.0,71.3242,71.3242,71.2952,71.3169,31400.0
2013-01-29 12:50:00,98.34,98.44,98.34,98.39,89500.0,71.3097,71.3822,71.3097,71.3459,89500.0
2013-01-29 12:55:00,98.37,98.44,98.37,98.42,41500.0,71.3314,71.3822,71.3314,71.3677,41500.0
2013-01-29 13:00:00,98.41,98.48,98.4,98.45,47700.0,71.3604,71.4112,71.3532,71.3894,47700.0
2013-01-29 13:05:00,98.44,98.56,98.41,98.48,113200.0,71.3822,71.4692,71.3604,71.4112,113200.0
2013-01-29 13:10:00,98.48,98.5,98.44,98.46,47600.0,71.4112,71.4257,71.3822,71.3967,47600.0
2013-01-29 13:15:00,98.47,98.5,98.46,98.49,34500.0,71.4039,71.4257,71.3967,71.4184,34500.0
2013-01-29 13:20:00,98.49,98.5,98.41,98.43,32000.0,71.4184,71.4257,71.3604,71.3749,32000.0
2013-01-29 13:25:00,98.43,98.45,98.39,98.43,34300.0,71.3749,71.3894,71.3459,71.3749,34300.0
2013-01-29 13:30:00,98.43,98.49,98.43,98.48,33000.0,71.3749,71.4184,71.3749,71.4112,33000.0
2013-01-29 13:35:00,98.48,98.54,98.48,98.49,41800.0,71.4112,71.4547,71.4112,71.4184,41800.0
2013-01-29 13:40:00,98.49,98.52,98.48,98.51,32800.0,71.4184,71.4402,71.4112,71.4329,32800.0
2013-01-29 13:45:00,98.51,98.54,98.48,98.49,43100.0,71.4329,71.4547,71.4112,71.4184,43100.0
2013-01-29 13:50:00,98.48,98.58,98.48,98.49,47200.0,71.4112,71.4837,71.4112,71.4184,47200.0
2013-01-29 13:55:00,98.49,98.5,98.43,98.46,39500.0,71.4184,71.4257,71.3749,71.3967,39500.0
2013-01-29 14:00:00,98.47,98.49,98.46,98.49,27000.0,71.4039,71.4184,71.3967,71.4184,27000.0
2013-01-29 14:05:00,98.49,98.53,98.46,98.5,39900.0,71.4184,71.4474,71.3967,71.4257,39900.0
2013-01-29 14:10:00,98.49,98.5,98.44,98.46,43100.0,71.4184,71.4257,71.3822,71.3967,43100.0
2013-01-29 14:15:00,98.46,98.49,98.41,98.44,45800.0,71.3967,71.4184,71.3604,71.3822,45800.0
2013-01-29 14:20:00,98.43,98.47,98.42,98.46,23500.0,71.3749,71.4039,71.3677,71.3967,23500.0
2013-01-29 14:25:00,98.46,98.47,98.42,98.42,33700.0,71.3967,71.4039,71.3677,71.3677,33700.0
2013-01-29 14:30:00,98.43,98.48,98.41,98.47,60200.0,71.3749,71.4112,71.3604,71.4039,60200.0
2013-01-29 14:35:00,98.47,98.48,98.43,98.45,60000.0,71.4039,71.4112,71.3749,71.3894,60000.0
2013-01-29 14:40:00,98.45,98.49,98.43,98.48,40400.0,71.3894,71.4184,71.3749,71.4112,40400.0
2013-01-29 14:45:00,98.48,98.49,98.43,98.45,30000.0,71.4112,71.4184,71.3749,71.3894,30000.0
2013-01-29 14:50:00,98.45,98.45,98.4,98.4,32500.0,71.3894,71.3894,71.3532,71.3532,32500.0
2013-01-29 14:55:00,98.4,98.5,98.39,98.5,45500.0,71.3532,71.4257,71.3459,71.4257,45500.0
2013-01-29 15:00:00,98.5,98.52,98.44,98.46,65100.0,71.4257,71.4402,71.3822,71.3967,65100.0
2013-01-29 15:05:00,98.46,98.46,98.32,98.44,73800.0,71.3967,71.3967,71.2952,71.3822,73800.0
2013-01-29 15:10:00,98.44,98.54,98.44,98.48,60400.0,71.3822,71.4547,71.3822,71.4112,60400.0
2013-01-29 15:15:00,98.47,98.51,98.46,98.5,56100.0,71.4039,71.4329,71.3967,71.4257,56100.0
2013-01-29 15:20:00,98.5,98.52,98.47,98.48,56800.0,71.4257,71.4402,71.4039,71.4112,56800.0
2013-01-29 15:25:00,98.48,98.56,98.47,98.53,94700.0,71.4112,71.4692,71.4039,71.4474,94700.0
2013-01-29 15:30:00,98.52,98.55,98.48,98.48,75900.0,71.4402,71.462,71.4112,71.4112,75900.0
2013-01-29 15:35:00,98.49,98.51,98.44,98.48,81300.0,71.4184,71.4329,71.3822,71.4112,81300.0
2013-01-29 15:40:00,98.48,98.5,98.45,98.49,93500.0,71.4112,71.4257,71.3894,71.4184,93500.0
2013-01-29 15:45:00,98.49,98.52,98.44,98.5,178800.0,71.4184,71.4402,71.3822,71.4257,178800.0
2013-01-29 15:50:00,98.5,98.54,98.49,98.51,184300.0,71.4257,71.4547,71.4184,71.4329,184300.0
2013-01-29 15:55:00,98.52,98.61,98.48,98.61,319600.0,71.4402,71.5055,71.4112,71.5055,319600.0
2013-01-30 09:30:00,98.83,98.95,98.25,98.59,240900.0,71.665,71.752,71.2444,71.491,240900.0
2013-01-30 09:35:00,98.51,98.78,98.51,98.75,78100.0,71.4329,71.6287,71.4329,71.607,78100.0
2013-01-30 09:40:00,98.75,98.96,98.61,98.92,118400.0,71.607,71.7593,71.5055,71.7303,118400.0
2013-01-30 09:45:00,98.93,98.93,98.59,98.78,109800.0,71.7375,71.7375,71.491,71.6287,109800.0
2013-01-30 09:50:00,98.78,98.8,98.56,98.74,102000.0,71.6287,71.6432,71.4692,71.5997,102000.0
2013-01-30 09:55:00,98.75,98.78,98.49,98.55,67400.0,71.607,71.6287,71.4184,71.462,67400.0
2013-01-30 10:00:00,98.55,98.59,98.48,98.51,73500.0,71.462,71.491,71.4112,71.4329,73500.0
2013-01-30 10:05:00,98.52,98.55,98.44,98.47,68400.0,71.4402,71.462,71.3822,71.4039,68400.0
2013-01-30 10:10:00,98.47,98.63,98.44,98.56,80200.0,71.4039,71.52,71.3822,71.4692,80200.0
2013-01-30 10:15:00,98.55,98.69,98.54,98.59,48100.0,71.462,71.5635,71.4547,71.491,48100.0
2013-01-30 10:20:00,98.6,98.67,98.5,98.5,87000.0,71.4982,71.549,71.4257,71.4257,87000.0
2013-01-30 10:25:00,98.5,98.61,98.47,98.59,100100.0,71.4257,71.5055,71.4039,71.491,100100.0
2013-01-30 10:30:00,98.59,98.65,98.56,98.58,112400.0,71.491,71.5345,71.4692,71.4837,112400.0
2013-01-30 10:35:00,98.58,98.6,98.56,98.58,52800.0,71.4837,71.4982,71.4692,71.4837,52800.0
2013-01-30 10:40:00,98.58,98.58,98.48,98.51,112900.0,71.4837,71.4837,71.4112,71.4329,112900.0
2013-01-30 10:45:00,98.51,98.61,98.48,98.59,73700.0,71.4329,71.5055,71.4112,71.491,73700.0
2013-01-30 10:50:00,98.58,98.6,98.52,98.55,33700.0,71.4837,71.4982,71.4402,71.462,33700.0
2013-01-30 10:55:00,98.53,98.63,98.53,98.61,37400.0,71.4474,71.52,71.4474,71.5055,37400.0
2013-01-30 11:00:00,98.6,98.7,98.6,98.64,47700.0,71.4982,71.5707,71.4982,71.5272,47700.0
2013-01-30 11:05:00,98.63,98.75,98.63,98.72,62600.0,71.52,71.607,71.52,71.5852,62600.0
2013-01-30 11:10:00,98.72,98.75,98.7,98.74,40300.0,71.5852,71.607,71.5707,71.5997,40300.0
2013-01-30 11:15:00,98.74,98.75,98.72,98.72,56000.0,71.5997,71.607,71.5852,71.5852,56000.0
2013-01-30 11:20:00,98.72,98.76,98.71,98.74,68600.0,71.5852,71.6142,71.578,71.5997,68600.0
2013-01-30 11:25:00,98.73,98.76,98.72,98.76,26000.0,71.5925,71.6142,71.5852,71.6142,26000.0
2013-01-30 11:30:00,98.76,98.82,98.73,98.79,65800.0,71.6142,71.6577,71.5925,71.636,65800.0
2013-01-30 11:35:00,98.79,98.86,98.79,98.81,35900.0,71.636,71.6867,71.636,71.6505,35900.0
2013-01-30 11:40:00,98.81,98.81,98.74,98.78,35600.0,71.6505,71.6505,71.5997,71.6287,35600.0
2013-01-30 11:45:00,98.77,98.78,98.74,98.78,24500.0,71.6215,71.6287,71.5997,71.6287,24500.0
2013-01-30 11:50:00,98.77,98.8,98.73,98.79,34900.0,71.6215,71.6432,71.5925,71.636,34900.0
2013-01-30 11:55:00,98.79,98.8,98.72,98.74,27800.0,71.636,71.6432,71.5852,71.5997,27800.0
2013-01-30 12:00:00,98.74,98.75,98.68,98.7,39900.0,71.5997,71.607,71.5562,71.5707,39900.0
2013-01-30 12:05:00,98.7,98.7,98.58,98.58,52100.0,71.5707,71.5707,71.4837,71.4837,52100.0
2013-01-30 12:10:00,98.59,98.61,98.56,98.57,34300.0,71.491,71.5055,71.4692,71.4765,34300.0
2013-01-30 12:15:00,98.56,98.6,98.53,98.55,37200.0,71.4692,71.4982,71.4474,71.462,37200.0
2013-01-30 12:20:00,98.55,98.56,98.5,98.55,45300.0,71.462,71.4692,71.4257,71.462,45300.0
2013-01-30 12:25:00,98.53,98.54,98.49,98.5,33700.0,71.4474,71.4547,71.4184,71.4257,33700.0
2013-01-30 12:30:00,98.5,98.57,98.5,98.57,22900.0,71.4257,71.4765,71.4257,71.4765,22900.0
2013-01-30 12:35:00,98.56,98.56,98.5,98.54,25800.0,71.4692,71.4692,71.4257,71.4547,25800.0
2013-01-30 12:40:00,98.54,98.57,98.52,98.57,26200.0,71.4547,71.4765,71.4402,71.4765,26200.0
2013-01-30 12:45:00,98.56,98.65,98.56,98.65,24300.0,71.4692,71.5345,71.4692,71.5345,24300.0
2013-01-30 12:50:00,98.65,98.72,98.65,98.69,36900.0,71.5345,71.5852,71.5345,71.5635,36900.0
2013-01-30 12:55:00,98.69,98.79,98.67,98.75,36300.0,71.5635,71.636,71.549,71.607,36300.0
2013-01-30 13:00:00,98.75,98.78,98.7,98.73,50900.0,71.607,71.6287,71.5707,71.5925,50900.0
2013-01-30 13:05:00,98.74,98.78,98.72,98.74,21400.0,71.5997,71.6287,71.5852,71.5997,21400.0
2013-01-30 13:10:00,98.74,98.78,98.74,98.77,15500.0,71.5997,71.6287,71.5997,71.6215,15500.0
2013-01-30 13:15:00,98.77,98.78,98.64,98.66,55200.0,71.6215,71.6287,71.5272,71.5417,55200.0
2013-01-30 13:20:00,98.66,98.73,98.65,98.72,44700.0,71.5417,71.5925,71.5345,71.5852,44700.0
2013-01-30 13:25:00,98.73,98.77,98.69,98.74,55900.0,71.5925,71.6215,71.5635,71.5997,55900.0
2013-01-30 13:30:00,98.75,98.77,98.7,98.76,43200.0,71.607,71.6215,71.5707,71.6142,43200.0
2013-01-30 13:35:00,98.75,98.79,98.73,98.78,24600.0,71.607,71.636,71.5925,71.6287,24600.0
2013-01-30 13:40:00,98.78,98.79,98.69,98.7,29900.0,71.6287,71.636,71.5635,71.5707,29900.0
2013-01-30 13:45:00,98.7,98.72,98.67,98.7,40000.0,71.5707,71.5852,71.549,71.5707,40000.0
2013-01-30 13:50:00,98.7,98.73,98.69,98.71,31400.0,71.5707,71.5925,71.5635,71.578,31400.0
2013-01-30 13:55:00,98.72,98.75,98.69,98.74,53100.0,71.5852,71.607,71.5635,71.5997,53100.0
2013-01-30 14:00:00,98.74,98.76,98.73,98.75,26600.0,71.5997,71.6142,71.5925,71.607,26600.0
2013-01-30 14:05:00,98.75,98.75,98.72,98.73,30500.0,71.607,71.607,71.5852,71.5925,30500.0
2013-01-30 14:10:00,98.72,98.76,98.71,98.72,33200.0,71.5852,71.6142,71.578,71.5852,33200.0
2013-01-30 14:15:00,98.71,98.78,98.63,98.66,61500.0,71.578,71.6287,71.52,71.5417,61500.0
2013-01-30 14:20:00,98.66,98.7,98.59,98.64,84300.0,71.5417,71.5707,71.491,71.5272,84300.0
2013-01-30 14:25:00,98.64,98.73,98.58,98.68,64800.0,71.5272,71.5925,71.4837,71.5562,64800.0
2013-01-30 14:30:00,98.68,98.7,98.59,98.66,59100.0,71.5562,71.5707,71.491,71.5417,59100.0
2013-01-30 14:35:00,98.65,98.68,98.59,98.65,64000.0,71.5345,71.5562,71.491,71.5345,64000.0
2013-01-30 14:40:00,98.66,98.69,98.63,98.64,43200.0,71.5417,71.5635,71.52,71.5272,43200.0
2013-01-30 14:45:00,98.63,98.7,98.52,98.63,133400.0,71.52,71.5707,71.4402,71.52,133400.0
2013-01-30 14:50:00,98.63,98.65,98.61,98.64,37600.0,71.52,71.5345,71.5055,71.5272,37600.0
2013-01-30 14:55:00,98.64,98.66,98.61,98.63,46300.0,71.5272,71.5417,71.5055,71.52,46300.0
2013-01-30 15:00:00,98.63,98.68,98.6,98.6,79300.0,71.52,71.5562,71.4982,71.4982,79300.0
2013-01-30 15:05:00,98.6,98.64,98.56,98.58,137400.0,71.4982,71.5272,71.4692,71.4837,137400.0
2013-01-30 15:10:00,98.59,98.59,98.5,98.51,103300.0,71.491,71.491,71.4257,71.4329,103300.0
2013-01-30 15:15:00,98.51,98.54,98.45,98.53,154400.0,71.4329,71.4547,71.3894,71.4474,154400.0
2013-01-30 15:20:00,98.52,98.53,98.41,98.42,62300.0,71.4402,71.4474,71.3604,71.3677,62300.0
2013-01-30 15:25:00,98.43,98.48,98.39,98.46,98800.0,71.3749,71.4112,71.3459,71.3967,98800.0
2013-01-30 15:30:00,98.46,98.47,98.37,98.4,93100.0,71.3967,71.4039,71.3314,71.3532,93100.0
2013-01-30 15:35:00,98.4,98.44,98.38,98.42,81400.0,71.3532,71.3822,71.3387,71.3677,81400.0
2013-01-30 15:40:00,98.43,98.49,98.37,98.47,129200.0,71.3749,71.4184,71.3314,71.4039,129200.0
2013-01-30 15:45:00,98.46,98.57,98.43,98.48,177500.0,71.3967,71.4765,71.3749,71.4112,177500.0
2013-01-30 15:50:00,98.49,98.52,98.42,98.5,187600.0,71.4184,71.4402,71.3677,71.4257,187600.0
2013-01-30 15:55:00,98.5,98.69,98.5,98.65,387400.0,71.4257,71.5635,71.4257,71.5345,387400.0
2013-01-31 09:30:00,97.99,98.22,97.9,98.0,273900.0,71.0559,71.2227,70.9906,71.0631,273900.0
2013-01-31 09:35:00,98.01,98.07,97.95,98.04,129100.0,71.0704,71.1139,71.0269,71.0921,129100.0
2013-01-31 09:40:00,98.04,98.45,98.03,98.39,166600.0,71.0921,71.3894,71.0849,71.3459,166600.0
2013-01-31 09:45:00,98.36,98.64,98.35,98.38,165800.0,71.3242,71.5272,71.3169,71.3387,165800.0
2013-01-31 09:50:00,98.38,98.42,98.35,98.38,90800.0,71.3387,71.3677,71.3169,71.3387,90800.0
2013-01-31 09:55:00,98.39,98.45,98.36,98.44,91600.0,71.3459,71.3894,71.3242,71.3822,91600.0
2013-01-31 10:00:00,98.44,98.45,98.37,98.4,98800.0,71.3822,71.3894,71.3314,71.3532,98800.0
2013-01-31 10:05:00,98.38,98.55,98.37,98.53,73200.0,71.3387,71.462,71.3314,71.4474,73200.0
2013-01-31 10:10:00,98.53,98.7,98.52,98.7,132300.0,71.4474,71.5707,71.4402,71.5707,132300.0
2013-01-31 10:15:00,98.69,98.69,98.51,98.52,104800.0,71.5635,71.5635,71.4329,71.4402,104800.0
2013-01-31 10:20:00,98.53,98.56,98.5,98.52,53200.0,71.4474,71.4692,71.4257,71.4402,53200.0
2013-01-31 10:25:00,98.52,98.56,98.47,98.55,110900.0,71.4402,71.4692,71.4039,71.462,110900.0
2013-01-31 10:30:00,98.55,98.71,98.52,98.67,107900.0,71.462,71.578,71.4402,71.549,107900.0
2013-01-31 10:35:00,98.66,98.69,98.5,98.53,83400.0,71.5417,71.5635,71.4257,71.4474,83400.0
2013-01-31 10:40:00,98.54,98.55,98.36,98.44,62700.0,71.4547,71.462,71.3242,71.3822,62700.0
2013-01-31 10:45:00,98.43,98.5,98.41,98.5,49700.0,71.3749,71.4257,71.3604,71.4257,49700.0
2013-01-31 10:50:00,98.5,98.51,98.4,98.44,26500.0,71.4257,71.4329,71.3532,71.3822,26500.0
2013-01-31 10:55:00,98.44,98.47,98.42,98.42,67400.0,71.3822,71.4039,71.3677,71.3677,67400.0
2013-01-31 11:00:00,98.42,98.47,98.4,98.4,69700.0,71.3677,71.4039,71.3532,71.3532,69700.0
2013-01-31 11:05:00,98.4,98.51,98.4,98.47,62200.0,71.3532,71.4329,71.3532,71.4039,62200.0
2013-01-31 11:10:00,98.45,98.47,98.29,98.29,53300.0,71.3894,71.4039,71.2734,71.2734,53300.0
2013-01-31 11:15:00,98.3,98.39,98.23,98.29,81200.0,71.2807,71.3459,71.2299,71.2734,81200.0
2013-01-31 11:20:00,98.27,98.36,98.27,98.36,37200.0,71.2589,71.3242,71.2589,71.3242,37200.0
2013-01-31 11:25:00,98.37,98.45,98.34,98.42,85900.0,71.3314,71.3894,71.3097,71.3677,85900.0
2013-01-31 11:30:00,98.4,98.41,98.27,98.28,91300.0,71.3532,71.3604,71.2589,71.2662,91300.0
2013-01-31 11:35:00,98.28,98.39,98.27,98.35,54700.0,71.2662,71.3459,71.2589,71.3169,54700.0
2013-01-31 11:40:00,98.35,98.35,98.1,98.25,139300.0,71.3169,71.3169,71.1356,71.2444,139300.0
2013-01-31 11:45:00,98.25,98.36,98.21,98.3,58100.0,71.2444,71.3242,71.2154,71.2807,58100.0
2013-01-31 11:50:00,98.3,98.31,98.21,98.23,45900.0,71.2807,71.2879,71.2154,71.2299,45900.0
2013-01-31 11:55:00,98.23,98.26,98.12,98.13,27000.0,71.2299,71.2517,71.1501,71.1574,27000.0
2013-01-31 12:00:00,98.14,98.24,98.14,98.16,28700.0,71.1646,71.2372,71.1646,71.1791,28700.0
2013-01-31 12:05:00,98.14,98.17,98.11,98.11,40000.0,71.1646,71.1864,71.1429,71.1429,40000.0
2013-01-31 12:10:00,98.13,98.17,98.09,98.17,47500.0,71.1574,71.1864,71.1284,71.1864,47500.0
2013-01-31 12:15:00,98.18,98.27,98.17,98.24,96200.0,71.1937,71.2589,71.1864,71.2372,96200.0
2013-01-31 12:20:00,98.24,98.28,98.24,98.27,32800.0,71.2372,71.2662,71.2372,71.2589,32800.0
2013-01-31 12:25:00,98.26,98.31,98.21,98.21,31000.0,71.2517,71.2879,71.2154,71.2154,31000.0
2013-01-31 12:30:00,98.21,98.22,98.13,98.19,46400.0,71.2154,71.2227,71.1574,71.2009,46400.0
2013-01-31 12:35:00,98.18,98.32,98.17,98.28,102300.0,71.1937,71.2952,71.1864,71.2662,102300.0
2013-01-31 12:40:00,98.28,98.37,98.27,98.27,34600.0,71.2662,71.3314,71.2589,71.2589,34600.0
2013-01-31 12:45:00,98.28,98.42,98.27,98.4,50300.0,71.2662,71.3677,71.2589,71.3532,50300.0
2013-01-31 12:50:00,98.4,98.41,98.32,98.36,25700.0,71.3532,71.3604,71.2952,71.3242,25700.0
2013-01-31 12:55:00,98.36,98.39,98.32,98.37,25400.0,71.3242,71.3459,71.2952,71.3314,25400.0
2013-01-31 13:00:00,98.37,98.38,98.28,98.29,31300.0,71.3314,71.3387,71.2662,71.2734,31300.0
2013-01-31 13:05:00,98.29,98.31,98.27,98.3,21700.0,71.2734,71.2879,71.2589,71.2807,21700.0
2013-01-31 13:10:00,98.29,98.34,98.25,98.26,28000.0,71.2734,71.3097,71.2444,71.2517,28000.0
2013-01-31 13:15:00,98.26,98.32,98.24,98.32,29500.0,71.2517,71.2952,71.2372,71.2952,29500.0
2013-01-31 13:20:00,98.31,98.38,98.31,98.38,32500.0,71.2879,71.3387,71.2879,71.3387,32500.0
2013-01-31 13:25:00,98.36,98.39,98.35,98.38,33700.0,71.3242,71.3459,71.3169,71.3387,33700.0
2013-01-31 13:30:00,98.39,98.44,98.39,98.42,21900.0,71.3459,71.3822,71.3459,71.3677,21900.0
2013-01-31 13:35:00,98.43,98.61,98.4,98.4,157000.0,71.3749,71.5055,71.3532,71.3532,157000.0
2013-01-31 13:40:00,98.4,98.41,98.36,98.38,88900.0,71.3532,71.3604,71.3242,71.3387,88900.0
2013-01-31 13:45:00,98.38,98.5,98.36,98.36,109000.0,71.3387,71.4257,71.3242,71.3242,109000.0
2013-01-31 13:50:00,98.36,98.4,98.33,98.34,35900.0,71.3242,71.3532,71.3024,71.3097,35900.0
2013-01-31 13:55:00,98.34,98.42,98.34,98.41,30100.0,71.3097,71.3677,71.3097,71.3604,30100.0
2013-01-31 14:00:00,98.41,98.42,98.39,98.41,89400.0,71.3604,71.3677,71.3459,71.3604,89400.0
2013-01-31 14:05:00,98.41,98.42,98.36,98.37,57700.0,71.3604,71.3677,71.3242,71.3314,57700.0
2013-01-31 14:10:00,98.38,98.39,98.31,98.35,39200.0,71.3387,71.3459,71.2879,71.3169,39200.0
2013-01-31 14:15:00,98.35,98.43,98.34,98.37,36400.0,71.3169,71.3749,71.3097,71.3314,36400.0
2013-01-31 14:20:00,98.38,98.42,98.32,98.42,36000.0,71.3387,71.3677,71.2952,71.3677,36000.0
2013-01-31 14:25:00,98.42,98.42,98.37,98.38,33600.0,71.3677,71.3677,71.3314,71.3387,33600.0
2013-01-31 14:30:00,98.38,98.5,98.38,98.49,106500.0,71.3387,71.4257,71.3387,71.4184,106500.0
2013-01-31 14:35:00,98.5,98.53,98.48,98.52,59000.0,71.4257,71.4474,71.4112,71.4402,59000.0
2013-01-31 14:40:00,98.52,98.57,98.5,98.55,53100.0,71.4402,71.4765,71.4257,71.462,53100.0
2013-01-31 14:45:00,98.56,98.58,98.55,98.55,42700.0,71.4692,71.4837,71.462,71.462,42700.0
2013-01-31 14:50:00,98.55,98.57,98.55,98.56,35100.0,71.462,71.4765,71.462,71.4692,35100.0
2013-01-31 14:55:00,98.56,98.6,98.55,98.58,44800.0,71.4692,71.4982,71.462,71.4837,44800.0
2013-01-31 15:00:00,98.58,98.59,98.54,98.55,127600.0,71.4837,71.491,71.4547,71.462,127600.0
2013-01-31 15:05:00,98.55,98.59,98.55,98.59,84200.0,71.462,71.491,71.462,71.491,84200.0
2013-01-31 15:10:00,98.59,98.63,98.55,98.56,110100.0,71.491,71.52,71.462,71.4692,110100.0
2013-01-31 15:15:00,98.56,98.6,98.55,98.59,32500.0,71.4692,71.4982,71.462,71.491,32500.0
2013-01-31 15:20:00,98.6,98.63,98.58,98.62,71900.0,71.4982,71.52,71.4837,71.5127,71900.0
2013-01-31 15:25:00,98.62,98.63,98.57,98.58,115900.0,71.5127,71.52,71.4765,71.4837,115900.0
2013-01-31 15:30:00,98.58,98.67,98.55,98.63,86200.0,71.4837,71.549,71.462,71.52,86200.0
2013-01-31 15:35:00,98.64,98.65,98.55,98.56,102900.0,71.5272,71.5345,71.462,71.4692,102900.0
2013-01-31 15:40:00,98.56,98.57,98.49,98.49,130900.0,71.4692,71.4765,71.4184,71.4184,130900.0
2013-01-31 15:45:00,98.5,98.5,98.41,98.42,161600.0,71.4257,71.4257,71.3604,71.3677,161600.0
2013-01-31 15:50:00,98.42,98.64,98.39,98.61,156700.0,71.3677,71.5272,71.3459,71.5055,156700.0
2013-01-31 15:55:00,98.6,98.62,98.42,98.45,321700.0,71.4982,71.5127,71.3677,71.3894,321700.0
2013-02-01 09:30:00,99.0,99.16,98.95,98.99,339500.0,71.7883,71.9043,71.752,71.781,339500.0
2013-02-01 09:35:00,98.99,99.09,98.99,99.05,88500.0,71.781,71.8535,71.781,71.8245,88500.0
2013-02-01 09:40:00,99.06,99.25,99.05,99.23,152000.0,71.8318,71.9695,71.8245,71.955,152000.0
2013-02-01 09:45:00,99.25,99.37,99.2,99.37,150800.0,71.9695,72.0566,71.9333,72.0566,150800.0
2013-02-01 09:50:00,99.34,99.39,99.31,99.37,119200.0,72.0348,72.0711,72.0131,72.0566,119200.0
2013-02-01 09:55:00,99.36,99.4,99.04,99.18,100200.0,72.0493,72.0783,71.8173,71.9188,100200.0
2013-02-01 10:00:00,99.21,99.52,99.21,99.38,151200.0,71.9405,72.1653,71.9405,72.0638,151200.0
2013-02-01 10:05:00,99.4,99.57,99.36,99.4,188500.0,72.0783,72.2016,72.0493,72.0783,188500.0
2013-02-01 10:10:00,99.42,99.47,99.32,99.46,84300.0,72.0928,72.1291,72.0203,72.1218,84300.0
2013-02-01 10:15:00,99.46,99.56,99.4,99.42,81100.0,72.1218,72.1943,72.0783,72.0928,81100.0
2013-02-01 10:20:00,99.42,99.63,99.42,99.5,109400.0,72.0928,72.2451,72.0928,72.1508,109400.0
2013-02-01 10:25:00,99.5,99.54,99.34,99.37,64900.0,72.1508,72.1798,72.0348,72.0566,64900.0
2013-02-01 10:30:00,99.36,99.4,99.31,99.34,66600.0,72.0493,72.0783,72.0131,72.0348,66600.0
2013-02-01 10:35:00,99.34,99.4,99.3,99.36,87000.0,72.0348,72.0783,72.0058,72.0493,87000.0
2013-02-01 10:40:00,99.36,99.53,99.36,99.53,48300.0,72.0493,72.1726,72.0493,72.1726,48300.0
2013-02-01 10:45:00,99.53,99.59,99.49,99.55,49200.0,72.1726,72.2161,72.1436,72.1871,49200.0
2013-02-01 10:50:00,99.55,99.58,99.47,99.53,36900.0,72.1871,72.2088,72.1291,72.1726,36900.0
2013-02-01 10:55:00,99.54,99.69,99.53,99.68,87900.0,72.1798,72.2886,72.1726,72.2814,87900.0
2013-02-01 11:00:00,99.68,99.7,99.59,99.62,48400.0,72.2814,72.2959,72.2161,72.2378,48400.0
2013-02-01 11:05:00,99.62,99.62,99.55,99.59,36200.0,72.2378,72.2378,72.1871,72.2161,36200.0
2013-02-01 11:10:00,99.59,99.65,99.53,99.53,69800.0,72.2161,72.2596,72.1726,72.1726,69800.0
2013-02-01 11:15:00,99.53,99.62,99.53,99.62,68500.0,72.1726,72.2378,72.1726,72.2378,68500.0
2013-02-01 11:20:00,99.6,99.64,99.5,99.51,40700.0,72.2233,72.2523,72.1508,72.1581,40700.0
2013-02-01 11:25:00,99.51,99.51,99.42,99.48,72900.0,72.1581,72.1581,72.0928,72.1363,72900.0
2013-02-01 11:30:00,99.48,99.5,99.38,99.45,63800.0,72.1363,72.1508,72.0638,72.1146,63800.0
2013-02-01 11:35:00,99.45,99.59,99.43,99.59,36800.0,72.1146,72.2161,72.1001,72.2161,36800.0
2013-02-01 11:40:00,99.58,99.66,99.55,99.58,46800.0,72.2088,72.2669,72.1871,72.2088,46800.0
2013-02-01 11:45:00,99.58,99.6,99.48,99.49,40500.0,72.2088,72.2233,72.1363,72.1436,40500.0
2013-02-01 11:50:00,99.49,99.53,99.48,99.52,24700.0,72.1436,72.1726,72.1363,72.1653,24700.0
2013-02-01 11:55:00,99.52,99.59,99.48,99.58,42700.0,72.1653,72.2161,72.1363,72.2088,42700.0
2013-02-01 12:00:00,99.58,99.58,99.45,99.46,34100.0,72.2088,72.2088,72.1146,72.1218,34100.0
2013-02-01 12:05:00,99.46,99.49,99.42,99.45,36500.0,72.1218,72.1436,72.0928,72.1146,36500.0
2013-02-01 12:10:00,99.46,99.51,99.45,99.5,44400.0,72.1218,72.1581,72.1146,72.1508,44400.0
2013-02-01 12:15:00,99.51,99.52,99.47,99.47,38600.0,72.1581,72.1653,72.1291,72.1291,38600.0
2013-02-01 12:20:00,99.49,99.5,99.36,99.37,62100.0,72.1436,72.1508,72.0493,72.0566,62100.0
2013-02-01 12:25:00,99.38,99.47,99.35,99.42,36500.0,72.0638,72.1291,72.0421,72.0928,36500.0
2013-02-01 12:30:00,99.42,99.5,99.42,99.47,29300.0,72.0928,72.1508,72.0928,72.1291,29300.0
2013-02-01 12:35:00,99.47,99.49,99.37,99.37,26600.0,72.1291,72.1436,72.0566,72.0566,26600.0
2013-02-01 12:40:00,99.37,99.42,99.35,99.37,26400.0,72.0566,72.0928,72.0421,72.0566,26400.0
2013-02-01 12:45:00,99.38,99.39,99.27,99.29,36000.0,72.0638,72.0711,71.984,71.9986,36000.0
2013-02-01 12:50:00,99.28,99.31,99.25,99.29,23100.0,71.9913,72.0131,71.9695,71.9986,23100.0
2013-02-01 12:55:00,99.29,99.3,99.27,99.28,26700.0,71.9986,72.0058,71.984,71.9913,26700.0
2013-02-01 13:00:00,99.28,99.33,99.25,99.28,41100.0,71.9913,72.0276,71.9695,71.9913,41100.0
2013-02-01 13:05:00,99.28,99.33,99.27,99.27,36800.0,71.9913,72.0276,71.984,71.984,36800.0
2013-02-01 13:10:00,99.27,99.31,99.27,99.31,57800.0,71.984,72.0131,71.984,72.0131,57800.0
2013-02-01 13:15:00,99.31,99.36,99.3,99.31,42900.0,72.0131,72.0493,72.0058,72.0131,42900.0
2013-02-01 13:20:00,99.32,99.35,99.26,99.28,47600.0,72.0203,72.0421,71.9768,71.9913,47600.0
2013-02-01 13:25:00,99.27,99.29,99.25,99.27,25700.0,71.984,71.9986,71.9695,71.984,25700.0
2013-02-01 13:30:00,99.28,99.35,99.25,99.35,24600.0,71.9913,72.0421,71.9695,72.0421,24600.0
2013-02-01 13:35:00,99.34,99.39,99.29,99.34,77600.0,72.0348,72.0711,71.9986,72.0348,77600.0
2013-02-01 13:40:00,99.34,99.37,99.32,99.36,22700.0,72.0348,72.0566,72.0203,72.0493,22700.0
2013-02-01 13:45:00,99.37,99.42,99.36,99.42,29600.0,72.0566,72.0928,72.0493,72.0928,29600.0
2013-02-01 13:50:00,99.42,99.48,99.41,99.46,58100.0,72.0928,72.1363,72.0856,72.1218,58100.0
2013-02-01 13:55:00,99.46,99.48,99.43,99.47,42700.0,72.1218,72.1363,72.1001,72.1291,42700.0
2013-02-01 14:00:00,99.48,99.48,99.42,99.43,33700.0,72.1363,72.1363,72.0928,72.1001,33700.0
2013-02-01 14:05:00,99.42,99.46,99.4,99.43,35100.0,72.0928,72.1218,72.0783,72.1001,35100.0
2013-02-01 14:10:00,99.43,99.44,99.38,99.39,24600.0,72.1001,72.1073,72.0638,72.0711,24600.0
2013-02-01 14:15:00,99.38,99.39,99.34,99.36,32200.0,72.0638,72.0711,72.0348,72.0493,32200.0
2013-02-01 14:20:00,99.36,99.37,99.3,99.36,46100.0,72.0493,72.0566,72.0058,72.0493,46100.0
2013-02-01 14:25:00,99.36,99.4,99.35,99.4,25900.0,72.0493,72.0783,72.0421,72.0783,25900.0
2013-02-01 14:30:00,99.41,99.42,99.34,99.37,42100.0,72.0856,72.0928,72.0348,72.0566,42100.0
2013-02-01 14:35:00,99.36,99.36,99.33,99.34,23200.0,72.0493,72.0493,72.0276,72.0348,23200.0
2013-02-01 14:40:00,99.34,99.41,99.32,99.37,63600.0,72.0348,72.0856,72.0203,72.0566,63600.0
2013-02-01 14:45:00,99.36,99.41,99.34,99.36,64100.0,72.0493,72.0856,72.0348,72.0493,64100.0
2013-02-01 14:50:00,99.37,99.4,99.32,99.32,44400.0,72.0566,72.0783,72.0203,72.0203,44400.0
2013-02-01 14:55:00,99.33,99.35,99.29,99.33,86500.0,72.0276,72.0421,71.9986,72.0276,86500.0
2013-02-01 15:00:00,99.34,99.37,99.31,99.34,59400.0,72.0348,72.0566,72.0131,72.0348,59400.0
2013-02-01 15:05:00,99.33,99.35,99.3,99.34,52700.0,72.0276,72.0421,72.0058,72.0348,52700.0
2013-02-01 15:10:00,99.33,99.39,99.31,99.36,51700.0,72.0276,72.0711,72.0131,72.0493,51700.0
2013-02-01 15:15:00,99.36,99.38,99.3,99.31,106200.0,72.0493,72.0638,72.0058,72.0131,106200.0
2013-02-01 15:20:00,99.31,99.39,99.26,99.29,68700.0,72.0131,72.0711,71.9768,71.9986,68700.0
2013-02-01 15:25:00,99.29,99.35,99.25,99.27,81200.0,71.9986,72.0421,71.9695,71.984,81200.0
2013-02-01 15:30:00,99.27,99.34,99.2,99.3,105900.0,71.984,72.0348,71.9333,72.0058,105900.0
2013-02-01 15:35:00,99.3,99.43,99.27,99.4,137500.0,72.0058,72.1001,71.984,72.0783,137500.0
2013-02-01 15:40:00,99.39,99.44,99.37,99.38,63900.0,72.0711,72.1073,72.0566,72.0638,63900.0
2013-02-01 15:45:00,99.39,99.45,99.39,99.41,76000.0,72.0711,72.1146,72.0711,72.0856,76000.0
2013-02-01 15:50:00,99.41,99.44,99.39,99.39,107900.0,72.0856,72.1073,72.0711,72.0711,107900.0
2013-02-01 15:55:00,99.4,99.43,99.34,99.4,310300.0,72.0783,72.1001,72.0348,72.0783,310300.0
2013-02-04 09:30:00,98.76,98.87,98.42,98.69,258900.0,71.6142,71.694,71.3677,71.5635,258900.0
2013-02-04 09:35:00,98.69,98.75,98.59,98.67,133900.0,71.5635,71.607,71.491,71.549,133900.0
2013-02-04 09:40:00,98.73,98.82,98.56,98.56,116500.0,71.5925,71.6577,71.4692,71.4692,116500.0
2013-02-04 09:45:00,98.59,98.67,98.47,98.48,109900.0,71.491,71.549,71.4039,71.4112,109900.0
2013-02-04 09:50:00,98.49,98.59,98.41,98.59,119500.0,71.4184,71.491,71.3604,71.491,119500.0
2013-02-04 09:55:00,98.56,98.84,98.56,98.75,66800.0,71.4692,71.6722,71.4692,71.607,66800.0
2013-02-04 10:00:00,98.74,98.8,98.72,98.76,63300.0,71.5997,71.6432,71.5852,71.6142,63300.0
2013-02-04 10:05:00,98.76,98.84,98.71,98.78,63200.0,71.6142,71.6722,71.578,71.6287,63200.0
2013-02-04 10:10:00,98.8,98.83,98.65,98.69,57700.0,71.6432,71.665,71.5345,71.5635,57700.0
2013-02-04 10:15:00,98.73,98.73,98.43,98.52,82600.0,71.5925,71.5925,71.3749,71.4402,82600.0
2013-02-04 10:20:00,98.49,98.54,98.42,98.49,94100.0,71.4184,71.4547,71.3677,71.4184,94100.0
2013-02-04 10:25:00,98.48,98.59,98.46,98.53,66200.0,71.4112,71.491,71.3967,71.4474,66200.0
2013-02-04 10:30:00,98.52,98.54,98.42,98.44,109000.0,71.4402,71.4547,71.3677,71.3822,109000.0
2013-02-04 10:35:00,98.45,98.49,98.4,98.41,71000.0,71.3894,71.4184,71.3532,71.3604,71000.0
2013-02-04 10:40:00,98.41,98.44,98.28,98.32,94000.0,71.3604,71.3822,71.2662,71.2952,94000.0
2013-02-04 10:45:00,98.33,98.39,98.31,98.34,86600.0,71.3024,71.3459,71.2879,71.3097,86600.0
2013-02-04 10:50:00,98.34,98.39,98.26,98.33,75600.0,71.3097,71.3459,71.2517,71.3024,75600.0
2013-02-04 10:55:00,98.32,98.38,98.3,98.35,42000.0,71.2952,71.3387,71.2807,71.3169,42000.0
2013-02-04 11:00:00,98.35,98.39,98.32,98.36,63100.0,71.3169,71.3459,71.2952,71.3242,63100.0
2013-02-04 11:05:00,98.36,98.44,98.31,98.43,58400.0,71.3242,71.3822,71.2879,71.3749,58400.0
2013-02-04 11:10:00,98.43,98.51,98.41,98.44,59000.0,71.3749,71.4329,71.3604,71.3822,59000.0
2013-02-04 11:15:00,98.44,98.44,98.3,98.33,55700.0,71.3822,71.3822,71.2807,71.3024,55700.0
2013-02-04 11:20:00,98.33,98.41,98.3,98.34,58800.0,71.3024,71.3604,71.2807,71.3097,58800.0
2013-02-04 11:25:00,98.34,98.44,98.34,98.37,38600.0,71.3097,71.3822,71.3097,71.3314,38600.0
2013-02-04 11:30:00,98.35,98.37,98.28,98.33,59300.0,71.3169,71.3314,71.2662,71.3024,59300.0
2013-02-04 11:35:00,98.32,98.33,98.25,98.28,55000.0,71.2952,71.3024,71.2444,71.2662,55000.0
2013-02-04 11:40:00,98.28,98.31,98.21,98.23,61800.0,71.2662,71.2879,71.2154,71.2299,61800.0
2013-02-04 11:45:00,98.24,98.34,98.24,98.29,31400.0,71.2372,71.3097,71.2372,71.2734,31400.0
2013-02-04 11:50:00,98.28,98.33,98.08,98.09,73600.0,71.2662,71.3024,71.1211,71.1284,73600.0
2013-02-04 11:55:00,98.09,98.19,98.08,98.19,88000.0,71.1284,71.2009,71.1211,71.2009,88000.0
2013-02-04 12:00:00,98.17,98.19,98.1,98.14,43200.0,71.1864,71.2009,71.1356,71.1646,43200.0
2013-02-04 12:05:00,98.14,98.18,98.07,98.11,61300.0,71.1646,71.1937,71.1139,71.1429,61300.0
2013-02-04 12:10:00,98.1,98.19,98.03,98.13,72700.0,71.1356,71.2009,71.0849,71.1574,72700.0
2013-02-04 12:15:00,98.12,98.12,97.96,97.97,90500.0,71.1501,71.1501,71.0341,71.0414,90500.0
2013-02-04 12:20:00,97.97,97.99,97.91,97.98,37100.0,71.0414,71.0559,70.9979,71.0486,37100.0
2013-02-04 12:25:00,97.97,98.12,97.97,98.06,48900.0,71.0414,71.1501,71.0414,71.1066,48900.0
2013-02-04 12:30:00,98.06,98.19,98.05,98.07,75400.0,71.1066,71.2009,71.0994,71.1139,75400.0
2013-02-04 12:35:00,98.05,98.24,98.02,98.24,39600.0,71.0994,71.2372,71.0776,71.2372,39600.0
2013-02-04 12:40:00,98.22,98.25,98.19,98.23,28400.0,71.2227,71.2444,71.2009,71.2299,28400.0
2013-02-04 12:45:00,98.23,98.35,98.22,98.35,23700.0,71.2299,71.3169,71.2227,71.3169,23700.0
2013-02-04 12:50:00,98.33,98.34,98.26,98.28,18200.0,71.3024,71.3097,71.2517,71.2662,18200.0
2013-02-04 12:55:00,98.26,98.3,98.12,98.12,43200.0,71.2517,71.2807,71.1501,71.1501,43200.0
2013-02-04 13:00:00,98.12,98.2,98.12,98.18,40600.0,71.1501,71.2082,71.1501,71.1937,40600.0
2013-02-04 13:05:00,98.17,98.22,98.15,98.19,66100.0,71.1864,71.2227,71.1719,71.2009,66100.0
2013-02-04 13:10:00,98.2,98.29,98.19,98.22,58200.0,71.2082,71.2734,71.2009,71.2227,58200.0
2013-02-04 13:15:00,98.23,98.24,98.09,98.17,54200.0,71.2299,71.2372,71.1284,71.1864,54200.0
2013-02-04 13:20:00,98.16,98.27,98.12,98.26,25100.0,71.1791,71.2589,71.1501,71.2517,25100.0
2013-02-04 13:25:00,98.24,98.26,98.21,98.24,22500.0,71.2372,71.2517,71.2154,71.2372,22500.0
2013-02-04 13:30:00,98.23,98.24,98.17,98.19,19000.0,71.2299,71.2372,71.1864,71.2009,19000.0
2013-02-04 13:35:00,98.21,98.21,98.11,98.11,49600.0,71.2154,71.2154,71.1429,71.1429,49600.0
2013-02-04 13:40:00,98.12,98.16,98.09,98.09,12000.0,71.1501,71.1791,71.1284,71.1284,12000.0
2013-02-04 13:45:00,98.08,98.09,98.0,98.01,41000.0,71.1211,71.1284,71.0631,71.0704,41000.0
2013-02-04 13:50:00,98.01,98.03,97.95,97.97,25700.0,71.0704,71.0849,71.0269,71.0414,25700.0
2013-02-04 13:55:00,97.97,98.07,97.96,98.03,41100.0,71.0414,71.1139,71.0341,71.0849,41100.0
2013-02-04 14:00:00,98.04,98.15,98.04,98.13,31600.0,71.0921,71.1719,71.0921,71.1574,31600.0
2013-02-04 14:05:00,98.12,98.14,98.03,98.08,34800.0,71.1501,71.1646,71.0849,71.1211,34800.0
2013-02-04 14:10:00,98.09,98.13,98.04,98.06,29200.0,71.1284,71.1574,71.0921,71.1066,29200.0
2013-02-04 14:15:00,98.06,98.13,98.06,98.1,31000.0,71.1066,71.1574,71.1066,71.1356,31000.0
2013-02-04 14:20:00,98.1,98.18,98.1,98.16,31700.0,71.1356,71.1937,71.1356,71.1791,31700.0
2013-02-04 14:25:00,98.17,98.27,98.09,98.25,37300.0,71.1864,71.2589,71.1284,71.2444,37300.0
2013-02-04 14:30:00,98.25,98.28,98.2,98.25,39700.0,71.2444,71.2662,71.2082,71.2444,39700.0
2013-02-04 14:35:00,98.25,98.28,98.21,98.23,50300.0,71.2444,71.2662,71.2154,71.2299,50300.0
2013-02-04 14:40:00,98.24,98.32,98.21,98.27,27100.0,71.2372,71.2952,71.2154,71.2589,27100.0
2013-02-04 14:45:00,98.28,98.31,98.17,98.22,67400.0,71.2662,71.2879,71.1864,71.2227,67400.0
2013-02-04 14:50:00,98.22,98.31,98.22,98.26,32100.0,71.2227,71.2879,71.2227,71.2517,32100.0
2013-02-04 14:55:00,98.26,98.35,98.22,98.33,47300.0,71.2517,71.3169,71.2227,71.3024,47300.0
2013-02-04 15:00:00,98.33,98.33,98.24,98.26,38000.0,71.3024,71.3024,71.2372,71.2517,38000.0
2013-02-04 15:05:00,98.26,98.28,98.23,98.23,38700.0,71.2517,71.2662,71.2299,71.2299,38700.0
2013-02-04 15:10:00,98.22,98.26,98.18,98.2,74700.0,71.2227,71.2517,71.1937,71.2082,74700.0
2013-02-04 15:15:00,98.2,98.29,98.18,98.26,67600.0,71.2082,71.2734,71.1937,71.2517,67600.0
2013-02-04 15:20:00,98.26,98.28,98.19,98.2,33300.0,71.2517,71.2662,71.2009,71.2082,33300.0
2013-02-04 15:25:00,98.2,98.4,98.18,98.34,105700.0,71.2082,71.3532,71.1937,71.3097,105700.0
2013-02-04 15:30:00,98.34,98.37,98.21,98.21,68900.0,71.3097,71.3314,71.2154,71.2154,68900.0
2013-02-04 15:35:00,98.22,98.24,98.13,98.18,57600.0,71.2227,71.2372,71.1574,71.1937,57600.0
2013-02-04 15:40:00,98.19,98.28,98.14,98.18,147000.0,71.2009,71.2662,71.1646,71.1937,147000.0
2013-02-04 15:45:00,98.19,98.23,98.12,98.15,107700.0,71.2009,71.2299,71.1501,71.1719,107700.0
2013-02-04 15:50:00,98.14,98.17,98.02,98.12,126400.0,71.1646,71.1864,71.0776,71.1501,126400.0
2013-02-04 15:55:00,98.12,98.28,98.01,98.27,467300.0,71.1501,71.2662,71.0704,71.2589,467300.0
2013-02-05 09:30:00,98.56,98.59,98.32,98.57,191800.0,71.4692,71.491,71.2952,71.4765,191800.0
2013-02-05 09:35:00,98.58,98.67,98.45,98.58,66100.0,71.4837,71.549,71.3894,71.4837,66100.0
2013-02-05 09:40:00,98.57,98.77,98.5,98.64,75800.0,71.4765,71.6215,71.4257,71.5272,75800.0
2013-02-05 09:45:00,98.63,98.72,98.41,98.72,109900.0,71.52,71.5852,71.3604,71.5852,109900.0
2013-02-05 09:50:00,98.74,98.92,98.74,98.86,80800.0,71.5997,71.7303,71.5997,71.6867,80800.0
2013-02-05 09:55:00,98.87,98.99,98.75,98.78,70200.0,71.694,71.781,71.607,71.6287,70200.0
2013-02-05 10:00:00,98.79,98.88,98.73,98.81,66300.0,71.636,71.7012,71.5925,71.6505,66300.0
2013-02-05 10:05:00,98.82,98.89,98.7,98.71,50700.0,71.6577,71.7085,71.5707,71.578,50700.0
2013-02-05 10:10:00,98.71,98.72,98.62,98.69,42500.0,71.578,71.5852,71.5127,71.5635,42500.0
2013-02-05 10:15:00,98.7,98.73,98.56,98.57,81100.0,71.5707,71.5925,71.4692,71.4765,81100.0
2013-02-05 10:20:00,98.57,98.62,98.41,98.41,82600.0,71.4765,71.5127,71.3604,71.3604,82600.0
2013-02-05 10:25:00,98.41,98.48,98.32,98.36,65900.0,71.3604,71.4112,71.2952,71.3242,65900.0
2013-02-05 10:30:00,98.35,98.59,98.35,98.58,96200.0,71.3169,71.491,71.3169,71.4837,96200.0
2013-02-05 10:35:00,98.57,98.75,98.56,98.72,102800.0,71.4765,71.607,71.4692,71.5852,102800.0
2013-02-05 10:40:00,98.72,98.88,98.72,98.87,58700.0,71.5852,71.7012,71.5852,71.694,58700.0
2013-02-05 10:45:00,98.87,99.1,98.86,99.0,120200.0,71.694,71.8608,71.6867,71.7883,120200.0
2013-02-05 10:50:00,99.03,99.03,98.97,99.0,43900.0,71.81,71.81,71.7665,71.7883,43900.0
2013-02-05 10:55:00,98.99,99.06,98.98,99.0,84100.0,71.781,71.8318,71.7738,71.7883,84100.0
2013-02-05 11:00:00,99.0,99.05,98.97,99.0,42100.0,71.7883,71.8245,71.7665,71.7883,42100.0
2013-02-05 11:05:00,99.0,99.02,98.87,98.89,37800.0,71.7883,71.8028,71.694,71.7085,37800.0
2013-02-05 11:10:00,98.88,98.96,98.88,98.95,30300.0,71.7012,71.7593,71.7012,71.752,30300.0
2013-02-05 11:15:00,98.95,98.97,98.87,98.91,44000.0,71.752,71.7665,71.694,71.723,44000.0
2013-02-05 11:20:00,98.91,99.07,98.88,99.01,82100.0,71.723,71.839,71.7012,71.7955,82100.0
2013-02-05 11:25:00,99.02,99.09,98.98,98.98,48200.0,71.8028,71.8535,71.7738,71.7738,48200.0
2013-02-05 11:30:00,98.97,99.03,98.9,99.03,53400.0,71.7665,71.81,71.7157,71.81,53400.0
2013-02-05 11:35:00,99.03,99.06,98.95,98.96,47900.0,71.81,71.8318,71.752,71.7593,47900.0
2013-02-05 11:40:00,98.95,98.99,98.93,98.97,40100.0,71.752,71.781,71.7375,71.7665,40100.0
2013-02-05 11:45:00,98.96,98.97,98.87,98.91,52100.0,71.7593,71.7665,71.694,71.723,52100.0
2013-02-05 11:50:00,98.92,98.92,98.84,98.87,32000.0,71.7303,71.7303,71.6722,71.694,32000.0
2013-02-05 11:55:00,98.85,98.89,98.84,98.86,27800.0,71.6795,71.7085,71.6722,71.6867,27800.0
2013-02-05 12:00:00,98.87,98.91,98.84,98.91,37100.0,71.694,71.723,71.6722,71.723,37100.0
2013-02-05 12:05:00,98.9,98.95,98.89,98.94,39400.0,71.7157,71.752,71.7085,71.7448,39400.0
2013-02-05 12:10:00,98.93,98.98,98.91,98.94,39300.0,71.7375,71.7738,71.723,71.7448,39300.0
2013-02-05 12:15:00,98.95,98.95,98.85,98.87,34000.0,71.752,71.752,71.6795,71.694,34000.0
2013-02-05 12:20:00,98.89,98.89,98.82,98.84,29500.0,71.7085,71.7085,71.6577,71.6722,29500.0
2013-02-05 12:25:00,98.84,98.87,98.76,98.78,22100.0,71.6722,71.694,71.6142,71.6287,22100.0
2013-02-05 12:30:00,98.78,98.88,98.78,98.82,31000.0,71.6287,71.7012,71.6287,71.6577,31000.0
2013-02-05 12:35:00,98.82,98.83,98.77,98.79,35800.0,71.6577,71.665,71.6215,71.636,35800.0
2013-02-05 12:40:00,98.79,98.8,98.72,98.74,32700.0,71.636,71.6432,71.5852,71.5997,32700.0
2013-02-05 12:45:00,98.73,98.8,98.72,98.76,49100.0,71.5925,71.6432,71.5852,71.6142,49100.0
2013-02-05 12:50:00,98.75,98.82,98.74,98.8,35700.0,71.607,71.6577,71.5997,71.6432,35700.0
2013-02-05 12:55:00,98.79,98.86,98.77,98.79,22900.0,71.636,71.6867,71.6215,71.636,22900.0
2013-02-05 13:00:00,98.78,98.85,98.78,98.83,14400.0,71.6287,71.6795,71.6287,71.665,14400.0
2013-02-05 13:05:00,98.83,98.84,98.79,98.84,21500.0,71.665,71.6722,71.636,71.6722,21500.0
2013-02-05 13:10:00,98.85,98.85,98.81,98.82,12600.0,71.6795,71.6795,71.6505,71.6577,12600.0
2013-02-05 13:15:00,98.83,98.85,98.8,98.8,16000.0,71.665,71.6795,71.6432,71.6432,16000.0
2013-02-05 13:20:00,98.8,98.83,98.79,98.82,19600.0,71.6432,71.665,71.636,71.6577,19600.0
2013-02-05 13:25:00,98.82,98.95,98.82,98.93,29200.0,71.6577,71.752,71.6577,71.7375,29200.0
2013-02-05 13:30:00,98.94,98.96,98.88,98.88,34400.0,71.7448,71.7593,71.7012,71.7012,34400.0
2013-02-05 13:35:00,98.87,98.92,98.82,98.85,44700.0,71.694,71.7303,71.6577,71.6795,44700.0
2013-02-05 13:40:00,98.85,98.94,98.85,98.91,44900.0,71.6795,71.7448,71.6795,71.723,44900.0
2013-02-05 13:45:00,98.92,98.94,98.87,98.89,28800.0,71.7303,71.7448,71.694,71.7085,28800.0
2013-02-05 13:50:00,98.89,98.93,98.84,98.86,26900.0,71.7085,71.7375,71.6722,71.6867,26900.0
2013-02-05 13:55:00,98.86,98.87,98.81,98.86,42300.0,71.6867,71.694,71.6505,71.6867,42300.0
2013-02-05 14:00:00,98.86,98.93,98.85,98.92,20100.0,71.6867,71.7375,71.6795,71.7303,20100.0
2013-02-05 14:05:00,98.91,98.97,98.91,98.93,14800.0,71.723,71.7665,71.723,71.7375,14800.0
2013-02-05 14:10:00,98.93,98.94,98.91,98.91,24300.0,71.7375,71.7448,71.723,71.723,24300.0
2013-02-05 14:15:00,98.92,98.92,98.88,98.9,36200.0,71.7303,71.7303,71.7012,71.7157,36200.0
2013-02-05 14:20:00,98.92,98.92,98.82,98.84,34800.0,71.7303,71.7303,71.6577,71.6722,34800.0
2013-02-05 14:25:00,98.84,98.9,98.82,98.85,33600.0,71.6722,71.7157,71.6577,71.6795,33600.0
2013-02-05 14:30:00,98.86,98.92,98.84,98.89,47900.0,71.6867,71.7303,71.6722,71.7085,47900.0
2013-02-05 14:35:00,98.88,98.94,98.88,98.91,34300.0,71.7012,71.7448,71.7012,71.723,34300.0
2013-02-05 14:40:00,98.92,98.99,98.92,98.97,28400.0,71.7303,71.781,71.7303,71.7665,28400.0
2013-02-05 14:45:00,98.97,99.03,98.95,98.95,36800.0,71.7665,71.81,71.752,71.752,36800.0
2013-02-05 14:50:00,98.96,99.0,98.86,98.87,21100.0,71.7593,71.7883,71.6867,71.694,21100.0
2013-02-05 14:55:00,98.86,98.88,98.8,98.86,22600.0,71.6867,71.7012,71.6432,71.6867,22600.0
2013-02-05 15:00:00,98.86,98.89,98.8,98.85,44800.0,71.6867,71.7085,71.6432,71.6795,44800.0
2013-02-05 15:05:00,98.84,98.89,98.83,98.89,30500.0,71.6722,71.7085,71.665,71.7085,30500.0
2013-02-05 15:10:00,98.9,98.92,98.84,98.91,25300.0,71.7157,71.7303,71.6722,71.723,25300.0
2013-02-05 15:15:00,98.91,98.94,98.81,98.81,41700.0,71.723,71.7448,71.6505,71.6505,41700.0
2013-02-05 15:20:00,98.81,98.84,98.76,98.78,36800.0,71.6505,71.6722,71.6142,71.6287,36800.0
2013-02-05 15:25:00,98.78,98.81,98.75,98.76,24700.0,71.6287,71.6505,71.607,71.6142,24700.0
2013-02-05 15:30:00,98.77,98.82,98.74,98.77,42100.0,71.6215,71.6577,71.5997,71.6215,42100.0
2013-02-05 15:35:00,98.78,98.79,98.71,98.72,43100.0,71.6287,71.636,71.578,71.5852,43100.0
2013-02-05 15:40:00,98.72,98.74,98.61,98.62,69700.0,71.5852,71.5997,71.5055,71.5127,69700.0
2013-02-05 15:45:00,98.62,98.64,98.54,98.56,92800.0,71.5127,71.5272,71.4547,71.4692,92800.0
2013-02-05 15:50:00,98.56,98.56,98.4,98.4,102800.0,71.4692,71.4692,71.3532,71.3532,102800.0
2013-02-05 15:55:00,98.4,98.53,98.35,98.45,226400.0,71.3532,71.4474,71.3169,71.3894,226400.0
2013-02-06 09:30:00,97.92,98.18,97.75,97.92,161200.0,71.0051,71.1937,70.8818,71.0051,161200.0
2013-02-06 09:35:00,97.92,98.68,97.92,98.66,108700.0,71.0051,71.5562,71.0051,71.5417,108700.0
2013-02-06 09:40:00,98.63,98.75,98.53,98.56,71200.0,71.52,71.607,71.4474,71.4692,71200.0
2013-02-06 09:45:00,98.57,98.61,98.29,98.43,62000.0,71.4765,71.5055,71.2734,71.3749,62000.0
2013-02-06 09:50:00,98.42,98.45,98.29,98.3,47100.0,71.3677,71.3894,71.2734,71.2807,47100.0
2013-02-06 09:55:00,98.31,98.59,98.31,98.53,67200.0,71.2879,71.491,71.2879,71.4474,67200.0
2013-02-06 10:00:00,98.55,98.56,98.33,98.35,59100.0,71.462,71.4692,71.3024,71.3169,59100.0
2013-02-06 10:05:00,98.36,98.39,98.27,98.32,30000.0,71.3242,71.3459,71.2589,71.2952,30000.0
2013-02-06 10:10:00,98.31,98.51,98.31,98.51,28500.0,71.2879,71.4329,71.2879,71.4329,28500.0
2013-02-06 10:15:00,98.5,98.51,98.28,98.31,75900.0,71.4257,71.4329,71.2662,71.2879,75900.0
2013-02-06 10:20:00,98.3,98.31,98.14,98.18,94100.0,71.2807,71.2879,71.1646,71.1937,94100.0
2013-02-06 10:25:00,98.19,98.4,98.19,98.3,44500.0,71.2009,71.3532,71.2009,71.2807,44500.0
2013-02-06 10:30:00,98.32,98.35,98.06,98.06,47500.0,71.2952,71.3169,71.1066,71.1066,47500.0
2013-02-06 10:35:00,98.06,98.08,97.75,97.92,186900.0,71.1066,71.1211,70.8818,71.0051,186900.0
2013-02-06 10:40:00,97.93,98.0,97.9,97.97,57700.0,71.0124,71.0631,70.9906,71.0414,57700.0
2013-02-06 10:45:00,97.96,98.1,97.95,98.05,62000.0,71.0341,71.1356,71.0269,71.0994,62000.0
2013-02-06 10:50:00,98.05,98.21,98.05,98.21,41200.0,71.0994,71.2154,71.0994,71.2154,41200.0
2013-02-06 10:55:00,98.19,98.22,98.04,98.12,66700.0,71.2009,71.2227,71.0921,71.1501,66700.0
2013-02-06 11:00:00,98.11,98.3,98.11,98.26,44800.0,71.1429,71.2807,71.1429,71.2517,44800.0
2013-02-06 11:05:00,98.25,98.35,98.22,98.26,73300.0,71.2444,71.3169,71.2227,71.2517,73300.0
2013-02-06 11:10:00,98.27,98.37,98.26,98.37,76000.0,71.2589,71.3314,71.2517,71.3314,76000.0
2013-02-06 11:15:00,98.37,98.46,98.34,98.46,44800.0,71.3314,71.3967,71.3097,71.3967,44800.0
2013-02-06 11:20:00,98.46,98.5,98.44,98.45,23600.0,71.3967,71.4257,71.3822,71.3894,23600.0
2013-02-06 11:25:00,98.44,98.52,98.43,98.5,38300.0,71.3822,71.4402,71.3749,71.4257,38300.0
2013-02-06 11:30:00,98.49,98.5,98.46,98.48,42500.0,71.4184,71.4257,71.3967,71.4112,42500.0
2013-02-06 11:35:00,98.49,98.5,98.36,98.4,33000.0,71.4184,71.4257,71.3242,71.3532,33000.0
2013-02-06 11:40:00,98.4,98.42,98.29,98.37,55400.0,71.3532,71.3677,71.2734,71.3314,55400.0
2013-02-06 11:45:00,98.36,98.38,98.29,98.32,44500.0,71.3242,71.3387,71.2734,71.2952,44500.0
2013-02-06 11:50:00,98.33,98.34,98.26,98.28,18900.0,71.3024,71.3097,71.2517,71.2662,18900.0
2013-02-06 11:55:00,98.29,98.33,98.15,98.32,55500.0,71.2734,71.3024,71.1719,71.2952,55500.0
2013-02-06 12:00:00,98.31,98.33,98.2,98.23,30900.0,71.2879,71.3024,71.2082,71.2299,30900.0
2013-02-06 12:05:00,98.23,98.34,98.21,98.3,22700.0,71.2299,71.3097,71.2154,71.2807,22700.0
2013-02-06 12:10:00,98.31,98.34,98.25,98.34,20000.0,71.2879,71.3097,71.2444,71.3097,20000.0
2013-02-06 12:15:00,98.33,98.35,98.28,98.29,15600.0,71.3024,71.3169,71.2662,71.2734,15600.0
2013-02-06 12:20:00,98.29,98.33,98.27,98.31,12200.0,71.2734,71.3024,71.2589,71.2879,12200.0
2013-02-06 12:25:00,98.3,98.33,98.19,98.19,56300.0,71.2807,71.3024,71.2009,71.2009,56300.0
2013-02-06 12:30:00,98.19,98.24,98.14,98.2,50800.0,71.2009,71.2372,71.1646,71.2082,50800.0
2013-02-06 12:35:00,98.2,98.3,98.19,98.28,17900.0,71.2082,71.2807,71.2009,71.2662,17900.0
2013-02-06 12:40:00,98.27,98.27,98.09,98.1,52000.0,71.2589,71.2589,71.1284,71.1356,52000.0
2013-02-06 12:45:00,98.1,98.14,98.07,98.12,27900.0,71.1356,71.1646,71.1139,71.1501,27900.0
2013-02-06 12:50:00,98.12,98.15,98.03,98.06,48500.0,71.1501,71.1719,71.0849,71.1066,48500.0
2013-02-06 12:55:00,98.07,98.07,97.92,97.93,43100.0,71.1139,71.1139,71.0051,71.0124,43100.0
2013-02-06 13:00:00,97.93,97.96,97.85,97.9,46100.0,71.0124,71.0341,70.9544,70.9906,46100.0
2013-02-06 13:05:00,97.91,97.95,97.85,97.87,26700.0,70.9979,71.0269,70.9544,70.9689,26700.0
2013-02-06 13:10:00,97.86,97.92,97.84,97.85,31000.0,70.9616,71.0051,70.9471,70.9544,31000.0
2013-02-06 13:15:00,97.84,97.88,97.77,97.79,40200.0,70.9471,70.9761,70.8963,70.9109,40200.0
2013-02-06 13:20:00,97.79,97.8,97.56,97.56,95300.0,70.9109,70.9181,70.7441,70.7441,95300.0
2013-02-06 13:25:00,97.56,97.58,97.42,97.49,91000.0,70.7441,70.7586,70.6426,70.6933,91000.0
2013-02-06 13:30:00,97.48,97.56,97.44,97.56,46800.0,70.6861,70.7441,70.6571,70.7441,46800.0
2013-02-06 13:35:00,97.56,97.61,97.47,97.56,64500.0,70.7441,70.7803,70.6788,70.7441,64500.0
2013-02-06 13:40:00,97.56,97.6,97.43,97.5,100800.0,70.7441,70.7731,70.6498,70.7006,100800.0
2013-02-06 13:45:00,97.5,97.57,97.49,97.52,34000.0,70.7006,70.7513,70.6933,70.7151,34000.0
2013-02-06 13:50:00,97.53,97.53,97.36,97.47,65000.0,70.7223,70.7223,70.599,70.6788,65000.0
2013-02-06 13:55:00,97.46,97.5,97.42,97.43,34200.0,70.6716,70.7006,70.6426,70.6498,34200.0
2013-02-06 14:00:00,97.43,97.51,97.42,97.5,33200.0,70.6498,70.7078,70.6426,70.7006,33200.0
2013-02-06 14:05:00,97.51,97.51,97.46,97.49,28800.0,70.7078,70.7078,70.6716,70.6933,28800.0
2013-02-06 14:10:00,97.49,97.56,97.47,97.53,49000.0,70.6933,70.7441,70.6788,70.7223,49000.0
2013-02-06 14:15:00,97.52,97.61,97.52,97.58,43300.0,70.7151,70.7803,70.7151,70.7586,43300.0
2013-02-06 14:20:00,97.58,97.64,97.55,97.63,25500.0,70.7586,70.8021,70.7368,70.7948,25500.0
2013-02-06 14:25:00,97.61,97.63,97.53,97.53,44600.0,70.7803,70.7948,70.7223,70.7223,44600.0
2013-02-06 14:30:00,97.54,97.59,97.52,97.59,46200.0,70.7296,70.7658,70.7151,70.7658,46200.0
2013-02-06 14:35:00,97.57,97.66,97.57,97.65,44900.0,70.7513,70.8166,70.7513,70.8093,44900.0
2013-02-06 14:40:00,97.67,97.76,97.67,97.73,26500.0,70.8238,70.8891,70.8238,70.8673,26500.0
2013-02-06 14:45:00,97.73,97.77,97.7,97.75,39600.0,70.8673,70.8963,70.8456,70.8818,39600.0
2013-02-06 14:50:00,97.75,97.76,97.64,97.7,38200.0,70.8818,70.8891,70.8021,70.8456,38200.0
2013-02-06 14:55:00,97.7,97.73,97.62,97.67,46500.0,70.8456,70.8673,70.7876,70.8238,46500.0
2013-02-06 15:00:00,97.67,97.69,97.61,97.64,52500.0,70.8238,70.8383,70.7803,70.8021,52500.0
2013-02-06 15:05:00,97.65,97.67,97.63,97.65,29000.0,70.8093,70.8238,70.7948,70.8093,29000.0
2013-02-06 15:10:00,97.66,97.72,97.56,97.62,42300.0,70.8166,70.8601,70.7441,70.7876,42300.0
2013-02-06 15:15:00,97.62,97.66,97.57,97.59,37500.0,70.7876,70.8166,70.7513,70.7658,37500.0
2013-02-06 15:20:00,97.59,97.64,97.57,97.61,55900.0,70.7658,70.8021,70.7513,70.7803,55900.0
2013-02-06 15:25:00,97.6,97.7,97.58,97.66,68800.0,70.7731,70.8456,70.7586,70.8166,68800.0
2013-02-06 15:30:00,97.66,97.66,97.58,97.58,54700.0,70.8166,70.8166,70.7586,70.7586,54700.0
2013-02-06 15:35:00,97.58,97.65,97.57,97.62,48500.0,70.7586,70.8093,70.7513,70.7876,48500.0
2013-02-06 15:40:00,97.62,97.77,97.62,97.74,71400.0,70.7876,70.8963,70.7876,70.8746,71400.0
2013-02-06 15:45:00,97.74,97.77,97.72,97.73,68200.0,70.8746,70.8963,70.8601,70.8673,68200.0
2013-02-06 15:50:00,97.73,97.78,97.67,97.73,91800.0,70.8673,70.9036,70.8238,70.8673,91800.0
2013-02-06 15:55:00,97.73,97.78,97.68,97.7,135800.0,70.8673,70.9036,70.8311,70.8456,135800.0
2013-02-07 09:30:00,97.42,98.0,97.42,98.0,164100.0,70.6426,71.0631,70.6426,71.0631,164100.0
2013-02-07 09:35:00,97.98,98.16,97.35,97.44,103400.0,71.0486,71.1791,70.5918,70.6571,103400.0
2013-02-07 09:40:00,97.44,97.44,97.14,97.33,126700.0,70.6571,70.6571,70.4395,70.5773,126700.0
2013-02-07 09:45:00,97.34,97.34,97.21,97.3,80600.0,70.5845,70.5845,70.4903,70.5555,80600.0
2013-02-07 09:50:00,97.28,97.28,97.02,97.08,110800.0,70.541,70.541,70.3525,70.396,110800.0
2013-02-07 09:55:00,97.07,97.3,97.07,97.18,81900.0,70.3888,70.5555,70.3888,70.4685,81900.0
2013-02-07 10:00:00,97.17,97.18,96.91,97.03,108800.0,70.4613,70.4685,70.2727,70.3597,108800.0
2013-02-07 10:05:00,97.02,97.13,96.86,96.88,91000.0,70.3525,70.4323,70.2365,70.251,91000.0
2013-02-07 10:10:00,96.87,96.91,96.47,96.56,193500.0,70.2437,70.2727,69.9537,70.0189,193500.0
2013-02-07 10:15:00,96.56,96.65,96.52,96.59,101800.0,70.0189,70.0842,69.9899,70.0407,101800.0
2013-02-07 10:20:00,96.61,96.61,96.33,96.37,101100.0,70.0552,70.0552,69.8522,69.8812,101100.0
2013-02-07 10:25:00,96.35,96.39,96.22,96.23,110100.0,69.8667,69.8957,69.7724,69.7796,110100.0
2013-02-07 10:30:00,96.21,96.37,96.17,96.22,70000.0,69.7651,69.8812,69.7361,69.7724,70000.0
2013-02-07 10:35:00,96.2,96.25,95.77,95.87,215900.0,69.7579,69.7941,69.4461,69.5186,215900.0
2013-02-07 10:40:00,95.87,96.12,95.87,96.09,83900.0,69.5186,69.6999,69.5186,69.6781,83900.0
2013-02-07 10:45:00,96.1,96.1,95.87,95.96,79800.0,69.6854,69.6854,69.5186,69.5839,79800.0
2013-02-07 10:50:00,95.96,95.98,95.81,95.97,130800.0,69.5839,69.5984,69.4751,69.5911,130800.0
2013-02-07 10:55:00,95.94,96.06,95.85,96.02,108400.0,69.5694,69.6564,69.5041,69.6274,108400.0
2013-02-07 11:00:00,96.04,96.06,95.86,95.86,67500.0,69.6419,69.6564,69.5113,69.5113,67500.0
2013-02-07 11:05:00,95.87,95.97,95.82,95.92,87400.0,69.5186,69.5911,69.4823,69.5548,87400.0
2013-02-07 11:10:00,95.92,95.94,95.77,95.83,78600.0,69.5548,69.5694,69.4461,69.4896,78600.0
2013-02-07 11:15:00,95.85,95.86,95.77,95.79,43100.0,69.5041,69.5113,69.4461,69.4606,43100.0
2013-02-07 11:20:00,95.77,95.82,95.65,95.76,133500.0,69.4461,69.4823,69.3591,69.4388,133500.0
2013-02-07 11:25:00,95.77,95.77,95.57,95.61,74500.0,69.4461,69.4461,69.3011,69.3301,74500.0
2013-02-07 11:30:00,95.62,95.7,95.6,95.65,86000.0,69.3373,69.3953,69.3228,69.3591,86000.0
2013-02-07 11:35:00,95.64,95.65,95.32,95.35,106400.0,69.3518,69.3591,69.1198,69.1415,106400.0
2013-02-07 11:40:00,95.35,95.36,95.21,95.29,120600.0,69.1415,69.1488,69.04,69.098,120600.0
2013-02-07 11:45:00,95.28,95.32,95.23,95.28,111400.0,69.0908,69.1198,69.0545,69.0908,111400.0
2013-02-07 11:50:00,95.27,95.37,95.27,95.37,71700.0,69.0835,69.156,69.0835,69.156,71700.0
2013-02-07 11:55:00,95.37,95.4,95.29,95.35,75600.0,69.156,69.1778,69.098,69.1415,75600.0
2013-02-07 12:00:00,95.35,95.57,95.32,95.57,151800.0,69.1415,69.3011,69.1198,69.3011,151800.0
2013-02-07 12:05:00,95.57,95.64,95.52,95.63,40300.0,69.3011,69.3518,69.2648,69.3446,40300.0
2013-02-07 12:10:00,95.64,95.66,95.6,95.62,54300.0,69.3518,69.3663,69.3228,69.3373,54300.0
2013-02-07 12:15:00,95.63,95.63,95.48,95.49,54200.0,69.3446,69.3446,69.2358,69.243,54200.0
2013-02-07 12:20:00,95.49,95.7,95.45,95.7,81100.0,69.243,69.3953,69.214,69.3953,81100.0
2013-02-07 12:25:00,95.7,95.76,95.66,95.73,63400.0,69.3953,69.4388,69.3663,69.4171,63400.0
2013-02-07 12:30:00,95.74,95.74,95.59,95.66,71400.0,69.4243,69.4243,69.3156,69.3663,71400.0
2013-02-07 12:35:00,95.66,95.78,95.66,95.77,38300.0,69.3663,69.4533,69.3663,69.4461,38300.0
2013-02-07 12:40:00,95.78,95.84,95.78,95.82,36800.0,69.4533,69.4968,69.4533,69.4823,36800.0
2013-02-07 12:45:00,95.82,95.82,95.72,95.74,26500.0,69.4823,69.4823,69.4098,69.4243,26500.0
2013-02-07 12:50:00,95.74,95.74,95.65,95.74,30900.0,69.4243,69.4243,69.3591,69.4243,30900.0
2013-02-07 12:55:00,95.74,95.79,95.74,95.77,25400.0,69.4243,69.4606,69.4243,69.4461,25400.0
2013-02-07 13:00:00,95.77,95.81,95.76,95.79,22800.0,69.4461,69.4751,69.4388,69.4606,22800.0
2013-02-07 13:05:00,95.79,95.8,95.69,95.74,35000.0,69.4606,69.4678,69.3881,69.4243,35000.0
2013-02-07 13:10:00,95.71,95.81,95.71,95.78,24800.0,69.4026,69.4751,69.4026,69.4533,24800.0
2013-02-07 13:15:00,95.79,95.84,95.76,95.77,31300.0,69.4606,69.4968,69.4388,69.4461,31300.0
2013-02-07 13:20:00,95.79,95.89,95.77,95.86,27700.0,69.4606,69.5331,69.4461,69.5113,27700.0
2013-02-07 13:25:00,95.87,95.99,95.84,95.97,38900.0,69.5186,69.6056,69.4968,69.5911,38900.0
2013-02-07 13:30:00,95.99,96.0,95.95,95.97,39400.0,69.6056,69.6129,69.5766,69.5911,39400.0
2013-02-07 13:35:00,95.97,95.99,95.93,95.94,20800.0,69.5911,69.6056,69.5621,69.5694,20800.0
2013-02-07 13:40:00,95.94,96.16,95.94,96.13,48100.0,69.5694,69.7289,69.5694,69.7071,48100.0
2013-02-07 13:45:00,96.15,96.23,96.15,96.17,47700.0,69.7216,69.7796,69.7216,69.7361,47700.0
2013-02-07 13:50:00,96.16,96.34,96.16,96.34,74500.0,69.7289,69.8594,69.7289,69.8594,74500.0
2013-02-07 13:55:00,96.34,96.44,96.34,96.35,45000.0,69.8594,69.9319,69.8594,69.8667,45000.0
2013-02-07 14:00:00,96.38,96.53,96.37,96.45,63300.0,69.8884,69.9972,69.8812,69.9392,63300.0
2013-02-07 14:05:00,96.44,96.46,96.3,96.32,43800.0,69.9319,69.9464,69.8304,69.8449,43800.0
2013-02-07 14:10:00,96.32,96.33,96.27,96.3,32100.0,69.8449,69.8522,69.8086,69.8304,32100.0
2013-02-07 14:15:00,96.31,96.31,96.19,96.19,34800.0,69.8377,69.8377,69.7506,69.7506,34800.0
2013-02-07 14:20:00,96.2,96.26,96.17,96.2,34600.0,69.7579,69.8014,69.7361,69.7579,34600.0
2013-02-07 14:25:00,96.21,96.25,96.19,96.23,34100.0,69.7651,69.7941,69.7506,69.7796,34100.0
2013-02-07 14:30:00,96.24,96.26,96.17,96.17,39900.0,69.7869,69.8014,69.7361,69.7361,39900.0
2013-02-07 14:35:00,96.17,96.2,96.12,96.12,26100.0,69.7361,69.7579,69.6999,69.6999,26100.0
2013-02-07 14:40:00,96.12,96.12,95.91,95.91,73500.0,69.6999,69.6999,69.5476,69.5476,73500.0
2013-02-07 14:45:00,95.91,95.98,95.88,95.98,54300.0,69.5476,69.5984,69.5258,69.5984,54300.0
2013-02-07 14:50:00,95.96,96.03,95.95,95.98,36200.0,69.5839,69.6346,69.5766,69.5984,36200.0
2013-02-07 14:55:00,95.99,96.11,95.98,96.06,46400.0,69.6056,69.6926,69.5984,69.6564,46400.0
2013-02-07 15:00:00,96.05,96.12,96.03,96.09,57700.0,69.6491,69.6999,69.6346,69.6781,57700.0
2013-02-07 15:05:00,96.09,96.19,96.07,96.12,47500.0,69.6781,69.7506,69.6636,69.6999,47500.0
2013-02-07 15:10:00,96.11,96.12,96.01,96.02,70700.0,69.6926,69.6999,69.6201,69.6274,70700.0
2013-02-07 15:15:00,96.02,96.07,96.0,96.05,46600.0,69.6274,69.6636,69.6129,69.6491,46600.0
2013-02-07 15:20:00,96.05,96.06,95.88,95.89,67800.0,69.6491,69.6564,69.5258,69.5331,67800.0
2013-02-07 15:25:00,95.9,95.98,95.83,95.93,59300.0,69.5403,69.5984,69.4896,69.5621,59300.0
2013-02-07 15:30:00,95.96,96.04,95.91,95.93,103200.0,69.5839,69.6419,69.5476,69.5621,103200.0
2013-02-07 15:35:00,95.92,95.93,95.83,95.89,67700.0,69.5548,69.5621,69.4896,69.5331,67700.0
2013-02-07 15:40:00,95.89,96.0,95.88,95.91,87000.0,69.5331,69.6129,69.5258,69.5476,87000.0
2013-02-07 15:45:00,95.93,95.95,95.87,95.93,74700.0,69.5621,69.5766,69.5186,69.5621,74700.0
2013-02-07 15:50:00,95.94,95.99,95.89,95.95,162100.0,69.5694,69.6056,69.5331,69.5766,162100.0
2013-02-07 15:55:00,95.96,96.09,95.93,96.09,225600.0,69.5839,69.6781,69.5621,69.6781,225600.0
2013-02-08 09:30:00,96.1,96.33,96.1,96.31,130100.0,69.6854,69.8522,69.6854,69.8377,130100.0
2013-02-08 09:35:00,96.32,96.87,96.19,96.86,119300.0,69.8449,70.2437,69.7506,70.2365,119300.0
2013-02-08 09:40:00,96.87,96.96,96.67,96.84,114700.0,70.2437,70.309,70.0987,70.222,114700.0
2013-02-08 09:45:00,96.8,96.85,96.53,96.54,102300.0,70.193,70.2292,69.9972,70.0044,102300.0
2013-02-08 09:50:00,96.51,97.5,96.5,97.4,264600.0,69.9827,70.7006,69.9754,70.628,264600.0
2013-02-08 09:55:00,97.4,97.4,97.07,97.27,108500.0,70.628,70.628,70.3888,70.5338,108500.0
2013-02-08 10:00:00,97.25,97.37,97.17,97.34,99400.0,70.5193,70.6063,70.4613,70.5845,99400.0
2013-02-08 10:05:00,97.34,97.47,97.34,97.35,120900.0,70.5845,70.6788,70.5845,70.5918,120900.0
2013-02-08 10:10:00,97.34,97.36,97.14,97.27,58200.0,70.5845,70.599,70.4395,70.5338,58200.0
2013-02-08 10:15:00,97.26,97.29,97.15,97.24,36100.0,70.5265,70.5483,70.4468,70.512,36100.0
2013-02-08 10:20:00,97.26,97.35,97.23,97.23,30200.0,70.5265,70.5918,70.5048,70.5048,30200.0
2013-02-08 10:25:00,97.24,97.25,97.02,97.02,37600.0,70.512,70.5193,70.3525,70.3525,37600.0
2013-02-08 10:30:00,97.01,97.22,96.95,97.16,116900.0,70.3452,70.4975,70.3017,70.454,116900.0
2013-02-08 10:35:00,97.15,97.36,97.15,97.27,44000.0,70.4468,70.599,70.4468,70.5338,44000.0
2013-02-08 10:40:00,97.28,97.29,97.04,97.1,44500.0,70.541,70.5483,70.367,70.4105,44500.0
2013-02-08 10:45:00,97.09,97.16,97.01,97.15,39300.0,70.4033,70.454,70.3452,70.4468,39300.0
2013-02-08 10:50:00,97.14,97.15,96.88,96.88,35500.0,70.4395,70.4468,70.251,70.251,35500.0
2013-02-08 10:55:00,96.89,96.98,96.89,96.91,66900.0,70.2582,70.3235,70.2582,70.2727,66900.0
2013-02-08 11:00:00,96.89,96.95,96.79,96.81,67400.0,70.2582,70.3017,70.1857,70.2002,67400.0
2013-02-08 11:05:00,96.81,96.91,96.79,96.9,58200.0,70.2002,70.2727,70.1857,70.2655,58200.0
2013-02-08 11:10:00,96.91,96.91,96.79,96.83,38100.0,70.2727,70.2727,70.1857,70.2147,38100.0
2013-02-08 11:15:00,96.84,96.87,96.8,96.84,26300.0,70.222,70.2437,70.193,70.222,26300.0
2013-02-08 11:20:00,96.86,96.89,96.86,96.88,20700.0,70.2365,70.2582,70.2365,70.251,20700.0
2013-02-08 11:25:00,96.88,96.9,96.83,96.85,28200.0,70.251,70.2655,70.2147,70.2292,28200.0
2013-02-08 11:30:00,96.84,96.87,96.74,96.84,60400.0,70.222,70.2437,70.1495,70.222,60400.0
2013-02-08 11:35:00,96.83,96.91,96.81,96.88,39500.0,70.2147,70.2727,70.2002,70.251,39500.0
2013-02-08 11:40:00,96.88,96.94,96.87,96.92,28400.0,70.251,70.2945,70.2437,70.28,28400.0
2013-02-08 11:45:00,96.92,96.96,96.88,96.9,34700.0,70.28,70.309,70.251,70.2655,34700.0
2013-02-08 11:50:00,96.88,96.95,96.86,96.95,27800.0,70.251,70.3017,70.2365,70.3017,27800.0
2013-02-08 11:55:00,96.95,96.97,96.92,96.92,19000.0,70.3017,70.3162,70.28,70.28,19000.0
2013-02-08 12:00:00,96.92,96.93,96.87,96.91,44000.0,70.28,70.2872,70.2437,70.2727,44000.0
2013-02-08 12:05:00,96.9,96.9,96.76,96.77,56700.0,70.2655,70.2655,70.164,70.1712,56700.0
2013-02-08 12:10:00,96.78,96.79,96.74,96.74,21200.0,70.1785,70.1857,70.1495,70.1495,21200.0
2013-02-08 12:15:00,96.73,96.83,96.72,96.81,43200.0,70.1422,70.2147,70.135,70.2002,43200.0
2013-02-08 12:20:00,96.83,96.85,96.74,96.77,60900.0,70.2147,70.2292,70.1495,70.1712,60900.0
2013-02-08 12:25:00,96.77,96.79,96.75,96.77,15100.0,70.1712,70.1857,70.1567,70.1712,15100.0
2013-02-08 12:30:00,96.76,96.79,96.73,96.76,27800.0,70.164,70.1857,70.1422,70.164,27800.0
2013-02-08 12:35:00,96.76,96.8,96.75,96.8,27400.0,70.164,70.193,70.1567,70.193,27400.0
2013-02-08 12:40:00,96.79,96.8,96.74,96.75,37200.0,70.1857,70.193,70.1495,70.1567,37200.0
2013-02-08 12:45:00,96.73,96.79,96.73,96.79,15700.0,70.1422,70.1857,70.1422,70.1857,15700.0
2013-02-08 12:50:00,96.79,96.81,96.77,96.79,19400.0,70.1857,70.2002,70.1712,70.1857,19400.0
2013-02-08 12:55:00,96.79,96.83,96.76,96.79,26600.0,70.1857,70.2147,70.164,70.1857,26600.0
2013-02-08 13:00:00,96.79,96.81,96.78,96.81,11400.0,70.1857,70.2002,70.1785,70.2002,11400.0
2013-02-08 13:05:00,96.81,96.84,96.78,96.81,11200.0,70.2002,70.222,70.1785,70.2002,11200.0
2013-02-08 13:10:00,96.81,96.81,96.78,96.8,12900.0,70.2002,70.2002,70.1785,70.193,12900.0
2013-02-08 13:15:00,96.8,96.81,96.78,96.79,31800.0,70.193,70.2002,70.1785,70.1857,31800.0
2013-02-08 13:20:00,96.79,96.82,96.78,96.78,11700.0,70.1857,70.2075,70.1785,70.1785,11700.0
2013-02-08 13:25:00,96.79,96.82,96.77,96.78,24700.0,70.1857,70.2075,70.1712,70.1785,24700.0
2013-02-08 13:30:00,96.78,96.83,96.77,96.83,16800.0,70.1785,70.2147,70.1712,70.2147,16800.0
2013-02-08 13:35:00,96.83,96.83,96.8,96.83,10400.0,70.2147,70.2147,70.193,70.2147,10400.0
2013-02-08 13:40:00,96.82,96.85,96.8,96.81,23800.0,70.2075,70.2292,70.193,70.2002,23800.0
2013-02-08 13:45:00,96.81,96.85,96.8,96.84,37300.0,70.2002,70.2292,70.193,70.222,37300.0
2013-02-08 13:50:00,96.84,96.85,96.75,96.78,14400.0,70.222,70.2292,70.1567,70.1785,14400.0
2013-02-08 13:55:00,96.78,96.79,96.74,96.75,17300.0,70.1785,70.1857,70.1495,70.1567,17300.0
2013-02-08 14:00:00,96.75,96.79,96.74,96.76,15300.0,70.1567,70.1857,70.1495,70.164,15300.0
2013-02-08 14:05:00,96.77,96.82,96.75,96.75,17800.0,70.1712,70.2075,70.1567,70.1567,17800.0
2013-02-08 14:10:00,96.76,96.87,96.75,96.86,33700.0,70.164,70.2437,70.1567,70.2365,33700.0
2013-02-08 14:15:00,96.87,96.89,96.86,96.87,24800.0,70.2437,70.2582,70.2365,70.2437,24800.0
2013-02-08 14:20:00,96.86,96.86,96.73,96.74,25400.0,70.2365,70.2365,70.1422,70.1495,25400.0
2013-02-08 14:25:00,96.73,96.84,96.73,96.79,43300.0,70.1422,70.222,70.1422,70.1857,43300.0
2013-02-08 14:30:00,96.78,96.82,96.76,96.82,13100.0,70.1785,70.2075,70.164,70.2075,13100.0
2013-02-08 14:35:00,96.81,96.91,96.81,96.91,26700.0,70.2002,70.2727,70.2002,70.2727,26700.0
2013-02-08 14:40:00,96.91,96.92,96.88,96.89,13600.0,70.2727,70.28,70.251,70.2582,13600.0
2013-02-08 14:45:00,96.89,96.9,96.8,96.81,20400.0,70.2582,70.2655,70.193,70.2002,20400.0
2013-02-08 14:50:00,96.8,96.84,96.77,96.81,26600.0,70.193,70.222,70.1712,70.2002,26600.0
2013-02-08 14:55:00,96.79,96.87,96.79,96.83,26800.0,70.1857,70.2437,70.1857,70.2147,26800.0
2013-02-08 15:00:00,96.83,96.88,96.81,96.85,40200.0,70.2147,70.251,70.2002,70.2292,40200.0
2013-02-08 15:05:00,96.85,96.9,96.83,96.89,24500.0,70.2292,70.2655,70.2147,70.2582,24500.0
2013-02-08 15:10:00,96.89,96.99,96.88,96.97,35800.0,70.2582,70.3307,70.251,70.3162,35800.0
2013-02-08 15:15:00,96.97,96.98,96.93,96.93,28900.0,70.3162,70.3235,70.2872,70.2872,28900.0
2013-02-08 15:20:00,96.94,96.95,96.86,96.86,27400.0,70.2945,70.3017,70.2365,70.2365,27400.0
2013-02-08 15:25:00,96.86,96.9,96.85,96.85,25400.0,70.2365,70.2655,70.2292,70.2292,25400.0
2013-02-08 15:30:00,96.86,96.86,96.78,96.8,52200.0,70.2365,70.2365,70.1785,70.193,52200.0
2013-02-08 15:35:00,96.79,96.79,96.64,96.67,83100.0,70.1857,70.1857,70.0769,70.0987,83100.0
2013-02-08 15:40:00,96.67,96.71,96.65,96.7,49100.0,70.0987,70.1277,70.0842,70.1205,49100.0
2013-02-08 15:45:00,96.7,96.78,96.7,96.75,61800.0,70.1205,70.1785,70.1205,70.1567,61800.0
2013-02-08 15:50:00,96.75,96.79,96.74,96.79,75800.0,70.1567,70.1857,70.1495,70.1857,75800.0
2013-02-08 15:55:00,96.78,96.83,96.73,96.83,242100.0,70.1785,70.2147,70.1422,70.2147,242100.0
2013-02-11 09:30:00,96.96,96.99,96.86,96.92,116300.0,70.309,70.3307,70.2365,70.28,116300.0
2013-02-11 09:35:00,96.9,96.95,96.83,96.83,41300.0,70.2655,70.3017,70.2147,70.2147,41300.0
2013-02-11 09:40:00,96.84,96.84,96.47,96.48,46700.0,70.222,70.222,69.9537,69.9609,46700.0
2013-02-11 09:45:00,96.49,96.62,96.49,96.62,42300.0,69.9682,70.0624,69.9682,70.0624,42300.0
2013-02-11 09:50:00,96.59,96.67,96.57,96.6,32800.0,70.0407,70.0987,70.0262,70.0479,32800.0
2013-02-11 09:55:00,96.59,96.63,96.48,96.59,39700.0,70.0407,70.0697,69.9609,70.0407,39700.0
2013-02-11 10:00:00,96.59,96.78,96.52,96.74,56300.0,70.0407,70.1785,69.9899,70.1495,56300.0
2013-02-11 10:05:00,96.75,96.78,96.65,96.75,26000.0,70.1567,70.1785,70.0842,70.1567,26000.0
2013-02-11 10:10:00,96.75,96.83,96.63,96.65,48400.0,70.1567,70.2147,70.0697,70.0842,48400.0
2013-02-11 10:15:00,96.66,96.73,96.3,96.35,122300.0,70.0914,70.1422,69.8304,69.8667,122300.0
2013-02-11 10:20:00,96.36,96.45,96.31,96.4,50100.0,69.8739,69.9392,69.8377,69.9029,50100.0
2013-02-11 10:25:00,96.39,96.52,96.36,96.48,26900.0,69.8957,69.9899,69.8739,69.9609,26900.0
2013-02-11 10:30:00,96.48,96.51,96.31,96.41,54300.0,69.9609,69.9827,69.8377,69.9102,54300.0
2013-02-11 10:35:00,96.41,96.5,96.39,96.48,26100.0,69.9102,69.9754,69.8957,69.9609,26100.0
2013-02-11 10:40:00,96.49,96.6,96.46,96.6,40500.0,69.9682,70.0479,69.9464,70.0479,40500.0
2013-02-11 10:45:00,96.6,96.75,96.58,96.65,19600.0,70.0479,70.1567,70.0334,70.0842,19600.0
2013-02-11 10:50:00,96.65,96.73,96.64,96.73,37300.0,70.0842,70.1422,70.0769,70.1422,37300.0
2013-02-11 10:55:00,96.72,96.72,96.64,96.7,19200.0,70.135,70.135,70.0769,70.1205,19200.0
2013-02-11 11:00:00,96.69,96.74,96.64,96.71,35400.0,70.1132,70.1495,70.0769,70.1277,35400.0
2013-02-11 11:05:00,96.68,96.71,96.67,96.69,20700.0,70.106,70.1277,70.0987,70.1132,20700.0
2013-02-11 11:10:00,96.7,96.72,96.62,96.65,36000.0,70.1205,70.135,70.0624,70.0842,36000.0
2013-02-11 11:15:00,96.65,96.68,96.61,96.65,26900.0,70.0842,70.106,70.0552,70.0842,26900.0
2013-02-11 11:20:00,96.65,96.7,96.64,96.67,16200.0,70.0842,70.1205,70.0769,70.0987,16200.0
2013-02-11 11:25:00,96.68,96.68,96.57,96.57,34200.0,70.106,70.106,70.0262,70.0262,34200.0
2013-02-11 11:30:00,96.56,96.62,96.55,96.62,16200.0,70.0189,70.0624,70.0117,70.0624,16200.0
2013-02-11 11:35:00,96.61,96.69,96.61,96.66,14200.0,70.0552,70.1132,70.0552,70.0914,14200.0
2013-02-11 11:40:00,96.65,96.68,96.58,96.59,27100.0,70.0842,70.106,70.0334,70.0407,27100.0
2013-02-11 11:45:00,96.6,96.62,96.56,96.56,14800.0,70.0479,70.0624,70.0189,70.0189,14800.0
2013-02-11 11:50:00,96.55,96.55,96.52,96.54,11100.0,70.0117,70.0117,69.9899,70.0044,11100.0
2013-02-11 11:55:00,96.54,96.57,96.53,96.56,20200.0,70.0044,70.0262,69.9972,70.0189,20200.0
2013-02-11 12:00:00,96.56,96.58,96.5,96.53,14900.0,70.0189,70.0334,69.9754,69.9972,14900.0
2013-02-11 12:05:00,96.54,96.54,96.5,96.52,24500.0,70.0044,70.0044,69.9754,69.9899,24500.0
2013-02-11 12:10:00,96.51,96.57,96.5,96.52,15500.0,69.9827,70.0262,69.9754,69.9899,15500.0
2013-02-11 12:15:00,96.52,96.55,96.5,96.53,12800.0,69.9899,70.0117,69.9754,69.9972,12800.0
2013-02-11 12:20:00,96.53,96.57,96.53,96.54,11600.0,69.9972,70.0262,69.9972,70.0044,11600.0
2013-02-11 12:25:00,96.55,96.62,96.55,96.58,22900.0,70.0117,70.0624,70.0117,70.0334,22900.0
2013-02-11 12:30:00,96.58,96.61,96.56,96.6,11400.0,70.0334,70.0552,70.0189,70.0479,11400.0
2013-02-11 12:35:00,96.58,96.59,96.56,96.56,14100.0,70.0334,70.0407,70.0189,70.0189,14100.0
2013-02-11 12:40:00,96.55,96.56,96.46,96.49,23800.0,70.0117,70.0189,69.9464,69.9682,23800.0
2013-02-11 12:45:00,96.5,96.51,96.41,96.42,19400.0,69.9754,69.9827,69.9102,69.9174,19400.0
2013-02-11 12:50:00,96.42,96.48,96.42,96.48,16300.0,69.9174,69.9609,69.9174,69.9609,16300.0
2013-02-11 12:55:00,96.49,96.52,96.48,96.49,15400.0,69.9682,69.9899,69.9609,69.9682,15400.0
2013-02-11 13:00:00,96.5,96.52,96.46,96.46,12300.0,69.9754,69.9899,69.9464,69.9464,12300.0
2013-02-11 13:05:00,96.46,96.51,96.45,96.5,20700.0,69.9464,69.9827,69.9392,69.9754,20700.0
2013-02-11 13:10:00,96.49,96.52,96.46,96.49,18400.0,69.9682,69.9899,69.9464,69.9682,18400.0
2013-02-11 13:15:00,96.47,96.52,96.46,96.5,10900.0,69.9537,69.9899,69.9464,69.9754,10900.0
2013-02-11 13:20:00,96.5,96.53,96.47,96.47,15400.0,69.9754,69.9972,69.9537,69.9537,15400.0
2013-02-11 13:25:00,96.47,96.48,96.43,96.45,15500.0,69.9537,69.9609,69.9247,69.9392,15500.0
2013-02-11 13:30:00,96.44,96.51,96.42,96.5,54300.0,69.9319,69.9827,69.9174,69.9754,54300.0
2013-02-11 13:35:00,96.49,96.5,96.47,96.47,14100.0,69.9682,69.9754,69.9537,69.9537,14100.0
2013-02-11 13:40:00,96.48,96.53,96.47,96.48,17700.0,69.9609,69.9972,69.9537,69.9609,17700.0
2013-02-11 13:45:00,96.48,96.49,96.42,96.44,45300.0,69.9609,69.9682,69.9174,69.9319,45300.0
2013-02-11 13:50:00,96.42,96.49,96.4,96.43,33400.0,69.9174,69.9682,69.9029,69.9247,33400.0
2013-02-11 13:55:00,96.44,96.49,96.39,96.41,19000.0,69.9319,69.9682,69.8957,69.9102,19000.0
2013-02-11 14:00:00,96.39,96.45,96.39,96.45,16500.0,69.8957,69.9392,69.8957,69.9392,16500.0
2013-02-11 14:05:00,96.44,96.48,96.44,96.47,19900.0,69.9319,69.9609,69.9319,69.9537,19900.0
2013-02-11 14:10:00,96.47,96.48,96.41,96.47,27400.0,69.9537,69.9609,69.9102,69.9537,27400.0
2013-02-11 14:15:00,96.47,96.47,96.37,96.4,47500.0,69.9537,69.9537,69.8812,69.9029,47500.0
2013-02-11 14:20:00,96.41,96.47,96.38,96.42,39900.0,69.9102,69.9537,69.8884,69.9174,39900.0
2013-02-11 14:25:00,96.44,96.45,96.36,96.38,34300.0,69.9319,69.9392,69.8739,69.8884,34300.0
2013-02-11 14:30:00,96.38,96.38,96.32,96.34,23900.0,69.8884,69.8884,69.8449,69.8594,23900.0
2013-02-11 14:35:00,96.34,96.41,96.33,96.36,40300.0,69.8594,69.9102,69.8522,69.8739,40300.0
2013-02-11 14:40:00,96.37,96.43,96.36,96.4,21700.0,69.8812,69.9247,69.8739,69.9029,21700.0
2013-02-11 14:45:00,96.4,96.44,96.36,96.41,58900.0,69.9029,69.9319,69.8739,69.9102,58900.0
2013-02-11 14:50:00,96.42,96.43,96.33,96.36,35300.0,69.9174,69.9247,69.8522,69.8739,35300.0
2013-02-11 14:55:00,96.37,96.44,96.37,96.42,26400.0,69.8812,69.9319,69.8812,69.9174,26400.0
2013-02-11 15:00:00,96.43,96.52,96.42,96.51,46700.0,69.9247,69.9899,69.9174,69.9827,46700.0
2013-02-11 15:05:00,96.5,96.52,96.45,96.49,33700.0,69.9754,69.9899,69.9392,69.9682,33700.0
2013-02-11 15:10:00,96.49,96.56,96.48,96.55,26600.0,69.9682,70.0189,69.9609,70.0117,26600.0
2013-02-11 15:15:00,96.55,96.6,96.52,96.55,33300.0,70.0117,70.0479,69.9899,70.0117,33300.0
2013-02-11 15:20:00,96.54,96.56,96.52,96.52,23300.0,70.0044,70.0189,69.9899,69.9899,23300.0
2013-02-11 15:25:00,96.53,96.53,96.45,96.51,60300.0,69.9972,69.9972,69.9392,69.9827,60300.0
2013-02-11 15:30:00,96.51,96.57,96.51,96.56,28500.0,69.9827,70.0262,69.9827,70.0189,28500.0
2013-02-11 15:35:00,96.56,96.59,96.51,96.57,45000.0,70.0189,70.0407,69.9827,70.0262,45000.0
2013-02-11 15:40:00,96.57,96.67,96.54,96.67,41400.0,70.0262,70.0987,70.0044,70.0987,41400.0
2013-02-11 15:45:00,96.67,96.71,96.62,96.7,53300.0,70.0987,70.1277,70.0624,70.1205,53300.0
2013-02-11 15:50:00,96.69,96.7,96.61,96.63,52100.0,70.1132,70.1205,70.0552,70.0697,52100.0
2013-02-11 15:55:00,96.62,96.69,96.59,96.6,110100.0,70.0624,70.1132,70.0407,70.0479,110100.0
2013-02-12 09:30:00,96.67,97.21,96.67,96.91,114000.0,70.0987,70.4903,70.0987,70.2727,114000.0
2013-02-12 09:35:00,96.84,97.08,96.77,96.88,33700.0,70.222,70.396,70.1712,70.251,33700.0
2013-02-12 09:40:00,96.9,97.18,96.87,97.09,56600.0,70.2655,70.4685,70.2437,70.4033,56600.0
2013-02-12 09:45:00,97.08,97.15,97.01,97.06,51700.0,70.396,70.4468,70.3452,70.3815,51700.0
2013-02-12 09:50:00,97.07,97.4,96.96,97.37,85400.0,70.3888,70.628,70.309,70.6063,85400.0
2013-02-12 09:55:00,97.35,97.41,97.15,97.16,81600.0,70.5918,70.6353,70.4468,70.454,81600.0
2013-02-12 10:00:00,97.14,97.38,97.14,97.31,70700.0,70.4395,70.6135,70.4395,70.5628,70700.0
2013-02-12 10:05:00,97.31,97.36,97.3,97.35,54400.0,70.5628,70.599,70.5555,70.5918,54400.0
2013-02-12 10:10:00,97.35,97.35,97.19,97.21,44100.0,70.5918,70.5918,70.4758,70.4903,44100.0
2013-02-12 10:15:00,97.2,97.29,97.16,97.19,25200.0,70.483,70.5483,70.454,70.4758,25200.0
2013-02-12 10:20:00,97.18,97.29,97.11,97.29,33700.0,70.4685,70.5483,70.4178,70.5483,33700.0
2013-02-12 10:25:00,97.27,97.29,97.1,97.13,31500.0,70.5338,70.5483,70.4105,70.4323,31500.0
2013-02-12 10:30:00,97.13,97.18,97.12,97.14,42900.0,70.4323,70.4685,70.425,70.4395,42900.0
2013-02-12 10:35:00,97.13,97.2,97.13,97.14,27800.0,70.4323,70.483,70.4323,70.4395,27800.0
2013-02-12 10:40:00,97.13,97.14,97.05,97.11,31100.0,70.4323,70.4395,70.3743,70.4178,31100.0
2013-02-12 10:45:00,97.11,97.15,97.1,97.12,29600.0,70.4178,70.4468,70.4105,70.425,29600.0
2013-02-12 10:50:00,97.11,97.2,97.1,97.15,20400.0,70.4178,70.483,70.4105,70.4468,20400.0
2013-02-12 10:55:00,97.14,97.24,97.1,97.24,36800.0,70.4395,70.512,70.4105,70.512,36800.0
2013-02-12 11:00:00,97.24,97.25,97.17,97.22,25900.0,70.512,70.5193,70.4613,70.4975,25900.0
2013-02-12 11:05:00,97.22,97.29,97.21,97.29,23100.0,70.4975,70.5483,70.4903,70.5483,23100.0
2013-02-12 11:10:00,97.29,97.34,97.27,97.29,44700.0,70.5483,70.5845,70.5338,70.5483,44700.0
2013-02-12 11:15:00,97.28,97.34,97.23,97.3,57600.0,70.541,70.5845,70.5048,70.5555,57600.0
2013-02-12 11:20:00,97.31,97.4,97.29,97.39,56900.0,70.5628,70.628,70.5483,70.6208,56900.0
2013-02-12 11:25:00,97.38,97.39,97.23,97.25,37100.0,70.6135,70.6208,70.5048,70.5193,37100.0
2013-02-12 11:30:00,97.25,97.26,97.2,97.22,22600.0,70.5193,70.5265,70.483,70.4975,22600.0
2013-02-12 11:35:00,97.24,97.29,97.22,97.23,26800.0,70.512,70.5483,70.4975,70.5048,26800.0
2013-02-12 11:40:00,97.22,97.3,97.22,97.28,17700.0,70.4975,70.5555,70.4975,70.541,17700.0
2013-02-12 11:45:00,97.28,97.29,97.23,97.24,24100.0,70.541,70.5483,70.5048,70.512,24100.0
2013-02-12 11:50:00,97.24,97.26,97.21,97.21,23200.0,70.512,70.5265,70.4903,70.4903,23200.0
2013-02-12 11:55:00,97.22,97.22,97.16,97.19,37300.0,70.4975,70.4975,70.454,70.4758,37300.0
2013-02-12 12:00:00,97.18,97.27,97.18,97.23,39600.0,70.4685,70.5338,70.4685,70.5048,39600.0
2013-02-12 12:05:00,97.24,97.25,97.18,97.21,37900.0,70.512,70.5193,70.4685,70.4903,37900.0
2013-02-12 12:10:00,97.2,97.25,97.2,97.22,11200.0,70.483,70.5193,70.483,70.4975,11200.0
2013-02-12 12:15:00,97.23,97.24,97.17,97.19,20900.0,70.5048,70.512,70.4613,70.4758,20900.0
2013-02-12 12:20:00,97.2,97.29,97.19,97.24,29500.0,70.483,70.5483,70.4758,70.512,29500.0
2013-02-12 12:25:00,97.24,97.25,97.18,97.19,11800.0,70.512,70.5193,70.4685,70.4758,11800.0
2013-02-12 12:30:00,97.18,97.24,97.17,97.21,14700.0,70.4685,70.512,70.4613,70.4903,14700.0
2013-02-12 12:35:00,97.21,97.22,97.17,97.19,10000.0,70.4903,70.4975,70.4613,70.4758,10000.0
2013-02-12 12:40:00,97.2,97.3,97.19,97.23,39200.0,70.483,70.5555,70.4758,70.5048,39200.0
2013-02-12 12:45:00,97.23,97.28,97.2,97.21,21100.0,70.5048,70.541,70.483,70.4903,21100.0
2013-02-12 12:50:00,97.21,97.3,97.21,97.29,21700.0,70.4903,70.5555,70.4903,70.5483,21700.0
2013-02-12 12:55:00,97.26,97.31,97.24,97.28,14800.0,70.5265,70.5628,70.512,70.541,14800.0
2013-02-12 13:00:00,97.31,97.31,97.25,97.25,13900.0,70.5628,70.5628,70.5193,70.5193,13900.0
2013-02-12 13:05:00,97.27,97.28,97.21,97.22,13600.0,70.5338,70.541,70.4903,70.4975,13600.0
2013-02-12 13:10:00,97.22,97.22,97.16,97.18,7900.0,70.4975,70.4975,70.454,70.4685,7900.0
2013-02-12 13:15:00,97.18,97.19,97.14,97.17,13600.0,70.4685,70.4758,70.4395,70.4613,13600.0
2013-02-12 13:20:00,97.17,97.2,97.16,97.2,10500.0,70.4613,70.483,70.454,70.483,10500.0
2013-02-12 13:25:00,97.22,97.3,97.21,97.28,22700.0,70.4975,70.5555,70.4903,70.541,22700.0
2013-02-12 13:30:00,97.29,97.3,97.23,97.25,10000.0,70.5483,70.5555,70.5048,70.5193,10000.0
2013-02-12 13:35:00,97.26,97.3,97.24,97.26,19300.0,70.5265,70.5555,70.512,70.5265,19300.0
2013-02-12 13:40:00,97.25,97.26,97.18,97.22,27800.0,70.5193,70.5265,70.4685,70.4975,27800.0
2013-02-12 13:45:00,97.22,97.25,97.21,97.22,15800.0,70.4975,70.5193,70.4903,70.4975,15800.0
2013-02-12 13:50:00,97.22,97.23,97.18,97.19,13200.0,70.4975,70.5048,70.4685,70.4758,13200.0
2013-02-12 13:55:00,97.19,97.19,97.1,97.11,33400.0,70.4758,70.4758,70.4105,70.4178,33400.0
2013-02-12 14:00:00,97.11,97.12,97.07,97.1,28400.0,70.4178,70.425,70.3888,70.4105,28400.0
2013-02-12 14:05:00,97.12,97.19,97.1,97.19,19200.0,70.425,70.4758,70.4105,70.4758,19200.0
2013-02-12 14:10:00,97.19,97.19,97.12,97.13,26800.0,70.4758,70.4758,70.425,70.4323,26800.0
2013-02-12 14:15:00,97.13,97.14,97.11,97.11,11100.0,70.4323,70.4395,70.4178,70.4178,11100.0
2013-02-12 14:20:00,97.11,97.11,96.95,96.96,48900.0,70.4178,70.4178,70.3017,70.309,48900.0
2013-02-12 14:25:00,96.96,96.96,96.92,96.94,18100.0,70.309,70.309,70.28,70.2945,18100.0
2013-02-12 14:30:00,96.93,96.94,96.9,96.92,16500.0,70.2872,70.2945,70.2655,70.28,16500.0
2013-02-12 14:35:00,96.93,97.04,96.92,96.96,47700.0,70.2872,70.367,70.28,70.309,47700.0
2013-02-12 14:40:00,96.96,97.09,96.95,97.09,44800.0,70.309,70.4033,70.3017,70.4033,44800.0
2013-02-12 14:45:00,97.1,97.12,97.05,97.09,27200.0,70.4105,70.425,70.3743,70.4033,27200.0
2013-02-12 14:50:00,97.09,97.11,97.03,97.11,34500.0,70.4033,70.4178,70.3597,70.4178,34500.0
2013-02-12 14:55:00,97.1,97.12,97.05,97.05,26400.0,70.4105,70.425,70.3743,70.3743,26400.0
2013-02-12 15:00:00,97.06,97.15,97.06,97.11,36900.0,70.3815,70.4468,70.3815,70.4178,36900.0
2013-02-12 15:05:00,97.1,97.13,97.07,97.09,35200.0,70.4105,70.4323,70.3888,70.4033,35200.0
2013-02-12 15:10:00,97.09,97.19,97.09,97.17,38500.0,70.4033,70.4758,70.4033,70.4613,38500.0
2013-02-12 15:15:00,97.16,97.22,97.16,97.22,21900.0,70.454,70.4975,70.454,70.4975,21900.0
2013-02-12 15:20:00,97.21,97.21,97.13,97.15,43700.0,70.4903,70.4903,70.4323,70.4468,43700.0
2013-02-12 15:25:00,97.15,97.22,97.12,97.22,63200.0,70.4468,70.4975,70.425,70.4975,63200.0
2013-02-12 15:30:00,97.21,97.23,97.16,97.2,57300.0,70.4903,70.5048,70.454,70.483,57300.0
2013-02-12 15:35:00,97.21,97.28,97.19,97.23,58000.0,70.4903,70.541,70.4758,70.5048,58000.0
2013-02-12 15:40:00,97.23,97.27,97.18,97.19,55700.0,70.5048,70.5338,70.4685,70.4758,55700.0
2013-02-12 15:45:00,97.2,97.23,97.11,97.12,84800.0,70.483,70.5048,70.4178,70.425,84800.0
2013-02-12 15:50:00,97.12,97.2,97.12,97.18,60700.0,70.425,70.483,70.425,70.4685,60700.0
2013-02-12 15:55:00,97.19,97.25,97.13,97.18,292500.0,70.4758,70.5193,70.4323,70.4685,292500.0
2013-02-13 09:30:00,97.09,97.4,96.77,97.15,182300.0,70.4033,70.628,70.1712,70.4468,182300.0
2013-02-13 09:35:00,97.11,97.5,96.98,97.34,108200.0,70.4178,70.7006,70.3235,70.5845,108200.0
2013-02-13 09:40:00,97.31,97.4,97.23,97.29,73900.0,70.5628,70.628,70.5048,70.5483,73900.0
2013-02-13 09:45:00,97.3,97.5,97.14,97.19,153800.0,70.5555,70.7006,70.4395,70.4758,153800.0
2013-02-13 09:50:00,97.14,97.17,97.07,97.12,50300.0,70.4395,70.4613,70.3888,70.425,50300.0
2013-02-13 09:55:00,97.11,97.16,97.08,97.15,37000.0,70.4178,70.454,70.396,70.4468,37000.0
2013-02-13 10:00:00,97.15,97.32,96.96,96.96,109700.0,70.4468,70.57,70.309,70.309,109700.0
2013-02-13 10:05:00,96.98,97.08,96.95,97.08,56300.0,70.3235,70.396,70.3017,70.396,56300.0
2013-02-13 10:10:00,97.09,97.24,97.08,97.14,43700.0,70.4033,70.512,70.396,70.4395,43700.0
2013-02-13 10:15:00,97.15,97.22,97.14,97.22,48700.0,70.4468,70.4975,70.4395,70.4975,48700.0
2013-02-13 10:20:00,97.22,97.31,97.19,97.26,33800.0,70.4975,70.5628,70.4758,70.5265,33800.0
2013-02-13 10:25:00,97.26,97.31,96.89,96.94,67000.0,70.5265,70.5628,70.2582,70.2945,67000.0
2013-02-13 10:30:00,96.93,96.95,96.8,96.95,58500.0,70.2872,70.3017,70.193,70.3017,58500.0
2013-02-13 10:35:00,96.95,96.95,96.8,96.86,80000.0,70.3017,70.3017,70.193,70.2365,80000.0
2013-02-13 10:40:00,96.84,96.86,96.71,96.72,93300.0,70.222,70.2365,70.1277,70.135,93300.0
2013-02-13 10:45:00,96.72,96.77,96.63,96.77,68100.0,70.135,70.1712,70.0697,70.1712,68100.0
2013-02-13 10:50:00,96.75,96.75,96.64,96.66,26600.0,70.1567,70.1567,70.0769,70.0914,26600.0
2013-02-13 10:55:00,96.68,96.78,96.68,96.74,27400.0,70.106,70.1785,70.106,70.1495,27400.0
2013-02-13 11:00:00,96.74,96.8,96.68,96.69,28900.0,70.1495,70.193,70.106,70.1132,28900.0
2013-02-13 11:05:00,96.68,96.77,96.63,96.76,44900.0,70.106,70.1712,70.0697,70.164,44900.0
2013-02-13 11:10:00,96.76,96.77,96.72,96.76,19800.0,70.164,70.1712,70.135,70.164,19800.0
2013-02-13 11:15:00,96.75,96.78,96.29,96.38,136300.0,70.1567,70.1785,69.8231,69.8884,136300.0
2013-02-13 11:20:00,96.35,96.41,96.29,96.32,49800.0,69.8667,69.9102,69.8231,69.8449,49800.0
2013-02-13 11:25:00,96.3,96.43,96.26,96.35,42400.0,69.8304,69.9247,69.8014,69.8667,42400.0
2013-02-13 11:30:00,96.34,96.37,96.3,96.31,42000.0,69.8594,69.8812,69.8304,69.8377,42000.0
2013-02-13 11:35:00,96.31,96.35,96.26,96.28,39200.0,69.8377,69.8667,69.8014,69.8159,39200.0
2013-02-13 11:40:00,96.27,96.27,96.12,96.17,73500.0,69.8086,69.8086,69.6999,69.7361,73500.0
2013-02-13 11:45:00,96.17,96.26,96.09,96.21,39900.0,69.7361,69.8014,69.6781,69.7651,39900.0
2013-02-13 11:50:00,96.22,96.34,96.22,96.25,35400.0,69.7724,69.8594,69.7724,69.7941,35400.0
2013-02-13 11:55:00,96.25,96.34,96.25,96.32,17000.0,69.7941,69.8594,69.7941,69.8449,17000.0
2013-02-13 12:00:00,96.34,96.4,96.29,96.4,68500.0,69.8594,69.9029,69.8231,69.9029,68500.0
2013-02-13 12:05:00,96.39,96.43,96.37,96.4,39600.0,69.8957,69.9247,69.8812,69.9029,39600.0
2013-02-13 12:10:00,96.4,96.41,96.31,96.36,27900.0,69.9029,69.9102,69.8377,69.8739,27900.0
2013-02-13 12:15:00,96.36,96.41,96.34,96.41,17600.0,69.8739,69.9102,69.8594,69.9102,17600.0
2013-02-13 12:20:00,96.41,96.41,96.34,96.34,19900.0,69.9102,69.9102,69.8594,69.8594,19900.0
2013-02-13 12:25:00,96.34,96.34,96.23,96.25,26000.0,69.8594,69.8594,69.7796,69.7941,26000.0
2013-02-13 12:30:00,96.25,96.34,96.23,96.31,23300.0,69.7941,69.8594,69.7796,69.8377,23300.0
2013-02-13 12:35:00,96.3,96.39,96.27,96.37,23800.0,69.8304,69.8957,69.8086,69.8812,23800.0
2013-02-13 12:40:00,96.38,96.41,96.33,96.37,34600.0,69.8884,69.9102,69.8522,69.8812,34600.0
2013-02-13 12:45:00,96.37,96.42,96.31,96.36,41700.0,69.8812,69.9174,69.8377,69.8739,41700.0
2013-02-13 12:50:00,96.37,96.42,96.34,96.41,50400.0,69.8812,69.9174,69.8594,69.9102,50400.0
2013-02-13 12:55:00,96.41,96.43,96.33,96.33,20000.0,69.9102,69.9247,69.8522,69.8522,20000.0
2013-02-13 13:00:00,96.33,96.45,96.29,96.38,47400.0,69.8522,69.9392,69.8231,69.8884,47400.0
2013-02-13 13:05:00,96.36,96.44,96.35,96.44,17100.0,69.8739,69.9319,69.8667,69.9319,17100.0
2013-02-13 13:10:00,96.44,96.48,96.4,96.44,20200.0,69.9319,69.9609,69.9029,69.9319,20200.0
2013-02-13 13:15:00,96.44,96.47,96.35,96.37,26200.0,69.9319,69.9537,69.8667,69.8812,26200.0
2013-02-13 13:20:00,96.36,96.37,96.27,96.36,22500.0,69.8739,69.8812,69.8086,69.8739,22500.0
2013-02-13 13:25:00,96.37,96.4,96.35,96.39,13700.0,69.8812,69.9029,69.8667,69.8957,13700.0
2013-02-13 13:30:00,96.4,96.46,96.39,96.41,14300.0,69.9029,69.9464,69.8957,69.9102,14300.0
2013-02-13 13:35:00,96.42,96.42,96.35,96.38,11000.0,69.9174,69.9174,69.8667,69.8884,11000.0
2013-02-13 13:40:00,96.38,96.41,96.35,96.36,28200.0,69.8884,69.9102,69.8667,69.8739,28200.0
2013-02-13 13:45:00,96.37,96.38,96.35,96.36,17400.0,69.8812,69.8884,69.8667,69.8739,17400.0
2013-02-13 13:50:00,96.37,96.37,96.28,96.28,19700.0,69.8812,69.8812,69.8159,69.8159,19700.0
2013-02-13 13:55:00,96.29,96.37,96.29,96.37,20800.0,69.8231,69.8812,69.8231,69.8812,20800.0
2013-02-13 14:00:00,96.36,96.41,96.35,96.41,9900.0,69.8739,69.9102,69.8667,69.9102,9900.0
2013-02-13 14:05:00,96.41,96.43,96.33,96.36,22200.0,69.9102,69.9247,69.8522,69.8739,22200.0
2013-02-13 14:10:00,96.36,96.38,96.31,96.32,16000.0,69.8739,69.8884,69.8377,69.8449,16000.0
2013-02-13 14:15:00,96.32,96.34,96.22,96.25,21100.0,69.8449,69.8594,69.7724,69.7941,21100.0
2013-02-13 14:20:00,96.24,96.28,96.18,96.19,23700.0,69.7869,69.8159,69.7434,69.7506,23700.0
2013-02-13 14:25:00,96.19,96.25,96.16,96.24,29900.0,69.7506,69.7941,69.7289,69.7869,29900.0
2013-02-13 14:30:00,96.23,96.24,96.12,96.14,17200.0,69.7796,69.7869,69.6999,69.7144,17200.0
2013-02-13 14:35:00,96.13,96.17,96.12,96.17,18900.0,69.7071,69.7361,69.6999,69.7361,18900.0
2013-02-13 14:40:00,96.17,96.21,96.12,96.21,29100.0,69.7361,69.7651,69.6999,69.7651,29100.0
2013-02-13 14:45:00,96.2,96.2,96.12,96.13,22200.0,69.7579,69.7579,69.6999,69.7071,22200.0
2013-02-13 14:50:00,96.13,96.13,96.03,96.04,24600.0,69.7071,69.7071,69.6346,69.6419,24600.0
2013-02-13 14:55:00,96.04,96.1,96.02,96.05,47000.0,69.6419,69.6854,69.6274,69.6491,47000.0
2013-02-13 15:00:00,96.06,96.12,96.06,96.1,30600.0,69.6564,69.6999,69.6564,69.6854,30600.0
2013-02-13 15:05:00,96.11,96.15,96.1,96.15,27300.0,69.6926,69.7216,69.6854,69.7216,27300.0
2013-02-13 15:10:00,96.15,96.16,96.12,96.14,29100.0,69.7216,69.7289,69.6999,69.7144,29100.0
2013-02-13 15:15:00,96.14,96.23,96.11,96.23,41800.0,69.7144,69.7796,69.6926,69.7796,41800.0
2013-02-13 15:20:00,96.23,96.3,96.23,96.28,32600.0,69.7796,69.8304,69.7796,69.8159,32600.0
2013-02-13 15:25:00,96.27,96.31,96.19,96.29,29900.0,69.8086,69.8377,69.7506,69.8231,29900.0
2013-02-13 15:30:00,96.29,96.3,96.24,96.24,44500.0,69.8231,69.8304,69.7869,69.7869,44500.0
2013-02-13 15:35:00,96.24,96.25,96.17,96.21,52200.0,69.7869,69.7941,69.7361,69.7651,52200.0
2013-02-13 15:40:00,96.21,96.25,96.2,96.23,32000.0,69.7651,69.7941,69.7579,69.7796,32000.0
2013-02-13 15:45:00,96.23,96.3,96.21,96.23,68300.0,69.7796,69.8304,69.7651,69.7796,68300.0
2013-02-13 15:50:00,96.23,96.28,96.21,96.23,74700.0,69.7796,69.8159,69.7651,69.7796,74700.0
2013-02-13 15:55:00,96.25,96.38,96.23,96.38,198600.0,69.7941,69.8884,69.7796,69.8884,198600.0
2013-02-14 09:30:00,96.05,96.06,95.68,95.68,140900.0,69.6491,69.6564,69.3808,69.3808,140900.0
2013-02-14 09:35:00,95.69,95.89,95.68,95.85,75400.0,69.3881,69.5331,69.3808,69.5041,75400.0
2013-02-14 09:40:00,95.85,96.38,95.84,96.26,92700.0,69.5041,69.8884,69.4968,69.8014,92700.0
2013-02-14 09:45:00,96.23,96.3,96.04,96.18,54500.0,69.7796,69.8304,69.6419,69.7434,54500.0
2013-02-14 09:50:00,96.18,96.34,96.15,96.28,47800.0,69.7434,69.8594,69.7216,69.8159,47800.0
2013-02-14 09:55:00,96.29,96.29,96.12,96.12,38200.0,69.8231,69.8231,69.6999,69.6999,38200.0
2013-02-14 10:00:00,96.12,96.25,96.12,96.21,34300.0,69.6999,69.7941,69.6999,69.7651,34300.0
2013-02-14 10:05:00,96.19,96.25,96.14,96.21,33900.0,69.7506,69.7941,69.7144,69.7651,33900.0
2013-02-14 10:10:00,96.21,96.3,96.1,96.15,48900.0,69.7651,69.8304,69.6854,69.7216,48900.0
2013-02-14 10:15:00,96.14,96.17,96.02,96.07,42600.0,69.7144,69.7361,69.6274,69.6636,42600.0
2013-02-14 10:20:00,96.07,96.19,96.05,96.15,23100.0,69.6636,69.7506,69.6491,69.7216,23100.0
2013-02-14 10:25:00,96.15,96.25,96.14,96.24,71400.0,69.7216,69.7941,69.7144,69.7869,71400.0
2013-02-14 10:30:00,96.24,96.29,96.18,96.19,26900.0,69.7869,69.8231,69.7434,69.7506,26900.0
2013-02-14 10:35:00,96.17,96.2,96.13,96.14,22000.0,69.7361,69.7579,69.7071,69.7144,22000.0
2013-02-14 10:40:00,96.14,96.33,96.14,96.31,35600.0,69.7144,69.8522,69.7144,69.8377,35600.0
2013-02-14 10:45:00,96.3,96.35,96.27,96.29,30900.0,69.8304,69.8667,69.8086,69.8231,30900.0
2013-02-14 10:50:00,96.27,96.29,96.22,96.22,53600.0,69.8086,69.8231,69.7724,69.7724,53600.0
2013-02-14 10:55:00,96.23,96.28,96.18,96.22,41700.0,69.7796,69.8159,69.7434,69.7724,41700.0
2013-02-14 11:00:00,96.21,96.33,96.2,96.31,28300.0,69.7651,69.8522,69.7579,69.8377,28300.0
2013-02-14 11:05:00,96.31,96.33,96.24,96.29,22900.0,69.8377,69.8522,69.7869,69.8231,22900.0
2013-02-14 11:10:00,96.29,96.35,96.28,96.34,22200.0,69.8231,69.8667,69.8159,69.8594,22200.0
2013-02-14 11:15:00,96.34,96.34,96.2,96.2,26700.0,69.8594,69.8594,69.7579,69.7579,26700.0
2013-02-14 11:20:00,96.2,96.33,96.16,96.33,17800.0,69.7579,69.8522,69.7289,69.8522,17800.0
2013-02-14 11:25:00,96.33,96.38,96.28,96.33,34200.0,69.8522,69.8884,69.8159,69.8522,34200.0
2013-02-14 11:30:00,96.32,96.35,96.26,96.27,20000.0,69.8449,69.8667,69.8014,69.8086,20000.0
2013-02-14 11:35:00,96.28,96.29,96.26,96.27,17400.0,69.8159,69.8231,69.8014,69.8086,17400.0
2013-02-14 11:40:00,96.27,96.34,96.23,96.24,50000.0,69.8086,69.8594,69.7796,69.7869,50000.0
2013-02-14 11:45:00,96.23,96.33,96.23,96.31,48900.0,69.7796,69.8522,69.7796,69.8377,48900.0
2013-02-14 11:50:00,96.28,96.36,96.27,96.35,21300.0,69.8159,69.8739,69.8086,69.8667,21300.0
2013-02-14 11:55:00,96.36,96.37,96.32,96.34,17700.0,69.8739,69.8812,69.8449,69.8594,17700.0
2013-02-14 12:00:00,96.35,96.35,96.33,96.35,10200.0,69.8667,69.8667,69.8522,69.8667,10200.0
2013-02-14 12:05:00,96.35,96.4,96.33,96.36,27700.0,69.8667,69.9029,69.8522,69.8739,27700.0
2013-02-14 12:10:00,96.37,96.45,96.34,96.42,20100.0,69.8812,69.9392,69.8594,69.9174,20100.0
2013-02-14 12:15:00,96.45,96.5,96.41,96.43,32700.0,69.9392,69.9754,69.9102,69.9247,32700.0
2013-02-14 12:20:00,96.44,96.54,96.42,96.49,35100.0,69.9319,70.0044,69.9174,69.9682,35100.0
2013-02-14 12:25:00,96.49,96.49,96.4,96.43,51000.0,69.9682,69.9682,69.9029,69.9247,51000.0
2013-02-14 12:30:00,96.41,96.43,96.37,96.4,23100.0,69.9102,69.9247,69.8812,69.9029,23100.0
2013-02-14 12:35:00,96.38,96.43,96.36,96.41,8500.0,69.8884,69.9247,69.8739,69.9102,8500.0
2013-02-14 12:40:00,96.4,96.48,96.4,96.47,35000.0,69.9029,69.9609,69.9029,69.9537,35000.0
2013-02-14 12:45:00,96.47,96.54,96.46,96.54,30300.0,69.9537,70.0044,69.9464,70.0044,30300.0
2013-02-14 12:50:00,96.54,96.57,96.52,96.57,19500.0,70.0044,70.0262,69.9899,70.0262,19500.0
2013-02-14 12:55:00,96.55,96.66,96.55,96.63,18200.0,70.0117,70.0914,70.0117,70.0697,18200.0
2013-02-14 13:00:00,96.64,96.68,96.55,96.57,23200.0,70.0769,70.106,70.0117,70.0262,23200.0
2013-02-14 13:05:00,96.56,96.62,96.52,96.56,70300.0,70.0189,70.0624,69.9899,70.0189,70300.0
2013-02-14 13:10:00,96.54,96.61,96.44,96.45,57600.0,70.0044,70.0552,69.9319,69.9392,57600.0
2013-02-14 13:15:00,96.45,96.47,96.36,96.43,35900.0,69.9392,69.9537,69.8739,69.9247,35900.0
2013-02-14 13:20:00,96.43,96.43,96.31,96.37,34200.0,69.9247,69.9247,69.8377,69.8812,34200.0
2013-02-14 13:25:00,96.38,96.38,96.25,96.3,25500.0,69.8884,69.8884,69.7941,69.8304,25500.0
2013-02-14 13:30:00,96.3,96.39,96.3,96.33,28800.0,69.8304,69.8957,69.8304,69.8522,28800.0
2013-02-14 13:35:00,96.33,96.33,96.23,96.25,27800.0,69.8522,69.8522,69.7796,69.7941,27800.0
2013-02-14 13:40:00,96.25,96.31,96.22,96.29,31600.0,69.7941,69.8377,69.7724,69.8231,31600.0
2013-02-14 13:45:00,96.3,96.3,96.25,96.25,23300.0,69.8304,69.8304,69.7941,69.7941,23300.0
2013-02-14 13:50:00,96.26,96.32,96.25,96.29,27500.0,69.8014,69.8449,69.7941,69.8231,27500.0
2013-02-14 13:55:00,96.3,96.3,96.23,96.25,11100.0,69.8304,69.8304,69.7796,69.7941,11100.0
2013-02-14 14:00:00,96.23,96.26,96.2,96.26,18300.0,69.7796,69.8014,69.7579,69.8014,18300.0
2013-02-14 14:05:00,96.26,96.34,96.26,96.3,34700.0,69.8014,69.8594,69.8014,69.8304,34700.0
2013-02-14 14:10:00,96.3,96.32,96.24,96.25,27000.0,69.8304,69.8449,69.7869,69.7941,27000.0
2013-02-14 14:15:00,96.26,96.28,96.23,96.26,26900.0,69.8014,69.8159,69.7796,69.8014,26900.0
2013-02-14 14:20:00,96.27,96.36,96.27,96.32,20100.0,69.8086,69.8739,69.8086,69.8449,20100.0
2013-02-14 14:25:00,96.33,96.34,96.29,96.3,10000.0,69.8522,69.8594,69.8231,69.8304,10000.0
2013-02-14 14:30:00,96.29,96.3,96.23,96.23,19300.0,69.8231,69.8304,69.7796,69.7796,19300.0
2013-02-14 14:35:00,96.23,96.27,96.21,96.23,11100.0,69.7796,69.8086,69.7651,69.7796,11100.0
2013-02-14 14:40:00,96.23,96.23,96.16,96.21,15100.0,69.7796,69.7796,69.7289,69.7651,15100.0
2013-02-14 14:45:00,96.22,96.24,96.2,96.23,13100.0,69.7724,69.7869,69.7579,69.7796,13100.0
2013-02-14 14:50:00,96.22,96.23,96.2,96.21,14300.0,69.7724,69.7796,69.7579,69.7651,14300.0
2013-02-14 14:55:00,96.21,96.27,96.18,96.22,29600.0,69.7651,69.8086,69.7434,69.7724,29600.0
2013-02-14 15:00:00,96.22,96.25,96.17,96.18,73700.0,69.7724,69.7941,69.7361,69.7434,73700.0
2013-02-14 15:05:00,96.18,96.22,96.17,96.21,23000.0,69.7434,69.7724,69.7361,69.7651,23000.0
2013-02-14 15:10:00,96.2,96.3,96.2,96.27,56400.0,69.7579,69.8304,69.7579,69.8086,56400.0
2013-02-14 15:15:00,96.27,96.3,96.15,96.15,23400.0,69.8086,69.8304,69.7216,69.7216,23400.0
2013-02-14 15:20:00,96.16,96.2,96.15,96.18,22900.0,69.7289,69.7579,69.7216,69.7434,22900.0
2013-02-14 15:25:00,96.16,96.2,96.14,96.17,26100.0,69.7289,69.7579,69.7144,69.7361,26100.0
2013-02-14 15:30:00,96.18,96.29,96.18,96.19,36900.0,69.7434,69.8231,69.7434,69.7506,36900.0
2013-02-14 15:35:00,96.2,96.22,96.15,96.16,36000.0,69.7579,69.7724,69.7216,69.7289,36000.0
2013-02-14 15:40:00,96.17,96.19,96.06,96.08,57900.0,69.7361,69.7506,69.6564,69.6709,57900.0
2013-02-14 15:45:00,96.07,96.15,96.07,96.13,55600.0,69.6636,69.7216,69.6636,69.7071,55600.0
2013-02-14 15:50:00,96.13,96.13,96.03,96.06,75300.0,69.7071,69.7071,69.6346,69.6564,75300.0
2013-02-14 15:55:00,96.06,96.1,96.04,96.07,133500.0,69.6564,69.6854,69.6419,69.6636,133500.0
2013-02-15 09:30:00,96.21,96.42,96.04,96.07,570300.0,69.7651,69.9174,69.6419,69.6636,570300.0
2013-02-15 09:35:00,96.09,96.19,95.96,96.1,51200.0,69.6781,69.7506,69.5839,69.6854,51200.0
2013-02-15 09:40:00,96.06,96.09,95.93,95.99,53300.0,69.6564,69.6781,69.5621,69.6056,53300.0
2013-02-15 09:45:00,96.01,96.01,95.77,95.8,35600.0,69.6201,69.6201,69.4461,69.4678,35600.0
2013-02-15 09:50:00,95.8,95.95,95.76,95.82,43300.0,69.4678,69.5766,69.4388,69.4823,43300.0
2013-02-15 09:55:00,95.82,96.08,95.82,96.03,35600.0,69.4823,69.6709,69.4823,69.6346,35600.0
2013-02-15 10:00:00,96.0,96.09,95.92,95.94,46900.0,69.6129,69.6781,69.5548,69.5694,46900.0
2013-02-15 10:05:00,95.94,95.95,95.82,95.86,103900.0,69.5694,69.5766,69.4823,69.5113,103900.0
2013-02-15 10:10:00,95.88,95.96,95.87,95.94,77700.0,69.5258,69.5839,69.5186,69.5694,77700.0
2013-02-15 10:15:00,95.95,95.95,95.81,95.86,18300.0,69.5766,69.5766,69.4751,69.5113,18300.0
2013-02-15 10:20:00,95.83,95.83,95.55,95.7,108200.0,69.4896,69.4896,69.2866,69.3953,108200.0
2013-02-15 10:25:00,95.71,95.83,95.68,95.68,37100.0,69.4026,69.4896,69.3808,69.3808,37100.0
2013-02-15 10:30:00,95.69,95.69,95.55,95.6,34100.0,69.3881,69.3881,69.2866,69.3228,34100.0
2013-02-15 10:35:00,95.6,95.68,95.53,95.67,37400.0,69.3228,69.3808,69.272,69.3736,37400.0
2013-02-15 10:40:00,95.66,95.79,95.64,95.74,70000.0,69.3663,69.4606,69.3518,69.4243,70000.0
2013-02-15 10:45:00,95.75,95.83,95.74,95.77,23000.0,69.4316,69.4896,69.4243,69.4461,23000.0
2013-02-15 10:50:00,95.78,95.88,95.77,95.88,32100.0,69.4533,69.5258,69.4461,69.5258,32100.0
2013-02-15 10:55:00,95.89,96.26,95.89,96.17,109200.0,69.5331,69.8014,69.5331,69.7361,109200.0
2013-02-15 11:00:00,96.17,96.37,96.12,96.32,79000.0,69.7361,69.8812,69.6999,69.8449,79000.0
2013-02-15 11:05:00,96.32,96.36,96.2,96.27,28600.0,69.8449,69.8739,69.7579,69.8086,28600.0
2013-02-15 11:10:00,96.27,96.37,96.14,96.25,62100.0,69.8086,69.8812,69.7144,69.7941,62100.0
2013-02-15 11:15:00,96.25,96.25,96.09,96.1,22400.0,69.7941,69.7941,69.6781,69.6854,22400.0
2013-02-15 11:20:00,96.13,96.21,96.09,96.17,78200.0,69.7071,69.7651,69.6781,69.7361,78200.0
2013-02-15 11:25:00,96.14,96.23,96.08,96.08,52000.0,69.7144,69.7796,69.6709,69.6709,52000.0
2013-02-15 11:30:00,96.08,96.22,96.06,96.12,51100.0,69.6709,69.7724,69.6564,69.6999,51100.0
2013-02-15 11:35:00,96.11,96.12,96.04,96.07,48300.0,69.6926,69.6999,69.6419,69.6636,48300.0
2013-02-15 11:40:00,96.06,96.06,95.86,95.9,38700.0,69.6564,69.6564,69.5113,69.5403,38700.0
2013-02-15 11:45:00,95.93,96.0,95.9,95.99,29100.0,69.5621,69.6129,69.5403,69.6056,29100.0
2013-02-15 11:50:00,96.0,96.0,95.91,95.94,29500.0,69.6129,69.6129,69.5476,69.5694,29500.0
2013-02-15 11:55:00,95.94,95.98,95.91,95.98,23000.0,69.5694,69.5984,69.5476,69.5984,23000.0
2013-02-15 12:00:00,95.98,96.02,95.94,95.98,20800.0,69.5984,69.6274,69.5694,69.5984,20800.0
2013-02-15 12:05:00,95.99,96.0,95.91,95.93,16000.0,69.6056,69.6129,69.5476,69.5621,16000.0
2013-02-15 12:10:00,95.93,95.95,95.84,95.85,34700.0,69.5621,69.5766,69.4968,69.5041,34700.0
2013-02-15 12:15:00,95.83,95.85,95.7,95.71,34700.0,69.4896,69.5041,69.3953,69.4026,34700.0
2013-02-15 12:20:00,95.71,95.82,95.66,95.8,17500.0,69.4026,69.4823,69.3663,69.4678,17500.0
2013-02-15 12:25:00,95.8,95.85,95.77,95.85,20100.0,69.4678,69.5041,69.4461,69.5041,20100.0
2013-02-15 12:30:00,95.84,95.85,95.77,95.84,29600.0,69.4968,69.5041,69.4461,69.4968,29600.0
2013-02-15 12:35:00,95.83,95.87,95.79,95.87,21100.0,69.4896,69.5186,69.4606,69.5186,21100.0
2013-02-15 12:40:00,95.85,95.95,95.85,95.94,20500.0,69.5041,69.5766,69.5041,69.5694,20500.0
2013-02-15 12:45:00,95.93,95.99,95.92,95.97,12100.0,69.5621,69.6056,69.5548,69.5911,12100.0
2013-02-15 12:50:00,95.98,96.0,95.93,96.0,32100.0,69.5984,69.6129,69.5621,69.6129,32100.0
2013-02-15 12:55:00,95.98,96.05,95.95,96.05,21400.0,69.5984,69.6491,69.5766,69.6491,21400.0
2013-02-15 13:00:00,96.05,96.06,95.97,95.98,24000.0,69.6491,69.6564,69.5911,69.5984,24000.0
2013-02-15 13:05:00,95.98,95.99,95.9,95.94,8000.0,69.5984,69.6056,69.5403,69.5694,8000.0
2013-02-15 13:10:00,95.92,95.95,95.91,95.93,7600.0,69.5548,69.5766,69.5476,69.5621,7600.0
2013-02-15 13:15:00,95.92,96.01,95.92,95.99,17600.0,69.5548,69.6201,69.5548,69.6056,17600.0
2013-02-15 13:20:00,96.0,96.0,95.88,95.88,10800.0,69.6129,69.6129,69.5258,69.5258,10800.0
2013-02-15 13:25:00,95.88,95.96,95.88,95.95,10000.0,69.5258,69.5839,69.5258,69.5766,10000.0
2013-02-15 13:30:00,95.93,96.03,95.89,95.99,32200.0,69.5621,69.6346,69.5331,69.6056,32200.0
2013-02-15 13:35:00,96.0,96.05,95.96,96.04,32200.0,69.6129,69.6491,69.5839,69.6419,32200.0
2013-02-15 13:40:00,96.03,96.08,95.94,95.98,32500.0,69.6346,69.6709,69.5694,69.5984,32500.0
2013-02-15 13:45:00,95.94,95.96,95.85,95.87,13300.0,69.5694,69.5839,69.5041,69.5186,13300.0
2013-02-15 13:50:00,95.87,95.89,95.81,95.81,16700.0,69.5186,69.5331,69.4751,69.4751,16700.0
2013-02-15 13:55:00,95.82,95.83,95.8,95.83,10800.0,69.4823,69.4896,69.4678,69.4896,10800.0
2013-02-15 14:00:00,95.83,95.87,95.81,95.84,48900.0,69.4896,69.5186,69.4751,69.4968,48900.0
2013-02-15 14:05:00,95.84,95.91,95.84,95.85,44300.0,69.4968,69.5476,69.4968,69.5041,44300.0
2013-02-15 14:10:00,95.86,95.93,95.84,95.87,37900.0,69.5113,69.5621,69.4968,69.5186,37900.0
2013-02-15 14:15:00,95.85,95.89,95.63,95.63,53600.0,69.5041,69.5331,69.3446,69.3446,53600.0
2013-02-15 14:20:00,95.66,95.78,95.65,95.66,26300.0,69.3663,69.4533,69.3591,69.3663,26300.0
2013-02-15 14:25:00,95.66,95.68,95.43,95.48,85200.0,69.3663,69.3808,69.1995,69.2358,85200.0
2013-02-15 14:30:00,95.48,95.63,95.48,95.54,27800.0,69.2358,69.3446,69.2358,69.2793,27800.0
2013-02-15 14:35:00,95.54,95.56,95.4,95.54,33200.0,69.2793,69.2938,69.1778,69.2793,33200.0
2013-02-15 14:40:00,95.54,95.57,95.3,95.31,44400.0,69.2793,69.3011,69.1053,69.1125,44400.0
2013-02-15 14:45:00,95.33,95.41,95.29,95.38,39900.0,69.127,69.185,69.098,69.1633,39900.0
2013-02-15 14:50:00,95.38,95.45,95.35,95.43,30200.0,69.1633,69.214,69.1415,69.1995,30200.0
2013-02-15 14:55:00,95.44,95.45,95.36,95.36,22300.0,69.2068,69.214,69.1488,69.1488,22300.0
2013-02-15 15:00:00,95.36,95.51,95.34,95.47,31900.0,69.1488,69.2575,69.1343,69.2285,31900.0
2013-02-15 15:05:00,95.49,95.5,95.39,95.5,36500.0,69.243,69.2503,69.1705,69.2503,36500.0
2013-02-15 15:10:00,95.49,95.5,95.44,95.48,30200.0,69.243,69.2503,69.2068,69.2358,30200.0
2013-02-15 15:15:00,95.48,95.55,95.46,95.55,30500.0,69.2358,69.2866,69.2213,69.2866,30500.0
2013-02-15 15:20:00,95.55,95.6,95.53,95.54,42600.0,69.2866,69.3228,69.272,69.2793,42600.0
2013-02-15 15:25:00,95.54,95.56,95.52,95.53,55000.0,69.2793,69.2938,69.2648,69.272,55000.0
2013-02-15 15:30:00,95.53,95.58,95.49,95.58,71600.0,69.272,69.3083,69.243,69.3083,71600.0
2013-02-15 15:35:00,95.57,95.71,95.56,95.58,76500.0,69.3011,69.4026,69.2938,69.3083,76500.0
2013-02-15 15:40:00,95.58,95.64,95.58,95.64,67200.0,69.3083,69.3518,69.3083,69.3518,67200.0
2013-02-15 15:45:00,95.63,95.68,95.63,95.65,97800.0,69.3446,69.3808,69.3446,69.3591,97800.0
2013-02-15 15:50:00,95.66,95.67,95.56,95.58,107600.0,69.3663,69.3736,69.2938,69.3083,107600.0
2013-02-15 15:55:00,95.59,95.64,95.55,95.62,228300.0,69.3156,69.3518,69.2866,69.3373,228300.0
2013-02-19 09:30:00,95.74,96.25,95.74,95.95,173800.0,69.4243,69.7941,69.4243,69.5766,173800.0
2013-02-19 09:35:00,95.99,96.0,95.83,95.91,60500.0,69.6056,69.6129,69.4896,69.5476,60500.0
2013-02-19 09:40:00,95.92,95.92,95.73,95.84,73500.0,69.5548,69.5548,69.4171,69.4968,73500.0
2013-02-19 09:45:00,95.82,96.37,95.8,96.19,100800.0,69.4823,69.8812,69.4678,69.7506,100800.0
2013-02-19 09:50:00,96.19,96.35,96.08,96.17,89100.0,69.7506,69.8667,69.6709,69.7361,89100.0
2013-02-19 09:55:00,96.18,96.22,96.1,96.13,49500.0,69.7434,69.7724,69.6854,69.7071,49500.0
2013-02-19 10:00:00,96.12,96.16,95.99,96.1,71300.0,69.6999,69.7289,69.6056,69.6854,71300.0
2013-02-19 10:05:00,96.08,96.12,95.95,96.04,59600.0,69.6709,69.6999,69.5766,69.6419,59600.0
2013-02-19 10:10:00,96.03,96.2,96.02,96.05,22800.0,69.6346,69.7579,69.6274,69.6491,22800.0
2013-02-19 10:15:00,96.05,96.17,95.98,96.08,47600.0,69.6491,69.7361,69.5984,69.6709,47600.0
2013-02-19 10:20:00,96.1,96.15,95.94,95.94,52700.0,69.6854,69.7216,69.5694,69.5694,52700.0
2013-02-19 10:25:00,95.95,95.98,95.84,95.86,58000.0,69.5766,69.5984,69.4968,69.5113,58000.0
2013-02-19 10:30:00,95.86,95.87,95.73,95.75,93900.0,69.5113,69.5186,69.4171,69.4316,93900.0
2013-02-19 10:35:00,95.72,95.79,95.61,95.78,54900.0,69.4098,69.4606,69.3301,69.4533,54900.0
2013-02-19 10:40:00,95.79,95.79,95.65,95.67,59200.0,69.4606,69.4606,69.3591,69.3736,59200.0
2013-02-19 10:45:00,95.69,95.83,95.68,95.77,35600.0,69.3881,69.4896,69.3808,69.4461,35600.0
2013-02-19 10:50:00,95.76,95.78,95.62,95.63,41900.0,69.4388,69.4533,69.3373,69.3446,41900.0
2013-02-19 10:55:00,95.62,95.73,95.61,95.66,21500.0,69.3373,69.4171,69.3301,69.3663,21500.0
2013-02-19 11:00:00,95.67,95.72,95.6,95.65,61000.0,69.3736,69.4098,69.3228,69.3591,61000.0
2013-02-19 11:05:00,95.66,95.67,95.6,95.63,34000.0,69.3663,69.3736,69.3228,69.3446,34000.0
2013-02-19 11:10:00,95.64,95.64,95.54,95.54,45900.0,69.3518,69.3518,69.2793,69.2793,45900.0
2013-02-19 11:15:00,95.53,95.57,95.47,95.49,39600.0,69.272,69.3011,69.2285,69.243,39600.0
2013-02-19 11:20:00,95.5,95.57,95.48,95.56,42900.0,69.2503,69.3011,69.2358,69.2938,42900.0
2013-02-19 11:25:00,95.56,95.59,95.42,95.5,66600.0,69.2938,69.3156,69.1923,69.2503,66600.0
2013-02-19 11:30:00,95.5,95.54,95.41,95.52,66900.0,69.2503,69.2793,69.185,69.2648,66900.0
2013-02-19 11:35:00,95.53,95.54,95.45,95.47,72800.0,69.272,69.2793,69.214,69.2285,72800.0
2013-02-19 11:40:00,95.48,95.49,95.41,95.47,26000.0,69.2358,69.243,69.185,69.2285,26000.0
2013-02-19 11:45:00,95.47,95.5,95.42,95.45,36600.0,69.2285,69.2503,69.1923,69.214,36600.0
2013-02-19 11:50:00,95.44,95.49,95.41,95.47,28000.0,69.2068,69.243,69.185,69.2285,28000.0
2013-02-19 11:55:00,95.49,95.51,95.4,95.43,86000.0,69.243,69.2575,69.1778,69.1995,86000.0
2013-02-19 12:00:00,95.44,95.47,95.41,95.43,35900.0,69.2068,69.2285,69.185,69.1995,35900.0
2013-02-19 12:05:00,95.41,95.44,95.37,95.4,44500.0,69.185,69.2068,69.156,69.1778,44500.0
2013-02-19 12:10:00,95.41,95.43,95.36,95.38,25600.0,69.185,69.1995,69.1488,69.1633,25600.0
2013-02-19 12:15:00,95.38,95.46,95.38,95.38,28900.0,69.1633,69.2213,69.1633,69.1633,28900.0
2013-02-19 12:20:00,95.38,95.42,95.34,95.35,49000.0,69.1633,69.1923,69.1343,69.1415,49000.0
2013-02-19 12:25:00,95.35,95.36,95.31,95.32,20300.0,69.1415,69.1488,69.1125,69.1198,20300.0
2013-02-19 12:30:00,95.32,95.34,95.25,95.26,39800.0,69.1198,69.1343,69.069,69.0763,39800.0
2013-02-19 12:35:00,95.26,95.31,95.21,95.25,63100.0,69.0763,69.1125,69.04,69.069,63100.0
2013-02-19 12:40:00,95.23,95.27,95.22,95.25,21500.0,69.0545,69.0835,69.0473,69.069,21500.0
2013-02-19 12:45:00,95.23,95.25,95.2,95.21,18500.0,69.0545,69.069,69.0328,69.04,18500.0
2013-02-19 12:50:00,95.22,95.24,95.13,95.2,33100.0,69.0473,69.0618,68.982,69.0328,33100.0
2013-02-19 12:55:00,95.2,95.33,95.16,95.32,17000.0,69.0328,69.127,69.0037,69.1198,17000.0
2013-02-19 13:00:00,95.33,95.42,95.33,95.41,27500.0,69.127,69.1923,69.127,69.185,27500.0
2013-02-19 13:05:00,95.4,95.44,95.34,95.37,23300.0,69.1778,69.2068,69.1343,69.156,23300.0
2013-02-19 13:10:00,95.37,95.41,95.32,95.32,22700.0,69.156,69.185,69.1198,69.1198,22700.0
2013-02-19 13:15:00,95.34,95.35,95.26,95.35,25000.0,69.1343,69.1415,69.0763,69.1415,25000.0
2013-02-19 13:20:00,95.36,95.36,95.27,95.29,14500.0,69.1488,69.1488,69.0835,69.098,14500.0
2013-02-19 13:25:00,95.3,95.35,95.26,95.32,14200.0,69.1053,69.1415,69.0763,69.1198,14200.0
2013-02-19 13:30:00,95.31,95.4,95.29,95.39,18200.0,69.1125,69.1778,69.098,69.1705,18200.0
2013-02-19 13:35:00,95.39,95.44,95.35,95.39,29100.0,69.1705,69.2068,69.1415,69.1705,29100.0
2013-02-19 13:40:00,95.39,95.42,95.32,95.34,17300.0,69.1705,69.1923,69.1198,69.1343,17300.0
2013-02-19 13:45:00,95.33,95.34,95.29,95.32,31600.0,69.127,69.1343,69.098,69.1198,31600.0
2013-02-19 13:50:00,95.32,95.32,95.27,95.3,23400.0,69.1198,69.1198,69.0835,69.1053,23400.0
2013-02-19 13:55:00,95.31,95.31,95.26,95.31,19600.0,69.1125,69.1125,69.0763,69.1125,19600.0
2013-02-19 14:00:00,95.31,95.39,95.31,95.35,27900.0,69.1125,69.1705,69.1125,69.1415,27900.0
2013-02-19 14:05:00,95.35,95.43,95.34,95.41,27400.0,69.1415,69.1995,69.1343,69.185,27400.0
2013-02-19 14:10:00,95.4,95.42,95.38,95.38,19800.0,69.1778,69.1923,69.1633,69.1633,19800.0
2013-02-19 14:15:00,95.38,95.42,95.37,95.38,20400.0,69.1633,69.1923,69.156,69.1633,20400.0
2013-02-19 14:20:00,95.37,95.42,95.34,95.38,29200.0,69.156,69.1923,69.1343,69.1633,29200.0
2013-02-19 14:25:00,95.37,95.42,95.35,95.38,24700.0,69.156,69.1923,69.1415,69.1633,24700.0
2013-02-19 14:30:00,95.39,95.4,95.34,95.37,29500.0,69.1705,69.1778,69.1343,69.156,29500.0
2013-02-19 14:35:00,95.36,95.42,95.36,95.41,42200.0,69.1488,69.1923,69.1488,69.185,42200.0
2013-02-19 14:40:00,95.4,95.5,95.4,95.44,58300.0,69.1778,69.2503,69.1778,69.2068,58300.0
2013-02-19 14:45:00,95.43,95.44,95.35,95.35,24800.0,69.1995,69.2068,69.1415,69.1415,24800.0
2013-02-19 14:50:00,95.34,95.35,95.29,95.32,29000.0,69.1343,69.1415,69.098,69.1198,29000.0
2013-02-19 14:55:00,95.31,95.36,95.3,95.31,17100.0,69.1125,69.1488,69.1053,69.1125,17100.0
2013-02-19 15:00:00,95.31,95.36,95.27,95.32,57500.0,69.1125,69.1488,69.0835,69.1198,57500.0
2013-02-19 15:05:00,95.34,95.34,95.29,95.3,22000.0,69.1343,69.1343,69.098,69.1053,22000.0
2013-02-19 15:10:00,95.29,95.38,95.28,95.38,49900.0,69.098,69.1633,69.0908,69.1633,49900.0
2013-02-19 15:15:00,95.37,95.4,95.3,95.34,42800.0,69.156,69.1778,69.1053,69.1343,42800.0
2013-02-19 15:20:00,95.34,95.4,95.3,95.35,43900.0,69.1343,69.1778,69.1053,69.1415,43900.0
2013-02-19 15:25:00,95.35,95.37,95.3,95.34,30900.0,69.1415,69.156,69.1053,69.1343,30900.0
2013-02-19 15:30:00,95.34,95.39,95.26,95.27,48600.0,69.1343,69.1705,69.0763,69.0835,48600.0
2013-02-19 15:35:00,95.28,95.28,95.22,95.23,35900.0,69.0908,69.0908,69.0473,69.0545,35900.0
2013-02-19 15:40:00,95.23,95.31,95.22,95.29,73900.0,69.0545,69.1125,69.0473,69.098,73900.0
2013-02-19 15:45:00,95.29,95.46,95.29,95.44,71200.0,69.098,69.2213,69.098,69.2068,71200.0
2013-02-19 15:50:00,95.44,95.5,95.42,95.48,82700.0,69.2068,69.2503,69.1923,69.2358,82700.0
2013-02-19 15:55:00,95.49,95.56,95.45,95.53,273300.0,69.243,69.2938,69.214,69.272,273300.0
2013-02-20 09:30:00,94.99,95.1,94.1,94.34,473800.0,68.8805,68.9602,68.2351,68.4091,473800.0
2013-02-20 09:35:00,94.29,94.55,94.12,94.5,214500.0,68.3729,68.5614,68.2496,68.5252,214500.0
2013-02-20 09:40:00,94.51,94.56,94.09,94.15,146500.0,68.5324,68.5687,68.2279,68.2714,146500.0
2013-02-20 09:45:00,94.15,94.55,94.15,94.51,150800.0,68.2714,68.5614,68.2714,68.5324,150800.0
2013-02-20 09:50:00,94.51,94.67,94.43,94.44,122000.0,68.5324,68.6484,68.4744,68.4817,122000.0
2013-02-20 09:55:00,94.44,94.55,94.34,94.52,90700.0,68.4817,68.5614,68.4091,68.5397,90700.0
2013-02-20 10:00:00,94.52,94.52,94.31,94.31,97600.0,68.5397,68.5397,68.3874,68.3874,97600.0
2013-02-20 10:05:00,94.32,94.42,94.32,94.37,65000.0,68.3946,68.4671,68.3946,68.4309,65000.0
2013-02-20 10:10:00,94.36,94.55,94.36,94.5,128300.0,68.4236,68.5614,68.4236,68.5252,128300.0
2013-02-20 10:15:00,94.51,94.69,94.47,94.62,81600.0,68.5324,68.6629,68.5034,68.6122,81600.0
2013-02-20 10:20:00,94.63,94.82,94.63,94.71,69100.0,68.6194,68.7572,68.6194,68.6774,69100.0
2013-02-20 10:25:00,94.72,94.77,94.65,94.66,78000.0,68.6847,68.7209,68.6339,68.6412,78000.0
2013-02-20 10:30:00,94.65,94.78,94.5,94.53,52600.0,68.6339,68.7282,68.5252,68.5469,52600.0
2013-02-20 10:35:00,94.55,94.56,94.26,94.26,102300.0,68.5614,68.5687,68.3511,68.3511,102300.0
2013-02-20 10:40:00,94.26,94.31,94.2,94.29,99900.0,68.3511,68.3874,68.3076,68.3729,99900.0
2013-02-20 10:45:00,94.29,94.4,94.24,94.26,90700.0,68.3729,68.4526,68.3366,68.3511,90700.0
2013-02-20 10:50:00,94.26,94.3,94.18,94.2,60800.0,68.3511,68.3801,68.2931,68.3076,60800.0
2013-02-20 10:55:00,94.19,94.35,94.06,94.3,159700.0,68.3004,68.4164,68.2061,68.3801,159700.0
2013-02-20 11:00:00,94.3,94.33,93.91,93.93,308100.0,68.3801,68.4019,68.0973,68.1118,308100.0
2013-02-20 11:05:00,93.95,94.06,93.87,93.99,144400.0,68.1263,68.2061,68.0683,68.1553,144400.0
2013-02-20 11:10:00,94.0,94.0,93.7,93.81,129100.0,68.1626,68.1626,67.9451,68.0248,129100.0
2013-02-20 11:15:00,93.83,93.93,93.8,93.87,76800.0,68.0393,68.1118,68.0176,68.0683,76800.0
2013-02-20 11:20:00,93.87,93.92,93.86,93.9,50800.0,68.0683,68.1046,68.0611,68.0901,50800.0
2013-02-20 11:25:00,93.9,93.91,93.72,93.73,80900.0,68.0901,68.0973,67.9596,67.9668,80900.0
2013-02-20 11:30:00,93.72,93.73,93.52,93.58,153900.0,67.9596,67.9668,67.8145,67.858,153900.0
2013-02-20 11:35:00,93.58,93.59,93.18,93.24,230700.0,67.858,67.8653,67.568,67.6115,230700.0
2013-02-20 11:40:00,93.23,93.38,93.19,93.38,78100.0,67.6042,67.713,67.5752,67.713,78100.0
2013-02-20 11:45:00,93.38,93.44,93.29,93.32,82300.0,67.713,67.7565,67.6477,67.6695,82300.0
2013-02-20 11:50:00,93.33,93.48,93.33,93.48,59700.0,67.6768,67.7855,67.6768,67.7855,59700.0
2013-02-20 11:55:00,93.47,93.48,93.32,93.33,64300.0,67.7783,67.7855,67.6695,67.6768,64300.0
2013-02-20 12:00:00,93.32,93.44,93.3,93.44,59100.0,67.6695,67.7565,67.655,67.7565,59100.0
2013-02-20 12:05:00,93.44,93.45,93.32,93.4,59400.0,67.7565,67.7638,67.6695,67.7275,59400.0
2013-02-20 12:10:00,93.39,93.44,93.35,93.43,42700.0,67.7203,67.7565,67.6913,67.7493,42700.0
2013-02-20 12:15:00,93.43,93.47,93.37,93.45,53800.0,67.7493,67.7783,67.7058,67.7638,53800.0
2013-02-20 12:20:00,93.43,93.75,93.43,93.7,149000.0,67.7493,67.9813,67.7493,67.9451,149000.0
2013-02-20 12:25:00,93.69,93.87,93.68,93.78,106900.0,67.9378,68.0683,67.9305,68.0031,106900.0
2013-02-20 12:30:00,93.78,94.0,93.78,93.98,83400.0,68.0031,68.1626,68.0031,68.1481,83400.0
2013-02-20 12:35:00,93.98,94.24,93.96,94.23,112300.0,68.1481,68.3366,68.1336,68.3294,112300.0
2013-02-20 12:40:00,94.22,94.34,94.04,94.27,101200.0,68.3221,68.4091,68.1916,68.3584,101200.0
2013-02-20 12:45:00,94.27,94.36,94.21,94.21,104800.0,68.3584,68.4236,68.3149,68.3149,104800.0
2013-02-20 12:50:00,94.21,94.31,94.06,94.23,85000.0,68.3149,68.3874,68.2061,68.3294,85000.0
2013-02-20 12:55:00,94.2,94.22,94.03,94.1,42100.0,68.3076,68.3221,68.1843,68.2351,42100.0
2013-02-20 13:00:00,94.1,94.11,94.0,94.04,39300.0,68.2351,68.2424,68.1626,68.1916,39300.0
2013-02-20 13:05:00,94.05,94.15,94.05,94.15,26900.0,68.1988,68.2714,68.1988,68.2714,26900.0
2013-02-20 13:10:00,94.15,94.15,94.01,94.12,24000.0,68.2714,68.2714,68.1698,68.2496,24000.0
2013-02-20 13:15:00,94.12,94.14,94.06,94.09,28200.0,68.2496,68.2641,68.2061,68.2279,28200.0
2013-02-20 13:20:00,94.08,94.1,94.02,94.05,24900.0,68.2206,68.2351,68.1771,68.1988,24900.0
2013-02-20 13:25:00,94.05,94.07,94.0,94.04,19800.0,68.1988,68.2134,68.1626,68.1916,19800.0
2013-02-20 13:30:00,94.03,94.04,93.91,93.99,46400.0,68.1843,68.1916,68.0973,68.1553,46400.0
2013-02-20 13:35:00,93.99,94.01,93.88,93.9,50400.0,68.1553,68.1698,68.0756,68.0901,50400.0
2013-02-20 13:40:00,93.91,94.0,93.9,93.96,58800.0,68.0973,68.1626,68.0901,68.1336,58800.0
2013-02-20 13:45:00,93.97,94.0,93.93,93.96,28700.0,68.1408,68.1626,68.1118,68.1336,28700.0
2013-02-20 13:50:00,93.96,93.97,93.88,93.88,36600.0,68.1336,68.1408,68.0756,68.0756,36600.0
2013-02-20 13:55:00,93.88,93.9,93.85,93.88,23500.0,68.0756,68.0901,68.0538,68.0756,23500.0
2013-02-20 14:00:00,93.89,93.89,93.54,93.72,131200.0,68.0828,68.0828,67.829,67.9596,131200.0
2013-02-20 14:05:00,93.73,94.14,93.72,94.14,135600.0,67.9668,68.2641,67.9596,68.2641,135600.0
2013-02-20 14:10:00,94.11,94.18,93.9,94.02,104700.0,68.2424,68.2931,68.0901,68.1771,104700.0
2013-02-20 14:15:00,94.0,94.02,93.87,93.97,86000.0,68.1626,68.1771,68.0683,68.1408,86000.0
2013-02-20 14:20:00,93.95,93.95,93.66,93.7,84600.0,68.1263,68.1263,67.916,67.9451,84600.0
2013-02-20 14:25:00,93.68,93.89,93.68,93.85,37000.0,67.9305,68.0828,67.9305,68.0538,37000.0
2013-02-20 14:30:00,93.86,93.87,93.79,93.79,66500.0,68.0611,68.0683,68.0103,68.0103,66500.0
2013-02-20 14:35:00,93.79,93.84,93.69,93.81,53200.0,68.0103,68.0466,67.9378,68.0248,53200.0
2013-02-20 14:40:00,93.8,93.85,93.71,93.82,104800.0,68.0176,68.0538,67.9523,68.0321,104800.0
2013-02-20 14:45:00,93.82,93.83,93.69,93.73,78700.0,68.0321,68.0393,67.9378,67.9668,78700.0
2013-02-20 14:50:00,93.72,93.82,93.58,93.59,124600.0,67.9596,68.0321,67.858,67.8653,124600.0
2013-02-20 14:55:00,93.59,93.61,93.45,93.48,100200.0,67.8653,67.8798,67.7638,67.7855,100200.0
2013-02-20 15:00:00,93.48,93.48,93.18,93.2,143500.0,67.7855,67.7855,67.568,67.5825,143500.0
2013-02-20 15:05:00,93.2,93.48,93.19,93.42,70000.0,67.5825,67.7855,67.5752,67.742,70000.0
2013-02-20 15:10:00,93.41,93.42,93.15,93.25,84600.0,67.7348,67.742,67.5462,67.6187,84600.0
2013-02-20 15:15:00,93.25,93.35,93.18,93.31,82900.0,67.6187,67.6913,67.568,67.6622,82900.0
2013-02-20 15:20:00,93.32,93.39,93.26,93.33,81500.0,67.6695,67.7203,67.626,67.6768,81500.0
2013-02-20 15:25:00,93.33,93.34,93.17,93.22,104800.0,67.6768,67.684,67.5607,67.597,104800.0
2013-02-20 15:30:00,93.22,93.31,93.11,93.22,116200.0,67.597,67.6622,67.5172,67.597,116200.0
2013-02-20 15:35:00,93.22,93.35,93.22,93.28,54900.0,67.597,67.6913,67.597,67.6405,54900.0
2013-02-20 15:40:00,93.28,93.32,93.16,93.25,96400.0,67.6405,67.6695,67.5535,67.6187,96400.0
2013-02-20 15:45:00,93.26,93.28,93.1,93.15,135000.0,67.626,67.6405,67.51,67.5462,135000.0
2013-02-20 15:50:00,93.16,93.18,93.06,93.11,228300.0,67.5535,67.568,67.481,67.5172,228300.0
2013-02-20 15:55:00,93.11,93.25,93.05,93.21,360000.0,67.5172,67.6187,67.4737,67.5897,360000.0
2013-02-21 09:30:00,92.76,92.79,92.3,92.71,292900.0,67.2634,67.2852,66.9299,67.2272,292900.0
2013-02-21 09:35:00,92.68,92.72,92.36,92.43,131100.0,67.2054,67.2344,66.9734,67.0241,131100.0
2013-02-21 09:40:00,92.45,92.66,92.41,92.52,108300.0,67.0386,67.1909,67.0096,67.0894,108300.0
2013-02-21 09:45:00,92.51,92.51,92.25,92.33,153800.0,67.0821,67.0821,66.8936,66.9516,153800.0
2013-02-21 09:50:00,92.33,92.33,92.05,92.07,215200.0,66.9516,66.9516,66.7486,66.7631,215200.0
2013-02-21 09:55:00,92.09,92.1,91.75,91.75,299500.0,66.7776,66.7848,66.531,66.531,299500.0
2013-02-21 10:00:00,91.74,91.74,91.26,91.35,393700.0,66.5238,66.5238,66.1757,66.241,393700.0
2013-02-21 10:05:00,91.35,91.55,91.27,91.41,154300.0,66.241,66.386,66.183,66.2845,154300.0
2013-02-21 10:10:00,91.4,91.53,91.09,91.52,237400.0,66.2772,66.3715,66.0525,66.3643,237400.0
2013-02-21 10:15:00,91.52,91.54,91.23,91.27,104400.0,66.3643,66.3788,66.154,66.183,104400.0
2013-02-21 10:20:00,91.27,91.54,91.26,91.44,105700.0,66.183,66.3788,66.1757,66.3062,105700.0
2013-02-21 10:25:00,91.43,91.78,91.42,91.71,102600.0,66.299,66.5528,66.2917,66.502,102600.0
2013-02-21 10:30:00,91.71,91.8,91.6,91.67,72500.0,66.502,66.5673,66.4223,66.473,72500.0
2013-02-21 10:35:00,91.7,91.7,91.33,91.36,72700.0,66.4948,66.4948,66.2265,66.2482,72700.0
2013-02-21 10:40:00,91.37,91.61,91.37,91.5,57700.0,66.2555,66.4295,66.2555,66.3498,57700.0
2013-02-21 10:45:00,91.49,91.68,91.48,91.6,37200.0,66.3425,66.4803,66.3353,66.4223,37200.0
2013-02-21 10:50:00,91.6,91.61,91.34,91.34,60000.0,66.4223,66.4295,66.2337,66.2337,60000.0
2013-02-21 10:55:00,91.34,91.39,91.3,91.32,46300.0,66.2337,66.27,66.2047,66.2192,46300.0
2013-02-21 11:00:00,91.34,91.45,91.29,91.35,56700.0,66.2337,66.3135,66.1975,66.241,56700.0
2013-02-21 11:05:00,91.35,91.58,91.34,91.53,70100.0,66.241,66.4078,66.2337,66.3715,70100.0
2013-02-21 11:10:00,91.53,91.54,91.33,91.34,117100.0,66.3715,66.3788,66.2265,66.2337,117100.0
2013-02-21 11:15:00,91.33,91.36,91.21,91.26,70300.0,66.2265,66.2482,66.1395,66.1757,70300.0
2013-02-21 11:20:00,91.26,91.29,91.13,91.27,127700.0,66.1757,66.1975,66.0815,66.183,127700.0
2013-02-21 11:25:00,91.26,91.28,91.08,91.11,100900.0,66.1757,66.1902,66.0452,66.067,100900.0
2013-02-21 11:30:00,91.09,91.15,91.04,91.13,63000.0,66.0525,66.096,66.0162,66.0815,63000.0
2013-02-21 11:35:00,91.15,91.2,91.14,91.18,40900.0,66.096,66.1322,66.0887,66.1177,40900.0
2013-02-21 11:40:00,91.19,91.27,91.13,91.22,76100.0,66.125,66.183,66.0815,66.1467,76100.0
2013-02-21 11:45:00,91.22,91.26,91.19,91.22,27000.0,66.1467,66.1757,66.125,66.1467,27000.0
2013-02-21 11:50:00,91.22,91.23,91.13,91.18,33100.0,66.1467,66.154,66.0815,66.1177,33100.0
2013-02-21 11:55:00,91.18,91.2,91.1,91.16,42500.0,66.1177,66.1322,66.0597,66.1032,42500.0
2013-02-21 12:00:00,91.15,91.2,91.13,91.18,29200.0,66.096,66.1322,66.0815,66.1177,29200.0
2013-02-21 12:05:00,91.18,91.24,91.15,91.21,32000.0,66.1177,66.1612,66.096,66.1395,32000.0
2013-02-21 12:10:00,91.21,91.24,91.15,91.2,39800.0,66.1395,66.1612,66.096,66.1322,39800.0
2013-02-21 12:15:00,91.19,91.2,91.04,91.08,68500.0,66.125,66.1322,66.0162,66.0452,68500.0
2013-02-21 12:20:00,91.06,91.14,91.05,91.11,32000.0,66.0307,66.0887,66.0234,66.067,32000.0
2013-02-21 12:25:00,91.11,91.13,91.06,91.08,69600.0,66.067,66.0815,66.0307,66.0452,69600.0
2013-02-21 12:30:00,91.08,91.09,91.01,91.03,63500.0,66.0452,66.0525,65.9944,66.0089,63500.0
2013-02-21 12:35:00,91.03,91.03,90.83,90.85,112300.0,66.0089,66.0089,65.8639,65.8784,112300.0
2013-02-21 12:40:00,90.86,90.89,90.68,90.68,88500.0,65.8857,65.9074,65.7551,65.7551,88500.0
2013-02-21 12:45:00,90.69,90.7,90.57,90.67,117800.0,65.7624,65.7697,65.6754,65.7479,117800.0
2013-02-21 12:50:00,90.66,90.81,90.61,90.8,73900.0,65.7406,65.8494,65.7044,65.8422,73900.0
2013-02-21 12:55:00,90.8,90.87,90.76,90.85,62500.0,65.8422,65.8929,65.8132,65.8784,62500.0
2013-02-21 13:00:00,90.85,90.93,90.8,90.83,63100.0,65.8784,65.9364,65.8422,65.8639,63100.0
2013-02-21 13:05:00,90.84,90.9,90.83,90.84,34400.0,65.8712,65.9147,65.8639,65.8712,34400.0
2013-02-21 13:10:00,90.84,90.84,90.72,90.73,50100.0,65.8712,65.8712,65.7842,65.7914,50100.0
2013-02-21 13:15:00,90.72,90.78,90.65,90.75,60500.0,65.7842,65.8277,65.7334,65.8059,60500.0
2013-02-21 13:20:00,90.74,90.85,90.72,90.8,70200.0,65.7987,65.8784,65.7842,65.8422,70200.0
2013-02-21 13:25:00,90.8,90.81,90.68,90.76,36700.0,65.8422,65.8494,65.7551,65.8132,36700.0
2013-02-21 13:30:00,90.76,90.93,90.76,90.93,46700.0,65.8132,65.9364,65.8132,65.9364,46700.0
2013-02-21 13:35:00,90.94,90.95,90.83,90.86,26100.0,65.9437,65.9509,65.8639,65.8857,26100.0
2013-02-21 13:40:00,90.86,90.88,90.81,90.83,21600.0,65.8857,65.9002,65.8494,65.8639,21600.0
2013-02-21 13:45:00,90.83,90.85,90.75,90.77,25800.0,65.8639,65.8784,65.8059,65.8204,25800.0
2013-02-21 13:50:00,90.78,90.78,90.7,90.72,52000.0,65.8277,65.8277,65.7697,65.7842,52000.0
2013-02-21 13:55:00,90.72,90.84,90.72,90.81,36400.0,65.7842,65.8712,65.7842,65.8494,36400.0
2013-02-21 14:00:00,90.81,90.88,90.64,90.65,70300.0,65.8494,65.9002,65.7261,65.7334,70300.0
2013-02-21 14:05:00,90.65,90.7,90.59,90.63,43600.0,65.7334,65.7697,65.6899,65.7189,43600.0
2013-02-21 14:10:00,90.62,90.7,90.59,90.69,47000.0,65.7116,65.7697,65.6899,65.7624,47000.0
2013-02-21 14:15:00,90.69,90.7,90.64,90.65,30800.0,65.7624,65.7697,65.7261,65.7334,30800.0
2013-02-21 14:20:00,90.65,90.68,90.61,90.67,35600.0,65.7334,65.7551,65.7044,65.7479,35600.0
2013-02-21 14:25:00,90.66,90.68,90.6,90.68,40900.0,65.7406,65.7551,65.6971,65.7551,40900.0
2013-02-21 14:30:00,90.69,90.88,90.68,90.81,93700.0,65.7624,65.9002,65.7551,65.8494,93700.0
2013-02-21 14:35:00,90.8,90.88,90.79,90.86,81700.0,65.8422,65.9002,65.8349,65.8857,81700.0
2013-02-21 14:40:00,90.85,90.96,90.8,90.95,43400.0,65.8784,65.9582,65.8422,65.9509,43400.0
2013-02-21 14:45:00,90.95,91.0,90.94,90.96,28400.0,65.9509,65.9872,65.9437,65.9582,28400.0
2013-02-21 14:50:00,90.95,90.95,90.87,90.91,34100.0,65.9509,65.9509,65.8929,65.9219,34100.0
2013-02-21 14:55:00,90.92,91.2,90.92,91.19,63400.0,65.9292,66.1322,65.9292,66.125,63400.0
2013-02-21 15:00:00,91.18,91.18,91.02,91.16,62900.0,66.1177,66.1177,66.0017,66.1032,62900.0
2013-02-21 15:05:00,91.16,91.35,91.15,91.31,174200.0,66.1032,66.241,66.096,66.212,174200.0
2013-02-21 15:10:00,91.32,91.41,91.23,91.39,101000.0,66.2192,66.2845,66.154,66.27,101000.0
2013-02-21 15:15:00,91.4,91.41,91.25,91.29,68200.0,66.2772,66.2845,66.1685,66.1975,68200.0
2013-02-21 15:20:00,91.3,91.44,91.28,91.42,49300.0,66.2047,66.3062,66.1902,66.2917,49300.0
2013-02-21 15:25:00,91.42,91.66,91.41,91.63,117900.0,66.2917,66.4658,66.2845,66.444,117900.0
2013-02-21 15:30:00,91.63,91.69,91.53,91.58,80400.0,66.444,66.4875,66.3715,66.4078,80400.0
2013-02-21 15:35:00,91.58,91.63,91.52,91.55,61500.0,66.4078,66.444,66.3643,66.386,61500.0
2013-02-21 15:40:00,91.55,91.55,91.46,91.54,85700.0,66.386,66.386,66.3208,66.3788,85700.0
2013-02-21 15:45:00,91.54,91.64,91.49,91.56,112100.0,66.3788,66.4513,66.3425,66.3933,112100.0
2013-02-21 15:50:00,91.56,91.59,91.41,91.44,135200.0,66.3933,66.415,66.2845,66.3062,135200.0
2013-02-21 15:55:00,91.44,91.52,91.32,91.49,243600.0,66.3062,66.3643,66.2192,66.3425,243600.0
2013-02-22 09:30:00,91.99,92.49,91.91,92.24,305800.0,66.7051,67.0676,66.6471,66.8864,305800.0
2013-02-22 09:35:00,92.25,92.42,92.17,92.33,180700.0,66.8936,67.0169,66.8356,66.9516,180700.0
2013-02-22 09:40:00,92.34,92.34,91.78,91.84,154000.0,66.9589,66.9589,66.5528,66.5963,154000.0
2013-02-22 09:45:00,91.85,91.85,91.58,91.65,145500.0,66.6036,66.6036,66.4078,66.4585,145500.0
2013-02-22 09:50:00,91.67,92.06,91.67,92.01,177800.0,66.473,66.7558,66.473,66.7196,177800.0
2013-02-22 09:55:00,92.04,92.17,91.89,92.0,92900.0,66.7413,66.8356,66.6326,66.7123,92900.0
2013-02-22 10:00:00,92.01,92.15,91.95,91.98,99400.0,66.7196,66.8211,66.6761,66.6978,99400.0
2013-02-22 10:05:00,92.0,92.1,91.96,92.02,87700.0,66.7123,66.7848,66.6833,66.7268,87700.0
2013-02-22 10:10:00,92.02,92.03,91.88,91.9,89100.0,66.7268,66.7341,66.6253,66.6398,89100.0
2013-02-22 10:15:00,91.9,92.04,91.8,91.96,58000.0,66.6398,66.7413,66.5673,66.6833,58000.0
2013-02-22 10:20:00,91.98,92.04,91.94,91.99,60600.0,66.6978,66.7413,66.6688,66.7051,60600.0
2013-02-22 10:25:00,91.98,92.01,91.91,91.94,51000.0,66.6978,66.7196,66.6471,66.6688,51000.0
2013-02-22 10:30:00,91.94,92.0,91.84,91.85,54700.0,66.6688,66.7123,66.5963,66.6036,54700.0
2013-02-22 10:35:00,91.84,91.93,91.82,91.82,62000.0,66.5963,66.6616,66.5818,66.5818,62000.0
2013-02-22 10:40:00,91.84,91.94,91.78,91.94,53900.0,66.5963,66.6688,66.5528,66.6688,53900.0
2013-02-22 10:45:00,91.94,91.97,91.8,91.8,52900.0,66.6688,66.6906,66.5673,66.5673,52900.0
2013-02-22 10:50:00,91.79,91.82,91.72,91.75,45600.0,66.56,66.5818,66.5093,66.531,45600.0
2013-02-22 10:55:00,91.75,91.81,91.67,91.68,37400.0,66.531,66.5745,66.473,66.4803,37400.0
2013-02-22 11:00:00,91.69,91.74,91.63,91.71,53500.0,66.4875,66.5238,66.444,66.502,53500.0
2013-02-22 11:05:00,91.73,91.78,91.6,91.66,42100.0,66.5165,66.5528,66.4223,66.4658,42100.0
2013-02-22 11:10:00,91.67,91.7,91.46,91.61,92500.0,66.473,66.4948,66.3208,66.4295,92500.0
2013-02-22 11:15:00,91.61,91.65,91.37,91.48,90200.0,66.4295,66.4585,66.2555,66.3353,90200.0
2013-02-22 11:20:00,91.48,91.5,91.41,91.46,65900.0,66.3353,66.3498,66.2845,66.3208,65900.0
2013-02-22 11:25:00,91.46,91.53,91.42,91.46,56000.0,66.3208,66.3715,66.2917,66.3208,56000.0
2013-02-22 11:30:00,91.47,91.51,91.41,91.51,73200.0,66.328,66.357,66.2845,66.357,73200.0
2013-02-22 11:35:00,91.5,91.51,91.42,91.48,68400.0,66.3498,66.357,66.2917,66.3353,68400.0
2013-02-22 11:40:00,91.48,91.48,91.37,91.39,57600.0,66.3353,66.3353,66.2555,66.27,57600.0
2013-02-22 11:45:00,91.39,91.42,91.35,91.35,73900.0,66.27,66.2917,66.241,66.241,73900.0
2013-02-22 11:50:00,91.35,91.45,91.3,91.42,64900.0,66.241,66.3135,66.2047,66.2917,64900.0
2013-02-22 11:55:00,91.41,91.42,91.31,91.38,50300.0,66.2845,66.2917,66.212,66.2627,50300.0
2013-02-22 12:00:00,91.37,91.39,91.34,91.36,45600.0,66.2555,66.27,66.2337,66.2482,45600.0
2013-02-22 12:05:00,91.36,91.38,91.28,91.34,54700.0,66.2482,66.2627,66.1902,66.2337,54700.0
2013-02-22 12:10:00,91.34,91.38,91.33,91.33,50600.0,66.2337,66.2627,66.2265,66.2265,50600.0
2013-02-22 12:15:00,91.35,91.36,91.3,91.34,66200.0,66.241,66.2482,66.2047,66.2337,66200.0
2013-02-22 12:20:00,91.33,91.33,91.29,91.31,36700.0,66.2265,66.2265,66.1975,66.212,36700.0
2013-02-22 12:25:00,91.32,91.4,91.3,91.36,38400.0,66.2192,66.2772,66.2047,66.2482,38400.0
2013-02-22 12:30:00,91.35,91.39,91.32,91.37,41400.0,66.241,66.27,66.2192,66.2555,41400.0
2013-02-22 12:35:00,91.38,91.39,91.33,91.34,43300.0,66.2627,66.27,66.2265,66.2337,43300.0
2013-02-22 12:40:00,91.37,91.48,91.37,91.43,59300.0,66.2555,66.3353,66.2555,66.299,59300.0
2013-02-22 12:45:00,91.43,91.65,91.42,91.65,97600.0,66.299,66.4585,66.2917,66.4585,97600.0
2013-02-22 12:50:00,91.65,91.83,91.65,91.7,83300.0,66.4585,66.5891,66.4585,66.4948,83300.0
2013-02-22 12:55:00,91.7,91.71,91.58,91.58,47400.0,66.4948,66.502,66.4078,66.4078,47400.0
2013-02-22 13:00:00,91.59,91.61,91.52,91.54,34000.0,66.415,66.4295,66.3643,66.3788,34000.0
2013-02-22 13:05:00,91.55,91.56,91.5,91.5,29700.0,66.386,66.3933,66.3498,66.3498,29700.0
2013-02-22 13:10:00,91.5,91.51,91.43,91.45,48900.0,66.3498,66.357,66.299,66.3135,48900.0
2013-02-22 13:15:00,91.46,91.48,91.44,91.47,39500.0,66.3208,66.3353,66.3062,66.328,39500.0
2013-02-22 13:20:00,91.47,91.47,91.37,91.37,23700.0,66.328,66.328,66.2555,66.2555,23700.0
2013-02-22 13:25:00,91.37,91.38,91.21,91.21,87500.0,66.2555,66.2627,66.1395,66.1395,87500.0
2013-02-22 13:30:00,91.21,91.27,91.17,91.17,59200.0,66.1395,66.183,66.1105,66.1105,59200.0
2013-02-22 13:35:00,91.18,91.31,91.15,91.3,89500.0,66.1177,66.212,66.096,66.2047,89500.0
2013-02-22 13:40:00,91.3,91.34,91.2,91.26,77100.0,66.2047,66.2337,66.1322,66.1757,77100.0
2013-02-22 13:45:00,91.26,91.29,91.24,91.24,45400.0,66.1757,66.1975,66.1612,66.1612,45400.0
2013-02-22 13:50:00,91.25,91.25,91.17,91.19,55200.0,66.1685,66.1685,66.1105,66.125,55200.0
2013-02-22 13:55:00,91.19,91.25,91.17,91.21,58500.0,66.125,66.1685,66.1105,66.1395,58500.0
2013-02-22 14:00:00,91.21,91.26,91.2,91.26,54600.0,66.1395,66.1757,66.1322,66.1757,54600.0
2013-02-22 14:05:00,91.26,91.26,91.14,91.17,63900.0,66.1757,66.1757,66.0887,66.1105,63900.0
2013-02-22 14:10:00,91.17,91.24,91.16,91.23,26200.0,66.1105,66.1612,66.1032,66.154,26200.0
2013-02-22 14:15:00,91.23,91.23,91.11,91.12,37200.0,66.154,66.154,66.067,66.0742,37200.0
2013-02-22 14:20:00,91.11,91.13,91.05,91.05,51600.0,66.067,66.0815,66.0234,66.0234,51600.0
2013-02-22 14:25:00,91.06,91.16,91.05,91.15,51300.0,66.0307,66.1032,66.0234,66.096,51300.0
2013-02-22 14:30:00,91.16,91.19,91.15,91.18,27900.0,66.1032,66.125,66.096,66.1177,27900.0
2013-02-22 14:35:00,91.19,91.31,91.18,91.28,48700.0,66.125,66.212,66.1177,66.1902,48700.0
2013-02-22 14:40:00,91.27,91.27,91.25,91.25,19100.0,66.183,66.183,66.1685,66.1685,19100.0
2013-02-22 14:45:00,91.25,91.27,91.19,91.23,42300.0,66.1685,66.183,66.125,66.154,42300.0
2013-02-22 14:50:00,91.23,91.41,91.23,91.4,42300.0,66.154,66.2845,66.154,66.2772,42300.0
2013-02-22 14:55:00,91.4,91.41,91.32,91.37,31100.0,66.2772,66.2845,66.2192,66.2555,31100.0
2013-02-22 15:00:00,91.35,91.47,91.35,91.43,38200.0,66.241,66.328,66.241,66.299,38200.0
2013-02-22 15:05:00,91.42,91.57,91.42,91.44,58500.0,66.2917,66.4005,66.2917,66.3062,58500.0
2013-02-22 15:10:00,91.46,91.49,91.42,91.45,42200.0,66.3208,66.3425,66.2917,66.3135,42200.0
2013-02-22 15:15:00,91.45,91.48,91.33,91.34,52100.0,66.3135,66.3353,66.2265,66.2337,52100.0
2013-02-22 15:20:00,91.33,91.33,91.23,91.28,69800.0,66.2265,66.2265,66.154,66.1902,69800.0
2013-02-22 15:25:00,91.28,91.34,91.24,91.33,77100.0,66.1902,66.2337,66.1612,66.2265,77100.0
2013-02-22 15:30:00,91.33,91.44,91.33,91.37,65000.0,66.2265,66.3062,66.2265,66.2555,65000.0
2013-02-22 15:35:00,91.36,91.47,91.35,91.45,56900.0,66.2482,66.328,66.241,66.3135,56900.0
2013-02-22 15:40:00,91.46,91.46,91.35,91.4,72400.0,66.3208,66.3208,66.241,66.2772,72400.0
2013-02-22 15:45:00,91.4,91.45,91.39,91.4,89500.0,66.2772,66.3135,66.27,66.2772,89500.0
2013-02-22 15:50:00,91.4,91.53,91.4,91.42,109500.0,66.2772,66.3715,66.2772,66.2917,109500.0
2013-02-22 15:55:00,91.42,91.54,91.38,91.54,204000.0,66.2917,66.3788,66.2627,66.3788,204000.0
2013-02-25 09:30:00,91.81,92.22,91.56,91.68,341100.0,66.5745,66.8719,66.3933,66.4803,341100.0
2013-02-25 09:35:00,91.66,91.7,91.17,91.31,145500.0,66.4658,66.4948,66.1105,66.212,145500.0
2013-02-25 09:40:00,91.28,91.43,91.08,91.13,161900.0,66.1902,66.299,66.0452,66.0815,161900.0
2013-02-25 09:45:00,91.16,91.25,91.02,91.21,107400.0,66.1032,66.1685,66.0017,66.1395,107400.0
2013-02-25 09:50:00,91.21,91.45,91.2,91.45,95200.0,66.1395,66.3135,66.1322,66.3135,95200.0
2013-02-25 09:55:00,91.45,91.73,91.43,91.7,85300.0,66.3135,66.5165,66.299,66.4948,85300.0
2013-02-25 10:00:00,91.69,91.85,91.46,91.48,101000.0,66.4875,66.6036,66.3208,66.3353,101000.0
2013-02-25 10:05:00,91.48,91.54,91.33,91.4,65000.0,66.3353,66.3788,66.2265,66.2772,65000.0
2013-02-25 10:10:00,91.42,91.47,91.37,91.38,44600.0,66.2917,66.328,66.2555,66.2627,44600.0
2013-02-25 10:15:00,91.39,91.48,91.36,91.47,48000.0,66.27,66.3353,66.2482,66.328,48000.0
2013-02-25 10:20:00,91.47,91.5,91.33,91.34,61800.0,66.328,66.3498,66.2265,66.2337,61800.0
2013-02-25 10:25:00,91.34,91.4,91.19,91.24,65000.0,66.2337,66.2772,66.125,66.1612,65000.0
2013-02-25 10:30:00,91.23,91.29,91.21,91.25,49400.0,66.154,66.1975,66.1395,66.1685,49400.0
2013-02-25 10:35:00,91.26,91.29,91.13,91.19,83000.0,66.1757,66.1975,66.0815,66.125,83000.0
2013-02-25 10:40:00,91.17,91.23,91.08,91.23,65600.0,66.1105,66.154,66.0452,66.154,65600.0
2013-02-25 10:45:00,91.25,91.25,91.0,91.06,118600.0,66.1685,66.1685,65.9872,66.0307,118600.0
2013-02-25 10:50:00,91.05,91.08,90.85,90.93,84400.0,66.0234,66.0452,65.8784,65.9364,84400.0
2013-02-25 10:55:00,90.91,91.03,90.91,90.98,64200.0,65.9219,66.0089,65.9219,65.9727,64200.0
2013-02-25 11:00:00,90.98,91.02,90.84,90.95,67000.0,65.9727,66.0017,65.8712,65.9509,67000.0
2013-02-25 11:05:00,90.94,91.08,90.83,91.05,93500.0,65.9437,66.0452,65.8639,66.0234,93500.0
2013-02-25 11:10:00,91.05,91.09,90.99,91.04,36000.0,66.0234,66.0525,65.9799,66.0162,36000.0
2013-02-25 11:15:00,91.04,91.23,91.01,91.13,65300.0,66.0162,66.154,65.9944,66.0815,65300.0
2013-02-25 11:20:00,91.13,91.19,91.06,91.17,35700.0,66.0815,66.125,66.0307,66.1105,35700.0
2013-02-25 11:25:00,91.16,91.26,91.09,91.15,50600.0,66.1032,66.1757,66.0525,66.096,50600.0
2013-02-25 11:30:00,91.16,91.29,91.13,91.22,47200.0,66.1032,66.1975,66.0815,66.1467,47200.0
2013-02-25 11:35:00,91.21,91.22,90.88,90.91,54600.0,66.1395,66.1467,65.9002,65.9219,54600.0
2013-02-25 11:40:00,90.9,90.92,90.78,90.83,49800.0,65.9147,65.9292,65.8277,65.8639,49800.0
2013-02-25 11:45:00,90.8,90.87,90.71,90.73,49000.0,65.8422,65.8929,65.7769,65.7914,49000.0
2013-02-25 11:50:00,90.73,90.78,90.6,90.77,73600.0,65.7914,65.8277,65.6971,65.8204,73600.0
2013-02-25 11:55:00,90.78,90.79,90.61,90.66,57800.0,65.8277,65.8349,65.7044,65.7406,57800.0
2013-02-25 12:00:00,90.65,90.66,90.51,90.55,105800.0,65.7334,65.7406,65.6319,65.6609,105800.0
2013-02-25 12:05:00,90.56,90.69,90.55,90.65,53300.0,65.6681,65.7624,65.6609,65.7334,53300.0
2013-02-25 12:10:00,90.65,90.75,90.65,90.72,49900.0,65.7334,65.8059,65.7334,65.7842,49900.0
2013-02-25 12:15:00,90.73,90.73,90.62,90.72,53000.0,65.7914,65.7914,65.7116,65.7842,53000.0
2013-02-25 12:20:00,90.71,90.78,90.65,90.75,56700.0,65.7769,65.8277,65.7334,65.8059,56700.0
2013-02-25 12:25:00,90.76,90.82,90.72,90.76,57100.0,65.8132,65.8567,65.7842,65.8132,57100.0
2013-02-25 12:30:00,90.76,90.78,90.62,90.75,32500.0,65.8132,65.8277,65.7116,65.8059,32500.0
2013-02-25 12:35:00,90.77,90.79,90.67,90.79,20800.0,65.8204,65.8349,65.7479,65.8349,20800.0
2013-02-25 12:40:00,90.79,90.83,90.7,90.72,48100.0,65.8349,65.8639,65.7697,65.7842,48100.0
2013-02-25 12:45:00,90.72,90.86,90.71,90.85,47300.0,65.7842,65.8857,65.7769,65.8784,47300.0
2013-02-25 12:50:00,90.86,90.89,90.74,90.77,39700.0,65.8857,65.9074,65.7987,65.8204,39700.0
2013-02-25 12:55:00,90.78,90.91,90.77,90.9,73400.0,65.8277,65.9219,65.8204,65.9147,73400.0
2013-02-25 13:00:00,90.9,90.99,90.9,90.93,33500.0,65.9147,65.9799,65.9147,65.9364,33500.0
2013-02-25 13:05:00,90.92,90.95,90.84,90.92,32300.0,65.9292,65.9509,65.8712,65.9292,32300.0
2013-02-25 13:10:00,90.91,90.99,90.9,90.98,25700.0,65.9219,65.9799,65.9147,65.9727,25700.0
2013-02-25 13:15:00,90.99,90.99,90.84,90.86,41300.0,65.9799,65.9799,65.8712,65.8857,41300.0
2013-02-25 13:20:00,90.85,90.89,90.76,90.88,44300.0,65.8784,65.9074,65.8132,65.9002,44300.0
2013-02-25 13:25:00,90.88,90.93,90.82,90.84,28000.0,65.9002,65.9364,65.8567,65.8712,28000.0
2013-02-25 13:30:00,90.84,90.85,90.67,90.67,43600.0,65.8712,65.8784,65.7479,65.7479,43600.0
2013-02-25 13:35:00,90.67,90.68,90.58,90.63,38000.0,65.7479,65.7551,65.6826,65.7189,38000.0
2013-02-25 13:40:00,90.63,90.66,90.55,90.63,44900.0,65.7189,65.7406,65.6609,65.7189,44900.0
2013-02-25 13:45:00,90.62,90.68,90.56,90.65,42100.0,65.7116,65.7551,65.6681,65.7334,42100.0
2013-02-25 13:50:00,90.64,90.67,90.51,90.56,38700.0,65.7261,65.7479,65.6319,65.6681,38700.0
2013-02-25 13:55:00,90.56,90.58,90.35,90.37,97400.0,65.6681,65.6826,65.5159,65.5304,97400.0
2013-02-25 14:00:00,90.37,90.38,90.19,90.27,97800.0,65.5304,65.5376,65.3998,65.4578,97800.0
2013-02-25 14:05:00,90.27,90.29,90.05,90.21,130800.0,65.4578,65.4723,65.2983,65.4143,130800.0
2013-02-25 14:10:00,90.2,90.32,90.15,90.31,61900.0,65.4071,65.4941,65.3708,65.4868,61900.0
2013-02-25 14:15:00,90.31,90.34,90.18,90.27,73900.0,65.4868,65.5086,65.3926,65.4578,73900.0
2013-02-25 14:20:00,90.28,90.28,90.16,90.16,56100.0,65.4651,65.4651,65.3781,65.3781,56100.0
2013-02-25 14:25:00,90.17,90.18,90.07,90.16,60000.0,65.3853,65.3926,65.3128,65.3781,60000.0
2013-02-25 14:30:00,90.16,90.33,90.15,90.31,81500.0,65.3781,65.5014,65.3708,65.4868,81500.0
2013-02-25 14:35:00,90.31,90.32,90.22,90.24,98200.0,65.4868,65.4941,65.4216,65.4361,98200.0
2013-02-25 14:40:00,90.25,90.34,90.23,90.34,89200.0,65.4433,65.5086,65.4288,65.5086,89200.0
2013-02-25 14:45:00,90.33,90.34,90.2,90.2,126700.0,65.5014,65.5086,65.4071,65.4071,126700.0
2013-02-25 14:50:00,90.19,90.22,90.12,90.18,97300.0,65.3998,65.4216,65.3491,65.3926,97300.0
2013-02-25 14:55:00,90.2,90.46,90.2,90.29,96100.0,65.4071,65.5956,65.4071,65.4723,96100.0
2013-02-25 15:00:00,90.28,90.37,90.2,90.28,88000.0,65.4651,65.5304,65.4071,65.4651,88000.0
2013-02-25 15:05:00,90.3,90.33,90.21,90.28,69500.0,65.4796,65.5014,65.4143,65.4651,69500.0
2013-02-25 15:10:00,90.29,90.38,90.12,90.13,87800.0,65.4723,65.5376,65.3491,65.3563,87800.0
2013-02-25 15:15:00,90.13,90.18,90.02,90.03,124900.0,65.3563,65.3926,65.2766,65.2838,124900.0
2013-02-25 15:20:00,90.03,90.03,89.83,89.86,242600.0,65.2838,65.2838,65.1388,65.1605,242600.0
2013-02-25 15:25:00,89.86,89.88,89.65,89.72,155300.0,65.1605,65.175,65.0083,65.059,155300.0
2013-02-25 15:30:00,89.73,89.76,89.6,89.72,138600.0,65.0663,65.088,64.972,65.059,138600.0
2013-02-25 15:35:00,89.71,89.72,89.58,89.59,144600.0,65.0518,65.059,64.9575,64.9648,144600.0
2013-02-25 15:40:00,89.58,89.68,89.51,89.56,127200.0,64.9575,65.03,64.9067,64.943,127200.0
2013-02-25 15:45:00,89.55,89.66,89.5,89.52,208500.0,64.9357,65.0155,64.8995,64.914,208500.0
2013-02-25 15:50:00,89.52,89.53,89.21,89.29,346800.0,64.914,64.9212,64.6892,64.7472,346800.0
2013-02-25 15:55:00,89.29,89.31,89.08,89.18,415400.0,64.7472,64.7617,64.5949,64.6674,415400.0
2013-02-26 09:30:00,89.61,89.78,89.22,89.27,206700.0,64.9793,65.1025,64.6965,64.7327,206700.0
2013-02-26 09:35:00,89.28,89.39,89.12,89.19,169400.0,64.74,64.8197,64.6239,64.6747,169400.0
2013-02-26 09:40:00,89.2,89.2,88.89,88.92,168800.0,64.6819,64.6819,64.4572,64.4789,168800.0
2013-02-26 09:45:00,88.92,88.96,88.81,88.83,110200.0,64.4789,64.5079,64.3991,64.4136,110200.0
2013-02-26 09:50:00,88.83,89.14,88.76,89.12,120900.0,64.4136,64.6384,64.3629,64.6239,120900.0
2013-02-26 09:55:00,89.11,89.16,88.96,89.05,121100.0,64.6167,64.6529,64.5079,64.5732,121100.0
2013-02-26 10:00:00,89.06,89.66,89.05,89.66,258300.0,64.5804,65.0155,64.5732,65.0155,258300.0
2013-02-26 10:05:00,89.65,89.65,89.17,89.17,175800.0,65.0083,65.0083,64.6602,64.6602,175800.0
2013-02-26 10:10:00,89.18,89.24,89.06,89.07,94900.0,64.6674,64.711,64.5804,64.5877,94900.0
2013-02-26 10:15:00,89.06,89.24,89.05,89.19,94900.0,64.5804,64.711,64.5732,64.6747,94900.0
2013-02-26 10:20:00,89.19,89.19,88.71,88.77,120000.0,64.6747,64.6747,64.3266,64.3701,120000.0
2013-02-26 10:25:00,88.75,88.88,88.64,88.67,93000.0,64.3556,64.4499,64.2759,64.2976,93000.0
2013-02-26 10:30:00,88.66,88.75,88.5,88.55,138400.0,64.2904,64.3556,64.1744,64.2106,138400.0
2013-02-26 10:35:00,88.55,88.8,88.55,88.8,70600.0,64.2106,64.3919,64.2106,64.3919,70600.0
2013-02-26 10:40:00,88.8,89.11,88.8,88.95,99100.0,64.3919,64.6167,64.3919,64.5007,99100.0
2013-02-26 10:45:00,88.95,89.2,88.88,89.12,132300.0,64.5007,64.6819,64.4499,64.6239,132300.0
2013-02-26 10:50:00,89.14,89.34,89.08,89.31,83500.0,64.6384,64.7835,64.5949,64.7617,83500.0
2013-02-26 10:55:00,89.3,89.31,88.98,88.98,108700.0,64.7545,64.7617,64.5224,64.5224,108700.0
2013-02-26 11:00:00,88.97,89.03,88.79,88.86,81000.0,64.5152,64.5587,64.3846,64.4354,81000.0
2013-02-26 11:05:00,88.83,88.85,88.72,88.77,61200.0,64.4136,64.4282,64.3339,64.3701,61200.0
2013-02-26 11:10:00,88.77,88.92,88.71,88.71,84600.0,64.3701,64.4789,64.3266,64.3266,84600.0
2013-02-26 11:15:00,88.71,89.06,88.71,88.99,88300.0,64.3266,64.5804,64.3266,64.5297,88300.0
2013-02-26 11:20:00,89.0,89.1,88.95,89.01,74200.0,64.5369,64.6094,64.5007,64.5442,74200.0
2013-02-26 11:25:00,89.01,89.12,88.92,89.04,114100.0,64.5442,64.6239,64.4789,64.5659,114100.0
2013-02-26 11:30:00,89.08,89.24,89.03,89.18,103400.0,64.5949,64.711,64.5587,64.6674,103400.0
2013-02-26 11:35:00,89.18,89.21,89.07,89.14,60800.0,64.6674,64.6892,64.5877,64.6384,60800.0
2013-02-26 11:40:00,89.14,89.17,88.9,88.97,70700.0,64.6384,64.6602,64.4644,64.5152,70700.0
2013-02-26 11:45:00,88.99,89.06,88.83,89.04,90900.0,64.5297,64.5804,64.4136,64.5659,90900.0
2013-02-26 11:50:00,89.01,89.42,89.01,89.39,107300.0,64.5442,64.8415,64.5442,64.8197,107300.0
2013-02-26 11:55:00,89.36,89.41,89.23,89.29,50700.0,64.798,64.8342,64.7037,64.7472,50700.0
2013-02-26 12:00:00,89.28,89.49,89.2,89.48,63700.0,64.74,64.8922,64.6819,64.885,63700.0
2013-02-26 12:05:00,89.47,89.48,89.28,89.43,58200.0,64.8777,64.885,64.74,64.8487,58200.0
2013-02-26 12:10:00,89.42,89.44,89.29,89.34,45400.0,64.8415,64.856,64.7472,64.7835,45400.0
2013-02-26 12:15:00,89.35,89.44,89.18,89.23,51600.0,64.7907,64.856,64.6674,64.7037,51600.0
2013-02-26 12:20:00,89.24,89.26,89.15,89.26,63900.0,64.711,64.7255,64.6457,64.7255,63900.0
2013-02-26 12:25:00,89.26,89.42,89.25,89.35,44400.0,64.7255,64.8415,64.7182,64.7907,44400.0
2013-02-26 12:30:00,89.35,89.49,89.32,89.44,34000.0,64.7907,64.8922,64.769,64.856,34000.0
2013-02-26 12:35:00,89.45,89.55,89.42,89.55,44500.0,64.8632,64.9357,64.8415,64.9357,44500.0
2013-02-26 12:40:00,89.57,89.61,89.47,89.59,50800.0,64.9502,64.9793,64.8777,64.9648,50800.0
2013-02-26 12:45:00,89.6,89.6,89.44,89.55,39500.0,64.972,64.972,64.856,64.9357,39500.0
2013-02-26 12:50:00,89.56,89.61,89.45,89.51,42600.0,64.943,64.9793,64.8632,64.9067,42600.0
2013-02-26 12:55:00,89.51,89.59,89.47,89.52,72500.0,64.9067,64.9648,64.8777,64.914,72500.0
2013-02-26 13:00:00,89.52,89.75,89.52,89.71,52700.0,64.914,65.0808,64.914,65.0518,52700.0
2013-02-26 13:05:00,89.7,89.73,89.64,89.68,39700.0,65.0445,65.0663,65.001,65.03,39700.0
2013-02-26 13:10:00,89.67,89.72,89.62,89.72,56100.0,65.0228,65.059,64.9865,65.059,56100.0
2013-02-26 13:15:00,89.71,89.72,89.62,89.65,63300.0,65.0518,65.059,64.9865,65.0083,63300.0
2013-02-26 13:20:00,89.65,89.74,89.62,89.74,39600.0,65.0083,65.0735,64.9865,65.0735,39600.0
2013-02-26 13:25:00,89.73,89.78,89.65,89.66,60200.0,65.0663,65.1025,65.0083,65.0155,60200.0
2013-02-26 13:30:00,89.65,89.82,89.65,89.74,47100.0,65.0083,65.1315,65.0083,65.0735,47100.0
2013-02-26 13:35:00,89.73,89.75,89.66,89.7,39900.0,65.0663,65.0808,65.0155,65.0445,39900.0
2013-02-26 13:40:00,89.69,89.76,89.66,89.68,29100.0,65.0373,65.088,65.0155,65.03,29100.0
2013-02-26 13:45:00,89.68,89.81,89.68,89.8,56100.0,65.03,65.1243,65.03,65.117,56100.0
2013-02-26 13:50:00,89.8,89.96,89.8,89.95,70200.0,65.117,65.2331,65.117,65.2258,70200.0
2013-02-26 13:55:00,89.96,89.96,89.84,89.89,61600.0,65.2331,65.2331,65.146,65.1823,61600.0
2013-02-26 14:00:00,89.9,89.92,89.8,89.9,50800.0,65.1895,65.204,65.117,65.1895,50800.0
2013-02-26 14:05:00,89.91,89.96,89.84,89.84,46800.0,65.1968,65.2331,65.146,65.146,46800.0
2013-02-26 14:10:00,89.85,89.86,89.76,89.84,34300.0,65.1533,65.1605,65.088,65.146,34300.0
2013-02-26 14:15:00,89.84,89.9,89.76,89.9,42000.0,65.146,65.1895,65.088,65.1895,42000.0
2013-02-26 14:20:00,89.9,90.04,89.9,89.95,83300.0,65.1895,65.2911,65.1895,65.2258,83300.0
2013-02-26 14:25:00,89.97,90.01,89.93,89.99,61400.0,65.2403,65.2693,65.2113,65.2548,61400.0
2013-02-26 14:30:00,90.0,90.11,89.97,90.11,77900.0,65.2621,65.3418,65.2403,65.3418,77900.0
2013-02-26 14:35:00,90.12,90.2,89.99,90.03,83400.0,65.3491,65.4071,65.2548,65.2838,83400.0
2013-02-26 14:40:00,90.03,90.03,89.85,89.87,59600.0,65.2838,65.2838,65.1533,65.1678,59600.0
2013-02-26 14:45:00,89.89,89.96,89.85,89.87,30000.0,65.1823,65.2331,65.1533,65.1678,30000.0
2013-02-26 14:50:00,89.86,89.92,89.84,89.89,59200.0,65.1605,65.204,65.146,65.1823,59200.0
2013-02-26 14:55:00,89.88,90.04,89.88,89.93,59300.0,65.175,65.2911,65.175,65.2113,59300.0
2013-02-26 15:00:00,89.94,90.08,89.93,89.95,68600.0,65.2185,65.3201,65.2113,65.2258,68600.0
2013-02-26 15:05:00,89.95,89.97,89.85,89.93,65200.0,65.2258,65.2403,65.1533,65.2113,65200.0
2013-02-26 15:10:00,89.93,89.98,89.83,89.96,95800.0,65.2113,65.2476,65.1388,65.2331,95800.0
2013-02-26 15:15:00,89.93,89.98,89.84,89.89,93700.0,65.2113,65.2476,65.146,65.1823,93700.0
2013-02-26 15:20:00,89.9,89.99,89.85,89.9,70200.0,65.1895,65.2548,65.1533,65.1895,70200.0
2013-02-26 15:25:00,89.9,90.02,89.84,90.0,93600.0,65.1895,65.2766,65.146,65.2621,93600.0
2013-02-26 15:30:00,90.0,90.02,89.83,89.95,109200.0,65.2621,65.2766,65.1388,65.2258,109200.0
2013-02-26 15:35:00,89.96,90.0,89.86,89.98,105600.0,65.2331,65.2621,65.1605,65.2476,105600.0
2013-02-26 15:40:00,89.99,90.18,89.96,90.16,148800.0,65.2548,65.3926,65.2331,65.3781,148800.0
2013-02-26 15:45:00,90.15,90.2,90.08,90.17,123800.0,65.3708,65.4071,65.3201,65.3853,123800.0
2013-02-26 15:50:00,90.17,90.2,90.08,90.13,141200.0,65.3853,65.4071,65.3201,65.3563,141200.0
2013-02-26 15:55:00,90.13,90.13,89.93,89.97,246300.0,65.3563,65.3563,65.2113,65.2403,246300.0
2013-02-27 09:30:00,90.19,90.68,90.06,90.42,148400.0,65.3998,65.7551,65.3056,65.5666,148400.0
2013-02-27 09:35:00,90.43,90.5,90.28,90.31,56400.0,65.5739,65.6246,65.4651,65.4868,56400.0
2013-02-27 09:40:00,90.29,90.75,90.29,90.56,86000.0,65.4723,65.8059,65.4723,65.6681,86000.0
2013-02-27 09:45:00,90.59,90.61,90.26,90.38,74600.0,65.6899,65.7044,65.4506,65.5376,74600.0
2013-02-27 09:50:00,90.36,90.5,90.15,90.45,98500.0,65.5231,65.6246,65.3708,65.5884,98500.0
2013-02-27 09:55:00,90.43,90.45,90.25,90.38,51000.0,65.5739,65.5884,65.4433,65.5376,51000.0
2013-02-27 10:00:00,90.38,90.69,90.31,90.66,125100.0,65.5376,65.7624,65.4868,65.7406,125100.0
2013-02-27 10:05:00,90.66,90.75,90.59,90.65,63900.0,65.7406,65.8059,65.6899,65.7334,63900.0
2013-02-27 10:10:00,90.65,91.0,90.65,90.97,150300.0,65.7334,65.9872,65.7334,65.9654,150300.0
2013-02-27 10:15:00,90.97,91.1,90.92,90.97,119000.0,65.9654,66.0597,65.9292,65.9654,119000.0
2013-02-27 10:20:00,90.99,91.21,90.88,91.21,92400.0,65.9799,66.1395,65.9002,66.1395,92400.0
2013-02-27 10:25:00,91.21,91.29,91.11,91.15,80100.0,66.1395,66.1975,66.067,66.096,80100.0
2013-02-27 10:30:00,91.17,91.24,91.08,91.14,69500.0,66.1105,66.1612,66.0452,66.0887,69500.0
2013-02-27 10:35:00,91.15,91.35,91.11,91.27,103500.0,66.096,66.241,66.067,66.183,103500.0
2013-02-27 10:40:00,91.29,91.59,91.29,91.57,154000.0,66.1975,66.415,66.1975,66.4005,154000.0
2013-02-27 10:45:00,91.59,91.6,91.24,91.24,100400.0,66.415,66.4223,66.1612,66.1612,100400.0
2013-02-27 10:50:00,91.24,91.4,91.23,91.26,46600.0,66.1612,66.2772,66.154,66.1757,46600.0
2013-02-27 10:55:00,91.26,91.26,91.11,91.17,69900.0,66.1757,66.1757,66.067,66.1105,69900.0
2013-02-27 11:00:00,91.18,91.43,91.18,91.33,62300.0,66.1177,66.299,66.1177,66.2265,62300.0
2013-02-27 11:05:00,91.34,91.36,91.23,91.34,77900.0,66.2337,66.2482,66.154,66.2337,77900.0
2013-02-27 11:10:00,91.37,91.53,91.28,91.49,65900.0,66.2555,66.3715,66.1902,66.3425,65900.0
2013-02-27 11:15:00,91.49,91.6,91.45,91.59,94000.0,66.3425,66.4223,66.3135,66.415,94000.0
2013-02-27 11:20:00,91.59,91.63,91.34,91.45,60400.0,66.415,66.444,66.2337,66.3135,60400.0
2013-02-27 11:25:00,91.45,91.46,91.35,91.41,40400.0,66.3135,66.3208,66.241,66.2845,40400.0
2013-02-27 11:30:00,91.41,91.43,91.32,91.36,40800.0,66.2845,66.299,66.2192,66.2482,40800.0
2013-02-27 11:35:00,91.37,91.47,91.36,91.42,34800.0,66.2555,66.328,66.2482,66.2917,34800.0
2013-02-27 11:40:00,91.44,91.6,91.44,91.47,59700.0,66.3062,66.4223,66.3062,66.328,59700.0
2013-02-27 11:45:00,91.47,91.51,91.44,91.48,63600.0,66.328,66.357,66.3062,66.3353,63600.0
2013-02-27 11:50:00,91.48,91.62,91.48,91.62,68900.0,66.3353,66.4368,66.3353,66.4368,68900.0
2013-02-27 11:55:00,91.6,91.65,91.51,91.53,43900.0,66.4223,66.4585,66.357,66.3715,43900.0
2013-02-27 12:00:00,91.51,91.52,91.47,91.49,38800.0,66.357,66.3643,66.328,66.3425,38800.0
2013-02-27 12:05:00,91.5,91.68,91.46,91.61,65400.0,66.3498,66.4803,66.3208,66.4295,65400.0
2013-02-27 12:10:00,91.6,91.62,91.49,91.51,31000.0,66.4223,66.4368,66.3425,66.357,31000.0
2013-02-27 12:15:00,91.51,91.54,91.49,91.52,17600.0,66.357,66.3788,66.3425,66.3643,17600.0
2013-02-27 12:20:00,91.5,91.62,91.44,91.55,47900.0,66.3498,66.4368,66.3062,66.386,47900.0
2013-02-27 12:25:00,91.56,91.66,91.55,91.62,41100.0,66.3933,66.4658,66.386,66.4368,41100.0
2013-02-27 12:30:00,91.62,91.78,91.62,91.71,59900.0,66.4368,66.5528,66.4368,66.502,59900.0
2013-02-27 12:35:00,91.71,91.77,91.66,91.7,53300.0,66.502,66.5455,66.4658,66.4948,53300.0
2013-02-27 12:40:00,91.69,91.8,91.65,91.73,41200.0,66.4875,66.5673,66.4585,66.5165,41200.0
2013-02-27 12:45:00,91.75,91.82,91.72,91.72,59700.0,66.531,66.5818,66.5093,66.5093,59700.0
2013-02-27 12:50:00,91.72,91.81,91.72,91.79,51300.0,66.5093,66.5745,66.5093,66.56,51300.0
2013-02-27 12:55:00,91.79,91.93,91.76,91.86,72000.0,66.56,66.6616,66.5383,66.6108,72000.0
2013-02-27 13:00:00,91.87,91.89,91.76,91.88,48900.0,66.6181,66.6326,66.5383,66.6253,48900.0
2013-02-27 13:05:00,91.89,91.99,91.88,91.93,95900.0,66.6326,66.7051,66.6253,66.6616,95900.0
2013-02-27 13:10:00,91.92,91.97,91.9,91.94,48500.0,66.6543,66.6906,66.6398,66.6688,48500.0
2013-02-27 13:15:00,91.94,92.03,91.9,92.02,71000.0,66.6688,66.7341,66.6398,66.7268,71000.0
2013-02-27 13:20:00,92.02,92.06,91.96,91.98,78900.0,66.7268,66.7558,66.6833,66.6978,78900.0
2013-02-27 13:25:00,91.98,92.05,91.97,92.05,39900.0,66.6978,66.7486,66.6906,66.7486,39900.0
2013-02-27 13:30:00,92.04,92.08,91.97,92.04,69600.0,66.7413,66.7703,66.6906,66.7413,69600.0
2013-02-27 13:35:00,92.03,92.07,91.98,92.07,40200.0,66.7341,66.7631,66.6978,66.7631,40200.0
2013-02-27 13:40:00,92.09,92.09,91.98,92.0,29500.0,66.7776,66.7776,66.6978,66.7123,29500.0
2013-02-27 13:45:00,92.0,92.02,91.93,91.93,63600.0,66.7123,66.7268,66.6616,66.6616,63600.0
2013-02-27 13:50:00,91.93,92.01,91.92,91.96,31200.0,66.6616,66.7196,66.6543,66.6833,31200.0
2013-02-27 13:55:00,91.96,91.96,91.88,91.91,37300.0,66.6833,66.6833,66.6253,66.6471,37300.0
2013-02-27 14:00:00,91.9,91.97,91.85,91.9,31300.0,66.6398,66.6906,66.6036,66.6398,31300.0
2013-02-27 14:05:00,91.89,92.04,91.89,92.03,30400.0,66.6326,66.7413,66.6326,66.7341,30400.0
2013-02-27 14:10:00,92.03,92.08,92.0,92.06,36600.0,66.7341,66.7703,66.7123,66.7558,36600.0
2013-02-27 14:15:00,92.08,92.11,92.0,92.0,34800.0,66.7703,66.7921,66.7123,66.7123,34800.0
2013-02-27 14:20:00,92.01,92.15,92.01,92.12,47800.0,66.7196,66.8211,66.7196,66.7993,47800.0
2013-02-27 14:25:00,92.13,92.18,92.06,92.07,36400.0,66.8066,66.8428,66.7558,66.7631,36400.0
2013-02-27 14:30:00,92.07,92.1,92.02,92.1,39100.0,66.7631,66.7848,66.7268,66.7848,39100.0
2013-02-27 14:35:00,92.09,92.09,92.02,92.04,52300.0,66.7776,66.7776,66.7268,66.7413,52300.0
2013-02-27 14:40:00,92.05,92.06,91.98,92.06,33900.0,66.7486,66.7558,66.6978,66.7558,33900.0
2013-02-27 14:45:00,92.06,92.1,92.0,92.02,54800.0,66.7558,66.7848,66.7123,66.7268,54800.0
2013-02-27 14:50:00,92.02,92.05,91.97,92.02,46200.0,66.7268,66.7486,66.6906,66.7268,46200.0
2013-02-27 14:55:00,92.0,92.1,91.98,92.06,37800.0,66.7123,66.7848,66.6978,66.7558,37800.0
2013-02-27 15:00:00,92.06,92.09,91.98,92.01,28200.0,66.7558,66.7776,66.6978,66.7196,28200.0
2013-02-27 15:05:00,92.0,92.1,91.99,92.09,37900.0,66.7123,66.7848,66.7051,66.7776,37900.0
2013-02-27 15:10:00,92.09,92.24,92.01,92.22,61900.0,66.7776,66.8864,66.7196,66.8719,61900.0
2013-02-27 15:15:00,92.23,92.27,92.18,92.24,51300.0,66.8791,66.9081,66.8428,66.8864,51300.0
2013-02-27 15:20:00,92.23,92.3,92.23,92.3,52500.0,66.8791,66.9299,66.8791,66.9299,52500.0
2013-02-27 15:25:00,92.3,92.36,92.18,92.19,132400.0,66.9299,66.9734,66.8428,66.8501,132400.0
2013-02-27 15:30:00,92.19,92.28,92.12,92.26,55900.0,66.8501,66.9154,66.7993,66.9009,55900.0
2013-02-27 15:35:00,92.27,92.33,92.21,92.29,53500.0,66.9081,66.9516,66.8646,66.9226,53500.0
2013-02-27 15:40:00,92.3,92.33,92.19,92.24,159000.0,66.9299,66.9516,66.8501,66.8864,159000.0
2013-02-27 15:45:00,92.23,92.24,92.07,92.11,178700.0,66.8791,66.8864,66.7631,66.7921,178700.0
2013-02-27 15:50:00,92.11,92.23,92.09,92.17,206700.0,66.7921,66.8791,66.7776,66.8356,206700.0
2013-02-27 15:55:00,92.16,92.26,92.08,92.25,557200.0,66.8283,66.9009,66.7703,66.8936,557200.0
2013-02-28 09:30:00,92.49,92.59,92.25,92.31,167000.0,67.0676,67.1402,66.8936,66.9371,167000.0
2013-02-28 09:35:00,92.32,92.56,92.25,92.56,86100.0,66.9444,67.1184,66.8936,67.1184,86100.0
2013-02-28 09:40:00,92.55,92.86,92.33,92.79,116600.0,67.1111,67.3359,66.9516,67.2852,116600.0
2013-02-28 09:45:00,92.77,93.13,92.63,93.12,138200.0,67.2707,67.5317,67.1692,67.5245,138200.0
2013-02-28 09:50:00,93.1,93.16,92.76,92.82,101200.0,67.51,67.5535,67.2634,67.3069,101200.0
2013-02-28 09:55:00,92.84,92.84,92.56,92.68,101600.0,67.3214,67.3214,67.1184,67.2054,101600.0
2013-02-28 10:00:00,92.69,92.79,92.27,92.45,129200.0,67.2127,67.2852,66.9081,67.0386,129200.0
2013-02-28 10:05:00,92.47,92.64,92.45,92.49,72400.0,67.0531,67.1764,67.0386,67.0676,72400.0
2013-02-28 10:10:00,92.49,92.69,92.36,92.62,63800.0,67.0676,67.2127,66.9734,67.1619,63800.0
2013-02-28 10:15:00,92.61,92.63,92.48,92.53,85500.0,67.1547,67.1692,67.0604,67.0966,85500.0
2013-02-28 10:20:00,92.53,92.6,92.5,92.52,45800.0,67.0966,67.1474,67.0749,67.0894,45800.0
2013-02-28 10:25:00,92.52,92.66,92.49,92.54,81500.0,67.0894,67.1909,67.0676,67.1039,81500.0
2013-02-28 10:30:00,92.52,92.54,92.37,92.44,119000.0,67.0894,67.1039,66.9806,67.0314,119000.0
2013-02-28 10:35:00,92.44,92.53,92.38,92.47,57300.0,67.0314,67.0966,66.9879,67.0531,57300.0
2013-02-28 10:40:00,92.47,92.49,92.37,92.45,143400.0,67.0531,67.0676,66.9806,67.0386,143400.0
2013-02-28 10:45:00,92.44,92.48,92.3,92.32,63000.0,67.0314,67.0604,66.9299,66.9444,63000.0
2013-02-28 10:50:00,92.34,92.37,92.25,92.32,70800.0,66.9589,66.9806,66.8936,66.9444,70800.0
2013-02-28 10:55:00,92.32,92.59,92.26,92.51,91900.0,66.9444,67.1402,66.9009,67.0821,91900.0
2013-02-28 11:00:00,92.5,92.52,92.42,92.45,46200.0,67.0749,67.0894,67.0169,67.0386,46200.0
2013-02-28 11:05:00,92.45,92.59,92.44,92.53,43300.0,67.0386,67.1402,67.0314,67.0966,43300.0
2013-02-28 11:10:00,92.53,92.62,92.51,92.55,33300.0,67.0966,67.1619,67.0821,67.1111,33300.0
2013-02-28 11:15:00,92.55,92.57,92.46,92.54,40700.0,67.1111,67.1257,67.0459,67.1039,40700.0
2013-02-28 11:20:00,92.5,92.56,92.48,92.53,61700.0,67.0749,67.1184,67.0604,67.0966,61700.0
2013-02-28 11:25:00,92.52,92.59,92.48,92.58,42300.0,67.0894,67.1402,67.0604,67.1329,42300.0
2013-02-28 11:30:00,92.58,92.59,92.48,92.52,43500.0,67.1329,67.1402,67.0604,67.0894,43500.0
2013-02-28 11:35:00,92.51,92.53,92.35,92.35,25400.0,67.0821,67.0966,66.9661,66.9661,25400.0
2013-02-28 11:40:00,92.34,92.39,92.27,92.37,54100.0,66.9589,66.9951,66.9081,66.9806,54100.0
2013-02-28 11:45:00,92.38,92.47,92.38,92.46,33200.0,66.9879,67.0531,66.9879,67.0459,33200.0
2013-02-28 11:50:00,92.47,92.47,92.4,92.46,25600.0,67.0531,67.0531,67.0024,67.0459,25600.0
2013-02-28 11:55:00,92.47,92.48,92.4,92.45,26100.0,67.0531,67.0604,67.0024,67.0386,26100.0
2013-02-28 12:00:00,92.43,92.48,92.37,92.43,26100.0,67.0241,67.0604,66.9806,67.0241,26100.0
2013-02-28 12:05:00,92.44,92.47,92.35,92.39,19700.0,67.0314,67.0531,66.9661,66.9951,19700.0
2013-02-28 12:10:00,92.38,92.39,92.23,92.27,56900.0,66.9879,66.9951,66.8791,66.9081,56900.0
2013-02-28 12:15:00,92.28,92.42,92.28,92.41,32900.0,66.9154,67.0169,66.9154,67.0096,32900.0
2013-02-28 12:20:00,92.41,92.57,92.41,92.57,29600.0,67.0096,67.1257,67.0096,67.1257,29600.0
2013-02-28 12:25:00,92.56,92.57,92.49,92.52,18500.0,67.1184,67.1257,67.0676,67.0894,18500.0
2013-02-28 12:30:00,92.52,92.63,92.51,92.61,20800.0,67.0894,67.1692,67.0821,67.1547,20800.0
2013-02-28 12:35:00,92.63,92.71,92.62,92.63,44000.0,67.1692,67.2272,67.1619,67.1692,44000.0
2013-02-28 12:40:00,92.63,92.77,92.63,92.74,25900.0,67.1692,67.2707,67.1692,67.2489,25900.0
2013-02-28 12:45:00,92.73,92.75,92.67,92.7,37300.0,67.2417,67.2562,67.1982,67.2199,37300.0
2013-02-28 12:50:00,92.7,92.71,92.61,92.61,23000.0,67.2199,67.2272,67.1547,67.1547,23000.0
2013-02-28 12:55:00,92.62,92.65,92.58,92.59,34300.0,67.1619,67.1837,67.1329,67.1402,34300.0
2013-02-28 13:00:00,92.58,92.65,92.58,92.64,21100.0,67.1329,67.1837,67.1329,67.1764,21100.0
2013-02-28 13:05:00,92.63,92.63,92.57,92.57,14900.0,67.1692,67.1692,67.1257,67.1257,14900.0
2013-02-28 13:10:00,92.57,92.62,92.53,92.59,16400.0,67.1257,67.1619,67.0966,67.1402,16400.0
2013-02-28 13:15:00,92.6,92.63,92.51,92.62,32000.0,67.1474,67.1692,67.0821,67.1619,32000.0
2013-02-28 13:20:00,92.62,92.7,92.58,92.65,46700.0,67.1619,67.2199,67.1329,67.1837,46700.0
2013-02-28 13:25:00,92.65,92.83,92.65,92.78,43100.0,67.1837,67.3142,67.1837,67.2779,43100.0
2013-02-28 13:30:00,92.78,92.81,92.7,92.72,30300.0,67.2779,67.2997,67.2199,67.2344,30300.0
2013-02-28 13:35:00,92.73,92.84,92.68,92.68,33800.0,67.2417,67.3214,67.2054,67.2054,33800.0
2013-02-28 13:40:00,92.68,92.71,92.64,92.7,26100.0,67.2054,67.2272,67.1764,67.2199,26100.0
2013-02-28 13:45:00,92.7,92.8,92.68,92.8,24000.0,67.2199,67.2924,67.2054,67.2924,24000.0
2013-02-28 13:50:00,92.8,92.84,92.74,92.84,28300.0,67.2924,67.3214,67.2489,67.3214,28300.0
2013-02-28 13:55:00,92.84,92.84,92.71,92.73,32900.0,67.3214,67.3214,67.2272,67.2417,32900.0
2013-02-28 14:00:00,92.74,92.8,92.72,92.72,22400.0,67.2489,67.2924,67.2344,67.2344,22400.0
2013-02-28 14:05:00,92.73,92.83,92.7,92.82,38500.0,67.2417,67.3142,67.2199,67.3069,38500.0
2013-02-28 14:10:00,92.8,92.91,92.8,92.89,37600.0,67.2924,67.3722,67.2924,67.3577,37600.0
2013-02-28 14:15:00,92.89,92.92,92.87,92.89,26300.0,67.3577,67.3794,67.3432,67.3577,26300.0
2013-02-28 14:20:00,92.88,92.89,92.82,92.86,33300.0,67.3504,67.3577,67.3069,67.3359,33300.0
2013-02-28 14:25:00,92.86,92.89,92.82,92.86,23500.0,67.3359,67.3577,67.3069,67.3359,23500.0
2013-02-28 14:30:00,92.86,92.94,92.8,92.8,70600.0,67.3359,67.394,67.2924,67.2924,70600.0
2013-02-28 14:35:00,92.82,92.82,92.71,92.72,37400.0,67.3069,67.3069,67.2272,67.2344,37400.0
2013-02-28 14:40:00,92.72,92.72,92.59,92.67,40400.0,67.2344,67.2344,67.1402,67.1982,40400.0
2013-02-28 14:45:00,92.66,92.67,92.57,92.64,39800.0,67.1909,67.1982,67.1257,67.1764,39800.0
2013-02-28 14:50:00,92.64,92.69,92.59,92.69,27100.0,67.1764,67.2127,67.1402,67.2127,27100.0
2013-02-28 14:55:00,92.69,92.69,92.6,92.64,44900.0,67.2127,67.2127,67.1474,67.1764,44900.0
2013-02-28 15:00:00,92.63,92.64,92.55,92.56,51300.0,67.1692,67.1764,67.1111,67.1184,51300.0
2013-02-28 15:05:00,92.56,92.56,92.5,92.55,49900.0,67.1184,67.1184,67.0749,67.1111,49900.0
2013-02-28 15:10:00,92.56,92.57,92.46,92.49,69600.0,67.1184,67.1257,67.0459,67.0676,69600.0
2013-02-28 15:15:00,92.49,92.56,92.45,92.56,73100.0,67.0676,67.1184,67.0386,67.1184,73100.0
2013-02-28 15:20:00,92.56,92.63,92.55,92.58,42400.0,67.1184,67.1692,67.1111,67.1329,42400.0
2013-02-28 15:25:00,92.59,92.69,92.57,92.64,57000.0,67.1402,67.2127,67.1257,67.1764,57000.0
2013-02-28 15:30:00,92.63,92.7,92.59,92.63,88200.0,67.1692,67.2199,67.1402,67.1692,88200.0
2013-02-28 15:35:00,92.62,92.7,92.59,92.67,61700.0,67.1619,67.2199,67.1402,67.1982,61700.0
2013-02-28 15:40:00,92.68,92.73,92.61,92.71,161400.0,67.2054,67.2417,67.1547,67.2272,161400.0
2013-02-28 15:45:00,92.71,92.75,92.67,92.68,158700.0,67.2272,67.2562,67.1982,67.2054,158700.0
2013-02-28 15:50:00,92.69,92.71,92.65,92.66,158600.0,67.2127,67.2272,67.1837,67.1909,158600.0
2013-02-28 15:55:00,92.66,92.7,92.38,92.38,380900.0,67.1909,67.2199,66.9879,66.9879,380900.0
2013-03-01 09:30:00,91.54,91.54,91.02,91.13,294400.0,66.3788,66.3788,66.0017,66.0815,294400.0
2013-03-01 09:35:00,91.13,91.13,90.13,90.33,306100.0,66.0815,66.0815,65.3563,65.5014,306100.0
2013-03-01 09:40:00,90.29,90.71,90.17,90.65,156100.0,65.4723,65.7769,65.3853,65.7334,156100.0
2013-03-01 09:45:00,90.64,90.98,90.52,90.84,155500.0,65.7261,65.9727,65.6391,65.8712,155500.0
2013-03-01 09:50:00,90.84,90.96,90.71,90.9,75900.0,65.8712,65.9582,65.7769,65.9147,75900.0
2013-03-01 09:55:00,90.9,91.1,90.86,91.01,93700.0,65.9147,66.0597,65.8857,65.9944,93700.0
2013-03-01 10:00:00,91.02,91.62,91.02,91.34,260900.0,66.0017,66.4368,66.0017,66.2337,260900.0
2013-03-01 10:05:00,91.33,91.63,91.32,91.55,82900.0,66.2265,66.444,66.2192,66.386,82900.0
2013-03-01 10:10:00,91.57,91.61,91.34,91.34,49400.0,66.4005,66.4295,66.2337,66.2337,49400.0
2013-03-01 10:15:00,91.35,91.35,91.04,91.17,92800.0,66.241,66.241,66.0162,66.1105,92800.0
2013-03-01 10:20:00,91.17,91.19,91.0,91.18,107500.0,66.1105,66.125,65.9872,66.1177,107500.0
2013-03-01 10:25:00,91.19,91.45,91.17,91.45,47600.0,66.125,66.3135,66.1105,66.3135,47600.0
2013-03-01 10:30:00,91.45,91.68,91.36,91.54,61000.0,66.3135,66.4803,66.2482,66.3788,61000.0
2013-03-01 10:35:00,91.55,91.66,91.48,91.6,47000.0,66.386,66.4658,66.3353,66.4223,47000.0
2013-03-01 10:40:00,91.59,91.63,91.48,91.57,45500.0,66.415,66.444,66.3353,66.4005,45500.0
2013-03-01 10:45:00,91.56,91.56,91.37,91.4,49900.0,66.3933,66.3933,66.2555,66.2772,49900.0
2013-03-01 10:50:00,91.39,91.56,91.34,91.54,44100.0,66.27,66.3933,66.2337,66.3788,44100.0
2013-03-01 10:55:00,91.54,91.68,91.46,91.64,39000.0,66.3788,66.4803,66.3208,66.4513,39000.0
2013-03-01 11:00:00,91.64,91.76,91.55,91.55,44900.0,66.4513,66.5383,66.386,66.386,44900.0
2013-03-01 11:05:00,91.53,91.69,91.53,91.6,47000.0,66.3715,66.4875,66.3715,66.4223,47000.0
2013-03-01 11:10:00,91.59,91.64,91.51,91.51,28800.0,66.415,66.4513,66.357,66.357,28800.0
2013-03-01 11:15:00,91.52,91.55,91.3,91.39,52800.0,66.3643,66.386,66.2047,66.27,52800.0
2013-03-01 11:20:00,91.38,91.46,91.3,91.46,25900.0,66.2627,66.3208,66.2047,66.3208,25900.0
2013-03-01 11:25:00,91.44,91.48,91.29,91.33,36100.0,66.3062,66.3353,66.1975,66.2265,36100.0
2013-03-01 11:30:00,91.32,91.4,91.25,91.35,30900.0,66.2192,66.2772,66.1685,66.241,30900.0
2013-03-01 11:35:00,91.34,91.44,91.26,91.32,35100.0,66.2337,66.3062,66.1757,66.2192,35100.0
2013-03-01 11:40:00,91.33,91.34,91.04,91.21,54000.0,66.2265,66.2337,66.0162,66.1395,54000.0
2013-03-01 11:45:00,91.23,91.23,91.09,91.16,27300.0,66.154,66.154,66.0525,66.1032,27300.0
2013-03-01 11:50:00,91.16,91.27,91.08,91.13,53300.0,66.1032,66.183,66.0452,66.0815,53300.0
2013-03-01 11:55:00,91.13,91.44,91.13,91.42,39100.0,66.0815,66.3062,66.0815,66.2917,39100.0
2013-03-01 12:00:00,91.41,91.63,91.41,91.62,41000.0,66.2845,66.444,66.2845,66.4368,41000.0
2013-03-01 12:05:00,91.63,91.68,91.53,91.64,39300.0,66.444,66.4803,66.3715,66.4513,39300.0
2013-03-01 12:10:00,91.66,91.7,91.6,91.6,30000.0,66.4658,66.4948,66.4223,66.4223,30000.0
2013-03-01 12:15:00,91.6,91.95,91.59,91.91,66200.0,66.4223,66.6761,66.415,66.6471,66200.0
2013-03-01 12:20:00,91.9,91.96,91.78,91.89,40400.0,66.6398,66.6833,66.5528,66.6326,40400.0
2013-03-01 12:25:00,91.89,91.89,91.74,91.76,20800.0,66.6326,66.6326,66.5238,66.5383,20800.0
2013-03-01 12:30:00,91.76,91.89,91.7,91.7,13500.0,66.5383,66.6326,66.4948,66.4948,13500.0
2013-03-01 12:35:00,91.7,91.8,91.63,91.8,30700.0,66.4948,66.5673,66.444,66.5673,30700.0
2013-03-01 12:40:00,91.78,91.79,91.73,91.74,11500.0,66.5528,66.56,66.5165,66.5238,11500.0
2013-03-01 12:45:00,91.74,91.75,91.66,91.66,8200.0,66.5238,66.531,66.4658,66.4658,8200.0
2013-03-01 12:50:00,91.67,91.76,91.64,91.69,50900.0,66.473,66.5383,66.4513,66.4875,50900.0
2013-03-01 12:55:00,91.71,91.86,91.66,91.79,30500.0,66.502,66.6108,66.4658,66.56,30500.0
2013-03-01 13:00:00,91.79,91.87,91.77,91.83,13300.0,66.56,66.6181,66.5455,66.5891,13300.0
2013-03-01 13:05:00,91.83,91.86,91.6,91.62,76700.0,66.5891,66.6108,66.4223,66.4368,76700.0
2013-03-01 13:10:00,91.62,91.74,91.62,91.69,20200.0,66.4368,66.5238,66.4368,66.4875,20200.0
2013-03-01 13:15:00,91.65,91.77,91.65,91.7,20000.0,66.4585,66.5455,66.4585,66.4948,20000.0
2013-03-01 13:20:00,91.69,91.8,91.65,91.78,13200.0,66.4875,66.5673,66.4585,66.5528,13200.0
2013-03-01 13:25:00,91.79,91.79,91.7,91.76,4400.0,66.56,66.56,66.4948,66.5383,4400.0
2013-03-01 13:30:00,91.75,91.75,91.55,91.6,25400.0,66.531,66.531,66.386,66.4223,25400.0
2013-03-01 13:35:00,91.58,91.58,91.47,91.56,33300.0,66.4078,66.4078,66.328,66.3933,33300.0
2013-03-01 13:40:00,91.59,91.66,91.45,91.49,29000.0,66.415,66.4658,66.3135,66.3425,29000.0
2013-03-01 13:45:00,91.51,91.51,91.27,91.28,72300.0,66.357,66.357,66.183,66.1902,72300.0
2013-03-01 13:50:00,91.27,91.36,91.24,91.31,37600.0,66.183,66.2482,66.1612,66.212,37600.0
2013-03-01 13:55:00,91.31,91.37,91.27,91.37,38900.0,66.212,66.2555,66.183,66.2555,38900.0
2013-03-01 14:00:00,91.37,91.55,91.35,91.53,30400.0,66.2555,66.386,66.241,66.3715,30400.0
2013-03-01 14:05:00,91.53,91.66,91.53,91.59,27100.0,66.3715,66.4658,66.3715,66.415,27100.0
2013-03-01 14:10:00,91.58,91.62,91.52,91.55,31600.0,66.4078,66.4368,66.3643,66.386,31600.0
2013-03-01 14:15:00,91.56,91.59,91.51,91.58,20200.0,66.3933,66.415,66.357,66.4078,20200.0
2013-03-01 14:20:00,91.59,91.69,91.43,91.43,32000.0,66.415,66.4875,66.299,66.299,32000.0
2013-03-01 14:25:00,91.42,91.47,91.35,91.41,42000.0,66.2917,66.328,66.241,66.2845,42000.0
2013-03-01 14:30:00,91.41,91.41,91.31,91.32,20700.0,66.2845,66.2845,66.212,66.2192,20700.0
2013-03-01 14:35:00,91.32,91.41,91.29,91.29,39600.0,66.2192,66.2845,66.1975,66.1975,39600.0
2013-03-01 14:40:00,91.3,91.39,91.28,91.35,43800.0,66.2047,66.27,66.1902,66.241,43800.0
2013-03-01 14:45:00,91.36,91.37,91.26,91.27,40200.0,66.2482,66.2555,66.1757,66.183,40200.0
2013-03-01 14:50:00,91.26,91.27,91.14,91.26,50100.0,66.1757,66.183,66.0887,66.1757,50100.0
2013-03-01 14:55:00,91.26,91.31,91.21,91.31,23500.0,66.1757,66.212,66.1395,66.212,23500.0
2013-03-01 15:00:00,91.3,91.41,91.26,91.32,30100.0,66.2047,66.2845,66.1757,66.2192,30100.0
2013-03-01 15:05:00,91.32,91.45,91.32,91.39,43500.0,66.2192,66.3135,66.2192,66.27,43500.0
2013-03-01 15:10:00,91.41,91.42,91.28,91.3,50100.0,66.2845,66.2917,66.1902,66.2047,50100.0
2013-03-01 15:15:00,91.3,91.38,91.3,91.34,30600.0,66.2047,66.2627,66.2047,66.2337,30600.0
2013-03-01 15:20:00,91.35,91.35,91.14,91.23,86300.0,66.241,66.241,66.0887,66.154,86300.0
2013-03-01 15:25:00,91.22,91.3,91.2,91.24,26500.0,66.1467,66.2047,66.1322,66.1612,26500.0
2013-03-01 15:30:00,91.25,91.3,91.2,91.25,39300.0,66.1685,66.2047,66.1322,66.1685,39300.0
2013-03-01 15:35:00,91.23,91.31,91.22,91.28,53700.0,66.154,66.212,66.1467,66.1902,53700.0
2013-03-01 15:40:00,91.29,91.29,91.1,91.1,70300.0,66.1975,66.1975,66.0597,66.0597,70300.0
2013-03-01 15:45:00,91.12,91.35,91.11,91.35,111300.0,66.0742,66.241,66.067,66.241,111300.0
2013-03-01 15:50:00,91.36,91.4,91.16,91.2,112600.0,66.2482,66.2772,66.1032,66.1322,112600.0
2013-03-01 15:55:00,91.21,91.37,91.15,91.36,218000.0,66.1395,66.2555,66.096,66.2482,218000.0
2013-03-04 09:30:00,90.23,90.61,89.96,89.97,247400.0,65.4288,65.7044,65.2331,65.2403,247400.0
2013-03-04 09:35:00,89.97,90.45,89.97,90.26,127600.0,65.2403,65.5884,65.2403,65.4506,127600.0
2013-03-04 09:40:00,90.25,90.36,90.16,90.24,97800.0,65.4433,65.5231,65.3781,65.4361,97800.0
2013-03-04 09:45:00,90.26,90.47,90.26,90.4,81300.0,65.4506,65.6029,65.4506,65.5521,81300.0
2013-03-04 09:50:00,90.41,90.71,90.41,90.71,81300.0,65.5594,65.7769,65.5594,65.7769,81300.0
2013-03-04 09:55:00,90.74,90.75,90.37,90.44,62400.0,65.7987,65.8059,65.5304,65.5811,62400.0
2013-03-04 10:00:00,90.44,90.65,90.43,90.5,69500.0,65.5811,65.7334,65.5739,65.6246,69500.0
2013-03-04 10:05:00,90.5,90.5,90.4,90.41,52200.0,65.6246,65.6246,65.5521,65.5594,52200.0
2013-03-04 10:10:00,90.4,90.4,90.06,90.06,103700.0,65.5521,65.5521,65.3056,65.3056,103700.0
2013-03-04 10:15:00,90.06,90.26,90.03,90.19,75500.0,65.3056,65.4506,65.2838,65.3998,75500.0
2013-03-04 10:20:00,90.19,90.19,89.96,90.02,111000.0,65.3998,65.3998,65.2331,65.2766,111000.0
2013-03-04 10:25:00,90.02,90.09,89.98,90.03,78200.0,65.2766,65.3273,65.2476,65.2838,78200.0
2013-03-04 10:30:00,90.03,90.17,90.01,90.06,78900.0,65.2838,65.3853,65.2693,65.3056,78900.0
2013-03-04 10:35:00,90.06,90.06,89.81,89.89,124800.0,65.3056,65.3056,65.1243,65.1823,124800.0
2013-03-04 10:40:00,89.9,90.15,89.9,89.93,61500.0,65.1895,65.3708,65.1895,65.2113,61500.0
2013-03-04 10:45:00,89.93,90.1,89.9,89.93,59300.0,65.2113,65.3346,65.1895,65.2113,59300.0
2013-03-04 10:50:00,89.93,90.08,89.79,89.84,109600.0,65.2113,65.3201,65.1098,65.146,109600.0
2013-03-04 10:55:00,89.83,89.9,89.75,89.87,117700.0,65.1388,65.1895,65.0808,65.1678,117700.0
2013-03-04 11:00:00,89.88,89.98,89.83,89.98,55100.0,65.175,65.2476,65.1388,65.2476,55100.0
2013-03-04 11:05:00,90.0,90.0,89.81,89.9,42900.0,65.2621,65.2621,65.1243,65.1895,42900.0
2013-03-04 11:10:00,89.89,89.98,89.8,89.83,71000.0,65.1823,65.2476,65.117,65.1388,71000.0
2013-03-04 11:15:00,89.82,89.98,89.79,89.97,52100.0,65.1315,65.2476,65.1098,65.2403,52100.0
2013-03-04 11:20:00,89.96,89.96,89.86,89.87,46900.0,65.2331,65.2331,65.1605,65.1678,46900.0
2013-03-04 11:25:00,89.89,89.92,89.82,89.87,73300.0,65.1823,65.204,65.1315,65.1678,73300.0
2013-03-04 11:30:00,89.86,89.93,89.78,89.8,53000.0,65.1605,65.2113,65.1025,65.117,53000.0
2013-03-04 11:35:00,89.8,89.88,89.8,89.88,35400.0,65.117,65.175,65.117,65.175,35400.0
2013-03-04 11:40:00,89.88,89.89,89.77,89.8,65900.0,65.175,65.1823,65.0953,65.117,65900.0
2013-03-04 11:45:00,89.79,89.8,89.71,89.71,69900.0,65.1098,65.117,65.0518,65.0518,69900.0
2013-03-04 11:50:00,89.72,89.75,89.66,89.75,89600.0,65.059,65.0808,65.0155,65.0808,89600.0
2013-03-04 11:55:00,89.75,89.79,89.69,89.7,45700.0,65.0808,65.1098,65.0373,65.0445,45700.0
2013-03-04 12:00:00,89.7,89.74,89.62,89.64,47400.0,65.0445,65.0735,64.9865,65.001,47400.0
2013-03-04 12:05:00,89.64,89.64,89.6,89.6,62600.0,65.001,65.001,64.972,64.972,62600.0
2013-03-04 12:10:00,89.61,89.61,89.51,89.54,149400.0,64.9793,64.9793,64.9067,64.9285,149400.0
2013-03-04 12:15:00,89.54,89.55,89.42,89.45,120300.0,64.9285,64.9357,64.8415,64.8632,120300.0
2013-03-04 12:20:00,89.45,89.45,89.36,89.41,93200.0,64.8632,64.8632,64.798,64.8342,93200.0
2013-03-04 12:25:00,89.4,89.4,89.3,89.3,67200.0,64.827,64.827,64.7545,64.7545,67200.0
2013-03-04 12:30:00,89.31,89.34,89.23,89.25,92500.0,64.7617,64.7835,64.7037,64.7182,92500.0
2013-03-04 12:35:00,89.26,89.38,89.19,89.37,67500.0,64.7255,64.8125,64.6747,64.8052,67500.0
2013-03-04 12:40:00,89.38,89.47,89.34,89.45,47500.0,64.8125,64.8777,64.7835,64.8632,47500.0
2013-03-04 12:45:00,89.44,89.46,89.3,89.34,35400.0,64.856,64.8705,64.7545,64.7835,35400.0
2013-03-04 12:50:00,89.35,89.4,89.32,89.33,38200.0,64.7907,64.827,64.769,64.7762,38200.0
2013-03-04 12:55:00,89.33,89.4,89.32,89.39,31500.0,64.7762,64.827,64.769,64.8197,31500.0
2013-03-04 13:00:00,89.4,89.43,89.3,89.33,52500.0,64.827,64.8487,64.7545,64.7762,52500.0
2013-03-04 13:05:00,89.33,89.33,89.2,89.22,56900.0,64.7762,64.7762,64.6819,64.6965,56900.0
2013-03-04 13:10:00,89.22,89.3,89.22,89.27,50600.0,64.6965,64.7545,64.6965,64.7327,50600.0
2013-03-04 13:15:00,89.28,89.32,89.27,89.29,51000.0,64.74,64.769,64.7327,64.7472,51000.0
2013-03-04 13:20:00,89.3,89.46,89.3,89.44,64300.0,64.7545,64.8705,64.7545,64.856,64300.0
2013-03-04 13:25:00,89.44,89.47,89.4,89.45,66000.0,64.856,64.8777,64.827,64.8632,66000.0
2013-03-04 13:30:00,89.45,89.46,89.36,89.41,60700.0,64.8632,64.8705,64.798,64.8342,60700.0
2013-03-04 13:35:00,89.4,89.43,89.36,89.39,37300.0,64.827,64.8487,64.798,64.8197,37300.0
2013-03-04 13:40:00,89.4,89.45,89.36,89.42,67000.0,64.827,64.8632,64.798,64.8415,67000.0
2013-03-04 13:45:00,89.42,89.5,89.42,89.45,37800.0,64.8415,64.8995,64.8415,64.8632,37800.0
2013-03-04 13:50:00,89.44,89.48,89.42,89.45,33000.0,64.856,64.885,64.8415,64.8632,33000.0
2013-03-04 13:55:00,89.44,89.45,89.3,89.4,55400.0,64.856,64.8632,64.7545,64.827,55400.0
2013-03-04 14:00:00,89.39,89.41,89.35,89.35,23500.0,64.8197,64.8342,64.7907,64.7907,23500.0
2013-03-04 14:05:00,89.36,89.39,89.31,89.34,54000.0,64.798,64.8197,64.7617,64.7835,54000.0
2013-03-04 14:10:00,89.34,89.34,89.21,89.25,65800.0,64.7835,64.7835,64.6892,64.7182,65800.0
2013-03-04 14:15:00,89.25,89.28,89.2,89.2,50300.0,64.7182,64.74,64.6819,64.6819,50300.0
2013-03-04 14:20:00,89.25,89.29,89.25,89.25,42700.0,64.7182,64.7472,64.7182,64.7182,42700.0
2013-03-04 14:25:00,89.25,89.6,89.24,89.56,107400.0,64.7182,64.972,64.711,64.943,107400.0
2013-03-04 14:30:00,89.56,89.61,89.5,89.56,47400.0,64.943,64.9793,64.8995,64.943,47400.0
2013-03-04 14:35:00,89.57,89.65,89.56,89.62,60300.0,64.9502,65.0083,64.943,64.9865,60300.0
2013-03-04 14:40:00,89.63,89.78,89.62,89.77,75000.0,64.9938,65.1025,64.9865,65.0953,75000.0
2013-03-04 14:45:00,89.77,89.77,89.68,89.7,62400.0,65.0953,65.0953,65.03,65.0445,62400.0
2013-03-04 14:50:00,89.69,89.76,89.6,89.74,31900.0,65.0373,65.088,64.972,65.0735,31900.0
2013-03-04 14:55:00,89.73,89.8,89.7,89.75,47000.0,65.0663,65.117,65.0445,65.0808,47000.0
2013-03-04 15:00:00,89.75,89.78,89.65,89.67,54000.0,65.0808,65.1025,65.0083,65.0228,54000.0
2013-03-04 15:05:00,89.67,89.73,89.66,89.67,48000.0,65.0228,65.0663,65.0155,65.0228,48000.0
2013-03-04 15:10:00,89.66,89.69,89.56,89.58,50000.0,65.0155,65.0373,64.943,64.9575,50000.0
2013-03-04 15:15:00,89.57,89.62,89.52,89.52,33200.0,64.9502,64.9865,64.914,64.914,33200.0
2013-03-04 15:20:00,89.51,89.68,89.5,89.67,93500.0,64.9067,65.03,64.8995,65.0228,93500.0
2013-03-04 15:25:00,89.67,89.74,89.63,89.66,74500.0,65.0228,65.0735,64.9938,65.0155,74500.0
2013-03-04 15:30:00,89.66,89.78,89.64,89.78,54200.0,65.0155,65.1025,65.001,65.1025,54200.0
2013-03-04 15:35:00,89.77,89.78,89.61,89.65,44600.0,65.0953,65.1025,64.9793,65.0083,44600.0
2013-03-04 15:40:00,89.66,89.68,89.58,89.59,53900.0,65.0155,65.03,64.9575,64.9648,53900.0
2013-03-04 15:45:00,89.62,89.69,89.6,89.64,132000.0,64.9865,65.0373,64.972,65.001,132000.0
2013-03-04 15:50:00,89.64,89.66,89.6,89.65,176800.0,65.001,65.0155,64.972,65.0083,176800.0
2013-03-04 15:55:00,89.64,89.76,89.6,89.75,336100.0,65.001,65.088,64.972,65.0808,336100.0
2013-03-05 09:30:00,90.49,91.0,90.45,90.74,247300.0,65.6174,65.9872,65.5884,65.7987,247300.0
2013-03-05 09:35:00,90.72,91.13,90.66,91.0,193200.0,65.7842,66.0815,65.7406,65.9872,193200.0
2013-03-05 09:40:00,90.99,91.04,90.53,90.66,93600.0,65.9799,66.0162,65.6464,65.7406,93600.0
2013-03-05 09:45:00,90.66,90.67,90.44,90.49,102000.0,65.7406,65.7479,65.5811,65.6174,102000.0
2013-03-05 09:50:00,90.5,90.7,90.43,90.66,217700.0,65.6246,65.7697,65.5739,65.7406,217700.0
2013-03-05 09:55:00,90.66,90.73,90.51,90.69,68800.0,65.7406,65.7914,65.6319,65.7624,68800.0
2013-03-05 10:00:00,90.7,90.95,90.61,90.74,106100.0,65.7697,65.9509,65.7044,65.7987,106100.0
2013-03-05 10:05:00,90.72,90.8,90.58,90.77,57500.0,65.7842,65.8422,65.6826,65.8204,57500.0
2013-03-05 10:10:00,90.78,90.86,90.68,90.81,54000.0,65.8277,65.8857,65.7551,65.8494,54000.0
2013-03-05 10:15:00,90.84,91.03,90.84,90.91,93800.0,65.8712,66.0089,65.8712,65.9219,93800.0
2013-03-05 10:20:00,90.92,91.01,90.89,90.92,58700.0,65.9292,65.9944,65.9074,65.9292,58700.0
2013-03-05 10:25:00,90.92,91.06,90.87,90.9,86500.0,65.9292,66.0307,65.8929,65.9147,86500.0
2013-03-05 10:30:00,90.91,90.94,90.84,90.88,52900.0,65.9219,65.9437,65.8712,65.9002,52900.0
2013-03-05 10:35:00,90.88,91.01,90.85,90.92,57500.0,65.9002,65.9944,65.8784,65.9292,57500.0
2013-03-05 10:40:00,90.92,90.98,90.84,90.96,71700.0,65.9292,65.9727,65.8712,65.9582,71700.0
2013-03-05 10:45:00,90.96,91.17,90.96,91.15,65000.0,65.9582,66.1105,65.9582,66.096,65000.0
2013-03-05 10:50:00,91.16,91.28,91.12,91.2,68900.0,66.1032,66.1902,66.0742,66.1322,68900.0
2013-03-05 10:55:00,91.22,91.25,91.09,91.12,65200.0,66.1467,66.1685,66.0525,66.0742,65200.0
2013-03-05 11:00:00,91.11,91.14,90.91,90.91,66800.0,66.067,66.0887,65.9219,65.9219,66800.0
2013-03-05 11:05:00,90.91,91.12,90.91,91.1,65500.0,65.9219,66.0742,65.9219,66.0597,65500.0
2013-03-05 11:10:00,91.11,91.21,91.07,91.13,46800.0,66.067,66.1395,66.0379,66.0815,46800.0
2013-03-05 11:15:00,91.12,91.17,91.04,91.12,29600.0,66.0742,66.1105,66.0162,66.0742,29600.0
2013-03-05 11:20:00,91.12,91.12,90.96,91.0,38100.0,66.0742,66.0742,65.9582,65.9872,38100.0
2013-03-05 11:25:00,91.0,91.02,90.92,90.99,26000.0,65.9872,66.0017,65.9292,65.9799,26000.0
2013-03-05 11:30:00,91.01,91.08,90.99,91.03,21300.0,65.9944,66.0452,65.9799,66.0089,21300.0
2013-03-05 11:35:00,91.03,91.03,90.9,90.94,38700.0,66.0089,66.0089,65.9147,65.9437,38700.0
2013-03-05 11:40:00,90.94,91.01,90.91,90.97,32700.0,65.9437,65.9944,65.9219,65.9654,32700.0
2013-03-05 11:45:00,90.97,91.05,90.91,91.05,23700.0,65.9654,66.0234,65.9219,66.0234,23700.0
2013-03-05 11:50:00,91.05,91.06,90.94,90.98,27000.0,66.0234,66.0307,65.9437,65.9727,27000.0
2013-03-05 11:55:00,90.98,91.04,90.94,90.95,34400.0,65.9727,66.0162,65.9437,65.9509,34400.0
2013-03-05 12:00:00,90.96,91.01,90.93,90.98,25500.0,65.9582,65.9944,65.9364,65.9727,25500.0
2013-03-05 12:05:00,90.98,91.07,90.96,91.04,19900.0,65.9727,66.0379,65.9582,66.0162,19900.0
2013-03-05 12:10:00,91.04,91.07,90.96,90.97,35500.0,66.0162,66.0379,65.9582,65.9654,35500.0
2013-03-05 12:15:00,90.97,91.01,90.9,90.9,24800.0,65.9654,65.9944,65.9147,65.9147,24800.0
2013-03-05 12:20:00,90.92,90.93,90.73,90.73,52800.0,65.9292,65.9364,65.7914,65.7914,52800.0
2013-03-05 12:25:00,90.74,90.8,90.69,90.73,48100.0,65.7987,65.8422,65.7624,65.7914,48100.0
2013-03-05 12:30:00,90.72,90.73,90.61,90.62,36100.0,65.7842,65.7914,65.7044,65.7116,36100.0
2013-03-05 12:35:00,90.63,90.66,90.52,90.52,77100.0,65.7189,65.7406,65.6391,65.6391,77100.0
2013-03-05 12:40:00,90.52,90.59,90.46,90.55,65200.0,65.6391,65.6899,65.5956,65.6609,65200.0
2013-03-05 12:45:00,90.55,90.69,90.55,90.68,42400.0,65.6609,65.7624,65.6609,65.7551,42400.0
2013-03-05 12:50:00,90.68,90.73,90.63,90.67,31900.0,65.7551,65.7914,65.7189,65.7479,31900.0
2013-03-05 12:55:00,90.68,90.7,90.64,90.68,20000.0,65.7551,65.7697,65.7261,65.7551,20000.0
2013-03-05 13:00:00,90.68,90.7,90.63,90.64,24300.0,65.7551,65.7697,65.7189,65.7261,24300.0
2013-03-05 13:05:00,90.64,90.7,90.61,90.63,17900.0,65.7261,65.7697,65.7044,65.7189,17900.0
2013-03-05 13:10:00,90.64,90.72,90.63,90.72,13900.0,65.7261,65.7842,65.7189,65.7842,13900.0
2013-03-05 13:15:00,90.71,90.79,90.7,90.75,19700.0,65.7769,65.8349,65.7697,65.8059,19700.0
2013-03-05 13:20:00,90.74,90.85,90.72,90.77,27500.0,65.7987,65.8784,65.7842,65.8204,27500.0
2013-03-05 13:25:00,90.77,90.8,90.69,90.73,20900.0,65.8204,65.8422,65.7624,65.7914,20900.0
2013-03-05 13:30:00,90.74,90.84,90.69,90.83,33500.0,65.7987,65.8712,65.7624,65.8639,33500.0
2013-03-05 13:35:00,90.85,90.85,90.73,90.79,34800.0,65.8784,65.8784,65.7914,65.8349,34800.0
2013-03-05 13:40:00,90.79,90.81,90.71,90.72,19100.0,65.8349,65.8494,65.7769,65.7842,19100.0
2013-03-05 13:45:00,90.74,90.76,90.69,90.72,16700.0,65.7987,65.8132,65.7624,65.7842,16700.0
2013-03-05 13:50:00,90.72,90.72,90.59,90.62,40400.0,65.7842,65.7842,65.6899,65.7116,40400.0
2013-03-05 13:55:00,90.63,90.63,90.56,90.57,20600.0,65.7189,65.7189,65.6681,65.6754,20600.0
2013-03-05 14:00:00,90.57,90.68,90.56,90.57,59100.0,65.6754,65.7551,65.6681,65.6754,59100.0
2013-03-05 14:05:00,90.57,90.57,90.5,90.52,46400.0,65.6754,65.6754,65.6246,65.6391,46400.0
2013-03-05 14:10:00,90.52,90.58,90.49,90.57,26800.0,65.6391,65.6826,65.6174,65.6754,26800.0
2013-03-05 14:15:00,90.56,90.6,90.53,90.54,21100.0,65.6681,65.6971,65.6464,65.6536,21100.0
2013-03-05 14:20:00,90.54,90.64,90.52,90.52,22300.0,65.6536,65.7261,65.6391,65.6391,22300.0
2013-03-05 14:25:00,90.52,90.53,90.38,90.39,50000.0,65.6391,65.6464,65.5376,65.5449,50000.0
2013-03-05 14:30:00,90.39,90.42,90.33,90.38,38100.0,65.5449,65.5666,65.5014,65.5376,38100.0
2013-03-05 14:35:00,90.39,90.45,90.38,90.39,39900.0,65.5449,65.5884,65.5376,65.5449,39900.0
2013-03-05 14:40:00,90.4,90.5,90.38,90.42,38800.0,65.5521,65.6246,65.5376,65.5666,38800.0
2013-03-05 14:45:00,90.43,90.49,90.4,90.45,46400.0,65.5739,65.6174,65.5521,65.5884,46400.0
2013-03-05 14:50:00,90.44,90.44,90.34,90.37,34100.0,65.5811,65.5811,65.5086,65.5304,34100.0
2013-03-05 14:55:00,90.38,90.45,90.36,90.4,32900.0,65.5376,65.5884,65.5231,65.5521,32900.0
2013-03-05 15:00:00,90.4,90.48,90.3,90.41,75900.0,65.5521,65.6101,65.4796,65.5594,75900.0
2013-03-05 15:05:00,90.41,90.48,90.31,90.39,58400.0,65.5594,65.6101,65.4868,65.5449,58400.0
2013-03-05 15:10:00,90.38,90.44,90.32,90.39,47000.0,65.5376,65.5811,65.4941,65.5449,47000.0
2013-03-05 15:15:00,90.4,90.41,90.3,90.3,49000.0,65.5521,65.5594,65.4796,65.4796,49000.0
2013-03-05 15:20:00,90.31,90.31,90.2,90.26,71400.0,65.4868,65.4868,65.4071,65.4506,71400.0
2013-03-05 15:25:00,90.26,90.3,90.2,90.25,63800.0,65.4506,65.4796,65.4071,65.4433,63800.0
2013-03-05 15:30:00,90.24,90.32,90.21,90.21,58400.0,65.4361,65.4941,65.4143,65.4143,58400.0
2013-03-05 15:35:00,90.21,90.35,90.2,90.31,44300.0,65.4143,65.5159,65.4071,65.4868,44300.0
2013-03-05 15:40:00,90.3,90.42,90.3,90.37,73600.0,65.4796,65.5666,65.4796,65.5304,73600.0
2013-03-05 15:45:00,90.36,90.36,90.1,90.1,100800.0,65.5231,65.5231,65.3346,65.3346,100800.0
2013-03-05 15:50:00,90.1,90.13,89.99,90.03,224200.0,65.3346,65.3563,65.2548,65.2838,224200.0
2013-03-05 15:55:00,90.04,90.22,90.03,90.22,329700.0,65.2911,65.4216,65.2838,65.4216,329700.0
2013-03-06 09:30:00,90.97,91.05,90.32,90.55,261000.0,65.9654,66.0234,65.4941,65.6609,261000.0
2013-03-06 09:35:00,90.5,90.61,90.27,90.33,110100.0,65.6246,65.7044,65.4578,65.5014,110100.0
2013-03-06 09:40:00,90.32,90.38,90.12,90.26,137000.0,65.4941,65.5376,65.3491,65.4506,137000.0
2013-03-06 09:45:00,90.26,90.51,90.2,90.45,108700.0,65.4506,65.6319,65.4071,65.5884,108700.0
2013-03-06 09:50:00,90.45,90.53,90.37,90.5,102500.0,65.5884,65.6464,65.5304,65.6246,102500.0
2013-03-06 09:55:00,90.49,90.57,90.45,90.55,88700.0,65.6174,65.6754,65.5884,65.6609,88700.0
2013-03-06 10:00:00,90.53,90.65,90.47,90.54,112900.0,65.6464,65.7334,65.6029,65.6536,112900.0
2013-03-06 10:05:00,90.54,90.66,90.5,90.53,49800.0,65.6536,65.7406,65.6246,65.6464,49800.0
2013-03-06 10:10:00,90.53,90.65,90.52,90.55,53200.0,65.6464,65.7334,65.6391,65.6609,53200.0
2013-03-06 10:15:00,90.56,90.66,90.5,90.5,70700.0,65.6681,65.7406,65.6246,65.6246,70700.0
2013-03-06 10:20:00,90.5,90.64,90.5,90.64,44400.0,65.6246,65.7261,65.6246,65.7261,44400.0
2013-03-06 10:25:00,90.64,90.74,90.5,90.53,91700.0,65.7261,65.7987,65.6246,65.6464,91700.0
2013-03-06 10:30:00,90.56,90.57,90.35,90.43,73400.0,65.6681,65.6754,65.5159,65.5739,73400.0
2013-03-06 10:35:00,90.42,90.53,90.41,90.5,95700.0,65.5666,65.6464,65.5594,65.6246,95700.0
2013-03-06 10:40:00,90.5,90.52,90.36,90.39,100700.0,65.6246,65.6391,65.5231,65.5449,100700.0
2013-03-06 10:45:00,90.39,90.42,90.29,90.29,60100.0,65.5449,65.5666,65.4723,65.4723,60100.0
2013-03-06 10:50:00,90.3,90.35,90.26,90.34,45700.0,65.4796,65.5159,65.4506,65.5086,45700.0
2013-03-06 10:55:00,90.35,90.35,90.18,90.2,63600.0,65.5159,65.5159,65.3926,65.4071,63600.0
2013-03-06 11:00:00,90.18,90.2,89.97,90.0,134200.0,65.3926,65.4071,65.2403,65.2621,134200.0
2013-03-06 11:05:00,90.0,90.02,89.91,90.0,52200.0,65.2621,65.2766,65.1968,65.2621,52200.0
2013-03-06 11:10:00,90.0,90.02,89.82,89.85,89300.0,65.2621,65.2766,65.1315,65.1533,89300.0
2013-03-06 11:15:00,89.84,89.9,89.8,89.88,76900.0,65.146,65.1895,65.117,65.175,76900.0
2013-03-06 11:20:00,89.88,89.92,89.81,89.83,80900.0,65.175,65.204,65.1243,65.1388,80900.0
2013-03-06 11:25:00,89.84,89.88,89.78,89.79,66500.0,65.146,65.175,65.1025,65.1098,66500.0
2013-03-06 11:30:00,89.78,89.83,89.78,89.82,62700.0,65.1025,65.1388,65.1025,65.1315,62700.0
2013-03-06 11:35:00,89.82,89.86,89.8,89.84,57000.0,65.1315,65.1605,65.117,65.146,57000.0
2013-03-06 11:40:00,89.84,89.92,89.83,89.83,77000.0,65.146,65.204,65.1388,65.1388,77000.0
2013-03-06 11:45:00,89.83,89.85,89.8,89.81,36400.0,65.1388,65.1533,65.117,65.1243,36400.0
2013-03-06 11:50:00,89.81,89.81,89.7,89.79,160700.0,65.1243,65.1243,65.0445,65.1098,160700.0
2013-03-06 11:55:00,89.79,89.8,89.68,89.71,209000.0,65.1098,65.117,65.03,65.0518,209000.0
2013-03-06 12:00:00,89.7,89.71,89.54,89.64,54700.0,65.0445,65.0518,64.9285,65.001,54700.0
2013-03-06 12:05:00,89.64,89.67,89.52,89.53,75400.0,65.001,65.0228,64.914,64.9212,75400.0
2013-03-06 12:10:00,89.53,89.62,89.52,89.57,44500.0,64.9212,64.9865,64.914,64.9502,44500.0
2013-03-06 12:15:00,89.57,89.7,89.57,89.7,53800.0,64.9502,65.0445,64.9502,65.0445,53800.0
2013-03-06 12:20:00,89.71,89.72,89.67,89.67,44800.0,65.0518,65.059,65.0228,65.0228,44800.0
2013-03-06 12:25:00,89.67,89.7,89.64,89.67,35500.0,65.0228,65.0445,65.001,65.0228,35500.0
2013-03-06 12:30:00,89.67,89.68,89.59,89.62,40100.0,65.0228,65.03,64.9648,64.9865,40100.0
2013-03-06 12:35:00,89.62,89.68,89.62,89.66,40200.0,64.9865,65.03,64.9865,65.0155,40200.0
2013-03-06 12:40:00,89.67,89.79,89.66,89.78,32600.0,65.0228,65.1098,65.0155,65.1025,32600.0
2013-03-06 12:45:00,89.77,89.78,89.68,89.74,33500.0,65.0953,65.1025,65.03,65.0735,33500.0
2013-03-06 12:50:00,89.73,89.79,89.73,89.78,45600.0,65.0663,65.1098,65.0663,65.1025,45600.0
2013-03-06 12:55:00,89.76,89.77,89.63,89.64,42100.0,65.088,65.0953,64.9938,65.001,42100.0
2013-03-06 13:00:00,89.65,89.67,89.6,89.62,44500.0,65.0083,65.0228,64.972,64.9865,44500.0
2013-03-06 13:05:00,89.62,89.66,89.62,89.64,32000.0,64.9865,65.0155,64.9865,65.001,32000.0
2013-03-06 13:10:00,89.64,89.66,89.59,89.64,37300.0,65.001,65.0155,64.9648,65.001,37300.0
2013-03-06 13:15:00,89.63,89.68,89.62,89.68,45600.0,64.9938,65.03,64.9865,65.03,45600.0
2013-03-06 13:20:00,89.68,89.7,89.52,89.55,68300.0,65.03,65.0445,64.914,64.9357,68300.0
2013-03-06 13:25:00,89.56,89.59,89.52,89.59,36400.0,64.943,64.9648,64.914,64.9648,36400.0
2013-03-06 13:30:00,89.6,89.64,89.58,89.61,28700.0,64.972,65.001,64.9575,64.9793,28700.0
2013-03-06 13:35:00,89.62,89.69,89.59,89.68,42900.0,64.9865,65.0373,64.9648,65.03,42900.0
2013-03-06 13:40:00,89.68,89.69,89.64,89.66,47400.0,65.03,65.0373,65.001,65.0155,47400.0
2013-03-06 13:45:00,89.65,89.66,89.57,89.59,42800.0,65.0083,65.0155,64.9502,64.9648,42800.0
2013-03-06 13:50:00,89.59,89.61,89.51,89.61,57000.0,64.9648,64.9793,64.9067,64.9793,57000.0
2013-03-06 13:55:00,89.61,89.66,89.6,89.62,23700.0,64.9793,65.0155,64.972,64.9865,23700.0
2013-03-06 14:00:00,89.62,89.66,89.61,89.61,52000.0,64.9865,65.0155,64.9793,64.9793,52000.0
2013-03-06 14:05:00,89.61,89.66,89.59,89.62,35000.0,64.9793,65.0155,64.9648,64.9865,35000.0
2013-03-06 14:10:00,89.63,89.63,89.53,89.54,63300.0,64.9938,64.9938,64.9212,64.9285,63300.0
2013-03-06 14:15:00,89.54,89.63,89.52,89.61,50100.0,64.9285,64.9938,64.914,64.9793,50100.0
2013-03-06 14:20:00,89.61,89.68,89.61,89.65,34500.0,64.9793,65.03,64.9793,65.0083,34500.0
2013-03-06 14:25:00,89.64,89.69,89.63,89.68,53600.0,65.001,65.0373,64.9938,65.03,53600.0
2013-03-06 14:30:00,89.69,89.82,89.68,89.77,78900.0,65.0373,65.1315,65.03,65.0953,78900.0
2013-03-06 14:35:00,89.77,89.82,89.76,89.76,58600.0,65.0953,65.1315,65.088,65.088,58600.0
2013-03-06 14:40:00,89.76,89.79,89.71,89.77,45100.0,65.088,65.1098,65.0518,65.0953,45100.0
2013-03-06 14:45:00,89.77,89.81,89.76,89.8,126100.0,65.0953,65.1243,65.088,65.117,126100.0
2013-03-06 14:50:00,89.8,89.83,89.75,89.82,92900.0,65.117,65.1388,65.0808,65.1315,92900.0
2013-03-06 14:55:00,89.81,89.92,89.81,89.88,100400.0,65.1243,65.204,65.1243,65.175,100400.0
2013-03-06 15:00:00,89.89,89.92,89.85,89.88,76000.0,65.1823,65.204,65.1533,65.175,76000.0
2013-03-06 15:05:00,89.88,89.94,89.87,89.92,68800.0,65.175,65.2185,65.1678,65.204,68800.0
2013-03-06 15:10:00,89.91,89.99,89.82,89.83,59700.0,65.1968,65.2548,65.1315,65.1388,59700.0
2013-03-06 15:15:00,89.82,89.86,89.79,89.79,51400.0,65.1315,65.1605,65.1098,65.1098,51400.0
2013-03-06 15:20:00,89.79,89.79,89.72,89.75,71200.0,65.1098,65.1098,65.059,65.0808,71200.0
2013-03-06 15:25:00,89.75,89.75,89.67,89.7,86600.0,65.0808,65.0808,65.0228,65.0445,86600.0
2013-03-06 15:30:00,89.7,89.7,89.61,89.7,102600.0,65.0445,65.0445,64.9793,65.0445,102600.0
2013-03-06 15:35:00,89.7,89.7,89.58,89.59,56400.0,65.0445,65.0445,64.9575,64.9648,56400.0
2013-03-06 15:40:00,89.6,89.6,89.45,89.49,152600.0,64.972,64.972,64.8632,64.8922,152600.0
2013-03-06 15:45:00,89.49,89.57,89.41,89.57,169900.0,64.8922,64.9502,64.8342,64.9502,169900.0
2013-03-06 15:50:00,89.57,89.59,89.48,89.54,130900.0,64.9502,64.9648,64.885,64.9285,130900.0
2013-03-06 15:55:00,89.54,89.68,89.52,89.63,318400.0,64.9285,65.03,64.914,64.9938,318400.0
2013-03-07 09:30:00,89.9,90.04,89.76,90.04,174900.0,65.1895,65.2911,65.088,65.2911,174900.0
2013-03-07 09:35:00,90.04,90.4,89.9,89.95,122400.0,65.2911,65.5521,65.1895,65.2258,122400.0
2013-03-07 09:40:00,89.95,90.03,89.63,89.93,120900.0,65.2258,65.2838,64.9938,65.2113,120900.0
2013-03-07 09:45:00,89.93,89.96,89.71,89.84,53300.0,65.2113,65.2331,65.0518,65.146,53300.0
2013-03-07 09:50:00,89.82,90.04,89.73,89.99,54500.0,65.1315,65.2911,65.0663,65.2548,54500.0
2013-03-07 09:55:00,89.99,90.0,89.83,89.93,41100.0,65.2548,65.2621,65.1388,65.2113,41100.0
2013-03-07 10:00:00,89.92,89.99,89.72,89.82,78100.0,65.204,65.2548,65.059,65.1315,78100.0
2013-03-07 10:05:00,89.81,89.81,89.72,89.73,38800.0,65.1243,65.1243,65.059,65.0663,38800.0
2013-03-07 10:10:00,89.73,89.86,89.73,89.73,40200.0,65.0663,65.1605,65.0663,65.0663,40200.0
2013-03-07 10:15:00,89.76,89.9,89.76,89.81,58000.0,65.088,65.1895,65.088,65.1243,58000.0
2013-03-07 10:20:00,89.82,89.83,89.65,89.71,90800.0,65.1315,65.1388,65.0083,65.0518,90800.0
2013-03-07 10:25:00,89.69,89.77,89.68,89.73,57600.0,65.0373,65.0953,65.03,65.0663,57600.0
2013-03-07 10:30:00,89.73,90.04,89.73,90.02,90700.0,65.0663,65.2911,65.0663,65.2766,90700.0
2013-03-07 10:35:00,90.02,90.05,89.91,89.91,47500.0,65.2766,65.2983,65.1968,65.1968,47500.0
2013-03-07 10:40:00,89.92,90.04,89.89,90.03,28900.0,65.204,65.2911,65.1823,65.2838,28900.0
2013-03-07 10:45:00,90.04,90.04,89.92,89.97,37300.0,65.2911,65.2911,65.204,65.2403,37300.0
2013-03-07 10:50:00,89.97,89.98,89.87,89.87,38000.0,65.2403,65.2476,65.1678,65.1678,38000.0
2013-03-07 10:55:00,89.87,89.95,89.85,89.89,23200.0,65.1678,65.2258,65.1533,65.1823,23200.0
2013-03-07 11:00:00,89.91,90.0,89.91,89.99,21600.0,65.1968,65.2621,65.1968,65.2548,21600.0
2013-03-07 11:05:00,89.99,90.04,89.95,90.04,38500.0,65.2548,65.2911,65.2258,65.2911,38500.0
2013-03-07 11:10:00,90.03,90.08,89.92,89.95,44000.0,65.2838,65.3201,65.204,65.2258,44000.0
2013-03-07 11:15:00,89.94,89.99,89.82,89.83,68900.0,65.2185,65.2548,65.1315,65.1388,68900.0
2013-03-07 11:20:00,89.84,89.9,89.79,89.84,43700.0,65.146,65.1895,65.1098,65.146,43700.0
2013-03-07 11:25:00,89.83,89.83,89.73,89.75,73700.0,65.1388,65.1388,65.0663,65.0808,73700.0
2013-03-07 11:30:00,89.75,89.8,89.68,89.69,40300.0,65.0808,65.117,65.03,65.0373,40300.0
2013-03-07 11:35:00,89.69,89.69,89.55,89.61,99100.0,65.0373,65.0373,64.9357,64.9793,99100.0
2013-03-07 11:40:00,89.62,89.64,89.56,89.64,46000.0,64.9865,65.001,64.943,65.001,46000.0
2013-03-07 11:45:00,89.64,89.68,89.56,89.59,33100.0,65.001,65.03,64.943,64.9648,33100.0
2013-03-07 11:50:00,89.59,89.7,89.58,89.67,25400.0,64.9648,65.0445,64.9575,65.0228,25400.0
2013-03-07 11:55:00,89.66,89.73,89.53,89.55,60400.0,65.0155,65.0663,64.9212,64.9357,60400.0
2013-03-07 12:00:00,89.56,89.62,89.53,89.6,28900.0,64.943,64.9865,64.9212,64.972,28900.0
2013-03-07 12:05:00,89.6,89.61,89.53,89.56,24200.0,64.972,64.9793,64.9212,64.943,24200.0
2013-03-07 12:10:00,89.57,89.59,89.46,89.51,64500.0,64.9502,64.9648,64.8705,64.9067,64500.0
2013-03-07 12:15:00,89.5,89.53,89.45,89.49,27600.0,64.8995,64.9212,64.8632,64.8922,27600.0
2013-03-07 12:20:00,89.48,89.51,89.4,89.42,37800.0,64.885,64.9067,64.827,64.8415,37800.0
2013-03-07 12:25:00,89.4,89.54,89.4,89.48,25800.0,64.827,64.9285,64.827,64.885,25800.0
2013-03-07 12:30:00,89.47,89.51,89.46,89.48,20900.0,64.8777,64.9067,64.8705,64.885,20900.0
2013-03-07 12:35:00,89.47,89.47,89.4,89.41,28500.0,64.8777,64.8777,64.827,64.8342,28500.0
2013-03-07 12:40:00,89.4,89.48,89.4,89.47,30900.0,64.827,64.885,64.827,64.8777,30900.0
2013-03-07 12:45:00,89.46,89.59,89.46,89.57,22700.0,64.8705,64.9648,64.8705,64.9502,22700.0
2013-03-07 12:50:00,89.57,89.59,89.54,89.58,18000.0,64.9502,64.9648,64.9285,64.9575,18000.0
2013-03-07 12:55:00,89.56,89.61,89.52,89.54,42900.0,64.943,64.9793,64.914,64.9285,42900.0
2013-03-07 13:00:00,89.54,89.58,89.51,89.57,18000.0,64.9285,64.9575,64.9067,64.9502,18000.0
2013-03-07 13:05:00,89.56,89.58,89.48,89.52,35900.0,64.943,64.9575,64.885,64.914,35900.0
2013-03-07 13:10:00,89.5,89.54,89.44,89.48,70400.0,64.8995,64.9285,64.856,64.885,70400.0
2013-03-07 13:15:00,89.46,89.49,89.41,89.42,36800.0,64.8705,64.8922,64.8342,64.8415,36800.0
2013-03-07 13:20:00,89.41,89.47,89.41,89.41,25600.0,64.8342,64.8777,64.8342,64.8342,25600.0
2013-03-07 13:25:00,89.42,89.48,89.42,89.44,20200.0,64.8415,64.885,64.8415,64.856,20200.0
2013-03-07 13:30:00,89.45,89.5,89.43,89.46,39300.0,64.8632,64.8995,64.8487,64.8705,39300.0
2013-03-07 13:35:00,89.45,89.45,89.34,89.34,73000.0,64.8632,64.8632,64.7835,64.7835,73000.0
2013-03-07 13:40:00,89.34,89.39,89.3,89.33,50300.0,64.7835,64.8197,64.7545,64.7762,50300.0
2013-03-07 13:45:00,89.32,89.4,89.32,89.38,35500.0,64.769,64.827,64.769,64.8125,35500.0
2013-03-07 13:50:00,89.38,89.48,89.38,89.41,38500.0,64.8125,64.885,64.8125,64.8342,38500.0
2013-03-07 13:55:00,89.42,89.46,89.39,89.43,60500.0,64.8415,64.8705,64.8197,64.8487,60500.0
2013-03-07 14:00:00,89.43,89.45,89.37,89.38,47400.0,64.8487,64.8632,64.8052,64.8125,47400.0
2013-03-07 14:05:00,89.38,89.38,89.3,89.31,48900.0,64.8125,64.8125,64.7545,64.7617,48900.0
2013-03-07 14:10:00,89.3,89.36,89.27,89.31,75800.0,64.7545,64.798,64.7327,64.7617,75800.0
2013-03-07 14:15:00,89.3,89.48,89.3,89.45,37700.0,64.7545,64.885,64.7545,64.8632,37700.0
2013-03-07 14:20:00,89.45,89.48,89.43,89.48,30100.0,64.8632,64.885,64.8487,64.885,30100.0
2013-03-07 14:25:00,89.47,89.5,89.45,89.47,56500.0,64.8777,64.8995,64.8632,64.8777,56500.0
2013-03-07 14:30:00,89.46,89.51,89.45,89.47,39600.0,64.8705,64.9067,64.8632,64.8777,39600.0
2013-03-07 14:35:00,89.48,89.5,89.45,89.48,45900.0,64.885,64.8995,64.8632,64.885,45900.0
2013-03-07 14:40:00,89.48,89.5,89.46,89.47,25200.0,64.885,64.8995,64.8705,64.8777,25200.0
2013-03-07 14:45:00,89.46,89.49,89.42,89.48,44900.0,64.8705,64.8922,64.8415,64.885,44900.0
2013-03-07 14:50:00,89.49,89.49,89.42,89.47,32200.0,64.8922,64.8922,64.8415,64.8777,32200.0
2013-03-07 14:55:00,89.48,89.56,89.47,89.49,46900.0,64.885,64.943,64.8777,64.8922,46900.0
2013-03-07 15:00:00,89.49,89.53,89.47,89.49,31000.0,64.8922,64.9212,64.8777,64.8922,31000.0
2013-03-07 15:05:00,89.5,89.54,89.46,89.49,43100.0,64.8995,64.9285,64.8705,64.8922,43100.0
2013-03-07 15:10:00,89.49,89.51,89.46,89.5,30700.0,64.8922,64.9067,64.8705,64.8995,30700.0
2013-03-07 15:15:00,89.51,89.54,89.48,89.49,43700.0,64.9067,64.9285,64.885,64.8922,43700.0
2013-03-07 15:20:00,89.49,89.51,89.42,89.5,53200.0,64.8922,64.9067,64.8415,64.8995,53200.0
2013-03-07 15:25:00,89.5,89.55,89.48,89.55,40600.0,64.8995,64.9357,64.885,64.9357,40600.0
2013-03-07 15:30:00,89.55,89.58,89.54,89.57,71700.0,64.9357,64.9575,64.9285,64.9502,71700.0
2013-03-07 15:35:00,89.57,89.57,89.51,89.55,54700.0,64.9502,64.9502,64.9067,64.9357,54700.0
2013-03-07 15:40:00,89.56,89.6,89.45,89.48,75100.0,64.943,64.972,64.8632,64.885,75100.0
2013-03-07 15:45:00,89.5,89.59,89.48,89.55,52000.0,64.8995,64.9648,64.885,64.9357,52000.0
2013-03-07 15:50:00,89.55,89.59,89.53,89.54,86900.0,64.9357,64.9648,64.9212,64.9285,86900.0
2013-03-07 15:55:00,89.55,89.68,89.54,89.65,215800.0,64.9357,65.03,64.9285,65.0083,215800.0
2013-03-08 09:30:00,90.4,90.68,90.33,90.58,353500.0,65.5521,65.7551,65.5014,65.6826,353500.0
2013-03-08 09:35:00,90.55,90.72,90.51,90.6,128800.0,65.6609,65.7842,65.6319,65.6971,128800.0
2013-03-08 09:40:00,90.6,90.63,90.37,90.39,112600.0,65.6971,65.7189,65.5304,65.5449,112600.0
2013-03-08 09:45:00,90.4,90.44,90.13,90.25,132800.0,65.5521,65.5811,65.3563,65.4433,132800.0
2013-03-08 09:50:00,90.25,90.37,90.19,90.25,105700.0,65.4433,65.5304,65.3998,65.4433,105700.0
2013-03-08 09:55:00,90.23,90.41,90.15,90.37,90400.0,65.4288,65.5594,65.3708,65.5304,90400.0
2013-03-08 10:00:00,90.41,90.41,90.17,90.39,61700.0,65.5594,65.5594,65.3853,65.5449,61700.0
2013-03-08 10:05:00,90.4,90.4,90.11,90.33,140700.0,65.5521,65.5521,65.3418,65.5014,140700.0
2013-03-08 10:10:00,90.31,90.32,90.01,90.08,93400.0,65.4868,65.4941,65.2693,65.3201,93400.0
2013-03-08 10:15:00,90.09,90.14,90.01,90.14,77300.0,65.3273,65.3636,65.2693,65.3636,77300.0
2013-03-08 10:20:00,90.14,90.2,90.11,90.13,44200.0,65.3636,65.4071,65.3418,65.3563,44200.0
2013-03-08 10:25:00,90.15,90.25,90.12,90.19,47800.0,65.3708,65.4433,65.3491,65.3998,47800.0
2013-03-08 10:30:00,90.17,90.25,90.15,90.24,39500.0,65.3853,65.4433,65.3708,65.4361,39500.0
2013-03-08 10:35:00,90.23,90.39,90.21,90.39,65600.0,65.4288,65.5449,65.4143,65.5449,65600.0
2013-03-08 10:40:00,90.38,90.62,90.36,90.6,127400.0,65.5376,65.7116,65.5231,65.6971,127400.0
2013-03-08 10:45:00,90.6,90.71,90.53,90.67,97800.0,65.6971,65.7769,65.6464,65.7479,97800.0
2013-03-08 10:50:00,90.66,90.7,90.56,90.61,56900.0,65.7406,65.7697,65.6681,65.7044,56900.0
2013-03-08 10:55:00,90.63,90.66,90.48,90.61,57500.0,65.7189,65.7406,65.6101,65.7044,57500.0
2013-03-08 11:00:00,90.61,90.62,90.42,90.52,77500.0,65.7044,65.7116,65.5666,65.6391,77500.0
2013-03-08 11:05:00,90.52,90.58,90.44,90.58,32000.0,65.6391,65.6826,65.5811,65.6826,32000.0
2013-03-08 11:10:00,90.59,90.66,90.54,90.6,50800.0,65.6899,65.7406,65.6536,65.6971,50800.0
2013-03-08 11:15:00,90.61,90.62,90.48,90.49,55400.0,65.7044,65.7116,65.6101,65.6174,55400.0
2013-03-08 11:20:00,90.49,90.55,90.4,90.42,64500.0,65.6174,65.6609,65.5521,65.5666,64500.0
2013-03-08 11:25:00,90.43,90.46,90.4,90.44,35100.0,65.5739,65.5956,65.5521,65.5811,35100.0
2013-03-08 11:30:00,90.43,90.5,90.43,90.48,23100.0,65.5739,65.6246,65.5739,65.6101,23100.0
2013-03-08 11:35:00,90.49,90.49,90.36,90.4,45200.0,65.6174,65.6174,65.5231,65.5521,45200.0
2013-03-08 11:40:00,90.4,90.41,90.33,90.34,27600.0,65.5521,65.5594,65.5014,65.5086,27600.0
2013-03-08 11:45:00,90.36,90.38,90.28,90.38,23800.0,65.5231,65.5376,65.4651,65.5376,23800.0
2013-03-08 11:50:00,90.38,90.42,90.34,90.38,50900.0,65.5376,65.5666,65.5086,65.5376,50900.0
2013-03-08 11:55:00,90.38,90.49,90.37,90.45,31800.0,65.5376,65.6174,65.5304,65.5884,31800.0
2013-03-08 12:00:00,90.45,90.46,90.38,90.41,19700.0,65.5884,65.5956,65.5376,65.5594,19700.0
2013-03-08 12:05:00,90.4,90.47,90.36,90.39,51300.0,65.5521,65.6029,65.5231,65.5449,51300.0
2013-03-08 12:10:00,90.4,90.42,90.25,90.33,30200.0,65.5521,65.5666,65.4433,65.5014,30200.0
2013-03-08 12:15:00,90.33,90.37,90.26,90.29,14600.0,65.5014,65.5304,65.4506,65.4723,14600.0
2013-03-08 12:20:00,90.29,90.36,90.28,90.32,38700.0,65.4723,65.5231,65.4651,65.4941,38700.0
2013-03-08 12:25:00,90.34,90.34,90.23,90.23,12700.0,65.5086,65.5086,65.4288,65.4288,12700.0
2013-03-08 12:30:00,90.23,90.29,90.2,90.23,23300.0,65.4288,65.4723,65.4071,65.4288,23300.0
2013-03-08 12:35:00,90.22,90.24,90.15,90.21,22400.0,65.4216,65.4361,65.3708,65.4143,22400.0
2013-03-08 12:40:00,90.21,90.24,90.19,90.23,32200.0,65.4143,65.4361,65.3998,65.4288,32200.0
2013-03-08 12:45:00,90.22,90.24,90.19,90.19,36000.0,65.4216,65.4361,65.3998,65.3998,36000.0
2013-03-08 12:50:00,90.19,90.27,90.18,90.25,29300.0,65.3998,65.4578,65.3926,65.4433,29300.0
2013-03-08 12:55:00,90.26,90.27,90.25,90.27,36800.0,65.4506,65.4578,65.4433,65.4578,36800.0
2013-03-08 13:00:00,90.26,90.28,90.23,90.24,24900.0,65.4506,65.4651,65.4288,65.4361,24900.0
2013-03-08 13:05:00,90.23,90.23,90.15,90.22,16300.0,65.4288,65.4288,65.3708,65.4216,16300.0
2013-03-08 13:10:00,90.22,90.23,90.16,90.22,22000.0,65.4216,65.4288,65.3781,65.4216,22000.0
2013-03-08 13:15:00,90.22,90.29,90.22,90.25,46400.0,65.4216,65.4723,65.4216,65.4433,46400.0
2013-03-08 13:20:00,90.25,90.25,90.21,90.24,10300.0,65.4433,65.4433,65.4143,65.4361,10300.0
2013-03-08 13:25:00,90.23,90.24,90.19,90.19,20500.0,65.4288,65.4361,65.3998,65.3998,20500.0
2013-03-08 13:30:00,90.18,90.32,90.18,90.28,35700.0,65.3926,65.4941,65.3926,65.4651,35700.0
2013-03-08 13:35:00,90.28,90.43,90.26,90.4,26900.0,65.4651,65.5739,65.4506,65.5521,26900.0
2013-03-08 13:40:00,90.39,90.4,90.29,90.31,26000.0,65.5449,65.5521,65.4723,65.4868,26000.0
2013-03-08 13:45:00,90.31,90.37,90.31,90.34,22700.0,65.4868,65.5304,65.4868,65.5086,22700.0
2013-03-08 13:50:00,90.33,90.37,90.31,90.36,16600.0,65.5014,65.5304,65.4868,65.5231,16600.0
2013-03-08 13:55:00,90.37,90.42,90.34,90.35,26600.0,65.5304,65.5666,65.5086,65.5159,26600.0
2013-03-08 14:00:00,90.35,90.36,90.32,90.33,25800.0,65.5159,65.5231,65.4941,65.5014,25800.0
2013-03-08 14:05:00,90.32,90.34,90.28,90.29,15400.0,65.4941,65.5086,65.4651,65.4723,15400.0
2013-03-08 14:10:00,90.28,90.3,90.22,90.24,36200.0,65.4651,65.4796,65.4216,65.4361,36200.0
2013-03-08 14:15:00,90.25,90.28,90.24,90.24,18200.0,65.4433,65.4651,65.4361,65.4361,18200.0
2013-03-08 14:20:00,90.22,90.26,90.2,90.23,35500.0,65.4216,65.4506,65.4071,65.4288,35500.0
2013-03-08 14:25:00,90.23,90.28,90.21,90.25,25400.0,65.4288,65.4651,65.4143,65.4433,25400.0
2013-03-08 14:30:00,90.25,90.32,90.25,90.3,43200.0,65.4433,65.4941,65.4433,65.4796,43200.0
2013-03-08 14:35:00,90.3,90.37,90.26,90.37,43300.0,65.4796,65.5304,65.4506,65.5304,43300.0
2013-03-08 14:40:00,90.38,90.43,90.27,90.29,34800.0,65.5376,65.5739,65.4578,65.4723,34800.0
2013-03-08 14:45:00,90.3,90.36,90.28,90.31,54400.0,65.4796,65.5231,65.4651,65.4868,54400.0
2013-03-08 14:50:00,90.3,90.37,90.3,90.35,29100.0,65.4796,65.5304,65.4796,65.5159,29100.0
2013-03-08 14:55:00,90.34,90.36,90.28,90.29,53500.0,65.5086,65.5231,65.4651,65.4723,53500.0
2013-03-08 15:00:00,90.29,90.36,90.28,90.33,81800.0,65.4723,65.5231,65.4651,65.5014,81800.0
2013-03-08 15:05:00,90.34,90.37,90.3,90.32,36700.0,65.5086,65.5304,65.4796,65.4941,36700.0
2013-03-08 15:10:00,90.33,90.38,90.32,90.36,60600.0,65.5014,65.5376,65.4941,65.5231,60600.0
2013-03-08 15:15:00,90.36,90.44,90.36,90.42,63500.0,65.5231,65.5811,65.5231,65.5666,63500.0
2013-03-08 15:20:00,90.43,90.44,90.37,90.38,46600.0,65.5739,65.5811,65.5304,65.5376,46600.0
2013-03-08 15:25:00,90.38,90.42,90.32,90.34,60200.0,65.5376,65.5666,65.4941,65.5086,60200.0
2013-03-08 15:30:00,90.33,90.35,90.31,90.33,89900.0,65.5014,65.5159,65.4868,65.5014,89900.0
2013-03-08 15:35:00,90.33,90.37,90.32,90.33,64200.0,65.5014,65.5304,65.4941,65.5014,64200.0
2013-03-08 15:40:00,90.33,90.43,90.32,90.41,63600.0,65.5014,65.5739,65.4941,65.5594,63600.0
2013-03-08 15:45:00,90.41,90.5,90.36,90.5,143200.0,65.5594,65.6246,65.5231,65.6246,143200.0
2013-03-08 15:50:00,90.49,90.57,90.48,90.49,203700.0,65.6174,65.6754,65.6101,65.6174,203700.0
2013-03-08 15:55:00,90.5,90.53,90.43,90.49,259600.0,65.6246,65.6464,65.5739,65.6174,259600.0
2013-03-11 09:30:00,90.49,90.67,90.45,90.45,122700.0,65.6174,65.7479,65.5884,65.5884,122700.0
2013-03-11 09:35:00,90.45,90.46,90.1,90.26,102600.0,65.5884,65.5956,65.3346,65.4506,102600.0
2013-03-11 09:40:00,90.31,90.38,90.18,90.37,67700.0,65.4868,65.5376,65.3926,65.5304,67700.0
2013-03-11 09:45:00,90.38,90.45,90.21,90.22,73800.0,65.5376,65.5884,65.4143,65.4216,73800.0
2013-03-11 09:50:00,90.22,90.29,90.19,90.19,73600.0,65.4216,65.4723,65.3998,65.3998,73600.0
2013-03-11 09:55:00,90.19,90.34,90.19,90.21,56600.0,65.3998,65.5086,65.3998,65.4143,56600.0
2013-03-11 10:00:00,90.2,90.28,90.15,90.21,76400.0,65.4071,65.4651,65.3708,65.4143,76400.0
2013-03-11 10:05:00,90.21,90.35,90.19,90.26,68900.0,65.4143,65.5159,65.3998,65.4506,68900.0
2013-03-11 10:10:00,90.25,90.33,90.2,90.3,75200.0,65.4433,65.5014,65.4071,65.4796,75200.0
2013-03-11 10:15:00,90.31,90.34,90.28,90.3,66600.0,65.4868,65.5086,65.4651,65.4796,66600.0
2013-03-11 10:20:00,90.3,90.32,90.24,90.29,74400.0,65.4796,65.4941,65.4361,65.4723,74400.0
2013-03-11 10:25:00,90.29,90.32,90.25,90.3,58100.0,65.4723,65.4941,65.4433,65.4796,58100.0
2013-03-11 10:30:00,90.3,90.65,90.29,90.64,97100.0,65.4796,65.7334,65.4723,65.7261,97100.0
2013-03-11 10:35:00,90.63,90.81,90.61,90.75,64100.0,65.7189,65.8494,65.7044,65.8059,64100.0
2013-03-11 10:40:00,90.75,90.83,90.7,90.82,64500.0,65.8059,65.8639,65.7697,65.8567,64500.0
2013-03-11 10:45:00,90.81,90.98,90.78,90.97,51100.0,65.8494,65.9727,65.8277,65.9654,51100.0
2013-03-11 10:50:00,90.97,91.0,90.82,90.84,68900.0,65.9654,65.9872,65.8567,65.8712,68900.0
2013-03-11 10:55:00,90.83,90.91,90.73,90.9,52300.0,65.8639,65.9219,65.7914,65.9147,52300.0
2013-03-11 11:00:00,90.9,90.9,90.86,90.89,31100.0,65.9147,65.9147,65.8857,65.9074,31100.0
2013-03-11 11:05:00,90.9,91.13,90.89,91.0,89700.0,65.9147,66.0815,65.9074,65.9872,89700.0
2013-03-11 11:10:00,91.0,91.14,91.0,91.07,79800.0,65.9872,66.0887,65.9872,66.0379,79800.0
2013-03-11 11:15:00,91.07,91.27,91.07,91.23,69100.0,66.0379,66.183,66.0379,66.154,69100.0
2013-03-11 11:20:00,91.23,91.24,91.12,91.22,49200.0,66.154,66.1612,66.0742,66.1467,49200.0
2013-03-11 11:25:00,91.24,91.3,91.2,91.28,65100.0,66.1612,66.2047,66.1322,66.1902,65100.0
2013-03-11 11:30:00,91.29,91.33,91.24,91.26,48900.0,66.1975,66.2265,66.1612,66.1757,48900.0
2013-03-11 11:35:00,91.26,91.28,91.2,91.25,39000.0,66.1757,66.1902,66.1322,66.1685,39000.0
2013-03-11 11:40:00,91.24,91.27,91.19,91.25,36300.0,66.1612,66.183,66.125,66.1685,36300.0
2013-03-11 11:45:00,91.24,91.39,91.22,91.34,53500.0,66.1612,66.27,66.1467,66.2337,53500.0
2013-03-11 11:50:00,91.33,91.48,91.33,91.34,70000.0,66.2265,66.3353,66.2265,66.2337,70000.0
2013-03-11 11:55:00,91.34,91.38,91.28,91.37,38500.0,66.2337,66.2627,66.1902,66.2555,38500.0
2013-03-11 12:00:00,91.36,91.41,91.33,91.39,50600.0,66.2482,66.2845,66.2265,66.27,50600.0
2013-03-11 12:05:00,91.39,91.52,91.39,91.47,67400.0,66.27,66.3643,66.27,66.328,67400.0
2013-03-11 12:10:00,91.47,91.52,91.44,91.52,42200.0,66.328,66.3643,66.3062,66.3643,42200.0
2013-03-11 12:15:00,91.51,91.52,91.39,91.42,51500.0,66.357,66.3643,66.27,66.2917,51500.0
2013-03-11 12:20:00,91.41,91.5,91.41,91.49,37900.0,66.2845,66.3498,66.2845,66.3425,37900.0
2013-03-11 12:25:00,91.48,91.49,91.29,91.32,50800.0,66.3353,66.3425,66.1975,66.2192,50800.0
2013-03-11 12:30:00,91.32,91.32,91.17,91.19,50500.0,66.2192,66.2192,66.1105,66.125,50500.0
2013-03-11 12:35:00,91.2,91.24,91.18,91.23,23400.0,66.1322,66.1612,66.1177,66.154,23400.0
2013-03-11 12:40:00,91.22,91.25,91.19,91.24,25300.0,66.1467,66.1685,66.125,66.1612,25300.0
2013-03-11 12:45:00,91.26,91.31,91.25,91.27,33300.0,66.1757,66.212,66.1685,66.183,33300.0
2013-03-11 12:50:00,91.26,91.28,91.24,91.28,20900.0,66.1757,66.1902,66.1612,66.1902,20900.0
2013-03-11 12:55:00,91.27,91.35,91.26,91.33,35600.0,66.183,66.241,66.1757,66.2265,35600.0
2013-03-11 13:00:00,91.34,91.45,91.33,91.37,39200.0,66.2337,66.3135,66.2265,66.2555,39200.0
2013-03-11 13:05:00,91.37,91.43,91.36,91.42,20300.0,66.2555,66.299,66.2482,66.2917,20300.0
2013-03-11 13:10:00,91.41,91.49,91.41,91.42,51400.0,66.2845,66.3425,66.2845,66.2917,51400.0
2013-03-11 13:15:00,91.43,91.45,91.34,91.38,38700.0,66.299,66.3135,66.2337,66.2627,38700.0
2013-03-11 13:20:00,91.37,91.41,91.3,91.3,29400.0,66.2555,66.2845,66.2047,66.2047,29400.0
2013-03-11 13:25:00,91.31,91.4,91.3,91.37,26900.0,66.212,66.2772,66.2047,66.2555,26900.0
2013-03-11 13:30:00,91.36,91.38,91.32,91.32,19500.0,66.2482,66.2627,66.2192,66.2192,19500.0
2013-03-11 13:35:00,91.33,91.34,91.26,91.3,30800.0,66.2265,66.2337,66.1757,66.2047,30800.0
2013-03-11 13:40:00,91.29,91.31,91.26,91.26,16400.0,66.1975,66.212,66.1757,66.1757,16400.0
2013-03-11 13:45:00,91.26,91.28,91.2,91.21,31900.0,66.1757,66.1902,66.1322,66.1395,31900.0
2013-03-11 13:50:00,91.19,91.24,91.13,91.13,36400.0,66.125,66.1612,66.0815,66.0815,36400.0
2013-03-11 13:55:00,91.13,91.18,91.09,91.12,32200.0,66.0815,66.1177,66.0525,66.0742,32200.0
2013-03-11 14:00:00,91.13,91.14,91.05,91.11,24400.0,66.0815,66.0887,66.0234,66.067,24400.0
2013-03-11 14:05:00,91.11,91.16,91.08,91.11,71300.0,66.067,66.1032,66.0452,66.067,71300.0
2013-03-11 14:10:00,91.1,91.13,91.06,91.06,39900.0,66.0597,66.0815,66.0307,66.0307,39900.0
2013-03-11 14:15:00,91.07,91.08,91.0,91.03,31600.0,66.0379,66.0452,65.9872,66.0089,31600.0
2013-03-11 14:20:00,91.02,91.1,91.02,91.03,46700.0,66.0017,66.0597,66.0017,66.0089,46700.0
2013-03-11 14:25:00,91.03,91.12,91.03,91.09,66000.0,66.0089,66.0742,66.0089,66.0525,66000.0
2013-03-11 14:30:00,91.09,91.09,90.98,91.02,43000.0,66.0525,66.0525,65.9727,66.0017,43000.0
2013-03-11 14:35:00,91.01,91.09,91.0,91.08,78600.0,65.9944,66.0525,65.9872,66.0452,78600.0
2013-03-11 14:40:00,91.08,91.18,91.06,91.09,59800.0,66.0452,66.1177,66.0307,66.0525,59800.0
2013-03-11 14:45:00,91.1,91.27,91.1,91.21,58100.0,66.0597,66.183,66.0597,66.1395,58100.0
2013-03-11 14:50:00,91.2,91.2,91.14,91.16,33700.0,66.1322,66.1322,66.0887,66.1032,33700.0
2013-03-11 14:55:00,91.17,91.17,91.11,91.16,31100.0,66.1105,66.1105,66.067,66.1032,31100.0
2013-03-11 15:00:00,91.15,91.16,91.02,91.06,34500.0,66.096,66.1032,66.0017,66.0307,34500.0
2013-03-11 15:05:00,91.05,91.05,90.97,91.03,43200.0,66.0234,66.0234,65.9654,66.0089,43200.0
2013-03-11 15:10:00,91.03,91.07,91.01,91.06,48300.0,66.0089,66.0379,65.9944,66.0307,48300.0
2013-03-11 15:15:00,91.06,91.08,91.03,91.03,32200.0,66.0307,66.0452,66.0089,66.0089,32200.0
2013-03-11 15:20:00,91.03,91.11,91.03,91.08,43000.0,66.0089,66.067,66.0089,66.0452,43000.0
2013-03-11 15:25:00,91.08,91.09,91.01,91.02,39600.0,66.0452,66.0525,65.9944,66.0017,39600.0
2013-03-11 15:30:00,91.03,91.08,91.01,91.04,36500.0,66.0089,66.0452,65.9944,66.0162,36500.0
2013-03-11 15:35:00,91.05,91.05,90.94,90.94,47200.0,66.0234,66.0234,65.9437,65.9437,47200.0
2013-03-11 15:40:00,90.94,91.04,90.94,90.96,46300.0,65.9437,66.0162,65.9437,65.9582,46300.0
2013-03-11 15:45:00,90.97,91.11,90.95,91.09,92700.0,65.9654,66.067,65.9509,66.0525,92700.0
2013-03-11 15:50:00,91.09,91.2,91.09,91.2,92400.0,66.0525,66.1322,66.0525,66.1322,92400.0
2013-03-11 15:55:00,91.19,91.26,91.14,91.2,218600.0,66.125,66.1757,66.0887,66.1322,218600.0
2013-03-12 09:30:00,91.18,91.18,90.8,90.9,149100.0,66.1177,66.1177,65.8422,65.9147,149100.0
2013-03-12 09:35:00,90.9,90.9,90.37,90.39,156900.0,65.9147,65.9147,65.5304,65.5449,156900.0
2013-03-12 09:40:00,90.38,90.55,90.31,90.35,119100.0,65.5376,65.6609,65.4868,65.5159,119100.0
2013-03-12 09:45:00,90.35,90.56,90.21,90.54,139400.0,65.5159,65.6681,65.4143,65.6536,139400.0
2013-03-12 09:50:00,90.54,90.55,90.42,90.51,70200.0,65.6536,65.6609,65.5666,65.6319,70200.0
2013-03-12 09:55:00,90.52,90.57,90.45,90.52,79900.0,65.6391,65.6754,65.5884,65.6391,79900.0
2013-03-12 10:00:00,90.54,90.72,90.54,90.69,76500.0,65.6536,65.7842,65.6536,65.7624,76500.0
2013-03-12 10:05:00,90.7,90.71,90.57,90.68,79500.0,65.7697,65.7769,65.6754,65.7551,79500.0
2013-03-12 10:10:00,90.7,90.78,90.6,90.62,76300.0,65.7697,65.8277,65.6971,65.7116,76300.0
2013-03-12 10:15:00,90.62,90.71,90.57,90.57,58800.0,65.7116,65.7769,65.6754,65.6754,58800.0
2013-03-12 10:20:00,90.56,90.71,90.56,90.7,49300.0,65.6681,65.7769,65.6681,65.7697,49300.0
2013-03-12 10:25:00,90.7,90.77,90.67,90.68,66900.0,65.7697,65.8204,65.7479,65.7551,66900.0
2013-03-12 10:30:00,90.68,90.72,90.53,90.59,57000.0,65.7551,65.7842,65.6464,65.6899,57000.0
2013-03-12 10:35:00,90.58,90.63,90.48,90.52,95200.0,65.6826,65.7189,65.6101,65.6391,95200.0
2013-03-12 10:40:00,90.51,90.69,90.5,90.65,58000.0,65.6319,65.7624,65.6246,65.7334,58000.0
2013-03-12 10:45:00,90.64,90.65,90.52,90.63,52200.0,65.7261,65.7334,65.6391,65.7189,52200.0
2013-03-12 10:50:00,90.63,90.68,90.55,90.63,93600.0,65.7189,65.7551,65.6609,65.7189,93600.0
2013-03-12 10:55:00,90.62,90.68,90.5,90.54,78000.0,65.7116,65.7551,65.6246,65.6536,78000.0
2013-03-12 11:00:00,90.54,90.59,90.46,90.49,46700.0,65.6536,65.6899,65.5956,65.6174,46700.0
2013-03-12 11:05:00,90.48,90.48,90.38,90.41,58500.0,65.6101,65.6101,65.5376,65.5594,58500.0
2013-03-12 11:10:00,90.4,90.55,90.36,90.51,31400.0,65.5521,65.6609,65.5231,65.6319,31400.0
2013-03-12 11:15:00,90.49,90.49,90.4,90.43,25300.0,65.6174,65.6174,65.5521,65.5739,25300.0
2013-03-12 11:20:00,90.42,90.42,90.26,90.26,56900.0,65.5666,65.5666,65.4506,65.4506,56900.0
2013-03-12 11:25:00,90.27,90.33,90.23,90.23,45100.0,65.4578,65.5014,65.4288,65.4288,45100.0
2013-03-12 11:30:00,90.23,90.23,90.02,90.04,107900.0,65.4288,65.4288,65.2766,65.2911,107900.0
2013-03-12 11:35:00,90.04,90.18,90.0,90.07,93400.0,65.2911,65.3926,65.2621,65.3128,93400.0
2013-03-12 11:40:00,90.07,90.23,90.07,90.2,55900.0,65.3128,65.4288,65.3128,65.4071,55900.0
2013-03-12 11:45:00,90.19,90.19,90.01,90.12,39100.0,65.3998,65.3998,65.2693,65.3491,39100.0
2013-03-12 11:50:00,90.13,90.22,90.09,90.14,29300.0,65.3563,65.4216,65.3273,65.3636,29300.0
2013-03-12 11:55:00,90.14,90.33,90.12,90.2,39400.0,65.3636,65.5014,65.3491,65.4071,39400.0
2013-03-12 12:00:00,90.19,90.26,90.11,90.11,53600.0,65.3998,65.4506,65.3418,65.3418,53600.0
2013-03-12 12:05:00,90.1,90.11,89.93,90.06,110800.0,65.3346,65.3418,65.2113,65.3056,110800.0
2013-03-12 12:10:00,90.06,90.07,89.89,89.91,75400.0,65.3056,65.3128,65.1823,65.1968,75400.0
2013-03-12 12:15:00,89.9,90.02,89.88,89.94,48800.0,65.1895,65.2766,65.175,65.2185,48800.0
2013-03-12 12:20:00,89.94,89.94,89.75,89.76,85300.0,65.2185,65.2185,65.0808,65.088,85300.0
2013-03-12 12:25:00,89.77,89.84,89.68,89.77,111900.0,65.0953,65.146,65.03,65.0953,111900.0
2013-03-12 12:30:00,89.77,89.92,89.75,89.92,50600.0,65.0953,65.204,65.0808,65.204,50600.0
2013-03-12 12:35:00,89.9,89.9,89.76,89.77,31600.0,65.1895,65.1895,65.088,65.0953,31600.0
2013-03-12 12:40:00,89.78,89.86,89.69,89.84,55000.0,65.1025,65.1605,65.0373,65.146,55000.0
2013-03-12 12:45:00,89.84,89.84,89.72,89.79,86600.0,65.146,65.146,65.059,65.1098,86600.0
2013-03-12 12:50:00,89.8,89.98,89.77,89.95,51700.0,65.117,65.2476,65.0953,65.2258,51700.0
2013-03-12 12:55:00,89.95,90.05,89.95,89.96,46500.0,65.2258,65.2983,65.2258,65.2331,46500.0
2013-03-12 13:00:00,89.96,90.0,89.87,89.88,42600.0,65.2331,65.2621,65.1678,65.175,42600.0
2013-03-12 13:05:00,89.87,89.9,89.85,89.86,26400.0,65.1678,65.1895,65.1533,65.1605,26400.0
2013-03-12 13:10:00,89.85,89.91,89.79,89.85,44600.0,65.1533,65.1968,65.1098,65.1533,44600.0
2013-03-12 13:15:00,89.85,89.88,89.79,89.88,30500.0,65.1533,65.175,65.1098,65.175,30500.0
2013-03-12 13:20:00,89.88,89.89,89.84,89.85,24500.0,65.175,65.1823,65.146,65.1533,24500.0
2013-03-12 13:25:00,89.84,89.85,89.8,89.83,34300.0,65.146,65.1533,65.117,65.1388,34300.0
2013-03-12 13:30:00,89.83,89.85,89.75,89.79,60300.0,65.1388,65.1533,65.0808,65.1098,60300.0
2013-03-12 13:35:00,89.8,89.83,89.75,89.78,48500.0,65.117,65.1388,65.0808,65.1025,48500.0
2013-03-12 13:40:00,89.77,89.85,89.77,89.84,38400.0,65.0953,65.1533,65.0953,65.146,38400.0
2013-03-12 13:45:00,89.83,89.84,89.64,89.67,71200.0,65.1388,65.146,65.001,65.0228,71200.0
2013-03-12 13:50:00,89.67,89.68,89.5,89.51,93700.0,65.0228,65.03,64.8995,64.9067,93700.0
2013-03-12 13:55:00,89.53,89.58,89.51,89.54,48700.0,64.9212,64.9575,64.9067,64.9285,48700.0
2013-03-12 14:00:00,89.54,89.59,89.53,89.53,34000.0,64.9285,64.9648,64.9212,64.9212,34000.0
2013-03-12 14:05:00,89.53,89.59,89.5,89.5,45700.0,64.9212,64.9648,64.8995,64.8995,45700.0
2013-03-12 14:10:00,89.5,89.54,89.4,89.54,85600.0,64.8995,64.9285,64.827,64.9285,85600.0
2013-03-12 14:15:00,89.54,89.58,89.45,89.56,44200.0,64.9285,64.9575,64.8632,64.943,44200.0
2013-03-12 14:20:00,89.57,89.62,89.49,89.54,52100.0,64.9502,64.9865,64.8922,64.9285,52100.0
2013-03-12 14:25:00,89.55,89.56,89.45,89.47,72900.0,64.9357,64.943,64.8632,64.8777,72900.0
2013-03-12 14:30:00,89.48,89.54,89.45,89.47,47400.0,64.885,64.9285,64.8632,64.8777,47400.0
2013-03-12 14:35:00,89.46,89.52,89.43,89.47,73300.0,64.8705,64.914,64.8487,64.8777,73300.0
2013-03-12 14:40:00,89.47,89.62,89.47,89.58,44400.0,64.8777,64.9865,64.8777,64.9575,44400.0
2013-03-12 14:45:00,89.58,89.59,89.44,89.46,69400.0,64.9575,64.9648,64.856,64.8705,69400.0
2013-03-12 14:50:00,89.46,89.55,89.45,89.55,58900.0,64.8705,64.9357,64.8632,64.9357,58900.0
2013-03-12 14:55:00,89.55,89.55,89.45,89.45,44700.0,64.9357,64.9357,64.8632,64.8632,44700.0
2013-03-12 15:00:00,89.45,89.56,89.45,89.51,63800.0,64.8632,64.943,64.8632,64.9067,63800.0
2013-03-12 15:05:00,89.51,89.51,89.47,89.49,86900.0,64.9067,64.9067,64.8777,64.8922,86900.0
2013-03-12 15:10:00,89.49,89.59,89.49,89.59,118900.0,64.8922,64.9648,64.8922,64.9648,118900.0
2013-03-12 15:15:00,89.59,89.6,89.55,89.59,67700.0,64.9648,64.972,64.9357,64.9648,67700.0
2013-03-12 15:20:00,89.59,89.64,89.56,89.63,157700.0,64.9648,65.001,64.943,64.9938,157700.0
2013-03-12 15:25:00,89.63,89.65,89.58,89.63,84800.0,64.9938,65.0083,64.9575,64.9938,84800.0
2013-03-12 15:30:00,89.64,89.65,89.61,89.64,117100.0,65.001,65.0083,64.9793,65.001,117100.0
2013-03-12 15:35:00,89.64,89.67,89.62,89.64,125400.0,65.001,65.0228,64.9865,65.001,125400.0
2013-03-12 15:40:00,89.63,89.66,89.62,89.64,92400.0,64.9938,65.0155,64.9865,65.001,92400.0
2013-03-12 15:45:00,89.65,89.65,89.58,89.63,123900.0,65.0083,65.0083,64.9575,64.9938,123900.0
2013-03-12 15:50:00,89.62,89.69,89.61,89.69,176500.0,64.9865,65.0373,64.9793,65.0373,176500.0
2013-03-12 15:55:00,89.69,89.74,89.61,89.74,266300.0,65.0373,65.0735,64.9793,65.0735,266300.0
2013-03-13 09:30:00,89.8,89.81,89.47,89.6,250300.0,65.117,65.1243,64.8777,64.972,250300.0
2013-03-13 09:35:00,89.59,89.64,89.39,89.47,115000.0,64.9648,65.001,64.8197,64.8777,115000.0
2013-03-13 09:40:00,89.46,89.46,89.13,89.35,127500.0,64.8705,64.8705,64.6312,64.7907,127500.0
2013-03-13 09:45:00,89.36,89.42,89.22,89.3,115900.0,64.798,64.8415,64.6965,64.7545,115900.0
2013-03-13 09:50:00,89.3,89.51,89.25,89.31,81400.0,64.7545,64.9067,64.7182,64.7617,81400.0
2013-03-13 09:55:00,89.32,89.52,89.25,89.46,101200.0,64.769,64.914,64.7182,64.8705,101200.0
2013-03-13 10:00:00,89.49,89.51,89.38,89.4,86900.0,64.8922,64.9067,64.8125,64.827,86900.0
2013-03-13 10:05:00,89.4,89.46,89.32,89.35,87800.0,64.827,64.8705,64.769,64.7907,87800.0
2013-03-13 10:10:00,89.35,89.66,89.33,89.61,119300.0,64.7907,65.0155,64.7762,64.9793,119300.0
2013-03-13 10:15:00,89.61,89.62,89.47,89.61,67100.0,64.9793,64.9865,64.8777,64.9793,67100.0
2013-03-13 10:20:00,89.6,89.64,89.45,89.46,49000.0,64.972,65.001,64.8632,64.8705,49000.0
2013-03-13 10:25:00,89.47,89.49,89.4,89.46,38600.0,64.8777,64.8922,64.827,64.8705,38600.0
2013-03-13 10:30:00,89.46,89.47,89.31,89.35,41800.0,64.8705,64.8777,64.7617,64.7907,41800.0
2013-03-13 10:35:00,89.34,89.36,89.25,89.3,65900.0,64.7835,64.798,64.7182,64.7545,65900.0
2013-03-13 10:40:00,89.31,89.44,89.31,89.42,42100.0,64.7617,64.856,64.7617,64.8415,42100.0
2013-03-13 10:45:00,89.42,89.45,89.36,89.42,38000.0,64.8415,64.8632,64.798,64.8415,38000.0
2013-03-13 10:50:00,89.42,89.45,89.4,89.43,45100.0,64.8415,64.8632,64.827,64.8487,45100.0
2013-03-13 10:55:00,89.45,89.48,89.39,89.4,45300.0,64.8632,64.885,64.8197,64.827,45300.0
2013-03-13 11:00:00,89.4,89.45,89.36,89.43,41900.0,64.827,64.8632,64.798,64.8487,41900.0
2013-03-13 11:05:00,89.42,89.51,89.41,89.5,67700.0,64.8415,64.9067,64.8342,64.8995,67700.0
2013-03-13 11:10:00,89.5,89.63,89.49,89.63,36500.0,64.8995,64.9938,64.8922,64.9938,36500.0
2013-03-13 11:15:00,89.64,89.82,89.64,89.74,64700.0,65.001,65.1315,65.001,65.0735,64700.0
2013-03-13 11:20:00,89.74,89.75,89.6,89.64,55900.0,65.0735,65.0808,64.972,65.001,55900.0
2013-03-13 11:25:00,89.64,89.67,89.56,89.57,33400.0,65.001,65.0228,64.943,64.9502,33400.0
2013-03-13 11:30:00,89.57,89.59,89.46,89.48,36300.0,64.9502,64.9648,64.8705,64.885,36300.0
2013-03-13 11:35:00,89.47,89.58,89.47,89.5,25600.0,64.8777,64.9575,64.8777,64.8995,25600.0
2013-03-13 11:40:00,89.5,89.51,89.42,89.43,24500.0,64.8995,64.9067,64.8415,64.8487,24500.0
2013-03-13 11:45:00,89.42,89.45,89.33,89.34,41300.0,64.8415,64.8632,64.7762,64.7835,41300.0
2013-03-13 11:50:00,89.35,89.41,89.34,89.37,26800.0,64.7907,64.8342,64.7835,64.8052,26800.0
2013-03-13 11:55:00,89.38,89.41,89.33,89.4,29400.0,64.8125,64.8342,64.7762,64.827,29400.0
2013-03-13 12:00:00,89.4,89.41,89.37,89.39,23600.0,64.827,64.8342,64.8052,64.8197,23600.0
2013-03-13 12:05:00,89.38,89.46,89.38,89.43,37600.0,64.8125,64.8705,64.8125,64.8487,37600.0
2013-03-13 12:10:00,89.43,89.57,89.38,89.57,72100.0,64.8487,64.9502,64.8125,64.9502,72100.0
2013-03-13 12:15:00,89.57,89.75,89.56,89.74,62500.0,64.9502,65.0808,64.943,65.0735,62500.0
2013-03-13 12:20:00,89.74,89.78,89.71,89.73,36500.0,65.0735,65.1025,65.0518,65.0663,36500.0
2013-03-13 12:25:00,89.74,89.83,89.72,89.83,50800.0,65.0735,65.1388,65.059,65.1388,50800.0
2013-03-13 12:30:00,89.82,89.83,89.71,89.73,61000.0,65.1315,65.1388,65.0518,65.0663,61000.0
2013-03-13 12:35:00,89.73,89.89,89.73,89.84,74400.0,65.0663,65.1823,65.0663,65.146,74400.0
2013-03-13 12:40:00,89.84,89.91,89.76,89.79,31500.0,65.146,65.1968,65.088,65.1098,31500.0
2013-03-13 12:45:00,89.79,89.82,89.65,89.65,55800.0,65.1098,65.1315,65.0083,65.0083,55800.0
2013-03-13 12:50:00,89.65,89.67,89.6,89.61,58700.0,65.0083,65.0228,64.972,64.9793,58700.0
2013-03-13 12:55:00,89.61,89.63,89.56,89.58,43600.0,64.9793,64.9938,64.943,64.9575,43600.0
2013-03-13 13:00:00,89.58,89.6,89.53,89.56,46100.0,64.9575,64.972,64.9212,64.943,46100.0
2013-03-13 13:05:00,89.56,89.62,89.54,89.6,26900.0,64.943,64.9865,64.9285,64.972,26900.0
2013-03-13 13:10:00,89.6,89.64,89.58,89.63,17200.0,64.972,65.001,64.9575,64.9938,17200.0
2013-03-13 13:15:00,89.64,89.69,89.6,89.63,28200.0,65.001,65.0373,64.972,64.9938,28200.0
2013-03-13 13:20:00,89.62,89.62,89.56,89.57,20800.0,64.9865,64.9865,64.943,64.9502,20800.0
2013-03-13 13:25:00,89.57,89.57,89.52,89.53,58200.0,64.9502,64.9502,64.914,64.9212,58200.0
2013-03-13 13:30:00,89.53,89.55,89.5,89.53,34000.0,64.9212,64.9357,64.8995,64.9212,34000.0
2013-03-13 13:35:00,89.54,89.54,89.53,89.54,28100.0,64.9285,64.9285,64.9212,64.9285,28100.0
2013-03-13 13:40:00,89.54,89.57,89.53,89.56,76500.0,64.9285,64.9502,64.9212,64.943,76500.0
2013-03-13 13:45:00,89.57,89.65,89.56,89.64,85500.0,64.9502,65.0083,64.943,65.001,85500.0
2013-03-13 13:50:00,89.65,89.71,89.64,89.65,59900.0,65.0083,65.0518,65.001,65.0083,59900.0
2013-03-13 13:55:00,89.64,89.68,89.58,89.58,33400.0,65.001,65.03,64.9575,64.9575,33400.0
2013-03-13 14:00:00,89.58,89.6,89.54,89.55,39600.0,64.9575,64.972,64.9285,64.9357,39600.0
2013-03-13 14:05:00,89.55,89.58,89.53,89.56,34800.0,64.9357,64.9575,64.9212,64.943,34800.0
2013-03-13 14:10:00,89.56,89.57,89.52,89.55,35400.0,64.943,64.9502,64.914,64.9357,35400.0
2013-03-13 14:15:00,89.55,89.55,89.51,89.53,33900.0,64.9357,64.9357,64.9067,64.9212,33900.0
2013-03-13 14:20:00,89.53,89.53,89.45,89.48,57900.0,64.9212,64.9212,64.8632,64.885,57900.0
2013-03-13 14:25:00,89.48,89.56,89.42,89.42,54400.0,64.885,64.943,64.8415,64.8415,54400.0
2013-03-13 14:30:00,89.43,89.46,89.4,89.44,36500.0,64.8487,64.8705,64.827,64.856,36500.0
2013-03-13 14:35:00,89.44,89.44,89.4,89.4,38900.0,64.856,64.856,64.827,64.827,38900.0
2013-03-13 14:40:00,89.4,89.41,89.35,89.38,50400.0,64.827,64.8342,64.7907,64.8125,50400.0
2013-03-13 14:45:00,89.37,89.39,89.32,89.34,41700.0,64.8052,64.8197,64.769,64.7835,41700.0
2013-03-13 14:50:00,89.34,89.37,89.28,89.29,76600.0,64.7835,64.8052,64.74,64.7472,76600.0
2013-03-13 14:55:00,89.3,89.3,89.21,89.28,97300.0,64.7545,64.7545,64.6892,64.74,97300.0
2013-03-13 15:00:00,89.28,89.39,89.27,89.38,49500.0,64.74,64.8197,64.7327,64.8125,49500.0
2013-03-13 15:05:00,89.39,89.39,89.2,89.23,81400.0,64.8197,64.8197,64.6819,64.7037,81400.0
2013-03-13 15:10:00,89.23,89.29,89.2,89.23,78000.0,64.7037,64.7472,64.6819,64.7037,78000.0
2013-03-13 15:15:00,89.22,89.25,89.19,89.24,65500.0,64.6965,64.7182,64.6747,64.711,65500.0
2013-03-13 15:20:00,89.24,89.29,89.23,89.29,62300.0,64.711,64.7472,64.7037,64.7472,62300.0
2013-03-13 15:25:00,89.28,89.31,89.27,89.31,48700.0,64.74,64.7617,64.7327,64.7617,48700.0
2013-03-13 15:30:00,89.3,89.42,89.3,89.34,75800.0,64.7545,64.8415,64.7545,64.7835,75800.0
2013-03-13 15:35:00,89.34,89.41,89.33,89.4,58700.0,64.7835,64.8342,64.7762,64.827,58700.0
2013-03-13 15:40:00,89.39,89.4,89.28,89.29,71800.0,64.8197,64.827,64.74,64.7472,71800.0
2013-03-13 15:45:00,89.29,89.3,89.25,89.26,157800.0,64.7472,64.7545,64.7182,64.7255,157800.0
2013-03-13 15:50:00,89.26,89.31,89.25,89.28,123300.0,64.7255,64.7617,64.7182,64.74,123300.0
2013-03-13 15:55:00,89.29,89.34,89.21,89.28,269400.0,64.7472,64.7835,64.6892,64.74,269400.0
2013-03-14 09:30:00,89.48,89.55,88.69,88.7,385300.0,64.885,64.9357,64.3121,64.3194,385300.0
2013-03-14 09:35:00,88.68,88.7,88.53,88.58,263700.0,64.3049,64.3194,64.1961,64.2324,263700.0
2013-03-14 09:40:00,88.59,88.84,88.5,88.58,205100.0,64.2396,64.4209,64.1744,64.2324,205100.0
2013-03-14 09:45:00,88.61,88.8,88.5,88.77,158100.0,64.2541,64.3919,64.1744,64.3701,158100.0
2013-03-14 09:50:00,88.79,88.91,88.55,88.58,149500.0,64.3846,64.4717,64.2106,64.2324,149500.0
2013-03-14 09:55:00,88.58,88.72,88.53,88.53,159700.0,64.2324,64.3339,64.1961,64.1961,159700.0
2013-03-14 10:00:00,88.54,88.56,88.36,88.41,193900.0,64.2034,64.2179,64.0728,64.1091,193900.0
2013-03-14 10:05:00,88.41,88.44,88.28,88.34,332700.0,64.1091,64.1308,64.0148,64.0583,332700.0
2013-03-14 10:10:00,88.34,88.35,88.24,88.33,348600.0,64.0583,64.0656,63.9858,64.0511,348600.0
2013-03-14 10:15:00,88.34,88.48,88.31,88.31,132400.0,64.0583,64.1599,64.0366,64.0366,132400.0
2013-03-14 10:20:00,88.33,88.38,88.17,88.25,119800.0,64.0511,64.0873,63.9351,63.9931,119800.0
2013-03-14 10:25:00,88.25,88.56,88.25,88.55,78400.0,63.9931,64.2179,63.9931,64.2106,78400.0
2013-03-14 10:30:00,88.54,88.59,88.42,88.56,88000.0,64.2034,64.2396,64.1163,64.2179,88000.0
2013-03-14 10:35:00,88.56,88.65,88.55,88.58,58700.0,64.2179,64.2831,64.2106,64.2324,58700.0
2013-03-14 10:40:00,88.58,88.61,88.55,88.59,50600.0,64.2324,64.2541,64.2106,64.2396,50600.0
2013-03-14 10:45:00,88.59,88.71,88.58,88.71,67100.0,64.2396,64.3266,64.2324,64.3266,67100.0
2013-03-14 10:50:00,88.71,88.73,88.56,88.59,55700.0,64.3266,64.3411,64.2179,64.2396,55700.0
2013-03-14 10:55:00,88.59,88.63,88.5,88.52,69600.0,64.2396,64.2686,64.1744,64.1889,69600.0
2013-03-14 11:00:00,88.51,88.58,88.46,88.56,57000.0,64.1816,64.2324,64.1454,64.2179,57000.0
2013-03-14 11:05:00,88.57,88.59,88.47,88.49,82100.0,64.2251,64.2396,64.1526,64.1671,82100.0
2013-03-14 11:10:00,88.49,88.49,88.4,88.45,69800.0,64.1671,64.1671,64.1018,64.1381,69800.0
2013-03-14 11:15:00,88.46,88.57,88.45,88.55,83500.0,64.1454,64.2251,64.1381,64.2106,83500.0
2013-03-14 11:20:00,88.55,88.56,88.45,88.45,52100.0,64.2106,64.2179,64.1381,64.1381,52100.0
2013-03-14 11:25:00,88.45,88.56,88.45,88.56,39700.0,64.1381,64.2179,64.1381,64.2179,39700.0
2013-03-14 11:30:00,88.57,88.66,88.51,88.64,108000.0,64.2251,64.2904,64.1816,64.2759,108000.0
2013-03-14 11:35:00,88.64,88.65,88.62,88.63,79000.0,64.2759,64.2831,64.2614,64.2686,79000.0
2013-03-14 11:40:00,88.63,88.63,88.56,88.6,77000.0,64.2686,64.2686,64.2179,64.2469,77000.0
2013-03-14 11:45:00,88.6,88.65,88.58,88.63,83400.0,64.2469,64.2831,64.2324,64.2686,83400.0
2013-03-14 11:50:00,88.64,88.73,88.61,88.72,56100.0,64.2759,64.3411,64.2541,64.3339,56100.0
2013-03-14 11:55:00,88.71,88.8,88.69,88.76,59800.0,64.3266,64.3919,64.3121,64.3629,59800.0
2013-03-14 12:00:00,88.76,88.8,88.73,88.76,51800.0,64.3629,64.3919,64.3411,64.3629,51800.0
2013-03-14 12:05:00,88.75,88.77,88.72,88.76,45500.0,64.3556,64.3701,64.3339,64.3629,45500.0
2013-03-14 12:10:00,88.76,88.78,88.71,88.73,55100.0,64.3629,64.3774,64.3266,64.3411,55100.0
2013-03-14 12:15:00,88.73,88.74,88.61,88.61,48800.0,64.3411,64.3484,64.2541,64.2541,48800.0
2013-03-14 12:20:00,88.62,88.67,88.6,88.62,80000.0,64.2614,64.2976,64.2469,64.2614,80000.0
2013-03-14 12:25:00,88.62,88.71,88.58,88.67,57200.0,64.2614,64.3266,64.2324,64.2976,57200.0
2013-03-14 12:30:00,88.66,88.7,88.6,88.69,62100.0,64.2904,64.3194,64.2469,64.3121,62100.0
2013-03-14 12:35:00,88.69,88.72,88.67,88.7,45800.0,64.3121,64.3339,64.2976,64.3194,45800.0
2013-03-14 12:40:00,88.69,88.71,88.66,88.69,30200.0,64.3121,64.3266,64.2904,64.3121,30200.0
2013-03-14 12:45:00,88.7,88.71,88.63,88.65,36700.0,64.3194,64.3266,64.2686,64.2831,36700.0
2013-03-14 12:50:00,88.65,88.76,88.63,88.76,29000.0,64.2831,64.3629,64.2686,64.3629,29000.0
2013-03-14 12:55:00,88.75,88.79,88.74,88.79,42300.0,64.3556,64.3846,64.3484,64.3846,42300.0
2013-03-14 13:00:00,88.78,88.79,88.7,88.75,66200.0,64.3774,64.3846,64.3194,64.3556,66200.0
2013-03-14 13:05:00,88.75,88.76,88.7,88.72,34800.0,64.3556,64.3629,64.3194,64.3339,34800.0
2013-03-14 13:10:00,88.73,88.77,88.71,88.75,47400.0,64.3411,64.3701,64.3266,64.3556,47400.0
2013-03-14 13:15:00,88.75,88.8,88.72,88.8,40500.0,64.3556,64.3919,64.3339,64.3919,40500.0
2013-03-14 13:20:00,88.8,88.83,88.74,88.77,75200.0,64.3919,64.4136,64.3484,64.3701,75200.0
2013-03-14 13:25:00,88.77,88.77,88.67,88.68,53100.0,64.3701,64.3701,64.2976,64.3049,53100.0
2013-03-14 13:30:00,88.68,88.73,88.64,88.67,30600.0,64.3049,64.3411,64.2759,64.2976,30600.0
2013-03-14 13:35:00,88.67,88.7,88.67,88.67,52200.0,64.2976,64.3194,64.2976,64.2976,52200.0
2013-03-14 13:40:00,88.67,88.7,88.66,88.69,39900.0,64.2976,64.3194,64.2904,64.3121,39900.0
2013-03-14 13:45:00,88.69,88.77,88.68,88.76,45500.0,64.3121,64.3701,64.3049,64.3629,45500.0
2013-03-14 13:50:00,88.76,88.84,88.76,88.78,49400.0,64.3629,64.4209,64.3629,64.3774,49400.0
2013-03-14 13:55:00,88.78,88.8,88.69,88.7,34200.0,64.3774,64.3919,64.3121,64.3194,34200.0
2013-03-14 14:00:00,88.7,88.71,88.65,88.7,52800.0,64.3194,64.3266,64.2831,64.3194,52800.0
2013-03-14 14:05:00,88.7,88.72,88.68,88.7,60100.0,64.3194,64.3339,64.3049,64.3194,60100.0
2013-03-14 14:10:00,88.7,88.71,88.66,88.7,36600.0,64.3194,64.3266,64.2904,64.3194,36600.0
2013-03-14 14:15:00,88.7,88.73,88.68,88.71,42900.0,64.3194,64.3411,64.3049,64.3266,42900.0
2013-03-14 14:20:00,88.7,88.8,88.67,88.79,29000.0,64.3194,64.3919,64.2976,64.3846,29000.0
2013-03-14 14:25:00,88.79,88.85,88.74,88.83,44200.0,64.3846,64.4282,64.3484,64.4136,44200.0
2013-03-14 14:30:00,88.83,88.85,88.76,88.78,46200.0,64.4136,64.4282,64.3629,64.3774,46200.0
2013-03-14 14:35:00,88.78,88.82,88.77,88.78,30300.0,64.3774,64.4064,64.3701,64.3774,30300.0
2013-03-14 14:40:00,88.78,88.83,88.77,88.81,33600.0,64.3774,64.4136,64.3701,64.3991,33600.0
2013-03-14 14:45:00,88.81,88.82,88.77,88.79,42000.0,64.3991,64.4064,64.3701,64.3846,42000.0
2013-03-14 14:50:00,88.79,88.85,88.78,88.83,98700.0,64.3846,64.4282,64.3774,64.4136,98700.0
2013-03-14 14:55:00,88.82,88.95,88.82,88.93,63500.0,64.4064,64.5007,64.4064,64.4862,63500.0
2013-03-14 15:00:00,88.92,88.92,88.83,88.9,43000.0,64.4789,64.4789,64.4136,64.4644,43000.0
2013-03-14 15:05:00,88.9,88.95,88.9,88.91,38000.0,64.4644,64.5007,64.4644,64.4717,38000.0
2013-03-14 15:10:00,88.91,88.91,88.83,88.84,51700.0,64.4717,64.4717,64.4136,64.4209,51700.0
2013-03-14 15:15:00,88.84,88.87,88.79,88.79,60600.0,64.4209,64.4427,64.3846,64.3846,60600.0
2013-03-14 15:20:00,88.8,88.84,88.79,88.83,34200.0,64.3919,64.4209,64.3846,64.4136,34200.0
2013-03-14 15:25:00,88.83,88.85,88.78,88.79,62800.0,64.4136,64.4282,64.3774,64.3846,62800.0
2013-03-14 15:30:00,88.79,88.82,88.75,88.78,91300.0,64.3846,64.4064,64.3556,64.3774,91300.0
2013-03-14 15:35:00,88.77,88.79,88.77,88.78,61100.0,64.3701,64.3846,64.3701,64.3774,61100.0
2013-03-14 15:40:00,88.78,88.82,88.77,88.78,97700.0,64.3774,64.4064,64.3701,64.3774,97700.0
2013-03-14 15:45:00,88.79,88.9,88.79,88.8,163900.0,64.3846,64.4644,64.3846,64.3919,163900.0
2013-03-14 15:50:00,88.81,88.81,88.72,88.73,192500.0,64.3991,64.3991,64.3339,64.3411,192500.0
2013-03-14 15:55:00,88.74,88.75,88.64,88.69,357500.0,64.3484,64.3556,64.2759,64.3121,357500.0
2013-03-15 09:30:00,88.59,88.79,88.59,88.69,1621300.0,64.2396,64.3846,64.2396,64.3121,1621300.0
2013-03-15 09:35:00,88.69,89.14,88.69,89.07,129400.0,64.3121,64.6384,64.3121,64.5877,129400.0
2013-03-15 09:40:00,89.06,89.25,89.01,89.2,89300.0,64.5804,64.7182,64.5442,64.6819,89300.0
2013-03-15 09:45:00,89.18,89.19,88.99,89.06,114000.0,64.6674,64.6747,64.5297,64.5804,114000.0
2013-03-15 09:50:00,89.06,89.09,88.81,88.87,65700.0,64.5804,64.6022,64.3991,64.4427,65700.0
2013-03-15 09:55:00,88.82,88.98,88.54,88.6,113200.0,64.4064,64.5224,64.2034,64.2469,113200.0
2013-03-15 10:00:00,88.63,88.77,88.47,88.67,121300.0,64.2686,64.3701,64.1526,64.2976,121300.0
2013-03-15 10:05:00,88.68,88.77,88.58,88.72,60500.0,64.3049,64.3701,64.2324,64.3339,60500.0
2013-03-15 10:10:00,88.76,88.81,88.65,88.65,65800.0,64.3629,64.3991,64.2831,64.2831,65800.0
2013-03-15 10:15:00,88.64,88.66,88.56,88.66,58800.0,64.2759,64.2904,64.2179,64.2904,58800.0
2013-03-15 10:20:00,88.67,88.74,88.61,88.61,59400.0,64.2976,64.3484,64.2541,64.2541,59400.0
2013-03-15 10:25:00,88.61,88.7,88.53,88.55,50300.0,64.2541,64.3194,64.1961,64.2106,50300.0
2013-03-15 10:30:00,88.53,88.56,88.48,88.5,66600.0,64.1961,64.2179,64.1599,64.1744,66600.0
2013-03-15 10:35:00,88.5,88.5,88.4,88.41,71800.0,64.1744,64.1744,64.1018,64.1091,71800.0
2013-03-15 10:40:00,88.4,88.48,88.4,88.46,50300.0,64.1018,64.1599,64.1018,64.1454,50300.0
2013-03-15 10:45:00,88.45,88.48,88.3,88.34,57300.0,64.1381,64.1599,64.0293,64.0583,57300.0
2013-03-15 10:50:00,88.34,88.41,88.3,88.41,66300.0,64.0583,64.1091,64.0293,64.1091,66300.0
2013-03-15 10:55:00,88.4,88.59,88.37,88.58,92800.0,64.1018,64.2396,64.0801,64.2324,92800.0
2013-03-15 11:00:00,88.58,88.66,88.55,88.6,82400.0,64.2324,64.2904,64.2106,64.2469,82400.0
2013-03-15 11:05:00,88.59,88.69,88.59,88.64,75900.0,64.2396,64.3121,64.2396,64.2759,75900.0
2013-03-15 11:10:00,88.65,88.66,88.53,88.53,32900.0,64.2831,64.2904,64.1961,64.1961,32900.0
2013-03-15 11:15:00,88.54,88.59,88.52,88.53,41100.0,64.2034,64.2396,64.1889,64.1961,41100.0
2013-03-15 11:20:00,88.53,88.56,88.48,88.55,49000.0,64.1961,64.2179,64.1599,64.2106,49000.0
2013-03-15 11:25:00,88.54,88.68,88.54,88.64,54500.0,64.2034,64.3049,64.2034,64.2759,54500.0
2013-03-15 11:30:00,88.64,88.66,88.61,88.64,53500.0,64.2759,64.2904,64.2541,64.2759,53500.0
2013-03-15 11:35:00,88.64,88.7,88.61,88.66,58000.0,64.2759,64.3194,64.2541,64.2904,58000.0
2013-03-15 11:40:00,88.64,88.67,88.61,88.65,31900.0,64.2759,64.2976,64.2541,64.2831,31900.0
2013-03-15 11:45:00,88.65,88.65,88.58,88.58,42000.0,64.2831,64.2831,64.2324,64.2324,42000.0
2013-03-15 11:50:00,88.57,88.58,88.46,88.46,35600.0,64.2251,64.2324,64.1454,64.1454,35600.0
2013-03-15 11:55:00,88.47,88.49,88.41,88.46,29200.0,64.1526,64.1671,64.1091,64.1454,29200.0
2013-03-15 12:00:00,88.47,88.51,88.46,88.5,39600.0,64.1526,64.1816,64.1454,64.1744,39600.0
2013-03-15 12:05:00,88.5,88.56,88.49,88.52,54000.0,64.1744,64.2179,64.1671,64.1889,54000.0
2013-03-15 12:10:00,88.53,88.56,88.51,88.52,23400.0,64.1961,64.2179,64.1816,64.1889,23400.0
2013-03-15 12:15:00,88.52,88.58,88.51,88.53,79300.0,64.1889,64.2324,64.1816,64.1961,79300.0
2013-03-15 12:20:00,88.52,88.54,88.47,88.47,18700.0,64.1889,64.2034,64.1526,64.1526,18700.0
2013-03-15 12:25:00,88.48,88.49,88.43,88.43,26900.0,64.1599,64.1671,64.1236,64.1236,26900.0
2013-03-15 12:30:00,88.42,88.42,88.36,88.4,57400.0,64.1163,64.1163,64.0728,64.1018,57400.0
2013-03-15 12:35:00,88.41,88.54,88.41,88.49,49600.0,64.1091,64.2034,64.1091,64.1671,49600.0
2013-03-15 12:40:00,88.48,88.55,88.46,88.53,22700.0,64.1599,64.2106,64.1454,64.1961,22700.0
2013-03-15 12:45:00,88.53,88.55,88.49,88.54,53900.0,64.1961,64.2106,64.1671,64.2034,53900.0
2013-03-15 12:50:00,88.54,88.54,88.45,88.46,22200.0,64.2034,64.2034,64.1381,64.1454,22200.0
2013-03-15 12:55:00,88.47,88.51,88.43,88.44,34500.0,64.1526,64.1816,64.1236,64.1308,34500.0
2013-03-15 13:00:00,88.45,88.49,88.44,88.46,12400.0,64.1381,64.1671,64.1308,64.1454,12400.0
2013-03-15 13:05:00,88.46,88.48,88.44,88.45,20800.0,64.1454,64.1599,64.1308,64.1381,20800.0
2013-03-15 13:10:00,88.45,88.45,88.38,88.42,36200.0,64.1381,64.1381,64.0873,64.1163,36200.0
2013-03-15 13:15:00,88.42,88.47,88.41,88.46,41800.0,64.1163,64.1526,64.1091,64.1454,41800.0
2013-03-15 13:20:00,88.45,88.46,88.42,88.43,30800.0,64.1381,64.1454,64.1163,64.1236,30800.0
2013-03-15 13:25:00,88.43,88.43,88.4,88.4,19900.0,64.1236,64.1236,64.1018,64.1018,19900.0
2013-03-15 13:30:00,88.42,88.45,88.39,88.43,19400.0,64.1163,64.1381,64.0946,64.1236,19400.0
2013-03-15 13:35:00,88.43,88.43,88.38,88.41,26200.0,64.1236,64.1236,64.0873,64.1091,26200.0
2013-03-15 13:40:00,88.42,88.45,88.4,88.4,26300.0,64.1163,64.1381,64.1018,64.1018,26300.0
2013-03-15 13:45:00,88.41,88.46,88.4,88.45,12300.0,64.1091,64.1454,64.1018,64.1381,12300.0
2013-03-15 13:50:00,88.46,88.49,88.43,88.47,37400.0,64.1454,64.1671,64.1236,64.1526,37400.0
2013-03-15 13:55:00,88.47,88.49,88.41,88.42,30200.0,64.1526,64.1671,64.1091,64.1163,30200.0
2013-03-15 14:00:00,88.42,88.46,88.42,88.44,28000.0,64.1163,64.1454,64.1163,64.1308,28000.0
2013-03-15 14:05:00,88.44,88.45,88.38,88.41,33100.0,64.1308,64.1381,64.0873,64.1091,33100.0
2013-03-15 14:10:00,88.43,88.44,88.4,88.4,28800.0,64.1236,64.1308,64.1018,64.1018,28800.0
2013-03-15 14:15:00,88.39,88.41,88.34,88.36,36000.0,64.0946,64.1091,64.0583,64.0728,36000.0
2013-03-15 14:20:00,88.37,88.38,88.29,88.3,72800.0,64.0801,64.0873,64.0221,64.0293,72800.0
2013-03-15 14:25:00,88.3,88.3,88.25,88.25,62700.0,64.0293,64.0293,63.9931,63.9931,62700.0
2013-03-15 14:30:00,88.27,88.32,88.26,88.27,38200.0,64.0076,64.0438,64.0003,64.0076,38200.0
2013-03-15 14:35:00,88.27,88.29,88.19,88.27,61300.0,64.0076,64.0221,63.9496,64.0076,61300.0
2013-03-15 14:40:00,88.27,88.29,88.21,88.23,48100.0,64.0076,64.0221,63.9641,63.9786,48100.0
2013-03-15 14:45:00,88.23,88.24,88.2,88.22,33100.0,63.9786,63.9858,63.9568,63.9713,33100.0
2013-03-15 14:50:00,88.22,88.23,88.11,88.16,63500.0,63.9713,63.9786,63.8916,63.9278,63500.0
2013-03-15 14:55:00,88.17,88.29,88.17,88.25,38600.0,63.9351,64.0221,63.9351,63.9931,38600.0
2013-03-15 15:00:00,88.24,88.36,88.24,88.35,68300.0,63.9858,64.0728,63.9858,64.0656,68300.0
2013-03-15 15:05:00,88.35,88.4,88.25,88.25,126900.0,64.0656,64.1018,63.9931,63.9931,126900.0
2013-03-15 15:10:00,88.25,88.34,88.24,88.29,40800.0,63.9931,64.0583,63.9858,64.0221,40800.0
2013-03-15 15:15:00,88.29,88.37,88.28,88.37,45500.0,64.0221,64.0801,64.0148,64.0801,45500.0
2013-03-15 15:20:00,88.36,88.4,88.3,88.3,55700.0,64.0728,64.1018,64.0293,64.0293,55700.0
2013-03-15 15:25:00,88.31,88.43,88.3,88.43,61500.0,64.0366,64.1236,64.0293,64.1236,61500.0
2013-03-15 15:30:00,88.42,88.53,88.37,88.53,102300.0,64.1163,64.1961,64.0801,64.1961,102300.0
2013-03-15 15:35:00,88.53,88.61,88.51,88.56,121100.0,64.1961,64.2541,64.1816,64.2179,121100.0
2013-03-15 15:40:00,88.56,88.65,88.55,88.63,82700.0,64.2179,64.2831,64.2106,64.2686,82700.0
2013-03-15 15:45:00,88.63,88.73,88.57,88.7,138200.0,64.2686,64.3411,64.2251,64.3194,138200.0
2013-03-15 15:50:00,88.7,88.79,88.69,88.74,166600.0,64.3194,64.3846,64.3121,64.3484,166600.0
2013-03-15 15:55:00,88.74,88.91,88.74,88.83,393500.0,64.3484,64.4717,64.3484,64.4136,393500.0
2013-03-18 09:30:00,87.89,88.03,87.67,87.94,407400.0,63.732,63.8335,63.5725,63.7683,407400.0
2013-03-18 09:35:00,87.95,88.48,87.88,88.43,197400.0,63.7755,64.1599,63.7248,64.1236,197400.0
2013-03-18 09:40:00,88.44,88.58,88.32,88.49,147300.0,64.1308,64.2324,64.0438,64.1671,147300.0
2013-03-18 09:45:00,88.51,88.69,88.47,88.63,119300.0,64.1816,64.3121,64.1526,64.2686,119300.0
2013-03-18 09:50:00,88.63,88.66,88.35,88.47,113700.0,64.2686,64.2904,64.0656,64.1526,113700.0
2013-03-18 09:55:00,88.48,88.51,88.35,88.47,91000.0,64.1599,64.1816,64.0656,64.1526,91000.0
2013-03-18 10:00:00,88.46,88.48,88.22,88.36,139800.0,64.1454,64.1599,63.9713,64.0728,139800.0
2013-03-18 10:05:00,88.39,88.5,88.33,88.36,67800.0,64.0946,64.1744,64.0511,64.0728,67800.0
2013-03-18 10:10:00,88.35,88.41,88.3,88.4,63100.0,64.0656,64.1091,64.0293,64.1018,63100.0
2013-03-18 10:15:00,88.37,88.56,88.33,88.51,163800.0,64.0801,64.2179,64.0511,64.1816,163800.0
2013-03-18 10:20:00,88.52,88.73,88.47,88.62,104900.0,64.1889,64.3411,64.1526,64.2614,104900.0
2013-03-18 10:25:00,88.62,88.86,88.58,88.75,130000.0,64.2614,64.4354,64.2324,64.3556,130000.0
2013-03-18 10:30:00,88.76,88.86,88.68,88.81,73800.0,64.3629,64.4354,64.3049,64.3991,73800.0
2013-03-18 10:35:00,88.82,88.88,88.78,88.85,112900.0,64.4064,64.4499,64.3774,64.4282,112900.0
2013-03-18 10:40:00,88.86,88.99,88.86,88.93,93900.0,64.4354,64.5297,64.4354,64.4862,93900.0
2013-03-18 10:45:00,88.94,89.01,88.86,88.93,84900.0,64.4934,64.5442,64.4354,64.4862,84900.0
2013-03-18 10:50:00,88.94,89.0,88.86,88.99,98100.0,64.4934,64.5369,64.4354,64.5297,98100.0
2013-03-18 10:55:00,89.0,89.16,89.0,89.04,116500.0,64.5369,64.6529,64.5369,64.5659,116500.0
2013-03-18 11:00:00,89.04,89.15,89.0,89.15,80400.0,64.5659,64.6457,64.5369,64.6457,80400.0
2013-03-18 11:05:00,89.15,89.32,89.08,89.3,120400.0,64.6457,64.769,64.5949,64.7545,120400.0
2013-03-18 11:10:00,89.3,89.41,89.27,89.29,133300.0,64.7545,64.8342,64.7327,64.7472,133300.0
2013-03-18 11:15:00,89.28,89.38,89.27,89.32,86500.0,64.74,64.8125,64.7327,64.769,86500.0
2013-03-18 11:20:00,89.32,89.41,89.32,89.41,45500.0,64.769,64.8342,64.769,64.8342,45500.0
2013-03-18 11:25:00,89.41,89.51,89.37,89.49,130000.0,64.8342,64.9067,64.8052,64.8922,130000.0
2013-03-18 11:30:00,89.49,89.54,89.45,89.5,52700.0,64.8922,64.9285,64.8632,64.8995,52700.0
2013-03-18 11:35:00,89.49,89.6,89.45,89.53,89200.0,64.8922,64.972,64.8632,64.9212,89200.0
2013-03-18 11:40:00,89.55,89.61,89.48,89.58,55600.0,64.9357,64.9793,64.885,64.9575,55600.0
2013-03-18 11:45:00,89.58,89.7,89.54,89.69,100300.0,64.9575,65.0445,64.9285,65.0373,100300.0
2013-03-18 11:50:00,89.7,89.83,89.69,89.83,151000.0,65.0445,65.1388,65.0373,65.1388,151000.0
2013-03-18 11:55:00,89.82,89.9,89.72,89.83,118800.0,65.1315,65.1895,65.059,65.1388,118800.0
2013-03-18 12:00:00,89.83,89.98,89.83,89.9,126100.0,65.1388,65.2476,65.1388,65.1895,126100.0
2013-03-18 12:05:00,89.9,89.92,89.8,89.8,46200.0,65.1895,65.204,65.117,65.117,46200.0
2013-03-18 12:10:00,89.8,89.85,89.7,89.73,64300.0,65.117,65.1533,65.0445,65.0663,64300.0
2013-03-18 12:15:00,89.73,89.8,89.71,89.72,45300.0,65.0663,65.117,65.0518,65.059,45300.0
2013-03-18 12:20:00,89.72,89.77,89.63,89.7,96300.0,65.059,65.0953,64.9938,65.0445,96300.0
2013-03-18 12:25:00,89.68,89.75,89.62,89.62,47400.0,65.03,65.0808,64.9865,64.9865,47400.0
2013-03-18 12:30:00,89.63,89.69,89.55,89.59,48900.0,64.9938,65.0373,64.9357,64.9648,48900.0
2013-03-18 12:35:00,89.58,89.65,89.57,89.61,27800.0,64.9575,65.0083,64.9502,64.9793,27800.0
2013-03-18 12:40:00,89.61,89.67,89.6,89.64,39100.0,64.9793,65.0228,64.972,65.001,39100.0
2013-03-18 12:45:00,89.64,89.65,89.56,89.58,50100.0,65.001,65.0083,64.943,64.9575,50100.0
2013-03-18 12:50:00,89.56,89.61,89.52,89.61,25600.0,64.943,64.9793,64.914,64.9793,25600.0
2013-03-18 12:55:00,89.6,89.7,89.56,89.7,27300.0,64.972,65.0445,64.943,65.0445,27300.0
2013-03-18 13:00:00,89.7,89.7,89.65,89.65,32100.0,65.0445,65.0445,65.0083,65.0083,32100.0
2013-03-18 13:05:00,89.66,89.75,89.65,89.71,36100.0,65.0155,65.0808,65.0083,65.0518,36100.0
2013-03-18 13:10:00,89.7,89.76,89.68,89.72,34900.0,65.0445,65.088,65.03,65.059,34900.0
2013-03-18 13:15:00,89.72,89.73,89.68,89.7,27700.0,65.059,65.0663,65.03,65.0445,27700.0
2013-03-18 13:20:00,89.7,89.71,89.64,89.71,21800.0,65.0445,65.0518,65.001,65.0518,21800.0
2013-03-18 13:25:00,89.7,89.74,89.54,89.55,44800.0,65.0445,65.0735,64.9285,64.9357,44800.0
2013-03-18 13:30:00,89.55,89.61,89.47,89.49,40900.0,64.9357,64.9793,64.8777,64.8922,40900.0
2013-03-18 13:35:00,89.49,89.57,89.46,89.53,55900.0,64.8922,64.9502,64.8705,64.9212,55900.0
2013-03-18 13:40:00,89.53,89.59,89.52,89.54,22500.0,64.9212,64.9648,64.914,64.9285,22500.0
2013-03-18 13:45:00,89.55,89.59,89.52,89.56,29800.0,64.9357,64.9648,64.914,64.943,29800.0
2013-03-18 13:50:00,89.54,89.59,89.53,89.59,35300.0,64.9285,64.9648,64.9212,64.9648,35300.0
2013-03-18 13:55:00,89.59,89.67,89.59,89.6,49300.0,64.9648,65.0228,64.9648,64.972,49300.0
2013-03-18 14:00:00,89.61,89.71,89.57,89.69,39200.0,64.9793,65.0518,64.9502,65.0373,39200.0
2013-03-18 14:05:00,89.7,89.77,89.69,89.77,33800.0,65.0445,65.0953,65.0373,65.0953,33800.0
2013-03-18 14:10:00,89.77,89.87,89.76,89.87,61100.0,65.0953,65.1678,65.088,65.1678,61100.0
2013-03-18 14:15:00,89.87,89.96,89.83,89.92,100400.0,65.1678,65.2331,65.1388,65.204,100400.0
2013-03-18 14:20:00,89.92,89.97,89.9,89.97,42500.0,65.204,65.2403,65.1895,65.2403,42500.0
2013-03-18 14:25:00,89.97,89.99,89.95,89.97,71000.0,65.2403,65.2548,65.2258,65.2403,71000.0
2013-03-18 14:30:00,89.98,90.02,89.89,89.93,162700.0,65.2476,65.2766,65.1823,65.2113,162700.0
2013-03-18 14:35:00,89.94,89.94,89.83,89.84,31400.0,65.2185,65.2185,65.1388,65.146,31400.0
2013-03-18 14:40:00,89.83,89.95,89.82,89.95,41900.0,65.1388,65.2258,65.1315,65.2258,41900.0
2013-03-18 14:45:00,89.94,89.95,89.83,89.88,73700.0,65.2185,65.2258,65.1388,65.175,73700.0
2013-03-18 14:50:00,89.87,89.88,89.78,89.88,60500.0,65.1678,65.175,65.1025,65.175,60500.0
2013-03-18 14:55:00,89.87,89.88,89.71,89.73,54600.0,65.1678,65.175,65.0518,65.0663,54600.0
2013-03-18 15:00:00,89.72,89.82,89.72,89.81,70000.0,65.059,65.1315,65.059,65.1243,70000.0
2013-03-18 15:05:00,89.81,89.87,89.79,89.8,68900.0,65.1243,65.1678,65.1098,65.117,68900.0
2013-03-18 15:10:00,89.81,89.89,89.8,89.85,94200.0,65.1243,65.1823,65.117,65.1533,94200.0
2013-03-18 15:15:00,89.86,89.86,89.63,89.71,143300.0,65.1605,65.1605,64.9938,65.0518,143300.0
2013-03-18 15:20:00,89.72,89.75,89.64,89.74,58200.0,65.059,65.0808,65.001,65.0735,58200.0
2013-03-18 15:25:00,89.74,89.75,89.48,89.49,97200.0,65.0735,65.0808,64.885,64.8922,97200.0
2013-03-18 15:30:00,89.5,89.52,89.41,89.43,71600.0,64.8995,64.914,64.8342,64.8487,71600.0
2013-03-18 15:35:00,89.42,89.43,89.28,89.28,99200.0,64.8415,64.8487,64.74,64.74,99200.0
2013-03-18 15:40:00,89.28,89.37,89.21,89.3,94300.0,64.74,64.8052,64.6892,64.7545,94300.0
2013-03-18 15:45:00,89.29,89.43,89.26,89.37,91000.0,64.7472,64.8487,64.7255,64.8052,91000.0
2013-03-18 15:50:00,89.36,89.39,89.28,89.33,153000.0,64.798,64.8197,64.74,64.7762,153000.0
2013-03-18 15:55:00,89.33,89.41,89.3,89.38,304400.0,64.7762,64.8342,64.7545,64.8125,304400.0
2013-03-19 09:30:00,89.4,89.4,88.95,88.95,203600.0,64.827,64.827,64.5007,64.5007,203600.0
2013-03-19 09:35:00,88.95,89.06,88.71,88.71,100100.0,64.5007,64.5804,64.3266,64.3266,100100.0
2013-03-19 09:40:00,88.72,88.85,88.65,88.85,123200.0,64.3339,64.4282,64.2831,64.4282,123200.0
2013-03-19 09:45:00,88.87,89.06,88.8,88.83,69800.0,64.4427,64.5804,64.3919,64.4136,69800.0
2013-03-19 09:50:00,88.84,89.02,88.8,88.92,98900.0,64.4209,64.5514,64.3919,64.4789,98900.0
2013-03-19 09:55:00,88.91,88.91,88.75,88.8,54600.0,64.4717,64.4717,64.3556,64.3919,54600.0
2013-03-19 10:00:00,88.8,88.84,88.71,88.72,60300.0,64.3919,64.4209,64.3266,64.3339,60300.0
2013-03-19 10:05:00,88.72,88.72,88.44,88.56,195800.0,64.3339,64.3339,64.1308,64.2179,195800.0
2013-03-19 10:10:00,88.56,88.7,88.56,88.63,53600.0,64.2179,64.3194,64.2179,64.2686,53600.0
2013-03-19 10:15:00,88.63,88.77,88.61,88.67,65400.0,64.2686,64.3701,64.2541,64.2976,65400.0
2013-03-19 10:20:00,88.68,88.69,88.47,88.48,61100.0,64.3049,64.3121,64.1526,64.1599,61100.0
2013-03-19 10:25:00,88.47,88.48,88.27,88.39,138300.0,64.1526,64.1599,64.0076,64.0946,138300.0
2013-03-19 10:30:00,88.4,88.42,88.25,88.26,75300.0,64.1018,64.1163,63.9931,64.0003,75300.0
2013-03-19 10:35:00,88.27,88.43,88.24,88.43,65100.0,64.0076,64.1236,63.9858,64.1236,65100.0
2013-03-19 10:40:00,88.43,88.48,88.37,88.48,48400.0,64.1236,64.1599,64.0801,64.1599,48400.0
2013-03-19 10:45:00,88.48,88.55,88.26,88.28,64000.0,64.1599,64.2106,64.0003,64.0148,64000.0
2013-03-19 10:50:00,88.26,88.49,88.26,88.36,62500.0,64.0003,64.1671,64.0003,64.0728,62500.0
2013-03-19 10:55:00,88.36,88.4,88.25,88.39,55700.0,64.0728,64.1018,63.9931,64.0946,55700.0
2013-03-19 11:00:00,88.37,88.37,88.24,88.26,57200.0,64.0801,64.0801,63.9858,64.0003,57200.0
2013-03-19 11:05:00,88.25,88.33,88.22,88.29,79900.0,63.9931,64.0511,63.9713,64.0221,79900.0
2013-03-19 11:10:00,88.27,88.38,88.27,88.37,60700.0,64.0076,64.0873,64.0076,64.0801,60700.0
2013-03-19 11:15:00,88.37,88.41,88.34,88.41,56600.0,64.0801,64.1091,64.0583,64.1091,56600.0
2013-03-19 11:20:00,88.42,88.46,88.41,88.41,49200.0,64.1163,64.1454,64.1091,64.1091,49200.0
2013-03-19 11:25:00,88.42,88.46,88.39,88.4,46600.0,64.1163,64.1454,64.0946,64.1018,46600.0
2013-03-19 11:30:00,88.41,88.5,88.37,88.4,66400.0,64.1091,64.1744,64.0801,64.1018,66400.0
2013-03-19 11:35:00,88.4,88.42,88.33,88.35,58100.0,64.1018,64.1163,64.0511,64.0656,58100.0
2013-03-19 11:40:00,88.36,88.39,88.24,88.27,68700.0,64.0728,64.0946,63.9858,64.0076,68700.0
2013-03-19 11:45:00,88.27,88.34,88.22,88.23,74400.0,64.0076,64.0583,63.9713,63.9786,74400.0
2013-03-19 11:50:00,88.22,88.22,87.95,88.03,180400.0,63.9713,63.9713,63.7755,63.8335,180400.0
2013-03-19 11:55:00,88.04,88.04,87.82,87.93,156600.0,63.8408,63.8408,63.6813,63.761,156600.0
2013-03-19 12:00:00,87.92,87.94,87.84,87.86,81900.0,63.7538,63.7683,63.6958,63.7103,81900.0
2013-03-19 12:05:00,87.87,87.87,87.78,87.81,83100.0,63.7175,63.7175,63.6523,63.674,83100.0
2013-03-19 12:10:00,87.81,87.82,87.72,87.8,81000.0,63.674,63.6813,63.6088,63.6668,81000.0
2013-03-19 12:15:00,87.81,87.81,87.69,87.79,74500.0,63.674,63.674,63.587,63.6595,74500.0
2013-03-19 12:20:00,87.79,87.9,87.78,87.88,68400.0,63.6595,63.7393,63.6523,63.7248,68400.0
2013-03-19 12:25:00,87.88,88.01,87.83,87.94,88800.0,63.7248,63.819,63.6885,63.7683,88800.0
2013-03-19 12:30:00,87.93,87.96,87.87,87.91,54100.0,63.761,63.7828,63.7175,63.7465,54100.0
2013-03-19 12:35:00,87.9,88.06,87.9,88.06,41500.0,63.7393,63.8553,63.7393,63.8553,41500.0
2013-03-19 12:40:00,88.08,88.11,88.0,88.01,43900.0,63.8698,63.8916,63.8118,63.819,43900.0
2013-03-19 12:45:00,88.02,88.02,87.86,87.89,32100.0,63.8263,63.8263,63.7103,63.732,32100.0
2013-03-19 12:50:00,87.88,87.89,87.78,87.79,52100.0,63.7248,63.732,63.6523,63.6595,52100.0
2013-03-19 12:55:00,87.82,87.85,87.78,87.83,76600.0,63.6813,63.703,63.6523,63.6885,76600.0
2013-03-19 13:00:00,87.84,87.86,87.72,87.73,75200.0,63.6958,63.7103,63.6088,63.616,75200.0
2013-03-19 13:05:00,87.74,87.78,87.72,87.73,46000.0,63.6233,63.6523,63.6088,63.616,46000.0
2013-03-19 13:10:00,87.75,87.8,87.7,87.75,61300.0,63.6305,63.6668,63.5942,63.6305,61300.0
2013-03-19 13:15:00,87.74,87.78,87.62,87.64,69700.0,63.6233,63.6523,63.5362,63.5507,69700.0
2013-03-19 13:20:00,87.65,87.69,87.57,87.59,76100.0,63.558,63.587,63.5,63.5145,76100.0
2013-03-19 13:25:00,87.58,87.62,87.5,87.5,113100.0,63.5072,63.5362,63.4492,63.4492,113100.0
2013-03-19 13:30:00,87.51,87.69,87.45,87.64,122200.0,63.4565,63.587,63.413,63.5507,122200.0
2013-03-19 13:35:00,87.63,87.66,87.44,87.6,91800.0,63.5435,63.5652,63.4057,63.5217,91800.0
2013-03-19 13:40:00,87.6,87.69,87.52,87.66,140200.0,63.5217,63.587,63.4637,63.5652,140200.0
2013-03-19 13:45:00,87.67,87.67,87.58,87.62,55500.0,63.5725,63.5725,63.5072,63.5362,55500.0
2013-03-19 13:50:00,87.62,87.62,87.52,87.55,60300.0,63.5362,63.5362,63.4637,63.4855,60300.0
2013-03-19 13:55:00,87.54,87.72,87.54,87.65,60500.0,63.4782,63.6088,63.4782,63.558,60500.0
2013-03-19 14:00:00,87.65,87.76,87.63,87.73,45700.0,63.558,63.6378,63.5435,63.616,45700.0
2013-03-19 14:05:00,87.72,88.07,87.72,87.97,96100.0,63.6088,63.8625,63.6088,63.79,96100.0
2013-03-19 14:10:00,87.97,88.0,87.85,87.85,62000.0,63.79,63.8118,63.703,63.703,62000.0
2013-03-19 14:15:00,87.86,87.95,87.74,87.86,104100.0,63.7103,63.7755,63.6233,63.7103,104100.0
2013-03-19 14:20:00,87.86,87.93,87.81,87.91,86400.0,63.7103,63.761,63.674,63.7465,86400.0
2013-03-19 14:25:00,87.92,87.96,87.83,87.87,72000.0,63.7538,63.7828,63.6885,63.7175,72000.0
2013-03-19 14:30:00,87.87,88.05,87.86,87.92,98500.0,63.7175,63.848,63.7103,63.7538,98500.0
2013-03-19 14:35:00,87.93,87.97,87.88,87.95,73000.0,63.761,63.79,63.7248,63.7755,73000.0
2013-03-19 14:40:00,87.97,88.0,87.87,87.89,68500.0,63.79,63.8118,63.7175,63.732,68500.0
2013-03-19 14:45:00,87.89,87.93,87.8,87.83,67900.0,63.732,63.761,63.6668,63.6885,67900.0
2013-03-19 14:50:00,87.82,87.9,87.82,87.84,39800.0,63.6813,63.7393,63.6813,63.6958,39800.0
2013-03-19 14:55:00,87.83,87.9,87.77,87.84,44500.0,63.6885,63.7393,63.645,63.6958,44500.0
2013-03-19 15:00:00,87.84,87.9,87.84,87.84,79300.0,63.6958,63.7393,63.6958,63.6958,79300.0
2013-03-19 15:05:00,87.84,87.87,87.72,87.82,76800.0,63.6958,63.7175,63.6088,63.6813,76800.0
2013-03-19 15:10:00,87.82,88.27,87.82,88.24,199400.0,63.6813,64.0076,63.6813,63.9858,199400.0
2013-03-19 15:15:00,88.24,88.37,88.11,88.14,141500.0,63.9858,64.0801,63.8916,63.9133,141500.0
2013-03-19 15:20:00,88.14,88.17,87.94,88.03,97200.0,63.9133,63.9351,63.7683,63.8335,97200.0
2013-03-19 15:25:00,88.04,88.08,87.9,88.0,59100.0,63.8408,63.8698,63.7393,63.8118,59100.0
2013-03-19 15:30:00,87.99,88.04,87.84,87.95,131100.0,63.8045,63.8408,63.6958,63.7755,131100.0
2013-03-19 15:35:00,87.97,88.06,87.93,88.04,76200.0,63.79,63.8553,63.761,63.8408,76200.0
2013-03-19 15:40:00,88.04,88.05,87.9,87.95,100500.0,63.8408,63.848,63.7393,63.7755,100500.0
2013-03-19 15:45:00,87.93,88.07,87.91,88.03,149800.0,63.761,63.8625,63.7465,63.8335,149800.0
2013-03-19 15:50:00,88.03,88.24,88.03,88.23,189400.0,63.8335,63.9858,63.8335,63.9786,189400.0
2013-03-19 15:55:00,88.23,88.31,88.16,88.28,251400.0,63.9786,64.0366,63.9278,64.0148,251400.0
2013-03-20 09:30:00,87.59,87.88,87.1,87.1,376000.0,63.5145,63.7248,63.1592,63.1592,376000.0
2013-03-20 09:35:00,87.1,87.28,86.79,87.1,551100.0,63.1592,63.2897,62.9344,63.1592,551100.0
2013-03-20 09:40:00,87.11,87.47,86.7,87.47,248700.0,63.1664,63.4275,62.8691,63.4275,248700.0
2013-03-20 09:45:00,87.45,87.65,87.08,87.12,169700.0,63.413,63.558,63.1447,63.1737,169700.0
2013-03-20 09:50:00,87.14,87.39,87.13,87.29,95900.0,63.1882,63.3695,63.1809,63.2969,95900.0
2013-03-20 09:55:00,87.29,87.43,87.24,87.42,131100.0,63.2969,63.3985,63.2607,63.3912,131100.0
2013-03-20 10:00:00,87.41,87.55,87.41,87.49,147200.0,63.384,63.4855,63.384,63.442,147200.0
2013-03-20 10:05:00,87.49,87.51,87.18,87.22,141000.0,63.442,63.4565,63.2172,63.2462,141000.0
2013-03-20 10:10:00,87.23,87.43,87.17,87.27,118700.0,63.2534,63.3985,63.2099,63.2824,118700.0
2013-03-20 10:15:00,87.27,87.31,87.14,87.24,97700.0,63.2824,63.3114,63.1882,63.2607,97700.0
2013-03-20 10:20:00,87.23,87.31,87.11,87.12,80200.0,63.2534,63.3114,63.1664,63.1737,80200.0
2013-03-20 10:25:00,87.14,87.14,87.02,87.05,95800.0,63.1882,63.1882,63.1012,63.1229,95800.0
2013-03-20 10:30:00,87.06,87.1,86.94,86.94,163900.0,63.1302,63.1592,63.0431,63.0431,163900.0
2013-03-20 10:35:00,86.94,87.01,86.84,86.97,216300.0,63.0431,63.0939,62.9706,63.0649,216300.0
2013-03-20 10:40:00,86.96,87.09,86.94,86.98,116800.0,63.0576,63.1519,63.0431,63.0722,116800.0
2013-03-20 10:45:00,87.0,87.04,86.94,86.96,90800.0,63.0867,63.1157,63.0431,63.0576,90800.0
2013-03-20 10:50:00,86.96,86.98,86.81,86.92,107200.0,63.0576,63.0722,62.9489,63.0286,107200.0
2013-03-20 10:55:00,86.93,87.1,86.84,86.94,147900.0,63.0359,63.1592,62.9706,63.0431,147900.0
2013-03-20 11:00:00,86.95,87.05,86.88,87.0,92700.0,63.0504,63.1229,62.9996,63.0867,92700.0
2013-03-20 11:05:00,87.0,87.04,86.92,86.94,73600.0,63.0867,63.1157,63.0286,63.0431,73600.0
2013-03-20 11:10:00,86.94,86.97,86.84,86.93,85400.0,63.0431,63.0649,62.9706,63.0359,85400.0
2013-03-20 11:15:00,86.92,86.96,86.78,86.84,93800.0,63.0286,63.0576,62.9271,62.9706,93800.0
2013-03-20 11:20:00,86.83,86.93,86.81,86.91,63900.0,62.9634,63.0359,62.9489,63.0214,63900.0
2013-03-20 11:25:00,86.91,86.93,86.71,86.73,95600.0,63.0214,63.0359,62.8764,62.8909,95600.0
2013-03-20 11:30:00,86.75,86.82,86.66,86.71,151200.0,62.9054,62.9561,62.8401,62.8764,151200.0
2013-03-20 11:35:00,86.7,86.72,86.66,86.66,84500.0,62.8691,62.8836,62.8401,62.8401,84500.0
2013-03-20 11:40:00,86.65,86.66,86.45,86.5,210300.0,62.8329,62.8401,62.6878,62.7241,210300.0
2013-03-20 11:45:00,86.5,86.55,86.42,86.44,126900.0,62.7241,62.7603,62.6661,62.6806,126900.0
2013-03-20 11:50:00,86.45,86.5,86.44,86.48,80100.0,62.6878,62.7241,62.6806,62.7096,80100.0
2013-03-20 11:55:00,86.48,86.63,86.47,86.57,88000.0,62.7096,62.8184,62.7023,62.7748,88000.0
2013-03-20 12:00:00,86.57,86.76,86.56,86.76,73900.0,62.7748,62.9126,62.7676,62.9126,73900.0
2013-03-20 12:05:00,86.76,86.87,86.75,86.86,119000.0,62.9126,62.9924,62.9054,62.9851,119000.0
2013-03-20 12:10:00,86.86,86.9,86.76,86.81,53400.0,62.9851,63.0141,62.9126,62.9489,53400.0
2013-03-20 12:15:00,86.81,86.81,86.64,86.68,59900.0,62.9489,62.9489,62.8256,62.8546,59900.0
2013-03-20 12:20:00,86.69,86.71,86.6,86.65,51000.0,62.8619,62.8764,62.7966,62.8329,51000.0
2013-03-20 12:25:00,86.64,86.86,86.64,86.85,44700.0,62.8256,62.9851,62.8256,62.9779,44700.0
2013-03-20 12:30:00,86.86,86.93,86.8,86.8,66600.0,62.9851,63.0359,62.9416,62.9416,66600.0
2013-03-20 12:35:00,86.81,86.82,86.75,86.77,56700.0,62.9489,62.9561,62.9054,62.9199,56700.0
2013-03-20 12:40:00,86.76,86.91,86.75,86.9,33800.0,62.9126,63.0214,62.9054,63.0141,33800.0
2013-03-20 12:45:00,86.9,86.97,86.86,86.87,57100.0,63.0141,63.0649,62.9851,62.9924,57100.0
2013-03-20 12:50:00,86.86,86.89,86.76,86.78,42400.0,62.9851,63.0069,62.9126,62.9271,42400.0
2013-03-20 12:55:00,86.78,86.87,86.76,86.87,27500.0,62.9271,62.9924,62.9126,62.9924,27500.0
2013-03-20 13:00:00,86.86,86.86,86.71,86.72,55900.0,62.9851,62.9851,62.8764,62.8836,55900.0
2013-03-20 13:05:00,86.72,86.77,86.68,86.76,56500.0,62.8836,62.9199,62.8546,62.9126,56500.0
2013-03-20 13:10:00,86.78,86.8,86.7,86.8,51700.0,62.9271,62.9416,62.8691,62.9416,51700.0
2013-03-20 13:15:00,86.78,86.8,86.62,86.62,57500.0,62.9271,62.9416,62.8111,62.8111,57500.0
2013-03-20 13:20:00,86.62,86.63,86.54,86.55,88900.0,62.8111,62.8184,62.7531,62.7603,88900.0
2013-03-20 13:25:00,86.55,86.56,86.51,86.56,74600.0,62.7603,62.7676,62.7313,62.7676,74600.0
2013-03-20 13:30:00,86.54,86.62,86.51,86.57,59900.0,62.7531,62.8111,62.7313,62.7748,59900.0
2013-03-20 13:35:00,86.56,86.64,86.54,86.64,53300.0,62.7676,62.8256,62.7531,62.8256,53300.0
2013-03-20 13:40:00,86.64,86.69,86.62,86.67,49900.0,62.8256,62.8619,62.8111,62.8474,49900.0
2013-03-20 13:45:00,86.66,86.67,86.58,86.58,52200.0,62.8401,62.8474,62.7821,62.7821,52200.0
2013-03-20 13:50:00,86.58,86.61,86.55,86.59,49100.0,62.7821,62.8039,62.7603,62.7893,49100.0
2013-03-20 13:55:00,86.59,86.77,86.58,86.77,86600.0,62.7893,62.9199,62.7821,62.9199,86600.0
2013-03-20 14:00:00,86.78,86.83,86.57,86.61,106900.0,62.9271,62.9634,62.7748,62.8039,106900.0
2013-03-20 14:05:00,86.6,86.68,86.49,86.5,146000.0,62.7966,62.8546,62.7168,62.7241,146000.0
2013-03-20 14:10:00,86.49,86.69,86.49,86.69,67500.0,62.7168,62.8619,62.7168,62.8619,67500.0
2013-03-20 14:15:00,86.7,86.84,86.66,86.66,78200.0,62.8691,62.9706,62.8401,62.8401,78200.0
2013-03-20 14:20:00,86.66,86.97,86.64,86.96,100900.0,62.8401,63.0649,62.8256,63.0576,100900.0
2013-03-20 14:25:00,86.95,86.97,86.82,86.96,110900.0,63.0504,63.0649,62.9561,63.0576,110900.0
2013-03-20 14:30:00,86.97,87.06,86.9,86.93,195500.0,63.0649,63.1302,63.0141,63.0359,195500.0
2013-03-20 14:35:00,86.94,87.01,86.88,87.0,83000.0,63.0431,63.0939,62.9996,63.0867,83000.0
2013-03-20 14:40:00,87.02,87.08,86.99,87.03,67500.0,63.1012,63.1447,63.0794,63.1084,67500.0
2013-03-20 14:45:00,87.01,87.15,86.97,87.0,60400.0,63.0939,63.1954,63.0649,63.0867,60400.0
2013-03-20 14:50:00,86.99,87.01,86.85,86.91,39100.0,63.0794,63.0939,62.9779,63.0214,39100.0
2013-03-20 14:55:00,86.92,86.95,86.85,86.95,56200.0,63.0286,63.0504,62.9779,63.0504,56200.0
2013-03-20 15:00:00,86.95,86.95,86.76,86.84,101800.0,63.0504,63.0504,62.9126,62.9706,101800.0
2013-03-20 15:05:00,86.84,87.0,86.84,86.95,62300.0,62.9706,63.0867,62.9706,63.0504,62300.0
2013-03-20 15:10:00,86.96,87.01,86.92,86.95,80700.0,63.0576,63.0939,63.0286,63.0504,80700.0
2013-03-20 15:15:00,86.96,86.97,86.85,86.87,68600.0,63.0576,63.0649,62.9779,62.9924,68600.0
2013-03-20 15:20:00,86.88,86.89,86.81,86.87,74400.0,62.9996,63.0069,62.9489,62.9924,74400.0
2013-03-20 15:25:00,86.86,86.95,86.8,86.88,82400.0,62.9851,63.0504,62.9416,62.9996,82400.0
2013-03-20 15:30:00,86.88,86.9,86.8,86.84,89000.0,62.9996,63.0141,62.9416,62.9706,89000.0
2013-03-20 15:35:00,86.84,86.93,86.8,86.93,81600.0,62.9706,63.0359,62.9416,63.0359,81600.0
2013-03-20 15:40:00,86.92,86.98,86.9,86.95,147500.0,63.0286,63.0722,63.0141,63.0504,147500.0
2013-03-20 15:45:00,86.96,87.02,86.89,87.01,170200.0,63.0576,63.1012,63.0069,63.0939,170200.0
2013-03-20 15:50:00,87.01,87.02,86.78,86.79,221500.0,63.0939,63.1012,62.9271,62.9344,221500.0
2013-03-20 15:55:00,86.8,86.95,86.68,86.94,387500.0,62.9416,63.0504,62.8546,63.0431,387500.0
2013-03-21 09:30:00,86.43,86.9,86.43,86.72,283800.0,62.6733,63.0141,62.6733,62.8836,283800.0
2013-03-21 09:35:00,86.72,86.92,86.67,86.91,150300.0,62.8836,63.0286,62.8474,63.0214,150300.0
2013-03-21 09:40:00,86.91,86.98,86.46,86.74,200800.0,63.0214,63.0722,62.6951,62.8981,200800.0
2013-03-21 09:45:00,86.76,86.92,86.63,86.78,96800.0,62.9126,63.0286,62.8184,62.9271,96800.0
2013-03-21 09:50:00,86.76,86.84,86.74,86.78,89700.0,62.9126,62.9706,62.8981,62.9271,89700.0
2013-03-21 09:55:00,86.76,87.25,86.73,87.22,160000.0,62.9126,63.2679,62.8909,63.2462,160000.0
2013-03-21 10:00:00,87.22,87.27,87.0,87.11,160200.0,63.2462,63.2824,63.0867,63.1664,160200.0
2013-03-21 10:05:00,87.08,87.08,86.82,86.95,141700.0,63.1447,63.1447,62.9561,63.0504,141700.0
2013-03-21 10:10:00,86.95,87.03,86.82,86.96,78600.0,63.0504,63.1084,62.9561,63.0576,78600.0
2013-03-21 10:15:00,86.96,86.97,86.7,86.86,98600.0,63.0576,63.0649,62.8691,62.9851,98600.0
2013-03-21 10:20:00,86.86,87.14,86.81,87.09,115000.0,62.9851,63.1882,62.9489,63.1519,115000.0
2013-03-21 10:25:00,87.08,87.24,86.94,87.2,103200.0,63.1447,63.2607,63.0431,63.2317,103200.0
2013-03-21 10:30:00,87.19,87.32,87.14,87.26,124400.0,63.2244,63.3187,63.1882,63.2752,124400.0
2013-03-21 10:35:00,87.24,87.28,86.9,86.94,69700.0,63.2607,63.2897,63.0141,63.0431,69700.0
2013-03-21 10:40:00,86.95,87.0,86.86,86.87,141300.0,63.0504,63.0867,62.9851,62.9924,141300.0
2013-03-21 10:45:00,86.87,86.99,86.86,86.89,72200.0,62.9924,63.0794,62.9851,63.0069,72200.0
2013-03-21 10:50:00,86.88,86.96,86.85,86.96,44900.0,62.9996,63.0576,62.9779,63.0576,44900.0
2013-03-21 10:55:00,86.95,86.98,86.91,86.95,47800.0,63.0504,63.0722,63.0214,63.0504,47800.0
2013-03-21 11:00:00,86.97,86.98,86.87,86.97,57100.0,63.0649,63.0722,62.9924,63.0649,57100.0
2013-03-21 11:05:00,86.97,87.04,86.94,86.96,45100.0,63.0649,63.1157,63.0431,63.0576,45100.0
2013-03-21 11:10:00,86.97,86.97,86.74,86.75,49900.0,63.0649,63.0649,62.8981,62.9054,49900.0
2013-03-21 11:15:00,86.76,86.91,86.76,86.91,43500.0,62.9126,63.0214,62.9126,63.0214,43500.0
2013-03-21 11:20:00,86.91,87.0,86.89,87.0,44300.0,63.0214,63.0867,63.0069,63.0867,44300.0
2013-03-21 11:25:00,87.0,87.02,86.85,86.85,26100.0,63.0867,63.1012,62.9779,62.9779,26100.0
2013-03-21 11:30:00,86.87,87.01,86.87,86.97,27500.0,62.9924,63.0939,62.9924,63.0649,27500.0
2013-03-21 11:35:00,86.99,87.08,86.97,87.03,42400.0,63.0794,63.1447,63.0649,63.1084,42400.0
2013-03-21 11:40:00,87.03,87.17,87.03,87.14,43000.0,63.1084,63.2099,63.1084,63.1882,43000.0
2013-03-21 11:45:00,87.17,87.2,87.06,87.19,52300.0,63.2099,63.2317,63.1302,63.2244,52300.0
2013-03-21 11:50:00,87.18,87.24,87.12,87.12,45000.0,63.2172,63.2607,63.1737,63.1737,45000.0
2013-03-21 11:55:00,87.14,87.2,87.12,87.17,33300.0,63.1882,63.2317,63.1737,63.2099,33300.0
2013-03-21 12:00:00,87.17,87.17,87.12,87.16,18500.0,63.2099,63.2099,63.1737,63.2027,18500.0
2013-03-21 12:05:00,87.15,87.17,87.07,87.08,39100.0,63.1954,63.2099,63.1374,63.1447,39100.0
2013-03-21 12:10:00,87.07,87.13,87.03,87.09,50900.0,63.1374,63.1809,63.1084,63.1519,50900.0
2013-03-21 12:15:00,87.09,87.11,87.0,87.02,43900.0,63.1519,63.1664,63.0867,63.1012,43900.0
2013-03-21 12:20:00,87.03,87.07,87.0,87.07,42800.0,63.1084,63.1374,63.0867,63.1374,42800.0
2013-03-21 12:25:00,87.07,87.07,86.98,87.04,38100.0,63.1374,63.1374,63.0722,63.1157,38100.0
2013-03-21 12:30:00,87.04,87.14,87.02,87.09,34200.0,63.1157,63.1882,63.1012,63.1519,34200.0
2013-03-21 12:35:00,87.09,87.15,87.09,87.13,16700.0,63.1519,63.1954,63.1519,63.1809,16700.0
2013-03-21 12:40:00,87.14,87.19,87.1,87.1,51200.0,63.1882,63.2244,63.1592,63.1592,51200.0
2013-03-21 12:45:00,87.09,87.15,87.04,87.13,31900.0,63.1519,63.1954,63.1157,63.1809,31900.0
2013-03-21 12:50:00,87.13,87.14,87.08,87.13,32400.0,63.1809,63.1882,63.1447,63.1809,32400.0
2013-03-21 12:55:00,87.13,87.17,87.06,87.06,14600.0,63.1809,63.2099,63.1302,63.1302,14600.0
2013-03-21 13:00:00,87.07,87.14,87.03,87.13,50200.0,63.1374,63.1882,63.1084,63.1809,50200.0
2013-03-21 13:05:00,87.12,87.19,87.09,87.09,19000.0,63.1737,63.2244,63.1519,63.1519,19000.0
2013-03-21 13:10:00,87.1,87.13,87.04,87.05,25000.0,63.1592,63.1809,63.1157,63.1229,25000.0
2013-03-21 13:15:00,87.06,87.06,86.97,86.98,61200.0,63.1302,63.1302,63.0649,63.0722,61200.0
2013-03-21 13:20:00,86.97,87.01,86.88,86.88,50400.0,63.0649,63.0939,62.9996,62.9996,50400.0
2013-03-21 13:25:00,86.88,86.98,86.84,86.93,70700.0,62.9996,63.0722,62.9706,63.0359,70700.0
2013-03-21 13:30:00,86.93,86.93,86.76,86.79,66500.0,63.0359,63.0359,62.9126,62.9344,66500.0
2013-03-21 13:35:00,86.79,86.86,86.78,86.85,53400.0,62.9344,62.9851,62.9271,62.9779,53400.0
2013-03-21 13:40:00,86.86,86.87,86.77,86.8,50900.0,62.9851,62.9924,62.9199,62.9416,50900.0
2013-03-21 13:45:00,86.78,86.85,86.73,86.8,64700.0,62.9271,62.9779,62.8909,62.9416,64700.0
2013-03-21 13:50:00,86.77,86.85,86.76,86.81,61700.0,62.9199,62.9779,62.9126,62.9489,61700.0
2013-03-21 13:55:00,86.82,86.82,86.74,86.8,25900.0,62.9561,62.9561,62.8981,62.9416,25900.0
2013-03-21 14:00:00,86.78,86.78,86.57,86.65,70800.0,62.9271,62.9271,62.7748,62.8329,70800.0
2013-03-21 14:05:00,86.64,86.67,86.53,86.64,57600.0,62.8256,62.8474,62.7458,62.8256,57600.0
2013-03-21 14:10:00,86.64,86.92,86.61,86.81,85600.0,62.8256,63.0286,62.8039,62.9489,85600.0
2013-03-21 14:15:00,86.83,86.9,86.73,86.75,57500.0,62.9634,63.0141,62.8909,62.9054,57500.0
2013-03-21 14:20:00,86.75,86.77,86.66,86.77,23200.0,62.9054,62.9199,62.8401,62.9199,23200.0
2013-03-21 14:25:00,86.78,86.89,86.76,86.8,36700.0,62.9271,63.0069,62.9126,62.9416,36700.0
2013-03-21 14:30:00,86.81,86.88,86.78,86.8,21000.0,62.9489,62.9996,62.9271,62.9416,21000.0
2013-03-21 14:35:00,86.8,86.89,86.78,86.82,32200.0,62.9416,63.0069,62.9271,62.9561,32200.0
2013-03-21 14:40:00,86.82,86.92,86.81,86.88,43900.0,62.9561,63.0286,62.9489,62.9996,43900.0
2013-03-21 14:45:00,86.89,86.93,86.83,86.88,28100.0,63.0069,63.0359,62.9634,62.9996,28100.0
2013-03-21 14:50:00,86.87,86.88,86.81,86.82,40800.0,62.9924,62.9996,62.9489,62.9561,40800.0
2013-03-21 14:55:00,86.83,86.9,86.8,86.85,36900.0,62.9634,63.0141,62.9416,62.9779,36900.0
2013-03-21 15:00:00,86.85,86.99,86.84,86.93,65100.0,62.9779,63.0794,62.9706,63.0359,65100.0
2013-03-21 15:05:00,86.93,86.94,86.85,86.92,50800.0,63.0359,63.0431,62.9779,63.0286,50800.0
2013-03-21 15:10:00,86.92,86.97,86.89,86.92,45800.0,63.0286,63.0649,63.0069,63.0286,45800.0
2013-03-21 15:15:00,86.91,86.92,86.74,86.76,67900.0,63.0214,63.0286,62.8981,62.9126,67900.0
2013-03-21 15:20:00,86.76,86.91,86.76,86.91,50100.0,62.9126,63.0214,62.9126,63.0214,50100.0
2013-03-21 15:25:00,86.91,87.06,86.9,87.01,56900.0,63.0214,63.1302,63.0141,63.0939,56900.0
2013-03-21 15:30:00,87.02,87.04,86.93,87.0,45800.0,63.1012,63.1157,63.0359,63.0867,45800.0
2013-03-21 15:35:00,86.99,87.05,86.94,86.98,70800.0,63.0794,63.1229,63.0431,63.0722,70800.0
2013-03-21 15:40:00,86.98,87.01,86.92,86.95,48600.0,63.0722,63.0939,63.0286,63.0504,48600.0
2013-03-21 15:45:00,86.94,86.99,86.85,86.96,87800.0,63.0431,63.0794,62.9779,63.0576,87800.0
2013-03-21 15:50:00,86.96,87.0,86.87,86.91,92200.0,63.0576,63.0867,62.9924,63.0214,92200.0
2013-03-21 15:55:00,86.91,86.91,86.83,86.84,175700.0,63.0214,63.0214,62.9634,62.9706,175700.0
2013-03-22 09:30:00,86.96,87.42,86.96,87.29,214000.0,63.0576,63.3912,63.0576,63.2969,214000.0
2013-03-22 09:35:00,87.29,87.4,87.2,87.28,145800.0,63.2969,63.3767,63.2317,63.2897,145800.0
2013-03-22 09:40:00,87.28,87.33,87.08,87.2,100400.0,63.2897,63.3259,63.1447,63.2317,100400.0
2013-03-22 09:45:00,87.2,87.25,87.0,87.04,93900.0,63.2317,63.2679,63.0867,63.1157,93900.0
2013-03-22 09:50:00,87.05,87.21,87.04,87.13,71200.0,63.1229,63.2389,63.1157,63.1809,71200.0
2013-03-22 09:55:00,87.13,87.18,86.98,87.03,99300.0,63.1809,63.2172,63.0722,63.1084,99300.0
2013-03-22 10:00:00,87.03,87.18,87.01,87.07,85000.0,63.1084,63.2172,63.0939,63.1374,85000.0
2013-03-22 10:05:00,87.08,87.26,87.06,87.26,62000.0,63.1447,63.2752,63.1302,63.2752,62000.0
2013-03-22 10:10:00,87.25,87.31,87.13,87.28,77700.0,63.2679,63.3114,63.1809,63.2897,77700.0
2013-03-22 10:15:00,87.28,87.36,87.25,87.29,118500.0,63.2897,63.3477,63.2679,63.2969,118500.0
2013-03-22 10:20:00,87.3,87.32,87.22,87.24,74600.0,63.3042,63.3187,63.2462,63.2607,74600.0
2013-03-22 10:25:00,87.23,87.26,87.14,87.21,55400.0,63.2534,63.2752,63.1882,63.2389,55400.0
2013-03-22 10:30:00,87.2,87.21,87.04,87.07,61800.0,63.2317,63.2389,63.1157,63.1374,61800.0
2013-03-22 10:35:00,87.08,87.12,87.06,87.11,41500.0,63.1447,63.1737,63.1302,63.1664,41500.0
2013-03-22 10:40:00,87.1,87.11,86.97,86.98,56500.0,63.1592,63.1664,63.0649,63.0722,56500.0
2013-03-22 10:45:00,86.98,87.17,86.98,87.06,74600.0,63.0722,63.2099,63.0722,63.1302,74600.0
2013-03-22 10:50:00,87.07,87.19,87.02,87.16,43000.0,63.1374,63.2244,63.1012,63.2027,43000.0
2013-03-22 10:55:00,87.16,87.19,87.15,87.17,49600.0,63.2027,63.2244,63.1954,63.2099,49600.0
2013-03-22 11:00:00,87.18,87.25,87.15,87.15,73700.0,63.2172,63.2679,63.1954,63.1954,73700.0
2013-03-22 11:05:00,87.17,87.19,87.1,87.1,38900.0,63.2099,63.2244,63.1592,63.1592,38900.0
2013-03-22 11:10:00,87.11,87.15,87.06,87.11,27700.0,63.1664,63.1954,63.1302,63.1664,27700.0
2013-03-22 11:15:00,87.11,87.24,87.11,87.16,43600.0,63.1664,63.2607,63.1664,63.2027,43600.0
2013-03-22 11:20:00,87.17,87.22,87.13,87.15,43800.0,63.2099,63.2462,63.1809,63.1954,43800.0
2013-03-22 11:25:00,87.15,87.28,87.13,87.2,44000.0,63.1954,63.2897,63.1809,63.2317,44000.0
2013-03-22 11:30:00,87.2,87.26,87.16,87.18,50100.0,63.2317,63.2752,63.2027,63.2172,50100.0
2013-03-22 11:35:00,87.18,87.22,87.08,87.15,70400.0,63.2172,63.2462,63.1447,63.1954,70400.0
2013-03-22 11:40:00,87.15,87.15,87.09,87.14,30500.0,63.1954,63.1954,63.1519,63.1882,30500.0
2013-03-22 11:45:00,87.13,87.13,87.05,87.1,30600.0,63.1809,63.1809,63.1229,63.1592,30600.0
2013-03-22 11:50:00,87.11,87.16,87.04,87.11,36200.0,63.1664,63.2027,63.1157,63.1664,36200.0
2013-03-22 11:55:00,87.09,87.19,87.08,87.15,72100.0,63.1519,63.2244,63.1447,63.1954,72100.0
2013-03-22 12:00:00,87.15,87.18,87.14,87.16,56300.0,63.1954,63.2172,63.1882,63.2027,56300.0
2013-03-22 12:05:00,87.17,87.23,87.15,87.18,82600.0,63.2099,63.2534,63.1954,63.2172,82600.0
2013-03-22 12:10:00,87.18,87.28,87.15,87.17,59900.0,63.2172,63.2897,63.1954,63.2099,59900.0
2013-03-22 12:15:00,87.17,87.25,87.15,87.25,34700.0,63.2099,63.2679,63.1954,63.2679,34700.0
2013-03-22 12:20:00,87.25,87.27,87.2,87.26,43500.0,63.2679,63.2824,63.2317,63.2752,43500.0
2013-03-22 12:25:00,87.25,87.32,87.23,87.28,66400.0,63.2679,63.3187,63.2534,63.2897,66400.0
2013-03-22 12:30:00,87.3,87.39,87.25,87.35,72100.0,63.3042,63.3695,63.2679,63.3405,72100.0
2013-03-22 12:35:00,87.35,87.62,87.34,87.61,172900.0,63.3405,63.5362,63.3332,63.529,172900.0
2013-03-22 12:40:00,87.62,87.63,87.38,87.47,87100.0,63.5362,63.5435,63.3622,63.4275,87100.0
2013-03-22 12:45:00,87.47,87.47,87.4,87.47,24900.0,63.4275,63.4275,63.3767,63.4275,24900.0
2013-03-22 12:50:00,87.46,87.46,87.32,87.41,54600.0,63.4202,63.4202,63.3187,63.384,54600.0
2013-03-22 12:55:00,87.41,87.46,87.4,87.42,26000.0,63.384,63.4202,63.3767,63.3912,26000.0
2013-03-22 13:00:00,87.44,87.53,87.4,87.48,52000.0,63.4057,63.471,63.3767,63.4347,52000.0
2013-03-22 13:05:00,87.48,87.6,87.47,87.59,47900.0,63.4347,63.5217,63.4275,63.5145,47900.0
2013-03-22 13:10:00,87.59,87.61,87.55,87.55,43800.0,63.5145,63.529,63.4855,63.4855,43800.0
2013-03-22 13:15:00,87.55,87.55,87.45,87.47,89400.0,63.4855,63.4855,63.413,63.4275,89400.0
2013-03-22 13:20:00,87.47,87.55,87.39,87.48,54500.0,63.4275,63.4855,63.3695,63.4347,54500.0
2013-03-22 13:25:00,87.47,87.55,87.46,87.52,40000.0,63.4275,63.4855,63.4202,63.4637,40000.0
2013-03-22 13:30:00,87.5,87.56,87.41,87.45,33200.0,63.4492,63.4927,63.384,63.413,33200.0
2013-03-22 13:35:00,87.45,87.46,87.35,87.41,40600.0,63.413,63.4202,63.3405,63.384,40600.0
2013-03-22 13:40:00,87.42,87.46,87.42,87.44,15400.0,63.3912,63.4202,63.3912,63.4057,15400.0
2013-03-22 13:45:00,87.44,87.45,87.38,87.44,22100.0,63.4057,63.413,63.3622,63.4057,22100.0
2013-03-22 13:50:00,87.44,87.47,87.42,87.47,21600.0,63.4057,63.4275,63.3912,63.4275,21600.0
2013-03-22 13:55:00,87.47,87.47,87.37,87.4,50200.0,63.4275,63.4275,63.355,63.3767,50200.0
2013-03-22 14:00:00,87.39,87.42,87.36,87.36,25100.0,63.3695,63.3912,63.3477,63.3477,25100.0
2013-03-22 14:05:00,87.36,87.38,87.27,87.29,28900.0,63.3477,63.3622,63.2824,63.2969,28900.0
2013-03-22 14:10:00,87.31,87.4,87.3,87.36,27500.0,63.3114,63.3767,63.3042,63.3477,27500.0
2013-03-22 14:15:00,87.35,87.35,87.29,87.33,18300.0,63.3405,63.3405,63.2969,63.3259,18300.0
2013-03-22 14:20:00,87.34,87.36,87.31,87.35,23100.0,63.3332,63.3477,63.3114,63.3405,23100.0
2013-03-22 14:25:00,87.36,87.37,87.31,87.34,30100.0,63.3477,63.355,63.3114,63.3332,30100.0
2013-03-22 14:30:00,87.34,87.35,87.25,87.32,31300.0,63.3332,63.3405,63.2679,63.3187,31300.0
2013-03-22 14:35:00,87.31,87.42,87.31,87.41,32700.0,63.3114,63.3912,63.3114,63.384,32700.0
2013-03-22 14:40:00,87.4,87.41,87.36,87.41,31600.0,63.3767,63.384,63.3477,63.384,31600.0
2013-03-22 14:45:00,87.4,87.4,87.38,87.4,20500.0,63.3767,63.3767,63.3622,63.3767,20500.0
2013-03-22 14:50:00,87.4,87.42,87.34,87.4,36400.0,63.3767,63.3912,63.3332,63.3767,36400.0
2013-03-22 14:55:00,87.39,87.4,87.31,87.31,51600.0,63.3695,63.3767,63.3114,63.3114,51600.0
2013-03-22 15:00:00,87.32,87.36,87.3,87.31,34400.0,63.3187,63.3477,63.3042,63.3114,34400.0
2013-03-22 15:05:00,87.32,87.35,87.31,87.32,51400.0,63.3187,63.3405,63.3114,63.3187,51400.0
2013-03-22 15:10:00,87.32,87.39,87.32,87.39,31200.0,63.3187,63.3695,63.3187,63.3695,31200.0
2013-03-22 15:15:00,87.38,87.39,87.31,87.32,40400.0,63.3622,63.3695,63.3114,63.3187,40400.0
2013-03-22 15:20:00,87.3,87.33,87.27,87.31,63700.0,63.3042,63.3259,63.2824,63.3114,63700.0
2013-03-22 15:25:00,87.32,87.36,87.29,87.35,52200.0,63.3187,63.3477,63.2969,63.3405,52200.0
2013-03-22 15:30:00,87.34,87.37,87.33,87.36,47000.0,63.3332,63.355,63.3259,63.3477,47000.0
2013-03-22 15:35:00,87.35,87.42,87.34,87.38,73000.0,63.3405,63.3912,63.3332,63.3622,73000.0
2013-03-22 15:40:00,87.39,87.41,87.37,87.38,63900.0,63.3695,63.384,63.355,63.3622,63900.0
2013-03-22 15:45:00,87.39,87.43,87.35,87.35,85700.0,63.3695,63.3985,63.3405,63.3405,85700.0
2013-03-22 15:50:00,87.36,87.38,87.33,87.36,119800.0,63.3477,63.3622,63.3259,63.3477,119800.0
2013-03-22 15:55:00,87.35,87.48,87.31,87.47,201000.0,63.3405,63.4347,63.3114,63.4275,201000.0
2013-03-25 09:30:00,87.93,87.96,87.56,87.65,198500.0,63.761,63.7828,63.4927,63.558,198500.0
2013-03-25 09:35:00,87.61,87.64,87.2,87.21,131900.0,63.529,63.5507,63.2317,63.2389,131900.0
2013-03-25 09:40:00,87.22,87.41,87.13,87.23,123800.0,63.2462,63.384,63.1809,63.2534,123800.0
2013-03-25 09:45:00,87.23,87.45,87.23,87.4,96500.0,63.2534,63.413,63.2534,63.3767,96500.0
2013-03-25 09:50:00,87.4,87.5,87.39,87.47,101400.0,63.3767,63.4492,63.3695,63.4275,101400.0
2013-03-25 09:55:00,87.44,87.47,87.23,87.35,95200.0,63.4057,63.4275,63.2534,63.3405,95200.0
2013-03-25 10:00:00,87.34,87.39,87.03,87.08,209700.0,63.3332,63.3695,63.1084,63.1447,209700.0
2013-03-25 10:05:00,87.08,87.2,87.08,87.19,54400.0,63.1447,63.2317,63.1447,63.2244,54400.0
2013-03-25 10:10:00,87.19,87.22,87.0,87.04,109400.0,63.2244,63.2462,63.0867,63.1157,109400.0
2013-03-25 10:15:00,87.04,87.07,86.87,86.97,170800.0,63.1157,63.1374,62.9924,63.0649,170800.0
2013-03-25 10:20:00,86.98,87.0,86.86,86.92,71500.0,63.0722,63.0867,62.9851,63.0286,71500.0
2013-03-25 10:25:00,86.92,86.92,86.67,86.73,173000.0,63.0286,63.0286,62.8474,62.8909,173000.0
2013-03-25 10:30:00,86.72,86.78,86.63,86.72,107600.0,62.8836,62.9271,62.8184,62.8836,107600.0
2013-03-25 10:35:00,86.7,86.7,86.56,86.61,113300.0,62.8691,62.8691,62.7676,62.8039,113300.0
2013-03-25 10:40:00,86.61,86.61,86.5,86.5,96800.0,62.8039,62.8039,62.7241,62.7241,96800.0
2013-03-25 10:45:00,86.5,86.5,86.32,86.48,162000.0,62.7241,62.7241,62.5936,62.7096,162000.0
2013-03-25 10:50:00,86.46,86.46,86.22,86.28,139100.0,62.6951,62.6951,62.5211,62.5646,139100.0
2013-03-25 10:55:00,86.28,86.36,86.22,86.28,83100.0,62.5646,62.6226,62.5211,62.5646,83100.0
2013-03-25 11:00:00,86.26,86.28,86.15,86.2,130000.0,62.5501,62.5646,62.4703,62.5065,130000.0
2013-03-25 11:05:00,86.21,86.3,86.2,86.3,98200.0,62.5138,62.5791,62.5065,62.5791,98200.0
2013-03-25 11:10:00,86.32,86.35,86.19,86.29,90700.0,62.5936,62.6153,62.4993,62.5718,90700.0
2013-03-25 11:15:00,86.28,86.29,86.06,86.06,79900.0,62.5646,62.5718,62.405,62.405,79900.0
2013-03-25 11:20:00,86.06,86.25,86.05,86.23,83800.0,62.405,62.5428,62.3978,62.5283,83800.0
2013-03-25 11:25:00,86.22,86.22,86.06,86.06,63900.0,62.5211,62.5211,62.405,62.405,63900.0
2013-03-25 11:30:00,86.06,86.23,86.05,86.17,86700.0,62.405,62.5283,62.3978,62.4848,86700.0
2013-03-25 11:35:00,86.17,86.24,86.13,86.23,74700.0,62.4848,62.5356,62.4558,62.5283,74700.0
2013-03-25 11:40:00,86.23,86.37,86.2,86.31,50200.0,62.5283,62.6298,62.5065,62.5863,50200.0
2013-03-25 11:45:00,86.32,86.54,86.2,86.46,80700.0,62.5936,62.7531,62.5065,62.6951,80700.0
2013-03-25 11:50:00,86.47,86.51,86.37,86.5,95700.0,62.7023,62.7313,62.6298,62.7241,95700.0
2013-03-25 11:55:00,86.5,86.55,86.37,86.39,49800.0,62.7241,62.7603,62.6298,62.6443,49800.0
2013-03-25 12:00:00,86.38,86.45,86.37,86.4,48700.0,62.6371,62.6878,62.6298,62.6516,48700.0
2013-03-25 12:05:00,86.4,86.54,86.37,86.39,75600.0,62.6516,62.7531,62.6298,62.6443,75600.0
2013-03-25 12:10:00,86.4,86.4,86.3,86.34,90200.0,62.6516,62.6516,62.5791,62.6081,90200.0
2013-03-25 12:15:00,86.38,86.42,86.32,86.38,39000.0,62.6371,62.6661,62.5936,62.6371,39000.0
2013-03-25 12:20:00,86.37,86.38,86.3,86.32,29200.0,62.6298,62.6371,62.5791,62.5936,29200.0
2013-03-25 12:25:00,86.31,86.39,86.23,86.26,38100.0,62.5863,62.6443,62.5283,62.5501,38100.0
2013-03-25 12:30:00,86.24,86.41,86.21,86.29,71600.0,62.5356,62.6588,62.5138,62.5718,71600.0
2013-03-25 12:35:00,86.29,86.36,86.23,86.36,97500.0,62.5718,62.6226,62.5283,62.6226,97500.0
2013-03-25 12:40:00,86.37,86.38,86.25,86.33,92200.0,62.6298,62.6371,62.5428,62.6008,92200.0
2013-03-25 12:45:00,86.32,86.38,86.29,86.34,39100.0,62.5936,62.6371,62.5718,62.6081,39100.0
2013-03-25 12:50:00,86.35,86.39,86.16,86.2,52500.0,62.6153,62.6443,62.4775,62.5065,52500.0
2013-03-25 12:55:00,86.21,86.24,86.14,86.15,52600.0,62.5138,62.5356,62.463,62.4703,52600.0
2013-03-25 13:00:00,86.14,86.25,86.07,86.16,93200.0,62.463,62.5428,62.4123,62.4775,93200.0
2013-03-25 13:05:00,86.16,86.17,86.05,86.09,65500.0,62.4775,62.4848,62.3978,62.4268,65500.0
2013-03-25 13:10:00,86.1,86.13,86.05,86.06,49700.0,62.434,62.4558,62.3978,62.405,49700.0
2013-03-25 13:15:00,86.06,86.17,86.05,86.15,54400.0,62.405,62.4848,62.3978,62.4703,54400.0
2013-03-25 13:20:00,86.15,86.3,86.15,86.25,50100.0,62.4703,62.5791,62.4703,62.5428,50100.0
2013-03-25 13:25:00,86.24,86.4,86.24,86.38,61000.0,62.5356,62.6516,62.5356,62.6371,61000.0
2013-03-25 13:30:00,86.37,86.4,86.26,86.28,58200.0,62.6298,62.6516,62.5501,62.5646,58200.0
2013-03-25 13:35:00,86.28,86.28,86.16,86.22,48300.0,62.5646,62.5646,62.4775,62.5211,48300.0
2013-03-25 13:40:00,86.22,86.29,86.2,86.27,40600.0,62.5211,62.5718,62.5065,62.5573,40600.0
2013-03-25 13:45:00,86.29,86.45,86.22,86.41,75900.0,62.5718,62.6878,62.5211,62.6588,75900.0
2013-03-25 13:50:00,86.42,86.63,86.39,86.57,92800.0,62.6661,62.8184,62.6443,62.7748,92800.0
2013-03-25 13:55:00,86.59,86.75,86.58,86.65,100900.0,62.7893,62.9054,62.7821,62.8329,100900.0
2013-03-25 14:00:00,86.65,86.66,86.52,86.55,49900.0,62.8329,62.8401,62.7386,62.7603,49900.0
2013-03-25 14:05:00,86.55,86.66,86.55,86.63,38500.0,62.7603,62.8401,62.7603,62.8184,38500.0
2013-03-25 14:10:00,86.64,86.71,86.52,86.53,41800.0,62.8256,62.8764,62.7386,62.7458,41800.0
2013-03-25 14:15:00,86.56,86.66,86.53,86.63,39100.0,62.7676,62.8401,62.7458,62.8184,39100.0
2013-03-25 14:20:00,86.63,86.78,86.6,86.71,37900.0,62.8184,62.9271,62.7966,62.8764,37900.0
2013-03-25 14:25:00,86.7,86.71,86.59,86.59,41700.0,62.8691,62.8764,62.7893,62.7893,41700.0
2013-03-25 14:30:00,86.59,86.6,86.5,86.55,38900.0,62.7893,62.7966,62.7241,62.7603,38900.0
2013-03-25 14:35:00,86.54,86.56,86.46,86.53,39100.0,62.7531,62.7676,62.6951,62.7458,39100.0
2013-03-25 14:40:00,86.52,86.72,86.51,86.67,66200.0,62.7386,62.8836,62.7313,62.8474,66200.0
2013-03-25 14:45:00,86.68,86.7,86.57,86.65,59300.0,62.8546,62.8691,62.7748,62.8329,59300.0
2013-03-25 14:50:00,86.66,86.66,86.58,86.62,29100.0,62.8401,62.8401,62.7821,62.8111,29100.0
2013-03-25 14:55:00,86.62,86.65,86.57,86.6,23700.0,62.8111,62.8329,62.7748,62.7966,23700.0
2013-03-25 15:00:00,86.61,86.61,86.43,86.55,59100.0,62.8039,62.8039,62.6733,62.7603,59100.0
2013-03-25 15:05:00,86.54,86.54,86.42,86.46,44200.0,62.7531,62.7531,62.6661,62.6951,44200.0
2013-03-25 15:10:00,86.45,86.53,86.43,86.51,32300.0,62.6878,62.7458,62.6733,62.7313,32300.0
2013-03-25 15:15:00,86.51,86.58,86.42,86.43,58200.0,62.7313,62.7821,62.6661,62.6733,58200.0
2013-03-25 15:20:00,86.43,86.55,86.36,86.45,56100.0,62.6733,62.7603,62.6226,62.6878,56100.0
2013-03-25 15:25:00,86.45,86.46,86.39,86.41,51600.0,62.6878,62.6951,62.6443,62.6588,51600.0
2013-03-25 15:30:00,86.42,86.5,86.41,86.49,89300.0,62.6661,62.7241,62.6588,62.7168,89300.0
2013-03-25 15:35:00,86.49,86.57,86.44,86.52,73600.0,62.7168,62.7748,62.6806,62.7386,73600.0
2013-03-25 15:40:00,86.52,86.54,86.47,86.5,63100.0,62.7386,62.7531,62.7023,62.7241,63100.0
2013-03-25 15:45:00,86.5,86.54,86.4,86.42,103900.0,62.7241,62.7531,62.6516,62.6661,103900.0
2013-03-25 15:50:00,86.43,86.64,86.43,86.62,152200.0,62.6733,62.8256,62.6733,62.8111,152200.0
2013-03-25 15:55:00,86.62,86.73,86.6,86.63,236100.0,62.8111,62.8909,62.7966,62.8184,236100.0
2013-03-26 09:30:00,87.05,87.14,86.91,86.96,162900.0,63.1229,63.1882,63.0214,63.0576,162900.0
2013-03-26 09:35:00,86.96,87.16,86.95,87.05,84200.0,63.0576,63.2027,63.0504,63.1229,84200.0
2013-03-26 09:40:00,87.07,87.29,86.96,87.28,84100.0,63.1374,63.2969,63.0576,63.2897,84100.0
2013-03-26 09:45:00,87.29,87.3,87.09,87.26,106500.0,63.2969,63.3042,63.1519,63.2752,106500.0
2013-03-26 09:50:00,87.26,87.27,87.13,87.25,80500.0,63.2752,63.2824,63.1809,63.2679,80500.0
2013-03-26 09:55:00,87.24,87.39,87.23,87.38,103500.0,63.2607,63.3695,63.2534,63.3622,103500.0
2013-03-26 10:00:00,87.38,87.38,87.15,87.17,99200.0,63.3622,63.3622,63.1954,63.2099,99200.0
2013-03-26 10:05:00,87.17,87.22,87.0,87.11,107000.0,63.2099,63.2462,63.0867,63.1664,107000.0
2013-03-26 10:10:00,87.12,87.24,87.04,87.18,77600.0,63.1737,63.2607,63.1157,63.2172,77600.0
2013-03-26 10:15:00,87.17,87.22,87.05,87.14,79600.0,63.2099,63.2462,63.1229,63.1882,79600.0
2013-03-26 10:20:00,87.14,87.18,86.95,86.95,69400.0,63.1882,63.2172,63.0504,63.0504,69400.0
2013-03-26 10:25:00,87.02,87.11,86.99,87.06,63400.0,63.1012,63.1664,63.0794,63.1302,63400.0
2013-03-26 10:30:00,87.08,87.19,87.06,87.13,81900.0,63.1447,63.2244,63.1302,63.1809,81900.0
2013-03-26 10:35:00,87.14,87.19,87.07,87.12,46400.0,63.1882,63.2244,63.1374,63.1737,46400.0
2013-03-26 10:40:00,87.1,87.23,86.98,87.0,122800.0,63.1592,63.2534,63.0722,63.0867,122800.0
2013-03-26 10:45:00,87.02,87.06,86.93,87.03,44600.0,63.1012,63.1302,63.0359,63.1084,44600.0
2013-03-26 10:50:00,87.05,87.17,87.02,87.02,48200.0,63.1229,63.2099,63.1012,63.1012,48200.0
2013-03-26 10:55:00,87.01,87.18,87.01,87.08,45100.0,63.0939,63.2172,63.0939,63.1447,45100.0
2013-03-26 11:00:00,87.09,87.15,87.0,87.11,50900.0,63.1519,63.1954,63.0867,63.1664,50900.0
2013-03-26 11:05:00,87.11,87.17,87.06,87.15,38700.0,63.1664,63.2099,63.1302,63.1954,38700.0
2013-03-26 11:10:00,87.13,87.18,87.06,87.06,29800.0,63.1809,63.2172,63.1302,63.1302,29800.0
2013-03-26 11:15:00,87.05,87.08,86.96,86.98,47700.0,63.1229,63.1447,63.0576,63.0722,47700.0
2013-03-26 11:20:00,86.99,87.0,86.93,87.0,32600.0,63.0794,63.0867,63.0359,63.0867,32600.0
2013-03-26 11:25:00,87.0,87.1,86.99,87.0,58300.0,63.0867,63.1592,63.0794,63.0867,58300.0
2013-03-26 11:30:00,86.98,87.01,86.91,86.92,30700.0,63.0722,63.0939,63.0214,63.0286,30700.0
2013-03-26 11:35:00,86.91,86.97,86.88,86.89,94600.0,63.0214,63.0649,62.9996,63.0069,94600.0
2013-03-26 11:40:00,86.9,86.96,86.89,86.92,21100.0,63.0141,63.0576,63.0069,63.0286,21100.0
2013-03-26 11:45:00,86.93,86.95,86.88,86.89,17700.0,63.0359,63.0504,62.9996,63.0069,17700.0
2013-03-26 11:50:00,86.93,86.97,86.83,86.91,43900.0,63.0359,63.0649,62.9634,63.0214,43900.0
2013-03-26 11:55:00,86.91,87.0,86.89,86.92,38200.0,63.0214,63.0867,63.0069,63.0286,38200.0
2013-03-26 12:00:00,86.93,87.02,86.93,86.97,15700.0,63.0359,63.1012,63.0359,63.0649,15700.0
2013-03-26 12:05:00,86.97,86.98,86.89,86.94,29000.0,63.0649,63.0722,63.0069,63.0431,29000.0
2013-03-26 12:10:00,86.94,86.94,86.82,86.83,50700.0,63.0431,63.0431,62.9561,62.9634,50700.0
2013-03-26 12:15:00,86.83,86.86,86.75,86.79,31800.0,62.9634,62.9851,62.9054,62.9344,31800.0
2013-03-26 12:20:00,86.79,86.82,86.74,86.76,40200.0,62.9344,62.9561,62.8981,62.9126,40200.0
2013-03-26 12:25:00,86.75,86.79,86.7,86.77,73700.0,62.9054,62.9344,62.8691,62.9199,73700.0
2013-03-26 12:30:00,86.78,86.79,86.68,86.73,35700.0,62.9271,62.9344,62.8546,62.8909,35700.0
2013-03-26 12:35:00,86.73,86.75,86.7,86.72,13000.0,62.8909,62.9054,62.8691,62.8836,13000.0
2013-03-26 12:40:00,86.71,86.76,86.7,86.74,17200.0,62.8764,62.9126,62.8691,62.8981,17200.0
2013-03-26 12:45:00,86.74,86.75,86.69,86.69,41700.0,62.8981,62.9054,62.8619,62.8619,41700.0
2013-03-26 12:50:00,86.69,86.72,86.66,86.71,25500.0,62.8619,62.8836,62.8401,62.8764,25500.0
2013-03-26 12:55:00,86.72,86.73,86.66,86.68,21600.0,62.8836,62.8909,62.8401,62.8546,21600.0
2013-03-26 13:00:00,86.67,86.73,86.67,86.71,18200.0,62.8474,62.8909,62.8474,62.8764,18200.0
2013-03-26 13:05:00,86.72,86.75,86.68,86.72,17100.0,62.8836,62.9054,62.8546,62.8836,17100.0
2013-03-26 13:10:00,86.71,86.74,86.67,86.72,28600.0,62.8764,62.8981,62.8474,62.8836,28600.0
2013-03-26 13:15:00,86.73,86.75,86.67,86.7,19500.0,62.8909,62.9054,62.8474,62.8691,19500.0
2013-03-26 13:20:00,86.71,86.82,86.7,86.79,23500.0,62.8764,62.9561,62.8691,62.9344,23500.0
2013-03-26 13:25:00,86.79,86.86,86.78,86.82,38200.0,62.9344,62.9851,62.9271,62.9561,38200.0
2013-03-26 13:30:00,86.82,86.85,86.79,86.84,21200.0,62.9561,62.9779,62.9344,62.9706,21200.0
2013-03-26 13:35:00,86.85,86.9,86.82,86.88,35000.0,62.9779,63.0141,62.9561,62.9996,35000.0
2013-03-26 13:40:00,86.86,86.88,86.74,86.78,60800.0,62.9851,62.9996,62.8981,62.9271,60800.0
2013-03-26 13:45:00,86.79,86.82,86.74,86.82,34100.0,62.9344,62.9561,62.8981,62.9561,34100.0
2013-03-26 13:50:00,86.82,86.85,86.81,86.83,23400.0,62.9561,62.9779,62.9489,62.9634,23400.0
2013-03-26 13:55:00,86.83,86.85,86.76,86.79,24300.0,62.9634,62.9779,62.9126,62.9344,24300.0
2013-03-26 14:00:00,86.8,86.85,86.79,86.84,44100.0,62.9416,62.9779,62.9344,62.9706,44100.0
2013-03-26 14:05:00,86.85,86.85,86.76,86.76,27600.0,62.9779,62.9779,62.9126,62.9126,27600.0
2013-03-26 14:10:00,86.78,86.8,86.75,86.78,28600.0,62.9271,62.9416,62.9054,62.9271,28600.0
2013-03-26 14:15:00,86.79,86.84,86.75,86.84,31000.0,62.9344,62.9706,62.9054,62.9706,31000.0
2013-03-26 14:20:00,86.84,86.85,86.79,86.81,27300.0,62.9706,62.9779,62.9344,62.9489,27300.0
2013-03-26 14:25:00,86.82,86.84,86.77,86.79,26200.0,62.9561,62.9706,62.9199,62.9344,26200.0
2013-03-26 14:30:00,86.79,86.81,86.76,86.81,36300.0,62.9344,62.9489,62.9126,62.9489,36300.0
2013-03-26 14:35:00,86.8,86.85,86.8,86.85,25000.0,62.9416,62.9779,62.9416,62.9779,25000.0
2013-03-26 14:40:00,86.85,86.86,86.83,86.84,43400.0,62.9779,62.9851,62.9634,62.9706,43400.0
2013-03-26 14:45:00,86.84,86.85,86.79,86.79,39200.0,62.9706,62.9779,62.9344,62.9344,39200.0
2013-03-26 14:50:00,86.8,86.9,86.8,86.86,26800.0,62.9416,63.0141,62.9416,62.9851,26800.0
2013-03-26 14:55:00,86.85,86.91,86.85,86.89,28500.0,62.9779,63.0214,62.9779,63.0069,28500.0
2013-03-26 15:00:00,86.9,86.98,86.89,86.98,33100.0,63.0141,63.0722,63.0069,63.0722,33100.0
2013-03-26 15:05:00,86.98,86.98,86.92,86.92,23200.0,63.0722,63.0722,63.0286,63.0286,23200.0
2013-03-26 15:10:00,86.92,87.0,86.87,86.98,31200.0,63.0286,63.0867,62.9924,63.0722,31200.0
2013-03-26 15:15:00,86.98,87.0,86.91,86.94,28200.0,63.0722,63.0867,63.0214,63.0431,28200.0
2013-03-26 15:20:00,86.94,86.99,86.93,86.97,32900.0,63.0431,63.0794,63.0359,63.0649,32900.0
2013-03-26 15:25:00,86.96,86.99,86.93,86.98,45100.0,63.0576,63.0794,63.0359,63.0722,45100.0
2013-03-26 15:30:00,86.97,87.01,86.96,86.99,46900.0,63.0649,63.0939,63.0576,63.0794,46900.0
2013-03-26 15:35:00,86.99,87.01,86.94,86.98,50400.0,63.0794,63.0939,63.0431,63.0722,50400.0
2013-03-26 15:40:00,86.98,87.0,86.94,86.99,29900.0,63.0722,63.0867,63.0431,63.0794,29900.0
2013-03-26 15:45:00,86.98,87.02,86.96,86.98,45400.0,63.0722,63.1012,63.0576,63.0722,45400.0
2013-03-26 15:50:00,86.98,86.98,86.92,86.95,90800.0,63.0722,63.0722,63.0286,63.0504,90800.0
2013-03-26 15:55:00,86.94,87.0,86.91,86.99,153100.0,63.0431,63.0867,63.0214,63.0794,153100.0
2013-03-27 09:30:00,86.43,86.58,86.11,86.15,199500.0,62.6733,62.7821,62.4413,62.4703,199500.0
2013-03-27 09:35:00,86.13,86.32,85.8,86.29,252700.0,62.4558,62.5936,62.2165,62.5718,252700.0
2013-03-27 09:40:00,86.31,86.32,85.92,86.23,105000.0,62.5863,62.5936,62.3035,62.5283,105000.0
2013-03-27 09:45:00,86.21,86.3,86.13,86.21,57400.0,62.5138,62.5791,62.4558,62.5138,57400.0
2013-03-27 09:50:00,86.21,86.23,86.1,86.13,83000.0,62.5138,62.5283,62.434,62.4558,83000.0
2013-03-27 09:55:00,86.15,86.43,86.13,86.33,87800.0,62.4703,62.6733,62.4558,62.6008,87800.0
2013-03-27 10:00:00,86.31,86.51,86.16,86.44,70800.0,62.5863,62.7313,62.4775,62.6806,70800.0
2013-03-27 10:05:00,86.46,86.47,86.29,86.34,48500.0,62.6951,62.7023,62.5718,62.6081,48500.0
2013-03-27 10:10:00,86.35,86.37,86.18,86.23,38600.0,62.6153,62.6298,62.492,62.5283,38600.0
2013-03-27 10:15:00,86.22,86.3,86.19,86.22,24300.0,62.5211,62.5791,62.4993,62.5211,24300.0
2013-03-27 10:20:00,86.2,86.31,86.15,86.24,56300.0,62.5065,62.5863,62.4703,62.5356,56300.0
2013-03-27 10:25:00,86.24,86.46,86.22,86.39,67800.0,62.5356,62.6951,62.5211,62.6443,67800.0
2013-03-27 10:30:00,86.4,86.53,86.38,86.44,82800.0,62.6516,62.7458,62.6371,62.6806,82800.0
2013-03-27 10:35:00,86.44,86.48,86.34,86.39,41300.0,62.6806,62.7096,62.6081,62.6443,41300.0
2013-03-27 10:40:00,86.41,86.48,86.38,86.42,47700.0,62.6588,62.7096,62.6371,62.6661,47700.0
2013-03-27 10:45:00,86.43,86.49,86.34,86.37,28000.0,62.6733,62.7168,62.6081,62.6298,28000.0
2013-03-27 10:50:00,86.37,86.49,86.35,86.39,40400.0,62.6298,62.7168,62.6153,62.6443,40400.0
2013-03-27 10:55:00,86.39,86.45,86.34,86.42,37100.0,62.6443,62.6878,62.6081,62.6661,37100.0
2013-03-27 11:00:00,86.42,86.52,86.42,86.48,43200.0,62.6661,62.7386,62.6661,62.7096,43200.0
2013-03-27 11:05:00,86.45,86.48,86.4,86.45,38500.0,62.6878,62.7096,62.6516,62.6878,38500.0
2013-03-27 11:10:00,86.46,86.49,86.4,86.43,93300.0,62.6951,62.7168,62.6516,62.6733,93300.0
2013-03-27 11:15:00,86.43,86.47,86.4,86.42,32200.0,62.6733,62.7023,62.6516,62.6661,32200.0
2013-03-27 11:20:00,86.43,86.43,86.31,86.41,35400.0,62.6733,62.6733,62.5863,62.6588,35400.0
2013-03-27 11:25:00,86.4,86.41,86.35,86.4,33900.0,62.6516,62.6588,62.6153,62.6516,33900.0
2013-03-27 11:30:00,86.4,86.41,86.37,86.4,23600.0,62.6516,62.6588,62.6298,62.6516,23600.0
2013-03-27 11:35:00,86.41,86.44,86.35,86.4,58500.0,62.6588,62.6806,62.6153,62.6516,58500.0
2013-03-27 11:40:00,86.4,86.43,86.36,86.43,32200.0,62.6516,62.6733,62.6226,62.6733,32200.0
2013-03-27 11:45:00,86.42,86.48,86.3,86.38,36700.0,62.6661,62.7096,62.5791,62.6371,36700.0
2013-03-27 11:50:00,86.39,86.42,86.3,86.33,42200.0,62.6443,62.6661,62.5791,62.6008,42200.0
2013-03-27 11:55:00,86.33,86.36,86.25,86.28,47600.0,62.6008,62.6226,62.5428,62.5646,47600.0
2013-03-27 12:00:00,86.29,86.43,86.28,86.41,60900.0,62.5718,62.6733,62.5646,62.6588,60900.0
2013-03-27 12:05:00,86.39,86.39,86.29,86.32,32300.0,62.6443,62.6443,62.5718,62.5936,32300.0
2013-03-27 12:10:00,86.35,86.36,86.27,86.36,25500.0,62.6153,62.6226,62.5573,62.6226,25500.0
2013-03-27 12:15:00,86.37,86.4,86.33,86.35,14100.0,62.6298,62.6516,62.6008,62.6153,14100.0
2013-03-27 12:20:00,86.35,86.43,86.29,86.41,31100.0,62.6153,62.6733,62.5718,62.6588,31100.0
2013-03-27 12:25:00,86.43,86.45,86.33,86.37,16600.0,62.6733,62.6878,62.6008,62.6298,16600.0
2013-03-27 12:30:00,86.37,86.48,86.36,86.44,65100.0,62.6298,62.7096,62.6226,62.6806,65100.0
2013-03-27 12:35:00,86.43,86.52,86.43,86.5,42000.0,62.6733,62.7386,62.6733,62.7241,42000.0
2013-03-27 12:40:00,86.5,86.5,86.38,86.39,20100.0,62.7241,62.7241,62.6371,62.6443,20100.0
2013-03-27 12:45:00,86.41,86.43,86.36,86.4,53500.0,62.6588,62.6733,62.6226,62.6516,53500.0
2013-03-27 12:50:00,86.39,86.42,86.34,86.35,57500.0,62.6443,62.6661,62.6081,62.6153,57500.0
2013-03-27 12:55:00,86.35,86.45,86.33,86.42,28300.0,62.6153,62.6878,62.6008,62.6661,28300.0
2013-03-27 13:00:00,86.42,86.44,86.31,86.31,19900.0,62.6661,62.6806,62.5863,62.5863,19900.0
2013-03-27 13:05:00,86.32,86.35,86.25,86.27,39100.0,62.5936,62.6153,62.5428,62.5573,39100.0
2013-03-27 13:10:00,86.26,86.3,86.2,86.26,55400.0,62.5501,62.5791,62.5065,62.5501,55400.0
2013-03-27 13:15:00,86.28,86.3,86.23,86.23,38800.0,62.5646,62.5791,62.5283,62.5283,38800.0
2013-03-27 13:20:00,86.24,86.25,86.16,86.2,86800.0,62.5356,62.5428,62.4775,62.5065,86800.0
2013-03-27 13:25:00,86.2,86.24,86.18,86.23,21600.0,62.5065,62.5356,62.492,62.5283,21600.0
2013-03-27 13:30:00,86.24,86.34,86.17,86.33,50600.0,62.5356,62.6081,62.4848,62.6008,50600.0
2013-03-27 13:35:00,86.31,86.39,86.27,86.31,56000.0,62.5863,62.6443,62.5573,62.5863,56000.0
2013-03-27 13:40:00,86.31,86.36,86.28,86.33,25500.0,62.5863,62.6226,62.5646,62.6008,25500.0
2013-03-27 13:45:00,86.33,86.42,86.33,86.39,17900.0,62.6008,62.6661,62.6008,62.6443,17900.0
2013-03-27 13:50:00,86.39,86.45,86.33,86.37,23000.0,62.6443,62.6878,62.6008,62.6298,23000.0
2013-03-27 13:55:00,86.39,86.49,86.35,86.49,34000.0,62.6443,62.7168,62.6153,62.7168,34000.0
2013-03-27 14:00:00,86.5,86.56,86.47,86.56,61600.0,62.7241,62.7676,62.7023,62.7676,61600.0
2013-03-27 14:05:00,86.56,86.67,86.53,86.62,37600.0,62.7676,62.8474,62.7458,62.8111,37600.0
2013-03-27 14:10:00,86.62,86.71,86.62,86.7,51900.0,62.8111,62.8764,62.8111,62.8691,51900.0
2013-03-27 14:15:00,86.68,86.78,86.68,86.77,42700.0,62.8546,62.9271,62.8546,62.9199,42700.0
2013-03-27 14:20:00,86.78,86.89,86.77,86.87,41500.0,62.9271,63.0069,62.9199,62.9924,41500.0
2013-03-27 14:25:00,86.86,86.97,86.86,86.93,34100.0,62.9851,63.0649,62.9851,63.0359,34100.0
2013-03-27 14:30:00,86.95,86.99,86.77,86.82,89200.0,63.0504,63.0794,62.9199,62.9561,89200.0
2013-03-27 14:35:00,86.81,86.91,86.78,86.86,41700.0,62.9489,63.0214,62.9271,62.9851,41700.0
2013-03-27 14:40:00,86.86,86.98,86.84,86.94,47200.0,62.9851,63.0722,62.9706,63.0431,47200.0
2013-03-27 14:45:00,86.95,86.99,86.89,86.94,46400.0,63.0504,63.0794,63.0069,63.0431,46400.0
2013-03-27 14:50:00,86.93,87.11,86.89,87.02,144200.0,63.0359,63.1664,63.0069,63.1012,144200.0
2013-03-27 14:55:00,87.04,87.16,87.02,87.1,39600.0,63.1157,63.2027,63.1012,63.1592,39600.0
2013-03-27 15:00:00,87.09,87.09,86.91,86.93,76700.0,63.1519,63.1519,63.0214,63.0359,76700.0
2013-03-27 15:05:00,86.93,87.04,86.9,86.99,68300.0,63.0359,63.1157,63.0141,63.0794,68300.0
2013-03-27 15:10:00,87.0,87.03,86.92,86.99,58400.0,63.0867,63.1084,63.0286,63.0794,58400.0
2013-03-27 15:15:00,86.99,86.99,86.84,86.87,49400.0,63.0794,63.0794,62.9706,62.9924,49400.0
2013-03-27 15:20:00,86.87,86.95,86.82,86.88,64500.0,62.9924,63.0504,62.9561,62.9996,64500.0
2013-03-27 15:25:00,86.87,87.0,86.84,86.95,66600.0,62.9924,63.0867,62.9706,63.0504,66600.0
2013-03-27 15:30:00,86.97,87.0,86.89,86.96,66400.0,63.0649,63.0867,63.0069,63.0576,66400.0
2013-03-27 15:35:00,86.97,87.0,86.9,86.91,48800.0,63.0649,63.0867,63.0141,63.0214,48800.0
2013-03-27 15:40:00,86.92,86.95,86.9,86.93,41600.0,63.0286,63.0504,63.0141,63.0359,41600.0
2013-03-27 15:45:00,86.92,86.95,86.83,86.84,90900.0,63.0286,63.0504,62.9634,62.9706,90900.0
2013-03-27 15:50:00,86.84,86.88,86.78,86.83,78400.0,62.9706,62.9996,62.9271,62.9634,78400.0
2013-03-27 15:55:00,86.82,86.92,86.78,86.89,219800.0,62.9561,63.0286,62.9271,63.0069,219800.0
2013-03-28 09:30:00,87.05,87.62,87.02,87.62,388800.0,63.1229,63.5362,63.1012,63.5362,388800.0
2013-03-28 09:35:00,87.64,87.98,87.6,87.73,193700.0,63.5507,63.7973,63.5217,63.616,193700.0
2013-03-28 09:40:00,87.74,87.77,87.22,87.55,157200.0,63.6233,63.645,63.2462,63.4855,157200.0
2013-03-28 09:45:00,87.56,87.61,87.27,87.35,130200.0,63.4927,63.529,63.2824,63.3405,130200.0
2013-03-28 09:50:00,87.37,87.44,87.25,87.36,105200.0,63.355,63.4057,63.2679,63.3477,105200.0
2013-03-28 09:55:00,87.34,87.44,87.17,87.25,111800.0,63.3332,63.4057,63.2099,63.2679,111800.0
2013-03-28 10:00:00,87.26,87.35,87.14,87.21,86100.0,63.2752,63.3405,63.1882,63.2389,86100.0
2013-03-28 10:05:00,87.23,87.23,86.98,87.11,89900.0,63.2534,63.2534,63.0722,63.1664,89900.0
2013-03-28 10:10:00,87.11,87.14,87.05,87.12,54000.0,63.1664,63.1882,63.1229,63.1737,54000.0
2013-03-28 10:15:00,87.13,87.14,87.0,87.11,78700.0,63.1809,63.1882,63.0867,63.1664,78700.0
2013-03-28 10:20:00,87.1,87.33,87.07,87.28,83400.0,63.1592,63.3259,63.1374,63.2897,83400.0
2013-03-28 10:25:00,87.27,87.34,87.23,87.25,43900.0,63.2824,63.3332,63.2534,63.2679,43900.0
2013-03-28 10:30:00,87.25,87.41,87.23,87.29,64400.0,63.2679,63.384,63.2534,63.2969,64400.0
2013-03-28 10:35:00,87.3,87.31,87.19,87.25,39500.0,63.3042,63.3114,63.2244,63.2679,39500.0
2013-03-28 10:40:00,87.26,87.27,87.17,87.21,45600.0,63.2752,63.2824,63.2099,63.2389,45600.0
2013-03-28 10:45:00,87.21,87.24,87.19,87.2,28300.0,63.2389,63.2607,63.2244,63.2317,28300.0
2013-03-28 10:50:00,87.2,87.29,87.19,87.25,43200.0,63.2317,63.2969,63.2244,63.2679,43200.0
2013-03-28 10:55:00,87.24,87.4,87.24,87.35,142700.0,63.2607,63.3767,63.2607,63.3405,142700.0
2013-03-28 11:00:00,87.35,87.38,87.31,87.31,51200.0,63.3405,63.3622,63.3114,63.3114,51200.0
2013-03-28 11:05:00,87.33,87.33,87.24,87.25,49700.0,63.3259,63.3259,63.2607,63.2679,49700.0
2013-03-28 11:10:00,87.23,87.29,87.15,87.16,61700.0,63.2534,63.2969,63.1954,63.2027,61700.0
2013-03-28 11:15:00,87.17,87.17,86.96,86.98,113100.0,63.2099,63.2099,63.0576,63.0722,113100.0
2013-03-28 11:20:00,87.0,87.14,86.96,87.07,96700.0,63.0867,63.1882,63.0576,63.1374,96700.0
2013-03-28 11:25:00,87.07,87.26,87.07,87.22,106000.0,63.1374,63.2752,63.1374,63.2462,106000.0
2013-03-28 11:30:00,87.22,87.26,87.04,87.04,68600.0,63.2462,63.2752,63.1157,63.1157,68600.0
2013-03-28 11:35:00,87.06,87.08,86.89,86.89,102600.0,63.1302,63.1447,63.0069,63.0069,102600.0
2013-03-28 11:40:00,86.9,86.99,86.82,86.83,69400.0,63.0141,63.0794,62.9561,62.9634,69400.0
2013-03-28 11:45:00,86.85,87.03,86.84,87.02,42700.0,62.9779,63.1084,62.9706,63.1012,42700.0
2013-03-28 11:50:00,87.02,87.11,86.98,87.1,42200.0,63.1012,63.1664,63.0722,63.1592,42200.0
2013-03-28 11:55:00,87.08,87.12,87.05,87.08,32600.0,63.1447,63.1737,63.1229,63.1447,32600.0
2013-03-28 12:00:00,87.06,87.09,86.95,86.99,53200.0,63.1302,63.1519,63.0504,63.0794,53200.0
2013-03-28 12:05:00,87.0,87.0,86.85,86.85,44400.0,63.0867,63.0867,62.9779,62.9779,44400.0
2013-03-28 12:10:00,86.85,86.9,86.79,86.84,66000.0,62.9779,63.0141,62.9344,62.9706,66000.0
2013-03-28 12:15:00,86.84,86.9,86.8,86.83,63000.0,62.9706,63.0141,62.9416,62.9634,63000.0
2013-03-28 12:20:00,86.82,86.83,86.72,86.74,38200.0,62.9561,62.9634,62.8836,62.8981,38200.0
2013-03-28 12:25:00,86.73,86.77,86.65,86.7,86400.0,62.8909,62.9199,62.8329,62.8691,86400.0
2013-03-28 12:30:00,86.7,86.87,86.67,86.87,65700.0,62.8691,62.9924,62.8474,62.9924,65700.0
2013-03-28 12:35:00,86.87,86.96,86.84,86.9,46900.0,62.9924,63.0576,62.9706,63.0141,46900.0
2013-03-28 12:40:00,86.9,86.96,86.88,86.95,40900.0,63.0141,63.0576,62.9996,63.0504,40900.0
2013-03-28 12:45:00,86.95,86.99,86.91,86.93,42600.0,63.0504,63.0794,63.0214,63.0359,42600.0
2013-03-28 12:50:00,86.92,86.95,86.91,86.92,12600.0,63.0286,63.0504,63.0214,63.0286,12600.0
2013-03-28 12:55:00,86.93,86.94,86.88,86.9,26500.0,63.0359,63.0431,62.9996,63.0141,26500.0
2013-03-28 13:00:00,86.91,86.92,86.7,86.77,54600.0,63.0214,63.0286,62.8691,62.9199,54600.0
2013-03-28 13:05:00,86.78,86.81,86.75,86.75,33300.0,62.9271,62.9489,62.9054,62.9054,33300.0
2013-03-28 13:10:00,86.75,86.75,86.65,86.69,44800.0,62.9054,62.9054,62.8329,62.8619,44800.0
2013-03-28 13:15:00,86.69,86.77,86.69,86.73,27300.0,62.8619,62.9199,62.8619,62.8909,27300.0
2013-03-28 13:20:00,86.73,86.81,86.73,86.75,38500.0,62.8909,62.9489,62.8909,62.9054,38500.0
2013-03-28 13:25:00,86.75,86.8,86.74,86.79,26700.0,62.9054,62.9416,62.8981,62.9344,26700.0
2013-03-28 13:30:00,86.79,86.84,86.75,86.75,38200.0,62.9344,62.9706,62.9054,62.9054,38200.0
2013-03-28 13:35:00,86.75,86.76,86.72,86.75,19600.0,62.9054,62.9126,62.8836,62.9054,19600.0
2013-03-28 13:40:00,86.74,86.76,86.71,86.74,32900.0,62.8981,62.9126,62.8764,62.8981,32900.0
2013-03-28 13:45:00,86.75,86.76,86.7,86.73,21100.0,62.9054,62.9126,62.8691,62.8909,21100.0
2013-03-28 13:50:00,86.74,86.76,86.73,86.76,22800.0,62.8981,62.9126,62.8909,62.9126,22800.0
2013-03-28 13:55:00,86.76,86.77,86.73,86.74,45000.0,62.9126,62.9199,62.8909,62.8981,45000.0
2013-03-28 14:00:00,86.75,86.85,86.75,86.82,29400.0,62.9054,62.9779,62.9054,62.9561,29400.0
2013-03-28 14:05:00,86.82,86.91,86.82,86.91,24800.0,62.9561,63.0214,62.9561,63.0214,24800.0
2013-03-28 14:10:00,86.91,86.94,86.87,86.88,39600.0,63.0214,63.0431,62.9924,62.9996,39600.0
2013-03-28 14:15:00,86.88,86.89,86.76,86.76,30400.0,62.9996,63.0069,62.9126,62.9126,30400.0
2013-03-28 14:20:00,86.77,86.84,86.76,86.77,30800.0,62.9199,62.9706,62.9126,62.9199,30800.0
2013-03-28 14:25:00,86.76,86.81,86.74,86.81,29300.0,62.9126,62.9489,62.8981,62.9489,29300.0
2013-03-28 14:30:00,86.81,86.82,86.74,86.8,21900.0,62.9489,62.9561,62.8981,62.9416,21900.0
2013-03-28 14:35:00,86.8,86.84,86.77,86.78,34800.0,62.9416,62.9706,62.9199,62.9271,34800.0
2013-03-28 14:40:00,86.79,86.86,86.77,86.84,34000.0,62.9344,62.9851,62.9199,62.9706,34000.0
2013-03-28 14:45:00,86.84,86.85,86.77,86.82,73000.0,62.9706,62.9779,62.9199,62.9561,73000.0
2013-03-28 14:50:00,86.82,86.93,86.8,86.93,63100.0,62.9561,63.0359,62.9416,63.0359,63100.0
2013-03-28 14:55:00,86.92,86.92,86.88,86.9,17300.0,63.0286,63.0286,62.9996,63.0141,17300.0
2013-03-28 15:00:00,86.88,86.9,86.82,86.85,35000.0,62.9996,63.0141,62.9561,62.9779,35000.0
2013-03-28 15:05:00,86.85,86.87,86.76,86.82,83700.0,62.9779,62.9924,62.9126,62.9561,83700.0
2013-03-28 15:10:00,86.82,86.9,86.81,86.88,43700.0,62.9561,63.0141,62.9489,62.9996,43700.0
2013-03-28 15:15:00,86.88,86.94,86.86,86.93,47200.0,62.9996,63.0431,62.9851,63.0359,47200.0
2013-03-28 15:20:00,86.92,86.98,86.89,86.9,58500.0,63.0286,63.0722,63.0069,63.0141,58500.0
2013-03-28 15:25:00,86.9,86.95,86.84,86.91,77800.0,63.0141,63.0504,62.9706,63.0214,77800.0
2013-03-28 15:30:00,86.92,86.98,86.9,86.98,84400.0,63.0286,63.0722,63.0141,63.0722,84400.0
2013-03-28 15:35:00,86.97,86.99,86.93,86.95,68200.0,63.0649,63.0794,63.0359,63.0504,68200.0
2013-03-28 15:40:00,86.95,86.95,86.86,86.86,69000.0,63.0504,63.0504,62.9851,62.9851,69000.0
2013-03-28 15:45:00,86.86,86.92,86.83,86.91,81500.0,62.9851,63.0286,62.9634,63.0214,81500.0
2013-03-28 15:50:00,86.91,86.97,86.9,86.95,124600.0,63.0214,63.0649,63.0141,63.0504,124600.0
2013-03-28 15:55:00,86.95,87.03,86.9,86.93,387000.0,63.0504,63.1084,63.0141,63.0359,387000.0
2013-04-01 09:30:00,86.86,86.94,86.56,86.56,141700.0,62.9851,63.0431,62.7676,62.7676,141700.0
2013-04-01 09:35:00,86.55,86.71,86.53,86.62,72100.0,62.7603,62.8764,62.7458,62.8111,72100.0
2013-04-01 09:40:00,86.62,86.64,86.5,86.53,72600.0,62.8111,62.8256,62.7241,62.7458,72600.0
2013-04-01 09:45:00,86.52,86.65,86.51,86.64,76500.0,62.7386,62.8329,62.7313,62.8256,76500.0
2013-04-01 09:50:00,86.64,86.64,86.52,86.54,50600.0,62.8256,62.8256,62.7386,62.7531,50600.0
2013-04-01 09:55:00,86.56,86.56,86.37,86.38,91700.0,62.7676,62.7676,62.6298,62.6371,91700.0
2013-04-01 10:00:00,86.38,86.53,86.04,86.07,175000.0,62.6371,62.7458,62.3905,62.4123,175000.0
2013-04-01 10:05:00,86.07,86.23,86.05,86.1,108500.0,62.4123,62.5283,62.3978,62.434,108500.0
2013-04-01 10:10:00,86.09,86.29,86.09,86.21,109500.0,62.4268,62.5718,62.4268,62.5138,109500.0
2013-04-01 10:15:00,86.21,86.34,86.21,86.22,47100.0,62.5138,62.6081,62.5138,62.5211,47100.0
2013-04-01 10:20:00,86.23,86.23,86.13,86.16,51600.0,62.5283,62.5283,62.4558,62.4775,51600.0
2013-04-01 10:25:00,86.16,86.21,86.11,86.17,61400.0,62.4775,62.5138,62.4413,62.4848,61400.0
2013-04-01 10:30:00,86.17,86.18,86.04,86.08,64600.0,62.4848,62.492,62.3905,62.4195,64600.0
2013-04-01 10:35:00,86.06,86.11,86.02,86.03,48800.0,62.405,62.4413,62.376,62.3833,48800.0
2013-04-01 10:40:00,86.03,86.06,85.9,85.97,106300.0,62.3833,62.405,62.289,62.3398,106300.0
2013-04-01 10:45:00,85.97,85.98,85.85,85.91,58200.0,62.3398,62.347,62.2528,62.2963,58200.0
2013-04-01 10:50:00,85.92,85.96,85.88,85.95,47200.0,62.3035,62.3325,62.2745,62.3253,47200.0
2013-04-01 10:55:00,85.94,85.94,85.85,85.86,62800.0,62.318,62.318,62.2528,62.26,62800.0
2013-04-01 11:00:00,85.87,85.87,85.79,85.81,98100.0,62.2673,62.2673,62.2092,62.2237,98100.0
2013-04-01 11:05:00,85.81,85.86,85.8,85.86,64900.0,62.2237,62.26,62.2165,62.26,64900.0
2013-04-01 11:10:00,85.86,85.95,85.86,85.91,35600.0,62.26,62.3253,62.26,62.2963,35600.0
2013-04-01 11:15:00,85.9,85.92,85.85,85.89,72000.0,62.289,62.3035,62.2528,62.2818,72000.0
2013-04-01 11:20:00,85.89,85.89,85.68,85.68,106300.0,62.2818,62.2818,62.1295,62.1295,106300.0
2013-04-01 11:25:00,85.68,85.68,85.61,85.64,145400.0,62.1295,62.1295,62.0787,62.1005,145400.0
2013-04-01 11:30:00,85.64,85.79,85.63,85.72,57400.0,62.1005,62.2092,62.0932,62.1585,57400.0
2013-04-01 11:35:00,85.74,85.76,85.67,85.69,35100.0,62.173,62.1875,62.1222,62.1367,35100.0
2013-04-01 11:40:00,85.69,85.74,85.67,85.72,28200.0,62.1367,62.173,62.1222,62.1585,28200.0
2013-04-01 11:45:00,85.73,85.77,85.68,85.73,47200.0,62.1657,62.1947,62.1295,62.1657,47200.0
2013-04-01 11:50:00,85.73,85.79,85.7,85.77,31200.0,62.1657,62.2092,62.144,62.1947,31200.0
2013-04-01 11:55:00,85.77,85.8,85.73,85.78,54200.0,62.1947,62.2165,62.1657,62.202,54200.0
2013-04-01 12:00:00,85.77,85.78,85.73,85.75,43800.0,62.1947,62.202,62.1657,62.1802,43800.0
2013-04-01 12:05:00,85.73,85.8,85.73,85.8,40800.0,62.1657,62.2165,62.1657,62.2165,40800.0
2013-04-01 12:10:00,85.8,85.8,85.77,85.8,23500.0,62.2165,62.2165,62.1947,62.2165,23500.0
2013-04-01 12:15:00,85.8,85.83,85.77,85.83,69900.0,62.2165,62.2382,62.1947,62.2382,69900.0
2013-04-01 12:20:00,85.84,85.87,85.71,85.72,63800.0,62.2455,62.2673,62.1512,62.1585,63800.0
2013-04-01 12:25:00,85.71,85.76,85.67,85.67,51500.0,62.1512,62.1875,62.1222,62.1222,51500.0
2013-04-01 12:30:00,85.68,85.7,85.61,85.65,43200.0,62.1295,62.144,62.0787,62.1077,43200.0
2013-04-01 12:35:00,85.66,85.7,85.65,85.7,17000.0,62.115,62.144,62.1077,62.144,17000.0
2013-04-01 12:40:00,85.7,85.7,85.65,85.69,42400.0,62.144,62.144,62.1077,62.1367,42400.0
2013-04-01 12:45:00,85.67,85.72,85.61,85.7,40300.0,62.1222,62.1585,62.0787,62.144,40300.0
2013-04-01 12:50:00,85.69,85.75,85.67,85.69,28900.0,62.1367,62.1802,62.1222,62.1367,28900.0
2013-04-01 12:55:00,85.68,85.75,85.67,85.75,31300.0,62.1295,62.1802,62.1222,62.1802,31300.0
2013-04-01 13:00:00,85.73,85.74,85.7,85.74,27900.0,62.1657,62.173,62.144,62.173,27900.0
2013-04-01 13:05:00,85.75,85.79,85.73,85.73,51200.0,62.1802,62.2092,62.1657,62.1657,51200.0
2013-04-01 13:10:00,85.74,85.75,85.73,85.73,42200.0,62.173,62.1802,62.1657,62.1657,42200.0
2013-04-01 13:15:00,85.73,85.75,85.73,85.73,10800.0,62.1657,62.1802,62.1657,62.1657,10800.0
2013-04-01 13:20:00,85.73,85.76,85.72,85.75,47000.0,62.1657,62.1875,62.1585,62.1802,47000.0
2013-04-01 13:25:00,85.75,85.84,85.74,85.82,41200.0,62.1802,62.2455,62.173,62.231,41200.0
2013-04-01 13:30:00,85.83,85.87,85.81,85.81,52700.0,62.2382,62.2673,62.2237,62.2237,52700.0
2013-04-01 13:35:00,85.82,85.86,85.8,85.8,53600.0,62.231,62.26,62.2165,62.2165,53600.0
2013-04-01 13:40:00,85.8,85.81,85.62,85.64,83500.0,62.2165,62.2237,62.086,62.1005,83500.0
2013-04-01 13:45:00,85.64,85.72,85.63,85.71,69000.0,62.1005,62.1585,62.0932,62.1512,69000.0
2013-04-01 13:50:00,85.72,85.76,85.72,85.74,28400.0,62.1585,62.1875,62.1585,62.173,28400.0
2013-04-01 13:55:00,85.74,85.74,85.65,85.69,32600.0,62.173,62.173,62.1077,62.1367,32600.0
2013-04-01 14:00:00,85.7,85.73,85.67,85.67,48800.0,62.144,62.1657,62.1222,62.1222,48800.0
2013-04-01 14:05:00,85.67,85.74,85.66,85.73,74700.0,62.1222,62.173,62.115,62.1657,74700.0
2013-04-01 14:10:00,85.73,85.73,85.64,85.7,44400.0,62.1657,62.1657,62.1005,62.144,44400.0
2013-04-01 14:15:00,85.7,85.74,85.56,85.58,66800.0,62.144,62.173,62.0425,62.057,66800.0
2013-04-01 14:20:00,85.59,85.65,85.58,85.64,74300.0,62.0642,62.1077,62.057,62.1005,74300.0
2013-04-01 14:25:00,85.64,85.7,85.62,85.65,28600.0,62.1005,62.144,62.086,62.1077,28600.0
2013-04-01 14:30:00,85.66,85.7,85.59,85.59,62300.0,62.115,62.144,62.0642,62.0642,62300.0
2013-04-01 14:35:00,85.59,85.67,85.58,85.61,50200.0,62.0642,62.1222,62.057,62.0787,50200.0
2013-04-01 14:40:00,85.62,85.65,85.61,85.62,28900.0,62.086,62.1077,62.0787,62.086,28900.0
2013-04-01 14:45:00,85.62,85.64,85.55,85.57,88700.0,62.086,62.1005,62.0352,62.0497,88700.0
2013-04-01 14:50:00,85.57,85.61,85.55,85.6,29900.0,62.0497,62.0787,62.0352,62.0715,29900.0
2013-04-01 14:55:00,85.6,85.62,85.58,85.58,25400.0,62.0715,62.086,62.057,62.057,25400.0
2013-04-01 15:00:00,85.58,85.62,85.52,85.6,78800.0,62.057,62.086,62.0135,62.0715,78800.0
2013-04-01 15:05:00,85.6,85.61,85.53,85.56,57000.0,62.0715,62.0787,62.0207,62.0425,57000.0
2013-04-01 15:10:00,85.56,85.56,85.48,85.49,151100.0,62.0425,62.0425,61.9845,61.9917,151100.0
2013-04-01 15:15:00,85.48,85.54,85.44,85.48,103400.0,61.9845,62.028,61.9554,61.9845,103400.0
2013-04-01 15:20:00,85.47,85.54,85.44,85.47,89300.0,61.9772,62.028,61.9554,61.9772,89300.0
2013-04-01 15:25:00,85.47,85.52,85.45,85.48,64300.0,61.9772,62.0135,61.9627,61.9845,64300.0
2013-04-01 15:30:00,85.49,85.54,85.41,85.43,69500.0,61.9917,62.028,61.9337,61.9482,69500.0
2013-04-01 15:35:00,85.43,85.51,85.43,85.5,76100.0,61.9482,62.0062,61.9482,61.999,76100.0
2013-04-01 15:40:00,85.5,85.59,85.45,85.59,83200.0,61.999,62.0642,61.9627,62.0642,83200.0
2013-04-01 15:45:00,85.59,85.62,85.54,85.6,152500.0,62.0642,62.086,62.028,62.0715,152500.0
2013-04-01 15:50:00,85.59,85.62,85.5,85.57,228400.0,62.0642,62.086,61.999,62.0497,228400.0
2013-04-01 15:55:00,85.58,85.67,85.57,85.63,308000.0,62.057,62.1222,62.0497,62.0932,308000.0
2013-04-02 09:30:00,85.88,86.02,85.64,85.75,165100.0,62.2745,62.376,62.1005,62.1802,165100.0
2013-04-02 09:35:00,85.74,85.77,85.26,85.39,135900.0,62.173,62.1947,61.8249,61.9192,135900.0
2013-04-02 09:40:00,85.39,85.47,85.23,85.36,156200.0,61.9192,61.9772,61.8032,61.8974,156200.0
2013-04-02 09:45:00,85.36,85.44,85.28,85.43,62200.0,61.8974,61.9554,61.8394,61.9482,62200.0
2013-04-02 09:50:00,85.42,85.51,85.3,85.34,104500.0,61.9409,62.0062,61.8539,61.8829,104500.0
2013-04-02 09:55:00,85.35,85.43,85.28,85.38,74300.0,61.8902,61.9482,61.8394,61.9119,74300.0
2013-04-02 10:00:00,85.39,85.49,85.38,85.42,104700.0,61.9192,61.9917,61.9119,61.9409,104700.0
2013-04-02 10:05:00,85.42,85.49,85.38,85.42,65800.0,61.9409,61.9917,61.9119,61.9409,65800.0
2013-04-02 10:10:00,85.43,85.47,85.22,85.23,108300.0,61.9482,61.9772,61.7959,61.8032,108300.0
2013-04-02 10:15:00,85.22,85.29,85.15,85.17,94200.0,61.7959,61.8467,61.7452,61.7597,94200.0
2013-04-02 10:20:00,85.19,85.26,85.13,85.19,75100.0,61.7742,61.8249,61.7307,61.7742,75100.0
2013-04-02 10:25:00,85.19,85.2,85.1,85.12,88900.0,61.7742,61.7814,61.7089,61.7234,88900.0
2013-04-02 10:30:00,85.1,85.11,85.0,85.08,307800.0,61.7089,61.7162,61.6364,61.6944,307800.0
2013-04-02 10:35:00,85.08,85.16,85.0,85.15,97900.0,61.6944,61.7524,61.6364,61.7452,97900.0
2013-04-02 10:40:00,85.15,85.21,85.11,85.17,66300.0,61.7452,61.7887,61.7162,61.7597,66300.0
2013-04-02 10:45:00,85.18,85.28,85.16,85.22,66000.0,61.7669,61.8394,61.7524,61.7959,66000.0
2013-04-02 10:50:00,85.2,85.24,85.15,85.21,52500.0,61.7814,61.8104,61.7452,61.7887,52500.0
2013-04-02 10:55:00,85.22,85.34,85.21,85.34,91300.0,61.7959,61.8829,61.7887,61.8829,91300.0
2013-04-02 11:00:00,85.34,85.4,85.32,85.37,72700.0,61.8829,61.9264,61.8684,61.9047,72700.0
2013-04-02 11:05:00,85.36,85.4,85.34,85.37,69100.0,61.8974,61.9264,61.8829,61.9047,69100.0
2013-04-02 11:10:00,85.36,85.4,85.33,85.36,55600.0,61.8974,61.9264,61.8757,61.8974,55600.0
2013-04-02 11:15:00,85.35,85.44,85.35,85.42,41500.0,61.8902,61.9554,61.8902,61.9409,41500.0
2013-04-02 11:20:00,85.42,85.44,85.38,85.39,55900.0,61.9409,61.9554,61.9119,61.9192,55900.0
2013-04-02 11:25:00,85.38,85.4,85.28,85.34,59600.0,61.9119,61.9264,61.8394,61.8829,59600.0
2013-04-02 11:30:00,85.33,85.35,85.23,85.23,59800.0,61.8757,61.8902,61.8032,61.8032,59800.0
2013-04-02 11:35:00,85.23,85.32,85.21,85.25,68000.0,61.8032,61.8684,61.7887,61.8177,68000.0
2013-04-02 11:40:00,85.25,85.28,85.2,85.2,60800.0,61.8177,61.8394,61.7814,61.7814,60800.0
2013-04-02 11:45:00,85.2,85.2,85.15,85.16,45400.0,61.7814,61.7814,61.7452,61.7524,45400.0
2013-04-02 11:50:00,85.15,85.2,85.15,85.18,45600.0,61.7452,61.7814,61.7452,61.7669,45600.0
2013-04-02 11:55:00,85.18,85.2,85.16,85.18,49800.0,61.7669,61.7814,61.7524,61.7669,49800.0
2013-04-02 12:00:00,85.17,85.19,85.16,85.16,23800.0,61.7597,61.7742,61.7524,61.7524,23800.0
2013-04-02 12:05:00,85.16,85.17,85.05,85.06,89700.0,61.7524,61.7597,61.6726,61.6799,89700.0
2013-04-02 12:10:00,85.07,85.1,85.03,85.1,64600.0,61.6871,61.7089,61.6581,61.7089,64600.0
2013-04-02 12:15:00,85.09,85.15,85.06,85.08,50100.0,61.7016,61.7452,61.6799,61.6944,50100.0
2013-04-02 12:20:00,85.07,85.09,85.05,85.07,22900.0,61.6871,61.7016,61.6726,61.6871,22900.0
2013-04-02 12:25:00,85.06,85.07,85.04,85.07,25200.0,61.6799,61.6871,61.6654,61.6871,25200.0
2013-04-02 12:30:00,85.06,85.09,85.05,85.06,36200.0,61.6799,61.7016,61.6726,61.6799,36200.0
2013-04-02 12:35:00,85.05,85.06,84.98,85.0,176100.0,61.6726,61.6799,61.6219,61.6364,176100.0
2013-04-02 12:40:00,84.99,85.01,84.95,85.0,57300.0,61.6291,61.6436,61.6001,61.6364,57300.0
2013-04-02 12:45:00,85.0,85.01,84.95,84.97,51700.0,61.6364,61.6436,61.6001,61.6146,51700.0
2013-04-02 12:50:00,84.96,84.97,84.92,84.94,52600.0,61.6074,61.6146,61.5784,61.5929,52600.0
2013-04-02 12:55:00,84.95,84.96,84.92,84.95,39500.0,61.6001,61.6074,61.5784,61.6001,39500.0
2013-04-02 13:00:00,84.95,85.02,84.95,84.99,47300.0,61.6001,61.6509,61.6001,61.6291,47300.0
2013-04-02 13:05:00,84.99,85.01,84.95,84.96,44300.0,61.6291,61.6436,61.6001,61.6074,44300.0
2013-04-02 13:10:00,84.96,84.97,84.91,84.91,31400.0,61.6074,61.6146,61.5711,61.5711,31400.0
2013-04-02 13:15:00,84.91,84.93,84.9,84.92,66900.0,61.5711,61.5856,61.5639,61.5784,66900.0
2013-04-02 13:20:00,84.91,84.98,84.9,84.98,34000.0,61.5711,61.6219,61.5639,61.6219,34000.0
2013-04-02 13:25:00,84.96,84.97,84.9,84.91,37100.0,61.6074,61.6146,61.5639,61.5711,37100.0
2013-04-02 13:30:00,84.91,85.01,84.9,85.01,41600.0,61.5711,61.6436,61.5639,61.6436,41600.0
2013-04-02 13:35:00,85.01,85.1,84.98,85.09,39800.0,61.6436,61.7089,61.6219,61.7016,39800.0
2013-04-02 13:40:00,85.09,85.09,85.04,85.06,26000.0,61.7016,61.7016,61.6654,61.6799,26000.0
2013-04-02 13:45:00,85.07,85.09,84.98,85.02,133600.0,61.6871,61.7016,61.6219,61.6509,133600.0
2013-04-02 13:50:00,85.0,85.1,85.0,85.09,48300.0,61.6364,61.7089,61.6364,61.7016,48300.0
2013-04-02 13:55:00,85.09,85.09,84.97,84.97,42300.0,61.7016,61.7016,61.6146,61.6146,42300.0
2013-04-02 14:00:00,84.98,85.02,84.97,85.01,36000.0,61.6219,61.6509,61.6146,61.6436,36000.0
2013-04-02 14:05:00,85.0,85.01,84.93,84.94,44800.0,61.6364,61.6436,61.5856,61.5929,44800.0
2013-04-02 14:10:00,84.94,84.94,84.9,84.9,47800.0,61.5929,61.5929,61.5639,61.5639,47800.0
2013-04-02 14:15:00,84.9,84.92,84.9,84.91,48000.0,61.5639,61.5784,61.5639,61.5711,48000.0
2013-04-02 14:20:00,84.91,84.94,84.9,84.92,51600.0,61.5711,61.5929,61.5639,61.5784,51600.0
2013-04-02 14:25:00,84.92,84.92,84.81,84.82,90200.0,61.5784,61.5784,61.4986,61.5059,90200.0
2013-04-02 14:30:00,84.82,84.83,84.7,84.7,119600.0,61.5059,61.5131,61.4188,61.4188,119600.0
2013-04-02 14:35:00,84.7,84.75,84.67,84.73,76800.0,61.4188,61.4551,61.3971,61.4406,76800.0
2013-04-02 14:40:00,84.73,84.74,84.6,84.62,80600.0,61.4406,61.4479,61.3463,61.3608,80600.0
2013-04-02 14:45:00,84.62,84.66,84.6,84.63,57100.0,61.3608,61.3898,61.3463,61.3681,57100.0
2013-04-02 14:50:00,84.63,84.64,84.54,84.55,89400.0,61.3681,61.3753,61.3028,61.3101,89400.0
2013-04-02 14:55:00,84.54,84.67,84.54,84.67,66300.0,61.3028,61.3971,61.3028,61.3971,66300.0
2013-04-02 15:00:00,84.66,84.74,84.66,84.73,91300.0,61.3898,61.4479,61.3898,61.4406,91300.0
2013-04-02 15:05:00,84.73,84.76,84.69,84.69,52400.0,61.4406,61.4624,61.4116,61.4116,52400.0
2013-04-02 15:10:00,84.69,84.69,84.6,84.65,58300.0,61.4116,61.4116,61.3463,61.3826,58300.0
2013-04-02 15:15:00,84.68,84.68,84.59,84.6,66500.0,61.4043,61.4043,61.3391,61.3463,66500.0
2013-04-02 15:20:00,84.6,84.61,84.56,84.59,54100.0,61.3463,61.3536,61.3173,61.3391,54100.0
2013-04-02 15:25:00,84.59,84.65,84.58,84.62,57500.0,61.3391,61.3826,61.3318,61.3608,57500.0
2013-04-02 15:30:00,84.63,84.68,84.58,84.67,85700.0,61.3681,61.4043,61.3318,61.3971,85700.0
2013-04-02 15:35:00,84.66,84.67,84.56,84.58,71100.0,61.3898,61.3971,61.3173,61.3318,71100.0
2013-04-02 15:40:00,84.57,84.58,84.51,84.51,102800.0,61.3246,61.3318,61.2811,61.2811,102800.0
2013-04-02 15:45:00,84.52,84.7,84.47,84.67,224500.0,61.2883,61.4188,61.2521,61.3971,224500.0
2013-04-02 15:50:00,84.68,84.76,84.68,84.72,170200.0,61.4043,61.4624,61.4043,61.4333,170200.0
2013-04-02 15:55:00,84.72,84.9,84.71,84.87,317000.0,61.4333,61.5639,61.4261,61.5421,317000.0
2013-04-03 09:30:00,83.86,84.11,83.85,84.0,550600.0,60.8097,60.991,60.8025,60.9113,550600.0
2013-04-03 09:35:00,84.0,84.62,84.0,84.27,305800.0,60.9113,61.3608,60.9113,61.107,305800.0
2013-04-03 09:40:00,84.29,84.46,84.0,84.24,212500.0,61.1215,61.2448,60.9113,61.0853,212500.0
2013-04-03 09:45:00,84.24,84.45,84.01,84.45,227500.0,61.0853,61.2376,60.9185,61.2376,227500.0
2013-04-03 09:50:00,84.45,84.58,84.13,84.42,129200.0,61.2376,61.3318,61.0055,61.2158,129200.0
2013-04-03 09:55:00,84.42,84.5,84.25,84.42,107400.0,61.2158,61.2738,61.0925,61.2158,107400.0
2013-04-03 10:00:00,84.4,84.4,84.07,84.1,178600.0,61.2013,61.2013,60.962,60.9838,178600.0
2013-04-03 10:05:00,84.09,84.1,83.84,83.85,254200.0,60.9765,60.9838,60.7952,60.8025,254200.0
2013-04-03 10:10:00,83.86,83.95,83.67,83.67,313400.0,60.8097,60.875,60.672,60.672,313400.0
2013-04-03 10:15:00,83.67,84.08,83.64,84.07,230900.0,60.672,60.9693,60.6502,60.962,230900.0
2013-04-03 10:20:00,84.07,84.13,83.84,84.08,122300.0,60.962,61.0055,60.7952,60.9693,122300.0
2013-04-03 10:25:00,84.08,84.14,83.94,83.98,117500.0,60.9693,61.0128,60.8677,60.8968,117500.0
2013-04-03 10:30:00,83.96,83.98,83.88,83.9,88800.0,60.8822,60.8968,60.8242,60.8387,88800.0
2013-04-03 10:35:00,83.9,83.94,83.75,83.76,104600.0,60.8387,60.8677,60.73,60.7372,104600.0
2013-04-03 10:40:00,83.76,83.79,83.66,83.72,160400.0,60.7372,60.759,60.6647,60.7082,160400.0
2013-04-03 10:45:00,83.72,83.88,83.71,83.84,82500.0,60.7082,60.8242,60.701,60.7952,82500.0
2013-04-03 10:50:00,83.83,83.96,83.76,83.94,58100.0,60.788,60.8822,60.7372,60.8677,58100.0
2013-04-03 10:55:00,83.93,83.93,83.72,83.74,92300.0,60.8605,60.8605,60.7082,60.7227,92300.0
2013-04-03 11:00:00,83.73,83.83,83.7,83.74,87600.0,60.7155,60.788,60.6937,60.7227,87600.0
2013-04-03 11:05:00,83.74,83.74,83.64,83.66,121500.0,60.7227,60.7227,60.6502,60.6647,121500.0
2013-04-03 11:10:00,83.66,83.76,83.6,83.7,155000.0,60.6647,60.7372,60.6212,60.6937,155000.0
2013-04-03 11:15:00,83.71,83.9,83.71,83.86,181500.0,60.701,60.8387,60.701,60.8097,181500.0
2013-04-03 11:20:00,83.86,83.95,83.84,83.91,72800.0,60.8097,60.875,60.7952,60.846,72800.0
2013-04-03 11:25:00,83.91,84.21,83.87,84.2,99200.0,60.846,61.0635,60.817,61.0563,99200.0
2013-04-03 11:30:00,84.2,84.23,84.11,84.19,64100.0,61.0563,61.078,60.991,61.049,64100.0
2013-04-03 11:35:00,84.19,84.32,84.16,84.27,105900.0,61.049,61.1433,61.0273,61.107,105900.0
2013-04-03 11:40:00,84.26,84.31,84.14,84.17,128000.0,61.0998,61.136,61.0128,61.0345,128000.0
2013-04-03 11:45:00,84.17,84.23,84.16,84.2,51300.0,61.0345,61.078,61.0273,61.0563,51300.0
2013-04-03 11:50:00,84.2,84.21,84.11,84.16,73000.0,61.0563,61.0635,60.991,61.0273,73000.0
2013-04-03 11:55:00,84.17,84.39,84.17,84.38,101600.0,61.0345,61.1941,61.0345,61.1868,101600.0
2013-04-03 12:00:00,84.37,84.4,84.3,84.35,88800.0,61.1796,61.2013,61.1288,61.165,88800.0
2013-04-03 12:05:00,84.34,84.35,84.18,84.2,83200.0,61.1578,61.165,61.0418,61.0563,83200.0
2013-04-03 12:10:00,84.2,84.37,84.2,84.3,95000.0,61.0563,61.1796,61.0563,61.1288,95000.0
2013-04-03 12:15:00,84.3,84.34,84.25,84.27,57400.0,61.1288,61.1578,61.0925,61.107,57400.0
2013-04-03 12:20:00,84.27,84.28,84.19,84.2,42100.0,61.107,61.1143,61.049,61.0563,42100.0
2013-04-03 12:25:00,84.21,84.29,84.19,84.21,43100.0,61.0635,61.1215,61.049,61.0635,43100.0
2013-04-03 12:30:00,84.21,84.3,84.19,84.28,71500.0,61.0635,61.1288,61.049,61.1143,71500.0
2013-04-03 12:35:00,84.28,84.29,84.12,84.14,63400.0,61.1143,61.1215,60.9983,61.0128,63400.0
2013-04-03 12:40:00,84.15,84.17,84.08,84.1,44900.0,61.02,61.0345,60.9693,60.9838,44900.0
2013-04-03 12:45:00,84.1,84.2,84.1,84.13,61300.0,60.9838,61.0563,60.9838,61.0055,61300.0
2013-04-03 12:50:00,84.13,84.29,84.1,84.28,64300.0,61.0055,61.1215,60.9838,61.1143,64300.0
2013-04-03 12:55:00,84.29,84.43,84.28,84.39,86700.0,61.1215,61.2231,61.1143,61.1941,86700.0
2013-04-03 13:00:00,84.38,84.41,84.33,84.4,55700.0,61.1868,61.2086,61.1505,61.2013,55700.0
2013-04-03 13:05:00,84.38,84.45,84.29,84.36,73700.0,61.1868,61.2376,61.1215,61.1723,73700.0
2013-04-03 13:10:00,84.36,84.39,84.3,84.33,67100.0,61.1723,61.1941,61.1288,61.1505,67100.0
2013-04-03 13:15:00,84.33,84.34,84.24,84.28,60700.0,61.1505,61.1578,61.0853,61.1143,60700.0
2013-04-03 13:20:00,84.28,84.3,84.14,84.21,64000.0,61.1143,61.1288,61.0128,61.0635,64000.0
2013-04-03 13:25:00,84.2,84.26,84.12,84.13,41600.0,61.0563,61.0998,60.9983,61.0055,41600.0
2013-04-03 13:30:00,84.15,84.19,84.05,84.05,69200.0,61.02,61.049,60.9475,60.9475,69200.0
2013-04-03 13:35:00,84.06,84.07,83.91,83.94,102900.0,60.9548,60.962,60.846,60.8677,102900.0
2013-04-03 13:40:00,83.93,83.96,83.82,83.93,79600.0,60.8605,60.8822,60.7807,60.8605,79600.0
2013-04-03 13:45:00,83.96,84.02,83.91,83.93,60700.0,60.8822,60.9258,60.846,60.8605,60700.0
2013-04-03 13:50:00,83.93,84.0,83.84,83.91,46200.0,60.8605,60.9113,60.7952,60.846,46200.0
2013-04-03 13:55:00,83.91,83.92,83.77,83.77,54700.0,60.846,60.8532,60.7445,60.7445,54700.0
2013-04-03 14:00:00,83.77,83.89,83.72,83.84,44900.0,60.7445,60.8315,60.7082,60.7952,44900.0
2013-04-03 14:05:00,83.85,83.9,83.79,83.9,77700.0,60.8025,60.8387,60.759,60.8387,77700.0
2013-04-03 14:10:00,83.88,84.08,83.88,84.06,102500.0,60.8242,60.9693,60.8242,60.9548,102500.0
2013-04-03 14:15:00,84.07,84.14,84.03,84.13,68400.0,60.962,61.0128,60.933,61.0055,68400.0
2013-04-03 14:20:00,84.13,84.23,84.12,84.17,75700.0,61.0055,61.078,60.9983,61.0345,75700.0
2013-04-03 14:25:00,84.17,84.19,84.03,84.03,56800.0,61.0345,61.049,60.933,60.933,56800.0
2013-04-03 14:30:00,84.03,84.09,83.99,83.99,67700.0,60.933,60.9765,60.904,60.904,67700.0
2013-04-03 14:35:00,83.99,84.01,83.93,83.98,49200.0,60.904,60.9185,60.8605,60.8968,49200.0
2013-04-03 14:40:00,83.99,84.2,83.98,84.16,106600.0,60.904,61.0563,60.8968,61.0273,106600.0
2013-04-03 14:45:00,84.17,84.2,84.09,84.17,81100.0,61.0345,61.0563,60.9765,61.0345,81100.0
2013-04-03 14:50:00,84.17,84.4,84.15,84.31,159200.0,61.0345,61.2013,61.02,61.136,159200.0
2013-04-03 14:55:00,84.31,84.38,84.26,84.35,79000.0,61.136,61.1868,61.0998,61.165,79000.0
2013-04-03 15:00:00,84.34,84.35,84.15,84.15,51400.0,61.1578,61.165,61.02,61.02,51400.0
2013-04-03 15:05:00,84.15,84.15,84.05,84.06,60200.0,61.02,61.02,60.9475,60.9548,60200.0
2013-04-03 15:10:00,84.06,84.15,84.01,84.13,96500.0,60.9548,61.02,60.9185,61.0055,96500.0
2013-04-03 15:15:00,84.13,84.13,84.0,84.0,66800.0,61.0055,61.0055,60.9113,60.9113,66800.0
2013-04-03 15:20:00,84.0,84.07,83.97,84.0,50500.0,60.9113,60.962,60.8895,60.9113,50500.0
2013-04-03 15:25:00,84.0,84.12,84.0,84.1,58300.0,60.9113,60.9983,60.9113,60.9838,58300.0
2013-04-03 15:30:00,84.1,84.1,83.89,83.89,87500.0,60.9838,60.9838,60.8315,60.8315,87500.0
2013-04-03 15:35:00,83.9,83.91,83.8,83.8,75900.0,60.8387,60.846,60.7662,60.7662,75900.0
2013-04-03 15:40:00,83.82,84.1,83.77,84.02,130500.0,60.7807,60.9838,60.7445,60.9258,130500.0
2013-04-03 15:45:00,84.01,84.24,84.01,84.16,207000.0,60.9185,61.0853,60.9185,61.0273,207000.0
2013-04-03 15:50:00,84.16,84.24,84.1,84.18,229100.0,61.0273,61.0853,60.9838,61.0418,229100.0
2013-04-03 15:55:00,84.18,84.24,84.09,84.12,367600.0,61.0418,61.0853,60.9765,60.9983,367600.0
2013-04-04 09:30:00,84.25,84.34,84.03,84.06,181500.0,61.0925,61.1578,60.933,60.9548,181500.0
2013-04-04 09:35:00,84.1,84.16,83.94,84.03,87300.0,60.9838,61.0273,60.8677,60.933,87300.0
2013-04-04 09:40:00,84.03,84.15,83.97,84.05,108900.0,60.933,61.02,60.8895,60.9475,108900.0
2013-04-04 09:45:00,84.07,84.12,83.84,83.87,135600.0,60.962,60.9983,60.7952,60.817,135600.0
2013-04-04 09:50:00,83.88,84.08,83.88,83.96,129500.0,60.8242,60.9693,60.8242,60.8822,129500.0
2013-04-04 09:55:00,83.97,84.08,83.93,84.06,61900.0,60.8895,60.9693,60.8605,60.9548,61900.0
2013-04-04 10:00:00,84.06,84.14,84.06,84.09,241900.0,60.9548,61.0128,60.9548,60.9765,241900.0
2013-04-04 10:05:00,84.09,84.13,84.02,84.06,151300.0,60.9765,61.0055,60.9258,60.9548,151300.0
2013-04-04 10:10:00,84.06,84.16,84.02,84.15,135200.0,60.9548,61.0273,60.9258,61.02,135200.0
2013-04-04 10:15:00,84.15,84.15,84.1,84.12,85000.0,61.02,61.02,60.9838,60.9983,85000.0
2013-04-04 10:20:00,84.12,84.13,84.07,84.11,75300.0,60.9983,61.0055,60.962,60.991,75300.0
2013-04-04 10:25:00,84.11,84.13,83.96,84.05,156300.0,60.991,61.0055,60.8822,60.9475,156300.0
2013-04-04 10:30:00,84.06,84.14,84.02,84.11,224000.0,60.9548,61.0128,60.9258,60.991,224000.0
2013-04-04 10:35:00,84.1,84.13,84.05,84.09,153200.0,60.9838,61.0055,60.9475,60.9765,153200.0
2013-04-04 10:40:00,84.08,84.37,84.05,84.3,219200.0,60.9693,61.1796,60.9475,61.1288,219200.0
2013-04-04 10:45:00,84.31,84.54,84.29,84.48,170200.0,61.136,61.3028,61.1215,61.2593,170200.0
2013-04-04 10:50:00,84.48,84.65,84.45,84.48,133400.0,61.2593,61.3826,61.2376,61.2593,133400.0
2013-04-04 10:55:00,84.47,84.49,84.26,84.37,109600.0,61.2521,61.2666,61.0998,61.1796,109600.0
2013-04-04 11:00:00,84.36,84.44,84.31,84.4,83100.0,61.1723,61.2303,61.136,61.2013,83100.0
2013-04-04 11:05:00,84.39,84.41,84.23,84.26,118200.0,61.1941,61.2086,61.078,61.0998,118200.0
2013-04-04 11:10:00,84.26,84.3,84.22,84.23,94200.0,61.0998,61.1288,61.0708,61.078,94200.0
2013-04-04 11:15:00,84.23,84.29,84.19,84.28,71000.0,61.078,61.1215,61.049,61.1143,71000.0
2013-04-04 11:20:00,84.28,84.31,84.23,84.28,149700.0,61.1143,61.136,61.078,61.1143,149700.0
2013-04-04 11:25:00,84.28,84.34,84.25,84.3,134700.0,61.1143,61.1578,61.0925,61.1288,134700.0
2013-04-04 11:30:00,84.29,84.31,84.2,84.27,82500.0,61.1215,61.136,61.0563,61.107,82500.0
2013-04-04 11:35:00,84.28,84.3,84.26,84.29,73600.0,61.1143,61.1288,61.0998,61.1215,73600.0
2013-04-04 11:40:00,84.3,84.32,84.27,84.29,118500.0,61.1288,61.1433,61.107,61.1215,118500.0
2013-04-04 11:45:00,84.29,84.33,84.26,84.26,93800.0,61.1215,61.1505,61.0998,61.0998,93800.0
2013-04-04 11:50:00,84.27,84.28,84.22,84.24,125400.0,61.107,61.1143,61.0708,61.0853,125400.0
2013-04-04 11:55:00,84.25,84.28,84.23,84.25,42600.0,61.0925,61.1143,61.078,61.0925,42600.0
2013-04-04 12:00:00,84.25,84.28,84.05,84.05,141800.0,61.0925,61.1143,60.9475,60.9475,141800.0
2013-04-04 12:05:00,84.05,84.09,83.99,84.06,79900.0,60.9475,60.9765,60.904,60.9548,79900.0
2013-04-04 12:10:00,84.05,84.08,83.96,84.08,67400.0,60.9475,60.9693,60.8822,60.9693,67400.0
2013-04-04 12:15:00,84.08,84.2,84.08,84.12,77900.0,60.9693,61.0563,60.9693,60.9983,77900.0
2013-04-04 12:20:00,84.12,84.18,84.06,84.06,29100.0,60.9983,61.0418,60.9548,60.9548,29100.0
2013-04-04 12:25:00,84.06,84.18,84.03,84.15,48200.0,60.9548,61.0418,60.933,61.02,48200.0
2013-04-04 12:30:00,84.15,84.28,84.13,84.26,71700.0,61.02,61.1143,61.0055,61.0998,71700.0
2013-04-04 12:35:00,84.24,84.27,84.2,84.21,57900.0,61.0853,61.107,61.0563,61.0635,57900.0
2013-04-04 12:40:00,84.21,84.25,84.16,84.24,36600.0,61.0635,61.0925,61.0273,61.0853,36600.0
2013-04-04 12:45:00,84.25,84.3,84.21,84.28,40800.0,61.0925,61.1288,61.0635,61.1143,40800.0
2013-04-04 12:50:00,84.28,84.28,84.15,84.19,31600.0,61.1143,61.1143,61.02,61.049,31600.0
2013-04-04 12:55:00,84.18,84.23,84.14,84.2,36200.0,61.0418,61.078,61.0128,61.0563,36200.0
2013-04-04 13:00:00,84.2,84.2,84.12,84.17,25900.0,61.0563,61.0563,60.9983,61.0345,25900.0
2013-04-04 13:05:00,84.15,84.17,84.08,84.11,30400.0,61.02,61.0345,60.9693,60.991,30400.0
2013-04-04 13:10:00,84.08,84.09,83.96,83.99,37400.0,60.9693,60.9765,60.8822,60.904,37400.0
2013-04-04 13:15:00,83.99,84.1,83.95,84.07,46900.0,60.904,60.9838,60.875,60.962,46900.0
2013-04-04 13:20:00,84.08,84.15,84.06,84.15,33800.0,60.9693,61.02,60.9548,61.02,33800.0
2013-04-04 13:25:00,84.14,84.26,84.12,84.24,68900.0,61.0128,61.0998,60.9983,61.0853,68900.0
2013-04-04 13:30:00,84.24,84.24,84.15,84.16,21400.0,61.0853,61.0853,61.02,61.0273,21400.0
2013-04-04 13:35:00,84.16,84.26,84.15,84.21,55300.0,61.0273,61.0998,61.02,61.0635,55300.0
2013-04-04 13:40:00,84.21,84.51,84.19,84.49,71800.0,61.0635,61.2811,61.049,61.2666,71800.0
2013-04-04 13:45:00,84.5,84.65,84.47,84.56,75900.0,61.2738,61.3826,61.2521,61.3173,75900.0
2013-04-04 13:50:00,84.55,84.58,84.44,84.48,58500.0,61.3101,61.3318,61.2303,61.2593,58500.0
2013-04-04 13:55:00,84.48,84.5,84.45,84.47,42300.0,61.2593,61.2738,61.2376,61.2521,42300.0
2013-04-04 14:00:00,84.46,84.48,84.42,84.45,41500.0,61.2448,61.2593,61.2158,61.2376,41500.0
2013-04-04 14:05:00,84.44,84.46,84.34,84.4,63200.0,61.2303,61.2448,61.1578,61.2013,63200.0
2013-04-04 14:10:00,84.4,84.4,84.31,84.38,45600.0,61.2013,61.2013,61.136,61.1868,45600.0
2013-04-04 14:15:00,84.38,84.47,84.37,84.42,63500.0,61.1868,61.2521,61.1796,61.2158,63500.0
2013-04-04 14:20:00,84.42,84.48,84.35,84.47,43000.0,61.2158,61.2593,61.165,61.2521,43000.0
2013-04-04 14:25:00,84.47,84.52,84.45,84.5,48000.0,61.2521,61.2883,61.2376,61.2738,48000.0
2013-04-04 14:30:00,84.5,84.53,84.48,84.52,34900.0,61.2738,61.2956,61.2593,61.2883,34900.0
2013-04-04 14:35:00,84.52,84.52,84.45,84.47,79000.0,61.2883,61.2883,61.2376,61.2521,79000.0
2013-04-04 14:40:00,84.46,84.51,84.45,84.51,30300.0,61.2448,61.2811,61.2376,61.2811,30300.0
2013-04-04 14:45:00,84.51,84.55,84.48,84.53,45900.0,61.2811,61.3101,61.2593,61.2956,45900.0
2013-04-04 14:50:00,84.53,84.55,84.46,84.48,37800.0,61.2956,61.3101,61.2448,61.2593,37800.0
2013-04-04 14:55:00,84.49,84.5,84.4,84.41,33100.0,61.2666,61.2738,61.2013,61.2086,33100.0
2013-04-04 15:00:00,84.41,84.53,84.41,84.51,56300.0,61.2086,61.2956,61.2086,61.2811,56300.0
2013-04-04 15:05:00,84.52,84.54,84.46,84.49,44400.0,61.2883,61.3028,61.2448,61.2666,44400.0
2013-04-04 15:10:00,84.48,84.55,84.45,84.48,43200.0,61.2593,61.3101,61.2376,61.2593,43200.0
2013-04-04 15:15:00,84.47,84.5,84.37,84.42,59700.0,61.2521,61.2738,61.1796,61.2158,59700.0
2013-04-04 15:20:00,84.42,84.52,84.38,84.52,89300.0,61.2158,61.2883,61.1868,61.2883,89300.0
2013-04-04 15:25:00,84.5,84.54,84.42,84.42,38400.0,61.2738,61.3028,61.2158,61.2158,38400.0
2013-04-04 15:30:00,84.41,84.51,84.41,84.51,62700.0,61.2086,61.2811,61.2086,61.2811,62700.0
2013-04-04 15:35:00,84.51,84.55,84.48,84.5,67900.0,61.2811,61.3101,61.2593,61.2738,67900.0
2013-04-04 15:40:00,84.51,84.6,84.5,84.56,121800.0,61.2811,61.3463,61.2738,61.3173,121800.0
2013-04-04 15:45:00,84.56,84.72,84.55,84.6,184800.0,61.3173,61.4333,61.3101,61.3463,184800.0
2013-04-04 15:50:00,84.6,84.7,84.6,84.65,171500.0,61.3463,61.4188,61.3463,61.3826,171500.0
2013-04-04 15:55:00,84.64,84.73,84.62,84.64,408700.0,61.3753,61.4406,61.3608,61.3753,408700.0
2013-04-05 09:30:00,83.41,83.44,83.05,83.25,424300.0,60.4834,60.5052,60.2224,60.3674,424300.0
2013-04-05 09:35:00,83.25,83.45,83.24,83.4,184900.0,60.3674,60.5124,60.3602,60.4762,184900.0
2013-04-05 09:40:00,83.39,84.07,83.37,83.76,232100.0,60.4689,60.962,60.4544,60.7372,232100.0
2013-04-05 09:45:00,83.75,83.76,83.63,83.74,146700.0,60.73,60.7372,60.643,60.7227,146700.0
2013-04-05 09:50:00,83.72,83.76,83.64,83.71,134000.0,60.7082,60.7372,60.6502,60.701,134000.0
2013-04-05 09:55:00,83.7,84.08,83.69,84.03,162400.0,60.6937,60.9693,60.6865,60.933,162400.0
2013-04-05 10:00:00,84.03,84.19,83.96,84.18,140600.0,60.933,61.049,60.8822,61.0418,140600.0
2013-04-05 10:05:00,84.18,84.26,84.13,84.24,160800.0,61.0418,61.0998,61.0055,61.0853,160800.0
2013-04-05 10:10:00,84.22,84.27,84.19,84.24,113700.0,61.0708,61.107,61.049,61.0853,113700.0
2013-04-05 10:15:00,84.24,84.24,84.11,84.2,89600.0,61.0853,61.0853,60.991,61.0563,89600.0
2013-04-05 10:20:00,84.19,84.34,84.18,84.29,75000.0,61.049,61.1578,61.0418,61.1215,75000.0
2013-04-05 10:25:00,84.3,84.39,84.28,84.38,80300.0,61.1288,61.1941,61.1143,61.1868,80300.0
2013-04-05 10:30:00,84.38,84.77,84.38,84.7,318900.0,61.1868,61.4696,61.1868,61.4188,318900.0
2013-04-05 10:35:00,84.72,84.95,84.68,84.83,249900.0,61.4333,61.6001,61.4043,61.5131,249900.0
2013-04-05 10:40:00,84.82,84.83,84.71,84.76,87600.0,61.5059,61.5131,61.4261,61.4624,87600.0
2013-04-05 10:45:00,84.76,84.76,84.54,84.6,74000.0,61.4624,61.4624,61.3028,61.3463,74000.0
2013-04-05 10:50:00,84.6,84.79,84.49,84.72,99400.0,61.3463,61.4841,61.2666,61.4333,99400.0
2013-04-05 10:55:00,84.73,84.92,84.72,84.79,102700.0,61.4406,61.5784,61.4333,61.4841,102700.0
2013-04-05 11:00:00,84.79,84.91,84.79,84.91,87600.0,61.4841,61.5711,61.4841,61.5711,87600.0
2013-04-05 11:05:00,84.91,84.91,84.81,84.86,76800.0,61.5711,61.5711,61.4986,61.5349,76800.0
2013-04-05 11:10:00,84.85,85.1,84.84,85.05,170600.0,61.5276,61.7089,61.5204,61.6726,170600.0
2013-04-05 11:15:00,85.07,85.18,85.02,85.15,111900.0,61.6871,61.7669,61.6509,61.7452,111900.0
2013-04-05 11:20:00,85.15,85.36,85.15,85.23,171800.0,61.7452,61.8974,61.7452,61.8032,171800.0
2013-04-05 11:25:00,85.22,85.23,85.11,85.19,112300.0,61.7959,61.8032,61.7162,61.7742,112300.0
2013-04-05 11:30:00,85.19,85.19,85.05,85.1,102300.0,61.7742,61.7742,61.6726,61.7089,102300.0
2013-04-05 11:35:00,85.11,85.11,85.0,85.0,75300.0,61.7162,61.7162,61.6364,61.6364,75300.0
2013-04-05 11:40:00,85.01,85.02,84.88,84.96,107300.0,61.6436,61.6509,61.5494,61.6074,107300.0
2013-04-05 11:45:00,84.95,84.96,84.85,84.87,58500.0,61.6001,61.6074,61.5276,61.5421,58500.0
2013-04-05 11:50:00,84.87,84.92,84.83,84.84,51500.0,61.5421,61.5784,61.5131,61.5204,51500.0
2013-04-05 11:55:00,84.84,84.87,84.82,84.86,72200.0,61.5204,61.5421,61.5059,61.5349,72200.0
2013-04-05 12:00:00,84.85,84.87,84.8,84.84,71900.0,61.5276,61.5421,61.4914,61.5204,71900.0
2013-04-05 12:05:00,84.85,84.85,84.77,84.8,43400.0,61.5276,61.5276,61.4696,61.4914,43400.0
2013-04-05 12:10:00,84.8,84.8,84.72,84.72,36600.0,61.4914,61.4914,61.4333,61.4333,36600.0
2013-04-05 12:15:00,84.72,84.77,84.66,84.66,47300.0,61.4333,61.4696,61.3898,61.3898,47300.0
2013-04-05 12:20:00,84.66,84.72,84.61,84.62,51100.0,61.3898,61.4333,61.3536,61.3608,51100.0
2013-04-05 12:25:00,84.62,84.68,84.55,84.68,48100.0,61.3608,61.4043,61.3101,61.4043,48100.0
2013-04-05 12:30:00,84.68,84.75,84.68,84.73,44800.0,61.4043,61.4551,61.4043,61.4406,44800.0
2013-04-05 12:35:00,84.72,84.87,84.72,84.86,49100.0,61.4333,61.5421,61.4333,61.5349,49100.0
2013-04-05 12:40:00,84.84,84.87,84.8,84.8,36900.0,61.5204,61.5421,61.4914,61.4914,36900.0
2013-04-05 12:45:00,84.79,84.97,84.79,84.95,49900.0,61.4841,61.6146,61.4841,61.6001,49900.0
2013-04-05 12:50:00,84.95,84.95,84.82,84.83,43600.0,61.6001,61.6001,61.5059,61.5131,43600.0
2013-04-05 12:55:00,84.82,84.83,84.73,84.77,50300.0,61.5059,61.5131,61.4406,61.4696,50300.0
2013-04-05 13:00:00,84.77,84.85,84.77,84.85,39100.0,61.4696,61.5276,61.4696,61.5276,39100.0
2013-04-05 13:05:00,84.85,84.87,84.8,84.83,36800.0,61.5276,61.5421,61.4914,61.5131,36800.0
2013-04-05 13:10:00,84.83,84.91,84.83,84.88,26800.0,61.5131,61.5711,61.5131,61.5494,26800.0
2013-04-05 13:15:00,84.87,84.9,84.83,84.85,38500.0,61.5421,61.5639,61.5131,61.5276,38500.0
2013-04-05 13:20:00,84.85,84.87,84.8,84.81,64100.0,61.5276,61.5421,61.4914,61.4986,64100.0
2013-04-05 13:25:00,84.82,84.85,84.77,84.79,110700.0,61.5059,61.5276,61.4696,61.4841,110700.0
2013-04-05 13:30:00,84.8,84.85,84.72,84.74,101700.0,61.4914,61.5276,61.4333,61.4479,101700.0
2013-04-05 13:35:00,84.73,84.74,84.65,84.69,44100.0,61.4406,61.4479,61.3826,61.4116,44100.0
2013-04-05 13:40:00,84.69,84.72,84.66,84.72,52400.0,61.4116,61.4333,61.3898,61.4333,52400.0
2013-04-05 13:45:00,84.72,84.78,84.68,84.75,73200.0,61.4333,61.4769,61.4043,61.4551,73200.0
2013-04-05 13:50:00,84.74,84.76,84.69,84.7,36100.0,61.4479,61.4624,61.4116,61.4188,36100.0
2013-04-05 13:55:00,84.69,84.69,84.59,84.67,85700.0,61.4116,61.4116,61.3391,61.3971,85700.0
2013-04-05 14:00:00,84.66,84.68,84.63,84.66,41300.0,61.3898,61.4043,61.3681,61.3898,41300.0
2013-04-05 14:05:00,84.65,84.75,84.63,84.7,73500.0,61.3826,61.4551,61.3681,61.4188,73500.0
2013-04-05 14:10:00,84.71,84.77,84.68,84.7,86500.0,61.4261,61.4696,61.4043,61.4188,86500.0
2013-04-05 14:15:00,84.71,84.72,84.62,84.65,68000.0,61.4261,61.4333,61.3608,61.3826,68000.0
2013-04-05 14:20:00,84.66,84.71,84.65,84.68,43000.0,61.3898,61.4261,61.3826,61.4043,43000.0
2013-04-05 14:25:00,84.68,84.73,84.68,84.71,61000.0,61.4043,61.4406,61.4043,61.4261,61000.0
2013-04-05 14:30:00,84.71,84.75,84.69,84.74,74500.0,61.4261,61.4551,61.4116,61.4479,74500.0
2013-04-05 14:35:00,84.74,84.75,84.66,84.69,66300.0,61.4479,61.4551,61.3898,61.4116,66300.0
2013-04-05 14:40:00,84.69,84.71,84.66,84.68,48900.0,61.4116,61.4261,61.3898,61.4043,48900.0
2013-04-05 14:45:00,84.67,84.68,84.52,84.57,97200.0,61.3971,61.4043,61.2883,61.3246,97200.0
2013-04-05 14:50:00,84.57,84.57,84.42,84.43,125700.0,61.3246,61.3246,61.2158,61.2231,125700.0
2013-04-05 14:55:00,84.42,84.48,84.41,84.42,104800.0,61.2158,61.2593,61.2086,61.2158,104800.0
2013-04-05 15:00:00,84.42,84.42,84.24,84.32,127400.0,61.2158,61.2158,61.0853,61.1433,127400.0
2013-04-05 15:05:00,84.32,84.41,84.31,84.35,57600.0,61.1433,61.2086,61.136,61.165,57600.0
2013-04-05 15:10:00,84.34,84.48,84.34,84.43,101000.0,61.1578,61.2593,61.1578,61.2231,101000.0
2013-04-05 15:15:00,84.42,84.48,84.34,84.39,93900.0,61.2158,61.2593,61.1578,61.1941,93900.0
2013-04-05 15:20:00,84.38,84.41,84.29,84.32,89900.0,61.1868,61.2086,61.1215,61.1433,89900.0
2013-04-05 15:25:00,84.33,84.36,84.17,84.19,159400.0,61.1505,61.1723,61.0345,61.049,159400.0
2013-04-05 15:30:00,84.2,84.33,84.2,84.33,110100.0,61.0563,61.1505,61.0563,61.1505,110100.0
2013-04-05 15:35:00,84.31,84.4,84.26,84.4,130800.0,61.136,61.2013,61.0998,61.2013,130800.0
2013-04-05 15:40:00,84.4,84.58,84.39,84.45,124800.0,61.2013,61.3318,61.1941,61.2376,124800.0
2013-04-05 15:45:00,84.47,84.55,84.42,84.54,220400.0,61.2521,61.3101,61.2158,61.3028,220400.0
2013-04-05 15:50:00,84.54,84.57,84.42,84.53,232700.0,61.3028,61.3246,61.2158,61.2956,232700.0
2013-04-05 15:55:00,84.52,84.66,84.52,84.6,254600.0,61.2883,61.3898,61.2883,61.3463,254600.0
2013-04-08 09:30:00,84.63,85.1,84.63,84.97,268300.0,61.3681,61.7089,61.3681,61.6146,268300.0
2013-04-08 09:35:00,84.95,85.25,84.81,85.24,194000.0,61.6001,61.8177,61.4986,61.8104,194000.0
2013-04-08 09:40:00,85.24,85.35,85.1,85.14,187400.0,61.8104,61.8902,61.7089,61.7379,187400.0
2013-04-08 09:45:00,85.14,85.14,84.43,84.46,177100.0,61.7379,61.7379,61.2231,61.2448,177100.0
2013-04-08 09:50:00,84.46,84.6,84.17,84.32,180900.0,61.2448,61.3463,61.0345,61.1433,180900.0
2013-04-08 09:55:00,84.32,84.49,84.29,84.45,130400.0,61.1433,61.2666,61.1215,61.2376,130400.0
2013-04-08 10:00:00,84.48,84.57,84.39,84.56,204600.0,61.2593,61.3246,61.1941,61.3173,204600.0
2013-04-08 10:05:00,84.55,84.55,84.36,84.46,57600.0,61.3101,61.3101,61.1723,61.2448,57600.0
2013-04-08 10:10:00,84.47,84.59,84.25,84.27,63000.0,61.2521,61.3391,61.0925,61.107,63000.0
2013-04-08 10:15:00,84.27,84.31,83.75,83.86,210200.0,61.107,61.136,60.73,60.8097,210200.0
2013-04-08 10:20:00,83.86,83.96,83.82,83.92,108600.0,60.8097,60.8822,60.7807,60.8532,108600.0
2013-04-08 10:25:00,83.91,83.99,83.85,83.9,72500.0,60.846,60.904,60.8025,60.8387,72500.0
2013-04-08 10:30:00,83.9,83.99,83.81,83.99,101800.0,60.8387,60.904,60.7735,60.904,101800.0
2013-04-08 10:35:00,83.99,84.02,83.93,83.97,84800.0,60.904,60.9258,60.8605,60.8895,84800.0
2013-04-08 10:40:00,83.95,83.97,83.83,83.88,68800.0,60.875,60.8895,60.788,60.8242,68800.0
2013-04-08 10:45:00,83.85,84.1,83.82,84.05,77900.0,60.8025,60.9838,60.7807,60.9475,77900.0
2013-04-08 10:50:00,84.02,84.15,83.98,84.02,92700.0,60.9258,61.02,60.8968,60.9258,92700.0
2013-04-08 10:55:00,84.02,84.08,83.95,84.07,48600.0,60.9258,60.9693,60.875,60.962,48600.0
2013-04-08 11:00:00,84.07,84.09,83.93,83.98,66000.0,60.962,60.9765,60.8605,60.8968,66000.0
2013-04-08 11:05:00,83.97,84.0,83.95,83.96,25700.0,60.8895,60.9113,60.875,60.8822,25700.0
2013-04-08 11:10:00,83.96,83.97,83.88,83.97,49900.0,60.8822,60.8895,60.8242,60.8895,49900.0
2013-04-08 11:15:00,83.97,84.0,83.8,83.81,57300.0,60.8895,60.9113,60.7662,60.7735,57300.0
2013-04-08 11:20:00,83.81,83.84,83.73,83.77,74200.0,60.7735,60.7952,60.7155,60.7445,74200.0
2013-04-08 11:25:00,83.78,83.79,83.73,83.77,60500.0,60.7517,60.759,60.7155,60.7445,60500.0
2013-04-08 11:30:00,83.76,83.88,83.75,83.85,41700.0,60.7372,60.8242,60.73,60.8025,41700.0
2013-04-08 11:35:00,83.85,83.93,83.82,83.91,62700.0,60.8025,60.8605,60.7807,60.846,62700.0
2013-04-08 11:40:00,83.91,84.0,83.87,83.95,50600.0,60.846,60.9113,60.817,60.875,50600.0
2013-04-08 11:45:00,83.97,84.04,83.97,84.0,65200.0,60.8895,60.9403,60.8895,60.9113,65200.0
2013-04-08 11:50:00,84.0,84.05,83.9,83.92,45600.0,60.9113,60.9475,60.8387,60.8532,45600.0
2013-04-08 11:55:00,83.94,84.02,83.89,83.9,43300.0,60.8677,60.9258,60.8315,60.8387,43300.0
2013-04-08 12:00:00,83.89,83.92,83.84,83.84,62300.0,60.8315,60.8532,60.7952,60.7952,62300.0
2013-04-08 12:05:00,83.85,83.86,83.81,83.81,36500.0,60.8025,60.8097,60.7735,60.7735,36500.0
2013-04-08 12:10:00,83.81,83.86,83.79,83.85,79400.0,60.7735,60.8097,60.759,60.8025,79400.0
2013-04-08 12:15:00,83.84,83.89,83.8,83.82,40500.0,60.7952,60.8315,60.7662,60.7807,40500.0
2013-04-08 12:20:00,83.81,83.81,83.71,83.73,74200.0,60.7735,60.7735,60.701,60.7155,74200.0
2013-04-08 12:25:00,83.73,83.78,83.72,83.75,49400.0,60.7155,60.7517,60.7082,60.73,49400.0
2013-04-08 12:30:00,83.75,83.83,83.75,83.78,46600.0,60.73,60.788,60.73,60.7517,46600.0
2013-04-08 12:35:00,83.79,83.98,83.79,83.97,54200.0,60.759,60.8968,60.759,60.8895,54200.0
2013-04-08 12:40:00,83.97,83.97,83.84,83.84,47700.0,60.8895,60.8895,60.7952,60.7952,47700.0
2013-04-08 12:45:00,83.84,83.9,83.83,83.85,32300.0,60.7952,60.8387,60.788,60.8025,32300.0
2013-04-08 12:50:00,83.85,83.87,83.84,83.86,37400.0,60.8025,60.817,60.7952,60.8097,37400.0
2013-04-08 12:55:00,83.86,83.88,83.85,83.87,40200.0,60.8097,60.8242,60.8025,60.817,40200.0
2013-04-08 13:00:00,83.87,83.92,83.86,83.9,37500.0,60.817,60.8532,60.8097,60.8387,37500.0
2013-04-08 13:05:00,83.9,83.92,83.85,83.86,38000.0,60.8387,60.8532,60.8025,60.8097,38000.0
2013-04-08 13:10:00,83.86,83.9,83.82,83.89,55900.0,60.8097,60.8387,60.7807,60.8315,55900.0
2013-04-08 13:15:00,83.89,83.9,83.84,83.88,40000.0,60.8315,60.8387,60.7952,60.8242,40000.0
2013-04-08 13:20:00,83.86,83.9,83.86,83.88,51700.0,60.8097,60.8387,60.8097,60.8242,51700.0
2013-04-08 13:25:00,83.88,83.91,83.87,83.9,44100.0,60.8242,60.846,60.817,60.8387,44100.0
2013-04-08 13:30:00,83.9,83.97,83.86,83.95,55100.0,60.8387,60.8895,60.8097,60.875,55100.0
2013-04-08 13:35:00,83.93,83.98,83.92,83.97,19300.0,60.8605,60.8968,60.8532,60.8895,19300.0
2013-04-08 13:40:00,83.97,84.07,83.96,84.06,82200.0,60.8895,60.962,60.8822,60.9548,82200.0
2013-04-08 13:45:00,84.07,84.2,84.05,84.16,53100.0,60.962,61.0563,60.9475,61.0273,53100.0
2013-04-08 13:50:00,84.16,84.22,84.15,84.22,38800.0,61.0273,61.0708,61.02,61.0708,38800.0
2013-04-08 13:55:00,84.21,84.25,84.21,84.22,48900.0,61.0635,61.0925,61.0635,61.0708,48900.0
2013-04-08 14:00:00,84.23,84.24,84.18,84.19,66600.0,61.078,61.0853,61.0418,61.049,66600.0
2013-04-08 14:05:00,84.18,84.19,84.11,84.13,57200.0,61.0418,61.049,60.991,61.0055,57200.0
2013-04-08 14:10:00,84.12,84.2,84.1,84.11,59200.0,60.9983,61.0563,60.9838,60.991,59200.0
2013-04-08 14:15:00,84.11,84.16,84.08,84.12,68000.0,60.991,61.0273,60.9693,60.9983,68000.0
2013-04-08 14:20:00,84.12,84.13,84.01,84.02,52800.0,60.9983,61.0055,60.9185,60.9258,52800.0
2013-04-08 14:25:00,84.03,84.04,83.97,83.99,68200.0,60.933,60.9403,60.8895,60.904,68200.0
2013-04-08 14:30:00,83.99,84.05,83.98,84.01,53200.0,60.904,60.9475,60.8968,60.9185,53200.0
2013-04-08 14:35:00,83.99,84.01,83.94,83.95,51900.0,60.904,60.9185,60.8677,60.875,51900.0
2013-04-08 14:40:00,83.94,84.0,83.94,83.95,56400.0,60.8677,60.9113,60.8677,60.875,56400.0
2013-04-08 14:45:00,83.95,84.03,83.95,84.02,57600.0,60.875,60.933,60.875,60.9258,57600.0
2013-04-08 14:50:00,84.01,84.06,83.96,83.99,75500.0,60.9185,60.9548,60.8822,60.904,75500.0
2013-04-08 14:55:00,83.98,84.04,83.96,84.01,73400.0,60.8968,60.9403,60.8822,60.9185,73400.0
2013-04-08 15:00:00,84.02,84.06,84.02,84.06,60300.0,60.9258,60.9548,60.9258,60.9548,60300.0
2013-04-08 15:05:00,84.05,84.16,84.03,84.15,89600.0,60.9475,61.0273,60.933,61.02,89600.0
2013-04-08 15:10:00,84.15,84.22,84.13,84.22,73200.0,61.02,61.0708,61.0055,61.0708,73200.0
2013-04-08 15:15:00,84.22,84.23,84.13,84.14,47800.0,61.0708,61.078,61.0055,61.0128,47800.0
2013-04-08 15:20:00,84.14,84.23,84.09,84.22,133300.0,61.0128,61.078,60.9765,61.0708,133300.0
2013-04-08 15:25:00,84.21,84.24,84.16,84.22,104800.0,61.0635,61.0853,61.0273,61.0708,104800.0
2013-04-08 15:30:00,84.22,84.29,84.15,84.28,66100.0,61.0708,61.1215,61.02,61.1143,66100.0
2013-04-08 15:35:00,84.28,84.28,84.17,84.18,79400.0,61.1143,61.1143,61.0345,61.0418,79400.0
2013-04-08 15:40:00,84.18,84.2,84.12,84.12,103500.0,61.0418,61.0563,60.9983,60.9983,103500.0
2013-04-08 15:45:00,84.13,84.16,84.1,84.1,109700.0,61.0055,61.0273,60.9838,60.9838,109700.0
2013-04-08 15:50:00,84.1,84.19,84.09,84.19,266500.0,60.9838,61.049,60.9765,61.049,266500.0
2013-04-08 15:55:00,84.19,84.22,84.13,84.19,248900.0,61.049,61.0708,61.0055,61.049,248900.0
2013-04-09 09:30:00,84.38,84.5,84.05,84.47,179700.0,61.1868,61.2738,60.9475,61.2521,179700.0
2013-04-09 09:35:00,84.5,84.59,84.4,84.49,163100.0,61.2738,61.3391,61.2013,61.2666,163100.0
2013-04-09 09:40:00,84.5,84.7,84.48,84.55,158700.0,61.2738,61.4188,61.2593,61.3101,158700.0
2013-04-09 09:45:00,84.55,84.55,84.42,84.51,104200.0,61.3101,61.3101,61.2158,61.2811,104200.0
2013-04-09 09:50:00,84.52,84.56,84.35,84.5,297000.0,61.2883,61.3173,61.165,61.2738,297000.0
2013-04-09 09:55:00,84.5,84.71,84.48,84.71,105600.0,61.2738,61.4261,61.2593,61.4261,105600.0
2013-04-09 10:00:00,84.67,84.74,84.6,84.67,169100.0,61.3971,61.4479,61.3463,61.3971,169100.0
2013-04-09 10:05:00,84.65,84.66,84.56,84.61,94400.0,61.3826,61.3898,61.3173,61.3536,94400.0
2013-04-09 10:10:00,84.6,84.66,84.51,84.56,99000.0,61.3463,61.3898,61.2811,61.3173,99000.0
2013-04-09 10:15:00,84.57,84.8,84.57,84.73,206300.0,61.3246,61.4914,61.3246,61.4406,206300.0
2013-04-09 10:20:00,84.72,85.0,84.71,84.9,141800.0,61.4333,61.6364,61.4261,61.5639,141800.0
2013-04-09 10:25:00,84.9,85.2,84.89,85.19,238000.0,61.5639,61.7814,61.5566,61.7742,238000.0
2013-04-09 10:30:00,85.19,85.23,85.06,85.17,179500.0,61.7742,61.8032,61.6799,61.7597,179500.0
2013-04-09 10:35:00,85.17,85.2,85.03,85.04,147500.0,61.7597,61.7814,61.6581,61.6654,147500.0
2013-04-09 10:40:00,85.05,85.15,84.87,84.89,145200.0,61.6726,61.7452,61.5421,61.5566,145200.0
2013-04-09 10:45:00,84.9,84.93,84.81,84.87,81500.0,61.5639,61.5856,61.4986,61.5421,81500.0
2013-04-09 10:50:00,84.86,84.87,84.6,84.7,162300.0,61.5349,61.5421,61.3463,61.4188,162300.0
2013-04-09 10:55:00,84.69,84.8,84.69,84.73,59700.0,61.4116,61.4914,61.4116,61.4406,59700.0
2013-04-09 11:00:00,84.74,84.9,84.74,84.89,52500.0,61.4479,61.5639,61.4479,61.5566,52500.0
2013-04-09 11:05:00,84.89,85.05,84.87,85.04,57200.0,61.5566,61.6726,61.5421,61.6654,57200.0
2013-04-09 11:10:00,85.04,85.11,85.01,85.01,70400.0,61.6654,61.7162,61.6436,61.6436,70400.0
2013-04-09 11:15:00,85.01,85.05,84.85,84.85,63100.0,61.6436,61.6726,61.5276,61.5276,63100.0
2013-04-09 11:20:00,84.86,84.92,84.83,84.92,117600.0,61.5349,61.5784,61.5131,61.5784,117600.0
2013-04-09 11:25:00,84.92,84.94,84.86,84.9,39800.0,61.5784,61.5929,61.5349,61.5639,39800.0
2013-04-09 11:30:00,84.88,84.88,84.82,84.88,40800.0,61.5494,61.5494,61.5059,61.5494,40800.0
2013-04-09 11:35:00,84.89,84.91,84.86,84.91,42400.0,61.5566,61.5711,61.5349,61.5711,42400.0
2013-04-09 11:40:00,84.92,84.97,84.91,84.96,84100.0,61.5784,61.6146,61.5711,61.6074,84100.0
2013-04-09 11:45:00,84.96,85.11,84.96,85.04,57500.0,61.6074,61.7162,61.6074,61.6654,57500.0
2013-04-09 11:50:00,85.04,85.12,85.0,85.1,58500.0,61.6654,61.7234,61.6364,61.7089,58500.0
2013-04-09 11:55:00,85.1,85.2,85.08,85.2,198700.0,61.7089,61.7814,61.6944,61.7814,198700.0
2013-04-09 12:00:00,85.2,85.57,85.2,85.54,230200.0,61.7814,62.0497,61.7814,62.028,230200.0
2013-04-09 12:05:00,85.54,85.66,85.53,85.61,161900.0,62.028,62.115,62.0207,62.0787,161900.0
2013-04-09 12:10:00,85.61,85.66,85.56,85.65,130400.0,62.0787,62.115,62.0425,62.1077,130400.0
2013-04-09 12:15:00,85.65,85.88,85.59,85.8,190400.0,62.1077,62.2745,62.0642,62.2165,190400.0
2013-04-09 12:20:00,85.81,85.85,85.78,85.8,107700.0,62.2237,62.2528,62.202,62.2165,107700.0
2013-04-09 12:25:00,85.8,85.81,85.72,85.74,62900.0,62.2165,62.2237,62.1585,62.173,62900.0
2013-04-09 12:30:00,85.74,85.92,85.74,85.84,162600.0,62.173,62.3035,62.173,62.2455,162600.0
2013-04-09 12:35:00,85.85,85.86,85.74,85.76,77300.0,62.2528,62.26,62.173,62.1875,77300.0
2013-04-09 12:40:00,85.77,85.78,85.66,85.66,50900.0,62.1947,62.202,62.115,62.115,50900.0
2013-04-09 12:45:00,85.67,85.67,85.61,85.62,86000.0,62.1222,62.1222,62.0787,62.086,86000.0
2013-04-09 12:50:00,85.62,85.68,85.56,85.57,70500.0,62.086,62.1295,62.0425,62.0497,70500.0
2013-04-09 12:55:00,85.55,85.56,85.51,85.53,70800.0,62.0352,62.0425,62.0062,62.0207,70800.0
2013-04-09 13:00:00,85.54,85.62,85.54,85.6,51400.0,62.028,62.086,62.028,62.0715,51400.0
2013-04-09 13:05:00,85.61,85.62,85.47,85.5,42400.0,62.0787,62.086,61.9772,61.999,42400.0
2013-04-09 13:10:00,85.5,85.67,85.48,85.62,85700.0,61.999,62.1222,61.9845,62.086,85700.0
2013-04-09 13:15:00,85.61,85.82,85.61,85.73,106600.0,62.0787,62.231,62.0787,62.1657,106600.0
2013-04-09 13:20:00,85.73,85.74,85.7,85.73,67100.0,62.1657,62.173,62.144,62.1657,67100.0
2013-04-09 13:25:00,85.73,85.8,85.68,85.73,78700.0,62.1657,62.2165,62.1295,62.1657,78700.0
2013-04-09 13:30:00,85.74,85.82,85.74,85.82,47700.0,62.173,62.231,62.173,62.231,47700.0
2013-04-09 13:35:00,85.83,85.83,85.76,85.82,67800.0,62.2382,62.2382,62.1875,62.231,67800.0
2013-04-09 13:40:00,85.82,85.85,85.77,85.78,69000.0,62.231,62.2528,62.1947,62.202,69000.0
2013-04-09 13:45:00,85.79,85.83,85.7,85.72,65300.0,62.2092,62.2382,62.144,62.1585,65300.0
2013-04-09 13:50:00,85.72,85.84,85.69,85.84,152400.0,62.1585,62.2455,62.1367,62.2455,152400.0
2013-04-09 13:55:00,85.83,85.96,85.78,85.96,160700.0,62.2382,62.3325,62.202,62.3325,160700.0
2013-04-09 14:00:00,85.95,86.0,85.9,85.93,161700.0,62.3253,62.3615,62.289,62.3108,161700.0
2013-04-09 14:05:00,85.94,85.98,85.87,85.97,81000.0,62.318,62.347,62.2673,62.3398,81000.0
2013-04-09 14:10:00,85.98,86.03,85.95,86.01,170000.0,62.347,62.3833,62.3253,62.3688,170000.0
2013-04-09 14:15:00,86.0,86.01,85.88,85.94,76400.0,62.3615,62.3688,62.2745,62.318,76400.0
2013-04-09 14:20:00,85.93,86.01,85.9,85.98,54900.0,62.3108,62.3688,62.289,62.347,54900.0
2013-04-09 14:25:00,85.98,86.15,85.98,86.08,137300.0,62.347,62.4703,62.347,62.4195,137300.0
2013-04-09 14:30:00,86.06,86.13,85.99,86.04,171200.0,62.405,62.4558,62.3543,62.3905,171200.0
2013-04-09 14:35:00,86.04,86.15,86.04,86.12,99600.0,62.3905,62.4703,62.3905,62.4485,99600.0
2013-04-09 14:40:00,86.12,86.15,86.06,86.15,99500.0,62.4485,62.4703,62.405,62.4703,99500.0
2013-04-09 14:45:00,86.15,86.31,86.15,86.3,166400.0,62.4703,62.5863,62.4703,62.5791,166400.0
2013-04-09 14:50:00,86.31,86.4,86.29,86.34,159900.0,62.5863,62.6516,62.5718,62.6081,159900.0
2013-04-09 14:55:00,86.33,86.43,86.3,86.43,72800.0,62.6008,62.6733,62.5791,62.6733,72800.0
2013-04-09 15:00:00,86.43,86.5,86.41,86.47,105300.0,62.6733,62.7241,62.6588,62.7023,105300.0
2013-04-09 15:05:00,86.47,86.54,86.45,86.51,226200.0,62.7023,62.7531,62.6878,62.7313,226200.0
2013-04-09 15:10:00,86.51,86.51,86.36,86.39,133600.0,62.7313,62.7313,62.6226,62.6443,133600.0
2013-04-09 15:15:00,86.39,86.53,86.34,86.52,135900.0,62.6443,62.7458,62.6081,62.7386,135900.0
2013-04-09 15:20:00,86.52,86.6,86.49,86.6,143900.0,62.7386,62.7966,62.7168,62.7966,143900.0
2013-04-09 15:25:00,86.6,86.65,86.5,86.53,158400.0,62.7966,62.8329,62.7241,62.7458,158400.0
2013-04-09 15:30:00,86.53,86.57,86.5,86.54,138600.0,62.7458,62.7748,62.7241,62.7531,138600.0
2013-04-09 15:35:00,86.53,86.54,86.4,86.45,152900.0,62.7458,62.7531,62.6516,62.6878,152900.0
2013-04-09 15:40:00,86.45,86.5,86.22,86.22,165700.0,62.6878,62.7241,62.5211,62.5211,165700.0
2013-04-09 15:45:00,86.22,86.23,86.05,86.1,328000.0,62.5211,62.5283,62.3978,62.434,328000.0
2013-04-09 15:50:00,86.1,86.11,85.9,85.93,291600.0,62.434,62.4413,62.289,62.3108,291600.0
2013-04-09 15:55:00,85.92,86.03,85.9,85.92,569900.0,62.3035,62.3833,62.289,62.3035,569900.0
2013-04-10 09:30:00,86.3,86.59,86.22,86.57,226700.0,62.5791,62.7893,62.5211,62.7748,226700.0
2013-04-10 09:35:00,86.56,86.64,86.31,86.54,184300.0,62.7676,62.8256,62.5863,62.7531,184300.0
2013-04-10 09:40:00,86.55,86.63,86.16,86.18,116300.0,62.7603,62.8184,62.4775,62.492,116300.0
2013-04-10 09:45:00,86.18,86.31,86.11,86.2,177500.0,62.492,62.5863,62.4413,62.5065,177500.0
2013-04-10 09:50:00,86.19,86.26,86.02,86.1,144200.0,62.4993,62.5501,62.376,62.434,144200.0
2013-04-10 09:55:00,86.1,86.27,86.03,86.25,84100.0,62.434,62.5573,62.3833,62.5428,84100.0
2013-04-10 10:00:00,86.25,86.31,86.13,86.17,77300.0,62.5428,62.5863,62.4558,62.4848,77300.0
2013-04-10 10:05:00,86.15,86.23,86.07,86.17,58200.0,62.4703,62.5283,62.4123,62.4848,58200.0
2013-04-10 10:10:00,86.19,86.22,86.1,86.12,75200.0,62.4993,62.5211,62.434,62.4485,75200.0
2013-04-10 10:15:00,86.17,86.2,86.05,86.05,45800.0,62.4848,62.5065,62.3978,62.3978,45800.0
2013-04-10 10:20:00,86.06,86.07,85.9,85.96,119200.0,62.405,62.4123,62.289,62.3325,119200.0
2013-04-10 10:25:00,85.94,86.07,85.92,86.04,48100.0,62.318,62.4123,62.3035,62.3905,48100.0
2013-04-10 10:30:00,86.03,86.2,86.02,86.17,66400.0,62.3833,62.5065,62.376,62.4848,66400.0
2013-04-10 10:35:00,86.17,86.21,86.09,86.2,64600.0,62.4848,62.5138,62.4268,62.5065,64600.0
2013-04-10 10:40:00,86.2,86.26,86.15,86.2,59100.0,62.5065,62.5501,62.4703,62.5065,59100.0
2013-04-10 10:45:00,86.19,86.3,86.18,86.28,54200.0,62.4993,62.5791,62.492,62.5646,54200.0
2013-04-10 10:50:00,86.26,86.3,86.2,86.27,56500.0,62.5501,62.5791,62.5065,62.5573,56500.0
2013-04-10 10:55:00,86.27,86.56,86.25,86.56,98800.0,62.5573,62.7676,62.5428,62.7676,98800.0
2013-04-10 11:00:00,86.58,86.59,86.39,86.54,119300.0,62.7821,62.7893,62.6443,62.7531,119300.0
2013-04-10 11:05:00,86.54,86.7,86.53,86.67,92500.0,62.7531,62.8691,62.7458,62.8474,92500.0
2013-04-10 11:10:00,86.68,86.88,86.61,86.61,161800.0,62.8546,62.9996,62.8039,62.8039,161800.0
2013-04-10 11:15:00,86.61,86.65,86.52,86.56,45700.0,62.8039,62.8329,62.7386,62.7676,45700.0
2013-04-10 11:20:00,86.54,86.68,86.5,86.6,65300.0,62.7531,62.8546,62.7241,62.7966,65300.0
2013-04-10 11:25:00,86.6,86.84,86.55,86.82,85600.0,62.7966,62.9706,62.7603,62.9561,85600.0
2013-04-10 11:30:00,86.83,86.83,86.56,86.58,55500.0,62.9634,62.9634,62.7676,62.7821,55500.0
2013-04-10 11:35:00,86.59,86.6,86.5,86.56,51200.0,62.7893,62.7966,62.7241,62.7676,51200.0
2013-04-10 11:40:00,86.56,86.61,86.53,86.57,39400.0,62.7676,62.8039,62.7458,62.7748,39400.0
2013-04-10 11:45:00,86.56,86.56,86.49,86.5,40400.0,62.7676,62.7676,62.7168,62.7241,40400.0
2013-04-10 11:50:00,86.49,86.57,86.47,86.52,28200.0,62.7168,62.7748,62.7023,62.7386,28200.0
2013-04-10 11:55:00,86.52,86.57,86.5,86.5,20500.0,62.7386,62.7748,62.7241,62.7241,20500.0
2013-04-10 12:00:00,86.5,86.56,86.42,86.42,50500.0,62.7241,62.7676,62.6661,62.6661,50500.0
2013-04-10 12:05:00,86.44,86.53,86.44,86.51,30500.0,62.6806,62.7458,62.6806,62.7313,30500.0
2013-04-10 12:10:00,86.52,86.56,86.5,86.54,36000.0,62.7386,62.7676,62.7241,62.7531,36000.0
2013-04-10 12:15:00,86.54,86.61,86.53,86.61,42300.0,62.7531,62.8039,62.7458,62.8039,42300.0
2013-04-10 12:20:00,86.6,86.73,86.56,86.59,74600.0,62.7966,62.8909,62.7676,62.7893,74600.0
2013-04-10 12:25:00,86.59,86.66,86.52,86.54,84100.0,62.7893,62.8401,62.7386,62.7531,84100.0
2013-04-10 12:30:00,86.54,86.65,86.53,86.56,50400.0,62.7531,62.8329,62.7458,62.7676,50400.0
2013-04-10 12:35:00,86.56,86.74,86.55,86.74,63400.0,62.7676,62.8981,62.7603,62.8981,63400.0
2013-04-10 12:40:00,86.73,86.84,86.67,86.78,100500.0,62.8909,62.9706,62.8474,62.9271,100500.0
2013-04-10 12:45:00,86.78,86.88,86.76,86.86,62800.0,62.9271,62.9996,62.9126,62.9851,62800.0
2013-04-10 12:50:00,86.87,86.88,86.69,86.69,56200.0,62.9924,62.9996,62.8619,62.8619,56200.0
2013-04-10 12:55:00,86.69,86.73,86.69,86.72,28700.0,62.8619,62.8909,62.8619,62.8836,28700.0
2013-04-10 13:00:00,86.72,86.77,86.71,86.74,34600.0,62.8836,62.9199,62.8764,62.8981,34600.0
2013-04-10 13:05:00,86.73,86.73,86.64,86.65,25600.0,62.8909,62.8909,62.8256,62.8329,25600.0
2013-04-10 13:10:00,86.64,86.69,86.52,86.52,48300.0,62.8256,62.8619,62.7386,62.7386,48300.0
2013-04-10 13:15:00,86.52,86.68,86.52,86.6,24600.0,62.7386,62.8546,62.7386,62.7966,24600.0
2013-04-10 13:20:00,86.61,86.72,86.6,86.71,30600.0,62.8039,62.8836,62.7966,62.8764,30600.0
2013-04-10 13:25:00,86.71,86.75,86.64,86.73,83900.0,62.8764,62.9054,62.8256,62.8909,83900.0
2013-04-10 13:30:00,86.73,86.76,86.66,86.67,31900.0,62.8909,62.9126,62.8401,62.8474,31900.0
2013-04-10 13:35:00,86.66,86.7,86.63,86.65,38500.0,62.8401,62.8691,62.8184,62.8329,38500.0
2013-04-10 13:40:00,86.65,86.74,86.65,86.7,33100.0,62.8329,62.8981,62.8329,62.8691,33100.0
2013-04-10 13:45:00,86.71,86.76,86.7,86.72,33300.0,62.8764,62.9126,62.8691,62.8836,33300.0
2013-04-10 13:50:00,86.72,86.72,86.64,86.67,34300.0,62.8836,62.8836,62.8256,62.8474,34300.0
2013-04-10 13:55:00,86.67,86.67,86.58,86.58,29800.0,62.8474,62.8474,62.7821,62.7821,29800.0
2013-04-10 14:00:00,86.59,86.66,86.57,86.64,39800.0,62.7893,62.8401,62.7748,62.8256,39800.0
2013-04-10 14:05:00,86.64,86.68,86.61,86.67,26400.0,62.8256,62.8546,62.8039,62.8474,26400.0
2013-04-10 14:10:00,86.67,86.68,86.63,86.65,30300.0,62.8474,62.8546,62.8184,62.8329,30300.0
2013-04-10 14:15:00,86.66,86.72,86.62,86.72,55200.0,62.8401,62.8836,62.8111,62.8836,55200.0
2013-04-10 14:20:00,86.71,86.77,86.63,86.64,45300.0,62.8764,62.9199,62.8184,62.8256,45300.0
2013-04-10 14:25:00,86.63,86.74,86.62,86.73,33800.0,62.8184,62.8981,62.8111,62.8909,33800.0
2013-04-10 14:30:00,86.74,86.74,86.63,86.63,47600.0,62.8981,62.8981,62.8184,62.8184,47600.0
2013-04-10 14:35:00,86.64,86.72,86.63,86.7,35300.0,62.8256,62.8836,62.8184,62.8691,35300.0
2013-04-10 14:40:00,86.7,86.71,86.66,86.68,30700.0,62.8691,62.8764,62.8401,62.8546,30700.0
2013-04-10 14:45:00,86.68,86.77,86.67,86.77,30500.0,62.8546,62.9199,62.8474,62.9199,30500.0
2013-04-10 14:50:00,86.76,86.79,86.7,86.72,40600.0,62.9126,62.9344,62.8691,62.8836,40600.0
2013-04-10 14:55:00,86.7,86.73,86.65,86.68,28600.0,62.8691,62.8909,62.8329,62.8546,28600.0
2013-04-10 15:00:00,86.68,86.73,86.64,86.68,52100.0,62.8546,62.8909,62.8256,62.8546,52100.0
2013-04-10 15:05:00,86.68,86.69,86.63,86.65,39500.0,62.8546,62.8619,62.8184,62.8329,39500.0
2013-04-10 15:10:00,86.65,86.71,86.63,86.63,71900.0,62.8329,62.8764,62.8184,62.8184,71900.0
2013-04-10 15:15:00,86.62,86.68,86.57,86.59,59700.0,62.8111,62.8546,62.7748,62.7893,59700.0
2013-04-10 15:20:00,86.57,86.65,86.57,86.65,62600.0,62.7748,62.8329,62.7748,62.8329,62600.0
2013-04-10 15:25:00,86.64,86.67,86.63,86.64,50400.0,62.8256,62.8474,62.8184,62.8256,50400.0
2013-04-10 15:30:00,86.64,86.67,86.59,86.66,102300.0,62.8256,62.8474,62.7893,62.8401,102300.0
2013-04-10 15:35:00,86.66,86.72,86.64,86.68,102800.0,62.8401,62.8836,62.8256,62.8546,102800.0
2013-04-10 15:40:00,86.69,86.73,86.64,86.7,90200.0,62.8619,62.8909,62.8256,62.8691,90200.0
2013-04-10 15:45:00,86.69,86.76,86.63,86.75,209900.0,62.8619,62.9126,62.8184,62.9054,209900.0
2013-04-10 15:50:00,86.76,86.79,86.68,86.69,260400.0,62.9126,62.9344,62.8546,62.8619,260400.0
2013-04-10 15:55:00,86.68,86.69,86.51,86.55,677100.0,62.8546,62.8619,62.7313,62.7603,677100.0
2013-04-11 09:30:00,86.89,87.0,86.78,86.86,137700.0,63.0069,63.0867,62.9271,62.9851,137700.0
2013-04-11 09:35:00,86.86,86.87,86.46,86.48,112700.0,62.9851,62.9924,62.6951,62.7096,112700.0
2013-04-11 09:40:00,86.49,86.49,86.25,86.27,91200.0,62.7168,62.7168,62.5428,62.5573,91200.0
2013-04-11 09:45:00,86.25,86.67,86.18,86.66,122000.0,62.5428,62.8474,62.492,62.8401,122000.0
2013-04-11 09:50:00,86.67,86.72,86.55,86.59,63400.0,62.8474,62.8836,62.7603,62.7893,63400.0
2013-04-11 09:55:00,86.58,86.6,86.46,86.53,60900.0,62.7821,62.7966,62.6951,62.7458,60900.0
2013-04-11 10:00:00,86.53,86.61,86.45,86.57,128800.0,62.7458,62.8039,62.6878,62.7748,128800.0
2013-04-11 10:05:00,86.59,86.6,86.5,86.5,63100.0,62.7893,62.7966,62.7241,62.7241,63100.0
2013-04-11 10:10:00,86.49,86.52,86.41,86.48,55700.0,62.7168,62.7386,62.6588,62.7096,55700.0
2013-04-11 10:15:00,86.48,86.5,86.41,86.47,49300.0,62.7096,62.7241,62.6588,62.7023,49300.0
2013-04-11 10:20:00,86.46,86.55,86.44,86.51,52500.0,62.6951,62.7603,62.6806,62.7313,52500.0
2013-04-11 10:25:00,86.51,86.6,86.48,86.59,40700.0,62.7313,62.7966,62.7096,62.7893,40700.0
2013-04-11 10:30:00,86.59,86.61,86.36,86.37,79900.0,62.7893,62.8039,62.6226,62.6298,79900.0
2013-04-11 10:35:00,86.38,86.47,86.31,86.42,55300.0,62.6371,62.7023,62.5863,62.6661,55300.0
2013-04-11 10:40:00,86.42,86.47,86.38,86.43,60300.0,62.6661,62.7023,62.6371,62.6733,60300.0
2013-04-11 10:45:00,86.43,86.46,86.32,86.35,125100.0,62.6733,62.6951,62.5936,62.6153,125100.0
2013-04-11 10:50:00,86.36,86.43,86.23,86.29,158700.0,62.6226,62.6733,62.5283,62.5718,158700.0
2013-04-11 10:55:00,86.32,86.36,86.25,86.28,71800.0,62.5936,62.6226,62.5428,62.5646,71800.0
2013-04-11 11:00:00,86.28,86.32,86.05,86.05,168800.0,62.5646,62.5936,62.3978,62.3978,168800.0
2013-04-11 11:05:00,86.05,86.13,85.92,86.01,219300.0,62.3978,62.4558,62.3035,62.3688,219300.0
2013-04-11 11:10:00,86.01,86.01,85.72,85.76,251000.0,62.3688,62.3688,62.1585,62.1875,251000.0
2013-04-11 11:15:00,85.76,86.16,85.73,86.1,143000.0,62.1875,62.4775,62.1657,62.434,143000.0
2013-04-11 11:20:00,86.1,86.15,85.97,85.98,59200.0,62.434,62.4703,62.3398,62.347,59200.0
2013-04-11 11:25:00,85.97,85.98,85.79,85.84,73300.0,62.3398,62.347,62.2092,62.2455,73300.0
2013-04-11 11:30:00,85.84,85.9,85.75,85.75,110400.0,62.2455,62.289,62.1802,62.1802,110400.0
2013-04-11 11:35:00,85.75,85.81,85.74,85.75,89500.0,62.1802,62.2237,62.173,62.1802,89500.0
2013-04-11 11:40:00,85.75,85.87,85.74,85.75,76800.0,62.1802,62.2673,62.173,62.1802,76800.0
2013-04-11 11:45:00,85.75,85.75,85.6,85.62,115500.0,62.1802,62.1802,62.0715,62.086,115500.0
2013-04-11 11:50:00,85.63,85.63,85.48,85.57,105100.0,62.0932,62.0932,61.9845,62.0497,105100.0
2013-04-11 11:55:00,85.58,85.66,85.51,85.55,99000.0,62.057,62.115,62.0062,62.0352,99000.0
2013-04-11 12:00:00,85.55,85.57,85.51,85.51,49800.0,62.0352,62.0497,62.0062,62.0062,49800.0
2013-04-11 12:05:00,85.52,85.56,85.46,85.52,112400.0,62.0135,62.0425,61.9699,62.0135,112400.0
2013-04-11 12:10:00,85.53,85.55,85.46,85.51,72800.0,62.0207,62.0352,61.9699,62.0062,72800.0
2013-04-11 12:15:00,85.49,85.51,85.44,85.47,59500.0,61.9917,62.0062,61.9554,61.9772,59500.0
2013-04-11 12:20:00,85.47,85.5,85.42,85.45,65100.0,61.9772,61.999,61.9409,61.9627,65100.0
2013-04-11 12:25:00,85.45,85.46,85.3,85.38,141300.0,61.9627,61.9699,61.8539,61.9119,141300.0
2013-04-11 12:30:00,85.38,85.53,85.33,85.51,80600.0,61.9119,62.0207,61.8757,62.0062,80600.0
2013-04-11 12:35:00,85.52,85.63,85.47,85.61,72500.0,62.0135,62.0932,61.9772,62.0787,72500.0
2013-04-11 12:40:00,85.61,85.65,85.46,85.47,58300.0,62.0787,62.1077,61.9699,61.9772,58300.0
2013-04-11 12:45:00,85.47,85.64,85.46,85.62,39600.0,61.9772,62.1005,61.9699,62.086,39600.0
2013-04-11 12:50:00,85.62,85.7,85.62,85.7,48000.0,62.086,62.144,62.086,62.144,48000.0
2013-04-11 12:55:00,85.69,85.84,85.68,85.82,79900.0,62.1367,62.2455,62.1295,62.231,79900.0
2013-04-11 13:00:00,85.83,85.94,85.83,85.92,104900.0,62.2382,62.318,62.2382,62.3035,104900.0
2013-04-11 13:05:00,85.92,85.94,85.88,85.93,90600.0,62.3035,62.318,62.2745,62.3108,90600.0
2013-04-11 13:10:00,85.93,85.95,85.88,85.89,73000.0,62.3108,62.3253,62.2745,62.2818,73000.0
2013-04-11 13:15:00,85.88,85.89,85.79,85.85,44000.0,62.2745,62.2818,62.2092,62.2528,44000.0
2013-04-11 13:20:00,85.85,85.93,85.84,85.92,59600.0,62.2528,62.3108,62.2455,62.3035,59600.0
2013-04-11 13:25:00,85.93,85.97,85.91,85.94,54700.0,62.3108,62.3398,62.2963,62.318,54700.0
2013-04-11 13:30:00,85.93,86.05,85.88,86.02,71100.0,62.3108,62.3978,62.2745,62.376,71100.0
2013-04-11 13:35:00,86.01,86.11,86.0,86.1,99700.0,62.3688,62.4413,62.3615,62.434,99700.0
2013-04-11 13:40:00,86.08,86.14,86.01,86.08,66900.0,62.4195,62.463,62.3688,62.4195,66900.0
2013-04-11 13:45:00,86.06,86.09,86.02,86.02,27500.0,62.405,62.4268,62.376,62.376,27500.0
2013-04-11 13:50:00,86.03,86.04,85.85,85.85,46500.0,62.3833,62.3905,62.2528,62.2528,46500.0
2013-04-11 13:55:00,85.85,85.89,85.83,85.83,32500.0,62.2528,62.2818,62.2382,62.2382,32500.0
2013-04-11 14:00:00,85.84,85.89,85.78,85.8,41100.0,62.2455,62.2818,62.202,62.2165,41100.0
2013-04-11 14:05:00,85.79,85.8,85.74,85.74,71600.0,62.2092,62.2165,62.173,62.173,71600.0
2013-04-11 14:10:00,85.75,85.8,85.71,85.79,40400.0,62.1802,62.2165,62.1512,62.2092,40400.0
2013-04-11 14:15:00,85.8,85.82,85.76,85.76,28000.0,62.2165,62.231,62.1875,62.1875,28000.0
2013-04-11 14:20:00,85.76,85.84,85.75,85.82,32600.0,62.1875,62.2455,62.1802,62.231,32600.0
2013-04-11 14:25:00,85.8,85.88,85.8,85.83,37900.0,62.2165,62.2745,62.2165,62.2382,37900.0
2013-04-11 14:30:00,85.83,85.86,85.79,85.84,34900.0,62.2382,62.26,62.2092,62.2455,34900.0
2013-04-11 14:35:00,85.84,85.88,85.82,85.83,34400.0,62.2455,62.2745,62.231,62.2382,34400.0
2013-04-11 14:40:00,85.84,85.91,85.84,85.88,25800.0,62.2455,62.2963,62.2455,62.2745,25800.0
2013-04-11 14:45:00,85.88,85.89,85.81,85.86,22600.0,62.2745,62.2818,62.2237,62.26,22600.0
2013-04-11 14:50:00,85.86,85.87,85.79,85.85,28600.0,62.26,62.2673,62.2092,62.2528,28600.0
2013-04-11 14:55:00,85.85,85.92,85.85,85.9,31400.0,62.2528,62.3035,62.2528,62.289,31400.0
2013-04-11 15:00:00,85.89,85.91,85.84,85.84,29800.0,62.2818,62.2963,62.2455,62.2455,29800.0
2013-04-11 15:05:00,85.84,85.97,85.8,85.88,55100.0,62.2455,62.3398,62.2165,62.2745,55100.0
2013-04-11 15:10:00,85.88,85.95,85.87,85.88,41500.0,62.2745,62.3253,62.2673,62.2745,41500.0
2013-04-11 15:15:00,85.86,85.9,85.78,85.79,40100.0,62.26,62.289,62.202,62.2092,40100.0
2013-04-11 15:20:00,85.78,85.85,85.76,85.83,59700.0,62.202,62.2528,62.1875,62.2382,59700.0
2013-04-11 15:25:00,85.84,85.84,85.79,85.8,58900.0,62.2455,62.2455,62.2092,62.2165,58900.0
2013-04-11 15:30:00,85.81,85.91,85.78,85.78,73700.0,62.2237,62.2963,62.202,62.202,73700.0
2013-04-11 15:35:00,85.79,85.83,85.67,85.72,81200.0,62.2092,62.2382,62.1222,62.1585,81200.0
2013-04-11 15:40:00,85.73,85.73,85.57,85.63,121400.0,62.1657,62.1657,62.0497,62.0932,121400.0
2013-04-11 15:45:00,85.64,85.75,85.64,85.72,128500.0,62.1005,62.1802,62.1005,62.1585,128500.0
2013-04-11 15:50:00,85.72,85.74,85.62,85.64,159600.0,62.1585,62.173,62.086,62.1005,159600.0
2013-04-11 15:55:00,85.64,85.71,85.64,85.68,277400.0,62.1005,62.1512,62.1005,62.1295,277400.0
2013-04-12 09:30:00,84.99,85.2,84.95,84.95,284900.0,61.6291,61.7814,61.6001,61.6001,284900.0
2013-04-12 09:35:00,84.94,85.24,84.93,85.24,69200.0,61.5929,61.8104,61.5856,61.8104,69200.0
2013-04-12 09:40:00,85.25,85.33,85.09,85.09,90500.0,61.8177,61.8757,61.7016,61.7016,90500.0
2013-04-12 09:45:00,85.1,85.25,85.07,85.11,76700.0,61.7089,61.8177,61.6871,61.7162,76700.0
2013-04-12 09:50:00,85.09,85.12,84.84,84.88,80000.0,61.7016,61.7234,61.5204,61.5494,80000.0
2013-04-12 09:55:00,84.9,84.91,84.76,84.84,60200.0,61.5639,61.5711,61.4624,61.5204,60200.0
2013-04-12 10:00:00,84.85,84.96,84.8,84.85,73800.0,61.5276,61.6074,61.4914,61.5276,73800.0
2013-04-12 10:05:00,84.86,84.86,84.66,84.71,96800.0,61.5349,61.5349,61.3898,61.4261,96800.0
2013-04-12 10:10:00,84.71,84.74,84.62,84.62,105500.0,61.4261,61.4479,61.3608,61.3608,105500.0
2013-04-12 10:15:00,84.62,84.63,84.44,84.46,111000.0,61.3608,61.3681,61.2303,61.2448,111000.0
2013-04-12 10:20:00,84.45,84.69,84.45,84.66,70500.0,61.2376,61.4116,61.2376,61.3898,70500.0
2013-04-12 10:25:00,84.67,84.77,84.56,84.72,84100.0,61.3971,61.4696,61.3173,61.4333,84100.0
2013-04-12 10:30:00,84.71,84.77,84.65,84.66,65100.0,61.4261,61.4696,61.3826,61.3898,65100.0
2013-04-12 10:35:00,84.68,84.7,84.58,84.69,56500.0,61.4043,61.4188,61.3318,61.4116,56500.0
2013-04-12 10:40:00,84.68,84.69,84.57,84.64,44700.0,61.4043,61.4116,61.3246,61.3753,44700.0
2013-04-12 10:45:00,84.64,84.64,84.4,84.5,67200.0,61.3753,61.3753,61.2013,61.2738,67200.0
2013-04-12 10:50:00,84.48,84.55,84.44,84.47,99200.0,61.2593,61.3101,61.2303,61.2521,99200.0
2013-04-12 10:55:00,84.47,84.48,84.4,84.45,58600.0,61.2521,61.2593,61.2013,61.2376,58600.0
2013-04-12 11:00:00,84.44,84.45,84.35,84.36,85800.0,61.2303,61.2376,61.165,61.1723,85800.0
2013-04-12 11:05:00,84.37,84.45,84.3,84.35,100600.0,61.1796,61.2376,61.1288,61.165,100600.0
2013-04-12 11:10:00,84.33,84.48,84.3,84.47,60800.0,61.1505,61.2593,61.1288,61.2521,60800.0
2013-04-12 11:15:00,84.46,84.59,84.43,84.59,46100.0,61.2448,61.3391,61.2231,61.3391,46100.0
2013-04-12 11:20:00,84.57,84.61,84.54,84.6,56100.0,61.3246,61.3536,61.3028,61.3463,56100.0
2013-04-12 11:25:00,84.59,84.69,84.56,84.62,64800.0,61.3391,61.4116,61.3173,61.3608,64800.0
2013-04-12 11:30:00,84.62,84.67,84.58,84.66,40000.0,61.3608,61.3971,61.3318,61.3898,40000.0
2013-04-12 11:35:00,84.67,84.7,84.52,84.54,84400.0,61.3971,61.4188,61.2883,61.3028,84400.0
2013-04-12 11:40:00,84.55,84.6,84.52,84.55,30800.0,61.3101,61.3463,61.2883,61.3101,30800.0
2013-04-12 11:45:00,84.56,84.75,84.54,84.72,47700.0,61.3173,61.4551,61.3028,61.4333,47700.0
2013-04-12 11:50:00,84.73,84.9,84.71,84.87,53600.0,61.4406,61.5639,61.4261,61.5421,53600.0
2013-04-12 11:55:00,84.87,84.94,84.79,84.86,67300.0,61.5421,61.5929,61.4841,61.5349,67300.0
2013-04-12 12:00:00,84.86,84.87,84.72,84.77,41100.0,61.5349,61.5421,61.4333,61.4696,41100.0
2013-04-12 12:05:00,84.76,84.79,84.71,84.76,19600.0,61.4624,61.4841,61.4261,61.4624,19600.0
2013-04-12 12:10:00,84.77,84.77,84.65,84.66,33300.0,61.4696,61.4696,61.3826,61.3898,33300.0
2013-04-12 12:15:00,84.66,84.68,84.57,84.58,48100.0,61.3898,61.4043,61.3246,61.3318,48100.0
2013-04-12 12:20:00,84.59,84.66,84.56,84.61,29300.0,61.3391,61.3898,61.3173,61.3536,29300.0
2013-04-12 12:25:00,84.61,84.64,84.58,84.58,10300.0,61.3536,61.3753,61.3318,61.3318,10300.0
2013-04-12 12:30:00,84.56,84.7,84.56,84.67,30500.0,61.3173,61.4188,61.3173,61.3971,30500.0
2013-04-12 12:35:00,84.69,84.78,84.64,84.78,36000.0,61.4116,61.4769,61.3753,61.4769,36000.0
2013-04-12 12:40:00,84.79,84.85,84.76,84.79,26600.0,61.4841,61.5276,61.4624,61.4841,26600.0
2013-04-12 12:45:00,84.78,84.85,84.74,84.75,19600.0,61.4769,61.5276,61.4479,61.4551,19600.0
2013-04-12 12:50:00,84.75,84.83,84.72,84.83,43700.0,61.4551,61.5131,61.4333,61.5131,43700.0
2013-04-12 12:55:00,84.83,84.86,84.77,84.78,33600.0,61.5131,61.5349,61.4696,61.4769,33600.0
2013-04-12 13:00:00,84.79,84.9,84.79,84.87,30400.0,61.4841,61.5639,61.4841,61.5421,30400.0
2013-04-12 13:05:00,84.86,84.97,84.85,84.95,34900.0,61.5349,61.6146,61.5276,61.6001,34900.0
2013-04-12 13:10:00,84.93,84.93,84.84,84.85,36900.0,61.5856,61.5856,61.5204,61.5276,36900.0
2013-04-12 13:15:00,84.84,84.84,84.71,84.71,47400.0,61.5204,61.5204,61.4261,61.4261,47400.0
2013-04-12 13:20:00,84.72,84.76,84.72,84.73,42000.0,61.4333,61.4624,61.4333,61.4406,42000.0
2013-04-12 13:25:00,84.73,84.76,84.67,84.76,37900.0,61.4406,61.4624,61.3971,61.4624,37900.0
2013-04-12 13:30:00,84.75,84.76,84.68,84.7,17500.0,61.4551,61.4624,61.4043,61.4188,17500.0
2013-04-12 13:35:00,84.7,84.73,84.65,84.67,34200.0,61.4188,61.4406,61.3826,61.3971,34200.0
2013-04-12 13:40:00,84.66,84.74,84.64,84.73,37500.0,61.3898,61.4479,61.3753,61.4406,37500.0
2013-04-12 13:45:00,84.74,84.77,84.72,84.75,48500.0,61.4479,61.4696,61.4333,61.4551,48500.0
2013-04-12 13:50:00,84.75,84.76,84.65,84.65,46100.0,61.4551,61.4624,61.3826,61.3826,46100.0
2013-04-12 13:55:00,84.66,84.72,84.63,84.71,12300.0,61.3898,61.4333,61.3681,61.4261,12300.0
2013-04-12 14:00:00,84.72,84.75,84.68,84.68,17100.0,61.4333,61.4551,61.4043,61.4043,17100.0
2013-04-12 14:05:00,84.67,84.74,84.6,84.72,33400.0,61.3971,61.4479,61.3463,61.4333,33400.0
2013-04-12 14:10:00,84.72,84.74,84.7,84.73,17500.0,61.4333,61.4479,61.4188,61.4406,17500.0
2013-04-12 14:15:00,84.73,84.77,84.68,84.69,40400.0,61.4406,61.4696,61.4043,61.4116,40400.0
2013-04-12 14:20:00,84.71,84.71,84.68,84.71,24600.0,61.4261,61.4261,61.4043,61.4261,24600.0
2013-04-12 14:25:00,84.71,84.71,84.61,84.64,43100.0,61.4261,61.4261,61.3536,61.3753,43100.0
2013-04-12 14:30:00,84.63,84.67,84.6,84.63,31100.0,61.3681,61.3971,61.3463,61.3681,31100.0
2013-04-12 14:35:00,84.63,84.67,84.59,84.67,34000.0,61.3681,61.3971,61.3391,61.3971,34000.0
2013-04-12 14:40:00,84.68,84.7,84.63,84.65,19100.0,61.4043,61.4188,61.3681,61.3826,19100.0
2013-04-12 14:45:00,84.66,84.71,84.65,84.69,21400.0,61.3898,61.4261,61.3826,61.4116,21400.0
2013-04-12 14:50:00,84.7,84.71,84.68,84.7,34200.0,61.4188,61.4261,61.4043,61.4188,34200.0
2013-04-12 14:55:00,84.7,84.71,84.64,84.71,39200.0,61.4188,61.4261,61.3753,61.4261,39200.0
2013-04-12 15:00:00,84.7,84.71,84.67,84.7,30600.0,61.4188,61.4261,61.3971,61.4188,30600.0
2013-04-12 15:05:00,84.71,84.71,84.69,84.7,28600.0,61.4261,61.4261,61.4116,61.4188,28600.0
2013-04-12 15:10:00,84.71,84.73,84.68,84.69,44900.0,61.4261,61.4406,61.4043,61.4116,44900.0
2013-04-12 15:15:00,84.69,84.9,84.68,84.89,63700.0,61.4116,61.5639,61.4043,61.5566,63700.0
2013-04-12 15:20:00,84.89,84.92,84.83,84.86,58800.0,61.5566,61.5784,61.5131,61.5349,58800.0
2013-04-12 15:25:00,84.86,84.88,84.81,84.88,39200.0,61.5349,61.5494,61.4986,61.5494,39200.0
2013-04-12 15:30:00,84.88,84.92,84.81,84.88,45400.0,61.5494,61.5784,61.4986,61.5494,45400.0
2013-04-12 15:35:00,84.88,84.88,84.81,84.84,43900.0,61.5494,61.5494,61.4986,61.5204,43900.0
2013-04-12 15:40:00,84.84,84.92,84.83,84.88,65400.0,61.5204,61.5784,61.5131,61.5494,65400.0
2013-04-12 15:45:00,84.88,84.92,84.87,84.88,109400.0,61.5494,61.5784,61.5421,61.5494,109400.0
2013-04-12 15:50:00,84.88,84.9,84.85,84.87,125000.0,61.5494,61.5639,61.5276,61.5421,125000.0
2013-04-12 15:55:00,84.88,85.05,84.88,85.05,285100.0,61.5494,61.6726,61.5494,61.6726,285100.0
2013-04-15 09:30:00,84.2,84.33,83.84,83.87,336400.0,61.0563,61.1505,60.7952,60.817,336400.0
2013-04-15 09:35:00,83.87,83.99,83.61,83.65,152400.0,60.817,60.904,60.6285,60.6575,152400.0
2013-04-15 09:40:00,83.65,83.69,83.25,83.29,227200.0,60.6575,60.6865,60.3674,60.3964,227200.0
2013-04-15 09:45:00,83.29,83.3,83.03,83.19,206800.0,60.3964,60.4037,60.2079,60.3239,206800.0
2013-04-15 09:50:00,83.21,83.23,83.01,83.14,136500.0,60.3384,60.3529,60.1934,60.2876,136500.0
2013-04-15 09:55:00,83.13,83.4,83.1,83.4,132100.0,60.2804,60.4762,60.2586,60.4762,132100.0
2013-04-15 10:00:00,83.39,83.39,82.8,82.9,361200.0,60.4689,60.4689,60.0411,60.1136,361200.0
2013-04-15 10:05:00,82.92,82.92,82.71,82.84,245600.0,60.1281,60.1281,59.9758,60.0701,245600.0
2013-04-15 10:10:00,82.84,82.97,82.78,82.95,98100.0,60.0701,60.1644,60.0266,60.1499,98100.0
2013-04-15 10:15:00,82.97,82.97,82.86,82.96,110600.0,60.1644,60.1644,60.0846,60.1571,110600.0
2013-04-15 10:20:00,82.94,82.96,82.81,82.92,126100.0,60.1426,60.1571,60.0483,60.1281,126100.0
2013-04-15 10:25:00,82.94,83.05,82.89,83.04,102000.0,60.1426,60.2224,60.1064,60.2151,102000.0
2013-04-15 10:30:00,83.02,83.1,82.89,83.07,116700.0,60.2006,60.2586,60.1064,60.2369,116700.0
2013-04-15 10:35:00,83.04,83.04,82.77,82.84,119100.0,60.2151,60.2151,60.0193,60.0701,119100.0
2013-04-15 10:40:00,82.85,82.98,82.83,82.95,158200.0,60.0773,60.1716,60.0628,60.1499,158200.0
2013-04-15 10:45:00,82.98,83.01,82.93,82.94,96200.0,60.1716,60.1934,60.1354,60.1426,96200.0
2013-04-15 10:50:00,82.94,82.95,82.83,82.85,101600.0,60.1426,60.1499,60.0628,60.0773,101600.0
2013-04-15 10:55:00,82.85,82.94,82.79,82.88,115900.0,60.0773,60.1426,60.0338,60.0991,115900.0
2013-04-15 11:00:00,82.87,82.88,82.66,82.73,132400.0,60.0919,60.0991,59.9396,59.9903,132400.0
2013-04-15 11:05:00,82.73,82.77,82.66,82.69,96400.0,59.9903,60.0193,59.9396,59.9613,96400.0
2013-04-15 11:10:00,82.69,82.7,82.62,82.69,98000.0,59.9613,59.9686,59.9106,59.9613,98000.0
2013-04-15 11:15:00,82.69,82.75,82.62,82.74,70800.0,59.9613,60.0048,59.9106,59.9976,70800.0
2013-04-15 11:20:00,82.75,82.82,82.74,82.78,98700.0,60.0048,60.0556,59.9976,60.0266,98700.0
2013-04-15 11:25:00,82.79,82.83,82.75,82.8,87100.0,60.0338,60.0628,60.0048,60.0411,87100.0
2013-04-15 11:30:00,82.81,82.82,82.75,82.82,84700.0,60.0483,60.0556,60.0048,60.0556,84700.0
2013-04-15 11:35:00,82.81,82.94,82.81,82.91,94600.0,60.0483,60.1426,60.0483,60.1209,94600.0
2013-04-15 11:40:00,82.92,82.93,82.86,82.91,77100.0,60.1281,60.1354,60.0846,60.1209,77100.0
2013-04-15 11:45:00,82.92,82.94,82.79,82.84,64800.0,60.1281,60.1426,60.0338,60.0701,64800.0
2013-04-15 11:50:00,82.85,82.91,82.8,82.83,73300.0,60.0773,60.1209,60.0411,60.0628,73300.0
2013-04-15 11:55:00,82.82,82.87,82.75,82.82,88100.0,60.0556,60.0919,60.0048,60.0556,88100.0
2013-04-15 12:00:00,82.83,82.85,82.7,82.73,103800.0,60.0628,60.0773,59.9686,59.9903,103800.0
2013-04-15 12:05:00,82.72,82.76,82.66,82.66,78600.0,59.9831,60.0121,59.9396,59.9396,78600.0
2013-04-15 12:10:00,82.66,82.93,82.65,82.9,74800.0,59.9396,60.1354,59.9323,60.1136,74800.0
2013-04-15 12:15:00,82.9,82.92,82.88,82.9,51500.0,60.1136,60.1281,60.0991,60.1136,51500.0
2013-04-15 12:20:00,82.9,82.94,82.83,82.85,59800.0,60.1136,60.1426,60.0628,60.0773,59800.0
2013-04-15 12:25:00,82.85,82.94,82.78,82.94,56600.0,60.0773,60.1426,60.0266,60.1426,56600.0
2013-04-15 12:30:00,82.93,82.93,82.77,82.78,79000.0,60.1354,60.1354,60.0193,60.0266,79000.0
2013-04-15 12:35:00,82.77,82.8,82.63,82.67,84400.0,60.0193,60.0411,59.9178,59.9468,84400.0
2013-04-15 12:40:00,82.65,82.77,82.61,82.72,88800.0,59.9323,60.0193,59.9033,59.9831,88800.0
2013-04-15 12:45:00,82.72,82.79,82.67,82.77,92400.0,59.9831,60.0338,59.9468,60.0193,92400.0
2013-04-15 12:50:00,82.76,82.76,82.54,82.6,114000.0,60.0121,60.0121,59.8526,59.8961,114000.0
2013-04-15 12:55:00,82.61,82.69,82.57,82.68,73100.0,59.9033,59.9613,59.8743,59.9541,73100.0
2013-04-15 13:00:00,82.68,82.71,82.62,82.65,71400.0,59.9541,59.9758,59.9106,59.9323,71400.0
2013-04-15 13:05:00,82.66,82.69,82.58,82.65,94300.0,59.9396,59.9613,59.8816,59.9323,94300.0
2013-04-15 13:10:00,82.66,82.68,82.6,82.62,44400.0,59.9396,59.9541,59.8961,59.9106,44400.0
2013-04-15 13:15:00,82.62,82.67,82.55,82.66,74900.0,59.9106,59.9468,59.8598,59.9396,74900.0
2013-04-15 13:20:00,82.67,82.71,82.62,82.68,51500.0,59.9468,59.9758,59.9106,59.9541,51500.0
2013-04-15 13:25:00,82.67,82.73,82.59,82.69,49200.0,59.9468,59.9903,59.8888,59.9613,49200.0
2013-04-15 13:30:00,82.68,82.69,82.59,82.68,36700.0,59.9541,59.9613,59.8888,59.9541,36700.0
2013-04-15 13:35:00,82.67,82.69,82.61,82.64,50700.0,59.9468,59.9613,59.9033,59.9251,50700.0
2013-04-15 13:40:00,82.64,82.66,82.59,82.62,57300.0,59.9251,59.9396,59.8888,59.9106,57300.0
2013-04-15 13:45:00,82.63,82.7,82.61,82.69,51800.0,59.9178,59.9686,59.9033,59.9613,51800.0
2013-04-15 13:50:00,82.7,82.7,82.6,82.6,41300.0,59.9686,59.9686,59.8961,59.8961,41300.0
2013-04-15 13:55:00,82.6,82.61,82.49,82.54,181600.0,59.8961,59.9033,59.8163,59.8526,181600.0
2013-04-15 14:00:00,82.55,82.61,82.44,82.48,85100.0,59.8598,59.9033,59.78,59.809,85100.0
2013-04-15 14:05:00,82.48,82.48,82.39,82.42,83500.0,59.809,59.809,59.7438,59.7655,83500.0
2013-04-15 14:10:00,82.42,82.44,82.3,82.33,124600.0,59.7655,59.78,59.6785,59.7003,124600.0
2013-04-15 14:15:00,82.33,82.34,82.22,82.28,101800.0,59.7003,59.7075,59.6205,59.664,101800.0
2013-04-15 14:20:00,82.27,82.36,82.24,82.31,103800.0,59.6568,59.722,59.635,59.6858,103800.0
2013-04-15 14:25:00,82.32,82.34,82.25,82.29,82800.0,59.693,59.7075,59.6423,59.6713,82800.0
2013-04-15 14:30:00,82.29,82.31,82.24,82.25,94900.0,59.6713,59.6858,59.635,59.6423,94900.0
2013-04-15 14:35:00,82.25,82.35,82.25,82.33,80000.0,59.6423,59.7148,59.6423,59.7003,80000.0
2013-04-15 14:40:00,82.33,82.5,82.28,82.48,76900.0,59.7003,59.8236,59.664,59.809,76900.0
2013-04-15 14:45:00,82.47,82.65,82.46,82.6,98200.0,59.8018,59.9323,59.7945,59.8961,98200.0
2013-04-15 14:50:00,82.58,82.6,82.46,82.48,66700.0,59.8816,59.8961,59.7945,59.809,66700.0
2013-04-15 14:55:00,82.48,82.48,82.2,82.22,125800.0,59.809,59.809,59.606,59.6205,125800.0
2013-04-15 15:00:00,82.21,82.35,82.1,82.23,206300.0,59.6133,59.7148,59.5335,59.6278,206300.0
2013-04-15 15:05:00,82.23,82.23,81.91,82.09,369400.0,59.6278,59.6278,59.3957,59.5262,369400.0
2013-04-15 15:10:00,82.08,82.22,81.98,82.18,181500.0,59.519,59.6205,59.4465,59.5915,181500.0
2013-04-15 15:15:00,82.18,82.45,82.17,82.42,145900.0,59.5915,59.7873,59.5843,59.7655,145900.0
2013-04-15 15:20:00,82.42,82.53,82.3,82.44,144500.0,59.7655,59.8453,59.6785,59.78,144500.0
2013-04-15 15:25:00,82.45,82.46,82.3,82.39,114700.0,59.7873,59.7945,59.6785,59.7438,114700.0
2013-04-15 15:30:00,82.39,82.46,82.31,82.34,151800.0,59.7438,59.7945,59.6858,59.7075,151800.0
2013-04-15 15:35:00,82.33,82.34,82.12,82.26,192000.0,59.7003,59.7075,59.548,59.6495,192000.0
2013-04-15 15:40:00,82.27,82.42,82.23,82.38,182800.0,59.6568,59.7655,59.6278,59.7365,182800.0
2013-04-15 15:45:00,82.4,82.53,82.32,82.42,256800.0,59.751,59.8453,59.693,59.7655,256800.0
2013-04-15 15:50:00,82.42,82.55,82.41,82.54,272800.0,59.7655,59.8598,59.7583,59.8526,272800.0
2013-04-15 15:55:00,82.53,82.54,82.24,82.24,486000.0,59.8453,59.8526,59.635,59.635,486000.0
2013-04-16 09:30:00,83.71,83.73,83.25,83.4,345900.0,60.701,60.7155,60.3674,60.4762,345900.0
2013-04-16 09:35:00,83.37,83.5,83.28,83.31,152400.0,60.4544,60.5487,60.3892,60.4109,152400.0
2013-04-16 09:40:00,83.32,83.32,83.1,83.14,103800.0,60.4182,60.4182,60.2586,60.2876,103800.0
2013-04-16 09:45:00,83.14,83.16,83.0,83.06,107000.0,60.2876,60.3021,60.1861,60.2296,107000.0
2013-04-16 09:50:00,83.05,83.07,82.84,82.87,121700.0,60.2224,60.2369,60.0701,60.0919,121700.0
2013-04-16 09:55:00,82.87,82.87,82.72,82.82,86400.0,60.0919,60.0919,59.9831,60.0556,86400.0
2013-04-16 10:00:00,82.82,82.84,82.57,82.68,86500.0,60.0556,60.0701,59.8743,59.9541,86500.0
2013-04-16 10:05:00,82.7,82.85,82.61,82.63,175300.0,59.9686,60.0773,59.9033,59.9178,175300.0
2013-04-16 10:10:00,82.62,82.76,82.53,82.56,72300.0,59.9106,60.0121,59.8453,59.8671,72300.0
2013-04-16 10:15:00,82.55,82.58,82.37,82.39,121000.0,59.8598,59.8816,59.7293,59.7438,121000.0
2013-04-16 10:20:00,82.41,82.67,82.41,82.63,96400.0,59.7583,59.9468,59.7583,59.9178,96400.0
2013-04-16 10:25:00,82.63,82.64,82.31,82.31,109200.0,59.9178,59.9251,59.6858,59.6858,109200.0
2013-04-16 10:30:00,82.3,82.56,82.3,82.56,101200.0,59.6785,59.8671,59.6785,59.8671,101200.0
2013-04-16 10:35:00,82.56,82.58,82.39,82.47,70100.0,59.8671,59.8816,59.7438,59.8018,70100.0
2013-04-16 10:40:00,82.47,82.49,82.41,82.42,49600.0,59.8018,59.8163,59.7583,59.7655,49600.0
2013-04-16 10:45:00,82.41,82.42,82.3,82.36,76800.0,59.7583,59.7655,59.6785,59.722,76800.0
2013-04-16 10:50:00,82.37,82.39,82.12,82.17,114200.0,59.7293,59.7438,59.548,59.5843,114200.0
2013-04-16 10:55:00,82.17,82.25,82.16,82.23,61500.0,59.5843,59.6423,59.577,59.6278,61500.0
2013-04-16 11:00:00,82.24,82.37,82.22,82.32,157000.0,59.635,59.7293,59.6205,59.693,157000.0
2013-04-16 11:05:00,82.33,82.33,82.23,82.3,62400.0,59.7003,59.7003,59.6278,59.6785,62400.0
2013-04-16 11:10:00,82.3,82.5,82.3,82.49,52200.0,59.6785,59.8236,59.6785,59.8163,52200.0
2013-04-16 11:15:00,82.49,82.69,82.49,82.63,88000.0,59.8163,59.9613,59.8163,59.9178,88000.0
2013-04-16 11:20:00,82.62,82.64,82.46,82.56,69900.0,59.9106,59.9251,59.7945,59.8671,69900.0
2013-04-16 11:25:00,82.55,82.56,82.42,82.46,50500.0,59.8598,59.8671,59.7655,59.7945,50500.0
2013-04-16 11:30:00,82.47,82.51,82.44,82.49,66400.0,59.8018,59.8308,59.78,59.8163,66400.0
2013-04-16 11:35:00,82.49,82.58,82.47,82.57,68300.0,59.8163,59.8816,59.8018,59.8743,68300.0
2013-04-16 11:40:00,82.57,82.65,82.56,82.61,68000.0,59.8743,59.9323,59.8671,59.9033,68000.0
2013-04-16 11:45:00,82.62,82.68,82.58,82.59,74800.0,59.9106,59.9541,59.8816,59.8888,74800.0
2013-04-16 11:50:00,82.58,82.67,82.53,82.66,51200.0,59.8816,59.9468,59.8453,59.9396,51200.0
2013-04-16 11:55:00,82.65,82.66,82.48,82.51,52100.0,59.9323,59.9396,59.809,59.8308,52100.0
2013-04-16 12:00:00,82.52,82.6,82.52,82.56,79800.0,59.8381,59.8961,59.8381,59.8671,79800.0
2013-04-16 12:05:00,82.56,82.58,82.54,82.57,76200.0,59.8671,59.8816,59.8526,59.8743,76200.0
2013-04-16 12:10:00,82.57,82.6,82.53,82.54,47100.0,59.8743,59.8961,59.8453,59.8526,47100.0
2013-04-16 12:15:00,82.52,82.53,82.45,82.47,42200.0,59.8381,59.8453,59.7873,59.8018,42200.0
2013-04-16 12:20:00,82.46,82.47,82.41,82.44,28400.0,59.7945,59.8018,59.7583,59.78,28400.0
2013-04-16 12:25:00,82.44,82.47,82.4,82.46,24300.0,59.78,59.8018,59.751,59.7945,24300.0
2013-04-16 12:30:00,82.45,82.5,82.41,82.5,33800.0,59.7873,59.8236,59.7583,59.8236,33800.0
2013-04-16 12:35:00,82.51,82.53,82.43,82.43,25600.0,59.8308,59.8453,59.7728,59.7728,25600.0
2013-04-16 12:40:00,82.44,82.48,82.41,82.42,22200.0,59.78,59.809,59.7583,59.7655,22200.0
2013-04-16 12:45:00,82.42,82.46,82.4,82.41,28600.0,59.7655,59.7945,59.751,59.7583,28600.0
2013-04-16 12:50:00,82.41,82.59,82.41,82.56,29100.0,59.7583,59.8888,59.7583,59.8671,29100.0
2013-04-16 12:55:00,82.56,82.61,82.55,82.6,32600.0,59.8671,59.9033,59.8598,59.8961,32600.0
2013-04-16 13:00:00,82.61,82.7,82.61,82.68,34400.0,59.9033,59.9686,59.9033,59.9541,34400.0
2013-04-16 13:05:00,82.67,82.73,82.65,82.7,28300.0,59.9468,59.9903,59.9323,59.9686,28300.0
2013-04-16 13:10:00,82.7,82.73,82.67,82.69,26600.0,59.9686,59.9903,59.9468,59.9613,26600.0
2013-04-16 13:15:00,82.69,82.78,82.68,82.7,47600.0,59.9613,60.0266,59.9541,59.9686,47600.0
2013-04-16 13:20:00,82.72,82.78,82.72,82.75,33600.0,59.9831,60.0266,59.9831,60.0048,33600.0
2013-04-16 13:25:00,82.76,82.78,82.7,82.76,31200.0,60.0121,60.0266,59.9686,60.0121,31200.0
2013-04-16 13:30:00,82.75,82.84,82.72,82.81,63800.0,60.0048,60.0701,59.9831,60.0483,63800.0
2013-04-16 13:35:00,82.81,82.86,82.81,82.85,34700.0,60.0483,60.0846,60.0483,60.0773,34700.0
2013-04-16 13:40:00,82.84,82.88,82.83,82.86,85500.0,60.0701,60.0991,60.0628,60.0846,85500.0
2013-04-16 13:45:00,82.86,82.87,82.81,82.85,54400.0,60.0846,60.0919,60.0483,60.0773,54400.0
2013-04-16 13:50:00,82.84,82.88,82.81,82.81,24900.0,60.0701,60.0991,60.0483,60.0483,24900.0
2013-04-16 13:55:00,82.81,82.86,82.78,82.82,25100.0,60.0483,60.0846,60.0266,60.0556,25100.0
2013-04-16 14:00:00,82.83,82.91,82.83,82.86,69100.0,60.0628,60.1209,60.0628,60.0846,69100.0
2013-04-16 14:05:00,82.86,82.92,82.86,82.89,60500.0,60.0846,60.1281,60.0846,60.1064,60500.0
2013-04-16 14:10:00,82.89,82.9,82.82,82.87,60000.0,60.1064,60.1136,60.0556,60.0919,60000.0
2013-04-16 14:15:00,82.87,82.87,82.8,82.82,44200.0,60.0919,60.0919,60.0411,60.0556,44200.0
2013-04-16 14:20:00,82.83,82.91,82.82,82.87,49800.0,60.0628,60.1209,60.0556,60.0919,49800.0
2013-04-16 14:25:00,82.87,82.87,82.76,82.78,42800.0,60.0919,60.0919,60.0121,60.0266,42800.0
2013-04-16 14:30:00,82.77,82.8,82.73,82.79,35500.0,60.0193,60.0411,59.9903,60.0338,35500.0
2013-04-16 14:35:00,82.79,82.86,82.78,82.84,71800.0,60.0338,60.0846,60.0266,60.0701,71800.0
2013-04-16 14:40:00,82.84,82.87,82.81,82.85,22700.0,60.0701,60.0919,60.0483,60.0773,22700.0
2013-04-16 14:45:00,82.87,82.93,82.83,82.89,70200.0,60.0919,60.1354,60.0628,60.1064,70200.0
2013-04-16 14:50:00,82.89,82.91,82.85,82.88,72700.0,60.1064,60.1209,60.0773,60.0991,72700.0
2013-04-16 14:55:00,82.88,82.89,82.72,82.76,67700.0,60.0991,60.1064,59.9831,60.0121,67700.0
2013-04-16 15:00:00,82.76,82.81,82.72,82.78,40400.0,60.0121,60.0483,59.9831,60.0266,40400.0
2013-04-16 15:05:00,82.79,82.84,82.76,82.78,77300.0,60.0338,60.0701,60.0121,60.0266,77300.0
2013-04-16 15:10:00,82.78,82.81,82.76,82.78,29000.0,60.0266,60.0483,60.0121,60.0266,29000.0
2013-04-16 15:15:00,82.77,82.85,82.76,82.79,77900.0,60.0193,60.0773,60.0121,60.0338,77900.0
2013-04-16 15:20:00,82.77,82.79,82.67,82.69,79100.0,60.0193,60.0338,59.9468,59.9613,79100.0
2013-04-16 15:25:00,82.7,82.79,82.63,82.63,105900.0,59.9686,60.0338,59.9178,59.9178,105900.0
2013-04-16 15:30:00,82.63,82.66,82.54,82.57,111500.0,59.9178,59.9396,59.8526,59.8743,111500.0
2013-04-16 15:35:00,82.57,82.62,82.53,82.6,82200.0,59.8743,59.9106,59.8453,59.8961,82200.0
2013-04-16 15:40:00,82.6,82.7,82.6,82.7,112400.0,59.8961,59.9686,59.8961,59.9686,112400.0
2013-04-16 15:45:00,82.7,82.74,82.62,82.67,141300.0,59.9686,59.9976,59.9106,59.9468,141300.0
2013-04-16 15:50:00,82.67,82.7,82.6,82.65,149200.0,59.9468,59.9686,59.8961,59.9323,149200.0
2013-04-16 15:55:00,82.66,82.66,82.55,82.58,276400.0,59.9396,59.9396,59.8598,59.8816,276400.0
2013-04-17 09:30:00,81.54,81.62,81.3,81.41,397900.0,59.1274,59.1854,58.9534,59.0332,397900.0
2013-04-17 09:35:00,81.4,81.4,80.7,80.78,362700.0,59.0259,59.0259,58.5183,58.5763,362700.0
2013-04-17 09:40:00,80.77,81.01,80.62,80.98,199600.0,58.5691,58.7431,58.4603,58.7213,199600.0
2013-04-17 09:45:00,80.98,81.17,80.81,81.05,189200.0,58.7213,58.8591,58.5981,58.7721,189200.0
2013-04-17 09:50:00,81.07,81.32,81.02,81.19,178400.0,58.7866,58.9679,58.7504,58.8736,178400.0
2013-04-17 09:55:00,81.19,81.22,80.95,81.06,148800.0,58.8736,58.8954,58.6996,58.7794,148800.0
2013-04-17 10:00:00,81.04,81.14,80.85,80.92,212700.0,58.7649,58.8374,58.6271,58.6778,212700.0
2013-04-17 10:05:00,80.92,81.04,80.85,81.0,225300.0,58.6778,58.7649,58.6271,58.7359,225300.0
2013-04-17 10:10:00,81.0,81.01,80.75,80.76,151800.0,58.7359,58.7431,58.5546,58.5618,151800.0
2013-04-17 10:15:00,80.76,80.88,80.75,80.75,142900.0,58.5618,58.6488,58.5546,58.5546,142900.0
2013-04-17 10:20:00,80.75,80.85,80.62,80.84,197600.0,58.5546,58.6271,58.4603,58.6198,197600.0
2013-04-17 10:25:00,80.83,81.07,80.78,81.0,112700.0,58.6126,58.7866,58.5763,58.7359,112700.0
2013-04-17 10:30:00,81.0,81.01,80.88,80.96,94100.0,58.7359,58.7431,58.6488,58.7068,94100.0
2013-04-17 10:35:00,80.98,81.06,80.91,80.96,129700.0,58.7213,58.7794,58.6706,58.7068,129700.0
2013-04-17 10:40:00,80.94,81.06,80.86,80.94,143100.0,58.6923,58.7794,58.6343,58.6923,143100.0
2013-04-17 10:45:00,80.92,80.99,80.79,80.79,81100.0,58.6778,58.7286,58.5836,58.5836,81100.0
2013-04-17 10:50:00,80.79,80.85,80.71,80.83,85200.0,58.5836,58.6271,58.5256,58.6126,85200.0
2013-04-17 10:55:00,80.84,80.88,80.72,80.75,96600.0,58.6198,58.6488,58.5328,58.5546,96600.0
2013-04-17 11:00:00,80.74,80.93,80.7,80.93,92700.0,58.5473,58.6851,58.5183,58.6851,92700.0
2013-04-17 11:05:00,80.94,81.0,80.78,80.93,132900.0,58.6923,58.7359,58.5763,58.6851,132900.0
2013-04-17 11:10:00,80.92,81.03,80.89,80.97,103500.0,58.6778,58.7576,58.6561,58.7141,103500.0
2013-04-17 11:15:00,80.98,81.01,80.86,80.98,73000.0,58.7213,58.7431,58.6343,58.7213,73000.0
2013-04-17 11:20:00,80.98,81.06,80.98,81.0,164100.0,58.7213,58.7794,58.7213,58.7359,164100.0
2013-04-17 11:25:00,81.0,81.13,80.91,81.04,98400.0,58.7359,58.8301,58.6706,58.7649,98400.0
2013-04-17 11:30:00,81.05,81.09,80.94,80.97,105000.0,58.7721,58.8011,58.6923,58.7141,105000.0
2013-04-17 11:35:00,80.97,81.03,80.88,80.98,100900.0,58.7141,58.7576,58.6488,58.7213,100900.0
2013-04-17 11:40:00,81.0,81.05,80.94,80.98,101300.0,58.7359,58.7721,58.6923,58.7213,101300.0
2013-04-17 11:45:00,80.97,81.0,80.88,80.91,72000.0,58.7141,58.7359,58.6488,58.6706,72000.0
2013-04-17 11:50:00,80.91,81.01,80.88,80.95,47000.0,58.6706,58.7431,58.6488,58.6996,47000.0
2013-04-17 11:55:00,80.94,80.96,80.9,80.92,33200.0,58.6923,58.7068,58.6633,58.6778,33200.0
2013-04-17 12:00:00,80.92,81.0,80.9,80.95,44300.0,58.6778,58.7359,58.6633,58.6996,44300.0
2013-04-17 12:05:00,80.96,81.04,80.92,80.93,65600.0,58.7068,58.7649,58.6778,58.6851,65600.0
2013-04-17 12:10:00,80.93,80.99,80.82,80.83,88700.0,58.6851,58.7286,58.6053,58.6126,88700.0
2013-04-17 12:15:00,80.83,80.91,80.76,80.83,85600.0,58.6126,58.6706,58.5618,58.6126,85600.0
2013-04-17 12:20:00,80.84,80.97,80.75,80.95,91000.0,58.6198,58.7141,58.5546,58.6996,91000.0
2013-04-17 12:25:00,80.95,80.98,80.77,80.8,138400.0,58.6996,58.7213,58.5691,58.5908,138400.0
2013-04-17 12:30:00,80.8,80.92,80.79,80.87,74100.0,58.5908,58.6778,58.5836,58.6416,74100.0
2013-04-17 12:35:00,80.86,80.92,80.8,80.88,54500.0,58.6343,58.6778,58.5908,58.6488,54500.0
2013-04-17 12:40:00,80.86,80.88,80.77,80.81,79800.0,58.6343,58.6488,58.5691,58.5981,79800.0
2013-04-17 12:45:00,80.82,80.83,80.73,80.74,52300.0,58.6053,58.6126,58.5401,58.5473,52300.0
2013-04-17 12:50:00,80.74,80.79,80.62,80.65,101800.0,58.5473,58.5836,58.4603,58.4821,101800.0
2013-04-17 12:55:00,80.66,80.81,80.64,80.79,76300.0,58.4893,58.5981,58.4748,58.5836,76300.0
2013-04-17 13:00:00,80.78,80.91,80.75,80.9,67300.0,58.5763,58.6706,58.5546,58.6633,67300.0
2013-04-17 13:05:00,80.91,80.93,80.78,80.85,50500.0,58.6706,58.6851,58.5763,58.6271,50500.0
2013-04-17 13:10:00,80.84,80.87,80.69,80.7,75600.0,58.6198,58.6416,58.5111,58.5183,75600.0
2013-04-17 13:15:00,80.71,80.85,80.67,80.74,69500.0,58.5256,58.6271,58.4966,58.5473,69500.0
2013-04-17 13:20:00,80.75,80.89,80.71,80.84,56000.0,58.5546,58.6561,58.5256,58.6198,56000.0
2013-04-17 13:25:00,80.89,80.95,80.78,80.87,93500.0,58.6561,58.6996,58.5763,58.6416,93500.0
2013-04-17 13:30:00,80.86,81.02,80.85,80.99,53500.0,58.6343,58.7504,58.6271,58.7286,53500.0
2013-04-17 13:35:00,80.99,81.38,80.99,81.35,99000.0,58.7286,59.0114,58.7286,58.9896,99000.0
2013-04-17 13:40:00,81.33,81.5,81.23,81.5,91500.0,58.9751,59.0984,58.9026,59.0984,91500.0
2013-04-17 13:45:00,81.5,81.51,81.31,81.32,123200.0,59.0984,59.1057,58.9606,58.9679,123200.0
2013-04-17 13:50:00,81.33,81.33,81.14,81.22,52800.0,58.9751,58.9751,58.8374,58.8954,52800.0
2013-04-17 13:55:00,81.22,81.31,81.12,81.17,50200.0,58.8954,58.9606,58.8229,58.8591,50200.0
2013-04-17 14:00:00,81.18,81.2,81.07,81.12,74700.0,58.8664,58.8809,58.7866,58.8229,74700.0
2013-04-17 14:05:00,81.14,81.29,81.12,81.27,48500.0,58.8374,58.9461,58.8229,58.9316,48500.0
2013-04-17 14:10:00,81.28,81.34,81.26,81.29,90400.0,58.9389,58.9824,58.9244,58.9461,90400.0
2013-04-17 14:15:00,81.28,81.29,81.16,81.2,89400.0,58.9389,58.9461,58.8519,58.8809,89400.0
2013-04-17 14:20:00,81.21,81.35,81.2,81.26,36800.0,58.8881,58.9896,58.8809,58.9244,36800.0
2013-04-17 14:25:00,81.25,81.46,81.18,81.4,63800.0,58.9171,59.0694,58.8664,59.0259,63800.0
2013-04-17 14:30:00,81.41,81.41,81.29,81.35,63100.0,59.0332,59.0332,58.9461,58.9896,63100.0
2013-04-17 14:35:00,81.35,81.36,81.25,81.3,107500.0,58.9896,58.9969,58.9171,58.9534,107500.0
2013-04-17 14:40:00,81.3,81.35,81.15,81.15,111800.0,58.9534,58.9896,58.8446,58.8446,111800.0
2013-04-17 14:45:00,81.15,81.2,81.1,81.16,99400.0,58.8446,58.8809,58.8084,58.8519,99400.0
2013-04-17 14:50:00,81.15,81.18,81.09,81.13,60600.0,58.8446,58.8664,58.8011,58.8301,60600.0
2013-04-17 14:55:00,81.12,81.38,81.1,81.34,101800.0,58.8229,59.0114,58.8084,58.9824,101800.0
2013-04-17 15:00:00,81.34,81.35,81.23,81.29,49600.0,58.9824,58.9896,58.9026,58.9461,49600.0
2013-04-17 15:05:00,81.29,81.37,81.19,81.23,68500.0,58.9461,59.0042,58.8736,58.9026,68500.0
2013-04-17 15:10:00,81.23,81.31,81.18,81.28,69100.0,58.9026,58.9606,58.8664,58.9389,69100.0
2013-04-17 15:15:00,81.28,81.5,81.28,81.42,126000.0,58.9389,59.0984,58.9389,59.0404,126000.0
2013-04-17 15:20:00,81.42,81.44,81.33,81.37,83800.0,59.0404,59.0549,58.9751,59.0042,83800.0
2013-04-17 15:25:00,81.38,81.41,81.28,81.31,82600.0,59.0114,59.0332,58.9389,58.9606,82600.0
2013-04-17 15:30:00,81.31,81.32,81.16,81.17,99500.0,58.9606,58.9679,58.8519,58.8591,99500.0
2013-04-17 15:35:00,81.16,81.29,81.14,81.18,132300.0,58.8519,58.9461,58.8374,58.8664,132300.0
2013-04-17 15:40:00,81.18,81.3,81.17,81.24,77400.0,58.8664,58.9534,58.8591,58.9099,77400.0
2013-04-17 15:45:00,81.25,81.5,81.18,81.35,176300.0,58.9171,59.0984,58.8664,58.9896,176300.0
2013-04-17 15:50:00,81.35,81.44,81.28,81.39,139600.0,58.9896,59.0549,58.9389,59.0187,139600.0
2013-04-17 15:55:00,81.4,81.53,81.39,81.49,356700.0,59.0259,59.1202,59.0187,59.0912,356700.0
2013-04-18 09:30:00,81.34,81.34,80.75,80.78,194700.0,59.3636,59.3636,58.933,58.9549,194700.0
2013-04-18 09:35:00,80.79,80.92,80.1,80.24,232700.0,58.9622,59.0571,58.4586,58.5608,232700.0
2013-04-18 09:40:00,80.23,80.79,80.21,80.44,129600.0,58.5535,58.9622,58.5389,58.7068,129600.0
2013-04-18 09:45:00,80.42,80.6,80.35,80.5,74600.0,58.6922,58.8235,58.6411,58.7505,74600.0
2013-04-18 09:50:00,80.49,80.73,80.46,80.72,128800.0,58.7432,58.9184,58.7213,58.9111,128800.0
2013-04-18 09:55:00,80.73,80.79,80.63,80.73,122100.0,58.9184,58.9622,58.8454,58.9184,122100.0
2013-04-18 10:00:00,80.71,80.83,80.31,80.35,147500.0,58.9038,58.9914,58.6119,58.6411,147500.0
2013-04-18 10:05:00,80.35,80.55,80.34,80.43,110400.0,58.6411,58.787,58.6338,58.6995,110400.0
2013-04-18 10:10:00,80.44,80.53,80.39,80.5,96100.0,58.7068,58.7724,58.6703,58.7505,96100.0
2013-04-18 10:15:00,80.5,80.51,80.36,80.4,116700.0,58.7505,58.7578,58.6484,58.6776,116700.0
2013-04-18 10:20:00,80.39,80.47,80.27,80.3,100300.0,58.6703,58.7286,58.5827,58.6046,100300.0
2013-04-18 10:25:00,80.32,80.52,80.18,80.51,107600.0,58.6192,58.7651,58.517,58.7578,107600.0
2013-04-18 10:30:00,80.51,80.85,80.5,80.74,147900.0,58.7578,59.006,58.7505,58.9257,147900.0
2013-04-18 10:35:00,80.73,80.75,80.62,80.62,72100.0,58.9184,58.933,58.8381,58.8381,72100.0
2013-04-18 10:40:00,80.61,80.85,80.59,80.76,127700.0,58.8308,59.006,58.8162,58.9403,127700.0
2013-04-18 10:45:00,80.76,80.99,80.76,80.98,129200.0,58.9403,59.1082,58.9403,59.1009,129200.0
2013-04-18 10:50:00,80.99,81.14,80.87,81.06,148400.0,59.1082,59.2176,59.0206,59.1592,148400.0
2013-04-18 10:55:00,81.08,81.08,80.74,80.84,74100.0,59.1738,59.1738,58.9257,58.9987,74100.0
2013-04-18 11:00:00,80.84,80.89,80.6,80.65,89400.0,58.9987,59.0352,58.8235,58.86,89400.0
2013-04-18 11:05:00,80.67,80.82,80.62,80.81,74900.0,58.8746,58.9841,58.8381,58.9768,74900.0
2013-04-18 11:10:00,80.82,80.9,80.74,80.83,91300.0,58.9841,59.0425,58.9257,58.9914,91300.0
2013-04-18 11:15:00,80.82,81.0,80.78,80.84,50800.0,58.9841,59.1155,58.9549,58.9987,50800.0
2013-04-18 11:20:00,80.84,80.95,80.74,80.76,62000.0,58.9987,59.079,58.9257,58.9403,62000.0
2013-04-18 11:25:00,80.77,80.85,80.46,80.47,117300.0,58.9476,59.006,58.7213,58.7286,117300.0
2013-04-18 11:30:00,80.46,80.59,80.46,80.49,79300.0,58.7213,58.8162,58.7213,58.7432,79300.0
2013-04-18 11:35:00,80.48,80.69,80.48,80.64,96800.0,58.7359,58.8892,58.7359,58.8527,96800.0
2013-04-18 11:40:00,80.64,80.69,80.3,80.35,82400.0,58.8527,58.8892,58.6046,58.6411,82400.0
2013-04-18 11:45:00,80.35,80.42,80.27,80.31,71400.0,58.6411,58.6922,58.5827,58.6119,71400.0
2013-04-18 11:50:00,80.31,80.49,80.25,80.49,59900.0,58.6119,58.7432,58.5681,58.7432,59900.0
2013-04-18 11:55:00,80.49,80.63,80.43,80.63,60200.0,58.7432,58.8454,58.6995,58.8454,60200.0
2013-04-18 12:00:00,80.64,80.66,80.38,80.48,58000.0,58.8527,58.8673,58.663,58.7359,58000.0
2013-04-18 12:05:00,80.5,80.71,80.5,80.61,57000.0,58.7505,58.9038,58.7505,58.8308,57000.0
2013-04-18 12:10:00,80.62,80.68,80.55,80.65,57300.0,58.8381,58.8819,58.787,58.86,57300.0
2013-04-18 12:15:00,80.67,80.68,80.51,80.51,61700.0,58.8746,58.8819,58.7578,58.7578,61700.0
2013-04-18 12:20:00,80.52,80.65,80.43,80.56,67300.0,58.7651,58.86,58.6995,58.7943,67300.0
2013-04-18 12:25:00,80.55,80.67,80.55,80.6,36400.0,58.787,58.8746,58.787,58.8235,36400.0
2013-04-18 12:30:00,80.59,80.7,80.53,80.66,51900.0,58.8162,58.8965,58.7724,58.8673,51900.0
2013-04-18 12:35:00,80.67,80.69,80.58,80.59,38400.0,58.8746,58.8892,58.8089,58.8162,38400.0
2013-04-18 12:40:00,80.59,80.67,80.51,80.61,52800.0,58.8162,58.8746,58.7578,58.8308,52800.0
2013-04-18 12:45:00,80.64,80.82,80.6,80.79,41900.0,58.8527,58.9841,58.8235,58.9622,41900.0
2013-04-18 12:50:00,80.79,80.85,80.73,80.78,54000.0,58.9622,59.006,58.9184,58.9549,54000.0
2013-04-18 12:55:00,80.79,80.84,80.72,80.78,55400.0,58.9622,58.9987,58.9111,58.9549,55400.0
2013-04-18 13:00:00,80.78,80.8,80.66,80.73,46700.0,58.9549,58.9695,58.8673,58.9184,46700.0
2013-04-18 13:05:00,80.73,80.75,80.61,80.61,63300.0,58.9184,58.933,58.8308,58.8308,63300.0
2013-04-18 13:10:00,80.61,80.69,80.53,80.53,44100.0,58.8308,58.8892,58.7724,58.7724,44100.0
2013-04-18 13:15:00,80.55,80.63,80.48,80.5,89600.0,58.787,58.8454,58.7359,58.7505,89600.0
2013-04-18 13:20:00,80.48,80.6,80.46,80.48,37400.0,58.7359,58.8235,58.7213,58.7359,37400.0
2013-04-18 13:25:00,80.49,80.53,80.45,80.51,19500.0,58.7432,58.7724,58.7141,58.7578,19500.0
2013-04-18 13:30:00,80.51,80.59,80.47,80.53,58000.0,58.7578,58.8162,58.7286,58.7724,58000.0
2013-04-18 13:35:00,80.53,80.55,80.46,80.54,63100.0,58.7724,58.787,58.7213,58.7797,63100.0
2013-04-18 13:40:00,80.56,80.58,80.49,80.56,32200.0,58.7943,58.8089,58.7432,58.7943,32200.0
2013-04-18 13:45:00,80.55,80.55,80.42,80.48,80700.0,58.787,58.787,58.6922,58.7359,80700.0
2013-04-18 13:50:00,80.49,80.5,80.42,80.48,64800.0,58.7432,58.7505,58.6922,58.7359,64800.0
2013-04-18 13:55:00,80.47,80.47,80.36,80.4,63000.0,58.7286,58.7286,58.6484,58.6776,63000.0
2013-04-18 14:00:00,80.4,80.41,80.32,80.32,93400.0,58.6776,58.6849,58.6192,58.6192,93400.0
2013-04-18 14:05:00,80.32,80.42,80.31,80.34,65100.0,58.6192,58.6922,58.6119,58.6338,65100.0
2013-04-18 14:10:00,80.34,80.38,80.26,80.34,42900.0,58.6338,58.663,58.5754,58.6338,42900.0
2013-04-18 14:15:00,80.34,80.37,80.22,80.23,77600.0,58.6338,58.6557,58.5462,58.5535,77600.0
2013-04-18 14:20:00,80.23,80.28,80.15,80.22,88700.0,58.5535,58.59,58.4951,58.5462,88700.0
2013-04-18 14:25:00,80.23,80.39,80.22,80.34,66900.0,58.5535,58.6703,58.5462,58.6338,66900.0
2013-04-18 14:30:00,80.33,80.35,80.22,80.28,43200.0,58.6265,58.6411,58.5462,58.59,43200.0
2013-04-18 14:35:00,80.28,80.34,80.26,80.26,29700.0,58.59,58.6338,58.5754,58.5754,29700.0
2013-04-18 14:40:00,80.26,80.27,80.19,80.21,58300.0,58.5754,58.5827,58.5243,58.5389,58300.0
2013-04-18 14:45:00,80.2,80.24,80.12,80.14,76800.0,58.5316,58.5608,58.4732,58.4878,76800.0
2013-04-18 14:50:00,80.14,80.19,80.1,80.17,57500.0,58.4878,58.5243,58.4586,58.5097,57500.0
2013-04-18 14:55:00,80.18,80.19,80.05,80.13,110500.0,58.517,58.5243,58.4221,58.4805,110500.0
2013-04-18 15:00:00,80.15,80.16,80.09,80.14,72400.0,58.4951,58.5024,58.4513,58.4878,72400.0
2013-04-18 15:05:00,80.14,80.32,80.14,80.26,93400.0,58.4878,58.6192,58.4878,58.5754,93400.0
2013-04-18 15:10:00,80.28,80.4,80.24,80.36,77400.0,58.59,58.6776,58.5608,58.6484,77400.0
2013-04-18 15:15:00,80.35,80.42,80.32,80.4,57200.0,58.6411,58.6922,58.6192,58.6776,57200.0
2013-04-18 15:20:00,80.41,80.41,80.2,80.31,63300.0,58.6849,58.6849,58.5316,58.6119,63300.0
2013-04-18 15:25:00,80.31,80.39,80.27,80.39,57900.0,58.6119,58.6703,58.5827,58.6703,57900.0
2013-04-18 15:30:00,80.38,80.49,80.36,80.41,95100.0,58.663,58.7432,58.6484,58.6849,95100.0
2013-04-18 15:35:00,80.41,80.47,80.34,80.41,81200.0,58.6849,58.7286,58.6338,58.6849,81200.0
2013-04-18 15:40:00,80.4,80.51,80.39,80.45,95700.0,58.6776,58.7578,58.6703,58.7141,95700.0
2013-04-18 15:45:00,80.46,80.52,80.35,80.43,142100.0,58.7213,58.7651,58.6411,58.6995,142100.0
2013-04-18 15:50:00,80.42,80.47,80.36,80.4,158800.0,58.6922,58.7286,58.6484,58.6776,158800.0
2013-04-18 15:55:00,80.4,80.49,80.34,80.45,223400.0,58.6776,58.7432,58.6338,58.7141,223400.0
2013-04-19 09:30:00,80.95,80.99,80.5,80.58,568100.0,59.079,59.1082,58.7505,58.8089,568100.0
2013-04-19 09:35:00,80.58,80.6,80.18,80.2,128700.0,58.8089,58.8235,58.517,58.5316,128700.0
2013-04-19 09:40:00,80.19,80.25,80.03,80.07,140800.0,58.5243,58.5681,58.4075,58.4367,140800.0
2013-04-19 09:45:00,80.08,80.12,80.01,80.04,147200.0,58.444,58.4732,58.3929,58.4148,147200.0
2013-04-19 09:50:00,80.03,80.28,80.01,80.28,111000.0,58.4075,58.59,58.3929,58.59,111000.0
2013-04-19 09:55:00,80.29,80.54,80.22,80.54,120500.0,58.5973,58.7797,58.5462,58.7797,120500.0
2013-04-19 10:00:00,80.54,80.82,80.52,80.68,129000.0,58.7797,58.9841,58.7651,58.8819,129000.0
2013-04-19 10:05:00,80.69,80.92,80.65,80.87,140600.0,58.8892,59.0571,58.86,59.0206,140600.0
2013-04-19 10:10:00,80.87,81.06,80.75,80.76,146000.0,59.0206,59.1592,58.933,58.9403,146000.0
2013-04-19 10:15:00,80.78,80.78,80.58,80.7,82800.0,58.9549,58.9549,58.8089,58.8965,82800.0
2013-04-19 10:20:00,80.71,80.75,80.57,80.61,50100.0,58.9038,58.933,58.8016,58.8308,50100.0
2013-04-19 10:25:00,80.58,80.63,80.41,80.57,71400.0,58.8089,58.8454,58.6849,58.8016,71400.0
2013-04-19 10:30:00,80.58,80.63,80.42,80.59,88400.0,58.8089,58.8454,58.6922,58.8162,88400.0
2013-04-19 10:35:00,80.62,80.75,80.57,80.62,79000.0,58.8381,58.933,58.8016,58.8381,79000.0
2013-04-19 10:40:00,80.62,80.68,80.47,80.66,70600.0,58.8381,58.8819,58.7286,58.8673,70600.0
2013-04-19 10:45:00,80.67,80.68,80.52,80.58,50100.0,58.8746,58.8819,58.7651,58.8089,50100.0
2013-04-19 10:50:00,80.58,80.68,80.47,80.68,64900.0,58.8089,58.8819,58.7286,58.8819,64900.0
2013-04-19 10:55:00,80.69,80.93,80.67,80.85,57900.0,58.8892,59.0644,58.8746,59.006,57900.0
2013-04-19 11:00:00,80.86,80.93,80.7,80.73,70300.0,59.0133,59.0644,58.8965,58.9184,70300.0
2013-04-19 11:05:00,80.69,80.89,80.62,80.86,66100.0,58.8892,59.0352,58.8381,59.0133,66100.0
2013-04-19 11:10:00,80.86,80.86,80.68,80.76,67900.0,59.0133,59.0133,58.8819,58.9403,67900.0
2013-04-19 11:15:00,80.78,80.86,80.71,80.85,46400.0,58.9549,59.0133,58.9038,59.006,46400.0
2013-04-19 11:20:00,80.87,80.95,80.84,80.94,74000.0,59.0206,59.079,58.9987,59.0717,74000.0
2013-04-19 11:25:00,80.93,80.97,80.77,80.85,56200.0,59.0644,59.0936,58.9476,59.006,56200.0
2013-04-19 11:30:00,80.83,80.99,80.83,80.97,78600.0,58.9914,59.1082,58.9914,59.0936,78600.0
2013-04-19 11:35:00,80.98,81.16,80.97,81.06,128500.0,59.1009,59.2322,59.0936,59.1592,128500.0
2013-04-19 11:40:00,81.06,81.09,80.92,81.01,51900.0,59.1592,59.1811,59.0571,59.1227,51900.0
2013-04-19 11:45:00,81.01,81.06,80.92,80.95,51100.0,59.1227,59.1592,59.0571,59.079,51100.0
2013-04-19 11:50:00,80.95,80.96,80.89,80.94,39100.0,59.079,59.0863,59.0352,59.0717,39100.0
2013-04-19 11:55:00,80.95,81.05,80.92,81.02,39300.0,59.079,59.1519,59.0571,59.13,39300.0
2013-04-19 12:00:00,81.01,81.01,80.8,80.89,53300.0,59.1227,59.1227,58.9695,59.0352,53300.0
2013-04-19 12:05:00,80.89,80.92,80.78,80.78,33800.0,59.0352,59.0571,58.9549,58.9549,33800.0
2013-04-19 12:10:00,80.79,80.88,80.72,80.8,40100.0,58.9622,59.0279,58.9111,58.9695,40100.0
2013-04-19 12:15:00,80.81,80.81,80.64,80.65,40200.0,58.9768,58.9768,58.8527,58.86,40200.0
2013-04-19 12:20:00,80.66,80.71,80.62,80.7,43200.0,58.8673,58.9038,58.8381,58.8965,43200.0
2013-04-19 12:25:00,80.69,80.7,80.59,80.64,44200.0,58.8892,58.8965,58.8162,58.8527,44200.0
2013-04-19 12:30:00,80.64,80.67,80.53,80.58,106400.0,58.8527,58.8746,58.7724,58.8089,106400.0
2013-04-19 12:35:00,80.58,80.63,80.55,80.6,31900.0,58.8089,58.8454,58.787,58.8235,31900.0
2013-04-19 12:40:00,80.6,80.64,80.56,80.57,47500.0,58.8235,58.8527,58.7943,58.8016,47500.0
2013-04-19 12:45:00,80.58,80.61,80.48,80.51,50900.0,58.8089,58.8308,58.7359,58.7578,50900.0
2013-04-19 12:50:00,80.5,80.54,80.47,80.49,30800.0,58.7505,58.7797,58.7286,58.7432,30800.0
2013-04-19 12:55:00,80.5,80.53,80.45,80.46,24800.0,58.7505,58.7724,58.7141,58.7213,24800.0
2013-04-19 13:00:00,80.47,80.5,80.45,80.47,29100.0,58.7286,58.7505,58.7141,58.7286,29100.0
2013-04-19 13:05:00,80.46,80.46,80.35,80.39,45200.0,58.7213,58.7213,58.6411,58.6703,45200.0
2013-04-19 13:10:00,80.39,80.47,80.38,80.47,34100.0,58.6703,58.7286,58.663,58.7286,34100.0
2013-04-19 13:15:00,80.45,80.48,80.4,80.47,39800.0,58.7141,58.7359,58.6776,58.7286,39800.0
2013-04-19 13:20:00,80.47,80.6,80.45,80.59,43200.0,58.7286,58.8235,58.7141,58.8162,43200.0
2013-04-19 13:25:00,80.58,80.67,80.51,80.67,35500.0,58.8089,58.8746,58.7578,58.8746,35500.0
2013-04-19 13:30:00,80.66,80.66,80.49,80.5,47200.0,58.8673,58.8673,58.7432,58.7505,47200.0
2013-04-19 13:35:00,80.52,80.58,80.51,80.55,48600.0,58.7651,58.8089,58.7578,58.787,48600.0
2013-04-19 13:40:00,80.56,80.62,80.53,80.54,53100.0,58.7943,58.8381,58.7724,58.7797,53100.0
2013-04-19 13:45:00,80.54,80.55,80.35,80.37,101200.0,58.7797,58.787,58.6411,58.6557,101200.0
2013-04-19 13:50:00,80.37,80.52,80.37,80.44,87100.0,58.6557,58.7651,58.6557,58.7068,87100.0
2013-04-19 13:55:00,80.45,80.46,80.36,80.36,53200.0,58.7141,58.7213,58.6484,58.6484,53200.0
2013-04-19 14:00:00,80.37,80.47,80.36,80.44,56300.0,58.6557,58.7286,58.6484,58.7068,56300.0
2013-04-19 14:05:00,80.45,80.6,80.44,80.58,52400.0,58.7141,58.8235,58.7068,58.8089,52400.0
2013-04-19 14:10:00,80.59,80.62,80.41,80.44,68800.0,58.8162,58.8381,58.6849,58.7068,68800.0
2013-04-19 14:15:00,80.43,80.46,80.38,80.45,58800.0,58.6995,58.7213,58.663,58.7141,58800.0
2013-04-19 14:20:00,80.46,80.49,80.39,80.41,69100.0,58.7213,58.7432,58.6703,58.6849,69100.0
2013-04-19 14:25:00,80.4,80.52,80.4,80.51,70500.0,58.6776,58.7651,58.6776,58.7578,70500.0
2013-04-19 14:30:00,80.47,80.5,80.4,80.46,37200.0,58.7286,58.7505,58.6776,58.7213,37200.0
2013-04-19 14:35:00,80.46,80.46,80.26,80.31,63100.0,58.7213,58.7213,58.5754,58.6119,63100.0
2013-04-19 14:40:00,80.3,80.32,80.25,80.28,57400.0,58.6046,58.6192,58.5681,58.59,57400.0
2013-04-19 14:45:00,80.27,80.43,80.27,80.39,52000.0,58.5827,58.6995,58.5827,58.6703,52000.0
2013-04-19 14:50:00,80.39,80.4,80.31,80.32,52100.0,58.6703,58.6776,58.6119,58.6192,52100.0
2013-04-19 14:55:00,80.34,80.34,80.23,80.25,119200.0,58.6338,58.6338,58.5535,58.5681,119200.0
2013-04-19 15:00:00,80.26,80.3,80.18,80.26,106200.0,58.5754,58.6046,58.517,58.5754,106200.0
2013-04-19 15:05:00,80.27,80.4,80.26,80.35,67500.0,58.5827,58.6776,58.5754,58.6411,67500.0
2013-04-19 15:10:00,80.34,80.37,80.29,80.31,125600.0,58.6338,58.6557,58.5973,58.6119,125600.0
2013-04-19 15:15:00,80.31,80.38,80.3,80.3,68100.0,58.6119,58.663,58.6046,58.6046,68100.0
2013-04-19 15:20:00,80.31,80.36,80.22,80.3,103800.0,58.6119,58.6484,58.5462,58.6046,103800.0
2013-04-19 15:25:00,80.31,80.39,80.31,80.37,82800.0,58.6119,58.6703,58.6119,58.6557,82800.0
2013-04-19 15:30:00,80.38,80.47,80.35,80.47,117800.0,58.663,58.7286,58.6411,58.7286,117800.0
2013-04-19 15:35:00,80.47,80.53,80.43,80.48,109700.0,58.7286,58.7724,58.6995,58.7359,109700.0
2013-04-19 15:40:00,80.44,80.54,80.43,80.47,97300.0,58.7068,58.7797,58.6995,58.7286,97300.0
2013-04-19 15:45:00,80.48,80.5,80.39,80.46,147200.0,58.7359,58.7505,58.6703,58.7213,147200.0
2013-04-19 15:50:00,80.46,80.47,80.41,80.45,162300.0,58.7213,58.7286,58.6849,58.7141,162300.0
2013-04-19 15:55:00,80.45,80.46,80.38,80.41,279000.0,58.7141,58.7213,58.663,58.6849,279000.0
2013-04-22 09:30:00,81.27,81.41,80.86,81.11,562200.0,59.3125,59.4147,59.0133,59.1957,562200.0
2013-04-22 09:35:00,81.14,81.17,80.25,80.36,646000.0,59.2176,59.2395,58.5681,58.6484,646000.0
2013-04-22 09:40:00,80.35,80.48,80.06,80.46,457900.0,58.6411,58.7359,58.4294,58.7213,457900.0
2013-04-22 09:45:00,80.48,80.86,80.38,80.58,305100.0,58.7359,59.0133,58.663,58.8089,305100.0
2013-04-22 09:50:00,80.59,80.75,80.29,80.61,271400.0,58.8162,58.933,58.5973,58.8308,271400.0
2013-04-22 09:55:00,80.6,80.97,80.54,80.81,294100.0,58.8235,59.0936,58.7797,58.9768,294100.0
2013-04-22 10:00:00,80.78,81.0,80.73,80.91,270500.0,58.9549,59.1155,58.9184,59.0498,270500.0
2013-04-22 10:05:00,80.91,80.93,80.65,80.66,171700.0,59.0498,59.0644,58.86,58.8673,171700.0
2013-04-22 10:10:00,80.65,80.67,80.36,80.57,230300.0,58.86,58.8746,58.6484,58.8016,230300.0
2013-04-22 10:15:00,80.56,80.82,80.48,80.66,176700.0,58.7943,58.9841,58.7359,58.8673,176700.0
2013-04-22 10:20:00,80.66,80.68,80.37,80.42,186800.0,58.8673,58.8819,58.6557,58.6922,186800.0
2013-04-22 10:25:00,80.41,80.45,80.11,80.12,227300.0,58.6849,58.7141,58.4659,58.4732,227300.0
2013-04-22 10:30:00,80.11,80.13,79.63,79.74,700800.0,58.4659,58.4805,58.1156,58.1959,700800.0
2013-04-22 10:35:00,79.72,79.8,79.53,79.63,213400.0,58.1813,58.2397,58.0426,58.1156,213400.0
2013-04-22 10:40:00,79.62,79.74,79.49,79.64,310000.0,58.1083,58.1959,58.0134,58.1229,310000.0
2013-04-22 10:45:00,79.62,79.85,79.59,79.79,247500.0,58.1083,58.2762,58.0864,58.2324,247500.0
2013-04-22 10:50:00,79.79,79.89,79.75,79.81,269200.0,58.2324,58.3054,58.2032,58.247,269200.0
2013-04-22 10:55:00,79.8,80.06,79.8,80.02,380700.0,58.2397,58.4294,58.2397,58.4002,380700.0
2013-04-22 11:00:00,80.02,80.17,79.94,80.1,313700.0,58.4002,58.5097,58.3418,58.4586,313700.0
2013-04-22 11:05:00,80.11,80.35,80.09,80.28,140100.0,58.4659,58.6411,58.4513,58.59,140100.0
2013-04-22 11:10:00,80.28,80.4,80.2,80.28,162000.0,58.59,58.6776,58.5316,58.59,162000.0
2013-04-22 11:15:00,80.26,80.29,79.94,80.03,307600.0,58.5754,58.5973,58.3418,58.4075,307600.0
2013-04-22 11:20:00,80.03,80.18,80.02,80.08,138300.0,58.4075,58.517,58.4002,58.444,138300.0
2013-04-22 11:25:00,80.1,80.2,80.07,80.2,67000.0,58.4586,58.5316,58.4367,58.5316,67000.0
2013-04-22 11:30:00,80.22,80.27,80.12,80.19,38900.0,58.5462,58.5827,58.4732,58.5243,38900.0
2013-04-22 11:35:00,80.19,80.8,80.19,80.72,344500.0,58.5243,58.9695,58.5243,58.9111,344500.0
2013-04-22 11:40:00,80.75,80.96,80.67,80.93,218900.0,58.933,59.0863,58.8746,59.0644,218900.0
2013-04-22 11:45:00,80.95,80.96,80.62,80.73,172300.0,59.079,59.0863,58.8381,58.9184,172300.0
2013-04-22 11:50:00,80.72,80.78,80.62,80.73,69400.0,58.9111,58.9549,58.8381,58.9184,69400.0
2013-04-22 11:55:00,80.75,80.94,80.73,80.81,124200.0,58.933,59.0717,58.9184,58.9768,124200.0
2013-04-22 12:00:00,80.79,80.95,80.77,80.9,131800.0,58.9622,59.079,58.9476,59.0425,131800.0
2013-04-22 12:05:00,80.9,81.25,80.89,81.23,346300.0,59.0425,59.2979,59.0352,59.2833,346300.0
2013-04-22 12:10:00,81.22,81.49,81.2,81.27,229300.0,59.276,59.4731,59.2614,59.3125,229300.0
2013-04-22 12:15:00,81.26,81.8,81.23,81.63,349900.0,59.3052,59.6993,59.2833,59.5752,349900.0
2013-04-22 12:20:00,81.63,82.0,81.58,81.77,270900.0,59.5752,59.8453,59.5387,59.6774,270900.0
2013-04-22 12:25:00,81.78,81.95,81.75,81.88,204800.0,59.6847,59.8088,59.6628,59.7577,204800.0
2013-04-22 12:30:00,81.88,81.94,81.7,81.75,132400.0,59.7577,59.8015,59.6263,59.6628,132400.0
2013-04-22 12:35:00,81.76,82.4,81.66,82.4,243300.0,59.6701,60.1372,59.5971,60.1372,243300.0
2013-04-22 12:40:00,82.42,82.8,82.39,82.61,497400.0,60.1518,60.4291,60.1299,60.2905,497400.0
2013-04-22 12:45:00,82.61,82.94,82.52,82.75,348800.0,60.2905,60.5313,60.2248,60.3926,348800.0
2013-04-22 12:50:00,82.72,83.0,82.61,82.81,248200.0,60.3707,60.5751,60.2905,60.4364,248200.0
2013-04-22 12:55:00,82.82,82.93,82.63,82.71,219000.0,60.4437,60.524,60.3051,60.3634,219000.0
2013-04-22 13:00:00,82.69,82.84,82.65,82.69,155500.0,60.3488,60.4583,60.3197,60.3488,155500.0
2013-04-22 13:05:00,82.69,82.8,82.54,82.56,234500.0,60.3488,60.4291,60.2394,60.254,234500.0
2013-04-22 13:10:00,82.57,82.65,82.44,82.62,166900.0,60.2613,60.3197,60.1664,60.2978,166900.0
2013-04-22 13:15:00,82.62,82.62,82.31,82.45,113000.0,60.2978,60.2978,60.0715,60.1737,113000.0
2013-04-22 13:20:00,82.45,82.55,82.35,82.37,125300.0,60.1737,60.2467,60.1007,60.1153,125300.0
2013-04-22 13:25:00,82.37,82.48,82.21,82.43,136300.0,60.1153,60.1956,59.9985,60.1591,136300.0
2013-04-22 13:30:00,82.42,82.54,82.31,82.4,101400.0,60.1518,60.2394,60.0715,60.1372,101400.0
2013-04-22 13:35:00,82.41,82.52,82.33,82.5,94100.0,60.1445,60.2248,60.0861,60.2102,94100.0
2013-04-22 13:40:00,82.47,82.53,82.39,82.51,57200.0,60.1883,60.2321,60.1299,60.2175,57200.0
2013-04-22 13:45:00,82.5,82.5,82.39,82.42,75300.0,60.2102,60.2102,60.1299,60.1518,75300.0
2013-04-22 13:50:00,82.41,82.42,82.23,82.42,90800.0,60.1445,60.1518,60.0131,60.1518,90800.0
2013-04-22 13:55:00,82.42,82.48,82.32,82.38,51700.0,60.1518,60.1956,60.0788,60.1226,51700.0
2013-04-22 14:00:00,82.39,82.66,82.39,82.57,120600.0,60.1299,60.327,60.1299,60.2613,120600.0
2013-04-22 14:05:00,82.56,82.56,82.47,82.47,58400.0,60.254,60.254,60.1883,60.1883,58400.0
2013-04-22 14:10:00,82.48,82.58,82.47,82.55,72300.0,60.1956,60.2686,60.1883,60.2467,72300.0
2013-04-22 14:15:00,82.55,82.82,82.54,82.73,145000.0,60.2467,60.4437,60.2394,60.378,145000.0
2013-04-22 14:20:00,82.74,82.98,82.7,82.94,139800.0,60.3853,60.5605,60.3561,60.5313,139800.0
2013-04-22 14:25:00,82.95,83.11,82.93,83.02,196500.0,60.5386,60.6554,60.524,60.5897,196500.0
2013-04-22 14:30:00,83.02,83.07,82.95,83.07,130600.0,60.5897,60.6262,60.5386,60.6262,130600.0
2013-04-22 14:35:00,83.06,83.13,83.0,83.08,152200.0,60.6189,60.67,60.5751,60.6335,152200.0
2013-04-22 14:40:00,83.08,83.13,82.94,83.0,133400.0,60.6335,60.67,60.5313,60.5751,133400.0
2013-04-22 14:45:00,83.01,83.08,82.95,82.96,94600.0,60.5824,60.6335,60.5386,60.5459,94600.0
2013-04-22 14:50:00,82.96,82.99,82.89,82.94,130200.0,60.5459,60.5678,60.4948,60.5313,130200.0
2013-04-22 14:55:00,82.93,82.95,82.75,82.77,110000.0,60.524,60.5386,60.3926,60.4072,110000.0
2013-04-22 15:00:00,82.78,82.91,82.77,82.9,115800.0,60.4145,60.5094,60.4072,60.5021,115800.0
2013-04-22 15:05:00,82.9,83.0,82.87,82.91,95800.0,60.5021,60.5751,60.4802,60.5094,95800.0
2013-04-22 15:10:00,82.91,82.91,82.73,82.79,117100.0,60.5094,60.5094,60.378,60.4218,117100.0
2013-04-22 15:15:00,82.79,82.92,82.63,82.71,101100.0,60.4218,60.5167,60.3051,60.3634,101100.0
2013-04-22 15:20:00,82.71,82.85,82.7,82.75,97300.0,60.3634,60.4656,60.3561,60.3926,97300.0
2013-04-22 15:25:00,82.75,82.79,82.68,82.7,118200.0,60.3926,60.4218,60.3415,60.3561,118200.0
2013-04-22 15:30:00,82.7,82.83,82.66,82.8,137400.0,60.3561,60.451,60.327,60.4291,137400.0
2013-04-22 15:35:00,82.79,82.8,82.7,82.78,122900.0,60.4218,60.4291,60.3561,60.4145,122900.0
2013-04-22 15:40:00,82.77,82.82,82.71,82.73,147400.0,60.4072,60.4437,60.3634,60.378,147400.0
2013-04-22 15:45:00,82.71,82.72,82.59,82.65,190600.0,60.3634,60.3707,60.2759,60.3197,190600.0
2013-04-22 15:50:00,82.65,82.75,82.59,82.66,262500.0,60.3197,60.3926,60.2759,60.327,262500.0
2013-04-22 15:55:00,82.65,82.73,82.46,82.71,730200.0,60.3197,60.378,60.181,60.3634,730200.0
2013-04-23 09:30:00,83.99,83.99,82.74,82.81,768400.0,61.2976,61.2976,60.3853,60.4364,768400.0
2013-04-23 09:35:00,82.84,83.49,82.81,83.46,344800.0,60.4583,60.9327,60.4364,60.9108,344800.0
2013-04-23 09:40:00,83.49,83.59,82.92,83.1,374500.0,60.9327,61.0057,60.5167,60.6481,374500.0
2013-04-23 09:45:00,83.09,83.42,82.95,83.03,295700.0,60.6408,60.8816,60.5386,60.597,295700.0
2013-04-23 09:50:00,83.03,83.17,82.97,83.04,261000.0,60.597,60.6992,60.5532,60.6043,261000.0
2013-04-23 09:55:00,83.05,83.32,82.99,83.31,359200.0,60.6116,60.8086,60.5678,60.8013,359200.0
2013-04-23 10:00:00,83.33,83.45,83.07,83.13,272900.0,60.8159,60.9035,60.6262,60.67,272900.0
2013-04-23 10:05:00,83.12,83.28,83.1,83.26,174700.0,60.6627,60.7794,60.6481,60.7648,174700.0
2013-04-23 10:10:00,83.26,83.97,83.19,83.94,562900.0,60.7648,61.283,60.7138,61.2611,562900.0
2013-04-23 10:15:00,83.95,84.02,83.86,84.0,280300.0,61.2684,61.3195,61.2027,61.3049,280300.0
2013-04-23 10:20:00,84.0,84.13,83.88,84.0,231900.0,61.3049,61.3998,61.2173,61.3049,231900.0
2013-04-23 10:25:00,83.99,84.0,83.82,83.92,145200.0,61.2976,61.3049,61.1735,61.2465,145200.0
2013-04-23 10:30:00,83.93,84.03,83.91,83.99,164000.0,61.2538,61.3268,61.2392,61.2976,164000.0
2013-04-23 10:35:00,84.0,84.01,83.86,83.87,111000.0,61.3049,61.3122,61.2027,61.21,111000.0
2013-04-23 10:40:00,83.86,83.88,83.72,83.86,142100.0,61.2027,61.2173,61.1006,61.2027,142100.0
2013-04-23 10:45:00,83.86,83.95,83.8,83.8,121800.0,61.2027,61.2684,61.1589,61.1589,121800.0
2013-04-23 10:50:00,83.81,83.94,83.81,83.92,123600.0,61.1662,61.2611,61.1662,61.2465,123600.0
2013-04-23 10:55:00,83.93,84.0,83.83,83.85,167500.0,61.2538,61.3049,61.1808,61.1954,167500.0
2013-04-23 11:00:00,83.84,84.07,83.84,84.05,130600.0,61.1881,61.356,61.1881,61.3414,130600.0
2013-04-23 11:05:00,84.04,84.09,83.98,84.09,87000.0,61.3341,61.3706,61.2903,61.3706,87000.0
2013-04-23 11:10:00,84.08,84.1,83.98,84.05,61600.0,61.3633,61.3779,61.2903,61.3414,61600.0
2013-04-23 11:15:00,84.04,84.18,83.99,84.18,150400.0,61.3341,61.4363,61.2976,61.4363,150400.0
2013-04-23 11:20:00,84.18,84.18,84.08,84.15,84000.0,61.4363,61.4363,61.3633,61.4144,84000.0
2013-04-23 11:25:00,84.16,84.25,84.15,84.2,137600.0,61.4217,61.4874,61.4144,61.4509,137600.0
2013-04-23 11:30:00,84.2,84.4,84.16,84.4,179700.0,61.4509,61.5968,61.4217,61.5968,179700.0
2013-04-23 11:35:00,84.4,84.41,84.32,84.35,208400.0,61.5968,61.6041,61.5385,61.5603,208400.0
2013-04-23 11:40:00,84.35,84.38,84.21,84.26,155000.0,61.5603,61.5822,61.4582,61.4947,155000.0
2013-04-23 11:45:00,84.26,84.52,84.24,84.51,154700.0,61.4947,61.6844,61.4801,61.6771,154700.0
2013-04-23 11:50:00,84.52,84.6,84.47,84.55,113700.0,61.6844,61.7428,61.6479,61.7063,113700.0
2013-04-23 11:55:00,84.54,84.6,84.45,84.59,151900.0,61.699,61.7428,61.6333,61.7355,151900.0
2013-04-23 12:00:00,84.58,84.72,84.54,84.6,133700.0,61.7282,61.8304,61.699,61.7428,133700.0
2013-04-23 12:05:00,84.6,84.6,84.44,84.46,108600.0,61.7428,61.7428,61.626,61.6406,108600.0
2013-04-23 12:10:00,84.46,84.55,84.34,84.48,132300.0,61.6406,61.7063,61.5531,61.6552,132300.0
2013-04-23 12:15:00,84.49,84.55,84.45,84.55,60700.0,61.6625,61.7063,61.6333,61.7063,60700.0
2013-04-23 12:20:00,84.55,84.67,84.54,84.61,78200.0,61.7063,61.7939,61.699,61.7501,78200.0
2013-04-23 12:25:00,84.61,84.69,84.56,84.68,93200.0,61.7501,61.8085,61.7136,61.8012,93200.0
2013-04-23 12:30:00,84.69,84.7,84.56,84.67,73000.0,61.8085,61.8158,61.7136,61.7939,73000.0
2013-04-23 12:35:00,84.67,84.68,84.49,84.53,83300.0,61.7939,61.8012,61.6625,61.6917,83300.0
2013-04-23 12:40:00,84.53,84.62,84.53,84.57,57700.0,61.6917,61.7574,61.6917,61.7209,57700.0
2013-04-23 12:45:00,84.57,84.64,84.47,84.52,67300.0,61.7209,61.772,61.6479,61.6844,67300.0
2013-04-23 12:50:00,84.52,84.52,84.42,84.5,57200.0,61.6844,61.6844,61.6114,61.6698,57200.0
2013-04-23 12:55:00,84.5,84.51,84.41,84.51,70500.0,61.6698,61.6771,61.6041,61.6771,70500.0
2013-04-23 13:00:00,84.5,84.53,84.47,84.52,50200.0,61.6698,61.6917,61.6479,61.6844,50200.0
2013-04-23 13:05:00,84.52,84.53,83.75,83.81,325500.0,61.6844,61.6917,61.1225,61.1662,325500.0
2013-04-23 13:10:00,83.78,84.6,83.61,84.42,385400.0,61.1444,61.7428,61.0203,61.6114,385400.0
2013-04-23 13:15:00,84.43,84.45,84.26,84.29,80300.0,61.6187,61.6333,61.4947,61.5166,80300.0
2013-04-23 13:20:00,84.29,84.45,84.25,84.34,59000.0,61.5166,61.6333,61.4874,61.5531,59000.0
2013-04-23 13:25:00,84.33,84.37,84.14,84.25,77300.0,61.5458,61.5749,61.4071,61.4874,77300.0
2013-04-23 13:30:00,84.25,84.27,84.12,84.18,98800.0,61.4874,61.502,61.3925,61.4363,98800.0
2013-04-23 13:35:00,84.17,84.22,84.1,84.19,55700.0,61.429,61.4655,61.3779,61.4436,55700.0
2013-04-23 13:40:00,84.19,84.25,84.15,84.16,49300.0,61.4436,61.4874,61.4144,61.4217,49300.0
2013-04-23 13:45:00,84.15,84.21,84.12,84.2,102800.0,61.4144,61.4582,61.3925,61.4509,102800.0
2013-04-23 13:50:00,84.2,84.21,84.04,84.17,75300.0,61.4509,61.4582,61.3341,61.429,75300.0
2013-04-23 13:55:00,84.17,84.2,84.11,84.16,88000.0,61.429,61.4509,61.3852,61.4217,88000.0
2013-04-23 14:00:00,84.17,84.2,84.12,84.19,75200.0,61.429,61.4509,61.3925,61.4436,75200.0
2013-04-23 14:05:00,84.18,84.19,84.11,84.18,57600.0,61.4363,61.4436,61.3852,61.4363,57600.0
2013-04-23 14:10:00,84.17,84.17,84.04,84.13,103500.0,61.429,61.429,61.3341,61.3998,103500.0
2013-04-23 14:15:00,84.12,84.14,83.92,83.92,116800.0,61.3925,61.4071,61.2465,61.2465,116800.0
2013-04-23 14:20:00,83.92,84.0,83.85,83.98,100600.0,61.2465,61.3049,61.1954,61.2903,100600.0
2013-04-23 14:25:00,83.98,84.08,83.83,83.84,93400.0,61.2903,61.3633,61.1808,61.1881,93400.0
2013-04-23 14:30:00,83.84,83.84,83.68,83.8,133000.0,61.1881,61.1881,61.0714,61.1589,133000.0
2013-04-23 14:35:00,83.81,84.0,83.77,83.97,76800.0,61.1662,61.3049,61.1371,61.283,76800.0
2013-04-23 14:40:00,83.97,83.99,83.8,83.8,57500.0,61.283,61.2976,61.1589,61.1589,57500.0
2013-04-23 14:45:00,83.8,84.05,83.8,84.01,102700.0,61.1589,61.3414,61.1589,61.3122,102700.0
2013-04-23 14:50:00,84.0,84.1,83.91,84.02,76700.0,61.3049,61.3779,61.2392,61.3195,76700.0
2013-04-23 14:55:00,84.03,84.08,84.01,84.02,51600.0,61.3268,61.3633,61.3122,61.3195,51600.0
2013-04-23 15:00:00,84.02,84.1,84.0,84.04,54100.0,61.3195,61.3779,61.3049,61.3341,54100.0
2013-04-23 15:05:00,84.05,84.07,83.98,84.01,74700.0,61.3414,61.356,61.2903,61.3122,74700.0
2013-04-23 15:10:00,84.01,84.14,83.96,84.13,140800.0,61.3122,61.4071,61.2757,61.3998,140800.0
2013-04-23 15:15:00,84.13,84.23,84.13,84.2,107500.0,61.3998,61.4728,61.3998,61.4509,107500.0
2013-04-23 15:20:00,84.21,84.3,84.2,84.29,112800.0,61.4582,61.5239,61.4509,61.5166,112800.0
2013-04-23 15:25:00,84.29,84.35,84.23,84.3,79400.0,61.5166,61.5603,61.4728,61.5239,79400.0
2013-04-23 15:30:00,84.29,84.35,84.23,84.29,111800.0,61.5166,61.5603,61.4728,61.5166,111800.0
2013-04-23 15:35:00,84.28,84.3,84.22,84.25,143100.0,61.5093,61.5239,61.4655,61.4874,143100.0
2013-04-23 15:40:00,84.25,84.28,84.15,84.21,114100.0,61.4874,61.5093,61.4144,61.4582,114100.0
2013-04-23 15:45:00,84.2,84.25,84.15,84.16,179100.0,61.4509,61.4874,61.4144,61.4217,179100.0
2013-04-23 15:50:00,84.16,84.18,84.01,84.02,333300.0,61.4217,61.4363,61.3122,61.3195,333300.0
2013-04-23 15:55:00,84.03,84.14,84.02,84.1,445100.0,61.3268,61.4071,61.3195,61.3779,445100.0
2013-04-24 09:30:00,84.28,84.59,84.21,84.4,215100.0,61.5093,61.7355,61.4582,61.5968,215100.0
2013-04-24 09:35:00,84.41,84.65,84.3,84.31,139000.0,61.6041,61.7793,61.5239,61.5312,139000.0
2013-04-24 09:40:00,84.33,84.34,83.94,84.05,164300.0,61.5458,61.5531,61.2611,61.3414,164300.0
2013-04-24 09:45:00,84.06,84.41,84.06,84.37,101900.0,61.3487,61.6041,61.3487,61.5749,101900.0
2013-04-24 09:50:00,84.38,84.38,84.02,84.19,98500.0,61.5822,61.5822,61.3195,61.4436,98500.0
2013-04-24 09:55:00,84.19,84.22,83.86,83.92,127300.0,61.4436,61.4655,61.2027,61.2465,127300.0
2013-04-24 10:00:00,83.9,84.18,83.89,84.02,107800.0,61.2319,61.4363,61.2246,61.3195,107800.0
2013-04-24 10:05:00,84.01,84.14,83.9,83.98,73000.0,61.3122,61.4071,61.2319,61.2903,73000.0
2013-04-24 10:10:00,83.97,84.03,83.88,83.99,116900.0,61.283,61.3268,61.2173,61.2976,116900.0
2013-04-24 10:15:00,83.96,84.06,83.94,84.04,91300.0,61.2757,61.3487,61.2611,61.3341,91300.0
2013-04-24 10:20:00,84.04,84.13,84.01,84.1,131400.0,61.3341,61.3998,61.3122,61.3779,131400.0
2013-04-24 10:25:00,84.09,84.16,84.07,84.08,81800.0,61.3706,61.4217,61.356,61.3633,81800.0
2013-04-24 10:30:00,84.08,84.13,84.0,84.09,78400.0,61.3633,61.3998,61.3049,61.3706,78400.0
2013-04-24 10:35:00,84.06,84.16,84.02,84.13,78700.0,61.3487,61.4217,61.3195,61.3998,78700.0
2013-04-24 10:40:00,84.13,84.16,84.06,84.11,53900.0,61.3998,61.4217,61.3487,61.3852,53900.0
2013-04-24 10:45:00,84.12,84.17,84.06,84.13,42900.0,61.3925,61.429,61.3487,61.3998,42900.0
2013-04-24 10:50:00,84.12,84.12,84.06,84.08,51800.0,61.3925,61.3925,61.3487,61.3633,51800.0
2013-04-24 10:55:00,84.08,84.09,83.95,84.01,71300.0,61.3633,61.3706,61.2684,61.3122,71300.0
2013-04-24 11:00:00,84.01,84.03,83.76,83.8,78000.0,61.3122,61.3268,61.1298,61.1589,78000.0
2013-04-24 11:05:00,83.8,83.83,83.57,83.61,140100.0,61.1589,61.1808,60.9911,61.0203,140100.0
2013-04-24 11:10:00,83.61,83.76,83.59,83.75,88500.0,61.0203,61.1298,61.0057,61.1225,88500.0
2013-04-24 11:15:00,83.75,83.83,83.67,83.83,74600.0,61.1225,61.1808,61.0641,61.1808,74600.0
2013-04-24 11:20:00,83.84,83.84,83.71,83.73,84300.0,61.1881,61.1881,61.0933,61.1079,84300.0
2013-04-24 11:25:00,83.73,83.76,83.62,83.68,66400.0,61.1079,61.1298,61.0276,61.0714,66400.0
2013-04-24 11:30:00,83.68,83.78,83.68,83.77,89600.0,61.0714,61.1444,61.0714,61.1371,89600.0
2013-04-24 11:35:00,83.76,83.79,83.71,83.78,93000.0,61.1298,61.1517,61.0933,61.1444,93000.0
2013-04-24 11:40:00,83.77,83.81,83.73,83.79,74800.0,61.1371,61.1662,61.1079,61.1517,74800.0
2013-04-24 11:45:00,83.78,83.83,83.73,83.8,83500.0,61.1444,61.1808,61.1079,61.1589,83500.0
2013-04-24 11:50:00,83.8,83.82,83.76,83.77,54700.0,61.1589,61.1735,61.1298,61.1371,54700.0
2013-04-24 11:55:00,83.77,83.78,83.7,83.75,70500.0,61.1371,61.1444,61.086,61.1225,70500.0
2013-04-24 12:00:00,83.76,83.82,83.75,83.81,68800.0,61.1298,61.1735,61.1225,61.1662,68800.0
2013-04-24 12:05:00,83.8,83.86,83.8,83.86,49100.0,61.1589,61.2027,61.1589,61.2027,49100.0
2013-04-24 12:10:00,83.86,83.86,83.79,83.81,66500.0,61.2027,61.2027,61.1517,61.1662,66500.0
2013-04-24 12:15:00,83.81,83.82,83.69,83.77,63900.0,61.1662,61.1735,61.0787,61.1371,63900.0
2013-04-24 12:20:00,83.78,83.81,83.75,83.77,42700.0,61.1444,61.1662,61.1225,61.1371,42700.0
2013-04-24 12:25:00,83.77,83.77,83.65,83.69,38300.0,61.1371,61.1371,61.0495,61.0787,38300.0
2013-04-24 12:30:00,83.69,83.72,83.65,83.68,46200.0,61.0787,61.1006,61.0495,61.0714,46200.0
2013-04-24 12:35:00,83.7,83.71,83.55,83.55,88800.0,61.086,61.0933,60.9765,60.9765,88800.0
2013-04-24 12:40:00,83.56,83.56,83.35,83.36,165900.0,60.9838,60.9838,60.8305,60.8378,165900.0
2013-04-24 12:45:00,83.36,83.5,83.29,83.45,348300.0,60.8378,60.94,60.7867,60.9035,348300.0
2013-04-24 12:50:00,83.44,83.54,83.41,83.42,128600.0,60.8962,60.9692,60.8743,60.8816,128600.0
2013-04-24 12:55:00,83.41,83.42,83.35,83.39,43400.0,60.8743,60.8816,60.8305,60.8597,43400.0
2013-04-24 13:00:00,83.39,83.47,83.38,83.44,33700.0,60.8597,60.9181,60.8524,60.8962,33700.0
2013-04-24 13:05:00,83.43,83.51,83.42,83.51,42200.0,60.8889,60.9473,60.8816,60.9473,42200.0
2013-04-24 13:10:00,83.51,83.58,83.5,83.56,51800.0,60.9473,60.9984,60.94,60.9838,51800.0
2013-04-24 13:15:00,83.55,83.63,83.53,83.62,38900.0,60.9765,61.0349,60.9619,61.0276,38900.0
2013-04-24 13:20:00,83.63,83.71,83.63,83.66,81300.0,61.0349,61.0933,61.0349,61.0568,81300.0
2013-04-24 13:25:00,83.67,83.68,83.56,83.58,36400.0,61.0641,61.0714,60.9838,60.9984,36400.0
2013-04-24 13:30:00,83.57,83.68,83.56,83.67,53200.0,60.9911,61.0714,60.9838,61.0641,53200.0
2013-04-24 13:35:00,83.65,83.68,83.62,83.65,55300.0,61.0495,61.0714,61.0276,61.0495,55300.0
2013-04-24 13:40:00,83.65,83.67,83.63,83.65,50400.0,61.0495,61.0641,61.0349,61.0495,50400.0
2013-04-24 13:45:00,83.64,83.67,83.61,83.66,48000.0,61.0422,61.0641,61.0203,61.0568,48000.0
2013-04-24 13:50:00,83.65,83.66,83.61,83.64,54100.0,61.0495,61.0568,61.0203,61.0422,54100.0
2013-04-24 13:55:00,83.65,83.71,83.64,83.7,40200.0,61.0495,61.0933,61.0422,61.086,40200.0
2013-04-24 14:00:00,83.69,83.75,83.68,83.74,74700.0,61.0787,61.1225,61.0714,61.1152,74700.0
2013-04-24 14:05:00,83.75,83.81,83.73,83.78,123500.0,61.1225,61.1662,61.1079,61.1444,123500.0
2013-04-24 14:10:00,83.78,83.9,83.78,83.88,60000.0,61.1444,61.2319,61.1444,61.2173,60000.0
2013-04-24 14:15:00,83.88,83.93,83.86,83.89,100800.0,61.2173,61.2538,61.2027,61.2246,100800.0
2013-04-24 14:20:00,83.89,83.91,83.81,83.83,98300.0,61.2246,61.2392,61.1662,61.1808,98300.0
2013-04-24 14:25:00,83.83,83.83,83.76,83.8,42100.0,61.1808,61.1808,61.1298,61.1589,42100.0
2013-04-24 14:30:00,83.81,83.81,83.78,83.81,52500.0,61.1662,61.1662,61.1444,61.1662,52500.0
2013-04-24 14:35:00,83.81,83.89,83.78,83.89,68400.0,61.1662,61.2246,61.1444,61.2246,68400.0
2013-04-24 14:40:00,83.89,83.9,83.87,83.9,33500.0,61.2246,61.2319,61.21,61.2319,33500.0
2013-04-24 14:45:00,83.9,83.9,83.79,83.85,61700.0,61.2319,61.2319,61.1517,61.1954,61700.0
2013-04-24 14:50:00,83.86,83.9,83.8,83.88,58300.0,61.2027,61.2319,61.1589,61.2173,58300.0
2013-04-24 14:55:00,83.89,83.92,83.83,83.85,127100.0,61.2246,61.2465,61.1808,61.1954,127100.0
2013-04-24 15:00:00,83.87,83.9,83.82,83.87,52300.0,61.21,61.2319,61.1735,61.21,52300.0
2013-04-24 15:05:00,83.86,83.86,83.76,83.78,49200.0,61.2027,61.2027,61.1298,61.1444,49200.0
2013-04-24 15:10:00,83.79,83.8,83.7,83.73,59100.0,61.1517,61.1589,61.086,61.1079,59100.0
2013-04-24 15:15:00,83.74,83.78,83.73,83.74,68700.0,61.1152,61.1444,61.1079,61.1152,68700.0
2013-04-24 15:20:00,83.73,83.74,83.67,83.69,87100.0,61.1079,61.1152,61.0641,61.0787,87100.0
2013-04-24 15:25:00,83.69,83.75,83.67,83.72,62700.0,61.0787,61.1225,61.0641,61.1006,62700.0
2013-04-24 15:30:00,83.72,83.77,83.68,83.71,86100.0,61.1006,61.1371,61.0714,61.0933,86100.0
2013-04-24 15:35:00,83.71,83.75,83.68,83.75,67000.0,61.0933,61.1225,61.0714,61.1225,67000.0
2013-04-24 15:40:00,83.74,83.83,83.72,83.74,100500.0,61.1152,61.1808,61.1006,61.1152,100500.0
2013-04-24 15:45:00,83.74,83.82,83.72,83.78,93900.0,61.1152,61.1735,61.1006,61.1444,93900.0
2013-04-24 15:50:00,83.78,83.82,83.75,83.76,149500.0,61.1444,61.1735,61.1225,61.1298,149500.0
2013-04-24 15:55:00,83.76,83.8,83.69,83.75,331100.0,61.1298,61.1589,61.0787,61.1225,331100.0
2013-04-25 09:30:00,84.7,84.71,84.15,84.15,348600.0,61.8158,61.8231,61.4144,61.4144,348600.0
2013-04-25 09:35:00,84.15,84.6,84.02,84.55,221400.0,61.4144,61.7428,61.3195,61.7063,221400.0
2013-04-25 09:40:00,84.57,84.57,84.19,84.25,130300.0,61.7209,61.7209,61.4436,61.4874,130300.0
2013-04-25 09:45:00,84.21,84.39,84.2,84.36,146800.0,61.4582,61.5895,61.4509,61.5676,146800.0
2013-04-25 09:50:00,84.37,84.61,84.37,84.54,187800.0,61.5749,61.7501,61.5749,61.699,187800.0
2013-04-25 09:55:00,84.52,84.87,84.51,84.69,199600.0,61.6844,61.9399,61.6771,61.8085,199600.0
2013-04-25 10:00:00,84.7,84.84,84.66,84.74,128300.0,61.8158,61.918,61.7866,61.845,128300.0
2013-04-25 10:05:00,84.75,84.82,84.56,84.69,110500.0,61.8523,61.9034,61.7136,61.8085,110500.0
2013-04-25 10:10:00,84.7,84.74,84.52,84.55,88800.0,61.8158,61.845,61.6844,61.7063,88800.0
2013-04-25 10:15:00,84.57,84.8,84.53,84.72,79400.0,61.7209,61.8888,61.6917,61.8304,79400.0
2013-04-25 10:20:00,84.72,84.79,84.58,84.63,75800.0,61.8304,61.8815,61.7282,61.7647,75800.0
2013-04-25 10:25:00,84.63,84.72,84.57,84.62,82600.0,61.7647,61.8304,61.7209,61.7574,82600.0
2013-04-25 10:30:00,84.63,84.77,84.59,84.69,102800.0,61.7647,61.8669,61.7355,61.8085,102800.0
2013-04-25 10:35:00,84.67,84.76,84.65,84.71,70100.0,61.7939,61.8596,61.7793,61.8231,70100.0
2013-04-25 10:40:00,84.71,84.77,84.62,84.64,73500.0,61.8231,61.8669,61.7574,61.772,73500.0
2013-04-25 10:45:00,84.65,84.68,84.57,84.66,64400.0,61.7793,61.8012,61.7209,61.7866,64400.0
2013-04-25 10:50:00,84.64,84.74,84.6,84.64,60600.0,61.772,61.845,61.7428,61.772,60600.0
2013-04-25 10:55:00,84.66,84.72,84.64,84.69,45600.0,61.7866,61.8304,61.772,61.8085,45600.0
2013-04-25 11:00:00,84.68,84.76,84.6,84.72,84900.0,61.8012,61.8596,61.7428,61.8304,84900.0
2013-04-25 11:05:00,84.72,84.75,84.68,84.7,62400.0,61.8304,61.8523,61.8012,61.8158,62400.0
2013-04-25 11:10:00,84.7,84.8,84.67,84.74,144000.0,61.8158,61.8888,61.7939,61.845,144000.0
2013-04-25 11:15:00,84.75,84.8,84.72,84.72,42700.0,61.8523,61.8888,61.8304,61.8304,42700.0
2013-04-25 11:20:00,84.71,84.76,84.65,84.7,77600.0,61.8231,61.8596,61.7793,61.8158,77600.0
2013-04-25 11:25:00,84.7,84.71,84.59,84.6,47300.0,61.8158,61.8231,61.7355,61.7428,47300.0
2013-04-25 11:30:00,84.6,84.73,84.6,84.72,50600.0,61.7428,61.8377,61.7428,61.8304,50600.0
2013-04-25 11:35:00,84.71,84.8,84.63,84.79,103300.0,61.8231,61.8888,61.7647,61.8815,103300.0
2013-04-25 11:40:00,84.78,84.85,84.72,84.82,150600.0,61.8742,61.9253,61.8304,61.9034,150600.0
2013-04-25 11:45:00,84.82,84.88,84.77,84.8,53900.0,61.9034,61.9472,61.8669,61.8888,53900.0
2013-04-25 11:50:00,84.79,84.83,84.77,84.78,42700.0,61.8815,61.9107,61.8669,61.8742,42700.0
2013-04-25 11:55:00,84.78,84.78,84.71,84.74,57600.0,61.8742,61.8742,61.8231,61.845,57600.0
2013-04-25 12:00:00,84.74,84.86,84.72,84.76,93100.0,61.845,61.9326,61.8304,61.8596,93100.0
2013-04-25 12:05:00,84.76,84.82,84.72,84.73,61100.0,61.8596,61.9034,61.8304,61.8377,61100.0
2013-04-25 12:10:00,84.74,84.78,84.72,84.75,49600.0,61.845,61.8742,61.8304,61.8523,49600.0
2013-04-25 12:15:00,84.74,84.78,84.67,84.68,37800.0,61.845,61.8742,61.7939,61.8012,37800.0
2013-04-25 12:20:00,84.69,84.73,84.65,84.66,24300.0,61.8085,61.8377,61.7793,61.7866,24300.0
2013-04-25 12:25:00,84.66,84.71,84.62,84.68,35600.0,61.7866,61.8231,61.7574,61.8012,35600.0
2013-04-25 12:30:00,84.67,84.7,84.62,84.67,55600.0,61.7939,61.8158,61.7574,61.7939,55600.0
2013-04-25 12:35:00,84.67,84.72,84.63,84.63,44000.0,61.7939,61.8304,61.7647,61.7647,44000.0
2013-04-25 12:40:00,84.63,84.73,84.63,84.73,42700.0,61.7647,61.8377,61.7647,61.8377,42700.0
2013-04-25 12:45:00,84.73,84.8,84.73,84.79,50900.0,61.8377,61.8888,61.8377,61.8815,50900.0
2013-04-25 12:50:00,84.79,84.85,84.78,84.84,49500.0,61.8815,61.9253,61.8742,61.918,49500.0
2013-04-25 12:55:00,84.84,84.84,84.78,84.81,44800.0,61.918,61.918,61.8742,61.8961,44800.0
2013-04-25 13:00:00,84.81,84.85,84.77,84.85,29000.0,61.8961,61.9253,61.8669,61.9253,29000.0
2013-04-25 13:05:00,84.85,84.93,84.85,84.9,72200.0,61.9253,61.9836,61.9253,61.9618,72200.0
2013-04-25 13:10:00,84.9,84.93,84.87,84.92,76300.0,61.9618,61.9836,61.9399,61.9763,76300.0
2013-04-25 13:15:00,84.93,84.99,84.89,84.9,85100.0,61.9836,62.0274,61.9545,61.9618,85100.0
2013-04-25 13:20:00,84.92,84.98,84.91,84.97,25200.0,61.9763,62.0201,61.969,62.0128,25200.0
2013-04-25 13:25:00,84.96,84.98,84.95,84.95,27200.0,62.0055,62.0201,61.9982,61.9982,27200.0
2013-04-25 13:30:00,84.94,84.98,84.89,84.98,48100.0,61.9909,62.0201,61.9545,62.0201,48100.0
2013-04-25 13:35:00,84.97,84.98,84.94,84.94,28900.0,62.0128,62.0201,61.9909,61.9909,28900.0
2013-04-25 13:40:00,84.93,84.98,84.93,84.94,42600.0,61.9836,62.0201,61.9836,61.9909,42600.0
2013-04-25 13:45:00,84.93,84.95,84.89,84.92,30900.0,61.9836,61.9982,61.9545,61.9763,30900.0
2013-04-25 13:50:00,84.93,84.96,84.9,84.92,45100.0,61.9836,62.0055,61.9618,61.9763,45100.0
2013-04-25 13:55:00,84.93,84.99,84.92,84.94,46700.0,61.9836,62.0274,61.9763,61.9909,46700.0
2013-04-25 14:00:00,84.95,84.99,84.94,84.97,26400.0,61.9982,62.0274,61.9909,62.0128,26400.0
2013-04-25 14:05:00,84.97,85.02,84.95,84.96,111100.0,62.0128,62.0493,61.9982,62.0055,111100.0
2013-04-25 14:10:00,84.96,85.0,84.94,84.97,50900.0,62.0055,62.0347,61.9909,62.0128,50900.0
2013-04-25 14:15:00,84.96,84.99,84.85,84.9,38600.0,62.0055,62.0274,61.9253,61.9618,38600.0
2013-04-25 14:20:00,84.9,84.93,84.87,84.91,19900.0,61.9618,61.9836,61.9399,61.969,19900.0
2013-04-25 14:25:00,84.91,84.95,84.9,84.94,39900.0,61.969,61.9982,61.9618,61.9909,39900.0
2013-04-25 14:30:00,84.94,84.94,84.9,84.92,46800.0,61.9909,61.9909,61.9618,61.9763,46800.0
2013-04-25 14:35:00,84.92,84.98,84.92,84.96,37400.0,61.9763,62.0201,61.9763,62.0055,37400.0
2013-04-25 14:40:00,84.97,85.02,84.91,84.91,59800.0,62.0128,62.0493,61.969,61.969,59800.0
2013-04-25 14:45:00,84.91,84.91,84.82,84.84,61300.0,61.969,61.969,61.9034,61.918,61300.0
2013-04-25 14:50:00,84.84,84.89,84.72,84.74,94900.0,61.918,61.9545,61.8304,61.845,94900.0
2013-04-25 14:55:00,84.74,84.74,84.6,84.7,86600.0,61.845,61.845,61.7428,61.8158,86600.0
2013-04-25 15:00:00,84.69,84.7,84.52,84.56,72500.0,61.8085,61.8158,61.6844,61.7136,72500.0
2013-04-25 15:05:00,84.56,84.56,84.36,84.44,103200.0,61.7136,61.7136,61.5676,61.626,103200.0
2013-04-25 15:10:00,84.45,84.46,84.3,84.45,49600.0,61.6333,61.6406,61.5239,61.6333,49600.0
2013-04-25 15:15:00,84.47,84.5,84.38,84.45,85500.0,61.6479,61.6698,61.5822,61.6333,85500.0
2013-04-25 15:20:00,84.45,84.47,84.33,84.37,128600.0,61.6333,61.6479,61.5458,61.5749,128600.0
2013-04-25 15:25:00,84.38,84.5,84.35,84.39,59800.0,61.5822,61.6698,61.5603,61.5895,59800.0
2013-04-25 15:30:00,84.38,84.47,84.35,84.45,42300.0,61.5822,61.6479,61.5603,61.6333,42300.0
2013-04-25 15:35:00,84.44,84.59,84.44,84.58,51000.0,61.626,61.7355,61.626,61.7282,51000.0
2013-04-25 15:40:00,84.58,84.59,84.5,84.52,63000.0,61.7282,61.7355,61.6698,61.6844,63000.0
2013-04-25 15:45:00,84.52,84.63,84.49,84.61,79100.0,61.6844,61.7647,61.6625,61.7501,79100.0
2013-04-25 15:50:00,84.6,84.6,84.44,84.44,131800.0,61.7428,61.7428,61.626,61.626,131800.0
2013-04-25 15:55:00,84.45,84.56,84.44,84.53,215500.0,61.6333,61.7136,61.626,61.6917,215500.0
2013-04-26 09:30:00,84.35,84.65,84.31,84.65,145600.0,61.5603,61.7793,61.5312,61.7793,145600.0
2013-04-26 09:35:00,84.62,84.76,84.42,84.42,138300.0,61.7574,61.8596,61.6114,61.6114,138300.0
2013-04-26 09:40:00,84.41,84.43,84.25,84.35,88600.0,61.6041,61.6187,61.4874,61.5603,88600.0
2013-04-26 09:45:00,84.35,84.53,84.28,84.4,80100.0,61.5603,61.6917,61.5093,61.5968,80100.0
2013-04-26 09:50:00,84.41,84.81,84.4,84.74,125400.0,61.6041,61.8961,61.5968,61.845,125400.0
2013-04-26 09:55:00,84.72,84.88,84.53,84.88,108600.0,61.8304,61.9472,61.6917,61.9472,108600.0
2013-04-26 10:00:00,84.87,84.99,84.72,84.72,177500.0,61.9399,62.0274,61.8304,61.8304,177500.0
2013-04-26 10:05:00,84.72,84.81,84.68,84.81,85500.0,61.8304,61.8961,61.8012,61.8961,85500.0
2013-04-26 10:10:00,84.82,84.87,84.52,84.64,206600.0,61.9034,61.9399,61.6844,61.772,206600.0
2013-04-26 10:15:00,84.64,84.87,84.56,84.86,103700.0,61.772,61.9399,61.7136,61.9326,103700.0
2013-04-26 10:20:00,84.86,85.06,84.79,85.05,114600.0,61.9326,62.0785,61.8815,62.0712,114600.0
2013-04-26 10:25:00,85.04,85.06,84.9,84.94,87600.0,62.0639,62.0785,61.9618,61.9909,87600.0
2013-04-26 10:30:00,84.94,84.94,84.81,84.84,91900.0,61.9909,61.9909,61.8961,61.918,91900.0
2013-04-26 10:35:00,84.84,84.9,84.83,84.9,82300.0,61.918,61.9618,61.9107,61.9618,82300.0
2013-04-26 10:40:00,84.9,85.04,84.9,84.99,98400.0,61.9618,62.0639,61.9618,62.0274,98400.0
2013-04-26 10:45:00,85.0,85.08,84.96,85.07,132200.0,62.0347,62.0931,62.0055,62.0858,132200.0
2013-04-26 10:50:00,85.07,85.07,84.94,84.98,89100.0,62.0858,62.0858,61.9909,62.0201,89100.0
2013-04-26 10:55:00,84.98,85.05,84.96,84.97,91100.0,62.0201,62.0712,62.0055,62.0128,91100.0
2013-04-26 11:00:00,84.96,84.96,84.79,84.84,94600.0,62.0055,62.0055,61.8815,61.918,94600.0
2013-04-26 11:05:00,84.85,84.87,84.67,84.68,64000.0,61.9253,61.9399,61.7939,61.8012,64000.0
2013-04-26 11:10:00,84.68,84.71,84.59,84.63,77600.0,61.8012,61.8231,61.7355,61.7647,77600.0
2013-04-26 11:15:00,84.63,84.78,84.63,84.7,71800.0,61.7647,61.8742,61.7647,61.8158,71800.0
2013-04-26 11:20:00,84.69,84.75,84.67,84.73,42900.0,61.8085,61.8523,61.7939,61.8377,42900.0
2013-04-26 11:25:00,84.73,84.76,84.7,84.74,49000.0,61.8377,61.8596,61.8158,61.845,49000.0
2013-04-26 11:30:00,84.74,84.83,84.74,84.83,50800.0,61.845,61.9107,61.845,61.9107,50800.0
2013-04-26 11:35:00,84.81,84.85,84.68,84.73,56000.0,61.8961,61.9253,61.8012,61.8377,56000.0
2013-04-26 11:40:00,84.73,84.73,84.65,84.68,41400.0,61.8377,61.8377,61.7793,61.8012,41400.0
2013-04-26 11:45:00,84.67,84.67,84.48,84.49,90700.0,61.7939,61.7939,61.6552,61.6625,90700.0
2013-04-26 11:50:00,84.5,84.55,84.4,84.55,63900.0,61.6698,61.7063,61.5968,61.7063,63900.0
2013-04-26 11:55:00,84.54,84.62,84.51,84.59,52500.0,61.699,61.7574,61.6771,61.7355,52500.0
2013-04-26 12:00:00,84.59,84.62,84.48,84.61,55400.0,61.7355,61.7574,61.6552,61.7501,55400.0
2013-04-26 12:05:00,84.6,84.75,84.58,84.7,65400.0,61.7428,61.8523,61.7282,61.8158,65400.0
2013-04-26 12:10:00,84.69,84.78,84.63,84.7,52100.0,61.8085,61.8742,61.7647,61.8158,52100.0
2013-04-26 12:15:00,84.7,84.82,84.68,84.81,43200.0,61.8158,61.9034,61.8012,61.8961,43200.0
2013-04-26 12:20:00,84.79,84.79,84.67,84.67,59800.0,61.8815,61.8815,61.7939,61.7939,59800.0
2013-04-26 12:25:00,84.67,84.74,84.66,84.72,34500.0,61.7939,61.845,61.7866,61.8304,34500.0
2013-04-26 12:30:00,84.75,84.75,84.67,84.7,44000.0,61.8523,61.8523,61.7939,61.8158,44000.0
2013-04-26 12:35:00,84.68,84.72,84.65,84.67,42600.0,61.8012,61.8304,61.7793,61.7939,42600.0
2013-04-26 12:40:00,84.67,84.7,84.58,84.59,53600.0,61.7939,61.8158,61.7282,61.7355,53600.0
2013-04-26 12:45:00,84.58,84.69,84.58,84.68,34100.0,61.7282,61.8085,61.7282,61.8012,34100.0
2013-04-26 12:50:00,84.67,84.7,84.63,84.68,44600.0,61.7939,61.8158,61.7647,61.8012,44600.0
2013-04-26 12:55:00,84.68,84.73,84.65,84.71,40700.0,61.8012,61.8377,61.7793,61.8231,40700.0
2013-04-26 13:00:00,84.71,84.75,84.7,84.75,30400.0,61.8231,61.8523,61.8158,61.8523,30400.0
2013-04-26 13:05:00,84.73,84.76,84.69,84.73,34400.0,61.8377,61.8596,61.8085,61.8377,34400.0
2013-04-26 13:10:00,84.74,84.75,84.68,84.71,27800.0,61.845,61.8523,61.8012,61.8231,27800.0
2013-04-26 13:15:00,84.69,84.77,84.69,84.74,41100.0,61.8085,61.8669,61.8085,61.845,41100.0
2013-04-26 13:20:00,84.72,84.78,84.7,84.75,40800.0,61.8304,61.8742,61.8158,61.8523,40800.0
2013-04-26 13:25:00,84.75,84.88,84.75,84.87,40500.0,61.8523,61.9472,61.8523,61.9399,40500.0
2013-04-26 13:30:00,84.86,84.93,84.86,84.89,47000.0,61.9326,61.9836,61.9326,61.9545,47000.0
2013-04-26 13:35:00,84.89,84.92,84.88,84.89,37200.0,61.9545,61.9763,61.9472,61.9545,37200.0
2013-04-26 13:40:00,84.89,84.98,84.88,84.97,37700.0,61.9545,62.0201,61.9472,62.0128,37700.0
2013-04-26 13:45:00,84.97,85.02,84.9,84.9,64700.0,62.0128,62.0493,61.9618,61.9618,64700.0
2013-04-26 13:50:00,84.91,84.95,84.89,84.92,34000.0,61.969,61.9982,61.9545,61.9763,34000.0
2013-04-26 13:55:00,84.91,84.99,84.9,84.98,31600.0,61.969,62.0274,61.9618,62.0201,31600.0
2013-04-26 14:00:00,84.97,85.0,84.89,84.9,44200.0,62.0128,62.0347,61.9545,61.9618,44200.0
2013-04-26 14:05:00,84.91,84.99,84.87,84.87,52400.0,61.969,62.0274,61.9399,61.9399,52400.0
2013-04-26 14:10:00,84.89,84.89,84.77,84.78,40500.0,61.9545,61.9545,61.8669,61.8742,40500.0
2013-04-26 14:15:00,84.78,84.86,84.78,84.86,33300.0,61.8742,61.9326,61.8742,61.9326,33300.0
2013-04-26 14:20:00,84.85,84.9,84.8,84.86,35100.0,61.9253,61.9618,61.8888,61.9326,35100.0
2013-04-26 14:25:00,84.86,84.89,84.83,84.85,28700.0,61.9326,61.9545,61.9107,61.9253,28700.0
2013-04-26 14:30:00,84.85,84.9,84.76,84.77,45800.0,61.9253,61.9618,61.8596,61.8669,45800.0
2013-04-26 14:35:00,84.78,84.81,84.72,84.79,33000.0,61.8742,61.8961,61.8304,61.8815,33000.0
2013-04-26 14:40:00,84.82,84.89,84.81,84.85,58700.0,61.9034,61.9545,61.8961,61.9253,58700.0
2013-04-26 14:45:00,84.85,84.9,84.84,84.89,34600.0,61.9253,61.9618,61.918,61.9545,34600.0
2013-04-26 14:50:00,84.9,84.93,84.87,84.91,41800.0,61.9618,61.9836,61.9399,61.969,41800.0
2013-04-26 14:55:00,84.91,84.93,84.89,84.9,32200.0,61.969,61.9836,61.9545,61.9618,32200.0
2013-04-26 15:00:00,84.89,84.98,84.89,84.92,67100.0,61.9545,62.0201,61.9545,61.9763,67100.0
2013-04-26 15:05:00,84.92,85.01,84.92,85.0,63700.0,61.9763,62.042,61.9763,62.0347,63700.0
2013-04-26 15:10:00,85.0,85.01,84.98,85.0,82500.0,62.0347,62.042,62.0201,62.0347,82500.0
2013-04-26 15:15:00,84.99,85.06,84.99,85.04,45400.0,62.0274,62.0785,62.0274,62.0639,45400.0
2013-04-26 15:20:00,85.04,85.05,84.99,84.99,53900.0,62.0639,62.0712,62.0274,62.0274,53900.0
2013-04-26 15:25:00,84.99,84.99,84.93,84.96,91100.0,62.0274,62.0274,61.9836,62.0055,91100.0
2013-04-26 15:30:00,84.95,84.96,84.92,84.94,68200.0,61.9982,62.0055,61.9763,61.9909,68200.0
2013-04-26 15:35:00,84.94,84.95,84.89,84.9,57200.0,61.9909,61.9982,61.9545,61.9618,57200.0
2013-04-26 15:40:00,84.91,84.96,84.89,84.92,112700.0,61.969,62.0055,61.9545,61.9763,112700.0
2013-04-26 15:45:00,84.92,84.93,84.81,84.89,117300.0,61.9763,61.9836,61.8961,61.9545,117300.0
2013-04-26 15:50:00,84.88,84.88,84.75,84.75,149100.0,61.9472,61.9472,61.8523,61.8523,149100.0
2013-04-26 15:55:00,84.75,84.75,84.64,84.68,285200.0,61.8523,61.8523,61.772,61.8012,285200.0
2013-04-29 09:30:00,85.11,85.16,84.72,84.74,260800.0,62.115,62.1515,61.8304,61.845,260800.0
2013-04-29 09:35:00,84.74,84.74,84.31,84.56,129300.0,61.845,61.845,61.5312,61.7136,129300.0
2013-04-29 09:40:00,84.57,84.6,84.07,84.23,140800.0,61.7209,61.7428,61.356,61.4728,140800.0
2013-04-29 09:45:00,84.25,84.59,84.12,84.44,206800.0,61.4874,61.7355,61.3925,61.626,206800.0
2013-04-29 09:50:00,84.42,84.71,84.34,84.54,111800.0,61.6114,61.8231,61.5531,61.699,111800.0
2013-04-29 09:55:00,84.54,84.88,84.53,84.79,110800.0,61.699,61.9472,61.6917,61.8815,110800.0
2013-04-29 10:00:00,84.79,84.9,84.62,84.82,123500.0,61.8815,61.9618,61.7574,61.9034,123500.0
2013-04-29 10:05:00,84.84,85.05,84.8,84.87,99600.0,61.918,62.0712,61.8888,61.9399,99600.0
2013-04-29 10:10:00,84.87,84.87,84.65,84.7,122200.0,61.9399,61.9399,61.7793,61.8158,122200.0
2013-04-29 10:15:00,84.71,84.79,84.51,84.53,88200.0,61.8231,61.8815,61.6771,61.6917,88200.0
2013-04-29 10:20:00,84.55,84.62,84.45,84.52,69200.0,61.7063,61.7574,61.6333,61.6844,69200.0
2013-04-29 10:25:00,84.53,84.6,84.42,84.45,75200.0,61.6917,61.7428,61.6114,61.6333,75200.0
2013-04-29 10:30:00,84.47,84.67,84.41,84.66,88100.0,61.6479,61.7939,61.6041,61.7866,88100.0
2013-04-29 10:35:00,84.67,84.74,84.63,84.65,63100.0,61.7939,61.845,61.7647,61.7793,63100.0
2013-04-29 10:40:00,84.66,84.73,84.55,84.57,55700.0,61.7866,61.8377,61.7063,61.7209,55700.0
2013-04-29 10:45:00,84.57,84.66,84.56,84.61,55400.0,61.7209,61.7866,61.7136,61.7501,55400.0
2013-04-29 10:50:00,84.62,84.71,84.61,84.7,47700.0,61.7574,61.8231,61.7501,61.8158,47700.0
2013-04-29 10:55:00,84.7,84.72,84.64,84.69,88100.0,61.8158,61.8304,61.772,61.8085,88100.0
2013-04-29 11:00:00,84.7,84.7,84.52,84.53,77100.0,61.8158,61.8158,61.6844,61.6917,77100.0
2013-04-29 11:05:00,84.54,84.59,84.46,84.46,55100.0,61.699,61.7355,61.6406,61.6406,55100.0
2013-04-29 11:10:00,84.47,84.5,84.42,84.43,45600.0,61.6479,61.6698,61.6114,61.6187,45600.0
2013-04-29 11:15:00,84.43,84.5,84.42,84.48,53600.0,61.6187,61.6698,61.6114,61.6552,53600.0
2013-04-29 11:20:00,84.47,84.5,84.43,84.47,50500.0,61.6479,61.6698,61.6187,61.6479,50500.0
2013-04-29 11:25:00,84.47,84.59,84.47,84.59,55300.0,61.6479,61.7355,61.6479,61.7355,55300.0
2013-04-29 11:30:00,84.59,84.7,84.58,84.68,55400.0,61.7355,61.8158,61.7282,61.8012,55400.0
2013-04-29 11:35:00,84.67,84.75,84.66,84.75,60000.0,61.7939,61.8523,61.7866,61.8523,60000.0
2013-04-29 11:40:00,84.75,84.81,84.73,84.77,72700.0,61.8523,61.8961,61.8377,61.8669,72700.0
2013-04-29 11:45:00,84.78,84.86,84.75,84.83,69700.0,61.8742,61.9326,61.8523,61.9107,69700.0
2013-04-29 11:50:00,84.84,84.91,84.84,84.91,44200.0,61.918,61.969,61.918,61.969,44200.0
2013-04-29 11:55:00,84.9,84.98,84.82,84.85,108700.0,61.9618,62.0201,61.9034,61.9253,108700.0
2013-04-29 12:00:00,84.85,84.91,84.79,84.9,70700.0,61.9253,61.969,61.8815,61.9618,70700.0
2013-04-29 12:05:00,84.91,84.99,84.91,84.98,31500.0,61.969,62.0274,61.969,62.0201,31500.0
2013-04-29 12:10:00,84.97,85.1,84.96,85.08,57400.0,62.0128,62.1077,62.0055,62.0931,57400.0
2013-04-29 12:15:00,85.08,85.09,85.01,85.04,35200.0,62.0931,62.1004,62.042,62.0639,35200.0
2013-04-29 12:20:00,85.07,85.13,85.07,85.11,47900.0,62.0858,62.1296,62.0858,62.115,47900.0
2013-04-29 12:25:00,85.12,85.12,85.03,85.03,40700.0,62.1223,62.1223,62.0566,62.0566,40700.0
2013-04-29 12:30:00,85.03,85.13,85.02,85.11,31200.0,62.0566,62.1296,62.0493,62.115,31200.0
2013-04-29 12:35:00,85.1,85.32,85.1,85.28,95600.0,62.1077,62.2683,62.1077,62.2391,95600.0
2013-04-29 12:40:00,85.27,85.35,85.27,85.31,61200.0,62.2318,62.2902,62.2318,62.261,61200.0
2013-04-29 12:45:00,85.31,85.35,85.25,85.34,44500.0,62.261,62.2902,62.2172,62.2829,44500.0
2013-04-29 12:50:00,85.33,85.4,85.3,85.31,39800.0,62.2756,62.3267,62.2537,62.261,39800.0
2013-04-29 12:55:00,85.33,85.33,85.25,85.3,41300.0,62.2756,62.2756,62.2172,62.2537,41300.0
2013-04-29 13:00:00,85.3,85.31,85.21,85.23,42100.0,62.2537,62.261,62.188,62.2026,42100.0
2013-04-29 13:05:00,85.23,85.25,85.19,85.22,36300.0,62.2026,62.2172,62.1734,62.1953,36300.0
2013-04-29 13:10:00,85.22,85.29,85.21,85.28,31700.0,62.1953,62.2464,62.188,62.2391,31700.0
2013-04-29 13:15:00,85.28,85.3,85.27,85.29,28300.0,62.2391,62.2537,62.2318,62.2464,28300.0
2013-04-29 13:20:00,85.29,85.29,85.23,85.27,38100.0,62.2464,62.2464,62.2026,62.2318,38100.0
2013-04-29 13:25:00,85.27,85.28,85.18,85.22,29200.0,62.2318,62.2391,62.1661,62.1953,29200.0
2013-04-29 13:30:00,85.22,85.28,85.22,85.27,30000.0,62.1953,62.2391,62.1953,62.2318,30000.0
2013-04-29 13:35:00,85.27,85.32,85.26,85.3,55700.0,62.2318,62.2683,62.2245,62.2537,55700.0
2013-04-29 13:40:00,85.3,85.3,85.23,85.26,24200.0,62.2537,62.2537,62.2026,62.2245,24200.0
2013-04-29 13:45:00,85.25,85.3,85.23,85.29,27500.0,62.2172,62.2537,62.2026,62.2464,27500.0
2013-04-29 13:50:00,85.28,85.28,85.22,85.25,24400.0,62.2391,62.2391,62.1953,62.2172,24400.0
2013-04-29 13:55:00,85.26,85.28,85.21,85.22,37500.0,62.2245,62.2391,62.188,62.1953,37500.0
2013-04-29 14:00:00,85.22,85.29,85.22,85.24,36500.0,62.1953,62.2464,62.1953,62.2099,36500.0
2013-04-29 14:05:00,85.25,85.31,85.25,85.28,41000.0,62.2172,62.261,62.2172,62.2391,41000.0
2013-04-29 14:10:00,85.28,85.36,85.28,85.31,47700.0,62.2391,62.2975,62.2391,62.261,47700.0
2013-04-29 14:15:00,85.32,85.36,85.31,85.31,32000.0,62.2683,62.2975,62.261,62.261,32000.0
2013-04-29 14:20:00,85.31,85.32,85.24,85.27,43500.0,62.261,62.2683,62.2099,62.2318,43500.0
2013-04-29 14:25:00,85.27,85.39,85.27,85.39,53000.0,62.2318,62.3194,62.2318,62.3194,53000.0
2013-04-29 14:30:00,85.38,85.44,85.38,85.39,47300.0,62.3121,62.3559,62.3121,62.3194,47300.0
2013-04-29 14:35:00,85.39,85.43,85.37,85.42,60600.0,62.3194,62.3486,62.3048,62.3413,60600.0
2013-04-29 14:40:00,85.39,85.42,85.36,85.41,30400.0,62.3194,62.3413,62.2975,62.334,30400.0
2013-04-29 14:45:00,85.41,85.41,85.36,85.37,37700.0,62.334,62.334,62.2975,62.3048,37700.0
2013-04-29 14:50:00,85.36,85.44,85.36,85.43,35800.0,62.2975,62.3559,62.2975,62.3486,35800.0
2013-04-29 14:55:00,85.43,85.49,85.43,85.49,62800.0,62.3486,62.3923,62.3486,62.3923,62800.0
2013-04-29 15:00:00,85.48,85.5,85.46,85.46,52400.0,62.385,62.3996,62.3705,62.3705,52400.0
2013-04-29 15:05:00,85.46,85.48,85.3,85.33,59700.0,62.3705,62.385,62.2537,62.2756,59700.0
2013-04-29 15:10:00,85.33,85.35,85.28,85.3,40300.0,62.2756,62.2902,62.2391,62.2537,40300.0
2013-04-29 15:15:00,85.29,85.38,85.28,85.38,27400.0,62.2464,62.3121,62.2391,62.3121,27400.0
2013-04-29 15:20:00,85.38,85.39,85.37,85.38,23200.0,62.3121,62.3194,62.3048,62.3121,23200.0
2013-04-29 15:25:00,85.38,85.38,85.22,85.23,106300.0,62.3121,62.3121,62.1953,62.2026,106300.0
2013-04-29 15:30:00,85.22,85.23,85.1,85.11,98100.0,62.1953,62.2026,62.1077,62.115,98100.0
2013-04-29 15:35:00,85.1,85.16,85.02,85.03,116700.0,62.1077,62.1515,62.0493,62.0566,116700.0
2013-04-29 15:40:00,85.03,85.13,85.0,85.0,141200.0,62.0566,62.1296,62.0347,62.0347,141200.0
2013-04-29 15:45:00,85.0,85.07,84.82,84.82,228200.0,62.0347,62.0858,61.9034,61.9034,228200.0
2013-04-29 15:50:00,84.83,84.87,84.73,84.74,281000.0,61.9107,61.9399,61.8377,61.845,281000.0
2013-04-29 15:55:00,84.74,84.81,84.69,84.78,375900.0,61.845,61.8961,61.8085,61.8742,375900.0
2013-04-30 09:30:00,84.86,85.38,84.39,84.44,338900.0,61.9326,62.3121,61.5895,61.626,338900.0
2013-04-30 09:35:00,84.4,84.49,84.1,84.25,196800.0,61.5968,61.6625,61.3779,61.4874,196800.0
2013-04-30 09:40:00,84.24,84.26,83.89,83.91,241000.0,61.4801,61.4947,61.2246,61.2392,241000.0
2013-04-30 09:45:00,83.9,83.96,83.56,83.57,251700.0,61.2319,61.2757,60.9838,60.9911,251700.0
2013-04-30 09:50:00,83.58,83.64,83.47,83.47,229300.0,60.9984,61.0422,60.9181,60.9181,229300.0
2013-04-30 09:55:00,83.46,83.72,83.37,83.65,244100.0,60.9108,61.1006,60.8451,61.0495,244100.0
2013-04-30 10:00:00,83.67,83.89,83.51,83.69,167500.0,61.0641,61.2246,60.9473,61.0787,167500.0
2013-04-30 10:05:00,83.69,83.75,83.6,83.75,122500.0,61.0787,61.1225,61.013,61.1225,122500.0
2013-04-30 10:10:00,83.75,83.96,83.74,83.96,118400.0,61.1225,61.2757,61.1152,61.2757,118400.0
2013-04-30 10:15:00,83.95,83.98,83.75,83.78,115800.0,61.2684,61.2903,61.1225,61.1444,115800.0
2013-04-30 10:20:00,83.76,83.89,83.7,83.78,112200.0,61.1298,61.2246,61.086,61.1444,112200.0
2013-04-30 10:25:00,83.78,83.79,83.71,83.76,96300.0,61.1444,61.1517,61.0933,61.1298,96300.0
2013-04-30 10:30:00,83.76,83.87,83.68,83.79,136700.0,61.1298,61.21,61.0714,61.1517,136700.0
2013-04-30 10:35:00,83.78,83.8,83.74,83.79,63800.0,61.1444,61.1589,61.1152,61.1517,63800.0
2013-04-30 10:40:00,83.79,83.97,83.78,83.93,74800.0,61.1517,61.283,61.1444,61.2538,74800.0
2013-04-30 10:45:00,83.94,83.99,83.88,83.96,58800.0,61.2611,61.2976,61.2173,61.2757,58800.0
2013-04-30 10:50:00,83.95,84.05,83.94,84.05,86300.0,61.2684,61.3414,61.2611,61.3414,86300.0
2013-04-30 10:55:00,84.04,84.13,84.03,84.08,67600.0,61.3341,61.3998,61.3268,61.3633,67600.0
2013-04-30 11:00:00,84.07,84.2,84.07,84.14,75400.0,61.356,61.4509,61.356,61.4071,75400.0
2013-04-30 11:05:00,84.14,84.29,84.12,84.24,57900.0,61.4071,61.5166,61.3925,61.4801,57900.0
2013-04-30 11:10:00,84.23,84.26,84.17,84.19,58000.0,61.4728,61.4947,61.429,61.4436,58000.0
2013-04-30 11:15:00,84.18,84.19,84.13,84.18,49700.0,61.4363,61.4436,61.3998,61.4363,49700.0
2013-04-30 11:20:00,84.17,84.2,84.11,84.18,59400.0,61.429,61.4509,61.3852,61.4363,59400.0
2013-04-30 11:25:00,84.18,84.22,84.16,84.19,63300.0,61.4363,61.4655,61.4217,61.4436,63300.0
2013-04-30 11:30:00,84.19,84.28,84.18,84.25,56500.0,61.4436,61.5093,61.4363,61.4874,56500.0
2013-04-30 11:35:00,84.25,84.35,84.25,84.35,49400.0,61.4874,61.5603,61.4874,61.5603,49400.0
2013-04-30 11:40:00,84.34,84.38,84.29,84.34,90800.0,61.5531,61.5822,61.5166,61.5531,90800.0
2013-04-30 11:45:00,84.34,84.35,84.3,84.34,71500.0,61.5531,61.5603,61.5239,61.5531,71500.0
2013-04-30 11:50:00,84.33,84.35,84.28,84.32,50900.0,61.5458,61.5603,61.5093,61.5385,50900.0
2013-04-30 11:55:00,84.32,84.32,84.25,84.27,29800.0,61.5385,61.5385,61.4874,61.502,29800.0
2013-04-30 12:00:00,84.26,84.28,84.15,84.25,46600.0,61.4947,61.5093,61.4144,61.4874,46600.0
2013-04-30 12:05:00,84.25,84.32,84.24,84.29,33200.0,61.4874,61.5385,61.4801,61.5166,33200.0
2013-04-30 12:10:00,84.29,84.34,84.24,84.32,31200.0,61.5166,61.5531,61.4801,61.5385,31200.0
2013-04-30 12:15:00,84.32,84.37,84.26,84.35,29800.0,61.5385,61.5749,61.4947,61.5603,29800.0
2013-04-30 12:20:00,84.36,84.39,84.27,84.32,53500.0,61.5676,61.5895,61.502,61.5385,53500.0
2013-04-30 12:25:00,84.33,84.35,84.26,84.27,37800.0,61.5458,61.5603,61.4947,61.502,37800.0
2013-04-30 12:30:00,84.27,84.36,84.26,84.33,39400.0,61.502,61.5676,61.4947,61.5458,39400.0
2013-04-30 12:35:00,84.33,84.36,84.23,84.3,46800.0,61.5458,61.5676,61.4728,61.5239,46800.0
2013-04-30 12:40:00,84.3,84.39,84.29,84.35,36700.0,61.5239,61.5895,61.5166,61.5603,36700.0
2013-04-30 12:45:00,84.34,84.48,84.32,84.47,62500.0,61.5531,61.6552,61.5385,61.6479,62500.0
2013-04-30 12:50:00,84.46,84.49,84.44,84.46,47900.0,61.6406,61.6625,61.626,61.6406,47900.0
2013-04-30 12:55:00,84.46,84.49,84.42,84.43,43700.0,61.6406,61.6625,61.6114,61.6187,43700.0
2013-04-30 13:00:00,84.44,84.52,84.44,84.44,45300.0,61.626,61.6844,61.626,61.626,45300.0
2013-04-30 13:05:00,84.45,84.62,84.45,84.58,56800.0,61.6333,61.7574,61.6333,61.7282,56800.0
2013-04-30 13:10:00,84.58,84.6,84.53,84.55,75400.0,61.7282,61.7428,61.6917,61.7063,75400.0
2013-04-30 13:15:00,84.56,84.62,84.5,84.6,83300.0,61.7136,61.7574,61.6698,61.7428,83300.0
2013-04-30 13:20:00,84.61,84.64,84.56,84.62,95000.0,61.7501,61.772,61.7136,61.7574,95000.0
2013-04-30 13:25:00,84.62,84.63,84.54,84.57,27500.0,61.7574,61.7647,61.699,61.7209,27500.0
2013-04-30 13:30:00,84.57,84.64,84.56,84.61,32300.0,61.7209,61.772,61.7136,61.7501,32300.0
2013-04-30 13:35:00,84.61,84.7,84.58,84.66,61800.0,61.7501,61.8158,61.7282,61.7866,61800.0
2013-04-30 13:40:00,84.68,84.7,84.6,84.67,39600.0,61.8012,61.8158,61.7428,61.7939,39600.0
2013-04-30 13:45:00,84.66,84.68,84.61,84.64,30000.0,61.7866,61.8012,61.7501,61.772,30000.0
2013-04-30 13:50:00,84.65,84.77,84.65,84.68,73300.0,61.7793,61.8669,61.7793,61.8012,73300.0
2013-04-30 13:55:00,84.67,84.69,84.65,84.68,30700.0,61.7939,61.8085,61.7793,61.8012,30700.0
2013-04-30 14:00:00,84.69,84.71,84.55,84.55,51200.0,61.8085,61.8231,61.7063,61.7063,51200.0
2013-04-30 14:05:00,84.55,84.6,84.48,84.51,57500.0,61.7063,61.7428,61.6552,61.6771,57500.0
2013-04-30 14:10:00,84.51,84.61,84.5,84.6,26100.0,61.6771,61.7501,61.6698,61.7428,26100.0
2013-04-30 14:15:00,84.61,84.62,84.53,84.58,38900.0,61.7501,61.7574,61.6917,61.7282,38900.0
2013-04-30 14:20:00,84.57,84.65,84.49,84.65,49700.0,61.7209,61.7793,61.6625,61.7793,49700.0
2013-04-30 14:25:00,84.65,84.66,84.57,84.64,53000.0,61.7793,61.7866,61.7209,61.772,53000.0
2013-04-30 14:30:00,84.64,84.69,84.56,84.56,46700.0,61.772,61.8085,61.7136,61.7136,46700.0
2013-04-30 14:35:00,84.55,84.71,84.55,84.64,40800.0,61.7063,61.8231,61.7063,61.772,40800.0
2013-04-30 14:40:00,84.66,84.75,84.66,84.72,55700.0,61.7866,61.8523,61.7866,61.8304,55700.0
2013-04-30 14:45:00,84.72,84.74,84.65,84.65,56300.0,61.8304,61.845,61.7793,61.7793,56300.0
2013-04-30 14:50:00,84.65,84.68,84.59,84.64,38000.0,61.7793,61.8012,61.7355,61.772,38000.0
2013-04-30 14:55:00,84.63,84.7,84.59,84.7,52400.0,61.7647,61.8158,61.7355,61.8158,52400.0
2013-04-30 15:00:00,84.69,84.69,84.56,84.56,66600.0,61.8085,61.8085,61.7136,61.7136,66600.0
2013-04-30 15:05:00,84.56,84.59,84.5,84.55,56800.0,61.7136,61.7355,61.6698,61.7063,56800.0
2013-04-30 15:10:00,84.55,84.57,84.5,84.55,53800.0,61.7063,61.7209,61.6698,61.7063,53800.0
2013-04-30 15:15:00,84.55,84.62,84.54,84.54,62200.0,61.7063,61.7574,61.699,61.699,62200.0
2013-04-30 15:20:00,84.54,84.64,84.53,84.63,52500.0,61.699,61.772,61.6917,61.7647,52500.0
2013-04-30 15:25:00,84.63,84.64,84.57,84.58,55900.0,61.7647,61.772,61.7209,61.7282,55900.0
2013-04-30 15:30:00,84.58,84.59,84.56,84.58,50600.0,61.7282,61.7355,61.7136,61.7282,50600.0
2013-04-30 15:35:00,84.59,84.68,84.57,84.65,96000.0,61.7355,61.8012,61.7209,61.7793,96000.0
2013-04-30 15:40:00,84.65,84.68,84.59,84.68,92200.0,61.7793,61.8012,61.7355,61.8012,92200.0
2013-04-30 15:45:00,84.68,84.75,84.61,84.69,184500.0,61.8012,61.8523,61.7501,61.8085,184500.0
2013-04-30 15:50:00,84.69,84.7,84.58,84.58,162800.0,61.8085,61.8158,61.7282,61.7282,162800.0
2013-04-30 15:55:00,84.59,84.67,84.52,84.67,294600.0,61.7355,61.7939,61.6844,61.7939,294600.0
2013-05-01 09:30:00,84.07,84.35,83.33,83.55,415500.0,61.356,61.5603,60.8159,60.9765,415500.0
2013-05-01 09:35:00,83.55,83.7,83.53,83.61,166700.0,60.9765,61.086,60.9619,61.0203,166700.0
2013-05-01 09:40:00,83.61,83.87,83.61,83.77,132500.0,61.0203,61.21,61.0203,61.1371,132500.0
2013-05-01 09:45:00,83.78,83.85,83.64,83.69,195200.0,61.1444,61.1954,61.0422,61.0787,195200.0
2013-05-01 09:50:00,83.64,83.64,83.35,83.56,182400.0,61.0422,61.0422,60.8305,60.9838,182400.0
2013-05-01 09:55:00,83.57,83.69,83.54,83.68,159500.0,60.9911,61.0787,60.9692,61.0714,159500.0
2013-05-01 10:00:00,83.67,84.0,83.67,83.74,171600.0,61.0641,61.3049,61.0641,61.1152,171600.0
2013-05-01 10:05:00,83.73,83.73,83.5,83.62,230600.0,61.1079,61.1079,60.94,61.0276,230600.0
2013-05-01 10:10:00,83.61,83.68,83.44,83.45,149000.0,61.0203,61.0714,60.8962,60.9035,149000.0
2013-05-01 10:15:00,83.45,83.58,83.42,83.54,175300.0,60.9035,60.9984,60.8816,60.9692,175300.0
2013-05-01 10:20:00,83.53,83.67,83.51,83.52,131700.0,60.9619,61.0641,60.9473,60.9546,131700.0
2013-05-01 10:25:00,83.52,83.53,83.26,83.27,165000.0,60.9546,60.9619,60.7648,60.7721,165000.0
2013-05-01 10:30:00,83.26,83.35,83.18,83.31,223300.0,60.7648,60.8305,60.7065,60.8013,223300.0
2013-05-01 10:35:00,83.32,83.5,83.28,83.36,148500.0,60.8086,60.94,60.7794,60.8378,148500.0
2013-05-01 10:40:00,83.35,83.4,83.29,83.29,90600.0,60.8305,60.867,60.7867,60.7867,90600.0
2013-05-01 10:45:00,83.28,83.38,83.28,83.32,99800.0,60.7794,60.8524,60.7794,60.8086,99800.0
2013-05-01 10:50:00,83.33,83.49,83.32,83.48,96500.0,60.8159,60.9327,60.8086,60.9254,96500.0
2013-05-01 10:55:00,83.48,83.53,83.45,83.45,57800.0,60.9254,60.9619,60.9035,60.9035,57800.0
2013-05-01 11:00:00,83.45,83.47,83.39,83.43,104100.0,60.9035,60.9181,60.8597,60.8889,104100.0
2013-05-01 11:05:00,83.43,83.46,83.25,83.33,105600.0,60.8889,60.9108,60.7575,60.8159,105600.0
2013-05-01 11:10:00,83.32,83.36,83.26,83.34,93900.0,60.8086,60.8378,60.7648,60.8232,93900.0
2013-05-01 11:15:00,83.33,83.35,83.26,83.35,60800.0,60.8159,60.8305,60.7648,60.8305,60800.0
2013-05-01 11:20:00,83.35,83.37,83.22,83.25,135500.0,60.8305,60.8451,60.7357,60.7575,135500.0
2013-05-01 11:25:00,83.25,83.34,83.18,83.31,121800.0,60.7575,60.8232,60.7065,60.8013,121800.0
2013-05-01 11:30:00,83.32,83.38,83.26,83.27,162500.0,60.8086,60.8524,60.7648,60.7721,162500.0
2013-05-01 11:35:00,83.27,83.27,83.08,83.16,204800.0,60.7721,60.7721,60.6335,60.6919,204800.0
2013-05-01 11:40:00,83.15,83.17,83.03,83.06,113300.0,60.6846,60.6992,60.597,60.6189,113300.0
2013-05-01 11:45:00,83.05,83.17,83.0,83.16,194500.0,60.6116,60.6992,60.5751,60.6919,194500.0
2013-05-01 11:50:00,83.16,83.23,83.16,83.18,74900.0,60.6919,60.743,60.6919,60.7065,74900.0
2013-05-01 11:55:00,83.18,83.23,83.1,83.18,124700.0,60.7065,60.743,60.6481,60.7065,124700.0
2013-05-01 12:00:00,83.18,83.24,83.16,83.21,119500.0,60.7065,60.7502,60.6919,60.7284,119500.0
2013-05-01 12:05:00,83.21,83.26,83.15,83.15,351200.0,60.7284,60.7648,60.6846,60.6846,351200.0
2013-05-01 12:10:00,83.16,83.18,83.09,83.17,90100.0,60.6919,60.7065,60.6408,60.6992,90100.0
2013-05-01 12:15:00,83.17,83.25,83.12,83.25,56200.0,60.6992,60.7575,60.6627,60.7575,56200.0
2013-05-01 12:20:00,83.24,83.32,83.24,83.31,71100.0,60.7502,60.8086,60.7502,60.8013,71100.0
2013-05-01 12:25:00,83.31,83.33,83.28,83.28,72800.0,60.8013,60.8159,60.7794,60.7794,72800.0
2013-05-01 12:30:00,83.28,83.29,83.17,83.17,47700.0,60.7794,60.7867,60.6992,60.6992,47700.0
2013-05-01 12:35:00,83.18,83.22,83.16,83.17,40300.0,60.7065,60.7357,60.6919,60.6992,40300.0
2013-05-01 12:40:00,83.18,83.18,83.14,83.16,35100.0,60.7065,60.7065,60.6773,60.6919,35100.0
2013-05-01 12:45:00,83.16,83.22,83.16,83.21,59000.0,60.6919,60.7357,60.6919,60.7284,59000.0
2013-05-01 12:50:00,83.21,83.27,83.18,83.26,83300.0,60.7284,60.7721,60.7065,60.7648,83300.0
2013-05-01 12:55:00,83.25,83.3,83.18,83.22,115300.0,60.7575,60.794,60.7065,60.7357,115300.0
2013-05-01 13:00:00,83.21,83.21,83.1,83.11,98400.0,60.7284,60.7284,60.6481,60.6554,98400.0
2013-05-01 13:05:00,83.11,83.11,82.98,82.98,177300.0,60.6554,60.6554,60.5605,60.5605,177300.0
2013-05-01 13:10:00,82.99,83.02,82.95,83.0,134000.0,60.5678,60.5897,60.5386,60.5751,134000.0
2013-05-01 13:15:00,83.0,83.06,83.0,83.06,70100.0,60.5751,60.6189,60.5751,60.6189,70100.0
2013-05-01 13:20:00,83.06,83.1,82.99,83.02,137000.0,60.6189,60.6481,60.5678,60.5897,137000.0
2013-05-01 13:25:00,83.03,83.05,82.97,82.98,112800.0,60.597,60.6116,60.5532,60.5605,112800.0
2013-05-01 13:30:00,82.98,83.03,82.94,83.0,96200.0,60.5605,60.597,60.5313,60.5751,96200.0
2013-05-01 13:35:00,83.0,83.1,82.96,83.1,111800.0,60.5751,60.6481,60.5459,60.6481,111800.0
2013-05-01 13:40:00,83.09,83.11,82.94,82.96,112200.0,60.6408,60.6554,60.5313,60.5459,112200.0
2013-05-01 13:45:00,82.95,83.01,82.87,82.94,151300.0,60.5386,60.5824,60.4802,60.5313,151300.0
2013-05-01 13:50:00,82.94,82.94,82.83,82.84,88700.0,60.5313,60.5313,60.451,60.4583,88700.0
2013-05-01 13:55:00,82.85,82.85,82.75,82.79,107200.0,60.4656,60.4656,60.3926,60.4218,107200.0
2013-05-01 14:00:00,82.79,83.0,82.79,82.86,123200.0,60.4218,60.5751,60.4218,60.4729,123200.0
2013-05-01 14:05:00,82.85,82.94,82.81,82.88,60000.0,60.4656,60.5313,60.4364,60.4875,60000.0
2013-05-01 14:10:00,82.87,82.94,82.76,82.91,182800.0,60.4802,60.5313,60.3999,60.5094,182800.0
2013-05-01 14:15:00,82.9,82.93,82.8,82.87,136600.0,60.5021,60.524,60.4291,60.4802,136600.0
2013-05-01 14:20:00,82.87,83.06,82.87,83.03,133600.0,60.4802,60.6189,60.4802,60.597,133600.0
2013-05-01 14:25:00,83.03,83.15,82.97,82.97,148200.0,60.597,60.6846,60.5532,60.5532,148200.0
2013-05-01 14:30:00,82.97,82.97,82.69,82.76,215100.0,60.5532,60.5532,60.3488,60.3999,215100.0
2013-05-01 14:35:00,82.76,82.88,82.68,82.85,195000.0,60.3999,60.4875,60.3415,60.4656,195000.0
2013-05-01 14:40:00,82.83,82.89,82.73,82.73,143100.0,60.451,60.4948,60.378,60.378,143100.0
2013-05-01 14:45:00,82.73,82.92,82.68,82.9,142300.0,60.378,60.5167,60.3415,60.5021,142300.0
2013-05-01 14:50:00,82.92,83.04,82.83,83.02,124900.0,60.5167,60.6043,60.451,60.5897,124900.0
2013-05-01 14:55:00,83.03,83.07,82.98,82.98,74500.0,60.597,60.6262,60.5605,60.5605,74500.0
2013-05-01 15:00:00,82.97,83.01,82.91,82.92,135100.0,60.5532,60.5824,60.5094,60.5167,135100.0
2013-05-01 15:05:00,82.92,82.98,82.85,82.86,133600.0,60.5167,60.5605,60.4656,60.4729,133600.0
2013-05-01 15:10:00,82.84,82.85,82.74,82.78,111700.0,60.4583,60.4656,60.3853,60.4145,111700.0
2013-05-01 15:15:00,82.79,82.85,82.71,82.8,174900.0,60.4218,60.4656,60.3634,60.4291,174900.0
2013-05-01 15:20:00,82.81,82.81,82.66,82.72,202800.0,60.4364,60.4364,60.327,60.3707,202800.0
2013-05-01 15:25:00,82.73,82.88,82.73,82.8,158300.0,60.378,60.4875,60.378,60.4291,158300.0
2013-05-01 15:30:00,82.8,82.99,82.78,82.99,175100.0,60.4291,60.5678,60.4145,60.5678,175100.0
2013-05-01 15:35:00,82.98,82.99,82.84,82.84,145300.0,60.5605,60.5678,60.4583,60.4583,145300.0
2013-05-01 15:40:00,82.84,82.88,82.81,82.86,151300.0,60.4583,60.4875,60.4364,60.4729,151300.0
2013-05-01 15:45:00,82.87,82.98,82.85,82.97,210900.0,60.4802,60.5605,60.4656,60.5532,210900.0
2013-05-01 15:50:00,82.97,82.99,82.9,82.96,313400.0,60.5532,60.5678,60.5021,60.5459,313400.0
2013-05-01 15:55:00,82.95,83.06,82.95,83.06,427700.0,60.5386,60.6189,60.5386,60.6189,427700.0
2013-05-02 09:30:00,83.34,83.57,83.1,83.18,170100.0,60.8232,60.9911,60.6481,60.7065,170100.0
2013-05-02 09:35:00,83.22,83.38,83.17,83.31,116900.0,60.7357,60.8524,60.6992,60.8013,116900.0
2013-05-02 09:40:00,83.35,83.36,83.16,83.24,73000.0,60.8305,60.8378,60.6919,60.7502,73000.0
2013-05-02 09:45:00,83.24,83.44,83.24,83.32,81900.0,60.7502,60.8962,60.7502,60.8086,81900.0
2013-05-02 09:50:00,83.34,83.46,83.31,83.41,98400.0,60.8232,60.9108,60.8013,60.8743,98400.0
2013-05-02 09:55:00,83.42,83.44,83.34,83.36,55800.0,60.8816,60.8962,60.8232,60.8378,55800.0
2013-05-02 10:00:00,83.38,83.42,83.31,83.33,88100.0,60.8524,60.8816,60.8013,60.8159,88100.0
2013-05-02 10:05:00,83.33,83.53,83.31,83.53,90300.0,60.8159,60.9619,60.8013,60.9619,90300.0
2013-05-02 10:10:00,83.51,83.61,83.46,83.6,91600.0,60.9473,61.0203,60.9108,61.013,91600.0
2013-05-02 10:15:00,83.58,83.64,83.41,83.43,92300.0,60.9984,61.0422,60.8743,60.8889,92300.0
2013-05-02 10:20:00,83.42,83.64,83.41,83.62,67200.0,60.8816,61.0422,60.8743,61.0276,67200.0
2013-05-02 10:25:00,83.63,83.78,83.61,83.77,83000.0,61.0349,61.1444,61.0203,61.1371,83000.0
2013-05-02 10:30:00,83.77,83.78,83.59,83.65,109700.0,61.1371,61.1444,61.0057,61.0495,109700.0
2013-05-02 10:35:00,83.67,83.75,83.65,83.72,65100.0,61.0641,61.1225,61.0495,61.1006,65100.0
2013-05-02 10:40:00,83.73,83.79,83.68,83.78,65900.0,61.1079,61.1517,61.0714,61.1444,65900.0
2013-05-02 10:45:00,83.78,83.86,83.77,83.79,72400.0,61.1444,61.2027,61.1371,61.1517,72400.0
2013-05-02 10:50:00,83.79,83.82,83.69,83.7,61400.0,61.1517,61.1735,61.0787,61.086,61400.0
2013-05-02 10:55:00,83.7,83.78,83.7,83.78,53900.0,61.086,61.1444,61.086,61.1444,53900.0
2013-05-02 11:00:00,83.78,83.8,83.72,83.79,68900.0,61.1444,61.1589,61.1006,61.1517,68900.0
2013-05-02 11:05:00,83.79,83.84,83.78,83.82,38600.0,61.1517,61.1881,61.1444,61.1735,38600.0
2013-05-02 11:10:00,83.84,83.97,83.84,83.93,77800.0,61.1881,61.283,61.1881,61.2538,77800.0
2013-05-02 11:15:00,83.92,83.97,83.92,83.97,72300.0,61.2465,61.283,61.2465,61.283,72300.0
2013-05-02 11:20:00,83.97,84.07,83.96,84.02,122800.0,61.283,61.356,61.2757,61.3195,122800.0
2013-05-02 11:25:00,84.02,84.1,84.0,84.1,63100.0,61.3195,61.3779,61.3049,61.3779,63100.0
2013-05-02 11:30:00,84.09,84.1,84.05,84.08,63800.0,61.3706,61.3779,61.3414,61.3633,63800.0
2013-05-02 11:35:00,84.08,84.1,84.06,84.06,41200.0,61.3633,61.3779,61.3487,61.3487,41200.0
2013-05-02 11:40:00,84.06,84.08,84.04,84.07,36100.0,61.3487,61.3633,61.3341,61.356,36100.0
2013-05-02 11:45:00,84.07,84.17,84.06,84.16,69100.0,61.356,61.429,61.3487,61.4217,69100.0
2013-05-02 11:50:00,84.16,84.33,84.14,84.31,75800.0,61.4217,61.5458,61.4071,61.5312,75800.0
2013-05-02 11:55:00,84.3,84.35,84.27,84.34,73600.0,61.5239,61.5603,61.502,61.5531,73600.0
2013-05-02 12:00:00,84.33,84.34,84.22,84.26,78100.0,61.5458,61.5531,61.4655,61.4947,78100.0
2013-05-02 12:05:00,84.24,84.29,84.17,84.21,49400.0,61.4801,61.5166,61.429,61.4582,49400.0
2013-05-02 12:10:00,84.2,84.26,84.19,84.24,60500.0,61.4509,61.4947,61.4436,61.4801,60500.0
2013-05-02 12:15:00,84.24,84.26,84.2,84.21,45500.0,61.4801,61.4947,61.4509,61.4582,45500.0
2013-05-02 12:20:00,84.2,84.21,84.14,84.14,65700.0,61.4509,61.4582,61.4071,61.4071,65700.0
2013-05-02 12:25:00,84.15,84.16,84.03,84.12,75100.0,61.4144,61.4217,61.3268,61.3925,75100.0
2013-05-02 12:30:00,84.12,84.19,84.09,84.13,68200.0,61.3925,61.4436,61.3706,61.3998,68200.0
2013-05-02 12:35:00,84.13,84.18,84.1,84.17,53600.0,61.3998,61.4363,61.3779,61.429,53600.0
2013-05-02 12:40:00,84.17,84.21,84.09,84.13,73400.0,61.429,61.4582,61.3706,61.3998,73400.0
2013-05-02 12:45:00,84.14,84.23,84.12,84.18,39300.0,61.4071,61.4728,61.3925,61.4363,39300.0
2013-05-02 12:50:00,84.18,84.26,84.18,84.25,33500.0,61.4363,61.4947,61.4363,61.4874,33500.0
2013-05-02 12:55:00,84.27,84.34,84.26,84.33,66300.0,61.502,61.5531,61.4947,61.5458,66300.0
2013-05-02 13:00:00,84.33,84.38,84.32,84.36,59500.0,61.5458,61.5822,61.5385,61.5676,59500.0
2013-05-02 13:05:00,84.36,84.36,84.31,84.33,38500.0,61.5676,61.5676,61.5312,61.5458,38500.0
2013-05-02 13:10:00,84.33,84.34,84.23,84.25,38100.0,61.5458,61.5531,61.4728,61.4874,38100.0
2013-05-02 13:15:00,84.24,84.31,84.23,84.29,28400.0,61.4801,61.5312,61.4728,61.5166,28400.0
2013-05-02 13:20:00,84.29,84.32,84.29,84.31,30900.0,61.5166,61.5385,61.5166,61.5312,30900.0
2013-05-02 13:25:00,84.31,84.38,84.27,84.3,49400.0,61.5312,61.5822,61.502,61.5239,49400.0
2013-05-02 13:30:00,84.29,84.36,84.27,84.36,23600.0,61.5166,61.5676,61.502,61.5676,23600.0
2013-05-02 13:35:00,84.37,84.37,84.22,84.23,39900.0,61.5749,61.5749,61.4655,61.4728,39900.0
2013-05-02 13:40:00,84.23,84.27,84.23,84.26,19600.0,61.4728,61.502,61.4728,61.4947,19600.0
2013-05-02 13:45:00,84.25,84.32,84.25,84.31,26900.0,61.4874,61.5385,61.4874,61.5312,26900.0
2013-05-02 13:50:00,84.31,84.35,84.3,84.32,51200.0,61.5312,61.5603,61.5239,61.5385,51200.0
2013-05-02 13:55:00,84.32,84.33,84.3,84.32,30300.0,61.5385,61.5458,61.5239,61.5385,30300.0
2013-05-02 14:00:00,84.33,84.4,84.31,84.38,61000.0,61.5458,61.5968,61.5312,61.5822,61000.0
2013-05-02 14:05:00,84.39,84.45,84.38,84.4,67600.0,61.5895,61.6333,61.5822,61.5968,67600.0
2013-05-02 14:10:00,84.4,84.45,84.39,84.42,32500.0,61.5968,61.6333,61.5895,61.6114,32500.0
2013-05-02 14:15:00,84.42,84.45,84.37,84.44,40900.0,61.6114,61.6333,61.5749,61.626,40900.0
2013-05-02 14:20:00,84.44,84.44,84.33,84.34,42600.0,61.626,61.626,61.5458,61.5531,42600.0
2013-05-02 14:25:00,84.34,84.42,84.34,84.41,32500.0,61.5531,61.6114,61.5531,61.6041,32500.0
2013-05-02 14:30:00,84.39,84.43,84.37,84.41,84500.0,61.5895,61.6187,61.5749,61.6041,84500.0
2013-05-02 14:35:00,84.41,84.45,84.41,84.43,48600.0,61.6041,61.6333,61.6041,61.6187,48600.0
2013-05-02 14:40:00,84.44,84.46,84.38,84.44,50600.0,61.626,61.6406,61.5822,61.626,50600.0
2013-05-02 14:45:00,84.43,84.47,84.42,84.45,35300.0,61.6187,61.6479,61.6114,61.6333,35300.0
2013-05-02 14:50:00,84.46,84.47,84.41,84.42,40900.0,61.6406,61.6479,61.6041,61.6114,40900.0
2013-05-02 14:55:00,84.42,84.49,84.42,84.48,60000.0,61.6114,61.6625,61.6114,61.6552,60000.0
2013-05-02 15:00:00,84.48,84.52,84.46,84.5,62400.0,61.6552,61.6844,61.6406,61.6698,62400.0
2013-05-02 15:05:00,84.5,84.52,84.44,84.45,53100.0,61.6698,61.6844,61.626,61.6333,53100.0
2013-05-02 15:10:00,84.45,84.46,84.42,84.42,49400.0,61.6333,61.6406,61.6114,61.6114,49400.0
2013-05-02 15:15:00,84.43,84.5,84.42,84.47,81300.0,61.6187,61.6698,61.6114,61.6479,81300.0
2013-05-02 15:20:00,84.47,84.56,84.44,84.53,107700.0,61.6479,61.7136,61.626,61.6917,107700.0
2013-05-02 15:25:00,84.52,84.53,84.51,84.52,63100.0,61.6844,61.6917,61.6771,61.6844,63100.0
2013-05-02 15:30:00,84.53,84.54,84.49,84.52,123000.0,61.6917,61.699,61.6625,61.6844,123000.0
2013-05-02 15:35:00,84.51,84.53,84.46,84.46,89200.0,61.6771,61.6917,61.6406,61.6406,89200.0
2013-05-02 15:40:00,84.45,84.46,84.34,84.34,86200.0,61.6333,61.6406,61.5531,61.5531,86200.0
2013-05-02 15:45:00,84.34,84.34,84.26,84.3,202500.0,61.5531,61.5531,61.4947,61.5239,202500.0
2013-05-02 15:50:00,84.3,84.33,84.24,84.25,180900.0,61.5239,61.5458,61.4801,61.4874,180900.0
2013-05-02 15:55:00,84.25,84.33,84.21,84.26,198600.0,61.4874,61.5458,61.4582,61.4947,198600.0
2013-05-03 09:30:00,85.6,86.48,85.48,86.23,625800.0,62.4726,63.1149,62.385,62.9324,625800.0
2013-05-03 09:35:00,86.22,86.65,86.12,86.62,242900.0,62.9251,63.2389,62.8521,63.217,242900.0
2013-05-03 09:40:00,86.62,86.76,86.52,86.62,239800.0,63.217,63.3192,63.1441,63.217,239800.0
2013-05-03 09:45:00,86.62,86.89,86.5,86.54,298700.0,63.217,63.4141,63.1295,63.1587,298700.0
2013-05-03 09:50:00,86.55,86.68,86.34,86.34,173000.0,63.166,63.2608,63.0127,63.0127,173000.0
2013-05-03 09:55:00,86.35,86.39,86.11,86.23,213800.0,63.02,63.0492,62.8448,62.9324,213800.0
2013-05-03 10:00:00,86.23,86.44,86.23,86.25,164400.0,62.9324,63.0857,62.9324,62.947,164400.0
2013-05-03 10:05:00,86.24,86.33,86.23,86.33,182000.0,62.9397,63.0054,62.9324,63.0054,182000.0
2013-05-03 10:10:00,86.32,86.49,86.32,86.45,174900.0,62.9981,63.1222,62.9981,63.093,174900.0
2013-05-03 10:15:00,86.47,86.5,86.41,86.42,67700.0,63.1076,63.1295,63.0638,63.0711,67700.0
2013-05-03 10:20:00,86.43,86.61,86.43,86.57,141100.0,63.0784,63.2097,63.0784,63.1806,141100.0
2013-05-03 10:25:00,86.57,86.68,86.5,86.68,176000.0,63.1806,63.2608,63.1295,63.2608,176000.0
2013-05-03 10:30:00,86.68,86.72,86.56,86.61,187000.0,63.2608,63.29,63.1733,63.2097,187000.0
2013-05-03 10:35:00,86.61,86.61,86.5,86.55,270300.0,63.2097,63.2097,63.1295,63.166,270300.0
2013-05-03 10:40:00,86.55,86.75,86.55,86.72,187300.0,63.166,63.3119,63.166,63.29,187300.0
2013-05-03 10:45:00,86.72,86.83,86.68,86.78,183400.0,63.29,63.3703,63.2608,63.3338,183400.0
2013-05-03 10:50:00,86.79,86.86,86.76,86.85,145400.0,63.3411,63.3922,63.3192,63.3849,145400.0
2013-05-03 10:55:00,86.84,86.96,86.77,86.93,348300.0,63.3776,63.4652,63.3265,63.4433,348300.0
2013-05-03 11:00:00,86.94,86.95,86.84,86.84,67900.0,63.4506,63.4579,63.3776,63.3776,67900.0
2013-05-03 11:05:00,86.84,86.94,86.83,86.9,58600.0,63.3776,63.4506,63.3703,63.4214,58600.0
2013-05-03 11:10:00,86.9,87.03,86.9,87.0,240900.0,63.4214,63.5163,63.4214,63.4944,240900.0
2013-05-03 11:15:00,87.0,87.0,86.91,86.92,172300.0,63.4944,63.4944,63.4287,63.436,172300.0
2013-05-03 11:20:00,86.92,86.92,86.75,86.82,138300.0,63.436,63.436,63.3119,63.363,138300.0
2013-05-03 11:25:00,86.82,86.91,86.8,86.85,115400.0,63.363,63.4287,63.3484,63.3849,115400.0
2013-05-03 11:30:00,86.87,86.96,86.83,86.83,77000.0,63.3995,63.4652,63.3703,63.3703,77000.0
2013-05-03 11:35:00,86.85,86.9,86.75,86.75,109800.0,63.3849,63.4214,63.3119,63.3119,109800.0
2013-05-03 11:40:00,86.77,86.83,86.75,86.81,92200.0,63.3265,63.3703,63.3119,63.3557,92200.0
2013-05-03 11:45:00,86.82,86.92,86.82,86.85,40400.0,63.363,63.436,63.363,63.3849,40400.0
2013-05-03 11:50:00,86.85,86.9,86.82,86.86,61400.0,63.3849,63.4214,63.363,63.3922,61400.0
2013-05-03 11:55:00,86.86,86.95,86.84,86.93,122500.0,63.3922,63.4579,63.3776,63.4433,122500.0
2013-05-03 12:00:00,86.94,87.0,86.93,86.98,129300.0,63.4506,63.4944,63.4433,63.4798,129300.0
2013-05-03 12:05:00,86.98,87.06,86.98,87.03,132100.0,63.4798,63.5382,63.4798,63.5163,132100.0
2013-05-03 12:10:00,87.02,87.08,87.02,87.08,53600.0,63.509,63.5528,63.509,63.5528,53600.0
2013-05-03 12:15:00,87.08,87.17,87.06,87.15,120700.0,63.5528,63.6184,63.5382,63.6038,120700.0
2013-05-03 12:20:00,87.16,87.28,87.16,87.26,142700.0,63.6111,63.6987,63.6111,63.6841,142700.0
2013-05-03 12:25:00,87.27,87.31,87.22,87.28,96100.0,63.6914,63.7206,63.6549,63.6987,96100.0
2013-05-03 12:30:00,87.27,87.31,87.2,87.2,90300.0,63.6914,63.7206,63.6403,63.6403,90300.0
2013-05-03 12:35:00,87.2,87.26,87.19,87.25,64900.0,63.6403,63.6841,63.633,63.6768,64900.0
2013-05-03 12:40:00,87.25,87.35,87.23,87.34,97800.0,63.6768,63.7498,63.6622,63.7425,97800.0
2013-05-03 12:45:00,87.33,87.37,87.27,87.37,118800.0,63.7352,63.7644,63.6914,63.7644,118800.0
2013-05-03 12:50:00,87.37,87.45,87.36,87.41,107900.0,63.7644,63.8228,63.7571,63.7936,107900.0
2013-05-03 12:55:00,87.41,87.42,87.35,87.35,105700.0,63.7936,63.8009,63.7498,63.7498,105700.0
2013-05-03 13:00:00,87.36,87.39,87.34,87.37,60900.0,63.7571,63.779,63.7425,63.7644,60900.0
2013-05-03 13:05:00,87.37,87.38,87.34,87.37,119000.0,63.7644,63.7717,63.7425,63.7644,119000.0
2013-05-03 13:10:00,87.36,87.39,87.27,87.28,71000.0,63.7571,63.779,63.6914,63.6987,71000.0
2013-05-03 13:15:00,87.27,87.3,87.23,87.24,59900.0,63.6914,63.7133,63.6622,63.6695,59900.0
2013-05-03 13:20:00,87.25,87.4,87.23,87.38,55500.0,63.6768,63.7863,63.6622,63.7717,55500.0
2013-05-03 13:25:00,87.39,87.39,87.31,87.34,54800.0,63.779,63.779,63.7206,63.7425,54800.0
2013-05-03 13:30:00,87.35,87.35,87.26,87.28,44000.0,63.7498,63.7498,63.6841,63.6987,44000.0
2013-05-03 13:35:00,87.27,87.3,87.24,87.29,49200.0,63.6914,63.7133,63.6695,63.706,49200.0
2013-05-03 13:40:00,87.3,87.34,87.28,87.29,71100.0,63.7133,63.7425,63.6987,63.706,71100.0
2013-05-03 13:45:00,87.29,87.4,87.28,87.31,107200.0,63.706,63.7863,63.6987,63.7206,107200.0
2013-05-03 13:50:00,87.31,87.31,87.25,87.3,40400.0,63.7206,63.7206,63.6768,63.7133,40400.0
2013-05-03 13:55:00,87.29,87.34,87.28,87.29,49500.0,63.706,63.7425,63.6987,63.706,49500.0
2013-05-03 14:00:00,87.3,87.32,87.28,87.3,60000.0,63.7133,63.7279,63.6987,63.7133,60000.0
2013-05-03 14:05:00,87.28,87.39,87.27,87.38,60700.0,63.6987,63.779,63.6914,63.7717,60700.0
2013-05-03 14:10:00,87.38,87.42,87.37,87.41,62100.0,63.7717,63.8009,63.7644,63.7936,62100.0
2013-05-03 14:15:00,87.41,87.42,87.36,87.41,52100.0,63.7936,63.8009,63.7571,63.7936,52100.0
2013-05-03 14:20:00,87.42,87.48,87.42,87.45,46200.0,63.8009,63.8447,63.8009,63.8228,46200.0
2013-05-03 14:25:00,87.45,87.48,87.39,87.41,63500.0,63.8228,63.8447,63.779,63.7936,63500.0
2013-05-03 14:30:00,87.41,87.44,87.35,87.35,72500.0,63.7936,63.8155,63.7498,63.7498,72500.0
2013-05-03 14:35:00,87.36,87.39,87.28,87.29,101700.0,63.7571,63.779,63.6987,63.706,101700.0
2013-05-03 14:40:00,87.28,87.29,87.11,87.13,109400.0,63.6987,63.706,63.5747,63.5893,109400.0
2013-05-03 14:45:00,87.13,87.19,87.11,87.19,85800.0,63.5893,63.633,63.5747,63.633,85800.0
2013-05-03 14:50:00,87.19,87.26,87.18,87.2,70400.0,63.633,63.6841,63.6257,63.6403,70400.0
2013-05-03 14:55:00,87.2,87.22,87.13,87.14,65300.0,63.6403,63.6549,63.5893,63.5965,65300.0
2013-05-03 15:00:00,87.15,87.17,87.02,87.07,91300.0,63.6038,63.6184,63.509,63.5455,91300.0
2013-05-03 15:05:00,87.07,87.07,87.0,87.05,150400.0,63.5455,63.5455,63.4944,63.5309,150400.0
2013-05-03 15:10:00,87.05,87.16,87.05,87.16,55600.0,63.5309,63.6111,63.5309,63.6111,55600.0
2013-05-03 15:15:00,87.16,87.25,87.11,87.2,94800.0,63.6111,63.6768,63.5747,63.6403,94800.0
2013-05-03 15:20:00,87.2,87.22,87.12,87.15,66300.0,63.6403,63.6549,63.582,63.6038,66300.0
2013-05-03 15:25:00,87.15,87.25,87.14,87.22,142200.0,63.6038,63.6768,63.5965,63.6549,142200.0
2013-05-03 15:30:00,87.22,87.24,87.17,87.21,68100.0,63.6549,63.6695,63.6184,63.6476,68100.0
2013-05-03 15:35:00,87.21,87.25,87.2,87.2,103300.0,63.6476,63.6768,63.6403,63.6403,103300.0
2013-05-03 15:40:00,87.2,87.25,87.18,87.25,164800.0,63.6403,63.6768,63.6257,63.6768,164800.0
2013-05-03 15:45:00,87.25,87.3,87.23,87.26,159600.0,63.6768,63.7133,63.6622,63.6841,159600.0
2013-05-03 15:50:00,87.25,87.28,87.1,87.11,250000.0,63.6768,63.6987,63.5674,63.5747,250000.0
2013-05-03 15:55:00,87.1,87.11,86.93,87.01,411300.0,63.5674,63.5747,63.4433,63.5017,411300.0
2013-05-06 09:30:00,87.05,87.28,86.98,87.14,253300.0,63.5309,63.6987,63.4798,63.5965,253300.0
2013-05-06 09:35:00,87.18,87.25,87.0,87.1,128900.0,63.6257,63.6768,63.4944,63.5674,128900.0
2013-05-06 09:40:00,87.09,87.2,87.03,87.17,150200.0,63.5601,63.6403,63.5163,63.6184,150200.0
2013-05-06 09:45:00,87.15,87.17,87.06,87.1,152500.0,63.6038,63.6184,63.5382,63.5674,152500.0
2013-05-06 09:50:00,87.09,87.11,86.88,87.03,147700.0,63.5601,63.5747,63.4068,63.5163,147700.0
2013-05-06 09:55:00,87.03,87.05,86.88,87.05,108800.0,63.5163,63.5309,63.4068,63.5309,108800.0
2013-05-06 10:00:00,87.04,87.32,87.02,87.3,105800.0,63.5236,63.7279,63.509,63.7133,105800.0
2013-05-06 10:05:00,87.29,87.69,87.28,87.59,208200.0,63.706,63.9979,63.6987,63.925,208200.0
2013-05-06 10:10:00,87.59,87.74,87.58,87.7,95000.0,63.925,64.0344,63.9177,64.0052,95000.0
2013-05-06 10:15:00,87.7,87.85,87.7,87.78,164100.0,64.0052,64.1147,64.0052,64.0636,164100.0
2013-05-06 10:20:00,87.77,87.93,87.75,87.89,124600.0,64.0563,64.1731,64.0417,64.1439,124600.0
2013-05-06 10:25:00,87.88,87.95,87.68,87.88,129600.0,64.1366,64.1877,63.9907,64.1366,129600.0
2013-05-06 10:30:00,87.88,87.95,87.86,87.9,138300.0,64.1366,64.1877,64.122,64.1512,138300.0
2013-05-06 10:35:00,87.92,87.92,87.56,87.56,125800.0,64.1658,64.1658,63.9031,63.9031,125800.0
2013-05-06 10:40:00,87.57,87.66,87.47,87.58,133700.0,63.9104,63.9761,63.8374,63.9177,133700.0
2013-05-06 10:45:00,87.57,87.64,87.38,87.51,77800.0,63.9104,63.9615,63.7717,63.8666,77800.0
2013-05-06 10:50:00,87.5,87.54,87.45,87.47,66800.0,63.8593,63.8885,63.8228,63.8374,66800.0
2013-05-06 10:55:00,87.49,87.5,87.34,87.35,107900.0,63.852,63.8593,63.7425,63.7498,107900.0
2013-05-06 11:00:00,87.35,87.37,87.17,87.29,79200.0,63.7498,63.7644,63.6184,63.706,79200.0
2013-05-06 11:05:00,87.27,87.32,87.26,87.27,51000.0,63.6914,63.7279,63.6841,63.6914,51000.0
2013-05-06 11:10:00,87.28,87.46,87.28,87.41,54400.0,63.6987,63.8301,63.6987,63.7936,54400.0
2013-05-06 11:15:00,87.42,87.44,87.3,87.43,75900.0,63.8009,63.8155,63.7133,63.8082,75900.0
2013-05-06 11:20:00,87.44,87.48,87.36,87.36,36800.0,63.8155,63.8447,63.7571,63.7571,36800.0
2013-05-06 11:25:00,87.36,87.37,87.26,87.3,64200.0,63.7571,63.7644,63.6841,63.7133,64200.0
2013-05-06 11:30:00,87.31,87.31,87.2,87.27,47400.0,63.7206,63.7206,63.6403,63.6914,47400.0
2013-05-06 11:35:00,87.27,87.41,87.23,87.41,69700.0,63.6914,63.7936,63.6622,63.7936,69700.0
2013-05-06 11:40:00,87.4,87.54,87.4,87.49,59700.0,63.7863,63.8885,63.7863,63.852,59700.0
2013-05-06 11:45:00,87.5,87.52,87.43,87.47,39900.0,63.8593,63.8739,63.8082,63.8374,39900.0
2013-05-06 11:50:00,87.46,87.46,87.38,87.43,44200.0,63.8301,63.8301,63.7717,63.8082,44200.0
2013-05-06 11:55:00,87.44,87.51,87.4,87.5,35600.0,63.8155,63.8666,63.7863,63.8593,35600.0
2013-05-06 12:00:00,87.5,87.52,87.44,87.44,45100.0,63.8593,63.8739,63.8155,63.8155,45100.0
2013-05-06 12:05:00,87.46,87.46,87.38,87.45,64700.0,63.8301,63.8301,63.7717,63.8228,64700.0
2013-05-06 12:10:00,87.44,87.48,87.37,87.47,41600.0,63.8155,63.8447,63.7644,63.8374,41600.0
2013-05-06 12:15:00,87.48,87.55,87.47,87.53,42000.0,63.8447,63.8958,63.8374,63.8812,42000.0
2013-05-06 12:20:00,87.51,87.53,87.41,87.41,25000.0,63.8666,63.8812,63.7936,63.7936,25000.0
2013-05-06 12:25:00,87.41,87.45,87.41,87.41,19400.0,63.7936,63.8228,63.7936,63.7936,19400.0
2013-05-06 12:30:00,87.41,87.45,87.4,87.45,15900.0,63.7936,63.8228,63.7863,63.8228,15900.0
2013-05-06 12:35:00,87.45,87.5,87.42,87.43,27900.0,63.8228,63.8593,63.8009,63.8082,27900.0
2013-05-06 12:40:00,87.44,87.46,87.38,87.4,39400.0,63.8155,63.8301,63.7717,63.7863,39400.0
2013-05-06 12:45:00,87.4,87.45,87.35,87.44,22500.0,63.7863,63.8228,63.7498,63.8155,22500.0
2013-05-06 12:50:00,87.44,87.44,87.37,87.4,48400.0,63.8155,63.8155,63.7644,63.7863,48400.0
2013-05-06 12:55:00,87.4,87.45,87.31,87.34,79300.0,63.7863,63.8228,63.7206,63.7425,79300.0
2013-05-06 13:00:00,87.34,87.48,87.34,87.45,75800.0,63.7425,63.8447,63.7425,63.8228,75800.0
2013-05-06 13:05:00,87.45,87.46,87.3,87.32,39100.0,63.8228,63.8301,63.7133,63.7279,39100.0
2013-05-06 13:10:00,87.32,87.36,87.31,87.34,24800.0,63.7279,63.7571,63.7206,63.7425,24800.0
2013-05-06 13:15:00,87.32,87.4,87.31,87.36,20100.0,63.7279,63.7863,63.7206,63.7571,20100.0
2013-05-06 13:20:00,87.37,87.44,87.37,87.44,28100.0,63.7644,63.8155,63.7644,63.8155,28100.0
2013-05-06 13:25:00,87.43,87.44,87.35,87.39,32400.0,63.8082,63.8155,63.7498,63.779,32400.0
2013-05-06 13:30:00,87.4,87.44,87.35,87.42,51200.0,63.7863,63.8155,63.7498,63.8009,51200.0
2013-05-06 13:35:00,87.42,87.5,87.4,87.46,73000.0,63.8009,63.8593,63.7863,63.8301,73000.0
2013-05-06 13:40:00,87.44,87.54,87.44,87.54,35400.0,63.8155,63.8885,63.8155,63.8885,35400.0
2013-05-06 13:45:00,87.53,87.55,87.48,87.5,30500.0,63.8812,63.8958,63.8447,63.8593,30500.0
2013-05-06 13:50:00,87.51,87.54,87.5,87.53,29900.0,63.8666,63.8885,63.8593,63.8812,29900.0
2013-05-06 13:55:00,87.54,87.58,87.5,87.52,52300.0,63.8885,63.9177,63.8593,63.8739,52300.0
2013-05-06 14:00:00,87.51,87.55,87.49,87.55,52400.0,63.8666,63.8958,63.852,63.8958,52400.0
2013-05-06 14:05:00,87.56,87.68,87.53,87.66,66700.0,63.9031,63.9907,63.8812,63.9761,66700.0
2013-05-06 14:10:00,87.67,87.79,87.66,87.76,77700.0,63.9834,64.0709,63.9761,64.049,77700.0
2013-05-06 14:15:00,87.76,87.78,87.72,87.75,45800.0,64.049,64.0636,64.0198,64.0417,45800.0
2013-05-06 14:20:00,87.75,87.82,87.75,87.77,46400.0,64.0417,64.0928,64.0417,64.0563,46400.0
2013-05-06 14:25:00,87.76,87.78,87.71,87.73,33700.0,64.049,64.0636,64.0125,64.0271,33700.0
2013-05-06 14:30:00,87.74,87.76,87.68,87.73,79300.0,64.0344,64.049,63.9907,64.0271,79300.0
2013-05-06 14:35:00,87.73,87.8,87.71,87.79,53600.0,64.0271,64.0782,64.0125,64.0709,53600.0
2013-05-06 14:40:00,87.79,87.83,87.74,87.81,67200.0,64.0709,64.1001,64.0344,64.0855,67200.0
2013-05-06 14:45:00,87.82,87.85,87.8,87.84,37000.0,64.0928,64.1147,64.0782,64.1074,37000.0
2013-05-06 14:50:00,87.84,87.9,87.8,87.82,110500.0,64.1074,64.1512,64.0782,64.0928,110500.0
2013-05-06 14:55:00,87.83,87.84,87.78,87.84,40600.0,64.1001,64.1074,64.0636,64.1074,40600.0
2013-05-06 15:00:00,87.83,87.84,87.72,87.73,52500.0,64.1001,64.1074,64.0198,64.0271,52500.0
2013-05-06 15:05:00,87.73,87.77,87.67,87.72,87100.0,64.0271,64.0563,63.9834,64.0198,87100.0
2013-05-06 15:10:00,87.71,87.74,87.65,87.69,62400.0,64.0125,64.0344,63.9688,63.9979,62400.0
2013-05-06 15:15:00,87.7,87.75,87.68,87.74,33800.0,64.0052,64.0417,63.9907,64.0344,33800.0
2013-05-06 15:20:00,87.75,87.77,87.69,87.69,41400.0,64.0417,64.0563,63.9979,63.9979,41400.0
2013-05-06 15:25:00,87.69,87.73,87.68,87.73,44100.0,63.9979,64.0271,63.9907,64.0271,44100.0
2013-05-06 15:30:00,87.74,87.75,87.7,87.72,45600.0,64.0344,64.0417,64.0052,64.0198,45600.0
2013-05-06 15:35:00,87.72,87.76,87.7,87.73,78100.0,64.0198,64.049,64.0052,64.0271,78100.0
2013-05-06 15:40:00,87.73,87.77,87.68,87.77,74400.0,64.0271,64.0563,63.9907,64.0563,74400.0
2013-05-06 15:45:00,87.76,87.76,87.64,87.66,91300.0,64.049,64.049,63.9615,63.9761,91300.0
2013-05-06 15:50:00,87.67,87.68,87.57,87.58,107100.0,63.9834,63.9907,63.9104,63.9177,107100.0
2013-05-06 15:55:00,87.59,87.62,87.55,87.6,146600.0,63.925,63.9469,63.8958,63.9323,146600.0
2013-05-07 09:30:00,88.11,88.43,87.91,88.4,467200.0,64.3045,64.538,64.1585,64.5161,467200.0
2013-05-07 09:35:00,88.38,88.66,88.34,88.61,194800.0,64.5015,64.7059,64.4723,64.6694,194800.0
2013-05-07 09:40:00,88.62,88.7,88.49,88.56,236900.0,64.6767,64.7351,64.5818,64.6329,236900.0
2013-05-07 09:45:00,88.56,88.73,88.51,88.68,157200.0,64.6329,64.757,64.5964,64.7205,157200.0
2013-05-07 09:50:00,88.68,88.79,88.67,88.73,209700.0,64.7205,64.8008,64.7132,64.757,209700.0
2013-05-07 09:55:00,88.73,89.05,88.73,89.01,297400.0,64.757,64.9905,64.757,64.9613,297400.0
2013-05-07 10:00:00,89.01,89.2,88.92,88.98,319900.0,64.9613,65.1,64.8956,64.9394,319900.0
2013-05-07 10:05:00,88.95,89.07,88.89,88.91,242400.0,64.9175,65.0051,64.8737,64.8883,242400.0
2013-05-07 10:10:00,88.91,88.93,88.69,88.73,181800.0,64.8883,64.9029,64.7278,64.757,181800.0
2013-05-07 10:15:00,88.72,88.76,88.43,88.46,183200.0,64.7497,64.7789,64.538,64.5599,183200.0
2013-05-07 10:20:00,88.45,88.87,88.43,88.85,156800.0,64.5526,64.8591,64.538,64.8445,156800.0
2013-05-07 10:25:00,88.88,89.09,88.86,89.04,168000.0,64.8664,65.0197,64.8518,64.9832,168000.0
2013-05-07 10:30:00,89.04,89.1,89.01,89.09,108900.0,64.9832,65.027,64.9613,65.0197,108900.0
2013-05-07 10:35:00,89.1,89.16,89.01,89.08,144700.0,65.027,65.0708,64.9613,65.0124,144700.0
2013-05-07 10:40:00,89.09,89.2,89.06,89.2,57600.0,65.0197,65.1,64.9978,65.1,57600.0
2013-05-07 10:45:00,89.18,89.2,89.1,89.19,135700.0,65.0854,65.1,65.027,65.0927,135700.0
2013-05-07 10:50:00,89.19,89.2,89.06,89.12,73500.0,65.0927,65.1,64.9978,65.0416,73500.0
2013-05-07 10:55:00,89.12,89.18,89.08,89.14,62700.0,65.0416,65.0854,65.0124,65.0562,62700.0
2013-05-07 11:00:00,89.14,89.2,89.11,89.15,61900.0,65.0562,65.1,65.0343,65.0635,61900.0
2013-05-07 11:05:00,89.16,89.2,89.12,89.19,96900.0,65.0708,65.1,65.0416,65.0927,96900.0
2013-05-07 11:10:00,89.19,89.3,89.19,89.21,141700.0,65.0927,65.173,65.0927,65.1073,141700.0
2013-05-07 11:15:00,89.22,89.26,89.02,89.04,114900.0,65.1146,65.1438,64.9686,64.9832,114900.0
2013-05-07 11:20:00,89.06,89.12,89.04,89.1,51300.0,64.9978,65.0416,64.9832,65.027,51300.0
2013-05-07 11:25:00,89.08,89.08,88.91,89.03,122600.0,65.0124,65.0124,64.8883,64.9759,122600.0
2013-05-07 11:30:00,89.05,89.08,88.94,88.95,65700.0,64.9905,65.0124,64.9102,64.9175,65700.0
2013-05-07 11:35:00,88.96,89.02,88.89,88.91,76300.0,64.9248,64.9686,64.8737,64.8883,76300.0
2013-05-07 11:40:00,88.91,88.97,88.89,88.9,64100.0,64.8883,64.9321,64.8737,64.881,64100.0
2013-05-07 11:45:00,88.91,88.95,88.85,88.9,68100.0,64.8883,64.9175,64.8445,64.881,68100.0
2013-05-07 11:50:00,88.89,88.9,88.81,88.86,73200.0,64.8737,64.881,64.8153,64.8518,73200.0
2013-05-07 11:55:00,88.84,88.96,88.83,88.93,37200.0,64.8372,64.9248,64.8299,64.9029,37200.0
2013-05-07 12:00:00,88.93,89.1,88.92,89.09,68700.0,64.9029,65.027,64.8956,65.0197,68700.0
2013-05-07 12:05:00,89.1,89.23,89.1,89.14,58700.0,65.027,65.1219,65.027,65.0562,58700.0
2013-05-07 12:10:00,89.15,89.15,89.04,89.05,37400.0,65.0635,65.0635,64.9832,64.9905,37400.0
2013-05-07 12:15:00,89.03,89.09,88.98,89.01,119100.0,64.9759,65.0197,64.9394,64.9613,119100.0
2013-05-07 12:20:00,89.01,89.15,89.0,89.1,61900.0,64.9613,65.0635,64.954,65.027,61900.0
2013-05-07 12:25:00,89.1,89.17,89.03,89.03,62200.0,65.027,65.0781,64.9759,64.9759,62200.0
2013-05-07 12:30:00,89.04,89.05,88.99,89.01,35800.0,64.9832,64.9905,64.9467,64.9613,35800.0
2013-05-07 12:35:00,89.02,89.05,88.9,89.03,47500.0,64.9686,64.9905,64.881,64.9759,47500.0
2013-05-07 12:40:00,89.04,89.09,88.94,89.08,66400.0,64.9832,65.0197,64.9102,65.0124,66400.0
2013-05-07 12:45:00,89.06,89.09,89.05,89.06,28800.0,64.9978,65.0197,64.9905,64.9978,28800.0
2013-05-07 12:50:00,89.07,89.09,89.0,89.09,51200.0,65.0051,65.0197,64.954,65.0197,51200.0
2013-05-07 12:55:00,89.09,89.15,89.09,89.13,57800.0,65.0197,65.0635,65.0197,65.0489,57800.0
2013-05-07 13:00:00,89.12,89.13,89.06,89.13,34500.0,65.0416,65.0489,64.9978,65.0489,34500.0
2013-05-07 13:05:00,89.12,89.2,89.07,89.17,89700.0,65.0416,65.1,65.0051,65.0781,89700.0
2013-05-07 13:10:00,89.18,89.2,89.12,89.19,55600.0,65.0854,65.1,65.0416,65.0927,55600.0
2013-05-07 13:15:00,89.19,89.28,89.14,89.2,84400.0,65.0927,65.1584,65.0562,65.1,84400.0
2013-05-07 13:20:00,89.2,89.25,89.11,89.14,90700.0,65.1,65.1365,65.0343,65.0562,90700.0
2013-05-07 13:25:00,89.15,89.29,89.11,89.29,82500.0,65.0635,65.1657,65.0343,65.1657,82500.0
2013-05-07 13:30:00,89.29,89.35,89.27,89.34,103600.0,65.1657,65.2095,65.1511,65.2022,103600.0
2013-05-07 13:35:00,89.34,89.4,89.33,89.34,88300.0,65.2022,65.2459,65.1949,65.2022,88300.0
2013-05-07 13:40:00,89.35,89.4,89.31,89.35,65300.0,65.2095,65.2459,65.1803,65.2095,65300.0
2013-05-07 13:45:00,89.36,89.39,89.27,89.37,88500.0,65.2167,65.2386,65.1511,65.224,88500.0
2013-05-07 13:50:00,89.36,89.36,89.3,89.34,72500.0,65.2167,65.2167,65.173,65.2022,72500.0
2013-05-07 13:55:00,89.35,89.38,89.33,89.35,39600.0,65.2095,65.2313,65.1949,65.2095,39600.0
2013-05-07 14:00:00,89.36,89.36,89.2,89.22,56400.0,65.2167,65.2167,65.1,65.1146,56400.0
2013-05-07 14:05:00,89.22,89.27,89.18,89.24,51700.0,65.1146,65.1511,65.0854,65.1292,51700.0
2013-05-07 14:10:00,89.25,89.25,89.18,89.18,41200.0,65.1365,65.1365,65.0854,65.0854,41200.0
2013-05-07 14:15:00,89.17,89.24,89.15,89.22,67300.0,65.0781,65.1292,65.0635,65.1146,67300.0
2013-05-07 14:20:00,89.22,89.3,89.18,89.29,37200.0,65.1146,65.173,65.0854,65.1657,37200.0
2013-05-07 14:25:00,89.29,89.38,89.28,89.31,50700.0,65.1657,65.2313,65.1584,65.1803,50700.0
2013-05-07 14:30:00,89.31,89.31,89.22,89.3,44400.0,65.1803,65.1803,65.1146,65.173,44400.0
2013-05-07 14:35:00,89.29,89.32,89.24,89.3,58100.0,65.1657,65.1876,65.1292,65.173,58100.0
2013-05-07 14:40:00,89.29,89.35,89.27,89.34,38500.0,65.1657,65.2095,65.1511,65.2022,38500.0
2013-05-07 14:45:00,89.35,89.52,89.35,89.51,129900.0,65.2095,65.3335,65.2095,65.3262,129900.0
2013-05-07 14:50:00,89.52,89.54,89.46,89.48,75000.0,65.3335,65.3481,65.2897,65.3043,75000.0
2013-05-07 14:55:00,89.47,89.5,89.4,89.5,49000.0,65.297,65.3189,65.2459,65.3189,49000.0
2013-05-07 15:00:00,89.5,89.52,89.42,89.45,45700.0,65.3189,65.3335,65.2605,65.2824,45700.0
2013-05-07 15:05:00,89.45,89.52,89.41,89.5,80300.0,65.2824,65.3335,65.2532,65.3189,80300.0
2013-05-07 15:10:00,89.5,89.54,89.49,89.53,60600.0,65.3189,65.3481,65.3116,65.3408,60600.0
2013-05-07 15:15:00,89.53,89.62,89.52,89.58,91700.0,65.3408,65.4065,65.3335,65.3773,91700.0
2013-05-07 15:20:00,89.59,89.65,89.57,89.64,121700.0,65.3846,65.4284,65.37,65.4211,121700.0
2013-05-07 15:25:00,89.64,89.75,89.64,89.74,157600.0,65.4211,65.5014,65.4211,65.4941,157600.0
2013-05-07 15:30:00,89.74,89.75,89.66,89.67,140500.0,65.4941,65.5014,65.4357,65.443,140500.0
2013-05-07 15:35:00,89.67,89.73,89.65,89.71,300300.0,65.443,65.4868,65.4284,65.4722,300300.0
2013-05-07 15:40:00,89.71,89.75,89.7,89.72,121700.0,65.4722,65.5014,65.4649,65.4795,121700.0
2013-05-07 15:45:00,89.72,89.73,89.7,89.72,177000.0,65.4795,65.4868,65.4649,65.4795,177000.0
2013-05-07 15:50:00,89.72,89.79,89.72,89.77,282800.0,65.4795,65.5306,65.4795,65.516,282800.0
2013-05-07 15:55:00,89.77,89.81,89.74,89.79,380800.0,65.516,65.5452,65.4941,65.5306,380800.0
2013-05-08 09:30:00,89.76,89.79,89.23,89.51,257300.0,65.5087,65.5306,65.1219,65.3262,257300.0
2013-05-08 09:35:00,89.51,89.54,89.21,89.34,130200.0,65.3262,65.3481,65.1073,65.2022,130200.0
2013-05-08 09:40:00,89.34,89.77,89.18,89.76,157400.0,65.2022,65.516,65.0854,65.5087,157400.0
2013-05-08 09:45:00,89.76,89.86,89.67,89.73,142600.0,65.5087,65.5817,65.443,65.4868,142600.0
2013-05-08 09:50:00,89.7,89.97,89.69,89.96,147400.0,65.4649,65.6619,65.4576,65.6546,147400.0
2013-05-08 09:55:00,89.97,90.0,89.92,89.95,125000.0,65.6619,65.6838,65.6254,65.6473,125000.0
2013-05-08 10:00:00,89.97,89.98,89.94,89.97,108500.0,65.6619,65.6692,65.64,65.6619,108500.0
2013-05-08 10:05:00,89.97,89.97,89.87,89.9,135200.0,65.6619,65.6619,65.589,65.6109,135200.0
2013-05-08 10:10:00,89.9,89.97,89.86,89.91,117600.0,65.6109,65.6619,65.5817,65.6182,117600.0
2013-05-08 10:15:00,89.92,90.13,89.89,89.95,365600.0,65.6254,65.7787,65.6036,65.6473,365600.0
2013-05-08 10:20:00,89.94,90.0,89.91,89.99,100000.0,65.64,65.6838,65.6182,65.6765,100000.0
2013-05-08 10:25:00,90.0,90.0,89.74,89.8,241000.0,65.6838,65.6838,65.4941,65.5379,241000.0
2013-05-08 10:30:00,89.8,89.88,89.73,89.87,121500.0,65.5379,65.5963,65.4868,65.589,121500.0
2013-05-08 10:35:00,89.87,89.97,89.67,89.67,87700.0,65.589,65.6619,65.443,65.443,87700.0
2013-05-08 10:40:00,89.67,89.86,89.63,89.86,101000.0,65.443,65.5817,65.4138,65.5817,101000.0
2013-05-08 10:45:00,89.86,89.91,89.77,89.88,57200.0,65.5817,65.6182,65.516,65.5963,57200.0
2013-05-08 10:50:00,89.87,89.9,89.82,89.83,75800.0,65.589,65.6109,65.5525,65.5598,75800.0
2013-05-08 10:55:00,89.82,89.85,89.71,89.75,45400.0,65.5525,65.5744,65.4722,65.5014,45400.0
2013-05-08 11:00:00,89.75,89.97,89.75,89.96,55500.0,65.5014,65.6619,65.5014,65.6546,55500.0
2013-05-08 11:05:00,89.94,90.07,89.9,90.05,85700.0,65.64,65.7349,65.6109,65.7203,85700.0
2013-05-08 11:10:00,90.05,90.1,90.0,90.08,65600.0,65.7203,65.7568,65.6838,65.7422,65600.0
2013-05-08 11:15:00,90.09,90.21,90.07,90.16,67600.0,65.7495,65.8371,65.7349,65.8006,67600.0
2013-05-08 11:20:00,90.15,90.24,90.04,90.06,139700.0,65.7933,65.859,65.713,65.7276,139700.0
2013-05-08 11:25:00,90.06,90.08,89.6,89.7,226800.0,65.7276,65.7422,65.3919,65.4649,226800.0
2013-05-08 11:30:00,89.69,89.72,89.5,89.69,127900.0,65.4576,65.4795,65.3189,65.4576,127900.0
2013-05-08 11:35:00,89.71,89.96,89.7,89.96,68800.0,65.4722,65.6546,65.4649,65.6546,68800.0
2013-05-08 11:40:00,89.96,89.98,89.83,89.88,51200.0,65.6546,65.6692,65.5598,65.5963,51200.0
2013-05-08 11:45:00,89.88,89.9,89.81,89.83,62600.0,65.5963,65.6109,65.5452,65.5598,62600.0
2013-05-08 11:50:00,89.82,89.88,89.74,89.86,70800.0,65.5525,65.5963,65.4941,65.5817,70800.0
2013-05-08 11:55:00,89.86,89.92,89.83,89.87,28200.0,65.5817,65.6254,65.5598,65.589,28200.0
2013-05-08 12:00:00,89.85,89.91,89.75,89.83,37800.0,65.5744,65.6182,65.5014,65.5598,37800.0
2013-05-08 12:05:00,89.8,89.91,89.8,89.88,48000.0,65.5379,65.6182,65.5379,65.5963,48000.0
2013-05-08 12:10:00,89.88,89.98,89.88,89.98,37100.0,65.5963,65.6692,65.5963,65.6692,37100.0
2013-05-08 12:15:00,89.97,89.98,89.85,89.87,34800.0,65.6619,65.6692,65.5744,65.589,34800.0
2013-05-08 12:20:00,89.88,89.98,89.87,89.98,34800.0,65.5963,65.6692,65.589,65.6692,34800.0
2013-05-08 12:25:00,89.98,89.99,89.93,89.97,32700.0,65.6692,65.6765,65.6327,65.6619,32700.0
2013-05-08 12:30:00,89.96,89.97,89.83,89.87,68900.0,65.6546,65.6619,65.5598,65.589,68900.0
2013-05-08 12:35:00,89.87,89.94,89.85,89.88,50800.0,65.589,65.64,65.5744,65.5963,50800.0
2013-05-08 12:40:00,89.9,89.9,89.8,89.86,45400.0,65.6109,65.6109,65.5379,65.5817,45400.0
2013-05-08 12:45:00,89.84,89.88,89.76,89.76,74500.0,65.5671,65.5963,65.5087,65.5087,74500.0
2013-05-08 12:50:00,89.76,89.84,89.76,89.83,67100.0,65.5087,65.5671,65.5087,65.5598,67100.0
2013-05-08 12:55:00,89.82,89.89,89.76,89.88,77000.0,65.5525,65.6036,65.5087,65.5963,77000.0
2013-05-08 13:00:00,89.88,89.9,89.85,89.88,40600.0,65.5963,65.6109,65.5744,65.5963,40600.0
2013-05-08 13:05:00,89.89,90.05,89.89,89.97,85500.0,65.6036,65.7203,65.6036,65.6619,85500.0
2013-05-08 13:10:00,89.97,90.06,89.97,90.03,31500.0,65.6619,65.7276,65.6619,65.7057,31500.0
2013-05-08 13:15:00,90.03,90.06,90.02,90.05,32500.0,65.7057,65.7276,65.6984,65.7203,32500.0
2013-05-08 13:20:00,90.06,90.07,90.03,90.05,39600.0,65.7276,65.7349,65.7057,65.7203,39600.0
2013-05-08 13:25:00,90.05,90.05,89.97,90.04,39200.0,65.7203,65.7203,65.6619,65.713,39200.0
2013-05-08 13:30:00,90.04,90.08,90.0,90.08,34100.0,65.713,65.7422,65.6838,65.7422,34100.0
2013-05-08 13:35:00,90.08,90.09,89.89,89.94,35000.0,65.7422,65.7495,65.6036,65.64,35000.0
2013-05-08 13:40:00,89.95,89.96,89.89,89.89,36100.0,65.6473,65.6546,65.6036,65.6036,36100.0
2013-05-08 13:45:00,89.89,89.96,89.89,89.95,34400.0,65.6036,65.6546,65.6036,65.6473,34400.0
2013-05-08 13:50:00,89.95,90.05,89.95,89.99,44900.0,65.6473,65.7203,65.6473,65.6765,44900.0
2013-05-08 13:55:00,89.99,90.1,89.97,90.09,52700.0,65.6765,65.7568,65.6619,65.7495,52700.0
2013-05-08 14:00:00,90.09,90.14,90.06,90.13,51500.0,65.7495,65.786,65.7276,65.7787,51500.0
2013-05-08 14:05:00,90.14,90.18,90.08,90.12,41500.0,65.786,65.8152,65.7422,65.7714,41500.0
2013-05-08 14:10:00,90.13,90.26,90.13,90.25,127800.0,65.7787,65.8736,65.7787,65.8663,127800.0
2013-05-08 14:15:00,90.25,90.39,90.23,90.39,117900.0,65.8663,65.9685,65.8517,65.9685,117900.0
2013-05-08 14:20:00,90.38,90.4,90.26,90.36,146900.0,65.9612,65.9758,65.8736,65.9466,146900.0
2013-05-08 14:25:00,90.35,90.37,90.26,90.26,72100.0,65.9393,65.9539,65.8736,65.8736,72100.0
2013-05-08 14:30:00,90.25,90.3,90.1,90.11,59100.0,65.8663,65.9028,65.7568,65.7641,59100.0
2013-05-08 14:35:00,90.11,90.12,90.01,90.12,85600.0,65.7641,65.7714,65.6911,65.7714,85600.0
2013-05-08 14:40:00,90.11,90.12,89.98,89.99,90400.0,65.7641,65.7714,65.6692,65.6765,90400.0
2013-05-08 14:45:00,89.98,90.09,89.89,90.01,79400.0,65.6692,65.7495,65.6036,65.6911,79400.0
2013-05-08 14:50:00,90.01,90.03,89.91,90.0,76700.0,65.6911,65.7057,65.6182,65.6838,76700.0
2013-05-08 14:55:00,89.99,90.05,89.95,90.04,98400.0,65.6765,65.7203,65.6473,65.713,98400.0
2013-05-08 15:00:00,90.05,90.06,89.99,90.03,34100.0,65.7203,65.7276,65.6765,65.7057,34100.0
2013-05-08 15:05:00,90.03,90.04,89.93,89.98,53500.0,65.7057,65.713,65.6327,65.6692,53500.0
2013-05-08 15:10:00,89.99,90.08,89.98,90.08,48900.0,65.6765,65.7422,65.6692,65.7422,48900.0
2013-05-08 15:15:00,90.09,90.23,90.08,90.23,52200.0,65.7495,65.8517,65.7422,65.8517,52200.0
2013-05-08 15:20:00,90.24,90.29,90.19,90.26,72300.0,65.859,65.8955,65.8225,65.8736,72300.0
2013-05-08 15:25:00,90.26,90.31,90.14,90.17,102100.0,65.8736,65.9101,65.786,65.8079,102100.0
2013-05-08 15:30:00,90.17,90.26,90.14,90.23,84900.0,65.8079,65.8736,65.786,65.8517,84900.0
2013-05-08 15:35:00,90.23,90.26,90.22,90.24,67200.0,65.8517,65.8736,65.8444,65.859,67200.0
2013-05-08 15:40:00,90.25,90.37,90.25,90.31,107800.0,65.8663,65.9539,65.8663,65.9101,107800.0
2013-05-08 15:45:00,90.32,90.34,90.27,90.27,134400.0,65.9174,65.932,65.8809,65.8809,134400.0
2013-05-08 15:50:00,90.28,90.29,90.18,90.2,231800.0,65.8882,65.8955,65.8152,65.8298,231800.0
2013-05-08 15:55:00,90.21,90.32,90.17,90.3,293600.0,65.8371,65.9174,65.8079,65.9028,293600.0
2013-05-09 09:30:00,89.98,90.21,89.78,90.2,160200.0,65.6692,65.8371,65.5233,65.8298,160200.0
2013-05-09 09:35:00,90.25,90.29,90.12,90.26,93200.0,65.8663,65.8955,65.7714,65.8736,93200.0
2013-05-09 09:40:00,90.24,90.34,90.24,90.31,93800.0,65.859,65.932,65.859,65.9101,93800.0
2013-05-09 09:45:00,90.31,90.35,90.19,90.26,49200.0,65.9101,65.9393,65.8225,65.8736,49200.0
2013-05-09 09:50:00,90.29,90.52,90.25,90.52,122600.0,65.8955,66.0633,65.8663,66.0633,122600.0
2013-05-09 09:55:00,90.52,90.54,90.2,90.2,121700.0,66.0633,66.0779,65.8298,65.8298,121700.0
2013-05-09 10:00:00,90.21,90.21,90.0,90.09,134700.0,65.8371,65.8371,65.6838,65.7495,134700.0
2013-05-09 10:05:00,90.11,90.11,89.77,89.87,107700.0,65.7641,65.7641,65.516,65.589,107700.0
2013-05-09 10:10:00,89.85,89.95,89.78,89.8,72800.0,65.5744,65.6473,65.5233,65.5379,72800.0
2013-05-09 10:15:00,89.79,89.8,89.55,89.57,90900.0,65.5306,65.5379,65.3554,65.37,90900.0
2013-05-09 10:20:00,89.59,89.73,89.55,89.66,60800.0,65.3846,65.4868,65.3554,65.4357,60800.0
2013-05-09 10:25:00,89.67,89.81,89.66,89.68,49900.0,65.443,65.5452,65.4357,65.4503,49900.0
2013-05-09 10:30:00,89.7,89.77,89.63,89.68,78600.0,65.4649,65.516,65.4138,65.4503,78600.0
2013-05-09 10:35:00,89.69,89.79,89.63,89.66,55500.0,65.4576,65.5306,65.4138,65.4357,55500.0
2013-05-09 10:40:00,89.67,89.82,89.64,89.77,57100.0,65.443,65.5525,65.4211,65.516,57100.0
2013-05-09 10:45:00,89.77,89.83,89.75,89.83,59500.0,65.516,65.5598,65.5014,65.5598,59500.0
2013-05-09 10:50:00,89.82,89.95,89.8,89.87,60600.0,65.5525,65.6473,65.5379,65.589,60600.0
2013-05-09 10:55:00,89.87,89.95,89.84,89.93,35400.0,65.589,65.6473,65.5671,65.6327,35400.0
2013-05-09 11:00:00,89.94,90.07,89.9,90.01,69700.0,65.64,65.7349,65.6109,65.6911,69700.0
2013-05-09 11:05:00,90.0,90.15,90.0,90.15,75400.0,65.6838,65.7933,65.6838,65.7933,75400.0
2013-05-09 11:10:00,90.15,90.21,90.11,90.19,42100.0,65.7933,65.8371,65.7641,65.8225,42100.0
2013-05-09 11:15:00,90.2,90.33,90.19,90.27,81300.0,65.8298,65.9247,65.8225,65.8809,81300.0
2013-05-09 11:20:00,90.26,90.49,90.24,90.49,42800.0,65.8736,66.0414,65.859,66.0414,42800.0
2013-05-09 11:25:00,90.48,90.58,90.4,90.57,65900.0,66.0341,66.1071,65.9758,66.0998,65900.0
2013-05-09 11:30:00,90.57,90.59,90.46,90.48,64900.0,66.0998,66.1144,66.0196,66.0341,64900.0
2013-05-09 11:35:00,90.48,90.5,90.42,90.44,45500.0,66.0341,66.0487,65.9904,66.005,45500.0
2013-05-09 11:40:00,90.43,90.56,90.43,90.5,29800.0,65.9977,66.0925,65.9977,66.0487,29800.0
2013-05-09 11:45:00,90.49,90.57,90.47,90.5,27900.0,66.0414,66.0998,66.0269,66.0487,27900.0
2013-05-09 11:50:00,90.48,90.53,90.44,90.46,35800.0,66.0341,66.0706,66.005,66.0196,35800.0
2013-05-09 11:55:00,90.47,90.53,90.4,90.5,95100.0,66.0269,66.0706,65.9758,66.0487,95100.0
2013-05-09 12:00:00,90.49,90.55,90.41,90.51,39200.0,66.0414,66.0852,65.9831,66.056,39200.0
2013-05-09 12:05:00,90.51,90.53,90.45,90.53,25400.0,66.056,66.0706,66.0123,66.0706,25400.0
2013-05-09 12:10:00,90.54,90.54,90.48,90.53,43600.0,66.0779,66.0779,66.0341,66.0706,43600.0
2013-05-09 12:15:00,90.54,90.54,90.47,90.49,42300.0,66.0779,66.0779,66.0269,66.0414,42300.0
2013-05-09 12:20:00,90.49,90.5,90.43,90.5,56200.0,66.0414,66.0487,65.9977,66.0487,56200.0
2013-05-09 12:25:00,90.5,90.54,90.42,90.43,40100.0,66.0487,66.0779,65.9904,65.9977,40100.0
2013-05-09 12:30:00,90.42,90.48,90.42,90.48,22800.0,65.9904,66.0341,65.9904,66.0341,22800.0
2013-05-09 12:35:00,90.48,90.48,90.37,90.42,68400.0,66.0341,66.0341,65.9539,65.9904,68400.0
2013-05-09 12:40:00,90.42,90.49,90.39,90.42,45400.0,65.9904,66.0414,65.9685,65.9904,45400.0
2013-05-09 12:45:00,90.43,90.44,90.39,90.39,19400.0,65.9977,66.005,65.9685,65.9685,19400.0
2013-05-09 12:50:00,90.39,90.45,90.39,90.4,26300.0,65.9685,66.0123,65.9685,65.9758,26300.0
2013-05-09 12:55:00,90.4,90.5,90.39,90.5,22800.0,65.9758,66.0487,65.9685,66.0487,22800.0
2013-05-09 13:00:00,90.5,90.53,90.45,90.5,37300.0,66.0487,66.0706,66.0123,66.0487,37300.0
2013-05-09 13:05:00,90.5,90.52,90.44,90.47,50700.0,66.0487,66.0633,66.005,66.0269,50700.0
2013-05-09 13:10:00,90.48,90.48,90.42,90.44,34000.0,66.0341,66.0341,65.9904,66.005,34000.0
2013-05-09 13:15:00,90.44,90.47,90.43,90.45,22700.0,66.005,66.0269,65.9977,66.0123,22700.0
2013-05-09 13:20:00,90.45,90.46,90.42,90.45,24500.0,66.0123,66.0196,65.9904,66.0123,24500.0
2013-05-09 13:25:00,90.46,90.5,90.44,90.48,60000.0,66.0196,66.0487,66.005,66.0341,60000.0
2013-05-09 13:30:00,90.47,90.57,90.45,90.55,76300.0,66.0269,66.0998,66.0123,66.0852,76300.0
2013-05-09 13:35:00,90.56,90.56,90.49,90.5,33500.0,66.0925,66.0925,66.0414,66.0487,33500.0
2013-05-09 13:40:00,90.51,90.56,90.49,90.55,37900.0,66.056,66.0925,66.0414,66.0852,37900.0
2013-05-09 13:45:00,90.56,90.57,90.52,90.54,37900.0,66.0925,66.0998,66.0633,66.0779,37900.0
2013-05-09 13:50:00,90.54,90.57,90.53,90.55,47100.0,66.0779,66.0998,66.0706,66.0852,47100.0
2013-05-09 13:55:00,90.56,90.62,90.53,90.57,44500.0,66.0925,66.1363,66.0706,66.0998,44500.0
2013-05-09 14:00:00,90.58,90.62,90.54,90.54,51900.0,66.1071,66.1363,66.0779,66.0779,51900.0
2013-05-09 14:05:00,90.55,90.56,90.49,90.5,49400.0,66.0852,66.0925,66.0414,66.0487,49400.0
2013-05-09 14:10:00,90.5,90.6,90.49,90.59,51300.0,66.0487,66.1217,66.0414,66.1144,51300.0
2013-05-09 14:15:00,90.59,90.62,90.56,90.6,32700.0,66.1144,66.1363,66.0925,66.1217,32700.0
2013-05-09 14:20:00,90.61,90.68,90.6,90.63,36300.0,66.129,66.1801,66.1217,66.1436,36300.0
2013-05-09 14:25:00,90.63,90.69,90.61,90.61,59200.0,66.1436,66.1874,66.129,66.129,59200.0
2013-05-09 14:30:00,90.63,90.64,90.56,90.57,22100.0,66.1436,66.1509,66.0925,66.0998,22100.0
2013-05-09 14:35:00,90.58,90.58,90.49,90.5,48600.0,66.1071,66.1071,66.0414,66.0487,48600.0
2013-05-09 14:40:00,90.5,90.54,90.44,90.5,64500.0,66.0487,66.0779,66.005,66.0487,64500.0
2013-05-09 14:45:00,90.5,90.54,90.4,90.4,84400.0,66.0487,66.0779,65.9758,65.9758,84400.0
2013-05-09 14:50:00,90.4,90.41,90.15,90.23,84300.0,65.9758,65.9831,65.7933,65.8517,84300.0
2013-05-09 14:55:00,90.23,90.23,90.05,90.06,102600.0,65.8517,65.8517,65.7203,65.7276,102600.0
2013-05-09 15:00:00,90.07,90.16,89.89,90.02,91500.0,65.7349,65.8006,65.6036,65.6984,91500.0
2013-05-09 15:05:00,90.0,90.17,89.99,90.06,62600.0,65.6838,65.8079,65.6765,65.7276,62600.0
2013-05-09 15:10:00,90.05,90.13,90.0,90.0,58900.0,65.7203,65.7787,65.6838,65.6838,58900.0
2013-05-09 15:15:00,90.0,90.14,89.97,90.14,82600.0,65.6838,65.786,65.6619,65.786,82600.0
2013-05-09 15:20:00,90.12,90.24,90.07,90.24,53900.0,65.7714,65.859,65.7349,65.859,53900.0
2013-05-09 15:25:00,90.25,90.25,90.12,90.18,61700.0,65.8663,65.8663,65.7714,65.8152,61700.0
2013-05-09 15:30:00,90.19,90.29,90.17,90.18,48100.0,65.8225,65.8955,65.8079,65.8152,48100.0
2013-05-09 15:35:00,90.17,90.25,90.11,90.13,49000.0,65.8079,65.8663,65.7641,65.7787,49000.0
2013-05-09 15:40:00,90.13,90.19,90.05,90.05,53000.0,65.7787,65.8225,65.7203,65.7203,53000.0
2013-05-09 15:45:00,90.05,90.1,89.95,90.06,102800.0,65.7203,65.7568,65.6473,65.7276,102800.0
2013-05-09 15:50:00,90.07,90.07,89.77,89.82,130800.0,65.7349,65.7349,65.516,65.5525,130800.0
2013-05-09 15:55:00,89.81,89.97,89.8,89.95,178700.0,65.5452,65.6619,65.5379,65.6473,178700.0
2013-05-10 09:30:00,89.96,90.25,89.87,89.99,174900.0,65.6546,65.8663,65.589,65.6765,174900.0
2013-05-10 09:35:00,90.0,90.05,89.38,89.52,157600.0,65.6838,65.7203,65.2313,65.3335,157600.0
2013-05-10 09:40:00,89.52,89.57,88.75,88.9,210200.0,65.3335,65.37,64.7716,64.881,210200.0
2013-05-10 09:45:00,88.91,89.31,88.9,89.09,135800.0,64.8883,65.1803,64.881,65.0197,135800.0
2013-05-10 09:50:00,89.1,89.32,88.99,89.18,72700.0,65.027,65.1876,64.9467,65.0854,72700.0
2013-05-10 09:55:00,89.16,89.55,89.07,89.5,124600.0,65.0708,65.3554,65.0051,65.3189,124600.0
2013-05-10 10:00:00,89.5,89.55,89.31,89.33,81400.0,65.3189,65.3554,65.1803,65.1949,81400.0
2013-05-10 10:05:00,89.36,89.5,89.28,89.45,90400.0,65.2167,65.3189,65.1584,65.2824,90400.0
2013-05-10 10:10:00,89.44,89.52,89.35,89.47,46600.0,65.2751,65.3335,65.2095,65.297,46600.0
2013-05-10 10:15:00,89.47,89.63,89.45,89.47,55900.0,65.297,65.4138,65.2824,65.297,55900.0
2013-05-10 10:20:00,89.5,89.5,89.17,89.17,80000.0,65.3189,65.3189,65.0781,65.0781,80000.0
2013-05-10 10:25:00,89.18,89.18,89.04,89.08,48800.0,65.0854,65.0854,64.9832,65.0124,48800.0
2013-05-10 10:30:00,89.11,89.11,88.7,88.75,194900.0,65.0343,65.0343,64.7351,64.7716,194900.0
2013-05-10 10:35:00,88.75,88.93,88.67,88.85,130000.0,64.7716,64.9029,64.7132,64.8445,130000.0
2013-05-10 10:40:00,88.86,89.02,88.77,88.9,92200.0,64.8518,64.9686,64.7862,64.881,92200.0
2013-05-10 10:45:00,88.89,88.96,88.84,88.88,138700.0,64.8737,64.9248,64.8372,64.8664,138700.0
2013-05-10 10:50:00,88.94,88.98,88.78,88.93,63200.0,64.9102,64.9394,64.7935,64.9029,63200.0
2013-05-10 10:55:00,88.91,88.98,88.83,88.91,46000.0,64.8883,64.9394,64.8299,64.8883,46000.0
2013-05-10 11:00:00,88.91,88.98,88.85,88.98,52600.0,64.8883,64.9394,64.8445,64.9394,52600.0
2013-05-10 11:05:00,88.98,89.09,88.98,89.06,57800.0,64.9394,65.0197,64.9394,64.9978,57800.0
2013-05-10 11:10:00,89.04,89.06,88.94,88.94,44900.0,64.9832,64.9978,64.9102,64.9102,44900.0
2013-05-10 11:15:00,88.94,88.95,88.75,88.86,78700.0,64.9102,64.9175,64.7716,64.8518,78700.0
2013-05-10 11:20:00,88.84,88.89,88.77,88.82,62400.0,64.8372,64.8737,64.7862,64.8226,62400.0
2013-05-10 11:25:00,88.84,88.94,88.83,88.93,39000.0,64.8372,64.9102,64.8299,64.9029,39000.0
2013-05-10 11:30:00,88.92,88.97,88.9,88.91,38700.0,64.8956,64.9321,64.881,64.8883,38700.0
2013-05-10 11:35:00,88.92,89.0,88.8,88.8,67100.0,64.8956,64.954,64.8081,64.8081,67100.0
2013-05-10 11:40:00,88.8,88.86,88.76,88.76,65100.0,64.8081,64.8518,64.7789,64.7789,65100.0
2013-05-10 11:45:00,88.76,88.76,88.5,88.51,141900.0,64.7789,64.7789,64.5891,64.5964,141900.0
2013-05-10 11:50:00,88.52,88.61,88.5,88.6,71400.0,64.6037,64.6694,64.5891,64.6621,71400.0
2013-05-10 11:55:00,88.58,88.63,88.5,88.5,63400.0,64.6475,64.684,64.5891,64.5891,63400.0
2013-05-10 12:00:00,88.5,88.55,88.35,88.37,97900.0,64.5891,64.6256,64.4796,64.4942,97900.0
2013-05-10 12:05:00,88.38,88.39,88.23,88.24,87500.0,64.5015,64.5088,64.3921,64.3994,87500.0
2013-05-10 12:10:00,88.26,88.32,88.01,88.04,151400.0,64.4139,64.4577,64.2315,64.2534,151400.0
2013-05-10 12:15:00,88.04,88.11,87.9,88.08,205300.0,64.2534,64.3045,64.1512,64.2826,205300.0
2013-05-10 12:20:00,88.08,88.3,88.05,88.27,104900.0,64.2826,64.4431,64.2607,64.4212,104900.0
2013-05-10 12:25:00,88.27,88.34,88.2,88.22,50400.0,64.4212,64.4723,64.3702,64.3848,50400.0
2013-05-10 12:30:00,88.21,88.31,88.2,88.29,40300.0,64.3775,64.4504,64.3702,64.4358,40300.0
2013-05-10 12:35:00,88.29,88.29,88.15,88.16,58400.0,64.4358,64.4358,64.3337,64.341,58400.0
2013-05-10 12:40:00,88.17,88.19,88.06,88.16,53600.0,64.3483,64.3629,64.268,64.341,53600.0
2013-05-10 12:45:00,88.18,88.3,88.13,88.17,53700.0,64.3556,64.4431,64.3191,64.3483,53700.0
2013-05-10 12:50:00,88.19,88.3,88.19,88.27,38700.0,64.3629,64.4431,64.3629,64.4212,38700.0
2013-05-10 12:55:00,88.27,88.31,88.24,88.26,23100.0,64.4212,64.4504,64.3994,64.4139,23100.0
2013-05-10 13:00:00,88.27,88.29,88.21,88.23,46600.0,64.4212,64.4358,64.3775,64.3921,46600.0
2013-05-10 13:05:00,88.23,88.32,88.18,88.3,50300.0,64.3921,64.4577,64.3556,64.4431,50300.0
2013-05-10 13:10:00,88.3,88.37,88.26,88.28,41800.0,64.4431,64.4942,64.4139,64.4285,41800.0
2013-05-10 13:15:00,88.27,88.33,88.23,88.31,28400.0,64.4212,64.465,64.3921,64.4504,28400.0
2013-05-10 13:20:00,88.31,88.47,88.31,88.47,50800.0,64.4504,64.5672,64.4504,64.5672,50800.0
2013-05-10 13:25:00,88.47,88.57,88.47,88.53,59800.0,64.5672,64.6402,64.5672,64.611,59800.0
2013-05-10 13:30:00,88.54,88.56,88.44,88.45,43300.0,64.6183,64.6329,64.5453,64.5526,43300.0
2013-05-10 13:35:00,88.45,88.47,88.34,88.41,41900.0,64.5526,64.5672,64.4723,64.5234,41900.0
2013-05-10 13:40:00,88.42,88.44,88.34,88.34,42900.0,64.5307,64.5453,64.4723,64.4723,42900.0
2013-05-10 13:45:00,88.34,88.43,88.28,88.37,28400.0,64.4723,64.538,64.4285,64.4942,28400.0
2013-05-10 13:50:00,88.37,88.38,88.31,88.31,36500.0,64.4942,64.5015,64.4504,64.4504,36500.0
2013-05-10 13:55:00,88.3,88.34,88.2,88.2,42400.0,64.4431,64.4723,64.3702,64.3702,42400.0
2013-05-10 14:00:00,88.22,88.28,88.21,88.24,34500.0,64.3848,64.4285,64.3775,64.3994,34500.0
2013-05-10 14:05:00,88.24,88.34,88.22,88.29,74900.0,64.3994,64.4723,64.3848,64.4358,74900.0
2013-05-10 14:10:00,88.3,88.39,88.25,88.25,47600.0,64.4431,64.5088,64.4066,64.4066,47600.0
2013-05-10 14:15:00,88.25,88.27,87.93,87.94,160300.0,64.4066,64.4212,64.1731,64.1804,160300.0
2013-05-10 14:20:00,87.94,88.06,87.93,87.98,56200.0,64.1804,64.268,64.1731,64.2096,56200.0
2013-05-10 14:25:00,87.98,88.13,87.97,88.12,61100.0,64.2096,64.3191,64.2023,64.3118,61100.0
2013-05-10 14:30:00,88.13,88.25,88.13,88.2,47100.0,64.3191,64.4066,64.3191,64.3702,47100.0
2013-05-10 14:35:00,88.22,88.22,88.1,88.14,51700.0,64.3848,64.3848,64.2972,64.3264,51700.0
2013-05-10 14:40:00,88.14,88.26,88.13,88.26,36900.0,64.3264,64.4139,64.3191,64.4139,36900.0
2013-05-10 14:45:00,88.27,88.33,88.27,88.33,34000.0,64.4212,64.465,64.4212,64.465,34000.0
2013-05-10 14:50:00,88.32,88.38,88.31,88.36,36800.0,64.4577,64.5015,64.4504,64.4869,36800.0
2013-05-10 14:55:00,88.37,88.38,88.18,88.28,75800.0,64.4942,64.5015,64.3556,64.4285,75800.0
2013-05-10 15:00:00,88.28,88.4,88.28,88.37,48000.0,64.4285,64.5161,64.4285,64.4942,48000.0
2013-05-10 15:05:00,88.36,88.37,88.27,88.33,48200.0,64.4869,64.4942,64.4212,64.465,48200.0
2013-05-10 15:10:00,88.32,88.4,88.32,88.35,35500.0,64.4577,64.5161,64.4577,64.4796,35500.0
2013-05-10 15:15:00,88.35,88.36,88.23,88.23,66400.0,64.4796,64.4869,64.3921,64.3921,66400.0
2013-05-10 15:20:00,88.23,88.34,88.18,88.32,72500.0,64.3921,64.4723,64.3556,64.4577,72500.0
2013-05-10 15:25:00,88.33,88.37,88.28,88.35,66600.0,64.465,64.4942,64.4285,64.4796,66600.0
2013-05-10 15:30:00,88.35,88.37,88.33,88.36,46900.0,64.4796,64.4942,64.465,64.4869,46900.0
2013-05-10 15:35:00,88.36,88.4,88.29,88.3,120200.0,64.4869,64.5161,64.4358,64.4431,120200.0
2013-05-10 15:40:00,88.3,88.44,88.29,88.42,108500.0,64.4431,64.5453,64.4358,64.5307,108500.0
2013-05-10 15:45:00,88.42,88.59,88.41,88.57,197100.0,64.5307,64.6548,64.5234,64.6402,197100.0
2013-05-10 15:50:00,88.57,88.59,88.51,88.55,191000.0,64.6402,64.6548,64.5964,64.6256,191000.0
2013-05-10 15:55:00,88.55,88.62,88.52,88.58,315900.0,64.6256,64.6767,64.6037,64.6475,315900.0
2013-05-13 09:30:00,88.19,88.49,88.13,88.3,170000.0,64.3629,64.5818,64.3191,64.4431,170000.0
2013-05-13 09:35:00,88.32,88.4,88.19,88.31,66700.0,64.4577,64.5161,64.3629,64.4504,66700.0
2013-05-13 09:40:00,88.32,88.35,88.13,88.13,55400.0,64.4577,64.4796,64.3191,64.3191,55400.0
2013-05-13 09:45:00,88.15,88.22,88.1,88.16,81700.0,64.3337,64.3848,64.2972,64.341,81700.0
2013-05-13 09:50:00,88.17,88.17,87.95,87.96,100900.0,64.3483,64.3483,64.1877,64.195,100900.0
2013-05-13 09:55:00,87.99,88.15,87.81,87.99,194400.0,64.2169,64.3337,64.0855,64.2169,194400.0
2013-05-13 10:00:00,88.0,88.02,87.81,87.85,150500.0,64.2242,64.2388,64.0855,64.1147,150500.0
2013-05-13 10:05:00,87.86,88.38,87.86,88.36,93000.0,64.122,64.5015,64.122,64.4869,93000.0
2013-05-13 10:10:00,88.37,88.45,88.29,88.42,85300.0,64.4942,64.5526,64.4358,64.5307,85300.0
2013-05-13 10:15:00,88.42,88.49,88.13,88.34,152400.0,64.5307,64.5818,64.3191,64.4723,152400.0
2013-05-13 10:20:00,88.33,88.45,88.06,88.06,65300.0,64.465,64.5526,64.268,64.268,65300.0
2013-05-13 10:25:00,88.06,88.34,88.02,88.17,65200.0,64.268,64.4723,64.2388,64.3483,65200.0
2013-05-13 10:30:00,88.19,88.2,88.04,88.18,43800.0,64.3629,64.3702,64.2534,64.3556,43800.0
2013-05-13 10:35:00,88.18,88.44,88.18,88.43,59100.0,64.3556,64.5453,64.3556,64.538,59100.0
2013-05-13 10:40:00,88.43,88.46,88.25,88.29,50300.0,64.538,64.5599,64.4066,64.4358,50300.0
2013-05-13 10:45:00,88.29,88.31,88.1,88.12,85900.0,64.4358,64.4504,64.2972,64.3118,85900.0
2013-05-13 10:50:00,88.12,88.24,88.01,88.08,145700.0,64.3118,64.3994,64.2315,64.2826,145700.0
2013-05-13 10:55:00,88.1,88.25,88.1,88.23,66100.0,64.2972,64.4066,64.2972,64.3921,66100.0
2013-05-13 11:00:00,88.23,88.23,88.03,88.04,24700.0,64.3921,64.3921,64.2461,64.2534,24700.0
2013-05-13 11:05:00,88.05,88.25,88.05,88.23,75200.0,64.2607,64.4066,64.2607,64.3921,75200.0
2013-05-13 11:10:00,88.23,88.33,88.16,88.26,70700.0,64.3921,64.465,64.341,64.4139,70700.0
2013-05-13 11:15:00,88.27,88.31,88.05,88.05,63700.0,64.4212,64.4504,64.2607,64.2607,63700.0
2013-05-13 11:20:00,88.06,88.1,87.97,88.01,58300.0,64.268,64.2972,64.2023,64.2315,58300.0
2013-05-13 11:25:00,88.02,88.03,87.95,88.02,44700.0,64.2388,64.2461,64.1877,64.2388,44700.0
2013-05-13 11:30:00,88.04,88.16,88.04,88.1,61200.0,64.2534,64.341,64.2534,64.2972,61200.0
2013-05-13 11:35:00,88.11,88.18,88.03,88.07,61700.0,64.3045,64.3556,64.2461,64.2753,61700.0
2013-05-13 11:40:00,88.08,88.16,88.08,88.13,52700.0,64.2826,64.341,64.2826,64.3191,52700.0
2013-05-13 11:45:00,88.13,88.2,88.05,88.18,82400.0,64.3191,64.3702,64.2607,64.3556,82400.0
2013-05-13 11:50:00,88.19,88.28,88.17,88.2,30800.0,64.3629,64.4285,64.3483,64.3702,30800.0
2013-05-13 11:55:00,88.22,88.23,88.19,88.22,11100.0,64.3848,64.3921,64.3629,64.3848,11100.0
2013-05-13 12:00:00,88.23,88.34,88.23,88.32,22400.0,64.3921,64.4723,64.3921,64.4577,22400.0
2013-05-13 12:05:00,88.34,88.42,88.28,88.28,36000.0,64.4723,64.5307,64.4285,64.4285,36000.0
2013-05-13 12:10:00,88.29,88.36,88.25,88.25,21400.0,64.4358,64.4869,64.4066,64.4066,21400.0
2013-05-13 12:15:00,88.25,88.3,88.2,88.25,51500.0,64.4066,64.4431,64.3702,64.4066,51500.0
2013-05-13 12:20:00,88.25,88.26,88.11,88.14,27100.0,64.4066,64.4139,64.3045,64.3264,27100.0
2013-05-13 12:25:00,88.16,88.16,88.02,88.02,36100.0,64.341,64.341,64.2388,64.2388,36100.0
2013-05-13 12:30:00,88.04,88.08,88.01,88.07,24400.0,64.2534,64.2826,64.2315,64.2753,24400.0
2013-05-13 12:35:00,88.08,88.14,88.06,88.09,38700.0,64.2826,64.3264,64.268,64.2899,38700.0
2013-05-13 12:40:00,88.08,88.17,88.0,88.0,56900.0,64.2826,64.3483,64.2242,64.2242,56900.0
2013-05-13 12:45:00,88.01,88.1,87.99,88.06,37300.0,64.2315,64.2972,64.2169,64.268,37300.0
2013-05-13 12:50:00,88.05,88.07,88.0,88.03,33000.0,64.2607,64.2753,64.2242,64.2461,33000.0
2013-05-13 12:55:00,88.04,88.05,88.0,88.02,32700.0,64.2534,64.2607,64.2242,64.2388,32700.0
2013-05-13 13:00:00,88.02,88.07,88.01,88.05,18100.0,64.2388,64.2753,64.2315,64.2607,18100.0
2013-05-13 13:05:00,88.07,88.1,88.05,88.1,19500.0,64.2753,64.2972,64.2607,64.2972,19500.0
2013-05-13 13:10:00,88.1,88.1,87.99,88.05,63200.0,64.2972,64.2972,64.2169,64.2607,63200.0
2013-05-13 13:15:00,88.05,88.1,88.05,88.1,26500.0,64.2607,64.2972,64.2607,64.2972,26500.0
2013-05-13 13:20:00,88.1,88.12,88.05,88.12,34600.0,64.2972,64.3118,64.2607,64.3118,34600.0
2013-05-13 13:25:00,88.12,88.15,88.08,88.14,73100.0,64.3118,64.3337,64.2826,64.3264,73100.0
2013-05-13 13:30:00,88.14,88.14,88.01,88.05,31200.0,64.3264,64.3264,64.2315,64.2607,31200.0
2013-05-13 13:35:00,88.05,88.08,88.0,88.04,18900.0,64.2607,64.2826,64.2242,64.2534,18900.0
2013-05-13 13:40:00,88.05,88.15,87.95,87.95,127400.0,64.2607,64.3337,64.1877,64.1877,127400.0
2013-05-13 13:45:00,87.94,87.98,87.9,87.95,47400.0,64.1804,64.2096,64.1512,64.1877,47400.0
2013-05-13 13:50:00,87.94,87.95,87.87,87.95,44000.0,64.1804,64.1877,64.1293,64.1877,44000.0
2013-05-13 13:55:00,87.94,88.08,87.94,88.05,49500.0,64.1804,64.2826,64.1804,64.2607,49500.0
2013-05-13 14:00:00,88.04,88.1,87.98,88.09,33600.0,64.2534,64.2972,64.2096,64.2899,33600.0
2013-05-13 14:05:00,88.1,88.11,88.0,88.03,42400.0,64.2972,64.3045,64.2242,64.2461,42400.0
2013-05-13 14:10:00,88.02,88.06,87.98,88.02,27100.0,64.2388,64.268,64.2096,64.2388,27100.0
2013-05-13 14:15:00,88.02,88.05,87.98,88.0,24800.0,64.2388,64.2607,64.2096,64.2242,24800.0
2013-05-13 14:20:00,88.0,88.03,87.95,88.02,22500.0,64.2242,64.2461,64.1877,64.2388,22500.0
2013-05-13 14:25:00,88.02,88.07,87.97,88.02,32400.0,64.2388,64.2753,64.2023,64.2388,32400.0
2013-05-13 14:30:00,88.02,88.11,88.02,88.11,25400.0,64.2388,64.3045,64.2388,64.3045,25400.0
2013-05-13 14:35:00,88.1,88.1,88.04,88.07,30400.0,64.2972,64.2972,64.2534,64.2753,30400.0
2013-05-13 14:40:00,88.07,88.07,88.0,88.01,32000.0,64.2753,64.2753,64.2242,64.2315,32000.0
2013-05-13 14:45:00,88.0,88.01,87.96,88.01,41100.0,64.2242,64.2315,64.195,64.2315,41100.0
2013-05-13 14:50:00,88.0,88.01,87.95,87.98,24300.0,64.2242,64.2315,64.1877,64.2096,24300.0
2013-05-13 14:55:00,87.98,87.98,87.95,87.98,23100.0,64.2096,64.2096,64.1877,64.2096,23100.0
2013-05-13 15:00:00,87.98,88.03,87.94,87.97,50600.0,64.2096,64.2461,64.1804,64.2023,50600.0
2013-05-13 15:05:00,87.97,87.97,87.88,87.93,63700.0,64.2023,64.2023,64.1366,64.1731,63700.0
2013-05-13 15:10:00,87.92,87.93,87.81,87.82,83000.0,64.1658,64.1731,64.0855,64.0928,83000.0
2013-05-13 15:15:00,87.82,87.92,87.75,87.88,93100.0,64.0928,64.1658,64.0417,64.1366,93100.0
2013-05-13 15:20:00,87.88,87.98,87.88,87.98,55200.0,64.1366,64.2096,64.1366,64.2096,55200.0
2013-05-13 15:25:00,87.98,88.06,87.98,87.99,55000.0,64.2096,64.268,64.2096,64.2169,55000.0
2013-05-13 15:30:00,87.98,88.03,87.98,87.99,61700.0,64.2096,64.2461,64.2096,64.2169,61700.0
2013-05-13 15:35:00,87.98,88.07,87.98,88.07,71800.0,64.2096,64.2753,64.2096,64.2753,71800.0
2013-05-13 15:40:00,88.06,88.08,88.01,88.02,40500.0,64.268,64.2826,64.2315,64.2388,40500.0
2013-05-13 15:45:00,88.03,88.06,87.94,87.98,90400.0,64.2461,64.268,64.1804,64.2096,90400.0
2013-05-13 15:50:00,87.98,87.99,87.93,87.98,119800.0,64.2096,64.2169,64.1731,64.2096,119800.0
2013-05-13 15:55:00,87.97,88.07,87.95,88.05,250600.0,64.2023,64.2753,64.1877,64.2607,250600.0
2013-05-14 09:30:00,87.82,88.0,87.61,87.64,294200.0,64.0928,64.2242,63.9396,63.9615,294200.0
2013-05-14 09:35:00,87.72,87.72,87.46,87.5,237800.0,64.0198,64.0198,63.8301,63.8593,237800.0
2013-05-14 09:40:00,87.52,87.52,87.28,87.32,178600.0,63.8739,63.8739,63.6987,63.7279,178600.0
2013-05-14 09:45:00,87.3,87.34,86.91,86.93,293100.0,63.7133,63.7425,63.4287,63.4433,293100.0
2013-05-14 09:50:00,86.96,87.15,86.93,86.95,172900.0,63.4652,63.6038,63.4433,63.4579,172900.0
2013-05-14 09:55:00,86.97,87.09,86.93,86.98,134900.0,63.4725,63.5601,63.4433,63.4798,134900.0
2013-05-14 10:00:00,87.0,87.0,86.86,86.89,165200.0,63.4944,63.4944,63.3922,63.4141,165200.0
2013-05-14 10:05:00,86.88,87.16,86.87,87.15,221100.0,63.4068,63.6111,63.3995,63.6038,221100.0
2013-05-14 10:10:00,87.14,87.27,87.09,87.24,133500.0,63.5965,63.6914,63.5601,63.6695,133500.0
2013-05-14 10:15:00,87.23,87.29,87.18,87.24,87000.0,63.6622,63.706,63.6257,63.6695,87000.0
2013-05-14 10:20:00,87.25,87.27,87.06,87.22,88300.0,63.6768,63.6914,63.5382,63.6549,88300.0
2013-05-14 10:25:00,87.22,87.33,87.21,87.31,78000.0,63.6549,63.7352,63.6476,63.7206,78000.0
2013-05-14 10:30:00,87.31,87.38,87.26,87.36,59400.0,63.7206,63.7717,63.6841,63.7571,59400.0
2013-05-14 10:35:00,87.36,87.39,87.3,87.3,64300.0,63.7571,63.779,63.7133,63.7133,64300.0
2013-05-14 10:40:00,87.29,87.36,87.2,87.2,65300.0,63.706,63.7571,63.6403,63.6403,65300.0
2013-05-14 10:45:00,87.22,87.3,87.09,87.11,66700.0,63.6549,63.7133,63.5601,63.5747,66700.0
2013-05-14 10:50:00,87.09,87.18,87.03,87.15,86600.0,63.5601,63.6257,63.5163,63.6038,86600.0
2013-05-14 10:55:00,87.14,87.24,87.12,87.14,51300.0,63.5965,63.6695,63.582,63.5965,51300.0
2013-05-14 11:00:00,87.13,87.26,87.12,87.13,83500.0,63.5893,63.6841,63.582,63.5893,83500.0
2013-05-14 11:05:00,87.12,87.17,87.02,87.17,113300.0,63.582,63.6184,63.509,63.6184,113300.0
2013-05-14 11:10:00,87.17,87.33,87.16,87.31,74700.0,63.6184,63.7352,63.6111,63.7206,74700.0
2013-05-14 11:15:00,87.32,87.38,87.26,87.34,124500.0,63.7279,63.7717,63.6841,63.7425,124500.0
2013-05-14 11:20:00,87.34,87.35,87.25,87.25,51800.0,63.7425,63.7498,63.6768,63.6768,51800.0
2013-05-14 11:25:00,87.25,87.37,87.22,87.36,55600.0,63.6768,63.7644,63.6549,63.7571,55600.0
2013-05-14 11:30:00,87.37,87.39,87.29,87.31,62600.0,63.7644,63.779,63.706,63.7206,62600.0
2013-05-14 11:35:00,87.31,87.47,87.31,87.47,59200.0,63.7206,63.8374,63.7206,63.8374,59200.0
2013-05-14 11:40:00,87.46,87.47,87.38,87.44,45600.0,63.8301,63.8374,63.7717,63.8155,45600.0
2013-05-14 11:45:00,87.45,87.5,87.4,87.49,77300.0,63.8228,63.8593,63.7863,63.852,77300.0
2013-05-14 11:50:00,87.47,87.49,87.4,87.44,53300.0,63.8374,63.852,63.7863,63.8155,53300.0
2013-05-14 11:55:00,87.44,87.48,87.41,87.43,69500.0,63.8155,63.8447,63.7936,63.8082,69500.0
2013-05-14 12:00:00,87.42,87.45,87.37,87.37,60200.0,63.8009,63.8228,63.7644,63.7644,60200.0
2013-05-14 12:05:00,87.37,87.41,87.35,87.4,41500.0,63.7644,63.7936,63.7498,63.7863,41500.0
2013-05-14 12:10:00,87.4,87.54,87.4,87.53,44500.0,63.7863,63.8885,63.7863,63.8812,44500.0
2013-05-14 12:15:00,87.54,87.63,87.53,87.57,65800.0,63.8885,63.9542,63.8812,63.9104,65800.0
2013-05-14 12:20:00,87.57,87.59,87.5,87.51,33200.0,63.9104,63.925,63.8593,63.8666,33200.0
2013-05-14 12:25:00,87.51,87.53,87.4,87.43,32900.0,63.8666,63.8812,63.7863,63.8082,32900.0
2013-05-14 12:30:00,87.42,87.58,87.41,87.52,38900.0,63.8009,63.9177,63.7936,63.8739,38900.0
2013-05-14 12:35:00,87.51,87.52,87.43,87.47,38100.0,63.8666,63.8739,63.8082,63.8374,38100.0
2013-05-14 12:40:00,87.47,87.49,87.43,87.43,36800.0,63.8374,63.852,63.8082,63.8082,36800.0
2013-05-14 12:45:00,87.43,87.43,87.3,87.3,61800.0,63.8082,63.8082,63.7133,63.7133,61800.0
2013-05-14 12:50:00,87.3,87.33,87.24,87.31,47400.0,63.7133,63.7352,63.6695,63.7206,47400.0
2013-05-14 12:55:00,87.31,87.33,87.21,87.21,41300.0,63.7206,63.7352,63.6476,63.6476,41300.0
2013-05-14 13:00:00,87.21,87.28,87.19,87.26,64800.0,63.6476,63.6987,63.633,63.6841,64800.0
2013-05-14 13:05:00,87.26,87.35,87.26,87.3,48300.0,63.6841,63.7498,63.6841,63.7133,48300.0
2013-05-14 13:10:00,87.3,87.34,87.29,87.32,38000.0,63.7133,63.7425,63.706,63.7279,38000.0
2013-05-14 13:15:00,87.32,87.39,87.32,87.38,29600.0,63.7279,63.779,63.7279,63.7717,29600.0
2013-05-14 13:20:00,87.37,87.43,87.33,87.41,54100.0,63.7644,63.8082,63.7352,63.7936,54100.0
2013-05-14 13:25:00,87.41,87.46,87.33,87.43,57200.0,63.7936,63.8301,63.7352,63.8082,57200.0
2013-05-14 13:30:00,87.43,87.44,87.33,87.34,32700.0,63.8082,63.8155,63.7352,63.7425,32700.0
2013-05-14 13:35:00,87.33,87.36,87.29,87.3,37900.0,63.7352,63.7571,63.706,63.7133,37900.0
2013-05-14 13:40:00,87.31,87.32,87.24,87.26,45400.0,63.7206,63.7279,63.6695,63.6841,45400.0
2013-05-14 13:45:00,87.27,87.3,87.24,87.3,38600.0,63.6914,63.7133,63.6695,63.7133,38600.0
2013-05-14 13:50:00,87.29,87.33,87.2,87.25,48800.0,63.706,63.7352,63.6403,63.6768,48800.0
2013-05-14 13:55:00,87.25,87.27,87.14,87.27,75000.0,63.6768,63.6914,63.5965,63.6914,75000.0
2013-05-14 14:00:00,87.29,87.29,87.25,87.26,54000.0,63.706,63.706,63.6768,63.6841,54000.0
2013-05-14 14:05:00,87.25,87.32,87.23,87.3,35400.0,63.6768,63.7279,63.6622,63.7133,35400.0
2013-05-14 14:10:00,87.3,87.44,87.29,87.35,90600.0,63.7133,63.8155,63.706,63.7498,90600.0
2013-05-14 14:15:00,87.35,87.36,87.29,87.3,37500.0,63.7498,63.7571,63.706,63.7133,37500.0
2013-05-14 14:20:00,87.31,87.31,87.25,87.27,29700.0,63.7206,63.7206,63.6768,63.6914,29700.0
2013-05-14 14:25:00,87.27,87.34,87.27,87.3,52900.0,63.6914,63.7425,63.6914,63.7133,52900.0
2013-05-14 14:30:00,87.31,87.41,87.29,87.38,48600.0,63.7206,63.7936,63.706,63.7717,48600.0
2013-05-14 14:35:00,87.38,87.4,87.32,87.38,59100.0,63.7717,63.7863,63.7279,63.7717,59100.0
2013-05-14 14:40:00,87.38,87.42,87.33,87.37,56500.0,63.7717,63.8009,63.7352,63.7644,56500.0
2013-05-14 14:45:00,87.37,87.41,87.33,87.37,47600.0,63.7644,63.7936,63.7352,63.7644,47600.0
2013-05-14 14:50:00,87.37,87.38,87.27,87.32,48600.0,63.7644,63.7717,63.6914,63.7279,48600.0
2013-05-14 14:55:00,87.34,87.35,87.28,87.28,38900.0,63.7425,63.7498,63.6987,63.6987,38900.0
2013-05-14 15:00:00,87.28,87.41,87.27,87.4,39900.0,63.6987,63.7936,63.6914,63.7863,39900.0
2013-05-14 15:05:00,87.4,87.4,87.34,87.37,32600.0,63.7863,63.7863,63.7425,63.7644,32600.0
2013-05-14 15:10:00,87.37,87.39,87.31,87.36,56400.0,63.7644,63.779,63.7206,63.7571,56400.0
2013-05-14 15:15:00,87.35,87.39,87.29,87.38,73200.0,63.7498,63.779,63.706,63.7717,73200.0
2013-05-14 15:20:00,87.37,87.38,87.27,87.28,67700.0,63.7644,63.7717,63.6914,63.6987,67700.0
2013-05-14 15:25:00,87.29,87.37,87.28,87.37,47300.0,63.706,63.7644,63.6987,63.7644,47300.0
2013-05-14 15:30:00,87.36,87.4,87.31,87.34,81200.0,63.7571,63.7863,63.7206,63.7425,81200.0
2013-05-14 15:35:00,87.34,87.37,87.28,87.3,105200.0,63.7425,63.7644,63.6987,63.7133,105200.0
2013-05-14 15:40:00,87.3,87.38,87.28,87.36,89900.0,63.7133,63.7717,63.6987,63.7571,89900.0
2013-05-14 15:45:00,87.37,87.49,87.33,87.49,166300.0,63.7644,63.852,63.7352,63.852,166300.0
2013-05-14 15:50:00,87.48,87.5,87.41,87.47,199300.0,63.8447,63.8593,63.7936,63.8374,199300.0
2013-05-14 15:55:00,87.47,87.55,87.46,87.55,327900.0,63.8374,63.8958,63.8301,63.8958,327900.0
2013-05-15 09:30:00,86.97,86.97,86.44,86.53,385300.0,63.4725,63.4725,63.0857,63.1514,385300.0
2013-05-15 09:35:00,86.53,86.84,86.51,86.7,142200.0,63.1514,63.3776,63.1368,63.2754,142200.0
2013-05-15 09:40:00,86.7,86.82,86.49,86.5,127400.0,63.2754,63.363,63.1222,63.1295,127400.0
2013-05-15 09:45:00,86.5,86.84,86.49,86.8,113900.0,63.1295,63.3776,63.1222,63.3484,113900.0
2013-05-15 09:50:00,86.83,86.94,86.76,86.77,84400.0,63.3703,63.4506,63.3192,63.3265,84400.0
2013-05-15 09:55:00,86.77,86.89,86.74,86.78,88400.0,63.3265,63.4141,63.3046,63.3338,88400.0
2013-05-15 10:00:00,86.8,86.96,86.77,86.94,153400.0,63.3484,63.4652,63.3265,63.4506,153400.0
2013-05-15 10:05:00,86.95,86.95,86.75,86.8,98600.0,63.4579,63.4579,63.3119,63.3484,98600.0
2013-05-15 10:10:00,86.8,86.8,86.75,86.79,91800.0,63.3484,63.3484,63.3119,63.3411,91800.0
2013-05-15 10:15:00,86.79,86.85,86.78,86.85,71200.0,63.3411,63.3849,63.3338,63.3849,71200.0
2013-05-15 10:20:00,86.85,86.91,86.78,86.83,90800.0,63.3849,63.4287,63.3338,63.3703,90800.0
2013-05-15 10:25:00,86.82,86.87,86.76,86.77,78900.0,63.363,63.3995,63.3192,63.3265,78900.0
2013-05-15 10:30:00,86.78,86.81,86.67,86.68,93100.0,63.3338,63.3557,63.2535,63.2608,93100.0
2013-05-15 10:35:00,86.68,86.76,86.67,86.76,75200.0,63.2608,63.3192,63.2535,63.3192,75200.0
2013-05-15 10:40:00,86.75,86.75,86.66,86.66,84000.0,63.3119,63.3119,63.2462,63.2462,84000.0
2013-05-15 10:45:00,86.68,86.73,86.63,86.64,147300.0,63.2608,63.2973,63.2243,63.2316,147300.0
2013-05-15 10:50:00,86.64,86.69,86.53,86.54,96300.0,63.2316,63.2681,63.1514,63.1587,96300.0
2013-05-15 10:55:00,86.54,86.6,86.54,86.58,55600.0,63.1587,63.2024,63.1587,63.1878,55600.0
2013-05-15 11:00:00,86.59,86.75,86.59,86.72,152300.0,63.1951,63.3119,63.1951,63.29,152300.0
2013-05-15 11:05:00,86.72,86.8,86.7,86.78,121500.0,63.29,63.3484,63.2754,63.3338,121500.0
2013-05-15 11:10:00,86.8,86.82,86.75,86.82,62400.0,63.3484,63.363,63.3119,63.363,62400.0
2013-05-15 11:15:00,86.8,86.95,86.8,86.87,59400.0,63.3484,63.4579,63.3484,63.3995,59400.0
2013-05-15 11:20:00,86.87,86.87,86.74,86.75,48700.0,63.3995,63.3995,63.3046,63.3119,48700.0
2013-05-15 11:25:00,86.74,86.75,86.69,86.72,35300.0,63.3046,63.3119,63.2681,63.29,35300.0
2013-05-15 11:30:00,86.72,86.82,86.69,86.79,79100.0,63.29,63.363,63.2681,63.3411,79100.0
2013-05-15 11:35:00,86.78,86.93,86.76,86.92,124400.0,63.3338,63.4433,63.3192,63.436,124400.0
2013-05-15 11:40:00,86.92,86.92,86.74,86.82,80100.0,63.436,63.436,63.3046,63.363,80100.0
2013-05-15 11:45:00,86.84,86.85,86.77,86.77,28300.0,63.3776,63.3849,63.3265,63.3265,28300.0
2013-05-15 11:50:00,86.79,86.92,86.76,86.91,101400.0,63.3411,63.436,63.3192,63.4287,101400.0
2013-05-15 11:55:00,86.91,87.08,86.9,87.06,73800.0,63.4287,63.5528,63.4214,63.5382,73800.0
2013-05-15 12:00:00,87.06,87.06,86.91,86.94,54400.0,63.5382,63.5382,63.4287,63.4506,54400.0
2013-05-15 12:05:00,86.93,87.1,86.88,87.04,102500.0,63.4433,63.5674,63.4068,63.5236,102500.0
2013-05-15 12:10:00,87.04,87.14,86.99,87.12,51900.0,63.5236,63.5965,63.4871,63.582,51900.0
2013-05-15 12:15:00,87.11,87.13,87.04,87.08,47700.0,63.5747,63.5893,63.5236,63.5528,47700.0
2013-05-15 12:20:00,87.09,87.1,86.92,86.92,27800.0,63.5601,63.5674,63.436,63.436,27800.0
2013-05-15 12:25:00,86.94,87.02,86.92,87.01,47400.0,63.4506,63.509,63.436,63.5017,47400.0
2013-05-15 12:30:00,87.03,87.07,87.02,87.07,25300.0,63.5163,63.5455,63.509,63.5455,25300.0
2013-05-15 12:35:00,87.06,87.13,87.05,87.11,28100.0,63.5382,63.5893,63.5309,63.5747,28100.0
2013-05-15 12:40:00,87.11,87.17,87.07,87.1,36800.0,63.5747,63.6184,63.5455,63.5674,36800.0
2013-05-15 12:45:00,87.1,87.13,87.09,87.12,16600.0,63.5674,63.5893,63.5601,63.582,16600.0
2013-05-15 12:50:00,87.11,87.15,87.06,87.13,52200.0,63.5747,63.6038,63.5382,63.5893,52200.0
2013-05-15 12:55:00,87.12,87.18,87.12,87.15,49700.0,63.582,63.6257,63.582,63.6038,49700.0
2013-05-15 13:00:00,87.15,87.16,87.12,87.12,33600.0,63.6038,63.6111,63.582,63.582,33600.0
2013-05-15 13:05:00,87.13,87.14,87.08,87.09,34000.0,63.5893,63.5965,63.5528,63.5601,34000.0
2013-05-15 13:10:00,87.09,87.1,87.05,87.06,31300.0,63.5601,63.5674,63.5309,63.5382,31300.0
2013-05-15 13:15:00,87.05,87.07,87.01,87.05,28900.0,63.5309,63.5455,63.5017,63.5309,28900.0
2013-05-15 13:20:00,87.05,87.06,86.96,86.99,35400.0,63.5309,63.5382,63.4652,63.4871,35400.0
2013-05-15 13:25:00,87.0,87.08,86.98,87.08,35000.0,63.4944,63.5528,63.4798,63.5528,35000.0
2013-05-15 13:30:00,87.07,87.15,87.07,87.08,39300.0,63.5455,63.6038,63.5455,63.5528,39300.0
2013-05-15 13:35:00,87.09,87.11,87.01,87.02,26300.0,63.5601,63.5747,63.5017,63.509,26300.0
2013-05-15 13:40:00,87.01,87.03,86.93,86.93,30800.0,63.5017,63.5163,63.4433,63.4433,30800.0
2013-05-15 13:45:00,86.95,86.95,86.88,86.94,53700.0,63.4579,63.4579,63.4068,63.4506,53700.0
2013-05-15 13:50:00,86.95,86.96,86.91,86.94,34100.0,63.4579,63.4652,63.4287,63.4506,34100.0
2013-05-15 13:55:00,86.92,86.94,86.88,86.89,46700.0,63.436,63.4506,63.4068,63.4141,46700.0
2013-05-15 14:00:00,86.89,86.93,86.88,86.89,54000.0,63.4141,63.4433,63.4068,63.4141,54000.0
2013-05-15 14:05:00,86.88,86.92,86.83,86.85,51800.0,63.4068,63.436,63.3703,63.3849,51800.0
2013-05-15 14:10:00,86.84,86.84,86.79,86.79,40600.0,63.3776,63.3776,63.3411,63.3411,40600.0
2013-05-15 14:15:00,86.79,86.79,86.7,86.72,59600.0,63.3411,63.3411,63.2754,63.29,59600.0
2013-05-15 14:20:00,86.73,86.78,86.71,86.74,37600.0,63.2973,63.3338,63.2827,63.3046,37600.0
2013-05-15 14:25:00,86.74,86.76,86.7,86.74,46100.0,63.3046,63.3192,63.2754,63.3046,46100.0
2013-05-15 14:30:00,86.74,86.77,86.69,86.7,38100.0,63.3046,63.3265,63.2681,63.2754,38100.0
2013-05-15 14:35:00,86.7,86.73,86.67,86.67,24200.0,63.2754,63.2973,63.2535,63.2535,24200.0
2013-05-15 14:40:00,86.67,86.7,86.55,86.55,59100.0,63.2535,63.2754,63.166,63.166,59100.0
2013-05-15 14:45:00,86.57,86.65,86.45,86.63,97000.0,63.1806,63.2389,63.093,63.2243,97000.0
2013-05-15 14:50:00,86.64,86.69,86.61,86.64,43500.0,63.2316,63.2681,63.2097,63.2316,43500.0
2013-05-15 14:55:00,86.64,86.72,86.63,86.66,48700.0,63.2316,63.29,63.2243,63.2462,48700.0
2013-05-15 15:00:00,86.69,86.7,86.63,86.67,40300.0,63.2681,63.2754,63.2243,63.2535,40300.0
2013-05-15 15:05:00,86.68,86.74,86.68,86.7,62200.0,63.2608,63.3046,63.2608,63.2754,62200.0
2013-05-15 15:10:00,86.7,86.78,86.7,86.7,61200.0,63.2754,63.3338,63.2754,63.2754,61200.0
2013-05-15 15:15:00,86.7,86.7,86.6,86.63,67900.0,63.2754,63.2754,63.2024,63.2243,67900.0
2013-05-15 15:20:00,86.64,86.73,86.62,86.7,73500.0,63.2316,63.2973,63.217,63.2754,73500.0
2013-05-15 15:25:00,86.7,86.78,86.69,86.71,48000.0,63.2754,63.3338,63.2681,63.2827,48000.0
2013-05-15 15:30:00,86.71,86.84,86.7,86.83,70500.0,63.2827,63.3776,63.2754,63.3703,70500.0
2013-05-15 15:35:00,86.83,86.87,86.77,86.81,100000.0,63.3703,63.3995,63.3265,63.3557,100000.0
2013-05-15 15:40:00,86.8,86.8,86.73,86.73,94800.0,63.3484,63.3484,63.2973,63.2973,94800.0
2013-05-15 15:45:00,86.74,86.87,86.73,86.84,175700.0,63.3046,63.3995,63.2973,63.3776,175700.0
2013-05-15 15:50:00,86.85,86.9,86.84,86.85,237700.0,63.3849,63.4214,63.3776,63.3849,237700.0
2013-05-15 15:55:00,86.86,87.0,86.85,87.0,416100.0,63.3922,63.4944,63.3849,63.4944,416100.0
2013-05-16 09:30:00,86.55,86.64,86.25,86.33,185600.0,63.166,63.2316,62.947,63.0054,185600.0
2013-05-16 09:35:00,86.33,86.44,86.33,86.41,109800.0,63.0054,63.0857,63.0054,63.0638,109800.0
2013-05-16 09:40:00,86.42,86.49,86.35,86.42,155200.0,63.0711,63.1222,63.02,63.0711,155200.0
2013-05-16 09:45:00,86.42,86.6,86.4,86.5,159600.0,63.0711,63.2024,63.0565,63.1295,159600.0
2013-05-16 09:50:00,86.5,86.56,86.36,86.56,162500.0,63.1295,63.1733,63.0273,63.1733,162500.0
2013-05-16 09:55:00,86.54,86.68,86.45,86.52,107200.0,63.1587,63.2608,63.093,63.1441,107200.0
2013-05-16 10:00:00,86.52,86.54,86.25,86.31,142700.0,63.1441,63.1587,62.947,62.9908,142700.0
2013-05-16 10:05:00,86.28,86.42,86.22,86.24,160000.0,62.9689,63.0711,62.9251,62.9397,160000.0
2013-05-16 10:10:00,86.25,86.33,86.1,86.33,131200.0,62.947,63.0054,62.8375,63.0054,131200.0
2013-05-16 10:15:00,86.33,86.38,86.16,86.23,143500.0,63.0054,63.0419,62.8813,62.9324,143500.0
2013-05-16 10:20:00,86.22,86.45,86.22,86.39,99700.0,62.9251,63.093,62.9251,63.0492,99700.0
2013-05-16 10:25:00,86.4,86.45,86.32,86.35,189500.0,63.0565,63.093,62.9981,63.02,189500.0
2013-05-16 10:30:00,86.36,86.53,86.31,86.4,164800.0,63.0273,63.1514,62.9908,63.0565,164800.0
2013-05-16 10:35:00,86.4,86.77,86.4,86.71,97900.0,63.0565,63.3265,63.0565,63.2827,97900.0
2013-05-16 10:40:00,86.71,86.8,86.45,86.45,117400.0,63.2827,63.3484,63.093,63.093,117400.0
2013-05-16 10:45:00,86.46,86.61,86.46,86.6,90800.0,63.1003,63.2097,63.1003,63.2024,90800.0
2013-05-16 10:50:00,86.6,86.74,86.55,86.74,72500.0,63.2024,63.3046,63.166,63.3046,72500.0
2013-05-16 10:55:00,86.73,86.81,86.72,86.81,109800.0,63.2973,63.3557,63.29,63.3557,109800.0
2013-05-16 11:00:00,86.81,87.18,86.8,87.18,183400.0,63.3557,63.6257,63.3484,63.6257,183400.0
2013-05-16 11:05:00,87.17,87.31,87.12,87.28,169300.0,63.6184,63.7206,63.582,63.6987,169300.0
2013-05-16 11:10:00,87.28,87.28,87.09,87.16,165300.0,63.6987,63.6987,63.5601,63.6111,165300.0
2013-05-16 11:15:00,87.16,87.26,87.12,87.15,78700.0,63.6111,63.6841,63.582,63.6038,78700.0
2013-05-16 11:20:00,87.15,87.22,87.13,87.2,107300.0,63.6038,63.6549,63.5893,63.6403,107300.0
2013-05-16 11:25:00,87.21,87.21,87.01,87.02,97300.0,63.6476,63.6476,63.5017,63.509,97300.0
2013-05-16 11:30:00,87.03,87.04,86.88,86.9,141300.0,63.5163,63.5236,63.4068,63.4214,141300.0
2013-05-16 11:35:00,86.89,86.98,86.86,86.95,75700.0,63.4141,63.4798,63.3922,63.4579,75700.0
2013-05-16 11:40:00,86.98,87.1,86.88,87.06,95200.0,63.4798,63.5674,63.4068,63.5382,95200.0
2013-05-16 11:45:00,87.06,87.16,87.02,87.13,79000.0,63.5382,63.6111,63.509,63.5893,79000.0
2013-05-16 11:50:00,87.12,87.22,87.06,87.11,42000.0,63.582,63.6549,63.5382,63.5747,42000.0
2013-05-16 11:55:00,87.1,87.1,87.0,87.07,50000.0,63.5674,63.5674,63.4944,63.5455,50000.0
2013-05-16 12:00:00,87.08,87.2,87.08,87.18,71100.0,63.5528,63.6403,63.5528,63.6257,71100.0
2013-05-16 12:05:00,87.18,87.28,87.17,87.28,68700.0,63.6257,63.6987,63.6184,63.6987,68700.0
2013-05-16 12:10:00,87.28,87.29,87.18,87.19,68000.0,63.6987,63.706,63.6257,63.633,68000.0
2013-05-16 12:15:00,87.18,87.2,87.11,87.12,38700.0,63.6257,63.6403,63.5747,63.582,38700.0
2013-05-16 12:20:00,87.13,87.14,87.04,87.04,55100.0,63.5893,63.5965,63.5236,63.5236,55100.0
2013-05-16 12:25:00,87.03,87.08,87.02,87.04,88700.0,63.5163,63.5528,63.509,63.5236,88700.0
2013-05-16 12:30:00,87.04,87.09,87.02,87.09,22700.0,63.5236,63.5601,63.509,63.5601,22700.0
2013-05-16 12:35:00,87.08,87.11,87.04,87.04,58500.0,63.5528,63.5747,63.5236,63.5236,58500.0
2013-05-16 12:40:00,87.04,87.05,86.94,86.94,30600.0,63.5236,63.5309,63.4506,63.4506,30600.0
2013-05-16 12:45:00,86.94,86.96,86.84,86.94,54500.0,63.4506,63.4652,63.3776,63.4506,54500.0
2013-05-16 12:50:00,86.92,86.97,86.88,86.88,49300.0,63.436,63.4725,63.4068,63.4068,49300.0
2013-05-16 12:55:00,86.89,87.11,86.88,87.07,61300.0,63.4141,63.5747,63.4068,63.5455,61300.0
2013-05-16 13:00:00,87.06,87.15,87.06,87.11,54100.0,63.5382,63.6038,63.5382,63.5747,54100.0
2013-05-16 13:05:00,87.12,87.21,87.11,87.21,52200.0,63.582,63.6476,63.5747,63.6476,52200.0
2013-05-16 13:10:00,87.22,87.23,87.16,87.17,37600.0,63.6549,63.6622,63.6111,63.6184,37600.0
2013-05-16 13:15:00,87.16,87.16,87.06,87.07,33500.0,63.6111,63.6111,63.5382,63.5455,33500.0
2013-05-16 13:20:00,87.08,87.16,87.05,87.16,36200.0,63.5528,63.6111,63.5309,63.6111,36200.0
2013-05-16 13:25:00,87.15,87.18,87.1,87.18,40100.0,63.6038,63.6257,63.5674,63.6257,40100.0
2013-05-16 13:30:00,87.18,87.25,87.17,87.21,38300.0,63.6257,63.6768,63.6184,63.6476,38300.0
2013-05-16 13:35:00,87.21,87.29,87.21,87.23,54900.0,63.6476,63.706,63.6476,63.6622,54900.0
2013-05-16 13:40:00,87.23,87.24,87.14,87.14,45200.0,63.6622,63.6695,63.5965,63.5965,45200.0
2013-05-16 13:45:00,87.14,87.24,87.09,87.21,53000.0,63.5965,63.6695,63.5601,63.6476,53000.0
2013-05-16 13:50:00,87.21,87.26,87.2,87.25,40300.0,63.6476,63.6841,63.6403,63.6768,40300.0
2013-05-16 13:55:00,87.24,87.25,87.16,87.18,39100.0,63.6695,63.6768,63.6111,63.6257,39100.0
2013-05-16 14:00:00,87.18,87.35,87.17,87.34,44000.0,63.6257,63.7498,63.6184,63.7425,44000.0
2013-05-16 14:05:00,87.35,87.56,87.34,87.56,106100.0,63.7498,63.9031,63.7425,63.9031,106100.0
2013-05-16 14:10:00,87.56,87.65,87.5,87.52,100600.0,63.9031,63.9688,63.8593,63.8739,100600.0
2013-05-16 14:15:00,87.51,87.53,87.46,87.47,62700.0,63.8666,63.8812,63.8301,63.8374,62700.0
2013-05-16 14:20:00,87.46,87.46,87.32,87.39,62300.0,63.8301,63.8301,63.7279,63.779,62300.0
2013-05-16 14:25:00,87.38,87.42,87.32,87.35,58000.0,63.7717,63.8009,63.7279,63.7498,58000.0
2013-05-16 14:30:00,87.36,87.39,87.31,87.32,36400.0,63.7571,63.779,63.7206,63.7279,36400.0
2013-05-16 14:35:00,87.32,87.34,87.3,87.3,37700.0,63.7279,63.7425,63.7133,63.7133,37700.0
2013-05-16 14:40:00,87.3,87.31,87.22,87.28,54100.0,63.7133,63.7206,63.6549,63.6987,54100.0
2013-05-16 14:45:00,87.27,87.34,87.16,87.26,71200.0,63.6914,63.7425,63.6111,63.6841,71200.0
2013-05-16 14:50:00,87.26,87.27,87.04,87.04,63000.0,63.6841,63.6914,63.5236,63.5236,63000.0
2013-05-16 14:55:00,87.04,87.13,87.01,87.09,45500.0,63.5236,63.5893,63.5017,63.5601,45500.0
2013-05-16 15:00:00,87.09,87.2,87.08,87.18,51200.0,63.5601,63.6403,63.5528,63.6257,51200.0
2013-05-16 15:05:00,87.18,87.23,87.08,87.14,95800.0,63.6257,63.6622,63.5528,63.5965,95800.0
2013-05-16 15:10:00,87.13,87.27,87.12,87.16,52900.0,63.5893,63.6914,63.582,63.6111,52900.0
2013-05-16 15:15:00,87.16,87.23,87.13,87.13,63500.0,63.6111,63.6622,63.5893,63.5893,63500.0
2013-05-16 15:20:00,87.13,87.16,87.04,87.07,140000.0,63.5893,63.6111,63.5236,63.5455,140000.0
2013-05-16 15:25:00,87.07,87.08,86.94,86.99,94700.0,63.5455,63.5528,63.4506,63.4871,94700.0
2013-05-16 15:30:00,86.99,86.99,86.83,86.87,136900.0,63.4871,63.4871,63.3703,63.3995,136900.0
2013-05-16 15:35:00,86.86,86.86,86.59,86.63,145300.0,63.3922,63.3922,63.1951,63.2243,145300.0
2013-05-16 15:40:00,86.63,86.64,86.49,86.52,219900.0,63.2243,63.2316,63.1222,63.1441,219900.0
2013-05-16 15:45:00,86.52,86.63,86.48,86.61,221300.0,63.1441,63.2243,63.1149,63.2097,221300.0
2013-05-16 15:50:00,86.61,86.7,86.59,86.64,230300.0,63.2097,63.2754,63.1951,63.2316,230300.0
2013-05-16 15:55:00,86.64,86.84,86.63,86.77,339200.0,63.2316,63.3776,63.2243,63.3265,339200.0
2013-05-17 09:30:00,87.4,87.5,87.13,87.27,403000.0,63.7863,63.8593,63.5893,63.6914,403000.0
2013-05-17 09:35:00,87.29,87.48,87.14,87.14,69700.0,63.706,63.8447,63.5965,63.5965,69700.0
2013-05-17 09:40:00,87.11,87.43,87.1,87.21,74900.0,63.5747,63.8082,63.5674,63.6476,74900.0
2013-05-17 09:45:00,87.23,87.43,87.12,87.34,76800.0,63.6622,63.8082,63.582,63.7425,76800.0
2013-05-17 09:50:00,87.32,87.56,87.32,87.55,89000.0,63.7279,63.9031,63.7279,63.8958,89000.0
2013-05-17 09:55:00,87.55,87.6,87.38,87.38,124400.0,63.8958,63.9323,63.7717,63.7717,124400.0
2013-05-17 10:00:00,87.39,87.54,87.36,87.48,105300.0,63.779,63.8885,63.7571,63.8447,105300.0
2013-05-17 10:05:00,87.49,87.56,87.46,87.51,81300.0,63.852,63.9031,63.8301,63.8666,81300.0
2013-05-17 10:10:00,87.52,87.71,87.47,87.71,114100.0,63.8739,64.0125,63.8374,64.0125,114100.0
2013-05-17 10:15:00,87.72,87.77,87.4,87.73,187000.0,64.0198,64.0563,63.7863,64.0271,187000.0
2013-05-17 10:20:00,87.73,87.73,87.52,87.64,105500.0,64.0271,64.0271,63.8739,63.9615,105500.0
2013-05-17 10:25:00,87.64,87.78,87.6,87.77,89000.0,63.9615,64.0636,63.9323,64.0563,89000.0
2013-05-17 10:30:00,87.77,87.85,87.56,87.56,165800.0,64.0563,64.1147,63.9031,63.9031,165800.0
2013-05-17 10:35:00,87.55,87.65,87.55,87.64,79300.0,63.8958,63.9688,63.8958,63.9615,79300.0
2013-05-17 10:40:00,87.64,87.78,87.64,87.78,72000.0,63.9615,64.0636,63.9615,64.0636,72000.0
2013-05-17 10:45:00,87.77,87.85,87.74,87.83,103600.0,64.0563,64.1147,64.0344,64.1001,103600.0
2013-05-17 10:50:00,87.82,87.85,87.65,87.66,79300.0,64.0928,64.1147,63.9688,63.9761,79300.0
2013-05-17 10:55:00,87.65,87.76,87.64,87.68,45400.0,63.9688,64.049,63.9615,63.9907,45400.0
2013-05-17 11:00:00,87.66,87.73,87.63,87.71,56700.0,63.9761,64.0271,63.9542,64.0125,56700.0
2013-05-17 11:05:00,87.72,87.74,87.53,87.53,131400.0,64.0198,64.0344,63.8812,63.8812,131400.0
2013-05-17 11:10:00,87.52,87.67,87.46,87.59,96200.0,63.8739,63.9834,63.8301,63.925,96200.0
2013-05-17 11:15:00,87.61,87.62,87.53,87.61,62600.0,63.9396,63.9469,63.8812,63.9396,62600.0
2013-05-17 11:20:00,87.61,87.71,87.6,87.71,85700.0,63.9396,64.0125,63.9323,64.0125,85700.0
2013-05-17 11:25:00,87.71,87.75,87.64,87.74,48000.0,64.0125,64.0417,63.9615,64.0344,48000.0
2013-05-17 11:30:00,87.75,87.75,87.67,87.68,45100.0,64.0417,64.0417,63.9834,63.9907,45100.0
2013-05-17 11:35:00,87.68,87.76,87.67,87.75,52200.0,63.9907,64.049,63.9834,64.0417,52200.0
2013-05-17 11:40:00,87.76,87.78,87.67,87.67,50300.0,64.049,64.0636,63.9834,63.9834,50300.0
2013-05-17 11:45:00,87.67,87.68,87.57,87.57,102200.0,63.9834,63.9907,63.9104,63.9104,102200.0
2013-05-17 11:50:00,87.57,87.65,87.56,87.65,22300.0,63.9104,63.9688,63.9031,63.9688,22300.0
2013-05-17 11:55:00,87.63,87.65,87.57,87.6,105000.0,63.9542,63.9688,63.9104,63.9323,105000.0
2013-05-17 12:00:00,87.6,87.69,87.56,87.65,34800.0,63.9323,63.9979,63.9031,63.9688,34800.0
2013-05-17 12:05:00,87.66,87.69,87.64,87.67,29700.0,63.9761,63.9979,63.9615,63.9834,29700.0
2013-05-17 12:10:00,87.67,87.71,87.67,87.71,22700.0,63.9834,64.0125,63.9834,64.0125,22700.0
2013-05-17 12:15:00,87.71,87.76,87.7,87.73,36500.0,64.0125,64.049,64.0052,64.0271,36500.0
2013-05-17 12:20:00,87.73,87.78,87.72,87.78,37400.0,64.0271,64.0636,64.0198,64.0636,37400.0
2013-05-17 12:25:00,87.77,87.81,87.77,87.8,25500.0,64.0563,64.0855,64.0563,64.0782,25500.0
2013-05-17 12:30:00,87.8,87.86,87.8,87.85,36200.0,64.0782,64.122,64.0782,64.1147,36200.0
2013-05-17 12:35:00,87.84,87.85,87.78,87.78,30000.0,64.1074,64.1147,64.0636,64.0636,30000.0
2013-05-17 12:40:00,87.78,87.79,87.72,87.78,18400.0,64.0636,64.0709,64.0198,64.0636,18400.0
2013-05-17 12:45:00,87.78,87.79,87.72,87.76,24800.0,64.0636,64.0709,64.0198,64.049,24800.0
2013-05-17 12:50:00,87.75,87.78,87.7,87.72,21300.0,64.0417,64.0636,64.0052,64.0198,21300.0
2013-05-17 12:55:00,87.71,87.71,87.61,87.62,27800.0,64.0125,64.0125,63.9396,63.9469,27800.0
2013-05-17 13:00:00,87.61,87.64,87.6,87.62,27000.0,63.9396,63.9615,63.9323,63.9469,27000.0
2013-05-17 13:05:00,87.61,87.69,87.6,87.69,46400.0,63.9396,63.9979,63.9323,63.9979,46400.0
2013-05-17 13:10:00,87.69,87.71,87.61,87.67,21500.0,63.9979,64.0125,63.9396,63.9834,21500.0
2013-05-17 13:15:00,87.65,87.67,87.62,87.62,26500.0,63.9688,63.9834,63.9469,63.9469,26500.0
2013-05-17 13:20:00,87.62,87.7,87.61,87.68,46700.0,63.9469,64.0052,63.9396,63.9907,46700.0
2013-05-17 13:25:00,87.69,87.7,87.62,87.68,17400.0,63.9979,64.0052,63.9469,63.9907,17400.0
2013-05-17 13:30:00,87.67,87.69,87.64,87.64,30900.0,63.9834,63.9979,63.9615,63.9615,30900.0
2013-05-17 13:35:00,87.65,87.67,87.64,87.65,26100.0,63.9688,63.9834,63.9615,63.9688,26100.0
2013-05-17 13:40:00,87.65,87.66,87.56,87.56,159900.0,63.9688,63.9761,63.9031,63.9031,159900.0
2013-05-17 13:45:00,87.56,87.57,87.44,87.44,28400.0,63.9031,63.9104,63.8155,63.8155,28400.0
2013-05-17 13:50:00,87.44,87.44,87.35,87.42,41100.0,63.8155,63.8155,63.7498,63.8009,41100.0
2013-05-17 13:55:00,87.42,87.5,87.42,87.44,42400.0,63.8009,63.8593,63.8009,63.8155,42400.0
2013-05-17 14:00:00,87.45,87.47,87.41,87.42,28600.0,63.8228,63.8374,63.7936,63.8009,28600.0
2013-05-17 14:05:00,87.43,87.44,87.35,87.36,29400.0,63.8082,63.8155,63.7498,63.7571,29400.0
2013-05-17 14:10:00,87.36,87.45,87.36,87.45,40900.0,63.7571,63.8228,63.7571,63.8228,40900.0
2013-05-17 14:15:00,87.44,87.48,87.43,87.45,43100.0,63.8155,63.8447,63.8082,63.8228,43100.0
2013-05-17 14:20:00,87.44,87.48,87.42,87.48,78700.0,63.8155,63.8447,63.8009,63.8447,78700.0
2013-05-17 14:25:00,87.48,87.53,87.48,87.49,29200.0,63.8447,63.8812,63.8447,63.852,29200.0
2013-05-17 14:30:00,87.49,87.59,87.47,87.59,31000.0,63.852,63.925,63.8374,63.925,31000.0
2013-05-17 14:35:00,87.59,87.6,87.52,87.58,39900.0,63.925,63.9323,63.8739,63.9177,39900.0
2013-05-17 14:40:00,87.57,87.57,87.48,87.52,26900.0,63.9104,63.9104,63.8447,63.8739,26900.0
2013-05-17 14:45:00,87.54,87.6,87.52,87.54,46500.0,63.8885,63.9323,63.8739,63.8885,46500.0
2013-05-17 14:50:00,87.56,87.59,87.42,87.45,86600.0,63.9031,63.925,63.8009,63.8228,86600.0
2013-05-17 14:55:00,87.45,87.52,87.45,87.51,66800.0,63.8228,63.8739,63.8228,63.8666,66800.0
2013-05-17 15:00:00,87.52,87.63,87.51,87.62,57000.0,63.8739,63.9542,63.8666,63.9469,57000.0
2013-05-17 15:05:00,87.61,87.63,87.58,87.6,51600.0,63.9396,63.9542,63.9177,63.9323,51600.0
2013-05-17 15:10:00,87.6,87.62,87.51,87.59,63500.0,63.9323,63.9469,63.8666,63.925,63500.0
2013-05-17 15:15:00,87.59,87.6,87.55,87.59,42700.0,63.925,63.9323,63.8958,63.925,42700.0
2013-05-17 15:20:00,87.58,87.61,87.56,87.58,60600.0,63.9177,63.9396,63.9031,63.9177,60600.0
2013-05-17 15:25:00,87.59,87.61,87.51,87.56,75800.0,63.925,63.9396,63.8666,63.9031,75800.0
2013-05-17 15:30:00,87.56,87.58,87.52,87.56,88500.0,63.9031,63.9177,63.8739,63.9031,88500.0
2013-05-17 15:35:00,87.56,87.62,87.55,87.56,76900.0,63.9031,63.9469,63.8958,63.9031,76900.0
2013-05-17 15:40:00,87.56,87.56,87.5,87.51,88300.0,63.9031,63.9031,63.8593,63.8666,88300.0
2013-05-17 15:45:00,87.52,87.6,87.52,87.55,147900.0,63.8739,63.9323,63.8739,63.8958,147900.0
2013-05-17 15:50:00,87.55,87.56,87.52,87.54,131600.0,63.8958,63.9031,63.8739,63.8885,131600.0
2013-05-17 15:55:00,87.55,87.66,87.5,87.63,595900.0,63.8958,63.9761,63.8593,63.9542,595900.0
2013-05-20 09:30:00,87.57,87.95,87.27,87.72,241100.0,63.9104,64.1877,63.6914,64.0198,241100.0
2013-05-20 09:35:00,87.72,87.93,87.65,87.91,59500.0,64.0198,64.1731,63.9688,64.1585,59500.0
2013-05-20 09:40:00,87.88,87.94,87.5,87.5,117800.0,64.1366,64.1804,63.8593,63.8593,117800.0
2013-05-20 09:45:00,87.5,87.5,87.29,87.35,107200.0,63.8593,63.8593,63.706,63.7498,107200.0
2013-05-20 09:50:00,87.36,87.59,87.34,87.58,114600.0,63.7571,63.925,63.7425,63.9177,114600.0
2013-05-20 09:55:00,87.58,87.81,87.53,87.78,87700.0,63.9177,64.0855,63.8812,64.0636,87700.0
2013-05-20 10:00:00,87.8,87.87,87.72,87.74,63800.0,64.0782,64.1293,64.0198,64.0344,63800.0
2013-05-20 10:05:00,87.74,87.97,87.74,87.91,89200.0,64.0344,64.2023,64.0344,64.1585,89200.0
2013-05-20 10:10:00,87.89,87.97,87.85,87.96,60000.0,64.1439,64.2023,64.1147,64.195,60000.0
2013-05-20 10:15:00,87.97,88.14,87.97,88.05,121000.0,64.2023,64.3264,64.2023,64.2607,121000.0
2013-05-20 10:20:00,88.03,88.06,87.88,87.94,81300.0,64.2461,64.268,64.1366,64.1804,81300.0
2013-05-20 10:25:00,87.96,88.02,87.9,87.95,62500.0,64.195,64.2388,64.1512,64.1877,62500.0
2013-05-20 10:30:00,87.95,88.0,87.89,87.93,48000.0,64.1877,64.2242,64.1439,64.1731,48000.0
2013-05-20 10:35:00,87.93,88.03,87.87,88.02,89200.0,64.1731,64.2461,64.1293,64.2388,89200.0
2013-05-20 10:40:00,88.02,88.05,87.97,88.05,78000.0,64.2388,64.2607,64.2023,64.2607,78000.0
2013-05-20 10:45:00,88.04,88.07,88.01,88.03,63300.0,64.2534,64.2753,64.2315,64.2461,63300.0
2013-05-20 10:50:00,88.04,88.15,88.02,88.12,64500.0,64.2534,64.3337,64.2388,64.3118,64500.0
2013-05-20 10:55:00,88.13,88.16,88.04,88.11,52400.0,64.3191,64.341,64.2534,64.3045,52400.0
2013-05-20 11:00:00,88.15,88.16,88.12,88.15,58400.0,64.3337,64.341,64.3118,64.3337,58400.0
2013-05-20 11:05:00,88.15,88.31,88.12,88.29,88800.0,64.3337,64.4504,64.3118,64.4358,88800.0
2013-05-20 11:10:00,88.3,88.42,88.28,88.33,63900.0,64.4431,64.5307,64.4285,64.465,63900.0
2013-05-20 11:15:00,88.33,88.42,88.31,88.39,50500.0,64.465,64.5307,64.4504,64.5088,50500.0
2013-05-20 11:20:00,88.39,88.47,88.37,88.4,58500.0,64.5088,64.5672,64.4942,64.5161,58500.0
2013-05-20 11:25:00,88.4,88.43,88.33,88.43,36100.0,64.5161,64.538,64.465,64.538,36100.0
2013-05-20 11:30:00,88.42,88.42,88.3,88.33,40400.0,64.5307,64.5307,64.4431,64.465,40400.0
2013-05-20 11:35:00,88.33,88.49,88.32,88.45,53100.0,64.465,64.5818,64.4577,64.5526,53100.0
2013-05-20 11:40:00,88.45,88.45,88.37,88.39,44900.0,64.5526,64.5526,64.4942,64.5088,44900.0
2013-05-20 11:45:00,88.4,88.55,88.39,88.53,81700.0,64.5161,64.6256,64.5088,64.611,81700.0
2013-05-20 11:50:00,88.54,88.75,88.51,88.72,119000.0,64.6183,64.7716,64.5964,64.7497,119000.0
2013-05-20 11:55:00,88.72,88.75,88.62,88.64,54700.0,64.7497,64.7716,64.6767,64.6913,54700.0
2013-05-20 12:00:00,88.63,88.71,88.61,88.69,38000.0,64.684,64.7424,64.6694,64.7278,38000.0
2013-05-20 12:05:00,88.7,88.71,88.64,88.66,41600.0,64.7351,64.7424,64.6913,64.7059,41600.0
2013-05-20 12:10:00,88.66,88.71,88.62,88.66,50700.0,64.7059,64.7424,64.6767,64.7059,50700.0
2013-05-20 12:15:00,88.66,88.67,88.59,88.59,72200.0,64.7059,64.7132,64.6548,64.6548,72200.0
2013-05-20 12:20:00,88.6,88.65,88.58,88.6,34200.0,64.6621,64.6986,64.6475,64.6621,34200.0
2013-05-20 12:25:00,88.6,88.6,88.56,88.56,29700.0,64.6621,64.6621,64.6329,64.6329,29700.0
2013-05-20 12:30:00,88.57,88.58,88.46,88.47,37800.0,64.6402,64.6475,64.5599,64.5672,37800.0
2013-05-20 12:35:00,88.48,88.51,88.43,88.5,49100.0,64.5745,64.5964,64.538,64.5891,49100.0
2013-05-20 12:40:00,88.51,88.55,88.46,88.53,33300.0,64.5964,64.6256,64.5599,64.611,33300.0
2013-05-20 12:45:00,88.53,88.55,88.43,88.48,31800.0,64.611,64.6256,64.538,64.5745,31800.0
2013-05-20 12:50:00,88.48,88.62,88.48,88.61,44700.0,64.5745,64.6767,64.5745,64.6694,44700.0
2013-05-20 12:55:00,88.62,88.63,88.52,88.58,46200.0,64.6767,64.684,64.6037,64.6475,46200.0
2013-05-20 13:00:00,88.58,88.58,88.48,88.48,44600.0,64.6475,64.6475,64.5745,64.5745,44600.0
2013-05-20 13:05:00,88.49,88.51,88.45,88.47,45000.0,64.5818,64.5964,64.5526,64.5672,45000.0
2013-05-20 13:10:00,88.48,88.5,88.38,88.4,65500.0,64.5745,64.5891,64.5015,64.5161,65500.0
2013-05-20 13:15:00,88.41,88.45,88.29,88.32,37700.0,64.5234,64.5526,64.4358,64.4577,37700.0
2013-05-20 13:20:00,88.28,88.36,88.15,88.19,110100.0,64.4285,64.4869,64.3337,64.3629,110100.0
2013-05-20 13:25:00,88.2,88.2,88.09,88.13,65300.0,64.3702,64.3702,64.2899,64.3191,65300.0
2013-05-20 13:30:00,88.14,88.17,88.12,88.14,29500.0,64.3264,64.3483,64.3118,64.3264,29500.0
2013-05-20 13:35:00,88.14,88.2,88.11,88.12,51000.0,64.3264,64.3702,64.3045,64.3118,51000.0
2013-05-20 13:40:00,88.13,88.14,88.04,88.06,26100.0,64.3191,64.3264,64.2534,64.268,26100.0
2013-05-20 13:45:00,88.08,88.18,88.03,88.15,47900.0,64.2826,64.3556,64.2461,64.3337,47900.0
2013-05-20 13:50:00,88.14,88.23,88.07,88.19,70800.0,64.3264,64.3921,64.2753,64.3629,70800.0
2013-05-20 13:55:00,88.17,88.24,88.15,88.19,24400.0,64.3483,64.3994,64.3337,64.3629,24400.0
2013-05-20 14:00:00,88.19,88.2,88.0,88.04,50300.0,64.3629,64.3702,64.2242,64.2534,50300.0
2013-05-20 14:05:00,88.01,88.11,88.0,88.04,70100.0,64.2315,64.3045,64.2242,64.2534,70100.0
2013-05-20 14:10:00,88.02,88.1,87.95,88.1,54600.0,64.2388,64.2972,64.1877,64.2972,54600.0
2013-05-20 14:15:00,88.1,88.11,88.05,88.08,23300.0,64.2972,64.3045,64.2607,64.2826,23300.0
2013-05-20 14:20:00,88.09,88.25,88.09,88.17,57900.0,64.2899,64.4066,64.2899,64.3483,57900.0
2013-05-20 14:25:00,88.18,88.2,88.11,88.18,36600.0,64.3556,64.3702,64.3045,64.3556,36600.0
2013-05-20 14:30:00,88.17,88.21,88.13,88.18,60100.0,64.3483,64.3775,64.3191,64.3556,60100.0
2013-05-20 14:35:00,88.18,88.24,88.06,88.08,65800.0,64.3556,64.3994,64.268,64.2826,65800.0
2013-05-20 14:40:00,88.08,88.12,88.04,88.09,28300.0,64.2826,64.3118,64.2534,64.2899,28300.0
2013-05-20 14:45:00,88.09,88.24,88.09,88.24,66800.0,64.2899,64.3994,64.2899,64.3994,66800.0
2013-05-20 14:50:00,88.25,88.31,88.25,88.28,49300.0,64.4066,64.4504,64.4066,64.4285,49300.0
2013-05-20 14:55:00,88.28,88.3,88.19,88.21,26400.0,64.4285,64.4431,64.3629,64.3775,26400.0
2013-05-20 15:00:00,88.21,88.26,88.19,88.25,39400.0,64.3775,64.4139,64.3629,64.4066,39400.0
2013-05-20 15:05:00,88.26,88.33,88.21,88.28,67400.0,64.4139,64.465,64.3775,64.4285,67400.0
2013-05-20 15:10:00,88.28,88.42,88.27,88.4,37600.0,64.4285,64.5307,64.4212,64.5161,37600.0
2013-05-20 15:15:00,88.4,88.48,88.4,88.42,79400.0,64.5161,64.5745,64.5161,64.5307,79400.0
2013-05-20 15:20:00,88.41,88.47,88.37,88.41,86500.0,64.5234,64.5672,64.4942,64.5234,86500.0
2013-05-20 15:25:00,88.42,88.44,88.37,88.4,54200.0,64.5307,64.5453,64.4942,64.5161,54200.0
2013-05-20 15:30:00,88.4,88.45,88.35,88.39,45800.0,64.5161,64.5526,64.4796,64.5088,45800.0
2013-05-20 15:35:00,88.39,88.47,88.35,88.47,86600.0,64.5088,64.5672,64.4796,64.5672,86600.0
2013-05-20 15:40:00,88.46,88.51,88.4,88.41,97600.0,64.5599,64.5964,64.5161,64.5234,97600.0
2013-05-20 15:45:00,88.4,88.45,88.35,88.42,91000.0,64.5161,64.5526,64.4796,64.5307,91000.0
2013-05-20 15:50:00,88.42,88.45,88.35,88.36,139700.0,64.5307,64.5526,64.4796,64.4869,139700.0
2013-05-20 15:55:00,88.35,88.36,88.26,88.33,202700.0,64.4796,64.4869,64.4139,64.465,202700.0
2013-05-21 09:30:00,88.65,88.8,88.52,88.79,222800.0,64.6986,64.8081,64.6037,64.8008,222800.0
2013-05-21 09:35:00,88.8,88.9,88.79,88.84,81400.0,64.8081,64.881,64.8008,64.8372,81400.0
2013-05-21 09:40:00,88.85,88.98,88.58,88.79,85800.0,64.8445,64.9394,64.6475,64.8008,85800.0
2013-05-21 09:45:00,88.75,88.77,88.36,88.57,87900.0,64.7716,64.7862,64.4869,64.6402,87900.0
2013-05-21 09:50:00,88.56,88.72,88.51,88.62,61300.0,64.6329,64.7497,64.5964,64.6767,61300.0
2013-05-21 09:55:00,88.58,88.75,88.49,88.49,63900.0,64.6475,64.7716,64.5818,64.5818,63900.0
2013-05-21 10:00:00,88.5,88.78,88.49,88.67,91400.0,64.5891,64.7935,64.5818,64.7132,91400.0
2013-05-21 10:05:00,88.7,88.97,88.68,88.71,105800.0,64.7351,64.9321,64.7205,64.7424,105800.0
2013-05-21 10:10:00,88.7,88.75,88.55,88.63,84900.0,64.7351,64.7716,64.6256,64.684,84900.0
2013-05-21 10:15:00,88.64,88.65,88.45,88.56,59400.0,64.6913,64.6986,64.5526,64.6329,59400.0
2013-05-21 10:20:00,88.55,88.65,88.46,88.49,51600.0,64.6256,64.6986,64.5599,64.5818,51600.0
2013-05-21 10:25:00,88.5,88.53,88.38,88.38,50600.0,64.5891,64.611,64.5015,64.5015,50600.0
2013-05-21 10:30:00,88.41,88.41,88.0,88.06,138100.0,64.5234,64.5234,64.2242,64.268,138100.0
2013-05-21 10:35:00,88.06,88.08,87.95,88.08,68500.0,64.268,64.2826,64.1877,64.2826,68500.0
2013-05-21 10:40:00,88.08,88.12,87.97,88.03,49600.0,64.2826,64.3118,64.2023,64.2461,49600.0
2013-05-21 10:45:00,88.0,88.03,87.95,88.01,59100.0,64.2242,64.2461,64.1877,64.2315,59100.0
2013-05-21 10:50:00,88.01,88.01,87.88,87.9,67900.0,64.2315,64.2315,64.1366,64.1512,67900.0
2013-05-21 10:55:00,87.87,87.94,87.73,87.78,87500.0,64.1293,64.1804,64.0271,64.0636,87500.0
2013-05-21 11:00:00,87.8,87.87,87.77,87.83,53300.0,64.0782,64.1293,64.0563,64.1001,53300.0
2013-05-21 11:05:00,87.81,88.02,87.79,87.89,62500.0,64.0855,64.2388,64.0709,64.1439,62500.0
2013-05-21 11:10:00,87.88,87.88,87.76,87.82,56500.0,64.1366,64.1366,64.049,64.0928,56500.0
2013-05-21 11:15:00,87.82,87.95,87.8,87.9,36000.0,64.0928,64.1877,64.0782,64.1512,36000.0
2013-05-21 11:20:00,87.88,87.96,87.84,87.92,34700.0,64.1366,64.195,64.1074,64.1658,34700.0
2013-05-21 11:25:00,87.93,87.93,87.81,87.87,32300.0,64.1731,64.1731,64.0855,64.1293,32300.0
2013-05-21 11:30:00,87.87,87.95,87.87,87.95,69700.0,64.1293,64.1877,64.1293,64.1877,69700.0
2013-05-21 11:35:00,87.94,88.04,87.94,87.99,56200.0,64.1804,64.2534,64.1804,64.2169,56200.0
2013-05-21 11:40:00,87.99,88.05,87.99,88.03,43500.0,64.2169,64.2607,64.2169,64.2461,43500.0
2013-05-21 11:45:00,88.03,88.15,88.02,88.11,59000.0,64.2461,64.3337,64.2388,64.3045,59000.0
2013-05-21 11:50:00,88.11,88.15,88.06,88.11,36300.0,64.3045,64.3337,64.268,64.3045,36300.0
2013-05-21 11:55:00,88.13,88.14,88.06,88.11,32700.0,64.3191,64.3264,64.268,64.3045,32700.0
2013-05-21 12:00:00,88.11,88.13,88.08,88.13,25900.0,64.3045,64.3191,64.2826,64.3191,25900.0
2013-05-21 12:05:00,88.11,88.15,88.06,88.13,41600.0,64.3045,64.3337,64.268,64.3191,41600.0
2013-05-21 12:10:00,88.13,88.17,88.08,88.08,37400.0,64.3191,64.3483,64.2826,64.2826,37400.0
2013-05-21 12:15:00,88.08,88.14,88.08,88.1,26900.0,64.2826,64.3264,64.2826,64.2972,26900.0
2013-05-21 12:20:00,88.1,88.14,88.1,88.14,20900.0,64.2972,64.3264,64.2972,64.3264,20900.0
2013-05-21 12:25:00,88.15,88.15,88.07,88.12,64000.0,64.3337,64.3337,64.2753,64.3118,64000.0
2013-05-21 12:30:00,88.13,88.19,88.13,88.18,24500.0,64.3191,64.3629,64.3191,64.3556,24500.0
2013-05-21 12:35:00,88.17,88.17,88.11,88.13,19900.0,64.3483,64.3483,64.3045,64.3191,19900.0
2013-05-21 12:40:00,88.12,88.2,88.12,88.18,21300.0,64.3118,64.3702,64.3118,64.3556,21300.0
2013-05-21 12:45:00,88.18,88.22,88.15,88.17,33600.0,64.3556,64.3848,64.3337,64.3483,33600.0
2013-05-21 12:50:00,88.17,88.22,88.17,88.22,16400.0,64.3483,64.3848,64.3483,64.3848,16400.0
2013-05-21 12:55:00,88.2,88.38,88.2,88.32,48400.0,64.3702,64.5015,64.3702,64.4577,48400.0
2013-05-21 13:00:00,88.31,88.38,88.31,88.34,31100.0,64.4504,64.5015,64.4504,64.4723,31100.0
2013-05-21 13:05:00,88.34,88.51,88.34,88.38,52000.0,64.4723,64.5964,64.4723,64.5015,52000.0
2013-05-21 13:10:00,88.38,88.4,88.22,88.26,41000.0,64.5015,64.5161,64.3848,64.4139,41000.0
2013-05-21 13:15:00,88.25,88.35,88.23,88.33,30600.0,64.4066,64.4796,64.3921,64.465,30600.0
2013-05-21 13:20:00,88.35,88.35,88.21,88.27,53900.0,64.4796,64.4796,64.3775,64.4212,53900.0
2013-05-21 13:25:00,88.28,88.35,88.25,88.33,28600.0,64.4285,64.4796,64.4066,64.465,28600.0
2013-05-21 13:30:00,88.33,88.36,88.29,88.36,26300.0,64.465,64.4869,64.4358,64.4869,26300.0
2013-05-21 13:35:00,88.36,88.41,88.35,88.39,16500.0,64.4869,64.5234,64.4796,64.5088,16500.0
2013-05-21 13:40:00,88.38,88.4,88.35,88.36,20700.0,64.5015,64.5161,64.4796,64.4869,20700.0
2013-05-21 13:45:00,88.35,88.37,88.3,88.33,25700.0,64.4796,64.4942,64.4431,64.465,25700.0
2013-05-21 13:50:00,88.32,88.44,88.32,88.4,41200.0,64.4577,64.5453,64.4577,64.5161,41200.0
2013-05-21 13:55:00,88.41,88.49,88.4,88.45,38500.0,64.5234,64.5818,64.5161,64.5526,38500.0
2013-05-21 14:00:00,88.45,88.5,88.44,88.44,28100.0,64.5526,64.5891,64.5453,64.5453,28100.0
2013-05-21 14:05:00,88.44,88.45,88.35,88.39,54200.0,64.5453,64.5526,64.4796,64.5088,54200.0
2013-05-21 14:10:00,88.39,88.43,88.31,88.31,33900.0,64.5088,64.538,64.4504,64.4504,33900.0
2013-05-21 14:15:00,88.31,88.45,88.29,88.41,36200.0,64.4504,64.5526,64.4358,64.5234,36200.0
2013-05-21 14:20:00,88.39,88.4,88.32,88.37,19900.0,64.5088,64.5161,64.4577,64.4942,19900.0
2013-05-21 14:25:00,88.38,88.43,88.32,88.32,18500.0,64.5015,64.538,64.4577,64.4577,18500.0
2013-05-21 14:30:00,88.32,88.45,88.28,88.45,22200.0,64.4577,64.5526,64.4285,64.5526,22200.0
2013-05-21 14:35:00,88.45,88.46,88.39,88.42,18200.0,64.5526,64.5599,64.5088,64.5307,18200.0
2013-05-21 14:40:00,88.43,88.43,88.39,88.4,15600.0,64.538,64.538,64.5088,64.5161,15600.0
2013-05-21 14:45:00,88.39,88.41,88.33,88.37,20700.0,64.5088,64.5234,64.465,64.4942,20700.0
2013-05-21 14:50:00,88.37,88.39,88.32,88.36,18700.0,64.4942,64.5088,64.4577,64.4869,18700.0
2013-05-21 14:55:00,88.35,88.41,88.35,88.4,26400.0,64.4796,64.5234,64.4796,64.5161,26400.0
2013-05-21 15:00:00,88.4,88.42,88.38,88.39,16300.0,64.5161,64.5307,64.5015,64.5088,16300.0
2013-05-21 15:05:00,88.37,88.4,88.29,88.39,33700.0,64.4942,64.5161,64.4358,64.5088,33700.0
2013-05-21 15:10:00,88.39,88.48,88.36,88.48,49000.0,64.5088,64.5745,64.4869,64.5745,49000.0
2013-05-21 15:15:00,88.46,88.52,88.45,88.48,39000.0,64.5599,64.6037,64.5526,64.5745,39000.0
2013-05-21 15:20:00,88.5,88.5,88.44,88.44,27100.0,64.5891,64.5891,64.5453,64.5453,27100.0
2013-05-21 15:25:00,88.44,88.45,88.38,88.38,27500.0,64.5453,64.5526,64.5015,64.5015,27500.0
2013-05-21 15:30:00,88.37,88.39,88.3,88.31,51200.0,64.4942,64.5088,64.4431,64.4504,51200.0
2013-05-21 15:35:00,88.33,88.33,88.26,88.28,96700.0,64.465,64.465,64.4139,64.4285,96700.0
2013-05-21 15:40:00,88.29,88.29,88.15,88.16,86700.0,64.4358,64.4358,64.3337,64.341,86700.0
2013-05-21 15:45:00,88.15,88.16,88.03,88.07,120300.0,64.3337,64.341,64.2461,64.2753,120300.0
2013-05-21 15:50:00,88.07,88.14,88.03,88.04,84100.0,64.2753,64.3264,64.2461,64.2534,84100.0
2013-05-21 15:55:00,88.03,88.14,88.02,88.12,234900.0,64.2461,64.3264,64.2388,64.3118,234900.0
2013-05-22 09:30:00,88.09,88.9,88.03,88.05,192200.0,64.2899,64.881,64.2461,64.2607,192200.0
2013-05-22 09:35:00,88.06,88.22,87.88,88.07,126200.0,64.268,64.3848,64.1366,64.2753,126200.0
2013-05-22 09:40:00,88.04,88.28,87.99,88.21,114000.0,64.2534,64.4285,64.2169,64.3775,114000.0
2013-05-22 09:45:00,88.19,88.37,88.1,88.22,65200.0,64.3629,64.4942,64.2972,64.3848,65200.0
2013-05-22 09:50:00,88.23,88.5,88.16,88.39,61200.0,64.3921,64.5891,64.341,64.5088,61200.0
2013-05-22 09:55:00,88.42,88.49,88.33,88.47,97600.0,64.5307,64.5818,64.465,64.5672,97600.0
2013-05-22 10:00:00,88.49,88.75,88.41,88.71,106700.0,64.5818,64.7716,64.5234,64.7424,106700.0
2013-05-22 10:05:00,88.72,88.81,88.63,88.7,103700.0,64.7497,64.8153,64.684,64.7351,103700.0
2013-05-22 10:10:00,88.71,88.96,88.71,88.94,78100.0,64.7424,64.9248,64.7424,64.9102,78100.0
2013-05-22 10:15:00,88.95,89.09,88.91,88.93,140500.0,64.9175,65.0197,64.8883,64.9029,140500.0
2013-05-22 10:20:00,88.95,89.02,88.81,88.91,93900.0,64.9175,64.9686,64.8153,64.8883,93900.0
2013-05-22 10:25:00,88.88,88.93,88.66,88.85,97700.0,64.8664,64.9029,64.7059,64.8445,97700.0
2013-05-22 10:30:00,88.85,88.89,88.58,88.59,156100.0,64.8445,64.8737,64.6475,64.6548,156100.0
2013-05-22 10:35:00,88.57,88.6,88.32,88.46,168000.0,64.6402,64.6621,64.4577,64.5599,168000.0
2013-05-22 10:40:00,88.44,88.77,88.38,88.75,123100.0,64.5453,64.7862,64.5015,64.7716,123100.0
2013-05-22 10:45:00,88.74,88.74,88.52,88.71,99600.0,64.7643,64.7643,64.6037,64.7424,99600.0
2013-05-22 10:50:00,88.72,88.8,88.41,88.42,74000.0,64.7497,64.8081,64.5234,64.5307,74000.0
2013-05-22 10:55:00,88.42,88.42,88.2,88.34,96500.0,64.5307,64.5307,64.3702,64.4723,96500.0
2013-05-22 11:00:00,88.33,88.45,88.26,88.38,52800.0,64.465,64.5526,64.4139,64.5015,52800.0
2013-05-22 11:05:00,88.38,88.54,88.31,88.5,67100.0,64.5015,64.6183,64.4504,64.5891,67100.0
2013-05-22 11:10:00,88.51,88.68,88.47,88.6,56600.0,64.5964,64.7205,64.5672,64.6621,56600.0
2013-05-22 11:15:00,88.58,88.58,88.39,88.54,71100.0,64.6475,64.6475,64.5088,64.6183,71100.0
2013-05-22 11:20:00,88.51,88.57,88.46,88.48,62500.0,64.5964,64.6402,64.5599,64.5745,62500.0
2013-05-22 11:25:00,88.49,88.64,88.49,88.63,41400.0,64.5818,64.6913,64.5818,64.684,41400.0
2013-05-22 11:30:00,88.62,88.72,88.56,88.62,80200.0,64.6767,64.7497,64.6329,64.6767,80200.0
2013-05-22 11:35:00,88.63,88.65,88.5,88.5,40500.0,64.684,64.6986,64.5891,64.5891,40500.0
2013-05-22 11:40:00,88.53,88.63,88.5,88.58,31200.0,64.611,64.684,64.5891,64.6475,31200.0
2013-05-22 11:45:00,88.57,88.69,88.55,88.63,42900.0,64.6402,64.7278,64.6256,64.684,42900.0
2013-05-22 11:50:00,88.64,88.67,88.57,88.57,39800.0,64.6913,64.7132,64.6402,64.6402,39800.0
2013-05-22 11:55:00,88.58,88.62,88.47,88.47,32200.0,64.6475,64.6767,64.5672,64.5672,32200.0
2013-05-22 12:00:00,88.49,88.57,88.49,88.57,37400.0,64.5818,64.6402,64.5818,64.6402,37400.0
2013-05-22 12:05:00,88.58,88.65,88.54,88.61,32000.0,64.6475,64.6986,64.6183,64.6694,32000.0
2013-05-22 12:10:00,88.61,88.61,88.34,88.46,59300.0,64.6694,64.6694,64.4723,64.5599,59300.0
2013-05-22 12:15:00,88.47,88.6,88.38,88.6,29400.0,64.5672,64.6621,64.5015,64.6621,29400.0
2013-05-22 12:20:00,88.58,88.69,88.56,88.65,36300.0,64.6475,64.7278,64.6329,64.6986,36300.0
2013-05-22 12:25:00,88.66,88.66,88.52,88.53,31100.0,64.7059,64.7059,64.6037,64.611,31100.0
2013-05-22 12:30:00,88.52,88.56,88.39,88.42,35200.0,64.6037,64.6329,64.5088,64.5307,35200.0
2013-05-22 12:35:00,88.43,88.47,88.29,88.39,74100.0,64.538,64.5672,64.4358,64.5088,74100.0
2013-05-22 12:40:00,88.39,88.5,88.33,88.49,33600.0,64.5088,64.5891,64.465,64.5818,33600.0
2013-05-22 12:45:00,88.49,88.55,88.44,88.47,28700.0,64.5818,64.6256,64.5453,64.5672,28700.0
2013-05-22 12:50:00,88.47,88.5,88.41,88.5,42800.0,64.5672,64.5891,64.5234,64.5891,42800.0
2013-05-22 12:55:00,88.51,88.6,88.49,88.6,27000.0,64.5964,64.6621,64.5818,64.6621,27000.0
2013-05-22 13:00:00,88.6,88.66,88.58,88.64,28800.0,64.6621,64.7059,64.6475,64.6913,28800.0
2013-05-22 13:05:00,88.64,88.65,88.57,88.61,28500.0,64.6913,64.6986,64.6402,64.6694,28500.0
2013-05-22 13:10:00,88.62,88.62,88.53,88.54,26700.0,64.6767,64.6767,64.611,64.6183,26700.0
2013-05-22 13:15:00,88.55,88.6,88.39,88.43,77000.0,64.6256,64.6621,64.5088,64.538,77000.0
2013-05-22 13:20:00,88.44,88.51,88.4,88.43,38200.0,64.5453,64.5964,64.5161,64.538,38200.0
2013-05-22 13:25:00,88.41,88.42,88.17,88.22,48700.0,64.5234,64.5307,64.3483,64.3848,48700.0
2013-05-22 13:30:00,88.22,88.23,88.02,88.13,61200.0,64.3848,64.3921,64.2388,64.3191,61200.0
2013-05-22 13:35:00,88.12,88.25,88.1,88.16,32300.0,64.3118,64.4066,64.2972,64.341,32300.0
2013-05-22 13:40:00,88.15,88.19,88.01,88.02,42900.0,64.3337,64.3629,64.2315,64.2388,42900.0
2013-05-22 13:45:00,88.03,88.08,87.88,87.92,86400.0,64.2461,64.2826,64.1366,64.1658,86400.0
2013-05-22 13:50:00,87.92,87.99,87.87,87.95,55400.0,64.1658,64.2169,64.1293,64.1877,55400.0
2013-05-22 13:55:00,87.96,88.08,87.95,88.05,42900.0,64.195,64.2826,64.1877,64.2607,42900.0
2013-05-22 14:00:00,88.05,88.19,87.68,87.69,107300.0,64.2607,64.3629,63.9907,63.9979,107300.0
2013-05-22 14:05:00,87.7,87.85,87.51,87.64,143600.0,64.0052,64.1147,63.8666,63.9615,143600.0
2013-05-22 14:10:00,87.62,87.62,87.38,87.52,146700.0,63.9469,63.9469,63.7717,63.8739,146700.0
2013-05-22 14:15:00,87.51,87.61,87.45,87.49,75600.0,63.8666,63.9396,63.8228,63.852,75600.0
2013-05-22 14:20:00,87.49,87.64,87.4,87.6,84400.0,63.852,63.9615,63.7863,63.9323,84400.0
2013-05-22 14:25:00,87.6,87.68,87.57,87.63,65300.0,63.9323,63.9907,63.9104,63.9542,65300.0
2013-05-22 14:30:00,87.64,87.73,87.59,87.66,54500.0,63.9615,64.0271,63.925,63.9761,54500.0
2013-05-22 14:35:00,87.68,87.68,87.45,87.5,124800.0,63.9907,63.9907,63.8228,63.8593,124800.0
2013-05-22 14:40:00,87.51,87.53,87.43,87.51,80500.0,63.8666,63.8812,63.8082,63.8666,80500.0
2013-05-22 14:45:00,87.51,87.74,87.5,87.74,61100.0,63.8666,64.0344,63.8593,64.0344,61100.0
2013-05-22 14:50:00,87.74,87.75,87.61,87.74,71300.0,64.0344,64.0417,63.9396,64.0344,71300.0
2013-05-22 14:55:00,87.73,87.89,87.73,87.88,54600.0,64.0271,64.1439,64.0271,64.1366,54600.0
2013-05-22 15:00:00,87.87,87.87,87.69,87.72,43700.0,64.1293,64.1293,63.9979,64.0198,43700.0
2013-05-22 15:05:00,87.72,87.76,87.64,87.73,55300.0,64.0198,64.049,63.9615,64.0271,55300.0
2013-05-22 15:10:00,87.72,87.8,87.66,87.67,68500.0,64.0198,64.0782,63.9761,63.9834,68500.0
2013-05-22 15:15:00,87.67,87.7,87.55,87.56,54400.0,63.9834,64.0052,63.8958,63.9031,54400.0
2013-05-22 15:20:00,87.56,87.58,87.41,87.43,61700.0,63.9031,63.9177,63.7936,63.8082,61700.0
2013-05-22 15:25:00,87.45,87.49,87.22,87.22,121200.0,63.8228,63.852,63.6549,63.6549,121200.0
2013-05-22 15:30:00,87.22,87.3,87.15,87.28,108500.0,63.6549,63.7133,63.6038,63.6987,108500.0
2013-05-22 15:35:00,87.28,87.38,87.26,87.34,97800.0,63.6987,63.7717,63.6841,63.7425,97800.0
2013-05-22 15:40:00,87.33,87.6,87.33,87.58,121400.0,63.7352,63.9323,63.7352,63.9177,121400.0
2013-05-22 15:45:00,87.58,87.66,87.53,87.61,249500.0,63.9177,63.9761,63.8812,63.9396,249500.0
2013-05-22 15:50:00,87.61,87.73,87.53,87.63,166500.0,63.9396,64.0271,63.8812,63.9542,166500.0
2013-05-22 15:55:00,87.63,87.7,87.55,87.67,243700.0,63.9542,64.0052,63.8958,63.9834,243700.0
2013-05-23 09:30:00,86.05,86.25,85.78,86.13,495000.0,62.801,62.947,62.604,62.8594,495000.0
2013-05-23 09:35:00,86.12,86.34,86.01,86.29,153400.0,62.8521,63.0127,62.7719,62.9762,153400.0
2013-05-23 09:40:00,86.26,86.61,86.24,86.36,135600.0,62.9543,63.2097,62.9397,63.0273,135600.0
2013-05-23 09:45:00,86.36,86.52,86.2,86.25,184400.0,63.0273,63.1441,62.9105,62.947,184400.0
2013-05-23 09:50:00,86.25,86.45,86.2,86.26,159700.0,62.947,63.093,62.9105,62.9543,159700.0
2013-05-23 09:55:00,86.26,86.39,86.25,86.39,69300.0,62.9543,63.0492,62.947,63.0492,69300.0
2013-05-23 10:00:00,86.4,86.64,86.3,86.61,102000.0,63.0565,63.2316,62.9835,63.2097,102000.0
2013-05-23 10:05:00,86.61,86.69,86.51,86.61,77100.0,63.2097,63.2681,63.1368,63.2097,77100.0
2013-05-23 10:10:00,86.61,86.8,86.61,86.71,88100.0,63.2097,63.3484,63.2097,63.2827,88100.0
2013-05-23 10:15:00,86.73,86.74,86.53,86.6,79600.0,63.2973,63.3046,63.1514,63.2024,79600.0
2013-05-23 10:20:00,86.59,86.89,86.56,86.78,119400.0,63.1951,63.4141,63.1733,63.3338,119400.0
2013-05-23 10:25:00,86.78,86.79,86.53,86.56,101100.0,63.3338,63.3411,63.1514,63.1733,101100.0
2013-05-23 10:30:00,86.56,86.74,86.55,86.62,61500.0,63.1733,63.3046,63.166,63.217,61500.0
2013-05-23 10:35:00,86.62,86.75,86.61,86.65,60800.0,63.217,63.3119,63.2097,63.2389,60800.0
2013-05-23 10:40:00,86.63,86.63,86.41,86.44,75300.0,63.2243,63.2243,63.0638,63.0857,75300.0
2013-05-23 10:45:00,86.44,86.46,86.31,86.34,80700.0,63.0857,63.1003,62.9908,63.0127,80700.0
2013-05-23 10:50:00,86.33,86.5,86.3,86.5,79400.0,63.0054,63.1295,62.9835,63.1295,79400.0
2013-05-23 10:55:00,86.48,86.54,86.38,86.4,86700.0,63.1149,63.1587,63.0419,63.0565,86700.0
2013-05-23 11:00:00,86.41,86.61,86.4,86.51,82600.0,63.0638,63.2097,63.0565,63.1368,82600.0
2013-05-23 11:05:00,86.5,86.65,86.5,86.61,48300.0,63.1295,63.2389,63.1295,63.2097,48300.0
2013-05-23 11:10:00,86.61,86.8,86.6,86.8,70600.0,63.2097,63.3484,63.2024,63.3484,70600.0
2013-05-23 11:15:00,86.79,86.87,86.75,86.87,48300.0,63.3411,63.3995,63.3119,63.3995,48300.0
2013-05-23 11:20:00,86.87,86.93,86.86,86.89,41800.0,63.3995,63.4433,63.3922,63.4141,41800.0
2013-05-23 11:25:00,86.88,86.93,86.77,86.85,41400.0,63.4068,63.4433,63.3265,63.3849,41400.0
2013-05-23 11:30:00,86.83,86.95,86.83,86.93,41000.0,63.3703,63.4579,63.3703,63.4433,41000.0
2013-05-23 11:35:00,86.94,87.11,86.92,87.08,72600.0,63.4506,63.5747,63.436,63.5528,72600.0
2013-05-23 11:40:00,87.08,87.08,86.99,87.02,30200.0,63.5528,63.5528,63.4871,63.509,30200.0
2013-05-23 11:45:00,87.04,87.11,87.01,87.08,30100.0,63.5236,63.5747,63.5017,63.5528,30100.0
2013-05-23 11:50:00,87.09,87.16,87.04,87.04,33000.0,63.5601,63.6111,63.5236,63.5236,33000.0
2013-05-23 11:55:00,87.05,87.1,87.01,87.08,32400.0,63.5309,63.5674,63.5017,63.5528,32400.0
2013-05-23 12:00:00,87.08,87.2,87.06,87.09,31200.0,63.5528,63.6403,63.5382,63.5601,31200.0
2013-05-23 12:05:00,87.09,87.21,87.06,87.15,42400.0,63.5601,63.6476,63.5382,63.6038,42400.0
2013-05-23 12:10:00,87.16,87.38,87.16,87.36,95300.0,63.6111,63.7717,63.6111,63.7571,95300.0
2013-05-23 12:15:00,87.35,87.35,87.22,87.25,32300.0,63.7498,63.7498,63.6549,63.6768,32300.0
2013-05-23 12:20:00,87.25,87.3,87.23,87.24,67900.0,63.6768,63.7133,63.6622,63.6695,67900.0
2013-05-23 12:25:00,87.24,87.28,87.2,87.21,41900.0,63.6695,63.6987,63.6403,63.6476,41900.0
2013-05-23 12:30:00,87.22,87.22,87.06,87.06,33700.0,63.6549,63.6549,63.5382,63.5382,33700.0
2013-05-23 12:35:00,87.07,87.07,86.89,86.9,64400.0,63.5455,63.5455,63.4141,63.4214,64400.0
2013-05-23 12:40:00,86.91,86.93,86.72,86.77,49800.0,63.4287,63.4433,63.29,63.3265,49800.0
2013-05-23 12:45:00,86.79,86.87,86.76,86.86,34500.0,63.3411,63.3995,63.3192,63.3922,34500.0
2013-05-23 12:50:00,86.87,86.96,86.86,86.95,51600.0,63.3995,63.4652,63.3922,63.4579,51600.0
2013-05-23 12:55:00,86.97,87.0,86.86,86.86,31400.0,63.4725,63.4944,63.3922,63.3922,31400.0
2013-05-23 13:00:00,86.88,86.9,86.86,86.87,36000.0,63.4068,63.4214,63.3922,63.3995,36000.0
2013-05-23 13:05:00,86.87,86.96,86.82,86.86,40700.0,63.3995,63.4652,63.363,63.3922,40700.0
2013-05-23 13:10:00,86.87,86.88,86.82,86.86,18100.0,63.3995,63.4068,63.363,63.3922,18100.0
2013-05-23 13:15:00,86.86,86.89,86.79,86.8,26400.0,63.3922,63.4141,63.3411,63.3484,26400.0
2013-05-23 13:20:00,86.8,86.82,86.74,86.78,67600.0,63.3484,63.363,63.3046,63.3338,67600.0
2013-05-23 13:25:00,86.77,86.78,86.7,86.76,26500.0,63.3265,63.3338,63.2754,63.3192,26500.0
2013-05-23 13:30:00,86.75,86.83,86.73,86.76,24700.0,63.3119,63.3703,63.2973,63.3192,24700.0
2013-05-23 13:35:00,86.77,86.82,86.74,86.8,18400.0,63.3265,63.363,63.3046,63.3484,18400.0
2013-05-23 13:40:00,86.81,86.84,86.78,86.81,37700.0,63.3557,63.3776,63.3338,63.3557,37700.0
2013-05-23 13:45:00,86.82,86.85,86.73,86.85,29600.0,63.363,63.3849,63.2973,63.3849,29600.0
2013-05-23 13:50:00,86.85,86.9,86.84,86.88,32200.0,63.3849,63.4214,63.3776,63.4068,32200.0
2013-05-23 13:55:00,86.89,87.12,86.89,87.1,53200.0,63.4141,63.582,63.4141,63.5674,53200.0
2013-05-23 14:00:00,87.1,87.13,87.04,87.1,56600.0,63.5674,63.5893,63.5236,63.5674,56600.0
2013-05-23 14:05:00,87.09,87.28,87.09,87.25,50300.0,63.5601,63.6987,63.5601,63.6768,50300.0
2013-05-23 14:10:00,87.24,87.25,87.21,87.22,22200.0,63.6695,63.6768,63.6476,63.6549,22200.0
2013-05-23 14:15:00,87.25,87.28,87.2,87.23,34100.0,63.6768,63.6987,63.6403,63.6622,34100.0
2013-05-23 14:20:00,87.23,87.29,87.15,87.16,43600.0,63.6622,63.706,63.6038,63.6111,43600.0
2013-05-23 14:25:00,87.15,87.21,87.14,87.14,20900.0,63.6038,63.6476,63.5965,63.5965,20900.0
2013-05-23 14:30:00,87.14,87.14,86.98,86.98,33600.0,63.5965,63.5965,63.4798,63.4798,33600.0
2013-05-23 14:35:00,86.99,87.1,86.97,87.1,28000.0,63.4871,63.5674,63.4725,63.5674,28000.0
2013-05-23 14:40:00,87.1,87.26,87.09,87.24,44900.0,63.5674,63.6841,63.5601,63.6695,44900.0
2013-05-23 14:45:00,87.24,87.32,87.18,87.3,44100.0,63.6695,63.7279,63.6257,63.7133,44100.0
2013-05-23 14:50:00,87.32,87.36,87.23,87.26,44300.0,63.7279,63.7571,63.6622,63.6841,44300.0
2013-05-23 14:55:00,87.25,87.29,87.18,87.19,31700.0,63.6768,63.706,63.6257,63.633,31700.0
2013-05-23 15:00:00,87.2,87.29,87.15,87.16,52200.0,63.6403,63.706,63.6038,63.6111,52200.0
2013-05-23 15:05:00,87.17,87.23,87.12,87.18,27400.0,63.6184,63.6622,63.582,63.6257,27400.0
2013-05-23 15:10:00,87.19,87.25,87.12,87.12,47600.0,63.633,63.6768,63.582,63.582,47600.0
2013-05-23 15:15:00,87.14,87.16,86.95,86.96,57800.0,63.5965,63.6111,63.4579,63.4652,57800.0
2013-05-23 15:20:00,86.95,87.03,86.89,86.9,41300.0,63.4579,63.5163,63.4141,63.4214,41300.0
2013-05-23 15:25:00,86.89,86.96,86.87,86.96,65700.0,63.4141,63.4652,63.3995,63.4652,65700.0
2013-05-23 15:30:00,86.96,87.08,86.94,86.96,50200.0,63.4652,63.5528,63.4506,63.4652,50200.0
2013-05-23 15:35:00,86.95,86.98,86.87,86.89,77800.0,63.4579,63.4798,63.3995,63.4141,77800.0
2013-05-23 15:40:00,86.88,86.95,86.87,86.91,49100.0,63.4068,63.4579,63.3995,63.4287,49100.0
2013-05-23 15:45:00,86.92,86.96,86.8,86.85,117800.0,63.436,63.4652,63.3484,63.3849,117800.0
2013-05-23 15:50:00,86.85,86.92,86.82,86.9,96400.0,63.3849,63.436,63.363,63.4214,96400.0
2013-05-23 15:55:00,86.89,86.95,86.88,86.94,196300.0,63.4141,63.4579,63.4068,63.4506,196300.0
2013-05-24 09:30:00,86.26,86.49,86.1,86.43,178000.0,62.9543,63.1222,62.8375,63.0784,178000.0
2013-05-24 09:35:00,86.38,86.72,86.38,86.58,83600.0,63.0419,63.29,63.0419,63.1878,83600.0
2013-05-24 09:40:00,86.59,86.66,86.38,86.5,61100.0,63.1951,63.2462,63.0419,63.1295,61100.0
2013-05-24 09:45:00,86.55,86.57,86.36,86.36,116700.0,63.166,63.1806,63.0273,63.0273,116700.0
2013-05-24 09:50:00,86.35,86.55,86.31,86.49,95600.0,63.02,63.166,62.9908,63.1222,95600.0
2013-05-24 09:55:00,86.49,86.49,86.07,86.07,106400.0,63.1222,63.1222,62.8156,62.8156,106400.0
2013-05-24 10:00:00,86.07,86.13,85.95,86.09,103400.0,62.8156,62.8594,62.7281,62.8302,103400.0
2013-05-24 10:05:00,86.07,86.23,86.03,86.17,97300.0,62.8156,62.9324,62.7864,62.8886,97300.0
2013-05-24 10:10:00,86.16,86.21,86.06,86.11,64200.0,62.8813,62.9178,62.8083,62.8448,64200.0
2013-05-24 10:15:00,86.1,86.24,86.07,86.14,55800.0,62.8375,62.9397,62.8156,62.8667,55800.0
2013-05-24 10:20:00,86.13,86.16,86.01,86.02,72200.0,62.8594,62.8813,62.7719,62.7791,72200.0
2013-05-24 10:25:00,86.01,86.12,86.01,86.1,67300.0,62.7719,62.8521,62.7719,62.8375,67300.0
2013-05-24 10:30:00,86.09,86.18,86.06,86.11,99200.0,62.8302,62.8959,62.8083,62.8448,99200.0
2013-05-24 10:35:00,86.1,86.32,86.07,86.31,109900.0,62.8375,62.9981,62.8156,62.9908,109900.0
2013-05-24 10:40:00,86.32,86.32,86.13,86.13,68700.0,62.9981,62.9981,62.8594,62.8594,68700.0
2013-05-24 10:45:00,86.14,86.14,86.06,86.1,43500.0,62.8667,62.8667,62.8083,62.8375,43500.0
2013-05-24 10:50:00,86.08,86.15,86.0,86.14,37900.0,62.8229,62.874,62.7646,62.8667,37900.0
2013-05-24 10:55:00,86.14,86.19,86.04,86.19,48500.0,62.8667,62.9032,62.7937,62.9032,48500.0
2013-05-24 11:00:00,86.16,86.18,86.12,86.15,63800.0,62.8813,62.8959,62.8521,62.874,63800.0
2013-05-24 11:05:00,86.16,86.2,86.12,86.12,76500.0,62.8813,62.9105,62.8521,62.8521,76500.0
2013-05-24 11:10:00,86.13,86.13,85.93,85.93,142800.0,62.8594,62.8594,62.7135,62.7135,142800.0
2013-05-24 11:15:00,85.95,85.96,85.85,85.85,84700.0,62.7281,62.7354,62.6551,62.6551,84700.0
2013-05-24 11:20:00,85.87,85.89,85.77,85.81,70000.0,62.6697,62.6843,62.5967,62.6259,70000.0
2013-05-24 11:25:00,85.81,85.9,85.8,85.9,40100.0,62.6259,62.6916,62.6186,62.6916,40100.0
2013-05-24 11:30:00,85.88,85.95,85.83,85.93,26600.0,62.677,62.7281,62.6405,62.7135,26600.0
2013-05-24 11:35:00,85.93,86.06,85.93,86.05,52200.0,62.7135,62.8083,62.7135,62.801,52200.0
2013-05-24 11:40:00,86.06,86.17,86.05,86.09,41000.0,62.8083,62.8886,62.801,62.8302,41000.0
2013-05-24 11:45:00,86.08,86.08,85.98,85.98,35800.0,62.8229,62.8229,62.75,62.75,35800.0
2013-05-24 11:50:00,85.97,86.0,85.93,86.0,24500.0,62.7427,62.7646,62.7135,62.7646,24500.0
2013-05-24 11:55:00,86.0,86.08,85.99,86.06,24700.0,62.7646,62.8229,62.7573,62.8083,24700.0
2013-05-24 12:00:00,86.05,86.12,86.03,86.05,20300.0,62.801,62.8521,62.7864,62.801,20300.0
2013-05-24 12:05:00,86.05,86.09,86.01,86.08,34200.0,62.801,62.8302,62.7719,62.8229,34200.0
2013-05-24 12:10:00,86.08,86.11,85.99,86.1,36100.0,62.8229,62.8448,62.7573,62.8375,36100.0
2013-05-24 12:15:00,86.1,86.17,86.09,86.13,30000.0,62.8375,62.8886,62.8302,62.8594,30000.0
2013-05-24 12:20:00,86.13,86.18,86.12,86.12,17400.0,62.8594,62.8959,62.8521,62.8521,17400.0
2013-05-24 12:25:00,86.14,86.17,86.09,86.16,26800.0,62.8667,62.8886,62.8302,62.8813,26800.0
2013-05-24 12:30:00,86.16,86.17,86.06,86.08,14500.0,62.8813,62.8886,62.8083,62.8229,14500.0
2013-05-24 12:35:00,86.07,86.09,86.02,86.07,38700.0,62.8156,62.8302,62.7791,62.8156,38700.0
2013-05-24 12:40:00,86.08,86.11,86.02,86.11,23500.0,62.8229,62.8448,62.7791,62.8448,23500.0
2013-05-24 12:45:00,86.11,86.16,86.09,86.12,11500.0,62.8448,62.8813,62.8302,62.8521,11500.0
2013-05-24 12:50:00,86.12,86.19,86.11,86.12,17400.0,62.8521,62.9032,62.8448,62.8521,17400.0
2013-05-24 12:55:00,86.13,86.18,86.09,86.1,25800.0,62.8594,62.8959,62.8302,62.8375,25800.0
2013-05-24 13:00:00,86.1,86.19,86.1,86.16,18700.0,62.8375,62.9032,62.8375,62.8813,18700.0
2013-05-24 13:05:00,86.16,86.26,86.15,86.25,90900.0,62.8813,62.9543,62.874,62.947,90900.0
2013-05-24 13:10:00,86.24,86.28,86.18,86.28,33900.0,62.9397,62.9689,62.8959,62.9689,33900.0
2013-05-24 13:15:00,86.28,86.35,86.27,86.31,39600.0,62.9689,63.02,62.9616,62.9908,39600.0
2013-05-24 13:20:00,86.31,86.34,86.28,86.31,119500.0,62.9908,63.0127,62.9689,62.9908,119500.0
2013-05-24 13:25:00,86.31,86.31,86.27,86.28,14000.0,62.9908,62.9908,62.9616,62.9689,14000.0
2013-05-24 13:30:00,86.27,86.33,86.25,86.32,35300.0,62.9616,63.0054,62.947,62.9981,35300.0
2013-05-24 13:35:00,86.31,86.31,86.19,86.23,30900.0,62.9908,62.9908,62.9032,62.9324,30900.0
2013-05-24 13:40:00,86.23,86.27,86.19,86.27,18600.0,62.9324,62.9616,62.9032,62.9616,18600.0
2013-05-24 13:45:00,86.25,86.25,86.19,86.19,9700.0,62.947,62.947,62.9032,62.9032,9700.0
2013-05-24 13:50:00,86.18,86.23,86.16,86.23,16000.0,62.8959,62.9324,62.8813,62.9324,16000.0
2013-05-24 13:55:00,86.23,86.28,86.21,86.28,20100.0,62.9324,62.9689,62.9178,62.9689,20100.0
2013-05-24 14:00:00,86.29,86.31,86.26,86.29,50900.0,62.9762,62.9908,62.9543,62.9762,50900.0
2013-05-24 14:05:00,86.28,86.37,86.27,86.36,45500.0,62.9689,63.0346,62.9616,63.0273,45500.0
2013-05-24 14:10:00,86.35,86.4,86.31,86.4,38000.0,63.02,63.0565,62.9908,63.0565,38000.0
2013-05-24 14:15:00,86.39,86.44,86.35,86.4,30100.0,63.0492,63.0857,63.02,63.0565,30100.0
2013-05-24 14:20:00,86.41,86.43,86.35,86.4,32700.0,63.0638,63.0784,63.02,63.0565,32700.0
2013-05-24 14:25:00,86.41,86.42,86.36,86.41,21500.0,63.0638,63.0711,63.0273,63.0638,21500.0
2013-05-24 14:30:00,86.4,86.44,86.33,86.33,37600.0,63.0565,63.0857,63.0054,63.0054,37600.0
2013-05-24 14:35:00,86.33,86.36,86.27,86.32,31900.0,63.0054,63.0273,62.9616,62.9981,31900.0
2013-05-24 14:40:00,86.33,86.4,86.29,86.34,34400.0,63.0054,63.0565,62.9762,63.0127,34400.0
2013-05-24 14:45:00,86.34,86.35,86.28,86.29,17600.0,63.0127,63.02,62.9689,62.9762,17600.0
2013-05-24 14:50:00,86.29,86.35,86.18,86.34,55100.0,62.9762,63.02,62.8959,63.0127,55100.0
2013-05-24 14:55:00,86.32,86.34,86.19,86.25,35600.0,62.9981,63.0127,62.9032,62.947,35600.0
2013-05-24 15:00:00,86.25,86.25,86.18,86.2,30100.0,62.947,62.947,62.8959,62.9105,30100.0
2013-05-24 15:05:00,86.2,86.26,86.19,86.26,26500.0,62.9105,62.9543,62.9032,62.9543,26500.0
2013-05-24 15:10:00,86.26,86.34,86.25,86.31,31600.0,62.9543,63.0127,62.947,62.9908,31600.0
2013-05-24 15:15:00,86.32,86.33,86.2,86.22,37100.0,62.9981,63.0054,62.9105,62.9251,37100.0
2013-05-24 15:20:00,86.23,86.33,86.23,86.23,40200.0,62.9324,63.0054,62.9324,62.9324,40200.0
2013-05-24 15:25:00,86.23,86.26,86.18,86.23,32700.0,62.9324,62.9543,62.8959,62.9324,32700.0
2013-05-24 15:30:00,86.22,86.25,86.17,86.22,34200.0,62.9251,62.947,62.8886,62.9251,34200.0
2013-05-24 15:35:00,86.21,86.27,86.12,86.14,52500.0,62.9178,62.9616,62.8521,62.8667,52500.0
2013-05-24 15:40:00,86.14,86.18,86.09,86.11,63300.0,62.8667,62.8959,62.8302,62.8448,63300.0
2013-05-24 15:45:00,86.11,86.13,86.05,86.08,100100.0,62.8448,62.8594,62.801,62.8229,100100.0
2013-05-24 15:50:00,86.08,86.1,86.0,86.09,156300.0,62.8229,62.8375,62.7646,62.8302,156300.0
2013-05-24 15:55:00,86.09,86.24,86.06,86.2,311900.0,62.8302,62.9397,62.8083,62.9105,311900.0
2013-05-28 09:30:00,87.0,87.33,86.88,87.0,259300.0,63.4944,63.7352,63.4068,63.4944,259300.0
2013-05-28 09:35:00,86.95,87.13,86.57,86.57,178200.0,63.4579,63.5893,63.1806,63.1806,178200.0
2013-05-28 09:40:00,86.57,86.6,86.38,86.56,207800.0,63.1806,63.2024,63.0419,63.1733,207800.0
2013-05-28 09:45:00,86.54,86.75,86.54,86.73,86700.0,63.1587,63.3119,63.1587,63.2973,86700.0
2013-05-28 09:50:00,86.74,86.95,86.74,86.89,82100.0,63.3046,63.4579,63.3046,63.4141,82100.0
2013-05-28 09:55:00,86.89,87.16,86.75,87.16,63700.0,63.4141,63.6111,63.3119,63.6111,63700.0
2013-05-28 10:00:00,87.18,87.28,86.96,87.26,107700.0,63.6257,63.6987,63.4652,63.6841,107700.0
2013-05-28 10:05:00,87.27,87.35,87.13,87.33,71100.0,63.6914,63.7498,63.5893,63.7352,71100.0
2013-05-28 10:10:00,87.34,87.35,87.11,87.15,61400.0,63.7425,63.7498,63.5747,63.6038,61400.0
2013-05-28 10:15:00,87.17,87.19,87.03,87.07,67100.0,63.6184,63.633,63.5163,63.5455,67100.0
2013-05-28 10:20:00,87.06,87.25,87.05,87.2,93500.0,63.5382,63.6768,63.5309,63.6403,93500.0
2013-05-28 10:25:00,87.2,87.22,87.1,87.15,64500.0,63.6403,63.6549,63.5674,63.6038,64500.0
2013-05-28 10:30:00,87.15,87.2,87.14,87.17,38700.0,63.6038,63.6403,63.5965,63.6184,38700.0
2013-05-28 10:35:00,87.16,87.19,87.11,87.15,46000.0,63.6111,63.633,63.5747,63.6038,46000.0
2013-05-28 10:40:00,87.14,87.21,87.08,87.1,66300.0,63.5965,63.6476,63.5528,63.5674,66300.0
2013-05-28 10:45:00,87.09,87.22,87.08,87.22,54400.0,63.5601,63.6549,63.5528,63.6549,54400.0
2013-05-28 10:50:00,87.22,87.37,87.2,87.37,50400.0,63.6549,63.7644,63.6403,63.7644,50400.0
2013-05-28 10:55:00,87.35,87.39,87.29,87.37,72100.0,63.7498,63.779,63.706,63.7644,72100.0
2013-05-28 11:00:00,87.37,87.37,87.2,87.21,78100.0,63.7644,63.7644,63.6403,63.6476,78100.0
2013-05-28 11:05:00,87.19,87.25,87.1,87.14,70800.0,63.633,63.6768,63.5674,63.5965,70800.0
2013-05-28 11:10:00,87.12,87.22,87.11,87.18,56900.0,63.582,63.6549,63.5747,63.6257,56900.0
2013-05-28 11:15:00,87.18,87.23,87.15,87.16,36800.0,63.6257,63.6622,63.6038,63.6111,36800.0
2013-05-28 11:20:00,87.15,87.19,87.08,87.13,47600.0,63.6038,63.633,63.5528,63.5893,47600.0
2013-05-28 11:25:00,87.15,87.22,87.11,87.15,45200.0,63.6038,63.6549,63.5747,63.6038,45200.0
2013-05-28 11:30:00,87.17,87.19,87.06,87.16,85500.0,63.6184,63.633,63.5382,63.6111,85500.0
2013-05-28 11:35:00,87.14,87.17,87.0,87.14,43300.0,63.5965,63.6184,63.4944,63.5965,43300.0
2013-05-28 11:40:00,87.14,87.15,87.06,87.07,39600.0,63.5965,63.6038,63.5382,63.5455,39600.0
2013-05-28 11:45:00,87.06,87.07,86.91,86.91,50400.0,63.5382,63.5455,63.4287,63.4287,50400.0
2013-05-28 11:50:00,86.9,86.9,86.77,86.83,71400.0,63.4214,63.4214,63.3265,63.3703,71400.0
2013-05-28 11:55:00,86.83,86.84,86.63,86.63,79100.0,63.3703,63.3776,63.2243,63.2243,79100.0
2013-05-28 12:00:00,86.64,86.7,86.6,86.67,64400.0,63.2316,63.2754,63.2024,63.2535,64400.0
2013-05-28 12:05:00,86.68,86.77,86.58,86.77,31600.0,63.2608,63.3265,63.1878,63.3265,31600.0
2013-05-28 12:10:00,86.77,86.78,86.64,86.69,49000.0,63.3265,63.3338,63.2316,63.2681,49000.0
2013-05-28 12:15:00,86.69,86.7,86.61,86.64,45800.0,63.2681,63.2754,63.2097,63.2316,45800.0
2013-05-28 12:20:00,86.63,86.68,86.62,86.62,30100.0,63.2243,63.2608,63.217,63.217,30100.0
2013-05-28 12:25:00,86.62,86.65,86.59,86.62,29500.0,63.217,63.2389,63.1951,63.217,29500.0
2013-05-28 12:30:00,86.61,86.61,86.51,86.55,38000.0,63.2097,63.2097,63.1368,63.166,38000.0
2013-05-28 12:35:00,86.57,86.65,86.51,86.62,22300.0,63.1806,63.2389,63.1368,63.217,22300.0
2013-05-28 12:40:00,86.63,86.78,86.63,86.77,31300.0,63.2243,63.3338,63.2243,63.3265,31300.0
2013-05-28 12:45:00,86.76,86.76,86.61,86.64,45300.0,63.3192,63.3192,63.2097,63.2316,45300.0
2013-05-28 12:50:00,86.64,86.68,86.53,86.53,38400.0,63.2316,63.2608,63.1514,63.1514,38400.0
2013-05-28 12:55:00,86.53,86.65,86.53,86.65,38100.0,63.1514,63.2389,63.1514,63.2389,38100.0
2013-05-28 13:00:00,86.63,86.8,86.61,86.76,30400.0,63.2243,63.3484,63.2097,63.3192,30400.0
2013-05-28 13:05:00,86.77,86.77,86.7,86.73,41800.0,63.3265,63.3265,63.2754,63.2973,41800.0
2013-05-28 13:10:00,86.72,86.73,86.61,86.64,27800.0,63.29,63.2973,63.2097,63.2316,27800.0
2013-05-28 13:15:00,86.64,86.74,86.59,86.73,32900.0,63.2316,63.3046,63.1951,63.2973,32900.0
2013-05-28 13:20:00,86.72,86.73,86.62,86.67,40700.0,63.29,63.2973,63.217,63.2535,40700.0
2013-05-28 13:25:00,86.66,86.73,86.56,86.57,46100.0,63.2462,63.2973,63.1733,63.1806,46100.0
2013-05-28 13:30:00,86.59,86.64,86.53,86.59,50000.0,63.1951,63.2316,63.1514,63.1951,50000.0
2013-05-28 13:35:00,86.59,86.63,86.51,86.52,36600.0,63.1951,63.2243,63.1368,63.1441,36600.0
2013-05-28 13:40:00,86.53,86.53,86.32,86.32,67100.0,63.1514,63.1514,62.9981,62.9981,67100.0
2013-05-28 13:45:00,86.34,86.43,86.27,86.34,65000.0,63.0127,63.0784,62.9616,63.0127,65000.0
2013-05-28 13:50:00,86.34,86.44,86.3,86.39,45200.0,63.0127,63.0857,62.9835,63.0492,45200.0
2013-05-28 13:55:00,86.4,86.4,86.31,86.33,62400.0,63.0565,63.0565,62.9908,63.0054,62400.0
2013-05-28 14:00:00,86.33,86.36,86.21,86.28,58800.0,63.0054,63.0273,62.9178,62.9689,58800.0
2013-05-28 14:05:00,86.29,86.29,86.22,86.26,52600.0,62.9762,62.9762,62.9251,62.9543,52600.0
2013-05-28 14:10:00,86.25,86.25,86.11,86.11,82200.0,62.947,62.947,62.8448,62.8448,82200.0
2013-05-28 14:15:00,86.12,86.21,86.06,86.2,95600.0,62.8521,62.9178,62.8083,62.9105,95600.0
2013-05-28 14:20:00,86.2,86.2,86.1,86.14,38000.0,62.9105,62.9105,62.8375,62.8667,38000.0
2013-05-28 14:25:00,86.15,86.16,86.06,86.14,42900.0,62.874,62.8813,62.8083,62.8667,42900.0
2013-05-28 14:30:00,86.13,86.13,86.04,86.05,54700.0,62.8594,62.8594,62.7937,62.801,54700.0
2013-05-28 14:35:00,86.04,86.06,85.9,85.91,74700.0,62.7937,62.8083,62.6916,62.6989,74700.0
2013-05-28 14:40:00,85.92,86.11,85.91,86.02,77800.0,62.7062,62.8448,62.6989,62.7791,77800.0
2013-05-28 14:45:00,86.04,86.2,86.03,86.16,48400.0,62.7937,62.9105,62.7864,62.8813,48400.0
2013-05-28 14:50:00,86.16,86.31,86.15,86.22,53500.0,62.8813,62.9908,62.874,62.9251,53500.0
2013-05-28 14:55:00,86.22,86.26,86.16,86.16,45600.0,62.9251,62.9543,62.8813,62.8813,45600.0
2013-05-28 15:00:00,86.17,86.19,86.04,86.11,109200.0,62.8886,62.9032,62.7937,62.8448,109200.0
2013-05-28 15:05:00,86.11,86.15,86.08,86.11,63700.0,62.8448,62.874,62.8229,62.8448,63700.0
2013-05-28 15:10:00,86.11,86.17,86.04,86.11,59500.0,62.8448,62.8886,62.7937,62.8448,59500.0
2013-05-28 15:15:00,86.09,86.23,86.08,86.19,59800.0,62.8302,62.9324,62.8229,62.9032,59800.0
2013-05-28 15:20:00,86.19,86.26,86.16,86.19,53900.0,62.9032,62.9543,62.8813,62.9032,53900.0
2013-05-28 15:25:00,86.18,86.21,86.12,86.19,66900.0,62.8959,62.9178,62.8521,62.9032,66900.0
2013-05-28 15:30:00,86.2,86.33,86.19,86.31,86600.0,62.9105,63.0054,62.9032,62.9908,86600.0
2013-05-28 15:35:00,86.3,86.36,86.29,86.3,101700.0,62.9835,63.0273,62.9762,62.9835,101700.0
2013-05-28 15:40:00,86.29,86.35,86.28,86.3,102000.0,62.9762,63.02,62.9689,62.9835,102000.0
2013-05-28 15:45:00,86.3,86.31,86.23,86.25,101200.0,62.9835,62.9908,62.9324,62.947,101200.0
2013-05-28 15:50:00,86.25,86.26,86.12,86.14,166300.0,62.947,62.9543,62.8521,62.8667,166300.0
2013-05-28 15:55:00,86.15,86.23,86.09,86.19,203800.0,62.874,62.9324,62.8302,62.9032,203800.0
2013-05-29 09:30:00,85.73,85.74,85.33,85.41,342200.0,62.5675,62.5748,62.2756,62.334,342200.0
2013-05-29 09:35:00,85.4,85.98,85.38,85.8,145600.0,62.3267,62.75,62.3121,62.6186,145600.0
2013-05-29 09:40:00,85.8,85.88,85.45,85.52,134200.0,62.6186,62.677,62.3632,62.4142,134200.0
2013-05-29 09:45:00,85.52,85.98,85.48,85.96,130100.0,62.4142,62.75,62.385,62.7354,130100.0
2013-05-29 09:50:00,85.94,85.99,85.76,85.79,98400.0,62.7208,62.7573,62.5894,62.6113,98400.0
2013-05-29 09:55:00,85.78,86.0,85.7,85.86,88500.0,62.604,62.7646,62.5456,62.6624,88500.0
2013-05-29 10:00:00,85.86,86.16,85.81,86.06,115300.0,62.6624,62.8813,62.6259,62.8083,115300.0
2013-05-29 10:05:00,86.05,86.13,85.94,85.94,127600.0,62.801,62.8594,62.7208,62.7208,127600.0
2013-05-29 10:10:00,85.93,86.11,85.87,86.07,65200.0,62.7135,62.8448,62.6697,62.8156,65200.0
2013-05-29 10:15:00,86.08,86.25,86.0,86.23,122700.0,62.8229,62.947,62.7646,62.9324,122700.0
2013-05-29 10:20:00,86.22,86.31,85.96,85.96,108800.0,62.9251,62.9908,62.7354,62.7354,108800.0
2013-05-29 10:25:00,85.97,85.97,85.86,85.92,110100.0,62.7427,62.7427,62.6624,62.7062,110100.0
2013-05-29 10:30:00,85.91,85.91,85.82,85.89,43000.0,62.6989,62.6989,62.6332,62.6843,43000.0
2013-05-29 10:35:00,85.89,85.96,85.86,85.93,46000.0,62.6843,62.7354,62.6624,62.7135,46000.0
2013-05-29 10:40:00,85.92,85.93,85.77,85.86,33600.0,62.7062,62.7135,62.5967,62.6624,33600.0
2013-05-29 10:45:00,85.86,85.95,85.72,85.73,50900.0,62.6624,62.7281,62.5602,62.5675,50900.0
2013-05-29 10:50:00,85.73,85.75,85.52,85.72,93700.0,62.5675,62.5821,62.4142,62.5602,93700.0
2013-05-29 10:55:00,85.71,85.77,85.63,85.68,48300.0,62.5529,62.5967,62.4945,62.531,48300.0
2013-05-29 11:00:00,85.69,85.77,85.61,85.71,41100.0,62.5383,62.5967,62.4799,62.5529,41100.0
2013-05-29 11:05:00,85.71,85.77,85.67,85.75,72100.0,62.5529,62.5967,62.5237,62.5821,72100.0
2013-05-29 11:10:00,85.72,85.98,85.68,85.95,47000.0,62.5602,62.75,62.531,62.7281,47000.0
2013-05-29 11:15:00,85.94,85.98,85.88,85.88,32700.0,62.7208,62.75,62.677,62.677,32700.0
2013-05-29 11:20:00,85.89,85.99,85.88,85.92,41200.0,62.6843,62.7573,62.677,62.7062,41200.0
2013-05-29 11:25:00,85.91,85.93,85.82,85.83,51200.0,62.6989,62.7135,62.6332,62.6405,51200.0
2013-05-29 11:30:00,85.85,85.86,85.72,85.74,46800.0,62.6551,62.6624,62.5602,62.5748,46800.0
2013-05-29 11:35:00,85.73,85.84,85.7,85.79,42400.0,62.5675,62.6478,62.5456,62.6113,42400.0
2013-05-29 11:40:00,85.76,85.84,85.75,85.83,52700.0,62.5894,62.6478,62.5821,62.6405,52700.0
2013-05-29 11:45:00,85.83,86.04,85.81,86.03,66300.0,62.6405,62.7937,62.6259,62.7864,66300.0
2013-05-29 11:50:00,86.02,86.04,85.95,85.98,31900.0,62.7791,62.7937,62.7281,62.75,31900.0
2013-05-29 11:55:00,85.98,86.04,85.93,85.98,66100.0,62.75,62.7937,62.7135,62.75,66100.0
2013-05-29 12:00:00,85.99,86.08,85.98,86.05,36200.0,62.7573,62.8229,62.75,62.801,36200.0
2013-05-29 12:05:00,86.04,86.11,85.94,85.96,68100.0,62.7937,62.8448,62.7208,62.7354,68100.0
2013-05-29 12:10:00,85.98,86.03,85.94,86.0,42700.0,62.75,62.7864,62.7208,62.7646,42700.0
2013-05-29 12:15:00,85.99,86.09,85.99,86.06,40500.0,62.7573,62.8302,62.7573,62.8083,40500.0
2013-05-29 12:20:00,86.05,86.07,86.01,86.04,14400.0,62.801,62.8156,62.7719,62.7937,14400.0
2013-05-29 12:25:00,86.04,86.05,85.92,86.0,23400.0,62.7937,62.801,62.7062,62.7646,23400.0
2013-05-29 12:30:00,85.99,86.04,85.94,85.96,31100.0,62.7573,62.7937,62.7208,62.7354,31100.0
2013-05-29 12:35:00,85.99,85.99,85.87,85.9,23800.0,62.7573,62.7573,62.6697,62.6916,23800.0
2013-05-29 12:40:00,85.9,85.95,85.88,85.9,16100.0,62.6916,62.7281,62.677,62.6916,16100.0
2013-05-29 12:45:00,85.88,85.9,85.78,85.78,31100.0,62.677,62.6916,62.604,62.604,31100.0
2013-05-29 12:50:00,85.78,85.83,85.75,85.81,26900.0,62.604,62.6405,62.5821,62.6259,26900.0
2013-05-29 12:55:00,85.82,85.93,85.82,85.91,40600.0,62.6332,62.7135,62.6332,62.6989,40600.0
2013-05-29 13:00:00,85.91,85.99,85.9,85.99,21200.0,62.6989,62.7573,62.6916,62.7573,21200.0
2013-05-29 13:05:00,85.97,86.0,85.95,85.95,29200.0,62.7427,62.7646,62.7281,62.7281,29200.0
2013-05-29 13:10:00,85.94,85.94,85.85,85.91,28500.0,62.7208,62.7208,62.6551,62.6989,28500.0
2013-05-29 13:15:00,85.9,86.03,85.9,86.03,27000.0,62.6916,62.7864,62.6916,62.7864,27000.0
2013-05-29 13:20:00,86.03,86.09,86.02,86.06,18600.0,62.7864,62.8302,62.7791,62.8083,18600.0
2013-05-29 13:25:00,86.05,86.18,86.04,86.16,28900.0,62.801,62.8959,62.7937,62.8813,28900.0
2013-05-29 13:30:00,86.17,86.17,86.09,86.09,22900.0,62.8886,62.8886,62.8302,62.8302,22900.0
2013-05-29 13:35:00,86.12,86.36,86.1,86.36,34200.0,62.8521,63.0273,62.8375,63.0273,34200.0
2013-05-29 13:40:00,86.34,86.44,86.34,86.44,36300.0,63.0127,63.0857,63.0127,63.0857,36300.0
2013-05-29 13:45:00,86.44,86.48,86.35,86.45,40200.0,63.0857,63.1149,63.02,63.093,40200.0
2013-05-29 13:50:00,86.47,86.49,86.42,86.47,33100.0,63.1076,63.1222,63.0711,63.1076,33100.0
2013-05-29 13:55:00,86.48,86.66,86.47,86.58,59400.0,63.1149,63.2462,63.1076,63.1878,59400.0
2013-05-29 14:00:00,86.58,86.6,86.46,86.5,32800.0,63.1878,63.2024,63.1003,63.1295,32800.0
2013-05-29 14:05:00,86.49,86.65,86.47,86.62,45400.0,63.1222,63.2389,63.1076,63.217,45400.0
2013-05-29 14:10:00,86.62,86.66,86.55,86.58,31100.0,63.217,63.2462,63.166,63.1878,31100.0
2013-05-29 14:15:00,86.59,86.64,86.56,86.58,35500.0,63.1951,63.2316,63.1733,63.1878,35500.0
2013-05-29 14:20:00,86.58,86.64,86.56,86.62,26700.0,63.1878,63.2316,63.1733,63.217,26700.0
2013-05-29 14:25:00,86.61,86.61,86.55,86.57,34500.0,63.2097,63.2097,63.166,63.1806,34500.0
2013-05-29 14:30:00,86.57,86.59,86.52,86.52,41800.0,63.1806,63.1951,63.1441,63.1441,41800.0
2013-05-29 14:35:00,86.52,86.58,86.49,86.56,21400.0,63.1441,63.1878,63.1222,63.1733,21400.0
2013-05-29 14:40:00,86.56,86.63,86.53,86.6,27700.0,63.1733,63.2243,63.1514,63.2024,27700.0
2013-05-29 14:45:00,86.61,86.66,86.53,86.54,35000.0,63.2097,63.2462,63.1514,63.1587,35000.0
2013-05-29 14:50:00,86.54,86.56,86.42,86.46,34100.0,63.1587,63.1733,63.0711,63.1003,34100.0
2013-05-29 14:55:00,86.47,86.53,86.37,86.37,30000.0,63.1076,63.1514,63.0346,63.0346,30000.0
2013-05-29 15:00:00,86.37,86.43,86.34,86.43,35900.0,63.0346,63.0784,63.0127,63.0784,35900.0
2013-05-29 15:05:00,86.44,86.49,86.41,86.45,42200.0,63.0857,63.1222,63.0638,63.093,42200.0
2013-05-29 15:10:00,86.45,86.53,86.42,86.47,28600.0,63.093,63.1514,63.0711,63.1076,28600.0
2013-05-29 15:15:00,86.47,86.49,86.37,86.38,28400.0,63.1076,63.1222,63.0346,63.0419,28400.0
2013-05-29 15:20:00,86.37,86.49,86.34,86.49,42300.0,63.0346,63.1222,63.0127,63.1222,42300.0
2013-05-29 15:25:00,86.48,86.55,86.47,86.55,19700.0,63.1149,63.166,63.1076,63.166,19700.0
2013-05-29 15:30:00,86.55,86.6,86.52,86.58,37300.0,63.166,63.2024,63.1441,63.1878,37300.0
2013-05-29 15:35:00,86.57,86.59,86.53,86.57,54600.0,63.1806,63.1951,63.1514,63.1806,54600.0
2013-05-29 15:40:00,86.58,86.63,86.56,86.6,54500.0,63.1878,63.2243,63.1733,63.2024,54500.0
2013-05-29 15:45:00,86.6,86.6,86.48,86.5,70100.0,63.2024,63.2024,63.1149,63.1295,70100.0
2013-05-29 15:50:00,86.5,86.5,86.38,86.43,82600.0,63.1295,63.1295,63.0419,63.0784,82600.0
2013-05-29 15:55:00,86.42,86.55,86.4,86.48,265300.0,63.0711,63.166,63.0565,63.1149,265300.0
2013-05-30 09:30:00,86.47,86.59,86.05,86.16,109300.0,63.1076,63.1951,62.801,62.8813,109300.0
2013-05-30 09:35:00,86.08,86.23,85.99,86.16,61700.0,62.8229,62.9324,62.7573,62.8813,61700.0
2013-05-30 09:40:00,86.2,86.44,86.15,86.41,51900.0,62.9105,63.0857,62.874,63.0638,51900.0
2013-05-30 09:45:00,86.41,86.98,86.4,86.91,85300.0,63.0638,63.4798,63.0565,63.4287,85300.0
2013-05-30 09:50:00,86.92,86.99,86.72,86.78,51800.0,63.436,63.4871,63.29,63.3338,51800.0
2013-05-30 09:55:00,86.76,86.88,86.7,86.86,49000.0,63.3192,63.4068,63.2754,63.3922,49000.0
2013-05-30 10:00:00,86.83,86.92,86.57,86.57,62400.0,63.3703,63.436,63.1806,63.1806,62400.0
2013-05-30 10:05:00,86.57,86.77,86.5,86.5,57000.0,63.1806,63.3265,63.1295,63.1295,57000.0
2013-05-30 10:10:00,86.53,86.69,86.52,86.67,42100.0,63.1514,63.2681,63.1441,63.2535,42100.0
2013-05-30 10:15:00,86.69,86.7,86.56,86.61,62500.0,63.2681,63.2754,63.1733,63.2097,62500.0
2013-05-30 10:20:00,86.6,86.68,86.46,86.46,33800.0,63.2024,63.2608,63.1003,63.1003,33800.0
2013-05-30 10:25:00,86.45,86.64,86.42,86.59,35100.0,63.093,63.2316,63.0711,63.1951,35100.0
2013-05-30 10:30:00,86.59,86.69,86.59,86.63,64000.0,63.1951,63.2681,63.1951,63.2243,64000.0
2013-05-30 10:35:00,86.63,86.7,86.61,86.69,36100.0,63.2243,63.2754,63.2097,63.2681,36100.0
2013-05-30 10:40:00,86.68,86.84,86.67,86.82,48300.0,63.2608,63.3776,63.2535,63.363,48300.0
2013-05-30 10:45:00,86.83,87.0,86.78,86.79,78000.0,63.3703,63.4944,63.3338,63.3411,78000.0
2013-05-30 10:50:00,86.78,86.79,86.61,86.76,48900.0,63.3338,63.3411,63.2097,63.3192,48900.0
2013-05-30 10:55:00,86.76,86.95,86.73,86.88,36900.0,63.3192,63.4579,63.2973,63.4068,36900.0
2013-05-30 11:00:00,86.87,86.96,86.82,86.93,35000.0,63.3995,63.4652,63.363,63.4433,35000.0
2013-05-30 11:05:00,86.94,86.94,86.74,86.77,43300.0,63.4506,63.4506,63.3046,63.3265,43300.0
2013-05-30 11:10:00,86.77,86.9,86.77,86.9,28200.0,63.3265,63.4214,63.3265,63.4214,28200.0
2013-05-30 11:15:00,86.91,86.91,86.74,86.75,40800.0,63.4287,63.4287,63.3046,63.3119,40800.0
2013-05-30 11:20:00,86.73,86.76,86.64,86.74,48300.0,63.2973,63.3192,63.2316,63.3046,48300.0
2013-05-30 11:25:00,86.74,86.75,86.68,86.75,22700.0,63.3046,63.3119,63.2608,63.3119,22700.0
2013-05-30 11:30:00,86.75,86.75,86.71,86.71,31800.0,63.3119,63.3119,63.2827,63.2827,31800.0
2013-05-30 11:35:00,86.71,86.72,86.63,86.7,47300.0,63.2827,63.29,63.2243,63.2754,47300.0
2013-05-30 11:40:00,86.7,86.79,86.69,86.71,67300.0,63.2754,63.3411,63.2681,63.2827,67300.0
2013-05-30 11:45:00,86.72,86.73,86.62,86.63,45800.0,63.29,63.2973,63.217,63.2243,45800.0
2013-05-30 11:50:00,86.64,86.7,86.62,86.66,36000.0,63.2316,63.2754,63.217,63.2462,36000.0
2013-05-30 11:55:00,86.67,86.71,86.61,86.67,31400.0,63.2535,63.2827,63.2097,63.2535,31400.0
2013-05-30 12:00:00,86.67,86.82,86.67,86.79,66700.0,63.2535,63.363,63.2535,63.3411,66700.0
2013-05-30 12:05:00,86.79,86.81,86.72,86.74,20100.0,63.3411,63.3557,63.29,63.3046,20100.0
2013-05-30 12:10:00,86.73,86.8,86.68,86.78,15800.0,63.2973,63.3484,63.2608,63.3338,15800.0
2013-05-30 12:15:00,86.77,86.77,86.64,86.74,15100.0,63.3265,63.3265,63.2316,63.3046,15100.0
2013-05-30 12:20:00,86.72,86.73,86.59,86.6,18800.0,63.29,63.2973,63.1951,63.2024,18800.0
2013-05-30 12:25:00,86.59,86.7,86.59,86.7,14300.0,63.1951,63.2754,63.1951,63.2754,14300.0
2013-05-30 12:30:00,86.69,86.74,86.65,86.7,34900.0,63.2681,63.3046,63.2389,63.2754,34900.0
2013-05-30 12:35:00,86.7,86.7,86.56,86.57,31200.0,63.2754,63.2754,63.1733,63.1806,31200.0
2013-05-30 12:40:00,86.57,86.64,86.54,86.61,23300.0,63.1806,63.2316,63.1587,63.2097,23300.0
2013-05-30 12:45:00,86.6,86.61,86.53,86.58,12800.0,63.2024,63.2097,63.1514,63.1878,12800.0
2013-05-30 12:50:00,86.56,86.62,86.51,86.59,19300.0,63.1733,63.217,63.1368,63.1951,19300.0
2013-05-30 12:55:00,86.6,86.72,86.59,86.7,31700.0,63.2024,63.29,63.1951,63.2754,31700.0
2013-05-30 13:00:00,86.72,86.72,86.63,86.66,21800.0,63.29,63.29,63.2243,63.2462,21800.0
2013-05-30 13:05:00,86.64,86.67,86.63,86.65,11200.0,63.2316,63.2535,63.2243,63.2389,11200.0
2013-05-30 13:10:00,86.64,86.68,86.6,86.66,21400.0,63.2316,63.2608,63.2024,63.2462,21400.0
2013-05-30 13:15:00,86.67,86.7,86.64,86.64,26000.0,63.2535,63.2754,63.2316,63.2316,26000.0
2013-05-30 13:20:00,86.64,86.69,86.61,86.66,18400.0,63.2316,63.2681,63.2097,63.2462,18400.0
2013-05-30 13:25:00,86.66,86.72,86.65,86.66,25100.0,63.2462,63.29,63.2389,63.2462,25100.0
2013-05-30 13:30:00,86.66,86.74,86.66,86.73,49700.0,63.2462,63.3046,63.2462,63.2973,49700.0
2013-05-30 13:35:00,86.71,86.75,86.67,86.71,44800.0,63.2827,63.3119,63.2535,63.2827,44800.0
2013-05-30 13:40:00,86.7,86.73,86.68,86.72,18800.0,63.2754,63.2973,63.2608,63.29,18800.0
2013-05-30 13:45:00,86.73,86.74,86.68,86.72,19300.0,63.2973,63.3046,63.2608,63.29,19300.0
2013-05-30 13:50:00,86.73,86.76,86.66,86.75,30600.0,63.2973,63.3192,63.2462,63.3119,30600.0
2013-05-30 13:55:00,86.74,86.76,86.73,86.75,25300.0,63.3046,63.3192,63.2973,63.3119,25300.0
2013-05-30 14:00:00,86.75,86.86,86.74,86.8,41000.0,63.3119,63.3922,63.3046,63.3484,41000.0
2013-05-30 14:05:00,86.78,86.78,86.65,86.65,20800.0,63.3338,63.3338,63.2389,63.2389,20800.0
2013-05-30 14:10:00,86.65,86.72,86.64,86.68,18200.0,63.2389,63.29,63.2316,63.2608,18200.0
2013-05-30 14:15:00,86.68,86.75,86.65,86.71,32400.0,63.2608,63.3119,63.2389,63.2827,32400.0
2013-05-30 14:20:00,86.72,86.77,86.71,86.74,20100.0,63.29,63.3265,63.2827,63.3046,20100.0
2013-05-30 14:25:00,86.74,86.82,86.71,86.82,25300.0,63.3046,63.363,63.2827,63.363,25300.0
2013-05-30 14:30:00,86.82,86.82,86.77,86.81,43900.0,63.363,63.363,63.3265,63.3557,43900.0
2013-05-30 14:35:00,86.82,86.9,86.8,86.85,41300.0,63.363,63.4214,63.3484,63.3849,41300.0
2013-05-30 14:40:00,86.86,86.87,86.82,86.84,23100.0,63.3922,63.3995,63.363,63.3776,23100.0
2013-05-30 14:45:00,86.84,86.85,86.8,86.85,17900.0,63.3776,63.3849,63.3484,63.3849,17900.0
2013-05-30 14:50:00,86.84,86.9,86.8,86.89,26600.0,63.3776,63.4214,63.3484,63.4141,26600.0
2013-05-30 14:55:00,86.88,86.9,86.83,86.86,23700.0,63.4068,63.4214,63.3703,63.3922,23700.0
2013-05-30 15:00:00,86.87,86.87,86.78,86.82,26300.0,63.3995,63.3995,63.3338,63.363,26300.0
2013-05-30 15:05:00,86.82,86.82,86.78,86.82,18900.0,63.363,63.363,63.3338,63.363,18900.0
2013-05-30 15:10:00,86.82,86.83,86.77,86.78,25900.0,63.363,63.3703,63.3265,63.3338,25900.0
2013-05-30 15:15:00,86.78,86.83,86.78,86.83,21900.0,63.3338,63.3703,63.3338,63.3703,21900.0
2013-05-30 15:20:00,86.83,86.87,86.8,86.81,44900.0,63.3703,63.3995,63.3484,63.3557,44900.0
2013-05-30 15:25:00,86.82,86.83,86.74,86.74,59900.0,63.363,63.3703,63.3046,63.3046,59900.0
2013-05-30 15:30:00,86.75,86.8,86.64,86.66,56400.0,63.3119,63.3484,63.2316,63.2462,56400.0
2013-05-30 15:35:00,86.66,86.69,86.56,86.63,61300.0,63.2462,63.2681,63.1733,63.2243,61300.0
2013-05-30 15:40:00,86.62,86.73,86.61,86.7,62300.0,63.217,63.2973,63.2097,63.2754,62300.0
2013-05-30 15:45:00,86.69,86.71,86.53,86.55,93700.0,63.2681,63.2827,63.1514,63.166,93700.0
2013-05-30 15:50:00,86.55,86.55,86.44,86.45,105100.0,63.166,63.166,63.0857,63.093,105100.0
2013-05-30 15:55:00,86.45,86.47,86.39,86.43,185100.0,63.093,63.1076,63.0492,63.0784,185100.0
2013-05-31 09:30:00,86.21,86.31,86.05,86.25,147400.0,62.9178,62.9908,62.801,62.947,147400.0
2013-05-31 09:35:00,86.25,86.3,86.16,86.25,127000.0,62.947,62.9835,62.8813,62.947,127000.0
2013-05-31 09:40:00,86.26,86.55,86.23,86.41,158400.0,62.9543,63.166,62.9324,63.0638,158400.0
2013-05-31 09:45:00,86.41,86.69,86.34,86.61,88200.0,63.0638,63.2681,63.0127,63.2097,88200.0
2013-05-31 09:50:00,86.62,86.77,86.34,86.4,62900.0,63.217,63.3265,63.0127,63.0565,62900.0
2013-05-31 09:55:00,86.45,86.65,86.39,86.65,53100.0,63.093,63.2389,63.0492,63.2389,53100.0
2013-05-31 10:00:00,86.65,86.74,86.5,86.52,41000.0,63.2389,63.3046,63.1295,63.1441,41000.0
2013-05-31 10:05:00,86.53,86.66,86.4,86.47,74700.0,63.1514,63.2462,63.0565,63.1076,74700.0
2013-05-31 10:10:00,86.44,86.55,86.41,86.53,43200.0,63.0857,63.166,63.0638,63.1514,43200.0
2013-05-31 10:15:00,86.54,86.66,86.45,86.55,40300.0,63.1587,63.2462,63.093,63.166,40300.0
2013-05-31 10:20:00,86.56,86.75,86.52,86.67,65900.0,63.1733,63.3119,63.1441,63.2535,65900.0
2013-05-31 10:25:00,86.67,86.73,86.49,86.66,36200.0,63.2535,63.2973,63.1222,63.2462,36200.0
2013-05-31 10:30:00,86.68,86.75,86.63,86.73,33100.0,63.2608,63.3119,63.2243,63.2973,33100.0
2013-05-31 10:35:00,86.73,86.77,86.68,86.69,52500.0,63.2973,63.3265,63.2608,63.2681,52500.0
2013-05-31 10:40:00,86.7,86.74,86.65,86.69,34000.0,63.2754,63.3046,63.2389,63.2681,34000.0
2013-05-31 10:45:00,86.7,86.73,86.58,86.63,57800.0,63.2754,63.2973,63.1878,63.2243,57800.0
2013-05-31 10:50:00,86.64,86.65,86.54,86.57,38500.0,63.2316,63.2389,63.1587,63.1806,38500.0
2013-05-31 10:55:00,86.57,86.62,86.55,86.59,33600.0,63.1806,63.217,63.166,63.1951,33600.0
2013-05-31 11:00:00,86.59,86.65,86.55,86.65,61000.0,63.1951,63.2389,63.166,63.2389,61000.0
2013-05-31 11:05:00,86.65,86.89,86.63,86.88,72500.0,63.2389,63.4141,63.2243,63.4068,72500.0
2013-05-31 11:10:00,86.86,86.95,86.83,86.87,67000.0,63.3922,63.4579,63.3703,63.3995,67000.0
2013-05-31 11:15:00,86.87,86.94,86.79,86.85,51200.0,63.3995,63.4506,63.3411,63.3849,51200.0
2013-05-31 11:20:00,86.81,86.86,86.76,86.77,40500.0,63.3557,63.3922,63.3192,63.3265,40500.0
2013-05-31 11:25:00,86.78,86.8,86.7,86.71,37300.0,63.3338,63.3484,63.2754,63.2827,37300.0
2013-05-31 11:30:00,86.71,86.85,86.68,86.78,51700.0,63.2827,63.3849,63.2608,63.3338,51700.0
2013-05-31 11:35:00,86.78,86.88,86.74,86.84,37200.0,63.3338,63.4068,63.3046,63.3776,37200.0
2013-05-31 11:40:00,86.83,86.87,86.77,86.85,29200.0,63.3703,63.3995,63.3265,63.3849,29200.0
2013-05-31 11:45:00,86.86,86.9,86.85,86.86,21200.0,63.3922,63.4214,63.3849,63.3922,21200.0
2013-05-31 11:50:00,86.86,86.89,86.82,86.85,14800.0,63.3922,63.4141,63.363,63.3849,14800.0
2013-05-31 11:55:00,86.85,86.86,86.79,86.8,27000.0,63.3849,63.3922,63.3411,63.3484,27000.0
2013-05-31 12:00:00,86.79,86.81,86.66,86.68,31400.0,63.3411,63.3557,63.2462,63.2608,31400.0
2013-05-31 12:05:00,86.67,86.7,86.57,86.59,58500.0,63.2535,63.2754,63.1806,63.1951,58500.0
2013-05-31 12:10:00,86.6,86.6,86.54,86.58,21900.0,63.2024,63.2024,63.1587,63.1878,21900.0
2013-05-31 12:15:00,86.55,86.56,86.46,86.53,38600.0,63.166,63.1733,63.1003,63.1514,38600.0
2013-05-31 12:20:00,86.54,86.6,86.48,86.56,22000.0,63.1587,63.2024,63.1149,63.1733,22000.0
2013-05-31 12:25:00,86.55,86.6,86.54,86.58,19800.0,63.166,63.2024,63.1587,63.1878,19800.0
2013-05-31 12:30:00,86.58,86.6,86.53,86.57,26100.0,63.1878,63.2024,63.1514,63.1806,26100.0
2013-05-31 12:35:00,86.58,86.64,86.56,86.6,62200.0,63.1878,63.2316,63.1733,63.2024,62200.0
2013-05-31 12:40:00,86.6,86.64,86.56,86.61,38800.0,63.2024,63.2316,63.1733,63.2097,38800.0
2013-05-31 12:45:00,86.62,86.67,86.62,86.64,55600.0,63.217,63.2535,63.217,63.2316,55600.0
2013-05-31 12:50:00,86.68,86.73,86.61,86.62,18100.0,63.2608,63.2973,63.2097,63.217,18100.0
2013-05-31 12:55:00,86.64,86.64,86.58,86.59,38800.0,63.2316,63.2316,63.1878,63.1951,38800.0
2013-05-31 13:00:00,86.59,86.62,86.57,86.61,31800.0,63.1951,63.217,63.1806,63.2097,31800.0
2013-05-31 13:05:00,86.6,86.67,86.6,86.64,49100.0,63.2024,63.2535,63.2024,63.2316,49100.0
2013-05-31 13:10:00,86.63,86.66,86.61,86.64,13500.0,63.2243,63.2462,63.2097,63.2316,13500.0
2013-05-31 13:15:00,86.65,86.66,86.58,86.59,28200.0,63.2389,63.2462,63.1878,63.1951,28200.0
2013-05-31 13:20:00,86.6,86.63,86.59,86.6,21300.0,63.2024,63.2243,63.1951,63.2024,21300.0
2013-05-31 13:25:00,86.62,86.64,86.59,86.64,21000.0,63.217,63.2316,63.1951,63.2316,21000.0
2013-05-31 13:30:00,86.65,86.65,86.58,86.62,21300.0,63.2389,63.2389,63.1878,63.217,21300.0
2013-05-31 13:35:00,86.62,86.62,86.51,86.53,39000.0,63.217,63.217,63.1368,63.1514,39000.0
2013-05-31 13:40:00,86.53,86.57,86.49,86.57,16600.0,63.1514,63.1806,63.1222,63.1806,16600.0
2013-05-31 13:45:00,86.57,86.6,86.53,86.6,20400.0,63.1806,63.2024,63.1514,63.2024,20400.0
2013-05-31 13:50:00,86.6,86.62,86.55,86.57,25200.0,63.2024,63.217,63.166,63.1806,25200.0
2013-05-31 13:55:00,86.57,86.6,86.49,86.59,21200.0,63.1806,63.2024,63.1222,63.1951,21200.0
2013-05-31 14:00:00,86.58,86.6,86.48,86.5,21300.0,63.1878,63.2024,63.1149,63.1295,21300.0
2013-05-31 14:05:00,86.51,86.59,86.51,86.58,42900.0,63.1368,63.1951,63.1368,63.1878,42900.0
2013-05-31 14:10:00,86.57,86.58,86.37,86.39,49200.0,63.1806,63.1878,63.0346,63.0492,49200.0
2013-05-31 14:15:00,86.39,86.5,86.37,86.49,34200.0,63.0492,63.1295,63.0346,63.1222,34200.0
2013-05-31 14:20:00,86.48,86.53,86.43,86.53,22200.0,63.1149,63.1514,63.0784,63.1514,22200.0
2013-05-31 14:25:00,86.52,86.55,86.5,86.54,19900.0,63.1441,63.166,63.1295,63.1587,19900.0
2013-05-31 14:30:00,86.53,86.54,86.36,86.44,56100.0,63.1514,63.1587,63.0273,63.0857,56100.0
2013-05-31 14:35:00,86.45,86.46,86.29,86.32,34900.0,63.093,63.1003,62.9762,62.9981,34900.0
2013-05-31 14:40:00,86.31,86.34,86.26,86.3,32500.0,62.9908,63.0127,62.9543,62.9835,32500.0
2013-05-31 14:45:00,86.29,86.32,86.2,86.25,34800.0,62.9762,62.9981,62.9105,62.947,34800.0
2013-05-31 14:50:00,86.27,86.29,86.14,86.15,43600.0,62.9616,62.9762,62.8667,62.874,43600.0
2013-05-31 14:55:00,86.16,86.2,86.14,86.18,78400.0,62.8813,62.9105,62.8667,62.8959,78400.0
2013-05-31 15:00:00,86.19,86.25,86.14,86.23,59300.0,62.9032,62.947,62.8667,62.9324,59300.0
2013-05-31 15:05:00,86.21,86.23,86.16,86.2,35100.0,62.9178,62.9324,62.8813,62.9105,35100.0
2013-05-31 15:10:00,86.19,86.25,86.16,86.22,44600.0,62.9032,62.947,62.8813,62.9251,44600.0
2013-05-31 15:15:00,86.23,86.25,86.19,86.21,28300.0,62.9324,62.947,62.9032,62.9178,28300.0
2013-05-31 15:20:00,86.2,86.27,86.19,86.21,58900.0,62.9105,62.9616,62.9032,62.9178,58900.0
2013-05-31 15:25:00,86.23,86.26,86.14,86.16,55300.0,62.9324,62.9543,62.8667,62.8813,55300.0
2013-05-31 15:30:00,86.16,86.17,86.02,86.09,75400.0,62.8813,62.8886,62.7791,62.8302,75400.0
2013-05-31 15:35:00,86.08,86.1,86.01,86.05,53400.0,62.8229,62.8375,62.7719,62.801,53400.0
2013-05-31 15:40:00,86.05,86.16,86.05,86.1,59100.0,62.801,62.8813,62.801,62.8375,59100.0
2013-05-31 15:45:00,86.09,86.12,85.98,86.05,151000.0,62.8302,62.8521,62.75,62.801,151000.0
2013-05-31 15:50:00,86.05,86.12,86.04,86.08,218000.0,62.801,62.8521,62.7937,62.8229,218000.0
2013-05-31 15:55:00,86.08,86.11,85.82,85.83,695700.0,62.8229,62.8448,62.6332,62.6405,695700.0
2013-06-03 09:30:00,85.83,86.28,85.83,86.16,151500.0,62.6405,62.9689,62.6405,62.8813,151500.0
2013-06-03 09:35:00,86.18,86.28,85.97,85.99,121600.0,62.8959,62.9689,62.7427,62.7573,121600.0
2013-06-03 09:40:00,86.0,86.08,85.9,85.91,111000.0,62.7646,62.8229,62.6916,62.6989,111000.0
2013-06-03 09:45:00,85.9,86.0,85.9,85.91,103500.0,62.6916,62.7646,62.6916,62.6989,103500.0
2013-06-03 09:50:00,85.9,86.15,85.9,86.04,120200.0,62.6916,62.874,62.6916,62.7937,120200.0
2013-06-03 09:55:00,86.02,86.07,85.78,85.8,82900.0,62.7791,62.8156,62.604,62.6186,82900.0
2013-06-03 10:00:00,85.95,86.11,85.74,86.04,202200.0,62.7281,62.8448,62.5748,62.7937,202200.0
2013-06-03 10:05:00,86.04,86.1,85.77,85.91,129600.0,62.7937,62.8375,62.5967,62.6989,129600.0
2013-06-03 10:10:00,85.91,85.96,85.76,85.82,113800.0,62.6989,62.7354,62.5894,62.6332,113800.0
2013-06-03 10:15:00,85.8,85.91,85.75,85.86,80400.0,62.6186,62.6989,62.5821,62.6624,80400.0
2013-06-03 10:20:00,85.84,85.95,85.8,85.82,47500.0,62.6478,62.7281,62.6186,62.6332,47500.0
2013-06-03 10:25:00,85.8,85.84,85.75,85.77,124700.0,62.6186,62.6478,62.5821,62.5967,124700.0
2013-06-03 10:30:00,85.78,85.85,85.74,85.8,90400.0,62.604,62.6551,62.5748,62.6186,90400.0
2013-06-03 10:35:00,85.8,85.85,85.78,85.84,115300.0,62.6186,62.6551,62.604,62.6478,115300.0
2013-06-03 10:40:00,85.84,85.88,85.78,85.84,108900.0,62.6478,62.677,62.604,62.6478,108900.0
2013-06-03 10:45:00,85.86,85.89,85.79,85.85,124200.0,62.6624,62.6843,62.6113,62.6551,124200.0
2013-06-03 10:50:00,85.84,85.9,85.79,85.84,64400.0,62.6478,62.6916,62.6113,62.6478,64400.0
2013-06-03 10:55:00,85.84,85.86,85.78,85.8,67400.0,62.6478,62.6624,62.604,62.6186,67400.0
2013-06-03 11:00:00,85.8,85.93,85.79,85.89,115800.0,62.6186,62.7135,62.6113,62.6843,115800.0
2013-06-03 11:05:00,85.89,86.01,85.8,85.86,71000.0,62.6843,62.7719,62.6186,62.6624,71000.0
2013-06-03 11:10:00,85.87,85.96,85.8,85.95,65500.0,62.6697,62.7354,62.6186,62.7281,65500.0
2013-06-03 11:15:00,85.94,86.02,85.93,86.0,106500.0,62.7208,62.7791,62.7135,62.7646,106500.0
2013-06-03 11:20:00,86.0,86.02,85.88,85.94,67200.0,62.7646,62.7791,62.677,62.7208,67200.0
2013-06-03 11:25:00,85.94,86.01,85.86,85.98,69500.0,62.7208,62.7719,62.6624,62.75,69500.0
2013-06-03 11:30:00,85.97,86.02,85.92,85.95,67800.0,62.7427,62.7791,62.7062,62.7281,67800.0
2013-06-03 11:35:00,85.97,86.05,85.95,85.98,71400.0,62.7427,62.801,62.7281,62.75,71400.0
2013-06-03 11:40:00,85.98,86.02,85.89,85.98,124000.0,62.75,62.7791,62.6843,62.75,124000.0
2013-06-03 11:45:00,85.98,86.22,85.96,86.22,90100.0,62.75,62.9251,62.7354,62.9251,90100.0
2013-06-03 11:50:00,86.22,86.3,86.2,86.23,60100.0,62.9251,62.9835,62.9105,62.9324,60100.0
2013-06-03 11:55:00,86.22,86.25,86.13,86.19,57900.0,62.9251,62.947,62.8594,62.9032,57900.0
2013-06-03 12:00:00,86.18,86.25,86.17,86.2,43300.0,62.8959,62.947,62.8886,62.9105,43300.0
2013-06-03 12:05:00,86.2,86.2,86.03,86.06,59400.0,62.9105,62.9105,62.7864,62.8083,59400.0
2013-06-03 12:10:00,86.05,86.1,85.98,86.03,32600.0,62.801,62.8375,62.75,62.7864,32600.0
2013-06-03 12:15:00,86.04,86.08,85.97,86.05,33700.0,62.7937,62.8229,62.7427,62.801,33700.0
2013-06-03 12:20:00,86.05,86.12,86.01,86.03,96800.0,62.801,62.8521,62.7719,62.7864,96800.0
2013-06-03 12:25:00,86.04,86.17,86.0,86.17,61500.0,62.7937,62.8886,62.7646,62.8886,61500.0
2013-06-03 12:30:00,86.16,86.2,86.04,86.09,60300.0,62.8813,62.9105,62.7937,62.8302,60300.0
2013-06-03 12:35:00,86.11,86.21,86.05,86.05,54700.0,62.8448,62.9178,62.801,62.801,54700.0
2013-06-03 12:40:00,86.05,86.08,86.0,86.01,39900.0,62.801,62.8229,62.7646,62.7719,39900.0
2013-06-03 12:45:00,86.01,86.12,85.98,86.09,58700.0,62.7719,62.8521,62.75,62.8302,58700.0
2013-06-03 12:50:00,86.11,86.13,86.07,86.1,31800.0,62.8448,62.8594,62.8156,62.8375,31800.0
2013-06-03 12:55:00,86.1,86.11,86.03,86.05,29700.0,62.8375,62.8448,62.7864,62.801,29700.0
2013-06-03 13:00:00,86.05,86.06,85.99,86.0,31400.0,62.801,62.8083,62.7573,62.7646,31400.0
2013-06-03 13:05:00,85.98,86.12,85.97,86.05,65600.0,62.75,62.8521,62.7427,62.801,65600.0
2013-06-03 13:10:00,86.03,86.04,85.86,85.87,48700.0,62.7864,62.7937,62.6624,62.6697,48700.0
2013-06-03 13:15:00,85.88,85.99,85.88,85.95,23500.0,62.677,62.7573,62.677,62.7281,23500.0
2013-06-03 13:20:00,85.95,85.95,85.86,85.89,21200.0,62.7281,62.7281,62.6624,62.6843,21200.0
2013-06-03 13:25:00,85.89,85.92,85.84,85.9,21400.0,62.6843,62.7062,62.6478,62.6916,21400.0
2013-06-03 13:30:00,85.9,85.96,85.89,85.95,19200.0,62.6916,62.7354,62.6843,62.7281,19200.0
2013-06-03 13:35:00,85.94,85.95,85.89,85.92,17600.0,62.7208,62.7281,62.6843,62.7062,17600.0
2013-06-03 13:40:00,85.93,85.94,85.85,85.88,20500.0,62.7135,62.7208,62.6551,62.677,20500.0
2013-06-03 13:45:00,85.86,85.89,85.85,85.87,29300.0,62.6624,62.6843,62.6551,62.6697,29300.0
2013-06-03 13:50:00,85.88,86.03,85.88,85.92,59300.0,62.677,62.7864,62.677,62.7062,59300.0
2013-06-03 13:55:00,85.92,85.95,85.86,85.95,26200.0,62.7062,62.7281,62.6624,62.7281,26200.0
2013-06-03 14:00:00,85.95,86.05,85.87,86.04,45000.0,62.7281,62.801,62.6697,62.7937,45000.0
2013-06-03 14:05:00,86.05,86.12,86.03,86.09,61100.0,62.801,62.8521,62.7864,62.8302,61100.0
2013-06-03 14:10:00,86.08,86.08,85.96,86.0,30800.0,62.8229,62.8229,62.7354,62.7646,30800.0
2013-06-03 14:15:00,86.0,86.01,85.91,85.98,25000.0,62.7646,62.7719,62.6989,62.75,25000.0
2013-06-03 14:20:00,85.97,86.0,85.93,85.94,23900.0,62.7427,62.7646,62.7135,62.7208,23900.0
2013-06-03 14:25:00,85.93,86.02,85.89,85.91,24900.0,62.7135,62.7791,62.6843,62.6989,24900.0
2013-06-03 14:30:00,85.92,85.94,85.85,85.89,35300.0,62.7062,62.7208,62.6551,62.6843,35300.0
2013-06-03 14:35:00,85.89,86.01,85.86,85.95,50900.0,62.6843,62.7719,62.6624,62.7281,50900.0
2013-06-03 14:40:00,85.95,86.11,85.95,86.04,77200.0,62.7281,62.8448,62.7281,62.7937,77200.0
2013-06-03 14:45:00,86.03,86.09,85.92,85.97,40600.0,62.7864,62.8302,62.7062,62.7427,40600.0
2013-06-03 14:50:00,85.96,86.01,85.92,85.93,61800.0,62.7354,62.7719,62.7062,62.7135,61800.0
2013-06-03 14:55:00,85.94,86.06,85.94,85.99,60500.0,62.7208,62.8083,62.7208,62.7573,60500.0
2013-06-03 15:00:00,86.0,86.01,85.94,85.97,54800.0,62.7646,62.7719,62.7208,62.7427,54800.0
2013-06-03 15:05:00,85.97,86.05,85.95,85.97,52100.0,62.7427,62.801,62.7281,62.7427,52100.0
2013-06-03 15:10:00,85.97,86.03,85.95,86.03,53100.0,62.7427,62.7864,62.7281,62.7864,53100.0
2013-06-03 15:15:00,86.02,86.03,85.95,85.97,43700.0,62.7791,62.7864,62.7281,62.7427,43700.0
2013-06-03 15:20:00,85.97,86.04,85.97,86.04,58400.0,62.7427,62.7937,62.7427,62.7937,58400.0
2013-06-03 15:25:00,86.04,86.1,86.01,86.05,73700.0,62.7937,62.8375,62.7719,62.801,73700.0
2013-06-03 15:30:00,86.04,86.16,86.01,86.15,81700.0,62.7937,62.8813,62.7719,62.874,81700.0
2013-06-03 15:35:00,86.14,86.14,86.04,86.08,52500.0,62.8667,62.8667,62.7937,62.8229,52500.0
2013-06-03 15:40:00,86.08,86.14,86.05,86.13,67500.0,62.8229,62.8667,62.801,62.8594,67500.0
2013-06-03 15:45:00,86.13,86.2,86.13,86.14,142800.0,62.8594,62.9105,62.8594,62.8667,142800.0
2013-06-03 15:50:00,86.14,86.19,86.11,86.16,177000.0,62.8667,62.9032,62.8448,62.8813,177000.0
2013-06-03 15:55:00,86.15,86.18,86.09,86.13,390700.0,62.874,62.8959,62.8302,62.8594,390700.0
2013-06-04 09:30:00,85.95,86.47,85.9,86.09,114700.0,62.7281,63.1076,62.6916,62.8302,114700.0
2013-06-04 09:35:00,86.09,86.42,86.0,86.02,68600.0,62.8302,63.0711,62.7646,62.7791,68600.0
2013-06-04 09:40:00,86.06,86.28,85.99,86.21,65900.0,62.8083,62.9689,62.7573,62.9178,65900.0
2013-06-04 09:45:00,86.27,86.28,86.0,86.02,54000.0,62.9616,62.9689,62.7646,62.7791,54000.0
2013-06-04 09:50:00,86.01,86.1,85.99,86.02,61900.0,62.7719,62.8375,62.7573,62.7791,61900.0
2013-06-04 09:55:00,86.0,86.09,85.94,85.97,64700.0,62.7646,62.8302,62.7208,62.7427,64700.0
2013-06-04 10:00:00,85.94,86.02,85.89,86.02,82800.0,62.7208,62.7791,62.6843,62.7791,82800.0
2013-06-04 10:05:00,86.02,86.02,85.89,85.96,57900.0,62.7791,62.7791,62.6843,62.7354,57900.0
2013-06-04 10:10:00,85.99,86.15,85.98,86.12,67600.0,62.7573,62.874,62.75,62.8521,67600.0
2013-06-04 10:15:00,86.1,86.25,86.06,86.23,70300.0,62.8375,62.947,62.8083,62.9324,70300.0
2013-06-04 10:20:00,86.23,86.26,86.14,86.18,48000.0,62.9324,62.9543,62.8667,62.8959,48000.0
2013-06-04 10:25:00,86.2,86.31,86.13,86.26,47800.0,62.9105,62.9908,62.8594,62.9543,47800.0
2013-06-04 10:30:00,86.27,86.37,86.23,86.32,43700.0,62.9616,63.0346,62.9324,62.9981,43700.0
2013-06-04 10:35:00,86.32,86.37,86.21,86.27,45400.0,62.9981,63.0346,62.9178,62.9616,45400.0
2013-06-04 10:40:00,86.26,86.28,86.16,86.2,31000.0,62.9543,62.9689,62.8813,62.9105,31000.0
2013-06-04 10:45:00,86.19,86.21,85.98,86.1,46100.0,62.9032,62.9178,62.75,62.8375,46100.0
2013-06-04 10:50:00,86.12,86.12,85.94,85.97,52000.0,62.8521,62.8521,62.7208,62.7427,52000.0
2013-06-04 10:55:00,85.98,86.05,85.9,85.92,51900.0,62.75,62.801,62.6916,62.7062,51900.0
2013-06-04 11:00:00,85.91,85.99,85.77,85.88,63400.0,62.6989,62.7573,62.5967,62.677,63400.0
2013-06-04 11:05:00,85.88,85.92,85.82,85.86,37100.0,62.677,62.7062,62.6332,62.6624,37100.0
2013-06-04 11:10:00,85.85,85.96,85.8,85.95,36600.0,62.6551,62.7354,62.6186,62.7281,36600.0
2013-06-04 11:15:00,85.95,86.02,85.92,85.93,43800.0,62.7281,62.7791,62.7062,62.7135,43800.0
2013-06-04 11:20:00,85.94,85.94,85.85,85.91,32000.0,62.7208,62.7208,62.6551,62.6989,32000.0
2013-06-04 11:25:00,85.92,85.98,85.87,85.9,21500.0,62.7062,62.75,62.6697,62.6916,21500.0
2013-06-04 11:30:00,85.91,85.95,85.85,85.93,24000.0,62.6989,62.7281,62.6551,62.7135,24000.0
2013-06-04 11:35:00,85.94,85.94,85.84,85.89,43400.0,62.7208,62.7208,62.6478,62.6843,43400.0
2013-06-04 11:40:00,85.9,86.03,85.87,85.98,43600.0,62.6916,62.7864,62.6697,62.75,43600.0
2013-06-04 11:45:00,86.0,86.19,85.97,86.19,85700.0,62.7646,62.9032,62.7427,62.9032,85700.0
2013-06-04 11:50:00,86.16,86.2,86.09,86.19,47200.0,62.8813,62.9105,62.8302,62.9032,47200.0
2013-06-04 11:55:00,86.19,86.25,86.17,86.17,36200.0,62.9032,62.947,62.8886,62.8886,36200.0
2013-06-04 12:00:00,86.17,86.2,86.06,86.06,35800.0,62.8886,62.9105,62.8083,62.8083,35800.0
2013-06-04 12:05:00,86.09,86.12,86.02,86.06,19200.0,62.8302,62.8521,62.7791,62.8083,19200.0
2013-06-04 12:10:00,86.05,86.1,86.01,86.01,23000.0,62.801,62.8375,62.7719,62.7719,23000.0
2013-06-04 12:15:00,86.01,86.02,85.81,85.84,42200.0,62.7719,62.7791,62.6259,62.6478,42200.0
2013-06-04 12:20:00,85.84,85.92,85.84,85.89,29200.0,62.6478,62.7062,62.6478,62.6843,29200.0
2013-06-04 12:25:00,85.89,85.89,85.8,85.8,39100.0,62.6843,62.6843,62.6186,62.6186,39100.0
2013-06-04 12:30:00,85.8,85.85,85.79,85.81,29400.0,62.6186,62.6551,62.6113,62.6259,29400.0
2013-06-04 12:35:00,85.82,85.83,85.77,85.79,23500.0,62.6332,62.6405,62.5967,62.6113,23500.0
2013-06-04 12:40:00,85.79,85.85,85.75,85.84,36000.0,62.6113,62.6551,62.5821,62.6478,36000.0
2013-06-04 12:45:00,85.83,85.83,85.74,85.76,27000.0,62.6405,62.6405,62.5748,62.5894,27000.0
2013-06-04 12:50:00,85.75,85.9,85.75,85.86,31600.0,62.5821,62.6916,62.5821,62.6624,31600.0
2013-06-04 12:55:00,85.86,85.89,85.79,85.86,24200.0,62.6624,62.6843,62.6113,62.6624,24200.0
2013-06-04 13:00:00,85.84,85.86,85.78,85.84,24600.0,62.6478,62.6624,62.604,62.6478,24600.0
2013-06-04 13:05:00,85.83,85.93,85.83,85.9,18500.0,62.6405,62.7135,62.6405,62.6916,18500.0
2013-06-04 13:10:00,85.92,86.02,85.89,86.01,34600.0,62.7062,62.7791,62.6843,62.7719,34600.0
2013-06-04 13:15:00,86.01,86.08,86.0,86.08,54400.0,62.7719,62.8229,62.7646,62.8229,54400.0
2013-06-04 13:20:00,86.06,86.07,86.0,86.0,38800.0,62.8083,62.8156,62.7646,62.7646,38800.0
2013-06-04 13:25:00,86.01,86.03,85.72,85.77,92600.0,62.7719,62.7864,62.5602,62.5967,92600.0
2013-06-04 13:30:00,85.77,85.81,85.74,85.8,43400.0,62.5967,62.6259,62.5748,62.6186,43400.0
2013-06-04 13:35:00,85.8,85.8,85.7,85.72,76800.0,62.6186,62.6186,62.5456,62.5602,76800.0
2013-06-04 13:40:00,85.71,85.8,85.7,85.79,77000.0,62.5529,62.6186,62.5456,62.6113,77000.0
2013-06-04 13:45:00,85.78,85.79,85.65,85.69,73800.0,62.604,62.6113,62.5091,62.5383,73800.0
2013-06-04 13:50:00,85.69,85.74,85.68,85.7,83300.0,62.5383,62.5748,62.531,62.5456,83300.0
2013-06-04 13:55:00,85.7,85.72,85.68,85.7,118900.0,62.5456,62.5602,62.531,62.5456,118900.0
2013-06-04 14:00:00,85.7,85.73,85.51,85.54,99300.0,62.5456,62.5675,62.4069,62.4288,99300.0
2013-06-04 14:05:00,85.53,85.57,85.49,85.5,84900.0,62.4215,62.4507,62.3923,62.3996,84900.0
2013-06-04 14:10:00,85.5,85.58,85.44,85.57,90000.0,62.3996,62.458,62.3559,62.4507,90000.0
2013-06-04 14:15:00,85.55,85.58,85.5,85.57,45200.0,62.4361,62.458,62.3996,62.4507,45200.0
2013-06-04 14:20:00,85.58,85.6,85.54,85.56,59600.0,62.458,62.4726,62.4288,62.4434,59600.0
2013-06-04 14:25:00,85.55,85.68,85.55,85.67,58300.0,62.4361,62.531,62.4361,62.5237,58300.0
2013-06-04 14:30:00,85.68,85.76,85.66,85.7,35600.0,62.531,62.5894,62.5164,62.5456,35600.0
2013-06-04 14:35:00,85.69,85.88,85.69,85.84,168200.0,62.5383,62.677,62.5383,62.6478,168200.0
2013-06-04 14:40:00,85.84,85.99,85.84,85.95,44000.0,62.6478,62.7573,62.6478,62.7281,44000.0
2013-06-04 14:45:00,85.91,85.98,85.88,85.96,32900.0,62.6989,62.75,62.677,62.7354,32900.0
2013-06-04 14:50:00,85.96,86.05,85.92,85.95,43400.0,62.7354,62.801,62.7062,62.7281,43400.0
2013-06-04 14:55:00,85.96,85.97,85.77,85.83,57600.0,62.7354,62.7427,62.5967,62.6405,57600.0
2013-06-04 15:00:00,85.85,85.95,85.77,85.92,30100.0,62.6551,62.7281,62.5967,62.7062,30100.0
2013-06-04 15:05:00,85.91,85.95,85.85,85.91,98800.0,62.6989,62.7281,62.6551,62.6989,98800.0
2013-06-04 15:10:00,85.91,85.97,85.88,85.91,90900.0,62.6989,62.7427,62.677,62.6989,90900.0
2013-06-04 15:15:00,85.93,85.95,85.88,85.91,76300.0,62.7135,62.7281,62.677,62.6989,76300.0
2013-06-04 15:20:00,85.91,85.97,85.85,85.86,62700.0,62.6989,62.7427,62.6551,62.6624,62700.0
2013-06-04 15:25:00,85.85,85.96,85.84,85.88,36800.0,62.6551,62.7354,62.6478,62.677,36800.0
2013-06-04 15:30:00,85.89,86.15,85.89,86.13,167600.0,62.6843,62.874,62.6843,62.8594,167600.0
2013-06-04 15:35:00,86.14,86.18,86.1,86.16,52000.0,62.8667,62.8959,62.8375,62.8813,52000.0
2013-06-04 15:40:00,86.17,86.22,86.13,86.15,139500.0,62.8886,62.9251,62.8594,62.874,139500.0
2013-06-04 15:45:00,86.14,86.15,85.97,86.0,108800.0,62.8667,62.874,62.7427,62.7646,108800.0
2013-06-04 15:50:00,86.01,86.05,85.96,86.0,139100.0,62.7719,62.801,62.7354,62.7646,139100.0
2013-06-04 15:55:00,86.01,86.05,85.91,85.92,209700.0,62.7719,62.801,62.6989,62.7062,209700.0
2013-06-05 09:30:00,85.47,85.63,85.42,85.51,185400.0,62.3777,62.4945,62.3413,62.4069,185400.0
2013-06-05 09:35:00,85.51,85.6,85.49,85.51,77500.0,62.4069,62.4726,62.3923,62.4069,77500.0
2013-06-05 09:40:00,85.52,85.67,85.46,85.65,102600.0,62.4142,62.5237,62.3705,62.5091,102600.0
2013-06-05 09:45:00,85.65,85.73,85.51,85.58,62800.0,62.5091,62.5675,62.4069,62.458,62800.0
2013-06-05 09:50:00,85.59,85.64,85.5,85.56,50400.0,62.4653,62.5018,62.3996,62.4434,50400.0
2013-06-05 09:55:00,85.54,85.57,85.4,85.42,82800.0,62.4288,62.4507,62.3267,62.3413,82800.0
2013-06-05 10:00:00,85.44,85.68,85.41,85.57,67100.0,62.3559,62.531,62.334,62.4507,67100.0
2013-06-05 10:05:00,85.57,85.62,85.42,85.44,122400.0,62.4507,62.4872,62.3413,62.3559,122400.0
2013-06-05 10:10:00,85.45,85.51,85.42,85.47,109300.0,62.3632,62.4069,62.3413,62.3777,109300.0
2013-06-05 10:15:00,85.47,85.49,85.34,85.35,147400.0,62.3777,62.3923,62.2829,62.2902,147400.0
2013-06-05 10:20:00,85.35,85.41,85.2,85.33,177000.0,62.2902,62.334,62.1807,62.2756,177000.0
2013-06-05 10:25:00,85.32,85.64,85.32,85.63,108700.0,62.2683,62.5018,62.2683,62.4945,108700.0
2013-06-05 10:30:00,85.61,85.65,85.3,85.34,56600.0,62.4799,62.5091,62.2537,62.2829,56600.0
2013-06-05 10:35:00,85.34,85.41,85.3,85.37,74600.0,62.2829,62.334,62.2537,62.3048,74600.0
2013-06-05 10:40:00,85.36,85.41,85.32,85.33,77200.0,62.2975,62.334,62.2683,62.2756,77200.0
2013-06-05 10:45:00,85.32,85.37,85.31,85.37,58600.0,62.2683,62.3048,62.261,62.3048,58600.0
2013-06-05 10:50:00,85.37,85.38,85.32,85.34,53000.0,62.3048,62.3121,62.2683,62.2829,53000.0
2013-06-05 10:55:00,85.34,85.4,85.25,85.29,49500.0,62.2829,62.3267,62.2172,62.2464,49500.0
2013-06-05 11:00:00,85.29,85.35,85.17,85.2,128700.0,62.2464,62.2902,62.1588,62.1807,128700.0
2013-06-05 11:05:00,85.2,85.21,85.04,85.1,143000.0,62.1807,62.188,62.0639,62.1077,143000.0
2013-06-05 11:10:00,85.09,85.22,85.08,85.18,55700.0,62.1004,62.1953,62.0931,62.1661,55700.0
2013-06-05 11:15:00,85.18,85.22,85.14,85.14,80800.0,62.1661,62.1953,62.1369,62.1369,80800.0
2013-06-05 11:20:00,85.14,85.18,85.06,85.13,114500.0,62.1369,62.1661,62.0785,62.1296,114500.0
2013-06-05 11:25:00,85.13,85.17,85.04,85.04,85800.0,62.1296,62.1588,62.0639,62.0639,85800.0
2013-06-05 11:30:00,85.05,85.12,84.89,84.89,217000.0,62.0712,62.1223,61.9545,61.9545,217000.0
2013-06-05 11:35:00,84.89,85.06,84.77,85.06,161500.0,61.9545,62.0785,61.8669,62.0785,161500.0
2013-06-05 11:40:00,85.06,85.06,84.9,84.95,49100.0,62.0785,62.0785,61.9618,61.9982,49100.0
2013-06-05 11:45:00,84.95,84.95,84.81,84.89,53700.0,61.9982,61.9982,61.8961,61.9545,53700.0
2013-06-05 11:50:00,84.9,84.97,84.89,84.95,41300.0,61.9618,62.0128,61.9545,61.9982,41300.0
2013-06-05 11:55:00,84.95,84.96,84.72,84.83,77900.0,61.9982,62.0055,61.8304,61.9107,77900.0
2013-06-05 12:00:00,84.83,84.88,84.81,84.84,53700.0,61.9107,61.9472,61.8961,61.918,53700.0
2013-06-05 12:05:00,84.84,84.87,84.71,84.86,82800.0,61.918,61.9399,61.8231,61.9326,82800.0
2013-06-05 12:10:00,84.86,84.89,84.76,84.79,59900.0,61.9326,61.9545,61.8596,61.8815,59900.0
2013-06-05 12:15:00,84.8,84.89,84.78,84.86,74300.0,61.8888,61.9545,61.8742,61.9326,74300.0
2013-06-05 12:20:00,84.87,84.91,84.84,84.91,24100.0,61.9399,61.969,61.918,61.969,24100.0
2013-06-05 12:25:00,84.91,84.98,84.88,84.93,48700.0,61.969,62.0201,61.9472,61.9836,48700.0
2013-06-05 12:30:00,84.94,84.96,84.75,84.75,60500.0,61.9909,62.0055,61.8523,61.8523,60500.0
2013-06-05 12:35:00,84.75,84.8,84.71,84.71,55400.0,61.8523,61.8888,61.8231,61.8231,55400.0
2013-06-05 12:40:00,84.71,84.8,84.68,84.7,52800.0,61.8231,61.8888,61.8012,61.8158,52800.0
2013-06-05 12:45:00,84.7,84.73,84.58,84.62,82000.0,61.8158,61.8377,61.7282,61.7574,82000.0
2013-06-05 12:50:00,84.61,84.65,84.58,84.64,46100.0,61.7501,61.7793,61.7282,61.772,46100.0
2013-06-05 12:55:00,84.67,84.69,84.62,84.63,28800.0,61.7939,61.8085,61.7574,61.7647,28800.0
2013-06-05 13:00:00,84.64,84.75,84.56,84.75,54100.0,61.772,61.8523,61.7136,61.8523,54100.0
2013-06-05 13:05:00,84.74,84.81,84.74,84.78,43300.0,61.845,61.8961,61.845,61.8742,43300.0
2013-06-05 13:10:00,84.8,84.9,84.77,84.8,49800.0,61.8888,61.9618,61.8669,61.8888,49800.0
2013-06-05 13:15:00,84.8,84.86,84.71,84.83,44500.0,61.8888,61.9326,61.8231,61.9107,44500.0
2013-06-05 13:20:00,84.82,84.85,84.76,84.84,34400.0,61.9034,61.9253,61.8596,61.918,34400.0
2013-06-05 13:25:00,84.84,84.9,84.81,84.86,51400.0,61.918,61.9618,61.8961,61.9326,51400.0
2013-06-05 13:30:00,84.86,84.87,84.8,84.82,33200.0,61.9326,61.9399,61.8888,61.9034,33200.0
2013-06-05 13:35:00,84.82,84.85,84.78,84.85,38200.0,61.9034,61.9253,61.8742,61.9253,38200.0
2013-06-05 13:40:00,84.85,85.02,84.84,85.0,61500.0,61.9253,62.0493,61.918,62.0347,61500.0
2013-06-05 13:45:00,85.01,85.03,84.94,84.94,46300.0,62.042,62.0566,61.9909,61.9909,46300.0
2013-06-05 13:50:00,84.95,84.98,84.9,84.93,26000.0,61.9982,62.0201,61.9618,61.9836,26000.0
2013-06-05 13:55:00,84.93,84.93,84.83,84.88,42700.0,61.9836,61.9836,61.9107,61.9472,42700.0
2013-06-05 14:00:00,84.86,84.93,84.8,84.82,44700.0,61.9326,61.9836,61.8888,61.9034,44700.0
2013-06-05 14:05:00,84.85,84.88,84.77,84.86,30500.0,61.9253,61.9472,61.8669,61.9326,30500.0
2013-06-05 14:10:00,84.85,84.88,84.74,84.76,36800.0,61.9253,61.9472,61.845,61.8596,36800.0
2013-06-05 14:15:00,84.76,84.76,84.67,84.69,39300.0,61.8596,61.8596,61.7939,61.8085,39300.0
2013-06-05 14:20:00,84.69,84.69,84.58,84.59,57800.0,61.8085,61.8085,61.7282,61.7355,57800.0
2013-06-05 14:25:00,84.58,84.63,84.52,84.56,63200.0,61.7282,61.7647,61.6844,61.7136,63200.0
2013-06-05 14:30:00,84.54,84.62,84.45,84.61,125300.0,61.699,61.7574,61.6333,61.7501,125300.0
2013-06-05 14:35:00,84.6,84.75,84.6,84.74,40400.0,61.7428,61.8523,61.7428,61.845,40400.0
2013-06-05 14:40:00,84.74,84.74,84.6,84.71,39600.0,61.845,61.845,61.7428,61.8231,39600.0
2013-06-05 14:45:00,84.71,84.72,84.61,84.65,29100.0,61.8231,61.8304,61.7501,61.7793,29100.0
2013-06-05 14:50:00,84.67,84.78,84.62,84.62,48500.0,61.7939,61.8742,61.7574,61.7574,48500.0
2013-06-05 14:55:00,84.62,84.72,84.58,84.69,46200.0,61.7574,61.8304,61.7282,61.8085,46200.0
2013-06-05 15:00:00,84.67,84.73,84.52,84.54,40600.0,61.7939,61.8377,61.6844,61.699,40600.0
2013-06-05 15:05:00,84.55,84.63,84.45,84.45,99200.0,61.7063,61.7647,61.6333,61.6333,99200.0
2013-06-05 15:10:00,84.45,84.56,84.42,84.54,52300.0,61.6333,61.7136,61.6114,61.699,52300.0
2013-06-05 15:15:00,84.55,84.7,84.55,84.62,58500.0,61.7063,61.8158,61.7063,61.7574,58500.0
2013-06-05 15:20:00,84.62,84.64,84.44,84.6,84200.0,61.7574,61.772,61.626,61.7428,84200.0
2013-06-05 15:25:00,84.6,84.67,84.58,84.61,63100.0,61.7428,61.7939,61.7282,61.7501,63100.0
2013-06-05 15:30:00,84.62,84.65,84.48,84.52,70600.0,61.7574,61.7793,61.6552,61.6844,70600.0
2013-06-05 15:35:00,84.53,84.73,84.53,84.65,68900.0,61.6917,61.8377,61.6917,61.7793,68900.0
2013-06-05 15:40:00,84.65,84.67,84.43,84.47,110000.0,61.7793,61.7939,61.6187,61.6479,110000.0
2013-06-05 15:45:00,84.45,84.53,84.35,84.44,292500.0,61.6333,61.6917,61.5603,61.626,292500.0
2013-06-05 15:50:00,84.44,84.45,84.29,84.29,257800.0,61.626,61.6333,61.5166,61.5166,257800.0
2013-06-05 15:55:00,84.3,84.43,84.23,84.41,545700.0,61.5239,61.6187,61.4728,61.6041,545700.0
2013-06-06 09:30:00,84.2,84.31,83.9,83.95,304500.0,61.4509,61.5312,61.2319,61.2684,304500.0
2013-06-06 09:35:00,83.95,84.07,83.9,83.93,159100.0,61.2684,61.356,61.2319,61.2538,159100.0
2013-06-06 09:40:00,83.95,84.03,83.79,83.97,99300.0,61.2684,61.3268,61.1517,61.283,99300.0
2013-06-06 09:45:00,83.98,84.03,83.88,84.03,67400.0,61.2903,61.3268,61.2173,61.3268,67400.0
2013-06-06 09:50:00,84.0,84.03,83.65,83.87,145100.0,61.3049,61.3268,61.0495,61.21,145100.0
2013-06-06 09:55:00,83.86,83.96,83.66,83.96,108600.0,61.2027,61.2757,61.0568,61.2757,108600.0
2013-06-06 10:00:00,83.96,84.05,83.86,83.87,163400.0,61.2757,61.3414,61.2027,61.21,163400.0
2013-06-06 10:05:00,83.87,83.93,83.74,83.86,53000.0,61.21,61.2538,61.1152,61.2027,53000.0
2013-06-06 10:10:00,83.84,83.84,83.66,83.66,69300.0,61.1881,61.1881,61.0568,61.0568,69300.0
2013-06-06 10:15:00,83.67,83.75,83.55,83.69,73900.0,61.0641,61.1225,60.9765,61.0787,73900.0
2013-06-06 10:20:00,83.71,83.84,83.64,83.66,56200.0,61.0933,61.1881,61.0422,61.0568,56200.0
2013-06-06 10:25:00,83.65,83.75,83.55,83.75,104500.0,61.0495,61.1225,60.9765,61.1225,104500.0
2013-06-06 10:30:00,83.75,83.93,83.72,83.78,120200.0,61.1225,61.2538,61.1006,61.1444,120200.0
2013-06-06 10:35:00,83.8,83.81,83.67,83.73,71300.0,61.1589,61.1662,61.0641,61.1079,71300.0
2013-06-06 10:40:00,83.71,83.74,83.51,83.72,79500.0,61.0933,61.1152,60.9473,61.1006,79500.0
2013-06-06 10:45:00,83.71,83.75,83.65,83.71,81400.0,61.0933,61.1225,61.0495,61.0933,81400.0
2013-06-06 10:50:00,83.73,83.75,83.61,83.64,75500.0,61.1079,61.1225,61.0203,61.0422,75500.0
2013-06-06 10:55:00,83.64,83.77,83.62,83.75,59600.0,61.0422,61.1371,61.0276,61.1225,59600.0
2013-06-06 11:00:00,83.74,83.78,83.61,83.65,66000.0,61.1152,61.1444,61.0203,61.0495,66000.0
2013-06-06 11:05:00,83.64,83.72,83.64,83.67,52400.0,61.0422,61.1006,61.0422,61.0641,52400.0
2013-06-06 11:10:00,83.67,83.76,83.65,83.72,50500.0,61.0641,61.1298,61.0495,61.1006,50500.0
2013-06-06 11:15:00,83.72,83.73,83.63,83.63,28100.0,61.1006,61.1079,61.0349,61.0349,28100.0
2013-06-06 11:20:00,83.63,83.65,83.51,83.53,61700.0,61.0349,61.0495,60.9473,60.9619,61700.0
2013-06-06 11:25:00,83.53,83.56,83.5,83.51,66800.0,60.9619,60.9838,60.94,60.9473,66800.0
2013-06-06 11:30:00,83.52,83.57,83.48,83.55,93900.0,60.9546,60.9911,60.9254,60.9765,93900.0
2013-06-06 11:35:00,83.56,83.6,83.5,83.6,58500.0,60.9838,61.013,60.94,61.013,58500.0
2013-06-06 11:40:00,83.6,83.65,83.56,83.56,49600.0,61.013,61.0495,60.9838,60.9838,49600.0
2013-06-06 11:45:00,83.58,83.58,83.51,83.53,36500.0,60.9984,60.9984,60.9473,60.9619,36500.0
2013-06-06 11:50:00,83.53,83.55,83.46,83.5,57300.0,60.9619,60.9765,60.9108,60.94,57300.0
2013-06-06 11:55:00,83.51,83.52,83.34,83.37,117400.0,60.9473,60.9546,60.8232,60.8451,117400.0
2013-06-06 12:00:00,83.36,83.43,83.32,83.4,65400.0,60.8378,60.8889,60.8086,60.867,65400.0
2013-06-06 12:05:00,83.4,83.47,83.34,83.38,52400.0,60.867,60.9181,60.8232,60.8524,52400.0
2013-06-06 12:10:00,83.37,83.45,83.36,83.43,36200.0,60.8451,60.9035,60.8378,60.8889,36200.0
2013-06-06 12:15:00,83.45,83.5,83.4,83.44,51700.0,60.9035,60.94,60.867,60.8962,51700.0
2013-06-06 12:20:00,83.42,83.5,83.39,83.39,63000.0,60.8816,60.94,60.8597,60.8597,63000.0
2013-06-06 12:25:00,83.39,83.45,83.3,83.45,120400.0,60.8597,60.9035,60.794,60.9035,120400.0
2013-06-06 12:30:00,83.44,83.47,83.31,83.45,113500.0,60.8962,60.9181,60.8013,60.9035,113500.0
2013-06-06 12:35:00,83.45,83.5,83.4,83.45,58100.0,60.9035,60.94,60.867,60.9035,58100.0
2013-06-06 12:40:00,83.42,83.49,83.37,83.48,65400.0,60.8816,60.9327,60.8451,60.9254,65400.0
2013-06-06 12:45:00,83.48,83.51,83.37,83.51,69200.0,60.9254,60.9473,60.8451,60.9473,69200.0
2013-06-06 12:50:00,83.51,83.51,83.37,83.44,71600.0,60.9473,60.9473,60.8451,60.8962,71600.0
2013-06-06 12:55:00,83.44,83.45,83.3,83.4,51500.0,60.8962,60.9035,60.794,60.867,51500.0
2013-06-06 13:00:00,83.4,83.49,83.38,83.48,67600.0,60.867,60.9327,60.8524,60.9254,67600.0
2013-06-06 13:05:00,83.47,83.7,83.47,83.63,81400.0,60.9181,61.086,60.9181,61.0349,81400.0
2013-06-06 13:10:00,83.64,83.71,83.56,83.65,70300.0,61.0422,61.0933,60.9838,61.0495,70300.0
2013-06-06 13:15:00,83.64,83.73,83.59,83.64,44600.0,61.0422,61.1079,61.0057,61.0422,44600.0
2013-06-06 13:20:00,83.63,83.68,83.48,83.49,67600.0,61.0349,61.0714,60.9254,60.9327,67600.0
2013-06-06 13:25:00,83.49,83.49,83.36,83.45,68900.0,60.9327,60.9327,60.8378,60.9035,68900.0
2013-06-06 13:30:00,83.44,83.56,83.39,83.55,47000.0,60.8962,60.9838,60.8597,60.9765,47000.0
2013-06-06 13:35:00,83.55,83.6,83.5,83.52,48100.0,60.9765,61.013,60.94,60.9546,48100.0
2013-06-06 13:40:00,83.52,83.59,83.48,83.56,29800.0,60.9546,61.0057,60.9254,60.9838,29800.0
2013-06-06 13:45:00,83.59,83.7,83.54,83.67,45300.0,61.0057,61.086,60.9692,61.0641,45300.0
2013-06-06 13:50:00,83.66,83.67,83.56,83.6,73500.0,61.0568,61.0641,60.9838,61.013,73500.0
2013-06-06 13:55:00,83.61,83.62,83.5,83.58,53000.0,61.0203,61.0276,60.94,60.9984,53000.0
2013-06-06 14:00:00,83.58,83.64,83.54,83.6,63500.0,60.9984,61.0422,60.9692,61.013,63500.0
2013-06-06 14:05:00,83.6,83.7,83.55,83.67,47000.0,61.013,61.086,60.9765,61.0641,47000.0
2013-06-06 14:10:00,83.67,83.76,83.66,83.73,82300.0,61.0641,61.1298,61.0568,61.1079,82300.0
2013-06-06 14:15:00,83.72,83.73,83.64,83.67,37300.0,61.1006,61.1079,61.0422,61.0641,37300.0
2013-06-06 14:20:00,83.66,83.69,83.58,83.68,33600.0,61.0568,61.0787,60.9984,61.0714,33600.0
2013-06-06 14:25:00,83.67,83.91,83.67,83.88,92300.0,61.0641,61.2392,61.0641,61.2173,92300.0
2013-06-06 14:30:00,83.89,83.94,83.85,83.9,122500.0,61.2246,61.2611,61.1954,61.2319,122500.0
2013-06-06 14:35:00,83.9,83.94,83.77,83.77,30800.0,61.2319,61.2611,61.1371,61.1371,30800.0
2013-06-06 14:40:00,83.78,83.81,83.73,83.77,34500.0,61.1444,61.1662,61.1079,61.1371,34500.0
2013-06-06 14:45:00,83.77,83.94,83.74,83.94,49500.0,61.1371,61.2611,61.1152,61.2611,49500.0
2013-06-06 14:50:00,83.93,83.97,83.85,83.88,68200.0,61.2538,61.283,61.1954,61.2173,68200.0
2013-06-06 14:55:00,83.87,83.93,83.8,83.83,41900.0,61.21,61.2538,61.1589,61.1808,41900.0
2013-06-06 15:00:00,83.84,83.92,83.8,83.82,53800.0,61.1881,61.2465,61.1589,61.1735,53800.0
2013-06-06 15:05:00,83.82,83.86,83.75,83.75,60500.0,61.1735,61.2027,61.1225,61.1225,60500.0
2013-06-06 15:10:00,83.75,83.82,83.68,83.7,78900.0,61.1225,61.1735,61.0714,61.086,78900.0
2013-06-06 15:15:00,83.7,83.74,83.64,83.65,79700.0,61.086,61.1152,61.0422,61.0495,79700.0
2013-06-06 15:20:00,83.66,83.82,83.61,83.82,80400.0,61.0568,61.1735,61.0203,61.1735,80400.0
2013-06-06 15:25:00,83.82,83.93,83.78,83.89,87900.0,61.1735,61.2538,61.1444,61.2246,87900.0
2013-06-06 15:30:00,83.9,83.99,83.9,83.95,88400.0,61.2319,61.2976,61.2319,61.2684,88400.0
2013-06-06 15:35:00,83.95,84.05,83.94,83.96,143000.0,61.2684,61.3414,61.2611,61.2757,143000.0
2013-06-06 15:40:00,83.96,84.0,83.81,83.91,97300.0,61.2757,61.3049,61.1662,61.2392,97300.0
2013-06-06 15:45:00,83.9,83.94,83.85,83.91,73900.0,61.2319,61.2611,61.1954,61.2392,73900.0
2013-06-06 15:50:00,83.92,84.01,83.91,84.01,106500.0,61.2465,61.3122,61.2392,61.3122,106500.0
2013-06-06 15:55:00,84.0,84.05,83.96,84.0,266700.0,61.3049,61.3414,61.2757,61.3049,266700.0
2013-06-07 09:30:00,84.6,84.79,84.07,84.16,192200.0,61.7428,61.8815,61.356,61.4217,192200.0
2013-06-07 09:35:00,84.16,84.25,83.8,83.92,106000.0,61.4217,61.4874,61.1589,61.2465,106000.0
2013-06-07 09:40:00,83.93,83.93,83.64,83.84,88600.0,61.2538,61.2538,61.0422,61.1881,88600.0
2013-06-07 09:45:00,83.85,84.05,83.8,83.83,58400.0,61.1954,61.3414,61.1589,61.1808,58400.0
2013-06-07 09:50:00,83.79,84.18,83.78,84.14,56500.0,61.1517,61.4363,61.1444,61.4071,56500.0
2013-06-07 09:55:00,84.14,84.26,84.06,84.24,85000.0,61.4071,61.4947,61.3487,61.4801,85000.0
2013-06-07 10:00:00,84.26,84.47,84.2,84.46,86600.0,61.4947,61.6479,61.4509,61.6406,86600.0
2013-06-07 10:05:00,84.45,84.61,84.36,84.52,78900.0,61.6333,61.7501,61.5676,61.6844,78900.0
2013-06-07 10:10:00,84.55,84.72,84.51,84.53,91400.0,61.7063,61.8304,61.6771,61.6917,91400.0
2013-06-07 10:15:00,84.53,84.56,84.39,84.46,134600.0,61.6917,61.7136,61.5895,61.6406,134600.0
2013-06-07 10:20:00,84.45,84.7,84.44,84.63,69600.0,61.6333,61.8158,61.626,61.7647,69600.0
2013-06-07 10:25:00,84.63,84.78,84.63,84.75,120700.0,61.7647,61.8742,61.7647,61.8523,120700.0
2013-06-07 10:30:00,84.75,84.92,84.74,84.91,134400.0,61.8523,61.9763,61.845,61.969,134400.0
2013-06-07 10:35:00,84.91,84.95,84.84,84.92,95700.0,61.969,61.9982,61.918,61.9763,95700.0
2013-06-07 10:40:00,84.91,84.95,84.84,84.95,151400.0,61.969,61.9982,61.918,61.9982,151400.0
2013-06-07 10:45:00,84.95,84.98,84.86,84.95,79900.0,61.9982,62.0201,61.9326,61.9982,79900.0
2013-06-07 10:50:00,84.95,85.08,84.92,84.92,113100.0,61.9982,62.0931,61.9763,61.9763,113100.0
2013-06-07 10:55:00,84.94,85.05,84.89,85.0,61100.0,61.9909,62.0712,61.9545,62.0347,61100.0
2013-06-07 11:00:00,85.0,85.1,84.97,85.06,38500.0,62.0347,62.1077,62.0128,62.0785,38500.0
2013-06-07 11:05:00,85.05,85.19,85.05,85.15,65400.0,62.0712,62.1734,62.0712,62.1442,65400.0
2013-06-07 11:10:00,85.15,85.18,84.95,84.99,55400.0,62.1442,62.1661,61.9982,62.0274,55400.0
2013-06-07 11:15:00,84.98,85.12,84.97,85.11,47600.0,62.0201,62.1223,62.0128,62.115,47600.0
2013-06-07 11:20:00,85.12,85.15,85.04,85.14,59900.0,62.1223,62.1442,62.0639,62.1369,59900.0
2013-06-07 11:25:00,85.13,85.21,85.03,85.06,72400.0,62.1296,62.188,62.0566,62.0785,72400.0
2013-06-07 11:30:00,85.06,85.29,85.01,85.28,63700.0,62.0785,62.2464,62.042,62.2391,63700.0
2013-06-07 11:35:00,85.28,85.37,85.17,85.17,106000.0,62.2391,62.3048,62.1588,62.1588,106000.0
2013-06-07 11:40:00,85.17,85.22,85.1,85.14,110800.0,62.1588,62.1953,62.1077,62.1369,110800.0
2013-06-07 11:45:00,85.13,85.15,85.02,85.09,44500.0,62.1296,62.1442,62.0493,62.1004,44500.0
2013-06-07 11:50:00,85.09,85.16,85.01,85.13,43200.0,62.1004,62.1515,62.042,62.1296,43200.0
2013-06-07 11:55:00,85.12,85.16,85.05,85.1,22400.0,62.1223,62.1515,62.0712,62.1077,22400.0
2013-06-07 12:00:00,85.12,85.15,85.0,85.03,48300.0,62.1223,62.1442,62.0347,62.0566,48300.0
2013-06-07 12:05:00,85.03,85.09,84.98,84.98,45000.0,62.0566,62.1004,62.0201,62.0201,45000.0
2013-06-07 12:10:00,84.99,85.02,84.88,84.9,54100.0,62.0274,62.0493,61.9472,61.9618,54100.0
2013-06-07 12:15:00,84.89,84.95,84.85,84.91,53800.0,61.9545,61.9982,61.9253,61.969,53800.0
2013-06-07 12:20:00,84.91,84.94,84.84,84.93,54800.0,61.969,61.9909,61.918,61.9836,54800.0
2013-06-07 12:25:00,84.91,84.91,84.83,84.9,34400.0,61.969,61.969,61.9107,61.9618,34400.0
2013-06-07 12:30:00,84.9,84.9,84.83,84.83,25000.0,61.9618,61.9618,61.9107,61.9107,25000.0
2013-06-07 12:35:00,84.84,84.85,84.81,84.84,41800.0,61.918,61.9253,61.8961,61.918,41800.0
2013-06-07 12:40:00,84.83,84.84,84.74,84.76,56300.0,61.9107,61.918,61.845,61.8596,56300.0
2013-06-07 12:45:00,84.75,84.78,84.7,84.75,42100.0,61.8523,61.8742,61.8158,61.8523,42100.0
2013-06-07 12:50:00,84.75,84.89,84.74,84.82,30400.0,61.8523,61.9545,61.845,61.9034,30400.0
2013-06-07 12:55:00,84.81,84.83,84.76,84.8,19600.0,61.8961,61.9107,61.8596,61.8888,19600.0
2013-06-07 13:00:00,84.79,84.85,84.75,84.83,26500.0,61.8815,61.9253,61.8523,61.9107,26500.0
2013-06-07 13:05:00,84.84,84.86,84.8,84.84,12800.0,61.918,61.9326,61.8888,61.918,12800.0
2013-06-07 13:10:00,84.84,84.85,84.81,84.84,12000.0,61.918,61.9253,61.8961,61.918,12000.0
2013-06-07 13:15:00,84.84,84.85,84.82,84.84,23400.0,61.918,61.9253,61.9034,61.918,23400.0
2013-06-07 13:20:00,84.84,84.84,84.71,84.71,39900.0,61.918,61.918,61.8231,61.8231,39900.0
2013-06-07 13:25:00,84.72,84.72,84.59,84.65,71800.0,61.8304,61.8304,61.7355,61.7793,71800.0
2013-06-07 13:30:00,84.66,84.69,84.63,84.64,17900.0,61.7866,61.8085,61.7647,61.772,17900.0
2013-06-07 13:35:00,84.65,84.75,84.65,84.74,33300.0,61.7793,61.8523,61.7793,61.845,33300.0
2013-06-07 13:40:00,84.75,84.75,84.58,84.58,43700.0,61.8523,61.8523,61.7282,61.7282,43700.0
2013-06-07 13:45:00,84.58,84.6,84.52,84.58,28600.0,61.7282,61.7428,61.6844,61.7282,28600.0
2013-06-07 13:50:00,84.57,84.59,84.53,84.57,33800.0,61.7209,61.7355,61.6917,61.7209,33800.0
2013-06-07 13:55:00,84.59,84.59,84.53,84.54,17300.0,61.7355,61.7355,61.6917,61.699,17300.0
2013-06-07 14:00:00,84.55,84.61,84.49,84.54,48100.0,61.7063,61.7501,61.6625,61.699,48100.0
2013-06-07 14:05:00,84.53,84.53,84.47,84.49,19600.0,61.6917,61.6917,61.6479,61.6625,19600.0
2013-06-07 14:10:00,84.47,84.5,84.4,84.48,37000.0,61.6479,61.6698,61.5968,61.6552,37000.0
2013-06-07 14:15:00,84.47,84.49,84.4,84.41,21200.0,61.6479,61.6625,61.5968,61.6041,21200.0
2013-06-07 14:20:00,84.4,84.41,84.25,84.26,65200.0,61.5968,61.6041,61.4874,61.4947,65200.0
2013-06-07 14:25:00,84.26,84.34,84.14,84.3,45300.0,61.4947,61.5531,61.4071,61.5239,45300.0
2013-06-07 14:30:00,84.32,84.34,84.19,84.29,58400.0,61.5385,61.5531,61.4436,61.5166,58400.0
2013-06-07 14:35:00,84.29,84.37,84.27,84.27,51300.0,61.5166,61.5749,61.502,61.502,51300.0
2013-06-07 14:40:00,84.26,84.33,84.19,84.33,48300.0,61.4947,61.5458,61.4436,61.5458,48300.0
2013-06-07 14:45:00,84.33,84.43,84.28,84.42,49500.0,61.5458,61.6187,61.5093,61.6114,49500.0
2013-06-07 14:50:00,84.4,84.57,84.4,84.55,50500.0,61.5968,61.7209,61.5968,61.7063,50500.0
2013-06-07 14:55:00,84.54,84.64,84.52,84.64,26400.0,61.699,61.772,61.6844,61.772,26400.0
2013-06-07 15:00:00,84.63,84.65,84.52,84.53,65700.0,61.7647,61.7793,61.6844,61.6917,65700.0
2013-06-07 15:05:00,84.53,84.54,84.41,84.43,72000.0,61.6917,61.699,61.6041,61.6187,72000.0
2013-06-07 15:10:00,84.43,84.47,84.38,84.41,42700.0,61.6187,61.6479,61.5822,61.6041,42700.0
2013-06-07 15:15:00,84.42,84.54,84.41,84.46,49100.0,61.6114,61.699,61.6041,61.6406,49100.0
2013-06-07 15:20:00,84.44,84.47,84.33,84.35,61500.0,61.626,61.6479,61.5458,61.5603,61500.0
2013-06-07 15:25:00,84.35,84.48,84.33,84.45,30000.0,61.5603,61.6552,61.5458,61.6333,30000.0
2013-06-07 15:30:00,84.45,84.6,84.41,84.49,109200.0,61.6333,61.7428,61.6041,61.6625,109200.0
2013-06-07 15:35:00,84.48,84.49,84.41,84.44,64400.0,61.6552,61.6625,61.6041,61.626,64400.0
2013-06-07 15:40:00,84.44,84.49,84.44,84.49,49100.0,61.626,61.6625,61.626,61.6625,49100.0
2013-06-07 15:45:00,84.49,84.6,84.48,84.59,93200.0,61.6625,61.7428,61.6552,61.7355,93200.0
2013-06-07 15:50:00,84.59,84.63,84.52,84.62,202100.0,61.7355,61.7647,61.6844,61.7574,202100.0
2013-06-07 15:55:00,84.63,84.74,84.58,84.64,257400.0,61.7647,61.845,61.7282,61.772,257400.0
2013-06-10 09:30:00,84.71,84.77,84.1,84.24,180200.0,61.8231,61.8669,61.3779,61.4801,180200.0
2013-06-10 09:35:00,84.2,84.29,84.01,84.01,82600.0,61.4509,61.5166,61.3122,61.3122,82600.0
2013-06-10 09:40:00,84.03,84.04,83.7,83.76,131800.0,61.3268,61.3341,61.086,61.1298,131800.0
2013-06-10 09:45:00,83.76,83.92,83.63,83.89,169700.0,61.1298,61.2465,61.0349,61.2246,169700.0
2013-06-10 09:50:00,83.89,84.03,83.81,83.85,97200.0,61.2246,61.3268,61.1662,61.1954,97200.0
2013-06-10 09:55:00,83.85,83.94,83.73,83.86,87800.0,61.1954,61.2611,61.1079,61.2027,87800.0
2013-06-10 10:00:00,83.89,83.91,83.72,83.88,60000.0,61.2246,61.2392,61.1006,61.2173,60000.0
2013-06-10 10:05:00,83.88,83.92,83.73,83.82,64100.0,61.2173,61.2465,61.1079,61.1735,64100.0
2013-06-10 10:10:00,83.83,83.87,83.78,83.86,57900.0,61.1808,61.21,61.1444,61.2027,57900.0
2013-06-10 10:15:00,83.86,84.03,83.86,83.91,89200.0,61.2027,61.3268,61.2027,61.2392,89200.0
2013-06-10 10:20:00,83.9,84.08,83.88,83.98,60900.0,61.2319,61.3633,61.2173,61.2903,60900.0
2013-06-10 10:25:00,83.99,84.1,83.94,83.99,70100.0,61.2976,61.3779,61.2611,61.2976,70100.0
2013-06-10 10:30:00,83.99,84.08,83.96,84.04,33900.0,61.2976,61.3633,61.2757,61.3341,33900.0
2013-06-10 10:35:00,84.04,84.17,84.01,84.01,89500.0,61.3341,61.429,61.3122,61.3122,89500.0
2013-06-10 10:40:00,84.01,84.12,83.97,84.07,50600.0,61.3122,61.3925,61.283,61.356,50600.0
2013-06-10 10:45:00,84.08,84.08,84.0,84.05,36700.0,61.3633,61.3633,61.3049,61.3414,36700.0
2013-06-10 10:50:00,84.06,84.15,84.04,84.12,38200.0,61.3487,61.4144,61.3341,61.3925,38200.0
2013-06-10 10:55:00,84.12,84.15,84.05,84.11,21400.0,61.3925,61.4144,61.3414,61.3852,21400.0
2013-06-10 11:00:00,84.12,84.25,84.12,84.17,53700.0,61.3925,61.4874,61.3925,61.429,53700.0
2013-06-10 11:05:00,84.18,84.34,84.17,84.24,90000.0,61.4363,61.5531,61.429,61.4801,90000.0
2013-06-10 11:10:00,84.24,84.38,84.22,84.36,29700.0,61.4801,61.5822,61.4655,61.5676,29700.0
2013-06-10 11:15:00,84.35,84.4,84.27,84.3,37700.0,61.5603,61.5968,61.502,61.5239,37700.0
2013-06-10 11:20:00,84.28,84.37,84.27,84.35,41900.0,61.5093,61.5749,61.502,61.5603,41900.0
2013-06-10 11:25:00,84.36,84.38,84.16,84.16,36400.0,61.5676,61.5822,61.4217,61.4217,36400.0
2013-06-10 11:30:00,84.16,84.19,83.98,84.03,89700.0,61.4217,61.4436,61.2903,61.3268,89700.0
2013-06-10 11:35:00,84.02,84.16,84.02,84.06,45000.0,61.3195,61.4217,61.3195,61.3487,45000.0
2013-06-10 11:40:00,84.07,84.15,84.06,84.1,41200.0,61.356,61.4144,61.3487,61.3779,41200.0
2013-06-10 11:45:00,84.11,84.16,84.06,84.12,33800.0,61.3852,61.4217,61.3487,61.3925,33800.0
2013-06-10 11:50:00,84.12,84.2,84.06,84.15,25500.0,61.3925,61.4509,61.3487,61.4144,25500.0
2013-06-10 11:55:00,84.14,84.17,84.02,84.02,41200.0,61.4071,61.429,61.3195,61.3195,41200.0
2013-06-10 12:00:00,84.02,84.06,83.96,84.06,74400.0,61.3195,61.3487,61.2757,61.3487,74400.0
2013-06-10 12:05:00,84.05,84.09,83.99,83.99,30100.0,61.3414,61.3706,61.2976,61.2976,30100.0
2013-06-10 12:10:00,83.99,84.05,83.99,84.03,28500.0,61.2976,61.3414,61.2976,61.3268,28500.0
2013-06-10 12:15:00,84.03,84.03,83.9,83.93,35600.0,61.3268,61.3268,61.2319,61.2538,35600.0
2013-06-10 12:20:00,83.91,84.0,83.91,83.93,23400.0,61.2392,61.3049,61.2392,61.2538,23400.0
2013-06-10 12:25:00,83.93,83.99,83.87,83.88,36100.0,61.2538,61.2976,61.21,61.2173,36100.0
2013-06-10 12:30:00,83.88,83.9,83.83,83.86,38700.0,61.2173,61.2319,61.1808,61.2027,38700.0
2013-06-10 12:35:00,83.85,83.89,83.84,83.84,25600.0,61.1954,61.2246,61.1881,61.1881,25600.0
2013-06-10 12:40:00,83.84,83.91,83.82,83.87,59300.0,61.1881,61.2392,61.1735,61.21,59300.0
2013-06-10 12:45:00,83.86,83.94,83.86,83.92,40100.0,61.2027,61.2611,61.2027,61.2465,40100.0
2013-06-10 12:50:00,83.92,83.94,83.82,83.93,53800.0,61.2465,61.2611,61.1735,61.2538,53800.0
2013-06-10 12:55:00,83.94,83.97,83.9,83.9,50700.0,61.2611,61.283,61.2319,61.2319,50700.0
2013-06-10 13:00:00,83.88,83.92,83.84,83.88,29200.0,61.2173,61.2465,61.1881,61.2173,29200.0
2013-06-10 13:05:00,83.86,83.87,83.77,83.78,52600.0,61.2027,61.21,61.1371,61.1444,52600.0
2013-06-10 13:10:00,83.78,83.79,83.72,83.72,39100.0,61.1444,61.1517,61.1006,61.1006,39100.0
2013-06-10 13:15:00,83.72,83.86,83.71,83.84,46000.0,61.1006,61.2027,61.0933,61.1881,46000.0
2013-06-10 13:20:00,83.85,83.89,83.84,83.85,30100.0,61.1954,61.2246,61.1881,61.1954,30100.0
2013-06-10 13:25:00,83.86,83.9,83.82,83.84,21200.0,61.2027,61.2319,61.1735,61.1881,21200.0
2013-06-10 13:30:00,83.84,83.84,83.77,83.8,31300.0,61.1881,61.1881,61.1371,61.1589,31300.0
2013-06-10 13:35:00,83.78,83.78,83.73,83.77,26900.0,61.1444,61.1444,61.1079,61.1371,26900.0
2013-06-10 13:40:00,83.78,83.8,83.72,83.76,30500.0,61.1444,61.1589,61.1006,61.1298,30500.0
2013-06-10 13:45:00,83.78,83.79,83.74,83.74,27900.0,61.1444,61.1517,61.1152,61.1152,27900.0
2013-06-10 13:50:00,83.74,83.74,83.7,83.73,28900.0,61.1152,61.1152,61.086,61.1079,28900.0
2013-06-10 13:55:00,83.74,83.77,83.71,83.77,28400.0,61.1152,61.1371,61.0933,61.1371,28400.0
2013-06-10 14:00:00,83.76,83.8,83.71,83.77,44400.0,61.1298,61.1589,61.0933,61.1371,44400.0
2013-06-10 14:05:00,83.77,83.85,83.76,83.81,33700.0,61.1371,61.1954,61.1298,61.1662,33700.0
2013-06-10 14:10:00,83.8,83.8,83.7,83.73,34200.0,61.1589,61.1589,61.086,61.1079,34200.0
2013-06-10 14:15:00,83.72,83.76,83.7,83.73,40100.0,61.1006,61.1298,61.086,61.1079,40100.0
2013-06-10 14:20:00,83.72,83.77,83.71,83.74,47100.0,61.1006,61.1371,61.0933,61.1152,47100.0
2013-06-10 14:25:00,83.75,83.8,83.71,83.71,29200.0,61.1225,61.1589,61.0933,61.0933,29200.0
2013-06-10 14:30:00,83.7,83.77,83.69,83.69,37700.0,61.086,61.1371,61.0787,61.0787,37700.0
2013-06-10 14:35:00,83.69,83.72,83.67,83.69,40300.0,61.0787,61.1006,61.0641,61.0787,40300.0
2013-06-10 14:40:00,83.68,83.68,83.64,83.66,63600.0,61.0714,61.0714,61.0422,61.0568,63600.0
2013-06-10 14:45:00,83.66,83.78,83.64,83.78,69900.0,61.0568,61.1444,61.0422,61.1444,69900.0
2013-06-10 14:50:00,83.78,83.92,83.78,83.92,70300.0,61.1444,61.2465,61.1444,61.2465,70300.0
2013-06-10 14:55:00,83.92,83.93,83.87,83.92,60500.0,61.2465,61.2538,61.21,61.2465,60500.0
2013-06-10 15:00:00,83.92,83.94,83.9,83.91,76800.0,61.2465,61.2611,61.2319,61.2392,76800.0
2013-06-10 15:05:00,83.9,83.95,83.84,83.95,71900.0,61.2319,61.2684,61.1881,61.2684,71900.0
2013-06-10 15:10:00,83.96,83.97,83.85,83.85,28900.0,61.2757,61.283,61.1954,61.1954,28900.0
2013-06-10 15:15:00,83.85,83.88,83.8,83.83,37800.0,61.1954,61.2173,61.1589,61.1808,37800.0
2013-06-10 15:20:00,83.83,83.86,83.79,83.84,69200.0,61.1808,61.2027,61.1517,61.1881,69200.0
2013-06-10 15:25:00,83.84,83.87,83.79,83.86,46400.0,61.1881,61.21,61.1517,61.2027,46400.0
2013-06-10 15:30:00,83.87,83.92,83.83,83.91,50700.0,61.21,61.2465,61.1808,61.2392,50700.0
2013-06-10 15:35:00,83.91,83.96,83.9,83.93,64700.0,61.2392,61.2757,61.2319,61.2538,64700.0
2013-06-10 15:40:00,83.93,83.93,83.89,83.92,72600.0,61.2538,61.2538,61.2246,61.2465,72600.0
2013-06-10 15:45:00,83.93,83.98,83.8,83.82,133100.0,61.2538,61.2903,61.1589,61.1735,133100.0
2013-06-10 15:50:00,83.82,83.83,83.72,83.72,175800.0,61.1735,61.1808,61.1006,61.1006,175800.0
2013-06-10 15:55:00,83.73,83.82,83.71,83.79,225900.0,61.1079,61.1735,61.0933,61.1517,225900.0
2013-06-11 09:30:00,83.03,83.05,82.63,82.69,493200.0,60.597,60.6116,60.3051,60.3488,493200.0
2013-06-11 09:35:00,82.69,83.1,82.67,83.1,139300.0,60.3488,60.6481,60.3343,60.6481,139300.0
2013-06-11 09:40:00,83.07,83.37,83.03,83.17,132900.0,60.6262,60.8451,60.597,60.6992,132900.0
2013-06-11 09:45:00,83.17,83.41,83.13,83.16,105900.0,60.6992,60.8743,60.67,60.6919,105900.0
2013-06-11 09:50:00,83.15,83.38,83.15,83.33,117000.0,60.6846,60.8524,60.6846,60.8159,117000.0
2013-06-11 09:55:00,83.35,83.39,83.27,83.33,70700.0,60.8305,60.8597,60.7721,60.8159,70700.0
2013-06-11 10:00:00,83.33,83.46,83.32,83.4,78000.0,60.8159,60.9108,60.8086,60.867,78000.0
2013-06-11 10:05:00,83.4,83.46,83.31,83.34,115500.0,60.867,60.9108,60.8013,60.8232,115500.0
2013-06-11 10:10:00,83.33,83.41,83.25,83.4,80500.0,60.8159,60.8743,60.7575,60.867,80500.0
2013-06-11 10:15:00,83.4,83.44,83.34,83.43,56400.0,60.867,60.8962,60.8232,60.8889,56400.0
2013-06-11 10:20:00,83.41,83.61,83.37,83.58,58900.0,60.8743,61.0203,60.8451,60.9984,58900.0
2013-06-11 10:25:00,83.59,83.73,83.54,83.7,94400.0,61.0057,61.1079,60.9692,61.086,94400.0
2013-06-11 10:30:00,83.72,83.92,83.7,83.83,148200.0,61.1006,61.2465,61.086,61.1808,148200.0
2013-06-11 10:35:00,83.83,83.94,83.71,83.92,109700.0,61.1808,61.2611,61.0933,61.2465,109700.0
2013-06-11 10:40:00,83.92,83.92,83.77,83.83,78700.0,61.2465,61.2465,61.1371,61.1808,78700.0
2013-06-11 10:45:00,83.84,83.92,83.79,83.79,63700.0,61.1881,61.2465,61.1517,61.1517,63700.0
2013-06-11 10:50:00,83.78,83.81,83.62,83.69,59400.0,61.1444,61.1662,61.0276,61.0787,59400.0
2013-06-11 10:55:00,83.66,83.83,83.62,83.7,52700.0,61.0568,61.1808,61.0276,61.086,52700.0
2013-06-11 11:00:00,83.72,83.75,83.49,83.56,77600.0,61.1006,61.1225,60.9327,60.9838,77600.0
2013-06-11 11:05:00,83.55,83.58,83.47,83.55,55400.0,60.9765,60.9984,60.9181,60.9765,55400.0
2013-06-11 11:10:00,83.55,83.61,83.52,83.58,47500.0,60.9765,61.0203,60.9546,60.9984,47500.0
2013-06-11 11:15:00,83.58,83.65,83.55,83.63,34600.0,60.9984,61.0495,60.9765,61.0349,34600.0
2013-06-11 11:20:00,83.64,83.66,83.58,83.6,26800.0,61.0422,61.0568,60.9984,61.013,26800.0
2013-06-11 11:25:00,83.59,83.85,83.59,83.81,65000.0,61.0057,61.1954,61.0057,61.1662,65000.0
2013-06-11 11:30:00,83.83,83.96,83.79,83.79,65100.0,61.1808,61.2757,61.1517,61.1517,65100.0
2013-06-11 11:35:00,83.78,83.78,83.69,83.7,15300.0,61.1444,61.1444,61.0787,61.086,15300.0
2013-06-11 11:40:00,83.71,83.76,83.65,83.76,17400.0,61.0933,61.1298,61.0495,61.1298,17400.0
2013-06-11 11:45:00,83.77,83.85,83.72,83.8,35000.0,61.1371,61.1954,61.1006,61.1589,35000.0
2013-06-11 11:50:00,83.84,83.84,83.68,83.7,26100.0,61.1881,61.1881,61.0714,61.086,26100.0
2013-06-11 11:55:00,83.72,83.8,83.7,83.77,22100.0,61.1006,61.1589,61.086,61.1371,22100.0
2013-06-11 12:00:00,83.76,83.8,83.73,83.8,14900.0,61.1298,61.1589,61.1079,61.1589,14900.0
2013-06-11 12:05:00,83.81,83.82,83.77,83.79,13900.0,61.1662,61.1735,61.1371,61.1517,13900.0
2013-06-11 12:10:00,83.81,83.92,83.78,83.92,43500.0,61.1662,61.2465,61.1444,61.2465,43500.0
2013-06-11 12:15:00,83.92,83.97,83.78,83.78,49100.0,61.2465,61.283,61.1444,61.1444,49100.0
2013-06-11 12:20:00,83.81,83.86,83.8,83.85,21700.0,61.1662,61.2027,61.1589,61.1954,21700.0
2013-06-11 12:25:00,83.85,83.91,83.83,83.91,19900.0,61.1954,61.2392,61.1808,61.2392,19900.0
2013-06-11 12:30:00,83.91,83.97,83.86,83.96,37600.0,61.2392,61.283,61.2027,61.2757,37600.0
2013-06-11 12:35:00,83.96,83.96,83.89,83.91,24300.0,61.2757,61.2757,61.2246,61.2392,24300.0
2013-06-11 12:40:00,83.91,83.92,83.87,83.89,12100.0,61.2392,61.2465,61.21,61.2246,12100.0
2013-06-11 12:45:00,83.89,83.93,83.82,83.89,20500.0,61.2246,61.2538,61.1735,61.2246,20500.0
2013-06-11 12:50:00,83.89,83.89,83.7,83.74,39100.0,61.2246,61.2246,61.086,61.1152,39100.0
2013-06-11 12:55:00,83.75,83.79,83.73,83.77,13200.0,61.1225,61.1517,61.1079,61.1371,13200.0
2013-06-11 13:00:00,83.78,83.82,83.77,83.79,12600.0,61.1444,61.1735,61.1371,61.1517,12600.0
2013-06-11 13:05:00,83.79,83.84,83.76,83.76,11600.0,61.1517,61.1881,61.1298,61.1298,11600.0
2013-06-11 13:10:00,83.76,83.8,83.7,83.7,29900.0,61.1298,61.1589,61.086,61.086,29900.0
2013-06-11 13:15:00,83.71,83.74,83.57,83.57,29700.0,61.0933,61.1152,60.9911,60.9911,29700.0
2013-06-11 13:20:00,83.58,83.61,83.53,83.56,32000.0,60.9984,61.0203,60.9619,60.9838,32000.0
2013-06-11 13:25:00,83.55,83.62,83.52,83.53,57200.0,60.9765,61.0276,60.9546,60.9619,57200.0
2013-06-11 13:30:00,83.51,83.53,83.42,83.44,56000.0,60.9473,60.9619,60.8816,60.8962,56000.0
2013-06-11 13:35:00,83.44,83.52,83.4,83.49,51700.0,60.8962,60.9546,60.867,60.9327,51700.0
2013-06-11 13:40:00,83.47,83.48,83.37,83.41,23600.0,60.9181,60.9254,60.8451,60.8743,23600.0
2013-06-11 13:45:00,83.4,83.47,83.37,83.44,22200.0,60.867,60.9181,60.8451,60.8962,22200.0
2013-06-11 13:50:00,83.43,83.55,83.42,83.46,37900.0,60.8889,60.9765,60.8816,60.9108,37900.0
2013-06-11 13:55:00,83.46,83.49,83.3,83.34,53400.0,60.9108,60.9327,60.794,60.8232,53400.0
2013-06-11 14:00:00,83.33,83.42,83.28,83.41,64500.0,60.8159,60.8816,60.7794,60.8743,64500.0
2013-06-11 14:05:00,83.41,83.42,83.27,83.37,94500.0,60.8743,60.8816,60.7721,60.8451,94500.0
2013-06-11 14:10:00,83.37,83.49,83.34,83.45,28500.0,60.8451,60.9327,60.8232,60.9035,28500.0
2013-06-11 14:15:00,83.46,83.64,83.43,83.56,77300.0,60.9108,61.0422,60.8889,60.9838,77300.0
2013-06-11 14:20:00,83.57,83.67,83.57,83.64,38400.0,60.9911,61.0641,60.9911,61.0422,38400.0
2013-06-11 14:25:00,83.65,83.74,83.62,83.73,44900.0,61.0495,61.1152,61.0276,61.1079,44900.0
2013-06-11 14:30:00,83.74,83.8,83.69,83.74,38500.0,61.1152,61.1589,61.0787,61.1152,38500.0
2013-06-11 14:35:00,83.74,83.84,83.73,83.75,45100.0,61.1152,61.1881,61.1079,61.1225,45100.0
2013-06-11 14:40:00,83.75,83.8,83.63,83.65,34800.0,61.1225,61.1589,61.0349,61.0495,34800.0
2013-06-11 14:45:00,83.63,83.64,83.53,83.57,30000.0,61.0349,61.0422,60.9619,60.9911,30000.0
2013-06-11 14:50:00,83.58,83.61,83.5,83.52,21200.0,60.9984,61.0203,60.94,60.9546,21200.0
2013-06-11 14:55:00,83.52,83.77,83.52,83.76,40300.0,60.9546,61.1371,60.9546,61.1298,40300.0
2013-06-11 15:00:00,83.77,83.8,83.7,83.75,21000.0,61.1371,61.1589,61.086,61.1225,21000.0
2013-06-11 15:05:00,83.74,83.78,83.72,83.72,28400.0,61.1152,61.1444,61.1006,61.1006,28400.0
2013-06-11 15:10:00,83.71,83.78,83.7,83.78,34000.0,61.0933,61.1444,61.086,61.1444,34000.0
2013-06-11 15:15:00,83.78,83.81,83.74,83.79,27500.0,61.1444,61.1662,61.1152,61.1517,27500.0
2013-06-11 15:20:00,83.78,83.86,83.72,83.86,42100.0,61.1444,61.2027,61.1006,61.2027,42100.0
2013-06-11 15:25:00,83.85,83.85,83.7,83.72,40600.0,61.1954,61.1954,61.086,61.1006,40600.0
2013-06-11 15:30:00,83.71,83.73,83.56,83.61,49800.0,61.0933,61.1079,60.9838,61.0203,49800.0
2013-06-11 15:35:00,83.62,83.67,83.57,83.6,40500.0,61.0276,61.0641,60.9911,61.013,40500.0
2013-06-11 15:40:00,83.59,83.63,83.48,83.49,46100.0,61.0057,61.0349,60.9254,60.9327,46100.0
2013-06-11 15:45:00,83.5,83.57,83.45,83.56,75000.0,60.94,60.9911,60.9035,60.9838,75000.0
2013-06-11 15:50:00,83.55,83.57,83.45,83.48,89500.0,60.9765,60.9911,60.9035,60.9254,89500.0
2013-06-11 15:55:00,83.47,83.52,83.45,83.52,156900.0,60.9181,60.9546,60.9035,60.9546,156900.0
2013-06-12 09:30:00,84.06,84.27,84.02,84.23,185800.0,61.3487,61.502,61.3195,61.4728,185800.0
2013-06-12 09:35:00,84.22,84.38,84.19,84.23,88300.0,61.4655,61.5822,61.4436,61.4728,88300.0
2013-06-12 09:40:00,84.24,84.24,83.91,83.97,49700.0,61.4801,61.4801,61.2392,61.283,49700.0
2013-06-12 09:45:00,84.01,84.01,83.73,83.76,47200.0,61.3122,61.3122,61.1079,61.1298,47200.0
2013-06-12 09:50:00,83.76,83.87,83.75,83.8,47500.0,61.1298,61.21,61.1225,61.1589,47500.0
2013-06-12 09:55:00,83.81,83.87,83.65,83.74,61300.0,61.1662,61.21,61.0495,61.1152,61300.0
2013-06-12 10:00:00,83.73,83.73,83.52,83.54,68900.0,61.1079,61.1079,60.9546,60.9692,68900.0
2013-06-12 10:05:00,83.54,83.61,83.46,83.55,57500.0,60.9692,61.0203,60.9108,60.9765,57500.0
2013-06-12 10:10:00,83.55,83.64,83.45,83.57,64200.0,60.9765,61.0422,60.9035,60.9911,64200.0
2013-06-12 10:15:00,83.59,83.67,83.52,83.66,44700.0,61.0057,61.0641,60.9546,61.0568,44700.0
2013-06-12 10:20:00,83.65,83.82,83.64,83.76,35000.0,61.0495,61.1735,61.0422,61.1298,35000.0
2013-06-12 10:25:00,83.76,83.86,83.72,83.78,25900.0,61.1298,61.2027,61.1006,61.1444,25900.0
2013-06-12 10:30:00,83.78,83.8,83.72,83.73,71800.0,61.1444,61.1589,61.1006,61.1079,71800.0
2013-06-12 10:35:00,83.74,83.81,83.69,83.71,24400.0,61.1152,61.1662,61.0787,61.0933,24400.0
2013-06-12 10:40:00,83.7,83.76,83.6,83.7,35000.0,61.086,61.1298,61.013,61.086,35000.0
2013-06-12 10:45:00,83.69,83.69,83.5,83.6,36300.0,61.0787,61.0787,60.94,61.013,36300.0
2013-06-12 10:50:00,83.59,83.59,83.41,83.46,42600.0,61.0057,61.0057,60.8743,60.9108,42600.0
2013-06-12 10:55:00,83.43,83.45,83.32,83.4,32300.0,60.8889,60.9035,60.8086,60.867,32300.0
2013-06-12 11:00:00,83.41,83.42,83.35,83.42,23100.0,60.8743,60.8816,60.8305,60.8816,23100.0
2013-06-12 11:05:00,83.41,83.5,83.35,83.45,22000.0,60.8743,60.94,60.8305,60.9035,22000.0
2013-06-12 11:10:00,83.43,83.46,83.3,83.35,30100.0,60.8889,60.9108,60.794,60.8305,30100.0
2013-06-12 11:15:00,83.36,83.52,83.32,83.47,34600.0,60.8378,60.9546,60.8086,60.9181,34600.0
2013-06-12 11:20:00,83.49,83.56,83.46,83.56,18500.0,60.9327,60.9838,60.9108,60.9838,18500.0
2013-06-12 11:25:00,83.56,83.56,83.4,83.4,18600.0,60.9838,60.9838,60.867,60.867,18600.0
2013-06-12 11:30:00,83.4,83.51,83.32,83.46,57900.0,60.867,60.9473,60.8086,60.9108,57900.0
2013-06-12 11:35:00,83.46,83.52,83.31,83.41,36200.0,60.9108,60.9546,60.8013,60.8743,36200.0
2013-06-12 11:40:00,83.4,83.58,83.33,83.47,134800.0,60.867,60.9984,60.8159,60.9181,134800.0
2013-06-12 11:45:00,83.48,83.48,83.14,83.22,80600.0,60.9254,60.9254,60.6773,60.7357,80600.0
2013-06-12 11:50:00,83.23,83.26,83.1,83.2,71800.0,60.743,60.7648,60.6481,60.7211,71800.0
2013-06-12 11:55:00,83.2,83.25,83.1,83.23,49500.0,60.7211,60.7575,60.6481,60.743,49500.0
2013-06-12 12:00:00,83.23,83.3,83.18,83.28,42200.0,60.743,60.794,60.7065,60.7794,42200.0
2013-06-12 12:05:00,83.27,83.31,83.21,83.21,30800.0,60.7721,60.8013,60.7284,60.7284,30800.0
2013-06-12 12:10:00,83.23,83.24,83.12,83.12,58100.0,60.743,60.7502,60.6627,60.6627,58100.0
2013-06-12 12:15:00,83.13,83.21,83.1,83.2,35900.0,60.67,60.7284,60.6481,60.7211,35900.0
2013-06-12 12:20:00,83.21,83.3,83.16,83.25,33700.0,60.7284,60.794,60.6919,60.7575,33700.0
2013-06-12 12:25:00,83.25,83.28,83.21,83.22,20000.0,60.7575,60.7794,60.7284,60.7357,20000.0
2013-06-12 12:30:00,83.21,83.34,83.18,83.3,56200.0,60.7284,60.8232,60.7065,60.794,56200.0
2013-06-12 12:35:00,83.3,83.37,83.23,83.26,37200.0,60.794,60.8451,60.743,60.7648,37200.0
2013-06-12 12:40:00,83.24,83.35,83.17,83.33,46900.0,60.7502,60.8305,60.6992,60.8159,46900.0
2013-06-12 12:45:00,83.32,83.38,83.26,83.34,24600.0,60.8086,60.8524,60.7648,60.8232,24600.0
2013-06-12 12:50:00,83.35,83.5,83.3,83.45,47200.0,60.8305,60.94,60.794,60.9035,47200.0
2013-06-12 12:55:00,83.45,83.46,83.36,83.42,18000.0,60.9035,60.9108,60.8378,60.8816,18000.0
2013-06-12 13:00:00,83.42,83.5,83.39,83.47,28000.0,60.8816,60.94,60.8597,60.9181,28000.0
2013-06-12 13:05:00,83.48,83.66,83.46,83.6,62800.0,60.9254,61.0568,60.9108,61.013,62800.0
2013-06-12 13:10:00,83.6,83.62,83.45,83.48,23800.0,61.013,61.0276,60.9035,60.9254,23800.0
2013-06-12 13:15:00,83.49,83.49,83.45,83.47,12500.0,60.9327,60.9327,60.9035,60.9181,12500.0
2013-06-12 13:20:00,83.47,83.5,83.4,83.43,26500.0,60.9181,60.94,60.867,60.8889,26500.0
2013-06-12 13:25:00,83.41,83.5,83.41,83.46,26900.0,60.8743,60.94,60.8743,60.9108,26900.0
2013-06-12 13:30:00,83.47,83.51,83.42,83.43,25200.0,60.9181,60.9473,60.8816,60.8889,25200.0
2013-06-12 13:35:00,83.42,83.43,83.33,83.34,20300.0,60.8816,60.8889,60.8159,60.8232,20300.0
2013-06-12 13:40:00,83.33,83.41,83.29,83.39,40500.0,60.8159,60.8743,60.7867,60.8597,40500.0
2013-06-12 13:45:00,83.4,83.43,83.34,83.39,50000.0,60.867,60.8889,60.8232,60.8597,50000.0
2013-06-12 13:50:00,83.38,83.48,83.34,83.48,38300.0,60.8524,60.9254,60.8232,60.9254,38300.0
2013-06-12 13:55:00,83.48,83.5,83.41,83.43,19500.0,60.9254,60.94,60.8743,60.8889,19500.0
2013-06-12 14:00:00,83.43,83.45,83.23,83.25,47000.0,60.8889,60.9035,60.743,60.7575,47000.0
2013-06-12 14:05:00,83.25,83.34,83.24,83.32,22600.0,60.7575,60.8232,60.7502,60.8086,22600.0
2013-06-12 14:10:00,83.32,83.32,83.1,83.14,40900.0,60.8086,60.8086,60.6481,60.6773,40900.0
2013-06-12 14:15:00,83.14,83.23,83.1,83.22,64200.0,60.6773,60.743,60.6481,60.7357,64200.0
2013-06-12 14:20:00,83.22,83.38,83.22,83.33,53600.0,60.7357,60.8524,60.7357,60.8159,53600.0
2013-06-12 14:25:00,83.34,83.34,83.2,83.25,19900.0,60.8232,60.8232,60.7211,60.7575,19900.0
2013-06-12 14:30:00,83.23,83.28,83.12,83.16,58200.0,60.743,60.7794,60.6627,60.6919,58200.0
2013-06-12 14:35:00,83.16,83.2,83.12,83.16,26400.0,60.6919,60.7211,60.6627,60.6919,26400.0
2013-06-12 14:40:00,83.15,83.27,83.15,83.21,29900.0,60.6846,60.7721,60.6846,60.7284,29900.0
2013-06-12 14:45:00,83.21,83.22,83.13,83.14,39400.0,60.7284,60.7357,60.67,60.6773,39400.0
2013-06-12 14:50:00,83.14,83.23,83.12,83.19,83100.0,60.6773,60.743,60.6627,60.7138,83100.0
2013-06-12 14:55:00,83.2,83.2,83.12,83.18,31900.0,60.7211,60.7211,60.6627,60.7065,31900.0
2013-06-12 15:00:00,83.18,83.19,83.11,83.14,69600.0,60.7065,60.7138,60.6554,60.6773,69600.0
2013-06-12 15:05:00,83.14,83.26,83.11,83.25,79000.0,60.6773,60.7648,60.6554,60.7575,79000.0
2013-06-12 15:10:00,83.25,83.31,83.18,83.26,62900.0,60.7575,60.8013,60.7065,60.7648,62900.0
2013-06-12 15:15:00,83.27,83.33,83.2,83.2,51300.0,60.7721,60.8159,60.7211,60.7211,51300.0
2013-06-12 15:20:00,83.21,83.34,83.15,83.27,62300.0,60.7284,60.8232,60.6846,60.7721,62300.0
2013-06-12 15:25:00,83.29,83.33,83.22,83.25,67000.0,60.7867,60.8159,60.7357,60.7575,67000.0
2013-06-12 15:30:00,83.23,83.24,83.01,83.02,165600.0,60.743,60.7502,60.5824,60.5897,165600.0
2013-06-12 15:35:00,83.03,83.14,83.03,83.1,182600.0,60.597,60.6773,60.597,60.6481,182600.0
2013-06-12 15:40:00,83.1,83.13,83.06,83.08,200200.0,60.6481,60.67,60.6189,60.6335,200200.0
2013-06-12 15:45:00,83.08,83.29,83.08,83.26,164400.0,60.6335,60.7867,60.6335,60.7648,164400.0
2013-06-12 15:50:00,83.27,83.3,83.19,83.21,121700.0,60.7721,60.794,60.7138,60.7284,121700.0
2013-06-12 15:55:00,83.22,83.23,83.14,83.19,292900.0,60.7357,60.743,60.6773,60.7138,292900.0
2013-06-13 09:30:00,83.32,83.41,83.19,83.29,109200.0,60.8086,60.8743,60.7138,60.7867,109200.0
2013-06-13 09:35:00,83.27,83.59,83.27,83.59,99700.0,60.7721,61.0057,60.7721,61.0057,99700.0
2013-06-13 09:40:00,83.59,83.81,83.57,83.74,81500.0,61.0057,61.1662,60.9911,61.1152,81500.0
2013-06-13 09:45:00,83.73,83.9,83.66,83.9,102600.0,61.1079,61.2319,61.0568,61.2319,102600.0
2013-06-13 09:50:00,83.87,84.01,83.76,84.01,97800.0,61.21,61.3122,61.1298,61.3122,97800.0
2013-06-13 09:55:00,84.0,84.3,83.98,84.12,138300.0,61.3049,61.5239,61.2903,61.3925,138300.0
2013-06-13 10:00:00,84.13,84.35,84.09,84.26,64400.0,61.3998,61.5603,61.3706,61.4947,64400.0
2013-06-13 10:05:00,84.26,84.27,84.1,84.17,54900.0,61.4947,61.502,61.3779,61.429,54900.0
2013-06-13 10:10:00,84.14,84.15,84.01,84.07,53500.0,61.4071,61.4144,61.3122,61.356,53500.0
2013-06-13 10:15:00,84.08,84.24,84.06,84.24,65500.0,61.3633,61.4801,61.3487,61.4801,65500.0
2013-06-13 10:20:00,84.24,84.26,84.08,84.18,69000.0,61.4801,61.4947,61.3633,61.4363,69000.0
2013-06-13 10:25:00,84.17,84.24,84.15,84.2,56200.0,61.429,61.4801,61.4144,61.4509,56200.0
2013-06-13 10:30:00,84.19,84.27,84.19,84.24,58300.0,61.4436,61.502,61.4436,61.4801,58300.0
2013-06-13 10:35:00,84.25,84.26,84.06,84.06,79100.0,61.4874,61.4947,61.3487,61.3487,79100.0
2013-06-13 10:40:00,84.07,84.08,83.94,84.0,58500.0,61.356,61.3633,61.2611,61.3049,58500.0
2013-06-13 10:45:00,84.0,84.12,83.94,84.08,68400.0,61.3049,61.3925,61.2611,61.3633,68400.0
2013-06-13 10:50:00,84.08,84.18,84.08,84.16,40900.0,61.3633,61.4363,61.3633,61.4217,40900.0
2013-06-13 10:55:00,84.15,84.19,84.1,84.1,51700.0,61.4144,61.4436,61.3779,61.3779,51700.0
2013-06-13 11:00:00,84.09,84.16,84.03,84.06,37600.0,61.3706,61.4217,61.3268,61.3487,37600.0
2013-06-13 11:05:00,84.05,84.06,83.96,84.02,58100.0,61.3414,61.3487,61.2757,61.3195,58100.0
2013-06-13 11:10:00,84.03,84.12,83.98,84.11,39700.0,61.3268,61.3925,61.2903,61.3852,39700.0
2013-06-13 11:15:00,84.09,84.1,84.0,84.05,24400.0,61.3706,61.3779,61.3049,61.3414,24400.0
2013-06-13 11:20:00,84.06,84.15,84.06,84.11,35900.0,61.3487,61.4144,61.3487,61.3852,35900.0
2013-06-13 11:25:00,84.11,84.16,84.01,84.14,51500.0,61.3852,61.4217,61.3122,61.4071,51500.0
2013-06-13 11:30:00,84.16,84.17,84.02,84.06,38300.0,61.4217,61.429,61.3195,61.3487,38300.0
2013-06-13 11:35:00,84.06,84.22,84.05,84.12,73100.0,61.3487,61.4655,61.3414,61.3925,73100.0
2013-06-13 11:40:00,84.12,84.28,84.12,84.24,53400.0,61.3925,61.5093,61.3925,61.4801,53400.0
2013-06-13 11:45:00,84.23,84.23,84.12,84.17,35600.0,61.4728,61.4728,61.3925,61.429,35600.0
2013-06-13 11:50:00,84.17,84.23,84.12,84.12,37200.0,61.429,61.4728,61.3925,61.3925,37200.0
2013-06-13 11:55:00,84.13,84.14,84.08,84.12,39500.0,61.3998,61.4071,61.3633,61.3925,39500.0
2013-06-13 12:00:00,84.12,84.17,84.11,84.17,31900.0,61.3925,61.429,61.3852,61.429,31900.0
2013-06-13 12:05:00,84.16,84.18,84.12,84.14,20500.0,61.4217,61.4363,61.3925,61.4071,20500.0
2013-06-13 12:10:00,84.15,84.16,84.1,84.13,12600.0,61.4144,61.4217,61.3779,61.3998,12600.0
2013-06-13 12:15:00,84.12,84.18,84.06,84.1,34600.0,61.3925,61.4363,61.3487,61.3779,34600.0
2013-06-13 12:20:00,84.1,84.14,84.03,84.14,51200.0,61.3779,61.4071,61.3268,61.4071,51200.0
2013-06-13 12:25:00,84.14,84.16,84.07,84.11,19800.0,61.4071,61.4217,61.356,61.3852,19800.0
2013-06-13 12:30:00,84.12,84.16,84.09,84.1,22700.0,61.3925,61.4217,61.3706,61.3779,22700.0
2013-06-13 12:35:00,84.12,84.18,84.11,84.15,40700.0,61.3925,61.4363,61.3852,61.4144,40700.0
2013-06-13 12:40:00,84.15,84.2,84.12,84.17,48700.0,61.4144,61.4509,61.3925,61.429,48700.0
2013-06-13 12:45:00,84.17,84.2,84.14,84.18,38100.0,61.429,61.4509,61.4071,61.4363,38100.0
2013-06-13 12:50:00,84.17,84.27,84.17,84.25,47100.0,61.429,61.502,61.429,61.4874,47100.0
2013-06-13 12:55:00,84.26,84.38,84.25,84.38,45000.0,61.4947,61.5822,61.4874,61.5822,45000.0
2013-06-13 13:00:00,84.39,84.41,84.31,84.31,43900.0,61.5895,61.6041,61.5312,61.5312,43900.0
2013-06-13 13:05:00,84.32,84.33,84.25,84.31,44800.0,61.5385,61.5458,61.4874,61.5312,44800.0
2013-06-13 13:10:00,84.3,84.44,84.3,84.42,50900.0,61.5239,61.626,61.5239,61.6114,50900.0
2013-06-13 13:15:00,84.43,84.53,84.41,84.53,68300.0,61.6187,61.6917,61.6041,61.6917,68300.0
2013-06-13 13:20:00,84.54,84.67,84.53,84.64,101400.0,61.699,61.7939,61.6917,61.772,101400.0
2013-06-13 13:25:00,84.66,84.71,84.64,84.71,72500.0,61.7866,61.8231,61.772,61.8231,72500.0
2013-06-13 13:30:00,84.7,84.77,84.67,84.69,72100.0,61.8158,61.8669,61.7939,61.8085,72100.0
2013-06-13 13:35:00,84.67,84.7,84.6,84.67,37600.0,61.7939,61.8158,61.7428,61.7939,37600.0
2013-06-13 13:40:00,84.68,84.72,84.66,84.7,15600.0,61.8012,61.8304,61.7866,61.8158,15600.0
2013-06-13 13:45:00,84.72,84.74,84.62,84.69,37200.0,61.8304,61.845,61.7574,61.8085,37200.0
2013-06-13 13:50:00,84.67,84.71,84.63,84.71,46400.0,61.7939,61.8231,61.7647,61.8231,46400.0
2013-06-13 13:55:00,84.71,84.71,84.65,84.66,47400.0,61.8231,61.8231,61.7793,61.7866,47400.0
2013-06-13 14:00:00,84.66,84.84,84.65,84.78,67200.0,61.7866,61.918,61.7793,61.8742,67200.0
2013-06-13 14:05:00,84.77,84.82,84.74,84.74,38700.0,61.8669,61.9034,61.845,61.845,38700.0
2013-06-13 14:10:00,84.74,84.8,84.73,84.77,37200.0,61.845,61.8888,61.8377,61.8669,37200.0
2013-06-13 14:15:00,84.77,84.84,84.75,84.83,26200.0,61.8669,61.918,61.8523,61.9107,26200.0
2013-06-13 14:20:00,84.82,84.83,84.79,84.81,45400.0,61.9034,61.9107,61.8815,61.8961,45400.0
2013-06-13 14:25:00,84.83,84.84,84.78,84.78,39600.0,61.9107,61.918,61.8742,61.8742,39600.0
2013-06-13 14:30:00,84.77,84.8,84.73,84.76,45800.0,61.8669,61.8888,61.8377,61.8596,45800.0
2013-06-13 14:35:00,84.76,84.89,84.75,84.89,66200.0,61.8596,61.9545,61.8523,61.9545,66200.0
2013-06-13 14:40:00,84.88,84.92,84.83,84.89,69900.0,61.9472,61.9763,61.9107,61.9545,69900.0
2013-06-13 14:45:00,84.88,84.94,84.85,84.88,68800.0,61.9472,61.9909,61.9253,61.9472,68800.0
2013-06-13 14:50:00,84.88,84.99,84.88,84.99,58700.0,61.9472,62.0274,61.9472,62.0274,58700.0
2013-06-13 14:55:00,84.98,85.1,84.96,85.09,77100.0,62.0201,62.1077,62.0055,62.1004,77100.0
2013-06-13 15:00:00,85.09,85.22,85.08,85.2,111600.0,62.1004,62.1953,62.0931,62.1807,111600.0
2013-06-13 15:05:00,85.21,85.28,85.13,85.25,89500.0,62.188,62.2391,62.1296,62.2172,89500.0
2013-06-13 15:10:00,85.25,85.25,85.15,85.19,68400.0,62.2172,62.2172,62.1442,62.1734,68400.0
2013-06-13 15:15:00,85.2,85.23,85.13,85.15,86400.0,62.1807,62.2026,62.1296,62.1442,86400.0
2013-06-13 15:20:00,85.14,85.2,85.13,85.15,83500.0,62.1369,62.1807,62.1296,62.1442,83500.0
2013-06-13 15:25:00,85.15,85.22,85.13,85.17,108400.0,62.1442,62.1953,62.1296,62.1588,108400.0
2013-06-13 15:30:00,85.17,85.18,85.09,85.11,75600.0,62.1588,62.1661,62.1004,62.115,75600.0
2013-06-13 15:35:00,85.1,85.15,85.06,85.15,180700.0,62.1077,62.1442,62.0785,62.1442,180700.0
2013-06-13 15:40:00,85.15,85.24,85.15,85.23,221000.0,62.1442,62.2099,62.1442,62.2026,221000.0
2013-06-13 15:45:00,85.23,85.27,85.15,85.23,204500.0,62.2026,62.2318,62.1442,62.2026,204500.0
2013-06-13 15:50:00,85.23,85.26,85.12,85.15,254600.0,62.2026,62.2245,62.1223,62.1442,254600.0
2013-06-13 15:55:00,85.12,85.22,85.1,85.11,527900.0,62.1223,62.1953,62.1077,62.115,527900.0
2013-06-14 09:30:00,85.01,85.14,84.62,84.67,203100.0,62.042,62.1369,61.7574,61.7939,203100.0
2013-06-14 09:35:00,84.7,84.8,84.65,84.68,36700.0,61.8158,61.8888,61.7793,61.8012,36700.0
2013-06-14 09:40:00,84.72,84.77,84.6,84.71,103300.0,61.8304,61.8669,61.7428,61.8231,103300.0
2013-06-14 09:45:00,84.7,84.84,84.66,84.83,50900.0,61.8158,61.918,61.7866,61.9107,50900.0
2013-06-14 09:50:00,84.81,84.91,84.81,84.9,74400.0,61.8961,61.969,61.8961,61.9618,74400.0
2013-06-14 09:55:00,84.87,84.99,84.76,84.99,50300.0,61.9399,62.0274,61.8596,62.0274,50300.0
2013-06-14 10:00:00,84.99,85.13,84.92,84.99,48300.0,62.0274,62.1296,61.9763,62.0274,48300.0
2013-06-14 10:05:00,85.0,85.03,84.84,84.94,49300.0,62.0347,62.0566,61.918,61.9909,49300.0
2013-06-14 10:10:00,84.94,84.95,84.76,84.8,41900.0,61.9909,61.9982,61.8596,61.8888,41900.0
2013-06-14 10:15:00,84.8,84.86,84.74,84.77,37200.0,61.8888,61.9326,61.845,61.8669,37200.0
2013-06-14 10:20:00,84.77,84.8,84.75,84.76,58400.0,61.8669,61.8888,61.8523,61.8596,58400.0
2013-06-14 10:25:00,84.76,84.77,84.63,84.71,120600.0,61.8596,61.8669,61.7647,61.8231,120600.0
2013-06-14 10:30:00,84.71,84.73,84.64,84.68,56400.0,61.8231,61.8377,61.772,61.8012,56400.0
2013-06-14 10:35:00,84.68,84.7,84.53,84.59,58000.0,61.8012,61.8158,61.6917,61.7355,58000.0
2013-06-14 10:40:00,84.6,84.61,84.43,84.44,96600.0,61.7428,61.7501,61.6187,61.626,96600.0
2013-06-14 10:45:00,84.45,84.46,84.31,84.35,60500.0,61.6333,61.6406,61.5312,61.5603,60500.0
2013-06-14 10:50:00,84.36,84.37,84.15,84.36,117700.0,61.5676,61.5749,61.4144,61.5676,117700.0
2013-06-14 10:55:00,84.36,84.36,83.95,84.09,164700.0,61.5676,61.5676,61.2684,61.3706,164700.0
2013-06-14 11:00:00,84.07,84.19,83.98,84.18,67400.0,61.356,61.4436,61.2903,61.4363,67400.0
2013-06-14 11:05:00,84.17,84.18,84.05,84.15,49700.0,61.429,61.4363,61.3414,61.4144,49700.0
2013-06-14 11:10:00,84.14,84.31,84.13,84.25,76100.0,61.4071,61.5312,61.3998,61.4874,76100.0
2013-06-14 11:15:00,84.25,84.25,84.1,84.11,39100.0,61.4874,61.4874,61.3779,61.3852,39100.0
2013-06-14 11:20:00,84.11,84.28,84.08,84.27,38000.0,61.3852,61.5093,61.3633,61.502,38000.0
2013-06-14 11:25:00,84.25,84.29,84.21,84.24,20900.0,61.4874,61.5166,61.4582,61.4801,20900.0
2013-06-14 11:30:00,84.25,84.29,83.93,83.99,115000.0,61.4874,61.5166,61.2538,61.2976,115000.0
2013-06-14 11:35:00,83.99,84.17,83.96,84.09,37300.0,61.2976,61.429,61.2757,61.3706,37300.0
2013-06-14 11:40:00,84.09,84.11,83.95,83.98,47000.0,61.3706,61.3852,61.2684,61.2903,47000.0
2013-06-14 11:45:00,83.98,83.98,83.83,83.9,51500.0,61.2903,61.2903,61.1808,61.2319,51500.0
2013-06-14 11:50:00,83.89,83.96,83.85,83.95,33300.0,61.2246,61.2757,61.1954,61.2684,33300.0
2013-06-14 11:55:00,83.95,84.02,83.94,83.96,31400.0,61.2684,61.3195,61.2611,61.2757,31400.0
2013-06-14 12:00:00,83.95,83.95,83.8,83.81,52200.0,61.2684,61.2684,61.1589,61.1662,52200.0
2013-06-14 12:05:00,83.83,83.93,83.81,83.91,48400.0,61.1808,61.2538,61.1662,61.2392,48400.0
2013-06-14 12:10:00,83.9,83.93,83.85,83.88,26000.0,61.2319,61.2538,61.1954,61.2173,26000.0
2013-06-14 12:15:00,83.86,83.97,83.83,83.96,30200.0,61.2027,61.283,61.1808,61.2757,30200.0
2013-06-14 12:20:00,83.95,84.01,83.91,83.98,21900.0,61.2684,61.3122,61.2392,61.2903,21900.0
2013-06-14 12:25:00,83.98,84.05,83.94,83.99,20000.0,61.2903,61.3414,61.2611,61.2976,20000.0
2013-06-14 12:30:00,84.0,84.02,83.91,83.93,24600.0,61.3049,61.3195,61.2392,61.2538,24600.0
2013-06-14 12:35:00,83.92,84.03,83.88,84.03,25700.0,61.2465,61.3268,61.2173,61.3268,25700.0
2013-06-14 12:40:00,84.02,84.03,83.92,84.0,35900.0,61.3195,61.3268,61.2465,61.3049,35900.0
2013-06-14 12:45:00,84.0,84.0,83.91,83.96,15500.0,61.3049,61.3049,61.2392,61.2757,15500.0
2013-06-14 12:50:00,83.97,84.03,83.94,83.95,76100.0,61.283,61.3268,61.2611,61.2684,76100.0
2013-06-14 12:55:00,83.93,83.96,83.81,83.88,42000.0,61.2538,61.2757,61.1662,61.2173,42000.0
2013-06-14 13:00:00,83.86,83.86,83.7,83.78,52200.0,61.2027,61.2027,61.086,61.1444,52200.0
2013-06-14 13:05:00,83.78,83.83,83.69,83.81,43800.0,61.1444,61.1808,61.0787,61.1662,43800.0
2013-06-14 13:10:00,83.8,83.85,83.76,83.83,30000.0,61.1589,61.1954,61.1298,61.1808,30000.0
2013-06-14 13:15:00,83.83,83.84,83.68,83.73,54600.0,61.1808,61.1881,61.0714,61.1079,54600.0
2013-06-14 13:20:00,83.73,83.79,83.68,83.68,41800.0,61.1079,61.1517,61.0714,61.0714,41800.0
2013-06-14 13:25:00,83.69,83.72,83.59,83.72,53700.0,61.0787,61.1006,61.0057,61.1006,53700.0
2013-06-14 13:30:00,83.7,83.8,83.68,83.74,40800.0,61.086,61.1589,61.0714,61.1152,40800.0
2013-06-14 13:35:00,83.73,83.75,83.58,83.62,62600.0,61.1079,61.1225,60.9984,61.0276,62600.0
2013-06-14 13:40:00,83.6,83.66,83.59,83.62,51300.0,61.013,61.0568,61.0057,61.0276,51300.0
2013-06-14 13:45:00,83.62,83.66,83.58,83.58,45200.0,61.0276,61.0568,60.9984,60.9984,45200.0
2013-06-14 13:50:00,83.58,83.59,83.4,83.46,116200.0,60.9984,61.0057,60.867,60.9108,116200.0
2013-06-14 13:55:00,83.46,83.52,83.4,83.51,74800.0,60.9108,60.9546,60.867,60.9473,74800.0
2013-06-14 14:00:00,83.51,83.53,83.41,83.44,62900.0,60.9473,60.9619,60.8743,60.8962,62900.0
2013-06-14 14:05:00,83.45,83.62,83.45,83.61,38000.0,60.9035,61.0276,60.9035,61.0203,38000.0
2013-06-14 14:10:00,83.61,83.63,83.58,83.61,31400.0,61.0203,61.0349,60.9984,61.0203,31400.0
2013-06-14 14:15:00,83.6,83.74,83.59,83.74,47000.0,61.013,61.1152,61.0057,61.1152,47000.0
2013-06-14 14:20:00,83.74,83.91,83.74,83.85,41300.0,61.1152,61.2392,61.1152,61.1954,41300.0
2013-06-14 14:25:00,83.85,83.86,83.76,83.76,43700.0,61.1954,61.2027,61.1298,61.1298,43700.0
2013-06-14 14:30:00,83.77,83.81,83.73,83.76,44900.0,61.1371,61.1662,61.1079,61.1298,44900.0
2013-06-14 14:35:00,83.77,83.86,83.72,83.86,30600.0,61.1371,61.2027,61.1006,61.2027,30600.0
2013-06-14 14:40:00,83.86,83.87,83.78,83.79,15400.0,61.2027,61.21,61.1444,61.1517,15400.0
2013-06-14 14:45:00,83.8,83.8,83.66,83.66,33700.0,61.1589,61.1589,61.0568,61.0568,33700.0
2013-06-14 14:50:00,83.66,83.72,83.65,83.66,26200.0,61.0568,61.1006,61.0495,61.0568,26200.0
2013-06-14 14:55:00,83.65,83.67,83.56,83.58,45900.0,61.0495,61.0641,60.9838,60.9984,45900.0
2013-06-14 15:00:00,83.56,83.69,83.55,83.69,32200.0,60.9838,61.0787,60.9765,61.0787,32200.0
2013-06-14 15:05:00,83.69,83.76,83.69,83.7,45600.0,61.0787,61.1298,61.0787,61.086,45600.0
2013-06-14 15:10:00,83.69,83.79,83.68,83.78,48500.0,61.0787,61.1517,61.0714,61.1444,48500.0
2013-06-14 15:15:00,83.78,83.84,83.77,83.83,42600.0,61.1444,61.1881,61.1371,61.1808,42600.0
2013-06-14 15:20:00,83.84,83.9,83.81,83.83,60700.0,61.1881,61.2319,61.1662,61.1808,60700.0
2013-06-14 15:25:00,83.83,83.85,83.72,83.74,61100.0,61.1808,61.1954,61.1006,61.1152,61100.0
2013-06-14 15:30:00,83.74,83.83,83.74,83.75,51100.0,61.1152,61.1808,61.1152,61.1225,51100.0
2013-06-14 15:35:00,83.75,83.86,83.75,83.83,72500.0,61.1225,61.2027,61.1225,61.1808,72500.0
2013-06-14 15:40:00,83.84,83.88,83.73,83.76,120800.0,61.1881,61.2173,61.1079,61.1298,120800.0
2013-06-14 15:45:00,83.77,83.93,83.73,83.92,140800.0,61.1371,61.2538,61.1079,61.2465,140800.0
2013-06-14 15:50:00,83.92,83.92,83.85,83.9,151300.0,61.2465,61.2465,61.1954,61.2319,151300.0
2013-06-14 15:55:00,83.9,83.9,83.82,83.86,244500.0,61.2319,61.2319,61.1735,61.2027,244500.0
2013-06-17 09:30:00,83.55,84.43,83.55,83.82,273700.0,60.9765,61.6187,60.9765,61.1735,273700.0
2013-06-17 09:35:00,83.91,83.96,83.42,83.67,189700.0,61.2392,61.2757,60.8816,61.0641,189700.0
2013-06-17 09:40:00,83.66,83.83,83.61,83.8,82700.0,61.0568,61.1808,61.0203,61.1589,82700.0
2013-06-17 09:45:00,83.8,84.0,83.68,83.72,146600.0,61.1589,61.3049,61.0714,61.1006,146600.0
2013-06-17 09:50:00,83.75,83.76,83.59,83.69,76300.0,61.1225,61.1298,61.0057,61.0787,76300.0
2013-06-17 09:55:00,83.69,83.73,83.65,83.7,62100.0,61.0787,61.1079,61.0495,61.086,62100.0
2013-06-17 10:00:00,83.7,83.78,83.62,83.7,94000.0,61.086,61.1444,61.0276,61.086,94000.0
2013-06-17 10:05:00,83.7,83.81,83.62,83.8,102800.0,61.086,61.1662,61.0276,61.1589,102800.0
2013-06-17 10:10:00,83.8,84.0,83.79,83.95,91300.0,61.1589,61.3049,61.1517,61.2684,91300.0
2013-06-17 10:15:00,83.95,83.95,83.77,83.85,67200.0,61.2684,61.2684,61.1371,61.1954,67200.0
2013-06-17 10:20:00,83.86,84.09,83.86,84.0,40200.0,61.2027,61.3706,61.2027,61.3049,40200.0
2013-06-17 10:25:00,84.0,84.15,83.99,84.08,57900.0,61.3049,61.4144,61.2976,61.3633,57900.0
2013-06-17 10:30:00,84.1,84.11,84.03,84.04,31800.0,61.3779,61.3852,61.3268,61.3341,31800.0
2013-06-17 10:35:00,84.04,84.05,83.93,83.97,62400.0,61.3341,61.3414,61.2538,61.283,62400.0
2013-06-17 10:40:00,83.97,84.1,83.93,84.08,51600.0,61.283,61.3779,61.2538,61.3633,51600.0
2013-06-17 10:45:00,84.08,84.23,84.08,84.21,41300.0,61.3633,61.4728,61.3633,61.4582,41300.0
2013-06-17 10:50:00,84.21,84.25,84.19,84.23,37200.0,61.4582,61.4874,61.4436,61.4728,37200.0
2013-06-17 10:55:00,84.24,84.39,84.24,84.39,42700.0,61.4801,61.5895,61.4801,61.5895,42700.0
2013-06-17 11:00:00,84.38,84.39,84.16,84.2,46300.0,61.5822,61.5895,61.4217,61.4509,46300.0
2013-06-17 11:05:00,84.2,84.25,84.15,84.25,48700.0,61.4509,61.4874,61.4144,61.4874,48700.0
2013-06-17 11:10:00,84.25,84.32,84.25,84.3,21900.0,61.4874,61.5385,61.4874,61.5239,21900.0
2013-06-17 11:15:00,84.31,84.31,84.14,84.15,29200.0,61.5312,61.5312,61.4071,61.4144,29200.0
2013-06-17 11:20:00,84.15,84.27,84.14,84.24,35500.0,61.4144,61.502,61.4071,61.4801,35500.0
2013-06-17 11:25:00,84.23,84.3,84.22,84.29,30300.0,61.4728,61.5239,61.4655,61.5166,30300.0
2013-06-17 11:30:00,84.29,84.31,84.23,84.25,36000.0,61.5166,61.5312,61.4728,61.4874,36000.0
2013-06-17 11:35:00,84.25,84.27,84.12,84.18,39400.0,61.4874,61.502,61.3925,61.4363,39400.0
2013-06-17 11:40:00,84.19,84.26,84.14,84.15,30300.0,61.4436,61.4947,61.4071,61.4144,30300.0
2013-06-17 11:45:00,84.17,84.22,84.11,84.11,38600.0,61.429,61.4655,61.3852,61.3852,38600.0
2013-06-17 11:50:00,84.12,84.19,84.11,84.14,29700.0,61.3925,61.4436,61.3852,61.4071,29700.0
2013-06-17 11:55:00,84.15,84.19,84.09,84.15,40400.0,61.4144,61.4436,61.3706,61.4144,40400.0
2013-06-17 12:00:00,84.14,84.14,84.06,84.12,40400.0,61.4071,61.4071,61.3487,61.3925,40400.0
2013-06-17 12:05:00,84.11,84.13,84.01,84.04,27000.0,61.3852,61.3998,61.3122,61.3341,27000.0
2013-06-17 12:10:00,84.06,84.07,84.03,84.07,28000.0,61.3487,61.356,61.3268,61.356,28000.0
2013-06-17 12:15:00,84.06,84.09,84.03,84.06,17600.0,61.3487,61.3706,61.3268,61.3487,17600.0
2013-06-17 12:20:00,84.06,84.09,84.05,84.07,30700.0,61.3487,61.3706,61.3414,61.356,30700.0
2013-06-17 12:25:00,84.07,84.08,84.01,84.07,13600.0,61.356,61.3633,61.3122,61.356,13600.0
2013-06-17 12:30:00,84.07,84.19,84.07,84.15,36100.0,61.356,61.4436,61.356,61.4144,36100.0
2013-06-17 12:35:00,84.14,84.18,84.12,84.17,32900.0,61.4071,61.4363,61.3925,61.429,32900.0
2013-06-17 12:40:00,84.17,84.21,84.14,84.17,28700.0,61.429,61.4582,61.4071,61.429,28700.0
2013-06-17 12:45:00,84.16,84.22,84.13,84.16,30300.0,61.4217,61.4655,61.3998,61.4217,30300.0
2013-06-17 12:50:00,84.16,84.2,84.16,84.18,20600.0,61.4217,61.4509,61.4217,61.4363,20600.0
2013-06-17 12:55:00,84.18,84.19,84.09,84.11,18300.0,61.4363,61.4436,61.3706,61.3852,18300.0
2013-06-17 13:00:00,84.1,84.16,84.06,84.06,14600.0,61.3779,61.4217,61.3487,61.3487,14600.0
2013-06-17 13:05:00,84.07,84.07,84.04,84.05,29000.0,61.356,61.356,61.3341,61.3414,29000.0
2013-06-17 13:10:00,84.04,84.05,84.02,84.04,15500.0,61.3341,61.3414,61.3195,61.3341,15500.0
2013-06-17 13:15:00,84.03,84.05,84.02,84.03,23200.0,61.3268,61.3414,61.3195,61.3268,23200.0
2013-06-17 13:20:00,84.05,84.22,84.05,84.2,27500.0,61.3414,61.4655,61.3414,61.4509,27500.0
2013-06-17 13:25:00,84.2,84.21,84.16,84.2,12400.0,61.4509,61.4582,61.4217,61.4509,12400.0
2013-06-17 13:30:00,84.18,84.24,84.17,84.24,29500.0,61.4363,61.4801,61.429,61.4801,29500.0
2013-06-17 13:35:00,84.23,84.24,84.17,84.17,14000.0,61.4728,61.4801,61.429,61.429,14000.0
2013-06-17 13:40:00,84.16,84.27,84.15,84.27,26600.0,61.4217,61.502,61.4144,61.502,26600.0
2013-06-17 13:45:00,84.27,84.3,84.25,84.26,14400.0,61.502,61.5239,61.4874,61.4947,14400.0
2013-06-17 13:50:00,84.26,84.31,84.24,84.26,13200.0,61.4947,61.5312,61.4801,61.4947,13200.0
2013-06-17 13:55:00,84.26,84.31,84.24,84.26,15900.0,61.4947,61.5312,61.4801,61.4947,15900.0
2013-06-17 14:00:00,84.27,84.31,84.27,84.31,13400.0,61.502,61.5312,61.502,61.5312,13400.0
2013-06-17 14:05:00,84.31,84.31,84.14,84.2,30600.0,61.5312,61.5312,61.4071,61.4509,30600.0
2013-06-17 14:10:00,84.2,84.22,84.1,84.14,46200.0,61.4509,61.4655,61.3779,61.4071,46200.0
2013-06-17 14:15:00,84.13,84.14,84.0,84.05,71000.0,61.3998,61.4071,61.3049,61.3414,71000.0
2013-06-17 14:20:00,84.05,84.09,83.92,83.92,27300.0,61.3414,61.3706,61.2465,61.2465,27300.0
2013-06-17 14:25:00,83.92,83.94,83.84,83.91,53200.0,61.2465,61.2611,61.1881,61.2392,53200.0
2013-06-17 14:30:00,83.92,83.98,83.84,83.94,34500.0,61.2465,61.2903,61.1881,61.2611,34500.0
2013-06-17 14:35:00,83.93,83.95,83.86,83.88,31700.0,61.2538,61.2684,61.2027,61.2173,31700.0
2013-06-17 14:40:00,83.89,83.95,83.83,83.85,33800.0,61.2246,61.2684,61.1808,61.1954,33800.0
2013-06-17 14:45:00,83.84,83.84,83.56,83.57,73000.0,61.1881,61.1881,60.9838,60.9911,73000.0
2013-06-17 14:50:00,83.56,83.65,83.53,83.54,65300.0,60.9838,61.0495,60.9619,60.9692,65300.0
2013-06-17 14:55:00,83.55,83.59,83.47,83.55,83500.0,60.9765,61.0057,60.9181,60.9765,83500.0
2013-06-17 15:00:00,83.56,83.65,83.5,83.64,76200.0,60.9838,61.0495,60.94,61.0422,76200.0
2013-06-17 15:05:00,83.63,83.69,83.6,83.69,82900.0,61.0349,61.0787,61.013,61.0787,82900.0
2013-06-17 15:10:00,83.69,83.7,83.58,83.63,58700.0,61.0787,61.086,60.9984,61.0349,58700.0
2013-06-17 15:15:00,83.63,83.76,83.59,83.7,68100.0,61.0349,61.1298,61.0057,61.086,68100.0
2013-06-17 15:20:00,83.7,83.7,83.56,83.69,75900.0,61.086,61.086,60.9838,61.0787,75900.0
2013-06-17 15:25:00,83.68,83.76,83.66,83.7,52500.0,61.0714,61.1298,61.0568,61.086,52500.0
2013-06-17 15:30:00,83.71,83.87,83.7,83.86,78600.0,61.0933,61.21,61.086,61.2027,78600.0
2013-06-17 15:35:00,83.87,84.01,83.86,83.95,87700.0,61.21,61.3122,61.2027,61.2684,87700.0
2013-06-17 15:40:00,83.96,83.98,83.92,83.98,46700.0,61.2757,61.2903,61.2465,61.2903,46700.0
2013-06-17 15:45:00,83.97,84.02,83.88,83.97,87000.0,61.283,61.3195,61.2173,61.283,87000.0
2013-06-17 15:50:00,83.97,84.0,83.87,83.91,73900.0,61.283,61.3049,61.21,61.2392,73900.0
2013-06-17 15:55:00,83.91,83.99,83.86,83.93,145600.0,61.2392,61.2976,61.2027,61.2538,145600.0
2013-06-18 09:30:00,84.09,84.31,84.09,84.22,90000.0,61.3706,61.5312,61.3706,61.4655,90000.0
2013-06-18 09:35:00,84.22,84.45,84.2,84.2,45600.0,61.4655,61.6333,61.4509,61.4509,45600.0
2013-06-18 09:40:00,84.2,84.32,84.05,84.28,66200.0,61.4509,61.5385,61.3414,61.5093,66200.0
2013-06-18 09:45:00,84.29,84.34,84.13,84.28,91300.0,61.5166,61.5531,61.3998,61.5093,91300.0
2013-06-18 09:50:00,84.31,84.37,84.2,84.2,48600.0,61.5312,61.5749,61.4509,61.4509,48600.0
2013-06-18 09:55:00,84.2,84.25,84.09,84.12,32700.0,61.4509,61.4874,61.3706,61.3925,32700.0
2013-06-18 10:00:00,84.11,84.2,83.96,84.01,53400.0,61.3852,61.4509,61.2757,61.3122,53400.0
2013-06-18 10:05:00,84.01,84.12,84.01,84.09,28000.0,61.3122,61.3925,61.3122,61.3706,28000.0
2013-06-18 10:10:00,84.1,84.1,84.02,84.05,29600.0,61.3779,61.3779,61.3195,61.3414,29600.0
2013-06-18 10:15:00,84.07,84.16,84.05,84.12,32500.0,61.356,61.4217,61.3414,61.3925,32500.0
2013-06-18 10:20:00,84.12,84.2,84.05,84.15,41300.0,61.3925,61.4509,61.3414,61.4144,41300.0
2013-06-18 10:25:00,84.12,84.16,84.04,84.16,22700.0,61.3925,61.4217,61.3341,61.4217,22700.0
2013-06-18 10:30:00,84.15,84.37,84.15,84.34,52500.0,61.4144,61.5749,61.4144,61.5531,52500.0
2013-06-18 10:35:00,84.35,84.41,84.35,84.35,27400.0,61.5603,61.6041,61.5603,61.5603,27400.0
2013-06-18 10:40:00,84.36,84.36,84.18,84.2,35800.0,61.5676,61.5676,61.4363,61.4509,35800.0
2013-06-18 10:45:00,84.21,84.27,84.17,84.25,31200.0,61.4582,61.502,61.429,61.4874,31200.0
2013-06-18 10:50:00,84.25,84.39,84.23,84.38,28200.0,61.4874,61.5895,61.4728,61.5822,28200.0
2013-06-18 10:55:00,84.37,84.39,84.25,84.26,21200.0,61.5749,61.5895,61.4874,61.4947,21200.0
2013-06-18 11:00:00,84.27,84.27,84.19,84.21,28600.0,61.502,61.502,61.4436,61.4582,28600.0
2013-06-18 11:05:00,84.22,84.29,84.22,84.24,19900.0,61.4655,61.5166,61.4655,61.4801,19900.0
2013-06-18 11:10:00,84.24,84.28,84.2,84.28,17300.0,61.4801,61.5093,61.4509,61.5093,17300.0
2013-06-18 11:15:00,84.28,84.34,84.26,84.29,39900.0,61.5093,61.5531,61.4947,61.5166,39900.0
2013-06-18 11:20:00,84.3,84.35,84.28,84.33,36800.0,61.5239,61.5603,61.5093,61.5458,36800.0
2013-06-18 11:25:00,84.34,84.49,84.33,84.47,38900.0,61.5531,61.6625,61.5458,61.6479,38900.0
2013-06-18 11:30:00,84.48,84.53,84.31,84.35,73400.0,61.6552,61.6917,61.5312,61.5603,73400.0
2013-06-18 11:35:00,84.35,84.41,84.33,84.38,25700.0,61.5603,61.6041,61.5458,61.5822,25700.0
2013-06-18 11:40:00,84.38,84.41,84.36,84.36,20400.0,61.5822,61.6041,61.5676,61.5676,20400.0
2013-06-18 11:45:00,84.35,84.38,84.26,84.26,25000.0,61.5603,61.5822,61.4947,61.4947,25000.0
2013-06-18 11:50:00,84.27,84.3,84.23,84.3,21800.0,61.502,61.5239,61.4728,61.5239,21800.0
2013-06-18 11:55:00,84.31,84.35,84.3,84.33,27500.0,61.5312,61.5603,61.5239,61.5458,27500.0
2013-06-18 12:00:00,84.34,84.38,84.33,84.37,16600.0,61.5531,61.5822,61.5458,61.5749,16600.0
2013-06-18 12:05:00,84.36,84.38,84.35,84.36,22100.0,61.5676,61.5822,61.5603,61.5676,22100.0
2013-06-18 12:10:00,84.36,84.44,84.35,84.42,15500.0,61.5676,61.626,61.5603,61.6114,15500.0
2013-06-18 12:15:00,84.42,84.45,84.39,84.4,19400.0,61.6114,61.6333,61.5895,61.5968,19400.0
2013-06-18 12:20:00,84.39,84.46,84.39,84.45,22700.0,61.5895,61.6406,61.5895,61.6333,22700.0
2013-06-18 12:25:00,84.43,84.5,84.43,84.47,22200.0,61.6187,61.6698,61.6187,61.6479,22200.0
2013-06-18 12:30:00,84.47,84.5,84.42,84.46,14100.0,61.6479,61.6698,61.6114,61.6406,14100.0
2013-06-18 12:35:00,84.47,84.5,84.45,84.47,11400.0,61.6479,61.6698,61.6333,61.6479,11400.0
2013-06-18 12:40:00,84.47,84.58,84.46,84.56,34900.0,61.6479,61.7282,61.6406,61.7136,34900.0
2013-06-18 12:45:00,84.56,84.57,84.47,84.48,46200.0,61.7136,61.7209,61.6479,61.6552,46200.0
2013-06-18 12:50:00,84.48,84.55,84.48,84.53,21500.0,61.6552,61.7063,61.6552,61.6917,21500.0
2013-06-18 12:55:00,84.52,84.6,84.52,84.56,29700.0,61.6844,61.7428,61.6844,61.7136,29700.0
2013-06-18 13:00:00,84.57,84.57,84.5,84.52,25800.0,61.7209,61.7209,61.6698,61.6844,25800.0
2013-06-18 13:05:00,84.51,84.52,84.49,84.5,18100.0,61.6771,61.6844,61.6625,61.6698,18100.0
2013-06-18 13:10:00,84.47,84.53,84.47,84.51,11900.0,61.6479,61.6917,61.6479,61.6771,11900.0
2013-06-18 13:15:00,84.51,84.55,84.45,84.54,19800.0,61.6771,61.7063,61.6333,61.699,19800.0
2013-06-18 13:20:00,84.54,84.55,84.5,84.52,9800.0,61.699,61.7063,61.6698,61.6844,9800.0
2013-06-18 13:25:00,84.52,84.54,84.49,84.51,18300.0,61.6844,61.699,61.6625,61.6771,18300.0
2013-06-18 13:30:00,84.51,84.52,84.44,84.47,22100.0,61.6771,61.6844,61.626,61.6479,22100.0
2013-06-18 13:35:00,84.46,84.53,84.43,84.46,15400.0,61.6406,61.6917,61.6187,61.6406,15400.0
2013-06-18 13:40:00,84.47,84.55,84.47,84.54,22100.0,61.6479,61.7063,61.6479,61.699,22100.0
2013-06-18 13:45:00,84.54,84.57,84.5,84.5,13000.0,61.699,61.7209,61.6698,61.6698,13000.0
2013-06-18 13:50:00,84.51,84.58,84.5,84.51,12800.0,61.6771,61.7282,61.6698,61.6771,12800.0
2013-06-18 13:55:00,84.5,84.55,84.48,84.54,18200.0,61.6698,61.7063,61.6552,61.699,18200.0
2013-06-18 14:00:00,84.55,84.56,84.44,84.55,39600.0,61.7063,61.7136,61.626,61.7063,39600.0
2013-06-18 14:05:00,84.55,84.67,84.55,84.65,48800.0,61.7063,61.7939,61.7063,61.7793,48800.0
2013-06-18 14:10:00,84.65,84.75,84.65,84.69,57600.0,61.7793,61.8523,61.7793,61.8085,57600.0
2013-06-18 14:15:00,84.68,84.77,84.65,84.75,33900.0,61.8012,61.8669,61.7793,61.8523,33900.0
2013-06-18 14:20:00,84.75,84.77,84.74,84.74,20500.0,61.8523,61.8669,61.845,61.845,20500.0
2013-06-18 14:25:00,84.74,84.8,84.62,84.68,58700.0,61.845,61.8888,61.7574,61.8012,58700.0
2013-06-18 14:30:00,84.69,84.7,84.61,84.7,22400.0,61.8085,61.8158,61.7501,61.8158,22400.0
2013-06-18 14:35:00,84.69,84.72,84.67,84.67,28100.0,61.8085,61.8304,61.7939,61.7939,28100.0
2013-06-18 14:40:00,84.67,84.73,84.65,84.66,19900.0,61.7939,61.8377,61.7793,61.7866,19900.0
2013-06-18 14:45:00,84.66,84.76,84.65,84.73,67200.0,61.7866,61.8596,61.7793,61.8377,67200.0
2013-06-18 14:50:00,84.74,84.76,84.68,84.72,23800.0,61.845,61.8596,61.8012,61.8304,23800.0
2013-06-18 14:55:00,84.73,84.76,84.71,84.75,23800.0,61.8377,61.8596,61.8231,61.8523,23800.0
2013-06-18 15:00:00,84.75,84.76,84.7,84.71,19600.0,61.8523,61.8596,61.8158,61.8231,19600.0
2013-06-18 15:05:00,84.7,84.75,84.67,84.74,40400.0,61.8158,61.8523,61.7939,61.845,40400.0
2013-06-18 15:10:00,84.74,84.79,84.72,84.77,37200.0,61.845,61.8815,61.8304,61.8669,37200.0
2013-06-18 15:15:00,84.77,84.83,84.73,84.82,63700.0,61.8669,61.9107,61.8377,61.9034,63700.0
2013-06-18 15:20:00,84.81,84.87,84.79,84.81,48300.0,61.8961,61.9399,61.8815,61.8961,48300.0
2013-06-18 15:25:00,84.81,84.83,84.73,84.78,45400.0,61.8961,61.9107,61.8377,61.8742,45400.0
2013-06-18 15:30:00,84.79,84.8,84.72,84.72,45300.0,61.8815,61.8888,61.8304,61.8304,45300.0
2013-06-18 15:35:00,84.73,84.73,84.64,84.67,56200.0,61.8377,61.8377,61.772,61.7939,56200.0
2013-06-18 15:40:00,84.67,84.72,84.6,84.6,78700.0,61.7939,61.8304,61.7428,61.7428,78700.0
2013-06-18 15:45:00,84.6,84.63,84.56,84.59,113000.0,61.7428,61.7647,61.7136,61.7355,113000.0
2013-06-18 15:50:00,84.59,84.59,84.55,84.57,101700.0,61.7355,61.7355,61.7063,61.7209,101700.0
2013-06-18 15:55:00,84.57,84.68,84.51,84.56,411100.0,61.7209,61.8012,61.6771,61.7136,411100.0
2013-06-19 09:30:00,84.5,84.63,84.28,84.32,118200.0,61.6698,61.7647,61.5093,61.5385,118200.0
2013-06-19 09:35:00,84.35,84.79,84.35,84.71,46600.0,61.5603,61.8815,61.5603,61.8231,46600.0
2013-06-19 09:40:00,84.71,84.84,84.68,84.76,31600.0,61.8231,61.918,61.8012,61.8596,31600.0
2013-06-19 09:45:00,84.76,84.83,84.6,84.61,40100.0,61.8596,61.9107,61.7428,61.7501,40100.0
2013-06-19 09:50:00,84.61,84.61,84.48,84.56,32900.0,61.7501,61.7501,61.6552,61.7136,32900.0
2013-06-19 09:55:00,84.56,84.73,84.56,84.71,33500.0,61.7136,61.8377,61.7136,61.8231,33500.0
2013-06-19 10:00:00,84.69,84.81,84.59,84.77,42700.0,61.8085,61.8961,61.7355,61.8669,42700.0
2013-06-19 10:05:00,84.77,84.85,84.74,84.74,46000.0,61.8669,61.9253,61.845,61.845,46000.0
2013-06-19 10:10:00,84.75,84.93,84.75,84.91,58600.0,61.8523,61.9836,61.8523,61.969,58600.0
2013-06-19 10:15:00,84.91,85.03,84.91,85.01,63800.0,61.969,62.0566,61.969,62.042,63800.0
2013-06-19 10:20:00,85.01,85.11,85.01,85.01,32300.0,62.042,62.115,62.042,62.042,32300.0
2013-06-19 10:25:00,85.01,85.03,84.9,84.91,42500.0,62.042,62.0566,61.9618,61.969,42500.0
2013-06-19 10:30:00,84.9,85.05,84.82,85.02,33000.0,61.9618,62.0712,61.9034,62.0493,33000.0
2013-06-19 10:35:00,85.03,85.06,84.95,85.02,43800.0,62.0566,62.0785,61.9982,62.0493,43800.0
2013-06-19 10:40:00,85.01,85.01,84.92,84.95,32500.0,62.042,62.042,61.9763,61.9982,32500.0
2013-06-19 10:45:00,84.95,84.98,84.85,84.88,46000.0,61.9982,62.0201,61.9253,61.9472,46000.0
2013-06-19 10:50:00,84.88,84.92,84.84,84.88,34000.0,61.9472,61.9763,61.918,61.9472,34000.0
2013-06-19 10:55:00,84.88,84.95,84.87,84.9,51700.0,61.9472,61.9982,61.9399,61.9618,51700.0
2013-06-19 11:00:00,84.91,84.92,84.83,84.87,34600.0,61.969,61.9763,61.9107,61.9399,34600.0
2013-06-19 11:05:00,84.88,84.92,84.78,84.9,74900.0,61.9472,61.9763,61.8742,61.9618,74900.0
2013-06-19 11:10:00,84.9,85.0,84.82,85.0,52800.0,61.9618,62.0347,61.9034,62.0347,52800.0
2013-06-19 11:15:00,84.99,85.15,84.98,85.15,37000.0,62.0274,62.1442,62.0201,62.1442,37000.0
2013-06-19 11:20:00,85.15,85.15,85.05,85.05,38200.0,62.1442,62.1442,62.0712,62.0712,38200.0
2013-06-19 11:25:00,85.05,85.06,84.94,85.0,46700.0,62.0712,62.0785,61.9909,62.0347,46700.0
2013-06-19 11:30:00,84.98,85.01,84.9,84.98,38400.0,62.0201,62.042,61.9618,62.0201,38400.0
2013-06-19 11:35:00,84.97,85.03,84.94,85.01,60300.0,62.0128,62.0566,61.9909,62.042,60300.0
2013-06-19 11:40:00,85.0,85.04,84.99,85.02,32300.0,62.0347,62.0639,62.0274,62.0493,32300.0
2013-06-19 11:45:00,85.03,85.03,84.99,85.0,33200.0,62.0566,62.0566,62.0274,62.0347,33200.0
2013-06-19 11:50:00,85.01,85.05,84.98,85.03,29000.0,62.042,62.0712,62.0201,62.0566,29000.0
2013-06-19 11:55:00,85.04,85.04,84.9,84.9,56100.0,62.0639,62.0639,61.9618,61.9618,56100.0
2013-06-19 12:00:00,84.92,84.92,84.86,84.89,30100.0,61.9763,61.9763,61.9326,61.9545,30100.0
2013-06-19 12:05:00,84.89,84.93,84.81,84.86,101300.0,61.9545,61.9836,61.8961,61.9326,101300.0
2013-06-19 12:10:00,84.87,84.93,84.86,84.93,24800.0,61.9399,61.9836,61.9326,61.9836,24800.0
2013-06-19 12:15:00,84.92,84.92,84.84,84.84,12400.0,61.9763,61.9763,61.918,61.918,12400.0
2013-06-19 12:20:00,84.85,84.92,84.84,84.9,19500.0,61.9253,61.9763,61.918,61.9618,19500.0
2013-06-19 12:25:00,84.9,84.93,84.82,84.87,34200.0,61.9618,61.9836,61.9034,61.9399,34200.0
2013-06-19 12:30:00,84.88,84.88,84.83,84.86,21700.0,61.9472,61.9472,61.9107,61.9326,21700.0
2013-06-19 12:35:00,84.85,84.89,84.81,84.88,28300.0,61.9253,61.9545,61.8961,61.9472,28300.0
2013-06-19 12:40:00,84.89,84.92,84.85,84.9,15900.0,61.9545,61.9763,61.9253,61.9618,15900.0
2013-06-19 12:45:00,84.9,84.95,84.9,84.92,13900.0,61.9618,61.9982,61.9618,61.9763,13900.0
2013-06-19 12:50:00,84.92,84.99,84.88,84.96,34100.0,61.9763,62.0274,61.9472,62.0055,34100.0
2013-06-19 12:55:00,84.96,85.0,84.92,84.98,16700.0,62.0055,62.0347,61.9763,62.0201,16700.0
2013-06-19 13:00:00,84.98,85.02,84.95,84.97,30600.0,62.0201,62.0493,61.9982,62.0128,30600.0
2013-06-19 13:05:00,84.96,85.01,84.94,84.99,11000.0,62.0055,62.042,61.9909,62.0274,11000.0
2013-06-19 13:10:00,84.99,85.05,84.99,85.01,13200.0,62.0274,62.0712,62.0274,62.042,13200.0
2013-06-19 13:15:00,85.01,85.07,84.99,85.04,24700.0,62.042,62.0858,62.0274,62.0639,24700.0
2013-06-19 13:20:00,85.03,85.04,84.95,84.97,15100.0,62.0566,62.0639,61.9982,62.0128,15100.0
2013-06-19 13:25:00,84.97,84.99,84.94,84.96,7300.0,62.0128,62.0274,61.9909,62.0055,7300.0
2013-06-19 13:30:00,84.96,84.96,84.9,84.95,12900.0,62.0055,62.0055,61.9618,61.9982,12900.0
2013-06-19 13:35:00,84.94,84.97,84.9,84.9,15300.0,61.9909,62.0128,61.9618,61.9618,15300.0
2013-06-19 13:40:00,84.89,84.95,84.88,84.92,14700.0,61.9545,61.9982,61.9472,61.9763,14700.0
2013-06-19 13:45:00,84.91,84.93,84.9,84.92,12500.0,61.969,61.9836,61.9618,61.9763,12500.0
2013-06-19 13:50:00,84.92,85.0,84.92,85.0,26800.0,61.9763,62.0347,61.9763,62.0347,26800.0
2013-06-19 13:55:00,85.0,85.12,84.99,85.11,21500.0,62.0347,62.1223,62.0274,62.115,21500.0
2013-06-19 14:00:00,85.13,85.18,84.7,84.74,107300.0,62.1296,62.1661,61.8158,61.845,107300.0
2013-06-19 14:05:00,84.71,84.93,84.61,84.93,125200.0,61.8231,61.9836,61.7501,61.9836,125200.0
2013-06-19 14:10:00,84.94,85.14,84.81,85.13,66200.0,61.9909,62.1369,61.8961,62.1296,66200.0
2013-06-19 14:15:00,85.11,85.22,85.08,85.12,56900.0,62.115,62.1953,62.0931,62.1223,56900.0
2013-06-19 14:20:00,85.11,85.17,84.86,84.93,36400.0,62.115,62.1588,61.9326,61.9836,36400.0
2013-06-19 14:25:00,84.92,85.2,84.86,85.14,63500.0,61.9763,62.1807,61.9326,62.1369,63500.0
2013-06-19 14:30:00,85.14,85.16,84.9,85.0,117600.0,62.1369,62.1515,61.9618,62.0347,117600.0
2013-06-19 14:35:00,84.99,85.28,84.89,85.1,106700.0,62.0274,62.2391,61.9545,62.1077,106700.0
2013-06-19 14:40:00,85.1,85.29,85.05,85.23,98400.0,62.1077,62.2464,62.0712,62.2026,98400.0
2013-06-19 14:45:00,85.23,85.23,84.86,85.0,58100.0,62.2026,62.2026,61.9326,62.0347,58100.0
2013-06-19 14:50:00,84.98,84.99,84.82,84.82,111900.0,62.0201,62.0274,61.9034,61.9034,111900.0
2013-06-19 14:55:00,84.82,84.83,84.33,84.45,111300.0,61.9034,61.9107,61.5458,61.6333,111300.0
2013-06-19 15:00:00,84.44,84.66,84.3,84.56,93600.0,61.626,61.7866,61.5239,61.7136,93600.0
2013-06-19 15:05:00,84.56,84.66,84.51,84.62,102600.0,61.7136,61.7866,61.6771,61.7574,102600.0
2013-06-19 15:10:00,84.63,84.69,84.49,84.6,128200.0,61.7647,61.8085,61.6625,61.7428,128200.0
2013-06-19 15:15:00,84.58,84.68,84.46,84.48,104300.0,61.7282,61.8012,61.6406,61.6552,104300.0
2013-06-19 15:20:00,84.49,84.69,84.44,84.63,84600.0,61.6625,61.8085,61.626,61.7647,84600.0
2013-06-19 15:25:00,84.61,84.94,84.6,84.91,100100.0,61.7501,61.9909,61.7428,61.969,100100.0
2013-06-19 15:30:00,84.9,84.92,84.68,84.7,77200.0,61.9618,61.9763,61.8012,61.8158,77200.0
2013-06-19 15:35:00,84.71,84.84,84.7,84.75,71000.0,61.8231,61.918,61.8158,61.8523,71000.0
2013-06-19 15:40:00,84.73,84.77,84.57,84.59,66600.0,61.8377,61.8669,61.7209,61.7355,66600.0
2013-06-19 15:45:00,84.58,84.6,84.36,84.46,125600.0,61.7282,61.7428,61.5676,61.6406,125600.0
2013-06-19 15:50:00,84.44,84.49,84.31,84.48,203400.0,61.626,61.6625,61.5312,61.6552,203400.0
2013-06-19 15:55:00,84.48,84.48,84.25,84.25,265200.0,61.6552,61.6552,61.4874,61.4874,265200.0
2013-06-20 09:30:00,83.19,83.45,82.77,83.0,533600.0,60.7138,60.9035,60.4072,60.5751,533600.0
2013-06-20 09:35:00,83.0,83.05,82.35,83.02,347300.0,60.5751,60.6116,60.1007,60.5897,347300.0
2013-06-20 09:40:00,83.02,83.24,82.88,83.02,128100.0,60.5897,60.7502,60.4875,60.5897,128100.0
2013-06-20 09:45:00,83.03,83.68,83.03,83.42,261800.0,60.597,61.0714,60.597,60.8816,261800.0
2013-06-20 09:50:00,83.42,83.6,83.28,83.31,120200.0,60.8816,61.013,60.7794,60.8013,120200.0
2013-06-20 09:55:00,83.29,83.46,83.17,83.46,100500.0,60.7867,60.9108,60.6992,60.9108,100500.0
2013-06-20 10:00:00,83.44,83.55,83.14,83.15,132600.0,60.8962,60.9765,60.6773,60.6846,132600.0
2013-06-20 10:05:00,83.16,83.3,83.11,83.26,74000.0,60.6919,60.794,60.6554,60.7648,74000.0
2013-06-20 10:10:00,83.25,83.29,82.98,83.15,81000.0,60.7575,60.7867,60.5605,60.6846,81000.0
2013-06-20 10:15:00,83.14,83.2,82.95,83.19,83300.0,60.6773,60.7211,60.5386,60.7138,83300.0
2013-06-20 10:20:00,83.17,83.23,83.03,83.22,57700.0,60.6992,60.743,60.597,60.7357,57700.0
2013-06-20 10:25:00,83.23,83.27,83.07,83.14,107400.0,60.743,60.7721,60.6262,60.6773,107400.0
2013-06-20 10:30:00,83.14,83.17,83.0,83.01,81800.0,60.6773,60.6992,60.5751,60.5824,81800.0
2013-06-20 10:35:00,83.01,83.17,82.98,83.0,89000.0,60.5824,60.6992,60.5605,60.5751,89000.0
2013-06-20 10:40:00,82.99,83.26,82.98,83.19,51800.0,60.5678,60.7648,60.5605,60.7138,51800.0
2013-06-20 10:45:00,83.16,83.23,83.1,83.22,47500.0,60.6919,60.743,60.6481,60.7357,47500.0
2013-06-20 10:50:00,83.21,83.3,83.16,83.21,69400.0,60.7284,60.794,60.6919,60.7284,69400.0
2013-06-20 10:55:00,83.21,83.36,83.2,83.27,57300.0,60.7284,60.8378,60.7211,60.7721,57300.0
2013-06-20 11:00:00,83.26,83.29,83.14,83.18,59300.0,60.7648,60.7867,60.6773,60.7065,59300.0
2013-06-20 11:05:00,83.16,83.18,83.05,83.07,45800.0,60.6919,60.7065,60.6116,60.6262,45800.0
2013-06-20 11:10:00,83.07,83.24,83.05,83.18,47200.0,60.6262,60.7502,60.6116,60.7065,47200.0
2013-06-20 11:15:00,83.18,83.19,83.03,83.11,70300.0,60.7065,60.7138,60.597,60.6554,70300.0
2013-06-20 11:20:00,83.1,83.22,83.09,83.15,41000.0,60.6481,60.7357,60.6408,60.6846,41000.0
2013-06-20 11:25:00,83.15,83.18,83.05,83.09,47000.0,60.6846,60.7065,60.6116,60.6408,47000.0
2013-06-20 11:30:00,83.09,83.19,83.02,83.1,90000.0,60.6408,60.7138,60.5897,60.6481,90000.0
2013-06-20 11:35:00,83.1,83.17,83.06,83.13,57300.0,60.6481,60.6992,60.6189,60.67,57300.0
2013-06-20 11:40:00,83.13,83.24,83.06,83.14,49800.0,60.67,60.7502,60.6189,60.6773,49800.0
2013-06-20 11:45:00,83.15,83.28,83.13,83.26,47700.0,60.6846,60.7794,60.67,60.7648,47700.0
2013-06-20 11:50:00,83.26,83.29,83.18,83.26,44000.0,60.7648,60.7867,60.7065,60.7648,44000.0
2013-06-20 11:55:00,83.25,83.29,83.21,83.21,39300.0,60.7575,60.7867,60.7284,60.7284,39300.0
2013-06-20 12:00:00,83.23,83.38,83.23,83.25,84500.0,60.743,60.8524,60.743,60.7575,84500.0
2013-06-20 12:05:00,83.24,83.3,83.19,83.27,30800.0,60.7502,60.794,60.7138,60.7721,30800.0
2013-06-20 12:10:00,83.28,83.39,83.28,83.37,61200.0,60.7794,60.8597,60.7794,60.8451,61200.0
2013-06-20 12:15:00,83.38,83.43,83.29,83.39,67700.0,60.8524,60.8889,60.7867,60.8597,67700.0
2013-06-20 12:20:00,83.4,83.4,83.28,83.35,30500.0,60.867,60.867,60.7794,60.8305,30500.0
2013-06-20 12:25:00,83.35,83.39,83.25,83.29,35700.0,60.8305,60.8597,60.7575,60.7867,35700.0
2013-06-20 12:30:00,83.3,83.45,83.28,83.28,63700.0,60.794,60.9035,60.7794,60.7794,63700.0
2013-06-20 12:35:00,83.28,83.3,83.2,83.23,40000.0,60.7794,60.794,60.7211,60.743,40000.0
2013-06-20 12:40:00,83.21,83.29,83.17,83.28,35900.0,60.7284,60.7867,60.6992,60.7794,35900.0
2013-06-20 12:45:00,83.29,83.29,83.15,83.15,30700.0,60.7867,60.7867,60.6846,60.6846,30700.0
2013-06-20 12:50:00,83.16,83.18,82.97,83.02,81900.0,60.6919,60.7065,60.5532,60.5897,81900.0
2013-06-20 12:55:00,83.03,83.13,83.02,83.06,21500.0,60.597,60.67,60.5897,60.6189,21500.0
2013-06-20 13:00:00,83.06,83.14,83.03,83.06,55600.0,60.6189,60.6773,60.597,60.6189,55600.0
2013-06-20 13:05:00,83.06,83.23,83.05,83.17,24300.0,60.6189,60.743,60.6116,60.6992,24300.0
2013-06-20 13:10:00,83.16,83.17,83.1,83.12,25700.0,60.6919,60.6992,60.6481,60.6627,25700.0
2013-06-20 13:15:00,83.12,83.15,82.99,83.05,59100.0,60.6627,60.6846,60.5678,60.6116,59100.0
2013-06-20 13:20:00,83.05,83.1,83.01,83.08,49700.0,60.6116,60.6481,60.5824,60.6335,49700.0
2013-06-20 13:25:00,83.09,83.1,83.02,83.09,40000.0,60.6408,60.6481,60.5897,60.6408,40000.0
2013-06-20 13:30:00,83.09,83.17,83.08,83.16,32000.0,60.6408,60.6992,60.6335,60.6919,32000.0
2013-06-20 13:35:00,83.16,83.17,83.01,83.07,43400.0,60.6919,60.6992,60.5824,60.6262,43400.0
2013-06-20 13:40:00,83.06,83.2,83.02,83.18,40200.0,60.6189,60.7211,60.5897,60.7065,40200.0
2013-06-20 13:45:00,83.19,83.29,83.12,83.24,61300.0,60.7138,60.7867,60.6627,60.7502,61300.0
2013-06-20 13:50:00,83.24,83.29,83.12,83.18,36400.0,60.7502,60.7867,60.6627,60.7065,36400.0
2013-06-20 13:55:00,83.18,83.27,83.07,83.26,37600.0,60.7065,60.7721,60.6262,60.7648,37600.0
2013-06-20 14:00:00,83.27,83.32,83.06,83.27,38900.0,60.7721,60.8086,60.6189,60.7721,38900.0
2013-06-20 14:05:00,83.28,83.29,83.17,83.17,26800.0,60.7794,60.7867,60.6992,60.6992,26800.0
2013-06-20 14:10:00,83.17,83.2,83.05,83.11,53200.0,60.6992,60.7211,60.6116,60.6554,53200.0
2013-06-20 14:15:00,83.11,83.14,83.03,83.04,49100.0,60.6554,60.6773,60.597,60.6043,49100.0
2013-06-20 14:20:00,83.06,83.07,82.92,82.98,105600.0,60.6189,60.6262,60.5167,60.5605,105600.0
2013-06-20 14:25:00,82.98,83.06,82.87,82.93,102500.0,60.5605,60.6189,60.4802,60.524,102500.0
2013-06-20 14:30:00,82.96,82.99,82.87,82.92,64700.0,60.5459,60.5678,60.4802,60.5167,64700.0
2013-06-20 14:35:00,82.92,82.98,82.89,82.95,96400.0,60.5167,60.5605,60.4948,60.5386,96400.0
2013-06-20 14:40:00,82.94,83.04,82.93,83.02,100300.0,60.5313,60.6043,60.524,60.5897,100300.0
2013-06-20 14:45:00,83.0,83.01,82.97,82.99,38500.0,60.5751,60.5824,60.5532,60.5678,38500.0
2013-06-20 14:50:00,82.99,83.01,82.83,82.85,170300.0,60.5678,60.5824,60.451,60.4656,170300.0
2013-06-20 14:55:00,82.85,82.9,82.77,82.83,136800.0,60.4656,60.5021,60.4072,60.451,136800.0
2013-06-20 15:00:00,82.83,82.91,82.76,82.79,88200.0,60.451,60.5094,60.3999,60.4218,88200.0
2013-06-20 15:05:00,82.81,82.99,82.8,82.95,75600.0,60.4364,60.5678,60.4291,60.5386,75600.0
2013-06-20 15:10:00,82.98,82.99,82.83,82.86,77500.0,60.5605,60.5678,60.451,60.4729,77500.0
2013-06-20 15:15:00,82.85,82.93,82.81,82.84,90100.0,60.4656,60.524,60.4364,60.4583,90100.0
2013-06-20 15:20:00,82.84,82.85,82.73,82.8,100700.0,60.4583,60.4656,60.378,60.4291,100700.0
2013-06-20 15:25:00,82.8,82.9,82.79,82.87,111200.0,60.4291,60.5021,60.4218,60.4802,111200.0
2013-06-20 15:30:00,82.88,82.88,82.77,82.86,120700.0,60.4875,60.4875,60.4072,60.4729,120700.0
2013-06-20 15:35:00,82.87,82.96,82.81,82.9,111600.0,60.4802,60.5459,60.4364,60.5021,111600.0
2013-06-20 15:40:00,82.91,83.0,82.86,82.96,145100.0,60.5094,60.5751,60.4729,60.5459,145100.0
2013-06-20 15:45:00,82.96,83.07,82.89,83.04,182700.0,60.5459,60.6262,60.4948,60.6043,182700.0
2013-06-20 15:50:00,83.03,83.16,82.97,83.15,252500.0,60.597,60.6919,60.5532,60.6846,252500.0
2013-06-20 15:55:00,83.15,83.38,83.14,83.19,449800.0,60.6846,60.8524,60.6773,60.7138,449800.0
2013-06-21 09:30:00,84.02,84.02,83.31,83.47,1827100.0,61.3195,61.3195,60.8013,60.9181,1827100.0
2013-06-21 09:35:00,83.47,83.74,83.28,83.62,145300.0,60.9181,61.1152,60.7794,61.0276,145300.0
2013-06-21 09:40:00,83.6,83.91,83.46,83.91,88600.0,61.013,61.2392,60.9108,61.2392,88600.0
2013-06-21 09:45:00,83.89,83.95,83.61,83.69,78900.0,61.2246,61.2684,61.0203,61.0787,78900.0
2013-06-21 09:50:00,83.66,83.66,83.45,83.59,75400.0,61.0568,61.0568,60.9035,61.0057,75400.0
2013-06-21 09:55:00,83.6,83.65,83.52,83.56,38300.0,61.013,61.0495,60.9546,60.9838,38300.0
2013-06-21 10:00:00,83.52,83.66,83.45,83.45,88900.0,60.9546,61.0568,60.9035,60.9035,88900.0
2013-06-21 10:05:00,83.42,83.42,83.15,83.21,99800.0,60.8816,60.8816,60.6846,60.7284,99800.0
2013-06-21 10:10:00,83.21,83.27,83.09,83.23,65400.0,60.7284,60.7721,60.6408,60.743,65400.0
2013-06-21 10:15:00,83.22,83.27,83.11,83.12,64100.0,60.7357,60.7721,60.6554,60.6627,64100.0
2013-06-21 10:20:00,83.12,83.15,83.0,83.09,73600.0,60.6627,60.6846,60.5751,60.6408,73600.0
2013-06-21 10:25:00,83.08,83.09,82.95,82.95,85600.0,60.6335,60.6408,60.5386,60.5386,85600.0
2013-06-21 10:30:00,82.96,82.99,82.72,82.8,75900.0,60.5459,60.5678,60.3707,60.4291,75900.0
2013-06-21 10:35:00,82.8,82.85,82.55,82.85,112300.0,60.4291,60.4656,60.2467,60.4656,112300.0
2013-06-21 10:40:00,82.86,82.87,82.58,82.86,84800.0,60.4729,60.4802,60.2686,60.4729,84800.0
2013-06-21 10:45:00,82.87,83.16,82.86,82.94,88200.0,60.4802,60.6919,60.4729,60.5313,88200.0
2013-06-21 10:50:00,82.93,83.0,82.82,82.93,41400.0,60.524,60.5751,60.4437,60.524,41400.0
2013-06-21 10:55:00,82.92,82.93,82.68,82.79,62400.0,60.5167,60.524,60.3415,60.4218,62400.0
2013-06-21 11:00:00,82.78,82.8,82.66,82.7,67600.0,60.4145,60.4291,60.327,60.3561,67600.0
2013-06-21 11:05:00,82.69,82.88,82.62,82.77,76100.0,60.3488,60.4875,60.2978,60.4072,76100.0
2013-06-21 11:10:00,82.77,82.87,82.64,82.7,54800.0,60.4072,60.4802,60.3124,60.3561,54800.0
2013-06-21 11:15:00,82.68,82.76,82.62,82.73,99800.0,60.3415,60.3999,60.2978,60.378,99800.0
2013-06-21 11:20:00,82.74,82.75,82.42,82.5,125300.0,60.3853,60.3926,60.1518,60.2102,125300.0
2013-06-21 11:25:00,82.51,82.51,82.25,82.35,95100.0,60.2175,60.2175,60.0277,60.1007,95100.0
2013-06-21 11:30:00,82.33,82.42,82.25,82.28,77600.0,60.0861,60.1518,60.0277,60.0496,77600.0
2013-06-21 11:35:00,82.29,82.53,82.22,82.24,149400.0,60.0569,60.2321,60.0058,60.0204,149400.0
2013-06-21 11:40:00,82.25,82.41,82.21,82.39,121100.0,60.0277,60.1445,59.9985,60.1299,121100.0
2013-06-21 11:45:00,82.4,82.46,82.31,82.39,92000.0,60.1372,60.181,60.0715,60.1299,92000.0
2013-06-21 11:50:00,82.41,82.43,82.27,82.27,103400.0,60.1445,60.1591,60.0423,60.0423,103400.0
2013-06-21 11:55:00,82.26,82.4,82.25,82.29,161900.0,60.035,60.1372,60.0277,60.0569,161900.0
2013-06-21 12:00:00,82.3,82.46,82.3,82.4,104100.0,60.0642,60.181,60.0642,60.1372,104100.0
2013-06-21 12:05:00,82.41,82.52,82.35,82.39,105900.0,60.1445,60.2248,60.1007,60.1299,105900.0
2013-06-21 12:10:00,82.39,82.44,82.29,82.31,98200.0,60.1299,60.1664,60.0569,60.0715,98200.0
2013-06-21 12:15:00,82.33,82.38,82.25,82.25,89300.0,60.0861,60.1226,60.0277,60.0277,89300.0
2013-06-21 12:20:00,82.25,82.25,82.0,82.03,242600.0,60.0277,60.0277,59.8453,59.8672,242600.0
2013-06-21 12:25:00,82.04,82.05,81.93,81.98,251700.0,59.8745,59.8818,59.7942,59.8307,251700.0
2013-06-21 12:30:00,81.98,82.21,81.95,82.14,82600.0,59.8307,59.9985,59.8088,59.9474,82600.0
2013-06-21 12:35:00,82.13,82.41,82.12,82.34,54400.0,59.9401,60.1445,59.9329,60.0934,54400.0
2013-06-21 12:40:00,82.34,82.51,82.28,82.41,72400.0,60.0934,60.2175,60.0496,60.1445,72400.0
2013-06-21 12:45:00,82.41,82.78,82.4,82.74,86700.0,60.1445,60.4145,60.1372,60.3853,86700.0
2013-06-21 12:50:00,82.74,82.77,82.58,82.7,65600.0,60.3853,60.4072,60.2686,60.3561,65600.0
2013-06-21 12:55:00,82.68,83.0,82.62,83.0,69500.0,60.3415,60.5751,60.2978,60.5751,69500.0
2013-06-21 13:00:00,83.01,83.07,82.66,82.74,72400.0,60.5824,60.6262,60.327,60.3853,72400.0
2013-06-21 13:05:00,82.73,82.96,82.73,82.96,38400.0,60.378,60.5459,60.378,60.5459,38400.0
2013-06-21 13:10:00,82.97,83.1,82.9,83.04,85600.0,60.5532,60.6481,60.5021,60.6043,85600.0
2013-06-21 13:15:00,83.03,83.15,82.91,82.91,68200.0,60.597,60.6846,60.5094,60.5094,68200.0
2013-06-21 13:20:00,82.91,82.92,82.69,82.73,59100.0,60.5094,60.5167,60.3488,60.378,59100.0
2013-06-21 13:25:00,82.73,82.88,82.72,82.78,42500.0,60.378,60.4875,60.3707,60.4145,42500.0
2013-06-21 13:30:00,82.77,82.94,82.73,82.9,69900.0,60.4072,60.5313,60.378,60.5021,69900.0
2013-06-21 13:35:00,82.9,82.9,82.71,82.85,35300.0,60.5021,60.5021,60.3634,60.4656,35300.0
2013-06-21 13:40:00,82.85,82.92,82.77,82.84,26200.0,60.4656,60.5167,60.4072,60.4583,26200.0
2013-06-21 13:45:00,82.83,82.83,82.64,82.65,58900.0,60.451,60.451,60.3124,60.3197,58900.0
2013-06-21 13:50:00,82.66,82.67,82.4,82.45,60600.0,60.327,60.3343,60.1372,60.1737,60600.0
2013-06-21 13:55:00,82.46,82.51,82.36,82.49,67500.0,60.181,60.2175,60.108,60.2029,67500.0
2013-06-21 14:00:00,82.48,82.59,82.44,82.53,53200.0,60.1956,60.2759,60.1664,60.2321,53200.0
2013-06-21 14:05:00,82.51,82.53,82.48,82.53,38500.0,60.2175,60.2321,60.1956,60.2321,38500.0
2013-06-21 14:10:00,82.53,82.69,82.53,82.68,38800.0,60.2321,60.3488,60.2321,60.3415,38800.0
2013-06-21 14:15:00,82.68,82.81,82.67,82.78,32100.0,60.3415,60.4364,60.3343,60.4145,32100.0
2013-06-21 14:20:00,82.77,82.85,82.66,82.68,57100.0,60.4072,60.4656,60.327,60.3415,57100.0
2013-06-21 14:25:00,82.69,82.89,82.66,82.83,81300.0,60.3488,60.4948,60.327,60.451,81300.0
2013-06-21 14:30:00,82.83,82.88,82.73,82.88,54100.0,60.451,60.4875,60.378,60.4875,54100.0
2013-06-21 14:35:00,82.89,82.91,82.77,82.83,57300.0,60.4948,60.5094,60.4072,60.451,57300.0
2013-06-21 14:40:00,82.86,82.88,82.65,82.72,52500.0,60.4729,60.4875,60.3197,60.3707,52500.0
2013-06-21 14:45:00,82.73,82.86,82.73,82.83,57300.0,60.378,60.4729,60.378,60.451,57300.0
2013-06-21 14:50:00,82.82,82.88,82.75,82.81,29500.0,60.4437,60.4875,60.3926,60.4364,29500.0
2013-06-21 14:55:00,82.8,82.95,82.7,82.93,46400.0,60.4291,60.5386,60.3561,60.524,46400.0
2013-06-21 15:00:00,82.93,82.93,82.77,82.84,47300.0,60.524,60.524,60.4072,60.4583,47300.0
2013-06-21 15:05:00,82.86,82.98,82.78,82.93,86300.0,60.4729,60.5605,60.4145,60.524,86300.0
2013-06-21 15:10:00,82.92,83.02,82.92,82.95,100800.0,60.5167,60.5897,60.5167,60.5386,100800.0
2013-06-21 15:15:00,82.96,83.11,82.96,83.07,101600.0,60.5459,60.6554,60.5459,60.6262,101600.0
2013-06-21 15:20:00,83.08,83.22,83.06,83.19,91300.0,60.6335,60.7357,60.6189,60.7138,91300.0
2013-06-21 15:25:00,83.2,83.3,83.15,83.26,88700.0,60.7211,60.794,60.6846,60.7648,88700.0
2013-06-21 15:30:00,83.26,83.28,83.07,83.07,92600.0,60.7648,60.7794,60.6262,60.6262,92600.0
2013-06-21 15:35:00,83.06,83.17,83.03,83.15,88400.0,60.6189,60.6992,60.597,60.6846,88400.0
2013-06-21 15:40:00,83.15,83.19,83.0,83.03,117300.0,60.6846,60.7138,60.5751,60.597,117300.0
2013-06-21 15:45:00,83.02,83.08,82.91,83.03,167500.0,60.5897,60.6335,60.5094,60.597,167500.0
2013-06-21 15:50:00,83.03,83.04,82.93,83.03,195200.0,60.597,60.6043,60.524,60.597,195200.0
2013-06-21 15:55:00,83.03,83.14,82.95,83.12,492700.0,60.597,60.6773,60.5386,60.6627,492700.0
2013-06-24 09:30:00,81.96,82.1,81.32,81.36,385400.0,59.8161,59.9183,59.349,59.3782,385400.0
2013-06-24 09:35:00,81.36,81.4,81.06,81.25,153800.0,59.3782,59.4074,59.1592,59.2979,153800.0
2013-06-24 09:40:00,81.25,81.42,81.15,81.4,114100.0,59.2979,59.422,59.2249,59.4074,114100.0
2013-06-24 09:45:00,81.4,81.45,81.25,81.43,145000.0,59.4074,59.4439,59.2979,59.4293,145000.0
2013-06-24 09:50:00,81.43,81.55,81.16,81.17,130800.0,59.4293,59.5169,59.2322,59.2395,130800.0
2013-06-24 09:55:00,81.17,81.23,81.05,81.09,133600.0,59.2395,59.2833,59.1519,59.1811,133600.0
2013-06-24 10:00:00,81.09,81.09,80.86,81.07,223500.0,59.1811,59.1811,59.0133,59.1665,223500.0
2013-06-24 10:05:00,81.08,81.1,80.94,81.1,89000.0,59.1738,59.1884,59.0717,59.1884,89000.0
2013-06-24 10:10:00,81.1,81.2,80.93,81.09,117100.0,59.1884,59.2614,59.0644,59.1811,117100.0
2013-06-24 10:15:00,81.09,81.24,81.03,81.21,96000.0,59.1811,59.2906,59.1373,59.2687,96000.0
2013-06-24 10:20:00,81.23,81.26,81.04,81.15,119500.0,59.2833,59.3052,59.1446,59.2249,119500.0
2013-06-24 10:25:00,81.15,81.4,81.08,81.24,97100.0,59.2249,59.4074,59.1738,59.2906,97100.0
2013-06-24 10:30:00,81.24,81.38,81.07,81.18,98100.0,59.2906,59.3928,59.1665,59.2468,98100.0
2013-06-24 10:35:00,81.18,81.46,81.17,81.39,100200.0,59.2468,59.4512,59.2395,59.4001,100200.0
2013-06-24 10:40:00,81.39,81.53,81.35,81.49,100500.0,59.4001,59.5023,59.3709,59.4731,100500.0
2013-06-24 10:45:00,81.49,81.56,81.3,81.48,112000.0,59.4731,59.5242,59.3344,59.4658,112000.0
2013-06-24 10:50:00,81.49,81.59,81.42,81.5,71500.0,59.4731,59.546,59.422,59.4804,71500.0
2013-06-24 10:55:00,81.5,81.67,81.46,81.52,63200.0,59.4804,59.6044,59.4512,59.495,63200.0
2013-06-24 11:00:00,81.52,81.56,81.44,81.47,44400.0,59.495,59.5242,59.4366,59.4585,44400.0
2013-06-24 11:05:00,81.46,81.56,81.36,81.54,44100.0,59.4512,59.5242,59.3782,59.5096,44100.0
2013-06-24 11:10:00,81.54,81.61,81.37,81.37,43400.0,59.5096,59.5606,59.3855,59.3855,43400.0
2013-06-24 11:15:00,81.38,81.43,81.33,81.33,111400.0,59.3928,59.4293,59.3563,59.3563,111400.0
2013-06-24 11:20:00,81.34,81.35,81.19,81.21,128700.0,59.3636,59.3709,59.2541,59.2687,128700.0
2013-06-24 11:25:00,81.21,81.36,81.2,81.33,78500.0,59.2687,59.3782,59.2614,59.3563,78500.0
2013-06-24 11:30:00,81.31,81.49,81.23,81.29,131700.0,59.3417,59.4731,59.2833,59.3271,131700.0
2013-06-24 11:35:00,81.29,81.42,81.2,81.39,73000.0,59.3271,59.422,59.2614,59.4001,73000.0
2013-06-24 11:40:00,81.4,81.56,81.33,81.34,75400.0,59.4074,59.5242,59.3563,59.3636,75400.0
2013-06-24 11:45:00,81.33,81.47,81.25,81.34,44500.0,59.3563,59.4585,59.2979,59.3636,44500.0
2013-06-24 11:50:00,81.35,81.48,81.29,81.31,55000.0,59.3709,59.4658,59.3271,59.3417,55000.0
2013-06-24 11:55:00,81.32,81.47,81.24,81.38,62000.0,59.349,59.4585,59.2906,59.3928,62000.0
2013-06-24 12:00:00,81.4,81.53,81.29,81.34,57600.0,59.4074,59.5023,59.3271,59.3636,57600.0
2013-06-24 12:05:00,81.34,81.35,81.2,81.34,91000.0,59.3636,59.3709,59.2614,59.3636,91000.0
2013-06-24 12:10:00,81.36,81.48,81.33,81.46,86600.0,59.3782,59.4658,59.3563,59.4512,86600.0
2013-06-24 12:15:00,81.46,81.5,81.27,81.27,78100.0,59.4512,59.4804,59.3125,59.3125,78100.0
2013-06-24 12:20:00,81.25,81.36,81.2,81.36,41000.0,59.2979,59.3782,59.2614,59.3782,41000.0
2013-06-24 12:25:00,81.37,81.53,81.31,81.49,66000.0,59.3855,59.5023,59.3417,59.4731,66000.0
2013-06-24 12:30:00,81.51,81.6,81.46,81.5,56100.0,59.4877,59.5533,59.4512,59.4804,56100.0
2013-06-24 12:35:00,81.5,81.57,81.44,81.48,41800.0,59.4804,59.5314,59.4366,59.4658,41800.0
2013-06-24 12:40:00,81.48,81.56,81.44,81.53,58700.0,59.4658,59.5242,59.4366,59.5023,58700.0
2013-06-24 12:45:00,81.53,81.6,81.48,81.48,42500.0,59.5023,59.5533,59.4658,59.4658,42500.0
2013-06-24 12:50:00,81.47,81.56,81.44,81.56,34600.0,59.4585,59.5242,59.4366,59.5242,34600.0
2013-06-24 12:55:00,81.58,81.62,81.42,81.54,49200.0,59.5387,59.5679,59.422,59.5096,49200.0
2013-06-24 13:00:00,81.55,81.56,81.45,81.51,33600.0,59.5169,59.5242,59.4439,59.4877,33600.0
2013-06-24 13:05:00,81.53,81.55,81.37,81.42,70200.0,59.5023,59.5169,59.3855,59.422,70200.0
2013-06-24 13:10:00,81.42,81.63,81.36,81.57,97600.0,59.422,59.5752,59.3782,59.5314,97600.0
2013-06-24 13:15:00,81.56,81.58,81.44,81.52,64900.0,59.5242,59.5387,59.4366,59.495,64900.0
2013-06-24 13:20:00,81.53,81.63,81.42,81.48,66900.0,59.5023,59.5752,59.422,59.4658,66900.0
2013-06-24 13:25:00,81.48,81.5,81.3,81.42,47800.0,59.4658,59.4804,59.3344,59.422,47800.0
2013-06-24 13:30:00,81.42,81.44,81.3,81.34,58800.0,59.422,59.4366,59.3344,59.3636,58800.0
2013-06-24 13:35:00,81.31,81.49,81.31,81.44,37500.0,59.3417,59.4731,59.3417,59.4366,37500.0
2013-06-24 13:40:00,81.43,81.56,81.39,81.54,50000.0,59.4293,59.5242,59.4001,59.5096,50000.0
2013-06-24 13:45:00,81.53,81.56,81.31,81.35,42800.0,59.5023,59.5242,59.3417,59.3709,42800.0
2013-06-24 13:50:00,81.39,81.45,81.33,81.4,54900.0,59.4001,59.4439,59.3563,59.4074,54900.0
2013-06-24 13:55:00,81.4,81.61,81.37,81.61,38000.0,59.4074,59.5606,59.3855,59.5606,38000.0
2013-06-24 14:00:00,81.61,81.85,81.49,81.74,100900.0,59.5606,59.7358,59.4731,59.6555,100900.0
2013-06-24 14:05:00,81.74,81.96,81.73,81.96,45500.0,59.6555,59.8161,59.6482,59.8161,45500.0
2013-06-24 14:10:00,81.95,82.03,81.87,81.88,63800.0,59.8088,59.8672,59.7504,59.7577,63800.0
2013-06-24 14:15:00,81.88,82.08,81.87,82.07,54600.0,59.7577,59.9037,59.7504,59.8964,54600.0
2013-06-24 14:20:00,82.07,82.25,81.93,81.94,92400.0,59.8964,60.0277,59.7942,59.8015,92400.0
2013-06-24 14:25:00,81.93,82.06,81.9,81.96,58100.0,59.7942,59.8891,59.7723,59.8161,58100.0
2013-06-24 14:30:00,81.98,82.12,81.94,82.02,48000.0,59.8307,59.9329,59.8015,59.8599,48000.0
2013-06-24 14:35:00,82.02,82.11,81.9,82.11,45800.0,59.8599,59.9256,59.7723,59.9256,45800.0
2013-06-24 14:40:00,82.11,82.12,81.92,81.98,49200.0,59.9256,59.9329,59.7869,59.8307,49200.0
2013-06-24 14:45:00,81.98,82.0,81.82,81.95,43100.0,59.8307,59.8453,59.7139,59.8088,43100.0
2013-06-24 14:50:00,81.93,81.99,81.77,81.78,48500.0,59.7942,59.838,59.6774,59.6847,48500.0
2013-06-24 14:55:00,81.79,81.8,81.55,81.65,65000.0,59.692,59.6993,59.5169,59.5898,65000.0
2013-06-24 15:00:00,81.64,81.81,81.61,81.7,53800.0,59.5825,59.7066,59.5606,59.6263,53800.0
2013-06-24 15:05:00,81.71,81.8,81.69,81.69,52600.0,59.6336,59.6993,59.619,59.619,52600.0
2013-06-24 15:10:00,81.69,81.75,81.63,81.66,65700.0,59.619,59.6628,59.5752,59.5971,65700.0
2013-06-24 15:15:00,81.64,81.66,81.44,81.51,89200.0,59.5825,59.5971,59.4366,59.4877,89200.0
2013-06-24 15:20:00,81.52,81.74,81.48,81.74,117400.0,59.495,59.6555,59.4658,59.6555,117400.0
2013-06-24 15:25:00,81.74,81.74,81.63,81.64,108100.0,59.6555,59.6555,59.5752,59.5825,108100.0
2013-06-24 15:30:00,81.64,81.76,81.61,81.62,112200.0,59.5825,59.6701,59.5606,59.5679,112200.0
2013-06-24 15:35:00,81.62,81.83,81.62,81.81,96900.0,59.5679,59.7212,59.5679,59.7066,96900.0
2013-06-24 15:40:00,81.81,81.81,81.7,81.72,116400.0,59.7066,59.7066,59.6263,59.6409,116400.0
2013-06-24 15:45:00,81.74,81.74,81.6,81.7,183500.0,59.6555,59.6555,59.5533,59.6263,183500.0
2013-06-24 15:50:00,81.69,81.82,81.64,81.79,213500.0,59.619,59.7139,59.5825,59.692,213500.0
2013-06-24 15:55:00,81.79,81.79,81.5,81.51,310300.0,59.692,59.692,59.4804,59.4877,310300.0
2013-06-25 09:30:00,82.34,82.34,82.1,82.18,165800.0,60.0934,60.0934,59.9183,59.9766,165800.0
2013-06-25 09:35:00,82.17,82.35,82.09,82.34,102100.0,59.9693,60.1007,59.911,60.0934,102100.0
2013-06-25 09:40:00,82.34,82.65,82.26,82.26,119000.0,60.0934,60.3197,60.035,60.035,119000.0
2013-06-25 09:45:00,82.28,82.41,82.21,82.32,67200.0,60.0496,60.1445,59.9985,60.0788,67200.0
2013-06-25 09:50:00,82.27,82.44,82.2,82.27,60800.0,60.0423,60.1664,59.9912,60.0423,60800.0
2013-06-25 09:55:00,82.25,82.68,82.15,82.54,184700.0,60.0277,60.3415,59.9547,60.2394,184700.0
2013-06-25 10:00:00,82.49,82.59,82.37,82.48,113600.0,60.2029,60.2759,60.1153,60.1956,113600.0
2013-06-25 10:05:00,82.49,82.49,82.15,82.39,172400.0,60.2029,60.2029,59.9547,60.1299,172400.0
2013-06-25 10:10:00,82.39,82.43,82.28,82.37,61300.0,60.1299,60.1591,60.0496,60.1153,61300.0
2013-06-25 10:15:00,82.39,82.45,82.01,82.27,89700.0,60.1299,60.1737,59.8526,60.0423,89700.0
2013-06-25 10:20:00,82.28,82.37,82.18,82.31,72800.0,60.0496,60.1153,59.9766,60.0715,72800.0
2013-06-25 10:25:00,82.31,82.34,82.16,82.21,72200.0,60.0715,60.0934,59.962,59.9985,72200.0
2013-06-25 10:30:00,82.19,82.38,82.11,82.35,83200.0,59.9839,60.1226,59.9256,60.1007,83200.0
2013-06-25 10:35:00,82.35,82.48,82.24,82.41,76400.0,60.1007,60.1956,60.0204,60.1445,76400.0
2013-06-25 10:40:00,82.42,82.54,82.35,82.4,56000.0,60.1518,60.2394,60.1007,60.1372,56000.0
2013-06-25 10:45:00,82.42,82.55,82.41,82.48,48800.0,60.1518,60.2467,60.1445,60.1956,48800.0
2013-06-25 10:50:00,82.47,82.55,82.4,82.55,42700.0,60.1883,60.2467,60.1372,60.2467,42700.0
2013-06-25 10:55:00,82.56,82.57,82.4,82.52,53600.0,60.254,60.2613,60.1372,60.2248,53600.0
2013-06-25 11:00:00,82.51,82.51,82.37,82.47,63100.0,60.2175,60.2175,60.1153,60.1883,63100.0
2013-06-25 11:05:00,82.47,82.51,82.27,82.37,102400.0,60.1883,60.2175,60.0423,60.1153,102400.0
2013-06-25 11:10:00,82.37,82.5,82.37,82.43,33800.0,60.1153,60.2102,60.1153,60.1591,33800.0
2013-06-25 11:15:00,82.44,82.45,82.25,82.32,34900.0,60.1664,60.1737,60.0277,60.0788,34900.0
2013-06-25 11:20:00,82.34,82.36,82.15,82.15,38100.0,60.0934,60.108,59.9547,59.9547,38100.0
2013-06-25 11:25:00,82.13,82.16,82.05,82.08,85200.0,59.9401,59.962,59.8818,59.9037,85200.0
2013-06-25 11:30:00,82.07,82.11,81.97,81.98,79500.0,59.8964,59.9256,59.8234,59.8307,79500.0
2013-06-25 11:35:00,81.98,82.11,81.98,82.11,158900.0,59.8307,59.9256,59.8307,59.9256,158900.0
2013-06-25 11:40:00,82.11,82.19,82.0,82.12,61800.0,59.9256,59.9839,59.8453,59.9329,61800.0
2013-06-25 11:45:00,82.13,82.15,81.99,82.14,55100.0,59.9401,59.9547,59.838,59.9474,55100.0
2013-06-25 11:50:00,82.14,82.22,82.08,82.14,48100.0,59.9474,60.0058,59.9037,59.9474,48100.0
2013-06-25 11:55:00,82.11,82.23,82.09,82.11,24600.0,59.9256,60.0131,59.911,59.9256,24600.0
2013-06-25 12:00:00,82.09,82.23,82.06,82.2,36100.0,59.911,60.0131,59.8891,59.9912,36100.0
2013-06-25 12:05:00,82.19,82.32,82.19,82.3,28300.0,59.9839,60.0788,59.9839,60.0642,28300.0
2013-06-25 12:10:00,82.29,82.3,82.25,82.27,24200.0,60.0569,60.0642,60.0277,60.0423,24200.0
2013-06-25 12:15:00,82.28,82.3,82.26,82.27,29200.0,60.0496,60.0642,60.035,60.0423,29200.0
2013-06-25 12:20:00,82.25,82.25,82.19,82.25,19400.0,60.0277,60.0277,59.9839,60.0277,19400.0
2013-06-25 12:25:00,82.24,82.24,82.1,82.16,39700.0,60.0204,60.0204,59.9183,59.962,39700.0
2013-06-25 12:30:00,82.17,82.38,82.16,82.36,39700.0,59.9693,60.1226,59.962,60.108,39700.0
2013-06-25 12:35:00,82.35,82.36,82.23,82.32,34900.0,60.1007,60.108,60.0131,60.0788,34900.0
2013-06-25 12:40:00,82.31,82.39,82.26,82.38,57400.0,60.0715,60.1299,60.035,60.1226,57400.0
2013-06-25 12:45:00,82.39,82.4,82.31,82.37,19600.0,60.1299,60.1372,60.0715,60.1153,19600.0
2013-06-25 12:50:00,82.37,82.37,82.31,82.32,22300.0,60.1153,60.1153,60.0715,60.0788,22300.0
2013-06-25 12:55:00,82.31,82.32,82.25,82.28,23400.0,60.0715,60.0788,60.0277,60.0496,23400.0
2013-06-25 13:00:00,82.28,82.36,82.27,82.28,22800.0,60.0496,60.108,60.0423,60.0496,22800.0
2013-06-25 13:05:00,82.28,82.3,82.11,82.16,46600.0,60.0496,60.0642,59.9256,59.962,46600.0
2013-06-25 13:10:00,82.17,82.24,82.1,82.24,43200.0,59.9693,60.0204,59.9183,60.0204,43200.0
2013-06-25 13:15:00,82.25,82.25,82.08,82.14,84900.0,60.0277,60.0277,59.9037,59.9474,84900.0
2013-06-25 13:20:00,82.15,82.16,82.04,82.14,33300.0,59.9547,59.962,59.8745,59.9474,33300.0
2013-06-25 13:25:00,82.14,82.19,82.12,82.17,16400.0,59.9474,59.9839,59.9329,59.9693,16400.0
2013-06-25 13:30:00,82.16,82.2,82.08,82.15,30600.0,59.962,59.9912,59.9037,59.9547,30600.0
2013-06-25 13:35:00,82.16,82.24,82.13,82.21,95800.0,59.962,60.0204,59.9401,59.9985,95800.0
2013-06-25 13:40:00,82.21,82.36,82.18,82.28,43400.0,59.9985,60.108,59.9766,60.0496,43400.0
2013-06-25 13:45:00,82.29,82.32,82.23,82.32,48900.0,60.0569,60.0788,60.0131,60.0788,48900.0
2013-06-25 13:50:00,82.31,82.32,82.2,82.3,43800.0,60.0715,60.0788,59.9912,60.0642,43800.0
2013-06-25 13:55:00,82.3,82.32,82.2,82.21,15300.0,60.0642,60.0788,59.9912,59.9985,15300.0
2013-06-25 14:00:00,82.21,82.32,82.14,82.3,47100.0,59.9985,60.0788,59.9474,60.0642,47100.0
2013-06-25 14:05:00,82.29,82.32,82.15,82.23,50800.0,60.0569,60.0788,59.9547,60.0131,50800.0
2013-06-25 14:10:00,82.23,82.3,82.21,82.28,48600.0,60.0131,60.0642,59.9985,60.0496,48600.0
2013-06-25 14:15:00,82.29,82.32,82.23,82.25,49000.0,60.0569,60.0788,60.0131,60.0277,49000.0
2013-06-25 14:20:00,82.25,82.28,82.19,82.26,56400.0,60.0277,60.0496,59.9839,60.035,56400.0
2013-06-25 14:25:00,82.25,82.35,82.25,82.34,32100.0,60.0277,60.1007,60.0277,60.0934,32100.0
2013-06-25 14:30:00,82.33,82.46,82.28,82.43,66000.0,60.0861,60.181,60.0496,60.1591,66000.0
2013-06-25 14:35:00,82.44,82.54,82.39,82.45,66700.0,60.1664,60.2394,60.1299,60.1737,66700.0
2013-06-25 14:40:00,82.45,82.47,82.27,82.29,41100.0,60.1737,60.1883,60.0423,60.0569,41100.0
2013-06-25 14:45:00,82.29,82.46,82.28,82.37,39300.0,60.0569,60.181,60.0496,60.1153,39300.0
2013-06-25 14:50:00,82.38,82.41,82.31,82.35,25700.0,60.1226,60.1445,60.0715,60.1007,25700.0
2013-06-25 14:55:00,82.35,82.42,82.29,82.4,31900.0,60.1007,60.1518,60.0569,60.1372,31900.0
2013-06-25 15:00:00,82.41,82.5,82.38,82.43,45800.0,60.1445,60.2102,60.1226,60.1591,45800.0
2013-06-25 15:05:00,82.44,82.48,82.39,82.45,71200.0,60.1664,60.1956,60.1299,60.1737,71200.0
2013-06-25 15:10:00,82.42,82.45,82.39,82.43,70500.0,60.1518,60.1737,60.1299,60.1591,70500.0
2013-06-25 15:15:00,82.43,82.48,82.39,82.4,61700.0,60.1591,60.1956,60.1299,60.1372,61700.0
2013-06-25 15:20:00,82.4,82.5,82.4,82.48,59100.0,60.1372,60.2102,60.1372,60.1956,59100.0
2013-06-25 15:25:00,82.47,82.53,82.39,82.48,107800.0,60.1883,60.2321,60.1299,60.1956,107800.0
2013-06-25 15:30:00,82.47,82.59,82.44,82.57,93300.0,60.1883,60.2759,60.1664,60.2613,93300.0
2013-06-25 15:35:00,82.56,82.62,82.45,82.52,127400.0,60.254,60.2978,60.1737,60.2248,127400.0
2013-06-25 15:40:00,82.52,82.56,82.43,82.47,137700.0,60.2248,60.254,60.1591,60.1883,137700.0
2013-06-25 15:45:00,82.46,82.46,82.28,82.32,192400.0,60.181,60.181,60.0496,60.0788,192400.0
2013-06-25 15:50:00,82.31,82.38,82.29,82.36,169500.0,60.0715,60.1226,60.0569,60.108,169500.0
2013-06-25 15:55:00,82.35,82.38,82.27,82.34,423300.0,60.1007,60.1226,60.0423,60.0934,423300.0
2013-06-26 09:30:00,82.98,83.37,82.89,83.26,298100.0,60.5605,60.8451,60.4948,60.7648,298100.0
2013-06-26 09:35:00,83.34,83.43,83.2,83.29,121100.0,60.8232,60.8889,60.7211,60.7867,121100.0
2013-06-26 09:40:00,83.29,83.37,83.11,83.16,151300.0,60.7867,60.8451,60.6554,60.6919,151300.0
2013-06-26 09:45:00,83.17,83.21,82.93,82.99,106000.0,60.6992,60.7284,60.524,60.5678,106000.0
2013-06-26 09:50:00,83.0,83.03,82.77,82.77,105500.0,60.5751,60.597,60.4072,60.4072,105500.0
2013-06-26 09:55:00,82.76,83.01,82.76,82.9,126600.0,60.3999,60.5824,60.3999,60.5021,126600.0
2013-06-26 10:00:00,82.9,82.97,82.84,82.9,53500.0,60.5021,60.5532,60.4583,60.5021,53500.0
2013-06-26 10:05:00,82.9,82.93,82.73,82.76,52300.0,60.5021,60.524,60.378,60.3999,52300.0
2013-06-26 10:10:00,82.77,82.99,82.74,82.95,53100.0,60.4072,60.5678,60.3853,60.5386,53100.0
2013-06-26 10:15:00,82.95,82.97,82.64,82.64,59700.0,60.5386,60.5532,60.3124,60.3124,59700.0
2013-06-26 10:20:00,82.64,82.69,82.46,82.47,91800.0,60.3124,60.3488,60.181,60.1883,91800.0
2013-06-26 10:25:00,82.47,82.59,82.47,82.5,118100.0,60.1883,60.2759,60.1883,60.2102,118100.0
2013-06-26 10:30:00,82.48,82.52,82.35,82.4,125400.0,60.1956,60.2248,60.1007,60.1372,125400.0
2013-06-26 10:35:00,82.4,82.46,82.35,82.41,146100.0,60.1372,60.181,60.1007,60.1445,146100.0
2013-06-26 10:40:00,82.4,82.42,82.33,82.4,78900.0,60.1372,60.1518,60.0861,60.1372,78900.0
2013-06-26 10:45:00,82.39,82.41,82.32,82.34,76700.0,60.1299,60.1445,60.0788,60.0934,76700.0
2013-06-26 10:50:00,82.34,82.38,82.33,82.35,32300.0,60.0934,60.1226,60.0861,60.1007,32300.0
2013-06-26 10:55:00,82.34,82.37,82.27,82.35,111900.0,60.0934,60.1153,60.0423,60.1007,111900.0
2013-06-26 11:00:00,82.34,82.4,82.26,82.34,95900.0,60.0934,60.1372,60.035,60.0934,95900.0
2013-06-26 11:05:00,82.35,82.35,82.22,82.25,73900.0,60.1007,60.1007,60.0058,60.0277,73900.0
2013-06-26 11:10:00,82.24,82.28,82.2,82.25,70500.0,60.0204,60.0496,59.9912,60.0277,70500.0
2013-06-26 11:15:00,82.23,82.27,82.11,82.11,110500.0,60.0131,60.0423,59.9256,59.9256,110500.0
2013-06-26 11:20:00,82.12,82.16,82.03,82.04,59400.0,59.9329,59.962,59.8672,59.8745,59400.0
2013-06-26 11:25:00,82.06,82.08,82.02,82.05,38900.0,59.8891,59.9037,59.8599,59.8818,38900.0
2013-06-26 11:30:00,82.05,82.17,82.0,82.17,66800.0,59.8818,59.9693,59.8453,59.9693,66800.0
2013-06-26 11:35:00,82.17,82.19,82.05,82.11,36500.0,59.9693,59.9839,59.8818,59.9256,36500.0
2013-06-26 11:40:00,82.1,82.17,82.05,82.07,33800.0,59.9183,59.9693,59.8818,59.8964,33800.0
2013-06-26 11:45:00,82.07,82.13,82.04,82.08,27300.0,59.8964,59.9401,59.8745,59.9037,27300.0
2013-06-26 11:50:00,82.08,82.12,82.05,82.06,34200.0,59.9037,59.9329,59.8818,59.8891,34200.0
2013-06-26 11:55:00,82.07,82.14,82.04,82.07,30100.0,59.8964,59.9474,59.8745,59.8964,30100.0
2013-06-26 12:00:00,82.06,82.2,82.04,82.17,48400.0,59.8891,59.9912,59.8745,59.9693,48400.0
2013-06-26 12:05:00,82.17,82.19,82.07,82.09,39800.0,59.9693,59.9839,59.8964,59.911,39800.0
2013-06-26 12:10:00,82.08,82.22,82.08,82.11,89200.0,59.9037,60.0058,59.9037,59.9256,89200.0
2013-06-26 12:15:00,82.1,82.14,82.06,82.1,46900.0,59.9183,59.9474,59.8891,59.9183,46900.0
2013-06-26 12:20:00,82.1,82.13,82.06,82.09,48600.0,59.9183,59.9401,59.8891,59.911,48600.0
2013-06-26 12:25:00,82.09,82.13,82.08,82.09,35700.0,59.911,59.9401,59.9037,59.911,35700.0
2013-06-26 12:30:00,82.09,82.1,82.02,82.03,64700.0,59.911,59.9183,59.8599,59.8672,64700.0
2013-06-26 12:35:00,82.04,82.1,82.04,82.1,53200.0,59.8745,59.9183,59.8745,59.9183,53200.0
2013-06-26 12:40:00,82.09,82.12,81.98,82.01,85400.0,59.911,59.9329,59.8307,59.8526,85400.0
2013-06-26 12:45:00,82.03,82.03,81.93,81.95,44300.0,59.8672,59.8672,59.7942,59.8088,44300.0
2013-06-26 12:50:00,81.95,82.04,81.95,81.99,37700.0,59.8088,59.8745,59.8088,59.838,37700.0
2013-06-26 12:55:00,81.99,82.04,81.92,82.03,36400.0,59.838,59.8745,59.7869,59.8672,36400.0
2013-06-26 13:00:00,82.04,82.13,82.01,82.04,58700.0,59.8745,59.9401,59.8526,59.8745,58700.0
2013-06-26 13:05:00,82.04,82.11,82.02,82.09,48900.0,59.8745,59.9256,59.8599,59.911,48900.0
2013-06-26 13:10:00,82.1,82.19,82.08,82.09,110400.0,59.9183,59.9839,59.9037,59.911,110400.0
2013-06-26 13:15:00,82.09,82.09,82.01,82.04,60700.0,59.911,59.911,59.8526,59.8745,60700.0
2013-06-26 13:20:00,82.06,82.08,82.03,82.06,23100.0,59.8891,59.9037,59.8672,59.8891,23100.0
2013-06-26 13:25:00,82.07,82.19,82.06,82.17,48300.0,59.8964,59.9839,59.8891,59.9693,48300.0
2013-06-26 13:30:00,82.18,82.19,82.03,82.05,91800.0,59.9766,59.9839,59.8672,59.8818,91800.0
2013-06-26 13:35:00,82.06,82.08,81.99,82.0,63600.0,59.8891,59.9037,59.838,59.8453,63600.0
2013-06-26 13:40:00,81.98,82.0,81.91,81.94,58200.0,59.8307,59.8453,59.7796,59.8015,58200.0
2013-06-26 13:45:00,81.94,82.01,81.93,81.97,36400.0,59.8015,59.8526,59.7942,59.8234,36400.0
2013-06-26 13:50:00,81.96,81.96,81.88,81.92,63400.0,59.8161,59.8161,59.7577,59.7869,63400.0
2013-06-26 13:55:00,81.92,81.94,81.88,81.89,23300.0,59.7869,59.8015,59.7577,59.765,23300.0
2013-06-26 14:00:00,81.89,81.96,81.87,81.88,66300.0,59.765,59.8161,59.7504,59.7577,66300.0
2013-06-26 14:05:00,81.88,81.88,81.75,81.79,80000.0,59.7577,59.7577,59.6628,59.692,80000.0
2013-06-26 14:10:00,81.8,81.82,81.76,81.77,45300.0,59.6993,59.7139,59.6701,59.6774,45300.0
2013-06-26 14:15:00,81.77,81.77,81.71,81.75,81000.0,59.6774,59.6774,59.6336,59.6628,81000.0
2013-06-26 14:20:00,81.75,81.77,81.7,81.73,63500.0,59.6628,59.6774,59.6263,59.6482,63500.0
2013-06-26 14:25:00,81.73,81.76,81.73,81.75,55300.0,59.6482,59.6701,59.6482,59.6628,55300.0
2013-06-26 14:30:00,81.75,81.86,81.72,81.83,120200.0,59.6628,59.7431,59.6409,59.7212,120200.0
2013-06-26 14:35:00,81.84,81.97,81.82,81.94,35400.0,59.7285,59.8234,59.7139,59.8015,35400.0
2013-06-26 14:40:00,81.95,82.0,81.89,81.89,47100.0,59.8088,59.8453,59.765,59.765,47100.0
2013-06-26 14:45:00,81.89,82.0,81.85,82.0,40100.0,59.765,59.8453,59.7358,59.8453,40100.0
2013-06-26 14:50:00,81.98,82.09,81.95,82.03,35000.0,59.8307,59.911,59.8088,59.8672,35000.0
2013-06-26 14:55:00,82.03,82.07,82.01,82.02,45000.0,59.8672,59.8964,59.8526,59.8599,45000.0
2013-06-26 15:00:00,82.02,82.17,82.01,82.12,57000.0,59.8599,59.9693,59.8526,59.9329,57000.0
2013-06-26 15:05:00,82.12,82.21,82.12,82.18,60900.0,59.9329,59.9985,59.9329,59.9766,60900.0
2013-06-26 15:10:00,82.18,82.3,82.17,82.26,103300.0,59.9766,60.0642,59.9693,60.035,103300.0
2013-06-26 15:15:00,82.27,82.32,82.26,82.26,49600.0,60.0423,60.0788,60.035,60.035,49600.0
2013-06-26 15:20:00,82.27,82.27,82.19,82.21,37800.0,60.0423,60.0423,59.9839,59.9985,37800.0
2013-06-26 15:25:00,82.19,82.24,82.15,82.24,49100.0,59.9839,60.0204,59.9547,60.0204,49100.0
2013-06-26 15:30:00,82.24,82.35,82.21,82.35,89200.0,60.0204,60.1007,59.9985,60.1007,89200.0
2013-06-26 15:35:00,82.35,82.4,82.32,82.36,73300.0,60.1007,60.1372,60.0788,60.108,73300.0
2013-06-26 15:40:00,82.37,82.39,82.16,82.18,88700.0,60.1153,60.1299,59.962,59.9766,88700.0
2013-06-26 15:45:00,82.18,82.18,82.07,82.18,170200.0,59.9766,59.9766,59.8964,59.9766,170200.0
2013-06-26 15:50:00,82.18,82.2,82.1,82.18,120200.0,59.9766,59.9912,59.9183,59.9766,120200.0
2013-06-26 15:55:00,82.17,82.2,82.1,82.11,322100.0,59.9693,59.9912,59.9183,59.9256,322100.0
2013-06-27 09:30:00,82.55,82.8,82.55,82.77,108600.0,60.2467,60.4291,60.2467,60.4072,108600.0
2013-06-27 09:35:00,82.79,82.85,82.67,82.79,53800.0,60.4218,60.4656,60.3343,60.4218,53800.0
2013-06-27 09:40:00,82.8,83.07,82.8,82.98,101200.0,60.4291,60.6262,60.4291,60.5605,101200.0
2013-06-27 09:45:00,82.97,82.99,82.75,82.86,75700.0,60.5532,60.5678,60.3926,60.4729,75700.0
2013-06-27 09:50:00,82.85,82.93,82.77,82.91,59800.0,60.4656,60.524,60.4072,60.5094,59800.0
2013-06-27 09:55:00,82.91,83.0,82.84,82.96,68200.0,60.5094,60.5751,60.4583,60.5459,68200.0
2013-06-27 10:00:00,82.97,83.03,82.67,82.67,78100.0,60.5532,60.597,60.3343,60.3343,78100.0
2013-06-27 10:05:00,82.65,82.79,82.56,82.74,95600.0,60.3197,60.4218,60.254,60.3853,95600.0
2013-06-27 10:10:00,82.75,82.83,82.64,82.81,52400.0,60.3926,60.451,60.3124,60.4364,52400.0
2013-06-27 10:15:00,82.82,82.83,82.69,82.82,81600.0,60.4437,60.451,60.3488,60.4437,81600.0
2013-06-27 10:20:00,82.82,82.96,82.81,82.88,56600.0,60.4437,60.5459,60.4364,60.4875,56600.0
2013-06-27 10:25:00,82.87,82.91,82.78,82.79,62400.0,60.4802,60.5094,60.4145,60.4218,62400.0
2013-06-27 10:30:00,82.78,82.97,82.78,82.92,45700.0,60.4145,60.5532,60.4145,60.5167,45700.0
2013-06-27 10:35:00,82.9,82.99,82.89,82.91,47600.0,60.5021,60.5678,60.4948,60.5094,47600.0
2013-06-27 10:40:00,82.92,83.03,82.87,82.95,65200.0,60.5167,60.597,60.4802,60.5386,65200.0
2013-06-27 10:45:00,82.96,83.02,82.92,82.93,50400.0,60.5459,60.5897,60.5167,60.524,50400.0
2013-06-27 10:50:00,82.93,83.1,82.93,83.04,62500.0,60.524,60.6481,60.524,60.6043,62500.0
2013-06-27 10:55:00,83.04,83.07,82.95,82.98,30400.0,60.6043,60.6262,60.5386,60.5605,30400.0
2013-06-27 11:00:00,82.98,83.09,82.98,83.08,43400.0,60.5605,60.6408,60.5605,60.6335,43400.0
2013-06-27 11:05:00,83.08,83.13,82.96,83.02,50600.0,60.6335,60.67,60.5459,60.5897,50600.0
2013-06-27 11:10:00,83.02,83.02,82.9,82.91,38400.0,60.5897,60.5897,60.5021,60.5094,38400.0
2013-06-27 11:15:00,82.9,82.96,82.79,82.8,68700.0,60.5021,60.5459,60.4218,60.4291,68700.0
2013-06-27 11:20:00,82.79,82.92,82.79,82.89,52300.0,60.4218,60.5167,60.4218,60.4948,52300.0
2013-06-27 11:25:00,82.89,83.01,82.86,82.95,32400.0,60.4948,60.5824,60.4729,60.5386,32400.0
2013-06-27 11:30:00,82.96,83.06,82.96,83.0,26000.0,60.5459,60.6189,60.5459,60.5751,26000.0
2013-06-27 11:35:00,83.0,83.01,82.93,82.93,28300.0,60.5751,60.5824,60.524,60.524,28300.0
2013-06-27 11:40:00,82.96,82.99,82.87,82.89,37200.0,60.5459,60.5678,60.4802,60.4948,37200.0
2013-06-27 11:45:00,82.88,82.91,82.85,82.91,37000.0,60.4875,60.5094,60.4656,60.5094,37000.0
2013-06-27 11:50:00,82.89,82.92,82.88,82.9,38600.0,60.4948,60.5167,60.4875,60.5021,38600.0
2013-06-27 11:55:00,82.91,82.92,82.84,82.87,40800.0,60.5094,60.5167,60.4583,60.4802,40800.0
2013-06-27 12:00:00,82.87,82.89,82.82,82.85,41900.0,60.4802,60.4948,60.4437,60.4656,41900.0
2013-06-27 12:05:00,82.86,82.9,82.7,82.79,66000.0,60.4729,60.5021,60.3561,60.4218,66000.0
2013-06-27 12:10:00,82.77,82.8,82.67,82.74,45800.0,60.4072,60.4291,60.3343,60.3853,45800.0
2013-06-27 12:15:00,82.74,82.83,82.72,82.8,26400.0,60.3853,60.451,60.3707,60.4291,26400.0
2013-06-27 12:20:00,82.8,82.81,82.7,82.78,37700.0,60.4291,60.4364,60.3561,60.4145,37700.0
2013-06-27 12:25:00,82.76,82.81,82.73,82.81,32600.0,60.3999,60.4364,60.378,60.4364,32600.0
2013-06-27 12:30:00,82.81,82.9,82.8,82.82,33000.0,60.4364,60.5021,60.4291,60.4437,33000.0
2013-06-27 12:35:00,82.82,82.83,82.76,82.78,31300.0,60.4437,60.451,60.3999,60.4145,31300.0
2013-06-27 12:40:00,82.79,82.89,82.75,82.87,24300.0,60.4218,60.4948,60.3926,60.4802,24300.0
2013-06-27 12:45:00,82.87,82.91,82.83,82.91,24300.0,60.4802,60.5094,60.451,60.5094,24300.0
2013-06-27 12:50:00,82.91,82.94,82.88,82.9,49400.0,60.5094,60.5313,60.4875,60.5021,49400.0
2013-06-27 12:55:00,82.91,83.01,82.91,82.98,30900.0,60.5094,60.5824,60.5094,60.5605,30900.0
2013-06-27 13:00:00,82.97,83.14,82.92,82.99,76400.0,60.5532,60.6773,60.5167,60.5678,76400.0
2013-06-27 13:05:00,82.98,82.98,82.92,82.95,19800.0,60.5605,60.5605,60.5167,60.5386,19800.0
2013-06-27 13:10:00,82.95,83.03,82.93,82.93,19700.0,60.5386,60.597,60.524,60.524,19700.0
2013-06-27 13:15:00,82.94,83.05,82.93,83.05,25100.0,60.5313,60.6116,60.524,60.6116,25100.0
2013-06-27 13:20:00,83.04,83.07,82.98,83.03,27800.0,60.6043,60.6262,60.5605,60.597,27800.0
2013-06-27 13:25:00,83.02,83.06,83.01,83.05,21000.0,60.5897,60.6189,60.5824,60.6116,21000.0
2013-06-27 13:30:00,83.05,83.13,83.04,83.12,24400.0,60.6116,60.67,60.6043,60.6627,24400.0
2013-06-27 13:35:00,83.12,83.17,83.04,83.07,41100.0,60.6627,60.6992,60.6043,60.6262,41100.0
2013-06-27 13:40:00,83.06,83.08,82.98,83.05,50400.0,60.6189,60.6335,60.5605,60.6116,50400.0
2013-06-27 13:45:00,83.05,83.1,83.0,83.05,23300.0,60.6116,60.6481,60.5751,60.6116,23300.0
2013-06-27 13:50:00,83.05,83.05,82.96,83.01,21000.0,60.6116,60.6116,60.5459,60.5824,21000.0
2013-06-27 13:55:00,83.01,83.01,82.73,82.76,50000.0,60.5824,60.5824,60.378,60.3999,50000.0
2013-06-27 14:00:00,82.77,82.87,82.77,82.87,44500.0,60.4072,60.4802,60.4072,60.4802,44500.0
2013-06-27 14:05:00,82.88,82.91,82.79,82.91,34000.0,60.4875,60.5094,60.4218,60.5094,34000.0
2013-06-27 14:10:00,82.9,82.95,82.84,82.93,37900.0,60.5021,60.5386,60.4583,60.524,37900.0
2013-06-27 14:15:00,82.92,82.96,82.88,82.95,27000.0,60.5167,60.5459,60.4875,60.5386,27000.0
2013-06-27 14:20:00,82.95,82.96,82.85,82.85,53500.0,60.5386,60.5459,60.4656,60.4656,53500.0
2013-06-27 14:25:00,82.85,82.95,82.82,82.92,35800.0,60.4656,60.5386,60.4437,60.5167,35800.0
2013-06-27 14:30:00,82.92,82.98,82.88,82.92,42300.0,60.5167,60.5605,60.4875,60.5167,42300.0
2013-06-27 14:35:00,82.91,83.01,82.91,82.95,41400.0,60.5094,60.5824,60.5094,60.5386,41400.0
2013-06-27 14:40:00,82.95,83.02,82.87,82.9,40600.0,60.5386,60.5897,60.4802,60.5021,40600.0
2013-06-27 14:45:00,82.9,82.98,82.86,82.92,34500.0,60.5021,60.5605,60.4729,60.5167,34500.0
2013-06-27 14:50:00,82.91,82.95,82.9,82.9,23400.0,60.5094,60.5386,60.5021,60.5021,23400.0
2013-06-27 14:55:00,82.9,82.91,82.86,82.9,42300.0,60.5021,60.5094,60.4729,60.5021,42300.0
2013-06-27 15:00:00,82.9,82.9,82.86,82.87,36000.0,60.5021,60.5021,60.4729,60.4802,36000.0
2013-06-27 15:05:00,82.88,82.89,82.79,82.84,79100.0,60.4875,60.4948,60.4218,60.4583,79100.0
2013-06-27 15:10:00,82.83,82.86,82.79,82.83,76100.0,60.451,60.4729,60.4218,60.451,76100.0
2013-06-27 15:15:00,82.82,82.93,82.82,82.91,34400.0,60.4437,60.524,60.4437,60.5094,34400.0
2013-06-27 15:20:00,82.92,83.02,82.92,83.02,36400.0,60.5167,60.5897,60.5167,60.5897,36400.0
2013-06-27 15:25:00,83.01,83.07,83.01,83.07,51800.0,60.5824,60.6262,60.5824,60.6262,51800.0
2013-06-27 15:30:00,83.07,83.09,82.97,82.98,70700.0,60.6262,60.6408,60.5532,60.5605,70700.0
2013-06-27 15:35:00,82.96,83.06,82.93,83.06,71900.0,60.5459,60.6189,60.524,60.6189,71900.0
2013-06-27 15:40:00,83.06,83.08,82.95,82.98,91100.0,60.6189,60.6335,60.5386,60.5605,91100.0
2013-06-27 15:45:00,82.97,83.06,82.92,82.93,107700.0,60.5532,60.6189,60.5167,60.524,107700.0
2013-06-27 15:50:00,82.93,82.99,82.91,82.99,155700.0,60.524,60.5678,60.5094,60.5678,155700.0
2013-06-27 15:55:00,82.98,83.0,82.95,82.95,305400.0,60.5605,60.5751,60.5386,60.5386,305400.0
2013-06-28 09:30:00,82.67,82.95,82.54,82.9,118900.0,60.3343,60.5386,60.2394,60.5021,118900.0
2013-06-28 09:35:00,82.9,83.01,82.85,83.01,44500.0,60.5021,60.5824,60.4656,60.5824,44500.0
2013-06-28 09:40:00,83.01,83.11,82.8,82.95,51400.0,60.5824,60.6554,60.4291,60.5386,51400.0
2013-06-28 09:45:00,82.96,83.01,82.56,82.6,127900.0,60.5459,60.5824,60.254,60.2832,127900.0
2013-06-28 09:50:00,82.6,82.85,82.57,82.73,49600.0,60.2832,60.4656,60.2613,60.378,49600.0
2013-06-28 09:55:00,82.73,82.88,82.62,82.62,39700.0,60.378,60.4875,60.2978,60.2978,39700.0
2013-06-28 10:00:00,82.61,82.79,82.59,82.62,43600.0,60.2905,60.4218,60.2759,60.2978,43600.0
2013-06-28 10:05:00,82.64,82.66,82.42,82.63,125500.0,60.3124,60.327,60.1518,60.3051,125500.0
2013-06-28 10:10:00,82.61,82.69,82.52,82.65,43700.0,60.2905,60.3488,60.2248,60.3197,43700.0
2013-06-28 10:15:00,82.65,82.8,82.65,82.7,57500.0,60.3197,60.4291,60.3197,60.3561,57500.0
2013-06-28 10:20:00,82.7,82.79,82.66,82.72,39900.0,60.3561,60.4218,60.327,60.3707,39900.0
2013-06-28 10:25:00,82.73,82.75,82.68,82.73,21500.0,60.378,60.3926,60.3415,60.378,21500.0
2013-06-28 10:30:00,82.73,82.79,82.67,82.69,40500.0,60.378,60.4218,60.3343,60.3488,40500.0
2013-06-28 10:35:00,82.68,82.78,82.68,82.73,41800.0,60.3415,60.4145,60.3415,60.378,41800.0
2013-06-28 10:40:00,82.72,82.74,82.59,82.63,41300.0,60.3707,60.3853,60.2759,60.3051,41300.0
2013-06-28 10:45:00,82.62,82.63,82.54,82.56,29000.0,60.2978,60.3051,60.2394,60.254,29000.0
2013-06-28 10:50:00,82.56,82.71,82.52,82.7,30800.0,60.254,60.3634,60.2248,60.3561,30800.0
2013-06-28 10:55:00,82.71,82.79,82.68,82.68,46900.0,60.3634,60.4218,60.3415,60.3415,46900.0
2013-06-28 11:00:00,82.67,82.81,82.67,82.8,54900.0,60.3343,60.4364,60.3343,60.4291,54900.0
2013-06-28 11:05:00,82.81,82.92,82.79,82.85,54000.0,60.4364,60.5167,60.4218,60.4656,54000.0
2013-06-28 11:10:00,82.84,82.91,82.82,82.82,28500.0,60.4583,60.5094,60.4437,60.4437,28500.0
2013-06-28 11:15:00,82.84,82.86,82.81,82.81,23100.0,60.4583,60.4729,60.4364,60.4364,23100.0
2013-06-28 11:20:00,82.81,82.83,82.72,82.72,40800.0,60.4364,60.451,60.3707,60.3707,40800.0
2013-06-28 11:25:00,82.72,82.73,82.61,82.62,24000.0,60.3707,60.378,60.2905,60.2978,24000.0
2013-06-28 11:30:00,82.63,82.72,82.58,82.58,47800.0,60.3051,60.3707,60.2686,60.2686,47800.0
2013-06-28 11:35:00,82.59,82.71,82.56,82.63,38700.0,60.2759,60.3634,60.254,60.3051,38700.0
2013-06-28 11:40:00,82.64,82.64,82.53,82.58,23700.0,60.3124,60.3124,60.2321,60.2686,23700.0
2013-06-28 11:45:00,82.57,82.71,82.55,82.67,37600.0,60.2613,60.3634,60.2467,60.3343,37600.0
2013-06-28 11:50:00,82.66,82.73,82.65,82.72,19400.0,60.327,60.378,60.3197,60.3707,19400.0
2013-06-28 11:55:00,82.72,82.75,82.67,82.72,16500.0,60.3707,60.3926,60.3343,60.3707,16500.0
2013-06-28 12:00:00,82.72,82.76,82.39,82.46,87000.0,60.3707,60.3999,60.1299,60.181,87000.0
2013-06-28 12:05:00,82.46,82.57,82.43,82.49,34900.0,60.181,60.2613,60.1591,60.2029,34900.0
2013-06-28 12:10:00,82.48,82.64,82.43,82.63,52700.0,60.1956,60.3124,60.1591,60.3051,52700.0
2013-06-28 12:15:00,82.63,82.64,82.41,82.41,34000.0,60.3051,60.3124,60.1445,60.1445,34000.0
2013-06-28 12:20:00,82.42,82.45,82.31,82.38,43600.0,60.1518,60.1737,60.0715,60.1226,43600.0
2013-06-28 12:25:00,82.37,82.56,82.33,82.52,34700.0,60.1153,60.254,60.0861,60.2248,34700.0
2013-06-28 12:30:00,82.52,82.58,82.46,82.58,35600.0,60.2248,60.2686,60.181,60.2686,35600.0
2013-06-28 12:35:00,82.57,82.63,82.56,82.62,34200.0,60.2613,60.3051,60.254,60.2978,34200.0
2013-06-28 12:40:00,82.62,82.62,82.54,82.55,32000.0,60.2978,60.2978,60.2394,60.2467,32000.0
2013-06-28 12:45:00,82.55,82.63,82.52,82.59,27200.0,60.2467,60.3051,60.2248,60.2759,27200.0
2013-06-28 12:50:00,82.59,82.67,82.57,82.66,45100.0,60.2759,60.3343,60.2613,60.327,45100.0
2013-06-28 12:55:00,82.65,82.66,82.59,82.62,35800.0,60.3197,60.327,60.2759,60.2978,35800.0
2013-06-28 13:00:00,82.62,82.62,82.55,82.59,41600.0,60.2978,60.2978,60.2467,60.2759,41600.0
2013-06-28 13:05:00,82.59,82.66,82.54,82.65,25700.0,60.2759,60.327,60.2394,60.3197,25700.0
2013-06-28 13:10:00,82.64,82.72,82.62,82.68,58300.0,60.3124,60.3707,60.2978,60.3415,58300.0
2013-06-28 13:15:00,82.67,82.78,82.66,82.76,34900.0,60.3343,60.4145,60.327,60.3999,34900.0
2013-06-28 13:20:00,82.77,82.8,82.73,82.78,32100.0,60.4072,60.4291,60.378,60.4145,32100.0
2013-06-28 13:25:00,82.77,82.79,82.71,82.77,22000.0,60.4072,60.4218,60.3634,60.4072,22000.0
2013-06-28 13:30:00,82.77,82.78,82.74,82.74,41400.0,60.4072,60.4145,60.3853,60.3853,41400.0
2013-06-28 13:35:00,82.75,82.76,82.7,82.7,29600.0,60.3926,60.3999,60.3561,60.3561,29600.0
2013-06-28 13:40:00,82.71,82.76,82.65,82.75,41200.0,60.3634,60.3999,60.3197,60.3926,41200.0
2013-06-28 13:45:00,82.75,82.77,82.74,82.76,24800.0,60.3926,60.4072,60.3853,60.3999,24800.0
2013-06-28 13:50:00,82.76,82.77,82.71,82.77,37700.0,60.3999,60.4072,60.3634,60.4072,37700.0
2013-06-28 13:55:00,82.77,82.87,82.76,82.82,41100.0,60.4072,60.4802,60.3999,60.4437,41100.0
2013-06-28 14:00:00,82.83,82.92,82.83,82.9,43900.0,60.451,60.5167,60.451,60.5021,43900.0
2013-06-28 14:05:00,82.9,82.94,82.9,82.93,40500.0,60.5021,60.5313,60.5021,60.524,40500.0
2013-06-28 14:10:00,82.93,82.95,82.89,82.9,37300.0,60.524,60.5386,60.4948,60.5021,37300.0
2013-06-28 14:15:00,82.9,82.91,82.88,82.88,74300.0,60.5021,60.5094,60.4875,60.4875,74300.0
2013-06-28 14:20:00,82.89,82.89,82.82,82.83,37600.0,60.4948,60.4948,60.4437,60.451,37600.0
2013-06-28 14:25:00,82.83,82.9,82.83,82.87,37600.0,60.451,60.5021,60.451,60.4802,37600.0
2013-06-28 14:30:00,82.86,82.9,82.84,82.88,52100.0,60.4729,60.5021,60.4583,60.4875,52100.0
2013-06-28 14:35:00,82.88,82.89,82.83,82.88,50700.0,60.4875,60.4948,60.451,60.4875,50700.0
2013-06-28 14:40:00,82.89,82.9,82.79,82.84,60300.0,60.4948,60.5021,60.4218,60.4583,60300.0
2013-06-28 14:45:00,82.83,82.9,82.83,82.9,37800.0,60.451,60.5021,60.451,60.5021,37800.0
2013-06-28 14:50:00,82.9,82.95,82.89,82.95,46000.0,60.5021,60.5386,60.4948,60.5386,46000.0
2013-06-28 14:55:00,82.95,82.96,82.88,82.96,52900.0,60.5386,60.5459,60.4875,60.5459,52900.0
2013-06-28 15:00:00,82.96,82.97,82.83,82.83,78300.0,60.5459,60.5532,60.451,60.451,78300.0
2013-06-28 15:05:00,82.84,82.95,82.82,82.91,68700.0,60.4583,60.5386,60.4437,60.5094,68700.0
2013-06-28 15:10:00,82.92,82.99,82.87,82.99,55900.0,60.5167,60.5678,60.4802,60.5678,55900.0
2013-06-28 15:15:00,82.99,83.13,82.97,83.12,81600.0,60.5678,60.67,60.5532,60.6627,81600.0
2013-06-28 15:20:00,83.11,83.16,83.08,83.16,86700.0,60.6554,60.6919,60.6335,60.6919,86700.0
2013-06-28 15:25:00,83.15,83.19,83.12,83.15,88100.0,60.6846,60.7138,60.6627,60.6846,88100.0
2013-06-28 15:30:00,83.15,83.19,83.09,83.1,100300.0,60.6846,60.7138,60.6408,60.6481,100300.0
2013-06-28 15:35:00,83.11,83.12,83.0,83.01,85100.0,60.6554,60.6627,60.5751,60.5824,85100.0
2013-06-28 15:40:00,83.02,83.09,82.91,82.97,93800.0,60.5897,60.6408,60.5094,60.5532,93800.0
2013-06-28 15:45:00,82.95,82.97,82.75,82.75,265600.0,60.5386,60.5532,60.3926,60.3926,265600.0
2013-06-28 15:50:00,82.76,82.81,82.66,82.66,242500.0,60.3999,60.4364,60.327,60.327,242500.0
2013-06-28 15:55:00,82.66,82.67,82.49,82.5,452200.0,60.327,60.3343,60.2029,60.2102,452200.0
2013-07-01 09:30:00,83.03,83.25,83.01,83.09,232500.0,60.597,60.7575,60.5824,60.6408,232500.0
2013-07-01 09:35:00,83.13,83.21,82.79,82.79,102600.0,60.67,60.7284,60.4218,60.4218,102600.0
2013-07-01 09:40:00,82.8,82.82,82.43,82.55,106900.0,60.4291,60.4437,60.1591,60.2467,106900.0
2013-07-01 09:45:00,82.57,82.72,82.48,82.63,116100.0,60.2613,60.3707,60.1956,60.3051,116100.0
2013-07-01 09:50:00,82.63,82.8,82.42,82.49,78600.0,60.3051,60.4291,60.1518,60.2029,78600.0
2013-07-01 09:55:00,82.5,82.61,82.46,82.6,82800.0,60.2102,60.2905,60.181,60.2832,82800.0
2013-07-01 10:00:00,82.6,82.92,82.55,82.8,113500.0,60.2832,60.5167,60.2467,60.4291,113500.0
2013-07-01 10:05:00,82.8,82.93,82.74,82.89,95100.0,60.4291,60.524,60.3853,60.4948,95100.0
2013-07-01 10:10:00,82.89,82.96,82.74,82.77,87700.0,60.4948,60.5459,60.3853,60.4072,87700.0
2013-07-01 10:15:00,82.76,82.81,82.75,82.79,58500.0,60.3999,60.4364,60.3926,60.4218,58500.0
2013-07-01 10:20:00,82.81,82.93,82.77,82.79,60000.0,60.4364,60.524,60.4072,60.4218,60000.0
2013-07-01 10:25:00,82.79,82.92,82.76,82.77,47800.0,60.4218,60.5167,60.3999,60.4072,47800.0
2013-07-01 10:30:00,82.76,82.77,82.58,82.59,77600.0,60.3999,60.4072,60.2686,60.2759,77600.0
2013-07-01 10:35:00,82.59,82.59,82.32,82.5,174300.0,60.2759,60.2759,60.0788,60.2102,174300.0
2013-07-01 10:40:00,82.49,82.5,82.27,82.3,64700.0,60.2029,60.2102,60.0423,60.0642,64700.0
2013-07-01 10:45:00,82.31,82.5,82.3,82.5,42700.0,60.0715,60.2102,60.0642,60.2102,42700.0
2013-07-01 10:50:00,82.5,82.5,82.39,82.48,48500.0,60.2102,60.2102,60.1299,60.1956,48500.0
2013-07-01 10:55:00,82.48,82.58,82.45,82.52,68600.0,60.1956,60.2686,60.1737,60.2248,68600.0
2013-07-01 11:00:00,82.51,82.56,82.4,82.44,50400.0,60.2175,60.254,60.1372,60.1664,50400.0
2013-07-01 11:05:00,82.43,82.53,82.42,82.51,55100.0,60.1591,60.2321,60.1518,60.2175,55100.0
2013-07-01 11:10:00,82.52,82.53,82.45,82.48,51900.0,60.2248,60.2321,60.1737,60.1956,51900.0
2013-07-01 11:15:00,82.48,82.53,82.46,82.52,53900.0,60.1956,60.2321,60.181,60.2248,53900.0
2013-07-01 11:20:00,82.53,82.53,82.39,82.47,59200.0,60.2321,60.2321,60.1299,60.1883,59200.0
2013-07-01 11:25:00,82.47,82.5,82.41,82.43,67200.0,60.1883,60.2102,60.1445,60.1591,67200.0
2013-07-01 11:30:00,82.42,82.46,82.37,82.4,57800.0,60.1518,60.181,60.1153,60.1372,57800.0
2013-07-01 11:35:00,82.4,82.46,82.36,82.45,41900.0,60.1372,60.181,60.108,60.1737,41900.0
2013-07-01 11:40:00,82.45,82.46,82.39,82.45,73100.0,60.1737,60.181,60.1299,60.1737,73100.0
2013-07-01 11:45:00,82.44,82.79,82.44,82.75,80300.0,60.1664,60.4218,60.1664,60.3926,80300.0
2013-07-01 11:50:00,82.76,82.81,82.68,82.69,39200.0,60.3999,60.4364,60.3415,60.3488,39200.0
2013-07-01 11:55:00,82.69,82.76,82.66,82.74,29900.0,60.3488,60.3999,60.327,60.3853,29900.0
2013-07-01 12:00:00,82.73,82.86,82.7,82.84,47700.0,60.378,60.4729,60.3561,60.4583,47700.0
2013-07-01 12:05:00,82.83,82.86,82.76,82.84,48300.0,60.451,60.4729,60.3999,60.4583,48300.0
2013-07-01 12:10:00,82.84,82.9,82.8,82.85,40900.0,60.4583,60.5021,60.4291,60.4656,40900.0
2013-07-01 12:15:00,82.83,82.92,82.8,82.83,63200.0,60.451,60.5167,60.4291,60.451,63200.0
2013-07-01 12:20:00,82.82,82.93,82.82,82.92,38100.0,60.4437,60.524,60.4437,60.5167,38100.0
2013-07-01 12:25:00,82.92,82.96,82.9,82.95,33800.0,60.5167,60.5459,60.5021,60.5386,33800.0
2013-07-01 12:30:00,82.93,82.95,82.88,82.9,31000.0,60.524,60.5386,60.4875,60.5021,31000.0
2013-07-01 12:35:00,82.9,82.94,82.88,82.9,34600.0,60.5021,60.5313,60.4875,60.5021,34600.0
2013-07-01 12:40:00,82.93,82.97,82.91,82.97,25800.0,60.524,60.5532,60.5094,60.5532,25800.0
2013-07-01 12:45:00,82.97,83.01,82.94,83.0,25600.0,60.5532,60.5824,60.5313,60.5751,25600.0
2013-07-01 12:50:00,82.98,83.08,82.96,83.06,36000.0,60.5605,60.6335,60.5459,60.6189,36000.0
2013-07-01 12:55:00,83.06,83.11,83.03,83.06,34700.0,60.6189,60.6554,60.597,60.6189,34700.0
2013-07-01 13:00:00,83.06,83.12,83.06,83.1,34000.0,60.6189,60.6627,60.6189,60.6481,34000.0
2013-07-01 13:05:00,83.09,83.09,83.0,83.03,23900.0,60.6408,60.6408,60.5751,60.597,23900.0
2013-07-01 13:10:00,83.03,83.09,83.0,83.03,28500.0,60.597,60.6408,60.5751,60.597,28500.0
2013-07-01 13:15:00,83.03,83.06,82.96,82.99,21200.0,60.597,60.6189,60.5459,60.5678,21200.0
2013-07-01 13:20:00,83.0,83.08,82.95,83.08,18000.0,60.5751,60.6335,60.5386,60.6335,18000.0
2013-07-01 13:25:00,83.06,83.13,83.04,83.04,14100.0,60.6189,60.67,60.6043,60.6043,14100.0
2013-07-01 13:30:00,83.03,83.1,82.92,82.95,42700.0,60.597,60.6481,60.5167,60.5386,42700.0
2013-07-01 13:35:00,82.95,83.04,82.91,83.04,10900.0,60.5386,60.6043,60.5094,60.6043,10900.0
2013-07-01 13:40:00,83.04,83.07,82.96,82.99,20700.0,60.6043,60.6262,60.5459,60.5678,20700.0
2013-07-01 13:45:00,82.99,83.05,82.98,83.0,12100.0,60.5678,60.6116,60.5605,60.5751,12100.0
2013-07-01 13:50:00,82.99,82.99,82.91,82.92,27100.0,60.5678,60.5678,60.5094,60.5167,27100.0
2013-07-01 13:55:00,82.93,82.94,82.81,82.81,47200.0,60.524,60.5313,60.4364,60.4364,47200.0
2013-07-01 14:00:00,82.81,82.9,82.81,82.88,22100.0,60.4364,60.5021,60.4364,60.4875,22100.0
2013-07-01 14:05:00,82.87,82.97,82.83,82.94,18500.0,60.4802,60.5532,60.451,60.5313,18500.0
2013-07-01 14:10:00,82.93,82.99,82.87,82.88,28900.0,60.524,60.5678,60.4802,60.4875,28900.0
2013-07-01 14:15:00,82.88,82.92,82.84,82.86,14500.0,60.4875,60.5167,60.4583,60.4729,14500.0
2013-07-01 14:20:00,82.86,82.87,82.79,82.84,28300.0,60.4729,60.4802,60.4218,60.4583,28300.0
2013-07-01 14:25:00,82.85,82.96,82.84,82.95,17600.0,60.4656,60.5459,60.4583,60.5386,17600.0
2013-07-01 14:30:00,82.95,82.95,82.88,82.89,18100.0,60.5386,60.5386,60.4875,60.4948,18100.0
2013-07-01 14:35:00,82.9,82.92,82.85,82.9,16100.0,60.5021,60.5167,60.4656,60.5021,16100.0
2013-07-01 14:40:00,82.89,83.01,82.88,83.01,27900.0,60.4948,60.5824,60.4875,60.5824,27900.0
2013-07-01 14:45:00,83.01,83.06,82.98,83.01,66800.0,60.5824,60.6189,60.5605,60.5824,66800.0
2013-07-01 14:50:00,83.02,83.11,83.0,83.07,33400.0,60.5897,60.6554,60.5751,60.6262,33400.0
2013-07-01 14:55:00,83.06,83.07,83.0,83.05,25000.0,60.6189,60.6262,60.5751,60.6116,25000.0
2013-07-01 15:00:00,83.06,83.12,83.03,83.09,33200.0,60.6189,60.6627,60.597,60.6408,33200.0
2013-07-01 15:05:00,83.1,83.12,83.02,83.04,31200.0,60.6481,60.6627,60.5897,60.6043,31200.0
2013-07-01 15:10:00,83.03,83.06,82.98,83.01,45400.0,60.597,60.6189,60.5605,60.5824,45400.0
2013-07-01 15:15:00,83.01,83.04,82.93,82.93,28300.0,60.5824,60.6043,60.524,60.524,28300.0
2013-07-01 15:20:00,82.93,82.95,82.85,82.88,46700.0,60.524,60.5386,60.4656,60.4875,46700.0
2013-07-01 15:25:00,82.89,82.96,82.79,82.83,108300.0,60.4948,60.5459,60.4218,60.451,108300.0
2013-07-01 15:30:00,82.83,82.83,82.74,82.81,49300.0,60.451,60.451,60.3853,60.4364,49300.0
2013-07-01 15:35:00,82.82,82.83,82.7,82.74,86600.0,60.4437,60.451,60.3561,60.3853,86600.0
2013-07-01 15:40:00,82.74,82.78,82.68,82.71,67500.0,60.3853,60.4145,60.3415,60.3634,67500.0
2013-07-01 15:45:00,82.72,82.78,82.69,82.72,58500.0,60.3707,60.4145,60.3488,60.3707,58500.0
2013-07-01 15:50:00,82.71,82.73,82.58,82.72,110300.0,60.3634,60.378,60.2686,60.3707,110300.0
2013-07-01 15:55:00,82.73,82.77,82.67,82.72,191600.0,60.378,60.4072,60.3343,60.3707,191600.0
2013-07-02 09:30:00,82.73,82.8,82.51,82.8,108500.0,60.378,60.4291,60.2175,60.4291,108500.0
2013-07-02 09:35:00,82.73,83.19,82.73,83.16,54400.0,60.378,60.7138,60.378,60.6919,54400.0
2013-07-02 09:40:00,83.16,83.39,83.05,83.27,88800.0,60.6919,60.8597,60.6116,60.7721,88800.0
2013-07-02 09:45:00,83.28,83.29,83.08,83.24,43500.0,60.7794,60.7867,60.6335,60.7502,43500.0
2013-07-02 09:50:00,83.26,83.33,83.23,83.3,37700.0,60.7648,60.8159,60.743,60.794,37700.0
2013-07-02 09:55:00,83.32,83.45,83.11,83.18,46300.0,60.8086,60.9035,60.6554,60.7065,46300.0
2013-07-02 10:00:00,83.18,83.34,83.14,83.33,37400.0,60.7065,60.8232,60.6773,60.8159,37400.0
2013-07-02 10:05:00,83.32,83.34,83.12,83.13,52700.0,60.8086,60.8232,60.6627,60.67,52700.0
2013-07-02 10:10:00,83.11,83.21,83.06,83.21,29400.0,60.6554,60.7284,60.6189,60.7284,29400.0
2013-07-02 10:15:00,83.2,83.2,83.07,83.16,26600.0,60.7211,60.7211,60.6262,60.6919,26600.0
2013-07-02 10:20:00,83.17,83.35,83.17,83.33,54000.0,60.6992,60.8305,60.6992,60.8159,54000.0
2013-07-02 10:25:00,83.34,83.48,83.32,83.36,57600.0,60.8232,60.9254,60.8086,60.8378,57600.0
2013-07-02 10:30:00,83.36,83.41,83.24,83.39,61100.0,60.8378,60.8743,60.7502,60.8597,61100.0
2013-07-02 10:35:00,83.39,83.39,83.34,83.36,26400.0,60.8597,60.8597,60.8232,60.8378,26400.0
2013-07-02 10:40:00,83.37,83.51,83.37,83.5,95700.0,60.8451,60.9473,60.8451,60.94,95700.0
2013-07-02 10:45:00,83.5,83.59,83.38,83.4,60900.0,60.94,61.0057,60.8524,60.867,60900.0
2013-07-02 10:50:00,83.4,83.49,83.38,83.45,35200.0,60.867,60.9327,60.8524,60.9035,35200.0
2013-07-02 10:55:00,83.46,83.47,83.4,83.45,35500.0,60.9108,60.9181,60.867,60.9035,35500.0
2013-07-02 11:00:00,83.45,83.47,83.3,83.3,31100.0,60.9035,60.9181,60.794,60.794,31100.0
2013-07-02 11:05:00,83.28,83.34,83.25,83.26,28300.0,60.7794,60.8232,60.7575,60.7648,28300.0
2013-07-02 11:10:00,83.27,83.27,83.21,83.27,23400.0,60.7721,60.7721,60.7284,60.7721,23400.0
2013-07-02 11:15:00,83.26,83.4,83.23,83.35,52100.0,60.7648,60.867,60.743,60.8305,52100.0
2013-07-02 11:20:00,83.34,83.4,83.26,83.32,40300.0,60.8232,60.867,60.7648,60.8086,40300.0
2013-07-02 11:25:00,83.31,83.35,83.22,83.31,22200.0,60.8013,60.8305,60.7357,60.8013,22200.0
2013-07-02 11:30:00,83.31,83.31,83.14,83.16,45000.0,60.8013,60.8013,60.6773,60.6919,45000.0
2013-07-02 11:35:00,83.18,83.21,83.1,83.13,24700.0,60.7065,60.7284,60.6481,60.67,24700.0
2013-07-02 11:40:00,83.12,83.15,83.09,83.15,13200.0,60.6627,60.6846,60.6408,60.6846,13200.0
2013-07-02 11:45:00,83.14,83.22,83.1,83.11,26000.0,60.6773,60.7357,60.6481,60.6554,26000.0
2013-07-02 11:50:00,83.1,83.17,83.07,83.13,27000.0,60.6481,60.6992,60.6262,60.67,27000.0
2013-07-02 11:55:00,83.12,83.12,83.03,83.05,32200.0,60.6627,60.6627,60.597,60.6116,32200.0
2013-07-02 12:00:00,83.05,83.11,83.02,83.07,30300.0,60.6116,60.6554,60.5897,60.6262,30300.0
2013-07-02 12:05:00,83.08,83.12,83.0,83.0,28300.0,60.6335,60.6627,60.5751,60.5751,28300.0
2013-07-02 12:10:00,83.0,83.07,82.99,83.03,28800.0,60.5751,60.6262,60.5678,60.597,28800.0
2013-07-02 12:15:00,83.03,83.03,82.91,83.0,31100.0,60.597,60.597,60.5094,60.5751,31100.0
2013-07-02 12:20:00,82.99,82.99,82.9,82.92,21300.0,60.5678,60.5678,60.5021,60.5167,21300.0
2013-07-02 12:25:00,82.92,82.95,82.91,82.94,9900.0,60.5167,60.5386,60.5094,60.5313,9900.0
2013-07-02 12:30:00,82.95,83.09,82.93,83.04,42500.0,60.5386,60.6408,60.524,60.6043,42500.0
2013-07-02 12:35:00,83.04,83.05,82.95,82.95,15200.0,60.6043,60.6116,60.5386,60.5386,15200.0
2013-07-02 12:40:00,82.96,82.96,82.85,82.91,42700.0,60.5459,60.5459,60.4656,60.5094,42700.0
2013-07-02 12:45:00,82.91,82.98,82.89,82.95,19500.0,60.5094,60.5605,60.4948,60.5386,19500.0
2013-07-02 12:50:00,82.95,82.97,82.93,82.97,13300.0,60.5386,60.5532,60.524,60.5532,13300.0
2013-07-02 12:55:00,82.99,83.07,82.99,83.02,19100.0,60.5678,60.6262,60.5678,60.5897,19100.0
2013-07-02 13:00:00,83.02,83.03,82.85,82.87,46300.0,60.5897,60.597,60.4656,60.4802,46300.0
2013-07-02 13:05:00,82.87,83.0,82.86,83.0,12400.0,60.4802,60.5751,60.4729,60.5751,12400.0
2013-07-02 13:10:00,83.0,83.04,82.93,82.95,52000.0,60.5751,60.6043,60.524,60.5386,52000.0
2013-07-02 13:15:00,82.95,83.04,82.93,83.02,27000.0,60.5386,60.6043,60.524,60.5897,27000.0
2013-07-02 13:20:00,83.01,83.01,82.94,82.95,15400.0,60.5824,60.5824,60.5313,60.5386,15400.0
2013-07-02 13:25:00,82.95,82.95,82.86,82.88,22500.0,60.5386,60.5386,60.4729,60.4875,22500.0
2013-07-02 13:30:00,82.88,82.9,82.85,82.85,20400.0,60.4875,60.5021,60.4656,60.4656,20400.0
2013-07-02 13:35:00,82.86,82.86,82.67,82.7,43500.0,60.4729,60.4729,60.3343,60.3561,43500.0
2013-07-02 13:40:00,82.69,82.7,82.56,82.62,30800.0,60.3488,60.3561,60.254,60.2978,30800.0
2013-07-02 13:45:00,82.63,82.67,82.57,82.63,25900.0,60.3051,60.3343,60.2613,60.3051,25900.0
2013-07-02 13:50:00,82.62,82.67,82.58,82.61,19700.0,60.2978,60.3343,60.2686,60.2905,19700.0
2013-07-02 13:55:00,82.61,82.61,82.54,82.57,21300.0,60.2905,60.2905,60.2394,60.2613,21300.0
2013-07-02 14:00:00,82.57,82.62,82.51,82.6,43400.0,60.2613,60.2978,60.2175,60.2832,43400.0
2013-07-02 14:05:00,82.6,82.61,82.43,82.47,60100.0,60.2832,60.2905,60.1591,60.1883,60100.0
2013-07-02 14:10:00,82.48,82.51,82.27,82.28,85200.0,60.1956,60.2175,60.0423,60.0496,85200.0
2013-07-02 14:15:00,82.28,82.29,82.21,82.25,66700.0,60.0496,60.0569,59.9985,60.0277,66700.0
2013-07-02 14:20:00,82.23,82.27,82.18,82.23,21500.0,60.0131,60.0423,59.9766,60.0131,21500.0
2013-07-02 14:25:00,82.23,82.23,82.14,82.16,28900.0,60.0131,60.0131,59.9474,59.962,28900.0
2013-07-02 14:30:00,82.16,82.32,82.14,82.32,32300.0,59.962,60.0788,59.9474,60.0788,32300.0
2013-07-02 14:35:00,82.31,82.31,82.1,82.12,44400.0,60.0715,60.0715,59.9183,59.9329,44400.0
2013-07-02 14:40:00,82.1,82.21,82.09,82.17,29700.0,59.9183,59.9985,59.911,59.9693,29700.0
2013-07-02 14:45:00,82.16,82.21,82.04,82.17,42800.0,59.962,59.9985,59.8745,59.9693,42800.0
2013-07-02 14:50:00,82.18,82.35,82.15,82.3,46200.0,59.9766,60.1007,59.9547,60.0642,46200.0
2013-07-02 14:55:00,82.3,82.33,82.23,82.26,37700.0,60.0642,60.0861,60.0131,60.035,37700.0
2013-07-02 15:00:00,82.26,82.29,82.22,82.28,29800.0,60.035,60.0569,60.0058,60.0496,29800.0
2013-07-02 15:05:00,82.27,82.37,82.25,82.29,37300.0,60.0423,60.1153,60.0277,60.0569,37300.0
2013-07-02 15:10:00,82.29,82.37,82.29,82.31,37100.0,60.0569,60.1153,60.0569,60.0715,37100.0
2013-07-02 15:15:00,82.31,82.38,82.3,82.36,32700.0,60.0715,60.1226,60.0642,60.108,32700.0
2013-07-02 15:20:00,82.35,82.36,82.27,82.29,36500.0,60.1007,60.108,60.0423,60.0569,36500.0
2013-07-02 15:25:00,82.29,82.32,82.23,82.25,73200.0,60.0569,60.0788,60.0131,60.0277,73200.0
2013-07-02 15:30:00,82.26,82.31,82.2,82.23,55800.0,60.035,60.0715,59.9912,60.0131,55800.0
2013-07-02 15:35:00,82.23,82.35,82.21,82.34,68200.0,60.0131,60.1007,59.9985,60.0934,68200.0
2013-07-02 15:40:00,82.35,82.37,82.28,82.3,77900.0,60.1007,60.1153,60.0496,60.0642,77900.0
2013-07-02 15:45:00,82.31,82.39,82.25,82.32,82800.0,60.0715,60.1299,60.0277,60.0788,82800.0
2013-07-02 15:50:00,82.32,82.44,82.32,82.37,81700.0,60.0788,60.1664,60.0788,60.1153,81700.0
2013-07-02 15:55:00,82.37,82.58,82.37,82.46,237700.0,60.1153,60.2686,60.1153,60.181,237700.0
2013-07-03 09:30:00,82.18,82.23,81.9,82.03,168700.0,59.9766,60.0131,59.7723,59.8672,168700.0
2013-07-03 09:35:00,82.05,82.32,82.0,82.2,43800.0,59.8818,60.0788,59.8453,59.9912,43800.0
2013-07-03 09:40:00,82.22,82.5,82.15,82.17,62000.0,60.0058,60.2102,59.9547,59.9693,62000.0
2013-07-03 09:45:00,82.18,82.24,82.01,82.05,64300.0,59.9766,60.0204,59.8526,59.8818,64300.0
2013-07-03 09:50:00,82.06,82.18,82.01,82.05,37100.0,59.8891,59.9766,59.8526,59.8818,37100.0
2013-07-03 09:55:00,82.06,82.18,81.99,81.99,35800.0,59.8891,59.9766,59.838,59.838,35800.0
2013-07-03 10:00:00,81.99,82.07,81.82,81.87,88500.0,59.838,59.8964,59.7139,59.7504,88500.0
2013-07-03 10:05:00,81.87,81.97,81.8,81.96,57600.0,59.7504,59.8234,59.6993,59.8161,57600.0
2013-07-03 10:10:00,81.98,81.98,81.75,81.93,90800.0,59.8307,59.8307,59.6628,59.7942,90800.0
2013-07-03 10:15:00,81.92,81.92,81.7,81.72,61700.0,59.7869,59.7869,59.6263,59.6409,61700.0
2013-07-03 10:20:00,81.72,81.95,81.72,81.88,31800.0,59.6409,59.8088,59.6409,59.7577,31800.0
2013-07-03 10:25:00,81.87,81.89,81.71,81.76,49100.0,59.7504,59.765,59.6336,59.6701,49100.0
2013-07-03 10:30:00,81.77,81.83,81.66,81.79,87100.0,59.6774,59.7212,59.5971,59.692,87100.0
2013-07-03 10:35:00,81.78,81.8,81.66,81.72,70600.0,59.6847,59.6993,59.5971,59.6409,70600.0
2013-07-03 10:40:00,81.74,81.8,81.68,81.7,80800.0,59.6555,59.6993,59.6117,59.6263,80800.0
2013-07-03 10:45:00,81.72,81.76,81.64,81.65,54100.0,59.6409,59.6701,59.5825,59.5898,54100.0
2013-07-03 10:50:00,81.65,81.65,81.58,81.63,46900.0,59.5898,59.5898,59.5387,59.5752,46900.0
2013-07-03 10:55:00,81.63,81.65,81.56,81.63,56500.0,59.5752,59.5898,59.5242,59.5752,56500.0
2013-07-03 11:00:00,81.63,81.77,81.6,81.73,57600.0,59.5752,59.6774,59.5533,59.6482,57600.0
2013-07-03 11:05:00,81.72,81.74,81.69,81.72,26500.0,59.6409,59.6555,59.619,59.6409,26500.0
2013-07-03 11:10:00,81.73,81.89,81.73,81.8,34500.0,59.6482,59.765,59.6482,59.6993,34500.0
2013-07-03 11:15:00,81.8,81.98,81.79,81.9,71000.0,59.6993,59.8307,59.692,59.7723,71000.0
2013-07-03 11:20:00,81.9,82.0,81.86,81.9,38200.0,59.7723,59.8453,59.7431,59.7723,38200.0
2013-07-03 11:25:00,81.9,82.01,81.9,81.99,31500.0,59.7723,59.8526,59.7723,59.838,31500.0
2013-07-03 11:30:00,81.99,82.0,81.88,81.91,103800.0,59.838,59.8453,59.7577,59.7796,103800.0
2013-07-03 11:35:00,81.92,81.92,81.78,81.87,48500.0,59.7869,59.7869,59.6847,59.7504,48500.0
2013-07-03 11:40:00,81.88,81.88,81.76,81.85,51300.0,59.7577,59.7577,59.6701,59.7358,51300.0
2013-07-03 11:45:00,81.83,81.85,81.69,81.73,38900.0,59.7212,59.7358,59.619,59.6482,38900.0
2013-07-03 11:50:00,81.73,81.79,81.7,81.77,45400.0,59.6482,59.692,59.6263,59.6774,45400.0
2013-07-03 11:55:00,81.78,82.0,81.77,82.0,41800.0,59.6847,59.8453,59.6774,59.8453,41800.0
2013-07-03 12:00:00,82.0,82.06,81.94,81.99,32500.0,59.8453,59.8891,59.8015,59.838,32500.0
2013-07-03 12:05:00,82.0,82.09,81.99,81.99,32800.0,59.8453,59.911,59.838,59.838,32800.0
2013-07-03 12:10:00,81.99,82.04,81.97,81.97,33800.0,59.838,59.8745,59.8234,59.8234,33800.0
2013-07-03 12:15:00,81.96,82.02,81.95,81.99,39800.0,59.8161,59.8599,59.8088,59.838,39800.0
2013-07-03 12:20:00,82.0,82.02,81.95,81.95,35700.0,59.8453,59.8599,59.8088,59.8088,35700.0
2013-07-03 12:25:00,81.95,81.95,81.88,81.88,72200.0,59.8088,59.8088,59.7577,59.7577,72200.0
2013-07-03 12:30:00,81.88,81.96,81.85,81.86,73600.0,59.7577,59.8161,59.7358,59.7431,73600.0
2013-07-03 12:35:00,81.85,81.89,81.8,81.86,56300.0,59.7358,59.765,59.6993,59.7431,56300.0
2013-07-03 12:40:00,81.85,81.88,81.83,81.84,55100.0,59.7358,59.7577,59.7212,59.7285,55100.0
2013-07-03 12:45:00,81.84,81.87,81.79,81.81,69500.0,59.7285,59.7504,59.692,59.7066,69500.0
2013-07-03 12:50:00,81.8,81.81,81.74,81.76,77400.0,59.6993,59.7066,59.6555,59.6701,77400.0
2013-07-03 12:55:00,81.76,81.83,81.73,81.81,206700.0,59.6701,59.7212,59.6482,59.7066,206700.0
2013-07-05 09:30:00,82.53,82.63,82.23,82.27,200800.0,60.2321,60.3051,60.0131,60.0423,200800.0
2013-07-05 09:35:00,82.29,82.5,82.23,82.25,52700.0,60.0569,60.2102,60.0131,60.0277,52700.0
2013-07-05 09:40:00,82.23,82.24,81.96,82.06,103000.0,60.0131,60.0204,59.8161,59.8891,103000.0
2013-07-05 09:45:00,82.09,82.17,81.93,82.07,53200.0,59.911,59.9693,59.7942,59.8964,53200.0
2013-07-05 09:50:00,82.07,82.12,81.81,81.87,92600.0,59.8964,59.9329,59.7066,59.7504,92600.0
2013-07-05 09:55:00,81.87,81.89,81.78,81.82,122300.0,59.7504,59.765,59.6847,59.7139,122300.0
2013-07-05 10:00:00,81.81,81.81,81.5,81.53,127200.0,59.7066,59.7066,59.4804,59.5023,127200.0
2013-07-05 10:05:00,81.52,81.65,81.46,81.5,156100.0,59.495,59.5898,59.4512,59.4804,156100.0
2013-07-05 10:10:00,81.49,81.53,81.45,81.51,111100.0,59.4731,59.5023,59.4439,59.4877,111100.0
2013-07-05 10:15:00,81.52,81.6,81.44,81.55,92000.0,59.495,59.5533,59.4366,59.5169,92000.0
2013-07-05 10:20:00,81.55,81.55,81.4,81.46,64500.0,59.5169,59.5169,59.4074,59.4512,64500.0
2013-07-05 10:25:00,81.49,81.51,81.42,81.5,46200.0,59.4731,59.4877,59.422,59.4804,46200.0
2013-07-05 10:30:00,81.5,81.56,81.47,81.55,71300.0,59.4804,59.5242,59.4585,59.5169,71300.0
2013-07-05 10:35:00,81.55,81.56,81.42,81.46,47600.0,59.5169,59.5242,59.422,59.4512,47600.0
2013-07-05 10:40:00,81.46,81.55,81.43,81.47,79700.0,59.4512,59.5169,59.4293,59.4585,79700.0
2013-07-05 10:45:00,81.46,81.53,81.44,81.49,36800.0,59.4512,59.5023,59.4366,59.4731,36800.0
2013-07-05 10:50:00,81.49,81.52,81.44,81.5,41400.0,59.4731,59.495,59.4366,59.4804,41400.0
2013-07-05 10:55:00,81.49,81.57,81.47,81.53,41500.0,59.4731,59.5314,59.4585,59.5023,41500.0
2013-07-05 11:00:00,81.53,81.56,81.5,81.51,53500.0,59.5023,59.5242,59.4804,59.4877,53500.0
2013-07-05 11:05:00,81.51,81.52,81.47,81.51,29000.0,59.4877,59.495,59.4585,59.4877,29000.0
2013-07-05 11:10:00,81.51,81.54,81.45,81.48,38300.0,59.4877,59.5096,59.4439,59.4658,38300.0
2013-07-05 11:15:00,81.5,81.5,81.43,81.5,47000.0,59.4804,59.4804,59.4293,59.4804,47000.0
2013-07-05 11:20:00,81.5,81.51,81.47,81.5,30000.0,59.4804,59.4877,59.4585,59.4804,30000.0
2013-07-05 11:25:00,81.5,81.52,81.45,81.45,40600.0,59.4804,59.495,59.4439,59.4439,40600.0
2013-07-05 11:30:00,81.45,81.51,81.45,81.46,54500.0,59.4439,59.4877,59.4439,59.4512,54500.0
2013-07-05 11:35:00,81.48,81.52,81.47,81.5,45400.0,59.4658,59.495,59.4585,59.4804,45400.0
2013-07-05 11:40:00,81.49,81.52,81.48,81.49,24200.0,59.4731,59.495,59.4658,59.4731,24200.0
2013-07-05 11:45:00,81.5,81.54,81.48,81.53,23100.0,59.4804,59.5096,59.4658,59.5023,23100.0
2013-07-05 11:50:00,81.53,81.58,81.51,81.53,29700.0,59.5023,59.5387,59.4877,59.5023,29700.0
2013-07-05 11:55:00,81.54,81.78,81.5,81.78,113400.0,59.5096,59.6847,59.4804,59.6847,113400.0
2013-07-05 12:00:00,81.79,81.97,81.78,81.95,60400.0,59.692,59.8234,59.6847,59.8088,60400.0
2013-07-05 12:05:00,81.96,81.98,81.87,81.87,22500.0,59.8161,59.8307,59.7504,59.7504,22500.0
2013-07-05 12:10:00,81.91,81.94,81.79,81.79,19200.0,59.7796,59.8015,59.692,59.692,19200.0
2013-07-05 12:15:00,81.81,81.95,81.81,81.94,33400.0,59.7066,59.8088,59.7066,59.8015,33400.0
2013-07-05 12:20:00,81.95,81.96,81.77,81.84,48600.0,59.8088,59.8161,59.6774,59.7285,48600.0
2013-07-05 12:25:00,81.85,81.91,81.83,81.88,15900.0,59.7358,59.7796,59.7212,59.7577,15900.0
2013-07-05 12:30:00,81.85,81.89,81.85,81.88,9500.0,59.7358,59.765,59.7358,59.7577,9500.0
2013-07-05 12:35:00,81.88,81.9,81.79,81.87,29300.0,59.7577,59.7723,59.692,59.7504,29300.0
2013-07-05 12:40:00,81.88,81.9,81.86,81.88,18800.0,59.7577,59.7723,59.7431,59.7577,18800.0
2013-07-05 12:45:00,81.86,81.9,81.84,81.86,16800.0,59.7431,59.7723,59.7285,59.7431,16800.0
2013-07-05 12:50:00,81.86,81.89,81.8,81.86,21900.0,59.7431,59.765,59.6993,59.7431,21900.0
2013-07-05 12:55:00,81.87,81.87,81.83,81.83,58700.0,59.7504,59.7504,59.7212,59.7212,58700.0
2013-07-05 13:00:00,81.83,81.88,81.79,81.81,21000.0,59.7212,59.7577,59.692,59.7066,21000.0
2013-07-05 13:05:00,81.8,81.88,81.78,81.83,26100.0,59.6993,59.7577,59.6847,59.7212,26100.0
2013-07-05 13:10:00,81.83,81.89,81.78,81.85,31400.0,59.7212,59.765,59.6847,59.7358,31400.0
2013-07-05 13:15:00,81.87,81.89,81.8,81.83,23000.0,59.7504,59.765,59.6993,59.7212,23000.0
2013-07-05 13:20:00,81.84,81.89,81.82,81.89,19600.0,59.7285,59.765,59.7139,59.765,19600.0
2013-07-05 13:25:00,81.9,81.9,81.79,81.8,25500.0,59.7723,59.7723,59.692,59.6993,25500.0
2013-07-05 13:30:00,81.8,81.86,81.8,81.83,11000.0,59.6993,59.7431,59.6993,59.7212,11000.0
2013-07-05 13:35:00,81.84,81.87,81.81,81.81,10600.0,59.7285,59.7504,59.7066,59.7066,10600.0
2013-07-05 13:40:00,81.81,81.87,81.78,81.84,21400.0,59.7066,59.7504,59.6847,59.7285,21400.0
2013-07-05 13:45:00,81.84,81.86,81.83,81.86,11300.0,59.7285,59.7431,59.7212,59.7431,11300.0
2013-07-05 13:50:00,81.85,81.89,81.83,81.89,11600.0,59.7358,59.765,59.7212,59.765,11600.0
2013-07-05 13:55:00,81.88,81.9,81.85,81.87,13900.0,59.7577,59.7723,59.7358,59.7504,13900.0
2013-07-05 14:00:00,81.87,81.89,81.82,81.84,24000.0,59.7504,59.765,59.7139,59.7285,24000.0
2013-07-05 14:05:00,81.85,81.89,81.8,81.89,47300.0,59.7358,59.765,59.6993,59.765,47300.0
2013-07-05 14:10:00,81.89,81.97,81.87,81.95,45600.0,59.765,59.8234,59.7504,59.8088,45600.0
2013-07-05 14:15:00,81.95,81.99,81.9,81.94,29500.0,59.8088,59.838,59.7723,59.8015,29500.0
2013-07-05 14:20:00,81.95,81.99,81.93,81.98,29700.0,59.8088,59.838,59.7942,59.8307,29700.0
2013-07-05 14:25:00,81.98,82.05,81.96,82.05,46100.0,59.8307,59.8818,59.8161,59.8818,46100.0
2013-07-05 14:30:00,82.05,82.1,81.99,82.06,41300.0,59.8818,59.9183,59.838,59.8891,41300.0
2013-07-05 14:35:00,82.06,82.12,82.04,82.06,29000.0,59.8891,59.9329,59.8745,59.8891,29000.0
2013-07-05 14:40:00,82.06,82.12,82.02,82.12,30100.0,59.8891,59.9329,59.8599,59.9329,30100.0
2013-07-05 14:45:00,82.11,82.12,81.91,82.01,60400.0,59.9256,59.9329,59.7796,59.8526,60400.0
2013-07-05 14:50:00,82.0,82.1,82.0,82.02,24300.0,59.8453,59.9183,59.8453,59.8599,24300.0
2013-07-05 14:55:00,82.01,82.02,81.92,81.94,39900.0,59.8526,59.8599,59.7869,59.8015,39900.0
2013-07-05 15:00:00,81.94,81.95,81.81,81.85,118000.0,59.8015,59.8088,59.7066,59.7358,118000.0
2013-07-05 15:05:00,81.86,81.9,81.84,81.86,49500.0,59.7431,59.7723,59.7285,59.7431,49500.0
2013-07-05 15:10:00,81.87,81.9,81.81,81.84,53100.0,59.7504,59.7723,59.7066,59.7285,53100.0
2013-07-05 15:15:00,81.85,81.87,81.76,81.81,40100.0,59.7358,59.7504,59.6701,59.7066,40100.0
2013-07-05 15:20:00,81.79,81.81,81.66,81.67,72900.0,59.692,59.7066,59.5971,59.6044,72900.0
2013-07-05 15:25:00,81.67,81.73,81.64,81.71,52000.0,59.6044,59.6482,59.5825,59.6336,52000.0
2013-07-05 15:30:00,81.71,81.83,81.7,81.83,39300.0,59.6336,59.7212,59.6263,59.7212,39300.0
2013-07-05 15:35:00,81.83,81.95,81.83,81.93,53900.0,59.7212,59.8088,59.7212,59.7942,53900.0
2013-07-05 15:40:00,81.93,82.13,81.93,82.12,63800.0,59.7942,59.9401,59.7942,59.9329,63800.0
2013-07-05 15:45:00,82.14,82.18,82.01,82.1,105400.0,59.9474,59.9766,59.8526,59.9183,105400.0
2013-07-05 15:50:00,82.11,82.21,82.08,82.16,124300.0,59.9256,59.9985,59.9037,59.962,124300.0
2013-07-05 15:55:00,82.15,82.17,82.07,82.14,210100.0,59.9547,59.9693,59.8964,59.9474,210100.0
2013-07-08 09:30:00,82.4,82.58,82.25,82.5,140400.0,60.1372,60.2686,60.0277,60.2102,140400.0
2013-07-08 09:35:00,82.54,82.59,82.36,82.49,57600.0,60.2394,60.2759,60.108,60.2029,57600.0
2013-07-08 09:40:00,82.5,82.59,82.4,82.55,90900.0,60.2102,60.2759,60.1372,60.2467,90900.0
2013-07-08 09:45:00,82.56,82.6,82.43,82.48,93500.0,60.254,60.2832,60.1591,60.1956,93500.0
2013-07-08 09:50:00,82.48,82.51,82.34,82.4,97500.0,60.1956,60.2175,60.0934,60.1372,97500.0
2013-07-08 09:55:00,82.4,82.55,82.38,82.5,66000.0,60.1372,60.2467,60.1226,60.2102,66000.0
2013-07-08 10:00:00,82.5,82.66,82.46,82.65,90400.0,60.2102,60.327,60.181,60.3197,90400.0
2013-07-08 10:05:00,82.65,82.71,82.53,82.6,46000.0,60.3197,60.3634,60.2321,60.2832,46000.0
2013-07-08 10:10:00,82.6,82.74,82.58,82.6,81400.0,60.2832,60.3853,60.2686,60.2832,81400.0
2013-07-08 10:15:00,82.62,82.66,82.57,82.64,47400.0,60.2978,60.327,60.2613,60.3124,47400.0
2013-07-08 10:20:00,82.65,82.72,82.57,82.69,29600.0,60.3197,60.3707,60.2613,60.3488,29600.0
2013-07-08 10:25:00,82.68,82.74,82.6,82.63,33700.0,60.3415,60.3853,60.2832,60.3051,33700.0
2013-07-08 10:30:00,82.63,82.72,82.62,82.7,23900.0,60.3051,60.3707,60.2978,60.3561,23900.0
2013-07-08 10:35:00,82.69,82.8,82.68,82.74,63400.0,60.3488,60.4291,60.3415,60.3853,63400.0
2013-07-08 10:40:00,82.74,82.89,82.73,82.88,32300.0,60.3853,60.4948,60.378,60.4875,32300.0
2013-07-08 10:45:00,82.88,82.91,82.78,82.84,85000.0,60.4875,60.5094,60.4145,60.4583,85000.0
2013-07-08 10:50:00,82.85,82.85,82.69,82.74,46200.0,60.4656,60.4656,60.3488,60.3853,46200.0
2013-07-08 10:55:00,82.73,82.77,82.7,82.77,37900.0,60.378,60.4072,60.3561,60.4072,37900.0
2013-07-08 11:00:00,82.77,82.88,82.76,82.88,20000.0,60.4072,60.4875,60.3999,60.4875,20000.0
2013-07-08 11:05:00,82.88,82.94,82.87,82.9,45000.0,60.4875,60.5313,60.4802,60.5021,45000.0
2013-07-08 11:10:00,82.89,82.91,82.86,82.89,20700.0,60.4948,60.5094,60.4729,60.4948,20700.0
2013-07-08 11:15:00,82.88,82.9,82.82,82.84,20600.0,60.4875,60.5021,60.4437,60.4583,20600.0
2013-07-08 11:20:00,82.86,82.86,82.75,82.78,39300.0,60.4729,60.4729,60.3926,60.4145,39300.0
2013-07-08 11:25:00,82.78,82.78,82.71,82.77,21400.0,60.4145,60.4145,60.3634,60.4072,21400.0
2013-07-08 11:30:00,82.76,82.79,82.68,82.68,27900.0,60.3999,60.4218,60.3415,60.3415,27900.0
2013-07-08 11:35:00,82.68,82.71,82.66,82.66,24800.0,60.3415,60.3634,60.327,60.327,24800.0
2013-07-08 11:40:00,82.65,82.74,82.65,82.72,25100.0,60.3197,60.3853,60.3197,60.3707,25100.0
2013-07-08 11:45:00,82.71,82.78,82.7,82.78,12800.0,60.3634,60.4145,60.3561,60.4145,12800.0
2013-07-08 11:50:00,82.79,82.8,82.7,82.75,25000.0,60.4218,60.4291,60.3561,60.3926,25000.0
2013-07-08 11:55:00,82.74,82.74,82.57,82.6,50800.0,60.3853,60.3853,60.2613,60.2832,50800.0
2013-07-08 12:00:00,82.59,82.59,82.54,82.58,23300.0,60.2759,60.2759,60.2394,60.2686,23300.0
2013-07-08 12:05:00,82.59,82.62,82.5,82.57,45400.0,60.2759,60.2978,60.2102,60.2613,45400.0
2013-07-08 12:10:00,82.58,82.65,82.56,82.57,21400.0,60.2686,60.3197,60.254,60.2613,21400.0
2013-07-08 12:15:00,82.57,82.63,82.56,82.62,23000.0,60.2613,60.3051,60.254,60.2978,23000.0
2013-07-08 12:20:00,82.62,82.65,82.57,82.57,17800.0,60.2978,60.3197,60.2613,60.2613,17800.0
2013-07-08 12:25:00,82.57,82.62,82.56,82.59,16100.0,60.2613,60.2978,60.254,60.2759,16100.0
2013-07-08 12:30:00,82.57,82.67,82.56,82.64,25200.0,60.2613,60.3343,60.254,60.3124,25200.0
2013-07-08 12:35:00,82.64,82.7,82.63,82.69,17300.0,60.3124,60.3561,60.3051,60.3488,17300.0
2013-07-08 12:40:00,82.7,82.72,82.67,82.67,23600.0,60.3561,60.3707,60.3343,60.3343,23600.0
2013-07-08 12:45:00,82.68,82.73,82.68,82.7,27400.0,60.3415,60.378,60.3415,60.3561,27400.0
2013-07-08 12:50:00,82.71,82.8,82.7,82.77,32700.0,60.3634,60.4291,60.3561,60.4072,32700.0
2013-07-08 12:55:00,82.78,82.78,82.67,82.68,21100.0,60.4145,60.4145,60.3343,60.3415,21100.0
2013-07-08 13:00:00,82.7,82.75,82.66,82.72,22200.0,60.3561,60.3926,60.327,60.3707,22200.0
2013-07-08 13:05:00,82.71,82.84,82.7,82.81,48700.0,60.3634,60.4583,60.3561,60.4364,48700.0
2013-07-08 13:10:00,82.81,82.84,82.79,82.83,19600.0,60.4364,60.4583,60.4218,60.451,19600.0
2013-07-08 13:15:00,82.83,82.83,82.72,82.78,27100.0,60.451,60.451,60.3707,60.4145,27100.0
2013-07-08 13:20:00,82.78,82.8,82.7,82.7,41600.0,60.4145,60.4291,60.3561,60.3561,41600.0
2013-07-08 13:25:00,82.74,82.74,82.67,82.69,32300.0,60.3853,60.3853,60.3343,60.3488,32300.0
2013-07-08 13:30:00,82.69,82.78,82.69,82.77,48600.0,60.3488,60.4145,60.3488,60.4072,48600.0
2013-07-08 13:35:00,82.76,82.78,82.7,82.72,46400.0,60.3999,60.4145,60.3561,60.3707,46400.0
2013-07-08 13:40:00,82.73,82.78,82.69,82.78,33900.0,60.378,60.4145,60.3488,60.4145,33900.0
2013-07-08 13:45:00,82.79,82.87,82.79,82.86,27800.0,60.4218,60.4802,60.4218,60.4729,27800.0
2013-07-08 13:50:00,82.86,82.93,82.85,82.93,36000.0,60.4729,60.524,60.4656,60.524,36000.0
2013-07-08 13:55:00,82.92,83.0,82.92,83.0,80900.0,60.5167,60.5751,60.5167,60.5751,80900.0
2013-07-08 14:00:00,82.99,83.05,82.97,82.98,77000.0,60.5678,60.6116,60.5532,60.5605,77000.0
2013-07-08 14:05:00,82.96,83.01,82.96,83.0,23100.0,60.5459,60.5824,60.5459,60.5751,23100.0
2013-07-08 14:10:00,83.0,83.02,82.98,82.99,34800.0,60.5751,60.5897,60.5605,60.5678,34800.0
2013-07-08 14:15:00,82.99,83.05,82.99,83.03,22000.0,60.5678,60.6116,60.5678,60.597,22000.0
2013-07-08 14:20:00,83.02,83.08,83.01,83.06,36000.0,60.5897,60.6335,60.5824,60.6189,36000.0
2013-07-08 14:25:00,83.05,83.06,83.01,83.02,47900.0,60.6116,60.6189,60.5824,60.5897,47900.0
2013-07-08 14:30:00,83.02,83.06,83.02,83.03,39000.0,60.5897,60.6189,60.5897,60.597,39000.0
2013-07-08 14:35:00,83.04,83.06,83.02,83.03,33000.0,60.6043,60.6189,60.5897,60.597,33000.0
2013-07-08 14:40:00,83.03,83.09,83.03,83.04,34500.0,60.597,60.6408,60.597,60.6043,34500.0
2013-07-08 14:45:00,83.05,83.07,83.04,83.04,29500.0,60.6116,60.6262,60.6043,60.6043,29500.0
2013-07-08 14:50:00,83.05,83.11,83.04,83.1,44500.0,60.6116,60.6554,60.6043,60.6481,44500.0
2013-07-08 14:55:00,83.11,83.12,83.04,83.08,42700.0,60.6554,60.6627,60.6043,60.6335,42700.0
2013-07-08 15:00:00,83.07,83.1,83.04,83.1,46600.0,60.6262,60.6481,60.6043,60.6481,46600.0
2013-07-08 15:05:00,83.09,83.12,83.09,83.1,29900.0,60.6408,60.6627,60.6408,60.6481,29900.0
2013-07-08 15:10:00,83.11,83.11,83.06,83.09,40500.0,60.6554,60.6554,60.6189,60.6408,40500.0
2013-07-08 15:15:00,83.1,83.19,83.09,83.16,45000.0,60.6481,60.7138,60.6408,60.6919,45000.0
2013-07-08 15:20:00,83.15,83.16,83.07,83.08,49500.0,60.6846,60.6919,60.6262,60.6335,49500.0
2013-07-08 15:25:00,83.07,83.16,83.07,83.1,42900.0,60.6262,60.6919,60.6262,60.6481,42900.0
2013-07-08 15:30:00,83.09,83.09,83.0,83.08,96000.0,60.6408,60.6408,60.5751,60.6335,96000.0
2013-07-08 15:35:00,83.08,83.08,83.01,83.01,114800.0,60.6335,60.6335,60.5824,60.5824,114800.0
2013-07-08 15:40:00,83.02,83.04,83.0,83.02,82500.0,60.5897,60.6043,60.5751,60.5897,82500.0
2013-07-08 15:45:00,83.01,83.04,83.01,83.03,106100.0,60.5824,60.6043,60.5824,60.597,106100.0
2013-07-08 15:50:00,83.03,83.06,82.99,83.02,275400.0,60.597,60.6189,60.5678,60.5897,275400.0
2013-07-08 15:55:00,83.02,83.19,83.01,83.18,370000.0,60.5897,60.7138,60.5824,60.7065,370000.0
2013-07-09 09:30:00,84.19,84.24,83.82,83.82,252800.0,61.4436,61.4801,61.1735,61.1735,252800.0
2013-07-09 09:35:00,83.83,84.12,83.72,84.08,125700.0,61.1808,61.3925,61.1006,61.3633,125700.0
2013-07-09 09:40:00,84.06,84.16,83.98,84.14,133200.0,61.3487,61.4217,61.2903,61.4071,133200.0
2013-07-09 09:45:00,84.15,84.34,84.11,84.32,120500.0,61.4144,61.5531,61.3852,61.5385,120500.0
2013-07-09 09:50:00,84.34,84.52,84.33,84.45,129500.0,61.5531,61.6844,61.5458,61.6333,129500.0
2013-07-09 09:55:00,84.45,84.6,84.4,84.53,123800.0,61.6333,61.7428,61.5968,61.6917,123800.0
2013-07-09 10:00:00,84.51,84.64,84.5,84.57,173900.0,61.6771,61.772,61.6698,61.7209,173900.0
2013-07-09 10:05:00,84.57,84.6,84.36,84.46,113200.0,61.7209,61.7428,61.5676,61.6406,113200.0
2013-07-09 10:10:00,84.46,84.65,84.43,84.61,100100.0,61.6406,61.7793,61.6187,61.7501,100100.0
2013-07-09 10:15:00,84.61,84.69,84.6,84.69,95600.0,61.7501,61.8085,61.7428,61.8085,95600.0
2013-07-09 10:20:00,84.69,84.81,84.59,84.66,132400.0,61.8085,61.8961,61.7355,61.7866,132400.0
2013-07-09 10:25:00,84.67,84.67,84.59,84.59,94900.0,61.7939,61.7939,61.7355,61.7355,94900.0
2013-07-09 10:30:00,84.59,84.67,84.53,84.53,95500.0,61.7355,61.7939,61.6917,61.6917,95500.0
2013-07-09 10:35:00,84.54,84.66,84.52,84.64,78200.0,61.699,61.7866,61.6844,61.772,78200.0
2013-07-09 10:40:00,84.63,84.69,84.6,84.69,48200.0,61.7647,61.8085,61.7428,61.8085,48200.0
2013-07-09 10:45:00,84.69,84.77,84.66,84.72,62200.0,61.8085,61.8669,61.7866,61.8304,62200.0
2013-07-09 10:50:00,84.73,84.81,84.72,84.81,46300.0,61.8377,61.8961,61.8304,61.8961,46300.0
2013-07-09 10:55:00,84.81,84.89,84.77,84.83,56900.0,61.8961,61.9545,61.8669,61.9107,56900.0
2013-07-09 11:00:00,84.82,84.92,84.82,84.88,41100.0,61.9034,61.9763,61.9034,61.9472,41100.0
2013-07-09 11:05:00,84.87,85.07,84.87,85.05,147500.0,61.9399,62.0858,61.9399,62.0712,147500.0
2013-07-09 11:10:00,85.07,85.1,85.02,85.09,57900.0,62.0858,62.1077,62.0493,62.1004,57900.0
2013-07-09 11:15:00,85.1,85.21,85.07,85.17,120000.0,62.1077,62.188,62.0858,62.1588,120000.0
2013-07-09 11:20:00,85.15,85.27,85.15,85.23,118800.0,62.1442,62.2318,62.1442,62.2026,118800.0
2013-07-09 11:25:00,85.23,85.26,85.16,85.18,88100.0,62.2026,62.2245,62.1515,62.1661,88100.0
2013-07-09 11:30:00,85.17,85.3,85.16,85.24,65500.0,62.1588,62.2537,62.1515,62.2099,65500.0
2013-07-09 11:35:00,85.25,85.28,85.14,85.17,49000.0,62.2172,62.2391,62.1369,62.1588,49000.0
2013-07-09 11:40:00,85.16,85.19,85.08,85.1,71000.0,62.1515,62.1734,62.0931,62.1077,71000.0
2013-07-09 11:45:00,85.1,85.15,85.03,85.08,71000.0,62.1077,62.1442,62.0566,62.0931,71000.0
2013-07-09 11:50:00,85.09,85.09,85.0,85.09,38600.0,62.1004,62.1004,62.0347,62.1004,38600.0
2013-07-09 11:55:00,85.09,85.22,85.08,85.12,62000.0,62.1004,62.1953,62.0931,62.1223,62000.0
2013-07-09 12:00:00,85.12,85.21,85.11,85.19,29200.0,62.1223,62.188,62.115,62.1734,29200.0
2013-07-09 12:05:00,85.17,85.24,85.1,85.24,43400.0,62.1588,62.2099,62.1077,62.2099,43400.0
2013-07-09 12:10:00,85.23,85.28,85.2,85.27,38400.0,62.2026,62.2391,62.1807,62.2318,38400.0
2013-07-09 12:15:00,85.28,85.37,85.28,85.37,73800.0,62.2391,62.3048,62.2391,62.3048,73800.0
2013-07-09 12:20:00,85.37,85.39,85.33,85.37,30900.0,62.3048,62.3194,62.2756,62.3048,30900.0
2013-07-09 12:25:00,85.38,85.39,85.33,85.39,48000.0,62.3121,62.3194,62.2756,62.3194,48000.0
2013-07-09 12:30:00,85.39,85.4,85.27,85.29,85200.0,62.3194,62.3267,62.2318,62.2464,85200.0
2013-07-09 12:35:00,85.29,85.4,85.29,85.37,57800.0,62.2464,62.3267,62.2464,62.3048,57800.0
2013-07-09 12:40:00,85.36,85.49,85.36,85.47,79700.0,62.2975,62.3923,62.2975,62.3777,79700.0
2013-07-09 12:45:00,85.47,85.5,85.42,85.45,47600.0,62.3777,62.3996,62.3413,62.3632,47600.0
2013-07-09 12:50:00,85.46,85.5,85.43,85.44,53200.0,62.3705,62.3996,62.3486,62.3559,53200.0
2013-07-09 12:55:00,85.44,85.53,85.43,85.51,63000.0,62.3559,62.4215,62.3486,62.4069,63000.0
2013-07-09 13:00:00,85.51,85.59,85.5,85.57,68300.0,62.4069,62.4653,62.3996,62.4507,68300.0
2013-07-09 13:05:00,85.57,85.59,85.54,85.59,78400.0,62.4507,62.4653,62.4288,62.4653,78400.0
2013-07-09 13:10:00,85.6,85.6,85.46,85.51,89100.0,62.4726,62.4726,62.3705,62.4069,89100.0
2013-07-09 13:15:00,85.51,85.59,85.47,85.59,67400.0,62.4069,62.4653,62.3777,62.4653,67400.0
2013-07-09 13:20:00,85.59,85.7,85.58,85.7,101400.0,62.4653,62.5456,62.458,62.5456,101400.0
2013-07-09 13:25:00,85.7,85.91,85.65,85.85,145300.0,62.5456,62.6989,62.5091,62.6551,145300.0
2013-07-09 13:30:00,85.85,85.85,85.68,85.76,69900.0,62.6551,62.6551,62.531,62.5894,69900.0
2013-07-09 13:35:00,85.75,85.79,85.74,85.75,41900.0,62.5821,62.6113,62.5748,62.5821,41900.0
2013-07-09 13:40:00,85.75,85.84,85.72,85.83,44200.0,62.5821,62.6478,62.5602,62.6405,44200.0
2013-07-09 13:45:00,85.83,85.91,85.83,85.86,62700.0,62.6405,62.6989,62.6405,62.6624,62700.0
2013-07-09 13:50:00,85.88,85.97,85.88,85.94,52300.0,62.677,62.7427,62.677,62.7208,52300.0
2013-07-09 13:55:00,85.94,85.98,85.9,85.93,61900.0,62.7208,62.75,62.6916,62.7135,61900.0
2013-07-09 14:00:00,85.94,85.97,85.89,85.92,60000.0,62.7208,62.7427,62.6843,62.7062,60000.0
2013-07-09 14:05:00,85.92,86.03,85.92,86.02,112600.0,62.7062,62.7864,62.7062,62.7791,112600.0
2013-07-09 14:10:00,86.03,86.25,86.01,86.24,164800.0,62.7864,62.947,62.7719,62.9397,164800.0
2013-07-09 14:15:00,86.24,86.25,86.05,86.09,101800.0,62.9397,62.947,62.801,62.8302,101800.0
2013-07-09 14:20:00,86.08,86.08,85.98,85.99,83200.0,62.8229,62.8229,62.75,62.7573,83200.0
2013-07-09 14:25:00,85.99,86.01,85.96,86.0,79300.0,62.7573,62.7719,62.7354,62.7646,79300.0
2013-07-09 14:30:00,86.0,86.0,85.84,85.84,131400.0,62.7646,62.7646,62.6478,62.6478,131400.0
2013-07-09 14:35:00,85.85,85.87,85.77,85.85,69000.0,62.6551,62.6697,62.5967,62.6551,69000.0
2013-07-09 14:40:00,85.85,85.95,85.84,85.93,47600.0,62.6551,62.7281,62.6478,62.7135,47600.0
2013-07-09 14:45:00,85.93,85.94,85.9,85.93,35700.0,62.7135,62.7208,62.6916,62.7135,35700.0
2013-07-09 14:50:00,85.93,85.94,85.85,85.9,69700.0,62.7135,62.7208,62.6551,62.6916,69700.0
2013-07-09 14:55:00,85.9,85.91,85.81,85.84,69300.0,62.6916,62.6989,62.6259,62.6478,69300.0
2013-07-09 15:00:00,85.84,85.98,85.84,85.86,56400.0,62.6478,62.75,62.6478,62.6624,56400.0
2013-07-09 15:05:00,85.87,85.92,85.83,85.92,69100.0,62.6697,62.7062,62.6405,62.7062,69100.0
2013-07-09 15:10:00,85.92,85.92,85.83,85.85,86800.0,62.7062,62.7062,62.6405,62.6551,86800.0
2013-07-09 15:15:00,85.84,85.9,85.79,85.85,90100.0,62.6478,62.6916,62.6113,62.6551,90100.0
2013-07-09 15:20:00,85.85,85.97,85.85,85.97,60200.0,62.6551,62.7427,62.6551,62.7427,60200.0
2013-07-09 15:25:00,85.98,86.03,85.91,85.95,76600.0,62.75,62.7864,62.6989,62.7281,76600.0
2013-07-09 15:30:00,85.95,85.95,85.67,85.74,150200.0,62.7281,62.7281,62.5237,62.5748,150200.0
2013-07-09 15:35:00,85.74,85.76,85.62,85.62,154700.0,62.5748,62.5894,62.4872,62.4872,154700.0
2013-07-09 15:40:00,85.62,85.63,85.47,85.49,150900.0,62.4872,62.4945,62.3777,62.3923,150900.0
2013-07-09 15:45:00,85.48,85.49,85.29,85.38,204400.0,62.385,62.3923,62.2464,62.3121,204400.0
2013-07-09 15:50:00,85.37,85.43,85.29,85.35,216300.0,62.3048,62.3486,62.2464,62.2902,216300.0
2013-07-09 15:55:00,85.35,85.39,85.31,85.34,425600.0,62.2902,62.3194,62.261,62.2829,425600.0
2013-07-10 09:30:00,85.42,85.59,85.31,85.55,147900.0,62.3413,62.4653,62.261,62.4361,147900.0
2013-07-10 09:35:00,85.55,85.7,85.4,85.41,69600.0,62.4361,62.5456,62.3267,62.334,69600.0
2013-07-10 09:40:00,85.4,85.58,85.33,85.56,71600.0,62.3267,62.458,62.2756,62.4434,71600.0
2013-07-10 09:45:00,85.57,85.77,85.48,85.68,70300.0,62.4507,62.5967,62.385,62.531,70300.0
2013-07-10 09:50:00,85.67,85.76,85.58,85.59,65500.0,62.5237,62.5894,62.458,62.4653,65500.0
2013-07-10 09:55:00,85.6,85.63,85.41,85.48,49500.0,62.4726,62.4945,62.334,62.385,49500.0
2013-07-10 10:00:00,85.47,85.49,85.26,85.38,62800.0,62.3777,62.3923,62.2245,62.3121,62800.0
2013-07-10 10:05:00,85.39,85.44,85.25,85.26,68200.0,62.3194,62.3559,62.2172,62.2245,68200.0
2013-07-10 10:10:00,85.25,85.27,85.05,85.22,111200.0,62.2172,62.2318,62.0712,62.1953,111200.0
2013-07-10 10:15:00,85.23,85.23,85.07,85.08,50200.0,62.2026,62.2026,62.0858,62.0931,50200.0
2013-07-10 10:20:00,85.09,85.25,85.05,85.21,55700.0,62.1004,62.2172,62.0712,62.188,55700.0
2013-07-10 10:25:00,85.2,85.28,85.15,85.24,41700.0,62.1807,62.2391,62.1442,62.2099,41700.0
2013-07-10 10:30:00,85.25,85.31,85.04,85.07,104300.0,62.2172,62.261,62.0639,62.0858,104300.0
2013-07-10 10:35:00,85.08,85.27,85.08,85.26,81500.0,62.0931,62.2318,62.0931,62.2245,81500.0
2013-07-10 10:40:00,85.25,85.39,85.23,85.32,59300.0,62.2172,62.3194,62.2026,62.2683,59300.0
2013-07-10 10:45:00,85.33,85.4,85.32,85.34,38600.0,62.2756,62.3267,62.2683,62.2829,38600.0
2013-07-10 10:50:00,85.35,85.39,85.33,85.36,47200.0,62.2902,62.3194,62.2756,62.2975,47200.0
2013-07-10 10:55:00,85.36,85.38,85.33,85.37,49600.0,62.2975,62.3121,62.2756,62.3048,49600.0
2013-07-10 11:00:00,85.37,85.38,85.21,85.23,41700.0,62.3048,62.3121,62.188,62.2026,41700.0
2013-07-10 11:05:00,85.22,85.22,85.11,85.13,45800.0,62.1953,62.1953,62.115,62.1296,45800.0
2013-07-10 11:10:00,85.12,85.15,85.0,85.01,35800.0,62.1223,62.1442,62.0347,62.042,35800.0
2013-07-10 11:15:00,85.01,85.07,85.0,85.04,47400.0,62.042,62.0858,62.0347,62.0639,47400.0
2013-07-10 11:20:00,85.05,85.05,85.0,85.02,21700.0,62.0712,62.0712,62.0347,62.0493,21700.0
2013-07-10 11:25:00,85.02,85.04,84.82,84.86,84300.0,62.0493,62.0639,61.9034,61.9326,84300.0
2013-07-10 11:30:00,84.86,84.93,84.82,84.87,40900.0,61.9326,61.9836,61.9034,61.9399,40900.0
2013-07-10 11:35:00,84.89,85.14,84.88,85.14,57100.0,61.9545,62.1369,61.9472,62.1369,57100.0
2013-07-10 11:40:00,85.13,85.22,85.06,85.1,36200.0,62.1296,62.1953,62.0785,62.1077,36200.0
2013-07-10 11:45:00,85.09,85.15,85.02,85.05,14800.0,62.1004,62.1442,62.0493,62.0712,14800.0
2013-07-10 11:50:00,85.06,85.21,85.06,85.2,30000.0,62.0785,62.188,62.0785,62.1807,30000.0
2013-07-10 11:55:00,85.21,85.24,85.07,85.07,16700.0,62.188,62.2099,62.0858,62.0858,16700.0
2013-07-10 12:00:00,85.07,85.13,85.01,85.06,14200.0,62.0858,62.1296,62.042,62.0785,14200.0
2013-07-10 12:05:00,85.07,85.14,85.04,85.05,19200.0,62.0858,62.1369,62.0639,62.0712,19200.0
2013-07-10 12:10:00,85.05,85.13,85.02,85.1,22200.0,62.0712,62.1296,62.0493,62.1077,22200.0
2013-07-10 12:15:00,85.1,85.17,85.06,85.08,16400.0,62.1077,62.1588,62.0785,62.0931,16400.0
2013-07-10 12:20:00,85.08,85.1,85.05,85.06,14700.0,62.0931,62.1077,62.0712,62.0785,14700.0
2013-07-10 12:25:00,85.06,85.07,85.0,85.02,18800.0,62.0785,62.0858,62.0347,62.0493,18800.0
2013-07-10 12:30:00,85.01,85.09,85.01,85.09,12800.0,62.042,62.1004,62.042,62.1004,12800.0
2013-07-10 12:35:00,85.09,85.14,85.09,85.13,15600.0,62.1004,62.1369,62.1004,62.1296,15600.0
2013-07-10 12:40:00,85.12,85.22,85.08,85.18,32500.0,62.1223,62.1953,62.0931,62.1661,32500.0
2013-07-10 12:45:00,85.19,85.23,85.19,85.22,11200.0,62.1734,62.2026,62.1734,62.1953,11200.0
2013-07-10 12:50:00,85.21,85.24,85.14,85.14,24700.0,62.188,62.2099,62.1369,62.1369,24700.0
2013-07-10 12:55:00,85.13,85.23,85.12,85.2,13800.0,62.1296,62.2026,62.1223,62.1807,13800.0
2013-07-10 13:00:00,85.19,85.24,85.16,85.2,16200.0,62.1734,62.2099,62.1515,62.1807,16200.0
2013-07-10 13:05:00,85.2,85.2,85.17,85.17,11300.0,62.1807,62.1807,62.1588,62.1588,11300.0
2013-07-10 13:10:00,85.17,85.17,85.11,85.12,23700.0,62.1588,62.1588,62.115,62.1223,23700.0
2013-07-10 13:15:00,85.12,85.13,85.09,85.12,22100.0,62.1223,62.1296,62.1004,62.1223,22100.0
2013-07-10 13:20:00,85.13,85.14,85.04,85.04,12300.0,62.1296,62.1369,62.0639,62.0639,12300.0
2013-07-10 13:25:00,85.04,85.06,85.03,85.05,15600.0,62.0639,62.0785,62.0566,62.0712,15600.0
2013-07-10 13:30:00,85.05,85.21,85.05,85.21,23300.0,62.0712,62.188,62.0712,62.188,23300.0
2013-07-10 13:35:00,85.21,85.21,85.11,85.13,12700.0,62.188,62.188,62.115,62.1296,12700.0
2013-07-10 13:40:00,85.13,85.15,85.09,85.12,15100.0,62.1296,62.1442,62.1004,62.1223,15100.0
2013-07-10 13:45:00,85.11,85.24,85.11,85.24,16500.0,62.115,62.2099,62.115,62.2099,16500.0
2013-07-10 13:50:00,85.23,85.3,85.22,85.26,24700.0,62.2026,62.2537,62.1953,62.2245,24700.0
2013-07-10 13:55:00,85.27,85.27,85.18,85.21,17900.0,62.2318,62.2318,62.1661,62.188,17900.0
2013-07-10 14:00:00,85.21,85.69,85.14,85.56,177400.0,62.188,62.5383,62.1369,62.4434,177400.0
2013-07-10 14:05:00,85.58,85.58,85.28,85.43,91700.0,62.458,62.458,62.2391,62.3486,91700.0
2013-07-10 14:10:00,85.43,85.47,85.31,85.46,41600.0,62.3486,62.3777,62.261,62.3705,41600.0
2013-07-10 14:15:00,85.46,85.56,85.37,85.46,85400.0,62.3705,62.4434,62.3048,62.3705,85400.0
2013-07-10 14:20:00,85.47,85.52,85.38,85.41,28600.0,62.3777,62.4142,62.3121,62.334,28600.0
2013-07-10 14:25:00,85.42,85.43,85.31,85.34,41400.0,62.3413,62.3486,62.261,62.2829,41400.0
2013-07-10 14:30:00,85.33,85.36,85.27,85.27,43200.0,62.2756,62.2975,62.2318,62.2318,43200.0
2013-07-10 14:35:00,85.26,85.26,85.05,85.15,66000.0,62.2245,62.2245,62.0712,62.1442,66000.0
2013-07-10 14:40:00,85.16,85.27,85.1,85.18,47600.0,62.1515,62.2318,62.1077,62.1661,47600.0
2013-07-10 14:45:00,85.19,85.19,84.85,84.9,59300.0,62.1734,62.1734,61.9253,61.9618,59300.0
2013-07-10 14:50:00,84.89,85.02,84.83,84.92,80000.0,61.9545,62.0493,61.9107,61.9763,80000.0
2013-07-10 14:55:00,84.94,84.99,84.85,84.94,26300.0,61.9909,62.0274,61.9253,61.9909,26300.0
2013-07-10 15:00:00,84.93,85.03,84.93,84.97,39900.0,61.9836,62.0566,61.9836,62.0128,39900.0
2013-07-10 15:05:00,84.98,84.98,84.79,84.87,49900.0,62.0201,62.0201,61.8815,61.9399,49900.0
2013-07-10 15:10:00,84.83,84.95,84.79,84.81,64900.0,61.9107,61.9982,61.8815,61.8961,64900.0
2013-07-10 15:15:00,84.83,84.89,84.8,84.86,57900.0,61.9107,61.9545,61.8888,61.9326,57900.0
2013-07-10 15:20:00,84.86,84.89,84.83,84.85,36400.0,61.9326,61.9545,61.9107,61.9253,36400.0
2013-07-10 15:25:00,84.85,84.98,84.85,84.9,87200.0,61.9253,62.0201,61.9253,61.9618,87200.0
2013-07-10 15:30:00,84.9,84.97,84.83,84.83,59300.0,61.9618,62.0128,61.9107,61.9107,59300.0
2013-07-10 15:35:00,84.84,84.89,84.82,84.85,50600.0,61.918,61.9545,61.9034,61.9253,50600.0
2013-07-10 15:40:00,84.84,84.97,84.79,84.96,124100.0,61.918,62.0128,61.8815,62.0055,124100.0
2013-07-10 15:45:00,84.96,85.03,84.93,84.94,76300.0,62.0055,62.0566,61.9836,61.9909,76300.0
2013-07-10 15:50:00,84.95,84.98,84.89,84.92,144400.0,61.9982,62.0201,61.9545,61.9763,144400.0
2013-07-10 15:55:00,84.91,84.99,84.91,84.96,169900.0,61.969,62.0274,61.969,62.0055,169900.0
2013-07-11 09:30:00,86.46,86.66,86.37,86.55,300400.0,63.1003,63.2462,63.0346,63.166,300400.0
2013-07-11 09:35:00,86.55,86.57,86.23,86.52,140200.0,63.166,63.1806,62.9324,63.1441,140200.0
2013-07-11 09:40:00,86.56,86.84,86.52,86.8,174500.0,63.1733,63.3776,63.1441,63.3484,174500.0
2013-07-11 09:45:00,86.79,86.8,86.57,86.68,119400.0,63.3411,63.3484,63.1806,63.2608,119400.0
2013-07-11 09:50:00,86.68,86.89,86.68,86.76,122400.0,63.2608,63.4141,63.2608,63.3192,122400.0
2013-07-11 09:55:00,86.73,86.87,86.68,86.72,75100.0,63.2973,63.3995,63.2608,63.29,75100.0
2013-07-11 10:00:00,86.72,86.87,86.63,86.68,58700.0,63.29,63.3995,63.2243,63.2608,58700.0
2013-07-11 10:05:00,86.66,86.71,86.57,86.57,75100.0,63.2462,63.2827,63.1806,63.1806,75100.0
2013-07-11 10:10:00,86.57,86.59,86.46,86.57,69800.0,63.1806,63.1951,63.1003,63.1806,69800.0
2013-07-11 10:15:00,86.56,86.63,86.5,86.5,42600.0,63.1733,63.2243,63.1295,63.1295,42600.0
2013-07-11 10:20:00,86.52,86.61,86.5,86.53,50200.0,63.1441,63.2097,63.1295,63.1514,50200.0
2013-07-11 10:25:00,86.54,86.57,86.36,86.4,62600.0,63.1587,63.1806,63.0273,63.0565,62600.0
2013-07-11 10:30:00,86.4,86.45,86.15,86.18,71400.0,63.0565,63.093,62.874,62.8959,71400.0
2013-07-11 10:35:00,86.19,86.22,86.13,86.14,40300.0,62.9032,62.9251,62.8594,62.8667,40300.0
2013-07-11 10:40:00,86.15,86.26,86.1,86.25,53300.0,62.874,62.9543,62.8375,62.947,53300.0
2013-07-11 10:45:00,86.26,86.33,86.2,86.24,45500.0,62.9543,63.0054,62.9105,62.9397,45500.0
2013-07-11 10:50:00,86.23,86.38,86.21,86.35,63900.0,62.9324,63.0419,62.9178,63.02,63900.0
2013-07-11 10:55:00,86.37,86.4,86.33,86.39,20900.0,63.0346,63.0565,63.0054,63.0492,20900.0
2013-07-11 11:00:00,86.4,86.57,86.4,86.52,39200.0,63.0565,63.1806,63.0565,63.1441,39200.0
2013-07-11 11:05:00,86.52,86.6,86.48,86.58,62700.0,63.1441,63.2024,63.1149,63.1878,62700.0
2013-07-11 11:10:00,86.59,86.62,86.51,86.52,35500.0,63.1951,63.217,63.1368,63.1441,35500.0
2013-07-11 11:15:00,86.53,86.58,86.45,86.48,41600.0,63.1514,63.1878,63.093,63.1149,41600.0
2013-07-11 11:20:00,86.47,86.6,86.46,86.6,22300.0,63.1076,63.2024,63.1003,63.2024,22300.0
2013-07-11 11:25:00,86.6,86.6,86.51,86.56,35800.0,63.2024,63.2024,63.1368,63.1733,35800.0
2013-07-11 11:30:00,86.58,86.6,86.39,86.41,45000.0,63.1878,63.2024,63.0492,63.0638,45000.0
2013-07-11 11:35:00,86.44,86.56,86.42,86.56,32500.0,63.0857,63.1733,63.0711,63.1733,32500.0
2013-07-11 11:40:00,86.56,86.61,86.52,86.59,40100.0,63.1733,63.2097,63.1441,63.1951,40100.0
2013-07-11 11:45:00,86.59,86.65,86.58,86.61,44200.0,63.1951,63.2389,63.1878,63.2097,44200.0
2013-07-11 11:50:00,86.63,86.67,86.6,86.64,33900.0,63.2243,63.2535,63.2024,63.2316,33900.0
2013-07-11 11:55:00,86.64,86.7,86.64,86.68,30000.0,63.2316,63.2754,63.2316,63.2608,30000.0
2013-07-11 12:00:00,86.68,86.69,86.5,86.52,55100.0,63.2608,63.2681,63.1295,63.1441,55100.0
2013-07-11 12:05:00,86.52,86.53,86.38,86.4,38800.0,63.1441,63.1514,63.0419,63.0565,38800.0
2013-07-11 12:10:00,86.39,86.39,86.22,86.23,24400.0,63.0492,63.0492,62.9251,62.9324,24400.0
2013-07-11 12:15:00,86.23,86.26,86.2,86.24,24300.0,62.9324,62.9543,62.9105,62.9397,24300.0
2013-07-11 12:20:00,86.24,86.32,86.23,86.32,34200.0,62.9397,62.9981,62.9324,62.9981,34200.0
2013-07-11 12:25:00,86.31,86.38,86.31,86.35,27400.0,62.9908,63.0419,62.9908,63.02,27400.0
2013-07-11 12:30:00,86.34,86.39,86.31,86.35,35700.0,63.0127,63.0492,62.9908,63.02,35700.0
2013-07-11 12:35:00,86.34,86.44,86.34,86.41,21800.0,63.0127,63.0857,63.0127,63.0638,21800.0
2013-07-11 12:40:00,86.41,86.49,86.4,86.49,19800.0,63.0638,63.1222,63.0565,63.1222,19800.0
2013-07-11 12:45:00,86.49,86.49,86.38,86.39,20200.0,63.1222,63.1222,63.0419,63.0492,20200.0
2013-07-11 12:50:00,86.38,86.41,86.36,86.4,22100.0,63.0419,63.0638,63.0273,63.0565,22100.0
2013-07-11 12:55:00,86.4,86.4,86.37,86.38,14000.0,63.0565,63.0565,63.0346,63.0419,14000.0
2013-07-11 13:00:00,86.37,86.49,86.36,86.45,41300.0,63.0346,63.1222,63.0273,63.093,41300.0
2013-07-11 13:05:00,86.45,86.46,86.36,86.36,24000.0,63.093,63.1003,63.0273,63.0273,24000.0
2013-07-11 13:10:00,86.35,86.36,86.29,86.29,36100.0,63.02,63.0273,62.9762,62.9762,36100.0
2013-07-11 13:15:00,86.3,86.34,86.28,86.33,28000.0,62.9835,63.0127,62.9689,63.0054,28000.0
2013-07-11 13:20:00,86.32,86.37,86.29,86.34,40500.0,62.9981,63.0346,62.9762,63.0127,40500.0
2013-07-11 13:25:00,86.34,86.4,86.33,86.39,27500.0,63.0127,63.0565,63.0054,63.0492,27500.0
2013-07-11 13:30:00,86.37,86.4,86.27,86.29,28800.0,63.0346,63.0565,62.9616,62.9762,28800.0
2013-07-11 13:35:00,86.28,86.31,86.26,86.31,25400.0,62.9689,62.9908,62.9543,62.9908,25400.0
2013-07-11 13:40:00,86.3,86.39,86.3,86.34,51200.0,62.9835,63.0492,62.9835,63.0127,51200.0
2013-07-11 13:45:00,86.33,86.37,86.31,86.32,39500.0,63.0054,63.0346,62.9908,62.9981,39500.0
2013-07-11 13:50:00,86.31,86.32,86.19,86.22,42500.0,62.9908,62.9981,62.9032,62.9251,42500.0
2013-07-11 13:55:00,86.23,86.28,86.2,86.23,17700.0,62.9324,62.9689,62.9105,62.9324,17700.0
2013-07-11 14:00:00,86.22,86.29,86.22,86.26,22500.0,62.9251,62.9762,62.9251,62.9543,22500.0
2013-07-11 14:05:00,86.25,86.39,86.24,86.39,42900.0,62.947,63.0492,62.9397,63.0492,42900.0
2013-07-11 14:10:00,86.39,86.39,86.34,86.37,19700.0,63.0492,63.0492,63.0127,63.0346,19700.0
2013-07-11 14:15:00,86.38,86.5,86.38,86.48,23600.0,63.0419,63.1295,63.0419,63.1149,23600.0
2013-07-11 14:20:00,86.48,86.56,86.48,86.56,65100.0,63.1149,63.1733,63.1149,63.1733,65100.0
2013-07-11 14:25:00,86.55,86.65,86.55,86.55,54400.0,63.166,63.2389,63.166,63.166,54400.0
2013-07-11 14:30:00,86.57,86.72,86.57,86.65,61400.0,63.1806,63.29,63.1806,63.2389,61400.0
2013-07-11 14:35:00,86.66,86.66,86.55,86.56,39500.0,63.2462,63.2462,63.166,63.1733,39500.0
2013-07-11 14:40:00,86.56,86.63,86.47,86.62,130500.0,63.1733,63.2243,63.1076,63.217,130500.0
2013-07-11 14:45:00,86.62,86.64,86.58,86.59,36400.0,63.217,63.2316,63.1878,63.1951,36400.0
2013-07-11 14:50:00,86.6,86.74,86.6,86.71,78400.0,63.2024,63.3046,63.2024,63.2827,78400.0
2013-07-11 14:55:00,86.72,86.72,86.58,86.66,72900.0,63.29,63.29,63.1878,63.2462,72900.0
2013-07-11 15:00:00,86.65,86.74,86.62,86.7,50600.0,63.2389,63.3046,63.217,63.2754,50600.0
2013-07-11 15:05:00,86.7,86.73,86.67,86.71,53100.0,63.2754,63.2973,63.2535,63.2827,53100.0
2013-07-11 15:10:00,86.7,86.77,86.7,86.75,47400.0,63.2754,63.3265,63.2754,63.3119,47400.0
2013-07-11 15:15:00,86.75,86.81,86.74,86.8,56000.0,63.3119,63.3557,63.3046,63.3484,56000.0
2013-07-11 15:20:00,86.8,86.82,86.78,86.78,71400.0,63.3484,63.363,63.3338,63.3338,71400.0
2013-07-11 15:25:00,86.77,86.77,86.71,86.74,68300.0,63.3265,63.3265,63.2827,63.3046,68300.0
2013-07-11 15:30:00,86.74,86.76,86.64,86.69,90300.0,63.3046,63.3192,63.2316,63.2681,90300.0
2013-07-11 15:35:00,86.68,86.7,86.64,86.69,67500.0,63.2608,63.2754,63.2316,63.2681,67500.0
2013-07-11 15:40:00,86.69,86.71,86.66,86.66,90500.0,63.2681,63.2827,63.2462,63.2462,90500.0
2013-07-11 15:45:00,86.65,86.66,86.52,86.52,193000.0,63.2389,63.2462,63.1441,63.1441,193000.0
2013-07-11 15:50:00,86.52,86.55,86.47,86.48,174100.0,63.1441,63.166,63.1076,63.1149,174100.0
2013-07-11 15:55:00,86.48,86.71,86.48,86.7,497600.0,63.1149,63.2827,63.1149,63.2754,497600.0
2013-07-12 09:30:00,86.63,86.92,86.54,86.91,172800.0,63.2243,63.436,63.1587,63.4287,172800.0
2013-07-12 09:35:00,86.92,86.98,86.84,86.89,116000.0,63.436,63.4798,63.3776,63.4141,116000.0
2013-07-12 09:40:00,86.87,86.87,86.71,86.79,190300.0,63.3995,63.3995,63.2827,63.3411,190300.0
2013-07-12 09:45:00,86.81,86.97,86.8,86.93,61600.0,63.3557,63.4725,63.3484,63.4433,61600.0
2013-07-12 09:50:00,86.95,87.09,86.94,86.95,126400.0,63.4579,63.5601,63.4506,63.4579,126400.0
2013-07-12 09:55:00,86.94,86.98,86.83,86.97,57200.0,63.4506,63.4798,63.3703,63.4725,57200.0
2013-07-12 10:00:00,86.98,87.04,86.84,86.92,83500.0,63.4798,63.5236,63.3776,63.436,83500.0
2013-07-12 10:05:00,86.91,86.94,86.79,86.79,84900.0,63.4287,63.4506,63.3411,63.3411,84900.0
2013-07-12 10:10:00,86.8,86.94,86.77,86.84,54100.0,63.3484,63.4506,63.3265,63.3776,54100.0
2013-07-12 10:15:00,86.84,87.05,86.82,87.04,58800.0,63.3776,63.5309,63.363,63.5236,58800.0
2013-07-12 10:20:00,87.04,87.1,86.99,87.08,55600.0,63.5236,63.5674,63.4871,63.5528,55600.0
2013-07-12 10:25:00,87.08,87.11,86.91,86.94,84000.0,63.5528,63.5747,63.4287,63.4506,84000.0
2013-07-12 10:30:00,86.95,87.01,86.82,86.82,63000.0,63.4579,63.5017,63.363,63.363,63000.0
2013-07-12 10:35:00,86.82,87.01,86.81,86.99,117400.0,63.363,63.5017,63.3557,63.4871,117400.0
2013-07-12 10:40:00,86.99,87.08,86.98,87.06,52400.0,63.4871,63.5528,63.4798,63.5382,52400.0
2013-07-12 10:45:00,87.08,87.12,86.95,86.96,43100.0,63.5528,63.582,63.4579,63.4652,43100.0
2013-07-12 10:50:00,86.97,87.02,86.92,87.0,50300.0,63.4725,63.509,63.436,63.4944,50300.0
2013-07-12 10:55:00,86.99,87.06,86.96,86.98,40100.0,63.4871,63.5382,63.4652,63.4798,40100.0
2013-07-12 11:00:00,86.98,87.01,86.93,86.98,55300.0,63.4798,63.5017,63.4433,63.4798,55300.0
2013-07-12 11:05:00,86.98,87.1,86.97,87.09,50300.0,63.4798,63.5674,63.4725,63.5601,50300.0
2013-07-12 11:10:00,87.09,87.09,87.02,87.06,34500.0,63.5601,63.5601,63.509,63.5382,34500.0
2013-07-12 11:15:00,87.06,87.13,87.05,87.12,36100.0,63.5382,63.5893,63.5309,63.582,36100.0
2013-07-12 11:20:00,87.11,87.11,87.01,87.06,34100.0,63.5747,63.5747,63.5017,63.5382,34100.0
2013-07-12 11:25:00,87.06,87.1,87.0,87.02,33900.0,63.5382,63.5674,63.4944,63.509,33900.0
2013-07-12 11:30:00,87.02,87.04,86.94,86.95,36100.0,63.509,63.5236,63.4506,63.4579,36100.0
2013-07-12 11:35:00,86.95,86.95,86.87,86.91,37800.0,63.4579,63.4579,63.3995,63.4287,37800.0
2013-07-12 11:40:00,86.9,87.03,86.9,86.97,33500.0,63.4214,63.5163,63.4214,63.4725,33500.0
2013-07-12 11:45:00,86.97,87.01,86.94,86.98,23900.0,63.4725,63.5017,63.4506,63.4798,23900.0
2013-07-12 11:50:00,86.97,86.98,86.9,86.96,45700.0,63.4725,63.4798,63.4214,63.4652,45700.0
2013-07-12 11:55:00,86.96,87.09,86.96,87.04,54500.0,63.4652,63.5601,63.4652,63.5236,54500.0
2013-07-12 12:00:00,87.05,87.06,87.01,87.02,30500.0,63.5309,63.5382,63.5017,63.509,30500.0
2013-07-12 12:05:00,87.03,87.04,86.99,87.03,43300.0,63.5163,63.5236,63.4871,63.5163,43300.0
2013-07-12 12:10:00,87.04,87.06,87.02,87.03,32900.0,63.5236,63.5382,63.509,63.5163,32900.0
2013-07-12 12:15:00,87.03,87.03,86.92,86.97,49300.0,63.5163,63.5163,63.436,63.4725,49300.0
2013-07-12 12:20:00,86.96,87.03,86.9,86.92,69600.0,63.4652,63.5163,63.4214,63.436,69600.0
2013-07-12 12:25:00,86.92,87.07,86.91,87.03,84400.0,63.436,63.5455,63.4287,63.5163,84400.0
2013-07-12 12:30:00,87.02,87.06,86.97,86.99,33200.0,63.509,63.5382,63.4725,63.4871,33200.0
2013-07-12 12:35:00,86.99,87.02,86.96,87.01,28500.0,63.4871,63.509,63.4652,63.5017,28500.0
2013-07-12 12:40:00,87.01,87.09,86.98,87.04,35600.0,63.5017,63.5601,63.4798,63.5236,35600.0
2013-07-12 12:45:00,87.03,87.05,86.95,86.95,32100.0,63.5163,63.5309,63.4579,63.4579,32100.0
2013-07-12 12:50:00,86.98,86.99,86.88,86.91,67300.0,63.4798,63.4871,63.4068,63.4287,67300.0
2013-07-12 12:55:00,86.9,86.94,86.88,86.92,50100.0,63.4214,63.4506,63.4068,63.436,50100.0
2013-07-12 13:00:00,86.91,87.0,86.88,86.88,42900.0,63.4287,63.4944,63.4068,63.4068,42900.0
2013-07-12 13:05:00,86.89,86.95,86.88,86.91,65300.0,63.4141,63.4579,63.4068,63.4287,65300.0
2013-07-12 13:10:00,86.91,86.93,86.9,86.93,56300.0,63.4287,63.4433,63.4214,63.4433,56300.0
2013-07-12 13:15:00,86.93,87.0,86.93,87.0,32400.0,63.4433,63.4944,63.4433,63.4944,32400.0
2013-07-12 13:20:00,87.0,87.08,86.98,87.05,42300.0,63.4944,63.5528,63.4798,63.5309,42300.0
2013-07-12 13:25:00,87.05,87.08,87.0,87.02,23000.0,63.5309,63.5528,63.4944,63.509,23000.0
2013-07-12 13:30:00,87.02,87.06,87.0,87.04,16000.0,63.509,63.5382,63.4944,63.5236,16000.0
2013-07-12 13:35:00,87.04,87.06,87.0,87.02,21100.0,63.5236,63.5382,63.4944,63.509,21100.0
2013-07-12 13:40:00,87.01,87.06,86.97,87.0,30900.0,63.5017,63.5382,63.4725,63.4944,30900.0
2013-07-12 13:45:00,87.0,87.03,86.98,87.02,40200.0,63.4944,63.5163,63.4798,63.509,40200.0
2013-07-12 13:50:00,87.04,87.06,87.01,87.01,33700.0,63.5236,63.5382,63.5017,63.5017,33700.0
2013-07-12 13:55:00,87.02,87.02,86.96,86.98,34000.0,63.509,63.509,63.4652,63.4798,34000.0
2013-07-12 14:00:00,87.0,87.05,86.98,87.01,29800.0,63.4944,63.5309,63.4798,63.5017,29800.0
2013-07-12 14:05:00,87.0,87.02,86.92,86.94,39600.0,63.4944,63.509,63.436,63.4506,39600.0
2013-07-12 14:10:00,86.92,87.03,86.9,87.03,178100.0,63.436,63.5163,63.4214,63.5163,178100.0
2013-07-12 14:15:00,87.02,87.08,87.0,87.02,48500.0,63.509,63.5528,63.4944,63.509,48500.0
2013-07-12 14:20:00,87.02,87.09,86.99,86.99,30800.0,63.509,63.5601,63.4871,63.4871,30800.0
2013-07-12 14:25:00,87.0,87.03,86.98,87.01,21400.0,63.4944,63.5163,63.4798,63.5017,21400.0
2013-07-12 14:30:00,87.01,87.06,87.0,87.06,28100.0,63.5017,63.5382,63.4944,63.5382,28100.0
2013-07-12 14:35:00,87.04,87.12,87.02,87.12,37000.0,63.5236,63.582,63.509,63.582,37000.0
2013-07-12 14:40:00,87.12,87.17,87.11,87.14,38900.0,63.582,63.6184,63.5747,63.5965,38900.0
2013-07-12 14:45:00,87.15,87.24,87.14,87.19,63600.0,63.6038,63.6695,63.5965,63.633,63600.0
2013-07-12 14:50:00,87.18,87.27,87.18,87.25,35200.0,63.6257,63.6914,63.6257,63.6768,35200.0
2013-07-12 14:55:00,87.23,87.25,87.17,87.23,32600.0,63.6622,63.6768,63.6184,63.6622,32600.0
2013-07-12 15:00:00,87.23,87.27,87.12,87.13,49000.0,63.6622,63.6914,63.582,63.5893,49000.0
2013-07-12 15:05:00,87.13,87.13,87.05,87.09,38800.0,63.5893,63.5893,63.5309,63.5601,38800.0
2013-07-12 15:10:00,87.08,87.17,87.08,87.16,28300.0,63.5528,63.6184,63.5528,63.6111,28300.0
2013-07-12 15:15:00,87.15,87.17,87.09,87.11,26300.0,63.6038,63.6184,63.5601,63.5747,26300.0
2013-07-12 15:20:00,87.11,87.12,87.03,87.04,57700.0,63.5747,63.582,63.5163,63.5236,57700.0
2013-07-12 15:25:00,87.04,87.06,87.0,87.04,32900.0,63.5236,63.5382,63.4944,63.5236,32900.0
2013-07-12 15:30:00,87.04,87.07,87.01,87.07,30200.0,63.5236,63.5455,63.5017,63.5455,30200.0
2013-07-12 15:35:00,87.07,87.1,87.04,87.06,53600.0,63.5455,63.5674,63.5236,63.5382,53600.0
2013-07-12 15:40:00,87.06,87.16,87.05,87.12,55700.0,63.5382,63.6111,63.5309,63.582,55700.0
2013-07-12 15:45:00,87.12,87.21,87.12,87.2,125800.0,63.582,63.6476,63.582,63.6403,125800.0
2013-07-12 15:50:00,87.21,87.22,87.16,87.17,94100.0,63.6476,63.6549,63.6111,63.6184,94100.0
2013-07-12 15:55:00,87.17,87.22,87.13,87.17,235800.0,63.6184,63.6549,63.5893,63.6184,235800.0
2013-07-15 09:30:00,87.24,87.75,87.19,87.75,188300.0,63.6695,64.0417,63.633,64.0417,188300.0
2013-07-15 09:35:00,87.71,88.03,87.7,88.03,241100.0,64.0125,64.2461,64.0052,64.2461,241100.0
2013-07-15 09:40:00,88.03,88.03,87.55,87.82,114300.0,64.2461,64.2461,63.8958,64.0928,114300.0
2013-07-15 09:45:00,87.81,87.81,87.5,87.5,46400.0,64.0855,64.0855,63.8593,63.8593,46400.0
2013-07-15 09:50:00,87.51,87.57,87.44,87.51,46600.0,63.8666,63.9104,63.8155,63.8666,46600.0
2013-07-15 09:55:00,87.51,87.66,87.48,87.58,42400.0,63.8666,63.9761,63.8447,63.9177,42400.0
2013-07-15 10:00:00,87.58,87.61,87.43,87.46,49700.0,63.9177,63.9396,63.8082,63.8301,49700.0
2013-07-15 10:05:00,87.45,87.5,87.4,87.47,60800.0,63.8228,63.8593,63.7863,63.8374,60800.0
2013-07-15 10:10:00,87.48,87.63,87.48,87.59,46800.0,63.8447,63.9542,63.8447,63.925,46800.0
2013-07-15 10:15:00,87.6,87.7,87.59,87.7,38100.0,63.9323,64.0052,63.925,64.0052,38100.0
2013-07-15 10:20:00,87.7,87.7,87.51,87.56,55300.0,64.0052,64.0052,63.8666,63.9031,55300.0
2013-07-15 10:25:00,87.56,87.57,87.42,87.47,57800.0,63.9031,63.9104,63.8009,63.8374,57800.0
2013-07-15 10:30:00,87.47,87.47,87.4,87.41,42000.0,63.8374,63.8374,63.7863,63.7936,42000.0
2013-07-15 10:35:00,87.42,87.43,87.34,87.42,50800.0,63.8009,63.8082,63.7425,63.8009,50800.0
2013-07-15 10:40:00,87.42,87.51,87.42,87.5,18900.0,63.8009,63.8666,63.8009,63.8593,18900.0
2013-07-15 10:45:00,87.51,87.53,87.47,87.48,27000.0,63.8666,63.8812,63.8374,63.8447,27000.0
2013-07-15 10:50:00,87.49,87.58,87.48,87.53,20900.0,63.852,63.9177,63.8447,63.8812,20900.0
2013-07-15 10:55:00,87.53,87.58,87.44,87.55,26100.0,63.8812,63.9177,63.8155,63.8958,26100.0
2013-07-15 11:00:00,87.55,87.59,87.54,87.55,17200.0,63.8958,63.925,63.8885,63.8958,17200.0
2013-07-15 11:05:00,87.54,87.58,87.53,87.57,39900.0,63.8885,63.9177,63.8812,63.9104,39900.0
2013-07-15 11:10:00,87.58,87.67,87.56,87.65,68900.0,63.9177,63.9834,63.9031,63.9688,68900.0
2013-07-15 11:15:00,87.67,87.72,87.61,87.64,42000.0,63.9834,64.0198,63.9396,63.9615,42000.0
2013-07-15 11:20:00,87.64,87.78,87.64,87.78,32200.0,63.9615,64.0636,63.9615,64.0636,32200.0
2013-07-15 11:25:00,87.78,87.86,87.78,87.85,60200.0,64.0636,64.122,64.0636,64.1147,60200.0
2013-07-15 11:30:00,87.85,87.95,87.85,87.87,56600.0,64.1147,64.1877,64.1147,64.1293,56600.0
2013-07-15 11:35:00,87.87,87.95,87.87,87.88,38000.0,64.1293,64.1877,64.1293,64.1366,38000.0
2013-07-15 11:40:00,87.88,87.89,87.82,87.82,23500.0,64.1366,64.1439,64.0928,64.0928,23500.0
2013-07-15 11:45:00,87.83,87.83,87.67,87.68,55900.0,64.1001,64.1001,63.9834,63.9907,55900.0
2013-07-15 11:50:00,87.68,87.69,87.62,87.65,53100.0,63.9907,63.9979,63.9469,63.9688,53100.0
2013-07-15 11:55:00,87.65,87.71,87.65,87.69,27100.0,63.9688,64.0125,63.9688,63.9979,27100.0
2013-07-15 12:00:00,87.69,87.77,87.67,87.73,40500.0,63.9979,64.0563,63.9834,64.0271,40500.0
2013-07-15 12:05:00,87.73,87.74,87.67,87.69,20800.0,64.0271,64.0344,63.9834,63.9979,20800.0
2013-07-15 12:10:00,87.68,87.73,87.67,87.7,22900.0,63.9907,64.0271,63.9834,64.0052,22900.0
2013-07-15 12:15:00,87.71,87.72,87.67,87.68,43400.0,64.0125,64.0198,63.9834,63.9907,43400.0
2013-07-15 12:20:00,87.68,87.75,87.67,87.75,27600.0,63.9907,64.0417,63.9834,64.0417,27600.0
2013-07-15 12:25:00,87.75,87.76,87.71,87.73,27100.0,64.0417,64.049,64.0125,64.0271,27100.0
2013-07-15 12:30:00,87.73,87.78,87.7,87.7,47900.0,64.0271,64.0636,64.0052,64.0052,47900.0
2013-07-15 12:35:00,87.7,87.7,87.63,87.65,19900.0,64.0052,64.0052,63.9542,63.9688,19900.0
2013-07-15 12:40:00,87.63,87.64,87.6,87.6,15600.0,63.9542,63.9615,63.9323,63.9323,15600.0
2013-07-15 12:45:00,87.61,87.61,87.56,87.58,20700.0,63.9396,63.9396,63.9031,63.9177,20700.0
2013-07-15 12:50:00,87.58,87.58,87.5,87.53,20700.0,63.9177,63.9177,63.8593,63.8812,20700.0
2013-07-15 12:55:00,87.51,87.53,87.5,87.52,22000.0,63.8666,63.8812,63.8593,63.8739,22000.0
2013-07-15 13:00:00,87.53,87.53,87.5,87.52,25500.0,63.8812,63.8812,63.8593,63.8739,25500.0
2013-07-15 13:05:00,87.53,87.54,87.47,87.47,30400.0,63.8812,63.8885,63.8374,63.8374,30400.0
2013-07-15 13:10:00,87.48,87.48,87.4,87.41,26900.0,63.8447,63.8447,63.7863,63.7936,26900.0
2013-07-15 13:15:00,87.41,87.48,87.38,87.43,54800.0,63.7936,63.8447,63.7717,63.8082,54800.0
2013-07-15 13:20:00,87.44,87.49,87.43,87.48,14100.0,63.8155,63.852,63.8082,63.8447,14100.0
2013-07-15 13:25:00,87.48,87.49,87.43,87.45,32200.0,63.8447,63.852,63.8082,63.8228,32200.0
2013-07-15 13:30:00,87.45,87.48,87.44,87.47,16700.0,63.8228,63.8447,63.8155,63.8374,16700.0
2013-07-15 13:35:00,87.47,87.51,87.45,87.47,19200.0,63.8374,63.8666,63.8228,63.8374,19200.0
2013-07-15 13:40:00,87.48,87.53,87.46,87.52,42600.0,63.8447,63.8812,63.8301,63.8739,42600.0
2013-07-15 13:45:00,87.52,87.58,87.51,87.58,25200.0,63.8739,63.9177,63.8666,63.9177,25200.0
2013-07-15 13:50:00,87.58,87.64,87.56,87.63,14900.0,63.9177,63.9615,63.9031,63.9542,14900.0
2013-07-15 13:55:00,87.63,87.7,87.61,87.69,63800.0,63.9542,64.0052,63.9396,63.9979,63800.0
2013-07-15 14:00:00,87.67,87.71,87.67,87.7,15400.0,63.9834,64.0125,63.9834,64.0052,15400.0
2013-07-15 14:05:00,87.7,87.7,87.64,87.64,13100.0,64.0052,64.0052,63.9615,63.9615,13100.0
2013-07-15 14:10:00,87.65,87.74,87.65,87.74,24700.0,63.9688,64.0344,63.9688,64.0344,24700.0
2013-07-15 14:15:00,87.73,87.74,87.69,87.73,26000.0,64.0271,64.0344,63.9979,64.0271,26000.0
2013-07-15 14:20:00,87.73,87.75,87.69,87.7,12700.0,64.0271,64.0417,63.9979,64.0052,12700.0
2013-07-15 14:25:00,87.69,87.71,87.67,87.7,22200.0,63.9979,64.0125,63.9834,64.0052,22200.0
2013-07-15 14:30:00,87.7,87.72,87.65,87.65,18800.0,64.0052,64.0198,63.9688,63.9688,18800.0
2013-07-15 14:35:00,87.65,87.7,87.64,87.67,11500.0,63.9688,64.0052,63.9615,63.9834,11500.0
2013-07-15 14:40:00,87.67,87.71,87.66,87.71,26000.0,63.9834,64.0125,63.9761,64.0125,26000.0
2013-07-15 14:45:00,87.72,87.77,87.71,87.71,50000.0,64.0198,64.0563,64.0125,64.0125,50000.0
2013-07-15 14:50:00,87.72,87.81,87.72,87.8,29600.0,64.0198,64.0855,64.0198,64.0782,29600.0
2013-07-15 14:55:00,87.8,87.86,87.79,87.84,42400.0,64.0782,64.122,64.0709,64.1074,42400.0
2013-07-15 15:00:00,87.83,87.89,87.83,87.88,49200.0,64.1001,64.1439,64.1001,64.1366,49200.0
2013-07-15 15:05:00,87.88,87.9,87.79,87.86,55000.0,64.1366,64.1512,64.0709,64.122,55000.0
2013-07-15 15:10:00,87.85,87.86,87.81,87.81,30300.0,64.1147,64.122,64.0855,64.0855,30300.0
2013-07-15 15:15:00,87.82,87.82,87.7,87.73,49900.0,64.0928,64.0928,64.0052,64.0271,49900.0
2013-07-15 15:20:00,87.74,87.74,87.69,87.7,42500.0,64.0344,64.0344,63.9979,64.0052,42500.0
2013-07-15 15:25:00,87.7,87.71,87.61,87.63,40300.0,64.0052,64.0125,63.9396,63.9542,40300.0
2013-07-15 15:30:00,87.63,87.66,87.61,87.63,48500.0,63.9542,63.9761,63.9396,63.9542,48500.0
2013-07-15 15:35:00,87.62,87.68,87.6,87.65,59400.0,63.9469,63.9907,63.9323,63.9688,59400.0
2013-07-15 15:40:00,87.64,87.65,87.54,87.55,49900.0,63.9615,63.9688,63.8885,63.8958,49900.0
2013-07-15 15:45:00,87.55,87.58,87.5,87.5,112400.0,63.8958,63.9177,63.8593,63.8593,112400.0
2013-07-15 15:50:00,87.5,87.51,87.45,87.47,87800.0,63.8593,63.8666,63.8228,63.8374,87800.0
2013-07-15 15:55:00,87.46,87.47,87.37,87.41,294700.0,63.8301,63.8374,63.7644,63.7936,294700.0
2013-07-16 09:30:00,87.67,88.22,87.64,88.22,220100.0,63.9834,64.3848,63.9615,64.3848,220100.0
2013-07-16 09:35:00,88.22,88.35,88.04,88.35,132500.0,64.3848,64.4796,64.2534,64.4796,132500.0
2013-07-16 09:40:00,88.34,88.53,88.34,88.36,186300.0,64.4723,64.611,64.4723,64.4869,186300.0
2013-07-16 09:45:00,88.34,88.4,88.15,88.24,89800.0,64.4723,64.5161,64.3337,64.3994,89800.0
2013-07-16 09:50:00,88.23,88.29,88.13,88.16,59900.0,64.3921,64.4358,64.3191,64.341,59900.0
2013-07-16 09:55:00,88.16,88.29,88.15,88.23,65900.0,64.341,64.4358,64.3337,64.3921,65900.0
2013-07-16 10:00:00,88.25,88.25,88.11,88.13,128400.0,64.4066,64.4066,64.3045,64.3191,128400.0
2013-07-16 10:05:00,88.12,88.19,88.05,88.14,54900.0,64.3118,64.3629,64.2607,64.3264,54900.0
2013-07-16 10:10:00,88.12,88.14,87.92,87.92,183400.0,64.3118,64.3264,64.1658,64.1658,183400.0
2013-07-16 10:15:00,87.92,88.02,87.87,88.01,141600.0,64.1658,64.2388,64.1293,64.2315,141600.0
2013-07-16 10:20:00,88.01,88.06,87.96,88.03,49700.0,64.2315,64.268,64.195,64.2461,49700.0
2013-07-16 10:25:00,88.01,88.08,87.99,88.02,32400.0,64.2315,64.2826,64.2169,64.2388,32400.0
2013-07-16 10:30:00,88.02,88.05,87.99,88.04,26400.0,64.2388,64.2607,64.2169,64.2534,26400.0
2013-07-16 10:35:00,88.05,88.12,88.01,88.09,67400.0,64.2607,64.3118,64.2315,64.2899,67400.0
2013-07-16 10:40:00,88.09,88.13,88.09,88.13,28200.0,64.2899,64.3191,64.2899,64.3191,28200.0
2013-07-16 10:45:00,88.14,88.2,88.13,88.17,43100.0,64.3264,64.3702,64.3191,64.3483,43100.0
2013-07-16 10:50:00,88.18,88.23,88.14,88.14,39800.0,64.3556,64.3921,64.3264,64.3264,39800.0
2013-07-16 10:55:00,88.14,88.17,88.08,88.12,30500.0,64.3264,64.3483,64.2826,64.3118,30500.0
2013-07-16 11:00:00,88.14,88.16,88.07,88.08,35000.0,64.3264,64.341,64.2753,64.2826,35000.0
2013-07-16 11:05:00,88.06,88.09,87.98,88.0,59600.0,64.268,64.2899,64.2096,64.2242,59600.0
2013-07-16 11:10:00,88.01,88.02,87.94,87.94,27800.0,64.2315,64.2388,64.1804,64.1804,27800.0
2013-07-16 11:15:00,87.94,87.94,87.72,87.73,115900.0,64.1804,64.1804,64.0198,64.0271,115900.0
2013-07-16 11:20:00,87.73,87.76,87.67,87.68,39300.0,64.0271,64.049,63.9834,63.9907,39300.0
2013-07-16 11:25:00,87.68,87.68,87.56,87.56,55300.0,63.9907,63.9907,63.9031,63.9031,55300.0
2013-07-16 11:30:00,87.56,87.62,87.55,87.55,26100.0,63.9031,63.9469,63.8958,63.8958,26100.0
2013-07-16 11:35:00,87.55,87.62,87.55,87.6,45900.0,63.8958,63.9469,63.8958,63.9323,45900.0
2013-07-16 11:40:00,87.59,87.6,87.55,87.59,24500.0,63.925,63.9323,63.8958,63.925,24500.0
2013-07-16 11:45:00,87.58,87.61,87.52,87.53,53200.0,63.9177,63.9396,63.8739,63.8812,53200.0
2013-07-16 11:50:00,87.53,87.6,87.5,87.59,45900.0,63.8812,63.9323,63.8593,63.925,45900.0
2013-07-16 11:55:00,87.6,87.61,87.56,87.56,34100.0,63.9323,63.9396,63.9031,63.9031,34100.0
2013-07-16 12:00:00,87.57,87.58,87.53,87.56,16100.0,63.9104,63.9177,63.8812,63.9031,16100.0
2013-07-16 12:05:00,87.57,87.6,87.54,87.56,21100.0,63.9104,63.9323,63.8885,63.9031,21100.0
2013-07-16 12:10:00,87.57,87.74,87.57,87.74,99000.0,63.9104,64.0344,63.9104,64.0344,99000.0
2013-07-16 12:15:00,87.73,87.82,87.72,87.81,32800.0,64.0271,64.0928,64.0198,64.0855,32800.0
2013-07-16 12:20:00,87.81,87.86,87.78,87.83,74000.0,64.0855,64.122,64.0636,64.1001,74000.0
2013-07-16 12:25:00,87.83,87.83,87.67,87.71,61100.0,64.1001,64.1001,63.9834,64.0125,61100.0
2013-07-16 12:30:00,87.71,87.74,87.58,87.65,69900.0,64.0125,64.0344,63.9177,63.9688,69900.0
2013-07-16 12:35:00,87.65,87.66,87.55,87.58,23200.0,63.9688,63.9761,63.8958,63.9177,23200.0
2013-07-16 12:40:00,87.58,87.6,87.55,87.56,21900.0,63.9177,63.9323,63.8958,63.9031,21900.0
2013-07-16 12:45:00,87.56,87.6,87.43,87.46,85700.0,63.9031,63.9323,63.8082,63.8301,85700.0
2013-07-16 12:50:00,87.46,87.48,87.42,87.45,44700.0,63.8301,63.8447,63.8009,63.8228,44700.0
2013-07-16 12:55:00,87.45,87.5,87.43,87.46,29100.0,63.8228,63.8593,63.8082,63.8301,29100.0
2013-07-16 13:00:00,87.46,87.55,87.46,87.49,40200.0,63.8301,63.8958,63.8301,63.852,40200.0
2013-07-16 13:05:00,87.49,87.55,87.47,87.55,23600.0,63.852,63.8958,63.8374,63.8958,23600.0
2013-07-16 13:10:00,87.54,87.54,87.44,87.44,20600.0,63.8885,63.8885,63.8155,63.8155,20600.0
2013-07-16 13:15:00,87.45,87.5,87.42,87.47,45300.0,63.8228,63.8593,63.8009,63.8374,45300.0
2013-07-16 13:20:00,87.48,87.51,87.47,87.5,15700.0,63.8447,63.8666,63.8374,63.8593,15700.0
2013-07-16 13:25:00,87.5,87.54,87.48,87.51,15500.0,63.8593,63.8885,63.8447,63.8666,15500.0
2013-07-16 13:30:00,87.52,87.58,87.48,87.58,69500.0,63.8739,63.9177,63.8447,63.9177,69500.0
2013-07-16 13:35:00,87.58,87.59,87.51,87.59,31600.0,63.9177,63.925,63.8666,63.925,31600.0
2013-07-16 13:40:00,87.58,87.67,87.58,87.62,27100.0,63.9177,63.9834,63.9177,63.9469,27100.0
2013-07-16 13:45:00,87.62,87.68,87.61,87.64,21000.0,63.9469,63.9907,63.9396,63.9615,21000.0
2013-07-16 13:50:00,87.64,87.65,87.59,87.62,23600.0,63.9615,63.9688,63.925,63.9469,23600.0
2013-07-16 13:55:00,87.63,87.73,87.63,87.68,39700.0,63.9542,64.0271,63.9542,63.9907,39700.0
2013-07-16 14:00:00,87.68,87.77,87.67,87.77,31900.0,63.9907,64.0563,63.9834,64.0563,31900.0
2013-07-16 14:05:00,87.77,87.83,87.75,87.83,29400.0,64.0563,64.1001,64.0417,64.1001,29400.0
2013-07-16 14:10:00,87.83,87.96,87.81,87.91,66900.0,64.1001,64.195,64.0855,64.1585,66900.0
2013-07-16 14:15:00,87.92,87.93,87.84,87.87,46000.0,64.1658,64.1731,64.1074,64.1293,46000.0
2013-07-16 14:20:00,87.87,87.91,87.85,87.9,27700.0,64.1293,64.1585,64.1147,64.1512,27700.0
2013-07-16 14:25:00,87.9,87.93,87.84,87.84,30000.0,64.1512,64.1731,64.1074,64.1074,30000.0
2013-07-16 14:30:00,87.85,87.89,87.83,87.87,54000.0,64.1147,64.1439,64.1001,64.1293,54000.0
2013-07-16 14:35:00,87.87,87.95,87.86,87.95,18800.0,64.1293,64.1877,64.122,64.1877,18800.0
2013-07-16 14:40:00,87.95,87.99,87.95,87.99,37100.0,64.1877,64.2169,64.1877,64.2169,37100.0
2013-07-16 14:45:00,87.99,88.05,87.97,87.97,43600.0,64.2169,64.2607,64.2023,64.2023,43600.0
2013-07-16 14:50:00,87.97,88.05,87.96,88.05,37600.0,64.2023,64.2607,64.195,64.2607,37600.0
2013-07-16 14:55:00,88.05,88.06,88.0,88.01,39600.0,64.2607,64.268,64.2242,64.2315,39600.0
2013-07-16 15:00:00,88.01,88.01,87.91,87.97,57500.0,64.2315,64.2315,64.1585,64.2023,57500.0
2013-07-16 15:05:00,87.98,88.0,87.94,87.98,45700.0,64.2096,64.2242,64.1804,64.2096,45700.0
2013-07-16 15:10:00,87.98,87.99,87.97,87.98,38700.0,64.2096,64.2169,64.2023,64.2096,38700.0
2013-07-16 15:15:00,87.98,88.0,87.93,87.95,61800.0,64.2096,64.2242,64.1731,64.1877,61800.0
2013-07-16 15:20:00,87.96,88.06,87.96,88.03,65700.0,64.195,64.268,64.195,64.2461,65700.0
2013-07-16 15:25:00,88.03,88.06,87.98,88.03,68600.0,64.2461,64.268,64.2096,64.2461,68600.0
2013-07-16 15:30:00,88.03,88.11,88.02,88.1,83200.0,64.2461,64.3045,64.2388,64.2972,83200.0
2013-07-16 15:35:00,88.1,88.12,87.99,87.99,82600.0,64.2972,64.3118,64.2169,64.2169,82600.0
2013-07-16 15:40:00,87.99,88.09,87.99,88.07,86600.0,64.2169,64.2899,64.2169,64.2753,86600.0
2013-07-16 15:45:00,88.08,88.1,88.06,88.07,133800.0,64.2826,64.2972,64.268,64.2753,133800.0
2013-07-16 15:50:00,88.07,88.11,88.07,88.11,115500.0,64.2753,64.3045,64.2753,64.3045,115500.0
2013-07-16 15:55:00,88.11,88.18,88.1,88.17,250200.0,64.3045,64.3556,64.2972,64.3483,250200.0
2013-07-17 09:30:00,88.42,89.0,88.42,88.97,327100.0,64.5307,64.954,64.5307,64.9321,327100.0
2013-07-17 09:35:00,88.97,88.99,88.76,88.8,135700.0,64.9321,64.9467,64.7789,64.8081,135700.0
2013-07-17 09:40:00,88.81,88.95,88.63,88.82,122600.0,64.8153,64.9175,64.684,64.8226,122600.0
2013-07-17 09:45:00,88.8,88.8,88.34,88.35,107500.0,64.8081,64.8081,64.4723,64.4796,107500.0
2013-07-17 09:50:00,88.4,88.48,88.3,88.45,88200.0,64.5161,64.5745,64.4431,64.5526,88200.0
2013-07-17 09:55:00,88.44,88.47,88.37,88.41,42600.0,64.5453,64.5672,64.4942,64.5234,42600.0
2013-07-17 10:00:00,88.4,88.43,88.21,88.21,53600.0,64.5161,64.538,64.3775,64.3775,53600.0
2013-07-17 10:05:00,88.22,88.38,88.19,88.26,80700.0,64.3848,64.5015,64.3629,64.4139,80700.0
2013-07-17 10:10:00,88.26,88.37,88.26,88.33,100800.0,64.4139,64.4942,64.4139,64.465,100800.0
2013-07-17 10:15:00,88.34,88.35,88.26,88.27,101700.0,64.4723,64.4796,64.4139,64.4212,101700.0
2013-07-17 10:20:00,88.29,88.3,88.14,88.17,222400.0,64.4358,64.4431,64.3264,64.3483,222400.0
2013-07-17 10:25:00,88.18,88.36,88.17,88.3,143000.0,64.3556,64.4869,64.3483,64.4431,143000.0
2013-07-17 10:30:00,88.32,88.36,88.21,88.25,131000.0,64.4577,64.4869,64.3775,64.4066,131000.0
2013-07-17 10:35:00,88.25,88.43,88.23,88.32,158200.0,64.4066,64.538,64.3921,64.4577,158200.0
2013-07-17 10:40:00,88.31,88.31,88.15,88.18,107400.0,64.4504,64.4504,64.3337,64.3556,107400.0
2013-07-17 10:45:00,88.18,88.18,87.96,88.03,91600.0,64.3556,64.3556,64.195,64.2461,91600.0
2013-07-17 10:50:00,88.03,88.03,87.88,87.91,55700.0,64.2461,64.2461,64.1366,64.1585,55700.0
2013-07-17 10:55:00,87.91,87.97,87.9,87.96,35400.0,64.1585,64.2023,64.1512,64.195,35400.0
2013-07-17 11:00:00,87.97,88.08,87.95,88.02,44500.0,64.2023,64.2826,64.1877,64.2388,44500.0
2013-07-17 11:05:00,88.01,88.01,87.93,87.95,26600.0,64.2315,64.2315,64.1731,64.1877,26600.0
2013-07-17 11:10:00,87.97,88.02,87.9,87.98,24800.0,64.2023,64.2388,64.1512,64.2096,24800.0
2013-07-17 11:15:00,87.99,88.08,87.98,88.04,53800.0,64.2169,64.2826,64.2096,64.2534,53800.0
2013-07-17 11:20:00,88.03,88.08,87.99,88.01,28200.0,64.2461,64.2826,64.2169,64.2315,28200.0
2013-07-17 11:25:00,88.0,88.0,87.82,87.9,51200.0,64.2242,64.2242,64.0928,64.1512,51200.0
2013-07-17 11:30:00,87.89,87.92,87.85,87.9,30700.0,64.1439,64.1658,64.1147,64.1512,30700.0
2013-07-17 11:35:00,87.89,87.89,87.8,87.84,34600.0,64.1439,64.1439,64.0782,64.1074,34600.0
2013-07-17 11:40:00,87.83,87.92,87.83,87.89,49400.0,64.1001,64.1658,64.1001,64.1439,49400.0
2013-07-17 11:45:00,87.91,87.92,87.8,87.85,35100.0,64.1585,64.1658,64.0782,64.1147,35100.0
2013-07-17 11:50:00,87.84,87.84,87.78,87.81,72300.0,64.1074,64.1074,64.0636,64.0855,72300.0
2013-07-17 11:55:00,87.79,87.79,87.55,87.62,90700.0,64.0709,64.0709,63.8958,63.9469,90700.0
2013-07-17 12:00:00,87.62,87.78,87.62,87.77,30900.0,63.9469,64.0636,63.9469,64.0563,30900.0
2013-07-17 12:05:00,87.77,87.82,87.74,87.75,23900.0,64.0563,64.0928,64.0344,64.0417,23900.0
2013-07-17 12:10:00,87.76,87.85,87.75,87.85,36500.0,64.049,64.1147,64.0417,64.1147,36500.0
2013-07-17 12:15:00,87.84,87.85,87.78,87.79,28600.0,64.1074,64.1147,64.0636,64.0709,28600.0
2013-07-17 12:20:00,87.79,87.81,87.72,87.74,27500.0,64.0709,64.0855,64.0198,64.0344,27500.0
2013-07-17 12:25:00,87.75,87.83,85.97,86.35,1558800.0,64.0417,64.1001,62.7427,63.02,1558800.0
2013-07-17 12:30:00,86.35,86.65,86.01,86.37,1487200.0,63.02,63.2389,62.7719,63.0346,1487200.0
2013-07-17 12:35:00,86.37,86.43,85.88,86.08,1190100.0,63.0346,63.0784,62.677,62.8229,1190100.0
2013-07-17 12:40:00,86.09,86.46,86.04,86.31,485600.0,62.8302,63.1003,62.7937,62.9908,485600.0
2013-07-17 12:45:00,86.33,86.39,86.24,86.31,186500.0,63.0054,63.0492,62.9397,62.9908,186500.0
2013-07-17 12:50:00,86.3,86.39,86.1,86.1,260900.0,62.9835,63.0492,62.8375,62.8375,260900.0
2013-07-17 12:55:00,86.1,86.48,86.06,86.45,303700.0,62.8375,63.1149,62.8083,63.093,303700.0
2013-07-17 13:00:00,86.45,86.76,86.38,86.72,397400.0,63.093,63.3192,63.0419,63.29,397400.0
2013-07-17 13:05:00,86.71,86.88,86.63,86.83,234200.0,63.2827,63.4068,63.2243,63.3703,234200.0
2013-07-17 13:10:00,86.84,86.94,86.76,86.82,178800.0,63.3776,63.4506,63.3192,63.363,178800.0
2013-07-17 13:15:00,86.82,86.84,86.65,86.68,162200.0,63.363,63.3776,63.2389,63.2608,162200.0
2013-07-17 13:20:00,86.71,86.71,86.53,86.62,219400.0,63.2827,63.2827,63.1514,63.217,219400.0
2013-07-17 13:25:00,86.6,86.63,86.35,86.44,204000.0,63.2024,63.2243,63.02,63.0857,204000.0
2013-07-17 13:30:00,86.44,86.45,86.27,86.39,117500.0,63.0857,63.093,62.9616,63.0492,117500.0
2013-07-17 13:35:00,86.38,86.57,86.38,86.49,164300.0,63.0419,63.1806,63.0419,63.1222,164300.0
2013-07-17 13:40:00,86.49,86.57,86.4,86.4,101700.0,63.1222,63.1806,63.0565,63.0565,101700.0
2013-07-17 13:45:00,86.42,86.56,86.39,86.54,91600.0,63.0711,63.1733,63.0492,63.1587,91600.0
2013-07-17 13:50:00,86.54,86.61,86.45,86.45,79200.0,63.1587,63.2097,63.093,63.093,79200.0
2013-07-17 13:55:00,86.46,86.55,86.45,86.55,66600.0,63.1003,63.166,63.093,63.166,66600.0
2013-07-17 14:00:00,86.54,86.66,86.49,86.61,123800.0,63.1587,63.2462,63.1222,63.2097,123800.0
2013-07-17 14:05:00,86.61,86.65,86.51,86.51,70200.0,63.2097,63.2389,63.1368,63.1368,70200.0
2013-07-17 14:10:00,86.51,86.64,86.5,86.54,66800.0,63.1368,63.2316,63.1295,63.1587,66800.0
2013-07-17 14:15:00,86.52,86.53,86.36,86.45,116200.0,63.1441,63.1514,63.0273,63.093,116200.0
2013-07-17 14:20:00,86.44,86.66,86.43,86.66,109600.0,63.0857,63.2462,63.0784,63.2462,109600.0
2013-07-17 14:25:00,86.66,86.79,86.63,86.73,117900.0,63.2462,63.3411,63.2243,63.2973,117900.0
2013-07-17 14:30:00,86.73,86.78,86.5,86.63,157900.0,63.2973,63.3338,63.1295,63.2243,157900.0
2013-07-17 14:35:00,86.64,86.8,86.63,86.75,115400.0,63.2316,63.3484,63.2243,63.3119,115400.0
2013-07-17 14:40:00,86.74,86.84,86.66,86.69,112300.0,63.3046,63.3776,63.2462,63.2681,112300.0
2013-07-17 14:45:00,86.68,86.68,86.46,86.5,204600.0,63.2608,63.2608,63.1003,63.1295,204600.0
2013-07-17 14:50:00,86.49,86.61,86.47,86.55,104500.0,63.1222,63.2097,63.1076,63.166,104500.0
2013-07-17 14:55:00,86.55,86.55,86.46,86.49,155700.0,63.166,63.166,63.1003,63.1222,155700.0
2013-07-17 15:00:00,86.48,86.53,86.45,86.48,77900.0,63.1149,63.1514,63.093,63.1149,77900.0
2013-07-17 15:05:00,86.48,86.48,86.41,86.46,153400.0,63.1149,63.1149,63.0638,63.1003,153400.0
2013-07-17 15:10:00,86.46,86.53,86.45,86.45,101400.0,63.1003,63.1514,63.093,63.093,101400.0
2013-07-17 15:15:00,86.45,86.53,86.41,86.53,101400.0,63.093,63.1514,63.0638,63.1514,101400.0
2013-07-17 15:20:00,86.52,86.57,86.51,86.54,85800.0,63.1441,63.1806,63.1368,63.1587,85800.0
2013-07-17 15:25:00,86.54,86.57,86.49,86.55,132100.0,63.1587,63.1806,63.1222,63.166,132100.0
2013-07-17 15:30:00,86.55,86.59,86.5,86.51,110200.0,63.166,63.1951,63.1295,63.1368,110200.0
2013-07-17 15:35:00,86.5,86.53,86.47,86.51,110500.0,63.1295,63.1514,63.1076,63.1368,110500.0
2013-07-17 15:40:00,86.52,86.63,86.49,86.59,206900.0,63.1441,63.2243,63.1222,63.1951,206900.0
2013-07-17 15:45:00,86.6,86.7,86.59,86.7,242800.0,63.2024,63.2754,63.1951,63.2754,242800.0
2013-07-17 15:50:00,86.7,86.74,86.69,86.73,322900.0,63.2754,63.3046,63.2681,63.2973,322900.0
2013-07-17 15:55:00,86.73,86.79,86.6,86.66,665300.0,63.2973,63.3411,63.2024,63.2462,665300.0
2013-07-18 09:30:00,85.87,86.15,85.75,85.77,284900.0,63.1083,63.3141,63.0201,63.0348,284900.0
2013-07-18 09:35:00,85.77,85.8,85.45,85.6,251600.0,63.0348,63.0569,62.7997,62.9099,251600.0
2013-07-18 09:40:00,85.61,85.69,85.54,85.59,208100.0,62.9173,62.976,62.8658,62.9026,208100.0
2013-07-18 09:45:00,85.57,86.18,85.57,85.93,317800.0,62.8879,63.3362,62.8879,63.1524,317800.0
2013-07-18 09:50:00,85.96,86.12,85.87,85.88,113900.0,63.1745,63.2921,63.1083,63.1157,113900.0
2013-07-18 09:55:00,85.88,86.09,85.88,86.05,54000.0,63.1157,63.27,63.1157,63.2406,54000.0
2013-07-18 10:00:00,86.06,86.39,86.05,86.23,180200.0,63.248,63.4905,63.2406,63.3729,180200.0
2013-07-18 10:05:00,86.24,86.3,86.13,86.23,98700.0,63.3803,63.4244,63.2994,63.3729,98700.0
2013-07-18 10:10:00,86.25,86.42,86.21,86.22,94000.0,63.3876,63.5125,63.3582,63.3656,94000.0
2013-07-18 10:15:00,86.22,86.3,86.12,86.13,92400.0,63.3656,63.4244,63.2921,63.2994,92400.0
2013-07-18 10:20:00,86.12,86.33,86.1,86.3,82200.0,63.2921,63.4464,63.2774,63.4244,82200.0
2013-07-18 10:25:00,86.3,86.34,86.26,86.34,151100.0,63.4244,63.4538,63.395,63.4538,151100.0
2013-07-18 10:30:00,86.34,86.41,86.34,86.34,80300.0,63.4538,63.5052,63.4538,63.4538,80300.0
2013-07-18 10:35:00,86.35,86.35,86.11,86.12,73500.0,63.4611,63.4611,63.2847,63.2921,73500.0
2013-07-18 10:40:00,86.13,86.34,86.13,86.3,113100.0,63.2994,63.4538,63.2994,63.4244,113100.0
2013-07-18 10:45:00,86.31,86.4,86.26,86.32,70600.0,63.4317,63.4978,63.395,63.4391,70600.0
2013-07-18 10:50:00,86.31,86.5,86.29,86.48,161100.0,63.4317,63.5713,63.417,63.5566,161100.0
2013-07-18 10:55:00,86.47,86.5,86.41,86.41,148800.0,63.5493,63.5713,63.5052,63.5052,148800.0
2013-07-18 11:00:00,86.42,86.43,86.31,86.33,64700.0,63.5125,63.5199,63.4317,63.4464,64700.0
2013-07-18 11:05:00,86.34,86.39,86.31,86.32,51100.0,63.4538,63.4905,63.4317,63.4391,51100.0
2013-07-18 11:10:00,86.32,86.33,86.22,86.24,55400.0,63.4391,63.4464,63.3656,63.3803,55400.0
2013-07-18 11:15:00,86.24,86.4,86.23,86.34,61500.0,63.3803,63.4978,63.3729,63.4538,61500.0
2013-07-18 11:20:00,86.34,86.45,86.34,86.38,52700.0,63.4538,63.5346,63.4538,63.4831,52700.0
2013-07-18 11:25:00,86.37,86.39,86.33,86.35,41500.0,63.4758,63.4905,63.4464,63.4611,41500.0
2013-07-18 11:30:00,86.35,86.48,86.35,86.48,40600.0,63.4611,63.5566,63.4611,63.5566,40600.0
2013-07-18 11:35:00,86.48,86.6,86.44,86.44,120400.0,63.5566,63.6448,63.5272,63.5272,120400.0
2013-07-18 11:40:00,86.44,86.56,86.43,86.55,52000.0,63.5272,63.6154,63.5199,63.6081,52000.0
2013-07-18 11:45:00,86.55,86.57,86.46,86.46,30300.0,63.6081,63.6228,63.5419,63.5419,30300.0
2013-07-18 11:50:00,86.46,86.46,86.26,86.28,62800.0,63.5419,63.5419,63.395,63.4097,62800.0
2013-07-18 11:55:00,86.27,86.28,86.23,86.25,83700.0,63.4023,63.4097,63.3729,63.3876,83700.0
2013-07-18 12:00:00,86.25,86.25,86.15,86.18,89400.0,63.3876,63.3876,63.3141,63.3362,89400.0
2013-07-18 12:05:00,86.18,86.32,86.13,86.21,59900.0,63.3362,63.4391,63.2994,63.3582,59900.0
2013-07-18 12:10:00,86.21,86.21,86.15,86.18,48700.0,63.3582,63.3582,63.3141,63.3362,48700.0
2013-07-18 12:15:00,86.17,86.22,86.15,86.21,31300.0,63.3288,63.3656,63.3141,63.3582,31300.0
2013-07-18 12:20:00,86.22,86.22,86.14,86.16,43400.0,63.3656,63.3656,63.3068,63.3215,43400.0
2013-07-18 12:25:00,86.15,86.16,86.04,86.04,66400.0,63.3141,63.3215,63.2333,63.2333,66400.0
2013-07-18 12:30:00,86.05,86.06,86.03,86.04,59400.0,63.2406,63.248,63.2259,63.2333,59400.0
2013-07-18 12:35:00,86.03,86.06,85.91,85.91,121200.0,63.2259,63.248,63.1377,63.1377,121200.0
2013-07-18 12:40:00,85.92,85.93,85.76,85.77,109000.0,63.1451,63.1524,63.0275,63.0348,109000.0
2013-07-18 12:45:00,85.78,85.9,85.77,85.9,61700.0,63.0422,63.1304,63.0348,63.1304,61700.0
2013-07-18 12:50:00,85.89,85.94,85.85,85.9,40500.0,63.123,63.1598,63.0936,63.1304,40500.0
2013-07-18 12:55:00,85.9,85.93,85.86,85.93,43900.0,63.1304,63.1524,63.101,63.1524,43900.0
2013-07-18 13:00:00,85.92,85.92,85.85,85.89,47200.0,63.1451,63.1451,63.0936,63.123,47200.0
2013-07-18 13:05:00,85.88,85.9,85.81,85.87,41000.0,63.1157,63.1304,63.0642,63.1083,41000.0
2013-07-18 13:10:00,85.87,85.91,85.85,85.9,30300.0,63.1083,63.1377,63.0936,63.1304,30300.0
2013-07-18 13:15:00,85.9,85.96,85.8,85.81,57300.0,63.1304,63.1745,63.0569,63.0642,57300.0
2013-07-18 13:20:00,85.8,85.81,85.65,85.71,84300.0,63.0569,63.0642,62.9467,62.9907,84300.0
2013-07-18 13:25:00,85.71,85.84,85.71,85.82,30400.0,62.9907,63.0863,62.9907,63.0716,30400.0
2013-07-18 13:30:00,85.81,85.84,85.78,85.8,26500.0,63.0642,63.0863,63.0422,63.0569,26500.0
2013-07-18 13:35:00,85.81,85.87,85.78,85.85,27400.0,63.0642,63.1083,63.0422,63.0936,27400.0
2013-07-18 13:40:00,85.85,85.89,85.81,85.85,21800.0,63.0936,63.123,63.0642,63.0936,21800.0
2013-07-18 13:45:00,85.85,85.88,85.82,85.83,19400.0,63.0936,63.1157,63.0716,63.0789,19400.0
2013-07-18 13:50:00,85.83,85.83,85.7,85.71,61200.0,63.0789,63.0789,62.9834,62.9907,61200.0
2013-07-18 13:55:00,85.72,85.72,85.65,85.67,67500.0,62.9981,62.9981,62.9467,62.9613,67500.0
2013-07-18 14:00:00,85.67,85.71,85.65,85.69,50200.0,62.9613,62.9907,62.9467,62.976,50200.0
2013-07-18 14:05:00,85.68,85.71,85.67,85.69,54700.0,62.9687,62.9907,62.9613,62.976,54700.0
2013-07-18 14:10:00,85.7,85.7,85.55,85.63,61200.0,62.9834,62.9834,62.8732,62.932,61200.0
2013-07-18 14:15:00,85.63,85.64,85.56,85.59,44000.0,62.932,62.9393,62.8805,62.9026,44000.0
2013-07-18 14:20:00,85.59,85.62,85.57,85.57,41600.0,62.9026,62.9246,62.8879,62.8879,41600.0
2013-07-18 14:25:00,85.58,85.64,85.57,85.64,53100.0,62.8952,62.9393,62.8879,62.9393,53100.0
2013-07-18 14:30:00,85.64,85.66,85.62,85.64,78400.0,62.9393,62.954,62.9246,62.9393,78400.0
2013-07-18 14:35:00,85.63,85.65,85.61,85.63,49000.0,62.932,62.9467,62.9173,62.932,49000.0
2013-07-18 14:40:00,85.63,85.66,85.61,85.65,82700.0,62.932,62.954,62.9173,62.9467,82700.0
2013-07-18 14:45:00,85.64,85.66,85.61,85.63,59300.0,62.9393,62.954,62.9173,62.932,59300.0
2013-07-18 14:50:00,85.64,85.65,85.58,85.62,40300.0,62.9393,62.9467,62.8952,62.9246,40300.0
2013-07-18 14:55:00,85.63,85.72,85.63,85.7,46700.0,62.932,62.9981,62.932,62.9834,46700.0
2013-07-18 15:00:00,85.71,85.71,85.66,85.7,46200.0,62.9907,62.9907,62.954,62.9834,46200.0
2013-07-18 15:05:00,85.7,85.71,85.6,85.61,47800.0,62.9834,62.9907,62.9099,62.9173,47800.0
2013-07-18 15:10:00,85.61,85.65,85.54,85.57,76400.0,62.9173,62.9467,62.8658,62.8879,76400.0
2013-07-18 15:15:00,85.57,85.57,85.51,85.51,63500.0,62.8879,62.8879,62.8438,62.8438,63500.0
2013-07-18 15:20:00,85.52,85.55,85.48,85.49,99100.0,62.8511,62.8732,62.8217,62.8291,99100.0
2013-07-18 15:25:00,85.5,85.52,85.47,85.5,73200.0,62.8364,62.8511,62.8144,62.8364,73200.0
2013-07-18 15:30:00,85.5,85.52,85.43,85.43,89800.0,62.8364,62.8511,62.785,62.785,89800.0
2013-07-18 15:35:00,85.43,85.52,85.42,85.5,107600.0,62.785,62.8511,62.7776,62.8364,107600.0
2013-07-18 15:40:00,85.5,85.55,85.46,85.51,95100.0,62.8364,62.8732,62.807,62.8438,95100.0
2013-07-18 15:45:00,85.52,85.64,85.51,85.63,133400.0,62.8511,62.9393,62.8438,62.932,133400.0
2013-07-18 15:50:00,85.63,85.64,85.51,85.54,136000.0,62.932,62.9393,62.8438,62.8658,136000.0
2013-07-18 15:55:00,85.54,85.74,85.54,85.72,299400.0,62.8658,63.0128,62.8658,62.9981,299400.0
2013-07-19 09:30:00,85.45,85.5,85.15,85.29,585900.0,62.7997,62.8364,62.5792,62.6821,585900.0
2013-07-19 09:35:00,85.3,85.47,85.22,85.4,91200.0,62.6894,62.8144,62.6306,62.7629,91200.0
2013-07-19 09:40:00,85.38,85.5,85.35,85.46,81400.0,62.7482,62.8364,62.7262,62.807,81400.0
2013-07-19 09:45:00,85.45,85.61,85.35,85.36,218200.0,62.7997,62.9173,62.7262,62.7335,218200.0
2013-07-19 09:50:00,85.37,85.61,85.29,85.6,194600.0,62.7409,62.9173,62.6821,62.9099,194600.0
2013-07-19 09:55:00,85.63,85.73,85.53,85.65,118100.0,62.932,63.0054,62.8585,62.9467,118100.0
2013-07-19 10:00:00,85.67,85.89,85.65,85.8,82300.0,62.9613,63.123,62.9467,63.0569,82300.0
2013-07-19 10:05:00,85.8,85.8,85.62,85.74,68000.0,63.0569,63.0569,62.9246,63.0128,68000.0
2013-07-19 10:10:00,85.74,85.86,85.65,85.71,73600.0,63.0128,63.101,62.9467,62.9907,73600.0
2013-07-19 10:15:00,85.71,85.72,85.55,85.56,53400.0,62.9907,62.9981,62.8732,62.8805,53400.0
2013-07-19 10:20:00,85.55,85.56,85.32,85.37,78200.0,62.8732,62.8805,62.7041,62.7409,78200.0
2013-07-19 10:25:00,85.36,85.42,85.28,85.41,38200.0,62.7335,62.7776,62.6747,62.7703,38200.0
2013-07-19 10:30:00,85.44,85.6,85.41,85.51,49500.0,62.7923,62.9099,62.7703,62.8438,49500.0
2013-07-19 10:35:00,85.52,85.57,85.46,85.55,46600.0,62.8511,62.8879,62.807,62.8732,46600.0
2013-07-19 10:40:00,85.56,85.6,85.49,85.49,39100.0,62.8805,62.9099,62.8291,62.8291,39100.0
2013-07-19 10:45:00,85.49,85.6,85.49,85.55,40700.0,62.8291,62.9099,62.8291,62.8732,40700.0
2013-07-19 10:50:00,85.56,85.73,85.56,85.69,47900.0,62.8805,63.0054,62.8805,62.976,47900.0
2013-07-19 10:55:00,85.69,85.74,85.64,85.67,25500.0,62.976,63.0128,62.9393,62.9613,25500.0
2013-07-19 11:00:00,85.68,85.83,85.68,85.77,43300.0,62.9687,63.0789,62.9687,63.0348,43300.0
2013-07-19 11:05:00,85.78,85.78,85.7,85.78,60300.0,63.0422,63.0422,62.9834,63.0422,60300.0
2013-07-19 11:10:00,85.79,85.84,85.67,85.68,28800.0,63.0495,63.0863,62.9613,62.9687,28800.0
2013-07-19 11:15:00,85.67,85.67,85.58,85.61,30000.0,62.9613,62.9613,62.8952,62.9173,30000.0
2013-07-19 11:20:00,85.62,85.64,85.5,85.59,39700.0,62.9246,62.9393,62.8364,62.9026,39700.0
2013-07-19 11:25:00,85.59,85.69,85.58,85.62,37200.0,62.9026,62.976,62.8952,62.9246,37200.0
2013-07-19 11:30:00,85.62,85.76,85.62,85.73,66700.0,62.9246,63.0275,62.9246,63.0054,66700.0
2013-07-19 11:35:00,85.73,85.75,85.65,85.67,40600.0,63.0054,63.0201,62.9467,62.9613,40600.0
2013-07-19 11:40:00,85.66,85.7,85.6,85.63,29900.0,62.954,62.9834,62.9099,62.932,29900.0
2013-07-19 11:45:00,85.65,85.67,85.54,85.56,31100.0,62.9467,62.9613,62.8658,62.8805,31100.0
2013-07-19 11:50:00,85.56,85.58,85.49,85.5,47800.0,62.8805,62.8952,62.8291,62.8364,47800.0
2013-07-19 11:55:00,85.5,85.5,85.44,85.47,32800.0,62.8364,62.8364,62.7923,62.8144,32800.0
2013-07-19 12:00:00,85.47,85.51,85.41,85.42,33400.0,62.8144,62.8438,62.7703,62.7776,33400.0
2013-07-19 12:05:00,85.43,85.55,85.43,85.51,43600.0,62.785,62.8732,62.785,62.8438,43600.0
2013-07-19 12:10:00,85.52,85.57,85.5,85.56,32900.0,62.8511,62.8879,62.8364,62.8805,32900.0
2013-07-19 12:15:00,85.56,85.61,85.53,85.61,22100.0,62.8805,62.9173,62.8585,62.9173,22100.0
2013-07-19 12:20:00,85.61,85.64,85.55,85.59,18900.0,62.9173,62.9393,62.8732,62.9026,18900.0
2013-07-19 12:25:00,85.59,85.6,85.53,85.53,27400.0,62.9026,62.9099,62.8585,62.8585,27400.0
2013-07-19 12:30:00,85.53,85.53,85.45,85.46,16900.0,62.8585,62.8585,62.7997,62.807,16900.0
2013-07-19 12:35:00,85.46,85.59,85.45,85.58,19700.0,62.807,62.9026,62.7997,62.8952,19700.0
2013-07-19 12:40:00,85.59,85.6,85.52,85.56,16000.0,62.9026,62.9099,62.8511,62.8805,16000.0
2013-07-19 12:45:00,85.55,85.61,85.55,85.57,20300.0,62.8732,62.9173,62.8732,62.8879,20300.0
2013-07-19 12:50:00,85.57,85.63,85.56,85.57,21600.0,62.8879,62.932,62.8805,62.8879,21600.0
2013-07-19 12:55:00,85.57,85.71,85.56,85.71,41300.0,62.8879,62.9907,62.8805,62.9907,41300.0
2013-07-19 13:00:00,85.71,85.73,85.61,85.62,32200.0,62.9907,63.0054,62.9173,62.9246,32200.0
2013-07-19 13:05:00,85.62,85.65,85.55,85.56,39800.0,62.9246,62.9467,62.8732,62.8805,39800.0
2013-07-19 13:10:00,85.56,85.62,85.56,85.59,31200.0,62.8805,62.9246,62.8805,62.9026,31200.0
2013-07-19 13:15:00,85.6,85.6,85.53,85.6,23700.0,62.9099,62.9099,62.8585,62.9099,23700.0
2013-07-19 13:20:00,85.6,85.6,85.48,85.49,44600.0,62.9099,62.9099,62.8217,62.8291,44600.0
2013-07-19 13:25:00,85.48,85.51,85.48,85.48,27200.0,62.8217,62.8438,62.8217,62.8217,27200.0
2013-07-19 13:30:00,85.48,85.51,85.45,85.46,37500.0,62.8217,62.8438,62.7997,62.807,37500.0
2013-07-19 13:35:00,85.46,85.52,85.45,85.47,60000.0,62.807,62.8511,62.7997,62.8144,60000.0
2013-07-19 13:40:00,85.48,85.6,85.47,85.57,46800.0,62.8217,62.9099,62.8144,62.8879,46800.0
2013-07-19 13:45:00,85.57,85.63,85.56,85.58,27800.0,62.8879,62.932,62.8805,62.8952,27800.0
2013-07-19 13:50:00,85.58,85.69,85.58,85.64,30000.0,62.8952,62.976,62.8952,62.9393,30000.0
2013-07-19 13:55:00,85.65,85.69,85.61,85.64,27400.0,62.9467,62.976,62.9173,62.9393,27400.0
2013-07-19 14:00:00,85.64,85.66,85.59,85.65,26200.0,62.9393,62.954,62.9026,62.9467,26200.0
2013-07-19 14:05:00,85.65,85.72,85.61,85.72,35900.0,62.9467,62.9981,62.9173,62.9981,35900.0
2013-07-19 14:10:00,85.71,85.78,85.71,85.78,29000.0,62.9907,63.0422,62.9907,63.0422,29000.0
2013-07-19 14:15:00,85.78,85.78,85.64,85.65,82100.0,63.0422,63.0422,62.9393,62.9467,82100.0
2013-07-19 14:20:00,85.67,85.72,85.63,85.64,39400.0,62.9613,62.9981,62.932,62.9393,39400.0
2013-07-19 14:25:00,85.64,85.69,85.61,85.65,29600.0,62.9393,62.976,62.9173,62.9467,29600.0
2013-07-19 14:30:00,85.64,85.69,85.62,85.68,29500.0,62.9393,62.976,62.9246,62.9687,29500.0
2013-07-19 14:35:00,85.68,85.68,85.6,85.63,41800.0,62.9687,62.9687,62.9099,62.932,41800.0
2013-07-19 14:40:00,85.63,85.69,85.62,85.65,31100.0,62.932,62.976,62.9246,62.9467,31100.0
2013-07-19 14:45:00,85.65,85.68,85.61,85.61,25200.0,62.9467,62.9687,62.9173,62.9173,25200.0
2013-07-19 14:50:00,85.61,85.72,85.61,85.68,27800.0,62.9173,62.9981,62.9173,62.9687,27800.0
2013-07-19 14:55:00,85.68,85.69,85.62,85.67,38200.0,62.9687,62.976,62.9246,62.9613,38200.0
2013-07-19 15:00:00,85.67,85.67,85.62,85.62,46200.0,62.9613,62.9613,62.9246,62.9246,46200.0
2013-07-19 15:05:00,85.63,85.66,85.6,85.65,38400.0,62.932,62.954,62.9099,62.9467,38400.0
2013-07-19 15:10:00,85.65,85.72,85.65,85.71,52400.0,62.9467,62.9981,62.9467,62.9907,52400.0
2013-07-19 15:15:00,85.72,85.73,85.68,85.7,63400.0,62.9981,63.0054,62.9687,62.9834,63400.0
2013-07-19 15:20:00,85.71,85.71,85.62,85.62,58800.0,62.9907,62.9907,62.9246,62.9246,58800.0
2013-07-19 15:25:00,85.61,85.72,85.59,85.7,88000.0,62.9173,62.9981,62.9026,62.9834,88000.0
2013-07-19 15:30:00,85.71,85.72,85.65,85.65,42600.0,62.9907,62.9981,62.9467,62.9467,42600.0
2013-07-19 15:35:00,85.65,85.7,85.64,85.66,18800.0,62.9467,62.9834,62.9393,62.954,18800.0
2013-07-19 15:40:00,85.66,85.72,85.65,85.69,59700.0,62.954,62.9981,62.9467,62.976,59700.0
2013-07-19 15:45:00,85.7,85.71,85.66,85.68,124100.0,62.9834,62.9907,62.954,62.9687,124100.0
2013-07-19 15:50:00,85.68,85.72,85.67,85.69,84600.0,62.9687,62.9981,62.9613,62.976,84600.0
2013-07-19 15:55:00,85.69,85.72,85.65,85.67,284300.0,62.976,62.9981,62.9467,62.9613,284300.0
2013-07-22 09:30:00,85.38,85.89,85.38,85.83,200200.0,62.7482,63.123,62.7482,63.0789,200200.0
2013-07-22 09:35:00,85.83,86.09,85.79,86.04,57400.0,63.0789,63.27,63.0495,63.2333,57400.0
2013-07-22 09:40:00,86.05,86.35,86.01,86.17,75400.0,63.2406,63.4611,63.2112,63.3288,75400.0
2013-07-22 09:45:00,86.18,86.31,86.13,86.27,54800.0,63.3362,63.4317,63.2994,63.4023,54800.0
2013-07-22 09:50:00,86.22,86.43,86.2,86.34,77700.0,63.3656,63.5199,63.3509,63.4538,77700.0
2013-07-22 09:55:00,86.34,86.38,86.2,86.3,41500.0,63.4538,63.4831,63.3509,63.4244,41500.0
2013-07-22 10:00:00,86.29,86.35,86.2,86.34,40200.0,63.417,63.4611,63.3509,63.4538,40200.0
2013-07-22 10:05:00,86.33,86.33,86.18,86.25,82800.0,63.4464,63.4464,63.3362,63.3876,82800.0
2013-07-22 10:10:00,86.24,86.4,86.22,86.34,60400.0,63.3803,63.4978,63.3656,63.4538,60400.0
2013-07-22 10:15:00,86.34,86.39,86.29,86.31,107200.0,63.4538,63.4905,63.417,63.4317,107200.0
2013-07-22 10:20:00,86.32,86.5,86.32,86.43,76800.0,63.4391,63.5713,63.4391,63.5199,76800.0
2013-07-22 10:25:00,86.43,86.49,86.35,86.37,52300.0,63.5199,63.564,63.4611,63.4758,52300.0
2013-07-22 10:30:00,86.37,86.43,86.32,86.37,30000.0,63.4758,63.5199,63.4391,63.4758,30000.0
2013-07-22 10:35:00,86.37,86.49,86.37,86.49,72600.0,63.4758,63.564,63.4758,63.564,72600.0
2013-07-22 10:40:00,86.5,86.52,86.43,86.44,69500.0,63.5713,63.586,63.5199,63.5272,69500.0
2013-07-22 10:45:00,86.45,86.47,86.33,86.35,44800.0,63.5346,63.5493,63.4464,63.4611,44800.0
2013-07-22 10:50:00,86.35,86.45,86.3,86.4,32900.0,63.4611,63.5346,63.4244,63.4978,32900.0
2013-07-22 10:55:00,86.4,86.41,86.3,86.31,19500.0,63.4978,63.5052,63.4244,63.4317,19500.0
2013-07-22 11:00:00,86.3,86.42,86.3,86.4,23300.0,63.4244,63.5125,63.4244,63.4978,23300.0
2013-07-22 11:05:00,86.42,86.52,86.41,86.5,35700.0,63.5125,63.586,63.5052,63.5713,35700.0
2013-07-22 11:10:00,86.51,86.55,86.43,86.44,33000.0,63.5787,63.6081,63.5199,63.5272,33000.0
2013-07-22 11:15:00,86.43,86.43,86.25,86.25,41300.0,63.5199,63.5199,63.3876,63.3876,41300.0
2013-07-22 11:20:00,86.26,86.31,86.23,86.3,42900.0,63.395,63.4317,63.3729,63.4244,42900.0
2013-07-22 11:25:00,86.29,86.44,86.27,86.41,31400.0,63.417,63.5272,63.4023,63.5052,31400.0
2013-07-22 11:30:00,86.42,86.47,86.31,86.33,34900.0,63.5125,63.5493,63.4317,63.4464,34900.0
2013-07-22 11:35:00,86.32,86.39,86.29,86.29,55900.0,63.4391,63.4905,63.417,63.417,55900.0
2013-07-22 11:40:00,86.28,86.3,86.25,86.28,21800.0,63.4097,63.4244,63.3876,63.4097,21800.0
2013-07-22 11:45:00,86.28,86.3,86.22,86.23,24800.0,63.4097,63.4244,63.3656,63.3729,24800.0
2013-07-22 11:50:00,86.23,86.23,86.09,86.1,46300.0,63.3729,63.3729,63.27,63.2774,46300.0
2013-07-22 11:55:00,86.11,86.12,86.0,86.04,84100.0,63.2847,63.2921,63.2039,63.2333,84100.0
2013-07-22 12:00:00,86.06,86.12,85.99,86.12,41400.0,63.248,63.2921,63.1965,63.2921,41400.0
2013-07-22 12:05:00,86.13,86.17,86.03,86.03,22400.0,63.2994,63.3288,63.2259,63.2259,22400.0
2013-07-22 12:10:00,86.03,86.04,85.91,86.0,34600.0,63.2259,63.2333,63.1377,63.2039,34600.0
2013-07-22 12:15:00,86.0,86.04,85.98,86.02,25200.0,63.2039,63.2333,63.1892,63.2186,25200.0
2013-07-22 12:20:00,86.01,86.02,85.92,85.92,34300.0,63.2112,63.2186,63.1451,63.1451,34300.0
2013-07-22 12:25:00,85.93,85.96,85.85,85.87,76900.0,63.1524,63.1745,63.0936,63.1083,76900.0
2013-07-22 12:30:00,85.87,85.99,85.87,85.96,84000.0,63.1083,63.1965,63.1083,63.1745,84000.0
2013-07-22 12:35:00,85.96,85.98,85.93,85.93,17500.0,63.1745,63.1892,63.1524,63.1524,17500.0
2013-07-22 12:40:00,85.93,86.0,85.93,85.98,57800.0,63.1524,63.2039,63.1524,63.1892,57800.0
2013-07-22 12:45:00,85.97,86.03,85.97,85.99,53600.0,63.1818,63.2259,63.1818,63.1965,53600.0
2013-07-22 12:50:00,85.99,86.02,85.92,85.92,50400.0,63.1965,63.2186,63.1451,63.1451,50400.0
2013-07-22 12:55:00,85.92,85.92,85.85,85.85,39000.0,63.1451,63.1451,63.0936,63.0936,39000.0
2013-07-22 13:00:00,85.84,85.88,85.81,85.88,30900.0,63.0863,63.1157,63.0642,63.1157,30900.0
2013-07-22 13:05:00,85.87,85.99,85.87,85.93,40600.0,63.1083,63.1965,63.1083,63.1524,40600.0
2013-07-22 13:10:00,85.93,86.0,85.9,85.96,28300.0,63.1524,63.2039,63.1304,63.1745,28300.0
2013-07-22 13:15:00,85.96,85.97,85.84,85.89,41400.0,63.1745,63.1818,63.0863,63.123,41400.0
2013-07-22 13:20:00,85.89,85.92,85.81,85.82,27400.0,63.123,63.1451,63.0642,63.0716,27400.0
2013-07-22 13:25:00,85.81,85.89,85.8,85.82,35300.0,63.0642,63.123,63.0569,63.0716,35300.0
2013-07-22 13:30:00,85.83,85.92,85.8,85.92,38300.0,63.0789,63.1451,63.0569,63.1451,38300.0
2013-07-22 13:35:00,85.91,85.93,85.84,85.87,24500.0,63.1377,63.1524,63.0863,63.1083,24500.0
2013-07-22 13:40:00,85.88,85.95,85.86,85.93,40200.0,63.1157,63.1671,63.101,63.1524,40200.0
2013-07-22 13:45:00,85.92,85.96,85.89,85.92,21300.0,63.1451,63.1745,63.123,63.1451,21300.0
2013-07-22 13:50:00,85.92,85.98,85.89,85.95,49400.0,63.1451,63.1892,63.123,63.1671,49400.0
2013-07-22 13:55:00,85.96,86.0,85.93,85.95,26900.0,63.1745,63.2039,63.1524,63.1671,26900.0
2013-07-22 14:00:00,85.97,86.0,85.89,85.9,25500.0,63.1818,63.2039,63.123,63.1304,25500.0
2013-07-22 14:05:00,85.9,85.92,85.86,85.92,25400.0,63.1304,63.1451,63.101,63.1451,25400.0
2013-07-22 14:10:00,85.92,86.0,85.92,85.99,38000.0,63.1451,63.2039,63.1451,63.1965,38000.0
2013-07-22 14:15:00,85.98,85.98,85.91,85.93,33100.0,63.1892,63.1892,63.1377,63.1524,33100.0
2013-07-22 14:20:00,85.93,85.97,85.92,85.92,29300.0,63.1524,63.1818,63.1451,63.1451,29300.0
2013-07-22 14:25:00,85.92,85.96,85.91,85.95,23000.0,63.1451,63.1745,63.1377,63.1671,23000.0
2013-07-22 14:30:00,85.95,86.0,85.92,85.95,29300.0,63.1671,63.2039,63.1451,63.1671,29300.0
2013-07-22 14:35:00,85.95,86.0,85.94,85.96,35000.0,63.1671,63.2039,63.1598,63.1745,35000.0
2013-07-22 14:40:00,85.96,86.09,85.95,86.08,85400.0,63.1745,63.27,63.1671,63.2627,85400.0
2013-07-22 14:45:00,86.08,86.08,86.03,86.03,56300.0,63.2627,63.2627,63.2259,63.2259,56300.0
2013-07-22 14:50:00,86.03,86.03,85.93,85.93,26200.0,63.2259,63.2259,63.1524,63.1524,26200.0
2013-07-22 14:55:00,85.93,85.94,85.83,85.83,72500.0,63.1524,63.1598,63.0789,63.0789,72500.0
2013-07-22 15:00:00,85.84,85.85,85.65,85.73,146000.0,63.0863,63.0936,62.9467,63.0054,146000.0
2013-07-22 15:05:00,85.73,85.73,85.59,85.65,166000.0,63.0054,63.0054,62.9026,62.9467,166000.0
2013-07-22 15:10:00,85.65,85.76,85.64,85.76,76900.0,62.9467,63.0275,62.9393,63.0275,76900.0
2013-07-22 15:15:00,85.77,85.9,85.76,85.9,76000.0,63.0348,63.1304,63.0275,63.1304,76000.0
2013-07-22 15:20:00,85.89,85.96,85.89,85.96,57000.0,63.123,63.1745,63.123,63.1745,57000.0
2013-07-22 15:25:00,85.95,86.03,85.95,86.02,63200.0,63.1671,63.2259,63.1671,63.2186,63200.0
2013-07-22 15:30:00,86.01,86.01,85.89,85.9,81600.0,63.2112,63.2112,63.123,63.1304,81600.0
2013-07-22 15:35:00,85.9,85.91,85.72,85.77,122800.0,63.1304,63.1377,62.9981,63.0348,122800.0
2013-07-22 15:40:00,85.77,85.9,85.77,85.89,94300.0,63.0348,63.1304,63.0348,63.123,94300.0
2013-07-22 15:45:00,85.89,85.9,85.85,85.86,105700.0,63.123,63.1304,63.0936,63.101,105700.0
2013-07-22 15:50:00,85.85,85.93,85.85,85.93,129800.0,63.0936,63.1524,63.0936,63.1524,129800.0
2013-07-22 15:55:00,85.92,86.07,85.91,86.01,345800.0,63.1451,63.2553,63.1377,63.2112,345800.0
2013-07-23 09:30:00,85.49,86.38,85.49,86.33,225200.0,62.8291,63.4831,62.8291,63.4464,225200.0
2013-07-23 09:35:00,86.34,86.34,86.06,86.15,127300.0,63.4538,63.4538,63.248,63.3141,127300.0
2013-07-23 09:40:00,86.17,86.22,86.01,86.1,97300.0,63.3288,63.3656,63.2112,63.2774,97300.0
2013-07-23 09:45:00,86.09,86.19,86.04,86.06,86900.0,63.27,63.3435,63.2333,63.248,86900.0
2013-07-23 09:50:00,86.05,86.12,85.95,85.99,74300.0,63.2406,63.2921,63.1671,63.1965,74300.0
2013-07-23 09:55:00,85.98,86.05,85.97,86.05,92800.0,63.1892,63.2406,63.1818,63.2406,92800.0
2013-07-23 10:00:00,86.05,86.08,86.01,86.04,140400.0,63.2406,63.2627,63.2112,63.2333,140400.0
2013-07-23 10:05:00,86.04,86.07,85.99,86.03,102400.0,63.2333,63.2553,63.1965,63.2259,102400.0
2013-07-23 10:10:00,86.03,86.07,86.01,86.03,119200.0,63.2259,63.2553,63.2112,63.2259,119200.0
2013-07-23 10:15:00,86.03,86.03,85.91,85.99,79500.0,63.2259,63.2259,63.1377,63.1965,79500.0
2013-07-23 10:20:00,85.98,85.98,85.87,85.87,59400.0,63.1892,63.1892,63.1083,63.1083,59400.0
2013-07-23 10:25:00,85.87,85.99,85.81,85.99,76000.0,63.1083,63.1965,63.0642,63.1965,76000.0
2013-07-23 10:30:00,85.98,85.99,85.72,85.73,82100.0,63.1892,63.1965,62.9981,63.0054,82100.0
2013-07-23 10:35:00,85.73,85.79,85.63,85.74,87200.0,63.0054,63.0495,62.932,63.0128,87200.0
2013-07-23 10:40:00,85.74,85.8,85.7,85.73,71100.0,63.0128,63.0569,62.9834,63.0054,71100.0
2013-07-23 10:45:00,85.73,85.77,85.62,85.68,107100.0,63.0054,63.0348,62.9246,62.9687,107100.0
2013-07-23 10:50:00,85.68,85.69,85.6,85.66,69100.0,62.9687,62.976,62.9099,62.954,69100.0
2013-07-23 10:55:00,85.66,85.81,85.66,85.78,59800.0,62.954,63.0642,62.954,63.0422,59800.0
2013-07-23 11:00:00,85.77,85.79,85.67,85.78,40200.0,63.0348,63.0495,62.9613,63.0422,40200.0
2013-07-23 11:05:00,85.78,85.87,85.78,85.85,56400.0,63.0422,63.1083,63.0422,63.0936,56400.0
2013-07-23 11:10:00,85.85,85.88,85.82,85.85,31700.0,63.0936,63.1157,63.0716,63.0936,31700.0
2013-07-23 11:15:00,85.85,85.92,85.83,85.92,75300.0,63.0936,63.1451,63.0789,63.1451,75300.0
2013-07-23 11:20:00,85.92,85.95,85.86,85.95,34800.0,63.1451,63.1671,63.101,63.1671,34800.0
2013-07-23 11:25:00,85.95,86.03,85.95,86.0,74600.0,63.1671,63.2259,63.1671,63.2039,74600.0
2013-07-23 11:30:00,85.99,86.02,85.92,85.94,62600.0,63.1965,63.2186,63.1451,63.1598,62600.0
2013-07-23 11:35:00,85.94,86.02,85.93,86.01,63200.0,63.1598,63.2186,63.1524,63.2112,63200.0
2013-07-23 11:40:00,86.02,86.06,86.01,86.02,53900.0,63.2186,63.248,63.2112,63.2186,53900.0
2013-07-23 11:45:00,86.01,86.06,85.96,86.06,58000.0,63.2112,63.248,63.1745,63.248,58000.0
2013-07-23 11:50:00,86.06,86.07,86.03,86.06,39500.0,63.248,63.2553,63.2259,63.248,39500.0
2013-07-23 11:55:00,86.06,86.09,85.9,85.93,45200.0,63.248,63.27,63.1304,63.1524,45200.0
2013-07-23 12:00:00,85.92,85.95,85.87,85.9,29800.0,63.1451,63.1671,63.1083,63.1304,29800.0
2013-07-23 12:05:00,85.9,85.92,85.85,85.91,38100.0,63.1304,63.1451,63.0936,63.1377,38100.0
2013-07-23 12:10:00,85.91,85.94,85.85,85.89,43800.0,63.1377,63.1598,63.0936,63.123,43800.0
2013-07-23 12:15:00,85.9,85.93,85.87,85.89,33700.0,63.1304,63.1524,63.1083,63.123,33700.0
2013-07-23 12:20:00,85.9,85.93,85.78,85.81,65400.0,63.1304,63.1524,63.0422,63.0642,65400.0
2013-07-23 12:25:00,85.82,85.86,85.81,85.84,61600.0,63.0716,63.101,63.0642,63.0863,61600.0
2013-07-23 12:30:00,85.84,85.87,85.81,85.82,38400.0,63.0863,63.1083,63.0642,63.0716,38400.0
2013-07-23 12:35:00,85.82,85.83,85.76,85.76,25100.0,63.0716,63.0789,63.0275,63.0275,25100.0
2013-07-23 12:40:00,85.75,85.8,85.69,85.75,61900.0,63.0201,63.0569,62.976,63.0201,61900.0
2013-07-23 12:45:00,85.75,85.81,85.72,85.79,33800.0,63.0201,63.0642,62.9981,63.0495,33800.0
2013-07-23 12:50:00,85.8,85.81,85.76,85.77,29400.0,63.0569,63.0642,63.0275,63.0348,29400.0
2013-07-23 12:55:00,85.77,85.77,85.69,85.7,55200.0,63.0348,63.0348,62.976,62.9834,55200.0
2013-07-23 13:00:00,85.7,85.78,85.69,85.74,59900.0,62.9834,63.0422,62.976,63.0128,59900.0
2013-07-23 13:05:00,85.73,85.76,85.72,85.74,30600.0,63.0054,63.0275,62.9981,63.0128,30600.0
2013-07-23 13:10:00,85.74,85.77,85.7,85.71,33500.0,63.0128,63.0348,62.9834,62.9907,33500.0
2013-07-23 13:15:00,85.71,85.73,85.68,85.69,52700.0,62.9907,63.0054,62.9687,62.976,52700.0
2013-07-23 13:20:00,85.68,85.69,85.56,85.56,59500.0,62.9687,62.976,62.8805,62.8805,59500.0
2013-07-23 13:25:00,85.57,85.62,85.55,85.59,57600.0,62.8879,62.9246,62.8732,62.9026,57600.0
2013-07-23 13:30:00,85.59,85.63,85.57,85.58,38600.0,62.9026,62.932,62.8879,62.8952,38600.0
2013-07-23 13:35:00,85.58,85.58,85.53,85.54,37400.0,62.8952,62.8952,62.8585,62.8658,37400.0
2013-07-23 13:40:00,85.54,85.56,85.51,85.51,38900.0,62.8658,62.8805,62.8438,62.8438,38900.0
2013-07-23 13:45:00,85.51,85.52,85.4,85.41,81900.0,62.8438,62.8511,62.7629,62.7703,81900.0
2013-07-23 13:50:00,85.42,85.45,85.36,85.37,66300.0,62.7776,62.7997,62.7335,62.7409,66300.0
2013-07-23 13:55:00,85.38,85.38,85.2,85.2,211500.0,62.7482,62.7482,62.6159,62.6159,211500.0
2013-07-23 14:00:00,85.2,85.22,85.12,85.2,98700.0,62.6159,62.6306,62.5571,62.6159,98700.0
2013-07-23 14:05:00,85.2,85.3,85.18,85.22,135200.0,62.6159,62.6894,62.6012,62.6306,135200.0
2013-07-23 14:10:00,85.21,85.37,85.18,85.35,68600.0,62.6233,62.7409,62.6012,62.7262,68600.0
2013-07-23 14:15:00,85.35,85.37,85.32,85.34,53000.0,62.7262,62.7409,62.7041,62.7188,53000.0
2013-07-23 14:20:00,85.33,85.44,85.32,85.4,64300.0,62.7115,62.7923,62.7041,62.7629,64300.0
2013-07-23 14:25:00,85.4,85.47,85.37,85.46,78300.0,62.7629,62.8144,62.7409,62.807,78300.0
2013-07-23 14:30:00,85.47,85.5,85.45,85.49,45200.0,62.8144,62.8364,62.7997,62.8291,45200.0
2013-07-23 14:35:00,85.5,85.53,85.46,85.47,50900.0,62.8364,62.8585,62.807,62.8144,50900.0
2013-07-23 14:40:00,85.46,85.53,85.45,85.51,45900.0,62.807,62.8585,62.7997,62.8438,45900.0
2013-07-23 14:45:00,85.52,85.53,85.5,85.52,74200.0,62.8511,62.8585,62.8364,62.8511,74200.0
2013-07-23 14:50:00,85.52,85.53,85.45,85.48,57100.0,62.8511,62.8585,62.7997,62.8217,57100.0
2013-07-23 14:55:00,85.49,85.52,85.45,85.45,63500.0,62.8291,62.8511,62.7997,62.7997,63500.0
2013-07-23 15:00:00,85.46,85.47,85.3,85.45,193800.0,62.807,62.8144,62.6894,62.7997,193800.0
2013-07-23 15:05:00,85.44,85.54,85.44,85.51,67300.0,62.7923,62.8658,62.7923,62.8438,67300.0
2013-07-23 15:10:00,85.51,85.54,85.5,85.5,59200.0,62.8438,62.8658,62.8364,62.8364,59200.0
2013-07-23 15:15:00,85.49,85.5,85.46,85.46,45900.0,62.8291,62.8364,62.807,62.807,45900.0
2013-07-23 15:20:00,85.46,85.55,85.45,85.54,107700.0,62.807,62.8732,62.7997,62.8658,107700.0
2013-07-23 15:25:00,85.55,85.58,85.5,85.51,70300.0,62.8732,62.8952,62.8364,62.8438,70300.0
2013-07-23 15:30:00,85.51,85.52,85.4,85.4,73400.0,62.8438,62.8511,62.7629,62.7629,73400.0
2013-07-23 15:35:00,85.41,85.41,85.24,85.31,176500.0,62.7703,62.7703,62.6453,62.6968,176500.0
2013-07-23 15:40:00,85.3,85.3,85.2,85.27,177400.0,62.6894,62.6894,62.6159,62.6674,177400.0
2013-07-23 15:45:00,85.28,85.42,85.28,85.39,179300.0,62.6747,62.7776,62.6747,62.7556,179300.0
2013-07-23 15:50:00,85.39,85.44,85.31,85.44,232600.0,62.7556,62.7923,62.6968,62.7923,232600.0
2013-07-23 15:55:00,85.44,85.62,85.42,85.51,319900.0,62.7923,62.9246,62.7776,62.8438,319900.0
2013-07-24 09:30:00,84.58,84.63,84.15,84.5,828100.0,62.1603,62.197,61.8443,62.1015,828100.0
2013-07-24 09:35:00,84.5,84.55,84.05,84.06,570100.0,62.1015,62.1382,61.7708,61.7781,570100.0
2013-07-24 09:40:00,84.05,84.06,83.5,83.57,630600.0,61.7708,61.7781,61.3666,61.418,630600.0
2013-07-24 09:45:00,83.6,83.81,83.5,83.59,331500.0,61.44,61.5944,61.3666,61.4327,331500.0
2013-07-24 09:50:00,83.59,83.65,83.23,83.26,402400.0,61.4327,61.4768,61.1681,61.1902,402400.0
2013-07-24 09:55:00,83.26,83.47,83.2,83.22,297800.0,61.1902,61.3445,61.1461,61.1608,297800.0
2013-07-24 10:00:00,83.23,83.39,83.03,83.05,459500.0,61.1681,61.2857,61.0211,61.0358,459500.0
2013-07-24 10:05:00,83.06,83.45,83.06,83.37,329000.0,61.0432,61.3298,61.0432,61.271,329000.0
2013-07-24 10:10:00,83.36,83.43,83.28,83.39,202300.0,61.2637,61.3151,61.2049,61.2857,202300.0
2013-07-24 10:15:00,83.38,83.5,83.33,83.47,255700.0,61.2784,61.3666,61.2416,61.3445,255700.0
2013-07-24 10:20:00,83.47,83.48,83.04,83.11,357800.0,61.3445,61.3519,61.0285,61.0799,357800.0
2013-07-24 10:25:00,83.1,83.34,83.1,83.23,163600.0,61.0726,61.249,61.0726,61.1681,163600.0
2013-07-24 10:30:00,83.23,83.24,83.1,83.17,223000.0,61.1681,61.1755,61.0726,61.124,223000.0
2013-07-24 10:35:00,83.17,83.17,83.01,83.08,215900.0,61.124,61.124,61.0064,61.0579,215900.0
2013-07-24 10:40:00,83.07,83.39,83.05,83.3,187900.0,61.0505,61.2857,61.0358,61.2196,187900.0
2013-07-24 10:45:00,83.3,83.4,83.28,83.35,157500.0,61.2196,61.2931,61.2049,61.2563,157500.0
2013-07-24 10:50:00,83.34,83.72,83.34,83.65,275300.0,61.249,61.5282,61.249,61.4768,275300.0
2013-07-24 10:55:00,83.65,83.87,83.62,83.83,236000.0,61.4768,61.6385,61.4547,61.6091,236000.0
2013-07-24 11:00:00,83.83,84.25,83.81,83.83,314000.0,61.6091,61.9178,61.5944,61.6091,314000.0
2013-07-24 11:05:00,83.83,83.92,83.76,83.87,110100.0,61.6091,61.6752,61.5576,61.6385,110100.0
2013-07-24 11:10:00,83.89,83.9,83.83,83.84,96100.0,61.6532,61.6605,61.6091,61.6164,96100.0
2013-07-24 11:15:00,83.83,84.23,83.83,84.17,157500.0,61.6091,61.9031,61.6091,61.859,157500.0
2013-07-24 11:20:00,84.2,84.72,84.17,84.6,656600.0,61.881,62.2632,61.859,62.175,656600.0
2013-07-24 11:25:00,84.55,84.84,84.5,84.64,286900.0,62.1382,62.3514,62.1015,62.2044,286900.0
2013-07-24 11:30:00,84.69,85.28,84.65,85.17,442200.0,62.2411,62.6747,62.2117,62.5939,442200.0
2013-07-24 11:35:00,85.19,85.22,84.41,84.43,311700.0,62.6086,62.6306,62.0353,62.05,311700.0
2013-07-24 11:40:00,84.42,84.42,84.13,84.17,237700.0,62.0427,62.0427,61.8296,61.859,237700.0
2013-07-24 11:45:00,84.17,84.24,84.04,84.22,174200.0,61.859,61.9104,61.7634,61.8957,174200.0
2013-07-24 11:50:00,84.19,84.59,84.19,84.46,204300.0,61.8737,62.1676,61.8737,62.0721,204300.0
2013-07-24 11:55:00,84.46,84.5,84.26,84.37,86900.0,62.0721,62.1015,61.9251,62.0059,86900.0
2013-07-24 12:00:00,84.37,84.37,84.15,84.19,67900.0,62.0059,62.0059,61.8443,61.8737,67900.0
2013-07-24 12:05:00,84.2,84.39,84.15,84.22,69100.0,61.881,62.0206,61.8443,61.8957,69100.0
2013-07-24 12:10:00,84.22,84.26,84.01,84.1,102000.0,61.8957,61.9251,61.7414,61.8075,102000.0
2013-07-24 12:15:00,84.1,84.1,83.83,83.84,143200.0,61.8075,61.8075,61.6091,61.6164,143200.0
2013-07-24 12:20:00,83.82,83.97,83.82,83.96,79700.0,61.6017,61.712,61.6017,61.7046,79700.0
2013-07-24 12:25:00,83.95,83.96,83.8,83.81,72200.0,61.6973,61.7046,61.587,61.5944,72200.0
2013-07-24 12:30:00,83.82,83.82,83.57,83.6,112600.0,61.6017,61.6017,61.418,61.44,112600.0
2013-07-24 12:35:00,83.6,83.71,83.55,83.57,122500.0,61.44,61.5209,61.4033,61.418,122500.0
2013-07-24 12:40:00,83.57,83.84,83.43,83.84,134300.0,61.418,61.6164,61.3151,61.6164,134300.0
2013-07-24 12:45:00,83.83,83.84,83.73,83.78,32300.0,61.6091,61.6164,61.5356,61.5723,32300.0
2013-07-24 12:50:00,83.77,83.82,83.6,83.68,95300.0,61.565,61.6017,61.44,61.4988,95300.0
2013-07-24 12:55:00,83.69,83.7,83.6,83.62,48800.0,61.5062,61.5135,61.44,61.4547,48800.0
2013-07-24 13:00:00,83.65,83.71,83.5,83.51,101800.0,61.4768,61.5209,61.3666,61.3739,101800.0
2013-07-24 13:05:00,83.51,83.55,83.43,83.44,84200.0,61.3739,61.4033,61.3151,61.3225,84200.0
2013-07-24 13:10:00,83.44,83.48,83.36,83.38,111200.0,61.3225,61.3519,61.2637,61.2784,111200.0
2013-07-24 13:15:00,83.38,83.38,83.25,83.31,142100.0,61.2784,61.2784,61.1828,61.2269,142100.0
2013-07-24 13:20:00,83.31,83.4,83.25,83.35,81600.0,61.2269,61.2931,61.1828,61.2563,81600.0
2013-07-24 13:25:00,83.35,83.38,83.2,83.25,79800.0,61.2563,61.2784,61.1461,61.1828,79800.0
2013-07-24 13:30:00,83.24,83.24,83.03,83.06,137200.0,61.1755,61.1755,61.0211,61.0432,137200.0
2013-07-24 13:35:00,83.06,83.09,82.93,82.94,222900.0,61.0432,61.0652,60.9476,60.955,222900.0
2013-07-24 13:40:00,82.93,82.98,82.83,82.85,249200.0,60.9476,60.9844,60.8742,60.8889,249200.0
2013-07-24 13:45:00,82.84,82.86,82.75,82.81,122900.0,60.8815,60.8962,60.8154,60.8595,122900.0
2013-07-24 13:50:00,82.82,82.99,82.81,82.86,150700.0,60.8668,60.9917,60.8595,60.8962,150700.0
2013-07-24 13:55:00,82.86,82.9,82.79,82.86,103900.0,60.8962,60.9256,60.8448,60.8962,103900.0
2013-07-24 14:00:00,82.86,82.86,82.64,82.67,147200.0,60.8962,60.8962,60.7345,60.7566,147200.0
2013-07-24 14:05:00,82.67,83.06,82.67,83.05,166000.0,60.7566,61.0432,60.7566,61.0358,166000.0
2013-07-24 14:10:00,83.06,83.38,83.05,83.3,155700.0,61.0432,61.2784,61.0358,61.2196,155700.0
2013-07-24 14:15:00,83.29,83.3,83.12,83.13,140800.0,61.2122,61.2196,61.0873,61.0946,140800.0
2013-07-24 14:20:00,83.13,83.34,83.05,83.21,106000.0,61.0946,61.249,61.0358,61.1534,106000.0
2013-07-24 14:25:00,83.21,83.34,83.16,83.16,75000.0,61.1534,61.249,61.1167,61.1167,75000.0
2013-07-24 14:30:00,83.17,83.2,83.05,83.07,91500.0,61.124,61.1461,61.0358,61.0505,91500.0
2013-07-24 14:35:00,83.06,83.1,82.96,83.01,89700.0,61.0432,61.0726,60.9697,61.0064,89700.0
2013-07-24 14:40:00,83.02,83.09,83.0,83.07,47400.0,61.0138,61.0652,60.9991,61.0505,47400.0
2013-07-24 14:45:00,83.07,83.26,83.04,83.2,57200.0,61.0505,61.1902,61.0285,61.1461,57200.0
2013-07-24 14:50:00,83.2,83.25,83.13,83.18,49800.0,61.1461,61.1828,61.0946,61.1314,49800.0
2013-07-24 14:55:00,83.17,83.31,83.17,83.24,65900.0,61.124,61.2269,61.124,61.1755,65900.0
2013-07-24 15:00:00,83.25,83.25,83.03,83.09,68400.0,61.1828,61.1828,61.0211,61.0652,68400.0
2013-07-24 15:05:00,83.09,83.13,83.0,83.11,90400.0,61.0652,61.0946,60.9991,61.0799,90400.0
2013-07-24 15:10:00,83.1,83.15,83.05,83.09,77300.0,61.0726,61.1093,61.0358,61.0652,77300.0
2013-07-24 15:15:00,83.1,83.14,83.03,83.05,71100.0,61.0726,61.102,61.0211,61.0358,71100.0
2013-07-24 15:20:00,83.05,83.26,83.05,83.2,121300.0,61.0358,61.1902,61.0358,61.1461,121300.0
2013-07-24 15:25:00,83.2,83.26,83.15,83.15,80900.0,61.1461,61.1902,61.1093,61.1093,80900.0
2013-07-24 15:30:00,83.16,83.2,83.12,83.17,97700.0,61.1167,61.1461,61.0873,61.124,97700.0
2013-07-24 15:35:00,83.17,83.26,83.11,83.11,203400.0,61.124,61.1902,61.0799,61.0799,203400.0
2013-07-24 15:40:00,83.11,83.34,83.11,83.17,166100.0,61.0799,61.249,61.0799,61.124,166100.0
2013-07-24 15:45:00,83.18,83.24,83.1,83.11,260600.0,61.1314,61.1755,61.0726,61.0799,260600.0
2013-07-24 15:50:00,83.1,83.27,83.1,83.23,259700.0,61.0726,61.1975,61.0726,61.1681,259700.0
2013-07-24 15:55:00,83.23,83.47,83.22,83.43,558800.0,61.1681,61.3445,61.1608,61.3151,558800.0
2013-07-25 09:30:00,82.05,82.39,82.0,82.26,552300.0,60.3009,60.5508,60.2642,60.4552,552300.0
2013-07-25 09:35:00,82.27,82.58,82.1,82.2,194500.0,60.4626,60.6904,60.3377,60.4111,194500.0
2013-07-25 09:40:00,82.21,82.45,82.21,82.44,244600.0,60.4185,60.5949,60.4185,60.5875,244600.0
2013-07-25 09:45:00,82.45,82.54,82.34,82.49,290800.0,60.5949,60.661,60.514,60.6243,290800.0
2013-07-25 09:50:00,82.5,82.55,82.25,82.38,209100.0,60.6316,60.6684,60.4479,60.5434,209100.0
2013-07-25 09:55:00,82.37,82.4,82.1,82.16,167900.0,60.5361,60.5581,60.3377,60.3817,167900.0
2013-07-25 10:00:00,82.15,82.27,82.1,82.19,144600.0,60.3744,60.4626,60.3377,60.4038,144600.0
2013-07-25 10:05:00,82.18,82.32,82.15,82.22,189500.0,60.3964,60.4993,60.3744,60.4258,189500.0
2013-07-25 10:10:00,82.21,82.27,82.1,82.12,189500.0,60.4185,60.4626,60.3377,60.3524,189500.0
2013-07-25 10:15:00,82.11,82.15,82.06,82.08,99900.0,60.345,60.3744,60.3083,60.323,99900.0
2013-07-25 10:20:00,82.07,82.08,81.95,82.02,156100.0,60.3156,60.323,60.2274,60.2789,156100.0
2013-07-25 10:25:00,82.03,82.15,81.92,81.94,144900.0,60.2862,60.3744,60.2054,60.2201,144900.0
2013-07-25 10:30:00,81.94,82.02,81.76,81.76,199800.0,60.2201,60.2789,60.0878,60.0878,199800.0
2013-07-25 10:35:00,81.76,81.76,81.56,81.62,193800.0,60.0878,60.0878,59.9408,59.9849,193800.0
2013-07-25 10:40:00,81.63,81.66,81.52,81.61,143900.0,59.9922,60.0143,59.9114,59.9775,143900.0
2013-07-25 10:45:00,81.61,81.66,81.53,81.6,165300.0,59.9775,60.0143,59.9187,59.9702,165300.0
2013-07-25 10:50:00,81.59,81.62,81.42,81.45,218800.0,59.9628,59.9849,59.8379,59.8599,218800.0
2013-07-25 10:55:00,81.44,81.53,81.35,81.5,221100.0,59.8526,59.9187,59.7865,59.8967,221100.0
2013-07-25 11:00:00,81.51,81.7,81.49,81.69,143800.0,59.904,60.0437,59.8893,60.0363,143800.0
2013-07-25 11:05:00,81.69,81.69,81.46,81.64,113300.0,60.0363,60.0363,59.8673,59.9996,113300.0
2013-07-25 11:10:00,81.65,81.65,81.5,81.5,42400.0,60.0069,60.0069,59.8967,59.8967,42400.0
2013-07-25 11:15:00,81.5,81.54,81.5,81.51,80400.0,59.8967,59.9261,59.8967,59.904,80400.0
2013-07-25 11:20:00,81.51,81.54,81.5,81.53,86800.0,59.904,59.9261,59.8967,59.9187,86800.0
2013-07-25 11:25:00,81.52,81.53,81.45,81.52,101600.0,59.9114,59.9187,59.8599,59.9114,101600.0
2013-07-25 11:30:00,81.52,81.52,81.38,81.45,120800.0,59.9114,59.9114,59.8085,59.8599,120800.0
2013-07-25 11:35:00,81.45,81.66,81.45,81.63,107000.0,59.8599,60.0143,59.8599,59.9922,107000.0
2013-07-25 11:40:00,81.64,81.8,81.63,81.71,172000.0,59.9996,60.1172,59.9922,60.051,172000.0
2013-07-25 11:45:00,81.71,81.83,81.66,81.67,106400.0,60.051,60.1392,60.0143,60.0216,106400.0
2013-07-25 11:50:00,81.67,81.74,81.62,81.69,72800.0,60.0216,60.0731,59.9849,60.0363,72800.0
2013-07-25 11:55:00,81.69,81.7,81.6,81.7,72200.0,60.0363,60.0437,59.9702,60.0437,72200.0
2013-07-25 12:00:00,81.69,81.69,81.6,81.63,56800.0,60.0363,60.0363,59.9702,59.9922,56800.0
2013-07-25 12:05:00,81.64,81.67,81.63,81.65,52400.0,59.9996,60.0216,59.9922,60.0069,52400.0
2013-07-25 12:10:00,81.64,81.7,81.63,81.69,38900.0,59.9996,60.0437,59.9922,60.0363,38900.0
2013-07-25 12:15:00,81.68,81.74,81.65,81.74,52300.0,60.029,60.0731,60.0069,60.0731,52300.0
2013-07-25 12:20:00,81.73,82.0,81.73,81.96,115500.0,60.0657,60.2642,60.0657,60.2348,115500.0
2013-07-25 12:25:00,81.96,81.97,81.86,81.88,75600.0,60.2348,60.2421,60.1613,60.176,75600.0
2013-07-25 12:30:00,81.88,81.98,81.88,81.98,56700.0,60.176,60.2495,60.176,60.2495,56700.0
2013-07-25 12:35:00,81.98,82.0,81.9,81.98,121000.0,60.2495,60.2642,60.1907,60.2495,121000.0
2013-07-25 12:40:00,81.99,82.0,81.97,82.0,127600.0,60.2568,60.2642,60.2421,60.2642,127600.0
2013-07-25 12:45:00,82.0,82.11,82.0,82.05,119300.0,60.2642,60.345,60.2642,60.3009,119300.0
2013-07-25 12:50:00,82.04,82.12,82.04,82.08,95100.0,60.2936,60.3524,60.2936,60.323,95100.0
2013-07-25 12:55:00,82.08,82.1,81.98,82.0,90500.0,60.323,60.3377,60.2495,60.2642,90500.0
2013-07-25 13:00:00,82.0,82.01,81.9,81.9,81400.0,60.2642,60.2715,60.1907,60.1907,81400.0
2013-07-25 13:05:00,81.91,81.99,81.86,81.88,70700.0,60.198,60.2568,60.1613,60.176,70700.0
2013-07-25 13:10:00,81.88,81.9,81.81,81.81,40200.0,60.176,60.1907,60.1245,60.1245,40200.0
2013-07-25 13:15:00,81.8,81.82,81.75,81.79,51700.0,60.1172,60.1319,60.0804,60.1098,51700.0
2013-07-25 13:20:00,81.79,81.81,81.71,81.78,34300.0,60.1098,60.1245,60.051,60.1025,34300.0
2013-07-25 13:25:00,81.78,81.82,81.76,81.8,44400.0,60.1025,60.1319,60.0878,60.1172,44400.0
2013-07-25 13:30:00,81.8,81.86,81.8,81.85,47600.0,60.1172,60.1613,60.1172,60.1539,47600.0
2013-07-25 13:35:00,81.83,81.84,81.8,81.81,51700.0,60.1392,60.1466,60.1172,60.1245,51700.0
2013-07-25 13:40:00,81.81,81.84,81.75,81.75,79400.0,60.1245,60.1466,60.0804,60.0804,79400.0
2013-07-25 13:45:00,81.74,81.77,81.7,81.76,43400.0,60.0731,60.0951,60.0437,60.0878,43400.0
2013-07-25 13:50:00,81.77,81.78,81.72,81.78,49600.0,60.0951,60.1025,60.0584,60.1025,49600.0
2013-07-25 13:55:00,81.78,81.82,81.77,81.79,42400.0,60.1025,60.1319,60.0951,60.1098,42400.0
2013-07-25 14:00:00,81.8,81.92,81.79,81.91,60500.0,60.1172,60.2054,60.1098,60.198,60500.0
2013-07-25 14:05:00,81.91,82.02,81.91,81.95,98100.0,60.198,60.2789,60.198,60.2274,98100.0
2013-07-25 14:10:00,81.95,82.0,81.91,81.93,57600.0,60.2274,60.2642,60.198,60.2127,57600.0
2013-07-25 14:15:00,81.92,81.93,81.87,81.91,51100.0,60.2054,60.2127,60.1686,60.198,51100.0
2013-07-25 14:20:00,81.9,81.9,81.75,81.77,49400.0,60.1907,60.1907,60.0804,60.0951,49400.0
2013-07-25 14:25:00,81.77,81.78,81.72,81.77,41700.0,60.0951,60.1025,60.0584,60.0951,41700.0
2013-07-25 14:30:00,81.78,81.78,81.68,81.7,65000.0,60.1025,60.1025,60.029,60.0437,65000.0
2013-07-25 14:35:00,81.7,81.71,81.67,81.69,44100.0,60.0437,60.051,60.0216,60.0363,44100.0
2013-07-25 14:40:00,81.71,81.73,81.7,81.72,37100.0,60.051,60.0657,60.0437,60.0584,37100.0
2013-07-25 14:45:00,81.72,81.73,81.65,81.7,51200.0,60.0584,60.0657,60.0069,60.0437,51200.0
2013-07-25 14:50:00,81.69,81.75,81.65,81.69,101600.0,60.0363,60.0804,60.0069,60.0363,101600.0
2013-07-25 14:55:00,81.69,81.72,81.64,81.65,67800.0,60.0363,60.0584,59.9996,60.0069,67800.0
2013-07-25 15:00:00,81.65,81.73,81.64,81.68,62000.0,60.0069,60.0657,59.9996,60.029,62000.0
2013-07-25 15:05:00,81.68,81.76,81.67,81.74,94900.0,60.029,60.0878,60.0216,60.0731,94900.0
2013-07-25 15:10:00,81.74,81.79,81.7,81.73,81800.0,60.0731,60.1098,60.0437,60.0657,81800.0
2013-07-25 15:15:00,81.73,81.77,81.71,81.73,60700.0,60.0657,60.0951,60.051,60.0657,60700.0
2013-07-25 15:20:00,81.72,81.78,81.67,81.77,110800.0,60.0584,60.1025,60.0216,60.0951,110800.0
2013-07-25 15:25:00,81.76,81.8,81.73,81.77,104400.0,60.0878,60.1172,60.0657,60.0951,104400.0
2013-07-25 15:30:00,81.78,81.85,81.76,81.76,128300.0,60.1025,60.1539,60.0878,60.0878,128300.0
2013-07-25 15:35:00,81.77,81.85,81.77,81.85,169000.0,60.0951,60.1539,60.0951,60.1539,169000.0
2013-07-25 15:40:00,81.85,81.92,81.84,81.88,136400.0,60.1539,60.2054,60.1466,60.176,136400.0
2013-07-25 15:45:00,81.89,81.99,81.83,81.97,206300.0,60.1833,60.2568,60.1392,60.2421,206300.0
2013-07-25 15:50:00,81.95,82.07,81.94,82.06,321000.0,60.2274,60.3156,60.2201,60.3083,321000.0
2013-07-25 15:55:00,82.07,82.14,82.05,82.13,445700.0,60.3156,60.3671,60.3009,60.3597,445700.0
2013-07-26 09:30:00,81.77,81.88,81.57,81.61,210800.0,60.0951,60.176,59.9481,59.9775,210800.0
2013-07-26 09:35:00,81.6,81.87,81.52,81.82,187300.0,59.9702,60.1686,59.9114,60.1319,187300.0
2013-07-26 09:40:00,81.79,81.87,81.71,81.78,95200.0,60.1098,60.1686,60.051,60.1025,95200.0
2013-07-26 09:45:00,81.77,81.77,81.59,81.64,141100.0,60.0951,60.0951,59.9628,59.9996,141100.0
2013-07-26 09:50:00,81.62,81.74,81.58,81.74,76700.0,59.9849,60.0731,59.9555,60.0731,76700.0
2013-07-26 09:55:00,81.75,81.8,81.69,81.75,76700.0,60.0804,60.1172,60.0363,60.0804,76700.0
2013-07-26 10:00:00,81.75,81.83,81.73,81.83,93200.0,60.0804,60.1392,60.0657,60.1392,93200.0
2013-07-26 10:05:00,81.82,81.9,81.76,81.87,93700.0,60.1319,60.1907,60.0878,60.1686,93700.0
2013-07-26 10:10:00,81.89,81.89,81.65,81.71,95300.0,60.1833,60.1833,60.0069,60.051,95300.0
2013-07-26 10:15:00,81.7,81.73,81.57,81.7,56400.0,60.0437,60.0657,59.9481,60.0437,56400.0
2013-07-26 10:20:00,81.69,81.71,81.61,81.68,46200.0,60.0363,60.051,59.9775,60.029,46200.0
2013-07-26 10:25:00,81.69,81.69,81.47,81.53,178900.0,60.0363,60.0363,59.8746,59.9187,178900.0
2013-07-26 10:30:00,81.54,81.62,81.48,81.62,77200.0,59.9261,59.9849,59.882,59.9849,77200.0
2013-07-26 10:35:00,81.63,81.66,81.54,81.62,33200.0,59.9922,60.0143,59.9261,59.9849,33200.0
2013-07-26 10:40:00,81.62,81.77,81.6,81.72,66500.0,59.9849,60.0951,59.9702,60.0584,66500.0
2013-07-26 10:45:00,81.72,81.72,81.51,81.53,129700.0,60.0584,60.0584,59.904,59.9187,129700.0
2013-07-26 10:50:00,81.52,81.57,81.49,81.53,100000.0,59.9114,59.9481,59.8893,59.9187,100000.0
2013-07-26 10:55:00,81.51,81.51,81.46,81.49,81800.0,59.904,59.904,59.8673,59.8893,81800.0
2013-07-26 11:00:00,81.48,81.53,81.44,81.51,89400.0,59.882,59.9187,59.8526,59.904,89400.0
2013-07-26 11:05:00,81.53,81.55,81.47,81.5,53900.0,59.9187,59.9334,59.8746,59.8967,53900.0
2013-07-26 11:10:00,81.51,81.54,81.49,81.52,61300.0,59.904,59.9261,59.8893,59.9114,61300.0
2013-07-26 11:15:00,81.52,81.58,81.49,81.58,45300.0,59.9114,59.9555,59.8893,59.9555,45300.0
2013-07-26 11:20:00,81.58,81.61,81.54,81.56,46800.0,59.9555,59.9775,59.9261,59.9408,46800.0
2013-07-26 11:25:00,81.56,81.56,81.51,81.51,23800.0,59.9408,59.9408,59.904,59.904,23800.0
2013-07-26 11:30:00,81.52,81.56,81.5,81.52,68700.0,59.9114,59.9408,59.8967,59.9114,68700.0
2013-07-26 11:35:00,81.52,81.64,81.52,81.6,48800.0,59.9114,59.9996,59.9114,59.9702,48800.0
2013-07-26 11:40:00,81.61,81.61,81.51,81.55,48000.0,59.9775,59.9775,59.904,59.9334,48000.0
2013-07-26 11:45:00,81.56,81.64,81.55,81.63,55800.0,59.9408,59.9996,59.9334,59.9922,55800.0
2013-07-26 11:50:00,81.64,81.66,81.59,81.61,50800.0,59.9996,60.0143,59.9628,59.9775,50800.0
2013-07-26 11:55:00,81.62,81.64,81.58,81.59,47600.0,59.9849,59.9996,59.9555,59.9628,47600.0
2013-07-26 12:00:00,81.58,81.59,81.55,81.57,36000.0,59.9555,59.9628,59.9334,59.9481,36000.0
2013-07-26 12:05:00,81.58,81.64,81.54,81.63,43800.0,59.9555,59.9996,59.9261,59.9922,43800.0
2013-07-26 12:10:00,81.62,81.63,81.59,81.6,28200.0,59.9849,59.9922,59.9628,59.9702,28200.0
2013-07-26 12:15:00,81.6,81.63,81.56,81.62,42400.0,59.9702,59.9922,59.9408,59.9849,42400.0
2013-07-26 12:20:00,81.63,81.65,81.59,81.59,28000.0,59.9922,60.0069,59.9628,59.9628,28000.0
2013-07-26 12:25:00,81.6,81.7,81.59,81.69,46600.0,59.9702,60.0437,59.9628,60.0363,46600.0
2013-07-26 12:30:00,81.68,81.72,81.63,81.69,50900.0,60.029,60.0584,59.9922,60.0363,50900.0
2013-07-26 12:35:00,81.68,81.7,81.63,81.64,44500.0,60.029,60.0437,59.9922,59.9996,44500.0
2013-07-26 12:40:00,81.63,81.63,81.56,81.61,31100.0,59.9922,59.9922,59.9408,59.9775,31100.0
2013-07-26 12:45:00,81.61,81.67,81.6,81.64,39500.0,59.9775,60.0216,59.9702,59.9996,39500.0
2013-07-26 12:50:00,81.65,81.67,81.61,81.63,35000.0,60.0069,60.0216,59.9775,59.9922,35000.0
2013-07-26 12:55:00,81.64,81.65,81.55,81.55,66300.0,59.9996,60.0069,59.9334,59.9334,66300.0
2013-07-26 13:00:00,81.56,81.61,81.55,81.59,22700.0,59.9408,59.9775,59.9334,59.9628,22700.0
2013-07-26 13:05:00,81.59,81.66,81.59,81.63,46300.0,59.9628,60.0143,59.9628,59.9922,46300.0
2013-07-26 13:10:00,81.64,81.65,81.53,81.53,32000.0,59.9996,60.0069,59.9187,59.9187,32000.0
2013-07-26 13:15:00,81.54,81.61,81.53,81.6,28800.0,59.9261,59.9775,59.9187,59.9702,28800.0
2013-07-26 13:20:00,81.61,81.66,81.57,81.65,47900.0,59.9775,60.0143,59.9481,60.0069,47900.0
2013-07-26 13:25:00,81.66,81.7,81.64,81.65,54200.0,60.0143,60.0437,59.9996,60.0069,54200.0
2013-07-26 13:30:00,81.66,81.7,81.64,81.68,31100.0,60.0143,60.0437,59.9996,60.029,31100.0
2013-07-26 13:35:00,81.68,81.72,81.62,81.63,44900.0,60.029,60.0584,59.9849,59.9922,44900.0
2013-07-26 13:40:00,81.64,81.64,81.56,81.56,28300.0,59.9996,59.9996,59.9408,59.9408,28300.0
2013-07-26 13:45:00,81.56,81.61,81.56,81.59,43300.0,59.9408,59.9775,59.9408,59.9628,43300.0
2013-07-26 13:50:00,81.59,81.73,81.59,81.73,69800.0,59.9628,60.0657,59.9628,60.0657,69800.0
2013-07-26 13:55:00,81.72,81.77,81.65,81.65,99500.0,60.0584,60.0951,60.0069,60.0069,99500.0
2013-07-26 14:00:00,81.66,81.66,81.57,81.6,61700.0,60.0143,60.0143,59.9481,59.9702,61700.0
2013-07-26 14:05:00,81.6,81.63,81.58,81.59,44500.0,59.9702,59.9922,59.9555,59.9628,44500.0
2013-07-26 14:10:00,81.61,81.71,81.61,81.67,65300.0,59.9775,60.051,59.9775,60.0216,65300.0
2013-07-26 14:15:00,81.68,81.7,81.61,81.66,26900.0,60.029,60.0437,59.9775,60.0143,26900.0
2013-07-26 14:20:00,81.65,81.66,81.6,81.63,18500.0,60.0069,60.0143,59.9702,59.9922,18500.0
2013-07-26 14:25:00,81.64,81.65,81.55,81.56,54600.0,59.9996,60.0069,59.9334,59.9408,54600.0
2013-07-26 14:30:00,81.55,81.59,81.54,81.56,26300.0,59.9334,59.9628,59.9261,59.9408,26300.0
2013-07-26 14:35:00,81.57,81.59,81.55,81.58,25800.0,59.9481,59.9628,59.9334,59.9555,25800.0
2013-07-26 14:40:00,81.58,81.63,81.56,81.61,37000.0,59.9555,59.9922,59.9408,59.9775,37000.0
2013-07-26 14:45:00,81.6,81.64,81.56,81.6,26500.0,59.9702,59.9996,59.9408,59.9702,26500.0
2013-07-26 14:50:00,81.61,81.7,81.6,81.66,37400.0,59.9775,60.0437,59.9702,60.0143,37400.0
2013-07-26 14:55:00,81.66,81.68,81.62,81.62,38600.0,60.0143,60.029,59.9849,59.9849,38600.0
2013-07-26 15:00:00,81.62,81.66,81.61,81.65,40000.0,59.9849,60.0143,59.9775,60.0069,40000.0
2013-07-26 15:05:00,81.66,81.7,81.65,81.7,40200.0,60.0143,60.0437,60.0069,60.0437,40200.0
2013-07-26 15:10:00,81.7,81.76,81.7,81.75,55900.0,60.0437,60.0878,60.0437,60.0804,55900.0
2013-07-26 15:15:00,81.76,81.79,81.72,81.75,61100.0,60.0878,60.1098,60.0584,60.0804,61100.0
2013-07-26 15:20:00,81.75,81.82,81.74,81.8,74800.0,60.0804,60.1319,60.0731,60.1172,74800.0
2013-07-26 15:25:00,81.8,81.83,81.79,81.82,62400.0,60.1172,60.1392,60.1098,60.1319,62400.0
2013-07-26 15:30:00,81.82,81.83,81.78,81.82,62400.0,60.1319,60.1392,60.1025,60.1319,62400.0
2013-07-26 15:35:00,81.81,81.94,81.81,81.91,106200.0,60.1245,60.2201,60.1245,60.198,106200.0
2013-07-26 15:40:00,81.91,82.01,81.91,81.92,139600.0,60.198,60.2715,60.198,60.2054,139600.0
2013-07-26 15:45:00,81.93,81.97,81.92,81.96,90500.0,60.2127,60.2421,60.2054,60.2348,90500.0
2013-07-26 15:50:00,81.96,81.98,81.92,81.95,132500.0,60.2348,60.2495,60.2054,60.2274,132500.0
2013-07-26 15:55:00,81.96,82.08,81.96,82.05,242500.0,60.2348,60.323,60.2348,60.3009,242500.0
2013-07-29 09:30:00,82.52,82.69,82.0,82.17,310200.0,60.6463,60.7713,60.2642,60.3891,310200.0
2013-07-29 09:35:00,82.17,82.82,82.06,82.71,214100.0,60.3891,60.8668,60.3083,60.786,214100.0
2013-07-29 09:40:00,82.71,82.99,82.7,82.98,213100.0,60.786,60.9917,60.7786,60.9844,213100.0
2013-07-29 09:45:00,82.98,83.35,82.95,83.16,259300.0,60.9844,61.2563,60.9623,61.1167,259300.0
2013-07-29 09:50:00,83.16,83.22,82.95,83.04,214600.0,61.1167,61.1608,60.9623,61.0285,214600.0
2013-07-29 09:55:00,83.04,83.3,83.03,83.15,170800.0,61.0285,61.2196,61.0211,61.1093,170800.0
2013-07-29 10:00:00,83.16,83.16,83.03,83.09,157800.0,61.1167,61.1167,61.0211,61.0652,157800.0
2013-07-29 10:05:00,83.1,83.1,83.01,83.03,124900.0,61.0726,61.0726,61.0064,61.0211,124900.0
2013-07-29 10:10:00,83.03,83.22,83.02,83.21,193700.0,61.0211,61.1608,61.0138,61.1534,193700.0
2013-07-29 10:15:00,83.22,83.22,83.03,83.11,82700.0,61.1608,61.1608,61.0211,61.0799,82700.0
2013-07-29 10:20:00,83.11,83.28,83.09,83.26,96900.0,61.0799,61.2049,61.0652,61.1902,96900.0
2013-07-29 10:25:00,83.28,83.28,83.12,83.16,124500.0,61.2049,61.2049,61.0873,61.1167,124500.0
2013-07-29 10:30:00,83.16,83.16,82.97,82.97,114300.0,61.1167,61.1167,60.977,60.977,114300.0
2013-07-29 10:35:00,82.98,83.03,82.92,83.01,99200.0,60.9844,61.0211,60.9403,61.0064,99200.0
2013-07-29 10:40:00,83.01,83.1,82.97,83.1,144700.0,61.0064,61.0726,60.977,61.0726,144700.0
2013-07-29 10:45:00,83.1,83.23,82.97,83.23,121600.0,61.0726,61.1681,60.977,61.1681,121600.0
2013-07-29 10:50:00,83.24,83.24,82.98,83.01,118200.0,61.1755,61.1755,60.9844,61.0064,118200.0
2013-07-29 10:55:00,83.01,83.05,82.99,83.01,86100.0,61.0064,61.0358,60.9917,61.0064,86100.0
2013-07-29 11:00:00,83.0,83.06,82.99,83.06,93000.0,60.9991,61.0432,60.9917,61.0432,93000.0
2013-07-29 11:05:00,83.06,83.12,82.97,83.02,111800.0,61.0432,61.0873,60.977,61.0138,111800.0
2013-07-29 11:10:00,83.01,83.05,82.95,82.96,62800.0,61.0064,61.0358,60.9623,60.9697,62800.0
2013-07-29 11:15:00,82.97,83.09,82.93,83.05,77300.0,60.977,61.0652,60.9476,61.0358,77300.0
2013-07-29 11:20:00,83.05,83.05,82.98,82.98,92400.0,61.0358,61.0358,60.9844,60.9844,92400.0
2013-07-29 11:25:00,82.98,83.03,82.95,82.98,81200.0,60.9844,61.0211,60.9623,60.9844,81200.0
2013-07-29 11:30:00,82.97,83.0,82.92,82.92,61800.0,60.977,60.9991,60.9403,60.9403,61800.0
2013-07-29 11:35:00,82.92,82.92,82.76,82.79,76400.0,60.9403,60.9403,60.8227,60.8448,76400.0
2013-07-29 11:40:00,82.78,82.81,82.76,82.79,62000.0,60.8374,60.8595,60.8227,60.8448,62000.0
2013-07-29 11:45:00,82.8,82.81,82.77,82.8,53500.0,60.8521,60.8595,60.8301,60.8521,53500.0
2013-07-29 11:50:00,82.8,82.83,82.75,82.75,64800.0,60.8521,60.8742,60.8154,60.8154,64800.0
2013-07-29 11:55:00,82.76,82.78,82.71,82.73,52400.0,60.8227,60.8374,60.786,60.8007,52400.0
2013-07-29 12:00:00,82.72,82.83,82.72,82.83,49800.0,60.7933,60.8742,60.7933,60.8742,49800.0
2013-07-29 12:05:00,82.84,82.84,82.8,82.84,40400.0,60.8815,60.8815,60.8521,60.8815,40400.0
2013-07-29 12:10:00,82.84,82.91,82.84,82.88,53700.0,60.8815,60.9329,60.8815,60.9109,53700.0
2013-07-29 12:15:00,82.88,83.0,82.88,82.97,44200.0,60.9109,60.9991,60.9109,60.977,44200.0
2013-07-29 12:20:00,82.98,83.02,82.95,82.97,63100.0,60.9844,61.0138,60.9623,60.977,63100.0
2013-07-29 12:25:00,82.97,82.98,82.89,82.94,58000.0,60.977,60.9844,60.9182,60.955,58000.0
2013-07-29 12:30:00,82.94,83.05,82.94,83.05,47400.0,60.955,61.0358,60.955,61.0358,47400.0
2013-07-29 12:35:00,83.05,83.15,83.04,83.13,62200.0,61.0358,61.1093,61.0285,61.0946,62200.0
2013-07-29 12:40:00,83.13,83.15,83.08,83.11,38800.0,61.0946,61.1093,61.0579,61.0799,38800.0
2013-07-29 12:45:00,83.11,83.23,83.1,83.2,56700.0,61.0799,61.1681,61.0726,61.1461,56700.0
2013-07-29 12:50:00,83.19,83.24,83.07,83.09,72000.0,61.1387,61.1755,61.0505,61.0652,72000.0
2013-07-29 12:55:00,83.08,83.12,83.04,83.1,51000.0,61.0579,61.0873,61.0285,61.0726,51000.0
2013-07-29 13:00:00,83.09,83.1,83.01,83.01,42900.0,61.0652,61.0726,61.0064,61.0064,42900.0
2013-07-29 13:05:00,83.01,83.08,83.0,83.03,30000.0,61.0064,61.0579,60.9991,61.0211,30000.0
2013-07-29 13:10:00,83.04,83.12,83.03,83.08,59000.0,61.0285,61.0873,61.0211,61.0579,59000.0
2013-07-29 13:15:00,83.07,83.16,83.07,83.11,52800.0,61.0505,61.1167,61.0505,61.0799,52800.0
2013-07-29 13:20:00,83.12,83.13,83.06,83.07,31000.0,61.0873,61.0946,61.0432,61.0505,31000.0
2013-07-29 13:25:00,83.06,83.12,83.03,83.03,36100.0,61.0432,61.0873,61.0211,61.0211,36100.0
2013-07-29 13:30:00,83.02,83.09,83.0,83.04,40600.0,61.0138,61.0652,60.9991,61.0285,40600.0
2013-07-29 13:35:00,83.03,83.04,82.98,83.01,53600.0,61.0211,61.0285,60.9844,61.0064,53600.0
2013-07-29 13:40:00,83.02,83.07,82.97,82.97,81300.0,61.0138,61.0505,60.977,60.977,81300.0
2013-07-29 13:45:00,82.97,83.01,82.91,82.91,27300.0,60.977,61.0064,60.9329,60.9329,27300.0
2013-07-29 13:50:00,82.92,82.92,82.86,82.88,56300.0,60.9403,60.9403,60.8962,60.9109,56300.0
2013-07-29 13:55:00,82.88,82.92,82.82,82.83,51300.0,60.9109,60.9403,60.8668,60.8742,51300.0
2013-07-29 14:00:00,82.84,82.95,82.83,82.92,74800.0,60.8815,60.9623,60.8742,60.9403,74800.0
2013-07-29 14:05:00,82.92,82.95,82.9,82.94,58900.0,60.9403,60.9623,60.9256,60.955,58900.0
2013-07-29 14:10:00,82.93,82.94,82.85,82.91,64500.0,60.9476,60.955,60.8889,60.9329,64500.0
2013-07-29 14:15:00,82.91,82.91,82.87,82.87,59000.0,60.9329,60.9329,60.9035,60.9035,59000.0
2013-07-29 14:20:00,82.88,82.92,82.87,82.91,53000.0,60.9109,60.9403,60.9035,60.9329,53000.0
2013-07-29 14:25:00,82.92,82.92,82.89,82.9,56500.0,60.9403,60.9403,60.9182,60.9256,56500.0
2013-07-29 14:30:00,82.89,82.94,82.87,82.94,56900.0,60.9182,60.955,60.9035,60.955,56900.0
2013-07-29 14:35:00,82.92,82.94,82.84,82.86,76300.0,60.9403,60.955,60.8815,60.8962,76300.0
2013-07-29 14:40:00,82.85,82.86,82.8,82.82,94900.0,60.8889,60.8962,60.8521,60.8668,94900.0
2013-07-29 14:45:00,82.82,82.83,82.79,82.8,54300.0,60.8668,60.8742,60.8448,60.8521,54300.0
2013-07-29 14:50:00,82.8,82.84,82.78,82.82,48000.0,60.8521,60.8815,60.8374,60.8668,48000.0
2013-07-29 14:55:00,82.83,82.83,82.8,82.8,57000.0,60.8742,60.8742,60.8521,60.8521,57000.0
2013-07-29 15:00:00,82.79,82.84,82.78,82.82,40100.0,60.8448,60.8815,60.8374,60.8668,40100.0
2013-07-29 15:05:00,82.83,82.95,82.82,82.93,92200.0,60.8742,60.9623,60.8668,60.9476,92200.0
2013-07-29 15:10:00,82.94,83.0,82.92,83.0,42400.0,60.955,60.9991,60.9403,60.9991,42400.0
2013-07-29 15:15:00,83.0,83.0,82.92,82.93,75200.0,60.9991,60.9991,60.9403,60.9476,75200.0
2013-07-29 15:20:00,82.94,82.95,82.88,82.92,90200.0,60.955,60.9623,60.9109,60.9403,90200.0
2013-07-29 15:25:00,82.93,83.07,82.9,83.07,96300.0,60.9476,61.0505,60.9256,61.0505,96300.0
2013-07-29 15:30:00,83.06,83.13,83.05,83.06,135400.0,61.0432,61.0946,61.0358,61.0432,135400.0
2013-07-29 15:35:00,83.06,83.21,83.05,83.12,141200.0,61.0432,61.1534,61.0358,61.0873,141200.0
2013-07-29 15:40:00,83.12,83.14,83.06,83.12,144100.0,61.0873,61.102,61.0432,61.0873,144100.0
2013-07-29 15:45:00,83.12,83.23,83.08,83.2,185400.0,61.0873,61.1681,61.0579,61.1461,185400.0
2013-07-29 15:50:00,83.2,83.21,83.03,83.05,154000.0,61.1461,61.1534,61.0211,61.0358,154000.0
2013-07-29 15:55:00,83.04,83.11,82.99,83.03,281300.0,61.0285,61.0799,60.9917,61.0211,281300.0
2013-07-30 09:30:00,83.51,83.75,83.37,83.38,187200.0,61.3739,61.5503,61.271,61.2784,187200.0
2013-07-30 09:35:00,83.41,83.43,83.0,83.05,85100.0,61.3004,61.3151,60.9991,61.0358,85100.0
2013-07-30 09:40:00,83.05,83.09,82.8,82.86,103000.0,61.0358,61.0652,60.8521,60.8962,103000.0
2013-07-30 09:45:00,82.84,82.84,82.66,82.76,99200.0,60.8815,60.8815,60.7492,60.8227,99200.0
2013-07-30 09:50:00,82.77,82.92,82.68,82.9,102600.0,60.8301,60.9403,60.7639,60.9256,102600.0
2013-07-30 09:55:00,82.9,83.17,82.88,83.11,83100.0,60.9256,61.124,60.9109,61.0799,83100.0
2013-07-30 10:00:00,83.1,83.1,82.96,83.03,55200.0,61.0726,61.0726,60.9697,61.0211,55200.0
2013-07-30 10:05:00,83.03,83.13,83.02,83.1,49100.0,61.0211,61.0946,61.0138,61.0726,49100.0
2013-07-30 10:10:00,83.1,83.15,83.02,83.13,51300.0,61.0726,61.1093,61.0138,61.0946,51300.0
2013-07-30 10:15:00,83.12,83.24,83.01,83.02,64300.0,61.0873,61.1755,61.0064,61.0138,64300.0
2013-07-30 10:20:00,83.0,83.22,83.0,83.15,65200.0,60.9991,61.1608,60.9991,61.1093,65200.0
2013-07-30 10:25:00,83.15,83.21,83.12,83.16,42400.0,61.1093,61.1534,61.0873,61.1167,42400.0
2013-07-30 10:30:00,83.16,83.17,83.04,83.17,67500.0,61.1167,61.124,61.0285,61.124,67500.0
2013-07-30 10:35:00,83.18,83.29,83.17,83.21,61800.0,61.1314,61.2122,61.124,61.1534,61800.0
2013-07-30 10:40:00,83.22,83.24,83.08,83.11,58200.0,61.1608,61.1755,61.0579,61.0799,58200.0
2013-07-30 10:45:00,83.11,83.25,83.09,83.23,51200.0,61.0799,61.1828,61.0652,61.1681,51200.0
2013-07-30 10:50:00,83.24,83.33,83.2,83.29,39200.0,61.1755,61.2416,61.1461,61.2122,39200.0
2013-07-30 10:55:00,83.27,83.31,83.06,83.07,81800.0,61.1975,61.2269,61.0432,61.0505,81800.0
2013-07-30 11:00:00,83.07,83.07,82.92,82.92,73700.0,61.0505,61.0505,60.9403,60.9403,73700.0
2013-07-30 11:05:00,82.91,82.97,82.87,82.95,90500.0,60.9329,60.977,60.9035,60.9623,90500.0
2013-07-30 11:10:00,82.95,83.0,82.86,82.97,68600.0,60.9623,60.9991,60.8962,60.977,68600.0
2013-07-30 11:15:00,82.97,83.01,82.95,82.99,36300.0,60.977,61.0064,60.9623,60.9917,36300.0
2013-07-30 11:20:00,83.0,83.22,83.0,83.2,70500.0,60.9991,61.1608,60.9991,61.1461,70500.0
2013-07-30 11:25:00,83.21,83.25,83.19,83.24,57200.0,61.1534,61.1828,61.1387,61.1755,57200.0
2013-07-30 11:30:00,83.23,83.37,83.22,83.29,47600.0,61.1681,61.271,61.1608,61.2122,47600.0
2013-07-30 11:35:00,83.27,83.39,83.26,83.37,42400.0,61.1975,61.2857,61.1902,61.271,42400.0
2013-07-30 11:40:00,83.36,83.38,83.24,83.31,36300.0,61.2637,61.2784,61.1755,61.2269,36300.0
2013-07-30 11:45:00,83.31,83.35,83.25,83.33,33700.0,61.2269,61.2563,61.1828,61.2416,33700.0
2013-07-30 11:50:00,83.34,83.39,83.29,83.31,32200.0,61.249,61.2857,61.2122,61.2269,32200.0
2013-07-30 11:55:00,83.31,83.42,83.31,83.41,36400.0,61.2269,61.3078,61.2269,61.3004,36400.0
2013-07-30 12:00:00,83.41,83.42,83.37,83.38,26900.0,61.3004,61.3078,61.271,61.2784,26900.0
2013-07-30 12:05:00,83.37,83.42,83.35,83.35,30800.0,61.271,61.3078,61.2563,61.2563,30800.0
2013-07-30 12:10:00,83.35,83.35,83.18,83.21,37900.0,61.2563,61.2563,61.1314,61.1534,37900.0
2013-07-30 12:15:00,83.22,83.26,83.15,83.16,35600.0,61.1608,61.1902,61.1093,61.1167,35600.0
2013-07-30 12:20:00,83.16,83.3,83.15,83.25,33500.0,61.1167,61.2196,61.1093,61.1828,33500.0
2013-07-30 12:25:00,83.24,83.27,83.18,83.23,30000.0,61.1755,61.1975,61.1314,61.1681,30000.0
2013-07-30 12:30:00,83.24,83.28,83.15,83.18,26300.0,61.1755,61.2049,61.1093,61.1314,26300.0
2013-07-30 12:35:00,83.18,83.34,83.18,83.33,35000.0,61.1314,61.249,61.1314,61.2416,35000.0
2013-07-30 12:40:00,83.33,83.34,83.29,83.3,16100.0,61.2416,61.249,61.2122,61.2196,16100.0
2013-07-30 12:45:00,83.3,83.31,83.25,83.25,22000.0,61.2196,61.2269,61.1828,61.1828,22000.0
2013-07-30 12:50:00,83.25,83.32,83.2,83.3,32800.0,61.1828,61.2343,61.1461,61.2196,32800.0
2013-07-30 12:55:00,83.3,83.32,83.26,83.29,28600.0,61.2196,61.2343,61.1902,61.2122,28600.0
2013-07-30 13:00:00,83.3,83.3,83.23,83.26,71700.0,61.2196,61.2196,61.1681,61.1902,71700.0
2013-07-30 13:05:00,83.27,83.27,83.22,83.26,46100.0,61.1975,61.1975,61.1608,61.1902,46100.0
2013-07-30 13:10:00,83.25,83.34,83.22,83.24,39900.0,61.1828,61.249,61.1608,61.1755,39900.0
2013-07-30 13:15:00,83.23,83.23,83.09,83.11,37600.0,61.1681,61.1681,61.0652,61.0799,37600.0
2013-07-30 13:20:00,83.11,83.14,83.08,83.12,40300.0,61.0799,61.102,61.0579,61.0873,40300.0
2013-07-30 13:25:00,83.12,83.12,83.0,83.01,41900.0,61.0873,61.0873,60.9991,61.0064,41900.0
2013-07-30 13:30:00,83.0,83.0,82.87,82.92,57100.0,60.9991,60.9991,60.9035,60.9403,57100.0
2013-07-30 13:35:00,82.92,83.05,82.92,83.03,27700.0,60.9403,61.0358,60.9403,61.0211,27700.0
2013-07-30 13:40:00,83.02,83.03,82.94,82.94,20700.0,61.0138,61.0211,60.955,60.955,20700.0
2013-07-30 13:45:00,82.93,82.94,82.87,82.91,40600.0,60.9476,60.955,60.9035,60.9329,40600.0
2013-07-30 13:50:00,82.91,82.99,82.88,82.99,36200.0,60.9329,60.9917,60.9109,60.9917,36200.0
2013-07-30 13:55:00,82.98,83.11,82.98,83.08,37300.0,60.9844,61.0799,60.9844,61.0579,37300.0
2013-07-30 14:00:00,83.09,83.12,83.03,83.1,30000.0,61.0652,61.0873,61.0211,61.0726,30000.0
2013-07-30 14:05:00,83.1,83.1,83.01,83.03,26900.0,61.0726,61.0726,61.0064,61.0211,26900.0
2013-07-30 14:10:00,83.04,83.05,82.91,82.92,48300.0,61.0285,61.0358,60.9329,60.9403,48300.0
2013-07-30 14:15:00,82.92,83.03,82.91,83.03,32000.0,60.9403,61.0211,60.9329,61.0211,32000.0
2013-07-30 14:20:00,83.04,83.08,83.01,83.02,40900.0,61.0285,61.0579,61.0064,61.0138,40900.0
2013-07-30 14:25:00,83.03,83.08,83.02,83.04,23900.0,61.0211,61.0579,61.0138,61.0285,23900.0
2013-07-30 14:30:00,83.04,83.05,83.01,83.03,25100.0,61.0285,61.0358,61.0064,61.0211,25100.0
2013-07-30 14:35:00,83.01,83.08,83.01,83.07,30500.0,61.0064,61.0579,61.0064,61.0505,30500.0
2013-07-30 14:40:00,83.08,83.09,83.0,83.04,41700.0,61.0579,61.0652,60.9991,61.0285,41700.0
2013-07-30 14:45:00,83.04,83.09,83.01,83.04,48500.0,61.0285,61.0652,61.0064,61.0285,48500.0
2013-07-30 14:50:00,83.03,83.1,83.03,83.08,40100.0,61.0211,61.0726,61.0211,61.0579,40100.0
2013-07-30 14:55:00,83.08,83.08,83.0,83.02,50200.0,61.0579,61.0579,60.9991,61.0138,50200.0
2013-07-30 15:00:00,83.01,83.1,82.99,83.08,38400.0,61.0064,61.0726,60.9917,61.0579,38400.0
2013-07-30 15:05:00,83.08,83.13,83.06,83.13,55600.0,61.0579,61.0946,61.0432,61.0946,55600.0
2013-07-30 15:10:00,83.13,83.19,83.12,83.18,30000.0,61.0946,61.1387,61.0873,61.1314,30000.0
2013-07-30 15:15:00,83.19,83.21,83.17,83.2,36800.0,61.1387,61.1534,61.124,61.1461,36800.0
2013-07-30 15:20:00,83.2,83.26,83.19,83.25,69000.0,61.1461,61.1902,61.1387,61.1828,69000.0
2013-07-30 15:25:00,83.26,83.31,83.25,83.26,54000.0,61.1902,61.2269,61.1828,61.1902,54000.0
2013-07-30 15:30:00,83.26,83.27,83.21,83.26,54600.0,61.1902,61.1975,61.1534,61.1902,54600.0
2013-07-30 15:35:00,83.27,83.31,83.23,83.24,59300.0,61.1975,61.2269,61.1681,61.1755,59300.0
2013-07-30 15:40:00,83.23,83.29,83.19,83.21,76100.0,61.1681,61.2122,61.1387,61.1534,76100.0
2013-07-30 15:45:00,83.22,83.3,83.18,83.19,169900.0,61.1608,61.2196,61.1314,61.1387,169900.0
2013-07-30 15:50:00,83.19,83.22,83.17,83.22,138000.0,61.1387,61.1608,61.124,61.1608,138000.0
2013-07-30 15:55:00,83.22,83.25,83.17,83.19,233500.0,61.1608,61.1828,61.124,61.1387,233500.0
2013-07-31 09:30:00,83.58,83.68,83.46,83.66,157300.0,61.4253,61.4988,61.3372,61.4841,157300.0
2013-07-31 09:35:00,83.66,83.89,83.66,83.86,104700.0,61.4841,61.6532,61.4841,61.6311,104700.0
2013-07-31 09:40:00,83.85,83.9,83.61,83.69,120300.0,61.6238,61.6605,61.4474,61.5062,120300.0
2013-07-31 09:45:00,83.69,83.69,83.52,83.58,106300.0,61.5062,61.5062,61.3813,61.4253,106300.0
2013-07-31 09:50:00,83.57,83.68,83.46,83.62,60800.0,61.418,61.4988,61.3372,61.4547,60800.0
2013-07-31 09:55:00,83.63,83.75,83.61,83.72,43000.0,61.4621,61.5503,61.4474,61.5282,43000.0
2013-07-31 10:00:00,83.73,83.74,83.56,83.61,93500.0,61.5356,61.5429,61.4106,61.4474,93500.0
2013-07-31 10:05:00,83.62,83.64,83.29,83.31,123200.0,61.4547,61.4694,61.2122,61.2269,123200.0
2013-07-31 10:10:00,83.3,83.35,83.25,83.29,86800.0,61.2196,61.2563,61.1828,61.2122,86800.0
2013-07-31 10:15:00,83.29,83.39,83.24,83.26,113200.0,61.2122,61.2857,61.1755,61.1902,113200.0
2013-07-31 10:20:00,83.26,83.29,83.19,83.19,80700.0,61.1902,61.2122,61.1387,61.1387,80700.0
2013-07-31 10:25:00,83.2,83.53,83.2,83.53,109200.0,61.1461,61.3886,61.1461,61.3886,109200.0
2013-07-31 10:30:00,83.52,83.54,83.4,83.44,78700.0,61.3813,61.396,61.2931,61.3225,78700.0
2013-07-31 10:35:00,83.42,83.54,83.39,83.51,97700.0,61.3078,61.396,61.2857,61.3739,97700.0
2013-07-31 10:40:00,83.51,83.54,83.4,83.4,72500.0,61.3739,61.396,61.2931,61.2931,72500.0
2013-07-31 10:45:00,83.4,83.43,83.32,83.36,137300.0,61.2931,61.3151,61.2343,61.2637,137300.0
2013-07-31 10:50:00,83.38,83.39,83.31,83.32,82400.0,61.2784,61.2857,61.2269,61.2343,82400.0
2013-07-31 10:55:00,83.31,83.36,83.21,83.22,91500.0,61.2269,61.2637,61.1534,61.1608,91500.0
2013-07-31 11:00:00,83.21,83.22,83.09,83.15,121700.0,61.1534,61.1608,61.0652,61.1093,121700.0
2013-07-31 11:05:00,83.15,83.16,83.05,83.09,57500.0,61.1093,61.1167,61.0358,61.0652,57500.0
2013-07-31 11:10:00,83.08,83.14,83.07,83.12,56900.0,61.0579,61.102,61.0505,61.0873,56900.0
2013-07-31 11:15:00,83.13,83.26,83.12,83.24,49200.0,61.0946,61.1902,61.0873,61.1755,49200.0
2013-07-31 11:20:00,83.24,83.26,83.17,83.2,40400.0,61.1755,61.1902,61.124,61.1461,40400.0
2013-07-31 11:25:00,83.23,83.23,83.15,83.17,31400.0,61.1681,61.1681,61.1093,61.124,31400.0
2013-07-31 11:30:00,83.16,83.25,83.15,83.25,67100.0,61.1167,61.1828,61.1093,61.1828,67100.0
2013-07-31 11:35:00,83.24,83.33,83.24,83.25,31900.0,61.1755,61.2416,61.1755,61.1828,31900.0
2013-07-31 11:40:00,83.25,83.35,83.25,83.3,21100.0,61.1828,61.2563,61.1828,61.2196,21100.0
2013-07-31 11:45:00,83.3,83.44,83.3,83.44,28400.0,61.2196,61.3225,61.2196,61.3225,28400.0
2013-07-31 11:50:00,83.44,83.48,83.42,83.48,56600.0,61.3225,61.3519,61.3078,61.3519,56600.0
2013-07-31 11:55:00,83.47,83.49,83.42,83.43,35500.0,61.3445,61.3592,61.3078,61.3151,35500.0
2013-07-31 12:00:00,83.42,83.48,83.36,83.48,41200.0,61.3078,61.3519,61.2637,61.3519,41200.0
2013-07-31 12:05:00,83.48,83.49,83.42,83.45,33900.0,61.3519,61.3592,61.3078,61.3298,33900.0
2013-07-31 12:10:00,83.45,83.45,83.4,83.43,25300.0,61.3298,61.3298,61.2931,61.3151,25300.0
2013-07-31 12:15:00,83.44,83.47,83.43,83.46,48900.0,61.3225,61.3445,61.3151,61.3372,48900.0
2013-07-31 12:20:00,83.46,83.48,83.39,83.44,43300.0,61.3372,61.3519,61.2857,61.3225,43300.0
2013-07-31 12:25:00,83.44,83.44,83.28,83.3,22300.0,61.3225,61.3225,61.2049,61.2196,22300.0
2013-07-31 12:30:00,83.3,83.36,83.27,83.35,42600.0,61.2196,61.2637,61.1975,61.2563,42600.0
2013-07-31 12:35:00,83.35,83.4,83.33,83.37,36600.0,61.2563,61.2931,61.2416,61.271,36600.0
2013-07-31 12:40:00,83.36,83.37,83.31,83.33,40400.0,61.2637,61.271,61.2269,61.2416,40400.0
2013-07-31 12:45:00,83.32,83.35,83.29,83.34,50400.0,61.2343,61.2563,61.2122,61.249,50400.0
2013-07-31 12:50:00,83.34,83.34,83.25,83.32,19800.0,61.249,61.249,61.1828,61.2343,19800.0
2013-07-31 12:55:00,83.34,83.39,83.3,83.3,24900.0,61.249,61.2857,61.2196,61.2196,24900.0
2013-07-31 13:00:00,83.3,83.34,83.29,83.33,34100.0,61.2196,61.249,61.2122,61.2416,34100.0
2013-07-31 13:05:00,83.32,83.33,83.2,83.21,44500.0,61.2343,61.2416,61.1461,61.1534,44500.0
2013-07-31 13:10:00,83.21,83.21,83.14,83.14,35100.0,61.1534,61.1534,61.102,61.102,35100.0
2013-07-31 13:15:00,83.15,83.22,83.13,83.21,38800.0,61.1093,61.1608,61.0946,61.1534,38800.0
2013-07-31 13:20:00,83.22,83.31,83.22,83.29,43100.0,61.1608,61.2269,61.1608,61.2122,43100.0
2013-07-31 13:25:00,83.3,83.31,83.24,83.28,33000.0,61.2196,61.2269,61.1755,61.2049,33000.0
2013-07-31 13:30:00,83.29,83.36,83.29,83.33,26700.0,61.2122,61.2637,61.2122,61.2416,26700.0
2013-07-31 13:35:00,83.33,83.34,83.26,83.29,23000.0,61.2416,61.249,61.1902,61.2122,23000.0
2013-07-31 13:40:00,83.29,83.32,83.27,83.32,44700.0,61.2122,61.2343,61.1975,61.2343,44700.0
2013-07-31 13:45:00,83.31,83.36,83.29,83.31,18900.0,61.2269,61.2637,61.2122,61.2269,18900.0
2013-07-31 13:50:00,83.31,83.31,83.25,83.27,28500.0,61.2269,61.2269,61.1828,61.1975,28500.0
2013-07-31 13:55:00,83.27,83.28,83.24,83.25,27200.0,61.1975,61.2049,61.1755,61.1828,27200.0
2013-07-31 14:00:00,83.25,83.52,83.23,83.43,98700.0,61.1828,61.3813,61.1681,61.3151,98700.0
2013-07-31 14:05:00,83.41,83.45,83.28,83.37,35800.0,61.3004,61.3298,61.2049,61.271,35800.0
2013-07-31 14:10:00,83.35,83.37,83.22,83.27,44400.0,61.2563,61.271,61.1608,61.1975,44400.0
2013-07-31 14:15:00,83.27,83.29,82.97,83.08,105700.0,61.1975,61.2122,60.977,61.0579,105700.0
2013-07-31 14:20:00,83.07,83.26,83.06,83.24,60600.0,61.0505,61.1902,61.0432,61.1755,60600.0
2013-07-31 14:25:00,83.26,83.31,83.24,83.25,51000.0,61.1902,61.2269,61.1755,61.1828,51000.0
2013-07-31 14:30:00,83.25,83.45,83.25,83.41,63500.0,61.1828,61.3298,61.1828,61.3004,63500.0
2013-07-31 14:35:00,83.42,83.52,83.36,83.46,68700.0,61.3078,61.3813,61.2637,61.3372,68700.0
2013-07-31 14:40:00,83.47,83.62,83.47,83.59,67800.0,61.3445,61.4547,61.3445,61.4327,67800.0
2013-07-31 14:45:00,83.6,83.6,83.5,83.53,71400.0,61.44,61.44,61.3666,61.3886,71400.0
2013-07-31 14:50:00,83.54,83.6,83.5,83.58,86400.0,61.396,61.44,61.3666,61.4253,86400.0
2013-07-31 14:55:00,83.58,83.65,83.57,83.63,72700.0,61.4253,61.4768,61.418,61.4621,72700.0
2013-07-31 15:00:00,83.63,83.63,83.48,83.51,57400.0,61.4621,61.4621,61.3519,61.3739,57400.0
2013-07-31 15:05:00,83.52,83.57,83.42,83.43,94900.0,61.3813,61.418,61.3078,61.3151,94900.0
2013-07-31 15:10:00,83.44,83.44,83.2,83.22,116400.0,61.3225,61.3225,61.1461,61.1608,116400.0
2013-07-31 15:15:00,83.21,83.25,83.2,83.2,77800.0,61.1534,61.1828,61.1461,61.1461,77800.0
2013-07-31 15:20:00,83.2,83.32,83.16,83.31,58800.0,61.1461,61.2343,61.1167,61.2269,58800.0
2013-07-31 15:25:00,83.32,83.45,83.32,83.43,63100.0,61.2343,61.3298,61.2343,61.3151,63100.0
2013-07-31 15:30:00,83.43,83.43,83.17,83.2,75900.0,61.3151,61.3151,61.124,61.1461,75900.0
2013-07-31 15:35:00,83.2,83.24,83.15,83.15,68400.0,61.1461,61.1755,61.1093,61.1093,68400.0
2013-07-31 15:40:00,83.15,83.17,83.03,83.04,85900.0,61.1093,61.124,61.0211,61.0285,85900.0
2013-07-31 15:45:00,83.04,83.05,82.93,82.93,224200.0,61.0285,61.0358,60.9476,60.9476,224200.0
2013-07-31 15:50:00,82.93,83.06,82.91,82.91,140300.0,60.9476,61.0432,60.9329,60.9329,140300.0
2013-07-31 15:55:00,82.9,83.04,82.84,82.92,456600.0,60.9256,61.0285,60.8815,60.9403,456600.0
2013-08-01 09:30:00,83.62,83.91,83.62,83.8,218300.0,61.4547,61.6679,61.4547,61.587,218300.0
2013-08-01 09:35:00,83.8,83.87,83.57,83.57,118300.0,61.587,61.6385,61.418,61.418,118300.0
2013-08-01 09:40:00,83.57,83.72,83.37,83.38,82300.0,61.418,61.5282,61.271,61.2784,82300.0
2013-08-01 09:45:00,83.4,83.41,83.18,83.23,118800.0,61.2931,61.3004,61.1314,61.1681,118800.0
2013-08-01 09:50:00,83.24,83.25,83.13,83.19,129000.0,61.1755,61.1828,61.0946,61.1387,129000.0
2013-08-01 09:55:00,83.19,83.27,83.12,83.24,165200.0,61.1387,61.1975,61.0873,61.1755,165200.0
2013-08-01 10:00:00,83.26,83.48,83.25,83.44,170100.0,61.1902,61.3519,61.1828,61.3225,170100.0
2013-08-01 10:05:00,83.44,83.64,83.35,83.62,93700.0,61.3225,61.4694,61.2563,61.4547,93700.0
2013-08-01 10:10:00,83.6,83.95,83.6,83.92,145100.0,61.44,61.6973,61.44,61.6752,145100.0
2013-08-01 10:15:00,83.93,84.0,83.87,83.88,97200.0,61.6826,61.734,61.6385,61.6458,97200.0
2013-08-01 10:20:00,83.88,83.97,83.84,83.88,72100.0,61.6458,61.712,61.6164,61.6458,72100.0
2013-08-01 10:25:00,83.88,83.95,83.84,83.92,67800.0,61.6458,61.6973,61.6164,61.6752,67800.0
2013-08-01 10:30:00,83.92,83.93,83.8,83.87,55100.0,61.6752,61.6826,61.587,61.6385,55100.0
2013-08-01 10:35:00,83.88,83.92,83.83,83.86,67200.0,61.6458,61.6752,61.6091,61.6311,67200.0
2013-08-01 10:40:00,83.86,83.91,83.78,83.79,50200.0,61.6311,61.6679,61.5723,61.5797,50200.0
2013-08-01 10:45:00,83.78,84.0,83.76,83.97,105600.0,61.5723,61.734,61.5576,61.712,105600.0
2013-08-01 10:50:00,83.98,84.0,83.94,83.98,52700.0,61.7193,61.734,61.6899,61.7193,52700.0
2013-08-01 10:55:00,83.99,84.09,83.94,84.04,126400.0,61.7267,61.8002,61.6899,61.7634,126400.0
2013-08-01 11:00:00,84.04,84.05,83.83,83.97,67800.0,61.7634,61.7708,61.6091,61.712,67800.0
2013-08-01 11:05:00,83.96,84.01,83.92,83.93,32400.0,61.7046,61.7414,61.6752,61.6826,32400.0
2013-08-01 11:10:00,83.93,83.99,83.92,83.98,27800.0,61.6826,61.7267,61.6752,61.7193,27800.0
2013-08-01 11:15:00,83.97,84.0,83.93,83.97,35200.0,61.712,61.734,61.6826,61.712,35200.0
2013-08-01 11:20:00,83.97,84.0,83.93,83.98,47500.0,61.712,61.734,61.6826,61.7193,47500.0
2013-08-01 11:25:00,83.99,84.05,83.98,84.03,52400.0,61.7267,61.7708,61.7193,61.7561,52400.0
2013-08-01 11:30:00,84.03,84.1,84.01,84.09,57900.0,61.7561,61.8075,61.7414,61.8002,57900.0
2013-08-01 11:35:00,84.09,84.11,84.02,84.03,27600.0,61.8002,61.8149,61.7487,61.7561,27600.0
2013-08-01 11:40:00,84.03,84.06,84.01,84.01,49500.0,61.7561,61.7781,61.7414,61.7414,49500.0
2013-08-01 11:45:00,84.01,84.12,84.0,84.07,37000.0,61.7414,61.8222,61.734,61.7855,37000.0
2013-08-01 11:50:00,84.07,84.09,83.95,84.04,40300.0,61.7855,61.8002,61.6973,61.7634,40300.0
2013-08-01 11:55:00,84.05,84.09,84.02,84.05,41900.0,61.7708,61.8002,61.7487,61.7708,41900.0
2013-08-01 12:00:00,84.06,84.07,84.01,84.02,30100.0,61.7781,61.7855,61.7414,61.7487,30100.0
2013-08-01 12:05:00,84.01,84.07,84.0,84.05,40300.0,61.7414,61.7855,61.734,61.7708,40300.0
2013-08-01 12:10:00,84.05,84.16,84.04,84.07,50800.0,61.7708,61.8516,61.7634,61.7855,50800.0
2013-08-01 12:15:00,84.06,84.19,84.05,84.16,50200.0,61.7781,61.8737,61.7708,61.8516,50200.0
2013-08-01 12:20:00,84.15,84.19,84.15,84.15,27300.0,61.8443,61.8737,61.8443,61.8443,27300.0
2013-08-01 12:25:00,84.15,84.27,84.14,84.25,63000.0,61.8443,61.9324,61.8369,61.9178,63000.0
2013-08-01 12:30:00,84.26,84.27,84.18,84.2,35300.0,61.9251,61.9324,61.8663,61.881,35300.0
2013-08-01 12:35:00,84.2,84.21,84.16,84.16,25100.0,61.881,61.8884,61.8516,61.8516,25100.0
2013-08-01 12:40:00,84.16,84.24,84.15,84.22,33500.0,61.8516,61.9104,61.8443,61.8957,33500.0
2013-08-01 12:45:00,84.23,84.23,84.15,84.22,44500.0,61.9031,61.9031,61.8443,61.8957,44500.0
2013-08-01 12:50:00,84.21,84.29,84.19,84.29,60200.0,61.8884,61.9471,61.8737,61.9471,60200.0
2013-08-01 12:55:00,84.29,84.3,84.25,84.29,26000.0,61.9471,61.9545,61.9178,61.9471,26000.0
2013-08-01 13:00:00,84.29,84.29,84.2,84.23,39000.0,61.9471,61.9471,61.881,61.9031,39000.0
2013-08-01 13:05:00,84.23,84.23,84.12,84.2,41100.0,61.9031,61.9031,61.8222,61.881,41100.0
2013-08-01 13:10:00,84.19,84.25,84.16,84.2,30600.0,61.8737,61.9178,61.8516,61.881,30600.0
2013-08-01 13:15:00,84.2,84.24,84.19,84.2,24200.0,61.881,61.9104,61.8737,61.881,24200.0
2013-08-01 13:20:00,84.19,84.22,84.16,84.19,37200.0,61.8737,61.8957,61.8516,61.8737,37200.0
2013-08-01 13:25:00,84.19,84.25,84.17,84.24,29400.0,61.8737,61.9178,61.859,61.9104,29400.0
2013-08-01 13:30:00,84.24,84.28,84.23,84.27,30200.0,61.9104,61.9398,61.9031,61.9324,30200.0
2013-08-01 13:35:00,84.27,84.4,84.26,84.37,73600.0,61.9324,62.028,61.9251,62.0059,73600.0
2013-08-01 13:40:00,84.37,84.38,84.34,84.37,34800.0,62.0059,62.0133,61.9839,62.0059,34800.0
2013-08-01 13:45:00,84.37,84.4,84.35,84.37,44800.0,62.0059,62.028,61.9912,62.0059,44800.0
2013-08-01 13:50:00,84.36,84.43,84.34,84.35,47100.0,61.9986,62.05,61.9839,61.9912,47100.0
2013-08-01 13:55:00,84.36,84.41,84.34,84.41,46900.0,61.9986,62.0353,61.9839,62.0353,46900.0
2013-08-01 14:00:00,84.39,84.44,84.32,84.4,70000.0,62.0206,62.0574,61.9692,62.028,70000.0
2013-08-01 14:05:00,84.39,84.41,84.37,84.4,42200.0,62.0206,62.0353,62.0059,62.028,42200.0
2013-08-01 14:10:00,84.41,84.55,84.41,84.49,90800.0,62.0353,62.1382,62.0353,62.0941,90800.0
2013-08-01 14:15:00,84.48,84.5,84.45,84.49,108500.0,62.0868,62.1015,62.0647,62.0941,108500.0
2013-08-01 14:20:00,84.49,84.6,84.49,84.6,73200.0,62.0941,62.175,62.0941,62.175,73200.0
2013-08-01 14:25:00,84.6,84.66,84.53,84.64,146500.0,62.175,62.2191,62.1235,62.2044,146500.0
2013-08-01 14:30:00,84.63,84.72,84.62,84.72,65900.0,62.197,62.2632,62.1897,62.2632,65900.0
2013-08-01 14:35:00,84.72,84.76,84.7,84.76,61800.0,62.2632,62.2926,62.2485,62.2926,61800.0
2013-08-01 14:40:00,84.75,84.81,84.71,84.72,126800.0,62.2852,62.3293,62.2558,62.2632,126800.0
2013-08-01 14:45:00,84.73,84.78,84.7,84.72,44500.0,62.2705,62.3073,62.2485,62.2632,44500.0
2013-08-01 14:50:00,84.72,84.77,84.71,84.72,50700.0,62.2632,62.2999,62.2558,62.2632,50700.0
2013-08-01 14:55:00,84.72,84.74,84.64,84.65,45900.0,62.2632,62.2779,62.2044,62.2117,45900.0
2013-08-01 15:00:00,84.65,84.67,84.63,84.64,56200.0,62.2117,62.2264,62.197,62.2044,56200.0
2013-08-01 15:05:00,84.63,84.65,84.6,84.64,70200.0,62.197,62.2117,62.175,62.2044,70200.0
2013-08-01 15:10:00,84.64,84.64,84.53,84.54,58300.0,62.2044,62.2044,62.1235,62.1309,58300.0
2013-08-01 15:15:00,84.54,84.56,84.45,84.5,58400.0,62.1309,62.1456,62.0647,62.1015,58400.0
2013-08-01 15:20:00,84.5,84.5,84.4,84.4,53900.0,62.1015,62.1015,62.028,62.028,53900.0
2013-08-01 15:25:00,84.41,84.5,84.4,84.48,80000.0,62.0353,62.1015,62.028,62.0868,80000.0
2013-08-01 15:30:00,84.49,84.49,84.42,84.49,92500.0,62.0941,62.0941,62.0427,62.0941,92500.0
2013-08-01 15:35:00,84.48,84.54,84.41,84.53,120300.0,62.0868,62.1309,62.0353,62.1235,120300.0
2013-08-01 15:40:00,84.52,84.53,84.44,84.44,127400.0,62.1162,62.1235,62.0574,62.0574,127400.0
2013-08-01 15:45:00,84.45,84.46,84.41,84.41,148000.0,62.0647,62.0721,62.0353,62.0353,148000.0
2013-08-01 15:50:00,84.42,84.45,84.39,84.39,129100.0,62.0427,62.0647,62.0206,62.0206,129100.0
2013-08-01 15:55:00,84.4,84.43,84.36,84.42,289200.0,62.028,62.05,61.9986,62.0427,289200.0
2013-08-02 09:30:00,84.29,84.4,83.8,83.85,189900.0,61.9471,62.028,61.587,61.6238,189900.0
2013-08-02 09:35:00,83.85,83.89,83.53,83.58,98500.0,61.6238,61.6532,61.3886,61.4253,98500.0
2013-08-02 09:40:00,83.57,83.95,83.5,83.94,115700.0,61.418,61.6973,61.3666,61.6899,115700.0
2013-08-02 09:45:00,83.92,84.23,83.9,84.21,83700.0,61.6752,61.9031,61.6605,61.8884,83700.0
2013-08-02 09:50:00,84.22,84.38,84.15,84.34,59800.0,61.8957,62.0133,61.8443,61.9839,59800.0
2013-08-02 09:55:00,84.31,84.4,84.19,84.2,75500.0,61.9618,62.028,61.8737,61.881,75500.0
2013-08-02 10:00:00,84.2,84.33,84.16,84.33,57600.0,61.881,61.9765,61.8516,61.9765,57600.0
2013-08-02 10:05:00,84.33,84.44,84.29,84.44,59600.0,61.9765,62.0574,61.9471,62.0574,59600.0
2013-08-02 10:10:00,84.44,84.47,84.35,84.46,55900.0,62.0574,62.0794,61.9912,62.0721,55900.0
2013-08-02 10:15:00,84.46,84.68,84.42,84.58,91300.0,62.0721,62.2338,62.0427,62.1603,91300.0
2013-08-02 10:20:00,84.6,84.61,84.32,84.37,67400.0,62.175,62.1823,61.9692,62.0059,67400.0
2013-08-02 10:25:00,84.35,84.4,84.28,84.39,47300.0,61.9912,62.028,61.9398,62.0206,47300.0
2013-08-02 10:30:00,84.38,84.44,84.19,84.21,72100.0,62.0133,62.0574,61.8737,61.8884,72100.0
2013-08-02 10:35:00,84.2,84.28,84.18,84.18,42800.0,61.881,61.9398,61.8663,61.8663,42800.0
2013-08-02 10:40:00,84.19,84.21,84.13,84.15,36100.0,61.8737,61.8884,61.8296,61.8443,36100.0
2013-08-02 10:45:00,84.14,84.17,83.92,83.95,97100.0,61.8369,61.859,61.6752,61.6973,97100.0
2013-08-02 10:50:00,83.96,84.07,83.94,84.07,64600.0,61.7046,61.7855,61.6899,61.7855,64600.0
2013-08-02 10:55:00,84.08,84.09,83.99,83.99,44500.0,61.7928,61.8002,61.7267,61.7267,44500.0
2013-08-02 11:00:00,84.0,84.03,83.92,83.92,36500.0,61.734,61.7561,61.6752,61.6752,36500.0
2013-08-02 11:05:00,83.92,83.96,83.9,83.93,38300.0,61.6752,61.7046,61.6605,61.6826,38300.0
2013-08-02 11:10:00,83.92,83.96,83.9,83.91,39500.0,61.6752,61.7046,61.6605,61.6679,39500.0
2013-08-02 11:15:00,83.93,84.09,83.91,84.08,54800.0,61.6826,61.8002,61.6679,61.7928,54800.0
2013-08-02 11:20:00,84.07,84.08,84.0,84.02,44700.0,61.7855,61.7928,61.734,61.7487,44700.0
2013-08-02 11:25:00,84.02,84.14,84.02,84.13,45700.0,61.7487,61.8369,61.7487,61.8296,45700.0
2013-08-02 11:30:00,84.14,84.16,84.12,84.14,39000.0,61.8369,61.8516,61.8222,61.8369,39000.0
2013-08-02 11:35:00,84.14,84.28,84.14,84.24,35400.0,61.8369,61.9398,61.8369,61.9104,35400.0
2013-08-02 11:40:00,84.24,84.28,84.2,84.23,40000.0,61.9104,61.9398,61.881,61.9031,40000.0
2013-08-02 11:45:00,84.23,84.25,84.15,84.25,28600.0,61.9031,61.9178,61.8443,61.9178,28600.0
2013-08-02 11:50:00,84.25,84.26,84.22,84.25,24600.0,61.9178,61.9251,61.8957,61.9178,24600.0
2013-08-02 11:55:00,84.26,84.29,84.25,84.25,19100.0,61.9251,61.9471,61.9178,61.9178,19100.0
2013-08-02 12:00:00,84.26,84.28,84.22,84.22,26000.0,61.9251,61.9398,61.8957,61.8957,26000.0
2013-08-02 12:05:00,84.21,84.3,84.21,84.24,83500.0,61.8884,61.9545,61.8884,61.9104,83500.0
2013-08-02 12:10:00,84.24,84.26,84.21,84.23,25900.0,61.9104,61.9251,61.8884,61.9031,25900.0
2013-08-02 12:15:00,84.22,84.3,84.2,84.3,26500.0,61.8957,61.9545,61.881,61.9545,26500.0
2013-08-02 12:20:00,84.29,84.34,84.28,84.3,19600.0,61.9471,61.9839,61.9398,61.9545,19600.0
2013-08-02 12:25:00,84.29,84.29,84.24,84.27,21900.0,61.9471,61.9471,61.9104,61.9324,21900.0
2013-08-02 12:30:00,84.27,84.29,84.21,84.27,40200.0,61.9324,61.9471,61.8884,61.9324,40200.0
2013-08-02 12:35:00,84.26,84.28,84.25,84.25,19300.0,61.9251,61.9398,61.9178,61.9178,19300.0
2013-08-02 12:40:00,84.26,84.31,84.25,84.25,42700.0,61.9251,61.9618,61.9178,61.9178,42700.0
2013-08-02 12:45:00,84.24,84.31,84.24,84.31,22800.0,61.9104,61.9618,61.9104,61.9618,22800.0
2013-08-02 12:50:00,84.31,84.31,84.26,84.26,21900.0,61.9618,61.9618,61.9251,61.9251,21900.0
2013-08-02 12:55:00,84.25,84.26,84.22,84.23,33800.0,61.9178,61.9251,61.8957,61.9031,33800.0
2013-08-02 13:00:00,84.23,84.24,84.16,84.17,38900.0,61.9031,61.9104,61.8516,61.859,38900.0
2013-08-02 13:05:00,84.17,84.23,84.16,84.23,19900.0,61.859,61.9031,61.8516,61.9031,19900.0
2013-08-02 13:10:00,84.22,84.31,84.22,84.31,27800.0,61.8957,61.9618,61.8957,61.9618,27800.0
2013-08-02 13:15:00,84.3,84.37,84.3,84.37,20500.0,61.9545,62.0059,61.9545,62.0059,20500.0
2013-08-02 13:20:00,84.37,84.41,84.34,84.4,21800.0,62.0059,62.0353,61.9839,62.028,21800.0
2013-08-02 13:25:00,84.4,84.4,84.33,84.34,28100.0,62.028,62.028,61.9765,61.9839,28100.0
2013-08-02 13:30:00,84.33,84.34,84.25,84.27,32600.0,61.9765,61.9839,61.9178,61.9324,32600.0
2013-08-02 13:35:00,84.25,84.28,84.25,84.27,52000.0,61.9178,61.9398,61.9178,61.9324,52000.0
2013-08-02 13:40:00,84.27,84.34,84.24,84.31,49100.0,61.9324,61.9839,61.9104,61.9618,49100.0
2013-08-02 13:45:00,84.31,84.33,84.26,84.3,34400.0,61.9618,61.9765,61.9251,61.9545,34400.0
2013-08-02 13:50:00,84.31,84.36,84.29,84.31,13800.0,61.9618,61.9986,61.9471,61.9618,13800.0
2013-08-02 13:55:00,84.32,84.4,84.31,84.39,32000.0,61.9692,62.028,61.9618,62.0206,32000.0
2013-08-02 14:00:00,84.38,84.4,84.31,84.33,28900.0,62.0133,62.028,61.9618,61.9765,28900.0
2013-08-02 14:05:00,84.34,84.37,84.31,84.36,40500.0,61.9839,62.0059,61.9618,61.9986,40500.0
2013-08-02 14:10:00,84.35,84.35,84.26,84.33,22400.0,61.9912,61.9912,61.9251,61.9765,22400.0
2013-08-02 14:15:00,84.33,84.43,84.31,84.42,54300.0,61.9765,62.05,61.9618,62.0427,54300.0
2013-08-02 14:20:00,84.42,84.42,84.35,84.35,34300.0,62.0427,62.0427,61.9912,61.9912,34300.0
2013-08-02 14:25:00,84.36,84.4,84.36,84.4,23700.0,61.9986,62.028,61.9986,62.028,23700.0
2013-08-02 14:30:00,84.4,84.4,84.3,84.3,30800.0,62.028,62.028,61.9545,61.9545,30800.0
2013-08-02 14:35:00,84.29,84.36,84.25,84.31,101000.0,61.9471,61.9986,61.9178,61.9618,101000.0
2013-08-02 14:40:00,84.3,84.35,84.3,84.32,36400.0,61.9545,61.9912,61.9545,61.9692,36400.0
2013-08-02 14:45:00,84.32,84.32,84.27,84.27,27200.0,61.9692,61.9692,61.9324,61.9324,27200.0
2013-08-02 14:50:00,84.26,84.29,84.22,84.26,44800.0,61.9251,61.9471,61.8957,61.9251,44800.0
2013-08-02 14:55:00,84.27,84.28,84.17,84.2,120600.0,61.9324,61.9398,61.859,61.881,120600.0
2013-08-02 15:00:00,84.21,84.29,84.21,84.26,35000.0,61.8884,61.9471,61.8884,61.9251,35000.0
2013-08-02 15:05:00,84.26,84.27,84.23,84.23,58500.0,61.9251,61.9324,61.9031,61.9031,58500.0
2013-08-02 15:10:00,84.23,84.3,84.21,84.29,31100.0,61.9031,61.9545,61.8884,61.9471,31100.0
2013-08-02 15:15:00,84.3,84.31,84.25,84.28,29700.0,61.9545,61.9618,61.9178,61.9398,29700.0
2013-08-02 15:20:00,84.27,84.3,84.26,84.28,24300.0,61.9324,61.9545,61.9251,61.9398,24300.0
2013-08-02 15:25:00,84.27,84.28,84.25,84.25,37100.0,61.9324,61.9398,61.9178,61.9178,37100.0
2013-08-02 15:30:00,84.25,84.28,84.25,84.25,47800.0,61.9178,61.9398,61.9178,61.9178,47800.0
2013-08-02 15:35:00,84.25,84.28,84.24,84.28,68000.0,61.9178,61.9398,61.9104,61.9398,68000.0
2013-08-02 15:40:00,84.25,84.28,84.25,84.27,48500.0,61.9178,61.9398,61.9178,61.9324,48500.0
2013-08-02 15:45:00,84.27,84.33,84.27,84.3,97400.0,61.9324,61.9765,61.9324,61.9545,97400.0
2013-08-02 15:50:00,84.3,84.31,84.26,84.28,62300.0,61.9545,61.9618,61.9251,61.9398,62300.0
2013-08-02 15:55:00,84.28,84.31,84.25,84.31,215100.0,61.9398,61.9618,61.9178,61.9618,215100.0
2013-08-05 09:30:00,84.11,84.29,84.09,84.14,109700.0,61.8149,61.9471,61.8002,61.8369,109700.0
2013-08-05 09:35:00,84.14,84.14,83.71,83.9,84400.0,61.8369,61.8369,61.5209,61.6605,84400.0
2013-08-05 09:40:00,83.9,83.9,83.66,83.72,77400.0,61.6605,61.6605,61.4841,61.5282,77400.0
2013-08-05 09:45:00,83.73,84.11,83.66,83.88,111100.0,61.5356,61.8149,61.4841,61.6458,111100.0
2013-08-05 09:50:00,83.92,84.06,83.87,83.98,55100.0,61.6752,61.7781,61.6385,61.7193,55100.0
2013-08-05 09:55:00,83.98,84.1,83.93,83.99,41600.0,61.7193,61.8075,61.6826,61.7267,41600.0
2013-08-05 10:00:00,83.97,84.05,83.78,83.81,57400.0,61.712,61.7708,61.5723,61.5944,57400.0
2013-08-05 10:05:00,83.82,83.99,83.82,83.85,37900.0,61.6017,61.7267,61.6017,61.6238,37900.0
2013-08-05 10:10:00,83.86,83.99,83.77,83.96,62200.0,61.6311,61.7267,61.565,61.7046,62200.0
2013-08-05 10:15:00,83.96,83.98,83.82,83.84,45700.0,61.7046,61.7193,61.6017,61.6164,45700.0
2013-08-05 10:20:00,83.86,83.86,83.69,83.69,49300.0,61.6311,61.6311,61.5062,61.5062,49300.0
2013-08-05 10:25:00,83.68,83.82,83.68,83.73,32100.0,61.4988,61.6017,61.4988,61.5356,32100.0
2013-08-05 10:30:00,83.74,83.91,83.74,83.88,37600.0,61.5429,61.6679,61.5429,61.6458,37600.0
2013-08-05 10:35:00,83.87,83.99,83.83,83.99,58700.0,61.6385,61.7267,61.6091,61.7267,58700.0
2013-08-05 10:40:00,84.0,84.02,83.93,83.96,41700.0,61.734,61.7487,61.6826,61.7046,41700.0
2013-08-05 10:45:00,83.97,83.98,83.85,83.94,37100.0,61.712,61.7193,61.6238,61.6899,37100.0
2013-08-05 10:50:00,83.92,83.92,83.83,83.85,25900.0,61.6752,61.6752,61.6091,61.6238,25900.0
2013-08-05 10:55:00,83.85,83.94,83.81,83.94,44300.0,61.6238,61.6899,61.5944,61.6899,44300.0
2013-08-05 11:00:00,83.93,83.96,83.82,83.91,40200.0,61.6826,61.7046,61.6017,61.6679,40200.0
2013-08-05 11:05:00,83.9,83.9,83.78,83.8,44000.0,61.6605,61.6605,61.5723,61.587,44000.0
2013-08-05 11:10:00,83.78,83.84,83.76,83.77,28600.0,61.5723,61.6164,61.5576,61.565,28600.0
2013-08-05 11:15:00,83.78,83.83,83.78,83.83,22600.0,61.5723,61.6091,61.5723,61.6091,22600.0
2013-08-05 11:20:00,83.84,83.84,83.76,83.81,31700.0,61.6164,61.6164,61.5576,61.5944,31700.0
2013-08-05 11:25:00,83.81,83.86,83.79,83.8,38500.0,61.5944,61.6311,61.5797,61.587,38500.0
2013-08-05 11:30:00,83.8,83.8,83.67,83.68,70600.0,61.587,61.587,61.4915,61.4988,70600.0
2013-08-05 11:35:00,83.67,83.72,83.61,83.71,62000.0,61.4915,61.5282,61.4474,61.5209,62000.0
2013-08-05 11:40:00,83.7,83.79,83.68,83.78,51400.0,61.5135,61.5797,61.4988,61.5723,51400.0
2013-08-05 11:45:00,83.77,83.77,83.64,83.7,31800.0,61.565,61.565,61.4694,61.5135,31800.0
2013-08-05 11:50:00,83.69,83.77,83.69,83.73,22800.0,61.5062,61.565,61.5062,61.5356,22800.0
2013-08-05 11:55:00,83.74,83.83,83.73,83.82,35200.0,61.5429,61.6091,61.5356,61.6017,35200.0
2013-08-05 12:00:00,83.83,83.86,83.8,83.82,36500.0,61.6091,61.6311,61.587,61.6017,36500.0
2013-08-05 12:05:00,83.83,83.84,83.71,83.73,36900.0,61.6091,61.6164,61.5209,61.5356,36900.0
2013-08-05 12:10:00,83.74,83.8,83.71,83.8,15500.0,61.5429,61.587,61.5209,61.587,15500.0
2013-08-05 12:15:00,83.82,83.9,83.8,83.85,14700.0,61.6017,61.6605,61.587,61.6238,14700.0
2013-08-05 12:20:00,83.87,83.87,83.84,83.85,18700.0,61.6385,61.6385,61.6164,61.6238,18700.0
2013-08-05 12:25:00,83.84,83.84,83.81,83.82,11500.0,61.6164,61.6164,61.5944,61.6017,11500.0
2013-08-05 12:30:00,83.82,83.85,83.76,83.83,28600.0,61.6017,61.6238,61.5576,61.6091,28600.0
2013-08-05 12:35:00,83.8,83.81,83.74,83.76,26300.0,61.587,61.5944,61.5429,61.5576,26300.0
2013-08-05 12:40:00,83.76,83.79,83.74,83.75,13400.0,61.5576,61.5797,61.5429,61.5503,13400.0
2013-08-05 12:45:00,83.75,83.77,83.7,83.73,23500.0,61.5503,61.565,61.5135,61.5356,23500.0
2013-08-05 12:50:00,83.73,83.82,83.73,83.8,24200.0,61.5356,61.6017,61.5356,61.587,24200.0
2013-08-05 12:55:00,83.8,83.85,83.78,83.85,37100.0,61.587,61.6238,61.5723,61.6238,37100.0
2013-08-05 13:00:00,83.85,83.85,83.8,83.82,21200.0,61.6238,61.6238,61.587,61.6017,21200.0
2013-08-05 13:05:00,83.81,83.81,83.72,83.77,32000.0,61.5944,61.5944,61.5282,61.565,32000.0
2013-08-05 13:10:00,83.77,83.83,83.75,83.82,31300.0,61.565,61.6091,61.5503,61.6017,31300.0
2013-08-05 13:15:00,83.83,83.9,83.81,83.81,29800.0,61.6091,61.6605,61.5944,61.5944,29800.0
2013-08-05 13:20:00,83.81,83.91,83.81,83.89,25800.0,61.5944,61.6679,61.5944,61.6532,25800.0
2013-08-05 13:25:00,83.88,83.91,83.83,83.83,18900.0,61.6458,61.6679,61.6091,61.6091,18900.0
2013-08-05 13:30:00,83.84,83.84,83.75,83.77,14000.0,61.6164,61.6164,61.5503,61.565,14000.0
2013-08-05 13:35:00,83.77,83.81,83.76,83.77,21100.0,61.565,61.5944,61.5576,61.565,21100.0
2013-08-05 13:40:00,83.77,83.82,83.73,83.82,18600.0,61.565,61.6017,61.5356,61.6017,18600.0
2013-08-05 13:45:00,83.81,83.89,83.79,83.89,25700.0,61.5944,61.6532,61.5797,61.6532,25700.0
2013-08-05 13:50:00,83.88,83.89,83.84,83.84,13400.0,61.6458,61.6532,61.6164,61.6164,13400.0
2013-08-05 13:55:00,83.84,83.94,83.84,83.92,26100.0,61.6164,61.6899,61.6164,61.6752,26100.0
2013-08-05 14:00:00,83.92,83.92,83.82,83.84,15900.0,61.6752,61.6752,61.6017,61.6164,15900.0
2013-08-05 14:05:00,83.84,83.87,83.81,83.83,50800.0,61.6164,61.6385,61.5944,61.6091,50800.0
2013-08-05 14:10:00,83.84,83.92,83.8,83.92,42700.0,61.6164,61.6752,61.587,61.6752,42700.0
2013-08-05 14:15:00,83.91,83.92,83.86,83.89,19700.0,61.6679,61.6752,61.6311,61.6532,19700.0
2013-08-05 14:20:00,83.9,83.92,83.79,83.8,98800.0,61.6605,61.6752,61.5797,61.587,98800.0
2013-08-05 14:25:00,83.8,83.91,83.73,83.85,46300.0,61.587,61.6679,61.5356,61.6238,46300.0
2013-08-05 14:30:00,83.84,83.89,83.82,83.83,13800.0,61.6164,61.6532,61.6017,61.6091,13800.0
2013-08-05 14:35:00,83.83,83.85,83.79,83.79,23800.0,61.6091,61.6238,61.5797,61.5797,23800.0
2013-08-05 14:40:00,83.8,83.81,83.78,83.79,21400.0,61.587,61.5944,61.5723,61.5797,21400.0
2013-08-05 14:45:00,83.78,83.85,83.75,83.84,31000.0,61.5723,61.6238,61.5503,61.6164,31000.0
2013-08-05 14:50:00,83.83,83.83,83.78,83.82,19700.0,61.6091,61.6091,61.5723,61.6017,19700.0
2013-08-05 14:55:00,83.82,83.83,83.75,83.8,34900.0,61.6017,61.6091,61.5503,61.587,34900.0
2013-08-05 15:00:00,83.79,83.8,83.74,83.74,24900.0,61.5797,61.587,61.5429,61.5429,24900.0
2013-08-05 15:05:00,83.74,83.75,83.7,83.72,46600.0,61.5429,61.5503,61.5135,61.5282,46600.0
2013-08-05 15:10:00,83.73,83.79,83.71,83.79,28600.0,61.5356,61.5797,61.5209,61.5797,28600.0
2013-08-05 15:15:00,83.79,83.8,83.73,83.73,25400.0,61.5797,61.587,61.5356,61.5356,25400.0
2013-08-05 15:20:00,83.74,83.75,83.7,83.72,34500.0,61.5429,61.5503,61.5135,61.5282,34500.0
2013-08-05 15:25:00,83.71,83.8,83.7,83.77,33800.0,61.5209,61.587,61.5135,61.565,33800.0
2013-08-05 15:30:00,83.78,83.78,83.74,83.76,34800.0,61.5723,61.5723,61.5429,61.5576,34800.0
2013-08-05 15:35:00,83.76,83.79,83.7,83.7,39500.0,61.5576,61.5797,61.5135,61.5135,39500.0
2013-08-05 15:40:00,83.71,83.72,83.65,83.65,69500.0,61.5209,61.5282,61.4768,61.4768,69500.0
2013-08-05 15:45:00,83.65,83.66,83.56,83.56,109200.0,61.4768,61.4841,61.4106,61.4106,109200.0
2013-08-05 15:50:00,83.57,83.61,83.53,83.54,98500.0,61.418,61.4474,61.3886,61.396,98500.0
2013-08-05 15:55:00,83.54,83.59,83.5,83.57,218000.0,61.396,61.4327,61.3666,61.418,218000.0
2013-08-06 09:30:00,83.38,83.39,82.64,82.88,229600.0,61.2784,61.2857,60.7345,60.9109,229600.0
2013-08-06 09:35:00,82.88,82.95,82.85,82.86,59000.0,60.9109,60.9623,60.8889,60.8962,59000.0
2013-08-06 09:40:00,82.86,82.86,82.54,82.66,115600.0,60.8962,60.8962,60.661,60.7492,115600.0
2013-08-06 09:45:00,82.65,82.72,82.56,82.58,88900.0,60.7419,60.7933,60.6757,60.6904,88900.0
2013-08-06 09:50:00,82.58,82.69,82.53,82.69,65700.0,60.6904,60.7713,60.6537,60.7713,65700.0
2013-08-06 09:55:00,82.69,82.69,82.56,82.68,56700.0,60.7713,60.7713,60.6757,60.7639,56700.0
2013-08-06 10:00:00,82.66,82.78,82.63,82.75,69300.0,60.7492,60.8374,60.7272,60.8154,69300.0
2013-08-06 10:05:00,82.75,82.77,82.65,82.67,55000.0,60.8154,60.8301,60.7419,60.7566,55000.0
2013-08-06 10:10:00,82.66,82.69,82.6,82.67,67000.0,60.7492,60.7713,60.7051,60.7566,67000.0
2013-08-06 10:15:00,82.69,82.77,82.65,82.75,65400.0,60.7713,60.8301,60.7419,60.8154,65400.0
2013-08-06 10:20:00,82.77,82.86,82.71,82.82,59700.0,60.8301,60.8962,60.786,60.8668,59700.0
2013-08-06 10:25:00,82.81,82.87,82.66,82.66,59400.0,60.8595,60.9035,60.7492,60.7492,59400.0
2013-08-06 10:30:00,82.66,82.72,82.51,82.55,69900.0,60.7492,60.7933,60.639,60.6684,69900.0
2013-08-06 10:35:00,82.55,82.6,82.5,82.51,60500.0,60.6684,60.7051,60.6316,60.639,60500.0
2013-08-06 10:40:00,82.51,82.59,82.41,82.58,105600.0,60.639,60.6978,60.5655,60.6904,105600.0
2013-08-06 10:45:00,82.59,82.63,82.54,82.54,123200.0,60.6978,60.7272,60.661,60.661,123200.0
2013-08-06 10:50:00,82.54,82.61,82.5,82.5,70000.0,60.661,60.7125,60.6316,60.6316,70000.0
2013-08-06 10:55:00,82.51,82.59,82.4,82.42,56300.0,60.639,60.6978,60.5581,60.5728,56300.0
2013-08-06 11:00:00,82.4,82.46,82.35,82.39,32800.0,60.5581,60.6022,60.5214,60.5508,32800.0
2013-08-06 11:05:00,82.4,82.4,82.3,82.32,52900.0,60.5581,60.5581,60.4846,60.4993,52900.0
2013-08-06 11:10:00,82.32,82.37,82.27,82.35,36200.0,60.4993,60.5361,60.4626,60.5214,36200.0
2013-08-06 11:15:00,82.35,82.41,82.32,82.36,44000.0,60.5214,60.5655,60.4993,60.5287,44000.0
2013-08-06 11:20:00,82.36,82.4,82.35,82.38,48000.0,60.5287,60.5581,60.5214,60.5434,48000.0
2013-08-06 11:25:00,82.38,82.55,82.38,82.52,63400.0,60.5434,60.6684,60.5434,60.6463,63400.0
2013-08-06 11:30:00,82.52,82.52,82.34,82.34,34000.0,60.6463,60.6463,60.514,60.514,34000.0
2013-08-06 11:35:00,82.34,82.34,82.26,82.33,154000.0,60.514,60.514,60.4552,60.5067,154000.0
2013-08-06 11:40:00,82.33,82.33,82.26,82.3,32300.0,60.5067,60.5067,60.4552,60.4846,32300.0
2013-08-06 11:45:00,82.31,82.35,82.3,82.33,34200.0,60.492,60.5214,60.4846,60.5067,34200.0
2013-08-06 11:50:00,82.33,82.44,82.32,82.41,31000.0,60.5067,60.5875,60.4993,60.5655,31000.0
2013-08-06 11:55:00,82.41,82.47,82.4,82.4,25200.0,60.5655,60.6096,60.5581,60.5581,25200.0
2013-08-06 12:00:00,82.41,82.48,82.39,82.4,31700.0,60.5655,60.6169,60.5508,60.5581,31700.0
2013-08-06 12:05:00,82.41,82.42,82.34,82.36,35000.0,60.5655,60.5728,60.514,60.5287,35000.0
2013-08-06 12:10:00,82.36,82.37,82.3,82.31,28800.0,60.5287,60.5361,60.4846,60.492,28800.0
2013-08-06 12:15:00,82.31,82.32,82.27,82.27,22300.0,60.492,60.4993,60.4626,60.4626,22300.0
2013-08-06 12:20:00,82.27,82.35,82.27,82.33,18500.0,60.4626,60.5214,60.4626,60.5067,18500.0
2013-08-06 12:25:00,82.34,82.35,82.3,82.31,48400.0,60.514,60.5214,60.4846,60.492,48400.0
2013-08-06 12:30:00,82.31,82.39,82.31,82.37,12500.0,60.492,60.5508,60.492,60.5361,12500.0
2013-08-06 12:35:00,82.37,82.43,82.35,82.4,38600.0,60.5361,60.5802,60.5214,60.5581,38600.0
2013-08-06 12:40:00,82.4,82.5,82.4,82.45,27400.0,60.5581,60.6316,60.5581,60.5949,27400.0
2013-08-06 12:45:00,82.44,82.45,82.39,82.43,22200.0,60.5875,60.5949,60.5508,60.5802,22200.0
2013-08-06 12:50:00,82.41,82.46,82.4,82.44,27000.0,60.5655,60.6022,60.5581,60.5875,27000.0
2013-08-06 12:55:00,82.45,82.53,82.44,82.52,21100.0,60.5949,60.6537,60.5875,60.6463,21100.0
2013-08-06 13:00:00,82.52,82.55,82.5,82.54,28200.0,60.6463,60.6684,60.6316,60.661,28200.0
2013-08-06 13:05:00,82.53,82.55,82.47,82.53,89500.0,60.6537,60.6684,60.6096,60.6537,89500.0
2013-08-06 13:10:00,82.52,82.53,82.51,82.52,14600.0,60.6463,60.6537,60.639,60.6463,14600.0
2013-08-06 13:15:00,82.52,82.54,82.51,82.53,16200.0,60.6463,60.661,60.639,60.6537,16200.0
2013-08-06 13:20:00,82.54,82.59,82.53,82.57,38000.0,60.661,60.6978,60.6537,60.6831,38000.0
2013-08-06 13:25:00,82.57,82.58,82.53,82.53,49300.0,60.6831,60.6904,60.6537,60.6537,49300.0
2013-08-06 13:30:00,82.54,82.54,82.52,82.52,19300.0,60.661,60.661,60.6463,60.6463,19300.0
2013-08-06 13:35:00,82.52,82.53,82.46,82.48,30800.0,60.6463,60.6537,60.6022,60.6169,30800.0
2013-08-06 13:40:00,82.48,82.56,82.48,82.56,38000.0,60.6169,60.6757,60.6169,60.6757,38000.0
2013-08-06 13:45:00,82.56,82.6,82.51,82.51,32000.0,60.6757,60.7051,60.639,60.639,32000.0
2013-08-06 13:50:00,82.51,82.54,82.49,82.54,23300.0,60.639,60.661,60.6243,60.661,23300.0
2013-08-06 13:55:00,82.53,82.54,82.5,82.51,26800.0,60.6537,60.661,60.6316,60.639,26800.0
2013-08-06 14:00:00,82.51,82.51,82.46,82.47,56100.0,60.639,60.639,60.6022,60.6096,56100.0
2013-08-06 14:05:00,82.46,82.47,82.41,82.43,21500.0,60.6022,60.6096,60.5655,60.5802,21500.0
2013-08-06 14:10:00,82.44,82.45,82.41,82.41,24900.0,60.5875,60.5949,60.5655,60.5655,24900.0
2013-08-06 14:15:00,82.41,82.47,82.39,82.47,40500.0,60.5655,60.6096,60.5508,60.6096,40500.0
2013-08-06 14:20:00,82.46,82.49,82.4,82.47,29600.0,60.6022,60.6243,60.5581,60.6096,29600.0
2013-08-06 14:25:00,82.47,82.57,82.47,82.57,51200.0,60.6096,60.6831,60.6096,60.6831,51200.0
2013-08-06 14:30:00,82.57,82.6,82.52,82.55,28200.0,60.6831,60.7051,60.6463,60.6684,28200.0
2013-08-06 14:35:00,82.55,82.56,82.48,82.51,14700.0,60.6684,60.6757,60.6169,60.639,14700.0
2013-08-06 14:40:00,82.52,82.53,82.45,82.51,32600.0,60.6463,60.6537,60.5949,60.639,32600.0
2013-08-06 14:45:00,82.53,82.55,82.44,82.45,28500.0,60.6537,60.6684,60.5875,60.5949,28500.0
2013-08-06 14:50:00,82.45,82.53,82.43,82.53,26300.0,60.5949,60.6537,60.5802,60.6537,26300.0
2013-08-06 14:55:00,82.52,82.55,82.47,82.51,24900.0,60.6463,60.6684,60.6096,60.639,24900.0
2013-08-06 15:00:00,82.5,82.59,82.5,82.54,30000.0,60.6316,60.6978,60.6316,60.661,30000.0
2013-08-06 15:05:00,82.53,82.58,82.46,82.47,38500.0,60.6537,60.6904,60.6022,60.6096,38500.0
2013-08-06 15:10:00,82.47,82.54,82.47,82.51,45300.0,60.6096,60.661,60.6096,60.639,45300.0
2013-08-06 15:15:00,82.5,82.52,82.48,82.52,35200.0,60.6316,60.6463,60.6169,60.6463,35200.0
2013-08-06 15:20:00,82.51,82.52,82.47,82.49,43400.0,60.639,60.6463,60.6096,60.6243,43400.0
2013-08-06 15:25:00,82.5,82.54,82.47,82.54,41600.0,60.6316,60.661,60.6096,60.661,41600.0
2013-08-06 15:30:00,82.54,82.54,82.45,82.45,49000.0,60.661,60.661,60.5949,60.5949,49000.0
2013-08-06 15:35:00,82.46,82.51,82.41,82.51,52800.0,60.6022,60.639,60.5655,60.639,52800.0
2013-08-06 15:40:00,82.51,82.61,82.51,82.61,52500.0,60.639,60.7125,60.639,60.7125,52500.0
2013-08-06 15:45:00,82.61,82.63,82.53,82.53,130000.0,60.7125,60.7272,60.6537,60.6537,130000.0
2013-08-06 15:50:00,82.53,82.53,82.45,82.49,102900.0,60.6537,60.6537,60.5949,60.6243,102900.0
2013-08-06 15:55:00,82.5,82.55,82.44,82.54,318100.0,60.6316,60.6684,60.5875,60.661,318100.0
2013-08-07 09:30:00,82.38,82.38,82.11,82.11,110600.0,60.5434,60.5434,60.345,60.345,110600.0
2013-08-07 09:35:00,82.11,82.22,81.83,81.9,191300.0,60.345,60.4258,60.1392,60.1907,191300.0
2013-08-07 09:40:00,81.92,82.25,81.92,82.15,64900.0,60.2054,60.4479,60.2054,60.3744,64900.0
2013-08-07 09:45:00,82.2,82.42,82.17,82.39,32500.0,60.4111,60.5728,60.3891,60.5508,32500.0
2013-08-07 09:50:00,82.37,82.44,82.25,82.34,39000.0,60.5361,60.5875,60.4479,60.514,39000.0
2013-08-07 09:55:00,82.33,82.35,82.03,82.07,53300.0,60.5067,60.5214,60.2862,60.3156,53300.0
2013-08-07 10:00:00,82.04,82.2,81.99,82.2,63000.0,60.2936,60.4111,60.2568,60.4111,63000.0
2013-08-07 10:05:00,82.21,82.21,82.05,82.18,32300.0,60.4185,60.4185,60.3009,60.3964,32300.0
2013-08-07 10:10:00,82.19,82.26,82.1,82.14,30300.0,60.4038,60.4552,60.3377,60.3671,30300.0
2013-08-07 10:15:00,82.16,82.19,82.11,82.11,25600.0,60.3817,60.4038,60.345,60.345,25600.0
2013-08-07 10:20:00,82.1,82.22,82.03,82.16,46400.0,60.3377,60.4258,60.2862,60.3817,46400.0
2013-08-07 10:25:00,82.17,82.17,82.07,82.13,26000.0,60.3891,60.3891,60.3156,60.3597,26000.0
2013-08-07 10:30:00,82.12,82.14,82.03,82.04,41400.0,60.3524,60.3671,60.2862,60.2936,41400.0
2013-08-07 10:35:00,82.05,82.05,81.89,81.91,107600.0,60.3009,60.3009,60.1833,60.198,107600.0
2013-08-07 10:40:00,81.92,82.0,81.85,81.98,54700.0,60.2054,60.2642,60.1539,60.2495,54700.0
2013-08-07 10:45:00,81.98,82.04,81.93,81.94,58400.0,60.2495,60.2936,60.2127,60.2201,58400.0
2013-08-07 10:50:00,81.95,82.04,81.89,81.9,48500.0,60.2274,60.2936,60.1833,60.1907,48500.0
2013-08-07 10:55:00,81.89,81.91,81.86,81.89,42600.0,60.1833,60.198,60.1613,60.1833,42600.0
2013-08-07 11:00:00,81.88,81.94,81.83,81.93,74700.0,60.176,60.2201,60.1392,60.2127,74700.0
2013-08-07 11:05:00,81.93,81.94,81.88,81.94,39600.0,60.2127,60.2201,60.176,60.2201,39600.0
2013-08-07 11:10:00,81.95,81.99,81.91,81.95,42500.0,60.2274,60.2568,60.198,60.2274,42500.0
2013-08-07 11:15:00,81.95,81.99,81.92,81.93,43400.0,60.2274,60.2568,60.2054,60.2127,43400.0
2013-08-07 11:20:00,81.94,81.99,81.91,81.98,69200.0,60.2201,60.2568,60.198,60.2495,69200.0
2013-08-07 11:25:00,81.97,81.99,81.96,81.97,24600.0,60.2421,60.2568,60.2348,60.2421,24600.0
2013-08-07 11:30:00,81.97,82.0,81.95,81.97,54200.0,60.2421,60.2642,60.2274,60.2421,54200.0
2013-08-07 11:35:00,81.97,81.98,81.88,81.88,65200.0,60.2421,60.2495,60.176,60.176,65200.0
2013-08-07 11:40:00,81.89,81.89,81.8,81.83,78800.0,60.1833,60.1833,60.1172,60.1392,78800.0
2013-08-07 11:45:00,81.82,81.86,81.8,81.86,31000.0,60.1319,60.1613,60.1172,60.1613,31000.0
2013-08-07 11:50:00,81.85,81.95,81.85,81.94,34900.0,60.1539,60.2274,60.1539,60.2201,34900.0
2013-08-07 11:55:00,81.93,81.95,81.87,81.91,17900.0,60.2127,60.2274,60.1686,60.198,17900.0
2013-08-07 12:00:00,81.9,81.94,81.87,81.93,13400.0,60.1907,60.2201,60.1686,60.2127,13400.0
2013-08-07 12:05:00,81.92,81.94,81.87,81.92,29000.0,60.2054,60.2201,60.1686,60.2054,29000.0
2013-08-07 12:10:00,81.92,82.05,81.91,81.99,56400.0,60.2054,60.3009,60.198,60.2568,56400.0
2013-08-07 12:15:00,81.99,82.05,81.95,82.05,33700.0,60.2568,60.3009,60.2274,60.3009,33700.0
2013-08-07 12:20:00,82.06,82.09,82.0,82.0,27500.0,60.3083,60.3303,60.2642,60.2642,27500.0
2013-08-07 12:25:00,82.01,82.08,82.0,82.06,29300.0,60.2715,60.323,60.2642,60.3083,29300.0
2013-08-07 12:30:00,82.06,82.19,82.06,82.17,32000.0,60.3083,60.4038,60.3083,60.3891,32000.0
2013-08-07 12:35:00,82.17,82.18,82.09,82.15,23400.0,60.3891,60.3964,60.3303,60.3744,23400.0
2013-08-07 12:40:00,82.15,82.17,82.12,82.17,14500.0,60.3744,60.3891,60.3524,60.3891,14500.0
2013-08-07 12:45:00,82.17,82.22,82.15,82.19,48000.0,60.3891,60.4258,60.3744,60.4038,48000.0
2013-08-07 12:50:00,82.18,82.23,82.17,82.18,34700.0,60.3964,60.4332,60.3891,60.3964,34700.0
2013-08-07 12:55:00,82.19,82.24,82.18,82.22,34500.0,60.4038,60.4405,60.3964,60.4258,34500.0
2013-08-07 13:00:00,82.21,82.36,82.21,82.36,29100.0,60.4185,60.5287,60.4185,60.5287,29100.0
2013-08-07 13:05:00,82.37,82.4,82.32,82.38,34500.0,60.5361,60.5581,60.4993,60.5434,34500.0
2013-08-07 13:10:00,82.39,82.47,82.35,82.46,53800.0,60.5508,60.6096,60.5214,60.6022,53800.0
2013-08-07 13:15:00,82.46,82.6,82.46,82.58,45900.0,60.6022,60.7051,60.6022,60.6904,45900.0
2013-08-07 13:20:00,82.59,82.7,82.54,82.67,66400.0,60.6978,60.7786,60.661,60.7566,66400.0
2013-08-07 13:25:00,82.67,82.77,82.65,82.75,51000.0,60.7566,60.8301,60.7419,60.8154,51000.0
2013-08-07 13:30:00,82.75,82.75,82.55,82.57,53500.0,60.8154,60.8154,60.6684,60.6831,53500.0
2013-08-07 13:35:00,82.57,82.57,82.5,82.53,24400.0,60.6831,60.6831,60.6316,60.6537,24400.0
2013-08-07 13:40:00,82.53,82.53,82.44,82.48,37100.0,60.6537,60.6537,60.5875,60.6169,37100.0
2013-08-07 13:45:00,82.46,82.46,82.36,82.37,19400.0,60.6022,60.6022,60.5287,60.5361,19400.0
2013-08-07 13:50:00,82.36,82.38,82.28,82.3,21200.0,60.5287,60.5434,60.4699,60.4846,21200.0
2013-08-07 13:55:00,82.29,82.34,82.26,82.34,43000.0,60.4773,60.514,60.4552,60.514,43000.0
2013-08-07 14:00:00,82.34,82.39,82.31,82.33,24800.0,60.514,60.5508,60.492,60.5067,24800.0
2013-08-07 14:05:00,82.33,82.34,82.25,82.26,26200.0,60.5067,60.514,60.4479,60.4552,26200.0
2013-08-07 14:10:00,82.25,82.38,82.25,82.37,32500.0,60.4479,60.5434,60.4479,60.5361,32500.0
2013-08-07 14:15:00,82.37,82.56,82.37,82.55,62800.0,60.5361,60.6757,60.5361,60.6684,62800.0
2013-08-07 14:20:00,82.55,82.55,82.39,82.4,53600.0,60.6684,60.6684,60.5508,60.5581,53600.0
2013-08-07 14:25:00,82.39,82.4,82.34,82.36,18700.0,60.5508,60.5581,60.514,60.5287,18700.0
2013-08-07 14:30:00,82.37,82.37,82.32,82.33,16900.0,60.5361,60.5361,60.4993,60.5067,16900.0
2013-08-07 14:35:00,82.33,82.34,82.29,82.31,22700.0,60.5067,60.514,60.4773,60.492,22700.0
2013-08-07 14:40:00,82.31,82.38,82.28,82.32,25000.0,60.492,60.5434,60.4699,60.4993,25000.0
2013-08-07 14:45:00,82.31,82.36,82.29,82.33,49600.0,60.492,60.5287,60.4773,60.5067,49600.0
2013-08-07 14:50:00,82.32,82.37,82.31,82.33,47800.0,60.4993,60.5361,60.492,60.5067,47800.0
2013-08-07 14:55:00,82.34,82.37,82.3,82.32,28100.0,60.514,60.5361,60.4846,60.4993,28100.0
2013-08-07 15:00:00,82.32,82.37,82.31,82.36,33300.0,60.4993,60.5361,60.492,60.5287,33300.0
2013-08-07 15:05:00,82.36,82.37,82.31,82.36,24900.0,60.5287,60.5361,60.492,60.5287,24900.0
2013-08-07 15:10:00,82.38,82.45,82.38,82.42,35400.0,60.5434,60.5949,60.5434,60.5728,35400.0
2013-08-07 15:15:00,82.43,82.43,82.36,82.38,29000.0,60.5802,60.5802,60.5287,60.5434,29000.0
2013-08-07 15:20:00,82.38,82.38,82.32,82.33,32300.0,60.5434,60.5434,60.4993,60.5067,32300.0
2013-08-07 15:25:00,82.34,82.35,82.29,82.35,38900.0,60.514,60.5214,60.4773,60.5214,38900.0
2013-08-07 15:30:00,82.36,82.4,82.31,82.33,46500.0,60.5287,60.5581,60.492,60.5067,46500.0
2013-08-07 15:35:00,82.33,82.42,82.31,82.42,46000.0,60.5067,60.5728,60.492,60.5728,46000.0
2013-08-07 15:40:00,82.41,82.43,82.37,82.43,47700.0,60.5655,60.5802,60.5361,60.5802,47700.0
2013-08-07 15:45:00,82.42,82.47,82.42,82.42,71900.0,60.5728,60.6096,60.5728,60.5728,71900.0
2013-08-07 15:50:00,82.43,82.43,82.36,82.37,94800.0,60.5802,60.5802,60.5287,60.5361,94800.0
2013-08-07 15:55:00,82.37,82.43,82.34,82.43,178300.0,60.5361,60.5802,60.514,60.5802,178300.0
2013-08-08 09:30:00,82.96,83.43,82.85,83.41,248600.0,60.9697,61.3151,60.8889,61.3004,248600.0
2013-08-08 09:35:00,83.41,83.72,83.31,83.51,192000.0,61.3004,61.5282,61.2269,61.3739,192000.0
2013-08-08 09:40:00,83.51,83.85,83.48,83.72,192400.0,61.3739,61.6238,61.3519,61.5282,192400.0
2013-08-08 09:45:00,83.71,83.94,83.68,83.81,220200.0,61.5209,61.6899,61.4988,61.5944,220200.0
2013-08-08 09:50:00,83.81,83.82,83.75,83.78,114600.0,61.5944,61.6017,61.5503,61.5723,114600.0
2013-08-08 09:55:00,83.78,83.84,83.71,83.79,95000.0,61.5723,61.6164,61.5209,61.5797,95000.0
2013-08-08 10:00:00,83.79,83.8,83.45,83.48,133500.0,61.5797,61.587,61.3298,61.3519,133500.0
2013-08-08 10:05:00,83.49,83.55,83.35,83.51,87400.0,61.3592,61.4033,61.2563,61.3739,87400.0
2013-08-08 10:10:00,83.49,83.5,83.34,83.34,31300.0,61.3592,61.3666,61.249,61.249,31300.0
2013-08-08 10:15:00,83.34,83.41,83.27,83.38,63300.0,61.249,61.3004,61.1975,61.2784,63300.0
2013-08-08 10:20:00,83.38,83.41,83.17,83.21,95400.0,61.2784,61.3004,61.124,61.1534,95400.0
2013-08-08 10:25:00,83.2,83.49,83.19,83.48,85500.0,61.1461,61.3592,61.1387,61.3519,85500.0
2013-08-08 10:30:00,83.46,83.5,83.25,83.32,81300.0,61.3372,61.3666,61.1828,61.2343,81300.0
2013-08-08 10:35:00,83.33,83.41,83.19,83.39,47000.0,61.2416,61.3004,61.1387,61.2857,47000.0
2013-08-08 10:40:00,83.37,83.4,83.19,83.23,34100.0,61.271,61.2931,61.1387,61.1681,34100.0
2013-08-08 10:45:00,83.23,83.27,83.17,83.26,37800.0,61.1681,61.1975,61.124,61.1902,37800.0
2013-08-08 10:50:00,83.27,83.44,83.27,83.43,26600.0,61.1975,61.3225,61.1975,61.3151,26600.0
2013-08-08 10:55:00,83.42,83.47,83.35,83.42,26700.0,61.3078,61.3445,61.2563,61.3078,26700.0
2013-08-08 11:00:00,83.43,83.47,83.35,83.45,23700.0,61.3151,61.3445,61.2563,61.3298,23700.0
2013-08-08 11:05:00,83.45,83.5,83.41,83.5,36400.0,61.3298,61.3666,61.3004,61.3666,36400.0
2013-08-08 11:10:00,83.5,83.61,83.48,83.61,49500.0,61.3666,61.4474,61.3519,61.4474,49500.0
2013-08-08 11:15:00,83.61,83.62,83.5,83.51,37000.0,61.4474,61.4547,61.3666,61.3739,37000.0
2013-08-08 11:20:00,83.52,83.62,83.51,83.52,26700.0,61.3813,61.4547,61.3739,61.3813,26700.0
2013-08-08 11:25:00,83.51,83.54,83.48,83.54,68600.0,61.3739,61.396,61.3519,61.396,68600.0
2013-08-08 11:30:00,83.53,83.55,83.48,83.5,50900.0,61.3886,61.4033,61.3519,61.3666,50900.0
2013-08-08 11:35:00,83.51,83.51,83.44,83.47,45000.0,61.3739,61.3739,61.3225,61.3445,45000.0
2013-08-08 11:40:00,83.47,83.56,83.47,83.49,38500.0,61.3445,61.4106,61.3445,61.3592,38500.0
2013-08-08 11:45:00,83.5,83.6,83.48,83.55,50300.0,61.3666,61.44,61.3519,61.4033,50300.0
2013-08-08 11:50:00,83.56,83.67,83.56,83.64,63600.0,61.4106,61.4915,61.4106,61.4694,63600.0
2013-08-08 11:55:00,83.64,83.68,83.62,83.67,43800.0,61.4694,61.4988,61.4547,61.4915,43800.0
2013-08-08 12:00:00,83.67,83.69,83.64,83.68,48100.0,61.4915,61.5062,61.4694,61.4988,48100.0
2013-08-08 12:05:00,83.68,83.75,83.67,83.69,50400.0,61.4988,61.5503,61.4915,61.5062,50400.0
2013-08-08 12:10:00,83.69,83.8,83.69,83.8,65800.0,61.5062,61.587,61.5062,61.587,65800.0
2013-08-08 12:15:00,83.8,83.87,83.77,83.77,66900.0,61.587,61.6385,61.565,61.565,66900.0
2013-08-08 12:20:00,83.77,83.8,83.7,83.7,29400.0,61.565,61.587,61.5135,61.5135,29400.0
2013-08-08 12:25:00,83.69,83.81,83.65,83.76,31200.0,61.5062,61.5944,61.4768,61.5576,31200.0
2013-08-08 12:30:00,83.76,83.85,83.74,83.83,47400.0,61.5576,61.6238,61.5429,61.6091,47400.0
2013-08-08 12:35:00,83.83,83.9,83.83,83.84,34800.0,61.6091,61.6605,61.6091,61.6164,34800.0
2013-08-08 12:40:00,83.85,84.04,83.85,84.03,97300.0,61.6238,61.7634,61.6238,61.7561,97300.0
2013-08-08 12:45:00,84.02,84.05,83.91,83.98,54900.0,61.7487,61.7708,61.6679,61.7193,54900.0
2013-08-08 12:50:00,83.99,84.04,83.95,83.98,57300.0,61.7267,61.7634,61.6973,61.7193,57300.0
2013-08-08 12:55:00,83.99,84.04,83.96,83.99,54300.0,61.7267,61.7634,61.7046,61.7267,54300.0
2013-08-08 13:00:00,83.98,84.15,83.97,84.13,73900.0,61.7193,61.8443,61.712,61.8296,73900.0
2013-08-08 13:05:00,84.14,84.19,84.11,84.16,61700.0,61.8369,61.8737,61.8149,61.8516,61700.0
2013-08-08 13:10:00,84.17,84.19,84.08,84.12,56600.0,61.859,61.8737,61.7928,61.8222,56600.0
2013-08-08 13:15:00,84.11,84.14,84.04,84.04,27000.0,61.8149,61.8369,61.7634,61.7634,27000.0
2013-08-08 13:20:00,84.02,84.1,84.01,84.07,29100.0,61.7487,61.8075,61.7414,61.7855,29100.0
2013-08-08 13:25:00,84.06,84.09,84.04,84.08,26100.0,61.7781,61.8002,61.7634,61.7928,26100.0
2013-08-08 13:30:00,84.08,84.14,84.01,84.03,32800.0,61.7928,61.8369,61.7414,61.7561,32800.0
2013-08-08 13:35:00,84.04,84.14,84.01,84.14,40700.0,61.7634,61.8369,61.7414,61.8369,40700.0
2013-08-08 13:40:00,84.14,84.14,84.03,84.1,22700.0,61.8369,61.8369,61.7561,61.8075,22700.0
2013-08-08 13:45:00,84.09,84.2,84.09,84.17,61300.0,61.8002,61.881,61.8002,61.859,61300.0
2013-08-08 13:50:00,84.18,84.25,84.17,84.24,49300.0,61.8663,61.9178,61.859,61.9104,49300.0
2013-08-08 13:55:00,84.23,84.25,84.22,84.24,39500.0,61.9031,61.9178,61.8957,61.9104,39500.0
2013-08-08 14:00:00,84.24,84.32,84.21,84.23,88000.0,61.9104,61.9692,61.8884,61.9031,88000.0
2013-08-08 14:05:00,84.22,84.23,84.18,84.19,31500.0,61.8957,61.9031,61.8663,61.8737,31500.0
2013-08-08 14:10:00,84.2,84.29,84.19,84.28,38000.0,61.881,61.9471,61.8737,61.9398,38000.0
2013-08-08 14:15:00,84.29,84.37,84.28,84.36,51700.0,61.9471,62.0059,61.9398,61.9986,51700.0
2013-08-08 14:20:00,84.37,84.45,84.36,84.44,51700.0,62.0059,62.0647,61.9986,62.0574,51700.0
2013-08-08 14:25:00,84.45,84.5,84.41,84.5,59300.0,62.0647,62.1015,62.0353,62.1015,59300.0
2013-08-08 14:30:00,84.49,84.59,84.49,84.49,108700.0,62.0941,62.1676,62.0941,62.0941,108700.0
2013-08-08 14:35:00,84.49,84.53,84.29,84.43,160100.0,62.0941,62.1235,61.9471,62.05,160100.0
2013-08-08 14:40:00,84.45,84.49,84.35,84.38,70500.0,62.0647,62.0941,61.9912,62.0133,70500.0
2013-08-08 14:45:00,84.34,84.37,84.26,84.31,76200.0,61.9839,62.0059,61.9251,61.9618,76200.0
2013-08-08 14:50:00,84.29,84.35,84.25,84.34,44800.0,61.9471,61.9912,61.9178,61.9839,44800.0
2013-08-08 14:55:00,84.34,84.35,84.23,84.26,36800.0,61.9839,61.9912,61.9031,61.9251,36800.0
2013-08-08 15:00:00,84.27,84.34,84.22,84.34,48800.0,61.9324,61.9839,61.8957,61.9839,48800.0
2013-08-08 15:05:00,84.32,84.35,84.27,84.28,38100.0,61.9692,61.9912,61.9324,61.9398,38100.0
2013-08-08 15:10:00,84.28,84.29,84.22,84.24,41400.0,61.9398,61.9471,61.8957,61.9104,41400.0
2013-08-08 15:15:00,84.23,84.25,84.17,84.23,43700.0,61.9031,61.9178,61.859,61.9031,43700.0
2013-08-08 15:20:00,84.22,84.26,84.11,84.17,40900.0,61.8957,61.9251,61.8149,61.859,40900.0
2013-08-08 15:25:00,84.17,84.2,84.15,84.2,49200.0,61.859,61.881,61.8443,61.881,49200.0
2013-08-08 15:30:00,84.2,84.27,84.19,84.26,60200.0,61.881,61.9324,61.8737,61.9251,60200.0
2013-08-08 15:35:00,84.26,84.27,84.22,84.24,62400.0,61.9251,61.9324,61.8957,61.9104,62400.0
2013-08-08 15:40:00,84.25,84.27,84.23,84.23,78000.0,61.9178,61.9324,61.9031,61.9031,78000.0
2013-08-08 15:45:00,84.23,84.24,84.15,84.17,117200.0,61.9031,61.9104,61.8443,61.859,117200.0
2013-08-08 15:50:00,84.17,84.19,84.05,84.05,119000.0,61.859,61.8737,61.7708,61.7708,119000.0
2013-08-08 15:55:00,84.05,84.05,83.95,83.97,359300.0,61.7708,61.7708,61.6973,61.712,359300.0
2013-08-09 09:30:00,83.66,83.82,83.5,83.56,178100.0,61.4841,61.6017,61.3666,61.4106,178100.0
2013-08-09 09:35:00,83.56,83.97,83.54,83.89,84500.0,61.4106,61.712,61.396,61.6532,84500.0
2013-08-09 09:40:00,83.92,84.13,83.87,83.95,113900.0,61.6752,61.8296,61.6385,61.6973,113900.0
2013-08-09 09:45:00,83.97,84.0,83.89,83.96,57400.0,61.712,61.734,61.6532,61.7046,57400.0
2013-08-09 09:50:00,83.98,84.21,83.94,84.16,95400.0,61.7193,61.8884,61.6899,61.8516,95400.0
2013-08-09 09:55:00,84.16,84.21,84.01,84.08,75600.0,61.8516,61.8884,61.7414,61.7928,75600.0
2013-08-09 10:00:00,84.05,84.32,84.05,84.23,69800.0,61.7708,61.9692,61.7708,61.9031,69800.0
2013-08-09 10:05:00,84.24,84.26,83.89,84.01,110800.0,61.9104,61.9251,61.6532,61.7414,110800.0
2013-08-09 10:10:00,83.99,83.99,83.83,83.9,55300.0,61.7267,61.7267,61.6091,61.6605,55300.0
2013-08-09 10:15:00,83.93,83.99,83.8,83.89,70500.0,61.6826,61.7267,61.587,61.6532,70500.0
2013-08-09 10:20:00,83.89,83.89,83.57,83.77,70700.0,61.6532,61.6532,61.418,61.565,70700.0
2013-08-09 10:25:00,83.77,83.83,83.69,83.81,46800.0,61.565,61.6091,61.5062,61.5944,46800.0
2013-08-09 10:30:00,83.81,84.02,83.8,84.0,48500.0,61.5944,61.7487,61.587,61.734,48500.0
2013-08-09 10:35:00,83.99,84.01,83.92,83.98,42300.0,61.7267,61.7414,61.6752,61.7193,42300.0
2013-08-09 10:40:00,83.98,84.01,83.94,84.0,40500.0,61.7193,61.7414,61.6899,61.734,40500.0
2013-08-09 10:45:00,83.99,84.17,83.99,84.02,47700.0,61.7267,61.859,61.7267,61.7487,47700.0
2013-08-09 10:50:00,84.04,84.14,83.91,83.93,42100.0,61.7634,61.8369,61.6679,61.6826,42100.0
2013-08-09 10:55:00,83.96,83.96,83.88,83.93,44200.0,61.7046,61.7046,61.6458,61.6826,44200.0
2013-08-09 11:00:00,83.92,83.93,83.67,83.73,42400.0,61.6752,61.6826,61.4915,61.5356,42400.0
2013-08-09 11:05:00,83.73,83.79,83.67,83.78,34900.0,61.5356,61.5797,61.4915,61.5723,34900.0
2013-08-09 11:10:00,83.78,83.88,83.78,83.88,47000.0,61.5723,61.6458,61.5723,61.6458,47000.0
2013-08-09 11:15:00,83.88,83.92,83.76,83.87,42800.0,61.6458,61.6752,61.5576,61.6385,42800.0
2013-08-09 11:20:00,83.84,83.87,83.64,83.84,138200.0,61.6164,61.6385,61.4694,61.6164,138200.0
2013-08-09 11:25:00,83.82,83.84,83.63,83.69,40400.0,61.6017,61.6164,61.4621,61.5062,40400.0
2013-08-09 11:30:00,83.69,83.69,83.56,83.59,70700.0,61.5062,61.5062,61.4106,61.4327,70700.0
2013-08-09 11:35:00,83.59,83.76,83.58,83.75,41700.0,61.4327,61.5576,61.4253,61.5503,41700.0
2013-08-09 11:40:00,83.76,83.85,83.74,83.81,28500.0,61.5576,61.6238,61.5429,61.5944,28500.0
2013-08-09 11:45:00,83.82,83.93,83.82,83.92,27500.0,61.6017,61.6826,61.6017,61.6752,27500.0
2013-08-09 11:50:00,83.92,83.96,83.87,83.93,30000.0,61.6752,61.7046,61.6385,61.6826,30000.0
2013-08-09 11:55:00,83.93,83.98,83.87,83.87,25600.0,61.6826,61.7193,61.6385,61.6385,25600.0
2013-08-09 12:00:00,83.86,83.91,83.85,83.86,39900.0,61.6311,61.6679,61.6238,61.6311,39900.0
2013-08-09 12:05:00,83.84,83.87,83.8,83.87,16100.0,61.6164,61.6385,61.587,61.6385,16100.0
2013-08-09 12:10:00,83.89,83.98,83.87,83.98,40900.0,61.6532,61.7193,61.6385,61.7193,40900.0
2013-08-09 12:15:00,83.97,84.07,83.95,83.95,58700.0,61.712,61.7855,61.6973,61.6973,58700.0
2013-08-09 12:20:00,83.95,84.04,83.88,83.89,31100.0,61.6973,61.7634,61.6458,61.6532,31100.0
2013-08-09 12:25:00,83.87,83.93,83.84,83.9,17700.0,61.6385,61.6826,61.6164,61.6605,17700.0
2013-08-09 12:30:00,83.9,83.99,83.88,83.97,26300.0,61.6605,61.7267,61.6458,61.712,26300.0
2013-08-09 12:35:00,83.97,84.0,83.92,83.95,42500.0,61.712,61.734,61.6752,61.6973,42500.0
2013-08-09 12:40:00,83.95,84.11,83.95,84.02,80000.0,61.6973,61.8149,61.6973,61.7487,80000.0
2013-08-09 12:45:00,84.02,84.08,84.01,84.07,16400.0,61.7487,61.7928,61.7414,61.7855,16400.0
2013-08-09 12:50:00,84.08,84.09,83.94,83.97,19600.0,61.7928,61.8002,61.6899,61.712,19600.0
2013-08-09 12:55:00,83.96,84.0,83.95,83.95,20400.0,61.7046,61.734,61.6973,61.6973,20400.0
2013-08-09 13:00:00,83.95,84.08,83.95,84.08,82100.0,61.6973,61.7928,61.6973,61.7928,82100.0
2013-08-09 13:05:00,84.08,84.16,84.08,84.16,40900.0,61.7928,61.8516,61.7928,61.8516,40900.0
2013-08-09 13:10:00,84.17,84.29,84.15,84.29,44700.0,61.859,61.9471,61.8443,61.9471,44700.0
2013-08-09 13:15:00,84.3,84.36,84.28,84.34,39700.0,61.9545,61.9986,61.9398,61.9839,39700.0
2013-08-09 13:20:00,84.34,84.44,84.32,84.36,66600.0,61.9839,62.0574,61.9692,61.9986,66600.0
2013-08-09 13:25:00,84.34,84.42,84.31,84.35,30200.0,61.9839,62.0427,61.9618,61.9912,30200.0
2013-08-09 13:30:00,84.35,84.47,84.34,84.39,72600.0,61.9912,62.0794,61.9839,62.0206,72600.0
2013-08-09 13:35:00,84.38,84.5,84.38,84.49,21800.0,62.0133,62.1015,62.0133,62.0941,21800.0
2013-08-09 13:40:00,84.48,84.52,84.45,84.47,42100.0,62.0868,62.1162,62.0647,62.0794,42100.0
2013-08-09 13:45:00,84.46,84.46,84.37,84.43,43200.0,62.0721,62.0721,62.0059,62.05,43200.0
2013-08-09 13:50:00,84.43,84.48,84.42,84.47,29000.0,62.05,62.0868,62.0427,62.0794,29000.0
2013-08-09 13:55:00,84.48,84.51,84.46,84.49,58200.0,62.0868,62.1088,62.0721,62.0941,58200.0
2013-08-09 14:00:00,84.49,84.66,84.47,84.6,78900.0,62.0941,62.2191,62.0794,62.175,78900.0
2013-08-09 14:05:00,84.6,84.62,84.44,84.49,43400.0,62.175,62.1897,62.0574,62.0941,43400.0
2013-08-09 14:10:00,84.49,84.65,84.48,84.65,53800.0,62.0941,62.2117,62.0868,62.2117,53800.0
2013-08-09 14:15:00,84.64,84.74,84.55,84.72,65500.0,62.2044,62.2779,62.1382,62.2632,65500.0
2013-08-09 14:20:00,84.72,84.76,84.69,84.75,61900.0,62.2632,62.2926,62.2411,62.2852,61900.0
2013-08-09 14:25:00,84.75,84.79,84.66,84.69,46200.0,62.2852,62.3146,62.2191,62.2411,46200.0
2013-08-09 14:30:00,84.68,84.76,84.67,84.74,35500.0,62.2338,62.2926,62.2264,62.2779,35500.0
2013-08-09 14:35:00,84.74,84.75,84.64,84.64,56400.0,62.2779,62.2852,62.2044,62.2044,56400.0
2013-08-09 14:40:00,84.65,84.71,84.63,84.68,42700.0,62.2117,62.2558,62.197,62.2338,42700.0
2013-08-09 14:45:00,84.68,84.69,84.57,84.65,67000.0,62.2338,62.2411,62.1529,62.2117,67000.0
2013-08-09 14:50:00,84.64,84.72,84.6,84.61,64200.0,62.2044,62.2632,62.175,62.1823,64200.0
2013-08-09 14:55:00,84.62,84.62,84.46,84.52,59500.0,62.1897,62.1897,62.0721,62.1162,59500.0
2013-08-09 15:00:00,84.53,84.56,84.32,84.44,73500.0,62.1235,62.1456,61.9692,62.0574,73500.0
2013-08-09 15:05:00,84.43,84.43,84.34,84.35,45400.0,62.05,62.05,61.9839,61.9912,45400.0
2013-08-09 15:10:00,84.36,84.38,84.29,84.33,56400.0,61.9986,62.0133,61.9471,61.9765,56400.0
2013-08-09 15:15:00,84.33,84.43,84.32,84.43,37100.0,61.9765,62.05,61.9692,62.05,37100.0
2013-08-09 15:20:00,84.43,84.53,84.43,84.47,53900.0,62.05,62.1235,62.05,62.0794,53900.0
2013-08-09 15:25:00,84.47,84.5,84.36,84.38,47300.0,62.0794,62.1015,61.9986,62.0133,47300.0
2013-08-09 15:30:00,84.37,84.39,84.2,84.22,98400.0,62.0059,62.0206,61.881,61.8957,98400.0
2013-08-09 15:35:00,84.23,84.35,84.23,84.33,56700.0,61.9031,61.9912,61.9031,61.9765,56700.0
2013-08-09 15:40:00,84.34,84.41,84.33,84.34,70000.0,61.9839,62.0353,61.9765,61.9839,70000.0
2013-08-09 15:45:00,84.35,84.42,84.26,84.39,123600.0,61.9912,62.0427,61.9251,62.0206,123600.0
2013-08-09 15:50:00,84.38,84.43,84.33,84.39,139100.0,62.0133,62.05,61.9765,62.0206,139100.0
2013-08-09 15:55:00,84.39,84.53,84.38,84.51,362700.0,62.0206,62.1235,62.0133,62.1088,362700.0
2013-08-12 09:30:00,84.19,84.64,84.06,84.63,159300.0,61.8737,62.2044,61.7781,62.197,159300.0
2013-08-12 09:35:00,84.66,84.98,84.66,84.95,110500.0,62.2191,62.4542,62.2191,62.4322,110500.0
2013-08-12 09:40:00,84.92,85.0,84.9,84.93,114500.0,62.4102,62.4689,62.3955,62.4175,114500.0
2013-08-12 09:45:00,84.93,84.97,84.81,84.9,64900.0,62.4175,62.4469,62.3293,62.3955,64900.0
2013-08-12 09:50:00,84.9,85.23,84.89,85.23,139800.0,62.3955,62.638,62.3881,62.638,139800.0
2013-08-12 09:55:00,85.23,85.34,84.88,84.98,142600.0,62.638,62.7188,62.3808,62.4542,142600.0
2013-08-12 10:00:00,84.98,85.32,84.98,85.16,64800.0,62.4542,62.7041,62.4542,62.5865,64800.0
2013-08-12 10:05:00,85.17,85.3,85.13,85.28,82600.0,62.5939,62.6894,62.5645,62.6747,82600.0
2013-08-12 10:10:00,85.27,85.38,85.16,85.33,100600.0,62.6674,62.7482,62.5865,62.7115,100600.0
2013-08-12 10:15:00,85.33,85.45,85.32,85.41,98200.0,62.7115,62.7997,62.7041,62.7703,98200.0
2013-08-12 10:20:00,85.42,85.47,85.3,85.45,71400.0,62.7776,62.8144,62.6894,62.7997,71400.0
2013-08-12 10:25:00,85.46,85.48,85.38,85.44,69000.0,62.807,62.8217,62.7482,62.7923,69000.0
2013-08-12 10:30:00,85.44,85.58,85.38,85.55,137500.0,62.7923,62.8952,62.7482,62.8732,137500.0
2013-08-12 10:35:00,85.55,85.67,85.51,85.67,90800.0,62.8732,62.9613,62.8438,62.9613,90800.0
2013-08-12 10:40:00,85.67,85.86,85.66,85.77,209500.0,62.9613,63.101,62.954,63.0348,209500.0
2013-08-12 10:45:00,85.76,85.85,85.68,85.81,108100.0,63.0275,63.0936,62.9687,63.0642,108100.0
2013-08-12 10:50:00,85.82,85.89,85.75,85.83,88200.0,63.0716,63.123,63.0201,63.0789,88200.0
2013-08-12 10:55:00,85.81,85.99,85.81,85.89,161000.0,63.0642,63.1965,63.0642,63.123,161000.0
2013-08-12 11:00:00,85.89,85.94,85.81,85.83,91700.0,63.123,63.1598,63.0642,63.0789,91700.0
2013-08-12 11:05:00,85.83,85.87,85.8,85.8,51700.0,63.0789,63.1083,63.0569,63.0569,51700.0
2013-08-12 11:10:00,85.81,85.82,85.71,85.71,51900.0,63.0642,63.0716,62.9907,62.9907,51900.0
2013-08-12 11:15:00,85.71,85.78,85.67,85.72,55800.0,62.9907,63.0422,62.9613,62.9981,55800.0
2013-08-12 11:20:00,85.73,85.79,85.58,85.58,79400.0,63.0054,63.0495,62.8952,62.8952,79400.0
2013-08-12 11:25:00,85.58,85.79,85.56,85.74,71900.0,62.8952,63.0495,62.8805,63.0128,71900.0
2013-08-12 11:30:00,85.74,85.88,85.73,85.74,81700.0,63.0128,63.1157,63.0054,63.0128,81700.0
2013-08-12 11:35:00,85.75,85.81,85.72,85.74,64800.0,63.0201,63.0642,62.9981,63.0128,64800.0
2013-08-12 11:40:00,85.74,85.86,85.74,85.86,71000.0,63.0128,63.101,63.0128,63.101,71000.0
2013-08-12 11:45:00,85.86,85.89,85.75,85.79,70600.0,63.101,63.123,63.0201,63.0495,70600.0
2013-08-12 11:50:00,85.79,85.86,85.77,85.84,62500.0,63.0495,63.101,63.0348,63.0863,62500.0
2013-08-12 11:55:00,85.84,85.84,85.77,85.78,60600.0,63.0863,63.0863,63.0348,63.0422,60600.0
2013-08-12 12:00:00,85.78,85.79,85.65,85.69,113200.0,63.0422,63.0495,62.9467,62.976,113200.0
2013-08-12 12:05:00,85.69,85.69,85.66,85.67,62300.0,62.976,62.976,62.954,62.9613,62300.0
2013-08-12 12:10:00,85.67,85.67,85.57,85.58,49000.0,62.9613,62.9613,62.8879,62.8952,49000.0
2013-08-12 12:15:00,85.57,85.61,85.52,85.53,46700.0,62.8879,62.9173,62.8511,62.8585,46700.0
2013-08-12 12:20:00,85.53,85.61,85.51,85.59,42300.0,62.8585,62.9173,62.8438,62.9026,42300.0
2013-08-12 12:25:00,85.59,85.62,85.56,85.58,45100.0,62.9026,62.9246,62.8805,62.8952,45100.0
2013-08-12 12:30:00,85.58,85.66,85.54,85.63,58700.0,62.8952,62.954,62.8658,62.932,58700.0
2013-08-12 12:35:00,85.63,85.76,85.59,85.73,48800.0,62.932,63.0275,62.9026,63.0054,48800.0
2013-08-12 12:40:00,85.73,85.83,85.71,85.76,44700.0,63.0054,63.0789,62.9907,63.0275,44700.0
2013-08-12 12:45:00,85.77,85.84,85.74,85.83,30300.0,63.0348,63.0863,63.0128,63.0789,30300.0
2013-08-12 12:50:00,85.82,85.85,85.8,85.85,39100.0,63.0716,63.0936,63.0569,63.0936,39100.0
2013-08-12 12:55:00,85.85,85.85,85.82,85.84,47200.0,63.0936,63.0936,63.0716,63.0863,47200.0
2013-08-12 13:00:00,85.83,85.85,85.72,85.72,43600.0,63.0789,63.0936,62.9981,62.9981,43600.0
2013-08-12 13:05:00,85.7,85.73,85.66,85.71,38100.0,62.9834,63.0054,62.954,62.9907,38100.0
2013-08-12 13:10:00,85.71,85.85,85.69,85.85,41500.0,62.9907,63.0936,62.976,63.0936,41500.0
2013-08-12 13:15:00,85.83,85.94,85.8,85.92,88100.0,63.0789,63.1598,63.0569,63.1451,88100.0
2013-08-12 13:20:00,85.92,85.99,85.91,85.95,49800.0,63.1451,63.1965,63.1377,63.1671,49800.0
2013-08-12 13:25:00,85.95,85.99,85.92,85.96,54400.0,63.1671,63.1965,63.1451,63.1745,54400.0
2013-08-12 13:30:00,85.96,86.04,85.94,86.03,99600.0,63.1745,63.2333,63.1598,63.2259,99600.0
2013-08-12 13:35:00,86.03,86.24,86.03,86.17,177100.0,63.2259,63.3803,63.2259,63.3288,177100.0
2013-08-12 13:40:00,86.17,86.23,86.1,86.17,186600.0,63.3288,63.3729,63.2774,63.3288,186600.0
2013-08-12 13:45:00,86.18,86.2,86.03,86.04,85100.0,63.3362,63.3509,63.2259,63.2333,85100.0
2013-08-12 13:50:00,86.04,86.05,85.94,86.04,90100.0,63.2333,63.2406,63.1598,63.2333,90100.0
2013-08-12 13:55:00,86.03,86.1,86.01,86.09,68300.0,63.2259,63.2774,63.2112,63.27,68300.0
2013-08-12 14:00:00,86.09,86.18,86.04,86.16,71300.0,63.27,63.3362,63.2333,63.3215,71300.0
2013-08-12 14:05:00,86.16,86.2,86.12,86.15,62100.0,63.3215,63.3509,63.2921,63.3141,62100.0
2013-08-12 14:10:00,86.16,86.2,86.13,86.15,49200.0,63.3215,63.3509,63.2994,63.3141,49200.0
2013-08-12 14:15:00,86.15,86.22,86.15,86.2,47800.0,63.3141,63.3656,63.3141,63.3509,47800.0
2013-08-12 14:20:00,86.21,86.35,86.21,86.31,117200.0,63.3582,63.4611,63.3582,63.4317,117200.0
2013-08-12 14:25:00,86.3,86.31,86.24,86.26,55500.0,63.4244,63.4317,63.3803,63.395,55500.0
2013-08-12 14:30:00,86.25,86.27,86.17,86.23,80400.0,63.3876,63.4023,63.3288,63.3729,80400.0
2013-08-12 14:35:00,86.23,86.23,86.19,86.21,78700.0,63.3729,63.3729,63.3435,63.3582,78700.0
2013-08-12 14:40:00,86.2,86.26,86.16,86.2,116200.0,63.3509,63.395,63.3215,63.3509,116200.0
2013-08-12 14:45:00,86.2,86.26,86.19,86.22,69700.0,63.3509,63.395,63.3435,63.3656,69700.0
2013-08-12 14:50:00,86.23,86.27,86.21,86.26,83800.0,63.3729,63.4023,63.3582,63.395,83800.0
2013-08-12 14:55:00,86.26,86.3,86.24,86.29,58200.0,63.395,63.4244,63.3803,63.417,58200.0
2013-08-12 15:00:00,86.29,86.3,86.2,86.23,51600.0,63.417,63.4244,63.3509,63.3729,51600.0
2013-08-12 15:05:00,86.24,86.3,86.15,86.27,128900.0,63.3803,63.4244,63.3141,63.4023,128900.0
2013-08-12 15:10:00,86.27,86.45,86.27,86.36,135800.0,63.4023,63.5346,63.4023,63.4685,135800.0
2013-08-12 15:15:00,86.36,86.38,86.32,86.34,69600.0,63.4685,63.4831,63.4391,63.4538,69600.0
2013-08-12 15:20:00,86.34,86.42,86.33,86.38,63800.0,63.4538,63.5125,63.4464,63.4831,63800.0
2013-08-12 15:25:00,86.37,86.37,86.29,86.3,146000.0,63.4758,63.4758,63.417,63.4244,146000.0
2013-08-12 15:30:00,86.29,86.34,86.29,86.34,174000.0,63.417,63.4538,63.417,63.4538,174000.0
2013-08-12 15:35:00,86.34,86.41,86.33,86.39,123000.0,63.4538,63.5052,63.4464,63.4905,123000.0
2013-08-12 15:40:00,86.38,86.4,86.35,86.35,172700.0,63.4831,63.4978,63.4611,63.4611,172700.0
2013-08-12 15:45:00,86.35,86.41,86.33,86.4,162700.0,63.4611,63.5052,63.4464,63.4978,162700.0
2013-08-12 15:50:00,86.4,86.4,86.31,86.31,181000.0,63.4978,63.4978,63.4317,63.4317,181000.0
2013-08-12 15:55:00,86.31,86.4,86.26,86.34,483800.0,63.4317,63.4978,63.395,63.4538,483800.0
2013-08-13 09:30:00,86.63,87.35,86.62,87.32,395900.0,63.6669,64.196,63.6595,64.174,395900.0
2013-08-13 09:35:00,87.3,87.4,87.04,87.08,274900.0,64.1593,64.2328,63.9682,63.9976,274900.0
2013-08-13 09:40:00,87.08,87.33,87.01,87.33,160700.0,63.9976,64.1813,63.9462,64.1813,160700.0
2013-08-13 09:45:00,87.3,87.43,87.15,87.26,170300.0,64.1593,64.2548,64.049,64.1299,170300.0
2013-08-13 09:50:00,87.26,87.32,86.86,86.94,135800.0,64.1299,64.174,63.8359,63.8947,135800.0
2013-08-13 09:55:00,86.92,86.94,86.77,86.9,110200.0,63.88,63.8947,63.7698,63.8653,110200.0
2013-08-13 10:00:00,86.87,86.92,86.54,86.57,121100.0,63.8433,63.88,63.6007,63.6228,121100.0
2013-08-13 10:05:00,86.55,86.71,86.45,86.66,129100.0,63.6081,63.7257,63.5346,63.6889,129100.0
2013-08-13 10:10:00,86.66,86.73,86.54,86.63,112200.0,63.6889,63.7404,63.6007,63.6669,112200.0
2013-08-13 10:15:00,86.65,86.65,86.49,86.61,66500.0,63.6816,63.6816,63.564,63.6522,66500.0
2013-08-13 10:20:00,86.59,86.71,86.53,86.61,65200.0,63.6375,63.7257,63.5934,63.6522,65200.0
2013-08-13 10:25:00,86.6,86.73,86.52,86.65,51500.0,63.6448,63.7404,63.586,63.6816,51500.0
2013-08-13 10:30:00,86.65,86.73,86.59,86.69,47500.0,63.6816,63.7404,63.6375,63.711,47500.0
2013-08-13 10:35:00,86.69,86.7,86.59,86.68,49300.0,63.711,63.7183,63.6375,63.7036,49300.0
2013-08-13 10:40:00,86.68,86.89,86.68,86.88,53400.0,63.7036,63.858,63.7036,63.8506,53400.0
2013-08-13 10:45:00,86.88,86.9,86.75,86.8,42700.0,63.8506,63.8653,63.7551,63.7918,42700.0
2013-08-13 10:50:00,86.81,86.81,86.66,86.66,68500.0,63.7992,63.7992,63.6889,63.6889,68500.0
2013-08-13 10:55:00,86.67,86.8,86.61,86.7,64700.0,63.6963,63.7918,63.6522,63.7183,64700.0
2013-08-13 11:00:00,86.7,86.84,86.69,86.77,60600.0,63.7183,63.8212,63.711,63.7698,60600.0
2013-08-13 11:05:00,86.78,86.8,86.72,86.74,40500.0,63.7771,63.7918,63.733,63.7477,40500.0
2013-08-13 11:10:00,86.73,86.9,86.73,86.86,42300.0,63.7404,63.8653,63.7404,63.8359,42300.0
2013-08-13 11:15:00,86.86,86.93,86.75,86.92,44400.0,63.8359,63.8874,63.7551,63.88,44400.0
2013-08-13 11:20:00,86.91,86.94,86.83,86.87,83600.0,63.8727,63.8947,63.8139,63.8433,83600.0
2013-08-13 11:25:00,86.86,86.95,86.83,86.89,74200.0,63.8359,63.9021,63.8139,63.858,74200.0
2013-08-13 11:30:00,86.89,87.0,86.88,86.89,67100.0,63.858,63.9388,63.8506,63.858,67100.0
2013-08-13 11:35:00,86.9,86.97,86.83,86.86,86400.0,63.8653,63.9168,63.8139,63.8359,86400.0
2013-08-13 11:40:00,86.86,86.9,86.8,86.82,56100.0,63.8359,63.8653,63.7918,63.8065,56100.0
2013-08-13 11:45:00,86.83,86.88,86.81,86.82,41500.0,63.8139,63.8506,63.7992,63.8065,41500.0
2013-08-13 11:50:00,86.82,86.86,86.77,86.84,69300.0,63.8065,63.8359,63.7698,63.8212,69300.0
2013-08-13 11:55:00,86.83,86.87,86.8,86.87,39100.0,63.8139,63.8433,63.7918,63.8433,39100.0
2013-08-13 12:00:00,86.87,86.87,86.74,86.77,38300.0,63.8433,63.8433,63.7477,63.7698,38300.0
2013-08-13 12:05:00,86.77,86.89,86.72,86.89,29500.0,63.7698,63.858,63.733,63.858,29500.0
2013-08-13 12:10:00,86.89,87.0,86.89,86.93,46300.0,63.858,63.9388,63.858,63.8874,46300.0
2013-08-13 12:15:00,86.93,86.99,86.86,86.98,67100.0,63.8874,63.9315,63.8359,63.9241,67100.0
2013-08-13 12:20:00,86.99,87.05,86.94,86.94,60000.0,63.9315,63.9756,63.8947,63.8947,60000.0
2013-08-13 12:25:00,86.95,87.05,86.91,87.03,43300.0,63.9021,63.9756,63.8727,63.9609,43300.0
2013-08-13 12:30:00,87.05,87.21,87.01,87.02,67700.0,63.9756,64.0931,63.9462,63.9535,67700.0
2013-08-13 12:35:00,87.03,87.06,86.97,86.99,37000.0,63.9609,63.9829,63.9168,63.9315,37000.0
2013-08-13 12:40:00,87.0,87.09,87.0,87.03,46200.0,63.9388,64.0049,63.9388,63.9609,46200.0
2013-08-13 12:45:00,87.04,87.13,87.04,87.1,47200.0,63.9682,64.0343,63.9682,64.0123,47200.0
2013-08-13 12:50:00,87.11,87.23,87.11,87.16,37600.0,64.0196,64.1078,64.0196,64.0564,37600.0
2013-08-13 12:55:00,87.18,87.2,87.05,87.06,36400.0,64.0711,64.0858,63.9756,63.9829,36400.0
2013-08-13 13:00:00,87.07,87.15,87.05,87.11,34200.0,63.9902,64.049,63.9756,64.0196,34200.0
2013-08-13 13:05:00,87.11,87.15,87.05,87.14,24300.0,64.0196,64.049,63.9756,64.0417,24300.0
2013-08-13 13:10:00,87.14,87.16,87.01,87.13,42700.0,64.0417,64.0564,63.9462,64.0343,42700.0
2013-08-13 13:15:00,87.12,87.19,87.09,87.17,30500.0,64.027,64.0784,64.0049,64.0637,30500.0
2013-08-13 13:20:00,87.17,87.24,87.11,87.2,56500.0,64.0637,64.1152,64.0196,64.0858,56500.0
2013-08-13 13:25:00,87.19,87.29,87.19,87.26,38600.0,64.0784,64.1519,64.0784,64.1299,38600.0
2013-08-13 13:30:00,87.26,87.3,87.23,87.27,35100.0,64.1299,64.1593,64.1078,64.1372,35100.0
2013-08-13 13:35:00,87.27,87.28,87.17,87.19,40400.0,64.1372,64.1446,64.0637,64.0784,40400.0
2013-08-13 13:40:00,87.19,87.2,87.03,87.04,43300.0,64.0784,64.0858,63.9609,63.9682,43300.0
2013-08-13 13:45:00,87.04,87.06,86.97,86.98,70900.0,63.9682,63.9829,63.9168,63.9241,70900.0
2013-08-13 13:50:00,86.99,87.19,86.95,86.99,103000.0,63.9315,64.0784,63.9021,63.9315,103000.0
2013-08-13 13:55:00,87.01,87.08,86.98,86.98,33600.0,63.9462,63.9976,63.9241,63.9241,33600.0
2013-08-13 14:00:00,87.0,87.06,87.0,87.06,23500.0,63.9388,63.9829,63.9388,63.9829,23500.0
2013-08-13 14:05:00,87.07,87.1,87.04,87.05,32200.0,63.9902,64.0123,63.9682,63.9756,32200.0
2013-08-13 14:10:00,87.04,87.04,86.94,86.98,39500.0,63.9682,63.9682,63.8947,63.9241,39500.0
2013-08-13 14:15:00,86.99,87.0,86.92,86.93,31200.0,63.9315,63.9388,63.88,63.8874,31200.0
2013-08-13 14:20:00,86.94,86.99,86.91,86.99,30900.0,63.8947,63.9315,63.8727,63.9315,30900.0
2013-08-13 14:25:00,86.99,86.99,86.93,86.94,24700.0,63.9315,63.9315,63.8874,63.8947,24700.0
2013-08-13 14:30:00,86.95,86.95,86.78,86.78,57200.0,63.9021,63.9021,63.7771,63.7771,57200.0
2013-08-13 14:35:00,86.78,86.79,86.71,86.71,36600.0,63.7771,63.7845,63.7257,63.7257,36600.0
2013-08-13 14:40:00,86.71,86.87,86.7,86.87,33300.0,63.7257,63.8433,63.7183,63.8433,33300.0
2013-08-13 14:45:00,86.87,86.87,86.74,86.76,32900.0,63.8433,63.8433,63.7477,63.7624,32900.0
2013-08-13 14:50:00,86.77,86.78,86.74,86.76,32400.0,63.7698,63.7771,63.7477,63.7624,32400.0
2013-08-13 14:55:00,86.75,86.76,86.61,86.63,53100.0,63.7551,63.7624,63.6522,63.6669,53100.0
2013-08-13 15:00:00,86.63,86.7,86.6,86.65,58500.0,63.6669,63.7183,63.6448,63.6816,58500.0
2013-08-13 15:05:00,86.65,86.66,86.62,86.64,48600.0,63.6816,63.6889,63.6595,63.6742,48600.0
2013-08-13 15:10:00,86.64,86.68,86.61,86.63,44000.0,63.6742,63.7036,63.6522,63.6669,44000.0
2013-08-13 15:15:00,86.64,86.66,86.53,86.59,51200.0,63.6742,63.6889,63.5934,63.6375,51200.0
2013-08-13 15:20:00,86.59,86.72,86.56,86.68,46100.0,63.6375,63.733,63.6154,63.7036,46100.0
2013-08-13 15:25:00,86.68,86.7,86.65,86.68,37100.0,63.7036,63.7183,63.6816,63.7036,37100.0
2013-08-13 15:30:00,86.68,86.7,86.67,86.7,41700.0,63.7036,63.7183,63.6963,63.7183,41700.0
2013-08-13 15:35:00,86.7,86.7,86.62,86.68,78400.0,63.7183,63.7183,63.6595,63.7036,78400.0
2013-08-13 15:40:00,86.68,86.7,86.61,86.65,86100.0,63.7036,63.7183,63.6522,63.6816,86100.0
2013-08-13 15:45:00,86.65,86.68,86.61,86.64,88600.0,63.6816,63.7036,63.6522,63.6742,88600.0
2013-08-13 15:50:00,86.63,86.68,86.61,86.68,112800.0,63.6669,63.7036,63.6522,63.7036,112800.0
2013-08-13 15:55:00,86.68,86.68,86.53,86.57,280100.0,63.7036,63.7036,63.5934,63.6228,280100.0
2013-08-14 09:30:00,86.86,87.0,86.44,86.47,260500.0,63.8359,63.9388,63.5272,63.5493,260500.0
2013-08-14 09:35:00,86.46,86.5,86.08,86.39,123800.0,63.5419,63.5713,63.2627,63.4905,123800.0
2013-08-14 09:40:00,86.4,86.43,86.18,86.2,127700.0,63.4978,63.5199,63.3362,63.3509,127700.0
2013-08-14 09:45:00,86.21,86.31,86.1,86.3,60000.0,63.3582,63.4317,63.2774,63.4244,60000.0
2013-08-14 09:50:00,86.28,86.31,86.03,86.08,41700.0,63.4097,63.4317,63.2259,63.2627,41700.0
2013-08-14 09:55:00,86.11,86.21,86.04,86.2,55700.0,63.2847,63.3582,63.2333,63.3509,55700.0
2013-08-14 10:00:00,86.21,86.35,86.18,86.26,52300.0,63.3582,63.4611,63.3362,63.395,52300.0
2013-08-14 10:05:00,86.22,86.26,85.94,86.16,67500.0,63.3656,63.395,63.1598,63.3215,67500.0
2013-08-14 10:10:00,86.16,86.21,85.92,86.15,79800.0,63.3215,63.3582,63.1451,63.3141,79800.0
2013-08-14 10:15:00,86.15,86.25,86.07,86.25,47100.0,63.3141,63.3876,63.2553,63.3876,47100.0
2013-08-14 10:20:00,86.23,86.5,86.23,86.47,53300.0,63.3729,63.5713,63.3729,63.5493,53300.0
2013-08-14 10:25:00,86.46,86.6,86.39,86.56,70500.0,63.5419,63.6448,63.4905,63.6154,70500.0
2013-08-14 10:30:00,86.58,86.64,86.47,86.53,46100.0,63.6301,63.6742,63.5493,63.5934,46100.0
2013-08-14 10:35:00,86.52,86.65,86.44,86.52,62300.0,63.586,63.6816,63.5272,63.586,62300.0
2013-08-14 10:40:00,86.52,86.58,86.35,86.42,53800.0,63.586,63.6301,63.4611,63.5125,53800.0
2013-08-14 10:45:00,86.41,86.47,86.16,86.25,53700.0,63.5052,63.5493,63.3215,63.3876,53700.0
2013-08-14 10:50:00,86.26,86.3,86.16,86.3,33400.0,63.395,63.4244,63.3215,63.4244,33400.0
2013-08-14 10:55:00,86.28,86.4,86.26,86.28,32400.0,63.4097,63.4978,63.395,63.4097,32400.0
2013-08-14 11:00:00,86.29,86.3,86.11,86.18,33500.0,63.417,63.4244,63.2847,63.3362,33500.0
2013-08-14 11:05:00,86.18,86.32,86.15,86.26,40300.0,63.3362,63.4391,63.3141,63.395,40300.0
2013-08-14 11:10:00,86.25,86.28,86.1,86.22,58800.0,63.3876,63.4097,63.2774,63.3656,58800.0
2013-08-14 11:15:00,86.22,86.36,86.15,86.34,39100.0,63.3656,63.4685,63.3141,63.4538,39100.0
2013-08-14 11:20:00,86.32,86.39,86.14,86.14,30100.0,63.4391,63.4905,63.3068,63.3068,30100.0
2013-08-14 11:25:00,86.15,86.27,86.12,86.25,45800.0,63.3141,63.4023,63.2921,63.3876,45800.0
2013-08-14 11:30:00,86.27,86.31,86.19,86.25,65400.0,63.4023,63.4317,63.3435,63.3876,65400.0
2013-08-14 11:35:00,86.26,86.27,86.19,86.26,34200.0,63.395,63.4023,63.3435,63.395,34200.0
2013-08-14 11:40:00,86.25,86.33,86.25,86.25,17800.0,63.3876,63.4464,63.3876,63.3876,17800.0
2013-08-14 11:45:00,86.23,86.31,86.13,86.17,33000.0,63.3729,63.4317,63.2994,63.3288,33000.0
2013-08-14 11:50:00,86.16,86.17,86.08,86.13,28500.0,63.3215,63.3288,63.2627,63.2994,28500.0
2013-08-14 11:55:00,86.13,86.2,86.03,86.18,42700.0,63.2994,63.3509,63.2259,63.3362,42700.0
2013-08-14 12:00:00,86.17,86.24,86.1,86.23,55100.0,63.3288,63.3803,63.2774,63.3729,55100.0
2013-08-14 12:05:00,86.23,86.38,86.22,86.37,28400.0,63.3729,63.4831,63.3656,63.4758,28400.0
2013-08-14 12:10:00,86.36,86.4,86.29,86.39,31700.0,63.4685,63.4978,63.417,63.4905,31700.0
2013-08-14 12:15:00,86.37,86.39,86.28,86.34,25400.0,63.4758,63.4905,63.4097,63.4538,25400.0
2013-08-14 12:20:00,86.35,86.36,86.25,86.3,23400.0,63.4611,63.4685,63.3876,63.4244,23400.0
2013-08-14 12:25:00,86.3,86.4,86.3,86.4,25300.0,63.4244,63.4978,63.4244,63.4978,25300.0
2013-08-14 12:30:00,86.41,86.42,86.28,86.32,26100.0,63.5052,63.5125,63.4097,63.4391,26100.0
2013-08-14 12:35:00,86.32,86.37,86.22,86.26,33800.0,63.4391,63.4758,63.3656,63.395,33800.0
2013-08-14 12:40:00,86.26,86.34,86.18,86.33,30100.0,63.395,63.4538,63.3362,63.4464,30100.0
2013-08-14 12:45:00,86.32,86.34,86.19,86.22,21400.0,63.4391,63.4538,63.3435,63.3656,21400.0
2013-08-14 12:50:00,86.21,86.26,86.13,86.14,39100.0,63.3582,63.395,63.2994,63.3068,39100.0
2013-08-14 12:55:00,86.15,86.22,86.14,86.19,9800.0,63.3141,63.3656,63.3068,63.3435,9800.0
2013-08-14 13:00:00,86.19,86.25,86.16,86.24,20000.0,63.3435,63.3876,63.3215,63.3803,20000.0
2013-08-14 13:05:00,86.25,86.31,86.19,86.31,49900.0,63.3876,63.4317,63.3435,63.4317,49900.0
2013-08-14 13:10:00,86.33,86.35,86.12,86.17,42900.0,63.4464,63.4611,63.2921,63.3288,42900.0
2013-08-14 13:15:00,86.17,86.19,86.12,86.19,14700.0,63.3288,63.3435,63.2921,63.3435,14700.0
2013-08-14 13:20:00,86.16,86.17,86.06,86.07,22400.0,63.3215,63.3288,63.248,63.2553,22400.0
2013-08-14 13:25:00,86.07,86.1,86.02,86.06,17000.0,63.2553,63.2774,63.2186,63.248,17000.0
2013-08-14 13:30:00,86.05,86.05,85.78,85.88,76800.0,63.2406,63.2406,63.0422,63.1157,76800.0
2013-08-14 13:35:00,85.87,86.03,85.81,85.91,40900.0,63.1083,63.2259,63.0642,63.1377,40900.0
2013-08-14 13:40:00,85.9,85.95,85.85,85.85,31100.0,63.1304,63.1671,63.0936,63.0936,31100.0
2013-08-14 13:45:00,85.84,85.89,85.79,85.83,30400.0,63.0863,63.123,63.0495,63.0789,30400.0
2013-08-14 13:50:00,85.84,85.92,85.8,85.86,24500.0,63.0863,63.1451,63.0569,63.101,24500.0
2013-08-14 13:55:00,85.85,85.91,85.81,85.9,46100.0,63.0936,63.1377,63.0642,63.1304,46100.0
2013-08-14 14:00:00,85.9,86.01,85.88,85.96,39200.0,63.1304,63.2112,63.1157,63.1745,39200.0
2013-08-14 14:05:00,85.95,86.0,85.94,85.98,30100.0,63.1671,63.2039,63.1598,63.1892,30100.0
2013-08-14 14:10:00,85.97,85.98,85.81,85.83,33600.0,63.1818,63.1892,63.0642,63.0789,33600.0
2013-08-14 14:15:00,85.84,85.84,85.79,85.79,28000.0,63.0863,63.0863,63.0495,63.0495,28000.0
2013-08-14 14:20:00,85.78,85.84,85.71,85.83,34800.0,63.0422,63.0863,62.9907,63.0789,34800.0
2013-08-14 14:25:00,85.84,85.9,85.8,85.81,22900.0,63.0863,63.1304,63.0569,63.0642,22900.0
2013-08-14 14:30:00,85.8,85.92,85.77,85.81,41200.0,63.0569,63.1451,63.0348,63.0642,41200.0
2013-08-14 14:35:00,85.8,85.95,85.76,85.92,34000.0,63.0569,63.1671,63.0275,63.1451,34000.0
2013-08-14 14:40:00,85.92,85.95,85.85,85.88,18200.0,63.1451,63.1671,63.0936,63.1157,18200.0
2013-08-14 14:45:00,85.88,85.98,85.85,85.94,41800.0,63.1157,63.1892,63.0936,63.1598,41800.0
2013-08-14 14:50:00,85.94,85.95,85.87,85.88,29100.0,63.1598,63.1671,63.1083,63.1157,29100.0
2013-08-14 14:55:00,85.88,85.94,85.86,85.87,20400.0,63.1157,63.1598,63.101,63.1083,20400.0
2013-08-14 15:00:00,85.87,85.93,85.85,85.9,42600.0,63.1083,63.1524,63.0936,63.1304,42600.0
2013-08-14 15:05:00,85.89,85.9,85.86,85.9,42100.0,63.123,63.1304,63.101,63.1304,42100.0
2013-08-14 15:10:00,85.9,85.99,85.88,85.98,38700.0,63.1304,63.1965,63.1157,63.1892,38700.0
2013-08-14 15:15:00,85.97,86.03,85.96,85.97,45000.0,63.1818,63.2259,63.1745,63.1818,45000.0
2013-08-14 15:20:00,85.98,86.0,85.91,85.92,34500.0,63.1892,63.2039,63.1377,63.1451,34500.0
2013-08-14 15:25:00,85.93,85.98,85.83,85.85,37300.0,63.1524,63.1892,63.0789,63.0936,37300.0
2013-08-14 15:30:00,85.84,85.9,85.8,85.82,65500.0,63.0863,63.1304,63.0569,63.0716,65500.0
2013-08-14 15:35:00,85.82,85.87,85.8,85.81,66900.0,63.0716,63.1083,63.0569,63.0642,66900.0
2013-08-14 15:40:00,85.81,85.83,85.74,85.74,92400.0,63.0642,63.0789,63.0128,63.0128,92400.0
2013-08-14 15:45:00,85.75,85.85,85.75,85.8,79100.0,63.0201,63.0936,63.0201,63.0569,79100.0
2013-08-14 15:50:00,85.81,85.88,85.77,85.8,109400.0,63.0642,63.1157,63.0348,63.0569,109400.0
2013-08-14 15:55:00,85.8,85.81,85.74,85.79,216700.0,63.0569,63.0642,63.0128,63.0495,216700.0
2013-08-15 09:30:00,84.97,85.37,84.88,85.09,208900.0,62.4469,62.7409,62.3808,62.5351,208900.0
2013-08-15 09:35:00,85.05,85.24,84.96,84.98,83200.0,62.5057,62.6453,62.4395,62.4542,83200.0
2013-08-15 09:40:00,85.03,85.8,84.95,85.74,113800.0,62.491,63.0569,62.4322,63.0128,113800.0
2013-08-15 09:45:00,85.75,85.79,85.54,85.59,112100.0,63.0201,63.0495,62.8658,62.9026,112100.0
2013-08-15 09:50:00,85.54,85.59,85.21,85.24,74900.0,62.8658,62.9026,62.6233,62.6453,74900.0
2013-08-15 09:55:00,85.2,85.26,85.2,85.24,71800.0,62.6159,62.66,62.6159,62.6453,71800.0
2013-08-15 10:00:00,85.25,85.3,85.12,85.28,46800.0,62.6527,62.6894,62.5571,62.6747,46800.0
2013-08-15 10:05:00,85.28,85.28,85.01,85.08,83300.0,62.6747,62.6747,62.4763,62.5277,83300.0
2013-08-15 10:10:00,85.08,85.13,84.89,84.95,106700.0,62.5277,62.5645,62.3881,62.4322,106700.0
2013-08-15 10:15:00,84.95,85.17,84.91,85.11,85200.0,62.4322,62.5939,62.4028,62.5498,85200.0
2013-08-15 10:20:00,85.12,85.31,85.09,85.25,34400.0,62.5571,62.6968,62.5351,62.6527,34400.0
2013-08-15 10:25:00,85.26,85.47,85.26,85.42,61600.0,62.66,62.8144,62.66,62.7776,61600.0
2013-08-15 10:30:00,85.42,85.42,85.26,85.39,26100.0,62.7776,62.7776,62.66,62.7556,26100.0
2013-08-15 10:35:00,85.38,85.61,85.31,85.59,49300.0,62.7482,62.9173,62.6968,62.9026,49300.0
2013-08-15 10:40:00,85.56,85.59,85.39,85.51,36300.0,62.8805,62.9026,62.7556,62.8438,36300.0
2013-08-15 10:45:00,85.51,85.53,85.33,85.39,27300.0,62.8438,62.8585,62.7115,62.7556,27300.0
2013-08-15 10:50:00,85.41,85.47,85.28,85.33,42200.0,62.7703,62.8144,62.6747,62.7115,42200.0
2013-08-15 10:55:00,85.38,85.38,85.25,85.38,22200.0,62.7482,62.7482,62.6527,62.7482,22200.0
2013-08-15 11:00:00,85.37,85.41,85.32,85.34,25200.0,62.7409,62.7703,62.7041,62.7188,25200.0
2013-08-15 11:05:00,85.35,85.45,85.3,85.45,29800.0,62.7262,62.7997,62.6894,62.7997,29800.0
2013-08-15 11:10:00,85.44,85.51,85.38,85.38,33200.0,62.7923,62.8438,62.7482,62.7482,33200.0
2013-08-15 11:15:00,85.41,85.57,85.4,85.5,31700.0,62.7703,62.8879,62.7629,62.8364,31700.0
2013-08-15 11:20:00,85.49,85.5,85.38,85.44,45900.0,62.8291,62.8364,62.7482,62.7923,45900.0
2013-08-15 11:25:00,85.43,85.47,85.31,85.32,47300.0,62.785,62.8144,62.6968,62.7041,47300.0
2013-08-15 11:30:00,85.32,85.39,85.25,85.31,32000.0,62.7041,62.7556,62.6527,62.6968,32000.0
2013-08-15 11:35:00,85.31,85.4,85.21,85.21,51200.0,62.6968,62.7629,62.6233,62.6233,51200.0
2013-08-15 11:40:00,85.23,85.31,85.2,85.27,44700.0,62.638,62.6968,62.6159,62.6674,44700.0
2013-08-15 11:45:00,85.29,85.32,85.19,85.21,35200.0,62.6821,62.7041,62.6086,62.6233,35200.0
2013-08-15 11:50:00,85.23,85.3,85.18,85.22,42800.0,62.638,62.6894,62.6012,62.6306,42800.0
2013-08-15 11:55:00,85.22,85.27,85.06,85.07,55100.0,62.6306,62.6674,62.513,62.5204,55100.0
2013-08-15 12:00:00,85.05,85.12,85.04,85.1,33600.0,62.5057,62.5571,62.4983,62.5424,33600.0
2013-08-15 12:05:00,85.08,85.18,85.03,85.18,27400.0,62.5277,62.6012,62.491,62.6012,27400.0
2013-08-15 12:10:00,85.17,85.21,85.15,85.2,18600.0,62.5939,62.6233,62.5792,62.6159,18600.0
2013-08-15 12:15:00,85.21,85.3,85.21,85.28,24500.0,62.6233,62.6894,62.6233,62.6747,24500.0
2013-08-15 12:20:00,85.27,85.35,85.27,85.29,24700.0,62.6674,62.7262,62.6674,62.6821,24700.0
2013-08-15 12:25:00,85.29,85.31,85.2,85.3,24700.0,62.6821,62.6968,62.6159,62.6894,24700.0
2013-08-15 12:30:00,85.3,85.44,85.28,85.32,24300.0,62.6894,62.7923,62.6747,62.7041,24300.0
2013-08-15 12:35:00,85.33,85.37,85.26,85.37,28900.0,62.7115,62.7409,62.66,62.7409,28900.0
2013-08-15 12:40:00,85.36,85.59,85.35,85.55,59700.0,62.7335,62.9026,62.7262,62.8732,59700.0
2013-08-15 12:45:00,85.55,85.56,85.31,85.31,43200.0,62.8732,62.8805,62.6968,62.6968,43200.0
2013-08-15 12:50:00,85.32,85.56,85.32,85.54,34800.0,62.7041,62.8805,62.7041,62.8658,34800.0
2013-08-15 12:55:00,85.56,85.59,85.45,85.47,43700.0,62.8805,62.9026,62.7997,62.8144,43700.0
2013-08-15 13:00:00,85.47,85.55,85.47,85.52,36300.0,62.8144,62.8732,62.8144,62.8511,36300.0
2013-08-15 13:05:00,85.53,85.57,85.45,85.54,49000.0,62.8585,62.8879,62.7997,62.8658,49000.0
2013-08-15 13:10:00,85.54,85.65,85.48,85.56,33400.0,62.8658,62.9467,62.8217,62.8805,33400.0
2013-08-15 13:15:00,85.54,85.6,85.44,85.52,44300.0,62.8658,62.9099,62.7923,62.8511,44300.0
2013-08-15 13:20:00,85.51,85.56,85.45,85.51,31600.0,62.8438,62.8805,62.7997,62.8438,31600.0
2013-08-15 13:25:00,85.49,85.58,85.42,85.58,22500.0,62.8291,62.8952,62.7776,62.8952,22500.0
2013-08-15 13:30:00,85.55,85.68,85.52,85.68,18600.0,62.8732,62.9687,62.8511,62.9687,18600.0
2013-08-15 13:35:00,85.67,85.76,85.6,85.6,37100.0,62.9613,63.0275,62.9099,62.9099,37100.0
2013-08-15 13:40:00,85.61,85.7,85.61,85.64,44000.0,62.9173,62.9834,62.9173,62.9393,44000.0
2013-08-15 13:45:00,85.66,85.72,85.6,85.64,72300.0,62.954,62.9981,62.9099,62.9393,72300.0
2013-08-15 13:50:00,85.64,85.66,85.6,85.61,33500.0,62.9393,62.954,62.9099,62.9173,33500.0
2013-08-15 13:55:00,85.62,85.77,85.6,85.77,50400.0,62.9246,63.0348,62.9099,63.0348,50400.0
2013-08-15 14:00:00,85.77,85.97,85.72,85.96,122700.0,63.0348,63.1818,62.9981,63.1745,122700.0
2013-08-15 14:05:00,85.97,86.02,85.71,85.77,81100.0,63.1818,63.2186,62.9907,63.0348,81100.0
2013-08-15 14:10:00,85.78,85.8,85.7,85.72,79200.0,63.0422,63.0569,62.9834,62.9981,79200.0
2013-08-15 14:15:00,85.72,85.83,85.7,85.81,63400.0,62.9981,63.0789,62.9834,63.0642,63400.0
2013-08-15 14:20:00,85.8,85.89,85.73,85.86,37800.0,63.0569,63.123,63.0054,63.101,37800.0
2013-08-15 14:25:00,85.88,86.35,85.84,86.32,194500.0,63.1157,63.4611,63.0863,63.4391,194500.0
2013-08-15 14:30:00,86.32,86.53,86.2,86.2,152700.0,63.4391,63.5934,63.3509,63.3509,152700.0
2013-08-15 14:35:00,86.22,86.24,86.0,86.07,43400.0,63.3656,63.3803,63.2039,63.2553,43400.0
2013-08-15 14:40:00,86.05,86.17,86.02,86.13,42200.0,63.2406,63.3288,63.2186,63.2994,42200.0
2013-08-15 14:45:00,86.14,86.25,86.04,86.06,43400.0,63.3068,63.3876,63.2333,63.248,43400.0
2013-08-15 14:50:00,86.06,86.12,86.0,86.09,50700.0,63.248,63.2921,63.2039,63.27,50700.0
2013-08-15 14:55:00,86.1,86.17,86.09,86.14,20500.0,63.2774,63.3288,63.27,63.3068,20500.0
2013-08-15 15:00:00,86.14,86.19,86.08,86.1,88200.0,63.3068,63.3435,63.2627,63.2774,88200.0
2013-08-15 15:05:00,86.09,86.23,86.07,86.1,93000.0,63.27,63.3729,63.2553,63.2774,93000.0
2013-08-15 15:10:00,86.1,86.14,85.88,85.91,89200.0,63.2774,63.3068,63.1157,63.1377,89200.0
2013-08-15 15:15:00,85.91,85.98,85.87,85.95,95600.0,63.1377,63.1892,63.1083,63.1671,95600.0
2013-08-15 15:20:00,85.95,85.95,85.84,85.87,97500.0,63.1671,63.1671,63.0863,63.1083,97500.0
2013-08-15 15:25:00,85.88,85.92,85.85,85.87,78500.0,63.1157,63.1451,63.0936,63.1083,78500.0
2013-08-15 15:30:00,85.86,85.91,85.8,85.86,87700.0,63.101,63.1377,63.0569,63.101,87700.0
2013-08-15 15:35:00,85.86,85.94,85.85,85.87,55100.0,63.101,63.1598,63.0936,63.1083,55100.0
2013-08-15 15:40:00,85.86,85.87,85.79,85.83,81700.0,63.101,63.1083,63.0495,63.0789,81700.0
2013-08-15 15:45:00,85.83,85.98,85.83,85.91,77100.0,63.0789,63.1892,63.0789,63.1377,77100.0
2013-08-15 15:50:00,85.9,85.95,85.85,85.9,74800.0,63.1304,63.1671,63.0936,63.1304,74800.0
2013-08-15 15:55:00,85.89,85.98,85.85,85.87,165000.0,63.123,63.1892,63.0936,63.1083,165000.0
2013-08-16 09:30:00,85.8,86.08,85.8,85.93,320700.0,63.0569,63.2627,63.0569,63.1524,320700.0
2013-08-16 09:35:00,85.91,86.25,85.85,86.05,43600.0,63.1377,63.3876,63.0936,63.2406,43600.0
2013-08-16 09:40:00,86.06,86.15,85.88,85.92,37800.0,63.248,63.3141,63.1157,63.1451,37800.0
2013-08-16 09:45:00,85.92,86.23,85.83,86.19,78800.0,63.1451,63.3729,63.0789,63.3435,78800.0
2013-08-16 09:50:00,86.18,86.4,86.12,86.15,79600.0,63.3362,63.4978,63.2921,63.3141,79600.0
2013-08-16 09:55:00,86.17,86.18,85.68,85.86,118300.0,63.3288,63.3362,62.9687,63.101,118300.0
2013-08-16 10:00:00,85.85,86.05,85.7,85.87,94800.0,63.0936,63.2406,62.9834,63.1083,94800.0
2013-08-16 10:05:00,85.82,85.98,85.78,85.89,49200.0,63.0716,63.1892,63.0422,63.123,49200.0
2013-08-16 10:10:00,85.88,85.89,85.62,85.65,61200.0,63.1157,63.123,62.9246,62.9467,61200.0
2013-08-16 10:15:00,85.61,85.7,85.56,85.65,79700.0,62.9173,62.9834,62.8805,62.9467,79700.0
2013-08-16 10:20:00,85.64,85.65,85.48,85.49,73100.0,62.9393,62.9467,62.8217,62.8291,73100.0
2013-08-16 10:25:00,85.48,85.74,85.41,85.67,46200.0,62.8217,63.0128,62.7703,62.9613,46200.0
2013-08-16 10:30:00,85.66,85.72,85.48,85.66,43500.0,62.954,62.9981,62.8217,62.954,43500.0
2013-08-16 10:35:00,85.66,85.82,85.66,85.76,50600.0,62.954,63.0716,62.954,63.0275,50600.0
2013-08-16 10:40:00,85.77,85.78,85.61,85.62,37200.0,63.0348,63.0422,62.9173,62.9246,37200.0
2013-08-16 10:45:00,85.6,85.9,85.58,85.81,68900.0,62.9099,63.1304,62.8952,63.0642,68900.0
2013-08-16 10:50:00,85.81,85.95,85.67,85.94,45400.0,63.0642,63.1671,62.9613,63.1598,45400.0
2013-08-16 10:55:00,85.95,85.95,85.77,85.78,56200.0,63.1671,63.1671,63.0348,63.0422,56200.0
2013-08-16 11:00:00,85.79,85.92,85.7,85.91,55100.0,63.0495,63.1451,62.9834,63.1377,55100.0
2013-08-16 11:05:00,85.92,85.98,85.79,85.79,51800.0,63.1451,63.1892,63.0495,63.0495,51800.0
2013-08-16 11:10:00,85.78,85.9,85.76,85.81,41800.0,63.0422,63.1304,63.0275,63.0642,41800.0
2013-08-16 11:15:00,85.81,85.99,85.78,85.87,42100.0,63.0642,63.1965,63.0422,63.1083,42100.0
2013-08-16 11:20:00,85.88,85.96,85.84,85.85,27600.0,63.1157,63.1745,63.0863,63.0936,27600.0
2013-08-16 11:25:00,85.87,85.93,85.76,85.85,40200.0,63.1083,63.1524,63.0275,63.0936,40200.0
2013-08-16 11:30:00,85.84,85.9,85.81,85.89,26700.0,63.0863,63.1304,63.0642,63.123,26700.0
2013-08-16 11:35:00,85.89,85.99,85.84,85.99,31900.0,63.123,63.1965,63.0863,63.1965,31900.0
2013-08-16 11:40:00,86.0,86.0,85.85,85.89,28600.0,63.2039,63.2039,63.0936,63.123,28600.0
2013-08-16 11:45:00,85.89,85.89,85.76,85.8,20700.0,63.123,63.123,63.0275,63.0569,20700.0
2013-08-16 11:50:00,85.81,85.85,85.71,85.85,16600.0,63.0642,63.0936,62.9907,63.0936,16600.0
2013-08-16 11:55:00,85.83,85.87,85.77,85.84,21100.0,63.0789,63.1083,63.0348,63.0863,21100.0
2013-08-16 12:00:00,85.84,85.84,85.74,85.78,31500.0,63.0863,63.0863,63.0128,63.0422,31500.0
2013-08-16 12:05:00,85.76,85.8,85.67,85.79,69700.0,63.0275,63.0569,62.9613,63.0495,69700.0
2013-08-16 12:10:00,85.78,85.81,85.6,85.6,23000.0,63.0422,63.0642,62.9099,62.9099,23000.0
2013-08-16 12:15:00,85.61,85.68,85.57,85.66,22000.0,62.9173,62.9687,62.8879,62.954,22000.0
2013-08-16 12:20:00,85.65,85.65,85.58,85.58,27100.0,62.9467,62.9467,62.8952,62.8952,27100.0
2013-08-16 12:25:00,85.59,85.64,85.51,85.53,31000.0,62.9026,62.9393,62.8438,62.8585,31000.0
2013-08-16 12:30:00,85.55,85.56,85.5,85.54,36000.0,62.8732,62.8805,62.8364,62.8658,36000.0
2013-08-16 12:35:00,85.55,85.57,85.46,85.56,15000.0,62.8732,62.8879,62.807,62.8805,15000.0
2013-08-16 12:40:00,85.55,85.56,85.41,85.42,41900.0,62.8732,62.8805,62.7703,62.7776,41900.0
2013-08-16 12:45:00,85.43,85.45,85.33,85.36,27600.0,62.785,62.7997,62.7115,62.7335,27600.0
2013-08-16 12:50:00,85.37,85.48,85.35,85.45,30800.0,62.7409,62.8217,62.7262,62.7997,30800.0
2013-08-16 12:55:00,85.44,85.44,85.31,85.32,19500.0,62.7923,62.7923,62.6968,62.7041,19500.0
2013-08-16 13:00:00,85.32,85.47,85.32,85.42,44300.0,62.7041,62.8144,62.7041,62.7776,44300.0
2013-08-16 13:05:00,85.43,85.46,85.39,85.43,30000.0,62.785,62.807,62.7556,62.785,30000.0
2013-08-16 13:10:00,85.43,85.49,85.36,85.43,41200.0,62.785,62.8291,62.7335,62.785,41200.0
2013-08-16 13:15:00,85.44,85.47,85.41,85.43,33200.0,62.7923,62.8144,62.7703,62.785,33200.0
2013-08-16 13:20:00,85.42,85.43,85.32,85.43,24800.0,62.7776,62.785,62.7041,62.785,24800.0
2013-08-16 13:25:00,85.43,85.43,85.29,85.32,24400.0,62.785,62.785,62.6821,62.7041,24400.0
2013-08-16 13:30:00,85.32,85.36,85.26,85.27,28700.0,62.7041,62.7335,62.66,62.6674,28700.0
2013-08-16 13:35:00,85.28,85.29,85.15,85.23,46300.0,62.6747,62.6821,62.5792,62.638,46300.0
2013-08-16 13:40:00,85.24,85.29,85.15,85.25,19200.0,62.6453,62.6821,62.5792,62.6527,19200.0
2013-08-16 13:45:00,85.23,85.37,85.2,85.33,21700.0,62.638,62.7409,62.6159,62.7115,21700.0
2013-08-16 13:50:00,85.35,85.35,85.19,85.19,20600.0,62.7262,62.7262,62.6086,62.6086,20600.0
2013-08-16 13:55:00,85.18,85.25,85.15,85.24,31800.0,62.6012,62.6527,62.5792,62.6453,31800.0
2013-08-16 14:00:00,85.25,85.36,85.25,85.29,28200.0,62.6527,62.7335,62.6527,62.6821,28200.0
2013-08-16 14:05:00,85.3,85.31,85.17,85.22,27100.0,62.6894,62.6968,62.5939,62.6306,27100.0
2013-08-16 14:10:00,85.22,85.28,85.19,85.26,33100.0,62.6306,62.6747,62.6086,62.66,33100.0
2013-08-16 14:15:00,85.25,85.26,85.16,85.24,46900.0,62.6527,62.66,62.5865,62.6453,46900.0
2013-08-16 14:20:00,85.24,85.28,85.2,85.22,34700.0,62.6453,62.6747,62.6159,62.6306,34700.0
2013-08-16 14:25:00,85.22,85.3,85.14,85.3,47900.0,62.6306,62.6894,62.5718,62.6894,47900.0
2013-08-16 14:30:00,85.28,85.28,85.15,85.16,24300.0,62.6747,62.6747,62.5792,62.5865,24300.0
2013-08-16 14:35:00,85.17,85.25,85.16,85.23,20200.0,62.5939,62.6527,62.5865,62.638,20200.0
2013-08-16 14:40:00,85.24,85.28,85.2,85.22,21300.0,62.6453,62.6747,62.6159,62.6306,21300.0
2013-08-16 14:45:00,85.22,85.31,85.21,85.28,29700.0,62.6306,62.6968,62.6233,62.6747,29700.0
2013-08-16 14:50:00,85.29,85.4,85.29,85.35,51100.0,62.6821,62.7629,62.6821,62.7262,51100.0
2013-08-16 14:55:00,85.35,85.37,85.27,85.33,58100.0,62.7262,62.7409,62.6674,62.7115,58100.0
2013-08-16 15:00:00,85.33,85.34,85.26,85.29,42900.0,62.7115,62.7188,62.66,62.6821,42900.0
2013-08-16 15:05:00,85.3,85.35,85.24,85.28,35000.0,62.6894,62.7262,62.6453,62.6747,35000.0
2013-08-16 15:10:00,85.27,85.34,85.25,85.34,38200.0,62.6674,62.7188,62.6527,62.7188,38200.0
2013-08-16 15:15:00,85.34,85.34,85.23,85.23,36400.0,62.7188,62.7188,62.638,62.638,36400.0
2013-08-16 15:20:00,85.24,85.3,85.19,85.3,48000.0,62.6453,62.6894,62.6086,62.6894,48000.0
2013-08-16 15:25:00,85.29,85.29,85.21,85.27,39500.0,62.6821,62.6821,62.6233,62.6674,39500.0
2013-08-16 15:30:00,85.27,85.37,85.22,85.35,82100.0,62.6674,62.7409,62.6306,62.7262,82100.0
2013-08-16 15:35:00,85.35,85.37,85.29,85.37,93900.0,62.7262,62.7409,62.6821,62.7409,93900.0
2013-08-16 15:40:00,85.36,85.4,85.3,85.33,61600.0,62.7335,62.7629,62.6894,62.7115,61600.0
2013-08-16 15:45:00,85.33,85.34,85.2,85.21,94700.0,62.7115,62.7188,62.6159,62.6233,94700.0
2013-08-16 15:50:00,85.21,85.24,85.18,85.21,168100.0,62.6233,62.6453,62.6012,62.6233,168100.0
2013-08-16 15:55:00,85.21,85.24,85.16,85.18,287100.0,62.6233,62.6453,62.5865,62.6012,287100.0
2013-08-19 09:30:00,85.15,85.15,84.9,85.13,77600.0,62.5792,62.5792,62.3955,62.5645,77600.0
2013-08-19 09:35:00,85.15,85.33,85.1,85.11,48200.0,62.5792,62.7115,62.5424,62.5498,48200.0
2013-08-19 09:40:00,85.11,85.5,85.1,85.31,185900.0,62.5498,62.8364,62.5424,62.6968,185900.0
2013-08-19 09:45:00,85.33,85.35,85.25,85.3,46100.0,62.7115,62.7262,62.6527,62.6894,46100.0
2013-08-19 09:50:00,85.31,85.33,85.13,85.27,36400.0,62.6968,62.7115,62.5645,62.6674,36400.0
2013-08-19 09:55:00,85.25,85.27,85.01,85.2,43700.0,62.6527,62.6674,62.4763,62.6159,43700.0
2013-08-19 10:00:00,85.17,85.41,85.13,85.21,63500.0,62.5939,62.7703,62.5645,62.6233,63500.0
2013-08-19 10:05:00,85.2,85.25,84.75,84.75,50000.0,62.6159,62.6527,62.2852,62.2852,50000.0
2013-08-19 10:10:00,84.75,84.87,84.71,84.81,54600.0,62.2852,62.3734,62.2558,62.3293,54600.0
2013-08-19 10:15:00,84.79,84.87,84.77,84.83,35800.0,62.3146,62.3734,62.2999,62.344,35800.0
2013-08-19 10:20:00,84.83,84.83,84.71,84.72,31500.0,62.344,62.344,62.2558,62.2632,31500.0
2013-08-19 10:25:00,84.71,84.78,84.51,84.77,56500.0,62.2558,62.3073,62.1088,62.2999,56500.0
2013-08-19 10:30:00,84.79,84.79,84.58,84.59,34200.0,62.3146,62.3146,62.1603,62.1676,34200.0
2013-08-19 10:35:00,84.58,84.77,84.56,84.76,43000.0,62.1603,62.2999,62.1456,62.2926,43000.0
2013-08-19 10:40:00,84.77,84.85,84.75,84.77,43700.0,62.2999,62.3587,62.2852,62.2999,43700.0
2013-08-19 10:45:00,84.78,84.92,84.77,84.81,28700.0,62.3073,62.4102,62.2999,62.3293,28700.0
2013-08-19 10:50:00,84.81,84.88,84.75,84.88,32400.0,62.3293,62.3808,62.2852,62.3808,32400.0
2013-08-19 10:55:00,84.89,84.92,84.75,84.83,36300.0,62.3881,62.4102,62.2852,62.344,36300.0
2013-08-19 11:00:00,84.84,84.91,84.78,84.84,30400.0,62.3514,62.4028,62.3073,62.3514,30400.0
2013-08-19 11:05:00,84.83,84.94,84.83,84.9,42100.0,62.344,62.4249,62.344,62.3955,42100.0
2013-08-19 11:10:00,84.9,84.92,84.8,84.88,35400.0,62.3955,62.4102,62.322,62.3808,35400.0
2013-08-19 11:15:00,84.87,84.93,84.76,84.8,25500.0,62.3734,62.4175,62.2926,62.322,25500.0
2013-08-19 11:20:00,84.79,84.9,84.79,84.87,26200.0,62.3146,62.3955,62.3146,62.3734,26200.0
2013-08-19 11:25:00,84.84,84.92,84.81,84.84,21800.0,62.3514,62.4102,62.3293,62.3514,21800.0
2013-08-19 11:30:00,84.81,84.89,84.73,84.76,26400.0,62.3293,62.3881,62.2705,62.2926,26400.0
2013-08-19 11:35:00,84.76,84.86,84.71,84.72,32900.0,62.2926,62.3661,62.2558,62.2632,32900.0
2013-08-19 11:40:00,84.72,84.85,84.69,84.8,43500.0,62.2632,62.3587,62.2411,62.322,43500.0
2013-08-19 11:45:00,84.8,84.83,84.76,84.8,15200.0,62.322,62.344,62.2926,62.322,15200.0
2013-08-19 11:50:00,84.8,84.8,84.76,84.77,15600.0,62.322,62.322,62.2926,62.2999,15600.0
2013-08-19 11:55:00,84.76,84.82,84.68,84.68,20500.0,62.2926,62.3367,62.2338,62.2338,20500.0
2013-08-19 12:00:00,84.68,84.73,84.67,84.72,17600.0,62.2338,62.2705,62.2264,62.2632,17600.0
2013-08-19 12:05:00,84.72,84.77,84.67,84.73,19100.0,62.2632,62.2999,62.2264,62.2705,19100.0
2013-08-19 12:10:00,84.74,84.8,84.72,84.8,16100.0,62.2779,62.322,62.2632,62.322,16100.0
2013-08-19 12:15:00,84.8,84.82,84.73,84.78,15800.0,62.322,62.3367,62.2705,62.3073,15800.0
2013-08-19 12:20:00,84.8,84.8,84.61,84.62,34400.0,62.322,62.322,62.1823,62.1897,34400.0
2013-08-19 12:25:00,84.63,84.7,84.62,84.65,27900.0,62.197,62.2485,62.1897,62.2117,27900.0
2013-08-19 12:30:00,84.66,84.69,84.61,84.69,17200.0,62.2191,62.2411,62.1823,62.2411,17200.0
2013-08-19 12:35:00,84.69,84.71,84.63,84.64,10500.0,62.2411,62.2558,62.197,62.2044,10500.0
2013-08-19 12:40:00,84.61,84.62,84.55,84.6,33800.0,62.1823,62.1897,62.1382,62.175,33800.0
2013-08-19 12:45:00,84.59,84.61,84.53,84.57,13600.0,62.1676,62.1823,62.1235,62.1529,13600.0
2013-08-19 12:50:00,84.58,84.59,84.55,84.56,17100.0,62.1603,62.1676,62.1382,62.1456,17100.0
2013-08-19 12:55:00,84.56,84.62,84.56,84.56,14700.0,62.1456,62.1897,62.1456,62.1456,14700.0
2013-08-19 13:00:00,84.57,84.58,84.51,84.53,15800.0,62.1529,62.1603,62.1088,62.1235,15800.0
2013-08-19 13:05:00,84.54,84.55,84.5,84.51,33100.0,62.1309,62.1382,62.1015,62.1088,33100.0
2013-08-19 13:10:00,84.51,84.54,84.48,84.54,23700.0,62.1088,62.1309,62.0868,62.1309,23700.0
2013-08-19 13:15:00,84.53,84.53,84.47,84.52,26600.0,62.1235,62.1235,62.0794,62.1162,26600.0
2013-08-19 13:20:00,84.52,84.53,84.49,84.5,15300.0,62.1162,62.1235,62.0941,62.1015,15300.0
2013-08-19 13:25:00,84.5,84.54,84.42,84.44,34500.0,62.1015,62.1309,62.0427,62.0574,34500.0
2013-08-19 13:30:00,84.43,84.5,84.38,84.41,61400.0,62.05,62.1015,62.0133,62.0353,61400.0
2013-08-19 13:35:00,84.41,84.42,84.36,84.39,19300.0,62.0353,62.0427,61.9986,62.0206,19300.0
2013-08-19 13:40:00,84.4,84.4,84.21,84.22,25000.0,62.028,62.028,61.8884,61.8957,25000.0
2013-08-19 13:45:00,84.24,84.36,84.21,84.36,18100.0,61.9104,61.9986,61.8884,61.9986,18100.0
2013-08-19 13:50:00,84.37,84.38,84.28,84.33,17900.0,62.0059,62.0133,61.9398,61.9765,17900.0
2013-08-19 13:55:00,84.33,84.33,84.23,84.28,26100.0,61.9765,61.9765,61.9031,61.9398,26100.0
2013-08-19 14:00:00,84.29,84.33,84.24,84.25,25600.0,61.9471,61.9765,61.9104,61.9178,25600.0
2013-08-19 14:05:00,84.26,84.31,84.16,84.31,27300.0,61.9251,61.9618,61.8516,61.9618,27300.0
2013-08-19 14:10:00,84.29,84.37,84.24,84.37,40800.0,61.9471,62.0059,61.9104,62.0059,40800.0
2013-08-19 14:15:00,84.37,84.47,84.37,84.45,43900.0,62.0059,62.0794,62.0059,62.0647,43900.0
2013-08-19 14:20:00,84.45,84.48,84.33,84.37,38500.0,62.0647,62.0868,61.9765,62.0059,38500.0
2013-08-19 14:25:00,84.36,84.37,84.27,84.3,26400.0,61.9986,62.0059,61.9324,61.9545,26400.0
2013-08-19 14:30:00,84.3,84.31,84.14,84.15,76400.0,61.9545,61.9618,61.8369,61.8443,76400.0
2013-08-19 14:35:00,84.14,84.23,84.12,84.23,47200.0,61.8369,61.9031,61.8222,61.9031,47200.0
2013-08-19 14:40:00,84.22,84.28,84.22,84.28,30100.0,61.8957,61.9398,61.8957,61.9398,30100.0
2013-08-19 14:45:00,84.28,84.28,84.2,84.22,23200.0,61.9398,61.9398,61.881,61.8957,23200.0
2013-08-19 14:50:00,84.23,84.25,84.18,84.19,32400.0,61.9031,61.9178,61.8663,61.8737,32400.0
2013-08-19 14:55:00,84.19,84.22,84.15,84.18,38900.0,61.8737,61.8957,61.8443,61.8663,38900.0
2013-08-19 15:00:00,84.18,84.2,84.06,84.07,44800.0,61.8663,61.881,61.7781,61.7855,44800.0
2013-08-19 15:05:00,84.07,84.11,84.0,84.0,54000.0,61.7855,61.8149,61.734,61.734,54000.0
2013-08-19 15:10:00,84.01,84.16,83.95,84.14,79500.0,61.7414,61.8516,61.6973,61.8369,79500.0
2013-08-19 15:15:00,84.14,84.22,84.13,84.18,44700.0,61.8369,61.8957,61.8296,61.8663,44700.0
2013-08-19 15:20:00,84.18,84.24,84.17,84.22,53500.0,61.8663,61.9104,61.859,61.8957,53500.0
2013-08-19 15:25:00,84.23,84.25,84.14,84.16,60200.0,61.9031,61.9178,61.8369,61.8516,60200.0
2013-08-19 15:30:00,84.15,84.2,84.14,84.16,49400.0,61.8443,61.881,61.8369,61.8516,49400.0
2013-08-19 15:35:00,84.15,84.19,84.07,84.08,64700.0,61.8443,61.8737,61.7855,61.7928,64700.0
2013-08-19 15:40:00,84.08,84.11,84.01,84.1,75300.0,61.7928,61.8149,61.7414,61.8075,75300.0
2013-08-19 15:45:00,84.11,84.19,84.08,84.15,72600.0,61.8149,61.8737,61.7928,61.8443,72600.0
2013-08-19 15:50:00,84.16,84.19,84.1,84.17,91000.0,61.8516,61.8737,61.8075,61.859,91000.0
2013-08-19 15:55:00,84.18,84.22,84.15,84.19,243200.0,61.8663,61.8957,61.8443,61.8737,243200.0
2013-08-20 09:30:00,83.77,83.9,83.55,83.78,210200.0,61.565,61.6605,61.4033,61.5723,210200.0
2013-08-20 09:35:00,83.78,83.82,83.4,83.59,89200.0,61.5723,61.6017,61.2931,61.4327,89200.0
2013-08-20 09:40:00,83.59,83.67,83.27,83.62,129700.0,61.4327,61.4915,61.1975,61.4547,129700.0
2013-08-20 09:45:00,83.59,83.69,83.52,83.67,47800.0,61.4327,61.5062,61.3813,61.4915,47800.0
2013-08-20 09:50:00,83.67,83.69,83.52,83.67,47700.0,61.4915,61.5062,61.3813,61.4915,47700.0
2013-08-20 09:55:00,83.67,83.86,83.59,83.8,104300.0,61.4915,61.6311,61.4327,61.587,104300.0
2013-08-20 10:00:00,83.81,84.08,83.75,84.03,92900.0,61.5944,61.7928,61.5503,61.7561,92900.0
2013-08-20 10:05:00,84.03,84.03,83.8,83.88,47500.0,61.7561,61.7561,61.587,61.6458,47500.0
2013-08-20 10:10:00,83.88,83.96,83.7,83.72,73300.0,61.6458,61.7046,61.5135,61.5282,73300.0
2013-08-20 10:15:00,83.73,83.86,83.6,83.86,58100.0,61.5356,61.6311,61.44,61.6311,58100.0
2013-08-20 10:20:00,83.86,84.24,83.86,84.16,67600.0,61.6311,61.9104,61.6311,61.8516,67600.0
2013-08-20 10:25:00,84.17,84.19,84.04,84.1,61800.0,61.859,61.8737,61.7634,61.8075,61800.0
2013-08-20 10:30:00,84.1,84.1,83.87,83.87,86300.0,61.8075,61.8075,61.6385,61.6385,86300.0
2013-08-20 10:35:00,83.87,84.05,83.87,84.05,50300.0,61.6385,61.7708,61.6385,61.7708,50300.0
2013-08-20 10:40:00,84.07,84.19,84.06,84.11,42700.0,61.7855,61.8737,61.7781,61.8149,42700.0
2013-08-20 10:45:00,84.11,84.38,84.11,84.31,65700.0,61.8149,62.0133,61.8149,61.9618,65700.0
2013-08-20 10:50:00,84.31,84.31,84.11,84.13,33200.0,61.9618,61.9618,61.8149,61.8296,33200.0
2013-08-20 10:55:00,84.14,84.18,84.0,84.13,48500.0,61.8369,61.8663,61.734,61.8296,48500.0
2013-08-20 11:00:00,84.12,84.31,84.12,84.21,39200.0,61.8222,61.9618,61.8222,61.8884,39200.0
2013-08-20 11:05:00,84.2,84.28,84.17,84.25,42000.0,61.881,61.9398,61.859,61.9178,42000.0
2013-08-20 11:10:00,84.24,84.24,84.04,84.05,24800.0,61.9104,61.9104,61.7634,61.7708,24800.0
2013-08-20 11:15:00,84.07,84.1,83.94,83.97,75900.0,61.7855,61.8075,61.6899,61.712,75900.0
2013-08-20 11:20:00,83.97,84.12,83.96,84.11,107600.0,61.712,61.8222,61.7046,61.8149,107600.0
2013-08-20 11:25:00,84.11,84.23,84.11,84.17,34100.0,61.8149,61.9031,61.8149,61.859,34100.0
2013-08-20 11:30:00,84.18,84.28,84.18,84.24,29000.0,61.8663,61.9398,61.8663,61.9104,29000.0
2013-08-20 11:35:00,84.24,84.31,84.2,84.25,46100.0,61.9104,61.9618,61.881,61.9178,46100.0
2013-08-20 11:40:00,84.23,84.25,84.14,84.24,23100.0,61.9031,61.9178,61.8369,61.9104,23100.0
2013-08-20 11:45:00,84.23,84.31,84.2,84.2,35200.0,61.9031,61.9618,61.881,61.881,35200.0
2013-08-20 11:50:00,84.2,84.38,84.18,84.27,83600.0,61.881,62.0133,61.8663,61.9324,83600.0
2013-08-20 11:55:00,84.27,84.41,84.24,84.39,31700.0,61.9324,62.0353,61.9104,62.0206,31700.0
2013-08-20 12:00:00,84.41,84.46,84.36,84.36,24300.0,62.0353,62.0721,61.9986,61.9986,24300.0
2013-08-20 12:05:00,84.36,84.37,84.33,84.33,46600.0,61.9986,62.0059,61.9765,61.9765,46600.0
2013-08-20 12:10:00,84.33,84.33,84.14,84.19,41100.0,61.9765,61.9765,61.8369,61.8737,41100.0
2013-08-20 12:15:00,84.2,84.35,84.19,84.35,41300.0,61.881,61.9912,61.8737,61.9912,41300.0
2013-08-20 12:20:00,84.35,84.38,84.33,84.36,37800.0,61.9912,62.0133,61.9765,61.9986,37800.0
2013-08-20 12:25:00,84.36,84.37,84.3,84.37,55000.0,61.9986,62.0059,61.9545,62.0059,55000.0
2013-08-20 12:30:00,84.37,84.37,84.23,84.23,29500.0,62.0059,62.0059,61.9031,61.9031,29500.0
2013-08-20 12:35:00,84.25,84.27,84.18,84.19,26700.0,61.9178,61.9324,61.8663,61.8737,26700.0
2013-08-20 12:40:00,84.18,84.19,84.12,84.13,19300.0,61.8663,61.8737,61.8222,61.8296,19300.0
2013-08-20 12:45:00,84.13,84.19,84.13,84.18,21200.0,61.8296,61.8737,61.8296,61.8663,21200.0
2013-08-20 12:50:00,84.2,84.21,84.15,84.18,30600.0,61.881,61.8884,61.8443,61.8663,30600.0
2013-08-20 12:55:00,84.18,84.21,84.17,84.2,38500.0,61.8663,61.8884,61.859,61.881,38500.0
2013-08-20 13:00:00,84.2,84.4,84.2,84.36,32200.0,61.881,62.028,61.881,61.9986,32200.0
2013-08-20 13:05:00,84.35,84.36,84.3,84.31,15700.0,61.9912,61.9986,61.9545,61.9618,15700.0
2013-08-20 13:10:00,84.32,84.41,84.3,84.39,23400.0,61.9692,62.0353,61.9545,62.0206,23400.0
2013-08-20 13:15:00,84.39,84.43,84.32,84.32,39200.0,62.0206,62.05,61.9692,61.9692,39200.0
2013-08-20 13:20:00,84.32,84.41,84.29,84.34,26900.0,61.9692,62.0353,61.9471,61.9839,26900.0
2013-08-20 13:25:00,84.31,84.35,84.2,84.27,31200.0,61.9618,61.9912,61.881,61.9324,31200.0
2013-08-20 13:30:00,84.27,84.29,84.18,84.27,22800.0,61.9324,61.9471,61.8663,61.9324,22800.0
2013-08-20 13:35:00,84.29,84.3,84.2,84.23,18300.0,61.9471,61.9545,61.881,61.9031,18300.0
2013-08-20 13:40:00,84.23,84.28,84.15,84.28,35200.0,61.9031,61.9398,61.8443,61.9398,35200.0
2013-08-20 13:45:00,84.27,84.35,84.25,84.32,16200.0,61.9324,61.9912,61.9178,61.9692,16200.0
2013-08-20 13:50:00,84.32,84.36,84.29,84.31,77400.0,61.9692,61.9986,61.9471,61.9618,77400.0
2013-08-20 13:55:00,84.31,84.34,84.27,84.31,61200.0,61.9618,61.9839,61.9324,61.9618,61200.0
2013-08-20 14:00:00,84.3,84.36,84.3,84.36,22200.0,61.9545,61.9986,61.9545,61.9986,22200.0
2013-08-20 14:05:00,84.37,84.41,84.27,84.27,16100.0,62.0059,62.0353,61.9324,61.9324,16100.0
2013-08-20 14:10:00,84.27,84.38,84.26,84.32,30000.0,61.9324,62.0133,61.9251,61.9692,30000.0
2013-08-20 14:15:00,84.32,84.34,84.22,84.25,32800.0,61.9692,61.9839,61.8957,61.9178,32800.0
2013-08-20 14:20:00,84.26,84.26,84.18,84.24,19200.0,61.9251,61.9251,61.8663,61.9104,19200.0
2013-08-20 14:25:00,84.25,84.27,84.19,84.2,33200.0,61.9178,61.9324,61.8737,61.881,33200.0
2013-08-20 14:30:00,84.19,84.27,84.19,84.19,23200.0,61.8737,61.9324,61.8737,61.8737,23200.0
2013-08-20 14:35:00,84.19,84.21,84.12,84.2,26800.0,61.8737,61.8884,61.8222,61.881,26800.0
2013-08-20 14:40:00,84.2,84.28,84.19,84.22,20000.0,61.881,61.9398,61.8737,61.8957,20000.0
2013-08-20 14:45:00,84.23,84.28,84.16,84.24,21100.0,61.9031,61.9398,61.8516,61.9104,21100.0
2013-08-20 14:50:00,84.25,84.32,84.24,84.27,25000.0,61.9178,61.9692,61.9104,61.9324,25000.0
2013-08-20 14:55:00,84.27,84.27,84.17,84.22,24800.0,61.9324,61.9324,61.859,61.8957,24800.0
2013-08-20 15:00:00,84.22,84.23,84.15,84.16,37300.0,61.8957,61.9031,61.8443,61.8516,37300.0
2013-08-20 15:05:00,84.16,84.33,84.16,84.3,21400.0,61.8516,61.9765,61.8516,61.9545,21400.0
2013-08-20 15:10:00,84.3,84.3,84.2,84.23,25500.0,61.9545,61.9545,61.881,61.9031,25500.0
2013-08-20 15:15:00,84.24,84.33,84.24,84.31,19900.0,61.9104,61.9765,61.9104,61.9618,19900.0
2013-08-20 15:20:00,84.31,84.33,84.28,84.33,30800.0,61.9618,61.9765,61.9398,61.9765,30800.0
2013-08-20 15:25:00,84.32,84.39,84.29,84.35,31800.0,61.9692,62.0206,61.9471,61.9912,31800.0
2013-08-20 15:30:00,84.34,84.41,84.29,84.32,35700.0,61.9839,62.0353,61.9471,61.9692,35700.0
2013-08-20 15:35:00,84.32,84.32,84.14,84.15,47200.0,61.9692,61.9692,61.8369,61.8443,47200.0
2013-08-20 15:40:00,84.15,84.22,84.06,84.09,64100.0,61.8443,61.8957,61.7781,61.8002,64100.0
2013-08-20 15:45:00,84.08,84.13,84.01,84.06,100000.0,61.7928,61.8296,61.7414,61.7781,100000.0
2013-08-20 15:50:00,84.06,84.06,83.96,84.01,91200.0,61.7781,61.7781,61.7046,61.7414,91200.0
2013-08-20 15:55:00,84.0,84.01,83.86,83.87,250600.0,61.734,61.7414,61.6311,61.6385,250600.0
2013-08-21 09:30:00,83.59,83.72,83.12,83.43,173800.0,61.4327,61.5282,61.0873,61.3151,173800.0
2013-08-21 09:35:00,83.37,83.54,83.22,83.5,88900.0,61.271,61.396,61.1608,61.3666,88900.0
2013-08-21 09:40:00,83.5,83.65,83.33,83.61,76000.0,61.3666,61.4768,61.2416,61.4474,76000.0
2013-08-21 09:45:00,83.61,83.63,83.43,83.45,66400.0,61.4474,61.4621,61.3151,61.3298,66400.0
2013-08-21 09:50:00,83.45,83.53,83.42,83.48,39900.0,61.3298,61.3886,61.3078,61.3519,39900.0
2013-08-21 09:55:00,83.47,83.58,83.4,83.45,35700.0,61.3445,61.4253,61.2931,61.3298,35700.0
2013-08-21 10:00:00,83.41,83.71,83.41,83.69,85700.0,61.3004,61.5209,61.3004,61.5062,85700.0
2013-08-21 10:05:00,83.65,83.85,83.51,83.64,59900.0,61.4768,61.6238,61.3739,61.4694,59900.0
2013-08-21 10:10:00,83.66,83.69,83.4,83.44,48000.0,61.4841,61.5062,61.2931,61.3225,48000.0
2013-08-21 10:15:00,83.43,83.7,83.42,83.67,49400.0,61.3151,61.5135,61.3078,61.4915,49400.0
2013-08-21 10:20:00,83.7,83.71,83.54,83.61,50800.0,61.5135,61.5209,61.396,61.4474,50800.0
2013-08-21 10:25:00,83.59,83.61,83.48,83.51,29600.0,61.4327,61.4474,61.3519,61.3739,29600.0
2013-08-21 10:30:00,83.51,83.51,83.4,83.48,61200.0,61.3739,61.3739,61.2931,61.3519,61200.0
2013-08-21 10:35:00,83.47,83.57,83.42,83.57,29500.0,61.3445,61.418,61.3078,61.418,29500.0
2013-08-21 10:40:00,83.57,83.69,83.57,83.67,47000.0,61.418,61.5062,61.418,61.4915,47000.0
2013-08-21 10:45:00,83.68,83.69,83.5,83.58,42200.0,61.4988,61.5062,61.3666,61.4253,42200.0
2013-08-21 10:50:00,83.58,83.73,83.58,83.6,44900.0,61.4253,61.5356,61.4253,61.44,44900.0
2013-08-21 10:55:00,83.59,83.72,83.56,83.69,41400.0,61.4327,61.5282,61.4106,61.5062,41400.0
2013-08-21 11:00:00,83.69,83.76,83.67,83.72,54700.0,61.5062,61.5576,61.4915,61.5282,54700.0
2013-08-21 11:05:00,83.71,83.73,83.61,83.62,31500.0,61.5209,61.5356,61.4474,61.4547,31500.0
2013-08-21 11:10:00,83.62,83.65,83.55,83.58,38000.0,61.4547,61.4768,61.4033,61.4253,38000.0
2013-08-21 11:15:00,83.59,83.69,83.59,83.64,28100.0,61.4327,61.5062,61.4327,61.4694,28100.0
2013-08-21 11:20:00,83.63,83.65,83.55,83.62,22600.0,61.4621,61.4768,61.4033,61.4547,22600.0
2013-08-21 11:25:00,83.62,83.65,83.51,83.53,28400.0,61.4547,61.4768,61.3739,61.3886,28400.0
2013-08-21 11:30:00,83.55,83.58,83.45,83.46,34300.0,61.4033,61.4253,61.3298,61.3372,34300.0
2013-08-21 11:35:00,83.47,83.59,83.44,83.47,52600.0,61.3445,61.4327,61.3225,61.3445,52600.0
2013-08-21 11:40:00,83.47,83.55,83.44,83.54,41500.0,61.3445,61.4033,61.3225,61.396,41500.0
2013-08-21 11:45:00,83.55,83.57,83.4,83.41,53400.0,61.4033,61.418,61.2931,61.3004,53400.0
2013-08-21 11:50:00,83.41,83.48,83.4,83.48,32600.0,61.3004,61.3519,61.2931,61.3519,32600.0
2013-08-21 11:55:00,83.47,83.51,83.44,83.47,24600.0,61.3445,61.3739,61.3225,61.3445,24600.0
2013-08-21 12:00:00,83.46,83.52,83.46,83.46,17700.0,61.3372,61.3813,61.3372,61.3372,17700.0
2013-08-21 12:05:00,83.47,83.48,83.41,83.42,26900.0,61.3445,61.3519,61.3004,61.3078,26900.0
2013-08-21 12:10:00,83.41,83.55,83.4,83.55,21200.0,61.3004,61.4033,61.2931,61.4033,21200.0
2013-08-21 12:15:00,83.54,83.54,83.45,83.48,25000.0,61.396,61.396,61.3298,61.3519,25000.0
2013-08-21 12:20:00,83.47,83.48,83.4,83.48,35400.0,61.3445,61.3519,61.2931,61.3519,35400.0
2013-08-21 12:25:00,83.47,83.49,83.44,83.48,15700.0,61.3445,61.3592,61.3225,61.3519,15700.0
2013-08-21 12:30:00,83.47,83.48,83.42,83.43,12700.0,61.3445,61.3519,61.3078,61.3151,12700.0
2013-08-21 12:35:00,83.44,83.45,83.4,83.43,27500.0,61.3225,61.3298,61.2931,61.3151,27500.0
2013-08-21 12:40:00,83.42,83.43,83.4,83.41,19000.0,61.3078,61.3151,61.2931,61.3004,19000.0
2013-08-21 12:45:00,83.41,83.44,83.4,83.4,29200.0,61.3004,61.3225,61.2931,61.2931,29200.0
2013-08-21 12:50:00,83.4,83.43,83.4,83.42,33600.0,61.2931,61.3151,61.2931,61.3078,33600.0
2013-08-21 12:55:00,83.42,83.45,83.4,83.43,17800.0,61.3078,61.3298,61.2931,61.3151,17800.0
2013-08-21 13:00:00,83.43,83.43,83.31,83.37,22800.0,61.3151,61.3151,61.2269,61.271,22800.0
2013-08-21 13:05:00,83.35,83.37,83.3,83.37,24400.0,61.2563,61.271,61.2196,61.271,24400.0
2013-08-21 13:10:00,83.36,83.44,83.35,83.4,25700.0,61.2637,61.3225,61.2563,61.2931,25700.0
2013-08-21 13:15:00,83.41,83.44,83.34,83.37,26600.0,61.3004,61.3225,61.249,61.271,26600.0
2013-08-21 13:20:00,83.35,83.35,83.24,83.25,31600.0,61.2563,61.2563,61.1755,61.1828,31600.0
2013-08-21 13:25:00,83.25,83.25,83.22,83.23,19100.0,61.1828,61.1828,61.1608,61.1681,19100.0
2013-08-21 13:30:00,83.24,83.27,83.23,83.25,25900.0,61.1755,61.1975,61.1681,61.1828,25900.0
2013-08-21 13:35:00,83.26,83.29,83.25,83.29,16500.0,61.1902,61.2122,61.1828,61.2122,16500.0
2013-08-21 13:40:00,83.28,83.29,83.25,83.28,18300.0,61.2049,61.2122,61.1828,61.2049,18300.0
2013-08-21 13:45:00,83.27,83.33,83.23,83.26,23300.0,61.1975,61.2416,61.1681,61.1902,23300.0
2013-08-21 13:50:00,83.26,83.27,83.22,83.26,32500.0,61.1902,61.1975,61.1608,61.1902,32500.0
2013-08-21 13:55:00,83.26,83.27,83.17,83.21,30100.0,61.1902,61.1975,61.124,61.1534,30100.0
2013-08-21 14:00:00,83.21,83.21,82.9,82.98,140300.0,61.1534,61.1534,60.9256,60.9844,140300.0
2013-08-21 14:05:00,82.99,83.12,82.83,83.1,100400.0,60.9917,61.0873,60.8742,61.0726,100400.0
2013-08-21 14:10:00,83.11,83.36,83.11,83.22,95000.0,61.0799,61.2637,61.0799,61.1608,95000.0
2013-08-21 14:15:00,83.21,83.37,83.14,83.17,56200.0,61.1534,61.271,61.102,61.124,56200.0
2013-08-21 14:20:00,83.17,83.18,83.06,83.16,36200.0,61.124,61.1314,61.0432,61.1167,36200.0
2013-08-21 14:25:00,83.17,83.3,83.15,83.29,32500.0,61.124,61.2196,61.1093,61.2122,32500.0
2013-08-21 14:30:00,83.27,83.5,83.26,83.43,67400.0,61.1975,61.3666,61.1902,61.3151,67400.0
2013-08-21 14:35:00,83.43,83.55,83.42,83.46,69300.0,61.3151,61.4033,61.3078,61.3372,69300.0
2013-08-21 14:40:00,83.47,83.63,83.41,83.56,71200.0,61.3445,61.4621,61.3004,61.4106,71200.0
2013-08-21 14:45:00,83.58,83.74,83.57,83.72,40600.0,61.4253,61.5429,61.418,61.5282,40600.0
2013-08-21 14:50:00,83.72,83.72,83.54,83.56,54000.0,61.5282,61.5282,61.396,61.4106,54000.0
2013-08-21 14:55:00,83.55,83.6,83.51,83.53,31700.0,61.4033,61.44,61.3739,61.3886,31700.0
2013-08-21 15:00:00,83.54,83.54,83.44,83.48,29400.0,61.396,61.396,61.3225,61.3519,29400.0
2013-08-21 15:05:00,83.49,83.52,83.41,83.46,35400.0,61.3592,61.3813,61.3004,61.3372,35400.0
2013-08-21 15:10:00,83.45,83.45,83.35,83.35,78000.0,61.3298,61.3298,61.2563,61.2563,78000.0
2013-08-21 15:15:00,83.36,83.36,83.13,83.14,93300.0,61.2637,61.2637,61.0946,61.102,93300.0
2013-08-21 15:20:00,83.14,83.19,83.11,83.13,97000.0,61.102,61.1387,61.0799,61.0946,97000.0
2013-08-21 15:25:00,83.13,83.18,83.08,83.12,92300.0,61.0946,61.1314,61.0579,61.0873,92300.0
2013-08-21 15:30:00,83.12,83.17,83.09,83.15,82900.0,61.0873,61.124,61.0652,61.1093,82900.0
2013-08-21 15:35:00,83.16,83.19,83.06,83.08,136800.0,61.1167,61.1387,61.0432,61.0579,136800.0
2013-08-21 15:40:00,83.08,83.09,82.94,83.04,132400.0,61.0579,61.0652,60.955,61.0285,132400.0
2013-08-21 15:45:00,83.05,83.08,82.91,82.94,133500.0,61.0358,61.0579,60.9329,60.955,133500.0
2013-08-21 15:50:00,82.93,82.99,82.92,82.96,131100.0,60.9476,60.9917,60.9403,60.9697,131100.0
2013-08-21 15:55:00,82.96,83.01,82.9,82.93,329900.0,60.9697,61.0064,60.9256,60.9476,329900.0
2013-08-22 09:30:00,83.43,83.65,83.06,83.48,218100.0,61.3151,61.4768,61.0432,61.3519,218100.0
2013-08-22 09:35:00,83.47,83.74,83.43,83.7,173500.0,61.3445,61.5429,61.3151,61.5135,173500.0
2013-08-22 09:40:00,83.7,83.7,83.27,83.36,133600.0,61.5135,61.5135,61.1975,61.2637,133600.0
2013-08-22 09:45:00,83.36,83.38,83.12,83.2,135300.0,61.2637,61.2784,61.0873,61.1461,135300.0
2013-08-22 09:50:00,83.2,83.25,83.18,83.24,78000.0,61.1461,61.1828,61.1314,61.1755,78000.0
2013-08-22 09:55:00,83.24,83.35,83.22,83.28,73000.0,61.1755,61.2563,61.1608,61.2049,73000.0
2013-08-22 10:00:00,83.28,83.32,83.07,83.2,157000.0,61.2049,61.2343,61.0505,61.1461,157000.0
2013-08-22 10:05:00,83.21,83.43,83.2,83.28,89100.0,61.1534,61.3151,61.1461,61.2049,89100.0
2013-08-22 10:10:00,83.3,83.44,83.16,83.3,80100.0,61.2196,61.3225,61.1167,61.2196,80100.0
2013-08-22 10:15:00,83.29,83.42,83.27,83.29,75700.0,61.2122,61.3078,61.1975,61.2122,75700.0
2013-08-22 10:20:00,83.29,83.38,83.25,83.32,49700.0,61.2122,61.2784,61.1828,61.2343,49700.0
2013-08-22 10:25:00,83.32,83.38,83.21,83.29,60200.0,61.2343,61.2784,61.1534,61.2122,60200.0
2013-08-22 10:30:00,83.28,83.37,83.2,83.32,71400.0,61.2049,61.271,61.1461,61.2343,71400.0
2013-08-22 10:35:00,83.33,83.38,83.29,83.36,83700.0,61.2416,61.2784,61.2122,61.2637,83700.0
2013-08-22 10:40:00,83.38,83.47,83.37,83.44,70100.0,61.2784,61.3445,61.271,61.3225,70100.0
2013-08-22 10:45:00,83.44,83.45,83.26,83.33,44200.0,61.3225,61.3298,61.1902,61.2416,44200.0
2013-08-22 10:50:00,83.32,83.37,83.24,83.25,47800.0,61.2343,61.271,61.1755,61.1828,47800.0
2013-08-22 10:55:00,83.25,83.26,83.18,83.25,49600.0,61.1828,61.1902,61.1314,61.1828,49600.0
2013-08-22 11:00:00,83.25,83.45,83.25,83.45,44800.0,61.1828,61.3298,61.1828,61.3298,44800.0
2013-08-22 11:05:00,83.45,83.59,83.41,83.59,54800.0,61.3298,61.4327,61.3004,61.4327,54800.0
2013-08-22 11:10:00,83.58,83.67,83.55,83.62,41000.0,61.4253,61.4915,61.4033,61.4547,41000.0
2013-08-22 11:15:00,83.64,83.64,83.51,83.59,24700.0,61.4694,61.4694,61.3739,61.4327,24700.0
2013-08-22 11:20:00,83.6,83.66,83.47,83.51,56700.0,61.44,61.4841,61.3445,61.3739,56700.0
2013-08-22 11:25:00,83.49,83.58,83.48,83.55,24400.0,61.3592,61.4253,61.3519,61.4033,24400.0
2013-08-22 11:30:00,83.55,83.64,83.5,83.64,61100.0,61.4033,61.4694,61.3666,61.4694,61100.0
2013-08-22 11:35:00,83.61,83.72,83.55,83.57,57500.0,61.4474,61.5282,61.4033,61.418,57500.0
2013-08-22 11:40:00,83.58,83.6,83.49,83.56,30200.0,61.4253,61.44,61.3592,61.4106,30200.0
2013-08-22 11:45:00,83.58,83.65,83.5,83.64,33600.0,61.4253,61.4768,61.3666,61.4694,33600.0
2013-08-22 11:50:00,83.65,83.71,83.64,83.68,26000.0,61.4768,61.5209,61.4694,61.4988,26000.0
2013-08-22 11:55:00,83.67,83.76,83.67,83.72,38700.0,61.4915,61.5576,61.4915,61.5282,38700.0
2013-08-22 12:00:00,83.73,83.78,83.65,83.73,60200.0,61.5356,61.5723,61.4768,61.5356,60200.0
2013-08-22 12:05:00,83.73,83.93,83.73,83.89,63500.0,61.5356,61.6826,61.5356,61.6532,63500.0
2013-08-22 12:10:00,83.88,83.95,83.83,83.95,33900.0,61.6458,61.6973,61.6091,61.6973,33900.0
2013-08-22 12:15:00,83.94,83.99,83.92,83.94,27000.0,61.6899,61.7267,61.6752,61.6899,27000.0
2013-08-22 12:20:00,83.93,84.0,83.93,83.93,17600.0,61.6826,61.734,61.6826,61.6826,17600.0
2013-08-22 12:25:00,83.92,83.94,83.84,83.87,20700.0,61.6752,61.6899,61.6164,61.6385,20700.0
2013-08-22 12:30:00,83.88,83.99,83.86,83.99,17500.0,61.6458,61.7267,61.6311,61.7267,17500.0
2013-08-22 12:35:00,83.98,84.08,83.97,84.08,25800.0,61.7193,61.7928,61.712,61.7928,25800.0
2013-08-22 12:40:00,84.07,84.11,84.07,84.1,18100.0,61.7855,61.8149,61.7855,61.8075,18100.0
2013-08-22 12:45:00,84.08,84.08,84.0,84.01,19700.0,61.7928,61.7928,61.734,61.7414,19700.0
2013-08-22 12:50:00,84.0,84.01,83.86,83.88,23900.0,61.734,61.7414,61.6311,61.6458,23900.0
2013-08-22 12:55:00,83.87,83.94,83.84,83.94,16600.0,61.6385,61.6899,61.6164,61.6899,16600.0
2013-08-22 13:00:00,83.92,83.93,83.8,83.9,13100.0,61.6752,61.6826,61.587,61.6605,13100.0
2013-08-22 13:05:00,83.89,84.05,83.89,84.04,7400.0,61.6532,61.7708,61.6532,61.7634,7400.0
2013-08-22 13:10:00,84.04,84.13,84.04,84.12,23600.0,61.7634,61.8296,61.7634,61.8222,23600.0
2013-08-22 13:15:00,84.11,84.18,84.1,84.15,20900.0,61.8149,61.8663,61.8075,61.8443,20900.0
2013-08-22 13:20:00,84.15,84.15,84.06,84.1,33800.0,61.8443,61.8443,61.7781,61.8075,33800.0
2013-08-22 13:25:00,84.1,84.15,84.08,84.15,24600.0,61.8075,61.8443,61.7928,61.8443,24600.0
2013-08-22 13:30:00,84.15,84.16,84.11,84.15,11200.0,61.8443,61.8516,61.8149,61.8443,11200.0
2013-08-22 13:35:00,84.14,84.17,84.12,84.14,19700.0,61.8369,61.859,61.8222,61.8369,19700.0
2013-08-22 13:40:00,84.14,84.2,84.13,84.2,17000.0,61.8369,61.881,61.8296,61.881,17000.0
2013-08-22 13:45:00,84.21,84.22,84.06,84.09,22300.0,61.8884,61.8957,61.7781,61.8002,22300.0
2013-08-22 13:50:00,84.07,84.17,84.07,84.17,12300.0,61.7855,61.859,61.7855,61.859,12300.0
2013-08-22 13:55:00,84.17,84.18,84.11,84.15,10800.0,61.859,61.8663,61.8149,61.8443,10800.0
2013-08-22 14:00:00,84.15,84.15,84.11,84.15,11500.0,61.8443,61.8443,61.8149,61.8443,11500.0
2013-08-22 14:05:00,84.15,84.16,84.13,84.14,17900.0,61.8443,61.8516,61.8296,61.8369,17900.0
2013-08-22 14:10:00,84.14,84.16,84.12,84.15,17600.0,61.8369,61.8516,61.8222,61.8443,17600.0
2013-08-22 14:15:00,84.16,84.16,84.09,84.11,25900.0,61.8516,61.8516,61.8002,61.8149,25900.0
2013-08-22 14:20:00,84.1,84.17,84.09,84.16,19200.0,61.8075,61.859,61.8002,61.8516,19200.0
2013-08-22 14:25:00,84.17,84.19,84.16,84.17,13400.0,61.859,61.8737,61.8516,61.859,13400.0
2013-08-22 14:30:00,84.18,84.25,84.16,84.25,19800.0,61.8663,61.9178,61.8516,61.9178,19800.0
2013-08-22 14:35:00,84.26,84.45,84.25,84.34,45100.0,61.9251,62.0647,61.9178,61.9839,45100.0
2013-08-22 14:40:00,84.32,84.37,84.27,84.37,19200.0,61.9692,62.0059,61.9324,62.0059,19200.0
2013-08-22 14:45:00,84.37,84.4,84.31,84.35,21600.0,62.0059,62.028,61.9618,61.9912,21600.0
2013-08-22 14:50:00,84.33,84.39,84.29,84.31,12700.0,61.9765,62.0206,61.9471,61.9618,12700.0
2013-08-22 14:55:00,84.3,84.34,84.28,84.29,18200.0,61.9545,61.9839,61.9398,61.9471,18200.0
2013-08-22 15:00:00,84.3,84.33,84.24,84.24,23700.0,61.9545,61.9765,61.9104,61.9104,23700.0
2013-08-22 15:05:00,84.24,84.34,84.23,84.29,20600.0,61.9104,61.9839,61.9031,61.9471,20600.0
2013-08-22 15:10:00,84.29,84.39,84.28,84.38,25900.0,61.9471,62.0206,61.9398,62.0133,25900.0
2013-08-22 15:15:00,84.35,84.39,84.33,84.35,17400.0,61.9912,62.0206,61.9765,61.9912,17400.0
2013-08-22 15:20:00,84.36,84.4,84.33,84.39,25400.0,61.9986,62.028,61.9765,62.0206,25400.0
2013-08-22 15:25:00,84.39,84.47,84.36,84.45,44600.0,62.0206,62.0794,61.9986,62.0647,44600.0
2013-08-22 15:30:00,84.43,84.49,84.43,84.47,67600.0,62.05,62.0941,62.05,62.0794,67600.0
2013-08-22 15:35:00,84.45,84.49,84.31,84.31,81500.0,62.0647,62.0941,61.9618,61.9618,81500.0
2013-08-22 15:40:00,84.3,84.37,84.25,84.32,140300.0,61.9545,62.0059,61.9178,61.9692,140300.0
2013-08-22 15:45:00,84.32,84.38,84.24,84.26,106100.0,61.9692,62.0133,61.9104,61.9251,106100.0
2013-08-22 15:50:00,84.25,84.27,84.18,84.22,109000.0,61.9178,61.9324,61.8663,61.8957,109000.0
2013-08-22 15:55:00,84.22,84.23,84.17,84.18,218700.0,61.8957,61.9031,61.859,61.8663,218700.0
2013-08-23 09:30:00,84.3,84.4,83.61,84.0,129400.0,61.9545,62.028,61.4474,61.734,129400.0
2013-08-23 09:35:00,83.99,84.03,83.63,83.68,86400.0,61.7267,61.7561,61.4621,61.4988,86400.0
2013-08-23 09:40:00,83.67,83.8,83.61,83.65,68600.0,61.4915,61.587,61.4474,61.4768,68600.0
2013-08-23 09:45:00,83.62,83.69,83.45,83.5,90700.0,61.4547,61.5062,61.3298,61.3666,90700.0
2013-08-23 09:50:00,83.5,83.69,83.47,83.65,66400.0,61.3666,61.5062,61.3445,61.4768,66400.0
2013-08-23 09:55:00,83.65,83.7,83.51,83.7,41300.0,61.4768,61.5135,61.3739,61.5135,41300.0
2013-08-23 10:00:00,83.67,83.67,83.4,83.5,184600.0,61.4915,61.4915,61.2931,61.3666,184600.0
2013-08-23 10:05:00,83.51,83.63,83.41,83.61,66700.0,61.3739,61.4621,61.3004,61.4474,66700.0
2013-08-23 10:10:00,83.65,83.81,83.52,83.8,54900.0,61.4768,61.5944,61.3813,61.587,54900.0
2013-08-23 10:15:00,83.79,83.84,83.69,83.69,31200.0,61.5797,61.6164,61.5062,61.5062,31200.0
2013-08-23 10:20:00,83.7,83.83,83.67,83.74,25700.0,61.5135,61.6091,61.4915,61.5429,25700.0
2013-08-23 10:25:00,83.75,83.96,83.75,83.82,35200.0,61.5503,61.7046,61.5503,61.6017,35200.0
2013-08-23 10:30:00,83.81,84.03,83.76,83.98,26000.0,61.5944,61.7561,61.5576,61.7193,26000.0
2013-08-23 10:35:00,83.98,84.13,83.96,84.07,35800.0,61.7193,61.8296,61.7046,61.7855,35800.0
2013-08-23 10:40:00,84.07,84.1,83.98,83.99,20700.0,61.7855,61.8075,61.7193,61.7267,20700.0
2013-08-23 10:45:00,84.0,84.08,83.99,84.04,48400.0,61.734,61.7928,61.7267,61.7634,48400.0
2013-08-23 10:50:00,84.05,84.07,83.94,84.07,21900.0,61.7708,61.7855,61.6899,61.7855,21900.0
2013-08-23 10:55:00,84.09,84.28,84.09,84.26,54500.0,61.8002,61.9398,61.8002,61.9251,54500.0
2013-08-23 11:00:00,84.26,84.32,84.13,84.17,49400.0,61.9251,61.9692,61.8296,61.859,49400.0
2013-08-23 11:05:00,84.17,84.18,84.03,84.03,39400.0,61.859,61.8663,61.7561,61.7561,39400.0
2013-08-23 11:10:00,84.03,84.17,84.02,84.17,61300.0,61.7561,61.859,61.7487,61.859,61300.0
2013-08-23 11:15:00,84.17,84.27,84.17,84.2,25300.0,61.859,61.9324,61.859,61.881,25300.0
2013-08-23 11:20:00,84.24,84.26,84.15,84.22,67400.0,61.9104,61.9251,61.8443,61.8957,67400.0
2013-08-23 11:25:00,84.23,84.23,84.12,84.16,20200.0,61.9031,61.9031,61.8222,61.8516,20200.0
2013-08-23 11:30:00,84.15,84.21,84.11,84.16,28800.0,61.8443,61.8884,61.8149,61.8516,28800.0
2013-08-23 11:35:00,84.15,84.2,84.11,84.18,19500.0,61.8443,61.881,61.8149,61.8663,19500.0
2013-08-23 11:40:00,84.17,84.2,84.14,84.2,18700.0,61.859,61.881,61.8369,61.881,18700.0
2013-08-23 11:45:00,84.2,84.2,84.14,84.18,14700.0,61.881,61.881,61.8369,61.8663,14700.0
2013-08-23 11:50:00,84.17,84.17,84.06,84.07,38700.0,61.859,61.859,61.7781,61.7855,38700.0
2013-08-23 11:55:00,84.08,84.12,84.01,84.02,19600.0,61.7928,61.8222,61.7414,61.7487,19600.0
2013-08-23 12:00:00,84.03,84.13,84.02,84.09,17600.0,61.7561,61.8296,61.7487,61.8002,17600.0
2013-08-23 12:05:00,84.06,84.09,84.02,84.05,14600.0,61.7781,61.8002,61.7487,61.7708,14600.0
2013-08-23 12:10:00,84.04,84.06,83.93,83.99,46800.0,61.7634,61.7781,61.6826,61.7267,46800.0
2013-08-23 12:15:00,83.96,84.1,83.94,84.06,40400.0,61.7046,61.8075,61.6899,61.7781,40400.0
2013-08-23 12:20:00,84.06,84.11,84.0,84.11,22400.0,61.7781,61.8149,61.734,61.8149,22400.0
2013-08-23 12:25:00,84.1,84.11,84.06,84.07,17700.0,61.8075,61.8149,61.7781,61.7855,17700.0
2013-08-23 12:30:00,84.08,84.08,84.03,84.05,13200.0,61.7928,61.7928,61.7561,61.7708,13200.0
2013-08-23 12:35:00,84.03,84.1,84.02,84.04,17400.0,61.7561,61.8075,61.7487,61.7634,17400.0
2013-08-23 12:40:00,84.05,84.06,83.98,83.98,13700.0,61.7708,61.7781,61.7193,61.7193,13700.0
2013-08-23 12:45:00,83.99,84.04,83.94,84.01,15300.0,61.7267,61.7634,61.6899,61.7414,15300.0
2013-08-23 12:50:00,84.02,84.02,83.96,84.01,19500.0,61.7487,61.7487,61.7046,61.7414,19500.0
2013-08-23 12:55:00,84.0,84.02,83.92,83.92,13800.0,61.734,61.7487,61.6752,61.6752,13800.0
2013-08-23 13:00:00,83.93,83.94,83.83,83.9,18500.0,61.6826,61.6899,61.6091,61.6605,18500.0
2013-08-23 13:05:00,83.9,83.97,83.88,83.88,20600.0,61.6605,61.712,61.6458,61.6458,20600.0
2013-08-23 13:10:00,83.89,83.94,83.85,83.85,13200.0,61.6532,61.6899,61.6238,61.6238,13200.0
2013-08-23 13:15:00,83.86,83.89,83.81,83.82,21000.0,61.6311,61.6532,61.5944,61.6017,21000.0
2013-08-23 13:20:00,83.81,83.83,83.78,83.8,15300.0,61.5944,61.6091,61.5723,61.587,15300.0
2013-08-23 13:25:00,83.8,83.82,83.76,83.79,16000.0,61.587,61.6017,61.5576,61.5797,16000.0
2013-08-23 13:30:00,83.79,83.79,83.74,83.77,18900.0,61.5797,61.5797,61.5429,61.565,18900.0
2013-08-23 13:35:00,83.76,83.86,83.74,83.85,16600.0,61.5576,61.6311,61.5429,61.6238,16600.0
2013-08-23 13:40:00,83.86,83.86,83.76,83.78,16000.0,61.6311,61.6311,61.5576,61.5723,16000.0
2013-08-23 13:45:00,83.76,83.78,83.73,83.78,16800.0,61.5576,61.5723,61.5356,61.5723,16800.0
2013-08-23 13:50:00,83.76,83.82,83.74,83.82,11900.0,61.5576,61.6017,61.5429,61.6017,11900.0
2013-08-23 13:55:00,83.83,83.9,83.8,83.8,20000.0,61.6091,61.6605,61.587,61.587,20000.0
2013-08-23 14:00:00,83.79,83.83,83.74,83.83,30300.0,61.5797,61.6091,61.5429,61.6091,30300.0
2013-08-23 14:05:00,83.84,83.85,83.78,83.83,18200.0,61.6164,61.6238,61.5723,61.6091,18200.0
2013-08-23 14:10:00,83.82,83.88,83.77,83.8,26500.0,61.6017,61.6458,61.565,61.587,26500.0
2013-08-23 14:15:00,83.8,83.8,83.7,83.73,46400.0,61.587,61.587,61.5135,61.5356,46400.0
2013-08-23 14:20:00,83.73,83.73,83.65,83.66,25700.0,61.5356,61.5356,61.4768,61.4841,25700.0
2013-08-23 14:25:00,83.65,83.74,83.62,83.66,43500.0,61.4768,61.5429,61.4547,61.4841,43500.0
2013-08-23 14:30:00,83.66,83.78,83.66,83.78,24400.0,61.4841,61.5723,61.4841,61.5723,24400.0
2013-08-23 14:35:00,83.75,83.78,83.69,83.73,34000.0,61.5503,61.5723,61.5062,61.5356,34000.0
2013-08-23 14:40:00,83.72,83.76,83.63,83.75,13900.0,61.5282,61.5576,61.4621,61.5503,13900.0
2013-08-23 14:45:00,83.74,83.75,83.67,83.71,33300.0,61.5429,61.5503,61.4915,61.5209,33300.0
2013-08-23 14:50:00,83.71,83.76,83.68,83.76,19600.0,61.5209,61.5576,61.4988,61.5576,19600.0
2013-08-23 14:55:00,83.75,83.84,83.67,83.78,26200.0,61.5503,61.6164,61.4915,61.5723,26200.0
2013-08-23 15:00:00,83.77,83.8,83.74,83.79,26000.0,61.565,61.587,61.5429,61.5797,26000.0
2013-08-23 15:05:00,83.78,83.87,83.77,83.81,24800.0,61.5723,61.6385,61.565,61.5944,24800.0
2013-08-23 15:10:00,83.81,83.84,83.75,83.76,28900.0,61.5944,61.6164,61.5503,61.5576,28900.0
2013-08-23 15:15:00,83.77,83.8,83.71,83.8,21500.0,61.565,61.587,61.5209,61.587,21500.0
2013-08-23 15:20:00,83.79,83.85,83.79,83.83,26500.0,61.5797,61.6238,61.5797,61.6091,26500.0
2013-08-23 15:25:00,83.84,83.87,83.8,83.87,31300.0,61.6164,61.6385,61.587,61.6385,31300.0
2013-08-23 15:30:00,83.87,83.92,83.77,83.77,48600.0,61.6385,61.6752,61.565,61.565,48600.0
2013-08-23 15:35:00,83.77,83.81,83.76,83.81,39700.0,61.565,61.5944,61.5576,61.5944,39700.0
2013-08-23 15:40:00,83.81,83.82,83.73,83.77,63500.0,61.5944,61.6017,61.5356,61.565,63500.0
2013-08-23 15:45:00,83.76,83.96,83.74,83.88,125600.0,61.5576,61.7046,61.5429,61.6458,125600.0
2013-08-23 15:50:00,83.9,83.92,83.77,83.79,113500.0,61.6605,61.6752,61.565,61.5797,113500.0
2013-08-23 15:55:00,83.79,83.81,83.69,83.79,449900.0,61.5797,61.5944,61.5062,61.5797,449900.0
2013-08-26 09:30:00,84.08,84.18,83.89,84.17,110400.0,61.7928,61.8663,61.6532,61.859,110400.0
2013-08-26 09:35:00,84.17,84.18,84.02,84.12,61100.0,61.859,61.8663,61.7487,61.8222,61100.0
2013-08-26 09:40:00,84.12,84.39,84.07,84.39,54800.0,61.8222,62.0206,61.7855,62.0206,54800.0
2013-08-26 09:45:00,84.39,84.4,84.27,84.27,35300.0,62.0206,62.028,61.9324,61.9324,35300.0
2013-08-26 09:50:00,84.29,84.36,84.27,84.27,29400.0,61.9471,61.9986,61.9324,61.9324,29400.0
2013-08-26 09:55:00,84.29,84.29,84.03,84.17,44500.0,61.9471,61.9471,61.7561,61.859,44500.0
2013-08-26 10:00:00,84.17,84.42,84.12,84.39,44500.0,61.859,62.0427,61.8222,62.0206,44500.0
2013-08-26 10:05:00,84.4,84.4,84.19,84.32,27300.0,62.028,62.028,61.8737,61.9692,27300.0
2013-08-26 10:10:00,84.28,84.29,84.14,84.26,26700.0,61.9398,61.9471,61.8369,61.9251,26700.0
2013-08-26 10:15:00,84.27,84.34,84.23,84.27,41800.0,61.9324,61.9839,61.9031,61.9324,41800.0
2013-08-26 10:20:00,84.28,84.44,84.26,84.44,59200.0,61.9398,62.0574,61.9251,62.0574,59200.0
2013-08-26 10:25:00,84.43,84.57,84.42,84.54,76000.0,62.05,62.1529,62.0427,62.1309,76000.0
2013-08-26 10:30:00,84.54,84.54,84.43,84.5,23100.0,62.1309,62.1309,62.05,62.1015,23100.0
2013-08-26 10:35:00,84.5,84.69,84.5,84.69,66100.0,62.1015,62.2411,62.1015,62.2411,66100.0
2013-08-26 10:40:00,84.7,84.73,84.59,84.63,26600.0,62.2485,62.2705,62.1676,62.197,26600.0
2013-08-26 10:45:00,84.63,84.66,84.5,84.55,35400.0,62.197,62.2191,62.1015,62.1382,35400.0
2013-08-26 10:50:00,84.54,84.57,84.49,84.52,47700.0,62.1309,62.1529,62.0941,62.1162,47700.0
2013-08-26 10:55:00,84.52,84.66,84.52,84.64,33100.0,62.1162,62.2191,62.1162,62.2044,33100.0
2013-08-26 11:00:00,84.64,84.67,84.57,84.67,31000.0,62.2044,62.2264,62.1529,62.2264,31000.0
2013-08-26 11:05:00,84.66,84.78,84.66,84.74,57600.0,62.2191,62.3073,62.2191,62.2779,57600.0
2013-08-26 11:10:00,84.74,84.75,84.69,84.73,31900.0,62.2779,62.2852,62.2411,62.2705,31900.0
2013-08-26 11:15:00,84.74,84.75,84.61,84.61,23000.0,62.2779,62.2852,62.1823,62.1823,23000.0
2013-08-26 11:20:00,84.6,84.61,84.42,84.44,55200.0,62.175,62.1823,62.0427,62.0574,55200.0
2013-08-26 11:25:00,84.44,84.49,84.44,84.48,44900.0,62.0574,62.0941,62.0574,62.0868,44900.0
2013-08-26 11:30:00,84.49,84.63,84.49,84.59,32500.0,62.0941,62.197,62.0941,62.1676,32500.0
2013-08-26 11:35:00,84.58,84.6,84.49,84.54,55700.0,62.1603,62.175,62.0941,62.1309,55700.0
2013-08-26 11:40:00,84.55,84.56,84.45,84.45,21400.0,62.1382,62.1456,62.0647,62.0647,21400.0
2013-08-26 11:45:00,84.44,84.44,84.39,84.41,15500.0,62.0574,62.0574,62.0206,62.0353,15500.0
2013-08-26 11:50:00,84.42,84.42,84.31,84.32,22400.0,62.0427,62.0427,61.9618,61.9692,22400.0
2013-08-26 11:55:00,84.32,84.42,84.26,84.38,27300.0,61.9692,62.0427,61.9251,62.0133,27300.0
2013-08-26 12:00:00,84.37,84.42,84.33,84.4,25100.0,62.0059,62.0427,61.9765,62.028,25100.0
2013-08-26 12:05:00,84.39,84.43,84.32,84.34,34600.0,62.0206,62.05,61.9692,61.9839,34600.0
2013-08-26 12:10:00,84.35,84.39,84.32,84.36,23400.0,61.9912,62.0206,61.9692,61.9986,23400.0
2013-08-26 12:15:00,84.36,84.38,84.28,84.3,14700.0,61.9986,62.0133,61.9398,61.9545,14700.0
2013-08-26 12:20:00,84.3,84.36,84.26,84.32,14200.0,61.9545,61.9986,61.9251,61.9692,14200.0
2013-08-26 12:25:00,84.33,84.33,84.23,84.27,15500.0,61.9765,61.9765,61.9031,61.9324,15500.0
2013-08-26 12:30:00,84.27,84.34,84.25,84.28,44600.0,61.9324,61.9839,61.9178,61.9398,44600.0
2013-08-26 12:35:00,84.28,84.28,84.21,84.21,27200.0,61.9398,61.9398,61.8884,61.8884,27200.0
2013-08-26 12:40:00,84.21,84.24,84.18,84.24,28100.0,61.8884,61.9104,61.8663,61.9104,28100.0
2013-08-26 12:45:00,84.23,84.25,84.14,84.16,23100.0,61.9031,61.9178,61.8369,61.8516,23100.0
2013-08-26 12:50:00,84.16,84.23,84.16,84.23,21100.0,61.8516,61.9031,61.8516,61.9031,21100.0
2013-08-26 12:55:00,84.23,84.24,84.16,84.2,17600.0,61.9031,61.9104,61.8516,61.881,17600.0
2013-08-26 13:00:00,84.21,84.3,84.21,84.29,17500.0,61.8884,61.9545,61.8884,61.9471,17500.0
2013-08-26 13:05:00,84.29,84.37,84.29,84.33,19700.0,61.9471,62.0059,61.9471,61.9765,19700.0
2013-08-26 13:10:00,84.33,84.34,84.26,84.29,23500.0,61.9765,61.9839,61.9251,61.9471,23500.0
2013-08-26 13:15:00,84.28,84.31,84.21,84.23,21400.0,61.9398,61.9618,61.8884,61.9031,21400.0
2013-08-26 13:20:00,84.22,84.22,84.16,84.2,19100.0,61.8957,61.8957,61.8516,61.881,19100.0
2013-08-26 13:25:00,84.2,84.21,84.12,84.18,12600.0,61.881,61.8884,61.8222,61.8663,12600.0
2013-08-26 13:30:00,84.16,84.2,84.11,84.19,20200.0,61.8516,61.881,61.8149,61.8737,20200.0
2013-08-26 13:35:00,84.19,84.22,84.17,84.18,23700.0,61.8737,61.8957,61.859,61.8663,23700.0
2013-08-26 13:40:00,84.18,84.23,84.13,84.21,30600.0,61.8663,61.9031,61.8296,61.8884,30600.0
2013-08-26 13:45:00,84.2,84.27,84.16,84.22,35900.0,61.881,61.9324,61.8516,61.8957,35900.0
2013-08-26 13:50:00,84.22,84.22,84.17,84.18,17800.0,61.8957,61.8957,61.859,61.8663,17800.0
2013-08-26 13:55:00,84.2,84.21,84.11,84.13,28400.0,61.881,61.8884,61.8149,61.8296,28400.0
2013-08-26 14:00:00,84.12,84.17,84.09,84.15,24900.0,61.8222,61.859,61.8002,61.8443,24900.0
2013-08-26 14:05:00,84.16,84.16,84.05,84.1,23300.0,61.8516,61.8516,61.7708,61.8075,23300.0
2013-08-26 14:10:00,84.12,84.17,84.1,84.16,19900.0,61.8222,61.859,61.8075,61.8516,19900.0
2013-08-26 14:15:00,84.17,84.19,84.13,84.17,17200.0,61.859,61.8737,61.8296,61.859,17200.0
2013-08-26 14:20:00,84.18,84.2,84.16,84.17,12900.0,61.8663,61.881,61.8516,61.859,12900.0
2013-08-26 14:25:00,84.17,84.21,84.17,84.2,15400.0,61.859,61.8884,61.859,61.881,15400.0
2013-08-26 14:30:00,84.2,84.2,84.16,84.18,27700.0,61.881,61.881,61.8516,61.8663,27700.0
2013-08-26 14:35:00,84.19,84.22,84.16,84.18,24800.0,61.8737,61.8957,61.8516,61.8663,24800.0
2013-08-26 14:40:00,84.18,84.29,84.15,84.24,31300.0,61.8663,61.9471,61.8443,61.9104,31300.0
2013-08-26 14:45:00,84.23,84.24,84.18,84.23,22300.0,61.9031,61.9104,61.8663,61.9031,22300.0
2013-08-26 14:50:00,84.24,84.32,84.23,84.32,18800.0,61.9104,61.9692,61.9031,61.9692,18800.0
2013-08-26 14:55:00,84.31,84.34,84.28,84.34,17100.0,61.9618,61.9839,61.9398,61.9839,17100.0
2013-08-26 15:00:00,84.34,84.38,84.33,84.35,19500.0,61.9839,62.0133,61.9765,61.9912,19500.0
2013-08-26 15:05:00,84.35,84.36,84.28,84.29,30200.0,61.9912,61.9986,61.9398,61.9471,30200.0
2013-08-26 15:10:00,84.3,84.3,84.03,84.03,67500.0,61.9545,61.9545,61.7561,61.7561,67500.0
2013-08-26 15:15:00,84.02,84.04,83.88,83.9,51500.0,61.7487,61.7634,61.6458,61.6605,51500.0
2013-08-26 15:20:00,83.9,83.91,83.66,83.7,138600.0,61.6605,61.6679,61.4841,61.5135,138600.0
2013-08-26 15:25:00,83.7,83.71,83.52,83.6,114400.0,61.5135,61.5209,61.3813,61.44,114400.0
2013-08-26 15:30:00,83.6,83.76,83.59,83.72,135700.0,61.44,61.5576,61.4327,61.5282,135700.0
2013-08-26 15:35:00,83.71,83.75,83.65,83.71,82800.0,61.5209,61.5503,61.4768,61.5209,82800.0
2013-08-26 15:40:00,83.72,83.84,83.68,83.79,70600.0,61.5282,61.6164,61.4988,61.5797,70600.0
2013-08-26 15:45:00,83.8,83.82,83.67,83.69,118400.0,61.587,61.6017,61.4915,61.5062,118400.0
2013-08-26 15:50:00,83.69,83.7,83.55,83.67,107100.0,61.5062,61.5135,61.4033,61.4915,107100.0
2013-08-26 15:55:00,83.68,83.7,83.55,83.56,260200.0,61.4988,61.5135,61.4033,61.4106,260200.0
2013-08-27 09:30:00,82.87,82.88,82.62,82.81,233700.0,60.9035,60.9109,60.7198,60.8595,233700.0
2013-08-27 09:35:00,82.79,83.32,82.79,83.27,89100.0,60.8448,61.2343,60.8448,61.1975,89100.0
2013-08-27 09:40:00,83.26,83.39,83.12,83.17,75900.0,61.1902,61.2857,61.0873,61.124,75900.0
2013-08-27 09:45:00,83.17,83.39,83.15,83.38,77900.0,61.124,61.2857,61.1093,61.2784,77900.0
2013-08-27 09:50:00,83.34,83.54,83.31,83.47,80300.0,61.249,61.396,61.2269,61.3445,80300.0
2013-08-27 09:55:00,83.47,83.47,83.2,83.24,36800.0,61.3445,61.3445,61.1461,61.1755,36800.0
2013-08-27 10:00:00,83.23,83.29,83.06,83.1,46800.0,61.1681,61.2122,61.0432,61.0726,46800.0
2013-08-27 10:05:00,83.1,83.12,82.99,83.07,61500.0,61.0726,61.0873,60.9917,61.0505,61500.0
2013-08-27 10:10:00,83.07,83.19,83.05,83.09,36600.0,61.0505,61.1387,61.0358,61.0652,36600.0
2013-08-27 10:15:00,83.08,83.14,82.98,83.0,66300.0,61.0579,61.102,60.9844,60.9991,66300.0
2013-08-27 10:20:00,83.01,83.19,82.98,83.12,49700.0,61.0064,61.1387,60.9844,61.0873,49700.0
2013-08-27 10:25:00,83.12,83.17,83.02,83.1,53200.0,61.0873,61.124,61.0138,61.0726,53200.0
2013-08-27 10:30:00,83.12,83.27,83.08,83.26,56600.0,61.0873,61.1975,61.0579,61.1902,56600.0
2013-08-27 10:35:00,83.26,83.29,83.14,83.27,53500.0,61.1902,61.2122,61.102,61.1975,53500.0
2013-08-27 10:40:00,83.28,83.31,83.15,83.27,38700.0,61.2049,61.2269,61.1093,61.1975,38700.0
2013-08-27 10:45:00,83.26,83.28,83.1,83.11,51900.0,61.1902,61.2049,61.0726,61.0799,51900.0
2013-08-27 10:50:00,83.11,83.16,83.01,83.09,55400.0,61.0799,61.1167,61.0064,61.0652,55400.0
2013-08-27 10:55:00,83.09,83.31,83.08,83.26,59800.0,61.0652,61.2269,61.0579,61.1902,59800.0
2013-08-27 11:00:00,83.26,83.3,83.21,83.28,36000.0,61.1902,61.2196,61.1534,61.2049,36000.0
2013-08-27 11:05:00,83.28,83.29,83.04,83.04,45300.0,61.2049,61.2122,61.0285,61.0285,45300.0
2013-08-27 11:10:00,83.05,83.08,82.98,83.02,70500.0,61.0358,61.0579,60.9844,61.0138,70500.0
2013-08-27 11:15:00,83.03,83.16,83.03,83.16,41000.0,61.0211,61.1167,61.0211,61.1167,41000.0
2013-08-27 11:20:00,83.15,83.21,83.02,83.03,50400.0,61.1093,61.1534,61.0138,61.0211,50400.0
2013-08-27 11:25:00,83.05,83.18,83.03,83.13,41900.0,61.0358,61.1314,61.0211,61.0946,41900.0
2013-08-27 11:30:00,83.15,83.17,83.09,83.1,22400.0,61.1093,61.124,61.0652,61.0726,22400.0
2013-08-27 11:35:00,83.09,83.19,83.03,83.18,27800.0,61.0652,61.1387,61.0211,61.1314,27800.0
2013-08-27 11:40:00,83.18,83.23,83.0,83.01,36500.0,61.1314,61.1681,60.9991,61.0064,36500.0
2013-08-27 11:45:00,83.02,83.08,82.98,83.0,38600.0,61.0138,61.0579,60.9844,60.9991,38600.0
2013-08-27 11:50:00,83.01,83.06,82.95,82.96,36700.0,61.0064,61.0432,60.9623,60.9697,36700.0
2013-08-27 11:55:00,82.97,83.06,82.97,83.03,17300.0,60.977,61.0432,60.977,61.0211,17300.0
2013-08-27 12:00:00,83.05,83.05,82.93,82.94,19900.0,61.0358,61.0358,60.9476,60.955,19900.0
2013-08-27 12:05:00,82.93,82.95,82.87,82.88,30800.0,60.9476,60.9623,60.9035,60.9109,30800.0
2013-08-27 12:10:00,82.88,82.94,82.85,82.92,38300.0,60.9109,60.955,60.8889,60.9403,38300.0
2013-08-27 12:15:00,82.93,82.98,82.85,82.95,19900.0,60.9476,60.9844,60.8889,60.9623,19900.0
2013-08-27 12:20:00,82.94,83.08,82.94,82.96,29700.0,60.955,61.0579,60.955,60.9697,29700.0
2013-08-27 12:25:00,82.97,83.03,82.92,82.98,33900.0,60.977,61.0211,60.9403,60.9844,33900.0
2013-08-27 12:30:00,82.97,83.02,82.96,82.97,25100.0,60.977,61.0138,60.9697,60.977,25100.0
2013-08-27 12:35:00,82.98,83.11,82.98,83.07,21400.0,60.9844,61.0799,60.9844,61.0505,21400.0
2013-08-27 12:40:00,83.05,83.08,82.91,82.93,29900.0,61.0358,61.0579,60.9329,60.9476,29900.0
2013-08-27 12:45:00,82.9,82.97,82.87,82.97,21900.0,60.9256,60.977,60.9035,60.977,21900.0
2013-08-27 12:50:00,82.97,83.11,82.9,83.11,50100.0,60.977,61.0799,60.9256,61.0799,50100.0
2013-08-27 12:55:00,83.11,83.15,82.97,83.0,34200.0,61.0799,61.1093,60.977,60.9991,34200.0
2013-08-27 13:00:00,82.98,82.99,82.91,82.92,15700.0,60.9844,60.9917,60.9329,60.9403,15700.0
2013-08-27 13:05:00,82.91,82.98,82.91,82.97,22900.0,60.9329,60.9844,60.9329,60.977,22900.0
2013-08-27 13:10:00,82.98,83.0,82.92,82.93,13600.0,60.9844,60.9991,60.9403,60.9476,13600.0
2013-08-27 13:15:00,82.94,82.96,82.87,82.88,16400.0,60.955,60.9697,60.9035,60.9109,16400.0
2013-08-27 13:20:00,82.88,82.89,82.77,82.81,33600.0,60.9109,60.9182,60.8301,60.8595,33600.0
2013-08-27 13:25:00,82.81,82.85,82.79,82.81,35100.0,60.8595,60.8889,60.8448,60.8595,35100.0
2013-08-27 13:30:00,82.83,82.92,82.81,82.88,24500.0,60.8742,60.9403,60.8595,60.9109,24500.0
2013-08-27 13:35:00,82.88,82.96,82.87,82.87,29200.0,60.9109,60.9697,60.9035,60.9035,29200.0
2013-08-27 13:40:00,82.88,82.94,82.83,82.94,24500.0,60.9109,60.955,60.8742,60.955,24500.0
2013-08-27 13:45:00,82.94,82.97,82.9,82.94,22000.0,60.955,60.977,60.9256,60.955,22000.0
2013-08-27 13:50:00,82.94,82.95,82.83,82.85,28100.0,60.955,60.9623,60.8742,60.8889,28100.0
2013-08-27 13:55:00,82.85,82.89,82.82,82.83,40800.0,60.8889,60.9182,60.8668,60.8742,40800.0
2013-08-27 14:00:00,82.83,82.83,82.73,82.75,46500.0,60.8742,60.8742,60.8007,60.8154,46500.0
2013-08-27 14:05:00,82.76,82.77,82.71,82.72,55200.0,60.8227,60.8301,60.786,60.7933,55200.0
2013-08-27 14:10:00,82.73,82.74,82.65,82.65,80100.0,60.8007,60.808,60.7419,60.7419,80100.0
2013-08-27 14:15:00,82.66,82.73,82.61,82.63,47300.0,60.7492,60.8007,60.7125,60.7272,47300.0
2013-08-27 14:20:00,82.63,82.71,82.55,82.6,72300.0,60.7272,60.786,60.6684,60.7051,72300.0
2013-08-27 14:25:00,82.61,82.63,82.55,82.63,59200.0,60.7125,60.7272,60.6684,60.7272,59200.0
2013-08-27 14:30:00,82.63,82.63,82.56,82.58,42700.0,60.7272,60.7272,60.6757,60.6904,42700.0
2013-08-27 14:35:00,82.57,82.59,82.48,82.54,153400.0,60.6831,60.6978,60.6169,60.661,153400.0
2013-08-27 14:40:00,82.54,82.66,82.5,82.66,65200.0,60.661,60.7492,60.6316,60.7492,65200.0
2013-08-27 14:45:00,82.66,82.72,82.64,82.68,41900.0,60.7492,60.7933,60.7345,60.7639,41900.0
2013-08-27 14:50:00,82.67,82.76,82.65,82.74,40800.0,60.7566,60.8227,60.7419,60.808,40800.0
2013-08-27 14:55:00,82.74,82.8,82.7,82.72,36500.0,60.808,60.8521,60.7786,60.7933,36500.0
2013-08-27 15:00:00,82.72,82.76,82.68,82.75,37700.0,60.7933,60.8227,60.7639,60.8154,37700.0
2013-08-27 15:05:00,82.75,82.79,82.69,82.7,56300.0,60.8154,60.8448,60.7713,60.7786,56300.0
2013-08-27 15:10:00,82.71,82.71,82.59,82.65,82500.0,60.786,60.786,60.6978,60.7419,82500.0
2013-08-27 15:15:00,82.64,82.7,82.6,82.66,66700.0,60.7345,60.7786,60.7051,60.7492,66700.0
2013-08-27 15:20:00,82.65,82.7,82.64,82.66,84800.0,60.7419,60.7786,60.7345,60.7492,84800.0
2013-08-27 15:25:00,82.66,82.71,82.61,82.69,75000.0,60.7492,60.786,60.7125,60.7713,75000.0
2013-08-27 15:30:00,82.69,82.72,82.61,82.61,122200.0,60.7713,60.7933,60.7125,60.7125,122200.0
2013-08-27 15:35:00,82.61,82.7,82.58,82.61,64500.0,60.7125,60.7786,60.6904,60.7125,64500.0
2013-08-27 15:40:00,82.61,82.73,82.61,82.69,78600.0,60.7125,60.8007,60.7125,60.7713,78600.0
2013-08-27 15:45:00,82.7,82.82,82.7,82.76,145400.0,60.7786,60.8668,60.7786,60.8227,145400.0
2013-08-27 15:50:00,82.76,82.78,82.67,82.67,133700.0,60.8227,60.8374,60.7566,60.7566,133700.0
2013-08-27 15:55:00,82.68,82.72,82.6,82.68,405900.0,60.7639,60.7933,60.7051,60.7639,405900.0
2013-08-28 09:30:00,81.71,81.87,81.51,81.62,484400.0,60.051,60.1686,59.904,59.9849,484400.0
2013-08-28 09:35:00,81.62,81.99,81.5,81.93,300300.0,59.9849,60.2568,59.8967,60.2127,300300.0
2013-08-28 09:40:00,81.93,82.22,81.83,81.93,266600.0,60.2127,60.4258,60.1392,60.2127,266600.0
2013-08-28 09:45:00,81.93,82.06,81.82,81.9,189000.0,60.2127,60.3083,60.1319,60.1907,189000.0
2013-08-28 09:50:00,81.91,81.92,81.7,81.7,88600.0,60.198,60.2054,60.0437,60.0437,88600.0
2013-08-28 09:55:00,81.71,81.81,81.5,81.51,269000.0,60.051,60.1245,59.8967,59.904,269000.0
2013-08-28 10:00:00,81.5,81.66,81.5,81.53,195100.0,59.8967,60.0143,59.8967,59.9187,195100.0
2013-08-28 10:05:00,81.53,81.75,81.46,81.68,138900.0,59.9187,60.0804,59.8673,60.029,138900.0
2013-08-28 10:10:00,81.68,81.94,81.64,81.84,105200.0,60.029,60.2201,59.9996,60.1466,105200.0
2013-08-28 10:15:00,81.86,81.96,81.83,81.87,89300.0,60.1613,60.2348,60.1392,60.1686,89300.0
2013-08-28 10:20:00,81.88,81.88,81.65,81.86,74400.0,60.176,60.176,60.0069,60.1613,74400.0
2013-08-28 10:25:00,81.85,81.89,81.77,81.86,78800.0,60.1539,60.1833,60.0951,60.1613,78800.0
2013-08-28 10:30:00,81.84,81.87,81.79,81.84,57500.0,60.1466,60.1686,60.1098,60.1466,57500.0
2013-08-28 10:35:00,81.86,81.97,81.84,81.95,51400.0,60.1613,60.2421,60.1466,60.2274,51400.0
2013-08-28 10:40:00,81.96,81.99,81.8,81.87,77600.0,60.2348,60.2568,60.1172,60.1686,77600.0
2013-08-28 10:45:00,81.87,82.05,81.84,81.93,93600.0,60.1686,60.3009,60.1466,60.2127,93600.0
2013-08-28 10:50:00,81.92,81.92,81.81,81.84,61600.0,60.2054,60.2054,60.1245,60.1466,61600.0
2013-08-28 10:55:00,81.85,82.1,81.85,81.96,105200.0,60.1539,60.3377,60.1539,60.2348,105200.0
2013-08-28 11:00:00,81.96,82.06,81.93,82.01,64000.0,60.2348,60.3083,60.2127,60.2715,64000.0
2013-08-28 11:05:00,82.0,82.05,81.96,81.98,28700.0,60.2642,60.3009,60.2348,60.2495,28700.0
2013-08-28 11:10:00,81.98,82.07,81.97,82.04,58300.0,60.2495,60.3156,60.2421,60.2936,58300.0
2013-08-28 11:15:00,82.04,82.04,81.93,81.99,53300.0,60.2936,60.2936,60.2127,60.2568,53300.0
2013-08-28 11:20:00,81.98,82.43,81.98,82.38,144300.0,60.2495,60.5802,60.2495,60.5434,144300.0
2013-08-28 11:25:00,82.38,82.53,82.27,82.38,142700.0,60.5434,60.6537,60.4626,60.5434,142700.0
2013-08-28 11:30:00,82.41,82.42,82.25,82.26,67600.0,60.5655,60.5728,60.4479,60.4552,67600.0
2013-08-28 11:35:00,82.26,82.37,82.22,82.24,56800.0,60.4552,60.5361,60.4258,60.4405,56800.0
2013-08-28 11:40:00,82.24,82.32,82.19,82.32,59100.0,60.4405,60.4993,60.4038,60.4993,59100.0
2013-08-28 11:45:00,82.32,82.37,82.25,82.25,45400.0,60.4993,60.5361,60.4479,60.4479,45400.0
2013-08-28 11:50:00,82.26,82.32,82.14,82.15,55000.0,60.4552,60.4993,60.3671,60.3744,55000.0
2013-08-28 11:55:00,82.16,82.27,82.12,82.22,41000.0,60.3817,60.4626,60.3524,60.4258,41000.0
2013-08-28 12:00:00,82.23,82.26,82.15,82.15,27400.0,60.4332,60.4552,60.3744,60.3744,27400.0
2013-08-28 12:05:00,82.16,82.27,82.15,82.23,29800.0,60.3817,60.4626,60.3744,60.4332,29800.0
2013-08-28 12:10:00,82.22,82.23,82.14,82.14,34200.0,60.4258,60.4332,60.3671,60.3671,34200.0
2013-08-28 12:15:00,82.15,82.23,82.15,82.21,43200.0,60.3744,60.4332,60.3744,60.4185,43200.0
2013-08-28 12:20:00,82.21,82.23,82.13,82.22,23200.0,60.4185,60.4332,60.3597,60.4258,23200.0
2013-08-28 12:25:00,82.21,82.24,82.18,82.22,27500.0,60.4185,60.4405,60.3964,60.4258,27500.0
2013-08-28 12:30:00,82.23,82.26,82.18,82.2,33300.0,60.4332,60.4552,60.3964,60.4111,33300.0
2013-08-28 12:35:00,82.2,82.35,82.2,82.35,37800.0,60.4111,60.5214,60.4111,60.5214,37800.0
2013-08-28 12:40:00,82.35,82.5,82.35,82.49,47000.0,60.5214,60.6316,60.5214,60.6243,47000.0
2013-08-28 12:45:00,82.49,82.5,82.45,82.49,24600.0,60.6243,60.6316,60.5949,60.6243,24600.0
2013-08-28 12:50:00,82.49,82.56,82.49,82.55,42700.0,60.6243,60.6757,60.6243,60.6684,42700.0
2013-08-28 12:55:00,82.56,82.65,82.56,82.62,69100.0,60.6757,60.7419,60.6757,60.7198,69100.0
2013-08-28 13:00:00,82.62,82.66,82.58,82.6,44500.0,60.7198,60.7492,60.6904,60.7051,44500.0
2013-08-28 13:05:00,82.6,82.6,82.44,82.44,35200.0,60.7051,60.7051,60.5875,60.5875,35200.0
2013-08-28 13:10:00,82.43,82.43,82.33,82.36,37400.0,60.5802,60.5802,60.5067,60.5287,37400.0
2013-08-28 13:15:00,82.35,82.42,82.31,82.34,26600.0,60.5214,60.5728,60.492,60.514,26600.0
2013-08-28 13:20:00,82.34,82.34,82.25,82.3,34800.0,60.514,60.514,60.4479,60.4846,34800.0
2013-08-28 13:25:00,82.29,82.29,82.24,82.27,36700.0,60.4773,60.4773,60.4405,60.4626,36700.0
2013-08-28 13:30:00,82.27,82.27,82.18,82.22,39100.0,60.4626,60.4626,60.3964,60.4258,39100.0
2013-08-28 13:35:00,82.22,82.27,82.22,82.24,39300.0,60.4258,60.4626,60.4258,60.4405,39300.0
2013-08-28 13:40:00,82.24,82.24,82.2,82.24,22700.0,60.4405,60.4405,60.4111,60.4405,22700.0
2013-08-28 13:45:00,82.23,82.33,82.23,82.33,37500.0,60.4332,60.5067,60.4332,60.5067,37500.0
2013-08-28 13:50:00,82.33,82.33,82.21,82.25,32000.0,60.5067,60.5067,60.4185,60.4479,32000.0
2013-08-28 13:55:00,82.25,82.25,82.19,82.23,29400.0,60.4479,60.4479,60.4038,60.4332,29400.0
2013-08-28 14:00:00,82.23,82.25,82.2,82.2,29000.0,60.4332,60.4479,60.4111,60.4111,29000.0
2013-08-28 14:05:00,82.21,82.22,82.16,82.17,29700.0,60.4185,60.4258,60.3817,60.3891,29700.0
2013-08-28 14:10:00,82.17,82.27,82.12,82.27,75900.0,60.3891,60.4626,60.3524,60.4626,75900.0
2013-08-28 14:15:00,82.26,82.3,82.23,82.24,35100.0,60.4552,60.4846,60.4332,60.4405,35100.0
2013-08-28 14:20:00,82.25,82.3,82.24,82.29,15600.0,60.4479,60.4846,60.4405,60.4773,15600.0
2013-08-28 14:25:00,82.29,82.38,82.27,82.34,43800.0,60.4773,60.5434,60.4626,60.514,43800.0
2013-08-28 14:30:00,82.34,82.41,82.33,82.35,42700.0,60.514,60.5655,60.5067,60.5214,42700.0
2013-08-28 14:35:00,82.36,82.4,82.28,82.33,37600.0,60.5287,60.5581,60.4699,60.5067,37600.0
2013-08-28 14:40:00,82.33,82.4,82.28,82.29,47100.0,60.5067,60.5581,60.4699,60.4773,47100.0
2013-08-28 14:45:00,82.29,82.37,82.24,82.34,36800.0,60.4773,60.5361,60.4405,60.514,36800.0
2013-08-28 14:50:00,82.34,82.35,82.29,82.34,24800.0,60.514,60.5214,60.4773,60.514,24800.0
2013-08-28 14:55:00,82.33,82.4,82.29,82.31,27200.0,60.5067,60.5581,60.4773,60.492,27200.0
2013-08-28 15:00:00,82.31,82.38,82.3,82.36,43100.0,60.492,60.5434,60.4846,60.5287,43100.0
2013-08-28 15:05:00,82.37,82.51,82.36,82.5,46400.0,60.5361,60.639,60.5287,60.6316,46400.0
2013-08-28 15:10:00,82.5,82.62,82.5,82.61,47300.0,60.6316,60.7198,60.6316,60.7125,47300.0
2013-08-28 15:15:00,82.62,82.62,82.49,82.5,38000.0,60.7198,60.7198,60.6243,60.6316,38000.0
2013-08-28 15:20:00,82.51,82.59,82.51,82.55,41500.0,60.639,60.6978,60.639,60.6684,41500.0
2013-08-28 15:25:00,82.54,82.58,82.5,82.56,41000.0,60.661,60.6904,60.6316,60.6757,41000.0
2013-08-28 15:30:00,82.56,82.62,82.53,82.55,51400.0,60.6757,60.7198,60.6537,60.6684,51400.0
2013-08-28 15:35:00,82.54,82.55,82.48,82.5,61500.0,60.661,60.6684,60.6169,60.6316,61500.0
2013-08-28 15:40:00,82.51,82.55,82.47,82.52,69900.0,60.639,60.6684,60.6096,60.6463,69900.0
2013-08-28 15:45:00,82.53,82.56,82.46,82.49,116100.0,60.6537,60.6757,60.6022,60.6243,116100.0
2013-08-28 15:50:00,82.49,82.51,82.43,82.48,111100.0,60.6243,60.639,60.5802,60.6169,111100.0
2013-08-28 15:55:00,82.48,82.49,82.37,82.45,280100.0,60.6169,60.6243,60.5361,60.5949,280100.0
2013-08-29 09:30:00,82.5,82.61,82.02,82.09,168200.0,60.6316,60.7125,60.2789,60.3303,168200.0
2013-08-29 09:35:00,82.1,82.51,82.07,82.36,113600.0,60.3377,60.639,60.3156,60.5287,113600.0
2013-08-29 09:40:00,82.36,82.38,82.18,82.35,48900.0,60.5287,60.5434,60.3964,60.5214,48900.0
2013-08-29 09:45:00,82.36,82.43,82.16,82.25,52300.0,60.5287,60.5802,60.3817,60.4479,52300.0
2013-08-29 09:50:00,82.25,82.51,82.23,82.48,73000.0,60.4479,60.639,60.4332,60.6169,73000.0
2013-08-29 09:55:00,82.5,82.52,82.2,82.34,65800.0,60.6316,60.6463,60.4111,60.514,65800.0
2013-08-29 10:00:00,82.36,82.52,82.34,82.49,58600.0,60.5287,60.6463,60.514,60.6243,58600.0
2013-08-29 10:05:00,82.49,82.55,82.31,82.55,66000.0,60.6243,60.6684,60.492,60.6684,66000.0
2013-08-29 10:10:00,82.56,82.78,82.51,82.78,83000.0,60.6757,60.8374,60.639,60.8374,83000.0
2013-08-29 10:15:00,82.78,82.8,82.48,82.55,62300.0,60.8374,60.8521,60.6169,60.6684,62300.0
2013-08-29 10:20:00,82.56,82.65,82.55,82.63,28900.0,60.6757,60.7419,60.6684,60.7272,28900.0
2013-08-29 10:25:00,82.64,82.73,82.58,82.61,37200.0,60.7345,60.8007,60.6904,60.7125,37200.0
2013-08-29 10:30:00,82.59,82.66,82.59,82.64,26800.0,60.6978,60.7492,60.6978,60.7345,26800.0
2013-08-29 10:35:00,82.63,82.76,82.61,82.75,38400.0,60.7272,60.8227,60.7125,60.8154,38400.0
2013-08-29 10:40:00,82.77,82.8,82.69,82.72,42900.0,60.8301,60.8521,60.7713,60.7933,42900.0
2013-08-29 10:45:00,82.72,82.85,82.71,82.75,35500.0,60.7933,60.8889,60.786,60.8154,35500.0
2013-08-29 10:50:00,82.75,82.82,82.69,82.74,22200.0,60.8154,60.8668,60.7713,60.808,22200.0
2013-08-29 10:55:00,82.75,82.85,82.69,82.72,33900.0,60.8154,60.8889,60.7713,60.7933,33900.0
2013-08-29 11:00:00,82.7,82.8,82.65,82.77,28200.0,60.7786,60.8521,60.7419,60.8301,28200.0
2013-08-29 11:05:00,82.76,82.82,82.71,82.82,43000.0,60.8227,60.8668,60.786,60.8668,43000.0
2013-08-29 11:10:00,82.81,82.96,82.81,82.95,47400.0,60.8595,60.9697,60.8595,60.9623,47400.0
2013-08-29 11:15:00,82.94,82.94,82.86,82.86,22500.0,60.955,60.955,60.8962,60.8962,22500.0
2013-08-29 11:20:00,82.87,82.97,82.86,82.86,28700.0,60.9035,60.977,60.8962,60.8962,28700.0
2013-08-29 11:25:00,82.86,82.96,82.83,82.93,36800.0,60.8962,60.9697,60.8742,60.9476,36800.0
2013-08-29 11:30:00,82.92,82.95,82.88,82.89,20100.0,60.9403,60.9623,60.9109,60.9182,20100.0
2013-08-29 11:35:00,82.89,82.91,82.81,82.9,16200.0,60.9182,60.9329,60.8595,60.9256,16200.0
2013-08-29 11:40:00,82.91,83.02,82.9,83.0,91700.0,60.9329,61.0138,60.9256,60.9991,91700.0
2013-08-29 11:45:00,83.0,83.04,82.9,82.94,25800.0,60.9991,61.0285,60.9256,60.955,25800.0
2013-08-29 11:50:00,82.94,83.0,82.94,82.97,15500.0,60.955,60.9991,60.955,60.977,15500.0
2013-08-29 11:55:00,82.96,83.02,82.93,83.0,22700.0,60.9697,61.0138,60.9476,60.9991,22700.0
2013-08-29 12:00:00,83.01,83.01,82.91,82.95,13900.0,61.0064,61.0064,60.9329,60.9623,13900.0
2013-08-29 12:05:00,82.96,83.01,82.92,82.93,18000.0,60.9697,61.0064,60.9403,60.9476,18000.0
2013-08-29 12:10:00,82.93,82.93,82.85,82.92,30300.0,60.9476,60.9476,60.8889,60.9403,30300.0
2013-08-29 12:15:00,82.92,82.99,82.88,82.99,19300.0,60.9403,60.9917,60.9109,60.9917,19300.0
2013-08-29 12:20:00,82.98,83.02,82.93,82.93,28600.0,60.9844,61.0138,60.9476,60.9476,28600.0
2013-08-29 12:25:00,82.93,83.03,82.92,83.02,41800.0,60.9476,61.0211,60.9403,61.0138,41800.0
2013-08-29 12:30:00,83.02,83.06,82.97,82.97,23000.0,61.0138,61.0432,60.977,60.977,23000.0
2013-08-29 12:35:00,82.97,83.0,82.92,82.99,52900.0,60.977,60.9991,60.9403,60.9917,52900.0
2013-08-29 12:40:00,82.99,83.03,82.93,82.94,29100.0,60.9917,61.0211,60.9476,60.955,29100.0
2013-08-29 12:45:00,82.95,82.99,82.92,82.97,16700.0,60.9623,60.9917,60.9403,60.977,16700.0
2013-08-29 12:50:00,82.96,82.98,82.91,82.98,15200.0,60.9697,60.9844,60.9329,60.9844,15200.0
2013-08-29 12:55:00,82.99,83.02,82.95,83.02,26100.0,60.9917,61.0138,60.9623,61.0138,26100.0
2013-08-29 13:00:00,83.02,83.02,82.92,82.92,26700.0,61.0138,61.0138,60.9403,60.9403,26700.0
2013-08-29 13:05:00,82.92,82.94,82.85,82.85,27800.0,60.9403,60.955,60.8889,60.8889,27800.0
2013-08-29 13:10:00,82.86,82.93,82.85,82.87,20700.0,60.8962,60.9476,60.8889,60.9035,20700.0
2013-08-29 13:15:00,82.87,82.87,82.77,82.78,29300.0,60.9035,60.9035,60.8301,60.8374,29300.0
2013-08-29 13:20:00,82.78,82.79,82.69,82.72,28800.0,60.8374,60.8448,60.7713,60.7933,28800.0
2013-08-29 13:25:00,82.71,82.71,82.61,82.63,29500.0,60.786,60.786,60.7125,60.7272,29500.0
2013-08-29 13:30:00,82.64,82.67,82.52,82.55,44700.0,60.7345,60.7566,60.6463,60.6684,44700.0
2013-08-29 13:35:00,82.54,82.61,82.52,82.61,18400.0,60.661,60.7125,60.6463,60.7125,18400.0
2013-08-29 13:40:00,82.59,82.61,82.56,82.56,18000.0,60.6978,60.7125,60.6757,60.6757,18000.0
2013-08-29 13:45:00,82.57,82.64,82.55,82.62,31100.0,60.6831,60.7345,60.6684,60.7198,31100.0
2013-08-29 13:50:00,82.62,82.68,82.51,82.51,62600.0,60.7198,60.7639,60.639,60.639,62600.0
2013-08-29 13:55:00,82.52,82.58,82.5,82.56,23300.0,60.6463,60.6904,60.6316,60.6757,23300.0
2013-08-29 14:00:00,82.54,82.58,82.43,82.54,56900.0,60.661,60.6904,60.5802,60.661,56900.0
2013-08-29 14:05:00,82.54,82.59,82.46,82.56,33600.0,60.661,60.6978,60.6022,60.6757,33600.0
2013-08-29 14:10:00,82.57,82.62,82.53,82.57,25900.0,60.6831,60.7198,60.6537,60.6831,25900.0
2013-08-29 14:15:00,82.57,82.63,82.54,82.63,18400.0,60.6831,60.7272,60.661,60.7272,18400.0
2013-08-29 14:20:00,82.63,82.71,82.61,82.69,23900.0,60.7272,60.786,60.7125,60.7713,23900.0
2013-08-29 14:25:00,82.69,82.73,82.65,82.69,25500.0,60.7713,60.8007,60.7419,60.7713,25500.0
2013-08-29 14:30:00,82.69,82.77,82.67,82.77,12700.0,60.7713,60.8301,60.7566,60.8301,12700.0
2013-08-29 14:35:00,82.77,82.81,82.6,82.6,45800.0,60.8301,60.8595,60.7051,60.7051,45800.0
2013-08-29 14:40:00,82.59,82.69,82.58,82.69,20600.0,60.6978,60.7713,60.6904,60.7713,20600.0
2013-08-29 14:45:00,82.69,82.8,82.69,82.8,22800.0,60.7713,60.8521,60.7713,60.8521,22800.0
2013-08-29 14:50:00,82.78,82.82,82.66,82.66,31400.0,60.8374,60.8668,60.7492,60.7492,31400.0
2013-08-29 14:55:00,82.65,82.68,82.6,82.68,24600.0,60.7419,60.7639,60.7051,60.7639,24600.0
2013-08-29 15:00:00,82.68,82.69,82.56,82.6,28900.0,60.7639,60.7713,60.6757,60.7051,28900.0
2013-08-29 15:05:00,82.62,82.63,82.54,82.62,30400.0,60.7198,60.7272,60.661,60.7198,30400.0
2013-08-29 15:10:00,82.63,82.66,82.56,82.58,32700.0,60.7272,60.7492,60.6757,60.6904,32700.0
2013-08-29 15:15:00,82.58,82.65,82.58,82.59,40700.0,60.6904,60.7419,60.6904,60.6978,40700.0
2013-08-29 15:20:00,82.59,82.63,82.57,82.57,36800.0,60.6978,60.7272,60.6831,60.6831,36800.0
2013-08-29 15:25:00,82.58,82.59,82.46,82.5,51400.0,60.6904,60.6978,60.6022,60.6316,51400.0
2013-08-29 15:30:00,82.49,82.49,82.32,82.37,64700.0,60.6243,60.6243,60.4993,60.5361,64700.0
2013-08-29 15:35:00,82.39,82.4,82.34,82.39,67400.0,60.5508,60.5581,60.514,60.5508,67400.0
2013-08-29 15:40:00,82.4,82.55,82.38,82.53,71900.0,60.5581,60.6684,60.5434,60.6537,71900.0
2013-08-29 15:45:00,82.54,82.58,82.49,82.51,98800.0,60.661,60.6904,60.6243,60.639,98800.0
2013-08-29 15:50:00,82.51,82.56,82.48,82.55,61200.0,60.639,60.6757,60.6169,60.6684,61200.0
2013-08-29 15:55:00,82.55,82.59,82.49,82.51,164100.0,60.6684,60.6978,60.6243,60.639,164100.0
2013-08-30 09:30:00,82.59,82.76,82.5,82.71,83400.0,60.6978,60.8227,60.6316,60.786,83400.0
2013-08-30 09:35:00,82.7,82.7,82.53,82.58,22200.0,60.7786,60.7786,60.6537,60.6904,22200.0
2013-08-30 09:40:00,82.56,82.6,82.51,82.56,48200.0,60.6757,60.7051,60.639,60.6757,48200.0
2013-08-30 09:45:00,82.56,82.56,82.34,82.37,56000.0,60.6757,60.6757,60.514,60.5361,56000.0
2013-08-30 09:50:00,82.37,82.65,82.37,82.65,45300.0,60.5361,60.7419,60.5361,60.7419,45300.0
2013-08-30 09:55:00,82.64,82.67,82.5,82.67,33800.0,60.7345,60.7566,60.6316,60.7566,33800.0
2013-08-30 10:00:00,82.66,82.67,82.41,82.51,42900.0,60.7492,60.7566,60.5655,60.639,42900.0
2013-08-30 10:05:00,82.51,82.54,82.46,82.48,37000.0,60.639,60.661,60.6022,60.6169,37000.0
2013-08-30 10:10:00,82.47,82.58,82.42,82.44,33800.0,60.6096,60.6904,60.5728,60.5875,33800.0
2013-08-30 10:15:00,82.44,82.57,82.43,82.48,23800.0,60.5875,60.6831,60.5802,60.6169,23800.0
2013-08-30 10:20:00,82.47,82.57,82.41,82.46,27100.0,60.6096,60.6831,60.5655,60.6022,27100.0
2013-08-30 10:25:00,82.46,82.49,82.38,82.39,28700.0,60.6022,60.6243,60.5434,60.5508,28700.0
2013-08-30 10:30:00,82.38,82.46,82.34,82.44,32600.0,60.5434,60.6022,60.514,60.5875,32600.0
2013-08-30 10:35:00,82.44,82.58,82.43,82.58,47200.0,60.5875,60.6904,60.5802,60.6904,47200.0
2013-08-30 10:40:00,82.57,82.59,82.41,82.47,47200.0,60.6831,60.6978,60.5655,60.6096,47200.0
2013-08-30 10:45:00,82.48,82.52,82.39,82.47,31600.0,60.6169,60.6463,60.5508,60.6096,31600.0
2013-08-30 10:50:00,82.46,82.48,82.37,82.39,25800.0,60.6022,60.6169,60.5361,60.5508,25800.0
2013-08-30 10:55:00,82.36,82.48,82.36,82.43,36100.0,60.5287,60.6169,60.5287,60.5802,36100.0
2013-08-30 11:00:00,82.43,82.44,82.36,82.41,58800.0,60.5802,60.5875,60.5287,60.5655,58800.0
2013-08-30 11:05:00,82.41,82.45,82.3,82.45,29300.0,60.5655,60.5949,60.4846,60.5949,29300.0
2013-08-30 11:10:00,82.45,82.55,82.43,82.54,17100.0,60.5949,60.6684,60.5802,60.661,17100.0
2013-08-30 11:15:00,82.53,82.59,82.5,82.52,24500.0,60.6537,60.6978,60.6316,60.6463,24500.0
2013-08-30 11:20:00,82.52,82.56,82.48,82.49,32300.0,60.6463,60.6757,60.6169,60.6243,32300.0
2013-08-30 11:25:00,82.5,82.57,82.41,82.41,39000.0,60.6316,60.6831,60.5655,60.5655,39000.0
2013-08-30 11:30:00,82.4,82.48,82.39,82.44,16700.0,60.5581,60.6169,60.5508,60.5875,16700.0
2013-08-30 11:35:00,82.43,82.48,82.32,82.32,37800.0,60.5802,60.6169,60.4993,60.4993,37800.0
2013-08-30 11:40:00,82.33,82.35,82.21,82.28,40000.0,60.5067,60.5214,60.4185,60.4699,40000.0
2013-08-30 11:45:00,82.29,82.42,82.29,82.37,35000.0,60.4773,60.5728,60.4773,60.5361,35000.0
2013-08-30 11:50:00,82.37,82.45,82.34,82.42,38700.0,60.5361,60.5949,60.514,60.5728,38700.0
2013-08-30 11:55:00,82.42,82.43,82.31,82.36,17000.0,60.5728,60.5802,60.492,60.5287,17000.0
2013-08-30 12:00:00,82.36,82.45,82.34,82.41,16500.0,60.5287,60.5949,60.514,60.5655,16500.0
2013-08-30 12:05:00,82.42,82.5,82.42,82.44,12500.0,60.5728,60.6316,60.5728,60.5875,12500.0
2013-08-30 12:10:00,82.45,82.52,82.42,82.42,26500.0,60.5949,60.6463,60.5728,60.5728,26500.0
2013-08-30 12:15:00,82.42,82.51,82.4,82.47,17200.0,60.5728,60.639,60.5581,60.6096,17200.0
2013-08-30 12:20:00,82.47,82.51,82.45,82.49,15000.0,60.6096,60.639,60.5949,60.6243,15000.0
2013-08-30 12:25:00,82.5,82.57,82.46,82.56,20600.0,60.6316,60.6831,60.6022,60.6757,20600.0
2013-08-30 12:30:00,82.55,82.55,82.48,82.53,13600.0,60.6684,60.6684,60.6169,60.6537,13600.0
2013-08-30 12:35:00,82.53,82.58,82.48,82.55,27400.0,60.6537,60.6904,60.6169,60.6684,27400.0
2013-08-30 12:40:00,82.55,82.63,82.53,82.62,38900.0,60.6684,60.7272,60.6537,60.7198,38900.0
2013-08-30 12:45:00,82.64,82.68,82.61,82.63,42900.0,60.7345,60.7639,60.7125,60.7272,42900.0
2013-08-30 12:50:00,82.62,82.64,82.48,82.48,35500.0,60.7198,60.7345,60.6169,60.6169,35500.0
2013-08-30 12:55:00,82.48,82.53,82.42,82.52,48800.0,60.6169,60.6537,60.5728,60.6463,48800.0
2013-08-30 13:00:00,82.53,82.53,82.3,82.31,33900.0,60.6537,60.6537,60.4846,60.492,33900.0
2013-08-30 13:05:00,82.31,82.39,82.23,82.25,40600.0,60.492,60.5508,60.4332,60.4479,40600.0
2013-08-30 13:10:00,82.25,82.52,82.24,82.42,41200.0,60.4479,60.6463,60.4405,60.5728,41200.0
2013-08-30 13:15:00,82.42,82.67,82.39,82.57,79300.0,60.5728,60.7566,60.5508,60.6831,79300.0
2013-08-30 13:20:00,82.58,82.66,82.47,82.54,45600.0,60.6904,60.7492,60.6096,60.661,45600.0
2013-08-30 13:25:00,82.54,82.63,82.5,82.59,17800.0,60.661,60.7272,60.6316,60.6978,17800.0
2013-08-30 13:30:00,82.6,82.62,82.52,82.57,17600.0,60.7051,60.7198,60.6463,60.6831,17600.0
2013-08-30 13:35:00,82.56,82.73,82.56,82.63,35100.0,60.6757,60.8007,60.6757,60.7272,35100.0
2013-08-30 13:40:00,82.64,82.66,82.59,82.62,19800.0,60.7345,60.7492,60.6978,60.7198,19800.0
2013-08-30 13:45:00,82.63,82.73,82.63,82.68,16400.0,60.7272,60.8007,60.7272,60.7639,16400.0
2013-08-30 13:50:00,82.67,82.72,82.58,82.59,28400.0,60.7566,60.7933,60.6904,60.6978,28400.0
2013-08-30 13:55:00,82.58,82.58,82.44,82.45,32900.0,60.6904,60.6904,60.5875,60.5949,32900.0
2013-08-30 14:00:00,82.45,82.49,82.39,82.48,19900.0,60.5949,60.6243,60.5508,60.6169,19900.0
2013-08-30 14:05:00,82.49,82.52,82.4,82.49,22900.0,60.6243,60.6463,60.5581,60.6243,22900.0
2013-08-30 14:10:00,82.5,82.55,82.44,82.48,19200.0,60.6316,60.6684,60.5875,60.6169,19200.0
2013-08-30 14:15:00,82.47,82.51,82.44,82.49,19700.0,60.6096,60.639,60.5875,60.6243,19700.0
2013-08-30 14:20:00,82.49,82.51,82.42,82.46,20100.0,60.6243,60.639,60.5728,60.6022,20100.0
2013-08-30 14:25:00,82.46,82.48,82.4,82.48,24000.0,60.6022,60.6169,60.5581,60.6169,24000.0
2013-08-30 14:30:00,82.47,82.63,82.47,82.59,35700.0,60.6096,60.7272,60.6096,60.6978,35700.0
2013-08-30 14:35:00,82.58,82.62,82.53,82.56,45300.0,60.6904,60.7198,60.6537,60.6757,45300.0
2013-08-30 14:40:00,82.55,82.55,82.44,82.47,27500.0,60.6684,60.6684,60.5875,60.6096,27500.0
2013-08-30 14:45:00,82.47,82.52,82.42,82.5,14700.0,60.6096,60.6463,60.5728,60.6316,14700.0
2013-08-30 14:50:00,82.53,82.58,82.49,82.58,19200.0,60.6537,60.6904,60.6243,60.6904,19200.0
2013-08-30 14:55:00,82.57,82.63,82.54,82.58,27900.0,60.6831,60.7272,60.661,60.6904,27900.0
2013-08-30 15:00:00,82.56,82.68,82.5,82.68,29200.0,60.6757,60.7639,60.6316,60.7639,29200.0
2013-08-30 15:05:00,82.67,82.69,82.57,82.61,27100.0,60.7566,60.7713,60.6831,60.7125,27100.0
2013-08-30 15:10:00,82.61,82.65,82.57,82.64,28000.0,60.7125,60.7419,60.6831,60.7345,28000.0
2013-08-30 15:15:00,82.66,82.68,82.58,82.66,25300.0,60.7492,60.7639,60.6904,60.7492,25300.0
2013-08-30 15:20:00,82.67,82.69,82.62,82.64,27400.0,60.7566,60.7713,60.7198,60.7345,27400.0
2013-08-30 15:25:00,82.63,82.66,82.56,82.62,42700.0,60.7272,60.7492,60.6757,60.7198,42700.0
2013-08-30 15:30:00,82.61,82.61,82.54,82.58,30500.0,60.7125,60.7125,60.661,60.6904,30500.0
2013-08-30 15:35:00,82.58,82.58,82.52,82.53,36100.0,60.6904,60.6904,60.6463,60.6537,36100.0
2013-08-30 15:40:00,82.52,82.53,82.38,82.39,51600.0,60.6463,60.6537,60.5434,60.5508,51600.0
2013-08-30 15:45:00,82.39,82.39,82.31,82.34,150900.0,60.5508,60.5508,60.492,60.514,150900.0
2013-08-30 15:50:00,82.34,82.37,82.29,82.32,177900.0,60.514,60.5361,60.4773,60.4993,177900.0
2013-08-30 15:55:00,82.32,82.54,82.31,82.51,493900.0,60.4993,60.661,60.492,60.639,493900.0
2013-09-03 09:30:00,83.19,83.38,83.01,83.31,285700.0,61.1387,61.2784,61.0064,61.2269,285700.0
2013-09-03 09:35:00,83.29,83.54,83.28,83.31,177000.0,61.2122,61.396,61.2049,61.2269,177000.0
2013-09-03 09:40:00,83.31,83.41,83.07,83.08,135900.0,61.2269,61.3004,61.0505,61.0579,135900.0
2013-09-03 09:45:00,83.08,83.27,83.06,83.18,90500.0,61.0579,61.1975,61.0432,61.1314,90500.0
2013-09-03 09:50:00,83.19,83.31,83.03,83.06,61100.0,61.1387,61.2269,61.0211,61.0432,61100.0
2013-09-03 09:55:00,83.03,83.28,83.01,83.2,45000.0,61.0211,61.2049,61.0064,61.1461,45000.0
2013-09-03 10:00:00,83.2,83.26,82.88,83.19,107400.0,61.1461,61.1902,60.9109,61.1387,107400.0
2013-09-03 10:05:00,83.17,83.2,82.88,82.91,94200.0,61.124,61.1461,60.9109,60.9329,94200.0
2013-09-03 10:10:00,82.93,83.0,82.66,82.71,132700.0,60.9476,60.9991,60.7492,60.786,132700.0
2013-09-03 10:15:00,82.7,82.7,82.39,82.44,141000.0,60.7786,60.7786,60.5508,60.5875,141000.0
2013-09-03 10:20:00,82.45,82.45,82.35,82.39,95900.0,60.5949,60.5949,60.5214,60.5508,95900.0
2013-09-03 10:25:00,82.38,82.5,82.3,82.37,100300.0,60.5434,60.6316,60.4846,60.5361,100300.0
2013-09-03 10:30:00,82.37,82.38,82.22,82.28,104400.0,60.5361,60.5434,60.4258,60.4699,104400.0
2013-09-03 10:35:00,82.27,82.3,82.21,82.3,71100.0,60.4626,60.4846,60.4185,60.4846,71100.0
2013-09-03 10:40:00,82.3,82.54,82.3,82.54,94900.0,60.4846,60.661,60.4846,60.661,94900.0
2013-09-03 10:45:00,82.54,82.63,82.53,82.56,61300.0,60.661,60.7272,60.6537,60.6757,61300.0
2013-09-03 10:50:00,82.55,82.55,82.4,82.43,48400.0,60.6684,60.6684,60.5581,60.5802,48400.0
2013-09-03 10:55:00,82.44,82.55,82.43,82.46,48100.0,60.5875,60.6684,60.5802,60.6022,48100.0
2013-09-03 11:00:00,82.46,82.59,82.46,82.57,64500.0,60.6022,60.6978,60.6022,60.6831,64500.0
2013-09-03 11:05:00,82.56,82.63,82.53,82.59,48000.0,60.6757,60.7272,60.6537,60.6978,48000.0
2013-09-03 11:10:00,82.6,82.6,82.45,82.48,67100.0,60.7051,60.7051,60.5949,60.6169,67100.0
2013-09-03 11:15:00,82.49,82.5,82.22,82.22,79500.0,60.6243,60.6316,60.4258,60.4258,79500.0
2013-09-03 11:20:00,82.22,82.23,82.02,82.07,104000.0,60.4258,60.4332,60.2789,60.3156,104000.0
2013-09-03 11:25:00,82.07,82.1,81.91,81.92,143700.0,60.3156,60.3377,60.198,60.2054,143700.0
2013-09-03 11:30:00,81.92,82.08,81.9,82.03,75400.0,60.2054,60.323,60.1907,60.2862,75400.0
2013-09-03 11:35:00,82.04,82.1,81.92,82.1,37800.0,60.2936,60.3377,60.2054,60.3377,37800.0
2013-09-03 11:40:00,82.08,82.1,81.98,82.01,38400.0,60.323,60.3377,60.2495,60.2715,38400.0
2013-09-03 11:45:00,81.99,82.06,81.9,82.04,72500.0,60.2568,60.3083,60.1907,60.2936,72500.0
2013-09-03 11:50:00,82.06,82.06,81.93,81.94,48800.0,60.3083,60.3083,60.2127,60.2201,48800.0
2013-09-03 11:55:00,81.95,81.98,81.89,81.97,62100.0,60.2274,60.2495,60.1833,60.2421,62100.0
2013-09-03 12:00:00,81.98,82.01,81.9,82.01,51100.0,60.2495,60.2715,60.1907,60.2715,51100.0
2013-09-03 12:05:00,81.99,82.05,81.96,82.01,51200.0,60.2568,60.3009,60.2348,60.2715,51200.0
2013-09-03 12:10:00,82.02,82.1,82.01,82.05,47900.0,60.2789,60.3377,60.2715,60.3009,47900.0
2013-09-03 12:15:00,82.06,82.07,81.96,81.96,36600.0,60.3083,60.3156,60.2348,60.2348,36600.0
2013-09-03 12:20:00,81.98,82.05,81.94,82.05,44700.0,60.2495,60.3009,60.2201,60.3009,44700.0
2013-09-03 12:25:00,82.05,82.09,82.01,82.05,37900.0,60.3009,60.3303,60.2715,60.3009,37900.0
2013-09-03 12:30:00,82.05,82.08,81.95,81.97,42300.0,60.3009,60.323,60.2274,60.2421,42300.0
2013-09-03 12:35:00,81.96,81.97,81.87,81.89,87700.0,60.2348,60.2421,60.1686,60.1833,87700.0
2013-09-03 12:40:00,81.89,81.98,81.83,81.97,80200.0,60.1833,60.2495,60.1392,60.2421,80200.0
2013-09-03 12:45:00,81.97,81.99,81.82,81.88,49200.0,60.2421,60.2568,60.1319,60.176,49200.0
2013-09-03 12:50:00,81.87,81.91,81.83,81.86,38200.0,60.1686,60.198,60.1392,60.1613,38200.0
2013-09-03 12:55:00,81.86,81.92,81.85,81.92,74000.0,60.1613,60.2054,60.1539,60.2054,74000.0
2013-09-03 13:00:00,81.92,81.95,81.88,81.9,63700.0,60.2054,60.2274,60.176,60.1907,63700.0
2013-09-03 13:05:00,81.9,81.99,81.9,81.95,51000.0,60.1907,60.2568,60.1907,60.2274,51000.0
2013-09-03 13:10:00,81.95,81.95,81.9,81.92,42300.0,60.2274,60.2274,60.1907,60.2054,42300.0
2013-09-03 13:15:00,81.9,81.97,81.9,81.93,57800.0,60.1907,60.2421,60.1907,60.2127,57800.0
2013-09-03 13:20:00,81.93,81.98,81.93,81.95,59000.0,60.2127,60.2495,60.2127,60.2274,59000.0
2013-09-03 13:25:00,81.96,81.96,81.89,81.92,30700.0,60.2348,60.2348,60.1833,60.2054,30700.0
2013-09-03 13:30:00,81.92,81.92,81.87,81.88,53800.0,60.2054,60.2054,60.1686,60.176,53800.0
2013-09-03 13:35:00,81.87,81.9,81.85,81.86,40200.0,60.1686,60.1907,60.1539,60.1613,40200.0
2013-09-03 13:40:00,81.85,81.87,81.81,81.82,43200.0,60.1539,60.1686,60.1245,60.1319,43200.0
2013-09-03 13:45:00,81.81,81.83,81.75,81.77,49700.0,60.1245,60.1392,60.0804,60.0951,49700.0
2013-09-03 13:50:00,81.78,81.79,81.72,81.78,87400.0,60.1025,60.1098,60.0584,60.1025,87400.0
2013-09-03 13:55:00,81.79,81.82,81.76,81.79,46000.0,60.1098,60.1319,60.0878,60.1098,46000.0
2013-09-03 14:00:00,81.8,81.8,81.77,81.79,53900.0,60.1172,60.1172,60.0951,60.1098,53900.0
2013-09-03 14:05:00,81.79,81.81,81.77,81.81,40800.0,60.1098,60.1245,60.0951,60.1245,40800.0
2013-09-03 14:10:00,81.81,81.95,81.81,81.95,93700.0,60.1245,60.2274,60.1245,60.2274,93700.0
2013-09-03 14:15:00,81.95,82.0,81.94,81.97,78500.0,60.2274,60.2642,60.2201,60.2421,78500.0
2013-09-03 14:20:00,81.97,81.97,81.85,81.97,46800.0,60.2421,60.2421,60.1539,60.2421,46800.0
2013-09-03 14:25:00,81.97,81.99,81.88,81.99,45100.0,60.2421,60.2568,60.176,60.2568,45100.0
2013-09-03 14:30:00,81.98,81.99,81.91,81.91,61800.0,60.2495,60.2568,60.198,60.198,61800.0
2013-09-03 14:35:00,81.91,81.92,81.86,81.89,70800.0,60.198,60.2054,60.1613,60.1833,70800.0
2013-09-03 14:40:00,81.9,81.93,81.82,81.92,92800.0,60.1907,60.2127,60.1319,60.2054,92800.0
2013-09-03 14:45:00,81.91,81.94,81.85,81.91,55400.0,60.198,60.2201,60.1539,60.198,55400.0
2013-09-03 14:50:00,81.91,81.93,81.83,81.9,81600.0,60.198,60.2127,60.1392,60.1907,81600.0
2013-09-03 14:55:00,81.9,82.0,81.89,82.0,94200.0,60.1907,60.2642,60.1833,60.2642,94200.0
2013-09-03 15:00:00,82.0,82.19,81.99,82.19,93900.0,60.2642,60.4038,60.2568,60.4038,93900.0
2013-09-03 15:05:00,82.19,82.42,82.19,82.36,153800.0,60.4038,60.5728,60.4038,60.5287,153800.0
2013-09-03 15:10:00,82.37,82.46,82.36,82.42,83000.0,60.5361,60.6022,60.5287,60.5728,83000.0
2013-09-03 15:15:00,82.43,82.48,82.36,82.37,78200.0,60.5802,60.6169,60.5287,60.5361,78200.0
2013-09-03 15:20:00,82.36,82.37,82.24,82.26,59500.0,60.5287,60.5361,60.4405,60.4552,59500.0
2013-09-03 15:25:00,82.25,82.34,82.25,82.3,60300.0,60.4479,60.514,60.4479,60.4846,60300.0
2013-09-03 15:30:00,82.3,82.38,82.29,82.38,59000.0,60.4846,60.5434,60.4773,60.5434,59000.0
2013-09-03 15:35:00,82.39,82.47,82.31,82.46,91600.0,60.5508,60.6096,60.492,60.6022,91600.0
2013-09-03 15:40:00,82.46,82.49,82.39,82.48,97800.0,60.6022,60.6243,60.5508,60.6169,97800.0
2013-09-03 15:45:00,82.47,82.47,82.31,82.39,126100.0,60.6096,60.6096,60.492,60.5508,126100.0
2013-09-03 15:50:00,82.39,82.41,82.34,82.4,123300.0,60.5508,60.5655,60.514,60.5581,123300.0
2013-09-03 15:55:00,82.41,82.49,82.39,82.47,282800.0,60.5655,60.6243,60.5508,60.6096,282800.0
2013-09-04 09:30:00,82.76,82.86,82.47,82.47,182200.0,60.8227,60.8962,60.6096,60.6096,182200.0
2013-09-04 09:35:00,82.46,82.5,82.3,82.41,47800.0,60.6022,60.6316,60.4846,60.5655,47800.0
2013-09-04 09:40:00,82.43,82.8,82.43,82.79,79800.0,60.5802,60.8521,60.5802,60.8448,79800.0
2013-09-04 09:45:00,82.79,82.85,82.74,82.8,60100.0,60.8448,60.8889,60.808,60.8521,60100.0
2013-09-04 09:50:00,82.8,82.86,82.72,82.76,57800.0,60.8521,60.8962,60.7933,60.8227,57800.0
2013-09-04 09:55:00,82.75,82.75,82.44,82.45,67100.0,60.8154,60.8154,60.5875,60.5949,67100.0
2013-09-04 10:00:00,82.45,82.8,82.45,82.79,55300.0,60.5949,60.8521,60.5949,60.8448,55300.0
2013-09-04 10:05:00,82.79,82.93,82.71,82.91,104700.0,60.8448,60.9476,60.786,60.9329,104700.0
2013-09-04 10:10:00,82.92,82.96,82.81,82.84,97900.0,60.9403,60.9697,60.8595,60.8815,97900.0
2013-09-04 10:15:00,82.84,83.05,82.84,82.87,76400.0,60.8815,61.0358,60.8815,60.9035,76400.0
2013-09-04 10:20:00,82.87,83.08,82.86,83.05,41400.0,60.9035,61.0579,60.8962,61.0358,41400.0
2013-09-04 10:25:00,83.04,83.13,83.01,83.08,42600.0,61.0285,61.0946,61.0064,61.0579,42600.0
2013-09-04 10:30:00,83.08,83.09,82.98,83.04,33500.0,61.0579,61.0652,60.9844,61.0285,33500.0
2013-09-04 10:35:00,83.03,83.03,82.91,82.98,26800.0,61.0211,61.0211,60.9329,60.9844,26800.0
2013-09-04 10:40:00,82.99,83.04,82.95,82.99,24500.0,60.9917,61.0285,60.9623,60.9917,24500.0
2013-09-04 10:45:00,82.99,83.07,82.99,83.07,28300.0,60.9917,61.0505,60.9917,61.0505,28300.0
2013-09-04 10:50:00,83.07,83.1,83.04,83.05,26500.0,61.0505,61.0726,61.0285,61.0358,26500.0
2013-09-04 10:55:00,83.05,83.05,82.98,83.04,18700.0,61.0358,61.0358,60.9844,61.0285,18700.0
2013-09-04 11:00:00,83.05,83.11,83.04,83.08,24700.0,61.0358,61.0799,61.0285,61.0579,24700.0
2013-09-04 11:05:00,83.08,83.12,83.04,83.05,33800.0,61.0579,61.0873,61.0285,61.0358,33800.0
2013-09-04 11:10:00,83.05,83.06,82.98,82.99,37000.0,61.0358,61.0432,60.9844,60.9917,37000.0
2013-09-04 11:15:00,82.98,83.1,82.98,83.09,32500.0,60.9844,61.0726,60.9844,61.0652,32500.0
2013-09-04 11:20:00,83.1,83.1,82.98,82.98,19300.0,61.0726,61.0726,60.9844,60.9844,19300.0
2013-09-04 11:25:00,82.98,83.11,82.98,83.11,27300.0,60.9844,61.0799,60.9844,61.0799,27300.0
2013-09-04 11:30:00,83.11,83.17,83.11,83.14,37500.0,61.0799,61.124,61.0799,61.102,37500.0
2013-09-04 11:35:00,83.14,83.16,83.12,83.15,106500.0,61.102,61.1167,61.0873,61.1093,106500.0
2013-09-04 11:40:00,83.15,83.22,83.14,83.22,43500.0,61.1093,61.1608,61.102,61.1608,43500.0
2013-09-04 11:45:00,83.21,83.25,83.19,83.25,42400.0,61.1534,61.1828,61.1387,61.1828,42400.0
2013-09-04 11:50:00,83.25,83.39,83.25,83.39,54000.0,61.1828,61.2857,61.1828,61.2857,54000.0
2013-09-04 11:55:00,83.38,83.43,83.31,83.43,57500.0,61.2784,61.3151,61.2269,61.3151,57500.0
2013-09-04 12:00:00,83.43,83.44,83.33,83.33,41800.0,61.3151,61.3225,61.2416,61.2416,41800.0
2013-09-04 12:05:00,83.33,83.5,83.31,83.48,41100.0,61.2416,61.3666,61.2269,61.3519,41100.0
2013-09-04 12:10:00,83.47,83.52,83.39,83.39,43400.0,61.3445,61.3813,61.2857,61.2857,43400.0
2013-09-04 12:15:00,83.39,83.44,83.38,83.39,39000.0,61.2857,61.3225,61.2784,61.2857,39000.0
2013-09-04 12:20:00,83.39,83.46,83.38,83.44,20900.0,61.2857,61.3372,61.2784,61.3225,20900.0
2013-09-04 12:25:00,83.44,83.5,83.42,83.5,30100.0,61.3225,61.3666,61.3078,61.3666,30100.0
2013-09-04 12:30:00,83.52,83.53,83.44,83.45,28200.0,61.3813,61.3886,61.3225,61.3298,28200.0
2013-09-04 12:35:00,83.45,83.52,83.44,83.52,17600.0,61.3298,61.3813,61.3225,61.3813,17600.0
2013-09-04 12:40:00,83.51,83.53,83.47,83.47,27800.0,61.3739,61.3886,61.3445,61.3445,27800.0
2013-09-04 12:45:00,83.47,83.49,83.42,83.43,26200.0,61.3445,61.3592,61.3078,61.3151,26200.0
2013-09-04 12:50:00,83.43,83.5,83.43,83.46,46700.0,61.3151,61.3666,61.3151,61.3372,46700.0
2013-09-04 12:55:00,83.47,83.51,83.45,83.46,13200.0,61.3445,61.3739,61.3298,61.3372,13200.0
2013-09-04 13:00:00,83.46,83.49,83.45,83.47,28900.0,61.3372,61.3592,61.3298,61.3445,28900.0
2013-09-04 13:05:00,83.48,83.5,83.47,83.49,29400.0,61.3519,61.3666,61.3445,61.3592,29400.0
2013-09-04 13:10:00,83.5,83.5,83.49,83.5,29600.0,61.3666,61.3666,61.3592,61.3666,29600.0
2013-09-04 13:15:00,83.5,83.68,83.49,83.67,76300.0,61.3666,61.4988,61.3592,61.4915,76300.0
2013-09-04 13:20:00,83.66,83.74,83.66,83.72,43800.0,61.4841,61.5429,61.4841,61.5282,43800.0
2013-09-04 13:25:00,83.73,83.74,83.66,83.67,30900.0,61.5356,61.5429,61.4841,61.4915,30900.0
2013-09-04 13:30:00,83.67,83.7,83.67,83.69,36500.0,61.4915,61.5135,61.4915,61.5062,36500.0
2013-09-04 13:35:00,83.69,83.71,83.62,83.64,34200.0,61.5062,61.5209,61.4547,61.4694,34200.0
2013-09-04 13:40:00,83.64,83.71,83.64,83.71,22900.0,61.4694,61.5209,61.4694,61.5209,22900.0
2013-09-04 13:45:00,83.7,83.71,83.59,83.61,30400.0,61.5135,61.5209,61.4327,61.4474,30400.0
2013-09-04 13:50:00,83.61,83.62,83.56,83.57,21800.0,61.4474,61.4547,61.4106,61.418,21800.0
2013-09-04 13:55:00,83.57,83.59,83.5,83.5,19000.0,61.418,61.4327,61.3666,61.3666,19000.0
2013-09-04 14:00:00,83.5,83.59,83.47,83.59,43500.0,61.3666,61.4327,61.3445,61.4327,43500.0
2013-09-04 14:05:00,83.59,83.6,83.46,83.48,23300.0,61.4327,61.44,61.3372,61.3519,23300.0
2013-09-04 14:10:00,83.47,83.51,83.44,83.51,32900.0,61.3445,61.3739,61.3225,61.3739,32900.0
2013-09-04 14:15:00,83.5,83.51,83.42,83.47,29500.0,61.3666,61.3739,61.3078,61.3445,29500.0
2013-09-04 14:20:00,83.47,83.53,83.46,83.5,24800.0,61.3445,61.3886,61.3372,61.3666,24800.0
2013-09-04 14:25:00,83.49,83.57,83.47,83.54,103700.0,61.3592,61.418,61.3445,61.396,103700.0
2013-09-04 14:30:00,83.53,83.54,83.48,83.53,31800.0,61.3886,61.396,61.3519,61.3886,31800.0
2013-09-04 14:35:00,83.53,83.55,83.53,83.53,27700.0,61.3886,61.4033,61.3886,61.3886,27700.0
2013-09-04 14:40:00,83.53,83.59,83.53,83.59,37000.0,61.3886,61.4327,61.3886,61.4327,37000.0
2013-09-04 14:45:00,83.58,83.6,83.56,83.57,42600.0,61.4253,61.44,61.4106,61.418,42600.0
2013-09-04 14:50:00,83.56,83.56,83.48,83.49,49400.0,61.4106,61.4106,61.3519,61.3592,49400.0
2013-09-04 14:55:00,83.5,83.53,83.48,83.49,21500.0,61.3666,61.3886,61.3519,61.3592,21500.0
2013-09-04 15:00:00,83.48,83.52,83.46,83.48,33400.0,61.3519,61.3813,61.3372,61.3519,33400.0
2013-09-04 15:05:00,83.46,83.46,83.41,83.45,35900.0,61.3372,61.3372,61.3004,61.3298,35900.0
2013-09-04 15:10:00,83.45,83.47,83.41,83.45,36400.0,61.3298,61.3445,61.3004,61.3298,36400.0
2013-09-04 15:15:00,83.45,83.5,83.43,83.5,41400.0,61.3298,61.3666,61.3151,61.3666,41400.0
2013-09-04 15:20:00,83.5,83.53,83.35,83.36,52200.0,61.3666,61.3886,61.2563,61.2637,52200.0
2013-09-04 15:25:00,83.36,83.45,83.34,83.37,60900.0,61.2637,61.3298,61.249,61.271,60900.0
2013-09-04 15:30:00,83.37,83.44,83.3,83.31,70100.0,61.271,61.3225,61.2196,61.2269,70100.0
2013-09-04 15:35:00,83.3,83.34,83.27,83.34,65400.0,61.2196,61.249,61.1975,61.249,65400.0
2013-09-04 15:40:00,83.33,83.49,83.33,83.48,125700.0,61.2416,61.3592,61.2416,61.3519,125700.0
2013-09-04 15:45:00,83.48,83.55,83.48,83.54,119400.0,61.3519,61.4033,61.3519,61.396,119400.0
2013-09-04 15:50:00,83.53,83.54,83.49,83.49,124700.0,61.3886,61.396,61.3592,61.3592,124700.0
2013-09-04 15:55:00,83.5,83.54,83.48,83.52,399300.0,61.3666,61.396,61.3519,61.3813,399300.0
2013-09-05 09:30:00,83.37,83.37,83.02,83.13,126300.0,61.271,61.271,61.0138,61.0946,126300.0
2013-09-05 09:35:00,83.15,83.4,83.11,83.19,42700.0,61.1093,61.2931,61.0799,61.1387,42700.0
2013-09-05 09:40:00,83.22,83.22,83.02,83.15,45900.0,61.1608,61.1608,61.0138,61.1093,45900.0
2013-09-05 09:45:00,83.13,83.39,83.08,83.11,61600.0,61.0946,61.2857,61.0579,61.0799,61600.0
2013-09-05 09:50:00,83.11,83.16,83.06,83.16,56900.0,61.0799,61.1167,61.0432,61.1167,56900.0
2013-09-05 09:55:00,83.16,83.26,82.94,82.98,78900.0,61.1167,61.1902,60.955,60.9844,78900.0
2013-09-05 10:00:00,82.98,82.99,82.88,82.95,89100.0,60.9844,60.9917,60.9109,60.9623,89100.0
2013-09-05 10:05:00,82.94,83.16,82.94,83.02,91500.0,60.955,61.1167,60.955,61.0138,91500.0
2013-09-05 10:10:00,83.03,83.15,82.99,83.07,39700.0,61.0211,61.1093,60.9917,61.0505,39700.0
2013-09-05 10:15:00,83.07,83.2,82.99,83.01,70200.0,61.0505,61.1461,60.9917,61.0064,70200.0
2013-09-05 10:20:00,83.0,83.05,82.94,83.05,54600.0,60.9991,61.0358,60.955,61.0358,54600.0
2013-09-05 10:25:00,83.05,83.13,82.96,82.96,34200.0,61.0358,61.0946,60.9697,60.9697,34200.0
2013-09-05 10:30:00,82.96,82.98,82.71,82.75,70500.0,60.9697,60.9844,60.786,60.8154,70500.0
2013-09-05 10:35:00,82.76,82.83,82.73,82.83,43500.0,60.8227,60.8742,60.8007,60.8742,43500.0
2013-09-05 10:40:00,82.82,82.9,82.8,82.88,61400.0,60.8668,60.9256,60.8521,60.9109,61400.0
2013-09-05 10:45:00,82.88,82.94,82.8,82.86,76800.0,60.9109,60.955,60.8521,60.8962,76800.0
2013-09-05 10:50:00,82.86,82.97,82.85,82.95,42300.0,60.8962,60.977,60.8889,60.9623,42300.0
2013-09-05 10:55:00,82.95,83.03,82.92,82.95,54500.0,60.9623,61.0211,60.9403,60.9623,54500.0
2013-09-05 11:00:00,82.95,83.0,82.92,82.99,35400.0,60.9623,60.9991,60.9403,60.9917,35400.0
2013-09-05 11:05:00,82.97,83.01,82.95,83.0,42900.0,60.977,61.0064,60.9623,60.9991,42900.0
2013-09-05 11:10:00,83.0,83.0,82.94,82.94,28000.0,60.9991,60.9991,60.955,60.955,28000.0
2013-09-05 11:15:00,82.93,82.95,82.87,82.88,23100.0,60.9476,60.9623,60.9035,60.9109,23100.0
2013-09-05 11:20:00,82.89,82.89,82.81,82.84,48800.0,60.9182,60.9182,60.8595,60.8815,48800.0
2013-09-05 11:25:00,82.84,82.94,82.84,82.88,28700.0,60.8815,60.955,60.8815,60.9109,28700.0
2013-09-05 11:30:00,82.89,82.9,82.84,82.89,23400.0,60.9182,60.9256,60.8815,60.9182,23400.0
2013-09-05 11:35:00,82.88,82.89,82.86,82.88,19700.0,60.9109,60.9182,60.8962,60.9109,19700.0
2013-09-05 11:40:00,82.89,82.95,82.89,82.92,16800.0,60.9182,60.9623,60.9182,60.9403,16800.0
2013-09-05 11:45:00,82.93,82.94,82.81,82.91,90700.0,60.9476,60.955,60.8595,60.9329,90700.0
2013-09-05 11:50:00,82.93,83.0,82.91,82.98,30800.0,60.9476,60.9991,60.9329,60.9844,30800.0
2013-09-05 11:55:00,82.97,82.98,82.94,82.98,20300.0,60.977,60.9844,60.955,60.9844,20300.0
2013-09-05 12:00:00,82.98,83.06,82.97,83.06,34100.0,60.9844,61.0432,60.977,61.0432,34100.0
2013-09-05 12:05:00,83.07,83.13,83.03,83.06,32500.0,61.0505,61.0946,61.0211,61.0432,32500.0
2013-09-05 12:10:00,83.05,83.12,83.04,83.11,28400.0,61.0358,61.0873,61.0285,61.0799,28400.0
2013-09-05 12:15:00,83.1,83.12,83.07,83.09,26600.0,61.0726,61.0873,61.0505,61.0652,26600.0
2013-09-05 12:20:00,83.09,83.12,83.07,83.08,22200.0,61.0652,61.0873,61.0505,61.0579,22200.0
2013-09-05 12:25:00,83.07,83.15,83.05,83.14,21700.0,61.0505,61.1093,61.0358,61.102,21700.0
2013-09-05 12:30:00,83.14,83.17,83.09,83.16,28600.0,61.102,61.124,61.0652,61.1167,28600.0
2013-09-05 12:35:00,83.15,83.16,83.09,83.11,14000.0,61.1093,61.1167,61.0652,61.0799,14000.0
2013-09-05 12:40:00,83.11,83.17,83.09,83.17,26600.0,61.0799,61.124,61.0652,61.124,26600.0
2013-09-05 12:45:00,83.17,83.25,83.17,83.22,30300.0,61.124,61.1828,61.124,61.1608,30300.0
2013-09-05 12:50:00,83.23,83.25,83.2,83.22,25300.0,61.1681,61.1828,61.1461,61.1608,25300.0
2013-09-05 12:55:00,83.25,83.29,83.23,83.25,17800.0,61.1828,61.2122,61.1681,61.1828,17800.0
2013-09-05 13:00:00,83.25,83.33,83.24,83.3,19800.0,61.1828,61.2416,61.1755,61.2196,19800.0
2013-09-05 13:05:00,83.3,83.4,83.3,83.4,26200.0,61.2196,61.2931,61.2196,61.2931,26200.0
2013-09-05 13:10:00,83.4,83.42,83.36,83.4,34400.0,61.2931,61.3078,61.2637,61.2931,34400.0
2013-09-05 13:15:00,83.41,83.43,83.36,83.42,21200.0,61.3004,61.3151,61.2637,61.3078,21200.0
2013-09-05 13:20:00,83.42,83.49,83.42,83.48,20600.0,61.3078,61.3592,61.3078,61.3519,20600.0
2013-09-05 13:25:00,83.47,83.47,83.4,83.41,11900.0,61.3445,61.3445,61.2931,61.3004,11900.0
2013-09-05 13:30:00,83.41,83.42,83.38,83.4,17100.0,61.3004,61.3078,61.2784,61.2931,17100.0
2013-09-05 13:35:00,83.39,83.45,83.39,83.42,28000.0,61.2857,61.3298,61.2857,61.3078,28000.0
2013-09-05 13:40:00,83.43,83.5,83.41,83.49,22100.0,61.3151,61.3666,61.3004,61.3592,22100.0
2013-09-05 13:45:00,83.49,83.52,83.46,83.47,21700.0,61.3592,61.3813,61.3372,61.3445,21700.0
2013-09-05 13:50:00,83.46,83.49,83.35,83.36,42000.0,61.3372,61.3592,61.2563,61.2637,42000.0
2013-09-05 13:55:00,83.35,83.4,83.31,83.33,29600.0,61.2563,61.2931,61.2269,61.2416,29600.0
2013-09-05 14:00:00,83.33,83.33,83.25,83.27,26700.0,61.2416,61.2416,61.1828,61.1975,26700.0
2013-09-05 14:05:00,83.26,83.34,83.24,83.32,26600.0,61.1902,61.249,61.1755,61.2343,26600.0
2013-09-05 14:10:00,83.31,83.32,83.29,83.32,12400.0,61.2269,61.2343,61.2122,61.2343,12400.0
2013-09-05 14:15:00,83.31,83.36,83.25,83.26,34600.0,61.2269,61.2637,61.1828,61.1902,34600.0
2013-09-05 14:20:00,83.26,83.26,83.13,83.14,36600.0,61.1902,61.1902,61.0946,61.102,36600.0
2013-09-05 14:25:00,83.13,83.16,83.11,83.14,34800.0,61.0946,61.1167,61.0799,61.102,34800.0
2013-09-05 14:30:00,83.15,83.21,83.13,83.15,28700.0,61.1093,61.1534,61.0946,61.1093,28700.0
2013-09-05 14:35:00,83.15,83.15,83.09,83.14,32600.0,61.1093,61.1093,61.0652,61.102,32600.0
2013-09-05 14:40:00,83.14,83.17,83.06,83.08,31600.0,61.102,61.124,61.0432,61.0579,31600.0
2013-09-05 14:45:00,83.07,83.07,82.96,82.96,40800.0,61.0505,61.0505,60.9697,60.9697,40800.0
2013-09-05 14:50:00,82.96,83.1,82.95,83.07,60600.0,60.9697,61.0726,60.9623,61.0505,60600.0
2013-09-05 14:55:00,83.06,83.07,83.01,83.04,34700.0,61.0432,61.0505,61.0064,61.0285,34700.0
2013-09-05 15:00:00,83.04,83.08,83.0,83.01,39500.0,61.0285,61.0579,60.9991,61.0064,39500.0
2013-09-05 15:05:00,83.01,83.01,82.92,82.98,47500.0,61.0064,61.0064,60.9403,60.9844,47500.0
2013-09-05 15:10:00,82.97,83.05,82.97,83.01,30900.0,60.977,61.0358,60.977,61.0064,30900.0
2013-09-05 15:15:00,83.01,83.04,82.96,83.0,87200.0,61.0064,61.0285,60.9697,60.9991,87200.0
2013-09-05 15:20:00,83.0,83.01,82.95,82.96,24300.0,60.9991,61.0064,60.9623,60.9697,24300.0
2013-09-05 15:25:00,82.96,82.96,82.88,82.9,54500.0,60.9697,60.9697,60.9109,60.9256,54500.0
2013-09-05 15:30:00,82.9,82.9,82.84,82.89,83300.0,60.9256,60.9256,60.8815,60.9182,83300.0
2013-09-05 15:35:00,82.88,82.95,82.86,82.93,54000.0,60.9109,60.9623,60.8962,60.9476,54000.0
2013-09-05 15:40:00,82.93,83.01,82.92,82.94,60700.0,60.9476,61.0064,60.9403,60.955,60700.0
2013-09-05 15:45:00,82.95,83.03,82.92,83.01,68300.0,60.9623,61.0211,60.9403,61.0064,68300.0
2013-09-05 15:50:00,83.0,83.01,82.96,82.98,72900.0,60.9991,61.0064,60.9697,60.9844,72900.0
2013-09-05 15:55:00,82.98,83.0,82.95,82.97,210200.0,60.9844,60.9991,60.9623,60.977,210200.0
2013-09-06 09:30:00,83.34,83.34,83.05,83.16,92600.0,61.249,61.249,61.0358,61.1167,92600.0
2013-09-06 09:35:00,83.17,83.42,83.12,83.15,70200.0,61.124,61.3078,61.0873,61.1093,70200.0
2013-09-06 09:40:00,83.16,83.19,82.55,82.61,111200.0,61.1167,61.1387,60.6684,60.7125,111200.0
2013-09-06 09:45:00,82.62,82.82,82.4,82.77,172300.0,60.7198,60.8668,60.5581,60.8301,172300.0
2013-09-06 09:50:00,82.76,82.89,82.67,82.74,50600.0,60.8227,60.9182,60.7566,60.808,50600.0
2013-09-06 09:55:00,82.72,82.83,82.63,82.66,43300.0,60.7933,60.8742,60.7272,60.7492,43300.0
2013-09-06 10:00:00,82.67,82.67,82.47,82.55,59000.0,60.7566,60.7566,60.6096,60.6684,59000.0
2013-09-06 10:05:00,82.55,82.79,82.51,82.7,33700.0,60.6684,60.8448,60.639,60.7786,33700.0
2013-09-06 10:10:00,82.71,82.82,82.62,82.7,54200.0,60.786,60.8668,60.7198,60.7786,54200.0
2013-09-06 10:15:00,82.72,82.95,82.7,82.88,45400.0,60.7933,60.9623,60.7786,60.9109,45400.0
2013-09-06 10:20:00,82.86,82.93,82.8,82.82,15200.0,60.8962,60.9476,60.8521,60.8668,15200.0
2013-09-06 10:25:00,82.79,82.99,82.79,82.99,36400.0,60.8448,60.9917,60.8448,60.9917,36400.0
2013-09-06 10:30:00,82.99,83.09,82.97,83.01,39200.0,60.9917,61.0652,60.977,61.0064,39200.0
2013-09-06 10:35:00,83.01,83.08,83.01,83.06,22500.0,61.0064,61.0579,61.0064,61.0432,22500.0
2013-09-06 10:40:00,83.06,83.23,83.06,83.22,80100.0,61.0432,61.1681,61.0432,61.1608,80100.0
2013-09-06 10:45:00,83.22,83.3,83.15,83.15,41100.0,61.1608,61.2196,61.1093,61.1093,41100.0
2013-09-06 10:50:00,83.16,83.3,83.16,83.22,60900.0,61.1167,61.2196,61.1167,61.1608,60900.0
2013-09-06 10:55:00,83.22,83.47,83.21,83.4,88500.0,61.1608,61.3445,61.1534,61.2931,88500.0
2013-09-06 11:00:00,83.4,83.6,83.4,83.59,79600.0,61.2931,61.44,61.2931,61.4327,79600.0
2013-09-06 11:05:00,83.6,83.86,83.6,83.84,168600.0,61.44,61.6311,61.44,61.6164,168600.0
2013-09-06 11:10:00,83.85,84.03,83.83,83.92,135500.0,61.6238,61.7561,61.6091,61.6752,135500.0
2013-09-06 11:15:00,83.93,83.98,83.89,83.94,42200.0,61.6826,61.7193,61.6532,61.6899,42200.0
2013-09-06 11:20:00,83.95,83.99,83.92,83.94,22000.0,61.6973,61.7267,61.6752,61.6899,22000.0
2013-09-06 11:25:00,83.96,83.99,83.93,83.97,29100.0,61.7046,61.7267,61.6826,61.712,29100.0
2013-09-06 11:30:00,83.98,84.17,83.97,84.17,84000.0,61.7193,61.859,61.712,61.859,84000.0
2013-09-06 11:35:00,84.16,84.17,83.99,84.02,87800.0,61.8516,61.859,61.7267,61.7487,87800.0
2013-09-06 11:40:00,84.02,84.07,83.89,83.89,58400.0,61.7487,61.7855,61.6532,61.6532,58400.0
2013-09-06 11:45:00,83.89,83.92,83.83,83.9,37000.0,61.6532,61.6752,61.6091,61.6605,37000.0
2013-09-06 11:50:00,83.9,83.91,83.78,83.83,40100.0,61.6605,61.6679,61.5723,61.6091,40100.0
2013-09-06 11:55:00,83.82,83.87,83.78,83.86,47700.0,61.6017,61.6385,61.5723,61.6311,47700.0
2013-09-06 12:00:00,83.87,83.94,83.85,83.88,32200.0,61.6385,61.6899,61.6238,61.6458,32200.0
2013-09-06 12:05:00,83.86,83.91,83.82,83.87,29200.0,61.6311,61.6679,61.6017,61.6385,29200.0
2013-09-06 12:10:00,83.87,83.93,83.87,83.91,20200.0,61.6385,61.6826,61.6385,61.6679,20200.0
2013-09-06 12:15:00,83.9,83.95,83.88,83.91,38200.0,61.6605,61.6973,61.6458,61.6679,38200.0
2013-09-06 12:20:00,83.91,83.91,83.82,83.86,30900.0,61.6679,61.6679,61.6017,61.6311,30900.0
2013-09-06 12:25:00,83.84,83.89,83.82,83.88,42100.0,61.6164,61.6532,61.6017,61.6458,42100.0
2013-09-06 12:30:00,83.87,83.92,83.87,83.88,19500.0,61.6385,61.6752,61.6385,61.6458,19500.0
2013-09-06 12:35:00,83.88,83.9,83.83,83.84,35400.0,61.6458,61.6605,61.6091,61.6164,35400.0
2013-09-06 12:40:00,83.85,83.85,83.71,83.81,34300.0,61.6238,61.6238,61.5209,61.5944,34300.0
2013-09-06 12:45:00,83.79,83.81,83.69,83.69,31700.0,61.5797,61.5944,61.5062,61.5062,31700.0
2013-09-06 12:50:00,83.69,83.73,83.67,83.73,10300.0,61.5062,61.5356,61.4915,61.5356,10300.0
2013-09-06 12:55:00,83.73,83.77,83.69,83.77,24100.0,61.5356,61.565,61.5062,61.565,24100.0
2013-09-06 13:00:00,83.77,83.81,83.74,83.76,18600.0,61.565,61.5944,61.5429,61.5576,18600.0
2013-09-06 13:05:00,83.77,83.81,83.75,83.81,12000.0,61.565,61.5944,61.5503,61.5944,12000.0
2013-09-06 13:10:00,83.8,83.81,83.74,83.8,41400.0,61.587,61.5944,61.5429,61.587,41400.0
2013-09-06 13:15:00,83.78,83.93,83.78,83.91,56300.0,61.5723,61.6826,61.5723,61.6679,56300.0
2013-09-06 13:20:00,83.92,83.95,83.84,83.84,25400.0,61.6752,61.6973,61.6164,61.6164,25400.0
2013-09-06 13:25:00,83.83,83.89,83.8,83.85,24200.0,61.6091,61.6532,61.587,61.6238,24200.0
2013-09-06 13:30:00,83.84,83.91,83.81,83.91,21200.0,61.6164,61.6679,61.5944,61.6679,21200.0
2013-09-06 13:35:00,83.89,83.9,83.86,83.88,13500.0,61.6532,61.6605,61.6311,61.6458,13500.0
2013-09-06 13:40:00,83.86,83.98,83.83,83.92,40600.0,61.6311,61.7193,61.6091,61.6752,40600.0
2013-09-06 13:45:00,83.92,84.06,83.91,84.03,53900.0,61.6752,61.7781,61.6679,61.7561,53900.0
2013-09-06 13:50:00,84.03,84.22,84.03,84.11,75000.0,61.7561,61.8957,61.7561,61.8149,75000.0
2013-09-06 13:55:00,84.1,84.11,83.99,84.01,24000.0,61.8075,61.8149,61.7267,61.7414,24000.0
2013-09-06 14:00:00,84.01,84.04,83.93,83.93,39900.0,61.7414,61.7634,61.6826,61.6826,39900.0
2013-09-06 14:05:00,83.93,84.1,83.9,84.03,33300.0,61.6826,61.8075,61.6605,61.7561,33300.0
2013-09-06 14:10:00,84.03,84.03,83.92,83.93,20100.0,61.7561,61.7561,61.6752,61.6826,20100.0
2013-09-06 14:15:00,83.94,83.97,83.91,83.92,16900.0,61.6899,61.712,61.6679,61.6752,16900.0
2013-09-06 14:20:00,83.92,83.95,83.88,83.95,16500.0,61.6752,61.6973,61.6458,61.6973,16500.0
2013-09-06 14:25:00,83.96,84.02,83.94,83.98,35300.0,61.7046,61.7487,61.6899,61.7193,35300.0
2013-09-06 14:30:00,83.98,83.98,83.87,83.88,27900.0,61.7193,61.7193,61.6385,61.6458,27900.0
2013-09-06 14:35:00,83.88,84.0,83.88,83.94,17100.0,61.6458,61.734,61.6458,61.6899,17100.0
2013-09-06 14:40:00,83.93,83.97,83.89,83.89,34000.0,61.6826,61.712,61.6532,61.6532,34000.0
2013-09-06 14:45:00,83.89,83.94,83.83,83.94,22000.0,61.6532,61.6899,61.6091,61.6899,22000.0
2013-09-06 14:50:00,83.92,83.97,83.9,83.91,18200.0,61.6752,61.712,61.6605,61.6679,18200.0
2013-09-06 14:55:00,83.9,83.91,83.8,83.86,23600.0,61.6605,61.6679,61.587,61.6311,23600.0
2013-09-06 15:00:00,83.85,83.88,83.82,83.88,24200.0,61.6238,61.6458,61.6017,61.6458,24200.0
2013-09-06 15:05:00,83.87,83.92,83.72,83.79,50400.0,61.6385,61.6752,61.5282,61.5797,50400.0
2013-09-06 15:10:00,83.78,83.81,83.62,83.67,48000.0,61.5723,61.5944,61.4547,61.4915,48000.0
2013-09-06 15:15:00,83.67,83.74,83.66,83.69,41800.0,61.4915,61.5429,61.4841,61.5062,41800.0
2013-09-06 15:20:00,83.7,83.76,83.66,83.7,87000.0,61.5135,61.5576,61.4841,61.5135,87000.0
2013-09-06 15:25:00,83.69,83.73,83.65,83.65,85500.0,61.5062,61.5356,61.4768,61.4768,85500.0
2013-09-06 15:30:00,83.66,83.68,83.61,83.65,49400.0,61.4841,61.4988,61.4474,61.4768,49400.0
2013-09-06 15:35:00,83.66,83.66,83.55,83.65,99000.0,61.4841,61.4841,61.4033,61.4768,99000.0
2013-09-06 15:40:00,83.64,83.67,83.55,83.56,93800.0,61.4694,61.4915,61.4033,61.4106,93800.0
2013-09-06 15:45:00,83.55,83.56,83.42,83.42,122600.0,61.4033,61.4106,61.3078,61.3078,122600.0
2013-09-06 15:50:00,83.43,83.49,83.42,83.48,91200.0,61.3151,61.3592,61.3078,61.3519,91200.0
2013-09-06 15:55:00,83.49,83.51,83.35,83.38,263000.0,61.3592,61.3739,61.2563,61.2784,263000.0
2013-09-09 09:30:00,84.17,84.55,84.02,84.48,188600.0,61.859,62.1382,61.7487,62.0868,188600.0
2013-09-09 09:35:00,84.51,84.89,84.45,84.8,188900.0,62.1088,62.3881,62.0647,62.322,188900.0
2013-09-09 09:40:00,84.81,85.01,84.8,84.96,169200.0,62.3293,62.4763,62.322,62.4395,169200.0
2013-09-09 09:45:00,84.95,84.99,84.78,84.78,108200.0,62.4322,62.4616,62.3073,62.3073,108200.0
2013-09-09 09:50:00,84.79,85.13,84.75,85.13,155900.0,62.3146,62.5645,62.2852,62.5645,155900.0
2013-09-09 09:55:00,85.14,85.32,85.08,85.28,210500.0,62.5718,62.7041,62.5277,62.6747,210500.0
2013-09-09 10:00:00,85.29,85.37,85.09,85.09,136800.0,62.6821,62.7409,62.5351,62.5351,136800.0
2013-09-09 10:05:00,85.09,85.11,84.67,84.69,150300.0,62.5351,62.5498,62.2264,62.2411,150300.0
2013-09-09 10:10:00,84.69,85.11,84.67,85.07,108400.0,62.2411,62.5498,62.2264,62.5204,108400.0
2013-09-09 10:15:00,85.08,85.3,85.08,85.2,111400.0,62.5277,62.6894,62.5277,62.6159,111400.0
2013-09-09 10:20:00,85.21,85.32,85.2,85.22,56900.0,62.6233,62.7041,62.6159,62.6306,56900.0
2013-09-09 10:25:00,85.22,85.28,85.15,85.17,86000.0,62.6306,62.6747,62.5792,62.5939,86000.0
2013-09-09 10:30:00,85.17,85.35,85.13,85.35,85100.0,62.5939,62.7262,62.5645,62.7262,85100.0
2013-09-09 10:35:00,85.35,85.37,85.26,85.26,80600.0,62.7262,62.7409,62.66,62.66,80600.0
2013-09-09 10:40:00,85.27,85.38,85.25,85.34,89500.0,62.6674,62.7482,62.6527,62.7188,89500.0
2013-09-09 10:45:00,85.34,85.43,85.24,85.41,63500.0,62.7188,62.785,62.6453,62.7703,63500.0
2013-09-09 10:50:00,85.4,85.41,85.33,85.34,67900.0,62.7629,62.7703,62.7115,62.7188,67900.0
2013-09-09 10:55:00,85.33,85.42,85.29,85.38,67500.0,62.7115,62.7776,62.6821,62.7482,67500.0
2013-09-09 11:00:00,85.38,85.48,85.36,85.47,71100.0,62.7482,62.8217,62.7335,62.8144,71100.0
2013-09-09 11:05:00,85.48,85.58,85.48,85.54,109800.0,62.8217,62.8952,62.8217,62.8658,109800.0
2013-09-09 11:10:00,85.55,85.7,85.53,85.68,98600.0,62.8732,62.9834,62.8585,62.9687,98600.0
2013-09-09 11:15:00,85.67,85.69,85.49,85.49,102900.0,62.9613,62.976,62.8291,62.8291,102900.0
2013-09-09 11:20:00,85.49,85.5,85.28,85.29,75000.0,62.8291,62.8364,62.6747,62.6821,75000.0
2013-09-09 11:25:00,85.28,85.43,85.28,85.42,48100.0,62.6747,62.785,62.6747,62.7776,48100.0
2013-09-09 11:30:00,85.41,85.46,85.36,85.42,41100.0,62.7703,62.807,62.7335,62.7776,41100.0
2013-09-09 11:35:00,85.41,85.48,85.35,85.47,47900.0,62.7703,62.8217,62.7262,62.8144,47900.0
2013-09-09 11:40:00,85.48,85.5,85.42,85.45,41600.0,62.8217,62.8364,62.7776,62.7997,41600.0
2013-09-09 11:45:00,85.45,85.46,85.37,85.45,23700.0,62.7997,62.807,62.7409,62.7997,23700.0
2013-09-09 11:50:00,85.44,85.52,85.43,85.44,50900.0,62.7923,62.8511,62.785,62.7923,50900.0
2013-09-09 11:55:00,85.43,85.49,85.4,85.44,31100.0,62.785,62.8291,62.7629,62.7923,31100.0
2013-09-09 12:00:00,85.44,85.51,85.4,85.48,76300.0,62.7923,62.8438,62.7629,62.8217,76300.0
2013-09-09 12:05:00,85.48,85.53,85.41,85.53,35400.0,62.8217,62.8585,62.7703,62.8585,35400.0
2013-09-09 12:10:00,85.52,85.69,85.46,85.69,111700.0,62.8511,62.976,62.807,62.976,111700.0
2013-09-09 12:15:00,85.68,85.68,85.61,85.64,42900.0,62.9687,62.9687,62.9173,62.9393,42900.0
2013-09-09 12:20:00,85.64,85.72,85.64,85.69,69400.0,62.9393,62.9981,62.9393,62.976,69400.0
2013-09-09 12:25:00,85.71,85.74,85.66,85.73,55700.0,62.9907,63.0128,62.954,63.0054,55700.0
2013-09-09 12:30:00,85.74,85.82,85.72,85.75,82400.0,63.0128,63.0716,62.9981,63.0201,82400.0
2013-09-09 12:35:00,85.76,85.83,85.74,85.79,99400.0,63.0275,63.0789,63.0128,63.0495,99400.0
2013-09-09 12:40:00,85.79,85.82,85.74,85.82,39000.0,63.0495,63.0716,63.0128,63.0716,39000.0
2013-09-09 12:45:00,85.81,85.82,85.73,85.75,47200.0,63.0642,63.0716,63.0054,63.0201,47200.0
2013-09-09 12:50:00,85.75,85.78,85.72,85.78,28900.0,63.0201,63.0422,62.9981,63.0422,28900.0
2013-09-09 12:55:00,85.78,85.81,85.72,85.78,39000.0,63.0422,63.0642,62.9981,63.0422,39000.0
2013-09-09 13:00:00,85.78,85.83,85.73,85.83,35400.0,63.0422,63.0789,63.0054,63.0789,35400.0
2013-09-09 13:05:00,85.83,85.85,85.79,85.83,37000.0,63.0789,63.0936,63.0495,63.0789,37000.0
2013-09-09 13:10:00,85.83,85.88,85.8,85.87,49100.0,63.0789,63.1157,63.0569,63.1083,49100.0
2013-09-09 13:15:00,85.87,85.89,85.84,85.89,35000.0,63.1083,63.123,63.0863,63.123,35000.0
2013-09-09 13:20:00,85.89,85.98,85.88,85.88,55500.0,63.123,63.1892,63.1157,63.1157,55500.0
2013-09-09 13:25:00,85.88,85.92,85.85,85.87,58600.0,63.1157,63.1451,63.0936,63.1083,58600.0
2013-09-09 13:30:00,85.87,85.94,85.87,85.87,40200.0,63.1083,63.1598,63.1083,63.1083,40200.0
2013-09-09 13:35:00,85.87,85.9,85.84,85.87,33500.0,63.1083,63.1304,63.0863,63.1083,33500.0
2013-09-09 13:40:00,85.87,85.94,85.85,85.91,29100.0,63.1083,63.1598,63.0936,63.1377,29100.0
2013-09-09 13:45:00,85.9,85.93,85.85,85.85,27200.0,63.1304,63.1524,63.0936,63.0936,27200.0
2013-09-09 13:50:00,85.85,85.95,85.85,85.94,40800.0,63.0936,63.1671,63.0936,63.1598,40800.0
2013-09-09 13:55:00,85.95,85.98,85.9,85.98,54500.0,63.1671,63.1892,63.1304,63.1892,54500.0
2013-09-09 14:00:00,85.99,86.0,85.93,85.95,78800.0,63.1965,63.2039,63.1524,63.1671,78800.0
2013-09-09 14:05:00,85.95,85.97,85.9,85.91,37700.0,63.1671,63.1818,63.1304,63.1377,37700.0
2013-09-09 14:10:00,85.9,85.92,85.84,85.87,46100.0,63.1304,63.1451,63.0863,63.1083,46100.0
2013-09-09 14:15:00,85.87,86.03,85.86,86.03,75500.0,63.1083,63.2259,63.101,63.2259,75500.0
2013-09-09 14:20:00,86.02,86.03,85.99,86.01,35600.0,63.2186,63.2259,63.1965,63.2112,35600.0
2013-09-09 14:25:00,85.99,86.0,85.86,85.86,25400.0,63.1965,63.2039,63.101,63.101,25400.0
2013-09-09 14:30:00,85.86,86.01,85.85,85.86,59400.0,63.101,63.2112,63.0936,63.101,59400.0
2013-09-09 14:35:00,85.86,85.93,85.84,85.89,46400.0,63.101,63.1524,63.0863,63.123,46400.0
2013-09-09 14:40:00,85.89,85.97,85.86,85.93,46300.0,63.123,63.1818,63.101,63.1524,46300.0
2013-09-09 14:45:00,85.92,85.93,85.88,85.9,30800.0,63.1451,63.1524,63.1157,63.1304,30800.0
2013-09-09 14:50:00,85.89,85.9,85.84,85.85,49100.0,63.123,63.1304,63.0863,63.0936,49100.0
2013-09-09 14:55:00,85.85,85.9,85.8,85.8,59800.0,63.0936,63.1304,63.0569,63.0569,59800.0
2013-09-09 15:00:00,85.81,85.81,85.77,85.78,70100.0,63.0642,63.0642,63.0348,63.0422,70100.0
2013-09-09 15:05:00,85.77,85.84,85.76,85.83,81400.0,63.0348,63.0863,63.0275,63.0789,81400.0
2013-09-09 15:10:00,85.83,85.88,85.79,85.86,62500.0,63.0789,63.1157,63.0495,63.101,62500.0
2013-09-09 15:15:00,85.86,85.97,85.86,85.95,46800.0,63.101,63.1818,63.101,63.1671,46800.0
2013-09-09 15:20:00,85.95,85.95,85.82,85.82,69600.0,63.1671,63.1671,63.0716,63.0716,69600.0
2013-09-09 15:25:00,85.82,85.82,85.71,85.73,79700.0,63.0716,63.0716,62.9907,63.0054,79700.0
2013-09-09 15:30:00,85.74,85.81,85.72,85.72,90100.0,63.0128,63.0642,62.9981,62.9981,90100.0
2013-09-09 15:35:00,85.73,85.75,85.65,85.65,83300.0,63.0054,63.0201,62.9467,62.9467,83300.0
2013-09-09 15:40:00,85.65,85.65,85.52,85.52,128000.0,62.9467,62.9467,62.8511,62.8511,128000.0
2013-09-09 15:45:00,85.52,85.65,85.52,85.65,119100.0,62.8511,62.9467,62.8511,62.9467,119100.0
2013-09-09 15:50:00,85.65,85.66,85.64,85.65,138200.0,62.9467,62.954,62.9393,62.9467,138200.0
2013-09-09 15:55:00,85.65,85.66,85.56,85.58,267700.0,62.9467,62.954,62.8805,62.8952,267700.0
2013-09-10 09:30:00,86.81,86.89,86.45,86.46,438200.0,63.7992,63.858,63.5346,63.5419,438200.0
2013-09-10 09:35:00,86.45,86.79,86.26,86.68,197100.0,63.5346,63.7845,63.395,63.7036,197100.0
2013-09-10 09:40:00,86.68,86.69,86.18,86.56,143000.0,63.7036,63.711,63.3362,63.6154,143000.0
2013-09-10 09:45:00,86.57,86.65,86.42,86.63,158400.0,63.6228,63.6816,63.5125,63.6669,158400.0
2013-09-10 09:50:00,86.63,86.79,86.63,86.7,86100.0,63.6669,63.7845,63.6669,63.7183,86100.0
2013-09-10 09:55:00,86.7,86.86,86.59,86.62,136700.0,63.7183,63.8359,63.6375,63.6595,136700.0
2013-09-10 10:00:00,86.62,86.77,86.59,86.61,72000.0,63.6595,63.7698,63.6375,63.6522,72000.0
2013-09-10 10:05:00,86.6,86.74,86.58,86.6,102900.0,63.6448,63.7477,63.6301,63.6448,102900.0
2013-09-10 10:10:00,86.62,86.72,86.55,86.72,77100.0,63.6595,63.733,63.6081,63.733,77100.0
2013-09-10 10:15:00,86.72,86.72,86.49,86.49,88400.0,63.733,63.733,63.564,63.564,88400.0
2013-09-10 10:20:00,86.5,86.53,86.46,86.5,76900.0,63.5713,63.5934,63.5419,63.5713,76900.0
2013-09-10 10:25:00,86.5,86.71,86.44,86.71,104100.0,63.5713,63.7257,63.5272,63.7257,104100.0
2013-09-10 10:30:00,86.71,86.81,86.67,86.67,114700.0,63.7257,63.7992,63.6963,63.6963,114700.0
2013-09-10 10:35:00,86.68,86.75,86.64,86.72,59400.0,63.7036,63.7551,63.6742,63.733,59400.0
2013-09-10 10:40:00,86.72,86.83,86.69,86.81,55600.0,63.733,63.8139,63.711,63.7992,55600.0
2013-09-10 10:45:00,86.81,86.81,86.73,86.74,112300.0,63.7992,63.7992,63.7404,63.7477,112300.0
2013-09-10 10:50:00,86.75,86.77,86.65,86.69,54800.0,63.7551,63.7698,63.6816,63.711,54800.0
2013-09-10 10:55:00,86.68,86.74,86.63,86.63,119400.0,63.7036,63.7477,63.6669,63.6669,119400.0
2013-09-10 11:00:00,86.63,86.67,86.51,86.52,64900.0,63.6669,63.6963,63.5787,63.586,64900.0
2013-09-10 11:05:00,86.51,86.55,86.46,86.49,82000.0,63.5787,63.6081,63.5419,63.564,82000.0
2013-09-10 11:10:00,86.5,86.57,86.5,86.53,110800.0,63.5713,63.6228,63.5713,63.5934,110800.0
2013-09-10 11:15:00,86.53,86.62,86.52,86.6,69400.0,63.5934,63.6595,63.586,63.6448,69400.0
2013-09-10 11:20:00,86.6,86.69,86.6,86.65,98000.0,63.6448,63.711,63.6448,63.6816,98000.0
2013-09-10 11:25:00,86.65,86.78,86.63,86.74,106100.0,63.6816,63.7771,63.6669,63.7477,106100.0
2013-09-10 11:30:00,86.75,86.75,86.42,86.43,150200.0,63.7551,63.7551,63.5125,63.5199,150200.0
2013-09-10 11:35:00,86.42,86.44,86.28,86.34,74300.0,63.5125,63.5272,63.4097,63.4538,74300.0
2013-09-10 11:40:00,86.33,86.39,86.29,86.3,45200.0,63.4464,63.4905,63.417,63.4244,45200.0
2013-09-10 11:45:00,86.29,86.31,86.18,86.2,71700.0,63.417,63.4317,63.3362,63.3509,71700.0
2013-09-10 11:50:00,86.21,86.34,86.19,86.31,55700.0,63.3582,63.4538,63.3435,63.4317,55700.0
2013-09-10 11:55:00,86.31,86.45,86.3,86.37,54400.0,63.4317,63.5346,63.4244,63.4758,54400.0
2013-09-10 12:00:00,86.38,86.48,86.35,86.43,63800.0,63.4831,63.5566,63.4611,63.5199,63800.0
2013-09-10 12:05:00,86.44,86.52,86.42,86.5,33100.0,63.5272,63.586,63.5125,63.5713,33100.0
2013-09-10 12:10:00,86.5,86.51,86.39,86.41,25400.0,63.5713,63.5787,63.4905,63.5052,25400.0
2013-09-10 12:15:00,86.42,86.49,86.41,86.44,37000.0,63.5125,63.564,63.5052,63.5272,37000.0
2013-09-10 12:20:00,86.43,86.54,86.42,86.42,66400.0,63.5199,63.6007,63.5125,63.5125,66400.0
2013-09-10 12:25:00,86.42,86.51,86.39,86.45,50100.0,63.5125,63.5787,63.4905,63.5346,50100.0
2013-09-10 12:30:00,86.45,86.5,86.43,86.5,31600.0,63.5346,63.5713,63.5199,63.5713,31600.0
2013-09-10 12:35:00,86.5,86.54,86.39,86.39,38200.0,63.5713,63.6007,63.4905,63.4905,38200.0
2013-09-10 12:40:00,86.38,86.41,86.34,86.36,21000.0,63.4831,63.5052,63.4538,63.4685,21000.0
2013-09-10 12:45:00,86.35,86.36,86.29,86.32,57400.0,63.4611,63.4685,63.417,63.4391,57400.0
2013-09-10 12:50:00,86.31,86.36,86.3,86.33,34600.0,63.4317,63.4685,63.4244,63.4464,34600.0
2013-09-10 12:55:00,86.33,86.46,86.31,86.45,45700.0,63.4464,63.5419,63.4317,63.5346,45700.0
2013-09-10 13:00:00,86.46,86.46,86.44,86.44,34400.0,63.5419,63.5419,63.5272,63.5272,34400.0
2013-09-10 13:05:00,86.45,86.55,86.45,86.52,41000.0,63.5346,63.6081,63.5346,63.586,41000.0
2013-09-10 13:10:00,86.53,86.53,86.39,86.41,28300.0,63.5934,63.5934,63.4905,63.5052,28300.0
2013-09-10 13:15:00,86.41,86.51,86.41,86.51,36700.0,63.5052,63.5787,63.5052,63.5787,36700.0
2013-09-10 13:20:00,86.51,86.56,86.45,86.55,29200.0,63.5787,63.6154,63.5346,63.6081,29200.0
2013-09-10 13:25:00,86.53,86.6,86.51,86.56,26300.0,63.5934,63.6448,63.5787,63.6154,26300.0
2013-09-10 13:30:00,86.56,86.59,86.52,86.55,20400.0,63.6154,63.6375,63.586,63.6081,20400.0
2013-09-10 13:35:00,86.55,86.57,86.5,86.57,28100.0,63.6081,63.6228,63.5713,63.6228,28100.0
2013-09-10 13:40:00,86.57,86.61,86.55,86.59,21600.0,63.6228,63.6522,63.6081,63.6375,21600.0
2013-09-10 13:45:00,86.59,86.59,86.51,86.52,19600.0,63.6375,63.6375,63.5787,63.586,19600.0
2013-09-10 13:50:00,86.51,86.55,86.43,86.44,22800.0,63.5787,63.6081,63.5199,63.5272,22800.0
2013-09-10 13:55:00,86.44,86.54,86.43,86.53,28000.0,63.5272,63.6007,63.5199,63.5934,28000.0
2013-09-10 14:00:00,86.52,86.58,86.49,86.49,31300.0,63.586,63.6301,63.564,63.564,31300.0
2013-09-10 14:05:00,86.5,86.53,86.46,86.47,26100.0,63.5713,63.5934,63.5419,63.5493,26100.0
2013-09-10 14:10:00,86.46,86.54,86.43,86.54,37200.0,63.5419,63.6007,63.5199,63.6007,37200.0
2013-09-10 14:15:00,86.54,86.54,86.49,86.49,31200.0,63.6007,63.6007,63.564,63.564,31200.0
2013-09-10 14:20:00,86.5,86.57,86.48,86.53,50700.0,63.5713,63.6228,63.5566,63.5934,50700.0
2013-09-10 14:25:00,86.53,86.53,86.43,86.48,43600.0,63.5934,63.5934,63.5199,63.5566,43600.0
2013-09-10 14:30:00,86.48,86.5,86.44,86.45,61100.0,63.5566,63.5713,63.5272,63.5346,61100.0
2013-09-10 14:35:00,86.45,86.5,86.44,86.49,24100.0,63.5346,63.5713,63.5272,63.564,24100.0
2013-09-10 14:40:00,86.5,86.55,86.49,86.55,35200.0,63.5713,63.6081,63.564,63.6081,35200.0
2013-09-10 14:45:00,86.54,86.57,86.53,86.57,35500.0,63.6007,63.6228,63.5934,63.6228,35500.0
2013-09-10 14:50:00,86.57,86.61,86.53,86.59,75600.0,63.6228,63.6522,63.5934,63.6375,75600.0
2013-09-10 14:55:00,86.58,86.64,86.57,86.6,52100.0,63.6301,63.6742,63.6228,63.6448,52100.0
2013-09-10 15:00:00,86.59,86.6,86.56,86.57,37600.0,63.6375,63.6448,63.6154,63.6228,37600.0
2013-09-10 15:05:00,86.58,86.59,86.53,86.59,51900.0,63.6301,63.6375,63.5934,63.6375,51900.0
2013-09-10 15:10:00,86.6,86.62,86.56,86.58,57900.0,63.6448,63.6595,63.6154,63.6301,57900.0
2013-09-10 15:15:00,86.58,86.61,86.53,86.56,47100.0,63.6301,63.6522,63.5934,63.6154,47100.0
2013-09-10 15:20:00,86.57,86.61,86.54,86.61,61400.0,63.6228,63.6522,63.6007,63.6522,61400.0
2013-09-10 15:25:00,86.61,86.65,86.59,86.64,76400.0,63.6522,63.6816,63.6375,63.6742,76400.0
2013-09-10 15:30:00,86.63,86.68,86.6,86.63,68300.0,63.6669,63.7036,63.6448,63.6669,68300.0
2013-09-10 15:35:00,86.63,86.63,86.57,86.59,74900.0,63.6669,63.6669,63.6228,63.6375,74900.0
2013-09-10 15:40:00,86.6,86.62,86.49,86.49,80000.0,63.6448,63.6595,63.564,63.564,80000.0
2013-09-10 15:45:00,86.49,86.54,86.46,86.49,117800.0,63.564,63.6007,63.5419,63.564,117800.0
2013-09-10 15:50:00,86.5,86.53,86.44,86.45,132700.0,63.5713,63.5934,63.5272,63.5346,132700.0
2013-09-10 15:55:00,86.45,86.62,86.44,86.62,360200.0,63.5346,63.6595,63.5272,63.6595,360200.0
2013-09-11 09:30:00,86.5,86.82,86.45,86.82,142000.0,63.5713,63.8065,63.5346,63.8065,142000.0
2013-09-11 09:35:00,86.8,87.13,86.68,86.73,181400.0,63.7918,64.0343,63.7036,63.7404,181400.0
2013-09-11 09:40:00,86.72,86.73,86.33,86.57,106600.0,63.733,63.7404,63.4464,63.6228,106600.0
2013-09-11 09:45:00,86.54,86.62,86.52,86.52,80300.0,63.6007,63.6595,63.586,63.586,80300.0
2013-09-11 09:50:00,86.53,86.58,86.51,86.54,89700.0,63.5934,63.6301,63.5787,63.6007,89700.0
2013-09-11 09:55:00,86.57,86.57,86.47,86.51,74600.0,63.6228,63.6228,63.5493,63.5787,74600.0
2013-09-11 10:00:00,86.51,86.52,86.46,86.46,84700.0,63.5787,63.586,63.5419,63.5419,84700.0
2013-09-11 10:05:00,86.46,86.52,86.45,86.47,61300.0,63.5419,63.586,63.5346,63.5493,61300.0
2013-09-11 10:10:00,86.45,86.47,86.33,86.33,63600.0,63.5346,63.5493,63.4464,63.4464,63600.0
2013-09-11 10:15:00,86.33,86.55,86.26,86.5,87900.0,63.4464,63.6081,63.395,63.5713,87900.0
2013-09-11 10:20:00,86.51,86.52,86.36,86.38,45300.0,63.5787,63.586,63.4685,63.4831,45300.0
2013-09-11 10:25:00,86.37,86.42,86.34,86.4,34800.0,63.4758,63.5125,63.4538,63.4978,34800.0
2013-09-11 10:30:00,86.4,86.52,86.36,86.48,81600.0,63.4978,63.586,63.4685,63.5566,81600.0
2013-09-11 10:35:00,86.48,86.52,86.46,86.48,43900.0,63.5566,63.586,63.5419,63.5566,43900.0
2013-09-11 10:40:00,86.47,86.53,86.41,86.41,35600.0,63.5493,63.5934,63.5052,63.5052,35600.0
2013-09-11 10:45:00,86.41,86.44,86.35,86.39,40500.0,63.5052,63.5272,63.4611,63.4905,40500.0
2013-09-11 10:50:00,86.38,86.5,86.35,86.43,44400.0,63.4831,63.5713,63.4611,63.5199,44400.0
2013-09-11 10:55:00,86.42,86.47,86.4,86.42,42900.0,63.5125,63.5493,63.4978,63.5125,42900.0
2013-09-11 11:00:00,86.42,86.51,86.42,86.45,32300.0,63.5125,63.5787,63.5125,63.5346,32300.0
2013-09-11 11:05:00,86.44,86.65,86.44,86.62,53200.0,63.5272,63.6816,63.5272,63.6595,53200.0
2013-09-11 11:10:00,86.63,86.7,86.62,86.64,39200.0,63.6669,63.7183,63.6595,63.6742,39200.0
2013-09-11 11:15:00,86.63,86.63,86.51,86.51,33200.0,63.6669,63.6669,63.5787,63.5787,33200.0
2013-09-11 11:20:00,86.51,86.6,86.51,86.6,25600.0,63.5787,63.6448,63.5787,63.6448,25600.0
2013-09-11 11:25:00,86.59,86.61,86.57,86.59,22400.0,63.6375,63.6522,63.6228,63.6375,22400.0
2013-09-11 11:30:00,86.6,86.72,86.58,86.68,37700.0,63.6448,63.733,63.6301,63.7036,37700.0
2013-09-11 11:35:00,86.69,86.75,86.68,86.73,28200.0,63.711,63.7551,63.7036,63.7404,28200.0
2013-09-11 11:40:00,86.73,86.77,86.71,86.76,28400.0,63.7404,63.7698,63.7257,63.7624,28400.0
2013-09-11 11:45:00,86.76,86.77,86.72,86.74,31600.0,63.7624,63.7698,63.733,63.7477,31600.0
2013-09-11 11:50:00,86.74,86.75,86.67,86.67,27300.0,63.7477,63.7551,63.6963,63.6963,27300.0
2013-09-11 11:55:00,86.68,86.68,86.61,86.61,19900.0,63.7036,63.7036,63.6522,63.6522,19900.0
2013-09-11 12:00:00,86.61,86.66,86.57,86.59,37400.0,63.6522,63.6889,63.6228,63.6375,37400.0
2013-09-11 12:05:00,86.59,86.64,86.56,86.61,39100.0,63.6375,63.6742,63.6154,63.6522,39100.0
2013-09-11 12:10:00,86.6,86.68,86.57,86.58,53000.0,63.6448,63.7036,63.6228,63.6301,53000.0
2013-09-11 12:15:00,86.57,86.65,86.55,86.62,35000.0,63.6228,63.6816,63.6081,63.6595,35000.0
2013-09-11 12:20:00,86.62,86.65,86.6,86.65,31100.0,63.6595,63.6816,63.6448,63.6816,31100.0
2013-09-11 12:25:00,86.63,86.63,86.56,86.58,29500.0,63.6669,63.6669,63.6154,63.6301,29500.0
2013-09-11 12:30:00,86.59,86.62,86.54,86.58,24700.0,63.6375,63.6595,63.6007,63.6301,24700.0
2013-09-11 12:35:00,86.56,86.64,86.54,86.64,47100.0,63.6154,63.6742,63.6007,63.6742,47100.0
2013-09-11 12:40:00,86.64,86.65,86.56,86.58,29000.0,63.6742,63.6816,63.6154,63.6301,29000.0
2013-09-11 12:45:00,86.57,86.66,86.57,86.62,45700.0,63.6228,63.6889,63.6228,63.6595,45700.0
2013-09-11 12:50:00,86.63,86.63,86.54,86.54,33000.0,63.6669,63.6669,63.6007,63.6007,33000.0
2013-09-11 12:55:00,86.55,86.59,86.53,86.57,23200.0,63.6081,63.6375,63.5934,63.6228,23200.0
2013-09-11 13:00:00,86.58,86.6,86.54,86.58,23000.0,63.6301,63.6448,63.6007,63.6301,23000.0
2013-09-11 13:05:00,86.59,86.66,86.59,86.63,31100.0,63.6375,63.6889,63.6375,63.6669,31100.0
2013-09-11 13:10:00,86.63,86.64,86.58,86.6,22000.0,63.6669,63.6742,63.6301,63.6448,22000.0
2013-09-11 13:15:00,86.6,86.69,86.58,86.66,33900.0,63.6448,63.711,63.6301,63.6889,33900.0
2013-09-11 13:20:00,86.67,86.73,86.64,86.73,29500.0,63.6963,63.7404,63.6742,63.7404,29500.0
2013-09-11 13:25:00,86.73,86.81,86.73,86.81,28400.0,63.7404,63.7992,63.7404,63.7992,28400.0
2013-09-11 13:30:00,86.8,86.91,86.79,86.82,76900.0,63.7918,63.8727,63.7845,63.8065,76900.0
2013-09-11 13:35:00,86.83,86.97,86.82,86.96,55700.0,63.8139,63.9168,63.8065,63.9094,55700.0
2013-09-11 13:40:00,86.95,87.06,86.95,87.01,84900.0,63.9021,63.9829,63.9021,63.9462,84900.0
2013-09-11 13:45:00,87.01,87.02,86.96,87.01,52100.0,63.9462,63.9535,63.9094,63.9462,52100.0
2013-09-11 13:50:00,87.02,87.02,86.88,86.88,32000.0,63.9535,63.9535,63.8506,63.8506,32000.0
2013-09-11 13:55:00,86.88,86.89,86.82,86.83,30600.0,63.8506,63.858,63.8065,63.8139,30600.0
2013-09-11 14:00:00,86.83,86.85,86.73,86.74,36600.0,63.8139,63.8286,63.7404,63.7477,36600.0
2013-09-11 14:05:00,86.75,86.81,86.71,86.8,42900.0,63.7551,63.7992,63.7257,63.7918,42900.0
2013-09-11 14:10:00,86.8,86.81,86.7,86.74,25200.0,63.7918,63.7992,63.7183,63.7477,25200.0
2013-09-11 14:15:00,86.73,86.81,86.72,86.79,22300.0,63.7404,63.7992,63.733,63.7845,22300.0
2013-09-11 14:20:00,86.79,86.8,86.74,86.75,18400.0,63.7845,63.7918,63.7477,63.7551,18400.0
2013-09-11 14:25:00,86.77,86.84,86.77,86.84,23200.0,63.7698,63.8212,63.7698,63.8212,23200.0
2013-09-11 14:30:00,86.83,86.89,86.83,86.87,27100.0,63.8139,63.858,63.8139,63.8433,27100.0
2013-09-11 14:35:00,86.86,86.87,86.83,86.84,34600.0,63.8359,63.8433,63.8139,63.8212,34600.0
2013-09-11 14:40:00,86.84,86.87,86.83,86.86,33700.0,63.8212,63.8433,63.8139,63.8359,33700.0
2013-09-11 14:45:00,86.86,86.88,86.84,86.85,26000.0,63.8359,63.8506,63.8212,63.8286,26000.0
2013-09-11 14:50:00,86.86,86.9,86.82,86.9,49500.0,63.8359,63.8653,63.8065,63.8653,49500.0
2013-09-11 14:55:00,86.89,86.9,86.84,86.9,57400.0,63.858,63.8653,63.8212,63.8653,57400.0
2013-09-11 15:00:00,86.89,86.98,86.88,86.97,50000.0,63.858,63.9241,63.8506,63.9168,50000.0
2013-09-11 15:05:00,86.97,86.98,86.93,86.95,48100.0,63.9168,63.9241,63.8874,63.9021,48100.0
2013-09-11 15:10:00,86.94,86.95,86.89,86.93,44300.0,63.8947,63.9021,63.858,63.8874,44300.0
2013-09-11 15:15:00,86.92,86.94,86.89,86.9,32300.0,63.88,63.8947,63.858,63.8653,32300.0
2013-09-11 15:20:00,86.91,86.96,86.9,86.93,51000.0,63.8727,63.9094,63.8653,63.8874,51000.0
2013-09-11 15:25:00,86.94,86.97,86.89,86.9,51000.0,63.8947,63.9168,63.858,63.8653,51000.0
2013-09-11 15:30:00,86.9,86.99,86.9,86.98,50700.0,63.8653,63.9315,63.8653,63.9241,50700.0
2013-09-11 15:35:00,86.97,87.07,86.97,87.0,122300.0,63.9168,63.9902,63.9168,63.9388,122300.0
2013-09-11 15:40:00,86.99,87.04,86.95,86.97,82800.0,63.9315,63.9682,63.9021,63.9168,82800.0
2013-09-11 15:45:00,86.98,87.0,86.91,86.93,95800.0,63.9241,63.9388,63.8727,63.8874,95800.0
2013-09-11 15:50:00,86.93,86.95,86.91,86.94,84000.0,63.8874,63.9021,63.8727,63.8947,84000.0
2013-09-11 15:55:00,86.95,87.13,86.95,87.13,269900.0,63.9021,64.0343,63.9021,64.0343,269900.0
2013-09-12 09:30:00,86.94,87.03,86.8,86.92,114400.0,63.8947,63.9609,63.7918,63.88,114400.0
2013-09-12 09:35:00,86.91,86.96,86.76,86.76,47200.0,63.8727,63.9094,63.7624,63.7624,47200.0
2013-09-12 09:40:00,86.8,86.94,86.62,86.92,110400.0,63.7918,63.8947,63.6595,63.88,110400.0
2013-09-12 09:45:00,86.93,87.0,86.86,86.94,53700.0,63.8874,63.9388,63.8359,63.8947,53700.0
2013-09-12 09:50:00,86.95,87.0,86.8,86.99,46800.0,63.9021,63.9388,63.7918,63.9315,46800.0
2013-09-12 09:55:00,86.99,87.06,86.95,87.0,115100.0,63.9315,63.9829,63.9021,63.9388,115100.0
2013-09-12 10:00:00,87.01,87.13,86.87,87.13,43900.0,63.9462,64.0343,63.8433,64.0343,43900.0
2013-09-12 10:05:00,87.12,87.22,87.03,87.07,64100.0,64.027,64.1005,63.9609,63.9902,64100.0
2013-09-12 10:10:00,87.09,87.09,86.95,87.01,31000.0,64.0049,64.0049,63.9021,63.9462,31000.0
2013-09-12 10:15:00,87.03,87.08,86.95,86.97,22100.0,63.9609,63.9976,63.9021,63.9168,22100.0
2013-09-12 10:20:00,86.96,87.14,86.96,87.13,40800.0,63.9094,64.0417,63.9094,64.0343,40800.0
2013-09-12 10:25:00,87.15,87.16,87.01,87.04,27600.0,64.049,64.0564,63.9462,63.9682,27600.0
2013-09-12 10:30:00,87.03,87.11,87.03,87.08,23500.0,63.9609,64.0196,63.9609,63.9976,23500.0
2013-09-12 10:35:00,87.08,87.08,87.0,87.0,36800.0,63.9976,63.9976,63.9388,63.9388,36800.0
2013-09-12 10:40:00,87.0,87.07,86.93,86.96,44900.0,63.9388,63.9902,63.8874,63.9094,44900.0
2013-09-12 10:45:00,86.95,86.95,86.88,86.93,45800.0,63.9021,63.9021,63.8506,63.8874,45800.0
2013-09-12 10:50:00,86.94,86.98,86.94,86.95,18800.0,63.8947,63.9241,63.8947,63.9021,18800.0
2013-09-12 10:55:00,86.97,86.97,86.84,86.85,31700.0,63.9168,63.9168,63.8212,63.8286,31700.0
2013-09-12 11:00:00,86.87,86.97,86.84,86.95,32200.0,63.8433,63.9168,63.8212,63.9021,32200.0
2013-09-12 11:05:00,86.96,87.07,86.95,86.98,59400.0,63.9094,63.9902,63.9021,63.9241,59400.0
2013-09-12 11:10:00,86.99,87.03,86.91,87.03,55100.0,63.9315,63.9609,63.8727,63.9609,55100.0
2013-09-12 11:15:00,87.03,87.05,86.96,87.01,32300.0,63.9609,63.9756,63.9094,63.9462,32300.0
2013-09-12 11:20:00,87.0,87.09,86.99,87.09,37500.0,63.9388,64.0049,63.9315,64.0049,37500.0
2013-09-12 11:25:00,87.08,87.1,87.0,87.07,38000.0,63.9976,64.0123,63.9388,63.9902,38000.0
2013-09-12 11:30:00,87.08,87.17,86.99,87.0,39500.0,63.9976,64.0637,63.9315,63.9388,39500.0
2013-09-12 11:35:00,86.99,87.02,86.92,86.97,45800.0,63.9315,63.9535,63.88,63.9168,45800.0
2013-09-12 11:40:00,86.97,87.03,86.93,86.99,42100.0,63.9168,63.9609,63.8874,63.9315,42100.0
2013-09-12 11:45:00,86.99,87.0,86.95,87.0,61800.0,63.9315,63.9388,63.9021,63.9388,61800.0
2013-09-12 11:50:00,87.0,87.01,86.93,86.98,44400.0,63.9388,63.9462,63.8874,63.9241,44400.0
2013-09-12 11:55:00,86.98,87.07,86.98,87.02,26400.0,63.9241,63.9902,63.9241,63.9535,26400.0
2013-09-12 12:00:00,87.02,87.03,86.9,87.01,44800.0,63.9535,63.9609,63.8653,63.9462,44800.0
2013-09-12 12:05:00,87.0,87.04,86.96,86.97,23200.0,63.9388,63.9682,63.9094,63.9168,23200.0
2013-09-12 12:10:00,86.97,87.01,86.9,86.91,21700.0,63.9168,63.9462,63.8653,63.8727,21700.0
2013-09-12 12:15:00,86.91,86.95,86.88,86.88,30800.0,63.8727,63.9021,63.8506,63.8506,30800.0
2013-09-12 12:20:00,86.89,86.94,86.85,86.88,53200.0,63.858,63.8947,63.8286,63.8506,53200.0
2013-09-12 12:25:00,86.89,86.96,86.83,86.93,52200.0,63.858,63.9094,63.8139,63.8874,52200.0
2013-09-12 12:30:00,86.93,86.96,86.87,86.96,75200.0,63.8874,63.9094,63.8433,63.9094,75200.0
2013-09-12 12:35:00,86.97,87.03,86.96,87.03,33800.0,63.9168,63.9609,63.9094,63.9609,33800.0
2013-09-12 12:40:00,87.02,87.05,87.01,87.01,22600.0,63.9535,63.9756,63.9462,63.9462,22600.0
2013-09-12 12:45:00,87.01,87.05,87.01,87.01,19700.0,63.9462,63.9756,63.9462,63.9462,19700.0
2013-09-12 12:50:00,87.01,87.02,86.91,86.91,35500.0,63.9462,63.9535,63.8727,63.8727,35500.0
2013-09-12 12:55:00,86.91,86.97,86.88,86.97,53800.0,63.8727,63.9168,63.8506,63.9168,53800.0
2013-09-12 13:00:00,86.96,87.0,86.95,86.98,60800.0,63.9094,63.9388,63.9021,63.9241,60800.0
2013-09-12 13:05:00,86.99,87.01,86.95,87.01,30600.0,63.9315,63.9462,63.9021,63.9462,30600.0
2013-09-12 13:10:00,87.01,87.03,86.97,86.98,34100.0,63.9462,63.9609,63.9168,63.9241,34100.0
2013-09-12 13:15:00,86.97,87.09,86.97,87.08,27700.0,63.9168,64.0049,63.9168,63.9976,27700.0
2013-09-12 13:20:00,87.08,87.1,87.05,87.08,21200.0,63.9976,64.0123,63.9756,63.9976,21200.0
2013-09-12 13:25:00,87.08,87.13,87.07,87.13,16900.0,63.9976,64.0343,63.9902,64.0343,16900.0
2013-09-12 13:30:00,87.12,87.15,87.1,87.12,14900.0,64.027,64.049,64.0123,64.027,14900.0
2013-09-12 13:35:00,87.12,87.17,87.1,87.14,28500.0,64.027,64.0637,64.0123,64.0417,28500.0
2013-09-12 13:40:00,87.15,87.16,87.09,87.09,31200.0,64.049,64.0564,64.0049,64.0049,31200.0
2013-09-12 13:45:00,87.09,87.09,87.03,87.05,16800.0,64.0049,64.0049,63.9609,63.9756,16800.0
2013-09-12 13:50:00,87.04,87.08,87.02,87.02,14200.0,63.9682,63.9976,63.9535,63.9535,14200.0
2013-09-12 13:55:00,87.02,87.02,86.98,86.98,19900.0,63.9535,63.9535,63.9241,63.9241,19900.0
2013-09-12 14:00:00,86.97,87.08,86.96,86.99,40700.0,63.9168,63.9976,63.9094,63.9315,40700.0
2013-09-12 14:05:00,87.0,87.05,87.0,87.02,18600.0,63.9388,63.9756,63.9388,63.9535,18600.0
2013-09-12 14:10:00,87.02,87.02,86.9,86.92,24400.0,63.9535,63.9535,63.8653,63.88,24400.0
2013-09-12 14:15:00,86.92,86.98,86.88,86.89,36000.0,63.88,63.9241,63.8506,63.858,36000.0
2013-09-12 14:20:00,86.89,86.9,86.85,86.87,23900.0,63.858,63.8653,63.8286,63.8433,23900.0
2013-09-12 14:25:00,86.86,86.91,86.86,86.9,30700.0,63.8359,63.8727,63.8359,63.8653,30700.0
2013-09-12 14:30:00,86.9,86.98,86.88,86.97,33400.0,63.8653,63.9241,63.8506,63.9168,33400.0
2013-09-12 14:35:00,86.97,86.98,86.85,86.87,24900.0,63.9168,63.9241,63.8286,63.8433,24900.0
2013-09-12 14:40:00,86.87,86.89,86.83,86.86,39600.0,63.8433,63.858,63.8139,63.8359,39600.0
2013-09-12 14:45:00,86.86,86.95,86.85,86.94,30100.0,63.8359,63.9021,63.8286,63.8947,30100.0
2013-09-12 14:50:00,86.95,87.0,86.93,87.0,41600.0,63.9021,63.9388,63.8874,63.9388,41600.0
2013-09-12 14:55:00,86.99,87.03,86.98,87.03,35200.0,63.9315,63.9609,63.9241,63.9609,35200.0
2013-09-12 15:00:00,87.03,87.03,86.97,86.98,31000.0,63.9609,63.9609,63.9168,63.9241,31000.0
2013-09-12 15:05:00,86.98,86.99,86.91,86.92,96500.0,63.9241,63.9315,63.8727,63.88,96500.0
2013-09-12 15:10:00,86.92,86.95,86.91,86.93,44400.0,63.88,63.9021,63.8727,63.8874,44400.0
2013-09-12 15:15:00,86.92,86.92,86.85,86.88,59000.0,63.88,63.88,63.8286,63.8506,59000.0
2013-09-12 15:20:00,86.89,86.96,86.88,86.92,68600.0,63.858,63.9094,63.8506,63.88,68600.0
2013-09-12 15:25:00,86.92,86.95,86.91,86.94,55400.0,63.88,63.9021,63.8727,63.8947,55400.0
2013-09-12 15:30:00,86.94,86.95,86.91,86.93,43500.0,63.8947,63.9021,63.8727,63.8874,43500.0
2013-09-12 15:35:00,86.93,86.94,86.92,86.92,47200.0,63.8874,63.8947,63.88,63.88,47200.0
2013-09-12 15:40:00,86.92,86.93,86.86,86.87,63900.0,63.88,63.8874,63.8359,63.8433,63900.0
2013-09-12 15:45:00,86.87,86.88,86.81,86.81,104800.0,63.8433,63.8506,63.7992,63.7992,104800.0
2013-09-12 15:50:00,86.81,86.82,86.76,86.82,80500.0,63.7992,63.8065,63.7624,63.8065,80500.0
2013-09-12 15:55:00,86.81,86.84,86.76,86.84,237500.0,63.7992,63.8212,63.7624,63.8212,237500.0
2013-09-13 09:30:00,87.1,87.2,86.64,86.69,107100.0,64.0123,64.0858,63.6742,63.711,107100.0
2013-09-13 09:35:00,86.71,86.77,86.65,86.67,50100.0,63.7257,63.7698,63.6816,63.6963,50100.0
2013-09-13 09:40:00,86.68,86.7,86.38,86.42,56300.0,63.7036,63.7183,63.4831,63.5125,56300.0
2013-09-13 09:45:00,86.44,86.6,86.42,86.57,28700.0,63.5272,63.6448,63.5125,63.6228,28700.0
2013-09-13 09:50:00,86.59,86.94,86.55,86.93,70800.0,63.6375,63.8947,63.6081,63.8874,70800.0
2013-09-13 09:55:00,86.89,86.96,86.77,86.84,42500.0,63.858,63.9094,63.7698,63.8212,42500.0
2013-09-13 10:00:00,86.85,86.93,86.77,86.85,35800.0,63.8286,63.8874,63.7698,63.8286,35800.0
2013-09-13 10:05:00,86.85,86.9,86.69,86.76,66900.0,63.8286,63.8653,63.711,63.7624,66900.0
2013-09-13 10:10:00,86.73,86.84,86.68,86.79,33400.0,63.7404,63.8212,63.7036,63.7845,33400.0
2013-09-13 10:15:00,86.78,86.81,86.74,86.8,27100.0,63.7771,63.7992,63.7477,63.7918,27100.0
2013-09-13 10:20:00,86.8,86.81,86.74,86.78,24600.0,63.7918,63.7992,63.7477,63.7771,24600.0
2013-09-13 10:25:00,86.79,86.85,86.68,86.76,51200.0,63.7845,63.8286,63.7036,63.7624,51200.0
2013-09-13 10:30:00,86.77,86.9,86.75,86.87,22300.0,63.7698,63.8653,63.7551,63.8433,22300.0
2013-09-13 10:35:00,86.88,86.88,86.73,86.84,29900.0,63.8506,63.8506,63.7404,63.8212,29900.0
2013-09-13 10:40:00,86.84,86.95,86.82,86.95,35100.0,63.8212,63.9021,63.8065,63.9021,35100.0
2013-09-13 10:45:00,86.95,86.98,86.77,86.8,40200.0,63.9021,63.9241,63.7698,63.7918,40200.0
2013-09-13 10:50:00,86.8,86.86,86.8,86.86,12700.0,63.7918,63.8359,63.7918,63.8359,12700.0
2013-09-13 10:55:00,86.86,86.9,86.81,86.85,15300.0,63.8359,63.8653,63.7992,63.8286,15300.0
2013-09-13 11:00:00,86.83,86.86,86.78,86.82,28400.0,63.8139,63.8359,63.7771,63.8065,28400.0
2013-09-13 11:05:00,86.82,86.89,86.82,86.85,14400.0,63.8065,63.858,63.8065,63.8286,14400.0
2013-09-13 11:10:00,86.86,87.0,86.86,86.98,28800.0,63.8359,63.9388,63.8359,63.9241,28800.0
2013-09-13 11:15:00,86.98,87.05,86.96,87.0,37500.0,63.9241,63.9756,63.9094,63.9388,37500.0
2013-09-13 11:20:00,87.0,87.06,86.95,87.02,39400.0,63.9388,63.9829,63.9021,63.9535,39400.0
2013-09-13 11:25:00,87.02,87.1,86.92,86.93,24000.0,63.9535,64.0123,63.88,63.8874,24000.0
2013-09-13 11:30:00,86.94,86.99,86.82,86.98,34700.0,63.8947,63.9315,63.8065,63.9241,34700.0
2013-09-13 11:35:00,86.98,86.98,86.83,86.84,19900.0,63.9241,63.9241,63.8139,63.8212,19900.0
2013-09-13 11:40:00,86.84,86.86,86.8,86.82,20400.0,63.8212,63.8359,63.7918,63.8065,20400.0
2013-09-13 11:45:00,86.81,86.84,86.79,86.79,18200.0,63.7992,63.8212,63.7845,63.7845,18200.0
2013-09-13 11:50:00,86.78,86.82,86.76,86.77,17800.0,63.7771,63.8065,63.7624,63.7698,17800.0
2013-09-13 11:55:00,86.77,86.8,86.77,86.79,9800.0,63.7698,63.7918,63.7698,63.7845,9800.0
2013-09-13 12:00:00,86.79,86.8,86.75,86.77,16400.0,63.7845,63.7918,63.7551,63.7698,16400.0
2013-09-13 12:05:00,86.78,86.81,86.75,86.81,18700.0,63.7771,63.7992,63.7551,63.7992,18700.0
2013-09-13 12:10:00,86.8,86.83,86.79,86.8,15600.0,63.7918,63.8139,63.7845,63.7918,15600.0
2013-09-13 12:15:00,86.8,86.84,86.79,86.84,14100.0,63.7918,63.8212,63.7845,63.8212,14100.0
2013-09-13 12:20:00,86.84,86.93,86.83,86.93,23100.0,63.8212,63.8874,63.8139,63.8874,23100.0
2013-09-13 12:25:00,86.92,86.94,86.87,86.89,24000.0,63.88,63.8947,63.8433,63.858,24000.0
2013-09-13 12:30:00,86.89,86.89,86.84,86.89,19500.0,63.858,63.858,63.8212,63.858,19500.0
2013-09-13 12:35:00,86.89,86.92,86.84,86.84,15800.0,63.858,63.88,63.8212,63.8212,15800.0
2013-09-13 12:40:00,86.84,86.84,86.74,86.75,11500.0,63.8212,63.8212,63.7477,63.7551,11500.0
2013-09-13 12:45:00,86.75,86.83,86.72,86.8,24300.0,63.7551,63.8139,63.733,63.7918,24300.0
2013-09-13 12:50:00,86.8,86.86,86.8,86.86,8500.0,63.7918,63.8359,63.7918,63.8359,8500.0
2013-09-13 12:55:00,86.85,86.86,86.76,86.76,13700.0,63.8286,63.8359,63.7624,63.7624,13700.0
2013-09-13 13:00:00,86.75,86.85,86.75,86.85,13200.0,63.7551,63.8286,63.7551,63.8286,13200.0
2013-09-13 13:05:00,86.85,86.86,86.82,86.85,7500.0,63.8286,63.8359,63.8065,63.8286,7500.0
2013-09-13 13:10:00,86.84,86.89,86.82,86.82,20000.0,63.8212,63.858,63.8065,63.8065,20000.0
2013-09-13 13:15:00,86.82,86.88,86.79,86.88,39400.0,63.8065,63.8506,63.7845,63.8506,39400.0
2013-09-13 13:20:00,86.88,86.9,86.85,86.89,14700.0,63.8506,63.8653,63.8286,63.858,14700.0
2013-09-13 13:25:00,86.89,86.92,86.89,86.92,8500.0,63.858,63.88,63.858,63.88,8500.0
2013-09-13 13:30:00,86.92,86.95,86.9,86.94,19400.0,63.88,63.9021,63.8653,63.8947,19400.0
2013-09-13 13:35:00,86.94,86.95,86.9,86.93,20300.0,63.8947,63.9021,63.8653,63.8874,20300.0
2013-09-13 13:40:00,86.93,86.98,86.93,86.95,41700.0,63.8874,63.9241,63.8874,63.9021,41700.0
2013-09-13 13:45:00,86.96,86.99,86.95,86.95,16800.0,63.9094,63.9315,63.9021,63.9021,16800.0
2013-09-13 13:50:00,86.96,86.97,86.94,86.94,12800.0,63.9094,63.9168,63.8947,63.8947,12800.0
2013-09-13 13:55:00,86.93,86.94,86.9,86.91,8500.0,63.8874,63.8947,63.8653,63.8727,8500.0
2013-09-13 14:00:00,86.91,86.95,86.9,86.93,18100.0,63.8727,63.9021,63.8653,63.8874,18100.0
2013-09-13 14:05:00,86.93,86.94,86.9,86.94,17100.0,63.8874,63.8947,63.8653,63.8947,17100.0
2013-09-13 14:10:00,86.94,86.95,86.9,86.94,35900.0,63.8947,63.9021,63.8653,63.8947,35900.0
2013-09-13 14:15:00,86.95,86.96,86.92,86.92,21000.0,63.9021,63.9094,63.88,63.88,21000.0
2013-09-13 14:20:00,86.9,86.95,86.9,86.93,14100.0,63.8653,63.9021,63.8653,63.8874,14100.0
2013-09-13 14:25:00,86.94,86.95,86.91,86.92,19200.0,63.8947,63.9021,63.8727,63.88,19200.0
2013-09-13 14:30:00,86.92,86.94,86.9,86.92,22400.0,63.88,63.8947,63.8653,63.88,22400.0
2013-09-13 14:35:00,86.92,86.94,86.9,86.91,23300.0,63.88,63.8947,63.8653,63.8727,23300.0
2013-09-13 14:40:00,86.91,86.95,86.89,86.89,46900.0,63.8727,63.9021,63.858,63.858,46900.0
2013-09-13 14:45:00,86.89,86.94,86.89,86.93,25100.0,63.858,63.8947,63.858,63.8874,25100.0
2013-09-13 14:50:00,86.93,86.96,86.93,86.95,18200.0,63.8874,63.9094,63.8874,63.9021,18200.0
2013-09-13 14:55:00,86.94,86.97,86.94,86.95,20100.0,63.8947,63.9168,63.8947,63.9021,20100.0
2013-09-13 15:00:00,86.94,86.94,86.89,86.89,15600.0,63.8947,63.8947,63.858,63.858,15600.0
2013-09-13 15:05:00,86.89,86.92,86.85,86.85,30900.0,63.858,63.88,63.8286,63.8286,30900.0
2013-09-13 15:10:00,86.85,86.9,86.84,86.88,28900.0,63.8286,63.8653,63.8212,63.8506,28900.0
2013-09-13 15:15:00,86.89,86.93,86.88,86.88,22500.0,63.858,63.8874,63.8506,63.8506,22500.0
2013-09-13 15:20:00,86.88,86.9,86.85,86.87,53900.0,63.8506,63.8653,63.8286,63.8433,53900.0
2013-09-13 15:25:00,86.87,86.89,86.85,86.86,23900.0,63.8433,63.858,63.8286,63.8359,23900.0
2013-09-13 15:30:00,86.86,86.89,86.85,86.86,41900.0,63.8359,63.858,63.8286,63.8359,41900.0
2013-09-13 15:35:00,86.87,86.88,86.85,86.86,26700.0,63.8433,63.8506,63.8286,63.8359,26700.0
2013-09-13 15:40:00,86.86,86.91,86.85,86.87,62900.0,63.8359,63.8727,63.8286,63.8433,62900.0
2013-09-13 15:45:00,86.87,86.89,86.83,86.85,55300.0,63.8433,63.858,63.8139,63.8286,55300.0
2013-09-13 15:50:00,86.86,86.87,86.82,86.84,76400.0,63.8359,63.8433,63.8065,63.8212,76400.0
2013-09-13 15:55:00,86.84,87.02,86.84,87.01,262200.0,63.8212,63.9535,63.8212,63.9462,262200.0
2013-09-16 09:30:00,87.85,88.22,87.53,87.53,324100.0,64.5635,64.8354,64.3283,64.3283,324100.0
2013-09-16 09:35:00,87.54,87.58,87.18,87.36,154400.0,64.3357,64.3651,64.0711,64.2034,154400.0
2013-09-16 09:40:00,87.36,87.52,87.28,87.45,69200.0,64.2034,64.321,64.1446,64.2695,69200.0
2013-09-16 09:45:00,87.45,87.87,87.44,87.82,72800.0,64.2695,64.5782,64.2622,64.5414,72800.0
2013-09-16 09:50:00,87.83,87.88,87.74,87.77,49100.0,64.5488,64.5855,64.4827,64.5047,49100.0
2013-09-16 09:55:00,87.76,87.84,87.62,87.79,111700.0,64.4974,64.5561,64.3945,64.5194,111700.0
2013-09-16 10:00:00,87.8,88.0,87.75,87.98,142500.0,64.5267,64.6737,64.49,64.659,142500.0
2013-09-16 10:05:00,87.98,88.0,87.89,87.9,92700.0,64.659,64.6737,64.5929,64.6002,92700.0
2013-09-16 10:10:00,87.9,88.0,87.86,87.96,81200.0,64.6002,64.6737,64.5708,64.6443,81200.0
2013-09-16 10:15:00,87.97,87.99,87.87,87.96,66900.0,64.6517,64.6664,64.5782,64.6443,66900.0
2013-09-16 10:20:00,87.97,88.0,87.83,87.84,190900.0,64.6517,64.6737,64.5488,64.5561,190900.0
2013-09-16 10:25:00,87.84,87.98,87.83,87.92,47800.0,64.5561,64.659,64.5488,64.6149,47800.0
2013-09-16 10:30:00,87.93,88.09,87.91,88.05,94600.0,64.6223,64.7399,64.6076,64.7105,94600.0
2013-09-16 10:35:00,88.05,88.09,87.96,88.02,52100.0,64.7105,64.7399,64.6443,64.6884,52100.0
2013-09-16 10:40:00,88.03,88.05,87.96,87.98,50100.0,64.6958,64.7105,64.6443,64.659,50100.0
2013-09-16 10:45:00,87.99,88.14,87.95,88.14,81800.0,64.6664,64.7766,64.637,64.7766,81800.0
2013-09-16 10:50:00,88.14,88.14,88.03,88.09,95300.0,64.7766,64.7766,64.6958,64.7399,95300.0
2013-09-16 10:55:00,88.08,88.11,88.04,88.05,52900.0,64.7325,64.7546,64.7031,64.7105,52900.0
2013-09-16 11:00:00,88.04,88.06,87.91,87.91,58500.0,64.7031,64.7178,64.6076,64.6076,58500.0
2013-09-16 11:05:00,87.91,87.99,87.91,87.97,57900.0,64.6076,64.6664,64.6076,64.6517,57900.0
2013-09-16 11:10:00,87.97,88.03,87.97,88.03,59700.0,64.6517,64.6958,64.6517,64.6958,59700.0
2013-09-16 11:15:00,88.04,88.04,87.98,87.99,50900.0,64.7031,64.7031,64.659,64.6664,50900.0
2013-09-16 11:20:00,87.98,88.02,87.91,87.91,37400.0,64.659,64.6884,64.6076,64.6076,37400.0
2013-09-16 11:25:00,87.91,88.07,87.9,88.06,29000.0,64.6076,64.7252,64.6002,64.7178,29000.0
2013-09-16 11:30:00,88.05,88.05,87.94,87.96,32000.0,64.7105,64.7105,64.6296,64.6443,32000.0
2013-09-16 11:35:00,87.94,87.94,87.76,87.9,93000.0,64.6296,64.6296,64.4974,64.6002,93000.0
2013-09-16 11:40:00,87.89,87.9,87.78,87.8,40400.0,64.5929,64.6002,64.512,64.5267,40400.0
2013-09-16 11:45:00,87.79,87.82,87.73,87.74,31900.0,64.5194,64.5414,64.4753,64.4827,31900.0
2013-09-16 11:50:00,87.74,87.75,87.72,87.73,26400.0,64.4827,64.49,64.468,64.4753,26400.0
2013-09-16 11:55:00,87.73,87.88,87.72,87.87,58000.0,64.4753,64.5855,64.468,64.5782,58000.0
2013-09-16 12:00:00,87.88,87.88,87.83,87.86,11500.0,64.5855,64.5855,64.5488,64.5708,11500.0
2013-09-16 12:05:00,87.84,87.92,87.83,87.89,20300.0,64.5561,64.6149,64.5488,64.5929,20300.0
2013-09-16 12:10:00,87.89,87.95,87.88,87.92,19000.0,64.5929,64.637,64.5855,64.6149,19000.0
2013-09-16 12:15:00,87.92,87.97,87.91,87.94,17400.0,64.6149,64.6517,64.6076,64.6296,17400.0
2013-09-16 12:20:00,87.93,87.93,87.83,87.83,18500.0,64.6223,64.6223,64.5488,64.5488,18500.0
2013-09-16 12:25:00,87.83,87.85,87.81,87.83,14000.0,64.5488,64.5635,64.5341,64.5488,14000.0
2013-09-16 12:30:00,87.83,87.88,87.76,87.88,22100.0,64.5488,64.5855,64.4974,64.5855,22100.0
2013-09-16 12:35:00,87.88,87.89,87.8,87.8,24100.0,64.5855,64.5929,64.5267,64.5267,24100.0
2013-09-16 12:40:00,87.8,87.85,87.78,87.84,18100.0,64.5267,64.5635,64.512,64.5561,18100.0
2013-09-16 12:45:00,87.83,87.88,87.82,87.86,17300.0,64.5488,64.5855,64.5414,64.5708,17300.0
2013-09-16 12:50:00,87.86,87.86,87.83,87.84,9500.0,64.5708,64.5708,64.5488,64.5561,9500.0
2013-09-16 12:55:00,87.84,87.86,87.71,87.73,23900.0,64.5561,64.5708,64.4606,64.4753,23900.0
2013-09-16 13:00:00,87.71,87.83,87.71,87.81,20900.0,64.4606,64.5488,64.4606,64.5341,20900.0
2013-09-16 13:05:00,87.82,87.82,87.72,87.74,14400.0,64.5414,64.5414,64.468,64.4827,14400.0
2013-09-16 13:10:00,87.75,87.81,87.72,87.72,39000.0,64.49,64.5341,64.468,64.468,39000.0
2013-09-16 13:15:00,87.72,87.77,87.7,87.75,14900.0,64.468,64.5047,64.4533,64.49,14900.0
2013-09-16 13:20:00,87.73,87.75,87.67,87.75,22400.0,64.4753,64.49,64.4312,64.49,22400.0
2013-09-16 13:25:00,87.74,87.75,87.7,87.72,19000.0,64.4827,64.49,64.4533,64.468,19000.0
2013-09-16 13:30:00,87.71,87.72,87.63,87.63,22300.0,64.4606,64.468,64.4018,64.4018,22300.0
2013-09-16 13:35:00,87.65,87.69,87.63,87.69,23800.0,64.4165,64.4459,64.4018,64.4459,23800.0
2013-09-16 13:40:00,87.68,87.68,87.57,87.61,39600.0,64.4386,64.4386,64.3577,64.3871,39600.0
2013-09-16 13:45:00,87.61,87.64,87.58,87.61,17600.0,64.3871,64.4092,64.3651,64.3871,17600.0
2013-09-16 13:50:00,87.61,87.67,87.61,87.65,24400.0,64.3871,64.4312,64.3871,64.4165,24400.0
2013-09-16 13:55:00,87.64,87.67,87.59,87.66,15200.0,64.4092,64.4312,64.3724,64.4239,15200.0
2013-09-16 14:00:00,87.67,87.69,87.6,87.6,19700.0,64.4312,64.4459,64.3798,64.3798,19700.0
2013-09-16 14:05:00,87.59,87.6,87.53,87.53,54300.0,64.3724,64.3798,64.3283,64.3283,54300.0
2013-09-16 14:10:00,87.52,87.55,87.48,87.5,33900.0,64.321,64.343,64.2916,64.3063,33900.0
2013-09-16 14:15:00,87.5,87.63,87.49,87.61,50300.0,64.3063,64.4018,64.2989,64.3871,50300.0
2013-09-16 14:20:00,87.59,87.59,87.51,87.52,15000.0,64.3724,64.3724,64.3136,64.321,15000.0
2013-09-16 14:25:00,87.52,87.54,87.42,87.46,18500.0,64.321,64.3357,64.2475,64.2769,18500.0
2013-09-16 14:30:00,87.45,87.49,87.38,87.45,32800.0,64.2695,64.2989,64.2181,64.2695,32800.0
2013-09-16 14:35:00,87.43,87.44,87.29,87.32,48900.0,64.2548,64.2622,64.1519,64.174,48900.0
2013-09-16 14:40:00,87.31,87.33,87.24,87.29,41600.0,64.1666,64.1813,64.1152,64.1519,41600.0
2013-09-16 14:45:00,87.28,87.36,87.22,87.32,47500.0,64.1446,64.2034,64.1005,64.174,47500.0
2013-09-16 14:50:00,87.31,87.4,87.3,87.33,21500.0,64.1666,64.2328,64.1593,64.1813,21500.0
2013-09-16 14:55:00,87.33,87.36,87.28,87.28,26200.0,64.1813,64.2034,64.1446,64.1446,26200.0
2013-09-16 15:00:00,87.28,87.41,87.26,87.41,54300.0,64.1446,64.2401,64.1299,64.2401,54300.0
2013-09-16 15:05:00,87.4,87.58,87.39,87.55,68500.0,64.2328,64.3651,64.2254,64.343,68500.0
2013-09-16 15:10:00,87.55,87.59,87.48,87.49,23100.0,64.343,64.3724,64.2916,64.2989,23100.0
2013-09-16 15:15:00,87.49,87.49,87.38,87.4,24300.0,64.2989,64.2989,64.2181,64.2328,24300.0
2013-09-16 15:20:00,87.41,87.43,87.3,87.33,48300.0,64.2401,64.2548,64.1593,64.1813,48300.0
2013-09-16 15:25:00,87.33,87.37,87.29,87.33,36200.0,64.1813,64.2107,64.1519,64.1813,36200.0
2013-09-16 15:30:00,87.33,87.36,87.28,87.3,65000.0,64.1813,64.2034,64.1446,64.1593,65000.0
2013-09-16 15:35:00,87.3,87.3,87.12,87.25,82300.0,64.1593,64.1593,64.027,64.1225,82300.0
2013-09-16 15:40:00,87.24,87.3,87.05,87.05,88300.0,64.1152,64.1593,63.9756,63.9756,88300.0
2013-09-16 15:45:00,87.05,87.2,87.03,87.06,110600.0,63.9756,64.0858,63.9609,63.9829,110600.0
2013-09-16 15:50:00,87.07,87.14,87.04,87.07,173000.0,63.9902,64.0417,63.9682,63.9902,173000.0
2013-09-16 15:55:00,87.07,87.24,87.05,87.18,211500.0,63.9902,64.1152,63.9756,64.0711,211500.0
2013-09-17 09:30:00,87.31,87.38,87.02,87.07,148400.0,64.1666,64.2181,63.9535,63.9902,148400.0
2013-09-17 09:35:00,87.09,87.26,86.69,86.77,126100.0,64.0049,64.1299,63.711,63.7698,126100.0
2013-09-17 09:40:00,86.77,86.95,86.76,86.93,59300.0,63.7698,63.9021,63.7624,63.8874,59300.0
2013-09-17 09:45:00,86.92,86.95,86.77,86.79,69700.0,63.88,63.9021,63.7698,63.7845,69700.0
2013-09-17 09:50:00,86.81,87.05,86.8,86.89,81900.0,63.7992,63.9756,63.7918,63.858,81900.0
2013-09-17 09:55:00,86.87,87.04,86.86,87.0,68200.0,63.8433,63.9682,63.8359,63.9388,68200.0
2013-09-17 10:00:00,86.98,87.01,86.68,86.73,57200.0,63.9241,63.9462,63.7036,63.7404,57200.0
2013-09-17 10:05:00,86.75,86.86,86.67,86.74,55100.0,63.7551,63.8359,63.6963,63.7477,55100.0
2013-09-17 10:10:00,86.74,86.99,86.73,86.98,31900.0,63.7477,63.9315,63.7404,63.9241,31900.0
2013-09-17 10:15:00,86.98,87.0,86.78,86.99,72300.0,63.9241,63.9388,63.7771,63.9315,72300.0
2013-09-17 10:20:00,86.99,87.08,86.95,86.96,40600.0,63.9315,63.9976,63.9021,63.9094,40600.0
2013-09-17 10:25:00,86.96,87.16,86.95,87.13,39500.0,63.9094,64.0564,63.9021,64.0343,39500.0
2013-09-17 10:30:00,87.14,87.35,87.14,87.35,45500.0,64.0417,64.196,64.0417,64.196,45500.0
2013-09-17 10:35:00,87.35,87.45,87.19,87.19,62800.0,64.196,64.2695,64.0784,64.0784,62800.0
2013-09-17 10:40:00,87.18,87.26,87.08,87.14,39500.0,64.0711,64.1299,63.9976,64.0417,39500.0
2013-09-17 10:45:00,87.15,87.2,87.14,87.18,22500.0,64.049,64.0858,64.0417,64.0711,22500.0
2013-09-17 10:50:00,87.18,87.2,87.12,87.12,30400.0,64.0711,64.0858,64.027,64.027,30400.0
2013-09-17 10:55:00,87.13,87.2,87.13,87.18,14700.0,64.0343,64.0858,64.0343,64.0711,14700.0
2013-09-17 11:00:00,87.18,87.18,87.08,87.13,22100.0,64.0711,64.0711,63.9976,64.0343,22100.0
2013-09-17 11:05:00,87.15,87.2,87.07,87.08,16100.0,64.049,64.0858,63.9902,63.9976,16100.0
2013-09-17 11:10:00,87.05,87.19,87.04,87.17,30000.0,63.9756,64.0784,63.9682,64.0637,30000.0
2013-09-17 11:15:00,87.15,87.21,87.07,87.21,36000.0,64.049,64.0931,63.9902,64.0931,36000.0
2013-09-17 11:20:00,87.22,87.27,87.2,87.21,22200.0,64.1005,64.1372,64.0858,64.0931,22200.0
2013-09-17 11:25:00,87.2,87.23,87.15,87.18,22000.0,64.0858,64.1078,64.049,64.0711,22000.0
2013-09-17 11:30:00,87.17,87.21,87.11,87.13,25500.0,64.0637,64.0931,64.0196,64.0343,25500.0
2013-09-17 11:35:00,87.14,87.29,87.14,87.29,26500.0,64.0417,64.1519,64.0417,64.1519,26500.0
2013-09-17 11:40:00,87.28,87.35,87.19,87.2,30800.0,64.1446,64.196,64.0784,64.0858,30800.0
2013-09-17 11:45:00,87.2,87.24,87.16,87.17,14100.0,64.0858,64.1152,64.0564,64.0637,14100.0
2013-09-17 11:50:00,87.17,87.21,87.15,87.16,16200.0,64.0637,64.0931,64.049,64.0564,16200.0
2013-09-17 11:55:00,87.16,87.22,87.15,87.21,17900.0,64.0564,64.1005,64.049,64.0931,17900.0
2013-09-17 12:00:00,87.2,87.24,87.19,87.23,10900.0,64.0858,64.1152,64.0784,64.1078,10900.0
2013-09-17 12:05:00,87.22,87.22,87.15,87.16,20100.0,64.1005,64.1005,64.049,64.0564,20100.0
2013-09-17 12:10:00,87.16,87.19,87.14,87.19,22800.0,64.0564,64.0784,64.0417,64.0784,22800.0
2013-09-17 12:15:00,87.18,87.19,87.11,87.19,25600.0,64.0711,64.0784,64.0196,64.0784,25600.0
2013-09-17 12:20:00,87.19,87.2,87.15,87.17,20300.0,64.0784,64.0858,64.049,64.0637,20300.0
2013-09-17 12:25:00,87.17,87.27,87.17,87.25,17700.0,64.0637,64.1372,64.0637,64.1225,17700.0
2013-09-17 12:30:00,87.24,87.26,87.08,87.11,29400.0,64.1152,64.1299,63.9976,64.0196,29400.0
2013-09-17 12:35:00,87.1,87.1,87.02,87.05,25600.0,64.0123,64.0123,63.9535,63.9756,25600.0
2013-09-17 12:40:00,87.05,87.1,87.04,87.1,19400.0,63.9756,64.0123,63.9682,64.0123,19400.0
2013-09-17 12:45:00,87.1,87.13,87.07,87.1,13200.0,64.0123,64.0343,63.9902,64.0123,13200.0
2013-09-17 12:50:00,87.11,87.16,87.05,87.15,16000.0,64.0196,64.0564,63.9756,64.049,16000.0
2013-09-17 12:55:00,87.14,87.26,87.13,87.24,20800.0,64.0417,64.1299,64.0343,64.1152,20800.0
2013-09-17 13:00:00,87.24,87.31,87.22,87.29,32800.0,64.1152,64.1666,64.1005,64.1519,32800.0
2013-09-17 13:05:00,87.28,87.32,87.25,87.29,17400.0,64.1446,64.174,64.1225,64.1519,17400.0
2013-09-17 13:10:00,87.28,87.29,87.23,87.23,10000.0,64.1446,64.1519,64.1078,64.1078,10000.0
2013-09-17 13:15:00,87.22,87.27,87.2,87.2,18800.0,64.1005,64.1372,64.0858,64.0858,18800.0
2013-09-17 13:20:00,87.19,87.19,87.16,87.18,13200.0,64.0784,64.0784,64.0564,64.0711,13200.0
2013-09-17 13:25:00,87.18,87.21,87.16,87.19,19000.0,64.0711,64.0931,64.0564,64.0784,19000.0
2013-09-17 13:30:00,87.19,87.22,87.17,87.22,17800.0,64.0784,64.1005,64.0637,64.1005,17800.0
2013-09-17 13:35:00,87.22,87.26,87.17,87.2,25000.0,64.1005,64.1299,64.0637,64.0858,25000.0
2013-09-17 13:40:00,87.2,87.23,87.13,87.13,32000.0,64.0858,64.1078,64.0343,64.0343,32000.0
2013-09-17 13:45:00,87.12,87.14,87.07,87.07,25600.0,64.027,64.0417,63.9902,63.9902,25600.0
2013-09-17 13:50:00,87.06,87.12,87.05,87.08,18400.0,63.9829,64.027,63.9756,63.9976,18400.0
2013-09-17 13:55:00,87.07,87.09,87.02,87.03,12600.0,63.9902,64.0049,63.9535,63.9609,12600.0
2013-09-17 14:00:00,87.03,87.11,87.01,87.1,23500.0,63.9609,64.0196,63.9462,64.0123,23500.0
2013-09-17 14:05:00,87.09,87.13,87.01,87.06,22000.0,64.0049,64.0343,63.9462,63.9829,22000.0
2013-09-17 14:10:00,87.06,87.12,87.03,87.09,34000.0,63.9829,64.027,63.9609,64.0049,34000.0
2013-09-17 14:15:00,87.09,87.15,87.02,87.02,24100.0,64.0049,64.049,63.9535,63.9535,24100.0
2013-09-17 14:20:00,87.02,87.04,86.95,87.01,38300.0,63.9535,63.9682,63.9021,63.9462,38300.0
2013-09-17 14:25:00,87.01,87.06,86.98,86.98,32100.0,63.9462,63.9829,63.9241,63.9241,32100.0
2013-09-17 14:30:00,86.98,87.08,86.97,87.07,48400.0,63.9241,63.9976,63.9168,63.9902,48400.0
2013-09-17 14:35:00,87.06,87.15,87.04,87.14,24400.0,63.9829,64.049,63.9682,64.0417,24400.0
2013-09-17 14:40:00,87.14,87.14,87.04,87.05,22500.0,64.0417,64.0417,63.9682,63.9756,22500.0
2013-09-17 14:45:00,87.04,87.08,87.01,87.07,47200.0,63.9682,63.9976,63.9462,63.9902,47200.0
2013-09-17 14:50:00,87.06,87.11,87.04,87.06,22900.0,63.9829,64.0196,63.9682,63.9829,22900.0
2013-09-17 14:55:00,87.05,87.14,87.03,87.06,67100.0,63.9756,64.0417,63.9609,63.9829,67100.0
2013-09-17 15:00:00,87.06,87.09,86.98,86.98,48200.0,63.9829,64.0049,63.9241,63.9241,48200.0
2013-09-17 15:05:00,86.99,87.01,86.85,86.93,69900.0,63.9315,63.9462,63.8286,63.8874,69900.0
2013-09-17 15:10:00,86.92,86.96,86.87,86.96,64000.0,63.88,63.9094,63.8433,63.9094,64000.0
2013-09-17 15:15:00,86.95,87.07,86.94,87.06,39000.0,63.9021,63.9902,63.8947,63.9829,39000.0
2013-09-17 15:20:00,87.06,87.14,87.06,87.13,37300.0,63.9829,64.0417,63.9829,64.0343,37300.0
2013-09-17 15:25:00,87.11,87.11,87.04,87.09,41300.0,64.0196,64.0196,63.9682,64.0049,41300.0
2013-09-17 15:30:00,87.08,87.11,87.03,87.06,98800.0,63.9976,64.0196,63.9609,63.9829,98800.0
2013-09-17 15:35:00,87.07,87.07,87.0,87.02,31400.0,63.9902,63.9902,63.9388,63.9535,31400.0
2013-09-17 15:40:00,87.03,87.09,86.98,87.04,55800.0,63.9609,64.0049,63.9241,63.9682,55800.0
2013-09-17 15:45:00,87.05,87.1,87.03,87.08,34200.0,63.9756,64.0123,63.9609,63.9976,34200.0
2013-09-17 15:50:00,87.08,87.08,86.99,87.05,55400.0,63.9976,63.9976,63.9315,63.9756,55400.0
2013-09-17 15:55:00,87.05,87.08,86.98,87.07,169900.0,63.9756,63.9976,63.9241,63.9902,169900.0
2013-09-18 09:30:00,86.31,86.57,86.2,86.55,290700.0,63.4317,63.6228,63.3509,63.6081,290700.0
2013-09-18 09:35:00,86.55,86.63,86.34,86.38,79600.0,63.6081,63.6669,63.4538,63.4831,79600.0
2013-09-18 09:40:00,86.36,86.42,86.23,86.39,69500.0,63.4685,63.5125,63.3729,63.4905,69500.0
2013-09-18 09:45:00,86.34,86.52,86.34,86.51,55300.0,63.4538,63.586,63.4538,63.5787,55300.0
2013-09-18 09:50:00,86.51,86.74,86.5,86.7,56700.0,63.5787,63.7477,63.5713,63.7183,56700.0
2013-09-18 09:55:00,86.68,86.82,86.66,86.67,52700.0,63.7036,63.8065,63.6889,63.6963,52700.0
2013-09-18 10:00:00,86.67,86.87,86.67,86.83,43700.0,63.6963,63.8433,63.6963,63.8139,43700.0
2013-09-18 10:05:00,86.81,86.92,86.8,86.85,52500.0,63.7992,63.88,63.7918,63.8286,52500.0
2013-09-18 10:10:00,86.85,86.85,86.63,86.64,51000.0,63.8286,63.8286,63.6669,63.6742,51000.0
2013-09-18 10:15:00,86.64,86.73,86.59,86.72,40100.0,63.6742,63.7404,63.6375,63.733,40100.0
2013-09-18 10:20:00,86.73,86.74,86.57,86.58,48400.0,63.7404,63.7477,63.6228,63.6301,48400.0
2013-09-18 10:25:00,86.57,86.58,86.4,86.43,76800.0,63.6228,63.6301,63.4978,63.5199,76800.0
2013-09-18 10:30:00,86.43,86.61,86.42,86.61,54500.0,63.5199,63.6522,63.5125,63.6522,54500.0
2013-09-18 10:35:00,86.61,86.65,86.57,86.6,38400.0,63.6522,63.6816,63.6228,63.6448,38400.0
2013-09-18 10:40:00,86.61,86.71,86.57,86.65,71800.0,63.6522,63.7257,63.6228,63.6816,71800.0
2013-09-18 10:45:00,86.65,86.65,86.5,86.52,68900.0,63.6816,63.6816,63.5713,63.586,68900.0
2013-09-18 10:50:00,86.51,86.56,86.47,86.52,34300.0,63.5787,63.6154,63.5493,63.586,34300.0
2013-09-18 10:55:00,86.53,86.55,86.47,86.53,20000.0,63.5934,63.6081,63.5493,63.5934,20000.0
2013-09-18 11:00:00,86.53,86.62,86.5,86.61,26500.0,63.5934,63.6595,63.5713,63.6522,26500.0
2013-09-18 11:05:00,86.62,86.72,86.61,86.69,35500.0,63.6595,63.733,63.6522,63.711,35500.0
2013-09-18 11:10:00,86.69,86.71,86.66,86.67,27100.0,63.711,63.7257,63.6889,63.6963,27100.0
2013-09-18 11:15:00,86.66,86.66,86.57,86.63,30500.0,63.6889,63.6889,63.6228,63.6669,30500.0
2013-09-18 11:20:00,86.63,86.68,86.62,86.66,25300.0,63.6669,63.7036,63.6595,63.6889,25300.0
2013-09-18 11:25:00,86.68,86.72,86.59,86.64,35000.0,63.7036,63.733,63.6375,63.6742,35000.0
2013-09-18 11:30:00,86.64,86.67,86.57,86.59,29700.0,63.6742,63.6963,63.6228,63.6375,29700.0
2013-09-18 11:35:00,86.6,86.65,86.56,86.58,26300.0,63.6448,63.6816,63.6154,63.6301,26300.0
2013-09-18 11:40:00,86.57,86.69,86.55,86.62,35400.0,63.6228,63.711,63.6081,63.6595,35400.0
2013-09-18 11:45:00,86.61,86.75,86.6,86.67,29800.0,63.6522,63.7551,63.6448,63.6963,29800.0
2013-09-18 11:50:00,86.67,86.76,86.62,86.64,34600.0,63.6963,63.7624,63.6595,63.6742,34600.0
2013-09-18 11:55:00,86.64,86.69,86.6,86.61,27000.0,63.6742,63.711,63.6448,63.6522,27000.0
2013-09-18 12:00:00,86.59,86.67,86.58,86.61,21400.0,63.6375,63.6963,63.6301,63.6522,21400.0
2013-09-18 12:05:00,86.59,86.62,86.57,86.6,17500.0,63.6375,63.6595,63.6228,63.6448,17500.0
2013-09-18 12:10:00,86.61,86.61,86.54,86.6,28000.0,63.6522,63.6522,63.6007,63.6448,28000.0
2013-09-18 12:15:00,86.59,86.6,86.54,86.58,19300.0,63.6375,63.6448,63.6007,63.6301,19300.0
2013-09-18 12:20:00,86.59,86.66,86.58,86.63,18300.0,63.6375,63.6889,63.6301,63.6669,18300.0
2013-09-18 12:25:00,86.64,86.65,86.55,86.57,39600.0,63.6742,63.6816,63.6081,63.6228,39600.0
2013-09-18 12:30:00,86.57,86.62,86.55,86.62,38900.0,63.6228,63.6595,63.6081,63.6595,38900.0
2013-09-18 12:35:00,86.61,86.62,86.58,86.6,12500.0,63.6522,63.6595,63.6301,63.6448,12500.0
2013-09-18 12:40:00,86.6,86.61,86.57,86.61,21200.0,63.6448,63.6522,63.6228,63.6522,21200.0
2013-09-18 12:45:00,86.6,86.61,86.55,86.61,15100.0,63.6448,63.6522,63.6081,63.6522,15100.0
2013-09-18 12:50:00,86.61,86.68,86.61,86.63,12000.0,63.6522,63.7036,63.6522,63.6669,12000.0
2013-09-18 12:55:00,86.62,86.69,86.62,86.62,16500.0,63.6595,63.711,63.6595,63.6595,16500.0
2013-09-18 13:00:00,86.62,86.67,86.6,86.62,18700.0,63.6595,63.6963,63.6448,63.6595,18700.0
2013-09-18 13:05:00,86.61,86.62,86.55,86.57,14500.0,63.6522,63.6595,63.6081,63.6228,14500.0
2013-09-18 13:10:00,86.57,86.62,86.56,86.61,11200.0,63.6228,63.6595,63.6154,63.6522,11200.0
2013-09-18 13:15:00,86.6,86.7,86.6,86.7,18900.0,63.6448,63.7183,63.6448,63.7183,18900.0
2013-09-18 13:20:00,86.68,86.7,86.65,86.69,17500.0,63.7036,63.7183,63.6816,63.711,17500.0
2013-09-18 13:25:00,86.69,86.72,86.66,86.66,28100.0,63.711,63.733,63.6889,63.6889,28100.0
2013-09-18 13:30:00,86.67,86.72,86.65,86.71,22100.0,63.6963,63.733,63.6816,63.7257,22100.0
2013-09-18 13:35:00,86.71,86.73,86.68,86.68,14900.0,63.7257,63.7404,63.7036,63.7036,14900.0
2013-09-18 13:40:00,86.69,86.74,86.64,86.64,35400.0,63.711,63.7477,63.6742,63.6742,35400.0
2013-09-18 13:45:00,86.63,86.68,86.59,86.6,25600.0,63.6669,63.7036,63.6375,63.6448,25600.0
2013-09-18 13:50:00,86.61,86.67,86.61,86.65,15400.0,63.6522,63.6963,63.6522,63.6816,15400.0
2013-09-18 13:55:00,86.65,86.67,86.56,86.57,24200.0,63.6816,63.6963,63.6154,63.6228,24200.0
2013-09-18 14:00:00,86.64,87.5,86.6,87.37,186300.0,63.6742,64.3063,63.6448,64.2107,186300.0
2013-09-18 14:05:00,87.34,87.34,87.12,87.26,132500.0,64.1887,64.1887,64.027,64.1299,132500.0
2013-09-18 14:10:00,87.24,87.47,87.22,87.37,128600.0,64.1152,64.2842,64.1005,64.2107,128600.0
2013-09-18 14:15:00,87.37,87.53,87.36,87.5,91900.0,64.2107,64.3283,64.2034,64.3063,91900.0
2013-09-18 14:20:00,87.49,87.64,87.49,87.59,118700.0,64.2989,64.4092,64.2989,64.3724,118700.0
2013-09-18 14:25:00,87.59,87.6,87.55,87.58,79200.0,64.3724,64.3798,64.343,64.3651,79200.0
2013-09-18 14:30:00,87.58,87.64,87.56,87.61,114000.0,64.3651,64.4092,64.3504,64.3871,114000.0
2013-09-18 14:35:00,87.62,87.64,87.58,87.63,92600.0,64.3945,64.4092,64.3651,64.4018,92600.0
2013-09-18 14:40:00,87.63,87.67,87.6,87.64,76700.0,64.4018,64.4312,64.3798,64.4092,76700.0
2013-09-18 14:45:00,87.63,87.78,87.62,87.78,74000.0,64.4018,64.512,64.3945,64.512,74000.0
2013-09-18 14:50:00,87.78,87.88,87.76,87.84,88900.0,64.512,64.5855,64.4974,64.5561,88900.0
2013-09-18 14:55:00,87.83,87.9,87.81,87.86,82100.0,64.5488,64.6002,64.5341,64.5708,82100.0
2013-09-18 15:00:00,87.87,88.0,87.84,87.93,124300.0,64.5782,64.6737,64.5561,64.6223,124300.0
2013-09-18 15:05:00,87.93,88.0,87.9,87.98,98000.0,64.6223,64.6737,64.6002,64.659,98000.0
2013-09-18 15:10:00,87.98,88.01,87.85,87.88,139200.0,64.659,64.6811,64.5635,64.5855,139200.0
2013-09-18 15:15:00,87.89,87.95,87.85,87.88,108400.0,64.5929,64.637,64.5635,64.5855,108400.0
2013-09-18 15:20:00,87.87,87.94,87.82,87.87,98000.0,64.5782,64.6296,64.5414,64.5782,98000.0
2013-09-18 15:25:00,87.87,87.9,87.85,87.87,134800.0,64.5782,64.6002,64.5635,64.5782,134800.0
2013-09-18 15:30:00,87.87,87.98,87.87,87.98,108900.0,64.5782,64.659,64.5782,64.659,108900.0
2013-09-18 15:35:00,87.98,88.0,87.97,87.97,87400.0,64.659,64.6737,64.6517,64.6517,87400.0
2013-09-18 15:40:00,87.98,88.0,87.9,87.9,113000.0,64.659,64.6737,64.6002,64.6002,113000.0
2013-09-18 15:45:00,87.9,87.93,87.83,87.83,105300.0,64.6002,64.6223,64.5488,64.5488,105300.0
2013-09-18 15:50:00,87.83,87.85,87.71,87.72,142600.0,64.5488,64.5635,64.4606,64.468,142600.0
2013-09-18 15:55:00,87.72,87.88,87.7,87.84,291100.0,64.468,64.5855,64.4533,64.5561,291100.0
2013-09-19 09:30:00,87.98,88.09,87.79,87.93,190300.0,64.659,64.7399,64.5194,64.6223,190300.0
2013-09-19 09:35:00,87.92,87.95,87.81,87.88,88300.0,64.6149,64.637,64.5341,64.5855,88300.0
2013-09-19 09:40:00,87.89,87.94,87.74,87.85,79500.0,64.5929,64.6296,64.4827,64.5635,79500.0
2013-09-19 09:45:00,87.85,87.86,87.69,87.78,82200.0,64.5635,64.5708,64.4459,64.512,82200.0
2013-09-19 09:50:00,87.77,87.78,87.47,87.55,98400.0,64.5047,64.512,64.2842,64.343,98400.0
2013-09-19 09:55:00,87.54,87.61,87.31,87.58,143200.0,64.3357,64.3871,64.1666,64.3651,143200.0
2013-09-19 10:00:00,87.59,87.84,87.53,87.82,87600.0,64.3724,64.5561,64.3283,64.5414,87600.0
2013-09-19 10:05:00,87.84,87.97,87.84,87.9,134800.0,64.5561,64.6517,64.5561,64.6002,134800.0
2013-09-19 10:10:00,87.88,87.98,87.83,87.85,71900.0,64.5855,64.659,64.5488,64.5635,71900.0
2013-09-19 10:15:00,87.86,88.18,87.86,88.09,138400.0,64.5708,64.806,64.5708,64.7399,138400.0
2013-09-19 10:20:00,88.09,88.16,88.01,88.12,85700.0,64.7399,64.7913,64.6811,64.7619,85700.0
2013-09-19 10:25:00,88.14,88.25,88.11,88.23,127400.0,64.7766,64.8575,64.7546,64.8428,127400.0
2013-09-19 10:30:00,88.23,88.25,88.08,88.13,86200.0,64.8428,64.8575,64.7325,64.7693,86200.0
2013-09-19 10:35:00,88.12,88.18,88.04,88.13,66900.0,64.7619,64.806,64.7031,64.7693,66900.0
2013-09-19 10:40:00,88.14,88.14,88.07,88.12,52600.0,64.7766,64.7766,64.7252,64.7619,52600.0
2013-09-19 10:45:00,88.11,88.11,87.81,87.81,91500.0,64.7546,64.7546,64.5341,64.5341,91500.0
2013-09-19 10:50:00,87.81,87.95,87.78,87.92,50400.0,64.5341,64.637,64.512,64.6149,50400.0
2013-09-19 10:55:00,87.92,88.0,87.86,87.89,35600.0,64.6149,64.6737,64.5708,64.5929,35600.0
2013-09-19 11:00:00,87.89,87.89,87.78,87.83,41700.0,64.5929,64.5929,64.512,64.5488,41700.0
2013-09-19 11:05:00,87.83,87.85,87.75,87.75,35400.0,64.5488,64.5635,64.49,64.49,35400.0
2013-09-19 11:10:00,87.75,87.76,87.67,87.73,36500.0,64.49,64.4974,64.4312,64.4753,36500.0
2013-09-19 11:15:00,87.74,87.75,87.66,87.75,49700.0,64.4827,64.49,64.4239,64.49,49700.0
2013-09-19 11:20:00,87.74,87.74,87.59,87.59,35400.0,64.4827,64.4827,64.3724,64.3724,35400.0
2013-09-19 11:25:00,87.57,87.66,87.55,87.64,28300.0,64.3577,64.4239,64.343,64.4092,28300.0
2013-09-19 11:30:00,87.64,87.7,87.55,87.68,48400.0,64.4092,64.4533,64.343,64.4386,48400.0
2013-09-19 11:35:00,87.67,87.74,87.62,87.66,63200.0,64.4312,64.4827,64.3945,64.4239,63200.0
2013-09-19 11:40:00,87.66,87.77,87.63,87.64,30100.0,64.4239,64.5047,64.4018,64.4092,30100.0
2013-09-19 11:45:00,87.64,87.73,87.64,87.66,48000.0,64.4092,64.4753,64.4092,64.4239,48000.0
2013-09-19 11:50:00,87.67,87.67,87.58,87.6,22200.0,64.4312,64.4312,64.3651,64.3798,22200.0
2013-09-19 11:55:00,87.6,87.6,87.52,87.58,25000.0,64.3798,64.3798,64.321,64.3651,25000.0
2013-09-19 12:00:00,87.59,87.78,87.56,87.73,24000.0,64.3724,64.512,64.3504,64.4753,24000.0
2013-09-19 12:05:00,87.71,87.79,87.69,87.72,19100.0,64.4606,64.5194,64.4459,64.468,19100.0
2013-09-19 12:10:00,87.71,87.73,87.61,87.64,32800.0,64.4606,64.4753,64.3871,64.4092,32800.0
2013-09-19 12:15:00,87.63,87.69,87.56,87.58,24300.0,64.4018,64.4459,64.3504,64.3651,24300.0
2013-09-19 12:20:00,87.57,87.64,87.55,87.61,26000.0,64.3577,64.4092,64.343,64.3871,26000.0
2013-09-19 12:25:00,87.6,87.74,87.6,87.7,38100.0,64.3798,64.4827,64.3798,64.4533,38100.0
2013-09-19 12:30:00,87.68,87.69,87.6,87.6,14000.0,64.4386,64.4459,64.3798,64.3798,14000.0
2013-09-19 12:35:00,87.59,87.59,87.5,87.55,25100.0,64.3724,64.3724,64.3063,64.343,25100.0
2013-09-19 12:40:00,87.55,87.58,87.52,87.53,20700.0,64.343,64.3651,64.321,64.3283,20700.0
2013-09-19 12:45:00,87.53,87.59,87.46,87.56,47000.0,64.3283,64.3724,64.2769,64.3504,47000.0
2013-09-19 12:50:00,87.57,87.63,87.55,87.61,41900.0,64.3577,64.4018,64.343,64.3871,41900.0
2013-09-19 12:55:00,87.61,87.68,87.6,87.64,33500.0,64.3871,64.4386,64.3798,64.4092,33500.0
2013-09-19 13:00:00,87.64,87.66,87.58,87.6,42000.0,64.4092,64.4239,64.3651,64.3798,42000.0
2013-09-19 13:05:00,87.59,87.62,87.55,87.59,42700.0,64.3724,64.3945,64.343,64.3724,42700.0
2013-09-19 13:10:00,87.59,87.72,87.58,87.71,45600.0,64.3724,64.468,64.3651,64.4606,45600.0
2013-09-19 13:15:00,87.7,87.72,87.63,87.65,24200.0,64.4533,64.468,64.4018,64.4165,24200.0
2013-09-19 13:20:00,87.64,87.69,87.59,87.59,26700.0,64.4092,64.4459,64.3724,64.3724,26700.0
2013-09-19 13:25:00,87.58,87.63,87.57,87.58,15800.0,64.3651,64.4018,64.3577,64.3651,15800.0
2013-09-19 13:30:00,87.57,87.59,87.5,87.56,42800.0,64.3577,64.3724,64.3063,64.3504,42800.0
2013-09-19 13:35:00,87.57,87.63,87.55,87.59,42500.0,64.3577,64.4018,64.343,64.3724,42500.0
2013-09-19 13:40:00,87.61,87.61,87.5,87.53,25500.0,64.3871,64.3871,64.3063,64.3283,25500.0
2013-09-19 13:45:00,87.52,87.53,87.46,87.52,34500.0,64.321,64.3283,64.2769,64.321,34500.0
2013-09-19 13:50:00,87.52,87.53,87.43,87.49,35700.0,64.321,64.3283,64.2548,64.2989,35700.0
2013-09-19 13:55:00,87.51,87.57,87.5,87.56,26500.0,64.3136,64.3577,64.3063,64.3504,26500.0
2013-09-19 14:00:00,87.57,87.58,87.48,87.52,33300.0,64.3577,64.3651,64.2916,64.321,33300.0
2013-09-19 14:05:00,87.53,87.58,87.51,87.58,25400.0,64.3283,64.3651,64.3136,64.3651,25400.0
2013-09-19 14:10:00,87.58,87.62,87.57,87.57,23800.0,64.3651,64.3945,64.3577,64.3577,23800.0
2013-09-19 14:15:00,87.57,87.62,87.55,87.61,21100.0,64.3577,64.3945,64.343,64.3871,21100.0
2013-09-19 14:20:00,87.62,87.62,87.58,87.6,21500.0,64.3945,64.3945,64.3651,64.3798,21500.0
2013-09-19 14:25:00,87.6,87.71,87.6,87.7,32800.0,64.3798,64.4606,64.3798,64.4533,32800.0
2013-09-19 14:30:00,87.71,87.71,87.61,87.68,38200.0,64.4606,64.4606,64.3871,64.4386,38200.0
2013-09-19 14:35:00,87.69,87.73,87.63,87.71,30600.0,64.4459,64.4753,64.4018,64.4606,30600.0
2013-09-19 14:40:00,87.72,87.72,87.66,87.69,14100.0,64.468,64.468,64.4239,64.4459,14100.0
2013-09-19 14:45:00,87.69,87.77,87.68,87.74,25300.0,64.4459,64.5047,64.4386,64.4827,25300.0
2013-09-19 14:50:00,87.74,87.74,87.7,87.72,20000.0,64.4827,64.4827,64.4533,64.468,20000.0
2013-09-19 14:55:00,87.72,87.75,87.7,87.7,24500.0,64.468,64.49,64.4533,64.4533,24500.0
2013-09-19 15:00:00,87.7,87.73,87.67,87.68,31000.0,64.4533,64.4753,64.4312,64.4386,31000.0
2013-09-19 15:05:00,87.68,87.75,87.68,87.73,32800.0,64.4386,64.49,64.4386,64.4753,32800.0
2013-09-19 15:10:00,87.74,87.79,87.73,87.77,59900.0,64.4827,64.5194,64.4753,64.5047,59900.0
2013-09-19 15:15:00,87.77,87.8,87.75,87.75,50900.0,64.5047,64.5267,64.49,64.49,50900.0
2013-09-19 15:20:00,87.74,87.75,87.71,87.72,77000.0,64.4827,64.49,64.4606,64.468,77000.0
2013-09-19 15:25:00,87.72,87.73,87.68,87.68,28900.0,64.468,64.4753,64.4386,64.4386,28900.0
2013-09-19 15:30:00,87.68,87.69,87.64,87.67,40700.0,64.4386,64.4459,64.4092,64.4312,40700.0
2013-09-19 15:35:00,87.67,87.68,87.62,87.68,50500.0,64.4312,64.4386,64.3945,64.4386,50500.0
2013-09-19 15:40:00,87.67,87.69,87.65,87.69,49300.0,64.4312,64.4459,64.4165,64.4459,49300.0
2013-09-19 15:45:00,87.68,87.69,87.63,87.66,64800.0,64.4386,64.4459,64.4018,64.4239,64800.0
2013-09-19 15:50:00,87.66,87.67,87.61,87.66,83200.0,64.4239,64.4312,64.3871,64.4239,83200.0
2013-09-19 15:55:00,87.66,87.75,87.65,87.75,188600.0,64.4239,64.49,64.4165,64.49,188600.0
2013-09-20 09:30:00,87.61,87.65,86.76,86.86,1802500.0,64.3871,64.4165,63.7624,63.8359,1802500.0
2013-09-20 09:35:00,86.91,87.3,86.73,86.77,218800.0,63.8727,64.1593,63.7404,63.7698,218800.0
2013-09-20 09:40:00,86.77,86.77,86.42,86.59,221800.0,63.7698,63.7698,63.5125,63.6375,221800.0
2013-09-20 09:45:00,86.58,86.58,86.14,86.14,216800.0,63.6301,63.6301,63.3068,63.3068,216800.0
2013-09-20 09:50:00,86.16,86.21,85.88,86.16,305500.0,63.3215,63.3582,63.1157,63.3215,305500.0
2013-09-20 09:55:00,86.17,86.41,86.1,86.41,123200.0,63.3288,63.5052,63.2774,63.5052,123200.0
2013-09-20 10:00:00,86.39,86.45,86.2,86.26,89900.0,63.4905,63.5346,63.3509,63.395,89900.0
2013-09-20 10:05:00,86.26,86.55,86.15,86.45,109600.0,63.395,63.6081,63.3141,63.5346,109600.0
2013-09-20 10:10:00,86.42,86.45,86.22,86.43,98700.0,63.5125,63.5346,63.3656,63.5199,98700.0
2013-09-20 10:15:00,86.44,86.44,86.25,86.38,57500.0,63.5272,63.5272,63.3876,63.4831,57500.0
2013-09-20 10:20:00,86.37,86.54,86.35,86.49,77900.0,63.4758,63.6007,63.4611,63.564,77900.0
2013-09-20 10:25:00,86.49,86.5,86.35,86.41,47200.0,63.564,63.5713,63.4611,63.5052,47200.0
2013-09-20 10:30:00,86.4,86.54,86.4,86.54,60000.0,63.4978,63.6007,63.4978,63.6007,60000.0
2013-09-20 10:35:00,86.54,86.57,86.41,86.46,49300.0,63.6007,63.6228,63.5052,63.5419,49300.0
2013-09-20 10:40:00,86.47,86.54,86.43,86.53,34800.0,63.5493,63.6007,63.5199,63.5934,34800.0
2013-09-20 10:45:00,86.53,86.62,86.52,86.62,50600.0,63.5934,63.6595,63.586,63.6595,50600.0
2013-09-20 10:50:00,86.63,86.63,86.48,86.51,49100.0,63.6669,63.6669,63.5566,63.5787,49100.0
2013-09-20 10:55:00,86.52,86.52,86.36,86.46,50300.0,63.586,63.586,63.4685,63.5419,50300.0
2013-09-20 11:00:00,86.47,86.57,86.43,86.44,39300.0,63.5493,63.6228,63.5199,63.5272,39300.0
2013-09-20 11:05:00,86.44,86.5,86.42,86.48,40000.0,63.5272,63.5713,63.5125,63.5566,40000.0
2013-09-20 11:10:00,86.51,86.51,86.28,86.34,50100.0,63.5787,63.5787,63.4097,63.4538,50100.0
2013-09-20 11:15:00,86.34,86.43,86.26,86.32,40500.0,63.4538,63.5199,63.395,63.4391,40500.0
2013-09-20 11:20:00,86.32,86.32,86.17,86.17,61500.0,63.4391,63.4391,63.3288,63.3288,61500.0
2013-09-20 11:25:00,86.17,86.18,86.06,86.16,80000.0,63.3288,63.3362,63.248,63.3215,80000.0
2013-09-20 11:30:00,86.17,86.28,86.15,86.16,35200.0,63.3288,63.4097,63.3141,63.3215,35200.0
2013-09-20 11:35:00,86.16,86.19,86.0,86.0,84600.0,63.3215,63.3435,63.2039,63.2039,84600.0
2013-09-20 11:40:00,86.01,86.04,85.91,85.96,143800.0,63.2112,63.2333,63.1377,63.1745,143800.0
2013-09-20 11:45:00,85.95,86.01,85.95,86.01,66700.0,63.1671,63.2112,63.1671,63.2112,66700.0
2013-09-20 11:50:00,86.01,86.02,85.98,85.99,58300.0,63.2112,63.2186,63.1892,63.1965,58300.0
2013-09-20 11:55:00,85.99,86.0,85.9,85.92,39700.0,63.1965,63.2039,63.1304,63.1451,39700.0
2013-09-20 12:00:00,85.92,86.04,85.92,86.03,44100.0,63.1451,63.2333,63.1451,63.2259,44100.0
2013-09-20 12:05:00,86.03,86.05,85.96,85.97,25600.0,63.2259,63.2406,63.1745,63.1818,25600.0
2013-09-20 12:10:00,85.97,85.98,85.88,85.94,60000.0,63.1818,63.1892,63.1157,63.1598,60000.0
2013-09-20 12:15:00,85.95,85.95,85.88,85.9,35900.0,63.1671,63.1671,63.1157,63.1304,35900.0
2013-09-20 12:20:00,85.9,85.9,85.75,85.77,94800.0,63.1304,63.1304,63.0201,63.0348,94800.0
2013-09-20 12:25:00,85.77,85.78,85.69,85.75,89000.0,63.0348,63.0422,62.976,63.0201,89000.0
2013-09-20 12:30:00,85.75,85.87,85.74,85.86,46900.0,63.0201,63.1083,63.0128,63.101,46900.0
2013-09-20 12:35:00,85.87,85.92,85.82,85.82,46500.0,63.1083,63.1451,63.0716,63.0716,46500.0
2013-09-20 12:40:00,85.82,85.86,85.77,85.86,31400.0,63.0716,63.101,63.0348,63.101,31400.0
2013-09-20 12:45:00,85.86,85.92,85.84,85.84,25400.0,63.101,63.1451,63.0863,63.0863,25400.0
2013-09-20 12:50:00,85.84,85.97,85.83,85.84,25800.0,63.0863,63.1818,63.0789,63.0863,25800.0
2013-09-20 12:55:00,85.85,85.85,85.62,85.83,57300.0,63.0936,63.0936,62.9246,63.0789,57300.0
2013-09-20 13:00:00,85.83,85.85,85.7,85.72,66800.0,63.0789,63.0936,62.9834,62.9981,66800.0
2013-09-20 13:05:00,85.73,85.76,85.7,85.71,43500.0,63.0054,63.0275,62.9834,62.9907,43500.0
2013-09-20 13:10:00,85.71,85.74,85.6,85.61,76100.0,62.9907,63.0128,62.9099,62.9173,76100.0
2013-09-20 13:15:00,85.62,85.67,85.57,85.59,66100.0,62.9246,62.9613,62.8879,62.9026,66100.0
2013-09-20 13:20:00,85.59,85.63,85.56,85.58,38800.0,62.9026,62.932,62.8805,62.8952,38800.0
2013-09-20 13:25:00,85.58,85.61,85.57,85.6,55300.0,62.8952,62.9173,62.8879,62.9099,55300.0
2013-09-20 13:30:00,85.6,85.61,85.58,85.59,52400.0,62.9099,62.9173,62.8952,62.9026,52400.0
2013-09-20 13:35:00,85.6,85.6,85.54,85.55,53700.0,62.9099,62.9099,62.8658,62.8732,53700.0
2013-09-20 13:40:00,85.55,85.59,85.51,85.55,49500.0,62.8732,62.9026,62.8438,62.8732,49500.0
2013-09-20 13:45:00,85.55,85.55,85.47,85.47,72900.0,62.8732,62.8732,62.8144,62.8144,72900.0
2013-09-20 13:50:00,85.47,85.51,85.45,85.45,40800.0,62.8144,62.8438,62.7997,62.7997,40800.0
2013-09-20 13:55:00,85.45,85.53,85.44,85.51,184200.0,62.7997,62.8585,62.7923,62.8438,184200.0
2013-09-20 14:00:00,85.54,85.56,85.43,85.43,108900.0,62.8658,62.8805,62.785,62.785,108900.0
2013-09-20 14:05:00,85.44,85.51,85.42,85.43,104500.0,62.7923,62.8438,62.7776,62.785,104500.0
2013-09-20 14:10:00,85.43,85.45,85.42,85.42,54300.0,62.785,62.7997,62.7776,62.7776,54300.0
2013-09-20 14:15:00,85.41,85.42,85.33,85.33,79300.0,62.7703,62.7776,62.7115,62.7115,79300.0
2013-09-20 14:20:00,85.33,85.44,85.33,85.34,78400.0,62.7115,62.7923,62.7115,62.7188,78400.0
2013-09-20 14:25:00,85.34,85.36,85.23,85.27,79600.0,62.7188,62.7335,62.638,62.6674,79600.0
2013-09-20 14:30:00,85.27,85.44,85.27,85.31,77400.0,62.6674,62.7923,62.6674,62.6968,77400.0
2013-09-20 14:35:00,85.31,85.38,85.28,85.29,49800.0,62.6968,62.7482,62.6747,62.6821,49800.0
2013-09-20 14:40:00,85.29,85.41,85.26,85.29,48400.0,62.6821,62.7703,62.66,62.6821,48400.0
2013-09-20 14:45:00,85.27,85.41,85.26,85.38,60900.0,62.6674,62.7703,62.66,62.7482,60900.0
2013-09-20 14:50:00,85.38,85.42,85.36,85.37,42700.0,62.7482,62.7776,62.7335,62.7409,42700.0
2013-09-20 14:55:00,85.37,85.45,85.35,85.39,46100.0,62.7409,62.7997,62.7262,62.7556,46100.0
2013-09-20 15:00:00,85.4,85.41,85.32,85.33,45600.0,62.7629,62.7703,62.7041,62.7115,45600.0
2013-09-20 15:05:00,85.33,85.36,85.31,85.32,60200.0,62.7115,62.7335,62.6968,62.7041,60200.0
2013-09-20 15:10:00,85.31,85.33,85.24,85.28,53300.0,62.6968,62.7115,62.6453,62.6747,53300.0
2013-09-20 15:15:00,85.29,85.32,85.26,85.29,55000.0,62.6821,62.7041,62.66,62.6821,55000.0
2013-09-20 15:20:00,85.29,85.32,85.21,85.21,91400.0,62.6821,62.7041,62.6233,62.6233,91400.0
2013-09-20 15:25:00,85.21,85.22,85.07,85.1,190500.0,62.6233,62.6306,62.5204,62.5424,190500.0
2013-09-20 15:30:00,85.11,85.2,85.08,85.1,145200.0,62.5498,62.6159,62.5277,62.5424,145200.0
2013-09-20 15:35:00,85.1,85.22,85.1,85.14,148000.0,62.5424,62.6306,62.5424,62.5718,148000.0
2013-09-20 15:40:00,85.14,85.23,85.14,85.23,199200.0,62.5718,62.638,62.5718,62.638,199200.0
2013-09-20 15:45:00,85.22,85.24,85.13,85.23,240500.0,62.6306,62.6453,62.5645,62.638,240500.0
2013-09-20 15:50:00,85.23,85.25,85.18,85.18,271700.0,62.638,62.6527,62.6012,62.6012,271700.0
2013-09-20 15:55:00,85.18,85.19,85.0,85.04,661400.0,62.6012,62.6086,62.4689,62.4983,661400.0
2013-09-23 09:30:00,84.94,85.39,84.75,84.78,337600.0,62.4249,62.7556,62.2852,62.3073,337600.0
2013-09-23 09:35:00,84.79,84.79,84.38,84.67,255000.0,62.3146,62.3146,62.0133,62.2264,255000.0
2013-09-23 09:40:00,84.71,84.81,84.58,84.75,112600.0,62.2558,62.3293,62.1603,62.2852,112600.0
2013-09-23 09:45:00,84.75,84.77,84.53,84.59,134400.0,62.2852,62.2999,62.1235,62.1676,134400.0
2013-09-23 09:50:00,84.61,84.65,84.51,84.54,105000.0,62.1823,62.2117,62.1088,62.1309,105000.0
2013-09-23 09:55:00,84.53,84.6,84.46,84.54,133700.0,62.1235,62.175,62.0721,62.1309,133700.0
2013-09-23 10:00:00,84.54,84.78,84.54,84.73,124600.0,62.1309,62.3073,62.1309,62.2705,124600.0
2013-09-23 10:05:00,84.73,84.74,84.64,84.67,78400.0,62.2705,62.2779,62.2044,62.2264,78400.0
2013-09-23 10:10:00,84.67,84.67,84.57,84.63,71000.0,62.2264,62.2264,62.1529,62.197,71000.0
2013-09-23 10:15:00,84.62,84.79,84.6,84.76,71700.0,62.1897,62.3146,62.175,62.2926,71700.0
2013-09-23 10:20:00,84.75,84.75,84.63,84.68,84000.0,62.2852,62.2852,62.197,62.2338,84000.0
2013-09-23 10:25:00,84.68,84.77,84.63,84.63,71600.0,62.2338,62.2999,62.197,62.197,71600.0
2013-09-23 10:30:00,84.62,84.7,84.56,84.63,94700.0,62.1897,62.2485,62.1456,62.197,94700.0
2013-09-23 10:35:00,84.64,84.68,84.55,84.65,56300.0,62.2044,62.2338,62.1382,62.2117,56300.0
2013-09-23 10:40:00,84.64,84.71,84.59,84.66,50600.0,62.2044,62.2558,62.1676,62.2191,50600.0
2013-09-23 10:45:00,84.66,84.76,84.62,84.74,74300.0,62.2191,62.2926,62.1897,62.2779,74300.0
2013-09-23 10:50:00,84.75,84.75,84.66,84.69,46400.0,62.2852,62.2852,62.2191,62.2411,46400.0
2013-09-23 10:55:00,84.7,84.7,84.51,84.51,53700.0,62.2485,62.2485,62.1088,62.1088,53700.0
2013-09-23 11:00:00,84.51,84.61,84.5,84.5,46900.0,62.1088,62.1823,62.1015,62.1015,46900.0
2013-09-23 11:05:00,84.5,84.58,84.48,84.48,66100.0,62.1015,62.1603,62.0868,62.0868,66100.0
2013-09-23 11:10:00,84.49,84.58,84.49,84.57,85400.0,62.0941,62.1603,62.0941,62.1529,85400.0
2013-09-23 11:15:00,84.57,84.64,84.54,84.63,57800.0,62.1529,62.2044,62.1309,62.197,57800.0
2013-09-23 11:20:00,84.63,84.79,84.62,84.76,65400.0,62.197,62.3146,62.1897,62.2926,65400.0
2013-09-23 11:25:00,84.76,84.92,84.76,84.92,95200.0,62.2926,62.4102,62.2926,62.4102,95200.0
2013-09-23 11:30:00,84.92,84.94,84.84,84.94,67700.0,62.4102,62.4249,62.3514,62.4249,67700.0
2013-09-23 11:35:00,84.93,84.98,84.81,84.98,82400.0,62.4175,62.4542,62.3293,62.4542,82400.0
2013-09-23 11:40:00,84.98,85.02,84.94,84.94,94900.0,62.4542,62.4836,62.4249,62.4249,94900.0
2013-09-23 11:45:00,84.95,85.04,84.91,85.03,65400.0,62.4322,62.4983,62.4028,62.491,65400.0
2013-09-23 11:50:00,85.02,85.06,84.92,85.06,52600.0,62.4836,62.513,62.4102,62.513,52600.0
2013-09-23 11:55:00,85.06,85.19,85.05,85.05,58700.0,62.513,62.6086,62.5057,62.5057,58700.0
2013-09-23 12:00:00,85.06,85.08,85.02,85.03,40500.0,62.513,62.5277,62.4836,62.491,40500.0
2013-09-23 12:05:00,85.04,85.06,84.96,84.99,68800.0,62.4983,62.513,62.4395,62.4616,68800.0
2013-09-23 12:10:00,85.0,85.11,84.92,84.93,62300.0,62.4689,62.5498,62.4102,62.4175,62300.0
2013-09-23 12:15:00,84.94,84.96,84.85,84.85,20200.0,62.4249,62.4395,62.3587,62.3587,20200.0
2013-09-23 12:20:00,84.84,84.92,84.84,84.86,22400.0,62.3514,62.4102,62.3514,62.3661,22400.0
2013-09-23 12:25:00,84.85,84.89,84.8,84.89,29600.0,62.3587,62.3881,62.322,62.3881,29600.0
2013-09-23 12:30:00,84.9,84.91,84.82,84.84,23800.0,62.3955,62.4028,62.3367,62.3514,23800.0
2013-09-23 12:35:00,84.83,84.83,84.79,84.83,20000.0,62.344,62.344,62.3146,62.344,20000.0
2013-09-23 12:40:00,84.83,84.87,84.83,84.87,29300.0,62.344,62.3734,62.344,62.3734,29300.0
2013-09-23 12:45:00,84.87,84.87,84.83,84.84,24600.0,62.3734,62.3734,62.344,62.3514,24600.0
2013-09-23 12:50:00,84.84,84.89,84.8,84.88,28200.0,62.3514,62.3881,62.322,62.3808,28200.0
2013-09-23 12:55:00,84.88,84.98,84.88,84.9,27100.0,62.3808,62.4542,62.3808,62.3955,27100.0
2013-09-23 13:00:00,84.91,84.93,84.91,84.92,21800.0,62.4028,62.4175,62.4028,62.4102,21800.0
2013-09-23 13:05:00,84.92,84.96,84.92,84.92,34800.0,62.4102,62.4395,62.4102,62.4102,34800.0
2013-09-23 13:10:00,84.92,84.95,84.91,84.92,57500.0,62.4102,62.4322,62.4028,62.4102,57500.0
2013-09-23 13:15:00,84.93,84.95,84.92,84.93,37300.0,62.4175,62.4322,62.4102,62.4175,37300.0
2013-09-23 13:20:00,84.94,84.95,84.89,84.91,19200.0,62.4249,62.4322,62.3881,62.4028,19200.0
2013-09-23 13:25:00,84.9,84.95,84.89,84.9,28800.0,62.3955,62.4322,62.3881,62.3955,28800.0
2013-09-23 13:30:00,84.91,84.91,84.88,84.91,34900.0,62.4028,62.4028,62.3808,62.4028,34900.0
2013-09-23 13:35:00,84.91,84.92,84.85,84.88,43000.0,62.4028,62.4102,62.3587,62.3808,43000.0
2013-09-23 13:40:00,84.88,84.92,84.86,84.87,17500.0,62.3808,62.4102,62.3661,62.3734,17500.0
2013-09-23 13:45:00,84.87,84.88,84.84,84.86,25500.0,62.3734,62.3808,62.3514,62.3661,25500.0
2013-09-23 13:50:00,84.84,84.92,84.84,84.89,31400.0,62.3514,62.4102,62.3514,62.3881,31400.0
2013-09-23 13:55:00,84.89,85.0,84.88,84.99,41300.0,62.3881,62.4689,62.3808,62.4616,41300.0
2013-09-23 14:00:00,84.98,85.0,84.9,84.92,27300.0,62.4542,62.4689,62.3955,62.4102,27300.0
2013-09-23 14:05:00,84.93,84.93,84.87,84.89,29000.0,62.4175,62.4175,62.3734,62.3881,29000.0
2013-09-23 14:10:00,84.89,84.94,84.88,84.93,24700.0,62.3881,62.4249,62.3808,62.4175,24700.0
2013-09-23 14:15:00,84.93,84.97,84.9,84.96,23400.0,62.4175,62.4469,62.3955,62.4395,23400.0
2013-09-23 14:20:00,84.97,84.97,84.86,84.87,25300.0,62.4469,62.4469,62.3661,62.3734,25300.0
2013-09-23 14:25:00,84.86,84.86,84.79,84.8,57800.0,62.3661,62.3661,62.3146,62.322,57800.0
2013-09-23 14:30:00,84.8,84.84,84.8,84.82,44800.0,62.322,62.3514,62.322,62.3367,44800.0
2013-09-23 14:35:00,84.82,84.83,84.78,84.8,39200.0,62.3367,62.344,62.3073,62.322,39200.0
2013-09-23 14:40:00,84.79,84.81,84.75,84.8,31400.0,62.3146,62.3293,62.2852,62.322,31400.0
2013-09-23 14:45:00,84.81,84.81,84.74,84.76,22800.0,62.3293,62.3293,62.2779,62.2926,22800.0
2013-09-23 14:50:00,84.75,84.83,84.75,84.81,53400.0,62.2852,62.344,62.2852,62.3293,53400.0
2013-09-23 14:55:00,84.81,84.82,84.77,84.77,34000.0,62.3293,62.3367,62.2999,62.2999,34000.0
2013-09-23 15:00:00,84.78,84.81,84.75,84.81,39200.0,62.3073,62.3293,62.2852,62.3293,39200.0
2013-09-23 15:05:00,84.81,84.88,84.8,84.88,39800.0,62.3293,62.3808,62.322,62.3808,39800.0
2013-09-23 15:10:00,84.88,84.91,84.83,84.85,31900.0,62.3808,62.4028,62.344,62.3587,31900.0
2013-09-23 15:15:00,84.85,84.95,84.85,84.9,41400.0,62.3587,62.4322,62.3587,62.3955,41400.0
2013-09-23 15:20:00,84.9,84.91,84.78,84.79,47800.0,62.3955,62.4028,62.3073,62.3146,47800.0
2013-09-23 15:25:00,84.78,84.82,84.74,84.77,37600.0,62.3073,62.3367,62.2779,62.2999,37600.0
2013-09-23 15:30:00,84.78,84.84,84.77,84.82,83200.0,62.3073,62.3514,62.2999,62.3367,83200.0
2013-09-23 15:35:00,84.82,84.94,84.8,84.93,63100.0,62.3367,62.4249,62.322,62.4175,63100.0
2013-09-23 15:40:00,84.94,84.98,84.92,84.98,78200.0,62.4249,62.4542,62.4102,62.4542,78200.0
2013-09-23 15:45:00,84.98,85.07,84.98,85.06,162900.0,62.4542,62.5204,62.4542,62.513,162900.0
2013-09-23 15:50:00,85.06,85.1,85.04,85.08,193900.0,62.513,62.5424,62.4983,62.5277,193900.0
2013-09-23 15:55:00,85.09,85.09,84.93,85.05,286100.0,62.5351,62.5351,62.4175,62.5057,286100.0
2013-09-24 09:30:00,85.13,85.22,84.95,85.11,129400.0,62.5645,62.6306,62.4322,62.5498,129400.0
2013-09-24 09:35:00,85.11,85.26,85.07,85.18,61500.0,62.5498,62.66,62.5204,62.6012,61500.0
2013-09-24 09:40:00,85.2,85.21,85.03,85.08,46400.0,62.6159,62.6233,62.491,62.5277,46400.0
2013-09-24 09:45:00,85.06,85.18,84.86,84.86,67000.0,62.513,62.6012,62.3661,62.3661,67000.0
2013-09-24 09:50:00,84.85,84.86,84.59,84.78,86800.0,62.3587,62.3661,62.1676,62.3073,86800.0
2013-09-24 09:55:00,84.79,84.8,84.64,84.78,49200.0,62.3146,62.322,62.2044,62.3073,49200.0
2013-09-24 10:00:00,84.77,84.8,84.61,84.7,78600.0,62.2999,62.322,62.1823,62.2485,78600.0
2013-09-24 10:05:00,84.69,84.76,84.53,84.58,75500.0,62.2411,62.2926,62.1235,62.1603,75500.0
2013-09-24 10:10:00,84.6,84.7,84.54,84.65,65600.0,62.175,62.2485,62.1309,62.2117,65600.0
2013-09-24 10:15:00,84.66,84.77,84.64,84.7,41000.0,62.2191,62.2999,62.2044,62.2485,41000.0
2013-09-24 10:20:00,84.7,84.88,84.67,84.67,31300.0,62.2485,62.3808,62.2264,62.2264,31300.0
2013-09-24 10:25:00,84.66,84.87,84.63,84.84,32300.0,62.2191,62.3734,62.197,62.3514,32300.0
2013-09-24 10:30:00,84.86,84.87,84.69,84.82,26000.0,62.3661,62.3734,62.2411,62.3367,26000.0
2013-09-24 10:35:00,84.83,85.09,84.82,85.06,60500.0,62.344,62.5351,62.3367,62.513,60500.0
2013-09-24 10:40:00,85.06,85.1,84.92,85.02,47700.0,62.513,62.5424,62.4102,62.4836,47700.0
2013-09-24 10:45:00,85.03,85.11,85.01,85.07,38300.0,62.491,62.5498,62.4763,62.5204,38300.0
2013-09-24 10:50:00,85.09,85.23,85.03,85.2,50900.0,62.5351,62.638,62.491,62.6159,50900.0
2013-09-24 10:55:00,85.21,85.24,85.18,85.19,25600.0,62.6233,62.6453,62.6012,62.6086,25600.0
2013-09-24 11:00:00,85.17,85.24,85.17,85.2,33600.0,62.5939,62.6453,62.5939,62.6159,33600.0
2013-09-24 11:05:00,85.2,85.23,85.16,85.2,50900.0,62.6159,62.638,62.5865,62.6159,50900.0
2013-09-24 11:10:00,85.21,85.25,85.18,85.24,32500.0,62.6233,62.6527,62.6012,62.6453,32500.0
2013-09-24 11:15:00,85.25,85.33,85.22,85.24,46000.0,62.6527,62.7115,62.6306,62.6453,46000.0
2013-09-24 11:20:00,85.22,85.22,85.11,85.14,21000.0,62.6306,62.6306,62.5498,62.5718,21000.0
2013-09-24 11:25:00,85.13,85.13,85.01,85.09,23800.0,62.5645,62.5645,62.4763,62.5351,23800.0
2013-09-24 11:30:00,85.09,85.28,85.09,85.25,29900.0,62.5351,62.6747,62.5351,62.6527,29900.0
2013-09-24 11:35:00,85.24,85.24,85.14,85.18,10000.0,62.6453,62.6453,62.5718,62.6012,10000.0
2013-09-24 11:40:00,85.19,85.29,85.18,85.29,17000.0,62.6086,62.6821,62.6012,62.6821,17000.0
2013-09-24 11:45:00,85.3,85.31,85.21,85.21,13800.0,62.6894,62.6968,62.6233,62.6233,13800.0
2013-09-24 11:50:00,85.22,85.22,85.08,85.17,27900.0,62.6306,62.6306,62.5277,62.5939,27900.0
2013-09-24 11:55:00,85.17,85.26,85.12,85.24,22600.0,62.5939,62.66,62.5571,62.6453,22600.0
2013-09-24 12:00:00,85.24,85.3,85.23,85.25,27700.0,62.6453,62.6894,62.638,62.6527,27700.0
2013-09-24 12:05:00,85.25,85.33,85.21,85.31,27000.0,62.6527,62.7115,62.6233,62.6968,27000.0
2013-09-24 12:10:00,85.32,85.32,85.28,85.29,21900.0,62.7041,62.7041,62.6747,62.6821,21900.0
2013-09-24 12:15:00,85.29,85.32,85.27,85.29,20100.0,62.6821,62.7041,62.6674,62.6821,20100.0
2013-09-24 12:20:00,85.29,85.34,85.28,85.31,16400.0,62.6821,62.7188,62.6747,62.6968,16400.0
2013-09-24 12:25:00,85.32,85.42,85.32,85.42,26600.0,62.7041,62.7776,62.7041,62.7776,26600.0
2013-09-24 12:30:00,85.43,85.44,85.33,85.4,31100.0,62.785,62.7923,62.7115,62.7629,31100.0
2013-09-24 12:35:00,85.4,85.44,85.35,85.36,20000.0,62.7629,62.7923,62.7262,62.7335,20000.0
2013-09-24 12:40:00,85.36,85.36,85.26,85.34,56100.0,62.7335,62.7335,62.66,62.7188,56100.0
2013-09-24 12:45:00,85.34,85.37,85.28,85.28,19600.0,62.7188,62.7409,62.6747,62.6747,19600.0
2013-09-24 12:50:00,85.27,85.29,85.11,85.12,47800.0,62.6674,62.6821,62.5498,62.5571,47800.0
2013-09-24 12:55:00,85.13,85.19,85.12,85.18,18800.0,62.5645,62.6086,62.5571,62.6012,18800.0
2013-09-24 13:00:00,85.19,85.23,85.19,85.22,19600.0,62.6086,62.638,62.6086,62.6306,19600.0
2013-09-24 13:05:00,85.22,85.25,85.21,85.22,12400.0,62.6306,62.6527,62.6233,62.6306,12400.0
2013-09-24 13:10:00,85.23,85.25,85.2,85.22,21300.0,62.638,62.6527,62.6159,62.6306,21300.0
2013-09-24 13:15:00,85.22,85.25,85.2,85.2,12200.0,62.6306,62.6527,62.6159,62.6159,12200.0
2013-09-24 13:20:00,85.19,85.2,85.15,85.18,13500.0,62.6086,62.6159,62.5792,62.6012,13500.0
2013-09-24 13:25:00,85.19,85.29,85.19,85.23,15000.0,62.6086,62.6821,62.6086,62.638,15000.0
2013-09-24 13:30:00,85.22,85.3,85.2,85.27,31600.0,62.6306,62.6894,62.6159,62.6674,31600.0
2013-09-24 13:35:00,85.26,85.3,85.23,85.27,22900.0,62.66,62.6894,62.638,62.6674,22900.0
2013-09-24 13:40:00,85.27,85.33,85.24,85.33,17500.0,62.6674,62.7115,62.6453,62.7115,17500.0
2013-09-24 13:45:00,85.34,85.4,85.34,85.35,30100.0,62.7188,62.7629,62.7188,62.7262,30100.0
2013-09-24 13:50:00,85.34,85.4,85.34,85.4,27700.0,62.7188,62.7629,62.7188,62.7629,27700.0
2013-09-24 13:55:00,85.41,85.42,85.36,85.36,22600.0,62.7703,62.7776,62.7335,62.7335,22600.0
2013-09-24 14:00:00,85.37,85.43,85.35,85.39,17800.0,62.7409,62.785,62.7262,62.7556,17800.0
2013-09-24 14:05:00,85.4,85.42,85.37,85.42,19300.0,62.7629,62.7776,62.7409,62.7776,19300.0
2013-09-24 14:10:00,85.42,85.43,85.37,85.38,19500.0,62.7776,62.785,62.7409,62.7482,19500.0
2013-09-24 14:15:00,85.38,85.42,85.35,85.38,40400.0,62.7482,62.7776,62.7262,62.7482,40400.0
2013-09-24 14:20:00,85.38,85.39,85.3,85.3,22000.0,62.7482,62.7556,62.6894,62.6894,22000.0
2013-09-24 14:25:00,85.3,85.31,85.23,85.28,41600.0,62.6894,62.6968,62.638,62.6747,41600.0
2013-09-24 14:30:00,85.26,85.31,85.24,85.3,19000.0,62.66,62.6968,62.6453,62.6894,19000.0
2013-09-24 14:35:00,85.3,85.31,85.25,85.27,39400.0,62.6894,62.6968,62.6527,62.6674,39400.0
2013-09-24 14:40:00,85.27,85.27,85.18,85.22,60600.0,62.6674,62.6674,62.6012,62.6306,60600.0
2013-09-24 14:45:00,85.22,85.27,85.21,85.23,32000.0,62.6306,62.6674,62.6233,62.638,32000.0
2013-09-24 14:50:00,85.23,85.3,85.22,85.3,26600.0,62.638,62.6894,62.6306,62.6894,26600.0
2013-09-24 14:55:00,85.31,85.31,85.19,85.19,33400.0,62.6968,62.6968,62.6086,62.6086,33400.0
2013-09-24 15:00:00,85.2,85.23,85.16,85.2,42200.0,62.6159,62.638,62.5865,62.6159,42200.0
2013-09-24 15:05:00,85.2,85.2,85.13,85.18,48100.0,62.6159,62.6159,62.5645,62.6012,48100.0
2013-09-24 15:10:00,85.18,85.31,85.16,85.31,47400.0,62.6012,62.6968,62.5865,62.6968,47400.0
2013-09-24 15:15:00,85.31,85.39,85.3,85.39,71200.0,62.6968,62.7556,62.6894,62.7556,71200.0
2013-09-24 15:20:00,85.38,85.42,85.37,85.38,48800.0,62.7482,62.7776,62.7409,62.7482,48800.0
2013-09-24 15:25:00,85.38,85.4,85.28,85.28,40500.0,62.7482,62.7629,62.6747,62.6747,40500.0
2013-09-24 15:30:00,85.28,85.28,85.22,85.24,32400.0,62.6747,62.6747,62.6306,62.6453,32400.0
2013-09-24 15:35:00,85.24,85.25,85.14,85.16,56000.0,62.6453,62.6527,62.5718,62.5865,56000.0
2013-09-24 15:40:00,85.16,85.27,85.12,85.25,69900.0,62.5865,62.6674,62.5571,62.6527,69900.0
2013-09-24 15:45:00,85.24,85.3,85.18,85.19,177900.0,62.6453,62.6894,62.6012,62.6086,177900.0
2013-09-24 15:50:00,85.18,85.24,85.16,85.24,184100.0,62.6012,62.6453,62.5865,62.6453,184100.0
2013-09-24 15:55:00,85.24,85.24,85.04,85.12,220600.0,62.6453,62.6453,62.4983,62.5571,220600.0
2013-09-25 09:30:00,85.02,85.46,85.02,85.28,124600.0,62.4836,62.807,62.4836,62.6747,124600.0
2013-09-25 09:35:00,85.29,85.32,85.06,85.3,37800.0,62.6821,62.7041,62.513,62.6894,37800.0
2013-09-25 09:40:00,85.28,85.42,85.22,85.22,31300.0,62.6747,62.7776,62.6306,62.6306,31300.0
2013-09-25 09:45:00,85.23,85.32,85.05,85.17,45200.0,62.638,62.7041,62.5057,62.5939,45200.0
2013-09-25 09:50:00,85.17,85.31,85.0,85.17,50400.0,62.5939,62.6968,62.4689,62.5939,50400.0
2013-09-25 09:55:00,85.17,85.25,85.07,85.07,25400.0,62.5939,62.6527,62.5204,62.5204,25400.0
2013-09-25 10:00:00,85.05,85.31,85.0,85.26,47300.0,62.5057,62.6968,62.4689,62.66,47300.0
2013-09-25 10:05:00,85.26,85.3,85.12,85.13,33300.0,62.66,62.6894,62.5571,62.5645,33300.0
2013-09-25 10:10:00,85.13,85.18,85.06,85.13,29100.0,62.5645,62.6012,62.513,62.5645,29100.0
2013-09-25 10:15:00,85.12,85.22,85.11,85.19,38400.0,62.5571,62.6306,62.5498,62.6086,38400.0
2013-09-25 10:20:00,85.19,85.28,85.17,85.2,32100.0,62.6086,62.6747,62.5939,62.6159,32100.0
2013-09-25 10:25:00,85.2,85.28,85.17,85.22,43200.0,62.6159,62.6747,62.5939,62.6306,43200.0
2013-09-25 10:30:00,85.23,85.35,85.16,85.33,58800.0,62.638,62.7262,62.5865,62.7115,58800.0
2013-09-25 10:35:00,85.33,85.37,85.29,85.34,23300.0,62.7115,62.7409,62.6821,62.7188,23300.0
2013-09-25 10:40:00,85.33,85.36,85.26,85.26,18000.0,62.7115,62.7335,62.66,62.66,18000.0
2013-09-25 10:45:00,85.26,85.26,85.16,85.22,32400.0,62.66,62.66,62.5865,62.6306,32400.0
2013-09-25 10:50:00,85.22,85.34,85.22,85.28,23800.0,62.6306,62.7188,62.6306,62.6747,23800.0
2013-09-25 10:55:00,85.28,85.3,85.15,85.22,22800.0,62.6747,62.6894,62.5792,62.6306,22800.0
2013-09-25 11:00:00,85.22,85.27,85.15,85.17,26800.0,62.6306,62.6674,62.5792,62.5939,26800.0
2013-09-25 11:05:00,85.17,85.22,85.16,85.22,17900.0,62.5939,62.6306,62.5865,62.6306,17900.0
2013-09-25 11:10:00,85.21,85.25,85.15,85.25,19300.0,62.6233,62.6527,62.5792,62.6527,19300.0
2013-09-25 11:15:00,85.25,85.37,85.25,85.34,24900.0,62.6527,62.7409,62.6527,62.7188,24900.0
2013-09-25 11:20:00,85.33,85.47,85.33,85.46,40600.0,62.7115,62.8144,62.7115,62.807,40600.0
2013-09-25 11:25:00,85.46,85.55,85.44,85.46,48600.0,62.807,62.8732,62.7923,62.807,48600.0
2013-09-25 11:30:00,85.45,85.54,85.42,85.45,21900.0,62.7997,62.8658,62.7776,62.7997,21900.0
2013-09-25 11:35:00,85.46,85.52,85.44,85.44,15700.0,62.807,62.8511,62.7923,62.7923,15700.0
2013-09-25 11:40:00,85.45,85.45,85.34,85.4,21600.0,62.7997,62.7997,62.7188,62.7629,21600.0
2013-09-25 11:45:00,85.4,85.47,85.39,85.39,21900.0,62.7629,62.8144,62.7556,62.7556,21900.0
2013-09-25 11:50:00,85.39,85.45,85.36,85.45,26700.0,62.7556,62.7997,62.7335,62.7997,26700.0
2013-09-25 11:55:00,85.45,85.48,85.35,85.35,15100.0,62.7997,62.8217,62.7262,62.7262,15100.0
2013-09-25 12:00:00,85.36,85.36,85.25,85.29,38600.0,62.7335,62.7335,62.6527,62.6821,38600.0
2013-09-25 12:05:00,85.29,85.34,85.23,85.23,21900.0,62.6821,62.7188,62.638,62.638,21900.0
2013-09-25 12:10:00,85.22,85.3,85.22,85.24,13200.0,62.6306,62.6894,62.6306,62.6453,13200.0
2013-09-25 12:15:00,85.25,85.29,85.23,85.24,31200.0,62.6527,62.6821,62.638,62.6453,31200.0
2013-09-25 12:20:00,85.24,85.28,85.1,85.14,55000.0,62.6453,62.6747,62.5424,62.5718,55000.0
2013-09-25 12:25:00,85.13,85.16,85.06,85.16,35900.0,62.5645,62.5865,62.513,62.5865,35900.0
2013-09-25 12:30:00,85.14,85.21,85.1,85.16,48000.0,62.5718,62.6233,62.5424,62.5865,48000.0
2013-09-25 12:35:00,85.16,85.17,85.09,85.12,24200.0,62.5865,62.5939,62.5351,62.5571,24200.0
2013-09-25 12:40:00,85.11,85.11,85.03,85.05,38800.0,62.5498,62.5498,62.491,62.5057,38800.0
2013-09-25 12:45:00,85.06,85.16,85.06,85.12,18200.0,62.513,62.5865,62.513,62.5571,18200.0
2013-09-25 12:50:00,85.13,85.16,85.04,85.07,16300.0,62.5645,62.5865,62.4983,62.5204,16300.0
2013-09-25 12:55:00,85.07,85.13,85.05,85.09,18700.0,62.5204,62.5645,62.5057,62.5351,18700.0
2013-09-25 13:00:00,85.1,85.19,85.1,85.15,39900.0,62.5424,62.6086,62.5424,62.5792,39900.0
2013-09-25 13:05:00,85.15,85.19,85.13,85.14,15600.0,62.5792,62.6086,62.5645,62.5718,15600.0
2013-09-25 13:10:00,85.14,85.23,85.14,85.22,22000.0,62.5718,62.638,62.5718,62.6306,22000.0
2013-09-25 13:15:00,85.22,85.23,85.16,85.16,13100.0,62.6306,62.638,62.5865,62.5865,13100.0
2013-09-25 13:20:00,85.16,85.19,85.15,85.17,13000.0,62.5865,62.6086,62.5792,62.5939,13000.0
2013-09-25 13:25:00,85.16,85.16,85.07,85.09,20100.0,62.5865,62.5865,62.5204,62.5351,20100.0
2013-09-25 13:30:00,85.09,85.09,84.9,84.98,56800.0,62.5351,62.5351,62.3955,62.4542,56800.0
2013-09-25 13:35:00,84.97,84.97,84.77,84.79,85800.0,62.4469,62.4469,62.2999,62.3146,85800.0
2013-09-25 13:40:00,84.78,84.85,84.66,84.67,85300.0,62.3073,62.3587,62.2191,62.2264,85300.0
2013-09-25 13:45:00,84.68,84.87,84.68,84.82,53200.0,62.2338,62.3734,62.2338,62.3367,53200.0
2013-09-25 13:50:00,84.81,84.81,84.72,84.77,31800.0,62.3293,62.3293,62.2632,62.2999,31800.0
2013-09-25 13:55:00,84.78,84.95,84.78,84.86,44500.0,62.3073,62.4322,62.3073,62.3661,44500.0
2013-09-25 14:00:00,84.86,84.89,84.85,84.88,18400.0,62.3661,62.3881,62.3587,62.3808,18400.0
2013-09-25 14:05:00,84.89,84.92,84.75,84.77,26700.0,62.3881,62.4102,62.2852,62.2999,26700.0
2013-09-25 14:10:00,84.77,84.85,84.74,84.83,38500.0,62.2999,62.3587,62.2779,62.344,38500.0
2013-09-25 14:15:00,84.82,84.89,84.74,84.77,26000.0,62.3367,62.3881,62.2779,62.2999,26000.0
2013-09-25 14:20:00,84.77,84.84,84.76,84.76,27300.0,62.2999,62.3514,62.2926,62.2926,27300.0
2013-09-25 14:25:00,84.76,84.83,84.72,84.72,29400.0,62.2926,62.344,62.2632,62.2632,29400.0
2013-09-25 14:30:00,84.73,84.75,84.7,84.71,28300.0,62.2705,62.2852,62.2485,62.2558,28300.0
2013-09-25 14:35:00,84.72,84.74,84.66,84.7,32500.0,62.2632,62.2779,62.2191,62.2485,32500.0
2013-09-25 14:40:00,84.69,84.72,84.66,84.68,23100.0,62.2411,62.2632,62.2191,62.2338,23100.0
2013-09-25 14:45:00,84.68,84.75,84.66,84.67,40500.0,62.2338,62.2852,62.2191,62.2264,40500.0
2013-09-25 14:50:00,84.67,84.67,84.61,84.64,46400.0,62.2264,62.2264,62.1823,62.2044,46400.0
2013-09-25 14:55:00,84.64,84.67,84.6,84.61,57000.0,62.2044,62.2264,62.175,62.1823,57000.0
2013-09-25 15:00:00,84.62,84.64,84.59,84.62,142600.0,62.1897,62.2044,62.1676,62.1897,142600.0
2013-09-25 15:05:00,84.61,84.7,84.6,84.7,34200.0,62.1823,62.2485,62.175,62.2485,34200.0
2013-09-25 15:10:00,84.71,84.72,84.65,84.67,55100.0,62.2558,62.2632,62.2117,62.2264,55100.0
2013-09-25 15:15:00,84.67,84.67,84.6,84.62,48000.0,62.2264,62.2264,62.175,62.1897,48000.0
2013-09-25 15:20:00,84.63,84.63,84.6,84.6,83400.0,62.197,62.197,62.175,62.175,83400.0
2013-09-25 15:25:00,84.6,84.61,84.5,84.53,109400.0,62.175,62.1823,62.1015,62.1235,109400.0
2013-09-25 15:30:00,84.53,84.54,84.44,84.45,89400.0,62.1235,62.1309,62.0574,62.0647,89400.0
2013-09-25 15:35:00,84.46,84.59,84.45,84.53,99600.0,62.0721,62.1676,62.0647,62.1235,99600.0
2013-09-25 15:40:00,84.55,84.58,84.51,84.57,73200.0,62.1382,62.1603,62.1088,62.1529,73200.0
2013-09-25 15:45:00,84.58,84.6,84.51,84.51,92400.0,62.1603,62.175,62.1088,62.1088,92400.0
2013-09-25 15:50:00,84.51,84.53,84.43,84.47,175800.0,62.1088,62.1235,62.05,62.0794,175800.0
2013-09-25 15:55:00,84.48,84.5,84.43,84.49,207300.0,62.0868,62.1015,62.05,62.0941,207300.0
2013-09-26 09:30:00,84.6,84.85,84.5,84.56,120000.0,62.175,62.3587,62.1015,62.1456,120000.0
2013-09-26 09:35:00,84.55,84.6,84.4,84.4,73800.0,62.1382,62.175,62.028,62.028,73800.0
2013-09-26 09:40:00,84.42,84.53,84.27,84.36,80300.0,62.0427,62.1235,61.9324,61.9986,80300.0
2013-09-26 09:45:00,84.33,84.5,84.31,84.35,65400.0,61.9765,62.1015,61.9618,61.9912,65400.0
2013-09-26 09:50:00,84.35,84.6,84.35,84.44,59700.0,61.9912,62.175,61.9912,62.0574,59700.0
2013-09-26 09:55:00,84.45,84.57,84.44,84.52,34500.0,62.0647,62.1529,62.0574,62.1162,34500.0
2013-09-26 10:00:00,84.53,84.65,84.48,84.64,43900.0,62.1235,62.2117,62.0868,62.2044,43900.0
2013-09-26 10:05:00,84.64,84.74,84.59,84.66,64300.0,62.2044,62.2779,62.1676,62.2191,64300.0
2013-09-26 10:10:00,84.66,84.66,84.42,84.43,32800.0,62.2191,62.2191,62.0427,62.05,32800.0
2013-09-26 10:15:00,84.44,84.52,84.42,84.5,54400.0,62.0574,62.1162,62.0427,62.1015,54400.0
2013-09-26 10:20:00,84.5,84.5,84.32,84.39,42500.0,62.1015,62.1015,61.9692,62.0206,42500.0
2013-09-26 10:25:00,84.38,84.47,84.34,84.42,35400.0,62.0133,62.0794,61.9839,62.0427,35400.0
2013-09-26 10:30:00,84.42,84.49,84.34,84.45,18800.0,62.0427,62.0941,61.9839,62.0647,18800.0
2013-09-26 10:35:00,84.44,84.48,84.36,84.4,21000.0,62.0574,62.0868,61.9986,62.028,21000.0
2013-09-26 10:40:00,84.39,84.41,84.25,84.38,59800.0,62.0206,62.0353,61.9178,62.0133,59800.0
2013-09-26 10:45:00,84.37,84.37,84.15,84.33,40700.0,62.0059,62.0059,61.8443,61.9765,40700.0
2013-09-26 10:50:00,84.33,84.34,84.22,84.24,33300.0,61.9765,61.9839,61.8957,61.9104,33300.0
2013-09-26 10:55:00,84.23,84.34,84.18,84.27,30200.0,61.9031,61.9839,61.8663,61.9324,30200.0
2013-09-26 11:00:00,84.26,84.26,84.19,84.25,25900.0,61.9251,61.9251,61.8737,61.9178,25900.0
2013-09-26 11:05:00,84.24,84.29,84.19,84.25,20500.0,61.9104,61.9471,61.8737,61.9178,20500.0
2013-09-26 11:10:00,84.23,84.23,84.12,84.13,43200.0,61.9031,61.9031,61.8222,61.8296,43200.0
2013-09-26 11:15:00,84.12,84.14,84.01,84.05,69800.0,61.8222,61.8369,61.7414,61.7708,69800.0
2013-09-26 11:20:00,84.05,84.12,84.01,84.12,32200.0,61.7708,61.8222,61.7414,61.8222,32200.0
2013-09-26 11:25:00,84.12,84.13,84.01,84.1,44000.0,61.8222,61.8296,61.7414,61.8075,44000.0
2013-09-26 11:30:00,84.11,84.27,84.11,84.22,26700.0,61.8149,61.9324,61.8149,61.8957,26700.0
2013-09-26 11:35:00,84.23,84.23,84.12,84.12,14000.0,61.9031,61.9031,61.8222,61.8222,14000.0
2013-09-26 11:40:00,84.11,84.21,84.11,84.17,18600.0,61.8149,61.8884,61.8149,61.859,18600.0
2013-09-26 11:45:00,84.17,84.19,84.1,84.13,26300.0,61.859,61.8737,61.8075,61.8296,26300.0
2013-09-26 11:50:00,84.12,84.13,84.02,84.1,24400.0,61.8222,61.8296,61.7487,61.8075,24400.0
2013-09-26 11:55:00,84.1,84.18,84.1,84.15,20700.0,61.8075,61.8663,61.8075,61.8443,20700.0
2013-09-26 12:00:00,84.15,84.2,84.14,84.14,10000.0,61.8443,61.881,61.8369,61.8369,10000.0
2013-09-26 12:05:00,84.13,84.16,84.08,84.11,15600.0,61.8296,61.8516,61.7928,61.8149,15600.0
2013-09-26 12:10:00,84.12,84.12,84.06,84.08,12900.0,61.8222,61.8222,61.7781,61.7928,12900.0
2013-09-26 12:15:00,84.08,84.08,84.02,84.05,53200.0,61.7928,61.7928,61.7487,61.7708,53200.0
2013-09-26 12:20:00,84.04,84.11,84.03,84.07,19300.0,61.7634,61.8149,61.7561,61.7855,19300.0
2013-09-26 12:25:00,84.06,84.09,84.05,84.09,14200.0,61.7781,61.8002,61.7708,61.8002,14200.0
2013-09-26 12:30:00,84.07,84.15,84.07,84.14,13300.0,61.7855,61.8443,61.7855,61.8369,13300.0
2013-09-26 12:35:00,84.13,84.15,84.09,84.12,15700.0,61.8296,61.8443,61.8002,61.8222,15700.0
2013-09-26 12:40:00,84.12,84.2,84.12,84.2,14400.0,61.8222,61.881,61.8222,61.881,14400.0
2013-09-26 12:45:00,84.2,84.23,84.11,84.15,26900.0,61.881,61.9031,61.8149,61.8443,26900.0
2013-09-26 12:50:00,84.15,84.16,84.04,84.04,26200.0,61.8443,61.8516,61.7634,61.7634,26200.0
2013-09-26 12:55:00,84.05,84.09,84.03,84.04,13100.0,61.7708,61.8002,61.7561,61.7634,13100.0
2013-09-26 13:00:00,84.04,84.07,84.0,84.0,49700.0,61.7634,61.7855,61.734,61.734,49700.0
2013-09-26 13:05:00,84.0,84.1,84.0,84.08,18500.0,61.734,61.8075,61.734,61.7928,18500.0
2013-09-26 13:10:00,84.07,84.14,84.02,84.14,12600.0,61.7855,61.8369,61.7487,61.8369,12600.0
2013-09-26 13:15:00,84.14,84.16,84.06,84.13,17100.0,61.8369,61.8516,61.7781,61.8296,17100.0
2013-09-26 13:20:00,84.12,84.12,84.03,84.03,11800.0,61.8222,61.8222,61.7561,61.7561,11800.0
2013-09-26 13:25:00,84.03,84.04,84.01,84.03,8700.0,61.7561,61.7634,61.7414,61.7561,8700.0
2013-09-26 13:30:00,84.02,84.06,84.0,84.0,36400.0,61.7487,61.7781,61.734,61.734,36400.0
2013-09-26 13:35:00,84.0,84.02,83.95,83.98,37200.0,61.734,61.7487,61.6973,61.7193,37200.0
2013-09-26 13:40:00,83.99,84.04,83.93,83.95,26000.0,61.7267,61.7634,61.6826,61.6973,26000.0
2013-09-26 13:45:00,83.94,84.01,83.93,84.0,30400.0,61.6899,61.7414,61.6826,61.734,30400.0
2013-09-26 13:50:00,84.0,84.03,83.98,84.0,17700.0,61.734,61.7561,61.7193,61.734,17700.0
2013-09-26 13:55:00,84.0,84.02,83.98,83.98,18900.0,61.734,61.7487,61.7193,61.7193,18900.0
2013-09-26 14:00:00,83.98,84.03,83.94,83.96,78600.0,61.7193,61.7561,61.6899,61.7046,78600.0
2013-09-26 14:05:00,83.96,84.01,83.92,84.01,31100.0,61.7046,61.7414,61.6752,61.7414,31100.0
2013-09-26 14:10:00,84.01,84.07,83.98,84.01,31100.0,61.7414,61.7855,61.7193,61.7414,31100.0
2013-09-26 14:15:00,84.01,84.01,83.99,83.99,14700.0,61.7414,61.7414,61.7267,61.7267,14700.0
2013-09-26 14:20:00,84.0,84.03,83.96,84.0,48000.0,61.734,61.7561,61.7046,61.734,48000.0
2013-09-26 14:25:00,84.0,84.04,83.99,84.0,33500.0,61.734,61.7634,61.7267,61.734,33500.0
2013-09-26 14:30:00,84.0,84.02,83.96,84.01,31500.0,61.734,61.7487,61.7046,61.7414,31500.0
2013-09-26 14:35:00,84.0,84.03,83.94,84.01,27800.0,61.734,61.7561,61.6899,61.7414,27800.0
2013-09-26 14:40:00,84.01,84.08,83.99,84.0,61900.0,61.7414,61.7928,61.7267,61.734,61900.0
2013-09-26 14:45:00,83.99,84.01,83.96,83.99,27000.0,61.7267,61.7414,61.7046,61.7267,27000.0
2013-09-26 14:50:00,83.97,84.0,83.94,83.96,27900.0,61.712,61.734,61.6899,61.7046,27900.0
2013-09-26 14:55:00,83.95,84.02,83.95,83.97,18100.0,61.6973,61.7487,61.6973,61.712,18100.0
2013-09-26 15:00:00,83.96,84.01,83.93,83.95,25600.0,61.7046,61.7414,61.6826,61.6973,25600.0
2013-09-26 15:05:00,83.95,84.03,83.93,83.96,25300.0,61.6973,61.7561,61.6826,61.7046,25300.0
2013-09-26 15:10:00,83.97,83.98,83.9,83.91,61000.0,61.712,61.7193,61.6605,61.6679,61000.0
2013-09-26 15:15:00,83.93,83.96,83.92,83.92,25800.0,61.6826,61.7046,61.6752,61.6752,25800.0
2013-09-26 15:20:00,83.92,84.0,83.92,83.96,43500.0,61.6752,61.734,61.6752,61.7046,43500.0
2013-09-26 15:25:00,83.95,84.01,83.94,83.98,48200.0,61.6973,61.7414,61.6899,61.7193,48200.0
2013-09-26 15:30:00,83.97,84.06,83.93,84.04,91200.0,61.712,61.7781,61.6826,61.7634,91200.0
2013-09-26 15:35:00,84.04,84.08,83.99,84.03,75500.0,61.7634,61.7928,61.7267,61.7561,75500.0
2013-09-26 15:40:00,84.02,84.06,84.01,84.03,64400.0,61.7487,61.7781,61.7414,61.7561,64400.0
2013-09-26 15:45:00,84.04,84.06,84.03,84.05,98300.0,61.7634,61.7781,61.7561,61.7708,98300.0
2013-09-26 15:50:00,84.05,84.11,84.05,84.07,131900.0,61.7708,61.8149,61.7708,61.7855,131900.0
2013-09-26 15:55:00,84.07,84.21,84.04,84.18,239300.0,61.7855,61.8884,61.7634,61.8663,239300.0
2013-09-27 09:30:00,83.74,83.74,83.4,83.66,154000.0,61.5429,61.5429,61.2931,61.4841,154000.0
2013-09-27 09:35:00,83.65,83.87,83.63,83.65,62900.0,61.4768,61.6385,61.4621,61.4768,62900.0
2013-09-27 09:40:00,83.64,83.82,83.57,83.75,51100.0,61.4694,61.6017,61.418,61.5503,51100.0
2013-09-27 09:45:00,83.74,83.74,83.51,83.61,84600.0,61.5429,61.5429,61.3739,61.4474,84600.0
2013-09-27 09:50:00,83.6,83.62,83.51,83.55,52600.0,61.44,61.4547,61.3739,61.4033,52600.0
2013-09-27 09:55:00,83.56,83.63,83.47,83.55,47600.0,61.4106,61.4621,61.3445,61.4033,47600.0
2013-09-27 10:00:00,83.54,83.6,83.38,83.5,56000.0,61.396,61.44,61.2784,61.3666,56000.0
2013-09-27 10:05:00,83.49,83.64,83.49,83.64,51700.0,61.3592,61.4694,61.3592,61.4694,51700.0
2013-09-27 10:10:00,83.63,83.69,83.6,83.61,24700.0,61.4621,61.5062,61.44,61.4474,24700.0
2013-09-27 10:15:00,83.61,83.77,83.59,83.69,52400.0,61.4474,61.565,61.4327,61.5062,52400.0
2013-09-27 10:20:00,83.68,83.76,83.63,83.71,41600.0,61.4988,61.5576,61.4621,61.5209,41600.0
2013-09-27 10:25:00,83.7,83.81,83.64,83.81,30500.0,61.5135,61.5944,61.4694,61.5944,30500.0
2013-09-27 10:30:00,83.8,83.82,83.74,83.8,51400.0,61.587,61.6017,61.5429,61.587,51400.0
2013-09-27 10:35:00,83.8,83.88,83.75,83.76,23500.0,61.587,61.6458,61.5503,61.5576,23500.0
2013-09-27 10:40:00,83.76,83.82,83.73,83.76,46300.0,61.5576,61.6017,61.5356,61.5576,46300.0
2013-09-27 10:45:00,83.75,83.82,83.67,83.78,26700.0,61.5503,61.6017,61.4915,61.5723,26700.0
2013-09-27 10:50:00,83.78,83.83,83.77,83.8,32700.0,61.5723,61.6091,61.565,61.587,32700.0
2013-09-27 10:55:00,83.81,83.87,83.8,83.81,25000.0,61.5944,61.6385,61.587,61.5944,25000.0
2013-09-27 11:00:00,83.81,83.84,83.71,83.71,22500.0,61.5944,61.6164,61.5209,61.5209,22500.0
2013-09-27 11:05:00,83.7,83.79,83.67,83.76,39000.0,61.5135,61.5797,61.4915,61.5576,39000.0
2013-09-27 11:10:00,83.76,83.78,83.7,83.78,23000.0,61.5576,61.5723,61.5135,61.5723,23000.0
2013-09-27 11:15:00,83.77,83.8,83.7,83.72,34400.0,61.565,61.587,61.5135,61.5282,34400.0
2013-09-27 11:20:00,83.71,83.78,83.69,83.72,17300.0,61.5209,61.5723,61.5062,61.5282,17300.0
2013-09-27 11:25:00,83.7,83.8,83.69,83.75,20800.0,61.5135,61.587,61.5062,61.5503,20800.0
2013-09-27 11:30:00,83.75,83.78,83.69,83.77,19800.0,61.5503,61.5723,61.5062,61.565,19800.0
2013-09-27 11:35:00,83.77,83.9,83.76,83.79,51300.0,61.565,61.6605,61.5576,61.5797,51300.0
2013-09-27 11:40:00,83.78,83.83,83.73,83.75,23200.0,61.5723,61.6091,61.5356,61.5503,23200.0
2013-09-27 11:45:00,83.75,83.77,83.65,83.68,34700.0,61.5503,61.565,61.4768,61.4988,34700.0
2013-09-27 11:50:00,83.68,83.7,83.63,83.65,16300.0,61.4988,61.5135,61.4621,61.4768,16300.0
2013-09-27 11:55:00,83.64,83.64,83.55,83.62,34200.0,61.4694,61.4694,61.4033,61.4547,34200.0
2013-09-27 12:00:00,83.62,83.68,83.61,83.67,10400.0,61.4547,61.4988,61.4474,61.4915,10400.0
2013-09-27 12:05:00,83.66,83.67,83.62,83.64,13900.0,61.4841,61.4915,61.4547,61.4694,13900.0
2013-09-27 12:10:00,83.63,83.63,83.58,83.62,15200.0,61.4621,61.4621,61.4253,61.4547,15200.0
2013-09-27 12:15:00,83.63,83.68,83.61,83.68,13400.0,61.4621,61.4988,61.4474,61.4988,13400.0
2013-09-27 12:20:00,83.68,83.76,83.67,83.73,38400.0,61.4988,61.5576,61.4915,61.5356,38400.0
2013-09-27 12:25:00,83.73,83.73,83.67,83.71,15500.0,61.5356,61.5356,61.4915,61.5209,15500.0
2013-09-27 12:30:00,83.7,83.74,83.7,83.74,8800.0,61.5135,61.5429,61.5135,61.5429,8800.0
2013-09-27 12:35:00,83.75,83.75,83.66,83.69,13000.0,61.5503,61.5503,61.4841,61.5062,13000.0
2013-09-27 12:40:00,83.69,83.73,83.67,83.7,15600.0,61.5062,61.5356,61.4915,61.5135,15600.0
2013-09-27 12:45:00,83.7,83.74,83.67,83.71,14600.0,61.5135,61.5429,61.4915,61.5209,14600.0
2013-09-27 12:50:00,83.72,83.77,83.72,83.73,13900.0,61.5282,61.565,61.5282,61.5356,13900.0
2013-09-27 12:55:00,83.74,83.74,83.68,83.74,17500.0,61.5429,61.5429,61.4988,61.5429,17500.0
2013-09-27 13:00:00,83.75,83.77,83.7,83.72,11100.0,61.5503,61.565,61.5135,61.5282,11100.0
2013-09-27 13:05:00,83.74,83.78,83.72,83.77,7000.0,61.5429,61.5723,61.5282,61.565,7000.0
2013-09-27 13:10:00,83.78,83.81,83.75,83.8,14400.0,61.5723,61.5944,61.5503,61.587,14400.0
2013-09-27 13:15:00,83.8,83.82,83.75,83.75,13300.0,61.587,61.6017,61.5503,61.5503,13300.0
2013-09-27 13:20:00,83.76,83.76,83.7,83.75,8300.0,61.5576,61.5576,61.5135,61.5503,8300.0
2013-09-27 13:25:00,83.74,83.75,83.7,83.74,12800.0,61.5429,61.5503,61.5135,61.5429,12800.0
2013-09-27 13:30:00,83.73,83.8,83.71,83.8,22700.0,61.5356,61.587,61.5209,61.587,22700.0
2013-09-27 13:35:00,83.8,83.8,83.76,83.77,18500.0,61.587,61.587,61.5576,61.565,18500.0
2013-09-27 13:40:00,83.77,83.86,83.77,83.79,27900.0,61.565,61.6311,61.565,61.5797,27900.0
2013-09-27 13:45:00,83.81,83.82,83.78,83.82,12800.0,61.5944,61.6017,61.5723,61.6017,12800.0
2013-09-27 13:50:00,83.83,83.84,83.74,83.75,18600.0,61.6091,61.6164,61.5429,61.5503,18600.0
2013-09-27 13:55:00,83.75,83.76,83.7,83.76,20900.0,61.5503,61.5576,61.5135,61.5576,20900.0
2013-09-27 14:00:00,83.76,83.76,83.7,83.72,28900.0,61.5576,61.5576,61.5135,61.5282,28900.0
2013-09-27 14:05:00,83.71,83.72,83.62,83.62,38000.0,61.5209,61.5282,61.4547,61.4547,38000.0
2013-09-27 14:10:00,83.63,83.67,83.62,83.67,31500.0,61.4621,61.4915,61.4547,61.4915,31500.0
2013-09-27 14:15:00,83.66,83.67,83.62,83.63,14800.0,61.4841,61.4915,61.4547,61.4621,14800.0
2013-09-27 14:20:00,83.64,83.68,83.64,83.66,11600.0,61.4694,61.4988,61.4694,61.4841,11600.0
2013-09-27 14:25:00,83.67,83.71,83.65,83.71,15600.0,61.4915,61.5209,61.4768,61.5209,15600.0
2013-09-27 14:30:00,83.7,83.7,83.63,83.66,21900.0,61.5135,61.5135,61.4621,61.4841,21900.0
2013-09-27 14:35:00,83.65,83.74,83.62,83.72,26100.0,61.4768,61.5429,61.4547,61.5282,26100.0
2013-09-27 14:40:00,83.72,83.78,83.72,83.77,36600.0,61.5282,61.5723,61.5282,61.565,36600.0
2013-09-27 14:45:00,83.77,83.83,83.75,83.75,31700.0,61.565,61.6091,61.5503,61.5503,31700.0
2013-09-27 14:50:00,83.75,83.77,83.73,83.74,11400.0,61.5503,61.565,61.5356,61.5429,11400.0
2013-09-27 14:55:00,83.75,83.75,83.71,83.71,29100.0,61.5503,61.5503,61.5209,61.5209,29100.0
2013-09-27 15:00:00,83.71,83.79,83.7,83.75,25600.0,61.5209,61.5797,61.5135,61.5503,25600.0
2013-09-27 15:05:00,83.74,83.79,83.72,83.73,50500.0,61.5429,61.5797,61.5282,61.5356,50500.0
2013-09-27 15:10:00,83.73,83.77,83.71,83.71,54000.0,61.5356,61.565,61.5209,61.5209,54000.0
2013-09-27 15:15:00,83.7,83.72,83.65,83.65,48900.0,61.5135,61.5282,61.4768,61.4768,48900.0
2013-09-27 15:20:00,83.65,83.69,83.61,83.63,39200.0,61.4768,61.5062,61.4474,61.4621,39200.0
2013-09-27 15:25:00,83.63,83.75,83.62,83.73,28700.0,61.4621,61.5503,61.4547,61.5356,28700.0
2013-09-27 15:30:00,83.74,83.74,83.72,83.73,33300.0,61.5429,61.5429,61.5282,61.5356,33300.0
2013-09-27 15:35:00,83.73,83.89,83.72,83.86,87100.0,61.5356,61.6532,61.5282,61.6311,87100.0
2013-09-27 15:40:00,83.87,83.9,83.8,83.81,70200.0,61.6385,61.6605,61.587,61.5944,70200.0
2013-09-27 15:45:00,83.81,83.85,83.78,83.8,72000.0,61.5944,61.6238,61.5723,61.587,72000.0
2013-09-27 15:50:00,83.8,83.89,83.78,83.86,111400.0,61.587,61.6532,61.5723,61.6311,111400.0
2013-09-27 15:55:00,83.86,83.92,83.79,83.79,145000.0,61.6311,61.6752,61.5797,61.5797,145000.0
2013-09-30 09:30:00,82.95,83.44,82.83,83.4,214400.0,60.9623,61.3225,60.8742,61.2931,214400.0
2013-09-30 09:35:00,83.44,83.46,83.32,83.33,50500.0,61.3225,61.3372,61.2343,61.2416,50500.0
2013-09-30 09:40:00,83.32,83.74,83.32,83.56,61600.0,61.2343,61.5429,61.2343,61.4106,61600.0
2013-09-30 09:45:00,83.57,83.61,83.3,83.41,63500.0,61.418,61.4474,61.2196,61.3004,63500.0
2013-09-30 09:50:00,83.42,83.7,83.36,83.56,45800.0,61.3078,61.5135,61.2637,61.4106,45800.0
2013-09-30 09:55:00,83.53,83.53,83.39,83.42,34800.0,61.3886,61.3886,61.2857,61.3078,34800.0
2013-09-30 10:00:00,83.42,83.49,83.4,83.4,31900.0,61.3078,61.3592,61.2931,61.2931,31900.0
2013-09-30 10:05:00,83.42,83.59,83.42,83.54,55000.0,61.3078,61.4327,61.3078,61.396,55000.0
2013-09-30 10:10:00,83.54,83.6,83.48,83.55,32200.0,61.396,61.44,61.3519,61.4033,32200.0
2013-09-30 10:15:00,83.54,83.65,83.54,83.58,48900.0,61.396,61.4768,61.396,61.4253,48900.0
2013-09-30 10:20:00,83.58,83.65,83.57,83.61,34200.0,61.4253,61.4768,61.418,61.4474,34200.0
2013-09-30 10:25:00,83.6,83.69,83.58,83.63,23600.0,61.44,61.5062,61.4253,61.4621,23600.0
2013-09-30 10:30:00,83.65,83.7,83.55,83.65,78200.0,61.4768,61.5135,61.4033,61.4768,78200.0
2013-09-30 10:35:00,83.65,83.71,83.57,83.58,68600.0,61.4768,61.5209,61.418,61.4253,68600.0
2013-09-30 10:40:00,83.58,83.8,83.58,83.79,42900.0,61.4253,61.587,61.4253,61.5797,42900.0
2013-09-30 10:45:00,83.8,83.83,83.69,83.74,39200.0,61.587,61.6091,61.5062,61.5429,39200.0
2013-09-30 10:50:00,83.75,83.8,83.62,83.64,25100.0,61.5503,61.587,61.4547,61.4694,25100.0
2013-09-30 10:55:00,83.64,83.68,83.58,83.64,23200.0,61.4694,61.4988,61.4253,61.4694,23200.0
2013-09-30 11:00:00,83.61,83.68,83.61,83.68,41800.0,61.4474,61.4988,61.4474,61.4988,41800.0
2013-09-30 11:05:00,83.69,83.79,83.64,83.66,65400.0,61.5062,61.5797,61.4694,61.4841,65400.0
2013-09-30 11:10:00,83.67,83.67,83.55,83.55,17200.0,61.4915,61.4915,61.4033,61.4033,17200.0
2013-09-30 11:15:00,83.54,83.62,83.53,83.6,31500.0,61.396,61.4547,61.3886,61.44,31500.0
2013-09-30 11:20:00,83.61,83.64,83.55,83.6,21300.0,61.4474,61.4694,61.4033,61.44,21300.0
2013-09-30 11:25:00,83.59,83.64,83.57,83.58,21700.0,61.4327,61.4694,61.418,61.4253,21700.0
2013-09-30 11:30:00,83.58,83.59,83.5,83.51,42800.0,61.4253,61.4327,61.3666,61.3739,42800.0
2013-09-30 11:35:00,83.51,83.56,83.48,83.48,22200.0,61.3739,61.4106,61.3519,61.3519,22200.0
2013-09-30 11:40:00,83.48,83.51,83.44,83.46,15300.0,61.3519,61.3739,61.3225,61.3372,15300.0
2013-09-30 11:45:00,83.46,83.47,83.34,83.35,43500.0,61.3372,61.3445,61.249,61.2563,43500.0
2013-09-30 11:50:00,83.35,83.39,83.34,83.35,24500.0,61.2563,61.2857,61.249,61.2563,24500.0
2013-09-30 11:55:00,83.35,83.4,83.34,83.38,17800.0,61.2563,61.2931,61.249,61.2784,17800.0
2013-09-30 12:00:00,83.38,83.39,83.28,83.28,27200.0,61.2784,61.2857,61.2049,61.2049,27200.0
2013-09-30 12:05:00,83.28,83.33,83.23,83.26,35600.0,61.2049,61.2416,61.1681,61.1902,35600.0
2013-09-30 12:10:00,83.26,83.28,83.2,83.21,29000.0,61.1902,61.2049,61.1461,61.1534,29000.0
2013-09-30 12:15:00,83.21,83.24,83.13,83.18,37500.0,61.1534,61.1755,61.0946,61.1314,37500.0
2013-09-30 12:20:00,83.18,83.2,83.13,83.16,22800.0,61.1314,61.1461,61.0946,61.1167,22800.0
2013-09-30 12:25:00,83.15,83.21,83.13,83.17,31700.0,61.1093,61.1534,61.0946,61.124,31700.0
2013-09-30 12:30:00,83.16,83.16,83.12,83.12,15200.0,61.1167,61.1167,61.0873,61.0873,15200.0
2013-09-30 12:35:00,83.13,83.19,83.11,83.16,16200.0,61.0946,61.1387,61.0799,61.1167,16200.0
2013-09-30 12:40:00,83.17,83.22,83.12,83.22,27600.0,61.124,61.1608,61.0873,61.1608,27600.0
2013-09-30 12:45:00,83.22,83.22,83.17,83.19,22000.0,61.1608,61.1608,61.124,61.1387,22000.0
2013-09-30 12:50:00,83.19,83.24,83.18,83.2,31500.0,61.1387,61.1755,61.1314,61.1461,31500.0
2013-09-30 12:55:00,83.2,83.27,83.18,83.26,73300.0,61.1461,61.1975,61.1314,61.1902,73300.0
2013-09-30 13:00:00,83.26,83.37,83.26,83.32,45300.0,61.1902,61.271,61.1902,61.2343,45300.0
2013-09-30 13:05:00,83.32,83.38,83.31,83.37,45600.0,61.2343,61.2784,61.2269,61.271,45600.0
2013-09-30 13:10:00,83.37,83.37,83.31,83.35,21400.0,61.271,61.271,61.2269,61.2563,21400.0
2013-09-30 13:15:00,83.35,83.53,83.33,83.52,55000.0,61.2563,61.3886,61.2416,61.3813,55000.0
2013-09-30 13:20:00,83.52,83.61,83.48,83.6,92200.0,61.3813,61.4474,61.3519,61.44,92200.0
2013-09-30 13:25:00,83.6,83.64,83.59,83.6,33000.0,61.44,61.4694,61.4327,61.44,33000.0
2013-09-30 13:30:00,83.59,83.64,83.57,83.58,29400.0,61.4327,61.4694,61.418,61.4253,29400.0
2013-09-30 13:35:00,83.58,83.63,83.52,83.54,46700.0,61.4253,61.4621,61.3813,61.396,46700.0
2013-09-30 13:40:00,83.55,83.64,83.54,83.56,20300.0,61.4033,61.4694,61.396,61.4106,20300.0
2013-09-30 13:45:00,83.57,83.67,83.57,83.65,28900.0,61.418,61.4915,61.418,61.4768,28900.0
2013-09-30 13:50:00,83.63,83.64,83.55,83.56,18800.0,61.4621,61.4694,61.4033,61.4106,18800.0
2013-09-30 13:55:00,83.55,83.57,83.49,83.52,50500.0,61.4033,61.418,61.3592,61.3813,50500.0
2013-09-30 14:00:00,83.53,83.56,83.5,83.5,80100.0,61.3886,61.4106,61.3666,61.3666,80100.0
2013-09-30 14:05:00,83.5,83.53,83.45,83.52,100200.0,61.3666,61.3886,61.3298,61.3813,100200.0
2013-09-30 14:10:00,83.53,83.54,83.48,83.54,166900.0,61.3886,61.396,61.3519,61.396,166900.0
2013-09-30 14:15:00,83.53,83.55,83.5,83.52,85700.0,61.3886,61.4033,61.3666,61.3813,85700.0
2013-09-30 14:20:00,83.52,83.54,83.42,83.45,69300.0,61.3813,61.396,61.3078,61.3298,69300.0
2013-09-30 14:25:00,83.44,83.45,83.36,83.38,76100.0,61.3225,61.3298,61.2637,61.2784,76100.0
2013-09-30 14:30:00,83.38,83.53,83.38,83.52,67900.0,61.2784,61.3886,61.2784,61.3813,67900.0
2013-09-30 14:35:00,83.52,83.53,83.48,83.51,140700.0,61.3813,61.3886,61.3519,61.3739,140700.0
2013-09-30 14:40:00,83.51,83.53,83.5,83.53,54900.0,61.3739,61.3886,61.3666,61.3886,54900.0
2013-09-30 14:45:00,83.53,83.55,83.51,83.52,14000.0,61.3886,61.4033,61.3739,61.3813,14000.0
2013-09-30 14:50:00,83.51,83.54,83.5,83.51,32200.0,61.3739,61.396,61.3666,61.3739,32200.0
2013-09-30 14:55:00,83.51,83.55,83.5,83.5,28600.0,61.3739,61.4033,61.3666,61.3666,28600.0
2013-09-30 15:00:00,83.5,83.53,83.48,83.48,65400.0,61.3666,61.3886,61.3519,61.3519,65400.0
2013-09-30 15:05:00,83.48,83.53,83.47,83.5,67400.0,61.3519,61.3886,61.3445,61.3666,67400.0
2013-09-30 15:10:00,83.5,83.51,83.4,83.4,100700.0,61.3666,61.3739,61.2931,61.2931,100700.0
2013-09-30 15:15:00,83.39,83.43,83.31,83.38,52100.0,61.2857,61.3151,61.2269,61.2784,52100.0
2013-09-30 15:20:00,83.38,83.43,83.35,83.39,60300.0,61.2784,61.3151,61.2563,61.2857,60300.0
2013-09-30 15:25:00,83.4,83.44,83.39,83.42,62600.0,61.2931,61.3225,61.2857,61.3078,62600.0
2013-09-30 15:30:00,83.41,83.43,83.37,83.39,110800.0,61.3004,61.3151,61.271,61.2857,110800.0
2013-09-30 15:35:00,83.37,83.44,83.36,83.37,131800.0,61.271,61.3225,61.2637,61.271,131800.0
2013-09-30 15:40:00,83.37,83.37,83.29,83.3,120200.0,61.271,61.271,61.2122,61.2196,120200.0
2013-09-30 15:45:00,83.31,83.43,83.3,83.35,135500.0,61.2269,61.3151,61.2196,61.2563,135500.0
2013-09-30 15:50:00,83.34,83.4,83.31,83.34,176300.0,61.249,61.2931,61.2269,61.249,176300.0
2013-09-30 15:55:00,83.33,83.45,83.3,83.39,351900.0,61.2416,61.3298,61.2196,61.2857,351900.0
2013-10-01 09:30:00,83.6,83.6,83.08,83.17,201900.0,61.44,61.44,61.0579,61.124,201900.0
2013-10-01 09:35:00,83.2,83.42,83.15,83.35,81400.0,61.1461,61.3078,61.1093,61.2563,81400.0
2013-10-01 09:40:00,83.32,83.59,83.3,83.39,127000.0,61.2343,61.4327,61.2196,61.2857,127000.0
2013-10-01 09:45:00,83.39,83.62,83.31,83.44,66500.0,61.2857,61.4547,61.2269,61.3225,66500.0
2013-10-01 09:50:00,83.45,83.47,83.31,83.45,41800.0,61.3298,61.3445,61.2269,61.3298,41800.0
2013-10-01 09:55:00,83.44,83.53,83.38,83.51,48700.0,61.3225,61.3886,61.2784,61.3739,48700.0
2013-10-01 10:00:00,83.53,83.68,83.39,83.64,182800.0,61.3886,61.4988,61.2857,61.4694,182800.0
2013-10-01 10:05:00,83.66,83.76,83.59,83.75,106400.0,61.4841,61.5576,61.4327,61.5503,106400.0
2013-10-01 10:10:00,83.75,83.83,83.71,83.81,181100.0,61.5503,61.6091,61.5209,61.5944,181100.0
2013-10-01 10:15:00,83.8,83.82,83.75,83.78,67900.0,61.587,61.6017,61.5503,61.5723,67900.0
2013-10-01 10:20:00,83.79,83.86,83.71,83.83,65800.0,61.5797,61.6311,61.5209,61.6091,65800.0
2013-10-01 10:25:00,83.83,83.83,83.75,83.79,68300.0,61.6091,61.6091,61.5503,61.5797,68300.0
2013-10-01 10:30:00,83.79,84.01,83.79,83.95,135300.0,61.5797,61.7414,61.5797,61.6973,135300.0
2013-10-01 10:35:00,83.96,83.96,83.79,83.85,26100.0,61.7046,61.7046,61.5797,61.6238,26100.0
2013-10-01 10:40:00,83.85,83.91,83.8,83.8,29300.0,61.6238,61.6679,61.587,61.587,29300.0
2013-10-01 10:45:00,83.8,83.86,83.7,83.85,76400.0,61.587,61.6311,61.5135,61.6238,76400.0
2013-10-01 10:50:00,83.85,83.93,83.82,83.88,37500.0,61.6238,61.6826,61.6017,61.6458,37500.0
2013-10-01 10:55:00,83.88,84.0,83.86,83.87,41500.0,61.6458,61.734,61.6311,61.6385,41500.0
2013-10-01 11:00:00,83.87,83.96,83.86,83.88,12600.0,61.6385,61.7046,61.6311,61.6458,12600.0
2013-10-01 11:05:00,83.88,83.95,83.76,83.78,25400.0,61.6458,61.6973,61.5576,61.5723,25400.0
2013-10-01 11:10:00,83.78,83.9,83.78,83.88,22800.0,61.5723,61.6605,61.5723,61.6458,22800.0
2013-10-01 11:15:00,83.89,83.93,83.87,83.87,24700.0,61.6532,61.6826,61.6385,61.6385,24700.0
2013-10-01 11:20:00,83.86,83.99,83.85,83.98,49900.0,61.6311,61.7267,61.6238,61.7193,49900.0
2013-10-01 11:25:00,83.99,84.04,83.96,84.02,55600.0,61.7267,61.7634,61.7046,61.7487,55600.0
2013-10-01 11:30:00,84.03,84.03,83.96,84.02,51300.0,61.7561,61.7561,61.7046,61.7487,51300.0
2013-10-01 11:35:00,84.01,84.07,83.97,84.05,26500.0,61.7414,61.7855,61.712,61.7708,26500.0
2013-10-01 11:40:00,84.06,84.24,84.06,84.22,80200.0,61.7781,61.9104,61.7781,61.8957,80200.0
2013-10-01 11:45:00,84.23,84.3,84.2,84.26,88200.0,61.9031,61.9545,61.881,61.9251,88200.0
2013-10-01 11:50:00,84.25,84.27,84.17,84.17,41000.0,61.9178,61.9324,61.859,61.859,41000.0
2013-10-01 11:55:00,84.17,84.17,84.08,84.11,16100.0,61.859,61.859,61.7928,61.8149,16100.0
2013-10-01 12:00:00,84.1,84.12,84.02,84.06,20300.0,61.8075,61.8222,61.7487,61.7781,20300.0
2013-10-01 12:05:00,84.06,84.11,84.02,84.06,27500.0,61.7781,61.8149,61.7487,61.7781,27500.0
2013-10-01 12:10:00,84.07,84.07,83.99,84.0,22700.0,61.7855,61.7855,61.7267,61.734,22700.0
2013-10-01 12:15:00,83.99,84.06,83.96,84.03,19800.0,61.7267,61.7781,61.7046,61.7561,19800.0
2013-10-01 12:20:00,84.02,84.06,84.0,84.03,13000.0,61.7487,61.7781,61.734,61.7561,13000.0
2013-10-01 12:25:00,84.04,84.17,84.04,84.13,19200.0,61.7634,61.859,61.7634,61.8296,19200.0
2013-10-01 12:30:00,84.13,84.14,84.04,84.05,19400.0,61.8296,61.8369,61.7634,61.7708,19400.0
2013-10-01 12:35:00,84.04,84.06,84.01,84.02,11600.0,61.7634,61.7781,61.7414,61.7487,11600.0
2013-10-01 12:40:00,84.03,84.06,84.0,84.02,9700.0,61.7561,61.7781,61.734,61.7487,9700.0
2013-10-01 12:45:00,84.01,84.09,84.01,84.05,19800.0,61.7414,61.8002,61.7414,61.7708,19800.0
2013-10-01 12:50:00,84.05,84.08,84.03,84.06,23600.0,61.7708,61.7928,61.7561,61.7781,23600.0
2013-10-01 12:55:00,84.04,84.04,84.0,84.03,22200.0,61.7634,61.7634,61.734,61.7561,22200.0
2013-10-01 13:00:00,84.02,84.07,83.95,84.04,30300.0,61.7487,61.7855,61.6973,61.7634,30300.0
2013-10-01 13:05:00,84.04,84.05,83.99,84.03,23600.0,61.7634,61.7708,61.7267,61.7561,23600.0
2013-10-01 13:10:00,84.04,84.09,83.95,83.99,14200.0,61.7634,61.8002,61.6973,61.7267,14200.0
2013-10-01 13:15:00,83.99,84.08,83.98,84.07,11200.0,61.7267,61.7928,61.7193,61.7855,11200.0
2013-10-01 13:20:00,84.08,84.09,84.01,84.03,9900.0,61.7928,61.8002,61.7414,61.7561,9900.0
2013-10-01 13:25:00,84.03,84.07,84.0,84.01,11500.0,61.7561,61.7855,61.734,61.7414,11500.0
2013-10-01 13:30:00,84.01,84.03,83.94,83.95,25400.0,61.7414,61.7561,61.6899,61.6973,25400.0
2013-10-01 13:35:00,83.95,83.97,83.92,83.96,14800.0,61.6973,61.712,61.6752,61.7046,14800.0
2013-10-01 13:40:00,83.96,83.99,83.95,83.99,12900.0,61.7046,61.7267,61.6973,61.7267,12900.0
2013-10-01 13:45:00,83.99,84.0,83.92,83.92,11100.0,61.7267,61.734,61.6752,61.6752,11100.0
2013-10-01 13:50:00,83.92,83.99,83.92,83.97,9800.0,61.6752,61.7267,61.6752,61.712,9800.0
2013-10-01 13:55:00,83.97,84.05,83.96,83.98,35900.0,61.712,61.7708,61.7046,61.7193,35900.0
2013-10-01 14:00:00,83.98,84.01,83.93,83.94,15100.0,61.7193,61.7414,61.6826,61.6899,15100.0
2013-10-01 14:05:00,83.92,83.94,83.9,83.92,8700.0,61.6752,61.6899,61.6605,61.6752,8700.0
2013-10-01 14:10:00,83.93,83.93,83.9,83.93,21200.0,61.6826,61.6826,61.6605,61.6826,21200.0
2013-10-01 14:15:00,83.93,83.94,83.86,83.87,20800.0,61.6826,61.6899,61.6311,61.6385,20800.0
2013-10-01 14:20:00,83.86,83.86,83.8,83.81,26300.0,61.6311,61.6311,61.587,61.5944,26300.0
2013-10-01 14:25:00,83.8,83.81,83.74,83.76,27600.0,61.587,61.5944,61.5429,61.5576,27600.0
2013-10-01 14:30:00,83.76,83.81,83.74,83.8,22300.0,61.5576,61.5944,61.5429,61.587,22300.0
2013-10-01 14:35:00,83.8,83.86,83.77,83.85,38900.0,61.587,61.6311,61.565,61.6238,38900.0
2013-10-01 14:40:00,83.86,83.91,83.84,83.9,36700.0,61.6311,61.6679,61.6164,61.6605,36700.0
2013-10-01 14:45:00,83.9,83.9,83.79,83.81,21500.0,61.6605,61.6605,61.5797,61.5944,21500.0
2013-10-01 14:50:00,83.81,83.86,83.78,83.82,32400.0,61.5944,61.6311,61.5723,61.6017,32400.0
2013-10-01 14:55:00,83.81,83.87,83.79,83.85,27500.0,61.5944,61.6385,61.5797,61.6238,27500.0
2013-10-01 15:00:00,83.84,83.84,83.77,83.77,23500.0,61.6164,61.6164,61.565,61.565,23500.0
2013-10-01 15:05:00,83.76,83.78,83.7,83.75,22200.0,61.5576,61.5723,61.5135,61.5503,22200.0
2013-10-01 15:10:00,83.75,83.75,83.7,83.73,25600.0,61.5503,61.5503,61.5135,61.5356,25600.0
2013-10-01 15:15:00,83.72,83.73,83.66,83.72,49100.0,61.5282,61.5356,61.4841,61.5282,49100.0
2013-10-01 15:20:00,83.71,83.72,83.64,83.69,33400.0,61.5209,61.5282,61.4694,61.5062,33400.0
2013-10-01 15:25:00,83.7,83.72,83.64,83.66,25300.0,61.5135,61.5282,61.4694,61.4841,25300.0
2013-10-01 15:30:00,83.66,83.73,83.65,83.69,43800.0,61.4841,61.5356,61.4768,61.5062,43800.0
2013-10-01 15:35:00,83.7,83.75,83.66,83.67,33800.0,61.5135,61.5503,61.4841,61.4915,33800.0
2013-10-01 15:40:00,83.67,83.68,83.62,83.64,54100.0,61.4915,61.4988,61.4547,61.4694,54100.0
2013-10-01 15:45:00,83.64,83.68,83.57,83.65,66500.0,61.4694,61.4988,61.418,61.4768,66500.0
2013-10-01 15:50:00,83.66,83.71,83.59,83.59,82900.0,61.4841,61.5209,61.4327,61.4327,82900.0
2013-10-01 15:55:00,83.6,83.78,83.59,83.78,140900.0,61.44,61.5723,61.4327,61.5723,140900.0
2013-10-02 09:30:00,83.52,83.8,83.48,83.72,132300.0,61.3813,61.587,61.3519,61.5282,132300.0
2013-10-02 09:35:00,83.73,84.0,83.6,83.6,85500.0,61.5356,61.734,61.44,61.44,85500.0
2013-10-02 09:40:00,83.65,83.69,83.42,83.56,84500.0,61.4768,61.5062,61.3078,61.4106,84500.0
2013-10-02 09:45:00,83.52,83.63,83.41,83.6,55500.0,61.3813,61.4621,61.3004,61.44,55500.0
2013-10-02 09:50:00,83.57,83.84,83.56,83.75,62500.0,61.418,61.6164,61.4106,61.5503,62500.0
2013-10-02 09:55:00,83.75,83.77,83.62,83.68,53600.0,61.5503,61.565,61.4547,61.4988,53600.0
2013-10-02 10:00:00,83.68,83.7,83.51,83.67,36700.0,61.4988,61.5135,61.3739,61.4915,36700.0
2013-10-02 10:05:00,83.67,83.68,83.42,83.45,59700.0,61.4915,61.4988,61.3078,61.3298,59700.0
2013-10-02 10:10:00,83.41,83.56,83.33,83.54,64600.0,61.3004,61.4106,61.2416,61.396,64600.0
2013-10-02 10:15:00,83.54,83.63,83.38,83.52,50300.0,61.396,61.4621,61.2784,61.3813,50300.0
2013-10-02 10:20:00,83.52,83.55,83.41,83.51,36200.0,61.3813,61.4033,61.3004,61.3739,36200.0
2013-10-02 10:25:00,83.52,83.52,83.45,83.47,34800.0,61.3813,61.3813,61.3298,61.3445,34800.0
2013-10-02 10:30:00,83.45,83.48,83.34,83.42,54900.0,61.3298,61.3519,61.249,61.3078,54900.0
2013-10-02 10:35:00,83.41,83.57,83.38,83.57,41500.0,61.3004,61.418,61.2784,61.418,41500.0
2013-10-02 10:40:00,83.56,83.58,83.48,83.57,27000.0,61.4106,61.4253,61.3519,61.418,27000.0
2013-10-02 10:45:00,83.57,83.59,83.48,83.57,59700.0,61.418,61.4327,61.3519,61.418,59700.0
2013-10-02 10:50:00,83.56,83.63,83.5,83.55,64100.0,61.4106,61.4621,61.3666,61.4033,64100.0
2013-10-02 10:55:00,83.55,83.67,83.55,83.64,27300.0,61.4033,61.4915,61.4033,61.4694,27300.0
2013-10-02 11:00:00,83.62,83.69,83.57,83.59,34100.0,61.4547,61.5062,61.418,61.4327,34100.0
2013-10-02 11:05:00,83.58,83.69,83.53,83.68,42500.0,61.4253,61.5062,61.3886,61.4988,42500.0
2013-10-02 11:10:00,83.69,83.87,83.69,83.87,42500.0,61.5062,61.6385,61.5062,61.6385,42500.0
2013-10-02 11:15:00,83.87,83.98,83.86,83.95,45600.0,61.6385,61.7193,61.6311,61.6973,45600.0
2013-10-02 11:20:00,83.93,83.93,83.83,83.83,28600.0,61.6826,61.6826,61.6091,61.6091,28600.0
2013-10-02 11:25:00,83.85,83.9,83.84,83.85,18800.0,61.6238,61.6605,61.6164,61.6238,18800.0
2013-10-02 11:30:00,83.85,83.97,83.85,83.93,39300.0,61.6238,61.712,61.6238,61.6826,39300.0
2013-10-02 11:35:00,83.92,84.0,83.91,83.96,48100.0,61.6752,61.734,61.6679,61.7046,48100.0
2013-10-02 11:40:00,83.97,83.97,83.82,83.82,20500.0,61.712,61.712,61.6017,61.6017,20500.0
2013-10-02 11:45:00,83.83,83.94,83.81,83.91,30900.0,61.6091,61.6899,61.5944,61.6679,30900.0
2013-10-02 11:50:00,83.91,83.94,83.86,83.94,20800.0,61.6679,61.6899,61.6311,61.6899,20800.0
2013-10-02 11:55:00,83.94,83.95,83.83,83.89,45800.0,61.6899,61.6973,61.6091,61.6532,45800.0
2013-10-02 12:00:00,83.89,83.93,83.84,83.87,25400.0,61.6532,61.6826,61.6164,61.6385,25400.0
2013-10-02 12:05:00,83.87,83.92,83.87,83.88,11700.0,61.6385,61.6752,61.6385,61.6458,11700.0
2013-10-02 12:10:00,83.88,83.94,83.88,83.88,36300.0,61.6458,61.6899,61.6458,61.6458,36300.0
2013-10-02 12:15:00,83.9,83.98,83.9,83.91,21200.0,61.6605,61.7193,61.6605,61.6679,21200.0
2013-10-02 12:20:00,83.92,83.97,83.87,83.89,22700.0,61.6752,61.712,61.6385,61.6532,22700.0
2013-10-02 12:25:00,83.9,83.98,83.9,83.98,21200.0,61.6605,61.7193,61.6605,61.7193,21200.0
2013-10-02 12:30:00,83.98,84.0,83.93,83.97,34200.0,61.7193,61.734,61.6826,61.712,34200.0
2013-10-02 12:35:00,83.96,84.04,83.96,84.03,17700.0,61.7046,61.7634,61.7046,61.7561,17700.0
2013-10-02 12:40:00,84.02,84.1,84.01,84.08,24300.0,61.7487,61.8075,61.7414,61.7928,24300.0
2013-10-02 12:45:00,84.07,84.09,84.03,84.08,20600.0,61.7855,61.8002,61.7561,61.7928,20600.0
2013-10-02 12:50:00,84.09,84.14,84.09,84.13,20100.0,61.8002,61.8369,61.8002,61.8296,20100.0
2013-10-02 12:55:00,84.13,84.23,83.78,84.23,46400.0,61.8296,61.9031,61.5723,61.9031,46400.0
2013-10-02 13:00:00,84.23,84.25,84.18,84.18,29400.0,61.9031,61.9178,61.8663,61.8663,29400.0
2013-10-02 13:05:00,84.16,84.2,84.14,84.16,28100.0,61.8516,61.881,61.8369,61.8516,28100.0
2013-10-02 13:10:00,84.16,84.17,84.11,84.12,16100.0,61.8516,61.859,61.8149,61.8222,16100.0
2013-10-02 13:15:00,84.11,84.13,84.09,84.1,28300.0,61.8149,61.8296,61.8002,61.8075,28300.0
2013-10-02 13:20:00,84.1,84.21,84.1,84.17,22000.0,61.8075,61.8884,61.8075,61.859,22000.0
2013-10-02 13:25:00,84.17,84.21,84.17,84.2,27200.0,61.859,61.8884,61.859,61.881,27200.0
2013-10-02 13:30:00,84.19,84.2,84.14,84.15,15600.0,61.8737,61.881,61.8369,61.8443,15600.0
2013-10-02 13:35:00,84.15,84.22,84.15,84.18,21600.0,61.8443,61.8957,61.8443,61.8663,21600.0
2013-10-02 13:40:00,84.17,84.18,84.13,84.15,11900.0,61.859,61.8663,61.8296,61.8443,11900.0
2013-10-02 13:45:00,84.15,84.2,84.15,84.18,20600.0,61.8443,61.881,61.8443,61.8663,20600.0
2013-10-02 13:50:00,84.18,84.2,84.14,84.17,13900.0,61.8663,61.881,61.8369,61.859,13900.0
2013-10-02 13:55:00,84.18,84.19,84.09,84.09,27000.0,61.8663,61.8737,61.8002,61.8002,27000.0
2013-10-02 14:00:00,84.09,84.09,84.02,84.03,20000.0,61.8002,61.8002,61.7487,61.7561,20000.0
2013-10-02 14:05:00,84.04,84.05,84.0,84.02,24100.0,61.7634,61.7708,61.734,61.7487,24100.0
2013-10-02 14:10:00,84.03,84.05,84.02,84.03,29800.0,61.7561,61.7708,61.7487,61.7561,29800.0
2013-10-02 14:15:00,84.03,84.06,84.03,84.05,25800.0,61.7561,61.7781,61.7561,61.7708,25800.0
2013-10-02 14:20:00,84.06,84.06,84.0,84.02,15800.0,61.7781,61.7781,61.734,61.7487,15800.0
2013-10-02 14:25:00,84.02,84.03,84.0,84.02,11100.0,61.7487,61.7561,61.734,61.7487,11100.0
2013-10-02 14:30:00,84.02,84.02,83.91,83.93,27000.0,61.7487,61.7487,61.6679,61.6826,27000.0
2013-10-02 14:35:00,83.93,83.93,83.84,83.84,24100.0,61.6826,61.6826,61.6164,61.6164,24100.0
2013-10-02 14:40:00,83.84,83.84,83.8,83.82,17500.0,61.6164,61.6164,61.587,61.6017,17500.0
2013-10-02 14:45:00,83.82,83.89,83.82,83.86,17300.0,61.6017,61.6532,61.6017,61.6311,17300.0
2013-10-02 14:50:00,83.85,83.92,83.84,83.86,18700.0,61.6238,61.6752,61.6164,61.6311,18700.0
2013-10-02 14:55:00,83.85,83.9,83.82,83.87,14800.0,61.6238,61.6605,61.6017,61.6385,14800.0
2013-10-02 15:00:00,83.86,83.88,83.82,83.83,15500.0,61.6311,61.6458,61.6017,61.6091,15500.0
2013-10-02 15:05:00,83.82,83.9,83.82,83.89,18400.0,61.6017,61.6605,61.6017,61.6532,18400.0
2013-10-02 15:10:00,83.88,83.92,83.85,83.87,29000.0,61.6458,61.6752,61.6238,61.6385,29000.0
2013-10-02 15:15:00,83.87,83.95,83.86,83.94,19600.0,61.6385,61.6973,61.6311,61.6899,19600.0
2013-10-02 15:20:00,83.94,83.95,83.87,83.88,24500.0,61.6899,61.6973,61.6385,61.6458,24500.0
2013-10-02 15:25:00,83.88,83.89,83.86,83.88,12300.0,61.6458,61.6532,61.6311,61.6458,12300.0
2013-10-02 15:30:00,83.88,83.97,83.88,83.96,28900.0,61.6458,61.712,61.6458,61.7046,28900.0
2013-10-02 15:35:00,83.96,83.97,83.91,83.94,23400.0,61.7046,61.712,61.6679,61.6899,23400.0
2013-10-02 15:40:00,83.94,83.95,83.87,83.87,66800.0,61.6899,61.6973,61.6385,61.6385,66800.0
2013-10-02 15:45:00,83.86,83.87,83.78,83.8,80700.0,61.6311,61.6385,61.5723,61.587,80700.0
2013-10-02 15:50:00,83.82,83.9,83.82,83.88,62900.0,61.6017,61.6605,61.6017,61.6458,62900.0
2013-10-02 15:55:00,83.88,84.1,83.87,84.05,174400.0,61.6458,61.8075,61.6385,61.7708,174400.0
2013-10-03 09:30:00,83.81,84.06,83.76,83.96,92200.0,61.5944,61.7781,61.5576,61.7046,92200.0
2013-10-03 09:35:00,83.96,84.09,83.86,83.9,62400.0,61.7046,61.8002,61.6311,61.6605,62400.0
2013-10-03 09:40:00,83.89,83.91,83.78,83.8,27300.0,61.6532,61.6679,61.5723,61.587,27300.0
2013-10-03 09:45:00,83.8,83.9,83.76,83.8,36600.0,61.587,61.6605,61.5576,61.587,36600.0
2013-10-03 09:50:00,83.84,83.9,83.66,83.8,88500.0,61.6164,61.6605,61.4841,61.587,88500.0
2013-10-03 09:55:00,83.8,83.93,83.77,83.84,35800.0,61.587,61.6826,61.565,61.6164,35800.0
2013-10-03 10:00:00,83.82,83.82,83.65,83.72,47100.0,61.6017,61.6017,61.4768,61.5282,47100.0
2013-10-03 10:05:00,83.72,83.77,83.6,83.75,39800.0,61.5282,61.565,61.44,61.5503,39800.0
2013-10-03 10:10:00,83.75,83.88,83.72,83.83,22400.0,61.5503,61.6458,61.5282,61.6091,22400.0
2013-10-03 10:15:00,83.84,83.9,83.83,83.87,47200.0,61.6164,61.6605,61.6091,61.6385,47200.0
2013-10-03 10:20:00,83.87,83.88,83.66,83.67,53600.0,61.6385,61.6458,61.4841,61.4915,53600.0
2013-10-03 10:25:00,83.65,83.71,83.6,83.71,32300.0,61.4768,61.5209,61.44,61.5209,32300.0
2013-10-03 10:30:00,83.7,83.7,83.5,83.53,56400.0,61.5135,61.5135,61.3666,61.3886,56400.0
2013-10-03 10:35:00,83.53,83.63,83.51,83.51,35900.0,61.3886,61.4621,61.3739,61.3739,35900.0
2013-10-03 10:40:00,83.51,83.56,83.44,83.47,57000.0,61.3739,61.4106,61.3225,61.3445,57000.0
2013-10-03 10:45:00,83.49,83.57,83.43,83.56,69000.0,61.3592,61.418,61.3151,61.4106,69000.0
2013-10-03 10:50:00,83.56,83.59,83.48,83.5,28600.0,61.4106,61.4327,61.3519,61.3666,28600.0
2013-10-03 10:55:00,83.5,83.6,83.5,83.58,30600.0,61.3666,61.44,61.3666,61.4253,30600.0
2013-10-03 11:00:00,83.56,83.56,83.46,83.49,55000.0,61.4106,61.4106,61.3372,61.3592,55000.0
2013-10-03 11:05:00,83.49,83.58,83.48,83.53,21500.0,61.3592,61.4253,61.3519,61.3886,21500.0
2013-10-03 11:10:00,83.52,83.53,83.45,83.48,38900.0,61.3813,61.3886,61.3298,61.3519,38900.0
2013-10-03 11:15:00,83.46,83.53,83.42,83.47,39400.0,61.3372,61.3886,61.3078,61.3445,39400.0
2013-10-03 11:20:00,83.47,83.55,83.46,83.5,33200.0,61.3445,61.4033,61.3372,61.3666,33200.0
2013-10-03 11:25:00,83.5,83.59,83.49,83.55,73200.0,61.3666,61.4327,61.3592,61.4033,73200.0
2013-10-03 11:30:00,83.54,83.64,83.53,83.61,57600.0,61.396,61.4694,61.3886,61.4474,57600.0
2013-10-03 11:35:00,83.61,83.66,83.56,83.63,66600.0,61.4474,61.4841,61.4106,61.4621,66600.0
2013-10-03 11:40:00,83.62,83.62,83.55,83.57,38000.0,61.4547,61.4547,61.4033,61.418,38000.0
2013-10-03 11:45:00,83.57,83.6,83.55,83.56,57900.0,61.418,61.44,61.4033,61.4106,57900.0
2013-10-03 11:50:00,83.57,83.61,83.55,83.58,36400.0,61.418,61.4474,61.4033,61.4253,36400.0
2013-10-03 11:55:00,83.57,83.59,83.52,83.57,91500.0,61.418,61.4327,61.3813,61.418,91500.0
2013-10-03 12:00:00,83.56,83.59,83.52,83.54,54100.0,61.4106,61.4327,61.3813,61.396,54100.0
2013-10-03 12:05:00,83.54,83.66,83.53,83.64,39800.0,61.396,61.4841,61.3886,61.4694,39800.0
2013-10-03 12:10:00,83.63,83.74,83.63,83.73,37200.0,61.4621,61.5429,61.4621,61.5356,37200.0
2013-10-03 12:15:00,83.73,83.75,83.7,83.73,24500.0,61.5356,61.5503,61.5135,61.5356,24500.0
2013-10-03 12:20:00,83.72,83.75,83.69,83.7,32300.0,61.5282,61.5503,61.5062,61.5135,32300.0
2013-10-03 12:25:00,83.7,83.85,83.7,83.85,24400.0,61.5135,61.6238,61.5135,61.6238,24400.0
2013-10-03 12:30:00,83.86,83.92,83.84,83.91,29400.0,61.6311,61.6752,61.6164,61.6679,29400.0
2013-10-03 12:35:00,83.91,83.99,83.9,83.96,43100.0,61.6679,61.7267,61.6605,61.7046,43100.0
2013-10-03 12:40:00,83.96,83.99,83.9,83.91,51700.0,61.7046,61.7267,61.6605,61.6679,51700.0
2013-10-03 12:45:00,83.92,84.11,83.92,84.06,61200.0,61.6752,61.8149,61.6752,61.7781,61200.0
2013-10-03 12:50:00,84.05,84.12,84.01,84.12,46000.0,61.7708,61.8222,61.7414,61.8222,46000.0
2013-10-03 12:55:00,84.12,84.14,84.07,84.1,25500.0,61.8222,61.8369,61.7855,61.8075,25500.0
2013-10-03 13:00:00,84.1,84.12,84.04,84.06,44800.0,61.8075,61.8222,61.7634,61.7781,44800.0
2013-10-03 13:05:00,84.06,84.08,83.97,84.05,55300.0,61.7781,61.7928,61.712,61.7708,55300.0
2013-10-03 13:10:00,84.05,84.09,84.01,84.04,40100.0,61.7708,61.8002,61.7414,61.7634,40100.0
2013-10-03 13:15:00,84.04,84.06,84.0,84.01,37300.0,61.7634,61.7781,61.734,61.7414,37300.0
2013-10-03 13:20:00,84.0,84.05,83.96,84.03,38700.0,61.734,61.7708,61.7046,61.7561,38700.0
2013-10-03 13:25:00,84.04,84.21,84.04,84.16,82300.0,61.7634,61.8884,61.7634,61.8516,82300.0
2013-10-03 13:30:00,84.18,84.22,84.13,84.19,67800.0,61.8663,61.8957,61.8296,61.8737,67800.0
2013-10-03 13:35:00,84.19,84.25,84.17,84.17,51000.0,61.8737,61.9178,61.859,61.859,51000.0
2013-10-03 13:40:00,84.17,84.27,84.17,84.18,34400.0,61.859,61.9324,61.859,61.8663,34400.0
2013-10-03 13:45:00,84.18,84.21,84.1,84.1,22600.0,61.8663,61.8884,61.8075,61.8075,22600.0
2013-10-03 13:50:00,84.11,84.11,83.91,83.91,29500.0,61.8149,61.8149,61.6679,61.6679,29500.0
2013-10-03 13:55:00,83.91,84.02,83.88,84.02,60100.0,61.6679,61.7487,61.6458,61.7487,60100.0
2013-10-03 14:00:00,84.02,84.07,83.99,84.05,24200.0,61.7487,61.7855,61.7267,61.7708,24200.0
2013-10-03 14:05:00,84.04,84.04,83.95,84.02,30000.0,61.7634,61.7634,61.6973,61.7487,30000.0
2013-10-03 14:10:00,84.02,84.05,83.98,84.05,39200.0,61.7487,61.7708,61.7193,61.7708,39200.0
2013-10-03 14:15:00,84.04,84.08,84.01,84.06,54600.0,61.7634,61.7928,61.7414,61.7781,54600.0
2013-10-03 14:20:00,84.05,84.05,83.77,83.78,69300.0,61.7708,61.7708,61.565,61.5723,69300.0
2013-10-03 14:25:00,83.78,84.11,83.78,84.07,76200.0,61.5723,61.8149,61.5723,61.7855,76200.0
2013-10-03 14:30:00,84.08,84.09,83.91,83.94,47800.0,61.7928,61.8002,61.6679,61.6899,47800.0
2013-10-03 14:35:00,83.95,84.04,83.95,84.02,51600.0,61.6973,61.7634,61.6973,61.7487,51600.0
2013-10-03 14:40:00,84.02,84.13,83.99,84.08,37900.0,61.7487,61.8296,61.7267,61.7928,37900.0
2013-10-03 14:45:00,84.08,84.13,84.07,84.07,45300.0,61.7928,61.8296,61.7855,61.7855,45300.0
2013-10-03 14:50:00,84.07,84.11,84.02,84.02,36600.0,61.7855,61.8149,61.7487,61.7487,36600.0
2013-10-03 14:55:00,84.02,84.06,83.97,83.97,23400.0,61.7487,61.7781,61.712,61.712,23400.0
2013-10-03 15:00:00,83.96,83.96,83.88,83.9,26100.0,61.7046,61.7046,61.6458,61.6605,26100.0
2013-10-03 15:05:00,83.9,83.94,83.87,83.87,34400.0,61.6605,61.6899,61.6385,61.6385,34400.0
2013-10-03 15:10:00,83.87,83.9,83.85,83.87,33800.0,61.6385,61.6605,61.6238,61.6385,33800.0
2013-10-03 15:15:00,83.87,83.9,83.85,83.89,30100.0,61.6385,61.6605,61.6238,61.6532,30100.0
2013-10-03 15:20:00,83.88,83.95,83.86,83.88,37200.0,61.6458,61.6973,61.6311,61.6458,37200.0
2013-10-03 15:25:00,83.88,83.95,83.86,83.93,30200.0,61.6458,61.6973,61.6311,61.6826,30200.0
2013-10-03 15:30:00,83.93,83.93,83.88,83.91,37500.0,61.6826,61.6826,61.6458,61.6679,37500.0
2013-10-03 15:35:00,83.9,83.93,83.88,83.91,36900.0,61.6605,61.6826,61.6458,61.6679,36900.0
2013-10-03 15:40:00,83.9,83.93,83.85,83.93,59500.0,61.6605,61.6826,61.6238,61.6826,59500.0
2013-10-03 15:45:00,83.94,84.04,83.91,83.95,169600.0,61.6899,61.7634,61.6679,61.6973,169600.0
2013-10-03 15:50:00,83.95,84.05,83.95,84.04,136400.0,61.6973,61.7708,61.6973,61.7634,136400.0
2013-10-03 15:55:00,84.05,84.07,83.89,83.95,216400.0,61.7708,61.7855,61.6532,61.6973,216400.0
2013-10-04 09:30:00,83.97,84.1,83.82,83.93,93100.0,61.712,61.8075,61.6017,61.6826,93100.0
2013-10-04 09:35:00,83.9,84.1,83.86,84.0,36100.0,61.6605,61.8075,61.6311,61.734,36100.0
2013-10-04 09:40:00,83.99,83.99,83.7,83.72,55600.0,61.7267,61.7267,61.5135,61.5282,55600.0
2013-10-04 09:45:00,83.72,83.82,83.66,83.81,64100.0,61.5282,61.6017,61.4841,61.5944,64100.0
2013-10-04 09:50:00,83.82,83.82,83.68,83.79,35300.0,61.6017,61.6017,61.4988,61.5797,35300.0
2013-10-04 09:55:00,83.79,83.86,83.73,83.85,36600.0,61.5797,61.6311,61.5356,61.6238,36600.0
2013-10-04 10:00:00,83.86,83.89,83.78,83.87,34200.0,61.6311,61.6532,61.5723,61.6385,34200.0
2013-10-04 10:05:00,83.87,84.03,83.81,84.03,39900.0,61.6385,61.7561,61.5944,61.7561,39900.0
2013-10-04 10:10:00,84.01,84.05,83.93,83.96,41600.0,61.7414,61.7708,61.6826,61.7046,41600.0
2013-10-04 10:15:00,83.97,83.97,83.81,83.82,29500.0,61.712,61.712,61.5944,61.6017,29500.0
2013-10-04 10:20:00,83.83,83.96,83.8,83.96,72600.0,61.6091,61.7046,61.587,61.7046,72600.0
2013-10-04 10:25:00,83.96,84.05,83.92,83.92,46400.0,61.7046,61.7708,61.6752,61.6752,46400.0
2013-10-04 10:30:00,83.93,83.96,83.89,83.93,19500.0,61.6826,61.7046,61.6532,61.6826,19500.0
2013-10-04 10:35:00,83.92,83.99,83.81,83.84,32900.0,61.6752,61.7267,61.5944,61.6164,32900.0
2013-10-04 10:40:00,83.85,83.89,83.7,83.74,31900.0,61.6238,61.6532,61.5135,61.5429,31900.0
2013-10-04 10:45:00,83.74,83.84,83.72,83.75,27300.0,61.5429,61.6164,61.5282,61.5503,27300.0
2013-10-04 10:50:00,83.74,83.77,83.72,83.72,32100.0,61.5429,61.565,61.5282,61.5282,32100.0
2013-10-04 10:55:00,83.72,83.75,83.69,83.7,25100.0,61.5282,61.5503,61.5062,61.5135,25100.0
2013-10-04 11:00:00,83.7,83.71,83.6,83.64,26800.0,61.5135,61.5209,61.44,61.4694,26800.0
2013-10-04 11:05:00,83.65,83.74,83.62,83.63,56200.0,61.4768,61.5429,61.4547,61.4621,56200.0
2013-10-04 11:10:00,83.63,83.73,83.62,83.72,38000.0,61.4621,61.5356,61.4547,61.5282,38000.0
2013-10-04 11:15:00,83.71,83.73,83.65,83.73,20800.0,61.5209,61.5356,61.4768,61.5356,20800.0
2013-10-04 11:20:00,83.72,83.72,83.55,83.59,41500.0,61.5282,61.5282,61.4033,61.4327,41500.0
2013-10-04 11:25:00,83.59,83.68,83.58,83.58,58100.0,61.4327,61.4988,61.4253,61.4253,58100.0
2013-10-04 11:30:00,83.59,83.65,83.58,83.59,37100.0,61.4327,61.4768,61.4253,61.4327,37100.0
2013-10-04 11:35:00,83.57,83.72,83.54,83.72,49000.0,61.418,61.5282,61.396,61.5282,49000.0
2013-10-04 11:40:00,83.72,83.85,83.72,83.84,26900.0,61.5282,61.6238,61.5282,61.6164,26900.0
2013-10-04 11:45:00,83.85,83.99,83.84,83.99,32700.0,61.6238,61.7267,61.6164,61.7267,32700.0
2013-10-04 11:50:00,83.99,84.11,83.96,84.1,89600.0,61.7267,61.8149,61.7046,61.8075,89600.0
2013-10-04 11:55:00,84.1,84.24,84.08,84.22,41300.0,61.8075,61.9104,61.7928,61.8957,41300.0
2013-10-04 12:00:00,84.21,84.24,84.15,84.16,70700.0,61.8884,61.9104,61.8443,61.8516,70700.0
2013-10-04 12:05:00,84.15,84.23,84.15,84.17,50600.0,61.8443,61.9031,61.8443,61.859,50600.0
2013-10-04 12:10:00,84.17,84.17,84.08,84.11,27200.0,61.859,61.859,61.7928,61.8149,27200.0
2013-10-04 12:15:00,84.11,84.21,84.11,84.21,18300.0,61.8149,61.8884,61.8149,61.8884,18300.0
2013-10-04 12:20:00,84.22,84.25,84.18,84.18,18700.0,61.8957,61.9178,61.8663,61.8663,18700.0
2013-10-04 12:25:00,84.2,84.26,84.18,84.26,45700.0,61.881,61.9251,61.8663,61.9251,45700.0
2013-10-04 12:30:00,84.25,84.28,84.22,84.26,20600.0,61.9178,61.9398,61.8957,61.9251,20600.0
2013-10-04 12:35:00,84.27,84.3,84.25,84.28,17400.0,61.9324,61.9545,61.9178,61.9398,17400.0
2013-10-04 12:40:00,84.28,84.33,84.27,84.3,26200.0,61.9398,61.9765,61.9324,61.9545,26200.0
2013-10-04 12:45:00,84.3,84.34,84.23,84.25,54600.0,61.9545,61.9839,61.9031,61.9178,54600.0
2013-10-04 12:50:00,84.25,84.25,84.2,84.23,17200.0,61.9178,61.9178,61.881,61.9031,17200.0
2013-10-04 12:55:00,84.23,84.23,84.11,84.11,35700.0,61.9031,61.9031,61.8149,61.8149,35700.0
2013-10-04 13:00:00,84.12,84.16,84.1,84.13,16800.0,61.8222,61.8516,61.8075,61.8296,16800.0
2013-10-04 13:05:00,84.13,84.19,84.13,84.18,18900.0,61.8296,61.8737,61.8296,61.8663,18900.0
2013-10-04 13:10:00,84.19,84.21,84.17,84.18,19200.0,61.8737,61.8884,61.859,61.8663,19200.0
2013-10-04 13:15:00,84.19,84.2,84.13,84.18,9700.0,61.8737,61.881,61.8296,61.8663,9700.0
2013-10-04 13:20:00,84.19,84.22,84.13,84.13,17300.0,61.8737,61.8957,61.8296,61.8296,17300.0
2013-10-04 13:25:00,84.12,84.17,84.11,84.15,11200.0,61.8222,61.859,61.8149,61.8443,11200.0
2013-10-04 13:30:00,84.15,84.18,84.15,84.18,10600.0,61.8443,61.8663,61.8443,61.8663,10600.0
2013-10-04 13:35:00,84.18,84.18,84.15,84.16,9000.0,61.8663,61.8663,61.8443,61.8516,9000.0
2013-10-04 13:40:00,84.16,84.16,84.12,84.13,13900.0,61.8516,61.8516,61.8222,61.8296,13900.0
2013-10-04 13:45:00,84.14,84.14,84.0,84.04,45500.0,61.8369,61.8369,61.734,61.7634,45500.0
2013-10-04 13:50:00,84.04,84.14,84.03,84.14,25600.0,61.7634,61.8369,61.7561,61.8369,25600.0
2013-10-04 13:55:00,84.14,84.14,84.03,84.03,23000.0,61.8369,61.8369,61.7561,61.7561,23000.0
2013-10-04 14:00:00,84.04,84.13,84.03,84.07,16700.0,61.7634,61.8296,61.7561,61.7855,16700.0
2013-10-04 14:05:00,84.08,84.15,84.08,84.15,11100.0,61.7928,61.8443,61.7928,61.8443,11100.0
2013-10-04 14:10:00,84.15,84.21,84.15,84.19,16300.0,61.8443,61.8884,61.8443,61.8737,16300.0
2013-10-04 14:15:00,84.2,84.21,84.15,84.16,18900.0,61.881,61.8884,61.8443,61.8516,18900.0
2013-10-04 14:20:00,84.16,84.17,84.08,84.17,21000.0,61.8516,61.859,61.7928,61.859,21000.0
2013-10-04 14:25:00,84.16,84.18,84.12,84.18,41900.0,61.8516,61.8663,61.8222,61.8663,41900.0
2013-10-04 14:30:00,84.18,84.2,84.12,84.19,45900.0,61.8663,61.881,61.8222,61.8737,45900.0
2013-10-04 14:35:00,84.19,84.21,84.16,84.21,44800.0,61.8737,61.8884,61.8516,61.8884,44800.0
2013-10-04 14:40:00,84.22,84.23,84.12,84.16,62200.0,61.8957,61.9031,61.8222,61.8516,62200.0
2013-10-04 14:45:00,84.17,84.24,84.13,84.23,51800.0,61.859,61.9104,61.8296,61.9031,51800.0
2013-10-04 14:50:00,84.24,84.29,84.23,84.28,13600.0,61.9104,61.9471,61.9031,61.9398,13600.0
2013-10-04 14:55:00,84.28,84.35,84.27,84.31,43900.0,61.9398,61.9912,61.9324,61.9618,43900.0
2013-10-04 15:00:00,84.31,84.34,84.24,84.24,46000.0,61.9618,61.9839,61.9104,61.9104,46000.0
2013-10-04 15:05:00,84.25,84.3,84.23,84.27,33900.0,61.9178,61.9545,61.9031,61.9324,33900.0
2013-10-04 15:10:00,84.28,84.34,84.28,84.33,35600.0,61.9398,61.9839,61.9398,61.9765,35600.0
2013-10-04 15:15:00,84.33,84.34,84.28,84.31,35100.0,61.9765,61.9839,61.9398,61.9618,35100.0
2013-10-04 15:20:00,84.31,84.31,84.21,84.22,38300.0,61.9618,61.9618,61.8884,61.8957,38300.0
2013-10-04 15:25:00,84.22,84.25,84.2,84.23,17600.0,61.8957,61.9178,61.881,61.9031,17600.0
2013-10-04 15:30:00,84.23,84.25,84.17,84.18,27600.0,61.9031,61.9178,61.859,61.8663,27600.0
2013-10-04 15:35:00,84.18,84.19,84.12,84.13,47400.0,61.8663,61.8737,61.8222,61.8296,47400.0
2013-10-04 15:40:00,84.13,84.14,84.01,84.02,68300.0,61.8296,61.8369,61.7414,61.7487,68300.0
2013-10-04 15:45:00,84.02,84.15,84.01,84.15,86600.0,61.7487,61.8443,61.7414,61.8443,86600.0
2013-10-04 15:50:00,84.15,84.15,84.05,84.09,83400.0,61.8443,61.8443,61.7708,61.8002,83400.0
2013-10-04 15:55:00,84.1,84.22,84.06,84.19,162500.0,61.8075,61.8957,61.7781,61.8737,162500.0
2013-10-07 09:30:00,83.56,83.82,83.3,83.58,165200.0,61.4106,61.6017,61.2196,61.4253,165200.0
2013-10-07 09:35:00,83.58,83.62,83.33,83.48,47500.0,61.4253,61.4547,61.2416,61.3519,47500.0
2013-10-07 09:40:00,83.43,83.66,83.42,83.54,34400.0,61.3151,61.4841,61.3078,61.396,34400.0
2013-10-07 09:45:00,83.51,83.63,83.48,83.62,74200.0,61.3739,61.4621,61.3519,61.4547,74200.0
2013-10-07 09:50:00,83.59,83.67,83.56,83.66,39800.0,61.4327,61.4915,61.4106,61.4841,39800.0
2013-10-07 09:55:00,83.65,83.67,83.56,83.58,67600.0,61.4768,61.4915,61.4106,61.4253,67600.0
2013-10-07 10:00:00,83.59,83.6,83.44,83.54,57600.0,61.4327,61.44,61.3225,61.396,57600.0
2013-10-07 10:05:00,83.55,83.63,83.47,83.62,57800.0,61.4033,61.4621,61.3445,61.4547,57800.0
2013-10-07 10:10:00,83.6,83.7,83.56,83.68,86900.0,61.44,61.5135,61.4106,61.4988,86900.0
2013-10-07 10:15:00,83.68,83.73,83.56,83.65,81800.0,61.4988,61.5356,61.4106,61.4768,81800.0
2013-10-07 10:20:00,83.64,83.7,83.53,83.59,40300.0,61.4694,61.5135,61.3886,61.4327,40300.0
2013-10-07 10:25:00,83.59,83.63,83.53,83.57,28200.0,61.4327,61.4621,61.3886,61.418,28200.0
2013-10-07 10:30:00,83.59,83.67,83.5,83.51,36700.0,61.4327,61.4915,61.3666,61.3739,36700.0
2013-10-07 10:35:00,83.5,83.52,83.47,83.52,27100.0,61.3666,61.3813,61.3445,61.3813,27100.0
2013-10-07 10:40:00,83.54,83.63,83.54,83.62,42700.0,61.396,61.4621,61.396,61.4547,42700.0
2013-10-07 10:45:00,83.62,83.82,83.62,83.78,44700.0,61.4547,61.6017,61.4547,61.5723,44700.0
2013-10-07 10:50:00,83.79,83.87,83.75,83.79,39000.0,61.5797,61.6385,61.5503,61.5797,39000.0
2013-10-07 10:55:00,83.79,83.84,83.76,83.82,27000.0,61.5797,61.6164,61.5576,61.6017,27000.0
2013-10-07 11:00:00,83.81,83.88,83.8,83.87,53100.0,61.5944,61.6458,61.587,61.6385,53100.0
2013-10-07 11:05:00,83.87,83.87,83.8,83.83,18600.0,61.6385,61.6385,61.587,61.6091,18600.0
2013-10-07 11:10:00,83.84,84.0,83.84,83.95,33800.0,61.6164,61.734,61.6164,61.6973,33800.0
2013-10-07 11:15:00,83.95,84.0,83.9,83.9,16300.0,61.6973,61.734,61.6605,61.6605,16300.0
2013-10-07 11:20:00,83.9,83.99,83.9,83.98,16200.0,61.6605,61.7267,61.6605,61.7193,16200.0
2013-10-07 11:25:00,83.97,84.01,83.95,83.98,27000.0,61.712,61.7414,61.6973,61.7193,27000.0
2013-10-07 11:30:00,83.97,84.06,83.96,84.0,22900.0,61.712,61.7781,61.7046,61.734,22900.0
2013-10-07 11:35:00,84.01,84.08,83.98,83.99,26200.0,61.7414,61.7928,61.7193,61.7267,26200.0
2013-10-07 11:40:00,83.99,84.03,83.98,84.03,17800.0,61.7267,61.7561,61.7193,61.7561,17800.0
2013-10-07 11:45:00,84.03,84.07,84.02,84.07,16800.0,61.7561,61.7855,61.7487,61.7855,16800.0
2013-10-07 11:50:00,84.08,84.12,84.05,84.1,39400.0,61.7928,61.8222,61.7708,61.8075,39400.0
2013-10-07 11:55:00,84.1,84.16,84.1,84.13,34300.0,61.8075,61.8516,61.8075,61.8296,34300.0
2013-10-07 12:00:00,84.11,84.12,84.1,84.12,24100.0,61.8149,61.8222,61.8075,61.8222,24100.0
2013-10-07 12:05:00,84.12,84.14,84.1,84.1,23300.0,61.8222,61.8369,61.8075,61.8075,23300.0
2013-10-07 12:10:00,84.11,84.12,84.1,84.11,10200.0,61.8149,61.8222,61.8075,61.8149,10200.0
2013-10-07 12:15:00,84.11,84.12,84.09,84.11,24000.0,61.8149,61.8222,61.8002,61.8149,24000.0
2013-10-07 12:20:00,84.1,84.11,84.06,84.07,38600.0,61.8075,61.8149,61.7781,61.7855,38600.0
2013-10-07 12:25:00,84.06,84.06,83.9,83.92,23200.0,61.7781,61.7781,61.6605,61.6752,23200.0
2013-10-07 12:30:00,83.9,83.9,83.77,83.84,45800.0,61.6605,61.6605,61.565,61.6164,45800.0
2013-10-07 12:35:00,83.83,83.83,83.76,83.76,12600.0,61.6091,61.6091,61.5576,61.5576,12600.0
2013-10-07 12:40:00,83.75,83.79,83.71,83.77,24700.0,61.5503,61.5797,61.5209,61.565,24700.0
2013-10-07 12:45:00,83.78,83.8,83.74,83.75,23300.0,61.5723,61.587,61.5429,61.5503,23300.0
2013-10-07 12:50:00,83.74,83.81,83.73,83.75,14600.0,61.5429,61.5944,61.5356,61.5503,14600.0
2013-10-07 12:55:00,83.76,83.76,83.72,83.74,11600.0,61.5576,61.5576,61.5282,61.5429,11600.0
2013-10-07 13:00:00,83.73,83.81,83.73,83.75,16200.0,61.5356,61.5944,61.5356,61.5503,16200.0
2013-10-07 13:05:00,83.75,83.79,83.74,83.78,8900.0,61.5503,61.5797,61.5429,61.5723,8900.0
2013-10-07 13:10:00,83.78,83.84,83.76,83.82,20400.0,61.5723,61.6164,61.5576,61.6017,20400.0
2013-10-07 13:15:00,83.83,83.9,83.81,83.83,10600.0,61.6091,61.6605,61.5944,61.6091,10600.0
2013-10-07 13:20:00,83.83,83.87,83.8,83.8,9600.0,61.6091,61.6385,61.587,61.587,9600.0
2013-10-07 13:25:00,83.8,83.82,83.74,83.78,15600.0,61.587,61.6017,61.5429,61.5723,15600.0
2013-10-07 13:30:00,83.78,83.83,83.73,83.75,18200.0,61.5723,61.6091,61.5356,61.5503,18200.0
2013-10-07 13:35:00,83.75,83.76,83.61,83.66,56400.0,61.5503,61.5576,61.4474,61.4841,56400.0
2013-10-07 13:40:00,83.65,83.67,83.61,83.64,21200.0,61.4768,61.4915,61.4474,61.4694,21200.0
2013-10-07 13:45:00,83.64,83.7,83.61,83.63,27200.0,61.4694,61.5135,61.4474,61.4621,27200.0
2013-10-07 13:50:00,83.63,83.66,83.63,83.65,13500.0,61.4621,61.4841,61.4621,61.4768,13500.0
2013-10-07 13:55:00,83.65,83.78,83.64,83.78,18300.0,61.4768,61.5723,61.4694,61.5723,18300.0
2013-10-07 14:00:00,83.8,83.92,83.8,83.86,42200.0,61.587,61.6752,61.587,61.6311,42200.0
2013-10-07 14:05:00,83.86,83.88,83.78,83.84,24500.0,61.6311,61.6458,61.5723,61.6164,24500.0
2013-10-07 14:10:00,83.84,83.86,83.78,83.78,24600.0,61.6164,61.6311,61.5723,61.5723,24600.0
2013-10-07 14:15:00,83.77,83.8,83.73,83.78,21200.0,61.565,61.587,61.5356,61.5723,21200.0
2013-10-07 14:20:00,83.78,83.8,83.73,83.74,26600.0,61.5723,61.587,61.5356,61.5429,26600.0
2013-10-07 14:25:00,83.75,83.79,83.71,83.77,21400.0,61.5503,61.5797,61.5209,61.565,21400.0
2013-10-07 14:30:00,83.78,83.79,83.72,83.76,22500.0,61.5723,61.5797,61.5282,61.5576,22500.0
2013-10-07 14:35:00,83.75,83.78,83.7,83.7,21000.0,61.5503,61.5723,61.5135,61.5135,21000.0
2013-10-07 14:40:00,83.7,83.73,83.67,83.67,23000.0,61.5135,61.5356,61.4915,61.4915,23000.0
2013-10-07 14:45:00,83.67,83.76,83.67,83.7,26700.0,61.4915,61.5576,61.4915,61.5135,26700.0
2013-10-07 14:50:00,83.7,83.73,83.68,83.72,26300.0,61.5135,61.5356,61.4988,61.5282,26300.0
2013-10-07 14:55:00,83.73,83.77,83.68,83.68,37700.0,61.5356,61.565,61.4988,61.4988,37700.0
2013-10-07 15:00:00,83.68,83.72,83.66,83.7,19400.0,61.4988,61.5282,61.4841,61.5135,19400.0
2013-10-07 15:05:00,83.7,83.7,83.65,83.7,29700.0,61.5135,61.5135,61.4768,61.5135,29700.0
2013-10-07 15:10:00,83.7,83.72,83.67,83.7,32500.0,61.5135,61.5282,61.4915,61.5135,32500.0
2013-10-07 15:15:00,83.7,83.72,83.67,83.7,29400.0,61.5135,61.5282,61.4915,61.5135,29400.0
2013-10-07 15:20:00,83.69,83.7,83.61,83.62,31700.0,61.5062,61.5135,61.4474,61.4547,31700.0
2013-10-07 15:25:00,83.63,83.65,83.59,83.64,37000.0,61.4621,61.4768,61.4327,61.4694,37000.0
2013-10-07 15:30:00,83.63,83.64,83.6,83.63,45200.0,61.4621,61.4694,61.44,61.4621,45200.0
2013-10-07 15:35:00,83.63,83.63,83.59,83.61,84800.0,61.4621,61.4621,61.4327,61.4474,84800.0
2013-10-07 15:40:00,83.61,83.64,83.57,83.57,93300.0,61.4474,61.4694,61.418,61.418,93300.0
2013-10-07 15:45:00,83.58,83.61,83.54,83.59,135000.0,61.4253,61.4474,61.396,61.4327,135000.0
2013-10-07 15:50:00,83.59,83.61,83.51,83.55,101100.0,61.4327,61.4474,61.3739,61.4033,101100.0
2013-10-07 15:55:00,83.55,83.59,83.5,83.51,261300.0,61.4033,61.4327,61.3666,61.3739,261300.0
2013-10-08 09:30:00,83.54,83.54,83.3,83.47,152400.0,61.396,61.396,61.2196,61.3445,152400.0
2013-10-08 09:35:00,83.49,83.49,83.28,83.34,99100.0,61.3592,61.3592,61.2049,61.249,99100.0
2013-10-08 09:40:00,83.32,83.58,83.32,83.58,93500.0,61.2343,61.4253,61.2343,61.4253,93500.0
2013-10-08 09:45:00,83.57,83.62,83.46,83.52,68900.0,61.418,61.4547,61.3372,61.3813,68900.0
2013-10-08 09:50:00,83.52,83.89,83.49,83.87,118900.0,61.3813,61.6532,61.3592,61.6385,118900.0
2013-10-08 09:55:00,83.88,83.89,83.5,83.52,92200.0,61.6458,61.6532,61.3666,61.3813,92200.0
2013-10-08 10:00:00,83.53,83.56,83.38,83.49,86200.0,61.3886,61.4106,61.2784,61.3592,86200.0
2013-10-08 10:05:00,83.48,83.54,83.32,83.4,77100.0,61.3519,61.396,61.2343,61.2931,77100.0
2013-10-08 10:10:00,83.4,83.49,83.3,83.42,66800.0,61.2931,61.3592,61.2196,61.3078,66800.0
2013-10-08 10:15:00,83.4,83.49,83.39,83.45,47200.0,61.2931,61.3592,61.2857,61.3298,47200.0
2013-10-08 10:20:00,83.44,83.46,83.33,83.37,41200.0,61.3225,61.3372,61.2416,61.271,41200.0
2013-10-08 10:25:00,83.36,83.41,83.27,83.3,35600.0,61.2637,61.3004,61.1975,61.2196,35600.0
2013-10-08 10:30:00,83.28,83.34,83.25,83.31,39000.0,61.2049,61.249,61.1828,61.2269,39000.0
2013-10-08 10:35:00,83.29,83.39,83.28,83.31,36000.0,61.2122,61.2857,61.2049,61.2269,36000.0
2013-10-08 10:40:00,83.31,83.42,83.3,83.4,36200.0,61.2269,61.3078,61.2196,61.2931,36200.0
2013-10-08 10:45:00,83.4,83.41,83.26,83.3,47400.0,61.2931,61.3004,61.1902,61.2196,47400.0
2013-10-08 10:50:00,83.29,83.33,83.21,83.22,93100.0,61.2122,61.2416,61.1534,61.1608,93100.0
2013-10-08 10:55:00,83.24,83.26,83.14,83.24,51000.0,61.1755,61.1902,61.102,61.1755,51000.0
2013-10-08 11:00:00,83.21,83.21,83.05,83.08,63300.0,61.1534,61.1534,61.0358,61.0579,63300.0
2013-10-08 11:05:00,83.08,83.18,83.01,83.15,86100.0,61.0579,61.1314,61.0064,61.1093,86100.0
2013-10-08 11:10:00,83.14,83.15,83.05,83.14,40900.0,61.102,61.1093,61.0358,61.102,40900.0
2013-10-08 11:15:00,83.15,83.15,82.98,83.03,112900.0,61.1093,61.1093,60.9844,61.0211,112900.0
2013-10-08 11:20:00,83.03,83.1,82.99,83.03,59600.0,61.0211,61.0726,60.9917,61.0211,59600.0
2013-10-08 11:25:00,83.03,83.06,82.94,82.95,47700.0,61.0211,61.0432,60.955,60.9623,47700.0
2013-10-08 11:30:00,82.94,82.96,82.8,82.83,85000.0,60.955,60.9697,60.8521,60.8742,85000.0
2013-10-08 11:35:00,82.84,82.89,82.79,82.82,31700.0,60.8815,60.9182,60.8448,60.8668,31700.0
2013-10-08 11:40:00,82.8,82.83,82.77,82.8,31900.0,60.8521,60.8742,60.8301,60.8521,31900.0
2013-10-08 11:45:00,82.79,82.82,82.75,82.78,59600.0,60.8448,60.8668,60.8154,60.8374,59600.0
2013-10-08 11:50:00,82.78,82.85,82.77,82.78,36600.0,60.8374,60.8889,60.8301,60.8374,36600.0
2013-10-08 11:55:00,82.77,82.82,82.76,82.79,32000.0,60.8301,60.8668,60.8227,60.8448,32000.0
2013-10-08 12:00:00,82.8,82.84,82.75,82.83,48700.0,60.8521,60.8815,60.8154,60.8742,48700.0
2013-10-08 12:05:00,82.83,82.85,82.75,82.85,36500.0,60.8742,60.8889,60.8154,60.8889,36500.0
2013-10-08 12:10:00,82.85,82.87,82.76,82.86,40300.0,60.8889,60.9035,60.8227,60.8962,40300.0
2013-10-08 12:15:00,82.88,82.9,82.82,82.87,26900.0,60.9109,60.9256,60.8668,60.9035,26900.0
2013-10-08 12:20:00,82.86,82.86,82.81,82.83,76400.0,60.8962,60.8962,60.8595,60.8742,76400.0
2013-10-08 12:25:00,82.82,82.95,82.76,82.93,107500.0,60.8668,60.9623,60.8227,60.9476,107500.0
2013-10-08 12:30:00,82.92,82.92,82.73,82.77,82200.0,60.9403,60.9403,60.8007,60.8301,82200.0
2013-10-08 12:35:00,82.78,82.86,82.73,82.85,89900.0,60.8374,60.8962,60.8007,60.8889,89900.0
2013-10-08 12:40:00,82.86,82.99,82.84,82.95,66600.0,60.8962,60.9917,60.8815,60.9623,66600.0
2013-10-08 12:45:00,82.94,82.95,82.83,82.85,33200.0,60.955,60.9623,60.8742,60.8889,33200.0
2013-10-08 12:50:00,82.82,82.85,82.77,82.78,27100.0,60.8668,60.8889,60.8301,60.8374,27100.0
2013-10-08 12:55:00,82.77,82.84,82.74,82.79,35400.0,60.8301,60.8815,60.808,60.8448,35400.0
2013-10-08 13:00:00,82.79,82.82,82.75,82.77,49000.0,60.8448,60.8668,60.8154,60.8301,49000.0
2013-10-08 13:05:00,82.77,82.84,82.7,82.78,62600.0,60.8301,60.8815,60.7786,60.8374,62600.0
2013-10-08 13:10:00,82.77,82.8,82.74,82.75,29200.0,60.8301,60.8521,60.808,60.8154,29200.0
2013-10-08 13:15:00,82.75,82.75,82.7,82.73,39900.0,60.8154,60.8154,60.7786,60.8007,39900.0
2013-10-08 13:20:00,82.71,82.76,82.66,82.75,32700.0,60.786,60.8227,60.7492,60.8154,32700.0
2013-10-08 13:25:00,82.77,82.81,82.72,82.81,37500.0,60.8301,60.8595,60.7933,60.8595,37500.0
2013-10-08 13:30:00,82.8,82.9,82.78,82.84,41900.0,60.8521,60.9256,60.8374,60.8815,41900.0
2013-10-08 13:35:00,82.83,82.84,82.78,82.79,12900.0,60.8742,60.8815,60.8374,60.8448,12900.0
2013-10-08 13:40:00,82.8,82.87,82.77,82.82,33200.0,60.8521,60.9035,60.8301,60.8668,33200.0
2013-10-08 13:45:00,82.8,82.83,82.73,82.75,36400.0,60.8521,60.8742,60.8007,60.8154,36400.0
2013-10-08 13:50:00,82.75,82.81,82.75,82.81,23600.0,60.8154,60.8595,60.8154,60.8595,23600.0
2013-10-08 13:55:00,82.82,82.86,82.77,82.81,42800.0,60.8668,60.8962,60.8301,60.8595,42800.0
2013-10-08 14:00:00,82.81,82.82,82.7,82.77,47200.0,60.8595,60.8668,60.7786,60.8301,47200.0
2013-10-08 14:05:00,82.77,82.77,82.67,82.71,33000.0,60.8301,60.8301,60.7566,60.786,33000.0
2013-10-08 14:10:00,82.71,82.73,82.67,82.69,39700.0,60.786,60.8007,60.7566,60.7713,39700.0
2013-10-08 14:15:00,82.68,82.73,82.63,82.69,45000.0,60.7639,60.8007,60.7272,60.7713,45000.0
2013-10-08 14:20:00,82.71,82.79,82.63,82.75,53600.0,60.786,60.8448,60.7272,60.8154,53600.0
2013-10-08 14:25:00,82.74,82.81,82.69,82.77,47000.0,60.808,60.8595,60.7713,60.8301,47000.0
2013-10-08 14:30:00,82.78,82.83,82.72,82.78,46200.0,60.8374,60.8742,60.7933,60.8374,46200.0
2013-10-08 14:35:00,82.77,82.79,82.7,82.78,42000.0,60.8301,60.8448,60.7786,60.8374,42000.0
2013-10-08 14:40:00,82.79,82.79,82.69,82.71,41800.0,60.8448,60.8448,60.7713,60.786,41800.0
2013-10-08 14:45:00,82.73,82.75,82.66,82.67,44600.0,60.8007,60.8154,60.7492,60.7566,44600.0
2013-10-08 14:50:00,82.68,82.74,82.64,82.72,56500.0,60.7639,60.808,60.7345,60.7933,56500.0
2013-10-08 14:55:00,82.71,82.76,82.67,82.7,75800.0,60.786,60.8227,60.7566,60.7786,75800.0
2013-10-08 15:00:00,82.7,82.84,82.69,82.74,87700.0,60.7786,60.8815,60.7713,60.808,87700.0
2013-10-08 15:05:00,82.74,82.79,82.74,82.75,54300.0,60.808,60.8448,60.808,60.8154,54300.0
2013-10-08 15:10:00,82.73,82.77,82.7,82.72,55900.0,60.8007,60.8301,60.7786,60.7933,55900.0
2013-10-08 15:15:00,82.73,82.8,82.72,82.78,68000.0,60.8007,60.8521,60.7933,60.8374,68000.0
2013-10-08 15:20:00,82.78,83.03,82.76,82.99,176900.0,60.8374,61.0211,60.8227,60.9917,176900.0
2013-10-08 15:25:00,83.0,83.09,82.98,83.04,159300.0,60.9991,61.0652,60.9844,61.0285,159300.0
2013-10-08 15:30:00,83.05,83.08,82.94,82.95,110900.0,61.0358,61.0579,60.955,60.9623,110900.0
2013-10-08 15:35:00,82.95,82.99,82.9,82.95,91900.0,60.9623,60.9917,60.9256,60.9623,91900.0
2013-10-08 15:40:00,82.94,83.04,82.9,82.99,89800.0,60.955,61.0285,60.9256,60.9917,89800.0
2013-10-08 15:45:00,83.0,83.01,82.9,82.98,149000.0,60.9991,61.0064,60.9256,60.9844,149000.0
2013-10-08 15:50:00,82.98,83.01,82.95,83.0,159600.0,60.9844,61.0064,60.9623,60.9991,159600.0
2013-10-08 15:55:00,82.99,83.0,82.82,82.83,296800.0,60.9917,60.9991,60.8668,60.8742,296800.0
2013-10-09 09:30:00,83.01,83.06,82.5,82.51,184300.0,61.0064,61.0432,60.6316,60.639,184300.0
2013-10-09 09:35:00,82.5,82.66,82.5,82.62,90300.0,60.6316,60.7492,60.6316,60.7198,90300.0
2013-10-09 09:40:00,82.62,82.66,82.53,82.59,47400.0,60.7198,60.7492,60.6537,60.6978,47400.0
2013-10-09 09:45:00,82.59,82.75,82.58,82.68,71400.0,60.6978,60.8154,60.6904,60.7639,71400.0
2013-10-09 09:50:00,82.66,82.66,82.52,82.63,56200.0,60.7492,60.7492,60.6463,60.7272,56200.0
2013-10-09 09:55:00,82.63,82.75,82.59,82.72,48300.0,60.7272,60.8154,60.6978,60.7933,48300.0
2013-10-09 10:00:00,82.72,82.76,82.51,82.54,68000.0,60.7933,60.8227,60.639,60.661,68000.0
2013-10-09 10:05:00,82.52,82.61,82.5,82.54,47800.0,60.6463,60.7125,60.6316,60.661,47800.0
2013-10-09 10:10:00,82.54,82.58,82.45,82.58,74100.0,60.661,60.6904,60.5949,60.6904,74100.0
2013-10-09 10:15:00,82.59,82.65,82.53,82.63,33600.0,60.6978,60.7419,60.6537,60.7272,33600.0
2013-10-09 10:20:00,82.62,82.75,82.56,82.68,103700.0,60.7198,60.8154,60.6757,60.7639,103700.0
2013-10-09 10:25:00,82.68,82.92,82.68,82.92,75900.0,60.7639,60.9403,60.7639,60.9403,75900.0
2013-10-09 10:30:00,82.91,82.92,82.8,82.9,53700.0,60.9329,60.9403,60.8521,60.9256,53700.0
2013-10-09 10:35:00,82.9,83.03,82.89,83.02,54300.0,60.9256,61.0211,60.9182,61.0138,54300.0
2013-10-09 10:40:00,83.03,83.19,82.97,83.11,72900.0,61.0211,61.1387,60.977,61.0799,72900.0
2013-10-09 10:45:00,83.09,83.12,82.89,82.98,48100.0,61.0652,61.0873,60.9182,60.9844,48100.0
2013-10-09 10:50:00,82.97,83.04,82.92,82.95,50400.0,60.977,61.0285,60.9403,60.9623,50400.0
2013-10-09 10:55:00,82.95,83.04,82.92,82.95,36000.0,60.9623,61.0285,60.9403,60.9623,36000.0
2013-10-09 11:00:00,82.95,82.98,82.9,82.9,20000.0,60.9623,60.9844,60.9256,60.9256,20000.0
2013-10-09 11:05:00,82.91,82.95,82.81,82.81,25200.0,60.9329,60.9623,60.8595,60.8595,25200.0
2013-10-09 11:10:00,82.8,82.85,82.76,82.79,33600.0,60.8521,60.8889,60.8227,60.8448,33600.0
2013-10-09 11:15:00,82.8,82.83,82.72,82.74,45500.0,60.8521,60.8742,60.7933,60.808,45500.0
2013-10-09 11:20:00,82.76,82.87,82.75,82.87,76700.0,60.8227,60.9035,60.8154,60.9035,76700.0
2013-10-09 11:25:00,82.87,82.97,82.84,82.96,53900.0,60.9035,60.977,60.8815,60.9697,53900.0
2013-10-09 11:30:00,82.96,83.03,82.94,83.0,55900.0,60.9697,61.0211,60.955,60.9991,55900.0
2013-10-09 11:35:00,83.01,83.07,82.97,82.99,34400.0,61.0064,61.0505,60.977,60.9917,34400.0
2013-10-09 11:40:00,83.0,83.05,82.98,83.03,24600.0,60.9991,61.0358,60.9844,61.0211,24600.0
2013-10-09 11:45:00,83.05,83.17,83.05,83.12,39000.0,61.0358,61.124,61.0358,61.0873,39000.0
2013-10-09 11:50:00,83.12,83.13,83.03,83.04,32400.0,61.0873,61.0946,61.0211,61.0285,32400.0
2013-10-09 11:55:00,83.04,83.13,83.04,83.08,25700.0,61.0285,61.0946,61.0285,61.0579,25700.0
2013-10-09 12:00:00,83.08,83.25,83.08,83.21,46200.0,61.0579,61.1828,61.0579,61.1534,46200.0
2013-10-09 12:05:00,83.22,83.25,83.15,83.24,26700.0,61.1608,61.1828,61.1093,61.1755,26700.0
2013-10-09 12:10:00,83.24,83.34,83.21,83.33,39000.0,61.1755,61.249,61.1534,61.2416,39000.0
2013-10-09 12:15:00,83.31,83.34,83.23,83.23,39800.0,61.2269,61.249,61.1681,61.1681,39800.0
2013-10-09 12:20:00,83.23,83.3,83.22,83.25,20100.0,61.1681,61.2196,61.1608,61.1828,20100.0
2013-10-09 12:25:00,83.25,83.3,83.24,83.3,20600.0,61.1828,61.2196,61.1755,61.2196,20600.0
2013-10-09 12:30:00,83.3,83.35,83.27,83.32,38200.0,61.2196,61.2563,61.1975,61.2343,38200.0
2013-10-09 12:35:00,83.34,83.34,83.22,83.28,23000.0,61.249,61.249,61.1608,61.2049,23000.0
2013-10-09 12:40:00,83.27,83.28,83.17,83.2,18300.0,61.1975,61.2049,61.124,61.1461,18300.0
2013-10-09 12:45:00,83.2,83.2,83.12,83.14,24500.0,61.1461,61.1461,61.0873,61.102,24500.0
2013-10-09 12:50:00,83.13,83.16,83.1,83.12,37700.0,61.0946,61.1167,61.0726,61.0873,37700.0
2013-10-09 12:55:00,83.15,83.19,83.04,83.04,48900.0,61.1093,61.1387,61.0285,61.0285,48900.0
2013-10-09 13:00:00,83.05,83.14,83.05,83.12,40300.0,61.0358,61.102,61.0358,61.0873,40300.0
2013-10-09 13:05:00,83.11,83.16,83.11,83.11,21400.0,61.0799,61.1167,61.0799,61.0799,21400.0
2013-10-09 13:10:00,83.13,83.17,83.1,83.16,42200.0,61.0946,61.124,61.0726,61.1167,42200.0
2013-10-09 13:15:00,83.15,83.24,83.15,83.21,38000.0,61.1093,61.1755,61.1093,61.1534,38000.0
2013-10-09 13:20:00,83.21,83.45,83.21,83.4,59100.0,61.1534,61.3298,61.1534,61.2931,59100.0
2013-10-09 13:25:00,83.4,83.47,83.39,83.41,47900.0,61.2931,61.3445,61.2857,61.3004,47900.0
2013-10-09 13:30:00,83.42,83.64,83.42,83.61,56600.0,61.3078,61.4694,61.3078,61.4474,56600.0
2013-10-09 13:35:00,83.6,83.71,83.6,83.64,58300.0,61.44,61.5209,61.44,61.4694,58300.0
2013-10-09 13:40:00,83.65,83.76,83.65,83.7,53700.0,61.4768,61.5576,61.4768,61.5135,53700.0
2013-10-09 13:45:00,83.71,83.74,83.67,83.68,16600.0,61.5209,61.5429,61.4915,61.4988,16600.0
2013-10-09 13:50:00,83.68,83.89,83.68,83.85,115400.0,61.4988,61.6532,61.4988,61.6238,115400.0
2013-10-09 13:55:00,83.84,83.88,83.76,83.84,50600.0,61.6164,61.6458,61.5576,61.6164,50600.0
2013-10-09 14:00:00,83.83,83.86,83.67,83.8,89100.0,61.6091,61.6311,61.4915,61.587,89100.0
2013-10-09 14:05:00,83.78,83.86,83.73,83.83,52800.0,61.5723,61.6311,61.5356,61.6091,52800.0
2013-10-09 14:10:00,83.84,83.89,83.7,83.7,65500.0,61.6164,61.6532,61.5135,61.5135,65500.0
2013-10-09 14:15:00,83.72,83.8,83.65,83.67,31000.0,61.5282,61.587,61.4768,61.4915,31000.0
2013-10-09 14:20:00,83.65,83.79,83.61,83.64,41500.0,61.4768,61.5797,61.4474,61.4694,41500.0
2013-10-09 14:25:00,83.67,83.73,83.62,83.72,27300.0,61.4915,61.5356,61.4547,61.5282,27300.0
2013-10-09 14:30:00,83.72,83.84,83.69,83.8,56300.0,61.5282,61.6164,61.5062,61.587,56300.0
2013-10-09 14:35:00,83.81,83.83,83.73,83.76,32700.0,61.5944,61.6091,61.5356,61.5576,32700.0
2013-10-09 14:40:00,83.76,83.77,83.7,83.75,27600.0,61.5576,61.565,61.5135,61.5503,27600.0
2013-10-09 14:45:00,83.74,83.76,83.69,83.75,28600.0,61.5429,61.5576,61.5062,61.5503,28600.0
2013-10-09 14:50:00,83.74,83.76,83.67,83.67,32300.0,61.5429,61.5576,61.4915,61.4915,32300.0
2013-10-09 14:55:00,83.67,83.74,83.66,83.71,24300.0,61.4915,61.5429,61.4841,61.5209,24300.0
2013-10-09 15:00:00,83.71,83.78,83.71,83.76,31700.0,61.5209,61.5723,61.5209,61.5576,31700.0
2013-10-09 15:05:00,83.75,83.78,83.7,83.74,36300.0,61.5503,61.5723,61.5135,61.5429,36300.0
2013-10-09 15:10:00,83.75,83.75,83.66,83.67,27700.0,61.5503,61.5503,61.4841,61.4915,27700.0
2013-10-09 15:15:00,83.67,83.72,83.58,83.63,37800.0,61.4915,61.5282,61.4253,61.4621,37800.0
2013-10-09 15:20:00,83.62,83.71,83.58,83.7,42700.0,61.4547,61.5209,61.4253,61.5135,42700.0
2013-10-09 15:25:00,83.69,83.73,83.63,83.66,40200.0,61.5062,61.5356,61.4621,61.4841,40200.0
2013-10-09 15:30:00,83.67,83.71,83.62,83.63,64100.0,61.4915,61.5209,61.4547,61.4621,64100.0
2013-10-09 15:35:00,83.63,83.7,83.6,83.64,69200.0,61.4621,61.5135,61.44,61.4694,69200.0
2013-10-09 15:40:00,83.65,83.65,83.56,83.63,62600.0,61.4768,61.4768,61.4106,61.4621,62600.0
2013-10-09 15:45:00,83.64,83.64,83.39,83.44,168500.0,61.4694,61.4694,61.2857,61.3225,168500.0
2013-10-09 15:50:00,83.43,83.58,83.4,83.57,199400.0,61.3151,61.4253,61.2931,61.418,199400.0
2013-10-09 15:55:00,83.56,83.62,83.48,83.53,208800.0,61.4106,61.4547,61.3519,61.3886,208800.0
2013-10-10 09:30:00,84.44,84.53,84.07,84.14,177900.0,62.0574,62.1235,61.7855,61.8369,177900.0
2013-10-10 09:35:00,84.15,84.22,84.08,84.17,83100.0,61.8443,61.8957,61.7928,61.859,83100.0
2013-10-10 09:40:00,84.18,84.42,84.13,84.28,67300.0,61.8663,62.0427,61.8296,61.9398,67300.0
2013-10-10 09:45:00,84.28,84.3,84.11,84.22,53800.0,61.9398,61.9545,61.8149,61.8957,53800.0
2013-10-10 09:50:00,84.22,84.51,84.21,84.42,117700.0,61.8957,62.1088,61.8884,62.0427,117700.0
2013-10-10 09:55:00,84.42,84.53,84.4,84.52,64500.0,62.0427,62.1235,62.028,62.1162,64500.0
2013-10-10 10:00:00,84.52,84.63,84.48,84.6,87200.0,62.1162,62.197,62.0868,62.175,87200.0
2013-10-10 10:05:00,84.6,84.67,84.54,84.62,55500.0,62.175,62.2264,62.1309,62.1897,55500.0
2013-10-10 10:10:00,84.62,84.66,84.49,84.5,63700.0,62.1897,62.2191,62.0941,62.1015,63700.0
2013-10-10 10:15:00,84.48,84.51,84.4,84.49,57500.0,62.0868,62.1088,62.028,62.0941,57500.0
2013-10-10 10:20:00,84.49,84.5,84.4,84.43,42200.0,62.0941,62.1015,62.028,62.05,42200.0
2013-10-10 10:25:00,84.42,84.47,84.36,84.45,46000.0,62.0427,62.0794,61.9986,62.0647,46000.0
2013-10-10 10:30:00,84.44,84.48,84.36,84.45,39800.0,62.0574,62.0868,61.9986,62.0647,39800.0
2013-10-10 10:35:00,84.45,84.64,84.45,84.63,64800.0,62.0647,62.2044,62.0647,62.197,64800.0
2013-10-10 10:40:00,84.64,84.73,84.64,84.72,57400.0,62.2044,62.2705,62.2044,62.2632,57400.0
2013-10-10 10:45:00,84.72,84.74,84.62,84.62,54900.0,62.2632,62.2779,62.1897,62.1897,54900.0
2013-10-10 10:50:00,84.62,84.65,84.53,84.56,25000.0,62.1897,62.2117,62.1235,62.1456,25000.0
2013-10-10 10:55:00,84.57,84.57,84.45,84.45,18900.0,62.1529,62.1529,62.0647,62.0647,18900.0
2013-10-10 11:00:00,84.43,84.45,84.25,84.3,37700.0,62.05,62.0647,61.9178,61.9545,37700.0
2013-10-10 11:05:00,84.3,84.32,84.22,84.32,67000.0,61.9545,61.9692,61.8957,61.9692,67000.0
2013-10-10 11:10:00,84.31,84.44,84.3,84.44,101400.0,61.9618,62.0574,61.9545,62.0574,101400.0
2013-10-10 11:15:00,84.44,84.6,84.44,84.58,41400.0,62.0574,62.175,62.0574,62.1603,41400.0
2013-10-10 11:20:00,84.58,84.68,84.56,84.63,41400.0,62.1603,62.2338,62.1456,62.197,41400.0
2013-10-10 11:25:00,84.62,84.74,84.6,84.65,72800.0,62.1897,62.2779,62.175,62.2117,72800.0
2013-10-10 11:30:00,84.66,84.7,84.52,84.68,66000.0,62.2191,62.2485,62.1162,62.2338,66000.0
2013-10-10 11:35:00,84.69,84.79,84.69,84.73,45400.0,62.2411,62.3146,62.2411,62.2705,45400.0
2013-10-10 11:40:00,84.75,84.82,84.71,84.81,32700.0,62.2852,62.3367,62.2558,62.3293,32700.0
2013-10-10 11:45:00,84.81,84.84,84.75,84.78,42900.0,62.3293,62.3514,62.2852,62.3073,42900.0
2013-10-10 11:50:00,84.78,84.92,84.75,84.89,75800.0,62.3073,62.4102,62.2852,62.3881,75800.0
2013-10-10 11:55:00,84.9,84.91,84.75,84.77,34000.0,62.3955,62.4028,62.2852,62.2999,34000.0
2013-10-10 12:00:00,84.76,84.81,84.71,84.72,38500.0,62.2926,62.3293,62.2558,62.2632,38500.0
2013-10-10 12:05:00,84.75,84.8,84.73,84.78,23900.0,62.2852,62.322,62.2705,62.3073,23900.0
2013-10-10 12:10:00,84.78,84.78,84.69,84.72,29000.0,62.3073,62.3073,62.2411,62.2632,29000.0
2013-10-10 12:15:00,84.72,84.77,84.7,84.75,28700.0,62.2632,62.2999,62.2485,62.2852,28700.0
2013-10-10 12:20:00,84.74,84.81,84.74,84.8,29000.0,62.2779,62.3293,62.2779,62.322,29000.0
2013-10-10 12:25:00,84.81,84.85,84.8,84.82,24800.0,62.3293,62.3587,62.322,62.3367,24800.0
2013-10-10 12:30:00,84.82,84.86,84.81,84.83,31500.0,62.3367,62.3661,62.3293,62.344,31500.0
2013-10-10 12:35:00,84.83,84.88,84.83,84.86,27000.0,62.344,62.3808,62.344,62.3661,27000.0
2013-10-10 12:40:00,84.87,84.88,84.85,84.87,15800.0,62.3734,62.3808,62.3587,62.3734,15800.0
2013-10-10 12:45:00,84.87,84.94,84.86,84.93,44500.0,62.3734,62.4249,62.3661,62.4175,44500.0
2013-10-10 12:50:00,84.92,84.95,84.9,84.93,23800.0,62.4102,62.4322,62.3955,62.4175,23800.0
2013-10-10 12:55:00,84.93,84.93,84.87,84.9,19400.0,62.4175,62.4175,62.3734,62.3955,19400.0
2013-10-10 13:00:00,84.9,84.94,84.83,84.85,42600.0,62.3955,62.4249,62.344,62.3587,42600.0
2013-10-10 13:05:00,84.83,84.87,84.78,84.8,32100.0,62.344,62.3734,62.3073,62.322,32100.0
2013-10-10 13:10:00,84.81,84.81,84.69,84.7,30900.0,62.3293,62.3293,62.2411,62.2485,30900.0
2013-10-10 13:15:00,84.7,84.72,84.68,84.69,27900.0,62.2485,62.2632,62.2338,62.2411,27900.0
2013-10-10 13:20:00,84.69,84.71,84.61,84.68,52100.0,62.2411,62.2558,62.1823,62.2338,52100.0
2013-10-10 13:25:00,84.67,84.68,84.64,84.67,20100.0,62.2264,62.2338,62.2044,62.2264,20100.0
2013-10-10 13:30:00,84.67,84.71,84.63,84.7,17600.0,62.2264,62.2558,62.197,62.2485,17600.0
2013-10-10 13:35:00,84.7,84.74,84.61,84.66,21600.0,62.2485,62.2779,62.1823,62.2191,21600.0
2013-10-10 13:40:00,84.65,84.69,84.62,84.63,16700.0,62.2117,62.2411,62.1897,62.197,16700.0
2013-10-10 13:45:00,84.63,84.69,84.6,84.68,34300.0,62.197,62.2411,62.175,62.2338,34300.0
2013-10-10 13:50:00,84.66,84.7,84.63,84.7,28000.0,62.2191,62.2485,62.197,62.2485,28000.0
2013-10-10 13:55:00,84.71,84.75,84.65,84.75,27100.0,62.2558,62.2852,62.2117,62.2852,27100.0
2013-10-10 14:00:00,84.75,84.8,84.72,84.77,35100.0,62.2852,62.322,62.2632,62.2999,35100.0
2013-10-10 14:05:00,84.77,84.77,84.64,84.65,31500.0,62.2999,62.2999,62.2044,62.2117,31500.0
2013-10-10 14:10:00,84.64,84.67,84.59,84.61,20700.0,62.2044,62.2264,62.1676,62.1823,20700.0
2013-10-10 14:15:00,84.6,84.64,84.58,84.59,22200.0,62.175,62.2044,62.1603,62.1676,22200.0
2013-10-10 14:20:00,84.59,84.64,84.56,84.57,29000.0,62.1676,62.2044,62.1456,62.1529,29000.0
2013-10-10 14:25:00,84.57,84.61,84.56,84.59,12600.0,62.1529,62.1823,62.1456,62.1676,12600.0
2013-10-10 14:30:00,84.59,84.6,84.54,84.59,20200.0,62.1676,62.175,62.1309,62.1676,20200.0
2013-10-10 14:35:00,84.59,84.59,84.48,84.48,25500.0,62.1676,62.1676,62.0868,62.0868,25500.0
2013-10-10 14:40:00,84.49,84.52,84.48,84.51,26900.0,62.0941,62.1162,62.0868,62.1088,26900.0
2013-10-10 14:45:00,84.52,84.52,84.46,84.48,29700.0,62.1162,62.1162,62.0721,62.0868,29700.0
2013-10-10 14:50:00,84.49,84.52,84.49,84.52,24500.0,62.0941,62.1162,62.0941,62.1162,24500.0
2013-10-10 14:55:00,84.53,84.55,84.51,84.55,18600.0,62.1235,62.1382,62.1088,62.1382,18600.0
2013-10-10 15:00:00,84.55,84.69,84.55,84.68,41600.0,62.1382,62.2411,62.1382,62.2338,41600.0
2013-10-10 15:05:00,84.68,84.79,84.68,84.78,45400.0,62.2338,62.3146,62.2338,62.3073,45400.0
2013-10-10 15:10:00,84.78,84.94,84.76,84.92,60200.0,62.3073,62.4249,62.2926,62.4102,60200.0
2013-10-10 15:15:00,84.93,84.94,84.82,84.85,54700.0,62.4175,62.4249,62.3367,62.3587,54700.0
2013-10-10 15:20:00,84.86,84.86,84.76,84.79,68200.0,62.3661,62.3661,62.2926,62.3146,68200.0
2013-10-10 15:25:00,84.78,84.81,84.7,84.74,76000.0,62.3073,62.3293,62.2485,62.2779,76000.0
2013-10-10 15:30:00,84.74,84.77,84.62,84.62,73200.0,62.2779,62.2999,62.1897,62.1897,73200.0
2013-10-10 15:35:00,84.63,84.63,84.55,84.61,95000.0,62.197,62.197,62.1382,62.1823,95000.0
2013-10-10 15:40:00,84.61,84.65,84.57,84.57,84800.0,62.1823,62.2117,62.1529,62.1529,84800.0
2013-10-10 15:45:00,84.56,84.63,84.47,84.5,130300.0,62.1456,62.197,62.0794,62.1015,130300.0
2013-10-10 15:50:00,84.5,84.6,84.49,84.55,124100.0,62.1015,62.175,62.0941,62.1382,124100.0
2013-10-10 15:55:00,84.56,84.73,84.54,84.71,199800.0,62.1456,62.2705,62.1309,62.2558,199800.0
2013-10-11 09:30:00,84.64,84.68,84.35,84.48,100500.0,62.2044,62.2338,61.9912,62.0868,100500.0
2013-10-11 09:35:00,84.51,84.66,84.43,84.58,46900.0,62.1088,62.2191,62.05,62.1603,46900.0
2013-10-11 09:40:00,84.59,84.77,84.58,84.77,46400.0,62.1676,62.2999,62.1603,62.2999,46400.0
2013-10-11 09:45:00,84.76,84.84,84.71,84.77,60500.0,62.2926,62.3514,62.2558,62.2999,60500.0
2013-10-11 09:50:00,84.79,84.8,84.71,84.74,50900.0,62.3146,62.322,62.2558,62.2779,50900.0
2013-10-11 09:55:00,84.74,84.93,84.72,84.86,45400.0,62.2779,62.4175,62.2632,62.3661,45400.0
2013-10-11 10:00:00,84.84,84.93,84.76,84.82,53800.0,62.3514,62.4175,62.2926,62.3367,53800.0
2013-10-11 10:05:00,84.83,84.9,84.8,84.82,56600.0,62.344,62.3955,62.322,62.3367,56600.0
2013-10-11 10:10:00,84.81,84.89,84.79,84.86,58400.0,62.3293,62.3881,62.3146,62.3661,58400.0
2013-10-11 10:15:00,84.85,84.9,84.8,84.87,54200.0,62.3587,62.3955,62.322,62.3734,54200.0
2013-10-11 10:20:00,84.87,84.88,84.8,84.82,41300.0,62.3734,62.3808,62.322,62.3367,41300.0
2013-10-11 10:25:00,84.81,84.88,84.74,84.8,41600.0,62.3293,62.3808,62.2779,62.322,41600.0
2013-10-11 10:30:00,84.78,84.81,84.76,84.77,44900.0,62.3073,62.3293,62.2926,62.2999,44900.0
2013-10-11 10:35:00,84.77,84.84,84.76,84.8,45600.0,62.2999,62.3514,62.2926,62.322,45600.0
2013-10-11 10:40:00,84.82,84.84,84.8,84.82,37900.0,62.3367,62.3514,62.322,62.3367,37900.0
2013-10-11 10:45:00,84.81,84.85,84.8,84.81,73100.0,62.3293,62.3587,62.322,62.3293,73100.0
2013-10-11 10:50:00,84.81,84.9,84.8,84.88,50700.0,62.3293,62.3955,62.322,62.3808,50700.0
2013-10-11 10:55:00,84.89,84.98,84.87,84.96,38300.0,62.3881,62.4542,62.3734,62.4395,38300.0
2013-10-11 11:00:00,84.98,84.98,84.89,84.95,27500.0,62.4542,62.4542,62.3881,62.4322,27500.0
2013-10-11 11:05:00,84.95,85.08,84.95,85.02,53500.0,62.4322,62.5277,62.4322,62.4836,53500.0
2013-10-11 11:10:00,85.03,85.1,84.99,85.09,40300.0,62.491,62.5424,62.4616,62.5351,40300.0
2013-10-11 11:15:00,85.1,85.13,84.99,85.07,48400.0,62.5424,62.5645,62.4616,62.5204,48400.0
2013-10-11 11:20:00,85.06,85.13,85.06,85.13,19900.0,62.513,62.5645,62.513,62.5645,19900.0
2013-10-11 11:25:00,85.14,85.24,85.13,85.22,68000.0,62.5718,62.6453,62.5645,62.6306,68000.0
2013-10-11 11:30:00,85.21,85.49,85.2,85.48,106500.0,62.6233,62.8291,62.6159,62.8217,106500.0
2013-10-11 11:35:00,85.48,85.48,85.34,85.39,38800.0,62.8217,62.8217,62.7188,62.7556,38800.0
2013-10-11 11:40:00,85.38,85.54,85.38,85.5,73600.0,62.7482,62.8658,62.7482,62.8364,73600.0
2013-10-11 11:45:00,85.5,85.64,85.5,85.63,72700.0,62.8364,62.9393,62.8364,62.932,72700.0
2013-10-11 11:50:00,85.61,85.63,85.61,85.61,54900.0,62.9173,62.932,62.9173,62.9173,54900.0
2013-10-11 11:55:00,85.61,85.65,85.6,85.64,54300.0,62.9173,62.9467,62.9099,62.9393,54300.0
2013-10-11 12:00:00,85.62,85.65,85.61,85.62,51500.0,62.9246,62.9467,62.9173,62.9246,51500.0
2013-10-11 12:05:00,85.63,85.78,85.61,85.64,103600.0,62.932,63.0422,62.9173,62.9393,103600.0
2013-10-11 12:10:00,85.62,85.62,85.5,85.53,51500.0,62.9246,62.9246,62.8364,62.8585,51500.0
2013-10-11 12:15:00,85.53,85.56,85.52,85.55,29500.0,62.8585,62.8805,62.8511,62.8732,29500.0
2013-10-11 12:20:00,85.55,85.62,85.51,85.61,47900.0,62.8732,62.9246,62.8438,62.9173,47900.0
2013-10-11 12:25:00,85.62,85.65,85.58,85.61,33500.0,62.9246,62.9467,62.8952,62.9173,33500.0
2013-10-11 12:30:00,85.63,85.67,85.6,85.66,25600.0,62.932,62.9613,62.9099,62.954,25600.0
2013-10-11 12:35:00,85.66,85.66,85.61,85.61,15800.0,62.954,62.954,62.9173,62.9173,15800.0
2013-10-11 12:40:00,85.62,85.66,85.58,85.62,34300.0,62.9246,62.954,62.8952,62.9246,34300.0
2013-10-11 12:45:00,85.62,85.65,85.59,85.64,24300.0,62.9246,62.9467,62.9026,62.9393,24300.0
2013-10-11 12:50:00,85.63,85.72,85.63,85.7,42200.0,62.932,62.9981,62.932,62.9834,42200.0
2013-10-11 12:55:00,85.7,85.72,85.66,85.71,34400.0,62.9834,62.9981,62.954,62.9907,34400.0
2013-10-11 13:00:00,85.7,85.71,85.63,85.68,34100.0,62.9834,62.9907,62.932,62.9687,34100.0
2013-10-11 13:05:00,85.69,85.83,85.66,85.82,63400.0,62.976,63.0789,62.954,63.0716,63400.0
2013-10-11 13:10:00,85.82,85.85,85.73,85.74,32900.0,63.0716,63.0936,63.0054,63.0128,32900.0
2013-10-11 13:15:00,85.75,85.75,85.64,85.7,59300.0,63.0201,63.0201,62.9393,62.9834,59300.0
2013-10-11 13:20:00,85.7,85.75,85.68,85.74,29200.0,62.9834,63.0201,62.9687,63.0128,29200.0
2013-10-11 13:25:00,85.74,85.76,85.63,85.64,18100.0,63.0128,63.0275,62.932,62.9393,18100.0
2013-10-11 13:30:00,85.63,85.66,85.61,85.62,15400.0,62.932,62.954,62.9173,62.9246,15400.0
2013-10-11 13:35:00,85.61,85.69,85.61,85.67,50200.0,62.9173,62.976,62.9173,62.9613,50200.0
2013-10-11 13:40:00,85.67,85.7,85.65,85.67,40700.0,62.9613,62.9834,62.9467,62.9613,40700.0
2013-10-11 13:45:00,85.68,85.74,85.61,85.63,23700.0,62.9687,63.0128,62.9173,62.932,23700.0
2013-10-11 13:50:00,85.63,85.68,85.62,85.67,11400.0,62.932,62.9687,62.9246,62.9613,11400.0
2013-10-11 13:55:00,85.67,85.75,85.64,85.75,34000.0,62.9613,63.0201,62.9393,63.0201,34000.0
2013-10-11 14:00:00,85.75,85.78,85.68,85.74,24000.0,63.0201,63.0422,62.9687,63.0128,24000.0
2013-10-11 14:05:00,85.74,85.74,85.66,85.67,46200.0,63.0128,63.0128,62.954,62.9613,46200.0
2013-10-11 14:10:00,85.67,85.69,85.66,85.67,40300.0,62.9613,62.976,62.954,62.9613,40300.0
2013-10-11 14:15:00,85.67,85.72,85.66,85.69,27500.0,62.9613,62.9981,62.954,62.976,27500.0
2013-10-11 14:20:00,85.7,85.72,85.68,85.68,17900.0,62.9834,62.9981,62.9687,62.9687,17900.0
2013-10-11 14:25:00,85.68,85.69,85.66,85.67,30200.0,62.9687,62.976,62.954,62.9613,30200.0
2013-10-11 14:30:00,85.68,85.71,85.67,85.68,29000.0,62.9687,62.9907,62.9613,62.9687,29000.0
2013-10-11 14:35:00,85.67,85.7,85.65,85.66,35500.0,62.9613,62.9834,62.9467,62.954,35500.0
2013-10-11 14:40:00,85.65,85.72,85.65,85.72,33500.0,62.9467,62.9981,62.9467,62.9981,33500.0
2013-10-11 14:45:00,85.71,85.71,85.66,85.66,27800.0,62.9907,62.9907,62.954,62.954,27800.0
2013-10-11 14:50:00,85.66,85.69,85.57,85.57,50300.0,62.954,62.976,62.8879,62.8879,50300.0
2013-10-11 14:55:00,85.57,85.57,85.48,85.54,49600.0,62.8879,62.8879,62.8217,62.8658,49600.0
2013-10-11 15:00:00,85.53,85.57,85.48,85.5,31900.0,62.8585,62.8879,62.8217,62.8364,31900.0
2013-10-11 15:05:00,85.5,85.52,85.47,85.52,27800.0,62.8364,62.8511,62.8144,62.8511,27800.0
2013-10-11 15:10:00,85.52,85.55,85.47,85.47,22300.0,62.8511,62.8732,62.8144,62.8144,22300.0
2013-10-11 15:15:00,85.48,85.5,85.46,85.49,24600.0,62.8217,62.8364,62.807,62.8291,24600.0
2013-10-11 15:20:00,85.48,85.49,85.43,85.43,25100.0,62.8217,62.8291,62.785,62.785,25100.0
2013-10-11 15:25:00,85.43,85.54,85.42,85.51,30800.0,62.785,62.8658,62.7776,62.8438,30800.0
2013-10-11 15:30:00,85.51,85.58,85.51,85.52,43000.0,62.8438,62.8952,62.8438,62.8511,43000.0
2013-10-11 15:35:00,85.53,85.56,85.46,85.47,47300.0,62.8585,62.8805,62.807,62.8144,47300.0
2013-10-11 15:40:00,85.46,85.5,85.43,85.43,48600.0,62.807,62.8364,62.785,62.785,48600.0
2013-10-11 15:45:00,85.43,85.43,85.28,85.28,118500.0,62.785,62.785,62.6747,62.6747,118500.0
2013-10-11 15:50:00,85.28,85.43,85.28,85.42,122300.0,62.6747,62.785,62.6747,62.7776,122300.0
2013-10-11 15:55:00,85.41,85.62,85.4,85.62,178200.0,62.7703,62.9246,62.7629,62.9246,178200.0
2013-10-14 09:30:00,85.09,85.23,84.86,85.17,134300.0,62.5351,62.638,62.3661,62.5939,134300.0
2013-10-14 09:35:00,85.15,85.25,85.1,85.15,45900.0,62.5792,62.6527,62.5424,62.5792,45900.0
2013-10-14 09:40:00,85.15,85.15,85.03,85.07,42500.0,62.5792,62.5792,62.491,62.5204,42500.0
2013-10-14 09:45:00,85.03,85.1,85.02,85.02,18900.0,62.491,62.5424,62.4836,62.4836,18900.0
2013-10-14 09:50:00,85.05,85.15,85.02,85.09,37500.0,62.5057,62.5792,62.4836,62.5351,37500.0
2013-10-14 09:55:00,85.08,85.16,85.07,85.1,33100.0,62.5277,62.5865,62.5204,62.5424,33100.0
2013-10-14 10:00:00,85.1,85.22,85.03,85.1,62400.0,62.5424,62.6306,62.491,62.5424,62400.0
2013-10-14 10:05:00,85.09,85.13,85.0,85.12,67700.0,62.5351,62.5645,62.4689,62.5571,67700.0
2013-10-14 10:10:00,85.1,85.24,85.03,85.2,31400.0,62.5424,62.6453,62.491,62.6159,31400.0
2013-10-14 10:15:00,85.21,85.23,85.08,85.11,65400.0,62.6233,62.638,62.5277,62.5498,65400.0
2013-10-14 10:20:00,85.11,85.27,85.11,85.24,42000.0,62.5498,62.6674,62.5498,62.6453,42000.0
2013-10-14 10:25:00,85.25,85.33,85.2,85.3,61300.0,62.6527,62.7115,62.6159,62.6894,61300.0
2013-10-14 10:30:00,85.26,85.32,85.24,85.31,48100.0,62.66,62.7041,62.6453,62.6968,48100.0
2013-10-14 10:35:00,85.3,85.37,85.3,85.33,22000.0,62.6894,62.7409,62.6894,62.7115,22000.0
2013-10-14 10:40:00,85.3,85.35,85.27,85.31,30800.0,62.6894,62.7262,62.6674,62.6968,30800.0
2013-10-14 10:45:00,85.31,85.34,85.22,85.22,25800.0,62.6968,62.7188,62.6306,62.6306,25800.0
2013-10-14 10:50:00,85.22,85.32,85.22,85.3,29500.0,62.6306,62.7041,62.6306,62.6894,29500.0
2013-10-14 10:55:00,85.29,85.47,85.27,85.46,41200.0,62.6821,62.8144,62.6674,62.807,41200.0
2013-10-14 11:00:00,85.43,85.47,85.34,85.45,54500.0,62.785,62.8144,62.7188,62.7997,54500.0
2013-10-14 11:05:00,85.45,85.45,85.33,85.33,15500.0,62.7997,62.7997,62.7115,62.7115,15500.0
2013-10-14 11:10:00,85.35,85.44,85.35,85.4,14400.0,62.7262,62.7923,62.7262,62.7629,14400.0
2013-10-14 11:15:00,85.41,85.44,85.36,85.41,35000.0,62.7703,62.7923,62.7335,62.7703,35000.0
2013-10-14 11:20:00,85.41,85.46,85.38,85.38,35400.0,62.7703,62.807,62.7482,62.7482,35400.0
2013-10-14 11:25:00,85.38,85.42,85.33,85.42,17100.0,62.7482,62.7776,62.7115,62.7776,17100.0
2013-10-14 11:30:00,85.41,85.47,85.37,85.38,21700.0,62.7703,62.8144,62.7409,62.7482,21700.0
2013-10-14 11:35:00,85.39,85.46,85.38,85.45,19100.0,62.7556,62.807,62.7482,62.7997,19100.0
2013-10-14 11:40:00,85.47,85.48,85.38,85.41,19800.0,62.8144,62.8217,62.7482,62.7703,19800.0
2013-10-14 11:45:00,85.4,85.5,85.4,85.47,35400.0,62.7629,62.8364,62.7629,62.8144,35400.0
2013-10-14 11:50:00,85.48,85.57,85.47,85.57,24900.0,62.8217,62.8879,62.8144,62.8879,24900.0
2013-10-14 11:55:00,85.57,85.61,85.55,85.6,15300.0,62.8879,62.9173,62.8732,62.9099,15300.0
2013-10-14 12:00:00,85.59,85.68,85.57,85.67,24000.0,62.9026,62.9687,62.8879,62.9613,24000.0
2013-10-14 12:05:00,85.66,85.67,85.59,85.6,18200.0,62.954,62.9613,62.9026,62.9099,18200.0
2013-10-14 12:10:00,85.6,85.6,85.54,85.58,24300.0,62.9099,62.9099,62.8658,62.8952,24300.0
2013-10-14 12:15:00,85.58,85.61,85.57,85.6,13100.0,62.8952,62.9173,62.8879,62.9099,13100.0
2013-10-14 12:20:00,85.61,85.62,85.48,85.49,20300.0,62.9173,62.9246,62.8217,62.8291,20300.0
2013-10-14 12:25:00,85.48,85.56,85.48,85.55,17400.0,62.8217,62.8805,62.8217,62.8732,17400.0
2013-10-14 12:30:00,85.56,85.64,85.53,85.64,19500.0,62.8805,62.9393,62.8585,62.9393,19500.0
2013-10-14 12:35:00,85.63,85.72,85.61,85.72,40300.0,62.932,62.9981,62.9173,62.9981,40300.0
2013-10-14 12:40:00,85.71,85.72,85.67,85.7,54000.0,62.9907,62.9981,62.9613,62.9834,54000.0
2013-10-14 12:45:00,85.7,85.72,85.68,85.72,27800.0,62.9834,62.9981,62.9687,62.9981,27800.0
2013-10-14 12:50:00,85.71,85.77,85.71,85.73,38500.0,62.9907,63.0348,62.9907,63.0054,38500.0
2013-10-14 12:55:00,85.74,85.87,85.74,85.86,50400.0,63.0128,63.1083,63.0128,63.101,50400.0
2013-10-14 13:00:00,85.86,85.92,85.85,85.89,41700.0,63.101,63.1451,63.0936,63.123,41700.0
2013-10-14 13:05:00,85.89,85.94,85.89,85.94,31400.0,63.123,63.1598,63.123,63.1598,31400.0
2013-10-14 13:10:00,85.93,86.13,85.93,86.11,56600.0,63.1524,63.2994,63.1524,63.2847,56600.0
2013-10-14 13:15:00,86.09,86.14,86.07,86.1,42000.0,63.27,63.3068,63.2553,63.2774,42000.0
2013-10-14 13:20:00,86.11,86.12,86.05,86.05,43300.0,63.2847,63.2921,63.2406,63.2406,43300.0
2013-10-14 13:25:00,86.05,86.14,86.04,86.14,41500.0,63.2406,63.3068,63.2333,63.3068,41500.0
2013-10-14 13:30:00,86.13,86.17,86.11,86.15,30400.0,63.2994,63.3288,63.2847,63.3141,30400.0
2013-10-14 13:35:00,86.15,86.19,86.12,86.16,43000.0,63.3141,63.3435,63.2921,63.3215,43000.0
2013-10-14 13:40:00,86.17,86.19,86.16,86.18,22200.0,63.3288,63.3435,63.3215,63.3362,22200.0
2013-10-14 13:45:00,86.19,86.21,86.09,86.09,34400.0,63.3435,63.3582,63.27,63.27,34400.0
2013-10-14 13:50:00,86.09,86.14,86.06,86.1,38200.0,63.27,63.3068,63.248,63.2774,38200.0
2013-10-14 13:55:00,86.08,86.12,86.07,86.12,25500.0,63.2627,63.2921,63.2553,63.2921,25500.0
2013-10-14 14:00:00,86.1,86.18,86.02,86.17,37600.0,63.2774,63.3362,63.2186,63.3288,37600.0
2013-10-14 14:05:00,86.19,86.27,86.19,86.22,50200.0,63.3435,63.4023,63.3435,63.3656,50200.0
2013-10-14 14:10:00,86.21,86.22,86.13,86.13,30300.0,63.3582,63.3656,63.2994,63.2994,30300.0
2013-10-14 14:15:00,86.14,86.19,86.11,86.14,34800.0,63.3068,63.3435,63.2847,63.3068,34800.0
2013-10-14 14:20:00,86.15,86.18,86.12,86.13,20500.0,63.3141,63.3362,63.2921,63.2994,20500.0
2013-10-14 14:25:00,86.12,86.15,86.11,86.15,20500.0,63.2921,63.3141,63.2847,63.3141,20500.0
2013-10-14 14:30:00,86.14,86.16,86.12,86.14,31200.0,63.3068,63.3215,63.2921,63.3068,31200.0
2013-10-14 14:35:00,86.13,86.18,86.12,86.17,24600.0,63.2994,63.3362,63.2921,63.3288,24600.0
2013-10-14 14:40:00,86.17,86.18,86.01,86.05,32700.0,63.3288,63.3362,63.2112,63.2406,32700.0
2013-10-14 14:45:00,86.04,86.1,86.02,86.1,39900.0,63.2333,63.2774,63.2186,63.2774,39900.0
2013-10-14 14:50:00,86.09,86.1,86.02,86.02,25400.0,63.27,63.2774,63.2186,63.2186,25400.0
2013-10-14 14:55:00,86.02,86.1,86.0,86.09,22200.0,63.2186,63.2774,63.2039,63.27,22200.0
2013-10-14 15:00:00,86.09,86.18,86.06,86.17,45100.0,63.27,63.3362,63.248,63.3288,45100.0
2013-10-14 15:05:00,86.18,86.28,86.17,86.28,54500.0,63.3362,63.4097,63.3288,63.4097,54500.0
2013-10-14 15:10:00,86.26,86.33,86.24,86.32,43500.0,63.395,63.4464,63.3803,63.4391,43500.0
2013-10-14 15:15:00,86.33,86.37,86.32,86.32,39000.0,63.4464,63.4758,63.4391,63.4391,39000.0
2013-10-14 15:20:00,86.32,86.36,86.29,86.35,69600.0,63.4391,63.4685,63.417,63.4611,69600.0
2013-10-14 15:25:00,86.34,86.4,86.3,86.31,48200.0,63.4538,63.4978,63.4244,63.4317,48200.0
2013-10-14 15:30:00,86.31,86.42,86.3,86.38,69500.0,63.4317,63.5125,63.4244,63.4831,69500.0
2013-10-14 15:35:00,86.37,86.42,86.3,86.31,68200.0,63.4758,63.5125,63.4244,63.4317,68200.0
2013-10-14 15:40:00,86.3,86.33,86.25,86.3,90100.0,63.4244,63.4464,63.3876,63.4244,90100.0
2013-10-14 15:45:00,86.29,86.31,86.22,86.25,209600.0,63.417,63.4317,63.3656,63.3876,209600.0
2013-10-14 15:50:00,86.25,86.25,86.12,86.17,251900.0,63.3876,63.3876,63.2921,63.3288,251900.0
2013-10-14 15:55:00,86.17,86.27,86.15,86.25,372300.0,63.3288,63.4023,63.3141,63.3876,372300.0
2013-10-15 09:30:00,86.24,86.31,86.14,86.25,245400.0,63.3803,63.4317,63.3068,63.3876,245400.0
2013-10-15 09:35:00,86.3,86.67,86.28,86.51,142200.0,63.4244,63.6963,63.4097,63.5787,142200.0
2013-10-15 09:40:00,86.51,86.61,86.25,86.29,115100.0,63.5787,63.6522,63.3876,63.417,115100.0
2013-10-15 09:45:00,86.3,86.32,86.16,86.21,101300.0,63.4244,63.4391,63.3215,63.3582,101300.0
2013-10-15 09:50:00,86.23,86.37,86.19,86.29,66500.0,63.3729,63.4758,63.3435,63.417,66500.0
2013-10-15 09:55:00,86.29,86.44,86.29,86.31,68700.0,63.417,63.5272,63.417,63.4317,68700.0
2013-10-15 10:00:00,86.31,86.48,86.27,86.41,73500.0,63.4317,63.5566,63.4023,63.5052,73500.0
2013-10-15 10:05:00,86.39,86.62,86.36,86.62,103500.0,63.4905,63.6595,63.4685,63.6595,103500.0
2013-10-15 10:10:00,86.61,86.63,86.45,86.48,46200.0,63.6522,63.6669,63.5346,63.5566,46200.0
2013-10-15 10:15:00,86.49,86.54,86.35,86.36,74400.0,63.564,63.6007,63.4611,63.4685,74400.0
2013-10-15 10:20:00,86.35,86.42,86.35,86.4,46300.0,63.4611,63.5125,63.4611,63.4978,46300.0
2013-10-15 10:25:00,86.4,86.42,86.35,86.39,21900.0,63.4978,63.5125,63.4611,63.4905,21900.0
2013-10-15 10:30:00,86.39,86.42,86.29,86.31,34800.0,63.4905,63.5125,63.417,63.4317,34800.0
2013-10-15 10:35:00,86.32,86.4,86.29,86.35,23900.0,63.4391,63.4978,63.417,63.4611,23900.0
2013-10-15 10:40:00,86.36,86.42,86.28,86.37,51200.0,63.4685,63.5125,63.4097,63.4758,51200.0
2013-10-15 10:45:00,86.37,86.38,86.29,86.29,54000.0,63.4758,63.4831,63.417,63.417,54000.0
2013-10-15 10:50:00,86.28,86.29,86.21,86.23,44900.0,63.4097,63.417,63.3582,63.3729,44900.0
2013-10-15 10:55:00,86.21,86.23,86.14,86.22,28100.0,63.3582,63.3729,63.3068,63.3656,28100.0
2013-10-15 11:00:00,86.2,86.26,86.17,86.21,63400.0,63.3509,63.395,63.3288,63.3582,63400.0
2013-10-15 11:05:00,86.23,86.26,86.14,86.19,52800.0,63.3729,63.395,63.3068,63.3435,52800.0
2013-10-15 11:10:00,86.19,86.57,86.18,86.48,97300.0,63.3435,63.6228,63.3362,63.5566,97300.0
2013-10-15 11:15:00,86.48,86.56,86.48,86.54,30900.0,63.5566,63.6154,63.5566,63.6007,30900.0
2013-10-15 11:20:00,86.53,86.6,86.49,86.59,37700.0,63.5934,63.6448,63.564,63.6375,37700.0
2013-10-15 11:25:00,86.58,86.75,86.58,86.74,93000.0,63.6301,63.7551,63.6301,63.7477,93000.0
2013-10-15 11:30:00,86.71,86.73,86.61,86.64,78800.0,63.7257,63.7404,63.6522,63.6742,78800.0
2013-10-15 11:35:00,86.64,86.65,86.46,86.46,54100.0,63.6742,63.6816,63.5419,63.5419,54100.0
2013-10-15 11:40:00,86.45,86.49,86.43,86.45,25600.0,63.5346,63.564,63.5199,63.5346,25600.0
2013-10-15 11:45:00,86.43,86.49,86.4,86.45,27800.0,63.5199,63.564,63.4978,63.5346,27800.0
2013-10-15 11:50:00,86.49,86.55,86.47,86.52,18300.0,63.564,63.6081,63.5493,63.586,18300.0
2013-10-15 11:55:00,86.51,86.53,86.38,86.42,40700.0,63.5787,63.5934,63.4831,63.5125,40700.0
2013-10-15 12:00:00,86.4,86.45,86.36,86.44,48700.0,63.4978,63.5346,63.4685,63.5272,48700.0
2013-10-15 12:05:00,86.43,86.46,86.4,86.46,65000.0,63.5199,63.5419,63.4978,63.5419,65000.0
2013-10-15 12:10:00,86.46,86.53,86.46,86.48,20500.0,63.5419,63.5934,63.5419,63.5566,20500.0
2013-10-15 12:15:00,86.49,86.5,86.42,86.46,35400.0,63.564,63.5713,63.5125,63.5419,35400.0
2013-10-15 12:20:00,86.46,86.46,86.4,86.45,37600.0,63.5419,63.5419,63.4978,63.5346,37600.0
2013-10-15 12:25:00,86.44,86.47,86.41,86.43,19000.0,63.5272,63.5493,63.5052,63.5199,19000.0
2013-10-15 12:30:00,86.42,86.43,86.3,86.43,45800.0,63.5125,63.5199,63.4244,63.5199,45800.0
2013-10-15 12:35:00,86.43,86.45,86.35,86.36,19800.0,63.5199,63.5346,63.4611,63.4685,19800.0
2013-10-15 12:40:00,86.36,86.45,86.33,86.43,28700.0,63.4685,63.5346,63.4464,63.5199,28700.0
2013-10-15 12:45:00,86.42,86.49,86.42,86.49,23300.0,63.5125,63.564,63.5125,63.564,23300.0
2013-10-15 12:50:00,86.49,86.52,86.47,86.47,32100.0,63.564,63.586,63.5493,63.5493,32100.0
2013-10-15 12:55:00,86.46,86.48,86.42,86.46,26200.0,63.5419,63.5566,63.5125,63.5419,26200.0
2013-10-15 13:00:00,86.45,86.48,86.39,86.39,47900.0,63.5346,63.5566,63.4905,63.4905,47900.0
2013-10-15 13:05:00,86.4,86.44,86.37,86.43,21900.0,63.4978,63.5272,63.4758,63.5199,21900.0
2013-10-15 13:10:00,86.41,86.44,86.37,86.43,23000.0,63.5052,63.5272,63.4758,63.5199,23000.0
2013-10-15 13:15:00,86.43,86.48,86.38,86.47,28600.0,63.5199,63.5566,63.4831,63.5493,28600.0
2013-10-15 13:20:00,86.47,86.5,86.45,86.5,19800.0,63.5493,63.5713,63.5346,63.5713,19800.0
2013-10-15 13:25:00,86.49,86.51,86.45,86.45,35900.0,63.564,63.5787,63.5346,63.5346,35900.0
2013-10-15 13:30:00,86.45,86.45,86.37,86.41,35000.0,63.5346,63.5346,63.4758,63.5052,35000.0
2013-10-15 13:35:00,86.41,86.41,86.3,86.3,28800.0,63.5052,63.5052,63.4244,63.4244,28800.0
2013-10-15 13:40:00,86.3,86.36,86.28,86.34,36400.0,63.4244,63.4685,63.4097,63.4538,36400.0
2013-10-15 13:45:00,86.34,86.35,86.27,86.29,27700.0,63.4538,63.4611,63.4023,63.417,27700.0
2013-10-15 13:50:00,86.29,86.35,86.28,86.32,17700.0,63.417,63.4611,63.4097,63.4391,17700.0
2013-10-15 13:55:00,86.32,86.32,86.23,86.28,46000.0,63.4391,63.4391,63.3729,63.4097,46000.0
2013-10-15 14:00:00,86.28,86.33,86.24,86.25,24400.0,63.4097,63.4464,63.3803,63.3876,24400.0
2013-10-15 14:05:00,86.24,86.27,86.2,86.23,39300.0,63.3803,63.4023,63.3509,63.3729,39300.0
2013-10-15 14:10:00,86.21,86.23,86.16,86.2,79300.0,63.3582,63.3729,63.3215,63.3509,79300.0
2013-10-15 14:15:00,86.2,86.24,86.11,86.17,97300.0,63.3509,63.3803,63.2847,63.3288,97300.0
2013-10-15 14:20:00,86.17,86.24,86.05,86.06,65200.0,63.3288,63.3803,63.2406,63.248,65200.0
2013-10-15 14:25:00,86.05,86.11,86.01,86.05,46900.0,63.2406,63.2847,63.2112,63.2406,46900.0
2013-10-15 14:30:00,86.03,86.04,85.91,85.93,63200.0,63.2259,63.2333,63.1377,63.1524,63200.0
2013-10-15 14:35:00,85.93,85.93,85.69,85.81,87700.0,63.1524,63.1524,62.976,63.0642,87700.0
2013-10-15 14:40:00,85.82,85.9,85.75,85.89,35500.0,63.0716,63.1304,63.0201,63.123,35500.0
2013-10-15 14:45:00,85.88,85.9,85.72,85.82,68900.0,63.1157,63.1304,62.9981,63.0716,68900.0
2013-10-15 14:50:00,85.81,85.95,85.8,85.87,46900.0,63.0642,63.1671,63.0569,63.1083,46900.0
2013-10-15 14:55:00,85.86,85.97,85.85,85.94,30800.0,63.101,63.1818,63.0936,63.1598,30800.0
2013-10-15 15:00:00,85.95,85.98,85.88,85.89,36500.0,63.1671,63.1892,63.1157,63.123,36500.0
2013-10-15 15:05:00,85.89,86.08,85.85,86.07,59800.0,63.123,63.2627,63.0936,63.2553,59800.0
2013-10-15 15:10:00,86.09,86.14,86.03,86.1,54400.0,63.27,63.3068,63.2259,63.2774,54400.0
2013-10-15 15:15:00,86.08,86.1,86.03,86.09,28700.0,63.2627,63.2774,63.2259,63.27,28700.0
2013-10-15 15:20:00,86.1,86.1,86.02,86.08,40000.0,63.2774,63.2774,63.2186,63.2627,40000.0
2013-10-15 15:25:00,86.08,86.09,85.94,86.03,64600.0,63.2627,63.27,63.1598,63.2259,64600.0
2013-10-15 15:30:00,86.04,86.04,85.94,85.94,38800.0,63.2333,63.2333,63.1598,63.1598,38800.0
2013-10-15 15:35:00,85.94,85.95,85.83,85.87,104300.0,63.1598,63.1671,63.0789,63.1083,104300.0
2013-10-15 15:40:00,85.89,85.93,85.82,85.85,70400.0,63.123,63.1524,63.0716,63.0936,70400.0
2013-10-15 15:45:00,85.86,85.87,85.79,85.82,92800.0,63.101,63.1083,63.0495,63.0716,92800.0
2013-10-15 15:50:00,85.81,85.82,85.75,85.8,76900.0,63.0642,63.0716,63.0201,63.0569,76900.0
2013-10-15 15:55:00,85.81,85.86,85.73,85.73,173100.0,63.0642,63.101,63.0054,63.0054,173100.0
2013-10-16 09:30:00,86.14,86.17,85.89,86.04,111600.0,63.3068,63.3288,63.123,63.2333,111600.0
2013-10-16 09:35:00,86.08,86.11,85.78,85.83,80100.0,63.2627,63.2847,63.0422,63.0789,80100.0
2013-10-16 09:40:00,85.81,85.81,85.6,85.72,58800.0,63.0642,63.0642,62.9099,62.9981,58800.0
2013-10-16 09:45:00,85.72,85.87,85.6,85.85,59200.0,62.9981,63.1083,62.9099,63.0936,59200.0
2013-10-16 09:50:00,85.82,86.29,85.8,86.14,70500.0,63.0716,63.417,63.0569,63.3068,70500.0
2013-10-16 09:55:00,86.15,86.49,86.14,86.28,74800.0,63.3141,63.564,63.3068,63.4097,74800.0
2013-10-16 10:00:00,86.28,86.41,86.15,86.21,45500.0,63.4097,63.5052,63.3141,63.3582,45500.0
2013-10-16 10:05:00,86.2,86.35,86.11,86.35,79600.0,63.3509,63.4611,63.2847,63.4611,79600.0
2013-10-16 10:10:00,86.37,86.37,86.18,86.22,37000.0,63.4758,63.4758,63.3362,63.3656,37000.0
2013-10-16 10:15:00,86.19,86.32,86.19,86.3,32900.0,63.3435,63.4391,63.3435,63.4244,32900.0
2013-10-16 10:20:00,86.3,86.3,86.17,86.17,22700.0,63.4244,63.4244,63.3288,63.3288,22700.0
2013-10-16 10:25:00,86.16,86.17,86.06,86.11,42000.0,63.3215,63.3288,63.248,63.2847,42000.0
2013-10-16 10:30:00,86.11,86.12,86.01,86.05,42700.0,63.2847,63.2921,63.2112,63.2406,42700.0
2013-10-16 10:35:00,86.06,86.13,86.04,86.08,29900.0,63.248,63.2994,63.2333,63.2627,29900.0
2013-10-16 10:40:00,86.05,86.13,86.04,86.1,26800.0,63.2406,63.2994,63.2333,63.2774,26800.0
2013-10-16 10:45:00,86.11,86.2,86.09,86.18,36000.0,63.2847,63.3509,63.27,63.3362,36000.0
2013-10-16 10:50:00,86.19,86.25,86.15,86.25,15100.0,63.3435,63.3876,63.3141,63.3876,15100.0
2013-10-16 10:55:00,86.24,86.42,86.24,86.38,57900.0,63.3803,63.5125,63.3803,63.4831,57900.0
2013-10-16 11:00:00,86.36,86.4,86.35,86.38,19700.0,63.4685,63.4978,63.4611,63.4831,19700.0
2013-10-16 11:05:00,86.39,86.43,86.36,86.4,25300.0,63.4905,63.5199,63.4685,63.4978,25300.0
2013-10-16 11:10:00,86.41,86.46,86.4,86.44,24700.0,63.5052,63.5419,63.4978,63.5272,24700.0
2013-10-16 11:15:00,86.44,86.45,86.3,86.32,22400.0,63.5272,63.5346,63.4244,63.4391,22400.0
2013-10-16 11:20:00,86.32,86.34,86.27,86.3,33100.0,63.4391,63.4538,63.4023,63.4244,33100.0
2013-10-16 11:25:00,86.29,86.3,86.15,86.17,83900.0,63.417,63.4244,63.3141,63.3288,83900.0
2013-10-16 11:30:00,86.17,86.21,86.08,86.09,45800.0,63.3288,63.3582,63.2627,63.27,45800.0
2013-10-16 11:35:00,86.09,86.18,86.08,86.18,29200.0,63.27,63.3362,63.2627,63.3362,29200.0
2013-10-16 11:40:00,86.18,86.29,86.17,86.28,23400.0,63.3362,63.417,63.3288,63.4097,23400.0
2013-10-16 11:45:00,86.28,86.29,86.23,86.24,18500.0,63.4097,63.417,63.3729,63.3803,18500.0
2013-10-16 11:50:00,86.25,86.25,86.14,86.16,19200.0,63.3876,63.3876,63.3068,63.3215,19200.0
2013-10-16 11:55:00,86.17,86.19,86.08,86.1,21600.0,63.3288,63.3435,63.2627,63.2774,21600.0
2013-10-16 12:00:00,86.1,86.16,86.07,86.14,22100.0,63.2774,63.3215,63.2553,63.3068,22100.0
2013-10-16 12:05:00,86.13,86.28,86.12,86.26,65600.0,63.2994,63.4097,63.2921,63.395,65600.0
2013-10-16 12:10:00,86.26,86.31,86.25,86.27,18000.0,63.395,63.4317,63.3876,63.4023,18000.0
2013-10-16 12:15:00,86.27,86.32,86.27,86.32,16000.0,63.4023,63.4391,63.4023,63.4391,16000.0
2013-10-16 12:20:00,86.31,86.33,86.25,86.28,22100.0,63.4317,63.4464,63.3876,63.4097,22100.0
2013-10-16 12:25:00,86.29,86.33,86.24,86.3,22300.0,63.417,63.4464,63.3803,63.4244,22300.0
2013-10-16 12:30:00,86.27,86.27,86.11,86.17,49800.0,63.4023,63.4023,63.2847,63.3288,49800.0
2013-10-16 12:35:00,86.18,86.25,86.18,86.23,19900.0,63.3362,63.3876,63.3362,63.3729,19900.0
2013-10-16 12:40:00,86.24,86.25,86.19,86.19,25600.0,63.3803,63.3876,63.3435,63.3435,25600.0
2013-10-16 12:45:00,86.19,86.22,86.1,86.1,22400.0,63.3435,63.3656,63.2774,63.2774,22400.0
2013-10-16 12:50:00,86.11,86.13,86.06,86.06,16300.0,63.2847,63.2994,63.248,63.248,16300.0
2013-10-16 12:55:00,86.06,86.1,86.04,86.1,22800.0,63.248,63.2774,63.2333,63.2774,22800.0
2013-10-16 13:00:00,86.08,86.15,86.08,86.15,15800.0,63.2627,63.3141,63.2627,63.3141,15800.0
2013-10-16 13:05:00,86.16,86.17,86.11,86.11,11400.0,63.3215,63.3288,63.2847,63.2847,11400.0
2013-10-16 13:10:00,86.11,86.13,86.06,86.12,17800.0,63.2847,63.2994,63.248,63.2921,17800.0
2013-10-16 13:15:00,86.13,86.15,86.1,86.12,12900.0,63.2994,63.3141,63.2774,63.2921,12900.0
2013-10-16 13:20:00,86.12,86.13,86.09,86.1,11500.0,63.2921,63.2994,63.27,63.2774,11500.0
2013-10-16 13:25:00,86.1,86.21,86.1,86.21,24600.0,63.2774,63.3582,63.2774,63.3582,24600.0
2013-10-16 13:30:00,86.21,86.21,86.17,86.19,15500.0,63.3582,63.3582,63.3288,63.3435,15500.0
2013-10-16 13:35:00,86.19,86.24,86.15,86.24,15200.0,63.3435,63.3803,63.3141,63.3803,15200.0
2013-10-16 13:40:00,86.24,86.25,86.21,86.21,14200.0,63.3803,63.3876,63.3582,63.3582,14200.0
2013-10-16 13:45:00,86.21,86.25,86.2,86.24,12700.0,63.3582,63.3876,63.3509,63.3803,12700.0
2013-10-16 13:50:00,86.23,86.23,86.18,86.18,11200.0,63.3729,63.3729,63.3362,63.3362,11200.0
2013-10-16 13:55:00,86.16,86.19,86.15,86.16,11000.0,63.3215,63.3435,63.3141,63.3215,11000.0
2013-10-16 14:00:00,86.15,86.22,86.13,86.17,37900.0,63.3141,63.3656,63.2994,63.3288,37900.0
2013-10-16 14:05:00,86.19,86.21,86.16,86.19,14300.0,63.3435,63.3582,63.3215,63.3435,14300.0
2013-10-16 14:10:00,86.2,86.25,86.19,86.24,12400.0,63.3509,63.3876,63.3435,63.3803,12400.0
2013-10-16 14:15:00,86.25,86.25,86.16,86.16,34200.0,63.3876,63.3876,63.3215,63.3215,34200.0
2013-10-16 14:20:00,86.15,86.17,86.11,86.12,21700.0,63.3141,63.3288,63.2847,63.2921,21700.0
2013-10-16 14:25:00,86.12,86.12,86.05,86.06,28000.0,63.2921,63.2921,63.2406,63.248,28000.0
2013-10-16 14:30:00,86.06,86.08,86.02,86.05,31300.0,63.248,63.2627,63.2186,63.2406,31300.0
2013-10-16 14:35:00,86.04,86.05,86.0,86.0,23000.0,63.2333,63.2406,63.2039,63.2039,23000.0
2013-10-16 14:40:00,86.0,86.07,85.99,86.06,33900.0,63.2039,63.2553,63.1965,63.248,33900.0
2013-10-16 14:45:00,86.05,86.1,86.05,86.09,40600.0,63.2406,63.2774,63.2406,63.27,40600.0
2013-10-16 14:50:00,86.09,86.09,86.07,86.07,25200.0,63.27,63.27,63.2553,63.2553,25200.0
2013-10-16 14:55:00,86.06,86.08,86.05,86.07,42600.0,63.248,63.2627,63.2406,63.2553,42600.0
2013-10-16 15:00:00,86.08,86.09,86.04,86.04,30800.0,63.2627,63.27,63.2333,63.2333,30800.0
2013-10-16 15:05:00,86.05,86.09,86.04,86.09,34300.0,63.2406,63.27,63.2333,63.27,34300.0
2013-10-16 15:10:00,86.08,86.15,86.08,86.14,81700.0,63.2627,63.3141,63.2627,63.3068,81700.0
2013-10-16 15:15:00,86.12,86.2,86.12,86.19,30700.0,63.2921,63.3509,63.2921,63.3435,30700.0
2013-10-16 15:20:00,86.19,86.2,86.13,86.19,19200.0,63.3435,63.3509,63.2994,63.3435,19200.0
2013-10-16 15:25:00,86.18,86.2,86.12,86.12,37900.0,63.3362,63.3509,63.2921,63.2921,37900.0
2013-10-16 15:30:00,86.13,86.13,86.05,86.09,26200.0,63.2994,63.2994,63.2406,63.27,26200.0
2013-10-16 15:35:00,86.08,86.14,86.07,86.11,35000.0,63.2627,63.3068,63.2553,63.2847,35000.0
2013-10-16 15:40:00,86.11,86.18,86.1,86.18,42200.0,63.2847,63.3362,63.2774,63.3362,42200.0
2013-10-16 15:45:00,86.17,86.23,86.15,86.21,79400.0,63.3288,63.3729,63.3141,63.3582,79400.0
2013-10-16 15:50:00,86.21,86.23,86.16,86.16,96600.0,63.3582,63.3729,63.3215,63.3215,96600.0
2013-10-16 15:55:00,86.16,86.28,86.16,86.27,170200.0,63.3215,63.4097,63.3215,63.4023,170200.0
2013-10-17 09:30:00,85.33,85.45,85.05,85.17,172200.0,63.1498,63.2386,62.9425,63.0313,172200.0
2013-10-17 09:35:00,85.17,85.36,85.09,85.21,99300.0,63.0313,63.172,62.9721,63.061,99300.0
2013-10-17 09:40:00,85.23,85.23,84.99,85.02,93400.0,63.0758,63.0758,62.8981,62.9203,93400.0
2013-10-17 09:45:00,85.04,85.05,84.95,85.01,86800.0,62.9351,62.9425,62.8685,62.9129,86800.0
2013-10-17 09:50:00,85.02,85.06,84.99,85.05,93000.0,62.9203,62.9499,62.8981,62.9425,93000.0
2013-10-17 09:55:00,85.04,85.19,85.0,85.18,68000.0,62.9351,63.0462,62.9055,63.0388,68000.0
2013-10-17 10:00:00,85.17,85.21,85.11,85.2,81000.0,63.0313,63.061,62.9869,63.0536,81000.0
2013-10-17 10:05:00,85.2,85.22,85.17,85.21,89600.0,63.0536,63.0684,63.0313,63.061,89600.0
2013-10-17 10:10:00,85.21,85.23,85.17,85.2,80400.0,63.061,63.0758,63.0313,63.0536,80400.0
2013-10-17 10:15:00,85.2,85.33,85.19,85.3,50400.0,63.0536,63.1498,63.0462,63.1276,50400.0
2013-10-17 10:20:00,85.3,85.34,85.27,85.31,103500.0,63.1276,63.1572,63.1054,63.135,103500.0
2013-10-17 10:25:00,85.33,85.44,85.33,85.39,40900.0,63.1498,63.2312,63.1498,63.1942,40900.0
2013-10-17 10:30:00,85.39,85.44,85.38,85.41,18300.0,63.1942,63.2312,63.1868,63.209,18300.0
2013-10-17 10:35:00,85.43,85.45,85.33,85.34,36500.0,63.2238,63.2386,63.1498,63.1572,36500.0
2013-10-17 10:40:00,85.33,85.39,85.32,85.33,30400.0,63.1498,63.1942,63.1424,63.1498,30400.0
2013-10-17 10:45:00,85.34,85.38,85.28,85.34,37700.0,63.1572,63.1868,63.1128,63.1572,37700.0
2013-10-17 10:50:00,85.32,85.4,85.3,85.4,26800.0,63.1424,63.2016,63.1276,63.2016,26800.0
2013-10-17 10:55:00,85.39,85.44,85.39,85.42,28400.0,63.1942,63.2312,63.1942,63.2164,28400.0
2013-10-17 11:00:00,85.42,85.55,85.37,85.54,48000.0,63.2164,63.3126,63.1794,63.3052,48000.0
2013-10-17 11:05:00,85.55,85.61,85.55,85.6,36800.0,63.3126,63.357,63.3126,63.3496,36800.0
2013-10-17 11:10:00,85.58,85.63,85.56,85.6,40300.0,63.3348,63.3718,63.32,63.3496,40300.0
2013-10-17 11:15:00,85.6,85.61,85.52,85.54,39900.0,63.3496,63.357,63.2904,63.3052,39900.0
2013-10-17 11:20:00,85.55,85.58,85.52,85.54,43300.0,63.3126,63.3348,63.2904,63.3052,43300.0
2013-10-17 11:25:00,85.54,85.56,85.48,85.53,26800.0,63.3052,63.32,63.2608,63.2978,26800.0
2013-10-17 11:30:00,85.54,85.59,85.52,85.59,38600.0,63.3052,63.3422,63.2904,63.3422,38600.0
2013-10-17 11:35:00,85.6,85.69,85.59,85.61,33500.0,63.3496,63.4162,63.3422,63.357,33500.0
2013-10-17 11:40:00,85.61,85.65,85.6,85.65,17700.0,63.357,63.3866,63.3496,63.3866,17700.0
2013-10-17 11:45:00,85.65,85.68,85.61,85.66,39800.0,63.3866,63.4088,63.357,63.394,39800.0
2013-10-17 11:50:00,85.67,85.71,85.6,85.61,30500.0,63.4014,63.431,63.3496,63.357,30500.0
2013-10-17 11:55:00,85.61,85.62,85.56,85.57,36200.0,63.357,63.3644,63.32,63.3274,36200.0
2013-10-17 12:00:00,85.57,85.63,85.56,85.6,21300.0,63.3274,63.3718,63.32,63.3496,21300.0
2013-10-17 12:05:00,85.59,85.61,85.53,85.55,18200.0,63.3422,63.357,63.2978,63.3126,18200.0
2013-10-17 12:10:00,85.56,85.62,85.55,85.58,19800.0,63.32,63.3644,63.3126,63.3348,19800.0
2013-10-17 12:15:00,85.58,85.68,85.58,85.68,27400.0,63.3348,63.4088,63.3348,63.4088,27400.0
2013-10-17 12:20:00,85.68,85.7,85.65,85.65,15000.0,63.4088,63.4236,63.3866,63.3866,15000.0
2013-10-17 12:25:00,85.66,85.69,85.65,85.65,23900.0,63.394,63.4162,63.3866,63.3866,23900.0
2013-10-17 12:30:00,85.66,85.71,85.65,85.68,38100.0,63.394,63.431,63.3866,63.4088,38100.0
2013-10-17 12:35:00,85.68,85.71,85.66,85.69,19300.0,63.4088,63.431,63.394,63.4162,19300.0
2013-10-17 12:40:00,85.66,85.74,85.65,85.71,11600.0,63.394,63.4532,63.3866,63.431,11600.0
2013-10-17 12:45:00,85.71,85.76,85.71,85.72,13000.0,63.431,63.468,63.431,63.4384,13000.0
2013-10-17 12:50:00,85.72,85.8,85.72,85.79,9000.0,63.4384,63.4976,63.4384,63.4902,9000.0
2013-10-17 12:55:00,85.8,85.87,85.78,85.85,14100.0,63.4976,63.5494,63.4828,63.5346,14100.0
2013-10-17 13:00:00,85.86,85.88,85.83,85.85,17500.0,63.542,63.5568,63.5198,63.5346,17500.0
2013-10-17 13:05:00,85.84,85.86,85.8,85.86,24700.0,63.5272,63.542,63.4976,63.542,24700.0
2013-10-17 13:10:00,85.85,85.89,85.84,85.88,26800.0,63.5346,63.5642,63.5272,63.5568,26800.0
2013-10-17 13:15:00,85.85,85.88,85.84,85.84,12600.0,63.5346,63.5568,63.5272,63.5272,12600.0
2013-10-17 13:20:00,85.84,85.84,85.77,85.78,16700.0,63.5272,63.5272,63.4754,63.4828,16700.0
2013-10-17 13:25:00,85.78,85.8,85.76,85.79,42400.0,63.4828,63.4976,63.468,63.4902,42400.0
2013-10-17 13:30:00,85.8,85.89,85.79,85.89,32300.0,63.4976,63.5642,63.4902,63.5642,32300.0
2013-10-17 13:35:00,85.89,85.9,85.85,85.9,38700.0,63.5642,63.5716,63.5346,63.5716,38700.0
2013-10-17 13:40:00,85.91,85.91,85.84,85.88,12900.0,63.579,63.579,63.5272,63.5568,12900.0
2013-10-17 13:45:00,85.88,85.89,85.84,85.85,9600.0,63.5568,63.5642,63.5272,63.5346,9600.0
2013-10-17 13:50:00,85.84,85.84,85.78,85.82,17500.0,63.5272,63.5272,63.4828,63.5124,17500.0
2013-10-17 13:55:00,85.83,85.83,85.79,85.8,13000.0,63.5198,63.5198,63.4902,63.4976,13000.0
2013-10-17 14:00:00,85.79,85.81,85.79,85.81,24100.0,63.4902,63.505,63.4902,63.505,24100.0
2013-10-17 14:05:00,85.81,85.83,85.78,85.79,31100.0,63.505,63.5198,63.4828,63.4902,31100.0
2013-10-17 14:10:00,85.8,85.8,85.78,85.79,23700.0,63.4976,63.4976,63.4828,63.4902,23700.0
2013-10-17 14:15:00,85.79,85.79,85.72,85.73,22900.0,63.4902,63.4902,63.4384,63.4458,22900.0
2013-10-17 14:20:00,85.73,85.81,85.73,85.8,28100.0,63.4458,63.505,63.4458,63.4976,28100.0
2013-10-17 14:25:00,85.81,85.82,85.7,85.73,33300.0,63.505,63.5124,63.4236,63.4458,33300.0
2013-10-17 14:30:00,85.73,85.73,85.69,85.69,17200.0,63.4458,63.4458,63.4162,63.4162,17200.0
2013-10-17 14:35:00,85.68,85.72,85.67,85.71,14800.0,63.4088,63.4384,63.4014,63.431,14800.0
2013-10-17 14:40:00,85.71,85.72,85.68,85.7,32600.0,63.431,63.4384,63.4088,63.4236,32600.0
2013-10-17 14:45:00,85.7,85.72,85.68,85.71,30000.0,63.4236,63.4384,63.4088,63.431,30000.0
2013-10-17 14:50:00,85.72,85.73,85.71,85.73,20600.0,63.4384,63.4458,63.431,63.4458,20600.0
2013-10-17 14:55:00,85.73,85.74,85.71,85.73,28400.0,63.4458,63.4532,63.431,63.4458,28400.0
2013-10-17 15:00:00,85.73,85.74,85.68,85.68,21100.0,63.4458,63.4532,63.4088,63.4088,21100.0
2013-10-17 15:05:00,85.69,85.75,85.67,85.75,33300.0,63.4162,63.4606,63.4014,63.4606,33300.0
2013-10-17 15:10:00,85.75,85.82,85.74,85.81,40400.0,63.4606,63.5124,63.4532,63.505,40400.0
2013-10-17 15:15:00,85.81,85.81,85.76,85.79,19000.0,63.505,63.505,63.468,63.4902,19000.0
2013-10-17 15:20:00,85.79,85.79,85.75,85.78,29300.0,63.4902,63.4902,63.4606,63.4828,29300.0
2013-10-17 15:25:00,85.78,85.81,85.78,85.79,22300.0,63.4828,63.505,63.4828,63.4902,22300.0
2013-10-17 15:30:00,85.8,85.81,85.75,85.75,36800.0,63.4976,63.505,63.4606,63.4606,36800.0
2013-10-17 15:35:00,85.76,85.77,85.73,85.77,53700.0,63.468,63.4754,63.4458,63.4754,53700.0
2013-10-17 15:40:00,85.77,85.8,85.76,85.78,58200.0,63.4754,63.4976,63.468,63.4828,58200.0
2013-10-17 15:45:00,85.79,85.99,85.79,85.97,180000.0,63.4902,63.6382,63.4902,63.6234,180000.0
2013-10-17 15:50:00,85.97,85.97,85.84,85.87,122300.0,63.6234,63.6234,63.5272,63.5494,122300.0
2013-10-17 15:55:00,85.88,85.9,85.8,85.83,196000.0,63.5568,63.5716,63.4976,63.5198,196000.0
2013-10-18 09:30:00,86.34,86.47,86.27,86.41,421400.0,63.8972,63.9934,63.8454,63.949,421400.0
2013-10-18 09:35:00,86.4,86.54,86.3,86.54,122000.0,63.9416,64.0452,63.8676,64.0452,122000.0
2013-10-18 09:40:00,86.52,86.95,86.43,86.9,112500.0,64.0304,64.3487,63.9638,64.3117,112500.0
2013-10-18 09:45:00,86.91,86.98,86.78,86.83,101300.0,64.3191,64.3709,64.2229,64.2599,101300.0
2013-10-18 09:50:00,86.83,86.87,86.69,86.8,71500.0,64.2599,64.2895,64.1562,64.2377,71500.0
2013-10-18 09:55:00,86.8,86.95,86.79,86.94,61900.0,64.2377,64.3487,64.2303,64.3413,61900.0
2013-10-18 10:00:00,86.94,87.05,86.94,87.02,204500.0,64.3413,64.4227,64.3413,64.4005,204500.0
2013-10-18 10:05:00,87.02,87.2,87.02,87.18,94700.0,64.4005,64.5337,64.4005,64.5189,94700.0
2013-10-18 10:10:00,87.18,87.2,87.12,87.12,82900.0,64.5189,64.5337,64.4745,64.4745,82900.0
2013-10-18 10:15:00,87.12,87.39,87.03,87.29,129300.0,64.4745,64.6743,64.4079,64.6003,129300.0
2013-10-18 10:20:00,87.29,87.69,87.23,87.49,318900.0,64.6003,64.8963,64.5559,64.7483,318900.0
2013-10-18 10:25:00,87.5,87.52,87.3,87.33,110400.0,64.7557,64.7705,64.6077,64.6299,110400.0
2013-10-18 10:30:00,87.33,87.6,87.32,87.41,171600.0,64.6299,64.8297,64.6225,64.6891,171600.0
2013-10-18 10:35:00,87.41,87.42,87.15,87.17,113800.0,64.6891,64.6965,64.4967,64.5115,113800.0
2013-10-18 10:40:00,87.19,87.3,87.17,87.25,69300.0,64.5263,64.6077,64.5115,64.5707,69300.0
2013-10-18 10:45:00,87.26,87.32,87.23,87.31,26300.0,64.5781,64.6225,64.5559,64.6151,26300.0
2013-10-18 10:50:00,87.31,87.42,87.31,87.41,43500.0,64.6151,64.6965,64.6151,64.6891,43500.0
2013-10-18 10:55:00,87.39,87.41,87.29,87.29,42700.0,64.6743,64.6891,64.6003,64.6003,42700.0
2013-10-18 11:00:00,87.3,87.38,87.23,87.35,50800.0,64.6077,64.6669,64.5559,64.6447,50800.0
2013-10-18 11:05:00,87.33,87.47,87.33,87.35,83800.0,64.6299,64.7335,64.6299,64.6447,83800.0
2013-10-18 11:10:00,87.36,87.5,87.36,87.49,54400.0,64.6521,64.7557,64.6521,64.7483,54400.0
2013-10-18 11:15:00,87.49,87.6,87.49,87.59,62200.0,64.7483,64.8297,64.7483,64.8223,62200.0
2013-10-18 11:20:00,87.59,87.59,87.48,87.51,63300.0,64.8223,64.8223,64.7409,64.7631,63300.0
2013-10-18 11:25:00,87.52,87.52,87.42,87.45,63900.0,64.7705,64.7705,64.6965,64.7187,63900.0
2013-10-18 11:30:00,87.45,87.5,87.42,87.48,53100.0,64.7187,64.7557,64.6965,64.7409,53100.0
2013-10-18 11:35:00,87.48,87.55,87.45,87.47,74500.0,64.7409,64.7927,64.7187,64.7335,74500.0
2013-10-18 11:40:00,87.46,87.49,87.44,87.48,36500.0,64.7261,64.7483,64.7113,64.7409,36500.0
2013-10-18 11:45:00,87.48,87.54,87.48,87.53,33100.0,64.7409,64.7853,64.7409,64.7779,33100.0
2013-10-18 11:50:00,87.54,87.57,87.49,87.56,53700.0,64.7853,64.8075,64.7483,64.8001,53700.0
2013-10-18 11:55:00,87.56,87.62,87.48,87.51,65500.0,64.8001,64.8445,64.7409,64.7631,65500.0
2013-10-18 12:00:00,87.52,87.59,87.49,87.58,38200.0,64.7705,64.8223,64.7483,64.8149,38200.0
2013-10-18 12:05:00,87.58,87.59,87.52,87.56,44100.0,64.8149,64.8223,64.7705,64.8001,44100.0
2013-10-18 12:10:00,87.57,87.62,87.55,87.6,52900.0,64.8075,64.8445,64.7927,64.8297,52900.0
2013-10-18 12:15:00,87.58,87.59,87.54,87.56,25300.0,64.8149,64.8223,64.7853,64.8001,25300.0
2013-10-18 12:20:00,87.56,87.62,87.54,87.59,42500.0,64.8001,64.8445,64.7853,64.8223,42500.0
2013-10-18 12:25:00,87.6,87.62,87.54,87.54,26200.0,64.8297,64.8445,64.7853,64.7853,26200.0
2013-10-18 12:30:00,87.56,87.61,87.54,87.61,26700.0,64.8001,64.8371,64.7853,64.8371,26700.0
2013-10-18 12:35:00,87.61,87.63,87.56,87.58,30200.0,64.8371,64.8519,64.8001,64.8149,30200.0
2013-10-18 12:40:00,87.57,87.59,87.52,87.57,22000.0,64.8075,64.8223,64.7705,64.8075,22000.0
2013-10-18 12:45:00,87.57,87.59,87.53,87.59,25300.0,64.8075,64.8223,64.7779,64.8223,25300.0
2013-10-18 12:50:00,87.59,87.6,87.53,87.55,19300.0,64.8223,64.8297,64.7779,64.7927,19300.0
2013-10-18 12:55:00,87.55,87.56,87.44,87.49,50300.0,64.7927,64.8001,64.7113,64.7483,50300.0
2013-10-18 13:00:00,87.49,87.55,87.48,87.48,35600.0,64.7483,64.7927,64.7409,64.7409,35600.0
2013-10-18 13:05:00,87.47,87.6,87.46,87.55,35000.0,64.7335,64.8297,64.7261,64.7927,35000.0
2013-10-18 13:10:00,87.56,87.6,87.56,87.57,16600.0,64.8001,64.8297,64.8001,64.8075,16600.0
2013-10-18 13:15:00,87.57,87.62,87.56,87.58,38600.0,64.8075,64.8445,64.8001,64.8149,38600.0
2013-10-18 13:20:00,87.57,87.63,87.56,87.62,25000.0,64.8075,64.8519,64.8001,64.8445,25000.0
2013-10-18 13:25:00,87.62,87.62,87.57,87.59,43800.0,64.8445,64.8445,64.8075,64.8223,43800.0
2013-10-18 13:30:00,87.58,87.6,87.53,87.57,35100.0,64.8149,64.8297,64.7779,64.8075,35100.0
2013-10-18 13:35:00,87.56,87.61,87.54,87.57,58300.0,64.8001,64.8371,64.7853,64.8075,58300.0
2013-10-18 13:40:00,87.57,87.63,87.57,87.62,21500.0,64.8075,64.8519,64.8075,64.8445,21500.0
2013-10-18 13:45:00,87.64,87.64,87.6,87.63,23400.0,64.8593,64.8593,64.8297,64.8519,23400.0
2013-10-18 13:50:00,87.63,87.67,87.62,87.64,55300.0,64.8519,64.8815,64.8445,64.8593,55300.0
2013-10-18 13:55:00,87.65,87.7,87.64,87.7,54300.0,64.8667,64.9037,64.8593,64.9037,54300.0
2013-10-18 14:00:00,87.69,87.75,87.69,87.74,68300.0,64.8963,64.9407,64.8963,64.9333,68300.0
2013-10-18 14:05:00,87.75,87.75,87.64,87.64,42400.0,64.9407,64.9407,64.8593,64.8593,42400.0
2013-10-18 14:10:00,87.65,87.65,87.6,87.61,33400.0,64.8667,64.8667,64.8297,64.8371,33400.0
2013-10-18 14:15:00,87.62,87.7,87.62,87.7,44700.0,64.8445,64.9037,64.8445,64.9037,44700.0
2013-10-18 14:20:00,87.7,87.76,87.7,87.75,36800.0,64.9037,64.9481,64.9037,64.9407,36800.0
2013-10-18 14:25:00,87.74,87.74,87.71,87.72,28100.0,64.9333,64.9333,64.9111,64.9185,28100.0
2013-10-18 14:30:00,87.72,87.72,87.61,87.64,41000.0,64.9185,64.9185,64.8371,64.8593,41000.0
2013-10-18 14:35:00,87.63,87.68,87.61,87.66,36300.0,64.8519,64.8889,64.8371,64.8741,36300.0
2013-10-18 14:40:00,87.66,87.74,87.66,87.7,24000.0,64.8741,64.9333,64.8741,64.9037,24000.0
2013-10-18 14:45:00,87.71,87.71,87.62,87.65,42100.0,64.9111,64.9111,64.8445,64.8667,42100.0
2013-10-18 14:50:00,87.64,87.7,87.61,87.62,47000.0,64.8593,64.9037,64.8371,64.8445,47000.0
2013-10-18 14:55:00,87.62,87.64,87.56,87.56,45200.0,64.8445,64.8593,64.8001,64.8001,45200.0
2013-10-18 15:00:00,87.56,87.57,87.49,87.5,52200.0,64.8001,64.8075,64.7483,64.7557,52200.0
2013-10-18 15:05:00,87.5,87.51,87.42,87.44,81500.0,64.7557,64.7631,64.6965,64.7113,81500.0
2013-10-18 15:10:00,87.45,87.48,87.41,87.47,110000.0,64.7187,64.7409,64.6891,64.7335,110000.0
2013-10-18 15:15:00,87.47,87.51,87.41,87.47,61500.0,64.7335,64.7631,64.6891,64.7335,61500.0
2013-10-18 15:20:00,87.47,87.47,87.43,87.44,41000.0,64.7335,64.7335,64.7039,64.7113,41000.0
2013-10-18 15:25:00,87.43,87.47,87.4,87.47,50700.0,64.7039,64.7335,64.6817,64.7335,50700.0
2013-10-18 15:30:00,87.47,87.5,87.43,87.43,69900.0,64.7335,64.7557,64.7039,64.7039,69900.0
2013-10-18 15:35:00,87.44,87.46,87.4,87.46,67800.0,64.7113,64.7261,64.6817,64.7261,67800.0
2013-10-18 15:40:00,87.45,87.47,87.44,87.46,68400.0,64.7187,64.7335,64.7113,64.7261,68400.0
2013-10-18 15:45:00,87.45,87.45,87.35,87.35,163700.0,64.7187,64.7187,64.6447,64.6447,163700.0
2013-10-18 15:50:00,87.36,87.36,87.31,87.34,205400.0,64.6521,64.6521,64.6151,64.6373,205400.0
2013-10-18 15:55:00,87.33,87.35,87.19,87.34,544300.0,64.6299,64.6447,64.5263,64.6373,544300.0
2013-10-21 09:30:00,87.87,87.87,87.6,87.73,162300.0,65.0295,65.0295,64.8297,64.9259,162300.0
2013-10-21 09:35:00,87.69,87.69,87.43,87.51,87500.0,64.8963,64.8963,64.7039,64.7631,87500.0
2013-10-21 09:40:00,87.48,87.5,87.4,87.42,58900.0,64.7409,64.7557,64.6817,64.6965,58900.0
2013-10-21 09:45:00,87.41,87.49,87.39,87.41,49300.0,64.6891,64.7483,64.6743,64.6891,49300.0
2013-10-21 09:50:00,87.39,87.46,87.37,87.44,53600.0,64.6743,64.7261,64.6595,64.7113,53600.0
2013-10-21 09:55:00,87.45,87.46,87.35,87.37,82900.0,64.7187,64.7261,64.6447,64.6595,82900.0
2013-10-21 10:00:00,87.38,87.4,87.21,87.39,96800.0,64.6669,64.6817,64.5411,64.6743,96800.0
2013-10-21 10:05:00,87.37,87.49,87.35,87.48,78100.0,64.6595,64.7483,64.6447,64.7409,78100.0
2013-10-21 10:10:00,87.48,87.77,87.48,87.74,97800.0,64.7409,64.9555,64.7409,64.9333,97800.0
2013-10-21 10:15:00,87.73,87.8,87.63,87.68,71500.0,64.9259,64.9777,64.8519,64.8889,71500.0
2013-10-21 10:20:00,87.67,87.75,87.57,87.59,60200.0,64.8815,64.9407,64.8075,64.8223,60200.0
2013-10-21 10:25:00,87.59,87.6,87.48,87.48,39200.0,64.8223,64.8297,64.7409,64.7409,39200.0
2013-10-21 10:30:00,87.48,87.62,87.47,87.51,39400.0,64.7409,64.8445,64.7335,64.7631,39400.0
2013-10-21 10:35:00,87.52,87.52,87.47,87.5,36600.0,64.7705,64.7705,64.7335,64.7557,36600.0
2013-10-21 10:40:00,87.5,87.55,87.5,87.51,30400.0,64.7557,64.7927,64.7557,64.7631,30400.0
2013-10-21 10:45:00,87.52,87.56,87.4,87.41,41300.0,64.7705,64.8001,64.6817,64.6891,41300.0
2013-10-21 10:50:00,87.4,87.42,87.26,87.29,58200.0,64.6817,64.6965,64.5781,64.6003,58200.0
2013-10-21 10:55:00,87.31,87.41,87.31,87.37,27300.0,64.6151,64.6891,64.6151,64.6595,27300.0
2013-10-21 11:00:00,87.37,87.45,87.37,87.42,30200.0,64.6595,64.7187,64.6595,64.6965,30200.0
2013-10-21 11:05:00,87.41,87.43,87.31,87.32,28200.0,64.6891,64.7039,64.6151,64.6225,28200.0
2013-10-21 11:10:00,87.31,87.32,87.24,87.32,48100.0,64.6151,64.6225,64.5633,64.6225,48100.0
2013-10-21 11:15:00,87.31,87.32,87.24,87.25,29200.0,64.6151,64.6225,64.5633,64.5707,29200.0
2013-10-21 11:20:00,87.24,87.28,87.2,87.2,41800.0,64.5633,64.5929,64.5337,64.5337,41800.0
2013-10-21 11:25:00,87.2,87.3,87.19,87.28,28700.0,64.5337,64.6077,64.5263,64.5929,28700.0
2013-10-21 11:30:00,87.29,87.3,87.24,87.28,45800.0,64.6003,64.6077,64.5633,64.5929,45800.0
2013-10-21 11:35:00,87.28,87.32,87.25,87.25,36200.0,64.5929,64.6225,64.5707,64.5707,36200.0
2013-10-21 11:40:00,87.25,87.42,87.25,87.42,55400.0,64.5707,64.6965,64.5707,64.6965,55400.0
2013-10-21 11:45:00,87.42,87.48,87.4,87.46,43200.0,64.6965,64.7409,64.6817,64.7261,43200.0
2013-10-21 11:50:00,87.45,87.55,87.45,87.5,46600.0,64.7187,64.7927,64.7187,64.7557,46600.0
2013-10-21 11:55:00,87.5,87.62,87.48,87.59,23100.0,64.7557,64.8445,64.7409,64.8223,23100.0
2013-10-21 12:00:00,87.59,87.59,87.49,87.5,29400.0,64.8223,64.8223,64.7483,64.7557,29400.0
2013-10-21 12:05:00,87.49,87.5,87.38,87.42,35700.0,64.7483,64.7557,64.6669,64.6965,35700.0
2013-10-21 12:10:00,87.41,87.43,87.37,87.42,39700.0,64.6891,64.7039,64.6595,64.6965,39700.0
2013-10-21 12:15:00,87.42,87.48,87.42,87.43,18900.0,64.6965,64.7409,64.6965,64.7039,18900.0
2013-10-21 12:20:00,87.41,87.42,87.33,87.34,40100.0,64.6891,64.6965,64.6299,64.6373,40100.0
2013-10-21 12:25:00,87.34,87.4,87.3,87.31,42100.0,64.6373,64.6817,64.6077,64.6151,42100.0
2013-10-21 12:30:00,87.32,87.34,87.27,87.28,26000.0,64.6225,64.6373,64.5855,64.5929,26000.0
2013-10-21 12:35:00,87.27,87.41,87.27,87.41,16100.0,64.5855,64.6891,64.5855,64.6891,16100.0
2013-10-21 12:40:00,87.4,87.42,87.33,87.33,37400.0,64.6817,64.6965,64.6299,64.6299,37400.0
2013-10-21 12:45:00,87.33,87.41,87.33,87.35,52500.0,64.6299,64.6891,64.6299,64.6447,52500.0
2013-10-21 12:50:00,87.34,87.41,87.34,87.41,12300.0,64.6373,64.6891,64.6373,64.6891,12300.0
2013-10-21 12:55:00,87.41,87.49,87.38,87.47,15900.0,64.6891,64.7483,64.6669,64.7335,15900.0
2013-10-21 13:00:00,87.46,87.52,87.4,87.4,21700.0,64.7261,64.7705,64.6817,64.6817,21700.0
2013-10-21 13:05:00,87.41,87.47,87.4,87.44,23100.0,64.6891,64.7335,64.6817,64.7113,23100.0
2013-10-21 13:10:00,87.44,87.45,87.4,87.45,20200.0,64.7113,64.7187,64.6817,64.7187,20200.0
2013-10-21 13:15:00,87.46,87.6,87.46,87.59,30800.0,64.7261,64.8297,64.7261,64.8223,30800.0
2013-10-21 13:20:00,87.58,87.62,87.56,87.57,27300.0,64.8149,64.8445,64.8001,64.8075,27300.0
2013-10-21 13:25:00,87.56,87.56,87.5,87.51,24400.0,64.8001,64.8001,64.7557,64.7631,24400.0
2013-10-21 13:30:00,87.52,87.65,87.52,87.63,23600.0,64.7705,64.8667,64.7705,64.8519,23600.0
2013-10-21 13:35:00,87.63,87.66,87.59,87.63,28200.0,64.8519,64.8741,64.8223,64.8519,28200.0
2013-10-21 13:40:00,87.63,87.66,87.59,87.59,31700.0,64.8519,64.8741,64.8223,64.8223,31700.0
2013-10-21 13:45:00,87.6,87.66,87.57,87.63,22800.0,64.8297,64.8741,64.8075,64.8519,22800.0
2013-10-21 13:50:00,87.63,87.66,87.58,87.59,20200.0,64.8519,64.8741,64.8149,64.8223,20200.0
2013-10-21 13:55:00,87.58,87.6,87.55,87.57,31300.0,64.8149,64.8297,64.7927,64.8075,31300.0
2013-10-21 14:00:00,87.57,87.6,87.5,87.57,41800.0,64.8075,64.8297,64.7557,64.8075,41800.0
2013-10-21 14:05:00,87.58,87.61,87.54,87.54,29000.0,64.8149,64.8371,64.7853,64.7853,29000.0
2013-10-21 14:10:00,87.53,87.54,87.42,87.48,46200.0,64.7779,64.7853,64.6965,64.7409,46200.0
2013-10-21 14:15:00,87.48,87.63,87.48,87.62,27400.0,64.7409,64.8519,64.7409,64.8445,27400.0
2013-10-21 14:20:00,87.62,87.63,87.47,87.51,42600.0,64.8445,64.8519,64.7335,64.7631,42600.0
2013-10-21 14:25:00,87.5,87.56,87.46,87.54,32100.0,64.7557,64.8001,64.7261,64.7853,32100.0
2013-10-21 14:30:00,87.52,87.54,87.48,87.52,22800.0,64.7705,64.7853,64.7409,64.7705,22800.0
2013-10-21 14:35:00,87.52,87.53,87.48,87.52,29200.0,64.7705,64.7779,64.7409,64.7705,29200.0
2013-10-21 14:40:00,87.52,87.56,87.5,87.54,25200.0,64.7705,64.8001,64.7557,64.7853,25200.0
2013-10-21 14:45:00,87.54,87.6,87.52,87.6,34300.0,64.7853,64.8297,64.7705,64.8297,34300.0
2013-10-21 14:50:00,87.59,87.61,87.55,87.6,33600.0,64.8223,64.8371,64.7927,64.8297,33600.0
2013-10-21 14:55:00,87.57,87.59,87.5,87.52,26500.0,64.8075,64.8223,64.7557,64.7705,26500.0
2013-10-21 15:00:00,87.52,87.64,87.51,87.62,28300.0,64.7705,64.8593,64.7631,64.8445,28300.0
2013-10-21 15:05:00,87.62,87.65,87.59,87.61,39500.0,64.8445,64.8667,64.8223,64.8371,39500.0
2013-10-21 15:10:00,87.6,87.62,87.51,87.55,35600.0,64.8297,64.8445,64.7631,64.7927,35600.0
2013-10-21 15:15:00,87.55,87.6,87.53,87.56,38700.0,64.7927,64.8297,64.7779,64.8001,38700.0
2013-10-21 15:20:00,87.55,87.61,87.54,87.6,27700.0,64.7927,64.8371,64.7853,64.8297,27700.0
2013-10-21 15:25:00,87.59,87.65,87.59,87.62,48400.0,64.8223,64.8667,64.8223,64.8445,48400.0
2013-10-21 15:30:00,87.61,87.66,87.56,87.66,58700.0,64.8371,64.8741,64.8001,64.8741,58700.0
2013-10-21 15:35:00,87.66,87.69,87.61,87.63,66400.0,64.8741,64.8963,64.8371,64.8519,66400.0
2013-10-21 15:40:00,87.64,87.7,87.63,87.69,66500.0,64.8593,64.9037,64.8519,64.8963,66500.0
2013-10-21 15:45:00,87.69,87.8,87.67,87.79,140500.0,64.8963,64.9777,64.8815,64.9703,140500.0
2013-10-21 15:50:00,87.77,87.79,87.71,87.74,136400.0,64.9555,64.9703,64.9111,64.9333,136400.0
2013-10-21 15:55:00,87.74,87.77,87.69,87.7,212300.0,64.9333,64.9555,64.8963,64.9037,212300.0
2013-10-22 09:30:00,87.87,88.0,87.54,87.96,218400.0,65.0295,65.1257,64.7853,65.0961,218400.0
2013-10-22 09:35:00,87.94,87.99,87.81,87.87,64600.0,65.0813,65.1183,64.9851,65.0295,64600.0
2013-10-22 09:40:00,87.88,88.1,87.84,88.06,138000.0,65.0369,65.1997,65.0073,65.1701,138000.0
2013-10-22 09:45:00,88.06,88.21,88.0,88.14,79500.0,65.1701,65.2811,65.1257,65.2293,79500.0
2013-10-22 09:50:00,88.14,88.41,88.12,88.4,117700.0,65.2293,65.4292,65.2145,65.4218,117700.0
2013-10-22 09:55:00,88.4,88.59,88.36,88.57,112200.0,65.4218,65.5624,65.3922,65.5476,112200.0
2013-10-22 10:00:00,88.57,88.8,88.54,88.78,95600.0,65.5476,65.7178,65.5254,65.703,95600.0
2013-10-22 10:05:00,88.79,88.81,88.67,88.74,135800.0,65.7104,65.7252,65.6216,65.6734,135800.0
2013-10-22 10:10:00,88.74,88.88,88.74,88.82,170500.0,65.6734,65.777,65.6734,65.7326,170500.0
2013-10-22 10:15:00,88.83,89.1,88.83,89.02,247800.0,65.74,65.9398,65.74,65.8806,247800.0
2013-10-22 10:20:00,89.02,89.1,88.92,89.02,78900.0,65.8806,65.9398,65.8066,65.8806,78900.0
2013-10-22 10:25:00,89.03,89.05,88.95,88.97,99600.0,65.888,65.9028,65.8288,65.8436,99600.0
2013-10-22 10:30:00,88.97,89.0,88.89,88.97,109000.0,65.8436,65.8658,65.7844,65.8436,109000.0
2013-10-22 10:35:00,88.98,88.99,88.91,88.97,59400.0,65.851,65.8584,65.7992,65.8436,59400.0
2013-10-22 10:40:00,88.98,88.98,88.9,88.91,123300.0,65.851,65.851,65.7918,65.7992,123300.0
2013-10-22 10:45:00,88.9,88.9,88.68,88.7,185100.0,65.7918,65.7918,65.629,65.6438,185100.0
2013-10-22 10:50:00,88.69,88.69,88.49,88.53,204100.0,65.6364,65.6364,65.4884,65.518,204100.0
2013-10-22 10:55:00,88.53,88.59,88.33,88.58,168800.0,65.518,65.5624,65.37,65.555,168800.0
2013-10-22 11:00:00,88.58,88.59,88.42,88.5,126000.0,65.555,65.5624,65.4366,65.4958,126000.0
2013-10-22 11:05:00,88.49,88.55,88.39,88.47,75500.0,65.4884,65.5328,65.4144,65.4736,75500.0
2013-10-22 11:10:00,88.46,88.49,88.36,88.36,74700.0,65.4662,65.4884,65.3922,65.3922,74700.0
2013-10-22 11:15:00,88.36,88.37,88.3,88.33,71700.0,65.3922,65.3996,65.3478,65.37,71700.0
2013-10-22 11:20:00,88.31,88.36,88.26,88.27,78700.0,65.3552,65.3922,65.3182,65.3256,78700.0
2013-10-22 11:25:00,88.27,88.32,88.23,88.26,82200.0,65.3256,65.3626,65.2959,65.3182,82200.0
2013-10-22 11:30:00,88.25,88.3,88.1,88.13,92500.0,65.3108,65.3478,65.1997,65.2219,92500.0
2013-10-22 11:35:00,88.13,88.3,88.12,88.27,62700.0,65.2219,65.3478,65.2145,65.3256,62700.0
2013-10-22 11:40:00,88.27,88.3,88.23,88.27,31100.0,65.3256,65.3478,65.2959,65.3256,31100.0
2013-10-22 11:45:00,88.28,88.37,88.27,88.35,48000.0,65.333,65.3996,65.3256,65.3848,48000.0
2013-10-22 11:50:00,88.36,88.45,88.33,88.39,46800.0,65.3922,65.4588,65.37,65.4144,46800.0
2013-10-22 11:55:00,88.39,88.45,88.36,88.42,43700.0,65.4144,65.4588,65.3922,65.4366,43700.0
2013-10-22 12:00:00,88.42,88.47,88.4,88.46,47600.0,65.4366,65.4736,65.4218,65.4662,47600.0
2013-10-22 12:05:00,88.49,88.55,88.47,88.53,50900.0,65.4884,65.5328,65.4736,65.518,50900.0
2013-10-22 12:10:00,88.53,88.56,88.47,88.48,33500.0,65.518,65.5402,65.4736,65.481,33500.0
2013-10-22 12:15:00,88.49,88.5,88.45,88.45,32300.0,65.4884,65.4958,65.4588,65.4588,32300.0
2013-10-22 12:20:00,88.46,88.46,88.31,88.39,110000.0,65.4662,65.4662,65.3552,65.4144,110000.0
2013-10-22 12:25:00,88.41,88.48,88.37,88.43,82200.0,65.4292,65.481,65.3996,65.444,82200.0
2013-10-22 12:30:00,88.44,88.47,88.36,88.42,90100.0,65.4514,65.4736,65.3922,65.4366,90100.0
2013-10-22 12:35:00,88.42,88.43,88.32,88.35,103900.0,65.4366,65.444,65.3626,65.3848,103900.0
2013-10-22 12:40:00,88.34,88.35,88.23,88.28,89700.0,65.3774,65.3848,65.2959,65.333,89700.0
2013-10-22 12:45:00,88.28,88.31,88.22,88.25,74400.0,65.333,65.3552,65.2885,65.3108,74400.0
2013-10-22 12:50:00,88.25,88.27,88.15,88.26,79500.0,65.3108,65.3256,65.2367,65.3182,79500.0
2013-10-22 12:55:00,88.26,88.28,88.22,88.23,67900.0,65.3182,65.333,65.2885,65.2959,67900.0
2013-10-22 13:00:00,88.23,88.3,88.15,88.28,73700.0,65.2959,65.3478,65.2367,65.333,73700.0
2013-10-22 13:05:00,88.27,88.42,88.27,88.4,50600.0,65.3256,65.4366,65.3256,65.4218,50600.0
2013-10-22 13:10:00,88.39,88.56,88.39,88.54,76100.0,65.4144,65.5402,65.4144,65.5254,76100.0
2013-10-22 13:15:00,88.54,88.67,88.54,88.67,53400.0,65.5254,65.6216,65.5254,65.6216,53400.0
2013-10-22 13:20:00,88.67,88.75,88.63,88.73,47000.0,65.6216,65.6808,65.592,65.666,47000.0
2013-10-22 13:25:00,88.74,88.84,88.69,88.83,41900.0,65.6734,65.7474,65.6364,65.74,41900.0
2013-10-22 13:30:00,88.81,88.84,88.73,88.81,47100.0,65.7252,65.7474,65.666,65.7252,47100.0
2013-10-22 13:35:00,88.82,88.84,88.78,88.83,44700.0,65.7326,65.7474,65.703,65.74,44700.0
2013-10-22 13:40:00,88.83,88.88,88.82,88.86,34100.0,65.74,65.777,65.7326,65.7622,34100.0
2013-10-22 13:45:00,88.86,88.95,88.85,88.9,57000.0,65.7622,65.8288,65.7548,65.7918,57000.0
2013-10-22 13:50:00,88.9,89.0,88.87,88.98,89500.0,65.7918,65.8658,65.7696,65.851,89500.0
2013-10-22 13:55:00,88.98,88.99,88.89,88.91,47900.0,65.851,65.8584,65.7844,65.7992,47900.0
2013-10-22 14:00:00,88.92,88.92,88.82,88.82,34600.0,65.8066,65.8066,65.7326,65.7326,34600.0
2013-10-22 14:05:00,88.82,88.83,88.75,88.8,46900.0,65.7326,65.74,65.6808,65.7178,46900.0
2013-10-22 14:10:00,88.8,88.81,88.73,88.77,64100.0,65.7178,65.7252,65.666,65.6956,64100.0
2013-10-22 14:15:00,88.76,88.77,88.67,88.71,51000.0,65.6882,65.6956,65.6216,65.6512,51000.0
2013-10-22 14:20:00,88.7,88.72,88.66,88.71,43500.0,65.6438,65.6586,65.6142,65.6512,43500.0
2013-10-22 14:25:00,88.72,88.73,88.65,88.72,36700.0,65.6586,65.666,65.6068,65.6586,36700.0
2013-10-22 14:30:00,88.71,88.78,88.7,88.76,74600.0,65.6512,65.703,65.6438,65.6882,74600.0
2013-10-22 14:35:00,88.77,88.85,88.77,88.84,89000.0,65.6956,65.7548,65.6956,65.7474,89000.0
2013-10-22 14:40:00,88.83,88.94,88.8,88.92,75400.0,65.74,65.8214,65.7178,65.8066,75400.0
2013-10-22 14:45:00,88.92,89.0,88.91,88.96,76500.0,65.8066,65.8658,65.7992,65.8362,76500.0
2013-10-22 14:50:00,88.98,88.99,88.85,88.91,87400.0,65.851,65.8584,65.7548,65.7992,87400.0
2013-10-22 14:55:00,88.9,88.99,88.9,88.97,74500.0,65.7918,65.8584,65.7918,65.8436,74500.0
2013-10-22 15:00:00,88.98,89.04,88.92,88.96,170100.0,65.851,65.8954,65.8066,65.8362,170100.0
2013-10-22 15:05:00,88.95,88.99,88.92,88.99,85000.0,65.8288,65.8584,65.8066,65.8584,85000.0
2013-10-22 15:10:00,88.98,88.99,88.86,88.93,133600.0,65.851,65.8584,65.7622,65.814,133600.0
2013-10-22 15:15:00,88.93,89.0,88.92,89.0,113600.0,65.814,65.8658,65.8066,65.8658,113600.0
2013-10-22 15:20:00,89.0,89.03,88.99,89.01,126700.0,65.8658,65.888,65.8584,65.8732,126700.0
2013-10-22 15:25:00,89.01,89.04,88.97,89.01,84500.0,65.8732,65.8954,65.8436,65.8732,84500.0
2013-10-22 15:30:00,89.0,89.01,88.85,88.88,140200.0,65.8658,65.8732,65.7548,65.777,140200.0
2013-10-22 15:35:00,88.88,88.91,88.84,88.9,103500.0,65.777,65.7992,65.7474,65.7918,103500.0
2013-10-22 15:40:00,88.91,89.0,88.89,88.98,225700.0,65.7992,65.8658,65.7844,65.851,225700.0
2013-10-22 15:45:00,88.98,89.03,88.95,89.0,314500.0,65.851,65.888,65.8288,65.8658,314500.0
2013-10-22 15:50:00,88.99,89.06,88.95,89.01,304200.0,65.8584,65.9102,65.8288,65.8732,304200.0
2013-10-22 15:55:00,89.01,89.17,89.0,89.16,523800.0,65.8732,65.9916,65.8658,65.9842,523800.0
2013-10-23 09:30:00,84.15,84.5,83.75,84.01,1505900.0,62.2765,62.5355,61.9805,62.1729,1505900.0
2013-10-23 09:35:00,84.01,84.29,83.92,84.05,807900.0,62.1729,62.3801,62.1063,62.2025,807900.0
2013-10-23 09:40:00,84.05,84.26,83.9,84.15,572500.0,62.2025,62.3579,62.0915,62.2765,572500.0
2013-10-23 09:45:00,84.15,84.26,84.01,84.19,334600.0,62.2765,62.3579,62.1729,62.3061,334600.0
2013-10-23 09:50:00,84.18,84.2,83.82,84.0,348700.0,62.2987,62.3135,62.0323,62.1655,348700.0
2013-10-23 09:55:00,84.0,84.12,83.83,83.87,310500.0,62.1655,62.2543,62.0397,62.0693,310500.0
2013-10-23 10:00:00,83.87,83.95,83.65,83.68,432500.0,62.0693,62.1285,61.9065,61.9287,432500.0
2013-10-23 10:05:00,83.68,84.15,83.55,84.1,356500.0,61.9287,62.2765,61.8324,62.2395,356500.0
2013-10-23 10:10:00,84.07,84.26,83.72,84.23,375300.0,62.2173,62.3579,61.9583,62.3357,375300.0
2013-10-23 10:15:00,84.24,84.39,83.93,84.0,338500.0,62.3431,62.4541,62.1137,62.1655,338500.0
2013-10-23 10:20:00,84.0,84.14,83.85,83.97,220600.0,62.1655,62.2691,62.0545,62.1433,220600.0
2013-10-23 10:25:00,83.99,83.99,83.84,83.87,138400.0,62.1581,62.1581,62.0471,62.0693,138400.0
2013-10-23 10:30:00,83.88,83.88,83.76,83.85,180200.0,62.0767,62.0767,61.9879,62.0545,180200.0
2013-10-23 10:35:00,83.85,83.94,83.76,83.92,217600.0,62.0545,62.1211,61.9879,62.1063,217600.0
2013-10-23 10:40:00,83.93,84.05,83.88,84.02,307900.0,62.1137,62.2025,62.0767,62.1803,307900.0
2013-10-23 10:45:00,84.02,84.05,83.88,84.0,400800.0,62.1803,62.2025,62.0767,62.1655,400800.0
2013-10-23 10:50:00,84.0,84.01,83.64,83.67,306200.0,62.1655,62.1729,61.899,61.9213,306200.0
2013-10-23 10:55:00,83.66,83.87,83.63,83.86,151000.0,61.9139,62.0693,61.8916,62.0619,151000.0
2013-10-23 11:00:00,83.87,83.91,83.74,83.9,154000.0,62.0693,62.0989,61.9731,62.0915,154000.0
2013-10-23 11:05:00,83.89,84.1,83.88,84.03,171200.0,62.0841,62.2395,62.0767,62.1877,171200.0
2013-10-23 11:10:00,84.04,84.05,83.84,83.93,185100.0,62.1951,62.2025,62.0471,62.1137,185100.0
2013-10-23 11:15:00,83.93,83.96,83.75,83.95,171300.0,62.1137,62.1359,61.9805,62.1285,171300.0
2013-10-23 11:20:00,83.94,84.2,83.9,84.13,208400.0,62.1211,62.3135,62.0915,62.2617,208400.0
2013-10-23 11:25:00,84.14,84.15,83.81,83.93,137900.0,62.2691,62.2765,62.0249,62.1137,137900.0
2013-10-23 11:30:00,83.94,84.03,83.89,83.95,114500.0,62.1211,62.1877,62.0841,62.1285,114500.0
2013-10-23 11:35:00,83.94,84.0,83.89,83.96,167900.0,62.1211,62.1655,62.0841,62.1359,167900.0
2013-10-23 11:40:00,83.96,84.15,83.95,84.14,204100.0,62.1359,62.2765,62.1285,62.2691,204100.0
2013-10-23 11:45:00,84.13,84.14,84.03,84.08,114400.0,62.2617,62.2691,62.1877,62.2247,114400.0
2013-10-23 11:50:00,84.1,84.25,84.08,84.2,177100.0,62.2395,62.3505,62.2247,62.3135,177100.0
2013-10-23 11:55:00,84.2,84.65,84.19,84.3,383700.0,62.3135,62.6465,62.3061,62.3875,383700.0
2013-10-23 12:00:00,84.31,84.58,84.29,84.52,236500.0,62.3949,62.5947,62.3801,62.5503,236500.0
2013-10-23 12:05:00,84.52,84.6,84.15,84.16,218400.0,62.5503,62.6095,62.2765,62.2839,218400.0
2013-10-23 12:10:00,84.16,84.16,84.02,84.13,169500.0,62.2839,62.2839,62.1803,62.2617,169500.0
2013-10-23 12:15:00,84.13,84.17,83.95,83.97,140300.0,62.2617,62.2913,62.1285,62.1433,140300.0
2013-10-23 12:20:00,83.98,83.98,83.55,83.81,167500.0,62.1507,62.1507,61.8324,62.0249,167500.0
2013-10-23 12:25:00,83.81,83.82,83.6,83.62,259000.0,62.0249,62.0323,61.8694,61.8842,259000.0
2013-10-23 12:30:00,83.61,83.75,83.59,83.73,186600.0,61.8768,61.9805,61.862,61.9657,186600.0
2013-10-23 12:35:00,83.72,83.76,83.66,83.66,101600.0,61.9583,61.9879,61.9139,61.9139,101600.0
2013-10-23 12:40:00,83.65,83.75,83.6,83.69,105800.0,61.9065,61.9805,61.8694,61.9361,105800.0
2013-10-23 12:45:00,83.69,83.75,83.57,83.59,112200.0,61.9361,61.9805,61.8472,61.862,112200.0
2013-10-23 12:50:00,83.59,83.71,83.58,83.71,74300.0,61.862,61.9509,61.8546,61.9509,74300.0
2013-10-23 12:55:00,83.71,83.83,83.69,83.83,99000.0,61.9509,62.0397,61.9361,62.0397,99000.0
2013-10-23 13:00:00,83.83,83.85,83.75,83.83,99100.0,62.0397,62.0545,61.9805,62.0397,99100.0
2013-10-23 13:05:00,83.84,83.93,83.83,83.9,158600.0,62.0471,62.1137,62.0397,62.0915,158600.0
2013-10-23 13:10:00,83.89,83.95,83.8,83.8,111600.0,62.0841,62.1285,62.0175,62.0175,111600.0
2013-10-23 13:15:00,83.82,83.87,83.75,83.78,122200.0,62.0323,62.0693,61.9805,62.0027,122200.0
2013-10-23 13:20:00,83.79,83.79,83.65,83.71,129600.0,62.0101,62.0101,61.9065,61.9509,129600.0
2013-10-23 13:25:00,83.71,83.79,83.69,83.72,88400.0,61.9509,62.0101,61.9361,61.9583,88400.0
2013-10-23 13:30:00,83.73,83.77,83.65,83.7,72600.0,61.9657,61.9953,61.9065,61.9435,72600.0
2013-10-23 13:35:00,83.7,83.71,83.57,83.59,80600.0,61.9435,61.9509,61.8472,61.862,80600.0
2013-10-23 13:40:00,83.59,83.59,83.51,83.55,173800.0,61.862,61.862,61.8028,61.8324,173800.0
2013-10-23 13:45:00,83.56,83.6,83.53,83.56,110500.0,61.8398,61.8694,61.8176,61.8398,110500.0
2013-10-23 13:50:00,83.56,83.68,83.55,83.62,107100.0,61.8398,61.9287,61.8324,61.8842,107100.0
2013-10-23 13:55:00,83.62,83.68,83.62,83.63,77600.0,61.8842,61.9287,61.8842,61.8916,77600.0
2013-10-23 14:00:00,83.63,83.67,83.58,83.59,65100.0,61.8916,61.9213,61.8546,61.862,65100.0
2013-10-23 14:05:00,83.58,83.64,83.52,83.53,151400.0,61.8546,61.899,61.8102,61.8176,151400.0
2013-10-23 14:10:00,83.53,83.67,83.52,83.67,104000.0,61.8176,61.9213,61.8102,61.9213,104000.0
2013-10-23 14:15:00,83.68,83.85,83.67,83.72,178400.0,61.9287,62.0545,61.9213,61.9583,178400.0
2013-10-23 14:20:00,83.72,83.79,83.66,83.66,98800.0,61.9583,62.0101,61.9139,61.9139,98800.0
2013-10-23 14:25:00,83.66,83.7,83.6,83.69,91700.0,61.9139,61.9435,61.8694,61.9361,91700.0
2013-10-23 14:30:00,83.69,83.84,83.69,83.84,100100.0,61.9361,62.0471,61.9361,62.0471,100100.0
2013-10-23 14:35:00,83.84,83.87,83.51,83.52,274600.0,62.0471,62.0693,61.8028,61.8102,274600.0
2013-10-23 14:40:00,83.52,83.57,83.4,83.57,464500.0,61.8102,61.8472,61.7214,61.8472,464500.0
2013-10-23 14:45:00,83.57,83.59,83.4,83.46,141500.0,61.8472,61.862,61.7214,61.7658,141500.0
2013-10-23 14:50:00,83.47,83.5,83.38,83.41,202200.0,61.7732,61.7954,61.7066,61.7288,202200.0
2013-10-23 14:55:00,83.4,83.46,83.3,83.31,136300.0,61.7214,61.7658,61.6474,61.6548,136300.0
2013-10-23 15:00:00,83.33,83.45,83.31,83.42,151000.0,61.6696,61.7584,61.6548,61.7362,151000.0
2013-10-23 15:05:00,83.43,83.43,83.35,83.35,99500.0,61.7436,61.7436,61.6844,61.6844,99500.0
2013-10-23 15:10:00,83.36,83.36,83.25,83.25,223600.0,61.6918,61.6918,61.6104,61.6104,223600.0
2013-10-23 15:15:00,83.26,83.3,83.23,83.24,178900.0,61.6178,61.6474,61.5956,61.603,178900.0
2013-10-23 15:20:00,83.25,83.38,83.21,83.33,186400.0,61.6104,61.7066,61.5808,61.6696,186400.0
2013-10-23 15:25:00,83.33,83.33,83.23,83.24,184100.0,61.6696,61.6696,61.5956,61.603,184100.0
2013-10-23 15:30:00,83.23,83.25,83.11,83.12,367900.0,61.5956,61.6104,61.5068,61.5142,367900.0
2013-10-23 15:35:00,83.11,83.23,83.05,83.15,337200.0,61.5068,61.5956,61.4624,61.5364,337200.0
2013-10-23 15:40:00,83.14,83.36,83.13,83.36,238500.0,61.529,61.6918,61.5216,61.6918,238500.0
2013-10-23 15:45:00,83.36,83.55,83.35,83.41,417400.0,61.6918,61.8324,61.6844,61.7288,417400.0
2013-10-23 15:50:00,83.42,83.54,83.37,83.52,370000.0,61.7362,61.825,61.6992,61.8102,370000.0
2013-10-23 15:55:00,83.51,83.93,83.33,83.8,938400.0,61.8028,62.1137,61.6696,62.0175,938400.0
2013-10-24 09:30:00,83.32,83.47,83.2,83.34,375000.0,61.6622,61.7732,61.5734,61.677,375000.0
2013-10-24 09:35:00,83.35,83.92,83.3,83.4,306100.0,61.6844,62.1063,61.6474,61.7214,306100.0
2013-10-24 09:40:00,83.38,83.45,83.13,83.27,180300.0,61.7066,61.7584,61.5216,61.6252,180300.0
2013-10-24 09:45:00,83.31,83.4,83.17,83.26,199600.0,61.6548,61.7214,61.5512,61.6178,199600.0
2013-10-24 09:50:00,83.25,83.7,83.2,83.59,195000.0,61.6104,61.9435,61.5734,61.862,195000.0
2013-10-24 09:55:00,83.58,83.87,83.48,83.87,160800.0,61.8546,62.0693,61.7806,62.0693,160800.0
2013-10-24 10:00:00,83.87,84.0,83.8,83.81,179200.0,62.0693,62.1655,62.0175,62.0249,179200.0
2013-10-24 10:05:00,83.81,83.88,83.58,83.85,120100.0,62.0249,62.0767,61.8546,62.0545,120100.0
2013-10-24 10:10:00,83.83,83.93,83.7,83.81,122500.0,62.0397,62.1137,61.9435,62.0249,122500.0
2013-10-24 10:15:00,83.82,83.87,83.66,83.73,159000.0,62.0323,62.0693,61.9139,61.9657,159000.0
2013-10-24 10:20:00,83.73,83.87,83.7,83.79,132500.0,61.9657,62.0693,61.9435,62.0101,132500.0
2013-10-24 10:25:00,83.79,83.8,83.63,83.72,89400.0,62.0101,62.0175,61.8916,61.9583,89400.0
2013-10-24 10:30:00,83.7,83.72,83.63,83.66,108200.0,61.9435,61.9583,61.8916,61.9139,108200.0
2013-10-24 10:35:00,83.65,83.75,83.63,83.66,87600.0,61.9065,61.9805,61.8916,61.9139,87600.0
2013-10-24 10:40:00,83.67,83.69,83.6,83.62,90200.0,61.9213,61.9361,61.8694,61.8842,90200.0
2013-10-24 10:45:00,83.62,83.67,83.55,83.63,65200.0,61.8842,61.9213,61.8324,61.8916,65200.0
2013-10-24 10:50:00,83.63,83.84,83.63,83.82,133400.0,61.8916,62.0471,61.8916,62.0323,133400.0
2013-10-24 10:55:00,83.82,84.19,83.82,84.07,268000.0,62.0323,62.3061,62.0323,62.2173,268000.0
2013-10-24 11:00:00,84.07,84.15,84.06,84.12,140600.0,62.2173,62.2765,62.2099,62.2543,140600.0
2013-10-24 11:05:00,84.14,84.2,84.12,84.19,88400.0,62.2691,62.3135,62.2543,62.3061,88400.0
2013-10-24 11:10:00,84.2,84.22,84.1,84.17,82900.0,62.3135,62.3283,62.2395,62.2913,82900.0
2013-10-24 11:15:00,84.17,84.17,84.03,84.15,56500.0,62.2913,62.2913,62.1877,62.2765,56500.0
2013-10-24 11:20:00,84.14,84.24,84.14,84.19,81200.0,62.2691,62.3431,62.2691,62.3061,81200.0
2013-10-24 11:25:00,84.19,84.44,84.17,84.44,128000.0,62.3061,62.4911,62.2913,62.4911,128000.0
2013-10-24 11:30:00,84.42,84.46,84.27,84.36,96100.0,62.4763,62.5059,62.3653,62.4319,96100.0
2013-10-24 11:35:00,84.36,84.48,84.36,84.46,85400.0,62.4319,62.5207,62.4319,62.5059,85400.0
2013-10-24 11:40:00,84.46,84.59,84.46,84.54,128800.0,62.5059,62.6021,62.5059,62.5651,128800.0
2013-10-24 11:45:00,84.55,84.75,84.54,84.73,130200.0,62.5725,62.7205,62.5651,62.7057,130200.0
2013-10-24 11:50:00,84.71,84.75,84.62,84.64,59600.0,62.6909,62.7205,62.6243,62.6391,59600.0
2013-10-24 11:55:00,84.64,84.68,84.6,84.62,53700.0,62.6391,62.6687,62.6095,62.6243,53700.0
2013-10-24 12:00:00,84.62,84.64,84.52,84.54,63200.0,62.6243,62.6391,62.5503,62.5651,63200.0
2013-10-24 12:05:00,84.54,84.64,84.53,84.6,48800.0,62.5651,62.6391,62.5577,62.6095,48800.0
2013-10-24 12:10:00,84.6,84.61,84.56,84.58,39200.0,62.6095,62.6169,62.5799,62.5947,39200.0
2013-10-24 12:15:00,84.58,84.64,84.56,84.62,51100.0,62.5947,62.6391,62.5799,62.6243,51100.0
2013-10-24 12:20:00,84.62,84.64,84.59,84.61,37100.0,62.6243,62.6391,62.6021,62.6169,37100.0
2013-10-24 12:25:00,84.61,84.62,84.52,84.55,44000.0,62.6169,62.6243,62.5503,62.5725,44000.0
2013-10-24 12:30:00,84.53,84.58,84.45,84.45,88000.0,62.5577,62.5947,62.4985,62.4985,88000.0
2013-10-24 12:35:00,84.45,84.46,84.34,84.36,72400.0,62.4985,62.5059,62.4171,62.4319,72400.0
2013-10-24 12:40:00,84.37,84.47,84.29,84.39,90900.0,62.4393,62.5133,62.3801,62.4541,90900.0
2013-10-24 12:45:00,84.39,84.55,84.37,84.55,49300.0,62.4541,62.5725,62.4393,62.5725,49300.0
2013-10-24 12:50:00,84.54,84.6,84.48,84.59,45200.0,62.5651,62.6095,62.5207,62.6021,45200.0
2013-10-24 12:55:00,84.6,84.75,84.6,84.73,67500.0,62.6095,62.7205,62.6095,62.7057,67500.0
2013-10-24 13:00:00,84.73,84.75,84.68,84.73,45200.0,62.7057,62.7205,62.6687,62.7057,45200.0
2013-10-24 13:05:00,84.73,84.73,84.54,84.61,73900.0,62.7057,62.7057,62.5651,62.6169,73900.0
2013-10-24 13:10:00,84.61,84.67,84.59,84.66,50200.0,62.6169,62.6613,62.6021,62.6539,50200.0
2013-10-24 13:15:00,84.65,84.65,84.59,84.59,46000.0,62.6465,62.6465,62.6021,62.6021,46000.0
2013-10-24 13:20:00,84.59,84.62,84.55,84.57,60900.0,62.6021,62.6243,62.5725,62.5873,60900.0
2013-10-24 13:25:00,84.57,84.61,84.54,84.55,41100.0,62.5873,62.6169,62.5651,62.5725,41100.0
2013-10-24 13:30:00,84.55,84.57,84.51,84.55,45200.0,62.5725,62.5873,62.5429,62.5725,45200.0
2013-10-24 13:35:00,84.55,84.57,84.53,84.54,30600.0,62.5725,62.5873,62.5577,62.5651,30600.0
2013-10-24 13:40:00,84.53,84.56,84.51,84.52,34500.0,62.5577,62.5799,62.5429,62.5503,34500.0
2013-10-24 13:45:00,84.52,84.54,84.46,84.5,41900.0,62.5503,62.5651,62.5059,62.5355,41900.0
2013-10-24 13:50:00,84.5,84.52,84.45,84.49,41900.0,62.5355,62.5503,62.4985,62.5281,41900.0
2013-10-24 13:55:00,84.49,84.54,84.47,84.49,27400.0,62.5281,62.5651,62.5133,62.5281,27400.0
2013-10-24 14:00:00,84.49,84.53,84.46,84.48,46000.0,62.5281,62.5577,62.5059,62.5207,46000.0
2013-10-24 14:05:00,84.47,84.51,84.44,84.47,32800.0,62.5133,62.5429,62.4911,62.5133,32800.0
2013-10-24 14:10:00,84.47,84.51,84.45,84.48,51500.0,62.5133,62.5429,62.4985,62.5207,51500.0
2013-10-24 14:15:00,84.48,84.52,84.47,84.51,54000.0,62.5207,62.5503,62.5133,62.5429,54000.0
2013-10-24 14:20:00,84.52,84.61,84.51,84.59,72600.0,62.5503,62.6169,62.5429,62.6021,72600.0
2013-10-24 14:25:00,84.59,84.65,84.58,84.6,58400.0,62.6021,62.6465,62.5947,62.6095,58400.0
2013-10-24 14:30:00,84.6,84.65,84.53,84.6,65800.0,62.6095,62.6465,62.5577,62.6095,65800.0
2013-10-24 14:35:00,84.6,84.72,84.59,84.72,54000.0,62.6095,62.6983,62.6021,62.6983,54000.0
2013-10-24 14:40:00,84.72,84.74,84.68,84.71,72800.0,62.6983,62.7131,62.6687,62.6909,72800.0
2013-10-24 14:45:00,84.71,84.72,84.64,84.67,60400.0,62.6909,62.6983,62.6391,62.6613,60400.0
2013-10-24 14:50:00,84.67,84.73,84.66,84.71,63700.0,62.6613,62.7057,62.6539,62.6909,63700.0
2013-10-24 14:55:00,84.72,84.9,84.71,84.9,173000.0,62.6983,62.8315,62.6909,62.8315,173000.0
2013-10-24 15:00:00,84.9,84.99,84.9,84.98,135100.0,62.8315,62.8981,62.8315,62.8907,135100.0
2013-10-24 15:05:00,84.98,85.0,84.82,84.83,126400.0,62.8907,62.9055,62.7723,62.7797,126400.0
2013-10-24 15:10:00,84.83,84.84,84.75,84.77,112100.0,62.7797,62.7871,62.7205,62.7353,112100.0
2013-10-24 15:15:00,84.77,84.79,84.48,84.69,182200.0,62.7353,62.7501,62.5207,62.6761,182200.0
2013-10-24 15:20:00,84.7,84.71,84.61,84.65,67100.0,62.6835,62.6909,62.6169,62.6465,67100.0
2013-10-24 15:25:00,84.66,84.73,84.65,84.67,56200.0,62.6539,62.7057,62.6465,62.6613,56200.0
2013-10-24 15:30:00,84.67,84.68,84.58,84.63,66900.0,62.6613,62.6687,62.5947,62.6317,66900.0
2013-10-24 15:35:00,84.63,84.68,84.6,84.6,61100.0,62.6317,62.6687,62.6095,62.6095,61100.0
2013-10-24 15:40:00,84.61,84.64,84.55,84.57,76400.0,62.6169,62.6391,62.5725,62.5873,76400.0
2013-10-24 15:45:00,84.57,84.62,84.41,84.41,228900.0,62.5873,62.6243,62.4689,62.4689,228900.0
2013-10-24 15:50:00,84.42,84.55,84.41,84.45,228200.0,62.4763,62.5725,62.4689,62.4985,228200.0
2013-10-24 15:55:00,84.45,84.62,84.45,84.54,223700.0,62.4985,62.6243,62.4985,62.5651,223700.0
2013-10-25 09:30:00,84.32,84.5,84.08,84.26,222200.0,62.4023,62.5355,62.2247,62.3579,222200.0
2013-10-25 09:35:00,84.25,84.27,83.9,83.92,148800.0,62.3505,62.3653,62.0915,62.1063,148800.0
2013-10-25 09:40:00,83.93,84.04,83.92,83.98,69200.0,62.1137,62.1951,62.1063,62.1507,69200.0
2013-10-25 09:45:00,83.96,84.08,83.8,83.82,137500.0,62.1359,62.2247,62.0175,62.0323,137500.0
2013-10-25 09:50:00,83.82,83.93,83.61,83.63,155900.0,62.0323,62.1137,61.8768,61.8916,155900.0
2013-10-25 09:55:00,83.62,83.81,83.62,83.81,81400.0,61.8842,62.0249,61.8842,62.0249,81400.0
2013-10-25 10:00:00,83.79,84.0,83.79,83.97,112000.0,62.0101,62.1655,62.0101,62.1433,112000.0
2013-10-25 10:05:00,83.97,84.16,83.97,84.15,78200.0,62.1433,62.2839,62.1433,62.2765,78200.0
2013-10-25 10:10:00,84.15,84.16,83.98,84.03,75900.0,62.2765,62.2839,62.1507,62.1877,75900.0
2013-10-25 10:15:00,84.02,84.02,83.9,83.93,53400.0,62.1803,62.1803,62.0915,62.1137,53400.0
2013-10-25 10:20:00,83.94,84.01,83.94,84.01,61500.0,62.1211,62.1729,62.1211,62.1729,61500.0
2013-10-25 10:25:00,84.0,84.02,83.94,83.94,86100.0,62.1655,62.1803,62.1211,62.1211,86100.0
2013-10-25 10:30:00,83.95,84.08,83.92,83.99,112400.0,62.1285,62.2247,62.1063,62.1581,112400.0
2013-10-25 10:35:00,84.0,84.27,84.0,84.27,94400.0,62.1655,62.3653,62.1655,62.3653,94400.0
2013-10-25 10:40:00,84.27,84.27,84.07,84.23,85200.0,62.3653,62.3653,62.2173,62.3357,85200.0
2013-10-25 10:45:00,84.22,84.23,84.04,84.14,37600.0,62.3283,62.3357,62.1951,62.2691,37600.0
2013-10-25 10:50:00,84.14,84.21,84.12,84.19,39100.0,62.2691,62.3209,62.2543,62.3061,39100.0
2013-10-25 10:55:00,84.18,84.3,84.09,84.28,46900.0,62.2987,62.3875,62.2321,62.3727,46900.0
2013-10-25 11:00:00,84.28,84.35,84.21,84.25,72700.0,62.3727,62.4245,62.3209,62.3505,72700.0
2013-10-25 11:05:00,84.26,84.34,84.07,84.08,61300.0,62.3579,62.4171,62.2173,62.2247,61300.0
2013-10-25 11:10:00,84.08,84.19,84.05,84.17,50000.0,62.2247,62.3061,62.2025,62.2913,50000.0
2013-10-25 11:15:00,84.18,84.26,84.13,84.26,27500.0,62.2987,62.3579,62.2617,62.3579,27500.0
2013-10-25 11:20:00,84.26,84.3,84.24,84.29,37200.0,62.3579,62.3875,62.3431,62.3801,37200.0
2013-10-25 11:25:00,84.28,84.35,84.25,84.32,27100.0,62.3727,62.4245,62.3505,62.4023,27100.0
2013-10-25 11:30:00,84.32,84.41,84.32,84.33,45800.0,62.4023,62.4689,62.4023,62.4097,45800.0
2013-10-25 11:35:00,84.33,84.4,84.3,84.39,48000.0,62.4097,62.4615,62.3875,62.4541,48000.0
2013-10-25 11:40:00,84.37,84.42,84.34,84.42,45100.0,62.4393,62.4763,62.4171,62.4763,45100.0
2013-10-25 11:45:00,84.41,84.48,84.39,84.46,46300.0,62.4689,62.5207,62.4541,62.5059,46300.0
2013-10-25 11:50:00,84.45,84.48,84.42,84.42,33000.0,62.4985,62.5207,62.4763,62.4763,33000.0
2013-10-25 11:55:00,84.42,84.47,84.39,84.46,35500.0,62.4763,62.5133,62.4541,62.5059,35500.0
2013-10-25 12:00:00,84.44,84.48,84.39,84.39,58700.0,62.4911,62.5207,62.4541,62.4541,58700.0
2013-10-25 12:05:00,84.4,84.43,84.39,84.41,27400.0,62.4615,62.4837,62.4541,62.4689,27400.0
2013-10-25 12:10:00,84.4,84.42,84.32,84.41,30300.0,62.4615,62.4763,62.4023,62.4689,30300.0
2013-10-25 12:15:00,84.4,84.43,84.35,84.37,31900.0,62.4615,62.4837,62.4245,62.4393,31900.0
2013-10-25 12:20:00,84.39,84.43,84.36,84.4,26600.0,62.4541,62.4837,62.4319,62.4615,26600.0
2013-10-25 12:25:00,84.4,84.44,84.38,84.44,20200.0,62.4615,62.4911,62.4467,62.4911,20200.0
2013-10-25 12:30:00,84.44,84.5,84.42,84.49,46500.0,62.4911,62.5355,62.4763,62.5281,46500.0
2013-10-25 12:35:00,84.49,84.49,84.42,84.48,22500.0,62.5281,62.5281,62.4763,62.5207,22500.0
2013-10-25 12:40:00,84.48,84.5,84.45,84.48,13700.0,62.5207,62.5355,62.4985,62.5207,13700.0
2013-10-25 12:45:00,84.48,84.57,84.47,84.54,44600.0,62.5207,62.5873,62.5133,62.5651,44600.0
2013-10-25 12:50:00,84.54,84.55,84.51,84.54,20800.0,62.5651,62.5725,62.5429,62.5651,20800.0
2013-10-25 12:55:00,84.54,84.56,84.51,84.56,12000.0,62.5651,62.5799,62.5429,62.5799,12000.0
2013-10-25 13:00:00,84.56,84.59,84.56,84.58,24100.0,62.5799,62.6021,62.5799,62.5947,24100.0
2013-10-25 13:05:00,84.58,84.6,84.51,84.53,31900.0,62.5947,62.6095,62.5429,62.5577,31900.0
2013-10-25 13:10:00,84.51,84.61,84.5,84.61,30800.0,62.5429,62.6169,62.5355,62.6169,30800.0
2013-10-25 13:15:00,84.61,84.62,84.58,84.58,36800.0,62.6169,62.6243,62.5947,62.5947,36800.0
2013-10-25 13:20:00,84.58,84.61,84.53,84.6,23000.0,62.5947,62.6169,62.5577,62.6095,23000.0
2013-10-25 13:25:00,84.6,84.61,84.58,84.59,22000.0,62.6095,62.6169,62.5947,62.6021,22000.0
2013-10-25 13:30:00,84.59,84.63,84.56,84.57,48600.0,62.6021,62.6317,62.5799,62.5873,48600.0
2013-10-25 13:35:00,84.57,84.59,84.51,84.52,37300.0,62.5873,62.6021,62.5429,62.5503,37300.0
2013-10-25 13:40:00,84.52,84.53,84.42,84.42,35100.0,62.5503,62.5577,62.4763,62.4763,35100.0
2013-10-25 13:45:00,84.43,84.43,84.36,84.38,39100.0,62.4837,62.4837,62.4319,62.4467,39100.0
2013-10-25 13:50:00,84.37,84.41,84.37,84.37,37800.0,62.4393,62.4689,62.4393,62.4393,37800.0
2013-10-25 13:55:00,84.38,84.43,84.37,84.41,39000.0,62.4467,62.4837,62.4393,62.4689,39000.0
2013-10-25 14:00:00,84.42,84.47,84.4,84.43,32000.0,62.4763,62.5133,62.4615,62.4837,32000.0
2013-10-25 14:05:00,84.42,84.48,84.41,84.42,46200.0,62.4763,62.5207,62.4689,62.4763,46200.0
2013-10-25 14:10:00,84.41,84.42,84.37,84.39,41800.0,62.4689,62.4763,62.4393,62.4541,41800.0
2013-10-25 14:15:00,84.4,84.43,84.36,84.43,39000.0,62.4615,62.4837,62.4319,62.4837,39000.0
2013-10-25 14:20:00,84.42,84.45,84.39,84.45,29700.0,62.4763,62.4985,62.4541,62.4985,29700.0
2013-10-25 14:25:00,84.44,84.53,84.44,84.49,28100.0,62.4911,62.5577,62.4911,62.5281,28100.0
2013-10-25 14:30:00,84.48,84.54,84.46,84.52,44400.0,62.5207,62.5651,62.5059,62.5503,44400.0
2013-10-25 14:35:00,84.51,84.57,84.49,84.56,35000.0,62.5429,62.5873,62.5281,62.5799,35000.0
2013-10-25 14:40:00,84.56,84.7,84.56,84.7,64200.0,62.5799,62.6835,62.5799,62.6835,64200.0
2013-10-25 14:45:00,84.7,84.74,84.7,84.73,56200.0,62.6835,62.7131,62.6835,62.7057,56200.0
2013-10-25 14:50:00,84.73,84.73,84.59,84.6,43400.0,62.7057,62.7057,62.6021,62.6095,43400.0
2013-10-25 14:55:00,84.59,84.67,84.59,84.66,29800.0,62.6021,62.6613,62.6021,62.6539,29800.0
2013-10-25 15:00:00,84.65,84.66,84.59,84.61,35600.0,62.6465,62.6539,62.6021,62.6169,35600.0
2013-10-25 15:05:00,84.61,84.62,84.57,84.6,31700.0,62.6169,62.6243,62.5873,62.6095,31700.0
2013-10-25 15:10:00,84.6,84.61,84.52,84.52,53300.0,62.6095,62.6169,62.5503,62.5503,53300.0
2013-10-25 15:15:00,84.52,84.6,84.49,84.56,42800.0,62.5503,62.6095,62.5281,62.5799,42800.0
2013-10-25 15:20:00,84.56,84.64,84.52,84.6,92500.0,62.5799,62.6391,62.5503,62.6095,92500.0
2013-10-25 15:25:00,84.59,84.61,84.58,84.58,33900.0,62.6021,62.6169,62.5947,62.5947,33900.0
2013-10-25 15:30:00,84.59,84.7,84.58,84.66,65500.0,62.6021,62.6835,62.5947,62.6539,65500.0
2013-10-25 15:35:00,84.66,84.72,84.66,84.69,62500.0,62.6539,62.6983,62.6539,62.6761,62500.0
2013-10-25 15:40:00,84.7,84.74,84.68,84.74,59100.0,62.6835,62.7131,62.6687,62.7131,59100.0
2013-10-25 15:45:00,84.74,84.78,84.69,84.76,166800.0,62.7131,62.7427,62.6761,62.7279,166800.0
2013-10-25 15:50:00,84.77,84.78,84.69,84.7,92100.0,62.7353,62.7427,62.6761,62.6835,92100.0
2013-10-25 15:55:00,84.7,84.78,84.69,84.76,210900.0,62.6835,62.7427,62.6761,62.7279,210900.0
2013-10-28 09:30:00,84.5,84.66,84.28,84.66,194900.0,62.5355,62.6539,62.3727,62.6539,194900.0
2013-10-28 09:35:00,84.64,84.73,84.43,84.46,51200.0,62.6391,62.7057,62.4837,62.5059,51200.0
2013-10-28 09:40:00,84.45,84.55,84.33,84.42,58000.0,62.4985,62.5725,62.4097,62.4763,58000.0
2013-10-28 09:45:00,84.44,84.66,84.44,84.66,58100.0,62.4911,62.6539,62.4911,62.6539,58100.0
2013-10-28 09:50:00,84.66,84.69,84.53,84.59,50200.0,62.6539,62.6761,62.5577,62.6021,50200.0
2013-10-28 09:55:00,84.58,84.59,84.48,84.48,26300.0,62.5947,62.6021,62.5207,62.5207,26300.0
2013-10-28 10:00:00,84.48,84.55,84.37,84.48,69100.0,62.5207,62.5725,62.4393,62.5207,69100.0
2013-10-28 10:05:00,84.5,84.52,84.3,84.36,45500.0,62.5355,62.5503,62.3875,62.4319,45500.0
2013-10-28 10:10:00,84.38,84.49,84.3,84.49,54800.0,62.4467,62.5281,62.3875,62.5281,54800.0
2013-10-28 10:15:00,84.48,84.59,84.42,84.42,50500.0,62.5207,62.6021,62.4763,62.4763,50500.0
2013-10-28 10:20:00,84.45,84.54,84.39,84.54,76700.0,62.4985,62.5651,62.4541,62.5651,76700.0
2013-10-28 10:25:00,84.54,84.57,84.46,84.47,24900.0,62.5651,62.5873,62.5059,62.5133,24900.0
2013-10-28 10:30:00,84.45,84.5,84.36,84.42,44300.0,62.4985,62.5355,62.4319,62.4763,44300.0
2013-10-28 10:35:00,84.42,84.48,84.38,84.48,41600.0,62.4763,62.5207,62.4467,62.5207,41600.0
2013-10-28 10:40:00,84.46,84.51,84.39,84.43,37700.0,62.5059,62.5429,62.4541,62.4837,37700.0
2013-10-28 10:45:00,84.45,84.52,84.44,84.47,33600.0,62.4985,62.5503,62.4911,62.5133,33600.0
2013-10-28 10:50:00,84.47,84.48,84.34,84.34,45700.0,62.5133,62.5207,62.4171,62.4171,45700.0
2013-10-28 10:55:00,84.33,84.35,84.19,84.25,80200.0,62.4097,62.4245,62.3061,62.3505,80200.0
2013-10-28 11:00:00,84.24,84.31,84.23,84.29,49100.0,62.3431,62.3949,62.3357,62.3801,49100.0
2013-10-28 11:05:00,84.29,84.29,84.16,84.21,43000.0,62.3801,62.3801,62.2839,62.3209,43000.0
2013-10-28 11:10:00,84.19,84.26,84.19,84.22,22000.0,62.3061,62.3579,62.3061,62.3283,22000.0
2013-10-28 11:15:00,84.23,84.3,84.23,84.28,46100.0,62.3357,62.3875,62.3357,62.3727,46100.0
2013-10-28 11:20:00,84.28,84.29,84.18,84.21,44100.0,62.3727,62.3801,62.2987,62.3209,44100.0
2013-10-28 11:25:00,84.2,84.33,84.2,84.32,54200.0,62.3135,62.4097,62.3135,62.4023,54200.0
2013-10-28 11:30:00,84.32,84.36,84.24,84.25,37100.0,62.4023,62.4319,62.3431,62.3505,37100.0
2013-10-28 11:35:00,84.24,84.33,84.24,84.31,26700.0,62.3431,62.4097,62.3431,62.3949,26700.0
2013-10-28 11:40:00,84.33,84.36,84.3,84.31,34300.0,62.4097,62.4319,62.3875,62.3949,34300.0
2013-10-28 11:45:00,84.31,84.33,84.28,84.29,32600.0,62.3949,62.4097,62.3727,62.3801,32600.0
2013-10-28 11:50:00,84.29,84.3,84.2,84.25,37300.0,62.3801,62.3875,62.3135,62.3505,37300.0
2013-10-28 11:55:00,84.25,84.25,84.17,84.21,35200.0,62.3505,62.3505,62.2913,62.3209,35200.0
2013-10-28 12:00:00,84.22,84.34,84.2,84.3,46700.0,62.3283,62.4171,62.3135,62.3875,46700.0
2013-10-28 12:05:00,84.3,84.32,84.24,84.3,30900.0,62.3875,62.4023,62.3431,62.3875,30900.0
2013-10-28 12:10:00,84.31,84.44,84.28,84.43,43800.0,62.3949,62.4911,62.3727,62.4837,43800.0
2013-10-28 12:15:00,84.44,84.44,84.36,84.37,20500.0,62.4911,62.4911,62.4319,62.4393,20500.0
2013-10-28 12:20:00,84.36,84.4,84.36,84.39,26000.0,62.4319,62.4615,62.4319,62.4541,26000.0
2013-10-28 12:25:00,84.39,84.39,84.29,84.3,35100.0,62.4541,62.4541,62.3801,62.3875,35100.0
2013-10-28 12:30:00,84.31,84.32,84.25,84.28,22700.0,62.3949,62.4023,62.3505,62.3727,22700.0
2013-10-28 12:35:00,84.28,84.32,84.27,84.29,16700.0,62.3727,62.4023,62.3653,62.3801,16700.0
2013-10-28 12:40:00,84.29,84.35,84.29,84.34,11200.0,62.3801,62.4245,62.3801,62.4171,11200.0
2013-10-28 12:45:00,84.34,84.44,84.33,84.39,41700.0,62.4171,62.4911,62.4097,62.4541,41700.0
2013-10-28 12:50:00,84.4,84.47,84.39,84.45,54500.0,62.4615,62.5133,62.4541,62.4985,54500.0
2013-10-28 12:55:00,84.46,84.46,84.39,84.39,21100.0,62.5059,62.5059,62.4541,62.4541,21100.0
2013-10-28 13:00:00,84.4,84.45,84.35,84.36,34100.0,62.4615,62.4985,62.4245,62.4319,34100.0
2013-10-28 13:05:00,84.36,84.37,84.33,84.33,21400.0,62.4319,62.4393,62.4097,62.4097,21400.0
2013-10-28 13:10:00,84.32,84.37,84.31,84.32,16600.0,62.4023,62.4393,62.3949,62.4023,16600.0
2013-10-28 13:15:00,84.33,84.33,84.3,84.32,27900.0,62.4097,62.4097,62.3875,62.4023,27900.0
2013-10-28 13:20:00,84.33,84.36,84.31,84.31,28100.0,62.4097,62.4319,62.3949,62.3949,28100.0
2013-10-28 13:25:00,84.3,84.3,84.26,84.28,27400.0,62.3875,62.3875,62.3579,62.3727,27400.0
2013-10-28 13:30:00,84.28,84.31,84.27,84.31,23800.0,62.3727,62.3949,62.3653,62.3949,23800.0
2013-10-28 13:35:00,84.29,84.33,84.28,84.32,15700.0,62.3801,62.4097,62.3727,62.4023,15700.0
2013-10-28 13:40:00,84.32,84.35,84.31,84.31,45700.0,62.4023,62.4245,62.3949,62.3949,45700.0
2013-10-28 13:45:00,84.31,84.36,84.29,84.34,25500.0,62.3949,62.4319,62.3801,62.4171,25500.0
2013-10-28 13:50:00,84.34,84.4,84.33,84.35,30900.0,62.4171,62.4615,62.4097,62.4245,30900.0
2013-10-28 13:55:00,84.35,84.36,84.31,84.32,21300.0,62.4245,62.4319,62.3949,62.4023,21300.0
2013-10-28 14:00:00,84.33,84.4,84.33,84.4,33600.0,62.4097,62.4615,62.4097,62.4615,33600.0
2013-10-28 14:05:00,84.39,84.39,84.3,84.32,21800.0,62.4541,62.4541,62.3875,62.4023,21800.0
2013-10-28 14:10:00,84.31,84.34,84.29,84.29,56500.0,62.3949,62.4171,62.3801,62.3801,56500.0
2013-10-28 14:15:00,84.31,84.31,84.26,84.26,50400.0,62.3949,62.3949,62.3579,62.3579,50400.0
2013-10-28 14:20:00,84.27,84.32,84.26,84.31,27500.0,62.3653,62.4023,62.3579,62.3949,27500.0
2013-10-28 14:25:00,84.31,84.35,84.31,84.35,21200.0,62.3949,62.4245,62.3949,62.4245,21200.0
2013-10-28 14:30:00,84.35,84.36,84.31,84.33,41600.0,62.4245,62.4319,62.3949,62.4097,41600.0
2013-10-28 14:35:00,84.33,84.35,84.26,84.27,27400.0,62.4097,62.4245,62.3579,62.3653,27400.0
2013-10-28 14:40:00,84.27,84.34,84.27,84.3,22500.0,62.3653,62.4171,62.3653,62.3875,22500.0
2013-10-28 14:45:00,84.3,84.33,84.26,84.26,25600.0,62.3875,62.4097,62.3579,62.3579,25600.0
2013-10-28 14:50:00,84.27,84.31,84.26,84.26,24700.0,62.3653,62.3949,62.3579,62.3579,24700.0
2013-10-28 14:55:00,84.26,84.34,84.26,84.28,27400.0,62.3579,62.4171,62.3579,62.3727,27400.0
2013-10-28 15:00:00,84.28,84.32,84.28,84.29,39000.0,62.3727,62.4023,62.3727,62.3801,39000.0
2013-10-28 15:05:00,84.28,84.32,84.26,84.26,42500.0,62.3727,62.4023,62.3579,62.3579,42500.0
2013-10-28 15:10:00,84.26,84.32,84.26,84.29,35700.0,62.3579,62.4023,62.3579,62.3801,35700.0
2013-10-28 15:15:00,84.27,84.3,84.25,84.26,40500.0,62.3653,62.3875,62.3505,62.3579,40500.0
2013-10-28 15:20:00,84.26,84.27,84.23,84.25,40700.0,62.3579,62.3653,62.3357,62.3505,40700.0
2013-10-28 15:25:00,84.26,84.28,84.22,84.25,28600.0,62.3579,62.3727,62.3283,62.3505,28600.0
2013-10-28 15:30:00,84.26,84.27,84.23,84.23,52000.0,62.3579,62.3653,62.3357,62.3357,52000.0
2013-10-28 15:35:00,84.23,84.25,84.21,84.22,53700.0,62.3357,62.3505,62.3209,62.3283,53700.0
2013-10-28 15:40:00,84.22,84.25,84.21,84.23,76300.0,62.3283,62.3505,62.3209,62.3357,76300.0
2013-10-28 15:45:00,84.23,84.24,84.15,84.2,114600.0,62.3357,62.3431,62.2765,62.3135,114600.0
2013-10-28 15:50:00,84.19,84.26,84.17,84.22,142700.0,62.3061,62.3579,62.2913,62.3283,142700.0
2013-10-28 15:55:00,84.22,84.28,84.15,84.27,240900.0,62.3283,62.3727,62.2765,62.3653,240900.0
2013-10-29 09:30:00,83.91,84.1,83.78,83.93,295600.0,62.0989,62.2395,62.0027,62.1137,295600.0
2013-10-29 09:35:00,83.93,83.96,83.64,83.69,187300.0,62.1137,62.1359,61.899,61.9361,187300.0
2013-10-29 09:40:00,83.69,83.83,83.66,83.73,67000.0,61.9361,62.0397,61.9139,61.9657,67000.0
2013-10-29 09:45:00,83.72,83.81,83.65,83.78,79000.0,61.9583,62.0249,61.9065,62.0027,79000.0
2013-10-29 09:50:00,83.78,83.97,83.7,83.91,114300.0,62.0027,62.1433,61.9435,62.0989,114300.0
2013-10-29 09:55:00,83.91,83.91,83.72,83.75,69000.0,62.0989,62.0989,61.9583,61.9805,69000.0
2013-10-29 10:00:00,83.73,83.79,83.51,83.56,171900.0,61.9657,62.0101,61.8028,61.8398,171900.0
2013-10-29 10:05:00,83.55,83.61,83.31,83.39,214400.0,61.8324,61.8768,61.6548,61.714,214400.0
2013-10-29 10:10:00,83.39,83.57,83.38,83.46,66700.0,61.714,61.8472,61.7066,61.7658,66700.0
2013-10-29 10:15:00,83.45,83.48,83.3,83.37,84700.0,61.7584,61.7806,61.6474,61.6992,84700.0
2013-10-29 10:20:00,83.36,83.44,83.3,83.36,123100.0,61.6918,61.751,61.6474,61.6918,123100.0
2013-10-29 10:25:00,83.36,83.41,83.35,83.41,75300.0,61.6918,61.7288,61.6844,61.7288,75300.0
2013-10-29 10:30:00,83.41,83.54,83.39,83.47,58000.0,61.7288,61.825,61.714,61.7732,58000.0
2013-10-29 10:35:00,83.47,83.61,83.44,83.52,69100.0,61.7732,61.8768,61.751,61.8102,69100.0
2013-10-29 10:40:00,83.52,83.56,83.41,83.5,52000.0,61.8102,61.8398,61.7288,61.7954,52000.0
2013-10-29 10:45:00,83.49,83.52,83.44,83.5,49400.0,61.788,61.8102,61.751,61.7954,49400.0
2013-10-29 10:50:00,83.49,83.53,83.44,83.48,31600.0,61.788,61.8176,61.751,61.7806,31600.0
2013-10-29 10:55:00,83.47,83.49,83.41,83.45,55600.0,61.7732,61.788,61.7288,61.7584,55600.0
2013-10-29 11:00:00,83.45,83.5,83.43,83.49,47700.0,61.7584,61.7954,61.7436,61.788,47700.0
2013-10-29 11:05:00,83.5,83.55,83.4,83.4,39700.0,61.7954,61.8324,61.7214,61.7214,39700.0
2013-10-29 11:10:00,83.4,83.46,83.4,83.41,46000.0,61.7214,61.7658,61.7214,61.7288,46000.0
2013-10-29 11:15:00,83.42,83.53,83.42,83.46,31400.0,61.7362,61.8176,61.7362,61.7658,31400.0
2013-10-29 11:20:00,83.46,83.56,83.44,83.55,24500.0,61.7658,61.8398,61.751,61.8324,24500.0
2013-10-29 11:25:00,83.54,83.54,83.46,83.52,37800.0,61.825,61.825,61.7658,61.8102,37800.0
2013-10-29 11:30:00,83.53,83.53,83.45,83.49,53400.0,61.8176,61.8176,61.7584,61.788,53400.0
2013-10-29 11:35:00,83.48,83.52,83.45,83.45,37600.0,61.7806,61.8102,61.7584,61.7584,37600.0
2013-10-29 11:40:00,83.46,83.49,83.36,83.38,84600.0,61.7658,61.788,61.6918,61.7066,84600.0
2013-10-29 11:45:00,83.36,83.4,83.33,83.37,54700.0,61.6918,61.7214,61.6696,61.6992,54700.0
2013-10-29 11:50:00,83.38,83.4,83.37,83.37,41600.0,61.7066,61.7214,61.6992,61.6992,41600.0
2013-10-29 11:55:00,83.37,83.41,83.34,83.41,37700.0,61.6992,61.7288,61.677,61.7288,37700.0
2013-10-29 12:00:00,83.4,83.42,83.29,83.3,91100.0,61.7214,61.7362,61.64,61.6474,91100.0
2013-10-29 12:05:00,83.29,83.41,83.29,83.4,46500.0,61.64,61.7288,61.64,61.7214,46500.0
2013-10-29 12:10:00,83.4,83.41,83.37,83.41,32100.0,61.7214,61.7288,61.6992,61.7288,32100.0
2013-10-29 12:15:00,83.43,83.43,83.3,83.39,80900.0,61.7436,61.7436,61.6474,61.714,80900.0
2013-10-29 12:20:00,83.4,83.49,83.39,83.47,37800.0,61.7214,61.788,61.714,61.7732,37800.0
2013-10-29 12:25:00,83.47,83.6,83.45,83.56,49800.0,61.7732,61.8694,61.7584,61.8398,49800.0
2013-10-29 12:30:00,83.56,83.59,83.54,83.56,18600.0,61.8398,61.862,61.825,61.8398,18600.0
2013-10-29 12:35:00,83.55,83.56,83.49,83.53,26000.0,61.8324,61.8398,61.788,61.8176,26000.0
2013-10-29 12:40:00,83.53,83.59,83.52,83.59,25000.0,61.8176,61.862,61.8102,61.862,25000.0
2013-10-29 12:45:00,83.6,83.62,83.57,83.61,23400.0,61.8694,61.8842,61.8472,61.8768,23400.0
2013-10-29 12:50:00,83.6,83.6,83.51,83.54,50300.0,61.8694,61.8694,61.8028,61.825,50300.0
2013-10-29 12:55:00,83.54,83.58,83.52,83.57,36300.0,61.825,61.8546,61.8102,61.8472,36300.0
2013-10-29 13:00:00,83.56,83.58,83.52,83.56,28500.0,61.8398,61.8546,61.8102,61.8398,28500.0
2013-10-29 13:05:00,83.56,83.6,83.51,83.55,27000.0,61.8398,61.8694,61.8028,61.8324,27000.0
2013-10-29 13:10:00,83.54,83.56,83.48,83.53,30200.0,61.825,61.8398,61.7806,61.8176,30200.0
2013-10-29 13:15:00,83.52,83.58,83.49,83.58,43200.0,61.8102,61.8546,61.788,61.8546,43200.0
2013-10-29 13:20:00,83.58,83.6,83.55,83.57,38500.0,61.8546,61.8694,61.8324,61.8472,38500.0
2013-10-29 13:25:00,83.57,83.6,83.56,83.59,25700.0,61.8472,61.8694,61.8398,61.862,25700.0
2013-10-29 13:30:00,83.59,83.6,83.53,83.6,20400.0,61.862,61.8694,61.8176,61.8694,20400.0
2013-10-29 13:35:00,83.6,83.61,83.53,83.55,33800.0,61.8694,61.8768,61.8176,61.8324,33800.0
2013-10-29 13:40:00,83.53,83.61,83.47,83.6,45400.0,61.8176,61.8768,61.7732,61.8694,45400.0
2013-10-29 13:45:00,83.6,83.61,83.57,83.59,23700.0,61.8694,61.8768,61.8472,61.862,23700.0
2013-10-29 13:50:00,83.59,83.65,83.58,83.61,26400.0,61.862,61.9065,61.8546,61.8768,26400.0
2013-10-29 13:55:00,83.62,83.73,83.61,83.73,44100.0,61.8842,61.9657,61.8768,61.9657,44100.0
2013-10-29 14:00:00,83.72,83.74,83.68,83.7,45500.0,61.9583,61.9731,61.9287,61.9435,45500.0
2013-10-29 14:05:00,83.69,83.8,83.69,83.79,45400.0,61.9361,62.0175,61.9361,62.0101,45400.0
2013-10-29 14:10:00,83.8,83.85,83.79,83.8,50400.0,62.0175,62.0545,62.0101,62.0175,50400.0
2013-10-29 14:15:00,83.8,83.82,83.78,83.81,38200.0,62.0175,62.0323,62.0027,62.0249,38200.0
2013-10-29 14:20:00,83.81,83.85,83.79,83.79,86800.0,62.0249,62.0545,62.0101,62.0101,86800.0
2013-10-29 14:25:00,83.81,83.85,83.79,83.83,31700.0,62.0249,62.0545,62.0101,62.0397,31700.0
2013-10-29 14:30:00,83.84,83.86,83.8,83.85,30300.0,62.0471,62.0619,62.0175,62.0545,30300.0
2013-10-29 14:35:00,83.85,83.87,83.8,83.8,28300.0,62.0545,62.0693,62.0175,62.0175,28300.0
2013-10-29 14:40:00,83.8,83.85,83.79,83.85,29600.0,62.0175,62.0545,62.0101,62.0545,29600.0
2013-10-29 14:45:00,83.84,83.94,83.84,83.94,54200.0,62.0471,62.1211,62.0471,62.1211,54200.0
2013-10-29 14:50:00,83.94,83.97,83.92,83.96,35400.0,62.1211,62.1433,62.1063,62.1359,35400.0
2013-10-29 14:55:00,83.95,83.98,83.94,83.97,65300.0,62.1285,62.1507,62.1211,62.1433,65300.0
2013-10-29 15:00:00,83.96,83.99,83.94,83.98,53800.0,62.1359,62.1581,62.1211,62.1507,53800.0
2013-10-29 15:05:00,83.97,84.05,83.97,83.99,98500.0,62.1433,62.2025,62.1433,62.1581,98500.0
2013-10-29 15:10:00,83.99,84.01,83.97,84.01,36600.0,62.1581,62.1729,62.1433,62.1729,36600.0
2013-10-29 15:15:00,84.01,84.06,84.01,84.06,75500.0,62.1729,62.2099,62.1729,62.2099,75500.0
2013-10-29 15:20:00,84.05,84.06,83.98,83.99,104100.0,62.2025,62.2099,62.1507,62.1581,104100.0
2013-10-29 15:25:00,83.98,83.99,83.9,83.91,81700.0,62.1507,62.1581,62.0915,62.0989,81700.0
2013-10-29 15:30:00,83.91,83.92,83.86,83.88,78600.0,62.0989,62.1063,62.0619,62.0767,78600.0
2013-10-29 15:35:00,83.88,83.96,83.86,83.93,84400.0,62.0767,62.1359,62.0619,62.1137,84400.0
2013-10-29 15:40:00,83.94,84.01,83.92,84.01,100000.0,62.1211,62.1729,62.1063,62.1729,100000.0
2013-10-29 15:45:00,84.01,84.03,83.96,83.99,112300.0,62.1729,62.1877,62.1359,62.1581,112300.0
2013-10-29 15:50:00,83.99,84.05,83.98,84.05,104200.0,62.1581,62.2025,62.1507,62.2025,104200.0
2013-10-29 15:55:00,84.04,84.08,84.0,84.08,182500.0,62.1951,62.2247,62.1655,62.2247,182500.0
2013-10-30 09:30:00,84.17,84.35,84.11,84.28,121300.0,62.2913,62.4245,62.2469,62.3727,121300.0
2013-10-30 09:35:00,84.27,84.29,84.08,84.14,44300.0,62.3653,62.3801,62.2247,62.2691,44300.0
2013-10-30 09:40:00,84.16,84.18,84.01,84.12,64500.0,62.2839,62.2987,62.1729,62.2543,64500.0
2013-10-30 09:45:00,84.12,84.15,84.05,84.05,47000.0,62.2543,62.2765,62.2025,62.2025,47000.0
2013-10-30 09:50:00,84.04,84.07,83.76,83.76,98100.0,62.1951,62.2173,61.9879,61.9879,98100.0
2013-10-30 09:55:00,83.79,83.97,83.74,83.87,68600.0,62.0101,62.1433,61.9731,62.0693,68600.0
2013-10-30 10:00:00,83.9,84.1,83.85,84.0,50700.0,62.0915,62.2395,62.0545,62.1655,50700.0
2013-10-30 10:05:00,83.99,84.04,83.91,83.91,34900.0,62.1581,62.1951,62.0989,62.0989,34900.0
2013-10-30 10:10:00,83.9,84.02,83.88,83.88,37700.0,62.0915,62.1803,62.0767,62.0767,37700.0
2013-10-30 10:15:00,83.88,83.95,83.81,83.84,34100.0,62.0767,62.1285,62.0249,62.0471,34100.0
2013-10-30 10:20:00,83.84,83.87,83.81,83.84,28400.0,62.0471,62.0693,62.0249,62.0471,28400.0
2013-10-30 10:25:00,83.85,83.86,83.8,83.84,29200.0,62.0545,62.0619,62.0175,62.0471,29200.0
2013-10-30 10:30:00,83.85,83.88,83.8,83.82,29600.0,62.0545,62.0767,62.0175,62.0323,29600.0
2013-10-30 10:35:00,83.83,83.85,83.76,83.78,35500.0,62.0397,62.0545,61.9879,62.0027,35500.0
2013-10-30 10:40:00,83.78,83.88,83.78,83.87,43900.0,62.0027,62.0767,62.0027,62.0693,43900.0
2013-10-30 10:45:00,83.88,83.9,83.81,83.85,18300.0,62.0767,62.0915,62.0249,62.0545,18300.0
2013-10-30 10:50:00,83.86,83.89,83.83,83.88,23800.0,62.0619,62.0841,62.0397,62.0767,23800.0
2013-10-30 10:55:00,83.87,83.87,83.79,83.84,32900.0,62.0693,62.0693,62.0101,62.0471,32900.0
2013-10-30 11:00:00,83.85,83.89,83.84,83.84,37600.0,62.0545,62.0841,62.0471,62.0471,37600.0
2013-10-30 11:05:00,83.84,83.95,83.83,83.87,38000.0,62.0471,62.1285,62.0397,62.0693,38000.0
2013-10-30 11:10:00,83.87,83.91,83.84,83.87,46700.0,62.0693,62.0989,62.0471,62.0693,46700.0
2013-10-30 11:15:00,83.85,83.87,83.82,83.84,29400.0,62.0545,62.0693,62.0323,62.0471,29400.0
2013-10-30 11:20:00,83.83,83.84,83.72,83.73,69300.0,62.0397,62.0471,61.9583,61.9657,69300.0
2013-10-30 11:25:00,83.73,83.75,83.64,83.66,44100.0,61.9657,61.9805,61.899,61.9139,44100.0
2013-10-30 11:30:00,83.64,83.66,83.56,83.58,42800.0,61.899,61.9139,61.8398,61.8546,42800.0
2013-10-30 11:35:00,83.57,83.65,83.55,83.64,43400.0,61.8472,61.9065,61.8324,61.899,43400.0
2013-10-30 11:40:00,83.66,83.71,83.64,83.65,31300.0,61.9139,61.9509,61.899,61.9065,31300.0
2013-10-30 11:45:00,83.64,83.65,83.57,83.57,30300.0,61.899,61.9065,61.8472,61.8472,30300.0
2013-10-30 11:50:00,83.57,83.64,83.57,83.62,35100.0,61.8472,61.899,61.8472,61.8842,35100.0
2013-10-30 11:55:00,83.61,83.66,83.58,83.64,22500.0,61.8768,61.9139,61.8546,61.899,22500.0
2013-10-30 12:00:00,83.64,83.64,83.59,83.62,12500.0,61.899,61.899,61.862,61.8842,12500.0
2013-10-30 12:05:00,83.62,83.65,83.61,83.62,22000.0,61.8842,61.9065,61.8768,61.8842,22000.0
2013-10-30 12:10:00,83.62,83.76,83.62,83.76,37400.0,61.8842,61.9879,61.8842,61.9879,37400.0
2013-10-30 12:15:00,83.77,83.81,83.71,83.74,55000.0,61.9953,62.0249,61.9509,61.9731,55000.0
2013-10-30 12:20:00,83.75,83.79,83.7,83.7,31700.0,61.9805,62.0101,61.9435,61.9435,31700.0
2013-10-30 12:25:00,83.7,83.72,83.66,83.7,17100.0,61.9435,61.9583,61.9139,61.9435,17100.0
2013-10-30 12:30:00,83.7,83.75,83.66,83.67,33700.0,61.9435,61.9805,61.9139,61.9213,33700.0
2013-10-30 12:35:00,83.68,83.72,83.66,83.67,13700.0,61.9287,61.9583,61.9139,61.9213,13700.0
2013-10-30 12:40:00,83.67,83.77,83.67,83.77,14600.0,61.9213,61.9953,61.9213,61.9953,14600.0
2013-10-30 12:45:00,83.75,83.82,83.75,83.76,18200.0,61.9805,62.0323,61.9805,61.9879,18200.0
2013-10-30 12:50:00,83.77,83.8,83.75,83.76,16100.0,61.9953,62.0175,61.9805,61.9879,16100.0
2013-10-30 12:55:00,83.76,83.78,83.72,83.77,18000.0,61.9879,62.0027,61.9583,61.9953,18000.0
2013-10-30 13:00:00,83.78,83.78,83.7,83.76,59400.0,62.0027,62.0027,61.9435,61.9879,59400.0
2013-10-30 13:05:00,83.77,83.77,83.71,83.75,25800.0,61.9953,61.9953,61.9509,61.9805,25800.0
2013-10-30 13:10:00,83.74,83.8,83.74,83.78,12200.0,61.9731,62.0175,61.9731,62.0027,12200.0
2013-10-30 13:15:00,83.79,83.79,83.74,83.77,22200.0,62.0101,62.0101,61.9731,61.9953,22200.0
2013-10-30 13:20:00,83.78,83.79,83.66,83.66,20500.0,62.0027,62.0101,61.9139,61.9139,20500.0
2013-10-30 13:25:00,83.66,83.7,83.65,83.66,18500.0,61.9139,61.9435,61.9065,61.9139,18500.0
2013-10-30 13:30:00,83.65,83.66,83.61,83.61,34700.0,61.9065,61.9139,61.8768,61.8768,34700.0
2013-10-30 13:35:00,83.62,83.62,83.55,83.61,55900.0,61.8842,61.8842,61.8324,61.8768,55900.0
2013-10-30 13:40:00,83.61,83.62,83.56,83.57,49400.0,61.8768,61.8842,61.8398,61.8472,49400.0
2013-10-30 13:45:00,83.56,83.6,83.55,83.59,49800.0,61.8398,61.8694,61.8324,61.862,49800.0
2013-10-30 13:50:00,83.6,83.75,83.6,83.71,25100.0,61.8694,61.9805,61.8694,61.9509,25100.0
2013-10-30 13:55:00,83.7,83.71,83.59,83.69,13500.0,61.9435,61.9509,61.862,61.9361,13500.0
2013-10-30 14:00:00,83.7,83.87,83.57,83.83,61200.0,61.9435,62.0693,61.8472,62.0397,61200.0
2013-10-30 14:05:00,83.83,83.89,83.56,83.59,60700.0,62.0397,62.0841,61.8398,61.862,60700.0
2013-10-30 14:10:00,83.59,83.73,83.56,83.64,46100.0,61.862,61.9657,61.8398,61.899,46100.0
2013-10-30 14:15:00,83.61,83.61,83.33,83.4,110100.0,61.8768,61.8768,61.6696,61.7214,110100.0
2013-10-30 14:20:00,83.38,83.48,83.3,83.36,96200.0,61.7066,61.7806,61.6474,61.6918,96200.0
2013-10-30 14:25:00,83.37,83.38,83.21,83.27,78800.0,61.6992,61.7066,61.5808,61.6252,78800.0
2013-10-30 14:30:00,83.27,83.41,83.21,83.4,98400.0,61.6252,61.7288,61.5808,61.7214,98400.0
2013-10-30 14:35:00,83.39,83.4,83.31,83.31,55000.0,61.714,61.7214,61.6548,61.6548,55000.0
2013-10-30 14:40:00,83.32,83.37,83.25,83.26,50200.0,61.6622,61.6992,61.6104,61.6178,50200.0
2013-10-30 14:45:00,83.26,83.33,83.24,83.29,51700.0,61.6178,61.6696,61.603,61.64,51700.0
2013-10-30 14:50:00,83.29,83.3,83.22,83.28,56200.0,61.64,61.6474,61.5882,61.6326,56200.0
2013-10-30 14:55:00,83.28,83.33,83.25,83.28,108500.0,61.6326,61.6696,61.6104,61.6326,108500.0
2013-10-30 15:00:00,83.27,83.3,83.25,83.29,54400.0,61.6252,61.6474,61.6104,61.64,54400.0
2013-10-30 15:05:00,83.29,83.43,83.29,83.32,115500.0,61.64,61.7436,61.64,61.6622,115500.0
2013-10-30 15:10:00,83.3,83.34,83.25,83.27,37100.0,61.6474,61.677,61.6104,61.6252,37100.0
2013-10-30 15:15:00,83.27,83.29,83.25,83.29,50800.0,61.6252,61.64,61.6104,61.64,50800.0
2013-10-30 15:20:00,83.29,83.35,83.26,83.3,45400.0,61.64,61.6844,61.6178,61.6474,45400.0
2013-10-30 15:25:00,83.3,83.35,83.25,83.29,80500.0,61.6474,61.6844,61.6104,61.64,80500.0
2013-10-30 15:30:00,83.29,83.36,83.28,83.33,106100.0,61.64,61.6918,61.6326,61.6696,106100.0
2013-10-30 15:35:00,83.33,83.35,83.31,83.33,119100.0,61.6696,61.6844,61.6548,61.6696,119100.0
2013-10-30 15:40:00,83.33,83.44,83.32,83.44,145800.0,61.6696,61.751,61.6622,61.751,145800.0
2013-10-30 15:45:00,83.44,83.5,83.38,83.41,102600.0,61.751,61.7954,61.7066,61.7288,102600.0
2013-10-30 15:50:00,83.41,83.48,83.41,83.47,106900.0,61.7288,61.7806,61.7288,61.7732,106900.0
2013-10-30 15:55:00,83.48,83.51,83.42,83.48,303400.0,61.7806,61.8028,61.7362,61.7806,303400.0
2013-10-31 09:30:00,83.44,84.08,83.37,83.97,207500.0,61.751,62.2247,61.6992,62.1433,207500.0
2013-10-31 09:35:00,83.98,84.24,83.8,84.22,114500.0,62.1507,62.3431,62.0175,62.3283,114500.0
2013-10-31 09:40:00,84.25,84.27,83.98,84.16,74600.0,62.3505,62.3653,62.1507,62.2839,74600.0
2013-10-31 09:45:00,84.14,84.2,84.0,84.08,68700.0,62.2691,62.3135,62.1655,62.2247,68700.0
2013-10-31 09:50:00,84.1,84.2,83.97,83.98,72500.0,62.2395,62.3135,62.1433,62.1507,72500.0
2013-10-31 09:55:00,83.96,83.98,83.79,83.8,57700.0,62.1359,62.1507,62.0101,62.0175,57700.0
2013-10-31 10:00:00,83.8,83.83,83.76,83.81,32200.0,62.0175,62.0397,61.9879,62.0249,32200.0
2013-10-31 10:05:00,83.79,83.83,83.65,83.76,49800.0,62.0101,62.0397,61.9065,61.9879,49800.0
2013-10-31 10:10:00,83.75,83.77,83.57,83.75,40200.0,61.9805,61.9953,61.8472,61.9805,40200.0
2013-10-31 10:15:00,83.74,83.79,83.71,83.72,23000.0,61.9731,62.0101,61.9509,61.9583,23000.0
2013-10-31 10:20:00,83.73,83.73,83.5,83.61,77100.0,61.9657,61.9657,61.7954,61.8768,77100.0
2013-10-31 10:25:00,83.6,83.76,83.6,83.65,39200.0,61.8694,61.9879,61.8694,61.9065,39200.0
2013-10-31 10:30:00,83.64,83.8,83.6,83.68,48700.0,61.899,62.0175,61.8694,61.9287,48700.0
2013-10-31 10:35:00,83.69,83.71,83.56,83.6,29600.0,61.9361,61.9509,61.8398,61.8694,29600.0
2013-10-31 10:40:00,83.6,83.71,83.6,83.7,26900.0,61.8694,61.9509,61.8694,61.9435,26900.0
2013-10-31 10:45:00,83.68,83.85,83.67,83.75,44300.0,61.9287,62.0545,61.9213,61.9805,44300.0
2013-10-31 10:50:00,83.75,83.86,83.75,83.85,35600.0,61.9805,62.0619,61.9805,62.0545,35600.0
2013-10-31 10:55:00,83.86,83.87,83.77,83.8,64300.0,62.0619,62.0693,61.9953,62.0175,64300.0
2013-10-31 11:00:00,83.79,83.83,83.7,83.75,56100.0,62.0101,62.0397,61.9435,61.9805,56100.0
2013-10-31 11:05:00,83.75,83.76,83.6,83.66,38700.0,61.9805,61.9879,61.8694,61.9139,38700.0
2013-10-31 11:10:00,83.66,83.75,83.59,83.6,34200.0,61.9139,61.9805,61.862,61.8694,34200.0
2013-10-31 11:15:00,83.58,83.69,83.58,83.59,27600.0,61.8546,61.9361,61.8546,61.862,27600.0
2013-10-31 11:20:00,83.61,83.73,83.61,83.71,26400.0,61.8768,61.9657,61.8768,61.9509,26400.0
2013-10-31 11:25:00,83.72,83.75,83.67,83.73,32100.0,61.9583,61.9805,61.9213,61.9657,32100.0
2013-10-31 11:30:00,83.72,83.73,83.62,83.65,35300.0,61.9583,61.9657,61.8842,61.9065,35300.0
2013-10-31 11:35:00,83.64,83.7,83.64,83.69,56600.0,61.899,61.9435,61.899,61.9361,56600.0
2013-10-31 11:40:00,83.69,83.7,83.65,83.69,34100.0,61.9361,61.9435,61.9065,61.9361,34100.0
2013-10-31 11:45:00,83.67,83.69,83.63,83.68,40900.0,61.9213,61.9361,61.8916,61.9287,40900.0
2013-10-31 11:50:00,83.69,83.69,83.65,83.66,25800.0,61.9361,61.9361,61.9065,61.9139,25800.0
2013-10-31 11:55:00,83.67,83.67,83.58,83.6,34300.0,61.9213,61.9213,61.8546,61.8694,34300.0
2013-10-31 12:00:00,83.58,83.58,83.52,83.54,36900.0,61.8546,61.8546,61.8102,61.825,36900.0
2013-10-31 12:05:00,83.54,83.58,83.54,83.58,24600.0,61.825,61.8546,61.825,61.8546,24600.0
2013-10-31 12:10:00,83.57,83.64,83.56,83.64,30400.0,61.8472,61.899,61.8398,61.899,30400.0
2013-10-31 12:15:00,83.62,83.7,83.62,83.69,31600.0,61.8842,61.9435,61.8842,61.9361,31600.0
2013-10-31 12:20:00,83.68,83.71,83.67,83.7,39200.0,61.9287,61.9509,61.9213,61.9435,39200.0
2013-10-31 12:25:00,83.71,83.72,83.66,83.66,31300.0,61.9509,61.9583,61.9139,61.9139,31300.0
2013-10-31 12:30:00,83.65,83.77,83.65,83.77,35800.0,61.9065,61.9953,61.9065,61.9953,35800.0
2013-10-31 12:35:00,83.78,83.88,83.75,83.87,26600.0,62.0027,62.0767,61.9805,62.0693,26600.0
2013-10-31 12:40:00,83.87,83.89,83.83,83.88,29700.0,62.0693,62.0841,62.0397,62.0767,29700.0
2013-10-31 12:45:00,83.87,83.88,83.76,83.8,36000.0,62.0693,62.0767,61.9879,62.0175,36000.0
2013-10-31 12:50:00,83.8,83.83,83.77,83.81,15300.0,62.0175,62.0397,61.9953,62.0249,15300.0
2013-10-31 12:55:00,83.81,83.81,83.77,83.8,26500.0,62.0249,62.0249,61.9953,62.0175,26500.0
2013-10-31 13:00:00,83.79,83.88,83.77,83.88,39800.0,62.0101,62.0767,61.9953,62.0767,39800.0
2013-10-31 13:05:00,83.88,83.91,83.83,83.83,37400.0,62.0767,62.0989,62.0397,62.0397,37400.0
2013-10-31 13:10:00,83.83,83.88,83.83,83.86,23900.0,62.0397,62.0767,62.0397,62.0619,23900.0
2013-10-31 13:15:00,83.86,83.92,83.85,83.91,14000.0,62.0619,62.1063,62.0545,62.0989,14000.0
2013-10-31 13:20:00,83.92,83.95,83.88,83.93,47900.0,62.1063,62.1285,62.0767,62.1137,47900.0
2013-10-31 13:25:00,83.92,83.97,83.91,83.94,21400.0,62.1063,62.1433,62.0989,62.1211,21400.0
2013-10-31 13:30:00,83.94,83.97,83.94,83.97,21600.0,62.1211,62.1433,62.1211,62.1433,21600.0
2013-10-31 13:35:00,83.97,83.98,83.85,83.87,68500.0,62.1433,62.1507,62.0545,62.0693,68500.0
2013-10-31 13:40:00,83.87,83.9,83.84,83.84,48500.0,62.0693,62.0915,62.0471,62.0471,48500.0
2013-10-31 13:45:00,83.83,83.84,83.77,83.8,43200.0,62.0397,62.0471,61.9953,62.0175,43200.0
2013-10-31 13:50:00,83.8,83.82,83.72,83.72,32100.0,62.0175,62.0323,61.9583,61.9583,32100.0
2013-10-31 13:55:00,83.74,83.74,83.69,83.69,38400.0,61.9731,61.9731,61.9361,61.9361,38400.0
2013-10-31 14:00:00,83.7,83.72,83.67,83.72,36300.0,61.9435,61.9583,61.9213,61.9583,36300.0
2013-10-31 14:05:00,83.72,83.74,83.68,83.72,25800.0,61.9583,61.9731,61.9287,61.9583,25800.0
2013-10-31 14:10:00,83.72,83.78,83.72,83.78,28800.0,61.9583,62.0027,61.9583,62.0027,28800.0
2013-10-31 14:15:00,83.77,83.86,83.76,83.84,33200.0,61.9953,62.0619,61.9879,62.0471,33200.0
2013-10-31 14:20:00,83.84,83.86,83.8,83.8,22400.0,62.0471,62.0619,62.0175,62.0175,22400.0
2013-10-31 14:25:00,83.8,83.87,83.8,83.82,28500.0,62.0175,62.0693,62.0175,62.0323,28500.0
2013-10-31 14:30:00,83.82,83.82,83.76,83.76,39000.0,62.0323,62.0323,61.9879,61.9879,39000.0
2013-10-31 14:35:00,83.76,83.77,83.73,83.75,38200.0,61.9879,61.9953,61.9657,61.9805,38200.0
2013-10-31 14:40:00,83.74,83.77,83.73,83.75,71700.0,61.9731,61.9953,61.9657,61.9805,71700.0
2013-10-31 14:45:00,83.76,83.77,83.71,83.72,19700.0,61.9879,61.9953,61.9509,61.9583,19700.0
2013-10-31 14:50:00,83.71,83.72,83.65,83.65,33000.0,61.9509,61.9583,61.9065,61.9065,33000.0
2013-10-31 14:55:00,83.65,83.67,83.61,83.62,34300.0,61.9065,61.9213,61.8768,61.8842,34300.0
2013-10-31 15:00:00,83.63,83.63,83.54,83.55,68700.0,61.8916,61.8916,61.825,61.8324,68700.0
2013-10-31 15:05:00,83.55,83.55,83.45,83.49,86700.0,61.8324,61.8324,61.7584,61.788,86700.0
2013-10-31 15:10:00,83.49,83.53,83.47,83.47,44700.0,61.788,61.8176,61.7732,61.7732,44700.0
2013-10-31 15:15:00,83.48,83.49,83.43,83.44,65800.0,61.7806,61.788,61.7436,61.751,65800.0
2013-10-31 15:20:00,83.44,83.49,83.44,83.47,50500.0,61.751,61.788,61.751,61.7732,50500.0
2013-10-31 15:25:00,83.47,83.48,83.41,83.41,41000.0,61.7732,61.7806,61.7288,61.7288,41000.0
2013-10-31 15:30:00,83.41,83.46,83.4,83.45,60100.0,61.7288,61.7658,61.7214,61.7584,60100.0
2013-10-31 15:35:00,83.45,83.52,83.45,83.48,54900.0,61.7584,61.8102,61.7584,61.7806,54900.0
2013-10-31 15:40:00,83.49,83.53,83.46,83.52,107300.0,61.788,61.8176,61.7658,61.8102,107300.0
2013-10-31 15:45:00,83.52,83.53,83.45,83.49,208500.0,61.8102,61.8176,61.7584,61.788,208500.0
2013-10-31 15:50:00,83.49,83.53,83.43,83.5,132700.0,61.788,61.8176,61.7436,61.7954,132700.0
2013-10-31 15:55:00,83.5,83.5,83.36,83.37,271000.0,61.7954,61.7954,61.6918,61.6992,271000.0
2013-11-01 09:30:00,83.78,83.78,83.42,83.51,113800.0,62.0027,62.0027,61.7362,61.8028,113800.0
2013-11-01 09:35:00,83.49,83.73,83.48,83.62,55300.0,61.788,61.9657,61.7806,61.8842,55300.0
2013-11-01 09:40:00,83.63,83.72,83.5,83.6,61600.0,61.8916,61.9583,61.7954,61.8694,61600.0
2013-11-01 09:45:00,83.6,83.65,83.37,83.42,70800.0,61.8694,61.9065,61.6992,61.7362,70800.0
2013-11-01 09:50:00,83.42,83.42,83.23,83.33,160800.0,61.7362,61.7362,61.5956,61.6696,160800.0
2013-11-01 09:55:00,83.36,83.49,83.36,83.48,61700.0,61.6918,61.788,61.6918,61.7806,61700.0
2013-11-01 10:00:00,83.47,83.64,83.41,83.6,98800.0,61.7732,61.899,61.7288,61.8694,98800.0
2013-11-01 10:05:00,83.59,83.77,83.57,83.65,77300.0,61.862,61.9953,61.8472,61.9065,77300.0
2013-11-01 10:10:00,83.66,83.8,83.59,83.6,49400.0,61.9139,62.0175,61.862,61.8694,49400.0
2013-11-01 10:15:00,83.59,83.61,83.35,83.41,52400.0,61.862,61.8768,61.6844,61.7288,52400.0
2013-11-01 10:20:00,83.42,83.55,83.39,83.49,45000.0,61.7362,61.8324,61.714,61.788,45000.0
2013-11-01 10:25:00,83.49,83.52,83.4,83.46,35600.0,61.788,61.8102,61.7214,61.7658,35600.0
2013-11-01 10:30:00,83.46,83.5,83.4,83.46,32600.0,61.7658,61.7954,61.7214,61.7658,32600.0
2013-11-01 10:35:00,83.45,83.48,83.31,83.39,50700.0,61.7584,61.7806,61.6548,61.714,50700.0
2013-11-01 10:40:00,83.39,83.51,83.38,83.47,29500.0,61.714,61.8028,61.7066,61.7732,29500.0
2013-11-01 10:45:00,83.47,83.51,83.44,83.46,28400.0,61.7732,61.8028,61.751,61.7658,28400.0
2013-11-01 10:50:00,83.46,83.48,83.35,83.45,43700.0,61.7658,61.7806,61.6844,61.7584,43700.0
2013-11-01 10:55:00,83.45,83.57,83.42,83.44,76900.0,61.7584,61.8472,61.7362,61.751,76900.0
2013-11-01 11:00:00,83.43,83.44,83.3,83.31,54100.0,61.7436,61.751,61.6474,61.6548,54100.0
2013-11-01 11:05:00,83.3,83.32,83.22,83.22,57100.0,61.6474,61.6622,61.5882,61.5882,57100.0
2013-11-01 11:10:00,83.22,83.22,83.12,83.15,70300.0,61.5882,61.5882,61.5142,61.5364,70300.0
2013-11-01 11:15:00,83.14,83.17,83.05,83.14,60100.0,61.529,61.5512,61.4624,61.529,60100.0
2013-11-01 11:20:00,83.13,83.23,83.08,83.18,43100.0,61.5216,61.5956,61.4846,61.5586,43100.0
2013-11-01 11:25:00,83.16,83.18,83.08,83.11,62000.0,61.5438,61.5586,61.4846,61.5068,62000.0
2013-11-01 11:30:00,83.12,83.17,83.07,83.12,32400.0,61.5142,61.5512,61.4772,61.5142,32400.0
2013-11-01 11:35:00,83.13,83.17,83.03,83.08,55000.0,61.5216,61.5512,61.4476,61.4846,55000.0
2013-11-01 11:40:00,83.08,83.12,83.02,83.07,46100.0,61.4846,61.5142,61.4402,61.4772,46100.0
2013-11-01 11:45:00,83.08,83.08,83.01,83.04,44100.0,61.4846,61.4846,61.4328,61.455,44100.0
2013-11-01 11:50:00,83.04,83.08,83.0,83.0,102900.0,61.455,61.4846,61.4254,61.4254,102900.0
2013-11-01 11:55:00,83.01,83.08,83.0,83.02,58700.0,61.4328,61.4846,61.4254,61.4402,58700.0
2013-11-01 12:00:00,83.03,83.09,82.95,83.06,93400.0,61.4476,61.492,61.3884,61.4698,93400.0
2013-11-01 12:05:00,83.08,83.09,82.94,82.96,90600.0,61.4846,61.492,61.381,61.3958,90600.0
2013-11-01 12:10:00,82.95,82.96,82.8,82.8,125900.0,61.3884,61.3958,61.2774,61.2774,125900.0
2013-11-01 12:15:00,82.81,82.92,82.8,82.84,88100.0,61.2848,61.3662,61.2774,61.307,88100.0
2013-11-01 12:20:00,82.83,83.0,82.82,82.98,55300.0,61.2996,61.4254,61.2922,61.4106,55300.0
2013-11-01 12:25:00,82.99,82.99,82.89,82.93,52900.0,61.418,61.418,61.344,61.3736,52900.0
2013-11-01 12:30:00,82.93,83.0,82.91,82.94,56400.0,61.3736,61.4254,61.3588,61.381,56400.0
2013-11-01 12:35:00,82.94,83.06,82.94,83.05,67500.0,61.381,61.4698,61.381,61.4624,67500.0
2013-11-01 12:40:00,83.04,83.1,83.02,83.06,26400.0,61.455,61.4994,61.4402,61.4698,26400.0
2013-11-01 12:45:00,83.05,83.1,83.04,83.08,30000.0,61.4624,61.4994,61.455,61.4846,30000.0
2013-11-01 12:50:00,83.08,83.13,83.06,83.08,42000.0,61.4846,61.5216,61.4698,61.4846,42000.0
2013-11-01 12:55:00,83.08,83.15,83.07,83.08,22400.0,61.4846,61.5364,61.4772,61.4846,22400.0
2013-11-01 13:00:00,83.06,83.15,83.05,83.1,28700.0,61.4698,61.5364,61.4624,61.4994,28700.0
2013-11-01 13:05:00,83.1,83.1,83.02,83.06,29300.0,61.4994,61.4994,61.4402,61.4698,29300.0
2013-11-01 13:10:00,83.06,83.07,83.01,83.04,22600.0,61.4698,61.4772,61.4328,61.455,22600.0
2013-11-01 13:15:00,83.05,83.05,82.96,82.96,36700.0,61.4624,61.4624,61.3958,61.3958,36700.0
2013-11-01 13:20:00,82.96,83.07,82.93,83.07,51400.0,61.3958,61.4772,61.3736,61.4772,51400.0
2013-11-01 13:25:00,83.06,83.14,83.06,83.1,29600.0,61.4698,61.529,61.4698,61.4994,29600.0
2013-11-01 13:30:00,83.11,83.13,83.06,83.09,26100.0,61.5068,61.5216,61.4698,61.492,26100.0
2013-11-01 13:35:00,83.09,83.2,83.08,83.19,37000.0,61.492,61.5734,61.4846,61.566,37000.0
2013-11-01 13:40:00,83.19,83.24,83.16,83.21,38700.0,61.566,61.603,61.5438,61.5808,38700.0
2013-11-01 13:45:00,83.23,83.32,83.21,83.3,43200.0,61.5956,61.6622,61.5808,61.6474,43200.0
2013-11-01 13:50:00,83.31,83.41,83.27,83.41,115600.0,61.6548,61.7288,61.6252,61.7288,115600.0
2013-11-01 13:55:00,83.41,83.48,83.33,83.44,147200.0,61.7288,61.7806,61.6696,61.751,147200.0
2013-11-01 14:00:00,83.45,83.5,83.45,83.5,26200.0,61.7584,61.7954,61.7584,61.7954,26200.0
2013-11-01 14:05:00,83.5,83.55,83.37,83.54,153000.0,61.7954,61.8324,61.6992,61.825,153000.0
2013-11-01 14:10:00,83.53,83.56,83.5,83.52,60900.0,61.8176,61.8398,61.7954,61.8102,60900.0
2013-11-01 14:15:00,83.52,83.55,83.5,83.52,61400.0,61.8102,61.8324,61.7954,61.8102,61400.0
2013-11-01 14:20:00,83.54,83.55,83.5,83.51,24200.0,61.825,61.8324,61.7954,61.8028,24200.0
2013-11-01 14:25:00,83.51,83.53,83.49,83.52,17700.0,61.8028,61.8176,61.788,61.8102,17700.0
2013-11-01 14:30:00,83.52,83.52,83.47,83.48,67200.0,61.8102,61.8102,61.7732,61.7806,67200.0
2013-11-01 14:35:00,83.48,83.5,83.45,83.46,115800.0,61.7806,61.7954,61.7584,61.7658,115800.0
2013-11-01 14:40:00,83.45,83.53,83.45,83.49,38700.0,61.7584,61.8176,61.7584,61.788,38700.0
2013-11-01 14:45:00,83.49,83.53,83.46,83.48,13300.0,61.788,61.8176,61.7658,61.7806,13300.0
2013-11-01 14:50:00,83.48,83.54,83.46,83.49,54500.0,61.7806,61.825,61.7658,61.788,54500.0
2013-11-01 14:55:00,83.51,83.54,83.46,83.48,29300.0,61.8028,61.825,61.7658,61.7806,29300.0
2013-11-01 15:00:00,83.48,83.55,83.46,83.54,85900.0,61.7806,61.8324,61.7658,61.825,85900.0
2013-11-01 15:05:00,83.54,83.58,83.52,83.53,29700.0,61.825,61.8546,61.8102,61.8176,29700.0
2013-11-01 15:10:00,83.54,83.62,83.53,83.61,38000.0,61.825,61.8842,61.8176,61.8768,38000.0
2013-11-01 15:15:00,83.61,83.61,83.55,83.56,24000.0,61.8768,61.8768,61.8324,61.8398,24000.0
2013-11-01 15:20:00,83.56,83.59,83.52,83.55,26800.0,61.8398,61.862,61.8102,61.8324,26800.0
2013-11-01 15:25:00,83.56,83.61,83.55,83.61,28000.0,61.8398,61.8768,61.8324,61.8768,28000.0
2013-11-01 15:30:00,83.6,83.63,83.58,83.61,46200.0,61.8694,61.8916,61.8546,61.8768,46200.0
2013-11-01 15:35:00,83.61,83.66,83.56,83.57,54100.0,61.8768,61.9139,61.8398,61.8472,54100.0
2013-11-01 15:40:00,83.57,83.64,83.57,83.64,53900.0,61.8472,61.899,61.8472,61.899,53900.0
2013-11-01 15:45:00,83.65,83.73,83.64,83.73,133800.0,61.9065,61.9657,61.899,61.9657,133800.0
2013-11-01 15:50:00,83.73,83.74,83.68,83.72,143000.0,61.9657,61.9731,61.9287,61.9583,143000.0
2013-11-01 15:55:00,83.73,83.8,83.6,83.63,507700.0,61.9657,62.0175,61.8694,61.8916,507700.0
2013-11-04 09:30:00,83.81,83.99,83.76,83.8,121300.0,62.0249,62.1581,61.9879,62.0175,121300.0
2013-11-04 09:35:00,83.82,83.87,83.63,83.69,36800.0,62.0323,62.0693,61.8916,61.9361,36800.0
2013-11-04 09:40:00,83.71,83.87,83.71,83.84,32700.0,61.9509,62.0693,61.9509,62.0471,32700.0
2013-11-04 09:45:00,83.84,83.87,83.61,83.73,44600.0,62.0471,62.0693,61.8768,61.9657,44600.0
2013-11-04 09:50:00,83.72,83.76,83.67,83.73,40800.0,61.9583,61.9879,61.9213,61.9657,40800.0
2013-11-04 09:55:00,83.73,83.82,83.62,83.81,36400.0,61.9657,62.0323,61.8842,62.0249,36400.0
2013-11-04 10:00:00,83.79,83.87,83.74,83.87,48700.0,62.0101,62.0693,61.9731,62.0693,48700.0
2013-11-04 10:05:00,83.87,83.91,83.78,83.91,66300.0,62.0693,62.0989,62.0027,62.0989,66300.0
2013-11-04 10:10:00,83.91,83.94,83.77,83.77,43700.0,62.0989,62.1211,61.9953,61.9953,43700.0
2013-11-04 10:15:00,83.76,83.89,83.73,83.87,33300.0,61.9879,62.0841,61.9657,62.0693,33300.0
2013-11-04 10:20:00,83.87,83.89,83.78,83.83,24400.0,62.0693,62.0841,62.0027,62.0397,24400.0
2013-11-04 10:25:00,83.83,83.9,83.81,83.86,36800.0,62.0397,62.0915,62.0249,62.0619,36800.0
2013-11-04 10:30:00,83.87,83.88,83.75,83.76,25800.0,62.0693,62.0767,61.9805,61.9879,25800.0
2013-11-04 10:35:00,83.76,83.81,83.73,83.79,31300.0,61.9879,62.0249,61.9657,62.0101,31300.0
2013-11-04 10:40:00,83.79,83.81,83.74,83.79,25700.0,62.0101,62.0249,61.9731,62.0101,25700.0
2013-11-04 10:45:00,83.79,83.81,83.64,83.65,45400.0,62.0101,62.0249,61.899,61.9065,45400.0
2013-11-04 10:50:00,83.67,83.71,83.53,83.56,50300.0,61.9213,61.9509,61.8176,61.8398,50300.0
2013-11-04 10:55:00,83.56,83.65,83.5,83.51,39400.0,61.8398,61.9065,61.7954,61.8028,39400.0
2013-11-04 11:00:00,83.51,83.56,83.45,83.53,65800.0,61.8028,61.8398,61.7584,61.8176,65800.0
2013-11-04 11:05:00,83.53,83.57,83.49,83.51,35100.0,61.8176,61.8472,61.788,61.8028,35100.0
2013-11-04 11:10:00,83.52,83.63,83.5,83.6,49700.0,61.8102,61.8916,61.7954,61.8694,49700.0
2013-11-04 11:15:00,83.61,83.78,83.59,83.75,42600.0,61.8768,62.0027,61.862,61.9805,42600.0
2013-11-04 11:20:00,83.74,83.76,83.66,83.67,25600.0,61.9731,61.9879,61.9139,61.9213,25600.0
2013-11-04 11:25:00,83.66,83.73,83.66,83.68,14700.0,61.9139,61.9657,61.9139,61.9287,14700.0
2013-11-04 11:30:00,83.68,83.7,83.62,83.66,23000.0,61.9287,61.9435,61.8842,61.9139,23000.0
2013-11-04 11:35:00,83.66,83.7,83.63,83.64,28800.0,61.9139,61.9435,61.8916,61.899,28800.0
2013-11-04 11:40:00,83.65,83.66,83.5,83.52,120900.0,61.9065,61.9139,61.7954,61.8102,120900.0
2013-11-04 11:45:00,83.52,83.55,83.49,83.55,32900.0,61.8102,61.8324,61.788,61.8324,32900.0
2013-11-04 11:50:00,83.56,83.57,83.51,83.55,15500.0,61.8398,61.8472,61.8028,61.8324,15500.0
2013-11-04 11:55:00,83.54,83.57,83.5,83.51,19900.0,61.825,61.8472,61.7954,61.8028,19900.0
2013-11-04 12:00:00,83.52,83.54,83.5,83.5,9800.0,61.8102,61.825,61.7954,61.7954,9800.0
2013-11-04 12:05:00,83.5,83.56,83.5,83.56,26700.0,61.7954,61.8398,61.7954,61.8398,26700.0
2013-11-04 12:10:00,83.55,83.59,83.54,83.56,19000.0,61.8324,61.862,61.825,61.8398,19000.0
2013-11-04 12:15:00,83.55,83.58,83.51,83.57,53100.0,61.8324,61.8546,61.8028,61.8472,53100.0
2013-11-04 12:20:00,83.56,83.62,83.55,83.6,35500.0,61.8398,61.8842,61.8324,61.8694,35500.0
2013-11-04 12:25:00,83.59,83.61,83.52,83.52,32400.0,61.862,61.8768,61.8102,61.8102,32400.0
2013-11-04 12:30:00,83.53,83.53,83.48,83.51,28100.0,61.8176,61.8176,61.7806,61.8028,28100.0
2013-11-04 12:35:00,83.52,83.55,83.48,83.54,25500.0,61.8102,61.8324,61.7806,61.825,25500.0
2013-11-04 12:40:00,83.55,83.61,83.54,83.54,15700.0,61.8324,61.8768,61.825,61.825,15700.0
2013-11-04 12:45:00,83.56,83.57,83.51,83.54,18000.0,61.8398,61.8472,61.8028,61.825,18000.0
2013-11-04 12:50:00,83.54,83.56,83.51,83.53,8600.0,61.825,61.8398,61.8028,61.8176,8600.0
2013-11-04 12:55:00,83.54,83.57,83.52,83.52,13700.0,61.825,61.8472,61.8102,61.8102,13700.0
2013-11-04 13:00:00,83.53,83.57,83.52,83.52,19800.0,61.8176,61.8472,61.8102,61.8102,19800.0
2013-11-04 13:05:00,83.52,83.58,83.52,83.53,11700.0,61.8102,61.8546,61.8102,61.8176,11700.0
2013-11-04 13:10:00,83.54,83.54,83.5,83.51,17500.0,61.825,61.825,61.7954,61.8028,17500.0
2013-11-04 13:15:00,83.52,83.6,83.51,83.6,70600.0,61.8102,61.8694,61.8028,61.8694,70600.0
2013-11-04 13:20:00,83.6,83.66,83.59,83.66,52300.0,61.8694,61.9139,61.862,61.9139,52300.0
2013-11-04 13:25:00,83.66,83.73,83.65,83.67,43700.0,61.9139,61.9657,61.9065,61.9213,43700.0
2013-11-04 13:30:00,83.66,83.7,83.65,83.68,24000.0,61.9139,61.9435,61.9065,61.9287,24000.0
2013-11-04 13:35:00,83.68,83.72,83.68,83.68,16500.0,61.9287,61.9583,61.9287,61.9287,16500.0
2013-11-04 13:40:00,83.7,83.78,83.68,83.76,32700.0,61.9435,62.0027,61.9287,61.9879,32700.0
2013-11-04 13:45:00,83.77,83.81,83.74,83.81,37300.0,61.9953,62.0249,61.9731,62.0249,37300.0
2013-11-04 13:50:00,83.8,83.81,83.78,83.8,14600.0,62.0175,62.0249,62.0027,62.0175,14600.0
2013-11-04 13:55:00,83.8,83.81,83.76,83.77,18600.0,62.0175,62.0249,61.9879,61.9953,18600.0
2013-11-04 14:00:00,83.77,83.79,83.76,83.79,32100.0,61.9953,62.0101,61.9879,62.0101,32100.0
2013-11-04 14:05:00,83.8,83.82,83.77,83.79,66700.0,62.0175,62.0323,61.9953,62.0101,66700.0
2013-11-04 14:10:00,83.8,83.83,83.79,83.81,40700.0,62.0175,62.0397,62.0101,62.0249,40700.0
2013-11-04 14:15:00,83.82,83.85,83.8,83.84,32800.0,62.0323,62.0545,62.0175,62.0471,32800.0
2013-11-04 14:20:00,83.83,83.9,83.83,83.89,36300.0,62.0397,62.0915,62.0397,62.0841,36300.0
2013-11-04 14:25:00,83.89,83.9,83.86,83.88,34700.0,62.0841,62.0915,62.0619,62.0767,34700.0
2013-11-04 14:30:00,83.87,83.89,83.82,83.85,28300.0,62.0693,62.0841,62.0323,62.0545,28300.0
2013-11-04 14:35:00,83.85,83.86,83.81,83.83,18900.0,62.0545,62.0619,62.0249,62.0397,18900.0
2013-11-04 14:40:00,83.82,83.89,83.82,83.87,39200.0,62.0323,62.0841,62.0323,62.0693,39200.0
2013-11-04 14:45:00,83.87,83.9,83.86,83.88,20100.0,62.0693,62.0915,62.0619,62.0767,20100.0
2013-11-04 14:50:00,83.87,83.95,83.87,83.9,46000.0,62.0693,62.1285,62.0693,62.0915,46000.0
2013-11-04 14:55:00,83.91,83.94,83.9,83.91,38600.0,62.0989,62.1211,62.0915,62.0989,38600.0
2013-11-04 15:00:00,83.91,83.92,83.87,83.91,32100.0,62.0989,62.1063,62.0693,62.0989,32100.0
2013-11-04 15:05:00,83.91,83.92,83.86,83.88,45500.0,62.0989,62.1063,62.0619,62.0767,45500.0
2013-11-04 15:10:00,83.87,83.89,83.85,83.86,50900.0,62.0693,62.0841,62.0545,62.0619,50900.0
2013-11-04 15:15:00,83.87,83.88,83.82,83.88,22600.0,62.0693,62.0767,62.0323,62.0767,22600.0
2013-11-04 15:20:00,83.87,83.88,83.84,83.84,34400.0,62.0693,62.0767,62.0471,62.0471,34400.0
2013-11-04 15:25:00,83.83,83.85,83.81,83.82,117900.0,62.0397,62.0545,62.0249,62.0323,117900.0
2013-11-04 15:30:00,83.82,83.83,83.81,83.83,122200.0,62.0323,62.0397,62.0249,62.0397,122200.0
2013-11-04 15:35:00,83.83,83.88,83.82,83.85,72300.0,62.0397,62.0767,62.0323,62.0545,72300.0
2013-11-04 15:40:00,83.85,83.9,83.85,83.88,69000.0,62.0545,62.0915,62.0545,62.0767,69000.0
2013-11-04 15:45:00,83.89,83.9,83.83,83.89,89100.0,62.0841,62.0915,62.0397,62.0841,89100.0
2013-11-04 15:50:00,83.89,83.94,83.86,83.87,119100.0,62.0841,62.1211,62.0619,62.0693,119100.0
2013-11-04 15:55:00,83.86,83.95,83.84,83.9,218100.0,62.0619,62.1285,62.0471,62.0915,218100.0
2013-11-05 09:30:00,83.61,83.77,83.5,83.65,102800.0,61.8768,61.9953,61.7954,61.9065,102800.0
2013-11-05 09:35:00,83.65,83.7,83.52,83.55,38700.0,61.9065,61.9435,61.8102,61.8324,38700.0
2013-11-05 09:40:00,83.58,83.71,83.52,83.69,39500.0,61.8546,61.9509,61.8102,61.9361,39500.0
2013-11-05 09:45:00,83.64,83.71,83.5,83.51,54200.0,61.899,61.9509,61.7954,61.8028,54200.0
2013-11-05 09:50:00,83.5,83.55,83.46,83.51,91200.0,61.7954,61.8324,61.7658,61.8028,91200.0
2013-11-05 09:55:00,83.5,83.51,83.41,83.44,83100.0,61.7954,61.8028,61.7288,61.751,83100.0
2013-11-05 10:00:00,83.46,83.57,83.37,83.5,96400.0,61.7658,61.8472,61.6992,61.7954,96400.0
2013-11-05 10:05:00,83.5,83.55,83.36,83.44,35000.0,61.7954,61.8324,61.6918,61.751,35000.0
2013-11-05 10:10:00,83.44,83.53,83.44,83.48,40400.0,61.751,61.8176,61.751,61.7806,40400.0
2013-11-05 10:15:00,83.5,83.55,83.44,83.52,86200.0,61.7954,61.8324,61.751,61.8102,86200.0
2013-11-05 10:20:00,83.52,83.55,83.5,83.55,34300.0,61.8102,61.8324,61.7954,61.8324,34300.0
2013-11-05 10:25:00,83.54,83.66,83.5,83.63,37000.0,61.825,61.9139,61.7954,61.8916,37000.0
2013-11-05 10:30:00,83.63,83.7,83.58,83.68,33300.0,61.8916,61.9435,61.8546,61.9287,33300.0
2013-11-05 10:35:00,83.69,83.7,83.58,83.6,52600.0,61.9361,61.9435,61.8546,61.8694,52600.0
2013-11-05 10:40:00,83.61,83.69,83.5,83.53,48900.0,61.8768,61.9361,61.7954,61.8176,48900.0
2013-11-05 10:45:00,83.53,83.54,83.5,83.52,40800.0,61.8176,61.825,61.7954,61.8102,40800.0
2013-11-05 10:50:00,83.54,83.58,83.5,83.56,47000.0,61.825,61.8546,61.7954,61.8398,47000.0
2013-11-05 10:55:00,83.56,83.59,83.46,83.47,23000.0,61.8398,61.862,61.7658,61.7732,23000.0
2013-11-05 11:00:00,83.47,83.59,83.47,83.54,51600.0,61.7732,61.862,61.7732,61.825,51600.0
2013-11-05 11:05:00,83.53,83.54,83.47,83.47,33100.0,61.8176,61.825,61.7732,61.7732,33100.0
2013-11-05 11:10:00,83.47,83.52,83.47,83.49,60400.0,61.7732,61.8102,61.7732,61.788,60400.0
2013-11-05 11:15:00,83.49,83.53,83.47,83.47,27500.0,61.788,61.8176,61.7732,61.7732,27500.0
2013-11-05 11:20:00,83.48,83.58,83.47,83.57,53700.0,61.7806,61.8546,61.7732,61.8472,53700.0
2013-11-05 11:25:00,83.55,83.56,83.5,83.51,15000.0,61.8324,61.8398,61.7954,61.8028,15000.0
2013-11-05 11:30:00,83.52,83.62,83.5,83.61,29100.0,61.8102,61.8842,61.7954,61.8768,29100.0
2013-11-05 11:35:00,83.62,83.69,83.62,83.66,40200.0,61.8842,61.9361,61.8842,61.9139,40200.0
2013-11-05 11:40:00,83.66,83.7,83.61,83.69,20700.0,61.9139,61.9435,61.8768,61.9361,20700.0
2013-11-05 11:45:00,83.7,83.71,83.62,83.65,44100.0,61.9435,61.9509,61.8842,61.9065,44100.0
2013-11-05 11:50:00,83.66,83.83,83.65,83.8,65600.0,61.9139,62.0397,61.9065,62.0175,65600.0
2013-11-05 11:55:00,83.8,83.84,83.74,83.75,24500.0,62.0175,62.0471,61.9731,61.9805,24500.0
2013-11-05 12:00:00,83.74,83.84,83.73,83.82,44600.0,61.9731,62.0471,61.9657,62.0323,44600.0
2013-11-05 12:05:00,83.82,83.83,83.76,83.8,24900.0,62.0323,62.0397,61.9879,62.0175,24900.0
2013-11-05 12:10:00,83.79,83.88,83.79,83.85,31700.0,62.0101,62.0767,62.0101,62.0545,31700.0
2013-11-05 12:15:00,83.85,83.89,83.78,83.78,60700.0,62.0545,62.0841,62.0027,62.0027,60700.0
2013-11-05 12:20:00,83.78,83.93,83.75,83.92,103800.0,62.0027,62.1137,61.9805,62.1063,103800.0
2013-11-05 12:25:00,83.91,83.96,83.89,83.94,28000.0,62.0989,62.1359,62.0841,62.1211,28000.0
2013-11-05 12:30:00,83.94,83.94,83.87,83.88,19100.0,62.1211,62.1211,62.0693,62.0767,19100.0
2013-11-05 12:35:00,83.87,83.87,83.78,83.81,30800.0,62.0693,62.0693,62.0027,62.0249,30800.0
2013-11-05 12:40:00,83.81,83.81,83.75,83.75,14100.0,62.0249,62.0249,61.9805,61.9805,14100.0
2013-11-05 12:45:00,83.75,83.76,83.68,83.7,21300.0,61.9805,61.9879,61.9287,61.9435,21300.0
2013-11-05 12:50:00,83.71,83.73,83.68,83.68,15300.0,61.9509,61.9657,61.9287,61.9287,15300.0
2013-11-05 12:55:00,83.68,83.7,83.66,83.69,17500.0,61.9287,61.9435,61.9139,61.9361,17500.0
2013-11-05 13:00:00,83.7,83.77,83.7,83.75,20200.0,61.9435,61.9953,61.9435,61.9805,20200.0
2013-11-05 13:05:00,83.75,83.78,83.75,83.75,12600.0,61.9805,62.0027,61.9805,61.9805,12600.0
2013-11-05 13:10:00,83.76,83.8,83.73,83.8,72500.0,61.9879,62.0175,61.9657,62.0175,72500.0
2013-11-05 13:15:00,83.79,83.83,83.77,83.83,32200.0,62.0101,62.0397,61.9953,62.0397,32200.0
2013-11-05 13:20:00,83.83,83.89,83.82,83.87,16600.0,62.0397,62.0841,62.0323,62.0693,16600.0
2013-11-05 13:25:00,83.87,83.87,83.82,83.82,15300.0,62.0693,62.0693,62.0323,62.0323,15300.0
2013-11-05 13:30:00,83.82,83.84,83.79,83.81,14700.0,62.0323,62.0471,62.0101,62.0249,14700.0
2013-11-05 13:35:00,83.82,83.86,83.78,83.78,29400.0,62.0323,62.0619,62.0027,62.0027,29400.0
2013-11-05 13:40:00,83.78,83.81,83.77,83.78,22300.0,62.0027,62.0249,61.9953,62.0027,22300.0
2013-11-05 13:45:00,83.76,83.8,83.76,83.78,12000.0,61.9879,62.0175,61.9879,62.0027,12000.0
2013-11-05 13:50:00,83.77,83.77,83.66,83.66,26400.0,61.9953,61.9953,61.9139,61.9139,26400.0
2013-11-05 13:55:00,83.65,83.69,83.63,83.65,20100.0,61.9065,61.9361,61.8916,61.9065,20100.0
2013-11-05 14:00:00,83.65,83.84,83.65,83.84,38600.0,61.9065,62.0471,61.9065,62.0471,38600.0
2013-11-05 14:05:00,83.83,83.85,83.79,83.82,24800.0,62.0397,62.0545,62.0101,62.0323,24800.0
2013-11-05 14:10:00,83.83,83.91,83.83,83.91,28200.0,62.0397,62.0989,62.0397,62.0989,28200.0
2013-11-05 14:15:00,83.9,83.95,83.89,83.93,36000.0,62.0915,62.1285,62.0841,62.1137,36000.0
2013-11-05 14:20:00,83.92,83.99,83.92,83.99,53300.0,62.1063,62.1581,62.1063,62.1581,53300.0
2013-11-05 14:25:00,84.0,84.01,83.97,84.01,46600.0,62.1655,62.1729,62.1433,62.1729,46600.0
2013-11-05 14:30:00,84.02,84.06,83.99,84.02,70000.0,62.1803,62.2099,62.1581,62.1803,70000.0
2013-11-05 14:35:00,84.03,84.07,84.0,84.04,59000.0,62.1877,62.2173,62.1655,62.1951,59000.0
2013-11-05 14:40:00,84.03,84.16,84.03,84.14,81200.0,62.1877,62.2839,62.1877,62.2691,81200.0
2013-11-05 14:45:00,84.14,84.16,84.05,84.08,41800.0,62.2691,62.2839,62.2025,62.2247,41800.0
2013-11-05 14:50:00,84.07,84.13,84.07,84.11,27500.0,62.2173,62.2617,62.2173,62.2469,27500.0
2013-11-05 14:55:00,84.11,84.12,84.07,84.09,27900.0,62.2469,62.2543,62.2173,62.2321,27900.0
2013-11-05 15:00:00,84.08,84.14,84.07,84.14,56200.0,62.2247,62.2691,62.2173,62.2691,56200.0
2013-11-05 15:05:00,84.14,84.17,84.13,84.14,150500.0,62.2691,62.2913,62.2617,62.2691,150500.0
2013-11-05 15:10:00,84.15,84.19,84.09,84.1,56800.0,62.2765,62.3061,62.2321,62.2395,56800.0
2013-11-05 15:15:00,84.1,84.17,84.08,84.1,61200.0,62.2395,62.2913,62.2247,62.2395,61200.0
2013-11-05 15:20:00,84.09,84.12,83.97,83.98,98600.0,62.2321,62.2543,62.1433,62.1507,98600.0
2013-11-05 15:25:00,84.0,84.08,84.0,84.06,76800.0,62.1655,62.2247,62.1655,62.2099,76800.0
2013-11-05 15:30:00,84.09,84.09,83.99,84.0,65500.0,62.2321,62.2321,62.1581,62.1655,65500.0
2013-11-05 15:35:00,84.0,84.01,83.92,83.97,48300.0,62.1655,62.1729,62.1063,62.1433,48300.0
2013-11-05 15:40:00,83.97,84.0,83.93,83.97,64000.0,62.1433,62.1655,62.1137,62.1433,64000.0
2013-11-05 15:45:00,83.98,84.01,83.96,83.97,75200.0,62.1507,62.1729,62.1359,62.1433,75200.0
2013-11-05 15:50:00,83.97,84.0,83.93,83.95,73100.0,62.1433,62.1655,62.1137,62.1285,73100.0
2013-11-05 15:55:00,83.95,84.06,83.9,84.06,267300.0,62.1285,62.2099,62.0915,62.2099,267300.0
2013-11-06 09:30:00,84.22,84.33,84.15,84.2,113900.0,62.3283,62.4097,62.2765,62.3135,113900.0
2013-11-06 09:35:00,84.17,84.24,84.05,84.2,75700.0,62.2913,62.3431,62.2025,62.3135,75700.0
2013-11-06 09:40:00,84.19,84.2,83.97,83.99,50500.0,62.3061,62.3135,62.1433,62.1581,50500.0
2013-11-06 09:45:00,84.02,84.1,83.91,83.98,109300.0,62.1803,62.2395,62.0989,62.1507,109300.0
2013-11-06 09:50:00,83.99,84.01,83.85,83.88,70700.0,62.1581,62.1729,62.0545,62.0767,70700.0
2013-11-06 09:55:00,83.9,84.11,83.9,84.02,79800.0,62.0915,62.2469,62.0915,62.1803,79800.0
2013-11-06 10:00:00,84.03,84.22,84.03,84.2,53500.0,62.1877,62.3283,62.1877,62.3135,53500.0
2013-11-06 10:05:00,84.19,84.3,84.1,84.24,83900.0,62.3061,62.3875,62.2395,62.3431,83900.0
2013-11-06 10:10:00,84.23,84.3,84.23,84.29,56000.0,62.3357,62.3875,62.3357,62.3801,56000.0
2013-11-06 10:15:00,84.29,84.29,84.2,84.2,52500.0,62.3801,62.3801,62.3135,62.3135,52500.0
2013-11-06 10:20:00,84.2,84.24,84.15,84.2,33100.0,62.3135,62.3431,62.2765,62.3135,33100.0
2013-11-06 10:25:00,84.19,84.24,84.15,84.22,40100.0,62.3061,62.3431,62.2765,62.3283,40100.0
2013-11-06 10:30:00,84.22,84.3,84.15,84.25,93500.0,62.3283,62.3875,62.2765,62.3505,93500.0
2013-11-06 10:35:00,84.25,84.35,84.22,84.3,54800.0,62.3505,62.4245,62.3283,62.3875,54800.0
2013-11-06 10:40:00,84.3,84.36,84.29,84.32,58500.0,62.3875,62.4319,62.3801,62.4023,58500.0
2013-11-06 10:45:00,84.33,84.35,84.27,84.29,37900.0,62.4097,62.4245,62.3653,62.3801,37900.0
2013-11-06 10:50:00,84.29,84.35,84.15,84.16,51200.0,62.3801,62.4245,62.2765,62.2839,51200.0
2013-11-06 10:55:00,84.17,84.22,84.08,84.1,63800.0,62.2913,62.3283,62.2247,62.2395,63800.0
2013-11-06 11:00:00,84.08,84.09,83.97,84.03,47300.0,62.2247,62.2321,62.1433,62.1877,47300.0
2013-11-06 11:05:00,84.03,84.1,84.02,84.02,58000.0,62.1877,62.2395,62.1803,62.1803,58000.0
2013-11-06 11:10:00,84.02,84.12,84.02,84.12,29800.0,62.1803,62.2543,62.1803,62.2543,29800.0
2013-11-06 11:15:00,84.12,84.12,84.03,84.05,40900.0,62.2543,62.2543,62.1877,62.2025,40900.0
2013-11-06 11:20:00,84.05,84.11,84.05,84.1,30400.0,62.2025,62.2469,62.2025,62.2395,30400.0
2013-11-06 11:25:00,84.11,84.15,84.06,84.15,27700.0,62.2469,62.2765,62.2099,62.2765,27700.0
2013-11-06 11:30:00,84.13,84.18,84.09,84.18,56200.0,62.2617,62.2987,62.2321,62.2987,56200.0
2013-11-06 11:35:00,84.18,84.19,84.06,84.1,48500.0,62.2987,62.3061,62.2099,62.2395,48500.0
2013-11-06 11:40:00,84.09,84.1,84.02,84.06,24100.0,62.2321,62.2395,62.1803,62.2099,24100.0
2013-11-06 11:45:00,84.06,84.08,84.03,84.05,51800.0,62.2099,62.2247,62.1877,62.2025,51800.0
2013-11-06 11:50:00,84.07,84.09,83.98,83.99,51800.0,62.2173,62.2321,62.1507,62.1581,51800.0
2013-11-06 11:55:00,83.99,84.01,83.89,83.93,74600.0,62.1581,62.1729,62.0841,62.1137,74600.0
2013-11-06 12:00:00,83.93,84.04,83.92,84.04,17500.0,62.1137,62.1951,62.1063,62.1951,17500.0
2013-11-06 12:05:00,84.02,84.04,83.98,84.0,19200.0,62.1803,62.1951,62.1507,62.1655,19200.0
2013-11-06 12:10:00,84.0,84.02,83.94,83.98,24500.0,62.1655,62.1803,62.1211,62.1507,24500.0
2013-11-06 12:15:00,83.98,83.98,83.92,83.94,27100.0,62.1507,62.1507,62.1063,62.1211,27100.0
2013-11-06 12:20:00,83.94,84.0,83.92,83.93,12700.0,62.1211,62.1655,62.1063,62.1137,12700.0
2013-11-06 12:25:00,83.93,84.02,83.93,84.01,9800.0,62.1137,62.1803,62.1137,62.1729,9800.0
2013-11-06 12:30:00,84.02,84.07,83.99,84.07,15600.0,62.1803,62.2173,62.1581,62.2173,15600.0
2013-11-06 12:35:00,84.07,84.16,84.04,84.05,30100.0,62.2173,62.2839,62.1951,62.2025,30100.0
2013-11-06 12:40:00,84.05,84.09,84.02,84.06,41200.0,62.2025,62.2321,62.1803,62.2099,41200.0
2013-11-06 12:45:00,84.07,84.15,84.05,84.09,49600.0,62.2173,62.2765,62.2025,62.2321,49600.0
2013-11-06 12:50:00,84.1,84.14,84.08,84.09,23000.0,62.2395,62.2691,62.2247,62.2321,23000.0
2013-11-06 12:55:00,84.1,84.14,84.02,84.02,35000.0,62.2395,62.2691,62.1803,62.1803,35000.0
2013-11-06 13:00:00,84.02,84.05,83.98,83.98,23100.0,62.1803,62.2025,62.1507,62.1507,23100.0
2013-11-06 13:05:00,83.99,84.05,83.97,84.03,15100.0,62.1581,62.2025,62.1433,62.1877,15100.0
2013-11-06 13:10:00,84.03,84.04,83.99,84.04,18900.0,62.1877,62.1951,62.1581,62.1951,18900.0
2013-11-06 13:15:00,84.03,84.03,83.97,83.98,14300.0,62.1877,62.1877,62.1433,62.1507,14300.0
2013-11-06 13:20:00,83.97,84.0,83.94,83.97,24200.0,62.1433,62.1655,62.1211,62.1433,24200.0
2013-11-06 13:25:00,83.97,84.08,83.97,84.06,32100.0,62.1433,62.2247,62.1433,62.2099,32100.0
2013-11-06 13:30:00,84.07,84.07,84.01,84.02,18300.0,62.2173,62.2173,62.1729,62.1803,18300.0
2013-11-06 13:35:00,84.02,84.02,83.95,84.0,16400.0,62.1803,62.1803,62.1285,62.1655,16400.0
2013-11-06 13:40:00,84.01,84.07,84.01,84.03,21400.0,62.1729,62.2173,62.1729,62.1877,21400.0
2013-11-06 13:45:00,84.03,84.05,84.0,84.05,13700.0,62.1877,62.2025,62.1655,62.2025,13700.0
2013-11-06 13:50:00,84.05,84.06,84.0,84.0,15500.0,62.2025,62.2099,62.1655,62.1655,15500.0
2013-11-06 13:55:00,84.01,84.08,84.0,84.08,17800.0,62.1729,62.2247,62.1655,62.2247,17800.0
2013-11-06 14:00:00,84.07,84.11,84.06,84.09,23500.0,62.2173,62.2469,62.2099,62.2321,23500.0
2013-11-06 14:05:00,84.09,84.11,84.06,84.08,33700.0,62.2321,62.2469,62.2099,62.2247,33700.0
2013-11-06 14:10:00,84.09,84.23,84.09,84.2,62600.0,62.2321,62.3357,62.2321,62.3135,62600.0
2013-11-06 14:15:00,84.2,84.23,84.18,84.2,23600.0,62.3135,62.3357,62.2987,62.3135,23600.0
2013-11-06 14:20:00,84.2,84.21,84.08,84.08,28100.0,62.3135,62.3209,62.2247,62.2247,28100.0
2013-11-06 14:25:00,84.09,84.12,84.07,84.11,36000.0,62.2321,62.2543,62.2173,62.2469,36000.0
2013-11-06 14:30:00,84.11,84.24,84.08,84.2,35900.0,62.2469,62.3431,62.2247,62.3135,35900.0
2013-11-06 14:35:00,84.2,84.23,84.2,84.22,13300.0,62.3135,62.3357,62.3135,62.3283,13300.0
2013-11-06 14:40:00,84.2,84.23,84.16,84.23,23200.0,62.3135,62.3357,62.2839,62.3357,23200.0
2013-11-06 14:45:00,84.23,84.26,84.18,84.26,35500.0,62.3357,62.3579,62.2987,62.3579,35500.0
2013-11-06 14:50:00,84.26,84.29,84.22,84.25,19600.0,62.3579,62.3801,62.3283,62.3505,19600.0
2013-11-06 14:55:00,84.24,84.25,84.22,84.23,25200.0,62.3431,62.3505,62.3283,62.3357,25200.0
2013-11-06 15:00:00,84.23,84.24,84.2,84.21,23700.0,62.3357,62.3431,62.3135,62.3209,23700.0
2013-11-06 15:05:00,84.21,84.26,84.21,84.25,25000.0,62.3209,62.3579,62.3209,62.3505,25000.0
2013-11-06 15:10:00,84.25,84.26,84.21,84.25,21700.0,62.3505,62.3579,62.3209,62.3505,21700.0
2013-11-06 15:15:00,84.25,84.26,84.21,84.24,32300.0,62.3505,62.3579,62.3209,62.3431,32300.0
2013-11-06 15:20:00,84.24,84.28,84.23,84.27,30700.0,62.3431,62.3727,62.3357,62.3653,30700.0
2013-11-06 15:25:00,84.26,84.28,84.18,84.19,26900.0,62.3579,62.3727,62.2987,62.3061,26900.0
2013-11-06 15:30:00,84.19,84.2,84.15,84.19,41200.0,62.3061,62.3135,62.2765,62.3061,41200.0
2013-11-06 15:35:00,84.19,84.2,84.13,84.18,47000.0,62.3061,62.3135,62.2617,62.2987,47000.0
2013-11-06 15:40:00,84.18,84.2,84.16,84.2,63900.0,62.2987,62.3135,62.2839,62.3135,63900.0
2013-11-06 15:45:00,84.19,84.22,84.13,84.15,75600.0,62.3061,62.3283,62.2617,62.2765,75600.0
2013-11-06 15:50:00,84.16,84.19,84.14,84.18,91100.0,62.2839,62.3061,62.2691,62.2987,91100.0
2013-11-06 15:55:00,84.18,84.23,84.13,84.22,198700.0,62.2987,62.3357,62.2617,62.3283,198700.0
2013-11-07 09:30:00,83.95,84.2,83.75,83.88,228800.0,62.1285,62.3135,61.9805,62.0767,228800.0
2013-11-07 09:35:00,83.91,84.12,83.78,83.86,68900.0,62.0989,62.2543,62.0027,62.0619,68900.0
2013-11-07 09:40:00,83.89,84.0,83.87,83.93,60800.0,62.0841,62.1655,62.0693,62.1137,60800.0
2013-11-07 09:45:00,83.93,84.37,83.92,84.17,150900.0,62.1137,62.4393,62.1063,62.2913,150900.0
2013-11-07 09:50:00,84.23,84.34,84.16,84.29,94800.0,62.3357,62.4171,62.2839,62.3801,94800.0
2013-11-07 09:55:00,84.27,84.38,84.22,84.28,80300.0,62.3653,62.4467,62.3283,62.3727,80300.0
2013-11-07 10:00:00,84.29,84.43,84.23,84.33,57400.0,62.3801,62.4837,62.3357,62.4097,57400.0
2013-11-07 10:05:00,84.32,84.41,84.29,84.41,71300.0,62.4023,62.4689,62.3801,62.4689,71300.0
2013-11-07 10:10:00,84.4,84.41,84.24,84.29,74200.0,62.4615,62.4689,62.3431,62.3801,74200.0
2013-11-07 10:15:00,84.29,84.29,84.04,84.05,96800.0,62.3801,62.3801,62.1951,62.2025,96800.0
2013-11-07 10:20:00,84.05,84.22,84.03,84.17,63100.0,62.2025,62.3283,62.1877,62.2913,63100.0
2013-11-07 10:25:00,84.14,84.24,84.07,84.18,61300.0,62.2691,62.3431,62.2173,62.2987,61300.0
2013-11-07 10:30:00,84.17,84.17,83.96,84.0,50600.0,62.2913,62.2913,62.1359,62.1655,50600.0
2013-11-07 10:35:00,84.0,84.09,83.98,84.03,48600.0,62.1655,62.2321,62.1507,62.1877,48600.0
2013-11-07 10:40:00,84.03,84.19,84.01,84.08,55100.0,62.1877,62.3061,62.1729,62.2247,55100.0
2013-11-07 10:45:00,84.09,84.18,84.01,84.06,71900.0,62.2321,62.2987,62.1729,62.2099,71900.0
2013-11-07 10:50:00,84.07,84.14,84.02,84.11,56600.0,62.2173,62.2691,62.1803,62.2469,56600.0
2013-11-07 10:55:00,84.12,84.13,83.94,83.96,63400.0,62.2543,62.2617,62.1211,62.1359,63400.0
2013-11-07 11:00:00,83.98,83.99,83.87,83.91,53700.0,62.1507,62.1581,62.0693,62.0989,53700.0
2013-11-07 11:05:00,83.93,84.04,83.91,83.91,47700.0,62.1137,62.1951,62.0989,62.0989,47700.0
2013-11-07 11:10:00,83.9,83.99,83.87,83.87,50500.0,62.0915,62.1581,62.0693,62.0693,50500.0
2013-11-07 11:15:00,83.88,83.88,83.72,83.75,68000.0,62.0767,62.0767,61.9583,61.9805,68000.0
2013-11-07 11:20:00,83.75,83.85,83.71,83.78,49100.0,61.9805,62.0545,61.9509,62.0027,49100.0
2013-11-07 11:25:00,83.79,83.85,83.74,83.83,53600.0,62.0101,62.0545,61.9731,62.0397,53600.0
2013-11-07 11:30:00,83.85,83.98,83.8,83.95,88600.0,62.0545,62.1507,62.0175,62.1285,88600.0
2013-11-07 11:35:00,83.97,83.98,83.89,83.96,49200.0,62.1433,62.1507,62.0841,62.1359,49200.0
2013-11-07 11:40:00,83.96,84.07,83.95,84.01,86900.0,62.1359,62.2173,62.1285,62.1729,86900.0
2013-11-07 11:45:00,84.02,84.04,83.93,84.01,45800.0,62.1803,62.1951,62.1137,62.1729,45800.0
2013-11-07 11:50:00,84.02,84.24,84.02,84.17,60300.0,62.1803,62.3431,62.1803,62.2913,60300.0
2013-11-07 11:55:00,84.17,84.2,84.13,84.13,21600.0,62.2913,62.3135,62.2617,62.2617,21600.0
2013-11-07 12:00:00,84.13,84.19,84.1,84.18,32800.0,62.2617,62.3061,62.2395,62.2987,32800.0
2013-11-07 12:05:00,84.18,84.26,84.17,84.23,26600.0,62.2987,62.3579,62.2913,62.3357,26600.0
2013-11-07 12:10:00,84.23,84.25,84.15,84.21,22300.0,62.3357,62.3505,62.2765,62.3209,22300.0
2013-11-07 12:15:00,84.22,84.22,84.1,84.15,21200.0,62.3283,62.3283,62.2395,62.2765,21200.0
2013-11-07 12:20:00,84.14,84.15,84.06,84.15,24300.0,62.2691,62.2765,62.2099,62.2765,24300.0
2013-11-07 12:25:00,84.13,84.19,84.08,84.08,21800.0,62.2617,62.3061,62.2247,62.2247,21800.0
2013-11-07 12:30:00,84.08,84.11,84.0,84.03,62400.0,62.2247,62.2469,62.1655,62.1877,62400.0
2013-11-07 12:35:00,84.03,84.04,83.98,84.01,25200.0,62.1877,62.1951,62.1507,62.1729,25200.0
2013-11-07 12:40:00,84.02,84.04,83.94,84.02,29000.0,62.1803,62.1951,62.1211,62.1803,29000.0
2013-11-07 12:45:00,84.03,84.05,83.98,83.98,36000.0,62.1877,62.2025,62.1507,62.1507,36000.0
2013-11-07 12:50:00,83.98,83.98,83.9,83.95,30000.0,62.1507,62.1507,62.0915,62.1285,30000.0
2013-11-07 12:55:00,83.95,84.05,83.95,83.99,23700.0,62.1285,62.2025,62.1285,62.1581,23700.0
2013-11-07 13:00:00,84.0,84.01,83.93,83.95,20500.0,62.1655,62.1729,62.1137,62.1285,20500.0
2013-11-07 13:05:00,83.93,83.95,83.86,83.91,27800.0,62.1137,62.1285,62.0619,62.0989,27800.0
2013-11-07 13:10:00,83.88,83.91,83.84,83.89,24700.0,62.0767,62.0989,62.0471,62.0841,24700.0
2013-11-07 13:15:00,83.88,83.94,83.88,83.94,44900.0,62.0767,62.1211,62.0767,62.1211,44900.0
2013-11-07 13:20:00,83.93,83.98,83.87,83.87,48500.0,62.1137,62.1507,62.0693,62.0693,48500.0
2013-11-07 13:25:00,83.87,83.95,83.87,83.94,58800.0,62.0693,62.1285,62.0693,62.1211,58800.0
2013-11-07 13:30:00,83.94,84.0,83.89,83.96,40000.0,62.1211,62.1655,62.0841,62.1359,40000.0
2013-11-07 13:35:00,83.96,84.0,83.88,83.96,35000.0,62.1359,62.1655,62.0767,62.1359,35000.0
2013-11-07 13:40:00,83.95,83.97,83.91,83.94,37600.0,62.1285,62.1433,62.0989,62.1211,37600.0
2013-11-07 13:45:00,83.93,83.94,83.83,83.83,44500.0,62.1137,62.1211,62.0397,62.0397,44500.0
2013-11-07 13:50:00,83.84,83.93,83.79,83.8,74600.0,62.0471,62.1137,62.0101,62.0175,74600.0
2013-11-07 13:55:00,83.78,83.85,83.78,83.84,25700.0,62.0027,62.0545,62.0027,62.0471,25700.0
2013-11-07 14:00:00,83.83,83.84,83.65,83.71,52400.0,62.0397,62.0471,61.9065,61.9509,52400.0
2013-11-07 14:05:00,83.71,83.75,83.66,83.67,53700.0,61.9509,61.9805,61.9139,61.9213,53700.0
2013-11-07 14:10:00,83.67,83.8,83.67,83.74,37800.0,61.9213,62.0175,61.9213,61.9731,37800.0
2013-11-07 14:15:00,83.74,83.82,83.73,83.8,54400.0,61.9731,62.0323,61.9657,62.0175,54400.0
2013-11-07 14:20:00,83.8,83.83,83.76,83.8,59900.0,62.0175,62.0397,61.9879,62.0175,59900.0
2013-11-07 14:25:00,83.81,83.85,83.78,83.78,25200.0,62.0249,62.0545,62.0027,62.0027,25200.0
2013-11-07 14:30:00,83.77,83.78,83.67,83.73,60200.0,61.9953,62.0027,61.9213,61.9657,60200.0
2013-11-07 14:35:00,83.73,83.79,83.7,83.77,36500.0,61.9657,62.0101,61.9435,61.9953,36500.0
2013-11-07 14:40:00,83.78,83.8,83.74,83.8,46900.0,62.0027,62.0175,61.9731,62.0175,46900.0
2013-11-07 14:45:00,83.78,83.86,83.77,83.84,43100.0,62.0027,62.0619,61.9953,62.0471,43100.0
2013-11-07 14:50:00,83.83,83.88,83.81,83.88,51400.0,62.0397,62.0767,62.0249,62.0767,51400.0
2013-11-07 14:55:00,83.89,83.89,83.77,83.77,55000.0,62.0841,62.0841,61.9953,61.9953,55000.0
2013-11-07 15:00:00,83.78,83.85,83.71,83.72,42600.0,62.0027,62.0545,61.9509,61.9583,42600.0
2013-11-07 15:05:00,83.73,83.76,83.58,83.6,84100.0,61.9657,61.9879,61.8546,61.8694,84100.0
2013-11-07 15:10:00,83.59,83.65,83.56,83.58,47500.0,61.862,61.9065,61.8398,61.8546,47500.0
2013-11-07 15:15:00,83.57,83.59,83.51,83.53,68500.0,61.8472,61.862,61.8028,61.8176,68500.0
2013-11-07 15:20:00,83.54,83.63,83.52,83.59,108400.0,61.825,61.8916,61.8102,61.862,108400.0
2013-11-07 15:25:00,83.59,83.66,83.53,83.54,81400.0,61.862,61.9139,61.8176,61.825,81400.0
2013-11-07 15:30:00,83.54,83.59,83.5,83.56,86600.0,61.825,61.862,61.7954,61.8398,86600.0
2013-11-07 15:35:00,83.56,83.59,83.5,83.58,139800.0,61.8398,61.862,61.7954,61.8546,139800.0
2013-11-07 15:40:00,83.58,83.63,83.55,83.57,87600.0,61.8546,61.8916,61.8324,61.8472,87600.0
2013-11-07 15:45:00,83.56,83.63,83.53,83.54,157600.0,61.8398,61.8916,61.8176,61.825,157600.0
2013-11-07 15:50:00,83.53,83.63,83.51,83.54,175100.0,61.8176,61.8916,61.8028,61.825,175100.0
2013-11-07 15:55:00,83.54,83.67,83.51,83.66,389600.0,61.825,61.9213,61.8028,61.9139,389600.0
2013-11-08 09:30:00,83.52,84.0,83.5,83.93,119800.0,61.8102,62.1655,61.7954,62.1137,119800.0
2013-11-08 09:35:00,83.94,84.03,83.69,83.8,60300.0,62.1211,62.1877,61.9361,62.0175,60300.0
2013-11-08 09:40:00,83.83,83.94,83.73,83.9,43900.0,62.0397,62.1211,61.9657,62.0915,43900.0
2013-11-08 09:45:00,83.91,83.99,83.77,83.94,39000.0,62.0989,62.1581,61.9953,62.1211,39000.0
2013-11-08 09:50:00,83.9,83.94,83.66,83.69,23800.0,62.0915,62.1211,61.9139,61.9361,23800.0
2013-11-08 09:55:00,83.71,83.81,83.6,83.68,37100.0,61.9509,62.0249,61.8694,61.9287,37100.0
2013-11-08 10:00:00,83.69,83.8,83.66,83.76,40900.0,61.9361,62.0175,61.9139,61.9879,40900.0
2013-11-08 10:05:00,83.76,83.79,83.59,83.74,36200.0,61.9879,62.0101,61.862,61.9731,36200.0
2013-11-08 10:10:00,83.73,83.74,83.62,83.7,33500.0,61.9657,61.9731,61.8842,61.9435,33500.0
2013-11-08 10:15:00,83.68,84.03,83.68,83.96,103400.0,61.9287,62.1877,61.9287,62.1359,103400.0
2013-11-08 10:20:00,83.95,83.98,83.91,83.95,198700.0,62.1285,62.1507,62.0989,62.1285,198700.0
2013-11-08 10:25:00,83.96,83.98,83.88,83.92,63600.0,62.1359,62.1507,62.0767,62.1063,63600.0
2013-11-08 10:30:00,83.92,84.02,83.89,83.99,54200.0,62.1063,62.1803,62.0841,62.1581,54200.0
2013-11-08 10:35:00,83.99,84.01,83.9,83.97,75100.0,62.1581,62.1729,62.0915,62.1433,75100.0
2013-11-08 10:40:00,83.96,83.98,83.86,83.91,63200.0,62.1359,62.1507,62.0619,62.0989,63200.0
2013-11-08 10:45:00,83.94,83.99,83.89,83.92,34500.0,62.1211,62.1581,62.0841,62.1063,34500.0
2013-11-08 10:50:00,83.92,83.96,83.9,83.96,46700.0,62.1063,62.1359,62.0915,62.1359,46700.0
2013-11-08 10:55:00,83.98,84.02,83.92,83.99,32500.0,62.1507,62.1803,62.1063,62.1581,32500.0
2013-11-08 11:00:00,84.0,84.03,83.97,83.99,70800.0,62.1655,62.1877,62.1433,62.1581,70800.0
2013-11-08 11:05:00,83.98,83.98,83.92,83.96,45200.0,62.1507,62.1507,62.1063,62.1359,45200.0
2013-11-08 11:10:00,83.96,84.01,83.94,84.01,50600.0,62.1359,62.1729,62.1211,62.1729,50600.0
2013-11-08 11:15:00,83.99,84.02,83.94,83.98,24400.0,62.1581,62.1803,62.1211,62.1507,24400.0
2013-11-08 11:20:00,83.98,83.99,83.92,83.97,26400.0,62.1507,62.1581,62.1063,62.1433,26400.0
2013-11-08 11:25:00,83.96,83.97,83.91,83.93,33600.0,62.1359,62.1433,62.0989,62.1137,33600.0
2013-11-08 11:30:00,83.94,83.94,83.82,83.88,46900.0,62.1211,62.1211,62.0323,62.0767,46900.0
2013-11-08 11:35:00,83.88,83.95,83.85,83.9,62600.0,62.0767,62.1285,62.0545,62.0915,62600.0
2013-11-08 11:40:00,83.91,83.93,83.86,83.9,27400.0,62.0989,62.1137,62.0619,62.0915,27400.0
2013-11-08 11:45:00,83.9,83.92,83.87,83.91,8000.0,62.0915,62.1063,62.0693,62.0989,8000.0
2013-11-08 11:50:00,83.89,84.0,83.88,83.98,31900.0,62.0841,62.1655,62.0767,62.1507,31900.0
2013-11-08 11:55:00,83.97,84.08,83.96,84.02,59600.0,62.1433,62.2247,62.1359,62.1803,59600.0
2013-11-08 12:00:00,84.03,84.15,84.02,84.07,51600.0,62.1877,62.2765,62.1803,62.2173,51600.0
2013-11-08 12:05:00,84.07,84.17,84.07,84.14,57900.0,62.2173,62.2913,62.2173,62.2691,57900.0
2013-11-08 12:10:00,84.15,84.32,84.15,84.31,88600.0,62.2765,62.4023,62.2765,62.3949,88600.0
2013-11-08 12:15:00,84.31,84.31,84.25,84.26,25800.0,62.3949,62.3949,62.3505,62.3579,25800.0
2013-11-08 12:20:00,84.27,84.29,84.19,84.24,25500.0,62.3653,62.3801,62.3061,62.3431,25500.0
2013-11-08 12:25:00,84.25,84.28,84.15,84.21,65300.0,62.3505,62.3727,62.2765,62.3209,65300.0
2013-11-08 12:30:00,84.22,84.22,84.06,84.07,16700.0,62.3283,62.3283,62.2099,62.2173,16700.0
2013-11-08 12:35:00,84.08,84.13,84.07,84.07,16900.0,62.2247,62.2617,62.2173,62.2173,16900.0
2013-11-08 12:40:00,84.06,84.12,84.01,84.02,34000.0,62.2099,62.2543,62.1729,62.1803,34000.0
2013-11-08 12:45:00,84.01,84.04,83.94,83.95,44900.0,62.1729,62.1951,62.1211,62.1285,44900.0
2013-11-08 12:50:00,83.95,83.95,83.88,83.92,46500.0,62.1285,62.1285,62.0767,62.1063,46500.0
2013-11-08 12:55:00,83.9,83.96,83.85,83.96,42000.0,62.0915,62.1359,62.0545,62.1359,42000.0
2013-11-08 13:00:00,83.98,84.02,83.97,84.0,46800.0,62.1507,62.1803,62.1433,62.1655,46800.0
2013-11-08 13:05:00,84.03,84.08,84.02,84.04,21900.0,62.1877,62.2247,62.1803,62.1951,21900.0
2013-11-08 13:10:00,84.04,84.06,84.01,84.05,16900.0,62.1951,62.2099,62.1729,62.2025,16900.0
2013-11-08 13:15:00,84.06,84.1,84.01,84.08,24000.0,62.2099,62.2395,62.1729,62.2247,24000.0
2013-11-08 13:20:00,84.08,84.12,84.05,84.11,27400.0,62.2247,62.2543,62.2025,62.2469,27400.0
2013-11-08 13:25:00,84.11,84.23,84.04,84.16,73600.0,62.2469,62.3357,62.1951,62.2839,73600.0
2013-11-08 13:30:00,84.16,84.17,84.01,84.03,60300.0,62.2839,62.2913,62.1729,62.1877,60300.0
2013-11-08 13:35:00,84.01,84.17,84.01,84.15,54500.0,62.1729,62.2913,62.1729,62.2765,54500.0
2013-11-08 13:40:00,84.13,84.2,84.12,84.18,41300.0,62.2617,62.3135,62.2543,62.2987,41300.0
2013-11-08 13:45:00,84.19,84.25,84.17,84.22,53200.0,62.3061,62.3505,62.2913,62.3283,53200.0
2013-11-08 13:50:00,84.22,84.22,84.14,84.14,58200.0,62.3283,62.3283,62.2691,62.2691,58200.0
2013-11-08 13:55:00,84.15,84.19,84.1,84.15,55700.0,62.2765,62.3061,62.2395,62.2765,55700.0
2013-11-08 14:00:00,84.15,84.2,84.13,84.17,59300.0,62.2765,62.3135,62.2617,62.2913,59300.0
2013-11-08 14:05:00,84.16,84.2,84.12,84.15,52700.0,62.2839,62.3135,62.2543,62.2765,52700.0
2013-11-08 14:10:00,84.15,84.18,84.13,84.15,26600.0,62.2765,62.2987,62.2617,62.2765,26600.0
2013-11-08 14:15:00,84.15,84.15,84.04,84.12,25800.0,62.2765,62.2765,62.1951,62.2543,25800.0
2013-11-08 14:20:00,84.11,84.14,84.08,84.13,24700.0,62.2469,62.2691,62.2247,62.2617,24700.0
2013-11-08 14:25:00,84.13,84.18,84.11,84.15,32200.0,62.2617,62.2987,62.2469,62.2765,32200.0
2013-11-08 14:30:00,84.16,84.16,84.09,84.14,45200.0,62.2839,62.2839,62.2321,62.2691,45200.0
2013-11-08 14:35:00,84.15,84.19,84.14,84.18,24500.0,62.2765,62.3061,62.2691,62.2987,24500.0
2013-11-08 14:40:00,84.18,84.18,84.12,84.15,29100.0,62.2987,62.2987,62.2543,62.2765,29100.0
2013-11-08 14:45:00,84.15,84.17,84.09,84.09,14000.0,62.2765,62.2913,62.2321,62.2321,14000.0
2013-11-08 14:50:00,84.11,84.12,84.07,84.09,16200.0,62.2469,62.2543,62.2173,62.2321,16200.0
2013-11-08 14:55:00,84.09,84.09,84.06,84.09,24100.0,62.2321,62.2321,62.2099,62.2321,24100.0
2013-11-08 15:00:00,84.08,84.09,84.04,84.05,47000.0,62.2247,62.2321,62.1951,62.2025,47000.0
2013-11-08 15:05:00,84.05,84.09,84.04,84.07,46400.0,62.2025,62.2321,62.1951,62.2173,46400.0
2013-11-08 15:10:00,84.07,84.07,84.01,84.06,49200.0,62.2173,62.2173,62.1729,62.2099,49200.0
2013-11-08 15:15:00,84.05,84.06,84.02,84.04,31800.0,62.2025,62.2099,62.1803,62.1951,31800.0
2013-11-08 15:20:00,84.04,84.11,84.03,84.11,35800.0,62.1951,62.2469,62.1877,62.2469,35800.0
2013-11-08 15:25:00,84.11,84.22,84.11,84.17,37400.0,62.2469,62.3283,62.2469,62.2913,37400.0
2013-11-08 15:30:00,84.16,84.19,84.12,84.14,38300.0,62.2839,62.3061,62.2543,62.2691,38300.0
2013-11-08 15:35:00,84.15,84.21,84.13,84.2,51900.0,62.2765,62.3209,62.2617,62.3135,51900.0
2013-11-08 15:40:00,84.21,84.25,84.18,84.21,83500.0,62.3209,62.3505,62.2987,62.3209,83500.0
2013-11-08 15:45:00,84.22,84.23,84.17,84.21,112200.0,62.3283,62.3357,62.2913,62.3209,112200.0
2013-11-08 15:50:00,84.22,84.24,84.12,84.14,144600.0,62.3283,62.3431,62.2543,62.2691,144600.0
2013-11-08 15:55:00,84.15,84.25,84.14,84.24,244200.0,62.2765,62.3505,62.2691,62.3431,244200.0
2013-11-11 09:30:00,84.19,84.23,83.93,84.03,104800.0,62.3061,62.3357,62.1137,62.1877,104800.0
2013-11-11 09:35:00,83.99,84.05,83.86,83.95,59500.0,62.1581,62.2025,62.0619,62.1285,59500.0
2013-11-11 09:40:00,83.94,84.05,83.86,84.0,26100.0,62.1211,62.2025,62.0619,62.1655,26100.0
2013-11-11 09:45:00,84.03,84.24,84.0,84.19,99400.0,62.1877,62.3431,62.1655,62.3061,99400.0
2013-11-11 09:50:00,84.2,84.47,84.17,84.42,109400.0,62.3135,62.5133,62.2913,62.4763,109400.0
2013-11-11 09:55:00,84.4,84.46,84.2,84.24,34800.0,62.4615,62.5059,62.3135,62.3431,34800.0
2013-11-11 10:00:00,84.25,84.35,84.22,84.28,38500.0,62.3505,62.4245,62.3283,62.3727,38500.0
2013-11-11 10:05:00,84.25,84.29,84.15,84.18,41700.0,62.3505,62.3801,62.2765,62.2987,41700.0
2013-11-11 10:10:00,84.17,84.29,84.15,84.22,62400.0,62.2913,62.3801,62.2765,62.3283,62400.0
2013-11-11 10:15:00,84.2,84.23,84.14,84.2,34700.0,62.3135,62.3357,62.2691,62.3135,34700.0
2013-11-11 10:20:00,84.19,84.23,84.1,84.14,22000.0,62.3061,62.3357,62.2395,62.2691,22000.0
2013-11-11 10:25:00,84.16,84.16,84.03,84.03,27700.0,62.2839,62.2839,62.1877,62.1877,27700.0
2013-11-11 10:30:00,84.04,84.09,84.0,84.01,31000.0,62.1951,62.2321,62.1655,62.1729,31000.0
2013-11-11 10:35:00,84.01,84.12,84.0,84.11,27800.0,62.1729,62.2543,62.1655,62.2469,27800.0
2013-11-11 10:40:00,84.12,84.12,84.03,84.07,17400.0,62.2543,62.2543,62.1877,62.2173,17400.0
2013-11-11 10:45:00,84.06,84.12,83.97,84.07,23300.0,62.2099,62.2543,62.1433,62.2173,23300.0
2013-11-11 10:50:00,84.08,84.11,84.0,84.08,47900.0,62.2247,62.2469,62.1655,62.2247,47900.0
2013-11-11 10:55:00,84.08,84.15,84.04,84.14,15900.0,62.2247,62.2765,62.1951,62.2691,15900.0
2013-11-11 11:00:00,84.17,84.19,84.05,84.11,38900.0,62.2913,62.3061,62.2025,62.2469,38900.0
2013-11-11 11:05:00,84.11,84.17,84.06,84.16,54100.0,62.2469,62.2913,62.2099,62.2839,54100.0
2013-11-11 11:10:00,84.16,84.22,84.13,84.17,80900.0,62.2839,62.3283,62.2617,62.2913,80900.0
2013-11-11 11:15:00,84.16,84.16,84.07,84.1,23100.0,62.2839,62.2839,62.2173,62.2395,23100.0
2013-11-11 11:20:00,84.09,84.11,84.03,84.06,26600.0,62.2321,62.2469,62.1877,62.2099,26600.0
2013-11-11 11:25:00,84.06,84.08,84.0,84.01,23000.0,62.2099,62.2247,62.1655,62.1729,23000.0
2013-11-11 11:30:00,84.03,84.03,83.95,83.95,26300.0,62.1877,62.1877,62.1285,62.1285,26300.0
2013-11-11 11:35:00,83.97,84.01,83.94,84.0,33000.0,62.1433,62.1729,62.1211,62.1655,33000.0
2013-11-11 11:40:00,84.0,84.0,83.94,83.95,28200.0,62.1655,62.1655,62.1211,62.1285,28200.0
2013-11-11 11:45:00,83.95,83.95,83.88,83.91,47700.0,62.1285,62.1285,62.0767,62.0989,47700.0
2013-11-11 11:50:00,83.93,83.93,83.83,83.85,30500.0,62.1137,62.1137,62.0397,62.0545,30500.0
2013-11-11 11:55:00,83.86,83.89,83.84,83.85,17000.0,62.0619,62.0841,62.0471,62.0545,17000.0
2013-11-11 12:00:00,83.84,83.89,83.83,83.85,24500.0,62.0471,62.0841,62.0397,62.0545,24500.0
2013-11-11 12:05:00,83.85,83.95,83.82,83.92,52500.0,62.0545,62.1285,62.0323,62.1063,52500.0
2013-11-11 12:10:00,83.93,83.98,83.91,83.92,16900.0,62.1137,62.1507,62.0989,62.1063,16900.0
2013-11-11 12:15:00,83.93,83.98,83.9,83.98,20800.0,62.1137,62.1507,62.0915,62.1507,20800.0
2013-11-11 12:20:00,83.99,84.0,83.94,83.96,13400.0,62.1581,62.1655,62.1211,62.1359,13400.0
2013-11-11 12:25:00,83.96,84.0,83.91,83.99,17900.0,62.1359,62.1655,62.0989,62.1581,17900.0
2013-11-11 12:30:00,83.98,83.99,83.96,83.99,16500.0,62.1507,62.1581,62.1359,62.1581,16500.0
2013-11-11 12:35:00,83.98,84.03,83.97,83.99,20200.0,62.1507,62.1877,62.1433,62.1581,20200.0
2013-11-11 12:40:00,83.97,84.0,83.94,83.94,30300.0,62.1433,62.1655,62.1211,62.1211,30300.0
2013-11-11 12:45:00,83.94,83.98,83.92,83.94,7500.0,62.1211,62.1507,62.1063,62.1211,7500.0
2013-11-11 12:50:00,83.94,83.98,83.93,83.93,11700.0,62.1211,62.1507,62.1137,62.1137,11700.0
2013-11-11 12:55:00,83.93,83.98,83.92,83.95,16500.0,62.1137,62.1507,62.1063,62.1285,16500.0
2013-11-11 13:00:00,83.95,84.0,83.95,83.98,16100.0,62.1285,62.1655,62.1285,62.1507,16100.0
2013-11-11 13:05:00,83.98,84.04,83.98,84.03,10800.0,62.1507,62.1951,62.1507,62.1877,10800.0
2013-11-11 13:10:00,84.03,84.04,83.97,83.99,14400.0,62.1877,62.1951,62.1433,62.1581,14400.0
2013-11-11 13:15:00,83.99,84.0,83.94,83.94,9800.0,62.1581,62.1655,62.1211,62.1211,9800.0
2013-11-11 13:20:00,83.96,84.03,83.95,83.98,14000.0,62.1359,62.1877,62.1285,62.1507,14000.0
2013-11-11 13:25:00,83.98,84.0,83.95,84.0,21200.0,62.1507,62.1655,62.1285,62.1655,21200.0
2013-11-11 13:30:00,84.0,84.0,83.97,83.98,11300.0,62.1655,62.1655,62.1433,62.1507,11300.0
2013-11-11 13:35:00,83.97,84.04,83.97,84.01,11600.0,62.1433,62.1951,62.1433,62.1729,11600.0
2013-11-11 13:40:00,84.0,84.09,83.98,84.06,27400.0,62.1655,62.2321,62.1507,62.2099,27400.0
2013-11-11 13:45:00,84.05,84.09,84.02,84.02,11500.0,62.2025,62.2321,62.1803,62.1803,11500.0
2013-11-11 13:50:00,84.03,84.06,84.02,84.02,5700.0,62.1877,62.2099,62.1803,62.1803,5700.0
2013-11-11 13:55:00,84.03,84.05,84.03,84.05,9900.0,62.1877,62.2025,62.1877,62.2025,9900.0
2013-11-11 14:00:00,84.04,84.05,83.99,84.01,31100.0,62.1951,62.2025,62.1581,62.1729,31100.0
2013-11-11 14:05:00,84.01,84.05,84.01,84.03,10500.0,62.1729,62.2025,62.1729,62.1877,10500.0
2013-11-11 14:10:00,84.04,84.06,84.03,84.04,12600.0,62.1951,62.2099,62.1877,62.1951,12600.0
2013-11-11 14:15:00,84.05,84.07,84.03,84.06,10400.0,62.2025,62.2173,62.1877,62.2099,10400.0
2013-11-11 14:20:00,84.05,84.05,84.01,84.05,12500.0,62.2025,62.2025,62.1729,62.2025,12500.0
2013-11-11 14:25:00,84.05,84.09,84.05,84.09,9700.0,62.2025,62.2321,62.2025,62.2321,9700.0
2013-11-11 14:30:00,84.08,84.09,84.06,84.06,7600.0,62.2247,62.2321,62.2099,62.2099,7600.0
2013-11-11 14:35:00,84.07,84.08,84.05,84.07,11800.0,62.2173,62.2247,62.2025,62.2173,11800.0
2013-11-11 14:40:00,84.06,84.06,84.02,84.04,21200.0,62.2099,62.2099,62.1803,62.1951,21200.0
2013-11-11 14:45:00,84.03,84.08,84.03,84.07,12300.0,62.1877,62.2247,62.1877,62.2173,12300.0
2013-11-11 14:50:00,84.07,84.11,84.06,84.1,24700.0,62.2173,62.2469,62.2099,62.2395,24700.0
2013-11-11 14:55:00,84.11,84.16,84.1,84.14,18000.0,62.2469,62.2839,62.2395,62.2691,18000.0
2013-11-11 15:00:00,84.14,84.15,84.11,84.13,54600.0,62.2691,62.2765,62.2469,62.2617,54600.0
2013-11-11 15:05:00,84.14,84.16,84.1,84.11,20700.0,62.2691,62.2839,62.2395,62.2469,20700.0
2013-11-11 15:10:00,84.11,84.12,84.08,84.11,18400.0,62.2469,62.2543,62.2247,62.2469,18400.0
2013-11-11 15:15:00,84.1,84.15,84.1,84.12,29700.0,62.2395,62.2765,62.2395,62.2543,29700.0
2013-11-11 15:20:00,84.11,84.15,84.11,84.15,17700.0,62.2469,62.2765,62.2469,62.2765,17700.0
2013-11-11 15:25:00,84.14,84.2,84.14,84.19,29600.0,62.2691,62.3135,62.2691,62.3061,29600.0
2013-11-11 15:30:00,84.19,84.19,84.11,84.14,33600.0,62.3061,62.3061,62.2469,62.2691,33600.0
2013-11-11 15:35:00,84.14,84.15,84.1,84.1,28800.0,62.2691,62.2765,62.2395,62.2395,28800.0
2013-11-11 15:40:00,84.1,84.11,84.06,84.1,28800.0,62.2395,62.2469,62.2099,62.2395,28800.0
2013-11-11 15:45:00,84.1,84.13,84.09,84.1,41800.0,62.2395,62.2617,62.2321,62.2395,41800.0
2013-11-11 15:50:00,84.11,84.14,84.09,84.14,49300.0,62.2469,62.2691,62.2321,62.2691,49300.0
2013-11-11 15:55:00,84.14,84.18,84.12,84.14,94500.0,62.2691,62.2987,62.2543,62.2691,94500.0
2013-11-12 09:30:00,84.02,84.14,83.88,84.14,89000.0,62.1803,62.2691,62.0767,62.2691,89000.0
2013-11-12 09:35:00,84.15,84.28,84.11,84.2,39500.0,62.2765,62.3727,62.2469,62.3135,39500.0
2013-11-12 09:40:00,84.23,84.24,84.09,84.22,35900.0,62.3357,62.3431,62.2321,62.3283,35900.0
2013-11-12 09:45:00,84.22,84.25,84.14,84.14,32400.0,62.3283,62.3505,62.2691,62.2691,32400.0
2013-11-12 09:50:00,84.13,84.19,83.97,84.0,33000.0,62.2617,62.3061,62.1433,62.1655,33000.0
2013-11-12 09:55:00,83.98,84.09,83.86,83.98,98300.0,62.1507,62.2321,62.0619,62.1507,98300.0
2013-11-12 10:00:00,83.98,84.11,83.91,84.02,157300.0,62.1507,62.2469,62.0989,62.1803,157300.0
2013-11-12 10:05:00,84.02,84.07,83.97,83.99,85900.0,62.1803,62.2173,62.1433,62.1581,85900.0
2013-11-12 10:10:00,83.98,84.0,83.9,83.94,35600.0,62.1507,62.1655,62.0915,62.1211,35600.0
2013-11-12 10:15:00,83.94,84.05,83.89,83.97,68700.0,62.1211,62.2025,62.0841,62.1433,68700.0
2013-11-12 10:20:00,83.97,84.0,83.89,83.94,81900.0,62.1433,62.1655,62.0841,62.1211,81900.0
2013-11-12 10:25:00,83.94,84.0,83.89,83.97,21000.0,62.1211,62.1655,62.0841,62.1433,21000.0
2013-11-12 10:30:00,83.99,84.0,83.88,83.9,31900.0,62.1581,62.1655,62.0767,62.0915,31900.0
2013-11-12 10:35:00,83.91,83.98,83.88,83.93,26600.0,62.0989,62.1507,62.0767,62.1137,26600.0
2013-11-12 10:40:00,83.92,83.98,83.89,83.96,27100.0,62.1063,62.1507,62.0841,62.1359,27100.0
2013-11-12 10:45:00,83.95,83.97,83.89,83.95,17300.0,62.1285,62.1433,62.0841,62.1285,17300.0
2013-11-12 10:50:00,83.94,83.97,83.86,83.95,43600.0,62.1211,62.1433,62.0619,62.1285,43600.0
2013-11-12 10:55:00,83.96,83.96,83.85,83.89,33000.0,62.1359,62.1359,62.0545,62.0841,33000.0
2013-11-12 11:00:00,83.9,83.94,83.84,83.92,25000.0,62.0915,62.1211,62.0471,62.1063,25000.0
2013-11-12 11:05:00,83.93,83.93,83.82,83.86,55100.0,62.1137,62.1137,62.0323,62.0619,55100.0
2013-11-12 11:10:00,83.87,83.96,83.84,83.9,57000.0,62.0693,62.1359,62.0471,62.0915,57000.0
2013-11-12 11:15:00,83.91,83.95,83.89,83.94,17300.0,62.0989,62.1285,62.0841,62.1211,17300.0
2013-11-12 11:20:00,83.92,83.96,83.84,83.88,38200.0,62.1063,62.1359,62.0471,62.0767,38200.0
2013-11-12 11:25:00,83.88,83.94,83.84,83.9,21200.0,62.0767,62.1211,62.0471,62.0915,21200.0
2013-11-12 11:30:00,83.9,83.96,83.89,83.89,26600.0,62.0915,62.1359,62.0841,62.0841,26600.0
2013-11-12 11:35:00,83.9,83.9,83.72,83.72,77800.0,62.0915,62.0915,61.9583,61.9583,77800.0
2013-11-12 11:40:00,83.73,83.79,83.65,83.68,71900.0,61.9657,62.0101,61.9065,61.9287,71900.0
2013-11-12 11:45:00,83.66,83.68,83.63,83.65,36800.0,61.9139,61.9287,61.8916,61.9065,36800.0
2013-11-12 11:50:00,83.65,83.65,83.61,83.62,23300.0,61.9065,61.9065,61.8768,61.8842,23300.0
2013-11-12 11:55:00,83.62,83.65,83.6,83.64,32200.0,61.8842,61.9065,61.8694,61.899,32200.0
2013-11-12 12:00:00,83.64,83.71,83.62,83.69,57400.0,61.899,61.9509,61.8842,61.9361,57400.0
2013-11-12 12:05:00,83.7,83.7,83.62,83.69,27300.0,61.9435,61.9435,61.8842,61.9361,27300.0
2013-11-12 12:10:00,83.67,83.73,83.64,83.73,59800.0,61.9213,61.9657,61.899,61.9657,59800.0
2013-11-12 12:15:00,83.72,83.76,83.71,83.74,25600.0,61.9583,61.9879,61.9509,61.9731,25600.0
2013-11-12 12:20:00,83.74,83.74,83.65,83.7,27600.0,61.9731,61.9731,61.9065,61.9435,27600.0
2013-11-12 12:25:00,83.7,83.71,83.65,83.65,15900.0,61.9435,61.9509,61.9065,61.9065,15900.0
2013-11-12 12:30:00,83.65,83.67,83.6,83.67,34700.0,61.9065,61.9213,61.8694,61.9213,34700.0
2013-11-12 12:35:00,83.64,83.67,83.61,83.65,9300.0,61.899,61.9213,61.8768,61.9065,9300.0
2013-11-12 12:40:00,83.65,83.72,83.64,83.68,11900.0,61.9065,61.9583,61.899,61.9287,11900.0
2013-11-12 12:45:00,83.71,83.73,83.69,83.73,13200.0,61.9509,61.9657,61.9361,61.9657,13200.0
2013-11-12 12:50:00,83.72,83.77,83.71,83.71,10900.0,61.9583,61.9953,61.9509,61.9509,10900.0
2013-11-12 12:55:00,83.73,83.77,83.71,83.77,23800.0,61.9657,61.9953,61.9509,61.9953,23800.0
2013-11-12 13:00:00,83.76,83.83,83.76,83.78,26000.0,61.9879,62.0397,61.9879,62.0027,26000.0
2013-11-12 13:05:00,83.79,83.84,83.77,83.78,21000.0,62.0101,62.0471,61.9953,62.0027,21000.0
2013-11-12 13:10:00,83.81,83.84,83.79,83.8,20300.0,62.0249,62.0471,62.0101,62.0175,20300.0
2013-11-12 13:15:00,83.8,83.8,83.73,83.76,18800.0,62.0175,62.0175,61.9657,61.9879,18800.0
2013-11-12 13:20:00,83.76,83.78,83.68,83.69,13700.0,61.9879,62.0027,61.9287,61.9361,13700.0
2013-11-12 13:25:00,83.7,83.71,83.64,83.64,21000.0,61.9435,61.9509,61.899,61.899,21000.0
2013-11-12 13:30:00,83.64,83.65,83.56,83.58,44300.0,61.899,61.9065,61.8398,61.8546,44300.0
2013-11-12 13:35:00,83.59,83.59,83.54,83.57,39100.0,61.862,61.862,61.825,61.8472,39100.0
2013-11-12 13:40:00,83.56,83.59,83.54,83.59,30800.0,61.8398,61.862,61.825,61.862,30800.0
2013-11-12 13:45:00,83.59,83.63,83.56,83.63,34000.0,61.862,61.8916,61.8398,61.8916,34000.0
2013-11-12 13:50:00,83.62,83.67,83.62,83.67,20800.0,61.8842,61.9213,61.8842,61.9213,20800.0
2013-11-12 13:55:00,83.68,83.7,83.64,83.7,34500.0,61.9287,61.9435,61.899,61.9435,34500.0
2013-11-12 14:00:00,83.69,83.71,83.65,83.65,22200.0,61.9361,61.9509,61.9065,61.9065,22200.0
2013-11-12 14:05:00,83.66,83.7,83.63,83.65,17500.0,61.9139,61.9435,61.8916,61.9065,17500.0
2013-11-12 14:10:00,83.64,83.66,83.61,83.61,24400.0,61.899,61.9139,61.8768,61.8768,24400.0
2013-11-12 14:15:00,83.61,83.62,83.56,83.62,23600.0,61.8768,61.8842,61.8398,61.8842,23600.0
2013-11-12 14:20:00,83.63,83.65,83.56,83.58,23100.0,61.8916,61.9065,61.8398,61.8546,23100.0
2013-11-12 14:25:00,83.58,83.6,83.55,83.57,37800.0,61.8546,61.8694,61.8324,61.8472,37800.0
2013-11-12 14:30:00,83.57,83.6,83.54,83.6,37200.0,61.8472,61.8694,61.825,61.8694,37200.0
2013-11-12 14:35:00,83.59,83.7,83.59,83.68,30100.0,61.862,61.9435,61.862,61.9287,30100.0
2013-11-12 14:40:00,83.69,83.71,83.67,83.69,10700.0,61.9361,61.9509,61.9213,61.9361,10700.0
2013-11-12 14:45:00,83.7,83.72,83.66,83.72,22300.0,61.9435,61.9583,61.9139,61.9583,22300.0
2013-11-12 14:50:00,83.71,83.73,83.7,83.71,11800.0,61.9509,61.9657,61.9435,61.9509,11800.0
2013-11-12 14:55:00,83.71,83.81,83.71,83.78,24400.0,61.9509,62.0249,61.9509,62.0027,24400.0
2013-11-12 15:00:00,83.79,83.82,83.76,83.78,39900.0,62.0101,62.0323,61.9879,62.0027,39900.0
2013-11-12 15:05:00,83.78,83.81,83.78,83.79,14200.0,62.0027,62.0249,62.0027,62.0101,14200.0
2013-11-12 15:10:00,83.8,83.88,83.8,83.86,38800.0,62.0175,62.0767,62.0175,62.0619,38800.0
2013-11-12 15:15:00,83.86,83.89,83.85,83.86,26000.0,62.0619,62.0841,62.0545,62.0619,26000.0
2013-11-12 15:20:00,83.86,83.89,83.81,83.85,45200.0,62.0619,62.0841,62.0249,62.0545,45200.0
2013-11-12 15:25:00,83.85,83.86,83.81,83.84,46500.0,62.0545,62.0619,62.0249,62.0471,46500.0
2013-11-12 15:30:00,83.85,83.87,83.83,83.85,34300.0,62.0545,62.0693,62.0397,62.0545,34300.0
2013-11-12 15:35:00,83.86,83.88,83.84,83.87,29700.0,62.0619,62.0767,62.0471,62.0693,29700.0
2013-11-12 15:40:00,83.86,83.91,83.82,83.83,60700.0,62.0619,62.0989,62.0323,62.0397,60700.0
2013-11-12 15:45:00,83.83,83.85,83.77,83.81,122800.0,62.0397,62.0545,61.9953,62.0249,122800.0
2013-11-12 15:50:00,83.81,83.81,83.77,83.78,140800.0,62.0249,62.0249,61.9953,62.0027,140800.0
2013-11-12 15:55:00,83.77,83.9,83.77,83.86,222400.0,61.9953,62.0915,61.9953,62.0619,222400.0
2013-11-13 09:30:00,83.46,83.57,83.0,83.47,229200.0,61.7658,61.8472,61.4254,61.7732,229200.0
2013-11-13 09:35:00,83.47,83.7,83.47,83.63,80000.0,61.7732,61.9435,61.7732,61.8916,80000.0
2013-11-13 09:40:00,83.64,83.75,83.5,83.5,154400.0,61.899,61.9805,61.7954,61.7954,154400.0
2013-11-13 09:45:00,83.52,83.67,83.5,83.57,135300.0,61.8102,61.9213,61.7954,61.8472,135300.0
2013-11-13 09:50:00,83.58,83.58,83.47,83.56,65300.0,61.8546,61.8546,61.7732,61.8398,65300.0
2013-11-13 09:55:00,83.56,83.61,83.51,83.53,82100.0,61.8398,61.8768,61.8028,61.8176,82100.0
2013-11-13 10:00:00,83.56,83.6,83.48,83.51,55400.0,61.8398,61.8694,61.7806,61.8028,55400.0
2013-11-13 10:05:00,83.52,83.54,83.48,83.51,76100.0,61.8102,61.825,61.7806,61.8028,76100.0
2013-11-13 10:10:00,83.51,83.64,83.5,83.57,78000.0,61.8028,61.899,61.7954,61.8472,78000.0
2013-11-13 10:15:00,83.58,83.6,83.5,83.53,97400.0,61.8546,61.8694,61.7954,61.8176,97400.0
2013-11-13 10:20:00,83.52,83.59,83.51,83.54,82600.0,61.8102,61.862,61.8028,61.825,82600.0
2013-11-13 10:25:00,83.55,83.65,83.52,83.63,36700.0,61.8324,61.9065,61.8102,61.8916,36700.0
2013-11-13 10:30:00,83.64,83.65,83.54,83.61,42600.0,61.899,61.9065,61.825,61.8768,42600.0
2013-11-13 10:35:00,83.61,83.68,83.59,83.68,19200.0,61.8768,61.9287,61.862,61.9287,19200.0
2013-11-13 10:40:00,83.68,83.7,83.61,83.69,65900.0,61.9287,61.9435,61.8768,61.9361,65900.0
2013-11-13 10:45:00,83.69,83.78,83.66,83.75,34200.0,61.9361,62.0027,61.9139,61.9805,34200.0
2013-11-13 10:50:00,83.75,83.78,83.71,83.75,36500.0,61.9805,62.0027,61.9509,61.9805,36500.0
2013-11-13 10:55:00,83.74,83.77,83.71,83.74,32500.0,61.9731,61.9953,61.9509,61.9731,32500.0
2013-11-13 11:00:00,83.74,83.76,83.7,83.75,27100.0,61.9731,61.9879,61.9435,61.9805,27100.0
2013-11-13 11:05:00,83.74,83.75,83.7,83.72,15400.0,61.9731,61.9805,61.9435,61.9583,15400.0
2013-11-13 11:10:00,83.73,83.73,83.61,83.66,29200.0,61.9657,61.9657,61.8768,61.9139,29200.0
2013-11-13 11:15:00,83.64,83.65,83.53,83.56,30800.0,61.899,61.9065,61.8176,61.8398,30800.0
2013-11-13 11:20:00,83.56,83.63,83.52,83.54,17300.0,61.8398,61.8916,61.8102,61.825,17300.0
2013-11-13 11:25:00,83.53,83.61,83.53,83.57,20500.0,61.8176,61.8768,61.8176,61.8472,20500.0
2013-11-13 11:30:00,83.57,83.62,83.57,83.59,21500.0,61.8472,61.8842,61.8472,61.862,21500.0
2013-11-13 11:35:00,83.59,83.61,83.54,83.56,20200.0,61.862,61.8768,61.825,61.8398,20200.0
2013-11-13 11:40:00,83.57,83.58,83.52,83.55,27800.0,61.8472,61.8546,61.8102,61.8324,27800.0
2013-11-13 11:45:00,83.55,83.56,83.5,83.54,43400.0,61.8324,61.8398,61.7954,61.825,43400.0
2013-11-13 11:50:00,83.54,83.6,83.53,83.6,32700.0,61.825,61.8694,61.8176,61.8694,32700.0
2013-11-13 11:55:00,83.59,83.63,83.57,83.62,21200.0,61.862,61.8916,61.8472,61.8842,21200.0
2013-11-13 12:00:00,83.61,83.65,83.56,83.63,12300.0,61.8768,61.9065,61.8398,61.8916,12300.0
2013-11-13 12:05:00,83.64,83.67,83.59,83.65,9000.0,61.899,61.9213,61.862,61.9065,9000.0
2013-11-13 12:10:00,83.65,83.7,83.63,83.7,27200.0,61.9065,61.9435,61.8916,61.9435,27200.0
2013-11-13 12:15:00,83.7,83.74,83.69,83.72,33400.0,61.9435,61.9731,61.9361,61.9583,33400.0
2013-11-13 12:20:00,83.72,83.8,83.71,83.8,44000.0,61.9583,62.0175,61.9509,62.0175,44000.0
2013-11-13 12:25:00,83.8,83.87,83.79,83.83,30800.0,62.0175,62.0693,62.0101,62.0397,30800.0
2013-11-13 12:30:00,83.83,83.9,83.82,83.88,29600.0,62.0397,62.0915,62.0323,62.0767,29600.0
2013-11-13 12:35:00,83.88,83.93,83.87,83.92,33700.0,62.0767,62.1137,62.0693,62.1063,33700.0
2013-11-13 12:40:00,83.92,84.0,83.92,84.0,30600.0,62.1063,62.1655,62.1063,62.1655,30600.0
2013-11-13 12:45:00,83.98,84.01,83.95,83.98,36800.0,62.1507,62.1729,62.1285,62.1507,36800.0
2013-11-13 12:50:00,83.98,84.06,83.98,84.05,41100.0,62.1507,62.2099,62.1507,62.2025,41100.0
2013-11-13 12:55:00,84.06,84.11,84.04,84.05,48000.0,62.2099,62.2469,62.1951,62.2025,48000.0
2013-11-13 13:00:00,84.05,84.05,83.93,83.94,55600.0,62.2025,62.2025,62.1137,62.1211,55600.0
2013-11-13 13:05:00,83.94,83.95,83.88,83.88,31200.0,62.1211,62.1285,62.0767,62.0767,31200.0
2013-11-13 13:10:00,83.89,83.89,83.8,83.85,24400.0,62.0841,62.0841,62.0175,62.0545,24400.0
2013-11-13 13:15:00,83.85,83.91,83.85,83.91,16800.0,62.0545,62.0989,62.0545,62.0989,16800.0
2013-11-13 13:20:00,83.91,83.97,83.9,83.97,18200.0,62.0989,62.1433,62.0915,62.1433,18200.0
2013-11-13 13:25:00,83.96,84.03,83.94,84.01,24400.0,62.1359,62.1877,62.1211,62.1729,24400.0
2013-11-13 13:30:00,84.03,84.09,84.03,84.09,19700.0,62.1877,62.2321,62.1877,62.2321,19700.0
2013-11-13 13:35:00,84.07,84.1,84.05,84.08,20000.0,62.2173,62.2395,62.2025,62.2247,20000.0
2013-11-13 13:40:00,84.09,84.11,84.07,84.1,18200.0,62.2321,62.2469,62.2173,62.2395,18200.0
2013-11-13 13:45:00,84.1,84.17,84.04,84.12,49500.0,62.2395,62.2913,62.1951,62.2543,49500.0
2013-11-13 13:50:00,84.12,84.14,84.07,84.07,25700.0,62.2543,62.2691,62.2173,62.2173,25700.0
2013-11-13 13:55:00,84.07,84.08,84.0,84.03,38600.0,62.2173,62.2247,62.1655,62.1877,38600.0
2013-11-13 14:00:00,84.02,84.06,84.0,84.0,21400.0,62.1803,62.2099,62.1655,62.1655,21400.0
2013-11-13 14:05:00,84.0,84.04,83.98,83.98,24100.0,62.1655,62.1951,62.1507,62.1507,24100.0
2013-11-13 14:10:00,83.98,84.0,83.94,83.99,23500.0,62.1507,62.1655,62.1211,62.1581,23500.0
2013-11-13 14:15:00,83.98,83.98,83.91,83.92,73800.0,62.1507,62.1507,62.0989,62.1063,73800.0
2013-11-13 14:20:00,83.92,83.97,83.92,83.97,16100.0,62.1063,62.1433,62.1063,62.1433,16100.0
2013-11-13 14:25:00,83.96,83.97,83.94,83.94,30200.0,62.1359,62.1433,62.1211,62.1211,30200.0
2013-11-13 14:30:00,83.95,83.95,83.82,83.83,46500.0,62.1285,62.1285,62.0323,62.0397,46500.0
2013-11-13 14:35:00,83.84,83.84,83.73,83.74,49700.0,62.0471,62.0471,61.9657,61.9731,49700.0
2013-11-13 14:40:00,83.74,83.74,83.72,83.72,23900.0,61.9731,61.9731,61.9583,61.9583,23900.0
2013-11-13 14:45:00,83.72,83.75,83.69,83.73,29500.0,61.9583,61.9805,61.9361,61.9657,29500.0
2013-11-13 14:50:00,83.73,83.8,83.7,83.78,36200.0,61.9657,62.0175,61.9435,62.0027,36200.0
2013-11-13 14:55:00,83.77,83.78,83.69,83.69,22700.0,61.9953,62.0027,61.9361,61.9361,22700.0
2013-11-13 15:00:00,83.7,83.8,83.69,83.8,44000.0,61.9435,62.0175,61.9361,62.0175,44000.0
2013-11-13 15:05:00,83.8,83.85,83.79,83.84,33100.0,62.0175,62.0545,62.0101,62.0471,33100.0
2013-11-13 15:10:00,83.83,83.93,83.83,83.91,29200.0,62.0397,62.1137,62.0397,62.0989,29200.0
2013-11-13 15:15:00,83.91,83.96,83.9,83.94,40600.0,62.0989,62.1359,62.0915,62.1211,40600.0
2013-11-13 15:20:00,83.94,84.0,83.89,83.98,51000.0,62.1211,62.1655,62.0841,62.1507,51000.0
2013-11-13 15:25:00,83.98,83.98,83.92,83.92,36200.0,62.1507,62.1507,62.1063,62.1063,36200.0
2013-11-13 15:30:00,83.91,84.01,83.9,84.0,44900.0,62.0989,62.1729,62.0915,62.1655,44900.0
2013-11-13 15:35:00,84.0,84.07,83.99,84.03,46000.0,62.1655,62.2173,62.1581,62.1877,46000.0
2013-11-13 15:40:00,84.03,84.08,84.01,84.06,88500.0,62.1877,62.2247,62.1729,62.2099,88500.0
2013-11-13 15:45:00,84.07,84.2,84.07,84.18,119600.0,62.2173,62.3135,62.2173,62.2987,119600.0
2013-11-13 15:50:00,84.17,84.21,84.15,84.21,119800.0,62.2913,62.3209,62.2765,62.3209,119800.0
2013-11-13 15:55:00,84.21,84.25,84.18,84.21,184700.0,62.3209,62.3505,62.2987,62.3209,184700.0
2013-11-14 09:30:00,84.0,84.2,84.0,84.05,186300.0,62.1655,62.3135,62.1655,62.2025,186300.0
2013-11-14 09:35:00,84.04,84.18,84.01,84.01,149500.0,62.1951,62.2987,62.1729,62.1729,149500.0
2013-11-14 09:40:00,84.01,84.03,83.73,83.79,130400.0,62.1729,62.1877,61.9657,62.0101,130400.0
2013-11-14 09:45:00,83.76,83.83,83.72,83.72,41700.0,61.9879,62.0397,61.9583,61.9583,41700.0
2013-11-14 09:50:00,83.74,83.89,83.65,83.88,76400.0,61.9731,62.0841,61.9065,62.0767,76400.0
2013-11-14 09:55:00,83.86,83.92,83.8,83.9,20900.0,62.0619,62.1063,62.0175,62.0915,20900.0
2013-11-14 10:00:00,83.9,83.99,83.78,83.83,90700.0,62.0915,62.1581,62.0027,62.0397,90700.0
2013-11-14 10:05:00,83.83,83.95,83.77,83.78,39700.0,62.0397,62.1285,61.9953,62.0027,39700.0
2013-11-14 10:10:00,83.76,83.92,83.74,83.82,57600.0,61.9879,62.1063,61.9731,62.0323,57600.0
2013-11-14 10:15:00,83.83,83.89,83.74,83.84,61000.0,62.0397,62.0841,61.9731,62.0471,61000.0
2013-11-14 10:20:00,83.83,83.86,83.7,83.72,50300.0,62.0397,62.0619,61.9435,61.9583,50300.0
2013-11-14 10:25:00,83.72,83.74,83.61,83.67,76800.0,61.9583,61.9731,61.8768,61.9213,76800.0
2013-11-14 10:30:00,83.67,83.76,83.63,83.76,81200.0,61.9213,61.9879,61.8916,61.9879,81200.0
2013-11-14 10:35:00,83.77,83.79,83.7,83.79,58800.0,61.9953,62.0101,61.9435,62.0101,58800.0
2013-11-14 10:40:00,83.79,83.81,83.72,83.8,50000.0,62.0101,62.0249,61.9583,62.0175,50000.0
2013-11-14 10:45:00,83.79,83.92,83.76,83.9,55500.0,62.0101,62.1063,61.9879,62.0915,55500.0
2013-11-14 10:50:00,83.9,83.9,83.84,83.88,43700.0,62.0915,62.0915,62.0471,62.0767,43700.0
2013-11-14 10:55:00,83.87,83.92,83.84,83.91,36500.0,62.0693,62.1063,62.0471,62.0989,36500.0
2013-11-14 11:00:00,83.91,83.91,83.8,83.88,42300.0,62.0989,62.0989,62.0175,62.0767,42300.0
2013-11-14 11:05:00,83.87,83.96,83.84,83.94,32700.0,62.0693,62.1359,62.0471,62.1211,32700.0
2013-11-14 11:10:00,83.94,83.96,83.87,83.93,29000.0,62.1211,62.1359,62.0693,62.1137,29000.0
2013-11-14 11:15:00,83.92,84.0,83.89,84.0,39700.0,62.1063,62.1655,62.0841,62.1655,39700.0
2013-11-14 11:20:00,84.0,84.05,83.94,84.04,48600.0,62.1655,62.2025,62.1211,62.1951,48600.0
2013-11-14 11:25:00,84.05,84.06,83.89,83.9,42000.0,62.2025,62.2099,62.0841,62.0915,42000.0
2013-11-14 11:30:00,83.91,83.92,83.73,83.75,46900.0,62.0989,62.1063,61.9657,61.9805,46900.0
2013-11-14 11:35:00,83.76,83.8,83.63,83.66,65300.0,61.9879,62.0175,61.8916,61.9139,65300.0
2013-11-14 11:40:00,83.66,83.71,83.63,83.68,39300.0,61.9139,61.9509,61.8916,61.9287,39300.0
2013-11-14 11:45:00,83.68,83.73,83.63,83.63,53700.0,61.9287,61.9657,61.8916,61.8916,53700.0
2013-11-14 11:50:00,83.63,83.65,83.61,83.63,55500.0,61.8916,61.9065,61.8768,61.8916,55500.0
2013-11-14 11:55:00,83.64,83.68,83.59,83.59,45200.0,61.899,61.9287,61.862,61.862,45200.0
2013-11-14 12:00:00,83.59,83.67,83.59,83.65,35500.0,61.862,61.9213,61.862,61.9065,35500.0
2013-11-14 12:05:00,83.66,83.66,83.56,83.56,46200.0,61.9139,61.9139,61.8398,61.8398,46200.0
2013-11-14 12:10:00,83.56,83.66,83.56,83.63,38000.0,61.8398,61.9139,61.8398,61.8916,38000.0
2013-11-14 12:15:00,83.63,83.69,83.59,83.65,34600.0,61.8916,61.9361,61.862,61.9065,34600.0
2013-11-14 12:20:00,83.64,83.71,83.62,83.63,26300.0,61.899,61.9509,61.8842,61.8916,26300.0
2013-11-14 12:25:00,83.62,83.64,83.57,83.64,28500.0,61.8842,61.899,61.8472,61.899,28500.0
2013-11-14 12:30:00,83.65,83.76,83.65,83.75,28400.0,61.9065,61.9879,61.9065,61.9805,28400.0
2013-11-14 12:35:00,83.75,83.8,83.72,83.73,27600.0,61.9805,62.0175,61.9583,61.9657,27600.0
2013-11-14 12:40:00,83.73,83.77,83.71,83.73,26100.0,61.9657,61.9953,61.9509,61.9657,26100.0
2013-11-14 12:45:00,83.73,83.73,83.67,83.69,40600.0,61.9657,61.9657,61.9213,61.9361,40600.0
2013-11-14 12:50:00,83.69,83.75,83.67,83.73,19300.0,61.9361,61.9805,61.9213,61.9657,19300.0
2013-11-14 12:55:00,83.74,83.76,83.69,83.71,19700.0,61.9731,61.9879,61.9361,61.9509,19700.0
2013-11-14 13:00:00,83.72,83.81,83.72,83.81,25900.0,61.9583,62.0249,61.9583,62.0249,25900.0
2013-11-14 13:05:00,83.8,83.82,83.75,83.76,35800.0,62.0175,62.0323,61.9805,61.9879,35800.0
2013-11-14 13:10:00,83.75,83.8,83.75,83.8,18100.0,61.9805,62.0175,61.9805,62.0175,18100.0
2013-11-14 13:15:00,83.8,83.85,83.79,83.83,19200.0,62.0175,62.0545,62.0101,62.0397,19200.0
2013-11-14 13:20:00,83.84,83.86,83.78,83.79,19500.0,62.0471,62.0619,62.0027,62.0101,19500.0
2013-11-14 13:25:00,83.79,83.85,83.78,83.79,28300.0,62.0101,62.0545,62.0027,62.0101,28300.0
2013-11-14 13:30:00,83.79,83.86,83.79,83.84,17900.0,62.0101,62.0619,62.0101,62.0471,17900.0
2013-11-14 13:35:00,83.85,83.88,83.83,83.86,22900.0,62.0545,62.0767,62.0397,62.0619,22900.0
2013-11-14 13:40:00,83.87,83.88,83.8,83.84,21800.0,62.0693,62.0767,62.0175,62.0471,21800.0
2013-11-14 13:45:00,83.84,83.89,83.83,83.87,46200.0,62.0471,62.0841,62.0397,62.0693,46200.0
2013-11-14 13:50:00,83.87,83.87,83.79,83.84,40400.0,62.0693,62.0693,62.0101,62.0471,40400.0
2013-11-14 13:55:00,83.83,83.84,83.77,83.84,31800.0,62.0397,62.0471,61.9953,62.0471,31800.0
2013-11-14 14:00:00,83.84,83.85,83.78,83.83,18500.0,62.0471,62.0545,62.0027,62.0397,18500.0
2013-11-14 14:05:00,83.83,83.84,83.79,83.81,26800.0,62.0397,62.0471,62.0101,62.0249,26800.0
2013-11-14 14:10:00,83.81,83.84,83.81,83.82,23800.0,62.0249,62.0471,62.0249,62.0323,23800.0
2013-11-14 14:15:00,83.83,83.88,83.83,83.88,41000.0,62.0397,62.0767,62.0397,62.0767,41000.0
2013-11-14 14:20:00,83.88,83.95,83.87,83.94,38700.0,62.0767,62.1285,62.0693,62.1211,38700.0
2013-11-14 14:25:00,83.95,83.95,83.89,83.9,32300.0,62.1285,62.1285,62.0841,62.0915,32300.0
2013-11-14 14:30:00,83.91,83.92,83.86,83.87,33500.0,62.0989,62.1063,62.0619,62.0693,33500.0
2013-11-14 14:35:00,83.87,83.91,83.85,83.89,48500.0,62.0693,62.0989,62.0545,62.0841,48500.0
2013-11-14 14:40:00,83.9,83.92,83.84,83.84,51900.0,62.0915,62.1063,62.0471,62.0471,51900.0
2013-11-14 14:45:00,83.85,83.85,83.79,83.8,32000.0,62.0545,62.0545,62.0101,62.0175,32000.0
2013-11-14 14:50:00,83.79,83.81,83.75,83.78,36400.0,62.0101,62.0249,61.9805,62.0027,36400.0
2013-11-14 14:55:00,83.79,83.83,83.75,83.81,35200.0,62.0101,62.0397,61.9805,62.0249,35200.0
2013-11-14 15:00:00,83.8,83.84,83.78,83.82,31200.0,62.0175,62.0471,62.0027,62.0323,31200.0
2013-11-14 15:05:00,83.82,83.84,83.78,83.78,51900.0,62.0323,62.0471,62.0027,62.0027,51900.0
2013-11-14 15:10:00,83.79,83.89,83.78,83.85,109600.0,62.0101,62.0841,62.0027,62.0545,109600.0
2013-11-14 15:15:00,83.85,83.87,83.84,83.86,52400.0,62.0545,62.0693,62.0471,62.0619,52400.0
2013-11-14 15:20:00,83.85,83.86,83.77,83.78,56500.0,62.0545,62.0619,61.9953,62.0027,56500.0
2013-11-14 15:25:00,83.78,83.79,83.72,83.77,53700.0,62.0027,62.0101,61.9583,61.9953,53700.0
2013-11-14 15:30:00,83.78,83.81,83.75,83.77,60100.0,62.0027,62.0249,61.9805,61.9953,60100.0
2013-11-14 15:35:00,83.77,83.85,83.77,83.81,59900.0,61.9953,62.0545,61.9953,62.0249,59900.0
2013-11-14 15:40:00,83.81,83.85,83.8,83.83,72900.0,62.0249,62.0545,62.0175,62.0397,72900.0
2013-11-14 15:45:00,83.84,83.88,83.81,83.84,157800.0,62.0471,62.0767,62.0249,62.0471,157800.0
2013-11-14 15:50:00,83.84,83.84,83.78,83.8,139000.0,62.0471,62.0471,62.0027,62.0175,139000.0
2013-11-14 15:55:00,83.79,83.82,83.75,83.77,270600.0,62.0101,62.0323,61.9805,61.9953,270600.0
2013-11-15 09:30:00,84.0,84.11,83.82,83.85,364900.0,62.1655,62.2469,62.0323,62.0545,364900.0
2013-11-15 09:35:00,83.85,83.94,83.72,83.89,62900.0,62.0545,62.1211,61.9583,62.0841,62900.0
2013-11-15 09:40:00,83.89,83.96,83.85,83.86,82200.0,62.0841,62.1359,62.0545,62.0619,82200.0
2013-11-15 09:45:00,83.88,83.9,83.58,83.61,87300.0,62.0767,62.0915,61.8546,61.8768,87300.0
2013-11-15 09:50:00,83.62,83.76,83.55,83.58,96700.0,61.8842,61.9879,61.8324,61.8546,96700.0
2013-11-15 09:55:00,83.58,83.73,83.5,83.7,168700.0,61.8546,61.9657,61.7954,61.9435,168700.0
2013-11-15 10:00:00,83.69,83.75,83.59,83.66,63200.0,61.9361,61.9805,61.862,61.9139,63200.0
2013-11-15 10:05:00,83.66,83.76,83.64,83.73,48500.0,61.9139,61.9879,61.899,61.9657,48500.0
2013-11-15 10:10:00,83.72,83.76,83.69,83.7,28600.0,61.9583,61.9879,61.9361,61.9435,28600.0
2013-11-15 10:15:00,83.7,83.74,83.66,83.71,33100.0,61.9435,61.9731,61.9139,61.9509,33100.0
2013-11-15 10:20:00,83.7,83.74,83.66,83.66,36700.0,61.9435,61.9731,61.9139,61.9139,36700.0
2013-11-15 10:25:00,83.67,83.72,83.58,83.64,53300.0,61.9213,61.9583,61.8546,61.899,53300.0
2013-11-15 10:30:00,83.62,83.65,83.53,83.55,74300.0,61.8842,61.9065,61.8176,61.8324,74300.0
2013-11-15 10:35:00,83.55,83.56,83.5,83.5,75300.0,61.8324,61.8398,61.7954,61.7954,75300.0
2013-11-15 10:40:00,83.5,83.67,83.5,83.67,64000.0,61.7954,61.9213,61.7954,61.9213,64000.0
2013-11-15 10:45:00,83.65,83.73,83.62,83.73,60700.0,61.9065,61.9657,61.8842,61.9657,60700.0
2013-11-15 10:50:00,83.72,83.81,83.67,83.8,97700.0,61.9583,62.0249,61.9213,62.0175,97700.0
2013-11-15 10:55:00,83.82,83.83,83.77,83.81,43800.0,62.0323,62.0397,61.9953,62.0249,43800.0
2013-11-15 11:00:00,83.82,83.88,83.8,83.82,34600.0,62.0323,62.0767,62.0175,62.0323,34600.0
2013-11-15 11:05:00,83.82,83.87,83.8,83.85,35000.0,62.0323,62.0693,62.0175,62.0545,35000.0
2013-11-15 11:10:00,83.86,83.89,83.83,83.89,32200.0,62.0619,62.0841,62.0397,62.0841,32200.0
2013-11-15 11:15:00,83.88,83.94,83.86,83.86,44900.0,62.0767,62.1211,62.0619,62.0619,44900.0
2013-11-15 11:20:00,83.89,83.94,83.86,83.94,34600.0,62.0841,62.1211,62.0619,62.1211,34600.0
2013-11-15 11:25:00,83.92,83.93,83.83,83.83,21500.0,62.1063,62.1137,62.0397,62.0397,21500.0
2013-11-15 11:30:00,83.85,83.9,83.81,83.85,53700.0,62.0545,62.0915,62.0249,62.0545,53700.0
2013-11-15 11:35:00,83.88,83.91,83.8,83.84,23000.0,62.0767,62.0989,62.0175,62.0471,23000.0
2013-11-15 11:40:00,83.84,83.85,83.77,83.81,34200.0,62.0471,62.0545,61.9953,62.0249,34200.0
2013-11-15 11:45:00,83.8,83.9,83.8,83.87,21800.0,62.0175,62.0915,62.0175,62.0693,21800.0
2013-11-15 11:50:00,83.87,83.89,83.79,83.81,23400.0,62.0693,62.0841,62.0101,62.0249,23400.0
2013-11-15 11:55:00,83.81,83.86,83.8,83.85,15700.0,62.0249,62.0619,62.0175,62.0545,15700.0
2013-11-15 12:00:00,83.85,83.86,83.81,83.81,18400.0,62.0545,62.0619,62.0249,62.0249,18400.0
2013-11-15 12:05:00,83.82,83.85,83.79,83.8,37000.0,62.0323,62.0545,62.0101,62.0175,37000.0
2013-11-15 12:10:00,83.81,83.81,83.7,83.7,59400.0,62.0249,62.0249,61.9435,61.9435,59400.0
2013-11-15 12:15:00,83.71,83.73,83.63,83.63,55100.0,61.9509,61.9657,61.8916,61.8916,55100.0
2013-11-15 12:20:00,83.64,83.71,83.63,83.66,49900.0,61.899,61.9509,61.8916,61.9139,49900.0
2013-11-15 12:25:00,83.67,83.7,83.64,83.67,32800.0,61.9213,61.9435,61.899,61.9213,32800.0
2013-11-15 12:30:00,83.66,83.74,83.65,83.74,25400.0,61.9139,61.9731,61.9065,61.9731,25400.0
2013-11-15 12:35:00,83.73,83.74,83.7,83.7,19300.0,61.9657,61.9731,61.9435,61.9435,19300.0
2013-11-15 12:40:00,83.7,83.71,83.64,83.7,30900.0,61.9435,61.9509,61.899,61.9435,30900.0
2013-11-15 12:45:00,83.71,83.75,83.71,83.74,14800.0,61.9509,61.9805,61.9509,61.9731,14800.0
2013-11-15 12:50:00,83.73,83.75,83.67,83.68,30400.0,61.9657,61.9805,61.9213,61.9287,30400.0
2013-11-15 12:55:00,83.68,83.75,83.68,83.74,29200.0,61.9287,61.9805,61.9287,61.9731,29200.0
2013-11-15 13:00:00,83.74,83.78,83.72,83.74,20600.0,61.9731,62.0027,61.9583,61.9731,20600.0
2013-11-15 13:05:00,83.74,83.77,83.73,83.76,21900.0,61.9731,61.9953,61.9657,61.9879,21900.0
2013-11-15 13:10:00,83.77,83.8,83.76,83.79,22800.0,61.9953,62.0175,61.9879,62.0101,22800.0
2013-11-15 13:15:00,83.78,83.81,83.77,83.78,31200.0,62.0027,62.0249,61.9953,62.0027,31200.0
2013-11-15 13:20:00,83.78,83.9,83.78,83.89,29500.0,62.0027,62.0915,62.0027,62.0841,29500.0
2013-11-15 13:25:00,83.9,83.94,83.88,83.88,67100.0,62.0915,62.1211,62.0767,62.0767,67100.0
2013-11-15 13:30:00,83.88,83.91,83.86,83.86,18400.0,62.0767,62.0989,62.0619,62.0619,18400.0
2013-11-15 13:35:00,83.86,83.9,83.84,83.87,16300.0,62.0619,62.0915,62.0471,62.0693,16300.0
2013-11-15 13:40:00,83.86,83.94,83.86,83.92,30700.0,62.0619,62.1211,62.0619,62.1063,30700.0
2013-11-15 13:45:00,83.91,84.02,83.9,84.01,98400.0,62.0989,62.1803,62.0915,62.1729,98400.0
2013-11-15 13:50:00,84.01,84.02,83.98,84.01,35300.0,62.1729,62.1803,62.1507,62.1729,35300.0
2013-11-15 13:55:00,84.01,84.03,83.99,84.0,30800.0,62.1729,62.1877,62.1581,62.1655,30800.0
2013-11-15 14:00:00,84.01,84.03,83.96,83.98,27800.0,62.1729,62.1877,62.1359,62.1507,27800.0
2013-11-15 14:05:00,83.98,83.99,83.91,83.94,19500.0,62.1507,62.1581,62.0989,62.1211,19500.0
2013-11-15 14:10:00,83.92,83.94,83.89,83.92,23300.0,62.1063,62.1211,62.0841,62.1063,23300.0
2013-11-15 14:15:00,83.94,83.94,83.87,83.91,31500.0,62.1211,62.1211,62.0693,62.0989,31500.0
2013-11-15 14:20:00,83.91,83.98,83.91,83.97,39300.0,62.0989,62.1507,62.0989,62.1433,39300.0
2013-11-15 14:25:00,83.98,84.01,83.98,84.0,38100.0,62.1507,62.1729,62.1507,62.1655,38100.0
2013-11-15 14:30:00,84.0,84.02,83.99,84.0,32400.0,62.1655,62.1803,62.1581,62.1655,32400.0
2013-11-15 14:35:00,84.0,84.0,83.9,83.9,39100.0,62.1655,62.1655,62.0915,62.0915,39100.0
2013-11-15 14:40:00,83.89,83.99,83.89,83.97,44300.0,62.0841,62.1581,62.0841,62.1433,44300.0
2013-11-15 14:45:00,83.96,83.97,83.95,83.95,41400.0,62.1359,62.1433,62.1285,62.1285,41400.0
2013-11-15 14:50:00,83.95,83.96,83.93,83.95,43800.0,62.1285,62.1359,62.1137,62.1285,43800.0
2013-11-15 14:55:00,83.95,83.98,83.94,83.96,36700.0,62.1285,62.1507,62.1211,62.1359,36700.0
2013-11-15 15:00:00,83.96,83.99,83.95,83.98,39400.0,62.1359,62.1581,62.1285,62.1507,39400.0
2013-11-15 15:05:00,83.97,83.99,83.94,83.96,36700.0,62.1433,62.1581,62.1211,62.1359,36700.0
2013-11-15 15:10:00,83.95,83.98,83.95,83.95,30100.0,62.1285,62.1507,62.1285,62.1285,30100.0
2013-11-15 15:15:00,83.95,83.96,83.89,83.9,68400.0,62.1285,62.1359,62.0841,62.0915,68400.0
2013-11-15 15:20:00,83.91,83.91,83.88,83.9,45800.0,62.0989,62.0989,62.0767,62.0915,45800.0
2013-11-15 15:25:00,83.89,83.91,83.88,83.91,43500.0,62.0841,62.0989,62.0767,62.0989,43500.0
2013-11-15 15:30:00,83.91,83.93,83.89,83.91,56500.0,62.0989,62.1137,62.0841,62.0989,56500.0
2013-11-15 15:35:00,83.91,83.92,83.89,83.89,56300.0,62.0989,62.1063,62.0841,62.0841,56300.0
2013-11-15 15:40:00,83.88,83.91,83.85,83.86,77200.0,62.0767,62.0989,62.0545,62.0619,77200.0
2013-11-15 15:45:00,83.87,83.91,83.86,83.91,66100.0,62.0693,62.0989,62.0619,62.0989,66100.0
2013-11-15 15:50:00,83.91,83.94,83.89,83.91,83500.0,62.0989,62.1211,62.0841,62.0989,83500.0
2013-11-15 15:55:00,83.91,83.93,83.79,83.81,336800.0,62.0989,62.1137,62.0101,62.0249,336800.0
2013-11-18 09:30:00,84.05,84.06,84.0,84.03,145600.0,62.2025,62.2099,62.1655,62.1877,145600.0
2013-11-18 09:35:00,84.04,84.08,83.86,83.93,105600.0,62.1951,62.2247,62.0619,62.1137,105600.0
2013-11-18 09:40:00,83.94,84.0,83.75,83.76,62800.0,62.1211,62.1655,61.9805,61.9879,62800.0
2013-11-18 09:45:00,83.77,83.93,83.76,83.88,40300.0,61.9953,62.1137,61.9879,62.0767,40300.0
2013-11-18 09:50:00,83.88,83.9,83.82,83.89,77600.0,62.0767,62.0915,62.0323,62.0841,77600.0
2013-11-18 09:55:00,83.88,83.88,83.74,83.83,51100.0,62.0767,62.0767,61.9731,62.0397,51100.0
2013-11-18 10:00:00,83.83,83.85,83.74,83.79,54400.0,62.0397,62.0545,61.9731,62.0101,54400.0
2013-11-18 10:05:00,83.79,83.85,83.76,83.85,85700.0,62.0101,62.0545,61.9879,62.0545,85700.0
2013-11-18 10:10:00,83.85,83.89,83.75,83.85,82500.0,62.0545,62.0841,61.9805,62.0545,82500.0
2013-11-18 10:15:00,83.85,83.93,83.85,83.89,55500.0,62.0545,62.1137,62.0545,62.0841,55500.0
2013-11-18 10:20:00,83.9,83.98,83.89,83.89,58200.0,62.0915,62.1507,62.0841,62.0841,58200.0
2013-11-18 10:25:00,83.87,84.04,83.87,84.03,50900.0,62.0693,62.1951,62.0693,62.1877,50900.0
2013-11-18 10:30:00,84.03,84.09,84.01,84.06,50900.0,62.1877,62.2321,62.1729,62.2099,50900.0
2013-11-18 10:35:00,84.06,84.15,84.02,84.09,47700.0,62.2099,62.2765,62.1803,62.2321,47700.0
2013-11-18 10:40:00,84.09,84.1,84.02,84.05,27100.0,62.2321,62.2395,62.1803,62.2025,27100.0
2013-11-18 10:45:00,84.04,84.11,84.04,84.1,35500.0,62.1951,62.2469,62.1951,62.2395,35500.0
2013-11-18 10:50:00,84.09,84.15,84.07,84.11,30900.0,62.2321,62.2765,62.2173,62.2469,30900.0
2013-11-18 10:55:00,84.12,84.25,84.1,84.24,85100.0,62.2543,62.3505,62.2395,62.3431,85100.0
2013-11-18 11:00:00,84.24,84.35,84.22,84.32,78500.0,62.3431,62.4245,62.3283,62.4023,78500.0
2013-11-18 11:05:00,84.32,84.35,84.26,84.26,37600.0,62.4023,62.4245,62.3579,62.3579,37600.0
2013-11-18 11:10:00,84.25,84.49,84.24,84.45,125200.0,62.3505,62.5281,62.3431,62.4985,125200.0
2013-11-18 11:15:00,84.44,84.47,84.4,84.44,36900.0,62.4911,62.5133,62.4615,62.4911,36900.0
2013-11-18 11:20:00,84.44,84.49,84.43,84.47,51800.0,62.4911,62.5281,62.4837,62.5133,51800.0
2013-11-18 11:25:00,84.47,84.57,84.46,84.55,95400.0,62.5133,62.5873,62.5059,62.5725,95400.0
2013-11-18 11:30:00,84.54,84.55,84.35,84.43,47400.0,62.5651,62.5725,62.4245,62.4837,47400.0
2013-11-18 11:35:00,84.43,84.44,84.3,84.31,30300.0,62.4837,62.4911,62.3875,62.3949,30300.0
2013-11-18 11:40:00,84.3,84.34,84.25,84.28,44400.0,62.3875,62.4171,62.3505,62.3727,44400.0
2013-11-18 11:45:00,84.3,84.31,84.25,84.3,36800.0,62.3875,62.3949,62.3505,62.3875,36800.0
2013-11-18 11:50:00,84.3,84.35,84.3,84.31,29800.0,62.3875,62.4245,62.3875,62.3949,29800.0
2013-11-18 11:55:00,84.32,84.34,84.22,84.22,33900.0,62.4023,62.4171,62.3283,62.3283,33900.0
2013-11-18 12:00:00,84.22,84.27,84.18,84.22,22200.0,62.3283,62.3653,62.2987,62.3283,22200.0
2013-11-18 12:05:00,84.24,84.31,84.24,84.28,33000.0,62.3431,62.3949,62.3431,62.3727,33000.0
2013-11-18 12:10:00,84.29,84.29,84.17,84.23,63200.0,62.3801,62.3801,62.2913,62.3357,63200.0
2013-11-18 12:15:00,84.23,84.24,84.18,84.19,22000.0,62.3357,62.3431,62.2987,62.3061,22000.0
2013-11-18 12:20:00,84.19,84.2,84.15,84.19,14100.0,62.3061,62.3135,62.2765,62.3061,14100.0
2013-11-18 12:25:00,84.18,84.19,84.12,84.17,32800.0,62.2987,62.3061,62.2543,62.2913,32800.0
2013-11-18 12:30:00,84.17,84.19,84.07,84.12,44700.0,62.2913,62.3061,62.2173,62.2543,44700.0
2013-11-18 12:35:00,84.11,84.11,84.01,84.04,29400.0,62.2469,62.2469,62.1729,62.1951,29400.0
2013-11-18 12:40:00,84.04,84.07,84.01,84.06,20900.0,62.1951,62.2173,62.1729,62.2099,20900.0
2013-11-18 12:45:00,84.06,84.13,84.06,84.11,47000.0,62.2099,62.2617,62.2099,62.2469,47000.0
2013-11-18 12:50:00,84.09,84.2,84.09,84.15,23700.0,62.2321,62.3135,62.2321,62.2765,23700.0
2013-11-18 12:55:00,84.16,84.22,84.16,84.22,16200.0,62.2839,62.3283,62.2839,62.3283,16200.0
2013-11-18 13:00:00,84.22,84.27,84.21,84.26,48500.0,62.3283,62.3653,62.3209,62.3579,48500.0
2013-11-18 13:05:00,84.26,84.31,84.26,84.29,20100.0,62.3579,62.3949,62.3579,62.3801,20100.0
2013-11-18 13:10:00,84.28,84.33,84.27,84.27,10800.0,62.3727,62.4097,62.3653,62.3653,10800.0
2013-11-18 13:15:00,84.26,84.29,84.23,84.26,30700.0,62.3579,62.3801,62.3357,62.3579,30700.0
2013-11-18 13:20:00,84.27,84.31,84.26,84.29,29300.0,62.3653,62.3949,62.3579,62.3801,29300.0
2013-11-18 13:25:00,84.29,84.35,84.28,84.34,28700.0,62.3801,62.4245,62.3727,62.4171,28700.0
2013-11-18 13:30:00,84.34,84.37,84.3,84.36,31200.0,62.4171,62.4393,62.3875,62.4319,31200.0
2013-11-18 13:35:00,84.36,84.38,84.35,84.36,18300.0,62.4319,62.4467,62.4245,62.4319,18300.0
2013-11-18 13:40:00,84.36,84.36,84.29,84.35,35100.0,62.4319,62.4319,62.3801,62.4245,35100.0
2013-11-18 13:45:00,84.34,84.35,84.31,84.34,19100.0,62.4171,62.4245,62.3949,62.4171,19100.0
2013-11-18 13:50:00,84.33,84.43,84.3,84.43,30100.0,62.4097,62.4837,62.3875,62.4837,30100.0
2013-11-18 13:55:00,84.42,84.43,84.4,84.4,25400.0,62.4763,62.4837,62.4615,62.4615,25400.0
2013-11-18 14:00:00,84.39,84.5,84.38,84.5,65900.0,62.4541,62.5355,62.4467,62.5355,65900.0
2013-11-18 14:05:00,84.5,84.58,84.5,84.54,84900.0,62.5355,62.5947,62.5355,62.5651,84900.0
2013-11-18 14:10:00,84.53,84.6,84.52,84.56,66400.0,62.5577,62.6095,62.5503,62.5799,66400.0
2013-11-18 14:15:00,84.55,84.68,84.55,84.67,58300.0,62.5725,62.6687,62.5725,62.6613,58300.0
2013-11-18 14:20:00,84.67,84.85,84.65,84.85,133300.0,62.6613,62.7945,62.6465,62.7945,133300.0
2013-11-18 14:25:00,84.85,84.97,84.84,84.88,232900.0,62.7945,62.8833,62.7871,62.8167,232900.0
2013-11-18 14:30:00,84.88,84.88,84.64,84.67,161800.0,62.8167,62.8167,62.6391,62.6613,161800.0
2013-11-18 14:35:00,84.67,84.7,84.52,84.55,77400.0,62.6613,62.6835,62.5503,62.5725,77400.0
2013-11-18 14:40:00,84.56,84.56,84.42,84.47,73700.0,62.5799,62.5799,62.4763,62.5133,73700.0
2013-11-18 14:45:00,84.48,84.53,84.35,84.4,74300.0,62.5207,62.5577,62.4245,62.4615,74300.0
2013-11-18 14:50:00,84.4,84.44,84.38,84.44,31800.0,62.4615,62.4911,62.4467,62.4911,31800.0
2013-11-18 14:55:00,84.42,84.43,84.33,84.35,33500.0,62.4763,62.4837,62.4097,62.4245,33500.0
2013-11-18 15:00:00,84.34,84.37,84.32,84.34,60200.0,62.4171,62.4393,62.4023,62.4171,60200.0
2013-11-18 15:05:00,84.33,84.37,84.28,84.28,61100.0,62.4097,62.4393,62.3727,62.3727,61100.0
2013-11-18 15:10:00,84.28,84.33,84.11,84.13,79800.0,62.3727,62.4097,62.2469,62.2617,79800.0
2013-11-18 15:15:00,84.12,84.15,84.05,84.11,62000.0,62.2543,62.2765,62.2025,62.2469,62000.0
2013-11-18 15:20:00,84.11,84.17,84.08,84.08,59400.0,62.2469,62.2913,62.2247,62.2247,59400.0
2013-11-18 15:25:00,84.08,84.09,84.01,84.04,79900.0,62.2247,62.2321,62.1729,62.1951,79900.0
2013-11-18 15:30:00,84.05,84.05,83.94,84.01,72900.0,62.2025,62.2025,62.1211,62.1729,72900.0
2013-11-18 15:35:00,84.0,84.06,83.96,84.01,64700.0,62.1655,62.2099,62.1359,62.1729,64700.0
2013-11-18 15:40:00,84.02,84.09,83.98,84.07,77100.0,62.1803,62.2321,62.1507,62.2173,77100.0
2013-11-18 15:45:00,84.07,84.09,84.02,84.06,73900.0,62.2173,62.2321,62.1803,62.2099,73900.0
2013-11-18 15:50:00,84.05,84.08,83.95,83.96,92700.0,62.2025,62.2247,62.1285,62.1359,92700.0
2013-11-18 15:55:00,83.96,84.06,83.95,84.04,170800.0,62.1359,62.2099,62.1285,62.1951,170800.0
2013-11-19 09:30:00,84.11,84.28,84.01,84.01,124100.0,62.2469,62.3727,62.1729,62.1729,124100.0
2013-11-19 09:35:00,84.05,84.4,84.01,84.38,49700.0,62.2025,62.4615,62.1729,62.4467,49700.0
2013-11-19 09:40:00,84.35,84.35,84.05,84.14,39700.0,62.4245,62.4245,62.2025,62.2691,39700.0
2013-11-19 09:45:00,84.12,84.25,84.09,84.18,100200.0,62.2543,62.3505,62.2321,62.2987,100200.0
2013-11-19 09:50:00,84.16,84.31,84.15,84.28,260100.0,62.2839,62.3949,62.2765,62.3727,260100.0
2013-11-19 09:55:00,84.29,84.5,84.28,84.33,77000.0,62.3801,62.5355,62.3727,62.4097,77000.0
2013-11-19 10:00:00,84.33,84.45,84.32,84.37,75500.0,62.4097,62.4985,62.4023,62.4393,75500.0
2013-11-19 10:05:00,84.37,84.4,84.26,84.26,54200.0,62.4393,62.4615,62.3579,62.3579,54200.0
2013-11-19 10:10:00,84.27,84.31,84.09,84.09,63600.0,62.3653,62.3949,62.2321,62.2321,63600.0
2013-11-19 10:15:00,84.09,84.3,84.02,84.06,133100.0,62.2321,62.3875,62.1803,62.2099,133100.0
2013-11-19 10:20:00,84.06,84.09,83.96,84.08,89000.0,62.2099,62.2321,62.1359,62.2247,89000.0
2013-11-19 10:25:00,84.08,84.08,83.96,83.99,58900.0,62.2247,62.2247,62.1359,62.1581,58900.0
2013-11-19 10:30:00,84.0,84.16,83.97,84.16,45200.0,62.1655,62.2839,62.1433,62.2839,45200.0
2013-11-19 10:35:00,84.16,84.34,84.15,84.25,92400.0,62.2839,62.4171,62.2765,62.3505,92400.0
2013-11-19 10:40:00,84.25,84.31,84.23,84.24,40000.0,62.3505,62.3949,62.3357,62.3431,40000.0
2013-11-19 10:45:00,84.23,84.28,84.09,84.11,43400.0,62.3357,62.3727,62.2321,62.2469,43400.0
2013-11-19 10:50:00,84.11,84.17,84.11,84.12,45000.0,62.2469,62.2913,62.2469,62.2543,45000.0
2013-11-19 10:55:00,84.12,84.12,84.05,84.09,35100.0,62.2543,62.2543,62.2025,62.2321,35100.0
2013-11-19 11:00:00,84.09,84.1,84.01,84.03,34700.0,62.2321,62.2395,62.1729,62.1877,34700.0
2013-11-19 11:05:00,84.01,84.06,84.01,84.03,20400.0,62.1729,62.2099,62.1729,62.1877,20400.0
2013-11-19 11:10:00,84.02,84.05,83.96,83.97,36800.0,62.1803,62.2025,62.1359,62.1433,36800.0
2013-11-19 11:15:00,83.97,84.03,83.97,83.99,41300.0,62.1433,62.1877,62.1433,62.1581,41300.0
2013-11-19 11:20:00,83.98,84.01,83.85,83.85,51600.0,62.1507,62.1729,62.0545,62.0545,51600.0
2013-11-19 11:25:00,83.85,83.92,83.81,83.91,41500.0,62.0545,62.1063,62.0249,62.0989,41500.0
2013-11-19 11:30:00,83.91,83.95,83.85,83.85,51500.0,62.0989,62.1285,62.0545,62.0545,51500.0
2013-11-19 11:35:00,83.87,83.89,83.82,83.82,44800.0,62.0693,62.0841,62.0323,62.0323,44800.0
2013-11-19 11:40:00,83.81,83.82,83.7,83.77,70700.0,62.0249,62.0323,61.9435,61.9953,70700.0
2013-11-19 11:45:00,83.76,83.84,83.74,83.77,36100.0,61.9879,62.0471,61.9731,61.9953,36100.0
2013-11-19 11:50:00,83.76,83.84,83.75,83.81,55600.0,61.9879,62.0471,61.9805,62.0249,55600.0
2013-11-19 11:55:00,83.81,83.83,83.78,83.78,32300.0,62.0249,62.0397,62.0027,62.0027,32300.0
2013-11-19 12:00:00,83.78,83.87,83.75,83.82,26300.0,62.0027,62.0693,61.9805,62.0323,26300.0
2013-11-19 12:05:00,83.82,83.94,83.81,83.91,39900.0,62.0323,62.1211,62.0249,62.0989,39900.0
2013-11-19 12:10:00,83.91,83.91,83.8,83.8,17900.0,62.0989,62.0989,62.0175,62.0175,17900.0
2013-11-19 12:15:00,83.8,83.82,83.76,83.8,22900.0,62.0175,62.0323,61.9879,62.0175,22900.0
2013-11-19 12:20:00,83.79,83.85,83.75,83.85,26600.0,62.0101,62.0545,61.9805,62.0545,26600.0
2013-11-19 12:25:00,83.86,83.87,83.8,83.8,27800.0,62.0619,62.0693,62.0175,62.0175,27800.0
2013-11-19 12:30:00,83.8,83.89,83.79,83.85,28400.0,62.0175,62.0841,62.0101,62.0545,28400.0
2013-11-19 12:35:00,83.85,83.85,83.81,83.82,12200.0,62.0545,62.0545,62.0249,62.0323,12200.0
2013-11-19 12:40:00,83.81,83.86,83.78,83.86,20700.0,62.0249,62.0619,62.0027,62.0619,20700.0
2013-11-19 12:45:00,83.86,83.89,83.82,83.86,43200.0,62.0619,62.0841,62.0323,62.0619,43200.0
2013-11-19 12:50:00,83.86,83.87,83.81,83.81,13100.0,62.0619,62.0693,62.0249,62.0249,13100.0
2013-11-19 12:55:00,83.81,83.82,83.73,83.74,33600.0,62.0249,62.0323,61.9657,61.9731,33600.0
2013-11-19 13:00:00,83.73,83.75,83.7,83.7,28300.0,61.9657,61.9805,61.9435,61.9435,28300.0
2013-11-19 13:05:00,83.72,83.72,83.61,83.69,50800.0,61.9583,61.9583,61.8768,61.9361,50800.0
2013-11-19 13:10:00,83.69,83.7,83.63,83.63,22100.0,61.9361,61.9435,61.8916,61.8916,22100.0
2013-11-19 13:15:00,83.63,83.69,83.62,83.64,24600.0,61.8916,61.9361,61.8842,61.899,24600.0
2013-11-19 13:20:00,83.64,83.67,83.61,83.61,31600.0,61.899,61.9213,61.8768,61.8768,31600.0
2013-11-19 13:25:00,83.61,83.64,83.56,83.58,47100.0,61.8768,61.899,61.8398,61.8546,47100.0
2013-11-19 13:30:00,83.56,83.6,83.52,83.57,48500.0,61.8398,61.8694,61.8102,61.8472,48500.0
2013-11-19 13:35:00,83.57,83.62,83.56,83.57,36100.0,61.8472,61.8842,61.8398,61.8472,36100.0
2013-11-19 13:40:00,83.57,83.66,83.55,83.66,24300.0,61.8472,61.9139,61.8324,61.9139,24300.0
2013-11-19 13:45:00,83.67,83.7,83.56,83.59,27700.0,61.9213,61.9435,61.8398,61.862,27700.0
2013-11-19 13:50:00,83.59,83.67,83.55,83.67,27400.0,61.862,61.9213,61.8324,61.9213,27400.0
2013-11-19 13:55:00,83.66,83.66,83.55,83.56,35800.0,61.9139,61.9139,61.8324,61.8398,35800.0
2013-11-19 14:00:00,83.55,83.64,83.54,83.58,37000.0,61.8324,61.899,61.825,61.8546,37000.0
2013-11-19 14:05:00,83.58,83.63,83.52,83.53,49900.0,61.8546,61.8916,61.8102,61.8176,49900.0
2013-11-19 14:10:00,83.53,83.6,83.49,83.55,71800.0,61.8176,61.8694,61.788,61.8324,71800.0
2013-11-19 14:15:00,83.56,83.62,83.54,83.6,28300.0,61.8398,61.8842,61.825,61.8694,28300.0
2013-11-19 14:20:00,83.59,83.59,83.51,83.55,21400.0,61.862,61.862,61.8028,61.8324,21400.0
2013-11-19 14:25:00,83.55,83.56,83.48,83.5,109800.0,61.8324,61.8398,61.7806,61.7954,109800.0
2013-11-19 14:30:00,83.5,83.58,83.49,83.58,191100.0,61.7954,61.8546,61.788,61.8546,191100.0
2013-11-19 14:35:00,83.6,83.7,83.58,83.68,76700.0,61.8694,61.9435,61.8546,61.9287,76700.0
2013-11-19 14:40:00,83.68,83.73,83.65,83.66,44900.0,61.9287,61.9657,61.9065,61.9139,44900.0
2013-11-19 14:45:00,83.67,83.78,83.66,83.75,89300.0,61.9213,62.0027,61.9139,61.9805,89300.0
2013-11-19 14:50:00,83.74,83.76,83.7,83.72,48200.0,61.9731,61.9879,61.9435,61.9583,48200.0
2013-11-19 14:55:00,83.7,83.7,83.64,83.65,38200.0,61.9435,61.9435,61.899,61.9065,38200.0
2013-11-19 15:00:00,83.65,83.76,83.65,83.72,46000.0,61.9065,61.9879,61.9065,61.9583,46000.0
2013-11-19 15:05:00,83.7,83.8,83.7,83.78,93400.0,61.9435,62.0175,61.9435,62.0027,93400.0
2013-11-19 15:10:00,83.77,83.81,83.68,83.7,53200.0,61.9953,62.0249,61.9287,61.9435,53200.0
2013-11-19 15:15:00,83.69,83.79,83.69,83.71,46200.0,61.9361,62.0101,61.9361,61.9509,46200.0
2013-11-19 15:20:00,83.71,83.71,83.64,83.67,62800.0,61.9509,61.9509,61.899,61.9213,62800.0
2013-11-19 15:25:00,83.67,83.69,83.65,83.67,73900.0,61.9213,61.9361,61.9065,61.9213,73900.0
2013-11-19 15:30:00,83.68,83.69,83.59,83.62,76700.0,61.9287,61.9361,61.862,61.8842,76700.0
2013-11-19 15:35:00,83.62,83.65,83.59,83.62,179700.0,61.8842,61.9065,61.862,61.8842,179700.0
2013-11-19 15:40:00,83.63,83.66,83.57,83.66,94000.0,61.8916,61.9139,61.8472,61.9139,94000.0
2013-11-19 15:45:00,83.66,83.72,83.62,83.68,110400.0,61.9139,61.9583,61.8842,61.9287,110400.0
2013-11-19 15:50:00,83.67,83.68,83.61,83.65,137900.0,61.9213,61.9287,61.8768,61.9065,137900.0
2013-11-19 15:55:00,83.64,83.7,83.62,83.66,165500.0,61.899,61.9435,61.8842,61.9139,165500.0
2013-11-20 09:30:00,83.18,83.71,83.18,83.46,321100.0,61.5586,61.9509,61.5586,61.7658,321100.0
2013-11-20 09:35:00,83.47,83.68,83.31,83.32,225700.0,61.7732,61.9287,61.6548,61.6622,225700.0
2013-11-20 09:40:00,83.31,83.52,83.15,83.2,204000.0,61.6548,61.8102,61.5364,61.5734,204000.0
2013-11-20 09:45:00,83.19,83.26,83.05,83.15,197700.0,61.566,61.6178,61.4624,61.5364,197700.0
2013-11-20 09:50:00,83.15,83.25,83.1,83.23,160800.0,61.5364,61.6104,61.4994,61.5956,160800.0
2013-11-20 09:55:00,83.25,83.39,83.16,83.21,95800.0,61.6104,61.714,61.5438,61.5808,95800.0
2013-11-20 10:00:00,83.23,83.25,82.75,82.86,553000.0,61.5956,61.6104,61.2404,61.3218,553000.0
2013-11-20 10:05:00,82.86,82.86,82.46,82.53,350900.0,61.3218,61.3218,61.0258,61.0776,350900.0
2013-11-20 10:10:00,82.51,82.73,82.47,82.62,231000.0,61.0628,61.2256,61.0332,61.1442,231000.0
2013-11-20 10:15:00,82.62,82.83,82.6,82.8,188900.0,61.1442,61.2996,61.1294,61.2774,188900.0
2013-11-20 10:20:00,82.82,82.95,82.7,82.81,217900.0,61.2922,61.3884,61.2034,61.2848,217900.0
2013-11-20 10:25:00,82.81,82.91,82.67,82.72,227700.0,61.2848,61.3588,61.1812,61.2182,227700.0
2013-11-20 10:30:00,82.72,82.8,82.67,82.68,76300.0,61.2182,61.2774,61.1812,61.1886,76300.0
2013-11-20 10:35:00,82.68,82.69,82.53,82.6,142400.0,61.1886,61.196,61.0776,61.1294,142400.0
2013-11-20 10:40:00,82.59,82.62,82.54,82.62,95500.0,61.122,61.1442,61.085,61.1442,95500.0
2013-11-20 10:45:00,82.62,82.79,82.61,82.78,104500.0,61.1442,61.27,61.1368,61.2626,104500.0
2013-11-20 10:50:00,82.77,82.79,82.65,82.69,82900.0,61.2552,61.27,61.1664,61.196,82900.0
2013-11-20 10:55:00,82.69,82.89,82.69,82.89,100100.0,61.196,61.344,61.196,61.344,100100.0
2013-11-20 11:00:00,82.89,82.89,82.75,82.83,161600.0,61.344,61.344,61.2404,61.2996,161600.0
2013-11-20 11:05:00,82.83,83.15,82.8,82.81,109500.0,61.2996,61.5364,61.2774,61.2848,109500.0
2013-11-20 11:10:00,82.82,82.86,82.77,82.79,57300.0,61.2922,61.3218,61.2552,61.27,57300.0
2013-11-20 11:15:00,82.8,82.83,82.7,82.7,47200.0,61.2774,61.2996,61.2034,61.2034,47200.0
2013-11-20 11:20:00,82.7,82.8,82.69,82.76,60700.0,61.2034,61.2774,61.196,61.2478,60700.0
2013-11-20 11:25:00,82.77,82.87,82.74,82.86,74800.0,61.2552,61.3292,61.233,61.3218,74800.0
2013-11-20 11:30:00,82.85,82.93,82.8,82.91,53500.0,61.3144,61.3736,61.2774,61.3588,53500.0
2013-11-20 11:35:00,82.92,83.0,82.84,82.87,87600.0,61.3662,61.4254,61.307,61.3292,87600.0
2013-11-20 11:40:00,82.88,82.93,82.85,82.89,26900.0,61.3366,61.3736,61.3144,61.344,26900.0
2013-11-20 11:45:00,82.88,82.9,82.82,82.86,31700.0,61.3366,61.3514,61.2922,61.3218,31700.0
2013-11-20 11:50:00,82.88,82.9,82.84,82.89,22000.0,61.3366,61.3514,61.307,61.344,22000.0
2013-11-20 11:55:00,82.88,82.96,82.88,82.95,30500.0,61.3366,61.3958,61.3366,61.3884,30500.0
2013-11-20 12:00:00,82.95,82.99,82.92,82.93,42400.0,61.3884,61.418,61.3662,61.3736,42400.0
2013-11-20 12:05:00,82.94,82.98,82.91,82.94,16200.0,61.381,61.4106,61.3588,61.381,16200.0
2013-11-20 12:10:00,82.94,82.99,82.92,82.98,16400.0,61.381,61.418,61.3662,61.4106,16400.0
2013-11-20 12:15:00,82.98,83.08,82.94,83.03,34300.0,61.4106,61.4846,61.381,61.4476,34300.0
2013-11-20 12:20:00,83.04,83.12,83.04,83.09,36900.0,61.455,61.5142,61.455,61.492,36900.0
2013-11-20 12:25:00,83.08,83.09,83.01,83.01,27700.0,61.4846,61.492,61.4328,61.4328,27700.0
2013-11-20 12:30:00,83.02,83.08,83.02,83.04,23500.0,61.4402,61.4846,61.4402,61.455,23500.0
2013-11-20 12:35:00,83.04,83.12,83.01,83.08,36200.0,61.455,61.5142,61.4328,61.4846,36200.0
2013-11-20 12:40:00,83.07,83.08,83.02,83.03,31500.0,61.4772,61.4846,61.4402,61.4476,31500.0
2013-11-20 12:45:00,83.03,83.06,83.0,83.03,20400.0,61.4476,61.4698,61.4254,61.4476,20400.0
2013-11-20 12:50:00,83.03,83.05,83.0,83.02,19500.0,61.4476,61.4624,61.4254,61.4402,19500.0
2013-11-20 12:55:00,83.02,83.03,82.96,83.0,34800.0,61.4402,61.4476,61.3958,61.4254,34800.0
2013-11-20 13:00:00,82.99,83.06,82.99,83.01,18900.0,61.418,61.4698,61.418,61.4328,18900.0
2013-11-20 13:05:00,83.02,83.03,83.0,83.01,13700.0,61.4402,61.4476,61.4254,61.4328,13700.0
2013-11-20 13:10:00,83.02,83.04,83.0,83.0,17900.0,61.4402,61.455,61.4254,61.4254,17900.0
2013-11-20 13:15:00,83.01,83.03,82.97,83.01,30300.0,61.4328,61.4476,61.4032,61.4328,30300.0
2013-11-20 13:20:00,82.99,83.02,82.96,82.98,17800.0,61.418,61.4402,61.3958,61.4106,17800.0
2013-11-20 13:25:00,82.98,83.04,82.98,83.04,22300.0,61.4106,61.455,61.4106,61.455,22300.0
2013-11-20 13:30:00,83.04,83.06,83.01,83.01,20300.0,61.455,61.4698,61.4328,61.4328,20300.0
2013-11-20 13:35:00,83.01,83.02,82.96,83.01,21500.0,61.4328,61.4402,61.3958,61.4328,21500.0
2013-11-20 13:40:00,83.01,83.08,83.0,83.08,14500.0,61.4328,61.4846,61.4254,61.4846,14500.0
2013-11-20 13:45:00,83.09,83.15,83.06,83.1,48100.0,61.492,61.5364,61.4698,61.4994,48100.0
2013-11-20 13:50:00,83.11,83.18,83.09,83.15,26200.0,61.5068,61.5586,61.492,61.5364,26200.0
2013-11-20 13:55:00,83.15,83.15,83.06,83.09,22900.0,61.5364,61.5364,61.4698,61.492,22900.0
2013-11-20 14:00:00,83.08,83.11,82.91,82.99,105100.0,61.4846,61.5068,61.3588,61.418,105100.0
2013-11-20 14:05:00,83.0,83.02,82.85,82.89,44500.0,61.4254,61.4402,61.3144,61.344,44500.0
2013-11-20 14:10:00,82.86,82.93,82.85,82.85,72900.0,61.3218,61.3736,61.3144,61.3144,72900.0
2013-11-20 14:15:00,82.85,82.94,82.83,82.94,81800.0,61.3144,61.381,61.2996,61.381,81800.0
2013-11-20 14:20:00,82.92,82.95,82.85,82.93,53500.0,61.3662,61.3884,61.3144,61.3736,53500.0
2013-11-20 14:25:00,82.93,82.94,82.84,82.87,26700.0,61.3736,61.381,61.307,61.3292,26700.0
2013-11-20 14:30:00,82.86,82.9,82.79,82.79,53100.0,61.3218,61.3514,61.27,61.27,53100.0
2013-11-20 14:35:00,82.8,82.83,82.73,82.75,47300.0,61.2774,61.2996,61.2256,61.2404,47300.0
2013-11-20 14:40:00,82.76,82.78,82.68,82.71,64900.0,61.2478,61.2626,61.1886,61.2108,64900.0
2013-11-20 14:45:00,82.71,82.76,82.7,82.76,46000.0,61.2108,61.2478,61.2034,61.2478,46000.0
2013-11-20 14:50:00,82.75,82.75,82.58,82.65,74600.0,61.2404,61.2404,61.1146,61.1664,74600.0
2013-11-20 14:55:00,82.65,82.69,82.62,82.66,47900.0,61.1664,61.196,61.1442,61.1738,47900.0
2013-11-20 15:00:00,82.66,82.68,82.54,82.54,76900.0,61.1738,61.1886,61.085,61.085,76900.0
2013-11-20 15:05:00,82.55,82.57,82.51,82.56,98000.0,61.0924,61.1072,61.0628,61.0998,98000.0
2013-11-20 15:10:00,82.56,82.64,82.53,82.6,80600.0,61.0998,61.159,61.0776,61.1294,80600.0
2013-11-20 15:15:00,82.61,82.61,82.55,82.55,43800.0,61.1368,61.1368,61.0924,61.0924,43800.0
2013-11-20 15:20:00,82.56,82.65,82.52,82.6,70400.0,61.0998,61.1664,61.0702,61.1294,70400.0
2013-11-20 15:25:00,82.6,82.61,82.57,82.61,29500.0,61.1294,61.1368,61.1072,61.1368,29500.0
2013-11-20 15:30:00,82.61,82.61,82.55,82.55,86800.0,61.1368,61.1368,61.0924,61.0924,86800.0
2013-11-20 15:35:00,82.56,82.58,82.52,82.57,68900.0,61.0998,61.1146,61.0702,61.1072,68900.0
2013-11-20 15:40:00,82.57,82.73,82.56,82.71,100100.0,61.1072,61.2256,61.0998,61.2108,100100.0
2013-11-20 15:45:00,82.72,82.78,82.65,82.68,134200.0,61.2182,61.2626,61.1664,61.1886,134200.0
2013-11-20 15:50:00,82.67,82.7,82.64,82.66,147600.0,61.1812,61.2034,61.159,61.1738,147600.0
2013-11-20 15:55:00,82.66,82.75,82.66,82.69,243100.0,61.1738,61.2404,61.1738,61.196,243100.0
2013-11-21 09:30:00,83.02,83.09,82.68,82.7,177900.0,61.4402,61.492,61.1886,61.2034,177900.0
2013-11-21 09:35:00,82.72,82.77,82.65,82.65,139300.0,61.2182,61.2552,61.1664,61.1664,139300.0
2013-11-21 09:40:00,82.65,82.66,82.13,82.39,304500.0,61.1664,61.1738,60.7816,60.974,304500.0
2013-11-21 09:45:00,82.41,82.46,81.9,82.1,401000.0,60.9888,61.0258,60.6113,60.7593,401000.0
2013-11-21 09:50:00,82.08,82.21,82.02,82.07,93600.0,60.7445,60.8408,60.7001,60.7371,93600.0
2013-11-21 09:55:00,82.08,82.33,82.07,82.25,59000.0,60.7445,60.9296,60.7371,60.8704,59000.0
2013-11-21 10:00:00,82.26,82.4,82.17,82.19,186700.0,60.8778,60.9814,60.8112,60.826,186700.0
2013-11-21 10:05:00,82.2,82.32,82.15,82.28,52400.0,60.8334,60.9222,60.7964,60.8926,52400.0
2013-11-21 10:10:00,82.28,82.33,82.26,82.31,34900.0,60.8926,60.9296,60.8778,60.9148,34900.0
2013-11-21 10:15:00,82.32,82.35,82.2,82.22,119900.0,60.9222,60.9444,60.8334,60.8482,119900.0
2013-11-21 10:20:00,82.22,82.25,82.11,82.16,69700.0,60.8482,60.8704,60.7668,60.8038,69700.0
2013-11-21 10:25:00,82.17,82.19,82.06,82.14,89800.0,60.8112,60.826,60.7297,60.789,89800.0
2013-11-21 10:30:00,82.16,82.25,82.15,82.18,42000.0,60.8038,60.8704,60.7964,60.8186,42000.0
2013-11-21 10:35:00,82.18,82.21,82.16,82.19,46800.0,60.8186,60.8408,60.8038,60.826,46800.0
2013-11-21 10:40:00,82.22,82.23,82.17,82.19,77900.0,60.8482,60.8556,60.8112,60.826,77900.0
2013-11-21 10:45:00,82.18,82.21,82.15,82.17,46500.0,60.8186,60.8408,60.7964,60.8112,46500.0
2013-11-21 10:50:00,82.18,82.2,82.08,82.08,73500.0,60.8186,60.8334,60.7445,60.7445,73500.0
2013-11-21 10:55:00,82.1,82.11,82.03,82.06,70500.0,60.7593,60.7668,60.7075,60.7297,70500.0
2013-11-21 11:00:00,82.05,82.14,82.05,82.06,60500.0,60.7223,60.789,60.7223,60.7297,60500.0
2013-11-21 11:05:00,82.06,82.07,81.96,81.99,132000.0,60.7297,60.7371,60.6557,60.6779,132000.0
2013-11-21 11:10:00,81.99,82.08,81.98,82.05,42300.0,60.6779,60.7445,60.6705,60.7223,42300.0
2013-11-21 11:15:00,82.07,82.07,82.01,82.04,62100.0,60.7371,60.7371,60.6927,60.7149,62100.0
2013-11-21 11:20:00,82.04,82.07,82.01,82.05,71400.0,60.7149,60.7371,60.6927,60.7223,71400.0
2013-11-21 11:25:00,82.05,82.05,81.99,81.99,82100.0,60.7223,60.7223,60.6779,60.6779,82100.0
2013-11-21 11:30:00,81.99,82.0,81.94,81.94,88200.0,60.6779,60.6853,60.6409,60.6409,88200.0
2013-11-21 11:35:00,81.94,81.94,81.88,81.88,91200.0,60.6409,60.6409,60.5965,60.5965,91200.0
2013-11-21 11:40:00,81.89,81.97,81.87,81.92,51600.0,60.6039,60.6631,60.5891,60.6261,51600.0
2013-11-21 11:45:00,81.93,81.99,81.9,81.95,89100.0,60.6335,60.6779,60.6113,60.6483,89100.0
2013-11-21 11:50:00,81.93,81.99,81.92,81.93,45500.0,60.6335,60.6779,60.6261,60.6335,45500.0
2013-11-21 11:55:00,81.93,81.94,81.9,81.93,41000.0,60.6335,60.6409,60.6113,60.6335,41000.0
2013-11-21 12:00:00,81.94,81.97,81.89,81.91,60400.0,60.6409,60.6631,60.6039,60.6187,60400.0
2013-11-21 12:05:00,81.91,81.94,81.9,81.91,30300.0,60.6187,60.6409,60.6113,60.6187,30300.0
2013-11-21 12:10:00,81.92,81.93,81.87,81.92,46300.0,60.6261,60.6335,60.5891,60.6261,46300.0
2013-11-21 12:15:00,81.94,81.99,81.94,81.99,37500.0,60.6409,60.6779,60.6409,60.6779,37500.0
2013-11-21 12:20:00,82.0,82.0,81.97,81.97,37400.0,60.6853,60.6853,60.6631,60.6631,37400.0
2013-11-21 12:25:00,81.98,82.05,81.97,82.05,51900.0,60.6705,60.7223,60.6631,60.7223,51900.0
2013-11-21 12:30:00,82.05,82.09,82.01,82.02,32200.0,60.7223,60.7519,60.6927,60.7001,32200.0
2013-11-21 12:35:00,82.02,82.07,82.0,82.06,31900.0,60.7001,60.7371,60.6853,60.7297,31900.0
2013-11-21 12:40:00,82.05,82.17,82.05,82.12,34600.0,60.7223,60.8112,60.7223,60.7742,34600.0
2013-11-21 12:45:00,82.12,82.12,82.06,82.09,24600.0,60.7742,60.7742,60.7297,60.7519,24600.0
2013-11-21 12:50:00,82.09,82.22,82.09,82.22,54900.0,60.7519,60.8482,60.7519,60.8482,54900.0
2013-11-21 12:55:00,82.22,82.22,82.12,82.15,39000.0,60.8482,60.8482,60.7742,60.7964,39000.0
2013-11-21 13:00:00,82.15,82.22,82.12,82.22,35200.0,60.7964,60.8482,60.7742,60.8482,35200.0
2013-11-21 13:05:00,82.22,82.23,82.12,82.14,50900.0,60.8482,60.8556,60.7742,60.789,50900.0
2013-11-21 13:10:00,82.12,82.16,82.07,82.11,26700.0,60.7742,60.8038,60.7371,60.7668,26700.0
2013-11-21 13:15:00,82.1,82.1,82.0,82.03,37100.0,60.7593,60.7593,60.6853,60.7075,37100.0
2013-11-21 13:20:00,82.02,82.08,82.01,82.05,36500.0,60.7001,60.7445,60.6927,60.7223,36500.0
2013-11-21 13:25:00,82.05,82.06,82.03,82.03,29900.0,60.7223,60.7297,60.7075,60.7075,29900.0
2013-11-21 13:30:00,82.04,82.05,82.0,82.0,33400.0,60.7149,60.7223,60.6853,60.6853,33400.0
2013-11-21 13:35:00,82.01,82.01,81.95,81.96,29600.0,60.6927,60.6927,60.6483,60.6557,29600.0
2013-11-21 13:40:00,81.96,82.03,81.95,82.03,60500.0,60.6557,60.7075,60.6483,60.7075,60500.0
2013-11-21 13:45:00,82.04,82.06,81.99,82.0,42900.0,60.7149,60.7297,60.6779,60.6853,42900.0
2013-11-21 13:50:00,81.99,82.03,81.99,82.01,31200.0,60.6779,60.7075,60.6779,60.6927,31200.0
2013-11-21 13:55:00,82.02,82.04,81.96,81.99,30400.0,60.7001,60.7149,60.6557,60.6779,30400.0
2013-11-21 14:00:00,82.0,82.0,81.97,81.97,29400.0,60.6853,60.6853,60.6631,60.6631,29400.0
2013-11-21 14:05:00,81.99,81.99,81.91,81.92,38000.0,60.6779,60.6779,60.6187,60.6261,38000.0
2013-11-21 14:10:00,81.92,81.93,81.88,81.91,62400.0,60.6261,60.6335,60.5965,60.6187,62400.0
2013-11-21 14:15:00,81.91,82.0,81.89,82.0,49900.0,60.6187,60.6853,60.6039,60.6853,49900.0
2013-11-21 14:20:00,82.0,82.04,81.99,82.0,62200.0,60.6853,60.7149,60.6779,60.6853,62200.0
2013-11-21 14:25:00,82.0,82.02,81.98,81.98,40000.0,60.6853,60.7001,60.6705,60.6705,40000.0
2013-11-21 14:30:00,81.99,81.99,81.91,81.91,61300.0,60.6779,60.6779,60.6187,60.6187,61300.0
2013-11-21 14:35:00,81.92,81.92,81.9,81.92,21600.0,60.6261,60.6261,60.6113,60.6261,21600.0
2013-11-21 14:40:00,81.92,82.02,81.88,81.97,52500.0,60.6261,60.7001,60.5965,60.6631,52500.0
2013-11-21 14:45:00,81.99,82.01,81.95,82.01,40200.0,60.6779,60.6927,60.6483,60.6927,40200.0
2013-11-21 14:50:00,82.01,82.04,82.0,82.01,71700.0,60.6927,60.7149,60.6853,60.6927,71700.0
2013-11-21 14:55:00,82.01,82.01,81.95,81.97,50700.0,60.6927,60.6927,60.6483,60.6631,50700.0
2013-11-21 15:00:00,81.97,82.02,81.92,81.95,99300.0,60.6631,60.7001,60.6261,60.6483,99300.0
2013-11-21 15:05:00,81.95,82.01,81.91,82.0,53100.0,60.6483,60.6927,60.6187,60.6853,53100.0
2013-11-21 15:10:00,81.99,82.08,81.99,82.08,71500.0,60.6779,60.7445,60.6779,60.7445,71500.0
2013-11-21 15:15:00,82.08,82.2,82.08,82.19,89800.0,60.7445,60.8334,60.7445,60.826,89800.0
2013-11-21 15:20:00,82.18,82.2,82.12,82.13,51200.0,60.8186,60.8334,60.7742,60.7816,51200.0
2013-11-21 15:25:00,82.14,82.19,82.13,82.19,60300.0,60.789,60.826,60.7816,60.826,60300.0
2013-11-21 15:30:00,82.18,82.19,82.11,82.11,59100.0,60.8186,60.826,60.7668,60.7668,59100.0
2013-11-21 15:35:00,82.12,82.12,82.08,82.12,58700.0,60.7742,60.7742,60.7445,60.7742,58700.0
2013-11-21 15:40:00,82.11,82.12,82.04,82.08,81900.0,60.7668,60.7742,60.7149,60.7445,81900.0
2013-11-21 15:45:00,82.09,82.12,82.04,82.08,105600.0,60.7519,60.7742,60.7149,60.7445,105600.0
2013-11-21 15:50:00,82.08,82.16,82.08,82.16,161500.0,60.7445,60.8038,60.7445,60.8038,161500.0
2013-11-21 15:55:00,82.15,82.17,82.1,82.12,249100.0,60.7964,60.8112,60.7593,60.7742,249100.0
2013-11-22 09:30:00,82.22,82.27,82.14,82.18,136200.0,60.8482,60.8852,60.789,60.8186,136200.0
2013-11-22 09:35:00,82.2,82.25,82.02,82.08,87100.0,60.8334,60.8704,60.7001,60.7445,87100.0
2013-11-22 09:40:00,82.09,82.22,82.01,82.11,109900.0,60.7519,60.8482,60.6927,60.7668,109900.0
2013-11-22 09:45:00,82.12,82.35,82.0,82.32,67600.0,60.7742,60.9444,60.6853,60.9222,67600.0
2013-11-22 09:50:00,82.32,82.44,82.19,82.31,69200.0,60.9222,61.011,60.826,60.9148,69200.0
2013-11-22 09:55:00,82.27,82.35,82.21,82.21,49500.0,60.8852,60.9444,60.8408,60.8408,49500.0
2013-11-22 10:00:00,82.23,82.38,82.2,82.3,72200.0,60.8556,60.9666,60.8334,60.9074,72200.0
2013-11-22 10:05:00,82.31,82.44,82.3,82.35,66200.0,60.9148,61.011,60.9074,60.9444,66200.0
2013-11-22 10:10:00,82.36,82.45,82.32,82.45,58300.0,60.9518,61.0184,60.9222,61.0184,58300.0
2013-11-22 10:15:00,82.45,82.61,82.44,82.56,99500.0,61.0184,61.1368,61.011,61.0998,99500.0
2013-11-22 10:20:00,82.56,82.66,82.52,82.63,78000.0,61.0998,61.1738,61.0702,61.1516,78000.0
2013-11-22 10:25:00,82.62,82.68,82.52,82.56,139000.0,61.1442,61.1886,61.0702,61.0998,139000.0
2013-11-22 10:30:00,82.55,82.59,82.46,82.52,43100.0,61.0924,61.122,61.0258,61.0702,43100.0
2013-11-22 10:35:00,82.52,82.61,82.48,82.61,55000.0,61.0702,61.1368,61.0406,61.1368,55000.0
2013-11-22 10:40:00,82.62,82.68,82.56,82.58,36600.0,61.1442,61.1886,61.0998,61.1146,36600.0
2013-11-22 10:45:00,82.59,82.62,82.55,82.59,30600.0,61.122,61.1442,61.0924,61.122,30600.0
2013-11-22 10:50:00,82.59,82.7,82.59,82.68,69900.0,61.122,61.2034,61.122,61.1886,69900.0
2013-11-22 10:55:00,82.69,82.7,82.61,82.61,47100.0,61.196,61.2034,61.1368,61.1368,47100.0
2013-11-22 11:00:00,82.59,82.63,82.57,82.59,26100.0,61.122,61.1516,61.1072,61.122,26100.0
2013-11-22 11:05:00,82.58,82.59,82.45,82.49,48300.0,61.1146,61.122,61.0184,61.048,48300.0
2013-11-22 11:10:00,82.5,82.5,82.45,82.46,29100.0,61.0554,61.0554,61.0184,61.0258,29100.0
2013-11-22 11:15:00,82.47,82.5,82.4,82.49,26600.0,61.0332,61.0554,60.9814,61.048,26600.0
2013-11-22 11:20:00,82.48,82.54,82.47,82.51,22200.0,61.0406,61.085,61.0332,61.0628,22200.0
2013-11-22 11:25:00,82.51,82.54,82.47,82.54,26800.0,61.0628,61.085,61.0332,61.085,26800.0
2013-11-22 11:30:00,82.53,82.63,82.5,82.62,46300.0,61.0776,61.1516,61.0554,61.1442,46300.0
2013-11-22 11:35:00,82.61,82.62,82.43,82.43,35300.0,61.1368,61.1442,61.0036,61.0036,35300.0
2013-11-22 11:40:00,82.44,82.53,82.43,82.49,25300.0,61.011,61.0776,61.0036,61.048,25300.0
2013-11-22 11:45:00,82.48,82.49,82.42,82.48,39900.0,61.0406,61.048,60.9962,61.0406,39900.0
2013-11-22 11:50:00,82.49,82.5,82.46,82.47,33000.0,61.048,61.0554,61.0258,61.0332,33000.0
2013-11-22 11:55:00,82.47,82.52,82.46,82.5,45400.0,61.0332,61.0702,61.0258,61.0554,45400.0
2013-11-22 12:00:00,82.5,82.5,82.43,82.43,27100.0,61.0554,61.0554,61.0036,61.0036,27100.0
2013-11-22 12:05:00,82.43,82.49,82.4,82.4,38200.0,61.0036,61.048,60.9814,60.9814,38200.0
2013-11-22 12:10:00,82.4,82.48,82.39,82.46,56800.0,60.9814,61.0406,60.974,61.0258,56800.0
2013-11-22 12:15:00,82.44,82.46,82.33,82.44,82900.0,61.011,61.0258,60.9296,61.011,82900.0
2013-11-22 12:20:00,82.44,82.48,82.43,82.48,28400.0,61.011,61.0406,61.0036,61.0406,28400.0
2013-11-22 12:25:00,82.47,82.48,82.43,82.48,29400.0,61.0332,61.0406,61.0036,61.0406,29400.0
2013-11-22 12:30:00,82.48,82.5,82.41,82.41,34800.0,61.0406,61.0554,60.9888,60.9888,34800.0
2013-11-22 12:35:00,82.42,82.42,82.31,82.37,36100.0,60.9962,60.9962,60.9148,60.9592,36100.0
2013-11-22 12:40:00,82.38,82.43,82.37,82.43,32400.0,60.9666,61.0036,60.9592,61.0036,32400.0
2013-11-22 12:45:00,82.43,82.43,82.36,82.39,28200.0,61.0036,61.0036,60.9518,60.974,28200.0
2013-11-22 12:50:00,82.38,82.45,82.38,82.41,30500.0,60.9666,61.0184,60.9666,60.9888,30500.0
2013-11-22 12:55:00,82.4,82.45,82.4,82.43,19500.0,60.9814,61.0184,60.9814,61.0036,19500.0
2013-11-22 13:00:00,82.43,82.49,82.42,82.49,15300.0,61.0036,61.048,60.9962,61.048,15300.0
2013-11-22 13:05:00,82.5,82.5,82.46,82.48,20700.0,61.0554,61.0554,61.0258,61.0406,20700.0
2013-11-22 13:10:00,82.48,82.56,82.48,82.54,50100.0,61.0406,61.0998,61.0406,61.085,50100.0
2013-11-22 13:15:00,82.54,82.55,82.5,82.52,28900.0,61.085,61.0924,61.0554,61.0702,28900.0
2013-11-22 13:20:00,82.52,82.54,82.5,82.52,16900.0,61.0702,61.085,61.0554,61.0702,16900.0
2013-11-22 13:25:00,82.53,82.57,82.5,82.5,18900.0,61.0776,61.1072,61.0554,61.0554,18900.0
2013-11-22 13:30:00,82.5,82.53,82.48,82.52,21600.0,61.0554,61.0776,61.0406,61.0702,21600.0
2013-11-22 13:35:00,82.52,82.53,82.5,82.52,17300.0,61.0702,61.0776,61.0554,61.0702,17300.0
2013-11-22 13:40:00,82.52,82.55,82.5,82.55,20800.0,61.0702,61.0924,61.0554,61.0924,20800.0
2013-11-22 13:45:00,82.54,82.55,82.47,82.49,48700.0,61.085,61.0924,61.0332,61.048,48700.0
2013-11-22 13:50:00,82.49,82.53,82.49,82.53,23900.0,61.048,61.0776,61.048,61.0776,23900.0
2013-11-22 13:55:00,82.52,82.58,82.51,82.58,22900.0,61.0702,61.1146,61.0628,61.1146,22900.0
2013-11-22 14:00:00,82.57,82.59,82.55,82.59,29900.0,61.1072,61.122,61.0924,61.122,29900.0
2013-11-22 14:05:00,82.59,82.64,82.57,82.64,25000.0,61.122,61.159,61.1072,61.159,25000.0
2013-11-22 14:10:00,82.64,82.66,82.62,82.64,23700.0,61.159,61.1738,61.1442,61.159,23700.0
2013-11-22 14:15:00,82.64,82.74,82.64,82.72,39100.0,61.159,61.233,61.159,61.2182,39100.0
2013-11-22 14:20:00,82.74,82.75,82.73,82.75,50600.0,61.233,61.2404,61.2256,61.2404,50600.0
2013-11-22 14:25:00,82.75,82.9,82.75,82.89,65800.0,61.2404,61.3514,61.2404,61.344,65800.0
2013-11-22 14:30:00,82.89,82.94,82.87,82.88,62600.0,61.344,61.381,61.3292,61.3366,62600.0
2013-11-22 14:35:00,82.88,82.88,82.82,82.84,26300.0,61.3366,61.3366,61.2922,61.307,26300.0
2013-11-22 14:40:00,82.82,82.88,82.81,82.86,34500.0,61.2922,61.3366,61.2848,61.3218,34500.0
2013-11-22 14:45:00,82.86,82.88,82.81,82.84,46000.0,61.3218,61.3366,61.2848,61.307,46000.0
2013-11-22 14:50:00,82.83,82.89,82.8,82.86,16400.0,61.2996,61.344,61.2774,61.3218,16400.0
2013-11-22 14:55:00,82.86,82.87,82.81,82.84,37200.0,61.3218,61.3292,61.2848,61.307,37200.0
2013-11-22 15:00:00,82.84,82.85,82.82,82.85,31900.0,61.307,61.3144,61.2922,61.3144,31900.0
2013-11-22 15:05:00,82.83,82.87,82.82,82.87,32800.0,61.2996,61.3292,61.2922,61.3292,32800.0
2013-11-22 15:10:00,82.87,82.88,82.83,82.88,40300.0,61.3292,61.3366,61.2996,61.3366,40300.0
2013-11-22 15:15:00,82.88,82.92,82.88,82.89,39600.0,61.3366,61.3662,61.3366,61.344,39600.0
2013-11-22 15:20:00,82.9,82.9,82.84,82.86,55700.0,61.3514,61.3514,61.307,61.3218,55700.0
2013-11-22 15:25:00,82.87,82.89,82.87,82.87,37900.0,61.3292,61.344,61.3292,61.3292,37900.0
2013-11-22 15:30:00,82.87,82.91,82.86,82.91,90000.0,61.3292,61.3588,61.3218,61.3588,90000.0
2013-11-22 15:35:00,82.91,82.95,82.91,82.94,77300.0,61.3588,61.3884,61.3588,61.381,77300.0
2013-11-22 15:40:00,82.94,82.95,82.94,82.94,74200.0,61.381,61.3884,61.381,61.381,74200.0
2013-11-22 15:45:00,82.93,82.95,82.86,82.88,139500.0,61.3736,61.3884,61.3218,61.3366,139500.0
2013-11-22 15:50:00,82.88,82.91,82.86,82.91,122200.0,61.3366,61.3588,61.3218,61.3588,122200.0
2013-11-22 15:55:00,82.91,82.93,82.86,82.89,251600.0,61.3588,61.3736,61.3218,61.344,251600.0
2013-11-25 09:30:00,84.4,84.4,83.87,84.23,543400.0,62.4615,62.4615,62.0693,62.3357,543400.0
2013-11-25 09:35:00,84.23,84.5,84.16,84.37,431900.0,62.3357,62.5355,62.2839,62.4393,431900.0
2013-11-25 09:40:00,84.37,84.46,84.3,84.45,218900.0,62.4393,62.5059,62.3875,62.4985,218900.0
2013-11-25 09:45:00,84.46,84.58,84.4,84.49,305900.0,62.5059,62.5947,62.4615,62.5281,305900.0
2013-11-25 09:50:00,84.49,84.5,84.32,84.37,195700.0,62.5281,62.5355,62.4023,62.4393,195700.0
2013-11-25 09:55:00,84.38,84.7,84.36,84.65,210200.0,62.4467,62.6835,62.4319,62.6465,210200.0
2013-11-25 10:00:00,84.64,84.74,84.61,84.71,158200.0,62.6391,62.7131,62.6169,62.6909,158200.0
2013-11-25 10:05:00,84.7,84.74,84.62,84.64,109300.0,62.6835,62.7131,62.6243,62.6391,109300.0
2013-11-25 10:10:00,84.66,84.86,84.65,84.8,172600.0,62.6539,62.8019,62.6465,62.7575,172600.0
2013-11-25 10:15:00,84.79,84.87,84.74,84.84,95900.0,62.7501,62.8093,62.7131,62.7871,95900.0
2013-11-25 10:20:00,84.85,84.94,84.81,84.92,110400.0,62.7945,62.8611,62.7649,62.8463,110400.0
2013-11-25 10:25:00,84.92,84.92,84.86,84.91,63900.0,62.8463,62.8463,62.8019,62.8389,63900.0
2013-11-25 10:30:00,84.92,84.94,84.87,84.92,75600.0,62.8463,62.8611,62.8093,62.8463,75600.0
2013-11-25 10:35:00,84.92,84.93,84.83,84.85,78900.0,62.8463,62.8537,62.7797,62.7945,78900.0
2013-11-25 10:40:00,84.85,84.87,84.7,84.8,131900.0,62.7945,62.8093,62.6835,62.7575,131900.0
2013-11-25 10:45:00,84.81,84.82,84.74,84.81,93600.0,62.7649,62.7723,62.7131,62.7649,93600.0
2013-11-25 10:50:00,84.8,84.81,84.67,84.78,78300.0,62.7575,62.7649,62.6613,62.7427,78300.0
2013-11-25 10:55:00,84.8,84.82,84.78,84.82,50000.0,62.7575,62.7723,62.7427,62.7723,50000.0
2013-11-25 11:00:00,84.82,84.84,84.76,84.79,65400.0,62.7723,62.7871,62.7279,62.7501,65400.0
2013-11-25 11:05:00,84.79,84.85,84.79,84.82,53900.0,62.7501,62.7945,62.7501,62.7723,53900.0
2013-11-25 11:10:00,84.82,84.88,84.8,84.84,84300.0,62.7723,62.8167,62.7575,62.7871,84300.0
2013-11-25 11:15:00,84.84,84.9,84.79,84.87,72300.0,62.7871,62.8315,62.7501,62.8093,72300.0
2013-11-25 11:20:00,84.85,84.9,84.81,84.81,52600.0,62.7945,62.8315,62.7649,62.7649,52600.0
2013-11-25 11:25:00,84.81,84.87,84.76,84.85,86300.0,62.7649,62.8093,62.7279,62.7945,86300.0
2013-11-25 11:30:00,84.85,84.92,84.82,84.84,58500.0,62.7945,62.8463,62.7723,62.7871,58500.0
2013-11-25 11:35:00,84.84,84.85,84.77,84.81,41200.0,62.7871,62.7945,62.7353,62.7649,41200.0
2013-11-25 11:40:00,84.82,84.85,84.78,84.78,50800.0,62.7723,62.7945,62.7427,62.7427,50800.0
2013-11-25 11:45:00,84.79,84.86,84.79,84.85,49200.0,62.7501,62.8019,62.7501,62.7945,49200.0
2013-11-25 11:50:00,84.85,84.85,84.79,84.83,46400.0,62.7945,62.7945,62.7501,62.7797,46400.0
2013-11-25 11:55:00,84.83,84.91,84.81,84.9,145800.0,62.7797,62.8389,62.7649,62.8315,145800.0
2013-11-25 12:00:00,84.89,84.91,84.8,84.8,116200.0,62.8241,62.8389,62.7575,62.7575,116200.0
2013-11-25 12:05:00,84.8,84.84,84.76,84.79,72100.0,62.7575,62.7871,62.7279,62.7501,72100.0
2013-11-25 12:10:00,84.79,84.81,84.76,84.8,98300.0,62.7501,62.7649,62.7279,62.7575,98300.0
2013-11-25 12:15:00,84.79,84.8,84.66,84.66,65400.0,62.7501,62.7575,62.6539,62.6539,65400.0
2013-11-25 12:20:00,84.66,84.68,84.55,84.63,51300.0,62.6539,62.6687,62.5725,62.6317,51300.0
2013-11-25 12:25:00,84.64,84.64,84.57,84.6,47000.0,62.6391,62.6391,62.5873,62.6095,47000.0
2013-11-25 12:30:00,84.61,84.64,84.56,84.61,35800.0,62.6169,62.6391,62.5799,62.6169,35800.0
2013-11-25 12:35:00,84.6,84.66,84.59,84.64,26800.0,62.6095,62.6539,62.6021,62.6391,26800.0
2013-11-25 12:40:00,84.63,84.65,84.54,84.54,48300.0,62.6317,62.6465,62.5651,62.5651,48300.0
2013-11-25 12:45:00,84.55,84.61,84.48,84.61,113700.0,62.5725,62.6169,62.5207,62.6169,113700.0
2013-11-25 12:50:00,84.62,84.62,84.51,84.52,80000.0,62.6243,62.6243,62.5429,62.5503,80000.0
2013-11-25 12:55:00,84.52,84.55,84.47,84.51,60100.0,62.5503,62.5725,62.5133,62.5429,60100.0
2013-11-25 13:00:00,84.51,84.6,84.5,84.56,60300.0,62.5429,62.6095,62.5355,62.5799,60300.0
2013-11-25 13:05:00,84.56,84.62,84.53,84.61,54100.0,62.5799,62.6243,62.5577,62.6169,54100.0
2013-11-25 13:10:00,84.61,84.63,84.54,84.54,23800.0,62.6169,62.6317,62.5651,62.5651,23800.0
2013-11-25 13:15:00,84.54,84.58,84.53,84.57,26000.0,62.5651,62.5947,62.5577,62.5873,26000.0
2013-11-25 13:20:00,84.57,84.7,84.57,84.68,44100.0,62.5873,62.6835,62.5873,62.6687,44100.0
2013-11-25 13:25:00,84.69,84.7,84.6,84.61,22900.0,62.6761,62.6835,62.6095,62.6169,22900.0
2013-11-25 13:30:00,84.61,84.63,84.51,84.51,32400.0,62.6169,62.6317,62.5429,62.5429,32400.0
2013-11-25 13:35:00,84.51,84.58,84.48,84.58,33700.0,62.5429,62.5947,62.5207,62.5947,33700.0
2013-11-25 13:40:00,84.58,84.6,84.53,84.54,30100.0,62.5947,62.6095,62.5577,62.5651,30100.0
2013-11-25 13:45:00,84.54,84.59,84.49,84.57,31000.0,62.5651,62.6021,62.5281,62.5873,31000.0
2013-11-25 13:50:00,84.57,84.59,84.54,84.59,40200.0,62.5873,62.6021,62.5651,62.6021,40200.0
2013-11-25 13:55:00,84.59,84.63,84.58,84.61,23100.0,62.6021,62.6317,62.5947,62.6169,23100.0
2013-11-25 14:00:00,84.61,84.65,84.6,84.62,37000.0,62.6169,62.6465,62.6095,62.6243,37000.0
2013-11-25 14:05:00,84.61,84.65,84.6,84.6,40200.0,62.6169,62.6465,62.6095,62.6095,40200.0
2013-11-25 14:10:00,84.61,84.62,84.56,84.57,45300.0,62.6169,62.6243,62.5799,62.5873,45300.0
2013-11-25 14:15:00,84.56,84.64,84.56,84.62,34100.0,62.5799,62.6391,62.5799,62.6243,34100.0
2013-11-25 14:20:00,84.62,84.69,84.6,84.65,38600.0,62.6243,62.6761,62.6095,62.6465,38600.0
2013-11-25 14:25:00,84.66,84.66,84.62,84.64,21800.0,62.6539,62.6539,62.6243,62.6391,21800.0
2013-11-25 14:30:00,84.63,84.71,84.63,84.67,51400.0,62.6317,62.6909,62.6317,62.6613,51400.0
2013-11-25 14:35:00,84.68,84.72,84.67,84.71,34700.0,62.6687,62.6983,62.6613,62.6909,34700.0
2013-11-25 14:40:00,84.71,84.77,84.71,84.77,34600.0,62.6909,62.7353,62.6909,62.7353,34600.0
2013-11-25 14:45:00,84.76,84.78,84.68,84.68,29600.0,62.7279,62.7427,62.6687,62.6687,29600.0
2013-11-25 14:50:00,84.69,84.7,84.64,84.67,37700.0,62.6761,62.6835,62.6391,62.6613,37700.0
2013-11-25 14:55:00,84.67,84.72,84.64,84.7,130400.0,62.6613,62.6983,62.6391,62.6835,130400.0
2013-11-25 15:00:00,84.69,84.74,84.66,84.72,114100.0,62.6761,62.7131,62.6539,62.6983,114100.0
2013-11-25 15:05:00,84.73,84.74,84.66,84.66,47200.0,62.7057,62.7131,62.6539,62.6539,47200.0
2013-11-25 15:10:00,84.66,84.67,84.54,84.54,48500.0,62.6539,62.6613,62.5651,62.5651,48500.0
2013-11-25 15:15:00,84.54,84.57,84.46,84.51,77900.0,62.5651,62.5873,62.5059,62.5429,77900.0
2013-11-25 15:20:00,84.51,84.52,84.36,84.39,97500.0,62.5429,62.5503,62.4319,62.4541,97500.0
2013-11-25 15:25:00,84.4,84.42,84.35,84.38,87200.0,62.4615,62.4763,62.4245,62.4467,87200.0
2013-11-25 15:30:00,84.39,84.41,84.31,84.36,72800.0,62.4541,62.4689,62.3949,62.4319,72800.0
2013-11-25 15:35:00,84.35,84.36,84.26,84.26,78400.0,62.4245,62.4319,62.3579,62.3579,78400.0
2013-11-25 15:40:00,84.26,84.34,84.26,84.33,103700.0,62.3579,62.4171,62.3579,62.4097,103700.0
2013-11-25 15:45:00,84.32,84.38,84.29,84.31,161600.0,62.4023,62.4467,62.3801,62.3949,161600.0
2013-11-25 15:50:00,84.31,84.31,84.26,84.26,173000.0,62.3949,62.3949,62.3579,62.3579,173000.0
2013-11-25 15:55:00,84.27,84.43,84.26,84.4,271500.0,62.3653,62.4837,62.3579,62.4615,271500.0
2013-11-26 09:30:00,84.8,84.83,84.44,84.51,140200.0,62.7575,62.7797,62.4911,62.5429,140200.0
2013-11-26 09:35:00,84.51,84.56,84.28,84.32,54500.0,62.5429,62.5799,62.3727,62.4023,54500.0
2013-11-26 09:40:00,84.35,84.35,84.22,84.29,48800.0,62.4245,62.4245,62.3283,62.3801,48800.0
2013-11-26 09:45:00,84.3,84.37,84.15,84.16,49600.0,62.3875,62.4393,62.2765,62.2839,49600.0
2013-11-26 09:50:00,84.16,84.24,84.13,84.23,68600.0,62.2839,62.3431,62.2617,62.3357,68600.0
2013-11-26 09:55:00,84.23,84.29,84.2,84.28,44800.0,62.3357,62.3801,62.3135,62.3727,44800.0
2013-11-26 10:00:00,84.29,84.29,84.04,84.04,36600.0,62.3801,62.3801,62.1951,62.1951,36600.0
2013-11-26 10:05:00,84.04,84.1,84.03,84.09,39300.0,62.1951,62.2395,62.1877,62.2321,39300.0
2013-11-26 10:10:00,84.11,84.13,84.05,84.09,28000.0,62.2469,62.2617,62.2025,62.2321,28000.0
2013-11-26 10:15:00,84.09,84.2,84.08,84.17,33000.0,62.2321,62.3135,62.2247,62.2913,33000.0
2013-11-26 10:20:00,84.17,84.18,84.03,84.07,34800.0,62.2913,62.2987,62.1877,62.2173,34800.0
2013-11-26 10:25:00,84.08,84.14,84.08,84.1,29100.0,62.2247,62.2691,62.2247,62.2395,29100.0
2013-11-26 10:30:00,84.08,84.08,84.01,84.01,31200.0,62.2247,62.2247,62.1729,62.1729,31200.0
2013-11-26 10:35:00,84.01,84.14,84.01,84.14,34700.0,62.1729,62.2691,62.1729,62.2691,34700.0
2013-11-26 10:40:00,84.13,84.14,84.01,84.05,43000.0,62.2617,62.2691,62.1729,62.2025,43000.0
2013-11-26 10:45:00,84.06,84.11,84.03,84.11,23000.0,62.2099,62.2469,62.1877,62.2469,23000.0
2013-11-26 10:50:00,84.1,84.15,84.06,84.14,26400.0,62.2395,62.2765,62.2099,62.2691,26400.0
2013-11-26 10:55:00,84.13,84.21,84.09,84.21,26300.0,62.2617,62.3209,62.2321,62.3209,26300.0
2013-11-26 11:00:00,84.19,84.25,84.16,84.24,25000.0,62.3061,62.3505,62.2839,62.3431,25000.0
2013-11-26 11:05:00,84.24,84.28,84.23,84.25,28900.0,62.3431,62.3727,62.3357,62.3505,28900.0
2013-11-26 11:10:00,84.24,84.26,84.21,84.24,21000.0,62.3431,62.3579,62.3209,62.3431,21000.0
2013-11-26 11:15:00,84.23,84.27,84.2,84.23,22900.0,62.3357,62.3653,62.3135,62.3357,22900.0
2013-11-26 11:20:00,84.23,84.27,84.23,84.26,26400.0,62.3357,62.3653,62.3357,62.3579,26400.0
2013-11-26 11:25:00,84.27,84.29,84.25,84.28,36700.0,62.3653,62.3801,62.3505,62.3727,36700.0
2013-11-26 11:30:00,84.27,84.28,84.16,84.18,23900.0,62.3653,62.3727,62.2839,62.2987,23900.0
2013-11-26 11:35:00,84.17,84.2,84.05,84.09,51900.0,62.2913,62.3135,62.2025,62.2321,51900.0
2013-11-26 11:40:00,84.1,84.13,84.06,84.09,34400.0,62.2395,62.2617,62.2099,62.2321,34400.0
2013-11-26 11:45:00,84.09,84.13,84.08,84.09,33600.0,62.2321,62.2617,62.2247,62.2321,33600.0
2013-11-26 11:50:00,84.1,84.16,84.1,84.15,19600.0,62.2395,62.2839,62.2395,62.2765,19600.0
2013-11-26 11:55:00,84.15,84.18,84.02,84.05,63300.0,62.2765,62.2987,62.1803,62.2025,63300.0
2013-11-26 12:00:00,84.03,84.1,84.02,84.09,33300.0,62.1877,62.2395,62.1803,62.2321,33300.0
2013-11-26 12:05:00,84.09,84.11,84.07,84.08,20100.0,62.2321,62.2469,62.2173,62.2247,20100.0
2013-11-26 12:10:00,84.08,84.11,84.08,84.11,19700.0,62.2247,62.2469,62.2247,62.2469,19700.0
2013-11-26 12:15:00,84.11,84.17,84.1,84.14,25800.0,62.2469,62.2913,62.2395,62.2691,25800.0
2013-11-26 12:20:00,84.14,84.15,84.1,84.13,25500.0,62.2691,62.2765,62.2395,62.2617,25500.0
2013-11-26 12:25:00,84.13,84.23,84.12,84.23,26700.0,62.2617,62.3357,62.2543,62.3357,26700.0
2013-11-26 12:30:00,84.23,84.23,84.12,84.13,19400.0,62.3357,62.3357,62.2543,62.2617,19400.0
2013-11-26 12:35:00,84.12,84.21,84.12,84.2,17500.0,62.2543,62.3209,62.2543,62.3135,17500.0
2013-11-26 12:40:00,84.21,84.24,84.2,84.24,27000.0,62.3209,62.3431,62.3135,62.3431,27000.0
2013-11-26 12:45:00,84.24,84.26,84.21,84.26,21000.0,62.3431,62.3579,62.3209,62.3579,21000.0
2013-11-26 12:50:00,84.26,84.27,84.23,84.26,20800.0,62.3579,62.3653,62.3357,62.3579,20800.0
2013-11-26 12:55:00,84.26,84.31,84.23,84.31,31900.0,62.3579,62.3949,62.3357,62.3949,31900.0
2013-11-26 13:00:00,84.3,84.31,84.24,84.26,18700.0,62.3875,62.3949,62.3431,62.3579,18700.0
2013-11-26 13:05:00,84.26,84.28,84.25,84.26,29300.0,62.3579,62.3727,62.3505,62.3579,29300.0
2013-11-26 13:10:00,84.27,84.27,84.26,84.27,20000.0,62.3653,62.3653,62.3579,62.3653,20000.0
2013-11-26 13:15:00,84.27,84.29,84.27,84.28,23200.0,62.3653,62.3801,62.3653,62.3727,23200.0
2013-11-26 13:20:00,84.28,84.29,84.25,84.28,33500.0,62.3727,62.3801,62.3505,62.3727,33500.0
2013-11-26 13:25:00,84.28,84.3,84.27,84.3,28100.0,62.3727,62.3875,62.3653,62.3875,28100.0
2013-11-26 13:30:00,84.3,84.32,84.29,84.31,21700.0,62.3875,62.4023,62.3801,62.3949,21700.0
2013-11-26 13:35:00,84.32,84.32,84.27,84.3,26800.0,62.4023,62.4023,62.3653,62.3875,26800.0
2013-11-26 13:40:00,84.3,84.36,84.3,84.34,30100.0,62.3875,62.4319,62.3875,62.4171,30100.0
2013-11-26 13:45:00,84.35,84.39,84.34,84.36,34200.0,62.4245,62.4541,62.4171,62.4319,34200.0
2013-11-26 13:50:00,84.35,84.35,84.29,84.31,22900.0,62.4245,62.4245,62.3801,62.3949,22900.0
2013-11-26 13:55:00,84.31,84.36,84.3,84.33,25800.0,62.3949,62.4319,62.3875,62.4097,25800.0
2013-11-26 14:00:00,84.34,84.35,84.19,84.23,34200.0,62.4171,62.4245,62.3061,62.3357,34200.0
2013-11-26 14:05:00,84.22,84.24,84.19,84.23,15100.0,62.3283,62.3431,62.3061,62.3357,15100.0
2013-11-26 14:10:00,84.23,84.27,84.22,84.26,18100.0,62.3357,62.3653,62.3283,62.3579,18100.0
2013-11-26 14:15:00,84.26,84.27,84.24,84.26,19900.0,62.3579,62.3653,62.3431,62.3579,19900.0
2013-11-26 14:20:00,84.26,84.27,84.2,84.21,55300.0,62.3579,62.3653,62.3135,62.3209,55300.0
2013-11-26 14:25:00,84.21,84.27,84.2,84.23,64600.0,62.3209,62.3653,62.3135,62.3357,64600.0
2013-11-26 14:30:00,84.22,84.26,84.2,84.2,68100.0,62.3283,62.3579,62.3135,62.3135,68100.0
2013-11-26 14:35:00,84.21,84.22,84.2,84.22,20100.0,62.3209,62.3283,62.3135,62.3283,20100.0
2013-11-26 14:40:00,84.22,84.25,84.2,84.25,24500.0,62.3283,62.3505,62.3135,62.3505,24500.0
2013-11-26 14:45:00,84.25,84.26,84.24,84.25,18100.0,62.3505,62.3579,62.3431,62.3505,18100.0
2013-11-26 14:50:00,84.25,84.29,84.25,84.29,32700.0,62.3505,62.3801,62.3505,62.3801,32700.0
2013-11-26 14:55:00,84.29,84.3,84.28,84.29,25500.0,62.3801,62.3875,62.3727,62.3801,25500.0
2013-11-26 15:00:00,84.28,84.31,84.28,84.29,31100.0,62.3727,62.3949,62.3727,62.3801,31100.0
2013-11-26 15:05:00,84.3,84.33,84.28,84.32,84700.0,62.3875,62.4097,62.3727,62.4023,84700.0
2013-11-26 15:10:00,84.33,84.37,84.31,84.32,79200.0,62.4097,62.4393,62.3949,62.4023,79200.0
2013-11-26 15:15:00,84.33,84.33,84.26,84.29,38900.0,62.4097,62.4097,62.3579,62.3801,38900.0
2013-11-26 15:20:00,84.29,84.31,84.28,84.29,21400.0,62.3801,62.3949,62.3727,62.3801,21400.0
2013-11-26 15:25:00,84.29,84.3,84.27,84.29,33900.0,62.3801,62.3875,62.3653,62.3801,33900.0
2013-11-26 15:30:00,84.28,84.32,84.27,84.3,42300.0,62.3727,62.4023,62.3653,62.3875,42300.0
2013-11-26 15:35:00,84.3,84.32,84.28,84.3,33600.0,62.3875,62.4023,62.3727,62.3875,33600.0
2013-11-26 15:40:00,84.3,84.34,84.28,84.28,47100.0,62.3875,62.4171,62.3727,62.3727,47100.0
2013-11-26 15:45:00,84.28,84.28,84.23,84.26,90800.0,62.3727,62.3727,62.3357,62.3579,90800.0
2013-11-26 15:50:00,84.25,84.3,84.25,84.27,160900.0,62.3505,62.3875,62.3505,62.3653,160900.0
2013-11-26 15:55:00,84.27,84.37,84.2,84.36,410300.0,62.3653,62.4393,62.3135,62.4319,410300.0
2013-11-27 09:30:00,84.43,84.5,84.35,84.4,114000.0,62.4837,62.5355,62.4245,62.4615,114000.0
2013-11-27 09:35:00,84.42,84.42,84.33,84.34,51700.0,62.4763,62.4763,62.4097,62.4171,51700.0
2013-11-27 09:40:00,84.34,84.6,84.34,84.51,38000.0,62.4171,62.6095,62.4171,62.5429,38000.0
2013-11-27 09:45:00,84.51,84.57,84.39,84.56,73200.0,62.5429,62.5873,62.4541,62.5799,73200.0
2013-11-27 09:50:00,84.57,84.64,84.52,84.56,20900.0,62.5873,62.6391,62.5503,62.5799,20900.0
2013-11-27 09:55:00,84.58,84.68,84.48,84.52,21600.0,62.5947,62.6687,62.5207,62.5503,21600.0
2013-11-27 10:00:00,84.53,84.59,84.52,84.55,28200.0,62.5577,62.6021,62.5503,62.5725,28200.0
2013-11-27 10:05:00,84.54,84.64,84.54,84.59,25200.0,62.5651,62.6391,62.5651,62.6021,25200.0
2013-11-27 10:10:00,84.6,84.67,84.57,84.63,49600.0,62.6095,62.6613,62.5873,62.6317,49600.0
2013-11-27 10:15:00,84.64,84.7,84.62,84.65,39100.0,62.6391,62.6835,62.6243,62.6465,39100.0
2013-11-27 10:20:00,84.65,84.7,84.6,84.64,51800.0,62.6465,62.6835,62.6095,62.6391,51800.0
2013-11-27 10:25:00,84.64,84.8,84.63,84.71,44000.0,62.6391,62.7575,62.6317,62.6909,44000.0
2013-11-27 10:30:00,84.69,84.78,84.66,84.78,22800.0,62.6761,62.7427,62.6539,62.7427,22800.0
2013-11-27 10:35:00,84.78,84.82,84.75,84.81,35200.0,62.7427,62.7723,62.7205,62.7649,35200.0
2013-11-27 10:40:00,84.8,84.93,84.79,84.83,91800.0,62.7575,62.8537,62.7501,62.7797,91800.0
2013-11-27 10:45:00,84.83,84.86,84.79,84.81,32800.0,62.7797,62.8019,62.7501,62.7649,32800.0
2013-11-27 10:50:00,84.81,84.85,84.76,84.83,55600.0,62.7649,62.7945,62.7279,62.7797,55600.0
2013-11-27 10:55:00,84.82,84.92,84.82,84.9,54600.0,62.7723,62.8463,62.7723,62.8315,54600.0
2013-11-27 11:00:00,84.9,84.9,84.85,84.86,28900.0,62.8315,62.8315,62.7945,62.8019,28900.0
2013-11-27 11:05:00,84.87,84.9,84.82,84.86,66000.0,62.8093,62.8315,62.7723,62.8019,66000.0
2013-11-27 11:10:00,84.87,84.9,84.86,84.87,21800.0,62.8093,62.8315,62.8019,62.8093,21800.0
2013-11-27 11:15:00,84.86,84.88,84.82,84.85,20700.0,62.8019,62.8167,62.7723,62.7945,20700.0
2013-11-27 11:20:00,84.85,84.87,84.8,84.81,35900.0,62.7945,62.8093,62.7575,62.7649,35900.0
2013-11-27 11:25:00,84.81,84.81,84.75,84.76,34800.0,62.7649,62.7649,62.7205,62.7279,34800.0
2013-11-27 11:30:00,84.75,84.77,84.71,84.73,37600.0,62.7205,62.7353,62.6909,62.7057,37600.0
2013-11-27 11:35:00,84.73,84.82,84.73,84.82,34600.0,62.7057,62.7723,62.7057,62.7723,34600.0
2013-11-27 11:40:00,84.81,84.81,84.77,84.78,23600.0,62.7649,62.7649,62.7353,62.7427,23600.0
2013-11-27 11:45:00,84.78,84.82,84.77,84.77,33900.0,62.7427,62.7723,62.7353,62.7353,33900.0
2013-11-27 11:50:00,84.76,84.79,84.73,84.76,21300.0,62.7279,62.7501,62.7057,62.7279,21300.0
2013-11-27 11:55:00,84.76,84.78,84.75,84.76,21700.0,62.7279,62.7427,62.7205,62.7279,21700.0
2013-11-27 12:00:00,84.75,84.77,84.71,84.72,47000.0,62.7205,62.7353,62.6909,62.6983,47000.0
2013-11-27 12:05:00,84.72,84.75,84.71,84.74,20500.0,62.6983,62.7205,62.6909,62.7131,20500.0
2013-11-27 12:10:00,84.74,84.74,84.7,84.7,24100.0,62.7131,62.7131,62.6835,62.6835,24100.0
2013-11-27 12:15:00,84.71,84.75,84.7,84.73,18600.0,62.6909,62.7205,62.6835,62.7057,18600.0
2013-11-27 12:20:00,84.73,84.75,84.69,84.7,26000.0,62.7057,62.7205,62.6761,62.6835,26000.0
2013-11-27 12:25:00,84.71,84.75,84.68,84.74,27000.0,62.6909,62.7205,62.6687,62.7131,27000.0
2013-11-27 12:30:00,84.74,84.74,84.65,84.68,19400.0,62.7131,62.7131,62.6465,62.6687,19400.0
2013-11-27 12:35:00,84.67,84.7,84.66,84.67,16000.0,62.6613,62.6835,62.6539,62.6613,16000.0
2013-11-27 12:40:00,84.67,84.74,84.67,84.73,21800.0,62.6613,62.7131,62.6613,62.7057,21800.0
2013-11-27 12:45:00,84.73,84.75,84.7,84.74,16200.0,62.7057,62.7205,62.6835,62.7131,16200.0
2013-11-27 12:50:00,84.74,84.75,84.71,84.73,26300.0,62.7131,62.7205,62.6909,62.7057,26300.0
2013-11-27 12:55:00,84.73,84.74,84.66,84.69,24200.0,62.7057,62.7131,62.6539,62.6761,24200.0
2013-11-27 13:00:00,84.67,84.69,84.58,84.6,19000.0,62.6613,62.6761,62.5947,62.6095,19000.0
2013-11-27 13:05:00,84.6,84.63,84.57,84.62,24200.0,62.6095,62.6317,62.5873,62.6243,24200.0
2013-11-27 13:10:00,84.62,84.67,84.61,84.67,13800.0,62.6243,62.6613,62.6169,62.6613,13800.0
2013-11-27 13:15:00,84.67,84.67,84.61,84.62,15600.0,62.6613,62.6613,62.6169,62.6243,15600.0
2013-11-27 13:20:00,84.61,84.63,84.61,84.63,13700.0,62.6169,62.6317,62.6169,62.6317,13700.0
2013-11-27 13:25:00,84.63,84.73,84.59,84.73,20300.0,62.6317,62.7057,62.6021,62.7057,20300.0
2013-11-27 13:30:00,84.73,84.75,84.7,84.71,20300.0,62.7057,62.7205,62.6835,62.6909,20300.0
2013-11-27 13:35:00,84.71,84.72,84.68,84.7,15500.0,62.6909,62.6983,62.6687,62.6835,15500.0
2013-11-27 13:40:00,84.68,84.73,84.68,84.71,18800.0,62.6687,62.7057,62.6687,62.6909,18800.0
2013-11-27 13:45:00,84.7,84.73,84.68,84.72,58600.0,62.6835,62.7057,62.6687,62.6983,58600.0
2013-11-27 13:50:00,84.73,84.75,84.7,84.72,37200.0,62.7057,62.7205,62.6835,62.6983,37200.0
2013-11-27 13:55:00,84.73,84.79,84.72,84.78,23400.0,62.7057,62.7501,62.6983,62.7427,23400.0
2013-11-27 14:00:00,84.77,84.79,84.76,84.78,8000.0,62.7353,62.7501,62.7279,62.7427,8000.0
2013-11-27 14:05:00,84.79,84.85,84.77,84.84,42000.0,62.7501,62.7945,62.7353,62.7871,42000.0
2013-11-27 14:10:00,84.83,84.84,84.8,84.81,13300.0,62.7797,62.7871,62.7575,62.7649,13300.0
2013-11-27 14:15:00,84.81,84.84,84.8,84.82,16300.0,62.7649,62.7871,62.7575,62.7723,16300.0
2013-11-27 14:20:00,84.81,84.81,84.78,84.78,17700.0,62.7649,62.7649,62.7427,62.7427,17700.0
2013-11-27 14:25:00,84.78,84.83,84.78,84.81,18800.0,62.7427,62.7797,62.7427,62.7649,18800.0
2013-11-27 14:30:00,84.79,84.87,84.79,84.86,21600.0,62.7501,62.8093,62.7501,62.8019,21600.0
2013-11-27 14:35:00,84.87,84.89,84.86,84.86,9800.0,62.8093,62.8241,62.8019,62.8019,9800.0
2013-11-27 14:40:00,84.87,84.88,84.84,84.88,14400.0,62.8093,62.8167,62.7871,62.8167,14400.0
2013-11-27 14:45:00,84.87,84.88,84.82,84.85,28400.0,62.8093,62.8167,62.7723,62.7945,28400.0
2013-11-27 14:50:00,84.85,84.88,84.84,84.87,27400.0,62.7945,62.8167,62.7871,62.8093,27400.0
2013-11-27 14:55:00,84.86,84.87,84.81,84.82,24100.0,62.8019,62.8093,62.7649,62.7723,24100.0
2013-11-27 15:00:00,84.82,84.83,84.79,84.81,34700.0,62.7723,62.7797,62.7501,62.7649,34700.0
2013-11-27 15:05:00,84.81,84.85,84.81,84.84,17600.0,62.7649,62.7945,62.7649,62.7871,17600.0
2013-11-27 15:10:00,84.83,84.85,84.82,84.83,16900.0,62.7797,62.7945,62.7723,62.7797,16900.0
2013-11-27 15:15:00,84.83,84.84,84.79,84.79,17100.0,62.7797,62.7871,62.7501,62.7501,17100.0
2013-11-27 15:20:00,84.8,84.8,84.76,84.78,19100.0,62.7575,62.7575,62.7279,62.7427,19100.0
2013-11-27 15:25:00,84.77,84.81,84.74,84.78,38000.0,62.7353,62.7649,62.7131,62.7427,38000.0
2013-11-27 15:30:00,84.76,84.78,84.68,84.69,31000.0,62.7279,62.7427,62.6687,62.6761,31000.0
2013-11-27 15:35:00,84.68,84.72,84.65,84.69,50600.0,62.6687,62.6983,62.6465,62.6761,50600.0
2013-11-27 15:40:00,84.69,84.73,84.68,84.72,37300.0,62.6761,62.7057,62.6687,62.6983,37300.0
2013-11-27 15:45:00,84.71,84.77,84.7,84.72,82300.0,62.6909,62.7353,62.6835,62.6983,82300.0
2013-11-27 15:50:00,84.72,84.74,84.67,84.72,134900.0,62.6983,62.7131,62.6613,62.6983,134900.0
2013-11-27 15:55:00,84.72,84.72,84.67,84.67,176800.0,62.6983,62.6983,62.6613,62.6613,176800.0
2013-11-29 09:30:00,84.64,84.93,84.53,84.93,105400.0,62.6391,62.8537,62.5577,62.8537,105400.0
2013-11-29 09:35:00,84.93,84.99,84.83,84.88,45300.0,62.8537,62.8981,62.7797,62.8167,45300.0
2013-11-29 09:40:00,84.84,84.89,84.7,84.7,29600.0,62.7871,62.8241,62.6835,62.6835,29600.0
2013-11-29 09:45:00,84.69,84.73,84.54,84.67,30600.0,62.6761,62.7057,62.5651,62.6613,30600.0
2013-11-29 09:50:00,84.69,84.74,84.64,84.67,20500.0,62.6761,62.7131,62.6391,62.6613,20500.0
2013-11-29 09:55:00,84.68,84.75,84.6,84.65,15400.0,62.6687,62.7205,62.6095,62.6465,15400.0
2013-11-29 10:00:00,84.66,84.73,84.61,84.69,67000.0,62.6539,62.7057,62.6169,62.6761,67000.0
2013-11-29 10:05:00,84.69,84.77,84.68,84.7,31100.0,62.6761,62.7353,62.6687,62.6835,31100.0
2013-11-29 10:10:00,84.67,84.74,84.62,84.62,25800.0,62.6613,62.7131,62.6243,62.6243,25800.0
2013-11-29 10:15:00,84.63,84.63,84.53,84.54,74400.0,62.6317,62.6317,62.5577,62.5651,74400.0
2013-11-29 10:20:00,84.54,84.61,84.54,84.56,50200.0,62.5651,62.6169,62.5651,62.5799,50200.0
2013-11-29 10:25:00,84.56,84.62,84.55,84.58,26800.0,62.5799,62.6243,62.5725,62.5947,26800.0
2013-11-29 10:30:00,84.58,84.68,84.58,84.64,25400.0,62.5947,62.6687,62.5947,62.6391,25400.0
2013-11-29 10:35:00,84.66,84.69,84.62,84.67,24900.0,62.6539,62.6761,62.6243,62.6613,24900.0
2013-11-29 10:40:00,84.68,84.7,84.66,84.7,17000.0,62.6687,62.6835,62.6539,62.6835,17000.0
2013-11-29 10:45:00,84.69,84.75,84.66,84.73,41000.0,62.6761,62.7205,62.6539,62.7057,41000.0
2013-11-29 10:50:00,84.73,84.73,84.66,84.67,24100.0,62.7057,62.7057,62.6539,62.6613,24100.0
2013-11-29 10:55:00,84.68,84.77,84.67,84.77,42100.0,62.6687,62.7353,62.6613,62.7353,42100.0
2013-11-29 11:00:00,84.78,84.88,84.76,84.87,30500.0,62.7427,62.8167,62.7279,62.8093,30500.0
2013-11-29 11:05:00,84.87,84.92,84.86,84.9,34900.0,62.8093,62.8463,62.8019,62.8315,34900.0
2013-11-29 11:10:00,84.9,84.93,84.89,84.91,25800.0,62.8315,62.8537,62.8241,62.8389,25800.0
2013-11-29 11:15:00,84.9,84.92,84.8,84.82,19700.0,62.8315,62.8463,62.7575,62.7723,19700.0
2013-11-29 11:20:00,84.83,84.84,84.8,84.83,16600.0,62.7797,62.7871,62.7575,62.7797,16600.0
2013-11-29 11:25:00,84.83,84.9,84.82,84.88,33300.0,62.7797,62.8315,62.7723,62.8167,33300.0
2013-11-29 11:30:00,84.89,84.95,84.88,84.92,31300.0,62.8241,62.8685,62.8167,62.8463,31300.0
2013-11-29 11:35:00,84.93,84.94,84.85,84.86,13200.0,62.8537,62.8611,62.7945,62.8019,13200.0
2013-11-29 11:40:00,84.86,84.9,84.84,84.89,20900.0,62.8019,62.8315,62.7871,62.8241,20900.0
2013-11-29 11:45:00,84.88,84.97,84.85,84.94,33400.0,62.8167,62.8833,62.7945,62.8611,33400.0
2013-11-29 11:50:00,84.94,84.95,84.9,84.9,25100.0,62.8611,62.8685,62.8315,62.8315,25100.0
2013-11-29 11:55:00,84.91,84.97,84.9,84.97,30400.0,62.8389,62.8833,62.8315,62.8833,30400.0
2013-11-29 12:00:00,84.97,85.0,84.95,84.99,36600.0,62.8833,62.9055,62.8685,62.8981,36600.0
2013-11-29 12:05:00,84.98,84.99,84.95,84.99,18400.0,62.8907,62.8981,62.8685,62.8981,18400.0
2013-11-29 12:10:00,84.98,85.15,84.98,85.13,199500.0,62.8907,63.0165,62.8907,63.0017,199500.0
2013-11-29 12:15:00,85.13,85.18,85.09,85.12,37500.0,63.0017,63.0388,62.9721,62.9943,37500.0
2013-11-29 12:20:00,85.12,85.15,85.08,85.11,45100.0,62.9943,63.0165,62.9647,62.9869,45100.0
2013-11-29 12:25:00,85.11,85.12,85.02,85.03,30300.0,62.9869,62.9943,62.9203,62.9277,30300.0
2013-11-29 12:30:00,85.05,85.06,84.98,84.98,20300.0,62.9425,62.9499,62.8907,62.8907,20300.0
2013-11-29 12:35:00,84.98,84.99,84.87,84.87,108300.0,62.8907,62.8981,62.8093,62.8093,108300.0
2013-11-29 12:40:00,84.88,84.88,84.8,84.83,55800.0,62.8167,62.8167,62.7575,62.7797,55800.0
2013-11-29 12:45:00,84.83,84.88,84.69,84.7,80400.0,62.7797,62.8167,62.6761,62.6835,80400.0
2013-11-29 12:50:00,84.7,84.7,84.57,84.7,98600.0,62.6835,62.6835,62.5873,62.6835,98600.0
2013-11-29 12:55:00,84.68,84.7,84.58,84.6,163400.0,62.6687,62.6835,62.5947,62.6095,163400.0
2013-12-02 09:30:00,84.7,84.79,84.53,84.71,126300.0,62.6835,62.7501,62.5577,62.6909,126300.0
2013-12-02 09:35:00,84.72,84.85,84.71,84.83,31800.0,62.6983,62.7945,62.6909,62.7797,31800.0
2013-12-02 09:40:00,84.82,84.86,84.57,84.57,37300.0,62.7723,62.8019,62.5873,62.5873,37300.0
2013-12-02 09:45:00,84.54,84.68,84.52,84.62,48000.0,62.5651,62.6687,62.5503,62.6243,48000.0
2013-12-02 09:50:00,84.62,84.8,84.61,84.73,36000.0,62.6243,62.7575,62.6169,62.7057,36000.0
2013-12-02 09:55:00,84.75,84.9,84.74,84.86,48700.0,62.7205,62.8315,62.7131,62.8019,48700.0
2013-12-02 10:00:00,84.88,84.98,84.74,84.93,57000.0,62.8167,62.8907,62.7131,62.8537,57000.0
2013-12-02 10:05:00,84.94,85.09,84.94,85.0,78200.0,62.8611,62.9721,62.8611,62.9055,78200.0
2013-12-02 10:10:00,85.0,85.08,84.89,84.99,53200.0,62.9055,62.9647,62.8241,62.8981,53200.0
2013-12-02 10:15:00,84.99,85.03,84.87,84.94,63600.0,62.8981,62.9277,62.8093,62.8611,63600.0
2013-12-02 10:20:00,84.95,85.07,84.95,84.99,31500.0,62.8685,62.9573,62.8685,62.8981,31500.0
2013-12-02 10:25:00,85.01,85.09,84.99,84.99,59200.0,62.9129,62.9721,62.8981,62.8981,59200.0
2013-12-02 10:30:00,85.0,85.04,84.93,84.95,21900.0,62.9055,62.9351,62.8537,62.8685,21900.0
2013-12-02 10:35:00,84.94,84.96,84.83,84.85,56100.0,62.8611,62.8759,62.7797,62.7945,56100.0
2013-12-02 10:40:00,84.85,84.94,84.83,84.93,44900.0,62.7945,62.8611,62.7797,62.8537,44900.0
2013-12-02 10:45:00,84.92,84.96,84.9,84.91,35900.0,62.8463,62.8759,62.8315,62.8389,35900.0
2013-12-02 10:50:00,84.9,84.97,84.9,84.96,29400.0,62.8315,62.8833,62.8315,62.8759,29400.0
2013-12-02 10:55:00,84.94,85.0,84.92,84.95,58100.0,62.8611,62.9055,62.8463,62.8685,58100.0
2013-12-02 11:00:00,84.95,84.96,84.9,84.92,34100.0,62.8685,62.8759,62.8315,62.8463,34100.0
2013-12-02 11:05:00,84.91,85.06,84.89,84.94,139600.0,62.8389,62.9499,62.8241,62.8611,139600.0
2013-12-02 11:10:00,84.94,84.95,84.86,84.94,59600.0,62.8611,62.8685,62.8019,62.8611,59600.0
2013-12-02 11:15:00,84.94,85.0,84.71,84.76,143200.0,62.8611,62.9055,62.6909,62.7279,143200.0
2013-12-02 11:20:00,84.75,84.76,84.65,84.71,58400.0,62.7205,62.7279,62.6465,62.6909,58400.0
2013-12-02 11:25:00,84.7,84.73,84.64,84.73,90300.0,62.6835,62.7057,62.6391,62.7057,90300.0
2013-12-02 11:30:00,84.73,84.84,84.43,84.47,164300.0,62.7057,62.7871,62.4837,62.5133,164300.0
2013-12-02 11:35:00,84.48,84.6,84.45,84.58,77100.0,62.5207,62.6095,62.4985,62.5947,77100.0
2013-12-02 11:40:00,84.59,84.6,84.53,84.59,53000.0,62.6021,62.6095,62.5577,62.6021,53000.0
2013-12-02 11:45:00,84.58,84.6,84.54,84.54,20200.0,62.5947,62.6095,62.5651,62.5651,20200.0
2013-12-02 11:50:00,84.52,84.6,84.51,84.6,22900.0,62.5503,62.6095,62.5429,62.6095,22900.0
2013-12-02 11:55:00,84.6,84.64,84.6,84.62,30200.0,62.6095,62.6391,62.6095,62.6243,30200.0
2013-12-02 12:00:00,84.6,84.76,84.6,84.76,48300.0,62.6095,62.7279,62.6095,62.7279,48300.0
2013-12-02 12:05:00,84.73,84.75,84.7,84.73,23200.0,62.7057,62.7205,62.6835,62.7057,23200.0
2013-12-02 12:10:00,84.73,84.74,84.69,84.71,13700.0,62.7057,62.7131,62.6761,62.6909,13700.0
2013-12-02 12:15:00,84.7,84.7,84.6,84.61,23200.0,62.6835,62.6835,62.6095,62.6169,23200.0
2013-12-02 12:20:00,84.61,84.69,84.6,84.68,18200.0,62.6169,62.6761,62.6095,62.6687,18200.0
2013-12-02 12:25:00,84.71,84.71,84.64,84.65,11100.0,62.6909,62.6909,62.6391,62.6465,11100.0
2013-12-02 12:30:00,84.64,84.64,84.58,84.62,32500.0,62.6391,62.6391,62.5947,62.6243,32500.0
2013-12-02 12:35:00,84.61,84.65,84.6,84.6,22700.0,62.6169,62.6465,62.6095,62.6095,22700.0
2013-12-02 12:40:00,84.6,84.63,84.59,84.6,25300.0,62.6095,62.6317,62.6021,62.6095,25300.0
2013-12-02 12:45:00,84.59,84.62,84.58,84.6,22600.0,62.6021,62.6243,62.5947,62.6095,22600.0
2013-12-02 12:50:00,84.59,84.61,84.58,84.59,14900.0,62.6021,62.6169,62.5947,62.6021,14900.0
2013-12-02 12:55:00,84.6,84.61,84.57,84.6,18000.0,62.6095,62.6169,62.5873,62.6095,18000.0
2013-12-02 13:00:00,84.58,84.6,84.57,84.59,18900.0,62.5947,62.6095,62.5873,62.6021,18900.0
2013-12-02 13:05:00,84.6,84.61,84.59,84.6,27100.0,62.6095,62.6169,62.6021,62.6095,27100.0
2013-12-02 13:10:00,84.6,84.61,84.57,84.59,33500.0,62.6095,62.6169,62.5873,62.6021,33500.0
2013-12-02 13:15:00,84.59,84.6,84.56,84.59,24400.0,62.6021,62.6095,62.5799,62.6021,24400.0
2013-12-02 13:20:00,84.59,84.62,84.58,84.58,23900.0,62.6021,62.6243,62.5947,62.5947,23900.0
2013-12-02 13:25:00,84.59,84.59,84.56,84.57,16200.0,62.6021,62.6021,62.5799,62.5873,16200.0
2013-12-02 13:30:00,84.57,84.6,84.55,84.6,18000.0,62.5873,62.6095,62.5725,62.6095,18000.0
2013-12-02 13:35:00,84.59,84.6,84.57,84.58,19500.0,62.6021,62.6095,62.5873,62.5947,19500.0
2013-12-02 13:40:00,84.59,84.6,84.55,84.55,15900.0,62.6021,62.6095,62.5725,62.5725,15900.0
2013-12-02 13:45:00,84.55,84.6,84.53,84.59,25900.0,62.5725,62.6095,62.5577,62.6021,25900.0
2013-12-02 13:50:00,84.59,84.6,84.57,84.58,40900.0,62.6021,62.6095,62.5873,62.5947,40900.0
2013-12-02 13:55:00,84.58,84.58,84.55,84.55,18200.0,62.5947,62.5947,62.5725,62.5725,18200.0
2013-12-02 14:00:00,84.55,84.58,84.55,84.57,10400.0,62.5725,62.5947,62.5725,62.5873,10400.0
2013-12-02 14:05:00,84.56,84.57,84.5,84.54,20800.0,62.5799,62.5873,62.5355,62.5651,20800.0
2013-12-02 14:10:00,84.54,84.54,84.48,84.49,24500.0,62.5651,62.5651,62.5207,62.5281,24500.0
2013-12-02 14:15:00,84.48,84.52,84.42,84.49,22000.0,62.5207,62.5503,62.4763,62.5281,22000.0
2013-12-02 14:20:00,84.49,84.53,84.45,84.5,9900.0,62.5281,62.5577,62.4985,62.5355,9900.0
2013-12-02 14:25:00,84.48,84.52,84.46,84.47,16700.0,62.5207,62.5503,62.5059,62.5133,16700.0
2013-12-02 14:30:00,84.47,84.52,84.47,84.48,16700.0,62.5133,62.5503,62.5133,62.5207,16700.0
2013-12-02 14:35:00,84.48,84.49,84.44,84.45,18400.0,62.5207,62.5281,62.4911,62.4985,18400.0
2013-12-02 14:40:00,84.44,84.45,84.36,84.37,35200.0,62.4911,62.4985,62.4319,62.4393,35200.0
2013-12-02 14:45:00,84.37,84.38,84.34,84.37,42800.0,62.4393,62.4467,62.4171,62.4393,42800.0
2013-12-02 14:50:00,84.37,84.37,84.33,84.33,28700.0,62.4393,62.4393,62.4097,62.4097,28700.0
2013-12-02 14:55:00,84.33,84.33,84.26,84.26,45800.0,62.4097,62.4097,62.3579,62.3579,45800.0
2013-12-02 15:00:00,84.26,84.27,84.17,84.19,57800.0,62.3579,62.3653,62.2913,62.3061,57800.0
2013-12-02 15:05:00,84.19,84.19,84.13,84.14,45300.0,62.3061,62.3061,62.2617,62.2691,45300.0
2013-12-02 15:10:00,84.13,84.14,84.05,84.05,80100.0,62.2617,62.2691,62.2025,62.2025,80100.0
2013-12-02 15:15:00,84.05,84.07,84.03,84.05,65000.0,62.2025,62.2173,62.1877,62.2025,65000.0
2013-12-02 15:20:00,84.06,84.16,84.05,84.16,58500.0,62.2099,62.2839,62.2025,62.2839,58500.0
2013-12-02 15:25:00,84.15,84.16,84.06,84.09,68000.0,62.2765,62.2839,62.2099,62.2321,68000.0
2013-12-02 15:30:00,84.09,84.11,84.07,84.07,102600.0,62.2321,62.2469,62.2173,62.2173,102600.0
2013-12-02 15:35:00,84.07,84.13,84.05,84.13,108300.0,62.2173,62.2617,62.2025,62.2617,108300.0
2013-12-02 15:40:00,84.13,84.15,84.11,84.13,109600.0,62.2617,62.2765,62.2469,62.2617,109600.0
2013-12-02 15:45:00,84.14,84.23,84.1,84.21,153500.0,62.2691,62.3357,62.2395,62.3209,153500.0
2013-12-02 15:50:00,84.2,84.22,84.12,84.19,160300.0,62.3135,62.3283,62.2543,62.3061,160300.0
2013-12-02 15:55:00,84.18,84.26,84.04,84.25,428700.0,62.2987,62.3579,62.1951,62.3505,428700.0
2013-12-03 09:30:00,83.8,83.9,83.61,83.78,147900.0,62.0175,62.0915,61.8768,62.0027,147900.0
2013-12-03 09:35:00,83.78,83.8,83.57,83.57,50600.0,62.0027,62.0175,61.8472,61.8472,50600.0
2013-12-03 09:40:00,83.56,83.7,83.4,83.7,83600.0,61.8398,61.9435,61.7214,61.9435,83600.0
2013-12-03 09:45:00,83.71,83.81,83.62,83.67,65600.0,61.9509,62.0249,61.8842,61.9213,65600.0
2013-12-03 09:50:00,83.67,83.84,83.64,83.71,84400.0,61.9213,62.0471,61.899,61.9509,84400.0
2013-12-03 09:55:00,83.73,83.84,83.73,83.79,40300.0,61.9657,62.0471,61.9657,62.0101,40300.0
2013-12-03 10:00:00,83.8,83.82,83.74,83.78,36600.0,62.0175,62.0323,61.9731,62.0027,36600.0
2013-12-03 10:05:00,83.78,83.82,83.71,83.71,36900.0,62.0027,62.0323,61.9509,61.9509,36900.0
2013-12-03 10:10:00,83.7,83.78,83.69,83.69,30800.0,61.9435,62.0027,61.9361,61.9361,30800.0
2013-12-03 10:15:00,83.71,83.77,83.67,83.75,69300.0,61.9509,61.9953,61.9213,61.9805,69300.0
2013-12-03 10:20:00,83.74,83.83,83.74,83.81,54700.0,61.9731,62.0397,61.9731,62.0249,54700.0
2013-12-03 10:25:00,83.82,83.83,83.76,83.76,30100.0,62.0323,62.0397,61.9879,61.9879,30100.0
2013-12-03 10:30:00,83.75,83.82,83.73,83.78,70900.0,61.9805,62.0323,61.9657,62.0027,70900.0
2013-12-03 10:35:00,83.78,83.83,83.75,83.82,39500.0,62.0027,62.0397,61.9805,62.0323,39500.0
2013-12-03 10:40:00,83.82,83.82,83.77,83.77,28800.0,62.0323,62.0323,61.9953,61.9953,28800.0
2013-12-03 10:45:00,83.78,83.81,83.77,83.79,37200.0,62.0027,62.0249,61.9953,62.0101,37200.0
2013-12-03 10:50:00,83.79,83.81,83.76,83.76,23800.0,62.0101,62.0249,61.9879,61.9879,23800.0
2013-12-03 10:55:00,83.75,83.79,83.72,83.73,44500.0,61.9805,62.0101,61.9583,61.9657,44500.0
2013-12-03 11:00:00,83.73,83.75,83.66,83.7,53800.0,61.9657,61.9805,61.9139,61.9435,53800.0
2013-12-03 11:05:00,83.7,83.8,83.67,83.75,24800.0,61.9435,62.0175,61.9213,61.9805,24800.0
2013-12-03 11:10:00,83.76,83.81,83.71,83.76,38700.0,61.9879,62.0249,61.9509,61.9879,38700.0
2013-12-03 11:15:00,83.77,83.79,83.67,83.69,34700.0,61.9953,62.0101,61.9213,61.9361,34700.0
2013-12-03 11:20:00,83.7,83.7,83.64,83.67,45000.0,61.9435,61.9435,61.899,61.9213,45000.0
2013-12-03 11:25:00,83.67,83.7,83.59,83.64,45700.0,61.9213,61.9435,61.862,61.899,45700.0
2013-12-03 11:30:00,83.64,83.64,83.47,83.48,125700.0,61.899,61.899,61.7732,61.7806,125700.0
2013-12-03 11:35:00,83.49,83.5,83.42,83.44,62500.0,61.788,61.7954,61.7362,61.751,62500.0
2013-12-03 11:40:00,83.45,83.47,83.37,83.4,46300.0,61.7584,61.7732,61.6992,61.7214,46300.0
2013-12-03 11:45:00,83.41,83.41,83.27,83.34,56300.0,61.7288,61.7288,61.6252,61.677,56300.0
2013-12-03 11:50:00,83.34,83.38,83.32,83.37,45200.0,61.677,61.7066,61.6622,61.6992,45200.0
2013-12-03 11:55:00,83.36,83.55,83.36,83.52,82000.0,61.6918,61.8324,61.6918,61.8102,82000.0
2013-12-03 12:00:00,83.54,83.58,83.45,83.52,28200.0,61.825,61.8546,61.7584,61.8102,28200.0
2013-12-03 12:05:00,83.53,83.6,83.53,83.6,20800.0,61.8176,61.8694,61.8176,61.8694,20800.0
2013-12-03 12:10:00,83.59,83.62,83.56,83.57,11000.0,61.862,61.8842,61.8398,61.8472,11000.0
2013-12-03 12:15:00,83.59,83.61,83.53,83.59,17000.0,61.862,61.8768,61.8176,61.862,17000.0
2013-12-03 12:20:00,83.58,83.65,83.58,83.65,18100.0,61.8546,61.9065,61.8546,61.9065,18100.0
2013-12-03 12:25:00,83.66,83.7,83.63,83.63,21100.0,61.9139,61.9435,61.8916,61.8916,21100.0
2013-12-03 12:30:00,83.64,83.66,83.61,83.65,20000.0,61.899,61.9139,61.8768,61.9065,20000.0
2013-12-03 12:35:00,83.65,83.71,83.64,83.7,26800.0,61.9065,61.9509,61.899,61.9435,26800.0
2013-12-03 12:40:00,83.7,83.73,83.66,83.7,26500.0,61.9435,61.9657,61.9139,61.9435,26500.0
2013-12-03 12:45:00,83.7,83.71,83.68,83.71,18700.0,61.9435,61.9509,61.9287,61.9509,18700.0
2013-12-03 12:50:00,83.71,83.79,83.67,83.79,25800.0,61.9509,62.0101,61.9213,62.0101,25800.0
2013-12-03 12:55:00,83.78,83.79,83.75,83.75,20400.0,62.0027,62.0101,61.9805,61.9805,20400.0
2013-12-03 13:00:00,83.74,83.75,83.64,83.65,32700.0,61.9731,61.9805,61.899,61.9065,32700.0
2013-12-03 13:05:00,83.65,83.79,83.65,83.78,28200.0,61.9065,62.0101,61.9065,62.0027,28200.0
2013-12-03 13:10:00,83.78,83.79,83.71,83.74,32000.0,62.0027,62.0101,61.9509,61.9731,32000.0
2013-12-03 13:15:00,83.72,83.73,83.66,83.72,23000.0,61.9583,61.9657,61.9139,61.9583,23000.0
2013-12-03 13:20:00,83.72,83.74,83.67,83.68,26400.0,61.9583,61.9731,61.9213,61.9287,26400.0
2013-12-03 13:25:00,83.67,83.69,83.56,83.58,23300.0,61.9213,61.9361,61.8398,61.8546,23300.0
2013-12-03 13:30:00,83.59,83.59,83.53,83.53,12900.0,61.862,61.862,61.8176,61.8176,12900.0
2013-12-03 13:35:00,83.53,83.58,83.51,83.57,22700.0,61.8176,61.8546,61.8028,61.8472,22700.0
2013-12-03 13:40:00,83.57,83.59,83.55,83.56,20200.0,61.8472,61.862,61.8324,61.8398,20200.0
2013-12-03 13:45:00,83.57,83.61,83.55,83.59,14300.0,61.8472,61.8768,61.8324,61.862,14300.0
2013-12-03 13:50:00,83.59,83.59,83.54,83.58,20000.0,61.862,61.862,61.825,61.8546,20000.0
2013-12-03 13:55:00,83.57,83.57,83.54,83.55,21300.0,61.8472,61.8472,61.825,61.8324,21300.0
2013-12-03 14:00:00,83.55,83.55,83.48,83.5,33900.0,61.8324,61.8324,61.7806,61.7954,33900.0
2013-12-03 14:05:00,83.51,83.52,83.48,83.52,55400.0,61.8028,61.8102,61.7806,61.8102,55400.0
2013-12-03 14:10:00,83.51,83.55,83.5,83.54,17100.0,61.8028,61.8324,61.7954,61.825,17100.0
2013-12-03 14:15:00,83.54,83.55,83.42,83.43,33200.0,61.825,61.8324,61.7362,61.7436,33200.0
2013-12-03 14:20:00,83.43,83.48,83.42,83.46,19000.0,61.7436,61.7806,61.7362,61.7658,19000.0
2013-12-03 14:25:00,83.46,83.48,83.46,83.48,17800.0,61.7658,61.7806,61.7658,61.7806,17800.0
2013-12-03 14:30:00,83.47,83.58,83.45,83.58,44100.0,61.7732,61.8546,61.7584,61.8546,44100.0
2013-12-03 14:35:00,83.57,83.65,83.57,83.6,30700.0,61.8472,61.9065,61.8472,61.8694,30700.0
2013-12-03 14:40:00,83.59,83.63,83.59,83.6,43800.0,61.862,61.8916,61.862,61.8694,43800.0
2013-12-03 14:45:00,83.59,83.63,83.59,83.63,21200.0,61.862,61.8916,61.862,61.8916,21200.0
2013-12-03 14:50:00,83.63,83.69,83.62,83.66,21300.0,61.8916,61.9361,61.8842,61.9139,21300.0
2013-12-03 14:55:00,83.67,83.71,83.67,83.7,28600.0,61.9213,61.9509,61.9213,61.9435,28600.0
2013-12-03 15:00:00,83.7,83.7,83.61,83.64,62900.0,61.9435,61.9435,61.8768,61.899,62900.0
2013-12-03 15:05:00,83.64,83.66,83.62,83.62,35200.0,61.899,61.9139,61.8842,61.8842,35200.0
2013-12-03 15:10:00,83.63,83.67,83.57,83.59,78600.0,61.8916,61.9213,61.8472,61.862,78600.0
2013-12-03 15:15:00,83.58,83.61,83.57,83.6,46000.0,61.8546,61.8768,61.8472,61.8694,46000.0
2013-12-03 15:20:00,83.6,83.62,83.5,83.51,52800.0,61.8694,61.8842,61.7954,61.8028,52800.0
2013-12-03 15:25:00,83.51,83.62,83.51,83.59,44700.0,61.8028,61.8842,61.8028,61.862,44700.0
2013-12-03 15:30:00,83.59,83.72,83.57,83.69,55700.0,61.862,61.9583,61.8472,61.9361,55700.0
2013-12-03 15:35:00,83.68,83.72,83.67,83.69,46200.0,61.9287,61.9583,61.9213,61.9361,46200.0
2013-12-03 15:40:00,83.69,83.72,83.67,83.71,70400.0,61.9361,61.9583,61.9213,61.9509,70400.0
2013-12-03 15:45:00,83.7,83.83,83.7,83.81,112600.0,61.9435,62.0397,61.9435,62.0249,112600.0
2013-12-03 15:50:00,83.81,83.91,83.81,83.83,144000.0,62.0249,62.0989,62.0249,62.0397,144000.0
2013-12-03 15:55:00,83.84,83.95,83.83,83.86,246000.0,62.0471,62.1285,62.0397,62.0619,246000.0
2013-12-04 09:30:00,83.75,83.93,83.73,83.73,138200.0,61.9805,62.1137,61.9657,61.9657,138200.0
2013-12-04 09:35:00,83.78,83.86,83.67,83.8,50700.0,62.0027,62.0619,61.9213,62.0175,50700.0
2013-12-04 09:40:00,83.8,83.81,83.5,83.54,94100.0,62.0175,62.0249,61.7954,61.825,94100.0
2013-12-04 09:45:00,83.51,83.59,83.5,83.54,36800.0,61.8028,61.862,61.7954,61.825,36800.0
2013-12-04 09:50:00,83.55,83.55,83.41,83.46,64500.0,61.8324,61.8324,61.7288,61.7658,64500.0
2013-12-04 09:55:00,83.46,83.49,83.42,83.42,82900.0,61.7658,61.788,61.7362,61.7362,82900.0
2013-12-04 10:00:00,83.41,83.62,83.39,83.6,92600.0,61.7288,61.8842,61.714,61.8694,92600.0
2013-12-04 10:05:00,83.6,83.62,83.52,83.54,84300.0,61.8694,61.8842,61.8102,61.825,84300.0
2013-12-04 10:10:00,83.54,83.71,83.54,83.71,39600.0,61.825,61.9509,61.825,61.9509,39600.0
2013-12-04 10:15:00,83.73,83.79,83.71,83.72,32600.0,61.9657,62.0101,61.9509,61.9583,32600.0
2013-12-04 10:20:00,83.72,84.04,83.72,83.96,95900.0,61.9583,62.1951,61.9583,62.1359,95900.0
2013-12-04 10:25:00,83.96,84.22,83.95,84.17,71800.0,62.1359,62.3283,62.1285,62.2913,71800.0
2013-12-04 10:30:00,84.19,84.38,84.16,84.31,74800.0,62.3061,62.4467,62.2839,62.3949,74800.0
2013-12-04 10:35:00,84.32,84.36,84.12,84.12,98700.0,62.4023,62.4319,62.2543,62.2543,98700.0
2013-12-04 10:40:00,84.12,84.23,84.08,84.13,46000.0,62.2543,62.3357,62.2247,62.2617,46000.0
2013-12-04 10:45:00,84.14,84.15,84.02,84.06,43100.0,62.2691,62.2765,62.1803,62.2099,43100.0
2013-12-04 10:50:00,84.07,84.1,83.96,84.09,65500.0,62.2173,62.2395,62.1359,62.2321,65500.0
2013-12-04 10:55:00,84.1,84.15,83.99,84.14,83800.0,62.2395,62.2765,62.1581,62.2691,83800.0
2013-12-04 11:00:00,84.15,84.26,84.13,84.17,110900.0,62.2765,62.3579,62.2617,62.2913,110900.0
2013-12-04 11:05:00,84.17,84.28,84.14,84.17,52900.0,62.2913,62.3727,62.2691,62.2913,52900.0
2013-12-04 11:10:00,84.19,84.28,84.16,84.22,49000.0,62.3061,62.3727,62.2839,62.3283,49000.0
2013-12-04 11:15:00,84.22,84.26,84.09,84.17,52700.0,62.3283,62.3579,62.2321,62.2913,52700.0
2013-12-04 11:20:00,84.17,84.19,84.05,84.11,99600.0,62.2913,62.3061,62.2025,62.2469,99600.0
2013-12-04 11:25:00,84.11,84.14,84.05,84.1,54400.0,62.2469,62.2691,62.2025,62.2395,54400.0
2013-12-04 11:30:00,84.11,84.16,83.96,84.02,114500.0,62.2469,62.2839,62.1359,62.1803,114500.0
2013-12-04 11:35:00,84.03,84.04,83.95,83.97,64500.0,62.1877,62.1951,62.1285,62.1433,64500.0
2013-12-04 11:40:00,83.96,83.99,83.87,83.87,40400.0,62.1359,62.1581,62.0693,62.0693,40400.0
2013-12-04 11:45:00,83.86,83.9,83.82,83.84,44900.0,62.0619,62.0915,62.0323,62.0471,44900.0
2013-12-04 11:50:00,83.84,83.9,83.83,83.87,27200.0,62.0471,62.0915,62.0397,62.0693,27200.0
2013-12-04 11:55:00,83.86,83.99,83.86,83.95,41300.0,62.0619,62.1581,62.0619,62.1285,41300.0
2013-12-04 12:00:00,83.94,83.98,83.81,83.82,64800.0,62.1211,62.1507,62.0249,62.0323,64800.0
2013-12-04 12:05:00,83.81,83.82,83.72,83.75,32200.0,62.0249,62.0323,61.9583,61.9805,32200.0
2013-12-04 12:10:00,83.77,83.83,83.64,83.68,45400.0,61.9953,62.0397,61.899,61.9287,45400.0
2013-12-04 12:15:00,83.69,83.73,83.63,83.7,37400.0,61.9361,61.9657,61.8916,61.9435,37400.0
2013-12-04 12:20:00,83.68,83.79,83.64,83.72,31800.0,61.9287,62.0101,61.899,61.9583,31800.0
2013-12-04 12:25:00,83.72,83.8,83.7,83.79,34600.0,61.9583,62.0175,61.9435,62.0101,34600.0
2013-12-04 12:30:00,83.8,83.94,83.8,83.94,59700.0,62.0175,62.1211,62.0175,62.1211,59700.0
2013-12-04 12:35:00,83.92,84.0,83.86,83.97,33500.0,62.1063,62.1655,62.0619,62.1433,33500.0
2013-12-04 12:40:00,83.97,83.99,83.91,83.95,18600.0,62.1433,62.1581,62.0989,62.1285,18600.0
2013-12-04 12:45:00,83.95,84.08,83.92,83.94,32800.0,62.1285,62.2247,62.1063,62.1211,32800.0
2013-12-04 12:50:00,83.93,83.97,83.84,83.84,22800.0,62.1137,62.1433,62.0471,62.0471,22800.0
2013-12-04 12:55:00,83.84,83.84,83.76,83.77,17100.0,62.0471,62.0471,61.9879,61.9953,17100.0
2013-12-04 13:00:00,83.77,83.81,83.75,83.75,28600.0,61.9953,62.0249,61.9805,61.9805,28600.0
2013-12-04 13:05:00,83.75,83.75,83.66,83.7,30300.0,61.9805,61.9805,61.9139,61.9435,30300.0
2013-12-04 13:10:00,83.7,83.7,83.57,83.63,38100.0,61.9435,61.9435,61.8472,61.8916,38100.0
2013-12-04 13:15:00,83.61,83.63,83.51,83.53,29100.0,61.8768,61.8916,61.8028,61.8176,29100.0
2013-12-04 13:20:00,83.52,83.53,83.38,83.4,86000.0,61.8102,61.8176,61.7066,61.7214,86000.0
2013-12-04 13:25:00,83.39,83.39,83.25,83.25,65000.0,61.714,61.714,61.6104,61.6104,65000.0
2013-12-04 13:30:00,83.25,83.33,83.14,83.32,94100.0,61.6104,61.6696,61.529,61.6622,94100.0
2013-12-04 13:35:00,83.32,83.36,83.29,83.32,30500.0,61.6622,61.6918,61.64,61.6622,30500.0
2013-12-04 13:40:00,83.32,83.4,83.25,83.29,38800.0,61.6622,61.7214,61.6104,61.64,38800.0
2013-12-04 13:45:00,83.29,83.37,83.21,83.22,66300.0,61.64,61.6992,61.5808,61.5882,66300.0
2013-12-04 13:50:00,83.22,83.26,83.11,83.26,54700.0,61.5882,61.6178,61.5068,61.6178,54700.0
2013-12-04 13:55:00,83.26,83.37,83.22,83.36,29400.0,61.6178,61.6992,61.5882,61.6918,29400.0
2013-12-04 14:00:00,83.36,83.47,83.31,83.47,46400.0,61.6918,61.7732,61.6548,61.7732,46400.0
2013-12-04 14:05:00,83.47,83.5,83.42,83.43,18500.0,61.7732,61.7954,61.7362,61.7436,18500.0
2013-12-04 14:10:00,83.41,83.59,83.38,83.53,28700.0,61.7288,61.862,61.7066,61.8176,28700.0
2013-12-04 14:15:00,83.53,83.53,83.44,83.49,17700.0,61.8176,61.8176,61.751,61.788,17700.0
2013-12-04 14:20:00,83.5,83.5,83.42,83.46,15900.0,61.7954,61.7954,61.7362,61.7658,15900.0
2013-12-04 14:25:00,83.45,83.53,83.43,83.48,22100.0,61.7584,61.8176,61.7436,61.7806,22100.0
2013-12-04 14:30:00,83.48,83.56,83.47,83.56,44100.0,61.7806,61.8398,61.7732,61.8398,44100.0
2013-12-04 14:35:00,83.55,83.66,83.55,83.59,24400.0,61.8324,61.9139,61.8324,61.862,24400.0
2013-12-04 14:40:00,83.6,83.6,83.52,83.57,15900.0,61.8694,61.8694,61.8102,61.8472,15900.0
2013-12-04 14:45:00,83.57,83.58,83.54,83.57,32600.0,61.8472,61.8546,61.825,61.8472,32600.0
2013-12-04 14:50:00,83.57,83.59,83.55,83.58,19100.0,61.8472,61.862,61.8324,61.8546,19100.0
2013-12-04 14:55:00,83.58,83.59,83.55,83.59,25700.0,61.8546,61.862,61.8324,61.862,25700.0
2013-12-04 15:00:00,83.59,83.62,83.5,83.51,26300.0,61.862,61.8842,61.7954,61.8028,26300.0
2013-12-04 15:05:00,83.51,83.54,83.49,83.52,31300.0,61.8028,61.825,61.788,61.8102,31300.0
2013-12-04 15:10:00,83.52,83.8,83.51,83.79,86800.0,61.8102,62.0175,61.8028,62.0101,86800.0
2013-12-04 15:15:00,83.79,84.08,83.79,83.99,130800.0,62.0101,62.2247,62.0101,62.1581,130800.0
2013-12-04 15:20:00,84.0,84.16,83.99,84.04,118700.0,62.1655,62.2839,62.1581,62.1951,118700.0
2013-12-04 15:25:00,84.04,84.14,84.02,84.13,91100.0,62.1951,62.2691,62.1803,62.2617,91100.0
2013-12-04 15:30:00,84.14,84.27,83.99,84.27,166900.0,62.2691,62.3653,62.1581,62.3653,166900.0
2013-12-04 15:35:00,84.28,84.31,84.16,84.16,159100.0,62.3727,62.3949,62.2839,62.2839,159100.0
2013-12-04 15:40:00,84.15,84.26,84.1,84.11,98300.0,62.2765,62.3579,62.2395,62.2469,98300.0
2013-12-04 15:45:00,84.11,84.19,84.06,84.07,123000.0,62.2469,62.3061,62.2099,62.2173,123000.0
2013-12-04 15:50:00,84.07,84.08,84.02,84.05,110700.0,62.2173,62.2247,62.1803,62.2025,110700.0
2013-12-04 15:55:00,84.06,84.07,83.95,83.97,254700.0,62.2099,62.2173,62.1285,62.1433,254700.0
2013-12-05 09:30:00,83.92,84.0,83.7,83.72,123200.0,62.1063,62.1655,61.9435,61.9583,123200.0
2013-12-05 09:35:00,83.72,84.27,83.71,84.23,147700.0,61.9583,62.3653,61.9509,62.3357,147700.0
2013-12-05 09:40:00,84.23,84.34,84.08,84.28,81600.0,62.3357,62.4171,62.2247,62.3727,81600.0
2013-12-05 09:45:00,84.29,84.32,84.08,84.1,75200.0,62.3801,62.4023,62.2247,62.2395,75200.0
2013-12-05 09:50:00,84.09,84.28,84.01,84.27,97000.0,62.2321,62.3727,62.1729,62.3653,97000.0
2013-12-05 09:55:00,84.27,84.32,84.18,84.2,73400.0,62.3653,62.4023,62.2987,62.3135,73400.0
2013-12-05 10:00:00,84.2,84.38,84.16,84.36,125800.0,62.3135,62.4467,62.2839,62.4319,125800.0
2013-12-05 10:05:00,84.36,84.47,84.28,84.38,96100.0,62.4319,62.5133,62.3727,62.4467,96100.0
2013-12-05 10:10:00,84.39,84.55,84.39,84.51,134800.0,62.4541,62.5725,62.4541,62.5429,134800.0
2013-12-05 10:15:00,84.5,84.58,84.48,84.57,62900.0,62.5355,62.5947,62.5207,62.5873,62900.0
2013-12-05 10:20:00,84.56,84.56,84.44,84.49,77200.0,62.5799,62.5799,62.4911,62.5281,77200.0
2013-12-05 10:25:00,84.48,84.54,84.42,84.45,82400.0,62.5207,62.5651,62.4763,62.4985,82400.0
2013-12-05 10:30:00,84.46,84.52,84.39,84.4,57200.0,62.5059,62.5503,62.4541,62.4615,57200.0
2013-12-05 10:35:00,84.4,84.48,84.33,84.47,29500.0,62.4615,62.5207,62.4097,62.5133,29500.0
2013-12-05 10:40:00,84.47,84.47,84.26,84.29,47900.0,62.5133,62.5133,62.3579,62.3801,47900.0
2013-12-05 10:45:00,84.3,84.35,84.19,84.35,33200.0,62.3875,62.4245,62.3061,62.4245,33200.0
2013-12-05 10:50:00,84.34,84.38,84.3,84.34,30900.0,62.4171,62.4467,62.3875,62.4171,30900.0
2013-12-05 10:55:00,84.34,84.34,84.23,84.3,46500.0,62.4171,62.4171,62.3357,62.3875,46500.0
2013-12-05 11:00:00,84.3,84.39,84.21,84.39,35900.0,62.3875,62.4541,62.3209,62.4541,35900.0
2013-12-05 11:05:00,84.38,84.39,84.3,84.3,27700.0,62.4467,62.4541,62.3875,62.3875,27700.0
2013-12-05 11:10:00,84.3,84.43,84.26,84.41,48600.0,62.3875,62.4837,62.3579,62.4689,48600.0
2013-12-05 11:15:00,84.4,84.49,84.4,84.47,36200.0,62.4615,62.5281,62.4615,62.5133,36200.0
2013-12-05 11:20:00,84.47,84.5,84.43,84.46,43100.0,62.5133,62.5355,62.4837,62.5059,43100.0
2013-12-05 11:25:00,84.45,84.48,84.36,84.4,47400.0,62.4985,62.5207,62.4319,62.4615,47400.0
2013-12-05 11:30:00,84.4,84.49,84.39,84.48,42400.0,62.4615,62.5281,62.4541,62.5207,42400.0
2013-12-05 11:35:00,84.48,84.5,84.44,84.47,56600.0,62.5207,62.5355,62.4911,62.5133,56600.0
2013-12-05 11:40:00,84.47,84.5,84.42,84.49,45400.0,62.5133,62.5355,62.4763,62.5281,45400.0
2013-12-05 11:45:00,84.48,84.5,84.41,84.44,42400.0,62.5207,62.5355,62.4689,62.4911,42400.0
2013-12-05 11:50:00,84.44,84.48,84.43,84.45,25300.0,62.4911,62.5207,62.4837,62.4985,25300.0
2013-12-05 11:55:00,84.45,84.47,84.39,84.42,16000.0,62.4985,62.5133,62.4541,62.4763,16000.0
2013-12-05 12:00:00,84.43,84.51,84.42,84.51,29400.0,62.4837,62.5429,62.4763,62.5429,29400.0
2013-12-05 12:05:00,84.51,84.51,84.43,84.47,29400.0,62.5429,62.5429,62.4837,62.5133,29400.0
2013-12-05 12:10:00,84.48,84.55,84.48,84.54,35200.0,62.5207,62.5725,62.5207,62.5651,35200.0
2013-12-05 12:15:00,84.54,84.54,84.49,84.51,26100.0,62.5651,62.5651,62.5281,62.5429,26100.0
2013-12-05 12:20:00,84.51,84.53,84.47,84.48,22000.0,62.5429,62.5577,62.5133,62.5207,22000.0
2013-12-05 12:25:00,84.49,84.51,84.45,84.46,23400.0,62.5281,62.5429,62.4985,62.5059,23400.0
2013-12-05 12:30:00,84.47,84.49,84.44,84.44,37400.0,62.5133,62.5281,62.4911,62.4911,37400.0
2013-12-05 12:35:00,84.44,84.48,84.41,84.47,20700.0,62.4911,62.5207,62.4689,62.5133,20700.0
2013-12-05 12:40:00,84.48,84.48,84.35,84.35,35300.0,62.5207,62.5207,62.4245,62.4245,35300.0
2013-12-05 12:45:00,84.35,84.37,84.26,84.27,19800.0,62.4245,62.4393,62.3579,62.3653,19800.0
2013-12-05 12:50:00,84.27,84.33,84.27,84.31,22300.0,62.3653,62.4097,62.3653,62.3949,22300.0
2013-12-05 12:55:00,84.31,84.38,84.3,84.31,24700.0,62.3949,62.4467,62.3875,62.3949,24700.0
2013-12-05 13:00:00,84.31,84.37,84.3,84.35,26000.0,62.3949,62.4393,62.3875,62.4245,26000.0
2013-12-05 13:05:00,84.34,84.4,84.34,84.37,18600.0,62.4171,62.4615,62.4171,62.4393,18600.0
2013-12-05 13:10:00,84.38,84.4,84.33,84.33,14400.0,62.4467,62.4615,62.4097,62.4097,14400.0
2013-12-05 13:15:00,84.33,84.33,84.26,84.33,31500.0,62.4097,62.4097,62.3579,62.4097,31500.0
2013-12-05 13:20:00,84.32,84.32,84.27,84.27,17900.0,62.4023,62.4023,62.3653,62.3653,17900.0
2013-12-05 13:25:00,84.27,84.28,84.21,84.28,17000.0,62.3653,62.3727,62.3209,62.3727,17000.0
2013-12-05 13:30:00,84.28,84.29,84.2,84.22,34300.0,62.3727,62.3801,62.3135,62.3283,34300.0
2013-12-05 13:35:00,84.22,84.28,84.22,84.27,34100.0,62.3283,62.3727,62.3283,62.3653,34100.0
2013-12-05 13:40:00,84.27,84.27,84.22,84.26,18400.0,62.3653,62.3653,62.3283,62.3579,18400.0
2013-12-05 13:45:00,84.26,84.36,84.22,84.34,26400.0,62.3579,62.4319,62.3283,62.4171,26400.0
2013-12-05 13:50:00,84.33,84.38,84.3,84.38,23600.0,62.4097,62.4467,62.3875,62.4467,23600.0
2013-12-05 13:55:00,84.38,84.39,84.3,84.31,29900.0,62.4467,62.4541,62.3875,62.3949,29900.0
2013-12-05 14:00:00,84.31,84.48,84.3,84.41,55600.0,62.3949,62.5207,62.3875,62.4689,55600.0
2013-12-05 14:05:00,84.4,84.45,84.33,84.35,30900.0,62.4615,62.4985,62.4097,62.4245,30900.0
2013-12-05 14:10:00,84.35,84.4,84.29,84.33,34200.0,62.4245,62.4615,62.3801,62.4097,34200.0
2013-12-05 14:15:00,84.32,84.35,84.28,84.35,28100.0,62.4023,62.4245,62.3727,62.4245,28100.0
2013-12-05 14:20:00,84.36,84.4,84.22,84.22,43900.0,62.4319,62.4615,62.3283,62.3283,43900.0
2013-12-05 14:25:00,84.23,84.24,84.17,84.18,28900.0,62.3357,62.3431,62.2913,62.2987,28900.0
2013-12-05 14:30:00,84.17,84.24,84.14,84.14,34200.0,62.2913,62.3431,62.2691,62.2691,34200.0
2013-12-05 14:35:00,84.15,84.27,84.13,84.25,28100.0,62.2765,62.3653,62.2617,62.3505,28100.0
2013-12-05 14:40:00,84.25,84.26,84.17,84.17,41800.0,62.3505,62.3579,62.2913,62.2913,41800.0
2013-12-05 14:45:00,84.17,84.2,84.13,84.15,32300.0,62.2913,62.3135,62.2617,62.2765,32300.0
2013-12-05 14:50:00,84.15,84.15,84.1,84.11,36700.0,62.2765,62.2765,62.2395,62.2469,36700.0
2013-12-05 14:55:00,84.11,84.2,84.11,84.18,46900.0,62.2469,62.3135,62.2469,62.2987,46900.0
2013-12-05 15:00:00,84.19,84.25,84.16,84.25,36400.0,62.3061,62.3505,62.2839,62.3505,36400.0
2013-12-05 15:05:00,84.25,84.27,84.21,84.25,26600.0,62.3505,62.3653,62.3209,62.3505,26600.0
2013-12-05 15:10:00,84.25,84.28,84.21,84.26,31100.0,62.3505,62.3727,62.3209,62.3579,31100.0
2013-12-05 15:15:00,84.26,84.34,84.25,84.33,30400.0,62.3579,62.4171,62.3505,62.4097,30400.0
2013-12-05 15:20:00,84.33,84.33,84.27,84.31,36000.0,62.4097,62.4097,62.3653,62.3949,36000.0
2013-12-05 15:25:00,84.31,84.36,84.25,84.25,55100.0,62.3949,62.4319,62.3505,62.3505,55100.0
2013-12-05 15:30:00,84.25,84.38,84.25,84.36,70600.0,62.3505,62.4467,62.3505,62.4319,70600.0
2013-12-05 15:35:00,84.36,84.39,84.33,84.37,65200.0,62.4319,62.4541,62.4097,62.4393,65200.0
2013-12-05 15:40:00,84.35,84.38,84.32,84.34,73800.0,62.4245,62.4467,62.4023,62.4171,73800.0
2013-12-05 15:45:00,84.33,84.36,84.25,84.27,138300.0,62.4097,62.4319,62.3505,62.3653,138300.0
2013-12-05 15:50:00,84.27,84.32,84.22,84.28,123200.0,62.3653,62.4023,62.3283,62.3727,123200.0
2013-12-05 15:55:00,84.29,84.41,84.24,84.41,506800.0,62.3801,62.4689,62.3431,62.4689,506800.0
2013-12-06 09:30:00,85.06,85.36,84.93,85.13,206500.0,62.9499,63.172,62.8537,63.0017,206500.0
2013-12-06 09:35:00,85.1,85.15,84.94,85.08,80200.0,62.9795,63.0165,62.8611,62.9647,80200.0
2013-12-06 09:40:00,85.06,85.18,85.05,85.08,87800.0,62.9499,63.0388,62.9425,62.9647,87800.0
2013-12-06 09:45:00,85.06,85.24,85.05,85.13,76900.0,62.9499,63.0832,62.9425,63.0017,76900.0
2013-12-06 09:50:00,85.13,85.24,85.06,85.23,84900.0,63.0017,63.0832,62.9499,63.0758,84900.0
2013-12-06 09:55:00,85.23,85.34,85.17,85.22,85400.0,63.0758,63.1572,63.0313,63.0684,85400.0
2013-12-06 10:00:00,85.24,85.38,85.19,85.23,88100.0,63.0832,63.1868,63.0462,63.0758,88100.0
2013-12-06 10:05:00,85.23,85.28,85.09,85.21,62000.0,63.0758,63.1128,62.9721,63.061,62000.0
2013-12-06 10:10:00,85.22,85.25,85.15,85.25,97200.0,63.0684,63.0906,63.0165,63.0906,97200.0
2013-12-06 10:15:00,85.25,85.34,85.23,85.27,138700.0,63.0906,63.1572,63.0758,63.1054,138700.0
2013-12-06 10:20:00,85.28,85.34,85.21,85.26,56400.0,63.1128,63.1572,63.061,63.098,56400.0
2013-12-06 10:25:00,85.26,85.32,85.24,85.27,102800.0,63.098,63.1424,63.0832,63.1054,102800.0
2013-12-06 10:30:00,85.27,85.27,85.19,85.23,47400.0,63.1054,63.1054,63.0462,63.0758,47400.0
2013-12-06 10:35:00,85.23,85.3,85.21,85.21,72400.0,63.0758,63.1276,63.061,63.061,72400.0
2013-12-06 10:40:00,85.21,85.29,85.1,85.11,58600.0,63.061,63.1202,62.9795,62.9869,58600.0
2013-12-06 10:45:00,85.1,85.12,85.04,85.05,62100.0,62.9795,62.9943,62.9351,62.9425,62100.0
2013-12-06 10:50:00,85.04,85.07,85.02,85.06,45800.0,62.9351,62.9573,62.9203,62.9499,45800.0
2013-12-06 10:55:00,85.06,85.13,85.05,85.12,45000.0,62.9499,63.0017,62.9425,62.9943,45000.0
2013-12-06 11:00:00,85.12,85.21,85.11,85.2,95200.0,62.9943,63.061,62.9869,63.0536,95200.0
2013-12-06 11:05:00,85.21,85.29,85.18,85.29,76900.0,63.061,63.1202,63.0388,63.1202,76900.0
2013-12-06 11:10:00,85.28,85.32,85.23,85.26,69300.0,63.1128,63.1424,63.0758,63.098,69300.0
2013-12-06 11:15:00,85.26,85.31,85.22,85.29,74500.0,63.098,63.135,63.0684,63.1202,74500.0
2013-12-06 11:20:00,85.28,85.38,85.27,85.38,57600.0,63.1128,63.1868,63.1054,63.1868,57600.0
2013-12-06 11:25:00,85.38,85.38,85.26,85.26,39000.0,63.1868,63.1868,63.098,63.098,39000.0
2013-12-06 11:30:00,85.26,85.35,85.26,85.31,37600.0,63.098,63.1646,63.098,63.135,37600.0
2013-12-06 11:35:00,85.32,85.35,85.28,85.33,24800.0,63.1424,63.1646,63.1128,63.1498,24800.0
2013-12-06 11:40:00,85.34,85.35,85.3,85.34,30100.0,63.1572,63.1646,63.1276,63.1572,30100.0
2013-12-06 11:45:00,85.34,85.35,85.28,85.32,51500.0,63.1572,63.1646,63.1128,63.1424,51500.0
2013-12-06 11:50:00,85.32,85.35,85.21,85.21,46100.0,63.1424,63.1646,63.061,63.061,46100.0
2013-12-06 11:55:00,85.21,85.28,85.19,85.28,24900.0,63.061,63.1128,63.0462,63.1128,24900.0
2013-12-06 12:00:00,85.28,85.29,85.25,85.26,25400.0,63.1128,63.1202,63.0906,63.098,25400.0
2013-12-06 12:05:00,85.26,85.28,85.2,85.21,15300.0,63.098,63.1128,63.0536,63.061,15300.0
2013-12-06 12:10:00,85.2,85.22,85.17,85.17,20100.0,63.0536,63.0684,63.0313,63.0313,20100.0
2013-12-06 12:15:00,85.17,85.17,85.1,85.15,39800.0,63.0313,63.0313,62.9795,63.0165,39800.0
2013-12-06 12:20:00,85.15,85.25,85.15,85.24,16900.0,63.0165,63.0906,63.0165,63.0832,16900.0
2013-12-06 12:25:00,85.25,85.27,85.16,85.17,40800.0,63.0906,63.1054,63.0239,63.0313,40800.0
2013-12-06 12:30:00,85.17,85.22,85.14,85.22,43700.0,63.0313,63.0684,63.0091,63.0684,43700.0
2013-12-06 12:35:00,85.21,85.33,85.21,85.3,45400.0,63.061,63.1498,63.061,63.1276,45400.0
2013-12-06 12:40:00,85.3,85.35,85.29,85.31,25900.0,63.1276,63.1646,63.1202,63.135,25900.0
2013-12-06 12:45:00,85.32,85.38,85.31,85.35,43800.0,63.1424,63.1868,63.135,63.1646,43800.0
2013-12-06 12:50:00,85.35,85.41,85.32,85.41,72100.0,63.1646,63.209,63.1424,63.209,72100.0
2013-12-06 12:55:00,85.41,85.46,85.4,85.44,66500.0,63.209,63.246,63.2016,63.2312,66500.0
2013-12-06 13:00:00,85.43,85.48,85.41,85.45,42400.0,63.2238,63.2608,63.209,63.2386,42400.0
2013-12-06 13:05:00,85.45,85.45,85.43,85.45,66200.0,63.2386,63.2386,63.2238,63.2386,66200.0
2013-12-06 13:10:00,85.45,85.46,85.44,85.46,27500.0,63.2386,63.246,63.2312,63.246,27500.0
2013-12-06 13:15:00,85.46,85.5,85.44,85.5,75000.0,63.246,63.2756,63.2312,63.2756,75000.0
2013-12-06 13:20:00,85.5,85.55,85.46,85.47,48500.0,63.2756,63.3126,63.246,63.2534,48500.0
2013-12-06 13:25:00,85.47,85.52,85.47,85.52,33900.0,63.2534,63.2904,63.2534,63.2904,33900.0
2013-12-06 13:30:00,85.51,85.54,85.46,85.48,46700.0,63.283,63.3052,63.246,63.2608,46700.0
2013-12-06 13:35:00,85.48,85.52,85.44,85.49,35900.0,63.2608,63.2904,63.2312,63.2682,35900.0
2013-12-06 13:40:00,85.49,85.58,85.46,85.49,41900.0,63.2682,63.3348,63.246,63.2682,41900.0
2013-12-06 13:45:00,85.49,85.53,85.45,85.5,26900.0,63.2682,63.2978,63.2386,63.2756,26900.0
2013-12-06 13:50:00,85.5,85.53,85.47,85.5,65600.0,63.2756,63.2978,63.2534,63.2756,65600.0
2013-12-06 13:55:00,85.5,85.53,85.41,85.42,71600.0,63.2756,63.2978,63.209,63.2164,71600.0
2013-12-06 14:00:00,85.42,85.48,85.42,85.46,40200.0,63.2164,63.2608,63.2164,63.246,40200.0
2013-12-06 14:05:00,85.46,85.5,85.45,85.45,55700.0,63.246,63.2756,63.2386,63.2386,55700.0
2013-12-06 14:10:00,85.45,85.51,85.44,85.51,41300.0,63.2386,63.283,63.2312,63.283,41300.0
2013-12-06 14:15:00,85.5,85.56,85.47,85.51,46700.0,63.2756,63.32,63.2534,63.283,46700.0
2013-12-06 14:20:00,85.5,85.54,85.49,85.5,21500.0,63.2756,63.3052,63.2682,63.2756,21500.0
2013-12-06 14:25:00,85.49,85.49,85.45,85.46,15300.0,63.2682,63.2682,63.2386,63.246,15300.0
2013-12-06 14:30:00,85.45,85.47,85.42,85.43,23500.0,63.2386,63.2534,63.2164,63.2238,23500.0
2013-12-06 14:35:00,85.43,85.46,85.42,85.43,13200.0,63.2238,63.246,63.2164,63.2238,13200.0
2013-12-06 14:40:00,85.43,85.52,85.42,85.5,37200.0,63.2238,63.2904,63.2164,63.2756,37200.0
2013-12-06 14:45:00,85.5,85.57,85.5,85.55,65600.0,63.2756,63.3274,63.2756,63.3126,65600.0
2013-12-06 14:50:00,85.55,85.57,85.49,85.5,31800.0,63.3126,63.3274,63.2682,63.2756,31800.0
2013-12-06 14:55:00,85.5,85.52,85.45,85.52,56300.0,63.2756,63.2904,63.2386,63.2904,56300.0
2013-12-06 15:00:00,85.53,85.53,85.5,85.51,38000.0,63.2978,63.2978,63.2756,63.283,38000.0
2013-12-06 15:05:00,85.51,85.55,85.51,85.55,58000.0,63.283,63.3126,63.283,63.3126,58000.0
2013-12-06 15:10:00,85.54,85.57,85.53,85.53,39200.0,63.3052,63.3274,63.2978,63.2978,39200.0
2013-12-06 15:15:00,85.54,85.54,85.48,85.5,71300.0,63.3052,63.3052,63.2608,63.2756,71300.0
2013-12-06 15:20:00,85.49,85.57,85.49,85.56,67500.0,63.2682,63.3274,63.2682,63.32,67500.0
2013-12-06 15:25:00,85.56,85.56,85.52,85.54,66600.0,63.32,63.32,63.2904,63.3052,66600.0
2013-12-06 15:30:00,85.54,85.58,85.53,85.54,81200.0,63.3052,63.3348,63.2978,63.3052,81200.0
2013-12-06 15:35:00,85.53,85.54,85.41,85.41,94200.0,63.2978,63.3052,63.209,63.209,94200.0
2013-12-06 15:40:00,85.41,85.51,85.39,85.39,81900.0,63.209,63.283,63.1942,63.1942,81900.0
2013-12-06 15:45:00,85.39,85.43,85.34,85.34,113700.0,63.1942,63.2238,63.1572,63.1572,113700.0
2013-12-06 15:50:00,85.35,85.41,85.35,85.4,135500.0,63.1646,63.209,63.1646,63.2016,135500.0
2013-12-06 15:55:00,85.4,85.54,85.34,85.51,346500.0,63.2016,63.3052,63.1572,63.283,346500.0
2013-12-09 09:30:00,85.72,85.8,85.55,85.56,153400.0,63.4384,63.4976,63.3126,63.32,153400.0
2013-12-09 09:35:00,85.6,85.76,85.56,85.65,78600.0,63.3496,63.468,63.32,63.3866,78600.0
2013-12-09 09:40:00,85.66,85.89,85.66,85.89,114800.0,63.394,63.5642,63.394,63.5642,114800.0
2013-12-09 09:45:00,85.88,86.05,85.84,86.04,151900.0,63.5568,63.6826,63.5272,63.6752,151900.0
2013-12-09 09:50:00,86.04,86.12,86.03,86.11,112600.0,63.6752,63.7344,63.6678,63.727,112600.0
2013-12-09 09:55:00,86.11,86.34,86.1,86.26,174500.0,63.727,63.8972,63.7196,63.838,174500.0
2013-12-09 10:00:00,86.29,86.3,86.02,86.14,116000.0,63.8602,63.8676,63.6604,63.7492,116000.0
2013-12-09 10:05:00,86.13,86.31,86.11,86.27,62500.0,63.7418,63.875,63.727,63.8454,62500.0
2013-12-09 10:10:00,86.29,86.49,86.28,86.45,113300.0,63.8602,64.0082,63.8528,63.9786,113300.0
2013-12-09 10:15:00,86.45,86.5,86.42,86.46,85700.0,63.9786,64.0156,63.9564,63.986,85700.0
2013-12-09 10:20:00,86.47,86.47,86.25,86.27,86500.0,63.9934,63.9934,63.8306,63.8454,86500.0
2013-12-09 10:25:00,86.27,86.3,86.16,86.3,81900.0,63.8454,63.8676,63.764,63.8676,81900.0
2013-12-09 10:30:00,86.3,86.37,86.23,86.25,54400.0,63.8676,63.9194,63.8158,63.8306,54400.0
2013-12-09 10:35:00,86.26,86.35,86.26,86.34,66600.0,63.838,63.9046,63.838,63.8972,66600.0
2013-12-09 10:40:00,86.34,86.34,86.25,86.29,29500.0,63.8972,63.8972,63.8306,63.8602,29500.0
2013-12-09 10:45:00,86.29,86.3,86.2,86.21,44300.0,63.8602,63.8676,63.7936,63.801,44300.0
2013-12-09 10:50:00,86.21,86.29,86.2,86.25,37500.0,63.801,63.8602,63.7936,63.8306,37500.0
2013-12-09 10:55:00,86.25,86.33,86.15,86.15,56300.0,63.8306,63.8898,63.7566,63.7566,56300.0
2013-12-09 11:00:00,86.16,86.2,85.59,86.09,63300.0,63.764,63.7936,63.3422,63.7122,63300.0
2013-12-09 11:05:00,86.09,86.19,86.06,86.15,50700.0,63.7122,63.7862,63.69,63.7566,50700.0
2013-12-09 11:10:00,86.16,86.23,86.15,86.18,49100.0,63.764,63.8158,63.7566,63.7788,49100.0
2013-12-09 11:15:00,86.19,86.22,86.13,86.19,46600.0,63.7862,63.8084,63.7418,63.7862,46600.0
2013-12-09 11:20:00,86.19,86.22,86.15,86.18,24400.0,63.7862,63.8084,63.7566,63.7788,24400.0
2013-12-09 11:25:00,86.19,86.25,86.17,86.22,33000.0,63.7862,63.8306,63.7714,63.8084,33000.0
2013-12-09 11:30:00,86.22,86.28,86.19,86.2,47100.0,63.8084,63.8528,63.7862,63.7936,47100.0
2013-12-09 11:35:00,86.21,86.21,86.16,86.18,20500.0,63.801,63.801,63.764,63.7788,20500.0
2013-12-09 11:40:00,86.18,86.19,86.09,86.12,36600.0,63.7788,63.7862,63.7122,63.7344,36600.0
2013-12-09 11:45:00,86.13,86.18,86.12,86.16,32700.0,63.7418,63.7788,63.7344,63.764,32700.0
2013-12-09 11:50:00,86.17,86.27,86.17,86.27,29500.0,63.7714,63.8454,63.7714,63.8454,29500.0
2013-12-09 11:55:00,86.27,86.35,86.26,86.34,47000.0,63.8454,63.9046,63.838,63.8972,47000.0
2013-12-09 12:00:00,86.34,86.35,86.29,86.31,28600.0,63.8972,63.9046,63.8602,63.875,28600.0
2013-12-09 12:05:00,86.3,86.34,86.29,86.31,35700.0,63.8676,63.8972,63.8602,63.875,35700.0
2013-12-09 12:10:00,86.31,86.33,86.25,86.25,39900.0,63.875,63.8898,63.8306,63.8306,39900.0
2013-12-09 12:15:00,86.26,86.26,86.22,86.23,32800.0,63.838,63.838,63.8084,63.8158,32800.0
2013-12-09 12:20:00,86.24,86.32,86.24,86.32,28800.0,63.8232,63.8824,63.8232,63.8824,28800.0
2013-12-09 12:25:00,86.32,86.34,86.28,86.29,20900.0,63.8824,63.8972,63.8528,63.8602,20900.0
2013-12-09 12:30:00,86.29,86.31,86.24,86.27,30200.0,63.8602,63.875,63.8232,63.8454,30200.0
2013-12-09 12:35:00,86.27,86.35,86.27,86.32,26000.0,63.8454,63.9046,63.8454,63.8824,26000.0
2013-12-09 12:40:00,86.32,86.43,86.32,86.4,47000.0,63.8824,63.9638,63.8824,63.9416,47000.0
2013-12-09 12:45:00,86.39,86.49,86.39,86.48,50600.0,63.9342,64.0082,63.9342,64.0008,50600.0
2013-12-09 12:50:00,86.47,86.48,86.4,86.4,29300.0,63.9934,64.0008,63.9416,63.9416,29300.0
2013-12-09 12:55:00,86.4,86.47,86.37,86.4,34900.0,63.9416,63.9934,63.9194,63.9416,34900.0
2013-12-09 13:00:00,86.41,86.43,86.35,86.35,32400.0,63.949,63.9638,63.9046,63.9046,32400.0
2013-12-09 13:05:00,86.36,86.41,86.32,86.4,92100.0,63.912,63.949,63.8824,63.9416,92100.0
2013-12-09 13:10:00,86.4,86.46,86.4,86.44,28000.0,63.9416,63.986,63.9416,63.9712,28000.0
2013-12-09 13:15:00,86.43,86.45,86.4,86.45,34800.0,63.9638,63.9786,63.9416,63.9786,34800.0
2013-12-09 13:20:00,86.45,86.49,86.44,86.48,47500.0,63.9786,64.0082,63.9712,64.0008,47500.0
2013-12-09 13:25:00,86.46,86.53,86.46,86.47,89900.0,63.986,64.0378,63.986,63.9934,89900.0
2013-12-09 13:30:00,86.47,86.52,86.47,86.49,22800.0,63.9934,64.0304,63.9934,64.0082,22800.0
2013-12-09 13:35:00,86.5,86.51,86.46,86.49,42800.0,64.0156,64.023,63.986,64.0082,42800.0
2013-12-09 13:40:00,86.49,86.52,86.44,86.46,30600.0,64.0082,64.0304,63.9712,63.986,30600.0
2013-12-09 13:45:00,86.47,86.5,86.43,86.49,22300.0,63.9934,64.0156,63.9638,64.0082,22300.0
2013-12-09 13:50:00,86.49,86.52,86.38,86.38,92600.0,64.0082,64.0304,63.9268,63.9268,92600.0
2013-12-09 13:55:00,86.39,86.43,86.38,86.4,23400.0,63.9342,63.9638,63.9268,63.9416,23400.0
2013-12-09 14:00:00,86.41,86.41,86.35,86.35,45000.0,63.949,63.949,63.9046,63.9046,45000.0
2013-12-09 14:05:00,86.36,86.4,86.35,86.37,43300.0,63.912,63.9416,63.9046,63.9194,43300.0
2013-12-09 14:10:00,86.39,86.43,86.36,86.42,41400.0,63.9342,63.9638,63.912,63.9564,41400.0
2013-12-09 14:15:00,86.43,86.46,86.4,86.42,35400.0,63.9638,63.986,63.9416,63.9564,35400.0
2013-12-09 14:20:00,86.43,86.43,86.34,86.35,30300.0,63.9638,63.9638,63.8972,63.9046,30300.0
2013-12-09 14:25:00,86.35,86.39,86.34,86.36,22100.0,63.9046,63.9342,63.8972,63.912,22100.0
2013-12-09 14:30:00,86.36,86.49,86.36,86.49,31100.0,63.912,64.0082,63.912,64.0082,31100.0
2013-12-09 14:35:00,86.48,86.5,86.44,86.45,42200.0,64.0008,64.0156,63.9712,63.9786,42200.0
2013-12-09 14:40:00,86.46,86.52,86.45,86.45,35900.0,63.986,64.0304,63.9786,63.9786,35900.0
2013-12-09 14:45:00,86.45,86.5,86.44,86.5,38700.0,63.9786,64.0156,63.9712,64.0156,38700.0
2013-12-09 14:50:00,86.5,86.5,86.42,86.42,37800.0,64.0156,64.0156,63.9564,63.9564,37800.0
2013-12-09 14:55:00,86.43,86.43,86.36,86.37,65700.0,63.9638,63.9638,63.912,63.9194,65700.0
2013-12-09 15:00:00,86.37,86.41,86.34,86.4,40800.0,63.9194,63.949,63.8972,63.9416,40800.0
2013-12-09 15:05:00,86.4,86.4,86.28,86.35,44700.0,63.9416,63.9416,63.8528,63.9046,44700.0
2013-12-09 15:10:00,86.35,86.4,86.34,86.38,38800.0,63.9046,63.9416,63.8972,63.9268,38800.0
2013-12-09 15:15:00,86.38,86.39,86.28,86.3,70500.0,63.9268,63.9342,63.8528,63.8676,70500.0
2013-12-09 15:20:00,86.29,86.3,86.2,86.21,69600.0,63.8602,63.8676,63.7936,63.801,69600.0
2013-12-09 15:25:00,86.21,86.23,86.12,86.13,60000.0,63.801,63.8158,63.7344,63.7418,60000.0
2013-12-09 15:30:00,86.13,86.24,86.12,86.19,68000.0,63.7418,63.8232,63.7344,63.7862,68000.0
2013-12-09 15:35:00,86.19,86.22,86.13,86.14,62000.0,63.7862,63.8084,63.7418,63.7492,62000.0
2013-12-09 15:40:00,86.14,86.15,86.08,86.11,73900.0,63.7492,63.7566,63.7048,63.727,73900.0
2013-12-09 15:45:00,86.1,86.11,86.04,86.1,197200.0,63.7196,63.727,63.6752,63.7196,197200.0
2013-12-09 15:50:00,86.1,86.11,86.0,86.0,152200.0,63.7196,63.727,63.6456,63.6456,152200.0
2013-12-09 15:55:00,86.0,86.23,85.96,86.12,764600.0,63.6456,63.8158,63.616,63.7344,764600.0
2013-12-10 09:30:00,85.97,86.36,85.92,86.27,145200.0,63.6234,63.912,63.5864,63.8454,145200.0
2013-12-10 09:35:00,86.27,86.27,86.02,86.1,72700.0,63.8454,63.8454,63.6604,63.7196,72700.0
2013-12-10 09:40:00,86.09,86.36,86.07,86.36,78100.0,63.7122,63.912,63.6974,63.912,78100.0
2013-12-10 09:45:00,86.36,86.58,86.33,86.57,137200.0,63.912,64.0748,63.8898,64.0674,137200.0
2013-12-10 09:50:00,86.56,86.59,86.3,86.39,114300.0,64.06,64.0822,63.8676,63.9342,114300.0
2013-12-10 09:55:00,86.41,86.75,86.41,86.72,145100.0,63.949,64.2007,63.949,64.1785,145100.0
2013-12-10 10:00:00,86.73,86.82,86.71,86.8,100600.0,64.1859,64.2525,64.171,64.2377,100600.0
2013-12-10 10:05:00,86.8,86.88,86.77,86.8,80500.0,64.2377,64.2969,64.2155,64.2377,80500.0
2013-12-10 10:10:00,86.8,86.82,86.71,86.77,118900.0,64.2377,64.2525,64.171,64.2155,118900.0
2013-12-10 10:15:00,86.77,86.77,86.66,86.68,114800.0,64.2155,64.2155,64.134,64.1488,114800.0
2013-12-10 10:20:00,86.68,86.73,86.62,86.71,89400.0,64.1488,64.1859,64.1044,64.171,89400.0
2013-12-10 10:25:00,86.7,86.73,86.65,86.68,87500.0,64.1636,64.1859,64.1266,64.1488,87500.0
2013-12-10 10:30:00,86.68,86.75,86.68,86.71,71700.0,64.1488,64.2007,64.1488,64.171,71700.0
2013-12-10 10:35:00,86.72,86.74,86.7,86.71,55800.0,64.1785,64.1933,64.1636,64.171,55800.0
2013-12-10 10:40:00,86.71,86.74,86.69,86.71,82700.0,64.171,64.1933,64.1562,64.171,82700.0
2013-12-10 10:45:00,86.71,86.75,86.71,86.73,48400.0,64.171,64.2007,64.171,64.1859,48400.0
2013-12-10 10:50:00,86.75,86.79,86.73,86.77,45700.0,64.2007,64.2303,64.1859,64.2155,45700.0
2013-12-10 10:55:00,86.77,86.84,86.72,86.73,99500.0,64.2155,64.2673,64.1785,64.1859,99500.0
2013-12-10 11:00:00,86.73,86.75,86.66,86.72,78100.0,64.1859,64.2007,64.134,64.1785,78100.0
2013-12-10 11:05:00,86.71,86.77,86.7,86.75,49300.0,64.171,64.2155,64.1636,64.2007,49300.0
2013-12-10 11:10:00,86.75,86.75,86.7,86.73,46300.0,64.2007,64.2007,64.1636,64.1859,46300.0
2013-12-10 11:15:00,86.73,86.87,86.72,86.79,92300.0,64.1859,64.2895,64.1785,64.2303,92300.0
2013-12-10 11:20:00,86.77,86.8,86.73,86.73,48900.0,64.2155,64.2377,64.1859,64.1859,48900.0
2013-12-10 11:25:00,86.73,86.76,86.68,86.7,76000.0,64.1859,64.2081,64.1488,64.1636,76000.0
2013-12-10 11:30:00,86.68,86.74,86.63,86.72,51700.0,64.1488,64.1933,64.1118,64.1785,51700.0
2013-12-10 11:35:00,86.72,86.77,86.69,86.77,39800.0,64.1785,64.2155,64.1562,64.2155,39800.0
2013-12-10 11:40:00,86.77,86.78,86.7,86.75,39900.0,64.2155,64.2229,64.1636,64.2007,39900.0
2013-12-10 11:45:00,86.74,86.81,86.69,86.78,63300.0,64.1933,64.2451,64.1562,64.2229,63300.0
2013-12-10 11:50:00,86.79,86.79,86.68,86.7,36200.0,64.2303,64.2303,64.1488,64.1636,36200.0
2013-12-10 11:55:00,86.7,86.71,86.57,86.63,64400.0,64.1636,64.171,64.0674,64.1118,64400.0
2013-12-10 12:00:00,86.63,86.63,86.51,86.57,39600.0,64.1118,64.1118,64.023,64.0674,39600.0
2013-12-10 12:05:00,86.56,86.58,86.53,86.57,51000.0,64.06,64.0748,64.0378,64.0674,51000.0
2013-12-10 12:10:00,86.57,86.67,86.55,86.66,51700.0,64.0674,64.1414,64.0526,64.134,51700.0
2013-12-10 12:15:00,86.67,86.72,86.59,86.61,75900.0,64.1414,64.1785,64.0822,64.097,75900.0
2013-12-10 12:20:00,86.6,86.66,86.59,86.64,38500.0,64.0896,64.134,64.0822,64.1192,38500.0
2013-12-10 12:25:00,86.63,86.66,86.59,86.62,32500.0,64.1118,64.134,64.0822,64.1044,32500.0
2013-12-10 12:30:00,86.63,86.69,86.6,86.66,57000.0,64.1118,64.1562,64.0896,64.134,57000.0
2013-12-10 12:35:00,86.66,86.69,86.63,86.65,32500.0,64.134,64.1562,64.1118,64.1266,32500.0
2013-12-10 12:40:00,86.65,86.66,86.57,86.59,67000.0,64.1266,64.134,64.0674,64.0822,67000.0
2013-12-10 12:45:00,86.6,86.64,86.55,86.62,32300.0,64.0896,64.1192,64.0526,64.1044,32300.0
2013-12-10 12:50:00,86.64,86.68,86.62,86.65,30000.0,64.1192,64.1488,64.1044,64.1266,30000.0
2013-12-10 12:55:00,86.65,86.69,86.64,86.66,50100.0,64.1266,64.1562,64.1192,64.134,50100.0
2013-12-10 13:00:00,86.66,86.7,86.64,86.69,28300.0,64.134,64.1636,64.1192,64.1562,28300.0
2013-12-10 13:05:00,86.7,86.71,86.65,86.69,121400.0,64.1636,64.171,64.1266,64.1562,121400.0
2013-12-10 13:10:00,86.67,86.8,86.65,86.79,65900.0,64.1414,64.2377,64.1266,64.2303,65900.0
2013-12-10 13:15:00,86.78,86.8,86.75,86.76,38400.0,64.2229,64.2377,64.2007,64.2081,38400.0
2013-12-10 13:20:00,86.77,86.78,86.7,86.71,54100.0,64.2155,64.2229,64.1636,64.171,54100.0
2013-12-10 13:25:00,86.7,86.72,86.62,86.62,47100.0,64.1636,64.1785,64.1044,64.1044,47100.0
2013-12-10 13:30:00,86.6,86.62,86.58,86.6,52300.0,64.0896,64.1044,64.0748,64.0896,52300.0
2013-12-10 13:35:00,86.6,86.61,86.56,86.59,39800.0,64.0896,64.097,64.06,64.0822,39800.0
2013-12-10 13:40:00,86.59,86.6,86.54,86.59,24700.0,64.0822,64.0896,64.0452,64.0822,24700.0
2013-12-10 13:45:00,86.6,86.63,86.59,86.61,18100.0,64.0896,64.1118,64.0822,64.097,18100.0
2013-12-10 13:50:00,86.61,86.64,86.59,86.59,37100.0,64.097,64.1192,64.0822,64.0822,37100.0
2013-12-10 13:55:00,86.58,86.59,86.52,86.54,35900.0,64.0748,64.0822,64.0304,64.0452,35900.0
2013-12-10 14:00:00,86.54,86.58,86.51,86.58,50200.0,64.0452,64.0748,64.023,64.0748,50200.0
2013-12-10 14:05:00,86.57,86.6,86.54,86.54,31900.0,64.0674,64.0896,64.0452,64.0452,31900.0
2013-12-10 14:10:00,86.55,86.55,86.5,86.52,53100.0,64.0526,64.0526,64.0156,64.0304,53100.0
2013-12-10 14:15:00,86.51,86.53,86.49,86.53,29500.0,64.023,64.0378,64.0082,64.0378,29500.0
2013-12-10 14:20:00,86.52,86.54,86.49,86.5,40700.0,64.0304,64.0452,64.0082,64.0156,40700.0
2013-12-10 14:25:00,86.5,86.51,86.44,86.45,45900.0,64.0156,64.023,63.9712,63.9786,45900.0
2013-12-10 14:30:00,86.45,86.47,86.42,86.42,32500.0,63.9786,63.9934,63.9564,63.9564,32500.0
2013-12-10 14:35:00,86.43,86.5,86.42,86.49,84000.0,63.9638,64.0156,63.9564,64.0082,84000.0
2013-12-10 14:40:00,86.48,86.52,86.48,86.48,47100.0,64.0008,64.0304,64.0008,64.0008,47100.0
2013-12-10 14:45:00,86.48,86.48,86.43,86.47,52400.0,64.0008,64.0008,63.9638,63.9934,52400.0
2013-12-10 14:50:00,86.46,86.51,86.46,86.5,38100.0,63.986,64.023,63.986,64.0156,38100.0
2013-12-10 14:55:00,86.5,86.56,86.49,86.55,52800.0,64.0156,64.06,64.0082,64.0526,52800.0
2013-12-10 15:00:00,86.56,86.63,86.56,86.63,50900.0,64.06,64.1118,64.06,64.1118,50900.0
2013-12-10 15:05:00,86.62,86.65,86.58,86.6,64300.0,64.1044,64.1266,64.0748,64.0896,64300.0
2013-12-10 15:10:00,86.6,86.6,86.49,86.5,46600.0,64.0896,64.0896,64.0082,64.0156,46600.0
2013-12-10 15:15:00,86.51,86.52,86.46,86.46,51100.0,64.023,64.0304,63.986,63.986,51100.0
2013-12-10 15:20:00,86.47,86.59,86.46,86.55,38200.0,63.9934,64.0822,63.986,64.0526,38200.0
2013-12-10 15:25:00,86.56,86.58,86.49,86.52,50300.0,64.06,64.0748,64.0082,64.0304,50300.0
2013-12-10 15:30:00,86.52,86.52,86.49,86.5,66100.0,64.0304,64.0304,64.0082,64.0156,66100.0
2013-12-10 15:35:00,86.5,86.51,86.46,86.51,93700.0,64.0156,64.023,63.986,64.023,93700.0
2013-12-10 15:40:00,86.5,86.53,86.4,86.41,89900.0,64.0156,64.0378,63.9416,63.949,89900.0
2013-12-10 15:45:00,86.4,86.46,86.38,86.41,133900.0,63.9416,63.986,63.9268,63.949,133900.0
2013-12-10 15:50:00,86.42,86.47,86.4,86.46,154900.0,63.9564,63.9934,63.9416,63.986,154900.0
2013-12-10 15:55:00,86.45,86.49,86.42,86.43,233500.0,63.9786,64.0082,63.9564,63.9638,233500.0
2013-12-11 09:30:00,86.06,86.12,85.89,86.12,242900.0,63.69,63.7344,63.5642,63.7344,242900.0
2013-12-11 09:35:00,86.12,86.22,85.71,85.75,188000.0,63.7344,63.8084,63.431,63.4606,188000.0
2013-12-11 09:40:00,85.75,85.89,85.7,85.77,87400.0,63.4606,63.5642,63.4236,63.4754,87400.0
2013-12-11 09:45:00,85.76,85.81,85.56,85.72,146300.0,63.468,63.505,63.32,63.4384,146300.0
2013-12-11 09:50:00,85.73,85.86,85.61,85.85,77600.0,63.4458,63.542,63.357,63.5346,77600.0
2013-12-11 09:55:00,85.84,85.97,85.77,85.89,81300.0,63.5272,63.6234,63.4754,63.5642,81300.0
2013-12-11 10:00:00,85.87,85.9,85.73,85.78,85600.0,63.5494,63.5716,63.4458,63.4828,85600.0
2013-12-11 10:05:00,85.75,85.81,85.67,85.8,92600.0,63.4606,63.505,63.4014,63.4976,92600.0
2013-12-11 10:10:00,85.81,85.97,85.79,85.9,105100.0,63.505,63.6234,63.4902,63.5716,105100.0
2013-12-11 10:15:00,85.9,85.91,85.74,85.74,66900.0,63.5716,63.579,63.4532,63.4532,66900.0
2013-12-11 10:20:00,85.73,85.88,85.69,85.77,93100.0,63.4458,63.5568,63.4162,63.4754,93100.0
2013-12-11 10:25:00,85.78,85.78,85.63,85.7,50000.0,63.4828,63.4828,63.3718,63.4236,50000.0
2013-12-11 10:30:00,85.71,85.73,85.62,85.73,63100.0,63.431,63.4458,63.3644,63.4458,63100.0
2013-12-11 10:35:00,85.73,85.83,85.71,85.8,45100.0,63.4458,63.5198,63.431,63.4976,45100.0
2013-12-11 10:40:00,85.78,85.92,85.78,85.81,51600.0,63.4828,63.5864,63.4828,63.505,51600.0
2013-12-11 10:45:00,85.81,85.84,85.74,85.78,94400.0,63.505,63.5272,63.4532,63.4828,94400.0
2013-12-11 10:50:00,85.77,85.86,85.77,85.78,48500.0,63.4754,63.542,63.4754,63.4828,48500.0
2013-12-11 10:55:00,85.78,85.81,85.75,85.78,40100.0,63.4828,63.505,63.4606,63.4828,40100.0
2013-12-11 11:00:00,85.78,85.83,85.77,85.8,33600.0,63.4828,63.5198,63.4754,63.4976,33600.0
2013-12-11 11:05:00,85.8,85.84,85.75,85.8,121900.0,63.4976,63.5272,63.4606,63.4976,121900.0
2013-12-11 11:10:00,85.79,85.88,85.78,85.81,36600.0,63.4902,63.5568,63.4828,63.505,36600.0
2013-12-11 11:15:00,85.81,85.86,85.66,85.7,46100.0,63.505,63.542,63.394,63.4236,46100.0
2013-12-11 11:20:00,85.7,85.7,85.57,85.61,49200.0,63.4236,63.4236,63.3274,63.357,49200.0
2013-12-11 11:25:00,85.6,85.68,85.57,85.64,35900.0,63.3496,63.4088,63.3274,63.3792,35900.0
2013-12-11 11:30:00,85.64,85.67,85.58,85.64,36100.0,63.3792,63.4014,63.3348,63.3792,36100.0
2013-12-11 11:35:00,85.64,85.64,85.56,85.6,41200.0,63.3792,63.3792,63.32,63.3496,41200.0
2013-12-11 11:40:00,85.6,85.64,85.52,85.52,48400.0,63.3496,63.3792,63.2904,63.2904,48400.0
2013-12-11 11:45:00,85.54,85.61,85.5,85.57,39400.0,63.3052,63.357,63.2756,63.3274,39400.0
2013-12-11 11:50:00,85.58,85.63,85.54,85.59,48900.0,63.3348,63.3718,63.3052,63.3422,48900.0
2013-12-11 11:55:00,85.59,85.77,85.59,85.75,66100.0,63.3422,63.4754,63.3422,63.4606,66100.0
2013-12-11 12:00:00,85.75,85.77,85.71,85.72,63900.0,63.4606,63.4754,63.431,63.4384,63900.0
2013-12-11 12:05:00,85.73,85.75,85.6,85.62,69900.0,63.4458,63.4606,63.3496,63.3644,69900.0
2013-12-11 12:10:00,85.61,85.64,85.58,85.59,56700.0,63.357,63.3792,63.3348,63.3422,56700.0
2013-12-11 12:15:00,85.59,85.59,85.52,85.53,95300.0,63.3422,63.3422,63.2904,63.2978,95300.0
2013-12-11 12:20:00,85.53,85.55,85.34,85.35,88900.0,63.2978,63.3126,63.1572,63.1646,88900.0
2013-12-11 12:25:00,85.36,85.37,85.3,85.31,102900.0,63.172,63.1794,63.1276,63.135,102900.0
2013-12-11 12:30:00,85.3,85.34,85.18,85.29,98700.0,63.1276,63.1572,63.0388,63.1202,98700.0
2013-12-11 12:35:00,85.3,85.39,85.24,85.32,95800.0,63.1276,63.1942,63.0832,63.1424,95800.0
2013-12-11 12:40:00,85.33,85.37,85.27,85.34,82700.0,63.1498,63.1794,63.1054,63.1572,82700.0
2013-12-11 12:45:00,85.35,85.44,85.32,85.43,62500.0,63.1646,63.2312,63.1424,63.2238,62500.0
2013-12-11 12:50:00,85.43,85.49,85.38,85.39,44000.0,63.2238,63.2682,63.1868,63.1942,44000.0
2013-12-11 12:55:00,85.4,85.4,85.31,85.31,34200.0,63.2016,63.2016,63.135,63.135,34200.0
2013-12-11 13:00:00,85.31,85.31,85.26,85.28,44800.0,63.135,63.135,63.098,63.1128,44800.0
2013-12-11 13:05:00,85.27,85.31,85.24,85.29,64900.0,63.1054,63.135,63.0832,63.1202,64900.0
2013-12-11 13:10:00,85.28,85.29,85.24,85.26,51300.0,63.1128,63.1202,63.0832,63.098,51300.0
2013-12-11 13:15:00,85.27,85.28,85.19,85.21,94000.0,63.1054,63.1128,63.0462,63.061,94000.0
2013-12-11 13:20:00,85.21,85.23,85.14,85.2,41000.0,63.061,63.0758,63.0091,63.0536,41000.0
2013-12-11 13:25:00,85.21,85.24,85.17,85.21,33400.0,63.061,63.0832,63.0313,63.061,33400.0
2013-12-11 13:30:00,85.2,85.27,85.2,85.23,52800.0,63.0536,63.1054,63.0536,63.0758,52800.0
2013-12-11 13:35:00,85.23,85.33,85.22,85.31,51600.0,63.0758,63.1498,63.0684,63.135,51600.0
2013-12-11 13:40:00,85.31,85.43,85.31,85.43,37100.0,63.135,63.2238,63.135,63.2238,37100.0
2013-12-11 13:45:00,85.43,85.48,85.43,85.44,61200.0,63.2238,63.2608,63.2238,63.2312,61200.0
2013-12-11 13:50:00,85.43,85.52,85.43,85.5,52500.0,63.2238,63.2904,63.2238,63.2756,52500.0
2013-12-11 13:55:00,85.51,85.72,85.5,85.71,87100.0,63.283,63.4384,63.2756,63.431,87100.0
2013-12-11 14:00:00,85.71,85.72,85.58,85.64,86900.0,63.431,63.4384,63.3348,63.3792,86900.0
2013-12-11 14:05:00,85.64,85.65,85.58,85.59,72100.0,63.3792,63.3866,63.3348,63.3422,72100.0
2013-12-11 14:10:00,85.58,85.58,85.44,85.46,50900.0,63.3348,63.3348,63.2312,63.246,50900.0
2013-12-11 14:15:00,85.46,85.49,85.44,85.47,32800.0,63.246,63.2682,63.2312,63.2534,32800.0
2013-12-11 14:20:00,85.47,85.53,85.45,85.52,28400.0,63.2534,63.2978,63.2386,63.2904,28400.0
2013-12-11 14:25:00,85.51,85.55,85.46,85.55,36600.0,63.283,63.3126,63.246,63.3126,36600.0
2013-12-11 14:30:00,85.55,85.56,85.46,85.48,44600.0,63.3126,63.32,63.246,63.2608,44600.0
2013-12-11 14:35:00,85.48,85.53,85.48,85.51,29600.0,63.2608,63.2978,63.2608,63.283,29600.0
2013-12-11 14:40:00,85.5,85.56,85.49,85.53,46000.0,63.2756,63.32,63.2682,63.2978,46000.0
2013-12-11 14:45:00,85.53,85.6,85.51,85.55,29900.0,63.2978,63.3496,63.283,63.3126,29900.0
2013-12-11 14:50:00,85.56,85.56,85.46,85.48,35900.0,63.32,63.32,63.246,63.2608,35900.0
2013-12-11 14:55:00,85.46,85.48,85.37,85.39,50000.0,63.246,63.2608,63.1794,63.1942,50000.0
2013-12-11 15:00:00,85.4,85.41,85.36,85.37,43000.0,63.2016,63.209,63.172,63.1794,43000.0
2013-12-11 15:05:00,85.37,85.4,85.31,85.35,58400.0,63.1794,63.2016,63.135,63.1646,58400.0
2013-12-11 15:10:00,85.34,85.34,85.23,85.25,78800.0,63.1572,63.1572,63.0758,63.0906,78800.0
2013-12-11 15:15:00,85.25,85.26,85.2,85.22,50000.0,63.0906,63.098,63.0536,63.0684,50000.0
2013-12-11 15:20:00,85.22,85.31,85.12,85.31,77400.0,63.0684,63.135,62.9943,63.135,77400.0
2013-12-11 15:25:00,85.31,85.34,85.29,85.31,85300.0,63.135,63.1572,63.1202,63.135,85300.0
2013-12-11 15:30:00,85.32,85.43,85.31,85.42,134600.0,63.1424,63.2238,63.135,63.2164,134600.0
2013-12-11 15:35:00,85.42,85.43,85.35,85.36,61100.0,63.2164,63.2238,63.1646,63.172,61100.0
2013-12-11 15:40:00,85.35,85.36,85.23,85.25,89100.0,63.1646,63.172,63.0758,63.0906,89100.0
2013-12-11 15:45:00,85.25,85.36,85.2,85.35,185800.0,63.0906,63.172,63.0536,63.1646,185800.0
2013-12-11 15:50:00,85.34,85.4,85.27,85.28,228200.0,63.1572,63.2016,63.1054,63.1128,228200.0
2013-12-11 15:55:00,85.28,85.34,85.26,85.28,337600.0,63.1128,63.1572,63.098,63.1128,337600.0
2013-12-12 09:30:00,85.37,85.46,85.25,85.26,101800.0,63.1794,63.246,63.0906,63.098,101800.0
2013-12-12 09:35:00,85.26,85.39,85.26,85.39,61400.0,63.098,63.1942,63.098,63.1942,61400.0
2013-12-12 09:40:00,85.39,85.39,85.27,85.3,89000.0,63.1942,63.1942,63.1054,63.1276,89000.0
2013-12-12 09:45:00,85.3,85.33,84.92,84.92,201100.0,63.1276,63.1498,62.8463,62.8463,201100.0
2013-12-12 09:50:00,84.92,85.09,84.84,85.02,104200.0,62.8463,62.9721,62.7871,62.9203,104200.0
2013-12-12 09:55:00,85.04,85.11,85.0,85.11,40300.0,62.9351,62.9869,62.9055,62.9869,40300.0
2013-12-12 10:00:00,85.07,85.13,85.01,85.09,40000.0,62.9573,63.0017,62.9129,62.9721,40000.0
2013-12-12 10:05:00,85.1,85.11,84.96,85.0,69500.0,62.9795,62.9869,62.8759,62.9055,69500.0
2013-12-12 10:10:00,84.97,85.06,84.95,85.02,51700.0,62.8833,62.9499,62.8685,62.9203,51700.0
2013-12-12 10:15:00,85.02,85.04,84.9,84.91,91000.0,62.9203,62.9351,62.8315,62.8389,91000.0
2013-12-12 10:20:00,84.92,84.98,84.89,84.97,46100.0,62.8463,62.8907,62.8241,62.8833,46100.0
2013-12-12 10:25:00,84.97,85.01,84.94,84.97,45600.0,62.8833,62.9129,62.8611,62.8833,45600.0
2013-12-12 10:30:00,84.97,85.07,84.95,85.04,62800.0,62.8833,62.9573,62.8685,62.9351,62800.0
2013-12-12 10:35:00,85.05,85.09,85.03,85.09,69900.0,62.9425,62.9721,62.9277,62.9721,69900.0
2013-12-12 10:40:00,85.09,85.24,85.08,85.24,72900.0,62.9721,63.0832,62.9647,63.0832,72900.0
2013-12-12 10:45:00,85.24,85.29,85.19,85.26,53800.0,63.0832,63.1202,63.0462,63.098,53800.0
2013-12-12 10:50:00,85.25,85.26,85.14,85.17,37100.0,63.0906,63.098,63.0091,63.0313,37100.0
2013-12-12 10:55:00,85.17,85.2,85.11,85.17,29100.0,63.0313,63.0536,62.9869,63.0313,29100.0
2013-12-12 11:00:00,85.16,85.33,85.15,85.33,34700.0,63.0239,63.1498,63.0165,63.1498,34700.0
2013-12-12 11:05:00,85.32,85.43,85.31,85.39,43400.0,63.1424,63.2238,63.135,63.1942,43400.0
2013-12-12 11:10:00,85.39,85.4,85.34,85.37,36200.0,63.1942,63.2016,63.1572,63.1794,36200.0
2013-12-12 11:15:00,85.37,85.39,85.34,85.36,37300.0,63.1794,63.1942,63.1572,63.172,37300.0
2013-12-12 11:20:00,85.36,85.36,85.24,85.24,36300.0,63.172,63.172,63.0832,63.0832,36300.0
2013-12-12 11:25:00,85.23,85.24,85.09,85.11,44700.0,63.0758,63.0832,62.9721,62.9869,44700.0
2013-12-12 11:30:00,85.1,85.21,85.1,85.19,57000.0,62.9795,63.061,62.9795,63.0462,57000.0
2013-12-12 11:35:00,85.18,85.24,85.16,85.23,46000.0,63.0388,63.0832,63.0239,63.0758,46000.0
2013-12-12 11:40:00,85.22,85.23,85.19,85.22,35600.0,63.0684,63.0758,63.0462,63.0684,35600.0
2013-12-12 11:45:00,85.22,85.24,85.19,85.22,29500.0,63.0684,63.0832,63.0462,63.0684,29500.0
2013-12-12 11:50:00,85.22,85.31,85.21,85.3,24900.0,63.0684,63.135,63.061,63.1276,24900.0
2013-12-12 11:55:00,85.31,85.31,85.24,85.25,34400.0,63.135,63.135,63.0832,63.0906,34400.0
2013-12-12 12:00:00,85.24,85.25,85.18,85.21,44200.0,63.0832,63.0906,63.0388,63.061,44200.0
2013-12-12 12:05:00,85.21,85.25,85.18,85.22,28400.0,63.061,63.0906,63.0388,63.0684,28400.0
2013-12-12 12:10:00,85.22,85.27,85.19,85.19,34600.0,63.0684,63.1054,63.0462,63.0462,34600.0
2013-12-12 12:15:00,85.19,85.2,85.15,85.15,29200.0,63.0462,63.0536,63.0165,63.0165,29200.0
2013-12-12 12:20:00,85.15,85.18,85.09,85.1,100600.0,63.0165,63.0388,62.9721,62.9795,100600.0
2013-12-12 12:25:00,85.11,85.13,85.08,85.13,34300.0,62.9869,63.0017,62.9647,63.0017,34300.0
2013-12-12 12:30:00,85.12,85.12,85.07,85.09,36400.0,62.9943,62.9943,62.9573,62.9721,36400.0
2013-12-12 12:35:00,85.09,85.19,85.09,85.16,30700.0,62.9721,63.0462,62.9721,63.0239,30700.0
2013-12-12 12:40:00,85.15,85.2,85.12,85.16,56300.0,63.0165,63.0536,62.9943,63.0239,56300.0
2013-12-12 12:45:00,85.16,85.26,85.14,85.25,78700.0,63.0239,63.098,63.0091,63.0906,78700.0
2013-12-12 12:50:00,85.25,85.26,85.2,85.22,33600.0,63.0906,63.098,63.0536,63.0684,33600.0
2013-12-12 12:55:00,85.22,85.27,85.17,85.27,55500.0,63.0684,63.1054,63.0313,63.1054,55500.0
2013-12-12 13:00:00,85.27,85.3,85.26,85.3,35400.0,63.1054,63.1276,63.098,63.1276,35400.0
2013-12-12 13:05:00,85.28,85.31,85.22,85.23,24600.0,63.1128,63.135,63.0684,63.0758,24600.0
2013-12-12 13:10:00,85.22,85.23,85.2,85.21,18100.0,63.0684,63.0758,63.0536,63.061,18100.0
2013-12-12 13:15:00,85.21,85.3,85.2,85.29,39900.0,63.061,63.1276,63.0536,63.1202,39900.0
2013-12-12 13:20:00,85.29,85.33,85.29,85.31,20500.0,63.1202,63.1498,63.1202,63.135,20500.0
2013-12-12 13:25:00,85.3,85.34,85.28,85.32,19100.0,63.1276,63.1572,63.1128,63.1424,19100.0
2013-12-12 13:30:00,85.32,85.32,85.27,85.3,27800.0,63.1424,63.1424,63.1054,63.1276,27800.0
2013-12-12 13:35:00,85.3,85.39,85.3,85.39,37800.0,63.1276,63.1942,63.1276,63.1942,37800.0
2013-12-12 13:40:00,85.38,85.43,85.37,85.4,38800.0,63.1868,63.2238,63.1794,63.2016,38800.0
2013-12-12 13:45:00,85.4,85.43,85.39,85.39,38100.0,63.2016,63.2238,63.1942,63.1942,38100.0
2013-12-12 13:50:00,85.39,85.41,85.3,85.33,35700.0,63.1942,63.209,63.1276,63.1498,35700.0
2013-12-12 13:55:00,85.32,85.34,85.29,85.31,19900.0,63.1424,63.1572,63.1202,63.135,19900.0
2013-12-12 14:00:00,85.31,85.35,85.29,85.33,27800.0,63.135,63.1646,63.1202,63.1498,27800.0
2013-12-12 14:05:00,85.32,85.37,85.32,85.36,25300.0,63.1424,63.1794,63.1424,63.172,25300.0
2013-12-12 14:10:00,85.36,85.44,85.36,85.42,36200.0,63.172,63.2312,63.172,63.2164,36200.0
2013-12-12 14:15:00,85.42,85.45,85.41,85.44,22000.0,63.2164,63.2386,63.209,63.2312,22000.0
2013-12-12 14:20:00,85.43,85.51,85.43,85.48,30000.0,63.2238,63.283,63.2238,63.2608,30000.0
2013-12-12 14:25:00,85.48,85.52,85.46,85.46,27500.0,63.2608,63.2904,63.246,63.246,27500.0
2013-12-12 14:30:00,85.46,85.47,85.44,85.45,30800.0,63.246,63.2534,63.2312,63.2386,30800.0
2013-12-12 14:35:00,85.46,85.46,85.39,85.41,28400.0,63.246,63.246,63.1942,63.209,28400.0
2013-12-12 14:40:00,85.41,85.48,85.39,85.48,53100.0,63.209,63.2608,63.1942,63.2608,53100.0
2013-12-12 14:45:00,85.48,85.49,85.44,85.48,40200.0,63.2608,63.2682,63.2312,63.2608,40200.0
2013-12-12 14:50:00,85.47,85.55,85.45,85.54,47700.0,63.2534,63.3126,63.2386,63.3052,47700.0
2013-12-12 14:55:00,85.54,85.67,85.54,85.67,54300.0,63.3052,63.4014,63.3052,63.4014,54300.0
2013-12-12 15:00:00,85.67,85.68,85.54,85.54,54700.0,63.4014,63.4088,63.3052,63.3052,54700.0
2013-12-12 15:05:00,85.55,85.56,85.44,85.46,40000.0,63.3126,63.32,63.2312,63.246,40000.0
2013-12-12 15:10:00,85.45,85.56,85.42,85.51,68300.0,63.2386,63.32,63.2164,63.283,68300.0
2013-12-12 15:15:00,85.51,85.59,85.49,85.57,45600.0,63.283,63.3422,63.2682,63.3274,45600.0
2013-12-12 15:20:00,85.59,85.65,85.57,85.63,73900.0,63.3422,63.3866,63.3274,63.3718,73900.0
2013-12-12 15:25:00,85.63,85.69,85.62,85.66,67000.0,63.3718,63.4162,63.3644,63.394,67000.0
2013-12-12 15:30:00,85.66,85.69,85.63,85.68,57700.0,63.394,63.4162,63.3718,63.4088,57700.0
2013-12-12 15:35:00,85.69,85.7,85.62,85.63,85500.0,63.4162,63.4236,63.3644,63.3718,85500.0
2013-12-12 15:40:00,85.63,85.63,85.52,85.55,107700.0,63.3718,63.3718,63.2904,63.3126,107700.0
2013-12-12 15:45:00,85.55,85.55,85.46,85.46,134900.0,63.3126,63.3126,63.246,63.246,134900.0
2013-12-12 15:50:00,85.46,85.49,85.32,85.42,215200.0,63.246,63.2682,63.1424,63.2164,215200.0
2013-12-12 15:55:00,85.42,85.58,85.35,85.57,478400.0,63.2164,63.3348,63.1646,63.3274,478400.0
2013-12-13 09:30:00,85.57,85.74,85.57,85.66,84000.0,63.3274,63.4532,63.3274,63.394,84000.0
2013-12-13 09:35:00,85.64,85.74,85.58,85.71,68700.0,63.3792,63.4532,63.3348,63.431,68700.0
2013-12-13 09:40:00,85.72,85.75,85.68,85.72,76000.0,63.4384,63.4606,63.4088,63.4384,76000.0
2013-12-13 09:45:00,85.7,85.88,85.69,85.81,73600.0,63.4236,63.5568,63.4162,63.505,73600.0
2013-12-13 09:50:00,85.83,85.89,85.75,85.85,52400.0,63.5198,63.5642,63.4606,63.5346,52400.0
2013-12-13 09:55:00,85.86,86.01,85.79,85.8,62600.0,63.542,63.653,63.4902,63.4976,62600.0
2013-12-13 10:00:00,85.81,85.93,85.78,85.88,41200.0,63.505,63.5938,63.4828,63.5568,41200.0
2013-12-13 10:05:00,85.88,86.01,85.85,85.98,48500.0,63.5568,63.653,63.5346,63.6308,48500.0
2013-12-13 10:10:00,85.99,86.0,85.88,85.91,42000.0,63.6382,63.6456,63.5568,63.579,42000.0
2013-12-13 10:15:00,85.91,85.93,85.78,85.79,38400.0,63.579,63.5938,63.4828,63.4902,38400.0
2013-12-13 10:20:00,85.78,85.83,85.75,85.75,57200.0,63.4828,63.5198,63.4606,63.4606,57200.0
2013-12-13 10:25:00,85.75,85.84,85.74,85.82,40000.0,63.4606,63.5272,63.4532,63.5124,40000.0
2013-12-13 10:30:00,85.82,85.84,85.75,85.76,29300.0,63.5124,63.5272,63.4606,63.468,29300.0
2013-12-13 10:35:00,85.75,85.87,85.75,85.81,43400.0,63.4606,63.5494,63.4606,63.505,43400.0
2013-12-13 10:40:00,85.82,85.85,85.74,85.76,39600.0,63.5124,63.5346,63.4532,63.468,39600.0
2013-12-13 10:45:00,85.76,85.79,85.71,85.71,48400.0,63.468,63.4902,63.431,63.431,48400.0
2013-12-13 10:50:00,85.71,85.79,85.7,85.78,22500.0,63.431,63.4902,63.4236,63.4828,22500.0
2013-12-13 10:55:00,85.77,85.8,85.75,85.78,35100.0,63.4754,63.4976,63.4606,63.4828,35100.0
2013-12-13 11:00:00,85.77,85.81,85.74,85.8,52000.0,63.4754,63.505,63.4532,63.4976,52000.0
2013-12-13 11:05:00,85.81,85.82,85.72,85.73,35300.0,63.505,63.5124,63.4384,63.4458,35300.0
2013-12-13 11:10:00,85.74,85.78,85.66,85.68,35600.0,63.4532,63.4828,63.394,63.4088,35600.0
2013-12-13 11:15:00,85.68,85.78,85.63,85.78,50100.0,63.4088,63.4828,63.3718,63.4828,50100.0
2013-12-13 11:20:00,85.78,85.82,85.77,85.82,45800.0,63.4828,63.5124,63.4754,63.5124,45800.0
2013-12-13 11:25:00,85.82,85.84,85.77,85.77,25500.0,63.5124,63.5272,63.4754,63.4754,25500.0
2013-12-13 11:30:00,85.75,85.75,85.69,85.74,42300.0,63.4606,63.4606,63.4162,63.4532,42300.0
2013-12-13 11:35:00,85.74,85.78,85.71,85.77,34400.0,63.4532,63.4828,63.431,63.4754,34400.0
2013-12-13 11:40:00,85.78,85.84,85.77,85.8,28400.0,63.4828,63.5272,63.4754,63.4976,28400.0
2013-12-13 11:45:00,85.8,85.82,85.73,85.76,36100.0,63.4976,63.5124,63.4458,63.468,36100.0
2013-12-13 11:50:00,85.74,85.75,85.67,85.7,33900.0,63.4532,63.4606,63.4014,63.4236,33900.0
2013-12-13 11:55:00,85.7,85.81,85.7,85.78,20300.0,63.4236,63.505,63.4236,63.4828,20300.0
2013-12-13 12:00:00,85.79,85.81,85.75,85.76,16500.0,63.4902,63.505,63.4606,63.468,16500.0
2013-12-13 12:05:00,85.76,85.78,85.72,85.74,25600.0,63.468,63.4828,63.4384,63.4532,25600.0
2013-12-13 12:10:00,85.74,85.79,85.72,85.77,20600.0,63.4532,63.4902,63.4384,63.4754,20600.0
2013-12-13 12:15:00,85.75,85.8,85.75,85.78,32400.0,63.4606,63.4976,63.4606,63.4828,32400.0
2013-12-13 12:20:00,85.77,85.84,85.76,85.83,34500.0,63.4754,63.5272,63.468,63.5198,34500.0
2013-12-13 12:25:00,85.84,85.93,85.82,85.93,40500.0,63.5272,63.5938,63.5124,63.5938,40500.0
2013-12-13 12:30:00,85.94,85.94,85.87,85.89,30000.0,63.6012,63.6012,63.5494,63.5642,30000.0
2013-12-13 12:35:00,85.88,85.92,85.83,85.87,31000.0,63.5568,63.5864,63.5198,63.5494,31000.0
2013-12-13 12:40:00,85.88,85.89,85.85,85.88,30500.0,63.5568,63.5642,63.5346,63.5568,30500.0
2013-12-13 12:45:00,85.88,85.92,85.88,85.89,31500.0,63.5568,63.5864,63.5568,63.5642,31500.0
2013-12-13 12:50:00,85.89,85.93,85.89,85.92,14800.0,63.5642,63.5938,63.5642,63.5864,14800.0
2013-12-13 12:55:00,85.92,85.95,85.92,85.93,16500.0,63.5864,63.6086,63.5864,63.5938,16500.0
2013-12-13 13:00:00,85.93,85.96,85.92,85.94,17200.0,63.5938,63.616,63.5864,63.6012,17200.0
2013-12-13 13:05:00,85.94,85.97,85.93,85.95,23400.0,63.6012,63.6234,63.5938,63.6086,23400.0
2013-12-13 13:10:00,85.95,85.97,85.91,85.94,24100.0,63.6086,63.6234,63.579,63.6012,24100.0
2013-12-13 13:15:00,85.94,86.03,85.93,86.02,83300.0,63.6012,63.6678,63.5938,63.6604,83300.0
2013-12-13 13:20:00,86.01,86.03,85.95,85.96,30700.0,63.653,63.6678,63.6086,63.616,30700.0
2013-12-13 13:25:00,85.98,86.01,85.96,85.98,46400.0,63.6308,63.653,63.616,63.6308,46400.0
2013-12-13 13:30:00,85.99,86.03,85.98,86.02,26400.0,63.6382,63.6678,63.6308,63.6604,26400.0
2013-12-13 13:35:00,86.03,86.07,86.03,86.05,26300.0,63.6678,63.6974,63.6678,63.6826,26300.0
2013-12-13 13:40:00,86.06,86.09,86.02,86.04,44700.0,63.69,63.7122,63.6604,63.6752,44700.0
2013-12-13 13:45:00,86.02,86.08,86.01,86.07,47900.0,63.6604,63.7048,63.653,63.6974,47900.0
2013-12-13 13:50:00,86.06,86.08,86.06,86.06,43100.0,63.69,63.7048,63.69,63.69,43100.0
2013-12-13 13:55:00,86.06,86.08,85.99,86.0,31600.0,63.69,63.7048,63.6382,63.6456,31600.0
2013-12-13 14:00:00,86.01,86.03,85.96,86.0,65400.0,63.653,63.6678,63.616,63.6456,65400.0
2013-12-13 14:05:00,86.0,86.01,85.98,86.0,89400.0,63.6456,63.653,63.6308,63.6456,89400.0
2013-12-13 14:10:00,86.0,86.0,85.83,85.86,78800.0,63.6456,63.6456,63.5198,63.542,78800.0
2013-12-13 14:15:00,85.84,85.87,85.82,85.84,35500.0,63.5272,63.5494,63.5124,63.5272,35500.0
2013-12-13 14:20:00,85.84,85.87,85.83,85.84,39000.0,63.5272,63.5494,63.5198,63.5272,39000.0
2013-12-13 14:25:00,85.85,85.87,85.83,85.84,33100.0,63.5346,63.5494,63.5198,63.5272,33100.0
2013-12-13 14:30:00,85.84,85.9,85.82,85.9,54200.0,63.5272,63.5716,63.5124,63.5716,54200.0
2013-12-13 14:35:00,85.9,85.93,85.89,85.92,27000.0,63.5716,63.5938,63.5642,63.5864,27000.0
2013-12-13 14:40:00,85.92,85.96,85.89,85.92,45300.0,63.5864,63.616,63.5642,63.5864,45300.0
2013-12-13 14:45:00,85.92,85.95,85.89,85.94,30300.0,63.5864,63.6086,63.5642,63.6012,30300.0
2013-12-13 14:50:00,85.94,86.0,85.91,85.95,37100.0,63.6012,63.6456,63.579,63.6086,37100.0
2013-12-13 14:55:00,85.96,86.01,85.92,86.01,29200.0,63.616,63.653,63.5864,63.653,29200.0
2013-12-13 15:00:00,86.01,86.06,86.0,86.01,22100.0,63.653,63.69,63.6456,63.653,22100.0
2013-12-13 15:05:00,86.01,86.04,86.01,86.04,34400.0,63.653,63.6752,63.653,63.6752,34400.0
2013-12-13 15:10:00,86.04,86.07,86.02,86.06,46400.0,63.6752,63.6974,63.6604,63.69,46400.0
2013-12-13 15:15:00,86.06,86.1,86.05,86.09,33800.0,63.69,63.7196,63.6826,63.7122,33800.0
2013-12-13 15:20:00,86.09,86.16,86.08,86.15,80200.0,63.7122,63.764,63.7048,63.7566,80200.0
2013-12-13 15:25:00,86.15,86.23,86.14,86.2,75600.0,63.7566,63.8158,63.7492,63.7936,75600.0
2013-12-13 15:30:00,86.2,86.21,86.08,86.09,71500.0,63.7936,63.801,63.7048,63.7122,71500.0
2013-12-13 15:35:00,86.1,86.11,86.02,86.04,61500.0,63.7196,63.727,63.6604,63.6752,61500.0
2013-12-13 15:40:00,86.03,86.1,86.03,86.1,106800.0,63.6678,63.7196,63.6678,63.7196,106800.0
2013-12-13 15:45:00,86.09,86.12,86.08,86.1,167100.0,63.7122,63.7344,63.7048,63.7196,167100.0
2013-12-13 15:50:00,86.1,86.11,85.97,85.98,157800.0,63.7196,63.727,63.6234,63.6308,157800.0
2013-12-13 15:55:00,85.97,86.07,85.94,86.07,521900.0,63.6234,63.6974,63.6012,63.6974,521900.0
2013-12-16 09:30:00,86.63,86.95,86.43,86.9,254500.0,64.1118,64.3487,63.9638,64.3117,254500.0
2013-12-16 09:35:00,86.9,87.18,86.88,87.05,257000.0,64.3117,64.5189,64.2969,64.4227,257000.0
2013-12-16 09:40:00,87.06,87.23,87.05,87.1,125900.0,64.4301,64.5559,64.4227,64.4597,125900.0
2013-12-16 09:45:00,87.11,87.25,87.04,87.06,141900.0,64.4671,64.5707,64.4153,64.4301,141900.0
2013-12-16 09:50:00,87.07,87.19,87.0,87.14,118900.0,64.4375,64.5263,64.3857,64.4893,118900.0
2013-12-16 09:55:00,87.15,87.2,87.12,87.18,84400.0,64.4967,64.5337,64.4745,64.5189,84400.0
2013-12-16 10:00:00,87.18,87.21,87.16,87.2,120600.0,64.5189,64.5411,64.5041,64.5337,120600.0
2013-12-16 10:05:00,87.2,87.2,87.11,87.19,81000.0,64.5337,64.5337,64.4671,64.5263,81000.0
2013-12-16 10:10:00,87.19,87.3,87.18,87.28,127000.0,64.5263,64.6077,64.5189,64.5929,127000.0
2013-12-16 10:15:00,87.28,87.43,87.26,87.27,129200.0,64.5929,64.7039,64.5781,64.5855,129200.0
2013-12-16 10:20:00,87.27,87.39,87.24,87.33,82900.0,64.5855,64.6743,64.5633,64.6299,82900.0
2013-12-16 10:25:00,87.33,87.46,87.33,87.42,91200.0,64.6299,64.7261,64.6299,64.6965,91200.0
2013-12-16 10:30:00,87.42,87.42,87.29,87.34,88400.0,64.6965,64.6965,64.6003,64.6373,88400.0
2013-12-16 10:35:00,87.34,87.36,87.23,87.23,60800.0,64.6373,64.6521,64.5559,64.5559,60800.0
2013-12-16 10:40:00,87.23,87.28,87.2,87.27,120900.0,64.5559,64.5929,64.5337,64.5855,120900.0
2013-12-16 10:45:00,87.28,87.3,87.23,87.24,39100.0,64.5929,64.6077,64.5559,64.5633,39100.0
2013-12-16 10:50:00,87.24,87.34,87.24,87.31,45600.0,64.5633,64.6373,64.5633,64.6151,45600.0
2013-12-16 10:55:00,87.32,87.36,87.27,87.3,46600.0,64.6225,64.6521,64.5855,64.6077,46600.0
2013-12-16 11:00:00,87.29,87.31,87.23,87.29,81100.0,64.6003,64.6151,64.5559,64.6003,81100.0
2013-12-16 11:05:00,87.29,87.37,87.25,87.28,95100.0,64.6003,64.6595,64.5707,64.5929,95100.0
2013-12-16 11:10:00,87.28,87.4,87.28,87.39,46600.0,64.5929,64.6817,64.5929,64.6743,46600.0
2013-12-16 11:15:00,87.38,87.44,87.38,87.4,75000.0,64.6669,64.7113,64.6669,64.6817,75000.0
2013-12-16 11:20:00,87.4,87.43,87.38,87.4,112900.0,64.6817,64.7039,64.6669,64.6817,112900.0
2013-12-16 11:25:00,87.42,87.44,87.41,87.44,55600.0,64.6965,64.7113,64.6891,64.7113,55600.0
2013-12-16 11:30:00,87.43,87.5,87.42,87.48,144300.0,64.7039,64.7557,64.6965,64.7409,144300.0
2013-12-16 11:35:00,87.48,87.54,87.44,87.53,138500.0,64.7409,64.7853,64.7113,64.7779,138500.0
2013-12-16 11:40:00,87.53,87.69,87.5,87.69,169100.0,64.7779,64.8963,64.7557,64.8963,169100.0
2013-12-16 11:45:00,87.67,87.72,87.65,87.66,99900.0,64.8815,64.9185,64.8667,64.8741,99900.0
2013-12-16 11:50:00,87.66,87.68,87.58,87.59,56600.0,64.8741,64.8889,64.8149,64.8223,56600.0
2013-12-16 11:55:00,87.59,87.59,87.52,87.58,74200.0,64.8223,64.8223,64.7705,64.8149,74200.0
2013-12-16 12:00:00,87.57,87.58,87.5,87.5,39300.0,64.8075,64.8149,64.7557,64.7557,39300.0
2013-12-16 12:05:00,87.5,87.57,87.47,87.55,73100.0,64.7557,64.8075,64.7335,64.7927,73100.0
2013-12-16 12:10:00,87.54,87.55,87.49,87.52,43700.0,64.7853,64.7927,64.7483,64.7705,43700.0
2013-12-16 12:15:00,87.51,87.54,87.47,87.48,39100.0,64.7631,64.7853,64.7335,64.7409,39100.0
2013-12-16 12:20:00,87.48,87.48,87.4,87.41,65800.0,64.7409,64.7409,64.6817,64.6891,65800.0
2013-12-16 12:25:00,87.4,87.42,87.39,87.39,53600.0,64.6817,64.6965,64.6743,64.6743,53600.0
2013-12-16 12:30:00,87.41,87.48,87.39,87.45,48300.0,64.6891,64.7409,64.6743,64.7187,48300.0
2013-12-16 12:35:00,87.46,87.5,87.42,87.46,86800.0,64.7261,64.7557,64.6965,64.7261,86800.0
2013-12-16 12:40:00,87.45,87.49,87.41,87.47,56900.0,64.7187,64.7483,64.6891,64.7335,56900.0
2013-12-16 12:45:00,87.48,87.51,87.46,87.5,54000.0,64.7409,64.7631,64.7261,64.7557,54000.0
2013-12-16 12:50:00,87.51,87.57,87.51,87.52,54000.0,64.7631,64.8075,64.7631,64.7705,54000.0
2013-12-16 12:55:00,87.52,87.57,87.48,87.56,42400.0,64.7705,64.8075,64.7409,64.8001,42400.0
2013-12-16 13:00:00,87.56,87.58,87.47,87.49,52700.0,64.8001,64.8149,64.7335,64.7483,52700.0
2013-12-16 13:05:00,87.47,87.49,87.39,87.49,44400.0,64.7335,64.7483,64.6743,64.7483,44400.0
2013-12-16 13:10:00,87.48,87.5,87.45,87.45,32200.0,64.7409,64.7557,64.7187,64.7187,32200.0
2013-12-16 13:15:00,87.45,87.47,87.44,87.47,30300.0,64.7187,64.7335,64.7113,64.7335,30300.0
2013-12-16 13:20:00,87.48,87.51,87.44,87.51,44100.0,64.7409,64.7631,64.7113,64.7631,44100.0
2013-12-16 13:25:00,87.52,87.62,87.5,87.6,57600.0,64.7705,64.8445,64.7557,64.8297,57600.0
2013-12-16 13:30:00,87.61,87.65,87.59,87.63,45300.0,64.8371,64.8667,64.8223,64.8519,45300.0
2013-12-16 13:35:00,87.64,87.66,87.63,87.64,38200.0,64.8593,64.8741,64.8519,64.8593,38200.0
2013-12-16 13:40:00,87.64,87.65,87.56,87.62,42100.0,64.8593,64.8667,64.8001,64.8445,42100.0
2013-12-16 13:45:00,87.61,87.62,87.56,87.58,43600.0,64.8371,64.8445,64.8001,64.8149,43600.0
2013-12-16 13:50:00,87.58,87.7,87.58,87.68,81100.0,64.8149,64.9037,64.8149,64.8889,81100.0
2013-12-16 13:55:00,87.7,87.72,87.67,87.69,75400.0,64.9037,64.9185,64.8815,64.8963,75400.0
2013-12-16 14:00:00,87.69,87.73,87.67,87.71,59800.0,64.8963,64.9259,64.8815,64.9111,59800.0
2013-12-16 14:05:00,87.72,87.73,87.67,87.68,61700.0,64.9185,64.9259,64.8815,64.8889,61700.0
2013-12-16 14:10:00,87.67,87.74,87.65,87.74,74800.0,64.8815,64.9333,64.8667,64.9333,74800.0
2013-12-16 14:15:00,87.74,87.8,87.73,87.78,104600.0,64.9333,64.9777,64.9259,64.9629,104600.0
2013-12-16 14:20:00,87.79,87.8,87.78,87.78,48600.0,64.9703,64.9777,64.9629,64.9629,48600.0
2013-12-16 14:25:00,87.79,87.85,87.78,87.84,67300.0,64.9703,65.0147,64.9629,65.0073,67300.0
2013-12-16 14:30:00,87.84,87.84,87.77,87.77,80900.0,65.0073,65.0073,64.9555,64.9555,80900.0
2013-12-16 14:35:00,87.77,87.8,87.77,87.77,51100.0,64.9555,64.9777,64.9555,64.9555,51100.0
2013-12-16 14:40:00,87.77,87.78,87.73,87.74,38800.0,64.9555,64.9629,64.9259,64.9333,38800.0
2013-12-16 14:45:00,87.74,87.75,87.67,87.68,50400.0,64.9333,64.9407,64.8815,64.8889,50400.0
2013-12-16 14:50:00,87.67,87.68,87.63,87.64,68000.0,64.8815,64.8889,64.8519,64.8593,68000.0
2013-12-16 14:55:00,87.64,87.65,87.61,87.62,54900.0,64.8593,64.8667,64.8371,64.8445,54900.0
2013-12-16 15:00:00,87.62,87.62,87.53,87.56,64700.0,64.8445,64.8445,64.7779,64.8001,64700.0
2013-12-16 15:05:00,87.57,87.58,87.53,87.54,78300.0,64.8075,64.8149,64.7779,64.7853,78300.0
2013-12-16 15:10:00,87.54,87.59,87.53,87.55,80400.0,64.7853,64.8223,64.7779,64.7927,80400.0
2013-12-16 15:15:00,87.55,87.66,87.54,87.65,84000.0,64.7927,64.8741,64.7853,64.8667,84000.0
2013-12-16 15:20:00,87.65,87.71,87.61,87.69,127700.0,64.8667,64.9111,64.8371,64.8963,127700.0
2013-12-16 15:25:00,87.69,87.7,87.67,87.68,64500.0,64.8963,64.9037,64.8815,64.8889,64500.0
2013-12-16 15:30:00,87.67,87.67,87.58,87.58,91400.0,64.8815,64.8815,64.8149,64.8149,91400.0
2013-12-16 15:35:00,87.59,87.6,87.52,87.52,105600.0,64.8223,64.8297,64.7705,64.7705,105600.0
2013-12-16 15:40:00,87.52,87.55,87.47,87.47,134700.0,64.7705,64.7927,64.7335,64.7335,134700.0
2013-12-16 15:45:00,87.47,87.67,87.44,87.49,234500.0,64.7335,64.8815,64.7113,64.7483,234500.0
2013-12-16 15:50:00,87.49,87.5,87.36,87.44,237100.0,64.7483,64.7557,64.6521,64.7113,237100.0
2013-12-16 15:55:00,87.43,87.44,87.37,87.39,268500.0,64.7039,64.7113,64.6595,64.6743,268500.0
2013-12-17 09:30:00,87.1,87.65,87.1,87.48,198200.0,64.4597,64.8667,64.4597,64.7409,198200.0
2013-12-17 09:35:00,87.49,87.6,87.38,87.47,170500.0,64.7483,64.8297,64.6669,64.7335,170500.0
2013-12-17 09:40:00,87.46,87.48,87.34,87.4,87200.0,64.7261,64.7409,64.6373,64.6817,87200.0
2013-12-17 09:45:00,87.38,87.43,87.21,87.34,107000.0,64.6669,64.7039,64.5411,64.6373,107000.0
2013-12-17 09:50:00,87.32,87.32,87.03,87.18,89200.0,64.6225,64.6225,64.4079,64.5189,89200.0
2013-12-17 09:55:00,87.18,87.2,86.97,87.13,128000.0,64.5189,64.5337,64.3635,64.4819,128000.0
2013-12-17 10:00:00,87.1,87.25,87.09,87.13,93200.0,64.4597,64.5707,64.4523,64.4819,93200.0
2013-12-17 10:05:00,87.14,87.14,86.95,87.0,96500.0,64.4893,64.4893,64.3487,64.3857,96500.0
2013-12-17 10:10:00,87.01,87.13,86.85,87.13,85200.0,64.3931,64.4819,64.2747,64.4819,85200.0
2013-12-17 10:15:00,87.11,87.11,86.94,86.94,51400.0,64.4671,64.4671,64.3413,64.3413,51400.0
2013-12-17 10:20:00,86.95,86.98,86.87,86.94,51300.0,64.3487,64.3709,64.2895,64.3413,51300.0
2013-12-17 10:25:00,86.94,86.98,86.89,86.9,76000.0,64.3413,64.3709,64.3043,64.3117,76000.0
2013-12-17 10:30:00,86.9,86.94,86.86,86.9,57400.0,64.3117,64.3413,64.2821,64.3117,57400.0
2013-12-17 10:35:00,86.88,87.06,86.88,87.05,39900.0,64.2969,64.4301,64.2969,64.4227,39900.0
2013-12-17 10:40:00,87.04,87.09,86.99,87.01,35800.0,64.4153,64.4523,64.3783,64.3931,35800.0
2013-12-17 10:45:00,87.0,87.01,86.83,86.85,53200.0,64.3857,64.3931,64.2599,64.2747,53200.0
2013-12-17 10:50:00,86.87,86.87,86.75,86.78,32000.0,64.2895,64.2895,64.2007,64.2229,32000.0
2013-12-17 10:55:00,86.79,86.82,86.73,86.79,48900.0,64.2303,64.2525,64.1859,64.2303,48900.0
2013-12-17 11:00:00,86.78,86.78,86.68,86.73,51300.0,64.2229,64.2229,64.1488,64.1859,51300.0
2013-12-17 11:05:00,86.74,86.83,86.73,86.8,30800.0,64.1933,64.2599,64.1859,64.2377,30800.0
2013-12-17 11:10:00,86.81,86.81,86.72,86.73,25400.0,64.2451,64.2451,64.1785,64.1859,25400.0
2013-12-17 11:15:00,86.73,86.75,86.66,86.67,60900.0,64.1859,64.2007,64.134,64.1414,60900.0
2013-12-17 11:20:00,86.67,86.68,86.6,86.62,62900.0,64.1414,64.1488,64.0896,64.1044,62900.0
2013-12-17 11:25:00,86.61,86.65,86.58,86.64,65500.0,64.097,64.1266,64.0748,64.1192,65500.0
2013-12-17 11:30:00,86.65,86.67,86.6,86.62,38100.0,64.1266,64.1414,64.0896,64.1044,38100.0
2013-12-17 11:35:00,86.62,86.64,86.6,86.62,34600.0,64.1044,64.1192,64.0896,64.1044,34600.0
2013-12-17 11:40:00,86.62,86.66,86.61,86.62,27800.0,64.1044,64.134,64.097,64.1044,27800.0
2013-12-17 11:45:00,86.63,86.64,86.59,86.6,62400.0,64.1118,64.1192,64.0822,64.0896,62400.0
2013-12-17 11:50:00,86.61,86.7,86.6,86.7,43500.0,64.097,64.1636,64.0896,64.1636,43500.0
2013-12-17 11:55:00,86.7,86.71,86.59,86.6,23100.0,64.1636,64.171,64.0822,64.0896,23100.0
2013-12-17 12:00:00,86.61,86.63,86.55,86.56,40900.0,64.097,64.1118,64.0526,64.06,40900.0
2013-12-17 12:05:00,86.55,86.55,86.48,86.49,41900.0,64.0526,64.0526,64.0008,64.0082,41900.0
2013-12-17 12:10:00,86.49,86.55,86.45,86.53,43200.0,64.0082,64.0526,63.9786,64.0378,43200.0
2013-12-17 12:15:00,86.54,86.56,86.52,86.52,35100.0,64.0452,64.06,64.0304,64.0304,35100.0
2013-12-17 12:20:00,86.52,86.6,86.51,86.59,32600.0,64.0304,64.0896,64.023,64.0822,32600.0
2013-12-17 12:25:00,86.58,86.59,86.54,86.56,17100.0,64.0748,64.0822,64.0452,64.06,17100.0
2013-12-17 12:30:00,86.55,86.56,86.5,86.5,24600.0,64.0526,64.06,64.0156,64.0156,24600.0
2013-12-17 12:35:00,86.51,86.57,86.48,86.54,35400.0,64.023,64.0674,64.0008,64.0452,35400.0
2013-12-17 12:40:00,86.53,86.66,86.52,86.66,28900.0,64.0378,64.134,64.0304,64.134,28900.0
2013-12-17 12:45:00,86.66,86.75,86.66,86.73,31100.0,64.134,64.2007,64.134,64.1859,31100.0
2013-12-17 12:50:00,86.73,86.75,86.66,86.66,33500.0,64.1859,64.2007,64.134,64.134,33500.0
2013-12-17 12:55:00,86.68,86.7,86.64,86.65,28600.0,64.1488,64.1636,64.1192,64.1266,28600.0
2013-12-17 13:00:00,86.66,86.67,86.61,86.63,26800.0,64.134,64.1414,64.097,64.1118,26800.0
2013-12-17 13:05:00,86.63,86.63,86.56,86.56,27100.0,64.1118,64.1118,64.06,64.06,27100.0
2013-12-17 13:10:00,86.56,86.57,86.52,86.54,27200.0,64.06,64.0674,64.0304,64.0452,27200.0
2013-12-17 13:15:00,86.54,86.56,86.52,86.56,21500.0,64.0452,64.06,64.0304,64.06,21500.0
2013-12-17 13:20:00,86.55,86.58,86.54,86.56,30900.0,64.0526,64.0748,64.0452,64.06,30900.0
2013-12-17 13:25:00,86.56,86.58,86.52,86.53,48600.0,64.06,64.0748,64.0304,64.0378,48600.0
2013-12-17 13:30:00,86.52,86.57,86.5,86.53,43300.0,64.0304,64.0674,64.0156,64.0378,43300.0
2013-12-17 13:35:00,86.54,86.58,86.52,86.54,39000.0,64.0452,64.0748,64.0304,64.0452,39000.0
2013-12-17 13:40:00,86.53,86.56,86.51,86.52,31500.0,64.0378,64.06,64.023,64.0304,31500.0
2013-12-17 13:45:00,86.52,86.54,86.38,86.39,49700.0,64.0304,64.0452,63.9268,63.9342,49700.0
2013-12-17 13:50:00,86.4,86.42,86.39,86.4,23100.0,63.9416,63.9564,63.9342,63.9416,23100.0
2013-12-17 13:55:00,86.41,86.5,86.4,86.49,30700.0,63.949,64.0156,63.9416,64.0082,30700.0
2013-12-17 14:00:00,86.49,86.55,86.47,86.55,24100.0,64.0082,64.0526,63.9934,64.0526,24100.0
2013-12-17 14:05:00,86.54,86.65,86.54,86.65,33400.0,64.0452,64.1266,64.0452,64.1266,33400.0
2013-12-17 14:10:00,86.64,86.73,86.64,86.71,35400.0,64.1192,64.1859,64.1192,64.171,35400.0
2013-12-17 14:15:00,86.71,86.73,86.7,86.72,34600.0,64.171,64.1859,64.1636,64.1785,34600.0
2013-12-17 14:20:00,86.72,86.75,86.71,86.73,30000.0,64.1785,64.2007,64.171,64.1859,30000.0
2013-12-17 14:25:00,86.73,86.75,86.68,86.69,40000.0,64.1859,64.2007,64.1488,64.1562,40000.0
2013-12-17 14:30:00,86.7,86.71,86.64,86.65,48200.0,64.1636,64.171,64.1192,64.1266,48200.0
2013-12-17 14:35:00,86.66,86.68,86.61,86.61,46400.0,64.134,64.1488,64.097,64.097,46400.0
2013-12-17 14:40:00,86.61,86.64,86.59,86.63,31400.0,64.097,64.1192,64.0822,64.1118,31400.0
2013-12-17 14:45:00,86.63,86.72,86.62,86.69,57300.0,64.1118,64.1785,64.1044,64.1562,57300.0
2013-12-17 14:50:00,86.69,86.71,86.67,86.7,63000.0,64.1562,64.171,64.1414,64.1636,63000.0
2013-12-17 14:55:00,86.7,86.72,86.69,86.69,22300.0,64.1636,64.1785,64.1562,64.1562,22300.0
2013-12-17 15:00:00,86.68,86.76,86.68,86.74,33700.0,64.1488,64.2081,64.1488,64.1933,33700.0
2013-12-17 15:05:00,86.75,86.85,86.74,86.84,53200.0,64.2007,64.2747,64.1933,64.2673,53200.0
2013-12-17 15:10:00,86.83,86.89,86.83,86.89,35600.0,64.2599,64.3043,64.2599,64.3043,35600.0
2013-12-17 15:15:00,86.88,86.89,86.85,86.87,53400.0,64.2969,64.3043,64.2747,64.2895,53400.0
2013-12-17 15:20:00,86.85,86.87,86.82,86.84,66200.0,64.2747,64.2895,64.2525,64.2673,66200.0
2013-12-17 15:25:00,86.83,86.85,86.81,86.84,49800.0,64.2599,64.2747,64.2451,64.2673,49800.0
2013-12-17 15:30:00,86.84,86.89,86.83,86.87,79300.0,64.2673,64.3043,64.2599,64.2895,79300.0
2013-12-17 15:35:00,86.86,86.89,86.85,86.88,64100.0,64.2821,64.3043,64.2747,64.2969,64100.0
2013-12-17 15:40:00,86.87,86.87,86.83,86.83,72500.0,64.2895,64.2895,64.2599,64.2599,72500.0
2013-12-17 15:45:00,86.84,86.96,86.83,86.92,170400.0,64.2673,64.3561,64.2599,64.3265,170400.0
2013-12-17 15:50:00,86.93,86.97,86.91,86.96,196400.0,64.3339,64.3635,64.3191,64.3561,196400.0
2013-12-17 15:55:00,86.96,87.0,86.9,86.93,303500.0,64.3561,64.3857,64.3117,64.3339,303500.0
2013-12-18 09:30:00,87.01,87.08,86.7,86.73,114700.0,64.3931,64.4449,64.1636,64.1859,114700.0
2013-12-18 09:35:00,86.71,86.96,86.65,86.81,41700.0,64.171,64.3561,64.1266,64.2451,41700.0
2013-12-18 09:40:00,86.81,86.87,86.7,86.78,84600.0,64.2451,64.2895,64.1636,64.2229,84600.0
2013-12-18 09:45:00,86.79,86.95,86.76,86.91,64400.0,64.2303,64.3487,64.2081,64.3191,64400.0
2013-12-18 09:50:00,86.9,86.99,86.85,86.85,72200.0,64.3117,64.3783,64.2747,64.2747,72200.0
2013-12-18 09:55:00,86.86,86.94,86.81,86.88,45900.0,64.2821,64.3413,64.2451,64.2969,45900.0
2013-12-18 10:00:00,86.84,86.88,86.73,86.84,50200.0,64.2673,64.2969,64.1859,64.2673,50200.0
2013-12-18 10:05:00,86.82,86.93,86.81,86.9,32100.0,64.2525,64.3339,64.2451,64.3117,32100.0
2013-12-18 10:10:00,86.91,86.92,86.85,86.88,47800.0,64.3191,64.3265,64.2747,64.2969,47800.0
2013-12-18 10:15:00,86.88,86.93,86.87,86.91,56200.0,64.2969,64.3339,64.2895,64.3191,56200.0
2013-12-18 10:20:00,86.91,86.99,86.91,86.97,48500.0,64.3191,64.3783,64.3191,64.3635,48500.0
2013-12-18 10:25:00,86.97,87.15,86.97,87.1,54100.0,64.3635,64.4967,64.3635,64.4597,54100.0
2013-12-18 10:30:00,87.1,87.1,87.01,87.04,26700.0,64.4597,64.4597,64.3931,64.4153,26700.0
2013-12-18 10:35:00,87.05,87.08,86.98,87.07,49300.0,64.4227,64.4449,64.3709,64.4375,49300.0
2013-12-18 10:40:00,87.08,87.18,87.03,87.13,70500.0,64.4449,64.5189,64.4079,64.4819,70500.0
2013-12-18 10:45:00,87.11,87.11,86.98,87.05,74500.0,64.4671,64.4671,64.3709,64.4227,74500.0
2013-12-18 10:50:00,87.05,87.14,86.97,87.12,61000.0,64.4227,64.4893,64.3635,64.4745,61000.0
2013-12-18 10:55:00,87.12,87.25,87.09,87.25,70800.0,64.4745,64.5707,64.4523,64.5707,70800.0
2013-12-18 11:00:00,87.26,87.28,87.17,87.19,34600.0,64.5781,64.5929,64.5115,64.5263,34600.0
2013-12-18 11:05:00,87.18,87.25,87.13,87.25,36200.0,64.5189,64.5707,64.4819,64.5707,36200.0
2013-12-18 11:10:00,87.25,87.29,87.21,87.29,31300.0,64.5707,64.6003,64.5411,64.6003,31300.0
2013-12-18 11:15:00,87.29,87.31,87.24,87.26,78100.0,64.6003,64.6151,64.5633,64.5781,78100.0
2013-12-18 11:20:00,87.27,87.27,87.2,87.21,41300.0,64.5855,64.5855,64.5337,64.5411,41300.0
2013-12-18 11:25:00,87.21,87.3,87.16,87.25,57400.0,64.5411,64.6077,64.5041,64.5707,57400.0
2013-12-18 11:30:00,87.25,87.29,87.24,87.25,40800.0,64.5707,64.6003,64.5633,64.5707,40800.0
2013-12-18 11:35:00,87.26,87.28,87.23,87.26,48200.0,64.5781,64.5929,64.5559,64.5781,48200.0
2013-12-18 11:40:00,87.25,87.26,87.18,87.19,39400.0,64.5707,64.5781,64.5189,64.5263,39400.0
2013-12-18 11:45:00,87.19,87.21,87.17,87.19,36300.0,64.5263,64.5411,64.5115,64.5263,36300.0
2013-12-18 11:50:00,87.19,87.26,87.17,87.25,63100.0,64.5263,64.5781,64.5115,64.5707,63100.0
2013-12-18 11:55:00,87.26,87.29,87.24,87.27,50800.0,64.5781,64.6003,64.5633,64.5855,50800.0
2013-12-18 12:00:00,87.27,87.29,87.22,87.28,34300.0,64.5855,64.6003,64.5485,64.5929,34300.0
2013-12-18 12:05:00,87.29,87.29,87.2,87.26,52500.0,64.6003,64.6003,64.5337,64.5781,52500.0
2013-12-18 12:10:00,87.27,87.42,87.27,87.41,75200.0,64.5855,64.6965,64.5855,64.6891,75200.0
2013-12-18 12:15:00,87.41,87.46,87.39,87.39,47000.0,64.6891,64.7261,64.6743,64.6743,47000.0
2013-12-18 12:20:00,87.39,87.4,87.34,87.38,32000.0,64.6743,64.6817,64.6373,64.6669,32000.0
2013-12-18 12:25:00,87.38,87.38,87.32,87.33,27900.0,64.6669,64.6669,64.6225,64.6299,27900.0
2013-12-18 12:30:00,87.34,87.45,87.33,87.4,81100.0,64.6373,64.7187,64.6299,64.6817,81100.0
2013-12-18 12:35:00,87.4,87.44,87.39,87.39,32000.0,64.6817,64.7113,64.6743,64.6743,32000.0
2013-12-18 12:40:00,87.39,87.43,87.36,87.41,40100.0,64.6743,64.7039,64.6521,64.6891,40100.0
2013-12-18 12:45:00,87.42,87.48,87.4,87.4,49400.0,64.6965,64.7409,64.6817,64.6817,49400.0
2013-12-18 12:50:00,87.41,87.46,87.4,87.45,30800.0,64.6891,64.7261,64.6817,64.7187,30800.0
2013-12-18 12:55:00,87.46,87.49,87.37,87.44,107300.0,64.7261,64.7483,64.6595,64.7113,107300.0
2013-12-18 13:00:00,87.43,87.46,87.35,87.46,77300.0,64.7039,64.7261,64.6447,64.7261,77300.0
2013-12-18 13:05:00,87.45,87.54,87.44,87.48,81400.0,64.7187,64.7853,64.7113,64.7409,81400.0
2013-12-18 13:10:00,87.48,87.56,87.36,87.37,86100.0,64.7409,64.8001,64.6521,64.6595,86100.0
2013-12-18 13:15:00,87.37,87.5,87.32,87.48,79600.0,64.6595,64.7557,64.6225,64.7409,79600.0
2013-12-18 13:20:00,87.48,87.53,87.46,87.52,38500.0,64.7409,64.7779,64.7261,64.7705,38500.0
2013-12-18 13:25:00,87.51,87.52,87.43,87.44,29700.0,64.7631,64.7705,64.7039,64.7113,29700.0
2013-12-18 13:30:00,87.44,87.45,87.39,87.4,35200.0,64.7113,64.7187,64.6743,64.6817,35200.0
2013-12-18 13:35:00,87.39,87.45,87.36,87.41,52500.0,64.6743,64.7187,64.6521,64.6891,52500.0
2013-12-18 13:40:00,87.41,87.43,87.39,87.4,27500.0,64.6891,64.7039,64.6743,64.6817,27500.0
2013-12-18 13:45:00,87.41,87.42,87.39,87.42,30900.0,64.6891,64.6965,64.6743,64.6965,30900.0
2013-12-18 13:50:00,87.41,87.5,87.4,87.48,58400.0,64.6891,64.7557,64.6817,64.7409,58400.0
2013-12-18 13:55:00,87.49,87.79,87.43,87.57,105700.0,64.7483,64.9703,64.7039,64.8075,105700.0
2013-12-18 14:00:00,87.57,88.0,87.13,87.96,476800.0,64.8075,65.1257,64.4819,65.0961,476800.0
2013-12-18 14:05:00,87.95,88.28,87.91,88.14,301400.0,65.0887,65.333,65.0591,65.2293,301400.0
2013-12-18 14:10:00,88.16,88.22,87.83,87.96,157100.0,65.2441,65.2885,64.9999,65.0961,157100.0
2013-12-18 14:15:00,87.92,87.99,87.75,87.95,91200.0,65.0665,65.1183,64.9407,65.0887,91200.0
2013-12-18 14:20:00,87.92,88.26,87.89,88.17,150000.0,65.0665,65.3182,65.0443,65.2515,150000.0
2013-12-18 14:25:00,88.18,88.19,87.98,88.03,79200.0,65.2589,65.2663,65.1109,65.1479,79200.0
2013-12-18 14:30:00,88.03,88.14,88.01,88.11,72600.0,65.1479,65.2293,65.1331,65.2071,72600.0
2013-12-18 14:35:00,88.11,88.26,88.07,88.22,149900.0,65.2071,65.3182,65.1775,65.2885,149900.0
2013-12-18 14:40:00,88.23,88.25,88.08,88.18,117200.0,65.2959,65.3108,65.1849,65.2589,117200.0
2013-12-18 14:45:00,88.18,88.25,88.15,88.18,95100.0,65.2589,65.3108,65.2367,65.2589,95100.0
2013-12-18 14:50:00,88.17,88.26,88.17,88.23,85600.0,65.2515,65.3182,65.2515,65.2959,85600.0
2013-12-18 14:55:00,88.24,88.34,88.23,88.26,108000.0,65.3033,65.3774,65.2959,65.3182,108000.0
2013-12-18 15:00:00,88.26,88.27,88.19,88.2,77200.0,65.3182,65.3256,65.2663,65.2737,77200.0
2013-12-18 15:05:00,88.22,88.25,88.18,88.23,95300.0,65.2885,65.3108,65.2589,65.2959,95300.0
2013-12-18 15:10:00,88.23,88.34,88.2,88.3,137400.0,65.2959,65.3774,65.2737,65.3478,137400.0
2013-12-18 15:15:00,88.3,88.39,88.27,88.39,125800.0,65.3478,65.4144,65.3256,65.4144,125800.0
2013-12-18 15:20:00,88.38,88.43,88.35,88.38,141700.0,65.407,65.444,65.3848,65.407,141700.0
2013-12-18 15:25:00,88.37,88.39,88.21,88.24,124200.0,65.3996,65.4144,65.2811,65.3033,124200.0
2013-12-18 15:30:00,88.24,88.3,88.21,88.24,101300.0,65.3033,65.3478,65.2811,65.3033,101300.0
2013-12-18 15:35:00,88.23,88.41,88.22,88.41,148900.0,65.2959,65.4292,65.2885,65.4292,148900.0
2013-12-18 15:40:00,88.41,88.46,88.38,88.43,180300.0,65.4292,65.4662,65.407,65.444,180300.0
2013-12-18 15:45:00,88.43,88.44,88.18,88.18,241800.0,65.444,65.4514,65.2589,65.2589,241800.0
2013-12-18 15:50:00,88.19,88.21,88.13,88.14,279300.0,65.2663,65.2811,65.2219,65.2293,279300.0
2013-12-18 15:55:00,88.14,88.2,88.12,88.18,561900.0,65.2293,65.2737,65.2145,65.2589,561900.0
2013-12-19 09:30:00,87.44,87.84,87.44,87.7,235000.0,64.7113,65.0073,64.7113,64.9037,235000.0
2013-12-19 09:35:00,87.7,87.82,87.68,87.71,124500.0,64.9037,64.9925,64.8889,64.9111,124500.0
2013-12-19 09:40:00,87.72,87.75,87.56,87.62,86000.0,64.9185,64.9407,64.8001,64.8445,86000.0
2013-12-19 09:45:00,87.59,87.63,87.46,87.5,86200.0,64.8223,64.8519,64.7261,64.7557,86200.0
2013-12-19 09:50:00,87.5,87.58,87.5,87.53,53500.0,64.7557,64.8149,64.7557,64.7779,53500.0
2013-12-19 09:55:00,87.53,87.67,87.51,87.67,61800.0,64.7779,64.8815,64.7631,64.8815,61800.0
2013-12-19 10:00:00,87.66,87.71,87.57,87.63,92500.0,64.8741,64.9111,64.8075,64.8519,92500.0
2013-12-19 10:05:00,87.63,87.7,87.58,87.63,44000.0,64.8519,64.9037,64.8149,64.8519,44000.0
2013-12-19 10:10:00,87.62,87.67,87.5,87.57,89300.0,64.8445,64.8815,64.7557,64.8075,89300.0
2013-12-19 10:15:00,87.56,87.6,87.51,87.56,46600.0,64.8001,64.8297,64.7631,64.8001,46600.0
2013-12-19 10:20:00,87.57,87.61,87.5,87.54,55800.0,64.8075,64.8371,64.7557,64.7853,55800.0
2013-12-19 10:25:00,87.55,87.59,87.54,87.55,39400.0,64.7927,64.8223,64.7853,64.7927,39400.0
2013-12-19 10:30:00,87.57,87.65,87.55,87.57,48300.0,64.8075,64.8667,64.7927,64.8075,48300.0
2013-12-19 10:35:00,87.57,87.57,87.49,87.53,64400.0,64.8075,64.8075,64.7483,64.7779,64400.0
2013-12-19 10:40:00,87.52,87.53,87.45,87.53,44100.0,64.7705,64.7779,64.7187,64.7779,44100.0
2013-12-19 10:45:00,87.54,87.56,87.45,87.47,60400.0,64.7853,64.8001,64.7187,64.7335,60400.0
2013-12-19 10:50:00,87.47,87.49,87.34,87.35,58800.0,64.7335,64.7483,64.6373,64.6447,58800.0
2013-12-19 10:55:00,87.36,87.48,87.34,87.46,52800.0,64.6521,64.7409,64.6373,64.7261,52800.0
2013-12-19 11:00:00,87.47,87.55,87.46,87.51,35900.0,64.7335,64.7927,64.7261,64.7631,35900.0
2013-12-19 11:05:00,87.5,87.51,87.41,87.41,31300.0,64.7557,64.7631,64.6891,64.6891,31300.0
2013-12-19 11:10:00,87.41,87.46,87.36,87.43,55800.0,64.6891,64.7261,64.6521,64.7039,55800.0
2013-12-19 11:15:00,87.42,87.52,87.39,87.49,40000.0,64.6965,64.7705,64.6743,64.7483,40000.0
2013-12-19 11:20:00,87.49,87.51,87.44,87.49,39100.0,64.7483,64.7631,64.7113,64.7483,39100.0
2013-12-19 11:25:00,87.5,87.5,87.38,87.44,36600.0,64.7557,64.7557,64.6669,64.7113,36600.0
2013-12-19 11:30:00,87.42,87.53,87.41,87.53,37500.0,64.6965,64.7779,64.6891,64.7779,37500.0
2013-12-19 11:35:00,87.52,87.59,87.49,87.59,33300.0,64.7705,64.8223,64.7483,64.8223,33300.0
2013-12-19 11:40:00,87.59,87.62,87.54,87.57,38900.0,64.8223,64.8445,64.7853,64.8075,38900.0
2013-12-19 11:45:00,87.58,87.6,87.52,87.54,24300.0,64.8149,64.8297,64.7705,64.7853,24300.0
2013-12-19 11:50:00,87.53,87.54,87.47,87.54,22200.0,64.7779,64.7853,64.7335,64.7853,22200.0
2013-12-19 11:55:00,87.54,87.57,87.52,87.55,49000.0,64.7853,64.8075,64.7705,64.7927,49000.0
2013-12-19 12:00:00,87.56,87.56,87.34,87.34,41600.0,64.8001,64.8001,64.6373,64.6373,41600.0
2013-12-19 12:05:00,87.36,87.37,87.26,87.34,63600.0,64.6521,64.6595,64.5781,64.6373,63600.0
2013-12-19 12:10:00,87.34,87.42,87.31,87.42,32800.0,64.6373,64.6965,64.6151,64.6965,32800.0
2013-12-19 12:15:00,87.42,87.46,87.41,87.45,29300.0,64.6965,64.7261,64.6891,64.7187,29300.0
2013-12-19 12:20:00,87.45,87.53,87.44,87.47,25000.0,64.7187,64.7779,64.7113,64.7335,25000.0
2013-12-19 12:25:00,87.46,87.49,87.38,87.41,22900.0,64.7261,64.7483,64.6669,64.6891,22900.0
2013-12-19 12:30:00,87.41,87.46,87.37,87.44,26600.0,64.6891,64.7261,64.6595,64.7113,26600.0
2013-12-19 12:35:00,87.45,87.49,87.39,87.43,19700.0,64.7187,64.7483,64.6743,64.7039,19700.0
2013-12-19 12:40:00,87.42,87.42,87.36,87.36,22600.0,64.6965,64.6965,64.6521,64.6521,22600.0
2013-12-19 12:45:00,87.36,87.4,87.33,87.37,19200.0,64.6521,64.6817,64.6299,64.6595,19200.0
2013-12-19 12:50:00,87.37,87.5,87.37,87.5,22800.0,64.6595,64.7557,64.6595,64.7557,22800.0
2013-12-19 12:55:00,87.5,87.53,87.45,87.46,19500.0,64.7557,64.7779,64.7187,64.7261,19500.0
2013-12-19 13:00:00,87.45,87.52,87.45,87.48,22800.0,64.7187,64.7705,64.7187,64.7409,22800.0
2013-12-19 13:05:00,87.47,87.6,87.46,87.6,28500.0,64.7335,64.8297,64.7261,64.8297,28500.0
2013-12-19 13:10:00,87.58,87.6,87.52,87.53,27200.0,64.8149,64.8297,64.7705,64.7779,27200.0
2013-12-19 13:15:00,87.53,87.65,87.53,87.63,28800.0,64.7779,64.8667,64.7779,64.8519,28800.0
2013-12-19 13:20:00,87.63,87.65,87.58,87.62,52300.0,64.8519,64.8667,64.8149,64.8445,52300.0
2013-12-19 13:25:00,87.62,87.63,87.59,87.62,33700.0,64.8445,64.8519,64.8223,64.8445,33700.0
2013-12-19 13:30:00,87.62,87.64,87.58,87.6,37600.0,64.8445,64.8593,64.8149,64.8297,37600.0
2013-12-19 13:35:00,87.6,87.62,87.58,87.58,25300.0,64.8297,64.8445,64.8149,64.8149,25300.0
2013-12-19 13:40:00,87.59,87.61,87.57,87.61,22300.0,64.8223,64.8371,64.8075,64.8371,22300.0
2013-12-19 13:45:00,87.6,87.62,87.54,87.55,37800.0,64.8297,64.8445,64.7853,64.7927,37800.0
2013-12-19 13:50:00,87.54,87.58,87.52,87.54,32600.0,64.7853,64.8149,64.7705,64.7853,32600.0
2013-12-19 13:55:00,87.54,87.54,87.49,87.5,26800.0,64.7853,64.7853,64.7483,64.7557,26800.0
2013-12-19 14:00:00,87.5,87.57,87.48,87.53,64800.0,64.7557,64.8075,64.7409,64.7779,64800.0
2013-12-19 14:05:00,87.53,87.56,87.51,87.52,32000.0,64.7779,64.8001,64.7631,64.7705,32000.0
2013-12-19 14:10:00,87.51,87.53,87.49,87.52,36600.0,64.7631,64.7779,64.7483,64.7705,36600.0
2013-12-19 14:15:00,87.52,87.54,87.51,87.53,32300.0,64.7705,64.7853,64.7631,64.7779,32300.0
2013-12-19 14:20:00,87.53,87.54,87.44,87.45,44000.0,64.7779,64.7853,64.7113,64.7187,44000.0
2013-12-19 14:25:00,87.45,87.48,87.41,87.42,41100.0,64.7187,64.7409,64.6891,64.6965,41100.0
2013-12-19 14:30:00,87.41,87.46,87.4,87.46,21300.0,64.6891,64.7261,64.6817,64.7261,21300.0
2013-12-19 14:35:00,87.46,87.48,87.43,87.45,22200.0,64.7261,64.7409,64.7039,64.7187,22200.0
2013-12-19 14:40:00,87.45,87.5,87.42,87.44,24400.0,64.7187,64.7557,64.6965,64.7113,24400.0
2013-12-19 14:45:00,87.44,87.46,87.41,87.43,38500.0,64.7113,64.7261,64.6891,64.7039,38500.0
2013-12-19 14:50:00,87.43,87.48,87.41,87.45,42200.0,64.7039,64.7409,64.6891,64.7187,42200.0
2013-12-19 14:55:00,87.45,87.54,87.43,87.54,64700.0,64.7187,64.7853,64.7039,64.7853,64700.0
2013-12-19 15:00:00,87.53,87.6,87.51,87.59,35800.0,64.7779,64.8297,64.7631,64.8223,35800.0
2013-12-19 15:05:00,87.59,87.62,87.56,87.56,41000.0,64.8223,64.8445,64.8001,64.8001,41000.0
2013-12-19 15:10:00,87.56,87.63,87.56,87.61,42300.0,64.8001,64.8519,64.8001,64.8371,42300.0
2013-12-19 15:15:00,87.6,87.65,87.58,87.6,44700.0,64.8297,64.8667,64.8149,64.8297,44700.0
2013-12-19 15:20:00,87.61,87.62,87.58,87.6,33500.0,64.8371,64.8445,64.8149,64.8297,33500.0
2013-12-19 15:25:00,87.59,87.63,87.54,87.54,37100.0,64.8223,64.8519,64.7853,64.7853,37100.0
2013-12-19 15:30:00,87.54,87.58,87.52,87.56,53600.0,64.7853,64.8149,64.7705,64.8001,53600.0
2013-12-19 15:35:00,87.57,87.63,87.56,87.62,64000.0,64.8075,64.8519,64.8001,64.8445,64000.0
2013-12-19 15:40:00,87.61,87.65,87.58,87.59,68200.0,64.8371,64.8667,64.8149,64.8223,68200.0
2013-12-19 15:45:00,87.59,87.59,87.5,87.52,117800.0,64.8223,64.8223,64.7557,64.7705,117800.0
2013-12-19 15:50:00,87.53,87.54,87.47,87.5,143900.0,64.7779,64.7853,64.7335,64.7557,143900.0
2013-12-19 15:55:00,87.49,87.59,87.47,87.53,275800.0,64.7483,64.8223,64.7335,64.7779,275800.0
2013-12-20 09:30:00,87.96,88.18,87.81,88.17,1029100.0,65.0961,65.2589,64.9851,65.2515,1029100.0
2013-12-20 09:35:00,88.17,88.17,87.9,88.1,87900.0,65.2515,65.2515,65.0517,65.1997,87900.0
2013-12-20 09:40:00,88.1,88.3,88.07,88.24,129700.0,65.1997,65.3478,65.1775,65.3033,129700.0
2013-12-20 09:45:00,88.24,88.4,88.24,88.33,84100.0,65.3033,65.4218,65.3033,65.37,84100.0
2013-12-20 09:50:00,88.33,88.36,88.29,88.35,123500.0,65.37,65.3922,65.3404,65.3848,123500.0
2013-12-20 09:55:00,88.35,88.45,88.33,88.37,87900.0,65.3848,65.4588,65.37,65.3996,87900.0
2013-12-20 10:00:00,88.36,88.72,88.36,88.49,265500.0,65.3922,65.6586,65.3922,65.4884,265500.0
2013-12-20 10:05:00,88.47,88.47,88.4,88.44,82400.0,65.4736,65.4736,65.4218,65.4514,82400.0
2013-12-20 10:10:00,88.44,88.5,88.43,88.47,79800.0,65.4514,65.4958,65.444,65.4736,79800.0
2013-12-20 10:15:00,88.47,88.58,88.45,88.55,60500.0,65.4736,65.555,65.4588,65.5328,60500.0
2013-12-20 10:20:00,88.53,88.55,88.42,88.43,52000.0,65.518,65.5328,65.4366,65.444,52000.0
2013-12-20 10:25:00,88.44,88.46,88.37,88.4,79100.0,65.4514,65.4662,65.3996,65.4218,79100.0
2013-12-20 10:30:00,88.4,88.44,88.38,88.4,62400.0,65.4218,65.4514,65.407,65.4218,62400.0
2013-12-20 10:35:00,88.4,88.65,88.4,88.63,60600.0,65.4218,65.6068,65.4218,65.592,60600.0
2013-12-20 10:40:00,88.63,88.64,88.5,88.54,29000.0,65.592,65.5994,65.4958,65.5254,29000.0
2013-12-20 10:45:00,88.54,88.59,88.52,88.55,42900.0,65.5254,65.5624,65.5106,65.5328,42900.0
2013-12-20 10:50:00,88.55,88.6,88.52,88.54,58900.0,65.5328,65.5698,65.5106,65.5254,58900.0
2013-12-20 10:55:00,88.54,88.6,88.48,88.5,80100.0,65.5254,65.5698,65.481,65.4958,80100.0
2013-12-20 11:00:00,88.5,88.6,88.49,88.59,32500.0,65.4958,65.5698,65.4884,65.5624,32500.0
2013-12-20 11:05:00,88.59,88.63,88.59,88.61,46200.0,65.5624,65.592,65.5624,65.5772,46200.0
2013-12-20 11:10:00,88.61,88.64,88.59,88.63,48200.0,65.5772,65.5994,65.5624,65.592,48200.0
2013-12-20 11:15:00,88.62,88.72,88.62,88.7,86600.0,65.5846,65.6586,65.5846,65.6438,86600.0
2013-12-20 11:20:00,88.7,88.77,88.68,88.77,66300.0,65.6438,65.6956,65.629,65.6956,66300.0
2013-12-20 11:25:00,88.77,88.77,88.69,88.69,80400.0,65.6956,65.6956,65.6364,65.6364,80400.0
2013-12-20 11:30:00,88.7,88.75,88.67,88.67,44800.0,65.6438,65.6808,65.6216,65.6216,44800.0
2013-12-20 11:35:00,88.67,88.71,88.59,88.66,50200.0,65.6216,65.6512,65.5624,65.6142,50200.0
2013-12-20 11:40:00,88.66,88.68,88.61,88.61,53400.0,65.6142,65.629,65.5772,65.5772,53400.0
2013-12-20 11:45:00,88.6,88.67,88.59,88.66,83300.0,65.5698,65.6216,65.5624,65.6142,83300.0
2013-12-20 11:50:00,88.65,88.76,88.65,88.72,60300.0,65.6068,65.6882,65.6068,65.6586,60300.0
2013-12-20 11:55:00,88.73,88.78,88.7,88.77,64600.0,65.666,65.703,65.6438,65.6956,64600.0
2013-12-20 12:00:00,88.77,88.84,88.76,88.81,62500.0,65.6956,65.7474,65.6882,65.7252,62500.0
2013-12-20 12:05:00,88.81,88.84,88.8,88.82,30100.0,65.7252,65.7474,65.7178,65.7326,30100.0
2013-12-20 12:10:00,88.82,88.88,88.78,88.79,91700.0,65.7326,65.777,65.703,65.7104,91700.0
2013-12-20 12:15:00,88.78,88.81,88.76,88.79,37700.0,65.703,65.7252,65.6882,65.7104,37700.0
2013-12-20 12:20:00,88.8,88.82,88.73,88.79,69700.0,65.7178,65.7326,65.666,65.7104,69700.0
2013-12-20 12:25:00,88.79,88.83,88.76,88.76,40000.0,65.7104,65.74,65.6882,65.6882,40000.0
2013-12-20 12:30:00,88.78,88.78,88.74,88.76,25500.0,65.703,65.703,65.6734,65.6882,25500.0
2013-12-20 12:35:00,88.74,88.79,88.73,88.77,73400.0,65.6734,65.7104,65.666,65.6956,73400.0
2013-12-20 12:40:00,88.77,88.79,88.75,88.77,24900.0,65.6956,65.7104,65.6808,65.6956,24900.0
2013-12-20 12:45:00,88.78,88.79,88.74,88.77,24700.0,65.703,65.7104,65.6734,65.6956,24700.0
2013-12-20 12:50:00,88.78,88.82,88.77,88.79,37000.0,65.703,65.7326,65.6956,65.7104,37000.0
2013-12-20 12:55:00,88.78,88.81,88.75,88.76,43200.0,65.703,65.7252,65.6808,65.6882,43200.0
2013-12-20 13:00:00,88.77,88.78,88.75,88.77,30000.0,65.6956,65.703,65.6808,65.6956,30000.0
2013-12-20 13:05:00,88.76,88.8,88.76,88.8,31800.0,65.6882,65.7178,65.6882,65.7178,31800.0
2013-12-20 13:10:00,88.8,88.8,88.75,88.8,38800.0,65.7178,65.7178,65.6808,65.7178,38800.0
2013-12-20 13:15:00,88.78,88.82,88.77,88.82,29800.0,65.703,65.7326,65.6956,65.7326,29800.0
2013-12-20 13:20:00,88.81,88.87,88.8,88.86,36500.0,65.7252,65.7696,65.7178,65.7622,36500.0
2013-12-20 13:25:00,88.86,88.86,88.81,88.83,33900.0,65.7622,65.7622,65.7252,65.74,33900.0
2013-12-20 13:30:00,88.84,88.86,88.8,88.83,31400.0,65.7474,65.7622,65.7178,65.74,31400.0
2013-12-20 13:35:00,88.81,88.84,88.76,88.8,47800.0,65.7252,65.7474,65.6882,65.7178,47800.0
2013-12-20 13:40:00,88.79,88.85,88.78,88.82,30100.0,65.7104,65.7548,65.703,65.7326,30100.0
2013-12-20 13:45:00,88.83,88.84,88.81,88.84,30200.0,65.74,65.7474,65.7252,65.7474,30200.0
2013-12-20 13:50:00,88.83,88.87,88.81,88.85,40300.0,65.74,65.7696,65.7252,65.7548,40300.0
2013-12-20 13:55:00,88.85,88.91,88.85,88.88,73700.0,65.7548,65.7992,65.7548,65.777,73700.0
2013-12-20 14:00:00,88.89,88.91,88.86,88.87,35800.0,65.7844,65.7992,65.7622,65.7696,35800.0
2013-12-20 14:05:00,88.87,88.91,88.87,88.9,32000.0,65.7696,65.7992,65.7696,65.7918,32000.0
2013-12-20 14:10:00,88.91,88.92,88.85,88.85,32100.0,65.7992,65.8066,65.7548,65.7548,32100.0
2013-12-20 14:15:00,88.85,88.88,88.84,88.87,38900.0,65.7548,65.777,65.7474,65.7696,38900.0
2013-12-20 14:20:00,88.87,88.89,88.84,88.88,32600.0,65.7696,65.7844,65.7474,65.777,32600.0
2013-12-20 14:25:00,88.89,88.91,88.85,88.9,38300.0,65.7844,65.7992,65.7548,65.7918,38300.0
2013-12-20 14:30:00,88.9,88.92,88.86,88.88,43700.0,65.7918,65.8066,65.7622,65.777,43700.0
2013-12-20 14:35:00,88.87,88.89,88.81,88.84,44900.0,65.7696,65.7844,65.7252,65.7474,44900.0
2013-12-20 14:40:00,88.84,88.9,88.83,88.9,40200.0,65.7474,65.7918,65.74,65.7918,40200.0
2013-12-20 14:45:00,88.9,88.94,88.84,88.93,84600.0,65.7918,65.8214,65.7474,65.814,84600.0
2013-12-20 14:50:00,88.93,88.93,88.89,88.89,51900.0,65.814,65.814,65.7844,65.7844,51900.0
2013-12-20 14:55:00,88.89,88.91,88.84,88.84,37800.0,65.7844,65.7992,65.7474,65.7474,37800.0
2013-12-20 15:00:00,88.85,88.88,88.84,88.87,40200.0,65.7548,65.777,65.7474,65.7696,40200.0
2013-12-20 15:05:00,88.88,88.89,88.86,88.87,49900.0,65.777,65.7844,65.7622,65.7696,49900.0
2013-12-20 15:10:00,88.87,88.91,88.86,88.87,70700.0,65.7696,65.7992,65.7622,65.7696,70700.0
2013-12-20 15:15:00,88.88,88.92,88.87,88.9,75800.0,65.777,65.8066,65.7696,65.7918,75800.0
2013-12-20 15:20:00,88.9,88.93,88.87,88.9,114500.0,65.7918,65.814,65.7696,65.7918,114500.0
2013-12-20 15:25:00,88.89,88.92,88.88,88.91,112100.0,65.7844,65.8066,65.777,65.7992,112100.0
2013-12-20 15:30:00,88.9,89.03,88.88,89.01,349800.0,65.7918,65.888,65.777,65.8732,349800.0
2013-12-20 15:35:00,89.02,89.11,89.0,89.11,211400.0,65.8806,65.9472,65.8658,65.9472,211400.0
2013-12-20 15:40:00,89.11,89.11,88.99,89.0,122200.0,65.9472,65.9472,65.8584,65.8658,122200.0
2013-12-20 15:45:00,88.99,89.0,88.94,88.97,249100.0,65.8584,65.8658,65.8214,65.8436,249100.0
2013-12-20 15:50:00,88.96,88.97,88.92,88.94,188600.0,65.8362,65.8436,65.8066,65.8214,188600.0
2013-12-20 15:55:00,88.93,88.95,88.86,88.94,402700.0,65.814,65.8288,65.7622,65.8214,402700.0
2013-12-23 09:30:00,89.3,89.44,89.27,89.44,185500.0,66.0878,66.1914,66.0656,66.1914,185500.0
2013-12-23 09:35:00,89.44,89.73,89.4,89.7,197200.0,66.1914,66.406,66.1618,66.3838,197200.0
2013-12-23 09:40:00,89.71,89.87,89.7,89.76,159100.0,66.3912,66.5097,66.3838,66.4282,159100.0
2013-12-23 09:45:00,89.76,89.83,89.55,89.6,129200.0,66.4282,66.4801,66.2728,66.3098,129200.0
2013-12-23 09:50:00,89.58,89.78,89.56,89.77,82400.0,66.295,66.443,66.2802,66.4356,82400.0
2013-12-23 09:55:00,89.76,89.78,89.69,89.71,55400.0,66.4282,66.443,66.3764,66.3912,55400.0
2013-12-23 10:00:00,89.71,89.86,89.71,89.8,86500.0,66.3912,66.5023,66.3912,66.4579,86500.0
2013-12-23 10:05:00,89.8,89.93,89.79,89.9,125800.0,66.4579,66.5541,66.4505,66.5319,125800.0
2013-12-23 10:10:00,89.9,89.95,89.84,89.92,79600.0,66.5319,66.5689,66.4875,66.5467,79600.0
2013-12-23 10:15:00,89.92,89.95,89.83,89.9,71500.0,66.5467,66.5689,66.4801,66.5319,71500.0
2013-12-23 10:20:00,89.91,89.93,89.87,89.92,61000.0,66.5393,66.5541,66.5097,66.5467,61000.0
2013-12-23 10:25:00,89.92,89.94,89.85,89.9,60500.0,66.5467,66.5615,66.4949,66.5319,60500.0
2013-12-23 10:30:00,89.9,89.95,89.82,89.9,70900.0,66.5319,66.5689,66.4727,66.5319,70900.0
2013-12-23 10:35:00,89.9,89.9,89.82,89.87,47500.0,66.5319,66.5319,66.4727,66.5097,47500.0
2013-12-23 10:40:00,89.86,89.89,89.83,89.87,68000.0,66.5023,66.5245,66.4801,66.5097,68000.0
2013-12-23 10:45:00,89.88,89.88,89.78,89.79,62900.0,66.5171,66.5171,66.443,66.4505,62900.0
2013-12-23 10:50:00,89.78,89.81,89.76,89.78,41100.0,66.443,66.4653,66.4282,66.443,41100.0
2013-12-23 10:55:00,89.79,89.86,89.78,89.81,41900.0,66.4505,66.5023,66.443,66.4653,41900.0
2013-12-23 11:00:00,89.81,89.86,89.78,89.86,39800.0,66.4653,66.5023,66.443,66.5023,39800.0
2013-12-23 11:05:00,89.87,89.97,89.83,89.96,100800.0,66.5097,66.5837,66.4801,66.5763,100800.0
2013-12-23 11:10:00,89.95,89.98,89.92,89.93,56900.0,66.5689,66.5911,66.5467,66.5541,56900.0
2013-12-23 11:15:00,89.93,90.07,89.93,90.06,250300.0,66.5541,66.6577,66.5541,66.6503,250300.0
2013-12-23 11:20:00,90.07,90.07,89.97,90.04,78600.0,66.6577,66.6577,66.5837,66.6355,78600.0
2013-12-23 11:25:00,90.06,90.06,89.92,89.98,71800.0,66.6503,66.6503,66.5467,66.5911,71800.0
2013-12-23 11:30:00,89.98,90.04,89.95,90.01,61100.0,66.5911,66.6355,66.5689,66.6133,61100.0
2013-12-23 11:35:00,90.0,90.0,89.94,89.94,72700.0,66.6059,66.6059,66.5615,66.5615,72700.0
2013-12-23 11:40:00,89.95,89.98,89.87,89.9,60000.0,66.5689,66.5911,66.5097,66.5319,60000.0
2013-12-23 11:45:00,89.9,89.93,89.81,89.81,31900.0,66.5319,66.5541,66.4653,66.4653,31900.0
2013-12-23 11:50:00,89.82,89.92,89.81,89.89,37100.0,66.4727,66.5467,66.4653,66.5245,37100.0
2013-12-23 11:55:00,89.89,89.92,89.79,89.8,34200.0,66.5245,66.5467,66.4505,66.4579,34200.0
2013-12-23 12:00:00,89.79,89.82,89.76,89.77,46300.0,66.4505,66.4727,66.4282,66.4356,46300.0
2013-12-23 12:05:00,89.76,89.83,89.76,89.83,25800.0,66.4282,66.4801,66.4282,66.4801,25800.0
2013-12-23 12:10:00,89.82,89.86,89.81,89.86,37800.0,66.4727,66.5023,66.4653,66.5023,37800.0
2013-12-23 12:15:00,89.86,89.91,89.84,89.86,39200.0,66.5023,66.5393,66.4875,66.5023,39200.0
2013-12-23 12:20:00,89.86,89.95,89.85,89.94,43500.0,66.5023,66.5689,66.4949,66.5615,43500.0
2013-12-23 12:25:00,89.95,89.95,89.88,89.89,35500.0,66.5689,66.5689,66.5171,66.5245,35500.0
2013-12-23 12:30:00,89.89,89.93,89.86,89.86,30700.0,66.5245,66.5541,66.5023,66.5023,30700.0
2013-12-23 12:35:00,89.86,89.91,89.84,89.91,32200.0,66.5023,66.5393,66.4875,66.5393,32200.0
2013-12-23 12:40:00,89.89,89.91,89.87,89.89,33100.0,66.5245,66.5393,66.5097,66.5245,33100.0
2013-12-23 12:45:00,89.88,89.9,89.83,89.89,31600.0,66.5171,66.5319,66.4801,66.5245,31600.0
2013-12-23 12:50:00,89.89,89.91,89.81,89.89,45900.0,66.5245,66.5393,66.4653,66.5245,45900.0
2013-12-23 12:55:00,89.9,89.94,89.88,89.93,40400.0,66.5319,66.5615,66.5171,66.5541,40400.0
2013-12-23 13:00:00,89.93,89.98,89.91,89.97,34200.0,66.5541,66.5911,66.5393,66.5837,34200.0
2013-12-23 13:05:00,89.97,89.98,89.9,89.91,25600.0,66.5837,66.5911,66.5319,66.5393,25600.0
2013-12-23 13:10:00,89.9,89.95,89.88,89.94,34500.0,66.5319,66.5689,66.5171,66.5615,34500.0
2013-12-23 13:15:00,89.93,89.98,89.92,89.94,33600.0,66.5541,66.5911,66.5467,66.5615,33600.0
2013-12-23 13:20:00,89.95,89.98,89.91,89.91,43400.0,66.5689,66.5911,66.5393,66.5393,43400.0
2013-12-23 13:25:00,89.92,90.03,89.91,90.0,129000.0,66.5467,66.6281,66.5393,66.6059,129000.0
2013-12-23 13:30:00,89.99,90.03,89.99,90.01,111900.0,66.5985,66.6281,66.5985,66.6133,111900.0
2013-12-23 13:35:00,90.0,90.01,89.94,89.97,57100.0,66.6059,66.6133,66.5615,66.5837,57100.0
2013-12-23 13:40:00,89.99,90.01,89.96,89.99,57300.0,66.5985,66.6133,66.5763,66.5985,57300.0
2013-12-23 13:45:00,89.99,90.03,89.95,89.99,72200.0,66.5985,66.6281,66.5689,66.5985,72200.0
2013-12-23 13:50:00,89.98,90.0,89.95,89.99,39400.0,66.5911,66.6059,66.5689,66.5985,39400.0
2013-12-23 13:55:00,89.99,90.03,89.97,90.0,47600.0,66.5985,66.6281,66.5837,66.6059,47600.0
2013-12-23 14:00:00,90.01,90.01,89.96,89.96,36600.0,66.6133,66.6133,66.5763,66.5763,36600.0
2013-12-23 14:05:00,89.98,90.0,89.92,89.92,42400.0,66.5911,66.6059,66.5467,66.5467,42400.0
2013-12-23 14:10:00,89.93,89.97,89.91,89.97,38200.0,66.5541,66.5837,66.5393,66.5837,38200.0
2013-12-23 14:15:00,89.97,90.01,89.91,90.0,96000.0,66.5837,66.6133,66.5393,66.6059,96000.0
2013-12-23 14:20:00,90.0,90.03,89.95,89.98,88700.0,66.6059,66.6281,66.5689,66.5911,88700.0
2013-12-23 14:25:00,89.97,89.99,89.89,89.95,53900.0,66.5837,66.5985,66.5245,66.5689,53900.0
2013-12-23 14:30:00,89.95,89.96,89.86,89.86,37300.0,66.5689,66.5763,66.5023,66.5023,37300.0
2013-12-23 14:35:00,89.86,89.94,89.84,89.93,80900.0,66.5023,66.5615,66.4875,66.5541,80900.0
2013-12-23 14:40:00,89.92,89.94,89.91,89.93,25600.0,66.5467,66.5615,66.5393,66.5541,25600.0
2013-12-23 14:45:00,89.93,90.01,89.93,89.97,67800.0,66.5541,66.6133,66.5541,66.5837,67800.0
2013-12-23 14:50:00,89.97,89.98,89.9,89.9,43700.0,66.5837,66.5911,66.5319,66.5319,43700.0
2013-12-23 14:55:00,89.9,89.99,89.9,89.95,42400.0,66.5319,66.5985,66.5319,66.5689,42400.0
2013-12-23 15:00:00,89.95,90.0,89.93,90.0,67100.0,66.5689,66.6059,66.5541,66.6059,67100.0
2013-12-23 15:05:00,89.99,90.0,89.94,89.96,38500.0,66.5985,66.6059,66.5615,66.5763,38500.0
2013-12-23 15:10:00,89.96,89.98,89.94,89.96,42000.0,66.5763,66.5911,66.5615,66.5763,42000.0
2013-12-23 15:15:00,89.97,90.0,89.94,90.0,61700.0,66.5837,66.6059,66.5615,66.6059,61700.0
2013-12-23 15:20:00,89.99,90.0,89.96,89.98,73700.0,66.5985,66.6059,66.5763,66.5911,73700.0
2013-12-23 15:25:00,89.98,89.99,89.96,89.97,52300.0,66.5911,66.5985,66.5763,66.5837,52300.0
2013-12-23 15:30:00,89.97,90.0,89.96,89.98,70900.0,66.5837,66.6059,66.5763,66.5911,70900.0
2013-12-23 15:35:00,89.99,90.02,89.96,90.02,109800.0,66.5985,66.6207,66.5763,66.6207,109800.0
2013-12-23 15:40:00,90.01,90.02,90.0,90.0,50100.0,66.6133,66.6207,66.6059,66.6059,50100.0
2013-12-23 15:45:00,90.01,90.02,89.98,90.0,163500.0,66.6133,66.6207,66.5911,66.6059,163500.0
2013-12-23 15:50:00,90.0,90.02,89.97,90.02,116000.0,66.6059,66.6207,66.5837,66.6207,116000.0
2013-12-23 15:55:00,90.02,90.05,89.96,89.96,296000.0,66.6207,66.6429,66.5763,66.5763,296000.0
2013-12-24 09:30:00,90.17,90.23,89.99,90.18,114300.0,66.7317,66.7761,66.5985,66.7391,114300.0
2013-12-24 09:35:00,90.14,90.41,90.08,90.41,68500.0,66.7095,66.9093,66.6651,66.9093,68500.0
2013-12-24 09:40:00,90.4,90.47,90.34,90.39,88300.0,66.9019,66.9537,66.8575,66.8945,88300.0
2013-12-24 09:45:00,90.4,90.49,90.39,90.47,64700.0,66.9019,66.9685,66.8945,66.9537,64700.0
2013-12-24 09:50:00,90.47,90.65,90.47,90.65,101700.0,66.9537,67.0869,66.9537,67.0869,101700.0
2013-12-24 09:55:00,90.65,90.67,90.5,90.52,66400.0,67.0869,67.1017,66.9759,66.9907,66400.0
2013-12-24 10:00:00,90.52,90.74,90.52,90.72,64400.0,66.9907,67.1535,66.9907,67.1387,64400.0
2013-12-24 10:05:00,90.72,90.8,90.72,90.78,73700.0,67.1387,67.1979,67.1387,67.1831,73700.0
2013-12-24 10:10:00,90.77,90.78,90.67,90.7,50900.0,67.1757,67.1831,67.1017,67.1239,50900.0
2013-12-24 10:15:00,90.7,90.76,90.6,90.75,86100.0,67.1239,67.1683,67.0499,67.1609,86100.0
2013-12-24 10:20:00,90.75,90.75,90.65,90.72,67800.0,67.1609,67.1609,67.0869,67.1387,67800.0
2013-12-24 10:25:00,90.72,90.84,90.7,90.8,63200.0,67.1387,67.2275,67.1239,67.1979,63200.0
2013-12-24 10:30:00,90.79,90.85,90.79,90.83,56900.0,67.1905,67.2349,67.1905,67.2201,56900.0
2013-12-24 10:35:00,90.83,90.85,90.77,90.78,61100.0,67.2201,67.2349,67.1757,67.1831,61100.0
2013-12-24 10:40:00,90.77,90.79,90.73,90.77,46300.0,67.1757,67.1905,67.1461,67.1757,46300.0
2013-12-24 10:45:00,90.78,90.82,90.75,90.75,60600.0,67.1831,67.2127,67.1609,67.1609,60600.0
2013-12-24 10:50:00,90.76,90.81,90.72,90.79,49200.0,67.1683,67.2053,67.1387,67.1905,49200.0
2013-12-24 10:55:00,90.79,90.81,90.74,90.76,55200.0,67.1905,67.2053,67.1535,67.1683,55200.0
2013-12-24 11:00:00,90.76,90.76,90.71,90.73,47300.0,67.1683,67.1683,67.1313,67.1461,47300.0
2013-12-24 11:05:00,90.71,90.8,90.71,90.77,53200.0,67.1313,67.1979,67.1313,67.1757,53200.0
2013-12-24 11:10:00,90.77,90.8,90.73,90.75,54300.0,67.1757,67.1979,67.1461,67.1609,54300.0
2013-12-24 11:15:00,90.74,90.85,90.71,90.85,71800.0,67.1535,67.2349,67.1313,67.2349,71800.0
2013-12-24 11:20:00,90.85,90.88,90.84,90.88,50700.0,67.2349,67.2571,67.2275,67.2571,50700.0
2013-12-24 11:25:00,90.87,90.88,90.8,90.83,49500.0,67.2497,67.2571,67.1979,67.2201,49500.0
2013-12-24 11:30:00,90.81,90.84,90.8,90.82,57100.0,67.2053,67.2275,67.1979,67.2127,57100.0
2013-12-24 11:35:00,90.81,90.82,90.72,90.76,47500.0,67.2053,67.2127,67.1387,67.1683,47500.0
2013-12-24 11:40:00,90.76,90.84,90.75,90.77,65100.0,67.1683,67.2275,67.1609,67.1757,65100.0
2013-12-24 11:45:00,90.76,90.84,90.76,90.8,48000.0,67.1683,67.2275,67.1683,67.1979,48000.0
2013-12-24 11:50:00,90.8,90.84,90.77,90.78,38700.0,67.1979,67.2275,67.1757,67.1831,38700.0
2013-12-24 11:55:00,90.78,90.84,90.77,90.8,68100.0,67.1831,67.2275,67.1757,67.1979,68100.0
2013-12-24 12:00:00,90.8,90.84,90.79,90.81,59200.0,67.1979,67.2275,67.1905,67.2053,59200.0
2013-12-24 12:05:00,90.81,90.89,90.8,90.88,57900.0,67.2053,67.2645,67.1979,67.2571,57900.0
2013-12-24 12:10:00,90.87,90.89,90.79,90.82,45300.0,67.2497,67.2645,67.1905,67.2127,45300.0
2013-12-24 12:15:00,90.82,90.87,90.8,90.8,51300.0,67.2127,67.2497,67.1979,67.1979,51300.0
2013-12-24 12:20:00,90.82,90.82,90.77,90.78,47700.0,67.2127,67.2127,67.1757,67.1831,47700.0
2013-12-24 12:25:00,90.78,90.81,90.76,90.78,56800.0,67.1831,67.2053,67.1683,67.1831,56800.0
2013-12-24 12:30:00,90.78,90.83,90.76,90.81,58200.0,67.1831,67.2201,67.1683,67.2053,58200.0
2013-12-24 12:35:00,90.81,90.81,90.75,90.79,45300.0,67.2053,67.2053,67.1609,67.1905,45300.0
2013-12-24 12:40:00,90.79,90.9,90.78,90.9,81200.0,67.1905,67.2719,67.1831,67.2719,81200.0
2013-12-24 12:45:00,90.9,90.9,90.82,90.84,91500.0,67.2719,67.2719,67.2127,67.2275,91500.0
2013-12-24 12:50:00,90.85,90.89,90.83,90.85,92400.0,67.2349,67.2645,67.2201,67.2349,92400.0
2013-12-24 12:55:00,90.86,90.98,90.83,90.91,207200.0,67.2423,67.3311,67.2201,67.2793,207200.0
2013-12-26 09:30:00,91.01,91.35,90.94,90.95,186700.0,67.3533,67.605,67.3015,67.3089,186700.0
2013-12-26 09:35:00,90.98,91.08,90.72,90.72,86500.0,67.3311,67.4051,67.1387,67.1387,86500.0
2013-12-26 09:40:00,90.73,90.87,90.7,90.72,85300.0,67.1461,67.2497,67.1239,67.1387,85300.0
2013-12-26 09:45:00,90.72,90.95,90.72,90.76,68800.0,67.1387,67.3089,67.1387,67.1683,68800.0
2013-12-26 09:50:00,90.78,91.01,90.78,90.98,109700.0,67.1831,67.3533,67.1831,67.3311,109700.0
2013-12-26 09:55:00,90.98,91.2,90.98,91.14,68700.0,67.3311,67.4939,67.3311,67.4495,68700.0
2013-12-26 10:00:00,91.13,91.19,91.09,91.11,64200.0,67.4421,67.4865,67.4125,67.4273,64200.0
2013-12-26 10:05:00,91.1,91.13,90.9,90.91,68600.0,67.4199,67.4421,67.2719,67.2793,68600.0
2013-12-26 10:10:00,90.9,90.91,90.79,90.8,64500.0,67.2719,67.2793,67.1905,67.1979,64500.0
2013-12-26 10:15:00,90.79,90.8,90.74,90.8,50800.0,67.1905,67.1979,67.1535,67.1979,50800.0
2013-12-26 10:20:00,90.8,91.05,90.8,91.04,72400.0,67.1979,67.3829,67.1979,67.3755,72400.0
2013-12-26 10:25:00,91.04,91.08,90.96,90.97,57300.0,67.3755,67.4051,67.3163,67.3237,57300.0
2013-12-26 10:30:00,90.96,90.98,90.81,90.82,54800.0,67.3163,67.3311,67.2053,67.2127,54800.0
2013-12-26 10:35:00,90.81,90.86,90.77,90.78,51700.0,67.2053,67.2423,67.1757,67.1831,51700.0
2013-12-26 10:40:00,90.78,90.87,90.77,90.87,35500.0,67.1831,67.2497,67.1757,67.2497,35500.0
2013-12-26 10:45:00,90.86,90.86,90.72,90.72,79500.0,67.2423,67.2423,67.1387,67.1387,79500.0
2013-12-26 10:50:00,90.73,90.75,90.69,90.74,51200.0,67.1461,67.1609,67.1165,67.1535,51200.0
2013-12-26 10:55:00,90.75,90.81,90.71,90.75,37600.0,67.1609,67.2053,67.1313,67.1609,37600.0
2013-12-26 11:00:00,90.74,90.76,90.72,90.73,33900.0,67.1535,67.1683,67.1387,67.1461,33900.0
2013-12-26 11:05:00,90.73,90.77,90.71,90.76,37400.0,67.1461,67.1757,67.1313,67.1683,37400.0
2013-12-26 11:10:00,90.76,90.89,90.76,90.89,57500.0,67.1683,67.2645,67.1683,67.2645,57500.0
2013-12-26 11:15:00,90.88,90.9,90.86,90.87,36900.0,67.2571,67.2719,67.2423,67.2497,36900.0
2013-12-26 11:20:00,90.86,90.89,90.83,90.83,38700.0,67.2423,67.2645,67.2201,67.2201,38700.0
2013-12-26 11:25:00,90.84,90.87,90.83,90.86,65000.0,67.2275,67.2497,67.2201,67.2423,65000.0
2013-12-26 11:30:00,90.86,90.98,90.85,90.98,27100.0,67.2423,67.3311,67.2349,67.3311,27100.0
2013-12-26 11:35:00,90.98,91.0,90.95,90.99,26600.0,67.3311,67.3459,67.3089,67.3385,26600.0
2013-12-26 11:40:00,90.99,91.0,90.96,90.96,40900.0,67.3385,67.3459,67.3163,67.3163,40900.0
2013-12-26 11:45:00,90.96,90.97,90.93,90.94,26600.0,67.3163,67.3237,67.2941,67.3015,26600.0
2013-12-26 11:50:00,90.94,90.98,90.91,90.96,36100.0,67.3015,67.3311,67.2793,67.3163,36100.0
2013-12-26 11:55:00,90.95,91.03,90.95,91.02,39500.0,67.3089,67.3681,67.3089,67.3607,39500.0
2013-12-26 12:00:00,91.03,91.05,91.01,91.03,31900.0,67.3681,67.3829,67.3533,67.3681,31900.0
2013-12-26 12:05:00,91.03,91.03,90.99,90.99,26500.0,67.3681,67.3681,67.3385,67.3385,26500.0
2013-12-26 12:10:00,91.0,91.02,90.96,91.02,48500.0,67.3459,67.3607,67.3163,67.3607,48500.0
2013-12-26 12:15:00,91.01,91.07,91.01,91.07,28800.0,67.3533,67.3977,67.3533,67.3977,28800.0
2013-12-26 12:20:00,91.06,91.1,91.06,91.09,47600.0,67.3903,67.4199,67.3903,67.4125,47600.0
2013-12-26 12:25:00,91.1,91.12,91.09,91.12,29700.0,67.4199,67.4347,67.4125,67.4347,29700.0
2013-12-26 12:30:00,91.12,91.23,91.12,91.22,44000.0,67.4347,67.5161,67.4347,67.5087,44000.0
2013-12-26 12:35:00,91.23,91.24,91.21,91.22,58200.0,67.5161,67.5235,67.5013,67.5087,58200.0
2013-12-26 12:40:00,91.22,91.29,91.21,91.28,46800.0,67.5087,67.5605,67.5013,67.5531,46800.0
2013-12-26 12:45:00,91.29,91.31,91.28,91.31,48100.0,67.5605,67.5753,67.5531,67.5753,48100.0
2013-12-26 12:50:00,91.3,91.36,91.3,91.36,49700.0,67.5679,67.6124,67.5679,67.6124,49700.0
2013-12-26 12:55:00,91.35,91.5,91.35,91.47,89100.0,67.605,67.716,67.605,67.6938,89100.0
2013-12-26 13:00:00,91.48,91.48,91.33,91.34,55800.0,67.7012,67.7012,67.5902,67.5976,55800.0
2013-12-26 13:05:00,91.33,91.34,91.22,91.23,49300.0,67.5902,67.5976,67.5087,67.5161,49300.0
2013-12-26 13:10:00,91.23,91.46,91.23,91.45,70800.0,67.5161,67.6864,67.5161,67.679,70800.0
2013-12-26 13:15:00,91.45,91.57,91.45,91.51,166500.0,67.679,67.7678,67.679,67.7234,166500.0
2013-12-26 13:20:00,91.5,91.54,91.45,91.45,60600.0,67.716,67.7456,67.679,67.679,60600.0
2013-12-26 13:25:00,91.45,91.47,91.41,91.47,75500.0,67.679,67.6938,67.6494,67.6938,75500.0
2013-12-26 13:30:00,91.48,91.48,91.39,91.4,65700.0,67.7012,67.7012,67.6346,67.642,65700.0
2013-12-26 13:35:00,91.41,91.41,91.35,91.36,20400.0,67.6494,67.6494,67.605,67.6124,20400.0
2013-12-26 13:40:00,91.36,91.44,91.32,91.39,60600.0,67.6124,67.6716,67.5828,67.6346,60600.0
2013-12-26 13:45:00,91.4,91.48,91.39,91.48,40400.0,67.642,67.7012,67.6346,67.7012,40400.0
2013-12-26 13:50:00,91.48,91.63,91.48,91.59,98700.0,67.7012,67.8122,67.7012,67.7826,98700.0
2013-12-26 13:55:00,91.59,91.67,91.58,91.6,76300.0,67.7826,67.8418,67.7752,67.79,76300.0
2013-12-26 14:00:00,91.59,91.65,91.57,91.58,68800.0,67.7826,67.827,67.7678,67.7752,68800.0
2013-12-26 14:05:00,91.57,91.58,91.5,91.55,74600.0,67.7678,67.7752,67.716,67.753,74600.0
2013-12-26 14:10:00,91.54,91.61,91.54,91.59,41700.0,67.7456,67.7974,67.7456,67.7826,41700.0
2013-12-26 14:15:00,91.59,91.61,91.55,91.6,52500.0,67.7826,67.7974,67.753,67.79,52500.0
2013-12-26 14:20:00,91.61,91.61,91.56,91.56,54300.0,67.7974,67.7974,67.7604,67.7604,54300.0
2013-12-26 14:25:00,91.56,91.59,91.54,91.55,42500.0,67.7604,67.7826,67.7456,67.753,42500.0
2013-12-26 14:30:00,91.55,91.6,91.54,91.59,46400.0,67.753,67.79,67.7456,67.7826,46400.0
2013-12-26 14:35:00,91.6,91.64,91.59,91.61,53200.0,67.79,67.8196,67.7826,67.7974,53200.0
2013-12-26 14:40:00,91.6,91.61,91.57,91.58,45100.0,67.79,67.7974,67.7678,67.7752,45100.0
2013-12-26 14:45:00,91.57,91.58,91.52,91.52,38500.0,67.7678,67.7752,67.7308,67.7308,38500.0
2013-12-26 14:50:00,91.52,91.55,91.51,91.51,62900.0,67.7308,67.753,67.7234,67.7234,62900.0
2013-12-26 14:55:00,91.51,91.56,91.51,91.53,51700.0,67.7234,67.7604,67.7234,67.7382,51700.0
2013-12-26 15:00:00,91.53,91.54,91.47,91.48,68300.0,67.7382,67.7456,67.6938,67.7012,68300.0
2013-12-26 15:05:00,91.47,91.51,91.45,91.45,41300.0,67.6938,67.7234,67.679,67.679,41300.0
2013-12-26 15:10:00,91.46,91.46,91.4,91.4,59900.0,67.6864,67.6864,67.642,67.642,59900.0
2013-12-26 15:15:00,91.4,91.41,91.37,91.39,58700.0,67.642,67.6494,67.6198,67.6346,58700.0
2013-12-26 15:20:00,91.4,91.43,91.38,91.42,50500.0,67.642,67.6642,67.6272,67.6568,50500.0
2013-12-26 15:25:00,91.42,91.43,91.32,91.34,63700.0,67.6568,67.6642,67.5828,67.5976,63700.0
2013-12-26 15:30:00,91.35,91.37,91.28,91.28,65700.0,67.605,67.6198,67.5531,67.5531,65700.0
2013-12-26 15:35:00,91.29,91.29,91.22,91.27,63900.0,67.5605,67.5605,67.5087,67.5457,63900.0
2013-12-26 15:40:00,91.28,91.28,91.25,91.26,69600.0,67.5531,67.5531,67.5309,67.5383,69600.0
2013-12-26 15:45:00,91.25,91.34,91.24,91.29,99300.0,67.5309,67.5976,67.5235,67.5605,99300.0
2013-12-26 15:50:00,91.29,91.32,91.22,91.22,123100.0,67.5605,67.5828,67.5087,67.5087,123100.0
2013-12-26 15:55:00,91.23,91.24,91.11,91.15,255400.0,67.5161,67.5235,67.4273,67.4569,255400.0
2013-12-27 09:30:00,91.09,91.25,91.02,91.14,179700.0,67.4125,67.5309,67.3607,67.4495,179700.0
2013-12-27 09:35:00,91.14,91.43,91.05,91.07,74800.0,67.4495,67.6642,67.3829,67.3977,74800.0
2013-12-27 09:40:00,91.08,91.19,91.03,91.09,76500.0,67.4051,67.4865,67.3681,67.4125,76500.0
2013-12-27 09:45:00,91.06,91.1,90.95,91.0,73100.0,67.3903,67.4199,67.3089,67.3459,73100.0
2013-12-27 09:50:00,90.99,91.2,90.96,91.04,57800.0,67.3385,67.4939,67.3163,67.3755,57800.0
2013-12-27 09:55:00,91.05,91.1,90.98,90.98,201700.0,67.3829,67.4199,67.3311,67.3311,201700.0
2013-12-27 10:00:00,90.99,91.21,90.98,91.12,48800.0,67.3385,67.5013,67.3311,67.4347,48800.0
2013-12-27 10:05:00,91.12,91.22,91.05,91.22,43700.0,67.4347,67.5087,67.3829,67.5087,43700.0
2013-12-27 10:10:00,91.21,91.25,91.2,91.21,35500.0,67.5013,67.5309,67.4939,67.5013,35500.0
2013-12-27 10:15:00,91.21,91.25,91.08,91.25,57900.0,67.5013,67.5309,67.4051,67.5309,57900.0
2013-12-27 10:20:00,91.24,91.26,91.16,91.23,54200.0,67.5235,67.5383,67.4643,67.5161,54200.0
2013-12-27 10:25:00,91.23,91.23,91.15,91.15,44900.0,67.5161,67.5161,67.4569,67.4569,44900.0
2013-12-27 10:30:00,91.15,91.16,90.97,91.04,68000.0,67.4569,67.4643,67.3237,67.3755,68000.0
2013-12-27 10:35:00,91.04,91.1,90.98,90.98,34300.0,67.3755,67.4199,67.3311,67.3311,34300.0
2013-12-27 10:40:00,90.98,90.98,90.83,90.86,64300.0,67.3311,67.3311,67.2201,67.2423,64300.0
2013-12-27 10:45:00,90.87,90.87,90.66,90.7,81700.0,67.2497,67.2497,67.0943,67.1239,81700.0
2013-12-27 10:50:00,90.7,90.75,90.67,90.7,60800.0,67.1239,67.1609,67.1017,67.1239,60800.0
2013-12-27 10:55:00,90.7,90.73,90.68,90.7,51000.0,67.1239,67.1461,67.1091,67.1239,51000.0
2013-12-27 11:00:00,90.7,90.73,90.62,90.66,60500.0,67.1239,67.1461,67.0647,67.0943,60500.0
2013-12-27 11:05:00,90.67,90.73,90.62,90.64,47700.0,67.1017,67.1461,67.0647,67.0795,47700.0
2013-12-27 11:10:00,90.64,90.68,90.56,90.65,68200.0,67.0795,67.1091,67.0203,67.0869,68200.0
2013-12-27 11:15:00,90.65,90.75,90.65,90.74,34800.0,67.0869,67.1609,67.0869,67.1535,34800.0
2013-12-27 11:20:00,90.73,90.79,90.69,90.77,55100.0,67.1461,67.1905,67.1165,67.1757,55100.0
2013-12-27 11:25:00,90.77,90.94,90.74,90.92,33800.0,67.1757,67.3015,67.1535,67.2867,33800.0
2013-12-27 11:30:00,90.92,90.96,90.88,90.9,48100.0,67.2867,67.3163,67.2571,67.2719,48100.0
2013-12-27 11:35:00,90.9,90.91,90.81,90.81,42300.0,67.2719,67.2793,67.2053,67.2053,42300.0
2013-12-27 11:40:00,90.82,90.91,90.79,90.87,40000.0,67.2127,67.2793,67.1905,67.2497,40000.0
2013-12-27 11:45:00,90.85,90.91,90.85,90.86,30500.0,67.2349,67.2793,67.2349,67.2423,30500.0
2013-12-27 11:50:00,90.85,90.93,90.84,90.89,26800.0,67.2349,67.2941,67.2275,67.2645,26800.0
2013-12-27 11:55:00,90.87,90.9,90.82,90.87,25300.0,67.2497,67.2719,67.2127,67.2497,25300.0
2013-12-27 12:00:00,90.87,91.01,90.86,91.01,39700.0,67.2497,67.3533,67.2423,67.3533,39700.0
2013-12-27 12:05:00,91.01,91.01,90.94,90.97,20900.0,67.3533,67.3533,67.3015,67.3237,20900.0
2013-12-27 12:10:00,90.98,91.03,90.96,91.0,49800.0,67.3311,67.3681,67.3163,67.3459,49800.0
2013-12-27 12:15:00,91.0,91.01,90.95,91.0,62500.0,67.3459,67.3533,67.3089,67.3459,62500.0
2013-12-27 12:20:00,91.0,91.01,90.95,90.98,27000.0,67.3459,67.3533,67.3089,67.3311,27000.0
2013-12-27 12:25:00,90.98,90.99,90.94,90.98,25400.0,67.3311,67.3385,67.3015,67.3311,25400.0
2013-12-27 12:30:00,90.99,91.0,90.89,90.89,22100.0,67.3385,67.3459,67.2645,67.2645,22100.0
2013-12-27 12:35:00,90.89,90.95,90.88,90.94,23400.0,67.2645,67.3089,67.2571,67.3015,23400.0
2013-12-27 12:40:00,90.94,90.96,90.89,90.89,18200.0,67.3015,67.3163,67.2645,67.2645,18200.0
2013-12-27 12:45:00,90.9,90.9,90.82,90.84,25900.0,67.2719,67.2719,67.2127,67.2275,25900.0
2013-12-27 12:50:00,90.84,90.88,90.83,90.83,20700.0,67.2275,67.2571,67.2201,67.2201,20700.0
2013-12-27 12:55:00,90.84,90.88,90.83,90.88,37500.0,67.2275,67.2571,67.2201,67.2571,37500.0
2013-12-27 13:00:00,90.87,90.93,90.87,90.9,22200.0,67.2497,67.2941,67.2497,67.2719,22200.0
2013-12-27 13:05:00,90.89,90.95,90.89,90.89,28500.0,67.2645,67.3089,67.2645,67.2645,28500.0
2013-12-27 13:10:00,90.88,90.9,90.82,90.84,42000.0,67.2571,67.2719,67.2127,67.2275,42000.0
2013-12-27 13:15:00,90.84,90.84,90.79,90.84,33200.0,67.2275,67.2275,67.1905,67.2275,33200.0
2013-12-27 13:20:00,90.84,90.84,90.8,90.8,20200.0,67.2275,67.2275,67.1979,67.1979,20200.0
2013-12-27 13:25:00,90.8,90.83,90.79,90.81,16600.0,67.1979,67.2201,67.1905,67.2053,16600.0
2013-12-27 13:30:00,90.82,90.84,90.8,90.8,30000.0,67.2127,67.2275,67.1979,67.1979,30000.0
2013-12-27 13:35:00,90.8,90.85,90.8,90.84,30300.0,67.1979,67.2349,67.1979,67.2275,30300.0
2013-12-27 13:40:00,90.83,90.85,90.82,90.84,25800.0,67.2201,67.2349,67.2127,67.2275,25800.0
2013-12-27 13:45:00,90.83,90.84,90.8,90.84,31700.0,67.2201,67.2275,67.1979,67.2275,31700.0
2013-12-27 13:50:00,90.84,90.96,90.82,90.96,35500.0,67.2275,67.3163,67.2127,67.3163,35500.0
2013-12-27 13:55:00,90.97,90.98,90.94,90.94,13400.0,67.3237,67.3311,67.3015,67.3015,13400.0
2013-12-27 14:00:00,90.94,90.96,90.85,90.85,45600.0,67.3015,67.3163,67.2349,67.2349,45600.0
2013-12-27 14:05:00,90.86,90.91,90.85,90.88,33700.0,67.2423,67.2793,67.2349,67.2571,33700.0
2013-12-27 14:10:00,90.89,90.9,90.81,90.81,22500.0,67.2645,67.2719,67.2053,67.2053,22500.0
2013-12-27 14:15:00,90.82,90.87,90.81,90.86,32100.0,67.2127,67.2497,67.2053,67.2423,32100.0
2013-12-27 14:20:00,90.86,90.89,90.82,90.88,44000.0,67.2423,67.2645,67.2127,67.2571,44000.0
2013-12-27 14:25:00,90.88,90.9,90.84,90.85,16900.0,67.2571,67.2719,67.2275,67.2349,16900.0
2013-12-27 14:30:00,90.84,90.88,90.84,90.84,22700.0,67.2275,67.2571,67.2275,67.2275,22700.0
2013-12-27 14:35:00,90.84,90.91,90.84,90.91,14700.0,67.2275,67.2793,67.2275,67.2793,14700.0
2013-12-27 14:40:00,90.91,90.94,90.9,90.94,15500.0,67.2793,67.3015,67.2719,67.3015,15500.0
2013-12-27 14:45:00,90.93,90.94,90.88,90.92,23900.0,67.2941,67.3015,67.2571,67.2867,23900.0
2013-12-27 14:50:00,90.92,90.92,90.87,90.91,24900.0,67.2867,67.2867,67.2497,67.2793,24900.0
2013-12-27 14:55:00,90.9,90.91,90.82,90.84,56300.0,67.2719,67.2793,67.2127,67.2275,56300.0
2013-12-27 15:00:00,90.84,90.85,90.76,90.76,31600.0,67.2275,67.2349,67.1683,67.1683,31600.0
2013-12-27 15:05:00,90.77,90.78,90.74,90.77,33200.0,67.1757,67.1831,67.1535,67.1757,33200.0
2013-12-27 15:10:00,90.77,90.8,90.76,90.77,35600.0,67.1757,67.1979,67.1683,67.1757,35600.0
2013-12-27 15:15:00,90.77,90.83,90.77,90.83,27500.0,67.1757,67.2201,67.1757,67.2201,27500.0
2013-12-27 15:20:00,90.84,90.87,90.84,90.84,41400.0,67.2275,67.2497,67.2275,67.2275,41400.0
2013-12-27 15:25:00,90.84,90.93,90.83,90.93,41500.0,67.2275,67.2941,67.2201,67.2941,41500.0
2013-12-27 15:30:00,90.92,90.95,90.91,90.92,48900.0,67.2867,67.3089,67.2793,67.2867,48900.0
2013-12-27 15:35:00,90.92,90.92,90.84,90.89,78500.0,67.2867,67.2867,67.2275,67.2645,78500.0
2013-12-27 15:40:00,90.88,90.89,90.83,90.85,53500.0,67.2571,67.2645,67.2201,67.2349,53500.0
2013-12-27 15:45:00,90.84,90.9,90.84,90.9,65000.0,67.2275,67.2719,67.2275,67.2719,65000.0
2013-12-27 15:50:00,90.9,90.93,90.87,90.93,76600.0,67.2719,67.2941,67.2497,67.2941,76600.0
2013-12-27 15:55:00,90.93,90.93,90.82,90.84,146800.0,67.2941,67.2941,67.2127,67.2275,146800.0
2013-12-30 09:30:00,90.79,90.87,90.28,90.69,155900.0,67.1905,67.2497,66.8131,67.1165,155900.0
2013-12-30 09:35:00,90.68,90.79,90.6,90.64,90400.0,67.1091,67.1905,67.0499,67.0795,90400.0
2013-12-30 09:40:00,90.64,90.95,90.61,90.91,238800.0,67.0795,67.3089,67.0573,67.2793,238800.0
2013-12-30 09:45:00,90.92,91.03,90.88,90.94,77400.0,67.2867,67.3681,67.2571,67.3015,77400.0
2013-12-30 09:50:00,90.95,90.96,90.83,90.95,24700.0,67.3089,67.3163,67.2201,67.3089,24700.0
2013-12-30 09:55:00,90.94,91.0,90.81,90.84,28500.0,67.3015,67.3459,67.2053,67.2275,28500.0
2013-12-30 10:00:00,90.81,90.93,90.81,90.85,38200.0,67.2053,67.2941,67.2053,67.2349,38200.0
2013-12-30 10:05:00,90.86,90.87,90.76,90.76,37100.0,67.2423,67.2497,67.1683,67.1683,37100.0
2013-12-30 10:10:00,90.76,90.85,90.76,90.83,29900.0,67.1683,67.2349,67.1683,67.2201,29900.0
2013-12-30 10:15:00,90.83,90.95,90.83,90.89,32400.0,67.2201,67.3089,67.2201,67.2645,32400.0
2013-12-30 10:20:00,90.91,91.02,90.87,90.95,38600.0,67.2793,67.3607,67.2497,67.3089,38600.0
2013-12-30 10:25:00,90.95,90.95,90.79,90.81,33800.0,67.3089,67.3089,67.1905,67.2053,33800.0
2013-12-30 10:30:00,90.83,90.89,90.79,90.85,26000.0,67.2201,67.2645,67.1905,67.2349,26000.0
2013-12-30 10:35:00,90.86,90.87,90.75,90.81,29400.0,67.2423,67.2497,67.1609,67.2053,29400.0
2013-12-30 10:40:00,90.81,90.88,90.78,90.88,32800.0,67.2053,67.2571,67.1831,67.2571,32800.0
2013-12-30 10:45:00,90.88,90.9,90.82,90.83,30400.0,67.2571,67.2719,67.2127,67.2201,30400.0
2013-12-30 10:50:00,90.83,90.85,90.8,90.81,34600.0,67.2201,67.2349,67.1979,67.2053,34600.0
2013-12-30 10:55:00,90.81,90.83,90.74,90.74,31500.0,67.2053,67.2201,67.1535,67.1535,31500.0
2013-12-30 11:00:00,90.75,90.79,90.72,90.73,41500.0,67.1609,67.1905,67.1387,67.1461,41500.0
2013-12-30 11:05:00,90.74,90.74,90.7,90.71,42100.0,67.1535,67.1535,67.1239,67.1313,42100.0
2013-12-30 11:10:00,90.7,90.72,90.67,90.7,33300.0,67.1239,67.1387,67.1017,67.1239,33300.0
2013-12-30 11:15:00,90.7,90.8,90.7,90.78,33300.0,67.1239,67.1979,67.1239,67.1831,33300.0
2013-12-30 11:20:00,90.77,90.85,90.77,90.82,45700.0,67.1757,67.2349,67.1757,67.2127,45700.0
2013-12-30 11:25:00,90.82,90.86,90.77,90.78,19500.0,67.2127,67.2423,67.1757,67.1831,19500.0
2013-12-30 11:30:00,90.79,90.82,90.76,90.76,20100.0,67.1905,67.2127,67.1683,67.1683,20100.0
2013-12-30 11:35:00,90.76,90.85,90.76,90.79,31500.0,67.1683,67.2349,67.1683,67.1905,31500.0
2013-12-30 11:40:00,90.79,90.87,90.78,90.85,25100.0,67.1905,67.2497,67.1831,67.2349,25100.0
2013-12-30 11:45:00,90.85,90.85,90.79,90.79,29200.0,67.2349,67.2349,67.1905,67.1905,29200.0
2013-12-30 11:50:00,90.8,90.87,90.79,90.85,28600.0,67.1979,67.2497,67.1905,67.2349,28600.0
2013-12-30 11:55:00,90.85,90.86,90.81,90.83,24900.0,67.2349,67.2423,67.2053,67.2201,24900.0
2013-12-30 12:00:00,90.83,90.86,90.81,90.81,20700.0,67.2201,67.2423,67.2053,67.2053,20700.0
2013-12-30 12:05:00,90.82,90.86,90.82,90.84,23300.0,67.2127,67.2423,67.2127,67.2275,23300.0
2013-12-30 12:10:00,90.84,90.92,90.83,90.92,35600.0,67.2275,67.2867,67.2201,67.2867,35600.0
2013-12-30 12:15:00,90.93,90.93,90.89,90.89,18100.0,67.2941,67.2941,67.2645,67.2645,18100.0
2013-12-30 12:20:00,90.89,90.93,90.87,90.88,21500.0,67.2645,67.2941,67.2497,67.2571,21500.0
2013-12-30 12:25:00,90.87,90.89,90.78,90.81,23100.0,67.2497,67.2645,67.1831,67.2053,23100.0
2013-12-30 12:30:00,90.8,90.88,90.79,90.88,22500.0,67.1979,67.2571,67.1905,67.2571,22500.0
2013-12-30 12:35:00,90.88,90.91,90.86,90.88,27800.0,67.2571,67.2793,67.2423,67.2571,27800.0
2013-12-30 12:40:00,90.88,90.92,90.88,90.91,13700.0,67.2571,67.2867,67.2571,67.2793,13700.0
2013-12-30 12:45:00,90.91,90.92,90.86,90.86,22400.0,67.2793,67.2867,67.2423,67.2423,22400.0
2013-12-30 12:50:00,90.87,90.9,90.86,90.89,19200.0,67.2497,67.2719,67.2423,67.2645,19200.0
2013-12-30 12:55:00,90.88,90.89,90.85,90.85,21700.0,67.2571,67.2645,67.2349,67.2349,21700.0
2013-12-30 13:00:00,90.85,90.88,90.84,90.84,11600.0,67.2349,67.2571,67.2275,67.2275,11600.0
2013-12-30 13:05:00,90.84,90.87,90.84,90.85,22500.0,67.2275,67.2497,67.2275,67.2349,22500.0
2013-12-30 13:10:00,90.85,90.93,90.84,90.92,25500.0,67.2349,67.2941,67.2275,67.2867,25500.0
2013-12-30 13:15:00,90.91,90.92,90.89,90.89,9600.0,67.2793,67.2867,67.2645,67.2645,9600.0
2013-12-30 13:20:00,90.89,90.9,90.85,90.89,27100.0,67.2645,67.2719,67.2349,67.2645,27100.0
2013-12-30 13:25:00,90.89,90.9,90.85,90.87,27700.0,67.2645,67.2719,67.2349,67.2497,27700.0
2013-12-30 13:30:00,90.87,90.93,90.87,90.92,23100.0,67.2497,67.2941,67.2497,67.2867,23100.0
2013-12-30 13:35:00,90.92,90.93,90.89,90.89,20800.0,67.2867,67.2941,67.2645,67.2645,20800.0
2013-12-30 13:40:00,90.89,90.9,90.85,90.85,28600.0,67.2645,67.2719,67.2349,67.2349,28600.0
2013-12-30 13:45:00,90.86,90.9,90.85,90.89,17700.0,67.2423,67.2719,67.2349,67.2645,17700.0
2013-12-30 13:50:00,90.9,90.95,90.9,90.94,19400.0,67.2719,67.3089,67.2719,67.3015,19400.0
2013-12-30 13:55:00,90.94,90.95,90.91,90.92,17800.0,67.3015,67.3089,67.2793,67.2867,17800.0
2013-12-30 14:00:00,90.93,90.96,90.91,90.94,30100.0,67.2941,67.3163,67.2793,67.3015,30100.0
2013-12-30 14:05:00,90.94,90.95,90.91,90.92,25000.0,67.3015,67.3089,67.2793,67.2867,25000.0
2013-12-30 14:10:00,90.92,90.93,90.9,90.91,25100.0,67.2867,67.2941,67.2719,67.2793,25100.0
2013-12-30 14:15:00,90.92,90.92,90.86,90.87,13600.0,67.2867,67.2867,67.2423,67.2497,13600.0
2013-12-30 14:20:00,90.88,90.9,90.83,90.83,21500.0,67.2571,67.2719,67.2201,67.2201,21500.0
2013-12-30 14:25:00,90.84,90.86,90.82,90.85,19300.0,67.2275,67.2423,67.2127,67.2349,19300.0
2013-12-30 14:30:00,90.84,90.89,90.84,90.88,14900.0,67.2275,67.2645,67.2275,67.2571,14900.0
2013-12-30 14:35:00,90.88,90.9,90.85,90.89,27300.0,67.2571,67.2719,67.2349,67.2645,27300.0
2013-12-30 14:40:00,90.9,90.95,90.89,90.93,22100.0,67.2719,67.3089,67.2645,67.2941,22100.0
2013-12-30 14:45:00,90.93,90.94,90.88,90.88,21000.0,67.2941,67.3015,67.2571,67.2571,21000.0
2013-12-30 14:50:00,90.88,90.9,90.85,90.86,48100.0,67.2571,67.2719,67.2349,67.2423,48100.0
2013-12-30 14:55:00,90.86,90.88,90.84,90.87,32200.0,67.2423,67.2571,67.2275,67.2497,32200.0
2013-12-30 15:00:00,90.87,90.88,90.85,90.85,22500.0,67.2497,67.2571,67.2349,67.2349,22500.0
2013-12-30 15:05:00,90.85,90.86,90.81,90.84,28200.0,67.2349,67.2423,67.2053,67.2275,28200.0
2013-12-30 15:10:00,90.84,90.92,90.82,90.9,47300.0,67.2275,67.2867,67.2127,67.2719,47300.0
2013-12-30 15:15:00,90.9,90.92,90.9,90.9,22400.0,67.2719,67.2867,67.2719,67.2719,22400.0
2013-12-30 15:20:00,90.9,90.92,90.84,90.85,47900.0,67.2719,67.2867,67.2275,67.2349,47900.0
2013-12-30 15:25:00,90.84,90.85,90.83,90.85,27800.0,67.2275,67.2349,67.2201,67.2349,27800.0
2013-12-30 15:30:00,90.85,90.86,90.81,90.85,29800.0,67.2349,67.2423,67.2053,67.2349,29800.0
2013-12-30 15:35:00,90.86,90.89,90.85,90.87,29400.0,67.2423,67.2645,67.2349,67.2497,29400.0
2013-12-30 15:40:00,90.87,90.88,90.84,90.87,42400.0,67.2497,67.2571,67.2275,67.2497,42400.0
2013-12-30 15:45:00,90.86,90.88,90.84,90.86,60800.0,67.2423,67.2571,67.2275,67.2423,60800.0
2013-12-30 15:50:00,90.85,90.89,90.85,90.89,70900.0,67.2349,67.2645,67.2349,67.2645,70900.0
2013-12-30 15:55:00,90.89,90.92,90.84,90.86,146400.0,67.2645,67.2867,67.2275,67.2423,146400.0
2013-12-31 09:30:00,90.96,91.18,90.96,91.01,118900.0,67.3163,67.4791,67.3163,67.3533,118900.0
2013-12-31 09:35:00,91.0,91.02,90.8,90.89,50100.0,67.3459,67.3607,67.1979,67.2645,50100.0
2013-12-31 09:40:00,90.92,90.95,90.76,90.78,77400.0,67.2867,67.3089,67.1683,67.1831,77400.0
2013-12-31 09:45:00,90.77,90.89,90.74,90.86,56200.0,67.1757,67.2645,67.1535,67.2423,56200.0
2013-12-31 09:50:00,90.87,90.93,90.85,90.87,26400.0,67.2497,67.2941,67.2349,67.2497,26400.0
2013-12-31 09:55:00,90.88,90.93,90.86,90.89,21600.0,67.2571,67.2941,67.2423,67.2645,21600.0
2013-12-31 10:00:00,90.88,91.01,90.88,90.9,47400.0,67.2571,67.3533,67.2571,67.2719,47400.0
2013-12-31 10:05:00,90.89,90.98,90.85,90.96,36000.0,67.2645,67.3311,67.2349,67.3163,36000.0
2013-12-31 10:10:00,90.95,91.03,90.92,90.97,29500.0,67.3089,67.3681,67.2867,67.3237,29500.0
2013-12-31 10:15:00,90.96,91.01,90.9,90.96,41300.0,67.3163,67.3533,67.2719,67.3163,41300.0
2013-12-31 10:20:00,90.95,91.02,90.94,90.96,27400.0,67.3089,67.3607,67.3015,67.3163,27400.0
2013-12-31 10:25:00,90.97,90.98,90.91,90.92,28200.0,67.3237,67.3311,67.2793,67.2867,28200.0
2013-12-31 10:30:00,90.92,90.92,90.76,90.85,81000.0,67.2867,67.2867,67.1683,67.2349,81000.0
2013-12-31 10:35:00,90.85,90.85,90.78,90.82,54600.0,67.2349,67.2349,67.1831,67.2127,54600.0
2013-12-31 10:40:00,90.82,90.85,90.78,90.81,36900.0,67.2127,67.2349,67.1831,67.2053,36900.0
2013-12-31 10:45:00,90.8,90.81,90.71,90.72,41000.0,67.1979,67.2053,67.1313,67.1387,41000.0
2013-12-31 10:50:00,90.71,90.75,90.58,90.58,48900.0,67.1313,67.1609,67.0351,67.0351,48900.0
2013-12-31 10:55:00,90.58,90.67,90.56,90.63,40500.0,67.0351,67.1017,67.0203,67.0721,40500.0
2013-12-31 11:00:00,90.63,90.7,90.62,90.65,41700.0,67.0721,67.1239,67.0647,67.0869,41700.0
2013-12-31 11:05:00,90.65,90.74,90.65,90.7,23600.0,67.0869,67.1535,67.0869,67.1239,23600.0
2013-12-31 11:10:00,90.68,90.75,90.68,90.69,36900.0,67.1091,67.1609,67.1091,67.1165,36900.0
2013-12-31 11:15:00,90.68,90.73,90.67,90.73,30800.0,67.1091,67.1461,67.1017,67.1461,30800.0
2013-12-31 11:20:00,90.73,90.79,90.72,90.74,23200.0,67.1461,67.1905,67.1387,67.1535,23200.0
2013-12-31 11:25:00,90.73,90.8,90.71,90.78,29800.0,67.1461,67.1979,67.1313,67.1831,29800.0
2013-12-31 11:30:00,90.78,90.85,90.75,90.85,27600.0,67.1831,67.2349,67.1609,67.2349,27600.0
2013-12-31 11:35:00,90.83,90.85,90.8,90.8,23900.0,67.2201,67.2349,67.1979,67.1979,23900.0
2013-12-31 11:40:00,90.81,90.82,90.75,90.78,24200.0,67.2053,67.2127,67.1609,67.1831,24200.0
2013-12-31 11:45:00,90.78,90.8,90.76,90.79,21400.0,67.1831,67.1979,67.1683,67.1905,21400.0
2013-12-31 11:50:00,90.79,90.81,90.75,90.78,24900.0,67.1905,67.2053,67.1609,67.1831,24900.0
2013-12-31 11:55:00,90.78,90.78,90.73,90.76,21800.0,67.1831,67.1831,67.1461,67.1683,21800.0
2013-12-31 12:00:00,90.77,90.78,90.73,90.74,24100.0,67.1757,67.1831,67.1461,67.1535,24100.0
2013-12-31 12:05:00,90.74,90.74,90.63,90.65,51700.0,67.1535,67.1535,67.0721,67.0869,51700.0
2013-12-31 12:10:00,90.66,90.68,90.61,90.62,25100.0,67.0943,67.1091,67.0573,67.0647,25100.0
2013-12-31 12:15:00,90.62,90.63,90.58,90.59,27300.0,67.0647,67.0721,67.0351,67.0425,27300.0
2013-12-31 12:20:00,90.59,90.64,90.59,90.61,25100.0,67.0425,67.0795,67.0425,67.0573,25100.0
2013-12-31 12:25:00,90.61,90.63,90.58,90.63,23500.0,67.0573,67.0721,67.0351,67.0721,23500.0
2013-12-31 12:30:00,90.63,90.65,90.62,90.63,14000.0,67.0721,67.0869,67.0647,67.0721,14000.0
2013-12-31 12:35:00,90.62,90.63,90.56,90.58,30000.0,67.0647,67.0721,67.0203,67.0351,30000.0
2013-12-31 12:40:00,90.59,90.6,90.55,90.56,23400.0,67.0425,67.0499,67.0129,67.0203,23400.0
2013-12-31 12:45:00,90.57,90.57,90.52,90.54,33500.0,67.0277,67.0277,66.9907,67.0055,33500.0
2013-12-31 12:50:00,90.55,90.59,90.54,90.59,27800.0,67.0129,67.0425,67.0055,67.0425,27800.0
2013-12-31 12:55:00,90.59,90.61,90.56,90.57,36000.0,67.0425,67.0573,67.0203,67.0277,36000.0
2013-12-31 13:00:00,90.57,90.57,90.51,90.52,21500.0,67.0277,67.0277,66.9833,66.9907,21500.0
2013-12-31 13:05:00,90.52,90.54,90.51,90.53,27400.0,66.9907,67.0055,66.9833,66.9981,27400.0
2013-12-31 13:10:00,90.52,90.57,90.5,90.57,28700.0,66.9907,67.0277,66.9759,67.0277,28700.0
2013-12-31 13:15:00,90.57,90.59,90.54,90.55,42300.0,67.0277,67.0425,67.0055,67.0129,42300.0
2013-12-31 13:20:00,90.56,90.57,90.53,90.56,31100.0,67.0203,67.0277,66.9981,67.0203,31100.0
2013-12-31 13:25:00,90.55,90.63,90.55,90.62,25900.0,67.0129,67.0721,67.0129,67.0647,25900.0
2013-12-31 13:30:00,90.62,90.65,90.58,90.58,25000.0,67.0647,67.0869,67.0351,67.0351,25000.0
2013-12-31 13:35:00,90.58,90.63,90.58,90.58,19100.0,67.0351,67.0721,67.0351,67.0351,19100.0
2013-12-31 13:40:00,90.59,90.59,90.53,90.53,30500.0,67.0425,67.0425,66.9981,66.9981,30500.0
2013-12-31 13:45:00,90.53,90.54,90.51,90.53,35500.0,66.9981,67.0055,66.9833,66.9981,35500.0
2013-12-31 13:50:00,90.53,90.55,90.51,90.55,31900.0,66.9981,67.0129,66.9833,67.0129,31900.0
2013-12-31 13:55:00,90.54,90.57,90.54,90.55,23100.0,67.0055,67.0277,67.0055,67.0129,23100.0
2013-12-31 14:00:00,90.56,90.58,90.54,90.58,27100.0,67.0203,67.0351,67.0055,67.0351,27100.0
2013-12-31 14:05:00,90.58,90.6,90.57,90.6,40500.0,67.0351,67.0499,67.0277,67.0499,40500.0
2013-12-31 14:10:00,90.61,90.62,90.59,90.59,30400.0,67.0573,67.0647,67.0425,67.0425,30400.0
2013-12-31 14:15:00,90.59,90.6,90.57,90.58,23700.0,67.0425,67.0499,67.0277,67.0351,23700.0
2013-12-31 14:20:00,90.58,90.59,90.54,90.55,40700.0,67.0351,67.0425,67.0055,67.0129,40700.0
2013-12-31 14:25:00,90.55,90.56,90.5,90.52,39100.0,67.0129,67.0203,66.9759,66.9907,39100.0
2013-12-31 14:30:00,90.53,90.55,90.5,90.51,34300.0,66.9981,67.0129,66.9759,66.9833,34300.0
2013-12-31 14:35:00,90.51,90.53,90.49,90.51,42100.0,66.9833,66.9981,66.9685,66.9833,42100.0
2013-12-31 14:40:00,90.51,90.55,90.49,90.49,33300.0,66.9833,67.0129,66.9685,66.9685,33300.0
2013-12-31 14:45:00,90.5,90.51,90.46,90.51,41100.0,66.9759,66.9833,66.9463,66.9833,41100.0
2013-12-31 14:50:00,90.5,90.54,90.5,90.54,26500.0,66.9759,67.0055,66.9759,67.0055,26500.0
2013-12-31 14:55:00,90.54,90.57,90.52,90.57,25900.0,67.0055,67.0277,66.9907,67.0277,25900.0
2013-12-31 15:00:00,90.57,90.62,90.57,90.61,31700.0,67.0277,67.0647,67.0277,67.0573,31700.0
2013-12-31 15:05:00,90.62,90.62,90.58,90.6,35000.0,67.0647,67.0647,67.0351,67.0499,35000.0
2013-12-31 15:10:00,90.6,90.63,90.57,90.59,36600.0,67.0499,67.0721,67.0277,67.0425,36600.0
2013-12-31 15:15:00,90.6,90.61,90.55,90.6,41200.0,67.0499,67.0573,67.0129,67.0499,41200.0
2013-12-31 15:20:00,90.6,90.67,90.6,90.66,32600.0,67.0499,67.1017,67.0499,67.0943,32600.0
2013-12-31 15:25:00,90.66,90.69,90.65,90.69,31700.0,67.0943,67.1165,67.0869,67.1165,31700.0
2013-12-31 15:30:00,90.69,90.75,90.68,90.73,38100.0,67.1165,67.1609,67.1091,67.1461,38100.0
2013-12-31 15:35:00,90.73,90.75,90.71,90.74,52000.0,67.1461,67.1609,67.1313,67.1535,52000.0
2013-12-31 15:40:00,90.73,90.76,90.69,90.76,46000.0,67.1461,67.1683,67.1165,67.1683,46000.0
2013-12-31 15:45:00,90.76,90.95,90.75,90.87,99000.0,67.1683,67.3089,67.1609,67.2497,99000.0
2013-12-31 15:50:00,90.87,90.93,90.87,90.88,78300.0,67.2497,67.2941,67.2497,67.2571,78300.0
2013-12-31 15:55:00,90.89,90.89,90.69,90.82,178300.0,67.2645,67.2645,67.1165,67.2127,178300.0
2014-01-02 09:30:00,90.36,90.45,90.14,90.18,243200.0,66.8723,66.9389,66.7095,66.7391,243200.0
2014-01-02 09:35:00,90.24,90.31,89.66,89.79,227400.0,66.7835,66.8353,66.3542,66.4505,227400.0
2014-01-02 09:40:00,89.79,89.95,89.72,89.88,159600.0,66.4505,66.5689,66.3986,66.5171,159600.0
2014-01-02 09:45:00,89.88,89.91,89.69,89.82,118100.0,66.5171,66.5393,66.3764,66.4727,118100.0
2014-01-02 09:50:00,89.81,89.82,89.64,89.74,92400.0,66.4653,66.4727,66.3394,66.4134,92400.0
2014-01-02 09:55:00,89.72,89.89,89.65,89.65,77800.0,66.3986,66.5245,66.3468,66.3468,77800.0
2014-01-02 10:00:00,89.65,89.72,89.33,89.5,160400.0,66.3468,66.3986,66.11,66.2358,160400.0
2014-01-02 10:05:00,89.51,89.56,89.4,89.43,92200.0,66.2432,66.2802,66.1618,66.184,92200.0
2014-01-02 10:10:00,89.43,89.69,89.43,89.68,117200.0,66.184,66.3764,66.184,66.369,117200.0
2014-01-02 10:15:00,89.68,89.88,89.67,89.87,63100.0,66.369,66.5171,66.3616,66.5097,63100.0
2014-01-02 10:20:00,89.88,89.92,89.79,89.8,63500.0,66.5171,66.5467,66.4505,66.4579,63500.0
2014-01-02 10:25:00,89.8,89.81,89.64,89.68,89200.0,66.4579,66.4653,66.3394,66.369,89200.0
2014-01-02 10:30:00,89.68,89.88,89.68,89.85,82100.0,66.369,66.5171,66.369,66.4949,82100.0
2014-01-02 10:35:00,89.85,89.86,89.76,89.78,48800.0,66.4949,66.5023,66.4282,66.443,48800.0
2014-01-02 10:40:00,89.79,90.0,89.79,89.99,44300.0,66.4505,66.6059,66.4505,66.5985,44300.0
2014-01-02 10:45:00,89.99,90.04,89.91,90.02,55000.0,66.5985,66.6355,66.5393,66.6207,55000.0
2014-01-02 10:50:00,90.03,90.03,89.98,90.0,56200.0,66.6281,66.6281,66.5911,66.6059,56200.0
2014-01-02 10:55:00,89.99,90.01,89.92,89.95,47400.0,66.5985,66.6133,66.5467,66.5689,47400.0
2014-01-02 11:00:00,89.94,89.96,89.9,89.9,42900.0,66.5615,66.5763,66.5319,66.5319,42900.0
2014-01-02 11:05:00,89.91,90.15,89.9,90.13,79300.0,66.5393,66.7169,66.5319,66.7021,79300.0
2014-01-02 11:10:00,90.13,90.25,90.1,90.23,55600.0,66.7021,66.7909,66.6799,66.7761,55600.0
2014-01-02 11:15:00,90.24,90.25,90.19,90.2,48900.0,66.7835,66.7909,66.7465,66.7539,48900.0
2014-01-02 11:20:00,90.2,90.26,90.2,90.22,37200.0,66.7539,66.7983,66.7539,66.7687,37200.0
2014-01-02 11:25:00,90.22,90.25,90.17,90.22,32900.0,66.7687,66.7909,66.7317,66.7687,32900.0
2014-01-02 11:30:00,90.23,90.29,90.17,90.17,56400.0,66.7761,66.8205,66.7317,66.7317,56400.0
2014-01-02 11:35:00,90.17,90.2,90.05,90.1,71000.0,66.7317,66.7539,66.6429,66.6799,71000.0
2014-01-02 11:40:00,90.1,90.2,90.05,90.17,41400.0,66.6799,66.7539,66.6429,66.7317,41400.0
2014-01-02 11:45:00,90.18,90.18,90.06,90.08,33900.0,66.7391,66.7391,66.6503,66.6651,33900.0
2014-01-02 11:50:00,90.06,90.07,90.0,90.0,64900.0,66.6503,66.6577,66.6059,66.6059,64900.0
2014-01-02 11:55:00,90.0,90.03,89.93,89.96,72500.0,66.6059,66.6281,66.5541,66.5763,72500.0
2014-01-02 12:00:00,89.95,89.96,89.89,89.95,31500.0,66.5689,66.5763,66.5245,66.5689,31500.0
2014-01-02 12:05:00,89.95,90.04,89.94,90.02,29400.0,66.5689,66.6355,66.5615,66.6207,29400.0
2014-01-02 12:10:00,90.04,90.08,90.0,90.06,33500.0,66.6355,66.6651,66.6059,66.6503,33500.0
2014-01-02 12:15:00,90.05,90.08,90.0,90.01,34800.0,66.6429,66.6651,66.6059,66.6133,34800.0
2014-01-02 12:20:00,90.0,90.09,90.0,90.08,23800.0,66.6059,66.6725,66.6059,66.6651,23800.0
2014-01-02 12:25:00,90.07,90.07,89.93,89.93,30800.0,66.6577,66.6577,66.5541,66.5541,30800.0
2014-01-02 12:30:00,89.94,89.95,89.85,89.93,48700.0,66.5615,66.5689,66.4949,66.5541,48700.0
2014-01-02 12:35:00,89.94,89.95,89.88,89.95,22100.0,66.5615,66.5689,66.5171,66.5689,22100.0
2014-01-02 12:40:00,89.96,89.97,89.87,89.89,28500.0,66.5763,66.5837,66.5097,66.5245,28500.0
2014-01-02 12:45:00,89.89,90.0,89.88,89.97,27800.0,66.5245,66.6059,66.5171,66.5837,27800.0
2014-01-02 12:50:00,89.97,90.02,89.95,90.02,37300.0,66.5837,66.6207,66.5689,66.6207,37300.0
2014-01-02 12:55:00,90.02,90.09,90.02,90.05,49600.0,66.6207,66.6725,66.6207,66.6429,49600.0
2014-01-02 13:00:00,90.05,90.05,89.92,89.92,66000.0,66.6429,66.6429,66.5467,66.5467,66000.0
2014-01-02 13:05:00,89.92,89.92,89.85,89.86,49200.0,66.5467,66.5467,66.4949,66.5023,49200.0
2014-01-02 13:10:00,89.86,89.89,89.82,89.87,43700.0,66.5023,66.5245,66.4727,66.5097,43700.0
2014-01-02 13:15:00,89.87,89.91,89.85,89.89,28200.0,66.5097,66.5393,66.4949,66.5245,28200.0
2014-01-02 13:20:00,89.9,89.92,89.86,89.87,24400.0,66.5319,66.5467,66.5023,66.5097,24400.0
2014-01-02 13:25:00,89.88,89.88,89.82,89.83,31200.0,66.5171,66.5171,66.4727,66.4801,31200.0
2014-01-02 13:30:00,89.83,89.89,89.8,89.88,54400.0,66.4801,66.5245,66.4579,66.5171,54400.0
2014-01-02 13:35:00,89.87,89.9,89.84,89.87,25400.0,66.5097,66.5319,66.4875,66.5097,25400.0
2014-01-02 13:40:00,89.86,89.92,89.83,89.89,33900.0,66.5023,66.5467,66.4801,66.5245,33900.0
2014-01-02 13:45:00,89.89,90.0,89.85,89.99,46600.0,66.5245,66.6059,66.4949,66.5985,46600.0
2014-01-02 13:50:00,89.99,90.05,89.98,89.98,29600.0,66.5985,66.6429,66.5911,66.5911,29600.0
2014-01-02 13:55:00,89.98,90.09,89.98,90.09,29800.0,66.5911,66.6725,66.5911,66.6725,29800.0
2014-01-02 14:00:00,90.09,90.18,90.08,90.16,49700.0,66.6725,66.7391,66.6651,66.7243,49700.0
2014-01-02 14:05:00,90.16,90.25,90.16,90.24,46300.0,66.7243,66.7909,66.7243,66.7835,46300.0
2014-01-02 14:10:00,90.24,90.38,90.23,90.33,68500.0,66.7835,66.8871,66.7761,66.8501,68500.0
2014-01-02 14:15:00,90.33,90.34,90.11,90.12,46400.0,66.8501,66.8575,66.6873,66.6947,46400.0
2014-01-02 14:20:00,90.12,90.13,90.0,90.01,89900.0,66.6947,66.7021,66.6059,66.6133,89900.0
2014-01-02 14:25:00,90.02,90.02,89.93,89.95,23700.0,66.6207,66.6207,66.5541,66.5689,23700.0
2014-01-02 14:30:00,89.96,89.99,89.89,89.9,38800.0,66.5763,66.5985,66.5245,66.5319,38800.0
2014-01-02 14:35:00,89.89,89.92,89.87,89.87,32800.0,66.5245,66.5467,66.5097,66.5097,32800.0
2014-01-02 14:40:00,89.86,89.91,89.86,89.89,31400.0,66.5023,66.5393,66.5023,66.5245,31400.0
2014-01-02 14:45:00,89.9,89.95,89.88,89.95,33600.0,66.5319,66.5689,66.5171,66.5689,33600.0
2014-01-02 14:50:00,89.94,89.95,89.88,89.9,50400.0,66.5615,66.5689,66.5171,66.5319,50400.0
2014-01-02 14:55:00,89.9,89.93,89.89,89.91,59400.0,66.5319,66.5541,66.5245,66.5393,59400.0
2014-01-02 15:00:00,89.9,89.95,89.9,89.91,38400.0,66.5319,66.5689,66.5319,66.5393,38400.0
2014-01-02 15:05:00,89.91,89.93,89.83,89.85,113200.0,66.5393,66.5541,66.4801,66.4949,113200.0
2014-01-02 15:10:00,89.85,89.94,89.85,89.93,39600.0,66.4949,66.5615,66.4949,66.5541,39600.0
2014-01-02 15:15:00,89.94,90.05,89.93,90.05,61200.0,66.5615,66.6429,66.5541,66.6429,61200.0
2014-01-02 15:20:00,90.04,90.08,90.03,90.07,51400.0,66.6355,66.6651,66.6281,66.6577,51400.0
2014-01-02 15:25:00,90.07,90.08,90.03,90.04,57000.0,66.6577,66.6651,66.6281,66.6355,57000.0
2014-01-02 15:30:00,90.04,90.04,89.9,89.91,68300.0,66.6355,66.6355,66.5319,66.5393,68300.0
2014-01-02 15:35:00,89.9,89.95,89.82,89.83,85800.0,66.5319,66.5689,66.4727,66.4801,85800.0
2014-01-02 15:40:00,89.84,89.84,89.75,89.82,113400.0,66.4875,66.4875,66.4208,66.4727,113400.0
2014-01-02 15:45:00,89.83,89.94,89.77,89.92,124100.0,66.4801,66.5615,66.4356,66.5467,124100.0
2014-01-02 15:50:00,89.92,89.95,89.87,89.94,125700.0,66.5467,66.5689,66.5097,66.5615,125700.0
2014-01-02 15:55:00,89.93,89.94,89.84,89.88,260400.0,66.5541,66.5615,66.4875,66.5171,260400.0
2014-01-03 09:30:00,90.0,90.07,89.9,90.01,140000.0,66.6059,66.6577,66.5319,66.6133,140000.0
2014-01-03 09:35:00,90.02,90.11,89.96,89.97,85500.0,66.6207,66.6873,66.5763,66.5837,85500.0
2014-01-03 09:40:00,89.97,89.98,89.73,89.83,79100.0,66.5837,66.5911,66.406,66.4801,79100.0
2014-01-03 09:45:00,89.82,89.93,89.8,89.85,61100.0,66.4727,66.5541,66.4579,66.4949,61100.0
2014-01-03 09:50:00,89.85,89.93,89.8,89.9,47500.0,66.4949,66.5541,66.4579,66.5319,47500.0
2014-01-03 09:55:00,89.9,89.97,89.84,89.92,132200.0,66.5319,66.5837,66.4875,66.5467,132200.0
2014-01-03 10:00:00,89.92,89.97,89.87,89.89,49000.0,66.5467,66.5837,66.5097,66.5245,49000.0
2014-01-03 10:05:00,89.89,89.97,89.81,89.94,70800.0,66.5245,66.5837,66.4653,66.5615,70800.0
2014-01-03 10:10:00,89.94,90.08,89.94,90.05,70200.0,66.5615,66.6651,66.5615,66.6429,70200.0
2014-01-03 10:15:00,90.06,90.09,89.92,89.92,59100.0,66.6503,66.6725,66.5467,66.5467,59100.0
2014-01-03 10:20:00,89.94,90.02,89.91,90.0,67500.0,66.5615,66.6207,66.5393,66.6059,67500.0
2014-01-03 10:25:00,90.0,90.05,89.93,90.02,33100.0,66.6059,66.6429,66.5541,66.6207,33100.0
2014-01-03 10:30:00,90.02,90.07,90.0,90.03,52900.0,66.6207,66.6577,66.6059,66.6281,52900.0
2014-01-03 10:35:00,90.04,90.07,89.99,90.0,27700.0,66.6355,66.6577,66.5985,66.6059,27700.0
2014-01-03 10:40:00,90.0,90.2,89.99,90.19,56200.0,66.6059,66.7539,66.5985,66.7465,56200.0
2014-01-03 10:45:00,90.18,90.2,90.08,90.11,40400.0,66.7391,66.7539,66.6651,66.6873,40400.0
2014-01-03 10:50:00,90.11,90.2,90.06,90.18,39100.0,66.6873,66.7539,66.6503,66.7391,39100.0
2014-01-03 10:55:00,90.18,90.24,90.15,90.24,40600.0,66.7391,66.7835,66.7169,66.7835,40600.0
2014-01-03 11:00:00,90.23,90.25,90.19,90.22,29200.0,66.7761,66.7909,66.7465,66.7687,29200.0
2014-01-03 11:05:00,90.22,90.22,90.17,90.21,22300.0,66.7687,66.7687,66.7317,66.7613,22300.0
2014-01-03 11:10:00,90.22,90.23,90.11,90.13,50300.0,66.7687,66.7761,66.6873,66.7021,50300.0
2014-01-03 11:15:00,90.11,90.15,90.02,90.13,41000.0,66.6873,66.7169,66.6207,66.7021,41000.0
2014-01-03 11:20:00,90.12,90.12,90.04,90.04,57600.0,66.6947,66.6947,66.6355,66.6355,57600.0
2014-01-03 11:25:00,90.06,90.08,89.94,90.01,60300.0,66.6503,66.6651,66.5615,66.6133,60300.0
2014-01-03 11:30:00,90.0,90.02,89.9,89.91,47200.0,66.6059,66.6207,66.5319,66.5393,47200.0
2014-01-03 11:35:00,89.9,89.91,89.85,89.85,34000.0,66.5319,66.5393,66.4949,66.4949,34000.0
2014-01-03 11:40:00,89.84,89.86,89.8,89.82,30200.0,66.4875,66.5023,66.4579,66.4727,30200.0
2014-01-03 11:45:00,89.81,89.89,89.8,89.84,98500.0,66.4653,66.5245,66.4579,66.4875,98500.0
2014-01-03 11:50:00,89.83,89.9,89.83,89.87,45500.0,66.4801,66.5319,66.4801,66.5097,45500.0
2014-01-03 11:55:00,89.85,89.88,89.8,89.81,34500.0,66.4949,66.5171,66.4579,66.4653,34500.0
2014-01-03 12:00:00,89.81,89.83,89.74,89.8,39900.0,66.4653,66.4801,66.4134,66.4579,39900.0
2014-01-03 12:05:00,89.8,89.88,89.78,89.87,45300.0,66.4579,66.5171,66.443,66.5097,45300.0
2014-01-03 12:10:00,89.88,89.99,89.88,89.94,31900.0,66.5171,66.5985,66.5171,66.5615,31900.0
2014-01-03 12:15:00,89.94,89.95,89.9,89.91,25200.0,66.5615,66.5689,66.5319,66.5393,25200.0
2014-01-03 12:20:00,89.91,90.0,89.91,89.97,22500.0,66.5393,66.6059,66.5393,66.5837,22500.0
2014-01-03 12:25:00,89.97,90.07,89.96,90.02,35400.0,66.5837,66.6577,66.5763,66.6207,35400.0
2014-01-03 12:30:00,90.02,90.06,90.01,90.05,26600.0,66.6207,66.6503,66.6133,66.6429,26600.0
2014-01-03 12:35:00,90.04,90.11,90.01,90.11,21100.0,66.6355,66.6873,66.6133,66.6873,21100.0
2014-01-03 12:40:00,90.11,90.13,90.05,90.07,27300.0,66.6873,66.7021,66.6429,66.6577,27300.0
2014-01-03 12:45:00,90.06,90.15,90.06,90.14,34600.0,66.6503,66.7169,66.6503,66.7095,34600.0
2014-01-03 12:50:00,90.14,90.17,90.09,90.09,20700.0,66.7095,66.7317,66.6725,66.6725,20700.0
2014-01-03 12:55:00,90.09,90.1,89.94,89.95,33500.0,66.6725,66.6799,66.5615,66.5689,33500.0
2014-01-03 13:00:00,89.95,90.02,89.95,89.99,29000.0,66.5689,66.6207,66.5689,66.5985,29000.0
2014-01-03 13:05:00,89.98,89.98,89.88,89.92,58200.0,66.5911,66.5911,66.5171,66.5467,58200.0
2014-01-03 13:10:00,89.94,89.95,89.88,89.88,24200.0,66.5615,66.5689,66.5171,66.5171,24200.0
2014-01-03 13:15:00,89.89,89.89,89.75,89.86,39400.0,66.5245,66.5245,66.4208,66.5023,39400.0
2014-01-03 13:20:00,89.86,89.9,89.83,89.89,30700.0,66.5023,66.5319,66.4801,66.5245,30700.0
2014-01-03 13:25:00,89.89,89.93,89.85,89.85,27200.0,66.5245,66.5541,66.4949,66.4949,27200.0
2014-01-03 13:30:00,89.86,89.86,89.75,89.75,30600.0,66.5023,66.5023,66.4208,66.4208,30600.0
2014-01-03 13:35:00,89.76,89.76,89.68,89.73,43300.0,66.4282,66.4282,66.369,66.406,43300.0
2014-01-03 13:40:00,89.73,89.73,89.65,89.69,41000.0,66.406,66.406,66.3468,66.3764,41000.0
2014-01-03 13:45:00,89.69,89.75,89.68,89.75,21300.0,66.3764,66.4208,66.369,66.4208,21300.0
2014-01-03 13:50:00,89.75,89.75,89.66,89.73,32400.0,66.4208,66.4208,66.3542,66.406,32400.0
2014-01-03 13:55:00,89.72,89.74,89.67,89.68,24600.0,66.3986,66.4134,66.3616,66.369,24600.0
2014-01-03 14:00:00,89.69,89.74,89.66,89.73,33500.0,66.3764,66.4134,66.3542,66.406,33500.0
2014-01-03 14:05:00,89.73,89.73,89.59,89.61,44500.0,66.406,66.406,66.3024,66.3172,44500.0
2014-01-03 14:10:00,89.62,89.71,89.61,89.71,32500.0,66.3246,66.3912,66.3172,66.3912,32500.0
2014-01-03 14:15:00,89.7,89.73,89.68,89.68,30700.0,66.3838,66.406,66.369,66.369,30700.0
2014-01-03 14:20:00,89.69,89.75,89.68,89.74,29800.0,66.3764,66.4208,66.369,66.4134,29800.0
2014-01-03 14:25:00,89.74,89.75,89.67,89.69,26700.0,66.4134,66.4208,66.3616,66.3764,26700.0
2014-01-03 14:30:00,89.67,89.73,89.67,89.72,28600.0,66.3616,66.406,66.3616,66.3986,28600.0
2014-01-03 14:35:00,89.72,89.73,89.65,89.66,31400.0,66.3986,66.406,66.3468,66.3542,31400.0
2014-01-03 14:40:00,89.65,89.68,89.65,89.67,38800.0,66.3468,66.369,66.3468,66.3616,38800.0
2014-01-03 14:45:00,89.67,89.75,89.66,89.75,49200.0,66.3616,66.4208,66.3542,66.4208,49200.0
2014-01-03 14:50:00,89.76,89.88,89.76,89.84,38200.0,66.4282,66.5171,66.4282,66.4875,38200.0
2014-01-03 14:55:00,89.83,89.84,89.76,89.81,38600.0,66.4801,66.4875,66.4282,66.4653,38600.0
2014-01-03 15:00:00,89.81,89.81,89.73,89.74,34000.0,66.4653,66.4653,66.406,66.4134,34000.0
2014-01-03 15:05:00,89.73,89.77,89.69,89.73,48500.0,66.406,66.4356,66.3764,66.406,48500.0
2014-01-03 15:10:00,89.73,89.91,89.72,89.89,72800.0,66.406,66.5393,66.3986,66.5245,72800.0
2014-01-03 15:15:00,89.88,89.94,89.87,89.9,53600.0,66.5171,66.5615,66.5097,66.5319,53600.0
2014-01-03 15:20:00,89.9,89.91,89.85,89.91,43600.0,66.5319,66.5393,66.4949,66.5393,43600.0
2014-01-03 15:25:00,89.91,89.92,89.84,89.88,54100.0,66.5393,66.5467,66.4875,66.5171,54100.0
2014-01-03 15:30:00,89.9,89.98,89.89,89.94,79100.0,66.5319,66.5911,66.5245,66.5615,79100.0
2014-01-03 15:35:00,89.94,89.97,89.93,89.95,49800.0,66.5615,66.5837,66.5541,66.5689,49800.0
2014-01-03 15:40:00,89.95,89.95,89.84,89.91,114900.0,66.5689,66.5689,66.4875,66.5393,114900.0
2014-01-03 15:45:00,89.91,89.92,89.82,89.91,120100.0,66.5393,66.5467,66.4727,66.5393,120100.0
2014-01-03 15:50:00,89.9,89.91,89.8,89.81,131900.0,66.5319,66.5393,66.4579,66.4653,131900.0
2014-01-03 15:55:00,89.81,89.84,89.72,89.8,219400.0,66.4653,66.4875,66.3986,66.4579,219400.0
2014-01-06 09:30:00,90.17,90.3,89.85,89.96,146700.0,66.7317,66.8279,66.4949,66.5763,146700.0
2014-01-06 09:35:00,89.9,90.01,89.7,89.72,92600.0,66.5319,66.6133,66.3838,66.3986,92600.0
2014-01-06 09:40:00,89.71,89.73,89.26,89.26,163800.0,66.3912,66.406,66.0582,66.0582,163800.0
2014-01-06 09:45:00,89.26,89.4,89.17,89.2,154900.0,66.0582,66.1618,65.9916,66.0138,154900.0
2014-01-06 09:50:00,89.18,89.44,89.1,89.36,141800.0,65.999,66.1914,65.9398,66.1322,141800.0
2014-01-06 09:55:00,89.36,89.58,89.32,89.46,40700.0,66.1322,66.295,66.1026,66.2062,40700.0
2014-01-06 10:00:00,89.47,89.47,89.11,89.17,65600.0,66.2136,66.2136,65.9472,65.9916,65600.0
2014-01-06 10:05:00,89.16,89.19,88.9,89.08,182400.0,65.9842,66.0064,65.7918,65.925,182400.0
2014-01-06 10:10:00,89.08,89.21,89.04,89.2,55000.0,65.925,66.0212,65.8954,66.0138,55000.0
2014-01-06 10:15:00,89.2,89.21,89.09,89.1,61300.0,66.0138,66.0212,65.9324,65.9398,61300.0
2014-01-06 10:20:00,89.1,89.12,88.92,88.92,80000.0,65.9398,65.9546,65.8066,65.8066,80000.0
2014-01-06 10:25:00,88.94,88.97,88.79,88.96,110100.0,65.8214,65.8436,65.7104,65.8362,110100.0
2014-01-06 10:30:00,88.96,89.04,88.82,88.92,87500.0,65.8362,65.8954,65.7326,65.8066,87500.0
2014-01-06 10:35:00,88.91,88.93,88.79,88.89,87700.0,65.7992,65.814,65.7104,65.7844,87700.0
2014-01-06 10:40:00,88.89,88.9,88.77,88.77,68600.0,65.7844,65.7918,65.6956,65.6956,68600.0
2014-01-06 10:45:00,88.76,88.82,88.73,88.78,33200.0,65.6882,65.7326,65.666,65.703,33200.0
2014-01-06 10:50:00,88.76,88.95,88.75,88.89,37500.0,65.6882,65.8288,65.6808,65.7844,37500.0
2014-01-06 10:55:00,88.88,88.95,88.74,88.74,63500.0,65.777,65.8288,65.6734,65.6734,63500.0
2014-01-06 11:00:00,88.75,88.76,88.6,88.61,75900.0,65.6808,65.6882,65.5698,65.5772,75900.0
2014-01-06 11:05:00,88.62,88.65,88.57,88.62,59200.0,65.5846,65.6068,65.5476,65.5846,59200.0
2014-01-06 11:10:00,88.61,88.73,88.61,88.69,66400.0,65.5772,65.666,65.5772,65.6364,66400.0
2014-01-06 11:15:00,88.71,88.76,88.6,88.71,71600.0,65.6512,65.6882,65.5698,65.6512,71600.0
2014-01-06 11:20:00,88.71,88.73,88.67,88.68,47100.0,65.6512,65.666,65.6216,65.629,47100.0
2014-01-06 11:25:00,88.67,88.67,88.47,88.48,103300.0,65.6216,65.6216,65.4736,65.481,103300.0
2014-01-06 11:30:00,88.49,88.54,88.46,88.5,61200.0,65.4884,65.5254,65.4662,65.4958,61200.0
2014-01-06 11:35:00,88.5,88.56,88.38,88.44,56200.0,65.4958,65.5402,65.407,65.4514,56200.0
2014-01-06 11:40:00,88.44,88.51,88.44,88.45,52000.0,65.4514,65.5032,65.4514,65.4588,52000.0
2014-01-06 11:45:00,88.45,88.5,88.44,88.47,57800.0,65.4588,65.4958,65.4514,65.4736,57800.0
2014-01-06 11:50:00,88.49,88.56,88.47,88.55,45700.0,65.4884,65.5402,65.4736,65.5328,45700.0
2014-01-06 11:55:00,88.56,88.69,88.56,88.65,80500.0,65.5402,65.6364,65.5402,65.6068,80500.0
2014-01-06 12:00:00,88.65,88.72,88.64,88.72,62300.0,65.6068,65.6586,65.5994,65.6586,62300.0
2014-01-06 12:05:00,88.72,88.85,88.72,88.78,71000.0,65.6586,65.7548,65.6586,65.703,71000.0
2014-01-06 12:10:00,88.78,88.9,88.78,88.87,35700.0,65.703,65.7918,65.703,65.7696,35700.0
2014-01-06 12:15:00,88.87,88.88,88.8,88.84,24900.0,65.7696,65.777,65.7178,65.7474,24900.0
2014-01-06 12:20:00,88.84,88.93,88.84,88.91,35200.0,65.7474,65.814,65.7474,65.7992,35200.0
2014-01-06 12:25:00,88.91,88.97,88.88,88.96,91900.0,65.7992,65.8436,65.777,65.8362,91900.0
2014-01-06 12:30:00,88.97,88.97,88.77,88.81,72400.0,65.8436,65.8436,65.6956,65.7252,72400.0
2014-01-06 12:35:00,88.8,88.8,88.68,88.75,46200.0,65.7178,65.7178,65.629,65.6808,46200.0
2014-01-06 12:40:00,88.75,88.78,88.7,88.76,30300.0,65.6808,65.703,65.6438,65.6882,30300.0
2014-01-06 12:45:00,88.77,88.78,88.68,88.7,31900.0,65.6956,65.703,65.629,65.6438,31900.0
2014-01-06 12:50:00,88.69,88.81,88.66,88.8,32800.0,65.6364,65.7252,65.6142,65.7178,32800.0
2014-01-06 12:55:00,88.81,88.89,88.79,88.87,32700.0,65.7252,65.7844,65.7104,65.7696,32700.0
2014-01-06 13:00:00,88.86,88.94,88.86,88.92,28900.0,65.7622,65.8214,65.7622,65.8066,28900.0
2014-01-06 13:05:00,88.92,89.0,88.91,88.96,36300.0,65.8066,65.8658,65.7992,65.8362,36300.0
2014-01-06 13:10:00,88.97,89.11,88.95,89.09,71900.0,65.8436,65.9472,65.8288,65.9324,71900.0
2014-01-06 13:15:00,89.09,89.14,89.05,89.14,49600.0,65.9324,65.9694,65.9028,65.9694,49600.0
2014-01-06 13:20:00,89.13,89.17,89.03,89.05,38800.0,65.962,65.9916,65.888,65.9028,38800.0
2014-01-06 13:25:00,89.05,89.05,88.89,88.9,48900.0,65.9028,65.9028,65.7844,65.7918,48900.0
2014-01-06 13:30:00,88.9,88.98,88.89,88.92,48500.0,65.7918,65.851,65.7844,65.8066,48500.0
2014-01-06 13:35:00,88.91,88.91,88.76,88.77,63800.0,65.7992,65.7992,65.6882,65.6956,63800.0
2014-01-06 13:40:00,88.77,88.8,88.74,88.74,54400.0,65.6956,65.7178,65.6734,65.6734,54400.0
2014-01-06 13:45:00,88.74,88.8,88.74,88.8,48900.0,65.6734,65.7178,65.6734,65.7178,48900.0
2014-01-06 13:50:00,88.79,89.0,88.78,88.98,64800.0,65.7104,65.8658,65.703,65.851,64800.0
2014-01-06 13:55:00,88.98,89.0,88.93,88.96,61500.0,65.851,65.8658,65.814,65.8362,61500.0
2014-01-06 14:00:00,88.97,88.99,88.92,88.94,28700.0,65.8436,65.8584,65.8066,65.8214,28700.0
2014-01-06 14:05:00,88.94,88.96,88.85,88.86,26100.0,65.8214,65.8362,65.7548,65.7622,26100.0
2014-01-06 14:10:00,88.87,88.98,88.87,88.96,27000.0,65.7696,65.851,65.7696,65.8362,27000.0
2014-01-06 14:15:00,88.96,88.97,88.88,88.89,27800.0,65.8362,65.8436,65.777,65.7844,27800.0
2014-01-06 14:20:00,88.89,88.99,88.89,88.98,44600.0,65.7844,65.8584,65.7844,65.851,44600.0
2014-01-06 14:25:00,88.98,89.04,88.97,88.98,36100.0,65.851,65.8954,65.8436,65.851,36100.0
2014-01-06 14:30:00,88.99,89.0,88.87,88.88,36000.0,65.8584,65.8658,65.7696,65.777,36000.0
2014-01-06 14:35:00,88.87,88.93,88.87,88.9,58900.0,65.7696,65.814,65.7696,65.7918,58900.0
2014-01-06 14:40:00,88.9,88.97,88.9,88.95,21900.0,65.7918,65.8436,65.7918,65.8288,21900.0
2014-01-06 14:45:00,88.96,88.97,88.89,88.91,31900.0,65.8362,65.8436,65.7844,65.7992,31900.0
2014-01-06 14:50:00,88.92,88.96,88.9,88.95,29900.0,65.8066,65.8362,65.7918,65.8288,29900.0
2014-01-06 14:55:00,88.96,89.04,88.95,89.03,40100.0,65.8362,65.8954,65.8288,65.888,40100.0
2014-01-06 15:00:00,89.04,89.04,88.9,88.9,35600.0,65.8954,65.8954,65.7918,65.7918,35600.0
2014-01-06 15:05:00,88.91,88.92,88.85,88.86,40300.0,65.7992,65.8066,65.7548,65.7622,40300.0
2014-01-06 15:10:00,88.87,88.94,88.85,88.91,40700.0,65.7696,65.8214,65.7548,65.7992,40700.0
2014-01-06 15:15:00,88.91,89.01,88.91,88.99,48800.0,65.7992,65.8732,65.7992,65.8584,48800.0
2014-01-06 15:20:00,89.0,89.08,88.99,89.0,72200.0,65.8658,65.925,65.8584,65.8658,72200.0
2014-01-06 15:25:00,89.01,89.01,88.89,88.91,114700.0,65.8732,65.8732,65.7844,65.7992,114700.0
2014-01-06 15:30:00,88.91,88.94,88.81,88.81,87000.0,65.7992,65.8214,65.7252,65.7252,87000.0
2014-01-06 15:35:00,88.81,88.82,88.74,88.77,74800.0,65.7252,65.7326,65.6734,65.6956,74800.0
2014-01-06 15:40:00,88.78,88.82,88.71,88.75,104900.0,65.703,65.7326,65.6512,65.6808,104900.0
2014-01-06 15:45:00,88.76,88.8,88.76,88.77,108700.0,65.6882,65.7178,65.6882,65.6956,108700.0
2014-01-06 15:50:00,88.76,88.83,88.76,88.79,184600.0,65.6882,65.74,65.6882,65.7104,184600.0
2014-01-06 15:55:00,88.79,88.8,88.63,88.64,308600.0,65.7104,65.7178,65.592,65.5994,308600.0
2014-01-07 09:30:00,88.92,89.23,88.75,88.94,142400.0,65.8066,66.036,65.6808,65.8214,142400.0
2014-01-07 09:35:00,88.94,89.1,88.9,88.97,166300.0,65.8214,65.9398,65.7918,65.8436,166300.0
2014-01-07 09:40:00,88.97,89.0,88.86,88.88,59700.0,65.8436,65.8658,65.7622,65.777,59700.0
2014-01-07 09:45:00,88.9,88.95,88.78,88.93,39500.0,65.7918,65.8288,65.703,65.814,39500.0
2014-01-07 09:50:00,88.93,89.1,88.93,89.0,47900.0,65.814,65.9398,65.814,65.8658,47900.0
2014-01-07 09:55:00,89.0,89.13,89.0,89.04,46400.0,65.8658,65.962,65.8658,65.8954,46400.0
2014-01-07 10:00:00,89.08,89.11,88.9,88.96,40500.0,65.925,65.9472,65.7918,65.8362,40500.0
2014-01-07 10:05:00,88.96,89.0,88.86,88.97,45500.0,65.8362,65.8658,65.7622,65.8436,45500.0
2014-01-07 10:10:00,88.98,89.08,88.97,89.02,52700.0,65.851,65.925,65.8436,65.8806,52700.0
2014-01-07 10:15:00,89.03,89.03,88.77,88.87,65000.0,65.888,65.888,65.6956,65.7696,65000.0
2014-01-07 10:20:00,88.87,89.04,88.87,89.03,40400.0,65.7696,65.8954,65.7696,65.888,40400.0
2014-01-07 10:25:00,89.03,89.1,88.95,88.96,44100.0,65.888,65.9398,65.8288,65.8362,44100.0
2014-01-07 10:30:00,88.97,89.02,88.9,88.96,30000.0,65.8436,65.8806,65.7918,65.8362,30000.0
2014-01-07 10:35:00,88.95,89.05,88.93,89.03,34900.0,65.8288,65.9028,65.814,65.888,34900.0
2014-01-07 10:40:00,89.03,89.09,89.02,89.04,46800.0,65.888,65.9324,65.8806,65.8954,46800.0
2014-01-07 10:45:00,89.04,89.06,88.96,88.98,36800.0,65.8954,65.9102,65.8362,65.851,36800.0
2014-01-07 10:50:00,88.98,89.04,88.98,89.02,39900.0,65.851,65.8954,65.851,65.8806,39900.0
2014-01-07 10:55:00,89.03,89.03,88.99,89.03,24700.0,65.888,65.888,65.8584,65.888,24700.0
2014-01-07 11:00:00,89.03,89.1,89.03,89.1,41200.0,65.888,65.9398,65.888,65.9398,41200.0
2014-01-07 11:05:00,89.1,89.12,89.06,89.11,36500.0,65.9398,65.9546,65.9102,65.9472,36500.0
2014-01-07 11:10:00,89.11,89.14,89.1,89.11,34500.0,65.9472,65.9694,65.9398,65.9472,34500.0
2014-01-07 11:15:00,89.11,89.13,89.05,89.1,38400.0,65.9472,65.962,65.9028,65.9398,38400.0
2014-01-07 11:20:00,89.1,89.14,89.07,89.11,27300.0,65.9398,65.9694,65.9176,65.9472,27300.0
2014-01-07 11:25:00,89.09,89.11,89.03,89.03,36300.0,65.9324,65.9472,65.888,65.888,36300.0
2014-01-07 11:30:00,89.03,89.11,89.02,89.1,49100.0,65.888,65.9472,65.8806,65.9398,49100.0
2014-01-07 11:35:00,89.1,89.15,89.09,89.14,35800.0,65.9398,65.9768,65.9324,65.9694,35800.0
2014-01-07 11:40:00,89.13,89.17,89.12,89.14,40600.0,65.962,65.9916,65.9546,65.9694,40600.0
2014-01-07 11:45:00,89.14,89.16,89.1,89.15,27300.0,65.9694,65.9842,65.9398,65.9768,27300.0
2014-01-07 11:50:00,89.16,89.2,89.14,89.16,28400.0,65.9842,66.0138,65.9694,65.9842,28400.0
2014-01-07 11:55:00,89.17,89.18,89.13,89.16,16100.0,65.9916,65.999,65.962,65.9842,16100.0
2014-01-07 12:00:00,89.15,89.15,89.0,89.01,32400.0,65.9768,65.9768,65.8658,65.8732,32400.0
2014-01-07 12:05:00,89.02,89.05,88.99,89.01,24600.0,65.8806,65.9028,65.8584,65.8732,24600.0
2014-01-07 12:10:00,89.0,89.0,88.92,88.93,22100.0,65.8658,65.8658,65.8066,65.814,22100.0
2014-01-07 12:15:00,88.93,88.93,88.86,88.9,59800.0,65.814,65.814,65.7622,65.7918,59800.0
2014-01-07 12:20:00,88.89,88.95,88.89,88.91,29700.0,65.7844,65.8288,65.7844,65.7992,29700.0
2014-01-07 12:25:00,88.92,88.94,88.83,88.84,36300.0,65.8066,65.8214,65.74,65.7474,36300.0
2014-01-07 12:30:00,88.83,88.89,88.83,88.85,38000.0,65.74,65.7844,65.74,65.7548,38000.0
2014-01-07 12:35:00,88.86,88.86,88.79,88.81,35100.0,65.7622,65.7622,65.7104,65.7252,35100.0
2014-01-07 12:40:00,88.81,88.82,88.75,88.8,41600.0,65.7252,65.7326,65.6808,65.7178,41600.0
2014-01-07 12:45:00,88.8,88.84,88.79,88.82,29000.0,65.7178,65.7474,65.7104,65.7326,29000.0
2014-01-07 12:50:00,88.83,88.97,88.83,88.96,29200.0,65.74,65.8436,65.74,65.8362,29200.0
2014-01-07 12:55:00,88.97,89.03,88.96,89.02,22000.0,65.8436,65.888,65.8362,65.8806,22000.0
2014-01-07 13:00:00,89.01,89.03,88.99,89.03,24000.0,65.8732,65.888,65.8584,65.888,24000.0
2014-01-07 13:05:00,89.03,89.03,88.96,88.97,27500.0,65.888,65.888,65.8362,65.8436,27500.0
2014-01-07 13:10:00,88.97,88.98,88.95,88.95,26800.0,65.8436,65.851,65.8288,65.8288,26800.0
2014-01-07 13:15:00,88.95,88.98,88.95,88.97,16600.0,65.8288,65.851,65.8288,65.8436,16600.0
2014-01-07 13:20:00,88.98,88.98,88.92,88.93,37100.0,65.851,65.851,65.8066,65.814,37100.0
2014-01-07 13:25:00,88.93,88.97,88.93,88.95,22900.0,65.814,65.8436,65.814,65.8288,22900.0
2014-01-07 13:30:00,88.95,89.01,88.95,88.99,28600.0,65.8288,65.8732,65.8288,65.8584,28600.0
2014-01-07 13:35:00,89.0,89.04,88.98,89.03,18500.0,65.8658,65.8954,65.851,65.888,18500.0
2014-01-07 13:40:00,89.02,89.06,88.99,89.04,24800.0,65.8806,65.9102,65.8584,65.8954,24800.0
2014-01-07 13:45:00,89.04,89.06,89.01,89.01,18700.0,65.8954,65.9102,65.8732,65.8732,18700.0
2014-01-07 13:50:00,89.02,89.02,88.89,88.9,63800.0,65.8806,65.8806,65.7844,65.7918,63800.0
2014-01-07 13:55:00,88.91,88.92,88.89,88.9,20000.0,65.7992,65.8066,65.7844,65.7918,20000.0
2014-01-07 14:00:00,88.9,88.9,88.81,88.83,57600.0,65.7918,65.7918,65.7252,65.74,57600.0
2014-01-07 14:05:00,88.83,88.88,88.81,88.85,36400.0,65.74,65.777,65.7252,65.7548,36400.0
2014-01-07 14:10:00,88.85,88.92,88.84,88.92,26100.0,65.7548,65.8066,65.7474,65.8066,26100.0
2014-01-07 14:15:00,88.92,88.92,88.85,88.86,22400.0,65.8066,65.8066,65.7548,65.7622,22400.0
2014-01-07 14:20:00,88.87,88.91,88.84,88.91,29300.0,65.7696,65.7992,65.7474,65.7992,29300.0
2014-01-07 14:25:00,88.91,89.02,88.89,89.01,28200.0,65.7992,65.8806,65.7844,65.8732,28200.0
2014-01-07 14:30:00,89.01,89.07,88.99,89.01,49200.0,65.8732,65.9176,65.8584,65.8732,49200.0
2014-01-07 14:35:00,89.01,89.03,88.94,89.01,32800.0,65.8732,65.888,65.8214,65.8732,32800.0
2014-01-07 14:40:00,89.01,89.01,88.96,88.97,20700.0,65.8732,65.8732,65.8362,65.8436,20700.0
2014-01-07 14:45:00,88.97,88.98,88.92,88.92,45000.0,65.8436,65.851,65.8066,65.8066,45000.0
2014-01-07 14:50:00,88.92,88.93,88.88,88.89,28000.0,65.8066,65.814,65.777,65.7844,28000.0
2014-01-07 14:55:00,88.9,88.94,88.88,88.92,29600.0,65.7918,65.8214,65.777,65.8066,29600.0
2014-01-07 15:00:00,88.92,89.06,88.92,89.06,26800.0,65.8066,65.9102,65.8066,65.9102,26800.0
2014-01-07 15:05:00,89.05,89.08,89.03,89.06,45200.0,65.9028,65.925,65.888,65.9102,45200.0
2014-01-07 15:10:00,89.06,89.08,89.04,89.06,41900.0,65.9102,65.925,65.8954,65.9102,41900.0
2014-01-07 15:15:00,89.05,89.06,89.01,89.03,53700.0,65.9028,65.9102,65.8732,65.888,53700.0
2014-01-07 15:20:00,89.04,89.04,88.97,88.98,40900.0,65.8954,65.8954,65.8436,65.851,40900.0
2014-01-07 15:25:00,88.97,89.02,88.96,88.99,58800.0,65.8436,65.8806,65.8362,65.8584,58800.0
2014-01-07 15:30:00,88.99,89.01,88.95,89.0,67800.0,65.8584,65.8732,65.8288,65.8658,67800.0
2014-01-07 15:35:00,89.01,89.01,88.86,88.93,76000.0,65.8732,65.8732,65.7622,65.814,76000.0
2014-01-07 15:40:00,88.93,89.0,88.9,88.98,77600.0,65.814,65.8658,65.7918,65.851,77600.0
2014-01-07 15:45:00,88.97,88.97,88.92,88.92,93200.0,65.8436,65.8436,65.8066,65.8066,93200.0
2014-01-07 15:50:00,88.93,88.97,88.9,88.91,113100.0,65.814,65.8436,65.7918,65.7992,113100.0
2014-01-07 15:55:00,88.92,88.97,88.84,88.92,380200.0,65.8066,65.8436,65.7474,65.8066,380200.0
2014-01-08 09:30:00,88.78,89.13,88.67,88.92,135700.0,65.703,65.962,65.6216,65.8066,135700.0
2014-01-08 09:35:00,88.96,89.37,88.93,89.35,87200.0,65.8362,66.1396,65.814,66.1248,87200.0
2014-01-08 09:40:00,89.35,89.37,89.13,89.17,60900.0,66.1248,66.1396,65.962,65.9916,60900.0
2014-01-08 09:45:00,89.18,89.22,88.77,88.85,95200.0,65.999,66.0286,65.6956,65.7548,95200.0
2014-01-08 09:50:00,88.86,88.87,88.75,88.82,81200.0,65.7622,65.7696,65.6808,65.7326,81200.0
2014-01-08 09:55:00,88.82,88.95,88.8,88.9,68500.0,65.7326,65.8288,65.7178,65.7918,68500.0
2014-01-08 10:00:00,88.89,89.11,88.84,89.01,96800.0,65.7844,65.9472,65.7474,65.8732,96800.0
2014-01-08 10:05:00,89.02,89.12,88.99,89.11,46700.0,65.8806,65.9546,65.8584,65.9472,46700.0
2014-01-08 10:10:00,89.11,89.13,88.98,89.02,77300.0,65.9472,65.962,65.851,65.8806,77300.0
2014-01-08 10:15:00,89.04,89.08,89.0,89.01,58300.0,65.8954,65.925,65.8658,65.8732,58300.0
2014-01-08 10:20:00,89.0,89.21,88.97,89.2,89200.0,65.8658,66.0212,65.8436,66.0138,89200.0
2014-01-08 10:25:00,89.2,89.24,89.15,89.23,120100.0,66.0138,66.0434,65.9768,66.036,120100.0
2014-01-08 10:30:00,89.23,89.31,89.17,89.22,60500.0,66.036,66.0952,65.9916,66.0286,60500.0
2014-01-08 10:35:00,89.21,89.33,89.21,89.29,103500.0,66.0212,66.11,66.0212,66.0804,103500.0
2014-01-08 10:40:00,89.28,89.33,89.22,89.24,85300.0,66.073,66.11,66.0286,66.0434,85300.0
2014-01-08 10:45:00,89.24,89.28,89.12,89.24,118700.0,66.0434,66.073,65.9546,66.0434,118700.0
2014-01-08 10:50:00,89.24,89.38,89.18,89.26,72400.0,66.0434,66.147,65.999,66.0582,72400.0
2014-01-08 10:55:00,89.24,89.32,89.2,89.25,53400.0,66.0434,66.1026,66.0138,66.0508,53400.0
2014-01-08 11:00:00,89.25,89.38,89.25,89.3,57100.0,66.0508,66.147,66.0508,66.0878,57100.0
2014-01-08 11:05:00,89.3,89.32,89.26,89.28,64800.0,66.0878,66.1026,66.0582,66.073,64800.0
2014-01-08 11:10:00,89.27,89.39,89.15,89.18,152300.0,66.0656,66.1544,65.9768,65.999,152300.0
2014-01-08 11:15:00,89.18,89.19,89.11,89.14,51800.0,65.999,66.0064,65.9472,65.9694,51800.0
2014-01-08 11:20:00,89.14,89.39,89.11,89.37,77500.0,65.9694,66.1544,65.9472,66.1396,77500.0
2014-01-08 11:25:00,89.36,89.39,89.3,89.35,55800.0,66.1322,66.1544,66.0878,66.1248,55800.0
2014-01-08 11:30:00,89.35,89.46,89.34,89.42,57900.0,66.1248,66.2062,66.1174,66.1766,57900.0
2014-01-08 11:35:00,89.43,89.51,89.37,89.5,60700.0,66.184,66.2432,66.1396,66.2358,60700.0
2014-01-08 11:40:00,89.5,89.63,89.4,89.6,94500.0,66.2358,66.332,66.1618,66.3098,94500.0
2014-01-08 11:45:00,89.61,89.73,89.59,89.69,84300.0,66.3172,66.406,66.3024,66.3764,84300.0
2014-01-08 11:50:00,89.69,89.71,89.6,89.71,50600.0,66.3764,66.3912,66.3098,66.3912,50600.0
2014-01-08 11:55:00,89.7,89.75,89.7,89.7,43400.0,66.3838,66.4208,66.3838,66.3838,43400.0
2014-01-08 12:00:00,89.7,89.71,89.6,89.67,95600.0,66.3838,66.3912,66.3098,66.3616,95600.0
2014-01-08 12:05:00,89.66,89.77,89.66,89.77,63500.0,66.3542,66.4356,66.3542,66.4356,63500.0
2014-01-08 12:10:00,89.77,89.82,89.73,89.76,94300.0,66.4356,66.4727,66.406,66.4282,94300.0
2014-01-08 12:15:00,89.76,89.79,89.72,89.78,35900.0,66.4282,66.4505,66.3986,66.443,35900.0
2014-01-08 12:20:00,89.78,89.8,89.74,89.79,35300.0,66.443,66.4579,66.4134,66.4505,35300.0
2014-01-08 12:25:00,89.79,89.79,89.73,89.75,28100.0,66.4505,66.4505,66.406,66.4208,28100.0
2014-01-08 12:30:00,89.75,89.77,89.68,89.71,57800.0,66.4208,66.4356,66.369,66.3912,57800.0
2014-01-08 12:35:00,89.71,89.72,89.64,89.66,27200.0,66.3912,66.3986,66.3394,66.3542,27200.0
2014-01-08 12:40:00,89.65,89.7,89.65,89.67,36700.0,66.3468,66.3838,66.3468,66.3616,36700.0
2014-01-08 12:45:00,89.69,89.7,89.64,89.68,47100.0,66.3764,66.3838,66.3394,66.369,47100.0
2014-01-08 12:50:00,89.67,89.68,89.6,89.61,26500.0,66.3616,66.369,66.3098,66.3172,26500.0
2014-01-08 12:55:00,89.61,89.61,89.51,89.53,34800.0,66.3172,66.3172,66.2432,66.258,34800.0
2014-01-08 13:00:00,89.53,89.54,89.5,89.51,16900.0,66.258,66.2654,66.2358,66.2432,16900.0
2014-01-08 13:05:00,89.5,89.62,89.5,89.6,42000.0,66.2358,66.3246,66.2358,66.3098,42000.0
2014-01-08 13:10:00,89.6,89.7,89.59,89.68,35200.0,66.3098,66.3838,66.3024,66.369,35200.0
2014-01-08 13:15:00,89.69,89.69,89.48,89.48,37400.0,66.3764,66.3764,66.221,66.221,37400.0
2014-01-08 13:20:00,89.49,89.53,89.45,89.52,31900.0,66.2284,66.258,66.1988,66.2506,31900.0
2014-01-08 13:25:00,89.51,89.54,89.5,89.53,19200.0,66.2432,66.2654,66.2358,66.258,19200.0
2014-01-08 13:30:00,89.53,89.58,89.51,89.57,25800.0,66.258,66.295,66.2432,66.2876,25800.0
2014-01-08 13:35:00,89.57,89.57,89.48,89.51,27000.0,66.2876,66.2876,66.221,66.2432,27000.0
2014-01-08 13:40:00,89.52,89.56,89.49,89.49,38100.0,66.2506,66.2802,66.2284,66.2284,38100.0
2014-01-08 13:45:00,89.48,89.54,89.47,89.5,25000.0,66.221,66.2654,66.2136,66.2358,25000.0
2014-01-08 13:50:00,89.49,89.54,89.46,89.54,24200.0,66.2284,66.2654,66.2062,66.2654,24200.0
2014-01-08 13:55:00,89.54,89.55,89.46,89.46,17300.0,66.2654,66.2728,66.2062,66.2062,17300.0
2014-01-08 14:00:00,89.46,89.58,89.35,89.49,78800.0,66.2062,66.295,66.1248,66.2284,78800.0
2014-01-08 14:05:00,89.5,89.5,89.26,89.27,44900.0,66.2358,66.2358,66.0582,66.0656,44900.0
2014-01-08 14:10:00,89.26,89.39,89.23,89.36,31400.0,66.0582,66.1544,66.036,66.1322,31400.0
2014-01-08 14:15:00,89.38,89.44,89.28,89.36,30100.0,66.147,66.1914,66.073,66.1322,30100.0
2014-01-08 14:20:00,89.36,89.47,89.33,89.35,37100.0,66.1322,66.2136,66.11,66.1248,37100.0
2014-01-08 14:25:00,89.34,89.43,89.28,89.31,32300.0,66.1174,66.184,66.073,66.0952,32300.0
2014-01-08 14:30:00,89.33,89.39,89.28,89.37,37600.0,66.11,66.1544,66.073,66.1396,37600.0
2014-01-08 14:35:00,89.39,89.39,89.25,89.28,21400.0,66.1544,66.1544,66.0508,66.073,21400.0
2014-01-08 14:40:00,89.27,89.31,89.24,89.26,45600.0,66.0656,66.0952,66.0434,66.0582,45600.0
2014-01-08 14:45:00,89.25,89.27,89.19,89.2,25800.0,66.0508,66.0656,66.0064,66.0138,25800.0
2014-01-08 14:50:00,89.2,89.24,89.19,89.2,24700.0,66.0138,66.0434,66.0064,66.0138,24700.0
2014-01-08 14:55:00,89.2,89.2,89.11,89.16,31300.0,66.0138,66.0138,65.9472,65.9842,31300.0
2014-01-08 15:00:00,89.15,89.2,89.15,89.17,29000.0,65.9768,66.0138,65.9768,65.9916,29000.0
2014-01-08 15:05:00,89.17,89.2,89.11,89.13,37200.0,65.9916,66.0138,65.9472,65.962,37200.0
2014-01-08 15:10:00,89.12,89.12,89.08,89.11,31300.0,65.9546,65.9546,65.925,65.9472,31300.0
2014-01-08 15:15:00,89.1,89.11,88.99,88.99,51700.0,65.9398,65.9472,65.8584,65.8584,51700.0
2014-01-08 15:20:00,89.0,89.0,88.92,88.95,50100.0,65.8658,65.8658,65.8066,65.8288,50100.0
2014-01-08 15:25:00,88.95,89.02,88.94,88.97,57500.0,65.8288,65.8806,65.8214,65.8436,57500.0
2014-01-08 15:30:00,88.97,89.05,88.95,89.02,53300.0,65.8436,65.9028,65.8288,65.8806,53300.0
2014-01-08 15:35:00,89.02,89.11,89.01,89.1,50500.0,65.8806,65.9472,65.8732,65.9398,50500.0
2014-01-08 15:40:00,89.11,89.12,89.06,89.1,55700.0,65.9472,65.9546,65.9102,65.9398,55700.0
2014-01-08 15:45:00,89.1,89.23,89.1,89.21,103100.0,65.9398,66.036,65.9398,66.0212,103100.0
2014-01-08 15:50:00,89.21,89.25,89.1,89.12,100500.0,66.0212,66.0508,65.9398,65.9546,100500.0
2014-01-08 15:55:00,89.12,89.16,89.08,89.14,181600.0,65.9546,65.9842,65.925,65.9694,181600.0
2014-01-09 09:30:00,89.26,89.56,89.25,89.32,130800.0,66.0582,66.2802,66.0508,66.1026,130800.0
2014-01-09 09:35:00,89.33,89.43,89.08,89.1,65900.0,66.11,66.184,65.925,65.9398,65900.0
2014-01-09 09:40:00,89.09,89.14,88.76,88.92,85400.0,65.9324,65.9694,65.6882,65.8066,85400.0
2014-01-09 09:45:00,88.94,89.0,88.87,88.91,40700.0,65.8214,65.8658,65.7696,65.7992,40700.0
2014-01-09 09:50:00,88.91,89.01,88.88,88.92,113800.0,65.7992,65.8732,65.777,65.8066,113800.0
2014-01-09 09:55:00,88.92,89.09,88.9,88.96,47200.0,65.8066,65.9324,65.7918,65.8362,47200.0
2014-01-09 10:00:00,88.96,89.01,88.84,88.85,76300.0,65.8362,65.8732,65.7474,65.7548,76300.0
2014-01-09 10:05:00,88.85,88.88,88.7,88.73,80700.0,65.7548,65.777,65.6438,65.666,80700.0
2014-01-09 10:10:00,88.73,88.81,88.68,88.79,53800.0,65.666,65.7252,65.629,65.7104,53800.0
2014-01-09 10:15:00,88.79,88.84,88.73,88.83,63000.0,65.7104,65.7474,65.666,65.74,63000.0
2014-01-09 10:20:00,88.82,88.85,88.76,88.8,57600.0,65.7326,65.7548,65.6882,65.7178,57600.0
2014-01-09 10:25:00,88.8,88.93,88.77,88.89,94200.0,65.7178,65.814,65.6956,65.7844,94200.0
2014-01-09 10:30:00,88.9,88.96,88.88,88.95,43000.0,65.7918,65.8362,65.777,65.8288,43000.0
2014-01-09 10:35:00,88.94,88.97,88.88,88.89,42300.0,65.8214,65.8436,65.777,65.7844,42300.0
2014-01-09 10:40:00,88.89,88.92,88.77,88.79,83300.0,65.7844,65.8066,65.6956,65.7104,83300.0
2014-01-09 10:45:00,88.79,88.82,88.73,88.82,195600.0,65.7104,65.7326,65.666,65.7326,195600.0
2014-01-09 10:50:00,88.81,88.89,88.78,88.84,81100.0,65.7252,65.7844,65.703,65.7474,81100.0
2014-01-09 10:55:00,88.83,88.85,88.77,88.8,42700.0,65.74,65.7548,65.6956,65.7178,42700.0
2014-01-09 11:00:00,88.78,88.85,88.77,88.8,168900.0,65.703,65.7548,65.6956,65.7178,168900.0
2014-01-09 11:05:00,88.78,88.8,88.74,88.78,124100.0,65.703,65.7178,65.6734,65.703,124100.0
2014-01-09 11:10:00,88.78,88.8,88.76,88.78,99500.0,65.703,65.7178,65.6882,65.703,99500.0
2014-01-09 11:15:00,88.77,88.85,88.76,88.8,40900.0,65.6956,65.7548,65.6882,65.7178,40900.0
2014-01-09 11:20:00,88.8,88.87,88.78,88.83,50000.0,65.7178,65.7696,65.703,65.74,50000.0
2014-01-09 11:25:00,88.83,88.94,88.83,88.94,55600.0,65.74,65.8214,65.74,65.8214,55600.0
2014-01-09 11:30:00,88.92,88.96,88.87,88.9,39100.0,65.8066,65.8362,65.7696,65.7918,39100.0
2014-01-09 11:35:00,88.92,89.1,88.88,89.1,68000.0,65.8066,65.9398,65.777,65.9398,68000.0
2014-01-09 11:40:00,89.08,89.2,89.07,89.14,56300.0,65.925,66.0138,65.9176,65.9694,56300.0
2014-01-09 11:45:00,89.12,89.13,89.06,89.07,32700.0,65.9546,65.962,65.9102,65.9176,32700.0
2014-01-09 11:50:00,89.07,89.09,88.99,89.01,37700.0,65.9176,65.9324,65.8584,65.8732,37700.0
2014-01-09 11:55:00,89.0,89.0,88.92,88.95,70400.0,65.8658,65.8658,65.8066,65.8288,70400.0
2014-01-09 12:00:00,88.95,89.03,88.93,89.01,60200.0,65.8288,65.888,65.814,65.8732,60200.0
2014-01-09 12:05:00,89.02,89.09,89.01,89.02,22600.0,65.8806,65.9324,65.8732,65.8806,22600.0
2014-01-09 12:10:00,89.02,89.09,89.02,89.05,20200.0,65.8806,65.9324,65.8806,65.9028,20200.0
2014-01-09 12:15:00,89.05,89.09,89.03,89.07,15300.0,65.9028,65.9324,65.888,65.9176,15300.0
2014-01-09 12:20:00,89.05,89.13,89.02,89.13,34100.0,65.9028,65.962,65.8806,65.962,34100.0
2014-01-09 12:25:00,89.13,89.18,89.13,89.16,19400.0,65.962,65.999,65.962,65.9842,19400.0
2014-01-09 12:30:00,89.16,89.27,89.16,89.24,27800.0,65.9842,66.0656,65.9842,66.0434,27800.0
2014-01-09 12:35:00,89.25,89.29,89.23,89.25,25800.0,66.0508,66.0804,66.036,66.0508,25800.0
2014-01-09 12:40:00,89.26,89.28,89.23,89.26,16900.0,66.0582,66.073,66.036,66.0582,16900.0
2014-01-09 12:45:00,89.27,89.27,89.2,89.22,22900.0,66.0656,66.0656,66.0138,66.0286,22900.0
2014-01-09 12:50:00,89.2,89.24,89.2,89.23,24900.0,66.0138,66.0434,66.0138,66.036,24900.0
2014-01-09 12:55:00,89.24,89.29,89.24,89.29,20300.0,66.0434,66.0804,66.0434,66.0804,20300.0
2014-01-09 13:00:00,89.3,89.34,89.27,89.29,40400.0,66.0878,66.1174,66.0656,66.0804,40400.0
2014-01-09 13:05:00,89.3,89.36,89.29,89.33,40500.0,66.0878,66.1322,66.0804,66.11,40500.0
2014-01-09 13:10:00,89.32,89.33,89.27,89.27,20200.0,66.1026,66.11,66.0656,66.0656,20200.0
2014-01-09 13:15:00,89.27,89.28,89.2,89.22,30000.0,66.0656,66.073,66.0138,66.0286,30000.0
2014-01-09 13:20:00,89.23,89.28,89.21,89.25,31800.0,66.036,66.073,66.0212,66.0508,31800.0
2014-01-09 13:25:00,89.25,89.32,89.25,89.31,27000.0,66.0508,66.1026,66.0508,66.0952,27000.0
2014-01-09 13:30:00,89.31,89.35,89.28,89.29,20000.0,66.0952,66.1248,66.073,66.0804,20000.0
2014-01-09 13:35:00,89.29,89.31,89.16,89.23,26600.0,66.0804,66.0952,65.9842,66.036,26600.0
2014-01-09 13:40:00,89.22,89.3,89.2,89.29,33600.0,66.0286,66.0878,66.0138,66.0804,33600.0
2014-01-09 13:45:00,89.28,89.32,89.23,89.25,48500.0,66.073,66.1026,66.036,66.0508,48500.0
2014-01-09 13:50:00,89.24,89.32,89.24,89.31,40000.0,66.0434,66.1026,66.0434,66.0952,40000.0
2014-01-09 13:55:00,89.31,89.39,89.29,89.37,49100.0,66.0952,66.1544,66.0804,66.1396,49100.0
2014-01-09 14:00:00,89.37,89.4,89.27,89.27,57100.0,66.1396,66.1618,66.0656,66.0656,57100.0
2014-01-09 14:05:00,89.27,89.31,89.26,89.3,34700.0,66.0656,66.0952,66.0582,66.0878,34700.0
2014-01-09 14:10:00,89.3,89.39,89.28,89.38,35800.0,66.0878,66.1544,66.073,66.147,35800.0
2014-01-09 14:15:00,89.37,89.43,89.36,89.37,47600.0,66.1396,66.184,66.1322,66.1396,47600.0
2014-01-09 14:20:00,89.38,89.43,89.34,89.42,39600.0,66.147,66.184,66.1174,66.1766,39600.0
2014-01-09 14:25:00,89.42,89.45,89.41,89.45,39900.0,66.1766,66.1988,66.1692,66.1988,39900.0
2014-01-09 14:30:00,89.44,89.45,89.37,89.39,38500.0,66.1914,66.1988,66.1396,66.1544,38500.0
2014-01-09 14:35:00,89.38,89.39,89.34,89.38,37400.0,66.147,66.1544,66.1174,66.147,37400.0
2014-01-09 14:40:00,89.38,89.5,89.34,89.47,50300.0,66.147,66.2358,66.1174,66.2136,50300.0
2014-01-09 14:45:00,89.48,89.57,89.48,89.56,47100.0,66.221,66.2876,66.221,66.2802,47100.0
2014-01-09 14:50:00,89.55,89.6,89.53,89.58,47000.0,66.2728,66.3098,66.258,66.295,47000.0
2014-01-09 14:55:00,89.57,89.6,89.53,89.53,30800.0,66.2876,66.3098,66.258,66.258,30800.0
2014-01-09 15:00:00,89.54,89.6,89.53,89.59,96300.0,66.2654,66.3098,66.258,66.3024,96300.0
2014-01-09 15:05:00,89.59,89.65,89.59,89.64,59900.0,66.3024,66.3468,66.3024,66.3394,59900.0
2014-01-09 15:10:00,89.64,89.75,89.63,89.69,77900.0,66.3394,66.4208,66.332,66.3764,77900.0
2014-01-09 15:15:00,89.68,89.74,89.68,89.71,72500.0,66.369,66.4134,66.369,66.3912,72500.0
2014-01-09 15:20:00,89.7,89.75,89.68,89.72,61000.0,66.3838,66.4208,66.369,66.3986,61000.0
2014-01-09 15:25:00,89.72,89.78,89.67,89.77,69000.0,66.3986,66.443,66.3616,66.4356,69000.0
2014-01-09 15:30:00,89.77,89.8,89.7,89.71,93500.0,66.4356,66.4579,66.3838,66.3912,93500.0
2014-01-09 15:35:00,89.71,89.74,89.66,89.74,69800.0,66.3912,66.4134,66.3542,66.4134,69800.0
2014-01-09 15:40:00,89.72,89.77,89.64,89.7,99600.0,66.3986,66.4356,66.3394,66.3838,99600.0
2014-01-09 15:45:00,89.7,89.72,88.8,89.71,107500.0,66.3838,66.3986,65.7178,66.3912,107500.0
2014-01-09 15:50:00,89.7,89.75,89.65,89.69,147900.0,66.3838,66.4208,66.3468,66.3764,147900.0
2014-01-09 15:55:00,89.68,89.75,89.68,89.72,231200.0,66.369,66.4208,66.369,66.3986,231200.0
2014-01-10 09:30:00,89.42,89.87,89.29,89.73,123800.0,66.1766,66.5097,66.0804,66.406,123800.0
2014-01-10 09:35:00,89.74,89.99,89.74,89.98,70500.0,66.4134,66.5985,66.4134,66.5911,70500.0
2014-01-10 09:40:00,89.98,90.24,89.97,90.24,163600.0,66.5911,66.7835,66.5837,66.7835,163600.0
2014-01-10 09:45:00,90.24,90.46,90.16,90.44,109200.0,66.7835,66.9463,66.7243,66.9315,109200.0
2014-01-10 09:50:00,90.44,90.49,90.33,90.34,142000.0,66.9315,66.9685,66.8501,66.8575,142000.0
2014-01-10 09:55:00,90.34,90.35,90.22,90.28,106600.0,66.8575,66.8649,66.7687,66.8131,106600.0
2014-01-10 10:00:00,90.29,90.29,89.85,90.0,137300.0,66.8205,66.8205,66.4949,66.6059,137300.0
2014-01-10 10:05:00,90.01,90.02,89.78,90.02,101200.0,66.6133,66.6207,66.443,66.6207,101200.0
2014-01-10 10:10:00,90.02,90.07,89.94,90.01,82700.0,66.6207,66.6577,66.5615,66.6133,82700.0
2014-01-10 10:15:00,90.01,90.19,89.99,90.14,59400.0,66.6133,66.7465,66.5985,66.7095,59400.0
2014-01-10 10:20:00,90.14,90.14,90.01,90.05,37400.0,66.7095,66.7095,66.6133,66.6429,37400.0
2014-01-10 10:25:00,90.05,90.11,89.98,89.99,69000.0,66.6429,66.6873,66.5911,66.5985,69000.0
2014-01-10 10:30:00,89.99,90.06,89.99,90.01,44500.0,66.5985,66.6503,66.5985,66.6133,44500.0
2014-01-10 10:35:00,90.02,90.1,89.98,90.02,48200.0,66.6207,66.6799,66.5911,66.6207,48200.0
2014-01-10 10:40:00,90.02,90.11,89.99,90.02,65700.0,66.6207,66.6873,66.5985,66.6207,65700.0
2014-01-10 10:45:00,90.04,90.21,90.03,90.03,60000.0,66.6355,66.7613,66.6281,66.6281,60000.0
2014-01-10 10:50:00,90.04,90.15,90.02,90.05,41800.0,66.6355,66.7169,66.6207,66.6429,41800.0
2014-01-10 10:55:00,90.05,90.09,90.03,90.04,33100.0,66.6429,66.6725,66.6281,66.6355,33100.0
2014-01-10 11:00:00,90.03,90.12,90.03,90.06,102000.0,66.6281,66.6947,66.6281,66.6503,102000.0
2014-01-10 11:05:00,90.06,90.19,90.04,90.19,76400.0,66.6503,66.7465,66.6355,66.7465,76400.0
2014-01-10 11:10:00,90.18,90.32,90.16,90.17,102500.0,66.7391,66.8427,66.7243,66.7317,102500.0
2014-01-10 11:15:00,90.17,90.29,90.15,90.29,70300.0,66.7317,66.8205,66.7169,66.8205,70300.0
2014-01-10 11:20:00,90.28,90.28,90.15,90.24,80600.0,66.8131,66.8131,66.7169,66.7835,80600.0
2014-01-10 11:25:00,90.24,90.35,90.22,90.32,65800.0,66.7835,66.8649,66.7687,66.8427,65800.0
2014-01-10 11:30:00,90.31,90.32,90.1,90.15,49300.0,66.8353,66.8427,66.6799,66.7169,49300.0
2014-01-10 11:35:00,90.14,90.3,90.09,90.27,85900.0,66.7095,66.8279,66.6725,66.8057,85900.0
2014-01-10 11:40:00,90.26,90.27,90.21,90.23,31400.0,66.7983,66.8057,66.7613,66.7761,31400.0
2014-01-10 11:45:00,90.23,90.3,90.23,90.3,62900.0,66.7761,66.8279,66.7761,66.8279,62900.0
2014-01-10 11:50:00,90.29,90.31,90.23,90.24,55500.0,66.8205,66.8353,66.7761,66.7835,55500.0
2014-01-10 11:55:00,90.23,90.23,90.13,90.21,47100.0,66.7761,66.7761,66.7021,66.7613,47100.0
2014-01-10 12:00:00,90.22,90.38,90.21,90.36,73900.0,66.7687,66.8871,66.7613,66.8723,73900.0
2014-01-10 12:05:00,90.37,90.42,90.33,90.38,54100.0,66.8797,66.9167,66.8501,66.8871,54100.0
2014-01-10 12:10:00,90.38,90.4,90.24,90.36,61400.0,66.8871,66.9019,66.7835,66.8723,61400.0
2014-01-10 12:15:00,90.36,90.46,90.35,90.39,46600.0,66.8723,66.9463,66.8649,66.8945,46600.0
2014-01-10 12:20:00,90.38,90.4,90.31,90.37,47000.0,66.8871,66.9019,66.8353,66.8797,47000.0
2014-01-10 12:25:00,90.39,90.43,90.36,90.41,33000.0,66.8945,66.9241,66.8723,66.9093,33000.0
2014-01-10 12:30:00,90.41,90.5,90.4,90.48,60200.0,66.9093,66.9759,66.9019,66.9611,60200.0
2014-01-10 12:35:00,90.48,90.5,90.45,90.49,52400.0,66.9611,66.9759,66.9389,66.9685,52400.0
2014-01-10 12:40:00,90.49,90.59,90.45,90.55,129500.0,66.9685,67.0425,66.9389,67.0129,129500.0
2014-01-10 12:45:00,90.53,90.56,90.52,90.54,61400.0,66.9981,67.0203,66.9907,67.0055,61400.0
2014-01-10 12:50:00,90.54,90.55,90.41,90.43,71700.0,67.0055,67.0129,66.9093,66.9241,71700.0
2014-01-10 12:55:00,90.43,90.45,90.38,90.39,49500.0,66.9241,66.9389,66.8871,66.8945,49500.0
2014-01-10 13:00:00,90.4,90.41,90.37,90.37,19900.0,66.9019,66.9093,66.8797,66.8797,19900.0
2014-01-10 13:05:00,90.38,90.45,90.34,90.42,43700.0,66.8871,66.9389,66.8575,66.9167,43700.0
2014-01-10 13:10:00,90.42,90.49,90.4,90.46,41800.0,66.9167,66.9685,66.9019,66.9463,41800.0
2014-01-10 13:15:00,90.46,90.51,90.46,90.48,38200.0,66.9463,66.9833,66.9463,66.9611,38200.0
2014-01-10 13:20:00,90.47,90.49,90.4,90.41,40300.0,66.9537,66.9685,66.9019,66.9093,40300.0
2014-01-10 13:25:00,90.41,90.47,90.39,90.46,39500.0,66.9093,66.9537,66.8945,66.9463,39500.0
2014-01-10 13:30:00,90.45,90.54,90.44,90.51,56400.0,66.9389,67.0055,66.9315,66.9833,56400.0
2014-01-10 13:35:00,90.51,90.56,90.5,90.54,46600.0,66.9833,67.0203,66.9759,67.0055,46600.0
2014-01-10 13:40:00,90.55,90.6,90.47,90.48,51600.0,67.0129,67.0499,66.9537,66.9611,51600.0
2014-01-10 13:45:00,90.48,90.52,90.48,90.51,28500.0,66.9611,66.9907,66.9611,66.9833,28500.0
2014-01-10 13:50:00,90.51,90.54,90.47,90.47,26700.0,66.9833,67.0055,66.9537,66.9537,26700.0
2014-01-10 13:55:00,90.48,90.49,90.36,90.37,39700.0,66.9611,66.9685,66.8723,66.8797,39700.0
2014-01-10 14:00:00,90.38,90.43,90.35,90.42,40900.0,66.8871,66.9241,66.8649,66.9167,40900.0
2014-01-10 14:05:00,90.43,90.48,90.41,90.47,45900.0,66.9241,66.9611,66.9093,66.9537,45900.0
2014-01-10 14:10:00,90.47,90.48,90.44,90.45,35200.0,66.9537,66.9611,66.9315,66.9389,35200.0
2014-01-10 14:15:00,90.44,90.46,90.44,90.45,34500.0,66.9315,66.9463,66.9315,66.9389,34500.0
2014-01-10 14:20:00,90.46,90.48,90.44,90.44,24500.0,66.9463,66.9611,66.9315,66.9315,24500.0
2014-01-10 14:25:00,90.44,90.46,90.43,90.43,27000.0,66.9315,66.9463,66.9241,66.9241,27000.0
2014-01-10 14:30:00,90.43,90.48,90.42,90.42,70500.0,66.9241,66.9611,66.9167,66.9167,70500.0
2014-01-10 14:35:00,90.43,90.43,90.36,90.38,45300.0,66.9241,66.9241,66.8723,66.8871,45300.0
2014-01-10 14:40:00,90.39,90.42,90.37,90.37,50100.0,66.8945,66.9167,66.8797,66.8797,50100.0
2014-01-10 14:45:00,90.37,90.39,90.32,90.33,51000.0,66.8797,66.8945,66.8427,66.8501,51000.0
2014-01-10 14:50:00,90.34,90.34,90.26,90.27,49500.0,66.8575,66.8575,66.7983,66.8057,49500.0
2014-01-10 14:55:00,90.26,90.28,90.24,90.25,31900.0,66.7983,66.8131,66.7835,66.7909,31900.0
2014-01-10 15:00:00,90.25,90.38,90.25,90.32,82500.0,66.7909,66.8871,66.7909,66.8427,82500.0
2014-01-10 15:05:00,90.32,90.38,90.31,90.31,62100.0,66.8427,66.8871,66.8353,66.8353,62100.0
2014-01-10 15:10:00,90.31,90.32,90.28,90.31,65600.0,66.8353,66.8427,66.8131,66.8353,65600.0
2014-01-10 15:15:00,90.31,90.32,90.23,90.24,89600.0,66.8353,66.8427,66.7761,66.7835,89600.0
2014-01-10 15:20:00,90.24,90.26,90.24,90.24,64500.0,66.7835,66.7983,66.7835,66.7835,64500.0
2014-01-10 15:25:00,90.23,90.25,90.21,90.23,55600.0,66.7761,66.7909,66.7613,66.7761,55600.0
2014-01-10 15:30:00,90.23,90.41,90.23,90.41,106300.0,66.7761,66.9093,66.7761,66.9093,106300.0
2014-01-10 15:35:00,90.41,90.47,90.4,90.47,91700.0,66.9093,66.9537,66.9019,66.9537,91700.0
2014-01-10 15:40:00,90.47,90.47,90.41,90.41,97000.0,66.9537,66.9537,66.9093,66.9093,97000.0
2014-01-10 15:45:00,90.42,90.42,90.32,90.34,129300.0,66.9167,66.9167,66.8427,66.8575,129300.0
2014-01-10 15:50:00,90.34,90.44,90.34,90.44,246700.0,66.8575,66.9315,66.8575,66.9315,246700.0
2014-01-10 15:55:00,90.43,90.5,90.37,90.49,337200.0,66.9241,66.9759,66.8797,66.9685,337200.0
2014-01-13 09:30:00,90.26,90.89,90.24,90.83,161600.0,66.7983,67.2645,66.7835,67.2201,161600.0
2014-01-13 09:35:00,90.83,91.01,90.78,90.93,162500.0,67.2201,67.3533,67.1831,67.2941,162500.0
2014-01-13 09:40:00,90.93,90.93,90.71,90.92,61900.0,67.2941,67.2941,67.1313,67.2867,61900.0
2014-01-13 09:45:00,90.92,91.09,90.88,91.09,77900.0,67.2867,67.4125,67.2571,67.4125,77900.0
2014-01-13 09:50:00,91.08,91.09,90.93,90.93,59700.0,67.4051,67.4125,67.2941,67.2941,59700.0
2014-01-13 09:55:00,90.92,91.08,90.9,91.06,62100.0,67.2867,67.4051,67.2719,67.3903,62100.0
2014-01-13 10:00:00,91.07,91.26,91.07,91.2,103200.0,67.3977,67.5383,67.3977,67.4939,103200.0
2014-01-13 10:05:00,91.21,91.21,91.01,91.12,82200.0,67.5013,67.5013,67.3533,67.4347,82200.0
2014-01-13 10:10:00,91.13,91.14,91.02,91.1,69000.0,67.4421,67.4495,67.3607,67.4199,69000.0
2014-01-13 10:15:00,91.09,91.13,90.98,91.11,77900.0,67.4125,67.4421,67.3311,67.4273,77900.0
2014-01-13 10:20:00,91.12,91.24,91.12,91.2,61500.0,67.4347,67.5235,67.4347,67.4939,61500.0
2014-01-13 10:25:00,91.2,91.23,91.13,91.18,106300.0,67.4939,67.5161,67.4421,67.4791,106300.0
2014-01-13 10:30:00,91.18,91.2,91.11,91.15,50800.0,67.4791,67.4939,67.4273,67.4569,50800.0
2014-01-13 10:35:00,91.16,91.19,91.1,91.15,37800.0,67.4643,67.4865,67.4199,67.4569,37800.0
2014-01-13 10:40:00,91.14,91.14,91.03,91.04,53200.0,67.4495,67.4495,67.3681,67.3755,53200.0
2014-01-13 10:45:00,91.04,91.08,91.0,91.04,50400.0,67.3755,67.4051,67.3459,67.3755,50400.0
2014-01-13 10:50:00,91.05,91.05,90.96,91.0,32800.0,67.3829,67.3829,67.3163,67.3459,32800.0
2014-01-13 10:55:00,91.01,91.01,90.94,90.96,41100.0,67.3533,67.3533,67.3015,67.3163,41100.0
2014-01-13 11:00:00,90.96,90.96,90.83,90.87,46600.0,67.3163,67.3163,67.2201,67.2497,46600.0
2014-01-13 11:05:00,90.87,90.87,90.78,90.85,60500.0,67.2497,67.2497,67.1831,67.2349,60500.0
2014-01-13 11:10:00,90.85,90.87,90.8,90.83,93100.0,67.2349,67.2497,67.1979,67.2201,93100.0
2014-01-13 11:15:00,90.83,90.83,90.72,90.73,44900.0,67.2201,67.2201,67.1387,67.1461,44900.0
2014-01-13 11:20:00,90.72,90.82,90.71,90.81,51000.0,67.1387,67.2127,67.1313,67.2053,51000.0
2014-01-13 11:25:00,90.81,90.82,90.73,90.8,62000.0,67.2053,67.2127,67.1461,67.1979,62000.0
2014-01-13 11:30:00,90.8,90.84,90.77,90.8,32200.0,67.1979,67.2275,67.1757,67.1979,32200.0
2014-01-13 11:35:00,90.81,90.86,90.76,90.78,39900.0,67.2053,67.2423,67.1683,67.1831,39900.0
2014-01-13 11:40:00,90.79,90.8,90.74,90.75,31100.0,67.1905,67.1979,67.1535,67.1609,31100.0
2014-01-13 11:45:00,90.75,90.78,90.73,90.74,54700.0,67.1609,67.1831,67.1461,67.1535,54700.0
2014-01-13 11:50:00,90.75,90.76,90.65,90.65,38400.0,67.1609,67.1683,67.0869,67.0869,38400.0
2014-01-13 11:55:00,90.65,90.65,90.55,90.58,38400.0,67.0869,67.0869,67.0129,67.0351,38400.0
2014-01-13 12:00:00,90.57,90.59,90.48,90.5,35100.0,67.0277,67.0425,66.9611,66.9759,35100.0
2014-01-13 12:05:00,90.49,90.5,90.45,90.48,21100.0,66.9685,66.9759,66.9389,66.9611,21100.0
2014-01-13 12:10:00,90.48,90.53,90.48,90.52,20300.0,66.9611,66.9981,66.9611,66.9907,20300.0
2014-01-13 12:15:00,90.52,90.65,90.52,90.61,30700.0,66.9907,67.0869,66.9907,67.0573,30700.0
2014-01-13 12:20:00,90.61,90.7,90.6,90.66,18200.0,67.0573,67.1239,67.0499,67.0943,18200.0
2014-01-13 12:25:00,90.65,90.66,90.54,90.57,52900.0,67.0869,67.0943,67.0055,67.0277,52900.0
2014-01-13 12:30:00,90.58,90.58,90.51,90.54,30000.0,67.0351,67.0351,66.9833,67.0055,30000.0
2014-01-13 12:35:00,90.54,90.59,90.51,90.57,49700.0,67.0055,67.0425,66.9833,67.0277,49700.0
2014-01-13 12:40:00,90.57,90.62,90.57,90.58,26600.0,67.0277,67.0647,67.0277,67.0351,26600.0
2014-01-13 12:45:00,90.58,90.61,90.55,90.55,27300.0,67.0351,67.0573,67.0129,67.0129,27300.0
2014-01-13 12:50:00,90.55,90.61,90.55,90.59,36200.0,67.0129,67.0573,67.0129,67.0425,36200.0
2014-01-13 12:55:00,90.61,90.63,90.5,90.55,43600.0,67.0573,67.0721,66.9759,67.0129,43600.0
2014-01-13 13:00:00,90.54,90.56,90.4,90.48,33200.0,67.0055,67.0203,66.9019,66.9611,33200.0
2014-01-13 13:05:00,90.48,90.57,90.48,90.54,35500.0,66.9611,67.0277,66.9611,67.0055,35500.0
2014-01-13 13:10:00,90.55,90.56,90.38,90.4,36000.0,67.0129,67.0203,66.8871,66.9019,36000.0
2014-01-13 13:15:00,90.4,90.44,90.33,90.35,55400.0,66.9019,66.9315,66.8501,66.8649,55400.0
2014-01-13 13:20:00,90.36,90.48,90.35,90.45,25100.0,66.8723,66.9611,66.8649,66.9389,25100.0
2014-01-13 13:25:00,90.46,90.55,90.44,90.52,24700.0,66.9463,67.0129,66.9315,66.9907,24700.0
2014-01-13 13:30:00,90.51,90.51,90.39,90.41,21500.0,66.9833,66.9833,66.8945,66.9093,21500.0
2014-01-13 13:35:00,90.42,90.49,90.41,90.46,29100.0,66.9167,66.9685,66.9093,66.9463,29100.0
2014-01-13 13:40:00,90.46,90.47,90.43,90.46,32400.0,66.9463,66.9537,66.9241,66.9463,32400.0
2014-01-13 13:45:00,90.46,90.48,90.38,90.46,41000.0,66.9463,66.9611,66.8871,66.9463,41000.0
2014-01-13 13:50:00,90.46,90.52,90.45,90.5,36800.0,66.9463,66.9907,66.9389,66.9759,36800.0
2014-01-13 13:55:00,90.51,90.55,90.5,90.51,20900.0,66.9833,67.0129,66.9759,66.9833,20900.0
2014-01-13 14:00:00,90.51,90.54,90.48,90.49,36400.0,66.9833,67.0055,66.9611,66.9685,36400.0
2014-01-13 14:05:00,90.49,90.54,90.47,90.5,38200.0,66.9685,67.0055,66.9537,66.9759,38200.0
2014-01-13 14:10:00,90.5,90.55,90.47,90.55,38800.0,66.9759,67.0129,66.9537,67.0129,38800.0
2014-01-13 14:15:00,90.54,90.55,90.47,90.51,51700.0,67.0055,67.0129,66.9537,66.9833,51700.0
2014-01-13 14:20:00,90.51,90.63,90.51,90.53,65000.0,66.9833,67.0721,66.9833,66.9981,65000.0
2014-01-13 14:25:00,90.53,90.57,90.52,90.52,30700.0,66.9981,67.0277,66.9907,66.9907,30700.0
2014-01-13 14:30:00,90.52,90.53,90.43,90.49,38400.0,66.9907,66.9981,66.9241,66.9685,38400.0
2014-01-13 14:35:00,90.48,90.53,90.43,90.43,34700.0,66.9611,66.9981,66.9241,66.9241,34700.0
2014-01-13 14:40:00,90.44,90.47,90.4,90.41,41100.0,66.9315,66.9537,66.9019,66.9093,41100.0
2014-01-13 14:45:00,90.41,90.44,90.32,90.36,39800.0,66.9093,66.9315,66.8427,66.8723,39800.0
2014-01-13 14:50:00,90.35,90.41,90.28,90.41,73800.0,66.8649,66.9093,66.8131,66.9093,73800.0
2014-01-13 14:55:00,90.42,90.45,90.35,90.36,58000.0,66.9167,66.9389,66.8649,66.8723,58000.0
2014-01-13 15:00:00,90.36,90.36,90.15,90.2,72600.0,66.8723,66.8723,66.7169,66.7539,72600.0
2014-01-13 15:05:00,90.2,90.2,90.06,90.17,156600.0,66.7539,66.7539,66.6503,66.7317,156600.0
2014-01-13 15:10:00,90.17,90.23,90.16,90.2,67400.0,66.7317,66.7761,66.7243,66.7539,67400.0
2014-01-13 15:15:00,90.21,90.23,90.09,90.12,68600.0,66.7613,66.7761,66.6725,66.6947,68600.0
2014-01-13 15:20:00,90.12,90.12,90.0,90.03,78100.0,66.6947,66.6947,66.6059,66.6281,78100.0
2014-01-13 15:25:00,90.03,90.07,89.95,90.06,102400.0,66.6281,66.6577,66.5689,66.6503,102400.0
2014-01-13 15:30:00,90.06,90.07,89.87,89.88,73900.0,66.6503,66.6577,66.5097,66.5171,73900.0
2014-01-13 15:35:00,89.87,89.98,89.83,89.95,84200.0,66.5097,66.5911,66.4801,66.5689,84200.0
2014-01-13 15:40:00,89.96,89.96,89.84,89.86,101200.0,66.5763,66.5763,66.4875,66.5023,101200.0
2014-01-13 15:45:00,89.86,89.98,89.81,89.93,128100.0,66.5023,66.5911,66.4653,66.5541,128100.0
2014-01-13 15:50:00,89.92,89.95,89.87,89.88,146400.0,66.5467,66.5689,66.5097,66.5171,146400.0
2014-01-13 15:55:00,89.87,89.91,89.85,89.9,228800.0,66.5097,66.5393,66.4949,66.5319,228800.0
2014-01-14 09:30:00,89.86,90.47,89.86,90.32,148300.0,66.5023,66.9537,66.5023,66.8427,148300.0
2014-01-14 09:35:00,90.29,90.29,90.12,90.13,58500.0,66.8205,66.8205,66.6947,66.7021,58500.0
2014-01-14 09:40:00,90.13,90.29,89.99,90.24,45800.0,66.7021,66.8205,66.5985,66.7835,45800.0
2014-01-14 09:45:00,90.24,90.28,90.05,90.16,43300.0,66.7835,66.8131,66.6429,66.7243,43300.0
2014-01-14 09:50:00,90.14,90.29,90.09,90.13,69400.0,66.7095,66.8205,66.6725,66.7021,69400.0
2014-01-14 09:55:00,90.13,90.19,89.99,90.17,58700.0,66.7021,66.7465,66.5985,66.7317,58700.0
2014-01-14 10:00:00,90.18,90.43,90.17,90.29,34100.0,66.7391,66.9241,66.7317,66.8205,34100.0
2014-01-14 10:05:00,90.3,90.38,90.26,90.28,39400.0,66.8279,66.8871,66.7983,66.8131,39400.0
2014-01-14 10:10:00,90.27,90.3,90.23,90.27,42200.0,66.8057,66.8279,66.7761,66.8057,42200.0
2014-01-14 10:15:00,90.27,90.42,90.27,90.42,36200.0,66.8057,66.9167,66.8057,66.9167,36200.0
2014-01-14 10:20:00,90.42,90.44,90.31,90.35,38200.0,66.9167,66.9315,66.8353,66.8649,38200.0
2014-01-14 10:25:00,90.36,90.39,90.34,90.35,27200.0,66.8723,66.8945,66.8575,66.8649,27200.0
2014-01-14 10:30:00,90.35,90.49,90.34,90.49,46400.0,66.8649,66.9685,66.8575,66.9685,46400.0
2014-01-14 10:35:00,90.48,90.55,90.42,90.54,85200.0,66.9611,67.0129,66.9167,67.0055,85200.0
2014-01-14 10:40:00,90.55,90.65,90.55,90.61,54600.0,67.0129,67.0869,67.0129,67.0573,54600.0
2014-01-14 10:45:00,90.6,90.64,90.56,90.62,44200.0,67.0499,67.0795,67.0203,67.0647,44200.0
2014-01-14 10:50:00,90.62,90.71,90.53,90.54,87100.0,67.0647,67.1313,66.9981,67.0055,87100.0
2014-01-14 10:55:00,90.55,90.58,90.45,90.52,43600.0,67.0129,67.0351,66.9389,66.9907,43600.0
2014-01-14 11:00:00,90.52,90.61,90.51,90.58,40200.0,66.9907,67.0573,66.9833,67.0351,40200.0
2014-01-14 11:05:00,90.59,90.6,90.53,90.54,24100.0,67.0425,67.0499,66.9981,67.0055,24100.0
2014-01-14 11:10:00,90.53,90.55,90.48,90.5,34900.0,66.9981,67.0129,66.9611,66.9759,34900.0
2014-01-14 11:15:00,90.49,90.63,90.48,90.59,26900.0,66.9685,67.0721,66.9611,67.0425,26900.0
2014-01-14 11:20:00,90.59,90.64,90.51,90.53,24000.0,67.0425,67.0795,66.9833,66.9981,24000.0
2014-01-14 11:25:00,90.53,90.53,90.44,90.46,21100.0,66.9981,66.9981,66.9315,66.9463,21100.0
2014-01-14 11:30:00,90.46,90.54,90.45,90.52,25200.0,66.9463,67.0055,66.9389,66.9907,25200.0
2014-01-14 11:35:00,90.51,90.52,90.37,90.39,25300.0,66.9833,66.9907,66.8797,66.8945,25300.0
2014-01-14 11:40:00,90.4,90.4,90.31,90.32,28000.0,66.9019,66.9019,66.8353,66.8427,28000.0
2014-01-14 11:45:00,90.31,90.36,90.27,90.28,18500.0,66.8353,66.8723,66.8057,66.8131,18500.0
2014-01-14 11:50:00,90.28,90.32,90.25,90.26,27300.0,66.8131,66.8427,66.7909,66.7983,27300.0
2014-01-14 11:55:00,90.25,90.33,90.23,90.32,34900.0,66.7909,66.8501,66.7761,66.8427,34900.0
2014-01-14 12:00:00,90.33,90.35,90.24,90.24,23600.0,66.8501,66.8649,66.7835,66.7835,23600.0
2014-01-14 12:05:00,90.24,90.28,90.23,90.23,20500.0,66.7835,66.8131,66.7761,66.7761,20500.0
2014-01-14 12:10:00,90.24,90.3,90.23,90.3,18900.0,66.7835,66.8279,66.7761,66.8279,18900.0
2014-01-14 12:15:00,90.34,90.36,90.32,90.34,19400.0,66.8575,66.8723,66.8427,66.8575,19400.0
2014-01-14 12:20:00,90.35,90.49,90.34,90.42,42300.0,66.8649,66.9685,66.8575,66.9167,42300.0
2014-01-14 12:25:00,90.41,90.43,90.36,90.37,17400.0,66.9093,66.9241,66.8723,66.8797,17400.0
2014-01-14 12:30:00,90.38,90.4,90.3,90.31,19200.0,66.8871,66.9019,66.8279,66.8353,19200.0
2014-01-14 12:35:00,90.32,90.37,90.31,90.33,16500.0,66.8427,66.8797,66.8353,66.8501,16500.0
2014-01-14 12:40:00,90.34,90.4,90.33,90.38,20700.0,66.8575,66.9019,66.8501,66.8871,20700.0
2014-01-14 12:45:00,90.38,90.4,90.34,90.37,25800.0,66.8871,66.9019,66.8575,66.8797,25800.0
2014-01-14 12:50:00,90.34,90.34,90.24,90.26,26800.0,66.8575,66.8575,66.7835,66.7983,26800.0
2014-01-14 12:55:00,90.26,90.27,90.22,90.22,23900.0,66.7983,66.8057,66.7687,66.7687,23900.0
2014-01-14 13:00:00,90.23,90.27,90.21,90.21,19500.0,66.7761,66.8057,66.7613,66.7613,19500.0
2014-01-14 13:05:00,90.21,90.28,90.21,90.24,32800.0,66.7613,66.8131,66.7613,66.7835,32800.0
2014-01-14 13:10:00,90.25,90.29,90.24,90.27,19100.0,66.7909,66.8205,66.7835,66.8057,19100.0
2014-01-14 13:15:00,90.28,90.29,90.25,90.25,23500.0,66.8131,66.8205,66.7909,66.7909,23500.0
2014-01-14 13:20:00,90.26,90.26,90.22,90.22,23100.0,66.7983,66.7983,66.7687,66.7687,23100.0
2014-01-14 13:25:00,90.21,90.23,90.2,90.22,15300.0,66.7613,66.7761,66.7539,66.7687,15300.0
2014-01-14 13:30:00,90.23,90.27,90.22,90.27,20600.0,66.7761,66.8057,66.7687,66.8057,20600.0
2014-01-14 13:35:00,90.27,90.36,90.26,90.33,21100.0,66.8057,66.8723,66.7983,66.8501,21100.0
2014-01-14 13:40:00,90.34,90.39,90.31,90.31,26700.0,66.8575,66.8945,66.8353,66.8353,26700.0
2014-01-14 13:45:00,90.31,90.32,90.24,90.24,19600.0,66.8353,66.8427,66.7835,66.7835,19600.0
2014-01-14 13:50:00,90.25,90.31,90.23,90.3,18500.0,66.7909,66.8353,66.7761,66.8279,18500.0
2014-01-14 13:55:00,90.29,90.29,90.25,90.28,14200.0,66.8205,66.8205,66.7909,66.8131,14200.0
2014-01-14 14:00:00,90.28,90.28,90.21,90.26,26600.0,66.8131,66.8131,66.7613,66.7983,26600.0
2014-01-14 14:05:00,90.26,90.28,90.22,90.26,35000.0,66.7983,66.8131,66.7687,66.7983,35000.0
2014-01-14 14:10:00,90.25,90.27,90.21,90.23,20100.0,66.7909,66.8057,66.7613,66.7761,20100.0
2014-01-14 14:15:00,90.22,90.23,90.11,90.19,56100.0,66.7687,66.7761,66.6873,66.7465,56100.0
2014-01-14 14:20:00,90.19,90.2,90.16,90.17,19200.0,66.7465,66.7539,66.7243,66.7317,19200.0
2014-01-14 14:25:00,90.18,90.28,90.17,90.28,23200.0,66.7391,66.8131,66.7317,66.8131,23200.0
2014-01-14 14:30:00,90.29,90.33,90.28,90.33,18900.0,66.8205,66.8501,66.8131,66.8501,18900.0
2014-01-14 14:35:00,90.33,90.41,90.31,90.41,26500.0,66.8501,66.9093,66.8353,66.9093,26500.0
2014-01-14 14:40:00,90.43,90.43,90.35,90.37,16500.0,66.9241,66.9241,66.8649,66.8797,16500.0
2014-01-14 14:45:00,90.37,90.4,90.35,90.38,15600.0,66.8797,66.9019,66.8649,66.8871,15600.0
2014-01-14 14:50:00,90.39,90.43,90.38,90.41,17100.0,66.8945,66.9241,66.8871,66.9093,17100.0
2014-01-14 14:55:00,90.4,90.41,90.35,90.38,29900.0,66.9019,66.9093,66.8649,66.8871,29900.0
2014-01-14 15:00:00,90.38,90.41,90.36,90.41,18700.0,66.8871,66.9093,66.8723,66.9093,18700.0
2014-01-14 15:05:00,90.41,90.41,90.36,90.36,15500.0,66.9093,66.9093,66.8723,66.8723,15500.0
2014-01-14 15:10:00,90.36,90.4,90.35,90.4,28700.0,66.8723,66.9019,66.8649,66.9019,28700.0
2014-01-14 15:15:00,90.39,90.5,90.39,90.48,34500.0,66.8945,66.9759,66.8945,66.9611,34500.0
2014-01-14 15:20:00,90.49,90.52,90.48,90.51,94900.0,66.9685,66.9907,66.9611,66.9833,94900.0
2014-01-14 15:25:00,90.52,90.55,90.49,90.55,50500.0,66.9907,67.0129,66.9685,67.0129,50500.0
2014-01-14 15:30:00,90.54,90.56,90.5,90.52,55900.0,67.0055,67.0203,66.9759,66.9907,55900.0
2014-01-14 15:35:00,90.52,90.52,90.48,90.51,59400.0,66.9907,66.9907,66.9611,66.9833,59400.0
2014-01-14 15:40:00,90.51,90.6,90.5,90.54,94400.0,66.9833,67.0499,66.9759,67.0055,94400.0
2014-01-14 15:45:00,90.54,90.56,90.48,90.56,89500.0,67.0055,67.0203,66.9611,67.0203,89500.0
2014-01-14 15:50:00,90.55,90.58,90.52,90.58,138300.0,67.0129,67.0351,66.9907,67.0351,138300.0
2014-01-14 15:55:00,90.58,90.6,90.53,90.57,219900.0,67.0351,67.0499,66.9981,67.0277,219900.0
2014-01-15 09:30:00,90.93,91.4,90.86,91.4,195600.0,67.2941,67.642,67.2423,67.642,195600.0
2014-01-15 09:35:00,91.37,91.45,91.23,91.45,137400.0,67.6198,67.679,67.5161,67.679,137400.0
2014-01-15 09:40:00,91.45,91.45,91.14,91.35,139500.0,67.679,67.679,67.4495,67.605,139500.0
2014-01-15 09:45:00,91.37,91.64,91.34,91.59,205700.0,67.6198,67.8196,67.5976,67.7826,205700.0
2014-01-15 09:50:00,91.6,91.76,91.43,91.47,214700.0,67.79,67.9084,67.6642,67.6938,214700.0
2014-01-15 09:55:00,91.47,91.52,91.23,91.52,182900.0,67.6938,67.7308,67.5161,67.7308,182900.0
2014-01-15 10:00:00,91.54,91.78,91.54,91.78,131500.0,67.7456,67.9232,67.7456,67.9232,131500.0
2014-01-15 10:05:00,91.78,91.84,91.65,91.7,232400.0,67.9232,67.9676,67.827,67.864,232400.0
2014-01-15 10:10:00,91.7,91.92,91.67,91.82,172500.0,67.864,68.0268,67.8418,67.9528,172500.0
2014-01-15 10:15:00,91.83,91.84,91.59,91.77,97400.0,67.9602,67.9676,67.7826,67.9158,97400.0
2014-01-15 10:20:00,91.78,92.15,91.77,92.05,256000.0,67.9232,68.197,67.9158,68.123,256000.0
2014-01-15 10:25:00,92.05,92.3,91.98,92.3,176500.0,68.123,68.308,68.0712,68.308,176500.0
2014-01-15 10:30:00,92.29,92.47,92.24,92.32,170300.0,68.3006,68.4338,68.2636,68.3228,170300.0
2014-01-15 10:35:00,92.31,92.35,92.11,92.12,78200.0,68.3154,68.345,68.1674,68.1748,78200.0
2014-01-15 10:40:00,92.12,92.25,92.1,92.25,97400.0,68.1748,68.271,68.16,68.271,97400.0
2014-01-15 10:45:00,92.24,92.29,92.18,92.29,105800.0,68.2636,68.3006,68.2192,68.3006,105800.0
2014-01-15 10:50:00,92.29,92.35,92.24,92.31,101200.0,68.3006,68.345,68.2636,68.3154,101200.0
2014-01-15 10:55:00,92.31,92.38,92.24,92.25,111600.0,68.3154,68.3672,68.2636,68.271,111600.0
2014-01-15 11:00:00,92.25,92.34,92.24,92.33,58000.0,68.271,68.3376,68.2636,68.3302,58000.0
2014-01-15 11:05:00,92.34,92.49,92.34,92.45,120600.0,68.3376,68.4486,68.3376,68.419,120600.0
2014-01-15 11:10:00,92.45,92.65,92.45,92.63,227700.0,68.419,68.567,68.419,68.5522,227700.0
2014-01-15 11:15:00,92.63,92.74,92.59,92.74,142100.0,68.5522,68.6336,68.5226,68.6336,142100.0
2014-01-15 11:20:00,92.74,92.76,92.52,92.6,167400.0,68.6336,68.6484,68.4708,68.53,167400.0
2014-01-15 11:25:00,92.59,92.6,92.53,92.56,76500.0,68.5226,68.53,68.4782,68.5004,76500.0
2014-01-15 11:30:00,92.54,92.84,92.52,92.83,209400.0,68.4856,68.7076,68.4708,68.7002,209400.0
2014-01-15 11:35:00,92.83,92.87,92.75,92.86,160900.0,68.7002,68.7299,68.641,68.7225,160900.0
2014-01-15 11:40:00,92.86,93.07,92.85,93.0,274200.0,68.7225,68.8779,68.715,68.8261,274200.0
2014-01-15 11:45:00,92.99,93.0,92.92,92.99,105300.0,68.8187,68.8261,68.7669,68.8187,105300.0
2014-01-15 11:50:00,92.98,93.07,92.96,93.05,154300.0,68.8113,68.8779,68.7965,68.8631,154300.0
2014-01-15 11:55:00,93.05,93.07,92.96,93.0,99400.0,68.8631,68.8779,68.7965,68.8261,99400.0
2014-01-15 12:00:00,93.0,93.2,92.97,93.14,165000.0,68.8261,68.9741,68.8039,68.9297,165000.0
2014-01-15 12:05:00,93.14,93.15,93.0,93.05,121800.0,68.9297,68.9371,68.8261,68.8631,121800.0
2014-01-15 12:10:00,93.05,93.05,92.9,92.92,172300.0,68.8631,68.8631,68.7521,68.7669,172300.0
2014-01-15 12:15:00,92.91,92.92,92.72,92.75,119900.0,68.7595,68.7669,68.6188,68.641,119900.0
2014-01-15 12:20:00,92.75,92.79,92.63,92.66,71700.0,68.641,68.6706,68.5522,68.5744,71700.0
2014-01-15 12:25:00,92.66,92.8,92.64,92.8,63800.0,68.5744,68.678,68.5596,68.678,63800.0
2014-01-15 12:30:00,92.8,92.8,92.68,92.7,77800.0,68.678,68.678,68.5892,68.604,77800.0
2014-01-15 12:35:00,92.7,92.72,92.61,92.63,64900.0,68.604,68.6188,68.5374,68.5522,64900.0
2014-01-15 12:40:00,92.61,92.62,92.45,92.47,113500.0,68.5374,68.5448,68.419,68.4338,113500.0
2014-01-15 12:45:00,92.48,92.5,92.3,92.3,88200.0,68.4412,68.456,68.308,68.308,88200.0
2014-01-15 12:50:00,92.3,92.45,92.27,92.42,73300.0,68.308,68.419,68.2858,68.3968,73300.0
2014-01-15 12:55:00,92.43,92.44,92.33,92.43,64800.0,68.4042,68.4116,68.3302,68.4042,64800.0
2014-01-15 13:00:00,92.44,92.47,92.4,92.46,61900.0,68.4116,68.4338,68.382,68.4264,61900.0
2014-01-15 13:05:00,92.46,92.48,92.41,92.42,49600.0,68.4264,68.4412,68.3894,68.3968,49600.0
2014-01-15 13:10:00,92.42,92.46,92.39,92.4,51800.0,68.3968,68.4264,68.3746,68.382,51800.0
2014-01-15 13:15:00,92.41,92.43,92.37,92.4,43300.0,68.3894,68.4042,68.3598,68.382,43300.0
2014-01-15 13:20:00,92.4,92.45,92.38,92.4,110000.0,68.382,68.419,68.3672,68.382,110000.0
2014-01-15 13:25:00,92.41,92.44,92.31,92.34,95100.0,68.3894,68.4116,68.3154,68.3376,95100.0
2014-01-15 13:30:00,92.33,92.39,92.25,92.37,66300.0,68.3302,68.3746,68.271,68.3598,66300.0
2014-01-15 13:35:00,92.36,92.37,92.24,92.26,49700.0,68.3524,68.3598,68.2636,68.2784,49700.0
2014-01-15 13:40:00,92.26,92.28,92.22,92.25,64300.0,68.2784,68.2932,68.2488,68.271,64300.0
2014-01-15 13:45:00,92.26,92.27,92.23,92.26,45300.0,68.2784,68.2858,68.2562,68.2784,45300.0
2014-01-15 13:50:00,92.26,92.33,92.26,92.3,45400.0,68.2784,68.3302,68.2784,68.308,45400.0
2014-01-15 13:55:00,92.3,92.32,92.26,92.27,33300.0,68.308,68.3228,68.2784,68.2858,33300.0
2014-01-15 14:00:00,92.27,92.3,92.26,92.29,57400.0,68.2858,68.308,68.2784,68.3006,57400.0
2014-01-15 14:05:00,92.29,92.39,92.23,92.35,69200.0,68.3006,68.3746,68.2562,68.345,69200.0
2014-01-15 14:10:00,92.35,92.47,92.33,92.47,47500.0,68.345,68.4338,68.3302,68.4338,47500.0
2014-01-15 14:15:00,92.47,92.5,92.4,92.48,45800.0,68.4338,68.456,68.382,68.4412,45800.0
2014-01-15 14:20:00,92.48,92.53,92.44,92.52,41900.0,68.4412,68.4782,68.4116,68.4708,41900.0
2014-01-15 14:25:00,92.52,92.54,92.45,92.46,57500.0,68.4708,68.4856,68.419,68.4264,57500.0
2014-01-15 14:30:00,92.46,92.53,92.45,92.52,69700.0,68.4264,68.4782,68.419,68.4708,69700.0
2014-01-15 14:35:00,92.53,92.57,92.48,92.5,63300.0,68.4782,68.5078,68.4412,68.456,63300.0
2014-01-15 14:40:00,92.51,92.54,92.48,92.54,39800.0,68.4634,68.4856,68.4412,68.4856,39800.0
2014-01-15 14:45:00,92.54,92.54,92.48,92.48,60400.0,68.4856,68.4856,68.4412,68.4412,60400.0
2014-01-15 14:50:00,92.49,92.6,92.48,92.58,63700.0,68.4486,68.53,68.4412,68.5152,63700.0
2014-01-15 14:55:00,92.57,92.67,92.55,92.63,60200.0,68.5078,68.5818,68.493,68.5522,60200.0
2014-01-15 15:00:00,92.62,92.64,92.57,92.57,34100.0,68.5448,68.5596,68.5078,68.5078,34100.0
2014-01-15 15:05:00,92.57,92.58,92.52,92.54,58600.0,68.5078,68.5152,68.4708,68.4856,58600.0
2014-01-15 15:10:00,92.55,92.59,92.52,92.56,82400.0,68.493,68.5226,68.4708,68.5004,82400.0
2014-01-15 15:15:00,92.55,92.63,92.52,92.55,122200.0,68.493,68.5522,68.4708,68.493,122200.0
2014-01-15 15:20:00,92.56,92.56,92.4,92.4,101100.0,68.5004,68.5004,68.382,68.382,101100.0
2014-01-15 15:25:00,92.4,92.45,92.4,92.41,71800.0,68.382,68.419,68.382,68.3894,71800.0
2014-01-15 15:30:00,92.42,92.46,92.39,92.4,98400.0,68.3968,68.4264,68.3746,68.382,98400.0
2014-01-15 15:35:00,92.41,92.42,92.4,92.42,75000.0,68.3894,68.3968,68.382,68.3968,75000.0
2014-01-15 15:40:00,92.42,92.46,92.36,92.38,131300.0,68.3968,68.4264,68.3524,68.3672,131300.0
2014-01-15 15:45:00,92.38,92.42,92.37,92.38,133000.0,68.3672,68.3968,68.3598,68.3672,133000.0
2014-01-15 15:50:00,92.39,92.46,92.39,92.46,179400.0,68.3746,68.4264,68.3746,68.4264,179400.0
2014-01-15 15:55:00,92.45,92.46,92.39,92.42,291600.0,68.419,68.4264,68.3746,68.3968,291600.0
2014-01-16 09:30:00,91.89,92.47,91.88,92.3,242000.0,68.448,68.8801,68.4406,68.7535,242000.0
2014-01-16 09:35:00,92.3,92.71,92.23,92.65,177100.0,68.7535,69.0589,68.7013,69.0142,177100.0
2014-01-16 09:40:00,92.65,92.66,92.44,92.54,121000.0,69.0142,69.0216,68.8577,68.9322,121000.0
2014-01-16 09:45:00,92.54,92.58,92.48,92.48,93400.0,68.9322,68.962,68.8875,68.8875,93400.0
2014-01-16 09:50:00,92.47,92.71,92.42,92.69,88900.0,68.8801,69.0589,68.8428,69.044,88900.0
2014-01-16 09:55:00,92.69,92.81,92.65,92.75,149300.0,69.044,69.1333,69.0142,69.0887,149300.0
2014-01-16 10:00:00,92.75,92.86,92.68,92.82,122700.0,69.0887,69.1706,69.0365,69.1408,122700.0
2014-01-16 10:05:00,92.82,92.86,92.65,92.68,66900.0,69.1408,69.1706,69.0142,69.0365,66900.0
2014-01-16 10:10:00,92.71,92.71,92.43,92.59,99900.0,69.0589,69.0589,68.8503,68.9695,99900.0
2014-01-16 10:15:00,92.58,92.61,92.44,92.48,111100.0,68.962,68.9844,68.8577,68.8875,111100.0
2014-01-16 10:20:00,92.47,92.6,92.47,92.53,76400.0,68.8801,68.9769,68.8801,68.9248,76400.0
2014-01-16 10:25:00,92.53,92.53,92.43,92.49,46800.0,68.9248,68.9248,68.8503,68.895,46800.0
2014-01-16 10:30:00,92.49,92.51,92.35,92.36,52700.0,68.895,68.9099,68.7907,68.7981,52700.0
2014-01-16 10:35:00,92.36,92.39,92.16,92.19,58200.0,68.7981,68.8205,68.6492,68.6715,58200.0
2014-01-16 10:40:00,92.17,92.31,92.17,92.21,58100.0,68.6566,68.7609,68.6566,68.6864,58100.0
2014-01-16 10:45:00,92.21,92.23,92.06,92.17,89700.0,68.6864,68.7013,68.5747,68.6566,89700.0
2014-01-16 10:50:00,92.17,92.19,92.02,92.05,68700.0,68.6566,68.6715,68.5449,68.5672,68700.0
2014-01-16 10:55:00,92.04,92.04,91.89,91.93,54800.0,68.5598,68.5598,68.448,68.4778,54800.0
2014-01-16 11:00:00,91.93,91.93,91.8,91.88,63800.0,68.4778,68.4778,68.381,68.4406,63800.0
2014-01-16 11:05:00,91.89,91.97,91.87,91.9,60000.0,68.448,68.5076,68.4331,68.4555,60000.0
2014-01-16 11:10:00,91.89,91.92,91.8,91.84,47700.0,68.448,68.4704,68.381,68.4108,47700.0
2014-01-16 11:15:00,91.82,92.01,91.82,91.97,79800.0,68.3959,68.5374,68.3959,68.5076,79800.0
2014-01-16 11:20:00,91.97,92.0,91.93,91.95,40800.0,68.5076,68.53,68.4778,68.4927,40800.0
2014-01-16 11:25:00,91.94,91.99,91.9,91.96,54200.0,68.4853,68.5225,68.4555,68.5002,54200.0
2014-01-16 11:30:00,91.98,91.99,91.91,91.92,64300.0,68.5151,68.5225,68.4629,68.4704,64300.0
2014-01-16 11:35:00,91.91,91.96,91.86,91.87,29700.0,68.4629,68.5002,68.4257,68.4331,29700.0
2014-01-16 11:40:00,91.88,91.9,91.74,91.78,56900.0,68.4406,68.4555,68.3363,68.3661,56900.0
2014-01-16 11:45:00,91.78,91.85,91.7,91.7,43900.0,68.3661,68.4183,68.3065,68.3065,43900.0
2014-01-16 11:50:00,91.71,91.86,91.7,91.79,44600.0,68.314,68.4257,68.3065,68.3736,44600.0
2014-01-16 11:55:00,91.8,91.82,91.76,91.8,40700.0,68.381,68.3959,68.3512,68.381,40700.0
2014-01-16 12:00:00,91.8,91.83,91.78,91.83,24800.0,68.381,68.4034,68.3661,68.4034,24800.0
2014-01-16 12:05:00,91.83,91.86,91.79,91.82,28800.0,68.4034,68.4257,68.3736,68.3959,28800.0
2014-01-16 12:10:00,91.84,91.87,91.79,91.8,21000.0,68.4108,68.4331,68.3736,68.381,21000.0
2014-01-16 12:15:00,91.8,91.9,91.79,91.9,15800.0,68.381,68.4555,68.3736,68.4555,15800.0
2014-01-16 12:20:00,91.91,91.96,91.89,91.91,32200.0,68.4629,68.5002,68.448,68.4629,32200.0
2014-01-16 12:25:00,91.9,91.92,91.86,91.92,14400.0,68.4555,68.4704,68.4257,68.4704,14400.0
2014-01-16 12:30:00,91.92,91.95,91.89,91.94,19600.0,68.4704,68.4927,68.448,68.4853,19600.0
2014-01-16 12:35:00,91.94,91.96,91.9,91.93,18900.0,68.4853,68.5002,68.4555,68.4778,18900.0
2014-01-16 12:40:00,91.94,92.04,91.94,92.03,26000.0,68.4853,68.5598,68.4853,68.5523,26000.0
2014-01-16 12:45:00,92.04,92.09,92.02,92.09,44400.0,68.5598,68.597,68.5449,68.597,44400.0
2014-01-16 12:50:00,92.09,92.09,92.0,92.07,24700.0,68.597,68.597,68.53,68.5821,24700.0
2014-01-16 12:55:00,92.08,92.1,91.98,92.0,24500.0,68.5896,68.6045,68.5151,68.53,24500.0
2014-01-16 13:00:00,92.0,92.02,91.91,91.93,17600.0,68.53,68.5449,68.4629,68.4778,17600.0
2014-01-16 13:05:00,91.92,91.97,91.92,91.96,13300.0,68.4704,68.5076,68.4704,68.5002,13300.0
2014-01-16 13:10:00,91.96,91.98,91.89,91.92,16200.0,68.5002,68.5151,68.448,68.4704,16200.0
2014-01-16 13:15:00,91.92,92.0,91.91,92.0,21600.0,68.4704,68.53,68.4629,68.53,21600.0
2014-01-16 13:20:00,92.02,92.08,92.0,92.0,43000.0,68.5449,68.5896,68.53,68.53,43000.0
2014-01-16 13:25:00,92.0,92.05,91.92,92.05,26100.0,68.53,68.5672,68.4704,68.5672,26100.0
2014-01-16 13:30:00,92.05,92.05,92.02,92.03,12300.0,68.5672,68.5672,68.5449,68.5523,12300.0
2014-01-16 13:35:00,92.04,92.08,92.02,92.08,31000.0,68.5598,68.5896,68.5449,68.5896,31000.0
2014-01-16 13:40:00,92.08,92.12,92.05,92.08,47700.0,68.5896,68.6194,68.5672,68.5896,47700.0
2014-01-16 13:45:00,92.07,92.14,92.06,92.11,41900.0,68.5821,68.6343,68.5747,68.6119,41900.0
2014-01-16 13:50:00,92.11,92.11,92.01,92.06,28400.0,68.6119,68.6119,68.5374,68.5747,28400.0
2014-01-16 13:55:00,92.06,92.06,92.0,92.0,15700.0,68.5747,68.5747,68.53,68.53,15700.0
2014-01-16 14:00:00,91.99,92.01,91.98,91.98,18400.0,68.5225,68.5374,68.5151,68.5151,18400.0
2014-01-16 14:05:00,91.98,92.03,91.98,92.0,22400.0,68.5151,68.5523,68.5151,68.53,22400.0
2014-01-16 14:10:00,92.0,92.02,91.99,92.0,21100.0,68.53,68.5449,68.5225,68.53,21100.0
2014-01-16 14:15:00,92.0,92.04,91.99,92.01,18500.0,68.53,68.5598,68.5225,68.5374,18500.0
2014-01-16 14:20:00,92.0,92.02,91.95,91.98,27400.0,68.53,68.5449,68.4927,68.5151,27400.0
2014-01-16 14:25:00,91.99,92.0,91.97,91.99,16500.0,68.5225,68.53,68.5076,68.5225,16500.0
2014-01-16 14:30:00,92.0,92.0,91.91,91.91,20800.0,68.53,68.53,68.4629,68.4629,20800.0
2014-01-16 14:35:00,91.92,91.93,91.88,91.91,26500.0,68.4704,68.4778,68.4406,68.4629,26500.0
2014-01-16 14:40:00,91.91,91.99,91.91,91.92,47400.0,68.4629,68.5225,68.4629,68.4704,47400.0
2014-01-16 14:45:00,91.92,92.02,91.92,92.02,36000.0,68.4704,68.5449,68.4704,68.5449,36000.0
2014-01-16 14:50:00,92.01,92.01,91.87,91.89,75000.0,68.5374,68.5374,68.4331,68.448,75000.0
2014-01-16 14:55:00,91.89,91.91,91.87,91.89,29900.0,68.448,68.4629,68.4331,68.448,29900.0
2014-01-16 15:00:00,91.89,91.91,91.87,91.88,34900.0,68.448,68.4629,68.4331,68.4406,34900.0
2014-01-16 15:05:00,91.87,91.92,91.87,91.91,17600.0,68.4331,68.4704,68.4331,68.4629,17600.0
2014-01-16 15:10:00,91.91,91.91,91.88,91.89,25400.0,68.4629,68.4629,68.4406,68.448,25400.0
2014-01-16 15:15:00,91.88,91.95,91.86,91.88,39100.0,68.4406,68.4927,68.4257,68.4406,39100.0
2014-01-16 15:20:00,91.88,91.92,91.87,91.88,36900.0,68.4406,68.4704,68.4331,68.4406,36900.0
2014-01-16 15:25:00,91.89,91.9,91.83,91.9,49800.0,68.448,68.4555,68.4034,68.4555,49800.0
2014-01-16 15:30:00,91.91,92.01,91.88,92.0,40000.0,68.4629,68.5374,68.4406,68.53,40000.0
2014-01-16 15:35:00,92.0,92.03,91.95,92.02,66100.0,68.53,68.5523,68.4927,68.5449,66100.0
2014-01-16 15:40:00,92.02,92.03,91.98,92.01,63100.0,68.5449,68.5523,68.5151,68.5374,63100.0
2014-01-16 15:45:00,92.0,92.01,91.9,91.91,82400.0,68.53,68.5374,68.4555,68.4629,82400.0
2014-01-16 15:50:00,91.9,91.98,91.88,91.98,110700.0,68.4555,68.5151,68.4406,68.5151,110700.0
2014-01-16 15:55:00,91.97,92.05,91.97,92.02,173900.0,68.5076,68.5672,68.5076,68.5449,173900.0
2014-01-17 09:30:00,92.15,92.26,91.82,91.95,466500.0,68.6417,68.7237,68.3959,68.4927,466500.0
2014-01-17 09:35:00,91.96,92.14,91.94,91.98,64200.0,68.5002,68.6343,68.4853,68.5151,64200.0
2014-01-17 09:40:00,91.95,92.13,91.89,91.99,51600.0,68.4927,68.6268,68.448,68.5225,51600.0
2014-01-17 09:45:00,91.97,92.02,91.72,91.87,51200.0,68.5076,68.5449,68.3214,68.4331,51200.0
2014-01-17 09:50:00,91.91,92.02,91.79,92.02,30900.0,68.4629,68.5449,68.3736,68.5449,30900.0
2014-01-17 09:55:00,92.01,92.17,91.92,92.05,29000.0,68.5374,68.6566,68.4704,68.5672,29000.0
2014-01-17 10:00:00,92.04,92.07,91.94,92.02,34900.0,68.5598,68.5821,68.4853,68.5449,34900.0
2014-01-17 10:05:00,92.02,92.03,91.94,91.95,32000.0,68.5449,68.5523,68.4853,68.4927,32000.0
2014-01-17 10:10:00,91.94,92.1,91.92,92.09,36400.0,68.4853,68.6045,68.4704,68.597,36400.0
2014-01-17 10:15:00,92.09,92.19,92.08,92.18,53800.0,68.597,68.6715,68.5896,68.6641,53800.0
2014-01-17 10:20:00,92.18,92.24,92.01,92.03,74300.0,68.6641,68.7088,68.5374,68.5523,74300.0
2014-01-17 10:25:00,92.04,92.19,92.04,92.14,42000.0,68.5598,68.6715,68.5598,68.6343,42000.0
2014-01-17 10:30:00,92.14,92.14,92.02,92.08,27100.0,68.6343,68.6343,68.5449,68.5896,27100.0
2014-01-17 10:35:00,92.09,92.2,92.08,92.17,30500.0,68.597,68.679,68.5896,68.6566,30500.0
2014-01-17 10:40:00,92.17,92.17,92.1,92.15,35100.0,68.6566,68.6566,68.6045,68.6417,35100.0
2014-01-17 10:45:00,92.15,92.15,92.03,92.08,34700.0,68.6417,68.6417,68.5523,68.5896,34700.0
2014-01-17 10:50:00,92.09,92.13,92.07,92.09,27500.0,68.597,68.6268,68.5821,68.597,27500.0
2014-01-17 10:55:00,92.11,92.13,92.02,92.07,32600.0,68.6119,68.6268,68.5449,68.5821,32600.0
2014-01-17 11:00:00,92.07,92.23,92.06,92.16,34300.0,68.5821,68.7013,68.5747,68.6492,34300.0
2014-01-17 11:05:00,92.17,92.21,92.04,92.04,29300.0,68.6566,68.6864,68.5598,68.5598,29300.0
2014-01-17 11:10:00,92.06,92.15,92.05,92.1,21700.0,68.5747,68.6417,68.5672,68.6045,21700.0
2014-01-17 11:15:00,92.1,92.13,92.07,92.09,36400.0,68.6045,68.6268,68.5821,68.597,36400.0
2014-01-17 11:20:00,92.11,92.13,92.05,92.06,21400.0,68.6119,68.6268,68.5672,68.5747,21400.0
2014-01-17 11:25:00,92.04,92.06,92.03,92.05,20800.0,68.5598,68.5747,68.5523,68.5672,20800.0
2014-01-17 11:30:00,92.07,92.13,92.07,92.12,16200.0,68.5821,68.6268,68.5821,68.6194,16200.0
2014-01-17 11:35:00,92.11,92.11,92.02,92.06,28500.0,68.6119,68.6119,68.5449,68.5747,28500.0
2014-01-17 11:40:00,92.06,92.13,92.05,92.12,30200.0,68.5747,68.6268,68.5672,68.6194,30200.0
2014-01-17 11:45:00,92.12,92.13,92.03,92.1,31400.0,68.6194,68.6268,68.5523,68.6045,31400.0
2014-01-17 11:50:00,92.1,92.12,92.07,92.12,18400.0,68.6045,68.6194,68.5821,68.6194,18400.0
2014-01-17 11:55:00,92.11,92.11,92.03,92.08,26000.0,68.6119,68.6119,68.5523,68.5896,26000.0
2014-01-17 12:00:00,92.07,92.14,92.07,92.13,22000.0,68.5821,68.6343,68.5821,68.6268,22000.0
2014-01-17 12:05:00,92.14,92.18,92.13,92.16,25700.0,68.6343,68.6641,68.6268,68.6492,25700.0
2014-01-17 12:10:00,92.15,92.2,92.12,92.2,19600.0,68.6417,68.679,68.6194,68.679,19600.0
2014-01-17 12:15:00,92.18,92.24,92.18,92.22,38800.0,68.6641,68.7088,68.6641,68.6939,38800.0
2014-01-17 12:20:00,92.21,92.22,92.16,92.16,14900.0,68.6864,68.6939,68.6492,68.6492,14900.0
2014-01-17 12:25:00,92.17,92.21,92.16,92.18,17500.0,68.6566,68.6864,68.6492,68.6641,17500.0
2014-01-17 12:30:00,92.18,92.18,92.15,92.17,20800.0,68.6641,68.6641,68.6417,68.6566,20800.0
2014-01-17 12:35:00,92.16,92.17,92.12,92.12,15600.0,68.6492,68.6566,68.6194,68.6194,15600.0
2014-01-17 12:40:00,92.12,92.16,92.1,92.1,17000.0,68.6194,68.6492,68.6045,68.6045,17000.0
2014-01-17 12:45:00,92.1,92.13,92.09,92.1,16100.0,68.6045,68.6268,68.597,68.6045,16100.0
2014-01-17 12:50:00,92.09,92.11,92.07,92.11,14300.0,68.597,68.6119,68.5821,68.6119,14300.0
2014-01-17 12:55:00,92.11,92.11,92.02,92.03,22000.0,68.6119,68.6119,68.5449,68.5523,22000.0
2014-01-17 13:00:00,92.03,92.04,92.02,92.04,28600.0,68.5523,68.5598,68.5449,68.5598,28600.0
2014-01-17 13:05:00,92.04,92.04,92.02,92.02,51200.0,68.5598,68.5598,68.5449,68.5449,51200.0
2014-01-17 13:10:00,92.02,92.04,91.97,91.98,31500.0,68.5449,68.5598,68.5076,68.5151,31500.0
2014-01-17 13:15:00,91.98,91.99,91.93,91.98,42100.0,68.5151,68.5225,68.4778,68.5151,42100.0
2014-01-17 13:20:00,91.98,92.0,91.94,91.97,21600.0,68.5151,68.53,68.4853,68.5076,21600.0
2014-01-17 13:25:00,91.97,91.99,91.93,91.94,25300.0,68.5076,68.5225,68.4778,68.4853,25300.0
2014-01-17 13:30:00,91.94,91.95,91.87,91.87,31400.0,68.4853,68.4927,68.4331,68.4331,31400.0
2014-01-17 13:35:00,91.86,91.87,91.79,91.8,24500.0,68.4257,68.4331,68.3736,68.381,24500.0
2014-01-17 13:40:00,91.8,91.81,91.75,91.77,26700.0,68.381,68.3885,68.3438,68.3587,26700.0
2014-01-17 13:45:00,91.77,91.84,91.72,91.78,44600.0,68.3587,68.4108,68.3214,68.3661,44600.0
2014-01-17 13:50:00,91.77,91.78,91.74,91.75,28200.0,68.3587,68.3661,68.3363,68.3438,28200.0
2014-01-17 13:55:00,91.76,91.86,91.75,91.83,31100.0,68.3512,68.4257,68.3438,68.4034,31100.0
2014-01-17 14:00:00,91.83,91.84,91.75,91.76,34700.0,68.4034,68.4108,68.3438,68.3512,34700.0
2014-01-17 14:05:00,91.76,91.77,91.72,91.75,26000.0,68.3512,68.3587,68.3214,68.3438,26000.0
2014-01-17 14:10:00,91.76,91.84,91.72,91.81,30400.0,68.3512,68.4108,68.3214,68.3885,30400.0
2014-01-17 14:15:00,91.82,91.83,91.76,91.77,20700.0,68.3959,68.4034,68.3512,68.3587,20700.0
2014-01-17 14:20:00,91.77,91.78,91.74,91.75,13800.0,68.3587,68.3661,68.3363,68.3438,13800.0
2014-01-17 14:25:00,91.75,91.76,91.68,91.68,27600.0,68.3438,68.3512,68.2916,68.2916,27600.0
2014-01-17 14:30:00,91.68,91.68,91.6,91.61,29900.0,68.2916,68.2916,68.232,68.2395,29900.0
2014-01-17 14:35:00,91.62,91.68,91.6,91.66,29400.0,68.2469,68.2916,68.232,68.2767,29400.0
2014-01-17 14:40:00,91.67,91.67,91.59,91.62,31400.0,68.2842,68.2842,68.2246,68.2469,31400.0
2014-01-17 14:45:00,91.61,91.63,91.58,91.59,25800.0,68.2395,68.2544,68.2171,68.2246,25800.0
2014-01-17 14:50:00,91.59,91.59,91.48,91.49,41900.0,68.2246,68.2246,68.1426,68.1501,41900.0
2014-01-17 14:55:00,91.49,91.55,91.49,91.53,28100.0,68.1501,68.1948,68.1501,68.1799,28100.0
2014-01-17 15:00:00,91.54,91.57,91.5,91.5,38100.0,68.1873,68.2097,68.1575,68.1575,38100.0
2014-01-17 15:05:00,91.5,91.52,91.34,91.36,47700.0,68.1575,68.1724,68.0384,68.0533,47700.0
2014-01-17 15:10:00,91.37,91.43,91.3,91.42,60000.0,68.0607,68.1054,68.0086,68.0979,60000.0
2014-01-17 15:15:00,91.42,91.44,91.39,91.4,33000.0,68.0979,68.1128,68.0756,68.0831,33000.0
2014-01-17 15:20:00,91.39,91.41,91.26,91.27,74400.0,68.0756,68.0905,67.9788,67.9862,74400.0
2014-01-17 15:25:00,91.27,91.36,91.26,91.29,82500.0,67.9862,68.0533,67.9788,68.0011,82500.0
2014-01-17 15:30:00,91.28,91.33,91.15,91.17,86000.0,67.9937,68.0309,67.8968,67.9117,86000.0
2014-01-17 15:35:00,91.17,91.19,91.12,91.17,81200.0,67.9117,67.9266,67.8745,67.9117,81200.0
2014-01-17 15:40:00,91.17,91.17,91.01,91.06,128100.0,67.9117,67.9117,67.7925,67.8298,128100.0
2014-01-17 15:45:00,91.05,91.25,91.03,91.23,204000.0,67.8223,67.9713,67.8074,67.9564,204000.0
2014-01-17 15:50:00,91.22,91.26,91.2,91.21,244900.0,67.949,67.9788,67.9341,67.9415,244900.0
2014-01-17 15:55:00,91.21,91.43,91.16,91.3,688700.0,67.9415,68.1054,67.9043,68.0086,688700.0
2014-01-21 09:30:00,91.6,91.85,91.33,91.66,231700.0,68.232,68.4183,68.0309,68.2767,231700.0
2014-01-21 09:35:00,91.67,91.67,91.12,91.12,102400.0,68.2842,68.2842,67.8745,67.8745,102400.0
2014-01-21 09:40:00,91.12,91.3,91.02,91.07,83600.0,67.8745,68.0086,67.8,67.8372,83600.0
2014-01-21 09:45:00,91.09,91.27,90.86,91.18,108100.0,67.8521,67.9862,67.6808,67.9192,108100.0
2014-01-21 09:50:00,91.18,91.2,90.96,90.96,70500.0,67.9192,67.9341,67.7553,67.7553,70500.0
2014-01-21 09:55:00,90.99,91.11,90.95,91.07,115900.0,67.7776,67.867,67.7478,67.8372,115900.0
2014-01-21 10:00:00,91.07,91.11,90.96,90.97,44000.0,67.8372,67.867,67.7553,67.7627,44000.0
2014-01-21 10:05:00,90.97,91.06,90.92,90.96,54000.0,67.7627,67.8298,67.7255,67.7553,54000.0
2014-01-21 10:10:00,90.95,90.96,90.7,90.74,87700.0,67.7478,67.7553,67.5616,67.5914,87700.0
2014-01-21 10:15:00,90.74,90.78,90.64,90.69,70400.0,67.5914,67.6212,67.5169,67.5542,70400.0
2014-01-21 10:20:00,90.71,90.75,90.5,90.52,52200.0,67.5691,67.5989,67.4126,67.4275,52200.0
2014-01-21 10:25:00,90.51,90.56,90.29,90.4,166800.0,67.4201,67.4573,67.2562,67.3382,166800.0
2014-01-21 10:30:00,90.39,90.41,90.31,90.31,114400.0,67.3307,67.3456,67.2711,67.2711,114400.0
2014-01-21 10:35:00,90.31,90.31,90.15,90.27,153200.0,67.2711,67.2711,67.1519,67.2413,153200.0
2014-01-21 10:40:00,90.26,90.45,90.21,90.4,117000.0,67.2339,67.3754,67.1966,67.3382,117000.0
2014-01-21 10:45:00,90.4,90.49,90.38,90.41,78200.0,67.3382,67.4052,67.3233,67.3456,78200.0
2014-01-21 10:50:00,90.39,90.41,90.33,90.33,73900.0,67.3307,67.3456,67.286,67.286,73900.0
2014-01-21 10:55:00,90.35,90.48,90.33,90.44,60400.0,67.3009,67.3978,67.286,67.368,60400.0
2014-01-21 11:00:00,90.45,90.45,90.33,90.34,51700.0,67.3754,67.3754,67.286,67.2935,51700.0
2014-01-21 11:05:00,90.33,90.34,89.93,89.93,122300.0,67.286,67.2935,66.9881,66.9881,122300.0
2014-01-21 11:10:00,89.95,89.95,89.64,89.83,152100.0,67.003,67.003,66.772,66.9136,152100.0
2014-01-21 11:15:00,89.84,89.98,89.83,89.84,57700.0,66.921,67.0253,66.9136,66.921,57700.0
2014-01-21 11:20:00,89.84,90.01,89.81,90.01,71600.0,66.921,67.0477,66.8987,67.0477,71600.0
2014-01-21 11:25:00,90.03,90.15,90.0,90.13,56200.0,67.0625,67.1519,67.0402,67.137,56200.0
2014-01-21 11:30:00,90.15,90.15,90.11,90.15,41500.0,67.1519,67.1519,67.1221,67.1519,41500.0
2014-01-21 11:35:00,90.15,90.18,90.0,90.06,73000.0,67.1519,67.1743,67.0402,67.0849,73000.0
2014-01-21 11:40:00,90.06,90.06,89.98,90.04,68300.0,67.0849,67.0849,67.0253,67.07,68300.0
2014-01-21 11:45:00,90.05,90.12,90.0,90.03,41300.0,67.0774,67.1296,67.0402,67.0625,41300.0
2014-01-21 11:50:00,90.02,90.04,89.94,89.97,43500.0,67.0551,67.07,66.9955,67.0179,43500.0
2014-01-21 11:55:00,89.97,90.01,89.91,90.01,58100.0,67.0179,67.0477,66.9732,67.0477,58100.0
2014-01-21 12:00:00,90.02,90.08,89.99,90.0,44400.0,67.0551,67.0998,67.0328,67.0402,44400.0
2014-01-21 12:05:00,90.01,90.03,89.81,89.9,68800.0,67.0477,67.0625,66.8987,66.9657,68800.0
2014-01-21 12:10:00,89.9,89.96,89.86,89.88,29900.0,66.9657,67.0104,66.9359,66.9508,29900.0
2014-01-21 12:15:00,89.9,89.92,89.82,89.82,24100.0,66.9657,66.9806,66.9061,66.9061,24100.0
2014-01-21 12:20:00,89.83,90.04,89.82,90.01,48400.0,66.9136,67.07,66.9061,67.0477,48400.0
2014-01-21 12:25:00,90.03,90.1,89.92,89.99,50600.0,67.0625,67.1147,66.9806,67.0328,50600.0
2014-01-21 12:30:00,89.98,90.06,89.98,90.01,23700.0,67.0253,67.0849,67.0253,67.0477,23700.0
2014-01-21 12:35:00,90.01,90.1,90.0,90.05,28900.0,67.0477,67.1147,67.0402,67.0774,28900.0
2014-01-21 12:40:00,90.04,90.17,90.04,90.15,39500.0,67.07,67.1668,67.07,67.1519,39500.0
2014-01-21 12:45:00,90.16,90.2,90.13,90.13,19600.0,67.1594,67.1892,67.137,67.137,19600.0
2014-01-21 12:50:00,90.12,90.15,90.07,90.13,20700.0,67.1296,67.1519,67.0923,67.137,20700.0
2014-01-21 12:55:00,90.14,90.14,90.07,90.1,22500.0,67.1445,67.1445,67.0923,67.1147,22500.0
2014-01-21 13:00:00,90.12,90.23,90.12,90.18,32800.0,67.1296,67.2115,67.1296,67.1743,32800.0
2014-01-21 13:05:00,90.18,90.18,90.08,90.08,26900.0,67.1743,67.1743,67.0998,67.0998,26900.0
2014-01-21 13:10:00,90.08,90.14,90.01,90.01,28100.0,67.0998,67.1445,67.0477,67.0477,28100.0
2014-01-21 13:15:00,90.02,90.12,89.99,90.12,34600.0,67.0551,67.1296,67.0328,67.1296,34600.0
2014-01-21 13:20:00,90.12,90.19,90.1,90.14,44000.0,67.1296,67.1817,67.1147,67.1445,44000.0
2014-01-21 13:25:00,90.14,90.24,90.13,90.24,17500.0,67.1445,67.219,67.137,67.219,17500.0
2014-01-21 13:30:00,90.23,90.4,90.23,90.4,30900.0,67.2115,67.3382,67.2115,67.3382,30900.0
2014-01-21 13:35:00,90.4,90.43,90.36,90.4,25200.0,67.3382,67.3605,67.3084,67.3382,25200.0
2014-01-21 13:40:00,90.42,90.47,90.39,90.39,31000.0,67.3531,67.3903,67.3307,67.3307,31000.0
2014-01-21 13:45:00,90.4,90.42,90.32,90.33,25500.0,67.3382,67.3531,67.2786,67.286,25500.0
2014-01-21 13:50:00,90.32,90.4,90.31,90.39,19900.0,67.2786,67.3382,67.2711,67.3307,19900.0
2014-01-21 13:55:00,90.4,90.44,90.38,90.39,19800.0,67.3382,67.368,67.3233,67.3307,19800.0
2014-01-21 14:00:00,90.4,90.43,90.34,90.34,19300.0,67.3382,67.3605,67.2935,67.2935,19300.0
2014-01-21 14:05:00,90.36,90.36,90.31,90.31,14000.0,67.3084,67.3084,67.2711,67.2711,14000.0
2014-01-21 14:10:00,90.32,90.38,90.28,90.37,33300.0,67.2786,67.3233,67.2488,67.3158,33300.0
2014-01-21 14:15:00,90.37,90.39,90.3,90.31,26900.0,67.3158,67.3307,67.2637,67.2711,26900.0
2014-01-21 14:20:00,90.3,90.3,90.23,90.24,24800.0,67.2637,67.2637,67.2115,67.219,24800.0
2014-01-21 14:25:00,90.23,90.3,90.23,90.3,20100.0,67.2115,67.2637,67.2115,67.2637,20100.0
2014-01-21 14:30:00,90.3,90.43,90.3,90.41,47000.0,67.2637,67.3605,67.2637,67.3456,47000.0
2014-01-21 14:35:00,90.41,90.52,90.41,90.5,80500.0,67.3456,67.4275,67.3456,67.4126,80500.0
2014-01-21 14:40:00,90.52,90.57,90.51,90.57,20600.0,67.4275,67.4648,67.4201,67.4648,20600.0
2014-01-21 14:45:00,90.57,90.62,90.53,90.55,55000.0,67.4648,67.502,67.435,67.4499,55000.0
2014-01-21 14:50:00,90.55,90.57,90.49,90.5,33900.0,67.4499,67.4648,67.4052,67.4126,33900.0
2014-01-21 14:55:00,90.5,90.53,90.49,90.52,24900.0,67.4126,67.435,67.4052,67.4275,24900.0
2014-01-21 15:00:00,90.52,90.53,90.49,90.52,32500.0,67.4275,67.435,67.4052,67.4275,32500.0
2014-01-21 15:05:00,90.51,90.54,90.49,90.5,41700.0,67.4201,67.4424,67.4052,67.4126,41700.0
2014-01-21 15:10:00,90.5,90.52,90.47,90.5,48500.0,67.4126,67.4275,67.3903,67.4126,48500.0
2014-01-21 15:15:00,90.5,90.54,90.49,90.5,27000.0,67.4126,67.4424,67.4052,67.4126,27000.0
2014-01-21 15:20:00,90.52,90.54,90.44,90.45,46300.0,67.4275,67.4424,67.368,67.3754,46300.0
2014-01-21 15:25:00,90.44,90.51,90.44,90.51,54000.0,67.368,67.4201,67.368,67.4201,54000.0
2014-01-21 15:30:00,90.51,90.54,90.49,90.5,38300.0,67.4201,67.4424,67.4052,67.4126,38300.0
2014-01-21 15:35:00,90.51,90.61,90.5,90.61,70800.0,67.4201,67.4946,67.4126,67.4946,70800.0
2014-01-21 15:40:00,90.6,90.69,90.58,90.68,80000.0,67.4871,67.5542,67.4722,67.5467,80000.0
2014-01-21 15:45:00,90.68,90.72,90.56,90.62,97000.0,67.5467,67.5765,67.4573,67.502,97000.0
2014-01-21 15:50:00,90.62,90.63,90.59,90.61,104900.0,67.502,67.5095,67.4797,67.4946,104900.0
2014-01-21 15:55:00,90.62,90.63,90.57,90.59,166700.0,67.502,67.5095,67.4648,67.4797,166700.0
2014-01-22 09:30:00,90.66,90.82,90.02,90.27,339000.0,67.5318,67.651,67.0551,67.2413,339000.0
2014-01-22 09:35:00,90.29,90.45,90.15,90.27,93700.0,67.2562,67.3754,67.1519,67.2413,93700.0
2014-01-22 09:40:00,90.24,90.29,90.01,90.15,110800.0,67.219,67.2562,67.0477,67.1519,110800.0
2014-01-22 09:45:00,90.14,90.38,90.11,90.23,61700.0,67.1445,67.3233,67.1221,67.2115,61700.0
2014-01-22 09:50:00,90.22,90.22,90.05,90.12,60700.0,67.2041,67.2041,67.0774,67.1296,60700.0
2014-01-22 09:55:00,90.13,90.18,90.01,90.04,45600.0,67.137,67.1743,67.0477,67.07,45600.0
2014-01-22 10:00:00,90.06,90.25,90.05,90.23,50300.0,67.0849,67.2264,67.0774,67.2115,50300.0
2014-01-22 10:05:00,90.23,90.43,90.13,90.4,71900.0,67.2115,67.3605,67.137,67.3382,71900.0
2014-01-22 10:10:00,90.4,90.46,90.22,90.3,64600.0,67.3382,67.3829,67.2041,67.2637,64600.0
2014-01-22 10:15:00,90.31,90.35,90.2,90.32,48500.0,67.2711,67.3009,67.1892,67.2786,48500.0
2014-01-22 10:20:00,90.33,90.34,90.22,90.26,45400.0,67.286,67.2935,67.2041,67.2339,45400.0
2014-01-22 10:25:00,90.26,90.29,90.14,90.16,81800.0,67.2339,67.2562,67.1445,67.1594,81800.0
2014-01-22 10:30:00,90.17,90.17,89.96,89.96,50100.0,67.1668,67.1668,67.0104,67.0104,50100.0
2014-01-22 10:35:00,89.97,90.11,89.95,90.03,64400.0,67.0179,67.1221,67.003,67.0625,64400.0
2014-01-22 10:40:00,90.02,90.09,89.89,89.9,46700.0,67.0551,67.1072,66.9583,66.9657,46700.0
2014-01-22 10:45:00,89.9,89.95,89.84,89.86,53000.0,66.9657,67.003,66.921,66.9359,53000.0
2014-01-22 10:50:00,89.86,89.88,89.78,89.8,45800.0,66.9359,66.9508,66.8763,66.8912,45800.0
2014-01-22 10:55:00,89.8,89.84,89.7,89.8,63400.0,66.8912,66.921,66.8167,66.8912,63400.0
2014-01-22 11:00:00,89.8,89.86,89.63,89.65,45300.0,66.8912,66.9359,66.7646,66.7795,45300.0
2014-01-22 11:05:00,89.65,89.79,89.61,89.73,52500.0,66.7795,66.8838,66.7497,66.8391,52500.0
2014-01-22 11:10:00,89.73,89.75,89.63,89.65,36000.0,66.8391,66.854,66.7646,66.7795,36000.0
2014-01-22 11:15:00,89.64,89.65,89.53,89.53,40900.0,66.772,66.7795,66.6901,66.6901,40900.0
2014-01-22 11:20:00,89.54,89.7,89.54,89.7,40100.0,66.6976,66.8167,66.6976,66.8167,40100.0
2014-01-22 11:25:00,89.69,89.8,89.69,89.77,48500.0,66.8093,66.8912,66.8093,66.8689,48500.0
2014-01-22 11:30:00,89.77,89.79,89.71,89.71,62400.0,66.8689,66.8838,66.8242,66.8242,62400.0
2014-01-22 11:35:00,89.71,89.73,89.68,89.7,19200.0,66.8242,66.8391,66.8018,66.8167,19200.0
2014-01-22 11:40:00,89.7,89.72,89.67,89.68,21200.0,66.8167,66.8316,66.7944,66.8018,21200.0
2014-01-22 11:45:00,89.69,89.72,89.67,89.72,45700.0,66.8093,66.8316,66.7944,66.8316,45700.0
2014-01-22 11:50:00,89.72,89.73,89.59,89.61,41300.0,66.8316,66.8391,66.7348,66.7497,41300.0
2014-01-22 11:55:00,89.6,89.63,89.58,89.58,39200.0,66.7422,66.7646,66.7273,66.7273,39200.0
2014-01-22 12:00:00,89.58,89.62,89.5,89.59,121000.0,66.7273,66.7571,66.6678,66.7348,121000.0
2014-01-22 12:05:00,89.59,89.69,89.58,89.67,23000.0,66.7348,66.8093,66.7273,66.7944,23000.0
2014-01-22 12:10:00,89.68,89.85,89.67,89.84,39700.0,66.8018,66.9285,66.7944,66.921,39700.0
2014-01-22 12:15:00,89.85,89.88,89.77,89.78,62900.0,66.9285,66.9508,66.8689,66.8763,62900.0
2014-01-22 12:20:00,89.78,89.81,89.74,89.77,25800.0,66.8763,66.8987,66.8465,66.8689,25800.0
2014-01-22 12:25:00,89.77,89.8,89.73,89.8,52400.0,66.8689,66.8912,66.8391,66.8912,52400.0
2014-01-22 12:30:00,89.81,89.81,89.73,89.73,23700.0,66.8987,66.8987,66.8391,66.8391,23700.0
2014-01-22 12:35:00,89.73,89.74,89.72,89.73,27100.0,66.8391,66.8465,66.8316,66.8391,27100.0
2014-01-22 12:40:00,89.73,89.75,89.69,89.7,31800.0,66.8391,66.854,66.8093,66.8167,31800.0
2014-01-22 12:45:00,89.7,89.71,89.66,89.66,23600.0,66.8167,66.8242,66.7869,66.7869,23600.0
2014-01-22 12:50:00,89.66,89.66,89.59,89.6,24500.0,66.7869,66.7869,66.7348,66.7422,24500.0
2014-01-22 12:55:00,89.59,89.62,89.56,89.62,24900.0,66.7348,66.7571,66.7125,66.7571,24900.0
2014-01-22 13:00:00,89.63,89.65,89.57,89.6,26800.0,66.7646,66.7795,66.7199,66.7422,26800.0
2014-01-22 13:05:00,89.6,89.61,89.55,89.57,33800.0,66.7422,66.7497,66.705,66.7199,33800.0
2014-01-22 13:10:00,89.57,89.69,89.57,89.65,42000.0,66.7199,66.8093,66.7199,66.7795,42000.0
2014-01-22 13:15:00,89.65,89.66,89.58,89.58,21600.0,66.7795,66.7869,66.7273,66.7273,21600.0
2014-01-22 13:20:00,89.58,89.64,89.57,89.64,24400.0,66.7273,66.772,66.7199,66.772,24400.0
2014-01-22 13:25:00,89.64,89.69,89.64,89.67,27100.0,66.772,66.8093,66.772,66.7944,27100.0
2014-01-22 13:30:00,89.67,89.68,89.59,89.6,23700.0,66.7944,66.8018,66.7348,66.7422,23700.0
2014-01-22 13:35:00,89.6,89.61,89.53,89.54,32700.0,66.7422,66.7497,66.6901,66.6976,32700.0
2014-01-22 13:40:00,89.54,89.55,89.5,89.5,32200.0,66.6976,66.705,66.6678,66.6678,32200.0
2014-01-22 13:45:00,89.51,89.53,89.46,89.48,66000.0,66.6752,66.6901,66.638,66.6529,66000.0
2014-01-22 13:50:00,89.48,89.54,89.46,89.49,73100.0,66.6529,66.6976,66.638,66.6603,73100.0
2014-01-22 13:55:00,89.5,89.5,89.41,89.43,41200.0,66.6678,66.6678,66.6007,66.6156,41200.0
2014-01-22 14:00:00,89.43,89.46,89.43,89.44,14800.0,66.6156,66.638,66.6156,66.6231,14800.0
2014-01-22 14:05:00,89.45,89.51,89.44,89.49,30300.0,66.6305,66.6752,66.6231,66.6603,30300.0
2014-01-22 14:10:00,89.49,89.5,89.41,89.46,37800.0,66.6603,66.6678,66.6007,66.638,37800.0
2014-01-22 14:15:00,89.47,89.55,89.45,89.55,39000.0,66.6454,66.705,66.6305,66.705,39000.0
2014-01-22 14:20:00,89.55,89.59,89.54,89.56,25400.0,66.705,66.7348,66.6976,66.7125,25400.0
2014-01-22 14:25:00,89.56,89.57,89.51,89.55,23400.0,66.7125,66.7199,66.6752,66.705,23400.0
2014-01-22 14:30:00,89.55,89.56,89.49,89.49,25300.0,66.705,66.7125,66.6603,66.6603,25300.0
2014-01-22 14:35:00,89.5,89.51,89.47,89.5,22300.0,66.6678,66.6752,66.6454,66.6678,22300.0
2014-01-22 14:40:00,89.49,89.55,89.49,89.52,29800.0,66.6603,66.705,66.6603,66.6827,29800.0
2014-01-22 14:45:00,89.52,89.54,89.42,89.42,37200.0,66.6827,66.6976,66.6082,66.6082,37200.0
2014-01-22 14:50:00,89.43,89.46,89.36,89.37,70400.0,66.6156,66.638,66.5635,66.5709,70400.0
2014-01-22 14:55:00,89.37,89.48,89.35,89.48,37500.0,66.5709,66.6529,66.556,66.6529,37500.0
2014-01-22 15:00:00,89.48,89.53,89.46,89.46,34700.0,66.6529,66.6901,66.638,66.638,34700.0
2014-01-22 15:05:00,89.45,89.51,89.45,89.48,37700.0,66.6305,66.6752,66.6305,66.6529,37700.0
2014-01-22 15:10:00,89.49,89.53,89.46,89.52,41900.0,66.6603,66.6901,66.638,66.6827,41900.0
2014-01-22 15:15:00,89.52,89.59,89.52,89.55,48300.0,66.6827,66.7348,66.6827,66.705,48300.0
2014-01-22 15:20:00,89.55,89.57,89.54,89.55,35100.0,66.705,66.7199,66.6976,66.705,35100.0
2014-01-22 15:25:00,89.55,89.58,89.52,89.56,67700.0,66.705,66.7273,66.6827,66.7125,67700.0
2014-01-22 15:30:00,89.56,89.63,89.55,89.62,64200.0,66.7125,66.7646,66.705,66.7571,64200.0
2014-01-22 15:35:00,89.62,89.73,89.61,89.7,64200.0,66.7571,66.8391,66.7497,66.8167,64200.0
2014-01-22 15:40:00,89.7,89.72,89.65,89.67,80900.0,66.8167,66.8316,66.7795,66.7944,80900.0
2014-01-22 15:45:00,89.68,89.74,89.67,89.67,111000.0,66.8018,66.8465,66.7944,66.7944,111000.0
2014-01-22 15:50:00,89.67,89.68,89.61,89.64,129700.0,66.7944,66.8018,66.7497,66.772,129700.0
2014-01-22 15:55:00,89.64,89.69,89.63,89.65,165800.0,66.772,66.8093,66.7646,66.7795,165800.0
2014-01-23 09:30:00,88.7,88.74,88.11,88.74,286600.0,66.0718,66.1016,65.6324,66.1016,286600.0
2014-01-23 09:35:00,88.74,88.99,88.69,88.72,84500.0,66.1016,66.2879,66.0644,66.0867,84500.0
2014-01-23 09:40:00,88.72,89.08,88.62,88.98,69000.0,66.0867,66.3549,66.0123,66.2804,69000.0
2014-01-23 09:45:00,88.98,89.01,88.69,88.74,65700.0,66.2804,66.3028,66.0644,66.1016,65700.0
2014-01-23 09:50:00,88.74,88.74,88.52,88.56,53600.0,66.1016,66.1016,65.9378,65.9676,53600.0
2014-01-23 09:55:00,88.55,88.55,88.38,88.44,74200.0,65.9601,65.9601,65.8335,65.8782,74200.0
2014-01-23 10:00:00,88.41,88.86,88.41,88.72,121900.0,65.8558,66.191,65.8558,66.0867,121900.0
2014-01-23 10:05:00,88.72,88.78,88.59,88.67,32700.0,66.0867,66.1314,65.9899,66.0495,32700.0
2014-01-23 10:10:00,88.66,88.67,88.52,88.58,64100.0,66.042,66.0495,65.9378,65.9825,64100.0
2014-01-23 10:15:00,88.56,88.69,88.5,88.67,39600.0,65.9676,66.0644,65.9229,66.0495,39600.0
2014-01-23 10:20:00,88.66,88.77,88.66,88.71,81900.0,66.042,66.124,66.042,66.0793,81900.0
2014-01-23 10:25:00,88.7,88.86,88.65,88.8,99300.0,66.0718,66.191,66.0346,66.1463,99300.0
2014-01-23 10:30:00,88.8,88.83,88.67,88.75,111900.0,66.1463,66.1687,66.0495,66.1091,111900.0
2014-01-23 10:35:00,88.75,88.75,88.63,88.65,38800.0,66.1091,66.1091,66.0197,66.0346,38800.0
2014-01-23 10:40:00,88.64,88.68,88.61,88.68,56600.0,66.0272,66.0569,66.0048,66.0569,56600.0
2014-01-23 10:45:00,88.68,88.69,88.62,88.67,41500.0,66.0569,66.0644,66.0123,66.0495,41500.0
2014-01-23 10:50:00,88.67,88.67,88.53,88.53,72100.0,66.0495,66.0495,65.9452,65.9452,72100.0
2014-01-23 10:55:00,88.53,88.56,88.4,88.44,55300.0,65.9452,65.9676,65.8484,65.8782,55300.0
2014-01-23 11:00:00,88.44,88.44,88.25,88.26,59600.0,65.8782,65.8782,65.7366,65.7441,59600.0
2014-01-23 11:05:00,88.26,88.29,88.14,88.23,91200.0,65.7441,65.7664,65.6547,65.7217,91200.0
2014-01-23 11:10:00,88.22,88.29,88.1,88.13,126400.0,65.7143,65.7664,65.6249,65.6473,126400.0
2014-01-23 11:15:00,88.13,88.23,88.05,88.2,77900.0,65.6473,65.7217,65.5877,65.6994,77900.0
2014-01-23 11:20:00,88.2,88.29,88.2,88.22,92700.0,65.6994,65.7664,65.6994,65.7143,92700.0
2014-01-23 11:25:00,88.23,88.47,88.22,88.43,53600.0,65.7217,65.9005,65.7143,65.8707,53600.0
2014-01-23 11:30:00,88.43,88.47,88.39,88.4,37300.0,65.8707,65.9005,65.8409,65.8484,37300.0
2014-01-23 11:35:00,88.39,88.49,88.38,88.49,37900.0,65.8409,65.9154,65.8335,65.9154,37900.0
2014-01-23 11:40:00,88.49,88.54,88.47,88.54,55400.0,65.9154,65.9527,65.9005,65.9527,55400.0
2014-01-23 11:45:00,88.55,88.57,88.44,88.45,38300.0,65.9601,65.975,65.8782,65.8856,38300.0
2014-01-23 11:50:00,88.44,88.45,88.36,88.36,20600.0,65.8782,65.8856,65.8186,65.8186,20600.0
2014-01-23 11:55:00,88.35,88.4,88.32,88.39,18600.0,65.8111,65.8484,65.7888,65.8409,18600.0
2014-01-23 12:00:00,88.4,88.41,88.33,88.36,20500.0,65.8484,65.8558,65.7962,65.8186,20500.0
2014-01-23 12:05:00,88.37,88.39,88.3,88.33,72600.0,65.826,65.8409,65.7739,65.7962,72600.0
2014-01-23 12:10:00,88.33,88.37,88.31,88.32,36900.0,65.7962,65.826,65.7813,65.7888,36900.0
2014-01-23 12:15:00,88.33,88.49,88.32,88.46,37100.0,65.7962,65.9154,65.7888,65.8931,37100.0
2014-01-23 12:20:00,88.46,88.46,88.28,88.29,20100.0,65.8931,65.8931,65.759,65.7664,20100.0
2014-01-23 12:25:00,88.3,88.34,88.18,88.31,64100.0,65.7739,65.8037,65.6845,65.7813,64100.0
2014-01-23 12:30:00,88.31,88.31,88.25,88.3,22100.0,65.7813,65.7813,65.7366,65.7739,22100.0
2014-01-23 12:35:00,88.3,88.41,88.3,88.4,28800.0,65.7739,65.8558,65.7739,65.8484,28800.0
2014-01-23 12:40:00,88.39,88.54,88.39,88.5,46100.0,65.8409,65.9527,65.8409,65.9229,46100.0
2014-01-23 12:45:00,88.49,88.54,88.49,88.53,40300.0,65.9154,65.9527,65.9154,65.9452,40300.0
2014-01-23 12:50:00,88.52,88.53,88.4,88.43,34300.0,65.9378,65.9452,65.8484,65.8707,34300.0
2014-01-23 12:55:00,88.43,88.43,88.34,88.38,24000.0,65.8707,65.8707,65.8037,65.8335,24000.0
2014-01-23 13:00:00,88.38,88.4,88.29,88.32,36800.0,65.8335,65.8484,65.7664,65.7888,36800.0
2014-01-23 13:05:00,88.33,88.4,88.3,88.37,27700.0,65.7962,65.8484,65.7739,65.826,27700.0
2014-01-23 13:10:00,88.37,88.4,88.26,88.3,24400.0,65.826,65.8484,65.7441,65.7739,24400.0
2014-01-23 13:15:00,88.28,88.35,88.27,88.3,14700.0,65.759,65.8111,65.7515,65.7739,14700.0
2014-01-23 13:20:00,88.31,88.43,88.31,88.39,37200.0,65.7813,65.8707,65.7813,65.8409,37200.0
2014-01-23 13:25:00,88.38,88.41,88.33,88.35,18000.0,65.8335,65.8558,65.7962,65.8111,18000.0
2014-01-23 13:30:00,88.34,88.39,88.28,88.35,21300.0,65.8037,65.8409,65.759,65.8111,21300.0
2014-01-23 13:35:00,88.34,88.36,88.26,88.29,36000.0,65.8037,65.8186,65.7441,65.7664,36000.0
2014-01-23 13:40:00,88.28,88.35,88.25,88.27,27300.0,65.759,65.8111,65.7366,65.7515,27300.0
2014-01-23 13:45:00,88.27,88.33,88.22,88.23,26100.0,65.7515,65.7962,65.7143,65.7217,26100.0
2014-01-23 13:50:00,88.23,88.32,88.22,88.28,18400.0,65.7217,65.7888,65.7143,65.759,18400.0
2014-01-23 13:55:00,88.28,88.3,88.19,88.21,31400.0,65.759,65.7739,65.692,65.7068,31400.0
2014-01-23 14:00:00,88.21,88.36,88.21,88.36,29500.0,65.7068,65.8186,65.7068,65.8186,29500.0
2014-01-23 14:05:00,88.36,88.45,88.35,88.45,40100.0,65.8186,65.8856,65.8111,65.8856,40100.0
2014-01-23 14:10:00,88.45,88.52,88.44,88.5,76700.0,65.8856,65.9378,65.8782,65.9229,76700.0
2014-01-23 14:15:00,88.5,88.54,88.47,88.53,55800.0,65.9229,65.9527,65.9005,65.9452,55800.0
2014-01-23 14:20:00,88.52,88.57,88.47,88.48,40100.0,65.9378,65.975,65.9005,65.908,40100.0
2014-01-23 14:25:00,88.48,88.51,88.42,88.48,34400.0,65.908,65.9303,65.8633,65.908,34400.0
2014-01-23 14:30:00,88.48,88.48,88.38,88.39,34000.0,65.908,65.908,65.8335,65.8409,34000.0
2014-01-23 14:35:00,88.4,88.43,88.39,88.43,32200.0,65.8484,65.8707,65.8409,65.8707,32200.0
2014-01-23 14:40:00,88.42,88.45,88.38,88.44,20600.0,65.8633,65.8856,65.8335,65.8782,20600.0
2014-01-23 14:45:00,88.44,88.45,88.39,88.42,25600.0,65.8782,65.8856,65.8409,65.8633,25600.0
2014-01-23 14:50:00,88.43,88.48,88.43,88.47,24400.0,65.8707,65.908,65.8707,65.9005,24400.0
2014-01-23 14:55:00,88.48,88.54,88.46,88.52,48600.0,65.908,65.9527,65.8931,65.9378,48600.0
2014-01-23 15:00:00,88.53,88.55,88.45,88.45,36200.0,65.9452,65.9601,65.8856,65.8856,36200.0
2014-01-23 15:05:00,88.46,88.46,88.38,88.39,47100.0,65.8931,65.8931,65.8335,65.8409,47100.0
2014-01-23 15:10:00,88.39,88.42,88.36,88.41,37100.0,65.8409,65.8633,65.8186,65.8558,37100.0
2014-01-23 15:15:00,88.41,88.42,88.36,88.39,30200.0,65.8558,65.8633,65.8186,65.8409,30200.0
2014-01-23 15:20:00,88.4,88.42,88.38,88.41,40800.0,65.8484,65.8633,65.8335,65.8558,40800.0
2014-01-23 15:25:00,88.41,88.43,88.39,88.39,52200.0,65.8558,65.8707,65.8409,65.8409,52200.0
2014-01-23 15:30:00,88.39,88.42,88.36,88.39,58200.0,65.8409,65.8633,65.8186,65.8409,58200.0
2014-01-23 15:35:00,88.39,88.54,88.39,88.51,95400.0,65.8409,65.9527,65.8409,65.9303,95400.0
2014-01-23 15:40:00,88.51,88.56,88.47,88.53,69700.0,65.9303,65.9676,65.9005,65.9452,69700.0
2014-01-23 15:45:00,88.53,88.54,88.45,88.46,131300.0,65.9452,65.9527,65.8856,65.8931,131300.0
2014-01-23 15:50:00,88.45,88.51,88.43,88.46,100500.0,65.8856,65.9303,65.8707,65.8931,100500.0
2014-01-23 15:55:00,88.45,88.5,88.44,88.48,250600.0,65.8856,65.9229,65.8782,65.908,250600.0
2014-01-24 09:30:00,87.87,87.99,86.62,87.11,444500.0,65.4536,65.543,64.5225,64.8875,444500.0
2014-01-24 09:35:00,87.1,87.32,86.78,86.78,125200.0,64.88,65.0439,64.6417,64.6417,125200.0
2014-01-24 09:40:00,86.78,86.93,86.65,86.65,160000.0,64.6417,64.7534,64.5448,64.5448,160000.0
2014-01-24 09:45:00,86.64,86.75,86.55,86.71,138300.0,64.5374,64.6193,64.4703,64.5895,138300.0
2014-01-24 09:50:00,86.69,86.69,86.53,86.61,88300.0,64.5746,64.5746,64.4554,64.515,88300.0
2014-01-24 09:55:00,86.61,86.64,86.57,86.6,121700.0,64.515,64.5374,64.4852,64.5076,121700.0
2014-01-24 10:00:00,86.59,86.63,86.52,86.58,118500.0,64.5001,64.5299,64.448,64.4927,118500.0
2014-01-24 10:05:00,86.59,86.7,86.26,86.7,260900.0,64.5001,64.5821,64.2543,64.5821,260900.0
2014-01-24 10:10:00,86.7,86.91,86.64,86.83,110900.0,64.5821,64.7385,64.5374,64.6789,110900.0
2014-01-24 10:15:00,86.83,86.83,86.37,86.41,104700.0,64.6789,64.6789,64.3362,64.366,104700.0
2014-01-24 10:20:00,86.4,86.79,86.4,86.67,87700.0,64.3586,64.6491,64.3586,64.5597,87700.0
2014-01-24 10:25:00,86.67,86.77,86.59,86.72,64500.0,64.5597,64.6342,64.5001,64.597,64500.0
2014-01-24 10:30:00,86.73,86.73,86.5,86.57,162100.0,64.6044,64.6044,64.4331,64.4852,162100.0
2014-01-24 10:35:00,86.56,86.7,86.53,86.57,110400.0,64.4778,64.5821,64.4554,64.4852,110400.0
2014-01-24 10:40:00,86.56,86.56,86.41,86.45,98000.0,64.4778,64.4778,64.366,64.3958,98000.0
2014-01-24 10:45:00,86.45,86.45,86.3,86.33,75300.0,64.3958,64.3958,64.2841,64.3065,75300.0
2014-01-24 10:50:00,86.33,86.39,86.22,86.26,78600.0,64.3065,64.3511,64.2245,64.2543,78600.0
2014-01-24 10:55:00,86.27,86.32,86.22,86.27,68900.0,64.2618,64.299,64.2245,64.2618,68900.0
2014-01-24 11:00:00,86.28,86.35,86.25,86.28,53400.0,64.2692,64.3214,64.2469,64.2692,53400.0
2014-01-24 11:05:00,86.29,86.33,86.16,86.16,84400.0,64.2767,64.3065,64.1798,64.1798,84400.0
2014-01-24 11:10:00,86.16,86.23,86.08,86.19,93600.0,64.1798,64.232,64.1202,64.2022,93600.0
2014-01-24 11:15:00,86.19,86.28,86.08,86.1,92200.0,64.2022,64.2692,64.1202,64.1351,92200.0
2014-01-24 11:20:00,86.12,86.12,86.03,86.11,88600.0,64.15,64.15,64.083,64.1426,88600.0
2014-01-24 11:25:00,86.09,86.12,86.02,86.04,56700.0,64.1277,64.15,64.0755,64.0904,56700.0
2014-01-24 11:30:00,86.05,86.15,86.04,86.14,73800.0,64.0979,64.1724,64.0904,64.1649,73800.0
2014-01-24 11:35:00,86.13,86.21,86.1,86.17,49500.0,64.1575,64.2171,64.1351,64.1873,49500.0
2014-01-24 11:40:00,86.18,86.2,86.12,86.12,58000.0,64.1947,64.2096,64.15,64.15,58000.0
2014-01-24 11:45:00,86.11,86.21,86.03,86.16,48700.0,64.1426,64.2171,64.083,64.1798,48700.0
2014-01-24 11:50:00,86.16,86.4,86.15,86.33,77800.0,64.1798,64.3586,64.1724,64.3065,77800.0
2014-01-24 11:55:00,86.34,86.41,86.32,86.39,92000.0,64.3139,64.366,64.299,64.3511,92000.0
2014-01-24 12:00:00,86.4,86.44,86.24,86.24,102000.0,64.3586,64.3884,64.2394,64.2394,102000.0
2014-01-24 12:05:00,86.23,86.37,86.13,86.34,53400.0,64.232,64.3362,64.1575,64.3139,53400.0
2014-01-24 12:10:00,86.35,86.35,86.27,86.31,49600.0,64.3214,64.3214,64.2618,64.2916,49600.0
2014-01-24 12:15:00,86.32,86.44,86.31,86.35,70300.0,64.299,64.3884,64.2916,64.3214,70300.0
2014-01-24 12:20:00,86.36,86.4,86.33,86.39,38000.0,64.3288,64.3586,64.3065,64.3511,38000.0
2014-01-24 12:25:00,86.39,86.46,86.38,86.41,52500.0,64.3511,64.4033,64.3437,64.366,52500.0
2014-01-24 12:30:00,86.41,86.42,86.29,86.34,66200.0,64.366,64.3735,64.2767,64.3139,66200.0
2014-01-24 12:35:00,86.34,86.34,86.22,86.27,39400.0,64.3139,64.3139,64.2245,64.2618,39400.0
2014-01-24 12:40:00,86.28,86.28,86.15,86.15,45200.0,64.2692,64.2692,64.1724,64.1724,45200.0
2014-01-24 12:45:00,86.15,86.21,86.06,86.19,62500.0,64.1724,64.2171,64.1053,64.2022,62500.0
2014-01-24 12:50:00,86.19,86.22,86.11,86.13,39800.0,64.2022,64.2245,64.1426,64.1575,39800.0
2014-01-24 12:55:00,86.13,86.14,86.05,86.11,56900.0,64.1575,64.1649,64.0979,64.1426,56900.0
2014-01-24 13:00:00,86.1,86.13,86.03,86.04,42900.0,64.1351,64.1575,64.083,64.0904,42900.0
2014-01-24 13:05:00,86.05,86.13,86.05,86.12,33600.0,64.0979,64.1575,64.0979,64.15,33600.0
2014-01-24 13:10:00,86.12,86.18,86.1,86.16,35200.0,64.15,64.1947,64.1351,64.1798,35200.0
2014-01-24 13:15:00,86.16,86.23,86.13,86.22,36900.0,64.1798,64.232,64.1575,64.2245,36900.0
2014-01-24 13:20:00,86.23,86.24,86.11,86.14,46000.0,64.232,64.2394,64.1426,64.1649,46000.0
2014-01-24 13:25:00,86.14,86.21,86.1,86.12,35600.0,64.1649,64.2171,64.1351,64.15,35600.0
2014-01-24 13:30:00,86.1,86.22,86.1,86.19,24300.0,64.1351,64.2245,64.1351,64.2022,24300.0
2014-01-24 13:35:00,86.19,86.27,86.16,86.25,31200.0,64.2022,64.2618,64.1798,64.2469,31200.0
2014-01-24 13:40:00,86.25,86.32,86.22,86.25,28300.0,64.2469,64.299,64.2245,64.2469,28300.0
2014-01-24 13:45:00,86.26,86.31,86.24,86.3,35100.0,64.2543,64.2916,64.2394,64.2841,35100.0
2014-01-24 13:50:00,86.31,86.43,86.3,86.34,40900.0,64.2916,64.3809,64.2841,64.3139,40900.0
2014-01-24 13:55:00,86.34,86.36,86.26,86.31,30600.0,64.3139,64.3288,64.2543,64.2916,30600.0
2014-01-24 14:00:00,86.31,86.31,86.06,86.12,84500.0,64.2916,64.2916,64.1053,64.15,84500.0
2014-01-24 14:05:00,86.12,86.22,86.12,86.12,40800.0,64.15,64.2245,64.15,64.15,40800.0
2014-01-24 14:10:00,86.14,86.16,86.06,86.06,40500.0,64.1649,64.1798,64.1053,64.1053,40500.0
2014-01-24 14:15:00,86.07,86.19,86.05,86.16,30600.0,64.1128,64.2022,64.0979,64.1798,30600.0
2014-01-24 14:20:00,86.18,86.19,86.09,86.11,33000.0,64.1947,64.2022,64.1277,64.1426,33000.0
2014-01-24 14:25:00,86.11,86.16,86.09,86.1,44700.0,64.1426,64.1798,64.1277,64.1351,44700.0
2014-01-24 14:30:00,86.1,86.2,86.09,86.16,45900.0,64.1351,64.2096,64.1277,64.1798,45900.0
2014-01-24 14:35:00,86.15,86.2,86.14,86.19,38500.0,64.1724,64.2096,64.1649,64.2022,38500.0
2014-01-24 14:40:00,86.2,86.2,86.09,86.09,81800.0,64.2096,64.2096,64.1277,64.1277,81800.0
2014-01-24 14:45:00,86.09,86.17,86.07,86.15,78500.0,64.1277,64.1873,64.1128,64.1724,78500.0
2014-01-24 14:50:00,86.15,86.17,86.13,86.13,57200.0,64.1724,64.1873,64.1575,64.1575,57200.0
2014-01-24 14:55:00,86.12,86.17,86.1,86.16,48300.0,64.15,64.1873,64.1351,64.1798,48300.0
2014-01-24 15:00:00,86.16,86.17,86.05,86.09,45100.0,64.1798,64.1873,64.0979,64.1277,45100.0
2014-01-24 15:05:00,86.09,86.12,86.06,86.08,55200.0,64.1277,64.15,64.1053,64.1202,55200.0
2014-01-24 15:10:00,86.08,86.1,86.0,86.04,83300.0,64.1202,64.1351,64.0606,64.0904,83300.0
2014-01-24 15:15:00,86.05,86.05,85.92,86.01,122000.0,64.0979,64.0979,64.001,64.0681,122000.0
2014-01-24 15:20:00,86.0,86.03,85.95,86.01,81000.0,64.0606,64.083,64.0234,64.0681,81000.0
2014-01-24 15:25:00,86.0,86.0,85.88,85.94,91800.0,64.0606,64.0606,63.9713,64.0159,91800.0
2014-01-24 15:30:00,85.95,86.05,85.9,86.05,69000.0,64.0234,64.0979,63.9861,64.0979,69000.0
2014-01-24 15:35:00,86.05,86.05,85.96,85.97,102900.0,64.0979,64.0979,64.0308,64.0383,102900.0
2014-01-24 15:40:00,85.97,86.14,85.97,86.09,125500.0,64.0383,64.1649,64.0383,64.1277,125500.0
2014-01-24 15:45:00,86.09,86.09,85.97,86.04,187200.0,64.1277,64.1277,64.0383,64.0904,187200.0
2014-01-24 15:50:00,86.03,86.2,85.96,86.15,413700.0,64.083,64.2096,64.0308,64.1724,413700.0
2014-01-24 15:55:00,86.17,86.31,86.11,86.19,487400.0,64.1873,64.2916,64.1426,64.2022,487400.0
2014-01-27 09:30:00,91.77,91.86,90.8,91.05,1131400.0,68.3587,68.4257,67.6361,67.8223,1131400.0
2014-01-27 09:35:00,91.05,92.31,91.05,91.98,1128800.0,67.8223,68.7609,67.8223,68.5151,1128800.0
2014-01-27 09:40:00,91.98,92.01,91.37,91.39,721100.0,68.5151,68.5374,68.0607,68.0756,721100.0
2014-01-27 09:45:00,91.39,91.67,90.86,91.31,696000.0,68.0756,68.2842,67.6808,68.016,696000.0
2014-01-27 09:50:00,91.31,91.4,90.99,91.22,403900.0,68.016,68.0831,67.7776,67.949,403900.0
2014-01-27 09:55:00,91.2,91.55,91.18,91.4,400400.0,67.9341,68.1948,67.9192,68.0831,400400.0
2014-01-27 10:00:00,91.43,92.2,91.17,91.93,667000.0,68.1054,68.679,67.9117,68.4778,667000.0
2014-01-27 10:05:00,91.94,91.97,91.32,91.4,247100.0,68.4853,68.5076,68.0235,68.0831,247100.0
2014-01-27 10:10:00,91.39,91.42,90.91,91.05,461900.0,68.0756,68.0979,67.7181,67.8223,461900.0
2014-01-27 10:15:00,91.05,91.24,91.01,91.18,308800.0,67.8223,67.9639,67.7925,67.9192,308800.0
2014-01-27 10:20:00,91.17,91.46,91.11,91.15,266300.0,67.9117,68.1277,67.867,67.8968,266300.0
2014-01-27 10:25:00,91.16,91.39,90.37,90.43,376900.0,67.9043,68.0756,67.3158,67.3605,376900.0
2014-01-27 10:30:00,90.47,90.93,90.42,90.82,273300.0,67.3903,67.733,67.3531,67.651,273300.0
2014-01-27 10:35:00,90.83,91.01,90.81,90.95,260000.0,67.6585,67.7925,67.6436,67.7478,260000.0
2014-01-27 10:40:00,90.95,91.19,90.55,91.05,237800.0,67.7478,67.9266,67.4499,67.8223,237800.0
2014-01-27 10:45:00,91.06,91.07,90.71,90.81,156100.0,67.8298,67.8372,67.5691,67.6436,156100.0
2014-01-27 10:50:00,90.82,90.82,90.54,90.67,210800.0,67.651,67.651,67.4424,67.5393,210800.0
2014-01-27 10:55:00,90.68,91.07,90.64,90.77,166100.0,67.5467,67.8372,67.5169,67.6138,166100.0
2014-01-27 11:00:00,90.75,90.93,90.71,90.86,142700.0,67.5989,67.733,67.5691,67.6808,142700.0
2014-01-27 11:05:00,90.86,91.17,90.8,90.86,202600.0,67.6808,67.9117,67.6361,67.6808,202600.0
2014-01-27 11:10:00,90.86,91.02,90.54,90.85,174100.0,67.6808,67.8,67.4424,67.6734,174100.0
2014-01-27 11:15:00,90.86,91.16,90.81,90.94,216500.0,67.6808,67.9043,67.6436,67.7404,216500.0
2014-01-27 11:20:00,90.91,91.16,90.67,91.03,186900.0,67.7181,67.9043,67.5393,67.8074,186900.0
2014-01-27 11:25:00,91.03,91.35,90.76,90.8,246300.0,67.8074,68.0458,67.6063,67.6361,246300.0
2014-01-27 11:30:00,90.79,90.79,89.62,89.95,727500.0,67.6287,67.6287,66.7571,67.003,727500.0
2014-01-27 11:35:00,89.94,89.99,89.57,89.77,480700.0,66.9955,67.0328,66.7199,66.8689,480700.0
2014-01-27 11:40:00,89.79,90.3,89.71,90.05,278400.0,66.8838,67.2637,66.8242,67.0774,278400.0
2014-01-27 11:45:00,90.06,90.09,89.83,89.89,236500.0,67.0849,67.1072,66.9136,66.9583,236500.0
2014-01-27 11:50:00,89.88,90.0,89.84,89.99,197800.0,66.9508,67.0402,66.921,67.0328,197800.0
2014-01-27 11:55:00,89.98,89.98,89.61,89.67,140600.0,67.0253,67.0253,66.7497,66.7944,140600.0
2014-01-27 12:00:00,89.66,89.8,89.36,89.4,172200.0,66.7869,66.8912,66.5635,66.5933,172200.0
2014-01-27 12:05:00,89.43,89.74,89.37,89.62,125400.0,66.6156,66.8465,66.5709,66.7571,125400.0
2014-01-27 12:10:00,89.62,89.68,89.41,89.64,117000.0,66.7571,66.8018,66.6007,66.772,117000.0
2014-01-27 12:15:00,89.63,89.82,89.62,89.73,101200.0,66.7646,66.9061,66.7571,66.8391,101200.0
2014-01-27 12:20:00,89.74,89.75,89.48,89.62,129100.0,66.8465,66.854,66.6529,66.7571,129100.0
2014-01-27 12:25:00,89.62,89.89,89.5,89.52,114900.0,66.7571,66.9583,66.6678,66.6827,114900.0
2014-01-27 12:30:00,89.53,89.63,89.15,89.48,111900.0,66.6901,66.7646,66.407,66.6529,111900.0
2014-01-27 12:35:00,89.47,89.6,89.3,89.58,95800.0,66.6454,66.7422,66.5188,66.7273,95800.0
2014-01-27 12:40:00,89.57,89.81,89.53,89.75,169500.0,66.7199,66.8987,66.6901,66.854,169500.0
2014-01-27 12:45:00,89.74,89.8,89.65,89.72,96500.0,66.8465,66.8912,66.7795,66.8316,96500.0
2014-01-27 12:50:00,89.76,89.87,89.73,89.78,110400.0,66.8614,66.9434,66.8391,66.8763,110400.0
2014-01-27 12:55:00,89.78,89.79,89.57,89.66,113900.0,66.8763,66.8838,66.7199,66.7869,113900.0
2014-01-27 13:00:00,89.65,89.66,89.51,89.64,83500.0,66.7795,66.7869,66.6752,66.772,83500.0
2014-01-27 13:05:00,89.63,89.9,89.62,89.63,162100.0,66.7646,66.9657,66.7571,66.7646,162100.0
2014-01-27 13:10:00,89.63,89.73,89.51,89.65,86400.0,66.7646,66.8391,66.6752,66.7795,86400.0
2014-01-27 13:15:00,89.66,89.82,89.54,89.62,72800.0,66.7869,66.9061,66.6976,66.7571,72800.0
2014-01-27 13:20:00,89.63,89.67,89.24,89.26,77400.0,66.7646,66.7944,66.4741,66.489,77400.0
2014-01-27 13:25:00,89.26,89.48,89.07,89.39,114100.0,66.489,66.6529,66.3475,66.5858,114100.0
2014-01-27 13:30:00,89.4,89.51,89.4,89.51,51800.0,66.5933,66.6752,66.5933,66.6752,51800.0
2014-01-27 13:35:00,89.52,89.97,89.52,89.94,152000.0,66.6827,67.0179,66.6827,66.9955,152000.0
2014-01-27 13:40:00,89.92,90.26,89.74,90.17,166400.0,66.9806,67.2339,66.8465,67.1668,166400.0
2014-01-27 13:45:00,90.16,90.38,90.14,90.2,175500.0,67.1594,67.3233,67.1445,67.1892,175500.0
2014-01-27 13:50:00,90.17,90.26,89.96,90.01,138900.0,67.1668,67.2339,67.0104,67.0477,138900.0
2014-01-27 13:55:00,90.0,90.0,89.83,89.88,110400.0,67.0402,67.0402,66.9136,66.9508,110400.0
2014-01-27 14:00:00,89.88,90.17,89.82,90.15,133100.0,66.9508,67.1668,66.9061,67.1519,133100.0
2014-01-27 14:05:00,90.14,90.14,89.9,89.9,62100.0,67.1445,67.1445,66.9657,66.9657,62100.0
2014-01-27 14:10:00,89.9,90.15,89.89,90.14,65900.0,66.9657,67.1519,66.9583,67.1445,65900.0
2014-01-27 14:15:00,90.13,90.27,90.08,90.17,95100.0,67.137,67.2413,67.0998,67.1668,95100.0
2014-01-27 14:20:00,90.17,90.37,90.08,90.1,67700.0,67.1668,67.3158,67.0998,67.1147,67700.0
2014-01-27 14:25:00,90.1,90.34,90.1,90.34,75400.0,67.1147,67.2935,67.1147,67.2935,75400.0
2014-01-27 14:30:00,90.34,90.61,90.3,90.58,134300.0,67.2935,67.4946,67.2637,67.4722,134300.0
2014-01-27 14:35:00,90.59,90.76,90.55,90.74,76800.0,67.4797,67.6063,67.4499,67.5914,76800.0
2014-01-27 14:40:00,90.75,90.95,90.74,90.9,199100.0,67.5989,67.7478,67.5914,67.7106,199100.0
2014-01-27 14:45:00,90.89,90.92,90.59,90.66,114700.0,67.7032,67.7255,67.4797,67.5318,114700.0
2014-01-27 14:50:00,90.66,90.71,90.55,90.63,108800.0,67.5318,67.5691,67.4499,67.5095,108800.0
2014-01-27 14:55:00,90.63,90.97,90.63,90.94,107600.0,67.5095,67.7627,67.5095,67.7404,107600.0
2014-01-27 15:00:00,90.94,91.19,90.88,91.03,239100.0,67.7404,67.9266,67.6957,67.8074,239100.0
2014-01-27 15:05:00,91.02,91.15,90.99,91.09,114600.0,67.8,67.8968,67.7776,67.8521,114600.0
2014-01-27 15:10:00,91.1,91.2,90.98,91.16,156200.0,67.8596,67.9341,67.7702,67.9043,156200.0
2014-01-27 15:15:00,91.16,91.2,91.09,91.12,92300.0,67.9043,67.9341,67.8521,67.8745,92300.0
2014-01-27 15:20:00,91.11,91.11,91.0,91.01,158800.0,67.867,67.867,67.7851,67.7925,158800.0
2014-01-27 15:25:00,91.01,91.02,90.94,91.0,187100.0,67.7925,67.8,67.7404,67.7851,187100.0
2014-01-27 15:30:00,90.99,91.15,90.9,90.91,250300.0,67.7776,67.8968,67.7106,67.7181,250300.0
2014-01-27 15:35:00,90.91,91.2,90.87,91.18,245000.0,67.7181,67.9341,67.6883,67.9192,245000.0
2014-01-27 15:40:00,91.18,91.18,90.99,90.99,206400.0,67.9192,67.9192,67.7776,67.7776,206400.0
2014-01-27 15:45:00,90.99,91.02,90.92,90.92,259300.0,67.7776,67.8,67.7255,67.7255,259300.0
2014-01-27 15:50:00,90.93,91.05,90.8,90.8,359300.0,67.733,67.8223,67.6361,67.6361,359300.0
2014-01-27 15:55:00,90.8,91.35,90.74,91.22,911200.0,67.6361,68.0458,67.5914,67.949,911200.0
2014-01-28 09:30:00,91.32,91.96,91.32,91.75,289000.0,68.0235,68.5002,68.0235,68.3438,289000.0
2014-01-28 09:35:00,91.75,91.91,91.6,91.85,161400.0,68.3438,68.4629,68.232,68.4183,161400.0
2014-01-28 09:40:00,91.85,91.88,91.76,91.8,127400.0,68.4183,68.4406,68.3512,68.381,127400.0
2014-01-28 09:45:00,91.8,91.91,91.67,91.87,191600.0,68.381,68.4629,68.2842,68.4331,191600.0
2014-01-28 09:50:00,91.88,92.08,91.87,92.06,220100.0,68.4406,68.5896,68.4331,68.5747,220100.0
2014-01-28 09:55:00,92.05,92.21,92.0,92.19,223600.0,68.5672,68.6864,68.53,68.6715,223600.0
2014-01-28 10:00:00,92.2,92.3,92.06,92.1,211400.0,68.679,68.7535,68.5747,68.6045,211400.0
2014-01-28 10:05:00,92.1,92.11,91.98,92.05,154500.0,68.6045,68.6119,68.5151,68.5672,154500.0
2014-01-28 10:10:00,92.03,92.09,91.93,91.96,176400.0,68.5523,68.597,68.4778,68.5002,176400.0
2014-01-28 10:15:00,91.94,92.03,91.79,92.0,163700.0,68.4853,68.5523,68.3736,68.53,163700.0
2014-01-28 10:20:00,92.0,92.02,91.84,91.86,116700.0,68.53,68.5449,68.4108,68.4257,116700.0
2014-01-28 10:25:00,91.86,91.98,91.68,91.98,120900.0,68.4257,68.5151,68.2916,68.5151,120900.0
2014-01-28 10:30:00,91.96,92.03,91.89,91.99,109200.0,68.5002,68.5523,68.448,68.5225,109200.0
2014-01-28 10:35:00,92.0,92.09,91.9,92.01,83200.0,68.53,68.597,68.4555,68.5374,83200.0
2014-01-28 10:40:00,92.02,92.05,91.89,92.01,115800.0,68.5449,68.5672,68.448,68.5374,115800.0
2014-01-28 10:45:00,92.0,92.13,91.95,92.13,160300.0,68.53,68.6268,68.4927,68.6268,160300.0
2014-01-28 10:50:00,92.12,92.14,91.97,92.02,103100.0,68.6194,68.6343,68.5076,68.5449,103100.0
2014-01-28 10:55:00,92.02,92.13,91.97,92.03,89100.0,68.5449,68.6268,68.5076,68.5523,89100.0
2014-01-28 11:00:00,92.03,92.18,92.02,92.09,109900.0,68.5523,68.6641,68.5449,68.597,109900.0
2014-01-28 11:05:00,92.09,92.09,91.96,91.97,81400.0,68.597,68.597,68.5002,68.5076,81400.0
2014-01-28 11:10:00,91.98,92.05,91.95,92.03,91500.0,68.5151,68.5672,68.4927,68.5523,91500.0
2014-01-28 11:15:00,92.02,92.02,91.75,91.77,84200.0,68.5449,68.5449,68.3438,68.3587,84200.0
2014-01-28 11:20:00,91.77,91.86,91.76,91.81,88600.0,68.3587,68.4257,68.3512,68.3885,88600.0
2014-01-28 11:25:00,91.81,91.94,91.75,91.93,95200.0,68.3885,68.4853,68.3438,68.4778,95200.0
2014-01-28 11:30:00,91.93,91.98,91.89,91.96,74700.0,68.4778,68.5151,68.448,68.5002,74700.0
2014-01-28 11:35:00,91.95,91.99,91.72,91.86,82700.0,68.4927,68.5225,68.3214,68.4257,82700.0
2014-01-28 11:40:00,91.86,91.94,91.77,91.9,63600.0,68.4257,68.4853,68.3587,68.4555,63600.0
2014-01-28 11:45:00,91.91,91.91,91.74,91.75,66500.0,68.4629,68.4629,68.3363,68.3438,66500.0
2014-01-28 11:50:00,91.74,91.89,91.74,91.84,62300.0,68.3363,68.448,68.3363,68.4108,62300.0
2014-01-28 11:55:00,91.84,91.99,91.83,91.91,117400.0,68.4108,68.5225,68.4034,68.4629,117400.0
2014-01-28 12:00:00,91.91,91.91,91.79,91.81,35600.0,68.4629,68.4629,68.3736,68.3885,35600.0
2014-01-28 12:05:00,91.81,91.94,91.81,91.91,36900.0,68.3885,68.4853,68.3885,68.4629,36900.0
2014-01-28 12:10:00,91.91,91.91,91.71,91.73,50100.0,68.4629,68.4629,68.314,68.3289,50100.0
2014-01-28 12:15:00,91.74,91.91,91.74,91.89,53900.0,68.3363,68.4629,68.3363,68.448,53900.0
2014-01-28 12:20:00,91.91,91.91,91.81,91.88,40400.0,68.4629,68.4629,68.3885,68.4406,40400.0
2014-01-28 12:25:00,91.88,91.89,91.82,91.85,35000.0,68.4406,68.448,68.3959,68.4183,35000.0
2014-01-28 12:30:00,91.85,91.97,91.85,91.96,54300.0,68.4183,68.5076,68.4183,68.5002,54300.0
2014-01-28 12:35:00,91.95,91.96,91.84,91.88,55700.0,68.4927,68.5002,68.4108,68.4406,55700.0
2014-01-28 12:40:00,91.88,92.07,91.88,92.07,111400.0,68.4406,68.5821,68.4406,68.5821,111400.0
2014-01-28 12:45:00,92.06,92.1,92.04,92.05,121000.0,68.5747,68.6045,68.5598,68.5672,121000.0
2014-01-28 12:50:00,92.04,92.08,92.01,92.03,56800.0,68.5598,68.5896,68.5374,68.5523,56800.0
2014-01-28 12:55:00,92.02,92.04,92.0,92.04,41200.0,68.5449,68.5598,68.53,68.5598,41200.0
2014-01-28 13:00:00,92.04,92.11,92.04,92.09,54700.0,68.5598,68.6119,68.5598,68.597,54700.0
2014-01-28 13:05:00,92.09,92.09,92.0,92.03,39800.0,68.597,68.597,68.53,68.5523,39800.0
2014-01-28 13:10:00,92.03,92.07,92.0,92.05,47900.0,68.5523,68.5821,68.53,68.5672,47900.0
2014-01-28 13:15:00,92.06,92.1,92.02,92.09,73800.0,68.5747,68.6045,68.5449,68.597,73800.0
2014-01-28 13:20:00,92.09,92.14,92.08,92.09,74900.0,68.597,68.6343,68.5896,68.597,74900.0
2014-01-28 13:25:00,92.09,92.12,92.08,92.11,55500.0,68.597,68.6194,68.5896,68.6119,55500.0
2014-01-28 13:30:00,92.12,92.14,92.1,92.14,60500.0,68.6194,68.6343,68.6045,68.6343,60500.0
2014-01-28 13:35:00,92.13,92.18,92.07,92.07,112800.0,68.6268,68.6641,68.5821,68.5821,112800.0
2014-01-28 13:40:00,92.08,92.14,92.06,92.09,66100.0,68.5896,68.6343,68.5747,68.597,66100.0
2014-01-28 13:45:00,92.09,92.11,92.05,92.1,43600.0,68.597,68.6119,68.5672,68.6045,43600.0
2014-01-28 13:50:00,92.11,92.22,92.09,92.22,68100.0,68.6119,68.6939,68.597,68.6939,68100.0
2014-01-28 13:55:00,92.21,92.27,92.17,92.25,103700.0,68.6864,68.7311,68.6566,68.7162,103700.0
2014-01-28 14:00:00,92.25,92.32,92.23,92.31,154100.0,68.7162,68.7684,68.7013,68.7609,154100.0
2014-01-28 14:05:00,92.31,92.5,92.31,92.47,168300.0,68.7609,68.9024,68.7609,68.8801,168300.0
2014-01-28 14:10:00,92.47,92.6,92.45,92.58,158100.0,68.8801,68.9769,68.8652,68.962,158100.0
2014-01-28 14:15:00,92.59,92.65,92.55,92.63,129500.0,68.9695,69.0142,68.9397,68.9993,129500.0
2014-01-28 14:20:00,92.62,92.67,92.56,92.58,93800.0,68.9918,69.0291,68.9471,68.962,93800.0
2014-01-28 14:25:00,92.58,92.59,92.41,92.44,83600.0,68.962,68.9695,68.8354,68.8577,83600.0
2014-01-28 14:30:00,92.45,92.45,92.36,92.37,66600.0,68.8652,68.8652,68.7981,68.8056,66600.0
2014-01-28 14:35:00,92.38,92.52,92.37,92.5,69600.0,68.813,68.9173,68.8056,68.9024,69600.0
2014-01-28 14:40:00,92.5,92.53,92.47,92.51,70400.0,68.9024,68.9248,68.8801,68.9099,70400.0
2014-01-28 14:45:00,92.51,92.53,92.46,92.48,76100.0,68.9099,68.9248,68.8726,68.8875,76100.0
2014-01-28 14:50:00,92.48,92.55,92.47,92.49,70300.0,68.8875,68.9397,68.8801,68.895,70300.0
2014-01-28 14:55:00,92.49,92.49,92.45,92.48,61600.0,68.895,68.895,68.8652,68.8875,61600.0
2014-01-28 15:00:00,92.48,92.53,92.39,92.39,95800.0,68.8875,68.9248,68.8205,68.8205,95800.0
2014-01-28 15:05:00,92.4,92.46,92.39,92.46,78000.0,68.8279,68.8726,68.8205,68.8726,78000.0
2014-01-28 15:10:00,92.45,92.46,92.41,92.42,81700.0,68.8652,68.8726,68.8354,68.8428,81700.0
2014-01-28 15:15:00,92.42,92.42,92.37,92.39,70100.0,68.8428,68.8428,68.8056,68.8205,70100.0
2014-01-28 15:20:00,92.39,92.47,92.38,92.47,76500.0,68.8205,68.8801,68.813,68.8801,76500.0
2014-01-28 15:25:00,92.48,92.48,92.41,92.44,80100.0,68.8875,68.8875,68.8354,68.8577,80100.0
2014-01-28 15:30:00,92.44,92.49,92.42,92.49,121100.0,68.8577,68.895,68.8428,68.895,121100.0
2014-01-28 15:35:00,92.49,92.58,92.49,92.56,122000.0,68.895,68.962,68.895,68.9471,122000.0
2014-01-28 15:40:00,92.55,92.56,92.47,92.47,186100.0,68.9397,68.9471,68.8801,68.8801,186100.0
2014-01-28 15:45:00,92.47,92.5,92.4,92.48,250500.0,68.8801,68.9024,68.8279,68.8875,250500.0
2014-01-28 15:50:00,92.49,92.51,92.4,92.43,383400.0,68.895,68.9099,68.8279,68.8503,383400.0
2014-01-28 15:55:00,92.43,92.52,92.32,92.49,461800.0,68.8503,68.9173,68.7684,68.895,461800.0
2014-01-29 09:30:00,91.38,91.61,90.92,91.21,485900.0,68.0682,68.2395,67.7255,67.9415,485900.0
2014-01-29 09:35:00,91.19,91.62,91.17,91.56,160900.0,67.9266,68.2469,67.9117,68.2022,160900.0
2014-01-29 09:40:00,91.53,91.85,91.48,91.68,143200.0,68.1799,68.4183,68.1426,68.2916,143200.0
2014-01-29 09:45:00,91.69,91.92,91.61,91.88,111500.0,68.2991,68.4704,68.2395,68.4406,111500.0
2014-01-29 09:50:00,91.85,91.92,91.57,91.74,76200.0,68.4183,68.4704,68.2097,68.3363,76200.0
2014-01-29 09:55:00,91.74,91.74,91.42,91.54,70900.0,68.3363,68.3363,68.0979,68.1873,70900.0
2014-01-29 10:00:00,91.58,91.81,91.52,91.74,79000.0,68.2171,68.3885,68.1724,68.3363,79000.0
2014-01-29 10:05:00,91.74,91.96,91.72,91.84,102100.0,68.3363,68.5002,68.3214,68.4108,102100.0
2014-01-29 10:10:00,91.84,91.86,91.59,91.68,72000.0,68.4108,68.4257,68.2246,68.2916,72000.0
2014-01-29 10:15:00,91.69,91.77,91.55,91.64,76600.0,68.2991,68.3587,68.1948,68.2618,76600.0
2014-01-29 10:20:00,91.64,91.73,91.35,91.37,129900.0,68.2618,68.3289,68.0458,68.0607,129900.0
2014-01-29 10:25:00,91.37,91.42,91.22,91.41,57500.0,68.0607,68.0979,67.949,68.0905,57500.0
2014-01-29 10:30:00,91.4,91.61,91.4,91.53,95700.0,68.0831,68.2395,68.0831,68.1799,95700.0
2014-01-29 10:35:00,91.53,91.67,91.51,91.65,108000.0,68.1799,68.2842,68.165,68.2693,108000.0
2014-01-29 10:40:00,91.67,91.69,91.57,91.62,59300.0,68.2842,68.2991,68.2097,68.2469,59300.0
2014-01-29 10:45:00,91.62,91.62,91.5,91.59,56900.0,68.2469,68.2469,68.1575,68.2246,56900.0
2014-01-29 10:50:00,91.59,91.63,91.55,91.61,42600.0,68.2246,68.2544,68.1948,68.2395,42600.0
2014-01-29 10:55:00,91.6,91.62,91.51,91.53,141400.0,68.232,68.2469,68.165,68.1799,141400.0
2014-01-29 11:00:00,91.53,91.65,91.52,91.65,139700.0,68.1799,68.2693,68.1724,68.2693,139700.0
2014-01-29 11:05:00,91.64,91.69,91.54,91.55,66500.0,68.2618,68.2991,68.1873,68.1948,66500.0
2014-01-29 11:10:00,91.55,91.62,91.54,91.59,67300.0,68.1948,68.2469,68.1873,68.2246,67300.0
2014-01-29 11:15:00,91.59,91.64,91.46,91.51,70900.0,68.2246,68.2618,68.1277,68.165,70900.0
2014-01-29 11:20:00,91.5,91.56,91.44,91.48,55100.0,68.1575,68.2022,68.1128,68.1426,55100.0
2014-01-29 11:25:00,91.49,91.53,91.45,91.47,64700.0,68.1501,68.1799,68.1203,68.1352,64700.0
2014-01-29 11:30:00,91.49,91.5,91.38,91.4,43800.0,68.1501,68.1575,68.0682,68.0831,43800.0
2014-01-29 11:35:00,91.39,91.48,91.39,91.44,58100.0,68.0756,68.1426,68.0756,68.1128,58100.0
2014-01-29 11:40:00,91.43,91.44,91.35,91.35,58200.0,68.1054,68.1128,68.0458,68.0458,58200.0
2014-01-29 11:45:00,91.35,91.36,91.26,91.28,65500.0,68.0458,68.0533,67.9788,67.9937,65500.0
2014-01-29 11:50:00,91.28,91.33,91.26,91.3,66100.0,67.9937,68.0309,67.9788,68.0086,66100.0
2014-01-29 11:55:00,91.29,91.33,91.2,91.32,83700.0,68.0011,68.0309,67.9341,68.0235,83700.0
2014-01-29 12:00:00,91.31,91.34,91.18,91.19,84700.0,68.016,68.0384,67.9192,67.9266,84700.0
2014-01-29 12:05:00,91.19,91.2,91.02,91.03,96400.0,67.9266,67.9341,67.8,67.8074,96400.0
2014-01-29 12:10:00,91.03,91.04,90.94,90.94,85900.0,67.8074,67.8149,67.7404,67.7404,85900.0
2014-01-29 12:15:00,90.94,91.05,90.94,91.02,74900.0,67.7404,67.8223,67.7404,67.8,74900.0
2014-01-29 12:20:00,91.02,91.09,91.02,91.09,65900.0,67.8,67.8521,67.8,67.8521,65900.0
2014-01-29 12:25:00,91.07,91.09,91.02,91.04,73200.0,67.8372,67.8521,67.8,67.8149,73200.0
2014-01-29 12:30:00,91.04,91.06,90.97,91.0,58000.0,67.8149,67.8298,67.7627,67.7851,58000.0
2014-01-29 12:35:00,91.01,91.01,90.9,90.94,59200.0,67.7925,67.7925,67.7106,67.7404,59200.0
2014-01-29 12:40:00,90.93,91.01,90.93,90.99,53000.0,67.733,67.7925,67.733,67.7776,53000.0
2014-01-29 12:45:00,90.99,91.03,90.94,91.01,124900.0,67.7776,67.8074,67.7404,67.7925,124900.0
2014-01-29 12:50:00,91.01,91.01,90.91,90.97,44700.0,67.7925,67.7925,67.7181,67.7627,44700.0
2014-01-29 12:55:00,90.97,91.01,90.94,91.0,35900.0,67.7627,67.7925,67.7404,67.7851,35900.0
2014-01-29 13:00:00,90.99,91.0,90.87,90.91,37300.0,67.7776,67.7851,67.6883,67.7181,37300.0
2014-01-29 13:05:00,90.9,91.0,90.89,90.98,50800.0,67.7106,67.7851,67.7032,67.7702,50800.0
2014-01-29 13:10:00,90.97,91.01,90.91,90.98,59400.0,67.7627,67.7925,67.7181,67.7702,59400.0
2014-01-29 13:15:00,90.99,90.99,90.92,90.95,29600.0,67.7776,67.7776,67.7255,67.7478,29600.0
2014-01-29 13:20:00,90.95,91.0,90.93,90.96,29800.0,67.7478,67.7851,67.733,67.7553,29800.0
2014-01-29 13:25:00,90.96,91.03,90.95,91.0,52700.0,67.7553,67.8074,67.7478,67.7851,52700.0
2014-01-29 13:30:00,91.0,91.07,90.99,91.05,33000.0,67.7851,67.8372,67.7776,67.8223,33000.0
2014-01-29 13:35:00,91.05,91.09,90.94,90.94,36100.0,67.8223,67.8521,67.7404,67.7404,36100.0
2014-01-29 13:40:00,90.94,91.0,90.91,90.92,26700.0,67.7404,67.7851,67.7181,67.7255,26700.0
2014-01-29 13:45:00,90.92,91.01,90.91,91.01,30300.0,67.7255,67.7925,67.7181,67.7925,30300.0
2014-01-29 13:50:00,91.01,91.04,90.99,91.03,71500.0,67.7925,67.8149,67.7776,67.8074,71500.0
2014-01-29 13:55:00,91.03,91.07,91.0,91.0,45600.0,67.8074,67.8372,67.7851,67.7851,45600.0
2014-01-29 14:00:00,91.01,91.22,90.78,91.11,137500.0,67.7925,67.949,67.6212,67.867,137500.0
2014-01-29 14:05:00,91.18,91.18,90.72,90.76,163300.0,67.9192,67.9192,67.5765,67.6063,163300.0
2014-01-29 14:10:00,90.77,90.78,90.53,90.68,97900.0,67.6138,67.6212,67.435,67.5467,97900.0
2014-01-29 14:15:00,90.68,90.73,90.37,90.47,107200.0,67.5467,67.584,67.3158,67.3903,107200.0
2014-01-29 14:20:00,90.49,90.56,90.37,90.52,74300.0,67.4052,67.4573,67.3158,67.4275,74300.0
2014-01-29 14:25:00,90.53,90.78,90.48,90.73,103400.0,67.435,67.6212,67.3978,67.584,103400.0
2014-01-29 14:30:00,90.72,90.87,90.63,90.86,61500.0,67.5765,67.6883,67.5095,67.6808,61500.0
2014-01-29 14:35:00,90.86,90.87,90.73,90.87,100200.0,67.6808,67.6883,67.584,67.6883,100200.0
2014-01-29 14:40:00,90.87,90.92,90.69,90.79,90000.0,67.6883,67.7255,67.5542,67.6287,90000.0
2014-01-29 14:45:00,90.8,90.81,90.7,90.76,77100.0,67.6361,67.6436,67.5616,67.6063,77100.0
2014-01-29 14:50:00,90.75,90.8,90.68,90.71,68100.0,67.5989,67.6361,67.5467,67.5691,68100.0
2014-01-29 14:55:00,90.71,90.72,90.47,90.5,46200.0,67.5691,67.5765,67.3903,67.4126,46200.0
2014-01-29 15:00:00,90.5,90.56,90.43,90.51,61700.0,67.4126,67.4573,67.3605,67.4201,61700.0
2014-01-29 15:05:00,90.52,90.54,90.41,90.5,85600.0,67.4275,67.4424,67.3456,67.4126,85600.0
2014-01-29 15:10:00,90.51,90.53,90.29,90.35,81000.0,67.4201,67.435,67.2562,67.3009,81000.0
2014-01-29 15:15:00,90.34,90.51,90.32,90.32,68200.0,67.2935,67.4201,67.2786,67.2786,68200.0
2014-01-29 15:20:00,90.32,90.53,90.31,90.52,66100.0,67.2786,67.435,67.2711,67.4275,66100.0
2014-01-29 15:25:00,90.5,90.57,90.46,90.52,118000.0,67.4126,67.4648,67.3829,67.4275,118000.0
2014-01-29 15:30:00,90.52,90.53,90.38,90.42,127300.0,67.4275,67.435,67.3233,67.3531,127300.0
2014-01-29 15:35:00,90.44,90.57,90.39,90.52,66000.0,67.368,67.4648,67.3307,67.4275,66000.0
2014-01-29 15:40:00,90.5,90.59,90.46,90.59,100100.0,67.4126,67.4797,67.3829,67.4797,100100.0
2014-01-29 15:45:00,90.59,90.69,90.56,90.6,198900.0,67.4797,67.5542,67.4573,67.4871,198900.0
2014-01-29 15:50:00,90.61,90.66,90.53,90.63,174200.0,67.4946,67.5318,67.435,67.5095,174200.0
2014-01-29 15:55:00,90.64,90.67,90.56,90.64,243100.0,67.5169,67.5393,67.4573,67.5169,243100.0
2014-01-30 09:30:00,91.65,91.65,91.02,91.43,200100.0,68.2693,68.2693,67.8,68.1054,200100.0
2014-01-30 09:35:00,91.38,91.52,91.2,91.22,101600.0,68.0682,68.1724,67.9341,67.949,101600.0
2014-01-30 09:40:00,91.23,91.34,90.88,90.93,69900.0,67.9564,68.0384,67.6957,67.733,69900.0
2014-01-30 09:45:00,90.93,90.99,90.73,90.99,79400.0,67.733,67.7776,67.584,67.7776,79400.0
2014-01-30 09:50:00,90.99,91.25,90.96,91.08,127700.0,67.7776,67.9713,67.7553,67.8447,127700.0
2014-01-30 09:55:00,91.08,91.24,91.05,91.08,105900.0,67.8447,67.9639,67.8223,67.8447,105900.0
2014-01-30 10:00:00,91.08,91.49,91.08,91.46,164600.0,67.8447,68.1501,67.8447,68.1277,164600.0
2014-01-30 10:05:00,91.46,91.49,91.17,91.18,115600.0,68.1277,68.1501,67.9117,67.9192,115600.0
2014-01-30 10:10:00,91.16,91.18,91.1,91.11,80100.0,67.9043,67.9192,67.8596,67.867,80100.0
2014-01-30 10:15:00,91.13,91.13,90.98,91.07,60800.0,67.8819,67.8819,67.7702,67.8372,60800.0
2014-01-30 10:20:00,91.08,91.35,91.08,91.3,109500.0,67.8447,68.0458,67.8447,68.0086,109500.0
2014-01-30 10:25:00,91.31,91.41,91.22,91.23,137800.0,68.016,68.0905,67.949,67.9564,137800.0
2014-01-30 10:30:00,91.24,91.35,91.16,91.23,107700.0,67.9639,68.0458,67.9043,67.9564,107700.0
2014-01-30 10:35:00,91.23,91.37,91.23,91.35,85800.0,67.9564,68.0607,67.9564,68.0458,85800.0
2014-01-30 10:40:00,91.36,91.42,91.31,91.31,82900.0,68.0533,68.0979,68.016,68.016,82900.0
2014-01-30 10:45:00,91.31,91.38,91.27,91.36,69000.0,68.016,68.0682,67.9862,68.0533,69000.0
2014-01-30 10:50:00,91.35,91.57,91.33,91.54,126400.0,68.0458,68.2097,68.0309,68.1873,126400.0
2014-01-30 10:55:00,91.57,91.88,91.55,91.84,139900.0,68.2097,68.4406,68.1948,68.4108,139900.0
2014-01-30 11:00:00,91.84,91.94,91.75,91.85,86100.0,68.4108,68.4853,68.3438,68.4183,86100.0
2014-01-30 11:05:00,91.85,91.94,91.78,91.88,73200.0,68.4183,68.4853,68.3661,68.4406,73200.0
2014-01-30 11:10:00,91.88,91.9,91.73,91.87,84800.0,68.4406,68.4555,68.3289,68.4331,84800.0
2014-01-30 11:15:00,91.88,91.92,91.85,91.87,63800.0,68.4406,68.4704,68.4183,68.4331,63800.0
2014-01-30 11:20:00,91.87,92.0,91.87,91.97,94500.0,68.4331,68.53,68.4331,68.5076,94500.0
2014-01-30 11:25:00,91.97,92.0,91.91,91.98,60700.0,68.5076,68.53,68.4629,68.5151,60700.0
2014-01-30 11:30:00,91.99,92.17,91.98,92.14,141000.0,68.5225,68.6566,68.5151,68.6343,141000.0
2014-01-30 11:35:00,92.13,92.19,92.08,92.16,81700.0,68.6268,68.6715,68.5896,68.6492,81700.0
2014-01-30 11:40:00,92.15,92.28,92.15,92.16,123300.0,68.6417,68.7386,68.6417,68.6492,123300.0
2014-01-30 11:45:00,92.18,92.44,92.17,92.42,102600.0,68.6641,68.8577,68.6566,68.8428,102600.0
2014-01-30 11:50:00,92.42,92.56,92.39,92.41,159000.0,68.8428,68.9471,68.8205,68.8354,159000.0
2014-01-30 11:55:00,92.42,92.42,92.14,92.38,209600.0,68.8428,68.8428,68.6343,68.813,209600.0
2014-01-30 12:00:00,92.38,92.4,92.34,92.34,51500.0,68.813,68.8279,68.7832,68.7832,51500.0
2014-01-30 12:05:00,92.34,92.4,92.34,92.38,39400.0,68.7832,68.8279,68.7832,68.813,39400.0
2014-01-30 12:10:00,92.37,92.4,92.25,92.37,148800.0,68.8056,68.8279,68.7162,68.8056,148800.0
2014-01-30 12:15:00,92.37,92.44,92.35,92.41,52800.0,68.8056,68.8577,68.7907,68.8354,52800.0
2014-01-30 12:20:00,92.4,92.52,92.4,92.5,62800.0,68.8279,68.9173,68.8279,68.9024,62800.0
2014-01-30 12:25:00,92.51,92.53,92.45,92.51,78600.0,68.9099,68.9248,68.8652,68.9099,78600.0
2014-01-30 12:30:00,92.51,92.56,92.5,92.53,81300.0,68.9099,68.9471,68.9024,68.9248,81300.0
2014-01-30 12:35:00,92.53,92.61,92.53,92.61,105300.0,68.9248,68.9844,68.9248,68.9844,105300.0
2014-01-30 12:40:00,92.61,92.72,92.58,92.72,86600.0,68.9844,69.0663,68.962,69.0663,86600.0
2014-01-30 12:45:00,92.7,92.8,92.7,92.79,94000.0,69.0514,69.1259,69.0514,69.1184,94000.0
2014-01-30 12:50:00,92.79,92.79,92.75,92.76,76400.0,69.1184,69.1184,69.0887,69.0961,76400.0
2014-01-30 12:55:00,92.75,92.85,92.75,92.82,76200.0,69.0887,69.1631,69.0887,69.1408,76200.0
2014-01-30 13:00:00,92.81,92.88,92.8,92.87,85000.0,69.1333,69.1855,69.1259,69.178,85000.0
2014-01-30 13:05:00,92.88,92.88,92.8,92.87,92900.0,69.1855,69.1855,69.1259,69.178,92900.0
2014-01-30 13:10:00,92.87,92.88,92.72,92.82,78100.0,69.178,69.1855,69.0663,69.1408,78100.0
2014-01-30 13:15:00,92.82,92.85,92.81,92.81,44100.0,69.1408,69.1631,69.1333,69.1333,44100.0
2014-01-30 13:20:00,92.81,93.0,92.78,92.97,191300.0,69.1333,69.2749,69.111,69.2525,191300.0
2014-01-30 13:25:00,92.97,92.97,92.89,92.89,47700.0,69.2525,69.2525,69.1929,69.1929,47700.0
2014-01-30 13:30:00,92.89,92.9,92.75,92.75,80200.0,69.1929,69.2004,69.0887,69.0887,80200.0
2014-01-30 13:35:00,92.75,92.79,92.62,92.62,83800.0,69.0887,69.1184,68.9918,68.9918,83800.0
2014-01-30 13:40:00,92.62,92.7,92.6,92.64,55300.0,68.9918,69.0514,68.9769,69.0067,55300.0
2014-01-30 13:45:00,92.64,92.76,92.63,92.75,53900.0,69.0067,69.0961,68.9993,69.0887,53900.0
2014-01-30 13:50:00,92.76,92.85,92.75,92.82,66500.0,69.0961,69.1631,69.0887,69.1408,66500.0
2014-01-30 13:55:00,92.82,92.85,92.76,92.83,54400.0,69.1408,69.1631,69.0961,69.1482,54400.0
2014-01-30 14:00:00,92.82,92.87,92.71,92.71,95400.0,69.1408,69.178,69.0589,69.0589,95400.0
2014-01-30 14:05:00,92.71,92.78,92.68,92.73,56000.0,69.0589,69.111,69.0365,69.0738,56000.0
2014-01-30 14:10:00,92.74,92.83,92.68,92.78,112600.0,69.0812,69.1482,69.0365,69.111,112600.0
2014-01-30 14:15:00,92.78,92.88,92.76,92.84,46400.0,69.111,69.1855,69.0961,69.1557,46400.0
2014-01-30 14:20:00,92.85,92.9,92.81,92.82,66900.0,69.1631,69.2004,69.1333,69.1408,66900.0
2014-01-30 14:25:00,92.82,92.87,92.8,92.87,69300.0,69.1408,69.178,69.1259,69.178,69300.0
2014-01-30 14:30:00,92.87,92.93,92.86,92.9,61800.0,69.178,69.2227,69.1706,69.2004,61800.0
2014-01-30 14:35:00,92.9,92.98,92.9,92.98,66000.0,69.2004,69.26,69.2004,69.26,66000.0
2014-01-30 14:40:00,92.98,93.05,92.97,92.98,119400.0,69.26,69.3121,69.2525,69.26,119400.0
2014-01-30 14:45:00,92.98,93.0,92.88,92.9,73200.0,69.26,69.2749,69.1855,69.2004,73200.0
2014-01-30 14:50:00,92.9,93.0,92.88,92.99,71400.0,69.2004,69.2749,69.1855,69.2674,71400.0
2014-01-30 14:55:00,93.0,93.01,92.94,93.0,49400.0,69.2749,69.2823,69.2302,69.2749,49400.0
2014-01-30 15:00:00,93.01,93.13,92.99,93.13,103900.0,69.2823,69.3717,69.2674,69.3717,103900.0
2014-01-30 15:05:00,93.14,93.35,93.12,93.34,190000.0,69.3792,69.5356,69.3643,69.5281,190000.0
2014-01-30 15:10:00,93.35,93.44,93.33,93.41,231900.0,69.5356,69.6026,69.5207,69.5803,231900.0
2014-01-30 15:15:00,93.41,93.46,93.34,93.35,103900.0,69.5803,69.6175,69.5281,69.5356,103900.0
2014-01-30 15:20:00,93.35,93.36,93.28,93.36,125400.0,69.5356,69.543,69.4834,69.543,125400.0
2014-01-30 15:25:00,93.37,93.5,93.33,93.49,229300.0,69.5505,69.6473,69.5207,69.6399,229300.0
2014-01-30 15:30:00,93.49,93.65,93.48,93.51,261700.0,69.6399,69.7591,69.6324,69.6548,261700.0
2014-01-30 15:35:00,93.51,93.6,93.51,93.59,186600.0,69.6548,69.7218,69.6548,69.7144,186600.0
2014-01-30 15:40:00,93.6,93.85,93.6,93.8,290800.0,69.7218,69.908,69.7218,69.8708,290800.0
2014-01-30 15:45:00,93.8,93.82,93.55,93.56,494200.0,69.8708,69.8857,69.6846,69.692,494200.0
2014-01-30 15:50:00,93.56,93.56,93.34,93.36,339000.0,69.692,69.692,69.5281,69.543,339000.0
2014-01-30 15:55:00,93.36,93.37,93.12,93.19,464300.0,69.543,69.5505,69.3643,69.4164,464300.0
2014-01-31 09:30:00,92.16,93.09,92.01,93.06,319800.0,68.6492,69.3419,68.5374,69.3196,319800.0
2014-01-31 09:35:00,93.0,93.18,92.9,93.03,147800.0,69.2749,69.409,69.2004,69.2972,147800.0
2014-01-31 09:40:00,93.05,93.55,92.98,93.54,190900.0,69.3121,69.6846,69.26,69.6771,190900.0
2014-01-31 09:45:00,93.54,94.04,93.53,94.0,454300.0,69.6771,70.0496,69.6697,70.0198,454300.0
2014-01-31 09:50:00,94.04,94.12,93.6,93.69,217500.0,70.0496,70.1092,69.7218,69.7889,217500.0
2014-01-31 09:55:00,93.69,93.7,93.23,93.24,168500.0,69.7889,69.7963,69.4462,69.4537,168500.0
2014-01-31 10:00:00,93.24,93.52,93.2,93.42,140800.0,69.4537,69.6622,69.4239,69.5877,140800.0
2014-01-31 10:05:00,93.39,93.46,93.2,93.22,100000.0,69.5654,69.6175,69.4239,69.4388,100000.0
2014-01-31 10:10:00,93.23,93.42,93.2,93.41,72400.0,69.4462,69.5877,69.4239,69.5803,72400.0
2014-01-31 10:15:00,93.41,93.47,93.29,93.42,59100.0,69.5803,69.625,69.4909,69.5877,59100.0
2014-01-31 10:20:00,93.42,93.44,93.34,93.38,78500.0,69.5877,69.6026,69.5281,69.5579,78500.0
2014-01-31 10:25:00,93.38,93.47,93.34,93.45,52700.0,69.5579,69.625,69.5281,69.6101,52700.0
2014-01-31 10:30:00,93.45,93.64,93.4,93.63,138800.0,69.6101,69.7516,69.5728,69.7442,138800.0
2014-01-31 10:35:00,93.64,94.0,93.63,93.95,128300.0,69.7516,70.0198,69.7442,69.9825,128300.0
2014-01-31 10:40:00,93.95,94.01,93.82,93.87,196100.0,69.9825,70.0272,69.8857,69.9229,196100.0
2014-01-31 10:45:00,93.88,94.01,93.87,94.0,87900.0,69.9304,70.0272,69.9229,70.0198,87900.0
2014-01-31 10:50:00,94.0,94.02,93.94,93.99,204400.0,70.0198,70.0347,69.9751,70.0123,204400.0
2014-01-31 10:55:00,93.99,94.01,93.95,94.0,131000.0,70.0123,70.0272,69.9825,70.0198,131000.0
2014-01-31 11:00:00,94.0,94.25,93.97,94.25,131300.0,70.0198,70.206,69.9974,70.206,131300.0
2014-01-31 11:05:00,94.23,94.69,94.23,94.63,289200.0,70.1911,70.5337,70.1911,70.489,289200.0
2014-01-31 11:10:00,94.63,94.65,94.39,94.42,119500.0,70.489,70.5039,70.3103,70.3326,119500.0
2014-01-31 11:15:00,94.42,94.55,94.3,94.32,82000.0,70.3326,70.4295,70.2432,70.2581,82000.0
2014-01-31 11:20:00,94.32,94.37,94.2,94.34,82000.0,70.2581,70.2954,70.1687,70.273,82000.0
2014-01-31 11:25:00,94.34,94.44,94.28,94.43,62300.0,70.273,70.3475,70.2283,70.3401,62300.0
2014-01-31 11:30:00,94.43,94.53,94.19,94.21,93900.0,70.3401,70.4146,70.1613,70.1762,93900.0
2014-01-31 11:35:00,94.22,94.23,93.79,93.83,115400.0,70.1836,70.1911,69.8633,69.8931,115400.0
2014-01-31 11:40:00,93.82,94.1,93.82,94.07,89700.0,69.8857,70.0943,69.8857,70.0719,89700.0
2014-01-31 11:45:00,94.08,94.18,94.02,94.16,61500.0,70.0794,70.1538,70.0347,70.139,61500.0
2014-01-31 11:50:00,94.16,94.26,94.16,94.22,51000.0,70.139,70.2134,70.139,70.1836,51000.0
2014-01-31 11:55:00,94.22,94.24,94.17,94.22,35600.0,70.1836,70.1985,70.1464,70.1836,35600.0
2014-01-31 12:00:00,94.2,94.51,94.2,94.41,112200.0,70.1687,70.3997,70.1687,70.3252,112200.0
2014-01-31 12:05:00,94.42,94.67,94.39,94.59,86700.0,70.3326,70.5188,70.3103,70.4593,86700.0
2014-01-31 12:10:00,94.6,94.61,94.35,94.45,67300.0,70.4667,70.4742,70.2805,70.355,67300.0
2014-01-31 12:15:00,94.44,94.44,94.33,94.34,33000.0,70.3475,70.3475,70.2656,70.273,33000.0
2014-01-31 12:20:00,94.33,94.39,94.3,94.35,35100.0,70.2656,70.3103,70.2432,70.2805,35100.0
2014-01-31 12:25:00,94.35,94.42,94.32,94.4,54700.0,70.2805,70.3326,70.2581,70.3177,54700.0
2014-01-31 12:30:00,94.4,94.42,94.18,94.21,95800.0,70.3177,70.3326,70.1538,70.1762,95800.0
2014-01-31 12:35:00,94.22,94.29,94.15,94.25,43600.0,70.1836,70.2358,70.1315,70.206,43600.0
2014-01-31 12:40:00,94.24,94.28,94.18,94.27,46500.0,70.1985,70.2283,70.1538,70.2209,46500.0
2014-01-31 12:45:00,94.28,94.34,94.26,94.28,25500.0,70.2283,70.273,70.2134,70.2283,25500.0
2014-01-31 12:50:00,94.29,94.31,94.19,94.3,31300.0,70.2358,70.2507,70.1613,70.2432,31300.0
2014-01-31 12:55:00,94.29,94.33,94.22,94.26,35800.0,70.2358,70.2656,70.1836,70.2134,35800.0
2014-01-31 13:00:00,94.25,94.35,94.23,94.28,52900.0,70.206,70.2805,70.1911,70.2283,52900.0
2014-01-31 13:05:00,94.27,94.27,94.17,94.22,56700.0,70.2209,70.2209,70.1464,70.1836,56700.0
2014-01-31 13:10:00,94.22,94.27,94.15,94.23,59400.0,70.1836,70.2209,70.1315,70.1911,59400.0
2014-01-31 13:15:00,94.23,94.26,94.18,94.24,69200.0,70.1911,70.2134,70.1538,70.1985,69200.0
2014-01-31 13:20:00,94.23,94.3,94.23,94.29,76300.0,70.1911,70.2432,70.1911,70.2358,76300.0
2014-01-31 13:25:00,94.28,94.28,94.23,94.24,60100.0,70.2283,70.2283,70.1911,70.1985,60100.0
2014-01-31 13:30:00,94.24,94.31,94.21,94.27,59200.0,70.1985,70.2507,70.1762,70.2209,59200.0
2014-01-31 13:35:00,94.27,94.27,94.23,94.27,40700.0,70.2209,70.2209,70.1911,70.2209,40700.0
2014-01-31 13:40:00,94.27,94.36,94.26,94.27,52200.0,70.2209,70.2879,70.2134,70.2209,52200.0
2014-01-31 13:45:00,94.27,94.35,94.23,94.32,47900.0,70.2209,70.2805,70.1911,70.2581,47900.0
2014-01-31 13:50:00,94.33,94.48,94.33,94.46,70000.0,70.2656,70.3773,70.2656,70.3624,70000.0
2014-01-31 13:55:00,94.46,94.58,94.45,94.53,61700.0,70.3624,70.4518,70.355,70.4146,61700.0
2014-01-31 14:00:00,94.53,94.59,94.51,94.52,46900.0,70.4146,70.4593,70.3997,70.4071,46900.0
2014-01-31 14:05:00,94.52,94.55,94.44,94.5,74100.0,70.4071,70.4295,70.3475,70.3922,74100.0
2014-01-31 14:10:00,94.51,94.54,94.34,94.35,44600.0,70.3997,70.422,70.273,70.2805,44600.0
2014-01-31 14:15:00,94.34,94.35,94.27,94.31,31900.0,70.273,70.2805,70.2209,70.2507,31900.0
2014-01-31 14:20:00,94.31,94.35,94.29,94.32,47300.0,70.2507,70.2805,70.2358,70.2581,47300.0
2014-01-31 14:25:00,94.33,94.43,94.32,94.38,71100.0,70.2656,70.3401,70.2581,70.3028,71100.0
2014-01-31 14:30:00,94.39,94.43,94.37,94.39,88200.0,70.3103,70.3401,70.2954,70.3103,88200.0
2014-01-31 14:35:00,94.38,94.5,94.36,94.49,54900.0,70.3028,70.3922,70.2879,70.3848,54900.0
2014-01-31 14:40:00,94.5,94.55,94.45,94.54,99600.0,70.3922,70.4295,70.355,70.422,99600.0
2014-01-31 14:45:00,94.54,94.55,94.49,94.51,47900.0,70.422,70.4295,70.3848,70.3997,47900.0
2014-01-31 14:50:00,94.5,94.56,94.31,94.32,66200.0,70.3922,70.4369,70.2507,70.2581,66200.0
2014-01-31 14:55:00,94.32,94.38,94.32,94.34,42200.0,70.2581,70.3028,70.2581,70.273,42200.0
2014-01-31 15:00:00,94.35,94.36,94.21,94.35,93700.0,70.2805,70.2879,70.1762,70.2805,93700.0
2014-01-31 15:05:00,94.34,94.34,94.18,94.19,66400.0,70.273,70.273,70.1538,70.1613,66400.0
2014-01-31 15:10:00,94.19,94.22,94.08,94.08,77000.0,70.1613,70.1836,70.0794,70.0794,77000.0
2014-01-31 15:15:00,94.08,94.1,93.96,93.99,84200.0,70.0794,70.0943,69.99,70.0123,84200.0
2014-01-31 15:20:00,93.99,94.0,93.91,94.0,65900.0,70.0123,70.0198,69.9527,70.0198,65900.0
2014-01-31 15:25:00,94.01,94.06,93.95,94.04,90300.0,70.0272,70.0645,69.9825,70.0496,90300.0
2014-01-31 15:30:00,94.04,94.21,94.04,94.14,104700.0,70.0496,70.1762,70.0496,70.1241,104700.0
2014-01-31 15:35:00,94.14,94.15,93.97,93.97,119900.0,70.1241,70.1315,69.9974,69.9974,119900.0
2014-01-31 15:40:00,93.97,94.13,93.96,94.11,98100.0,69.9974,70.1166,69.99,70.1017,98100.0
2014-01-31 15:45:00,94.12,94.13,93.88,94.04,162800.0,70.1092,70.1166,69.9304,70.0496,162800.0
2014-01-31 15:50:00,94.04,94.07,93.98,93.99,244800.0,70.0496,70.0719,70.0049,70.0123,244800.0
2014-01-31 15:55:00,93.99,93.99,93.85,93.91,414900.0,70.0123,70.0123,69.908,69.9527,414900.0
2014-02-03 09:30:00,93.75,93.94,93.05,93.3,317300.0,69.8335,69.9751,69.3121,69.4983,317300.0
2014-02-03 09:35:00,93.34,93.9,93.33,93.68,114400.0,69.5281,69.9453,69.5207,69.7814,114400.0
2014-02-03 09:40:00,93.68,93.75,93.36,93.42,91100.0,69.7814,69.8335,69.543,69.5877,91100.0
2014-02-03 09:45:00,93.41,93.64,93.16,93.17,146300.0,69.5803,69.7516,69.3941,69.4015,146300.0
2014-02-03 09:50:00,93.17,93.43,93.16,93.4,75900.0,69.4015,69.5952,69.3941,69.5728,75900.0
2014-02-03 09:55:00,93.4,93.47,93.31,93.38,77900.0,69.5728,69.625,69.5058,69.5579,77900.0
2014-02-03 10:00:00,93.38,93.38,92.75,92.83,172000.0,69.5579,69.5579,69.0887,69.1482,172000.0
2014-02-03 10:05:00,92.84,93.24,92.8,93.14,121800.0,69.1557,69.4537,69.1259,69.3792,121800.0
2014-02-03 10:10:00,93.15,93.16,92.58,92.77,121000.0,69.3866,69.3941,68.962,69.1036,121000.0
2014-02-03 10:15:00,92.78,92.79,92.32,92.45,164900.0,69.111,69.1184,68.7684,68.8652,164900.0
2014-02-03 10:20:00,92.45,92.8,92.42,92.65,63100.0,68.8652,69.1259,68.8428,69.0142,63100.0
2014-02-03 10:25:00,92.64,92.73,92.57,92.71,69400.0,69.0067,69.0738,68.9546,69.0589,69400.0
2014-02-03 10:30:00,92.72,92.73,92.39,92.48,98200.0,69.0663,69.0738,68.8205,68.8875,98200.0
2014-02-03 10:35:00,92.48,92.7,92.47,92.68,64200.0,68.8875,69.0514,68.8801,69.0365,64200.0
2014-02-03 10:40:00,92.67,92.73,92.63,92.72,38300.0,69.0291,69.0738,68.9993,69.0663,38300.0
2014-02-03 10:45:00,92.72,92.77,92.62,92.62,46800.0,69.0663,69.1036,68.9918,68.9918,46800.0
2014-02-03 10:50:00,92.62,92.69,92.5,92.57,48600.0,68.9918,69.044,68.9024,68.9546,48600.0
2014-02-03 10:55:00,92.58,92.62,92.48,92.56,96000.0,68.962,68.9918,68.8875,68.9471,96000.0
2014-02-03 11:00:00,92.57,92.58,92.27,92.29,91300.0,68.9546,68.962,68.7311,68.746,91300.0
2014-02-03 11:05:00,92.27,92.29,92.08,92.08,95900.0,68.7311,68.746,68.5896,68.5896,95900.0
2014-02-03 11:10:00,92.07,92.15,92.05,92.1,117300.0,68.5821,68.6417,68.5672,68.6045,117300.0
2014-02-03 11:15:00,92.08,92.25,92.03,92.22,63700.0,68.5896,68.7162,68.5523,68.6939,63700.0
2014-02-03 11:20:00,92.22,92.36,92.2,92.36,97800.0,68.6939,68.7981,68.679,68.7981,97800.0
2014-02-03 11:25:00,92.35,92.43,92.27,92.31,47100.0,68.7907,68.8503,68.7311,68.7609,47100.0
2014-02-03 11:30:00,92.3,92.45,92.2,92.43,85500.0,68.7535,68.8652,68.679,68.8503,85500.0
2014-02-03 11:35:00,92.43,92.57,92.35,92.45,68700.0,68.8503,68.9546,68.7907,68.8652,68700.0
2014-02-03 11:40:00,92.45,92.45,92.34,92.35,55600.0,68.8652,68.8652,68.7832,68.7907,55600.0
2014-02-03 11:45:00,92.37,92.46,92.34,92.38,93900.0,68.8056,68.8726,68.7832,68.813,93900.0
2014-02-03 11:50:00,92.39,92.47,92.29,92.47,65000.0,68.8205,68.8801,68.746,68.8801,65000.0
2014-02-03 11:55:00,92.46,92.46,92.23,92.26,72000.0,68.8726,68.8726,68.7013,68.7237,72000.0
2014-02-03 12:00:00,92.26,92.27,92.02,92.05,65500.0,68.7237,68.7311,68.5449,68.5672,65500.0
2014-02-03 12:05:00,92.05,92.18,92.01,92.17,83800.0,68.5672,68.6641,68.5374,68.6566,83800.0
2014-02-03 12:10:00,92.17,92.29,92.08,92.28,42100.0,68.6566,68.746,68.5896,68.7386,42100.0
2014-02-03 12:15:00,92.27,92.35,92.2,92.31,65800.0,68.7311,68.7907,68.679,68.7609,65800.0
2014-02-03 12:20:00,92.32,92.32,92.17,92.27,77800.0,68.7684,68.7684,68.6566,68.7311,77800.0
2014-02-03 12:25:00,92.27,92.41,92.26,92.41,47200.0,68.7311,68.8354,68.7237,68.8354,47200.0
2014-02-03 12:30:00,92.43,92.6,92.38,92.53,71700.0,68.8503,68.9769,68.813,68.9248,71700.0
2014-02-03 12:35:00,92.53,92.58,92.46,92.48,67700.0,68.9248,68.962,68.8726,68.8875,67700.0
2014-02-03 12:40:00,92.47,92.56,92.43,92.55,73400.0,68.8801,68.9471,68.8503,68.9397,73400.0
2014-02-03 12:45:00,92.55,92.61,92.47,92.56,25300.0,68.9397,68.9844,68.8801,68.9471,25300.0
2014-02-03 12:50:00,92.56,92.56,92.42,92.55,30200.0,68.9471,68.9471,68.8428,68.9397,30200.0
2014-02-03 12:55:00,92.56,92.6,92.42,92.43,34100.0,68.9471,68.9769,68.8428,68.8503,34100.0
2014-02-03 13:00:00,92.44,92.52,92.26,92.29,61800.0,68.8577,68.9173,68.7237,68.746,61800.0
2014-02-03 13:05:00,92.28,92.36,92.23,92.27,63000.0,68.7386,68.7981,68.7013,68.7311,63000.0
2014-02-03 13:10:00,92.29,92.35,92.25,92.27,42600.0,68.746,68.7907,68.7162,68.7311,42600.0
2014-02-03 13:15:00,92.26,92.32,92.19,92.21,41300.0,68.7237,68.7684,68.6715,68.6864,41300.0
2014-02-03 13:20:00,92.2,92.26,92.16,92.18,38600.0,68.679,68.7237,68.6492,68.6641,38600.0
2014-02-03 13:25:00,92.18,92.23,92.11,92.21,82800.0,68.6641,68.7013,68.6119,68.6864,82800.0
2014-02-03 13:30:00,92.19,92.33,92.14,92.3,40500.0,68.6715,68.7758,68.6343,68.7535,40500.0
2014-02-03 13:35:00,92.3,92.3,92.18,92.2,48000.0,68.7535,68.7535,68.6641,68.679,48000.0
2014-02-03 13:40:00,92.19,92.29,92.14,92.26,70700.0,68.6715,68.746,68.6343,68.7237,70700.0
2014-02-03 13:45:00,92.25,92.25,91.97,92.01,115500.0,68.7162,68.7162,68.5076,68.5374,115500.0
2014-02-03 13:50:00,92.01,92.17,91.95,92.13,74700.0,68.5374,68.6566,68.4927,68.6268,74700.0
2014-02-03 13:55:00,92.13,92.22,92.08,92.09,49900.0,68.6268,68.6939,68.5896,68.597,49900.0
2014-02-03 14:00:00,92.08,92.14,92.03,92.14,70300.0,68.5896,68.6343,68.5523,68.6343,70300.0
2014-02-03 14:05:00,92.13,92.25,92.09,92.16,63800.0,68.6268,68.7162,68.597,68.6492,63800.0
2014-02-03 14:10:00,92.17,92.28,92.13,92.28,68800.0,68.6566,68.7386,68.6268,68.7386,68800.0
2014-02-03 14:15:00,92.26,92.32,92.22,92.25,39700.0,68.7237,68.7684,68.6939,68.7162,39700.0
2014-02-03 14:20:00,92.26,92.29,92.14,92.28,61000.0,68.7237,68.746,68.6343,68.7386,61000.0
2014-02-03 14:25:00,92.27,92.39,92.25,92.34,61900.0,68.7311,68.8205,68.7162,68.7832,61900.0
2014-02-03 14:30:00,92.35,92.35,92.2,92.2,50400.0,68.7907,68.7907,68.679,68.679,50400.0
2014-02-03 14:35:00,92.2,92.36,92.19,92.28,59300.0,68.679,68.7981,68.6715,68.7386,59300.0
2014-02-03 14:40:00,92.28,92.41,92.23,92.29,92600.0,68.7386,68.8354,68.7013,68.746,92600.0
2014-02-03 14:45:00,92.29,92.34,92.2,92.25,59900.0,68.746,68.7832,68.679,68.7162,59900.0
2014-02-03 14:50:00,92.24,92.29,92.14,92.16,71900.0,68.7088,68.746,68.6343,68.6492,71900.0
2014-02-03 14:55:00,92.16,92.23,92.1,92.14,109300.0,68.6492,68.7013,68.6045,68.6343,109300.0
2014-02-03 15:00:00,92.14,92.19,92.1,92.15,71000.0,68.6343,68.6715,68.6045,68.6417,71000.0
2014-02-03 15:05:00,92.15,92.26,92.1,92.24,73700.0,68.6417,68.7237,68.6045,68.7088,73700.0
2014-02-03 15:10:00,92.23,92.4,92.1,92.32,200600.0,68.7013,68.8279,68.6045,68.7684,200600.0
2014-02-03 15:15:00,92.32,92.43,92.26,92.36,124500.0,68.7684,68.8503,68.7237,68.7981,124500.0
2014-02-03 15:20:00,92.37,92.41,92.32,92.34,106400.0,68.8056,68.8354,68.7684,68.7832,106400.0
2014-02-03 15:25:00,92.34,92.6,92.27,92.59,128700.0,68.7832,68.9769,68.7311,68.9695,128700.0
2014-02-03 15:30:00,92.58,92.67,92.56,92.65,126700.0,68.962,69.0291,68.9471,69.0142,126700.0
2014-02-03 15:35:00,92.65,92.78,92.62,92.78,154800.0,69.0142,69.111,68.9918,69.111,154800.0
2014-02-03 15:40:00,92.78,92.79,92.64,92.7,139200.0,69.111,69.1184,69.0067,69.0514,139200.0
2014-02-03 15:45:00,92.69,92.71,92.46,92.47,297400.0,69.044,69.0589,68.8726,68.8801,297400.0
2014-02-03 15:50:00,92.47,92.5,92.4,92.5,212000.0,68.8801,68.9024,68.8279,68.9024,212000.0
2014-02-03 15:55:00,92.5,92.58,92.4,92.44,399500.0,68.9024,68.962,68.8279,68.8577,399500.0
2014-02-04 09:30:00,92.48,92.48,92.03,92.32,225100.0,68.8875,68.8875,68.5523,68.7684,225100.0
2014-02-04 09:35:00,92.32,92.39,92.09,92.11,153900.0,68.7684,68.8205,68.597,68.6119,153900.0
2014-02-04 09:40:00,92.11,92.13,91.55,91.61,163400.0,68.6119,68.6268,68.1948,68.2395,163400.0
2014-02-04 09:45:00,91.61,91.9,91.54,91.9,112400.0,68.2395,68.4555,68.1873,68.4555,112400.0
2014-02-04 09:50:00,91.9,92.2,91.77,92.16,147600.0,68.4555,68.679,68.3587,68.6492,147600.0
2014-02-04 09:55:00,92.16,92.35,92.03,92.1,84100.0,68.6492,68.7907,68.5523,68.6045,84100.0
2014-02-04 10:00:00,92.1,92.3,92.1,92.16,74000.0,68.6045,68.7535,68.6045,68.6492,74000.0
2014-02-04 10:05:00,92.16,92.32,92.06,92.13,42600.0,68.6492,68.7684,68.5747,68.6268,42600.0
2014-02-04 10:10:00,92.12,92.21,91.83,91.91,61700.0,68.6194,68.6864,68.4034,68.4629,61700.0
2014-02-04 10:15:00,91.91,91.98,91.74,91.87,62800.0,68.4629,68.5151,68.3363,68.4331,62800.0
2014-02-04 10:20:00,91.86,91.88,91.51,91.56,88500.0,68.4257,68.4406,68.165,68.2022,88500.0
2014-02-04 10:25:00,91.56,91.65,91.49,91.62,82200.0,68.2022,68.2693,68.1501,68.2469,82200.0
2014-02-04 10:30:00,91.63,91.94,91.63,91.94,65900.0,68.2544,68.4853,68.2544,68.4853,65900.0
2014-02-04 10:35:00,91.94,92.04,91.89,91.97,58300.0,68.4853,68.5598,68.448,68.5076,58300.0
2014-02-04 10:40:00,91.97,92.07,91.92,91.98,41400.0,68.5076,68.5821,68.4704,68.5151,41400.0
2014-02-04 10:45:00,91.99,92.01,91.84,91.91,50700.0,68.5225,68.5374,68.4108,68.4629,50700.0
2014-02-04 10:50:00,91.92,91.97,91.74,91.81,55600.0,68.4704,68.5076,68.3363,68.3885,55600.0
2014-02-04 10:55:00,91.81,91.95,91.8,91.92,36900.0,68.3885,68.4927,68.381,68.4704,36900.0
2014-02-04 11:00:00,91.91,92.3,91.9,92.19,70900.0,68.4629,68.7535,68.4555,68.6715,70900.0
2014-02-04 11:05:00,92.19,92.27,92.14,92.21,63800.0,68.6715,68.7311,68.6343,68.6864,63800.0
2014-02-04 11:10:00,92.21,92.22,92.05,92.09,50400.0,68.6864,68.6939,68.5672,68.597,50400.0
2014-02-04 11:15:00,92.09,92.11,91.98,92.06,66200.0,68.597,68.6119,68.5151,68.5747,66200.0
2014-02-04 11:20:00,92.04,92.07,91.96,91.96,28700.0,68.5598,68.5821,68.5002,68.5002,28700.0
2014-02-04 11:25:00,91.97,92.03,91.88,91.95,43000.0,68.5076,68.5523,68.4406,68.4927,43000.0
2014-02-04 11:30:00,91.95,92.02,91.9,91.92,60200.0,68.4927,68.5449,68.4555,68.4704,60200.0
2014-02-04 11:35:00,91.93,92.16,91.93,92.1,36700.0,68.4778,68.6492,68.4778,68.6045,36700.0
2014-02-04 11:40:00,92.1,92.1,91.97,92.08,45700.0,68.6045,68.6045,68.5076,68.5896,45700.0
2014-02-04 11:45:00,92.07,92.16,91.98,92.11,40600.0,68.5821,68.6492,68.5151,68.6119,40600.0
2014-02-04 11:50:00,92.1,92.18,92.04,92.14,31900.0,68.6045,68.6641,68.5598,68.6343,31900.0
2014-02-04 11:55:00,92.16,92.3,92.14,92.3,27700.0,68.6492,68.7535,68.6343,68.7535,27700.0
2014-02-04 12:00:00,92.29,92.39,92.28,92.3,50200.0,68.746,68.8205,68.7386,68.7535,50200.0
2014-02-04 12:05:00,92.3,92.31,92.14,92.25,42200.0,68.7535,68.7609,68.6343,68.7162,42200.0
2014-02-04 12:10:00,92.25,92.27,92.16,92.24,43000.0,68.7162,68.7311,68.6492,68.7088,43000.0
2014-02-04 12:15:00,92.24,92.34,92.24,92.31,25200.0,68.7088,68.7832,68.7088,68.7609,25200.0
2014-02-04 12:20:00,92.31,92.39,92.3,92.38,25900.0,68.7609,68.8205,68.7535,68.813,25900.0
2014-02-04 12:25:00,92.38,92.4,92.26,92.28,43200.0,68.813,68.8279,68.7237,68.7386,43200.0
2014-02-04 12:30:00,92.29,92.39,92.24,92.39,27500.0,68.746,68.8205,68.7088,68.8205,27500.0
2014-02-04 12:35:00,92.39,92.4,92.32,92.37,46000.0,68.8205,68.8279,68.7684,68.8056,46000.0
2014-02-04 12:40:00,92.37,92.42,92.32,92.4,51500.0,68.8056,68.8428,68.7684,68.8279,51500.0
2014-02-04 12:45:00,92.4,92.47,92.32,92.34,24000.0,68.8279,68.8801,68.7684,68.7832,24000.0
2014-02-04 12:50:00,92.34,92.38,92.3,92.31,26500.0,68.7832,68.813,68.7535,68.7609,26500.0
2014-02-04 12:55:00,92.32,92.43,92.31,92.41,18800.0,68.7684,68.8503,68.7609,68.8354,18800.0
2014-02-04 13:00:00,92.44,92.52,92.39,92.49,41300.0,68.8577,68.9173,68.8205,68.895,41300.0
2014-02-04 13:05:00,92.5,92.62,92.49,92.58,44400.0,68.9024,68.9918,68.895,68.962,44400.0
2014-02-04 13:10:00,92.58,92.61,92.4,92.41,52400.0,68.962,68.9844,68.8279,68.8354,52400.0
2014-02-04 13:15:00,92.42,92.45,92.39,92.39,31600.0,68.8428,68.8652,68.8205,68.8205,31600.0
2014-02-04 13:20:00,92.39,92.41,92.34,92.35,32000.0,68.8205,68.8354,68.7832,68.7907,32000.0
2014-02-04 13:25:00,92.34,92.34,92.28,92.29,62800.0,68.7832,68.7832,68.7386,68.746,62800.0
2014-02-04 13:30:00,92.29,92.31,92.27,92.3,18900.0,68.746,68.7609,68.7311,68.7535,18900.0
2014-02-04 13:35:00,92.3,92.32,92.19,92.32,35500.0,68.7535,68.7684,68.6715,68.7684,35500.0
2014-02-04 13:40:00,92.32,92.39,92.3,92.39,19100.0,68.7684,68.8205,68.7535,68.8205,19100.0
2014-02-04 13:45:00,92.39,92.39,92.31,92.34,22100.0,68.8205,68.8205,68.7609,68.7832,22100.0
2014-02-04 13:50:00,92.34,92.37,92.23,92.35,53400.0,68.7832,68.8056,68.7013,68.7907,53400.0
2014-02-04 13:55:00,92.36,92.36,92.25,92.3,75000.0,68.7981,68.7981,68.7162,68.7535,75000.0
2014-02-04 14:00:00,92.31,92.32,92.24,92.26,49300.0,68.7609,68.7684,68.7088,68.7237,49300.0
2014-02-04 14:05:00,92.27,92.28,92.22,92.26,27700.0,68.7311,68.7386,68.6939,68.7237,27700.0
2014-02-04 14:10:00,92.26,92.31,92.24,92.28,34800.0,68.7237,68.7609,68.7088,68.7386,34800.0
2014-02-04 14:15:00,92.29,92.34,92.26,92.28,35000.0,68.746,68.7832,68.7237,68.7386,35000.0
2014-02-04 14:20:00,92.28,92.36,92.23,92.28,42900.0,68.7386,68.7981,68.7013,68.7386,42900.0
2014-02-04 14:25:00,92.27,92.32,92.25,92.27,49100.0,68.7311,68.7684,68.7162,68.7311,49100.0
2014-02-04 14:30:00,92.28,92.31,92.22,92.28,33500.0,68.7386,68.7609,68.6939,68.7386,33500.0
2014-02-04 14:35:00,92.29,92.29,92.24,92.26,18800.0,68.746,68.746,68.7088,68.7237,18800.0
2014-02-04 14:40:00,92.27,92.39,92.27,92.36,40400.0,68.7311,68.8205,68.7311,68.7981,40400.0
2014-02-04 14:45:00,92.35,92.47,92.35,92.37,48800.0,68.7907,68.8801,68.7907,68.8056,48800.0
2014-02-04 14:50:00,92.38,92.43,92.34,92.42,31300.0,68.813,68.8503,68.7832,68.8428,31300.0
2014-02-04 14:55:00,92.43,92.45,92.37,92.44,76800.0,68.8503,68.8652,68.8056,68.8577,76800.0
2014-02-04 15:00:00,92.45,92.55,92.44,92.5,50100.0,68.8652,68.9397,68.8577,68.9024,50100.0
2014-02-04 15:05:00,92.5,92.55,92.39,92.53,100400.0,68.9024,68.9397,68.8205,68.9248,100400.0
2014-02-04 15:10:00,92.53,92.56,92.45,92.51,54400.0,68.9248,68.9471,68.8652,68.9099,54400.0
2014-02-04 15:15:00,92.51,92.52,92.38,92.49,57400.0,68.9099,68.9173,68.813,68.895,57400.0
2014-02-04 15:20:00,92.49,92.53,92.44,92.45,84700.0,68.895,68.9248,68.8577,68.8652,84700.0
2014-02-04 15:25:00,92.46,92.47,92.2,92.25,86700.0,68.8726,68.8801,68.679,68.7162,86700.0
2014-02-04 15:30:00,92.25,92.44,92.2,92.41,75400.0,68.7162,68.8577,68.679,68.8354,75400.0
2014-02-04 15:35:00,92.41,92.5,92.39,92.49,83800.0,68.8354,68.9024,68.8205,68.895,83800.0
2014-02-04 15:40:00,92.49,92.6,92.43,92.49,82400.0,68.895,68.9769,68.8503,68.895,82400.0
2014-02-04 15:45:00,92.5,92.62,92.47,92.49,130000.0,68.9024,68.9918,68.8801,68.895,130000.0
2014-02-04 15:50:00,92.49,92.65,92.44,92.56,250700.0,68.895,69.0142,68.8577,68.9471,250700.0
2014-02-04 15:55:00,92.56,92.62,92.49,92.49,544600.0,68.9471,68.9918,68.895,68.895,544600.0
2014-02-05 09:30:00,92.24,92.51,92.16,92.28,156700.0,68.7088,68.9099,68.6492,68.7386,156700.0
2014-02-05 09:35:00,92.26,92.46,92.18,92.18,41200.0,68.7237,68.8726,68.6641,68.6641,41200.0
2014-02-05 09:40:00,92.18,92.38,92.06,92.29,69500.0,68.6641,68.813,68.5747,68.746,69500.0
2014-02-05 09:45:00,92.29,92.29,91.81,92.02,96200.0,68.746,68.746,68.3885,68.5449,96200.0
2014-02-05 09:50:00,92.02,92.12,91.85,92.0,48400.0,68.5449,68.6194,68.4183,68.53,48400.0
2014-02-05 09:55:00,92.0,92.01,91.7,91.92,59500.0,68.53,68.5374,68.3065,68.4704,59500.0
2014-02-05 10:00:00,91.93,92.45,91.73,92.21,166100.0,68.4778,68.8652,68.3289,68.6864,166100.0
2014-02-05 10:05:00,92.18,92.23,91.75,91.77,55500.0,68.6641,68.7013,68.3438,68.3587,55500.0
2014-02-05 10:10:00,91.74,91.8,91.42,91.48,116200.0,68.3363,68.381,68.0979,68.1426,116200.0
2014-02-05 10:15:00,91.51,91.55,91.33,91.41,94500.0,68.165,68.1948,68.0309,68.0905,94500.0
2014-02-05 10:20:00,91.38,91.45,91.06,91.13,89700.0,68.0682,68.1203,67.8298,67.8819,89700.0
2014-02-05 10:25:00,91.14,91.44,91.13,91.41,92100.0,67.8894,68.1128,67.8819,68.0905,92100.0
2014-02-05 10:30:00,91.42,91.77,91.3,91.69,84000.0,68.0979,68.3587,68.0086,68.2991,84000.0
2014-02-05 10:35:00,91.7,91.82,91.66,91.72,40100.0,68.3065,68.3959,68.2767,68.3214,40100.0
2014-02-05 10:40:00,91.7,91.88,91.69,91.7,32800.0,68.3065,68.4406,68.2991,68.3065,32800.0
2014-02-05 10:45:00,91.72,91.74,91.48,91.62,35100.0,68.3214,68.3363,68.1426,68.2469,35100.0
2014-02-05 10:50:00,91.63,91.7,91.56,91.59,25600.0,68.2544,68.3065,68.2022,68.2246,25600.0
2014-02-05 10:55:00,91.61,91.71,91.55,91.58,50300.0,68.2395,68.314,68.1948,68.2171,50300.0
2014-02-05 11:00:00,91.58,91.64,91.48,91.61,43200.0,68.2171,68.2618,68.1426,68.2395,43200.0
2014-02-05 11:05:00,91.6,91.67,91.43,91.6,51200.0,68.232,68.2842,68.1054,68.232,51200.0
2014-02-05 11:10:00,91.6,91.88,91.6,91.82,33600.0,68.232,68.4406,68.232,68.3959,33600.0
2014-02-05 11:15:00,91.8,91.95,91.8,91.82,31400.0,68.381,68.4927,68.381,68.3959,31400.0
2014-02-05 11:20:00,91.84,91.95,91.84,91.87,47500.0,68.4108,68.4927,68.4108,68.4331,47500.0
2014-02-05 11:25:00,91.87,92.19,91.86,92.14,30300.0,68.4331,68.6715,68.4257,68.6343,30300.0
2014-02-05 11:30:00,92.16,92.17,91.95,91.96,38200.0,68.6492,68.6566,68.4927,68.5002,38200.0
2014-02-05 11:35:00,91.95,92.01,91.78,91.81,85600.0,68.4927,68.5374,68.3661,68.3885,85600.0
2014-02-05 11:40:00,91.79,91.89,91.74,91.83,32400.0,68.3736,68.448,68.3363,68.4034,32400.0
2014-02-05 11:45:00,91.84,92.2,91.84,92.16,47400.0,68.4108,68.679,68.4108,68.6492,47400.0
2014-02-05 11:50:00,92.14,92.34,92.13,92.27,71200.0,68.6343,68.7832,68.6268,68.7311,71200.0
2014-02-05 11:55:00,92.27,92.38,92.15,92.29,51600.0,68.7311,68.813,68.6417,68.746,51600.0
2014-02-05 12:00:00,92.29,92.36,92.23,92.25,22800.0,68.746,68.7981,68.7013,68.7162,22800.0
2014-02-05 12:05:00,92.27,92.37,92.25,92.25,30600.0,68.7311,68.8056,68.7162,68.7162,30600.0
2014-02-05 12:10:00,92.25,92.28,92.15,92.2,26700.0,68.7162,68.7386,68.6417,68.679,26700.0
2014-02-05 12:15:00,92.2,92.2,92.05,92.19,38400.0,68.679,68.679,68.5672,68.6715,38400.0
2014-02-05 12:20:00,92.19,92.29,92.12,92.23,30400.0,68.6715,68.746,68.6194,68.7013,30400.0
2014-02-05 12:25:00,92.21,92.24,92.05,92.05,22900.0,68.6864,68.7088,68.5672,68.5672,22900.0
2014-02-05 12:30:00,92.04,92.25,92.04,92.17,26500.0,68.5598,68.7162,68.5598,68.6566,26500.0
2014-02-05 12:35:00,92.17,92.26,92.09,92.12,22800.0,68.6566,68.7237,68.597,68.6194,22800.0
2014-02-05 12:40:00,92.12,92.32,92.11,92.3,23400.0,68.6194,68.7684,68.6119,68.7535,23400.0
2014-02-05 12:45:00,92.3,92.3,92.16,92.2,21100.0,68.7535,68.7535,68.6492,68.679,21100.0
2014-02-05 12:50:00,92.21,92.27,92.14,92.16,42500.0,68.6864,68.7311,68.6343,68.6492,42500.0
2014-02-05 12:55:00,92.14,92.29,92.13,92.24,24600.0,68.6343,68.746,68.6268,68.7088,24600.0
2014-02-05 13:00:00,92.26,92.4,92.25,92.4,23700.0,68.7237,68.8279,68.7162,68.8279,23700.0
2014-02-05 13:05:00,92.38,92.42,92.34,92.42,30200.0,68.813,68.8428,68.7832,68.8428,30200.0
2014-02-05 13:10:00,92.43,92.43,92.2,92.33,108800.0,68.8503,68.8503,68.679,68.7758,108800.0
2014-02-05 13:15:00,92.31,92.36,92.23,92.26,20900.0,68.7609,68.7981,68.7013,68.7237,20900.0
2014-02-05 13:20:00,92.26,92.3,92.16,92.17,40800.0,68.7237,68.7535,68.6492,68.6566,40800.0
2014-02-05 13:25:00,92.19,92.22,92.09,92.14,27700.0,68.6715,68.6939,68.597,68.6343,27700.0
2014-02-05 13:30:00,92.13,92.17,92.08,92.11,18900.0,68.6268,68.6566,68.5896,68.6119,18900.0
2014-02-05 13:35:00,92.11,92.16,92.07,92.13,20000.0,68.6119,68.6492,68.5821,68.6268,20000.0
2014-02-05 13:40:00,92.14,92.23,92.11,92.11,46400.0,68.6343,68.7013,68.6119,68.6119,46400.0
2014-02-05 13:45:00,92.12,92.19,92.08,92.11,18700.0,68.6194,68.6715,68.5896,68.6119,18700.0
2014-02-05 13:50:00,92.12,92.17,92.08,92.11,17900.0,68.6194,68.6566,68.5896,68.6119,17900.0
2014-02-05 13:55:00,92.1,92.11,92.01,92.01,19500.0,68.6045,68.6119,68.5374,68.5374,19500.0
2014-02-05 14:00:00,92.01,92.14,92.0,92.11,45300.0,68.5374,68.6343,68.53,68.6119,45300.0
2014-02-05 14:05:00,92.09,92.11,91.97,92.0,32900.0,68.597,68.6119,68.5076,68.53,32900.0
2014-02-05 14:10:00,92.01,92.02,91.87,91.92,38400.0,68.5374,68.5449,68.4331,68.4704,38400.0
2014-02-05 14:15:00,91.9,91.94,91.86,91.91,21100.0,68.4555,68.4853,68.4257,68.4629,21100.0
2014-02-05 14:20:00,91.91,91.97,91.86,91.93,24700.0,68.4629,68.5076,68.4257,68.4778,24700.0
2014-02-05 14:25:00,91.93,92.02,91.9,92.01,60000.0,68.4778,68.5449,68.4555,68.5374,60000.0
2014-02-05 14:30:00,92.01,92.08,91.92,91.97,35900.0,68.5374,68.5896,68.4704,68.5076,35900.0
2014-02-05 14:35:00,91.97,91.99,91.82,91.86,46000.0,68.5076,68.5225,68.3959,68.4257,46000.0
2014-02-05 14:40:00,91.86,91.94,91.85,91.94,23400.0,68.4257,68.4853,68.4183,68.4853,23400.0
2014-02-05 14:45:00,91.95,91.96,91.87,91.87,22300.0,68.4927,68.5002,68.4331,68.4331,22300.0
2014-02-05 14:50:00,91.89,91.94,91.82,91.86,23100.0,68.448,68.4853,68.3959,68.4257,23100.0
2014-02-05 14:55:00,91.87,91.89,91.71,91.79,32400.0,68.4331,68.448,68.314,68.3736,32400.0
2014-02-05 15:00:00,91.8,91.92,91.76,91.79,44600.0,68.381,68.4704,68.3512,68.3736,44600.0
2014-02-05 15:05:00,91.78,91.91,91.78,91.9,40100.0,68.3661,68.4629,68.3661,68.4555,40100.0
2014-02-05 15:10:00,91.91,91.96,91.85,91.92,24500.0,68.4629,68.5002,68.4183,68.4704,24500.0
2014-02-05 15:15:00,91.91,91.94,91.83,91.91,20700.0,68.4629,68.4853,68.4034,68.4629,20700.0
2014-02-05 15:20:00,91.91,91.92,91.84,91.86,27900.0,68.4629,68.4704,68.4108,68.4257,27900.0
2014-02-05 15:25:00,91.87,92.03,91.87,92.03,38100.0,68.4331,68.5523,68.4331,68.5523,38100.0
2014-02-05 15:30:00,92.05,92.05,91.96,92.05,62400.0,68.5672,68.5672,68.5002,68.5672,62400.0
2014-02-05 15:35:00,92.06,92.09,91.98,92.02,48300.0,68.5747,68.597,68.5151,68.5449,48300.0
2014-02-05 15:40:00,92.03,92.05,91.95,92.04,60600.0,68.5523,68.5672,68.4927,68.5598,60600.0
2014-02-05 15:45:00,92.04,92.24,92.04,92.19,78200.0,68.5598,68.7088,68.5598,68.6715,78200.0
2014-02-05 15:50:00,92.18,92.21,92.03,92.04,94900.0,68.6641,68.6864,68.5523,68.5598,94900.0
2014-02-05 15:55:00,92.05,92.07,91.95,91.97,153300.0,68.5672,68.5821,68.4927,68.5076,153300.0
2014-02-06 09:30:00,91.94,92.35,91.79,91.95,122100.0,68.4853,68.7907,68.3736,68.4927,122100.0
2014-02-06 09:35:00,92.11,92.42,91.96,92.37,58000.0,68.6119,68.8428,68.5002,68.8056,58000.0
2014-02-06 09:40:00,92.42,92.94,92.36,92.85,116700.0,68.8428,69.2302,68.7981,69.1631,116700.0
2014-02-06 09:45:00,92.86,93.21,92.81,92.98,100700.0,69.1706,69.4313,69.1333,69.26,100700.0
2014-02-06 09:50:00,92.97,93.33,92.97,93.3,81200.0,69.2525,69.5207,69.2525,69.4983,81200.0
2014-02-06 09:55:00,93.31,93.4,93.13,93.3,89700.0,69.5058,69.5728,69.3717,69.4983,89700.0
2014-02-06 10:00:00,93.33,93.48,93.09,93.43,114300.0,69.5207,69.6324,69.3419,69.5952,114300.0
2014-02-06 10:05:00,93.43,93.71,93.42,93.5,142900.0,69.5952,69.8037,69.5877,69.6473,142900.0
2014-02-06 10:10:00,93.53,93.53,93.25,93.26,69600.0,69.6697,69.6697,69.4611,69.4685,69600.0
2014-02-06 10:15:00,93.27,93.37,93.2,93.33,72800.0,69.476,69.5505,69.4239,69.5207,72800.0
2014-02-06 10:20:00,93.31,93.56,93.27,93.53,61800.0,69.5058,69.692,69.476,69.6697,61800.0
2014-02-06 10:25:00,93.55,93.6,93.45,93.49,88400.0,69.6846,69.7218,69.6101,69.6399,88400.0
2014-02-06 10:30:00,93.49,93.63,93.49,93.61,47600.0,69.6399,69.7442,69.6399,69.7293,47600.0
2014-02-06 10:35:00,93.63,93.63,93.51,93.59,32100.0,69.7442,69.7442,69.6548,69.7144,32100.0
2014-02-06 10:40:00,93.58,93.74,93.58,93.66,40000.0,69.7069,69.8261,69.7069,69.7665,40000.0
2014-02-06 10:45:00,93.66,93.77,93.47,93.5,47900.0,69.7665,69.8484,69.625,69.6473,47900.0
2014-02-06 10:50:00,93.52,93.57,93.4,93.48,38900.0,69.6622,69.6995,69.5728,69.6324,38900.0
2014-02-06 10:55:00,93.48,93.59,93.4,93.59,52100.0,69.6324,69.7144,69.5728,69.7144,52100.0
2014-02-06 11:00:00,93.58,93.58,93.4,93.55,37500.0,69.7069,69.7069,69.5728,69.6846,37500.0
2014-02-06 11:05:00,93.55,93.66,93.54,93.58,28900.0,69.6846,69.7665,69.6771,69.7069,28900.0
2014-02-06 11:10:00,93.58,93.63,93.51,93.59,33600.0,69.7069,69.7442,69.6548,69.7144,33600.0
2014-02-06 11:15:00,93.59,93.62,93.41,93.48,61800.0,69.7144,69.7367,69.5803,69.6324,61800.0
2014-02-06 11:20:00,93.46,93.58,93.44,93.44,69400.0,69.6175,69.7069,69.6026,69.6026,69400.0
2014-02-06 11:25:00,93.45,93.48,93.4,93.44,33100.0,69.6101,69.6324,69.5728,69.6026,33100.0
2014-02-06 11:30:00,93.45,93.61,93.45,93.46,36900.0,69.6101,69.7293,69.6101,69.6175,36900.0
2014-02-06 11:35:00,93.48,93.52,93.37,93.41,44600.0,69.6324,69.6622,69.5505,69.5803,44600.0
2014-02-06 11:40:00,93.41,93.52,93.4,93.42,43100.0,69.5803,69.6622,69.5728,69.5877,43100.0
2014-02-06 11:45:00,93.43,93.5,93.37,93.48,30400.0,69.5952,69.6473,69.5505,69.6324,30400.0
2014-02-06 11:50:00,93.48,93.58,93.47,93.5,68100.0,69.6324,69.7069,69.625,69.6473,68100.0
2014-02-06 11:55:00,93.48,93.5,93.34,93.4,71900.0,69.6324,69.6473,69.5281,69.5728,71900.0
2014-02-06 12:00:00,93.41,93.56,93.4,93.56,37300.0,69.5803,69.692,69.5728,69.692,37300.0
2014-02-06 12:05:00,93.55,93.56,93.45,93.56,41400.0,69.6846,69.692,69.6101,69.692,41400.0
2014-02-06 12:10:00,93.57,93.57,93.44,93.5,55300.0,69.6995,69.6995,69.6026,69.6473,55300.0
2014-02-06 12:15:00,93.52,93.57,93.5,93.53,31600.0,69.6622,69.6995,69.6473,69.6697,31600.0
2014-02-06 12:20:00,93.55,93.56,93.46,93.48,26100.0,69.6846,69.692,69.6175,69.6324,26100.0
2014-02-06 12:25:00,93.5,93.54,93.45,93.49,33600.0,69.6473,69.6771,69.6101,69.6399,33600.0
2014-02-06 12:30:00,93.48,93.53,93.44,93.5,19500.0,69.6324,69.6697,69.6026,69.6473,19500.0
2014-02-06 12:35:00,93.5,93.52,93.46,93.5,28900.0,69.6473,69.6622,69.6175,69.6473,28900.0
2014-02-06 12:40:00,93.51,93.55,93.49,93.55,27000.0,69.6548,69.6846,69.6399,69.6846,27000.0
2014-02-06 12:45:00,93.55,93.61,93.48,93.52,72200.0,69.6846,69.7293,69.6324,69.6622,72200.0
2014-02-06 12:50:00,93.53,93.57,93.46,93.47,34400.0,69.6697,69.6995,69.6175,69.625,34400.0
2014-02-06 12:55:00,93.46,93.56,93.44,93.52,58100.0,69.6175,69.692,69.6026,69.6622,58100.0
2014-02-06 13:00:00,93.53,93.61,93.53,93.57,22400.0,69.6697,69.7293,69.6697,69.6995,22400.0
2014-02-06 13:05:00,93.57,93.66,93.54,93.66,23100.0,69.6995,69.7665,69.6771,69.7665,23100.0
2014-02-06 13:10:00,93.66,93.69,93.52,93.53,37800.0,69.7665,69.7889,69.6622,69.6697,37800.0
2014-02-06 13:15:00,93.52,93.55,93.42,93.45,32900.0,69.6622,69.6846,69.5877,69.6101,32900.0
2014-02-06 13:20:00,93.46,93.48,93.32,93.32,71600.0,69.6175,69.6324,69.5132,69.5132,71600.0
2014-02-06 13:25:00,93.32,93.39,93.23,93.35,38300.0,69.5132,69.5654,69.4462,69.5356,38300.0
2014-02-06 13:30:00,93.35,93.41,93.33,93.33,23300.0,69.5356,69.5803,69.5207,69.5207,23300.0
2014-02-06 13:35:00,93.33,93.34,93.24,93.29,32900.0,69.5207,69.5281,69.4537,69.4909,32900.0
2014-02-06 13:40:00,93.3,93.36,93.25,93.3,36800.0,69.4983,69.543,69.4611,69.4983,36800.0
2014-02-06 13:45:00,93.31,93.4,93.29,93.4,41600.0,69.5058,69.5728,69.4909,69.5728,41600.0
2014-02-06 13:50:00,93.4,93.51,93.4,93.5,67000.0,69.5728,69.6548,69.5728,69.6473,67000.0
2014-02-06 13:55:00,93.5,93.52,93.46,93.48,40000.0,69.6473,69.6622,69.6175,69.6324,40000.0
2014-02-06 14:00:00,93.48,93.6,93.48,93.59,42700.0,69.6324,69.7218,69.6324,69.7144,42700.0
2014-02-06 14:05:00,93.59,93.6,93.53,93.59,32500.0,69.7144,69.7218,69.6697,69.7144,32500.0
2014-02-06 14:10:00,93.6,93.62,93.56,93.59,36400.0,69.7218,69.7367,69.692,69.7144,36400.0
2014-02-06 14:15:00,93.59,93.73,93.57,93.67,66100.0,69.7144,69.8186,69.6995,69.774,66100.0
2014-02-06 14:20:00,93.68,93.89,93.68,93.88,76900.0,69.7814,69.9378,69.7814,69.9304,76900.0
2014-02-06 14:25:00,93.87,93.91,93.81,93.85,70900.0,69.9229,69.9527,69.8782,69.908,70900.0
2014-02-06 14:30:00,93.85,93.9,93.83,93.87,34600.0,69.908,69.9453,69.8931,69.9229,34600.0
2014-02-06 14:35:00,93.87,93.99,93.82,93.97,69400.0,69.9229,70.0123,69.8857,69.9974,69400.0
2014-02-06 14:40:00,93.98,93.98,93.83,93.9,46100.0,70.0049,70.0049,69.8931,69.9453,46100.0
2014-02-06 14:45:00,93.9,93.93,93.87,93.92,68500.0,69.9453,69.9676,69.9229,69.9602,68500.0
2014-02-06 14:50:00,93.92,93.94,93.83,93.93,42900.0,69.9602,69.9751,69.8931,69.9676,42900.0
2014-02-06 14:55:00,93.93,93.96,93.88,93.96,37800.0,69.9676,69.99,69.9304,69.99,37800.0
2014-02-06 15:00:00,93.96,94.13,93.95,94.12,121000.0,69.99,70.1166,69.9825,70.1092,121000.0
2014-02-06 15:05:00,94.12,94.23,94.09,94.21,112900.0,70.1092,70.1911,70.0868,70.1762,112900.0
2014-02-06 15:10:00,94.2,94.22,94.05,94.11,108800.0,70.1687,70.1836,70.057,70.1017,108800.0
2014-02-06 15:15:00,94.11,94.15,94.0,94.0,71100.0,70.1017,70.1315,70.0198,70.0198,71100.0
2014-02-06 15:20:00,94.0,94.09,93.87,93.9,83600.0,70.0198,70.0868,69.9229,69.9453,83600.0
2014-02-06 15:25:00,93.9,93.9,93.82,93.9,79000.0,69.9453,69.9453,69.8857,69.9453,79000.0
2014-02-06 15:30:00,93.9,93.93,93.83,93.89,127100.0,69.9453,69.9676,69.8931,69.9378,127100.0
2014-02-06 15:35:00,93.89,94.03,93.88,94.0,135200.0,69.9378,70.0421,69.9304,70.0198,135200.0
2014-02-06 15:40:00,93.99,94.0,93.93,93.93,100400.0,70.0123,70.0198,69.9676,69.9676,100400.0
2014-02-06 15:45:00,93.93,93.98,93.82,93.88,143600.0,69.9676,70.0049,69.8857,69.9304,143600.0
2014-02-06 15:50:00,93.88,93.9,93.79,93.84,154000.0,69.9304,69.9453,69.8633,69.9006,154000.0
2014-02-06 15:55:00,93.84,93.9,93.81,93.85,273200.0,69.9006,69.9453,69.8782,69.908,273200.0
2014-02-07 09:30:00,94.17,94.32,94.05,94.24,155500.0,70.1464,70.2581,70.057,70.1985,155500.0
2014-02-07 09:35:00,94.24,94.48,94.16,94.43,207900.0,70.1985,70.3773,70.139,70.3401,207900.0
2014-02-07 09:40:00,94.41,94.78,94.37,94.72,157100.0,70.3252,70.6008,70.2954,70.5561,157100.0
2014-02-07 09:45:00,94.73,94.78,94.51,94.51,88000.0,70.5635,70.6008,70.3997,70.3997,88000.0
2014-02-07 09:50:00,94.51,94.54,94.17,94.33,78900.0,70.3997,70.422,70.1464,70.2656,78900.0
2014-02-07 09:55:00,94.3,94.46,94.2,94.36,54900.0,70.2432,70.3624,70.1687,70.2879,54900.0
2014-02-07 10:00:00,94.37,94.39,94.2,94.21,64000.0,70.2954,70.3103,70.1687,70.1762,64000.0
2014-02-07 10:05:00,94.21,94.31,94.18,94.28,60300.0,70.1762,70.2507,70.1538,70.2283,60300.0
2014-02-07 10:10:00,94.28,94.33,93.98,94.02,90400.0,70.2283,70.2656,70.0049,70.0347,90400.0
2014-02-07 10:15:00,93.99,94.05,93.88,93.95,54000.0,70.0123,70.057,69.9304,69.9825,54000.0
2014-02-07 10:20:00,93.95,94.24,93.9,94.05,61400.0,69.9825,70.1985,69.9453,70.057,61400.0
2014-02-07 10:25:00,94.05,94.12,93.9,93.98,70300.0,70.057,70.1092,69.9453,70.0049,70300.0
2014-02-07 10:30:00,93.97,94.13,93.94,94.1,41000.0,69.9974,70.1166,69.9751,70.0943,41000.0
2014-02-07 10:35:00,94.1,94.23,94.02,94.22,53000.0,70.0943,70.1911,70.0347,70.1836,53000.0
2014-02-07 10:40:00,94.21,94.26,94.08,94.1,44800.0,70.1762,70.2134,70.0794,70.0943,44800.0
2014-02-07 10:45:00,94.08,94.37,94.01,94.34,34500.0,70.0794,70.2954,70.0272,70.273,34500.0
2014-02-07 10:50:00,94.34,94.41,94.27,94.41,54400.0,70.273,70.3252,70.2209,70.3252,54400.0
2014-02-07 10:55:00,94.43,94.59,94.43,94.48,54900.0,70.3401,70.4593,70.3401,70.3773,54900.0
2014-02-07 11:00:00,94.49,94.5,94.33,94.44,24500.0,70.3848,70.3922,70.2656,70.3475,24500.0
2014-02-07 11:05:00,94.45,94.53,94.44,94.47,38200.0,70.355,70.4146,70.3475,70.3699,38200.0
2014-02-07 11:10:00,94.47,94.56,94.41,94.51,25700.0,70.3699,70.4369,70.3252,70.3997,25700.0
2014-02-07 11:15:00,94.5,94.56,94.41,94.47,36400.0,70.3922,70.4369,70.3252,70.3699,36400.0
2014-02-07 11:20:00,94.47,94.56,94.45,94.48,35900.0,70.3699,70.4369,70.355,70.3773,35900.0
2014-02-07 11:25:00,94.49,94.58,94.47,94.52,33100.0,70.3848,70.4518,70.3699,70.4071,33100.0
2014-02-07 11:30:00,94.52,94.57,94.5,94.5,31700.0,70.4071,70.4444,70.3922,70.3922,31700.0
2014-02-07 11:35:00,94.49,94.62,94.48,94.56,52300.0,70.3848,70.4816,70.3773,70.4369,52300.0
2014-02-07 11:40:00,94.56,94.66,94.55,94.57,30700.0,70.4369,70.5114,70.4295,70.4444,30700.0
2014-02-07 11:45:00,94.58,94.66,94.57,94.65,32300.0,70.4518,70.5114,70.4444,70.5039,32300.0
2014-02-07 11:50:00,94.63,94.7,94.55,94.56,70700.0,70.489,70.5412,70.4295,70.4369,70700.0
2014-02-07 11:55:00,94.58,94.58,94.46,94.5,51500.0,70.4518,70.4518,70.3624,70.3922,51500.0
2014-02-07 12:00:00,94.51,94.52,94.4,94.41,39100.0,70.3997,70.4071,70.3177,70.3252,39100.0
2014-02-07 12:05:00,94.4,94.48,94.38,94.39,18700.0,70.3177,70.3773,70.3028,70.3103,18700.0
2014-02-07 12:10:00,94.39,94.5,94.39,94.48,27000.0,70.3103,70.3922,70.3103,70.3773,27000.0
2014-02-07 12:15:00,94.49,94.52,94.39,94.4,23900.0,70.3848,70.4071,70.3103,70.3177,23900.0
2014-02-07 12:20:00,94.41,94.49,94.4,94.47,24500.0,70.3252,70.3848,70.3177,70.3699,24500.0
2014-02-07 12:25:00,94.48,94.54,94.46,94.54,49200.0,70.3773,70.422,70.3624,70.422,49200.0
2014-02-07 12:30:00,94.54,94.61,94.49,94.5,47900.0,70.422,70.4742,70.3848,70.3922,47900.0
2014-02-07 12:35:00,94.51,94.58,94.49,94.51,39200.0,70.3997,70.4518,70.3848,70.3997,39200.0
2014-02-07 12:40:00,94.52,94.6,94.51,94.55,18100.0,70.4071,70.4667,70.3997,70.4295,18100.0
2014-02-07 12:45:00,94.55,94.62,94.53,94.55,39700.0,70.4295,70.4816,70.4146,70.4295,39700.0
2014-02-07 12:50:00,94.56,94.72,94.55,94.7,59200.0,70.4369,70.5561,70.4295,70.5412,59200.0
2014-02-07 12:55:00,94.7,94.73,94.68,94.7,38600.0,70.5412,70.5635,70.5263,70.5412,38600.0
2014-02-07 13:00:00,94.71,94.72,94.59,94.59,44800.0,70.5486,70.5561,70.4593,70.4593,44800.0
2014-02-07 13:05:00,94.6,94.61,94.59,94.59,69400.0,70.4667,70.4742,70.4593,70.4593,69400.0
2014-02-07 13:10:00,94.6,94.73,94.58,94.72,59200.0,70.4667,70.5635,70.4518,70.5561,59200.0
2014-02-07 13:15:00,94.73,94.74,94.69,94.73,29000.0,70.5635,70.571,70.5337,70.5635,29000.0
2014-02-07 13:20:00,94.74,94.84,94.73,94.83,68200.0,70.571,70.6455,70.5635,70.638,68200.0
2014-02-07 13:25:00,94.84,94.9,94.84,94.86,87500.0,70.6455,70.6902,70.6455,70.6604,87500.0
2014-02-07 13:30:00,94.86,94.88,94.84,94.87,42200.0,70.6604,70.6753,70.6455,70.6678,42200.0
2014-02-07 13:35:00,94.87,94.96,94.87,94.93,82800.0,70.6678,70.7349,70.6678,70.7125,82800.0
2014-02-07 13:40:00,94.93,95.24,94.93,95.15,471700.0,70.7125,70.9434,70.7125,70.8764,471700.0
2014-02-07 13:45:00,95.17,95.24,95.14,95.19,152200.0,70.8913,70.9434,70.8689,70.9062,152200.0
2014-02-07 13:50:00,95.18,95.18,94.98,94.99,78600.0,70.8987,70.8987,70.7498,70.7572,78600.0
2014-02-07 13:55:00,94.98,95.16,94.94,95.11,35400.0,70.7498,70.8838,70.72,70.8466,35400.0
2014-02-07 14:00:00,95.11,95.11,95.01,95.03,58600.0,70.8466,70.8466,70.7721,70.787,58600.0
2014-02-07 14:05:00,95.03,95.03,94.98,94.98,31500.0,70.787,70.787,70.7498,70.7498,31500.0
2014-02-07 14:10:00,94.98,95.02,94.91,94.92,39800.0,70.7498,70.7796,70.6976,70.7051,39800.0
2014-02-07 14:15:00,94.92,94.92,94.85,94.86,30800.0,70.7051,70.7051,70.6529,70.6604,30800.0
2014-02-07 14:20:00,94.88,94.93,94.87,94.93,41100.0,70.6753,70.7125,70.6678,70.7125,41100.0
2014-02-07 14:25:00,94.92,94.95,94.84,94.87,60800.0,70.7051,70.7274,70.6455,70.6678,60800.0
2014-02-07 14:30:00,94.88,94.92,94.75,94.8,69100.0,70.6753,70.7051,70.5784,70.6157,69100.0
2014-02-07 14:35:00,94.8,94.85,94.78,94.83,47000.0,70.6157,70.6529,70.6008,70.638,47000.0
2014-02-07 14:40:00,94.84,94.91,94.8,94.88,31900.0,70.6455,70.6976,70.6157,70.6753,31900.0
2014-02-07 14:45:00,94.89,94.98,94.83,94.83,36000.0,70.6827,70.7498,70.638,70.638,36000.0
2014-02-07 14:50:00,94.82,94.86,94.76,94.84,43500.0,70.6306,70.6604,70.5859,70.6455,43500.0
2014-02-07 14:55:00,94.84,94.84,94.73,94.83,57100.0,70.6455,70.6455,70.5635,70.638,57100.0
2014-02-07 15:00:00,94.85,94.94,94.82,94.92,131700.0,70.6529,70.72,70.6306,70.7051,131700.0
2014-02-07 15:05:00,94.93,95.01,94.93,94.95,85800.0,70.7125,70.7721,70.7125,70.7274,85800.0
2014-02-07 15:10:00,94.95,94.96,94.83,94.85,89200.0,70.7274,70.7349,70.638,70.6529,89200.0
2014-02-07 15:15:00,94.84,94.85,94.69,94.77,73800.0,70.6455,70.6529,70.5337,70.5933,73800.0
2014-02-07 15:20:00,94.78,94.87,94.76,94.87,52700.0,70.6008,70.6678,70.5859,70.6678,52700.0
2014-02-07 15:25:00,94.87,94.91,94.83,94.87,61100.0,70.6678,70.6976,70.638,70.6678,61100.0
2014-02-07 15:30:00,94.88,94.98,94.86,94.97,68800.0,70.6753,70.7498,70.6604,70.7423,68800.0
2014-02-07 15:35:00,94.98,94.99,94.93,94.94,97000.0,70.7498,70.7572,70.7125,70.72,97000.0
2014-02-07 15:40:00,94.94,95.02,94.93,94.96,161300.0,70.72,70.7796,70.7125,70.7349,161300.0
2014-02-07 15:45:00,94.97,94.99,94.84,94.85,193600.0,70.7423,70.7572,70.6455,70.6529,193600.0
2014-02-07 15:50:00,94.86,94.89,94.73,94.76,197000.0,70.6604,70.6827,70.5635,70.5859,197000.0
2014-02-07 15:55:00,94.77,94.88,94.75,94.86,258800.0,70.5933,70.6753,70.5784,70.6604,258800.0
2014-02-10 09:30:00,94.97,94.98,94.11,94.22,173000.0,70.7423,70.7498,70.1017,70.1836,173000.0
2014-02-10 09:35:00,94.27,94.38,93.89,94.16,79600.0,70.2209,70.3028,69.9378,70.139,79600.0
2014-02-10 09:40:00,94.14,94.3,93.92,94.28,92000.0,70.1241,70.2432,69.9602,70.2283,92000.0
2014-02-10 09:45:00,94.27,94.49,94.24,94.34,64400.0,70.2209,70.3848,70.1985,70.273,64400.0
2014-02-10 09:50:00,94.34,94.47,94.09,94.36,94900.0,70.273,70.3699,70.0868,70.2879,94900.0
2014-02-10 09:55:00,94.37,94.6,94.25,94.52,76900.0,70.2954,70.4667,70.206,70.4071,76900.0
2014-02-10 10:00:00,94.54,94.56,94.28,94.33,46200.0,70.422,70.4369,70.2283,70.2656,46200.0
2014-02-10 10:05:00,94.33,94.35,94.18,94.27,54100.0,70.2656,70.2805,70.1538,70.2209,54100.0
2014-02-10 10:10:00,94.28,94.42,94.21,94.31,48800.0,70.2283,70.3326,70.1762,70.2507,48800.0
2014-02-10 10:15:00,94.33,94.44,94.31,94.43,44300.0,70.2656,70.3475,70.2507,70.3401,44300.0
2014-02-10 10:20:00,94.44,94.5,94.34,94.35,37700.0,70.3475,70.3922,70.273,70.2805,37700.0
2014-02-10 10:25:00,94.36,94.4,94.28,94.34,37400.0,70.2879,70.3177,70.2283,70.273,37400.0
2014-02-10 10:30:00,94.32,94.35,94.03,94.11,50200.0,70.2581,70.2805,70.0421,70.1017,50200.0
2014-02-10 10:35:00,94.11,94.14,94.0,94.04,38500.0,70.1017,70.1241,70.0198,70.0496,38500.0
2014-02-10 10:40:00,94.06,94.14,94.0,94.05,26500.0,70.0645,70.1241,70.0198,70.057,26500.0
2014-02-10 10:45:00,94.06,94.06,93.8,93.8,50600.0,70.0645,70.0645,69.8708,69.8708,50600.0
2014-02-10 10:50:00,93.81,93.81,93.63,93.67,85300.0,69.8782,69.8782,69.7442,69.774,85300.0
2014-02-10 10:55:00,93.66,93.89,93.64,93.83,54800.0,69.7665,69.9378,69.7516,69.8931,54800.0
2014-02-10 11:00:00,93.83,93.84,93.66,93.69,59900.0,69.8931,69.9006,69.7665,69.7889,59900.0
2014-02-10 11:05:00,93.71,93.94,93.71,93.8,55700.0,69.8037,69.9751,69.8037,69.8708,55700.0
2014-02-10 11:10:00,93.8,93.88,93.79,93.84,67100.0,69.8708,69.9304,69.8633,69.9006,67100.0
2014-02-10 11:15:00,93.84,93.87,93.82,93.85,40600.0,69.9006,69.9229,69.8857,69.908,40600.0
2014-02-10 11:20:00,93.84,93.87,93.73,93.79,65700.0,69.9006,69.9229,69.8186,69.8633,65700.0
2014-02-10 11:25:00,93.79,93.84,93.77,93.84,50700.0,69.8633,69.9006,69.8484,69.9006,50700.0
2014-02-10 11:30:00,93.85,93.95,93.84,93.88,63200.0,69.908,69.9825,69.9006,69.9304,63200.0
2014-02-10 11:35:00,93.9,93.93,93.82,93.91,41700.0,69.9453,69.9676,69.8857,69.9527,41700.0
2014-02-10 11:40:00,93.92,93.94,93.87,93.88,41900.0,69.9602,69.9751,69.9229,69.9304,41900.0
2014-02-10 11:45:00,93.88,93.96,93.87,93.91,50700.0,69.9304,69.99,69.9229,69.9527,50700.0
2014-02-10 11:50:00,93.91,93.99,93.87,93.9,53600.0,69.9527,70.0123,69.9229,69.9453,53600.0
2014-02-10 11:55:00,93.91,93.95,93.88,93.92,39000.0,69.9527,69.9825,69.9304,69.9602,39000.0
2014-02-10 12:00:00,93.94,93.98,93.91,93.95,22500.0,69.9751,70.0049,69.9527,69.9825,22500.0
2014-02-10 12:05:00,93.95,93.98,93.84,93.93,37200.0,69.9825,70.0049,69.9006,69.9676,37200.0
2014-02-10 12:10:00,93.93,93.96,93.87,93.91,33100.0,69.9676,69.99,69.9229,69.9527,33100.0
2014-02-10 12:15:00,93.9,93.98,93.9,93.93,20200.0,69.9453,70.0049,69.9453,69.9676,20200.0
2014-02-10 12:20:00,93.93,94.03,93.9,94.03,19800.0,69.9676,70.0421,69.9453,70.0421,19800.0
2014-02-10 12:25:00,94.02,94.03,93.92,93.95,34800.0,70.0347,70.0421,69.9602,69.9825,34800.0
2014-02-10 12:30:00,93.97,94.1,93.96,94.1,18800.0,69.9974,70.0943,69.99,70.0943,18800.0
2014-02-10 12:35:00,94.09,94.17,94.08,94.09,29600.0,70.0868,70.1464,70.0794,70.0868,29600.0
2014-02-10 12:40:00,94.08,94.15,94.04,94.14,16300.0,70.0794,70.1315,70.0496,70.1241,16300.0
2014-02-10 12:45:00,94.13,94.13,94.06,94.07,26800.0,70.1166,70.1166,70.0645,70.0719,26800.0
2014-02-10 12:50:00,94.08,94.08,93.97,94.0,23900.0,70.0794,70.0794,69.9974,70.0198,23900.0
2014-02-10 12:55:00,93.99,94.01,93.94,93.97,22800.0,70.0123,70.0272,69.9751,69.9974,22800.0
2014-02-10 13:00:00,93.97,94.01,93.96,93.98,21900.0,69.9974,70.0272,69.99,70.0049,21900.0
2014-02-10 13:05:00,93.97,94.0,93.94,93.98,34700.0,69.9974,70.0198,69.9751,70.0049,34700.0
2014-02-10 13:10:00,93.99,94.04,93.97,93.98,30100.0,70.0123,70.0496,69.9974,70.0049,30100.0
2014-02-10 13:15:00,93.99,94.07,93.97,94.05,17500.0,70.0123,70.0719,69.9974,70.057,17500.0
2014-02-10 13:20:00,94.06,94.06,93.99,94.04,20600.0,70.0645,70.0645,70.0123,70.0496,20600.0
2014-02-10 13:25:00,94.03,94.07,94.03,94.06,12100.0,70.0421,70.0719,70.0421,70.0645,12100.0
2014-02-10 13:30:00,94.06,94.14,94.04,94.11,15100.0,70.0645,70.1241,70.0496,70.1017,15100.0
2014-02-10 13:35:00,94.12,94.19,94.09,94.15,21700.0,70.1092,70.1613,70.0868,70.1315,21700.0
2014-02-10 13:40:00,94.16,94.2,94.15,94.16,21600.0,70.139,70.1687,70.1315,70.139,21600.0
2014-02-10 13:45:00,94.18,94.21,94.11,94.14,17500.0,70.1538,70.1762,70.1017,70.1241,17500.0
2014-02-10 13:50:00,94.14,94.2,94.09,94.19,33700.0,70.1241,70.1687,70.0868,70.1613,33700.0
2014-02-10 13:55:00,94.19,94.2,94.08,94.09,35100.0,70.1613,70.1687,70.0794,70.0868,35100.0
2014-02-10 14:00:00,94.09,94.24,94.07,94.21,42300.0,70.0868,70.1985,70.0719,70.1762,42300.0
2014-02-10 14:05:00,94.2,94.3,94.19,94.28,46400.0,70.1687,70.2432,70.1613,70.2283,46400.0
2014-02-10 14:10:00,94.28,94.31,94.24,94.3,37700.0,70.2283,70.2507,70.1985,70.2432,37700.0
2014-02-10 14:15:00,94.29,94.39,94.27,94.39,29100.0,70.2358,70.3103,70.2209,70.3103,29100.0
2014-02-10 14:20:00,94.39,94.49,94.37,94.47,51600.0,70.3103,70.3848,70.2954,70.3699,51600.0
2014-02-10 14:25:00,94.47,94.5,94.42,94.47,41300.0,70.3699,70.3922,70.3326,70.3699,41300.0
2014-02-10 14:30:00,94.47,94.53,94.45,94.52,56300.0,70.3699,70.4146,70.355,70.4071,56300.0
2014-02-10 14:35:00,94.53,94.68,94.52,94.64,65000.0,70.4146,70.5263,70.4071,70.4965,65000.0
2014-02-10 14:40:00,94.63,94.67,94.57,94.58,60200.0,70.489,70.5188,70.4444,70.4518,60200.0
2014-02-10 14:45:00,94.56,94.56,94.47,94.53,35300.0,70.4369,70.4369,70.3699,70.4146,35300.0
2014-02-10 14:50:00,94.54,94.57,94.48,94.55,36200.0,70.422,70.4444,70.3773,70.4295,36200.0
2014-02-10 14:55:00,94.54,94.55,94.5,94.52,33000.0,70.422,70.4295,70.3922,70.4071,33000.0
2014-02-10 15:00:00,94.5,94.63,94.5,94.54,41100.0,70.3922,70.489,70.3922,70.422,41100.0
2014-02-10 15:05:00,94.54,94.55,94.48,94.5,32500.0,70.422,70.4295,70.3773,70.3922,32500.0
2014-02-10 15:10:00,94.5,94.56,94.48,94.53,39300.0,70.3922,70.4369,70.3773,70.4146,39300.0
2014-02-10 15:15:00,94.52,94.52,94.43,94.5,51600.0,70.4071,70.4071,70.3401,70.3922,51600.0
2014-02-10 15:20:00,94.49,94.5,94.43,94.45,39500.0,70.3848,70.3922,70.3401,70.355,39500.0
2014-02-10 15:25:00,94.45,94.45,94.35,94.41,89500.0,70.355,70.355,70.2805,70.3252,89500.0
2014-02-10 15:30:00,94.41,94.49,94.4,94.49,36900.0,70.3252,70.3848,70.3177,70.3848,36900.0
2014-02-10 15:35:00,94.49,94.5,94.46,94.47,89800.0,70.3848,70.3922,70.3624,70.3699,89800.0
2014-02-10 15:40:00,94.48,94.49,94.44,94.46,51300.0,70.3773,70.3848,70.3475,70.3624,51300.0
2014-02-10 15:45:00,94.47,94.47,94.4,94.42,103300.0,70.3699,70.3699,70.3177,70.3326,103300.0
2014-02-10 15:50:00,94.41,94.46,94.39,94.44,102800.0,70.3252,70.3624,70.3103,70.3475,102800.0
2014-02-10 15:55:00,94.45,94.5,94.43,94.5,298200.0,70.355,70.3922,70.3401,70.3922,298200.0
2014-02-11 09:30:00,94.62,94.67,94.28,94.62,164000.0,70.4816,70.5188,70.2283,70.4816,164000.0
2014-02-11 09:35:00,94.62,94.7,94.4,94.66,105700.0,70.4816,70.5412,70.3177,70.5114,105700.0
2014-02-11 09:40:00,94.68,94.8,94.52,94.71,70800.0,70.5263,70.6157,70.4071,70.5486,70800.0
2014-02-11 09:45:00,94.74,95.02,94.71,94.99,131400.0,70.571,70.7796,70.5486,70.7572,131400.0
2014-02-11 09:50:00,94.98,94.98,94.58,94.65,71800.0,70.7498,70.7498,70.4518,70.5039,71800.0
2014-02-11 09:55:00,94.65,94.8,94.59,94.77,46200.0,70.5039,70.6157,70.4593,70.5933,46200.0
2014-02-11 10:00:00,94.76,94.78,94.52,94.53,52200.0,70.5859,70.6008,70.4071,70.4146,52200.0
2014-02-11 10:05:00,94.54,94.73,94.5,94.67,49800.0,70.422,70.5635,70.3922,70.5188,49800.0
2014-02-11 10:10:00,94.66,94.91,94.56,94.87,45900.0,70.5114,70.6976,70.4369,70.6678,45900.0
2014-02-11 10:15:00,94.9,94.92,94.74,94.88,44600.0,70.6902,70.7051,70.571,70.6753,44600.0
2014-02-11 10:20:00,94.87,94.99,94.81,94.99,34300.0,70.6678,70.7572,70.6231,70.7572,34300.0
2014-02-11 10:25:00,95.0,95.01,94.91,94.98,51400.0,70.7647,70.7721,70.6976,70.7498,51400.0
2014-02-11 10:30:00,94.99,95.0,94.83,94.87,38500.0,70.7572,70.7647,70.638,70.6678,38500.0
2014-02-11 10:35:00,94.87,94.87,94.74,94.85,68200.0,70.6678,70.6678,70.571,70.6529,68200.0
2014-02-11 10:40:00,94.85,94.88,94.76,94.78,49200.0,70.6529,70.6753,70.5859,70.6008,49200.0
2014-02-11 10:45:00,94.79,94.87,94.75,94.77,34200.0,70.6082,70.6678,70.5784,70.5933,34200.0
2014-02-11 10:50:00,94.79,94.79,94.62,94.63,45600.0,70.6082,70.6082,70.4816,70.489,45600.0
2014-02-11 10:55:00,94.61,94.78,94.55,94.77,28900.0,70.4742,70.6008,70.4295,70.5933,28900.0
2014-02-11 11:00:00,94.77,94.87,94.74,94.83,41400.0,70.5933,70.6678,70.571,70.638,41400.0
2014-02-11 11:05:00,94.82,94.87,94.71,94.73,62600.0,70.6306,70.6678,70.5486,70.5635,62600.0
2014-02-11 11:10:00,94.74,94.75,94.63,94.65,37600.0,70.571,70.5784,70.489,70.5039,37600.0
2014-02-11 11:15:00,94.66,94.87,94.65,94.85,56400.0,70.5114,70.6678,70.5039,70.6529,56400.0
2014-02-11 11:20:00,94.86,95.0,94.84,94.99,58100.0,70.6604,70.7647,70.6455,70.7572,58100.0
2014-02-11 11:25:00,95.0,95.05,94.9,95.05,82400.0,70.7647,70.8019,70.6902,70.8019,82400.0
2014-02-11 11:30:00,95.06,95.09,94.93,94.98,56900.0,70.8094,70.8317,70.7125,70.7498,56900.0
2014-02-11 11:35:00,94.98,95.01,94.94,94.99,99700.0,70.7498,70.7721,70.72,70.7572,99700.0
2014-02-11 11:40:00,94.98,95.14,94.98,95.14,75800.0,70.7498,70.8689,70.7498,70.8689,75800.0
2014-02-11 11:45:00,95.13,95.13,94.99,95.1,60400.0,70.8615,70.8615,70.7572,70.8391,60400.0
2014-02-11 11:50:00,95.09,95.2,95.09,95.19,74200.0,70.8317,70.9136,70.8317,70.9062,74200.0
2014-02-11 11:55:00,95.18,95.3,95.17,95.26,101000.0,70.8987,70.9881,70.8913,70.9583,101000.0
2014-02-11 12:00:00,95.24,95.34,95.22,95.33,71800.0,70.9434,71.0179,70.9285,71.0105,71800.0
2014-02-11 12:05:00,95.32,95.33,95.01,95.06,68200.0,71.003,71.0105,70.7721,70.8094,68200.0
2014-02-11 12:10:00,95.06,95.11,94.99,95.01,57700.0,70.8094,70.8466,70.7572,70.7721,57700.0
2014-02-11 12:15:00,95.02,95.06,94.99,95.01,52600.0,70.7796,70.8094,70.7572,70.7721,52600.0
2014-02-11 12:20:00,95.0,95.02,94.95,94.98,30500.0,70.7647,70.7796,70.7274,70.7498,30500.0
2014-02-11 12:25:00,94.98,95.02,94.94,94.99,28900.0,70.7498,70.7796,70.72,70.7572,28900.0
2014-02-11 12:30:00,94.99,95.0,94.89,94.98,55800.0,70.7572,70.7647,70.6827,70.7498,55800.0
2014-02-11 12:35:00,94.98,95.01,94.81,94.88,46000.0,70.7498,70.7721,70.6231,70.6753,46000.0
2014-02-11 12:40:00,94.87,94.91,94.86,94.91,29000.0,70.6678,70.6976,70.6604,70.6976,29000.0
2014-02-11 12:45:00,94.9,95.0,94.88,94.92,36300.0,70.6902,70.7647,70.6753,70.7051,36300.0
2014-02-11 12:50:00,94.93,94.98,94.92,94.93,21000.0,70.7125,70.7498,70.7051,70.7125,21000.0
2014-02-11 12:55:00,94.94,94.96,94.86,94.94,33500.0,70.72,70.7349,70.6604,70.72,33500.0
2014-02-11 13:00:00,94.95,95.02,94.94,94.99,49100.0,70.7274,70.7796,70.72,70.7572,49100.0
2014-02-11 13:05:00,94.99,95.01,94.97,94.99,33800.0,70.7572,70.7721,70.7423,70.7572,33800.0
2014-02-11 13:10:00,94.99,95.05,94.96,95.05,50900.0,70.7572,70.8019,70.7349,70.8019,50900.0
2014-02-11 13:15:00,95.05,95.05,94.96,94.96,35100.0,70.8019,70.8019,70.7349,70.7349,35100.0
2014-02-11 13:20:00,94.96,95.02,94.95,94.96,30300.0,70.7349,70.7796,70.7274,70.7349,30300.0
2014-02-11 13:25:00,94.95,95.01,94.95,94.97,26300.0,70.7274,70.7721,70.7274,70.7423,26300.0
2014-02-11 13:30:00,94.97,95.01,94.94,94.98,34800.0,70.7423,70.7721,70.72,70.7498,34800.0
2014-02-11 13:35:00,94.97,95.0,94.95,94.99,24400.0,70.7423,70.7647,70.7274,70.7572,24400.0
2014-02-11 13:40:00,94.99,95.01,94.9,94.92,76100.0,70.7572,70.7721,70.6902,70.7051,76100.0
2014-02-11 13:45:00,94.92,94.92,94.85,94.85,31100.0,70.7051,70.7051,70.6529,70.6529,31100.0
2014-02-11 13:50:00,94.87,94.89,94.81,94.84,39800.0,70.6678,70.6827,70.6231,70.6455,39800.0
2014-02-11 13:55:00,94.83,94.84,94.76,94.78,35800.0,70.638,70.6455,70.5859,70.6008,35800.0
2014-02-11 14:00:00,94.77,94.8,94.67,94.73,54000.0,70.5933,70.6157,70.5188,70.5635,54000.0
2014-02-11 14:05:00,94.74,94.81,94.72,94.8,34400.0,70.571,70.6231,70.5561,70.6157,34400.0
2014-02-11 14:10:00,94.79,94.81,94.72,94.74,40100.0,70.6082,70.6231,70.5561,70.571,40100.0
2014-02-11 14:15:00,94.73,94.79,94.73,94.75,35700.0,70.5635,70.6082,70.5635,70.5784,35700.0
2014-02-11 14:20:00,94.74,94.86,94.73,94.86,35200.0,70.571,70.6604,70.5635,70.6604,35200.0
2014-02-11 14:25:00,94.85,94.88,94.83,94.88,33000.0,70.6529,70.6753,70.638,70.6753,33000.0
2014-02-11 14:30:00,94.88,94.9,94.85,94.86,31200.0,70.6753,70.6902,70.6529,70.6604,31200.0
2014-02-11 14:35:00,94.86,94.89,94.8,94.88,33600.0,70.6604,70.6827,70.6157,70.6753,33600.0
2014-02-11 14:40:00,94.87,94.95,94.85,94.91,99600.0,70.6678,70.7274,70.6529,70.6976,99600.0
2014-02-11 14:45:00,94.91,94.99,94.91,94.96,24500.0,70.6976,70.7572,70.6976,70.7349,24500.0
2014-02-11 14:50:00,94.98,95.01,94.96,94.99,45000.0,70.7498,70.7721,70.7349,70.7572,45000.0
2014-02-11 14:55:00,94.98,95.02,94.96,95.02,60200.0,70.7498,70.7796,70.7349,70.7796,60200.0
2014-02-11 15:00:00,95.02,95.15,95.02,95.14,54800.0,70.7796,70.8764,70.7796,70.8689,54800.0
2014-02-11 15:05:00,95.14,95.2,95.14,95.2,34900.0,70.8689,70.9136,70.8689,70.9136,34900.0
2014-02-11 15:10:00,95.2,95.23,95.19,95.2,41600.0,70.9136,70.936,70.9062,70.9136,41600.0
2014-02-11 15:15:00,95.2,95.25,95.18,95.25,49000.0,70.9136,70.9509,70.8987,70.9509,49000.0
2014-02-11 15:20:00,95.25,95.33,95.23,95.29,80300.0,70.9509,71.0105,70.936,70.9807,80300.0
2014-02-11 15:25:00,95.29,95.29,95.12,95.15,61500.0,70.9807,70.9807,70.854,70.8764,61500.0
2014-02-11 15:30:00,95.14,95.2,95.14,95.17,68000.0,70.8689,70.9136,70.8689,70.8913,68000.0
2014-02-11 15:35:00,95.18,95.21,95.17,95.18,74700.0,70.8987,70.9211,70.8913,70.8987,74700.0
2014-02-11 15:40:00,95.18,95.2,95.13,95.2,79600.0,70.8987,70.9136,70.8615,70.9136,79600.0
2014-02-11 15:45:00,95.19,95.2,95.03,95.04,152200.0,70.9062,70.9136,70.787,70.7945,152200.0
2014-02-11 15:50:00,95.04,95.05,94.97,94.99,131400.0,70.7945,70.8019,70.7423,70.7572,131400.0
2014-02-11 15:55:00,94.98,94.99,94.91,94.94,179600.0,70.7498,70.7572,70.6976,70.72,179600.0
2014-02-12 09:30:00,95.3,95.46,95.17,95.28,169500.0,70.9881,71.1073,70.8913,70.9732,169500.0
2014-02-12 09:35:00,95.23,95.75,95.23,95.73,146700.0,70.936,71.3233,70.936,71.3084,146700.0
2014-02-12 09:40:00,95.71,95.88,95.56,95.87,123100.0,71.2935,71.4202,71.1818,71.4127,123100.0
2014-02-12 09:45:00,95.87,95.95,95.81,95.94,85600.0,71.4127,71.4723,71.368,71.4649,85600.0
2014-02-12 09:50:00,95.91,96.25,95.91,96.21,245000.0,71.4425,71.6958,71.4425,71.666,245000.0
2014-02-12 09:55:00,96.19,96.4,96.18,96.29,150500.0,71.6511,71.8075,71.6436,71.7256,150500.0
2014-02-12 10:00:00,96.31,96.41,96.26,96.31,149900.0,71.7405,71.815,71.7032,71.7405,149900.0
2014-02-12 10:05:00,96.32,96.47,96.29,96.43,104300.0,71.7479,71.8596,71.7256,71.8299,104300.0
2014-02-12 10:10:00,96.43,96.64,96.41,96.47,205100.0,71.8299,71.9863,71.815,71.8596,205100.0
2014-02-12 10:15:00,96.46,96.54,96.33,96.34,93900.0,71.8522,71.9118,71.7554,71.7628,93900.0
2014-02-12 10:20:00,96.33,96.48,96.32,96.45,157100.0,71.7554,71.8671,71.7479,71.8448,157100.0
2014-02-12 10:25:00,96.44,96.48,96.36,96.37,96100.0,71.8373,71.8671,71.7777,71.7852,96100.0
2014-02-12 10:30:00,96.37,96.37,96.04,96.06,143600.0,71.7852,71.7852,71.5393,71.5542,143600.0
2014-02-12 10:35:00,96.06,96.42,96.04,96.35,99700.0,71.5542,71.8224,71.5393,71.7703,99700.0
2014-02-12 10:40:00,96.36,96.45,96.23,96.28,63300.0,71.7777,71.8448,71.6809,71.7181,63300.0
2014-02-12 10:45:00,96.3,96.3,96.0,96.11,60600.0,71.733,71.733,71.5095,71.5915,60600.0
2014-02-12 10:50:00,96.1,96.21,96.01,96.16,77000.0,71.584,71.666,71.517,71.6287,77000.0
2014-02-12 10:55:00,96.17,96.17,95.87,95.87,52800.0,71.6362,71.6362,71.4127,71.4127,52800.0
2014-02-12 11:00:00,95.87,96.0,95.83,96.0,72600.0,71.4127,71.5095,71.3829,71.5095,72600.0
2014-02-12 11:05:00,96.0,96.05,95.87,96.03,55700.0,71.5095,71.5468,71.4127,71.5319,55700.0
2014-02-12 11:10:00,96.02,96.1,95.89,96.06,96400.0,71.5244,71.584,71.4276,71.5542,96400.0
2014-02-12 11:15:00,96.06,96.16,96.02,96.1,99300.0,71.5542,71.6287,71.5244,71.584,99300.0
2014-02-12 11:20:00,96.09,96.09,95.65,95.67,91000.0,71.5766,71.5766,71.2488,71.2637,91000.0
2014-02-12 11:25:00,95.67,95.86,95.67,95.85,45700.0,71.2637,71.4053,71.2637,71.3978,45700.0
2014-02-12 11:30:00,95.84,96.02,95.82,96.0,45500.0,71.3904,71.5244,71.3755,71.5095,45500.0
2014-02-12 11:35:00,96.0,96.0,95.8,95.86,53000.0,71.5095,71.5095,71.3606,71.4053,53000.0
2014-02-12 11:40:00,95.84,95.85,95.7,95.7,60900.0,71.3904,71.3978,71.2861,71.2861,60900.0
2014-02-12 11:45:00,95.7,95.9,95.68,95.78,30700.0,71.2861,71.4351,71.2712,71.3457,30700.0
2014-02-12 11:50:00,95.78,95.89,95.71,95.88,43600.0,71.3457,71.4276,71.2935,71.4202,43600.0
2014-02-12 11:55:00,95.88,95.92,95.81,95.86,37400.0,71.4202,71.45,71.368,71.4053,37400.0
2014-02-12 12:00:00,95.89,96.02,95.8,96.02,62200.0,71.4276,71.5244,71.3606,71.5244,62200.0
2014-02-12 12:05:00,96.03,96.14,96.0,96.13,56200.0,71.5319,71.6138,71.5095,71.6064,56200.0
2014-02-12 12:10:00,96.12,96.12,96.03,96.09,68200.0,71.5989,71.5989,71.5319,71.5766,68200.0
2014-02-12 12:15:00,96.09,96.27,96.06,96.25,64200.0,71.5766,71.7107,71.5542,71.6958,64200.0
2014-02-12 12:20:00,96.26,96.28,96.21,96.21,50000.0,71.7032,71.7181,71.666,71.666,50000.0
2014-02-12 12:25:00,96.2,96.27,96.19,96.27,32300.0,71.6585,71.7107,71.6511,71.7107,32300.0
2014-02-12 12:30:00,96.27,96.34,96.26,96.3,47000.0,71.7107,71.7628,71.7032,71.733,47000.0
2014-02-12 12:35:00,96.31,96.31,96.12,96.15,43100.0,71.7405,71.7405,71.5989,71.6213,43100.0
2014-02-12 12:40:00,96.15,96.21,96.03,96.04,80200.0,71.6213,71.666,71.5319,71.5393,80200.0
2014-02-12 12:45:00,96.05,96.05,95.85,95.9,64300.0,71.5468,71.5468,71.3978,71.4351,64300.0
2014-02-12 12:50:00,95.9,96.02,95.9,96.0,55400.0,71.4351,71.5244,71.4351,71.5095,55400.0
2014-02-12 12:55:00,96.0,96.01,95.88,95.97,37400.0,71.5095,71.517,71.4202,71.4872,37400.0
2014-02-12 13:00:00,95.97,96.0,95.86,95.9,43800.0,71.4872,71.5095,71.4053,71.4351,43800.0
2014-02-12 13:05:00,95.86,95.94,95.81,95.91,37900.0,71.4053,71.4649,71.368,71.4425,37900.0
2014-02-12 13:10:00,95.91,96.0,95.9,95.99,32100.0,71.4425,71.5095,71.4351,71.5021,32100.0
2014-02-12 13:15:00,95.98,96.05,95.96,96.0,32100.0,71.4947,71.5468,71.4798,71.5095,32100.0
2014-02-12 13:20:00,96.02,96.12,96.0,96.12,33300.0,71.5244,71.5989,71.5095,71.5989,33300.0
2014-02-12 13:25:00,96.11,96.23,96.08,96.21,37900.0,71.5915,71.6809,71.5691,71.666,37900.0
2014-02-12 13:30:00,96.21,96.34,96.2,96.34,37300.0,71.666,71.7628,71.6585,71.7628,37300.0
2014-02-12 13:35:00,96.34,96.37,96.28,96.33,31200.0,71.7628,71.7852,71.7181,71.7554,31200.0
2014-02-12 13:40:00,96.33,96.35,96.26,96.32,25700.0,71.7554,71.7703,71.7032,71.7479,25700.0
2014-02-12 13:45:00,96.34,96.34,96.21,96.27,51700.0,71.7628,71.7628,71.666,71.7107,51700.0
2014-02-12 13:50:00,96.28,96.28,96.2,96.21,27100.0,71.7181,71.7181,71.6585,71.666,27100.0
2014-02-12 13:55:00,96.22,96.28,96.22,96.23,32600.0,71.6734,71.7181,71.6734,71.6809,32600.0
2014-02-12 14:00:00,96.22,96.27,96.18,96.27,25100.0,71.6734,71.7107,71.6436,71.7107,25100.0
2014-02-12 14:05:00,96.27,96.32,96.22,96.23,28100.0,71.7107,71.7479,71.6734,71.6809,28100.0
2014-02-12 14:10:00,96.23,96.23,96.04,96.08,51300.0,71.6809,71.6809,71.5393,71.5691,51300.0
2014-02-12 14:15:00,96.07,96.23,96.06,96.23,20600.0,71.5617,71.6809,71.5542,71.6809,20600.0
2014-02-12 14:20:00,96.23,96.35,96.19,96.34,89500.0,71.6809,71.7703,71.6511,71.7628,89500.0
2014-02-12 14:25:00,96.33,96.34,96.28,96.28,33600.0,71.7554,71.7628,71.7181,71.7181,33600.0
2014-02-12 14:30:00,96.28,96.29,96.12,96.22,39900.0,71.7181,71.7256,71.5989,71.6734,39900.0
2014-02-12 14:35:00,96.21,96.23,96.07,96.09,47500.0,71.666,71.6809,71.5617,71.5766,47500.0
2014-02-12 14:40:00,96.09,96.22,96.09,96.2,42900.0,71.5766,71.6734,71.5766,71.6585,42900.0
2014-02-12 14:45:00,96.19,96.21,96.05,96.05,30900.0,71.6511,71.666,71.5468,71.5468,30900.0
2014-02-12 14:50:00,96.04,96.15,96.01,96.15,67700.0,71.5393,71.6213,71.517,71.6213,67700.0
2014-02-12 14:55:00,96.16,96.2,96.07,96.2,37400.0,71.6287,71.6585,71.5617,71.6585,37400.0
2014-02-12 15:00:00,96.19,96.3,96.17,96.25,46900.0,71.6511,71.733,71.6362,71.6958,46900.0
2014-02-12 15:05:00,96.25,96.34,96.2,96.33,63600.0,71.6958,71.7628,71.6585,71.7554,63600.0
2014-02-12 15:10:00,96.33,96.33,96.23,96.26,47400.0,71.7554,71.7554,71.6809,71.7032,47400.0
2014-02-12 15:15:00,96.26,96.35,96.26,96.31,55400.0,71.7032,71.7703,71.7032,71.7405,55400.0
2014-02-12 15:20:00,96.31,96.32,96.25,96.29,61900.0,71.7405,71.7479,71.6958,71.7256,61900.0
2014-02-12 15:25:00,96.29,96.36,96.29,96.3,50100.0,71.7256,71.7777,71.7256,71.733,50100.0
2014-02-12 15:30:00,96.31,96.32,96.24,96.31,75800.0,71.7405,71.7479,71.6883,71.7405,75800.0
2014-02-12 15:35:00,96.3,96.31,96.17,96.19,97200.0,71.733,71.7405,71.6362,71.6511,97200.0
2014-02-12 15:40:00,96.19,96.34,96.18,96.33,109200.0,71.6511,71.7628,71.6436,71.7554,109200.0
2014-02-12 15:45:00,96.32,96.34,96.17,96.19,146700.0,71.7479,71.7628,71.6362,71.6511,146700.0
2014-02-12 15:50:00,96.18,96.19,96.1,96.15,214100.0,71.6436,71.6511,71.584,71.6213,214100.0
2014-02-12 15:55:00,96.14,96.26,96.12,96.19,481300.0,71.6138,71.7032,71.5989,71.6511,481300.0
2014-02-13 09:30:00,95.29,95.71,95.11,95.43,172200.0,70.9807,71.2935,70.8466,71.085,172200.0
2014-02-13 09:35:00,95.5,95.51,95.3,95.44,69000.0,71.1371,71.1446,70.9881,71.0924,69000.0
2014-02-13 09:40:00,95.46,95.55,95.3,95.55,73000.0,71.1073,71.1743,70.9881,71.1743,73000.0
2014-02-13 09:45:00,95.52,95.52,95.31,95.42,38500.0,71.152,71.152,70.9956,71.0775,38500.0
2014-02-13 09:50:00,95.41,95.49,95.33,95.34,49600.0,71.0701,71.1297,71.0105,71.0179,49600.0
2014-02-13 09:55:00,95.34,95.37,95.21,95.36,49700.0,71.0179,71.0403,70.9211,71.0328,49700.0
2014-02-13 10:00:00,95.38,95.46,95.23,95.34,69900.0,71.0477,71.1073,70.936,71.0179,69900.0
2014-02-13 10:05:00,95.33,95.56,95.2,95.56,77000.0,71.0105,71.1818,70.9136,71.1818,77000.0
2014-02-13 10:10:00,95.56,95.64,95.56,95.59,40200.0,71.1818,71.2414,71.1818,71.2041,40200.0
2014-02-13 10:15:00,95.58,95.92,95.57,95.92,59100.0,71.1967,71.45,71.1892,71.45,59100.0
2014-02-13 10:20:00,95.93,95.93,95.77,95.82,34900.0,71.4574,71.4574,71.3382,71.3755,34900.0
2014-02-13 10:25:00,95.81,95.81,95.71,95.71,28700.0,71.368,71.368,71.2935,71.2935,28700.0
2014-02-13 10:30:00,95.7,95.71,95.63,95.7,25300.0,71.2861,71.2935,71.2339,71.2861,25300.0
2014-02-13 10:35:00,95.7,95.85,95.69,95.85,31800.0,71.2861,71.3978,71.2786,71.3978,31800.0
2014-02-13 10:40:00,95.84,95.92,95.8,95.92,41700.0,71.3904,71.45,71.3606,71.45,41700.0
2014-02-13 10:45:00,95.92,95.92,95.71,95.84,31300.0,71.45,71.45,71.2935,71.3904,31300.0
2014-02-13 10:50:00,95.86,95.93,95.73,95.85,44200.0,71.4053,71.4574,71.3084,71.3978,44200.0
2014-02-13 10:55:00,95.85,95.92,95.75,95.76,43900.0,71.3978,71.45,71.3233,71.3308,43900.0
2014-02-13 11:00:00,95.78,95.87,95.74,95.78,52100.0,71.3457,71.4127,71.3159,71.3457,52100.0
2014-02-13 11:05:00,95.78,95.84,95.77,95.84,19000.0,71.3457,71.3904,71.3382,71.3904,19000.0
2014-02-13 11:10:00,95.85,95.88,95.77,95.86,21800.0,71.3978,71.4202,71.3382,71.4053,21800.0
2014-02-13 11:15:00,95.87,95.92,95.81,95.88,36100.0,71.4127,71.45,71.368,71.4202,36100.0
2014-02-13 11:20:00,95.87,96.02,95.87,96.0,41600.0,71.4127,71.5244,71.4127,71.5095,41600.0
2014-02-13 11:25:00,95.99,96.09,95.99,96.06,22800.0,71.5021,71.5766,71.5021,71.5542,22800.0
2014-02-13 11:30:00,96.04,96.12,96.0,96.01,31900.0,71.5393,71.5989,71.5095,71.517,31900.0
2014-02-13 11:35:00,96.0,96.02,95.95,96.02,22300.0,71.5095,71.5244,71.4723,71.5244,22300.0
2014-02-13 11:40:00,96.02,96.04,95.97,96.0,16000.0,71.5244,71.5393,71.4872,71.5095,16000.0
2014-02-13 11:45:00,96.01,96.09,96.01,96.08,21200.0,71.517,71.5766,71.517,71.5691,21200.0
2014-02-13 11:50:00,96.09,96.16,96.05,96.11,44900.0,71.5766,71.6287,71.5468,71.5915,44900.0
2014-02-13 11:55:00,96.11,96.16,96.0,96.01,28500.0,71.5915,71.6287,71.5095,71.517,28500.0
2014-02-13 12:00:00,96.0,96.02,95.93,95.96,18800.0,71.5095,71.5244,71.4574,71.4798,18800.0
2014-02-13 12:05:00,95.96,95.98,95.91,95.95,16200.0,71.4798,71.4947,71.4425,71.4723,16200.0
2014-02-13 12:10:00,95.95,96.02,95.92,95.92,22600.0,71.4723,71.5244,71.45,71.45,22600.0
2014-02-13 12:15:00,95.91,95.95,95.91,95.93,14600.0,71.4425,71.4723,71.4425,71.4574,14600.0
2014-02-13 12:20:00,95.93,95.97,95.9,95.92,14700.0,71.4574,71.4872,71.4351,71.45,14700.0
2014-02-13 12:25:00,95.93,95.95,95.91,95.94,12900.0,71.4574,71.4723,71.4425,71.4649,12900.0
2014-02-13 12:30:00,95.94,95.98,95.91,95.94,24400.0,71.4649,71.4947,71.4425,71.4649,24400.0
2014-02-13 12:35:00,95.95,96.01,95.95,95.97,18500.0,71.4723,71.517,71.4723,71.4872,18500.0
2014-02-13 12:40:00,95.99,96.03,95.94,95.95,21800.0,71.5021,71.5319,71.4649,71.4723,21800.0
2014-02-13 12:45:00,95.95,96.02,95.94,96.0,21300.0,71.4723,71.5244,71.4649,71.5095,21300.0
2014-02-13 12:50:00,96.01,96.05,95.96,95.96,21600.0,71.517,71.5468,71.4798,71.4798,21600.0
2014-02-13 12:55:00,95.97,96.03,95.96,96.03,13200.0,71.4872,71.5319,71.4798,71.5319,13200.0
2014-02-13 13:00:00,96.03,96.06,96.02,96.06,18100.0,71.5319,71.5542,71.5244,71.5542,18100.0
2014-02-13 13:05:00,96.07,96.15,96.07,96.13,29900.0,71.5617,71.6213,71.5617,71.6064,29900.0
2014-02-13 13:10:00,96.13,96.17,96.08,96.15,26500.0,71.6064,71.6362,71.5691,71.6213,26500.0
2014-02-13 13:15:00,96.15,96.21,96.13,96.21,31500.0,71.6213,71.666,71.6064,71.666,31500.0
2014-02-13 13:20:00,96.22,96.22,96.13,96.2,15300.0,71.6734,71.6734,71.6064,71.6585,15300.0
2014-02-13 13:25:00,96.2,96.27,96.19,96.27,19700.0,71.6585,71.7107,71.6511,71.7107,19700.0
2014-02-13 13:30:00,96.27,96.29,96.16,96.2,29300.0,71.7107,71.7256,71.6287,71.6585,29300.0
2014-02-13 13:35:00,96.2,96.27,96.19,96.26,34700.0,71.6585,71.7107,71.6511,71.7032,34700.0
2014-02-13 13:40:00,96.27,96.29,96.19,96.27,25100.0,71.7107,71.7256,71.6511,71.7107,25100.0
2014-02-13 13:45:00,96.27,96.32,96.24,96.24,20500.0,71.7107,71.7479,71.6883,71.6883,20500.0
2014-02-13 13:50:00,96.24,96.28,96.22,96.24,26200.0,71.6883,71.7181,71.6734,71.6883,26200.0
2014-02-13 13:55:00,96.25,96.25,96.2,96.21,29200.0,71.6958,71.6958,71.6585,71.666,29200.0
2014-02-13 14:00:00,96.21,96.25,96.2,96.23,30200.0,71.666,71.6958,71.6585,71.6809,30200.0
2014-02-13 14:05:00,96.24,96.38,96.24,96.35,43900.0,71.6883,71.7926,71.6883,71.7703,43900.0
2014-02-13 14:10:00,96.36,96.41,96.34,96.39,37500.0,71.7777,71.815,71.7628,71.8001,37500.0
2014-02-13 14:15:00,96.39,96.39,96.25,96.27,27100.0,71.8001,71.8001,71.6958,71.7107,27100.0
2014-02-13 14:20:00,96.26,96.3,96.24,96.27,28600.0,71.7032,71.733,71.6883,71.7107,28600.0
2014-02-13 14:25:00,96.28,96.29,96.07,96.12,60800.0,71.7181,71.7256,71.5617,71.5989,60800.0
2014-02-13 14:30:00,96.13,96.15,96.07,96.07,30500.0,71.6064,71.6213,71.5617,71.5617,30500.0
2014-02-13 14:35:00,96.06,96.19,96.04,96.18,43800.0,71.5542,71.6511,71.5393,71.6436,43800.0
2014-02-13 14:40:00,96.17,96.24,96.17,96.23,20300.0,71.6362,71.6883,71.6362,71.6809,20300.0
2014-02-13 14:45:00,96.23,96.24,96.14,96.15,20800.0,71.6809,71.6883,71.6138,71.6213,20800.0
2014-02-13 14:50:00,96.16,96.23,96.15,96.17,34400.0,71.6287,71.6809,71.6213,71.6362,34400.0
2014-02-13 14:55:00,96.17,96.18,96.07,96.14,37800.0,71.6362,71.6436,71.5617,71.6138,37800.0
2014-02-13 15:00:00,96.14,96.16,96.12,96.13,16200.0,71.6138,71.6287,71.5989,71.6064,16200.0
2014-02-13 15:05:00,96.14,96.15,96.08,96.09,33100.0,71.6138,71.6213,71.5691,71.5766,33100.0
2014-02-13 15:10:00,96.08,96.09,95.97,95.99,57100.0,71.5691,71.5766,71.4872,71.5021,57100.0
2014-02-13 15:15:00,95.98,96.03,95.95,96.03,54800.0,71.4947,71.5319,71.4723,71.5319,54800.0
2014-02-13 15:20:00,96.03,96.06,96.01,96.03,31900.0,71.5319,71.5542,71.517,71.5319,31900.0
2014-02-13 15:25:00,96.04,96.07,96.0,96.07,47400.0,71.5393,71.5617,71.5095,71.5617,47400.0
2014-02-13 15:30:00,96.07,96.15,96.04,96.13,57600.0,71.5617,71.6213,71.5393,71.6064,57600.0
2014-02-13 15:35:00,96.13,96.17,96.12,96.16,54300.0,71.6064,71.6362,71.5989,71.6287,54300.0
2014-02-13 15:40:00,96.16,96.17,96.12,96.14,71400.0,71.6287,71.6362,71.5989,71.6138,71400.0
2014-02-13 15:45:00,96.14,96.15,96.03,96.08,102500.0,71.6138,71.6213,71.5319,71.5691,102500.0
2014-02-13 15:50:00,96.09,96.13,96.02,96.11,125100.0,71.5766,71.6064,71.5244,71.5915,125100.0
2014-02-13 15:55:00,96.11,96.13,96.05,96.08,159600.0,71.5915,71.6064,71.5468,71.5691,159600.0
2014-02-14 09:30:00,95.86,96.3,95.84,96.06,110200.0,71.4053,71.733,71.3904,71.5542,110200.0
2014-02-14 09:35:00,96.06,96.35,96.02,96.21,56700.0,71.5542,71.7703,71.5244,71.666,56700.0
2014-02-14 09:40:00,96.25,96.3,96.05,96.18,51400.0,71.6958,71.733,71.5468,71.6436,51400.0
2014-02-14 09:45:00,96.21,96.35,96.18,96.34,49000.0,71.666,71.7703,71.6436,71.7628,49000.0
2014-02-14 09:50:00,96.32,96.52,95.86,96.46,143500.0,71.7479,71.8969,71.4053,71.8522,143500.0
2014-02-14 09:55:00,96.49,96.49,96.22,96.25,39500.0,71.8745,71.8745,71.6734,71.6958,39500.0
2014-02-14 10:00:00,96.25,96.32,96.09,96.17,33400.0,71.6958,71.7479,71.5766,71.6362,33400.0
2014-02-14 10:05:00,96.2,96.27,96.1,96.22,37100.0,71.6585,71.7107,71.584,71.6734,37100.0
2014-02-14 10:10:00,96.23,96.36,96.22,96.35,70000.0,71.6809,71.7777,71.6734,71.7703,70000.0
2014-02-14 10:15:00,96.33,96.38,96.23,96.27,67300.0,71.7554,71.7926,71.6809,71.7107,67300.0
2014-02-14 10:20:00,96.27,96.31,96.2,96.21,63100.0,71.7107,71.7405,71.6585,71.666,63100.0
2014-02-14 10:25:00,96.22,96.38,96.22,96.36,21700.0,71.6734,71.7926,71.6734,71.7777,21700.0
2014-02-14 10:30:00,96.37,96.47,96.31,96.38,30000.0,71.7852,71.8596,71.7405,71.7926,30000.0
2014-02-14 10:35:00,96.41,96.41,96.27,96.3,38800.0,71.815,71.815,71.7107,71.733,38800.0
2014-02-14 10:40:00,96.31,96.39,96.28,96.33,27000.0,71.7405,71.8001,71.7181,71.7554,27000.0
2014-02-14 10:45:00,96.32,96.44,96.24,96.39,61600.0,71.7479,71.8373,71.6883,71.8001,61600.0
2014-02-14 10:50:00,96.38,96.39,96.26,96.31,43200.0,71.7926,71.8001,71.7032,71.7405,43200.0
2014-02-14 10:55:00,96.3,96.38,96.25,96.3,36000.0,71.733,71.7926,71.6958,71.733,36000.0
2014-02-14 11:00:00,96.3,96.31,96.18,96.22,32400.0,71.733,71.7405,71.6436,71.6734,32400.0
2014-02-14 11:05:00,96.22,96.28,96.16,96.2,50800.0,71.6734,71.7181,71.6287,71.6585,50800.0
2014-02-14 11:10:00,96.2,96.25,96.07,96.08,31300.0,71.6585,71.6958,71.5617,71.5691,31300.0
2014-02-14 11:15:00,96.07,96.13,96.02,96.13,25600.0,71.5617,71.6064,71.5244,71.6064,25600.0
2014-02-14 11:20:00,96.14,96.21,96.09,96.09,24800.0,71.6138,71.666,71.5766,71.5766,24800.0
2014-02-14 11:25:00,96.09,96.17,96.09,96.15,18800.0,71.5766,71.6362,71.5766,71.6213,18800.0
2014-02-14 11:30:00,96.15,96.23,96.15,96.23,21300.0,71.6213,71.6809,71.6213,71.6809,21300.0
2014-02-14 11:35:00,96.23,96.33,96.22,96.32,24600.0,71.6809,71.7554,71.6734,71.7479,24600.0
2014-02-14 11:40:00,96.32,96.34,96.28,96.3,13700.0,71.7479,71.7628,71.7181,71.733,13700.0
2014-02-14 11:45:00,96.3,96.34,96.25,96.26,22200.0,71.733,71.7628,71.6958,71.7032,22200.0
2014-02-14 11:50:00,96.26,96.31,96.23,96.23,41100.0,71.7032,71.7405,71.6809,71.6809,41100.0
2014-02-14 11:55:00,96.24,96.31,96.14,96.17,28100.0,71.6883,71.7405,71.6138,71.6362,28100.0
2014-02-14 12:00:00,96.18,96.2,96.09,96.13,16900.0,71.6436,71.6585,71.5766,71.6064,16900.0
2014-02-14 12:05:00,96.11,96.23,96.11,96.19,24700.0,71.5915,71.6809,71.5915,71.6511,24700.0
2014-02-14 12:10:00,96.2,96.27,96.2,96.27,19600.0,71.6585,71.7107,71.6585,71.7107,19600.0
2014-02-14 12:15:00,96.26,96.27,96.15,96.18,19700.0,71.7032,71.7107,71.6213,71.6436,19700.0
2014-02-14 12:20:00,96.19,96.24,96.16,96.18,22200.0,71.6511,71.6883,71.6287,71.6436,22200.0
2014-02-14 12:25:00,96.19,96.19,96.12,96.15,27700.0,71.6511,71.6511,71.5989,71.6213,27700.0
2014-02-14 12:30:00,96.15,96.15,96.09,96.12,31300.0,71.6213,71.6213,71.5766,71.5989,31300.0
2014-02-14 12:35:00,96.11,96.11,96.03,96.06,26900.0,71.5915,71.5915,71.5319,71.5542,26900.0
2014-02-14 12:40:00,96.06,96.13,96.05,96.11,20100.0,71.5542,71.6064,71.5468,71.5915,20100.0
2014-02-14 12:45:00,96.11,96.15,96.1,96.13,23800.0,71.5915,71.6213,71.584,71.6064,23800.0
2014-02-14 12:50:00,96.13,96.22,96.13,96.14,33300.0,71.6064,71.6734,71.6064,71.6138,33300.0
2014-02-14 12:55:00,96.14,96.18,96.13,96.15,22000.0,71.6138,71.6436,71.6064,71.6213,22000.0
2014-02-14 13:00:00,96.14,96.22,96.12,96.22,16100.0,71.6138,71.6734,71.5989,71.6734,16100.0
2014-02-14 13:05:00,96.21,96.23,96.21,96.22,18000.0,71.666,71.6809,71.666,71.6734,18000.0
2014-02-14 13:10:00,96.23,96.28,96.22,96.26,17800.0,71.6809,71.7181,71.6734,71.7032,17800.0
2014-02-14 13:15:00,96.25,96.26,96.16,96.21,52700.0,71.6958,71.7032,71.6287,71.666,52700.0
2014-02-14 13:20:00,96.21,96.34,96.21,96.34,29800.0,71.666,71.7628,71.666,71.7628,29800.0
2014-02-14 13:25:00,96.34,96.42,96.34,96.41,40500.0,71.7628,71.8224,71.7628,71.815,40500.0
2014-02-14 13:30:00,96.41,96.42,96.35,96.36,19300.0,71.815,71.8224,71.7703,71.7777,19300.0
2014-02-14 13:35:00,96.36,96.37,96.29,96.32,20700.0,71.7777,71.7852,71.7256,71.7479,20700.0
2014-02-14 13:40:00,96.32,96.41,96.32,96.4,43200.0,71.7479,71.815,71.7479,71.8075,43200.0
2014-02-14 13:45:00,96.41,96.5,96.39,96.45,55000.0,71.815,71.882,71.8001,71.8448,55000.0
2014-02-14 13:50:00,96.45,96.5,96.43,96.47,17100.0,71.8448,71.882,71.8299,71.8596,17100.0
2014-02-14 13:55:00,96.48,96.5,96.44,96.44,45100.0,71.8671,71.882,71.8373,71.8373,45100.0
2014-02-14 14:00:00,96.45,96.49,96.43,96.49,31000.0,71.8448,71.8745,71.8299,71.8745,31000.0
2014-02-14 14:05:00,96.48,96.5,96.44,96.46,29600.0,71.8671,71.882,71.8373,71.8522,29600.0
2014-02-14 14:10:00,96.45,96.48,96.38,96.43,30300.0,71.8448,71.8671,71.7926,71.8299,30300.0
2014-02-14 14:15:00,96.43,96.5,96.43,96.48,25700.0,71.8299,71.882,71.8299,71.8671,25700.0
2014-02-14 14:20:00,96.47,96.49,96.45,96.46,21700.0,71.8596,71.8745,71.8448,71.8522,21700.0
2014-02-14 14:25:00,96.47,96.47,96.39,96.4,26700.0,71.8596,71.8596,71.8001,71.8075,26700.0
2014-02-14 14:30:00,96.41,96.47,96.41,96.46,29600.0,71.815,71.8596,71.815,71.8522,29600.0
2014-02-14 14:35:00,96.45,96.49,96.44,96.47,29400.0,71.8448,71.8745,71.8373,71.8596,29400.0
2014-02-14 14:40:00,96.48,96.5,96.46,96.5,40900.0,71.8671,71.882,71.8522,71.882,40900.0
2014-02-14 14:45:00,96.5,96.58,96.49,96.57,38500.0,71.882,71.9416,71.8745,71.9341,38500.0
2014-02-14 14:50:00,96.57,96.63,96.56,96.62,42400.0,71.9341,71.9788,71.9267,71.9714,42400.0
2014-02-14 14:55:00,96.61,96.65,96.61,96.63,53900.0,71.9639,71.9937,71.9639,71.9788,53900.0
2014-02-14 15:00:00,96.64,96.64,96.6,96.61,46700.0,71.9863,71.9863,71.9565,71.9639,46700.0
2014-02-14 15:05:00,96.6,96.6,96.55,96.55,42400.0,71.9565,71.9565,71.9192,71.9192,42400.0
2014-02-14 15:10:00,96.55,96.57,96.53,96.55,55400.0,71.9192,71.9341,71.9043,71.9192,55400.0
2014-02-14 15:15:00,96.55,96.56,96.46,96.47,48400.0,71.9192,71.9267,71.8522,71.8596,48400.0
2014-02-14 15:20:00,96.47,96.53,96.45,96.52,41400.0,71.8596,71.9043,71.8448,71.8969,41400.0
2014-02-14 15:25:00,96.52,96.62,96.52,96.61,41700.0,71.8969,71.9714,71.8969,71.9639,41700.0
2014-02-14 15:30:00,96.61,96.65,96.6,96.63,65400.0,71.9639,71.9937,71.9565,71.9788,65400.0
2014-02-14 15:35:00,96.63,96.68,96.62,96.67,62000.0,71.9788,72.0161,71.9714,72.0086,62000.0
2014-02-14 15:40:00,96.67,96.68,96.62,96.62,67000.0,72.0086,72.0161,71.9714,71.9714,67000.0
2014-02-14 15:45:00,96.62,96.63,96.54,96.55,135100.0,71.9714,71.9788,71.9118,71.9192,135100.0
2014-02-14 15:50:00,96.56,96.68,96.55,96.6,230400.0,71.9267,72.0161,71.9192,71.9565,230400.0
2014-02-14 15:55:00,96.6,96.61,96.53,96.53,295700.0,71.9565,71.9639,71.9043,71.9043,295700.0
2014-02-18 09:30:00,95.85,96.63,95.85,96.55,186600.0,71.3978,71.9788,71.3978,71.9192,186600.0
2014-02-18 09:35:00,96.51,96.9,96.42,96.86,109200.0,71.8894,72.18,71.8224,72.1502,109200.0
2014-02-18 09:40:00,96.86,96.87,96.61,96.83,83800.0,72.1502,72.1576,71.9639,72.1278,83800.0
2014-02-18 09:45:00,96.83,96.94,96.81,96.89,94600.0,72.1278,72.2097,72.1129,72.1725,94600.0
2014-02-18 09:50:00,96.87,96.88,96.71,96.76,62500.0,72.1576,72.1651,72.0384,72.0757,62500.0
2014-02-18 09:55:00,96.76,96.79,96.62,96.77,89700.0,72.0757,72.098,71.9714,72.0831,89700.0
2014-02-18 10:00:00,96.77,96.78,96.39,96.45,72300.0,72.0831,72.0906,71.8001,71.8448,72300.0
2014-02-18 10:05:00,96.46,96.54,96.43,96.53,56700.0,71.8522,71.9118,71.8299,71.9043,56700.0
2014-02-18 10:10:00,96.53,96.53,96.3,96.41,45000.0,71.9043,71.9043,71.733,71.815,45000.0
2014-02-18 10:15:00,96.41,96.49,96.39,96.4,32400.0,71.815,71.8745,71.8001,71.8075,32400.0
2014-02-18 10:20:00,96.4,96.64,96.4,96.62,54900.0,71.8075,71.9863,71.8075,71.9714,54900.0
2014-02-18 10:25:00,96.62,96.68,96.52,96.59,29000.0,71.9714,72.0161,71.8969,71.949,29000.0
2014-02-18 10:30:00,96.59,96.66,96.56,96.56,29300.0,71.949,72.0012,71.9267,71.9267,29300.0
2014-02-18 10:35:00,96.56,96.62,96.54,96.61,37500.0,71.9267,71.9714,71.9118,71.9639,37500.0
2014-02-18 10:40:00,96.61,96.64,96.5,96.53,43700.0,71.9639,71.9863,71.882,71.9043,43700.0
2014-02-18 10:45:00,96.53,96.63,96.49,96.58,63900.0,71.9043,71.9788,71.8745,71.9416,63900.0
2014-02-18 10:50:00,96.58,96.59,96.43,96.44,47000.0,71.9416,71.949,71.8299,71.8373,47000.0
2014-02-18 10:55:00,96.45,96.45,96.36,96.4,61600.0,71.8448,71.8448,71.7777,71.8075,61600.0
2014-02-18 11:00:00,96.4,96.44,96.34,96.4,29800.0,71.8075,71.8373,71.7628,71.8075,29800.0
2014-02-18 11:05:00,96.39,96.42,96.36,96.36,36600.0,71.8001,71.8224,71.7777,71.7777,36600.0
2014-02-18 11:10:00,96.37,96.56,96.37,96.56,54300.0,71.7852,71.9267,71.7852,71.9267,54300.0
2014-02-18 11:15:00,96.54,96.6,96.5,96.55,42100.0,71.9118,71.9565,71.882,71.9192,42100.0
2014-02-18 11:20:00,96.53,96.61,96.49,96.55,49400.0,71.9043,71.9639,71.8745,71.9192,49400.0
2014-02-18 11:25:00,96.54,96.74,96.53,96.74,46200.0,71.9118,72.0608,71.9043,72.0608,46200.0
2014-02-18 11:30:00,96.74,96.85,96.74,96.79,39700.0,72.0608,72.1427,72.0608,72.098,39700.0
2014-02-18 11:35:00,96.75,96.75,96.7,96.73,19400.0,72.0682,72.0682,72.031,72.0533,19400.0
2014-02-18 11:40:00,96.72,96.73,96.64,96.67,15900.0,72.0459,72.0533,71.9863,72.0086,15900.0
2014-02-18 11:45:00,96.68,96.71,96.66,96.66,20500.0,72.0161,72.0384,72.0012,72.0012,20500.0
2014-02-18 11:50:00,96.66,96.67,96.63,96.64,27000.0,72.0012,72.0086,71.9788,71.9863,27000.0
2014-02-18 11:55:00,96.63,96.63,96.52,96.6,68900.0,71.9788,71.9788,71.8969,71.9565,68900.0
2014-02-18 12:00:00,96.59,96.67,96.58,96.6,59100.0,71.949,72.0086,71.9416,71.9565,59100.0
2014-02-18 12:05:00,96.6,96.67,96.59,96.64,23600.0,71.9565,72.0086,71.949,71.9863,23600.0
2014-02-18 12:10:00,96.64,96.65,96.51,96.51,39500.0,71.9863,71.9937,71.8894,71.8894,39500.0
2014-02-18 12:15:00,96.51,96.56,96.41,96.41,26700.0,71.8894,71.9267,71.815,71.815,26700.0
2014-02-18 12:20:00,96.41,96.49,96.39,96.45,24000.0,71.815,71.8745,71.8001,71.8448,24000.0
2014-02-18 12:25:00,96.44,96.44,96.34,96.34,19500.0,71.8373,71.8373,71.7628,71.7628,19500.0
2014-02-18 12:30:00,96.36,96.44,96.34,96.4,15800.0,71.7777,71.8373,71.7628,71.8075,15800.0
2014-02-18 12:35:00,96.4,96.45,96.39,96.41,22100.0,71.8075,71.8448,71.8001,71.815,22100.0
2014-02-18 12:40:00,96.43,96.46,96.33,96.33,21400.0,71.8299,71.8522,71.7554,71.7554,21400.0
2014-02-18 12:45:00,96.32,96.34,96.24,96.26,26600.0,71.7479,71.7628,71.6883,71.7032,26600.0
2014-02-18 12:50:00,96.27,96.38,96.26,96.27,63200.0,71.7107,71.7926,71.7032,71.7107,63200.0
2014-02-18 12:55:00,96.27,96.36,96.26,96.32,17800.0,71.7107,71.7777,71.7032,71.7479,17800.0
2014-02-18 13:00:00,96.32,96.4,96.32,96.38,22700.0,71.7479,71.8075,71.7479,71.7926,22700.0
2014-02-18 13:05:00,96.4,96.45,96.39,96.44,17400.0,71.8075,71.8448,71.8001,71.8373,17400.0
2014-02-18 13:10:00,96.44,96.45,96.36,96.37,17200.0,71.8373,71.8448,71.7777,71.7852,17200.0
2014-02-18 13:15:00,96.36,96.4,96.3,96.32,19100.0,71.7777,71.8075,71.733,71.7479,19100.0
2014-02-18 13:20:00,96.33,96.34,96.24,96.25,15800.0,71.7554,71.7628,71.6883,71.6958,15800.0
2014-02-18 13:25:00,96.24,96.27,96.2,96.22,22800.0,71.6883,71.7107,71.6585,71.6734,22800.0
2014-02-18 13:30:00,96.21,96.26,96.18,96.23,25700.0,71.666,71.7032,71.6436,71.6809,25700.0
2014-02-18 13:35:00,96.22,96.27,96.19,96.25,18700.0,71.6734,71.7107,71.6511,71.6958,18700.0
2014-02-18 13:40:00,96.27,96.31,96.25,96.29,13500.0,71.7107,71.7405,71.6958,71.7256,13500.0
2014-02-18 13:45:00,96.28,96.28,96.19,96.23,20600.0,71.7181,71.7181,71.6511,71.6809,20600.0
2014-02-18 13:50:00,96.23,96.26,96.17,96.22,23800.0,71.6809,71.7032,71.6362,71.6734,23800.0
2014-02-18 13:55:00,96.24,96.3,96.24,96.27,18300.0,71.6883,71.733,71.6883,71.7107,18300.0
2014-02-18 14:00:00,96.27,96.32,96.23,96.3,19400.0,71.7107,71.7479,71.6809,71.733,19400.0
2014-02-18 14:05:00,96.3,96.32,96.25,96.26,14500.0,71.733,71.7479,71.6958,71.7032,14500.0
2014-02-18 14:10:00,96.25,96.26,96.2,96.21,30900.0,71.6958,71.7032,71.6585,71.666,30900.0
2014-02-18 14:15:00,96.22,96.25,96.2,96.2,35700.0,71.6734,71.6958,71.6585,71.6585,35700.0
2014-02-18 14:20:00,96.2,96.21,96.17,96.19,34700.0,71.6585,71.666,71.6362,71.6511,34700.0
2014-02-18 14:25:00,96.19,96.25,96.18,96.19,36900.0,71.6511,71.6958,71.6436,71.6511,36900.0
2014-02-18 14:30:00,96.19,96.25,96.18,96.23,23200.0,71.6511,71.6958,71.6436,71.6809,23200.0
2014-02-18 14:35:00,96.23,96.26,96.2,96.25,27400.0,71.6809,71.7032,71.6585,71.6958,27400.0
2014-02-18 14:40:00,96.25,96.31,96.23,96.29,36500.0,71.6958,71.7405,71.6809,71.7256,36500.0
2014-02-18 14:45:00,96.29,96.34,96.26,96.34,28400.0,71.7256,71.7628,71.7032,71.7628,28400.0
2014-02-18 14:50:00,96.33,96.38,96.33,96.35,37600.0,71.7554,71.7926,71.7554,71.7703,37600.0
2014-02-18 14:55:00,96.35,96.35,96.24,96.24,38000.0,71.7703,71.7703,71.6883,71.6883,38000.0
2014-02-18 15:00:00,96.24,96.28,96.2,96.22,26800.0,71.6883,71.7181,71.6585,71.6734,26800.0
2014-02-18 15:05:00,96.23,96.31,96.22,96.3,24200.0,71.6809,71.7405,71.6734,71.733,24200.0
2014-02-18 15:10:00,96.31,96.41,96.29,96.39,34100.0,71.7405,71.815,71.7256,71.8001,34100.0
2014-02-18 15:15:00,96.39,96.45,96.37,96.45,19800.0,71.8001,71.8448,71.7852,71.8448,19800.0
2014-02-18 15:20:00,96.46,96.53,96.45,96.48,70800.0,71.8522,71.9043,71.8448,71.8671,70800.0
2014-02-18 15:25:00,96.48,96.49,96.46,96.48,38000.0,71.8671,71.8745,71.8522,71.8671,38000.0
2014-02-18 15:30:00,96.48,96.5,96.45,96.49,55400.0,71.8671,71.882,71.8448,71.8745,55400.0
2014-02-18 15:35:00,96.5,96.54,96.49,96.52,59000.0,71.882,71.9118,71.8745,71.8969,59000.0
2014-02-18 15:40:00,96.53,96.56,96.51,96.55,93000.0,71.9043,71.9267,71.8894,71.9192,93000.0
2014-02-18 15:45:00,96.55,96.58,96.53,96.56,104900.0,71.9192,71.9416,71.9043,71.9267,104900.0
2014-02-18 15:50:00,96.56,96.63,96.54,96.6,125900.0,71.9267,71.9788,71.9118,71.9565,125900.0
2014-02-18 15:55:00,96.59,96.63,96.54,96.56,246800.0,71.949,71.9788,71.9118,71.9267,246800.0
2014-02-19 09:30:00,96.19,96.6,96.19,96.4,150300.0,71.6511,71.9565,71.6511,71.8075,150300.0
2014-02-19 09:35:00,96.43,96.75,96.38,96.71,79100.0,71.8299,72.0682,71.7926,72.0384,79100.0
2014-02-19 09:40:00,96.75,96.8,96.5,96.78,48800.0,72.0682,72.1055,71.882,72.0906,48800.0
2014-02-19 09:45:00,96.78,97.23,96.78,97.12,173600.0,72.0906,72.4258,72.0906,72.3438,173600.0
2014-02-19 09:50:00,97.12,97.2,97.02,97.19,54700.0,72.3438,72.4034,72.2693,72.396,54700.0
2014-02-19 09:55:00,97.18,97.25,97.12,97.23,48000.0,72.3885,72.4407,72.3438,72.4258,48000.0
2014-02-19 10:00:00,97.24,97.28,97.15,97.27,90800.0,72.4332,72.463,72.3662,72.4556,90800.0
2014-02-19 10:05:00,97.28,97.42,97.27,97.37,81300.0,72.463,72.5673,72.4556,72.5301,81300.0
2014-02-19 10:10:00,97.37,97.53,97.35,97.5,133600.0,72.5301,72.6492,72.5152,72.6269,133600.0
2014-02-19 10:15:00,97.51,97.67,97.51,97.52,112800.0,72.6343,72.7535,72.6343,72.6418,112800.0
2014-02-19 10:20:00,97.52,97.55,97.46,97.49,65100.0,72.6418,72.6641,72.5971,72.6194,65100.0
2014-02-19 10:25:00,97.5,97.52,97.46,97.48,54200.0,72.6269,72.6418,72.5971,72.612,54200.0
2014-02-19 10:30:00,97.48,97.57,97.47,97.55,60200.0,72.612,72.679,72.6045,72.6641,60200.0
2014-02-19 10:35:00,97.56,97.64,97.55,97.61,66600.0,72.6716,72.7312,72.6641,72.7088,66600.0
2014-02-19 10:40:00,97.61,97.67,97.6,97.63,73700.0,72.7088,72.7535,72.7014,72.7237,73700.0
2014-02-19 10:45:00,97.62,97.64,97.51,97.54,56600.0,72.7163,72.7312,72.6343,72.6567,56600.0
2014-02-19 10:50:00,97.54,97.56,97.47,97.49,48800.0,72.6567,72.6716,72.6045,72.6194,48800.0
2014-02-19 10:55:00,97.49,97.5,97.36,97.38,37000.0,72.6194,72.6269,72.5226,72.5375,37000.0
2014-02-19 11:00:00,97.38,97.38,97.26,97.27,59300.0,72.5375,72.5375,72.4481,72.4556,59300.0
2014-02-19 11:05:00,97.25,97.28,97.2,97.23,67000.0,72.4407,72.463,72.4034,72.4258,67000.0
2014-02-19 11:10:00,97.19,97.22,97.02,97.05,67800.0,72.396,72.4183,72.2693,72.2917,67800.0
2014-02-19 11:15:00,97.05,97.25,97.03,97.17,46200.0,72.2917,72.4407,72.2768,72.3811,46200.0
2014-02-19 11:20:00,97.16,97.32,97.16,97.31,32400.0,72.3736,72.4928,72.3736,72.4854,32400.0
2014-02-19 11:25:00,97.31,97.36,97.28,97.29,28900.0,72.4854,72.5226,72.463,72.4705,28900.0
2014-02-19 11:30:00,97.29,97.34,97.26,97.33,28000.0,72.4705,72.5077,72.4481,72.5003,28000.0
2014-02-19 11:35:00,97.33,97.36,97.2,97.22,40900.0,72.5003,72.5226,72.4034,72.4183,40900.0
2014-02-19 11:40:00,97.22,97.32,97.21,97.31,76700.0,72.4183,72.4928,72.4109,72.4854,76700.0
2014-02-19 11:45:00,97.3,97.37,97.3,97.33,30200.0,72.4779,72.5301,72.4779,72.5003,30200.0
2014-02-19 11:50:00,97.33,97.33,97.18,97.18,28900.0,72.5003,72.5003,72.3885,72.3885,28900.0
2014-02-19 11:55:00,97.18,97.19,96.81,96.81,56200.0,72.3885,72.396,72.1129,72.1129,56200.0
2014-02-19 12:00:00,96.82,96.87,96.74,96.87,104500.0,72.1204,72.1576,72.0608,72.1576,104500.0
2014-02-19 12:05:00,96.88,96.93,96.77,96.78,50600.0,72.1651,72.2023,72.0831,72.0906,50600.0
2014-02-19 12:10:00,96.77,96.99,96.76,96.98,79100.0,72.0831,72.247,72.0757,72.2395,79100.0
2014-02-19 12:15:00,96.97,96.98,96.66,96.68,40700.0,72.2321,72.2395,72.0012,72.0161,40700.0
2014-02-19 12:20:00,96.69,96.7,96.48,96.66,92900.0,72.0235,72.031,71.8671,72.0012,92900.0
2014-02-19 12:25:00,96.66,96.72,96.63,96.7,20900.0,72.0012,72.0459,71.9788,72.031,20900.0
2014-02-19 12:30:00,96.7,96.83,96.7,96.75,29900.0,72.031,72.1278,72.031,72.0682,29900.0
2014-02-19 12:35:00,96.76,96.79,96.7,96.78,25600.0,72.0757,72.098,72.031,72.0906,25600.0
2014-02-19 12:40:00,96.79,96.83,96.75,96.8,16900.0,72.098,72.1278,72.0682,72.1055,16900.0
2014-02-19 12:45:00,96.81,96.82,96.67,96.67,19300.0,72.1129,72.1204,72.0086,72.0086,19300.0
2014-02-19 12:50:00,96.67,96.8,96.67,96.77,23000.0,72.0086,72.1055,72.0086,72.0831,23000.0
2014-02-19 12:55:00,96.77,96.85,96.76,96.85,17600.0,72.0831,72.1427,72.0757,72.1427,17600.0
2014-02-19 13:00:00,96.86,96.9,96.8,96.84,19300.0,72.1502,72.18,72.1055,72.1353,19300.0
2014-02-19 13:05:00,96.84,96.94,96.82,96.93,22700.0,72.1353,72.2097,72.1204,72.2023,22700.0
2014-02-19 13:10:00,96.94,97.01,96.91,97.01,30300.0,72.2097,72.2619,72.1874,72.2619,30300.0
2014-02-19 13:15:00,97.01,97.1,96.99,97.1,31600.0,72.2619,72.3289,72.247,72.3289,31600.0
2014-02-19 13:20:00,97.09,97.13,97.07,97.12,32300.0,72.3215,72.3513,72.3066,72.3438,32300.0
2014-02-19 13:25:00,97.12,97.16,96.99,97.0,42000.0,72.3438,72.3736,72.247,72.2544,42000.0
2014-02-19 13:30:00,97.0,97.08,97.0,97.05,29500.0,72.2544,72.314,72.2544,72.2917,29500.0
2014-02-19 13:35:00,97.05,97.05,96.94,96.98,34700.0,72.2917,72.2917,72.2097,72.2395,34700.0
2014-02-19 13:40:00,96.96,97.02,96.94,96.99,24600.0,72.2246,72.2693,72.2097,72.247,24600.0
2014-02-19 13:45:00,96.98,96.98,96.81,96.81,46900.0,72.2395,72.2395,72.1129,72.1129,46900.0
2014-02-19 13:50:00,96.83,96.92,96.81,96.86,35000.0,72.1278,72.1948,72.1129,72.1502,35000.0
2014-02-19 13:55:00,96.86,96.9,96.78,96.8,20600.0,72.1502,72.18,72.0906,72.1055,20600.0
2014-02-19 14:00:00,96.8,97.01,96.75,96.84,37300.0,72.1055,72.2619,72.0682,72.1353,37300.0
2014-02-19 14:05:00,96.84,97.02,96.84,97.0,39800.0,72.1353,72.2693,72.1353,72.2544,39800.0
2014-02-19 14:10:00,96.99,97.01,96.87,96.94,31800.0,72.247,72.2619,72.1576,72.2097,31800.0
2014-02-19 14:15:00,96.92,96.92,96.77,96.8,42500.0,72.1948,72.1948,72.0831,72.1055,42500.0
2014-02-19 14:20:00,96.78,96.78,96.51,96.68,57200.0,72.0906,72.0906,71.8894,72.0161,57200.0
2014-02-19 14:25:00,96.7,96.84,96.64,96.77,69900.0,72.031,72.1353,71.9863,72.0831,69900.0
2014-02-19 14:30:00,96.78,96.78,96.69,96.69,42000.0,72.0906,72.0906,72.0235,72.0235,42000.0
2014-02-19 14:35:00,96.68,96.77,96.65,96.74,42600.0,72.0161,72.0831,71.9937,72.0608,42600.0
2014-02-19 14:40:00,96.75,96.81,96.7,96.72,46100.0,72.0682,72.1129,72.031,72.0459,46100.0
2014-02-19 14:45:00,96.71,96.8,96.7,96.8,33000.0,72.0384,72.1055,72.031,72.1055,33000.0
2014-02-19 14:50:00,96.79,96.81,96.71,96.74,39800.0,72.098,72.1129,72.0384,72.0608,39800.0
2014-02-19 14:55:00,96.73,96.76,96.59,96.68,54900.0,72.0533,72.0757,71.949,72.0161,54900.0
2014-02-19 15:00:00,96.66,96.73,96.64,96.71,34200.0,72.0012,72.0533,71.9863,72.0384,34200.0
2014-02-19 15:05:00,96.71,96.75,96.67,96.68,26300.0,72.0384,72.0682,72.0086,72.0161,26300.0
2014-02-19 15:10:00,96.67,96.67,96.47,96.5,63000.0,72.0086,72.0086,71.8596,71.882,63000.0
2014-02-19 15:15:00,96.49,96.53,96.31,96.34,37100.0,71.8745,71.9043,71.7405,71.7628,37100.0
2014-02-19 15:20:00,96.32,96.36,96.27,96.35,36700.0,71.7479,71.7777,71.7107,71.7703,36700.0
2014-02-19 15:25:00,96.35,96.35,96.18,96.2,63500.0,71.7703,71.7703,71.6436,71.6585,63500.0
2014-02-19 15:30:00,96.19,96.23,96.13,96.18,69600.0,71.6511,71.6809,71.6064,71.6436,69600.0
2014-02-19 15:35:00,96.18,96.24,96.11,96.24,104900.0,71.6436,71.6883,71.5915,71.6883,104900.0
2014-02-19 15:40:00,96.23,96.38,96.23,96.32,176800.0,71.6809,71.7926,71.6809,71.7479,176800.0
2014-02-19 15:45:00,96.32,96.36,96.2,96.22,114700.0,71.7479,71.7777,71.6585,71.6734,114700.0
2014-02-19 15:50:00,96.23,96.3,96.18,96.18,175800.0,71.6809,71.733,71.6436,71.6436,175800.0
2014-02-19 15:55:00,96.18,96.2,96.12,96.2,193900.0,71.6436,71.6585,71.5989,71.6585,193900.0
2014-02-20 09:30:00,96.49,97.0,96.24,96.61,177200.0,71.8745,72.2544,71.6883,71.9639,177200.0
2014-02-20 09:35:00,96.61,96.62,96.08,96.21,140900.0,71.9639,71.9714,71.5691,71.666,140900.0
2014-02-20 09:40:00,96.18,96.31,96.13,96.18,92000.0,71.6436,71.7405,71.6064,71.6436,92000.0
2014-02-20 09:45:00,96.21,96.3,95.95,96.12,94300.0,71.666,71.733,71.4723,71.5989,94300.0
2014-02-20 09:50:00,96.12,96.28,96.01,96.02,72800.0,71.5989,71.7181,71.517,71.5244,72800.0
2014-02-20 09:55:00,96.03,96.05,95.44,95.54,153800.0,71.5319,71.5468,71.0924,71.1669,153800.0
2014-02-20 10:00:00,95.54,95.57,95.3,95.49,178800.0,71.1669,71.1892,70.9881,71.1297,178800.0
2014-02-20 10:05:00,95.5,95.55,95.33,95.5,137500.0,71.1371,71.1743,71.0105,71.1371,137500.0
2014-02-20 10:10:00,95.5,95.84,95.45,95.78,92800.0,71.1371,71.3904,71.0999,71.3457,92800.0
2014-02-20 10:15:00,95.78,95.88,95.6,95.82,94500.0,71.3457,71.4202,71.2116,71.3755,94500.0
2014-02-20 10:20:00,95.82,95.86,95.56,95.66,71800.0,71.3755,71.4053,71.1818,71.2563,71800.0
2014-02-20 10:25:00,95.66,95.97,95.65,95.77,73500.0,71.2563,71.4872,71.2488,71.3382,73500.0
2014-02-20 10:30:00,95.77,96.12,95.76,96.06,87700.0,71.3382,71.5989,71.3308,71.5542,87700.0
2014-02-20 10:35:00,96.07,96.28,96.07,96.27,68800.0,71.5617,71.7181,71.5617,71.7107,68800.0
2014-02-20 10:40:00,96.29,96.34,96.2,96.28,57800.0,71.7256,71.7628,71.6585,71.7181,57800.0
2014-02-20 10:45:00,96.28,96.4,96.2,96.38,70500.0,71.7181,71.8075,71.6585,71.7926,70500.0
2014-02-20 10:50:00,96.38,96.49,96.32,96.48,51600.0,71.7926,71.8745,71.7479,71.8671,51600.0
2014-02-20 10:55:00,96.49,96.62,96.33,96.41,89000.0,71.8745,71.9714,71.7554,71.815,89000.0
2014-02-20 11:00:00,96.42,96.49,96.35,96.49,44900.0,71.8224,71.8745,71.7703,71.8745,44900.0
2014-02-20 11:05:00,96.5,96.65,96.49,96.61,44400.0,71.882,71.9937,71.8745,71.9639,44400.0
2014-02-20 11:10:00,96.61,96.62,96.5,96.5,32900.0,71.9639,71.9714,71.882,71.882,32900.0
2014-02-20 11:15:00,96.5,96.63,96.46,96.52,55100.0,71.882,71.9788,71.8522,71.8969,55100.0
2014-02-20 11:20:00,96.53,96.62,96.49,96.51,46400.0,71.9043,71.9714,71.8745,71.8894,46400.0
2014-02-20 11:25:00,96.5,96.56,96.47,96.55,33700.0,71.882,71.9267,71.8596,71.9192,33700.0
2014-02-20 11:30:00,96.56,96.68,96.56,96.63,40800.0,71.9267,72.0161,71.9267,71.9788,40800.0
2014-02-20 11:35:00,96.64,96.77,96.63,96.67,30500.0,71.9863,72.0831,71.9788,72.0086,30500.0
2014-02-20 11:40:00,96.67,96.77,96.67,96.71,31100.0,72.0086,72.0831,72.0086,72.0384,31100.0
2014-02-20 11:45:00,96.7,96.75,96.7,96.73,41900.0,72.031,72.0682,72.031,72.0533,41900.0
2014-02-20 11:50:00,96.74,96.86,96.67,96.84,63400.0,72.0608,72.1502,72.0086,72.1353,63400.0
2014-02-20 11:55:00,96.85,96.94,96.85,96.87,48600.0,72.1427,72.2097,72.1427,72.1576,48600.0
2014-02-20 12:00:00,96.87,96.9,96.79,96.9,27100.0,72.1576,72.18,72.098,72.18,27100.0
2014-02-20 12:05:00,96.9,97.17,96.9,97.11,126800.0,72.18,72.3811,72.18,72.3364,126800.0
2014-02-20 12:10:00,97.11,97.2,97.05,97.12,70200.0,72.3364,72.4034,72.2917,72.3438,70200.0
2014-02-20 12:15:00,97.11,97.21,97.11,97.12,82800.0,72.3364,72.4109,72.3364,72.3438,82800.0
2014-02-20 12:20:00,97.13,97.25,97.09,97.11,235600.0,72.3513,72.4407,72.3215,72.3364,235600.0
2014-02-20 12:25:00,97.12,97.15,97.04,97.13,62600.0,72.3438,72.3662,72.2842,72.3513,62600.0
2014-02-20 12:30:00,97.14,97.14,96.93,96.93,50800.0,72.3587,72.3587,72.2023,72.2023,50800.0
2014-02-20 12:35:00,96.94,96.95,96.8,96.82,56000.0,72.2097,72.2172,72.1055,72.1204,56000.0
2014-02-20 12:40:00,96.83,97.05,96.83,97.01,35400.0,72.1278,72.2917,72.1278,72.2619,35400.0
2014-02-20 12:45:00,97.01,97.04,96.97,96.98,25300.0,72.2619,72.2842,72.2321,72.2395,25300.0
2014-02-20 12:50:00,96.98,97.04,96.97,96.97,25400.0,72.2395,72.2842,72.2321,72.2321,25400.0
2014-02-20 12:55:00,96.97,97.05,96.96,97.04,20400.0,72.2321,72.2917,72.2246,72.2842,20400.0
2014-02-20 13:00:00,97.05,97.15,97.05,97.13,27100.0,72.2917,72.3662,72.2917,72.3513,27100.0
2014-02-20 13:05:00,97.15,97.17,97.07,97.17,24500.0,72.3662,72.3811,72.3066,72.3811,24500.0
2014-02-20 13:10:00,97.17,97.2,97.13,97.17,29400.0,72.3811,72.4034,72.3513,72.3811,29400.0
2014-02-20 13:15:00,97.18,97.18,97.13,97.14,13700.0,72.3885,72.3885,72.3513,72.3587,13700.0
2014-02-20 13:20:00,97.15,97.21,97.12,97.21,36700.0,72.3662,72.4109,72.3438,72.4109,36700.0
2014-02-20 13:25:00,97.2,97.21,97.06,97.06,32900.0,72.4034,72.4109,72.2991,72.2991,32900.0
2014-02-20 13:30:00,97.07,97.3,97.07,97.28,59400.0,72.3066,72.4779,72.3066,72.463,59400.0
2014-02-20 13:35:00,97.27,97.4,97.27,97.35,37100.0,72.4556,72.5524,72.4556,72.5152,37100.0
2014-02-20 13:40:00,97.34,97.36,97.31,97.35,44400.0,72.5077,72.5226,72.4854,72.5152,44400.0
2014-02-20 13:45:00,97.34,97.48,97.33,97.45,89800.0,72.5077,72.612,72.5003,72.5896,89800.0
2014-02-20 13:50:00,97.45,97.52,97.42,97.42,96100.0,72.5896,72.6418,72.5673,72.5673,96100.0
2014-02-20 13:55:00,97.42,97.43,97.36,97.36,54700.0,72.5673,72.5747,72.5226,72.5226,54700.0
2014-02-20 14:00:00,97.36,97.36,97.15,97.15,85700.0,72.5226,72.5226,72.3662,72.3662,85700.0
2014-02-20 14:05:00,97.14,97.26,97.14,97.25,58800.0,72.3587,72.4481,72.3587,72.4407,58800.0
2014-02-20 14:10:00,97.25,97.26,97.2,97.25,38400.0,72.4407,72.4481,72.4034,72.4407,38400.0
2014-02-20 14:15:00,97.24,97.26,97.19,97.19,51100.0,72.4332,72.4481,72.396,72.396,51100.0
2014-02-20 14:20:00,97.19,97.24,97.18,97.21,43800.0,72.396,72.4332,72.3885,72.4109,43800.0
2014-02-20 14:25:00,97.21,97.23,97.08,97.15,53800.0,72.4109,72.4258,72.314,72.3662,53800.0
2014-02-20 14:30:00,97.15,97.18,97.12,97.15,32400.0,72.3662,72.3885,72.3438,72.3662,32400.0
2014-02-20 14:35:00,97.15,97.22,97.15,97.21,23300.0,72.3662,72.4183,72.3662,72.4109,23300.0
2014-02-20 14:40:00,97.22,97.27,97.21,97.25,36300.0,72.4183,72.4556,72.4109,72.4407,36300.0
2014-02-20 14:45:00,97.24,97.3,97.24,97.26,31200.0,72.4332,72.4779,72.4332,72.4481,31200.0
2014-02-20 14:50:00,97.27,97.31,97.25,97.26,73700.0,72.4556,72.4854,72.4407,72.4481,73700.0
2014-02-20 14:55:00,97.26,97.33,97.26,97.33,30800.0,72.4481,72.5003,72.4481,72.5003,30800.0
2014-02-20 15:00:00,97.33,97.34,97.25,97.26,63200.0,72.5003,72.5077,72.4407,72.4481,63200.0
2014-02-20 15:05:00,97.27,97.29,97.23,97.29,33600.0,72.4556,72.4705,72.4258,72.4705,33600.0
2014-02-20 15:10:00,97.29,97.31,97.23,97.23,39200.0,72.4705,72.4854,72.4258,72.4258,39200.0
2014-02-20 15:15:00,97.24,97.3,97.22,97.28,26800.0,72.4332,72.4779,72.4183,72.463,26800.0
2014-02-20 15:20:00,97.29,97.3,97.22,97.23,47400.0,72.4705,72.4779,72.4183,72.4258,47400.0
2014-02-20 15:25:00,97.22,97.25,97.17,97.17,47600.0,72.4183,72.4407,72.3811,72.3811,47600.0
2014-02-20 15:30:00,97.17,97.19,97.06,97.07,94400.0,72.3811,72.396,72.2991,72.3066,94400.0
2014-02-20 15:35:00,97.07,97.11,97.06,97.1,81100.0,72.3066,72.3364,72.2991,72.3289,81100.0
2014-02-20 15:40:00,97.1,97.17,97.07,97.16,150600.0,72.3289,72.3811,72.3066,72.3736,150600.0
2014-02-20 15:45:00,97.16,97.27,97.15,97.25,135300.0,72.3736,72.4556,72.3662,72.4407,135300.0
2014-02-20 15:50:00,97.24,97.26,97.17,97.2,167800.0,72.4332,72.4481,72.3811,72.4034,167800.0
2014-02-20 15:55:00,97.2,97.2,96.82,96.95,487000.0,72.4034,72.4034,72.1204,72.2172,487000.0
2014-02-21 09:30:00,97.09,97.55,97.06,97.33,310600.0,72.3215,72.6641,72.2991,72.5003,310600.0
2014-02-21 09:35:00,97.32,97.43,97.09,97.13,104500.0,72.4928,72.5747,72.3215,72.3513,104500.0
2014-02-21 09:40:00,97.12,97.42,96.92,97.42,85400.0,72.3438,72.5673,72.1948,72.5673,85400.0
2014-02-21 09:45:00,97.43,97.6,97.34,97.6,65700.0,72.5747,72.7014,72.5077,72.7014,65700.0
2014-02-21 09:50:00,97.6,97.9,97.58,97.89,113800.0,72.7014,72.9248,72.6865,72.9174,113800.0
2014-02-21 09:55:00,97.9,97.95,97.71,97.73,103700.0,72.9248,72.9621,72.7833,72.7982,103700.0
2014-02-21 10:00:00,97.71,97.81,97.57,97.64,83900.0,72.7833,72.8578,72.679,72.7312,83900.0
2014-02-21 10:05:00,97.64,97.74,97.63,97.7,59400.0,72.7312,72.8057,72.7237,72.7759,59400.0
2014-02-21 10:10:00,97.72,97.76,97.67,97.7,52600.0,72.7908,72.8206,72.7535,72.7759,52600.0
2014-02-21 10:15:00,97.7,97.7,97.6,97.61,44900.0,72.7759,72.7759,72.7014,72.7088,44900.0
2014-02-21 10:20:00,97.61,97.61,97.37,97.37,55800.0,72.7088,72.7088,72.5301,72.5301,55800.0
2014-02-21 10:25:00,97.36,97.68,97.34,97.64,82300.0,72.5226,72.761,72.5077,72.7312,82300.0
2014-02-21 10:30:00,97.65,97.83,97.65,97.71,91800.0,72.7386,72.8727,72.7386,72.7833,91800.0
2014-02-21 10:35:00,97.71,97.9,97.71,97.84,55800.0,72.7833,72.9248,72.7833,72.8801,55800.0
2014-02-21 10:40:00,97.84,97.94,97.74,97.75,39300.0,72.8801,72.9546,72.8057,72.8131,39300.0
2014-02-21 10:45:00,97.75,97.78,97.67,97.7,27400.0,72.8131,72.8355,72.7535,72.7759,27400.0
2014-02-21 10:50:00,97.7,97.77,97.66,97.74,31800.0,72.7759,72.828,72.7461,72.8057,31800.0
2014-02-21 10:55:00,97.74,97.77,97.67,97.67,25900.0,72.8057,72.828,72.7535,72.7535,25900.0
2014-02-21 11:00:00,97.68,97.78,97.68,97.78,46900.0,72.761,72.8355,72.761,72.8355,46900.0
2014-02-21 11:05:00,97.78,97.78,97.68,97.7,31200.0,72.8355,72.8355,72.761,72.7759,31200.0
2014-02-21 11:10:00,97.69,97.69,97.51,97.56,34100.0,72.7684,72.7684,72.6343,72.6716,34100.0
2014-02-21 11:15:00,97.56,97.6,97.53,97.56,20800.0,72.6716,72.7014,72.6492,72.6716,20800.0
2014-02-21 11:20:00,97.56,97.72,97.54,97.72,23900.0,72.6716,72.7908,72.6567,72.7908,23900.0
2014-02-21 11:25:00,97.72,97.72,97.59,97.64,28700.0,72.7908,72.7908,72.6939,72.7312,28700.0
2014-02-21 11:30:00,97.66,97.81,97.64,97.79,21700.0,72.7461,72.8578,72.7312,72.8429,21700.0
2014-02-21 11:35:00,97.78,97.84,97.69,97.7,26000.0,72.8355,72.8801,72.7684,72.7759,26000.0
2014-02-21 11:40:00,97.69,97.72,97.61,97.62,21800.0,72.7684,72.7908,72.7088,72.7163,21800.0
2014-02-21 11:45:00,97.61,97.66,97.55,97.58,20000.0,72.7088,72.7461,72.6641,72.6865,20000.0
2014-02-21 11:50:00,97.58,97.69,97.55,97.58,42700.0,72.6865,72.7684,72.6641,72.6865,42700.0
2014-02-21 11:55:00,97.58,97.6,97.5,97.5,22500.0,72.6865,72.7014,72.6269,72.6269,22500.0
2014-02-21 12:00:00,97.52,97.58,97.51,97.55,22400.0,72.6418,72.6865,72.6343,72.6641,22400.0
2014-02-21 12:05:00,97.55,97.57,97.49,97.5,30800.0,72.6641,72.679,72.6194,72.6269,30800.0
2014-02-21 12:10:00,97.49,97.55,97.44,97.46,18800.0,72.6194,72.6641,72.5822,72.5971,18800.0
2014-02-21 12:15:00,97.46,97.55,97.44,97.46,24200.0,72.5971,72.6641,72.5822,72.5971,24200.0
2014-02-21 12:20:00,97.47,97.48,97.42,97.43,13400.0,72.6045,72.612,72.5673,72.5747,13400.0
2014-02-21 12:25:00,97.43,97.46,97.37,97.38,22300.0,72.5747,72.5971,72.5301,72.5375,22300.0
2014-02-21 12:30:00,97.37,97.38,97.31,97.34,36000.0,72.5301,72.5375,72.4854,72.5077,36000.0
2014-02-21 12:35:00,97.34,97.41,97.32,97.33,30200.0,72.5077,72.5598,72.4928,72.5003,30200.0
2014-02-21 12:40:00,97.32,97.34,97.25,97.27,23900.0,72.4928,72.5077,72.4407,72.4556,23900.0
2014-02-21 12:45:00,97.26,97.29,97.19,97.27,23900.0,72.4481,72.4705,72.396,72.4556,23900.0
2014-02-21 12:50:00,97.28,97.4,97.27,97.36,16800.0,72.463,72.5524,72.4556,72.5226,16800.0
2014-02-21 12:55:00,97.35,97.35,97.28,97.34,16700.0,72.5152,72.5152,72.463,72.5077,16700.0
2014-02-21 13:00:00,97.34,97.42,97.3,97.42,28300.0,72.5077,72.5673,72.4779,72.5673,28300.0
2014-02-21 13:05:00,97.42,97.52,97.38,97.48,38000.0,72.5673,72.6418,72.5375,72.612,38000.0
2014-02-21 13:10:00,97.49,97.64,97.48,97.63,17600.0,72.6194,72.7312,72.612,72.7237,17600.0
2014-02-21 13:15:00,97.64,97.65,97.58,97.6,23400.0,72.7312,72.7386,72.6865,72.7014,23400.0
2014-02-21 13:20:00,97.6,97.6,97.5,97.51,22700.0,72.7014,72.7014,72.6269,72.6343,22700.0
2014-02-21 13:25:00,97.53,97.54,97.49,97.52,16600.0,72.6492,72.6567,72.6194,72.6418,16600.0
2014-02-21 13:30:00,97.52,97.55,97.49,97.51,19100.0,72.6418,72.6641,72.6194,72.6343,19100.0
2014-02-21 13:35:00,97.51,97.51,97.33,97.39,30600.0,72.6343,72.6343,72.5003,72.5449,30600.0
2014-02-21 13:40:00,97.37,97.47,97.34,97.45,12700.0,72.5301,72.6045,72.5077,72.5896,12700.0
2014-02-21 13:45:00,97.45,97.46,97.38,97.46,18400.0,72.5896,72.5971,72.5375,72.5971,18400.0
2014-02-21 13:50:00,97.47,97.47,97.4,97.46,23100.0,72.6045,72.6045,72.5524,72.5971,23100.0
2014-02-21 13:55:00,97.46,97.51,97.45,97.46,22000.0,72.5971,72.6343,72.5896,72.5971,22000.0
2014-02-21 14:00:00,97.46,97.48,97.43,97.44,13100.0,72.5971,72.612,72.5747,72.5822,13100.0
2014-02-21 14:05:00,97.43,97.45,97.33,97.33,43300.0,72.5747,72.5896,72.5003,72.5003,43300.0
2014-02-21 14:10:00,97.33,97.35,97.21,97.23,59500.0,72.5003,72.5152,72.4109,72.4258,59500.0
2014-02-21 14:15:00,97.23,97.27,97.22,97.23,47500.0,72.4258,72.4556,72.4183,72.4258,47500.0
2014-02-21 14:20:00,97.23,97.31,97.23,97.3,28500.0,72.4258,72.4854,72.4258,72.4779,28500.0
2014-02-21 14:25:00,97.3,97.36,97.26,97.28,52000.0,72.4779,72.5226,72.4481,72.463,52000.0
2014-02-21 14:30:00,97.29,97.31,97.18,97.31,44900.0,72.4705,72.4854,72.3885,72.4854,44900.0
2014-02-21 14:35:00,97.32,97.34,97.27,97.27,34400.0,72.4928,72.5077,72.4556,72.4556,34400.0
2014-02-21 14:40:00,97.28,97.36,97.25,97.35,27000.0,72.463,72.5226,72.4407,72.5152,27000.0
2014-02-21 14:45:00,97.35,97.36,97.29,97.34,38500.0,72.5152,72.5226,72.4705,72.5077,38500.0
2014-02-21 14:50:00,97.36,97.4,97.35,97.36,46700.0,72.5226,72.5524,72.5152,72.5226,46700.0
2014-02-21 14:55:00,97.35,97.52,97.35,97.51,50100.0,72.5152,72.6418,72.5152,72.6343,50100.0
2014-02-21 15:00:00,97.51,97.52,97.42,97.44,45600.0,72.6343,72.6418,72.5673,72.5822,45600.0
2014-02-21 15:05:00,97.44,97.59,97.41,97.59,89000.0,72.5822,72.6939,72.5598,72.6939,89000.0
2014-02-21 15:10:00,97.59,97.63,97.54,97.63,55500.0,72.6939,72.7237,72.6567,72.7237,55500.0
2014-02-21 15:15:00,97.64,97.64,97.53,97.56,49200.0,72.7312,72.7312,72.6492,72.6716,49200.0
2014-02-21 15:20:00,97.55,97.55,97.5,97.53,65600.0,72.6641,72.6641,72.6269,72.6492,65600.0
2014-02-21 15:25:00,97.53,97.57,97.49,97.52,67200.0,72.6492,72.679,72.6194,72.6418,67200.0
2014-02-21 15:30:00,97.53,97.55,97.44,97.46,51200.0,72.6492,72.6641,72.5822,72.5971,51200.0
2014-02-21 15:35:00,97.45,97.52,97.45,97.46,84100.0,72.5896,72.6418,72.5896,72.5971,84100.0
2014-02-21 15:40:00,97.46,97.51,97.45,97.47,72600.0,72.5971,72.6343,72.5896,72.6045,72600.0
2014-02-21 15:45:00,97.47,97.52,97.46,97.48,124200.0,72.6045,72.6418,72.5971,72.612,124200.0
2014-02-21 15:50:00,97.48,97.49,97.43,97.45,123600.0,72.612,72.6194,72.5747,72.5896,123600.0
2014-02-21 15:55:00,97.45,97.5,97.43,97.5,413200.0,72.5896,72.6269,72.5747,72.6269,413200.0
2014-02-24 09:30:00,97.55,97.93,97.48,97.93,152200.0,72.6641,72.9472,72.612,72.9472,152200.0
2014-02-24 09:35:00,97.93,97.94,97.31,97.49,124900.0,72.9472,72.9546,72.4854,72.6194,124900.0
2014-02-24 09:40:00,97.48,97.48,97.18,97.36,60300.0,72.612,72.612,72.3885,72.5226,60300.0
2014-02-24 09:45:00,97.39,97.66,97.37,97.55,44800.0,72.5449,72.7461,72.5301,72.6641,44800.0
2014-02-24 09:50:00,97.56,97.75,97.55,97.68,73000.0,72.6716,72.8131,72.6641,72.761,73000.0
2014-02-24 09:55:00,97.68,97.74,97.64,97.67,37900.0,72.761,72.8057,72.7312,72.7535,37900.0
2014-02-24 10:00:00,97.68,97.8,97.59,97.59,59500.0,72.761,72.8504,72.6939,72.6939,59500.0
2014-02-24 10:05:00,97.58,97.78,97.56,97.78,57300.0,72.6865,72.8355,72.6716,72.8355,57300.0
2014-02-24 10:10:00,97.79,97.94,97.78,97.89,58800.0,72.8429,72.9546,72.8355,72.9174,58800.0
2014-02-24 10:15:00,97.89,97.99,97.88,97.95,58600.0,72.9174,72.9919,72.9099,72.9621,58600.0
2014-02-24 10:20:00,97.97,97.98,97.86,97.9,47900.0,72.977,72.9844,72.895,72.9248,47900.0
2014-02-24 10:25:00,97.91,97.95,97.84,97.87,56400.0,72.9323,72.9621,72.8801,72.9025,56400.0
2014-02-24 10:30:00,97.86,97.98,97.85,97.93,31400.0,72.895,72.9844,72.8876,72.9472,31400.0
2014-02-24 10:35:00,97.92,98.05,97.9,98.01,136400.0,72.9397,73.0366,72.9248,73.0068,136400.0
2014-02-24 10:40:00,98.01,98.07,97.96,97.99,31300.0,73.0068,73.0515,72.9695,72.9919,31300.0
2014-02-24 10:45:00,98.02,98.07,97.96,97.99,36500.0,73.0142,73.0515,72.9695,72.9919,36500.0
2014-02-24 10:50:00,98.0,98.02,97.87,97.87,25400.0,72.9993,73.0142,72.9025,72.9025,25400.0
2014-02-24 10:55:00,97.87,97.92,97.83,97.85,21200.0,72.9025,72.9397,72.8727,72.8876,21200.0
2014-02-24 11:00:00,97.86,97.89,97.77,97.87,27400.0,72.895,72.9174,72.828,72.9025,27400.0
2014-02-24 11:05:00,97.87,97.98,97.87,97.97,18100.0,72.9025,72.9844,72.9025,72.977,18100.0
2014-02-24 11:10:00,97.97,98.0,97.95,97.99,13100.0,72.977,72.9993,72.9621,72.9919,13100.0
2014-02-24 11:15:00,97.99,97.99,97.9,97.95,18900.0,72.9919,72.9919,72.9248,72.9621,18900.0
2014-02-24 11:20:00,97.95,98.05,97.95,97.98,38100.0,72.9621,73.0366,72.9621,72.9844,38100.0
2014-02-24 11:25:00,98.0,98.07,97.97,98.02,37400.0,72.9993,73.0515,72.977,73.0142,37400.0
2014-02-24 11:30:00,98.03,98.11,98.02,98.09,37800.0,73.0217,73.0813,73.0142,73.0664,37800.0
2014-02-24 11:35:00,98.1,98.18,98.04,98.11,67200.0,73.0738,73.1334,73.0291,73.0813,67200.0
2014-02-24 11:40:00,98.09,98.17,98.05,98.11,36000.0,73.0664,73.126,73.0366,73.0813,36000.0
2014-02-24 11:45:00,98.12,98.12,98.08,98.11,30400.0,73.0887,73.0887,73.0589,73.0813,30400.0
2014-02-24 11:50:00,98.12,98.15,98.07,98.13,38500.0,73.0887,73.1111,73.0515,73.0962,38500.0
2014-02-24 11:55:00,98.13,98.18,98.09,98.15,37000.0,73.0962,73.1334,73.0664,73.1111,37000.0
2014-02-24 12:00:00,98.15,98.24,98.12,98.13,35300.0,73.1111,73.1781,73.0887,73.0962,35300.0
2014-02-24 12:05:00,98.14,98.22,98.13,98.2,24700.0,73.1036,73.1632,73.0962,73.1483,24700.0
2014-02-24 12:10:00,98.19,98.2,98.1,98.13,42100.0,73.1409,73.1483,73.0738,73.0962,42100.0
2014-02-24 12:15:00,98.11,98.19,98.08,98.11,28500.0,73.0813,73.1409,73.0589,73.0813,28500.0
2014-02-24 12:20:00,98.1,98.18,98.1,98.18,23400.0,73.0738,73.1334,73.0738,73.1334,23400.0
2014-02-24 12:25:00,98.17,98.18,98.13,98.15,23800.0,73.126,73.1334,73.0962,73.1111,23800.0
2014-02-24 12:30:00,98.15,98.17,98.08,98.09,20400.0,73.1111,73.126,73.0589,73.0664,20400.0
2014-02-24 12:35:00,98.09,98.17,98.09,98.12,17600.0,73.0664,73.126,73.0664,73.0887,17600.0
2014-02-24 12:40:00,98.12,98.15,98.05,98.11,39500.0,73.0887,73.1111,73.0366,73.0813,39500.0
2014-02-24 12:45:00,98.09,98.14,98.06,98.14,21700.0,73.0664,73.1036,73.044,73.1036,21700.0
2014-02-24 12:50:00,98.13,98.14,98.08,98.08,14700.0,73.0962,73.1036,73.0589,73.0589,14700.0
2014-02-24 12:55:00,98.1,98.13,98.09,98.11,26200.0,73.0738,73.0962,73.0664,73.0813,26200.0
2014-02-24 13:00:00,98.11,98.19,98.11,98.19,10700.0,73.0813,73.1409,73.0813,73.1409,10700.0
2014-02-24 13:05:00,98.19,98.19,98.12,98.13,16700.0,73.1409,73.1409,73.0887,73.0962,16700.0
2014-02-24 13:10:00,98.12,98.12,98.06,98.09,34000.0,73.0887,73.0887,73.044,73.0664,34000.0
2014-02-24 13:15:00,98.08,98.09,98.05,98.07,31600.0,73.0589,73.0664,73.0366,73.0515,31600.0
2014-02-24 13:20:00,98.09,98.15,98.07,98.13,27700.0,73.0664,73.1111,73.0515,73.0962,27700.0
2014-02-24 13:25:00,98.14,98.18,98.11,98.16,26600.0,73.1036,73.1334,73.0813,73.1185,26600.0
2014-02-24 13:30:00,98.16,98.2,98.15,98.18,22300.0,73.1185,73.1483,73.1111,73.1334,22300.0
2014-02-24 13:35:00,98.17,98.18,98.08,98.1,34800.0,73.126,73.1334,73.0589,73.0738,34800.0
2014-02-24 13:40:00,98.1,98.14,98.05,98.09,30800.0,73.0738,73.1036,73.0366,73.0664,30800.0
2014-02-24 13:45:00,98.08,98.1,98.03,98.08,27000.0,73.0589,73.0738,73.0217,73.0589,27000.0
2014-02-24 13:50:00,98.08,98.09,98.02,98.03,21000.0,73.0589,73.0664,73.0142,73.0217,21000.0
2014-02-24 13:55:00,98.03,98.06,97.98,97.99,24000.0,73.0217,73.044,72.9844,72.9919,24000.0
2014-02-24 14:00:00,97.99,98.02,97.96,97.97,31700.0,72.9919,73.0142,72.9695,72.977,31700.0
2014-02-24 14:05:00,97.96,97.99,97.87,97.88,49600.0,72.9695,72.9919,72.9025,72.9099,49600.0
2014-02-24 14:10:00,97.87,97.87,97.75,97.75,50200.0,72.9025,72.9025,72.8131,72.8131,50200.0
2014-02-24 14:15:00,97.75,97.81,97.73,97.8,21800.0,72.8131,72.8578,72.7982,72.8504,21800.0
2014-02-24 14:20:00,97.81,97.83,97.74,97.8,60600.0,72.8578,72.8727,72.8057,72.8504,60600.0
2014-02-24 14:25:00,97.8,97.81,97.76,97.77,64700.0,72.8504,72.8578,72.8206,72.828,64700.0
2014-02-24 14:30:00,97.77,97.79,97.68,97.69,35500.0,72.828,72.8429,72.761,72.7684,35500.0
2014-02-24 14:35:00,97.69,97.69,97.62,97.66,53100.0,72.7684,72.7684,72.7163,72.7461,53100.0
2014-02-24 14:40:00,97.66,97.79,97.66,97.78,36700.0,72.7461,72.8429,72.7461,72.8355,36700.0
2014-02-24 14:45:00,97.78,97.79,97.75,97.76,18600.0,72.8355,72.8429,72.8131,72.8206,18600.0
2014-02-24 14:50:00,97.75,97.81,97.75,97.8,29400.0,72.8131,72.8578,72.8131,72.8504,29400.0
2014-02-24 14:55:00,97.8,97.86,97.78,97.79,63100.0,72.8504,72.895,72.8355,72.8429,63100.0
2014-02-24 15:00:00,97.79,97.81,97.74,97.75,41100.0,72.8429,72.8578,72.8057,72.8131,41100.0
2014-02-24 15:05:00,97.75,97.81,97.75,97.79,37400.0,72.8131,72.8578,72.8131,72.8429,37400.0
2014-02-24 15:10:00,97.78,97.79,97.63,97.67,60000.0,72.8355,72.8429,72.7237,72.7535,60000.0
2014-02-24 15:15:00,97.66,97.7,97.62,97.68,50000.0,72.7461,72.7759,72.7163,72.761,50000.0
2014-02-24 15:20:00,97.68,97.7,97.64,97.67,36700.0,72.761,72.7759,72.7312,72.7535,36700.0
2014-02-24 15:25:00,97.68,97.69,97.51,97.52,47300.0,72.761,72.7684,72.6343,72.6418,47300.0
2014-02-24 15:30:00,97.51,97.61,97.45,97.6,62500.0,72.6343,72.7088,72.5896,72.7014,62500.0
2014-02-24 15:35:00,97.6,97.65,97.59,97.62,37200.0,72.7014,72.7386,72.6939,72.7163,37200.0
2014-02-24 15:40:00,97.61,97.62,97.5,97.6,88600.0,72.7088,72.7163,72.6269,72.7014,88600.0
2014-02-24 15:45:00,97.59,97.68,97.58,97.65,83900.0,72.6939,72.761,72.6865,72.7386,83900.0
2014-02-24 15:50:00,97.66,97.67,97.57,97.61,98700.0,72.7461,72.7535,72.679,72.7088,98700.0
2014-02-24 15:55:00,97.61,97.61,97.32,97.34,275600.0,72.7088,72.7088,72.4928,72.5077,275600.0
2014-02-25 09:30:00,96.75,96.92,96.33,96.33,147800.0,72.0682,72.1948,71.7554,71.7554,147800.0
2014-02-25 09:35:00,96.38,96.42,95.82,96.2,141000.0,71.7926,71.8224,71.3755,71.6585,141000.0
2014-02-25 09:40:00,96.2,96.24,95.83,95.92,84800.0,71.6585,71.6883,71.3829,71.45,84800.0
2014-02-25 09:45:00,95.91,96.06,95.85,96.03,92700.0,71.4425,71.5542,71.3978,71.5319,92700.0
2014-02-25 09:50:00,96.01,96.14,95.97,96.04,41900.0,71.517,71.6138,71.4872,71.5393,41900.0
2014-02-25 09:55:00,96.04,96.22,96.03,96.04,96000.0,71.5393,71.6734,71.5319,71.5393,96000.0
2014-02-25 10:00:00,96.04,96.12,95.91,95.92,49400.0,71.5393,71.5989,71.4425,71.45,49400.0
2014-02-25 10:05:00,95.92,96.19,95.91,96.17,61400.0,71.45,71.6511,71.4425,71.6362,61400.0
2014-02-25 10:10:00,96.23,96.31,96.19,96.23,47700.0,71.6809,71.7405,71.6511,71.6809,47700.0
2014-02-25 10:15:00,96.23,96.49,96.2,96.45,41300.0,71.6809,71.8745,71.6585,71.8448,41300.0
2014-02-25 10:20:00,96.45,96.5,96.36,96.39,31600.0,71.8448,71.882,71.7777,71.8001,31600.0
2014-02-25 10:25:00,96.39,96.4,96.12,96.15,41900.0,71.8001,71.8075,71.5989,71.6213,41900.0
2014-02-25 10:30:00,96.15,96.28,96.11,96.19,40400.0,71.6213,71.7181,71.5915,71.6511,40400.0
2014-02-25 10:35:00,96.2,96.27,96.01,96.03,75100.0,71.6585,71.7107,71.517,71.5319,75100.0
2014-02-25 10:40:00,96.03,96.03,95.89,95.95,72800.0,71.5319,71.5319,71.4276,71.4723,72800.0
2014-02-25 10:45:00,95.95,95.99,95.89,95.94,33800.0,71.4723,71.5021,71.4276,71.4649,33800.0
2014-02-25 10:50:00,95.95,96.09,95.93,96.08,30500.0,71.4723,71.5766,71.4574,71.5691,30500.0
2014-02-25 10:55:00,96.08,96.22,96.08,96.14,27800.0,71.5691,71.6734,71.5691,71.6138,27800.0
2014-02-25 11:00:00,96.14,96.2,96.1,96.11,35000.0,71.6138,71.6585,71.584,71.5915,35000.0
2014-02-25 11:05:00,96.11,96.13,95.97,96.13,42500.0,71.5915,71.6064,71.4872,71.6064,42500.0
2014-02-25 11:10:00,96.14,96.4,96.12,96.39,63200.0,71.6138,71.8075,71.5989,71.8001,63200.0
2014-02-25 11:15:00,96.39,96.49,96.37,96.47,31900.0,71.8001,71.8745,71.7852,71.8596,31900.0
2014-02-25 11:20:00,96.48,96.5,96.34,96.36,48000.0,71.8671,71.882,71.7628,71.7777,48000.0
2014-02-25 11:25:00,96.38,96.43,96.28,96.43,52300.0,71.7926,71.8299,71.7181,71.8299,52300.0
2014-02-25 11:30:00,96.45,96.58,96.45,96.54,34100.0,71.8448,71.9416,71.8448,71.9118,34100.0
2014-02-25 11:35:00,96.54,96.59,96.43,96.47,32300.0,71.9118,71.949,71.8299,71.8596,32300.0
2014-02-25 11:40:00,96.47,96.53,96.43,96.49,68200.0,71.8596,71.9043,71.8299,71.8745,68200.0
2014-02-25 11:45:00,96.49,96.59,96.48,96.58,24500.0,71.8745,71.949,71.8671,71.9416,24500.0
2014-02-25 11:50:00,96.58,96.63,96.5,96.55,57900.0,71.9416,71.9788,71.882,71.9192,57900.0
2014-02-25 11:55:00,96.55,96.56,96.46,96.5,76800.0,71.9192,71.9267,71.8522,71.882,76800.0
2014-02-25 12:00:00,96.51,96.57,96.48,96.53,30400.0,71.8894,71.9341,71.8671,71.9043,30400.0
2014-02-25 12:05:00,96.54,96.58,96.44,96.57,46000.0,71.9118,71.9416,71.8373,71.9341,46000.0
2014-02-25 12:10:00,96.57,96.67,96.56,96.6,35300.0,71.9341,72.0086,71.9267,71.9565,35300.0
2014-02-25 12:15:00,96.61,96.81,96.59,96.75,37800.0,71.9639,72.1129,71.949,72.0682,37800.0
2014-02-25 12:20:00,96.75,96.75,96.53,96.6,106900.0,72.0682,72.0682,71.9043,71.9565,106900.0
2014-02-25 12:25:00,96.6,96.63,96.57,96.58,17200.0,71.9565,71.9788,71.9341,71.9416,17200.0
2014-02-25 12:30:00,96.57,96.71,96.55,96.71,25700.0,71.9341,72.0384,71.9192,72.0384,25700.0
2014-02-25 12:35:00,96.71,96.74,96.66,96.7,15100.0,72.0384,72.0608,72.0012,72.031,15100.0
2014-02-25 12:40:00,96.69,96.69,96.56,96.63,32700.0,72.0235,72.0235,71.9267,71.9788,32700.0
2014-02-25 12:45:00,96.63,96.75,96.63,96.72,20000.0,71.9788,72.0682,71.9788,72.0459,20000.0
2014-02-25 12:50:00,96.71,96.72,96.6,96.62,20000.0,72.0384,72.0459,71.9565,71.9714,20000.0
2014-02-25 12:55:00,96.61,96.7,96.61,96.68,35100.0,71.9639,72.031,71.9639,72.0161,35100.0
2014-02-25 13:00:00,96.67,96.75,96.67,96.73,20800.0,72.0086,72.0682,72.0086,72.0533,20800.0
2014-02-25 13:05:00,96.73,96.86,96.72,96.85,19300.0,72.0533,72.1502,72.0459,72.1427,19300.0
2014-02-25 13:10:00,96.84,96.85,96.79,96.79,18100.0,72.1353,72.1427,72.098,72.098,18100.0
2014-02-25 13:15:00,96.78,96.9,96.78,96.84,24600.0,72.0906,72.18,72.0906,72.1353,24600.0
2014-02-25 13:20:00,96.85,96.85,96.75,96.78,24900.0,72.1427,72.1427,72.0682,72.0906,24900.0
2014-02-25 13:25:00,96.78,96.86,96.77,96.82,35700.0,72.0906,72.1502,72.0831,72.1204,35700.0
2014-02-25 13:30:00,96.83,96.92,96.82,96.9,24700.0,72.1278,72.1948,72.1204,72.18,24700.0
2014-02-25 13:35:00,96.9,96.93,96.82,96.82,50000.0,72.18,72.2023,72.1204,72.1204,50000.0
2014-02-25 13:40:00,96.82,96.87,96.79,96.86,33600.0,72.1204,72.1576,72.098,72.1502,33600.0
2014-02-25 13:45:00,96.85,96.94,96.83,96.85,25700.0,72.1427,72.2097,72.1278,72.1427,25700.0
2014-02-25 13:50:00,96.85,96.87,96.81,96.81,27000.0,72.1427,72.1576,72.1129,72.1129,27000.0
2014-02-25 13:55:00,96.82,96.85,96.79,96.8,20300.0,72.1204,72.1427,72.098,72.1055,20300.0
2014-02-25 14:00:00,96.8,96.85,96.67,96.67,37000.0,72.1055,72.1427,72.0086,72.0086,37000.0
2014-02-25 14:05:00,96.66,96.81,96.62,96.8,49200.0,72.0012,72.1129,71.9714,72.1055,49200.0
2014-02-25 14:10:00,96.81,96.82,96.73,96.8,25200.0,72.1129,72.1204,72.0533,72.1055,25200.0
2014-02-25 14:15:00,96.8,96.8,96.72,96.74,35100.0,72.1055,72.1055,72.0459,72.0608,35100.0
2014-02-25 14:20:00,96.73,96.82,96.71,96.82,29100.0,72.0533,72.1204,72.0384,72.1204,29100.0
2014-02-25 14:25:00,96.82,96.89,96.81,96.86,100500.0,72.1204,72.1725,72.1129,72.1502,100500.0
2014-02-25 14:30:00,96.86,96.98,96.84,96.98,49600.0,72.1502,72.2395,72.1353,72.2395,49600.0
2014-02-25 14:35:00,96.97,96.98,96.84,96.84,46700.0,72.2321,72.2395,72.1353,72.1353,46700.0
2014-02-25 14:40:00,96.86,96.9,96.81,96.81,40000.0,72.1502,72.18,72.1129,72.1129,40000.0
2014-02-25 14:45:00,96.81,96.81,96.76,96.77,39800.0,72.1129,72.1129,72.0757,72.0831,39800.0
2014-02-25 14:50:00,96.77,96.78,96.71,96.72,72900.0,72.0831,72.0906,72.0384,72.0459,72900.0
2014-02-25 14:55:00,96.71,96.78,96.7,96.7,40300.0,72.0384,72.0906,72.031,72.031,40300.0
2014-02-25 15:00:00,96.71,96.71,96.65,96.66,48700.0,72.0384,72.0384,71.9937,72.0012,48700.0
2014-02-25 15:05:00,96.65,96.66,96.59,96.6,23600.0,71.9937,72.0012,71.949,71.9565,23600.0
2014-02-25 15:10:00,96.6,96.61,96.52,96.53,70800.0,71.9565,71.9639,71.8969,71.9043,70800.0
2014-02-25 15:15:00,96.52,96.55,96.42,96.46,117300.0,71.8969,71.9192,71.8224,71.8522,117300.0
2014-02-25 15:20:00,96.44,96.55,96.43,96.51,119200.0,71.8373,71.9192,71.8299,71.8894,119200.0
2014-02-25 15:25:00,96.53,96.58,96.46,96.5,78700.0,71.9043,71.9416,71.8522,71.882,78700.0
2014-02-25 15:30:00,96.5,96.58,96.5,96.55,65900.0,71.882,71.9416,71.882,71.9192,65900.0
2014-02-25 15:35:00,96.56,96.72,96.52,96.7,103100.0,71.9267,72.0459,71.8969,72.031,103100.0
2014-02-25 15:40:00,96.69,96.7,96.57,96.59,66300.0,72.0235,72.031,71.9341,71.949,66300.0
2014-02-25 15:45:00,96.59,96.67,96.45,96.65,226300.0,71.949,72.0086,71.8448,71.9937,226300.0
2014-02-25 15:50:00,96.66,96.66,96.53,96.53,191100.0,72.0012,72.0012,71.9043,71.9043,191100.0
2014-02-25 15:55:00,96.53,96.57,96.39,96.41,464800.0,71.9043,71.9341,71.8001,71.815,464800.0
2014-02-26 09:30:00,96.66,96.97,96.58,96.58,103500.0,72.0012,72.2321,71.9416,71.9416,103500.0
2014-02-26 09:35:00,96.57,96.86,96.5,96.86,34000.0,71.9341,72.1502,71.882,72.1502,34000.0
2014-02-26 09:40:00,96.86,96.92,96.67,96.67,34000.0,72.1502,72.1948,72.0086,72.0086,34000.0
2014-02-26 09:45:00,96.66,96.69,96.43,96.46,42800.0,72.0012,72.0235,71.8299,71.8522,42800.0
2014-02-26 09:50:00,96.46,96.5,96.34,96.4,53800.0,71.8522,71.882,71.7628,71.8075,53800.0
2014-02-26 09:55:00,96.39,96.59,96.37,96.58,44800.0,71.8001,71.949,71.7852,71.9416,44800.0
2014-02-26 10:00:00,96.59,96.8,96.59,96.75,51000.0,71.949,72.1055,71.949,72.0682,51000.0
2014-02-26 10:05:00,96.75,96.82,96.56,96.69,61300.0,72.0682,72.1204,71.9267,72.0235,61300.0
2014-02-26 10:10:00,96.71,96.87,96.69,96.78,50500.0,72.0384,72.1576,72.0235,72.0906,50500.0
2014-02-26 10:15:00,96.78,96.86,96.75,96.82,43900.0,72.0906,72.1502,72.0682,72.1204,43900.0
2014-02-26 10:20:00,96.82,97.09,96.82,97.09,53300.0,72.1204,72.3215,72.1204,72.3215,53300.0
2014-02-26 10:25:00,97.09,97.24,97.09,97.23,61700.0,72.3215,72.4332,72.3215,72.4258,61700.0
2014-02-26 10:30:00,97.25,97.43,97.25,97.42,64400.0,72.4407,72.5747,72.4407,72.5673,64400.0
2014-02-26 10:35:00,97.42,97.62,97.42,97.56,90700.0,72.5673,72.7163,72.5673,72.6716,90700.0
2014-02-26 10:40:00,97.56,97.66,97.56,97.63,48200.0,72.6716,72.7461,72.6716,72.7237,48200.0
2014-02-26 10:45:00,97.61,97.65,97.52,97.64,71400.0,72.7088,72.7386,72.6418,72.7312,71400.0
2014-02-26 10:50:00,97.64,97.73,97.57,97.58,52300.0,72.7312,72.7982,72.679,72.6865,52300.0
2014-02-26 10:55:00,97.58,97.59,97.43,97.5,46800.0,72.6865,72.6939,72.5747,72.6269,46800.0
2014-02-26 11:00:00,97.49,97.53,97.39,97.42,34800.0,72.6194,72.6492,72.5449,72.5673,34800.0
2014-02-26 11:05:00,97.42,97.45,97.4,97.4,26100.0,72.5673,72.5896,72.5524,72.5524,26100.0
2014-02-26 11:10:00,97.4,97.57,97.39,97.55,54900.0,72.5524,72.679,72.5449,72.6641,54900.0
2014-02-26 11:15:00,97.54,97.6,97.49,97.6,26000.0,72.6567,72.7014,72.6194,72.7014,26000.0
2014-02-26 11:20:00,97.59,97.67,97.58,97.67,40200.0,72.6939,72.7535,72.6865,72.7535,40200.0
2014-02-26 11:25:00,97.66,97.68,97.6,97.62,60500.0,72.7461,72.761,72.7014,72.7163,60500.0
2014-02-26 11:30:00,97.62,97.7,97.5,97.5,84400.0,72.7163,72.7759,72.6269,72.6269,84400.0
2014-02-26 11:35:00,97.5,97.63,97.49,97.61,42400.0,72.6269,72.7237,72.6194,72.7088,42400.0
2014-02-26 11:40:00,97.62,97.64,97.49,97.52,42600.0,72.7163,72.7312,72.6194,72.6418,42600.0
2014-02-26 11:45:00,97.53,97.54,97.47,97.51,57100.0,72.6492,72.6567,72.6045,72.6343,57100.0
2014-02-26 11:50:00,97.5,97.54,97.46,97.51,66700.0,72.6269,72.6567,72.5971,72.6343,66700.0
2014-02-26 11:55:00,97.51,97.55,97.44,97.45,26400.0,72.6343,72.6641,72.5822,72.5896,26400.0
2014-02-26 12:00:00,97.45,97.5,97.44,97.46,25400.0,72.5896,72.6269,72.5822,72.5971,25400.0
2014-02-26 12:05:00,97.46,97.47,97.42,97.45,24900.0,72.5971,72.6045,72.5673,72.5896,24900.0
2014-02-26 12:10:00,97.46,97.53,97.46,97.52,21900.0,72.5971,72.6492,72.5971,72.6418,21900.0
2014-02-26 12:15:00,97.51,97.56,97.5,97.52,13200.0,72.6343,72.6716,72.6269,72.6418,13200.0
2014-02-26 12:20:00,97.5,97.53,97.43,97.44,19600.0,72.6269,72.6492,72.5747,72.5822,19600.0
2014-02-26 12:25:00,97.44,97.55,97.41,97.53,19100.0,72.5822,72.6641,72.5598,72.6492,19100.0
2014-02-26 12:30:00,97.53,97.69,97.53,97.69,17000.0,72.6492,72.7684,72.6492,72.7684,17000.0
2014-02-26 12:35:00,97.68,97.69,97.6,97.61,28000.0,72.761,72.7684,72.7014,72.7088,28000.0
2014-02-26 12:40:00,97.61,97.64,97.58,97.62,36900.0,72.7088,72.7312,72.6865,72.7163,36900.0
2014-02-26 12:45:00,97.63,97.74,97.63,97.71,22800.0,72.7237,72.8057,72.7237,72.7833,22800.0
2014-02-26 12:50:00,97.72,97.82,97.72,97.82,54000.0,72.7908,72.8653,72.7908,72.8653,54000.0
2014-02-26 12:55:00,97.81,97.91,97.81,97.9,36900.0,72.8578,72.9323,72.8578,72.9248,36900.0
2014-02-26 13:00:00,97.89,97.9,97.73,97.73,45300.0,72.9174,72.9248,72.7982,72.7982,45300.0
2014-02-26 13:05:00,97.73,97.79,97.73,97.76,34900.0,72.7982,72.8429,72.7982,72.8206,34900.0
2014-02-26 13:10:00,97.77,97.8,97.76,97.8,22600.0,72.828,72.8504,72.8206,72.8504,22600.0
2014-02-26 13:15:00,97.8,97.83,97.76,97.81,26000.0,72.8504,72.8727,72.8206,72.8578,26000.0
2014-02-26 13:20:00,97.81,97.82,97.79,97.81,20900.0,72.8578,72.8653,72.8429,72.8578,20900.0
2014-02-26 13:25:00,97.81,97.85,97.77,97.84,22600.0,72.8578,72.8876,72.828,72.8801,22600.0
2014-02-26 13:30:00,97.85,97.89,97.84,97.85,24600.0,72.8876,72.9174,72.8801,72.8876,24600.0
2014-02-26 13:35:00,97.83,97.83,97.79,97.79,17800.0,72.8727,72.8727,72.8429,72.8429,17800.0
2014-02-26 13:40:00,97.79,97.86,97.79,97.86,17900.0,72.8429,72.895,72.8429,72.895,17900.0
2014-02-26 13:45:00,97.87,97.88,97.8,97.82,29000.0,72.9025,72.9099,72.8504,72.8653,29000.0
2014-02-26 13:50:00,97.83,97.85,97.78,97.8,24700.0,72.8727,72.8876,72.8355,72.8504,24700.0
2014-02-26 13:55:00,97.79,97.8,97.68,97.69,45000.0,72.8429,72.8504,72.761,72.7684,45000.0
2014-02-26 14:00:00,97.7,97.8,97.69,97.76,50200.0,72.7759,72.8504,72.7684,72.8206,50200.0
2014-02-26 14:05:00,97.75,97.75,97.58,97.58,60900.0,72.8131,72.8131,72.6865,72.6865,60900.0
2014-02-26 14:10:00,97.59,97.61,97.46,97.5,118500.0,72.6939,72.7088,72.5971,72.6269,118500.0
2014-02-26 14:15:00,97.48,97.57,97.45,97.52,72400.0,72.612,72.679,72.5896,72.6418,72400.0
2014-02-26 14:20:00,97.5,97.55,97.48,97.54,46500.0,72.6269,72.6641,72.612,72.6567,46500.0
2014-02-26 14:25:00,97.53,97.55,97.4,97.41,81900.0,72.6492,72.6641,72.5524,72.5598,81900.0
2014-02-26 14:30:00,97.39,97.39,97.14,97.15,87600.0,72.5449,72.5449,72.3587,72.3662,87600.0
2014-02-26 14:35:00,97.15,97.25,97.15,97.23,47200.0,72.3662,72.4407,72.3662,72.4258,47200.0
2014-02-26 14:40:00,97.23,97.29,97.2,97.24,25600.0,72.4258,72.4705,72.4034,72.4332,25600.0
2014-02-26 14:45:00,97.23,97.31,97.19,97.27,21800.0,72.4258,72.4854,72.396,72.4556,21800.0
2014-02-26 14:50:00,97.25,97.31,97.25,97.28,21900.0,72.4407,72.4854,72.4407,72.463,21900.0
2014-02-26 14:55:00,97.29,97.32,97.26,97.31,19300.0,72.4705,72.4928,72.4481,72.4854,19300.0
2014-02-26 15:00:00,97.31,97.31,97.16,97.21,83400.0,72.4854,72.4854,72.3736,72.4109,83400.0
2014-02-26 15:05:00,97.23,97.3,97.0,97.01,79200.0,72.4258,72.4779,72.2544,72.2619,79200.0
2014-02-26 15:10:00,97.0,97.1,96.9,97.09,72900.0,72.2544,72.3289,72.18,72.3215,72900.0
2014-02-26 15:15:00,97.09,97.17,97.04,97.13,43300.0,72.3215,72.3811,72.2842,72.3513,43300.0
2014-02-26 15:20:00,97.13,97.16,97.06,97.12,38200.0,72.3513,72.3736,72.2991,72.3438,38200.0
2014-02-26 15:25:00,97.13,97.16,97.05,97.11,52400.0,72.3513,72.3736,72.2917,72.3364,52400.0
2014-02-26 15:30:00,97.13,97.29,97.1,97.25,66000.0,72.3513,72.4705,72.3289,72.4407,66000.0
2014-02-26 15:35:00,97.25,97.25,97.14,97.21,55900.0,72.4407,72.4407,72.3587,72.4109,55900.0
2014-02-26 15:40:00,97.2,97.31,97.2,97.28,53300.0,72.4034,72.4854,72.4034,72.463,53300.0
2014-02-26 15:45:00,97.27,97.28,97.14,97.14,62600.0,72.4556,72.463,72.3587,72.3587,62600.0
2014-02-26 15:50:00,97.13,97.27,97.12,97.22,61000.0,72.3513,72.4556,72.3438,72.4183,61000.0
2014-02-26 15:55:00,97.23,97.27,97.16,97.21,133200.0,72.4258,72.4556,72.3736,72.4109,133200.0
2014-02-27 09:30:00,97.21,97.61,97.07,97.61,97500.0,72.4109,72.7088,72.3066,72.7088,97500.0
2014-02-27 09:35:00,97.59,97.64,97.37,97.37,30200.0,72.6939,72.7312,72.5301,72.5301,30200.0
2014-02-27 09:40:00,97.34,97.48,97.23,97.29,24500.0,72.5077,72.612,72.4258,72.4705,24500.0
2014-02-27 09:45:00,97.26,97.6,97.26,97.5,36400.0,72.4481,72.7014,72.4481,72.6269,36400.0
2014-02-27 09:50:00,97.48,97.48,97.04,97.17,28800.0,72.612,72.612,72.2842,72.3811,28800.0
2014-02-27 09:55:00,97.19,97.31,97.12,97.29,42400.0,72.396,72.4854,72.3438,72.4705,42400.0
2014-02-27 10:00:00,97.3,97.51,97.16,97.16,41000.0,72.4779,72.6343,72.3736,72.3736,41000.0
2014-02-27 10:05:00,97.13,97.14,96.79,96.91,56300.0,72.3513,72.3587,72.098,72.1874,56300.0
2014-02-27 10:10:00,96.9,96.9,96.76,96.77,53100.0,72.18,72.18,72.0757,72.0831,53100.0
2014-02-27 10:15:00,96.79,96.9,96.76,96.8,47500.0,72.098,72.18,72.0757,72.1055,47500.0
2014-02-27 10:20:00,96.83,96.84,96.68,96.82,40500.0,72.1278,72.1353,72.0161,72.1204,40500.0
2014-02-27 10:25:00,96.82,96.97,96.75,96.75,74200.0,72.1204,72.2321,72.0682,72.0682,74200.0
2014-02-27 10:30:00,96.76,96.89,96.71,96.86,26400.0,72.0757,72.1725,72.0384,72.1502,26400.0
2014-02-27 10:35:00,96.88,96.91,96.73,96.79,31200.0,72.1651,72.1874,72.0533,72.098,31200.0
2014-02-27 10:40:00,96.81,96.82,96.56,96.58,54200.0,72.1129,72.1204,71.9267,71.9416,54200.0
2014-02-27 10:45:00,96.57,96.66,96.52,96.63,46000.0,71.9341,72.0012,71.8969,71.9788,46000.0
2014-02-27 10:50:00,96.63,96.76,96.6,96.74,75700.0,71.9788,72.0757,71.9565,72.0608,75700.0
2014-02-27 10:55:00,96.73,96.82,96.66,96.8,42400.0,72.0533,72.1204,72.0012,72.1055,42400.0
2014-02-27 11:00:00,96.8,96.88,96.77,96.87,33900.0,72.1055,72.1651,72.0831,72.1576,33900.0
2014-02-27 11:05:00,96.88,96.95,96.85,96.92,47400.0,72.1651,72.2172,72.1427,72.1948,47400.0
2014-02-27 11:10:00,96.92,97.0,96.9,96.93,33600.0,72.1948,72.2544,72.18,72.2023,33600.0
2014-02-27 11:15:00,96.94,96.95,96.87,96.94,38500.0,72.2097,72.2172,72.1576,72.2097,38500.0
2014-02-27 11:20:00,96.94,97.02,96.94,96.98,27200.0,72.2097,72.2693,72.2097,72.2395,27200.0
2014-02-27 11:25:00,96.99,97.13,96.98,97.11,18300.0,72.247,72.3513,72.2395,72.3364,18300.0
2014-02-27 11:30:00,97.12,97.12,97.01,97.08,21800.0,72.3438,72.3438,72.2619,72.314,21800.0
2014-02-27 11:35:00,97.07,97.21,97.04,97.21,37300.0,72.3066,72.4109,72.2842,72.4109,37300.0
2014-02-27 11:40:00,97.21,97.26,97.18,97.25,15700.0,72.4109,72.4481,72.3885,72.4407,15700.0
2014-02-27 11:45:00,97.25,97.29,97.12,97.2,13900.0,72.4407,72.4705,72.3438,72.4034,13900.0
2014-02-27 11:50:00,97.21,97.29,97.2,97.26,16200.0,72.4109,72.4705,72.4034,72.4481,16200.0
2014-02-27 11:55:00,97.25,97.28,97.17,97.25,13800.0,72.4407,72.463,72.3811,72.4407,13800.0
2014-02-27 12:00:00,97.25,97.3,97.15,97.2,20800.0,72.4407,72.4779,72.3662,72.4034,20800.0
2014-02-27 12:05:00,97.19,97.19,96.86,96.86,37800.0,72.396,72.396,72.1502,72.1502,37800.0
2014-02-27 12:10:00,96.86,96.98,96.86,96.96,15300.0,72.1502,72.2395,72.1502,72.2246,15300.0
2014-02-27 12:15:00,96.98,97.08,96.97,97.02,16400.0,72.2395,72.314,72.2321,72.2693,16400.0
2014-02-27 12:20:00,97.02,97.06,96.99,97.06,13000.0,72.2693,72.2991,72.247,72.2991,13000.0
2014-02-27 12:25:00,97.05,97.07,96.94,96.99,20300.0,72.2917,72.3066,72.2097,72.247,20300.0
2014-02-27 12:30:00,96.98,96.99,96.87,96.89,15500.0,72.2395,72.247,72.1576,72.1725,15500.0
2014-02-27 12:35:00,96.9,96.94,96.86,96.92,14700.0,72.18,72.2097,72.1502,72.1948,14700.0
2014-02-27 12:40:00,96.93,97.01,96.93,96.94,18900.0,72.2023,72.2619,72.2023,72.2097,18900.0
2014-02-27 12:45:00,96.92,96.94,96.85,96.92,23900.0,72.1948,72.2097,72.1427,72.1948,23900.0
2014-02-27 12:50:00,96.93,96.97,96.89,96.97,18800.0,72.2023,72.2321,72.1725,72.2321,18800.0
2014-02-27 12:55:00,96.96,96.98,96.93,96.97,18300.0,72.2246,72.2395,72.2023,72.2321,18300.0
2014-02-27 13:00:00,96.97,97.07,96.97,97.06,16800.0,72.2321,72.3066,72.2321,72.2991,16800.0
2014-02-27 13:05:00,97.07,97.08,96.97,97.06,15300.0,72.3066,72.314,72.2321,72.2991,15300.0
2014-02-27 13:10:00,97.06,97.08,97.02,97.08,13900.0,72.2991,72.314,72.2693,72.314,13900.0
2014-02-27 13:15:00,97.09,97.13,97.06,97.07,19400.0,72.3215,72.3513,72.2991,72.3066,19400.0
2014-02-27 13:20:00,97.07,97.09,96.99,97.06,16800.0,72.3066,72.3215,72.247,72.2991,16800.0
2014-02-27 13:25:00,97.05,97.12,97.0,97.12,33000.0,72.2917,72.3438,72.2544,72.3438,33000.0
2014-02-27 13:30:00,97.12,97.17,97.12,97.15,18300.0,72.3438,72.3811,72.3438,72.3662,18300.0
2014-02-27 13:35:00,97.17,97.32,97.16,97.27,20000.0,72.3811,72.4928,72.3736,72.4556,20000.0
2014-02-27 13:40:00,97.27,97.32,97.22,97.25,14400.0,72.4556,72.4928,72.4183,72.4407,14400.0
2014-02-27 13:45:00,97.25,97.34,97.25,97.33,18100.0,72.4407,72.5077,72.4407,72.5003,18100.0
2014-02-27 13:50:00,97.34,97.36,97.29,97.3,11900.0,72.5077,72.5226,72.4705,72.4779,11900.0
2014-02-27 13:55:00,97.3,97.3,97.21,97.21,15100.0,72.4779,72.4779,72.4109,72.4109,15100.0
2014-02-27 14:00:00,97.21,97.25,97.18,97.2,20000.0,72.4109,72.4407,72.3885,72.4034,20000.0
2014-02-27 14:05:00,97.2,97.2,97.12,97.16,19600.0,72.4034,72.4034,72.3438,72.3736,19600.0
2014-02-27 14:10:00,97.16,97.18,97.13,97.15,14500.0,72.3736,72.3885,72.3513,72.3662,14500.0
2014-02-27 14:15:00,97.15,97.18,97.03,97.05,40000.0,72.3662,72.3885,72.2768,72.2917,40000.0
2014-02-27 14:20:00,97.05,97.08,96.95,96.97,34600.0,72.2917,72.314,72.2172,72.2321,34600.0
2014-02-27 14:25:00,96.97,97.03,96.84,96.88,38900.0,72.2321,72.2768,72.1353,72.1651,38900.0
2014-02-27 14:30:00,96.87,96.99,96.85,96.98,21200.0,72.1576,72.247,72.1427,72.2395,21200.0
2014-02-27 14:35:00,96.98,96.98,96.86,96.9,30500.0,72.2395,72.2395,72.1502,72.18,30500.0
2014-02-27 14:40:00,96.91,96.96,96.8,96.83,43500.0,72.1874,72.2246,72.1055,72.1278,43500.0
2014-02-27 14:45:00,96.84,96.93,96.82,96.91,22900.0,72.1353,72.2023,72.1204,72.1874,22900.0
2014-02-27 14:50:00,96.92,96.93,96.84,96.91,36600.0,72.1948,72.2023,72.1353,72.1874,36600.0
2014-02-27 14:55:00,96.91,96.96,96.88,96.89,32600.0,72.1874,72.2246,72.1651,72.1725,32600.0
2014-02-27 15:00:00,96.89,96.91,96.81,96.9,42300.0,72.1725,72.1874,72.1129,72.18,42300.0
2014-02-27 15:05:00,96.9,96.96,96.85,96.89,69000.0,72.18,72.2246,72.1427,72.1725,69000.0
2014-02-27 15:10:00,96.88,96.94,96.86,96.92,42600.0,72.1651,72.2097,72.1502,72.1948,42600.0
2014-02-27 15:15:00,96.91,96.96,96.91,96.93,55500.0,72.1874,72.2246,72.1874,72.2023,55500.0
2014-02-27 15:20:00,96.93,96.95,96.86,96.88,57500.0,72.2023,72.2172,72.1502,72.1651,57500.0
2014-02-27 15:25:00,96.88,96.9,96.85,96.87,50300.0,72.1651,72.18,72.1427,72.1576,50300.0
2014-02-27 15:30:00,96.88,96.89,96.77,96.78,83500.0,72.1651,72.1725,72.0831,72.0906,83500.0
2014-02-27 15:35:00,96.79,96.85,96.73,96.75,63400.0,72.098,72.1427,72.0533,72.0682,63400.0
2014-02-27 15:40:00,96.77,96.81,96.74,96.8,52800.0,72.0831,72.1129,72.0608,72.1055,52800.0
2014-02-27 15:45:00,96.79,96.79,96.56,96.6,139500.0,72.098,72.098,71.9267,71.9565,139500.0
2014-02-27 15:50:00,96.6,96.66,96.59,96.6,132400.0,71.9565,72.0012,71.949,71.9565,132400.0
2014-02-27 15:55:00,96.61,96.79,96.6,96.71,347700.0,71.9639,72.098,71.9565,72.0384,347700.0
2014-02-28 09:30:00,96.63,96.78,96.3,96.37,98600.0,71.9788,72.0906,71.733,71.7852,98600.0
2014-02-28 09:35:00,96.4,96.75,96.34,96.61,124400.0,71.8075,72.0682,71.7628,71.9639,124400.0
2014-02-28 09:40:00,96.63,96.93,96.52,96.65,114000.0,71.9788,72.2023,71.8969,71.9937,114000.0
2014-02-28 09:45:00,96.67,96.98,96.61,96.65,101000.0,72.0086,72.2395,71.9639,71.9937,101000.0
2014-02-28 09:50:00,96.66,96.85,96.53,96.85,39100.0,72.0012,72.1427,71.9043,72.1427,39100.0
2014-02-28 09:55:00,96.84,97.03,96.75,96.99,67200.0,72.1353,72.2768,72.0682,72.247,67200.0
2014-02-28 10:00:00,96.98,97.08,96.83,97.05,81900.0,72.2395,72.314,72.1278,72.2917,81900.0
2014-02-28 10:05:00,97.06,97.06,96.92,97.02,42100.0,72.2991,72.2991,72.1948,72.2693,42100.0
2014-02-28 10:10:00,97.01,97.17,96.89,97.12,54300.0,72.2619,72.3811,72.1725,72.3438,54300.0
2014-02-28 10:15:00,97.14,97.15,96.94,96.97,39300.0,72.3587,72.3662,72.2097,72.2321,39300.0
2014-02-28 10:20:00,96.98,97.03,96.95,96.98,36200.0,72.2395,72.2768,72.2172,72.2395,36200.0
2014-02-28 10:25:00,96.99,97.02,96.93,96.94,38100.0,72.247,72.2693,72.2023,72.2097,38100.0
2014-02-28 10:30:00,96.94,97.02,96.93,97.0,35700.0,72.2097,72.2693,72.2023,72.2544,35700.0
2014-02-28 10:35:00,97.0,97.02,96.89,96.92,32700.0,72.2544,72.2693,72.1725,72.1948,32700.0
2014-02-28 10:40:00,96.93,97.02,96.93,96.98,32800.0,72.2023,72.2693,72.2023,72.2395,32800.0
2014-02-28 10:45:00,96.99,97.02,96.93,96.96,35500.0,72.247,72.2693,72.2023,72.2246,35500.0
2014-02-28 10:50:00,96.95,97.0,96.93,96.96,24500.0,72.2172,72.2544,72.2023,72.2246,24500.0
2014-02-28 10:55:00,96.95,97.01,96.92,97.01,21100.0,72.2172,72.2619,72.1948,72.2619,21100.0
2014-02-28 11:00:00,97.02,97.05,96.87,96.87,24100.0,72.2693,72.2917,72.1576,72.1576,24100.0
2014-02-28 11:05:00,96.89,96.89,96.72,96.78,28600.0,72.1725,72.1725,72.0459,72.0906,28600.0
2014-02-28 11:10:00,96.77,96.92,96.77,96.87,47400.0,72.0831,72.1948,72.0831,72.1576,47400.0
2014-02-28 11:15:00,96.87,96.99,96.85,96.95,21900.0,72.1576,72.247,72.1427,72.2172,21900.0
2014-02-28 11:20:00,96.97,97.0,96.94,96.97,32300.0,72.2321,72.2544,72.2097,72.2321,32300.0
2014-02-28 11:25:00,96.96,97.06,96.94,97.06,27400.0,72.2246,72.2991,72.2097,72.2991,27400.0
2014-02-28 11:30:00,97.05,97.12,97.03,97.11,29500.0,72.2917,72.3438,72.2768,72.3364,29500.0
2014-02-28 11:35:00,97.12,97.34,97.12,97.33,38100.0,72.3438,72.5077,72.3438,72.5003,38100.0
2014-02-28 11:40:00,97.33,97.37,97.3,97.36,42000.0,72.5003,72.5301,72.4779,72.5226,42000.0
2014-02-28 11:45:00,97.36,97.38,97.31,97.37,23900.0,72.5226,72.5375,72.4854,72.5301,23900.0
2014-02-28 11:50:00,97.37,97.5,97.36,97.47,30500.0,72.5301,72.6269,72.5226,72.6045,30500.0
2014-02-28 11:55:00,97.47,97.5,97.42,97.44,47400.0,72.6045,72.6269,72.5673,72.5822,47400.0
2014-02-28 12:00:00,97.45,97.48,97.41,97.44,56000.0,72.5896,72.612,72.5598,72.5822,56000.0
2014-02-28 12:05:00,97.46,97.46,97.32,97.4,67600.0,72.5971,72.5971,72.4928,72.5524,67600.0
2014-02-28 12:10:00,97.4,97.41,97.22,97.26,31200.0,72.5524,72.5598,72.4183,72.4481,31200.0
2014-02-28 12:15:00,97.26,97.4,97.26,97.4,18500.0,72.4481,72.5524,72.4481,72.5524,18500.0
2014-02-28 12:20:00,97.39,97.4,97.33,97.37,12000.0,72.5449,72.5524,72.5003,72.5301,12000.0
2014-02-28 12:25:00,97.38,97.38,97.29,97.32,14200.0,72.5375,72.5375,72.4705,72.4928,14200.0
2014-02-28 12:30:00,97.32,97.41,97.32,97.34,15800.0,72.4928,72.5598,72.4928,72.5077,15800.0
2014-02-28 12:35:00,97.34,97.38,97.28,97.29,12700.0,72.5077,72.5375,72.463,72.4705,12700.0
2014-02-28 12:40:00,97.3,97.3,97.25,97.27,33800.0,72.4779,72.4779,72.4407,72.4556,33800.0
2014-02-28 12:45:00,97.28,97.3,97.22,97.26,58900.0,72.463,72.4779,72.4183,72.4481,58900.0
2014-02-28 12:50:00,97.28,97.31,97.25,97.25,17400.0,72.463,72.4854,72.4407,72.4407,17400.0
2014-02-28 12:55:00,97.26,97.27,97.23,97.25,12800.0,72.4481,72.4556,72.4258,72.4407,12800.0
2014-02-28 13:00:00,97.25,97.33,97.25,97.32,16900.0,72.4407,72.5003,72.4407,72.4928,16900.0
2014-02-28 13:05:00,97.33,97.4,97.33,97.39,11900.0,72.5003,72.5524,72.5003,72.5449,11900.0
2014-02-28 13:10:00,97.4,97.42,97.31,97.37,22300.0,72.5524,72.5673,72.4854,72.5301,22300.0
2014-02-28 13:15:00,97.37,97.43,97.37,97.43,15100.0,72.5301,72.5747,72.5301,72.5747,15100.0
2014-02-28 13:20:00,97.42,97.45,97.4,97.42,26500.0,72.5673,72.5896,72.5524,72.5673,26500.0
2014-02-28 13:25:00,97.41,97.46,97.4,97.45,34500.0,72.5598,72.5971,72.5524,72.5896,34500.0
2014-02-28 13:30:00,97.45,97.52,97.36,97.36,60400.0,72.5896,72.6418,72.5226,72.5226,60400.0
2014-02-28 13:35:00,97.37,97.41,97.36,97.37,17800.0,72.5301,72.5598,72.5226,72.5301,17800.0
2014-02-28 13:40:00,97.36,97.4,97.34,97.37,16100.0,72.5226,72.5524,72.5077,72.5301,16100.0
2014-02-28 13:45:00,97.36,97.36,97.26,97.35,21300.0,72.5226,72.5226,72.4481,72.5152,21300.0
2014-02-28 13:50:00,97.36,97.4,97.33,97.35,21300.0,72.5226,72.5524,72.5003,72.5152,21300.0
2014-02-28 13:55:00,97.34,97.4,97.29,97.29,25800.0,72.5077,72.5524,72.4705,72.4705,25800.0
2014-02-28 14:00:00,97.3,97.32,97.21,97.29,26200.0,72.4779,72.4928,72.4109,72.4705,26200.0
2014-02-28 14:05:00,97.29,97.31,97.21,97.24,28000.0,72.4705,72.4854,72.4109,72.4332,28000.0
2014-02-28 14:10:00,97.24,97.28,97.22,97.25,103700.0,72.4332,72.463,72.4183,72.4407,103700.0
2014-02-28 14:15:00,97.26,97.32,97.23,97.23,25000.0,72.4481,72.4928,72.4258,72.4258,25000.0
2014-02-28 14:20:00,97.23,97.27,97.22,97.23,40200.0,72.4258,72.4556,72.4183,72.4258,40200.0
2014-02-28 14:25:00,97.22,97.28,97.19,97.28,18100.0,72.4183,72.463,72.396,72.463,18100.0
2014-02-28 14:30:00,97.28,97.28,97.19,97.21,118200.0,72.463,72.463,72.396,72.4109,118200.0
2014-02-28 14:35:00,97.2,97.2,97.1,97.15,23900.0,72.4034,72.4034,72.3289,72.3662,23900.0
2014-02-28 14:40:00,97.15,97.24,97.12,97.16,50700.0,72.3662,72.4332,72.3438,72.3736,50700.0
2014-02-28 14:45:00,97.16,97.2,97.06,97.11,55300.0,72.3736,72.4034,72.2991,72.3364,55300.0
2014-02-28 14:50:00,97.12,97.13,97.03,97.05,59000.0,72.3438,72.3513,72.2768,72.2917,59000.0
2014-02-28 14:55:00,97.05,97.08,96.97,97.07,52600.0,72.2917,72.314,72.2321,72.3066,52600.0
2014-02-28 15:00:00,97.07,97.08,96.81,96.95,142600.0,72.3066,72.314,72.1129,72.2172,142600.0
2014-02-28 15:05:00,96.96,96.97,96.65,96.65,71800.0,72.2246,72.2321,71.9937,71.9937,71800.0
2014-02-28 15:10:00,96.65,96.72,96.55,96.7,77100.0,71.9937,72.0459,71.9192,72.031,77100.0
2014-02-28 15:15:00,96.7,96.89,96.68,96.81,71500.0,72.031,72.1725,72.0161,72.1129,71500.0
2014-02-28 15:20:00,96.79,96.87,96.73,96.8,66100.0,72.098,72.1576,72.0533,72.1055,66100.0
2014-02-28 15:25:00,96.78,96.81,96.73,96.76,55100.0,72.0906,72.1129,72.0533,72.0757,55100.0
2014-02-28 15:30:00,96.76,96.95,96.76,96.91,86100.0,72.0757,72.2172,72.0757,72.1874,86100.0
2014-02-28 15:35:00,96.91,96.95,96.86,96.89,52500.0,72.1874,72.2172,72.1502,72.1725,52500.0
2014-02-28 15:40:00,96.91,97.1,96.9,97.07,65600.0,72.1874,72.3289,72.18,72.3066,65600.0
2014-02-28 15:45:00,97.07,97.07,96.88,96.89,113900.0,72.3066,72.3066,72.1651,72.1725,113900.0
2014-02-28 15:50:00,96.88,96.95,96.85,96.9,133300.0,72.1651,72.2172,72.1427,72.18,133300.0
2014-02-28 15:55:00,96.92,97.08,96.91,96.96,227700.0,72.1948,72.314,72.1874,72.2246,227700.0
2014-03-03 09:30:00,96.32,96.37,95.81,95.87,225900.0,71.7479,71.7852,71.368,71.4127,225900.0
2014-03-03 09:35:00,95.92,95.99,95.75,95.97,125000.0,71.45,71.5021,71.3233,71.4872,125000.0
2014-03-03 09:40:00,95.94,96.0,95.6,95.7,139600.0,71.4649,71.5095,71.2116,71.2861,139600.0
2014-03-03 09:45:00,95.71,95.95,95.66,95.95,70100.0,71.2935,71.4723,71.2563,71.4723,70100.0
2014-03-03 09:50:00,95.95,96.38,95.89,96.3,121500.0,71.4723,71.7926,71.4276,71.733,121500.0
2014-03-03 09:55:00,96.32,96.51,96.14,96.46,78500.0,71.7479,71.8894,71.6138,71.8522,78500.0
2014-03-03 10:00:00,96.47,96.67,96.07,96.35,83700.0,71.8596,72.0086,71.5617,71.7703,83700.0
2014-03-03 10:05:00,96.34,96.34,96.05,96.09,58200.0,71.7628,71.7628,71.5468,71.5766,58200.0
2014-03-03 10:10:00,96.09,96.24,95.92,96.16,52000.0,71.5766,71.6883,71.45,71.6287,52000.0
2014-03-03 10:15:00,96.18,96.19,96.0,96.1,73900.0,71.6436,71.6511,71.5095,71.584,73900.0
2014-03-03 10:20:00,96.11,96.18,96.06,96.09,46900.0,71.5915,71.6436,71.5542,71.5766,46900.0
2014-03-03 10:25:00,96.09,96.18,96.0,96.11,56500.0,71.5766,71.6436,71.5095,71.5915,56500.0
2014-03-03 10:30:00,96.1,96.2,96.05,96.11,36000.0,71.584,71.6585,71.5468,71.5915,36000.0
2014-03-03 10:35:00,96.12,96.12,95.98,96.01,65600.0,71.5989,71.5989,71.4947,71.517,65600.0
2014-03-03 10:40:00,96.02,96.14,95.92,96.12,63200.0,71.5244,71.6138,71.45,71.5989,63200.0
2014-03-03 10:45:00,96.11,96.13,95.96,96.0,42500.0,71.5915,71.6064,71.4798,71.5095,42500.0
2014-03-03 10:50:00,96.01,96.04,95.96,95.99,49300.0,71.517,71.5393,71.4798,71.5021,49300.0
2014-03-03 10:55:00,95.99,96.12,95.99,96.08,28200.0,71.5021,71.5989,71.5021,71.5691,28200.0
2014-03-03 11:00:00,96.09,96.11,96.08,96.09,26300.0,71.5766,71.5915,71.5691,71.5766,26300.0
2014-03-03 11:05:00,96.08,96.11,95.81,95.91,78400.0,71.5691,71.5915,71.368,71.4425,78400.0
2014-03-03 11:10:00,95.89,95.91,95.8,95.89,51300.0,71.4276,71.4425,71.3606,71.4276,51300.0
2014-03-03 11:15:00,95.88,95.99,95.85,95.93,43400.0,71.4202,71.5021,71.3978,71.4574,43400.0
2014-03-03 11:20:00,95.93,96.09,95.88,96.04,34700.0,71.4574,71.5766,71.4202,71.5393,34700.0
2014-03-03 11:25:00,96.04,96.07,96.01,96.01,55900.0,71.5393,71.5617,71.517,71.517,55900.0
2014-03-03 11:30:00,96.01,96.04,95.96,96.0,37300.0,71.517,71.5393,71.4798,71.5095,37300.0
2014-03-03 11:35:00,96.0,96.01,95.92,95.93,23700.0,71.5095,71.517,71.45,71.4574,23700.0
2014-03-03 11:40:00,95.92,96.01,95.86,95.87,29100.0,71.45,71.517,71.4053,71.4127,29100.0
2014-03-03 11:45:00,95.88,95.88,95.73,95.87,52100.0,71.4202,71.4202,71.3084,71.4127,52100.0
2014-03-03 11:50:00,95.89,95.91,95.86,95.9,30300.0,71.4276,71.4425,71.4053,71.4351,30300.0
2014-03-03 11:55:00,95.91,95.91,95.82,95.82,48400.0,71.4425,71.4425,71.3755,71.3755,48400.0
2014-03-03 12:00:00,95.82,95.84,95.7,95.75,42600.0,71.3755,71.3904,71.2861,71.3233,42600.0
2014-03-03 12:05:00,95.75,95.81,95.69,95.75,33400.0,71.3233,71.368,71.2786,71.3233,33400.0
2014-03-03 12:10:00,95.75,95.99,95.68,95.89,64100.0,71.3233,71.5021,71.2712,71.4276,64100.0
2014-03-03 12:15:00,95.88,95.91,95.7,95.72,63600.0,71.4202,71.4425,71.2861,71.301,63600.0
2014-03-03 12:20:00,95.73,95.97,95.73,95.97,24800.0,71.3084,71.4872,71.3084,71.4872,24800.0
2014-03-03 12:25:00,95.97,95.98,95.82,95.82,17100.0,71.4872,71.4947,71.3755,71.3755,17100.0
2014-03-03 12:30:00,95.84,95.91,95.78,95.79,27200.0,71.3904,71.4425,71.3457,71.3531,27200.0
2014-03-03 12:35:00,95.79,95.98,95.79,95.88,18100.0,71.3531,71.4947,71.3531,71.4202,18100.0
2014-03-03 12:40:00,95.91,95.95,95.86,95.88,11400.0,71.4425,71.4723,71.4053,71.4202,11400.0
2014-03-03 12:45:00,95.89,95.93,95.82,95.89,23900.0,71.4276,71.4574,71.3755,71.4276,23900.0
2014-03-03 12:50:00,95.89,95.92,95.82,95.82,15400.0,71.4276,71.45,71.3755,71.3755,15400.0
2014-03-03 12:55:00,95.83,96.03,95.81,96.03,24300.0,71.3829,71.5319,71.368,71.5319,24300.0
2014-03-03 13:00:00,96.02,96.24,96.02,96.17,55100.0,71.5244,71.6883,71.5244,71.6362,55100.0
2014-03-03 13:05:00,96.16,96.19,96.12,96.18,19800.0,71.6287,71.6511,71.5989,71.6436,19800.0
2014-03-03 13:10:00,96.17,96.19,96.13,96.18,17400.0,71.6362,71.6511,71.6064,71.6436,17400.0
2014-03-03 13:15:00,96.18,96.19,96.16,96.17,14000.0,71.6436,71.6511,71.6287,71.6362,14000.0
2014-03-03 13:20:00,96.18,96.19,96.15,96.18,28300.0,71.6436,71.6511,71.6213,71.6436,28300.0
2014-03-03 13:25:00,96.18,96.28,96.16,96.18,27800.0,71.6436,71.7181,71.6287,71.6436,27800.0
2014-03-03 13:30:00,96.18,96.18,96.09,96.15,25800.0,71.6436,71.6436,71.5766,71.6213,25800.0
2014-03-03 13:35:00,96.16,96.2,96.15,96.16,14900.0,71.6287,71.6585,71.6213,71.6287,14900.0
2014-03-03 13:40:00,96.17,96.2,96.12,96.19,26400.0,71.6362,71.6585,71.5989,71.6511,26400.0
2014-03-03 13:45:00,96.19,96.27,96.16,96.19,20700.0,71.6511,71.7107,71.6287,71.6511,20700.0
2014-03-03 13:50:00,96.18,96.26,96.16,96.24,19400.0,71.6436,71.7032,71.6287,71.6883,19400.0
2014-03-03 13:55:00,96.25,96.42,96.25,96.31,33000.0,71.6958,71.8224,71.6958,71.7405,33000.0
2014-03-03 14:00:00,96.31,96.35,96.28,96.32,14100.0,71.7405,71.7703,71.7181,71.7479,14100.0
2014-03-03 14:05:00,96.31,96.32,96.25,96.27,17700.0,71.7405,71.7479,71.6958,71.7107,17700.0
2014-03-03 14:10:00,96.27,96.34,96.23,96.34,20700.0,71.7107,71.7628,71.6809,71.7628,20700.0
2014-03-03 14:15:00,96.32,96.33,96.21,96.21,20400.0,71.7479,71.7554,71.666,71.666,20400.0
2014-03-03 14:20:00,96.22,96.26,96.2,96.24,20700.0,71.6734,71.7032,71.6585,71.6883,20700.0
2014-03-03 14:25:00,96.23,96.31,96.15,96.17,19800.0,71.6809,71.7405,71.6213,71.6362,19800.0
2014-03-03 14:30:00,96.17,96.24,96.07,96.24,19400.0,71.6362,71.6883,71.5617,71.6883,19400.0
2014-03-03 14:35:00,96.23,96.28,96.18,96.22,16700.0,71.6809,71.7181,71.6436,71.6734,16700.0
2014-03-03 14:40:00,96.23,96.36,96.23,96.35,22000.0,71.6809,71.7777,71.6809,71.7703,22000.0
2014-03-03 14:45:00,96.35,96.48,96.34,96.46,30500.0,71.7703,71.8671,71.7628,71.8522,30500.0
2014-03-03 14:50:00,96.47,96.47,96.39,96.39,15700.0,71.8596,71.8596,71.8001,71.8001,15700.0
2014-03-03 14:55:00,96.37,96.38,96.26,96.27,26500.0,71.7852,71.7926,71.7032,71.7107,26500.0
2014-03-03 15:00:00,96.27,96.36,96.23,96.26,50000.0,71.7107,71.7777,71.6809,71.7032,50000.0
2014-03-03 15:05:00,96.26,96.28,96.19,96.21,38500.0,71.7032,71.7181,71.6511,71.666,38500.0
2014-03-03 15:10:00,96.22,96.25,96.09,96.1,52600.0,71.6734,71.6958,71.5766,71.584,52600.0
2014-03-03 15:15:00,96.1,96.13,96.06,96.12,43900.0,71.584,71.6064,71.5542,71.5989,43900.0
2014-03-03 15:20:00,96.12,96.23,96.11,96.23,44900.0,71.5989,71.6809,71.5915,71.6809,44900.0
2014-03-03 15:25:00,96.22,96.26,96.1,96.23,47200.0,71.6734,71.7032,71.584,71.6809,47200.0
2014-03-03 15:30:00,96.24,96.24,96.14,96.18,41400.0,71.6883,71.6883,71.6138,71.6436,41400.0
2014-03-03 15:35:00,96.18,96.26,96.16,96.22,40200.0,71.6436,71.7032,71.6287,71.6734,40200.0
2014-03-03 15:40:00,96.22,96.24,96.14,96.23,75300.0,71.6734,71.6883,71.6138,71.6809,75300.0
2014-03-03 15:45:00,96.23,96.31,96.19,96.22,122900.0,71.6809,71.7405,71.6511,71.6734,122900.0
2014-03-03 15:50:00,96.22,96.26,96.18,96.21,137800.0,71.6734,71.7032,71.6436,71.666,137800.0
2014-03-03 15:55:00,96.22,96.31,96.2,96.29,183100.0,71.6734,71.7405,71.6585,71.7256,183100.0
2014-03-04 09:30:00,97.2,97.29,97.01,97.08,135500.0,72.4034,72.4705,72.2619,72.314,135500.0
2014-03-04 09:35:00,97.1,97.19,96.85,96.98,82200.0,72.3289,72.396,72.1427,72.2395,82200.0
2014-03-04 09:40:00,96.96,97.04,96.63,96.75,66300.0,72.2246,72.2842,71.9788,72.0682,66300.0
2014-03-04 09:45:00,96.74,96.85,96.68,96.83,55500.0,72.0608,72.1427,72.0161,72.1278,55500.0
2014-03-04 09:50:00,96.81,96.94,96.79,96.85,62200.0,72.1129,72.2097,72.098,72.1427,62200.0
2014-03-04 09:55:00,96.83,96.94,96.81,96.91,39500.0,72.1278,72.2097,72.1129,72.1874,39500.0
2014-03-04 10:00:00,96.92,96.98,96.56,96.6,68500.0,72.1948,72.2395,71.9267,71.9565,68500.0
2014-03-04 10:05:00,96.61,96.83,96.6,96.75,37900.0,71.9639,72.1278,71.9565,72.0682,37900.0
2014-03-04 10:10:00,96.75,96.85,96.72,96.76,34400.0,72.0682,72.1427,72.0459,72.0757,34400.0
2014-03-04 10:15:00,96.76,96.78,96.66,96.72,35000.0,72.0757,72.0906,72.0012,72.0459,35000.0
2014-03-04 10:20:00,96.73,96.85,96.7,96.7,42400.0,72.0533,72.1427,72.031,72.031,42400.0
2014-03-04 10:25:00,96.69,96.78,96.68,96.78,20300.0,72.0235,72.0906,72.0161,72.0906,20300.0
2014-03-04 10:30:00,96.78,96.87,96.72,96.74,44300.0,72.0906,72.1576,72.0459,72.0608,44300.0
2014-03-04 10:35:00,96.75,96.75,96.67,96.7,21800.0,72.0682,72.0682,72.0086,72.031,21800.0
2014-03-04 10:40:00,96.7,96.86,96.69,96.8,36400.0,72.031,72.1502,72.0235,72.1055,36400.0
2014-03-04 10:45:00,96.82,96.86,96.8,96.8,22400.0,72.1204,72.1502,72.1055,72.1055,22400.0
2014-03-04 10:50:00,96.81,96.98,96.81,96.96,56000.0,72.1129,72.2395,72.1129,72.2246,56000.0
2014-03-04 10:55:00,96.96,96.99,96.87,96.98,48300.0,72.2246,72.247,72.1576,72.2395,48300.0
2014-03-04 11:00:00,96.99,97.0,96.93,96.99,32300.0,72.247,72.2544,72.2023,72.247,32300.0
2014-03-04 11:05:00,96.98,96.99,96.89,96.91,26700.0,72.2395,72.247,72.1725,72.1874,26700.0
2014-03-04 11:10:00,96.91,96.92,96.85,96.9,26000.0,72.1874,72.1948,72.1427,72.18,26000.0
2014-03-04 11:15:00,96.9,96.93,96.8,96.8,138000.0,72.18,72.2023,72.1055,72.1055,138000.0
2014-03-04 11:20:00,96.81,96.91,96.81,96.88,30000.0,72.1129,72.1874,72.1129,72.1651,30000.0
2014-03-04 11:25:00,96.88,96.88,96.8,96.8,37800.0,72.1651,72.1651,72.1055,72.1055,37800.0
2014-03-04 11:30:00,96.8,96.86,96.8,96.81,43400.0,72.1055,72.1502,72.1055,72.1129,43400.0
2014-03-04 11:35:00,96.8,96.82,96.8,96.8,55600.0,72.1055,72.1204,72.1055,72.1055,55600.0
2014-03-04 11:40:00,96.8,96.83,96.7,96.73,34000.0,72.1055,72.1278,72.031,72.0533,34000.0
2014-03-04 11:45:00,96.73,96.75,96.71,96.72,17400.0,72.0533,72.0682,72.0384,72.0459,17400.0
2014-03-04 11:50:00,96.72,96.76,96.7,96.75,22600.0,72.0459,72.0757,72.031,72.0682,22600.0
2014-03-04 11:55:00,96.75,96.75,96.7,96.73,18900.0,72.0682,72.0682,72.031,72.0533,18900.0
2014-03-04 12:00:00,96.73,96.82,96.73,96.8,25200.0,72.0533,72.1204,72.0533,72.1055,25200.0
2014-03-04 12:05:00,96.78,96.82,96.78,96.82,37500.0,72.0906,72.1204,72.0906,72.1204,37500.0
2014-03-04 12:10:00,96.83,96.89,96.83,96.86,14900.0,72.1278,72.1725,72.1278,72.1502,14900.0
2014-03-04 12:15:00,96.87,96.9,96.82,96.89,23200.0,72.1576,72.18,72.1204,72.1725,23200.0
2014-03-04 12:20:00,96.89,96.9,96.81,96.86,25500.0,72.1725,72.18,72.1129,72.1502,25500.0
2014-03-04 12:25:00,96.86,96.93,96.86,96.9,14600.0,72.1502,72.2023,72.1502,72.18,14600.0
2014-03-04 12:30:00,96.89,96.91,96.81,96.84,15700.0,72.1725,72.1874,72.1129,72.1353,15700.0
2014-03-04 12:35:00,96.83,96.88,96.8,96.85,20100.0,72.1278,72.1651,72.1055,72.1427,20100.0
2014-03-04 12:40:00,96.85,96.88,96.8,96.83,12700.0,72.1427,72.1651,72.1055,72.1278,12700.0
2014-03-04 12:45:00,96.84,96.89,96.84,96.88,16400.0,72.1353,72.1725,72.1353,72.1651,16400.0
2014-03-04 12:50:00,96.88,96.92,96.81,96.82,21200.0,72.1651,72.1948,72.1129,72.1204,21200.0
2014-03-04 12:55:00,96.83,96.85,96.8,96.84,20200.0,72.1278,72.1427,72.1055,72.1353,20200.0
2014-03-04 13:00:00,96.85,96.85,96.8,96.85,26200.0,72.1427,72.1427,72.1055,72.1427,26200.0
2014-03-04 13:05:00,96.84,96.9,96.8,96.82,25100.0,72.1353,72.18,72.1055,72.1204,25100.0
2014-03-04 13:10:00,96.81,96.84,96.8,96.81,20700.0,72.1129,72.1353,72.1055,72.1129,20700.0
2014-03-04 13:15:00,96.82,96.9,96.8,96.86,39900.0,72.1204,72.18,72.1055,72.1502,39900.0
2014-03-04 13:20:00,96.86,96.87,96.8,96.81,24100.0,72.1502,72.1576,72.1055,72.1129,24100.0
2014-03-04 13:25:00,96.8,96.89,96.8,96.88,31200.0,72.1055,72.1725,72.1055,72.1651,31200.0
2014-03-04 13:30:00,96.89,96.94,96.81,96.81,41200.0,72.1725,72.2097,72.1129,72.1129,41200.0
2014-03-04 13:35:00,96.81,97.0,96.81,96.99,125500.0,72.1129,72.2544,72.1129,72.247,125500.0
2014-03-04 13:40:00,96.98,97.08,96.93,96.93,107500.0,72.2395,72.314,72.2023,72.2023,107500.0
2014-03-04 13:45:00,96.93,97.18,96.9,96.9,153700.0,72.2023,72.3885,72.18,72.18,153700.0
2014-03-04 13:50:00,96.9,97.01,96.84,96.88,101100.0,72.18,72.2619,72.1353,72.1651,101100.0
2014-03-04 13:55:00,96.89,96.95,96.88,96.92,31400.0,72.1725,72.2172,72.1651,72.1948,31400.0
2014-03-04 14:00:00,96.92,96.93,96.72,96.79,50300.0,72.1948,72.2023,72.0459,72.098,50300.0
2014-03-04 14:05:00,96.79,96.99,96.79,96.99,48400.0,72.098,72.247,72.098,72.247,48400.0
2014-03-04 14:10:00,96.99,97.23,96.98,97.18,65700.0,72.247,72.4258,72.2395,72.3885,65700.0
2014-03-04 14:15:00,97.19,97.22,97.15,97.19,61900.0,72.396,72.4183,72.3662,72.396,61900.0
2014-03-04 14:20:00,97.19,97.22,97.13,97.2,51800.0,72.396,72.4183,72.3513,72.4034,51800.0
2014-03-04 14:25:00,97.19,97.29,97.18,97.25,62100.0,72.396,72.4705,72.3885,72.4407,62100.0
2014-03-04 14:30:00,97.25,97.28,97.15,97.18,99400.0,72.4407,72.463,72.3662,72.3885,99400.0
2014-03-04 14:35:00,97.16,97.18,97.1,97.13,74500.0,72.3736,72.3885,72.3289,72.3513,74500.0
2014-03-04 14:40:00,97.15,97.18,97.07,97.09,50600.0,72.3662,72.3885,72.3066,72.3215,50600.0
2014-03-04 14:45:00,97.09,97.16,97.07,97.15,45100.0,72.3215,72.3736,72.3066,72.3662,45100.0
2014-03-04 14:50:00,97.15,97.26,97.15,97.22,62300.0,72.3662,72.4481,72.3662,72.4183,62300.0
2014-03-04 14:55:00,97.22,97.39,97.2,97.33,68000.0,72.4183,72.5449,72.4034,72.5003,68000.0
2014-03-04 15:00:00,97.33,97.39,97.32,97.33,73300.0,72.5003,72.5449,72.4928,72.5003,73300.0
2014-03-04 15:05:00,97.33,97.38,97.33,97.37,46500.0,72.5003,72.5375,72.5003,72.5301,46500.0
2014-03-04 15:10:00,97.37,97.43,97.33,97.37,51800.0,72.5301,72.5747,72.5003,72.5301,51800.0
2014-03-04 15:15:00,97.36,97.43,97.3,97.43,63200.0,72.5226,72.5747,72.4779,72.5747,63200.0
2014-03-04 15:20:00,97.43,97.46,97.39,97.43,60300.0,72.5747,72.5971,72.5449,72.5747,60300.0
2014-03-04 15:25:00,97.44,97.45,97.28,97.34,67500.0,72.5822,72.5896,72.463,72.5077,67500.0
2014-03-04 15:30:00,97.35,97.39,97.25,97.28,118900.0,72.5152,72.5449,72.4407,72.463,118900.0
2014-03-04 15:35:00,97.27,97.3,97.19,97.19,87200.0,72.4556,72.4779,72.396,72.396,87200.0
2014-03-04 15:40:00,97.18,97.31,97.17,97.31,104800.0,72.3885,72.4854,72.3811,72.4854,104800.0
2014-03-04 15:45:00,97.31,97.33,97.12,97.12,111800.0,72.4854,72.5003,72.3438,72.3438,111800.0
2014-03-04 15:50:00,97.13,97.14,97.0,97.06,277700.0,72.3513,72.3587,72.2544,72.2991,277700.0
2014-03-04 15:55:00,97.07,97.12,96.96,96.99,318500.0,72.3066,72.3438,72.2246,72.247,318500.0
2014-03-05 09:30:00,96.63,96.76,95.88,96.25,234900.0,71.9788,72.0757,71.4202,71.6958,234900.0
2014-03-05 09:35:00,96.31,96.62,96.23,96.37,105900.0,71.7405,71.9714,71.6809,71.7852,105900.0
2014-03-05 09:40:00,96.38,96.57,96.28,96.52,98300.0,71.7926,71.9341,71.7181,71.8969,98300.0
2014-03-05 09:45:00,96.52,96.57,96.46,96.54,103200.0,71.8969,71.9341,71.8522,71.9118,103200.0
2014-03-05 09:50:00,96.54,96.54,96.35,96.43,81300.0,71.9118,71.9118,71.7703,71.8299,81300.0
2014-03-05 09:55:00,96.43,96.51,96.25,96.41,70100.0,71.8299,71.8894,71.6958,71.815,70100.0
2014-03-05 10:00:00,96.43,96.5,96.19,96.23,230200.0,71.8299,71.882,71.6511,71.6809,230200.0
2014-03-05 10:05:00,96.23,96.44,96.23,96.43,70200.0,71.6809,71.8373,71.6809,71.8299,70200.0
2014-03-05 10:10:00,96.44,96.59,96.36,96.58,70600.0,71.8373,71.949,71.7777,71.9416,70600.0
2014-03-05 10:15:00,96.57,96.68,96.54,96.66,48600.0,71.9341,72.0161,71.9118,72.0012,48600.0
2014-03-05 10:20:00,96.66,96.76,96.65,96.75,35900.0,72.0012,72.0757,71.9937,72.0682,35900.0
2014-03-05 10:25:00,96.74,96.76,96.66,96.72,41600.0,72.0608,72.0757,72.0012,72.0459,41600.0
2014-03-05 10:30:00,96.73,96.9,96.73,96.89,42000.0,72.0533,72.18,72.0533,72.1725,42000.0
2014-03-05 10:35:00,96.9,96.9,96.76,96.79,65100.0,72.18,72.18,72.0757,72.098,65100.0
2014-03-05 10:40:00,96.79,96.87,96.78,96.79,85400.0,72.098,72.1576,72.0906,72.098,85400.0
2014-03-05 10:45:00,96.79,96.8,96.65,96.69,55600.0,72.098,72.1055,71.9937,72.0235,55600.0
2014-03-05 10:50:00,96.69,96.69,96.47,96.52,90100.0,72.0235,72.0235,71.8596,71.8969,90100.0
2014-03-05 10:55:00,96.51,96.52,96.34,96.37,35200.0,71.8894,71.8969,71.7628,71.7852,35200.0
2014-03-05 11:00:00,96.38,96.49,96.38,96.4,57000.0,71.7926,71.8745,71.7926,71.8075,57000.0
2014-03-05 11:05:00,96.4,96.41,96.35,96.39,35600.0,71.8075,71.815,71.7703,71.8001,35600.0
2014-03-05 11:10:00,96.39,96.42,96.33,96.37,39400.0,71.8001,71.8224,71.7554,71.7852,39400.0
2014-03-05 11:15:00,96.35,96.36,96.23,96.25,44100.0,71.7703,71.7777,71.6809,71.6958,44100.0
2014-03-05 11:20:00,96.25,96.3,96.2,96.22,28200.0,71.6958,71.733,71.6585,71.6734,28200.0
2014-03-05 11:25:00,96.23,96.24,96.06,96.06,57400.0,71.6809,71.6883,71.5542,71.5542,57400.0
2014-03-05 11:30:00,96.05,96.15,95.99,96.05,86400.0,71.5468,71.6213,71.5021,71.5468,86400.0
2014-03-05 11:35:00,96.06,96.07,95.98,96.03,93300.0,71.5542,71.5617,71.4947,71.5319,93300.0
2014-03-05 11:40:00,96.02,96.08,95.99,96.03,72600.0,71.5244,71.5691,71.5021,71.5319,72600.0
2014-03-05 11:45:00,96.04,96.13,96.03,96.08,54600.0,71.5393,71.6064,71.5319,71.5691,54600.0
2014-03-05 11:50:00,96.08,96.19,96.07,96.14,38600.0,71.5691,71.6511,71.5617,71.6138,38600.0
2014-03-05 11:55:00,96.14,96.14,96.07,96.1,31800.0,71.6138,71.6138,71.5617,71.584,31800.0
2014-03-05 12:00:00,96.11,96.11,96.05,96.1,42900.0,71.5915,71.5915,71.5468,71.584,42900.0
2014-03-05 12:05:00,96.1,96.1,96.05,96.05,38800.0,71.584,71.584,71.5468,71.5468,38800.0
2014-03-05 12:10:00,96.05,96.07,96.02,96.06,35300.0,71.5468,71.5617,71.5244,71.5542,35300.0
2014-03-05 12:15:00,96.06,96.07,96.01,96.02,35500.0,71.5542,71.5617,71.517,71.5244,35500.0
2014-03-05 12:20:00,96.02,96.09,95.97,96.09,35900.0,71.5244,71.5766,71.4872,71.5766,35900.0
2014-03-05 12:25:00,96.1,96.16,96.09,96.12,25600.0,71.584,71.6287,71.5766,71.5989,25600.0
2014-03-05 12:30:00,96.12,96.23,96.11,96.23,16900.0,71.5989,71.6809,71.5915,71.6809,16900.0
2014-03-05 12:35:00,96.22,96.3,96.22,96.26,31500.0,71.6734,71.733,71.6734,71.7032,31500.0
2014-03-05 12:40:00,96.26,96.29,96.18,96.19,25500.0,71.7032,71.7256,71.6436,71.6511,25500.0
2014-03-05 12:45:00,96.19,96.24,96.19,96.24,23800.0,71.6511,71.6883,71.6511,71.6883,23800.0
2014-03-05 12:50:00,96.25,96.28,96.23,96.26,17100.0,71.6958,71.7181,71.6809,71.7032,17100.0
2014-03-05 12:55:00,96.27,96.28,96.26,96.27,14500.0,71.7107,71.7181,71.7032,71.7107,14500.0
2014-03-05 13:00:00,96.27,96.3,96.26,96.3,15500.0,71.7107,71.733,71.7032,71.733,15500.0
2014-03-05 13:05:00,96.29,96.33,96.27,96.3,24900.0,71.7256,71.7554,71.7107,71.733,24900.0
2014-03-05 13:10:00,96.29,96.4,96.29,96.4,42400.0,71.7256,71.8075,71.7256,71.8075,42400.0
2014-03-05 13:15:00,96.4,96.47,96.34,96.35,37900.0,71.8075,71.8596,71.7628,71.7703,37900.0
2014-03-05 13:20:00,96.35,96.38,96.29,96.34,23800.0,71.7703,71.7926,71.7256,71.7628,23800.0
2014-03-05 13:25:00,96.35,96.39,96.29,96.31,14900.0,71.7703,71.8001,71.7256,71.7405,14900.0
2014-03-05 13:30:00,96.32,96.35,96.27,96.33,21800.0,71.7479,71.7703,71.7107,71.7554,21800.0
2014-03-05 13:35:00,96.32,96.33,96.21,96.22,35800.0,71.7479,71.7554,71.666,71.6734,35800.0
2014-03-05 13:40:00,96.21,96.23,96.18,96.22,24400.0,71.666,71.6809,71.6436,71.6734,24400.0
2014-03-05 13:45:00,96.23,96.3,96.15,96.19,42100.0,71.6809,71.733,71.6213,71.6511,42100.0
2014-03-05 13:50:00,96.2,96.3,96.19,96.25,19800.0,71.6585,71.733,71.6511,71.6958,19800.0
2014-03-05 13:55:00,96.27,96.29,96.23,96.28,11500.0,71.7107,71.7256,71.6809,71.7181,11500.0
2014-03-05 14:00:00,96.29,96.34,96.22,96.22,29800.0,71.7256,71.7628,71.6734,71.6734,29800.0
2014-03-05 14:05:00,96.23,96.32,96.22,96.31,24000.0,71.6809,71.7479,71.6734,71.7405,24000.0
2014-03-05 14:10:00,96.31,96.38,96.31,96.31,26000.0,71.7405,71.7926,71.7405,71.7405,26000.0
2014-03-05 14:15:00,96.31,96.34,96.25,96.3,22900.0,71.7405,71.7628,71.6958,71.733,22900.0
2014-03-05 14:20:00,96.3,96.36,96.28,96.32,19700.0,71.733,71.7777,71.7181,71.7479,19700.0
2014-03-05 14:25:00,96.32,96.37,96.31,96.34,30200.0,71.7479,71.7852,71.7405,71.7628,30200.0
2014-03-05 14:30:00,96.34,96.38,96.31,96.32,22800.0,71.7628,71.7926,71.7405,71.7479,22800.0
2014-03-05 14:35:00,96.33,96.39,96.31,96.31,38000.0,71.7554,71.8001,71.7405,71.7405,38000.0
2014-03-05 14:40:00,96.32,96.33,96.2,96.2,36100.0,71.7479,71.7554,71.6585,71.6585,36100.0
2014-03-05 14:45:00,96.19,96.23,96.16,96.23,21800.0,71.6511,71.6809,71.6287,71.6809,21800.0
2014-03-05 14:50:00,96.24,96.3,96.21,96.22,26200.0,71.6883,71.733,71.666,71.6734,26200.0
2014-03-05 14:55:00,96.21,96.21,96.16,96.17,26900.0,71.666,71.666,71.6287,71.6362,26900.0
2014-03-05 15:00:00,96.16,96.17,96.06,96.07,53300.0,71.6287,71.6362,71.5542,71.5617,53300.0
2014-03-05 15:05:00,96.06,96.09,96.01,96.08,69300.0,71.5542,71.5766,71.517,71.5691,69300.0
2014-03-05 15:10:00,96.08,96.16,96.08,96.12,45500.0,71.5691,71.6287,71.5691,71.5989,45500.0
2014-03-05 15:15:00,96.12,96.14,96.07,96.07,49700.0,71.5989,71.6138,71.5617,71.5617,49700.0
2014-03-05 15:20:00,96.08,96.23,96.08,96.2,35600.0,71.5691,71.6809,71.5691,71.6585,35600.0
2014-03-05 15:25:00,96.21,96.25,96.19,96.25,32100.0,71.666,71.6958,71.6511,71.6958,32100.0
2014-03-05 15:30:00,96.25,96.28,96.18,96.28,43300.0,71.6958,71.7181,71.6436,71.7181,43300.0
2014-03-05 15:35:00,96.28,96.29,96.22,96.26,46800.0,71.7181,71.7256,71.6734,71.7032,46800.0
2014-03-05 15:40:00,96.27,96.27,96.2,96.22,48000.0,71.7107,71.7107,71.6585,71.6734,48000.0
2014-03-05 15:45:00,96.23,96.3,96.23,96.29,85400.0,71.6809,71.733,71.6809,71.7256,85400.0
2014-03-05 15:50:00,96.28,96.37,96.27,96.33,147600.0,71.7181,71.7852,71.7107,71.7554,147600.0
2014-03-05 15:55:00,96.33,96.42,96.33,96.37,180400.0,71.7554,71.8224,71.7554,71.7852,180400.0
2014-03-06 09:30:00,96.95,97.5,96.66,97.44,213200.0,72.2172,72.6269,72.0012,72.5822,213200.0
2014-03-06 09:35:00,97.42,97.56,97.31,97.39,118200.0,72.5673,72.6716,72.4854,72.5449,118200.0
2014-03-06 09:40:00,97.41,97.62,97.41,97.54,95300.0,72.5598,72.7163,72.5598,72.6567,95300.0
2014-03-06 09:45:00,97.55,97.57,97.32,97.42,63200.0,72.6641,72.679,72.4928,72.5673,63200.0
2014-03-06 09:50:00,97.42,97.6,97.38,97.43,81600.0,72.5673,72.7014,72.5375,72.5747,81600.0
2014-03-06 09:55:00,97.43,97.6,97.34,97.58,97700.0,72.5747,72.7014,72.5077,72.6865,97700.0
2014-03-06 10:00:00,97.59,97.59,97.33,97.42,69600.0,72.6939,72.6939,72.5003,72.5673,69600.0
2014-03-06 10:05:00,97.42,97.55,97.34,97.53,60300.0,72.5673,72.6641,72.5077,72.6492,60300.0
2014-03-06 10:10:00,97.52,97.65,97.49,97.54,112500.0,72.6418,72.7386,72.6194,72.6567,112500.0
2014-03-06 10:15:00,97.53,97.72,97.52,97.72,73900.0,72.6492,72.7908,72.6418,72.7908,73900.0
2014-03-06 10:20:00,97.72,97.86,97.68,97.76,286700.0,72.7908,72.895,72.761,72.8206,286700.0
2014-03-06 10:25:00,97.77,97.82,97.67,97.76,77100.0,72.828,72.8653,72.7535,72.8206,77100.0
2014-03-06 10:30:00,97.75,97.8,97.75,97.79,66200.0,72.8131,72.8504,72.8131,72.8429,66200.0
2014-03-06 10:35:00,97.79,97.91,97.77,97.91,86600.0,72.8429,72.9323,72.828,72.9323,86600.0
2014-03-06 10:40:00,97.9,97.96,97.88,97.94,51400.0,72.9248,72.9695,72.9099,72.9546,51400.0
2014-03-06 10:45:00,97.94,97.98,97.78,97.85,74100.0,72.9546,72.9844,72.8355,72.8876,74100.0
2014-03-06 10:50:00,97.85,97.89,97.78,97.78,44700.0,72.8876,72.9174,72.8355,72.8355,44700.0
2014-03-06 10:55:00,97.79,97.8,97.7,97.78,51900.0,72.8429,72.8504,72.7759,72.8355,51900.0
2014-03-06 11:00:00,97.82,97.94,97.79,97.93,40400.0,72.8653,72.9546,72.8429,72.9472,40400.0
2014-03-06 11:05:00,97.94,97.99,97.89,97.94,38800.0,72.9546,72.9919,72.9174,72.9546,38800.0
2014-03-06 11:10:00,97.95,97.98,97.88,97.9,70400.0,72.9621,72.9844,72.9099,72.9248,70400.0
2014-03-06 11:15:00,97.89,97.99,97.87,97.98,44000.0,72.9174,72.9919,72.9025,72.9844,44000.0
2014-03-06 11:20:00,97.98,98.06,97.97,98.01,150900.0,72.9844,73.044,72.977,73.0068,150900.0
2014-03-06 11:25:00,97.99,98.02,97.8,97.87,81000.0,72.9919,73.0142,72.8504,72.9025,81000.0
2014-03-06 11:30:00,97.86,97.94,97.84,97.9,48400.0,72.895,72.9546,72.8801,72.9248,48400.0
2014-03-06 11:35:00,97.89,97.9,97.87,97.9,32400.0,72.9174,72.9248,72.9025,72.9248,32400.0
2014-03-06 11:40:00,97.89,97.89,97.8,97.81,59700.0,72.9174,72.9174,72.8504,72.8578,59700.0
2014-03-06 11:45:00,97.81,97.9,97.77,97.89,45500.0,72.8578,72.9248,72.828,72.9174,45500.0
2014-03-06 11:50:00,97.9,97.9,97.86,97.88,53200.0,72.9248,72.9248,72.895,72.9099,53200.0
2014-03-06 11:55:00,97.88,97.9,97.84,97.88,40700.0,72.9099,72.9248,72.8801,72.9099,40700.0
2014-03-06 12:00:00,97.88,97.9,97.87,97.88,34500.0,72.9099,72.9248,72.9025,72.9099,34500.0
2014-03-06 12:05:00,97.88,97.9,97.82,97.83,30300.0,72.9099,72.9248,72.8653,72.8727,30300.0
2014-03-06 12:10:00,97.83,97.9,97.83,97.9,41400.0,72.8727,72.9248,72.8727,72.9248,41400.0
2014-03-06 12:15:00,97.9,97.9,97.87,97.9,30400.0,72.9248,72.9248,72.9025,72.9248,30400.0
2014-03-06 12:20:00,97.89,97.9,97.87,97.89,61400.0,72.9174,72.9248,72.9025,72.9174,61400.0
2014-03-06 12:25:00,97.89,97.9,97.86,97.87,41400.0,72.9174,72.9248,72.895,72.9025,41400.0
2014-03-06 12:30:00,97.88,97.95,97.87,97.92,29700.0,72.9099,72.9621,72.9025,72.9397,29700.0
2014-03-06 12:35:00,97.91,97.91,97.83,97.87,27300.0,72.9323,72.9323,72.8727,72.9025,27300.0
2014-03-06 12:40:00,97.86,97.94,97.85,97.93,33500.0,72.895,72.9546,72.8876,72.9472,33500.0
2014-03-06 12:45:00,97.93,98.0,97.9,98.0,27400.0,72.9472,72.9993,72.9248,72.9993,27400.0
2014-03-06 12:50:00,98.0,98.08,97.98,98.08,45600.0,72.9993,73.0589,72.9844,73.0589,45600.0
2014-03-06 12:55:00,98.08,98.14,98.07,98.12,31700.0,73.0589,73.1036,73.0515,73.0887,31700.0
2014-03-06 13:00:00,98.13,98.14,97.97,97.97,48400.0,73.0962,73.1036,72.977,72.977,48400.0
2014-03-06 13:05:00,97.98,98.03,97.98,98.03,37300.0,72.9844,73.0217,72.9844,73.0217,37300.0
2014-03-06 13:10:00,98.02,98.04,97.97,98.02,30400.0,73.0142,73.0291,72.977,73.0142,30400.0
2014-03-06 13:15:00,98.02,98.12,98.02,98.1,42100.0,73.0142,73.0887,73.0142,73.0738,42100.0
2014-03-06 13:20:00,98.11,98.15,98.09,98.13,30800.0,73.0813,73.1111,73.0664,73.0962,30800.0
2014-03-06 13:25:00,98.14,98.15,98.05,98.07,42300.0,73.1036,73.1111,73.0366,73.0515,42300.0
2014-03-06 13:30:00,98.06,98.09,98.02,98.02,33200.0,73.044,73.0664,73.0142,73.0142,33200.0
2014-03-06 13:35:00,98.02,98.08,98.01,98.04,38500.0,73.0142,73.0589,73.0068,73.0291,38500.0
2014-03-06 13:40:00,98.04,98.05,97.87,97.88,82900.0,73.0291,73.0366,72.9025,72.9099,82900.0
2014-03-06 13:45:00,97.88,97.92,97.8,97.83,52500.0,72.9099,72.9397,72.8504,72.8727,52500.0
2014-03-06 13:50:00,97.85,97.87,97.76,97.77,38600.0,72.8876,72.9025,72.8206,72.828,38600.0
2014-03-06 13:55:00,97.76,97.78,97.66,97.72,30400.0,72.8206,72.8355,72.7461,72.7908,30400.0
2014-03-06 14:00:00,97.71,97.72,97.57,97.6,53000.0,72.7833,72.7908,72.679,72.7014,53000.0
2014-03-06 14:05:00,97.59,97.63,97.55,97.63,38900.0,72.6939,72.7237,72.6641,72.7237,38900.0
2014-03-06 14:10:00,97.62,97.73,97.59,97.72,44100.0,72.7163,72.7982,72.6939,72.7908,44100.0
2014-03-06 14:15:00,97.72,97.73,97.65,97.65,34600.0,72.7908,72.7982,72.7386,72.7386,34600.0
2014-03-06 14:20:00,97.66,97.75,97.65,97.74,39100.0,72.7461,72.8131,72.7386,72.8057,39100.0
2014-03-06 14:25:00,97.73,97.84,97.71,97.81,48900.0,72.7982,72.8801,72.7833,72.8578,48900.0
2014-03-06 14:30:00,97.8,97.84,97.78,97.82,35900.0,72.8504,72.8801,72.8355,72.8653,35900.0
2014-03-06 14:35:00,97.83,97.87,97.82,97.87,27800.0,72.8727,72.9025,72.8653,72.9025,27800.0
2014-03-06 14:40:00,97.87,97.92,97.84,97.85,22100.0,72.9025,72.9397,72.8801,72.8876,22100.0
2014-03-06 14:45:00,97.86,97.91,97.85,97.89,17300.0,72.895,72.9323,72.8876,72.9174,17300.0
2014-03-06 14:50:00,97.9,97.92,97.87,97.9,20800.0,72.9248,72.9397,72.9025,72.9248,20800.0
2014-03-06 14:55:00,97.9,97.9,97.86,97.89,15700.0,72.9248,72.9248,72.895,72.9174,15700.0
2014-03-06 15:00:00,97.9,97.96,97.9,97.95,43300.0,72.9248,72.9695,72.9248,72.9621,43300.0
2014-03-06 15:05:00,97.95,97.97,97.93,97.93,35300.0,72.9621,72.977,72.9472,72.9472,35300.0
2014-03-06 15:10:00,97.92,97.96,97.89,97.93,39400.0,72.9397,72.9695,72.9174,72.9472,39400.0
2014-03-06 15:15:00,97.94,97.99,97.93,97.99,24100.0,72.9546,72.9919,72.9472,72.9919,24100.0
2014-03-06 15:20:00,97.99,98.0,97.94,97.95,40400.0,72.9919,72.9993,72.9546,72.9621,40400.0
2014-03-06 15:25:00,97.95,97.95,97.9,97.93,55900.0,72.9621,72.9621,72.9248,72.9472,55900.0
2014-03-06 15:30:00,97.93,97.97,97.91,97.97,34700.0,72.9472,72.977,72.9323,72.977,34700.0
2014-03-06 15:35:00,97.96,97.99,97.88,97.88,76900.0,72.9695,72.9919,72.9099,72.9099,76900.0
2014-03-06 15:40:00,97.89,97.89,97.72,97.74,119100.0,72.9174,72.9174,72.7908,72.8057,119100.0
2014-03-06 15:45:00,97.73,97.77,97.58,97.59,180900.0,72.7982,72.828,72.6865,72.6939,180900.0
2014-03-06 15:50:00,97.59,97.66,97.58,97.62,182100.0,72.6939,72.7461,72.6865,72.7163,182100.0
2014-03-06 15:55:00,97.62,97.64,97.55,97.63,467300.0,72.7163,72.7312,72.6641,72.7237,467300.0
2014-03-07 09:30:00,97.8,97.87,97.31,97.31,146600.0,72.8504,72.9025,72.4854,72.4854,146600.0
2014-03-07 09:35:00,97.31,97.42,96.98,97.08,90400.0,72.4854,72.5673,72.2395,72.314,90400.0
2014-03-07 09:40:00,97.07,97.4,97.07,97.29,99200.0,72.3066,72.5524,72.3066,72.4705,99200.0
2014-03-07 09:45:00,97.3,97.34,97.12,97.14,87300.0,72.4779,72.5077,72.3438,72.3587,87300.0
2014-03-07 09:50:00,97.14,97.19,96.89,96.93,137300.0,72.3587,72.396,72.1725,72.2023,137300.0
2014-03-07 09:55:00,96.93,97.06,96.8,97.0,101000.0,72.2023,72.2991,72.1055,72.2544,101000.0
2014-03-07 10:00:00,96.96,97.1,96.83,97.07,70500.0,72.2246,72.3289,72.1278,72.3066,70500.0
2014-03-07 10:05:00,97.09,97.27,97.04,97.2,89100.0,72.3215,72.4556,72.2842,72.4034,89100.0
2014-03-07 10:10:00,97.22,97.23,97.04,97.11,63700.0,72.4183,72.4258,72.2842,72.3364,63700.0
2014-03-07 10:15:00,97.09,97.17,96.95,96.98,61400.0,72.3215,72.3811,72.2172,72.2395,61400.0
2014-03-07 10:20:00,96.98,97.09,96.96,97.03,81100.0,72.2395,72.3215,72.2246,72.2768,81100.0
2014-03-07 10:25:00,97.04,97.17,97.01,97.04,64300.0,72.2842,72.3811,72.2619,72.2842,64300.0
2014-03-07 10:30:00,97.04,97.39,97.03,97.29,108000.0,72.2842,72.5449,72.2768,72.4705,108000.0
2014-03-07 10:35:00,97.28,97.36,97.27,97.35,74200.0,72.463,72.5226,72.4556,72.5152,74200.0
2014-03-07 10:40:00,97.34,97.4,97.33,97.34,57200.0,72.5077,72.5524,72.5003,72.5077,57200.0
2014-03-07 10:45:00,97.33,97.34,97.16,97.28,87500.0,72.5003,72.5077,72.3736,72.463,87500.0
2014-03-07 10:50:00,97.27,97.28,97.18,97.18,32100.0,72.4556,72.463,72.3885,72.3885,32100.0
2014-03-07 10:55:00,97.15,97.23,97.02,97.05,42000.0,72.3662,72.4258,72.2693,72.2917,42000.0
2014-03-07 11:00:00,97.05,97.05,96.83,96.91,59600.0,72.2917,72.2917,72.1278,72.1874,59600.0
2014-03-07 11:05:00,96.92,97.11,96.86,97.06,71000.0,72.1948,72.3364,72.1502,72.2991,71000.0
2014-03-07 11:10:00,97.02,97.02,96.87,96.89,43400.0,72.2693,72.2693,72.1576,72.1725,43400.0
2014-03-07 11:15:00,96.89,96.95,96.81,96.94,35200.0,72.1725,72.2172,72.1129,72.2097,35200.0
2014-03-07 11:20:00,96.95,97.01,96.86,97.0,45300.0,72.2172,72.2619,72.1502,72.2544,45300.0
2014-03-07 11:25:00,97.0,97.01,96.84,96.91,45400.0,72.2544,72.2619,72.1353,72.1874,45400.0
2014-03-07 11:30:00,96.91,96.93,96.86,96.89,28400.0,72.1874,72.2023,72.1502,72.1725,28400.0
2014-03-07 11:35:00,96.89,96.93,96.85,96.9,30000.0,72.1725,72.2023,72.1427,72.18,30000.0
2014-03-07 11:40:00,96.89,96.9,96.83,96.88,44700.0,72.1725,72.18,72.1278,72.1651,44700.0
2014-03-07 11:45:00,96.89,96.9,96.75,96.79,75300.0,72.1725,72.18,72.0682,72.098,75300.0
2014-03-07 11:50:00,96.8,96.81,96.76,96.77,38300.0,72.1055,72.1129,72.0757,72.0831,38300.0
2014-03-07 11:55:00,96.75,96.92,96.75,96.87,51900.0,72.0682,72.1948,72.0682,72.1576,51900.0
2014-03-07 12:00:00,96.87,96.94,96.87,96.89,35300.0,72.1576,72.2097,72.1576,72.1725,35300.0
2014-03-07 12:05:00,96.89,96.92,96.86,96.86,47900.0,72.1725,72.1948,72.1502,72.1502,47900.0
2014-03-07 12:10:00,96.85,96.95,96.84,96.91,15600.0,72.1427,72.2172,72.1353,72.1874,15600.0
2014-03-07 12:15:00,96.91,96.92,96.85,96.89,29200.0,72.1874,72.1948,72.1427,72.1725,29200.0
2014-03-07 12:20:00,96.89,96.93,96.84,96.9,45300.0,72.1725,72.2023,72.1353,72.18,45300.0
2014-03-07 12:25:00,96.9,96.95,96.88,96.91,20900.0,72.18,72.2172,72.1651,72.1874,20900.0
2014-03-07 12:30:00,96.92,96.97,96.85,96.88,27200.0,72.1948,72.2321,72.1427,72.1651,27200.0
2014-03-07 12:35:00,96.89,96.95,96.87,96.94,25500.0,72.1725,72.2172,72.1576,72.2097,25500.0
2014-03-07 12:40:00,96.93,96.94,96.86,96.87,25100.0,72.2023,72.2097,72.1502,72.1576,25100.0
2014-03-07 12:45:00,96.88,96.91,96.86,96.88,17400.0,72.1651,72.1874,72.1502,72.1651,17400.0
2014-03-07 12:50:00,96.88,96.93,96.87,96.91,27700.0,72.1651,72.2023,72.1576,72.1874,27700.0
2014-03-07 12:55:00,96.93,96.94,96.87,96.91,32100.0,72.2023,72.2097,72.1576,72.1874,32100.0
2014-03-07 13:00:00,96.9,96.91,96.84,96.86,47100.0,72.18,72.1874,72.1353,72.1502,47100.0
2014-03-07 13:05:00,96.85,96.93,96.81,96.93,21900.0,72.1427,72.2023,72.1129,72.2023,21900.0
2014-03-07 13:10:00,96.91,96.94,96.87,96.88,33900.0,72.1874,72.2097,72.1576,72.1651,33900.0
2014-03-07 13:15:00,96.88,96.92,96.82,96.82,32600.0,72.1651,72.1948,72.1204,72.1204,32600.0
2014-03-07 13:20:00,96.82,96.86,96.8,96.81,38600.0,72.1204,72.1502,72.1055,72.1129,38600.0
2014-03-07 13:25:00,96.8,96.82,96.75,96.79,61800.0,72.1055,72.1204,72.0682,72.098,61800.0
2014-03-07 13:30:00,96.79,96.81,96.73,96.81,62000.0,72.098,72.1129,72.0533,72.1129,62000.0
2014-03-07 13:35:00,96.79,96.82,96.65,96.69,54100.0,72.098,72.1204,71.9937,72.0235,54100.0
2014-03-07 13:40:00,96.68,96.71,96.62,96.66,29000.0,72.0161,72.0384,71.9714,72.0012,29000.0
2014-03-07 13:45:00,96.68,96.72,96.6,96.6,16000.0,72.0161,72.0459,71.9565,71.9565,16000.0
2014-03-07 13:50:00,96.61,96.61,96.53,96.54,53600.0,71.9639,71.9639,71.9043,71.9118,53600.0
2014-03-07 13:55:00,96.54,96.66,96.54,96.65,48400.0,71.9118,72.0012,71.9118,71.9937,48400.0
2014-03-07 14:00:00,96.65,96.67,96.64,96.65,26700.0,71.9937,72.0086,71.9863,71.9937,26700.0
2014-03-07 14:05:00,96.64,96.69,96.58,96.58,52000.0,71.9863,72.0235,71.9416,71.9416,52000.0
2014-03-07 14:10:00,96.58,96.7,96.55,96.65,41200.0,71.9416,72.031,71.9192,71.9937,41200.0
2014-03-07 14:15:00,96.64,96.65,96.56,96.57,22300.0,71.9863,71.9937,71.9267,71.9341,22300.0
2014-03-07 14:20:00,96.56,96.6,96.5,96.57,46500.0,71.9267,71.9565,71.882,71.9341,46500.0
2014-03-07 14:25:00,96.56,96.63,96.53,96.6,24000.0,71.9267,71.9788,71.9043,71.9565,24000.0
2014-03-07 14:30:00,96.59,96.61,96.5,96.53,48500.0,71.949,71.9639,71.882,71.9043,48500.0
2014-03-07 14:35:00,96.54,96.57,96.5,96.57,52900.0,71.9118,71.9341,71.882,71.9341,52900.0
2014-03-07 14:40:00,96.56,96.64,96.56,96.62,33000.0,71.9267,71.9863,71.9267,71.9714,33000.0
2014-03-07 14:45:00,96.62,96.81,96.62,96.78,47700.0,71.9714,72.1129,71.9714,72.0906,47700.0
2014-03-07 14:50:00,96.78,96.96,96.78,96.95,48600.0,72.0906,72.2246,72.0906,72.2172,48600.0
2014-03-07 14:55:00,96.96,97.02,96.92,96.94,40300.0,72.2246,72.2693,72.1948,72.2097,40300.0
2014-03-07 15:00:00,96.93,96.96,96.86,96.91,39000.0,72.2023,72.2246,72.1502,72.1874,39000.0
2014-03-07 15:05:00,96.91,96.91,96.86,96.86,37700.0,72.1874,72.1874,72.1502,72.1502,37700.0
2014-03-07 15:10:00,96.86,96.92,96.86,96.88,51100.0,72.1502,72.1948,72.1502,72.1651,51100.0
2014-03-07 15:15:00,96.88,96.92,96.84,96.89,48500.0,72.1651,72.1948,72.1353,72.1725,48500.0
2014-03-07 15:20:00,96.89,96.96,96.89,96.96,70500.0,72.1725,72.2246,72.1725,72.2246,70500.0
2014-03-07 15:25:00,96.96,97.01,96.95,96.98,53800.0,72.2246,72.2619,72.2172,72.2395,53800.0
2014-03-07 15:30:00,96.98,97.02,96.88,96.88,62500.0,72.2395,72.2693,72.1651,72.1651,62500.0
2014-03-07 15:35:00,96.88,96.9,96.84,96.85,67700.0,72.1651,72.18,72.1353,72.1427,67700.0
2014-03-07 15:40:00,96.85,96.97,96.84,96.97,73300.0,72.1427,72.2321,72.1353,72.2321,73300.0
2014-03-07 15:45:00,96.98,96.99,96.92,96.98,92100.0,72.2395,72.247,72.1948,72.2395,92100.0
2014-03-07 15:50:00,96.99,97.0,96.93,96.94,106000.0,72.247,72.2544,72.2023,72.2097,106000.0
2014-03-07 15:55:00,96.94,97.05,96.94,97.04,169200.0,72.2097,72.2917,72.2097,72.2842,169200.0
2014-03-10 09:30:00,96.66,96.67,96.05,96.25,135600.0,72.0012,72.0086,71.5468,71.6958,135600.0
2014-03-10 09:35:00,96.28,96.57,96.24,96.42,66500.0,71.7181,71.9341,71.6883,71.8224,66500.0
2014-03-10 09:40:00,96.4,96.59,96.39,96.44,74100.0,71.8075,71.949,71.8001,71.8373,74100.0
2014-03-10 09:45:00,96.45,96.54,96.4,96.4,75800.0,71.8448,71.9118,71.8075,71.8075,75800.0
2014-03-10 09:50:00,96.41,96.74,96.41,96.66,75200.0,71.815,72.0608,71.815,72.0012,75200.0
2014-03-10 09:55:00,96.66,96.73,96.48,96.52,72900.0,72.0012,72.0533,71.8671,71.8969,72900.0
2014-03-10 10:00:00,96.52,96.53,96.26,96.34,86500.0,71.8969,71.9043,71.7032,71.7628,86500.0
2014-03-10 10:05:00,96.33,96.35,96.25,96.27,75800.0,71.7554,71.7703,71.6958,71.7107,75800.0
2014-03-10 10:10:00,96.27,96.28,96.17,96.25,54800.0,71.7107,71.7181,71.6362,71.6958,54800.0
2014-03-10 10:15:00,96.24,96.49,96.24,96.45,55500.0,71.6883,71.8745,71.6883,71.8448,55500.0
2014-03-10 10:20:00,96.46,96.52,96.45,96.48,60400.0,71.8522,71.8969,71.8448,71.8671,60400.0
2014-03-10 10:25:00,96.47,96.47,96.23,96.25,148400.0,71.8596,71.8596,71.6809,71.6958,148400.0
2014-03-10 10:30:00,96.24,96.28,96.16,96.16,87600.0,71.6883,71.7181,71.6287,71.6287,87600.0
2014-03-10 10:35:00,96.16,96.27,96.12,96.19,51100.0,71.6287,71.7107,71.5989,71.6511,51100.0
2014-03-10 10:40:00,96.17,96.17,96.04,96.1,95400.0,71.6362,71.6362,71.5393,71.584,95400.0
2014-03-10 10:45:00,96.1,96.19,96.02,96.15,111100.0,71.584,71.6511,71.5244,71.6213,111100.0
2014-03-10 10:50:00,96.15,96.21,96.06,96.06,81900.0,71.6213,71.666,71.5542,71.5542,81900.0
2014-03-10 10:55:00,96.05,96.08,95.96,96.04,114400.0,71.5468,71.5691,71.4798,71.5393,114400.0
2014-03-10 11:00:00,96.03,96.08,95.86,96.02,94300.0,71.5319,71.5691,71.4053,71.5244,94300.0
2014-03-10 11:05:00,96.02,96.28,96.02,96.28,33700.0,71.5244,71.7181,71.5244,71.7181,33700.0
2014-03-10 11:10:00,96.29,96.33,96.24,96.32,25100.0,71.7256,71.7554,71.6883,71.7479,25100.0
2014-03-10 11:15:00,96.33,96.41,96.32,96.37,30600.0,71.7554,71.815,71.7479,71.7852,30600.0
2014-03-10 11:20:00,96.37,96.5,96.33,96.5,33000.0,71.7852,71.882,71.7554,71.882,33000.0
2014-03-10 11:25:00,96.5,96.71,96.5,96.68,46000.0,71.882,72.0384,71.882,72.0161,46000.0
2014-03-10 11:30:00,96.68,96.69,96.6,96.62,25100.0,72.0161,72.0235,71.9565,71.9714,25100.0
2014-03-10 11:35:00,96.62,96.63,96.55,96.59,33800.0,71.9714,71.9788,71.9192,71.949,33800.0
2014-03-10 11:40:00,96.59,96.6,96.47,96.52,27200.0,71.949,71.9565,71.8596,71.8969,27200.0
2014-03-10 11:45:00,96.52,96.53,96.41,96.41,38700.0,71.8969,71.9043,71.815,71.815,38700.0
2014-03-10 11:50:00,96.41,96.42,96.28,96.38,46700.0,71.815,71.8224,71.7181,71.7926,46700.0
2014-03-10 11:55:00,96.38,96.43,96.35,96.36,25500.0,71.7926,71.8299,71.7703,71.7777,25500.0
2014-03-10 12:00:00,96.36,96.39,96.35,96.37,17700.0,71.7777,71.8001,71.7703,71.7852,17700.0
2014-03-10 12:05:00,96.39,96.42,96.35,96.37,22700.0,71.8001,71.8224,71.7703,71.7852,22700.0
2014-03-10 12:10:00,96.37,96.44,96.35,96.43,19600.0,71.7852,71.8373,71.7703,71.8299,19600.0
2014-03-10 12:15:00,96.43,96.54,96.42,96.51,12800.0,71.8299,71.9118,71.8224,71.8894,12800.0
2014-03-10 12:20:00,96.51,96.59,96.46,96.5,12400.0,71.8894,71.949,71.8522,71.882,12400.0
2014-03-10 12:25:00,96.51,96.54,96.44,96.48,13100.0,71.8894,71.9118,71.8373,71.8671,13100.0
2014-03-10 12:30:00,96.49,96.54,96.48,96.54,9000.0,71.8745,71.9118,71.8671,71.9118,9000.0
2014-03-10 12:35:00,96.54,96.56,96.5,96.51,11200.0,71.9118,71.9267,71.882,71.8894,11200.0
2014-03-10 12:40:00,96.53,96.53,96.49,96.52,10600.0,71.9043,71.9043,71.8745,71.8969,10600.0
2014-03-10 12:45:00,96.53,96.58,96.52,96.56,14800.0,71.9043,71.9416,71.8969,71.9267,14800.0
2014-03-10 12:50:00,96.56,96.58,96.55,96.56,11200.0,71.9267,71.9416,71.9192,71.9267,11200.0
2014-03-10 12:55:00,96.55,96.64,96.51,96.62,41600.0,71.9192,71.9863,71.8894,71.9714,41600.0
2014-03-10 13:00:00,96.61,96.63,96.56,96.59,28700.0,71.9639,71.9788,71.9267,71.949,28700.0
2014-03-10 13:05:00,96.59,96.59,96.55,96.57,10800.0,71.949,71.949,71.9192,71.9341,10800.0
2014-03-10 13:10:00,96.57,96.59,96.55,96.55,16400.0,71.9341,71.949,71.9192,71.9192,16400.0
2014-03-10 13:15:00,96.54,96.58,96.51,96.54,20900.0,71.9118,71.9416,71.8894,71.9118,20900.0
2014-03-10 13:20:00,96.53,96.55,96.5,96.51,9300.0,71.9043,71.9192,71.882,71.8894,9300.0
2014-03-10 13:25:00,96.52,96.59,96.52,96.59,12300.0,71.8969,71.949,71.8969,71.949,12300.0
2014-03-10 13:30:00,96.58,96.59,96.44,96.44,17100.0,71.9416,71.949,71.8373,71.8373,17100.0
2014-03-10 13:35:00,96.45,96.47,96.38,96.4,20700.0,71.8448,71.8596,71.7926,71.8075,20700.0
2014-03-10 13:40:00,96.39,96.43,96.37,96.42,12900.0,71.8001,71.8299,71.7852,71.8224,12900.0
2014-03-10 13:45:00,96.42,96.45,96.41,96.45,7900.0,71.8224,71.8448,71.815,71.8448,7900.0
2014-03-10 13:50:00,96.45,96.54,96.45,96.54,25400.0,71.8448,71.9118,71.8448,71.9118,25400.0
2014-03-10 13:55:00,96.53,96.56,96.49,96.53,27700.0,71.9043,71.9267,71.8745,71.9043,27700.0
2014-03-10 14:00:00,96.53,96.56,96.51,96.55,31600.0,71.9043,71.9267,71.8894,71.9192,31600.0
2014-03-10 14:05:00,96.55,96.55,96.51,96.54,14200.0,71.9192,71.9192,71.8894,71.9118,14200.0
2014-03-10 14:10:00,96.54,96.54,96.49,96.54,13500.0,71.9118,71.9118,71.8745,71.9118,13500.0
2014-03-10 14:15:00,96.54,96.56,96.52,96.54,14100.0,71.9118,71.9267,71.8969,71.9118,14100.0
2014-03-10 14:20:00,96.54,96.56,96.52,96.54,41300.0,71.9118,71.9267,71.8969,71.9118,41300.0
2014-03-10 14:25:00,96.53,96.62,96.53,96.59,24100.0,71.9043,71.9714,71.9043,71.949,24100.0
2014-03-10 14:30:00,96.58,96.68,96.56,96.65,26000.0,71.9416,72.0161,71.9267,71.9937,26000.0
2014-03-10 14:35:00,96.65,96.68,96.62,96.65,20300.0,71.9937,72.0161,71.9714,71.9937,20300.0
2014-03-10 14:40:00,96.64,96.69,96.63,96.67,20900.0,71.9863,72.0235,71.9788,72.0086,20900.0
2014-03-10 14:45:00,96.67,96.7,96.61,96.68,31100.0,72.0086,72.031,71.9639,72.0161,31100.0
2014-03-10 14:50:00,96.69,96.69,96.63,96.63,39200.0,72.0235,72.0235,71.9788,71.9788,39200.0
2014-03-10 14:55:00,96.62,96.68,96.61,96.68,24900.0,71.9714,72.0161,71.9639,72.0161,24900.0
2014-03-10 15:00:00,96.67,96.67,96.58,96.62,37500.0,72.0086,72.0086,71.9416,71.9714,37500.0
2014-03-10 15:05:00,96.62,96.63,96.51,96.51,55500.0,71.9714,71.9788,71.8894,71.8894,55500.0
2014-03-10 15:10:00,96.51,96.51,96.41,96.47,30400.0,71.8894,71.8894,71.815,71.8596,30400.0
2014-03-10 15:15:00,96.47,96.51,96.42,96.5,52000.0,71.8596,71.8894,71.8224,71.882,52000.0
2014-03-10 15:20:00,96.49,96.52,96.48,96.52,28200.0,71.8745,71.8969,71.8671,71.8969,28200.0
2014-03-10 15:25:00,96.52,96.55,96.5,96.55,22500.0,71.8969,71.9192,71.882,71.9192,22500.0
2014-03-10 15:30:00,96.54,96.64,96.52,96.64,36900.0,71.9118,71.9863,71.8969,71.9863,36900.0
2014-03-10 15:35:00,96.64,96.7,96.58,96.58,58700.0,71.9863,72.031,71.9416,71.9416,58700.0
2014-03-10 15:40:00,96.59,96.66,96.57,96.66,66000.0,71.949,72.0012,71.9341,72.0012,66000.0
2014-03-10 15:45:00,96.67,96.8,96.66,96.75,118300.0,72.0086,72.1055,72.0012,72.0682,118300.0
2014-03-10 15:50:00,96.75,96.8,96.74,96.76,68000.0,72.0682,72.1055,72.0608,72.0757,68000.0
2014-03-10 15:55:00,96.76,96.78,96.67,96.75,210000.0,72.0757,72.0906,72.0086,72.0682,210000.0
2014-03-11 09:30:00,97.0,97.36,96.85,97.36,105500.0,72.2544,72.5226,72.1427,72.5226,105500.0
2014-03-11 09:35:00,97.36,97.48,96.95,97.05,59500.0,72.5226,72.612,72.2172,72.2917,59500.0
2014-03-11 09:40:00,97.03,97.27,97.03,97.1,48200.0,72.2768,72.4556,72.2768,72.3289,48200.0
2014-03-11 09:45:00,97.09,97.09,96.92,96.98,31200.0,72.3215,72.3215,72.1948,72.2395,31200.0
2014-03-11 09:50:00,96.97,96.98,96.85,96.88,43800.0,72.2321,72.2395,72.1427,72.1651,43800.0
2014-03-11 09:55:00,96.88,96.88,96.81,96.87,31700.0,72.1651,72.1651,72.1129,72.1576,31700.0
2014-03-11 10:00:00,96.87,96.95,96.74,96.92,69000.0,72.1576,72.2172,72.0608,72.1948,69000.0
2014-03-11 10:05:00,96.92,97.17,96.85,97.14,43400.0,72.1948,72.3811,72.1427,72.3587,43400.0
2014-03-11 10:10:00,97.15,97.26,97.08,97.17,66800.0,72.3662,72.4481,72.314,72.3811,66800.0
2014-03-11 10:15:00,97.17,97.38,97.17,97.35,30700.0,72.3811,72.5375,72.3811,72.5152,30700.0
2014-03-11 10:20:00,97.35,97.39,97.28,97.39,32200.0,72.5152,72.5449,72.463,72.5449,32200.0
2014-03-11 10:25:00,97.4,97.44,97.33,97.38,35200.0,72.5524,72.5822,72.5003,72.5375,35200.0
2014-03-11 10:30:00,97.4,97.47,97.36,97.46,31000.0,72.5524,72.6045,72.5226,72.5971,31000.0
2014-03-11 10:35:00,97.44,97.53,97.42,97.52,38900.0,72.5822,72.6492,72.5673,72.6418,38900.0
2014-03-11 10:40:00,97.51,97.53,97.44,97.51,113500.0,72.6343,72.6492,72.5822,72.6343,113500.0
2014-03-11 10:45:00,97.52,97.72,97.52,97.72,60300.0,72.6418,72.7908,72.6418,72.7908,60300.0
2014-03-11 10:50:00,97.72,97.91,97.7,97.78,148300.0,72.7908,72.9323,72.7759,72.8355,148300.0
2014-03-11 10:55:00,97.79,97.8,97.56,97.74,143400.0,72.8429,72.8504,72.6716,72.8057,143400.0
2014-03-11 11:00:00,97.75,97.79,97.71,97.78,79600.0,72.8131,72.8429,72.7833,72.8355,79600.0
2014-03-11 11:05:00,97.78,97.83,97.69,97.71,129300.0,72.8355,72.8727,72.7684,72.7833,129300.0
2014-03-11 11:10:00,97.71,97.71,97.63,97.66,34400.0,72.7833,72.7833,72.7237,72.7461,34400.0
2014-03-11 11:15:00,97.65,97.74,97.62,97.64,23000.0,72.7386,72.8057,72.7163,72.7312,23000.0
2014-03-11 11:20:00,97.65,97.78,97.65,97.75,24600.0,72.7386,72.8355,72.7386,72.8131,24600.0
2014-03-11 11:25:00,97.75,97.75,97.63,97.65,25400.0,72.8131,72.8131,72.7237,72.7386,25400.0
2014-03-11 11:30:00,97.66,97.71,97.61,97.65,31000.0,72.7461,72.7833,72.7088,72.7386,31000.0
2014-03-11 11:35:00,97.65,97.65,97.5,97.52,38500.0,72.7386,72.7386,72.6269,72.6418,38500.0
2014-03-11 11:40:00,97.53,97.54,97.24,97.31,79200.0,72.6492,72.6567,72.4332,72.4854,79200.0
2014-03-11 11:45:00,97.3,97.39,97.24,97.3,23600.0,72.4779,72.5449,72.4332,72.4779,23600.0
2014-03-11 11:50:00,97.29,97.34,97.26,97.26,21000.0,72.4705,72.5077,72.4481,72.4481,21000.0
2014-03-11 11:55:00,97.26,97.26,97.15,97.17,35000.0,72.4481,72.4481,72.3662,72.3811,35000.0
2014-03-11 12:00:00,97.17,97.28,97.15,97.28,53500.0,72.3811,72.463,72.3662,72.463,53500.0
2014-03-11 12:05:00,97.29,97.32,97.17,97.17,45100.0,72.4705,72.4928,72.3811,72.3811,45100.0
2014-03-11 12:10:00,97.16,97.2,97.12,97.18,49300.0,72.3736,72.4034,72.3438,72.3885,49300.0
2014-03-11 12:15:00,97.18,97.18,97.03,97.1,63400.0,72.3885,72.3885,72.2768,72.3289,63400.0
2014-03-11 12:20:00,97.1,97.19,96.99,97.17,64700.0,72.3289,72.396,72.247,72.3811,64700.0
2014-03-11 12:25:00,97.17,97.33,97.17,97.24,45900.0,72.3811,72.5003,72.3811,72.4332,45900.0
2014-03-11 12:30:00,97.25,97.31,97.17,97.3,27600.0,72.4407,72.4854,72.3811,72.4779,27600.0
2014-03-11 12:35:00,97.31,97.32,97.17,97.24,47400.0,72.4854,72.4928,72.3811,72.4332,47400.0
2014-03-11 12:40:00,97.23,97.23,97.13,97.19,17800.0,72.4258,72.4258,72.3513,72.396,17800.0
2014-03-11 12:45:00,97.19,97.39,97.18,97.35,24800.0,72.396,72.5449,72.3885,72.5152,24800.0
2014-03-11 12:50:00,97.35,97.37,97.28,97.31,22200.0,72.5152,72.5301,72.463,72.4854,22200.0
2014-03-11 12:55:00,97.32,97.32,97.22,97.22,19100.0,72.4928,72.4928,72.4183,72.4183,19100.0
2014-03-11 13:00:00,97.21,97.24,97.18,97.22,18200.0,72.4109,72.4332,72.3885,72.4183,18200.0
2014-03-11 13:05:00,97.23,97.23,97.06,97.09,48900.0,72.4258,72.4258,72.2991,72.3215,48900.0
2014-03-11 13:10:00,97.08,97.17,97.08,97.16,22600.0,72.314,72.3811,72.314,72.3736,22600.0
2014-03-11 13:15:00,97.17,97.21,97.13,97.13,37100.0,72.3811,72.4109,72.3513,72.3513,37100.0
2014-03-11 13:20:00,97.13,97.16,97.02,97.02,54400.0,72.3513,72.3736,72.2693,72.2693,54400.0
2014-03-11 13:25:00,97.04,97.04,96.9,96.9,42000.0,72.2842,72.2842,72.18,72.18,42000.0
2014-03-11 13:30:00,96.9,96.93,96.89,96.92,55900.0,72.18,72.2023,72.1725,72.1948,55900.0
2014-03-11 13:35:00,96.92,97.08,96.92,97.05,30300.0,72.1948,72.314,72.1948,72.2917,30300.0
2014-03-11 13:40:00,97.07,97.1,97.05,97.06,32600.0,72.3066,72.3289,72.2917,72.2991,32600.0
2014-03-11 13:45:00,97.07,97.15,97.02,97.13,36200.0,72.3066,72.3662,72.2693,72.3513,36200.0
2014-03-11 13:50:00,97.13,97.2,97.1,97.2,37500.0,72.3513,72.4034,72.3289,72.4034,37500.0
2014-03-11 13:55:00,97.2,97.22,97.12,97.22,39300.0,72.4034,72.4183,72.3438,72.4183,39300.0
2014-03-11 14:00:00,97.22,97.26,97.15,97.18,34900.0,72.4183,72.4481,72.3662,72.3885,34900.0
2014-03-11 14:05:00,97.18,97.19,97.09,97.11,30400.0,72.3885,72.396,72.3215,72.3364,30400.0
2014-03-11 14:10:00,97.12,97.15,96.97,96.99,34300.0,72.3438,72.3662,72.2321,72.247,34300.0
2014-03-11 14:15:00,96.99,97.01,96.92,96.93,39600.0,72.247,72.2619,72.1948,72.2023,39600.0
2014-03-11 14:20:00,96.94,96.94,96.83,96.86,59200.0,72.2097,72.2097,72.1278,72.1502,59200.0
2014-03-11 14:25:00,96.88,96.96,96.83,96.93,23700.0,72.1651,72.2246,72.1278,72.2023,23700.0
2014-03-11 14:30:00,96.93,96.94,96.67,96.75,55000.0,72.2023,72.2097,72.0086,72.0682,55000.0
2014-03-11 14:35:00,96.75,96.84,96.75,96.82,26700.0,72.0682,72.1353,72.0682,72.1204,26700.0
2014-03-11 14:40:00,96.82,96.84,96.68,96.77,65300.0,72.1204,72.1353,72.0161,72.0831,65300.0
2014-03-11 14:45:00,96.77,96.87,96.75,96.81,51400.0,72.0831,72.1576,72.0682,72.1129,51400.0
2014-03-11 14:50:00,96.8,96.9,96.76,96.89,37600.0,72.1055,72.18,72.0757,72.1725,37600.0
2014-03-11 14:55:00,96.9,96.9,96.74,96.76,44900.0,72.18,72.18,72.0608,72.0757,44900.0
2014-03-11 15:00:00,96.77,96.78,96.69,96.75,55800.0,72.0831,72.0906,72.0235,72.0682,55800.0
2014-03-11 15:05:00,96.75,96.78,96.73,96.77,47100.0,72.0682,72.0906,72.0533,72.0831,47100.0
2014-03-11 15:10:00,96.77,96.77,96.62,96.7,59200.0,72.0831,72.0831,71.9714,72.031,59200.0
2014-03-11 15:15:00,96.7,96.76,96.66,96.69,64700.0,72.031,72.0757,72.0012,72.0235,64700.0
2014-03-11 15:20:00,96.69,96.79,96.67,96.78,46500.0,72.0235,72.098,72.0086,72.0906,46500.0
2014-03-11 15:25:00,96.78,96.83,96.72,96.8,44500.0,72.0906,72.1278,72.0459,72.1055,44500.0
2014-03-11 15:30:00,96.8,96.91,96.75,96.87,53200.0,72.1055,72.1874,72.0682,72.1576,53200.0
2014-03-11 15:35:00,96.86,96.88,96.75,96.83,72100.0,72.1502,72.1651,72.0682,72.1278,72100.0
2014-03-11 15:40:00,96.82,96.88,96.8,96.8,53800.0,72.1204,72.1651,72.1055,72.1055,53800.0
2014-03-11 15:45:00,96.8,96.83,96.71,96.74,130800.0,72.1055,72.1278,72.0384,72.0608,130800.0
2014-03-11 15:50:00,96.75,96.85,96.74,96.85,131900.0,72.0682,72.1427,72.0608,72.1427,131900.0
2014-03-11 15:55:00,96.84,96.9,96.8,96.85,208300.0,72.1353,72.18,72.1055,72.1427,208300.0
2014-03-12 09:30:00,96.3,96.64,96.3,96.57,108800.0,71.733,71.9863,71.733,71.9341,108800.0
2014-03-12 09:35:00,96.59,96.98,96.59,96.95,87300.0,71.949,72.2395,71.949,72.2172,87300.0
2014-03-12 09:40:00,96.95,96.99,96.49,96.64,55800.0,72.2172,72.247,71.8745,71.9863,55800.0
2014-03-12 09:45:00,96.64,96.7,96.42,96.65,41900.0,71.9863,72.031,71.8224,71.9937,41900.0
2014-03-12 09:50:00,96.62,96.88,96.48,96.82,52100.0,71.9714,72.1651,71.8671,72.1204,52100.0
2014-03-12 09:55:00,96.86,96.94,96.61,96.63,45100.0,72.1502,72.2097,71.9639,71.9788,45100.0
2014-03-12 10:00:00,96.66,96.8,96.59,96.76,61600.0,72.0012,72.1055,71.949,72.0757,61600.0
2014-03-12 10:05:00,96.77,97.06,96.76,96.97,83000.0,72.0831,72.2991,72.0757,72.2321,83000.0
2014-03-12 10:10:00,97.0,97.03,96.91,97.0,96200.0,72.2544,72.2768,72.1874,72.2544,96200.0
2014-03-12 10:15:00,97.0,97.14,96.94,97.0,73900.0,72.2544,72.3587,72.2097,72.2544,73900.0
2014-03-12 10:20:00,97.0,97.12,96.96,96.96,57400.0,72.2544,72.3438,72.2246,72.2246,57400.0
2014-03-12 10:25:00,96.96,96.98,96.78,96.82,38000.0,72.2246,72.2395,72.0906,72.1204,38000.0
2014-03-12 10:30:00,96.83,96.9,96.78,96.8,57400.0,72.1278,72.18,72.0906,72.1055,57400.0
2014-03-12 10:35:00,96.79,96.79,96.71,96.73,29100.0,72.098,72.098,72.0384,72.0533,29100.0
2014-03-12 10:40:00,96.73,96.82,96.68,96.82,34300.0,72.0533,72.1204,72.0161,72.1204,34300.0
2014-03-12 10:45:00,96.82,96.85,96.57,96.64,33000.0,72.1204,72.1427,71.9341,71.9863,33000.0
2014-03-12 10:50:00,96.63,96.72,96.56,96.67,51900.0,71.9788,72.0459,71.9267,72.0086,51900.0
2014-03-12 10:55:00,96.69,96.73,96.68,96.72,62300.0,72.0235,72.0533,72.0161,72.0459,62300.0
2014-03-12 11:00:00,96.72,96.86,96.72,96.76,36700.0,72.0459,72.1502,72.0459,72.0757,36700.0
2014-03-12 11:05:00,96.76,97.0,96.75,96.95,32300.0,72.0757,72.2544,72.0682,72.2172,32300.0
2014-03-12 11:10:00,96.95,97.04,96.88,96.93,18700.0,72.2172,72.2842,72.1651,72.2023,18700.0
2014-03-12 11:15:00,96.93,97.07,96.93,96.99,25800.0,72.2023,72.3066,72.2023,72.247,25800.0
2014-03-12 11:20:00,97.02,97.12,97.0,97.11,36300.0,72.2693,72.3438,72.2544,72.3364,36300.0
2014-03-12 11:25:00,97.11,97.24,97.08,97.12,32400.0,72.3364,72.4332,72.314,72.3438,32400.0
2014-03-12 11:30:00,97.13,97.13,97.02,97.05,20900.0,72.3513,72.3513,72.2693,72.2917,20900.0
2014-03-12 11:35:00,97.04,97.06,96.94,96.99,27700.0,72.2842,72.2991,72.2097,72.247,27700.0
2014-03-12 11:40:00,96.98,96.99,96.87,96.95,21700.0,72.2395,72.247,72.1576,72.2172,21700.0
2014-03-12 11:45:00,96.94,96.94,96.71,96.73,34900.0,72.2097,72.2097,72.0384,72.0533,34900.0
2014-03-12 11:50:00,96.73,96.81,96.65,96.81,16600.0,72.0533,72.1129,71.9937,72.1129,16600.0
2014-03-12 11:55:00,96.81,96.82,96.59,96.61,41000.0,72.1129,72.1204,71.949,71.9639,41000.0
2014-03-12 12:00:00,96.6,96.62,96.57,96.6,29100.0,71.9565,71.9714,71.9341,71.9565,29100.0
2014-03-12 12:05:00,96.59,96.62,96.52,96.53,40200.0,71.949,71.9714,71.8969,71.9043,40200.0
2014-03-12 12:10:00,96.53,96.55,96.46,96.51,47700.0,71.9043,71.9192,71.8522,71.8894,47700.0
2014-03-12 12:15:00,96.51,96.56,96.48,96.56,29900.0,71.8894,71.9267,71.8671,71.9267,29900.0
2014-03-12 12:20:00,96.56,96.6,96.51,96.51,44400.0,71.9267,71.9565,71.8894,71.8894,44400.0
2014-03-12 12:25:00,96.51,96.53,96.4,96.52,79700.0,71.8894,71.9043,71.8075,71.8969,79700.0
2014-03-12 12:30:00,96.53,96.54,96.43,96.47,26000.0,71.9043,71.9118,71.8299,71.8596,26000.0
2014-03-12 12:35:00,96.48,96.56,96.46,96.52,17300.0,71.8671,71.9267,71.8522,71.8969,17300.0
2014-03-12 12:40:00,96.52,96.68,96.52,96.64,28000.0,71.8969,72.0161,71.8969,71.9863,28000.0
2014-03-12 12:45:00,96.65,96.68,96.6,96.61,16800.0,71.9937,72.0161,71.9565,71.9639,16800.0
2014-03-12 12:50:00,96.61,96.65,96.58,96.61,21900.0,71.9639,71.9937,71.9416,71.9639,21900.0
2014-03-12 12:55:00,96.61,96.71,96.58,96.69,25100.0,71.9639,72.0384,71.9416,72.0235,25100.0
2014-03-12 13:00:00,96.69,96.69,96.58,96.58,19400.0,72.0235,72.0235,71.9416,71.9416,19400.0
2014-03-12 13:05:00,96.58,96.59,96.53,96.57,23100.0,71.9416,71.949,71.9043,71.9341,23100.0
2014-03-12 13:10:00,96.57,96.57,96.45,96.45,19300.0,71.9341,71.9341,71.8448,71.8448,19300.0
2014-03-12 13:15:00,96.45,96.5,96.45,96.47,30500.0,71.8448,71.882,71.8448,71.8596,30500.0
2014-03-12 13:20:00,96.48,96.48,96.44,96.46,23600.0,71.8671,71.8671,71.8373,71.8522,23600.0
2014-03-12 13:25:00,96.47,96.53,96.47,96.49,26900.0,71.8596,71.9043,71.8596,71.8745,26900.0
2014-03-12 13:30:00,96.5,96.56,96.46,96.53,22800.0,71.882,71.9267,71.8522,71.9043,22800.0
2014-03-12 13:35:00,96.53,96.58,96.48,96.57,15000.0,71.9043,71.9416,71.8671,71.9341,15000.0
2014-03-12 13:40:00,96.57,96.7,96.57,96.62,39100.0,71.9341,72.031,71.9341,71.9714,39100.0
2014-03-12 13:45:00,96.62,96.66,96.62,96.63,13900.0,71.9714,72.0012,71.9714,71.9788,13900.0
2014-03-12 13:50:00,96.63,96.66,96.57,96.61,28700.0,71.9788,72.0012,71.9341,71.9639,28700.0
2014-03-12 13:55:00,96.6,96.64,96.56,96.63,26300.0,71.9565,71.9863,71.9267,71.9788,26300.0
2014-03-12 14:00:00,96.63,96.79,96.63,96.78,42400.0,71.9788,72.098,71.9788,72.0906,42400.0
2014-03-12 14:05:00,96.79,96.83,96.68,96.68,22300.0,72.098,72.1278,72.0161,72.0161,22300.0
2014-03-12 14:10:00,96.69,96.71,96.61,96.66,11300.0,72.0235,72.0384,71.9639,72.0012,11300.0
2014-03-12 14:15:00,96.65,96.67,96.63,96.67,12400.0,71.9937,72.0086,71.9788,72.0086,12400.0
2014-03-12 14:20:00,96.68,96.78,96.66,96.78,13000.0,72.0161,72.0906,72.0012,72.0906,13000.0
2014-03-12 14:25:00,96.78,96.78,96.71,96.77,25500.0,72.0906,72.0906,72.0384,72.0831,25500.0
2014-03-12 14:30:00,96.77,96.79,96.68,96.69,25300.0,72.0831,72.098,72.0161,72.0235,25300.0
2014-03-12 14:35:00,96.68,96.71,96.66,96.7,18100.0,72.0161,72.0384,72.0012,72.031,18100.0
2014-03-12 14:40:00,96.7,96.72,96.64,96.67,19000.0,72.031,72.0459,71.9863,72.0086,19000.0
2014-03-12 14:45:00,96.67,96.72,96.67,96.7,16700.0,72.0086,72.0459,72.0086,72.031,16700.0
2014-03-12 14:50:00,96.7,96.72,96.64,96.66,30900.0,72.031,72.0459,71.9863,72.0012,30900.0
2014-03-12 14:55:00,96.67,96.68,96.61,96.61,23300.0,72.0086,72.0161,71.9639,71.9639,23300.0
2014-03-12 15:00:00,96.62,96.71,96.62,96.7,31600.0,71.9714,72.0384,71.9714,72.031,31600.0
2014-03-12 15:05:00,96.7,96.71,96.67,96.7,18300.0,72.031,72.0384,72.0086,72.031,18300.0
2014-03-12 15:10:00,96.71,96.71,96.62,96.64,26900.0,72.0384,72.0384,71.9714,71.9863,26900.0
2014-03-12 15:15:00,96.64,96.64,96.51,96.59,21400.0,71.9863,71.9863,71.8894,71.949,21400.0
2014-03-12 15:20:00,96.6,96.65,96.57,96.57,30600.0,71.9565,71.9937,71.9341,71.9341,30600.0
2014-03-12 15:25:00,96.57,96.61,96.56,96.61,22400.0,71.9341,71.9639,71.9267,71.9639,22400.0
2014-03-12 15:30:00,96.6,96.62,96.56,96.57,44700.0,71.9565,71.9714,71.9267,71.9341,44700.0
2014-03-12 15:35:00,96.56,96.65,96.53,96.64,36000.0,71.9267,71.9937,71.9043,71.9863,36000.0
2014-03-12 15:40:00,96.64,96.67,96.59,96.65,37500.0,71.9863,72.0086,71.949,71.9937,37500.0
2014-03-12 15:45:00,96.66,96.73,96.61,96.72,91600.0,72.0012,72.0533,71.9639,72.0459,91600.0
2014-03-12 15:50:00,96.72,96.78,96.71,96.74,104600.0,72.0459,72.0906,72.0384,72.0608,104600.0
2014-03-12 15:55:00,96.74,96.82,96.68,96.82,149600.0,72.0608,72.1204,72.0161,72.1204,149600.0
2014-03-13 09:30:00,97.3,97.4,96.98,97.21,288300.0,72.4779,72.5524,72.2395,72.4109,288300.0
2014-03-13 09:35:00,97.25,97.64,97.2,97.56,106200.0,72.4407,72.7312,72.4034,72.6716,106200.0
2014-03-13 09:40:00,97.58,97.73,97.47,97.54,88400.0,72.6865,72.7982,72.6045,72.6567,88400.0
2014-03-13 09:45:00,97.52,97.66,97.4,97.46,55600.0,72.6418,72.7461,72.5524,72.5971,55600.0
2014-03-13 09:50:00,97.44,97.45,97.14,97.17,80600.0,72.5822,72.5896,72.3587,72.3811,80600.0
2014-03-13 09:55:00,97.16,97.34,97.16,97.23,56500.0,72.3736,72.5077,72.3736,72.4258,56500.0
2014-03-13 10:00:00,97.23,97.33,97.14,97.3,71800.0,72.4258,72.5003,72.3587,72.4779,71800.0
2014-03-13 10:05:00,97.31,97.32,97.22,97.26,43700.0,72.4854,72.4928,72.4183,72.4481,43700.0
2014-03-13 10:10:00,97.25,97.32,97.11,97.22,47100.0,72.4407,72.4928,72.3364,72.4183,47100.0
2014-03-13 10:15:00,97.21,97.28,97.15,97.19,57100.0,72.4109,72.463,72.3662,72.396,57100.0
2014-03-13 10:20:00,97.19,97.29,97.03,97.04,80400.0,72.396,72.4705,72.2768,72.2842,80400.0
2014-03-13 10:25:00,97.06,97.06,96.92,96.92,110200.0,72.2991,72.2991,72.1948,72.1948,110200.0
2014-03-13 10:30:00,96.93,97.09,96.92,97.02,56200.0,72.2023,72.3215,72.1948,72.2693,56200.0
2014-03-13 10:35:00,97.01,97.14,96.95,97.01,67000.0,72.2619,72.3587,72.2172,72.2619,67000.0
2014-03-13 10:40:00,97.01,97.01,96.82,96.88,48000.0,72.2619,72.2619,72.1204,72.1651,48000.0
2014-03-13 10:45:00,96.87,96.9,96.73,96.77,49600.0,72.1576,72.18,72.0533,72.0831,49600.0
2014-03-13 10:50:00,96.76,96.96,96.76,96.91,59800.0,72.0757,72.2246,72.0757,72.1874,59800.0
2014-03-13 10:55:00,96.92,96.92,96.65,96.68,58700.0,72.1948,72.1948,71.9937,72.0161,58700.0
2014-03-13 11:00:00,96.68,96.83,96.66,96.82,45000.0,72.0161,72.1278,72.0012,72.1204,45000.0
2014-03-13 11:05:00,96.83,96.87,96.79,96.87,55200.0,72.1278,72.1576,72.098,72.1576,55200.0
2014-03-13 11:10:00,96.87,96.92,96.77,96.92,53800.0,72.1576,72.1948,72.0831,72.1948,53800.0
2014-03-13 11:15:00,96.91,97.0,96.87,96.93,39100.0,72.1874,72.2544,72.1576,72.2023,39100.0
2014-03-13 11:20:00,96.93,96.93,96.73,96.75,43900.0,72.2023,72.2023,72.0533,72.0682,43900.0
2014-03-13 11:25:00,96.75,96.78,96.53,96.62,49200.0,72.0682,72.0906,71.9043,71.9714,49200.0
2014-03-13 11:30:00,96.62,96.7,96.54,96.67,43800.0,71.9714,72.031,71.9118,72.0086,43800.0
2014-03-13 11:35:00,96.67,96.81,96.67,96.76,42100.0,72.0086,72.1129,72.0086,72.0757,42100.0
2014-03-13 11:40:00,96.76,96.88,96.75,96.82,32300.0,72.0757,72.1651,72.0682,72.1204,32300.0
2014-03-13 11:45:00,96.84,96.84,96.73,96.8,33100.0,72.1353,72.1353,72.0533,72.1055,33100.0
2014-03-13 11:50:00,96.79,96.81,96.72,96.78,55200.0,72.098,72.1129,72.0459,72.0906,55200.0
2014-03-13 11:55:00,96.76,96.83,96.76,96.77,28700.0,72.0757,72.1278,72.0757,72.0831,28700.0
2014-03-13 12:00:00,96.77,96.81,96.76,96.79,32000.0,72.0831,72.1129,72.0757,72.098,32000.0
2014-03-13 12:05:00,96.79,96.79,96.55,96.63,55300.0,72.098,72.098,71.9192,71.9788,55300.0
2014-03-13 12:10:00,96.63,96.64,96.39,96.4,68500.0,71.9788,71.9863,71.8001,71.8075,68500.0
2014-03-13 12:15:00,96.4,96.49,96.4,96.48,42800.0,71.8075,71.8745,71.8075,71.8671,42800.0
2014-03-13 12:20:00,96.47,96.5,96.44,96.45,37600.0,71.8596,71.882,71.8373,71.8448,37600.0
2014-03-13 12:25:00,96.45,96.48,96.29,96.38,59000.0,71.8448,71.8671,71.7256,71.7926,59000.0
2014-03-13 12:30:00,96.38,96.4,96.27,96.34,51300.0,71.7926,71.8075,71.7107,71.7628,51300.0
2014-03-13 12:35:00,96.35,96.36,96.08,96.11,117700.0,71.7703,71.7777,71.5691,71.5915,117700.0
2014-03-13 12:40:00,96.11,96.18,96.1,96.16,69900.0,71.5915,71.6436,71.584,71.6287,69900.0
2014-03-13 12:45:00,96.16,96.17,96.06,96.09,106200.0,71.6287,71.6362,71.5542,71.5766,106200.0
2014-03-13 12:50:00,96.09,96.09,95.94,95.94,71900.0,71.5766,71.5766,71.4649,71.4649,71900.0
2014-03-13 12:55:00,95.93,95.94,95.81,95.85,135300.0,71.4574,71.4649,71.368,71.3978,135300.0
2014-03-13 13:00:00,95.85,95.86,95.43,95.58,181400.0,71.3978,71.4053,71.085,71.1967,181400.0
2014-03-13 13:05:00,95.6,95.6,95.28,95.52,162000.0,71.2116,71.2116,70.9732,71.152,162000.0
2014-03-13 13:10:00,95.51,95.51,95.3,95.45,195700.0,71.1446,71.1446,70.9881,71.0999,195700.0
2014-03-13 13:15:00,95.45,95.5,95.29,95.49,144200.0,71.0999,71.1371,70.9807,71.1297,144200.0
2014-03-13 13:20:00,95.51,95.51,95.34,95.35,110000.0,71.1446,71.1446,71.0179,71.0254,110000.0
2014-03-13 13:25:00,95.34,95.6,95.34,95.58,55400.0,71.0179,71.2116,71.0179,71.1967,55400.0
2014-03-13 13:30:00,95.59,95.61,95.42,95.43,68100.0,71.2041,71.219,71.0775,71.085,68100.0
2014-03-13 13:35:00,95.43,95.44,95.25,95.28,80200.0,71.085,71.0924,70.9509,70.9732,80200.0
2014-03-13 13:40:00,95.29,95.56,95.26,95.56,53700.0,70.9807,71.1818,70.9583,71.1818,53700.0
2014-03-13 13:45:00,95.56,95.66,95.55,95.64,51500.0,71.1818,71.2563,71.1743,71.2414,51500.0
2014-03-13 13:50:00,95.63,95.63,95.51,95.51,32000.0,71.2339,71.2339,71.1446,71.1446,32000.0
2014-03-13 13:55:00,95.51,95.63,95.46,95.59,57800.0,71.1446,71.2339,71.1073,71.2041,57800.0
2014-03-13 14:00:00,95.6,95.66,95.58,95.64,35700.0,71.2116,71.2563,71.1967,71.2414,35700.0
2014-03-13 14:05:00,95.64,95.66,95.45,95.46,35600.0,71.2414,71.2563,71.0999,71.1073,35600.0
2014-03-13 14:10:00,95.47,95.52,95.45,95.5,31300.0,71.1148,71.152,71.0999,71.1371,31300.0
2014-03-13 14:15:00,95.5,95.5,95.42,95.48,28800.0,71.1371,71.1371,71.0775,71.1222,28800.0
2014-03-13 14:20:00,95.49,95.51,95.41,95.41,71600.0,71.1297,71.1446,71.0701,71.0701,71600.0
2014-03-13 14:25:00,95.4,95.4,95.29,95.32,50300.0,71.0626,71.0626,70.9807,71.003,50300.0
2014-03-13 14:30:00,95.33,95.48,95.33,95.42,32300.0,71.0105,71.1222,71.0105,71.0775,32300.0
2014-03-13 14:35:00,95.42,95.45,95.31,95.35,46200.0,71.0775,71.0999,70.9956,71.0254,46200.0
2014-03-13 14:40:00,95.35,95.46,95.3,95.31,38400.0,71.0254,71.1073,70.9881,70.9956,38400.0
2014-03-13 14:45:00,95.32,95.33,95.06,95.18,127500.0,71.003,71.0105,70.8094,70.8987,127500.0
2014-03-13 14:50:00,95.17,95.22,95.14,95.17,55700.0,70.8913,70.9285,70.8689,70.8913,55700.0
2014-03-13 14:55:00,95.16,95.27,95.15,95.23,87000.0,70.8838,70.9658,70.8764,70.936,87000.0
2014-03-13 15:00:00,95.23,95.33,95.22,95.24,76300.0,70.936,71.0105,70.9285,70.9434,76300.0
2014-03-13 15:05:00,95.25,95.27,95.14,95.14,69500.0,70.9509,70.9658,70.8689,70.8689,69500.0
2014-03-13 15:10:00,95.14,95.23,95.13,95.23,62900.0,70.8689,70.936,70.8615,70.936,62900.0
2014-03-13 15:15:00,95.23,95.26,95.17,95.2,60300.0,70.936,70.9583,70.8913,70.9136,60300.0
2014-03-13 15:20:00,95.19,95.29,95.16,95.26,119100.0,70.9062,70.9807,70.8838,70.9583,119100.0
2014-03-13 15:25:00,95.27,95.33,95.27,95.31,67400.0,70.9658,71.0105,70.9658,70.9956,67400.0
2014-03-13 15:30:00,95.33,95.34,95.26,95.3,136900.0,71.0105,71.0179,70.9583,70.9881,136900.0
2014-03-13 15:35:00,95.3,95.54,95.3,95.52,116600.0,70.9881,71.1669,70.9881,71.152,116600.0
2014-03-13 15:40:00,95.52,95.6,95.49,95.57,147000.0,71.152,71.2116,71.1297,71.1892,147000.0
2014-03-13 15:45:00,95.56,95.61,95.55,95.58,146800.0,71.1818,71.219,71.1743,71.1967,146800.0
2014-03-13 15:50:00,95.58,95.62,95.5,95.51,212200.0,71.1967,71.2265,71.1371,71.1446,212200.0
2014-03-13 15:55:00,95.51,95.63,95.5,95.6,409100.0,71.1446,71.2339,71.1371,71.2116,409100.0
2014-03-14 09:30:00,95.49,96.12,95.4,95.84,165200.0,71.1297,71.5989,71.0626,71.3904,165200.0
2014-03-14 09:35:00,95.84,96.06,95.74,95.95,66600.0,71.3904,71.5542,71.3159,71.4723,66600.0
2014-03-14 09:40:00,95.97,96.25,95.9,96.0,77300.0,71.4872,71.6958,71.4351,71.5095,77300.0
2014-03-14 09:45:00,96.0,96.03,95.81,95.84,59200.0,71.5095,71.5319,71.368,71.3904,59200.0
2014-03-14 09:50:00,95.85,95.87,95.26,95.29,82400.0,71.3978,71.4127,70.9583,70.9807,82400.0
2014-03-14 09:55:00,95.29,95.63,95.27,95.36,95600.0,70.9807,71.2339,70.9658,71.0328,95600.0
2014-03-14 10:00:00,95.34,95.79,95.34,95.66,45000.0,71.0179,71.3531,71.0179,71.2563,45000.0
2014-03-14 10:05:00,95.68,95.84,95.65,95.78,71200.0,71.2712,71.3904,71.2488,71.3457,71200.0
2014-03-14 10:10:00,95.79,95.8,95.74,95.76,29900.0,71.3531,71.3606,71.3159,71.3308,29900.0
2014-03-14 10:15:00,95.79,95.82,95.69,95.77,34800.0,71.3531,71.3755,71.2786,71.3382,34800.0
2014-03-14 10:20:00,95.77,95.77,95.61,95.73,53700.0,71.3382,71.3382,71.219,71.3084,53700.0
2014-03-14 10:25:00,95.73,95.77,95.7,95.73,64100.0,71.3084,71.3382,71.2861,71.3084,64100.0
2014-03-14 10:30:00,95.74,95.75,95.62,95.73,41400.0,71.3159,71.3233,71.2265,71.3084,41400.0
2014-03-14 10:35:00,95.74,95.8,95.66,95.74,47100.0,71.3159,71.3606,71.2563,71.3159,47100.0
2014-03-14 10:40:00,95.75,95.84,95.62,95.67,31300.0,71.3233,71.3904,71.2265,71.2637,31300.0
2014-03-14 10:45:00,95.68,95.79,95.61,95.7,61000.0,71.2712,71.3531,71.219,71.2861,61000.0
2014-03-14 10:50:00,95.7,95.74,95.58,95.59,35700.0,71.2861,71.3159,71.1967,71.2041,35700.0
2014-03-14 10:55:00,95.56,95.56,95.34,95.39,57700.0,71.1818,71.1818,71.0179,71.0552,57700.0
2014-03-14 11:00:00,95.38,95.45,95.32,95.42,40500.0,71.0477,71.0999,71.003,71.0775,40500.0
2014-03-14 11:05:00,95.41,95.41,95.33,95.38,63200.0,71.0701,71.0701,71.0105,71.0477,63200.0
2014-03-14 11:10:00,95.38,95.42,95.34,95.35,30600.0,71.0477,71.0775,71.0179,71.0254,30600.0
2014-03-14 11:15:00,95.34,95.39,95.3,95.37,26100.0,71.0179,71.0552,70.9881,71.0403,26100.0
2014-03-14 11:20:00,95.36,95.37,95.2,95.31,52600.0,71.0328,71.0403,70.9136,70.9956,52600.0
2014-03-14 11:25:00,95.3,95.41,95.28,95.37,33700.0,70.9881,71.0701,70.9732,71.0403,33700.0
2014-03-14 11:30:00,95.39,95.54,95.38,95.53,36500.0,71.0552,71.1669,71.0477,71.1595,36500.0
2014-03-14 11:35:00,95.54,95.57,95.4,95.53,44900.0,71.1669,71.1892,71.0626,71.1595,44900.0
2014-03-14 11:40:00,95.57,95.7,95.51,95.65,44800.0,71.1892,71.2861,71.1446,71.2488,44800.0
2014-03-14 11:45:00,95.66,95.69,95.5,95.69,50800.0,71.2563,71.2786,71.1371,71.2786,50800.0
2014-03-14 11:50:00,95.69,95.73,95.56,95.62,66200.0,71.2786,71.3084,71.1818,71.2265,66200.0
2014-03-14 11:55:00,95.62,95.63,95.46,95.52,40500.0,71.2265,71.2339,71.1073,71.152,40500.0
2014-03-14 12:00:00,95.5,95.53,95.3,95.32,47600.0,71.1371,71.1595,70.9881,71.003,47600.0
2014-03-14 12:05:00,95.32,95.47,95.32,95.44,23400.0,71.003,71.1148,71.003,71.0924,23400.0
2014-03-14 12:10:00,95.43,95.56,95.4,95.47,28300.0,71.085,71.1818,71.0626,71.1148,28300.0
2014-03-14 12:15:00,95.5,95.59,95.47,95.48,21100.0,71.1371,71.2041,71.1148,71.1222,21100.0
2014-03-14 12:20:00,95.5,95.57,95.48,95.56,12300.0,71.1371,71.1892,71.1222,71.1818,12300.0
2014-03-14 12:25:00,95.54,95.54,95.29,95.29,16400.0,71.1669,71.1669,70.9807,70.9807,16400.0
2014-03-14 12:30:00,95.32,95.38,95.22,95.26,19700.0,71.003,71.0477,70.9285,70.9583,19700.0
2014-03-14 12:35:00,95.25,95.42,95.21,95.36,21700.0,70.9509,71.0775,70.9211,71.0328,21700.0
2014-03-14 12:40:00,95.34,95.43,95.29,95.42,16100.0,71.0179,71.085,70.9807,71.0775,16100.0
2014-03-14 12:45:00,95.44,95.46,95.32,95.45,16700.0,71.0924,71.1073,71.003,71.0999,16700.0
2014-03-14 12:50:00,95.44,95.49,95.35,95.44,17300.0,71.0924,71.1297,71.0254,71.0924,17300.0
2014-03-14 12:55:00,95.44,95.55,95.44,95.51,33000.0,71.0924,71.1743,71.0924,71.1446,33000.0
2014-03-14 13:00:00,95.51,95.56,95.48,95.54,44400.0,71.1446,71.1818,71.1222,71.1669,44400.0
2014-03-14 13:05:00,95.56,95.56,95.46,95.48,31300.0,71.1818,71.1818,71.1073,71.1222,31300.0
2014-03-14 13:10:00,95.5,95.6,95.48,95.56,24000.0,71.1371,71.2116,71.1222,71.1818,24000.0
2014-03-14 13:15:00,95.56,95.56,95.48,95.56,27000.0,71.1818,71.1818,71.1222,71.1818,27000.0
2014-03-14 13:20:00,95.55,95.56,95.43,95.45,29600.0,71.1743,71.1818,71.085,71.0999,29600.0
2014-03-14 13:25:00,95.46,95.6,95.43,95.6,28100.0,71.1073,71.2116,71.085,71.2116,28100.0
2014-03-14 13:30:00,95.59,95.63,95.54,95.62,17400.0,71.2041,71.2339,71.1669,71.2265,17400.0
2014-03-14 13:35:00,95.61,95.63,95.57,95.6,34400.0,71.219,71.2339,71.1892,71.2116,34400.0
2014-03-14 13:40:00,95.6,95.61,95.54,95.59,44200.0,71.2116,71.219,71.1669,71.2041,44200.0
2014-03-14 13:45:00,95.59,95.61,95.54,95.57,39500.0,71.2041,71.219,71.1669,71.1892,39500.0
2014-03-14 13:50:00,95.56,95.61,95.52,95.53,33100.0,71.1818,71.219,71.152,71.1595,33100.0
2014-03-14 13:55:00,95.52,95.55,95.48,95.53,27900.0,71.152,71.1743,71.1222,71.1595,27900.0
2014-03-14 14:00:00,95.52,95.6,95.51,95.6,21900.0,71.152,71.2116,71.1446,71.2116,21900.0
2014-03-14 14:05:00,95.6,95.66,95.59,95.64,25700.0,71.2116,71.2563,71.2041,71.2414,25700.0
2014-03-14 14:10:00,95.65,95.67,95.59,95.63,43300.0,71.2488,71.2637,71.2041,71.2339,43300.0
2014-03-14 14:15:00,95.63,95.7,95.63,95.7,46000.0,71.2339,71.2861,71.2339,71.2861,46000.0
2014-03-14 14:20:00,95.7,95.7,95.69,95.7,27900.0,71.2861,71.2861,71.2786,71.2861,27900.0
2014-03-14 14:25:00,95.7,95.7,95.63,95.68,39900.0,71.2861,71.2861,71.2339,71.2712,39900.0
2014-03-14 14:30:00,95.67,95.67,95.59,95.6,71500.0,71.2637,71.2637,71.2041,71.2116,71500.0
2014-03-14 14:35:00,95.6,95.6,95.48,95.48,22900.0,71.2116,71.2116,71.1222,71.1222,22900.0
2014-03-14 14:40:00,95.48,95.54,95.43,95.5,31800.0,71.1222,71.1669,71.085,71.1371,31800.0
2014-03-14 14:45:00,95.5,95.55,95.46,95.48,24700.0,71.1371,71.1743,71.1073,71.1222,24700.0
2014-03-14 14:50:00,95.49,95.5,95.4,95.41,26300.0,71.1297,71.1371,71.0626,71.0701,26300.0
2014-03-14 14:55:00,95.41,95.42,95.33,95.36,25200.0,71.0701,71.0775,71.0105,71.0328,25200.0
2014-03-14 15:00:00,95.36,95.42,95.36,95.39,39600.0,71.0328,71.0775,71.0328,71.0552,39600.0
2014-03-14 15:05:00,95.38,95.42,95.32,95.37,32300.0,71.0477,71.0775,71.003,71.0403,32300.0
2014-03-14 15:10:00,95.37,95.38,95.31,95.35,36900.0,71.0403,71.0477,70.9956,71.0254,36900.0
2014-03-14 15:15:00,95.34,95.37,95.31,95.37,31000.0,71.0179,71.0403,70.9956,71.0403,31000.0
2014-03-14 15:20:00,95.36,95.43,95.35,95.38,65200.0,71.0328,71.085,71.0254,71.0477,65200.0
2014-03-14 15:25:00,95.38,95.41,95.35,95.4,40800.0,71.0477,71.0701,71.0254,71.0626,40800.0
2014-03-14 15:30:00,95.4,95.42,95.34,95.35,92900.0,71.0626,71.0775,71.0179,71.0254,92900.0
2014-03-14 15:35:00,95.36,95.37,95.3,95.31,48900.0,71.0328,71.0403,70.9881,70.9956,48900.0
2014-03-14 15:40:00,95.32,95.37,95.31,95.32,73300.0,71.003,71.0403,70.9956,71.003,73300.0
2014-03-14 15:45:00,95.33,95.36,95.26,95.28,103200.0,71.0105,71.0328,70.9583,70.9732,103200.0
2014-03-14 15:50:00,95.27,95.29,95.23,95.24,122800.0,70.9658,70.9807,70.936,70.9434,122800.0
2014-03-14 15:55:00,95.24,95.4,95.24,95.4,333400.0,70.9434,71.0626,70.9434,71.0626,333400.0
2014-03-17 09:30:00,95.99,96.45,95.89,96.29,174100.0,71.5021,71.8448,71.4276,71.7256,174100.0
2014-03-17 09:35:00,96.23,96.33,96.11,96.32,143400.0,71.6809,71.7554,71.5915,71.7479,143400.0
2014-03-17 09:40:00,96.31,96.32,95.9,95.98,110800.0,71.7405,71.7479,71.4351,71.4947,110800.0
2014-03-17 09:45:00,95.98,96.17,95.85,96.15,71600.0,71.4947,71.6362,71.3978,71.6213,71600.0
2014-03-17 09:50:00,96.14,96.24,96.01,96.02,42100.0,71.6138,71.6883,71.517,71.5244,42100.0
2014-03-17 09:55:00,96.02,96.13,95.9,95.9,33200.0,71.5244,71.6064,71.4351,71.4351,33200.0
2014-03-17 10:00:00,95.91,96.17,95.89,96.03,50400.0,71.4425,71.6362,71.4276,71.5319,50400.0
2014-03-17 10:05:00,96.04,96.13,96.0,96.06,63200.0,71.5393,71.6064,71.5095,71.5542,63200.0
2014-03-17 10:10:00,96.08,96.11,95.95,95.98,22300.0,71.5691,71.5915,71.4723,71.4947,22300.0
2014-03-17 10:15:00,95.99,96.11,95.99,96.08,32300.0,71.5021,71.5915,71.5021,71.5691,32300.0
2014-03-17 10:20:00,96.08,96.22,96.07,96.18,32900.0,71.5691,71.6734,71.5617,71.6436,32900.0
2014-03-17 10:25:00,96.18,96.19,96.06,96.07,23900.0,71.6436,71.6511,71.5542,71.5617,23900.0
2014-03-17 10:30:00,96.08,96.16,96.06,96.13,48400.0,71.5691,71.6287,71.5542,71.6064,48400.0
2014-03-17 10:35:00,96.13,96.15,96.06,96.13,63700.0,71.6064,71.6213,71.5542,71.6064,63700.0
2014-03-17 10:40:00,96.13,96.14,95.9,95.91,65800.0,71.6064,71.6138,71.4351,71.4425,65800.0
2014-03-17 10:45:00,95.91,95.92,95.73,95.8,46200.0,71.4425,71.45,71.3084,71.3606,46200.0
2014-03-17 10:50:00,95.81,95.93,95.78,95.78,38000.0,71.368,71.4574,71.3457,71.3457,38000.0
2014-03-17 10:55:00,95.77,95.84,95.73,95.77,30700.0,71.3382,71.3904,71.3084,71.3382,30700.0
2014-03-17 11:00:00,95.77,95.95,95.77,95.86,37100.0,71.3382,71.4723,71.3382,71.4053,37100.0
2014-03-17 11:05:00,95.87,95.98,95.86,95.9,29600.0,71.4127,71.4947,71.4053,71.4351,29600.0
2014-03-17 11:10:00,95.89,95.93,95.76,95.76,38900.0,71.4276,71.4574,71.3308,71.3308,38900.0
2014-03-17 11:15:00,95.76,95.85,95.76,95.82,24200.0,71.3308,71.3978,71.3308,71.3755,24200.0
2014-03-17 11:20:00,95.81,95.84,95.66,95.72,46700.0,71.368,71.3904,71.2563,71.301,46700.0
2014-03-17 11:25:00,95.7,95.7,95.57,95.62,51500.0,71.2861,71.2861,71.1892,71.2265,51500.0
2014-03-17 11:30:00,95.62,95.69,95.58,95.64,26400.0,71.2265,71.2786,71.1967,71.2414,26400.0
2014-03-17 11:35:00,95.64,95.66,95.55,95.57,28400.0,71.2414,71.2563,71.1743,71.1892,28400.0
2014-03-17 11:40:00,95.57,95.7,95.55,95.65,33600.0,71.1892,71.2861,71.1743,71.2488,33600.0
2014-03-17 11:45:00,95.65,95.76,95.62,95.75,29300.0,71.2488,71.3308,71.2265,71.3233,29300.0
2014-03-17 11:50:00,95.75,95.84,95.75,95.83,24500.0,71.3233,71.3904,71.3233,71.3829,24500.0
2014-03-17 11:55:00,95.83,95.85,95.8,95.84,39700.0,71.3829,71.3978,71.3606,71.3904,39700.0
2014-03-17 12:00:00,95.84,95.84,95.74,95.76,22700.0,71.3904,71.3904,71.3159,71.3308,22700.0
2014-03-17 12:05:00,95.75,95.77,95.66,95.72,21300.0,71.3233,71.3382,71.2563,71.301,21300.0
2014-03-17 12:10:00,95.72,95.9,95.71,95.89,26500.0,71.301,71.4351,71.2935,71.4276,26500.0
2014-03-17 12:15:00,95.92,95.99,95.89,95.91,34900.0,71.45,71.5021,71.4276,71.4425,34900.0
2014-03-17 12:20:00,95.91,95.91,95.81,95.83,25100.0,71.4425,71.4425,71.368,71.3829,25100.0
2014-03-17 12:25:00,95.83,95.93,95.82,95.93,22900.0,71.3829,71.4574,71.3755,71.4574,22900.0
2014-03-17 12:30:00,95.94,95.96,95.83,95.89,38800.0,71.4649,71.4798,71.3829,71.4276,38800.0
2014-03-17 12:35:00,95.89,95.9,95.79,95.82,20400.0,71.4276,71.4351,71.3531,71.3755,20400.0
2014-03-17 12:40:00,95.82,95.9,95.82,95.85,27800.0,71.3755,71.4351,71.3755,71.3978,27800.0
2014-03-17 12:45:00,95.86,95.86,95.71,95.72,29000.0,71.4053,71.4053,71.2935,71.301,29000.0
2014-03-17 12:50:00,95.73,95.77,95.68,95.75,20300.0,71.3084,71.3382,71.2712,71.3233,20300.0
2014-03-17 12:55:00,95.75,95.8,95.73,95.78,18000.0,71.3233,71.3606,71.3084,71.3457,18000.0
2014-03-17 13:00:00,95.78,95.91,95.78,95.9,20900.0,71.3457,71.4425,71.3457,71.4351,20900.0
2014-03-17 13:05:00,95.89,95.9,95.81,95.84,21300.0,71.4276,71.4351,71.368,71.3904,21300.0
2014-03-17 13:10:00,95.85,95.87,95.77,95.84,22800.0,71.3978,71.4127,71.3382,71.3904,22800.0
2014-03-17 13:15:00,95.84,95.9,95.81,95.9,38700.0,71.3904,71.4351,71.368,71.4351,38700.0
2014-03-17 13:20:00,95.9,95.92,95.83,95.83,17700.0,71.4351,71.45,71.3829,71.3829,17700.0
2014-03-17 13:25:00,95.84,95.87,95.81,95.82,17200.0,71.3904,71.4127,71.368,71.3755,17200.0
2014-03-17 13:30:00,95.83,95.88,95.83,95.87,19500.0,71.3829,71.4202,71.3829,71.4127,19500.0
2014-03-17 13:35:00,95.87,95.92,95.85,95.91,26100.0,71.4127,71.45,71.3978,71.4425,26100.0
2014-03-17 13:40:00,95.91,95.92,95.87,95.87,17900.0,71.4425,71.45,71.4127,71.4127,17900.0
2014-03-17 13:45:00,95.87,95.92,95.87,95.91,34300.0,71.4127,71.45,71.4127,71.4425,34300.0
2014-03-17 13:50:00,95.9,95.91,95.85,95.87,31200.0,71.4351,71.4425,71.3978,71.4127,31200.0
2014-03-17 13:55:00,95.87,95.92,95.85,95.88,27500.0,71.4127,71.45,71.3978,71.4202,27500.0
2014-03-17 14:00:00,95.88,95.92,95.88,95.91,42000.0,71.4202,71.45,71.4202,71.4425,42000.0
2014-03-17 14:05:00,95.91,95.92,95.84,95.84,27100.0,71.4425,71.45,71.3904,71.3904,27100.0
2014-03-17 14:10:00,95.84,95.85,95.73,95.73,53000.0,71.3904,71.3978,71.3084,71.3084,53000.0
2014-03-17 14:15:00,95.73,95.74,95.6,95.65,45200.0,71.3084,71.3159,71.2116,71.2488,45200.0
2014-03-17 14:20:00,95.65,95.76,95.6,95.75,67900.0,71.2488,71.3308,71.2116,71.3233,67900.0
2014-03-17 14:25:00,95.76,95.89,95.74,95.84,63900.0,71.3308,71.4276,71.3159,71.3904,63900.0
2014-03-17 14:30:00,95.84,95.87,95.77,95.8,35900.0,71.3904,71.4127,71.3382,71.3606,35900.0
2014-03-17 14:35:00,95.81,95.82,95.7,95.7,28700.0,71.368,71.3755,71.2861,71.2861,28700.0
2014-03-17 14:40:00,95.7,95.72,95.67,95.67,47100.0,71.2861,71.301,71.2637,71.2637,47100.0
2014-03-17 14:45:00,95.68,95.81,95.68,95.81,56800.0,71.2712,71.368,71.2712,71.368,56800.0
2014-03-17 14:50:00,95.81,95.83,95.73,95.82,36200.0,71.368,71.3829,71.3084,71.3755,36200.0
2014-03-17 14:55:00,95.82,95.82,95.74,95.78,36000.0,71.3755,71.3755,71.3159,71.3457,36000.0
2014-03-17 15:00:00,95.78,95.81,95.73,95.78,43600.0,71.3457,71.368,71.3084,71.3457,43600.0
2014-03-17 15:05:00,95.78,95.92,95.74,95.92,83600.0,71.3457,71.45,71.3159,71.45,83600.0
2014-03-17 15:10:00,95.91,95.96,95.9,95.96,43600.0,71.4425,71.4798,71.4351,71.4798,43600.0
2014-03-17 15:15:00,95.96,95.99,95.91,95.91,24800.0,71.4798,71.5021,71.4425,71.4425,24800.0
2014-03-17 15:20:00,95.91,95.95,95.86,95.91,26800.0,71.4425,71.4723,71.4053,71.4425,26800.0
2014-03-17 15:25:00,95.9,95.91,95.81,95.88,24800.0,71.4351,71.4425,71.368,71.4202,24800.0
2014-03-17 15:30:00,95.88,95.9,95.83,95.84,39500.0,71.4202,71.4351,71.3829,71.3904,39500.0
2014-03-17 15:35:00,95.85,95.87,95.81,95.87,43500.0,71.3978,71.4127,71.368,71.4127,43500.0
2014-03-17 15:40:00,95.86,95.86,95.75,95.75,67900.0,71.4053,71.4053,71.3233,71.3233,67900.0
2014-03-17 15:45:00,95.75,95.8,95.72,95.74,115700.0,71.3233,71.3606,71.301,71.3159,115700.0
2014-03-17 15:50:00,95.75,95.81,95.72,95.73,122700.0,71.3233,71.368,71.301,71.3084,122700.0
2014-03-17 15:55:00,95.74,95.74,95.65,95.68,257000.0,71.3159,71.3159,71.2488,71.2712,257000.0
2014-03-18 09:30:00,96.12,96.14,95.75,95.76,109900.0,71.5989,71.6138,71.3233,71.3308,109900.0
2014-03-18 09:35:00,95.78,96.06,95.76,96.03,52900.0,71.3457,71.5542,71.3308,71.5319,52900.0
2014-03-18 09:40:00,96.02,96.03,95.84,95.86,34300.0,71.5244,71.5319,71.3904,71.4053,34300.0
2014-03-18 09:45:00,95.86,95.92,95.75,95.9,27300.0,71.4053,71.45,71.3233,71.4351,27300.0
2014-03-18 09:50:00,95.91,95.92,95.79,95.9,64300.0,71.4425,71.45,71.3531,71.4351,64300.0
2014-03-18 09:55:00,95.9,95.91,95.78,95.87,64400.0,71.4351,71.4425,71.3457,71.4127,64400.0
2014-03-18 10:00:00,95.88,95.91,95.81,95.89,42600.0,71.4202,71.4425,71.368,71.4276,42600.0
2014-03-18 10:05:00,95.89,95.9,95.76,95.82,38300.0,71.4276,71.4351,71.3308,71.3755,38300.0
2014-03-18 10:10:00,95.84,95.94,95.78,95.8,31000.0,71.3904,71.4649,71.3457,71.3606,31000.0
2014-03-18 10:15:00,95.79,95.89,95.7,95.84,45600.0,71.3531,71.4276,71.2861,71.3904,45600.0
2014-03-18 10:20:00,95.85,96.06,95.81,96.06,120600.0,71.3978,71.5542,71.368,71.5542,120600.0
2014-03-18 10:25:00,96.07,96.22,96.05,96.19,70100.0,71.5617,71.6734,71.5468,71.6511,70100.0
2014-03-18 10:30:00,96.2,96.48,96.19,96.48,157000.0,71.6585,71.8671,71.6511,71.8671,157000.0
2014-03-18 10:35:00,96.49,96.65,96.46,96.51,84200.0,71.8745,71.9937,71.8522,71.8894,84200.0
2014-03-18 10:40:00,96.52,96.55,96.46,96.48,64900.0,71.8969,71.9192,71.8522,71.8671,64900.0
2014-03-18 10:45:00,96.48,96.51,96.46,96.49,34600.0,71.8671,71.8894,71.8522,71.8745,34600.0
2014-03-18 10:50:00,96.48,96.53,96.4,96.4,53800.0,71.8671,71.9043,71.8075,71.8075,53800.0
2014-03-18 10:55:00,96.4,96.5,96.39,96.46,36000.0,71.8075,71.882,71.8001,71.8522,36000.0
2014-03-18 11:00:00,96.48,96.49,96.39,96.45,40400.0,71.8671,71.8745,71.8001,71.8448,40400.0
2014-03-18 11:05:00,96.46,96.49,96.26,96.28,38200.0,71.8522,71.8745,71.7032,71.7181,38200.0
2014-03-18 11:10:00,96.29,96.37,96.26,96.37,48900.0,71.7256,71.7852,71.7032,71.7852,48900.0
2014-03-18 11:15:00,96.37,96.5,96.37,96.49,35400.0,71.7852,71.882,71.7852,71.8745,35400.0
2014-03-18 11:20:00,96.48,96.5,96.46,96.5,38300.0,71.8671,71.882,71.8522,71.882,38300.0
2014-03-18 11:25:00,96.5,96.5,96.43,96.48,25000.0,71.882,71.882,71.8299,71.8671,25000.0
2014-03-18 11:30:00,96.48,96.5,96.44,96.49,31100.0,71.8671,71.882,71.8373,71.8745,31100.0
2014-03-18 11:35:00,96.49,96.49,96.46,96.47,12000.0,71.8745,71.8745,71.8522,71.8596,12000.0
2014-03-18 11:40:00,96.47,96.47,96.26,96.32,36100.0,71.8596,71.8596,71.7032,71.7479,36100.0
2014-03-18 11:45:00,96.32,96.44,96.31,96.41,62600.0,71.7479,71.8373,71.7405,71.815,62600.0
2014-03-18 11:50:00,96.41,96.42,96.33,96.34,23100.0,71.815,71.8224,71.7554,71.7628,23100.0
2014-03-18 11:55:00,96.34,96.35,96.31,96.33,37400.0,71.7628,71.7703,71.7405,71.7554,37400.0
2014-03-18 12:00:00,96.33,96.36,96.28,96.28,91800.0,71.7554,71.7777,71.7181,71.7181,91800.0
2014-03-18 12:05:00,96.28,96.3,96.22,96.29,52500.0,71.7181,71.733,71.6734,71.7256,52500.0
2014-03-18 12:10:00,96.3,96.34,96.28,96.28,35000.0,71.733,71.7628,71.7181,71.7181,35000.0
2014-03-18 12:15:00,96.29,96.3,96.18,96.19,23300.0,71.7256,71.733,71.6436,71.6511,23300.0
2014-03-18 12:20:00,96.18,96.27,96.15,96.24,19700.0,71.6436,71.7107,71.6213,71.6883,19700.0
2014-03-18 12:25:00,96.24,96.38,96.24,96.29,20300.0,71.6883,71.7926,71.6883,71.7256,20300.0
2014-03-18 12:30:00,96.29,96.38,96.23,96.33,42400.0,71.7256,71.7926,71.6809,71.7554,42400.0
2014-03-18 12:35:00,96.33,96.38,96.31,96.36,19500.0,71.7554,71.7926,71.7405,71.7777,19500.0
2014-03-18 12:40:00,96.36,96.37,96.28,96.31,16800.0,71.7777,71.7852,71.7181,71.7405,16800.0
2014-03-18 12:45:00,96.31,96.38,96.3,96.37,11400.0,71.7405,71.7926,71.733,71.7852,11400.0
2014-03-18 12:50:00,96.37,96.41,96.36,96.37,10900.0,71.7852,71.815,71.7777,71.7852,10900.0
2014-03-18 12:55:00,96.37,96.42,96.34,96.4,10500.0,71.7852,71.8224,71.7628,71.8075,10500.0
2014-03-18 13:00:00,96.43,96.46,96.41,96.41,13400.0,71.8299,71.8522,71.815,71.815,13400.0
2014-03-18 13:05:00,96.41,96.43,96.3,96.36,40300.0,71.815,71.8299,71.733,71.7777,40300.0
2014-03-18 13:10:00,96.35,96.42,96.34,96.42,27100.0,71.7703,71.8224,71.7628,71.8224,27100.0
2014-03-18 13:15:00,96.41,96.45,96.4,96.44,16100.0,71.815,71.8448,71.8075,71.8373,16100.0
2014-03-18 13:20:00,96.44,96.46,96.42,96.44,24900.0,71.8373,71.8522,71.8224,71.8373,24900.0
2014-03-18 13:25:00,96.44,96.47,96.42,96.45,34700.0,71.8373,71.8596,71.8224,71.8448,34700.0
2014-03-18 13:30:00,96.45,96.46,96.43,96.45,33900.0,71.8448,71.8522,71.8299,71.8448,33900.0
2014-03-18 13:35:00,96.44,96.45,96.41,96.45,39100.0,71.8373,71.8448,71.815,71.8448,39100.0
2014-03-18 13:40:00,96.45,96.55,96.44,96.55,78800.0,71.8448,71.9192,71.8373,71.9192,78800.0
2014-03-18 13:45:00,96.55,96.55,96.53,96.55,22600.0,71.9192,71.9192,71.9043,71.9192,22600.0
2014-03-18 13:50:00,96.55,96.6,96.47,96.5,27500.0,71.9192,71.9565,71.8596,71.882,27500.0
2014-03-18 13:55:00,96.51,96.55,96.47,96.55,34600.0,71.8894,71.9192,71.8596,71.9192,34600.0
2014-03-18 14:00:00,96.55,96.58,96.55,96.57,28600.0,71.9192,71.9416,71.9192,71.9341,28600.0
2014-03-18 14:05:00,96.57,96.57,96.51,96.55,24200.0,71.9341,71.9341,71.8894,71.9192,24200.0
2014-03-18 14:10:00,96.54,96.57,96.51,96.53,36000.0,71.9118,71.9341,71.8894,71.9043,36000.0
2014-03-18 14:15:00,96.53,96.57,96.52,96.55,19800.0,71.9043,71.9341,71.8969,71.9192,19800.0
2014-03-18 14:20:00,96.55,96.62,96.54,96.62,33000.0,71.9192,71.9714,71.9118,71.9714,33000.0
2014-03-18 14:25:00,96.61,96.64,96.58,96.63,48500.0,71.9639,71.9863,71.9416,71.9788,48500.0
2014-03-18 14:30:00,96.63,96.64,96.58,96.6,22200.0,71.9788,71.9863,71.9416,71.9565,22200.0
2014-03-18 14:35:00,96.6,96.63,96.59,96.59,17800.0,71.9565,71.9788,71.949,71.949,17800.0
2014-03-18 14:40:00,96.59,96.6,96.56,96.56,26000.0,71.949,71.9565,71.9267,71.9267,26000.0
2014-03-18 14:45:00,96.56,96.59,96.55,96.56,20000.0,71.9267,71.949,71.9192,71.9267,20000.0
2014-03-18 14:50:00,96.56,96.58,96.54,96.58,26200.0,71.9267,71.9416,71.9118,71.9416,26200.0
2014-03-18 14:55:00,96.58,96.58,96.53,96.56,36500.0,71.9416,71.9416,71.9043,71.9267,36500.0
2014-03-18 15:00:00,96.55,96.57,96.5,96.5,38700.0,71.9192,71.9341,71.882,71.882,38700.0
2014-03-18 15:05:00,96.5,96.53,96.45,96.47,89500.0,71.882,71.9043,71.8448,71.8596,89500.0
2014-03-18 15:10:00,96.47,96.48,96.43,96.44,66900.0,71.8596,71.8671,71.8299,71.8373,66900.0
2014-03-18 15:15:00,96.44,96.48,96.43,96.44,49200.0,71.8373,71.8671,71.8299,71.8373,49200.0
2014-03-18 15:20:00,96.44,96.52,96.43,96.5,52800.0,71.8373,71.8969,71.8299,71.882,52800.0
2014-03-18 15:25:00,96.51,96.53,96.42,96.43,81200.0,71.8894,71.9043,71.8224,71.8299,81200.0
2014-03-18 15:30:00,96.44,96.46,96.4,96.44,43300.0,71.8373,71.8522,71.8075,71.8373,43300.0
2014-03-18 15:35:00,96.46,96.51,96.45,96.49,47500.0,71.8522,71.8894,71.8448,71.8745,47500.0
2014-03-18 15:40:00,96.5,96.51,96.42,96.46,59100.0,71.882,71.8894,71.8224,71.8522,59100.0
2014-03-18 15:45:00,96.46,96.47,96.32,96.33,100100.0,71.8522,71.8596,71.7479,71.7554,100100.0
2014-03-18 15:50:00,96.33,96.38,96.33,96.35,83500.0,71.7554,71.7926,71.7554,71.7703,83500.0
2014-03-18 15:55:00,96.36,96.41,96.33,96.4,179600.0,71.7777,71.815,71.7554,71.8075,179600.0
2014-03-19 09:30:00,96.09,96.42,96.02,96.13,129200.0,71.5766,71.8224,71.5244,71.6064,129200.0
2014-03-19 09:35:00,96.16,96.17,95.9,96.1,72000.0,71.6287,71.6362,71.4351,71.584,72000.0
2014-03-19 09:40:00,96.09,96.5,96.06,96.42,78700.0,71.5766,71.882,71.5542,71.8224,78700.0
2014-03-19 09:45:00,96.42,96.68,96.33,96.67,53700.0,71.8224,72.0161,71.7554,72.0086,53700.0
2014-03-19 09:50:00,96.65,96.72,96.47,96.64,49000.0,71.9937,72.0459,71.8596,71.9863,49000.0
2014-03-19 09:55:00,96.64,96.7,96.54,96.59,38700.0,71.9863,72.031,71.9118,71.949,38700.0
2014-03-19 10:00:00,96.58,96.66,96.48,96.56,42600.0,71.9416,72.0012,71.8671,71.9267,42600.0
2014-03-19 10:05:00,96.56,96.56,96.31,96.31,55500.0,71.9267,71.9267,71.7405,71.7405,55500.0
2014-03-19 10:10:00,96.33,96.45,96.26,96.41,104000.0,71.7554,71.8448,71.7032,71.815,104000.0
2014-03-19 10:15:00,96.4,96.4,96.26,96.34,61800.0,71.8075,71.8075,71.7032,71.7628,61800.0
2014-03-19 10:20:00,96.33,96.35,96.21,96.34,92300.0,71.7554,71.7703,71.666,71.7628,92300.0
2014-03-19 10:25:00,96.34,96.45,96.29,96.29,85200.0,71.7628,71.8448,71.7256,71.7256,85200.0
2014-03-19 10:30:00,96.31,96.41,96.26,96.35,71200.0,71.7405,71.815,71.7032,71.7703,71200.0
2014-03-19 10:35:00,96.35,96.38,96.22,96.31,33200.0,71.7703,71.7926,71.6734,71.7405,33200.0
2014-03-19 10:40:00,96.3,96.39,96.23,96.37,43500.0,71.733,71.8001,71.6809,71.7852,43500.0
2014-03-19 10:45:00,96.38,96.48,96.38,96.46,60000.0,71.7926,71.8671,71.7926,71.8522,60000.0
2014-03-19 10:50:00,96.46,96.49,96.4,96.45,43100.0,71.8522,71.8745,71.8075,71.8448,43100.0
2014-03-19 10:55:00,96.45,96.45,96.38,96.4,31900.0,71.8448,71.8448,71.7926,71.8075,31900.0
2014-03-19 11:00:00,96.39,96.51,96.39,96.5,41500.0,71.8001,71.8894,71.8001,71.882,41500.0
2014-03-19 11:05:00,96.49,96.5,96.4,96.43,27700.0,71.8745,71.882,71.8075,71.8299,27700.0
2014-03-19 11:10:00,96.42,96.53,96.42,96.52,18100.0,71.8224,71.9043,71.8224,71.8969,18100.0
2014-03-19 11:15:00,96.52,96.58,96.51,96.51,18900.0,71.8969,71.9416,71.8894,71.8894,18900.0
2014-03-19 11:20:00,96.52,96.55,96.45,96.48,16600.0,71.8969,71.9192,71.8448,71.8671,16600.0
2014-03-19 11:25:00,96.49,96.5,96.4,96.42,22800.0,71.8745,71.882,71.8075,71.8224,22800.0
2014-03-19 11:30:00,96.41,96.43,96.34,96.42,23900.0,71.815,71.8299,71.7628,71.8224,23900.0
2014-03-19 11:35:00,96.43,96.46,96.33,96.4,35600.0,71.8299,71.8522,71.7554,71.8075,35600.0
2014-03-19 11:40:00,96.39,96.44,96.36,96.43,19500.0,71.8001,71.8373,71.7777,71.8299,19500.0
2014-03-19 11:45:00,96.43,96.5,96.4,96.42,44100.0,71.8299,71.882,71.8075,71.8224,44100.0
2014-03-19 11:50:00,96.43,96.48,96.39,96.48,16900.0,71.8299,71.8671,71.8001,71.8671,16900.0
2014-03-19 11:55:00,96.47,96.51,96.43,96.45,22400.0,71.8596,71.8894,71.8299,71.8448,22400.0
2014-03-19 12:00:00,96.46,96.5,96.42,96.44,26200.0,71.8522,71.882,71.8224,71.8373,26200.0
2014-03-19 12:05:00,96.44,96.49,96.4,96.45,43700.0,71.8373,71.8745,71.8075,71.8448,43700.0
2014-03-19 12:10:00,96.45,96.45,96.35,96.36,17600.0,71.8448,71.8448,71.7703,71.7777,17600.0
2014-03-19 12:15:00,96.35,96.42,96.35,96.38,26400.0,71.7703,71.8224,71.7703,71.7926,26400.0
2014-03-19 12:20:00,96.38,96.41,96.26,96.28,44200.0,71.7926,71.815,71.7032,71.7181,44200.0
2014-03-19 12:25:00,96.28,96.33,96.25,96.3,20300.0,71.7181,71.7554,71.6958,71.733,20300.0
2014-03-19 12:30:00,96.3,96.32,96.21,96.22,22500.0,71.733,71.7479,71.666,71.6734,22500.0
2014-03-19 12:35:00,96.22,96.22,96.16,96.2,28200.0,71.6734,71.6734,71.6287,71.6585,28200.0
2014-03-19 12:40:00,96.2,96.2,96.08,96.08,23400.0,71.6585,71.6585,71.5691,71.5691,23400.0
2014-03-19 12:45:00,96.09,96.18,96.09,96.14,25500.0,71.5766,71.6436,71.5766,71.6138,25500.0
2014-03-19 12:50:00,96.15,96.16,96.07,96.11,21500.0,71.6213,71.6287,71.5617,71.5915,21500.0
2014-03-19 12:55:00,96.11,96.21,96.08,96.18,20000.0,71.5915,71.666,71.5691,71.6436,20000.0
2014-03-19 13:00:00,96.18,96.24,96.17,96.21,17900.0,71.6436,71.6883,71.6362,71.666,17900.0
2014-03-19 13:05:00,96.19,96.25,96.19,96.25,8800.0,71.6511,71.6958,71.6511,71.6958,8800.0
2014-03-19 13:10:00,96.24,96.32,96.2,96.31,10600.0,71.6883,71.7479,71.6585,71.7405,10600.0
2014-03-19 13:15:00,96.31,96.31,96.23,96.3,18100.0,71.7405,71.7405,71.6809,71.733,18100.0
2014-03-19 13:20:00,96.29,96.3,96.22,96.3,10300.0,71.7256,71.733,71.6734,71.733,10300.0
2014-03-19 13:25:00,96.3,96.35,96.28,96.34,29300.0,71.733,71.7703,71.7181,71.7628,29300.0
2014-03-19 13:30:00,96.33,96.43,96.33,96.4,48000.0,71.7554,71.8299,71.7554,71.8075,48000.0
2014-03-19 13:35:00,96.41,96.47,96.4,96.46,50500.0,71.815,71.8596,71.8075,71.8522,50500.0
2014-03-19 13:40:00,96.45,96.51,96.37,96.37,41100.0,71.8448,71.8894,71.7852,71.7852,41100.0
2014-03-19 13:45:00,96.38,96.43,96.33,96.33,9600.0,71.7926,71.8299,71.7554,71.7554,9600.0
2014-03-19 13:50:00,96.33,96.39,96.29,96.37,12700.0,71.7554,71.8001,71.7256,71.7852,12700.0
2014-03-19 13:55:00,96.37,96.39,96.34,96.36,10200.0,71.7852,71.8001,71.7628,71.7777,10200.0
2014-03-19 14:00:00,96.36,96.36,96.0,96.09,76200.0,71.7777,71.7777,71.5095,71.5766,76200.0
2014-03-19 14:05:00,96.09,96.09,95.75,95.97,63100.0,71.5766,71.5766,71.3233,71.4872,63100.0
2014-03-19 14:10:00,95.98,96.03,95.89,95.97,41500.0,71.4947,71.5319,71.4276,71.4872,41500.0
2014-03-19 14:15:00,95.99,96.12,95.93,96.04,69700.0,71.5021,71.5989,71.4574,71.5393,69700.0
2014-03-19 14:20:00,96.03,96.1,96.0,96.09,30000.0,71.5319,71.584,71.5095,71.5766,30000.0
2014-03-19 14:25:00,96.1,96.14,96.01,96.04,38100.0,71.584,71.6138,71.517,71.5393,38100.0
2014-03-19 14:30:00,96.03,96.1,96.02,96.04,28800.0,71.5319,71.584,71.5244,71.5393,28800.0
2014-03-19 14:35:00,96.05,96.08,95.95,96.01,26300.0,71.5468,71.5691,71.4723,71.517,26300.0
2014-03-19 14:40:00,96.0,96.01,95.92,95.99,56800.0,71.5095,71.517,71.45,71.5021,56800.0
2014-03-19 14:45:00,96.01,96.06,95.97,95.98,29000.0,71.517,71.5542,71.4872,71.4947,29000.0
2014-03-19 14:50:00,95.96,96.06,95.95,96.01,25200.0,71.4798,71.5542,71.4723,71.517,25200.0
2014-03-19 14:55:00,96.02,96.11,95.98,96.05,20000.0,71.5244,71.5915,71.4947,71.5468,20000.0
2014-03-19 15:00:00,96.04,96.1,95.99,96.02,26100.0,71.5393,71.584,71.5021,71.5244,26100.0
2014-03-19 15:05:00,96.0,96.0,95.47,95.49,103200.0,71.5095,71.5095,71.1148,71.1297,103200.0
2014-03-19 15:10:00,95.49,95.56,95.25,95.52,205800.0,71.1297,71.1818,70.9509,71.152,205800.0
2014-03-19 15:15:00,95.5,95.73,95.47,95.73,159400.0,71.1371,71.3084,71.1148,71.3084,159400.0
2014-03-19 15:20:00,95.71,95.84,95.69,95.84,66800.0,71.2935,71.3904,71.2786,71.3904,66800.0
2014-03-19 15:25:00,95.84,95.93,95.83,95.9,109600.0,71.3904,71.4574,71.3829,71.4351,109600.0
2014-03-19 15:30:00,95.91,96.01,95.84,96.0,72200.0,71.4425,71.517,71.3904,71.5095,72200.0
2014-03-19 15:35:00,96.01,96.06,95.94,96.01,67100.0,71.517,71.5542,71.4649,71.517,67100.0
2014-03-19 15:40:00,96.01,96.17,95.98,96.14,90400.0,71.517,71.6362,71.4947,71.6138,90400.0
2014-03-19 15:45:00,96.14,96.24,96.09,96.1,115000.0,71.6138,71.6883,71.5766,71.584,115000.0
2014-03-19 15:50:00,96.09,96.1,95.97,96.01,110400.0,71.5766,71.584,71.4872,71.517,110400.0
2014-03-19 15:55:00,96.01,96.11,95.97,96.04,164300.0,71.517,71.5915,71.4872,71.5393,164300.0
2014-03-20 09:30:00,95.71,95.81,95.1,95.14,189200.0,71.2935,71.368,70.8391,70.8689,189200.0
2014-03-20 09:35:00,95.16,95.7,95.16,95.53,96500.0,70.8838,71.2861,70.8838,71.1595,96500.0
2014-03-20 09:40:00,95.52,95.68,95.33,95.41,58100.0,71.152,71.2712,71.0105,71.0701,58100.0
2014-03-20 09:45:00,95.41,95.49,95.19,95.35,76400.0,71.0701,71.1297,70.9062,71.0254,76400.0
2014-03-20 09:50:00,95.36,95.53,95.24,95.49,63500.0,71.0328,71.1595,70.9434,71.1297,63500.0
2014-03-20 09:55:00,95.5,95.52,95.37,95.42,65200.0,71.1371,71.152,71.0403,71.0775,65200.0
2014-03-20 10:00:00,95.44,95.5,95.3,95.41,94900.0,71.0924,71.1371,70.9881,71.0701,94900.0
2014-03-20 10:05:00,95.41,95.84,95.4,95.75,118100.0,71.0701,71.3904,71.0626,71.3233,118100.0
2014-03-20 10:10:00,95.75,95.92,95.74,95.91,109900.0,71.3233,71.45,71.3159,71.4425,109900.0
2014-03-20 10:15:00,95.92,95.98,95.84,95.89,62800.0,71.45,71.4947,71.3904,71.4276,62800.0
2014-03-20 10:20:00,95.9,95.96,95.82,95.84,48900.0,71.4351,71.4798,71.3755,71.3904,48900.0
2014-03-20 10:25:00,95.84,95.93,95.77,95.86,47100.0,71.3904,71.4574,71.3382,71.4053,47100.0
2014-03-20 10:30:00,95.86,95.94,95.76,95.8,40800.0,71.4053,71.4649,71.3308,71.3606,40800.0
2014-03-20 10:35:00,95.8,95.85,95.69,95.85,33000.0,71.3606,71.3978,71.2786,71.3978,33000.0
2014-03-20 10:40:00,95.85,95.93,95.79,95.93,53500.0,71.3978,71.4574,71.3531,71.4574,53500.0
2014-03-20 10:45:00,95.92,95.92,95.78,95.82,69900.0,71.45,71.45,71.3457,71.3755,69900.0
2014-03-20 10:50:00,95.82,95.84,95.75,95.8,34900.0,71.3755,71.3904,71.3233,71.3606,34900.0
2014-03-20 10:55:00,95.8,95.8,95.63,95.67,45600.0,71.3606,71.3606,71.2339,71.2637,45600.0
2014-03-20 11:00:00,95.67,95.74,95.63,95.72,37400.0,71.2637,71.3159,71.2339,71.301,37400.0
2014-03-20 11:05:00,95.72,95.75,95.64,95.75,25700.0,71.301,71.3233,71.2414,71.3233,25700.0
2014-03-20 11:10:00,95.76,95.76,95.63,95.68,36900.0,71.3308,71.3308,71.2339,71.2712,36900.0
2014-03-20 11:15:00,95.69,95.74,95.66,95.69,29800.0,71.2786,71.3159,71.2563,71.2786,29800.0
2014-03-20 11:20:00,95.68,95.75,95.61,95.73,33100.0,71.2712,71.3233,71.219,71.3084,33100.0
2014-03-20 11:25:00,95.73,95.86,95.72,95.85,28000.0,71.3084,71.4053,71.301,71.3978,28000.0
2014-03-20 11:30:00,95.86,95.99,95.79,95.96,29300.0,71.4053,71.5021,71.3531,71.4798,29300.0
2014-03-20 11:35:00,95.96,95.97,95.84,95.9,29900.0,71.4798,71.4872,71.3904,71.4351,29900.0
2014-03-20 11:40:00,95.89,95.99,95.88,95.97,23000.0,71.4276,71.5021,71.4202,71.4872,23000.0
2014-03-20 11:45:00,95.97,96.07,95.94,96.0,45100.0,71.4872,71.5617,71.4649,71.5095,45100.0
2014-03-20 11:50:00,95.99,96.0,95.91,95.97,20100.0,71.5021,71.5095,71.4425,71.4872,20100.0
2014-03-20 11:55:00,95.95,96.01,95.9,95.9,31700.0,71.4723,71.517,71.4351,71.4351,31700.0
2014-03-20 12:00:00,95.89,95.96,95.77,95.87,42100.0,71.4276,71.4798,71.3382,71.4127,42100.0
2014-03-20 12:05:00,95.83,96.01,95.83,95.96,19000.0,71.3829,71.517,71.3829,71.4798,19000.0
2014-03-20 12:10:00,95.95,96.02,95.91,96.02,13500.0,71.4723,71.5244,71.4425,71.5244,13500.0
2014-03-20 12:15:00,96.03,96.24,96.03,96.06,43400.0,71.5319,71.6883,71.5319,71.5542,43400.0
2014-03-20 12:20:00,96.07,96.16,96.03,96.07,29600.0,71.5617,71.6287,71.5319,71.5617,29600.0
2014-03-20 12:25:00,96.07,96.08,96.01,96.08,28500.0,71.5617,71.5691,71.517,71.5691,28500.0
2014-03-20 12:30:00,96.08,96.1,96.01,96.07,24900.0,71.5691,71.584,71.517,71.5617,24900.0
2014-03-20 12:35:00,96.08,96.08,95.93,96.01,27700.0,71.5691,71.5691,71.4574,71.517,27700.0
2014-03-20 12:40:00,96.0,96.09,95.95,96.08,15700.0,71.5095,71.5766,71.4723,71.5691,15700.0
2014-03-20 12:45:00,96.08,96.13,96.01,96.13,27300.0,71.5691,71.6064,71.517,71.6064,27300.0
2014-03-20 12:50:00,96.13,96.18,96.07,96.18,13800.0,71.6064,71.6436,71.5617,71.6436,13800.0
2014-03-20 12:55:00,96.16,96.19,96.1,96.12,12200.0,71.6287,71.6511,71.584,71.5989,12200.0
2014-03-20 13:00:00,96.13,96.22,96.12,96.18,16000.0,71.6064,71.6734,71.5989,71.6436,16000.0
2014-03-20 13:05:00,96.16,96.21,96.07,96.09,36300.0,71.6287,71.666,71.5617,71.5766,36300.0
2014-03-20 13:10:00,96.1,96.12,96.04,96.11,18500.0,71.584,71.5989,71.5393,71.5915,18500.0
2014-03-20 13:15:00,96.12,96.16,96.07,96.07,31700.0,71.5989,71.6287,71.5617,71.5617,31700.0
2014-03-20 13:20:00,96.06,96.08,95.99,96.08,19500.0,71.5542,71.5691,71.5021,71.5691,19500.0
2014-03-20 13:25:00,96.08,96.1,95.95,95.96,18800.0,71.5691,71.584,71.4723,71.4798,18800.0
2014-03-20 13:30:00,95.96,96.01,95.94,95.95,20400.0,71.4798,71.517,71.4649,71.4723,20400.0
2014-03-20 13:35:00,95.95,95.99,95.94,95.98,7700.0,71.4723,71.5021,71.4649,71.4947,7700.0
2014-03-20 13:40:00,95.98,95.99,95.89,95.89,14400.0,71.4947,71.5021,71.4276,71.4276,14400.0
2014-03-20 13:45:00,95.9,95.98,95.86,95.98,20900.0,71.4351,71.4947,71.4053,71.4947,20900.0
2014-03-20 13:50:00,95.98,96.01,95.95,95.98,22300.0,71.4947,71.517,71.4723,71.4947,22300.0
2014-03-20 13:55:00,95.99,96.0,95.98,95.99,20400.0,71.5021,71.5095,71.4947,71.5021,20400.0
2014-03-20 14:00:00,95.99,96.01,95.97,96.0,22700.0,71.5021,71.517,71.4872,71.5095,22700.0
2014-03-20 14:05:00,96.0,96.0,95.9,95.91,27900.0,71.5095,71.5095,71.4351,71.4425,27900.0
2014-03-20 14:10:00,95.91,95.98,95.91,95.95,15200.0,71.4425,71.4947,71.4425,71.4723,15200.0
2014-03-20 14:15:00,95.95,96.01,95.95,96.0,14400.0,71.4723,71.517,71.4723,71.5095,14400.0
2014-03-20 14:20:00,95.99,96.04,95.99,95.99,13400.0,71.5021,71.5393,71.5021,71.5021,13400.0
2014-03-20 14:25:00,96.0,96.02,95.98,95.99,16100.0,71.5095,71.5244,71.4947,71.5021,16100.0
2014-03-20 14:30:00,95.98,95.99,95.92,95.93,22200.0,71.4947,71.5021,71.45,71.4574,22200.0
2014-03-20 14:35:00,95.93,95.99,95.92,95.98,16800.0,71.4574,71.5021,71.45,71.4947,16800.0
2014-03-20 14:40:00,95.99,95.99,95.94,95.99,12900.0,71.5021,71.5021,71.4649,71.5021,12900.0
2014-03-20 14:45:00,95.99,96.06,95.98,96.06,20900.0,71.5021,71.5542,71.4947,71.5542,20900.0
2014-03-20 14:50:00,96.05,96.08,96.03,96.08,20900.0,71.5468,71.5691,71.5319,71.5691,20900.0
2014-03-20 14:55:00,96.08,96.09,96.03,96.03,20000.0,71.5691,71.5766,71.5319,71.5319,20000.0
2014-03-20 15:00:00,96.02,96.02,95.92,95.93,25000.0,71.5244,71.5244,71.45,71.4574,25000.0
2014-03-20 15:05:00,95.94,96.0,95.87,95.96,46500.0,71.4649,71.5095,71.4127,71.4798,46500.0
2014-03-20 15:10:00,95.96,96.03,95.95,96.03,27300.0,71.4798,71.5319,71.4723,71.5319,27300.0
2014-03-20 15:15:00,96.02,96.04,96.0,96.0,31700.0,71.5244,71.5393,71.5095,71.5095,31700.0
2014-03-20 15:20:00,96.0,96.01,95.95,95.96,29900.0,71.5095,71.517,71.4723,71.4798,29900.0
2014-03-20 15:25:00,95.96,95.98,95.92,95.92,36900.0,71.4798,71.4947,71.45,71.45,36900.0
2014-03-20 15:30:00,95.92,96.05,95.92,96.05,37900.0,71.45,71.5468,71.45,71.5468,37900.0
2014-03-20 15:35:00,96.05,96.08,96.04,96.07,40400.0,71.5468,71.5691,71.5393,71.5617,40400.0
2014-03-20 15:40:00,96.07,96.1,96.04,96.05,48300.0,71.5617,71.584,71.5393,71.5468,48300.0
2014-03-20 15:45:00,96.05,96.09,96.05,96.08,63200.0,71.5468,71.5766,71.5468,71.5691,63200.0
2014-03-20 15:50:00,96.09,96.09,96.04,96.05,54200.0,71.5766,71.5766,71.5393,71.5468,54200.0
2014-03-20 15:55:00,96.04,96.2,96.04,96.2,208900.0,71.5393,71.6585,71.5393,71.6585,208900.0
2014-03-21 09:30:00,97.07,97.2,96.67,96.82,109900.0,72.3066,72.4034,72.0086,72.1204,109900.0
2014-03-21 09:35:00,96.81,97.0,96.67,96.8,1741900.0,72.1129,72.2544,72.0086,72.1055,1741900.0
2014-03-21 09:40:00,96.8,97.15,96.79,97.15,155100.0,72.1055,72.3662,72.098,72.3662,155100.0
2014-03-21 09:45:00,97.15,97.33,97.15,97.21,99800.0,72.3662,72.5003,72.3662,72.4109,99800.0
2014-03-21 09:50:00,97.21,97.37,97.21,97.31,69700.0,72.4109,72.5301,72.4109,72.4854,69700.0
2014-03-21 09:55:00,97.32,97.4,97.28,97.28,77200.0,72.4928,72.5524,72.463,72.463,77200.0
2014-03-21 10:00:00,97.3,97.63,97.28,97.53,109800.0,72.4779,72.7237,72.463,72.6492,109800.0
2014-03-21 10:05:00,97.53,97.57,97.27,97.31,93600.0,72.6492,72.679,72.4556,72.4854,93600.0
2014-03-21 10:10:00,97.3,97.4,97.26,97.34,61600.0,72.4779,72.5524,72.4481,72.5077,61600.0
2014-03-21 10:15:00,97.34,97.34,97.05,97.08,78800.0,72.5077,72.5077,72.2917,72.314,78800.0
2014-03-21 10:20:00,97.09,97.37,97.09,97.27,42700.0,72.3215,72.5301,72.3215,72.4556,42700.0
2014-03-21 10:25:00,97.26,97.29,97.14,97.24,53800.0,72.4481,72.4705,72.3587,72.4332,53800.0
2014-03-21 10:30:00,97.23,97.37,97.2,97.3,95600.0,72.4258,72.5301,72.4034,72.4779,95600.0
2014-03-21 10:35:00,97.31,97.4,97.28,97.3,60600.0,72.4854,72.5524,72.463,72.4779,60600.0
2014-03-21 10:40:00,97.29,97.39,97.29,97.39,49700.0,72.4705,72.5449,72.4705,72.5449,49700.0
2014-03-21 10:45:00,97.4,97.46,97.35,97.46,51700.0,72.5524,72.5971,72.5152,72.5971,51700.0
2014-03-21 10:50:00,97.45,97.51,97.41,97.48,87500.0,72.5896,72.6343,72.5598,72.612,87500.0
2014-03-21 10:55:00,97.48,97.54,97.48,97.49,45600.0,72.612,72.6567,72.612,72.6194,45600.0
2014-03-21 11:00:00,97.5,97.59,97.46,97.53,64200.0,72.6269,72.6939,72.5971,72.6492,64200.0
2014-03-21 11:05:00,97.54,97.6,97.51,97.55,54700.0,72.6567,72.7014,72.6343,72.6641,54700.0
2014-03-21 11:10:00,97.55,97.55,97.48,97.48,51800.0,72.6641,72.6641,72.612,72.612,51800.0
2014-03-21 11:15:00,97.48,97.55,97.45,97.5,50000.0,72.612,72.6641,72.5896,72.6269,50000.0
2014-03-21 11:20:00,97.5,97.54,97.39,97.44,37500.0,72.6269,72.6567,72.5449,72.5822,37500.0
2014-03-21 11:25:00,97.45,97.46,97.35,97.36,24800.0,72.5896,72.5971,72.5152,72.5226,24800.0
2014-03-21 11:30:00,97.36,97.45,97.36,97.37,24600.0,72.5226,72.5896,72.5226,72.5301,24600.0
2014-03-21 11:35:00,97.36,97.38,97.29,97.31,63100.0,72.5226,72.5375,72.4705,72.4854,63100.0
2014-03-21 11:40:00,97.3,97.37,97.28,97.3,42700.0,72.4779,72.5301,72.463,72.4779,42700.0
2014-03-21 11:45:00,97.31,97.38,97.3,97.3,27400.0,72.4854,72.5375,72.4779,72.4779,27400.0
2014-03-21 11:50:00,97.28,97.36,97.25,97.35,20900.0,72.463,72.5226,72.4407,72.5152,20900.0
2014-03-21 11:55:00,97.35,97.4,97.34,97.38,15800.0,72.5152,72.5524,72.5077,72.5375,15800.0
2014-03-21 12:00:00,97.38,97.44,97.36,97.39,18400.0,72.5375,72.5822,72.5226,72.5449,18400.0
2014-03-21 12:05:00,97.39,97.46,97.39,97.43,21300.0,72.5449,72.5971,72.5449,72.5747,21300.0
2014-03-21 12:10:00,97.41,97.43,97.38,97.39,15900.0,72.5598,72.5747,72.5375,72.5449,15900.0
2014-03-21 12:15:00,97.38,97.41,97.35,97.35,20300.0,72.5375,72.5598,72.5152,72.5152,20300.0
2014-03-21 12:20:00,97.35,97.46,97.35,97.45,22400.0,72.5152,72.5971,72.5152,72.5896,22400.0
2014-03-21 12:25:00,97.44,97.49,97.4,97.4,23600.0,72.5822,72.6194,72.5524,72.5524,23600.0
2014-03-21 12:30:00,97.4,97.43,97.26,97.27,30800.0,72.5524,72.5747,72.4481,72.4556,30800.0
2014-03-21 12:35:00,97.29,97.29,97.2,97.24,22000.0,72.4705,72.4705,72.4034,72.4332,22000.0
2014-03-21 12:40:00,97.24,97.32,97.24,97.31,16800.0,72.4332,72.4928,72.4332,72.4854,16800.0
2014-03-21 12:45:00,97.31,97.31,97.24,97.27,13900.0,72.4854,72.4854,72.4332,72.4556,13900.0
2014-03-21 12:50:00,97.25,97.3,97.24,97.29,19600.0,72.4407,72.4779,72.4332,72.4705,19600.0
2014-03-21 12:55:00,97.29,97.35,97.28,97.34,16500.0,72.4705,72.5152,72.463,72.5077,16500.0
2014-03-21 13:00:00,97.32,97.38,97.29,97.35,21300.0,72.4928,72.5375,72.4705,72.5152,21300.0
2014-03-21 13:05:00,97.34,97.43,97.32,97.42,27100.0,72.5077,72.5747,72.4928,72.5673,27100.0
2014-03-21 13:10:00,97.4,97.4,97.32,97.36,31100.0,72.5524,72.5524,72.4928,72.5226,31100.0
2014-03-21 13:15:00,97.36,97.38,97.31,97.38,28600.0,72.5226,72.5375,72.4854,72.5375,28600.0
2014-03-21 13:20:00,97.38,97.39,97.28,97.31,26100.0,72.5375,72.5449,72.463,72.4854,26100.0
2014-03-21 13:25:00,97.31,97.35,97.27,97.33,43900.0,72.4854,72.5152,72.4556,72.5003,43900.0
2014-03-21 13:30:00,97.32,97.42,97.27,97.4,55200.0,72.4928,72.5673,72.4556,72.5524,55200.0
2014-03-21 13:35:00,97.4,97.48,97.39,97.48,30500.0,72.5524,72.612,72.5449,72.612,30500.0
2014-03-21 13:40:00,97.48,97.49,97.37,97.37,33100.0,72.612,72.6194,72.5301,72.5301,33100.0
2014-03-21 13:45:00,97.36,97.4,97.29,97.32,75600.0,72.5226,72.5524,72.4705,72.4928,75600.0
2014-03-21 13:50:00,97.32,97.44,97.31,97.38,23600.0,72.4928,72.5822,72.4854,72.5375,23600.0
2014-03-21 13:55:00,97.37,97.43,97.28,97.33,25300.0,72.5301,72.5747,72.463,72.5003,25300.0
2014-03-21 14:00:00,97.35,97.46,97.31,97.45,77800.0,72.5152,72.5971,72.4854,72.5896,77800.0
2014-03-21 14:05:00,97.44,97.49,97.43,97.48,31400.0,72.5822,72.6194,72.5747,72.612,31400.0
2014-03-21 14:10:00,97.47,97.49,97.43,97.44,45600.0,72.6045,72.6194,72.5747,72.5822,45600.0
2014-03-21 14:15:00,97.44,97.57,97.43,97.49,74200.0,72.5822,72.679,72.5747,72.6194,74200.0
2014-03-21 14:20:00,97.49,97.52,97.43,97.5,50900.0,72.6194,72.6418,72.5747,72.6269,50900.0
2014-03-21 14:25:00,97.5,97.53,97.37,97.4,78700.0,72.6269,72.6492,72.5301,72.5524,78700.0
2014-03-21 14:30:00,97.4,97.4,97.3,97.31,80800.0,72.5524,72.5524,72.4779,72.4854,80800.0
2014-03-21 14:35:00,97.31,97.4,97.26,97.4,48700.0,72.4854,72.5524,72.4481,72.5524,48700.0
2014-03-21 14:40:00,97.4,97.44,97.31,97.37,42200.0,72.5524,72.5822,72.4854,72.5301,42200.0
2014-03-21 14:45:00,97.38,97.46,97.36,97.4,43700.0,72.5375,72.5971,72.5226,72.5524,43700.0
2014-03-21 14:50:00,97.4,97.45,97.38,97.4,21700.0,72.5524,72.5896,72.5375,72.5524,21700.0
2014-03-21 14:55:00,97.38,97.45,97.37,97.43,21400.0,72.5375,72.5896,72.5301,72.5747,21400.0
2014-03-21 15:00:00,97.42,97.42,97.28,97.33,42100.0,72.5673,72.5673,72.463,72.5003,42100.0
2014-03-21 15:05:00,97.32,97.41,97.27,97.36,59900.0,72.4928,72.5598,72.4556,72.5226,59900.0
2014-03-21 15:10:00,97.36,97.5,97.33,97.37,92400.0,72.5226,72.6269,72.5003,72.5301,92400.0
2014-03-21 15:15:00,97.37,97.38,97.25,97.27,52100.0,72.5301,72.5375,72.4407,72.4556,52100.0
2014-03-21 15:20:00,97.27,97.36,97.23,97.34,64900.0,72.4556,72.5226,72.4258,72.5077,64900.0
2014-03-21 15:25:00,97.34,97.4,97.3,97.39,54600.0,72.5077,72.5524,72.4779,72.5449,54600.0
2014-03-21 15:30:00,97.38,97.39,97.25,97.27,52800.0,72.5375,72.5449,72.4407,72.4556,52800.0
2014-03-21 15:35:00,97.28,97.28,97.14,97.15,75400.0,72.463,72.463,72.3587,72.3662,75400.0
2014-03-21 15:40:00,97.15,97.27,97.08,97.26,114900.0,72.3662,72.4556,72.314,72.4481,114900.0
2014-03-21 15:45:00,97.26,97.27,97.1,97.17,170700.0,72.4481,72.4556,72.3289,72.3811,170700.0
2014-03-21 15:50:00,97.18,97.21,97.15,97.17,110000.0,72.3885,72.4109,72.3662,72.3811,110000.0
2014-03-21 15:55:00,97.18,97.36,97.16,97.3,559300.0,72.3885,72.5226,72.3736,72.4779,559300.0
2014-03-24 09:30:00,97.6,97.6,97.32,97.46,147900.0,72.7014,72.7014,72.4928,72.5971,147900.0
2014-03-24 09:35:00,97.46,97.47,97.16,97.4,59100.0,72.5971,72.6045,72.3736,72.5524,59100.0
2014-03-24 09:40:00,97.4,97.44,97.18,97.18,38200.0,72.5524,72.5822,72.3885,72.3885,38200.0
2014-03-24 09:45:00,97.18,97.3,97.07,97.26,60800.0,72.3885,72.4779,72.3066,72.4481,60800.0
2014-03-24 09:50:00,97.24,97.55,97.2,97.48,84200.0,72.4332,72.6641,72.4034,72.612,84200.0
2014-03-24 09:55:00,97.47,97.5,97.31,97.35,56400.0,72.6045,72.6269,72.4854,72.5152,56400.0
2014-03-24 10:00:00,97.35,97.36,97.09,97.15,63200.0,72.5152,72.5226,72.3215,72.3662,63200.0
2014-03-24 10:05:00,97.12,97.12,96.96,97.11,37800.0,72.3438,72.3438,72.2246,72.3364,37800.0
2014-03-24 10:10:00,97.09,97.12,96.91,96.94,49700.0,72.3215,72.3438,72.1874,72.2097,49700.0
2014-03-24 10:15:00,96.93,97.01,96.89,96.93,47500.0,72.2023,72.2619,72.1725,72.2023,47500.0
2014-03-24 10:20:00,96.93,96.95,96.87,96.91,82600.0,72.2023,72.2172,72.1576,72.1874,82600.0
2014-03-24 10:25:00,96.91,96.94,96.81,96.81,69900.0,72.1874,72.2097,72.1129,72.1129,69900.0
2014-03-24 10:30:00,96.81,96.81,96.58,96.62,68200.0,72.1129,72.1129,71.9416,71.9714,68200.0
2014-03-24 10:35:00,96.63,96.86,96.63,96.86,73500.0,71.9788,72.1502,71.9788,72.1502,73500.0
2014-03-24 10:40:00,96.85,96.93,96.83,96.87,56000.0,72.1427,72.2023,72.1278,72.1576,56000.0
2014-03-24 10:45:00,96.88,96.95,96.75,96.77,40000.0,72.1651,72.2172,72.0682,72.0831,40000.0
2014-03-24 10:50:00,96.77,96.92,96.73,96.8,40000.0,72.0831,72.1948,72.0533,72.1055,40000.0
2014-03-24 10:55:00,96.78,96.87,96.75,96.79,36100.0,72.0906,72.1576,72.0682,72.098,36100.0
2014-03-24 11:00:00,96.77,96.78,96.52,96.6,68300.0,72.0831,72.0906,71.8969,71.9565,68300.0
2014-03-24 11:05:00,96.59,96.63,96.5,96.63,46500.0,71.949,71.9788,71.882,71.9788,46500.0
2014-03-24 11:10:00,96.63,96.69,96.56,96.67,33800.0,71.9788,72.0235,71.9267,72.0086,33800.0
2014-03-24 11:15:00,96.66,96.72,96.58,96.67,32200.0,72.0012,72.0459,71.9416,72.0086,32200.0
2014-03-24 11:20:00,96.68,96.73,96.65,96.67,23300.0,72.0161,72.0533,71.9937,72.0086,23300.0
2014-03-24 11:25:00,96.68,96.76,96.63,96.63,30300.0,72.0161,72.0757,71.9788,71.9788,30300.0
2014-03-24 11:30:00,96.63,96.68,96.58,96.62,39300.0,71.9788,72.0161,71.9416,71.9714,39300.0
2014-03-24 11:35:00,96.61,96.65,96.56,96.58,47400.0,71.9639,71.9937,71.9267,71.9416,47400.0
2014-03-24 11:40:00,96.58,96.64,96.55,96.58,32600.0,71.9416,71.9863,71.9192,71.9416,32600.0
2014-03-24 11:45:00,96.58,96.65,96.56,96.6,36200.0,71.9416,71.9937,71.9267,71.9565,36200.0
2014-03-24 11:50:00,96.6,96.73,96.56,96.69,27800.0,71.9565,72.0533,71.9267,72.0235,27800.0
2014-03-24 11:55:00,96.69,96.7,96.55,96.56,34800.0,72.0235,72.031,71.9192,71.9267,34800.0
2014-03-24 12:00:00,96.56,96.6,96.46,96.6,43100.0,71.9267,71.9565,71.8522,71.9565,43100.0
2014-03-24 12:05:00,96.61,96.65,96.57,96.6,21800.0,71.9639,71.9937,71.9341,71.9565,21800.0
2014-03-24 12:10:00,96.6,96.71,96.56,96.65,39300.0,71.9565,72.0384,71.9267,71.9937,39300.0
2014-03-24 12:15:00,96.63,96.71,96.61,96.63,20200.0,71.9788,72.0384,71.9639,71.9788,20200.0
2014-03-24 12:20:00,96.64,96.65,96.51,96.63,25400.0,71.9863,71.9937,71.8894,71.9788,25400.0
2014-03-24 12:25:00,96.62,96.64,96.44,96.48,29400.0,71.9714,71.9863,71.8373,71.8671,29400.0
2014-03-24 12:30:00,96.49,96.55,96.42,96.51,24000.0,71.8745,71.9192,71.8224,71.8894,24000.0
2014-03-24 12:35:00,96.5,96.56,96.45,96.47,39400.0,71.882,71.9267,71.8448,71.8596,39400.0
2014-03-24 12:40:00,96.46,96.54,96.45,96.47,37500.0,71.8522,71.9118,71.8448,71.8596,37500.0
2014-03-24 12:45:00,96.46,96.52,96.45,96.49,21600.0,71.8522,71.8969,71.8448,71.8745,21600.0
2014-03-24 12:50:00,96.49,96.56,96.47,96.51,26200.0,71.8745,71.9267,71.8596,71.8894,26200.0
2014-03-24 12:55:00,96.5,96.53,96.45,96.46,29000.0,71.882,71.9043,71.8448,71.8522,29000.0
2014-03-24 13:00:00,96.45,96.61,96.45,96.59,29800.0,71.8448,71.9639,71.8448,71.949,29800.0
2014-03-24 13:05:00,96.59,96.66,96.56,96.65,39500.0,71.949,72.0012,71.9267,71.9937,39500.0
2014-03-24 13:10:00,96.65,96.68,96.61,96.61,18800.0,71.9937,72.0161,71.9639,71.9639,18800.0
2014-03-24 13:15:00,96.6,96.62,96.54,96.59,19900.0,71.9565,71.9714,71.9118,71.949,19900.0
2014-03-24 13:20:00,96.58,96.65,96.56,96.59,18100.0,71.9416,71.9937,71.9267,71.949,18100.0
2014-03-24 13:25:00,96.59,96.67,96.58,96.66,19500.0,71.949,72.0086,71.9416,72.0012,19500.0
2014-03-24 13:30:00,96.67,96.86,96.67,96.86,29200.0,72.0086,72.1502,72.0086,72.1502,29200.0
2014-03-24 13:35:00,96.86,96.96,96.81,96.83,50800.0,72.1502,72.2246,72.1129,72.1278,50800.0
2014-03-24 13:40:00,96.85,96.96,96.83,96.86,28600.0,72.1427,72.2246,72.1278,72.1502,28600.0
2014-03-24 13:45:00,96.86,96.9,96.79,96.8,23300.0,72.1502,72.18,72.098,72.1055,23300.0
2014-03-24 13:50:00,96.82,96.93,96.81,96.9,23000.0,72.1204,72.2023,72.1129,72.18,23000.0
2014-03-24 13:55:00,96.91,97.08,96.91,97.05,45300.0,72.1874,72.314,72.1874,72.2917,45300.0
2014-03-24 14:00:00,97.04,97.23,97.04,97.19,53400.0,72.2842,72.4258,72.2842,72.396,53400.0
2014-03-24 14:05:00,97.18,97.19,97.06,97.07,39600.0,72.3885,72.396,72.2991,72.3066,39600.0
2014-03-24 14:10:00,97.08,97.15,97.07,97.11,30200.0,72.314,72.3662,72.3066,72.3364,30200.0
2014-03-24 14:15:00,97.12,97.15,97.01,97.02,30200.0,72.3438,72.3662,72.2619,72.2693,30200.0
2014-03-24 14:20:00,97.02,97.08,96.94,96.95,26400.0,72.2693,72.314,72.2097,72.2172,26400.0
2014-03-24 14:25:00,96.95,97.08,96.9,97.03,30700.0,72.2172,72.314,72.18,72.2768,30700.0
2014-03-24 14:30:00,97.04,97.09,96.94,96.96,37400.0,72.2842,72.3215,72.2097,72.2246,37400.0
2014-03-24 14:35:00,96.97,97.01,96.89,96.89,25500.0,72.2321,72.2619,72.1725,72.1725,25500.0
2014-03-24 14:40:00,96.9,97.0,96.9,96.91,24300.0,72.18,72.2544,72.18,72.1874,24300.0
2014-03-24 14:45:00,96.9,96.98,96.87,96.89,31300.0,72.18,72.2395,72.1576,72.1725,31300.0
2014-03-24 14:50:00,96.87,96.94,96.84,96.89,23700.0,72.1576,72.2097,72.1353,72.1725,23700.0
2014-03-24 14:55:00,96.88,96.91,96.81,96.87,26400.0,72.1651,72.1874,72.1129,72.1576,26400.0
2014-03-24 15:00:00,96.87,96.88,96.77,96.8,29100.0,72.1576,72.1651,72.0831,72.1055,29100.0
2014-03-24 15:05:00,96.78,96.86,96.76,96.84,33700.0,72.0906,72.1502,72.0757,72.1353,33700.0
2014-03-24 15:10:00,96.84,96.84,96.71,96.73,36400.0,72.1353,72.1353,72.0384,72.0533,36400.0
2014-03-24 15:15:00,96.73,96.75,96.68,96.73,23100.0,72.0533,72.0682,72.0161,72.0533,23100.0
2014-03-24 15:20:00,96.72,96.83,96.7,96.83,27700.0,72.0459,72.1278,72.031,72.1278,27700.0
2014-03-24 15:25:00,96.82,96.96,96.78,96.95,34000.0,72.1204,72.2246,72.0906,72.2172,34000.0
2014-03-24 15:30:00,96.97,97.11,96.97,97.07,45500.0,72.2321,72.3364,72.2321,72.3066,45500.0
2014-03-24 15:35:00,97.07,97.08,97.03,97.04,35800.0,72.3066,72.314,72.2768,72.2842,35800.0
2014-03-24 15:40:00,97.04,97.05,96.97,97.03,38600.0,72.2842,72.2917,72.2321,72.2768,38600.0
2014-03-24 15:45:00,97.03,97.06,96.92,96.94,70300.0,72.2768,72.2991,72.1948,72.2097,70300.0
2014-03-24 15:50:00,96.94,96.94,96.86,96.9,83200.0,72.2097,72.2097,72.1502,72.18,83200.0
2014-03-24 15:55:00,96.89,96.9,96.81,96.84,269100.0,72.1725,72.18,72.1129,72.1353,269100.0
2014-03-25 09:30:00,97.36,98.0,97.15,98.0,210000.0,72.5226,72.9993,72.3662,72.9993,210000.0
2014-03-25 09:35:00,97.99,98.41,97.81,98.32,235100.0,72.9919,73.3047,72.8578,73.2377,235100.0
2014-03-25 09:40:00,98.32,98.82,98.15,98.8,293900.0,73.2377,73.6101,73.1111,73.5952,293900.0
2014-03-25 09:45:00,98.8,99.06,98.75,98.92,405700.0,73.5952,73.7889,73.558,73.6846,405700.0
2014-03-25 09:50:00,98.96,99.34,98.86,99.08,302300.0,73.7144,73.9975,73.6399,73.8038,302300.0
2014-03-25 09:55:00,99.08,99.18,98.88,98.92,187800.0,73.8038,73.8783,73.6548,73.6846,187800.0
2014-03-25 10:00:00,98.93,99.05,98.75,98.81,203000.0,73.6921,73.7815,73.558,73.6027,203000.0
2014-03-25 10:05:00,98.79,98.9,98.6,98.89,124500.0,73.5878,73.6697,73.4463,73.6623,124500.0
2014-03-25 10:10:00,98.89,99.11,98.86,99.08,116200.0,73.6623,73.8262,73.6399,73.8038,116200.0
2014-03-25 10:15:00,99.1,99.1,98.98,99.0,70500.0,73.8187,73.8187,73.7293,73.7442,70500.0
2014-03-25 10:20:00,99.0,99.0,98.9,98.97,98400.0,73.7442,73.7442,73.6697,73.7219,98400.0
2014-03-25 10:25:00,98.98,99.1,98.92,99.07,102000.0,73.7293,73.8187,73.6846,73.7964,102000.0
2014-03-25 10:30:00,99.08,99.08,98.79,98.88,96500.0,73.8038,73.8038,73.5878,73.6548,96500.0
2014-03-25 10:35:00,98.88,98.94,98.76,98.87,67600.0,73.6548,73.6995,73.5654,73.6474,67600.0
2014-03-25 10:40:00,98.86,98.94,98.81,98.88,58600.0,73.6399,73.6995,73.6027,73.6548,58600.0
2014-03-25 10:45:00,98.88,98.91,98.71,98.75,80800.0,73.6548,73.6772,73.5282,73.558,80800.0
2014-03-25 10:50:00,98.75,98.94,98.73,98.92,74300.0,73.558,73.6995,73.5431,73.6846,74300.0
2014-03-25 10:55:00,98.92,98.92,98.65,98.71,79500.0,73.6846,73.6846,73.4835,73.5282,79500.0
2014-03-25 11:00:00,98.7,98.9,98.59,98.9,85500.0,73.5208,73.6697,73.4388,73.6697,85500.0
2014-03-25 11:05:00,98.9,99.04,98.89,98.94,105100.0,73.6697,73.774,73.6623,73.6995,105100.0
2014-03-25 11:10:00,98.94,99.05,98.85,99.05,71000.0,73.6995,73.7815,73.6325,73.7815,71000.0
2014-03-25 11:15:00,99.04,99.06,98.92,99.02,68600.0,73.774,73.7889,73.6846,73.7591,68600.0
2014-03-25 11:20:00,99.01,99.23,98.98,99.23,96400.0,73.7517,73.9155,73.7293,73.9155,96400.0
2014-03-25 11:25:00,99.22,99.3,99.18,99.26,89600.0,73.9081,73.9677,73.8783,73.9379,89600.0
2014-03-25 11:30:00,99.26,99.28,99.13,99.14,130700.0,73.9379,73.9528,73.8411,73.8485,130700.0
2014-03-25 11:35:00,99.14,99.26,99.04,99.23,91300.0,73.8485,73.9379,73.774,73.9155,91300.0
2014-03-25 11:40:00,99.23,99.23,99.05,99.09,61500.0,73.9155,73.9155,73.7815,73.8113,61500.0
2014-03-25 11:45:00,99.08,99.2,99.04,99.08,73500.0,73.8038,73.8932,73.774,73.8038,73500.0
2014-03-25 11:50:00,99.08,99.08,98.9,98.95,70500.0,73.8038,73.8038,73.6697,73.707,70500.0
2014-03-25 11:55:00,98.96,99.0,98.9,98.93,94700.0,73.7144,73.7442,73.6697,73.6921,94700.0
2014-03-25 12:00:00,98.93,98.98,98.77,98.86,111100.0,73.6921,73.7293,73.5729,73.6399,111100.0
2014-03-25 12:05:00,98.87,98.98,98.76,98.96,105300.0,73.6474,73.7293,73.5654,73.7144,105300.0
2014-03-25 12:10:00,98.96,98.98,98.89,98.93,107400.0,73.7144,73.7293,73.6623,73.6921,107400.0
2014-03-25 12:15:00,98.92,98.97,98.71,98.82,76300.0,73.6846,73.7219,73.5282,73.6101,76300.0
2014-03-25 12:20:00,98.81,98.86,98.76,98.82,50600.0,73.6027,73.6399,73.5654,73.6101,50600.0
2014-03-25 12:25:00,98.82,98.84,98.68,98.7,47300.0,73.6101,73.625,73.5059,73.5208,47300.0
2014-03-25 12:30:00,98.7,98.89,98.68,98.89,33500.0,73.5208,73.6623,73.5059,73.6623,33500.0
2014-03-25 12:35:00,98.89,98.9,98.77,98.82,30800.0,73.6623,73.6697,73.5729,73.6101,30800.0
2014-03-25 12:40:00,98.82,98.87,98.74,98.74,28100.0,73.6101,73.6474,73.5506,73.5506,28100.0
2014-03-25 12:45:00,98.74,98.82,98.72,98.76,26500.0,73.5506,73.6101,73.5357,73.5654,26500.0
2014-03-25 12:50:00,98.75,98.8,98.71,98.77,25500.0,73.558,73.5952,73.5282,73.5729,25500.0
2014-03-25 12:55:00,98.77,98.78,98.71,98.72,27500.0,73.5729,73.5803,73.5282,73.5357,27500.0
2014-03-25 13:00:00,98.73,98.75,98.68,98.75,23800.0,73.5431,73.558,73.5059,73.558,23800.0
2014-03-25 13:05:00,98.74,98.78,98.71,98.77,29600.0,73.5506,73.5803,73.5282,73.5729,29600.0
2014-03-25 13:10:00,98.76,98.82,98.71,98.81,44400.0,73.5654,73.6101,73.5282,73.6027,44400.0
2014-03-25 13:15:00,98.81,98.98,98.81,98.96,66200.0,73.6027,73.7293,73.6027,73.7144,66200.0
2014-03-25 13:20:00,98.97,99.08,98.97,98.98,106700.0,73.7219,73.8038,73.7219,73.7293,106700.0
2014-03-25 13:25:00,98.98,99.0,98.89,98.91,52300.0,73.7293,73.7442,73.6623,73.6772,52300.0
2014-03-25 13:30:00,98.92,99.0,98.92,98.94,48100.0,73.6846,73.7442,73.6846,73.6995,48100.0
2014-03-25 13:35:00,98.94,98.94,98.9,98.9,29300.0,73.6995,73.6995,73.6697,73.6697,29300.0
2014-03-25 13:40:00,98.91,98.99,98.79,98.97,53800.0,73.6772,73.7368,73.5878,73.7219,53800.0
2014-03-25 13:45:00,98.96,99.0,98.9,98.91,30100.0,73.7144,73.7442,73.6697,73.6772,30100.0
2014-03-25 13:50:00,98.91,98.93,98.86,98.87,54500.0,73.6772,73.6921,73.6399,73.6474,54500.0
2014-03-25 13:55:00,98.86,98.87,98.77,98.78,39300.0,73.6399,73.6474,73.5729,73.5803,39300.0
2014-03-25 14:00:00,98.77,98.92,98.77,98.88,37300.0,73.5729,73.6846,73.5729,73.6548,37300.0
2014-03-25 14:05:00,98.88,98.88,98.73,98.75,54600.0,73.6548,73.6548,73.5431,73.558,54600.0
2014-03-25 14:10:00,98.75,98.76,98.68,98.69,58600.0,73.558,73.5654,73.5059,73.5133,58600.0
2014-03-25 14:15:00,98.69,98.73,98.55,98.56,94300.0,73.5133,73.5431,73.409,73.4165,94300.0
2014-03-25 14:20:00,98.55,98.6,98.5,98.58,46800.0,73.409,73.4463,73.3718,73.4314,46800.0
2014-03-25 14:25:00,98.58,98.68,98.56,98.59,73400.0,73.4314,73.5059,73.4165,73.4388,73400.0
2014-03-25 14:30:00,98.58,98.63,98.55,98.55,46700.0,73.4314,73.4686,73.409,73.409,46700.0
2014-03-25 14:35:00,98.55,98.65,98.54,98.64,31900.0,73.409,73.4835,73.4016,73.4761,31900.0
2014-03-25 14:40:00,98.63,98.66,98.54,98.56,47500.0,73.4686,73.491,73.4016,73.4165,47500.0
2014-03-25 14:45:00,98.56,98.57,98.46,98.48,44800.0,73.4165,73.4239,73.342,73.3569,44800.0
2014-03-25 14:50:00,98.48,98.56,98.46,98.53,48500.0,73.3569,73.4165,73.342,73.3941,48500.0
2014-03-25 14:55:00,98.53,98.53,98.47,98.48,56300.0,73.3941,73.3941,73.3494,73.3569,56300.0
2014-03-25 15:00:00,98.47,98.56,98.45,98.52,65400.0,73.3494,73.4165,73.3345,73.3867,65400.0
2014-03-25 15:05:00,98.53,98.56,98.5,98.51,60000.0,73.3941,73.4165,73.3718,73.3792,60000.0
2014-03-25 15:10:00,98.52,98.6,98.5,98.59,53200.0,73.3867,73.4463,73.3718,73.4388,53200.0
2014-03-25 15:15:00,98.58,98.67,98.58,98.62,74000.0,73.4314,73.4984,73.4314,73.4612,74000.0
2014-03-25 15:20:00,98.63,98.69,98.54,98.6,68000.0,73.4686,73.5133,73.4016,73.4463,68000.0
2014-03-25 15:25:00,98.59,98.63,98.57,98.6,70900.0,73.4388,73.4686,73.4239,73.4463,70900.0
2014-03-25 15:30:00,98.6,98.72,98.55,98.59,159800.0,73.4463,73.5357,73.409,73.4388,159800.0
2014-03-25 15:35:00,98.6,98.69,98.59,98.63,88400.0,73.4463,73.5133,73.4388,73.4686,88400.0
2014-03-25 15:40:00,98.63,98.73,98.62,98.7,100500.0,73.4686,73.5431,73.4612,73.5208,100500.0
2014-03-25 15:45:00,98.7,98.7,98.62,98.69,188600.0,73.5208,73.5208,73.4612,73.5133,188600.0
2014-03-25 15:50:00,98.68,98.72,98.65,98.67,205900.0,73.5059,73.5357,73.4835,73.4984,205900.0
2014-03-25 15:55:00,98.66,98.66,98.53,98.6,364000.0,73.491,73.491,73.3941,73.4463,364000.0
2014-03-26 09:30:00,99.28,99.6,99.08,99.49,325100.0,73.9528,74.1912,73.8038,74.1092,325100.0
2014-03-26 09:35:00,99.5,99.6,99.19,99.49,132000.0,74.1167,74.1912,73.8858,74.1092,132000.0
2014-03-26 09:40:00,99.49,99.6,99.42,99.42,90300.0,74.1092,74.1912,74.0571,74.0571,90300.0
2014-03-26 09:45:00,99.44,99.6,99.07,99.23,95200.0,74.072,74.1912,73.7964,73.9155,95200.0
2014-03-26 09:50:00,99.21,99.4,99.1,99.39,73100.0,73.9007,74.0422,73.8187,74.0347,73100.0
2014-03-26 09:55:00,99.41,99.44,99.23,99.28,64300.0,74.0496,74.072,73.9155,73.9528,64300.0
2014-03-26 10:00:00,99.28,99.36,99.18,99.25,87600.0,73.9528,74.0124,73.8783,73.9304,87600.0
2014-03-26 10:05:00,99.24,99.31,99.14,99.31,50100.0,73.923,73.9751,73.8485,73.9751,50100.0
2014-03-26 10:10:00,99.3,99.4,99.28,99.36,47200.0,73.9677,74.0422,73.9528,74.0124,47200.0
2014-03-26 10:15:00,99.36,99.37,99.15,99.26,43400.0,74.0124,74.0198,73.856,73.9379,43400.0
2014-03-26 10:20:00,99.24,99.31,99.1,99.18,49800.0,73.923,73.9751,73.8187,73.8783,49800.0
2014-03-26 10:25:00,99.17,99.3,99.11,99.24,28800.0,73.8709,73.9677,73.8262,73.923,28800.0
2014-03-26 10:30:00,99.22,99.28,99.15,99.21,36800.0,73.9081,73.9528,73.856,73.9007,36800.0
2014-03-26 10:35:00,99.22,99.28,99.15,99.22,31100.0,73.9081,73.9528,73.856,73.9081,31100.0
2014-03-26 10:40:00,99.23,99.23,99.06,99.06,36400.0,73.9155,73.9155,73.7889,73.7889,36400.0
2014-03-26 10:45:00,99.06,99.14,98.9,98.96,69500.0,73.7889,73.8485,73.6697,73.7144,69500.0
2014-03-26 10:50:00,98.97,99.1,98.85,98.88,39700.0,73.7219,73.8187,73.6325,73.6548,39700.0
2014-03-26 10:55:00,98.88,98.94,98.81,98.82,42200.0,73.6548,73.6995,73.6027,73.6101,42200.0
2014-03-26 11:00:00,98.82,98.91,98.78,98.89,35400.0,73.6101,73.6772,73.5803,73.6623,35400.0
2014-03-26 11:05:00,98.89,98.9,98.82,98.87,28400.0,73.6623,73.6697,73.6101,73.6474,28400.0
2014-03-26 11:10:00,98.88,98.95,98.78,98.84,30400.0,73.6548,73.707,73.5803,73.625,30400.0
2014-03-26 11:15:00,98.85,98.87,98.72,98.83,52100.0,73.6325,73.6474,73.5357,73.6176,52100.0
2014-03-26 11:20:00,98.83,98.93,98.78,98.82,41500.0,73.6176,73.6921,73.5803,73.6101,41500.0
2014-03-26 11:25:00,98.82,98.91,98.76,98.88,20400.0,73.6101,73.6772,73.5654,73.6548,20400.0
2014-03-26 11:30:00,98.87,98.89,98.77,98.84,27300.0,73.6474,73.6623,73.5729,73.625,27300.0
2014-03-26 11:35:00,98.83,98.9,98.8,98.89,12300.0,73.6176,73.6697,73.5952,73.6623,12300.0
2014-03-26 11:40:00,98.88,98.89,98.59,98.6,47800.0,73.6548,73.6623,73.4388,73.4463,47800.0
2014-03-26 11:45:00,98.62,98.67,98.5,98.65,69300.0,73.4612,73.4984,73.3718,73.4835,69300.0
2014-03-26 11:50:00,98.65,98.74,98.64,98.66,27800.0,73.4835,73.5506,73.4761,73.491,27800.0
2014-03-26 11:55:00,98.68,98.72,98.6,98.71,22700.0,73.5059,73.5357,73.4463,73.5282,22700.0
2014-03-26 12:00:00,98.71,98.72,98.55,98.6,32600.0,73.5282,73.5357,73.409,73.4463,32600.0
2014-03-26 12:05:00,98.6,98.63,98.51,98.62,35300.0,73.4463,73.4686,73.3792,73.4612,35300.0
2014-03-26 12:10:00,98.63,98.64,98.57,98.58,27100.0,73.4686,73.4761,73.4239,73.4314,27100.0
2014-03-26 12:15:00,98.58,98.6,98.49,98.53,42300.0,73.4314,73.4463,73.3643,73.3941,42300.0
2014-03-26 12:20:00,98.52,98.54,98.42,98.5,45000.0,73.3867,73.4016,73.3122,73.3718,45000.0
2014-03-26 12:25:00,98.51,98.53,98.46,98.5,31200.0,73.3792,73.3941,73.342,73.3718,31200.0
2014-03-26 12:30:00,98.49,98.59,98.43,98.57,45000.0,73.3643,73.4388,73.3196,73.4239,45000.0
2014-03-26 12:35:00,98.59,98.64,98.53,98.58,36300.0,73.4388,73.4761,73.3941,73.4314,36300.0
2014-03-26 12:40:00,98.57,98.63,98.55,98.58,18100.0,73.4239,73.4686,73.409,73.4314,18100.0
2014-03-26 12:45:00,98.56,98.71,98.55,98.71,24300.0,73.4165,73.5282,73.409,73.5282,24300.0
2014-03-26 12:50:00,98.69,98.85,98.69,98.85,25500.0,73.5133,73.6325,73.5133,73.6325,25500.0
2014-03-26 12:55:00,98.84,98.85,98.76,98.8,17400.0,73.625,73.6325,73.5654,73.5952,17400.0
2014-03-26 13:00:00,98.78,98.8,98.71,98.74,16800.0,73.5803,73.5952,73.5282,73.5506,16800.0
2014-03-26 13:05:00,98.73,98.83,98.72,98.82,21300.0,73.5431,73.6176,73.5357,73.6101,21300.0
2014-03-26 13:10:00,98.8,98.88,98.75,98.83,42500.0,73.5952,73.6548,73.558,73.6176,42500.0
2014-03-26 13:15:00,98.85,98.85,98.69,98.73,18600.0,73.6325,73.6325,73.5133,73.5431,18600.0
2014-03-26 13:20:00,98.72,98.75,98.61,98.62,16800.0,73.5357,73.558,73.4537,73.4612,16800.0
2014-03-26 13:25:00,98.62,98.67,98.41,98.42,42900.0,73.4612,73.4984,73.3047,73.3122,42900.0
2014-03-26 13:30:00,98.41,98.41,98.29,98.33,53900.0,73.3047,73.3047,73.2154,73.2451,53900.0
2014-03-26 13:35:00,98.33,98.39,98.26,98.35,52500.0,73.2451,73.2898,73.193,73.26,52500.0
2014-03-26 13:40:00,98.34,98.37,98.1,98.16,64000.0,73.2526,73.2749,73.0738,73.1185,64000.0
2014-03-26 13:45:00,98.15,98.24,98.08,98.24,63800.0,73.1111,73.1781,73.0589,73.1781,63800.0
2014-03-26 13:50:00,98.24,98.25,98.05,98.14,53000.0,73.1781,73.1856,73.0366,73.1036,53000.0
2014-03-26 13:55:00,98.12,98.28,98.08,98.28,51100.0,73.0887,73.2079,73.0589,73.2079,51100.0
2014-03-26 14:00:00,98.28,98.28,98.18,98.27,26500.0,73.2079,73.2079,73.1334,73.2005,26500.0
2014-03-26 14:05:00,98.27,98.3,98.19,98.29,26400.0,73.2005,73.2228,73.1409,73.2154,26400.0
2014-03-26 14:10:00,98.29,98.29,98.11,98.12,23600.0,73.2154,73.2154,73.0813,73.0887,23600.0
2014-03-26 14:15:00,98.11,98.17,98.06,98.08,32000.0,73.0813,73.126,73.044,73.0589,32000.0
2014-03-26 14:20:00,98.07,98.14,98.06,98.13,36800.0,73.0515,73.1036,73.044,73.0962,36800.0
2014-03-26 14:25:00,98.15,98.19,98.05,98.16,23900.0,73.1111,73.1409,73.0366,73.1185,23900.0
2014-03-26 14:30:00,98.17,98.17,98.03,98.08,24000.0,73.126,73.126,73.0217,73.0589,24000.0
2014-03-26 14:35:00,98.06,98.11,98.0,98.02,41200.0,73.044,73.0813,72.9993,73.0142,41200.0
2014-03-26 14:40:00,98.03,98.18,98.03,98.15,35500.0,73.0217,73.1334,73.0217,73.1111,35500.0
2014-03-26 14:45:00,98.15,98.22,98.08,98.12,39700.0,73.1111,73.1632,73.0589,73.0887,39700.0
2014-03-26 14:50:00,98.12,98.18,98.1,98.16,22800.0,73.0887,73.1334,73.0738,73.1185,22800.0
2014-03-26 14:55:00,98.16,98.22,98.16,98.2,26800.0,73.1185,73.1632,73.1185,73.1483,26800.0
2014-03-26 15:00:00,98.2,98.24,98.11,98.18,36600.0,73.1483,73.1781,73.0813,73.1334,36600.0
2014-03-26 15:05:00,98.18,98.18,98.09,98.1,38400.0,73.1334,73.1334,73.0664,73.0738,38400.0
2014-03-26 15:10:00,98.11,98.11,98.07,98.08,29100.0,73.0813,73.0813,73.0515,73.0589,29100.0
2014-03-26 15:15:00,98.1,98.12,98.01,98.07,35000.0,73.0738,73.0887,73.0068,73.0515,35000.0
2014-03-26 15:20:00,98.05,98.06,97.96,98.01,40100.0,73.0366,73.044,72.9695,73.0068,40100.0
2014-03-26 15:25:00,98.01,98.05,97.97,98.01,56200.0,73.0068,73.0366,72.977,73.0068,56200.0
2014-03-26 15:30:00,98.02,98.16,98.01,98.16,61500.0,73.0142,73.1185,73.0068,73.1185,61500.0
2014-03-26 15:35:00,98.16,98.22,98.14,98.19,82700.0,73.1185,73.1632,73.1036,73.1409,82700.0
2014-03-26 15:40:00,98.2,98.2,98.09,98.12,79500.0,73.1483,73.1483,73.0664,73.0887,79500.0
2014-03-26 15:45:00,98.12,98.12,98.02,98.08,123700.0,73.0887,73.0887,73.0142,73.0589,123700.0
2014-03-26 15:50:00,98.08,98.08,97.92,97.94,153800.0,73.0589,73.0589,72.9397,72.9546,153800.0
2014-03-26 15:55:00,97.94,97.96,97.8,97.82,235400.0,72.9546,72.9695,72.8504,72.8653,235400.0
2014-03-27 09:30:00,97.82,98.01,97.65,97.79,130600.0,72.8653,73.0068,72.7386,72.8429,130600.0
2014-03-27 09:35:00,97.79,97.8,97.41,97.47,55000.0,72.8429,72.8504,72.5598,72.6045,55000.0
2014-03-27 09:40:00,97.46,97.81,97.29,97.55,67500.0,72.5971,72.8578,72.4705,72.6641,67500.0
2014-03-27 09:45:00,97.55,97.9,97.46,97.84,110100.0,72.6641,72.9248,72.5971,72.8801,110100.0
2014-03-27 09:50:00,97.84,98.23,97.82,98.23,62600.0,72.8801,73.1707,72.8653,73.1707,62600.0
2014-03-27 09:55:00,98.23,98.42,98.17,98.39,67000.0,73.1707,73.3122,73.126,73.2898,67000.0
2014-03-27 10:00:00,98.38,98.49,98.25,98.44,68800.0,73.2824,73.3643,73.1856,73.3271,68800.0
2014-03-27 10:05:00,98.46,98.86,98.44,98.86,84900.0,73.342,73.6399,73.3271,73.6399,84900.0
2014-03-27 10:10:00,98.87,98.89,98.47,98.49,130300.0,73.6474,73.6623,73.3494,73.3643,130300.0
2014-03-27 10:15:00,98.51,98.73,98.51,98.69,67000.0,73.3792,73.5431,73.3792,73.5133,67000.0
2014-03-27 10:20:00,98.7,98.77,98.66,98.67,102400.0,73.5208,73.5729,73.491,73.4984,102400.0
2014-03-27 10:25:00,98.67,98.74,98.55,98.63,39100.0,73.4984,73.5506,73.409,73.4686,39100.0
2014-03-27 10:30:00,98.64,98.73,98.59,98.71,40100.0,73.4761,73.5431,73.4388,73.5282,40100.0
2014-03-27 10:35:00,98.71,98.72,98.58,98.62,32700.0,73.5282,73.5357,73.4314,73.4612,32700.0
2014-03-27 10:40:00,98.62,98.64,98.48,98.48,31500.0,73.4612,73.4761,73.3569,73.3569,31500.0
2014-03-27 10:45:00,98.49,98.53,98.45,98.51,35200.0,73.3643,73.3941,73.3345,73.3792,35200.0
2014-03-27 10:50:00,98.5,98.51,98.37,98.41,48400.0,73.3718,73.3792,73.2749,73.3047,48400.0
2014-03-27 10:55:00,98.42,98.47,98.41,98.42,23500.0,73.3122,73.3494,73.3047,73.3122,23500.0
2014-03-27 11:00:00,98.43,98.53,98.37,98.41,26700.0,73.3196,73.3941,73.2749,73.3047,26700.0
2014-03-27 11:05:00,98.39,98.5,98.34,98.38,26800.0,73.2898,73.3718,73.2526,73.2824,26800.0
2014-03-27 11:10:00,98.37,98.38,98.2,98.21,78100.0,73.2749,73.2824,73.1483,73.1558,78100.0
2014-03-27 11:15:00,98.21,98.26,98.16,98.23,47300.0,73.1558,73.193,73.1185,73.1707,47300.0
2014-03-27 11:20:00,98.24,98.36,98.21,98.29,27900.0,73.1781,73.2675,73.1558,73.2154,27900.0
2014-03-27 11:25:00,98.28,98.38,98.27,98.38,39100.0,73.2079,73.2824,73.2005,73.2824,39100.0
2014-03-27 11:30:00,98.36,98.36,98.11,98.21,32600.0,73.2675,73.2675,73.0813,73.1558,32600.0
2014-03-27 11:35:00,98.21,98.31,98.09,98.29,61900.0,73.1558,73.2302,73.0664,73.2154,61900.0
2014-03-27 11:40:00,98.29,98.39,98.2,98.39,55200.0,73.2154,73.2898,73.1483,73.2898,55200.0
2014-03-27 11:45:00,98.39,98.43,98.27,98.31,28000.0,73.2898,73.3196,73.2005,73.2302,28000.0
2014-03-27 11:50:00,98.31,98.32,98.25,98.26,26000.0,73.2302,73.2377,73.1856,73.193,26000.0
2014-03-27 11:55:00,98.25,98.52,98.24,98.5,48100.0,73.1856,73.3867,73.1781,73.3718,48100.0
2014-03-27 12:00:00,98.51,98.54,98.41,98.45,34500.0,73.3792,73.4016,73.3047,73.3345,34500.0
2014-03-27 12:05:00,98.45,98.46,98.39,98.4,24500.0,73.3345,73.342,73.2898,73.2973,24500.0
2014-03-27 12:10:00,98.4,98.54,98.37,98.5,28700.0,73.2973,73.4016,73.2749,73.3718,28700.0
2014-03-27 12:15:00,98.49,98.62,98.47,98.59,41600.0,73.3643,73.4612,73.3494,73.4388,41600.0
2014-03-27 12:20:00,98.59,98.73,98.57,98.58,71000.0,73.4388,73.5431,73.4239,73.4314,71000.0
2014-03-27 12:25:00,98.59,98.68,98.59,98.66,37700.0,73.4388,73.5059,73.4388,73.491,37700.0
2014-03-27 12:30:00,98.66,98.71,98.55,98.58,60100.0,73.491,73.5282,73.409,73.4314,60100.0
2014-03-27 12:35:00,98.59,98.61,98.53,98.59,23300.0,73.4388,73.4537,73.3941,73.4388,23300.0
2014-03-27 12:40:00,98.59,98.68,98.58,98.64,34700.0,73.4388,73.5059,73.4314,73.4761,34700.0
2014-03-27 12:45:00,98.65,98.8,98.65,98.73,82500.0,73.4835,73.5952,73.4835,73.5431,82500.0
2014-03-27 12:50:00,98.73,98.79,98.69,98.7,65000.0,73.5431,73.5878,73.5133,73.5208,65000.0
2014-03-27 12:55:00,98.7,98.82,98.69,98.8,68500.0,73.5208,73.6101,73.5133,73.5952,68500.0
2014-03-27 13:00:00,98.8,98.81,98.77,98.77,54800.0,73.5952,73.6027,73.5729,73.5729,54800.0
2014-03-27 13:05:00,98.76,98.8,98.73,98.73,25800.0,73.5654,73.5952,73.5431,73.5431,25800.0
2014-03-27 13:10:00,98.73,98.78,98.68,98.74,22400.0,73.5431,73.5803,73.5059,73.5506,22400.0
2014-03-27 13:15:00,98.75,98.78,98.65,98.77,24200.0,73.558,73.5803,73.4835,73.5729,24200.0
2014-03-27 13:20:00,98.77,98.81,98.75,98.8,39000.0,73.5729,73.6027,73.558,73.5952,39000.0
2014-03-27 13:25:00,98.8,98.87,98.75,98.81,89800.0,73.5952,73.6474,73.558,73.6027,89800.0
2014-03-27 13:30:00,98.81,98.85,98.69,98.7,31100.0,73.6027,73.6325,73.5133,73.5208,31100.0
2014-03-27 13:35:00,98.7,98.75,98.69,98.74,25000.0,73.5208,73.558,73.5133,73.5506,25000.0
2014-03-27 13:40:00,98.75,98.79,98.68,98.72,31200.0,73.558,73.5878,73.5059,73.5357,31200.0
2014-03-27 13:45:00,98.71,98.72,98.62,98.63,34900.0,73.5282,73.5357,73.4612,73.4686,34900.0
2014-03-27 13:50:00,98.63,98.71,98.59,98.7,25300.0,73.4686,73.5282,73.4388,73.5208,25300.0
2014-03-27 13:55:00,98.7,98.73,98.63,98.73,52000.0,73.5208,73.5431,73.4686,73.5431,52000.0
2014-03-27 14:00:00,98.73,98.79,98.7,98.73,44700.0,73.5431,73.5878,73.5208,73.5431,44700.0
2014-03-27 14:05:00,98.73,98.73,98.61,98.66,47400.0,73.5431,73.5431,73.4537,73.491,47400.0
2014-03-27 14:10:00,98.67,98.8,98.66,98.79,32400.0,73.4984,73.5952,73.491,73.5878,32400.0
2014-03-27 14:15:00,98.8,98.8,98.61,98.64,55500.0,73.5952,73.5952,73.4537,73.4761,55500.0
2014-03-27 14:20:00,98.64,98.78,98.63,98.71,43800.0,73.4761,73.5803,73.4686,73.5282,43800.0
2014-03-27 14:25:00,98.72,98.8,98.71,98.78,43100.0,73.5357,73.5952,73.5282,73.5803,43100.0
2014-03-27 14:30:00,98.78,98.86,98.72,98.72,51200.0,73.5803,73.6399,73.5357,73.5357,51200.0
2014-03-27 14:35:00,98.72,98.76,98.58,98.6,46000.0,73.5357,73.5654,73.4314,73.4463,46000.0
2014-03-27 14:40:00,98.6,98.68,98.59,98.68,26400.0,73.4463,73.5059,73.4388,73.5059,26400.0
2014-03-27 14:45:00,98.67,98.67,98.62,98.65,35100.0,73.4984,73.4984,73.4612,73.4835,35100.0
2014-03-27 14:50:00,98.66,98.66,98.51,98.54,50700.0,73.491,73.491,73.3792,73.4016,50700.0
2014-03-27 14:55:00,98.55,98.64,98.55,98.6,24100.0,73.409,73.4761,73.409,73.4463,24100.0
2014-03-27 15:00:00,98.6,98.62,98.49,98.52,38600.0,73.4463,73.4612,73.3643,73.3867,38600.0
2014-03-27 15:05:00,98.52,98.56,98.46,98.56,40800.0,73.3867,73.4165,73.342,73.4165,40800.0
2014-03-27 15:10:00,98.55,98.6,98.54,98.55,32800.0,73.409,73.4463,73.4016,73.409,32800.0
2014-03-27 15:15:00,98.56,98.68,98.52,98.54,55900.0,73.4165,73.5059,73.3867,73.4016,55900.0
2014-03-27 15:20:00,98.55,98.61,98.51,98.59,41400.0,73.409,73.4537,73.3792,73.4388,41400.0
2014-03-27 15:25:00,98.59,98.65,98.58,98.62,43200.0,73.4388,73.4835,73.4314,73.4612,43200.0
2014-03-27 15:30:00,98.64,98.65,98.55,98.62,64900.0,73.4761,73.4835,73.409,73.4612,64900.0
2014-03-27 15:35:00,98.61,98.66,98.55,98.64,55900.0,73.4537,73.491,73.409,73.4761,55900.0
2014-03-27 15:40:00,98.64,98.65,98.54,98.58,84100.0,73.4761,73.4835,73.4016,73.4314,84100.0
2014-03-27 15:45:00,98.57,98.57,98.48,98.51,79400.0,73.4239,73.4239,73.3569,73.3792,79400.0
2014-03-27 15:50:00,98.5,98.56,98.5,98.52,99700.0,73.3718,73.4165,73.3718,73.3867,99700.0
2014-03-27 15:55:00,98.51,98.52,98.38,98.46,211000.0,73.3792,73.3867,73.2824,73.342,211000.0
2014-03-28 09:30:00,98.91,99.22,98.78,99.22,123400.0,73.6772,73.9081,73.5803,73.9081,123400.0
2014-03-28 09:35:00,99.21,99.29,99.03,99.29,146900.0,73.9007,73.9602,73.7666,73.9602,146900.0
2014-03-28 09:40:00,99.28,99.34,99.2,99.26,108000.0,73.9528,73.9975,73.8932,73.9379,108000.0
2014-03-28 09:45:00,99.27,99.29,99.2,99.25,119400.0,73.9453,73.9602,73.8932,73.9304,119400.0
2014-03-28 09:50:00,99.25,99.29,99.12,99.25,68900.0,73.9304,73.9602,73.8336,73.9304,68900.0
2014-03-28 09:55:00,99.25,99.49,99.2,99.46,141500.0,73.9304,74.1092,73.8932,74.0869,141500.0
2014-03-28 10:00:00,99.46,99.62,99.41,99.42,151600.0,74.0869,74.2061,74.0496,74.0571,151600.0
2014-03-28 10:05:00,99.42,99.54,99.38,99.47,200600.0,74.0571,74.1465,74.0273,74.0943,200600.0
2014-03-28 10:10:00,99.47,99.55,99.38,99.4,66500.0,74.0943,74.1539,74.0273,74.0422,66500.0
2014-03-28 10:15:00,99.41,99.52,99.34,99.35,49700.0,74.0496,74.1316,73.9975,74.0049,49700.0
2014-03-28 10:20:00,99.34,99.45,99.28,99.32,60000.0,73.9975,74.0794,73.9528,73.9826,60000.0
2014-03-28 10:25:00,99.31,99.39,99.21,99.31,70900.0,73.9751,74.0347,73.9007,73.9751,70900.0
2014-03-28 10:30:00,99.33,99.47,99.33,99.45,55300.0,73.99,74.0943,73.99,74.0794,55300.0
2014-03-28 10:35:00,99.45,99.53,99.42,99.5,56900.0,74.0794,74.139,74.0571,74.1167,56900.0
2014-03-28 10:40:00,99.49,99.5,99.38,99.38,58100.0,74.1092,74.1167,74.0273,74.0273,58100.0
2014-03-28 10:45:00,99.38,99.46,99.33,99.43,76300.0,74.0273,74.0869,73.99,74.0645,76300.0
2014-03-28 10:50:00,99.43,99.46,99.34,99.42,59700.0,74.0645,74.0869,73.9975,74.0571,59700.0
2014-03-28 10:55:00,99.42,99.45,99.39,99.45,37600.0,74.0571,74.0794,74.0347,74.0794,37600.0
2014-03-28 11:00:00,99.44,99.45,99.38,99.39,29300.0,74.072,74.0794,74.0273,74.0347,29300.0
2014-03-28 11:05:00,99.39,99.44,99.36,99.42,36200.0,74.0347,74.072,74.0124,74.0571,36200.0
2014-03-28 11:10:00,99.43,99.46,99.4,99.41,33100.0,74.0645,74.0869,74.0422,74.0496,33100.0
2014-03-28 11:15:00,99.4,99.42,99.3,99.39,37000.0,74.0422,74.0571,73.9677,74.0347,37000.0
2014-03-28 11:20:00,99.4,99.43,99.38,99.38,28100.0,74.0422,74.0645,74.0273,74.0273,28100.0
2014-03-28 11:25:00,99.38,99.41,99.36,99.38,37400.0,74.0273,74.0496,74.0124,74.0273,37400.0
2014-03-28 11:30:00,99.38,99.42,99.24,99.28,44200.0,74.0273,74.0571,73.923,73.9528,44200.0
2014-03-28 11:35:00,99.28,99.34,99.2,99.3,26600.0,73.9528,73.9975,73.8932,73.9677,26600.0
2014-03-28 11:40:00,99.3,99.34,99.22,99.3,22100.0,73.9677,73.9975,73.9081,73.9677,22100.0
2014-03-28 11:45:00,99.3,99.31,99.12,99.21,41400.0,73.9677,73.9751,73.8336,73.9007,41400.0
2014-03-28 11:50:00,99.22,99.28,99.17,99.18,31400.0,73.9081,73.9528,73.8709,73.8783,31400.0
2014-03-28 11:55:00,99.17,99.29,99.1,99.18,45100.0,73.8709,73.9602,73.8187,73.8783,45100.0
2014-03-28 12:00:00,99.19,99.24,99.17,99.23,17600.0,73.8858,73.923,73.8709,73.9155,17600.0
2014-03-28 12:05:00,99.23,99.28,99.2,99.25,49500.0,73.9155,73.9528,73.8932,73.9304,49500.0
2014-03-28 12:10:00,99.26,99.29,99.26,99.28,30300.0,73.9379,73.9602,73.9379,73.9528,30300.0
2014-03-28 12:15:00,99.28,99.41,99.26,99.4,40000.0,73.9528,74.0496,73.9379,74.0422,40000.0
2014-03-28 12:20:00,99.4,99.42,99.36,99.4,79800.0,74.0422,74.0571,74.0124,74.0422,79800.0
2014-03-28 12:25:00,99.4,99.42,99.36,99.37,35200.0,74.0422,74.0571,74.0124,74.0198,35200.0
2014-03-28 12:30:00,99.37,99.4,99.36,99.39,29400.0,74.0198,74.0422,74.0124,74.0347,29400.0
2014-03-28 12:35:00,99.39,99.4,99.32,99.35,21600.0,74.0347,74.0422,73.9826,74.0049,21600.0
2014-03-28 12:40:00,99.35,99.39,99.34,99.38,11700.0,74.0049,74.0347,73.9975,74.0273,11700.0
2014-03-28 12:45:00,99.37,99.38,99.31,99.35,13900.0,74.0198,74.0273,73.9751,74.0049,13900.0
2014-03-28 12:50:00,99.35,99.37,99.31,99.33,21000.0,74.0049,74.0198,73.9751,73.99,21000.0
2014-03-28 12:55:00,99.33,99.37,99.31,99.35,17600.0,73.99,74.0198,73.9751,74.0049,17600.0
2014-03-28 13:00:00,99.34,99.39,99.32,99.32,35300.0,73.9975,74.0347,73.9826,73.9826,35300.0
2014-03-28 13:05:00,99.33,99.35,99.29,99.32,22400.0,73.99,74.0049,73.9602,73.9826,22400.0
2014-03-28 13:10:00,99.32,99.33,99.19,99.2,75300.0,73.9826,73.99,73.8858,73.8932,75300.0
2014-03-28 13:15:00,99.21,99.27,99.19,99.25,25100.0,73.9007,73.9453,73.8858,73.9304,25100.0
2014-03-28 13:20:00,99.25,99.27,99.19,99.24,41300.0,73.9304,73.9453,73.8858,73.923,41300.0
2014-03-28 13:25:00,99.23,99.26,99.2,99.25,35200.0,73.9155,73.9379,73.8932,73.9304,35200.0
2014-03-28 13:30:00,99.25,99.31,99.17,99.25,76000.0,73.9304,73.9751,73.8709,73.9304,76000.0
2014-03-28 13:35:00,99.24,99.44,99.23,99.37,74400.0,73.923,74.072,73.9155,74.0198,74400.0
2014-03-28 13:40:00,99.36,99.42,99.31,99.37,55700.0,74.0124,74.0571,73.9751,74.0198,55700.0
2014-03-28 13:45:00,99.36,99.42,99.32,99.4,33300.0,74.0124,74.0571,73.9826,74.0422,33300.0
2014-03-28 13:50:00,99.4,99.44,99.38,99.38,24900.0,74.0422,74.072,74.0273,74.0273,24900.0
2014-03-28 13:55:00,99.38,99.38,99.32,99.36,35800.0,74.0273,74.0273,73.9826,74.0124,35800.0
2014-03-28 14:00:00,99.36,99.39,99.3,99.31,24400.0,74.0124,74.0347,73.9677,73.9751,24400.0
2014-03-28 14:05:00,99.31,99.31,99.23,99.25,44400.0,73.9751,73.9751,73.9155,73.9304,44400.0
2014-03-28 14:10:00,99.26,99.29,99.2,99.29,34000.0,73.9379,73.9602,73.8932,73.9602,34000.0
2014-03-28 14:15:00,99.28,99.28,99.13,99.15,48900.0,73.9528,73.9528,73.8411,73.856,48900.0
2014-03-28 14:20:00,99.14,99.2,99.12,99.16,80700.0,73.8485,73.8932,73.8336,73.8634,80700.0
2014-03-28 14:25:00,99.15,99.23,99.14,99.17,71700.0,73.856,73.9155,73.8485,73.8709,71700.0
2014-03-28 14:30:00,99.16,99.25,99.16,99.25,31800.0,73.8634,73.9304,73.8634,73.9304,31800.0
2014-03-28 14:35:00,99.25,99.29,99.21,99.27,56500.0,73.9304,73.9602,73.9007,73.9453,56500.0
2014-03-28 14:40:00,99.28,99.31,99.24,99.26,56800.0,73.9528,73.9751,73.923,73.9379,56800.0
2014-03-28 14:45:00,99.26,99.32,99.22,99.32,64400.0,73.9379,73.9826,73.9081,73.9826,64400.0
2014-03-28 14:50:00,99.32,99.37,99.28,99.31,68000.0,73.9826,74.0198,73.9528,73.9751,68000.0
2014-03-28 14:55:00,99.3,99.32,99.25,99.29,27300.0,73.9677,73.9826,73.9304,73.9602,27300.0
2014-03-28 15:00:00,99.28,99.32,99.26,99.27,27300.0,73.9528,73.9826,73.9379,73.9453,27300.0
2014-03-28 15:05:00,99.27,99.28,99.23,99.27,85900.0,73.9453,73.9528,73.9155,73.9453,85900.0
2014-03-28 15:10:00,99.26,99.27,99.23,99.26,52300.0,73.9379,73.9453,73.9155,73.9379,52300.0
2014-03-28 15:15:00,99.27,99.32,99.24,99.32,103500.0,73.9453,73.9826,73.923,73.9826,103500.0
2014-03-28 15:20:00,99.32,99.32,99.22,99.3,104500.0,73.9826,73.9826,73.9081,73.9677,104500.0
2014-03-28 15:25:00,99.3,99.33,99.25,99.33,62400.0,73.9677,73.99,73.9304,73.99,62400.0
2014-03-28 15:30:00,99.33,99.4,99.32,99.4,95500.0,73.99,74.0422,73.9826,74.0422,95500.0
2014-03-28 15:35:00,99.4,99.4,99.28,99.3,113400.0,74.0422,74.0422,73.9528,73.9677,113400.0
2014-03-28 15:40:00,99.3,99.36,99.27,99.29,106400.0,73.9677,74.0124,73.9453,73.9602,106400.0
2014-03-28 15:45:00,99.3,99.32,99.19,99.21,158300.0,73.9677,73.9826,73.8858,73.9007,158300.0
2014-03-28 15:50:00,99.21,99.24,99.2,99.24,138300.0,73.9007,73.923,73.8932,73.923,138300.0
2014-03-28 15:55:00,99.24,99.4,99.24,99.39,359900.0,73.923,74.0422,73.923,74.0347,359900.0
2014-03-31 09:30:00,100.0,100.63,99.8,100.36,610000.0,74.4891,74.9584,74.3401,74.7573,610000.0
2014-03-31 09:35:00,100.33,100.48,99.89,100.47,115800.0,74.7349,74.8467,74.4072,74.8392,115800.0
2014-03-31 09:40:00,100.45,100.49,99.71,99.84,139600.0,74.8243,74.8541,74.2731,74.3699,139600.0
2014-03-31 09:45:00,99.81,99.99,99.78,99.79,81500.0,74.3476,74.4817,74.3252,74.3327,81500.0
2014-03-31 09:50:00,99.8,100.29,99.79,100.1,93800.0,74.3401,74.7051,74.3327,74.5636,93800.0
2014-03-31 09:55:00,100.12,100.34,100.11,100.28,64500.0,74.5785,74.7424,74.5711,74.6977,64500.0
2014-03-31 10:00:00,100.28,100.38,99.92,100.16,115200.0,74.6977,74.7722,74.4295,74.6083,115200.0
2014-03-31 10:05:00,100.16,100.18,99.9,99.95,60400.0,74.6083,74.6232,74.4146,74.4519,60400.0
2014-03-31 10:10:00,99.97,100.18,99.87,99.96,46000.0,74.4668,74.6232,74.3923,74.4593,46000.0
2014-03-31 10:15:00,99.98,100.05,99.88,99.91,61800.0,74.4742,74.5264,74.3997,74.4221,61800.0
2014-03-31 10:20:00,99.91,100.14,99.91,100.05,30000.0,74.4221,74.5934,74.4221,74.5264,30000.0
2014-03-31 10:25:00,100.06,100.08,99.98,100.0,50600.0,74.5338,74.5487,74.4742,74.4891,50600.0
2014-03-31 10:30:00,100.01,100.05,99.98,100.02,36300.0,74.4966,74.5264,74.4742,74.504,36300.0
2014-03-31 10:35:00,100.02,100.1,99.99,100.05,38100.0,74.504,74.5636,74.4817,74.5264,38100.0
2014-03-31 10:40:00,100.05,100.11,99.88,99.92,67000.0,74.5264,74.5711,74.3997,74.4295,67000.0
2014-03-31 10:45:00,99.93,100.01,99.81,99.81,45000.0,74.437,74.4966,74.3476,74.3476,45000.0
2014-03-31 10:50:00,99.82,99.82,99.63,99.67,87800.0,74.355,74.355,74.2135,74.2433,87800.0
2014-03-31 10:55:00,99.67,99.69,99.46,99.63,106100.0,74.2433,74.2582,74.0869,74.2135,106100.0
2014-03-31 11:00:00,99.64,99.64,99.42,99.48,66400.0,74.221,74.221,74.0571,74.1018,66400.0
2014-03-31 11:05:00,99.47,99.48,99.22,99.37,107500.0,74.0943,74.1018,73.9081,74.0198,107500.0
2014-03-31 11:10:00,99.37,99.55,99.3,99.39,93800.0,74.0198,74.1539,73.9677,74.0347,93800.0
2014-03-31 11:15:00,99.4,99.42,99.26,99.32,46200.0,74.0422,74.0571,73.9379,73.9826,46200.0
2014-03-31 11:20:00,99.33,99.34,99.05,99.07,162100.0,73.99,73.9975,73.7815,73.7964,162100.0
2014-03-31 11:25:00,99.06,99.33,99.05,99.28,48000.0,73.7889,73.99,73.7815,73.9528,48000.0
2014-03-31 11:30:00,99.3,99.37,99.25,99.37,47600.0,73.9677,74.0198,73.9304,74.0198,47600.0
2014-03-31 11:35:00,99.38,99.52,99.33,99.47,34300.0,74.0273,74.1316,73.99,74.0943,34300.0
2014-03-31 11:40:00,99.47,99.56,99.37,99.39,29300.0,74.0943,74.1614,74.0198,74.0347,29300.0
2014-03-31 11:45:00,99.4,99.41,99.27,99.37,125000.0,74.0422,74.0496,73.9453,74.0198,125000.0
2014-03-31 11:50:00,99.35,99.45,99.35,99.37,34600.0,74.0049,74.0794,74.0049,74.0198,34600.0
2014-03-31 11:55:00,99.37,99.48,99.34,99.45,49500.0,74.0198,74.1018,73.9975,74.0794,49500.0
2014-03-31 12:00:00,99.45,99.77,99.45,99.65,37200.0,74.0794,74.3178,74.0794,74.2284,37200.0
2014-03-31 12:05:00,99.64,99.67,99.49,99.67,39000.0,74.221,74.2433,74.1092,74.2433,39000.0
2014-03-31 12:10:00,99.66,99.73,99.65,99.71,23600.0,74.2359,74.288,74.2284,74.2731,23600.0
2014-03-31 12:15:00,99.7,99.84,99.7,99.83,31300.0,74.2656,74.3699,74.2656,74.3625,31300.0
2014-03-31 12:20:00,99.82,99.92,99.8,99.83,23000.0,74.355,74.4295,74.3401,74.3625,23000.0
2014-03-31 12:25:00,99.84,99.86,99.75,99.8,22600.0,74.3699,74.3848,74.3029,74.3401,22600.0
2014-03-31 12:30:00,99.81,99.84,99.74,99.75,31300.0,74.3476,74.3699,74.2954,74.3029,31300.0
2014-03-31 12:35:00,99.75,99.83,99.7,99.7,22800.0,74.3029,74.3625,74.2656,74.2656,22800.0
2014-03-31 12:40:00,99.7,99.71,99.62,99.63,26400.0,74.2656,74.2731,74.2061,74.2135,26400.0
2014-03-31 12:45:00,99.63,99.64,99.51,99.58,25600.0,74.2135,74.221,74.1241,74.1763,25600.0
2014-03-31 12:50:00,99.58,99.58,99.48,99.53,19400.0,74.1763,74.1763,74.1018,74.139,19400.0
2014-03-31 12:55:00,99.53,99.6,99.53,99.56,22200.0,74.139,74.1912,74.139,74.1614,22200.0
2014-03-31 13:00:00,99.56,99.58,99.5,99.53,37600.0,74.1614,74.1763,74.1167,74.139,37600.0
2014-03-31 13:05:00,99.55,99.59,99.5,99.56,83000.0,74.1539,74.1837,74.1167,74.1614,83000.0
2014-03-31 13:10:00,99.57,99.66,99.56,99.61,31500.0,74.1688,74.2359,74.1614,74.1986,31500.0
2014-03-31 13:15:00,99.61,99.66,99.59,99.59,19600.0,74.1986,74.2359,74.1837,74.1837,19600.0
2014-03-31 13:20:00,99.59,99.59,99.36,99.38,45200.0,74.1837,74.1837,74.0124,74.0273,45200.0
2014-03-31 13:25:00,99.38,99.45,99.36,99.44,18000.0,74.0273,74.0794,74.0124,74.072,18000.0
2014-03-31 13:30:00,99.44,99.51,99.44,99.48,14800.0,74.072,74.1241,74.072,74.1018,14800.0
2014-03-31 13:35:00,99.48,99.48,99.34,99.41,24800.0,74.1018,74.1018,73.9975,74.0496,24800.0
2014-03-31 13:40:00,99.42,99.44,99.37,99.4,11600.0,74.0571,74.072,74.0198,74.0422,11600.0
2014-03-31 13:45:00,99.41,99.45,99.37,99.38,9600.0,74.0496,74.0794,74.0198,74.0273,9600.0
2014-03-31 13:50:00,99.37,99.38,99.27,99.38,22000.0,74.0198,74.0273,73.9453,74.0273,22000.0
2014-03-31 13:55:00,99.4,99.43,99.32,99.38,31400.0,74.0422,74.0645,73.9826,74.0273,31400.0
2014-03-31 14:00:00,99.37,99.49,99.37,99.47,19600.0,74.0198,74.1092,74.0198,74.0943,19600.0
2014-03-31 14:05:00,99.48,99.58,99.46,99.57,29500.0,74.1018,74.1763,74.0869,74.1688,29500.0
2014-03-31 14:10:00,99.58,99.64,99.48,99.49,31200.0,74.1763,74.221,74.1018,74.1092,31200.0
2014-03-31 14:15:00,99.5,99.56,99.48,99.52,27900.0,74.1167,74.1614,74.1018,74.1316,27900.0
2014-03-31 14:20:00,99.52,99.57,99.52,99.55,9700.0,74.1316,74.1688,74.1316,74.1539,9700.0
2014-03-31 14:25:00,99.56,99.59,99.52,99.58,31300.0,74.1614,74.1837,74.1316,74.1763,31300.0
2014-03-31 14:30:00,99.57,99.6,99.57,99.59,15500.0,74.1688,74.1912,74.1688,74.1837,15500.0
2014-03-31 14:35:00,99.59,99.69,99.59,99.68,42700.0,74.1837,74.2582,74.1837,74.2507,42700.0
2014-03-31 14:40:00,99.68,99.76,99.68,99.73,23100.0,74.2507,74.3103,74.2507,74.288,23100.0
2014-03-31 14:45:00,99.74,99.77,99.7,99.75,21800.0,74.2954,74.3178,74.2656,74.3029,21800.0
2014-03-31 14:50:00,99.75,99.85,99.75,99.83,21000.0,74.3029,74.3774,74.3029,74.3625,21000.0
2014-03-31 14:55:00,99.83,99.83,99.7,99.73,26500.0,74.3625,74.3625,74.2656,74.288,26500.0
2014-03-31 15:00:00,99.72,99.72,99.63,99.63,61600.0,74.2805,74.2805,74.2135,74.2135,61600.0
2014-03-31 15:05:00,99.64,99.68,99.6,99.65,46200.0,74.221,74.2507,74.1912,74.2284,46200.0
2014-03-31 15:10:00,99.65,99.66,99.56,99.58,55400.0,74.2284,74.2359,74.1614,74.1763,55400.0
2014-03-31 15:15:00,99.58,99.62,99.51,99.53,69300.0,74.1763,74.2061,74.1241,74.139,69300.0
2014-03-31 15:20:00,99.54,99.59,99.5,99.56,81000.0,74.1465,74.1837,74.1167,74.1614,81000.0
2014-03-31 15:25:00,99.56,99.61,99.55,99.55,40600.0,74.1614,74.1986,74.1539,74.1539,40600.0
2014-03-31 15:30:00,99.55,99.59,99.52,99.58,45500.0,74.1539,74.1837,74.1316,74.1763,45500.0
2014-03-31 15:35:00,99.58,99.63,99.56,99.56,66200.0,74.1763,74.2135,74.1614,74.1614,66200.0
2014-03-31 15:40:00,99.57,99.61,99.51,99.51,72600.0,74.1688,74.1986,74.1241,74.1241,72600.0
2014-03-31 15:45:00,99.5,99.53,99.43,99.46,109200.0,74.1167,74.139,74.0645,74.0869,109200.0
2014-03-31 15:50:00,99.46,99.49,99.43,99.46,136600.0,74.0869,74.1092,74.0645,74.0869,136600.0
2014-03-31 15:55:00,99.45,99.45,99.34,99.38,334500.0,74.0794,74.0794,73.9975,74.0273,334500.0
2014-04-01 09:30:00,98.94,99.79,98.94,99.54,160000.0,73.6995,74.3327,73.6995,74.1465,160000.0
2014-04-01 09:35:00,99.54,100.0,99.54,99.88,70100.0,74.1465,74.4891,74.1465,74.3997,70100.0
2014-04-01 09:40:00,99.9,99.93,99.73,99.74,72300.0,74.4146,74.437,74.288,74.2954,72300.0
2014-04-01 09:45:00,99.74,100.07,99.74,100.01,128800.0,74.2954,74.5413,74.2954,74.4966,128800.0
2014-04-01 09:50:00,100.04,100.07,99.94,100.04,56400.0,74.5189,74.5413,74.4444,74.5189,56400.0
2014-04-01 09:55:00,100.04,100.07,100.0,100.03,66800.0,74.5189,74.5413,74.4891,74.5115,66800.0
2014-04-01 10:00:00,100.03,100.07,99.94,100.06,75700.0,74.5115,74.5413,74.4444,74.5338,75700.0
2014-04-01 10:05:00,100.07,100.08,100.0,100.05,70700.0,74.5413,74.5487,74.4891,74.5264,70700.0
2014-04-01 10:10:00,100.05,100.07,100.02,100.03,73700.0,74.5264,74.5413,74.504,74.5115,73700.0
2014-04-01 10:15:00,100.02,100.07,99.91,99.92,107500.0,74.504,74.5413,74.4221,74.4295,107500.0
2014-04-01 10:20:00,99.93,100.05,99.92,100.03,113400.0,74.437,74.5264,74.4295,74.5115,113400.0
2014-04-01 10:25:00,100.04,100.05,99.79,99.81,68800.0,74.5189,74.5264,74.3327,74.3476,68800.0
2014-04-01 10:30:00,99.82,99.96,99.81,99.89,36000.0,74.355,74.4593,74.3476,74.4072,36000.0
2014-04-01 10:35:00,99.89,100.03,99.89,99.99,40000.0,74.4072,74.5115,74.4072,74.4817,40000.0
2014-04-01 10:40:00,99.99,100.04,99.95,100.02,44900.0,74.4817,74.5189,74.4519,74.504,44900.0
2014-04-01 10:45:00,100.02,100.02,99.81,99.9,229400.0,74.504,74.504,74.3476,74.4146,229400.0
2014-04-01 10:50:00,99.91,100.01,99.91,99.96,48700.0,74.4221,74.4966,74.4221,74.4593,48700.0
2014-04-01 10:55:00,99.95,100.0,99.89,99.89,46000.0,74.4519,74.4891,74.4072,74.4072,46000.0
2014-04-01 11:00:00,99.89,99.91,99.79,99.82,55900.0,74.4072,74.4221,74.3327,74.355,55900.0
2014-04-01 11:05:00,99.83,99.92,99.83,99.89,24400.0,74.3625,74.4295,74.3625,74.4072,24400.0
2014-04-01 11:10:00,99.89,99.9,99.83,99.86,33200.0,74.4072,74.4146,74.3625,74.3848,33200.0
2014-04-01 11:15:00,99.86,99.87,99.73,99.76,64000.0,74.3848,74.3923,74.288,74.3103,64000.0
2014-04-01 11:20:00,99.76,99.81,99.74,99.75,21600.0,74.3103,74.3476,74.2954,74.3029,21600.0
2014-04-01 11:25:00,99.75,99.83,99.74,99.81,40000.0,74.3029,74.3625,74.2954,74.3476,40000.0
2014-04-01 11:30:00,99.82,99.87,99.8,99.85,37900.0,74.355,74.3923,74.3401,74.3774,37900.0
2014-04-01 11:35:00,99.85,99.92,99.79,99.81,46800.0,74.3774,74.4295,74.3327,74.3476,46800.0
2014-04-01 11:40:00,99.81,99.86,99.78,99.8,38100.0,74.3476,74.3848,74.3252,74.3401,38100.0
2014-04-01 11:45:00,99.8,99.8,99.73,99.75,23200.0,74.3401,74.3401,74.288,74.3029,23200.0
2014-04-01 11:50:00,99.75,99.77,99.72,99.73,31500.0,74.3029,74.3178,74.2805,74.288,31500.0
2014-04-01 11:55:00,99.73,99.78,99.57,99.59,51300.0,74.288,74.3252,74.1688,74.1837,51300.0
2014-04-01 12:00:00,99.6,99.6,99.53,99.57,59600.0,74.1912,74.1912,74.139,74.1688,59600.0
2014-04-01 12:05:00,99.57,99.71,99.55,99.7,39500.0,74.1688,74.2731,74.1539,74.2656,39500.0
2014-04-01 12:10:00,99.7,99.77,99.68,99.73,25600.0,74.2656,74.3178,74.2507,74.288,25600.0
2014-04-01 12:15:00,99.73,99.85,99.73,99.85,31000.0,74.288,74.3774,74.288,74.3774,31000.0
2014-04-01 12:20:00,99.85,99.86,99.82,99.83,21400.0,74.3774,74.3848,74.355,74.3625,21400.0
2014-04-01 12:25:00,99.83,99.83,99.71,99.71,30300.0,74.3625,74.3625,74.2731,74.2731,30300.0
2014-04-01 12:30:00,99.71,99.74,99.63,99.64,22300.0,74.2731,74.2954,74.2135,74.221,22300.0
2014-04-01 12:35:00,99.65,99.66,99.58,99.62,16200.0,74.2284,74.2359,74.1763,74.2061,16200.0
2014-04-01 12:40:00,99.63,99.7,99.59,99.69,41000.0,74.2135,74.2656,74.1837,74.2582,41000.0
2014-04-01 12:45:00,99.67,99.67,99.62,99.64,10700.0,74.2433,74.2433,74.2061,74.221,10700.0
2014-04-01 12:50:00,99.64,99.66,99.6,99.63,25200.0,74.221,74.2359,74.1912,74.2135,25200.0
2014-04-01 12:55:00,99.62,99.64,99.59,99.59,25000.0,74.2061,74.221,74.1837,74.1837,25000.0
2014-04-01 13:00:00,99.6,99.64,99.54,99.6,38000.0,74.1912,74.221,74.1465,74.1912,38000.0
2014-04-01 13:05:00,99.6,99.61,99.55,99.56,16300.0,74.1912,74.1986,74.1539,74.1614,16300.0
2014-04-01 13:10:00,99.56,99.59,99.55,99.57,14700.0,74.1614,74.1837,74.1539,74.1688,14700.0
2014-04-01 13:15:00,99.55,99.59,99.53,99.58,18800.0,74.1539,74.1837,74.139,74.1763,18800.0
2014-04-01 13:20:00,99.59,99.59,99.55,99.57,13300.0,74.1837,74.1837,74.1539,74.1688,13300.0
2014-04-01 13:25:00,99.58,99.64,99.57,99.64,15900.0,74.1763,74.221,74.1688,74.221,15900.0
2014-04-01 13:30:00,99.64,99.65,99.55,99.56,25000.0,74.221,74.2284,74.1539,74.1614,25000.0
2014-04-01 13:35:00,99.56,99.6,99.53,99.59,22800.0,74.1614,74.1912,74.139,74.1837,22800.0
2014-04-01 13:40:00,99.6,99.74,99.6,99.74,29100.0,74.1912,74.2954,74.1912,74.2954,29100.0
2014-04-01 13:45:00,99.74,99.78,99.69,99.76,27200.0,74.2954,74.3252,74.2582,74.3103,27200.0
2014-04-01 13:50:00,99.76,99.81,99.75,99.8,20000.0,74.3103,74.3476,74.3029,74.3401,20000.0
2014-04-01 13:55:00,99.8,99.81,99.71,99.72,15200.0,74.3401,74.3476,74.2731,74.2805,15200.0
2014-04-01 14:00:00,99.73,99.8,99.72,99.79,46900.0,74.288,74.3401,74.2805,74.3327,46900.0
2014-04-01 14:05:00,99.79,99.83,99.72,99.74,56100.0,74.3327,74.3625,74.2805,74.2954,56100.0
2014-04-01 14:10:00,99.73,99.76,99.68,99.72,24400.0,74.288,74.3103,74.2507,74.2805,24400.0
2014-04-01 14:15:00,99.72,99.74,99.67,99.74,46000.0,74.2805,74.2954,74.2433,74.2954,46000.0
2014-04-01 14:20:00,99.73,99.81,99.73,99.77,52700.0,74.288,74.3476,74.288,74.3178,52700.0
2014-04-01 14:25:00,99.77,99.77,99.7,99.76,46100.0,74.3178,74.3178,74.2656,74.3103,46100.0
2014-04-01 14:30:00,99.77,99.77,99.7,99.74,54700.0,74.3178,74.3178,74.2656,74.2954,54700.0
2014-04-01 14:35:00,99.74,99.78,99.68,99.74,66600.0,74.2954,74.3252,74.2507,74.2954,66600.0
2014-04-01 14:40:00,99.74,99.76,99.7,99.73,37000.0,74.2954,74.3103,74.2656,74.288,37000.0
2014-04-01 14:45:00,99.71,99.74,99.65,99.65,18000.0,74.2731,74.2954,74.2284,74.2284,18000.0
2014-04-01 14:50:00,99.64,99.69,99.63,99.66,19600.0,74.221,74.2582,74.2135,74.2359,19600.0
2014-04-01 14:55:00,99.65,99.68,99.61,99.66,63200.0,74.2284,74.2507,74.1986,74.2359,63200.0
2014-04-01 15:00:00,99.66,99.7,99.63,99.65,59600.0,74.2359,74.2656,74.2135,74.2284,59600.0
2014-04-01 15:05:00,99.69,99.7,99.64,99.68,51100.0,74.2582,74.2656,74.221,74.2507,51100.0
2014-04-01 15:10:00,99.68,99.7,99.67,99.68,20800.0,74.2507,74.2656,74.2433,74.2507,20800.0
2014-04-01 15:15:00,99.69,99.75,99.68,99.74,38700.0,74.2582,74.3029,74.2507,74.2954,38700.0
2014-04-01 15:20:00,99.73,99.79,99.7,99.77,170300.0,74.288,74.3327,74.2656,74.3178,170300.0
2014-04-01 15:25:00,99.77,99.82,99.75,99.81,40900.0,74.3178,74.355,74.3029,74.3476,40900.0
2014-04-01 15:30:00,99.81,99.81,99.69,99.7,46000.0,74.3476,74.3476,74.2582,74.2656,46000.0
2014-04-01 15:35:00,99.7,99.76,99.69,99.76,32400.0,74.2656,74.3103,74.2582,74.3103,32400.0
2014-04-01 15:40:00,99.75,99.8,99.72,99.78,63300.0,74.3029,74.3401,74.2805,74.3252,63300.0
2014-04-01 15:45:00,99.78,99.89,99.77,99.88,81600.0,74.3252,74.4072,74.3178,74.3997,81600.0
2014-04-01 15:50:00,99.88,99.92,99.85,99.88,65900.0,74.3997,74.4295,74.3774,74.3997,65900.0
2014-04-01 15:55:00,99.87,99.87,99.77,99.79,170800.0,74.3923,74.3923,74.3178,74.3327,170800.0
2014-04-02 09:30:00,100.04,100.3,99.88,100.14,224900.0,74.5189,74.7126,74.3997,74.5934,224900.0
2014-04-02 09:35:00,100.14,100.49,100.13,100.48,131300.0,74.5934,74.8541,74.586,74.8467,131300.0
2014-04-02 09:40:00,100.48,100.91,100.43,100.84,172000.0,74.8467,75.167,74.8094,75.1148,172000.0
2014-04-02 09:45:00,100.81,100.81,100.54,100.58,67300.0,75.0925,75.0925,74.8914,74.9212,67300.0
2014-04-02 09:50:00,100.56,100.68,100.5,100.66,129800.0,74.9063,74.9956,74.8616,74.9807,129800.0
2014-04-02 09:55:00,100.67,100.74,100.59,100.74,53200.0,74.9882,75.0403,74.9286,75.0403,53200.0
2014-04-02 10:00:00,100.73,100.95,100.58,100.79,73300.0,75.0329,75.1968,74.9212,75.0776,73300.0
2014-04-02 10:05:00,100.8,100.95,100.74,100.91,71200.0,75.085,75.1968,75.0403,75.167,71200.0
2014-04-02 10:10:00,100.93,101.36,100.93,101.08,320900.0,75.1819,75.5022,75.1819,75.2936,320900.0
2014-04-02 10:15:00,101.06,101.12,100.92,101.12,77900.0,75.2787,75.3234,75.1744,75.3234,77900.0
2014-04-02 10:20:00,101.12,101.2,101.07,101.13,57000.0,75.3234,75.383,75.2861,75.3308,57000.0
2014-04-02 10:25:00,101.11,101.58,101.09,101.49,169000.0,75.3159,75.666,75.301,75.599,169000.0
2014-04-02 10:30:00,101.5,101.64,101.39,101.52,97000.0,75.6065,75.7107,75.5245,75.6213,97000.0
2014-04-02 10:35:00,101.53,101.63,101.38,101.51,124600.0,75.6288,75.7033,75.5171,75.6139,124600.0
2014-04-02 10:40:00,101.52,101.65,101.49,101.63,94300.0,75.6213,75.7182,75.599,75.7033,94300.0
2014-04-02 10:45:00,101.63,101.65,101.45,101.47,133700.0,75.7033,75.7182,75.5692,75.5841,133700.0
2014-04-02 10:50:00,101.46,101.65,101.42,101.62,57900.0,75.5767,75.7182,75.5469,75.6958,57900.0
2014-04-02 10:55:00,101.62,101.9,101.62,101.73,148700.0,75.6958,75.9044,75.6958,75.7778,148700.0
2014-04-02 11:00:00,101.74,101.92,101.69,101.85,100000.0,75.7852,75.9193,75.748,75.8672,100000.0
2014-04-02 11:05:00,101.84,101.89,101.77,101.87,87600.0,75.8597,75.897,75.8076,75.8821,87600.0
2014-04-02 11:10:00,101.87,101.9,101.8,101.86,80300.0,75.8821,75.9044,75.8299,75.8746,80300.0
2014-04-02 11:15:00,101.87,101.87,101.67,101.67,114500.0,75.8821,75.8821,75.7331,75.7331,114500.0
2014-04-02 11:20:00,101.66,101.81,101.66,101.67,91500.0,75.7256,75.8374,75.7256,75.7331,91500.0
2014-04-02 11:25:00,101.67,101.74,101.62,101.67,67400.0,75.7331,75.7852,75.6958,75.7331,67400.0
2014-04-02 11:30:00,101.67,101.68,101.53,101.53,104000.0,75.7331,75.7405,75.6288,75.6288,104000.0
2014-04-02 11:35:00,101.55,101.63,101.49,101.59,78700.0,75.6437,75.7033,75.599,75.6735,78700.0
2014-04-02 11:40:00,101.58,101.61,101.51,101.53,71200.0,75.666,75.6884,75.6139,75.6288,71200.0
2014-04-02 11:45:00,101.53,101.64,101.53,101.6,43600.0,75.6288,75.7107,75.6288,75.6809,43600.0
2014-04-02 11:50:00,101.59,101.74,101.58,101.71,47600.0,75.6735,75.7852,75.666,75.7629,47600.0
2014-04-02 11:55:00,101.71,101.76,101.68,101.75,35400.0,75.7629,75.8001,75.7405,75.7927,35400.0
2014-04-02 12:00:00,101.76,101.83,101.67,101.8,49600.0,75.8001,75.8523,75.7331,75.8299,49600.0
2014-04-02 12:05:00,101.79,101.82,101.68,101.7,47800.0,75.8225,75.8448,75.7405,75.7554,47800.0
2014-04-02 12:10:00,101.7,101.7,101.62,101.68,35100.0,75.7554,75.7554,75.6958,75.7405,35100.0
2014-04-02 12:15:00,101.67,101.68,101.61,101.61,71300.0,75.7331,75.7405,75.6884,75.6884,71300.0
2014-04-02 12:20:00,101.62,101.7,101.59,101.67,53600.0,75.6958,75.7554,75.6735,75.7331,53600.0
2014-04-02 12:25:00,101.68,101.71,101.56,101.56,26900.0,75.7405,75.7629,75.6511,75.6511,26900.0
2014-04-02 12:30:00,101.56,101.61,101.51,101.61,40000.0,75.6511,75.6884,75.6139,75.6884,40000.0
2014-04-02 12:35:00,101.63,101.66,101.55,101.64,38500.0,75.7033,75.7256,75.6437,75.7107,38500.0
2014-04-02 12:40:00,101.63,101.67,101.61,101.65,30000.0,75.7033,75.7331,75.6884,75.7182,30000.0
2014-04-02 12:45:00,101.65,101.66,101.56,101.57,27000.0,75.7182,75.7256,75.6511,75.6586,27000.0
2014-04-02 12:50:00,101.57,101.63,101.55,101.61,22100.0,75.6586,75.7033,75.6437,75.6884,22100.0
2014-04-02 12:55:00,101.61,101.62,101.54,101.54,37500.0,75.6884,75.6958,75.6362,75.6362,37500.0
2014-04-02 13:00:00,101.54,101.61,101.51,101.61,41700.0,75.6362,75.6884,75.6139,75.6884,41700.0
2014-04-02 13:05:00,101.61,101.65,101.61,101.65,27100.0,75.6884,75.7182,75.6884,75.7182,27100.0
2014-04-02 13:10:00,101.64,101.64,101.58,101.61,26500.0,75.7107,75.7107,75.666,75.6884,26500.0
2014-04-02 13:15:00,101.62,101.67,101.6,101.65,31800.0,75.6958,75.7331,75.6809,75.7182,31800.0
2014-04-02 13:20:00,101.66,101.66,101.59,101.62,29300.0,75.7256,75.7256,75.6735,75.6958,29300.0
2014-04-02 13:25:00,101.62,101.62,101.52,101.52,113500.0,75.6958,75.6958,75.6213,75.6213,113500.0
2014-04-02 13:30:00,101.52,101.59,101.5,101.58,34800.0,75.6213,75.6735,75.6065,75.666,34800.0
2014-04-02 13:35:00,101.58,101.59,101.5,101.51,30200.0,75.666,75.6735,75.6065,75.6139,30200.0
2014-04-02 13:40:00,101.51,101.65,101.49,101.63,122600.0,75.6139,75.7182,75.599,75.7033,122600.0
2014-04-02 13:45:00,101.62,101.66,101.61,101.65,36700.0,75.6958,75.7256,75.6884,75.7182,36700.0
2014-04-02 13:50:00,101.65,101.77,101.65,101.76,57100.0,75.7182,75.8076,75.7182,75.8001,57100.0
2014-04-02 13:55:00,101.75,101.88,101.75,101.88,60800.0,75.7927,75.8895,75.7927,75.8895,60800.0
2014-04-02 14:00:00,101.88,101.99,101.87,101.97,100400.0,75.8895,75.9714,75.8821,75.9565,100400.0
2014-04-02 14:05:00,101.98,102.08,101.97,102.02,170700.0,75.964,76.0385,75.9565,75.9938,170700.0
2014-04-02 14:10:00,102.03,102.11,102.01,102.09,61400.0,76.0012,76.0608,75.9863,76.0459,61400.0
2014-04-02 14:15:00,102.08,102.11,102.0,102.08,60400.0,76.0385,76.0608,75.9789,76.0385,60400.0
2014-04-02 14:20:00,102.09,102.11,101.96,101.96,38800.0,76.0459,76.0608,75.9491,75.9491,38800.0
2014-04-02 14:25:00,101.96,102.0,101.86,101.86,73600.0,75.9491,75.9789,75.8746,75.8746,73600.0
2014-04-02 14:30:00,101.85,101.86,101.79,101.81,46300.0,75.8672,75.8746,75.8225,75.8374,46300.0
2014-04-02 14:35:00,101.81,101.96,101.81,101.92,30800.0,75.8374,75.9491,75.8374,75.9193,30800.0
2014-04-02 14:40:00,101.92,102.04,101.92,102.03,65700.0,75.9193,76.0087,75.9193,76.0012,65700.0
2014-04-02 14:45:00,102.02,102.07,101.99,102.04,55900.0,75.9938,76.031,75.9714,76.0087,55900.0
2014-04-02 14:50:00,102.04,102.05,102.0,102.0,65800.0,76.0087,76.0161,75.9789,75.9789,65800.0
2014-04-02 14:55:00,101.99,102.04,101.95,102.04,47300.0,75.9714,76.0087,75.9417,76.0087,47300.0
2014-04-02 15:00:00,102.04,102.2,102.04,102.18,197600.0,76.0087,76.1279,76.0087,76.113,197600.0
2014-04-02 15:05:00,102.18,102.19,102.1,102.12,78000.0,76.113,76.1204,76.0534,76.0683,78000.0
2014-04-02 15:10:00,102.11,102.33,102.11,102.33,137900.0,76.0608,76.2247,76.0608,76.2247,137900.0
2014-04-02 15:15:00,102.33,102.33,102.25,102.29,96100.0,76.2247,76.2247,76.1651,76.1949,96100.0
2014-04-02 15:20:00,102.29,102.38,102.25,102.34,130200.0,76.1949,76.262,76.1651,76.2322,130200.0
2014-04-02 15:25:00,102.33,102.54,102.32,102.53,174900.0,76.2247,76.3811,76.2173,76.3737,174900.0
2014-04-02 15:30:00,102.53,102.53,102.4,102.41,145200.0,76.3737,76.3737,76.2769,76.2843,145200.0
2014-04-02 15:35:00,102.41,102.67,102.4,102.63,395600.0,76.2843,76.478,76.2769,76.4482,395600.0
2014-04-02 15:40:00,102.63,102.76,102.61,102.65,216700.0,76.4482,76.545,76.4333,76.4631,216700.0
2014-04-02 15:45:00,102.64,102.68,102.56,102.67,246500.0,76.4556,76.4854,76.396,76.478,246500.0
2014-04-02 15:50:00,102.67,102.68,102.55,102.56,233900.0,76.478,76.4854,76.3886,76.396,233900.0
2014-04-02 15:55:00,102.55,102.63,102.51,102.6,665100.0,76.3886,76.4482,76.3588,76.4258,665100.0
2014-04-03 09:30:00,101.92,102.63,101.89,102.57,480700.0,75.9193,76.4482,75.897,76.4035,480700.0
2014-04-03 09:35:00,102.55,102.59,102.1,102.45,183400.0,76.3886,76.4184,76.0534,76.3141,183400.0
2014-04-03 09:40:00,102.46,102.6,102.25,102.34,150700.0,76.3215,76.4258,76.1651,76.2322,150700.0
2014-04-03 09:45:00,102.33,102.8,102.28,102.69,188700.0,76.2247,76.5748,76.1875,76.4929,188700.0
2014-04-03 09:50:00,102.68,102.74,102.41,102.72,114700.0,76.4854,76.5301,76.2843,76.5152,114700.0
2014-04-03 09:55:00,102.74,103.18,102.74,103.09,273100.0,76.5301,76.8579,76.5301,76.7908,273100.0
2014-04-03 10:00:00,103.08,103.2,102.95,103.19,184100.0,76.7834,76.8728,76.6865,76.8653,184100.0
2014-04-03 10:05:00,103.18,103.19,103.0,103.1,122200.0,76.8579,76.8653,76.7238,76.7983,122200.0
2014-04-03 10:10:00,103.09,103.15,102.79,102.88,129900.0,76.7908,76.8355,76.5674,76.6344,129900.0
2014-04-03 10:15:00,102.89,102.95,102.83,102.92,74700.0,76.6418,76.6865,76.5972,76.6642,74700.0
2014-04-03 10:20:00,102.92,102.92,102.61,102.61,133900.0,76.6642,76.6642,76.4333,76.4333,133900.0
2014-04-03 10:25:00,102.61,102.78,102.31,102.31,232000.0,76.4333,76.5599,76.2098,76.2098,232000.0
2014-04-03 10:30:00,102.33,102.34,101.98,101.99,256300.0,76.2247,76.2322,75.964,75.9714,256300.0
2014-04-03 10:35:00,101.98,102.07,101.81,101.81,329100.0,75.964,76.031,75.8374,75.8374,329100.0
2014-04-03 10:40:00,101.8,101.87,101.61,101.69,198000.0,75.8299,75.8821,75.6884,75.748,198000.0
2014-04-03 10:45:00,101.69,101.99,101.62,101.99,138000.0,75.748,75.9714,75.6958,75.9714,138000.0
2014-04-03 10:50:00,101.99,102.26,101.97,102.25,152300.0,75.9714,76.1726,75.9565,76.1651,152300.0
2014-04-03 10:55:00,102.24,102.29,102.05,102.11,237600.0,76.1577,76.1949,76.0161,76.0608,237600.0
2014-04-03 11:00:00,102.11,102.11,102.0,102.06,79400.0,76.0608,76.0608,75.9789,76.0236,79400.0
2014-04-03 11:05:00,102.05,102.17,101.98,102.08,81400.0,76.0161,76.1055,75.964,76.0385,81400.0
2014-04-03 11:10:00,102.09,102.21,102.08,102.17,53900.0,76.0459,76.1353,76.0385,76.1055,53900.0
2014-04-03 11:15:00,102.16,102.37,102.16,102.36,121600.0,76.0981,76.2545,76.0981,76.2471,121600.0
2014-04-03 11:20:00,102.35,102.36,102.05,102.05,93200.0,76.2396,76.2471,76.0161,76.0161,93200.0
2014-04-03 11:25:00,102.05,102.31,102.05,102.25,36900.0,76.0161,76.2098,76.0161,76.1651,36900.0
2014-04-03 11:30:00,102.27,102.33,102.27,102.3,119800.0,76.18,76.2247,76.18,76.2024,119800.0
2014-04-03 11:35:00,102.27,102.29,102.14,102.22,52100.0,76.18,76.1949,76.0832,76.1428,52100.0
2014-04-03 11:40:00,102.22,102.22,101.97,102.09,59200.0,76.1428,76.1428,75.9565,76.0459,59200.0
2014-04-03 11:45:00,102.1,102.14,102.02,102.03,28800.0,76.0534,76.0832,75.9938,76.0012,28800.0
2014-04-03 11:50:00,102.03,102.07,101.98,102.05,53700.0,76.0012,76.031,75.964,76.0161,53700.0
2014-04-03 11:55:00,102.06,102.32,102.06,102.28,64800.0,76.0236,76.2173,76.0236,76.1875,64800.0
2014-04-03 12:00:00,102.26,102.34,102.21,102.31,36800.0,76.1726,76.2322,76.1353,76.2098,36800.0
2014-04-03 12:05:00,102.3,102.36,102.28,102.31,36300.0,76.2024,76.2471,76.1875,76.2098,36300.0
2014-04-03 12:10:00,102.33,102.33,102.29,102.31,15700.0,76.2247,76.2247,76.1949,76.2098,15700.0
2014-04-03 12:15:00,102.3,102.34,102.23,102.32,56400.0,76.2024,76.2322,76.1502,76.2173,56400.0
2014-04-03 12:20:00,102.32,102.42,102.26,102.41,71600.0,76.2173,76.2918,76.1726,76.2843,71600.0
2014-04-03 12:25:00,102.41,102.59,102.41,102.55,69600.0,76.2843,76.4184,76.2843,76.3886,69600.0
2014-04-03 12:30:00,102.55,102.55,102.48,102.5,46300.0,76.3886,76.3886,76.3364,76.3513,46300.0
2014-04-03 12:35:00,102.5,102.52,102.44,102.5,61300.0,76.3513,76.3662,76.3066,76.3513,61300.0
2014-04-03 12:40:00,102.51,102.65,102.5,102.54,53700.0,76.3588,76.4631,76.3513,76.3811,53700.0
2014-04-03 12:45:00,102.55,102.64,102.54,102.6,53600.0,76.3886,76.4556,76.3811,76.4258,53600.0
2014-04-03 12:50:00,102.61,102.68,102.58,102.6,47600.0,76.4333,76.4854,76.4109,76.4258,47600.0
2014-04-03 12:55:00,102.6,102.65,102.52,102.52,42900.0,76.4258,76.4631,76.3662,76.3662,42900.0
2014-04-03 13:00:00,102.51,102.59,102.49,102.5,33700.0,76.3588,76.4184,76.3439,76.3513,33700.0
2014-04-03 13:05:00,102.5,102.57,102.45,102.45,52200.0,76.3513,76.4035,76.3141,76.3141,52200.0
2014-04-03 13:10:00,102.45,102.74,102.44,102.72,120100.0,76.3141,76.5301,76.3066,76.5152,120100.0
2014-04-03 13:15:00,102.73,102.73,102.59,102.61,54700.0,76.5227,76.5227,76.4184,76.4333,54700.0
2014-04-03 13:20:00,102.61,102.61,102.46,102.48,55600.0,76.4333,76.4333,76.3215,76.3364,55600.0
2014-04-03 13:25:00,102.49,102.49,102.42,102.46,41000.0,76.3439,76.3439,76.2918,76.3215,41000.0
2014-04-03 13:30:00,102.47,102.52,102.46,102.49,33300.0,76.329,76.3662,76.3215,76.3439,33300.0
2014-04-03 13:35:00,102.49,102.5,102.32,102.33,40000.0,76.3439,76.3513,76.2173,76.2247,40000.0
2014-04-03 13:40:00,102.34,102.44,102.33,102.39,29500.0,76.2322,76.3066,76.2247,76.2694,29500.0
2014-04-03 13:45:00,102.39,102.5,102.37,102.44,19700.0,76.2694,76.3513,76.2545,76.3066,19700.0
2014-04-03 13:50:00,102.45,102.48,102.43,102.48,23400.0,76.3141,76.3364,76.2992,76.3364,23400.0
2014-04-03 13:55:00,102.49,102.51,102.44,102.47,48300.0,76.3439,76.3588,76.3066,76.329,48300.0
2014-04-03 14:00:00,102.46,102.51,102.41,102.44,33900.0,76.3215,76.3588,76.2843,76.3066,33900.0
2014-04-03 14:05:00,102.45,102.49,102.39,102.49,51100.0,76.3141,76.3439,76.2694,76.3439,51100.0
2014-04-03 14:10:00,102.49,102.51,102.39,102.39,59300.0,76.3439,76.3588,76.2694,76.2694,59300.0
2014-04-03 14:15:00,102.39,102.41,102.33,102.35,31100.0,76.2694,76.2843,76.2247,76.2396,31100.0
2014-04-03 14:20:00,102.35,102.38,102.32,102.34,107100.0,76.2396,76.262,76.2173,76.2322,107100.0
2014-04-03 14:25:00,102.34,102.36,102.3,102.31,32200.0,76.2322,76.2471,76.2024,76.2098,32200.0
2014-04-03 14:30:00,102.29,102.31,102.24,102.28,34600.0,76.1949,76.2098,76.1577,76.1875,34600.0
2014-04-03 14:35:00,102.28,102.3,102.05,102.09,48700.0,76.1875,76.2024,76.0161,76.0459,48700.0
2014-04-03 14:40:00,102.09,102.29,102.09,102.29,40500.0,76.0459,76.1949,76.0459,76.1949,40500.0
2014-04-03 14:45:00,102.27,102.3,102.23,102.29,28600.0,76.18,76.2024,76.1502,76.1949,28600.0
2014-04-03 14:50:00,102.28,102.33,102.25,102.28,30200.0,76.1875,76.2247,76.1651,76.1875,30200.0
2014-04-03 14:55:00,102.28,102.41,102.28,102.39,63000.0,76.1875,76.2843,76.1875,76.2694,63000.0
2014-04-03 15:00:00,102.39,102.4,102.3,102.33,45000.0,76.2694,76.2769,76.2024,76.2247,45000.0
2014-04-03 15:05:00,102.34,102.34,102.28,102.3,32800.0,76.2322,76.2322,76.1875,76.2024,32800.0
2014-04-03 15:10:00,102.3,102.3,102.21,102.27,52800.0,76.2024,76.2024,76.1353,76.18,52800.0
2014-04-03 15:15:00,102.27,102.31,102.26,102.3,36700.0,76.18,76.2098,76.1726,76.2024,36700.0
2014-04-03 15:20:00,102.3,102.31,102.27,102.29,41400.0,76.2024,76.2098,76.18,76.1949,41400.0
2014-04-03 15:25:00,102.3,102.38,102.3,102.38,72100.0,76.2024,76.262,76.2024,76.262,72100.0
2014-04-03 15:30:00,102.38,102.45,102.37,102.43,60000.0,76.262,76.3141,76.2545,76.2992,60000.0
2014-04-03 15:35:00,102.43,102.55,102.41,102.55,73600.0,76.2992,76.3886,76.2843,76.3886,73600.0
2014-04-03 15:40:00,102.55,102.63,102.54,102.55,107000.0,76.3886,76.4482,76.3811,76.3886,107000.0
2014-04-03 15:45:00,102.56,102.7,102.54,102.63,152200.0,76.396,76.5003,76.3811,76.4482,152200.0
2014-04-03 15:50:00,102.62,102.63,102.52,102.55,163200.0,76.4407,76.4482,76.3662,76.3886,163200.0
2014-04-03 15:55:00,102.55,102.6,102.49,102.58,421600.0,76.3886,76.4258,76.3439,76.4109,421600.0
2014-04-04 09:30:00,102.89,103.25,102.89,103.11,204400.0,76.6418,76.91,76.6418,76.8057,204400.0
2014-04-04 09:35:00,103.11,103.16,102.87,102.88,70300.0,76.8057,76.843,76.627,76.6344,70300.0
2014-04-04 09:40:00,102.9,103.02,102.84,102.9,76100.0,76.6493,76.7387,76.6046,76.6493,76100.0
2014-04-04 09:45:00,102.89,103.01,102.77,102.8,66400.0,76.6418,76.7312,76.5525,76.5748,66400.0
2014-04-04 09:50:00,102.78,102.95,102.72,102.95,43300.0,76.5599,76.6865,76.5152,76.6865,43300.0
2014-04-04 09:55:00,102.93,103.12,102.84,103.08,71100.0,76.6716,76.8132,76.6046,76.7834,71100.0
2014-04-04 10:00:00,103.09,103.13,102.98,103.1,78400.0,76.7908,76.8206,76.7089,76.7983,78400.0
2014-04-04 10:05:00,103.1,103.18,102.98,103.16,75100.0,76.7983,76.8579,76.7089,76.843,75100.0
2014-04-04 10:10:00,103.17,103.27,103.16,103.19,76900.0,76.8504,76.9249,76.843,76.8653,76900.0
2014-04-04 10:15:00,103.21,103.32,103.16,103.29,64100.0,76.8802,76.9622,76.843,76.9398,64100.0
2014-04-04 10:20:00,103.27,103.34,103.26,103.29,57900.0,76.9249,76.9771,76.9175,76.9398,57900.0
2014-04-04 10:25:00,103.29,103.35,103.21,103.31,67900.0,76.9398,76.9845,76.8802,76.9547,67900.0
2014-04-04 10:30:00,103.33,103.38,103.28,103.29,51600.0,76.9696,77.0068,76.9324,76.9398,51600.0
2014-04-04 10:35:00,103.28,103.34,103.24,103.27,41900.0,76.9324,76.9771,76.9026,76.9249,41900.0
2014-04-04 10:40:00,103.25,103.31,103.18,103.19,36900.0,76.91,76.9547,76.8579,76.8653,36900.0
2014-04-04 10:45:00,103.2,103.23,103.02,103.03,49600.0,76.8728,76.8951,76.7387,76.7461,49600.0
2014-04-04 10:50:00,103.04,103.09,103.0,103.04,43800.0,76.7536,76.7908,76.7238,76.7536,43800.0
2014-04-04 10:55:00,103.05,103.09,102.93,102.99,48800.0,76.761,76.7908,76.6716,76.7163,48800.0
2014-04-04 11:00:00,102.98,103.03,102.92,103.01,29200.0,76.7089,76.7461,76.6642,76.7312,29200.0
2014-04-04 11:05:00,103.01,103.02,102.76,102.76,40600.0,76.7312,76.7387,76.545,76.545,40600.0
2014-04-04 11:10:00,102.75,102.88,102.72,102.85,63700.0,76.5376,76.6344,76.5152,76.6121,63700.0
2014-04-04 11:15:00,102.86,102.98,102.86,102.91,68000.0,76.6195,76.7089,76.6195,76.6567,68000.0
2014-04-04 11:20:00,102.92,102.95,102.85,102.88,68300.0,76.6642,76.6865,76.6121,76.6344,68300.0
2014-04-04 11:25:00,102.89,102.89,102.65,102.67,76400.0,76.6418,76.6418,76.4631,76.478,76400.0
2014-04-04 11:30:00,102.67,102.74,102.67,102.7,52600.0,76.478,76.5301,76.478,76.5003,52600.0
2014-04-04 11:35:00,102.7,102.76,102.6,102.65,66500.0,76.5003,76.545,76.4258,76.4631,66500.0
2014-04-04 11:40:00,102.66,102.66,102.47,102.57,56000.0,76.4705,76.4705,76.329,76.4035,56000.0
2014-04-04 11:45:00,102.57,102.58,102.34,102.43,69000.0,76.4035,76.4109,76.2322,76.2992,69000.0
2014-04-04 11:50:00,102.43,102.47,102.4,102.43,59100.0,76.2992,76.329,76.2769,76.2992,59100.0
2014-04-04 11:55:00,102.45,102.48,102.42,102.47,48600.0,76.3141,76.3364,76.2918,76.329,48600.0
2014-04-04 12:00:00,102.47,102.55,102.33,102.34,33300.0,76.329,76.3886,76.2247,76.2322,33300.0
2014-04-04 12:05:00,102.32,102.44,102.32,102.35,55000.0,76.2173,76.3066,76.2173,76.2396,55000.0
2014-04-04 12:10:00,102.35,102.35,102.19,102.25,54400.0,76.2396,76.2396,76.1204,76.1651,54400.0
2014-04-04 12:15:00,102.26,102.47,102.26,102.38,31800.0,76.1726,76.329,76.1726,76.262,31800.0
2014-04-04 12:20:00,102.39,102.45,102.35,102.39,27000.0,76.2694,76.3141,76.2396,76.2694,27000.0
2014-04-04 12:25:00,102.38,102.45,102.36,102.39,17800.0,76.262,76.3141,76.2471,76.2694,17800.0
2014-04-04 12:30:00,102.4,102.45,102.36,102.36,22600.0,76.2769,76.3141,76.2471,76.2471,22600.0
2014-04-04 12:35:00,102.36,102.37,102.32,102.35,22600.0,76.2471,76.2545,76.2173,76.2396,22600.0
2014-04-04 12:40:00,102.35,102.41,102.35,102.37,24500.0,76.2396,76.2843,76.2396,76.2545,24500.0
2014-04-04 12:45:00,102.38,102.41,102.31,102.38,49100.0,76.262,76.2843,76.2098,76.262,49100.0
2014-04-04 12:50:00,102.37,102.39,102.25,102.32,56700.0,76.2545,76.2694,76.1651,76.2173,56700.0
2014-04-04 12:55:00,102.32,102.38,102.27,102.34,40900.0,76.2173,76.262,76.18,76.2322,40900.0
2014-04-04 13:00:00,102.33,102.37,102.07,102.2,127300.0,76.2247,76.2545,76.031,76.1279,127300.0
2014-04-04 13:05:00,102.2,102.26,102.13,102.25,29300.0,76.1279,76.1726,76.0757,76.1651,29300.0
2014-04-04 13:10:00,102.28,102.3,102.18,102.24,29300.0,76.1875,76.2024,76.113,76.1577,29300.0
2014-04-04 13:15:00,102.23,102.39,102.23,102.31,28300.0,76.1502,76.2694,76.1502,76.2098,28300.0
2014-04-04 13:20:00,102.32,102.33,102.2,102.25,30600.0,76.2173,76.2247,76.1279,76.1651,30600.0
2014-04-04 13:25:00,102.26,102.33,102.25,102.26,13500.0,76.1726,76.2247,76.1651,76.1726,13500.0
2014-04-04 13:30:00,102.26,102.28,102.16,102.2,59300.0,76.1726,76.1875,76.0981,76.1279,59300.0
2014-04-04 13:35:00,102.21,102.33,102.21,102.31,19500.0,76.1353,76.2247,76.1353,76.2098,19500.0
2014-04-04 13:40:00,102.29,102.32,102.2,102.24,23000.0,76.1949,76.2173,76.1279,76.1577,23000.0
2014-04-04 13:45:00,102.25,102.39,102.24,102.28,45600.0,76.1651,76.2694,76.1577,76.1875,45600.0
2014-04-04 13:50:00,102.26,102.39,102.25,102.37,28500.0,76.1726,76.2694,76.1651,76.2545,28500.0
2014-04-04 13:55:00,102.39,102.39,102.22,102.22,28000.0,76.2694,76.2694,76.1428,76.1428,28000.0
2014-04-04 14:00:00,102.23,102.33,102.22,102.24,25300.0,76.1502,76.2247,76.1428,76.1577,25300.0
2014-04-04 14:05:00,102.25,102.27,102.12,102.13,101200.0,76.1651,76.18,76.0683,76.0757,101200.0
2014-04-04 14:10:00,102.13,102.22,102.08,102.18,43800.0,76.0757,76.1428,76.0385,76.113,43800.0
2014-04-04 14:15:00,102.17,102.3,102.17,102.27,37200.0,76.1055,76.2024,76.1055,76.18,37200.0
2014-04-04 14:20:00,102.26,102.3,102.22,102.27,22800.0,76.1726,76.2024,76.1428,76.18,22800.0
2014-04-04 14:25:00,102.27,102.29,102.22,102.23,31500.0,76.18,76.1949,76.1428,76.1502,31500.0
2014-04-04 14:30:00,102.23,102.29,102.16,102.17,48000.0,76.1502,76.1949,76.0981,76.1055,48000.0
2014-04-04 14:35:00,102.16,102.19,102.07,102.11,53100.0,76.0981,76.1204,76.031,76.0608,53100.0
2014-04-04 14:40:00,102.1,102.13,101.96,102.03,79400.0,76.0534,76.0757,75.9491,76.0012,79400.0
2014-04-04 14:45:00,102.03,102.03,101.91,101.98,71400.0,76.0012,76.0012,75.9119,75.964,71400.0
2014-04-04 14:50:00,101.97,102.05,101.95,102.0,47100.0,75.9565,76.0161,75.9417,75.9789,47100.0
2014-04-04 14:55:00,102.0,102.07,101.99,102.07,34400.0,75.9789,76.031,75.9714,76.031,34400.0
2014-04-04 15:00:00,102.06,102.07,101.99,102.01,48400.0,76.0236,76.031,75.9714,75.9863,48400.0
2014-04-04 15:05:00,102.01,102.07,101.98,102.03,82900.0,75.9863,76.031,75.964,76.0012,82900.0
2014-04-04 15:10:00,102.04,102.18,102.0,102.17,62500.0,76.0087,76.113,75.9789,76.1055,62500.0
2014-04-04 15:15:00,102.15,102.2,102.06,102.2,55700.0,76.0906,76.1279,76.0236,76.1279,55700.0
2014-04-04 15:20:00,102.2,102.26,102.14,102.2,67800.0,76.1279,76.1726,76.0832,76.1279,67800.0
2014-04-04 15:25:00,102.22,102.29,102.18,102.21,53200.0,76.1428,76.1949,76.113,76.1353,53200.0
2014-04-04 15:30:00,102.2,102.26,102.17,102.2,54000.0,76.1279,76.1726,76.1055,76.1279,54000.0
2014-04-04 15:35:00,102.2,102.27,102.17,102.22,64600.0,76.1279,76.18,76.1055,76.1428,64600.0
2014-04-04 15:40:00,102.23,102.27,102.16,102.18,62300.0,76.1502,76.18,76.0981,76.113,62300.0
2014-04-04 15:45:00,102.18,102.29,102.15,102.29,81600.0,76.113,76.1949,76.0906,76.1949,81600.0
2014-04-04 15:50:00,102.28,102.28,102.21,102.27,71400.0,76.1875,76.1875,76.1353,76.18,71400.0
2014-04-04 15:55:00,102.27,102.28,102.15,102.18,206600.0,76.18,76.1875,76.0906,76.113,206600.0
2014-04-07 09:30:00,101.61,102.0,101.6,101.71,202500.0,75.6884,75.9789,75.6809,75.7629,202500.0
2014-04-07 09:35:00,101.71,101.92,101.69,101.88,74700.0,75.7629,75.9193,75.748,75.8895,74700.0
2014-04-07 09:40:00,101.91,101.99,101.75,101.84,55300.0,75.9119,75.9714,75.7927,75.8597,55300.0
2014-04-07 09:45:00,101.8,101.85,101.72,101.75,77400.0,75.8299,75.8672,75.7703,75.7927,77400.0
2014-04-07 09:50:00,101.75,101.94,101.7,101.85,50400.0,75.7927,75.9342,75.7554,75.8672,50400.0
2014-04-07 09:55:00,101.84,102.05,101.84,102.05,65500.0,75.8597,76.0161,75.8597,76.0161,65500.0
2014-04-07 10:00:00,102.05,102.07,101.73,101.81,42400.0,76.0161,76.031,75.7778,75.8374,42400.0
2014-04-07 10:05:00,101.82,101.85,101.6,101.73,64300.0,75.8448,75.8672,75.6809,75.7778,64300.0
2014-04-07 10:10:00,101.72,101.77,101.6,101.61,37900.0,75.7703,75.8076,75.6809,75.6884,37900.0
2014-04-07 10:15:00,101.62,101.79,101.61,101.68,40400.0,75.6958,75.8225,75.6884,75.7405,40400.0
2014-04-07 10:20:00,101.66,101.7,101.59,101.66,65200.0,75.7256,75.7554,75.6735,75.7256,65200.0
2014-04-07 10:25:00,101.67,101.73,101.61,101.63,29000.0,75.7331,75.7778,75.6884,75.7033,29000.0
2014-04-07 10:30:00,101.63,101.64,101.42,101.51,105400.0,75.7033,75.7107,75.5469,75.6139,105400.0
2014-04-07 10:35:00,101.52,101.55,101.31,101.39,126000.0,75.6213,75.6437,75.4649,75.5245,126000.0
2014-04-07 10:40:00,101.38,101.4,101.2,101.37,125600.0,75.5171,75.532,75.383,75.5096,125600.0
2014-04-07 10:45:00,101.37,101.38,101.2,101.27,50500.0,75.5096,75.5171,75.383,75.4351,50500.0
2014-04-07 10:50:00,101.28,101.33,101.18,101.32,107300.0,75.4426,75.4798,75.3681,75.4724,107300.0
2014-04-07 10:55:00,101.3,101.31,101.23,101.26,59800.0,75.4575,75.4649,75.4053,75.4277,59800.0
2014-04-07 11:00:00,101.25,101.31,101.2,101.28,61700.0,75.4202,75.4649,75.383,75.4426,61700.0
2014-04-07 11:05:00,101.28,101.32,101.22,101.27,27000.0,75.4426,75.4724,75.3979,75.4351,27000.0
2014-04-07 11:10:00,101.26,101.28,101.14,101.15,29200.0,75.4277,75.4426,75.3383,75.3457,29200.0
2014-04-07 11:15:00,101.15,101.21,101.07,101.07,48900.0,75.3457,75.3904,75.2861,75.2861,48900.0
2014-04-07 11:20:00,101.08,101.08,100.91,101.08,64700.0,75.2936,75.2936,75.167,75.2936,64700.0
2014-04-07 11:25:00,101.08,101.11,101.05,101.06,23100.0,75.2936,75.3159,75.2713,75.2787,23100.0
2014-04-07 11:30:00,101.05,101.19,101.0,101.13,31500.0,75.2713,75.3755,75.234,75.3308,31500.0
2014-04-07 11:35:00,101.13,101.16,101.01,101.05,22400.0,75.3308,75.3532,75.2415,75.2713,22400.0
2014-04-07 11:40:00,101.05,101.06,100.97,101.03,25300.0,75.2713,75.2787,75.2117,75.2564,25300.0
2014-04-07 11:45:00,101.02,101.06,100.96,100.98,35400.0,75.2489,75.2787,75.2042,75.2191,35400.0
2014-04-07 11:50:00,100.98,100.99,100.76,100.77,37700.0,75.2191,75.2266,75.0552,75.0627,37700.0
2014-04-07 11:55:00,100.78,100.84,100.71,100.73,48000.0,75.0701,75.1148,75.018,75.0329,48000.0
2014-04-07 12:00:00,100.71,100.74,100.57,100.68,67000.0,75.018,75.0403,74.9137,74.9956,67000.0
2014-04-07 12:05:00,100.67,100.67,100.49,100.54,86000.0,74.9882,74.9882,74.8541,74.8914,86000.0
2014-04-07 12:10:00,100.55,100.58,100.46,100.51,54500.0,74.8988,74.9212,74.8318,74.869,54500.0
2014-04-07 12:15:00,100.52,100.52,100.45,100.47,34300.0,74.8765,74.8765,74.8243,74.8392,34300.0
2014-04-07 12:20:00,100.48,100.56,100.47,100.53,49200.0,74.8467,74.9063,74.8392,74.8839,49200.0
2014-04-07 12:25:00,100.53,100.64,100.53,100.61,32400.0,74.8839,74.9658,74.8839,74.9435,32400.0
2014-04-07 12:30:00,100.61,100.7,100.6,100.66,28900.0,74.9435,75.0105,74.936,74.9807,28900.0
2014-04-07 12:35:00,100.66,100.78,100.64,100.75,39300.0,74.9807,75.0701,74.9658,75.0478,39300.0
2014-04-07 12:40:00,100.75,100.81,100.74,100.74,16000.0,75.0478,75.0925,75.0403,75.0403,16000.0
2014-04-07 12:45:00,100.75,100.75,100.61,100.65,75800.0,75.0478,75.0478,74.9435,74.9733,75800.0
2014-04-07 12:50:00,100.66,100.74,100.59,100.62,39000.0,74.9807,75.0403,74.9286,74.9509,39000.0
2014-04-07 12:55:00,100.63,100.72,100.63,100.68,17800.0,74.9584,75.0254,74.9584,74.9956,17800.0
2014-04-07 13:00:00,100.7,100.77,100.65,100.65,47100.0,75.0105,75.0627,74.9733,74.9733,47100.0
2014-04-07 13:05:00,100.64,100.64,100.48,100.53,44400.0,74.9658,74.9658,74.8467,74.8839,44400.0
2014-04-07 13:10:00,100.53,100.6,100.49,100.6,45600.0,74.8839,74.936,74.8541,74.936,45600.0
2014-04-07 13:15:00,100.59,100.61,100.55,100.56,14800.0,74.9286,74.9435,74.8988,74.9063,14800.0
2014-04-07 13:20:00,100.58,100.72,100.58,100.65,20100.0,74.9212,75.0254,74.9212,74.9733,20100.0
2014-04-07 13:25:00,100.66,100.66,100.51,100.54,20700.0,74.9807,74.9807,74.869,74.8914,20700.0
2014-04-07 13:30:00,100.53,100.62,100.41,100.55,67300.0,74.8839,74.9509,74.7945,74.8988,67300.0
2014-04-07 13:35:00,100.56,100.6,100.5,100.54,34600.0,74.9063,74.936,74.8616,74.8914,34600.0
2014-04-07 13:40:00,100.56,100.66,100.53,100.61,23400.0,74.9063,74.9807,74.8839,74.9435,23400.0
2014-04-07 13:45:00,100.61,100.71,100.61,100.69,39500.0,74.9435,75.018,74.9435,75.0031,39500.0
2014-04-07 13:50:00,100.69,100.69,100.57,100.6,46800.0,75.0031,75.0031,74.9137,74.936,46800.0
2014-04-07 13:55:00,100.61,100.77,100.6,100.75,33000.0,74.9435,75.0627,74.936,75.0478,33000.0
2014-04-07 14:00:00,100.73,100.77,100.66,100.76,29100.0,75.0329,75.0627,74.9807,75.0552,29100.0
2014-04-07 14:05:00,100.76,100.82,100.71,100.8,23800.0,75.0552,75.0999,75.018,75.085,23800.0
2014-04-07 14:10:00,100.78,100.81,100.73,100.77,22800.0,75.0701,75.0925,75.0329,75.0627,22800.0
2014-04-07 14:15:00,100.77,100.8,100.73,100.73,22200.0,75.0627,75.085,75.0329,75.0329,22200.0
2014-04-07 14:20:00,100.73,100.77,100.61,100.63,36900.0,75.0329,75.0627,74.9435,74.9584,36900.0
2014-04-07 14:25:00,100.65,100.75,100.62,100.71,52100.0,74.9733,75.0478,74.9509,75.018,52100.0
2014-04-07 14:30:00,100.72,100.74,100.65,100.66,25300.0,75.0254,75.0403,74.9733,74.9807,25300.0
2014-04-07 14:35:00,100.66,100.69,100.62,100.64,44400.0,74.9807,75.0031,74.9509,74.9658,44400.0
2014-04-07 14:40:00,100.65,100.72,100.63,100.67,77300.0,74.9733,75.0254,74.9584,74.9882,77300.0
2014-04-07 14:45:00,100.68,100.74,100.66,100.72,80500.0,74.9956,75.0403,74.9807,75.0254,80500.0
2014-04-07 14:50:00,100.74,100.86,100.72,100.85,48900.0,75.0403,75.1297,75.0254,75.1223,48900.0
2014-04-07 14:55:00,100.85,100.95,100.85,100.88,49700.0,75.1223,75.1968,75.1223,75.1446,49700.0
2014-04-07 15:00:00,100.85,100.91,100.77,100.77,43800.0,75.1223,75.167,75.0627,75.0627,43800.0
2014-04-07 15:05:00,100.77,100.9,100.72,100.9,50600.0,75.0627,75.1595,75.0254,75.1595,50600.0
2014-04-07 15:10:00,100.92,101.16,100.86,101.16,64400.0,75.1744,75.3532,75.1297,75.3532,64400.0
2014-04-07 15:15:00,101.16,101.25,101.15,101.23,64600.0,75.3532,75.4202,75.3457,75.4053,64600.0
2014-04-07 15:20:00,101.22,101.3,101.19,101.25,92100.0,75.3979,75.4575,75.3755,75.4202,92100.0
2014-04-07 15:25:00,101.25,101.33,101.24,101.31,45700.0,75.4202,75.4798,75.4128,75.4649,45700.0
2014-04-07 15:30:00,101.32,101.32,101.24,101.24,48300.0,75.4724,75.4724,75.4128,75.4128,48300.0
2014-04-07 15:35:00,101.25,101.33,101.25,101.26,57500.0,75.4202,75.4798,75.4202,75.4277,57500.0
2014-04-07 15:40:00,101.26,101.27,101.19,101.2,124000.0,75.4277,75.4351,75.3755,75.383,124000.0
2014-04-07 15:45:00,101.2,101.22,101.15,101.17,97300.0,75.383,75.3979,75.3457,75.3606,97300.0
2014-04-07 15:50:00,101.17,101.18,101.11,101.14,132700.0,75.3606,75.3681,75.3159,75.3383,132700.0
2014-04-07 15:55:00,101.14,101.26,101.09,101.15,407800.0,75.3383,75.4277,75.301,75.3457,407800.0
2014-04-08 09:30:00,100.98,101.71,100.96,101.57,167800.0,75.2191,75.7629,75.2042,75.6586,167800.0
2014-04-08 09:35:00,101.68,102.43,101.58,102.42,113800.0,75.7405,76.2992,75.666,76.2918,113800.0
2014-04-08 09:40:00,102.4,103.09,102.39,102.99,208700.0,76.2769,76.7908,76.2694,76.7163,208700.0
2014-04-08 09:45:00,103.08,103.17,102.58,102.61,191700.0,76.7834,76.8504,76.4109,76.4333,191700.0
2014-04-08 09:50:00,102.64,102.66,102.13,102.49,146000.0,76.4556,76.4705,76.0757,76.3439,146000.0
2014-04-08 09:55:00,102.5,102.72,102.38,102.69,99000.0,76.3513,76.5152,76.262,76.4929,99000.0
2014-04-08 10:00:00,102.65,103.04,102.61,103.0,129100.0,76.4631,76.7536,76.4333,76.7238,129100.0
2014-04-08 10:05:00,103.01,103.06,102.85,103.04,226000.0,76.7312,76.7685,76.6121,76.7536,226000.0
2014-04-08 10:10:00,103.03,103.1,102.98,103.04,129500.0,76.7461,76.7983,76.7089,76.7536,129500.0
2014-04-08 10:15:00,103.03,103.07,102.66,102.7,139000.0,76.7461,76.7759,76.4705,76.5003,139000.0
2014-04-08 10:20:00,102.7,102.71,102.35,102.43,114500.0,76.5003,76.5078,76.2396,76.2992,114500.0
2014-04-08 10:25:00,102.42,102.51,102.27,102.31,49500.0,76.2918,76.3588,76.18,76.2098,49500.0
2014-04-08 10:30:00,102.31,102.63,102.25,102.61,73200.0,76.2098,76.4482,76.1651,76.4333,73200.0
2014-04-08 10:35:00,102.61,102.67,102.46,102.66,75700.0,76.4333,76.478,76.3215,76.4705,75700.0
2014-04-08 10:40:00,102.64,102.64,102.51,102.6,88000.0,76.4556,76.4556,76.3588,76.4258,88000.0
2014-04-08 10:45:00,102.6,102.66,102.55,102.6,54800.0,76.4258,76.4705,76.3886,76.4258,54800.0
2014-04-08 10:50:00,102.6,102.99,102.59,102.92,98200.0,76.4258,76.7163,76.4184,76.6642,98200.0
2014-04-08 10:55:00,102.93,102.93,102.68,102.69,74900.0,76.6716,76.6716,76.4854,76.4929,74900.0
2014-04-08 11:00:00,102.69,103.0,102.69,103.0,60200.0,76.4929,76.7238,76.4929,76.7238,60200.0
2014-04-08 11:05:00,102.99,103.06,102.97,103.04,50100.0,76.7163,76.7685,76.7014,76.7536,50100.0
2014-04-08 11:10:00,103.05,103.05,102.87,102.89,77100.0,76.761,76.761,76.627,76.6418,77100.0
2014-04-08 11:15:00,102.89,103.02,102.87,103.01,79300.0,76.6418,76.7387,76.627,76.7312,79300.0
2014-04-08 11:20:00,103.01,103.19,103.0,103.19,68500.0,76.7312,76.8653,76.7238,76.8653,68500.0
2014-04-08 11:25:00,103.19,103.19,102.96,102.98,62200.0,76.8653,76.8653,76.694,76.7089,62200.0
2014-04-08 11:30:00,102.99,103.1,102.98,103.03,36800.0,76.7163,76.7983,76.7089,76.7461,36800.0
2014-04-08 11:35:00,103.03,103.03,102.93,102.94,37300.0,76.7461,76.7461,76.6716,76.6791,37300.0
2014-04-08 11:40:00,102.96,103.0,102.9,102.93,35000.0,76.694,76.7238,76.6493,76.6716,35000.0
2014-04-08 11:45:00,102.92,102.96,102.8,102.81,36900.0,76.6642,76.694,76.5748,76.5823,36900.0
2014-04-08 11:50:00,102.81,102.89,102.81,102.89,26900.0,76.5823,76.6418,76.5823,76.6418,26900.0
2014-04-08 11:55:00,102.9,103.06,102.9,102.93,65000.0,76.6493,76.7685,76.6493,76.6716,65000.0
2014-04-08 12:00:00,102.93,103.04,102.89,103.02,38000.0,76.6716,76.7536,76.6418,76.7387,38000.0
2014-04-08 12:05:00,103.03,103.13,103.03,103.13,64700.0,76.7461,76.8206,76.7461,76.8206,64700.0
2014-04-08 12:10:00,103.13,103.25,103.11,103.22,57200.0,76.8206,76.91,76.8057,76.8877,57200.0
2014-04-08 12:15:00,103.22,103.22,103.14,103.2,57200.0,76.8877,76.8877,76.8281,76.8728,57200.0
2014-04-08 12:20:00,103.2,103.21,103.05,103.07,70700.0,76.8728,76.8802,76.761,76.7759,70700.0
2014-04-08 12:25:00,103.07,103.12,103.06,103.1,41900.0,76.7759,76.8132,76.7685,76.7983,41900.0
2014-04-08 12:30:00,103.11,103.12,103.0,103.02,39700.0,76.8057,76.8132,76.7238,76.7387,39700.0
2014-04-08 12:35:00,103.01,103.1,103.01,103.08,40900.0,76.7312,76.7983,76.7312,76.7834,40900.0
2014-04-08 12:40:00,103.09,103.09,102.98,103.06,50100.0,76.7908,76.7908,76.7089,76.7685,50100.0
2014-04-08 12:45:00,103.06,103.07,102.95,102.97,42100.0,76.7685,76.7759,76.6865,76.7014,42100.0
2014-04-08 12:50:00,102.98,103.02,102.91,103.01,32400.0,76.7089,76.7387,76.6567,76.7312,32400.0
2014-04-08 12:55:00,103.02,103.03,102.95,102.97,29800.0,76.7387,76.7461,76.6865,76.7014,29800.0
2014-04-08 13:00:00,102.96,103.0,102.76,102.76,73000.0,76.694,76.7238,76.545,76.545,73000.0
2014-04-08 13:05:00,102.76,102.76,102.64,102.69,51100.0,76.545,76.545,76.4556,76.4929,51100.0
2014-04-08 13:10:00,102.69,102.74,102.66,102.73,36500.0,76.4929,76.5301,76.4705,76.5227,36500.0
2014-04-08 13:15:00,102.73,102.9,102.73,102.84,29000.0,76.5227,76.6493,76.5227,76.6046,29000.0
2014-04-08 13:20:00,102.84,102.94,102.82,102.87,37300.0,76.6046,76.6791,76.5897,76.627,37300.0
2014-04-08 13:25:00,102.87,102.89,102.8,102.8,50600.0,76.627,76.6418,76.5748,76.5748,50600.0
2014-04-08 13:30:00,102.81,102.81,102.64,102.64,72500.0,76.5823,76.5823,76.4556,76.4556,72500.0
2014-04-08 13:35:00,102.64,102.64,102.55,102.58,72600.0,76.4556,76.4556,76.3886,76.4109,72600.0
2014-04-08 13:40:00,102.59,102.63,102.56,102.62,36000.0,76.4184,76.4482,76.396,76.4407,36000.0
2014-04-08 13:45:00,102.63,102.66,102.5,102.53,106500.0,76.4482,76.4705,76.3513,76.3737,106500.0
2014-04-08 13:50:00,102.54,102.6,102.52,102.58,68000.0,76.3811,76.4258,76.3662,76.4109,68000.0
2014-04-08 13:55:00,102.58,102.66,102.58,102.64,41700.0,76.4109,76.4705,76.4109,76.4556,41700.0
2014-04-08 14:00:00,102.65,102.75,102.64,102.64,50300.0,76.4631,76.5376,76.4556,76.4556,50300.0
2014-04-08 14:05:00,102.65,102.68,102.46,102.47,67600.0,76.4631,76.4854,76.3215,76.329,67600.0
2014-04-08 14:10:00,102.47,102.59,102.46,102.54,25700.0,76.329,76.4184,76.3215,76.3811,25700.0
2014-04-08 14:15:00,102.56,102.6,102.43,102.48,48500.0,76.396,76.4258,76.2992,76.3364,48500.0
2014-04-08 14:20:00,102.49,102.52,102.47,102.49,46900.0,76.3439,76.3662,76.329,76.3439,46900.0
2014-04-08 14:25:00,102.5,102.58,102.5,102.53,52500.0,76.3513,76.4109,76.3513,76.3737,52500.0
2014-04-08 14:30:00,102.53,102.58,102.52,102.54,39500.0,76.3737,76.4109,76.3662,76.3811,39500.0
2014-04-08 14:35:00,102.54,102.56,102.46,102.46,32200.0,76.3811,76.396,76.3215,76.3215,32200.0
2014-04-08 14:40:00,102.47,102.48,102.36,102.36,71000.0,76.329,76.3364,76.2471,76.2471,71000.0
2014-04-08 14:45:00,102.37,102.45,102.36,102.43,22600.0,76.2545,76.3141,76.2471,76.2992,22600.0
2014-04-08 14:50:00,102.44,102.52,102.43,102.49,29300.0,76.3066,76.3662,76.2992,76.3439,29300.0
2014-04-08 14:55:00,102.49,102.57,102.44,102.47,54600.0,76.3439,76.4035,76.3066,76.329,54600.0
2014-04-08 15:00:00,102.48,102.53,102.45,102.49,83300.0,76.3364,76.3737,76.3141,76.3439,83300.0
2014-04-08 15:05:00,102.5,102.58,102.49,102.54,63400.0,76.3513,76.4109,76.3439,76.3811,63400.0
2014-04-08 15:10:00,102.56,102.59,102.42,102.46,76500.0,76.396,76.4184,76.2918,76.3215,76500.0
2014-04-08 15:15:00,102.45,102.49,102.42,102.45,38600.0,76.3141,76.3439,76.2918,76.3141,38600.0
2014-04-08 15:20:00,102.45,102.57,102.44,102.54,48400.0,76.3141,76.4035,76.3066,76.3811,48400.0
2014-04-08 15:25:00,102.55,102.6,102.49,102.5,47500.0,76.3886,76.4258,76.3439,76.3513,47500.0
2014-04-08 15:30:00,102.49,102.5,102.44,102.47,83500.0,76.3439,76.3513,76.3066,76.329,83500.0
2014-04-08 15:35:00,102.48,102.58,102.47,102.53,87800.0,76.3364,76.4109,76.329,76.3737,87800.0
2014-04-08 15:40:00,102.54,102.57,102.46,102.46,87700.0,76.3811,76.4035,76.3215,76.3215,87700.0
2014-04-08 15:45:00,102.45,102.48,102.36,102.4,111000.0,76.3141,76.3364,76.2471,76.2769,111000.0
2014-04-08 15:50:00,102.39,102.4,102.26,102.27,161600.0,76.2694,76.2769,76.1726,76.18,161600.0
2014-04-08 15:55:00,102.27,102.4,102.26,102.38,308300.0,76.18,76.2769,76.1726,76.262,308300.0
2014-04-09 09:30:00,102.65,103.2,102.51,103.17,161700.0,76.4631,76.8728,76.3588,76.8504,161700.0
2014-04-09 09:35:00,103.16,103.2,102.75,102.85,103100.0,76.843,76.8728,76.5376,76.6121,103100.0
2014-04-09 09:40:00,102.86,102.9,102.54,102.83,145300.0,76.6195,76.6493,76.3811,76.5972,145300.0
2014-04-09 09:45:00,102.83,102.94,102.66,102.7,71100.0,76.5972,76.6791,76.4705,76.5003,71100.0
2014-04-09 09:50:00,102.71,102.79,102.54,102.73,57600.0,76.5078,76.5674,76.3811,76.5227,57600.0
2014-04-09 09:55:00,102.74,102.84,102.41,102.42,130500.0,76.5301,76.6046,76.2843,76.2918,130500.0
2014-04-09 10:00:00,102.41,102.63,102.4,102.53,66200.0,76.2843,76.4482,76.2769,76.3737,66200.0
2014-04-09 10:05:00,102.51,102.66,102.47,102.55,39300.0,76.3588,76.4705,76.329,76.3886,39300.0
2014-04-09 10:10:00,102.57,102.63,102.48,102.52,65200.0,76.4035,76.4482,76.3364,76.3662,65200.0
2014-04-09 10:15:00,102.51,102.59,102.43,102.44,34300.0,76.3588,76.4184,76.2992,76.3066,34300.0
2014-04-09 10:20:00,102.43,102.6,102.43,102.51,57500.0,76.2992,76.4258,76.2992,76.3588,57500.0
2014-04-09 10:25:00,102.5,102.61,102.45,102.54,35300.0,76.3513,76.4333,76.3141,76.3811,35300.0
2014-04-09 10:30:00,102.51,102.64,102.48,102.48,59500.0,76.3588,76.4556,76.3364,76.3364,59500.0
2014-04-09 10:35:00,102.5,102.6,102.45,102.48,25700.0,76.3513,76.4258,76.3141,76.3364,25700.0
2014-04-09 10:40:00,102.49,102.57,102.44,102.47,30600.0,76.3439,76.4035,76.3066,76.329,30600.0
2014-04-09 10:45:00,102.44,102.44,102.07,102.23,56000.0,76.3066,76.3066,76.031,76.1502,56000.0
2014-04-09 10:50:00,102.22,102.3,102.17,102.21,28200.0,76.1428,76.2024,76.1055,76.1353,28200.0
2014-04-09 10:55:00,102.21,102.27,102.11,102.11,31100.0,76.1353,76.18,76.0608,76.0608,31100.0
2014-04-09 11:00:00,102.1,102.16,101.85,101.89,46500.0,76.0534,76.0981,75.8672,75.897,46500.0
2014-04-09 11:05:00,101.91,102.09,101.89,102.09,53000.0,75.9119,76.0459,75.897,76.0459,53000.0
2014-04-09 11:10:00,102.1,102.18,102.06,102.17,45800.0,76.0534,76.113,76.0236,76.1055,45800.0
2014-04-09 11:15:00,102.17,102.33,102.14,102.26,22200.0,76.1055,76.2247,76.0832,76.1726,22200.0
2014-04-09 11:20:00,102.26,102.33,102.19,102.21,28400.0,76.1726,76.2247,76.1204,76.1353,28400.0
2014-04-09 11:25:00,102.19,102.26,102.09,102.22,29700.0,76.1204,76.1726,76.0459,76.1428,29700.0
2014-04-09 11:30:00,102.2,102.34,102.17,102.28,32000.0,76.1279,76.2322,76.1055,76.1875,32000.0
2014-04-09 11:35:00,102.27,102.33,102.23,102.29,56100.0,76.18,76.2247,76.1502,76.1949,56100.0
2014-04-09 11:40:00,102.3,102.38,102.26,102.29,24800.0,76.2024,76.262,76.1726,76.1949,24800.0
2014-04-09 11:45:00,102.27,102.38,102.26,102.31,15300.0,76.18,76.262,76.1726,76.2098,15300.0
2014-04-09 11:50:00,102.31,102.41,102.31,102.39,24700.0,76.2098,76.2843,76.2098,76.2694,24700.0
2014-04-09 11:55:00,102.39,102.64,102.38,102.56,41300.0,76.2694,76.4556,76.262,76.396,41300.0
2014-04-09 12:00:00,102.56,102.58,102.47,102.48,17900.0,76.396,76.4109,76.329,76.3364,17900.0
2014-04-09 12:05:00,102.48,102.5,102.44,102.47,25100.0,76.3364,76.3513,76.3066,76.329,25100.0
2014-04-09 12:10:00,102.47,102.54,102.46,102.54,11500.0,76.329,76.3811,76.3215,76.3811,11500.0
2014-04-09 12:15:00,102.52,102.54,102.43,102.53,15300.0,76.3662,76.3811,76.2992,76.3737,15300.0
2014-04-09 12:20:00,102.51,102.57,102.44,102.57,38600.0,76.3588,76.4035,76.3066,76.4035,38600.0
2014-04-09 12:25:00,102.56,102.73,102.56,102.7,23300.0,76.396,76.5227,76.396,76.5003,23300.0
2014-04-09 12:30:00,102.72,102.76,102.7,102.72,20400.0,76.5152,76.545,76.5003,76.5152,20400.0
2014-04-09 12:35:00,102.71,102.77,102.7,102.72,15100.0,76.5078,76.5525,76.5003,76.5152,15100.0
2014-04-09 12:40:00,102.72,102.75,102.65,102.73,14800.0,76.5152,76.5376,76.4631,76.5227,14800.0
2014-04-09 12:45:00,102.73,102.79,102.65,102.66,36100.0,76.5227,76.5674,76.4631,76.4705,36100.0
2014-04-09 12:50:00,102.66,102.69,102.5,102.52,24300.0,76.4705,76.4929,76.3513,76.3662,24300.0
2014-04-09 12:55:00,102.51,102.62,102.51,102.6,14300.0,76.3588,76.4407,76.3588,76.4258,14300.0
2014-04-09 13:00:00,102.59,102.68,102.58,102.64,12900.0,76.4184,76.4854,76.4109,76.4556,12900.0
2014-04-09 13:05:00,102.64,102.64,102.52,102.52,13700.0,76.4556,76.4556,76.3662,76.3662,13700.0
2014-04-09 13:10:00,102.52,102.6,102.52,102.56,13200.0,76.3662,76.4258,76.3662,76.396,13200.0
2014-04-09 13:15:00,102.55,102.62,102.55,102.62,16600.0,76.3886,76.4407,76.3886,76.4407,16600.0
2014-04-09 13:20:00,102.6,102.62,102.54,102.55,15200.0,76.4258,76.4407,76.3811,76.3886,15200.0
2014-04-09 13:25:00,102.54,102.55,102.48,102.48,9700.0,76.3811,76.3886,76.3364,76.3364,9700.0
2014-04-09 13:30:00,102.48,102.56,102.48,102.54,24200.0,76.3364,76.396,76.3364,76.3811,24200.0
2014-04-09 13:35:00,102.55,102.56,102.49,102.52,11800.0,76.3886,76.396,76.3439,76.3662,11800.0
2014-04-09 13:40:00,102.51,102.59,102.46,102.58,9600.0,76.3588,76.4184,76.3215,76.4109,9600.0
2014-04-09 13:45:00,102.58,102.59,102.46,102.47,12500.0,76.4109,76.4184,76.3215,76.329,12500.0
2014-04-09 13:50:00,102.47,102.52,102.46,102.5,15500.0,76.329,76.3662,76.3215,76.3513,15500.0
2014-04-09 13:55:00,102.51,102.55,102.48,102.48,11400.0,76.3588,76.3886,76.3364,76.3364,11400.0
2014-04-09 14:00:00,102.48,102.79,102.48,102.79,41900.0,76.3364,76.5674,76.3364,76.5674,41900.0
2014-04-09 14:05:00,102.8,103.0,102.8,102.99,65700.0,76.5748,76.7238,76.5748,76.7163,65700.0
2014-04-09 14:10:00,103.0,103.08,102.95,103.0,55400.0,76.7238,76.7834,76.6865,76.7238,55400.0
2014-04-09 14:15:00,103.01,103.11,102.98,103.06,26400.0,76.7312,76.8057,76.7089,76.7685,26400.0
2014-04-09 14:20:00,103.06,103.19,103.06,103.1,54200.0,76.7685,76.8653,76.7685,76.7983,54200.0
2014-04-09 14:25:00,103.1,103.14,102.95,102.99,44900.0,76.7983,76.8281,76.6865,76.7163,44900.0
2014-04-09 14:30:00,103.0,103.07,102.97,103.0,37100.0,76.7238,76.7759,76.7014,76.7238,37100.0
2014-04-09 14:35:00,103.0,103.04,102.94,102.98,25200.0,76.7238,76.7536,76.6791,76.7089,25200.0
2014-04-09 14:40:00,102.97,102.99,102.85,102.88,47400.0,76.7014,76.7163,76.6121,76.6344,47400.0
2014-04-09 14:45:00,102.88,102.92,102.82,102.84,21800.0,76.6344,76.6642,76.5897,76.6046,21800.0
2014-04-09 14:50:00,102.84,102.84,102.74,102.79,32200.0,76.6046,76.6046,76.5301,76.5674,32200.0
2014-04-09 14:55:00,102.77,102.8,102.72,102.74,36700.0,76.5525,76.5748,76.5152,76.5301,36700.0
2014-04-09 15:00:00,102.73,102.82,102.73,102.81,16600.0,76.5227,76.5897,76.5227,76.5823,16600.0
2014-04-09 15:05:00,102.81,102.88,102.77,102.8,43000.0,76.5823,76.6344,76.5525,76.5748,43000.0
2014-04-09 15:10:00,102.8,102.95,102.79,102.92,43800.0,76.5748,76.6865,76.5674,76.6642,43800.0
2014-04-09 15:15:00,102.93,102.99,102.92,102.99,30300.0,76.6716,76.7163,76.6642,76.7163,30300.0
2014-04-09 15:20:00,102.98,103.04,102.93,102.94,32700.0,76.7089,76.7536,76.6716,76.6791,32700.0
2014-04-09 15:25:00,102.95,102.98,102.94,102.97,26000.0,76.6865,76.7089,76.6791,76.7014,26000.0
2014-04-09 15:30:00,102.96,103.04,102.92,103.03,47100.0,76.694,76.7536,76.6642,76.7461,47100.0
2014-04-09 15:35:00,103.04,103.1,102.99,102.99,73400.0,76.7536,76.7983,76.7163,76.7163,73400.0
2014-04-09 15:40:00,102.98,103.01,102.98,103.0,80900.0,76.7089,76.7312,76.7089,76.7238,80900.0
2014-04-09 15:45:00,103.0,103.0,102.9,102.94,99100.0,76.7238,76.7238,76.6493,76.6791,99100.0
2014-04-09 15:50:00,102.94,102.96,102.84,102.84,115700.0,76.6791,76.694,76.6046,76.6046,115700.0
2014-04-09 15:55:00,102.85,103.01,102.84,103.0,242300.0,76.6121,76.7312,76.6046,76.7238,242300.0
2014-04-10 09:30:00,102.85,102.95,102.59,102.71,96700.0,76.6121,76.6865,76.4184,76.5078,96700.0
2014-04-10 09:35:00,102.68,102.76,102.46,102.66,44600.0,76.4854,76.545,76.3215,76.4705,44600.0
2014-04-10 09:40:00,102.66,103.01,102.66,102.97,49200.0,76.4705,76.7312,76.4705,76.7014,49200.0
2014-04-10 09:45:00,102.94,103.3,102.92,103.09,103200.0,76.6791,76.9473,76.6642,76.7908,103200.0
2014-04-10 09:50:00,103.08,103.12,102.94,103.05,62100.0,76.7834,76.8132,76.6791,76.761,62100.0
2014-04-10 09:55:00,103.05,103.21,103.0,103.2,28600.0,76.761,76.8802,76.7238,76.8728,28600.0
2014-04-10 10:00:00,103.2,103.2,103.03,103.12,27300.0,76.8728,76.8728,76.7461,76.8132,27300.0
2014-04-10 10:05:00,103.12,103.48,103.11,103.45,71200.0,76.8132,77.0813,76.8057,77.059,71200.0
2014-04-10 10:10:00,103.45,103.72,103.38,103.61,111100.0,77.059,77.2601,77.0068,77.1782,111100.0
2014-04-10 10:15:00,103.61,103.61,103.3,103.3,50400.0,77.1782,77.1782,76.9473,76.9473,50400.0
2014-04-10 10:20:00,103.32,103.4,103.26,103.31,56200.0,76.9622,77.0217,76.9175,76.9547,56200.0
2014-04-10 10:25:00,103.31,103.62,103.3,103.48,55400.0,76.9547,77.1856,76.9473,77.0813,55400.0
2014-04-10 10:30:00,103.5,103.59,103.41,103.45,19600.0,77.0962,77.1633,77.0292,77.059,19600.0
2014-04-10 10:35:00,103.46,103.46,103.16,103.19,32000.0,77.0664,77.0664,76.843,76.8653,32000.0
2014-04-10 10:40:00,103.19,103.19,103.02,103.05,42700.0,76.8653,76.8653,76.7387,76.761,42700.0
2014-04-10 10:45:00,103.07,103.13,102.93,102.98,26900.0,76.7759,76.8206,76.6716,76.7089,26900.0
2014-04-10 10:50:00,102.97,102.98,102.84,102.91,32300.0,76.7014,76.7089,76.6046,76.6567,32300.0
2014-04-10 10:55:00,102.91,102.92,102.82,102.82,36700.0,76.6567,76.6642,76.5897,76.5897,36700.0
2014-04-10 11:00:00,102.82,102.82,102.66,102.75,78200.0,76.5897,76.5897,76.4705,76.5376,78200.0
2014-04-10 11:05:00,102.76,102.82,102.6,102.66,62400.0,76.545,76.5897,76.4258,76.4705,62400.0
2014-04-10 11:10:00,102.64,102.91,102.62,102.89,39000.0,76.4556,76.6567,76.4407,76.6418,39000.0
2014-04-10 11:15:00,102.89,102.95,102.85,102.9,14200.0,76.6418,76.6865,76.6121,76.6493,14200.0
2014-04-10 11:20:00,102.9,102.93,102.76,102.76,15500.0,76.6493,76.6716,76.545,76.545,15500.0
2014-04-10 11:25:00,102.76,102.8,102.5,102.5,36500.0,76.545,76.5748,76.3513,76.3513,36500.0
2014-04-10 11:30:00,102.5,102.7,102.49,102.7,34800.0,76.3513,76.5003,76.3439,76.5003,34800.0
2014-04-10 11:35:00,102.71,102.82,102.67,102.8,38600.0,76.5078,76.5897,76.478,76.5748,38600.0
2014-04-10 11:40:00,102.81,102.91,102.75,102.9,18200.0,76.5823,76.6567,76.5376,76.6493,18200.0
2014-04-10 11:45:00,102.88,102.95,102.78,102.91,42400.0,76.6344,76.6865,76.5599,76.6567,42400.0
2014-04-10 11:50:00,102.92,102.99,102.89,102.93,22800.0,76.6642,76.7163,76.6418,76.6716,22800.0
2014-04-10 11:55:00,102.93,102.97,102.87,102.95,31700.0,76.6716,76.7014,76.627,76.6865,31700.0
2014-04-10 12:00:00,102.95,103.01,102.73,102.77,59600.0,76.6865,76.7312,76.5227,76.5525,59600.0
2014-04-10 12:05:00,102.78,102.83,102.69,102.69,25600.0,76.5599,76.5972,76.4929,76.4929,25600.0
2014-04-10 12:10:00,102.68,102.68,102.46,102.58,54200.0,76.4854,76.4854,76.3215,76.4109,54200.0
2014-04-10 12:15:00,102.57,102.81,102.56,102.78,38000.0,76.4035,76.5823,76.396,76.5599,38000.0
2014-04-10 12:20:00,102.79,102.82,102.58,102.58,32600.0,76.5674,76.5897,76.4109,76.4109,32600.0
2014-04-10 12:25:00,102.56,102.64,102.51,102.55,25700.0,76.396,76.4556,76.3588,76.3886,25700.0
2014-04-10 12:30:00,102.55,102.63,102.5,102.52,25600.0,76.3886,76.4482,76.3513,76.3662,25600.0
2014-04-10 12:35:00,102.52,102.7,102.5,102.59,29500.0,76.3662,76.5003,76.3513,76.4184,29500.0
2014-04-10 12:40:00,102.58,102.58,102.37,102.43,25300.0,76.4109,76.4109,76.2545,76.2992,25300.0
2014-04-10 12:45:00,102.44,102.47,102.4,102.4,12600.0,76.3066,76.329,76.2769,76.2769,12600.0
2014-04-10 12:50:00,102.4,102.52,102.37,102.52,15700.0,76.2769,76.3662,76.2545,76.3662,15700.0
2014-04-10 12:55:00,102.51,102.57,102.44,102.44,30600.0,76.3588,76.4035,76.3066,76.3066,30600.0
2014-04-10 13:00:00,102.45,102.57,102.45,102.57,31200.0,76.3141,76.4035,76.3141,76.4035,31200.0
2014-04-10 13:05:00,102.58,102.6,102.56,102.58,30000.0,76.4109,76.4258,76.396,76.4109,30000.0
2014-04-10 13:10:00,102.58,102.63,102.53,102.54,21200.0,76.4109,76.4482,76.3737,76.3811,21200.0
2014-04-10 13:15:00,102.53,102.53,102.41,102.47,79900.0,76.3737,76.3737,76.2843,76.329,79900.0
2014-04-10 13:20:00,102.47,102.47,102.31,102.45,83700.0,76.329,76.329,76.2098,76.3141,83700.0
2014-04-10 13:25:00,102.46,102.48,102.35,102.42,67000.0,76.3215,76.3364,76.2396,76.2918,67000.0
2014-04-10 13:30:00,102.41,102.51,102.4,102.41,35100.0,76.2843,76.3588,76.2769,76.2843,35100.0
2014-04-10 13:35:00,102.41,102.44,102.36,102.37,25300.0,76.2843,76.3066,76.2471,76.2545,25300.0
2014-04-10 13:40:00,102.37,102.4,102.25,102.36,25600.0,76.2545,76.2769,76.1651,76.2471,25600.0
2014-04-10 13:45:00,102.38,102.5,102.34,102.49,57600.0,76.262,76.3513,76.2322,76.3439,57600.0
2014-04-10 13:50:00,102.49,102.54,102.36,102.54,23800.0,76.3439,76.3811,76.2471,76.3811,23800.0
2014-04-10 13:55:00,102.54,102.62,102.54,102.6,29700.0,76.3811,76.4407,76.3811,76.4258,29700.0
2014-04-10 14:00:00,102.6,102.6,102.47,102.52,28400.0,76.4258,76.4258,76.329,76.3662,28400.0
2014-04-10 14:05:00,102.53,102.57,102.47,102.5,41600.0,76.3737,76.4035,76.329,76.3513,41600.0
2014-04-10 14:10:00,102.51,102.61,102.48,102.61,38900.0,76.3588,76.4333,76.3364,76.4333,38900.0
2014-04-10 14:15:00,102.61,102.65,102.58,102.62,26800.0,76.4333,76.4631,76.4109,76.4407,26800.0
2014-04-10 14:20:00,102.62,102.72,102.59,102.72,41100.0,76.4407,76.5152,76.4184,76.5152,41100.0
2014-04-10 14:25:00,102.71,102.74,102.62,102.65,45900.0,76.5078,76.5301,76.4407,76.4631,45900.0
2014-04-10 14:30:00,102.66,102.71,102.6,102.68,57500.0,76.4705,76.5078,76.4258,76.4854,57500.0
2014-04-10 14:35:00,102.67,102.67,102.54,102.61,60100.0,76.478,76.478,76.3811,76.4333,60100.0
2014-04-10 14:40:00,102.61,102.68,102.6,102.64,26300.0,76.4333,76.4854,76.4258,76.4556,26300.0
2014-04-10 14:45:00,102.63,102.63,102.42,102.43,33900.0,76.4482,76.4482,76.2918,76.2992,33900.0
2014-04-10 14:50:00,102.42,102.45,102.33,102.34,87300.0,76.2918,76.3141,76.2247,76.2322,87300.0
2014-04-10 14:55:00,102.34,102.41,102.28,102.38,44800.0,76.2322,76.2843,76.1875,76.262,44800.0
2014-04-10 15:00:00,102.38,102.41,102.17,102.26,128300.0,76.262,76.2843,76.1055,76.1726,128300.0
2014-04-10 15:05:00,102.25,102.25,102.01,102.01,87200.0,76.1651,76.1651,75.9863,75.9863,87200.0
2014-04-10 15:10:00,102.01,102.19,101.99,102.17,68500.0,75.9863,76.1204,75.9714,76.1055,68500.0
2014-04-10 15:15:00,102.18,102.26,102.15,102.24,43500.0,76.113,76.1726,76.0906,76.1577,43500.0
2014-04-10 15:20:00,102.24,102.25,102.08,102.11,61900.0,76.1577,76.1651,76.0385,76.0608,61900.0
2014-04-10 15:25:00,102.11,102.17,102.08,102.13,37400.0,76.0608,76.1055,76.0385,76.0757,37400.0
2014-04-10 15:30:00,102.13,102.22,102.03,102.21,65000.0,76.0757,76.1428,76.0012,76.1353,65000.0
2014-04-10 15:35:00,102.22,102.36,102.2,102.26,67300.0,76.1428,76.2471,76.1279,76.1726,67300.0
2014-04-10 15:40:00,102.26,102.43,102.18,102.43,71300.0,76.1726,76.2992,76.113,76.2992,71300.0
2014-04-10 15:45:00,102.43,102.52,102.38,102.5,79200.0,76.2992,76.3662,76.262,76.3513,79200.0
2014-04-10 15:50:00,102.49,102.5,102.41,102.45,126300.0,76.3439,76.3513,76.2843,76.3141,126300.0
2014-04-10 15:55:00,102.44,102.45,102.26,102.27,357300.0,76.3066,76.3141,76.1726,76.18,357300.0
2014-04-11 09:30:00,101.1,101.8,100.97,101.5,196400.0,75.3085,75.8299,75.2117,75.6065,196400.0
2014-04-11 09:35:00,101.63,101.77,101.28,101.77,89400.0,75.7033,75.8076,75.4426,75.8076,89400.0
2014-04-11 09:40:00,101.77,102.1,101.72,101.97,60800.0,75.8076,76.0534,75.7703,75.9565,60800.0
2014-04-11 09:45:00,101.95,102.02,101.84,101.97,84200.0,75.9417,75.9938,75.8597,75.9565,84200.0
2014-04-11 09:50:00,101.96,102.0,101.75,101.91,56300.0,75.9491,75.9789,75.7927,75.9119,56300.0
2014-04-11 09:55:00,101.91,102.0,101.73,101.85,72000.0,75.9119,75.9789,75.7778,75.8672,72000.0
2014-04-11 10:00:00,101.87,101.97,101.56,101.56,59100.0,75.8821,75.9565,75.6511,75.6511,59100.0
2014-04-11 10:05:00,101.55,101.63,101.37,101.49,85100.0,75.6437,75.7033,75.5096,75.599,85100.0
2014-04-11 10:10:00,101.48,101.55,101.35,101.42,67100.0,75.5916,75.6437,75.4947,75.5469,67100.0
2014-04-11 10:15:00,101.42,101.59,101.23,101.39,92800.0,75.5469,75.6735,75.4053,75.5245,92800.0
2014-04-11 10:20:00,101.4,101.63,101.38,101.62,52000.0,75.532,75.7033,75.5171,75.6958,52000.0
2014-04-11 10:25:00,101.66,101.86,101.61,101.76,64100.0,75.7256,75.8746,75.6884,75.8001,64100.0
2014-04-11 10:30:00,101.77,101.91,101.68,101.81,36600.0,75.8076,75.9119,75.7405,75.8374,36600.0
2014-04-11 10:35:00,101.81,101.82,101.57,101.62,41700.0,75.8374,75.8448,75.6586,75.6958,41700.0
2014-04-11 10:40:00,101.59,101.79,101.52,101.59,37200.0,75.6735,75.8225,75.6213,75.6735,37200.0
2014-04-11 10:45:00,101.58,101.67,101.5,101.58,53600.0,75.666,75.7331,75.6065,75.666,53600.0
2014-04-11 10:50:00,101.57,101.85,101.53,101.81,63800.0,75.6586,75.8672,75.6288,75.8374,63800.0
2014-04-11 10:55:00,101.84,101.96,101.71,101.86,83000.0,75.8597,75.9491,75.7629,75.8746,83000.0
2014-04-11 11:00:00,101.87,101.97,101.75,101.77,76400.0,75.8821,75.9565,75.7927,75.8076,76400.0
2014-04-11 11:05:00,101.75,101.81,101.64,101.64,50000.0,75.7927,75.8374,75.7107,75.7107,50000.0
2014-04-11 11:10:00,101.66,102.04,101.63,102.03,93600.0,75.7256,76.0087,75.7033,76.0012,93600.0
2014-04-11 11:15:00,102.02,102.1,101.95,101.97,79000.0,75.9938,76.0534,75.9417,75.9565,79000.0
2014-04-11 11:20:00,101.95,101.97,101.71,101.76,30100.0,75.9417,75.9565,75.7629,75.8001,30100.0
2014-04-11 11:25:00,101.77,101.77,101.63,101.69,22600.0,75.8076,75.8076,75.7033,75.748,22600.0
2014-04-11 11:30:00,101.69,101.78,101.63,101.78,26000.0,75.748,75.815,75.7033,75.815,26000.0
2014-04-11 11:35:00,101.77,101.87,101.53,101.7,40100.0,75.8076,75.8821,75.6288,75.7554,40100.0
2014-04-11 11:40:00,101.7,101.77,101.62,101.76,32500.0,75.7554,75.8076,75.6958,75.8001,32500.0
2014-04-11 11:45:00,101.76,101.76,101.53,101.57,19200.0,75.8001,75.8001,75.6288,75.6586,19200.0
2014-04-11 11:50:00,101.56,101.64,101.53,101.6,31300.0,75.6511,75.7107,75.6288,75.6809,31300.0
2014-04-11 11:55:00,101.61,101.74,101.54,101.74,27200.0,75.6884,75.7852,75.6362,75.7852,27200.0
2014-04-11 12:00:00,101.71,101.79,101.65,101.67,24800.0,75.7629,75.8225,75.7182,75.7331,24800.0
2014-04-11 12:05:00,101.67,101.74,101.61,101.68,22000.0,75.7331,75.7852,75.6884,75.7405,22000.0
2014-04-11 12:10:00,101.66,101.73,101.58,101.58,24700.0,75.7256,75.7778,75.666,75.666,24700.0
2014-04-11 12:15:00,101.59,101.7,101.58,101.69,22100.0,75.6735,75.7554,75.666,75.748,22100.0
2014-04-11 12:20:00,101.68,101.74,101.6,101.69,26200.0,75.7405,75.7852,75.6809,75.748,26200.0
2014-04-11 12:25:00,101.69,101.74,101.65,101.7,19100.0,75.748,75.7852,75.7182,75.7554,19100.0
2014-04-11 12:30:00,101.72,101.74,101.62,101.73,26400.0,75.7703,75.7852,75.6958,75.7778,26400.0
2014-04-11 12:35:00,101.71,101.78,101.66,101.74,18600.0,75.7629,75.815,75.7256,75.7852,18600.0
2014-04-11 12:40:00,101.75,101.94,101.74,101.89,13800.0,75.7927,75.9342,75.7852,75.897,13800.0
2014-04-11 12:45:00,101.88,101.9,101.82,101.82,9200.0,75.8895,75.9044,75.8448,75.8448,9200.0
2014-04-11 12:50:00,101.81,101.82,101.67,101.68,17500.0,75.8374,75.8448,75.7331,75.7405,17500.0
2014-04-11 12:55:00,101.68,101.72,101.61,101.72,15800.0,75.7405,75.7703,75.6884,75.7703,15800.0
2014-04-11 13:00:00,101.72,101.74,101.61,101.61,17700.0,75.7703,75.7852,75.6884,75.6884,17700.0
2014-04-11 13:05:00,101.6,101.63,101.42,101.47,55300.0,75.6809,75.7033,75.5469,75.5841,55300.0
2014-04-11 13:10:00,101.48,101.54,101.36,101.4,44400.0,75.5916,75.6362,75.5022,75.532,44400.0
2014-04-11 13:15:00,101.41,101.42,101.28,101.31,67900.0,75.5394,75.5469,75.4426,75.4649,67900.0
2014-04-11 13:20:00,101.3,101.32,101.25,101.3,48400.0,75.4575,75.4724,75.4202,75.4575,48400.0
2014-04-11 13:25:00,101.3,101.32,101.21,101.28,48600.0,75.4575,75.4724,75.3904,75.4426,48600.0
2014-04-11 13:30:00,101.29,101.44,101.26,101.43,65700.0,75.45,75.5618,75.4277,75.5543,65700.0
2014-04-11 13:35:00,101.43,101.53,101.41,101.5,47000.0,75.5543,75.6288,75.5394,75.6065,47000.0
2014-04-11 13:40:00,101.5,101.55,101.47,101.5,39000.0,75.6065,75.6437,75.5841,75.6065,39000.0
2014-04-11 13:45:00,101.5,101.55,101.47,101.49,32000.0,75.6065,75.6437,75.5841,75.599,32000.0
2014-04-11 13:50:00,101.48,101.5,101.41,101.41,16600.0,75.5916,75.6065,75.5394,75.5394,16600.0
2014-04-11 13:55:00,101.41,101.41,101.26,101.26,23400.0,75.5394,75.5394,75.4277,75.4277,23400.0
2014-04-11 14:00:00,101.27,101.33,101.21,101.22,36200.0,75.4351,75.4798,75.3904,75.3979,36200.0
2014-04-11 14:05:00,101.23,101.43,101.22,101.38,52400.0,75.4053,75.5543,75.3979,75.5171,52400.0
2014-04-11 14:10:00,101.38,101.38,101.27,101.29,29200.0,75.5171,75.5171,75.4351,75.45,29200.0
2014-04-11 14:15:00,101.28,101.34,101.21,101.23,23600.0,75.4426,75.4873,75.3904,75.4053,23600.0
2014-04-11 14:20:00,101.24,101.32,101.21,101.25,32000.0,75.4128,75.4724,75.3904,75.4202,32000.0
2014-04-11 14:25:00,101.27,101.32,101.2,101.29,43500.0,75.4351,75.4724,75.383,75.45,43500.0
2014-04-11 14:30:00,101.26,101.34,101.24,101.31,27100.0,75.4277,75.4873,75.4128,75.4649,27100.0
2014-04-11 14:35:00,101.31,101.33,101.23,101.24,25900.0,75.4649,75.4798,75.4053,75.4128,25900.0
2014-04-11 14:40:00,101.24,101.29,101.21,101.23,32000.0,75.4128,75.45,75.3904,75.4053,32000.0
2014-04-11 14:45:00,101.24,101.26,101.2,101.25,25700.0,75.4128,75.4277,75.383,75.4202,25700.0
2014-04-11 14:50:00,101.25,101.45,101.22,101.43,45000.0,75.4202,75.5692,75.3979,75.5543,45000.0
2014-04-11 14:55:00,101.45,101.53,101.45,101.51,28600.0,75.5692,75.6288,75.5692,75.6139,28600.0
2014-04-11 15:00:00,101.51,101.51,101.42,101.47,46200.0,75.6139,75.6139,75.5469,75.5841,46200.0
2014-04-11 15:05:00,101.46,101.59,101.42,101.59,48700.0,75.5767,75.6735,75.5469,75.6735,48700.0
2014-04-11 15:10:00,101.58,101.61,101.54,101.57,47900.0,75.666,75.6884,75.6362,75.6586,47900.0
2014-04-11 15:15:00,101.56,101.62,101.51,101.58,44100.0,75.6511,75.6958,75.6139,75.666,44100.0
2014-04-11 15:20:00,101.59,101.88,101.59,101.86,49900.0,75.6735,75.8895,75.6735,75.8746,49900.0
2014-04-11 15:25:00,101.87,101.9,101.71,101.72,54800.0,75.8821,75.9044,75.7629,75.7703,54800.0
2014-04-11 15:30:00,101.73,101.75,101.56,101.62,64500.0,75.7778,75.7927,75.6511,75.6958,64500.0
2014-04-11 15:35:00,101.6,101.66,101.56,101.62,59300.0,75.6809,75.7256,75.6511,75.6958,59300.0
2014-04-11 15:40:00,101.62,101.73,101.58,101.6,77600.0,75.6958,75.7778,75.666,75.6809,77600.0
2014-04-11 15:45:00,101.6,101.6,101.42,101.47,125100.0,75.6809,75.6809,75.5469,75.5841,125100.0
2014-04-11 15:50:00,101.47,101.48,101.23,101.29,225600.0,75.5841,75.5916,75.4053,75.45,225600.0
2014-04-11 15:55:00,101.28,101.49,101.26,101.46,372300.0,75.4426,75.599,75.4277,75.5767,372300.0
2014-04-14 09:30:00,102.18,102.48,100.95,100.99,181200.0,76.113,76.3364,75.1968,75.2266,181200.0
2014-04-14 09:35:00,100.99,101.41,100.99,101.21,125700.0,75.2266,75.5394,75.2266,75.3904,125700.0
2014-04-14 09:40:00,101.17,101.68,101.17,101.52,112500.0,75.3606,75.7405,75.3606,75.6213,112500.0
2014-04-14 09:45:00,101.51,101.75,101.5,101.55,42000.0,75.6139,75.7927,75.6065,75.6437,42000.0
2014-04-14 09:50:00,101.54,101.96,101.5,101.78,65300.0,75.6362,75.9491,75.6065,75.815,65300.0
2014-04-14 09:55:00,101.81,101.98,101.66,101.88,21000.0,75.8374,75.964,75.7256,75.8895,21000.0
2014-04-14 10:00:00,101.87,102.0,101.81,101.9,31400.0,75.8821,75.9789,75.8374,75.9044,31400.0
2014-04-14 10:05:00,101.91,102.12,101.83,102.04,38100.0,75.9119,76.0683,75.8523,76.0087,38100.0
2014-04-14 10:10:00,102.04,102.04,101.76,101.84,38600.0,76.0087,76.0087,75.8001,75.8597,38600.0
2014-04-14 10:15:00,101.85,101.97,101.76,101.95,33500.0,75.8672,75.9565,75.8001,75.9417,33500.0
2014-04-14 10:20:00,101.92,101.92,101.82,101.86,23200.0,75.9193,75.9193,75.8448,75.8746,23200.0
2014-04-14 10:25:00,101.85,102.03,101.85,102.03,83800.0,75.8672,76.0012,75.8672,76.0012,83800.0
2014-04-14 10:30:00,102.04,102.32,101.94,102.19,65000.0,76.0087,76.2173,75.9342,76.1204,65000.0
2014-04-14 10:35:00,102.2,102.33,102.18,102.28,32700.0,76.1279,76.2247,76.113,76.1875,32700.0
2014-04-14 10:40:00,102.29,102.41,102.29,102.39,27100.0,76.1949,76.2843,76.1949,76.2694,27100.0
2014-04-14 10:45:00,102.4,102.55,102.4,102.55,42400.0,76.2769,76.3886,76.2769,76.3886,42400.0
2014-04-14 10:50:00,102.54,102.82,102.49,102.79,42400.0,76.3811,76.5897,76.3439,76.5674,42400.0
2014-04-14 10:55:00,102.79,102.83,102.75,102.75,23400.0,76.5674,76.5972,76.5376,76.5376,23400.0
2014-04-14 11:00:00,102.75,102.77,102.6,102.61,29700.0,76.5376,76.5525,76.4258,76.4333,29700.0
2014-04-14 11:05:00,102.61,102.63,102.49,102.52,32900.0,76.4333,76.4482,76.3439,76.3662,32900.0
2014-04-14 11:10:00,102.53,102.53,102.43,102.5,36700.0,76.3737,76.3737,76.2992,76.3513,36700.0
2014-04-14 11:15:00,102.51,102.56,102.4,102.4,41400.0,76.3588,76.396,76.2769,76.2769,41400.0
2014-04-14 11:20:00,102.4,102.4,102.25,102.3,45800.0,76.2769,76.2769,76.1651,76.2024,45800.0
2014-04-14 11:25:00,102.29,102.35,102.17,102.23,42800.0,76.1949,76.2396,76.1055,76.1502,42800.0
2014-04-14 11:30:00,102.23,102.42,102.15,102.39,53000.0,76.1502,76.2918,76.0906,76.2694,53000.0
2014-04-14 11:35:00,102.38,102.54,102.35,102.52,20800.0,76.262,76.3811,76.2396,76.3662,20800.0
2014-04-14 11:40:00,102.51,102.51,102.42,102.48,21300.0,76.3588,76.3588,76.2918,76.3364,21300.0
2014-04-14 11:45:00,102.47,102.47,102.32,102.33,27200.0,76.329,76.329,76.2173,76.2247,27200.0
2014-04-14 11:50:00,102.32,102.38,102.32,102.38,11100.0,76.2173,76.262,76.2173,76.262,11100.0
2014-04-14 11:55:00,102.37,102.38,102.21,102.25,32900.0,76.2545,76.262,76.1353,76.1651,32900.0
2014-04-14 12:00:00,102.26,102.29,102.18,102.28,15500.0,76.1726,76.1949,76.113,76.1875,15500.0
2014-04-14 12:05:00,102.28,102.36,102.23,102.33,14600.0,76.1875,76.2471,76.1502,76.2247,14600.0
2014-04-14 12:10:00,102.32,102.41,102.31,102.38,28900.0,76.2173,76.2843,76.2098,76.262,28900.0
2014-04-14 12:15:00,102.38,102.5,102.36,102.48,21300.0,76.262,76.3513,76.2471,76.3364,21300.0
2014-04-14 12:20:00,102.48,102.5,102.42,102.43,22400.0,76.3364,76.3513,76.2918,76.2992,22400.0
2014-04-14 12:25:00,102.43,102.47,102.39,102.47,13300.0,76.2992,76.329,76.2694,76.329,13300.0
2014-04-14 12:30:00,102.48,102.5,102.39,102.41,24000.0,76.3364,76.3513,76.2694,76.2843,24000.0
2014-04-14 12:35:00,102.41,102.53,102.41,102.45,32600.0,76.2843,76.3737,76.2843,76.3141,32600.0
2014-04-14 12:40:00,102.45,102.47,102.4,102.42,20900.0,76.3141,76.329,76.2769,76.2918,20900.0
2014-04-14 12:45:00,102.42,102.47,102.4,102.4,13700.0,76.2918,76.329,76.2769,76.2769,13700.0
2014-04-14 12:50:00,102.41,102.41,102.3,102.39,31600.0,76.2843,76.2843,76.2024,76.2694,31600.0
2014-04-14 12:55:00,102.39,102.4,102.33,102.4,29200.0,76.2694,76.2769,76.2247,76.2769,29200.0
2014-04-14 13:00:00,102.41,102.45,102.36,102.39,20700.0,76.2843,76.3141,76.2471,76.2694,20700.0
2014-04-14 13:05:00,102.38,102.44,102.37,102.38,24000.0,76.262,76.3066,76.2545,76.262,24000.0
2014-04-14 13:10:00,102.38,102.41,102.31,102.34,25200.0,76.262,76.2843,76.2098,76.2322,25200.0
2014-04-14 13:15:00,102.32,102.34,102.27,102.32,21700.0,76.2173,76.2322,76.18,76.2173,21700.0
2014-04-14 13:20:00,102.33,102.36,102.27,102.32,25300.0,76.2247,76.2471,76.18,76.2173,25300.0
2014-04-14 13:25:00,102.32,102.38,102.32,102.36,13800.0,76.2173,76.262,76.2173,76.2471,13800.0
2014-04-14 13:30:00,102.36,102.41,102.27,102.33,34500.0,76.2471,76.2843,76.18,76.2247,34500.0
2014-04-14 13:35:00,102.33,102.45,102.33,102.42,19100.0,76.2247,76.3141,76.2247,76.2918,19100.0
2014-04-14 13:40:00,102.43,102.46,102.41,102.42,11600.0,76.2992,76.3215,76.2843,76.2918,11600.0
2014-04-14 13:45:00,102.42,102.46,102.33,102.36,23600.0,76.2918,76.3215,76.2247,76.2471,23600.0
2014-04-14 13:50:00,102.36,102.41,102.34,102.38,15600.0,76.2471,76.2843,76.2322,76.262,15600.0
2014-04-14 13:55:00,102.37,102.38,102.31,102.34,15500.0,76.2545,76.262,76.2098,76.2322,15500.0
2014-04-14 14:00:00,102.32,102.39,102.32,102.35,19700.0,76.2173,76.2694,76.2173,76.2396,19700.0
2014-04-14 14:05:00,102.36,102.51,102.36,102.45,24800.0,76.2471,76.3588,76.2471,76.3141,24800.0
2014-04-14 14:10:00,102.45,102.48,102.42,102.46,15400.0,76.3141,76.3364,76.2918,76.3215,15400.0
2014-04-14 14:15:00,102.46,102.51,102.38,102.39,35800.0,76.3215,76.3588,76.262,76.2694,35800.0
2014-04-14 14:20:00,102.4,102.4,102.21,102.29,25500.0,76.2769,76.2769,76.1353,76.1949,25500.0
2014-04-14 14:25:00,102.28,102.35,102.25,102.27,17200.0,76.1875,76.2396,76.1651,76.18,17200.0
2014-04-14 14:30:00,102.28,102.35,102.22,102.34,28000.0,76.1875,76.2396,76.1428,76.2322,28000.0
2014-04-14 14:35:00,102.33,102.42,102.31,102.4,21600.0,76.2247,76.2918,76.2098,76.2769,21600.0
2014-04-14 14:40:00,102.4,102.48,102.39,102.48,30300.0,76.2769,76.3364,76.2694,76.3364,30300.0
2014-04-14 14:45:00,102.48,102.5,102.36,102.39,44200.0,76.3364,76.3513,76.2471,76.2694,44200.0
2014-04-14 14:50:00,102.4,102.46,102.39,102.43,15400.0,76.2769,76.3215,76.2694,76.2992,15400.0
2014-04-14 14:55:00,102.44,102.45,102.34,102.35,25600.0,76.3066,76.3141,76.2322,76.2396,25600.0
2014-04-14 15:00:00,102.35,102.39,102.27,102.29,49000.0,76.2396,76.2694,76.18,76.1949,49000.0
2014-04-14 15:05:00,102.28,102.33,102.24,102.29,50400.0,76.1875,76.2247,76.1577,76.1949,50400.0
2014-04-14 15:10:00,102.29,102.32,102.01,102.05,98300.0,76.1949,76.2173,75.9863,76.0161,98300.0
2014-04-14 15:15:00,102.06,102.15,102.06,102.15,50600.0,76.0236,76.0906,76.0236,76.0906,50600.0
2014-04-14 15:20:00,102.15,102.32,102.14,102.29,28500.0,76.0906,76.2173,76.0832,76.1949,28500.0
2014-04-14 15:25:00,102.3,102.38,102.24,102.38,37400.0,76.2024,76.262,76.1577,76.262,37400.0
2014-04-14 15:30:00,102.39,102.52,102.39,102.49,57700.0,76.2694,76.3662,76.2694,76.3439,57700.0
2014-04-14 15:35:00,102.5,102.62,102.4,102.61,61800.0,76.3513,76.4407,76.2769,76.4333,61800.0
2014-04-14 15:40:00,102.61,102.66,102.53,102.64,43000.0,76.4333,76.4705,76.3737,76.4556,43000.0
2014-04-14 15:45:00,102.63,102.8,102.59,102.72,92300.0,76.4482,76.5748,76.4184,76.5152,92300.0
2014-04-14 15:50:00,102.71,102.83,102.67,102.67,137300.0,76.5078,76.5972,76.478,76.478,137300.0
2014-04-14 15:55:00,102.66,102.81,102.65,102.78,207200.0,76.4705,76.5823,76.4631,76.5599,207200.0
2014-04-15 09:30:00,102.63,102.63,101.92,102.22,136500.0,76.4482,76.4482,75.9193,76.1428,136500.0
2014-04-15 09:35:00,102.16,102.46,102.16,102.29,88700.0,76.0981,76.3215,76.0981,76.1949,88700.0
2014-04-15 09:40:00,102.27,102.38,102.12,102.28,57500.0,76.18,76.262,76.0683,76.1875,57500.0
2014-04-15 09:45:00,102.31,102.64,102.17,102.64,124500.0,76.2098,76.4556,76.1055,76.4556,124500.0
2014-04-15 09:50:00,102.66,102.76,102.56,102.75,75000.0,76.4705,76.545,76.396,76.5376,75000.0
2014-04-15 09:55:00,102.74,102.79,102.71,102.78,42700.0,76.5301,76.5674,76.5078,76.5599,42700.0
2014-04-15 10:00:00,102.78,103.09,102.76,103.01,105000.0,76.5599,76.7908,76.545,76.7312,105000.0
2014-04-15 10:05:00,103.0,103.0,102.71,102.78,72800.0,76.7238,76.7238,76.5078,76.5599,72800.0
2014-04-15 10:10:00,102.77,102.85,102.58,102.59,85600.0,76.5525,76.6121,76.4109,76.4184,85600.0
2014-04-15 10:15:00,102.56,102.73,102.47,102.53,52300.0,76.396,76.5227,76.329,76.3737,52300.0
2014-04-15 10:20:00,102.56,102.65,102.39,102.48,113600.0,76.396,76.4631,76.2694,76.3364,113600.0
2014-04-15 10:25:00,102.45,102.56,102.33,102.42,51600.0,76.3141,76.396,76.2247,76.2918,51600.0
2014-04-15 10:30:00,102.41,102.41,102.15,102.36,115200.0,76.2843,76.2843,76.0906,76.2471,115200.0
2014-04-15 10:35:00,102.34,102.53,102.28,102.43,112300.0,76.2322,76.3737,76.1875,76.2992,112300.0
2014-04-15 10:40:00,102.44,102.47,102.27,102.32,48100.0,76.3066,76.329,76.18,76.2173,48100.0
2014-04-15 10:45:00,102.34,102.48,102.27,102.46,50400.0,76.2322,76.3364,76.18,76.3215,50400.0
2014-04-15 10:50:00,102.45,102.58,102.2,102.29,47200.0,76.3141,76.4109,76.1279,76.1949,47200.0
2014-04-15 10:55:00,102.29,102.49,102.2,102.32,47800.0,76.1949,76.3439,76.1279,76.2173,47800.0
2014-04-15 11:00:00,102.31,102.31,102.06,102.13,46600.0,76.2098,76.2098,76.0236,76.0757,46600.0
2014-04-15 11:05:00,102.15,102.46,102.1,102.14,32500.0,76.0906,76.3215,76.0534,76.0832,32500.0
2014-04-15 11:10:00,102.17,102.19,102.05,102.05,35900.0,76.1055,76.1204,76.0161,76.0161,35900.0
2014-04-15 11:15:00,102.06,102.12,101.93,102.05,75400.0,76.0236,76.0683,75.9268,76.0161,75400.0
2014-04-15 11:20:00,102.04,102.24,102.02,102.15,34200.0,76.0087,76.1577,75.9938,76.0906,34200.0
2014-04-15 11:25:00,102.15,102.25,102.06,102.18,24000.0,76.0906,76.1651,76.0236,76.113,24000.0
2014-04-15 11:30:00,102.17,102.41,102.13,102.37,25900.0,76.1055,76.2843,76.0757,76.2545,25900.0
2014-04-15 11:35:00,102.37,102.45,102.27,102.29,17100.0,76.2545,76.3141,76.18,76.1949,17100.0
2014-04-15 11:40:00,102.28,102.28,102.0,102.06,28100.0,76.1875,76.1875,75.9789,76.0236,28100.0
2014-04-15 11:45:00,102.05,102.05,101.74,101.75,56900.0,76.0161,76.0161,75.7852,75.7927,56900.0
2014-04-15 11:50:00,101.73,101.8,101.57,101.7,67300.0,75.7778,75.8299,75.6586,75.7554,67300.0
2014-04-15 11:55:00,101.7,101.85,101.63,101.84,55000.0,75.7554,75.8672,75.7033,75.8597,55000.0
2014-04-15 12:00:00,101.84,101.86,101.67,101.74,47000.0,75.8597,75.8746,75.7331,75.7852,47000.0
2014-04-15 12:05:00,101.73,101.74,101.58,101.61,55500.0,75.7778,75.7852,75.666,75.6884,55500.0
2014-04-15 12:10:00,101.61,101.76,101.58,101.75,59700.0,75.6884,75.8001,75.666,75.7927,59700.0
2014-04-15 12:15:00,101.75,101.85,101.68,101.78,54900.0,75.7927,75.8672,75.7405,75.815,54900.0
2014-04-15 12:20:00,101.77,101.85,101.61,101.66,29200.0,75.8076,75.8672,75.6884,75.7256,29200.0
2014-04-15 12:25:00,101.66,101.85,101.62,101.83,31500.0,75.7256,75.8672,75.6958,75.8523,31500.0
2014-04-15 12:30:00,101.84,101.86,101.73,101.76,27500.0,75.8597,75.8746,75.7778,75.8001,27500.0
2014-04-15 12:35:00,101.79,101.84,101.7,101.74,22000.0,75.8225,75.8597,75.7554,75.7852,22000.0
2014-04-15 12:40:00,101.74,101.87,101.65,101.66,22300.0,75.7852,75.8821,75.7182,75.7256,22300.0
2014-04-15 12:45:00,101.64,101.68,101.42,101.47,72800.0,75.7107,75.7405,75.5469,75.5841,72800.0
2014-04-15 12:50:00,101.47,101.47,101.26,101.41,115400.0,75.5841,75.5841,75.4277,75.5394,115400.0
2014-04-15 12:55:00,101.42,101.5,101.36,101.47,49200.0,75.5469,75.6065,75.5022,75.5841,49200.0
2014-04-15 13:00:00,101.46,101.51,101.4,101.51,85300.0,75.5767,75.6139,75.532,75.6139,85300.0
2014-04-15 13:05:00,101.52,101.6,101.37,101.4,82400.0,75.6213,75.6809,75.5096,75.532,82400.0
2014-04-15 13:10:00,101.39,101.61,101.39,101.61,80100.0,75.5245,75.6884,75.5245,75.6884,80100.0
2014-04-15 13:15:00,101.62,101.79,101.62,101.72,87300.0,75.6958,75.8225,75.6958,75.7703,87300.0
2014-04-15 13:20:00,101.69,101.82,101.68,101.74,23500.0,75.748,75.8448,75.7405,75.7852,23500.0
2014-04-15 13:25:00,101.74,101.77,101.59,101.77,28600.0,75.7852,75.8076,75.6735,75.8076,28600.0
2014-04-15 13:30:00,101.78,101.95,101.73,101.93,23600.0,75.815,75.9417,75.7778,75.9268,23600.0
2014-04-15 13:35:00,101.93,102.03,101.93,102.01,32400.0,75.9268,76.0012,75.9268,75.9863,32400.0
2014-04-15 13:40:00,102.0,102.16,101.95,102.0,33000.0,75.9789,76.0981,75.9417,75.9789,33000.0
2014-04-15 13:45:00,102.0,102.02,101.87,101.87,24700.0,75.9789,75.9938,75.8821,75.8821,24700.0
2014-04-15 13:50:00,101.86,101.94,101.78,101.83,29200.0,75.8746,75.9342,75.815,75.8523,29200.0
2014-04-15 13:55:00,101.82,102.0,101.8,101.95,58600.0,75.8448,75.9789,75.8299,75.9417,58600.0
2014-04-15 14:00:00,101.99,102.26,101.98,102.24,125900.0,75.9714,76.1726,75.964,76.1577,125900.0
2014-04-15 14:05:00,102.25,102.34,102.2,102.22,36600.0,76.1651,76.2322,76.1279,76.1428,36600.0
2014-04-15 14:10:00,102.21,102.27,102.12,102.18,34000.0,76.1353,76.18,76.0683,76.113,34000.0
2014-04-15 14:15:00,102.19,102.26,102.08,102.09,23800.0,76.1204,76.1726,76.0385,76.0459,23800.0
2014-04-15 14:20:00,102.09,102.14,102.02,102.06,26200.0,76.0459,76.0832,75.9938,76.0236,26200.0
2014-04-15 14:25:00,102.05,102.18,101.96,102.13,53000.0,76.0161,76.113,75.9491,76.0757,53000.0
2014-04-15 14:30:00,102.13,102.32,102.11,102.32,37800.0,76.0757,76.2173,76.0608,76.2173,37800.0
2014-04-15 14:35:00,102.32,102.43,102.22,102.4,44300.0,76.2173,76.2992,76.1428,76.2769,44300.0
2014-04-15 14:40:00,102.39,102.41,102.35,102.36,34700.0,76.2694,76.2843,76.2396,76.2471,34700.0
2014-04-15 14:45:00,102.36,102.43,102.34,102.35,52000.0,76.2471,76.2992,76.2322,76.2396,52000.0
2014-04-15 14:50:00,102.36,102.47,102.36,102.42,41000.0,76.2471,76.329,76.2471,76.2918,41000.0
2014-04-15 14:55:00,102.43,102.43,102.3,102.32,33300.0,76.2992,76.2992,76.2024,76.2173,33300.0
2014-04-15 15:00:00,102.32,102.43,102.31,102.39,44100.0,76.2173,76.2992,76.2098,76.2694,44100.0
2014-04-15 15:05:00,102.39,102.4,102.3,102.36,47400.0,76.2694,76.2769,76.2024,76.2471,47400.0
2014-04-15 15:10:00,102.36,102.5,102.33,102.5,46000.0,76.2471,76.3513,76.2247,76.3513,46000.0
2014-04-15 15:15:00,102.49,102.63,102.44,102.63,46700.0,76.3439,76.4482,76.3066,76.4482,46700.0
2014-04-15 15:20:00,102.64,102.64,102.43,102.49,55000.0,76.4556,76.4556,76.2992,76.3439,55000.0
2014-04-15 15:25:00,102.48,102.52,102.36,102.52,33400.0,76.3364,76.3662,76.2471,76.3662,33400.0
2014-04-15 15:30:00,102.53,102.56,102.44,102.49,48600.0,76.3737,76.396,76.3066,76.3439,48600.0
2014-04-15 15:35:00,102.51,102.53,102.44,102.46,59700.0,76.3588,76.3737,76.3066,76.3215,59700.0
2014-04-15 15:40:00,102.45,102.5,102.44,102.45,121100.0,76.3141,76.3513,76.3066,76.3141,121100.0
2014-04-15 15:45:00,102.45,102.61,102.44,102.58,116400.0,76.3141,76.4333,76.3066,76.4109,116400.0
2014-04-15 15:50:00,102.59,102.62,102.58,102.6,200400.0,76.4184,76.4407,76.4109,76.4258,200400.0
2014-04-15 15:55:00,102.61,102.61,102.44,102.5,315000.0,76.4333,76.4333,76.3066,76.3513,315000.0
2014-04-16 09:30:00,102.62,102.91,102.52,102.59,124600.0,76.8863,77.1036,76.8114,76.8638,124600.0
2014-04-16 09:35:00,102.6,102.68,102.21,102.29,43800.0,76.8713,76.9313,76.5791,76.6391,43800.0
2014-04-16 09:40:00,102.31,102.67,102.3,102.59,78500.0,76.6541,76.9238,76.6466,76.8638,78500.0
2014-04-16 09:45:00,102.58,102.71,102.49,102.56,57400.0,76.8563,76.9537,76.7889,76.8414,57400.0
2014-04-16 09:50:00,102.56,102.71,102.48,102.5,81300.0,76.8414,76.9537,76.7814,76.7964,81300.0
2014-04-16 09:55:00,102.49,102.82,102.49,102.77,144700.0,76.7889,77.0362,76.7889,76.9987,144700.0
2014-04-16 10:00:00,102.77,102.78,102.43,102.56,74700.0,76.9987,77.0062,76.744,76.8414,74700.0
2014-04-16 10:05:00,102.57,102.79,102.54,102.57,72500.0,76.8489,77.0137,76.8264,76.8489,72500.0
2014-04-16 10:10:00,102.56,102.66,102.55,102.62,52700.0,76.8414,76.9163,76.8339,76.8863,52700.0
2014-04-16 10:15:00,102.65,102.8,102.65,102.77,38000.0,76.9088,77.0212,76.9088,76.9987,38000.0
2014-04-16 10:20:00,102.77,102.83,102.62,102.66,44100.0,76.9987,77.0437,76.8863,76.9163,44100.0
2014-04-16 10:25:00,102.68,102.82,102.65,102.66,37600.0,76.9313,77.0362,76.9088,76.9163,37600.0
2014-04-16 10:30:00,102.68,102.72,102.6,102.62,33300.0,76.9313,76.9612,76.8713,76.8863,33300.0
2014-04-16 10:35:00,102.63,102.69,102.5,102.52,53600.0,76.8938,76.9388,76.7964,76.8114,53600.0
2014-04-16 10:40:00,102.51,102.51,102.22,102.24,53500.0,76.8039,76.8039,76.5866,76.6016,53500.0
2014-04-16 10:45:00,102.25,102.53,102.21,102.49,58900.0,76.6091,76.8189,76.5791,76.7889,58900.0
2014-04-16 10:50:00,102.5,102.58,102.4,102.4,29500.0,76.7964,76.8563,76.7215,76.7215,29500.0
2014-04-16 10:55:00,102.39,102.48,102.31,102.33,32300.0,76.714,76.7814,76.6541,76.669,32300.0
2014-04-16 11:00:00,102.32,102.35,102.23,102.24,50500.0,76.6615,76.684,76.5941,76.6016,50500.0
2014-04-16 11:05:00,102.24,102.37,102.23,102.35,65300.0,76.6016,76.699,76.5941,76.684,65300.0
2014-04-16 11:10:00,102.34,102.62,102.34,102.6,33600.0,76.6765,76.8863,76.6765,76.8713,33600.0
2014-04-16 11:15:00,102.59,102.8,102.57,102.69,59900.0,76.8638,77.0212,76.8489,76.9388,59900.0
2014-04-16 11:20:00,102.71,102.83,102.68,102.83,53000.0,76.9537,77.0437,76.9313,77.0437,53000.0
2014-04-16 11:25:00,102.81,102.84,102.69,102.73,37400.0,77.0287,77.0511,76.9388,76.9687,37400.0
2014-04-16 11:30:00,102.72,102.86,102.72,102.83,31400.0,76.9612,77.0661,76.9612,77.0437,31400.0
2014-04-16 11:35:00,102.87,102.98,102.82,102.93,51300.0,77.0736,77.156,77.0362,77.1186,51300.0
2014-04-16 11:40:00,102.92,102.92,102.77,102.81,15900.0,77.1111,77.1111,76.9987,77.0287,15900.0
2014-04-16 11:45:00,102.79,102.94,102.79,102.94,21500.0,77.0137,77.1261,77.0137,77.1261,21500.0
2014-04-16 11:50:00,102.94,102.99,102.88,102.95,28100.0,77.1261,77.1635,77.0811,77.1336,28100.0
2014-04-16 11:55:00,102.94,102.95,102.86,102.9,24000.0,77.1261,77.1336,77.0661,77.0961,24000.0
2014-04-16 12:00:00,102.9,102.9,102.81,102.87,21200.0,77.0961,77.0961,77.0287,77.0736,21200.0
2014-04-16 12:05:00,102.85,102.97,102.85,102.91,22600.0,77.0586,77.1485,77.0586,77.1036,22600.0
2014-04-16 12:10:00,102.93,103.03,102.92,103.02,51700.0,77.1186,77.1935,77.1111,77.186,51700.0
2014-04-16 12:15:00,103.03,103.15,103.02,103.14,42700.0,77.1935,77.2834,77.186,77.2759,42700.0
2014-04-16 12:20:00,103.13,103.13,102.99,103.01,24300.0,77.2684,77.2684,77.1635,77.1785,24300.0
2014-04-16 12:25:00,103.01,103.14,103.01,103.07,22200.0,77.1785,77.2759,77.1785,77.2235,22200.0
2014-04-16 12:30:00,103.07,103.11,102.92,102.94,28500.0,77.2235,77.2534,77.1111,77.1261,28500.0
2014-04-16 12:35:00,102.94,102.94,102.85,102.86,14200.0,77.1261,77.1261,77.0586,77.0661,14200.0
2014-04-16 12:40:00,102.86,102.9,102.8,102.8,43300.0,77.0661,77.0961,77.0212,77.0212,43300.0
2014-04-16 12:45:00,102.82,102.85,102.75,102.8,47200.0,77.0362,77.0586,76.9837,77.0212,47200.0
2014-04-16 12:50:00,102.8,102.82,102.76,102.76,44000.0,77.0212,77.0362,76.9912,76.9912,44000.0
2014-04-16 12:55:00,102.75,102.76,102.62,102.63,29600.0,76.9837,76.9912,76.8863,76.8938,29600.0
2014-04-16 13:00:00,102.65,102.69,102.58,102.6,26700.0,76.9088,76.9388,76.8563,76.8713,26700.0
2014-04-16 13:05:00,102.6,102.7,102.53,102.69,42700.0,76.8713,76.9463,76.8189,76.9388,42700.0
2014-04-16 13:10:00,102.68,102.69,102.62,102.66,23600.0,76.9313,76.9388,76.8863,76.9163,23600.0
2014-04-16 13:15:00,102.66,102.78,102.64,102.71,32000.0,76.9163,77.0062,76.9013,76.9537,32000.0
2014-04-16 13:20:00,102.71,102.85,102.7,102.84,25100.0,76.9537,77.0586,76.9463,77.0511,25100.0
2014-04-16 13:25:00,102.84,102.87,102.79,102.82,9900.0,77.0511,77.0736,77.0137,77.0362,9900.0
2014-04-16 13:30:00,102.81,102.82,102.55,102.55,15900.0,77.0287,77.0362,76.8339,76.8339,15900.0
2014-04-16 13:35:00,102.57,102.69,102.55,102.67,14200.0,76.8489,76.9388,76.8339,76.9238,14200.0
2014-04-16 13:40:00,102.69,102.73,102.65,102.72,14500.0,76.9388,76.9687,76.9088,76.9612,14500.0
2014-04-16 13:45:00,102.7,102.88,102.69,102.84,11000.0,76.9463,77.0811,76.9388,77.0511,11000.0
2014-04-16 13:50:00,102.84,102.91,102.83,102.83,14900.0,77.0511,77.1036,77.0437,77.0437,14900.0
2014-04-16 13:55:00,102.82,102.87,102.75,102.87,14100.0,77.0362,77.0736,76.9837,77.0736,14100.0
2014-04-16 14:00:00,102.87,102.87,102.66,102.66,18400.0,77.0736,77.0736,76.9163,76.9163,18400.0
2014-04-16 14:05:00,102.68,102.73,102.62,102.68,14500.0,76.9313,76.9687,76.8863,76.9313,14500.0
2014-04-16 14:10:00,102.69,102.76,102.68,102.68,12800.0,76.9388,76.9912,76.9313,76.9313,12800.0
2014-04-16 14:15:00,102.67,102.67,102.51,102.61,32700.0,76.9238,76.9238,76.8039,76.8788,32700.0
2014-04-16 14:20:00,102.61,102.61,102.48,102.61,42300.0,76.8788,76.8788,76.7814,76.8788,42300.0
2014-04-16 14:25:00,102.6,102.64,102.6,102.62,15100.0,76.8713,76.9013,76.8713,76.8863,15100.0
2014-04-16 14:30:00,102.64,102.75,102.62,102.68,21600.0,76.9013,76.9837,76.8863,76.9313,21600.0
2014-04-16 14:35:00,102.7,102.72,102.66,102.69,10400.0,76.9463,76.9612,76.9163,76.9388,10400.0
2014-04-16 14:40:00,102.69,102.72,102.68,102.68,24500.0,76.9388,76.9612,76.9313,76.9313,24500.0
2014-04-16 14:45:00,102.7,102.78,102.7,102.78,37900.0,76.9463,77.0062,76.9463,77.0062,37900.0
2014-04-16 14:50:00,102.78,102.92,102.77,102.89,39100.0,77.0062,77.1111,76.9987,77.0886,39100.0
2014-04-16 14:55:00,102.88,102.89,102.85,102.87,30000.0,77.0811,77.0886,77.0586,77.0736,30000.0
2014-04-16 15:00:00,102.88,102.97,102.88,102.96,40100.0,77.0811,77.1485,77.0811,77.1411,40100.0
2014-04-16 15:05:00,102.96,103.0,102.91,102.98,40800.0,77.1411,77.171,77.1036,77.156,40800.0
2014-04-16 15:10:00,102.98,103.02,102.93,102.97,28700.0,77.156,77.186,77.1186,77.1485,28700.0
2014-04-16 15:15:00,102.96,103.0,102.89,102.96,26800.0,77.1411,77.171,77.0886,77.1411,26800.0
2014-04-16 15:20:00,102.95,102.98,102.93,102.97,26200.0,77.1336,77.156,77.1186,77.1485,26200.0
2014-04-16 15:25:00,102.96,103.0,102.94,102.96,28600.0,77.1411,77.171,77.1261,77.1411,28600.0
2014-04-16 15:30:00,102.97,102.97,102.84,102.87,46600.0,77.1485,77.1485,77.0511,77.0736,46600.0
2014-04-16 15:35:00,102.87,102.91,102.83,102.88,78200.0,77.0736,77.1036,77.0437,77.0811,78200.0
2014-04-16 15:40:00,102.88,102.9,102.87,102.9,57700.0,77.0811,77.0961,77.0736,77.0961,57700.0
2014-04-16 15:45:00,102.89,102.9,102.85,102.87,76800.0,77.0886,77.0961,77.0586,77.0736,76800.0
2014-04-16 15:50:00,102.87,102.96,102.86,102.95,89100.0,77.0736,77.1411,77.0661,77.1336,89100.0
2014-04-16 15:55:00,102.96,102.96,102.89,102.92,177000.0,77.1411,77.1411,77.0886,77.1111,177000.0
2014-04-17 09:30:00,103.01,103.44,102.97,103.22,267100.0,77.1785,77.5007,77.1485,77.3359,267100.0
2014-04-17 09:35:00,103.21,103.37,102.98,103.13,37300.0,77.3284,77.4482,77.156,77.2684,37300.0
2014-04-17 09:40:00,103.17,103.26,103.12,103.19,20800.0,77.2984,77.3658,77.2609,77.3134,20800.0
2014-04-17 09:45:00,103.21,103.34,103.1,103.27,25500.0,77.3284,77.4258,77.2459,77.3733,25500.0
2014-04-17 09:50:00,103.23,103.33,103.01,103.11,34900.0,77.3434,77.4183,77.1785,77.2534,34900.0
2014-04-17 09:55:00,103.09,103.15,103.04,103.11,44100.0,77.2385,77.2834,77.201,77.2534,44100.0
2014-04-17 10:00:00,103.1,103.24,103.03,103.16,32200.0,77.2459,77.3508,77.1935,77.2909,32200.0
2014-04-17 10:05:00,103.14,103.16,102.91,102.96,45200.0,77.2759,77.2909,77.1036,77.1411,45200.0
2014-04-17 10:10:00,102.94,103.11,102.93,102.95,29700.0,77.1261,77.2534,77.1186,77.1336,29700.0
2014-04-17 10:15:00,102.97,103.07,102.85,102.91,28800.0,77.1485,77.2235,77.0586,77.1036,28800.0
2014-04-17 10:20:00,102.89,102.95,102.77,102.94,41000.0,77.0886,77.1336,76.9987,77.1261,41000.0
2014-04-17 10:25:00,102.93,103.1,102.93,103.1,27600.0,77.1186,77.2459,77.1186,77.2459,27600.0
2014-04-17 10:30:00,103.11,103.24,103.05,103.09,23500.0,77.2534,77.3508,77.2085,77.2385,23500.0
2014-04-17 10:35:00,103.08,103.1,103.02,103.06,19000.0,77.231,77.2459,77.186,77.216,19000.0
2014-04-17 10:40:00,103.08,103.13,102.95,102.96,80600.0,77.231,77.2684,77.1336,77.1411,80600.0
2014-04-17 10:45:00,102.95,103.01,102.9,102.92,23300.0,77.1336,77.1785,77.0961,77.1111,23300.0
2014-04-17 10:50:00,102.93,103.0,102.91,102.94,24900.0,77.1186,77.171,77.1036,77.1261,24900.0
2014-04-17 10:55:00,102.93,103.0,102.9,102.93,13900.0,77.1186,77.171,77.0961,77.1186,13900.0
2014-04-17 11:00:00,102.93,103.0,102.89,103.0,65700.0,77.1186,77.171,77.0886,77.171,65700.0
2014-04-17 11:05:00,102.99,103.04,102.95,102.98,21700.0,77.1635,77.201,77.1336,77.156,21700.0
2014-04-17 11:10:00,102.99,103.0,102.92,102.95,27900.0,77.1635,77.171,77.1111,77.1336,27900.0
2014-04-17 11:15:00,102.96,102.96,102.88,102.89,38500.0,77.1411,77.1411,77.0811,77.0886,38500.0
2014-04-17 11:20:00,102.88,102.91,102.81,102.82,24800.0,77.0811,77.1036,77.0287,77.0362,24800.0
2014-04-17 11:25:00,102.82,102.86,102.77,102.82,10200.0,77.0362,77.0661,76.9987,77.0362,10200.0
2014-04-17 11:30:00,102.83,102.9,102.82,102.89,22700.0,77.0437,77.0961,77.0362,77.0886,22700.0
2014-04-17 11:35:00,102.88,102.9,102.83,102.85,7200.0,77.0811,77.0961,77.0437,77.0586,7200.0
2014-04-17 11:40:00,102.85,102.93,102.84,102.93,28500.0,77.0586,77.1186,77.0511,77.1186,28500.0
2014-04-17 11:45:00,102.91,102.93,102.84,102.84,15100.0,77.1036,77.1186,77.0511,77.0511,15100.0
2014-04-17 11:50:00,102.84,102.89,102.75,102.81,38600.0,77.0511,77.0886,76.9837,77.0287,38600.0
2014-04-17 11:55:00,102.8,102.85,102.77,102.85,13000.0,77.0212,77.0586,76.9987,77.0586,13000.0
2014-04-17 12:00:00,102.85,102.86,102.79,102.83,34000.0,77.0586,77.0661,77.0137,77.0437,34000.0
2014-04-17 12:05:00,102.83,102.84,102.76,102.81,19600.0,77.0437,77.0511,76.9912,77.0287,19600.0
2014-04-17 12:10:00,102.82,102.82,102.76,102.76,10800.0,77.0362,77.0362,76.9912,76.9912,10800.0
2014-04-17 12:15:00,102.76,102.8,102.64,102.65,18400.0,76.9912,77.0212,76.9013,76.9088,18400.0
2014-04-17 12:20:00,102.64,102.68,102.6,102.63,11800.0,76.9013,76.9313,76.8713,76.8938,11800.0
2014-04-17 12:25:00,102.63,102.74,102.62,102.74,11500.0,76.8938,76.9762,76.8863,76.9762,11500.0
2014-04-17 12:30:00,102.73,102.8,102.73,102.8,13700.0,76.9687,77.0212,76.9687,77.0212,13700.0
2014-04-17 12:35:00,102.81,102.87,102.75,102.85,17900.0,77.0287,77.0736,76.9837,77.0586,17900.0
2014-04-17 12:40:00,102.86,102.91,102.82,102.86,9000.0,77.0661,77.1036,77.0362,77.0661,9000.0
2014-04-17 12:45:00,102.87,102.91,102.84,102.91,15100.0,77.0736,77.1036,77.0511,77.1036,15100.0
2014-04-17 12:50:00,102.92,102.94,102.82,102.85,16900.0,77.1111,77.1261,77.0362,77.0586,16900.0
2014-04-17 12:55:00,102.86,102.94,102.85,102.91,8000.0,77.0661,77.1261,77.0586,77.1036,8000.0
2014-04-17 13:00:00,102.92,102.97,102.91,102.94,16200.0,77.1111,77.1485,77.1036,77.1261,16200.0
2014-04-17 13:05:00,102.93,103.01,102.92,103.0,17400.0,77.1186,77.1785,77.1111,77.171,17400.0
2014-04-17 13:10:00,103.0,103.14,103.0,103.02,22600.0,77.171,77.2759,77.171,77.186,22600.0
2014-04-17 13:15:00,103.03,103.04,102.94,102.94,19200.0,77.1935,77.201,77.1261,77.1261,19200.0
2014-04-17 13:20:00,102.94,103.07,102.94,103.07,13300.0,77.1261,77.2235,77.1261,77.2235,13300.0
2014-04-17 13:25:00,103.06,103.07,102.99,103.0,9800.0,77.216,77.2235,77.1635,77.171,9800.0
2014-04-17 13:30:00,103.0,103.03,102.99,102.99,11000.0,77.171,77.1935,77.1635,77.1635,11000.0
2014-04-17 13:35:00,102.99,103.04,102.97,102.98,14100.0,77.1635,77.201,77.1485,77.156,14100.0
2014-04-17 13:40:00,102.99,103.05,102.97,103.05,25600.0,77.1635,77.2085,77.1485,77.2085,25600.0
2014-04-17 13:45:00,103.05,103.08,103.02,103.05,26300.0,77.2085,77.231,77.186,77.2085,26300.0
2014-04-17 13:50:00,103.04,103.07,103.03,103.06,19600.0,77.201,77.2235,77.1935,77.216,19600.0
2014-04-17 13:55:00,103.05,103.08,103.03,103.06,15900.0,77.2085,77.231,77.1935,77.216,15900.0
2014-04-17 14:00:00,103.05,103.07,103.02,103.03,30200.0,77.2085,77.2235,77.186,77.1935,30200.0
2014-04-17 14:05:00,103.03,103.09,103.02,103.03,19400.0,77.1935,77.2385,77.186,77.1935,19400.0
2014-04-17 14:10:00,103.04,103.09,103.04,103.06,12300.0,77.201,77.2385,77.201,77.216,12300.0
2014-04-17 14:15:00,103.05,103.08,103.03,103.06,18000.0,77.2085,77.231,77.1935,77.216,18000.0
2014-04-17 14:20:00,103.06,103.1,103.06,103.08,20500.0,77.216,77.2459,77.216,77.231,20500.0
2014-04-17 14:25:00,103.08,103.14,103.07,103.09,16700.0,77.231,77.2759,77.2235,77.2385,16700.0
2014-04-17 14:30:00,103.09,103.1,103.03,103.05,18700.0,77.2385,77.2459,77.1935,77.2085,18700.0
2014-04-17 14:35:00,103.04,103.08,103.01,103.05,44300.0,77.201,77.231,77.1785,77.2085,44300.0
2014-04-17 14:40:00,103.05,103.06,103.02,103.03,15900.0,77.2085,77.216,77.186,77.1935,15900.0
2014-04-17 14:45:00,103.03,103.05,103.02,103.03,25000.0,77.1935,77.2085,77.186,77.1935,25000.0
2014-04-17 14:50:00,103.02,103.07,102.96,102.97,60200.0,77.186,77.2235,77.1411,77.1485,60200.0
2014-04-17 14:55:00,102.97,102.98,102.91,102.95,23400.0,77.1485,77.156,77.1036,77.1336,23400.0
2014-04-17 15:00:00,102.97,103.04,102.96,103.01,30600.0,77.1485,77.201,77.1411,77.1785,30600.0
2014-04-17 15:05:00,103.0,103.08,103.0,103.07,22500.0,77.171,77.231,77.171,77.2235,22500.0
2014-04-17 15:10:00,103.08,103.13,103.07,103.09,21100.0,77.231,77.2684,77.2235,77.2385,21100.0
2014-04-17 15:15:00,103.09,103.2,103.07,103.08,64400.0,77.2385,77.3209,77.2235,77.231,64400.0
2014-04-17 15:20:00,103.09,103.16,103.07,103.08,44400.0,77.2385,77.2909,77.2235,77.231,44400.0
2014-04-17 15:25:00,103.08,103.15,103.07,103.13,38100.0,77.231,77.2834,77.2235,77.2684,38100.0
2014-04-17 15:30:00,103.13,103.13,103.03,103.07,49400.0,77.2684,77.2684,77.1935,77.2235,49400.0
2014-04-17 15:35:00,103.08,103.13,103.07,103.08,60300.0,77.231,77.2684,77.2235,77.231,60300.0
2014-04-17 15:40:00,103.08,103.09,102.99,103.01,54400.0,77.231,77.2385,77.1635,77.1785,54400.0
2014-04-17 15:45:00,103.0,103.02,102.96,103.02,81000.0,77.171,77.186,77.1411,77.186,81000.0
2014-04-17 15:50:00,103.03,103.03,102.96,102.96,101700.0,77.1935,77.1935,77.1411,77.1411,101700.0
2014-04-17 15:55:00,102.96,102.96,102.82,102.84,292500.0,77.1411,77.1411,77.0362,77.0511,292500.0
2014-04-21 09:30:00,102.9,102.97,102.65,102.96,63300.0,77.0961,77.1485,76.9088,77.1411,63300.0
2014-04-21 09:35:00,102.97,102.98,102.55,102.59,31800.0,77.1485,77.156,76.8339,76.8638,31800.0
2014-04-21 09:40:00,102.59,102.85,102.55,102.65,30100.0,76.8638,77.0586,76.8339,76.9088,30100.0
2014-04-21 09:45:00,102.64,102.68,102.3,102.34,46900.0,76.9013,76.9313,76.6466,76.6765,46900.0
2014-04-21 09:50:00,102.37,102.49,102.25,102.31,50600.0,76.699,76.7889,76.6091,76.6541,50600.0
2014-04-21 09:55:00,102.31,102.48,102.31,102.47,27300.0,76.6541,76.7814,76.6541,76.7739,27300.0
2014-04-21 10:00:00,102.48,102.65,102.47,102.63,47900.0,76.7814,76.9088,76.7739,76.8938,47900.0
2014-04-21 10:05:00,102.66,102.66,102.36,102.44,37700.0,76.9163,76.9163,76.6915,76.7515,37700.0
2014-04-21 10:10:00,102.42,102.49,102.16,102.16,60400.0,76.7365,76.7889,76.5417,76.5417,60400.0
2014-04-21 10:15:00,102.15,102.24,102.01,102.01,125100.0,76.5342,76.6016,76.4293,76.4293,125100.0
2014-04-21 10:20:00,102.01,102.05,101.81,101.86,100000.0,76.4293,76.4593,76.2794,76.3169,100000.0
2014-04-21 10:25:00,101.86,101.98,101.82,101.98,45000.0,76.3169,76.4068,76.2869,76.4068,45000.0
2014-04-21 10:30:00,101.95,101.97,101.82,101.84,49100.0,76.3843,76.3993,76.2869,76.3019,49100.0
2014-04-21 10:35:00,101.84,101.89,101.55,101.62,111300.0,76.3019,76.3394,76.0846,76.1371,111300.0
2014-04-21 10:40:00,101.63,101.86,101.63,101.73,56700.0,76.1446,76.3169,76.1446,76.2195,56700.0
2014-04-21 10:45:00,101.72,101.93,101.72,101.82,27800.0,76.212,76.3693,76.212,76.2869,27800.0
2014-04-21 10:50:00,101.83,101.85,101.76,101.85,28300.0,76.2944,76.3094,76.242,76.3094,28300.0
2014-04-21 10:55:00,101.87,101.88,101.73,101.79,25400.0,76.3244,76.3319,76.2195,76.2645,25400.0
2014-04-21 11:00:00,101.82,101.87,101.76,101.8,39900.0,76.2869,76.3244,76.242,76.2719,39900.0
2014-04-21 11:05:00,101.81,101.98,101.81,101.95,28500.0,76.2794,76.4068,76.2794,76.3843,28500.0
2014-04-21 11:10:00,101.95,102.19,101.95,102.17,30800.0,76.3843,76.5641,76.3843,76.5492,30800.0
2014-04-21 11:15:00,102.21,102.23,102.17,102.2,19400.0,76.5791,76.5941,76.5492,76.5716,19400.0
2014-04-21 11:20:00,102.22,102.23,102.12,102.19,19700.0,76.5866,76.5941,76.5117,76.5641,19700.0
2014-04-21 11:25:00,102.2,102.22,102.13,102.13,15000.0,76.5716,76.5866,76.5192,76.5192,15000.0
2014-04-21 11:30:00,102.13,102.21,102.11,102.16,15300.0,76.5192,76.5791,76.5042,76.5417,15300.0
2014-04-21 11:35:00,102.16,102.21,102.15,102.18,13600.0,76.5417,76.5791,76.5342,76.5567,13600.0
2014-04-21 11:40:00,102.19,102.21,102.17,102.19,14200.0,76.5641,76.5791,76.5492,76.5641,14200.0
2014-04-21 11:45:00,102.2,102.22,102.13,102.18,14800.0,76.5716,76.5866,76.5192,76.5567,14800.0
2014-04-21 11:50:00,102.18,102.24,102.14,102.24,33500.0,76.5567,76.6016,76.5267,76.6016,33500.0
2014-04-21 11:55:00,102.23,102.33,102.23,102.27,32400.0,76.5941,76.669,76.5941,76.6241,32400.0
2014-04-21 12:00:00,102.27,102.32,102.2,102.32,64400.0,76.6241,76.6615,76.5716,76.6615,64400.0
2014-04-21 12:05:00,102.32,102.43,102.32,102.35,25100.0,76.6615,76.744,76.6615,76.684,25100.0
2014-04-21 12:10:00,102.35,102.46,102.29,102.39,28100.0,76.684,76.7664,76.6391,76.714,28100.0
2014-04-21 12:15:00,102.39,102.4,102.22,102.23,30800.0,76.714,76.7215,76.5866,76.5941,30800.0
2014-04-21 12:20:00,102.23,102.29,102.14,102.15,29500.0,76.5941,76.6391,76.5267,76.5342,29500.0
2014-04-21 12:25:00,102.15,102.4,102.15,102.31,17600.0,76.5342,76.7215,76.5342,76.6541,17600.0
2014-04-21 12:30:00,102.3,102.3,102.2,102.21,15500.0,76.6466,76.6466,76.5716,76.5791,15500.0
2014-04-21 12:35:00,102.21,102.33,102.21,102.33,10100.0,76.5791,76.669,76.5791,76.669,10100.0
2014-04-21 12:40:00,102.32,102.38,102.22,102.38,40100.0,76.6615,76.7065,76.5866,76.7065,40100.0
2014-04-21 12:45:00,102.39,102.4,102.21,102.21,17100.0,76.714,76.7215,76.5791,76.5791,17100.0
2014-04-21 12:50:00,102.22,102.26,102.14,102.25,35900.0,76.5866,76.6166,76.5267,76.6091,35900.0
2014-04-21 12:55:00,102.26,102.28,102.13,102.14,34300.0,76.6166,76.6316,76.5192,76.5267,34300.0
2014-04-21 13:00:00,102.15,102.16,102.07,102.1,17300.0,76.5342,76.5417,76.4742,76.4967,17300.0
2014-04-21 13:05:00,102.1,102.11,101.99,102.0,33300.0,76.4967,76.5042,76.4143,76.4218,33300.0
2014-04-21 13:10:00,102.01,102.13,102.01,102.04,22400.0,76.4293,76.5192,76.4293,76.4518,22400.0
2014-04-21 13:15:00,102.04,102.11,102.04,102.05,15500.0,76.4518,76.5042,76.4518,76.4593,15500.0
2014-04-21 13:20:00,102.05,102.08,101.97,102.02,36500.0,76.4593,76.4817,76.3993,76.4368,36500.0
2014-04-21 13:25:00,102.03,102.13,102.01,102.05,63200.0,76.4443,76.5192,76.4293,76.4593,63200.0
2014-04-21 13:30:00,102.06,102.15,102.05,102.14,54000.0,76.4667,76.5342,76.4593,76.5267,54000.0
2014-04-21 13:35:00,102.14,102.21,102.13,102.21,19200.0,76.5267,76.5791,76.5192,76.5791,19200.0
2014-04-21 13:40:00,102.21,102.21,102.14,102.19,15700.0,76.5791,76.5791,76.5267,76.5641,15700.0
2014-04-21 13:45:00,102.2,102.22,102.14,102.16,20000.0,76.5716,76.5866,76.5267,76.5417,20000.0
2014-04-21 13:50:00,102.14,102.25,102.13,102.2,21700.0,76.5267,76.6091,76.5192,76.5716,21700.0
2014-04-21 13:55:00,102.2,102.29,102.19,102.21,20000.0,76.5716,76.6391,76.5641,76.5791,20000.0
2014-04-21 14:00:00,102.22,102.23,102.16,102.16,13800.0,76.5866,76.5941,76.5417,76.5417,13800.0
2014-04-21 14:05:00,102.16,102.28,102.16,102.25,18400.0,76.5417,76.6316,76.5417,76.6091,18400.0
2014-04-21 14:10:00,102.25,102.28,102.18,102.28,16400.0,76.6091,76.6316,76.5567,76.6316,16400.0
2014-04-21 14:15:00,102.28,102.44,102.28,102.38,85800.0,76.6316,76.7515,76.6316,76.7065,85800.0
2014-04-21 14:20:00,102.38,102.46,102.32,102.34,82100.0,76.7065,76.7664,76.6615,76.6765,82100.0
2014-04-21 14:25:00,102.34,102.41,102.33,102.4,56200.0,76.6765,76.729,76.669,76.7215,56200.0
2014-04-21 14:30:00,102.42,102.52,102.39,102.5,59300.0,76.7365,76.8114,76.714,76.7964,59300.0
2014-04-21 14:35:00,102.5,102.55,102.48,102.55,17400.0,76.7964,76.8339,76.7814,76.8339,17400.0
2014-04-21 14:40:00,102.55,102.58,102.44,102.44,19100.0,76.8339,76.8563,76.7515,76.7515,19100.0
2014-04-21 14:45:00,102.45,102.47,102.4,102.44,75200.0,76.7589,76.7739,76.7215,76.7515,75200.0
2014-04-21 14:50:00,102.44,102.48,102.41,102.46,20200.0,76.7515,76.7814,76.729,76.7664,20200.0
2014-04-21 14:55:00,102.45,102.46,102.39,102.45,22800.0,76.7589,76.7664,76.714,76.7589,22800.0
2014-04-21 15:00:00,102.45,102.54,102.45,102.52,20700.0,76.7589,76.8264,76.7589,76.8114,20700.0
2014-04-21 15:05:00,102.52,102.6,102.37,102.38,80400.0,76.8114,76.8713,76.699,76.7065,80400.0
2014-04-21 15:10:00,102.37,102.53,102.36,102.41,109200.0,76.699,76.8189,76.6915,76.729,109200.0
2014-04-21 15:15:00,102.4,102.45,102.33,102.41,75000.0,76.7215,76.7589,76.669,76.729,75000.0
2014-04-21 15:20:00,102.4,102.46,102.28,102.3,75900.0,76.7215,76.7664,76.6316,76.6466,75900.0
2014-04-21 15:25:00,102.3,102.39,102.29,102.34,33300.0,76.6466,76.714,76.6391,76.6765,33300.0
2014-04-21 15:30:00,102.34,102.48,102.33,102.43,87000.0,76.6765,76.7814,76.669,76.744,87000.0
2014-04-21 15:35:00,102.43,102.52,102.43,102.49,50600.0,76.744,76.8114,76.744,76.7889,50600.0
2014-04-21 15:40:00,102.48,102.56,102.48,102.53,47300.0,76.7814,76.8414,76.7814,76.8189,47300.0
2014-04-21 15:45:00,102.54,102.57,102.52,102.53,70400.0,76.8264,76.8489,76.8114,76.8189,70400.0
2014-04-21 15:50:00,102.53,102.61,102.53,102.61,126200.0,76.8189,76.8788,76.8189,76.8788,126200.0
2014-04-21 15:55:00,102.61,102.66,102.56,102.63,176100.0,76.8788,76.9163,76.8414,76.8938,176100.0
2014-04-22 09:30:00,102.78,103.31,102.76,103.23,150300.0,77.0062,77.4033,76.9912,77.3434,150300.0
2014-04-22 09:35:00,103.19,103.39,103.19,103.39,64000.0,77.3134,77.4632,77.3134,77.4632,64000.0
2014-04-22 09:40:00,103.36,103.48,103.34,103.48,85100.0,77.4408,77.5307,77.4258,77.5307,85100.0
2014-04-22 09:45:00,103.49,104.1,103.49,104.02,253700.0,77.5382,77.9952,77.5382,77.9352,253700.0
2014-04-22 09:50:00,104.0,104.05,103.62,103.72,95900.0,77.9203,77.9577,77.6356,77.7105,95900.0
2014-04-22 09:55:00,103.72,103.84,103.7,103.75,62000.0,77.7105,77.8004,77.6955,77.733,62000.0
2014-04-22 10:00:00,103.79,103.87,103.61,103.68,62900.0,77.7629,77.8229,77.6281,77.6805,62900.0
2014-04-22 10:05:00,103.67,103.78,103.63,103.72,64500.0,77.673,77.7554,77.643,77.7105,64500.0
2014-04-22 10:10:00,103.73,103.86,103.69,103.86,71900.0,77.718,77.8154,77.688,77.8154,71900.0
2014-04-22 10:15:00,103.86,103.9,103.82,103.88,56500.0,77.8154,77.8453,77.7854,77.8304,56500.0
2014-04-22 10:20:00,103.87,104.0,103.8,103.8,49300.0,77.8229,77.9203,77.7704,77.7704,49300.0
2014-04-22 10:25:00,103.82,103.84,103.5,103.54,66200.0,77.7854,77.8004,77.5456,77.5756,66200.0
2014-04-22 10:30:00,103.53,103.7,103.5,103.68,48400.0,77.5681,77.6955,77.5456,77.6805,48400.0
2014-04-22 10:35:00,103.67,103.69,103.44,103.51,68000.0,77.673,77.688,77.5007,77.5531,68000.0
2014-04-22 10:40:00,103.49,103.7,103.48,103.7,33700.0,77.5382,77.6955,77.5307,77.6955,33700.0
2014-04-22 10:45:00,103.7,103.77,103.64,103.72,25500.0,77.6955,77.7479,77.6505,77.7105,25500.0
2014-04-22 10:50:00,103.73,103.92,103.71,103.81,34700.0,77.718,77.8603,77.703,77.7779,34700.0
2014-04-22 10:55:00,103.78,103.83,103.75,103.83,31200.0,77.7554,77.7929,77.733,77.7929,31200.0
2014-04-22 11:00:00,103.82,103.92,103.78,103.88,101500.0,77.7854,77.8603,77.7554,77.8304,101500.0
2014-04-22 11:05:00,103.86,103.9,103.81,103.85,88300.0,77.8154,77.8453,77.7779,77.8079,88300.0
2014-04-22 11:10:00,103.85,103.9,103.85,103.89,32100.0,77.8079,77.8453,77.8079,77.8378,32100.0
2014-04-22 11:15:00,103.88,103.91,103.8,103.83,52900.0,77.8304,77.8528,77.7704,77.7929,52900.0
2014-04-22 11:20:00,103.82,103.89,103.72,103.73,26600.0,77.7854,77.8378,77.7105,77.718,26600.0
2014-04-22 11:25:00,103.72,103.85,103.72,103.8,25000.0,77.7105,77.8079,77.7105,77.7704,25000.0
2014-04-22 11:30:00,103.8,103.81,103.72,103.75,52700.0,77.7704,77.7779,77.7105,77.733,52700.0
2014-04-22 11:35:00,103.77,103.77,103.64,103.66,38200.0,77.7479,77.7479,77.6505,77.6655,38200.0
2014-04-22 11:40:00,103.66,103.68,103.59,103.65,66000.0,77.6655,77.6805,77.6131,77.658,66000.0
2014-04-22 11:45:00,103.65,103.71,103.64,103.68,22900.0,77.658,77.703,77.6505,77.6805,22900.0
2014-04-22 11:50:00,103.68,103.77,103.68,103.71,20400.0,77.6805,77.7479,77.6805,77.703,20400.0
2014-04-22 11:55:00,103.72,103.72,103.66,103.67,10000.0,77.7105,77.7105,77.6655,77.673,10000.0
2014-04-22 12:00:00,103.66,103.72,103.66,103.68,32300.0,77.6655,77.7105,77.6655,77.6805,32300.0
2014-04-22 12:05:00,103.69,103.78,103.66,103.77,23500.0,77.688,77.7554,77.6655,77.7479,23500.0
2014-04-22 12:10:00,103.76,103.87,103.72,103.72,47800.0,77.7404,77.8229,77.7105,77.7105,47800.0
2014-04-22 12:15:00,103.72,103.73,103.68,103.68,15500.0,77.7105,77.718,77.6805,77.6805,15500.0
2014-04-22 12:20:00,103.68,103.78,103.64,103.72,21300.0,77.6805,77.7554,77.6505,77.7105,21300.0
2014-04-22 12:25:00,103.7,103.76,103.67,103.68,15700.0,77.6955,77.7404,77.673,77.6805,15700.0
2014-04-22 12:30:00,103.69,103.7,103.59,103.7,29800.0,77.688,77.6955,77.6131,77.6955,29800.0
2014-04-22 12:35:00,103.71,103.73,103.61,103.7,21300.0,77.703,77.718,77.6281,77.6955,21300.0
2014-04-22 12:40:00,103.71,103.73,103.68,103.68,27600.0,77.703,77.718,77.6805,77.6805,27600.0
2014-04-22 12:45:00,103.67,103.67,103.61,103.61,16100.0,77.673,77.673,77.6281,77.6281,16100.0
2014-04-22 12:50:00,103.62,103.73,103.61,103.7,18300.0,77.6356,77.718,77.6281,77.6955,18300.0
2014-04-22 12:55:00,103.69,103.76,103.69,103.75,15600.0,77.688,77.7404,77.688,77.733,15600.0
2014-04-22 13:00:00,103.76,103.83,103.76,103.79,32900.0,77.7404,77.7929,77.7404,77.7629,32900.0
2014-04-22 13:05:00,103.79,103.87,103.78,103.85,31000.0,77.7629,77.8229,77.7554,77.8079,31000.0
2014-04-22 13:10:00,103.86,103.92,103.83,103.91,70900.0,77.8154,77.8603,77.7929,77.8528,70900.0
2014-04-22 13:15:00,103.9,103.94,103.89,103.91,49400.0,77.8453,77.8753,77.8378,77.8528,49400.0
2014-04-22 13:20:00,103.91,103.92,103.81,103.82,42100.0,77.8528,77.8603,77.7779,77.7854,42100.0
2014-04-22 13:25:00,103.81,103.84,103.77,103.84,32100.0,77.7779,77.8004,77.7479,77.8004,32100.0
2014-04-22 13:30:00,103.83,103.86,103.81,103.81,14900.0,77.7929,77.8154,77.7779,77.7779,14900.0
2014-04-22 13:35:00,103.81,103.91,103.79,103.89,21000.0,77.7779,77.8528,77.7629,77.8378,21000.0
2014-04-22 13:40:00,103.88,103.9,103.85,103.88,15700.0,77.8304,77.8453,77.8079,77.8304,15700.0
2014-04-22 13:45:00,103.88,103.95,103.88,103.94,23800.0,77.8304,77.8828,77.8304,77.8753,23800.0
2014-04-22 13:50:00,103.94,103.95,103.92,103.92,16300.0,77.8753,77.8828,77.8603,77.8603,16300.0
2014-04-22 13:55:00,103.93,103.93,103.88,103.89,14800.0,77.8678,77.8678,77.8304,77.8378,14800.0
2014-04-22 14:00:00,103.9,103.95,103.88,103.95,23400.0,77.8453,77.8828,77.8304,77.8828,23400.0
2014-04-22 14:05:00,103.95,103.98,103.95,103.95,21500.0,77.8828,77.9053,77.8828,77.8828,21500.0
2014-04-22 14:10:00,103.95,103.98,103.93,103.96,31700.0,77.8828,77.9053,77.8678,77.8903,31700.0
2014-04-22 14:15:00,103.95,103.99,103.95,103.98,29700.0,77.8828,77.9128,77.8828,77.9053,29700.0
2014-04-22 14:20:00,103.98,104.06,103.98,104.05,82800.0,77.9053,77.9652,77.9053,77.9577,82800.0
2014-04-22 14:25:00,104.05,104.07,104.04,104.06,33300.0,77.9577,77.9727,77.9502,77.9652,33300.0
2014-04-22 14:30:00,104.06,104.08,104.04,104.05,35800.0,77.9652,77.9802,77.9502,77.9577,35800.0
2014-04-22 14:35:00,104.04,104.13,104.04,104.13,42800.0,77.9502,78.0177,77.9502,78.0177,42800.0
2014-04-22 14:40:00,104.13,104.14,103.99,103.99,40100.0,78.0177,78.0252,77.9128,77.9128,40100.0
2014-04-22 14:45:00,103.99,104.05,103.99,103.99,37300.0,77.9128,77.9577,77.9128,77.9128,37300.0
2014-04-22 14:50:00,103.99,104.06,103.97,104.05,35100.0,77.9128,77.9652,77.8978,77.9577,35100.0
2014-04-22 14:55:00,104.06,104.07,104.01,104.02,43700.0,77.9652,77.9727,77.9278,77.9352,43700.0
2014-04-22 15:00:00,104.02,104.03,103.93,103.94,58700.0,77.9352,77.9427,77.8678,77.8753,58700.0
2014-04-22 15:05:00,103.93,103.95,103.87,103.9,39000.0,77.8678,77.8828,77.8229,77.8453,39000.0
2014-04-22 15:10:00,103.9,103.98,103.88,103.97,48500.0,77.8453,77.9053,77.8304,77.8978,48500.0
2014-04-22 15:15:00,103.97,103.98,103.92,103.95,28300.0,77.8978,77.9053,77.8603,77.8828,28300.0
2014-04-22 15:20:00,103.95,104.0,103.92,103.93,32300.0,77.8828,77.9203,77.8603,77.8678,32300.0
2014-04-22 15:25:00,103.94,103.95,103.82,103.84,41700.0,77.8753,77.8828,77.7854,77.8004,41700.0
2014-04-22 15:30:00,103.85,103.89,103.77,103.81,51100.0,77.8079,77.8378,77.7479,77.7779,51100.0
2014-04-22 15:35:00,103.8,103.84,103.78,103.79,43800.0,77.7704,77.8004,77.7554,77.7629,43800.0
2014-04-22 15:40:00,103.78,103.84,103.78,103.83,55900.0,77.7554,77.8004,77.7554,77.7929,55900.0
2014-04-22 15:45:00,103.82,103.82,103.75,103.75,69700.0,77.7854,77.7854,77.733,77.733,69700.0
2014-04-22 15:50:00,103.75,103.79,103.75,103.75,97000.0,77.733,77.7629,77.733,77.733,97000.0
2014-04-22 15:55:00,103.75,103.77,103.68,103.71,262000.0,77.733,77.7479,77.6805,77.703,262000.0
2014-04-23 09:30:00,103.56,104.05,103.43,103.93,240700.0,77.5906,77.9577,77.4932,77.8678,240700.0
2014-04-23 09:35:00,103.88,104.45,103.84,104.39,154700.0,77.8304,78.2574,77.8004,78.2125,154700.0
2014-04-23 09:40:00,104.4,104.55,104.12,104.2,74200.0,78.22,78.3323,78.0102,78.0701,74200.0
2014-04-23 09:45:00,104.2,104.22,103.64,103.68,80000.0,78.0701,78.0851,77.6505,77.6805,80000.0
2014-04-23 09:50:00,103.69,104.11,103.69,104.1,135100.0,77.688,78.0027,77.688,77.9952,135100.0
2014-04-23 09:55:00,104.09,104.3,104.09,104.26,57600.0,77.9877,78.145,77.9877,78.1151,57600.0
2014-04-23 10:00:00,104.25,104.36,104.22,104.3,132600.0,78.1076,78.19,78.0851,78.145,132600.0
2014-04-23 10:05:00,104.3,104.31,103.67,103.82,98600.0,78.145,78.1525,77.673,77.7854,98600.0
2014-04-23 10:10:00,103.83,103.88,103.57,103.57,144400.0,77.7929,77.8304,77.5981,77.5981,144400.0
2014-04-23 10:15:00,103.58,104.29,103.55,104.25,313900.0,77.6056,78.1375,77.5831,78.1076,313900.0
2014-04-23 10:20:00,104.28,104.46,104.25,104.42,72800.0,78.13,78.2649,78.1076,78.2349,72800.0
2014-04-23 10:25:00,104.44,104.62,104.39,104.5,109700.0,78.2499,78.3848,78.2125,78.2949,109700.0
2014-04-23 10:30:00,104.45,104.48,104.23,104.28,60700.0,78.2574,78.2799,78.0926,78.13,60700.0
2014-04-23 10:35:00,104.29,104.3,104.15,104.27,35100.0,78.1375,78.145,78.0326,78.1226,35100.0
2014-04-23 10:40:00,104.28,104.5,104.21,104.3,127300.0,78.13,78.2949,78.0776,78.145,127300.0
2014-04-23 10:45:00,104.29,104.29,103.93,103.94,51800.0,78.1375,78.1375,77.8678,77.8753,51800.0
2014-04-23 10:50:00,103.94,104.23,103.93,104.09,71000.0,77.8753,78.0926,77.8678,77.9877,71000.0
2014-04-23 10:55:00,104.1,104.26,104.09,104.22,45700.0,77.9952,78.1151,77.9877,78.0851,45700.0
2014-04-23 11:00:00,104.22,104.26,104.13,104.15,41600.0,78.0851,78.1151,78.0177,78.0326,41600.0
2014-04-23 11:05:00,104.13,104.14,103.99,103.99,53900.0,78.0177,78.0252,77.9128,77.9128,53900.0
2014-04-23 11:10:00,104.0,104.02,103.88,103.93,55200.0,77.9203,77.9352,77.8304,77.8678,55200.0
2014-04-23 11:15:00,103.94,104.01,103.92,104.0,29900.0,77.8753,77.9278,77.8603,77.9203,29900.0
2014-04-23 11:20:00,104.0,104.02,103.93,104.0,33800.0,77.9203,77.9352,77.8678,77.9203,33800.0
2014-04-23 11:25:00,104.01,104.02,103.93,103.98,36100.0,77.9278,77.9352,77.8678,77.9053,36100.0
2014-04-23 11:30:00,103.98,104.01,103.86,103.94,54800.0,77.9053,77.9278,77.8154,77.8753,54800.0
2014-04-23 11:35:00,103.95,103.95,103.69,103.79,78700.0,77.8828,77.8828,77.688,77.7629,78700.0
2014-04-23 11:40:00,103.79,103.81,103.7,103.72,25100.0,77.7629,77.7779,77.6955,77.7105,25100.0
2014-04-23 11:45:00,103.7,103.73,103.67,103.72,28900.0,77.6955,77.718,77.673,77.7105,28900.0
2014-04-23 11:50:00,103.72,103.77,103.62,103.76,54000.0,77.7105,77.7479,77.6356,77.7404,54000.0
2014-04-23 11:55:00,103.75,103.87,103.73,103.76,56800.0,77.733,77.8229,77.718,77.7404,56800.0
2014-04-23 12:00:00,103.76,103.89,103.76,103.84,30900.0,77.7404,77.8378,77.7404,77.8004,30900.0
2014-04-23 12:05:00,103.84,103.92,103.82,103.83,19400.0,77.8004,77.8603,77.7854,77.7929,19400.0
2014-04-23 12:10:00,103.83,103.92,103.81,103.92,63800.0,77.7929,77.8603,77.7779,77.8603,63800.0
2014-04-23 12:15:00,103.92,103.97,103.87,103.89,36000.0,77.8603,77.8978,77.8229,77.8378,36000.0
2014-04-23 12:20:00,103.88,104.01,103.88,103.91,33700.0,77.8304,77.9278,77.8304,77.8528,33700.0
2014-04-23 12:25:00,103.92,103.97,103.86,103.9,35000.0,77.8603,77.8978,77.8154,77.8453,35000.0
2014-04-23 12:30:00,103.9,103.96,103.86,103.88,44600.0,77.8453,77.8903,77.8154,77.8304,44600.0
2014-04-23 12:35:00,103.88,103.97,103.88,103.96,27600.0,77.8304,77.8978,77.8304,77.8903,27600.0
2014-04-23 12:40:00,103.96,104.01,103.93,103.94,60700.0,77.8903,77.9278,77.8678,77.8753,60700.0
2014-04-23 12:45:00,103.95,103.95,103.84,103.84,18400.0,77.8828,77.8828,77.8004,77.8004,18400.0
2014-04-23 12:50:00,103.84,103.9,103.76,103.84,73500.0,77.8004,77.8453,77.7404,77.8004,73500.0
2014-04-23 12:55:00,103.85,103.85,103.65,103.65,27800.0,77.8079,77.8079,77.658,77.658,27800.0
2014-04-23 13:00:00,103.64,103.73,103.64,103.73,26400.0,77.6505,77.718,77.6505,77.718,26400.0
2014-04-23 13:05:00,103.73,103.73,103.6,103.64,27200.0,77.718,77.718,77.6206,77.6505,27200.0
2014-04-23 13:10:00,103.64,103.64,103.6,103.6,24300.0,77.6505,77.6505,77.6206,77.6206,24300.0
2014-04-23 13:15:00,103.6,103.73,103.6,103.69,37400.0,77.6206,77.718,77.6206,77.688,37400.0
2014-04-23 13:20:00,103.7,103.7,103.57,103.59,68700.0,77.6955,77.6955,77.5981,77.6131,68700.0
2014-04-23 13:25:00,103.59,103.9,103.59,103.85,27200.0,77.6131,77.8453,77.6131,77.8079,27200.0
2014-04-23 13:30:00,103.86,103.96,103.8,103.87,58300.0,77.8154,77.8903,77.7704,77.8229,58300.0
2014-04-23 13:35:00,103.86,103.93,103.75,103.81,60800.0,77.8154,77.8678,77.733,77.7779,60800.0
2014-04-23 13:40:00,103.81,103.99,103.77,103.78,76500.0,77.7779,77.9128,77.7479,77.7554,76500.0
2014-04-23 13:45:00,103.77,103.94,103.73,103.85,234100.0,77.7479,77.8753,77.718,77.8079,234100.0
2014-04-23 13:50:00,103.85,103.93,103.76,103.8,83500.0,77.8079,77.8678,77.7404,77.7704,83500.0
2014-04-23 13:55:00,103.78,103.78,103.6,103.65,25200.0,77.7554,77.7554,77.6206,77.658,25200.0
2014-04-23 14:00:00,103.61,103.81,103.61,103.8,27100.0,77.6281,77.7779,77.6281,77.7704,27100.0
2014-04-23 14:05:00,103.8,103.81,103.66,103.72,24200.0,77.7704,77.7779,77.6655,77.7105,24200.0
2014-04-23 14:10:00,103.72,103.73,103.63,103.68,32700.0,77.7105,77.718,77.643,77.6805,32700.0
2014-04-23 14:15:00,103.69,103.69,103.59,103.61,25100.0,77.688,77.688,77.6131,77.6281,25100.0
2014-04-23 14:20:00,103.62,103.67,103.59,103.61,65000.0,77.6356,77.673,77.6131,77.6281,65000.0
2014-04-23 14:25:00,103.61,103.78,103.6,103.66,51200.0,77.6281,77.7554,77.6206,77.6655,51200.0
2014-04-23 14:30:00,103.66,103.76,103.66,103.76,61800.0,77.6655,77.7404,77.6655,77.7404,61800.0
2014-04-23 14:35:00,103.75,103.83,103.62,103.66,64100.0,77.733,77.7929,77.6356,77.6655,64100.0
2014-04-23 14:40:00,103.68,103.75,103.67,103.7,26600.0,77.6805,77.733,77.673,77.6955,26600.0
2014-04-23 14:45:00,103.69,103.69,103.6,103.64,50600.0,77.688,77.688,77.6206,77.6505,50600.0
2014-04-23 14:50:00,103.64,103.9,103.64,103.84,28200.0,77.6505,77.8453,77.6505,77.8004,28200.0
2014-04-23 14:55:00,103.84,103.85,103.73,103.82,41600.0,77.8004,77.8079,77.718,77.7854,41600.0
2014-04-23 15:00:00,103.81,103.81,103.73,103.74,82400.0,77.7779,77.7779,77.718,77.7255,82400.0
2014-04-23 15:05:00,103.74,103.79,103.73,103.73,35500.0,77.7255,77.7629,77.718,77.718,35500.0
2014-04-23 15:10:00,103.72,103.73,103.59,103.6,55300.0,77.7105,77.718,77.6131,77.6206,55300.0
2014-04-23 15:15:00,103.6,103.64,103.58,103.58,56600.0,77.6206,77.6505,77.6056,77.6056,56600.0
2014-04-23 15:20:00,103.58,103.61,103.52,103.53,50700.0,77.6056,77.6281,77.5606,77.5681,50700.0
2014-04-23 15:25:00,103.54,103.56,103.46,103.47,105200.0,77.5756,77.5906,77.5157,77.5232,105200.0
2014-04-23 15:30:00,103.48,103.49,103.41,103.41,62500.0,77.5307,77.5382,77.4782,77.4782,62500.0
2014-04-23 15:35:00,103.42,103.45,103.33,103.37,84500.0,77.4857,77.5082,77.4183,77.4482,84500.0
2014-04-23 15:40:00,103.36,103.39,103.33,103.34,91600.0,77.4408,77.4632,77.4183,77.4258,91600.0
2014-04-23 15:45:00,103.34,103.42,103.3,103.34,141800.0,77.4258,77.4857,77.3958,77.4258,141800.0
2014-04-23 15:50:00,103.35,103.41,103.29,103.29,199600.0,77.4333,77.4782,77.3883,77.3883,199600.0
2014-04-23 15:55:00,103.3,103.43,103.18,103.39,393900.0,77.3958,77.4932,77.3059,77.4632,393900.0
2014-04-24 09:30:00,106.02,107.4,105.82,107.2,893700.0,79.4337,80.4677,79.2839,80.3178,893700.0
2014-04-24 09:35:00,107.19,107.37,106.0,106.17,336300.0,80.3103,80.4452,79.4187,79.5461,336300.0
2014-04-24 09:40:00,106.17,106.17,105.0,105.17,316800.0,79.5461,79.5461,78.6695,78.7969,316800.0
2014-04-24 09:45:00,105.17,105.6,104.97,105.26,184500.0,78.7969,79.119,78.647,78.8643,184500.0
2014-04-24 09:50:00,105.24,105.94,105.18,105.91,257500.0,78.8493,79.3738,78.8044,79.3513,257500.0
2014-04-24 09:55:00,105.95,106.42,105.87,106.41,143900.0,79.3813,79.7334,79.3213,79.7259,143900.0
2014-04-24 10:00:00,106.38,106.4,106.02,106.15,101600.0,79.7034,79.7184,79.4337,79.5311,101600.0
2014-04-24 10:05:00,106.14,106.18,105.79,105.98,111900.0,79.5236,79.5536,79.2614,79.4037,111900.0
2014-04-24 10:10:00,105.99,106.03,105.85,105.92,140000.0,79.4112,79.4412,79.3063,79.3588,140000.0
2014-04-24 10:15:00,105.92,106.02,105.8,106.0,125600.0,79.3588,79.4337,79.2689,79.4187,125600.0
2014-04-24 10:20:00,106.0,106.03,105.82,106.0,139200.0,79.4187,79.4412,79.2839,79.4187,139200.0
2014-04-24 10:25:00,106.0,106.49,105.95,106.48,131900.0,79.4187,79.7859,79.3813,79.7784,131900.0
2014-04-24 10:30:00,106.47,106.49,106.0,106.09,111100.0,79.7709,79.7859,79.4187,79.4862,111100.0
2014-04-24 10:35:00,106.1,106.33,105.98,106.14,95100.0,79.4936,79.666,79.4037,79.5236,95100.0
2014-04-24 10:40:00,106.15,106.28,106.02,106.2,84700.0,79.5311,79.6285,79.4337,79.5686,84700.0
2014-04-24 10:45:00,106.19,106.26,106.04,106.12,49800.0,79.5611,79.6135,79.4487,79.5086,49800.0
2014-04-24 10:50:00,106.11,106.18,105.98,106.1,52700.0,79.5011,79.5536,79.4037,79.4936,52700.0
2014-04-24 10:55:00,106.08,106.19,106.08,106.16,50300.0,79.4787,79.5611,79.4787,79.5386,50300.0
2014-04-24 11:00:00,106.16,106.24,106.03,106.18,67600.0,79.5386,79.5985,79.4412,79.5536,67600.0
2014-04-24 11:05:00,106.19,106.2,105.69,105.88,98200.0,79.5611,79.5686,79.1865,79.3288,98200.0
2014-04-24 11:10:00,105.88,106.18,105.88,106.11,73800.0,79.3288,79.5536,79.3288,79.5011,73800.0
2014-04-24 11:15:00,106.12,106.46,105.97,106.11,105000.0,79.5086,79.7634,79.3962,79.5011,105000.0
2014-04-24 11:20:00,106.15,106.88,106.13,106.72,206100.0,79.5311,80.0781,79.5161,79.9582,206100.0
2014-04-24 11:25:00,106.73,106.78,106.67,106.7,68900.0,79.9657,80.0031,79.9207,79.9432,68900.0
2014-04-24 11:30:00,106.68,106.76,106.59,106.73,87000.0,79.9282,79.9881,79.8608,79.9657,87000.0
2014-04-24 11:35:00,106.75,106.79,106.54,106.6,136100.0,79.9807,80.0106,79.8233,79.8683,136100.0
2014-04-24 11:40:00,106.61,106.65,106.37,106.59,109500.0,79.8758,79.9057,79.6959,79.8608,109500.0
2014-04-24 11:45:00,106.6,106.61,106.06,106.17,118300.0,79.8683,79.8758,79.4637,79.5461,118300.0
2014-04-24 11:50:00,106.14,106.2,105.56,105.66,104200.0,79.5236,79.5686,79.0891,79.164,104200.0
2014-04-24 11:55:00,105.65,105.67,105.5,105.67,73400.0,79.1565,79.1715,79.0441,79.1715,73400.0
2014-04-24 12:00:00,105.66,105.83,105.62,105.77,49500.0,79.164,79.2914,79.134,79.2464,49500.0
2014-04-24 12:05:00,105.76,105.77,105.49,105.66,55900.0,79.2389,79.2464,79.0366,79.164,55900.0
2014-04-24 12:10:00,105.66,105.66,105.38,105.47,74800.0,79.164,79.164,78.9542,79.0216,74800.0
2014-04-24 12:15:00,105.47,105.49,105.16,105.21,92300.0,79.0216,79.0366,78.7894,78.8268,92300.0
2014-04-24 12:20:00,105.21,105.36,105.14,105.31,60300.0,78.8268,78.9392,78.7744,78.9018,60300.0
2014-04-24 12:25:00,105.29,105.54,105.29,105.52,40100.0,78.8868,79.0741,78.8868,79.0591,40100.0
2014-04-24 12:30:00,105.52,105.53,105.36,105.43,31700.0,79.0591,79.0666,78.9392,78.9917,31700.0
2014-04-24 12:35:00,105.44,105.44,105.33,105.34,28000.0,78.9992,78.9992,78.9167,78.9242,28000.0
2014-04-24 12:40:00,105.34,105.35,105.18,105.29,30300.0,78.9242,78.9317,78.8044,78.8868,30300.0
2014-04-24 12:45:00,105.3,105.42,105.24,105.42,20600.0,78.8943,78.9842,78.8493,78.9842,20600.0
2014-04-24 12:50:00,105.42,105.42,105.2,105.24,29800.0,78.9842,78.9842,78.8193,78.8493,29800.0
2014-04-24 12:55:00,105.25,105.34,105.23,105.24,43700.0,78.8568,78.9242,78.8418,78.8493,43700.0
2014-04-24 13:00:00,105.25,105.32,105.25,105.3,67000.0,78.8568,78.9092,78.8568,78.8943,67000.0
2014-04-24 13:05:00,105.3,105.36,105.19,105.2,38500.0,78.8943,78.9392,78.8118,78.8193,38500.0
2014-04-24 13:10:00,105.2,105.21,105.07,105.19,31400.0,78.8193,78.8268,78.7219,78.8118,31400.0
2014-04-24 13:15:00,105.19,105.47,105.19,105.43,29200.0,78.8118,79.0216,78.8118,78.9917,29200.0
2014-04-24 13:20:00,105.43,105.65,105.43,105.58,36200.0,78.9917,79.1565,78.9917,79.104,36200.0
2014-04-24 13:25:00,105.57,105.58,105.3,105.34,56500.0,79.0966,79.104,78.8943,78.9242,56500.0
2014-04-24 13:30:00,105.33,105.43,105.29,105.38,21100.0,78.9167,78.9917,78.8868,78.9542,21100.0
2014-04-24 13:35:00,105.37,105.38,105.0,105.0,38700.0,78.9467,78.9542,78.6695,78.6695,38700.0
2014-04-24 13:40:00,105.0,105.12,104.79,105.09,88000.0,78.6695,78.7594,78.5122,78.7369,88000.0
2014-04-24 13:45:00,105.09,105.21,104.98,104.98,44700.0,78.7369,78.8268,78.6545,78.6545,44700.0
2014-04-24 13:50:00,104.98,105.12,104.97,105.05,45300.0,78.6545,78.7594,78.647,78.707,45300.0
2014-04-24 13:55:00,105.05,105.09,104.85,104.94,47900.0,78.707,78.7369,78.5571,78.6245,47900.0
2014-04-24 14:00:00,104.94,105.1,104.94,105.09,23500.0,78.6245,78.7444,78.6245,78.7369,23500.0
2014-04-24 14:05:00,105.1,105.22,105.09,105.09,40900.0,78.7444,78.8343,78.7369,78.7369,40900.0
2014-04-24 14:10:00,105.09,105.12,105.05,105.1,65600.0,78.7369,78.7594,78.707,78.7444,65600.0
2014-04-24 14:15:00,105.09,105.2,105.07,105.2,78900.0,78.7369,78.8193,78.7219,78.8193,78900.0
2014-04-24 14:20:00,105.2,105.38,105.19,105.19,77100.0,78.8193,78.9542,78.8118,78.8118,77100.0
2014-04-24 14:25:00,105.19,105.26,105.18,105.19,37900.0,78.8118,78.8643,78.8044,78.8118,37900.0
2014-04-24 14:30:00,105.21,105.3,105.19,105.28,43000.0,78.8268,78.8943,78.8118,78.8793,43000.0
2014-04-24 14:35:00,105.29,105.47,105.27,105.37,61600.0,78.8868,79.0216,78.8718,78.9467,61600.0
2014-04-24 14:40:00,105.38,105.38,105.13,105.19,30600.0,78.9542,78.9542,78.7669,78.8118,30600.0
2014-04-24 14:45:00,105.18,105.25,105.17,105.18,40900.0,78.8044,78.8568,78.7969,78.8044,40900.0
2014-04-24 14:50:00,105.18,105.21,105.15,105.15,38200.0,78.8044,78.8268,78.7819,78.7819,38200.0
2014-04-24 14:55:00,105.15,105.17,105.12,105.16,26800.0,78.7819,78.7969,78.7594,78.7894,26800.0
2014-04-24 15:00:00,105.16,105.37,105.15,105.34,62200.0,78.7894,78.9467,78.7819,78.9242,62200.0
2014-04-24 15:05:00,105.34,105.34,105.22,105.23,37200.0,78.9242,78.9242,78.8343,78.8418,37200.0
2014-04-24 15:10:00,105.24,105.31,105.2,105.28,42900.0,78.8493,78.9018,78.8193,78.8793,42900.0
2014-04-24 15:15:00,105.29,105.29,105.23,105.24,53000.0,78.8868,78.8868,78.8418,78.8493,53000.0
2014-04-24 15:20:00,105.25,105.27,105.15,105.24,88100.0,78.8568,78.8718,78.7819,78.8493,88100.0
2014-04-24 15:25:00,105.24,105.25,105.11,105.11,56600.0,78.8493,78.8568,78.7519,78.7519,56600.0
2014-04-24 15:30:00,105.11,105.25,105.11,105.12,58000.0,78.7519,78.8568,78.7519,78.7594,58000.0
2014-04-24 15:35:00,105.12,105.43,105.12,105.36,93000.0,78.7594,78.9917,78.7594,78.9392,93000.0
2014-04-24 15:40:00,105.37,105.41,105.27,105.31,101600.0,78.9467,78.9767,78.8718,78.9018,101600.0
2014-04-24 15:45:00,105.3,105.35,105.21,105.29,83700.0,78.8943,78.9317,78.8268,78.8868,83700.0
2014-04-24 15:50:00,105.28,105.41,105.28,105.37,133500.0,78.8793,78.9767,78.8793,78.9467,133500.0
2014-04-24 15:55:00,105.38,105.39,105.27,105.29,231400.0,78.9542,78.9617,78.8718,78.8868,231400.0
2014-04-25 09:30:00,104.97,105.28,104.8,104.87,132000.0,78.647,78.8793,78.5196,78.5721,132000.0
2014-04-25 09:35:00,104.87,104.87,104.33,104.51,108200.0,78.5721,78.5721,78.1675,78.3024,108200.0
2014-04-25 09:40:00,104.5,104.89,104.4,104.88,66400.0,78.2949,78.5871,78.22,78.5796,66400.0
2014-04-25 09:45:00,104.88,105.06,104.68,104.73,82400.0,78.5796,78.7144,78.4297,78.4672,82400.0
2014-04-25 09:50:00,104.72,104.78,104.43,104.48,55700.0,78.4597,78.5047,78.2424,78.2799,55700.0
2014-04-25 09:55:00,104.48,104.53,104.11,104.2,88600.0,78.2799,78.3174,78.0027,78.0701,88600.0
2014-04-25 10:00:00,104.2,104.22,103.79,103.88,119000.0,78.0701,78.0851,77.7629,77.8304,119000.0
2014-04-25 10:05:00,103.89,104.23,103.79,104.14,98000.0,77.8378,78.0926,77.7629,78.0252,98000.0
2014-04-25 10:10:00,104.14,104.23,104.11,104.17,68600.0,78.0252,78.0926,78.0027,78.0476,68600.0
2014-04-25 10:15:00,104.18,104.29,104.1,104.14,80000.0,78.0551,78.1375,77.9952,78.0252,80000.0
2014-04-25 10:20:00,104.14,104.26,104.1,104.13,69000.0,78.0252,78.1151,77.9952,78.0177,69000.0
2014-04-25 10:25:00,104.12,104.28,104.12,104.18,45800.0,78.0102,78.13,78.0102,78.0551,45800.0
2014-04-25 10:30:00,104.18,104.18,103.97,104.01,59200.0,78.0551,78.0551,77.8978,77.9278,59200.0
2014-04-25 10:35:00,104.0,104.01,103.91,103.96,39000.0,77.9203,77.9278,77.8528,77.8903,39000.0
2014-04-25 10:40:00,103.94,104.01,103.91,103.99,66300.0,77.8753,77.9278,77.8528,77.9128,66300.0
2014-04-25 10:45:00,103.99,103.99,103.83,103.83,63200.0,77.9128,77.9128,77.7929,77.7929,63200.0
2014-04-25 10:50:00,103.85,103.92,103.66,103.75,68500.0,77.8079,77.8603,77.6655,77.733,68500.0
2014-04-25 10:55:00,103.75,103.75,103.56,103.58,49600.0,77.733,77.733,77.5906,77.6056,49600.0
2014-04-25 11:00:00,103.57,103.66,103.52,103.55,49200.0,77.5981,77.6655,77.5606,77.5831,49200.0
2014-04-25 11:05:00,103.55,103.55,103.32,103.37,97700.0,77.5831,77.5831,77.4108,77.4482,97700.0
2014-04-25 11:10:00,103.38,103.58,103.29,103.56,115300.0,77.4557,77.6056,77.3883,77.5906,115300.0
2014-04-25 11:15:00,103.57,103.87,103.55,103.86,45500.0,77.5981,77.8229,77.5831,77.8154,45500.0
2014-04-25 11:20:00,103.86,103.94,103.84,103.93,34900.0,77.8154,77.8753,77.8004,77.8678,34900.0
2014-04-25 11:25:00,103.94,103.94,103.72,103.77,55600.0,77.8753,77.8753,77.7105,77.7479,55600.0
2014-04-25 11:30:00,103.77,103.81,103.58,103.6,71900.0,77.7479,77.7779,77.6056,77.6206,71900.0
2014-04-25 11:35:00,103.58,103.62,103.51,103.51,62700.0,77.6056,77.6356,77.5531,77.5531,62700.0
2014-04-25 11:40:00,103.5,103.56,103.35,103.43,52600.0,77.5456,77.5906,77.4333,77.4932,52600.0
2014-04-25 11:45:00,103.43,103.59,103.41,103.55,48700.0,77.4932,77.6131,77.4782,77.5831,48700.0
2014-04-25 11:50:00,103.54,103.67,103.53,103.58,81600.0,77.5756,77.673,77.5681,77.6056,81600.0
2014-04-25 11:55:00,103.58,103.59,103.49,103.57,66200.0,77.6056,77.6131,77.5382,77.5981,66200.0
2014-04-25 12:00:00,103.57,103.6,103.44,103.5,63000.0,77.5981,77.6206,77.5007,77.5456,63000.0
2014-04-25 12:05:00,103.49,103.53,103.36,103.51,49700.0,77.5382,77.5681,77.4408,77.5531,49700.0
2014-04-25 12:10:00,103.52,103.61,103.48,103.49,68300.0,77.5606,77.6281,77.5307,77.5382,68300.0
2014-04-25 12:15:00,103.48,103.5,103.4,103.43,36500.0,77.5307,77.5456,77.4707,77.4932,36500.0
2014-04-25 12:20:00,103.42,103.44,103.34,103.34,33900.0,77.4857,77.5007,77.4258,77.4258,33900.0
2014-04-25 12:25:00,103.35,103.44,103.33,103.34,25600.0,77.4333,77.5007,77.4183,77.4258,25600.0
2014-04-25 12:30:00,103.34,103.45,103.33,103.42,33600.0,77.4258,77.5082,77.4183,77.4857,33600.0
2014-04-25 12:35:00,103.41,103.43,103.3,103.33,38400.0,77.4782,77.4932,77.3958,77.4183,38400.0
2014-04-25 12:40:00,103.34,103.39,103.31,103.35,20100.0,77.4258,77.4632,77.4033,77.4333,20100.0
2014-04-25 12:45:00,103.36,103.61,103.36,103.59,37400.0,77.4408,77.6281,77.4408,77.6131,37400.0
2014-04-25 12:50:00,103.59,103.71,103.59,103.64,26400.0,77.6131,77.703,77.6131,77.6505,26400.0
2014-04-25 12:55:00,103.63,103.75,103.61,103.73,30500.0,77.643,77.733,77.6281,77.718,30500.0
2014-04-25 13:00:00,103.73,103.76,103.6,103.6,37400.0,77.718,77.7404,77.6206,77.6206,37400.0
2014-04-25 13:05:00,103.6,103.71,103.6,103.7,67500.0,77.6206,77.703,77.6206,77.6955,67500.0
2014-04-25 13:10:00,103.68,103.69,103.6,103.61,27700.0,77.6805,77.688,77.6206,77.6281,27700.0
2014-04-25 13:15:00,103.6,103.73,103.59,103.68,33400.0,77.6206,77.718,77.6131,77.6805,33400.0
2014-04-25 13:20:00,103.68,103.72,103.67,103.71,14200.0,77.6805,77.7105,77.673,77.703,14200.0
2014-04-25 13:25:00,103.71,103.8,103.68,103.71,32400.0,77.703,77.7704,77.6805,77.703,32400.0
2014-04-25 13:30:00,103.7,103.7,103.56,103.61,22600.0,77.6955,77.6955,77.5906,77.6281,22600.0
2014-04-25 13:35:00,103.61,103.7,103.56,103.7,13700.0,77.6281,77.6955,77.5906,77.6955,13700.0
2014-04-25 13:40:00,103.7,103.84,103.69,103.8,16400.0,77.6955,77.8004,77.688,77.7704,16400.0
2014-04-25 13:45:00,103.8,103.91,103.8,103.89,20200.0,77.7704,77.8528,77.7704,77.8378,20200.0
2014-04-25 13:50:00,103.88,103.94,103.8,103.85,32800.0,77.8304,77.8753,77.7704,77.8079,32800.0
2014-04-25 13:55:00,103.84,103.96,103.84,103.88,15500.0,77.8004,77.8903,77.8004,77.8304,15500.0
2014-04-25 14:00:00,103.88,103.91,103.79,103.87,47900.0,77.8304,77.8528,77.7629,77.8229,47900.0
2014-04-25 14:05:00,103.87,104.03,103.85,103.97,51600.0,77.8229,77.9427,77.8079,77.8978,51600.0
2014-04-25 14:10:00,103.96,104.05,103.93,104.02,74800.0,77.8903,77.9577,77.8678,77.9352,74800.0
2014-04-25 14:15:00,104.02,104.09,104.0,104.05,31200.0,77.9352,77.9877,77.9203,77.9577,31200.0
2014-04-25 14:20:00,104.04,104.08,104.0,104.08,31500.0,77.9502,77.9802,77.9203,77.9802,31500.0
2014-04-25 14:25:00,104.09,104.24,104.09,104.21,49300.0,77.9877,78.1001,77.9877,78.0776,49300.0
2014-04-25 14:30:00,104.2,104.24,104.17,104.21,46700.0,78.0701,78.1001,78.0476,78.0776,46700.0
2014-04-25 14:35:00,104.22,104.34,104.17,104.24,42200.0,78.0851,78.175,78.0476,78.1001,42200.0
2014-04-25 14:40:00,104.25,104.3,104.24,104.24,22800.0,78.1076,78.145,78.1001,78.1001,22800.0
2014-04-25 14:45:00,104.23,104.35,104.22,104.35,27500.0,78.0926,78.1825,78.0851,78.1825,27500.0
2014-04-25 14:50:00,104.35,104.49,104.35,104.48,60000.0,78.1825,78.2874,78.1825,78.2799,60000.0
2014-04-25 14:55:00,104.48,104.53,104.46,104.5,58500.0,78.2799,78.3174,78.2649,78.2949,58500.0
2014-04-25 15:00:00,104.5,104.51,104.41,104.47,65400.0,78.2949,78.3024,78.2274,78.2724,65400.0
2014-04-25 15:05:00,104.47,104.5,104.41,104.44,94900.0,78.2724,78.2949,78.2274,78.2499,94900.0
2014-04-25 15:10:00,104.43,104.45,104.26,104.26,49100.0,78.2424,78.2574,78.1151,78.1151,49100.0
2014-04-25 15:15:00,104.26,104.3,104.15,104.26,43300.0,78.1151,78.145,78.0326,78.1151,43300.0
2014-04-25 15:20:00,104.26,104.52,104.26,104.49,50200.0,78.1151,78.3099,78.1151,78.2874,50200.0
2014-04-25 15:25:00,104.5,104.66,104.49,104.64,59900.0,78.2949,78.4148,78.2874,78.3998,59900.0
2014-04-25 15:30:00,104.64,104.7,104.64,104.64,88400.0,78.3998,78.4447,78.3998,78.3998,88400.0
2014-04-25 15:35:00,104.64,104.69,104.63,104.64,60000.0,78.3998,78.4372,78.3923,78.3998,60000.0
2014-04-25 15:40:00,104.65,104.77,104.63,104.73,70100.0,78.4073,78.4972,78.3923,78.4672,70100.0
2014-04-25 15:45:00,104.74,104.8,104.68,104.7,109100.0,78.4747,78.5196,78.4297,78.4447,109100.0
2014-04-25 15:50:00,104.7,104.74,104.69,104.72,111700.0,78.4447,78.4747,78.4372,78.4597,111700.0
2014-04-25 15:55:00,104.72,104.73,104.63,104.71,237500.0,78.4597,78.4672,78.3923,78.4522,237500.0
2014-04-28 09:30:00,104.99,105.42,104.86,105.23,151200.0,78.662,78.9842,78.5646,78.8418,151200.0
2014-04-28 09:35:00,105.18,105.22,104.66,104.79,57300.0,78.8044,78.8343,78.4148,78.5122,57300.0
2014-04-28 09:40:00,104.82,104.85,104.48,104.53,90500.0,78.5346,78.5571,78.2799,78.3174,90500.0
2014-04-28 09:45:00,104.48,104.62,104.19,104.19,56800.0,78.2799,78.3848,78.0626,78.0626,56800.0
2014-04-28 09:50:00,104.18,104.79,104.16,104.72,41400.0,78.0551,78.5122,78.0401,78.4597,41400.0
2014-04-28 09:55:00,104.73,104.76,104.5,104.51,39500.0,78.4672,78.4897,78.2949,78.3024,39500.0
2014-04-28 10:00:00,104.52,104.77,104.51,104.6,40000.0,78.3099,78.4972,78.3024,78.3698,40000.0
2014-04-28 10:05:00,104.58,104.62,104.45,104.59,31800.0,78.3548,78.3848,78.2574,78.3623,31800.0
2014-04-28 10:10:00,104.59,104.67,104.55,104.6,34000.0,78.3623,78.4222,78.3323,78.3698,34000.0
2014-04-28 10:15:00,104.59,104.72,104.58,104.67,75700.0,78.3623,78.4597,78.3548,78.4222,75700.0
2014-04-28 10:20:00,104.69,104.8,104.65,104.75,48500.0,78.4372,78.5196,78.4073,78.4822,48500.0
2014-04-28 10:25:00,104.74,104.75,104.47,104.57,33600.0,78.4747,78.4822,78.2724,78.3473,33600.0
2014-04-28 10:30:00,104.57,104.71,104.55,104.68,41900.0,78.3473,78.4522,78.3323,78.4297,41900.0
2014-04-28 10:35:00,104.68,104.76,104.49,104.56,30600.0,78.4297,78.4897,78.2874,78.3398,30600.0
2014-04-28 10:40:00,104.56,104.59,104.42,104.52,35900.0,78.3398,78.3623,78.2349,78.3099,35900.0
2014-04-28 10:45:00,104.51,104.52,104.32,104.36,53700.0,78.3024,78.3099,78.16,78.19,53700.0
2014-04-28 10:50:00,104.34,104.47,104.31,104.32,26800.0,78.175,78.2724,78.1525,78.16,26800.0
2014-04-28 10:55:00,104.32,104.43,104.29,104.3,23100.0,78.16,78.2424,78.1375,78.145,23100.0
2014-04-28 11:00:00,104.3,104.45,104.29,104.4,23600.0,78.145,78.2574,78.1375,78.22,23600.0
2014-04-28 11:05:00,104.4,104.46,104.34,104.46,21000.0,78.22,78.2649,78.175,78.2649,21000.0
2014-04-28 11:10:00,104.46,104.51,104.28,104.32,27800.0,78.2649,78.3024,78.13,78.16,27800.0
2014-04-28 11:15:00,104.31,104.39,104.27,104.35,27400.0,78.1525,78.2125,78.1226,78.1825,27400.0
2014-04-28 11:20:00,104.38,104.44,104.28,104.28,24600.0,78.205,78.2499,78.13,78.13,24600.0
2014-04-28 11:25:00,104.29,104.37,104.2,104.27,55100.0,78.1375,78.1975,78.0701,78.1226,55100.0
2014-04-28 11:30:00,104.27,104.43,104.25,104.38,33000.0,78.1226,78.2424,78.1076,78.205,33000.0
2014-04-28 11:35:00,104.39,104.55,104.37,104.51,28600.0,78.2125,78.3323,78.1975,78.3024,28600.0
2014-04-28 11:40:00,104.51,104.55,104.45,104.45,22800.0,78.3024,78.3323,78.2574,78.2574,22800.0
2014-04-28 11:45:00,104.48,104.53,104.46,104.49,14200.0,78.2799,78.3174,78.2649,78.2874,14200.0
2014-04-28 11:50:00,104.46,104.55,104.43,104.47,22400.0,78.2649,78.3323,78.2424,78.2724,22400.0
2014-04-28 11:55:00,104.45,104.46,104.1,104.18,48300.0,78.2574,78.2649,77.9952,78.0551,48300.0
2014-04-28 12:00:00,104.16,104.18,104.04,104.1,35200.0,78.0401,78.0551,77.9502,77.9952,35200.0
2014-04-28 12:05:00,104.11,104.12,104.0,104.03,21200.0,78.0027,78.0102,77.9203,77.9427,21200.0
2014-04-28 12:10:00,104.05,104.24,104.05,104.16,29800.0,77.9577,78.1001,77.9577,78.0401,29800.0
2014-04-28 12:15:00,104.15,104.33,104.15,104.27,15600.0,78.0326,78.1675,78.0326,78.1226,15600.0
2014-04-28 12:20:00,104.27,104.27,104.13,104.14,14300.0,78.1226,78.1226,78.0177,78.0252,14300.0
2014-04-28 12:25:00,104.15,104.23,104.03,104.18,23000.0,78.0326,78.0926,77.9427,78.0551,23000.0
2014-04-28 12:30:00,104.2,104.28,104.1,104.24,35200.0,78.0701,78.13,77.9952,78.1001,35200.0
2014-04-28 12:35:00,104.24,104.32,104.11,104.17,144700.0,78.1001,78.16,78.0027,78.0476,144700.0
2014-04-28 12:40:00,104.16,104.18,104.07,104.07,25500.0,78.0401,78.0551,77.9727,77.9727,25500.0
2014-04-28 12:45:00,104.06,104.2,104.06,104.18,17100.0,77.9652,78.0701,77.9652,78.0551,17100.0
2014-04-28 12:50:00,104.18,104.18,104.01,104.02,18700.0,78.0551,78.0551,77.9278,77.9352,18700.0
2014-04-28 12:55:00,104.03,104.03,103.89,103.93,20100.0,77.9427,77.9427,77.8378,77.8678,20100.0
2014-04-28 13:00:00,103.94,103.94,103.65,103.7,56600.0,77.8753,77.8753,77.658,77.6955,56600.0
2014-04-28 13:05:00,103.68,103.69,103.59,103.62,25400.0,77.6805,77.688,77.6131,77.6356,25400.0
2014-04-28 13:10:00,103.61,103.69,103.55,103.55,14800.0,77.6281,77.688,77.5831,77.5831,14800.0
2014-04-28 13:15:00,103.54,103.61,103.5,103.56,23300.0,77.5756,77.6281,77.5456,77.5906,23300.0
2014-04-28 13:20:00,103.55,103.58,103.34,103.4,26400.0,77.5831,77.6056,77.4258,77.4707,26400.0
2014-04-28 13:25:00,103.37,103.5,103.34,103.45,43400.0,77.4482,77.5456,77.4258,77.5082,43400.0
2014-04-28 13:30:00,103.45,103.53,103.3,103.33,53100.0,77.5082,77.5681,77.3958,77.4183,53100.0
2014-04-28 13:35:00,103.31,103.39,103.25,103.38,19200.0,77.4033,77.4632,77.3583,77.4557,19200.0
2014-04-28 13:40:00,103.36,103.47,103.36,103.45,24900.0,77.4408,77.5232,77.4408,77.5082,24900.0
2014-04-28 13:45:00,103.46,103.56,103.37,103.56,23700.0,77.5157,77.5906,77.4482,77.5906,23700.0
2014-04-28 13:50:00,103.56,103.69,103.55,103.55,34800.0,77.5906,77.688,77.5831,77.5831,34800.0
2014-04-28 13:55:00,103.56,103.57,103.47,103.52,27900.0,77.5906,77.5981,77.5232,77.5606,27900.0
2014-04-28 14:00:00,103.51,103.55,103.4,103.49,51800.0,77.5531,77.5831,77.4707,77.5382,51800.0
2014-04-28 14:05:00,103.49,103.55,103.42,103.53,46900.0,77.5382,77.5831,77.4857,77.5681,46900.0
2014-04-28 14:10:00,103.55,103.74,103.55,103.7,25000.0,77.5831,77.7255,77.5831,77.6955,25000.0
2014-04-28 14:15:00,103.69,103.78,103.68,103.72,42200.0,77.688,77.7554,77.6805,77.7105,42200.0
2014-04-28 14:20:00,103.72,103.85,103.68,103.84,83500.0,77.7105,77.8079,77.6805,77.8004,83500.0
2014-04-28 14:25:00,103.83,103.89,103.79,103.84,21800.0,77.7929,77.8378,77.7629,77.8004,21800.0
2014-04-28 14:30:00,103.85,103.92,103.8,103.84,29900.0,77.8079,77.8603,77.7704,77.8004,29900.0
2014-04-28 14:35:00,103.83,103.99,103.8,103.94,27600.0,77.7929,77.9128,77.7704,77.8753,27600.0
2014-04-28 14:40:00,103.94,103.95,103.82,103.86,26100.0,77.8753,77.8828,77.7854,77.8154,26100.0
2014-04-28 14:45:00,103.85,104.07,103.83,104.03,32600.0,77.8079,77.9727,77.7929,77.9427,32600.0
2014-04-28 14:50:00,104.04,104.07,103.85,103.92,43700.0,77.9502,77.9727,77.8079,77.8603,43700.0
2014-04-28 14:55:00,103.92,103.96,103.74,103.76,14500.0,77.8603,77.8903,77.7255,77.7404,14500.0
2014-04-28 15:00:00,103.76,103.94,103.71,103.9,22300.0,77.7404,77.8753,77.703,77.8453,22300.0
2014-04-28 15:05:00,103.9,104.06,103.87,104.04,27300.0,77.8453,77.9652,77.8229,77.9502,27300.0
2014-04-28 15:10:00,104.06,104.19,104.02,104.18,34200.0,77.9652,78.0626,77.9352,78.0551,34200.0
2014-04-28 15:15:00,104.17,104.35,104.13,104.35,38900.0,78.0476,78.1825,78.0177,78.1825,38900.0
2014-04-28 15:20:00,104.35,104.37,104.25,104.34,40700.0,78.1825,78.1975,78.1076,78.175,40700.0
2014-04-28 15:25:00,104.34,104.4,104.3,104.33,38100.0,78.175,78.22,78.145,78.1675,38100.0
2014-04-28 15:30:00,104.32,104.49,104.32,104.36,50000.0,78.16,78.2874,78.16,78.19,50000.0
2014-04-28 15:35:00,104.37,104.44,104.26,104.28,75800.0,78.1975,78.2499,78.1151,78.13,75800.0
2014-04-28 15:40:00,104.28,104.36,104.27,104.3,71800.0,78.13,78.19,78.1226,78.145,71800.0
2014-04-28 15:45:00,104.3,104.32,104.2,104.24,82300.0,78.145,78.16,78.0701,78.1001,82300.0
2014-04-28 15:50:00,104.24,104.35,104.23,104.25,81600.0,78.1001,78.1825,78.0926,78.1076,81600.0
2014-04-28 15:55:00,104.26,104.27,104.18,104.25,195000.0,78.1151,78.1226,78.0551,78.1076,195000.0
2014-04-29 09:30:00,104.79,105.09,104.57,104.82,134900.0,78.5122,78.7369,78.3473,78.5346,134900.0
2014-04-29 09:35:00,104.84,104.91,104.63,104.67,69100.0,78.5496,78.6021,78.3923,78.4222,69100.0
2014-04-29 09:40:00,104.7,104.72,104.53,104.61,28800.0,78.4447,78.4597,78.3174,78.3773,28800.0
2014-04-29 09:45:00,104.6,104.69,104.54,104.66,58500.0,78.3698,78.4372,78.3248,78.4148,58500.0
2014-04-29 09:50:00,104.67,104.7,104.54,104.61,41500.0,78.4222,78.4447,78.3248,78.3773,41500.0
2014-04-29 09:55:00,104.61,104.69,104.5,104.6,55800.0,78.3773,78.4372,78.2949,78.3698,55800.0
2014-04-29 10:00:00,104.6,104.81,104.57,104.78,47500.0,78.3698,78.5271,78.3473,78.5047,47500.0
2014-04-29 10:05:00,104.75,104.9,104.68,104.68,47500.0,78.4822,78.5946,78.4297,78.4297,47500.0
2014-04-29 10:10:00,104.67,104.71,104.44,104.47,43100.0,78.4222,78.4522,78.2499,78.2724,43100.0
2014-04-29 10:15:00,104.45,104.64,104.41,104.42,34200.0,78.2574,78.3998,78.2274,78.2349,34200.0
2014-04-29 10:20:00,104.42,104.42,104.14,104.15,56300.0,78.2349,78.2349,78.0252,78.0326,56300.0
2014-04-29 10:25:00,104.12,104.16,103.83,103.91,73300.0,78.0102,78.0401,77.7929,77.8528,73300.0
2014-04-29 10:30:00,103.94,104.36,103.94,104.36,37400.0,77.8753,78.19,77.8753,78.19,37400.0
2014-04-29 10:35:00,104.34,104.43,104.31,104.37,36100.0,78.175,78.2424,78.1525,78.1975,36100.0
2014-04-29 10:40:00,104.38,104.46,104.32,104.38,30900.0,78.205,78.2649,78.16,78.205,30900.0
2014-04-29 10:45:00,104.39,104.49,104.3,104.38,15900.0,78.2125,78.2874,78.145,78.205,15900.0
2014-04-29 10:50:00,104.38,104.48,104.35,104.46,20200.0,78.205,78.2799,78.1825,78.2649,20200.0
2014-04-29 10:55:00,104.44,104.53,104.43,104.52,19200.0,78.2499,78.3174,78.2424,78.3099,19200.0
2014-04-29 11:00:00,104.51,104.69,104.49,104.65,37400.0,78.3024,78.4372,78.2874,78.4073,37400.0
2014-04-29 11:05:00,104.66,104.67,104.56,104.65,16600.0,78.4148,78.4222,78.3398,78.4073,16600.0
2014-04-29 11:10:00,104.65,104.65,104.47,104.51,34300.0,78.4073,78.4073,78.2724,78.3024,34300.0
2014-04-29 11:15:00,104.51,104.54,104.4,104.49,37000.0,78.3024,78.3248,78.22,78.2874,37000.0
2014-04-29 11:20:00,104.49,104.63,104.42,104.6,107800.0,78.2874,78.3923,78.2349,78.3698,107800.0
2014-04-29 11:25:00,104.6,104.66,104.56,104.66,24900.0,78.3698,78.4148,78.3398,78.4148,24900.0
2014-04-29 11:30:00,104.67,104.68,104.56,104.61,46600.0,78.4222,78.4297,78.3398,78.3773,46600.0
2014-04-29 11:35:00,104.6,104.69,104.56,104.65,44200.0,78.3698,78.4372,78.3398,78.4073,44200.0
2014-04-29 11:40:00,104.65,104.7,104.53,104.61,78300.0,78.4073,78.4447,78.3174,78.3773,78300.0
2014-04-29 11:45:00,104.59,104.77,104.55,104.75,56600.0,78.3623,78.4972,78.3323,78.4822,56600.0
2014-04-29 11:50:00,104.75,104.8,104.67,104.7,48500.0,78.4822,78.5196,78.4222,78.4447,48500.0
2014-04-29 11:55:00,104.7,104.82,104.7,104.82,86100.0,78.4447,78.5346,78.4447,78.5346,86100.0
2014-04-29 12:00:00,104.82,104.87,104.73,104.73,49300.0,78.5346,78.5721,78.4672,78.4672,49300.0
2014-04-29 12:05:00,104.74,104.8,104.7,104.76,51000.0,78.4747,78.5196,78.4447,78.4897,51000.0
2014-04-29 12:10:00,104.76,104.92,104.75,104.89,41100.0,78.4897,78.6096,78.4822,78.5871,41100.0
2014-04-29 12:15:00,104.88,104.93,104.8,104.83,54800.0,78.5796,78.617,78.5196,78.5421,54800.0
2014-04-29 12:20:00,104.83,104.97,104.81,104.9,47700.0,78.5421,78.647,78.5271,78.5946,47700.0
2014-04-29 12:25:00,104.9,105.11,104.86,105.11,166400.0,78.5946,78.7519,78.5646,78.7519,166400.0
2014-04-29 12:30:00,105.12,105.3,105.1,105.28,80900.0,78.7594,78.8943,78.7444,78.8793,80900.0
2014-04-29 12:35:00,105.29,105.47,105.14,105.14,102600.0,78.8868,79.0216,78.7744,78.7744,102600.0
2014-04-29 12:40:00,105.15,105.22,105.05,105.07,52300.0,78.7819,78.8343,78.707,78.7219,52300.0
2014-04-29 12:45:00,105.06,105.23,105.06,105.19,60000.0,78.7144,78.8418,78.7144,78.8118,60000.0
2014-04-29 12:50:00,105.18,105.21,105.09,105.09,86800.0,78.8044,78.8268,78.7369,78.7369,86800.0
2014-04-29 12:55:00,105.09,105.16,105.04,105.1,45200.0,78.7369,78.7894,78.6995,78.7444,45200.0
2014-04-29 13:00:00,105.1,105.2,105.03,105.04,44500.0,78.7444,78.8193,78.692,78.6995,44500.0
2014-04-29 13:05:00,105.03,105.08,104.92,104.97,47300.0,78.692,78.7294,78.6096,78.647,47300.0
2014-04-29 13:10:00,104.96,105.01,104.89,104.91,48400.0,78.6395,78.677,78.5871,78.6021,48400.0
2014-04-29 13:15:00,104.91,105.0,104.88,104.99,27700.0,78.6021,78.6695,78.5796,78.662,27700.0
2014-04-29 13:20:00,105.0,105.08,104.93,105.0,54900.0,78.6695,78.7294,78.617,78.6695,54900.0
2014-04-29 13:25:00,104.98,105.02,104.95,104.97,30800.0,78.6545,78.6845,78.632,78.647,30800.0
2014-04-29 13:30:00,104.97,105.05,104.96,104.98,38600.0,78.647,78.707,78.6395,78.6545,38600.0
2014-04-29 13:35:00,104.99,105.07,104.99,105.03,29600.0,78.662,78.7219,78.662,78.692,29600.0
2014-04-29 13:40:00,105.03,105.07,104.96,104.99,22100.0,78.692,78.7219,78.6395,78.662,22100.0
2014-04-29 13:45:00,104.98,105.04,104.98,105.02,50200.0,78.6545,78.6995,78.6545,78.6845,50200.0
2014-04-29 13:50:00,105.02,105.09,105.02,105.09,45800.0,78.6845,78.7369,78.6845,78.7369,45800.0
2014-04-29 13:55:00,105.09,105.11,105.08,105.11,38500.0,78.7369,78.7519,78.7294,78.7519,38500.0
2014-04-29 14:00:00,105.11,105.15,105.08,105.12,45900.0,78.7519,78.7819,78.7294,78.7594,45900.0
2014-04-29 14:05:00,105.12,105.17,105.1,105.16,30100.0,78.7594,78.7969,78.7444,78.7894,30100.0
2014-04-29 14:10:00,105.16,105.17,105.1,105.12,38100.0,78.7894,78.7969,78.7444,78.7594,38100.0
2014-04-29 14:15:00,105.12,105.16,105.07,105.15,38000.0,78.7594,78.7894,78.7219,78.7819,38000.0
2014-04-29 14:20:00,105.16,105.22,105.16,105.2,25800.0,78.7894,78.8343,78.7894,78.8193,25800.0
2014-04-29 14:25:00,105.2,105.23,105.14,105.19,29100.0,78.8193,78.8418,78.7744,78.8118,29100.0
2014-04-29 14:30:00,105.18,105.24,105.15,105.18,31800.0,78.8044,78.8493,78.7819,78.8044,31800.0
2014-04-29 14:35:00,105.18,105.24,105.17,105.18,22800.0,78.8044,78.8493,78.7969,78.8044,22800.0
2014-04-29 14:40:00,105.18,105.25,105.18,105.24,31700.0,78.8044,78.8568,78.8044,78.8493,31700.0
2014-04-29 14:45:00,105.25,105.26,105.2,105.25,50100.0,78.8568,78.8643,78.8193,78.8568,50100.0
2014-04-29 14:50:00,105.24,105.3,105.23,105.28,75100.0,78.8493,78.8943,78.8418,78.8793,75100.0
2014-04-29 14:55:00,105.29,105.31,105.24,105.25,28700.0,78.8868,78.9018,78.8493,78.8568,28700.0
2014-04-29 15:00:00,105.26,105.33,105.24,105.29,55200.0,78.8643,78.9167,78.8493,78.8868,55200.0
2014-04-29 15:05:00,105.3,105.44,105.3,105.39,66500.0,78.8943,78.9992,78.8943,78.9617,66500.0
2014-04-29 15:10:00,105.38,105.42,105.35,105.38,71900.0,78.9542,78.9842,78.9317,78.9542,71900.0
2014-04-29 15:15:00,105.38,105.49,105.38,105.49,54500.0,78.9542,79.0366,78.9542,79.0366,54500.0
2014-04-29 15:20:00,105.48,105.5,105.45,105.46,75600.0,79.0291,79.0441,79.0066,79.0141,75600.0
2014-04-29 15:25:00,105.46,105.48,105.37,105.37,79100.0,79.0141,79.0291,78.9467,78.9467,79100.0
2014-04-29 15:30:00,105.38,105.38,105.27,105.3,89000.0,78.9542,78.9542,78.8718,78.8943,89000.0
2014-04-29 15:35:00,105.3,105.31,105.16,105.16,94100.0,78.8943,78.9018,78.7894,78.7894,94100.0
2014-04-29 15:40:00,105.16,105.25,105.15,105.23,94300.0,78.7894,78.8568,78.7819,78.8418,94300.0
2014-04-29 15:45:00,105.21,105.33,105.18,105.33,105100.0,78.8268,78.9167,78.8044,78.9167,105100.0
2014-04-29 15:50:00,105.33,105.33,105.27,105.3,92800.0,78.9167,78.9167,78.8718,78.8943,92800.0
2014-04-29 15:55:00,105.3,105.31,105.22,105.3,232500.0,78.8943,78.9018,78.8343,78.8943,232500.0
2014-04-30 09:30:00,105.23,105.41,105.0,105.21,165200.0,78.8418,78.9767,78.6695,78.8268,165200.0
2014-04-30 09:35:00,105.24,105.31,105.05,105.23,135300.0,78.8493,78.9018,78.707,78.8418,135300.0
2014-04-30 09:40:00,105.26,105.26,104.99,105.22,66700.0,78.8643,78.8643,78.662,78.8343,66700.0
2014-04-30 09:45:00,105.22,105.75,105.22,105.69,103900.0,78.8343,79.2314,78.8343,79.1865,103900.0
2014-04-30 09:50:00,105.72,105.91,105.7,105.76,73300.0,79.2089,79.3513,79.194,79.2389,73300.0
2014-04-30 09:55:00,105.77,105.85,105.65,105.7,98100.0,79.2464,79.3063,79.1565,79.194,98100.0
2014-04-30 10:00:00,105.72,105.91,105.68,105.71,94000.0,79.2089,79.3513,79.179,79.2014,94000.0
2014-04-30 10:05:00,105.72,106.07,105.68,106.02,111600.0,79.2089,79.4712,79.179,79.4337,111600.0
2014-04-30 10:10:00,106.02,106.24,105.98,106.0,85900.0,79.4337,79.5985,79.4037,79.4187,85900.0
2014-04-30 10:15:00,105.99,106.09,105.92,105.99,73200.0,79.4112,79.4862,79.3588,79.4112,73200.0
2014-04-30 10:20:00,105.99,105.99,105.81,105.83,57700.0,79.4112,79.4112,79.2764,79.2914,57700.0
2014-04-30 10:25:00,105.83,105.88,105.73,105.73,42400.0,79.2914,79.3288,79.2164,79.2164,42400.0
2014-04-30 10:30:00,105.73,105.78,105.66,105.69,43200.0,79.2164,79.2539,79.164,79.1865,43200.0
2014-04-30 10:35:00,105.69,105.69,105.46,105.46,48900.0,79.1865,79.1865,79.0141,79.0141,48900.0
2014-04-30 10:40:00,105.47,105.49,105.28,105.39,62100.0,79.0216,79.0366,78.8793,78.9617,62100.0
2014-04-30 10:45:00,105.4,105.64,105.38,105.59,47900.0,78.9692,79.149,78.9542,79.1115,47900.0
2014-04-30 10:50:00,105.58,105.8,105.57,105.73,44900.0,79.104,79.2689,79.0966,79.2164,44900.0
2014-04-30 10:55:00,105.73,105.76,105.62,105.71,41300.0,79.2164,79.2389,79.134,79.2014,41300.0
2014-04-30 11:00:00,105.71,105.72,105.46,105.51,36300.0,79.2014,79.2089,79.0141,79.0516,36300.0
2014-04-30 11:05:00,105.51,105.59,105.4,105.4,69600.0,79.0516,79.1115,78.9692,78.9692,69600.0
2014-04-30 11:10:00,105.42,105.42,105.31,105.36,26800.0,78.9842,78.9842,78.9018,78.9392,26800.0
2014-04-30 11:15:00,105.35,105.43,105.3,105.32,38300.0,78.9317,78.9917,78.8943,78.9092,38300.0
2014-04-30 11:20:00,105.31,105.44,105.3,105.4,38700.0,78.9018,78.9992,78.8943,78.9692,38700.0
2014-04-30 11:25:00,105.39,105.52,105.39,105.44,37500.0,78.9617,79.0591,78.9617,78.9992,37500.0
2014-04-30 11:30:00,105.44,105.57,105.42,105.47,68900.0,78.9992,79.0966,78.9842,79.0216,68900.0
2014-04-30 11:35:00,105.47,105.56,105.44,105.55,41000.0,79.0216,79.0891,78.9992,79.0816,41000.0
2014-04-30 11:40:00,105.56,105.58,105.5,105.52,39500.0,79.0891,79.104,79.0441,79.0591,39500.0
2014-04-30 11:45:00,105.5,105.54,105.45,105.49,25400.0,79.0441,79.0741,79.0066,79.0366,25400.0
2014-04-30 11:50:00,105.48,105.52,105.48,105.51,25500.0,79.0291,79.0591,79.0291,79.0516,25500.0
2014-04-30 11:55:00,105.51,105.53,105.47,105.47,25800.0,79.0516,79.0666,79.0216,79.0216,25800.0
2014-04-30 12:00:00,105.48,105.5,105.44,105.45,24200.0,79.0291,79.0441,78.9992,79.0066,24200.0
2014-04-30 12:05:00,105.45,105.49,105.44,105.47,31000.0,79.0066,79.0366,78.9992,79.0216,31000.0
2014-04-30 12:10:00,105.48,105.49,105.4,105.41,52500.0,79.0291,79.0366,78.9692,78.9767,52500.0
2014-04-30 12:15:00,105.4,105.47,105.36,105.41,27200.0,78.9692,79.0216,78.9392,78.9767,27200.0
2014-04-30 12:20:00,105.41,105.41,105.32,105.4,17100.0,78.9767,78.9767,78.9092,78.9692,17100.0
2014-04-30 12:25:00,105.4,105.43,105.35,105.38,18000.0,78.9692,78.9917,78.9317,78.9542,18000.0
2014-04-30 12:30:00,105.38,105.43,105.36,105.43,14300.0,78.9542,78.9917,78.9392,78.9917,14300.0
2014-04-30 12:35:00,105.44,105.45,105.33,105.33,34500.0,78.9992,79.0066,78.9167,78.9167,34500.0
2014-04-30 12:40:00,105.33,105.43,105.3,105.36,36300.0,78.9167,78.9917,78.8943,78.9392,36300.0
2014-04-30 12:45:00,105.36,105.43,105.35,105.42,26000.0,78.9392,78.9917,78.9317,78.9842,26000.0
2014-04-30 12:50:00,105.41,105.43,105.34,105.43,32100.0,78.9767,78.9917,78.9242,78.9917,32100.0
2014-04-30 12:55:00,105.42,105.45,105.39,105.41,28900.0,78.9842,79.0066,78.9617,78.9767,28900.0
2014-04-30 13:00:00,105.4,105.41,105.37,105.37,26200.0,78.9692,78.9767,78.9467,78.9467,26200.0
2014-04-30 13:05:00,105.37,105.42,105.36,105.41,20600.0,78.9467,78.9842,78.9392,78.9767,20600.0
2014-04-30 13:10:00,105.41,105.41,105.22,105.23,34800.0,78.9767,78.9767,78.8343,78.8418,34800.0
2014-04-30 13:15:00,105.24,105.31,105.24,105.27,33500.0,78.8493,78.9018,78.8493,78.8718,33500.0
2014-04-30 13:20:00,105.28,105.38,105.26,105.33,20000.0,78.8793,78.9542,78.8643,78.9167,20000.0
2014-04-30 13:25:00,105.33,105.37,105.28,105.37,19200.0,78.9167,78.9467,78.8793,78.9467,19200.0
2014-04-30 13:30:00,105.36,105.36,105.26,105.26,24800.0,78.9392,78.9392,78.8643,78.8643,24800.0
2014-04-30 13:35:00,105.26,105.3,105.23,105.27,22500.0,78.8643,78.8943,78.8418,78.8718,22500.0
2014-04-30 13:40:00,105.3,105.32,105.21,105.3,29100.0,78.8943,78.9092,78.8268,78.8943,29100.0
2014-04-30 13:45:00,105.31,105.31,105.21,105.23,21200.0,78.9018,78.9018,78.8268,78.8418,21200.0
2014-04-30 13:50:00,105.23,105.31,105.23,105.31,44100.0,78.8418,78.9018,78.8418,78.9018,44100.0
2014-04-30 13:55:00,105.31,105.32,105.2,105.25,22600.0,78.9018,78.9092,78.8193,78.8568,22600.0
2014-04-30 14:00:00,105.27,105.49,105.16,105.43,76200.0,78.8718,79.0366,78.7894,78.9917,76200.0
2014-04-30 14:05:00,105.42,105.43,105.15,105.35,59100.0,78.9842,78.9917,78.7819,78.9317,59100.0
2014-04-30 14:10:00,105.35,105.39,105.18,105.3,52900.0,78.9317,78.9617,78.8044,78.8943,52900.0
2014-04-30 14:15:00,105.3,105.38,105.26,105.31,52300.0,78.8943,78.9542,78.8643,78.9018,52300.0
2014-04-30 14:20:00,105.32,105.37,105.24,105.35,58700.0,78.9092,78.9467,78.8493,78.9317,58700.0
2014-04-30 14:25:00,105.37,105.4,105.32,105.34,37900.0,78.9467,78.9692,78.9092,78.9242,37900.0
2014-04-30 14:30:00,105.37,105.43,105.31,105.34,41300.0,78.9467,78.9917,78.9018,78.9242,41300.0
2014-04-30 14:35:00,105.36,105.42,105.31,105.31,35800.0,78.9392,78.9842,78.9018,78.9018,35800.0
2014-04-30 14:40:00,105.32,105.41,105.31,105.36,36400.0,78.9092,78.9767,78.9018,78.9392,36400.0
2014-04-30 14:45:00,105.37,105.47,105.35,105.4,77900.0,78.9467,79.0216,78.9317,78.9692,77900.0
2014-04-30 14:50:00,105.42,105.54,105.38,105.5,85100.0,78.9842,79.0741,78.9542,79.0441,85100.0
2014-04-30 14:55:00,105.51,105.57,105.47,105.5,63400.0,79.0516,79.0966,79.0216,79.0441,63400.0
2014-04-30 15:00:00,105.51,105.55,105.4,105.5,67900.0,79.0516,79.0816,78.9692,79.0441,67900.0
2014-04-30 15:05:00,105.51,105.53,105.35,105.35,73600.0,79.0516,79.0666,78.9317,78.9317,73600.0
2014-04-30 15:10:00,105.34,105.38,105.18,105.2,75700.0,78.9242,78.9542,78.8044,78.8193,75700.0
2014-04-30 15:15:00,105.2,105.25,105.08,105.25,52100.0,78.8193,78.8568,78.7294,78.8568,52100.0
2014-04-30 15:20:00,105.26,105.27,105.19,105.19,55400.0,78.8643,78.8718,78.8118,78.8118,55400.0
2014-04-30 15:25:00,105.2,105.38,105.2,105.34,48900.0,78.8193,78.9542,78.8193,78.9242,48900.0
2014-04-30 15:30:00,105.34,105.42,105.27,105.41,82700.0,78.9242,78.9842,78.8718,78.9767,82700.0
2014-04-30 15:35:00,105.4,105.44,105.28,105.42,93700.0,78.9692,78.9992,78.8793,78.9842,93700.0
2014-04-30 15:40:00,105.42,105.44,105.35,105.43,41500.0,78.9842,78.9992,78.9317,78.9917,41500.0
2014-04-30 15:45:00,105.45,105.47,105.21,105.34,118000.0,79.0066,79.0216,78.8268,78.9242,118000.0
2014-04-30 15:50:00,105.34,105.4,105.34,105.37,120900.0,78.9242,78.9692,78.9242,78.9467,120900.0
2014-04-30 15:55:00,105.37,105.43,105.33,105.39,214900.0,78.9467,78.9917,78.9167,78.9617,214900.0
2014-05-01 09:30:00,105.2,105.2,104.73,104.83,99900.0,78.8193,78.8193,78.4672,78.5421,99900.0
2014-05-01 09:35:00,104.78,105.0,104.75,104.87,37200.0,78.5047,78.6695,78.4822,78.5721,37200.0
2014-05-01 09:40:00,104.88,105.3,104.82,105.23,55700.0,78.5796,78.8943,78.5346,78.8418,55700.0
2014-05-01 09:45:00,105.22,105.38,104.99,105.0,30900.0,78.8343,78.9542,78.662,78.6695,30900.0
2014-05-01 09:50:00,104.98,105.2,104.98,105.08,21900.0,78.6545,78.8193,78.6545,78.7294,21900.0
2014-05-01 09:55:00,105.1,105.13,104.95,104.95,21200.0,78.7444,78.7669,78.632,78.632,21200.0
2014-05-01 10:00:00,104.98,105.16,104.98,105.07,26400.0,78.6545,78.7894,78.6545,78.7219,26400.0
2014-05-01 10:05:00,105.07,105.14,105.03,105.07,30300.0,78.7219,78.7744,78.692,78.7219,30300.0
2014-05-01 10:10:00,105.07,105.16,105.0,105.01,27900.0,78.7219,78.7894,78.6695,78.677,27900.0
2014-05-01 10:15:00,105.0,105.04,104.85,104.97,28900.0,78.6695,78.6995,78.5571,78.647,28900.0
2014-05-01 10:20:00,104.96,105.13,104.89,105.12,9400.0,78.6395,78.7669,78.5871,78.7594,9400.0
2014-05-01 10:25:00,105.14,105.25,105.08,105.15,32100.0,78.7744,78.8568,78.7294,78.7819,32100.0
2014-05-01 10:30:00,105.15,105.27,105.14,105.27,17000.0,78.7819,78.8718,78.7744,78.8718,17000.0
2014-05-01 10:35:00,105.26,105.4,105.25,105.37,32000.0,78.8643,78.9692,78.8568,78.9467,32000.0
2014-05-01 10:40:00,105.37,105.46,105.35,105.44,23300.0,78.9467,79.0141,78.9317,78.9992,23300.0
2014-05-01 10:45:00,105.44,105.56,105.42,105.53,24100.0,78.9992,79.0891,78.9842,79.0666,24100.0
2014-05-01 10:50:00,105.53,105.68,105.51,105.65,24700.0,79.0666,79.179,79.0516,79.1565,24700.0
2014-05-01 10:55:00,105.64,105.73,105.62,105.63,25800.0,79.149,79.2164,79.134,79.1415,25800.0
2014-05-01 11:00:00,105.63,105.65,105.57,105.62,27200.0,79.1415,79.1565,79.0966,79.134,27200.0
2014-05-01 11:05:00,105.62,105.64,105.44,105.48,22500.0,79.134,79.149,78.9992,79.0291,22500.0
2014-05-01 11:10:00,105.51,105.54,105.45,105.45,18300.0,79.0516,79.0741,79.0066,79.0066,18300.0
2014-05-01 11:15:00,105.45,105.59,105.45,105.53,29700.0,79.0066,79.1115,79.0066,79.0666,29700.0
2014-05-01 11:20:00,105.52,105.52,105.41,105.47,17400.0,79.0591,79.0591,78.9767,79.0216,17400.0
2014-05-01 11:25:00,105.47,105.59,105.46,105.55,27100.0,79.0216,79.1115,79.0141,79.0816,27100.0
2014-05-01 11:30:00,105.55,105.79,105.54,105.68,34500.0,79.0816,79.2614,79.0741,79.179,34500.0
2014-05-01 11:35:00,105.66,105.76,105.66,105.68,15800.0,79.164,79.2389,79.164,79.179,15800.0
2014-05-01 11:40:00,105.68,105.75,105.63,105.67,15100.0,79.179,79.2314,79.1415,79.1715,15100.0
2014-05-01 11:45:00,105.65,105.66,105.53,105.57,22600.0,79.1565,79.164,79.0666,79.0966,22600.0
2014-05-01 11:50:00,105.57,105.57,105.45,105.5,17000.0,79.0966,79.0966,79.0066,79.0441,17000.0
2014-05-01 11:55:00,105.5,105.52,105.39,105.41,15300.0,79.0441,79.0591,78.9617,78.9767,15300.0
2014-05-01 12:00:00,105.43,105.47,105.37,105.45,9600.0,78.9917,79.0216,78.9467,79.0066,9600.0
2014-05-01 12:05:00,105.45,105.45,105.31,105.36,11300.0,79.0066,79.0066,78.9018,78.9392,11300.0
2014-05-01 12:10:00,105.36,105.45,105.36,105.45,11500.0,78.9392,79.0066,78.9392,79.0066,11500.0
2014-05-01 12:15:00,105.46,105.48,105.41,105.41,24600.0,79.0141,79.0291,78.9767,78.9767,24600.0
2014-05-01 12:20:00,105.4,105.5,105.36,105.5,13600.0,78.9692,79.0441,78.9392,79.0441,13600.0
2014-05-01 12:25:00,105.49,105.53,105.44,105.46,15000.0,79.0366,79.0666,78.9992,79.0141,15000.0
2014-05-01 12:30:00,105.48,105.52,105.4,105.47,27200.0,79.0291,79.0591,78.9692,79.0216,27200.0
2014-05-01 12:35:00,105.48,105.51,105.39,105.4,15400.0,79.0291,79.0516,78.9617,78.9692,15400.0
2014-05-01 12:40:00,105.4,105.44,105.38,105.43,17100.0,78.9692,78.9992,78.9542,78.9917,17100.0
2014-05-01 12:45:00,105.42,105.42,105.33,105.36,12100.0,78.9842,78.9842,78.9167,78.9392,12100.0
2014-05-01 12:50:00,105.38,105.41,105.33,105.36,10800.0,78.9542,78.9767,78.9167,78.9392,10800.0
2014-05-01 12:55:00,105.35,105.39,105.32,105.34,8200.0,78.9317,78.9617,78.9092,78.9242,8200.0
2014-05-01 13:00:00,105.35,105.38,105.27,105.27,15400.0,78.9317,78.9542,78.8718,78.8718,15400.0
2014-05-01 13:05:00,105.26,105.29,105.18,105.29,18400.0,78.8643,78.8868,78.8044,78.8868,18400.0
2014-05-01 13:10:00,105.29,105.29,105.21,105.24,12900.0,78.8868,78.8868,78.8268,78.8493,12900.0
2014-05-01 13:15:00,105.24,105.25,105.2,105.2,8900.0,78.8493,78.8568,78.8193,78.8193,8900.0
2014-05-01 13:20:00,105.2,105.2,105.05,105.1,13700.0,78.8193,78.8193,78.707,78.7444,13700.0
2014-05-01 13:25:00,105.08,105.14,105.0,105.02,15300.0,78.7294,78.7744,78.6695,78.6845,15300.0
2014-05-01 13:30:00,105.0,105.01,104.88,104.89,27400.0,78.6695,78.677,78.5796,78.5871,27400.0
2014-05-01 13:35:00,104.9,105.01,104.87,104.98,13300.0,78.5946,78.677,78.5721,78.6545,13300.0
2014-05-01 13:40:00,104.98,104.99,104.85,104.95,30100.0,78.6545,78.662,78.5571,78.632,30100.0
2014-05-01 13:45:00,104.95,104.98,104.84,104.9,43700.0,78.632,78.6545,78.5496,78.5946,43700.0
2014-05-01 13:50:00,104.88,104.89,104.77,104.79,44400.0,78.5796,78.5871,78.4972,78.5122,44400.0
2014-05-01 13:55:00,104.79,104.83,104.63,104.73,41700.0,78.5122,78.5421,78.3923,78.4672,41700.0
2014-05-01 14:00:00,104.73,104.95,104.73,104.94,19200.0,78.4672,78.632,78.4672,78.6245,19200.0
2014-05-01 14:05:00,104.94,104.95,104.85,104.95,15100.0,78.6245,78.632,78.5571,78.632,15100.0
2014-05-01 14:10:00,104.97,104.99,104.87,104.87,22100.0,78.647,78.662,78.5721,78.5721,22100.0
2014-05-01 14:15:00,104.92,104.95,104.89,104.94,29300.0,78.6096,78.632,78.5871,78.6245,29300.0
2014-05-01 14:20:00,104.94,105.04,104.92,105.02,53100.0,78.6245,78.6995,78.6096,78.6845,53100.0
2014-05-01 14:25:00,105.03,105.09,105.02,105.08,25900.0,78.692,78.7369,78.6845,78.7294,25900.0
2014-05-01 14:30:00,105.08,105.09,105.02,105.02,19300.0,78.7294,78.7369,78.6845,78.6845,19300.0
2014-05-01 14:35:00,105.02,105.02,104.93,104.94,10600.0,78.6845,78.6845,78.617,78.6245,10600.0
2014-05-01 14:40:00,104.94,105.06,104.9,104.95,26200.0,78.6245,78.7144,78.5946,78.632,26200.0
2014-05-01 14:45:00,104.95,104.98,104.84,104.93,33300.0,78.632,78.6545,78.5496,78.617,33300.0
2014-05-01 14:50:00,104.95,104.98,104.91,104.92,14900.0,78.632,78.6545,78.6021,78.6096,14900.0
2014-05-01 14:55:00,104.94,104.95,104.82,104.93,13700.0,78.6245,78.632,78.5346,78.617,13700.0
2014-05-01 15:00:00,104.94,105.0,104.93,104.96,18400.0,78.6245,78.6695,78.617,78.6395,18400.0
2014-05-01 15:05:00,104.95,104.97,104.9,104.9,11500.0,78.632,78.647,78.5946,78.5946,11500.0
2014-05-01 15:10:00,104.9,104.97,104.84,104.96,23800.0,78.5946,78.647,78.5496,78.6395,23800.0
2014-05-01 15:15:00,104.97,105.05,104.93,104.97,15800.0,78.647,78.707,78.617,78.647,15800.0
2014-05-01 15:20:00,104.95,105.0,104.94,104.98,19200.0,78.632,78.6695,78.6245,78.6545,19200.0
2014-05-01 15:25:00,104.98,104.98,104.92,104.95,18800.0,78.6545,78.6545,78.6096,78.632,18800.0
2014-05-01 15:30:00,104.95,104.99,104.92,104.98,24800.0,78.632,78.662,78.6096,78.6545,24800.0
2014-05-01 15:35:00,104.98,105.0,104.95,104.98,36900.0,78.6545,78.6695,78.632,78.6545,36900.0
2014-05-01 15:40:00,104.98,105.05,104.97,104.98,21000.0,78.6545,78.707,78.647,78.6545,21000.0
2014-05-01 15:45:00,104.97,105.04,104.97,105.01,32500.0,78.647,78.6995,78.647,78.677,32500.0
2014-05-01 15:50:00,105.02,105.14,105.02,105.11,52400.0,78.6845,78.7744,78.6845,78.7519,52400.0
2014-05-01 15:55:00,105.11,105.11,104.98,105.08,118800.0,78.7519,78.7519,78.6545,78.7294,118800.0
2014-05-02 09:30:00,104.93,105.05,104.86,104.93,67700.0,78.617,78.707,78.5646,78.617,67700.0
2014-05-02 09:35:00,105.01,105.07,104.87,105.0,47700.0,78.677,78.7219,78.5721,78.6695,47700.0
2014-05-02 09:40:00,105.0,105.07,104.73,104.89,69700.0,78.6695,78.7219,78.4672,78.5871,69700.0
2014-05-02 09:45:00,104.92,105.17,104.81,104.89,40900.0,78.6096,78.7969,78.5271,78.5871,40900.0
2014-05-02 09:50:00,104.88,105.14,104.88,105.02,23800.0,78.5796,78.7744,78.5796,78.6845,23800.0
2014-05-02 09:55:00,105.01,105.1,104.92,105.08,15600.0,78.677,78.7444,78.6096,78.7294,15600.0
2014-05-02 10:00:00,105.1,105.15,104.99,105.05,28600.0,78.7444,78.7819,78.662,78.707,28600.0
2014-05-02 10:05:00,105.03,105.2,105.0,105.15,31800.0,78.692,78.8193,78.6695,78.7819,31800.0
2014-05-02 10:10:00,105.16,105.4,105.15,105.32,45500.0,78.7894,78.9692,78.7819,78.9092,45500.0
2014-05-02 10:15:00,105.33,105.38,105.26,105.29,16400.0,78.9167,78.9542,78.8643,78.8868,16400.0
2014-05-02 10:20:00,105.31,105.33,105.16,105.28,15200.0,78.9018,78.9167,78.7894,78.8793,15200.0
2014-05-02 10:25:00,105.3,105.4,105.2,105.28,17200.0,78.8943,78.9692,78.8193,78.8793,17200.0
2014-05-02 10:30:00,105.27,105.36,105.24,105.32,32300.0,78.8718,78.9392,78.8493,78.9092,32300.0
2014-05-02 10:35:00,105.35,105.58,105.34,105.52,24700.0,78.9317,79.104,78.9242,79.0591,24700.0
2014-05-02 10:40:00,105.5,105.52,105.22,105.23,46500.0,79.0441,79.0591,78.8343,78.8418,46500.0
2014-05-02 10:45:00,105.22,105.23,104.91,104.96,59100.0,78.8343,78.8418,78.6021,78.6395,59100.0
2014-05-02 10:50:00,104.97,105.07,104.9,105.01,30600.0,78.647,78.7219,78.5946,78.677,30600.0
2014-05-02 10:55:00,105.0,105.21,104.98,105.14,42900.0,78.6695,78.8268,78.6545,78.7744,42900.0
2014-05-02 11:00:00,105.14,105.19,105.05,105.14,43300.0,78.7744,78.8118,78.707,78.7744,43300.0
2014-05-02 11:05:00,105.15,105.25,105.15,105.17,20100.0,78.7819,78.8568,78.7819,78.7969,20100.0
2014-05-02 11:10:00,105.15,105.15,105.01,105.03,14500.0,78.7819,78.7819,78.677,78.692,14500.0
2014-05-02 11:15:00,105.03,105.14,104.93,105.1,19700.0,78.692,78.7744,78.617,78.7444,19700.0
2014-05-02 11:20:00,105.1,105.16,105.01,105.02,36800.0,78.7444,78.7894,78.677,78.6845,36800.0
2014-05-02 11:25:00,105.0,105.12,104.92,105.03,22100.0,78.6695,78.7594,78.6096,78.692,22100.0
2014-05-02 11:30:00,105.04,105.22,105.03,105.21,18600.0,78.6995,78.8343,78.692,78.8268,18600.0
2014-05-02 11:35:00,105.2,105.23,105.14,105.15,9600.0,78.8193,78.8418,78.7744,78.7819,9600.0
2014-05-02 11:40:00,105.15,105.17,105.1,105.14,7400.0,78.7819,78.7969,78.7444,78.7744,7400.0
2014-05-02 11:45:00,105.14,105.22,105.13,105.21,36700.0,78.7744,78.8343,78.7669,78.8268,36700.0
2014-05-02 11:50:00,105.21,105.27,105.17,105.25,15700.0,78.8268,78.8718,78.7969,78.8568,15700.0
2014-05-02 11:55:00,105.27,105.28,105.22,105.26,15800.0,78.8718,78.8793,78.8343,78.8643,15800.0
2014-05-02 12:00:00,105.26,105.27,105.16,105.16,10000.0,78.8643,78.8718,78.7894,78.7894,10000.0
2014-05-02 12:05:00,105.16,105.17,105.12,105.13,12000.0,78.7894,78.7969,78.7594,78.7669,12000.0
2014-05-02 12:10:00,105.14,105.32,105.12,105.32,20300.0,78.7744,78.9092,78.7594,78.9092,20300.0
2014-05-02 12:15:00,105.32,105.32,105.22,105.22,15300.0,78.9092,78.9092,78.8343,78.8343,15300.0
2014-05-02 12:20:00,105.22,105.23,105.09,105.1,6200.0,78.8343,78.8418,78.7369,78.7444,6200.0
2014-05-02 12:25:00,105.09,105.13,105.04,105.05,6900.0,78.7369,78.7669,78.6995,78.707,6900.0
2014-05-02 12:30:00,105.08,105.09,104.94,104.95,13500.0,78.7294,78.7369,78.6245,78.632,13500.0
2014-05-02 12:35:00,104.95,105.12,104.95,105.11,14200.0,78.632,78.7594,78.632,78.7519,14200.0
2014-05-02 12:40:00,105.12,105.12,105.03,105.03,18000.0,78.7594,78.7594,78.692,78.692,18000.0
2014-05-02 12:45:00,105.05,105.18,105.04,105.17,12300.0,78.707,78.8044,78.6995,78.7969,12300.0
2014-05-02 12:50:00,105.16,105.2,105.14,105.2,13200.0,78.7894,78.8193,78.7744,78.8193,13200.0
2014-05-02 12:55:00,105.19,105.21,105.17,105.17,7700.0,78.8118,78.8268,78.7969,78.7969,7700.0
2014-05-02 13:00:00,105.18,105.28,105.18,105.27,14100.0,78.8044,78.8793,78.8044,78.8718,14100.0
2014-05-02 13:05:00,105.29,105.33,105.25,105.26,18700.0,78.8868,78.9167,78.8568,78.8643,18700.0
2014-05-02 13:10:00,105.24,105.26,105.2,105.23,20500.0,78.8493,78.8643,78.8193,78.8418,20500.0
2014-05-02 13:15:00,105.21,105.21,105.08,105.13,33100.0,78.8268,78.8268,78.7294,78.7669,33100.0
2014-05-02 13:20:00,105.13,105.13,105.02,105.05,10900.0,78.7669,78.7669,78.6845,78.707,10900.0
2014-05-02 13:25:00,105.06,105.08,104.98,105.01,17800.0,78.7144,78.7294,78.6545,78.677,17800.0
2014-05-02 13:30:00,105.02,105.13,104.93,105.1,19700.0,78.6845,78.7669,78.617,78.7444,19700.0
2014-05-02 13:35:00,105.1,105.19,105.1,105.19,24600.0,78.7444,78.8118,78.7444,78.8118,24600.0
2014-05-02 13:40:00,105.18,105.26,105.17,105.23,17100.0,78.8044,78.8643,78.7969,78.8418,17100.0
2014-05-02 13:45:00,105.23,105.29,105.19,105.27,19300.0,78.8418,78.8868,78.8118,78.8718,19300.0
2014-05-02 13:50:00,105.26,105.31,105.25,105.26,16800.0,78.8643,78.9018,78.8568,78.8643,16800.0
2014-05-02 13:55:00,105.26,105.26,105.11,105.11,17300.0,78.8643,78.8643,78.7519,78.7519,17300.0
2014-05-02 14:00:00,105.11,105.16,105.03,105.16,23200.0,78.7519,78.7894,78.692,78.7894,23200.0
2014-05-02 14:05:00,105.15,105.18,105.05,105.05,14200.0,78.7819,78.8044,78.707,78.707,14200.0
2014-05-02 14:10:00,105.05,105.21,105.05,105.18,14800.0,78.707,78.8268,78.707,78.8044,14800.0
2014-05-02 14:15:00,105.19,105.3,105.19,105.27,13800.0,78.8118,78.8943,78.8118,78.8718,13800.0
2014-05-02 14:20:00,105.26,105.28,105.18,105.19,15000.0,78.8643,78.8793,78.8044,78.8118,15000.0
2014-05-02 14:25:00,105.18,105.24,105.18,105.19,14200.0,78.8044,78.8493,78.8044,78.8118,14200.0
2014-05-02 14:30:00,105.19,105.25,105.19,105.24,13700.0,78.8118,78.8568,78.8118,78.8493,13700.0
2014-05-02 14:35:00,105.25,105.31,105.24,105.27,18700.0,78.8568,78.9018,78.8493,78.8718,18700.0
2014-05-02 14:40:00,105.26,105.28,105.24,105.27,16100.0,78.8643,78.8793,78.8493,78.8718,16100.0
2014-05-02 14:45:00,105.28,105.28,105.19,105.22,15200.0,78.8793,78.8793,78.8118,78.8343,15200.0
2014-05-02 14:50:00,105.22,105.22,105.14,105.14,15600.0,78.8343,78.8343,78.7744,78.7744,15600.0
2014-05-02 14:55:00,105.14,105.18,105.11,105.12,20800.0,78.7744,78.8044,78.7519,78.7594,20800.0
2014-05-02 15:00:00,105.13,105.23,105.12,105.22,84200.0,78.7669,78.8418,78.7594,78.8343,84200.0
2014-05-02 15:05:00,105.22,105.23,105.16,105.23,20800.0,78.8343,78.8418,78.7894,78.8418,20800.0
2014-05-02 15:10:00,105.24,105.25,105.21,105.24,23700.0,78.8493,78.8568,78.8268,78.8493,23700.0
2014-05-02 15:15:00,105.23,105.23,105.14,105.17,27300.0,78.8418,78.8418,78.7744,78.7969,27300.0
2014-05-02 15:20:00,105.17,105.19,105.06,105.09,59000.0,78.7969,78.8118,78.7144,78.7369,59000.0
2014-05-02 15:25:00,105.08,105.09,105.01,105.06,72800.0,78.7294,78.7369,78.677,78.7144,72800.0
2014-05-02 15:30:00,105.06,105.06,104.97,104.97,57300.0,78.7144,78.7144,78.647,78.647,57300.0
2014-05-02 15:35:00,104.95,104.99,104.9,104.92,64800.0,78.632,78.662,78.5946,78.6096,64800.0
2014-05-02 15:40:00,104.92,104.98,104.88,104.98,29700.0,78.6096,78.6545,78.5796,78.6545,29700.0
2014-05-02 15:45:00,104.99,105.01,104.96,104.97,45800.0,78.662,78.677,78.6395,78.647,45800.0
2014-05-02 15:50:00,104.98,105.06,104.98,105.01,75300.0,78.6545,78.7144,78.6545,78.677,75300.0
2014-05-02 15:55:00,105.02,105.09,105.0,105.01,160000.0,78.6845,78.7369,78.6695,78.677,160000.0
2014-05-05 09:30:00,104.66,104.66,104.17,104.25,153700.0,78.4148,78.4148,78.0476,78.1076,153700.0
2014-05-05 09:35:00,104.23,104.24,103.95,104.1,48600.0,78.0926,78.1001,77.8828,77.9952,48600.0
2014-05-05 09:40:00,104.1,104.19,103.91,104.13,35100.0,77.9952,78.0626,77.8528,78.0177,35100.0
2014-05-05 09:45:00,104.14,104.14,103.81,103.98,43600.0,78.0252,78.0252,77.7779,77.9053,43600.0
2014-05-05 09:50:00,103.97,104.24,103.88,104.24,21100.0,77.8978,78.1001,77.8304,78.1001,21100.0
2014-05-05 09:55:00,104.21,104.26,104.13,104.24,26200.0,78.0776,78.1151,78.0177,78.1001,26200.0
2014-05-05 10:00:00,104.25,104.41,104.13,104.19,36200.0,78.1076,78.2274,78.0177,78.0626,36200.0
2014-05-05 10:05:00,104.19,104.19,104.0,104.03,40700.0,78.0626,78.0626,77.9203,77.9427,40700.0
2014-05-05 10:10:00,104.04,104.07,104.01,104.06,21500.0,77.9502,77.9727,77.9278,77.9652,21500.0
2014-05-05 10:15:00,104.07,104.33,104.07,104.33,53800.0,77.9727,78.1675,77.9727,78.1675,53800.0
2014-05-05 10:20:00,104.33,104.53,104.32,104.37,54000.0,78.1675,78.3174,78.16,78.1975,54000.0
2014-05-05 10:25:00,104.37,104.45,104.13,104.18,68000.0,78.1975,78.2574,78.0177,78.0551,68000.0
2014-05-05 10:30:00,104.19,104.49,104.18,104.49,26000.0,78.0626,78.2874,78.0551,78.2874,26000.0
2014-05-05 10:35:00,104.49,104.57,104.42,104.44,32500.0,78.2874,78.3473,78.2349,78.2499,32500.0
2014-05-05 10:40:00,104.44,104.75,104.44,104.66,63700.0,78.2499,78.4822,78.2499,78.4148,63700.0
2014-05-05 10:45:00,104.66,104.7,104.51,104.52,26100.0,78.4148,78.4447,78.3024,78.3099,26100.0
2014-05-05 10:50:00,104.53,104.65,104.53,104.61,50800.0,78.3174,78.4073,78.3174,78.3773,50800.0
2014-05-05 10:55:00,104.59,104.64,104.5,104.57,25300.0,78.3623,78.3998,78.2949,78.3473,25300.0
2014-05-05 11:00:00,104.57,104.57,104.37,104.37,41300.0,78.3473,78.3473,78.1975,78.1975,41300.0
2014-05-05 11:05:00,104.36,104.48,104.35,104.35,48300.0,78.19,78.2799,78.1825,78.1825,48300.0
2014-05-05 11:10:00,104.33,104.46,104.28,104.42,15900.0,78.1675,78.2649,78.13,78.2349,15900.0
2014-05-05 11:15:00,104.43,104.53,104.43,104.52,14000.0,78.2424,78.3174,78.2424,78.3099,14000.0
2014-05-05 11:20:00,104.53,104.58,104.5,104.5,9200.0,78.3174,78.3548,78.2949,78.2949,9200.0
2014-05-05 11:25:00,104.49,104.56,104.37,104.43,21200.0,78.2874,78.3398,78.1975,78.2424,21200.0
2014-05-05 11:30:00,104.44,104.58,104.44,104.58,12400.0,78.2499,78.3548,78.2499,78.3548,12400.0
2014-05-05 11:35:00,104.58,104.58,104.44,104.45,23400.0,78.3548,78.3548,78.2499,78.2574,23400.0
2014-05-05 11:40:00,104.44,104.59,104.44,104.49,28400.0,78.2499,78.3623,78.2499,78.2874,28400.0
2014-05-05 11:45:00,104.49,104.52,104.42,104.43,10200.0,78.2874,78.3099,78.2349,78.2424,10200.0
2014-05-05 11:50:00,104.45,104.47,104.41,104.45,12700.0,78.2574,78.2724,78.2274,78.2574,12700.0
2014-05-05 11:55:00,104.47,104.49,104.44,104.48,13700.0,78.2724,78.2874,78.2499,78.2799,13700.0
2014-05-05 12:00:00,104.49,104.52,104.42,104.51,23100.0,78.2874,78.3099,78.2349,78.3024,23100.0
2014-05-05 12:05:00,104.51,104.51,104.35,104.37,46900.0,78.3024,78.3024,78.1825,78.1975,46900.0
2014-05-05 12:10:00,104.36,104.43,104.35,104.42,10800.0,78.19,78.2424,78.1825,78.2349,10800.0
2014-05-05 12:15:00,104.43,104.46,104.4,104.46,20700.0,78.2424,78.2649,78.22,78.2649,20700.0
2014-05-05 12:20:00,104.47,104.56,104.45,104.56,11600.0,78.2724,78.3398,78.2574,78.3398,11600.0
2014-05-05 12:25:00,104.56,104.59,104.51,104.55,15800.0,78.3398,78.3623,78.3024,78.3323,15800.0
2014-05-05 12:30:00,104.56,104.57,104.51,104.53,16600.0,78.3398,78.3473,78.3024,78.3174,16600.0
2014-05-05 12:35:00,104.5,104.52,104.44,104.47,7300.0,78.2949,78.3099,78.2499,78.2724,7300.0
2014-05-05 12:40:00,104.46,104.5,104.38,104.41,35700.0,78.2649,78.2949,78.205,78.2274,35700.0
2014-05-05 12:45:00,104.41,104.43,104.3,104.42,20300.0,78.2274,78.2424,78.145,78.2349,20300.0
2014-05-05 12:50:00,104.43,104.46,104.32,104.37,21400.0,78.2424,78.2649,78.16,78.1975,21400.0
2014-05-05 12:55:00,104.39,104.43,104.34,104.36,31400.0,78.2125,78.2424,78.175,78.19,31400.0
2014-05-05 13:00:00,104.37,104.4,104.27,104.28,36700.0,78.1975,78.22,78.1226,78.13,36700.0
2014-05-05 13:05:00,104.28,104.33,104.28,104.3,8900.0,78.13,78.1675,78.13,78.145,8900.0
2014-05-05 13:10:00,104.29,104.29,104.18,104.19,28000.0,78.1375,78.1375,78.0551,78.0626,28000.0
2014-05-05 13:15:00,104.19,104.23,104.15,104.23,12200.0,78.0626,78.0926,78.0326,78.0926,12200.0
2014-05-05 13:20:00,104.23,104.36,104.23,104.35,36200.0,78.0926,78.19,78.0926,78.1825,36200.0
2014-05-05 13:25:00,104.36,104.38,104.31,104.32,9800.0,78.19,78.205,78.1525,78.16,9800.0
2014-05-05 13:30:00,104.31,104.38,104.3,104.35,12500.0,78.1525,78.205,78.145,78.1825,12500.0
2014-05-05 13:35:00,104.35,104.39,104.32,104.32,9800.0,78.1825,78.2125,78.16,78.16,9800.0
2014-05-05 13:40:00,104.32,104.39,104.31,104.39,10400.0,78.16,78.2125,78.1525,78.2125,10400.0
2014-05-05 13:45:00,104.4,104.45,104.38,104.44,12600.0,78.22,78.2574,78.205,78.2499,12600.0
2014-05-05 13:50:00,104.44,104.48,104.37,104.47,14000.0,78.2499,78.2799,78.1975,78.2724,14000.0
2014-05-05 13:55:00,104.46,104.47,104.38,104.38,15500.0,78.2649,78.2724,78.205,78.205,15500.0
2014-05-05 14:00:00,104.38,104.5,104.38,104.48,12200.0,78.205,78.2949,78.205,78.2799,12200.0
2014-05-05 14:05:00,104.48,104.52,104.44,104.52,25100.0,78.2799,78.3099,78.2499,78.3099,25100.0
2014-05-05 14:10:00,104.5,104.53,104.49,104.52,19900.0,78.2949,78.3174,78.2874,78.3099,19900.0
2014-05-05 14:15:00,104.51,104.55,104.51,104.55,6700.0,78.3024,78.3323,78.3024,78.3323,6700.0
2014-05-05 14:20:00,104.56,104.6,104.54,104.59,16600.0,78.3398,78.3698,78.3248,78.3623,16600.0
2014-05-05 14:25:00,104.58,104.6,104.58,104.6,10500.0,78.3548,78.3698,78.3548,78.3698,10500.0
2014-05-05 14:30:00,104.59,104.6,104.55,104.56,17100.0,78.3623,78.3698,78.3323,78.3398,17100.0
2014-05-05 14:35:00,104.55,104.55,104.5,104.52,19300.0,78.3323,78.3323,78.2949,78.3099,19300.0
2014-05-05 14:40:00,104.52,104.59,104.52,104.58,20900.0,78.3099,78.3623,78.3099,78.3548,20900.0
2014-05-05 14:45:00,104.58,104.75,104.56,104.75,47300.0,78.3548,78.4822,78.3398,78.4822,47300.0
2014-05-05 14:50:00,104.76,104.8,104.69,104.71,21800.0,78.4897,78.5196,78.4372,78.4522,21800.0
2014-05-05 14:55:00,104.7,104.7,104.61,104.62,22000.0,78.4447,78.4447,78.3773,78.3848,22000.0
2014-05-05 15:00:00,104.62,104.65,104.56,104.58,29300.0,78.3848,78.4073,78.3398,78.3548,29300.0
2014-05-05 15:05:00,104.59,104.72,104.59,104.71,27100.0,78.3623,78.4597,78.3623,78.4522,27100.0
2014-05-05 15:10:00,104.71,104.75,104.58,104.58,25000.0,78.4522,78.4822,78.3548,78.3548,25000.0
2014-05-05 15:15:00,104.58,104.67,104.56,104.61,21300.0,78.3548,78.4222,78.3398,78.3773,21300.0
2014-05-05 15:20:00,104.61,104.65,104.6,104.61,27000.0,78.3773,78.4073,78.3698,78.3773,27000.0
2014-05-05 15:25:00,104.62,104.62,104.55,104.61,27700.0,78.3848,78.3848,78.3323,78.3773,27700.0
2014-05-05 15:30:00,104.6,104.7,104.6,104.7,23200.0,78.3698,78.4447,78.3698,78.4447,23200.0
2014-05-05 15:35:00,104.71,104.72,104.62,104.68,49000.0,78.4522,78.4597,78.3848,78.4297,49000.0
2014-05-05 15:40:00,104.69,104.69,104.54,104.55,40000.0,78.4372,78.4372,78.3248,78.3323,40000.0
2014-05-05 15:45:00,104.55,104.62,104.55,104.57,41100.0,78.3323,78.3848,78.3323,78.3473,41100.0
2014-05-05 15:50:00,104.56,104.63,104.55,104.6,55800.0,78.3398,78.3923,78.3323,78.3698,55800.0
2014-05-05 15:55:00,104.6,104.66,104.48,104.54,318100.0,78.3698,78.4148,78.2799,78.3248,318100.0
2014-05-06 09:30:00,104.21,104.38,104.01,104.36,57200.0,78.0776,78.205,77.9278,78.19,57200.0
2014-05-06 09:35:00,104.38,104.38,103.94,103.97,31300.0,78.205,78.205,77.8753,77.8978,31300.0
2014-05-06 09:40:00,103.98,104.02,103.8,103.95,34500.0,77.9053,77.9352,77.7704,77.8828,34500.0
2014-05-06 09:45:00,103.89,104.16,103.87,104.08,19000.0,77.8378,78.0401,77.8229,77.9802,19000.0
2014-05-06 09:50:00,104.09,104.14,103.89,104.04,23200.0,77.9877,78.0252,77.8378,77.9502,23200.0
2014-05-06 09:55:00,104.04,104.16,103.99,104.16,16900.0,77.9502,78.0401,77.9128,78.0401,16900.0
2014-05-06 10:00:00,104.18,104.19,103.95,104.13,39900.0,78.0551,78.0626,77.8828,78.0177,39900.0
2014-05-06 10:05:00,104.14,104.22,104.01,104.08,10700.0,78.0252,78.0851,77.9278,77.9802,10700.0
2014-05-06 10:10:00,104.07,104.32,104.05,104.32,41700.0,77.9727,78.16,77.9577,78.16,41700.0
2014-05-06 10:15:00,104.32,104.47,104.29,104.31,23000.0,78.16,78.2724,78.1375,78.1525,23000.0
2014-05-06 10:20:00,104.32,104.47,104.32,104.44,26600.0,78.16,78.2724,78.16,78.2499,26600.0
2014-05-06 10:25:00,104.4,104.41,104.2,104.22,17400.0,78.22,78.2274,78.0701,78.0851,17400.0
2014-05-06 10:30:00,104.21,104.4,104.2,104.32,28100.0,78.0776,78.22,78.0701,78.16,28100.0
2014-05-06 10:35:00,104.31,104.33,104.22,104.23,11100.0,78.1525,78.1675,78.0851,78.0926,11100.0
2014-05-06 10:40:00,104.23,104.29,104.18,104.25,25700.0,78.0926,78.1375,78.0551,78.1076,25700.0
2014-05-06 10:45:00,104.27,104.27,104.19,104.23,17000.0,78.1226,78.1226,78.0626,78.0926,17000.0
2014-05-06 10:50:00,104.23,104.26,104.13,104.13,41800.0,78.0926,78.1151,78.0177,78.0177,41800.0
2014-05-06 10:55:00,104.15,104.17,103.92,103.93,28300.0,78.0326,78.0476,77.8603,77.8678,28300.0
2014-05-06 11:00:00,103.9,103.99,103.83,103.99,14300.0,77.8453,77.9128,77.7929,77.9128,14300.0
2014-05-06 11:05:00,103.98,104.02,103.98,104.01,12700.0,77.9053,77.9352,77.9053,77.9278,12700.0
2014-05-06 11:10:00,104.01,104.14,104.0,104.09,41000.0,77.9278,78.0252,77.9203,77.9877,41000.0
2014-05-06 11:15:00,104.09,104.1,104.02,104.04,42800.0,77.9877,77.9952,77.9352,77.9502,42800.0
2014-05-06 11:20:00,104.03,104.05,103.95,104.04,28200.0,77.9427,77.9577,77.8828,77.9502,28200.0
2014-05-06 11:25:00,104.02,104.03,103.9,104.0,10400.0,77.9352,77.9427,77.8453,77.9203,10400.0
2014-05-06 11:30:00,103.98,104.07,103.97,104.05,14500.0,77.9053,77.9727,77.8978,77.9577,14500.0
2014-05-06 11:35:00,104.07,104.13,104.02,104.09,20000.0,77.9727,78.0177,77.9352,77.9877,20000.0
2014-05-06 11:40:00,104.09,104.12,104.02,104.05,20500.0,77.9877,78.0102,77.9352,77.9577,20500.0
2014-05-06 11:45:00,104.05,104.15,104.05,104.14,30200.0,77.9577,78.0326,77.9577,78.0252,30200.0
2014-05-06 11:50:00,104.14,104.17,104.1,104.16,13300.0,78.0252,78.0476,77.9952,78.0401,13300.0
2014-05-06 11:55:00,104.17,104.21,104.16,104.17,11600.0,78.0476,78.0776,78.0401,78.0476,11600.0
2014-05-06 12:00:00,104.17,104.18,104.07,104.1,33200.0,78.0476,78.0551,77.9727,77.9952,33200.0
2014-05-06 12:05:00,104.12,104.16,104.07,104.11,5300.0,78.0102,78.0401,77.9727,78.0027,5300.0
2014-05-06 12:10:00,104.11,104.12,104.09,104.1,8800.0,78.0027,78.0102,77.9877,77.9952,8800.0
2014-05-06 12:15:00,104.1,104.1,103.99,104.02,13100.0,77.9952,77.9952,77.9128,77.9352,13100.0
2014-05-06 12:20:00,104.0,104.03,103.95,104.0,10300.0,77.9203,77.9427,77.8828,77.9203,10300.0
2014-05-06 12:25:00,103.99,104.05,103.95,104.03,4400.0,77.9128,77.9577,77.8828,77.9427,4400.0
2014-05-06 12:30:00,104.04,104.11,104.03,104.03,12200.0,77.9502,78.0027,77.9427,77.9427,12200.0
2014-05-06 12:35:00,104.03,104.11,104.03,104.11,9000.0,77.9427,78.0027,77.9427,78.0027,9000.0
2014-05-06 12:40:00,104.07,104.1,104.07,104.09,4300.0,77.9727,77.9952,77.9727,77.9877,4300.0
2014-05-06 12:45:00,104.09,104.12,103.97,103.99,20900.0,77.9877,78.0102,77.8978,77.9128,20900.0
2014-05-06 12:50:00,103.99,104.03,103.94,103.96,22800.0,77.9128,77.9427,77.8753,77.8903,22800.0
2014-05-06 12:55:00,103.97,104.05,103.94,104.03,10300.0,77.8978,77.9577,77.8753,77.9427,10300.0
2014-05-06 13:00:00,104.05,104.06,104.0,104.05,9400.0,77.9577,77.9652,77.9203,77.9577,9400.0
2014-05-06 13:05:00,104.05,104.06,103.96,103.97,26000.0,77.9577,77.9652,77.8903,77.8978,26000.0
2014-05-06 13:10:00,103.96,104.03,103.96,104.01,16000.0,77.8903,77.9427,77.8903,77.9278,16000.0
2014-05-06 13:15:00,104.0,104.03,103.98,104.03,24400.0,77.9203,77.9427,77.9053,77.9427,24400.0
2014-05-06 13:20:00,104.04,104.05,104.01,104.01,7100.0,77.9502,77.9577,77.9278,77.9278,7100.0
2014-05-06 13:25:00,104.0,104.06,103.99,104.0,61500.0,77.9203,77.9652,77.9128,77.9203,61500.0
2014-05-06 13:30:00,104.0,104.03,104.0,104.02,17000.0,77.9203,77.9427,77.9203,77.9352,17000.0
2014-05-06 13:35:00,104.02,104.04,103.97,103.97,35100.0,77.9352,77.9502,77.8978,77.8978,35100.0
2014-05-06 13:40:00,103.96,103.97,103.73,103.73,29200.0,77.8903,77.8978,77.718,77.718,29200.0
2014-05-06 13:45:00,103.73,103.81,103.73,103.77,17800.0,77.718,77.7779,77.718,77.7479,17800.0
2014-05-06 13:50:00,103.76,103.8,103.75,103.78,22600.0,77.7404,77.7704,77.733,77.7554,22600.0
2014-05-06 13:55:00,103.78,103.8,103.72,103.75,51300.0,77.7554,77.7704,77.7105,77.733,51300.0
2014-05-06 14:00:00,103.75,103.76,103.65,103.65,25600.0,77.733,77.7404,77.658,77.658,25600.0
2014-05-06 14:05:00,103.64,103.72,103.6,103.72,28600.0,77.6505,77.7105,77.6206,77.7105,28600.0
2014-05-06 14:10:00,103.71,103.9,103.7,103.87,24200.0,77.703,77.8453,77.6955,77.8229,24200.0
2014-05-06 14:15:00,103.86,103.92,103.76,103.8,67800.0,77.8154,77.8603,77.7404,77.7704,67800.0
2014-05-06 14:20:00,103.79,103.86,103.71,103.71,21000.0,77.7629,77.8154,77.703,77.703,21000.0
2014-05-06 14:25:00,103.71,103.76,103.69,103.73,12700.0,77.703,77.7404,77.688,77.718,12700.0
2014-05-06 14:30:00,103.71,103.75,103.64,103.71,17500.0,77.703,77.733,77.6505,77.703,17500.0
2014-05-06 14:35:00,103.71,103.74,103.67,103.7,22900.0,77.703,77.7255,77.673,77.6955,22900.0
2014-05-06 14:40:00,103.69,103.81,103.69,103.78,18100.0,77.688,77.7779,77.688,77.7554,18100.0
2014-05-06 14:45:00,103.79,103.81,103.7,103.7,24200.0,77.7629,77.7779,77.6955,77.6955,24200.0
2014-05-06 14:50:00,103.7,103.8,103.7,103.75,11800.0,77.6955,77.7704,77.6955,77.733,11800.0
2014-05-06 14:55:00,103.76,103.8,103.72,103.73,18500.0,77.7404,77.7704,77.7105,77.718,18500.0
2014-05-06 15:00:00,103.72,103.74,103.64,103.66,26700.0,77.7105,77.7255,77.6505,77.6655,26700.0
2014-05-06 15:05:00,103.65,103.68,103.62,103.67,24100.0,77.658,77.6805,77.6356,77.673,24100.0
2014-05-06 15:10:00,103.68,103.81,103.67,103.8,16400.0,77.6805,77.7779,77.673,77.7704,16400.0
2014-05-06 15:15:00,103.77,103.88,103.77,103.85,20900.0,77.7479,77.8304,77.7479,77.8079,20900.0
2014-05-06 15:20:00,103.84,103.92,103.82,103.83,22900.0,77.8004,77.8603,77.7854,77.7929,22900.0
2014-05-06 15:25:00,103.83,103.88,103.82,103.87,18700.0,77.7929,77.8304,77.7854,77.8229,18700.0
2014-05-06 15:30:00,103.87,103.93,103.83,103.9,36800.0,77.8229,77.8678,77.7929,77.8453,36800.0
2014-05-06 15:35:00,103.91,103.99,103.9,103.97,46400.0,77.8528,77.9128,77.8453,77.8978,46400.0
2014-05-06 15:40:00,103.96,103.98,103.88,103.91,85600.0,77.8903,77.9053,77.8304,77.8528,85600.0
2014-05-06 15:45:00,103.91,103.93,103.87,103.93,63500.0,77.8528,77.8678,77.8229,77.8678,63500.0
2014-05-06 15:50:00,103.93,103.93,103.82,103.85,69400.0,77.8678,77.8678,77.7854,77.8079,69400.0
2014-05-06 15:55:00,103.85,103.92,103.75,103.86,220400.0,77.8079,77.8603,77.733,77.8154,220400.0
2014-05-07 09:30:00,104.1,104.37,103.84,104.26,118700.0,77.9952,78.1975,77.8004,78.1151,118700.0
2014-05-07 09:35:00,104.33,104.37,104.07,104.13,41300.0,78.1675,78.1975,77.9727,78.0177,41300.0
2014-05-07 09:40:00,104.13,104.34,104.03,104.34,41100.0,78.0177,78.175,77.9427,78.175,41100.0
2014-05-07 09:45:00,104.29,104.52,104.25,104.48,86100.0,78.1375,78.3099,78.1076,78.2799,86100.0
2014-05-07 09:50:00,104.5,104.5,104.09,104.25,35700.0,78.2949,78.2949,77.9877,78.1076,35700.0
2014-05-07 09:55:00,104.22,104.29,104.07,104.12,63100.0,78.0851,78.1375,77.9727,78.0102,63100.0
2014-05-07 10:00:00,104.14,104.38,104.14,104.35,51200.0,78.0252,78.205,78.0252,78.1825,51200.0
2014-05-07 10:05:00,104.36,104.36,103.76,103.85,58900.0,78.19,78.19,77.7404,77.8079,58900.0
2014-05-07 10:10:00,103.86,103.86,103.63,103.66,83300.0,77.8154,77.8154,77.643,77.6655,83300.0
2014-05-07 10:15:00,103.64,103.78,103.55,103.56,82300.0,77.6505,77.7554,77.5831,77.5906,82300.0
2014-05-07 10:20:00,103.57,103.68,103.43,103.48,124000.0,77.5981,77.6805,77.4932,77.5307,124000.0
2014-05-07 10:25:00,103.48,103.8,103.44,103.74,65400.0,77.5307,77.7704,77.5007,77.7255,65400.0
2014-05-07 10:30:00,103.73,103.86,103.67,103.72,39600.0,77.718,77.8154,77.673,77.7105,39600.0
2014-05-07 10:35:00,103.74,104.06,103.68,104.0,62500.0,77.7255,77.9652,77.6805,77.9203,62500.0
2014-05-07 10:40:00,103.99,104.01,103.81,103.86,30400.0,77.9128,77.9278,77.7779,77.8154,30400.0
2014-05-07 10:45:00,103.87,103.99,103.87,103.95,28900.0,77.8229,77.9128,77.8229,77.8828,28900.0
2014-05-07 10:50:00,103.94,103.98,103.85,103.94,52500.0,77.8753,77.9053,77.8079,77.8753,52500.0
2014-05-07 10:55:00,103.94,104.0,103.82,103.82,33600.0,77.8753,77.9203,77.7854,77.7854,33600.0
2014-05-07 11:00:00,103.84,103.85,103.77,103.79,25900.0,77.8004,77.8079,77.7479,77.7629,25900.0
2014-05-07 11:05:00,103.79,103.92,103.78,103.91,31800.0,77.7629,77.8603,77.7554,77.8528,31800.0
2014-05-07 11:10:00,103.89,103.98,103.79,103.92,41300.0,77.8378,77.9053,77.7629,77.8603,41300.0
2014-05-07 11:15:00,103.9,103.92,103.72,103.72,26800.0,77.8453,77.8603,77.7105,77.7105,26800.0
2014-05-07 11:20:00,103.72,103.77,103.67,103.76,16500.0,77.7105,77.7479,77.673,77.7404,16500.0
2014-05-07 11:25:00,103.75,103.81,103.68,103.79,28400.0,77.733,77.7779,77.6805,77.7629,28400.0
2014-05-07 11:30:00,103.82,104.1,103.82,104.04,34900.0,77.7854,77.9952,77.7854,77.9502,34900.0
2014-05-07 11:35:00,104.04,104.11,104.02,104.06,27900.0,77.9502,78.0027,77.9352,77.9652,27900.0
2014-05-07 11:40:00,104.06,104.3,104.05,104.3,31000.0,77.9652,78.145,77.9577,78.145,31000.0
2014-05-07 11:45:00,104.3,104.49,104.28,104.29,80400.0,78.145,78.2874,78.13,78.1375,80400.0
2014-05-07 11:50:00,104.3,104.33,104.25,104.29,22000.0,78.145,78.1675,78.1076,78.1375,22000.0
2014-05-07 11:55:00,104.29,104.32,104.24,104.24,18200.0,78.1375,78.16,78.1001,78.1001,18200.0
2014-05-07 12:00:00,104.23,104.25,104.14,104.15,9900.0,78.0926,78.1076,78.0252,78.0326,9900.0
2014-05-07 12:05:00,104.16,104.24,104.1,104.22,17700.0,78.0401,78.1001,77.9952,78.0851,17700.0
2014-05-07 12:10:00,104.23,104.26,104.14,104.17,15300.0,78.0926,78.1151,78.0252,78.0476,15300.0
2014-05-07 12:15:00,104.17,104.26,104.16,104.25,16900.0,78.0476,78.1151,78.0401,78.1076,16900.0
2014-05-07 12:20:00,104.26,104.29,104.18,104.22,21700.0,78.1151,78.1375,78.0551,78.0851,21700.0
2014-05-07 12:25:00,104.23,104.23,104.14,104.17,14400.0,78.0926,78.0926,78.0252,78.0476,14400.0
2014-05-07 12:30:00,104.17,104.19,104.11,104.14,7600.0,78.0476,78.0626,78.0027,78.0252,7600.0
2014-05-07 12:35:00,104.16,104.22,104.14,104.2,18000.0,78.0401,78.0851,78.0252,78.0701,18000.0
2014-05-07 12:40:00,104.19,104.21,104.07,104.07,14400.0,78.0626,78.0776,77.9727,77.9727,14400.0
2014-05-07 12:45:00,104.09,104.12,104.05,104.12,16600.0,77.9877,78.0102,77.9577,78.0102,16600.0
2014-05-07 12:50:00,104.11,104.19,104.09,104.15,10500.0,78.0027,78.0626,77.9877,78.0326,10500.0
2014-05-07 12:55:00,104.16,104.16,104.04,104.11,11800.0,78.0401,78.0401,77.9502,78.0027,11800.0
2014-05-07 13:00:00,104.11,104.2,104.09,104.16,18200.0,78.0027,78.0701,77.9877,78.0401,18200.0
2014-05-07 13:05:00,104.15,104.2,104.02,104.03,11800.0,78.0326,78.0701,77.9352,77.9427,11800.0
2014-05-07 13:10:00,104.06,104.18,104.05,104.17,15000.0,77.9652,78.0551,77.9577,78.0476,15000.0
2014-05-07 13:15:00,104.16,104.28,104.12,104.26,19000.0,78.0401,78.13,78.0102,78.1151,19000.0
2014-05-07 13:20:00,104.25,104.25,104.11,104.13,8900.0,78.1076,78.1076,78.0027,78.0177,8900.0
2014-05-07 13:25:00,104.13,104.15,104.08,104.09,10300.0,78.0177,78.0326,77.9802,77.9877,10300.0
2014-05-07 13:30:00,104.09,104.22,104.08,104.17,11400.0,77.9877,78.0851,77.9802,78.0476,11400.0
2014-05-07 13:35:00,104.2,104.28,104.18,104.18,24700.0,78.0701,78.13,78.0551,78.0551,24700.0
2014-05-07 13:40:00,104.19,104.2,104.08,104.12,14200.0,78.0626,78.0701,77.9802,78.0102,14200.0
2014-05-07 13:45:00,104.12,104.12,103.96,103.97,18800.0,78.0102,78.0102,77.8903,77.8978,18800.0
2014-05-07 13:50:00,103.97,104.03,103.93,103.98,21000.0,77.8978,77.9427,77.8678,77.9053,21000.0
2014-05-07 13:55:00,103.98,104.0,103.85,103.85,14800.0,77.9053,77.9203,77.8079,77.8079,14800.0
2014-05-07 14:00:00,103.84,103.89,103.79,103.8,29900.0,77.8004,77.8378,77.7629,77.7704,29900.0
2014-05-07 14:05:00,103.8,103.95,103.8,103.93,36800.0,77.7704,77.8828,77.7704,77.8678,36800.0
2014-05-07 14:10:00,103.94,104.01,103.92,104.01,11900.0,77.8753,77.9278,77.8603,77.9278,11900.0
2014-05-07 14:15:00,104.02,104.12,104.01,104.07,14100.0,77.9352,78.0102,77.9278,77.9727,14100.0
2014-05-07 14:20:00,104.07,104.12,104.05,104.07,11000.0,77.9727,78.0102,77.9577,77.9727,11000.0
2014-05-07 14:25:00,104.07,104.19,104.06,104.18,20600.0,77.9727,78.0626,77.9652,78.0551,20600.0
2014-05-07 14:30:00,104.19,104.2,104.13,104.16,30600.0,78.0626,78.0701,78.0177,78.0401,30600.0
2014-05-07 14:35:00,104.15,104.18,104.11,104.14,23900.0,78.0326,78.0551,78.0027,78.0252,23900.0
2014-05-07 14:40:00,104.15,104.24,104.15,104.22,10000.0,78.0326,78.1001,78.0326,78.0851,10000.0
2014-05-07 14:45:00,104.21,104.21,104.12,104.13,30200.0,78.0776,78.0776,78.0102,78.0177,30200.0
2014-05-07 14:50:00,104.13,104.23,104.11,104.23,34000.0,78.0177,78.0926,78.0027,78.0926,34000.0
2014-05-07 14:55:00,104.21,104.34,104.18,104.28,25600.0,78.0776,78.175,78.0551,78.13,25600.0
2014-05-07 15:00:00,104.28,104.29,104.14,104.15,21500.0,78.13,78.1375,78.0252,78.0326,21500.0
2014-05-07 15:05:00,104.13,104.22,104.13,104.17,28500.0,78.0177,78.0851,78.0177,78.0476,28500.0
2014-05-07 15:10:00,104.18,104.25,104.16,104.21,18600.0,78.0551,78.1076,78.0401,78.0776,18600.0
2014-05-07 15:15:00,104.21,104.26,104.19,104.22,23300.0,78.0776,78.1151,78.0626,78.0851,23300.0
2014-05-07 15:20:00,104.23,104.25,104.15,104.24,26800.0,78.0926,78.1076,78.0326,78.1001,26800.0
2014-05-07 15:25:00,104.25,104.29,104.24,104.26,24900.0,78.1076,78.1375,78.1001,78.1151,24900.0
2014-05-07 15:30:00,104.26,104.33,104.25,104.33,30100.0,78.1151,78.1675,78.1076,78.1675,30100.0
2014-05-07 15:35:00,104.33,104.37,104.27,104.37,36200.0,78.1675,78.1975,78.1226,78.1975,36200.0
2014-05-07 15:40:00,104.36,104.5,104.35,104.49,45500.0,78.19,78.2949,78.1825,78.2874,45500.0
2014-05-07 15:45:00,104.5,104.54,104.46,104.48,68200.0,78.2949,78.3248,78.2649,78.2799,68200.0
2014-05-07 15:50:00,104.48,104.57,104.44,104.46,69400.0,78.2799,78.3473,78.2499,78.2649,69400.0
2014-05-07 15:55:00,104.46,104.66,104.46,104.61,189100.0,78.2649,78.4148,78.2649,78.3773,189100.0
2014-05-08 09:30:00,104.55,104.76,104.47,104.68,62400.0,78.3323,78.4897,78.2724,78.4297,62400.0
2014-05-08 09:35:00,104.61,104.89,104.57,104.8,30000.0,78.3773,78.5871,78.3473,78.5196,30000.0
2014-05-08 09:40:00,104.82,104.97,104.68,104.75,34500.0,78.5346,78.647,78.4297,78.4822,34500.0
2014-05-08 09:45:00,104.77,104.8,104.58,104.75,23900.0,78.4972,78.5196,78.3548,78.4822,23900.0
2014-05-08 09:50:00,104.78,104.86,104.65,104.66,31000.0,78.5047,78.5646,78.4073,78.4148,31000.0
2014-05-08 09:55:00,104.68,104.78,104.62,104.67,38900.0,78.4297,78.5047,78.3848,78.4222,38900.0
2014-05-08 10:00:00,104.64,104.84,104.64,104.83,27100.0,78.3998,78.5496,78.3998,78.5421,27100.0
2014-05-08 10:05:00,104.84,104.88,104.72,104.78,46600.0,78.5496,78.5796,78.4597,78.5047,46600.0
2014-05-08 10:10:00,104.79,104.94,104.79,104.9,39900.0,78.5122,78.6245,78.5122,78.5946,39900.0
2014-05-08 10:15:00,104.92,104.95,104.7,104.7,38600.0,78.6096,78.632,78.4447,78.4447,38600.0
2014-05-08 10:20:00,104.72,104.74,104.63,104.68,18200.0,78.4597,78.4747,78.3923,78.4297,18200.0
2014-05-08 10:25:00,104.66,104.68,104.48,104.48,60400.0,78.4148,78.4297,78.2799,78.2799,60400.0
2014-05-08 10:30:00,104.45,104.53,104.42,104.5,19000.0,78.2574,78.3174,78.2349,78.2949,19000.0
2014-05-08 10:35:00,104.5,104.5,104.34,104.35,24200.0,78.2949,78.2949,78.175,78.1825,24200.0
2014-05-08 10:40:00,104.35,104.44,104.18,104.18,23500.0,78.1825,78.2499,78.0551,78.0551,23500.0
2014-05-08 10:45:00,104.2,104.41,104.15,104.38,54300.0,78.0701,78.2274,78.0326,78.205,54300.0
2014-05-08 10:50:00,104.38,104.5,104.36,104.46,20700.0,78.205,78.2949,78.19,78.2649,20700.0
2014-05-08 10:55:00,104.46,104.54,104.41,104.42,22200.0,78.2649,78.3248,78.2274,78.2349,22200.0
2014-05-08 11:00:00,104.43,104.6,104.4,104.55,22800.0,78.2424,78.3698,78.22,78.3323,22800.0
2014-05-08 11:05:00,104.54,104.66,104.54,104.57,13300.0,78.3248,78.4148,78.3248,78.3473,13300.0
2014-05-08 11:10:00,104.56,104.62,104.4,104.43,43300.0,78.3398,78.3848,78.22,78.2424,43300.0
2014-05-08 11:15:00,104.43,104.47,104.38,104.43,17000.0,78.2424,78.2724,78.205,78.2424,17000.0
2014-05-08 11:20:00,104.42,104.47,104.34,104.37,21500.0,78.2349,78.2724,78.175,78.1975,21500.0
2014-05-08 11:25:00,104.36,104.43,104.35,104.37,22000.0,78.19,78.2424,78.1825,78.1975,22000.0
2014-05-08 11:30:00,104.38,104.5,104.38,104.47,17100.0,78.205,78.2949,78.205,78.2724,17100.0
2014-05-08 11:35:00,104.48,104.55,104.47,104.47,13800.0,78.2799,78.3323,78.2724,78.2724,13800.0
2014-05-08 11:40:00,104.5,104.6,104.5,104.6,15500.0,78.2949,78.3698,78.2949,78.3698,15500.0
2014-05-08 11:45:00,104.62,104.7,104.61,104.68,19900.0,78.3848,78.4447,78.3773,78.4297,19900.0
2014-05-08 11:50:00,104.7,104.77,104.67,104.71,13800.0,78.4447,78.4972,78.4222,78.4522,13800.0
2014-05-08 11:55:00,104.68,104.73,104.68,104.69,13200.0,78.4297,78.4672,78.4297,78.4372,13200.0
2014-05-08 12:00:00,104.7,104.74,104.68,104.69,7700.0,78.4447,78.4747,78.4297,78.4372,7700.0
2014-05-08 12:05:00,104.69,104.71,104.66,104.71,9300.0,78.4372,78.4522,78.4148,78.4522,9300.0
2014-05-08 12:10:00,104.7,104.71,104.63,104.63,10000.0,78.4447,78.4522,78.3923,78.3923,10000.0
2014-05-08 12:15:00,104.61,104.7,104.6,104.64,12600.0,78.3773,78.4447,78.3698,78.3998,12600.0
2014-05-08 12:20:00,104.64,104.74,104.63,104.73,12700.0,78.3998,78.4747,78.3923,78.4672,12700.0
2014-05-08 12:25:00,104.72,104.79,104.72,104.75,9700.0,78.4597,78.5122,78.4597,78.4822,9700.0
2014-05-08 12:30:00,104.75,104.78,104.73,104.75,6400.0,78.4822,78.5047,78.4672,78.4822,6400.0
2014-05-08 12:35:00,104.75,104.8,104.71,104.79,9100.0,78.4822,78.5196,78.4522,78.5122,9100.0
2014-05-08 12:40:00,104.78,104.8,104.71,104.75,18300.0,78.5047,78.5196,78.4522,78.4822,18300.0
2014-05-08 12:45:00,104.75,104.82,104.75,104.76,9500.0,78.4822,78.5346,78.4822,78.4897,9500.0
2014-05-08 12:50:00,104.76,104.81,104.73,104.73,20900.0,78.4897,78.5271,78.4672,78.4672,20900.0
2014-05-08 12:55:00,104.73,104.81,104.71,104.81,23200.0,78.4672,78.5271,78.4522,78.5271,23200.0
2014-05-08 13:00:00,104.79,104.82,104.73,104.81,18500.0,78.5122,78.5346,78.4672,78.5271,18500.0
2014-05-08 13:05:00,104.81,104.82,104.75,104.8,23200.0,78.5271,78.5346,78.4822,78.5196,23200.0
2014-05-08 13:10:00,104.8,104.81,104.76,104.78,38400.0,78.5196,78.5271,78.4897,78.5047,38400.0
2014-05-08 13:15:00,104.76,104.82,104.75,104.78,35300.0,78.4897,78.5346,78.4822,78.5047,35300.0
2014-05-08 13:20:00,104.79,104.8,104.65,104.72,57800.0,78.5122,78.5196,78.4073,78.4597,57800.0
2014-05-08 13:25:00,104.71,104.79,104.7,104.77,9400.0,78.4522,78.5122,78.4447,78.4972,9400.0
2014-05-08 13:30:00,104.78,104.78,104.7,104.71,7400.0,78.5047,78.5047,78.4447,78.4522,7400.0
2014-05-08 13:35:00,104.72,104.78,104.71,104.71,10700.0,78.4597,78.5047,78.4522,78.4522,10700.0
2014-05-08 13:40:00,104.7,104.75,104.69,104.75,15800.0,78.4447,78.4822,78.4372,78.4822,15800.0
2014-05-08 13:45:00,104.76,104.76,104.66,104.68,20300.0,78.4897,78.4897,78.4148,78.4297,20300.0
2014-05-08 13:50:00,104.69,104.7,104.61,104.68,24300.0,78.4372,78.4447,78.3773,78.4297,24300.0
2014-05-08 13:55:00,104.67,104.71,104.59,104.71,16700.0,78.4222,78.4522,78.3623,78.4522,16700.0
2014-05-08 14:00:00,104.71,104.77,104.58,104.6,29400.0,78.4522,78.4972,78.3548,78.3698,29400.0
2014-05-08 14:05:00,104.58,104.63,104.58,104.59,20000.0,78.3548,78.3923,78.3548,78.3623,20000.0
2014-05-08 14:10:00,104.59,104.62,104.53,104.6,20100.0,78.3623,78.3848,78.3174,78.3698,20100.0
2014-05-08 14:15:00,104.59,104.68,104.53,104.67,11100.0,78.3623,78.4297,78.3174,78.4222,11100.0
2014-05-08 14:20:00,104.67,104.68,104.64,104.66,10500.0,78.4222,78.4297,78.3998,78.4148,10500.0
2014-05-08 14:25:00,104.66,104.77,104.62,104.76,20400.0,78.4148,78.4972,78.3848,78.4897,20400.0
2014-05-08 14:30:00,104.75,104.79,104.74,104.79,37200.0,78.4822,78.5122,78.4747,78.5122,37200.0
2014-05-08 14:35:00,104.78,104.78,104.73,104.76,48900.0,78.5047,78.5047,78.4672,78.4897,48900.0
2014-05-08 14:40:00,104.75,104.78,104.72,104.74,52500.0,78.4822,78.5047,78.4597,78.4747,52500.0
2014-05-08 14:45:00,104.74,104.76,104.6,104.64,36500.0,78.4747,78.4897,78.3698,78.3998,36500.0
2014-05-08 14:50:00,104.65,104.66,104.62,104.65,41500.0,78.4073,78.4148,78.3848,78.4073,41500.0
2014-05-08 14:55:00,104.63,104.74,104.61,104.7,57900.0,78.3923,78.4747,78.3773,78.4447,57900.0
2014-05-08 15:00:00,104.7,104.79,104.65,104.68,136200.0,78.4447,78.5122,78.4073,78.4297,136200.0
2014-05-08 15:05:00,104.69,104.73,104.61,104.64,54700.0,78.4372,78.4672,78.3773,78.3998,54700.0
2014-05-08 15:10:00,104.64,104.76,104.59,104.74,31400.0,78.3998,78.4897,78.3623,78.4747,31400.0
2014-05-08 15:15:00,104.73,104.78,104.69,104.75,25000.0,78.4672,78.5047,78.4372,78.4822,25000.0
2014-05-08 15:20:00,104.74,104.81,104.7,104.7,41700.0,78.4747,78.5271,78.4447,78.4447,41700.0
2014-05-08 15:25:00,104.71,104.81,104.7,104.77,31700.0,78.4522,78.5271,78.4447,78.4972,31700.0
2014-05-08 15:30:00,104.78,104.82,104.7,104.82,49500.0,78.5047,78.5346,78.4447,78.5346,49500.0
2014-05-08 15:35:00,104.82,104.83,104.71,104.76,40700.0,78.5346,78.5421,78.4522,78.4897,40700.0
2014-05-08 15:40:00,104.76,104.83,104.74,104.78,38500.0,78.4897,78.5421,78.4747,78.5047,38500.0
2014-05-08 15:45:00,104.78,104.83,104.76,104.81,88800.0,78.5047,78.5421,78.4897,78.5271,88800.0
2014-05-08 15:50:00,104.8,104.95,104.79,104.93,116400.0,78.5196,78.632,78.5122,78.617,116400.0
2014-05-08 15:55:00,104.94,105.02,104.87,104.94,225800.0,78.6245,78.6845,78.5721,78.6245,225800.0
2014-05-09 09:30:00,104.96,105.11,104.73,104.96,189500.0,78.6395,78.7519,78.4672,78.6395,189500.0
2014-05-09 09:35:00,104.98,105.16,104.57,104.72,34700.0,78.6545,78.7894,78.3473,78.4597,34700.0
2014-05-09 09:40:00,104.63,104.81,104.45,104.45,41700.0,78.3923,78.5271,78.2574,78.2574,41700.0
2014-05-09 09:45:00,104.45,104.74,104.45,104.58,37900.0,78.2574,78.4747,78.2574,78.3548,37900.0
2014-05-09 09:50:00,104.59,104.7,104.47,104.51,39700.0,78.3623,78.4447,78.2724,78.3024,39700.0
2014-05-09 09:55:00,104.5,104.59,104.36,104.42,30800.0,78.2949,78.3623,78.19,78.2349,30800.0
2014-05-09 10:00:00,104.41,104.6,104.3,104.48,58700.0,78.2274,78.3698,78.145,78.2799,58700.0
2014-05-09 10:05:00,104.49,104.69,104.45,104.63,104200.0,78.2874,78.4372,78.2574,78.3923,104200.0
2014-05-09 10:10:00,104.63,104.9,104.6,104.83,97300.0,78.3923,78.5946,78.3698,78.5421,97300.0
2014-05-09 10:15:00,104.84,104.9,104.7,104.73,15200.0,78.5496,78.5946,78.4447,78.4672,15200.0
2014-05-09 10:20:00,104.74,104.77,104.65,104.75,20700.0,78.4747,78.4972,78.4073,78.4822,20700.0
2014-05-09 10:25:00,104.71,104.77,104.66,104.68,14900.0,78.4522,78.4972,78.4148,78.4297,14900.0
2014-05-09 10:30:00,104.66,104.77,104.63,104.76,36900.0,78.4148,78.4972,78.3923,78.4897,36900.0
2014-05-09 10:35:00,104.76,104.81,104.67,104.75,38800.0,78.4897,78.5271,78.4222,78.4822,38800.0
2014-05-09 10:40:00,104.74,104.77,104.68,104.73,11800.0,78.4747,78.4972,78.4297,78.4672,11800.0
2014-05-09 10:45:00,104.74,104.81,104.66,104.79,20100.0,78.4747,78.5271,78.4148,78.5122,20100.0
2014-05-09 10:50:00,104.78,104.88,104.78,104.85,26600.0,78.5047,78.5796,78.5047,78.5571,26600.0
2014-05-09 10:55:00,104.82,104.83,104.75,104.77,24200.0,78.5346,78.5421,78.4822,78.4972,24200.0
2014-05-09 11:00:00,104.75,104.82,104.73,104.79,26000.0,78.4822,78.5346,78.4672,78.5122,26000.0
2014-05-09 11:05:00,104.79,104.82,104.74,104.78,30900.0,78.5122,78.5346,78.4747,78.5047,30900.0
2014-05-09 11:10:00,104.76,104.84,104.75,104.8,21300.0,78.4897,78.5496,78.4822,78.5196,21300.0
2014-05-09 11:15:00,104.8,104.93,104.78,104.85,25900.0,78.5196,78.617,78.5047,78.5571,25900.0
2014-05-09 11:20:00,104.84,104.91,104.82,104.89,16900.0,78.5496,78.6021,78.5346,78.5871,16900.0
2014-05-09 11:25:00,104.88,104.88,104.7,104.79,59600.0,78.5796,78.5796,78.4447,78.5122,59600.0
2014-05-09 11:30:00,104.78,104.91,104.74,104.88,70300.0,78.5047,78.6021,78.4747,78.5796,70300.0
2014-05-09 11:35:00,104.87,104.99,104.87,104.91,12400.0,78.5721,78.662,78.5721,78.6021,12400.0
2014-05-09 11:40:00,104.91,104.98,104.86,104.98,13900.0,78.6021,78.6545,78.5646,78.6545,13900.0
2014-05-09 11:45:00,104.99,105.0,104.93,104.96,17000.0,78.662,78.6695,78.617,78.6395,17000.0
2014-05-09 11:50:00,104.95,104.96,104.9,104.93,13100.0,78.632,78.6395,78.5946,78.617,13100.0
2014-05-09 11:55:00,104.93,104.97,104.9,104.93,16900.0,78.617,78.647,78.5946,78.617,16900.0
2014-05-09 12:00:00,104.93,104.97,104.9,104.91,19900.0,78.617,78.647,78.5946,78.6021,19900.0
2014-05-09 12:05:00,104.91,104.96,104.85,104.93,58800.0,78.6021,78.6395,78.5571,78.617,58800.0
2014-05-09 12:10:00,104.94,104.94,104.88,104.92,19600.0,78.6245,78.6245,78.5796,78.6096,19600.0
2014-05-09 12:15:00,104.92,105.0,104.92,104.98,21900.0,78.6096,78.6695,78.6096,78.6545,21900.0
2014-05-09 12:20:00,105.0,105.05,104.94,105.0,29400.0,78.6695,78.707,78.6245,78.6695,29400.0
2014-05-09 12:25:00,105.01,105.03,104.99,105.0,8500.0,78.677,78.692,78.662,78.6695,8500.0
2014-05-09 12:30:00,105.0,105.03,104.98,105.02,9100.0,78.6695,78.692,78.6545,78.6845,9100.0
2014-05-09 12:35:00,105.03,105.25,105.03,105.21,28500.0,78.692,78.8568,78.692,78.8268,28500.0
2014-05-09 12:40:00,105.23,105.24,105.16,105.22,14200.0,78.8418,78.8493,78.7894,78.8343,14200.0
2014-05-09 12:45:00,105.21,105.25,105.14,105.21,22400.0,78.8268,78.8568,78.7744,78.8268,22400.0
2014-05-09 12:50:00,105.21,105.25,105.18,105.21,12800.0,78.8268,78.8568,78.8044,78.8268,12800.0
2014-05-09 12:55:00,105.21,105.27,105.19,105.23,17500.0,78.8268,78.8718,78.8118,78.8418,17500.0
2014-05-09 13:00:00,105.24,105.3,105.23,105.25,25300.0,78.8493,78.8943,78.8418,78.8568,25300.0
2014-05-09 13:05:00,105.26,105.26,105.21,105.25,28600.0,78.8643,78.8643,78.8268,78.8568,28600.0
2014-05-09 13:10:00,105.25,105.29,105.23,105.25,11100.0,78.8568,78.8868,78.8418,78.8568,11100.0
2014-05-09 13:15:00,105.25,105.27,105.24,105.25,18900.0,78.8568,78.8718,78.8493,78.8568,18900.0
2014-05-09 13:20:00,105.26,105.26,105.15,105.19,19000.0,78.8643,78.8643,78.7819,78.8118,19000.0
2014-05-09 13:25:00,105.21,105.22,105.1,105.11,7400.0,78.8268,78.8343,78.7444,78.7519,7400.0
2014-05-09 13:30:00,105.1,105.17,105.04,105.04,19100.0,78.7444,78.7969,78.6995,78.6995,19100.0
2014-05-09 13:35:00,105.07,105.12,105.03,105.07,16700.0,78.7219,78.7594,78.692,78.7219,16700.0
2014-05-09 13:40:00,105.08,105.08,104.99,104.99,10500.0,78.7294,78.7294,78.662,78.662,10500.0
2014-05-09 13:45:00,104.99,104.99,104.91,104.95,11600.0,78.662,78.662,78.6021,78.632,11600.0
2014-05-09 13:50:00,104.97,104.99,104.95,104.99,7000.0,78.647,78.662,78.632,78.662,7000.0
2014-05-09 13:55:00,104.99,104.99,104.92,104.92,9100.0,78.662,78.662,78.6096,78.6096,9100.0
2014-05-09 14:00:00,104.93,105.0,104.92,104.93,11500.0,78.617,78.6695,78.6096,78.617,11500.0
2014-05-09 14:05:00,104.95,105.01,104.92,104.99,21100.0,78.632,78.677,78.6096,78.662,21100.0
2014-05-09 14:10:00,104.99,105.03,104.97,104.99,23500.0,78.662,78.692,78.647,78.662,23500.0
2014-05-09 14:15:00,104.99,105.0,104.83,104.87,20100.0,78.662,78.6695,78.5421,78.5721,20100.0
2014-05-09 14:20:00,104.88,104.9,104.81,104.83,10500.0,78.5796,78.5946,78.5271,78.5421,10500.0
2014-05-09 14:25:00,104.84,104.87,104.81,104.83,9200.0,78.5496,78.5721,78.5271,78.5421,9200.0
2014-05-09 14:30:00,104.81,104.88,104.78,104.8,21300.0,78.5271,78.5796,78.5047,78.5196,21300.0
2014-05-09 14:35:00,104.79,104.89,104.79,104.89,12200.0,78.5122,78.5871,78.5122,78.5871,12200.0
2014-05-09 14:40:00,104.89,104.89,104.81,104.81,13200.0,78.5871,78.5871,78.5271,78.5271,13200.0
2014-05-09 14:45:00,104.81,104.89,104.81,104.88,12400.0,78.5271,78.5871,78.5271,78.5796,12400.0
2014-05-09 14:50:00,104.88,104.88,104.83,104.83,8800.0,78.5796,78.5796,78.5421,78.5421,8800.0
2014-05-09 14:55:00,104.84,104.95,104.84,104.91,18800.0,78.5496,78.632,78.5496,78.6021,18800.0
2014-05-09 15:00:00,104.92,105.04,104.91,104.99,18200.0,78.6096,78.6995,78.6021,78.662,18200.0
2014-05-09 15:05:00,104.99,105.0,104.9,104.9,68200.0,78.662,78.6695,78.5946,78.5946,68200.0
2014-05-09 15:10:00,104.89,104.92,104.88,104.92,30000.0,78.5871,78.6096,78.5796,78.6096,30000.0
2014-05-09 15:15:00,104.93,104.93,104.86,104.9,64300.0,78.617,78.617,78.5646,78.5946,64300.0
2014-05-09 15:20:00,104.9,104.95,104.87,104.9,33200.0,78.5946,78.632,78.5721,78.5946,33200.0
2014-05-09 15:25:00,104.9,104.96,104.88,104.94,18500.0,78.5946,78.6395,78.5796,78.6245,18500.0
2014-05-09 15:30:00,104.92,104.95,104.88,104.94,20100.0,78.6096,78.632,78.5796,78.6245,20100.0
2014-05-09 15:35:00,104.94,105.01,104.94,105.0,28300.0,78.6245,78.677,78.6245,78.6695,28300.0
2014-05-09 15:40:00,105.0,105.04,104.99,104.99,29400.0,78.6695,78.6995,78.662,78.662,29400.0
2014-05-09 15:45:00,105.0,105.04,104.96,104.98,56500.0,78.6695,78.6995,78.6395,78.6545,56500.0
2014-05-09 15:50:00,104.98,105.03,104.97,104.97,50000.0,78.6545,78.692,78.647,78.647,50000.0
2014-05-09 15:55:00,104.98,105.05,104.95,105.05,113600.0,78.6545,78.707,78.632,78.707,113600.0
2014-05-12 09:30:00,105.71,106.32,105.65,106.23,195000.0,79.2014,79.6585,79.1565,79.591,195000.0
2014-05-12 09:35:00,106.26,106.34,106.01,106.19,72300.0,79.6135,79.6735,79.4262,79.5611,72300.0
2014-05-12 09:40:00,106.18,106.48,106.17,106.28,68700.0,79.5536,79.7784,79.5461,79.6285,68700.0
2014-05-12 09:45:00,106.31,106.5,106.27,106.48,76500.0,79.651,79.7933,79.621,79.7784,76500.0
2014-05-12 09:50:00,106.46,106.48,106.15,106.19,120600.0,79.7634,79.7784,79.5311,79.5611,120600.0
2014-05-12 09:55:00,106.19,106.33,106.01,106.14,66200.0,79.5611,79.666,79.4262,79.5236,66200.0
2014-05-12 10:00:00,106.14,106.41,106.14,106.39,108300.0,79.5236,79.7259,79.5236,79.7109,108300.0
2014-05-12 10:05:00,106.38,106.41,106.31,106.35,163500.0,79.7034,79.7259,79.651,79.681,163500.0
2014-05-12 10:10:00,106.33,106.33,106.22,106.26,36900.0,79.666,79.666,79.5836,79.6135,36900.0
2014-05-12 10:15:00,106.26,106.27,106.23,106.26,31400.0,79.6135,79.621,79.591,79.6135,31400.0
2014-05-12 10:20:00,106.26,106.27,106.07,106.07,33400.0,79.6135,79.621,79.4712,79.4712,33400.0
2014-05-12 10:25:00,106.07,106.07,105.98,105.98,28900.0,79.4712,79.4712,79.4037,79.4037,28900.0
2014-05-12 10:30:00,105.98,106.05,105.98,106.05,34000.0,79.4037,79.4562,79.4037,79.4562,34000.0
2014-05-12 10:35:00,106.04,106.1,105.99,106.07,80400.0,79.4487,79.4936,79.4112,79.4712,80400.0
2014-05-12 10:40:00,106.08,106.19,106.06,106.06,70200.0,79.4787,79.5611,79.4637,79.4637,70200.0
2014-05-12 10:45:00,106.07,106.09,105.98,105.99,28700.0,79.4712,79.4862,79.4037,79.4112,28700.0
2014-05-12 10:50:00,105.99,106.01,105.91,105.92,20400.0,79.4112,79.4262,79.3513,79.3588,20400.0
2014-05-12 10:55:00,105.91,105.92,105.82,105.82,15200.0,79.3513,79.3588,79.2839,79.2839,15200.0
2014-05-12 11:00:00,105.83,105.89,105.8,105.89,25100.0,79.2914,79.3363,79.2689,79.3363,25100.0
2014-05-12 11:05:00,105.91,106.06,105.91,106.01,30600.0,79.3513,79.4637,79.3513,79.4262,30600.0
2014-05-12 11:10:00,106.03,106.03,105.87,105.87,17000.0,79.4412,79.4412,79.3213,79.3213,17000.0
2014-05-12 11:15:00,105.87,105.89,105.81,105.82,20200.0,79.3213,79.3363,79.2764,79.2839,20200.0
2014-05-12 11:20:00,105.82,105.91,105.82,105.84,17100.0,79.2839,79.3513,79.2839,79.2988,17100.0
2014-05-12 11:25:00,105.85,105.88,105.84,105.87,24700.0,79.3063,79.3288,79.2988,79.3213,24700.0
2014-05-12 11:30:00,105.87,106.01,105.87,106.0,13300.0,79.3213,79.4262,79.3213,79.4187,13300.0
2014-05-12 11:35:00,105.99,106.04,105.87,105.87,17400.0,79.4112,79.4487,79.3213,79.3213,17400.0
2014-05-12 11:40:00,105.89,105.98,105.84,105.96,22200.0,79.3363,79.4037,79.2988,79.3888,22200.0
2014-05-12 11:45:00,105.95,105.98,105.91,105.98,19800.0,79.3813,79.4037,79.3513,79.4037,19800.0
2014-05-12 11:50:00,105.97,106.01,105.96,106.0,28500.0,79.3962,79.4262,79.3888,79.4187,28500.0
2014-05-12 11:55:00,105.99,106.0,105.96,106.0,10800.0,79.4112,79.4187,79.3888,79.4187,10800.0
2014-05-12 12:00:00,106.0,106.02,105.97,105.99,10200.0,79.4187,79.4337,79.3962,79.4112,10200.0
2014-05-12 12:05:00,106.0,106.02,105.96,105.98,19200.0,79.4187,79.4337,79.3888,79.4037,19200.0
2014-05-12 12:10:00,105.99,106.01,105.98,105.99,10900.0,79.4112,79.4262,79.4037,79.4112,10900.0
2014-05-12 12:15:00,106.0,106.02,105.96,106.02,27300.0,79.4187,79.4337,79.3888,79.4337,27300.0
2014-05-12 12:20:00,106.02,106.06,105.99,106.05,57100.0,79.4337,79.4637,79.4112,79.4562,57100.0
2014-05-12 12:25:00,106.06,106.09,105.96,105.97,18000.0,79.4637,79.4862,79.3888,79.3962,18000.0
2014-05-12 12:30:00,105.97,105.98,105.93,105.97,25400.0,79.3962,79.4037,79.3663,79.3962,25400.0
2014-05-12 12:35:00,105.97,105.99,105.94,105.96,10400.0,79.3962,79.4112,79.3738,79.3888,10400.0
2014-05-12 12:40:00,105.96,106.0,105.93,105.93,8200.0,79.3888,79.4187,79.3663,79.3663,8200.0
2014-05-12 12:45:00,105.94,105.96,105.89,105.92,25800.0,79.3738,79.3888,79.3363,79.3588,25800.0
2014-05-12 12:50:00,105.93,105.95,105.91,105.92,6700.0,79.3663,79.3813,79.3513,79.3588,6700.0
2014-05-12 12:55:00,105.92,105.93,105.87,105.87,22100.0,79.3588,79.3663,79.3213,79.3213,22100.0
2014-05-12 13:00:00,105.87,105.92,105.87,105.91,13400.0,79.3213,79.3588,79.3213,79.3513,13400.0
2014-05-12 13:05:00,105.91,105.94,105.89,105.93,22500.0,79.3513,79.3738,79.3363,79.3663,22500.0
2014-05-12 13:10:00,105.93,105.94,105.92,105.93,7900.0,79.3663,79.3738,79.3588,79.3663,7900.0
2014-05-12 13:15:00,105.92,105.95,105.88,105.93,15500.0,79.3588,79.3813,79.3288,79.3663,15500.0
2014-05-12 13:20:00,105.94,105.98,105.94,105.96,13200.0,79.3738,79.4037,79.3738,79.3888,13200.0
2014-05-12 13:25:00,105.97,106.01,105.97,106.0,22200.0,79.3962,79.4262,79.3962,79.4187,22200.0
2014-05-12 13:30:00,105.99,106.05,105.96,106.04,15000.0,79.4112,79.4562,79.3888,79.4487,15000.0
2014-05-12 13:35:00,106.04,106.16,106.04,106.16,18300.0,79.4487,79.5386,79.4487,79.5386,18300.0
2014-05-12 13:40:00,106.16,106.17,106.09,106.11,17100.0,79.5386,79.5461,79.4862,79.5011,17100.0
2014-05-12 13:45:00,106.1,106.12,106.06,106.09,27900.0,79.4936,79.5086,79.4637,79.4862,27900.0
2014-05-12 13:50:00,106.12,106.21,106.11,106.2,17300.0,79.5086,79.5761,79.5011,79.5686,17300.0
2014-05-12 13:55:00,106.19,106.2,106.17,106.19,16500.0,79.5611,79.5686,79.5461,79.5611,16500.0
2014-05-12 14:00:00,106.19,106.19,106.12,106.13,20100.0,79.5611,79.5611,79.5086,79.5161,20100.0
2014-05-12 14:05:00,106.15,106.2,106.12,106.18,11800.0,79.5311,79.5686,79.5086,79.5536,11800.0
2014-05-12 14:10:00,106.2,106.22,106.16,106.21,26300.0,79.5686,79.5836,79.5386,79.5761,26300.0
2014-05-12 14:15:00,106.22,106.22,106.16,106.18,19900.0,79.5836,79.5836,79.5386,79.5536,19900.0
2014-05-12 14:20:00,106.18,106.18,106.15,106.16,7600.0,79.5536,79.5536,79.5311,79.5386,7600.0
2014-05-12 14:25:00,106.16,106.16,106.09,106.09,13800.0,79.5386,79.5386,79.4862,79.4862,13800.0
2014-05-12 14:30:00,106.1,106.16,106.09,106.15,20700.0,79.4936,79.5386,79.4862,79.5311,20700.0
2014-05-12 14:35:00,106.14,106.19,106.11,106.19,14100.0,79.5236,79.5611,79.5011,79.5611,14100.0
2014-05-12 14:40:00,106.19,106.24,106.18,106.22,15800.0,79.5611,79.5985,79.5536,79.5836,15800.0
2014-05-12 14:45:00,106.23,106.25,106.22,106.23,27800.0,79.591,79.606,79.5836,79.591,27800.0
2014-05-12 14:50:00,106.23,106.29,106.19,106.29,25500.0,79.591,79.636,79.5611,79.636,25500.0
2014-05-12 14:55:00,106.29,106.3,106.23,106.27,31200.0,79.636,79.6435,79.591,79.621,31200.0
2014-05-12 15:00:00,106.27,106.32,106.27,106.3,31600.0,79.621,79.6585,79.621,79.6435,31600.0
2014-05-12 15:05:00,106.31,106.32,106.28,106.28,22500.0,79.651,79.6585,79.6285,79.6285,22500.0
2014-05-12 15:10:00,106.29,106.29,106.26,106.26,34700.0,79.636,79.636,79.6135,79.6135,34700.0
2014-05-12 15:15:00,106.27,106.32,106.23,106.32,41500.0,79.621,79.6585,79.591,79.6585,41500.0
2014-05-12 15:20:00,106.31,106.34,106.27,106.34,53200.0,79.651,79.6735,79.621,79.6735,53200.0
2014-05-12 15:25:00,106.34,106.37,106.34,106.36,46600.0,79.6735,79.6959,79.6735,79.6885,46600.0
2014-05-12 15:30:00,106.35,106.41,106.35,106.41,47800.0,79.681,79.7259,79.681,79.7259,47800.0
2014-05-12 15:35:00,106.41,106.41,106.36,106.39,63500.0,79.7259,79.7259,79.6885,79.7109,63500.0
2014-05-12 15:40:00,106.38,106.39,106.3,106.32,97100.0,79.7034,79.7109,79.6435,79.6585,97100.0
2014-05-12 15:45:00,106.33,106.34,106.26,106.26,68800.0,79.666,79.6735,79.6135,79.6135,68800.0
2014-05-12 15:50:00,106.27,106.32,106.26,106.29,132500.0,79.621,79.6585,79.6135,79.636,132500.0
2014-05-12 15:55:00,106.3,106.3,106.19,106.2,205400.0,79.6435,79.6435,79.5611,79.5686,205400.0
2014-05-13 09:30:00,106.5,106.5,106.06,106.14,86500.0,79.7933,79.7933,79.4637,79.5236,86500.0
2014-05-13 09:35:00,106.11,106.23,105.82,105.98,33900.0,79.5011,79.591,79.2839,79.4037,33900.0
2014-05-13 09:40:00,105.96,106.12,105.92,106.0,46000.0,79.3888,79.5086,79.3588,79.4187,46000.0
2014-05-13 09:45:00,106.03,106.23,105.99,106.23,12300.0,79.4412,79.591,79.4112,79.591,12300.0
2014-05-13 09:50:00,106.25,106.25,106.09,106.15,20500.0,79.606,79.606,79.4862,79.5311,20500.0
2014-05-13 09:55:00,106.13,106.25,106.11,106.25,21100.0,79.5161,79.606,79.5011,79.606,21100.0
2014-05-13 10:00:00,106.25,106.25,106.15,106.22,19100.0,79.606,79.606,79.5311,79.5836,19100.0
2014-05-13 10:05:00,106.23,106.32,106.17,106.31,22800.0,79.591,79.6585,79.5461,79.651,22800.0
2014-05-13 10:10:00,106.28,106.38,106.24,106.32,16300.0,79.6285,79.7034,79.5985,79.6585,16300.0
2014-05-13 10:15:00,106.34,106.44,106.3,106.41,30300.0,79.6735,79.7484,79.6435,79.7259,30300.0
2014-05-13 10:20:00,106.39,106.42,106.28,106.31,19000.0,79.7109,79.7334,79.6285,79.651,19000.0
2014-05-13 10:25:00,106.31,106.47,106.28,106.43,10900.0,79.651,79.7709,79.6285,79.7409,10900.0
2014-05-13 10:30:00,106.42,106.5,106.38,106.44,12200.0,79.7334,79.7933,79.7034,79.7484,12200.0
2014-05-13 10:35:00,106.44,106.7,106.43,106.68,65500.0,79.7484,79.9432,79.7409,79.9282,65500.0
2014-05-13 10:40:00,106.69,106.72,106.62,106.66,44500.0,79.9357,79.9582,79.8833,79.9132,44500.0
2014-05-13 10:45:00,106.65,106.7,106.6,106.66,23900.0,79.9057,79.9432,79.8683,79.9132,23900.0
2014-05-13 10:50:00,106.67,106.78,106.66,106.78,28500.0,79.9207,80.0031,79.9132,80.0031,28500.0
2014-05-13 10:55:00,106.78,106.8,106.64,106.67,39700.0,80.0031,80.0181,79.8982,79.9207,39700.0
2014-05-13 11:00:00,106.66,106.72,106.66,106.72,38800.0,79.9132,79.9582,79.9132,79.9582,38800.0
2014-05-13 11:05:00,106.7,106.71,106.65,106.68,30000.0,79.9432,79.9507,79.9057,79.9282,30000.0
2014-05-13 11:10:00,106.67,106.7,106.64,106.67,34900.0,79.9207,79.9432,79.8982,79.9207,34900.0
2014-05-13 11:15:00,106.66,106.68,106.54,106.57,48700.0,79.9132,79.9282,79.8233,79.8458,48700.0
2014-05-13 11:20:00,106.55,106.59,106.54,106.57,96800.0,79.8308,79.8608,79.8233,79.8458,96800.0
2014-05-13 11:25:00,106.57,106.69,106.56,106.64,45800.0,79.8458,79.9357,79.8383,79.8982,45800.0
2014-05-13 11:30:00,106.64,106.84,106.63,106.81,76600.0,79.8982,80.0481,79.8907,80.0256,76600.0
2014-05-13 11:35:00,106.82,106.9,106.77,106.77,89100.0,80.0331,80.093,79.9956,79.9956,89100.0
2014-05-13 11:40:00,106.76,106.77,106.65,106.71,16800.0,79.9881,79.9956,79.9057,79.9507,16800.0
2014-05-13 11:45:00,106.72,106.72,106.6,106.62,15700.0,79.9582,79.9582,79.8683,79.8833,15700.0
2014-05-13 11:50:00,106.64,106.7,106.59,106.69,8000.0,79.8982,79.9432,79.8608,79.9357,8000.0
2014-05-13 11:55:00,106.66,106.71,106.63,106.63,19300.0,79.9132,79.9507,79.8907,79.8907,19300.0
2014-05-13 12:00:00,106.61,106.65,106.57,106.64,23800.0,79.8758,79.9057,79.8458,79.8982,23800.0
2014-05-13 12:05:00,106.63,106.72,106.6,106.68,13700.0,79.8907,79.9582,79.8683,79.9282,13700.0
2014-05-13 12:10:00,106.7,106.77,106.68,106.7,21400.0,79.9432,79.9956,79.9282,79.9432,21400.0
2014-05-13 12:15:00,106.72,106.77,106.7,106.72,29500.0,79.9582,79.9956,79.9432,79.9582,29500.0
2014-05-13 12:20:00,106.73,106.74,106.64,106.66,11700.0,79.9657,79.9732,79.8982,79.9132,11700.0
2014-05-13 12:25:00,106.67,106.74,106.67,106.7,10100.0,79.9207,79.9732,79.9207,79.9432,10100.0
2014-05-13 12:30:00,106.7,106.73,106.63,106.73,12100.0,79.9432,79.9657,79.8907,79.9657,12100.0
2014-05-13 12:35:00,106.75,106.76,106.66,106.67,18600.0,79.9807,79.9881,79.9132,79.9207,18600.0
2014-05-13 12:40:00,106.67,106.76,106.66,106.76,32300.0,79.9207,79.9881,79.9132,79.9881,32300.0
2014-05-13 12:45:00,106.76,106.88,106.76,106.88,21700.0,79.9881,80.0781,79.9881,80.0781,21700.0
2014-05-13 12:50:00,106.89,106.9,106.83,106.85,33200.0,80.0855,80.093,80.0406,80.0556,33200.0
2014-05-13 12:55:00,106.84,106.89,106.82,106.87,15800.0,80.0481,80.0855,80.0331,80.0706,15800.0
2014-05-13 13:00:00,106.86,106.89,106.83,106.88,9000.0,80.0631,80.0855,80.0406,80.0781,9000.0
2014-05-13 13:05:00,106.86,106.89,106.82,106.84,18600.0,80.0631,80.0855,80.0331,80.0481,18600.0
2014-05-13 13:10:00,106.83,106.84,106.76,106.78,14000.0,80.0406,80.0481,79.9881,80.0031,14000.0
2014-05-13 13:15:00,106.78,106.84,106.77,106.8,14000.0,80.0031,80.0481,79.9956,80.0181,14000.0
2014-05-13 13:20:00,106.79,106.84,106.77,106.83,16500.0,80.0106,80.0481,79.9956,80.0406,16500.0
2014-05-13 13:25:00,106.82,106.86,106.81,106.82,12800.0,80.0331,80.0631,80.0256,80.0331,12800.0
2014-05-13 13:30:00,106.82,106.83,106.8,106.8,14100.0,80.0331,80.0406,80.0181,80.0181,14100.0
2014-05-13 13:35:00,106.8,106.85,106.79,106.81,27400.0,80.0181,80.0556,80.0106,80.0256,27400.0
2014-05-13 13:40:00,106.8,106.81,106.74,106.8,18300.0,80.0181,80.0256,79.9732,80.0181,18300.0
2014-05-13 13:45:00,106.8,106.81,106.76,106.8,12400.0,80.0181,80.0256,79.9881,80.0181,12400.0
2014-05-13 13:50:00,106.8,106.85,106.79,106.82,37000.0,80.0181,80.0556,80.0106,80.0331,37000.0
2014-05-13 13:55:00,106.81,106.87,106.79,106.86,26400.0,80.0256,80.0706,80.0106,80.0631,26400.0
2014-05-13 14:00:00,106.88,106.9,106.85,106.9,21200.0,80.0781,80.093,80.0556,80.093,21200.0
2014-05-13 14:05:00,106.89,106.95,106.87,106.9,48600.0,80.0855,80.1305,80.0706,80.093,48600.0
2014-05-13 14:10:00,106.92,106.95,106.89,106.92,22300.0,80.108,80.1305,80.0855,80.108,22300.0
2014-05-13 14:15:00,106.93,106.96,106.92,106.95,27600.0,80.1155,80.138,80.108,80.1305,27600.0
2014-05-13 14:20:00,106.95,107.0,106.95,106.99,63200.0,80.1305,80.168,80.1305,80.1605,63200.0
2014-05-13 14:25:00,106.99,107.0,106.97,106.98,16100.0,80.1605,80.168,80.1455,80.153,16100.0
2014-05-13 14:30:00,106.98,107.09,106.98,107.09,62700.0,80.153,80.2354,80.153,80.2354,62700.0
2014-05-13 14:35:00,107.09,107.18,107.09,107.17,59500.0,80.2354,80.3028,80.2354,80.2953,59500.0
2014-05-13 14:40:00,107.16,107.19,107.16,107.17,35700.0,80.2878,80.3103,80.2878,80.2953,35700.0
2014-05-13 14:45:00,107.17,107.17,107.07,107.07,42600.0,80.2953,80.2953,80.2204,80.2204,42600.0
2014-05-13 14:50:00,107.07,107.07,107.01,107.02,38400.0,80.2204,80.2204,80.1755,80.1829,38400.0
2014-05-13 14:55:00,107.03,107.09,107.03,107.08,19300.0,80.1904,80.2354,80.1904,80.2279,19300.0
2014-05-13 15:00:00,107.08,107.1,107.05,107.07,34800.0,80.2279,80.2429,80.2054,80.2204,34800.0
2014-05-13 15:05:00,107.07,107.08,106.97,106.99,35300.0,80.2204,80.2279,80.1455,80.1605,35300.0
2014-05-13 15:10:00,106.99,107.01,106.9,106.93,44900.0,80.1605,80.1755,80.093,80.1155,44900.0
2014-05-13 15:15:00,106.92,106.99,106.9,106.95,50600.0,80.108,80.1605,80.093,80.1305,50600.0
2014-05-13 15:20:00,106.95,107.02,106.93,106.98,45000.0,80.1305,80.1829,80.1155,80.153,45000.0
2014-05-13 15:25:00,106.99,107.08,106.98,107.07,71300.0,80.1605,80.2279,80.153,80.2204,71300.0
2014-05-13 15:30:00,107.06,107.09,107.03,107.08,98200.0,80.2129,80.2354,80.1904,80.2279,98200.0
2014-05-13 15:35:00,107.08,107.11,107.06,107.1,58000.0,80.2279,80.2504,80.2129,80.2429,58000.0
2014-05-13 15:40:00,107.1,107.14,107.08,107.08,54000.0,80.2429,80.2729,80.2279,80.2279,54000.0
2014-05-13 15:45:00,107.09,108.21,107.08,107.21,320900.0,80.2354,81.0745,80.2279,80.3253,320900.0
2014-05-13 15:50:00,107.21,107.22,107.12,107.14,166000.0,80.3253,80.3328,80.2579,80.2729,166000.0
2014-05-13 15:55:00,107.14,107.18,107.11,107.15,175700.0,80.2729,80.3028,80.2504,80.2803,175700.0
2014-05-14 09:30:00,106.85,107.03,106.58,106.62,120500.0,80.0556,80.1904,79.8533,79.8833,120500.0
2014-05-14 09:35:00,106.62,106.95,106.45,106.93,61200.0,79.8833,80.1305,79.7559,80.1155,61200.0
2014-05-14 09:40:00,106.91,106.91,106.7,106.83,34100.0,80.1005,80.1005,79.9432,80.0406,34100.0
2014-05-14 09:45:00,106.8,106.86,106.67,106.7,62900.0,80.0181,80.0631,79.9207,79.9432,62900.0
2014-05-14 09:50:00,106.65,106.7,106.42,106.6,65000.0,79.9057,79.9432,79.7334,79.8683,65000.0
2014-05-14 09:55:00,106.59,106.64,106.46,106.61,36500.0,79.8608,79.8982,79.7634,79.8758,36500.0
2014-05-14 10:00:00,106.64,106.87,106.64,106.85,72800.0,79.8982,80.0706,79.8982,80.0556,72800.0
2014-05-14 10:05:00,106.87,106.87,106.7,106.7,32400.0,80.0706,80.0706,79.9432,79.9432,32400.0
2014-05-14 10:10:00,106.7,106.7,106.55,106.65,52800.0,79.9432,79.9432,79.8308,79.9057,52800.0
2014-05-14 10:15:00,106.68,106.72,106.45,106.59,48500.0,79.9282,79.9582,79.7559,79.8608,48500.0
2014-05-14 10:20:00,106.57,106.66,106.5,106.6,47900.0,79.8458,79.9132,79.7933,79.8683,47900.0
2014-05-14 10:25:00,106.6,106.66,106.53,106.63,35100.0,79.8683,79.9132,79.8158,79.8907,35100.0
2014-05-14 10:30:00,106.62,106.65,106.54,106.64,26300.0,79.8833,79.9057,79.8233,79.8982,26300.0
2014-05-14 10:35:00,106.63,106.63,106.52,106.56,36500.0,79.8907,79.8907,79.8083,79.8383,36500.0
2014-05-14 10:40:00,106.54,106.61,106.51,106.51,38200.0,79.8233,79.8758,79.8008,79.8008,38200.0
2014-05-14 10:45:00,106.51,106.64,106.36,106.61,58400.0,79.8008,79.8982,79.6885,79.8758,58400.0
2014-05-14 10:50:00,106.62,106.66,106.44,106.48,21900.0,79.8833,79.9132,79.7484,79.7784,21900.0
2014-05-14 10:55:00,106.48,106.49,106.42,106.44,36900.0,79.7784,79.7859,79.7334,79.7484,36900.0
2014-05-14 11:00:00,106.46,106.58,106.41,106.51,50700.0,79.7634,79.8533,79.7259,79.8008,50700.0
2014-05-14 11:05:00,106.5,106.57,106.46,106.53,20400.0,79.7933,79.8458,79.7634,79.8158,20400.0
2014-05-14 11:10:00,106.52,106.53,106.45,106.49,21100.0,79.8083,79.8158,79.7559,79.7859,21100.0
2014-05-14 11:15:00,106.47,106.54,106.46,106.52,36100.0,79.7709,79.8233,79.7634,79.8083,36100.0
2014-05-14 11:20:00,106.53,106.61,106.5,106.58,27500.0,79.8158,79.8758,79.7933,79.8533,27500.0
2014-05-14 11:25:00,106.57,106.6,106.51,106.55,16900.0,79.8458,79.8683,79.8008,79.8308,16900.0
2014-05-14 11:30:00,106.57,106.6,106.5,106.53,32900.0,79.8458,79.8683,79.7933,79.8158,32900.0
2014-05-14 11:35:00,106.53,106.62,106.49,106.62,26100.0,79.8158,79.8833,79.7859,79.8833,26100.0
2014-05-14 11:40:00,106.62,106.65,106.58,106.63,17500.0,79.8833,79.9057,79.8533,79.8907,17500.0
2014-05-14 11:45:00,106.61,106.75,106.61,106.65,21000.0,79.8758,79.9807,79.8758,79.9057,21000.0
2014-05-14 11:50:00,106.64,106.65,106.53,106.54,13100.0,79.8982,79.9057,79.8158,79.8233,13100.0
2014-05-14 11:55:00,106.53,106.54,106.47,106.48,17700.0,79.8158,79.8233,79.7709,79.7784,17700.0
2014-05-14 12:00:00,106.48,106.58,106.48,106.56,17500.0,79.7784,79.8533,79.7784,79.8383,17500.0
2014-05-14 12:05:00,106.56,106.6,106.52,106.58,13200.0,79.8383,79.8683,79.8083,79.8533,13200.0
2014-05-14 12:10:00,106.59,106.59,106.49,106.5,11300.0,79.8608,79.8608,79.7859,79.7933,11300.0
2014-05-14 12:15:00,106.5,106.57,106.48,106.54,28400.0,79.7933,79.8458,79.7784,79.8233,28400.0
2014-05-14 12:20:00,106.54,106.56,106.45,106.54,18300.0,79.8233,79.8383,79.7559,79.8233,18300.0
2014-05-14 12:25:00,106.55,106.59,106.51,106.59,18300.0,79.8308,79.8608,79.8008,79.8608,18300.0
2014-05-14 12:30:00,106.57,106.58,106.48,106.52,13500.0,79.8458,79.8533,79.7784,79.8083,13500.0
2014-05-14 12:35:00,106.53,106.54,106.47,106.53,13900.0,79.8158,79.8233,79.7709,79.8158,13900.0
2014-05-14 12:40:00,106.52,106.55,106.51,106.52,9300.0,79.8083,79.8308,79.8008,79.8083,9300.0
2014-05-14 12:45:00,106.53,106.53,106.47,106.48,9300.0,79.8158,79.8158,79.7709,79.7784,9300.0
2014-05-14 12:50:00,106.48,106.52,106.44,106.5,30200.0,79.7784,79.8083,79.7484,79.7933,30200.0
2014-05-14 12:55:00,106.49,106.51,106.47,106.5,13100.0,79.7859,79.8008,79.7709,79.7933,13100.0
2014-05-14 13:00:00,106.5,106.56,106.5,106.53,10500.0,79.7933,79.8383,79.7933,79.8158,10500.0
2014-05-14 13:05:00,106.54,106.59,106.52,106.56,12800.0,79.8233,79.8608,79.8083,79.8383,12800.0
2014-05-14 13:10:00,106.56,106.57,106.49,106.52,7200.0,79.8383,79.8458,79.7859,79.8083,7200.0
2014-05-14 13:15:00,106.51,106.55,106.48,106.48,13700.0,79.8008,79.8308,79.7784,79.7784,13700.0
2014-05-14 13:20:00,106.48,106.49,106.47,106.47,20100.0,79.7784,79.7859,79.7709,79.7709,20100.0
2014-05-14 13:25:00,106.48,106.51,106.47,106.49,19300.0,79.7784,79.8008,79.7709,79.7859,19300.0
2014-05-14 13:30:00,106.48,106.52,106.47,106.51,18300.0,79.7784,79.8083,79.7709,79.8008,18300.0
2014-05-14 13:35:00,106.51,106.55,106.5,106.53,18500.0,79.8008,79.8308,79.7933,79.8158,18500.0
2014-05-14 13:40:00,106.53,106.66,106.53,106.66,27900.0,79.8158,79.9132,79.8158,79.9132,27900.0
2014-05-14 13:45:00,106.66,106.66,106.59,106.6,13800.0,79.9132,79.9132,79.8608,79.8683,13800.0
2014-05-14 13:50:00,106.6,106.68,106.6,106.67,12500.0,79.8683,79.9282,79.8683,79.9207,12500.0
2014-05-14 13:55:00,106.66,106.68,106.63,106.65,17600.0,79.9132,79.9282,79.8907,79.9057,17600.0
2014-05-14 14:00:00,106.65,106.67,106.63,106.64,8500.0,79.9057,79.9207,79.8907,79.8982,8500.0
2014-05-14 14:05:00,106.65,106.68,106.64,106.64,16700.0,79.9057,79.9282,79.8982,79.8982,16700.0
2014-05-14 14:10:00,106.64,106.67,106.6,106.62,15200.0,79.8982,79.9207,79.8683,79.8833,15200.0
2014-05-14 14:15:00,106.62,106.63,106.57,106.59,22700.0,79.8833,79.8907,79.8458,79.8608,22700.0
2014-05-14 14:20:00,106.59,106.64,106.57,106.63,22200.0,79.8608,79.8982,79.8458,79.8907,22200.0
2014-05-14 14:25:00,106.64,106.65,106.61,106.64,26400.0,79.8982,79.9057,79.8758,79.8982,26400.0
2014-05-14 14:30:00,106.63,106.69,106.61,106.61,10500.0,79.8907,79.9357,79.8758,79.8758,10500.0
2014-05-14 14:35:00,106.6,106.61,106.52,106.55,15400.0,79.8683,79.8758,79.8083,79.8308,15400.0
2014-05-14 14:40:00,106.55,106.57,106.48,106.49,12400.0,79.8308,79.8458,79.7784,79.7859,12400.0
2014-05-14 14:45:00,106.49,106.51,106.45,106.48,90800.0,79.7859,79.8008,79.7559,79.7784,90800.0
2014-05-14 14:50:00,106.49,106.54,106.46,106.53,72300.0,79.7859,79.8233,79.7634,79.8158,72300.0
2014-05-14 14:55:00,106.52,106.55,106.5,106.51,18700.0,79.8083,79.8308,79.7933,79.8008,18700.0
2014-05-14 15:00:00,106.5,106.53,106.47,106.52,41600.0,79.7933,79.8158,79.7709,79.8083,41600.0
2014-05-14 15:05:00,106.51,106.54,106.43,106.43,44300.0,79.8008,79.8233,79.7409,79.7409,44300.0
2014-05-14 15:10:00,106.44,106.52,106.43,106.48,21800.0,79.7484,79.8083,79.7409,79.7784,21800.0
2014-05-14 15:15:00,106.46,106.55,106.43,106.51,29300.0,79.7634,79.8308,79.7409,79.8008,29300.0
2014-05-14 15:20:00,106.5,106.56,106.48,106.52,31600.0,79.7933,79.8383,79.7784,79.8083,31600.0
2014-05-14 15:25:00,106.51,106.54,106.49,106.53,31900.0,79.8008,79.8233,79.7859,79.8158,31900.0
2014-05-14 15:30:00,106.53,106.53,106.35,106.37,49600.0,79.8158,79.8158,79.681,79.6959,49600.0
2014-05-14 15:35:00,106.37,106.38,106.33,106.36,72500.0,79.6959,79.7034,79.666,79.6885,72500.0
2014-05-14 15:40:00,106.35,106.43,106.3,106.43,50100.0,79.681,79.7409,79.6435,79.7409,50100.0
2014-05-14 15:45:00,106.44,106.51,106.39,106.51,87200.0,79.7484,79.8008,79.7109,79.8008,87200.0
2014-05-14 15:50:00,106.52,106.53,106.48,106.5,83900.0,79.8083,79.8158,79.7784,79.7933,83900.0
2014-05-14 15:55:00,106.49,106.58,106.48,106.52,161400.0,79.7859,79.8533,79.7784,79.8083,161400.0
2014-05-15 09:30:00,106.49,106.74,106.12,106.17,167300.0,79.7859,79.9732,79.5086,79.5461,167300.0
2014-05-15 09:35:00,106.18,106.3,106.1,106.13,42200.0,79.5536,79.6435,79.4936,79.5161,42200.0
2014-05-15 09:40:00,106.11,106.18,105.94,106.11,55500.0,79.5011,79.5536,79.3738,79.5011,55500.0
2014-05-15 09:45:00,106.07,106.15,105.78,105.78,35900.0,79.4712,79.5311,79.2539,79.2539,35900.0
2014-05-15 09:50:00,105.78,105.78,105.49,105.51,65800.0,79.2539,79.2539,79.0366,79.0516,65800.0
2014-05-15 09:55:00,105.5,105.62,105.32,105.61,73100.0,79.0441,79.134,78.9092,79.1265,73100.0
2014-05-15 10:00:00,105.56,105.62,105.38,105.44,43500.0,79.0891,79.134,78.9542,78.9992,43500.0
2014-05-15 10:05:00,105.46,105.47,105.26,105.32,35100.0,79.0141,79.0216,78.8643,78.9092,35100.0
2014-05-15 10:10:00,105.33,105.35,105.11,105.14,49800.0,78.9167,78.9317,78.7519,78.7744,49800.0
2014-05-15 10:15:00,105.13,105.41,105.05,105.4,67400.0,78.7669,78.9767,78.707,78.9692,67400.0
2014-05-15 10:20:00,105.4,105.56,105.24,105.54,52600.0,78.9692,79.0891,78.8493,79.0741,52600.0
2014-05-15 10:25:00,105.53,105.54,105.29,105.44,50000.0,79.0666,79.0741,78.8868,78.9992,50000.0
2014-05-15 10:30:00,105.41,105.48,105.29,105.31,38500.0,78.9767,79.0291,78.8868,78.9018,38500.0
2014-05-15 10:35:00,105.33,105.37,105.2,105.24,58800.0,78.9167,78.9467,78.8193,78.8493,58800.0
2014-05-15 10:40:00,105.21,105.5,105.18,105.48,45700.0,78.8268,79.0441,78.8044,79.0291,45700.0
2014-05-15 10:45:00,105.5,105.51,105.35,105.44,23900.0,79.0441,79.0516,78.9317,78.9992,23900.0
2014-05-15 10:50:00,105.41,105.48,105.38,105.4,17000.0,78.9767,79.0291,78.9542,78.9692,17000.0
2014-05-15 10:55:00,105.42,105.44,105.29,105.3,28900.0,78.9842,78.9992,78.8868,78.8943,28900.0
2014-05-15 11:00:00,105.3,105.3,105.18,105.18,30300.0,78.8943,78.8943,78.8044,78.8044,30300.0
2014-05-15 11:05:00,105.18,105.25,105.12,105.13,33500.0,78.8044,78.8568,78.7594,78.7669,33500.0
2014-05-15 11:10:00,105.12,105.23,105.01,105.06,79400.0,78.7594,78.8418,78.677,78.7144,79400.0
2014-05-15 11:15:00,105.04,105.13,104.9,105.08,75400.0,78.6995,78.7669,78.5946,78.7294,75400.0
2014-05-15 11:20:00,105.06,105.13,104.98,104.98,50900.0,78.7144,78.7669,78.6545,78.6545,50900.0
2014-05-15 11:25:00,104.98,105.05,104.93,104.96,32500.0,78.6545,78.707,78.617,78.6395,32500.0
2014-05-15 11:30:00,104.95,105.15,104.92,105.12,24300.0,78.632,78.7819,78.6096,78.7594,24300.0
2014-05-15 11:35:00,105.13,105.27,105.1,105.22,60800.0,78.7669,78.8718,78.7444,78.8343,60800.0
2014-05-15 11:40:00,105.22,105.23,105.04,105.04,24200.0,78.8343,78.8418,78.6995,78.6995,24200.0
2014-05-15 11:45:00,105.03,105.06,104.96,104.96,26600.0,78.692,78.7144,78.6395,78.6395,26600.0
2014-05-15 11:50:00,104.94,104.97,104.84,104.85,18800.0,78.6245,78.647,78.5496,78.5571,18800.0
2014-05-15 11:55:00,104.84,104.87,104.74,104.84,29500.0,78.5496,78.5721,78.4747,78.5496,29500.0
2014-05-15 12:00:00,104.84,104.96,104.82,104.93,40900.0,78.5496,78.6395,78.5346,78.617,40900.0
2014-05-15 12:05:00,104.95,105.08,104.95,105.05,34000.0,78.632,78.7294,78.632,78.707,34000.0
2014-05-15 12:10:00,105.05,105.11,105.0,105.03,24900.0,78.707,78.7519,78.6695,78.692,24900.0
2014-05-15 12:15:00,105.03,105.08,104.95,105.04,18400.0,78.692,78.7294,78.632,78.6995,18400.0
2014-05-15 12:20:00,105.04,105.06,104.97,105.02,34400.0,78.6995,78.7144,78.647,78.6845,34400.0
2014-05-15 12:25:00,105.02,105.06,104.99,105.03,18800.0,78.6845,78.7144,78.662,78.692,18800.0
2014-05-15 12:30:00,105.02,105.12,105.01,105.12,18500.0,78.6845,78.7594,78.677,78.7594,18500.0
2014-05-15 12:35:00,105.13,105.16,105.05,105.06,30500.0,78.7669,78.7894,78.707,78.7144,30500.0
2014-05-15 12:40:00,105.07,105.09,104.83,104.89,148900.0,78.7219,78.7369,78.5421,78.5871,148900.0
2014-05-15 12:45:00,104.89,104.91,104.69,104.69,70800.0,78.5871,78.6021,78.4372,78.4372,70800.0
2014-05-15 12:50:00,104.7,104.79,104.69,104.76,65900.0,78.4447,78.5122,78.4372,78.4897,65900.0
2014-05-15 12:55:00,104.75,104.82,104.72,104.72,22700.0,78.4822,78.5346,78.4597,78.4597,22700.0
2014-05-15 13:00:00,104.73,104.74,104.6,104.65,53500.0,78.4672,78.4747,78.3698,78.4073,53500.0
2014-05-15 13:05:00,104.65,104.67,104.51,104.52,54100.0,78.4073,78.4222,78.3024,78.3099,54100.0
2014-05-15 13:10:00,104.52,104.52,104.43,104.47,81400.0,78.3099,78.3099,78.2424,78.2724,81400.0
2014-05-15 13:15:00,104.47,104.49,104.42,104.44,52400.0,78.2724,78.2874,78.2349,78.2499,52400.0
2014-05-15 13:20:00,104.43,104.43,104.28,104.31,43100.0,78.2424,78.2424,78.13,78.1525,43100.0
2014-05-15 13:25:00,104.3,104.36,104.21,104.28,45600.0,78.145,78.19,78.0776,78.13,45600.0
2014-05-15 13:30:00,104.28,104.35,104.23,104.35,26900.0,78.13,78.1825,78.0926,78.1825,26900.0
2014-05-15 13:35:00,104.37,104.44,104.28,104.28,74300.0,78.1975,78.2499,78.13,78.13,74300.0
2014-05-15 13:40:00,104.27,104.27,104.17,104.19,59500.0,78.1226,78.1226,78.0476,78.0626,59500.0
2014-05-15 13:45:00,104.17,104.18,104.04,104.09,52700.0,78.0476,78.0551,77.9502,77.9877,52700.0
2014-05-15 13:50:00,104.08,104.25,104.08,104.23,55600.0,77.9802,78.1076,77.9802,78.0926,55600.0
2014-05-15 13:55:00,104.24,104.42,104.23,104.38,46400.0,78.1001,78.2349,78.0926,78.205,46400.0
2014-05-15 14:00:00,104.39,104.53,104.36,104.53,44500.0,78.2125,78.3174,78.19,78.3174,44500.0
2014-05-15 14:05:00,104.53,104.73,104.49,104.69,81400.0,78.3174,78.4672,78.2874,78.4372,81400.0
2014-05-15 14:10:00,104.69,104.75,104.55,104.56,33000.0,78.4372,78.4822,78.3323,78.3398,33000.0
2014-05-15 14:15:00,104.55,104.56,104.4,104.53,60000.0,78.3323,78.3398,78.22,78.3174,60000.0
2014-05-15 14:20:00,104.53,104.62,104.43,104.56,44900.0,78.3174,78.3848,78.2424,78.3398,44900.0
2014-05-15 14:25:00,104.57,104.63,104.52,104.6,31700.0,78.3473,78.3923,78.3099,78.3698,31700.0
2014-05-15 14:30:00,104.61,104.76,104.61,104.67,56000.0,78.3773,78.4897,78.3773,78.4222,56000.0
2014-05-15 14:35:00,104.67,104.84,104.67,104.78,62500.0,78.4222,78.5496,78.4222,78.5047,62500.0
2014-05-15 14:40:00,104.77,104.77,104.67,104.69,28300.0,78.4972,78.4972,78.4222,78.4372,28300.0
2014-05-15 14:45:00,104.69,104.82,104.69,104.82,38000.0,78.4372,78.5346,78.4372,78.5346,38000.0
2014-05-15 14:50:00,104.83,104.94,104.8,104.91,36600.0,78.5421,78.6245,78.5196,78.6021,36600.0
2014-05-15 14:55:00,104.9,104.95,104.8,104.9,45600.0,78.5946,78.632,78.5196,78.5946,45600.0
2014-05-15 15:00:00,104.89,104.94,104.84,104.89,32900.0,78.5871,78.6245,78.5496,78.5871,32900.0
2014-05-15 15:05:00,104.89,104.92,104.78,104.92,48200.0,78.5871,78.6096,78.5047,78.6096,48200.0
2014-05-15 15:10:00,104.92,104.95,104.87,104.91,49400.0,78.6096,78.632,78.5721,78.6021,49400.0
2014-05-15 15:15:00,104.91,104.94,104.82,104.83,38400.0,78.6021,78.6245,78.5346,78.5421,38400.0
2014-05-15 15:20:00,104.85,104.85,104.71,104.72,55400.0,78.5571,78.5571,78.4522,78.4597,55400.0
2014-05-15 15:25:00,104.72,104.77,104.63,104.74,48400.0,78.4597,78.4972,78.3923,78.4747,48400.0
2014-05-15 15:30:00,104.74,104.85,104.69,104.85,58700.0,78.4747,78.5571,78.4372,78.5571,58700.0
2014-05-15 15:35:00,104.85,104.99,104.84,104.91,92900.0,78.5571,78.662,78.5496,78.6021,92900.0
2014-05-15 15:40:00,104.9,104.97,104.87,104.96,86900.0,78.5946,78.647,78.5721,78.6395,86900.0
2014-05-15 15:45:00,104.95,104.96,104.89,104.89,130600.0,78.632,78.6395,78.5871,78.5871,130600.0
2014-05-15 15:50:00,104.89,104.94,104.84,104.93,144500.0,78.5871,78.6245,78.5496,78.617,144500.0
2014-05-15 15:55:00,104.93,104.99,104.9,104.99,217500.0,78.617,78.662,78.5946,78.662,217500.0
2014-05-16 09:30:00,105.05,105.05,104.55,104.75,322200.0,78.707,78.707,78.3323,78.4822,322200.0
2014-05-16 09:35:00,104.77,104.78,104.37,104.41,47500.0,78.4972,78.5047,78.1975,78.2274,47500.0
2014-05-16 09:40:00,104.37,104.81,104.17,104.81,96300.0,78.1975,78.5271,78.0476,78.5271,96300.0
2014-05-16 09:45:00,104.81,104.84,104.53,104.59,44900.0,78.5271,78.5496,78.3174,78.3623,44900.0
2014-05-16 09:50:00,104.59,104.97,104.59,104.88,117300.0,78.3623,78.647,78.3623,78.5796,117300.0
2014-05-16 09:55:00,104.85,105.05,104.7,104.99,62700.0,78.5571,78.707,78.4447,78.662,62700.0
2014-05-16 10:00:00,104.98,105.08,104.9,104.91,59600.0,78.6545,78.7294,78.5946,78.6021,59600.0
2014-05-16 10:05:00,104.9,104.95,104.76,104.86,40900.0,78.5946,78.632,78.4897,78.5646,40900.0
2014-05-16 10:10:00,104.85,104.99,104.83,104.96,37700.0,78.5571,78.662,78.5421,78.6395,37700.0
2014-05-16 10:15:00,104.96,105.11,104.87,105.02,38800.0,78.6395,78.7519,78.5721,78.6845,38800.0
2014-05-16 10:20:00,104.99,105.18,104.9,105.18,54600.0,78.662,78.8044,78.5946,78.8044,54600.0
2014-05-16 10:25:00,105.18,105.25,105.1,105.2,108500.0,78.8044,78.8568,78.7444,78.8193,108500.0
2014-05-16 10:30:00,105.2,105.36,105.2,105.35,44400.0,78.8193,78.9392,78.8193,78.9317,44400.0
2014-05-16 10:35:00,105.35,105.5,105.33,105.39,54400.0,78.9317,79.0441,78.9167,78.9617,54400.0
2014-05-16 10:40:00,105.39,105.49,105.34,105.38,47800.0,78.9617,79.0366,78.9242,78.9542,47800.0
2014-05-16 10:45:00,105.39,105.63,105.39,105.61,59300.0,78.9617,79.1415,78.9617,79.1265,59300.0
2014-05-16 10:50:00,105.62,105.66,105.53,105.63,45700.0,79.134,79.164,79.0666,79.1415,45700.0
2014-05-16 10:55:00,105.63,105.83,105.63,105.73,55000.0,79.1415,79.2914,79.1415,79.2164,55000.0
2014-05-16 11:00:00,105.72,105.76,105.64,105.64,27800.0,79.2089,79.2389,79.149,79.149,27800.0
2014-05-16 11:05:00,105.64,105.79,105.64,105.78,45600.0,79.149,79.2614,79.149,79.2539,45600.0
2014-05-16 11:10:00,105.79,105.88,105.76,105.83,43600.0,79.2614,79.3288,79.2389,79.2914,43600.0
2014-05-16 11:15:00,105.83,105.91,105.81,105.87,31700.0,79.2914,79.3513,79.2764,79.3213,31700.0
2014-05-16 11:20:00,105.87,105.87,105.77,105.84,30900.0,79.3213,79.3213,79.2464,79.2988,30900.0
2014-05-16 11:25:00,105.84,105.93,105.8,105.83,22900.0,79.2988,79.3663,79.2689,79.2914,22900.0
2014-05-16 11:30:00,105.83,105.91,105.8,105.85,29700.0,79.2914,79.3513,79.2689,79.3063,29700.0
2014-05-16 11:35:00,105.84,105.92,105.78,105.87,39000.0,79.2988,79.3588,79.2539,79.3213,39000.0
2014-05-16 11:40:00,105.88,105.89,105.82,105.82,25200.0,79.3288,79.3363,79.2839,79.2839,25200.0
2014-05-16 11:45:00,105.81,105.93,105.8,105.93,15400.0,79.2764,79.3663,79.2689,79.3663,15400.0
2014-05-16 11:50:00,105.93,105.95,105.78,105.78,23600.0,79.3663,79.3813,79.2539,79.2539,23600.0
2014-05-16 11:55:00,105.78,105.93,105.78,105.93,10500.0,79.2539,79.3663,79.2539,79.3663,10500.0
2014-05-16 12:00:00,105.91,105.95,105.9,105.94,14800.0,79.3513,79.3813,79.3438,79.3738,14800.0
2014-05-16 12:05:00,105.95,105.99,105.89,105.89,19900.0,79.3813,79.4112,79.3363,79.3363,19900.0
2014-05-16 12:10:00,105.88,105.91,105.84,105.86,25400.0,79.3288,79.3513,79.2988,79.3138,25400.0
2014-05-16 12:15:00,105.85,105.87,105.84,105.85,13200.0,79.3063,79.3213,79.2988,79.3063,13200.0
2014-05-16 12:20:00,105.84,105.89,105.78,105.78,23200.0,79.2988,79.3363,79.2539,79.2539,23200.0
2014-05-16 12:25:00,105.77,105.78,105.64,105.7,29400.0,79.2464,79.2539,79.149,79.194,29400.0
2014-05-16 12:30:00,105.7,105.71,105.65,105.67,16600.0,79.194,79.2014,79.1565,79.1715,16600.0
2014-05-16 12:35:00,105.67,105.8,105.66,105.78,19900.0,79.1715,79.2689,79.164,79.2539,19900.0
2014-05-16 12:40:00,105.78,105.8,105.65,105.65,21400.0,79.2539,79.2689,79.1565,79.1565,21400.0
2014-05-16 12:45:00,105.66,105.71,105.62,105.71,12500.0,79.164,79.2014,79.134,79.2014,12500.0
2014-05-16 12:50:00,105.72,105.72,105.66,105.68,15400.0,79.2089,79.2089,79.164,79.179,15400.0
2014-05-16 12:55:00,105.68,105.7,105.66,105.68,6700.0,79.179,79.194,79.164,79.179,6700.0
2014-05-16 13:00:00,105.67,105.68,105.46,105.49,36100.0,79.1715,79.179,79.0141,79.0366,36100.0
2014-05-16 13:05:00,105.48,105.61,105.43,105.59,51800.0,79.0291,79.1265,78.9917,79.1115,51800.0
2014-05-16 13:10:00,105.59,105.64,105.56,105.58,18700.0,79.1115,79.149,79.0891,79.104,18700.0
2014-05-16 13:15:00,105.58,105.62,105.56,105.6,9600.0,79.104,79.134,79.0891,79.119,9600.0
2014-05-16 13:20:00,105.58,105.62,105.52,105.52,32000.0,79.104,79.134,79.0591,79.0591,32000.0
2014-05-16 13:25:00,105.53,105.56,105.5,105.56,20700.0,79.0666,79.0891,79.0441,79.0891,20700.0
2014-05-16 13:30:00,105.55,105.66,105.51,105.64,20500.0,79.0816,79.164,79.0516,79.149,20500.0
2014-05-16 13:35:00,105.65,105.68,105.62,105.66,26600.0,79.1565,79.179,79.134,79.164,26600.0
2014-05-16 13:40:00,105.67,105.72,105.65,105.66,35900.0,79.1715,79.2089,79.1565,79.164,35900.0
2014-05-16 13:45:00,105.67,105.67,105.55,105.63,51500.0,79.1715,79.1715,79.0816,79.1415,51500.0
2014-05-16 13:50:00,105.63,105.66,105.62,105.66,24800.0,79.1415,79.164,79.134,79.164,24800.0
2014-05-16 13:55:00,105.64,105.67,105.63,105.63,15500.0,79.149,79.1715,79.1415,79.1415,15500.0
2014-05-16 14:00:00,105.63,105.65,105.6,105.63,31900.0,79.1415,79.1565,79.119,79.1415,31900.0
2014-05-16 14:05:00,105.64,105.68,105.62,105.67,14100.0,79.149,79.179,79.134,79.1715,14100.0
2014-05-16 14:10:00,105.65,105.65,105.57,105.59,20900.0,79.1565,79.1565,79.0966,79.1115,20900.0
2014-05-16 14:15:00,105.6,105.67,105.56,105.56,30400.0,79.119,79.1715,79.0891,79.0891,30400.0
2014-05-16 14:20:00,105.56,105.57,105.51,105.53,39800.0,79.0891,79.0966,79.0516,79.0666,39800.0
2014-05-16 14:25:00,105.53,105.6,105.49,105.5,54800.0,79.0666,79.119,79.0366,79.0441,54800.0
2014-05-16 14:30:00,105.51,105.57,105.49,105.57,22100.0,79.0516,79.0966,79.0366,79.0966,22100.0
2014-05-16 14:35:00,105.56,105.61,105.55,105.59,25900.0,79.0891,79.1265,79.0816,79.1115,25900.0
2014-05-16 14:40:00,105.59,105.7,105.59,105.69,31800.0,79.1115,79.194,79.1115,79.1865,31800.0
2014-05-16 14:45:00,105.69,105.76,105.69,105.74,18000.0,79.1865,79.2389,79.1865,79.2239,18000.0
2014-05-16 14:50:00,105.74,105.75,105.71,105.73,27200.0,79.2239,79.2314,79.2014,79.2164,27200.0
2014-05-16 14:55:00,105.72,105.94,105.72,105.93,41800.0,79.2089,79.3738,79.2089,79.3663,41800.0
2014-05-16 15:00:00,105.92,105.96,105.85,105.92,99000.0,79.3588,79.3888,79.3063,79.3588,99000.0
2014-05-16 15:05:00,105.92,106.0,105.9,105.99,116000.0,79.3588,79.4187,79.3438,79.4112,116000.0
2014-05-16 15:10:00,106.0,106.02,105.95,105.97,53200.0,79.4187,79.4337,79.3813,79.3962,53200.0
2014-05-16 15:15:00,105.97,106.02,105.89,105.89,36500.0,79.3962,79.4337,79.3363,79.3363,36500.0
2014-05-16 15:20:00,105.9,105.98,105.89,105.97,27300.0,79.3438,79.4037,79.3363,79.3962,27300.0
2014-05-16 15:25:00,105.98,106.02,105.97,105.97,54000.0,79.4037,79.4337,79.3962,79.3962,54000.0
2014-05-16 15:30:00,105.97,106.04,105.96,105.99,92000.0,79.3962,79.4487,79.3888,79.4112,92000.0
2014-05-16 15:35:00,106.0,106.02,105.92,105.92,80900.0,79.4187,79.4337,79.3588,79.3588,80900.0
2014-05-16 15:40:00,105.93,106.02,105.93,105.96,94200.0,79.3663,79.4337,79.3663,79.3888,94200.0
2014-05-16 15:45:00,105.97,106.02,105.94,105.97,122000.0,79.3962,79.4337,79.3738,79.3962,122000.0
2014-05-16 15:50:00,105.97,106.03,105.95,105.98,120800.0,79.3962,79.4412,79.3813,79.4037,120800.0
2014-05-16 15:55:00,105.99,106.05,105.97,106.04,209800.0,79.4112,79.4562,79.3962,79.4487,209800.0
2014-05-19 09:30:00,105.42,105.53,105.22,105.32,101800.0,78.9842,79.0666,78.8343,78.9092,101800.0
2014-05-19 09:35:00,105.33,105.35,104.86,104.86,70400.0,78.9167,78.9317,78.5646,78.5646,70400.0
2014-05-19 09:40:00,104.86,105.03,104.76,104.78,94200.0,78.5646,78.692,78.4897,78.5047,94200.0
2014-05-19 09:45:00,104.79,105.1,104.72,104.99,131000.0,78.5122,78.7444,78.4597,78.662,131000.0
2014-05-19 09:50:00,105.01,105.08,104.77,105.03,85100.0,78.677,78.7294,78.4972,78.692,85100.0
2014-05-19 09:55:00,105.04,105.07,104.84,104.93,49200.0,78.6995,78.7219,78.5496,78.617,49200.0
2014-05-19 10:00:00,104.95,105.1,104.81,104.83,74300.0,78.632,78.7444,78.5271,78.5421,74300.0
2014-05-19 10:05:00,104.84,104.99,104.74,104.82,112500.0,78.5496,78.662,78.4747,78.5346,112500.0
2014-05-19 10:10:00,104.81,105.03,104.77,104.97,77000.0,78.5271,78.692,78.4972,78.647,77000.0
2014-05-19 10:15:00,104.95,105.16,104.93,105.1,106400.0,78.632,78.7894,78.617,78.7444,106400.0
2014-05-19 10:20:00,105.09,105.16,105.0,105.07,123100.0,78.7369,78.7894,78.6695,78.7219,123100.0
2014-05-19 10:25:00,105.08,105.1,104.81,104.86,104100.0,78.7294,78.7444,78.5271,78.5646,104100.0
2014-05-19 10:30:00,104.87,104.91,104.85,104.85,34800.0,78.5721,78.6021,78.5571,78.5571,34800.0
2014-05-19 10:35:00,104.85,104.92,104.85,104.88,31300.0,78.5571,78.6096,78.5571,78.5796,31300.0
2014-05-19 10:40:00,104.88,104.95,104.88,104.95,56100.0,78.5796,78.632,78.5796,78.632,56100.0
2014-05-19 10:45:00,104.94,104.99,104.87,104.87,27500.0,78.6245,78.662,78.5721,78.5721,27500.0
2014-05-19 10:50:00,104.85,104.89,104.75,104.76,32700.0,78.5571,78.5871,78.4822,78.4897,32700.0
2014-05-19 10:55:00,104.77,104.83,104.75,104.82,23200.0,78.4972,78.5421,78.4822,78.5346,23200.0
2014-05-19 11:00:00,104.82,104.93,104.82,104.91,24300.0,78.5346,78.617,78.5346,78.6021,24300.0
2014-05-19 11:05:00,104.91,105.01,104.91,105.01,34500.0,78.6021,78.677,78.6021,78.677,34500.0
2014-05-19 11:10:00,105.02,105.37,105.02,105.24,66600.0,78.6845,78.9467,78.6845,78.8493,66600.0
2014-05-19 11:15:00,105.22,105.3,105.19,105.2,20100.0,78.8343,78.8943,78.8118,78.8193,20100.0
2014-05-19 11:20:00,105.2,105.2,105.1,105.13,27200.0,78.8193,78.8193,78.7444,78.7669,27200.0
2014-05-19 11:25:00,105.13,105.16,105.11,105.12,15300.0,78.7669,78.7894,78.7519,78.7594,15300.0
2014-05-19 11:30:00,105.13,105.18,105.11,105.15,33700.0,78.7669,78.8044,78.7519,78.7819,33700.0
2014-05-19 11:35:00,105.15,105.18,105.1,105.12,42200.0,78.7819,78.8044,78.7444,78.7594,42200.0
2014-05-19 11:40:00,105.13,105.23,105.13,105.17,41300.0,78.7669,78.8418,78.7669,78.7969,41300.0
2014-05-19 11:45:00,105.17,105.19,105.13,105.16,16700.0,78.7969,78.8118,78.7669,78.7894,16700.0
2014-05-19 11:50:00,105.17,105.17,105.12,105.17,17000.0,78.7969,78.7969,78.7594,78.7969,17000.0
2014-05-19 11:55:00,105.16,105.17,105.12,105.15,13600.0,78.7894,78.7969,78.7594,78.7819,13600.0
2014-05-19 12:00:00,105.15,105.22,105.15,105.18,22400.0,78.7819,78.8343,78.7819,78.8044,22400.0
2014-05-19 12:05:00,105.16,105.24,105.13,105.21,22800.0,78.7894,78.8493,78.7669,78.8268,22800.0
2014-05-19 12:10:00,105.21,105.22,105.15,105.15,44200.0,78.8268,78.8343,78.7819,78.7819,44200.0
2014-05-19 12:15:00,105.16,105.19,105.13,105.18,8900.0,78.7894,78.8118,78.7669,78.8044,8900.0
2014-05-19 12:20:00,105.19,105.2,105.16,105.16,13800.0,78.8118,78.8193,78.7894,78.7894,13800.0
2014-05-19 12:25:00,105.16,105.19,105.12,105.12,24500.0,78.7894,78.8118,78.7594,78.7594,24500.0
2014-05-19 12:30:00,105.13,105.14,104.97,105.01,23100.0,78.7669,78.7744,78.647,78.677,23100.0
2014-05-19 12:35:00,105.01,105.04,104.96,104.97,20700.0,78.677,78.6995,78.6395,78.647,20700.0
2014-05-19 12:40:00,104.97,105.02,104.94,105.0,17100.0,78.647,78.6845,78.6245,78.6695,17100.0
2014-05-19 12:45:00,105.0,105.1,105.0,105.08,21800.0,78.6695,78.7444,78.6695,78.7294,21800.0
2014-05-19 12:50:00,105.08,105.12,105.06,105.07,10200.0,78.7294,78.7594,78.7144,78.7219,10200.0
2014-05-19 12:55:00,105.07,105.17,105.06,105.16,30200.0,78.7219,78.7969,78.7144,78.7894,30200.0
2014-05-19 13:00:00,105.16,105.2,105.14,105.16,34700.0,78.7894,78.8193,78.7744,78.7894,34700.0
2014-05-19 13:05:00,105.17,105.19,105.15,105.18,9000.0,78.7969,78.8118,78.7819,78.8044,9000.0
2014-05-19 13:10:00,105.18,105.18,105.12,105.15,14400.0,78.8044,78.8044,78.7594,78.7819,14400.0
2014-05-19 13:15:00,105.15,105.18,105.12,105.13,31100.0,78.7819,78.8044,78.7594,78.7669,31100.0
2014-05-19 13:20:00,105.13,105.21,105.12,105.18,43400.0,78.7669,78.8268,78.7594,78.8044,43400.0
2014-05-19 13:25:00,105.19,105.23,105.17,105.18,31700.0,78.8118,78.8418,78.7969,78.8044,31700.0
2014-05-19 13:30:00,105.18,105.19,105.12,105.12,12100.0,78.8044,78.8118,78.7594,78.7594,12100.0
2014-05-19 13:35:00,105.13,105.16,105.12,105.16,16800.0,78.7669,78.7894,78.7594,78.7894,16800.0
2014-05-19 13:40:00,105.16,105.22,105.16,105.18,31300.0,78.7894,78.8343,78.7894,78.8044,31300.0
2014-05-19 13:45:00,105.2,105.28,105.17,105.27,35500.0,78.8193,78.8793,78.7969,78.8718,35500.0
2014-05-19 13:50:00,105.27,105.35,105.26,105.33,45400.0,78.8718,78.9317,78.8643,78.9167,45400.0
2014-05-19 13:55:00,105.33,105.47,105.3,105.4,47800.0,78.9167,79.0216,78.8943,78.9692,47800.0
2014-05-19 14:00:00,105.39,105.41,105.3,105.31,37900.0,78.9617,78.9767,78.8943,78.9018,37900.0
2014-05-19 14:05:00,105.3,105.34,105.24,105.28,45600.0,78.8943,78.9242,78.8493,78.8793,45600.0
2014-05-19 14:10:00,105.3,105.3,105.2,105.26,19100.0,78.8943,78.8943,78.8193,78.8643,19100.0
2014-05-19 14:15:00,105.27,105.29,105.25,105.26,9600.0,78.8718,78.8868,78.8568,78.8643,9600.0
2014-05-19 14:20:00,105.27,105.31,105.26,105.31,14900.0,78.8718,78.9018,78.8643,78.9018,14900.0
2014-05-19 14:25:00,105.32,105.33,105.28,105.32,16600.0,78.9092,78.9167,78.8793,78.9092,16600.0
2014-05-19 14:30:00,105.3,105.31,105.21,105.22,12800.0,78.8943,78.9018,78.8268,78.8343,12800.0
2014-05-19 14:35:00,105.23,105.28,105.23,105.27,12700.0,78.8418,78.8793,78.8418,78.8718,12700.0
2014-05-19 14:40:00,105.27,105.28,105.22,105.22,41500.0,78.8718,78.8793,78.8343,78.8343,41500.0
2014-05-19 14:45:00,105.22,105.26,105.2,105.22,22300.0,78.8343,78.8643,78.8193,78.8343,22300.0
2014-05-19 14:50:00,105.21,105.26,105.21,105.25,12200.0,78.8268,78.8643,78.8268,78.8568,12200.0
2014-05-19 14:55:00,105.25,105.26,105.19,105.21,25900.0,78.8568,78.8643,78.8118,78.8268,25900.0
2014-05-19 15:00:00,105.2,105.3,105.2,105.26,15800.0,78.8193,78.8943,78.8193,78.8643,15800.0
2014-05-19 15:05:00,105.26,105.28,105.24,105.28,17500.0,78.8643,78.8793,78.8493,78.8793,17500.0
2014-05-19 15:10:00,105.28,105.3,105.26,105.26,26700.0,78.8793,78.8943,78.8643,78.8643,26700.0
2014-05-19 15:15:00,105.26,105.27,105.14,105.17,26600.0,78.8643,78.8718,78.7744,78.7969,26600.0
2014-05-19 15:20:00,105.16,105.23,105.15,105.22,24200.0,78.7894,78.8418,78.7819,78.8343,24200.0
2014-05-19 15:25:00,105.22,105.26,105.22,105.24,15900.0,78.8343,78.8643,78.8343,78.8493,15900.0
2014-05-19 15:30:00,105.23,105.32,105.23,105.31,31200.0,78.8418,78.9092,78.8418,78.9018,31200.0
2014-05-19 15:35:00,105.32,105.38,105.29,105.35,42200.0,78.9092,78.9542,78.8868,78.9317,42200.0
2014-05-19 15:40:00,105.35,105.41,105.32,105.35,47300.0,78.9317,78.9767,78.9092,78.9317,47300.0
2014-05-19 15:45:00,105.35,105.44,105.35,105.42,99000.0,78.9317,78.9992,78.9317,78.9842,99000.0
2014-05-19 15:50:00,105.43,105.43,105.37,105.41,149500.0,78.9917,78.9917,78.9467,78.9767,149500.0
2014-05-19 15:55:00,105.42,105.43,105.38,105.38,163900.0,78.9842,78.9917,78.9542,78.9542,163900.0
2014-05-20 09:30:00,104.79,104.81,104.3,104.39,245600.0,78.5122,78.5271,78.145,78.2125,245600.0
2014-05-20 09:35:00,104.33,104.38,104.05,104.18,144500.0,78.1675,78.205,77.9577,78.0551,144500.0
2014-05-20 09:40:00,104.18,104.23,103.42,103.42,215300.0,78.0551,78.0926,77.4857,77.4857,215300.0
2014-05-20 09:45:00,103.46,103.69,103.19,103.52,251800.0,77.5157,77.688,77.3134,77.5606,251800.0
2014-05-20 09:50:00,103.52,103.67,103.33,103.4,231200.0,77.5606,77.673,77.4183,77.4707,231200.0
2014-05-20 09:55:00,103.43,103.46,103.05,103.18,114300.0,77.4932,77.5157,77.2085,77.3059,114300.0
2014-05-20 10:00:00,103.18,103.4,103.06,103.32,109000.0,77.3059,77.4707,77.216,77.4108,109000.0
2014-05-20 10:05:00,103.33,103.33,103.13,103.19,95800.0,77.4183,77.4183,77.2684,77.3134,95800.0
2014-05-20 10:10:00,103.2,103.48,103.19,103.33,66400.0,77.3209,77.5307,77.3134,77.4183,66400.0
2014-05-20 10:15:00,103.35,103.55,103.35,103.55,109300.0,77.4333,77.5831,77.4333,77.5831,109300.0
2014-05-20 10:20:00,103.56,103.56,103.35,103.38,142500.0,77.5906,77.5906,77.4333,77.4557,142500.0
2014-05-20 10:25:00,103.37,103.42,103.26,103.28,62300.0,77.4482,77.4857,77.3658,77.3808,62300.0
2014-05-20 10:30:00,103.27,103.48,103.25,103.48,56300.0,77.3733,77.5307,77.3583,77.5307,56300.0
2014-05-20 10:35:00,103.48,103.69,103.45,103.53,58100.0,77.5307,77.688,77.5082,77.5681,58100.0
2014-05-20 10:40:00,103.52,103.71,103.49,103.61,100800.0,77.5606,77.703,77.5382,77.6281,100800.0
2014-05-20 10:45:00,103.62,103.89,103.62,103.87,64800.0,77.6356,77.8378,77.6356,77.8229,64800.0
2014-05-20 10:50:00,103.88,103.88,103.76,103.77,48300.0,77.8304,77.8304,77.7404,77.7479,48300.0
2014-05-20 10:55:00,103.78,104.14,103.77,104.11,115600.0,77.7554,78.0252,77.7479,78.0027,115600.0
2014-05-20 11:00:00,104.12,104.2,103.92,103.93,125200.0,78.0102,78.0701,77.8603,77.8678,125200.0
2014-05-20 11:05:00,103.92,103.95,103.87,103.94,55600.0,77.8603,77.8828,77.8229,77.8753,55600.0
2014-05-20 11:10:00,103.95,103.95,103.83,103.86,42100.0,77.8828,77.8828,77.7929,77.8154,42100.0
2014-05-20 11:15:00,103.88,103.89,103.78,103.82,48300.0,77.8304,77.8378,77.7554,77.7854,48300.0
2014-05-20 11:20:00,103.82,103.85,103.69,103.85,65000.0,77.7854,77.8079,77.688,77.8079,65000.0
2014-05-20 11:25:00,103.85,103.94,103.76,103.79,58900.0,77.8079,77.8753,77.7404,77.7629,58900.0
2014-05-20 11:30:00,103.79,103.87,103.77,103.85,49500.0,77.7629,77.8229,77.7479,77.8079,49500.0
2014-05-20 11:35:00,103.86,103.93,103.84,103.86,61000.0,77.8154,77.8678,77.8004,77.8154,61000.0
2014-05-20 11:40:00,103.87,103.93,103.83,103.86,26600.0,77.8229,77.8678,77.7929,77.8154,26600.0
2014-05-20 11:45:00,103.86,103.97,103.86,103.95,28600.0,77.8154,77.8978,77.8154,77.8828,28600.0
2014-05-20 11:50:00,103.95,103.95,103.71,103.71,45300.0,77.8828,77.8828,77.703,77.703,45300.0
2014-05-20 11:55:00,103.72,103.74,103.59,103.59,45000.0,77.7105,77.7255,77.6131,77.6131,45000.0
2014-05-20 12:00:00,103.6,103.62,103.32,103.37,51700.0,77.6206,77.6356,77.4108,77.4482,51700.0
2014-05-20 12:05:00,103.37,103.37,103.26,103.31,61300.0,77.4482,77.4482,77.3658,77.4033,61300.0
2014-05-20 12:10:00,103.32,103.33,103.1,103.19,92200.0,77.4108,77.4183,77.2459,77.3134,92200.0
2014-05-20 12:15:00,103.16,103.2,103.02,103.17,86600.0,77.2909,77.3209,77.186,77.2984,86600.0
2014-05-20 12:20:00,103.17,103.22,103.03,103.06,45900.0,77.2984,77.3359,77.1935,77.216,45900.0
2014-05-20 12:25:00,103.07,103.07,102.61,102.79,194900.0,77.2235,77.2235,76.8788,77.0137,194900.0
2014-05-20 12:30:00,102.79,102.91,102.75,102.89,74800.0,77.0137,77.1036,76.9837,77.0886,74800.0
2014-05-20 12:35:00,102.89,102.92,102.73,102.82,57300.0,77.0886,77.1111,76.9687,77.0362,57300.0
2014-05-20 12:40:00,102.82,102.84,102.64,102.81,50300.0,77.0362,77.0511,76.9013,77.0287,50300.0
2014-05-20 12:45:00,102.8,102.8,102.6,102.8,55600.0,77.0212,77.0212,76.8713,77.0212,55600.0
2014-05-20 12:50:00,102.8,102.84,102.73,102.73,38100.0,77.0212,77.0511,76.9687,76.9687,38100.0
2014-05-20 12:55:00,102.72,102.75,102.65,102.72,43500.0,76.9612,76.9837,76.9088,76.9612,43500.0
2014-05-20 13:00:00,102.72,102.74,102.6,102.73,37000.0,76.9612,76.9762,76.8713,76.9687,37000.0
2014-05-20 13:05:00,102.72,102.74,102.61,102.65,30500.0,76.9612,76.9762,76.8788,76.9088,30500.0
2014-05-20 13:10:00,102.64,102.65,102.47,102.49,87300.0,76.9013,76.9088,76.7739,76.7889,87300.0
2014-05-20 13:15:00,102.49,102.53,102.4,102.45,82300.0,76.7889,76.8189,76.7215,76.7589,82300.0
2014-05-20 13:20:00,102.46,102.46,102.26,102.38,97700.0,76.7664,76.7664,76.6166,76.7065,97700.0
2014-05-20 13:25:00,102.38,102.38,102.27,102.29,53100.0,76.7065,76.7065,76.6241,76.6391,53100.0
2014-05-20 13:30:00,102.29,102.29,102.11,102.11,69800.0,76.6391,76.6391,76.5042,76.5042,69800.0
2014-05-20 13:35:00,102.1,102.1,101.7,101.72,173000.0,76.4967,76.4967,76.197,76.212,173000.0
2014-05-20 13:40:00,101.73,101.76,101.54,101.6,149600.0,76.2195,76.242,76.0771,76.1221,149600.0
2014-05-20 13:45:00,101.61,101.7,101.45,101.51,146500.0,76.1296,76.197,76.0097,76.0547,146500.0
2014-05-20 13:50:00,101.51,101.63,101.38,101.47,135900.0,76.0547,76.1446,75.9573,76.0247,135900.0
2014-05-20 13:55:00,101.47,101.49,101.08,101.16,145300.0,76.0247,76.0397,75.7325,75.7924,145300.0
2014-05-20 14:00:00,101.17,101.2,100.92,101.13,191800.0,75.7999,75.8224,75.6126,75.77,191800.0
2014-05-20 14:05:00,101.13,101.2,101.02,101.15,152500.0,75.77,75.8224,75.6875,75.7849,152500.0
2014-05-20 14:10:00,101.15,101.2,101.03,101.08,157000.0,75.7849,75.8224,75.695,75.7325,157000.0
2014-05-20 14:15:00,101.09,101.11,100.72,101.0,142800.0,75.74,75.755,75.4628,75.6726,142800.0
2014-05-20 14:20:00,101.0,101.01,100.9,100.97,85500.0,75.6726,75.6801,75.5976,75.6501,85500.0
2014-05-20 14:25:00,100.97,101.25,100.91,101.24,165100.0,75.6501,75.8599,75.6051,75.8524,165100.0
2014-05-20 14:30:00,101.24,101.4,101.16,101.18,159000.0,75.8524,75.9723,75.7924,75.8074,159000.0
2014-05-20 14:35:00,101.17,101.31,101.16,101.24,137500.0,75.7999,75.9048,75.7924,75.8524,137500.0
2014-05-20 14:40:00,101.24,101.42,101.21,101.34,101600.0,75.8524,75.9872,75.8299,75.9273,101600.0
2014-05-20 14:45:00,101.33,101.37,101.31,101.34,57700.0,75.9198,75.9498,75.9048,75.9273,57700.0
2014-05-20 14:50:00,101.35,101.35,101.06,101.06,109300.0,75.9348,75.9348,75.7175,75.7175,109300.0
2014-05-20 14:55:00,101.06,101.21,101.06,101.09,53100.0,75.7175,75.8299,75.7175,75.74,53100.0
2014-05-20 15:00:00,101.09,101.25,101.07,101.18,68800.0,75.74,75.8599,75.725,75.8074,68800.0
2014-05-20 15:05:00,101.17,101.18,101.12,101.15,95300.0,75.7999,75.8074,75.7625,75.7849,95300.0
2014-05-20 15:10:00,101.16,101.25,101.16,101.21,84200.0,75.7924,75.8599,75.7924,75.8299,84200.0
2014-05-20 15:15:00,101.2,101.37,101.2,101.33,81800.0,75.8224,75.9498,75.8224,75.9198,81800.0
2014-05-20 15:20:00,101.33,101.33,101.15,101.15,117900.0,75.9198,75.9198,75.7849,75.7849,117900.0
2014-05-20 15:25:00,101.16,101.33,101.15,101.32,80500.0,75.7924,75.9198,75.7849,75.9123,80500.0
2014-05-20 15:30:00,101.32,101.36,101.3,101.31,106300.0,75.9123,75.9423,75.8973,75.9048,106300.0
2014-05-20 15:35:00,101.31,101.58,101.31,101.49,157700.0,75.9048,76.1071,75.9048,76.0397,157700.0
2014-05-20 15:40:00,101.5,101.64,101.49,101.6,130900.0,76.0472,76.1521,76.0397,76.1221,130900.0
2014-05-20 15:45:00,101.6,101.65,101.5,101.51,183800.0,76.1221,76.1596,76.0472,76.0547,183800.0
2014-05-20 15:50:00,101.5,101.62,101.5,101.61,143400.0,76.0472,76.1371,76.0472,76.1296,143400.0
2014-05-20 15:55:00,101.61,101.62,101.46,101.57,310400.0,76.1296,76.1371,76.0172,76.0996,310400.0
2014-05-21 09:30:00,101.48,102.2,101.48,102.13,330900.0,76.0322,76.5716,76.0322,76.5192,330900.0
2014-05-21 09:35:00,102.13,102.49,101.98,102.02,120600.0,76.5192,76.7889,76.4068,76.4368,120600.0
2014-05-21 09:40:00,102.02,102.16,101.98,101.99,127300.0,76.4368,76.5417,76.4068,76.4143,127300.0
2014-05-21 09:45:00,101.99,102.14,101.92,101.94,85900.0,76.4143,76.5267,76.3619,76.3768,85900.0
2014-05-21 09:50:00,101.95,102.24,101.95,101.99,131700.0,76.3843,76.6016,76.3843,76.4143,131700.0
2014-05-21 09:55:00,101.99,102.03,101.91,101.96,88200.0,76.4143,76.4443,76.3544,76.3918,88200.0
2014-05-21 10:00:00,101.97,102.14,101.96,102.14,127900.0,76.3993,76.5267,76.3918,76.5267,127900.0
2014-05-21 10:05:00,102.14,102.29,102.07,102.18,170500.0,76.5267,76.6391,76.4742,76.5567,170500.0
2014-05-21 10:10:00,102.18,102.29,102.11,102.2,92100.0,76.5567,76.6391,76.5042,76.5716,92100.0
2014-05-21 10:15:00,102.18,102.24,102.03,102.04,136300.0,76.5567,76.6016,76.4443,76.4518,136300.0
2014-05-21 10:20:00,102.03,102.1,101.98,102.08,86700.0,76.4443,76.4967,76.4068,76.4817,86700.0
2014-05-21 10:25:00,102.08,102.26,102.08,102.16,95000.0,76.4817,76.6166,76.4817,76.5417,95000.0
2014-05-21 10:30:00,102.16,102.24,102.1,102.2,28400.0,76.5417,76.6016,76.4967,76.5716,28400.0
2014-05-21 10:35:00,102.2,102.25,102.14,102.25,40600.0,76.5716,76.6091,76.5267,76.6091,40600.0
2014-05-21 10:40:00,102.26,102.27,102.03,102.04,34100.0,76.6166,76.6241,76.4443,76.4518,34100.0
2014-05-21 10:45:00,102.03,102.12,102.0,102.07,27900.0,76.4443,76.5117,76.4218,76.4742,27900.0
2014-05-21 10:50:00,102.08,102.09,101.98,102.09,36300.0,76.4817,76.4892,76.4068,76.4892,36300.0
2014-05-21 10:55:00,102.09,102.25,102.09,102.13,60600.0,76.4892,76.6091,76.4892,76.5192,60600.0
2014-05-21 11:00:00,102.12,102.15,102.07,102.13,36500.0,76.5117,76.5342,76.4742,76.5192,36500.0
2014-05-21 11:05:00,102.12,102.21,102.09,102.16,49100.0,76.5117,76.5791,76.4892,76.5417,49100.0
2014-05-21 11:10:00,102.16,102.19,102.09,102.19,29400.0,76.5417,76.5641,76.4892,76.5641,29400.0
2014-05-21 11:15:00,102.21,102.31,102.21,102.26,44200.0,76.5791,76.6541,76.5791,76.6166,44200.0
2014-05-21 11:20:00,102.27,102.32,102.25,102.32,41000.0,76.6241,76.6615,76.6091,76.6615,41000.0
2014-05-21 11:25:00,102.31,102.32,102.27,102.3,34600.0,76.6541,76.6615,76.6241,76.6466,34600.0
2014-05-21 11:30:00,102.31,102.47,102.31,102.37,54000.0,76.6541,76.7739,76.6541,76.699,54000.0
2014-05-21 11:35:00,102.38,102.43,102.34,102.41,27300.0,76.7065,76.744,76.6765,76.729,27300.0
2014-05-21 11:40:00,102.39,102.39,102.21,102.24,30900.0,76.714,76.714,76.5791,76.6016,30900.0
2014-05-21 11:45:00,102.24,102.25,102.13,102.14,33300.0,76.6016,76.6091,76.5192,76.5267,33300.0
2014-05-21 11:50:00,102.15,102.21,102.1,102.17,20400.0,76.5342,76.5791,76.4967,76.5492,20400.0
2014-05-21 11:55:00,102.17,102.27,102.14,102.24,25000.0,76.5492,76.6241,76.5267,76.6016,25000.0
2014-05-21 12:00:00,102.24,102.32,102.23,102.31,18100.0,76.6016,76.6615,76.5941,76.6541,18100.0
2014-05-21 12:05:00,102.31,102.35,102.13,102.13,28200.0,76.6541,76.684,76.5192,76.5192,28200.0
2014-05-21 12:10:00,102.13,102.19,102.07,102.13,24900.0,76.5192,76.5641,76.4742,76.5192,24900.0
2014-05-21 12:15:00,102.12,102.17,102.06,102.07,14700.0,76.5117,76.5492,76.4667,76.4742,14700.0
2014-05-21 12:20:00,102.07,102.2,102.06,102.18,18300.0,76.4742,76.5716,76.4667,76.5567,18300.0
2014-05-21 12:25:00,102.18,102.26,102.17,102.25,14500.0,76.5567,76.6166,76.5492,76.6091,14500.0
2014-05-21 12:30:00,102.26,102.33,102.21,102.21,21800.0,76.6166,76.669,76.5791,76.5791,21800.0
2014-05-21 12:35:00,102.19,102.29,102.19,102.25,33500.0,76.5641,76.6391,76.5641,76.6091,33500.0
2014-05-21 12:40:00,102.26,102.4,102.26,102.38,28700.0,76.6166,76.7215,76.6166,76.7065,28700.0
2014-05-21 12:45:00,102.38,102.38,102.31,102.31,16400.0,76.7065,76.7065,76.6541,76.6541,16400.0
2014-05-21 12:50:00,102.31,102.43,102.3,102.38,60900.0,76.6541,76.744,76.6466,76.7065,60900.0
2014-05-21 12:55:00,102.38,102.41,102.32,102.33,21300.0,76.7065,76.729,76.6615,76.669,21300.0
2014-05-21 13:00:00,102.32,102.42,102.32,102.41,38400.0,76.6615,76.7365,76.6615,76.729,38400.0
2014-05-21 13:05:00,102.41,102.46,102.4,102.42,16200.0,76.729,76.7664,76.7215,76.7365,16200.0
2014-05-21 13:10:00,102.43,102.47,102.36,102.36,11700.0,76.744,76.7739,76.6915,76.6915,11700.0
2014-05-21 13:15:00,102.36,102.45,102.33,102.44,24200.0,76.6915,76.7589,76.669,76.7515,24200.0
2014-05-21 13:20:00,102.44,102.45,102.38,102.43,40600.0,76.7515,76.7589,76.7065,76.744,40600.0
2014-05-21 13:25:00,102.43,102.49,102.42,102.44,19800.0,76.744,76.7889,76.7365,76.7515,19800.0
2014-05-21 13:30:00,102.44,102.51,102.42,102.5,26400.0,76.7515,76.8039,76.7365,76.7964,26400.0
2014-05-21 13:35:00,102.5,102.5,102.41,102.48,27600.0,76.7964,76.7964,76.729,76.7814,27600.0
2014-05-21 13:40:00,102.49,102.62,102.47,102.61,35400.0,76.7889,76.8863,76.7739,76.8788,35400.0
2014-05-21 13:45:00,102.6,102.6,102.49,102.51,45300.0,76.8713,76.8713,76.7889,76.8039,45300.0
2014-05-21 13:50:00,102.51,102.68,102.51,102.67,23400.0,76.8039,76.9313,76.8039,76.9238,23400.0
2014-05-21 13:55:00,102.66,102.71,102.66,102.7,23600.0,76.9163,76.9537,76.9163,76.9463,23600.0
2014-05-21 14:00:00,102.7,102.94,102.58,102.86,75000.0,76.9463,77.1261,76.8563,77.0661,75000.0
2014-05-21 14:05:00,102.86,102.94,102.66,102.73,40800.0,77.0661,77.1261,76.9163,76.9687,40800.0
2014-05-21 14:10:00,102.73,102.73,102.51,102.6,51500.0,76.9687,76.9687,76.8039,76.8713,51500.0
2014-05-21 14:15:00,102.61,102.75,102.58,102.74,53200.0,76.8788,76.9837,76.8563,76.9762,53200.0
2014-05-21 14:20:00,102.75,102.86,102.68,102.76,44300.0,76.9837,77.0661,76.9313,76.9912,44300.0
2014-05-21 14:25:00,102.76,102.83,102.71,102.77,94300.0,76.9912,77.0437,76.9537,76.9987,94300.0
2014-05-21 14:30:00,102.77,102.89,102.74,102.89,57500.0,76.9987,77.0886,76.9762,77.0886,57500.0
2014-05-21 14:35:00,102.89,102.9,102.83,102.83,34000.0,77.0886,77.0961,77.0437,77.0437,34000.0
2014-05-21 14:40:00,102.83,102.9,102.81,102.88,39200.0,77.0437,77.0961,77.0287,77.0811,39200.0
2014-05-21 14:45:00,102.87,102.94,102.84,102.89,32400.0,77.0736,77.1261,77.0511,77.0886,32400.0
2014-05-21 14:50:00,102.89,102.9,102.8,102.82,33900.0,77.0886,77.0961,77.0212,77.0362,33900.0
2014-05-21 14:55:00,102.82,102.85,102.8,102.83,26300.0,77.0362,77.0586,77.0212,77.0437,26300.0
2014-05-21 15:00:00,102.84,102.93,102.82,102.93,34500.0,77.0511,77.1186,77.0362,77.1186,34500.0
2014-05-21 15:05:00,102.92,102.98,102.9,102.95,32200.0,77.1111,77.156,77.0961,77.1336,32200.0
2014-05-21 15:10:00,102.96,102.99,102.87,102.87,34200.0,77.1411,77.1635,77.0736,77.0736,34200.0
2014-05-21 15:15:00,102.88,103.0,102.88,102.93,45200.0,77.0811,77.171,77.0811,77.1186,45200.0
2014-05-21 15:20:00,102.92,102.93,102.87,102.88,41800.0,77.1111,77.1186,77.0736,77.0811,41800.0
2014-05-21 15:25:00,102.88,102.94,102.84,102.89,65300.0,77.0811,77.1261,77.0511,77.0886,65300.0
2014-05-21 15:30:00,102.89,102.92,102.84,102.85,79700.0,77.0886,77.1111,77.0511,77.0586,79700.0
2014-05-21 15:35:00,102.85,102.85,102.78,102.79,71400.0,77.0586,77.0586,77.0062,77.0137,71400.0
2014-05-21 15:40:00,102.79,102.86,102.76,102.81,85100.0,77.0137,77.0661,76.9912,77.0287,85100.0
2014-05-21 15:45:00,102.81,102.85,102.79,102.82,131000.0,77.0287,77.0586,77.0137,77.0362,131000.0
2014-05-21 15:50:00,102.82,102.89,102.82,102.87,182400.0,77.0362,77.0886,77.0362,77.0736,182400.0
2014-05-21 15:55:00,102.88,102.89,102.81,102.87,217200.0,77.0811,77.0886,77.0287,77.0736,217200.0
2014-05-22 09:30:00,102.9,103.0,102.51,102.9,156800.0,77.0961,77.171,76.8039,77.0961,156800.0
2014-05-22 09:35:00,102.91,103.44,102.83,103.35,81900.0,77.1036,77.5007,77.0437,77.4333,81900.0
2014-05-22 09:40:00,103.34,103.6,103.26,103.44,150200.0,77.4258,77.6206,77.3658,77.5007,150200.0
2014-05-22 09:45:00,103.46,103.73,103.34,103.6,225100.0,77.5157,77.718,77.4258,77.6206,225100.0
2014-05-22 09:50:00,103.62,103.62,103.35,103.37,57100.0,77.6356,77.6356,77.4333,77.4482,57100.0
2014-05-22 09:55:00,103.35,103.57,103.16,103.49,68900.0,77.4333,77.5981,77.2909,77.5382,68900.0
2014-05-22 10:00:00,103.48,103.62,103.43,103.43,59200.0,77.5307,77.6356,77.4932,77.4932,59200.0
2014-05-22 10:05:00,103.42,103.42,103.25,103.33,34900.0,77.4857,77.4857,77.3583,77.4183,34900.0
2014-05-22 10:10:00,103.32,103.56,103.32,103.51,42500.0,77.4108,77.5906,77.4108,77.5531,42500.0
2014-05-22 10:15:00,103.52,103.65,103.52,103.54,17800.0,77.5606,77.658,77.5606,77.5756,17800.0
2014-05-22 10:20:00,103.51,103.54,103.4,103.52,13100.0,77.5531,77.5756,77.4707,77.5606,13100.0
2014-05-22 10:25:00,103.5,103.57,103.49,103.5,17500.0,77.5456,77.5981,77.5382,77.5456,17500.0
2014-05-22 10:30:00,103.51,103.59,103.47,103.53,20900.0,77.5531,77.6131,77.5232,77.5681,20900.0
2014-05-22 10:35:00,103.51,103.58,103.5,103.57,16800.0,77.5531,77.6056,77.5456,77.5981,16800.0
2014-05-22 10:40:00,103.57,103.59,103.54,103.56,16400.0,77.5981,77.6131,77.5756,77.5906,16400.0
2014-05-22 10:45:00,103.55,103.8,103.55,103.78,28500.0,77.5831,77.7704,77.5831,77.7554,28500.0
2014-05-22 10:50:00,103.77,103.88,103.75,103.86,44000.0,77.7479,77.8304,77.733,77.8154,44000.0
2014-05-22 10:55:00,103.85,103.87,103.68,103.7,47100.0,77.8079,77.8229,77.6805,77.6955,47100.0
2014-05-22 11:00:00,103.71,103.74,103.6,103.61,44800.0,77.703,77.7255,77.6206,77.6281,44800.0
2014-05-22 11:05:00,103.62,103.76,103.61,103.75,46300.0,77.6356,77.7404,77.6281,77.733,46300.0
2014-05-22 11:10:00,103.75,103.79,103.58,103.59,20300.0,77.733,77.7629,77.6056,77.6131,20300.0
2014-05-22 11:15:00,103.58,103.62,103.46,103.49,22500.0,77.6056,77.6356,77.5157,77.5382,22500.0
2014-05-22 11:20:00,103.49,103.51,103.46,103.49,19600.0,77.5382,77.5531,77.5157,77.5382,19600.0
2014-05-22 11:25:00,103.49,103.59,103.49,103.58,13000.0,77.5382,77.6131,77.5382,77.6056,13000.0
2014-05-22 11:30:00,103.58,103.62,103.52,103.52,14300.0,77.6056,77.6356,77.5606,77.5606,14300.0
2014-05-22 11:35:00,103.52,103.52,103.46,103.46,9800.0,77.5606,77.5606,77.5157,77.5157,9800.0
2014-05-22 11:40:00,103.47,103.48,103.32,103.32,40100.0,77.5232,77.5307,77.4108,77.4108,40100.0
2014-05-22 11:45:00,103.32,103.33,103.28,103.32,17100.0,77.4108,77.4183,77.3808,77.4108,17100.0
2014-05-22 11:50:00,103.32,103.37,103.32,103.33,9500.0,77.4108,77.4482,77.4108,77.4183,9500.0
2014-05-22 11:55:00,103.33,103.33,103.24,103.26,27800.0,77.4183,77.4183,77.3508,77.3658,27800.0
2014-05-22 12:00:00,103.27,103.27,103.16,103.2,46200.0,77.3733,77.3733,77.2909,77.3209,46200.0
2014-05-22 12:05:00,103.2,103.22,103.18,103.2,43100.0,77.3209,77.3359,77.3059,77.3209,43100.0
2014-05-22 12:10:00,103.21,103.23,103.17,103.23,25500.0,77.3284,77.3434,77.2984,77.3434,25500.0
2014-05-22 12:15:00,103.23,103.23,103.17,103.18,23400.0,77.3434,77.3434,77.2984,77.3059,23400.0
2014-05-22 12:20:00,103.18,103.2,103.16,103.18,23500.0,77.3059,77.3209,77.2909,77.3059,23500.0
2014-05-22 12:25:00,103.18,103.22,103.16,103.21,24600.0,77.3059,77.3359,77.2909,77.3284,24600.0
2014-05-22 12:30:00,103.21,103.26,103.21,103.25,11400.0,77.3284,77.3658,77.3284,77.3583,11400.0
2014-05-22 12:35:00,103.24,103.29,103.23,103.28,25700.0,77.3508,77.3883,77.3434,77.3808,25700.0
2014-05-22 12:40:00,103.28,103.29,103.22,103.25,12600.0,77.3808,77.3883,77.3359,77.3583,12600.0
2014-05-22 12:45:00,103.25,103.26,103.21,103.22,14500.0,77.3583,77.3658,77.3284,77.3359,14500.0
2014-05-22 12:50:00,103.22,103.22,103.18,103.19,31000.0,77.3359,77.3359,77.3059,77.3134,31000.0
2014-05-22 12:55:00,103.19,103.2,103.15,103.16,22900.0,77.3134,77.3209,77.2834,77.2909,22900.0
2014-05-22 13:00:00,103.17,103.21,103.17,103.2,14000.0,77.2984,77.3284,77.2984,77.3209,14000.0
2014-05-22 13:05:00,103.19,103.19,103.08,103.11,21800.0,77.3134,77.3134,77.231,77.2534,21800.0
2014-05-22 13:10:00,103.11,103.11,103.04,103.08,17900.0,77.2534,77.2534,77.201,77.231,17900.0
2014-05-22 13:15:00,103.08,103.09,103.01,103.04,10200.0,77.231,77.2385,77.1785,77.201,10200.0
2014-05-22 13:20:00,103.04,103.1,103.04,103.08,12200.0,77.201,77.2459,77.201,77.231,12200.0
2014-05-22 13:25:00,103.09,103.21,103.08,103.21,19600.0,77.2385,77.3284,77.231,77.3284,19600.0
2014-05-22 13:30:00,103.2,103.25,103.19,103.2,16100.0,77.3209,77.3583,77.3134,77.3209,16100.0
2014-05-22 13:35:00,103.2,103.26,103.2,103.26,21000.0,77.3209,77.3658,77.3209,77.3658,21000.0
2014-05-22 13:40:00,103.26,103.3,103.25,103.29,27800.0,77.3658,77.3958,77.3583,77.3883,27800.0
2014-05-22 13:45:00,103.29,103.39,103.28,103.39,14700.0,77.3883,77.4632,77.3808,77.4632,14700.0
2014-05-22 13:50:00,103.39,103.41,103.34,103.41,17900.0,77.4632,77.4782,77.4258,77.4782,17900.0
2014-05-22 13:55:00,103.41,103.43,103.31,103.31,18300.0,77.4782,77.4932,77.4033,77.4033,18300.0
2014-05-22 14:00:00,103.32,103.39,103.29,103.39,16400.0,77.4108,77.4632,77.3883,77.4632,16400.0
2014-05-22 14:05:00,103.37,103.41,103.36,103.37,14000.0,77.4482,77.4782,77.4408,77.4482,14000.0
2014-05-22 14:10:00,103.37,103.37,103.34,103.35,15300.0,77.4482,77.4482,77.4258,77.4333,15300.0
2014-05-22 14:15:00,103.35,103.35,103.31,103.33,12900.0,77.4333,77.4333,77.4033,77.4183,12900.0
2014-05-22 14:20:00,103.32,103.33,103.31,103.32,5800.0,77.4108,77.4183,77.4033,77.4108,5800.0
2014-05-22 14:25:00,103.32,103.35,103.31,103.34,19200.0,77.4108,77.4333,77.4033,77.4258,19200.0
2014-05-22 14:30:00,103.34,103.41,103.34,103.41,22500.0,77.4258,77.4782,77.4258,77.4782,22500.0
2014-05-22 14:35:00,103.42,103.45,103.35,103.35,18100.0,77.4857,77.5082,77.4333,77.4333,18100.0
2014-05-22 14:40:00,103.36,103.38,103.35,103.38,11000.0,77.4408,77.4557,77.4333,77.4557,11000.0
2014-05-22 14:45:00,103.37,103.39,103.37,103.38,8400.0,77.4482,77.4632,77.4482,77.4557,8400.0
2014-05-22 14:50:00,103.38,103.39,103.35,103.37,27600.0,77.4557,77.4632,77.4333,77.4482,27600.0
2014-05-22 14:55:00,103.37,103.41,103.36,103.4,17600.0,77.4482,77.4782,77.4408,77.4707,17600.0
2014-05-22 15:00:00,103.4,103.4,103.32,103.32,20200.0,77.4707,77.4707,77.4108,77.4108,20200.0
2014-05-22 15:05:00,103.32,103.33,103.21,103.24,38300.0,77.4108,77.4183,77.3284,77.3508,38300.0
2014-05-22 15:10:00,103.23,103.26,103.2,103.24,21400.0,77.3434,77.3658,77.3209,77.3508,21400.0
2014-05-22 15:15:00,103.24,103.24,103.2,103.2,37100.0,77.3508,77.3508,77.3209,77.3209,37100.0
2014-05-22 15:20:00,103.21,103.23,103.19,103.2,28900.0,77.3284,77.3434,77.3134,77.3209,28900.0
2014-05-22 15:25:00,103.18,103.18,103.13,103.15,45500.0,77.3059,77.3059,77.2684,77.2834,45500.0
2014-05-22 15:30:00,103.15,103.17,103.14,103.15,18000.0,77.2834,77.2984,77.2759,77.2834,18000.0
2014-05-22 15:35:00,103.15,103.17,103.14,103.15,33900.0,77.2834,77.2984,77.2759,77.2834,33900.0
2014-05-22 15:40:00,103.14,103.15,103.1,103.12,66900.0,77.2759,77.2834,77.2459,77.2609,66900.0
2014-05-22 15:45:00,103.12,103.13,103.08,103.09,90300.0,77.2609,77.2684,77.231,77.2385,90300.0
2014-05-22 15:50:00,103.09,103.09,103.04,103.07,70900.0,77.2385,77.2385,77.201,77.2235,70900.0
2014-05-22 15:55:00,103.07,103.17,103.06,103.07,133200.0,77.2235,77.2984,77.216,77.2235,133200.0
2014-05-23 09:30:00,103.15,103.58,103.14,103.42,67600.0,77.2834,77.6056,77.2759,77.4857,67600.0
2014-05-23 09:35:00,103.37,103.42,103.18,103.29,103500.0,77.4482,77.4857,77.3059,77.3883,103500.0
2014-05-23 09:40:00,103.3,103.56,103.3,103.45,72700.0,77.3958,77.5906,77.3958,77.5082,72700.0
2014-05-23 09:45:00,103.44,103.69,103.44,103.55,35500.0,77.5007,77.688,77.5007,77.5831,35500.0
2014-05-23 09:50:00,103.54,103.68,103.49,103.56,19000.0,77.5756,77.6805,77.5382,77.5906,19000.0
2014-05-23 09:55:00,103.57,103.67,103.53,103.61,21600.0,77.5981,77.673,77.5681,77.6281,21600.0
2014-05-23 10:00:00,103.62,103.84,103.57,103.8,47800.0,77.6356,77.8004,77.5981,77.7704,47800.0
2014-05-23 10:05:00,103.82,103.97,103.77,103.91,36200.0,77.7854,77.8978,77.7479,77.8528,36200.0
2014-05-23 10:10:00,103.92,103.95,103.76,103.85,24600.0,77.8603,77.8828,77.7404,77.8079,24600.0
2014-05-23 10:15:00,103.87,103.87,103.76,103.84,16100.0,77.8229,77.8229,77.7404,77.8004,16100.0
2014-05-23 10:20:00,103.83,103.97,103.83,103.94,28500.0,77.7929,77.8978,77.7929,77.8753,28500.0
2014-05-23 10:25:00,103.95,104.11,103.93,104.11,50500.0,77.8828,78.0027,77.8678,78.0027,50500.0
2014-05-23 10:30:00,104.09,104.15,103.86,103.89,58900.0,77.9877,78.0326,77.8154,77.8378,58900.0
2014-05-23 10:35:00,103.89,103.97,103.88,103.95,26000.0,77.8378,77.8978,77.8304,77.8828,26000.0
2014-05-23 10:40:00,103.97,104.01,103.9,103.9,23600.0,77.8978,77.9278,77.8453,77.8453,23600.0
2014-05-23 10:45:00,103.89,103.98,103.81,103.95,20200.0,77.8378,77.9053,77.7779,77.8828,20200.0
2014-05-23 10:50:00,103.93,103.94,103.85,103.93,17300.0,77.8678,77.8753,77.8079,77.8678,17300.0
2014-05-23 10:55:00,103.95,103.98,103.82,103.88,23800.0,77.8828,77.9053,77.7854,77.8304,23800.0
2014-05-23 11:00:00,103.89,103.94,103.85,103.94,39900.0,77.8378,77.8753,77.8079,77.8753,39900.0
2014-05-23 11:05:00,103.93,103.98,103.89,103.98,37800.0,77.8678,77.9053,77.8378,77.9053,37800.0
2014-05-23 11:10:00,103.98,104.02,103.98,104.02,23600.0,77.9053,77.9352,77.9053,77.9352,23600.0
2014-05-23 11:15:00,104.02,104.05,104.0,104.01,28300.0,77.9352,77.9577,77.9203,77.9278,28300.0
2014-05-23 11:20:00,104.0,104.12,104.0,104.02,39300.0,77.9203,78.0102,77.9203,77.9352,39300.0
2014-05-23 11:25:00,104.01,104.05,103.97,103.97,37300.0,77.9278,77.9577,77.8978,77.8978,37300.0
2014-05-23 11:30:00,103.96,103.98,103.92,103.92,34400.0,77.8903,77.9053,77.8603,77.8603,34400.0
2014-05-23 11:35:00,103.94,103.95,103.88,103.94,25100.0,77.8753,77.8828,77.8304,77.8753,25100.0
2014-05-23 11:40:00,103.93,103.93,103.89,103.92,13700.0,77.8678,77.8678,77.8378,77.8603,13700.0
2014-05-23 11:45:00,103.93,103.98,103.93,103.98,18400.0,77.8678,77.9053,77.8678,77.9053,18400.0
2014-05-23 11:50:00,103.98,104.03,103.97,104.01,21200.0,77.9053,77.9427,77.8978,77.9278,21200.0
2014-05-23 11:55:00,104.01,104.03,103.88,103.94,22500.0,77.9278,77.9427,77.8304,77.8753,22500.0
2014-05-23 12:00:00,103.95,104.05,103.95,104.05,9400.0,77.8828,77.9577,77.8828,77.9577,9400.0
2014-05-23 12:05:00,104.05,104.06,103.98,103.98,14800.0,77.9577,77.9652,77.9053,77.9053,14800.0
2014-05-23 12:10:00,103.98,103.98,103.94,103.97,22000.0,77.9053,77.9053,77.8753,77.8978,22000.0
2014-05-23 12:15:00,103.97,103.99,103.96,103.97,17100.0,77.8978,77.9128,77.8903,77.8978,17100.0
2014-05-23 12:20:00,103.96,103.98,103.94,103.96,14700.0,77.8903,77.9053,77.8753,77.8903,14700.0
2014-05-23 12:25:00,103.95,103.96,103.92,103.93,12400.0,77.8828,77.8903,77.8603,77.8678,12400.0
2014-05-23 12:30:00,103.93,104.01,103.93,103.98,43400.0,77.8678,77.9278,77.8678,77.9053,43400.0
2014-05-23 12:35:00,103.99,104.0,103.95,103.96,15900.0,77.9128,77.9203,77.8828,77.8903,15900.0
2014-05-23 12:40:00,103.97,104.01,103.95,104.01,7800.0,77.8978,77.9278,77.8828,77.9278,7800.0
2014-05-23 12:45:00,104.01,104.05,104.01,104.04,18500.0,77.9278,77.9577,77.9278,77.9502,18500.0
2014-05-23 12:50:00,104.03,104.1,104.03,104.1,19600.0,77.9427,77.9952,77.9427,77.9952,19600.0
2014-05-23 12:55:00,104.09,104.09,104.0,104.0,15000.0,77.9877,77.9877,77.9203,77.9203,15000.0
2014-05-23 13:00:00,104.0,104.03,103.95,103.97,21400.0,77.9203,77.9427,77.8828,77.8978,21400.0
2014-05-23 13:05:00,103.97,104.03,103.97,104.03,11300.0,77.8978,77.9427,77.8978,77.9427,11300.0
2014-05-23 13:10:00,104.03,104.03,104.0,104.01,11400.0,77.9427,77.9427,77.9203,77.9278,11400.0
2014-05-23 13:15:00,104.01,104.02,103.96,104.0,16000.0,77.9278,77.9352,77.8903,77.9203,16000.0
2014-05-23 13:20:00,104.01,104.01,103.97,103.98,12000.0,77.9278,77.9278,77.8978,77.9053,12000.0
2014-05-23 13:25:00,103.98,104.04,103.97,104.01,55300.0,77.9053,77.9502,77.8978,77.9278,55300.0
2014-05-23 13:30:00,104.03,104.07,104.02,104.06,28100.0,77.9427,77.9727,77.9352,77.9652,28100.0
2014-05-23 13:35:00,104.07,104.08,104.02,104.06,10900.0,77.9727,77.9802,77.9352,77.9652,10900.0
2014-05-23 13:40:00,104.06,104.06,104.0,104.02,14500.0,77.9652,77.9652,77.9203,77.9352,14500.0
2014-05-23 13:45:00,104.01,104.06,104.01,104.03,10600.0,77.9278,77.9652,77.9278,77.9427,10600.0
2014-05-23 13:50:00,104.04,104.05,103.99,104.0,32200.0,77.9502,77.9577,77.9128,77.9203,32200.0
2014-05-23 13:55:00,104.0,104.03,104.0,104.01,12700.0,77.9203,77.9427,77.9203,77.9278,12700.0
2014-05-23 14:00:00,104.02,104.02,103.99,104.01,24100.0,77.9352,77.9352,77.9128,77.9278,24100.0
2014-05-23 14:05:00,104.02,104.06,104.0,104.05,23300.0,77.9352,77.9652,77.9203,77.9577,23300.0
2014-05-23 14:10:00,104.05,104.06,103.98,103.99,26600.0,77.9577,77.9652,77.9053,77.9128,26600.0
2014-05-23 14:15:00,103.99,104.06,103.97,104.0,26200.0,77.9128,77.9652,77.8978,77.9203,26200.0
2014-05-23 14:20:00,104.01,104.01,103.98,103.99,11000.0,77.9278,77.9278,77.9053,77.9128,11000.0
2014-05-23 14:25:00,103.99,104.06,103.99,104.06,13400.0,77.9128,77.9652,77.9128,77.9652,13400.0
2014-05-23 14:30:00,104.05,104.06,103.95,103.96,30900.0,77.9577,77.9652,77.8828,77.8903,30900.0
2014-05-23 14:35:00,103.96,103.98,103.95,103.96,14800.0,77.8903,77.9053,77.8828,77.8903,14800.0
2014-05-23 14:40:00,103.95,103.99,103.94,103.97,60600.0,77.8828,77.9128,77.8753,77.8978,60600.0
2014-05-23 14:45:00,103.97,104.03,103.96,104.0,35300.0,77.8978,77.9427,77.8903,77.9203,35300.0
2014-05-23 14:50:00,104.0,104.03,103.99,104.01,22500.0,77.9203,77.9427,77.9128,77.9278,22500.0
2014-05-23 14:55:00,104.02,104.05,104.01,104.04,21700.0,77.9352,77.9577,77.9278,77.9502,21700.0
2014-05-23 15:00:00,104.04,104.05,103.97,103.98,19000.0,77.9502,77.9577,77.8978,77.9053,19000.0
2014-05-23 15:05:00,103.99,104.04,103.99,104.01,59500.0,77.9128,77.9502,77.9128,77.9278,59500.0
2014-05-23 15:10:00,104.01,104.12,104.01,104.06,48800.0,77.9278,78.0102,77.9278,77.9652,48800.0
2014-05-23 15:15:00,104.04,104.05,103.98,104.01,30200.0,77.9502,77.9577,77.9053,77.9278,30200.0
2014-05-23 15:20:00,104.01,104.06,104.01,104.06,60600.0,77.9278,77.9652,77.9278,77.9652,60600.0
2014-05-23 15:25:00,104.06,104.06,104.0,104.02,39300.0,77.9652,77.9652,77.9203,77.9352,39300.0
2014-05-23 15:30:00,104.01,104.07,103.99,104.06,31100.0,77.9278,77.9727,77.9128,77.9652,31100.0
2014-05-23 15:35:00,104.06,104.08,104.06,104.07,27000.0,77.9652,77.9802,77.9652,77.9727,27000.0
2014-05-23 15:40:00,104.06,104.07,104.04,104.05,38200.0,77.9652,77.9727,77.9502,77.9577,38200.0
2014-05-23 15:45:00,104.04,104.04,104.0,104.03,57600.0,77.9502,77.9502,77.9203,77.9427,57600.0
2014-05-23 15:50:00,104.03,104.08,104.02,104.03,84600.0,77.9427,77.9802,77.9352,77.9427,84600.0
2014-05-23 15:55:00,104.03,104.03,104.0,104.02,133400.0,77.9427,77.9427,77.9203,77.9352,133400.0
2014-05-27 09:30:00,104.2,104.37,104.09,104.13,96500.0,78.0701,78.1975,77.9877,78.0177,96500.0
2014-05-27 09:35:00,104.11,104.22,103.93,104.01,70900.0,78.0027,78.0851,77.8678,77.9278,70900.0
2014-05-27 09:40:00,104.02,104.38,104.02,104.22,165700.0,77.9352,78.205,77.9352,78.0851,165700.0
2014-05-27 09:45:00,104.22,104.39,104.2,104.35,29400.0,78.0851,78.2125,78.0701,78.1825,29400.0
2014-05-27 09:50:00,104.33,104.46,104.22,104.29,109300.0,78.1675,78.2649,78.0851,78.1375,109300.0
2014-05-27 09:55:00,104.3,104.41,104.23,104.25,43800.0,78.145,78.2274,78.0926,78.1076,43800.0
2014-05-27 10:00:00,104.22,104.25,104.08,104.11,98900.0,78.0851,78.1076,77.9802,78.0027,98900.0
2014-05-27 10:05:00,104.11,104.32,104.11,104.31,34600.0,78.0027,78.16,78.0027,78.1525,34600.0
2014-05-27 10:10:00,104.33,104.36,104.23,104.35,85900.0,78.1675,78.19,78.0926,78.1825,85900.0
2014-05-27 10:15:00,104.34,104.48,104.31,104.47,15200.0,78.175,78.2799,78.1525,78.2724,15200.0
2014-05-27 10:20:00,104.45,104.46,104.23,104.24,15700.0,78.2574,78.2649,78.0926,78.1001,15700.0
2014-05-27 10:25:00,104.22,104.35,104.17,104.35,22800.0,78.0851,78.1825,78.0476,78.1825,22800.0
2014-05-27 10:30:00,104.33,104.34,104.26,104.33,16100.0,78.1675,78.175,78.1151,78.1675,16100.0
2014-05-27 10:35:00,104.33,104.4,104.28,104.31,17300.0,78.1675,78.22,78.13,78.1525,17300.0
2014-05-27 10:40:00,104.32,104.39,104.32,104.37,8700.0,78.16,78.2125,78.16,78.1975,8700.0
2014-05-27 10:45:00,104.36,104.46,104.36,104.44,27300.0,78.19,78.2649,78.19,78.2499,27300.0
2014-05-27 10:50:00,104.43,104.45,104.37,104.41,12600.0,78.2424,78.2574,78.1975,78.2274,12600.0
2014-05-27 10:55:00,104.41,104.47,104.38,104.4,19700.0,78.2274,78.2724,78.205,78.22,19700.0
2014-05-27 11:00:00,104.4,104.43,104.29,104.37,36000.0,78.22,78.2424,78.1375,78.1975,36000.0
2014-05-27 11:05:00,104.35,104.4,104.26,104.31,38700.0,78.1825,78.22,78.1151,78.1525,38700.0
2014-05-27 11:10:00,104.31,104.33,104.29,104.31,17000.0,78.1525,78.1675,78.1375,78.1525,17000.0
2014-05-27 11:15:00,104.29,104.32,104.25,104.26,17900.0,78.1375,78.16,78.1076,78.1151,17900.0
2014-05-27 11:20:00,104.24,104.24,104.13,104.13,12400.0,78.1001,78.1001,78.0177,78.0177,12400.0
2014-05-27 11:25:00,104.11,104.13,104.0,104.05,25300.0,78.0027,78.0177,77.9203,77.9577,25300.0
2014-05-27 11:30:00,104.06,104.11,104.03,104.04,11700.0,77.9652,78.0027,77.9427,77.9502,11700.0
2014-05-27 11:35:00,104.03,104.09,104.0,104.09,20800.0,77.9427,77.9877,77.9203,77.9877,20800.0
2014-05-27 11:40:00,104.08,104.1,104.02,104.03,13800.0,77.9802,77.9952,77.9352,77.9427,13800.0
2014-05-27 11:45:00,104.03,104.11,104.0,104.11,29600.0,77.9427,78.0027,77.9203,78.0027,29600.0
2014-05-27 11:50:00,104.13,104.17,104.07,104.17,56000.0,78.0177,78.0476,77.9727,78.0476,56000.0
2014-05-27 11:55:00,104.15,104.19,104.15,104.16,13600.0,78.0326,78.0626,78.0326,78.0401,13600.0
2014-05-27 12:00:00,104.15,104.16,104.08,104.09,11800.0,78.0326,78.0401,77.9802,77.9877,11800.0
2014-05-27 12:05:00,104.09,104.12,104.09,104.11,10800.0,77.9877,78.0102,77.9877,78.0027,10800.0
2014-05-27 12:10:00,104.1,104.13,104.08,104.08,14400.0,77.9952,78.0177,77.9802,77.9802,14400.0
2014-05-27 12:15:00,104.07,104.08,103.97,103.97,12000.0,77.9727,77.9802,77.8978,77.8978,12000.0
2014-05-27 12:20:00,103.97,104.0,103.89,103.89,32300.0,77.8978,77.9203,77.8378,77.8378,32300.0
2014-05-27 12:25:00,103.88,103.88,103.8,103.88,13600.0,77.8304,77.8304,77.7704,77.8304,13600.0
2014-05-27 12:30:00,103.87,103.98,103.87,103.98,15500.0,77.8229,77.9053,77.8229,77.9053,15500.0
2014-05-27 12:35:00,103.98,104.04,103.97,104.01,18000.0,77.9053,77.9502,77.8978,77.9278,18000.0
2014-05-27 12:40:00,104.02,104.04,103.96,103.98,10700.0,77.9352,77.9502,77.8903,77.9053,10700.0
2014-05-27 12:45:00,103.98,104.12,103.95,104.1,28600.0,77.9053,78.0102,77.8828,77.9952,28600.0
2014-05-27 12:50:00,104.1,104.11,104.0,104.02,13100.0,77.9952,78.0027,77.9203,77.9352,13100.0
2014-05-27 12:55:00,104.02,104.07,104.0,104.01,53300.0,77.9352,77.9727,77.9203,77.9278,53300.0
2014-05-27 13:00:00,104.01,104.01,103.96,103.97,13500.0,77.9278,77.9278,77.8903,77.8978,13500.0
2014-05-27 13:05:00,103.97,104.02,103.95,104.01,25900.0,77.8978,77.9352,77.8828,77.9278,25900.0
2014-05-27 13:10:00,104.0,104.01,103.97,103.99,10400.0,77.9203,77.9278,77.8978,77.9128,10400.0
2014-05-27 13:15:00,103.99,104.02,103.96,103.98,21200.0,77.9128,77.9352,77.8903,77.9053,21200.0
2014-05-27 13:20:00,103.98,104.0,103.96,103.97,22500.0,77.9053,77.9203,77.8903,77.8978,22500.0
2014-05-27 13:25:00,103.98,103.98,103.92,103.93,78200.0,77.9053,77.9053,77.8603,77.8678,78200.0
2014-05-27 13:30:00,103.93,103.93,103.88,103.88,7500.0,77.8678,77.8678,77.8304,77.8304,7500.0
2014-05-27 13:35:00,103.86,103.9,103.82,103.89,27000.0,77.8154,77.8453,77.7854,77.8378,27000.0
2014-05-27 13:40:00,103.87,103.9,103.84,103.89,9200.0,77.8229,77.8453,77.8004,77.8378,9200.0
2014-05-27 13:45:00,103.89,103.9,103.85,103.87,9100.0,77.8378,77.8453,77.8079,77.8229,9100.0
2014-05-27 13:50:00,103.86,103.89,103.82,103.87,18500.0,77.8154,77.8378,77.7854,77.8229,18500.0
2014-05-27 13:55:00,103.88,103.91,103.82,103.82,16400.0,77.8304,77.8528,77.7854,77.7854,16400.0
2014-05-27 14:00:00,103.81,103.83,103.7,103.7,34100.0,77.7779,77.7929,77.6955,77.6955,34100.0
2014-05-27 14:05:00,103.7,103.71,103.58,103.62,40500.0,77.6955,77.703,77.6056,77.6356,40500.0
2014-05-27 14:10:00,103.62,103.64,103.53,103.53,24500.0,77.6356,77.6505,77.5681,77.5681,24500.0
2014-05-27 14:15:00,103.54,103.68,103.53,103.67,28000.0,77.5756,77.6805,77.5681,77.673,28000.0
2014-05-27 14:20:00,103.67,103.71,103.64,103.7,26400.0,77.673,77.703,77.6505,77.6955,26400.0
2014-05-27 14:25:00,103.7,103.72,103.69,103.72,11500.0,77.6955,77.7105,77.688,77.7105,11500.0
2014-05-27 14:30:00,103.72,103.75,103.66,103.66,28000.0,77.7105,77.733,77.6655,77.6655,28000.0
2014-05-27 14:35:00,103.65,103.66,103.56,103.57,43500.0,77.658,77.6655,77.5906,77.5981,43500.0
2014-05-27 14:40:00,103.56,103.56,103.5,103.53,46400.0,77.5906,77.5906,77.5456,77.5681,46400.0
2014-05-27 14:45:00,103.52,103.53,103.46,103.5,56100.0,77.5606,77.5681,77.5157,77.5456,56100.0
2014-05-27 14:50:00,103.5,103.55,103.47,103.53,31000.0,77.5456,77.5831,77.5232,77.5681,31000.0
2014-05-27 14:55:00,103.53,103.53,103.46,103.5,13800.0,77.5681,77.5681,77.5157,77.5456,13800.0
2014-05-27 15:00:00,103.49,103.55,103.49,103.55,29400.0,77.5382,77.5831,77.5382,77.5831,29400.0
2014-05-27 15:05:00,103.55,103.61,103.51,103.58,40200.0,77.5831,77.6281,77.5531,77.6056,40200.0
2014-05-27 15:10:00,103.58,103.72,103.58,103.69,83100.0,77.6056,77.7105,77.6056,77.688,83100.0
2014-05-27 15:15:00,103.68,103.7,103.64,103.65,47300.0,77.6805,77.6955,77.6505,77.658,47300.0
2014-05-27 15:20:00,103.65,103.66,103.57,103.58,46300.0,77.658,77.6655,77.5981,77.6056,46300.0
2014-05-27 15:25:00,103.59,103.59,103.54,103.54,16700.0,77.6131,77.6131,77.5756,77.5756,16700.0
2014-05-27 15:30:00,103.55,103.58,103.52,103.55,30200.0,77.5831,77.6056,77.5606,77.5831,30200.0
2014-05-27 15:35:00,103.55,103.62,103.54,103.62,24800.0,77.5831,77.6356,77.5756,77.6356,24800.0
2014-05-27 15:40:00,103.61,103.72,103.6,103.7,93300.0,77.6281,77.7105,77.6206,77.6955,93300.0
2014-05-27 15:45:00,103.7,103.73,103.67,103.72,106800.0,77.6955,77.718,77.673,77.7105,106800.0
2014-05-27 15:50:00,103.72,103.72,103.7,103.71,73700.0,77.7105,77.7105,77.6955,77.703,73700.0
2014-05-27 15:55:00,103.71,103.72,103.68,103.7,113300.0,77.703,77.7105,77.6805,77.6955,113300.0
2014-05-28 09:30:00,103.53,103.86,103.45,103.54,126500.0,77.5681,77.8154,77.5082,77.5756,126500.0
2014-05-28 09:35:00,103.53,103.53,103.1,103.12,104200.0,77.5681,77.5681,77.2459,77.2609,104200.0
2014-05-28 09:40:00,103.12,103.4,103.06,103.4,143900.0,77.2609,77.4707,77.216,77.4707,143900.0
2014-05-28 09:45:00,103.38,103.53,103.34,103.46,36700.0,77.4557,77.5681,77.4258,77.5157,36700.0
2014-05-28 09:50:00,103.47,103.51,103.31,103.38,43700.0,77.5232,77.5531,77.4033,77.4557,43700.0
2014-05-28 09:55:00,103.37,103.4,103.23,103.28,52400.0,77.4482,77.4707,77.3434,77.3808,52400.0
2014-05-28 10:00:00,103.27,103.28,103.02,103.04,78000.0,77.3733,77.3808,77.186,77.201,78000.0
2014-05-28 10:05:00,103.03,103.16,103.01,103.1,58200.0,77.1935,77.2909,77.1785,77.2459,58200.0
2014-05-28 10:10:00,103.11,103.14,103.01,103.06,49600.0,77.2534,77.2759,77.1785,77.216,49600.0
2014-05-28 10:15:00,103.07,103.1,102.93,103.03,24600.0,77.2235,77.2459,77.1186,77.1935,24600.0
2014-05-28 10:20:00,103.03,103.16,103.03,103.12,41000.0,77.1935,77.2909,77.1935,77.2609,41000.0
2014-05-28 10:25:00,103.16,103.33,103.16,103.31,31300.0,77.2909,77.4183,77.2909,77.4033,31300.0
2014-05-28 10:30:00,103.31,103.32,103.21,103.21,79100.0,77.4033,77.4108,77.3284,77.3284,79100.0
2014-05-28 10:35:00,103.21,103.37,103.17,103.3,29100.0,77.3284,77.4482,77.2984,77.3958,29100.0
2014-05-28 10:40:00,103.31,103.46,103.31,103.32,26100.0,77.4033,77.5157,77.4033,77.4108,26100.0
2014-05-28 10:45:00,103.31,103.35,103.22,103.24,48400.0,77.4033,77.4333,77.3359,77.3508,48400.0
2014-05-28 10:50:00,103.24,103.33,103.23,103.3,19400.0,77.3508,77.4183,77.3434,77.3958,19400.0
2014-05-28 10:55:00,103.31,103.51,103.31,103.51,22400.0,77.4033,77.5531,77.4033,77.5531,22400.0
2014-05-28 11:00:00,103.5,103.55,103.44,103.44,55400.0,77.5456,77.5831,77.5007,77.5007,55400.0
2014-05-28 11:05:00,103.45,103.53,103.45,103.49,15500.0,77.5082,77.5681,77.5082,77.5382,15500.0
2014-05-28 11:10:00,103.49,103.53,103.44,103.44,38800.0,77.5382,77.5681,77.5007,77.5007,38800.0
2014-05-28 11:15:00,103.44,103.52,103.4,103.52,16100.0,77.5007,77.5606,77.4707,77.5606,16100.0
2014-05-28 11:20:00,103.52,103.52,103.39,103.39,19800.0,77.5606,77.5606,77.4632,77.4632,19800.0
2014-05-28 11:25:00,103.39,103.51,103.39,103.51,25200.0,77.4632,77.5531,77.4632,77.5531,25200.0
2014-05-28 11:30:00,103.52,103.53,103.46,103.51,66200.0,77.5606,77.5681,77.5157,77.5531,66200.0
2014-05-28 11:35:00,103.51,103.52,103.47,103.5,33300.0,77.5531,77.5606,77.5232,77.5456,33300.0
2014-05-28 11:40:00,103.5,103.53,103.49,103.51,55500.0,77.5456,77.5681,77.5382,77.5531,55500.0
2014-05-28 11:45:00,103.51,103.51,103.44,103.44,22800.0,77.5531,77.5531,77.5007,77.5007,22800.0
2014-05-28 11:50:00,103.44,103.46,103.3,103.38,38500.0,77.5007,77.5157,77.3958,77.4557,38500.0
2014-05-28 11:55:00,103.39,103.39,103.32,103.37,13800.0,77.4632,77.4632,77.4108,77.4482,13800.0
2014-05-28 12:00:00,103.36,103.52,103.31,103.5,51500.0,77.4408,77.5606,77.4033,77.5456,51500.0
2014-05-28 12:05:00,103.51,103.55,103.38,103.38,29000.0,77.5531,77.5831,77.4557,77.4557,29000.0
2014-05-28 12:10:00,103.37,103.4,103.34,103.35,13800.0,77.4482,77.4707,77.4258,77.4333,13800.0
2014-05-28 12:15:00,103.36,103.36,103.28,103.33,12600.0,77.4408,77.4408,77.3808,77.4183,12600.0
2014-05-28 12:20:00,103.32,103.35,103.28,103.32,7500.0,77.4108,77.4333,77.3808,77.4108,7500.0
2014-05-28 12:25:00,103.32,103.39,103.31,103.35,10300.0,77.4108,77.4632,77.4033,77.4333,10300.0
2014-05-28 12:30:00,103.35,103.4,103.3,103.3,15500.0,77.4333,77.4707,77.3958,77.3958,15500.0
2014-05-28 12:35:00,103.31,103.4,103.3,103.39,19200.0,77.4033,77.4707,77.3958,77.4632,19200.0
2014-05-28 12:40:00,103.38,103.42,103.36,103.39,13900.0,77.4557,77.4857,77.4408,77.4632,13900.0
2014-05-28 12:45:00,103.38,103.38,103.35,103.37,8500.0,77.4557,77.4557,77.4333,77.4482,8500.0
2014-05-28 12:50:00,103.36,103.37,103.32,103.36,10100.0,77.4408,77.4482,77.4108,77.4408,10100.0
2014-05-28 12:55:00,103.37,103.45,103.36,103.41,13400.0,77.4482,77.5082,77.4408,77.4782,13400.0
2014-05-28 13:00:00,103.42,103.44,103.33,103.35,9900.0,77.4857,77.5007,77.4183,77.4333,9900.0
2014-05-28 13:05:00,103.36,103.42,103.35,103.41,9000.0,77.4408,77.4857,77.4333,77.4782,9000.0
2014-05-28 13:10:00,103.41,103.48,103.41,103.43,12900.0,77.4782,77.5307,77.4782,77.4932,12900.0
2014-05-28 13:15:00,103.44,103.54,103.44,103.54,44200.0,77.5007,77.5756,77.5007,77.5756,44200.0
2014-05-28 13:20:00,103.53,103.57,103.5,103.5,60400.0,77.5681,77.5981,77.5456,77.5456,60400.0
2014-05-28 13:25:00,103.5,103.52,103.49,103.51,46900.0,77.5456,77.5606,77.5382,77.5531,46900.0
2014-05-28 13:30:00,103.51,103.52,103.45,103.48,58500.0,77.5531,77.5606,77.5082,77.5307,58500.0
2014-05-28 13:35:00,103.48,103.48,103.39,103.43,21800.0,77.5307,77.5307,77.4632,77.4932,21800.0
2014-05-28 13:40:00,103.44,103.44,103.38,103.41,16200.0,77.5007,77.5007,77.4557,77.4782,16200.0
2014-05-28 13:45:00,103.39,103.45,103.38,103.43,25800.0,77.4632,77.5082,77.4557,77.4932,25800.0
2014-05-28 13:50:00,103.43,103.52,103.43,103.48,28900.0,77.4932,77.5606,77.4932,77.5307,28900.0
2014-05-28 13:55:00,103.48,103.48,103.42,103.44,14500.0,77.5307,77.5307,77.4857,77.5007,14500.0
2014-05-28 14:00:00,103.43,103.45,103.38,103.38,19400.0,77.4932,77.5082,77.4557,77.4557,19400.0
2014-05-28 14:05:00,103.38,103.41,103.38,103.38,17000.0,77.4557,77.4782,77.4557,77.4557,17000.0
2014-05-28 14:10:00,103.38,103.4,103.37,103.37,14300.0,77.4557,77.4707,77.4482,77.4482,14300.0
2014-05-28 14:15:00,103.36,103.39,103.35,103.37,11700.0,77.4408,77.4632,77.4333,77.4482,11700.0
2014-05-28 14:20:00,103.36,103.43,103.35,103.42,15900.0,77.4408,77.4932,77.4333,77.4857,15900.0
2014-05-28 14:25:00,103.42,103.43,103.36,103.38,16700.0,77.4857,77.4932,77.4408,77.4557,16700.0
2014-05-28 14:30:00,103.37,103.37,103.32,103.33,12500.0,77.4482,77.4482,77.4108,77.4183,12500.0
2014-05-28 14:35:00,103.33,103.34,103.31,103.32,14000.0,77.4183,77.4258,77.4033,77.4108,14000.0
2014-05-28 14:40:00,103.32,103.32,103.26,103.29,16200.0,77.4108,77.4108,77.3658,77.3883,16200.0
2014-05-28 14:45:00,103.28,103.33,103.27,103.32,18400.0,77.3808,77.4183,77.3733,77.4108,18400.0
2014-05-28 14:50:00,103.31,103.39,103.3,103.36,14100.0,77.4033,77.4632,77.3958,77.4408,14100.0
2014-05-28 14:55:00,103.35,103.4,103.32,103.39,12100.0,77.4333,77.4707,77.4108,77.4632,12100.0
2014-05-28 15:00:00,103.38,103.38,103.34,103.35,27600.0,77.4557,77.4557,77.4258,77.4333,27600.0
2014-05-28 15:05:00,103.34,103.36,103.23,103.25,57900.0,77.4258,77.4408,77.3434,77.3583,57900.0
2014-05-28 15:10:00,103.25,103.26,103.15,103.16,29200.0,77.3583,77.3658,77.2834,77.2909,29200.0
2014-05-28 15:15:00,103.17,103.2,103.14,103.15,32100.0,77.2984,77.3209,77.2759,77.2834,32100.0
2014-05-28 15:20:00,103.15,103.16,103.12,103.14,39600.0,77.2834,77.2909,77.2609,77.2759,39600.0
2014-05-28 15:25:00,103.14,103.15,103.08,103.09,32800.0,77.2759,77.2834,77.231,77.2385,32800.0
2014-05-28 15:30:00,103.09,103.1,103.06,103.06,30400.0,77.2385,77.2459,77.216,77.216,30400.0
2014-05-28 15:35:00,103.06,103.07,102.94,102.95,71400.0,77.216,77.2235,77.1261,77.1336,71400.0
2014-05-28 15:40:00,102.96,103.03,102.96,103.0,64300.0,77.1411,77.1935,77.1411,77.171,64300.0
2014-05-28 15:45:00,103.0,103.03,102.93,102.93,86300.0,77.171,77.1935,77.1186,77.1186,86300.0
2014-05-28 15:50:00,102.93,102.99,102.92,102.93,65800.0,77.1186,77.1635,77.1111,77.1186,65800.0
2014-05-28 15:55:00,102.93,102.94,102.85,102.91,161900.0,77.1186,77.1261,77.0586,77.1036,161900.0
2014-05-29 09:30:00,103.28,103.38,102.9,103.21,73000.0,77.3808,77.4557,77.0961,77.3284,73000.0
2014-05-29 09:35:00,103.25,103.32,102.99,103.02,30500.0,77.3583,77.4108,77.1635,77.186,30500.0
2014-05-29 09:40:00,103.06,103.18,102.97,103.15,22500.0,77.216,77.3059,77.1485,77.2834,22500.0
2014-05-29 09:45:00,103.18,103.2,103.06,103.12,33400.0,77.3059,77.3209,77.216,77.2609,33400.0
2014-05-29 09:50:00,103.12,103.15,102.98,103.08,51900.0,77.2609,77.2834,77.156,77.231,51900.0
2014-05-29 09:55:00,103.09,103.11,102.98,103.03,139700.0,77.2385,77.2534,77.156,77.1935,139700.0
2014-05-29 10:00:00,103.0,103.09,102.95,102.97,123400.0,77.171,77.2385,77.1336,77.1485,123400.0
2014-05-29 10:05:00,102.95,103.03,102.87,102.97,31900.0,77.1336,77.1935,77.0736,77.1485,31900.0
2014-05-29 10:10:00,102.97,103.0,102.69,102.7,124600.0,77.1485,77.171,76.9388,76.9463,124600.0
2014-05-29 10:15:00,102.7,102.74,102.56,102.72,28100.0,76.9463,76.9762,76.8414,76.9612,28100.0
2014-05-29 10:20:00,102.7,102.81,102.67,102.79,12000.0,76.9463,77.0287,76.9238,77.0137,12000.0
2014-05-29 10:25:00,102.81,102.82,102.69,102.71,20500.0,77.0287,77.0362,76.9388,76.9537,20500.0
2014-05-29 10:30:00,102.71,102.74,102.65,102.67,23000.0,76.9537,76.9762,76.9088,76.9238,23000.0
2014-05-29 10:35:00,102.68,102.69,102.61,102.61,158500.0,76.9313,76.9388,76.8788,76.8788,158500.0
2014-05-29 10:40:00,102.61,102.82,102.6,102.82,20700.0,76.8788,77.0362,76.8713,77.0362,20700.0
2014-05-29 10:45:00,102.8,102.89,102.78,102.85,10500.0,77.0212,77.0886,77.0062,77.0586,10500.0
2014-05-29 10:50:00,102.86,102.9,102.81,102.88,18800.0,77.0661,77.0961,77.0287,77.0811,18800.0
2014-05-29 10:55:00,102.88,102.9,102.85,102.89,8300.0,77.0811,77.0961,77.0586,77.0886,8300.0
2014-05-29 11:00:00,102.9,102.92,102.85,102.86,15200.0,77.0961,77.1111,77.0586,77.0661,15200.0
2014-05-29 11:05:00,102.85,102.9,102.78,102.88,12800.0,77.0586,77.0961,77.0062,77.0811,12800.0
2014-05-29 11:10:00,102.9,102.94,102.87,102.94,15000.0,77.0961,77.1261,77.0736,77.1261,15000.0
2014-05-29 11:15:00,102.94,102.95,102.86,102.94,30700.0,77.1261,77.1336,77.0661,77.1261,30700.0
2014-05-29 11:20:00,102.94,102.95,102.84,102.92,29900.0,77.1261,77.1336,77.0511,77.1111,29900.0
2014-05-29 11:25:00,102.92,103.0,102.91,103.0,33100.0,77.1111,77.171,77.1036,77.171,33100.0
2014-05-29 11:30:00,103.0,103.16,102.99,103.1,102700.0,77.171,77.2909,77.1635,77.2459,102700.0
2014-05-29 11:35:00,103.09,103.2,103.08,103.18,12900.0,77.2385,77.3209,77.231,77.3059,12900.0
2014-05-29 11:40:00,103.19,103.21,103.12,103.14,11900.0,77.3134,77.3284,77.2609,77.2759,11900.0
2014-05-29 11:45:00,103.13,103.21,103.13,103.18,8000.0,77.2684,77.3284,77.2684,77.3059,8000.0
2014-05-29 11:50:00,103.19,103.22,103.16,103.22,14800.0,77.3134,77.3359,77.2909,77.3359,14800.0
2014-05-29 11:55:00,103.22,103.25,103.18,103.21,8200.0,77.3359,77.3583,77.3059,77.3284,8200.0
2014-05-29 12:00:00,103.21,103.33,103.21,103.33,27800.0,77.3284,77.4183,77.3284,77.4183,27800.0
2014-05-29 12:05:00,103.33,103.53,103.32,103.53,46500.0,77.4183,77.5681,77.4108,77.5681,46500.0
2014-05-29 12:10:00,103.53,103.61,103.51,103.59,22800.0,77.5681,77.6281,77.5531,77.6131,22800.0
2014-05-29 12:15:00,103.6,103.61,103.47,103.47,46500.0,77.6206,77.6281,77.5232,77.5232,46500.0
2014-05-29 12:20:00,103.46,103.48,103.36,103.44,24000.0,77.5157,77.5307,77.4408,77.5007,24000.0
2014-05-29 12:25:00,103.43,103.44,103.25,103.28,21400.0,77.4932,77.5007,77.3583,77.3808,21400.0
2014-05-29 12:30:00,103.3,103.33,103.19,103.22,12400.0,77.3958,77.4183,77.3134,77.3359,12400.0
2014-05-29 12:35:00,103.21,103.24,103.17,103.2,7700.0,77.3284,77.3508,77.2984,77.3209,7700.0
2014-05-29 12:40:00,103.21,103.3,103.21,103.28,18500.0,77.3284,77.3958,77.3284,77.3808,18500.0
2014-05-29 12:45:00,103.27,103.28,103.17,103.18,9100.0,77.3733,77.3808,77.2984,77.3059,9100.0
2014-05-29 12:50:00,103.18,103.29,103.18,103.29,5000.0,77.3059,77.3883,77.3059,77.3883,5000.0
2014-05-29 12:55:00,103.3,103.31,103.27,103.27,10200.0,77.3958,77.4033,77.3733,77.3733,10200.0
2014-05-29 13:00:00,103.26,103.28,103.26,103.28,5200.0,77.3658,77.3808,77.3658,77.3808,5200.0
2014-05-29 13:05:00,103.26,103.29,103.22,103.29,34000.0,77.3658,77.3883,77.3359,77.3883,34000.0
2014-05-29 13:10:00,103.28,103.33,103.22,103.26,34900.0,77.3808,77.4183,77.3359,77.3658,34900.0
2014-05-29 13:15:00,103.28,103.33,103.26,103.31,100000.0,77.3808,77.4183,77.3658,77.4033,100000.0
2014-05-29 13:20:00,103.3,103.32,103.28,103.3,5800.0,77.3958,77.4108,77.3808,77.3958,5800.0
2014-05-29 13:25:00,103.3,103.3,103.25,103.25,4200.0,77.3958,77.3958,77.3583,77.3583,4200.0
2014-05-29 13:30:00,103.25,103.25,103.2,103.2,4100.0,77.3583,77.3583,77.3209,77.3209,4100.0
2014-05-29 13:35:00,103.2,103.21,103.17,103.17,8800.0,77.3209,77.3284,77.2984,77.2984,8800.0
2014-05-29 13:40:00,103.18,103.26,103.18,103.25,11800.0,77.3059,77.3658,77.3059,77.3583,11800.0
2014-05-29 13:45:00,103.25,103.28,103.24,103.26,15600.0,77.3583,77.3808,77.3508,77.3658,15600.0
2014-05-29 13:50:00,103.24,103.26,103.24,103.25,71700.0,77.3508,77.3658,77.3508,77.3583,71700.0
2014-05-29 13:55:00,103.26,103.28,103.2,103.2,30100.0,77.3658,77.3808,77.3209,77.3209,30100.0
2014-05-29 14:00:00,103.19,103.2,103.08,103.09,14900.0,77.3134,77.3209,77.231,77.2385,14900.0
2014-05-29 14:05:00,103.08,103.08,102.99,103.03,25500.0,77.231,77.231,77.1635,77.1935,25500.0
2014-05-29 14:10:00,103.02,103.09,103.02,103.04,13100.0,77.186,77.2385,77.186,77.201,13100.0
2014-05-29 14:15:00,103.05,103.13,103.04,103.12,16000.0,77.2085,77.2684,77.201,77.2609,16000.0
2014-05-29 14:20:00,103.13,103.2,103.13,103.17,13300.0,77.2684,77.3209,77.2684,77.2984,13300.0
2014-05-29 14:25:00,103.18,103.23,103.17,103.19,26300.0,77.3059,77.3434,77.2984,77.3134,26300.0
2014-05-29 14:30:00,103.2,103.2,103.14,103.16,13100.0,77.3209,77.3209,77.2759,77.2909,13100.0
2014-05-29 14:35:00,103.16,103.35,103.16,103.31,56400.0,77.2909,77.4333,77.2909,77.4033,56400.0
2014-05-29 14:40:00,103.3,103.31,103.25,103.27,13900.0,77.3958,77.4033,77.3583,77.3733,13900.0
2014-05-29 14:45:00,103.28,103.31,103.28,103.29,47100.0,77.3808,77.4033,77.3808,77.3883,47100.0
2014-05-29 14:50:00,103.29,103.29,103.24,103.25,10600.0,77.3883,77.3883,77.3508,77.3583,10600.0
2014-05-29 14:55:00,103.26,103.31,103.26,103.26,16700.0,77.3658,77.4033,77.3658,77.3658,16700.0
2014-05-29 15:00:00,103.27,103.31,103.27,103.3,24100.0,77.3733,77.4033,77.3733,77.3958,24100.0
2014-05-29 15:05:00,103.3,103.3,103.24,103.25,16600.0,77.3958,77.3958,77.3508,77.3583,16600.0
2014-05-29 15:10:00,103.25,103.27,103.2,103.25,15900.0,77.3583,77.3733,77.3209,77.3583,15900.0
2014-05-29 15:15:00,103.25,103.3,103.25,103.27,8000.0,77.3583,77.3958,77.3583,77.3733,8000.0
2014-05-29 15:20:00,103.27,103.32,103.27,103.32,26300.0,77.3733,77.4108,77.3733,77.4108,26300.0
2014-05-29 15:25:00,103.32,103.48,103.32,103.46,32500.0,77.4108,77.5307,77.4108,77.5157,32500.0
2014-05-29 15:30:00,103.46,103.53,103.4,103.52,41900.0,77.5157,77.5681,77.4707,77.5606,41900.0
2014-05-29 15:35:00,103.51,103.55,103.5,103.51,40000.0,77.5531,77.5831,77.5456,77.5531,40000.0
2014-05-29 15:40:00,103.52,103.54,103.47,103.49,57000.0,77.5606,77.5756,77.5232,77.5382,57000.0
2014-05-29 15:45:00,103.5,103.55,103.45,103.51,47300.0,77.5456,77.5831,77.5082,77.5531,47300.0
2014-05-29 15:50:00,103.52,103.57,103.52,103.55,98800.0,77.5606,77.5981,77.5606,77.5831,98800.0
2014-05-29 15:55:00,103.56,103.67,103.56,103.6,208900.0,77.5906,77.673,77.5906,77.6206,208900.0
2014-05-30 09:30:00,102.9,102.98,102.62,102.64,106700.0,77.0961,77.156,76.8863,76.9013,106700.0
2014-05-30 09:35:00,102.65,102.67,102.42,102.52,85400.0,76.9088,76.9238,76.7365,76.8114,85400.0
2014-05-30 09:40:00,102.51,102.54,102.13,102.28,84800.0,76.8039,76.8264,76.5192,76.6316,84800.0
2014-05-30 09:45:00,102.32,102.34,102.11,102.23,78400.0,76.6615,76.6765,76.5042,76.5941,78400.0
2014-05-30 09:50:00,102.25,102.41,102.21,102.37,69200.0,76.6091,76.729,76.5791,76.699,69200.0
2014-05-30 09:55:00,102.33,102.51,102.28,102.3,48000.0,76.669,76.8039,76.6316,76.6466,48000.0
2014-05-30 10:00:00,102.3,102.37,102.27,102.33,40400.0,76.6466,76.699,76.6241,76.669,40400.0
2014-05-30 10:05:00,102.34,102.36,102.19,102.21,37300.0,76.6765,76.6915,76.5641,76.5791,37300.0
2014-05-30 10:10:00,102.2,102.36,102.2,102.34,46000.0,76.5716,76.6915,76.5716,76.6765,46000.0
2014-05-30 10:15:00,102.33,102.36,102.26,102.27,32100.0,76.669,76.6915,76.6166,76.6241,32100.0
2014-05-30 10:20:00,102.28,102.28,102.15,102.16,28400.0,76.6316,76.6316,76.5342,76.5417,28400.0
2014-05-30 10:25:00,102.17,102.17,102.0,102.02,58200.0,76.5492,76.5492,76.4218,76.4368,58200.0
2014-05-30 10:30:00,102.01,102.02,101.91,101.92,49900.0,76.4293,76.4368,76.3544,76.3619,49900.0
2014-05-30 10:35:00,101.91,101.98,101.73,101.74,87400.0,76.3544,76.4068,76.2195,76.227,87400.0
2014-05-30 10:40:00,101.75,101.84,101.69,101.84,46000.0,76.2345,76.3019,76.1895,76.3019,46000.0
2014-05-30 10:45:00,101.84,101.9,101.81,101.83,31700.0,76.3019,76.3469,76.2794,76.2944,31700.0
2014-05-30 10:50:00,101.83,101.96,101.83,101.95,36200.0,76.2944,76.3918,76.2944,76.3843,36200.0
2014-05-30 10:55:00,101.95,101.99,101.81,101.82,26900.0,76.3843,76.4143,76.2794,76.2869,26900.0
2014-05-30 11:00:00,101.83,101.9,101.8,101.81,44000.0,76.2944,76.3469,76.2719,76.2794,44000.0
2014-05-30 11:05:00,101.82,101.89,101.81,101.83,25400.0,76.2869,76.3394,76.2794,76.2944,25400.0
2014-05-30 11:10:00,101.83,101.88,101.78,101.8,57500.0,76.2944,76.3319,76.257,76.2719,57500.0
2014-05-30 11:15:00,101.82,101.83,101.74,101.76,70700.0,76.2869,76.2944,76.227,76.242,70700.0
2014-05-30 11:20:00,101.76,101.86,101.76,101.8,23900.0,76.242,76.3169,76.242,76.2719,23900.0
2014-05-30 11:25:00,101.8,101.81,101.69,101.71,52100.0,76.2719,76.2794,76.1895,76.2045,52100.0
2014-05-30 11:30:00,101.7,101.79,101.68,101.72,34000.0,76.197,76.2645,76.182,76.212,34000.0
2014-05-30 11:35:00,101.74,101.81,101.68,101.68,55100.0,76.227,76.2794,76.182,76.182,55100.0
2014-05-30 11:40:00,101.69,101.7,101.55,101.68,41300.0,76.1895,76.197,76.0846,76.182,41300.0
2014-05-30 11:45:00,101.68,101.75,101.65,101.69,27100.0,76.182,76.2345,76.1596,76.1895,27100.0
2014-05-30 11:50:00,101.7,101.77,101.68,101.74,13300.0,76.197,76.2495,76.182,76.227,13300.0
2014-05-30 11:55:00,101.73,101.86,101.73,101.81,18500.0,76.2195,76.3169,76.2195,76.2794,18500.0
2014-05-30 12:00:00,101.81,101.84,101.79,101.82,26200.0,76.2794,76.3019,76.2645,76.2869,26200.0
2014-05-30 12:05:00,101.81,101.89,101.81,101.83,15600.0,76.2794,76.3394,76.2794,76.2944,15600.0
2014-05-30 12:10:00,101.83,101.87,101.71,101.74,42100.0,76.2944,76.3244,76.2045,76.227,42100.0
2014-05-30 12:15:00,101.75,101.8,101.73,101.76,13000.0,76.2345,76.2719,76.2195,76.242,13000.0
2014-05-30 12:20:00,101.76,101.78,101.74,101.75,12400.0,76.242,76.257,76.227,76.2345,12400.0
2014-05-30 12:25:00,101.76,101.76,101.69,101.69,36800.0,76.242,76.242,76.1895,76.1895,36800.0
2014-05-30 12:30:00,101.68,101.71,101.59,101.61,37100.0,76.182,76.2045,76.1146,76.1296,37100.0
2014-05-30 12:35:00,101.61,101.7,101.56,101.64,19500.0,76.1296,76.197,76.0921,76.1521,19500.0
2014-05-30 12:40:00,101.65,101.75,101.59,101.75,19600.0,76.1596,76.2345,76.1146,76.2345,19600.0
2014-05-30 12:45:00,101.74,101.75,101.71,101.73,13900.0,76.227,76.2345,76.2045,76.2195,13900.0
2014-05-30 12:50:00,101.74,101.76,101.71,101.73,19500.0,76.227,76.242,76.2045,76.2195,19500.0
2014-05-30 12:55:00,101.72,101.81,101.72,101.81,44900.0,76.212,76.2794,76.212,76.2794,44900.0
2014-05-30 13:00:00,101.8,101.84,101.76,101.83,27300.0,76.2719,76.3019,76.242,76.2944,27300.0
2014-05-30 13:05:00,101.84,101.86,101.8,101.86,18200.0,76.3019,76.3169,76.2719,76.3169,18200.0
2014-05-30 13:10:00,101.84,101.89,101.78,101.78,31700.0,76.3019,76.3394,76.257,76.257,31700.0
2014-05-30 13:15:00,101.77,101.79,101.74,101.74,15000.0,76.2495,76.2645,76.227,76.227,15000.0
2014-05-30 13:20:00,101.74,101.79,101.71,101.75,17200.0,76.227,76.2645,76.2045,76.2345,17200.0
2014-05-30 13:25:00,101.75,101.79,101.72,101.78,32800.0,76.2345,76.2645,76.212,76.257,32800.0
2014-05-30 13:30:00,101.77,101.78,101.71,101.78,21900.0,76.2495,76.257,76.2045,76.257,21900.0
2014-05-30 13:35:00,101.79,101.81,101.72,101.79,19100.0,76.2645,76.2794,76.212,76.2645,19100.0
2014-05-30 13:40:00,101.78,101.79,101.69,101.7,26400.0,76.257,76.2645,76.1895,76.197,26400.0
2014-05-30 13:45:00,101.7,101.74,101.68,101.69,44700.0,76.197,76.227,76.182,76.1895,44700.0
2014-05-30 13:50:00,101.69,101.73,101.67,101.73,25800.0,76.1895,76.2195,76.1745,76.2195,25800.0
2014-05-30 13:55:00,101.72,101.76,101.69,101.69,16700.0,76.212,76.242,76.1895,76.1895,16700.0
2014-05-30 14:00:00,101.69,101.71,101.65,101.67,30900.0,76.1895,76.2045,76.1596,76.1745,30900.0
2014-05-30 14:05:00,101.68,101.71,101.64,101.71,25700.0,76.182,76.2045,76.1521,76.2045,25700.0
2014-05-30 14:10:00,101.72,101.82,101.72,101.82,34500.0,76.212,76.2869,76.212,76.2869,34500.0
2014-05-30 14:15:00,101.83,101.89,101.83,101.86,44800.0,76.2944,76.3394,76.2944,76.3169,44800.0
2014-05-30 14:20:00,101.86,101.96,101.86,101.96,41400.0,76.3169,76.3918,76.3169,76.3918,41400.0
2014-05-30 14:25:00,101.97,101.98,101.88,101.89,26600.0,76.3993,76.4068,76.3319,76.3394,26600.0
2014-05-30 14:30:00,101.89,101.96,101.87,101.9,71600.0,76.3394,76.3918,76.3244,76.3469,71600.0
2014-05-30 14:35:00,101.91,101.94,101.9,101.91,18900.0,76.3544,76.3768,76.3469,76.3544,18900.0
2014-05-30 14:40:00,101.9,102.0,101.9,101.95,54000.0,76.3469,76.4218,76.3469,76.3843,54000.0
2014-05-30 14:45:00,101.96,101.99,101.94,101.97,19400.0,76.3918,76.4143,76.3768,76.3993,19400.0
2014-05-30 14:50:00,101.95,102.0,101.95,101.95,50700.0,76.3843,76.4218,76.3843,76.3843,50700.0
2014-05-30 14:55:00,101.94,101.95,101.9,101.9,45100.0,76.3768,76.3843,76.3469,76.3469,45100.0
2014-05-30 15:00:00,101.89,101.9,101.87,101.88,27100.0,76.3394,76.3469,76.3244,76.3319,27100.0
2014-05-30 15:05:00,101.88,101.91,101.86,101.88,34300.0,76.3319,76.3544,76.3169,76.3319,34300.0
2014-05-30 15:10:00,101.88,101.92,101.83,101.85,28700.0,76.3319,76.3619,76.2944,76.3094,28700.0
2014-05-30 15:15:00,101.86,101.87,101.82,101.84,44400.0,76.3169,76.3244,76.2869,76.3019,44400.0
2014-05-30 15:20:00,101.84,101.86,101.8,101.81,64500.0,76.3019,76.3169,76.2719,76.2794,64500.0
2014-05-30 15:25:00,101.81,101.87,101.8,101.81,69500.0,76.2794,76.3244,76.2719,76.2794,69500.0
2014-05-30 15:30:00,101.81,101.87,101.81,101.85,53500.0,76.2794,76.3244,76.2794,76.3094,53500.0
2014-05-30 15:35:00,101.84,101.92,101.84,101.86,102100.0,76.3019,76.3619,76.3019,76.3169,102100.0
2014-05-30 15:40:00,101.85,101.85,101.8,101.83,87900.0,76.3094,76.3094,76.2719,76.2944,87900.0
2014-05-30 15:45:00,101.84,102.08,101.84,102.08,224300.0,76.3019,76.4817,76.3019,76.4817,224300.0
2014-05-30 15:50:00,102.07,102.08,102.03,102.07,134900.0,76.4742,76.4817,76.4443,76.4742,134900.0
2014-05-30 15:55:00,102.08,102.26,102.08,102.18,671400.0,76.4817,76.6166,76.4817,76.5567,671400.0
2014-06-02 09:30:00,102.42,102.99,102.01,102.88,171800.0,76.7365,77.1635,76.4293,77.0811,171800.0
2014-06-02 09:35:00,102.95,103.05,102.65,102.97,59800.0,77.1336,77.2085,76.9088,77.1485,59800.0
2014-06-02 09:40:00,103.01,103.09,102.9,103.07,45300.0,77.1785,77.2385,77.0961,77.2235,45300.0
2014-06-02 09:45:00,103.1,103.17,102.65,102.75,60000.0,77.2459,77.2984,76.9088,76.9837,60000.0
2014-06-02 09:50:00,102.78,103.1,102.78,102.97,36600.0,77.0062,77.2459,77.0062,77.1485,36600.0
2014-06-02 09:55:00,102.98,103.0,102.87,102.9,43100.0,77.156,77.171,77.0736,77.0961,43100.0
2014-06-02 10:00:00,102.89,102.89,102.55,102.57,75400.0,77.0886,77.0886,76.8339,76.8489,75400.0
2014-06-02 10:05:00,102.58,102.77,102.51,102.54,34500.0,76.8563,76.9987,76.8039,76.8264,34500.0
2014-06-02 10:10:00,102.54,102.66,102.48,102.53,88000.0,76.8264,76.9163,76.7814,76.8189,88000.0
2014-06-02 10:15:00,102.51,102.61,102.51,102.57,43800.0,76.8039,76.8788,76.8039,76.8489,43800.0
2014-06-02 10:20:00,102.56,102.62,102.5,102.57,39400.0,76.8414,76.8863,76.7964,76.8489,39400.0
2014-06-02 10:25:00,102.56,102.65,102.54,102.61,32900.0,76.8414,76.9088,76.8264,76.8788,32900.0
2014-06-02 10:30:00,102.61,102.77,102.61,102.75,41100.0,76.8788,76.9987,76.8788,76.9837,41100.0
2014-06-02 10:35:00,102.77,103.0,102.76,102.96,25200.0,76.9987,77.171,76.9912,77.1411,25200.0
2014-06-02 10:40:00,102.97,103.0,102.93,102.98,22100.0,77.1485,77.171,77.1186,77.156,22100.0
2014-06-02 10:45:00,102.99,103.02,102.94,102.96,31900.0,77.1635,77.186,77.1261,77.1411,31900.0
2014-06-02 10:50:00,102.95,102.96,102.86,102.93,27100.0,77.1336,77.1411,77.0661,77.1186,27100.0
2014-06-02 10:55:00,102.93,102.96,102.85,102.91,44100.0,77.1186,77.1411,77.0586,77.1036,44100.0
2014-06-02 11:00:00,102.9,102.95,102.8,102.94,48100.0,77.0961,77.1336,77.0212,77.1261,48100.0
2014-06-02 11:05:00,102.94,103.18,102.93,103.16,67000.0,77.1261,77.3059,77.1186,77.2909,67000.0
2014-06-02 11:10:00,103.17,103.25,103.03,103.06,45500.0,77.2984,77.3583,77.1935,77.216,45500.0
2014-06-02 11:15:00,103.04,103.07,102.97,103.05,37400.0,77.201,77.2235,77.1485,77.2085,37400.0
2014-06-02 11:20:00,103.07,103.18,103.07,103.15,14300.0,77.2235,77.3059,77.2235,77.2834,14300.0
2014-06-02 11:25:00,103.15,103.39,103.14,103.31,46700.0,77.2834,77.4632,77.2759,77.4033,46700.0
2014-06-02 11:30:00,103.31,103.33,103.28,103.32,35900.0,77.4033,77.4183,77.3808,77.4108,35900.0
2014-06-02 11:35:00,103.33,103.4,103.32,103.35,30200.0,77.4183,77.4707,77.4108,77.4333,30200.0
2014-06-02 11:40:00,103.35,103.44,103.34,103.43,29700.0,77.4333,77.5007,77.4258,77.4932,29700.0
2014-06-02 11:45:00,103.43,103.54,103.43,103.52,48100.0,77.4932,77.5756,77.4932,77.5606,48100.0
2014-06-02 11:50:00,103.53,103.56,103.46,103.46,39600.0,77.5681,77.5906,77.5157,77.5157,39600.0
2014-06-02 11:55:00,103.46,103.48,103.34,103.34,17400.0,77.5157,77.5307,77.4258,77.4258,17400.0
2014-06-02 12:00:00,103.36,103.43,103.34,103.4,15700.0,77.4408,77.4932,77.4258,77.4707,15700.0
2014-06-02 12:05:00,103.37,103.47,103.33,103.33,17300.0,77.4482,77.5232,77.4183,77.4183,17300.0
2014-06-02 12:10:00,103.34,103.38,103.33,103.34,48000.0,77.4258,77.4557,77.4183,77.4258,48000.0
2014-06-02 12:15:00,103.34,103.35,103.29,103.3,22200.0,77.4258,77.4333,77.3883,77.3958,22200.0
2014-06-02 12:20:00,103.3,103.45,103.3,103.45,43800.0,77.3958,77.5082,77.3958,77.5082,43800.0
2014-06-02 12:25:00,103.45,103.49,103.35,103.49,49000.0,77.5082,77.5382,77.4333,77.5382,49000.0
2014-06-02 12:30:00,103.48,103.48,103.37,103.37,20900.0,77.5307,77.5307,77.4482,77.4482,20900.0
2014-06-02 12:35:00,103.38,103.49,103.35,103.43,40600.0,77.4557,77.5382,77.4333,77.4932,40600.0
2014-06-02 12:40:00,103.44,103.52,103.43,103.51,14600.0,77.5007,77.5606,77.4932,77.5531,14600.0
2014-06-02 12:45:00,103.5,103.56,103.47,103.55,19500.0,77.5456,77.5906,77.5232,77.5831,19500.0
2014-06-02 12:50:00,103.56,103.61,103.53,103.53,41300.0,77.5906,77.6281,77.5681,77.5681,41300.0
2014-06-02 12:55:00,103.54,103.56,103.48,103.52,10100.0,77.5756,77.5906,77.5307,77.5606,10100.0
2014-06-02 13:00:00,103.51,103.56,103.51,103.54,11600.0,77.5531,77.5906,77.5531,77.5756,11600.0
2014-06-02 13:05:00,103.53,103.53,103.47,103.48,12400.0,77.5681,77.5681,77.5232,77.5307,12400.0
2014-06-02 13:10:00,103.48,103.53,103.37,103.37,9600.0,77.5307,77.5681,77.4482,77.4482,9600.0
2014-06-02 13:15:00,103.38,103.49,103.37,103.48,28600.0,77.4557,77.5382,77.4482,77.5307,28600.0
2014-06-02 13:20:00,103.46,103.58,103.46,103.56,18500.0,77.5157,77.6056,77.5157,77.5906,18500.0
2014-06-02 13:25:00,103.57,103.64,103.56,103.6,20900.0,77.5981,77.6505,77.5906,77.6206,20900.0
2014-06-02 13:30:00,103.59,103.65,103.59,103.63,29000.0,77.6131,77.658,77.6131,77.643,29000.0
2014-06-02 13:35:00,103.64,103.71,103.61,103.63,39600.0,77.6505,77.703,77.6281,77.643,39600.0
2014-06-02 13:40:00,103.63,103.64,103.61,103.62,19100.0,77.643,77.6505,77.6281,77.6356,19100.0
2014-06-02 13:45:00,103.62,103.62,103.59,103.61,22100.0,77.6356,77.6356,77.6131,77.6281,22100.0
2014-06-02 13:50:00,103.62,103.65,103.56,103.56,12600.0,77.6356,77.658,77.5906,77.5906,12600.0
2014-06-02 13:55:00,103.58,103.58,103.49,103.49,11300.0,77.6056,77.6056,77.5382,77.5382,11300.0
2014-06-02 14:00:00,103.49,103.52,103.48,103.5,7900.0,77.5382,77.5606,77.5307,77.5456,7900.0
2014-06-02 14:05:00,103.5,103.54,103.5,103.5,8500.0,77.5456,77.5756,77.5456,77.5456,8500.0
2014-06-02 14:10:00,103.5,103.57,103.5,103.56,33800.0,77.5456,77.5981,77.5456,77.5906,33800.0
2014-06-02 14:15:00,103.56,103.64,103.56,103.63,24000.0,77.5906,77.6505,77.5906,77.643,24000.0
2014-06-02 14:20:00,103.63,103.66,103.62,103.65,37100.0,77.643,77.6655,77.6356,77.658,37100.0
2014-06-02 14:25:00,103.64,103.66,103.63,103.65,18000.0,77.6505,77.6655,77.643,77.658,18000.0
2014-06-02 14:30:00,103.65,103.66,103.59,103.59,18000.0,77.658,77.6655,77.6131,77.6131,18000.0
2014-06-02 14:35:00,103.6,103.65,103.59,103.63,17600.0,77.6206,77.658,77.6131,77.643,17600.0
2014-06-02 14:40:00,103.62,103.64,103.57,103.59,17500.0,77.6356,77.6505,77.5981,77.6131,17500.0
2014-06-02 14:45:00,103.6,103.67,103.6,103.64,34900.0,77.6206,77.673,77.6206,77.6505,34900.0
2014-06-02 14:50:00,103.64,103.67,103.62,103.63,47100.0,77.6505,77.673,77.6356,77.643,47100.0
2014-06-02 14:55:00,103.62,103.66,103.62,103.65,24400.0,77.6356,77.6655,77.6356,77.658,24400.0
2014-06-02 15:00:00,103.65,103.66,103.59,103.6,37700.0,77.658,77.6655,77.6131,77.6206,37700.0
2014-06-02 15:05:00,103.59,103.61,103.55,103.61,23100.0,77.6131,77.6281,77.5831,77.6281,23100.0
2014-06-02 15:10:00,103.61,103.61,103.49,103.5,22600.0,77.6281,77.6281,77.5382,77.5456,22600.0
2014-06-02 15:15:00,103.49,103.63,103.49,103.63,22900.0,77.5382,77.643,77.5382,77.643,22900.0
2014-06-02 15:20:00,103.64,103.64,103.59,103.59,24600.0,77.6505,77.6505,77.6131,77.6131,24600.0
2014-06-02 15:25:00,103.6,103.6,103.57,103.6,27600.0,77.6206,77.6206,77.5981,77.6206,27600.0
2014-06-02 15:30:00,103.6,103.67,103.59,103.64,80200.0,77.6206,77.673,77.6131,77.6505,80200.0
2014-06-02 15:35:00,103.64,103.69,103.63,103.68,45400.0,77.6505,77.688,77.643,77.6805,45400.0
2014-06-02 15:40:00,103.69,103.79,103.68,103.78,65700.0,77.688,77.7629,77.6805,77.7554,65700.0
2014-06-02 15:45:00,103.78,103.94,103.78,103.93,153100.0,77.7554,77.8753,77.7554,77.8678,153100.0
2014-06-02 15:50:00,103.93,103.93,103.9,103.93,168200.0,77.8678,77.8678,77.8453,77.8678,168200.0
2014-06-02 15:55:00,103.93,103.94,103.74,103.75,220100.0,77.8678,77.8753,77.7255,77.733,220100.0
2014-06-03 09:30:00,103.42,103.71,103.2,103.42,84500.0,77.4857,77.703,77.3209,77.4857,84500.0
2014-06-03 09:35:00,103.43,103.46,103.26,103.35,51900.0,77.4932,77.5157,77.3658,77.4333,51900.0
2014-06-03 09:40:00,103.39,103.4,103.05,103.15,26900.0,77.4632,77.4707,77.2085,77.2834,26900.0
2014-06-03 09:45:00,103.13,103.22,103.06,103.18,24200.0,77.2684,77.3359,77.216,77.3059,24200.0
2014-06-03 09:50:00,103.2,103.48,103.2,103.42,26100.0,77.3209,77.5307,77.3209,77.4857,26100.0
2014-06-03 09:55:00,103.46,103.57,103.39,103.55,29300.0,77.5157,77.5981,77.4632,77.5831,29300.0
2014-06-03 10:00:00,103.57,103.7,103.57,103.67,19300.0,77.5981,77.6955,77.5981,77.673,19300.0
2014-06-03 10:05:00,103.68,103.76,103.64,103.67,19900.0,77.6805,77.7404,77.6505,77.673,19900.0
2014-06-03 10:10:00,103.67,103.76,103.66,103.68,21400.0,77.673,77.7404,77.6655,77.6805,21400.0
2014-06-03 10:15:00,103.69,103.71,103.36,103.48,64100.0,77.688,77.703,77.4408,77.5307,64100.0
2014-06-03 10:20:00,103.45,103.64,103.45,103.64,21000.0,77.5082,77.6505,77.5082,77.6505,21000.0
2014-06-03 10:25:00,103.65,103.71,103.54,103.54,28300.0,77.658,77.703,77.5756,77.5756,28300.0
2014-06-03 10:30:00,103.53,103.67,103.49,103.53,21100.0,77.5681,77.673,77.5382,77.5681,21100.0
2014-06-03 10:35:00,103.49,103.53,103.4,103.44,66300.0,77.5382,77.5681,77.4707,77.5007,66300.0
2014-06-03 10:40:00,103.45,103.61,103.45,103.45,26300.0,77.5082,77.6281,77.5082,77.5082,26300.0
2014-06-03 10:45:00,103.44,103.52,103.42,103.5,21700.0,77.5007,77.5606,77.4857,77.5456,21700.0
2014-06-03 10:50:00,103.5,103.61,103.49,103.49,23800.0,77.5456,77.6281,77.5382,77.5382,23800.0
2014-06-03 10:55:00,103.49,103.61,103.47,103.6,13600.0,77.5382,77.6281,77.5232,77.6206,13600.0
2014-06-03 11:00:00,103.61,103.61,103.53,103.54,15000.0,77.6281,77.6281,77.5681,77.5756,15000.0
2014-06-03 11:05:00,103.53,103.55,103.45,103.51,19800.0,77.5681,77.5831,77.5082,77.5531,19800.0
2014-06-03 11:10:00,103.51,103.59,103.51,103.54,14400.0,77.5531,77.6131,77.5531,77.5756,14400.0
2014-06-03 11:15:00,103.54,103.54,103.37,103.41,28500.0,77.5756,77.5756,77.4482,77.4782,28500.0
2014-06-03 11:20:00,103.4,103.44,103.33,103.44,18400.0,77.4707,77.5007,77.4183,77.5007,18400.0
2014-06-03 11:25:00,103.44,103.54,103.42,103.49,40500.0,77.5007,77.5756,77.4857,77.5382,40500.0
2014-06-03 11:30:00,103.48,103.55,103.44,103.54,24300.0,77.5307,77.5831,77.5007,77.5756,24300.0
2014-06-03 11:35:00,103.54,103.58,103.53,103.56,10800.0,77.5756,77.6056,77.5681,77.5906,10800.0
2014-06-03 11:40:00,103.57,103.62,103.55,103.58,34600.0,77.5981,77.6356,77.5831,77.6056,34600.0
2014-06-03 11:45:00,103.59,103.62,103.49,103.55,33800.0,77.6131,77.6356,77.5382,77.5831,33800.0
2014-06-03 11:50:00,103.54,103.63,103.54,103.6,18800.0,77.5756,77.643,77.5756,77.6206,18800.0
2014-06-03 11:55:00,103.59,103.61,103.56,103.6,10400.0,77.6131,77.6281,77.5906,77.6206,10400.0
2014-06-03 12:00:00,103.59,103.77,103.57,103.77,23700.0,77.6131,77.7479,77.5981,77.7479,23700.0
2014-06-03 12:05:00,103.76,103.77,103.7,103.75,13000.0,77.7404,77.7479,77.6955,77.733,13000.0
2014-06-03 12:10:00,103.75,103.81,103.73,103.78,16000.0,77.733,77.7779,77.718,77.7554,16000.0
2014-06-03 12:15:00,103.8,103.81,103.72,103.75,12100.0,77.7704,77.7779,77.7105,77.733,12100.0
2014-06-03 12:20:00,103.75,103.77,103.73,103.76,19600.0,77.733,77.7479,77.718,77.7404,19600.0
2014-06-03 12:25:00,103.75,103.77,103.66,103.7,29000.0,77.733,77.7479,77.6655,77.6955,29000.0
2014-06-03 12:30:00,103.7,103.81,103.69,103.75,40500.0,77.6955,77.7779,77.688,77.733,40500.0
2014-06-03 12:35:00,103.76,103.91,103.76,103.89,37200.0,77.7404,77.8528,77.7404,77.8378,37200.0
2014-06-03 12:40:00,103.9,103.95,103.9,103.91,11900.0,77.8453,77.8828,77.8453,77.8528,11900.0
2014-06-03 12:45:00,103.9,103.93,103.87,103.87,27900.0,77.8453,77.8678,77.8229,77.8229,27900.0
2014-06-03 12:50:00,103.86,103.93,103.86,103.92,16700.0,77.8154,77.8678,77.8154,77.8603,16700.0
2014-06-03 12:55:00,103.93,104.04,103.93,104.0,41900.0,77.8678,77.9502,77.8678,77.9203,41900.0
2014-06-03 13:00:00,104.0,104.1,103.99,104.08,23600.0,77.9203,77.9952,77.9128,77.9802,23600.0
2014-06-03 13:05:00,104.08,104.18,104.08,104.15,31900.0,77.9802,78.0551,77.9802,78.0326,31900.0
2014-06-03 13:10:00,104.14,104.15,104.07,104.11,21800.0,78.0252,78.0326,77.9727,78.0027,21800.0
2014-06-03 13:15:00,104.1,104.16,104.06,104.06,24700.0,77.9952,78.0401,77.9652,77.9652,24700.0
2014-06-03 13:20:00,104.04,104.11,103.99,104.08,26600.0,77.9502,78.0027,77.9128,77.9802,26600.0
2014-06-03 13:25:00,104.09,104.16,104.09,104.15,17600.0,77.9877,78.0401,77.9877,78.0326,17600.0
2014-06-03 13:30:00,104.15,104.16,104.07,104.12,26900.0,78.0326,78.0401,77.9727,78.0102,26900.0
2014-06-03 13:35:00,104.12,104.15,104.08,104.1,32500.0,78.0102,78.0326,77.9802,77.9952,32500.0
2014-06-03 13:40:00,104.1,104.11,104.07,104.1,16400.0,77.9952,78.0027,77.9727,77.9952,16400.0
2014-06-03 13:45:00,104.1,104.21,104.09,104.18,18300.0,77.9952,78.0776,77.9877,78.0551,18300.0
2014-06-03 13:50:00,104.18,104.26,104.18,104.25,46800.0,78.0551,78.1151,78.0551,78.1076,46800.0
2014-06-03 13:55:00,104.26,104.27,104.24,104.24,15300.0,78.1151,78.1226,78.1001,78.1001,15300.0
2014-06-03 14:00:00,104.26,104.32,104.25,104.28,37300.0,78.1151,78.16,78.1076,78.13,37300.0
2014-06-03 14:05:00,104.28,104.33,104.27,104.3,23000.0,78.13,78.1675,78.1226,78.145,23000.0
2014-06-03 14:10:00,104.31,104.32,104.2,104.23,32600.0,78.1525,78.16,78.0701,78.0926,32600.0
2014-06-03 14:15:00,104.22,104.32,104.22,104.32,27100.0,78.0851,78.16,78.0851,78.16,27100.0
2014-06-03 14:20:00,104.32,104.43,104.32,104.4,46300.0,78.16,78.2424,78.16,78.22,46300.0
2014-06-03 14:25:00,104.39,104.43,104.39,104.43,31300.0,78.2125,78.2424,78.2125,78.2424,31300.0
2014-06-03 14:30:00,104.42,104.49,104.41,104.48,35600.0,78.2349,78.2874,78.2274,78.2799,35600.0
2014-06-03 14:35:00,104.48,104.52,104.48,104.48,35700.0,78.2799,78.3099,78.2799,78.2799,35700.0
2014-06-03 14:40:00,104.48,104.57,104.48,104.53,40500.0,78.2799,78.3473,78.2799,78.3174,40500.0
2014-06-03 14:45:00,104.54,104.54,104.42,104.42,28700.0,78.3248,78.3248,78.2349,78.2349,28700.0
2014-06-03 14:50:00,104.42,104.43,104.39,104.41,20000.0,78.2349,78.2424,78.2125,78.2274,20000.0
2014-06-03 14:55:00,104.42,104.44,104.41,104.43,23300.0,78.2349,78.2499,78.2274,78.2424,23300.0
2014-06-03 15:00:00,104.43,104.43,104.37,104.41,24700.0,78.2424,78.2424,78.1975,78.2274,24700.0
2014-06-03 15:05:00,104.42,104.43,104.38,104.4,20300.0,78.2349,78.2424,78.205,78.22,20300.0
2014-06-03 15:10:00,104.39,104.48,104.39,104.47,35400.0,78.2125,78.2799,78.2125,78.2724,35400.0
2014-06-03 15:15:00,104.49,104.5,104.47,104.5,24800.0,78.2874,78.2949,78.2724,78.2949,24800.0
2014-06-03 15:20:00,104.49,104.5,104.42,104.44,35900.0,78.2874,78.2949,78.2349,78.2499,35900.0
2014-06-03 15:25:00,104.44,104.54,104.44,104.5,36700.0,78.2499,78.3248,78.2499,78.2949,36700.0
2014-06-03 15:30:00,104.51,104.51,104.44,104.45,42200.0,78.3024,78.3024,78.2499,78.2574,42200.0
2014-06-03 15:35:00,104.44,104.48,104.4,104.48,49500.0,78.2499,78.2799,78.22,78.2799,49500.0
2014-06-03 15:40:00,104.47,104.53,104.47,104.5,53100.0,78.2724,78.3174,78.2724,78.2949,53100.0
2014-06-03 15:45:00,104.51,104.54,104.5,104.52,88000.0,78.3024,78.3248,78.2949,78.3099,88000.0
2014-06-03 15:50:00,104.52,104.53,104.46,104.49,101900.0,78.3099,78.3174,78.2649,78.2874,101900.0
2014-06-03 15:55:00,104.49,104.5,104.48,104.49,163900.0,78.2874,78.2949,78.2799,78.2874,163900.0
2014-06-04 09:30:00,104.42,104.69,104.07,104.53,66400.0,78.2349,78.4372,77.9727,78.3174,66400.0
2014-06-04 09:35:00,104.53,104.66,104.43,104.56,27000.0,78.3174,78.4148,78.2424,78.3398,27000.0
2014-06-04 09:40:00,104.56,104.56,104.25,104.54,82600.0,78.3398,78.3398,78.1076,78.3248,82600.0
2014-06-04 09:45:00,104.53,104.6,104.36,104.46,67900.0,78.3174,78.3698,78.19,78.2649,67900.0
2014-06-04 09:50:00,104.47,104.52,104.43,104.47,23300.0,78.2724,78.3099,78.2424,78.2724,23300.0
2014-06-04 09:55:00,104.48,104.61,104.46,104.55,23400.0,78.2799,78.3773,78.2649,78.3323,23400.0
2014-06-04 10:00:00,104.56,104.67,104.56,104.63,23500.0,78.3398,78.4222,78.3398,78.3923,23500.0
2014-06-04 10:05:00,104.63,104.65,104.48,104.53,54100.0,78.3923,78.4073,78.2799,78.3174,54100.0
2014-06-04 10:10:00,104.5,104.66,104.5,104.65,75200.0,78.2949,78.4148,78.2949,78.4073,75200.0
2014-06-04 10:15:00,104.66,104.73,104.56,104.57,26900.0,78.4148,78.4672,78.3398,78.3473,26900.0
2014-06-04 10:20:00,104.58,104.68,104.51,104.55,21000.0,78.3548,78.4297,78.3024,78.3323,21000.0
2014-06-04 10:25:00,104.56,104.63,104.56,104.63,11500.0,78.3398,78.3923,78.3398,78.3923,11500.0
2014-06-04 10:30:00,104.61,104.71,104.61,104.66,20900.0,78.3773,78.4522,78.3773,78.4148,20900.0
2014-06-04 10:35:00,104.66,104.7,104.6,104.69,19400.0,78.4148,78.4447,78.3698,78.4372,19400.0
2014-06-04 10:40:00,104.69,104.69,104.61,104.65,13000.0,78.4372,78.4372,78.3773,78.4073,13000.0
2014-06-04 10:45:00,104.67,104.69,104.63,104.63,18700.0,78.4222,78.4372,78.3923,78.3923,18700.0
2014-06-04 10:50:00,104.64,104.74,104.64,104.72,25200.0,78.3998,78.4747,78.3998,78.4597,25200.0
2014-06-04 10:55:00,104.71,104.85,104.71,104.82,90000.0,78.4522,78.5571,78.4522,78.5346,90000.0
2014-06-04 11:00:00,104.84,104.87,104.8,104.86,14900.0,78.5496,78.5721,78.5196,78.5646,14900.0
2014-06-04 11:05:00,104.85,104.86,104.77,104.8,19500.0,78.5571,78.5646,78.4972,78.5196,19500.0
2014-06-04 11:10:00,104.79,104.81,104.76,104.81,7400.0,78.5122,78.5271,78.4897,78.5271,7400.0
2014-06-04 11:15:00,104.81,104.84,104.74,104.76,20000.0,78.5271,78.5496,78.4747,78.4897,20000.0
2014-06-04 11:20:00,104.76,104.89,104.75,104.85,24100.0,78.4897,78.5871,78.4822,78.5571,24100.0
2014-06-04 11:25:00,104.85,104.9,104.84,104.86,22800.0,78.5571,78.5946,78.5496,78.5646,22800.0
2014-06-04 11:30:00,104.86,104.88,104.81,104.85,19100.0,78.5646,78.5796,78.5271,78.5571,19100.0
2014-06-04 11:35:00,104.84,104.87,104.81,104.81,11100.0,78.5496,78.5721,78.5271,78.5271,11100.0
2014-06-04 11:40:00,104.8,104.86,104.79,104.83,34500.0,78.5196,78.5646,78.5122,78.5421,34500.0
2014-06-04 11:45:00,104.84,104.89,104.82,104.87,19300.0,78.5496,78.5871,78.5346,78.5721,19300.0
2014-06-04 11:50:00,104.86,104.9,104.83,104.89,19400.0,78.5646,78.5946,78.5421,78.5871,19400.0
2014-06-04 11:55:00,104.89,104.89,104.85,104.88,39700.0,78.5871,78.5871,78.5571,78.5796,39700.0
2014-06-04 12:00:00,104.88,104.99,104.87,104.99,52700.0,78.5796,78.662,78.5721,78.662,52700.0
2014-06-04 12:05:00,104.97,105.03,104.96,105.03,52500.0,78.647,78.692,78.6395,78.692,52500.0
2014-06-04 12:10:00,105.02,105.02,104.89,104.89,27000.0,78.6845,78.6845,78.5871,78.5871,27000.0
2014-06-04 12:15:00,104.89,104.9,104.83,104.85,31100.0,78.5871,78.5946,78.5421,78.5571,31100.0
2014-06-04 12:20:00,104.84,104.89,104.81,104.89,24400.0,78.5496,78.5871,78.5271,78.5871,24400.0
2014-06-04 12:25:00,104.9,104.97,104.9,104.96,11700.0,78.5946,78.647,78.5946,78.6395,11700.0
2014-06-04 12:30:00,104.96,104.96,104.78,104.78,26300.0,78.6395,78.6395,78.5047,78.5047,26300.0
2014-06-04 12:35:00,104.8,104.92,104.79,104.9,22000.0,78.5196,78.6096,78.5122,78.5946,22000.0
2014-06-04 12:40:00,104.91,104.95,104.9,104.92,11500.0,78.6021,78.632,78.5946,78.6096,11500.0
2014-06-04 12:45:00,104.93,104.95,104.88,104.9,19600.0,78.617,78.632,78.5796,78.5946,19600.0
2014-06-04 12:50:00,104.9,104.95,104.88,104.95,23000.0,78.5946,78.632,78.5796,78.632,23000.0
2014-06-04 12:55:00,104.95,104.99,104.93,104.96,19700.0,78.632,78.662,78.617,78.6395,19700.0
2014-06-04 13:00:00,104.97,105.04,104.97,104.98,27000.0,78.647,78.6995,78.647,78.6545,27000.0
2014-06-04 13:05:00,104.98,105.04,104.95,104.97,30500.0,78.6545,78.6995,78.632,78.647,30500.0
2014-06-04 13:10:00,104.97,105.03,104.96,104.97,18700.0,78.647,78.692,78.6395,78.647,18700.0
2014-06-04 13:15:00,104.97,105.06,104.97,105.04,20400.0,78.647,78.7144,78.647,78.6995,20400.0
2014-06-04 13:20:00,105.04,105.1,105.03,105.06,21400.0,78.6995,78.7444,78.692,78.7144,21400.0
2014-06-04 13:25:00,105.06,105.07,104.95,104.95,23600.0,78.7144,78.7219,78.632,78.632,23600.0
2014-06-04 13:30:00,104.96,104.96,104.87,104.87,25400.0,78.6395,78.6395,78.5721,78.5721,25400.0
2014-06-04 13:35:00,104.87,104.87,104.78,104.78,14500.0,78.5721,78.5721,78.5047,78.5047,14500.0
2014-06-04 13:40:00,104.8,104.83,104.79,104.82,12900.0,78.5196,78.5421,78.5122,78.5346,12900.0
2014-06-04 13:45:00,104.82,104.82,104.68,104.68,23800.0,78.5346,78.5346,78.4297,78.4297,23800.0
2014-06-04 13:50:00,104.67,104.71,104.66,104.7,14700.0,78.4222,78.4522,78.4148,78.4447,14700.0
2014-06-04 13:55:00,104.7,104.72,104.67,104.68,13200.0,78.4447,78.4597,78.4222,78.4297,13200.0
2014-06-04 14:00:00,104.68,104.72,104.67,104.71,24700.0,78.4297,78.4597,78.4222,78.4522,24700.0
2014-06-04 14:05:00,104.71,104.8,104.7,104.76,26100.0,78.4522,78.5196,78.4447,78.4897,26100.0
2014-06-04 14:10:00,104.73,104.76,104.71,104.73,33700.0,78.4672,78.4897,78.4522,78.4672,33700.0
2014-06-04 14:15:00,104.72,104.78,104.71,104.77,9400.0,78.4597,78.5047,78.4522,78.4972,9400.0
2014-06-04 14:20:00,104.77,104.78,104.75,104.76,31900.0,78.4972,78.5047,78.4822,78.4897,31900.0
2014-06-04 14:25:00,104.75,104.77,104.72,104.74,10200.0,78.4822,78.4972,78.4597,78.4747,10200.0
2014-06-04 14:30:00,104.73,104.74,104.63,104.63,25200.0,78.4672,78.4747,78.3923,78.3923,25200.0
2014-06-04 14:35:00,104.64,104.71,104.64,104.71,21300.0,78.3998,78.4522,78.3998,78.4522,21300.0
2014-06-04 14:40:00,104.71,104.73,104.64,104.64,18700.0,78.4522,78.4672,78.3998,78.3998,18700.0
2014-06-04 14:45:00,104.64,104.64,104.51,104.52,17300.0,78.3998,78.3998,78.3024,78.3099,17300.0
2014-06-04 14:50:00,104.52,104.58,104.52,104.56,33900.0,78.3099,78.3548,78.3099,78.3398,33900.0
2014-06-04 14:55:00,104.55,104.6,104.55,104.56,23500.0,78.3323,78.3698,78.3323,78.3398,23500.0
2014-06-04 15:00:00,104.55,104.59,104.55,104.58,31500.0,78.3323,78.3623,78.3323,78.3548,31500.0
2014-06-04 15:05:00,104.58,104.65,104.55,104.62,33300.0,78.3548,78.4073,78.3323,78.3848,33300.0
2014-06-04 15:10:00,104.63,104.64,104.56,104.57,43700.0,78.3923,78.3998,78.3398,78.3473,43700.0
2014-06-04 15:15:00,104.56,104.6,104.52,104.52,23600.0,78.3398,78.3698,78.3099,78.3099,23600.0
2014-06-04 15:20:00,104.52,104.53,104.47,104.5,37800.0,78.3099,78.3174,78.2724,78.2949,37800.0
2014-06-04 15:25:00,104.5,104.52,104.45,104.47,48700.0,78.2949,78.3099,78.2574,78.2724,48700.0
2014-06-04 15:30:00,104.47,104.53,104.47,104.47,33500.0,78.2724,78.3174,78.2724,78.2724,33500.0
2014-06-04 15:35:00,104.47,104.54,104.47,104.49,37700.0,78.2724,78.3248,78.2724,78.2874,37700.0
2014-06-04 15:40:00,104.48,104.53,104.47,104.48,44700.0,78.2799,78.3174,78.2724,78.2799,44700.0
2014-06-04 15:45:00,104.48,104.5,104.4,104.42,61400.0,78.2799,78.2949,78.22,78.2349,61400.0
2014-06-04 15:50:00,104.42,104.45,104.34,104.39,98100.0,78.2349,78.2574,78.175,78.2125,98100.0
2014-06-04 15:55:00,104.39,104.4,104.29,104.31,142900.0,78.2125,78.22,78.1375,78.1525,142900.0
2014-06-05 09:30:00,104.8,105.24,104.8,105.08,103100.0,78.5196,78.8493,78.5196,78.7294,103100.0
2014-06-05 09:35:00,105.08,105.25,104.83,104.84,45100.0,78.7294,78.8568,78.5421,78.5496,45100.0
2014-06-05 09:40:00,104.8,105.24,104.77,105.15,62300.0,78.5196,78.8493,78.4972,78.7819,62300.0
2014-06-05 09:45:00,105.13,105.25,105.07,105.16,54100.0,78.7669,78.8568,78.7219,78.7894,54100.0
2014-06-05 09:50:00,105.17,105.74,105.15,105.6,234700.0,78.7969,79.2239,78.7819,79.119,234700.0
2014-06-05 09:55:00,105.6,105.93,105.6,105.86,81100.0,79.119,79.3663,79.119,79.3138,81100.0
2014-06-05 10:00:00,105.88,105.94,105.69,105.72,60300.0,79.3288,79.3738,79.1865,79.2089,60300.0
2014-06-05 10:05:00,105.71,105.79,105.55,105.62,68800.0,79.2014,79.2614,79.0816,79.134,68800.0
2014-06-05 10:10:00,105.6,105.66,105.57,105.62,58200.0,79.119,79.164,79.0966,79.134,58200.0
2014-06-05 10:15:00,105.62,105.72,105.55,105.65,89600.0,79.134,79.2089,79.0816,79.1565,89600.0
2014-06-05 10:20:00,105.63,105.89,105.62,105.77,62200.0,79.1415,79.3363,79.134,79.2464,62200.0
2014-06-05 10:25:00,105.77,106.05,105.72,105.97,79100.0,79.2464,79.4562,79.2089,79.3962,79100.0
2014-06-05 10:30:00,105.97,105.97,105.77,105.85,46200.0,79.3962,79.3962,79.2464,79.3063,46200.0
2014-06-05 10:35:00,105.85,105.94,105.82,105.85,31600.0,79.3063,79.3738,79.2839,79.3063,31600.0
2014-06-05 10:40:00,105.85,106.0,105.82,105.97,60800.0,79.3063,79.4187,79.2839,79.3962,60800.0
2014-06-05 10:45:00,105.97,105.98,105.83,105.97,29100.0,79.3962,79.4037,79.2914,79.3962,29100.0
2014-06-05 10:50:00,105.97,106.0,105.87,105.87,45900.0,79.3962,79.4187,79.3213,79.3213,45900.0
2014-06-05 10:55:00,105.88,105.88,105.76,105.83,40800.0,79.3288,79.3288,79.2389,79.2914,40800.0
2014-06-05 11:00:00,105.84,105.97,105.77,105.93,30100.0,79.2988,79.3962,79.2464,79.3663,30100.0
2014-06-05 11:05:00,105.94,106.09,105.91,106.04,60100.0,79.3738,79.4862,79.3513,79.4487,60100.0
2014-06-05 11:10:00,106.03,106.23,106.0,106.17,52300.0,79.4412,79.591,79.4187,79.5461,52300.0
2014-06-05 11:15:00,106.16,106.24,106.1,106.2,55100.0,79.5386,79.5985,79.4936,79.5686,55100.0
2014-06-05 11:20:00,106.2,106.23,106.2,106.22,63600.0,79.5686,79.591,79.5686,79.5836,63600.0
2014-06-05 11:25:00,106.22,106.32,106.2,106.27,46100.0,79.5836,79.6585,79.5686,79.621,46100.0
2014-06-05 11:30:00,106.27,106.34,106.25,106.31,40800.0,79.621,79.6735,79.606,79.651,40800.0
2014-06-05 11:35:00,106.3,106.33,106.2,106.32,29400.0,79.6435,79.666,79.5686,79.6585,29400.0
2014-06-05 11:40:00,106.32,106.48,106.32,106.42,45800.0,79.6585,79.7784,79.6585,79.7334,45800.0
2014-06-05 11:45:00,106.42,106.5,106.41,106.47,35500.0,79.7334,79.7933,79.7259,79.7709,35500.0
2014-06-05 11:50:00,106.46,106.48,106.37,106.42,53900.0,79.7634,79.7784,79.6959,79.7334,53900.0
2014-06-05 11:55:00,106.4,106.44,106.35,106.41,44500.0,79.7184,79.7484,79.681,79.7259,44500.0
2014-06-05 12:00:00,106.41,106.48,106.4,106.47,26400.0,79.7259,79.7784,79.7184,79.7709,26400.0
2014-06-05 12:05:00,106.46,106.49,106.4,106.48,39100.0,79.7634,79.7859,79.7184,79.7784,39100.0
2014-06-05 12:10:00,106.49,106.54,106.39,106.39,83700.0,79.7859,79.8233,79.7109,79.7109,83700.0
2014-06-05 12:15:00,106.4,106.41,106.25,106.25,45500.0,79.7184,79.7259,79.606,79.606,45500.0
2014-06-05 12:20:00,106.24,106.4,106.24,106.38,23600.0,79.5985,79.7184,79.5985,79.7034,23600.0
2014-06-05 12:25:00,106.38,106.42,106.26,106.32,38700.0,79.7034,79.7334,79.6135,79.6585,38700.0
2014-06-05 12:30:00,106.32,106.43,106.32,106.34,31400.0,79.6585,79.7409,79.6585,79.6735,31400.0
2014-06-05 12:35:00,106.34,106.46,106.33,106.45,74000.0,79.6735,79.7634,79.666,79.7559,74000.0
2014-06-05 12:40:00,106.44,106.56,106.43,106.5,47300.0,79.7484,79.8383,79.7409,79.7933,47300.0
2014-06-05 12:45:00,106.51,106.61,106.48,106.59,41500.0,79.8008,79.8758,79.7784,79.8608,41500.0
2014-06-05 12:50:00,106.6,106.6,106.51,106.59,34900.0,79.8683,79.8683,79.8008,79.8608,34900.0
2014-06-05 12:55:00,106.6,106.68,106.56,106.68,32500.0,79.8683,79.9282,79.8383,79.9282,32500.0
2014-06-05 13:00:00,106.68,106.78,106.67,106.77,38200.0,79.9282,80.0031,79.9207,79.9956,38200.0
2014-06-05 13:05:00,106.77,106.86,106.75,106.85,42000.0,79.9956,80.0631,79.9807,80.0556,42000.0
2014-06-05 13:10:00,106.86,106.88,106.78,106.79,63800.0,80.0631,80.0781,80.0031,80.0106,63800.0
2014-06-05 13:15:00,106.79,106.79,106.69,106.75,34100.0,80.0106,80.0106,79.9357,79.9807,34100.0
2014-06-05 13:20:00,106.74,106.74,106.63,106.63,22900.0,79.9732,79.9732,79.8907,79.8907,22900.0
2014-06-05 13:25:00,106.63,106.68,106.59,106.63,28100.0,79.8907,79.9282,79.8608,79.8907,28100.0
2014-06-05 13:30:00,106.62,106.71,106.61,106.69,20600.0,79.8833,79.9507,79.8758,79.9357,20600.0
2014-06-05 13:35:00,106.69,106.86,106.69,106.86,34000.0,79.9357,80.0631,79.9357,80.0631,34000.0
2014-06-05 13:40:00,106.87,106.87,106.77,106.82,30500.0,80.0706,80.0706,79.9956,80.0331,30500.0
2014-06-05 13:45:00,106.83,106.88,106.77,106.77,32900.0,80.0406,80.0781,79.9956,79.9956,32900.0
2014-06-05 13:50:00,106.76,106.78,106.75,106.78,14600.0,79.9881,80.0031,79.9807,80.0031,14600.0
2014-06-05 13:55:00,106.77,106.78,106.75,106.76,30800.0,79.9956,80.0031,79.9807,79.9881,30800.0
2014-06-05 14:00:00,106.76,106.82,106.73,106.81,31300.0,79.9881,80.0331,79.9657,80.0256,31300.0
2014-06-05 14:05:00,106.82,106.83,106.76,106.83,30500.0,80.0331,80.0406,79.9881,80.0406,30500.0
2014-06-05 14:10:00,106.83,106.88,106.81,106.88,22300.0,80.0406,80.0781,80.0256,80.0781,22300.0
2014-06-05 14:15:00,106.88,106.97,106.88,106.91,55500.0,80.0781,80.1455,80.0781,80.1005,55500.0
2014-06-05 14:20:00,106.89,106.95,106.89,106.95,20800.0,80.0855,80.1305,80.0855,80.1305,20800.0
2014-06-05 14:25:00,106.95,106.96,106.88,106.93,25000.0,80.1305,80.138,80.0781,80.1155,25000.0
2014-06-05 14:30:00,106.93,106.96,106.92,106.96,38300.0,80.1155,80.138,80.108,80.138,38300.0
2014-06-05 14:35:00,106.95,106.96,106.89,106.9,28000.0,80.1305,80.138,80.0855,80.093,28000.0
2014-06-05 14:40:00,106.89,106.95,106.89,106.94,33700.0,80.0855,80.1305,80.0855,80.123,33700.0
2014-06-05 14:45:00,106.94,106.95,106.91,106.93,37100.0,80.123,80.1305,80.1005,80.1155,37100.0
2014-06-05 14:50:00,106.93,106.95,106.86,106.86,36900.0,80.1155,80.1305,80.0631,80.0631,36900.0
2014-06-05 14:55:00,106.86,106.88,106.82,106.83,28500.0,80.0631,80.0781,80.0331,80.0406,28500.0
2014-06-05 15:00:00,106.82,106.88,106.78,106.81,75800.0,80.0331,80.0781,80.0031,80.0256,75800.0
2014-06-05 15:05:00,106.82,106.83,106.74,106.76,57600.0,80.0331,80.0406,79.9732,79.9881,57600.0
2014-06-05 15:10:00,106.77,106.84,106.77,106.84,44600.0,79.9956,80.0481,79.9956,80.0481,44600.0
2014-06-05 15:15:00,106.84,106.86,106.83,106.85,43800.0,80.0481,80.0631,80.0406,80.0556,43800.0
2014-06-05 15:20:00,106.85,106.86,106.83,106.83,49800.0,80.0556,80.0631,80.0406,80.0406,49800.0
2014-06-05 15:25:00,106.83,106.88,106.82,106.88,49500.0,80.0406,80.0781,80.0331,80.0781,49500.0
2014-06-05 15:30:00,106.88,106.94,106.83,106.92,106200.0,80.0781,80.123,80.0406,80.108,106200.0
2014-06-05 15:35:00,106.93,106.96,106.92,106.93,84400.0,80.1155,80.138,80.108,80.1155,84400.0
2014-06-05 15:40:00,106.93,107.0,106.92,106.99,76700.0,80.1155,80.168,80.108,80.1605,76700.0
2014-06-05 15:45:00,107.0,107.05,106.96,106.99,219700.0,80.168,80.2054,80.138,80.1605,219700.0
2014-06-05 15:50:00,106.99,107.1,106.99,107.1,147400.0,80.1605,80.2429,80.1605,80.2429,147400.0
2014-06-05 15:55:00,107.1,107.12,106.97,107.0,318300.0,80.2429,80.2579,80.1455,80.168,318300.0
2014-06-06 09:30:00,107.08,107.2,106.98,107.14,117600.0,80.2279,80.3178,80.153,80.2729,117600.0
2014-06-06 09:35:00,107.15,107.39,107.12,107.33,47700.0,80.2803,80.4602,80.2579,80.4152,47700.0
2014-06-06 09:40:00,107.32,107.59,107.28,107.44,76300.0,80.4077,80.61,80.3777,80.4976,76300.0
2014-06-06 09:45:00,107.41,107.55,107.3,107.55,37400.0,80.4751,80.58,80.3927,80.58,37400.0
2014-06-06 09:50:00,107.57,107.59,107.39,107.5,30800.0,80.595,80.61,80.4602,80.5426,30800.0
2014-06-06 09:55:00,107.49,107.55,107.41,107.52,36700.0,80.5351,80.58,80.4751,80.5576,36700.0
2014-06-06 10:00:00,107.54,107.72,107.54,107.62,50300.0,80.5725,80.7074,80.5725,80.6325,50300.0
2014-06-06 10:05:00,107.61,107.67,107.54,107.67,33700.0,80.625,80.6699,80.5725,80.6699,33700.0
2014-06-06 10:10:00,107.66,107.78,107.65,107.66,41200.0,80.6625,80.7524,80.655,80.6625,41200.0
2014-06-06 10:15:00,107.66,107.8,107.64,107.77,41800.0,80.6625,80.7673,80.6475,80.7449,41800.0
2014-06-06 10:20:00,107.77,107.83,107.7,107.74,58500.0,80.7449,80.7898,80.6924,80.7224,58500.0
2014-06-06 10:25:00,107.74,107.82,107.72,107.82,40600.0,80.7224,80.7823,80.7074,80.7823,40600.0
2014-06-06 10:30:00,107.81,107.89,107.78,107.89,40400.0,80.7748,80.8348,80.7524,80.8348,40400.0
2014-06-06 10:35:00,107.87,107.92,107.85,107.91,34800.0,80.8198,80.8573,80.8048,80.8498,34800.0
2014-06-06 10:40:00,107.91,107.95,107.82,107.85,29100.0,80.8498,80.8797,80.7823,80.8048,29100.0
2014-06-06 10:45:00,107.85,107.89,107.8,107.85,28500.0,80.8048,80.8348,80.7673,80.8048,28500.0
2014-06-06 10:50:00,107.85,107.85,107.77,107.81,41200.0,80.8048,80.8048,80.7449,80.7748,41200.0
2014-06-06 10:55:00,107.81,107.91,107.81,107.89,21400.0,80.7748,80.8498,80.7748,80.8348,21400.0
2014-06-06 11:00:00,107.89,107.93,107.83,107.89,45000.0,80.8348,80.8647,80.7898,80.8348,45000.0
2014-06-06 11:05:00,107.9,107.97,107.89,107.96,33100.0,80.8423,80.8947,80.8348,80.8872,33100.0
2014-06-06 11:10:00,107.96,107.98,107.94,107.96,70100.0,80.8872,80.9022,80.8722,80.8872,70100.0
2014-06-06 11:15:00,107.96,108.09,107.95,108.05,120700.0,80.8872,80.9846,80.8797,80.9547,120700.0
2014-06-06 11:20:00,108.05,108.1,107.99,108.04,41000.0,80.9547,80.9921,80.9097,80.9472,41000.0
2014-06-06 11:25:00,108.03,108.12,108.01,108.1,40500.0,80.9397,81.0071,80.9247,80.9921,40500.0
2014-06-06 11:30:00,108.09,108.14,108.04,108.11,33700.0,80.9846,81.0221,80.9472,80.9996,33700.0
2014-06-06 11:35:00,108.11,108.12,108.04,108.05,46000.0,80.9996,81.0071,80.9472,80.9547,46000.0
2014-06-06 11:40:00,108.05,108.07,107.99,108.03,26000.0,80.9547,80.9696,80.9097,80.9397,26000.0
2014-06-06 11:45:00,108.03,108.06,108.0,108.02,27700.0,80.9397,80.9621,80.9172,80.9322,27700.0
2014-06-06 11:50:00,108.02,108.04,107.98,108.01,16400.0,80.9322,80.9472,80.9022,80.9247,16400.0
2014-06-06 11:55:00,108.0,108.0,107.87,107.87,44000.0,80.9172,80.9172,80.8198,80.8198,44000.0
2014-06-06 12:00:00,107.88,107.99,107.86,107.96,18500.0,80.8273,80.9097,80.8123,80.8872,18500.0
2014-06-06 12:05:00,107.97,108.03,107.94,107.96,16400.0,80.8947,80.9397,80.8722,80.8872,16400.0
2014-06-06 12:10:00,107.96,107.98,107.92,107.97,39100.0,80.8872,80.9022,80.8573,80.8947,39100.0
2014-06-06 12:15:00,107.95,107.98,107.95,107.97,11000.0,80.8797,80.9022,80.8797,80.8947,11000.0
2014-06-06 12:20:00,107.97,107.99,107.91,107.93,31700.0,80.8947,80.9097,80.8498,80.8647,31700.0
2014-06-06 12:25:00,107.95,107.97,107.88,107.9,13400.0,80.8797,80.8947,80.8273,80.8423,13400.0
2014-06-06 12:30:00,107.9,107.99,107.9,107.97,15600.0,80.8423,80.9097,80.8423,80.8947,15600.0
2014-06-06 12:35:00,107.96,108.05,107.92,108.04,47300.0,80.8872,80.9547,80.8573,80.9472,47300.0
2014-06-06 12:40:00,108.05,108.12,108.01,108.12,28100.0,80.9547,81.0071,80.9247,81.0071,28100.0
2014-06-06 12:45:00,108.11,108.14,108.09,108.14,50100.0,80.9996,81.0221,80.9846,81.0221,50100.0
2014-06-06 12:50:00,108.14,108.15,108.11,108.15,13300.0,81.0221,81.0296,80.9996,81.0296,13300.0
2014-06-06 12:55:00,108.13,108.2,108.13,108.13,30000.0,81.0146,81.067,81.0146,81.0146,30000.0
2014-06-06 13:00:00,108.13,108.18,108.1,108.18,20500.0,81.0146,81.0521,80.9921,81.0521,20500.0
2014-06-06 13:05:00,108.18,108.19,108.15,108.16,14500.0,81.0521,81.0595,81.0296,81.0371,14500.0
2014-06-06 13:10:00,108.17,108.2,108.17,108.17,31400.0,81.0446,81.067,81.0446,81.0446,31400.0
2014-06-06 13:15:00,108.18,108.24,108.17,108.22,37500.0,81.0521,81.097,81.0446,81.082,37500.0
2014-06-06 13:20:00,108.23,108.24,108.2,108.2,31000.0,81.0895,81.097,81.067,81.067,31000.0
2014-06-06 13:25:00,108.2,108.22,108.12,108.13,35800.0,81.067,81.082,81.0071,81.0146,35800.0
2014-06-06 13:30:00,108.13,108.14,108.06,108.09,36900.0,81.0146,81.0221,80.9621,80.9846,36900.0
2014-06-06 13:35:00,108.08,108.19,108.08,108.16,14600.0,80.9771,81.0595,80.9771,81.0371,14600.0
2014-06-06 13:40:00,108.16,108.2,108.13,108.19,13100.0,81.0371,81.067,81.0146,81.0595,13100.0
2014-06-06 13:45:00,108.19,108.31,108.18,108.31,29200.0,81.0595,81.1495,81.0521,81.1495,29200.0
2014-06-06 13:50:00,108.31,108.31,108.23,108.28,23400.0,81.1495,81.1495,81.0895,81.127,23400.0
2014-06-06 13:55:00,108.27,108.34,108.25,108.3,15800.0,81.1195,81.1719,81.1045,81.142,15800.0
2014-06-06 14:00:00,108.29,108.33,108.28,108.31,24700.0,81.1345,81.1644,81.127,81.1495,24700.0
2014-06-06 14:05:00,108.3,108.31,108.23,108.27,17200.0,81.142,81.1495,81.0895,81.1195,17200.0
2014-06-06 14:10:00,108.25,108.29,108.23,108.29,22500.0,81.1045,81.1345,81.0895,81.1345,22500.0
2014-06-06 14:15:00,108.28,108.33,108.28,108.3,31400.0,81.127,81.1644,81.127,81.142,31400.0
2014-06-06 14:20:00,108.31,108.36,108.31,108.33,25500.0,81.1495,81.1869,81.1495,81.1644,25500.0
2014-06-06 14:25:00,108.34,108.36,108.27,108.33,59700.0,81.1719,81.1869,81.1195,81.1644,59700.0
2014-06-06 14:30:00,108.34,108.34,108.15,108.16,31000.0,81.1719,81.1719,81.0296,81.0371,31000.0
2014-06-06 14:35:00,108.16,108.25,108.15,108.24,23300.0,81.0371,81.1045,81.0296,81.097,23300.0
2014-06-06 14:40:00,108.24,108.36,108.22,108.35,30800.0,81.097,81.1869,81.082,81.1794,30800.0
2014-06-06 14:45:00,108.35,108.35,108.3,108.3,28300.0,81.1794,81.1794,81.142,81.142,28300.0
2014-06-06 14:50:00,108.31,108.31,108.19,108.2,37600.0,81.1495,81.1495,81.0595,81.067,37600.0
2014-06-06 14:55:00,108.2,108.2,108.17,108.18,24200.0,81.067,81.067,81.0446,81.0521,24200.0
2014-06-06 15:00:00,108.18,108.22,108.17,108.22,30900.0,81.0521,81.082,81.0446,81.082,30900.0
2014-06-06 15:05:00,108.21,108.34,108.21,108.29,50500.0,81.0745,81.1719,81.0745,81.1345,50500.0
2014-06-06 15:10:00,108.28,108.28,108.22,108.22,29400.0,81.127,81.127,81.082,81.082,29400.0
2014-06-06 15:15:00,108.23,108.28,108.2,108.28,39200.0,81.0895,81.127,81.067,81.127,39200.0
2014-06-06 15:20:00,108.28,108.3,108.21,108.25,57100.0,81.127,81.142,81.0745,81.1045,57100.0
2014-06-06 15:25:00,108.25,108.3,108.25,108.27,32500.0,81.1045,81.142,81.1045,81.1195,32500.0
2014-06-06 15:30:00,108.28,108.28,108.23,108.27,57500.0,81.127,81.127,81.0895,81.1195,57500.0
2014-06-06 15:35:00,108.26,108.29,108.25,108.28,64800.0,81.112,81.1345,81.1045,81.127,64800.0
2014-06-06 15:40:00,108.28,108.28,108.16,108.19,135000.0,81.127,81.127,81.0371,81.0595,135000.0
2014-06-06 15:45:00,108.2,108.27,108.2,108.27,118200.0,81.067,81.1195,81.067,81.1195,118200.0
2014-06-06 15:50:00,108.26,108.27,108.12,108.12,102900.0,81.112,81.1195,81.0071,81.0071,102900.0
2014-06-06 15:55:00,108.12,108.2,108.07,108.18,208800.0,81.0071,81.067,80.9696,81.0521,208800.0
2014-06-09 09:30:00,107.71,108.1,107.66,108.06,164000.0,80.6999,80.9921,80.6625,80.9621,164000.0
2014-06-09 09:35:00,108.12,108.44,108.12,108.27,68400.0,81.0071,81.2469,81.0071,81.1195,68400.0
2014-06-09 09:40:00,108.27,108.44,108.27,108.37,56200.0,81.1195,81.2469,81.1195,81.1944,56200.0
2014-06-09 09:45:00,108.38,108.44,108.12,108.14,39600.0,81.2019,81.2469,81.0071,81.0221,39600.0
2014-06-09 09:50:00,108.15,108.23,108.06,108.15,18500.0,81.0296,81.0895,80.9621,81.0296,18500.0
2014-06-09 09:55:00,108.16,108.16,107.81,107.87,44900.0,81.0371,81.0371,80.7748,80.8198,44900.0
2014-06-09 10:00:00,107.88,108.13,107.88,107.96,23700.0,80.8273,81.0146,80.8273,80.8872,23700.0
2014-06-09 10:05:00,107.95,108.09,107.88,108.02,27200.0,80.8797,80.9846,80.8273,80.9322,27200.0
2014-06-09 10:10:00,108.03,108.1,107.97,107.98,38800.0,80.9397,80.9921,80.8947,80.9022,38800.0
2014-06-09 10:15:00,107.98,108.07,107.98,108.01,36600.0,80.9022,80.9696,80.9022,80.9247,36600.0
2014-06-09 10:20:00,108.02,108.18,108.0,108.16,57500.0,80.9322,81.0521,80.9172,81.0371,57500.0
2014-06-09 10:25:00,108.16,108.26,108.1,108.26,56900.0,81.0371,81.112,80.9921,81.112,56900.0
2014-06-09 10:30:00,108.26,108.28,108.15,108.21,32300.0,81.112,81.127,81.0296,81.0745,32300.0
2014-06-09 10:35:00,108.2,108.25,108.17,108.18,35400.0,81.067,81.1045,81.0446,81.0521,35400.0
2014-06-09 10:40:00,108.19,108.2,108.1,108.16,78700.0,81.0595,81.067,80.9921,81.0371,78700.0
2014-06-09 10:45:00,108.17,108.32,108.14,108.28,25500.0,81.0446,81.1569,81.0221,81.127,25500.0
2014-06-09 10:50:00,108.28,108.37,108.21,108.37,55100.0,81.127,81.1944,81.0745,81.1944,55100.0
2014-06-09 10:55:00,108.37,108.4,108.3,108.3,23200.0,81.1944,81.2169,81.142,81.142,23200.0
2014-06-09 11:00:00,108.31,108.39,108.3,108.34,27500.0,81.1495,81.2094,81.142,81.1719,27500.0
2014-06-09 11:05:00,108.35,108.5,108.35,108.48,100000.0,81.1794,81.2918,81.1794,81.2768,100000.0
2014-06-09 11:10:00,108.48,108.68,108.47,108.63,52600.0,81.2768,81.4267,81.2693,81.3892,52600.0
2014-06-09 11:15:00,108.64,108.73,108.61,108.72,24700.0,81.3967,81.4641,81.3742,81.4566,24700.0
2014-06-09 11:20:00,108.72,108.8,108.72,108.76,37700.0,81.4566,81.5166,81.4566,81.4866,37700.0
2014-06-09 11:25:00,108.75,108.93,108.72,108.93,31700.0,81.4791,81.614,81.4566,81.614,31700.0
2014-06-09 11:30:00,108.9,108.93,108.86,108.87,26500.0,81.5915,81.614,81.5615,81.569,26500.0
2014-06-09 11:35:00,108.89,108.94,108.87,108.89,23000.0,81.584,81.6215,81.569,81.584,23000.0
2014-06-09 11:40:00,108.9,109.21,108.88,109.2,147900.0,81.5915,81.8238,81.5765,81.8163,147900.0
2014-06-09 11:45:00,109.2,109.3,109.2,109.25,83100.0,81.8163,81.8912,81.8163,81.8537,83100.0
2014-06-09 11:50:00,109.25,109.26,109.14,109.15,81900.0,81.8537,81.8612,81.7713,81.7788,81900.0
2014-06-09 11:55:00,109.14,109.17,109.08,109.11,56600.0,81.7713,81.7938,81.7264,81.7488,56600.0
2014-06-09 12:00:00,109.12,109.18,109.1,109.14,16900.0,81.7563,81.8013,81.7413,81.7713,16900.0
2014-06-09 12:05:00,109.13,109.2,109.12,109.13,34300.0,81.7638,81.8163,81.7563,81.7638,34300.0
2014-06-09 12:10:00,109.14,109.16,109.05,109.06,25600.0,81.7713,81.7863,81.7039,81.7114,25600.0
2014-06-09 12:15:00,109.07,109.1,109.01,109.06,55000.0,81.7189,81.7413,81.6739,81.7114,55000.0
2014-06-09 12:20:00,109.06,109.09,109.0,109.0,19900.0,81.7114,81.7339,81.6664,81.6664,19900.0
2014-06-09 12:25:00,109.01,109.01,108.9,108.91,39700.0,81.6739,81.6739,81.5915,81.599,39700.0
2014-06-09 12:30:00,108.9,108.91,108.82,108.87,23400.0,81.5915,81.599,81.5316,81.569,23400.0
2014-06-09 12:35:00,108.88,108.89,108.77,108.79,35700.0,81.5765,81.584,81.4941,81.5091,35700.0
2014-06-09 12:40:00,108.78,108.84,108.7,108.7,14400.0,81.5016,81.5465,81.4417,81.4417,14400.0
2014-06-09 12:45:00,108.7,108.81,108.68,108.79,19600.0,81.4417,81.5241,81.4267,81.5091,19600.0
2014-06-09 12:50:00,108.79,108.83,108.74,108.75,33800.0,81.5091,81.5391,81.4716,81.4791,33800.0
2014-06-09 12:55:00,108.74,108.79,108.68,108.69,26600.0,81.4716,81.5091,81.4267,81.4342,26600.0
2014-06-09 13:00:00,108.71,108.74,108.69,108.72,19900.0,81.4491,81.4716,81.4342,81.4566,19900.0
2014-06-09 13:05:00,108.73,108.73,108.67,108.67,16400.0,81.4641,81.4641,81.4192,81.4192,16400.0
2014-06-09 13:10:00,108.67,108.7,108.66,108.67,16000.0,81.4192,81.4417,81.4117,81.4192,16000.0
2014-06-09 13:15:00,108.67,108.75,108.67,108.7,36800.0,81.4192,81.4791,81.4192,81.4417,36800.0
2014-06-09 13:20:00,108.69,108.73,108.67,108.69,20900.0,81.4342,81.4641,81.4192,81.4342,20900.0
2014-06-09 13:25:00,108.7,108.73,108.66,108.67,27500.0,81.4417,81.4641,81.4117,81.4192,27500.0
2014-06-09 13:30:00,108.68,108.69,108.56,108.58,25400.0,81.4267,81.4342,81.3368,81.3517,25400.0
2014-06-09 13:35:00,108.59,108.68,108.59,108.65,19400.0,81.3592,81.4267,81.3592,81.4042,19400.0
2014-06-09 13:40:00,108.64,108.69,108.63,108.64,26200.0,81.3967,81.4342,81.3892,81.3967,26200.0
2014-06-09 13:45:00,108.65,108.75,108.63,108.75,26200.0,81.4042,81.4791,81.3892,81.4791,26200.0
2014-06-09 13:50:00,108.75,108.77,108.72,108.75,14600.0,81.4791,81.4941,81.4566,81.4791,14600.0
2014-06-09 13:55:00,108.75,108.8,108.74,108.75,12200.0,81.4791,81.5166,81.4716,81.4791,12200.0
2014-06-09 14:00:00,108.75,108.81,108.7,108.8,21100.0,81.4791,81.5241,81.4417,81.5166,21100.0
2014-06-09 14:05:00,108.79,108.82,108.74,108.77,15500.0,81.5091,81.5316,81.4716,81.4941,15500.0
2014-06-09 14:10:00,108.77,108.77,108.61,108.65,42600.0,81.4941,81.4941,81.3742,81.4042,42600.0
2014-06-09 14:15:00,108.66,108.76,108.66,108.75,22900.0,81.4117,81.4866,81.4117,81.4791,22900.0
2014-06-09 14:20:00,108.75,108.85,108.73,108.76,21800.0,81.4791,81.554,81.4641,81.4866,21800.0
2014-06-09 14:25:00,108.76,108.83,108.7,108.72,15200.0,81.4866,81.5391,81.4417,81.4566,15200.0
2014-06-09 14:30:00,108.73,108.79,108.71,108.73,19900.0,81.4641,81.5091,81.4491,81.4641,19900.0
2014-06-09 14:35:00,108.73,108.83,108.69,108.77,37200.0,81.4641,81.5391,81.4342,81.4941,37200.0
2014-06-09 14:40:00,108.76,108.9,108.75,108.89,19200.0,81.4866,81.5915,81.4791,81.584,19200.0
2014-06-09 14:45:00,108.89,109.02,108.89,108.98,21100.0,81.584,81.6814,81.584,81.6514,21100.0
2014-06-09 14:50:00,108.97,109.13,108.96,109.08,32700.0,81.6439,81.7638,81.6365,81.7264,32700.0
2014-06-09 14:55:00,109.09,109.16,108.99,109.02,28800.0,81.7339,81.7863,81.6589,81.6814,28800.0
2014-06-09 15:00:00,109.03,109.05,108.94,108.94,22400.0,81.6889,81.7039,81.6215,81.6215,22400.0
2014-06-09 15:05:00,108.94,108.98,108.84,108.85,29600.0,81.6215,81.6514,81.5465,81.554,29600.0
2014-06-09 15:10:00,108.85,108.88,108.81,108.84,24100.0,81.554,81.5765,81.5241,81.5465,24100.0
2014-06-09 15:15:00,108.84,108.91,108.8,108.85,35300.0,81.5465,81.599,81.5166,81.554,35300.0
2014-06-09 15:20:00,108.85,108.93,108.85,108.9,17700.0,81.554,81.614,81.554,81.5915,17700.0
2014-06-09 15:25:00,108.9,108.94,108.83,108.83,32300.0,81.5915,81.6215,81.5391,81.5391,32300.0
2014-06-09 15:30:00,108.84,108.85,108.79,108.83,33200.0,81.5465,81.554,81.5091,81.5391,33200.0
2014-06-09 15:35:00,108.83,108.89,108.8,108.85,69200.0,81.5391,81.584,81.5166,81.554,69200.0
2014-06-09 15:40:00,108.86,108.93,108.82,108.84,51100.0,81.5615,81.614,81.5316,81.5465,51100.0
2014-06-09 15:45:00,108.84,108.88,108.81,108.84,57600.0,81.5465,81.5765,81.5241,81.5465,57600.0
2014-06-09 15:50:00,108.85,108.88,108.81,108.84,86900.0,81.554,81.5765,81.5241,81.5465,86900.0
2014-06-09 15:55:00,108.84,108.84,108.74,108.76,140100.0,81.5465,81.5465,81.4716,81.4866,140100.0
2014-06-10 09:30:00,108.5,109.0,108.4,108.95,110900.0,81.2918,81.6664,81.2169,81.629,110900.0
2014-06-10 09:35:00,109.0,109.03,108.81,108.84,36100.0,81.6664,81.6889,81.5241,81.5465,36100.0
2014-06-10 09:40:00,108.81,108.93,108.76,108.76,78500.0,81.5241,81.614,81.4866,81.4866,78500.0
2014-06-10 09:45:00,108.78,108.96,108.76,108.92,35100.0,81.5016,81.6365,81.4866,81.6065,35100.0
2014-06-10 09:50:00,108.92,109.17,108.91,109.1,37400.0,81.6065,81.7938,81.599,81.7413,37400.0
2014-06-10 09:55:00,109.09,109.11,108.93,109.11,74200.0,81.7339,81.7488,81.614,81.7488,74200.0
2014-06-10 10:00:00,109.1,109.19,109.04,109.08,81300.0,81.7413,81.8088,81.6964,81.7264,81300.0
2014-06-10 10:05:00,109.09,109.12,108.9,108.94,76100.0,81.7339,81.7563,81.5915,81.6215,76100.0
2014-06-10 10:10:00,108.94,109.02,108.89,109.02,91400.0,81.6215,81.6814,81.584,81.6814,91400.0
2014-06-10 10:15:00,109.01,109.02,108.89,108.9,71600.0,81.6739,81.6814,81.584,81.5915,71600.0
2014-06-10 10:20:00,108.89,109.07,108.88,109.05,60500.0,81.584,81.7189,81.5765,81.7039,60500.0
2014-06-10 10:25:00,109.04,109.17,109.0,109.16,77800.0,81.6964,81.7938,81.6664,81.7863,77800.0
2014-06-10 10:30:00,109.15,109.21,109.14,109.2,52600.0,81.7788,81.8238,81.7713,81.8163,52600.0
2014-06-10 10:35:00,109.2,109.26,109.2,109.25,44700.0,81.8163,81.8612,81.8163,81.8537,44700.0
2014-06-10 10:40:00,109.25,109.25,109.11,109.16,63500.0,81.8537,81.8537,81.7488,81.7863,63500.0
2014-06-10 10:45:00,109.16,109.18,109.1,109.18,44800.0,81.7863,81.8013,81.7413,81.8013,44800.0
2014-06-10 10:50:00,109.18,109.2,109.11,109.18,40200.0,81.8013,81.8163,81.7488,81.8013,40200.0
2014-06-10 10:55:00,109.19,109.21,109.13,109.18,42300.0,81.8088,81.8238,81.7638,81.8013,42300.0
2014-06-10 11:00:00,109.18,109.18,109.12,109.18,51100.0,81.8013,81.8013,81.7563,81.8013,51100.0
2014-06-10 11:05:00,109.18,109.19,109.1,109.13,60400.0,81.8013,81.8088,81.7413,81.7638,60400.0
2014-06-10 11:10:00,109.11,109.18,109.11,109.15,30400.0,81.7488,81.8013,81.7488,81.7788,30400.0
2014-06-10 11:15:00,109.14,109.15,109.03,109.1,75200.0,81.7713,81.7788,81.6889,81.7413,75200.0
2014-06-10 11:20:00,109.09,109.09,109.02,109.05,64300.0,81.7339,81.7339,81.6814,81.7039,64300.0
2014-06-10 11:25:00,109.05,109.11,109.05,109.11,52900.0,81.7039,81.7488,81.7039,81.7488,52900.0
2014-06-10 11:30:00,109.1,109.27,109.06,109.26,78300.0,81.7413,81.8687,81.7114,81.8612,78300.0
2014-06-10 11:35:00,109.27,109.32,109.25,109.31,68600.0,81.8687,81.9062,81.8537,81.8987,68600.0
2014-06-10 11:40:00,109.32,109.41,109.31,109.37,49200.0,81.9062,81.9736,81.8987,81.9436,49200.0
2014-06-10 11:45:00,109.36,109.37,109.3,109.36,51200.0,81.9362,81.9436,81.8912,81.9362,51200.0
2014-06-10 11:50:00,109.35,109.44,109.35,109.43,67400.0,81.9287,81.9961,81.9287,81.9886,67400.0
2014-06-10 11:55:00,109.43,109.5,109.43,109.46,44300.0,81.9886,82.041,81.9886,82.0111,44300.0
2014-06-10 12:00:00,109.46,109.47,109.25,109.25,55600.0,82.0111,82.0186,81.8537,81.8537,55600.0
2014-06-10 12:05:00,109.26,109.27,109.21,109.25,58200.0,81.8612,81.8687,81.8238,81.8537,58200.0
2014-06-10 12:10:00,109.24,109.27,109.21,109.22,40100.0,81.8462,81.8687,81.8238,81.8313,40100.0
2014-06-10 12:15:00,109.23,109.27,109.23,109.26,36100.0,81.8387,81.8687,81.8387,81.8612,36100.0
2014-06-10 12:20:00,109.26,109.29,109.23,109.28,42100.0,81.8612,81.8837,81.8387,81.8762,42100.0
2014-06-10 12:25:00,109.28,109.31,109.25,109.3,54900.0,81.8762,81.8987,81.8537,81.8912,54900.0
2014-06-10 12:30:00,109.3,109.32,109.27,109.31,35000.0,81.8912,81.9062,81.8687,81.8987,35000.0
2014-06-10 12:35:00,109.32,109.33,109.29,109.32,32500.0,81.9062,81.9137,81.8837,81.9062,32500.0
2014-06-10 12:40:00,109.33,109.33,109.29,109.3,41700.0,81.9137,81.9137,81.8837,81.8912,41700.0
2014-06-10 12:45:00,109.31,109.32,109.19,109.3,46500.0,81.8987,81.9062,81.8088,81.8912,46500.0
2014-06-10 12:50:00,109.3,109.33,109.26,109.32,30400.0,81.8912,81.9137,81.8612,81.9062,30400.0
2014-06-10 12:55:00,109.31,109.33,109.25,109.28,39600.0,81.8987,81.9137,81.8537,81.8762,39600.0
2014-06-10 13:00:00,109.29,109.32,109.25,109.3,45400.0,81.8837,81.9062,81.8537,81.8912,45400.0
2014-06-10 13:05:00,109.29,109.3,109.19,109.24,40200.0,81.8837,81.8912,81.8088,81.8462,40200.0
2014-06-10 13:10:00,109.25,109.25,109.15,109.2,35200.0,81.8537,81.8537,81.7788,81.8163,35200.0
2014-06-10 13:15:00,109.2,109.23,109.09,109.11,48800.0,81.8163,81.8387,81.7339,81.7488,48800.0
2014-06-10 13:20:00,109.11,109.18,109.06,109.16,67200.0,81.7488,81.8013,81.7114,81.7863,67200.0
2014-06-10 13:25:00,109.18,109.22,109.17,109.21,41500.0,81.8013,81.8313,81.7938,81.8238,41500.0
2014-06-10 13:30:00,109.21,109.28,109.2,109.28,33700.0,81.8238,81.8762,81.8163,81.8762,33700.0
2014-06-10 13:35:00,109.28,109.3,109.23,109.3,32000.0,81.8762,81.8912,81.8387,81.8912,32000.0
2014-06-10 13:40:00,109.3,109.34,109.27,109.33,37100.0,81.8912,81.9212,81.8687,81.9137,37100.0
2014-06-10 13:45:00,109.34,109.34,109.26,109.28,44000.0,81.9212,81.9212,81.8612,81.8762,44000.0
2014-06-10 13:50:00,109.29,109.35,109.28,109.35,41200.0,81.8837,81.9287,81.8762,81.9287,41200.0
2014-06-10 13:55:00,109.35,109.38,109.3,109.37,30900.0,81.9287,81.9511,81.8912,81.9436,30900.0
2014-06-10 14:00:00,109.36,109.38,109.27,109.28,43300.0,81.9362,81.9511,81.8687,81.8762,43300.0
2014-06-10 14:05:00,109.28,109.3,109.23,109.3,32500.0,81.8762,81.8912,81.8387,81.8912,32500.0
2014-06-10 14:10:00,109.3,109.31,109.26,109.31,32200.0,81.8912,81.8987,81.8612,81.8987,32200.0
2014-06-10 14:15:00,109.31,109.31,109.23,109.26,47900.0,81.8987,81.8987,81.8387,81.8612,47900.0
2014-06-10 14:20:00,109.26,109.31,109.26,109.3,43800.0,81.8612,81.8987,81.8612,81.8912,43800.0
2014-06-10 14:25:00,109.28,109.34,109.28,109.31,47800.0,81.8762,81.9212,81.8762,81.8987,47800.0
2014-06-10 14:30:00,109.32,109.36,109.32,109.35,34700.0,81.9062,81.9362,81.9062,81.9287,34700.0
2014-06-10 14:35:00,109.34,109.35,109.25,109.3,41100.0,81.9212,81.9287,81.8537,81.8912,41100.0
2014-06-10 14:40:00,109.29,109.3,109.19,109.22,48500.0,81.8837,81.8912,81.8088,81.8313,48500.0
2014-06-10 14:45:00,109.21,109.22,109.19,109.2,35100.0,81.8238,81.8313,81.8088,81.8163,35100.0
2014-06-10 14:50:00,109.21,109.21,109.1,109.13,49000.0,81.8238,81.8238,81.7413,81.7638,49000.0
2014-06-10 14:55:00,109.13,109.14,109.02,109.04,65300.0,81.7638,81.7713,81.6814,81.6964,65300.0
2014-06-10 15:00:00,109.03,109.04,108.97,109.02,51000.0,81.6889,81.6964,81.6439,81.6814,51000.0
2014-06-10 15:05:00,109.02,109.03,108.99,109.01,41300.0,81.6814,81.6889,81.6589,81.6739,41300.0
2014-06-10 15:10:00,109.01,109.02,108.98,109.01,61700.0,81.6739,81.6814,81.6514,81.6739,61700.0
2014-06-10 15:15:00,109.02,109.02,108.95,108.99,50500.0,81.6814,81.6814,81.629,81.6589,50500.0
2014-06-10 15:20:00,109.0,109.12,109.0,109.12,52300.0,81.6664,81.7563,81.6664,81.7563,52300.0
2014-06-10 15:25:00,109.12,109.12,109.07,109.12,53800.0,81.7563,81.7563,81.7189,81.7563,53800.0
2014-06-10 15:30:00,109.12,109.15,109.11,109.13,53100.0,81.7563,81.7788,81.7488,81.7638,53100.0
2014-06-10 15:35:00,109.14,109.17,109.09,109.12,58500.0,81.7713,81.7938,81.7339,81.7563,58500.0
2014-06-10 15:40:00,109.12,109.24,109.09,109.13,93700.0,81.7563,81.8462,81.7339,81.7638,93700.0
2014-06-10 15:45:00,109.12,109.24,109.12,109.23,59100.0,81.7563,81.8462,81.7563,81.8387,59100.0
2014-06-10 15:50:00,109.24,109.29,109.24,109.25,85400.0,81.8462,81.8837,81.8462,81.8537,85400.0
2014-06-10 15:55:00,109.24,109.31,109.23,109.3,139200.0,81.8462,81.8987,81.8387,81.8912,139200.0
2014-06-11 09:30:00,108.93,108.98,108.75,108.78,113500.0,81.614,81.6514,81.4791,81.5016,113500.0
2014-06-11 09:35:00,108.81,108.88,108.75,108.78,29400.0,81.5241,81.5765,81.4791,81.5016,29400.0
2014-06-11 09:40:00,108.79,108.91,108.7,108.85,45400.0,81.5091,81.599,81.4417,81.554,45400.0
2014-06-11 09:45:00,108.87,108.88,108.77,108.79,30500.0,81.569,81.5765,81.4941,81.5091,30500.0
2014-06-11 09:50:00,108.78,108.84,108.69,108.7,45900.0,81.5016,81.5465,81.4342,81.4417,45900.0
2014-06-11 09:55:00,108.69,108.82,108.62,108.76,72900.0,81.4342,81.5316,81.3817,81.4866,72900.0
2014-06-11 10:00:00,108.78,108.8,108.7,108.71,35000.0,81.5016,81.5166,81.4417,81.4491,35000.0
2014-06-11 10:05:00,108.7,108.71,108.62,108.7,38900.0,81.4417,81.4491,81.3817,81.4417,38900.0
2014-06-11 10:10:00,108.7,108.7,108.59,108.65,28500.0,81.4417,81.4417,81.3592,81.4042,28500.0
2014-06-11 10:15:00,108.65,108.68,108.55,108.61,54300.0,81.4042,81.4267,81.3293,81.3742,54300.0
2014-06-11 10:20:00,108.63,108.66,108.56,108.56,16300.0,81.3892,81.4117,81.3368,81.3368,16300.0
2014-06-11 10:25:00,108.55,108.56,108.46,108.56,34800.0,81.3293,81.3368,81.2618,81.3368,34800.0
2014-06-11 10:30:00,108.56,108.57,108.4,108.41,45800.0,81.3368,81.3443,81.2169,81.2244,45800.0
2014-06-11 10:35:00,108.41,108.48,108.39,108.48,32200.0,81.2244,81.2768,81.2094,81.2768,32200.0
2014-06-11 10:40:00,108.49,108.64,108.47,108.58,15900.0,81.2843,81.3967,81.2693,81.3517,15900.0
2014-06-11 10:45:00,108.59,108.61,108.55,108.58,24700.0,81.3592,81.3742,81.3293,81.3517,24700.0
2014-06-11 10:50:00,108.58,108.58,108.5,108.54,22300.0,81.3517,81.3517,81.2918,81.3218,22300.0
2014-06-11 10:55:00,108.54,108.59,108.51,108.53,17200.0,81.3218,81.3592,81.2993,81.3143,17200.0
2014-06-11 11:00:00,108.52,108.65,108.52,108.59,31200.0,81.3068,81.4042,81.3068,81.3592,31200.0
2014-06-11 11:05:00,108.62,108.62,108.53,108.56,25700.0,81.3817,81.3817,81.3143,81.3368,25700.0
2014-06-11 11:10:00,108.56,108.69,108.55,108.63,19000.0,81.3368,81.4342,81.3293,81.3892,19000.0
2014-06-11 11:15:00,108.64,108.65,108.56,108.57,20000.0,81.3967,81.4042,81.3368,81.3443,20000.0
2014-06-11 11:20:00,108.57,108.7,108.54,108.65,19700.0,81.3443,81.4417,81.3218,81.4042,19700.0
2014-06-11 11:25:00,108.64,108.79,108.64,108.76,14100.0,81.3967,81.5091,81.3967,81.4866,14100.0
2014-06-11 11:30:00,108.76,108.79,108.67,108.67,34100.0,81.4866,81.5091,81.4192,81.4192,34100.0
2014-06-11 11:35:00,108.66,108.67,108.6,108.61,17500.0,81.4117,81.4192,81.3667,81.3742,17500.0
2014-06-11 11:40:00,108.61,108.63,108.57,108.61,23500.0,81.3742,81.3892,81.3443,81.3742,23500.0
2014-06-11 11:45:00,108.61,108.72,108.61,108.64,10300.0,81.3742,81.4566,81.3742,81.3967,10300.0
2014-06-11 11:50:00,108.64,108.67,108.61,108.66,9000.0,81.3967,81.4192,81.3742,81.4117,9000.0
2014-06-11 11:55:00,108.67,108.76,108.65,108.74,11300.0,81.4192,81.4866,81.4042,81.4716,11300.0
2014-06-11 12:00:00,108.74,108.75,108.66,108.68,8100.0,81.4716,81.4791,81.4117,81.4267,8100.0
2014-06-11 12:05:00,108.68,108.72,108.66,108.67,26300.0,81.4267,81.4566,81.4117,81.4192,26300.0
2014-06-11 12:10:00,108.69,108.75,108.69,108.7,7200.0,81.4342,81.4791,81.4342,81.4417,7200.0
2014-06-11 12:15:00,108.69,108.74,108.65,108.73,30000.0,81.4342,81.4716,81.4042,81.4641,30000.0
2014-06-11 12:20:00,108.69,108.7,108.61,108.66,34800.0,81.4342,81.4417,81.3742,81.4117,34800.0
2014-06-11 12:25:00,108.66,108.8,108.64,108.72,65400.0,81.4117,81.5166,81.3967,81.4566,65400.0
2014-06-11 12:30:00,108.73,108.78,108.68,108.73,14200.0,81.4641,81.5016,81.4267,81.4641,14200.0
2014-06-11 12:35:00,108.73,108.78,108.73,108.74,20600.0,81.4641,81.5016,81.4641,81.4716,20600.0
2014-06-11 12:40:00,108.71,108.71,108.64,108.64,12400.0,81.4491,81.4491,81.3967,81.3967,12400.0
2014-06-11 12:45:00,108.63,108.63,108.54,108.56,16200.0,81.3892,81.3892,81.3218,81.3368,16200.0
2014-06-11 12:50:00,108.55,108.56,108.46,108.46,14900.0,81.3293,81.3368,81.2618,81.2618,14900.0
2014-06-11 12:55:00,108.46,108.48,108.41,108.42,15600.0,81.2618,81.2768,81.2244,81.2319,15600.0
2014-06-11 13:00:00,108.42,108.46,108.36,108.38,21400.0,81.2319,81.2618,81.1869,81.2019,21400.0
2014-06-11 13:05:00,108.39,108.43,108.36,108.42,7700.0,81.2094,81.2394,81.1869,81.2319,7700.0
2014-06-11 13:10:00,108.42,108.42,108.35,108.35,20500.0,81.2319,81.2319,81.1794,81.1794,20500.0
2014-06-11 13:15:00,108.35,108.39,108.33,108.38,13000.0,81.1794,81.2094,81.1644,81.2019,13000.0
2014-06-11 13:20:00,108.39,108.45,108.36,108.44,7500.0,81.2094,81.2543,81.1869,81.2469,7500.0
2014-06-11 13:25:00,108.45,108.53,108.45,108.53,10400.0,81.2543,81.3143,81.2543,81.3143,10400.0
2014-06-11 13:30:00,108.52,108.57,108.52,108.57,6600.0,81.3068,81.3443,81.3068,81.3443,6600.0
2014-06-11 13:35:00,108.58,108.58,108.51,108.51,9200.0,81.3517,81.3517,81.2993,81.2993,9200.0
2014-06-11 13:40:00,108.5,108.5,108.46,108.47,12400.0,81.2918,81.2918,81.2618,81.2693,12400.0
2014-06-11 13:45:00,108.46,108.47,108.41,108.41,8600.0,81.2618,81.2693,81.2244,81.2244,8600.0
2014-06-11 13:50:00,108.41,108.42,108.38,108.41,10600.0,81.2244,81.2319,81.2019,81.2244,10600.0
2014-06-11 13:55:00,108.4,108.45,108.38,108.45,23900.0,81.2169,81.2543,81.2019,81.2543,23900.0
2014-06-11 14:00:00,108.44,108.53,108.44,108.53,16800.0,81.2469,81.3143,81.2469,81.3143,16800.0
2014-06-11 14:05:00,108.53,108.54,108.45,108.45,17200.0,81.3143,81.3218,81.2543,81.2543,17200.0
2014-06-11 14:10:00,108.45,108.52,108.43,108.49,19400.0,81.2543,81.3068,81.2394,81.2843,19400.0
2014-06-11 14:15:00,108.49,108.56,108.49,108.51,38300.0,81.2843,81.3368,81.2843,81.2993,38300.0
2014-06-11 14:20:00,108.52,108.53,108.39,108.42,31000.0,81.3068,81.3143,81.2094,81.2319,31000.0
2014-06-11 14:25:00,108.4,108.47,108.38,108.44,31400.0,81.2169,81.2693,81.2019,81.2469,31400.0
2014-06-11 14:30:00,108.44,108.49,108.43,108.47,21800.0,81.2469,81.2843,81.2394,81.2693,21800.0
2014-06-11 14:35:00,108.46,108.47,108.42,108.43,20600.0,81.2618,81.2693,81.2319,81.2394,20600.0
2014-06-11 14:40:00,108.43,108.48,108.41,108.47,12400.0,81.2394,81.2768,81.2244,81.2693,12400.0
2014-06-11 14:45:00,108.47,108.61,108.47,108.57,10000.0,81.2693,81.3742,81.2693,81.3443,10000.0
2014-06-11 14:50:00,108.56,108.59,108.53,108.59,10700.0,81.3368,81.3592,81.3143,81.3592,10700.0
2014-06-11 14:55:00,108.6,108.61,108.54,108.59,10200.0,81.3667,81.3742,81.3218,81.3592,10200.0
2014-06-11 15:00:00,108.6,108.66,108.6,108.64,18900.0,81.3667,81.4117,81.3667,81.3967,18900.0
2014-06-11 15:05:00,108.65,108.7,108.64,108.7,15300.0,81.4042,81.4417,81.3967,81.4417,15300.0
2014-06-11 15:10:00,108.69,108.72,108.68,108.68,15500.0,81.4342,81.4566,81.4267,81.4267,15500.0
2014-06-11 15:15:00,108.67,108.69,108.6,108.69,38000.0,81.4192,81.4342,81.3667,81.4342,38000.0
2014-06-11 15:20:00,108.69,108.7,108.65,108.67,40800.0,81.4342,81.4417,81.4042,81.4192,40800.0
2014-06-11 15:25:00,108.67,108.8,108.66,108.77,47200.0,81.4192,81.5166,81.4117,81.4941,47200.0
2014-06-11 15:30:00,108.78,108.84,108.78,108.82,67300.0,81.5016,81.5465,81.5016,81.5316,67300.0
2014-06-11 15:35:00,108.83,108.85,108.8,108.82,39500.0,81.5391,81.554,81.5166,81.5316,39500.0
2014-06-11 15:40:00,108.82,108.88,108.82,108.83,43300.0,81.5316,81.5765,81.5316,81.5391,43300.0
2014-06-11 15:45:00,108.83,108.89,108.79,108.87,57500.0,81.5391,81.584,81.5091,81.569,57500.0
2014-06-11 15:50:00,108.88,108.88,108.79,108.79,93000.0,81.5765,81.5765,81.5091,81.5091,93000.0
2014-06-11 15:55:00,108.78,108.79,108.66,108.7,146500.0,81.5016,81.5091,81.4117,81.4417,146500.0
2014-06-12 09:30:00,108.47,108.5,108.02,108.04,89500.0,81.2693,81.2918,80.9322,80.9472,89500.0
2014-06-12 09:35:00,108.08,108.16,107.8,107.8,47500.0,80.9771,81.0371,80.7673,80.7673,47500.0
2014-06-12 09:40:00,107.79,107.89,107.62,107.77,41200.0,80.7599,80.8348,80.6325,80.7449,41200.0
2014-06-12 09:45:00,107.75,108.08,107.75,107.79,40900.0,80.7299,80.9771,80.7299,80.7599,40900.0
2014-06-12 09:50:00,107.79,107.86,107.69,107.69,38500.0,80.7599,80.8123,80.6849,80.6849,38500.0
2014-06-12 09:55:00,107.68,107.89,107.65,107.78,34700.0,80.6774,80.8348,80.655,80.7524,34700.0
2014-06-12 10:00:00,107.8,107.96,107.72,107.86,15000.0,80.7673,80.8872,80.7074,80.8123,15000.0
2014-06-12 10:05:00,107.88,107.97,107.84,107.92,18400.0,80.8273,80.8947,80.7973,80.8573,18400.0
2014-06-12 10:10:00,107.91,107.93,107.65,107.67,75300.0,80.8498,80.8647,80.655,80.6699,75300.0
2014-06-12 10:15:00,107.66,107.68,107.49,107.57,67200.0,80.6625,80.6774,80.5351,80.595,67200.0
2014-06-12 10:20:00,107.53,107.63,107.46,107.46,28900.0,80.5651,80.64,80.5126,80.5126,28900.0
2014-06-12 10:25:00,107.47,107.49,107.28,107.3,45100.0,80.5201,80.5351,80.3777,80.3927,45100.0
2014-06-12 10:30:00,107.32,107.54,107.3,107.34,51200.0,80.4077,80.5725,80.3927,80.4227,51200.0
2014-06-12 10:35:00,107.37,107.37,107.22,107.28,32000.0,80.4452,80.4452,80.3328,80.3777,32000.0
2014-06-12 10:40:00,107.28,107.31,107.21,107.22,34200.0,80.3777,80.4002,80.3253,80.3328,34200.0
2014-06-12 10:45:00,107.22,107.23,107.16,107.16,36800.0,80.3328,80.3403,80.2878,80.2878,36800.0
2014-06-12 10:50:00,107.16,107.38,107.11,107.29,68800.0,80.2878,80.4527,80.2504,80.3852,68800.0
2014-06-12 10:55:00,107.29,107.4,107.27,107.36,21900.0,80.3852,80.4677,80.3703,80.4377,21900.0
2014-06-12 11:00:00,107.35,107.4,107.32,107.33,22700.0,80.4302,80.4677,80.4077,80.4152,22700.0
2014-06-12 11:05:00,107.33,107.4,107.27,107.4,31500.0,80.4152,80.4677,80.3703,80.4677,31500.0
2014-06-12 11:10:00,107.41,107.58,107.41,107.56,20100.0,80.4751,80.6025,80.4751,80.5875,20100.0
2014-06-12 11:15:00,107.55,107.59,107.54,107.58,11600.0,80.58,80.61,80.5725,80.6025,11600.0
2014-06-12 11:20:00,107.58,107.58,107.4,107.43,24000.0,80.6025,80.6025,80.4677,80.4901,24000.0
2014-06-12 11:25:00,107.43,107.69,107.42,107.68,29700.0,80.4901,80.6849,80.4826,80.6774,29700.0
2014-06-12 11:30:00,107.68,107.68,107.45,107.54,19500.0,80.6774,80.6774,80.5051,80.5725,19500.0
2014-06-12 11:35:00,107.55,107.55,107.49,107.52,8300.0,80.58,80.58,80.5351,80.5576,8300.0
2014-06-12 11:40:00,107.52,107.56,107.5,107.51,13200.0,80.5576,80.5875,80.5426,80.5501,13200.0
2014-06-12 11:45:00,107.52,107.52,107.47,107.5,10400.0,80.5576,80.5576,80.5201,80.5426,10400.0
2014-06-12 11:50:00,107.5,107.53,107.45,107.51,13500.0,80.5426,80.5651,80.5051,80.5501,13500.0
2014-06-12 11:55:00,107.5,107.52,107.45,107.45,8600.0,80.5426,80.5576,80.5051,80.5051,8600.0
2014-06-12 12:00:00,107.44,107.44,107.32,107.35,29500.0,80.4976,80.4976,80.4077,80.4302,29500.0
2014-06-12 12:05:00,107.33,107.47,107.32,107.46,16500.0,80.4152,80.5201,80.4077,80.5126,16500.0
2014-06-12 12:10:00,107.45,107.51,107.45,107.45,9800.0,80.5051,80.5501,80.5051,80.5051,9800.0
2014-06-12 12:15:00,107.47,107.47,107.35,107.35,8100.0,80.5201,80.5201,80.4302,80.4302,8100.0
2014-06-12 12:20:00,107.34,107.41,107.34,107.4,8600.0,80.4227,80.4751,80.4227,80.4677,8600.0
2014-06-12 12:25:00,107.4,107.44,107.4,107.42,9900.0,80.4677,80.4976,80.4677,80.4826,9900.0
2014-06-12 12:30:00,107.41,107.43,107.36,107.36,7700.0,80.4751,80.4901,80.4377,80.4377,7700.0
2014-06-12 12:35:00,107.36,107.37,107.31,107.35,16100.0,80.4377,80.4452,80.4002,80.4302,16100.0
2014-06-12 12:40:00,107.34,107.34,107.19,107.2,30800.0,80.4227,80.4227,80.3103,80.3178,30800.0
2014-06-12 12:45:00,107.18,107.2,107.12,107.12,13700.0,80.3028,80.3178,80.2579,80.2579,13700.0
2014-06-12 12:50:00,107.13,107.13,107.03,107.06,36900.0,80.2654,80.2654,80.1904,80.2129,36900.0
2014-06-12 12:55:00,107.06,107.17,107.0,107.11,44000.0,80.2129,80.2953,80.168,80.2504,44000.0
2014-06-12 13:00:00,107.11,107.15,107.04,107.08,10400.0,80.2504,80.2803,80.1979,80.2279,10400.0
2014-06-12 13:05:00,107.07,107.09,106.98,107.03,20600.0,80.2204,80.2354,80.153,80.1904,20600.0
2014-06-12 13:10:00,107.03,107.07,107.0,107.02,14800.0,80.1904,80.2204,80.168,80.1829,14800.0
2014-06-12 13:15:00,107.04,107.08,107.02,107.02,12600.0,80.1979,80.2279,80.1829,80.1829,12600.0
2014-06-12 13:20:00,107.01,107.08,106.95,106.98,22900.0,80.1755,80.2279,80.1305,80.153,22900.0
2014-06-12 13:25:00,106.96,106.98,106.78,106.81,47000.0,80.138,80.153,80.0031,80.0256,47000.0
2014-06-12 13:30:00,106.8,106.81,106.67,106.68,78000.0,80.0181,80.0256,79.9207,79.9282,78000.0
2014-06-12 13:35:00,106.69,106.71,106.61,106.62,42400.0,79.9357,79.9507,79.8758,79.8833,42400.0
2014-06-12 13:40:00,106.63,106.85,106.63,106.82,40900.0,79.8907,80.0556,79.8907,80.0331,40900.0
2014-06-12 13:45:00,106.82,106.82,106.68,106.71,41100.0,80.0331,80.0331,79.9282,79.9507,41100.0
2014-06-12 13:50:00,106.7,106.72,106.54,106.54,59300.0,79.9432,79.9582,79.8233,79.8233,59300.0
2014-06-12 13:55:00,106.53,106.63,106.46,106.62,68400.0,79.8158,79.8907,79.7634,79.8833,68400.0
2014-06-12 14:00:00,106.62,106.74,106.59,106.74,37600.0,79.8833,79.9732,79.8608,79.9732,37600.0
2014-06-12 14:05:00,106.74,106.77,106.68,106.7,61400.0,79.9732,79.9956,79.9282,79.9432,61400.0
2014-06-12 14:10:00,106.68,106.7,106.65,106.7,20000.0,79.9282,79.9432,79.9057,79.9432,20000.0
2014-06-12 14:15:00,106.72,106.76,106.7,106.71,18600.0,79.9582,79.9881,79.9432,79.9507,18600.0
2014-06-12 14:20:00,106.7,106.71,106.62,106.64,20900.0,79.9432,79.9507,79.8833,79.8982,20900.0
2014-06-12 14:25:00,106.65,106.79,106.65,106.74,18800.0,79.9057,80.0106,79.9057,79.9732,18800.0
2014-06-12 14:30:00,106.74,106.76,106.64,106.76,17000.0,79.9732,79.9881,79.8982,79.9881,17000.0
2014-06-12 14:35:00,106.74,106.76,106.66,106.68,20200.0,79.9732,79.9881,79.9132,79.9282,20200.0
2014-06-12 14:40:00,106.68,106.79,106.68,106.78,17700.0,79.9282,80.0106,79.9282,80.0031,17700.0
2014-06-12 14:45:00,106.78,106.8,106.73,106.73,14900.0,80.0031,80.0181,79.9657,79.9657,14900.0
2014-06-12 14:50:00,106.73,106.79,106.66,106.78,29900.0,79.9657,80.0106,79.9132,80.0031,29900.0
2014-06-12 14:55:00,106.79,106.8,106.72,106.75,24900.0,80.0106,80.0181,79.9582,79.9807,24900.0
2014-06-12 15:00:00,106.75,106.76,106.68,106.68,27000.0,79.9807,79.9881,79.9282,79.9282,27000.0
2014-06-12 15:05:00,106.69,106.7,106.61,106.66,30700.0,79.9357,79.9432,79.8758,79.9132,30700.0
2014-06-12 15:10:00,106.65,106.65,106.57,106.61,57100.0,79.9057,79.9057,79.8458,79.8758,57100.0
2014-06-12 15:15:00,106.6,106.67,106.6,106.66,34800.0,79.8683,79.9207,79.8683,79.9132,34800.0
2014-06-12 15:20:00,106.66,106.78,106.65,106.71,32000.0,79.9132,80.0031,79.9057,79.9507,32000.0
2014-06-12 15:25:00,106.7,106.7,106.6,106.6,35500.0,79.9432,79.9432,79.8683,79.8683,35500.0
2014-06-12 15:30:00,106.59,106.69,106.58,106.68,37100.0,79.8608,79.9357,79.8533,79.9282,37100.0
2014-06-12 15:35:00,106.68,106.69,106.44,106.45,74800.0,79.9282,79.9357,79.7484,79.7559,74800.0
2014-06-12 15:40:00,106.45,106.57,106.44,106.57,70200.0,79.7559,79.8458,79.7484,79.8458,70200.0
2014-06-12 15:45:00,106.57,106.74,106.57,106.67,93400.0,79.8458,79.9732,79.8458,79.9207,93400.0
2014-06-12 15:50:00,106.68,106.74,106.65,106.7,76300.0,79.9282,79.9732,79.9057,79.9432,76300.0
2014-06-12 15:55:00,106.71,106.72,106.61,106.65,135400.0,79.9507,79.9582,79.8758,79.9057,135400.0
2014-06-13 09:30:00,106.55,106.88,106.27,106.28,87900.0,79.8308,80.0781,79.621,79.6285,87900.0
2014-06-13 09:35:00,106.32,106.35,106.07,106.16,53300.0,79.6585,79.681,79.4712,79.5386,53300.0
2014-06-13 09:40:00,106.21,106.63,106.2,106.51,30400.0,79.5761,79.8907,79.5686,79.8008,30400.0
2014-06-13 09:45:00,106.52,106.67,106.5,106.54,24100.0,79.8083,79.9207,79.7933,79.8233,24100.0
2014-06-13 09:50:00,106.53,106.56,106.31,106.45,22500.0,79.8158,79.8383,79.651,79.7559,22500.0
2014-06-13 09:55:00,106.45,106.65,106.3,106.64,35600.0,79.7559,79.9057,79.6435,79.8982,35600.0
2014-06-13 10:00:00,106.66,106.7,106.45,106.55,26200.0,79.9132,79.9432,79.7559,79.8308,26200.0
2014-06-13 10:05:00,106.57,106.64,106.45,106.49,16200.0,79.8458,79.8982,79.7559,79.7859,16200.0
2014-06-13 10:10:00,106.53,106.81,106.52,106.71,25300.0,79.8158,80.0256,79.8083,79.9507,25300.0
2014-06-13 10:15:00,106.7,106.89,106.68,106.86,30900.0,79.9432,80.0855,79.9282,80.0631,30900.0
2014-06-13 10:20:00,106.86,106.95,106.82,106.9,20500.0,80.0631,80.1305,80.0331,80.093,20500.0
2014-06-13 10:25:00,106.91,107.1,106.89,107.07,18800.0,80.1005,80.2429,80.0855,80.2204,18800.0
2014-06-13 10:30:00,107.08,107.23,107.05,107.22,24500.0,80.2279,80.3403,80.2054,80.3328,24500.0
2014-06-13 10:35:00,107.23,107.23,107.06,107.13,8800.0,80.3403,80.3403,80.2129,80.2654,8800.0
2014-06-13 10:40:00,107.12,107.16,107.01,107.1,20000.0,80.2579,80.2878,80.1755,80.2429,20000.0
2014-06-13 10:45:00,107.1,107.1,106.81,106.82,69300.0,80.2429,80.2429,80.0256,80.0331,69300.0
2014-06-13 10:50:00,106.8,106.88,106.79,106.85,12500.0,80.0181,80.0781,80.0106,80.0556,12500.0
2014-06-13 10:55:00,106.85,106.87,106.81,106.84,14000.0,80.0556,80.0706,80.0256,80.0481,14000.0
2014-06-13 11:00:00,106.85,106.92,106.81,106.92,46200.0,80.0556,80.108,80.0256,80.108,46200.0
2014-06-13 11:05:00,106.93,107.0,106.92,106.96,15300.0,80.1155,80.168,80.108,80.138,15300.0
2014-06-13 11:10:00,106.97,106.98,106.83,106.87,15700.0,80.1455,80.153,80.0406,80.0706,15700.0
2014-06-13 11:15:00,106.87,106.93,106.8,106.8,10900.0,80.0706,80.1155,80.0181,80.0181,10900.0
2014-06-13 11:20:00,106.81,106.88,106.72,106.84,42400.0,80.0256,80.0781,79.9582,80.0481,42400.0
2014-06-13 11:25:00,106.84,106.88,106.78,106.78,29600.0,80.0481,80.0781,80.0031,80.0031,29600.0
2014-06-13 11:30:00,106.77,106.88,106.74,106.75,7500.0,79.9956,80.0781,79.9732,79.9807,7500.0
2014-06-13 11:35:00,106.76,106.86,106.75,106.86,12500.0,79.9881,80.0631,79.9807,80.0631,12500.0
2014-06-13 11:40:00,106.86,106.9,106.83,106.85,10600.0,80.0631,80.093,80.0406,80.0556,10600.0
2014-06-13 11:45:00,106.86,106.88,106.73,106.79,15000.0,80.0631,80.0781,79.9657,80.0106,15000.0
2014-06-13 11:50:00,106.79,106.86,106.78,106.83,4200.0,80.0106,80.0631,80.0031,80.0406,4200.0
2014-06-13 11:55:00,106.81,106.85,106.79,106.79,13600.0,80.0256,80.0556,80.0106,80.0106,13600.0
2014-06-13 12:00:00,106.79,106.87,106.76,106.87,7200.0,80.0106,80.0706,79.9881,80.0706,7200.0
2014-06-13 12:05:00,106.85,106.88,106.8,106.82,20300.0,80.0556,80.0781,80.0181,80.0331,20300.0
2014-06-13 12:10:00,106.83,106.85,106.81,106.81,10800.0,80.0406,80.0556,80.0256,80.0256,10800.0
2014-06-13 12:15:00,106.81,106.85,106.77,106.85,3600.0,80.0256,80.0556,79.9956,80.0556,3600.0
2014-06-13 12:20:00,106.85,106.88,106.81,106.85,12700.0,80.0556,80.0781,80.0256,80.0556,12700.0
2014-06-13 12:25:00,106.85,106.87,106.79,106.79,8100.0,80.0556,80.0706,80.0106,80.0106,8100.0
2014-06-13 12:30:00,106.78,106.79,106.73,106.74,8600.0,80.0031,80.0106,79.9657,79.9732,8600.0
2014-06-13 12:35:00,106.73,106.74,106.65,106.66,8800.0,79.9657,79.9732,79.9057,79.9132,8800.0
2014-06-13 12:40:00,106.67,106.7,106.62,106.66,24300.0,79.9207,79.9432,79.8833,79.9132,24300.0
2014-06-13 12:45:00,106.67,106.74,106.66,106.67,13300.0,79.9207,79.9732,79.9132,79.9207,13300.0
2014-06-13 12:50:00,106.66,106.74,106.63,106.73,13200.0,79.9132,79.9732,79.8907,79.9657,13200.0
2014-06-13 12:55:00,106.73,106.73,106.67,106.67,3000.0,79.9657,79.9657,79.9207,79.9207,3000.0
2014-06-13 13:00:00,106.67,106.74,106.63,106.71,10900.0,79.9207,79.9732,79.8907,79.9507,10900.0
2014-06-13 13:05:00,106.69,106.7,106.55,106.55,11700.0,79.9357,79.9432,79.8308,79.8308,11700.0
2014-06-13 13:10:00,106.57,106.58,106.49,106.51,13000.0,79.8458,79.8533,79.7859,79.8008,13000.0
2014-06-13 13:15:00,106.52,106.67,106.52,106.67,13700.0,79.8083,79.9207,79.8083,79.9207,13700.0
2014-06-13 13:20:00,106.66,106.66,106.56,106.59,8100.0,79.9132,79.9132,79.8383,79.8608,8100.0
2014-06-13 13:25:00,106.57,106.61,106.55,106.61,10900.0,79.8458,79.8758,79.8308,79.8758,10900.0
2014-06-13 13:30:00,106.61,106.66,106.56,106.57,4800.0,79.8758,79.9132,79.8383,79.8458,4800.0
2014-06-13 13:35:00,106.56,106.57,106.55,106.57,4200.0,79.8383,79.8458,79.8308,79.8458,4200.0
2014-06-13 13:40:00,106.58,106.65,106.58,106.65,11000.0,79.8533,79.9057,79.8533,79.9057,11000.0
2014-06-13 13:45:00,106.65,106.68,106.62,106.62,4900.0,79.9057,79.9282,79.8833,79.8833,4900.0
2014-06-13 13:50:00,106.62,106.76,106.62,106.74,9400.0,79.8833,79.9881,79.8833,79.9732,9400.0
2014-06-13 13:55:00,106.74,106.74,106.69,106.7,8600.0,79.9732,79.9732,79.9357,79.9432,8600.0
2014-06-13 14:00:00,106.69,106.69,106.66,106.67,6300.0,79.9357,79.9357,79.9132,79.9207,6300.0
2014-06-13 14:05:00,106.67,106.68,106.6,106.62,15600.0,79.9207,79.9282,79.8683,79.8833,15600.0
2014-06-13 14:10:00,106.63,106.63,106.59,106.59,16700.0,79.8907,79.8907,79.8608,79.8608,16700.0
2014-06-13 14:15:00,106.61,106.68,106.61,106.67,18700.0,79.8758,79.9282,79.8758,79.9207,18700.0
2014-06-13 14:20:00,106.67,106.7,106.65,106.69,8500.0,79.9207,79.9432,79.9057,79.9357,8500.0
2014-06-13 14:25:00,106.7,106.7,106.63,106.67,13600.0,79.9432,79.9432,79.8907,79.9207,13600.0
2014-06-13 14:30:00,106.68,106.71,106.64,106.65,9000.0,79.9282,79.9507,79.8982,79.9057,9000.0
2014-06-13 14:35:00,106.65,106.65,106.61,106.61,12000.0,79.9057,79.9057,79.8758,79.8758,12000.0
2014-06-13 14:40:00,106.62,106.63,106.59,106.6,8800.0,79.8833,79.8907,79.8608,79.8683,8800.0
2014-06-13 14:45:00,106.61,106.61,106.59,106.61,11300.0,79.8758,79.8758,79.8608,79.8758,11300.0
2014-06-13 14:50:00,106.61,106.61,106.55,106.57,15200.0,79.8758,79.8758,79.8308,79.8458,15200.0
2014-06-13 14:55:00,106.58,106.6,106.55,106.56,23100.0,79.8533,79.8683,79.8308,79.8383,23100.0
2014-06-13 15:00:00,106.56,106.71,106.56,106.68,18300.0,79.8383,79.9507,79.8383,79.9282,18300.0
2014-06-13 15:05:00,106.67,106.85,106.65,106.83,14000.0,79.9207,80.0556,79.9057,80.0406,14000.0
2014-06-13 15:10:00,106.83,106.84,106.8,106.8,8200.0,80.0406,80.0481,80.0181,80.0181,8200.0
2014-06-13 15:15:00,106.8,106.81,106.69,106.72,19600.0,80.0181,80.0256,79.9357,79.9582,19600.0
2014-06-13 15:20:00,106.72,106.72,106.61,106.61,16100.0,79.9582,79.9582,79.8758,79.8758,16100.0
2014-06-13 15:25:00,106.61,106.61,106.45,106.46,42200.0,79.8758,79.8758,79.7559,79.7634,42200.0
2014-06-13 15:30:00,106.46,106.49,106.43,106.49,29700.0,79.7634,79.7859,79.7409,79.7859,29700.0
2014-06-13 15:35:00,106.5,106.59,106.5,106.58,47300.0,79.7933,79.8608,79.7933,79.8533,47300.0
2014-06-13 15:40:00,106.59,106.63,106.53,106.56,28900.0,79.8608,79.8907,79.8158,79.8383,28900.0
2014-06-13 15:45:00,106.56,106.67,106.53,106.63,40200.0,79.8383,79.9207,79.8158,79.8907,40200.0
2014-06-13 15:50:00,106.64,106.7,106.64,106.65,41500.0,79.8982,79.9432,79.8982,79.9057,41500.0
2014-06-13 15:55:00,106.66,106.73,106.65,106.72,95800.0,79.9132,79.9657,79.9057,79.9582,95800.0
2014-06-16 09:30:00,106.51,106.51,106.23,106.37,59800.0,79.8008,79.8008,79.591,79.6959,59800.0
2014-06-16 09:35:00,106.37,106.41,106.2,106.38,56200.0,79.6959,79.7259,79.5686,79.7034,56200.0
2014-06-16 09:40:00,106.32,106.36,106.16,106.2,31000.0,79.6585,79.6885,79.5386,79.5686,31000.0
2014-06-16 09:45:00,106.2,106.24,105.86,105.91,60300.0,79.5686,79.5985,79.3138,79.3513,60300.0
2014-06-16 09:50:00,105.89,106.24,105.88,106.24,43800.0,79.3363,79.5985,79.3288,79.5985,43800.0
2014-06-16 09:55:00,106.23,106.25,105.89,105.93,46700.0,79.591,79.606,79.3363,79.3663,46700.0
2014-06-16 10:00:00,105.91,106.37,105.91,106.37,51900.0,79.3513,79.6959,79.3513,79.6959,51900.0
2014-06-16 10:05:00,106.38,106.39,106.15,106.18,31000.0,79.7034,79.7109,79.5311,79.5536,31000.0
2014-06-16 10:10:00,106.21,106.46,106.2,106.3,19300.0,79.5761,79.7634,79.5686,79.6435,19300.0
2014-06-16 10:15:00,106.3,106.36,106.1,106.13,19500.0,79.6435,79.6885,79.4936,79.5161,19500.0
2014-06-16 10:20:00,106.14,106.22,106.11,106.2,19800.0,79.5236,79.5836,79.5011,79.5686,19800.0
2014-06-16 10:25:00,106.22,106.36,106.22,106.29,19300.0,79.5836,79.6885,79.5836,79.636,19300.0
2014-06-16 10:30:00,106.28,106.37,106.22,106.23,31200.0,79.6285,79.6959,79.5836,79.591,31200.0
2014-06-16 10:35:00,106.24,106.27,106.15,106.15,13100.0,79.5985,79.621,79.5311,79.5311,13100.0
2014-06-16 10:40:00,106.14,106.23,106.06,106.23,14200.0,79.5236,79.591,79.4637,79.591,14200.0
2014-06-16 10:45:00,106.25,106.32,106.2,106.2,13800.0,79.606,79.6585,79.5686,79.5686,13800.0
2014-06-16 10:50:00,106.2,106.2,106.11,106.12,7200.0,79.5686,79.5686,79.5011,79.5086,7200.0
2014-06-16 10:55:00,106.13,106.19,106.04,106.11,12100.0,79.5161,79.5611,79.4487,79.5011,12100.0
2014-06-16 11:00:00,106.11,106.23,106.08,106.17,35900.0,79.5011,79.591,79.4787,79.5461,35900.0
2014-06-16 11:05:00,106.16,106.17,105.94,106.01,14500.0,79.5386,79.5461,79.3738,79.4262,14500.0
2014-06-16 11:10:00,106.0,106.04,105.98,105.98,47300.0,79.4187,79.4487,79.4037,79.4037,47300.0
2014-06-16 11:15:00,105.99,106.0,105.91,105.96,22200.0,79.4112,79.4187,79.3513,79.3888,22200.0
2014-06-16 11:20:00,105.97,106.0,105.9,106.0,12800.0,79.3962,79.4187,79.3438,79.4187,12800.0
2014-06-16 11:25:00,105.99,106.0,105.9,105.92,8400.0,79.4112,79.4187,79.3438,79.3588,8400.0
2014-06-16 11:30:00,105.89,105.89,105.73,105.78,18600.0,79.3363,79.3363,79.2164,79.2539,18600.0
2014-06-16 11:35:00,105.78,105.83,105.77,105.77,9300.0,79.2539,79.2914,79.2464,79.2464,9300.0
2014-06-16 11:40:00,105.78,105.93,105.76,105.91,8700.0,79.2539,79.3663,79.2389,79.3513,8700.0
2014-06-16 11:45:00,105.89,105.92,105.86,105.87,8100.0,79.3363,79.3588,79.3138,79.3213,8100.0
2014-06-16 11:50:00,105.86,105.9,105.84,105.88,9900.0,79.3138,79.3438,79.2988,79.3288,9900.0
2014-06-16 11:55:00,105.88,105.93,105.88,105.88,8800.0,79.3288,79.3663,79.3288,79.3288,8800.0
2014-06-16 12:00:00,105.89,105.9,105.86,105.89,12600.0,79.3363,79.3438,79.3138,79.3363,12600.0
2014-06-16 12:05:00,105.89,105.97,105.88,105.97,7800.0,79.3363,79.3962,79.3288,79.3962,7800.0
2014-06-16 12:10:00,105.97,106.11,105.97,106.06,24200.0,79.3962,79.5011,79.3962,79.4637,24200.0
2014-06-16 12:15:00,106.07,106.16,106.05,106.11,7800.0,79.4712,79.5386,79.4562,79.5011,7800.0
2014-06-16 12:20:00,106.11,106.24,106.11,106.23,4600.0,79.5011,79.5985,79.5011,79.591,4600.0
2014-06-16 12:25:00,106.22,106.22,106.09,106.09,5500.0,79.5836,79.5836,79.4862,79.4862,5500.0
2014-06-16 12:30:00,106.1,106.1,105.96,106.02,13600.0,79.4936,79.4936,79.3888,79.4337,13600.0
2014-06-16 12:35:00,106.02,106.05,105.99,106.03,4900.0,79.4337,79.4562,79.4112,79.4412,4900.0
2014-06-16 12:40:00,106.04,106.13,106.04,106.13,5500.0,79.4487,79.5161,79.4487,79.5161,5500.0
2014-06-16 12:45:00,106.13,106.15,106.04,106.11,9200.0,79.5161,79.5311,79.4487,79.5011,9200.0
2014-06-16 12:50:00,106.12,106.32,106.12,106.28,8500.0,79.5086,79.6585,79.5086,79.6285,8500.0
2014-06-16 12:55:00,106.27,106.32,106.25,106.31,12200.0,79.621,79.6585,79.606,79.651,12200.0
2014-06-16 13:00:00,106.32,106.44,106.3,106.44,15900.0,79.6585,79.7484,79.6435,79.7484,15900.0
2014-06-16 13:05:00,106.45,106.57,106.43,106.51,13000.0,79.7559,79.8458,79.7409,79.8008,13000.0
2014-06-16 13:10:00,106.52,106.54,106.44,106.45,8300.0,79.8083,79.8233,79.7484,79.7559,8300.0
2014-06-16 13:15:00,106.45,106.52,106.44,106.48,6700.0,79.7559,79.8083,79.7484,79.7784,6700.0
2014-06-16 13:20:00,106.47,106.48,106.44,106.45,5700.0,79.7709,79.7784,79.7484,79.7559,5700.0
2014-06-16 13:25:00,106.47,106.62,106.46,106.62,12900.0,79.7709,79.8833,79.7634,79.8833,12900.0
2014-06-16 13:30:00,106.63,106.66,106.61,106.64,7000.0,79.8907,79.9132,79.8758,79.8982,7000.0
2014-06-16 13:35:00,106.63,106.66,106.59,106.63,24400.0,79.8907,79.9132,79.8608,79.8907,24400.0
2014-06-16 13:40:00,106.62,106.63,106.53,106.54,10700.0,79.8833,79.8907,79.8158,79.8233,10700.0
2014-06-16 13:45:00,106.55,106.56,106.5,106.51,8600.0,79.8308,79.8383,79.7933,79.8008,8600.0
2014-06-16 13:50:00,106.51,106.52,106.36,106.37,12200.0,79.8008,79.8083,79.6885,79.6959,12200.0
2014-06-16 13:55:00,106.38,106.4,106.28,106.37,15500.0,79.7034,79.7184,79.6285,79.6959,15500.0
2014-06-16 14:00:00,106.36,106.5,106.36,106.5,23000.0,79.6885,79.7933,79.6885,79.7933,23000.0
2014-06-16 14:05:00,106.5,106.54,106.5,106.51,12500.0,79.7933,79.8233,79.7933,79.8008,12500.0
2014-06-16 14:10:00,106.52,106.56,106.48,106.56,17300.0,79.8083,79.8383,79.7784,79.8383,17300.0
2014-06-16 14:15:00,106.56,106.57,106.49,106.51,11300.0,79.8383,79.8458,79.7859,79.8008,11300.0
2014-06-16 14:20:00,106.5,106.64,106.5,106.64,21000.0,79.7933,79.8982,79.7933,79.8982,21000.0
2014-06-16 14:25:00,106.64,106.65,106.55,106.55,8400.0,79.8982,79.9057,79.8308,79.8308,8400.0
2014-06-16 14:30:00,106.55,106.6,106.55,106.56,10100.0,79.8308,79.8683,79.8308,79.8383,10100.0
2014-06-16 14:35:00,106.56,106.63,106.56,106.6,6500.0,79.8383,79.8907,79.8383,79.8683,6500.0
2014-06-16 14:40:00,106.61,106.61,106.53,106.55,8400.0,79.8758,79.8758,79.8158,79.8308,8400.0
2014-06-16 14:45:00,106.55,106.6,106.55,106.59,11900.0,79.8308,79.8683,79.8308,79.8608,11900.0
2014-06-16 14:50:00,106.58,106.6,106.54,106.6,15900.0,79.8533,79.8683,79.8233,79.8683,15900.0
2014-06-16 14:55:00,106.6,106.6,106.51,106.52,14900.0,79.8683,79.8683,79.8008,79.8083,14900.0
2014-06-16 15:00:00,106.52,106.54,106.47,106.53,15600.0,79.8083,79.8233,79.7709,79.8158,15600.0
2014-06-16 15:05:00,106.53,106.59,106.5,106.57,19100.0,79.8158,79.8608,79.7933,79.8458,19100.0
2014-06-16 15:10:00,106.57,106.6,106.51,106.51,16900.0,79.8458,79.8683,79.8008,79.8008,16900.0
2014-06-16 15:15:00,106.5,106.53,106.48,106.51,27400.0,79.7933,79.8158,79.7784,79.8008,27400.0
2014-06-16 15:20:00,106.52,106.62,106.52,106.58,34500.0,79.8083,79.8833,79.8083,79.8533,34500.0
2014-06-16 15:25:00,106.58,106.6,106.57,106.59,13400.0,79.8533,79.8683,79.8458,79.8608,13400.0
2014-06-16 15:30:00,106.6,106.64,106.59,106.61,26600.0,79.8683,79.8982,79.8608,79.8758,26600.0
2014-06-16 15:35:00,106.61,106.75,106.61,106.75,35900.0,79.8758,79.9807,79.8758,79.9807,35900.0
2014-06-16 15:40:00,106.74,106.78,106.72,106.75,43800.0,79.9732,80.0031,79.9582,79.9807,43800.0
2014-06-16 15:45:00,106.74,106.81,106.72,106.76,59400.0,79.9732,80.0256,79.9582,79.9881,59400.0
2014-06-16 15:50:00,106.77,106.85,106.77,106.85,58600.0,79.9956,80.0556,79.9956,80.0556,58600.0
2014-06-16 15:55:00,106.85,106.88,106.79,106.79,124800.0,80.0556,80.0781,80.0106,80.0106,124800.0
2014-06-17 09:30:00,106.51,106.7,106.0,106.1,56000.0,79.8008,79.9432,79.4187,79.4936,56000.0
2014-06-17 09:35:00,106.09,106.45,106.03,106.33,67300.0,79.4862,79.7559,79.4412,79.666,67300.0
2014-06-17 09:40:00,106.32,106.51,106.01,106.13,44500.0,79.6585,79.8008,79.4262,79.5161,44500.0
2014-06-17 09:45:00,106.14,106.35,106.11,106.33,14600.0,79.5236,79.681,79.5011,79.666,14600.0
2014-06-17 09:50:00,106.33,106.53,106.31,106.5,14800.0,79.666,79.8158,79.651,79.7933,14800.0
2014-06-17 09:55:00,106.51,106.55,106.42,106.42,29900.0,79.8008,79.8308,79.7334,79.7334,29900.0
2014-06-17 10:00:00,106.43,106.45,106.41,106.43,25400.0,79.7409,79.7559,79.7259,79.7409,25400.0
2014-06-17 10:05:00,106.45,106.69,106.43,106.61,11300.0,79.7559,79.9357,79.7409,79.8758,11300.0
2014-06-17 10:10:00,106.63,106.71,106.6,106.6,19400.0,79.8907,79.9507,79.8683,79.8683,19400.0
2014-06-17 10:15:00,106.59,106.65,106.56,106.59,22000.0,79.8608,79.9057,79.8383,79.8608,22000.0
2014-06-17 10:20:00,106.61,106.67,106.49,106.54,16400.0,79.8758,79.9207,79.7859,79.8233,16400.0
2014-06-17 10:25:00,106.56,106.56,106.43,106.48,16900.0,79.8383,79.8383,79.7409,79.7784,16900.0
2014-06-17 10:30:00,106.49,106.55,106.4,106.41,10900.0,79.7859,79.8308,79.7184,79.7259,10900.0
2014-06-17 10:35:00,106.41,106.51,106.41,106.5,28700.0,79.7259,79.8008,79.7259,79.7933,28700.0
2014-06-17 10:40:00,106.5,106.52,106.48,106.52,14900.0,79.7933,79.8083,79.7784,79.8083,14900.0
2014-06-17 10:45:00,106.5,106.51,106.4,106.48,29300.0,79.7933,79.8008,79.7184,79.7784,29300.0
2014-06-17 10:50:00,106.47,106.57,106.42,106.54,21800.0,79.7709,79.8458,79.7334,79.8233,21800.0
2014-06-17 10:55:00,106.52,106.61,106.52,106.6,19200.0,79.8083,79.8758,79.8083,79.8683,19200.0
2014-06-17 11:00:00,106.59,106.65,106.57,106.59,12300.0,79.8608,79.9057,79.8458,79.8608,12300.0
2014-06-17 11:05:00,106.58,106.59,106.4,106.44,21500.0,79.8533,79.8608,79.7184,79.7484,21500.0
2014-06-17 11:10:00,106.44,106.58,106.44,106.54,35100.0,79.7484,79.8533,79.7484,79.8233,35100.0
2014-06-17 11:15:00,106.51,106.68,106.51,106.64,12400.0,79.8008,79.9282,79.8008,79.8982,12400.0
2014-06-17 11:20:00,106.64,106.64,106.59,106.6,12100.0,79.8982,79.8982,79.8608,79.8683,12100.0
2014-06-17 11:25:00,106.61,106.63,106.58,106.6,13500.0,79.8758,79.8907,79.8533,79.8683,13500.0
2014-06-17 11:30:00,106.61,106.63,106.6,106.6,7500.0,79.8758,79.8907,79.8683,79.8683,7500.0
2014-06-17 11:35:00,106.61,106.67,106.57,106.67,16700.0,79.8758,79.9207,79.8458,79.9207,16700.0
2014-06-17 11:40:00,106.68,106.75,106.66,106.66,12200.0,79.9282,79.9807,79.9132,79.9132,12200.0
2014-06-17 11:45:00,106.65,106.7,106.65,106.65,4400.0,79.9057,79.9432,79.9057,79.9057,4400.0
2014-06-17 11:50:00,106.66,106.67,106.61,106.63,4600.0,79.9132,79.9207,79.8758,79.8907,4600.0
2014-06-17 11:55:00,106.64,106.69,106.62,106.64,4500.0,79.8982,79.9357,79.8833,79.8982,4500.0
2014-06-17 12:00:00,106.63,106.64,106.61,106.62,6600.0,79.8907,79.8982,79.8758,79.8833,6600.0
2014-06-17 12:05:00,106.64,106.79,106.62,106.75,68300.0,79.8982,80.0106,79.8833,79.9807,68300.0
2014-06-17 12:10:00,106.75,106.82,106.75,106.79,16600.0,79.9807,80.0331,79.9807,80.0106,16600.0
2014-06-17 12:15:00,106.78,106.8,106.77,106.8,11900.0,80.0031,80.0181,79.9956,80.0181,11900.0
2014-06-17 12:20:00,106.81,106.81,106.74,106.79,6100.0,80.0256,80.0256,79.9732,80.0106,6100.0
2014-06-17 12:25:00,106.79,106.82,106.73,106.74,8800.0,80.0106,80.0331,79.9657,79.9732,8800.0
2014-06-17 12:30:00,106.75,106.8,106.74,106.75,6000.0,79.9807,80.0181,79.9732,79.9807,6000.0
2014-06-17 12:35:00,106.78,106.86,106.74,106.85,17900.0,80.0031,80.0631,79.9732,80.0556,17900.0
2014-06-17 12:40:00,106.85,106.92,106.84,106.87,15100.0,80.0556,80.108,80.0481,80.0706,15100.0
2014-06-17 12:45:00,106.86,106.9,106.86,106.89,12700.0,80.0631,80.093,80.0631,80.0855,12700.0
2014-06-17 12:50:00,106.89,106.94,106.88,106.93,11900.0,80.0855,80.123,80.0781,80.1155,11900.0
2014-06-17 12:55:00,106.95,107.0,106.92,106.98,19900.0,80.1305,80.168,80.108,80.153,19900.0
2014-06-17 13:00:00,106.99,106.99,106.85,106.85,10600.0,80.1605,80.1605,80.0556,80.0556,10600.0
2014-06-17 13:05:00,106.84,106.85,106.75,106.76,11100.0,80.0481,80.0556,79.9807,79.9881,11100.0
2014-06-17 13:10:00,106.75,106.75,106.7,106.71,8200.0,79.9807,79.9807,79.9432,79.9507,8200.0
2014-06-17 13:15:00,106.7,106.71,106.66,106.67,12500.0,79.9432,79.9507,79.9132,79.9207,12500.0
2014-06-17 13:20:00,106.67,106.67,106.46,106.47,39100.0,79.9207,79.9207,79.7634,79.7709,39100.0
2014-06-17 13:25:00,106.46,106.49,106.42,106.47,29500.0,79.7634,79.7859,79.7334,79.7709,29500.0
2014-06-17 13:30:00,106.48,106.58,106.45,106.55,35200.0,79.7784,79.8533,79.7559,79.8308,35200.0
2014-06-17 13:35:00,106.54,106.54,106.44,106.54,11600.0,79.8233,79.8233,79.7484,79.8233,11600.0
2014-06-17 13:40:00,106.55,106.63,106.54,106.55,11200.0,79.8308,79.8907,79.8233,79.8308,11200.0
2014-06-17 13:45:00,106.56,106.62,106.54,106.58,11000.0,79.8383,79.8833,79.8233,79.8533,11000.0
2014-06-17 13:50:00,106.58,106.66,106.54,106.54,9700.0,79.8533,79.9132,79.8233,79.8233,9700.0
2014-06-17 13:55:00,106.56,106.63,106.56,106.61,9400.0,79.8383,79.8907,79.8383,79.8758,9400.0
2014-06-17 14:00:00,106.61,106.61,106.45,106.47,12600.0,79.8758,79.8758,79.7559,79.7709,12600.0
2014-06-17 14:05:00,106.46,106.48,106.43,106.48,5000.0,79.7634,79.7784,79.7409,79.7784,5000.0
2014-06-17 14:10:00,106.46,106.47,106.42,106.46,6200.0,79.7634,79.7709,79.7334,79.7634,6200.0
2014-06-17 14:15:00,106.47,106.55,106.47,106.54,9100.0,79.7709,79.8308,79.7709,79.8233,9100.0
2014-06-17 14:20:00,106.56,106.63,106.53,106.6,15000.0,79.8383,79.8907,79.8158,79.8683,15000.0
2014-06-17 14:25:00,106.59,106.59,106.52,106.56,17600.0,79.8608,79.8608,79.8083,79.8383,17600.0
2014-06-17 14:30:00,106.56,106.57,106.41,106.41,29200.0,79.8383,79.8458,79.7259,79.7259,29200.0
2014-06-17 14:35:00,106.41,106.43,106.38,106.41,14000.0,79.7259,79.7409,79.7034,79.7259,14000.0
2014-06-17 14:40:00,106.39,106.39,106.33,106.38,11100.0,79.7109,79.7109,79.666,79.7034,11100.0
2014-06-17 14:45:00,106.39,106.5,106.39,106.42,17600.0,79.7109,79.7933,79.7109,79.7334,17600.0
2014-06-17 14:50:00,106.41,106.5,106.41,106.45,9000.0,79.7259,79.7933,79.7259,79.7559,9000.0
2014-06-17 14:55:00,106.45,106.58,106.44,106.57,9100.0,79.7559,79.8533,79.7484,79.8458,9100.0
2014-06-17 15:00:00,106.56,106.59,106.52,106.52,9400.0,79.8383,79.8608,79.8083,79.8083,9400.0
2014-06-17 15:05:00,106.52,106.57,106.47,106.49,16700.0,79.8083,79.8458,79.7709,79.7859,16700.0
2014-06-17 15:10:00,106.49,106.52,106.43,106.43,13300.0,79.7859,79.8083,79.7409,79.7409,13300.0
2014-06-17 15:15:00,106.43,106.51,106.43,106.47,12500.0,79.7409,79.8008,79.7409,79.7709,12500.0
2014-06-17 15:20:00,106.46,106.53,106.45,106.5,52400.0,79.7634,79.8158,79.7559,79.7933,52400.0
2014-06-17 15:25:00,106.5,106.52,106.47,106.52,59700.0,79.7933,79.8083,79.7709,79.8083,59700.0
2014-06-17 15:30:00,106.52,106.65,106.51,106.63,18800.0,79.8083,79.9057,79.8008,79.8907,18800.0
2014-06-17 15:35:00,106.62,106.63,106.6,106.63,16500.0,79.8833,79.8907,79.8683,79.8907,16500.0
2014-06-17 15:40:00,106.63,106.79,106.63,106.75,33900.0,79.8907,80.0106,79.8907,79.9807,33900.0
2014-06-17 15:45:00,106.76,106.77,106.69,106.71,37800.0,79.9881,79.9956,79.9357,79.9507,37800.0
2014-06-17 15:50:00,106.71,106.73,106.66,106.66,61700.0,79.9507,79.9657,79.9132,79.9132,61700.0
2014-06-17 15:55:00,106.66,106.74,106.66,106.69,85100.0,79.9132,79.9732,79.9132,79.9357,85100.0
2014-06-18 09:30:00,106.63,106.78,106.2,106.23,52100.0,79.8907,80.0031,79.5686,79.591,52100.0
2014-06-18 09:35:00,106.22,106.31,106.05,106.22,19300.0,79.5836,79.651,79.4562,79.5836,19300.0
2014-06-18 09:40:00,106.29,106.42,106.29,106.34,48600.0,79.636,79.7334,79.636,79.6735,48600.0
2014-06-18 09:45:00,106.36,106.68,106.29,106.64,19400.0,79.6885,79.9282,79.636,79.8982,19400.0
2014-06-18 09:50:00,106.63,106.73,106.59,106.71,12100.0,79.8907,79.9657,79.8608,79.9507,12100.0
2014-06-18 09:55:00,106.73,107.0,106.72,106.88,36300.0,79.9657,80.168,79.9582,80.0781,36300.0
2014-06-18 10:00:00,106.9,106.98,106.76,106.76,21100.0,80.093,80.153,79.9881,79.9881,21100.0
2014-06-18 10:05:00,106.79,106.92,106.71,106.71,13500.0,80.0106,80.108,79.9507,79.9507,13500.0
2014-06-18 10:10:00,106.7,106.73,106.6,106.63,11300.0,79.9432,79.9657,79.8683,79.8907,11300.0
2014-06-18 10:15:00,106.64,106.87,106.64,106.79,54100.0,79.8982,80.0706,79.8982,80.0106,54100.0
2014-06-18 10:20:00,106.76,106.82,106.68,106.71,13700.0,79.9881,80.0331,79.9282,79.9507,13700.0
2014-06-18 10:25:00,106.73,106.78,106.71,106.74,6700.0,79.9657,80.0031,79.9507,79.9732,6700.0
2014-06-18 10:30:00,106.75,106.77,106.68,106.68,14300.0,79.9807,79.9956,79.9282,79.9282,14300.0
2014-06-18 10:35:00,106.66,106.67,106.57,106.6,13000.0,79.9132,79.9207,79.8458,79.8683,13000.0
2014-06-18 10:40:00,106.61,106.65,106.52,106.54,8300.0,79.8758,79.9057,79.8083,79.8233,8300.0
2014-06-18 10:45:00,106.53,106.56,106.48,106.52,13000.0,79.8158,79.8383,79.7784,79.8083,13000.0
2014-06-18 10:50:00,106.52,106.57,106.5,106.5,8600.0,79.8083,79.8458,79.7933,79.7933,8600.0
2014-06-18 10:55:00,106.49,106.53,106.28,106.28,26400.0,79.7859,79.8158,79.6285,79.6285,26400.0
2014-06-18 11:00:00,106.28,106.35,106.25,106.32,9700.0,79.6285,79.681,79.606,79.6585,9700.0
2014-06-18 11:05:00,106.33,106.45,106.31,106.42,9800.0,79.666,79.7559,79.651,79.7334,9800.0
2014-06-18 11:10:00,106.43,106.45,106.37,106.38,7300.0,79.7409,79.7559,79.6959,79.7034,7300.0
2014-06-18 11:15:00,106.38,106.45,106.37,106.43,7900.0,79.7034,79.7559,79.6959,79.7409,7900.0
2014-06-18 11:20:00,106.45,106.52,106.43,106.52,11000.0,79.7559,79.8083,79.7409,79.8083,11000.0
2014-06-18 11:25:00,106.52,106.55,106.45,106.51,21000.0,79.8083,79.8308,79.7559,79.8008,21000.0
2014-06-18 11:30:00,106.51,106.58,106.51,106.53,7800.0,79.8008,79.8533,79.8008,79.8158,7800.0
2014-06-18 11:35:00,106.54,106.6,106.53,106.6,13700.0,79.8233,79.8683,79.8158,79.8683,13700.0
2014-06-18 11:40:00,106.64,106.7,106.61,106.66,6900.0,79.8982,79.9432,79.8758,79.9132,6900.0
2014-06-18 11:45:00,106.65,106.66,106.6,106.61,14300.0,79.9057,79.9132,79.8683,79.8758,14300.0
2014-06-18 11:50:00,106.61,106.63,106.55,106.55,41200.0,79.8758,79.8907,79.8308,79.8308,41200.0
2014-06-18 11:55:00,106.56,106.57,106.53,106.55,5700.0,79.8383,79.8458,79.8158,79.8308,5700.0
2014-06-18 12:00:00,106.55,106.55,106.48,106.49,8000.0,79.8308,79.8308,79.7784,79.7859,8000.0
2014-06-18 12:05:00,106.49,106.6,106.49,106.59,5100.0,79.7859,79.8683,79.7859,79.8608,5100.0
2014-06-18 12:10:00,106.58,106.6,106.57,106.59,10500.0,79.8533,79.8683,79.8458,79.8608,10500.0
2014-06-18 12:15:00,106.59,106.62,106.58,106.59,11600.0,79.8608,79.8833,79.8533,79.8608,11600.0
2014-06-18 12:20:00,106.59,106.6,106.57,106.57,6800.0,79.8608,79.8683,79.8458,79.8458,6800.0
2014-06-18 12:25:00,106.57,106.57,106.54,106.56,10900.0,79.8458,79.8458,79.8233,79.8383,10900.0
2014-06-18 12:30:00,106.56,106.6,106.55,106.59,9900.0,79.8383,79.8683,79.8308,79.8608,9900.0
2014-06-18 12:35:00,106.6,106.69,106.58,106.68,14500.0,79.8683,79.9357,79.8533,79.9282,14500.0
2014-06-18 12:40:00,106.67,106.71,106.66,106.67,5100.0,79.9207,79.9507,79.9132,79.9207,5100.0
2014-06-18 12:45:00,106.67,106.76,106.67,106.75,6700.0,79.9207,79.9881,79.9207,79.9807,6700.0
2014-06-18 12:50:00,106.76,106.79,106.73,106.79,11900.0,79.9881,80.0106,79.9657,80.0106,11900.0
2014-06-18 12:55:00,106.79,106.79,106.75,106.78,7400.0,80.0106,80.0106,79.9807,80.0031,7400.0
2014-06-18 13:00:00,106.78,106.8,106.72,106.78,11300.0,80.0031,80.0181,79.9582,80.0031,11300.0
2014-06-18 13:05:00,106.77,106.8,106.72,106.73,6100.0,79.9956,80.0181,79.9582,79.9657,6100.0
2014-06-18 13:10:00,106.74,106.77,106.67,106.68,11300.0,79.9732,79.9956,79.9207,79.9282,11300.0
2014-06-18 13:15:00,106.69,106.69,106.66,106.67,2400.0,79.9357,79.9357,79.9132,79.9207,2400.0
2014-06-18 13:20:00,106.67,106.73,106.67,106.71,7400.0,79.9207,79.9657,79.9207,79.9507,7400.0
2014-06-18 13:25:00,106.7,106.7,106.64,106.64,6100.0,79.9432,79.9432,79.8982,79.8982,6100.0
2014-06-18 13:30:00,106.65,106.65,106.48,106.51,20200.0,79.9057,79.9057,79.7784,79.8008,20200.0
2014-06-18 13:35:00,106.51,106.55,106.48,106.49,19400.0,79.8008,79.8308,79.7784,79.7859,19400.0
2014-06-18 13:40:00,106.49,106.52,106.46,106.51,18600.0,79.7859,79.8083,79.7634,79.8008,18600.0
2014-06-18 13:45:00,106.48,106.49,106.45,106.45,15200.0,79.7784,79.7859,79.7559,79.7559,15200.0
2014-06-18 13:50:00,106.46,106.54,106.44,106.52,10100.0,79.7634,79.8233,79.7484,79.8083,10100.0
2014-06-18 13:55:00,106.5,106.5,106.44,106.44,10100.0,79.7933,79.7933,79.7484,79.7484,10100.0
2014-06-18 14:00:00,106.42,106.63,106.3,106.47,85900.0,79.7334,79.8907,79.6435,79.7709,85900.0
2014-06-18 14:05:00,106.48,106.56,106.21,106.56,25100.0,79.7784,79.8383,79.5761,79.8383,25100.0
2014-06-18 14:10:00,106.56,106.76,106.55,106.76,7700.0,79.8383,79.9881,79.8308,79.9881,7700.0
2014-06-18 14:15:00,106.76,106.87,106.7,106.73,21000.0,79.9881,80.0706,79.9432,79.9657,21000.0
2014-06-18 14:20:00,106.73,106.85,106.69,106.77,14200.0,79.9657,80.0556,79.9357,79.9956,14200.0
2014-06-18 14:25:00,106.77,106.86,106.77,106.86,10500.0,79.9956,80.0631,79.9956,80.0631,10500.0
2014-06-18 14:30:00,106.87,107.08,106.86,106.94,33000.0,80.0706,80.2279,80.0631,80.123,33000.0
2014-06-18 14:35:00,106.92,107.04,106.9,106.91,16900.0,80.108,80.1979,80.093,80.1005,16900.0
2014-06-18 14:40:00,106.93,106.97,106.82,106.82,10800.0,80.1155,80.1455,80.0331,80.0331,10800.0
2014-06-18 14:45:00,106.81,106.89,106.79,106.86,11900.0,80.0256,80.0855,80.0106,80.0631,11900.0
2014-06-18 14:50:00,106.87,106.96,106.86,106.9,24600.0,80.0706,80.138,80.0631,80.093,24600.0
2014-06-18 14:55:00,106.91,107.09,106.91,107.01,15400.0,80.1005,80.2354,80.1005,80.1755,15400.0
2014-06-18 15:00:00,107.01,107.19,107.0,107.15,18400.0,80.1755,80.3103,80.168,80.2803,18400.0
2014-06-18 15:05:00,107.16,107.3,107.11,107.25,37500.0,80.2878,80.3927,80.2504,80.3553,37500.0
2014-06-18 15:10:00,107.23,107.25,107.14,107.18,14000.0,80.3403,80.3553,80.2729,80.3028,14000.0
2014-06-18 15:15:00,107.18,107.31,107.16,107.26,20200.0,80.3028,80.4002,80.2878,80.3628,20200.0
2014-06-18 15:20:00,107.28,107.3,107.2,107.21,19700.0,80.3777,80.3927,80.3178,80.3253,19700.0
2014-06-18 15:25:00,107.22,107.29,107.16,107.28,27600.0,80.3328,80.3852,80.2878,80.3777,27600.0
2014-06-18 15:30:00,107.28,107.31,107.24,107.3,23500.0,80.3777,80.4002,80.3478,80.3927,23500.0
2014-06-18 15:35:00,107.31,107.45,107.27,107.44,63100.0,80.4002,80.5051,80.3703,80.4976,63100.0
2014-06-18 15:40:00,107.45,107.57,107.42,107.53,41600.0,80.5051,80.595,80.4826,80.5651,41600.0
2014-06-18 15:45:00,107.53,107.6,107.5,107.55,55800.0,80.5651,80.6175,80.5426,80.58,55800.0
2014-06-18 15:50:00,107.55,107.57,107.54,107.57,59500.0,80.58,80.595,80.5725,80.595,59500.0
2014-06-18 15:55:00,107.57,107.6,107.47,107.48,202100.0,80.595,80.6175,80.5201,80.5276,202100.0
2014-06-19 09:30:00,106.99,107.42,106.9,107.19,93300.0,80.1605,80.4826,80.093,80.3103,93300.0
2014-06-19 09:35:00,107.19,107.22,106.93,107.04,32300.0,80.3103,80.3328,80.1155,80.1979,32300.0
2014-06-19 09:40:00,107.05,107.14,107.01,107.09,18400.0,80.2054,80.2729,80.1755,80.2354,18400.0
2014-06-19 09:45:00,107.1,107.11,106.83,106.86,34600.0,80.2429,80.2504,80.0406,80.0631,34600.0
2014-06-19 09:50:00,106.88,106.9,106.69,106.83,26900.0,80.0781,80.093,79.9357,80.0406,26900.0
2014-06-19 09:55:00,106.84,106.94,106.76,106.87,24300.0,80.0481,80.123,79.9881,80.0706,24300.0
2014-06-19 10:00:00,106.89,107.13,106.89,107.0,39700.0,80.0855,80.2654,80.0855,80.168,39700.0
2014-06-19 10:05:00,107.03,107.04,106.93,106.98,28600.0,80.1904,80.1979,80.1155,80.153,28600.0
2014-06-19 10:10:00,106.98,107.1,106.98,107.09,11800.0,80.153,80.2429,80.153,80.2354,11800.0
2014-06-19 10:15:00,107.09,107.19,107.06,107.17,20500.0,80.2354,80.3103,80.2129,80.2953,20500.0
2014-06-19 10:20:00,107.15,107.17,107.03,107.03,25100.0,80.2803,80.2953,80.1904,80.1904,25100.0
2014-06-19 10:25:00,107.03,107.07,106.98,107.05,22600.0,80.1904,80.2204,80.153,80.2054,22600.0
2014-06-19 10:30:00,107.05,107.07,106.96,107.05,24800.0,80.2054,80.2204,80.138,80.2054,24800.0
2014-06-19 10:35:00,107.05,107.1,106.99,107.06,14900.0,80.2054,80.2429,80.1605,80.2129,14900.0
2014-06-19 10:40:00,107.04,107.12,107.03,107.12,31000.0,80.1979,80.2579,80.1904,80.2579,31000.0
2014-06-19 10:45:00,107.12,107.35,107.12,107.32,25100.0,80.2579,80.4302,80.2579,80.4077,25100.0
2014-06-19 10:50:00,107.32,107.32,107.24,107.25,29300.0,80.4077,80.4077,80.3478,80.3553,29300.0
2014-06-19 10:55:00,107.24,107.28,107.19,107.24,22400.0,80.3478,80.3777,80.3103,80.3478,22400.0
2014-06-19 11:00:00,107.23,107.37,107.23,107.31,26600.0,80.3403,80.4452,80.3403,80.4002,26600.0
2014-06-19 11:05:00,107.29,107.32,107.24,107.25,18100.0,80.3852,80.4077,80.3478,80.3553,18100.0
2014-06-19 11:10:00,107.24,107.26,107.19,107.22,17600.0,80.3478,80.3628,80.3103,80.3328,17600.0
2014-06-19 11:15:00,107.22,107.32,107.22,107.31,40200.0,80.3328,80.4077,80.3328,80.4002,40200.0
2014-06-19 11:20:00,107.32,107.41,107.31,107.32,26500.0,80.4077,80.4751,80.4002,80.4077,26500.0
2014-06-19 11:25:00,107.32,107.38,107.28,107.32,10600.0,80.4077,80.4527,80.3777,80.4077,10600.0
2014-06-19 11:30:00,107.31,107.35,107.24,107.26,10200.0,80.4002,80.4302,80.3478,80.3628,10200.0
2014-06-19 11:35:00,107.27,107.32,107.27,107.31,8000.0,80.3703,80.4077,80.3703,80.4002,8000.0
2014-06-19 11:40:00,107.3,107.35,107.3,107.31,15000.0,80.3927,80.4302,80.3927,80.4002,15000.0
2014-06-19 11:45:00,107.31,107.34,107.31,107.33,14100.0,80.4002,80.4227,80.4002,80.4152,14100.0
2014-06-19 11:50:00,107.33,107.34,107.24,107.25,13000.0,80.4152,80.4227,80.3478,80.3553,13000.0
2014-06-19 11:55:00,107.23,107.3,107.22,107.29,65200.0,80.3403,80.3927,80.3328,80.3852,65200.0
2014-06-19 12:00:00,107.28,107.3,107.24,107.24,15500.0,80.3777,80.3927,80.3478,80.3478,15500.0
2014-06-19 12:05:00,107.23,107.26,107.22,107.22,22300.0,80.3403,80.3628,80.3328,80.3328,22300.0
2014-06-19 12:10:00,107.2,107.2,107.08,107.09,18000.0,80.3178,80.3178,80.2279,80.2354,18000.0
2014-06-19 12:15:00,107.08,107.12,107.06,107.08,7300.0,80.2279,80.2579,80.2129,80.2279,7300.0
2014-06-19 12:20:00,107.07,107.09,106.92,107.01,41000.0,80.2204,80.2354,80.108,80.1755,41000.0
2014-06-19 12:25:00,107.0,107.01,106.93,106.93,12700.0,80.168,80.1755,80.1155,80.1155,12700.0
2014-06-19 12:30:00,106.94,107.06,106.93,107.06,8300.0,80.123,80.2129,80.1155,80.2129,8300.0
2014-06-19 12:35:00,107.06,107.13,107.02,107.11,12000.0,80.2129,80.2654,80.1829,80.2504,12000.0
2014-06-19 12:40:00,107.11,107.18,107.09,107.15,23700.0,80.2504,80.3028,80.2354,80.2803,23700.0
2014-06-19 12:45:00,107.16,107.16,107.08,107.11,10000.0,80.2878,80.2878,80.2279,80.2504,10000.0
2014-06-19 12:50:00,107.1,107.15,107.09,107.12,8700.0,80.2429,80.2803,80.2354,80.2579,8700.0
2014-06-19 12:55:00,107.09,107.14,107.09,107.14,10800.0,80.2354,80.2729,80.2354,80.2729,10800.0
2014-06-19 13:00:00,107.15,107.16,107.09,107.1,14900.0,80.2803,80.2878,80.2354,80.2429,14900.0
2014-06-19 13:05:00,107.09,107.19,107.09,107.15,6000.0,80.2354,80.3103,80.2354,80.2803,6000.0
2014-06-19 13:10:00,107.16,107.16,107.01,107.01,17200.0,80.2878,80.2878,80.1755,80.1755,17200.0
2014-06-19 13:15:00,107.02,107.1,107.0,107.03,19900.0,80.1829,80.2429,80.168,80.1904,19900.0
2014-06-19 13:20:00,107.03,107.05,107.01,107.03,10300.0,80.1904,80.2054,80.1755,80.1904,10300.0
2014-06-19 13:25:00,107.04,107.06,107.02,107.06,26000.0,80.1979,80.2129,80.1829,80.2129,26000.0
2014-06-19 13:30:00,107.06,107.07,106.92,107.0,28700.0,80.2129,80.2204,80.108,80.168,28700.0
2014-06-19 13:35:00,107.01,107.04,106.97,106.97,19200.0,80.1755,80.1979,80.1455,80.1455,19200.0
2014-06-19 13:40:00,106.97,106.98,106.89,106.92,36400.0,80.1455,80.153,80.0855,80.108,36400.0
2014-06-19 13:45:00,106.93,107.01,106.93,107.01,13400.0,80.1155,80.1755,80.1155,80.1755,13400.0
2014-06-19 13:50:00,106.99,107.01,106.96,107.0,16500.0,80.1605,80.1755,80.138,80.168,16500.0
2014-06-19 13:55:00,107.0,107.01,106.96,107.01,23700.0,80.168,80.1755,80.138,80.1755,23700.0
2014-06-19 14:00:00,107.01,107.03,106.99,107.01,21600.0,80.1755,80.1904,80.1605,80.1755,21600.0
2014-06-19 14:05:00,107.01,107.02,106.96,106.96,10900.0,80.1755,80.1829,80.138,80.138,10900.0
2014-06-19 14:10:00,106.94,107.01,106.93,106.98,11500.0,80.123,80.1755,80.1155,80.153,11500.0
2014-06-19 14:15:00,106.98,107.0,106.94,106.98,18900.0,80.153,80.168,80.123,80.153,18900.0
2014-06-19 14:20:00,106.98,107.01,106.95,107.0,11900.0,80.153,80.1755,80.1305,80.168,11900.0
2014-06-19 14:25:00,107.01,107.02,106.96,106.96,11400.0,80.1755,80.1829,80.138,80.138,11400.0
2014-06-19 14:30:00,106.95,106.97,106.9,106.97,20400.0,80.1305,80.1455,80.093,80.1455,20400.0
2014-06-19 14:35:00,106.98,107.08,106.98,107.04,15300.0,80.153,80.2279,80.153,80.1979,15300.0
2014-06-19 14:40:00,107.04,107.13,107.04,107.13,28000.0,80.1979,80.2654,80.1979,80.2654,28000.0
2014-06-19 14:45:00,107.13,107.13,107.08,107.1,18400.0,80.2654,80.2654,80.2279,80.2429,18400.0
2014-06-19 14:50:00,107.09,107.11,107.06,107.08,23300.0,80.2354,80.2504,80.2129,80.2279,23300.0
2014-06-19 14:55:00,107.08,107.09,107.05,107.09,18100.0,80.2279,80.2354,80.2054,80.2354,18100.0
2014-06-19 15:00:00,107.09,107.2,107.08,107.19,16700.0,80.2354,80.3178,80.2279,80.3103,16700.0
2014-06-19 15:05:00,107.2,107.2,107.11,107.11,31100.0,80.3178,80.3178,80.2504,80.2504,31100.0
2014-06-19 15:10:00,107.1,107.2,107.08,107.19,22000.0,80.2429,80.3178,80.2279,80.3103,22000.0
2014-06-19 15:15:00,107.19,107.27,107.18,107.27,25300.0,80.3103,80.3703,80.3028,80.3703,25300.0
2014-06-19 15:20:00,107.26,107.39,107.26,107.35,34600.0,80.3628,80.4602,80.3628,80.4302,34600.0
2014-06-19 15:25:00,107.34,107.39,107.26,107.26,29600.0,80.4227,80.4602,80.3628,80.3628,29600.0
2014-06-19 15:30:00,107.27,107.29,107.21,107.27,33000.0,80.3703,80.3852,80.3253,80.3703,33000.0
2014-06-19 15:35:00,107.27,107.28,107.21,107.27,30000.0,80.3703,80.3777,80.3253,80.3703,30000.0
2014-06-19 15:40:00,107.27,107.32,107.27,107.31,30300.0,80.3703,80.4077,80.3703,80.4002,30300.0
2014-06-19 15:45:00,107.3,107.31,107.19,107.22,51400.0,80.3927,80.4002,80.3103,80.3328,51400.0
2014-06-19 15:50:00,107.24,107.26,107.18,107.19,77000.0,80.3478,80.3628,80.3028,80.3103,77000.0
2014-06-19 15:55:00,107.2,107.25,107.19,107.22,132300.0,80.3178,80.3553,80.3103,80.3328,132300.0
2014-06-20 09:30:00,108.05,108.05,107.64,107.99,1791400.0,80.9547,80.9547,80.6475,80.9097,1791400.0
2014-06-20 09:35:00,107.94,108.19,107.82,108.01,126500.0,80.8722,81.0595,80.7823,80.9247,126500.0
2014-06-20 09:40:00,108.01,108.04,107.9,107.91,63200.0,80.9247,80.9472,80.8423,80.8498,63200.0
2014-06-20 09:45:00,107.9,108.42,107.87,108.38,99900.0,80.8423,81.2319,80.8198,81.2019,99900.0
2014-06-20 09:50:00,108.38,108.39,108.16,108.25,42000.0,81.2019,81.2094,81.0371,81.1045,42000.0
2014-06-20 09:55:00,108.27,108.45,108.23,108.39,52900.0,81.1195,81.2543,81.0895,81.2094,52900.0
2014-06-20 10:00:00,108.37,108.59,108.36,108.49,74700.0,81.1944,81.3592,81.1869,81.2843,74700.0
2014-06-20 10:05:00,108.49,108.52,108.31,108.35,43400.0,81.2843,81.3068,81.1495,81.1794,43400.0
2014-06-20 10:10:00,108.35,108.65,108.34,108.58,39300.0,81.1794,81.4042,81.1719,81.3517,39300.0
2014-06-20 10:15:00,108.59,108.7,108.56,108.58,48300.0,81.3592,81.4417,81.3368,81.3517,48300.0
2014-06-20 10:20:00,108.58,108.64,108.5,108.63,47400.0,81.3517,81.3967,81.2918,81.3892,47400.0
2014-06-20 10:25:00,108.62,108.64,108.45,108.48,53500.0,81.3817,81.3967,81.2543,81.2768,53500.0
2014-06-20 10:30:00,108.45,108.52,108.45,108.51,37500.0,81.2543,81.3068,81.2543,81.2993,37500.0
2014-06-20 10:35:00,108.49,108.6,108.44,108.59,47300.0,81.2843,81.3667,81.2469,81.3592,47300.0
2014-06-20 10:40:00,108.59,108.74,108.58,108.71,32500.0,81.3592,81.4716,81.3517,81.4491,32500.0
2014-06-20 10:45:00,108.7,108.81,108.65,108.81,41200.0,81.4417,81.5241,81.4042,81.5241,41200.0
2014-06-20 10:50:00,108.81,108.91,108.32,108.86,61700.0,81.5241,81.599,81.1569,81.5615,61700.0
2014-06-20 10:55:00,108.87,108.9,108.78,108.87,35800.0,81.569,81.5915,81.5016,81.569,35800.0
2014-06-20 11:00:00,108.87,109.0,108.87,108.98,63800.0,81.569,81.6664,81.569,81.6514,63800.0
2014-06-20 11:05:00,109.0,109.0,108.91,108.94,34500.0,81.6664,81.6664,81.599,81.6215,34500.0
2014-06-20 11:10:00,108.93,109.0,108.93,108.99,29500.0,81.614,81.6664,81.614,81.6589,29500.0
2014-06-20 11:15:00,108.98,108.99,108.93,108.95,28100.0,81.6514,81.6589,81.614,81.629,28100.0
2014-06-20 11:20:00,108.96,109.0,108.94,108.97,19100.0,81.6365,81.6664,81.6215,81.6439,19100.0
2014-06-20 11:25:00,108.97,109.0,108.93,109.0,38300.0,81.6439,81.6664,81.614,81.6664,38300.0
2014-06-20 11:30:00,109.0,109.0,108.9,108.94,23100.0,81.6664,81.6664,81.5915,81.6215,23100.0
2014-06-20 11:35:00,108.93,109.0,108.9,108.99,45500.0,81.614,81.6664,81.5915,81.6589,45500.0
2014-06-20 11:40:00,109.0,109.0,108.97,108.99,20100.0,81.6664,81.6664,81.6439,81.6589,20100.0
2014-06-20 11:45:00,109.0,109.0,108.91,108.96,31700.0,81.6664,81.6664,81.599,81.6365,31700.0
2014-06-20 11:50:00,108.96,108.98,108.87,108.98,29400.0,81.6365,81.6514,81.569,81.6514,29400.0
2014-06-20 11:55:00,108.98,109.13,108.94,109.09,59700.0,81.6514,81.7638,81.6215,81.7339,59700.0
2014-06-20 12:00:00,109.08,109.2,109.07,109.15,36600.0,81.7264,81.8163,81.7189,81.7788,36600.0
2014-06-20 12:05:00,109.15,109.17,109.02,109.08,40600.0,81.7788,81.7938,81.6814,81.7264,40600.0
2014-06-20 12:10:00,109.08,109.08,108.92,108.92,37400.0,81.7264,81.7264,81.6065,81.6065,37400.0
2014-06-20 12:15:00,108.92,108.94,108.88,108.9,18700.0,81.6065,81.6215,81.5765,81.5915,18700.0
2014-06-20 12:20:00,108.9,109.05,108.89,108.98,14900.0,81.5915,81.7039,81.584,81.6514,14900.0
2014-06-20 12:25:00,108.99,109.05,108.94,109.01,17400.0,81.6589,81.7039,81.6215,81.6739,17400.0
2014-06-20 12:30:00,109.03,109.08,109.01,109.03,20100.0,81.6889,81.7264,81.6739,81.6889,20100.0
2014-06-20 12:35:00,109.04,109.1,108.96,108.97,24800.0,81.6964,81.7413,81.6365,81.6439,24800.0
2014-06-20 12:40:00,108.98,108.99,108.9,108.91,19000.0,81.6514,81.6589,81.5915,81.599,19000.0
2014-06-20 12:45:00,108.91,108.92,108.84,108.88,33900.0,81.599,81.6065,81.5465,81.5765,33900.0
2014-06-20 12:50:00,108.88,108.88,108.81,108.81,13800.0,81.5765,81.5765,81.5241,81.5241,13800.0
2014-06-20 12:55:00,108.8,108.81,108.67,108.7,23900.0,81.5166,81.5241,81.4192,81.4417,23900.0
2014-06-20 13:00:00,108.7,108.73,108.68,108.72,12800.0,81.4417,81.4641,81.4267,81.4566,12800.0
2014-06-20 13:05:00,108.71,108.81,108.71,108.8,11700.0,81.4491,81.5241,81.4491,81.5166,11700.0
2014-06-20 13:10:00,108.81,108.83,108.69,108.79,48500.0,81.5241,81.5391,81.4342,81.5091,48500.0
2014-06-20 13:15:00,108.79,108.82,108.75,108.76,18300.0,81.5091,81.5316,81.4791,81.4866,18300.0
2014-06-20 13:20:00,108.76,108.76,108.71,108.76,20600.0,81.4866,81.4866,81.4491,81.4866,20600.0
2014-06-20 13:25:00,108.75,108.93,108.75,108.91,34600.0,81.4791,81.614,81.4791,81.599,34600.0
2014-06-20 13:30:00,108.9,108.92,108.86,108.87,17300.0,81.5915,81.6065,81.5615,81.569,17300.0
2014-06-20 13:35:00,108.89,108.95,108.85,108.93,16900.0,81.584,81.629,81.554,81.614,16900.0
2014-06-20 13:40:00,108.93,108.93,108.88,108.88,10200.0,81.614,81.614,81.5765,81.5765,10200.0
2014-06-20 13:45:00,108.89,109.0,108.89,108.99,13300.0,81.584,81.6664,81.584,81.6589,13300.0
2014-06-20 13:50:00,109.0,109.0,108.95,108.99,21100.0,81.6664,81.6664,81.629,81.6589,21100.0
2014-06-20 13:55:00,108.99,109.0,108.96,108.99,22300.0,81.6589,81.6664,81.6365,81.6589,22300.0
2014-06-20 14:00:00,109.0,109.03,108.98,108.99,27700.0,81.6664,81.6889,81.6514,81.6589,27700.0
2014-06-20 14:05:00,108.99,109.05,108.99,109.05,23300.0,81.6589,81.7039,81.6589,81.7039,23300.0
2014-06-20 14:10:00,109.05,109.09,109.05,109.08,21100.0,81.7039,81.7339,81.7039,81.7264,21100.0
2014-06-20 14:15:00,109.08,109.11,109.06,109.1,15400.0,81.7264,81.7488,81.7114,81.7413,15400.0
2014-06-20 14:20:00,109.11,109.14,109.08,109.09,42200.0,81.7488,81.7713,81.7264,81.7339,42200.0
2014-06-20 14:25:00,109.1,109.11,109.07,109.11,29000.0,81.7413,81.7488,81.7189,81.7488,29000.0
2014-06-20 14:30:00,109.11,109.12,108.99,108.99,38000.0,81.7488,81.7563,81.6589,81.6589,38000.0
2014-06-20 14:35:00,108.98,109.05,108.97,109.05,49600.0,81.6514,81.7039,81.6439,81.7039,49600.0
2014-06-20 14:40:00,109.05,109.07,109.03,109.04,40300.0,81.7039,81.7189,81.6889,81.6964,40300.0
2014-06-20 14:45:00,109.04,109.14,109.02,109.14,46500.0,81.6964,81.7713,81.6814,81.7713,46500.0
2014-06-20 14:50:00,109.13,109.18,109.04,109.07,49400.0,81.7638,81.8013,81.6964,81.7189,49400.0
2014-06-20 14:55:00,109.08,109.16,109.04,109.16,36500.0,81.7264,81.7863,81.6964,81.7863,36500.0
2014-06-20 15:00:00,109.17,109.17,109.09,109.11,23800.0,81.7938,81.7938,81.7339,81.7488,23800.0
2014-06-20 15:05:00,109.11,109.15,109.11,109.14,24200.0,81.7488,81.7788,81.7488,81.7713,24200.0
2014-06-20 15:10:00,109.15,109.17,109.14,109.15,32500.0,81.7788,81.7938,81.7713,81.7788,32500.0
2014-06-20 15:15:00,109.15,109.22,109.15,109.18,58100.0,81.7788,81.8313,81.7788,81.8013,58100.0
2014-06-20 15:20:00,109.17,109.18,109.12,109.16,36700.0,81.7938,81.8013,81.7563,81.7863,36700.0
2014-06-20 15:25:00,109.16,109.19,109.14,109.18,47600.0,81.7863,81.8088,81.7713,81.8013,47600.0
2014-06-20 15:30:00,109.18,109.22,109.16,109.21,63300.0,81.8013,81.8313,81.7863,81.8238,63300.0
2014-06-20 15:35:00,109.22,109.25,109.21,109.25,57600.0,81.8313,81.8537,81.8238,81.8537,57600.0
2014-06-20 15:40:00,109.25,109.33,109.25,109.33,96500.0,81.8537,81.9137,81.8537,81.9137,96500.0
2014-06-20 15:45:00,109.33,109.43,109.32,109.43,169800.0,81.9137,81.9886,81.9062,81.9886,169800.0
2014-06-20 15:50:00,109.43,109.44,109.38,109.44,171800.0,81.9886,81.9961,81.9511,81.9961,171800.0
2014-06-20 15:55:00,109.43,109.53,109.37,109.4,402300.0,81.9886,82.0635,81.9436,81.9661,402300.0
2014-06-23 09:30:00,109.25,109.85,109.25,109.74,123500.0,81.8537,82.3033,81.8537,82.2209,123500.0
2014-06-23 09:35:00,109.74,109.74,109.49,109.64,59700.0,82.2209,82.2209,82.0336,82.1459,59700.0
2014-06-23 09:40:00,109.66,109.73,109.43,109.52,37800.0,82.1609,82.2134,81.9886,82.056,37800.0
2014-06-23 09:45:00,109.48,109.54,109.13,109.27,63900.0,82.0261,82.071,81.7638,81.8687,63900.0
2014-06-23 09:50:00,109.25,109.25,109.01,109.01,39200.0,81.8537,81.8537,81.6739,81.6739,39200.0
2014-06-23 09:55:00,109.01,109.01,108.85,108.99,50000.0,81.6739,81.6739,81.554,81.6589,50000.0
2014-06-23 10:00:00,108.99,109.15,108.98,109.01,39200.0,81.6589,81.7788,81.6514,81.6739,39200.0
2014-06-23 10:05:00,109.0,109.0,108.78,108.86,42900.0,81.6664,81.6664,81.5016,81.5615,42900.0
2014-06-23 10:10:00,108.85,108.85,108.65,108.67,45400.0,81.554,81.554,81.4042,81.4192,45400.0
2014-06-23 10:15:00,108.67,108.7,108.61,108.65,38500.0,81.4192,81.4417,81.3742,81.4042,38500.0
2014-06-23 10:20:00,108.65,108.81,108.63,108.75,47800.0,81.4042,81.5241,81.3892,81.4791,47800.0
2014-06-23 10:25:00,108.74,108.81,108.68,108.71,42300.0,81.4716,81.5241,81.4267,81.4491,42300.0
2014-06-23 10:30:00,108.71,108.78,108.71,108.72,40900.0,81.4491,81.5016,81.4491,81.4566,40900.0
2014-06-23 10:35:00,108.72,108.8,108.72,108.74,72700.0,81.4566,81.5166,81.4566,81.4716,72700.0
2014-06-23 10:40:00,108.74,108.75,108.7,108.71,33800.0,81.4716,81.4791,81.4417,81.4491,33800.0
2014-06-23 10:45:00,108.71,108.79,108.7,108.71,19100.0,81.4491,81.5091,81.4417,81.4491,19100.0
2014-06-23 10:50:00,108.71,108.74,108.61,108.62,22300.0,81.4491,81.4716,81.3742,81.3817,22300.0
2014-06-23 10:55:00,108.62,108.7,108.6,108.69,27100.0,81.3817,81.4417,81.3667,81.4342,27100.0
2014-06-23 11:00:00,108.7,108.83,108.67,108.77,34700.0,81.4417,81.5391,81.4192,81.4941,34700.0
2014-06-23 11:05:00,108.76,108.78,108.58,108.62,15000.0,81.4866,81.5016,81.3517,81.3817,15000.0
2014-06-23 11:10:00,108.63,108.66,108.56,108.56,28400.0,81.3892,81.4117,81.3368,81.3368,28400.0
2014-06-23 11:15:00,108.56,108.63,108.54,108.6,26400.0,81.3368,81.3892,81.3218,81.3667,26400.0
2014-06-23 11:20:00,108.6,108.72,108.6,108.67,16500.0,81.3667,81.4566,81.3667,81.4192,16500.0
2014-06-23 11:25:00,108.67,108.69,108.49,108.49,22600.0,81.4192,81.4342,81.2843,81.2843,22600.0
2014-06-23 11:30:00,108.49,108.5,108.38,108.4,32700.0,81.2843,81.2918,81.2019,81.2169,32700.0
2014-06-23 11:35:00,108.4,108.41,108.29,108.34,35600.0,81.2169,81.2244,81.1345,81.1719,35600.0
2014-06-23 11:40:00,108.34,108.56,108.32,108.48,33700.0,81.1719,81.3368,81.1569,81.2768,33700.0
2014-06-23 11:45:00,108.48,108.49,108.36,108.42,13500.0,81.2768,81.2843,81.1869,81.2319,13500.0
2014-06-23 11:50:00,108.43,108.46,108.38,108.43,17500.0,81.2394,81.2618,81.2019,81.2394,17500.0
2014-06-23 11:55:00,108.41,108.42,108.38,108.41,25300.0,81.2244,81.2319,81.2019,81.2244,25300.0
2014-06-23 12:00:00,108.4,108.46,108.38,108.41,18400.0,81.2169,81.2618,81.2019,81.2244,18400.0
2014-06-23 12:05:00,108.41,108.46,108.39,108.39,15000.0,81.2244,81.2618,81.2094,81.2094,15000.0
2014-06-23 12:10:00,108.39,108.39,108.34,108.37,15300.0,81.2094,81.2094,81.1719,81.1944,15300.0
2014-06-23 12:15:00,108.37,108.37,108.33,108.34,19600.0,81.1944,81.1944,81.1644,81.1719,19600.0
2014-06-23 12:20:00,108.35,108.35,108.3,108.34,13300.0,81.1794,81.1794,81.142,81.1719,13300.0
2014-06-23 12:25:00,108.34,108.4,108.32,108.4,16200.0,81.1719,81.2169,81.1569,81.2169,16200.0
2014-06-23 12:30:00,108.39,108.41,108.36,108.39,10700.0,81.2094,81.2244,81.1869,81.2094,10700.0
2014-06-23 12:35:00,108.39,108.4,108.35,108.36,10000.0,81.2094,81.2169,81.1794,81.1869,10000.0
2014-06-23 12:40:00,108.36,108.47,108.35,108.44,29900.0,81.1869,81.2693,81.1794,81.2469,29900.0
2014-06-23 12:45:00,108.44,108.48,108.38,108.47,16700.0,81.2469,81.2768,81.2019,81.2693,16700.0
2014-06-23 12:50:00,108.46,108.47,108.44,108.46,14100.0,81.2618,81.2693,81.2469,81.2618,14100.0
2014-06-23 12:55:00,108.45,108.47,108.43,108.43,8800.0,81.2543,81.2693,81.2394,81.2394,8800.0
2014-06-23 13:00:00,108.43,108.43,108.37,108.4,11300.0,81.2394,81.2394,81.1944,81.2169,11300.0
2014-06-23 13:05:00,108.4,108.47,108.38,108.42,23100.0,81.2169,81.2693,81.2019,81.2319,23100.0
2014-06-23 13:10:00,108.41,108.44,108.4,108.43,14700.0,81.2244,81.2469,81.2169,81.2394,14700.0
2014-06-23 13:15:00,108.43,108.45,108.37,108.37,16200.0,81.2394,81.2543,81.1944,81.1944,16200.0
2014-06-23 13:20:00,108.36,108.48,108.36,108.47,15000.0,81.1869,81.2768,81.1869,81.2693,15000.0
2014-06-23 13:25:00,108.48,108.52,108.46,108.52,9200.0,81.2768,81.3068,81.2618,81.3068,9200.0
2014-06-23 13:30:00,108.52,108.52,108.47,108.5,12800.0,81.3068,81.3068,81.2693,81.2918,12800.0
2014-06-23 13:35:00,108.5,108.61,108.49,108.59,16900.0,81.2918,81.3742,81.2843,81.3592,16900.0
2014-06-23 13:40:00,108.59,108.59,108.45,108.46,12200.0,81.3592,81.3592,81.2543,81.2618,12200.0
2014-06-23 13:45:00,108.46,108.47,108.43,108.44,5900.0,81.2618,81.2693,81.2394,81.2469,5900.0
2014-06-23 13:50:00,108.44,108.57,108.44,108.55,5200.0,81.2469,81.3443,81.2469,81.3293,5200.0
2014-06-23 13:55:00,108.54,108.57,108.52,108.55,9700.0,81.3218,81.3443,81.3068,81.3293,9700.0
2014-06-23 14:00:00,108.56,108.61,108.56,108.59,9500.0,81.3368,81.3742,81.3368,81.3592,9500.0
2014-06-23 14:05:00,108.6,108.62,108.59,108.61,9600.0,81.3667,81.3817,81.3592,81.3742,9600.0
2014-06-23 14:10:00,108.61,108.72,108.59,108.7,17900.0,81.3742,81.4566,81.3592,81.4417,17900.0
2014-06-23 14:15:00,108.7,108.79,108.68,108.77,30200.0,81.4417,81.5091,81.4267,81.4941,30200.0
2014-06-23 14:20:00,108.76,108.9,108.76,108.89,23600.0,81.4866,81.5915,81.4866,81.584,23600.0
2014-06-23 14:25:00,108.89,108.89,108.72,108.78,18500.0,81.584,81.584,81.4566,81.5016,18500.0
2014-06-23 14:30:00,108.78,108.79,108.7,108.71,24700.0,81.5016,81.5091,81.4417,81.4491,24700.0
2014-06-23 14:35:00,108.71,108.72,108.68,108.69,7000.0,81.4491,81.4566,81.4267,81.4342,7000.0
2014-06-23 14:40:00,108.7,108.7,108.66,108.69,7200.0,81.4417,81.4417,81.4117,81.4342,7200.0
2014-06-23 14:45:00,108.69,108.74,108.63,108.64,21300.0,81.4342,81.4716,81.3892,81.3967,21300.0
2014-06-23 14:50:00,108.63,108.64,108.6,108.64,8200.0,81.3892,81.3967,81.3667,81.3967,8200.0
2014-06-23 14:55:00,108.64,108.68,108.61,108.67,12100.0,81.3967,81.4267,81.3742,81.4192,12100.0
2014-06-23 15:00:00,108.67,108.67,108.6,108.6,14400.0,81.4192,81.4192,81.3667,81.3667,14400.0
2014-06-23 15:05:00,108.61,108.62,108.58,108.58,14800.0,81.3742,81.3817,81.3517,81.3517,14800.0
2014-06-23 15:10:00,108.58,108.59,108.54,108.59,12600.0,81.3517,81.3592,81.3218,81.3592,12600.0
2014-06-23 15:15:00,108.59,108.62,108.53,108.53,14200.0,81.3592,81.3817,81.3143,81.3143,14200.0
2014-06-23 15:20:00,108.54,108.57,108.53,108.56,19000.0,81.3218,81.3443,81.3143,81.3368,19000.0
2014-06-23 15:25:00,108.56,108.61,108.56,108.6,16600.0,81.3368,81.3742,81.3368,81.3667,16600.0
2014-06-23 15:30:00,108.6,108.61,108.56,108.58,22400.0,81.3667,81.3742,81.3368,81.3517,22400.0
2014-06-23 15:35:00,108.57,108.58,108.54,108.57,25900.0,81.3443,81.3517,81.3218,81.3443,25900.0
2014-06-23 15:40:00,108.57,108.61,108.56,108.6,39300.0,81.3443,81.3742,81.3368,81.3667,39300.0
2014-06-23 15:45:00,108.6,108.72,108.6,108.71,58600.0,81.3667,81.4566,81.3667,81.4491,58600.0
2014-06-23 15:50:00,108.71,108.81,108.7,108.81,161100.0,81.4491,81.5241,81.4417,81.5241,161100.0
2014-06-23 15:55:00,108.81,108.82,108.74,108.78,135100.0,81.5241,81.5316,81.4716,81.5016,135100.0
2014-06-24 09:30:00,108.56,108.97,107.0,108.93,138500.0,81.3368,81.6439,80.168,81.614,138500.0
2014-06-24 09:35:00,108.92,109.32,108.9,109.21,74700.0,81.6065,81.9062,81.5915,81.8238,74700.0
2014-06-24 09:40:00,109.19,109.2,108.61,108.69,35000.0,81.8088,81.8163,81.3742,81.4342,35000.0
2014-06-24 09:45:00,108.71,109.0,108.71,108.95,15200.0,81.4491,81.6664,81.4491,81.629,15200.0
2014-06-24 09:50:00,108.94,108.99,108.85,108.93,13900.0,81.6215,81.6589,81.554,81.614,13900.0
2014-06-24 09:55:00,108.94,109.01,108.84,108.89,14800.0,81.6215,81.6739,81.5465,81.584,14800.0
2014-06-24 10:00:00,108.9,109.2,108.9,109.2,24700.0,81.5915,81.8163,81.5915,81.8163,24700.0
2014-06-24 10:05:00,109.21,109.27,109.01,109.04,34200.0,81.8238,81.8687,81.6739,81.6964,34200.0
2014-06-24 10:10:00,109.07,109.09,108.93,109.02,54100.0,81.7189,81.7339,81.614,81.6814,54100.0
2014-06-24 10:15:00,109.02,109.12,108.89,109.09,35700.0,81.6814,81.7563,81.584,81.7339,35700.0
2014-06-24 10:20:00,109.09,109.09,108.87,108.88,39300.0,81.7339,81.7339,81.569,81.5765,39300.0
2014-06-24 10:25:00,108.88,109.08,108.87,109.07,43000.0,81.5765,81.7264,81.569,81.7189,43000.0
2014-06-24 10:30:00,109.08,109.12,109.0,109.05,31200.0,81.7264,81.7563,81.6664,81.7039,31200.0
2014-06-24 10:35:00,109.04,109.2,109.04,109.14,18600.0,81.6964,81.8163,81.6964,81.7713,18600.0
2014-06-24 10:40:00,109.14,109.16,109.05,109.13,17700.0,81.7713,81.7863,81.7039,81.7638,17700.0
2014-06-24 10:45:00,109.13,109.16,109.04,109.11,14300.0,81.7638,81.7863,81.6964,81.7488,14300.0
2014-06-24 10:50:00,109.1,109.12,109.0,109.06,23900.0,81.7413,81.7563,81.6664,81.7114,23900.0
2014-06-24 10:55:00,109.05,109.17,109.05,109.13,15000.0,81.7039,81.7938,81.7039,81.7638,15000.0
2014-06-24 11:00:00,109.14,109.25,109.14,109.18,16500.0,81.7713,81.8537,81.7713,81.8013,16500.0
2014-06-24 11:05:00,109.19,109.25,109.16,109.24,60700.0,81.8088,81.8537,81.7863,81.8462,60700.0
2014-06-24 11:10:00,109.23,109.25,109.12,109.23,25000.0,81.8387,81.8537,81.7563,81.8387,25000.0
2014-06-24 11:15:00,109.24,109.27,109.17,109.2,11900.0,81.8462,81.8687,81.7938,81.8163,11900.0
2014-06-24 11:20:00,109.19,109.2,109.09,109.09,8700.0,81.8088,81.8163,81.7339,81.7339,8700.0
2014-06-24 11:25:00,109.09,109.13,109.07,109.11,10100.0,81.7339,81.7638,81.7189,81.7488,10100.0
2014-06-24 11:30:00,109.11,109.11,108.99,108.99,24100.0,81.7488,81.7488,81.6589,81.6589,24100.0
2014-06-24 11:35:00,108.97,108.99,108.89,108.9,12600.0,81.6439,81.6589,81.584,81.5915,12600.0
2014-06-24 11:40:00,108.89,108.94,108.89,108.94,5000.0,81.584,81.6215,81.584,81.6215,5000.0
2014-06-24 11:45:00,108.93,109.03,108.92,109.0,17000.0,81.614,81.6889,81.6065,81.6664,17000.0
2014-06-24 11:50:00,108.99,109.14,108.98,109.13,17800.0,81.6589,81.7713,81.6514,81.7638,17800.0
2014-06-24 11:55:00,109.14,109.14,109.1,109.11,5700.0,81.7713,81.7713,81.7413,81.7488,5700.0
2014-06-24 12:00:00,109.11,109.18,109.09,109.18,14900.0,81.7488,81.8013,81.7339,81.8013,14900.0
2014-06-24 12:05:00,109.19,109.34,109.18,109.3,33000.0,81.8088,81.9212,81.8013,81.8912,33000.0
2014-06-24 12:10:00,109.3,109.31,109.04,109.06,7700.0,81.8912,81.8987,81.6964,81.7114,7700.0
2014-06-24 12:15:00,109.05,109.05,108.98,109.0,11400.0,81.7039,81.7039,81.6514,81.6664,11400.0
2014-06-24 12:20:00,108.98,109.01,108.9,108.9,13000.0,81.6514,81.6739,81.5915,81.5915,13000.0
2014-06-24 12:25:00,108.91,108.93,108.86,108.92,5100.0,81.599,81.614,81.5615,81.6065,5100.0
2014-06-24 12:30:00,108.91,108.92,108.85,108.89,13900.0,81.599,81.6065,81.554,81.584,13900.0
2014-06-24 12:35:00,108.87,108.89,108.86,108.88,7600.0,81.569,81.584,81.5615,81.5765,7600.0
2014-06-24 12:40:00,108.88,108.89,108.82,108.83,11900.0,81.5765,81.584,81.5316,81.5391,11900.0
2014-06-24 12:45:00,108.82,108.85,108.75,108.77,11800.0,81.5316,81.554,81.4791,81.4941,11800.0
2014-06-24 12:50:00,108.78,108.78,108.75,108.76,8100.0,81.5016,81.5016,81.4791,81.4866,8100.0
2014-06-24 12:55:00,108.77,108.77,108.65,108.69,22700.0,81.4941,81.4941,81.4042,81.4342,22700.0
2014-06-24 13:00:00,108.68,108.68,108.48,108.5,25300.0,81.4267,81.4267,81.2768,81.2918,25300.0
2014-06-24 13:05:00,108.49,108.49,108.42,108.43,19500.0,81.2843,81.2843,81.2319,81.2394,19500.0
2014-06-24 13:10:00,108.44,108.47,108.41,108.41,11100.0,81.2469,81.2693,81.2244,81.2244,11100.0
2014-06-24 13:15:00,108.4,108.4,108.24,108.29,24400.0,81.2169,81.2169,81.097,81.1345,24400.0
2014-06-24 13:20:00,108.29,108.32,108.26,108.27,11600.0,81.1345,81.1569,81.112,81.1195,11600.0
2014-06-24 13:25:00,108.27,108.42,108.25,108.41,27800.0,81.1195,81.2319,81.1045,81.2244,27800.0
2014-06-24 13:30:00,108.41,108.56,108.4,108.5,28000.0,81.2244,81.3368,81.2169,81.2918,28000.0
2014-06-24 13:35:00,108.5,108.54,108.46,108.54,24600.0,81.2918,81.3218,81.2618,81.3218,24600.0
2014-06-24 13:40:00,108.53,108.53,108.39,108.4,18100.0,81.3143,81.3143,81.2094,81.2169,18100.0
2014-06-24 13:45:00,108.39,108.4,108.32,108.34,9700.0,81.2094,81.2169,81.1569,81.1719,9700.0
2014-06-24 13:50:00,108.35,108.37,108.27,108.3,10100.0,81.1794,81.1944,81.1195,81.142,10100.0
2014-06-24 13:55:00,108.29,108.31,108.21,108.22,12000.0,81.1345,81.1495,81.0745,81.082,12000.0
2014-06-24 14:00:00,108.21,108.37,108.2,108.37,21200.0,81.0745,81.1944,81.067,81.1944,21200.0
2014-06-24 14:05:00,108.37,108.37,108.29,108.34,12800.0,81.1944,81.1944,81.1345,81.1719,12800.0
2014-06-24 14:10:00,108.35,108.45,108.34,108.43,16100.0,81.1794,81.2543,81.1719,81.2394,16100.0
2014-06-24 14:15:00,108.44,108.45,108.37,108.37,10900.0,81.2469,81.2543,81.1944,81.1944,10900.0
2014-06-24 14:20:00,108.4,108.42,108.31,108.34,14700.0,81.2169,81.2319,81.1495,81.1719,14700.0
2014-06-24 14:25:00,108.35,108.36,108.15,108.18,33400.0,81.1794,81.1869,81.0296,81.0521,33400.0
2014-06-24 14:30:00,108.19,108.2,108.08,108.08,20500.0,81.0595,81.067,80.9771,80.9771,20500.0
2014-06-24 14:35:00,108.09,108.28,108.09,108.25,18400.0,80.9846,81.127,80.9846,81.1045,18400.0
2014-06-24 14:40:00,108.25,108.25,108.15,108.25,18800.0,81.1045,81.1045,81.0296,81.1045,18800.0
2014-06-24 14:45:00,108.25,108.25,108.16,108.17,11800.0,81.1045,81.1045,81.0371,81.0446,11800.0
2014-06-24 14:50:00,108.17,108.17,108.08,108.16,13500.0,81.0446,81.0446,80.9771,81.0371,13500.0
2014-06-24 14:55:00,108.16,108.27,108.16,108.19,17100.0,81.0371,81.1195,81.0371,81.0595,17100.0
2014-06-24 15:00:00,108.18,108.18,107.93,108.04,35100.0,81.0521,81.0521,80.8647,80.9472,35100.0
2014-06-24 15:05:00,108.05,108.07,107.91,107.93,37300.0,80.9547,80.9696,80.8498,80.8647,37300.0
2014-06-24 15:10:00,107.91,107.91,107.72,107.78,42800.0,80.8498,80.8498,80.7074,80.7524,42800.0
2014-06-24 15:15:00,107.76,107.85,107.73,107.74,28300.0,80.7374,80.8048,80.7149,80.7224,28300.0
2014-06-24 15:20:00,107.73,107.77,107.59,107.65,86900.0,80.7149,80.7449,80.61,80.655,86900.0
2014-06-24 15:25:00,107.63,107.78,107.58,107.66,49000.0,80.64,80.7524,80.6025,80.6625,49000.0
2014-06-24 15:30:00,107.66,107.8,107.66,107.69,62000.0,80.6625,80.7673,80.6625,80.6849,62000.0
2014-06-24 15:35:00,107.69,107.72,107.6,107.66,64200.0,80.6849,80.7074,80.6175,80.6625,64200.0
2014-06-24 15:40:00,107.66,107.78,107.64,107.77,44500.0,80.6625,80.7524,80.6475,80.7449,44500.0
2014-06-24 15:45:00,107.77,107.94,107.77,107.91,109100.0,80.7449,80.8722,80.7449,80.8498,109100.0
2014-06-24 15:50:00,107.91,107.92,107.82,107.82,96500.0,80.8498,80.8573,80.7823,80.7823,96500.0
2014-06-24 15:55:00,107.82,107.9,107.8,107.82,214400.0,80.7823,80.8423,80.7673,80.7823,214400.0
2014-06-25 09:30:00,107.48,107.8,107.35,107.54,77800.0,80.5276,80.7673,80.4302,80.5725,77800.0
2014-06-25 09:35:00,107.58,107.99,107.58,107.99,81100.0,80.6025,80.9097,80.6025,80.9097,81100.0
2014-06-25 09:40:00,107.99,108.16,107.82,108.15,32500.0,80.9097,81.0371,80.7823,81.0296,32500.0
2014-06-25 09:45:00,108.16,108.22,107.99,108.14,30900.0,81.0371,81.082,80.9097,81.0221,30900.0
2014-06-25 09:50:00,108.17,108.38,108.14,108.2,25300.0,81.0446,81.2019,81.0221,81.067,25300.0
2014-06-25 09:55:00,108.22,108.28,108.05,108.11,26400.0,81.082,81.127,80.9547,80.9996,26400.0
2014-06-25 10:00:00,108.14,108.29,107.91,107.91,36900.0,81.0221,81.1345,80.8498,80.8498,36900.0
2014-06-25 10:05:00,107.9,108.03,107.86,108.0,24700.0,80.8423,80.9397,80.8123,80.9172,24700.0
2014-06-25 10:10:00,108.0,108.1,107.88,108.07,17900.0,80.9172,80.9921,80.8273,80.9696,17900.0
2014-06-25 10:15:00,108.06,108.13,107.98,108.01,24300.0,80.9621,81.0146,80.9022,80.9247,24300.0
2014-06-25 10:20:00,108.03,108.11,107.9,107.91,22400.0,80.9397,80.9996,80.8423,80.8498,22400.0
2014-06-25 10:25:00,107.93,108.03,107.88,107.96,16700.0,80.8647,80.9397,80.8273,80.8872,16700.0
2014-06-25 10:30:00,107.96,108.09,107.92,107.98,7500.0,80.8872,80.9846,80.8573,80.9022,7500.0
2014-06-25 10:35:00,107.92,108.01,107.87,108.0,21900.0,80.8573,80.9247,80.8198,80.9172,21900.0
2014-06-25 10:40:00,107.99,108.22,107.86,108.22,19500.0,80.9097,81.082,80.8123,81.082,19500.0
2014-06-25 10:45:00,108.22,108.4,108.2,108.4,28000.0,81.082,81.2169,81.067,81.2169,28000.0
2014-06-25 10:50:00,108.41,108.51,108.39,108.43,26700.0,81.2244,81.2993,81.2094,81.2394,26700.0
2014-06-25 10:55:00,108.46,108.88,108.43,108.81,55100.0,81.2618,81.5765,81.2394,81.5241,55100.0
2014-06-25 11:00:00,108.82,108.84,108.71,108.79,35100.0,81.5316,81.5465,81.4491,81.5091,35100.0
2014-06-25 11:05:00,108.77,108.78,108.56,108.56,15400.0,81.4941,81.5016,81.3368,81.3368,15400.0
2014-06-25 11:10:00,108.56,108.62,108.5,108.5,28300.0,81.3368,81.3817,81.2918,81.2918,28300.0
2014-06-25 11:15:00,108.5,108.52,108.25,108.32,37800.0,81.2918,81.3068,81.1045,81.1569,37800.0
2014-06-25 11:20:00,108.32,108.44,108.32,108.42,14600.0,81.1569,81.2469,81.1569,81.2319,14600.0
2014-06-25 11:25:00,108.43,108.53,108.31,108.35,12900.0,81.2394,81.3143,81.1495,81.1794,12900.0
2014-06-25 11:30:00,108.38,108.4,108.32,108.37,10600.0,81.2019,81.2169,81.1569,81.1944,10600.0
2014-06-25 11:35:00,108.36,108.4,108.26,108.28,22300.0,81.1869,81.2169,81.112,81.127,22300.0
2014-06-25 11:40:00,108.28,108.41,108.28,108.39,15900.0,81.127,81.2244,81.127,81.2094,15900.0
2014-06-25 11:45:00,108.38,108.39,108.28,108.29,16100.0,81.2019,81.2094,81.127,81.1345,16100.0
2014-06-25 11:50:00,108.3,108.36,108.26,108.29,18000.0,81.142,81.1869,81.112,81.1345,18000.0
2014-06-25 11:55:00,108.29,108.31,108.23,108.28,29000.0,81.1345,81.1495,81.0895,81.127,29000.0
2014-06-25 12:00:00,108.27,108.36,108.26,108.28,19100.0,81.1195,81.1869,81.112,81.127,19100.0
2014-06-25 12:05:00,108.29,108.3,108.22,108.3,11200.0,81.1345,81.142,81.082,81.142,11200.0
2014-06-25 12:10:00,108.28,108.31,108.23,108.28,10000.0,81.127,81.1495,81.0895,81.127,10000.0
2014-06-25 12:15:00,108.3,108.38,108.3,108.34,14400.0,81.142,81.2019,81.142,81.1719,14400.0
2014-06-25 12:20:00,108.35,108.38,108.29,108.31,15100.0,81.1794,81.2019,81.1345,81.1495,15100.0
2014-06-25 12:25:00,108.3,108.3,108.24,108.29,17300.0,81.142,81.142,81.097,81.1345,17300.0
2014-06-25 12:30:00,108.3,108.37,108.28,108.37,9700.0,81.142,81.1944,81.127,81.1944,9700.0
2014-06-25 12:35:00,108.34,108.39,108.33,108.39,9800.0,81.1719,81.2094,81.1644,81.2094,9800.0
2014-06-25 12:40:00,108.38,108.42,108.35,108.4,12000.0,81.2019,81.2319,81.1794,81.2169,12000.0
2014-06-25 12:45:00,108.38,108.39,108.25,108.28,21700.0,81.2019,81.2094,81.1045,81.127,21700.0
2014-06-25 12:50:00,108.27,108.33,108.26,108.28,7600.0,81.1195,81.1644,81.112,81.127,7600.0
2014-06-25 12:55:00,108.28,108.29,108.23,108.27,5800.0,81.127,81.1345,81.0895,81.1195,5800.0
2014-06-25 13:00:00,108.27,108.45,108.26,108.43,18500.0,81.1195,81.2543,81.112,81.2394,18500.0
2014-06-25 13:05:00,108.45,108.46,108.36,108.36,8300.0,81.2543,81.2618,81.1869,81.1869,8300.0
2014-06-25 13:10:00,108.34,108.4,108.32,108.38,5900.0,81.1719,81.2169,81.1569,81.2019,5900.0
2014-06-25 13:15:00,108.38,108.4,108.31,108.33,47300.0,81.2019,81.2169,81.1495,81.1644,47300.0
2014-06-25 13:20:00,108.32,108.54,108.3,108.52,35500.0,81.1569,81.3218,81.142,81.3068,35500.0
2014-06-25 13:25:00,108.53,108.55,108.47,108.5,21600.0,81.3143,81.3293,81.2693,81.2918,21600.0
2014-06-25 13:30:00,108.5,108.53,108.47,108.48,7700.0,81.2918,81.3143,81.2693,81.2768,7700.0
2014-06-25 13:35:00,108.49,108.49,108.43,108.47,22000.0,81.2843,81.2843,81.2394,81.2693,22000.0
2014-06-25 13:40:00,108.47,108.54,108.47,108.54,10400.0,81.2693,81.3218,81.2693,81.3218,10400.0
2014-06-25 13:45:00,108.53,108.54,108.45,108.47,13800.0,81.3143,81.3218,81.2543,81.2693,13800.0
2014-06-25 13:50:00,108.49,108.5,108.42,108.5,17000.0,81.2843,81.2918,81.2319,81.2918,17000.0
2014-06-25 13:55:00,108.5,108.58,108.46,108.5,9700.0,81.2918,81.3517,81.2618,81.2918,9700.0
2014-06-25 14:00:00,108.49,108.51,108.43,108.51,11800.0,81.2843,81.2993,81.2394,81.2993,11800.0
2014-06-25 14:05:00,108.49,108.52,108.47,108.48,11100.0,81.2843,81.3068,81.2693,81.2768,11100.0
2014-06-25 14:10:00,108.45,108.46,108.4,108.46,12300.0,81.2543,81.2618,81.2169,81.2618,12300.0
2014-06-25 14:15:00,108.47,108.48,108.36,108.4,10100.0,81.2693,81.2768,81.1869,81.2169,10100.0
2014-06-25 14:20:00,108.39,108.47,108.39,108.43,14600.0,81.2094,81.2693,81.2094,81.2394,14600.0
2014-06-25 14:25:00,108.43,108.49,108.43,108.47,8900.0,81.2394,81.2843,81.2394,81.2693,8900.0
2014-06-25 14:30:00,108.47,108.53,108.46,108.5,20300.0,81.2693,81.3143,81.2618,81.2918,20300.0
2014-06-25 14:35:00,108.5,108.53,108.49,108.5,7800.0,81.2918,81.3143,81.2843,81.2918,7800.0
2014-06-25 14:40:00,108.5,108.52,108.42,108.43,9600.0,81.2918,81.3068,81.2319,81.2394,9600.0
2014-06-25 14:45:00,108.43,108.43,108.36,108.38,9900.0,81.2394,81.2394,81.1869,81.2019,9900.0
2014-06-25 14:50:00,108.41,108.48,108.39,108.45,9000.0,81.2244,81.2768,81.2094,81.2543,9000.0
2014-06-25 14:55:00,108.44,108.44,108.39,108.4,10300.0,81.2469,81.2469,81.2094,81.2169,10300.0
2014-06-25 15:00:00,108.4,108.4,108.31,108.32,12100.0,81.2169,81.2169,81.1495,81.1569,12100.0
2014-06-25 15:05:00,108.33,108.4,108.3,108.38,28400.0,81.1644,81.2169,81.142,81.2019,28400.0
2014-06-25 15:10:00,108.37,108.44,108.36,108.39,43100.0,81.1944,81.2469,81.1869,81.2094,43100.0
2014-06-25 15:15:00,108.39,108.43,108.38,108.39,18500.0,81.2094,81.2394,81.2019,81.2094,18500.0
2014-06-25 15:20:00,108.4,108.5,108.4,108.5,17200.0,81.2169,81.2918,81.2169,81.2918,17200.0
2014-06-25 15:25:00,108.5,108.53,108.46,108.48,16600.0,81.2918,81.3143,81.2618,81.2768,16600.0
2014-06-25 15:30:00,108.49,108.52,108.44,108.51,21900.0,81.2843,81.3068,81.2469,81.2993,21900.0
2014-06-25 15:35:00,108.52,108.61,108.52,108.56,20500.0,81.3068,81.3742,81.3068,81.3368,20500.0
2014-06-25 15:40:00,108.56,108.61,108.51,108.61,26600.0,81.3368,81.3742,81.2993,81.3742,26600.0
2014-06-25 15:45:00,108.6,108.6,108.5,108.51,40600.0,81.3667,81.3667,81.2918,81.2993,40600.0
2014-06-25 15:50:00,108.52,108.52,108.44,108.47,46300.0,81.3068,81.3068,81.2469,81.2693,46300.0
2014-06-25 15:55:00,108.47,108.48,108.42,108.46,71600.0,81.2693,81.2768,81.2319,81.2618,71600.0
2014-06-26 09:30:00,108.55,108.79,108.2,108.65,66000.0,81.3293,81.5091,81.067,81.4042,66000.0
2014-06-26 09:35:00,108.6,108.8,108.47,108.8,33200.0,81.3667,81.5166,81.2693,81.5166,33200.0
2014-06-26 09:40:00,108.74,108.74,108.31,108.42,20800.0,81.4716,81.4716,81.1495,81.2319,20800.0
2014-06-26 09:45:00,108.39,108.49,108.21,108.29,24900.0,81.2094,81.2843,81.0745,81.1345,24900.0
2014-06-26 09:50:00,108.24,108.24,107.98,108.05,35800.0,81.097,81.097,80.9022,80.9547,35800.0
2014-06-26 09:55:00,108.05,108.14,107.9,108.09,24200.0,80.9547,81.0221,80.8423,80.9846,24200.0
2014-06-26 10:00:00,108.12,108.12,107.91,108.0,29200.0,81.0071,81.0071,80.8498,80.9172,29200.0
2014-06-26 10:05:00,107.98,108.05,107.87,107.92,42500.0,80.9022,80.9547,80.8198,80.8573,42500.0
2014-06-26 10:10:00,107.93,108.05,107.88,107.9,38000.0,80.8647,80.9547,80.8273,80.8423,38000.0
2014-06-26 10:15:00,107.88,108.12,107.88,108.08,28600.0,80.8273,81.0071,80.8273,80.9771,28600.0
2014-06-26 10:20:00,108.08,108.19,108.05,108.12,11800.0,80.9771,81.0595,80.9547,81.0071,11800.0
2014-06-26 10:25:00,108.09,108.17,107.95,108.07,13200.0,80.9846,81.0446,80.8797,80.9696,13200.0
2014-06-26 10:30:00,108.1,108.1,107.95,108.09,14800.0,80.9921,80.9921,80.8797,80.9846,14800.0
2014-06-26 10:35:00,108.06,108.1,107.85,107.96,34600.0,80.9621,80.9921,80.8048,80.8872,34600.0
2014-06-26 10:40:00,107.99,108.15,107.89,108.09,23800.0,80.9097,81.0296,80.8348,80.9846,23800.0
2014-06-26 10:45:00,108.09,108.12,107.98,108.08,10700.0,80.9846,81.0071,80.9022,80.9771,10700.0
2014-06-26 10:50:00,108.06,108.15,107.97,108.0,12200.0,80.9621,81.0296,80.8947,80.9172,12200.0
2014-06-26 10:55:00,108.0,108.1,107.92,108.08,9000.0,80.9172,80.9921,80.8573,80.9771,9000.0
2014-06-26 11:00:00,108.08,108.33,108.08,108.31,21100.0,80.9771,81.1644,80.9771,81.1495,21100.0
2014-06-26 11:05:00,108.29,108.39,108.1,108.11,13400.0,81.1345,81.2094,80.9921,80.9996,13400.0
2014-06-26 11:10:00,108.15,108.17,108.04,108.06,8400.0,81.0296,81.0446,80.9472,80.9621,8400.0
2014-06-26 11:15:00,108.04,108.04,107.88,107.99,13900.0,80.9472,80.9472,80.8273,80.9097,13900.0
2014-06-26 11:20:00,107.98,108.17,107.98,108.16,9500.0,80.9022,81.0446,80.9022,81.0371,9500.0
2014-06-26 11:25:00,108.16,108.16,108.06,108.11,13600.0,81.0371,81.0371,80.9621,80.9996,13600.0
2014-06-26 11:30:00,108.1,108.18,108.04,108.16,14900.0,80.9921,81.0521,80.9472,81.0371,14900.0
2014-06-26 11:35:00,108.17,108.3,108.17,108.25,9400.0,81.0446,81.142,81.0446,81.1045,9400.0
2014-06-26 11:40:00,108.27,108.27,108.16,108.21,4500.0,81.1195,81.1195,81.0371,81.0745,4500.0
2014-06-26 11:45:00,108.22,108.22,108.1,108.15,6300.0,81.082,81.082,80.9921,81.0296,6300.0
2014-06-26 11:50:00,108.14,108.22,108.11,108.21,4500.0,81.0221,81.082,80.9996,81.0745,4500.0
2014-06-26 11:55:00,108.19,108.2,108.14,108.17,4900.0,81.0595,81.067,81.0221,81.0446,4900.0
2014-06-26 12:00:00,108.2,108.22,108.17,108.18,4200.0,81.067,81.082,81.0446,81.0521,4200.0
2014-06-26 12:05:00,108.18,108.18,108.11,108.16,4200.0,81.0521,81.0521,80.9996,81.0371,4200.0
2014-06-26 12:10:00,108.16,108.16,108.04,108.06,3600.0,81.0371,81.0371,80.9472,80.9621,3600.0
2014-06-26 12:15:00,108.09,108.12,108.07,108.11,6300.0,80.9846,81.0071,80.9696,80.9996,6300.0
2014-06-26 12:20:00,108.12,108.13,108.11,108.13,3100.0,81.0071,81.0146,80.9996,81.0146,3100.0
2014-06-26 12:25:00,108.13,108.13,108.03,108.11,6900.0,81.0146,81.0146,80.9397,80.9996,6900.0
2014-06-26 12:30:00,108.11,108.23,108.1,108.23,6700.0,80.9996,81.0895,80.9921,81.0895,6700.0
2014-06-26 12:35:00,108.23,108.25,108.19,108.25,4500.0,81.0895,81.1045,81.0595,81.1045,4500.0
2014-06-26 12:40:00,108.23,108.25,108.19,108.24,5000.0,81.0895,81.1045,81.0595,81.097,5000.0
2014-06-26 12:45:00,108.24,108.24,108.19,108.22,2200.0,81.097,81.097,81.0595,81.082,2200.0
2014-06-26 12:50:00,108.21,108.26,108.21,108.23,2500.0,81.0745,81.112,81.0745,81.0895,2500.0
2014-06-26 12:55:00,108.22,108.22,108.15,108.16,6800.0,81.082,81.082,81.0296,81.0371,6800.0
2014-06-26 13:00:00,108.14,108.2,108.14,108.18,6000.0,81.0221,81.067,81.0221,81.0521,6000.0
2014-06-26 13:05:00,108.18,108.24,108.15,108.24,4100.0,81.0521,81.097,81.0296,81.097,4100.0
2014-06-26 13:10:00,108.23,108.24,108.2,108.2,1800.0,81.0895,81.097,81.067,81.067,1800.0
2014-06-26 13:15:00,108.2,108.24,108.2,108.23,3400.0,81.067,81.097,81.067,81.0895,3400.0
2014-06-26 13:20:00,108.22,108.42,108.2,108.42,14300.0,81.082,81.2319,81.067,81.2319,14300.0
2014-06-26 13:25:00,108.43,108.54,108.43,108.49,18400.0,81.2394,81.3218,81.2394,81.2843,18400.0
2014-06-26 13:30:00,108.52,108.58,108.49,108.5,13100.0,81.3068,81.3517,81.2843,81.2918,13100.0
2014-06-26 13:35:00,108.5,108.61,108.48,108.58,10800.0,81.2918,81.3742,81.2768,81.3517,10800.0
2014-06-26 13:40:00,108.61,108.64,108.53,108.56,14300.0,81.3742,81.3967,81.3143,81.3368,14300.0
2014-06-26 13:45:00,108.56,108.6,108.53,108.57,20100.0,81.3368,81.3667,81.3143,81.3443,20100.0
2014-06-26 13:50:00,108.55,108.56,108.51,108.53,6100.0,81.3293,81.3368,81.2993,81.3143,6100.0
2014-06-26 13:55:00,108.52,108.52,108.41,108.41,5600.0,81.3068,81.3068,81.2244,81.2244,5600.0
2014-06-26 14:00:00,108.42,108.51,108.42,108.49,7300.0,81.2319,81.2993,81.2319,81.2843,7300.0
2014-06-26 14:05:00,108.49,108.56,108.49,108.54,10300.0,81.2843,81.3368,81.2843,81.3218,10300.0
2014-06-26 14:10:00,108.54,108.59,108.54,108.57,15800.0,81.3218,81.3592,81.3218,81.3443,15800.0
2014-06-26 14:15:00,108.58,108.72,108.58,108.65,12900.0,81.3517,81.4566,81.3517,81.4042,12900.0
2014-06-26 14:20:00,108.66,108.67,108.58,108.64,5000.0,81.4117,81.4192,81.3517,81.3967,5000.0
2014-06-26 14:25:00,108.64,108.74,108.63,108.74,6800.0,81.3967,81.4716,81.3892,81.4716,6800.0
2014-06-26 14:30:00,108.71,108.72,108.68,108.7,20200.0,81.4491,81.4566,81.4267,81.4417,20200.0
2014-06-26 14:35:00,108.69,108.69,108.62,108.68,6800.0,81.4342,81.4342,81.3817,81.4267,6800.0
2014-06-26 14:40:00,108.68,108.7,108.67,108.68,6400.0,81.4267,81.4417,81.4192,81.4267,6400.0
2014-06-26 14:45:00,108.67,108.7,108.61,108.61,4000.0,81.4192,81.4417,81.3742,81.3742,4000.0
2014-06-26 14:50:00,108.64,108.67,108.6,108.64,6700.0,81.3967,81.4192,81.3667,81.3967,6700.0
2014-06-26 14:55:00,108.61,108.61,108.51,108.51,6500.0,81.3742,81.3742,81.2993,81.2993,6500.0
2014-06-26 15:00:00,108.52,108.57,108.5,108.55,15200.0,81.3068,81.3443,81.2918,81.3293,15200.0
2014-06-26 15:05:00,108.54,108.57,108.51,108.52,32000.0,81.3218,81.3443,81.2993,81.3068,32000.0
2014-06-26 15:10:00,108.52,108.52,108.46,108.52,18900.0,81.3068,81.3068,81.2618,81.3068,18900.0
2014-06-26 15:15:00,108.52,108.53,108.46,108.48,19400.0,81.3068,81.3143,81.2618,81.2768,19400.0
2014-06-26 15:20:00,108.48,108.52,108.45,108.5,9700.0,81.2768,81.3068,81.2543,81.2918,9700.0
2014-06-26 15:25:00,108.48,108.5,108.46,108.48,17200.0,81.2768,81.2918,81.2618,81.2768,17200.0
2014-06-26 15:30:00,108.46,108.51,108.44,108.51,11200.0,81.2618,81.2993,81.2469,81.2993,11200.0
2014-06-26 15:35:00,108.51,108.54,108.48,108.51,19500.0,81.2993,81.3218,81.2768,81.2993,19500.0
2014-06-26 15:40:00,108.51,108.51,108.39,108.46,29100.0,81.2993,81.2993,81.2094,81.2618,29100.0
2014-06-26 15:45:00,108.46,108.56,108.42,108.56,28000.0,81.2618,81.3368,81.2319,81.3368,28000.0
2014-06-26 15:50:00,108.56,108.56,108.46,108.46,23900.0,81.3368,81.3368,81.2618,81.2618,23900.0
2014-06-26 15:55:00,108.47,108.52,108.46,108.51,46800.0,81.2693,81.3068,81.2618,81.2993,46800.0
2014-06-27 09:30:00,108.34,108.79,108.24,108.6,77300.0,81.1719,81.5091,81.097,81.3667,77300.0
2014-06-27 09:35:00,108.66,108.85,108.66,108.85,17400.0,81.4117,81.554,81.4117,81.554,17400.0
2014-06-27 09:40:00,108.85,108.88,108.66,108.7,19200.0,81.554,81.5765,81.4117,81.4417,19200.0
2014-06-27 09:45:00,108.69,108.88,108.67,108.79,15300.0,81.4342,81.5765,81.4192,81.5091,15300.0
2014-06-27 09:50:00,108.77,108.79,108.6,108.61,34600.0,81.4941,81.5091,81.3667,81.3742,34600.0
2014-06-27 09:55:00,108.61,108.67,108.37,108.5,29500.0,81.3742,81.4192,81.1944,81.2918,29500.0
2014-06-27 10:00:00,108.43,108.57,108.2,108.36,43100.0,81.2394,81.3443,81.067,81.1869,43100.0
2014-06-27 10:05:00,108.36,108.48,108.3,108.33,19300.0,81.1869,81.2768,81.142,81.1644,19300.0
2014-06-27 10:10:00,108.33,108.36,108.2,108.33,18300.0,81.1644,81.1869,81.067,81.1644,18300.0
2014-06-27 10:15:00,108.3,108.42,108.2,108.23,24000.0,81.142,81.2319,81.067,81.0895,24000.0
2014-06-27 10:20:00,108.24,108.47,108.23,108.42,13500.0,81.097,81.2693,81.0895,81.2319,13500.0
2014-06-27 10:25:00,108.45,108.45,108.19,108.2,14200.0,81.2543,81.2543,81.0595,81.067,14200.0
2014-06-27 10:30:00,108.21,108.25,108.18,108.18,26700.0,81.0745,81.1045,81.0521,81.0521,26700.0
2014-06-27 10:35:00,108.17,108.28,108.15,108.28,18700.0,81.0446,81.127,81.0296,81.127,18700.0
2014-06-27 10:40:00,108.27,108.34,108.23,108.27,14700.0,81.1195,81.1719,81.0895,81.1195,14700.0
2014-06-27 10:45:00,108.27,108.42,108.22,108.26,29500.0,81.1195,81.2319,81.082,81.112,29500.0
2014-06-27 10:50:00,108.26,108.28,108.11,108.13,16500.0,81.112,81.127,80.9996,81.0146,16500.0
2014-06-27 10:55:00,108.14,108.27,108.12,108.24,11100.0,81.0221,81.1195,81.0071,81.097,11100.0
2014-06-27 11:00:00,108.24,108.5,108.23,108.47,15000.0,81.097,81.2918,81.0895,81.2693,15000.0
2014-06-27 11:05:00,108.47,108.53,108.36,108.4,10200.0,81.2693,81.3143,81.1869,81.2169,10200.0
2014-06-27 11:10:00,108.41,108.42,108.34,108.4,8300.0,81.2244,81.2319,81.1719,81.2169,8300.0
2014-06-27 11:15:00,108.4,108.49,108.35,108.41,10900.0,81.2169,81.2843,81.1794,81.2244,10900.0
2014-06-27 11:20:00,108.42,108.49,108.41,108.43,9400.0,81.2319,81.2843,81.2244,81.2394,9400.0
2014-06-27 11:25:00,108.43,108.49,108.41,108.41,8800.0,81.2394,81.2843,81.2244,81.2244,8800.0
2014-06-27 11:30:00,108.41,108.41,108.33,108.35,8300.0,81.2244,81.2244,81.1644,81.1794,8300.0
2014-06-27 11:35:00,108.34,108.46,108.34,108.41,3800.0,81.1719,81.2618,81.1719,81.2244,3800.0
2014-06-27 11:40:00,108.39,108.4,108.27,108.33,6200.0,81.2094,81.2169,81.1195,81.1644,6200.0
2014-06-27 11:45:00,108.33,108.45,108.3,108.37,9700.0,81.1644,81.2543,81.142,81.1944,9700.0
2014-06-27 11:50:00,108.38,108.43,108.38,108.39,6300.0,81.2019,81.2394,81.2019,81.2094,6300.0
2014-06-27 11:55:00,108.4,108.42,108.4,108.41,3400.0,81.2169,81.2319,81.2169,81.2244,3400.0
2014-06-27 12:00:00,108.42,108.44,108.36,108.37,10600.0,81.2319,81.2469,81.1869,81.1944,10600.0
2014-06-27 12:05:00,108.37,108.39,108.32,108.33,12800.0,81.1944,81.2094,81.1569,81.1644,12800.0
2014-06-27 12:10:00,108.32,108.34,108.26,108.34,8600.0,81.1569,81.1719,81.112,81.1719,8600.0
2014-06-27 12:15:00,108.33,108.38,108.3,108.32,16200.0,81.1644,81.2019,81.142,81.1569,16200.0
2014-06-27 12:20:00,108.32,108.37,108.25,108.27,23100.0,81.1569,81.1944,81.1045,81.1195,23100.0
2014-06-27 12:25:00,108.28,108.28,108.19,108.25,4900.0,81.127,81.127,81.0595,81.1045,4900.0
2014-06-27 12:30:00,108.24,108.32,108.23,108.32,4900.0,81.097,81.1569,81.0895,81.1569,4900.0
2014-06-27 12:35:00,108.32,108.36,108.31,108.34,6500.0,81.1569,81.1869,81.1495,81.1719,6500.0
2014-06-27 12:40:00,108.32,108.4,108.26,108.28,18100.0,81.1569,81.2169,81.112,81.127,18100.0
2014-06-27 12:45:00,108.28,108.36,108.23,108.28,12000.0,81.127,81.1869,81.0895,81.127,12000.0
2014-06-27 12:50:00,108.29,108.31,108.22,108.31,21100.0,81.1345,81.1495,81.082,81.1495,21100.0
2014-06-27 12:55:00,108.31,108.36,108.3,108.3,3400.0,81.1495,81.1869,81.142,81.142,3400.0
2014-06-27 13:00:00,108.29,108.3,108.2,108.25,12700.0,81.1345,81.142,81.067,81.1045,12700.0
2014-06-27 13:05:00,108.25,108.3,108.24,108.28,4000.0,81.1045,81.142,81.097,81.127,4000.0
2014-06-27 13:10:00,108.28,108.31,108.2,108.2,11400.0,81.127,81.1495,81.067,81.067,11400.0
2014-06-27 13:15:00,108.2,108.21,107.97,107.98,20400.0,81.067,81.0745,80.8947,80.9022,20400.0
2014-06-27 13:20:00,107.97,108.03,107.9,107.93,17400.0,80.8947,80.9397,80.8423,80.8647,17400.0
2014-06-27 13:25:00,107.91,107.94,107.81,107.92,19300.0,80.8498,80.8722,80.7748,80.8573,19300.0
2014-06-27 13:30:00,107.92,108.01,107.87,107.87,22500.0,80.8573,80.9247,80.8198,80.8198,22500.0
2014-06-27 13:35:00,107.87,107.9,107.85,107.86,11700.0,80.8198,80.8423,80.8048,80.8123,11700.0
2014-06-27 13:40:00,107.85,107.92,107.84,107.85,12000.0,80.8048,80.8573,80.7973,80.8048,12000.0
2014-06-27 13:45:00,107.86,107.87,107.74,107.77,25900.0,80.8123,80.8198,80.7224,80.7449,25900.0
2014-06-27 13:50:00,107.77,107.8,107.73,107.8,24100.0,80.7449,80.7673,80.7149,80.7673,24100.0
2014-06-27 13:55:00,107.79,107.89,107.77,107.86,22500.0,80.7599,80.8348,80.7449,80.8123,22500.0
2014-06-27 14:00:00,107.86,108.05,107.83,108.04,32400.0,80.8123,80.9547,80.7898,80.9472,32400.0
2014-06-27 14:05:00,108.06,108.16,107.99,108.03,23700.0,80.9621,81.0371,80.9097,80.9397,23700.0
2014-06-27 14:10:00,108.04,108.11,108.02,108.06,11700.0,80.9472,80.9996,80.9322,80.9621,11700.0
2014-06-27 14:15:00,108.06,108.1,107.99,108.03,15700.0,80.9621,80.9921,80.9097,80.9397,15700.0
2014-06-27 14:20:00,108.01,108.13,108.01,108.06,14700.0,80.9247,81.0146,80.9247,80.9621,14700.0
2014-06-27 14:25:00,108.06,108.1,108.01,108.1,14800.0,80.9621,80.9921,80.9247,80.9921,14800.0
2014-06-27 14:30:00,108.1,108.17,108.1,108.11,12400.0,80.9921,81.0446,80.9921,80.9996,12400.0
2014-06-27 14:35:00,108.1,108.21,108.09,108.18,19800.0,80.9921,81.0745,80.9846,81.0521,19800.0
2014-06-27 14:40:00,108.18,108.19,108.14,108.16,16500.0,81.0521,81.0595,81.0221,81.0371,16500.0
2014-06-27 14:45:00,108.15,108.2,108.06,108.17,31900.0,81.0296,81.067,80.9621,81.0446,31900.0
2014-06-27 14:50:00,108.16,108.21,108.12,108.2,52300.0,81.0371,81.0745,81.0071,81.067,52300.0
2014-06-27 14:55:00,108.19,108.27,108.16,108.17,32400.0,81.0595,81.1195,81.0371,81.0446,32400.0
2014-06-27 15:00:00,108.17,108.25,108.14,108.17,40400.0,81.0446,81.1045,81.0221,81.0446,40400.0
2014-06-27 15:05:00,108.14,108.17,108.09,108.16,31600.0,81.0221,81.0446,80.9846,81.0371,31600.0
2014-06-27 15:10:00,108.16,108.21,108.11,108.2,28700.0,81.0371,81.0745,80.9996,81.067,28700.0
2014-06-27 15:15:00,108.19,108.21,108.1,108.12,22900.0,81.0595,81.0745,80.9921,81.0071,22900.0
2014-06-27 15:20:00,108.15,108.17,108.05,108.11,36600.0,81.0296,81.0446,80.9547,80.9996,36600.0
2014-06-27 15:25:00,108.1,108.14,108.07,108.11,30800.0,80.9921,81.0221,80.9696,80.9996,30800.0
2014-06-27 15:30:00,108.1,108.27,108.1,108.23,69800.0,80.9921,81.1195,80.9921,81.0895,69800.0
2014-06-27 15:35:00,108.23,108.27,108.18,108.19,48900.0,81.0895,81.1195,81.0521,81.0595,48900.0
2014-06-27 15:40:00,108.19,108.28,108.15,108.17,88900.0,81.0595,81.127,81.0296,81.0446,88900.0
2014-06-27 15:45:00,108.17,108.34,108.0,108.33,226800.0,81.0446,81.1719,80.9172,81.1644,226800.0
2014-06-27 15:50:00,108.33,108.76,108.33,108.73,211600.0,81.1644,81.4866,81.1644,81.4641,211600.0
2014-06-27 15:55:00,108.73,108.79,108.65,108.78,320500.0,81.4641,81.5091,81.4042,81.5016,320500.0
2014-06-30 09:30:00,108.68,108.7,108.05,108.6,64200.0,81.4267,81.4417,80.9547,81.3667,64200.0
2014-06-30 09:35:00,108.46,108.79,108.46,108.57,48900.0,81.2618,81.5091,81.2618,81.3443,48900.0
2014-06-30 09:40:00,108.58,108.58,108.14,108.22,23700.0,81.3517,81.3517,81.0221,81.082,23700.0
2014-06-30 09:45:00,108.17,108.3,108.0,108.1,32800.0,81.0446,81.142,80.9172,80.9921,32800.0
2014-06-30 09:50:00,108.13,108.64,107.97,108.48,69600.0,81.0146,81.3967,80.8947,81.2768,69600.0
2014-06-30 09:55:00,108.55,108.75,108.55,108.67,19000.0,81.3293,81.4791,81.3293,81.4192,19000.0
2014-06-30 10:00:00,108.74,108.9,108.61,108.78,48600.0,81.4716,81.5915,81.3742,81.5016,48600.0
2014-06-30 10:05:00,108.81,108.85,108.62,108.73,22000.0,81.5241,81.554,81.3817,81.4641,22000.0
2014-06-30 10:10:00,108.71,108.8,108.61,108.74,24900.0,81.4491,81.5166,81.3742,81.4716,24900.0
2014-06-30 10:15:00,108.75,108.94,108.72,108.82,22900.0,81.4791,81.6215,81.4566,81.5316,22900.0
2014-06-30 10:20:00,108.83,108.88,108.65,108.87,18500.0,81.5391,81.5765,81.4042,81.569,18500.0
2014-06-30 10:25:00,108.88,108.95,108.79,108.95,31200.0,81.5765,81.629,81.5091,81.629,31200.0
2014-06-30 10:30:00,108.98,109.03,108.88,109.0,21700.0,81.6514,81.6889,81.5765,81.6664,21700.0
2014-06-30 10:35:00,108.94,108.98,108.7,108.86,27300.0,81.6215,81.6514,81.4417,81.5615,27300.0
2014-06-30 10:40:00,108.84,108.91,108.8,108.8,14600.0,81.5465,81.599,81.5166,81.5166,14600.0
2014-06-30 10:45:00,108.81,108.87,108.77,108.85,17500.0,81.5241,81.569,81.4941,81.554,17500.0
2014-06-30 10:50:00,108.83,108.88,108.77,108.86,21400.0,81.5391,81.5765,81.4941,81.5615,21400.0
2014-06-30 10:55:00,108.84,108.92,108.81,108.87,16400.0,81.5465,81.6065,81.5241,81.569,16400.0
2014-06-30 11:00:00,108.87,108.91,108.81,108.82,9400.0,81.569,81.599,81.5241,81.5316,9400.0
2014-06-30 11:05:00,108.81,108.81,108.56,108.58,15100.0,81.5241,81.5241,81.3368,81.3517,15100.0
2014-06-30 11:10:00,108.59,108.62,108.56,108.59,18300.0,81.3592,81.3817,81.3368,81.3592,18300.0
2014-06-30 11:15:00,108.59,108.6,108.49,108.51,22500.0,81.3592,81.3667,81.2843,81.2993,22500.0
2014-06-30 11:20:00,108.52,108.68,108.49,108.6,22600.0,81.3068,81.4267,81.2843,81.3667,22600.0
2014-06-30 11:25:00,108.6,108.73,108.54,108.55,21900.0,81.3667,81.4641,81.3218,81.3293,21900.0
2014-06-30 11:30:00,108.55,108.6,108.5,108.53,14200.0,81.3293,81.3667,81.2918,81.3143,14200.0
2014-06-30 11:35:00,108.56,108.59,108.48,108.53,14000.0,81.3368,81.3592,81.2768,81.3143,14000.0
2014-06-30 11:40:00,108.54,108.6,108.52,108.6,8600.0,81.3218,81.3667,81.3068,81.3667,8600.0
2014-06-30 11:45:00,108.6,108.63,108.47,108.47,8300.0,81.3667,81.3892,81.2693,81.2693,8300.0
2014-06-30 11:50:00,108.49,108.58,108.49,108.53,7400.0,81.2843,81.3517,81.2843,81.3143,7400.0
2014-06-30 11:55:00,108.53,108.59,108.49,108.59,12500.0,81.3143,81.3592,81.2843,81.3592,12500.0
2014-06-30 12:00:00,108.59,108.59,108.44,108.45,9500.0,81.3592,81.3592,81.2469,81.2543,9500.0
2014-06-30 12:05:00,108.46,108.47,108.38,108.41,6700.0,81.2618,81.2693,81.2019,81.2244,6700.0
2014-06-30 12:10:00,108.4,108.45,108.39,108.41,7400.0,81.2169,81.2543,81.2094,81.2244,7400.0
2014-06-30 12:15:00,108.42,108.48,108.42,108.44,4000.0,81.2319,81.2768,81.2319,81.2469,4000.0
2014-06-30 12:20:00,108.44,108.58,108.44,108.56,4500.0,81.2469,81.3517,81.2469,81.3368,4500.0
2014-06-30 12:25:00,108.54,108.54,108.48,108.48,3500.0,81.3218,81.3218,81.2768,81.2768,3500.0
2014-06-30 12:30:00,108.48,108.57,108.46,108.55,10500.0,81.2768,81.3443,81.2618,81.3293,10500.0
2014-06-30 12:35:00,108.57,108.57,108.46,108.46,5100.0,81.3443,81.3443,81.2618,81.2618,5100.0
2014-06-30 12:40:00,108.45,108.49,108.41,108.47,6600.0,81.2543,81.2843,81.2244,81.2693,6600.0
2014-06-30 12:45:00,108.47,108.53,108.45,108.52,5400.0,81.2693,81.3143,81.2543,81.3068,5400.0
2014-06-30 12:50:00,108.52,108.52,108.49,108.49,3700.0,81.3068,81.3068,81.2843,81.2843,3700.0
2014-06-30 12:55:00,108.5,108.5,108.45,108.5,9100.0,81.2918,81.2918,81.2543,81.2918,9100.0
2014-06-30 13:00:00,108.5,108.55,108.49,108.53,3700.0,81.2918,81.3293,81.2843,81.3143,3700.0
2014-06-30 13:05:00,108.52,108.58,108.48,108.53,6600.0,81.3068,81.3517,81.2768,81.3143,6600.0
2014-06-30 13:10:00,108.55,108.62,108.54,108.62,3700.0,81.3293,81.3817,81.3218,81.3817,3700.0
2014-06-30 13:15:00,108.63,108.63,108.59,108.63,7300.0,81.3892,81.3892,81.3592,81.3892,7300.0
2014-06-30 13:20:00,108.64,108.65,108.56,108.57,6000.0,81.3967,81.4042,81.3368,81.3443,6000.0
2014-06-30 13:25:00,108.58,108.58,108.53,108.57,5900.0,81.3517,81.3517,81.3143,81.3443,5900.0
2014-06-30 13:30:00,108.57,108.58,108.54,108.58,11000.0,81.3443,81.3517,81.3218,81.3517,11000.0
2014-06-30 13:35:00,108.59,108.62,108.57,108.57,4300.0,81.3592,81.3817,81.3443,81.3443,4300.0
2014-06-30 13:40:00,108.58,108.63,108.57,108.61,6400.0,81.3517,81.3892,81.3443,81.3742,6400.0
2014-06-30 13:45:00,108.63,108.69,108.62,108.64,11400.0,81.3892,81.4342,81.3817,81.3967,11400.0
2014-06-30 13:50:00,108.64,108.65,108.54,108.54,7900.0,81.3967,81.4042,81.3218,81.3218,7900.0
2014-06-30 13:55:00,108.55,108.58,108.53,108.54,7200.0,81.3293,81.3517,81.3143,81.3218,7200.0
2014-06-30 14:00:00,108.54,108.61,108.52,108.61,9400.0,81.3218,81.3742,81.3068,81.3742,9400.0
2014-06-30 14:05:00,108.62,108.7,108.62,108.7,11400.0,81.3817,81.4417,81.3817,81.4417,11400.0
2014-06-30 14:10:00,108.69,108.76,108.67,108.75,16700.0,81.4342,81.4866,81.4192,81.4791,16700.0
2014-06-30 14:15:00,108.76,108.79,108.68,108.71,10200.0,81.4866,81.5091,81.4267,81.4491,10200.0
2014-06-30 14:20:00,108.71,108.71,108.68,108.68,5200.0,81.4491,81.4491,81.4267,81.4267,5200.0
2014-06-30 14:25:00,108.67,108.73,108.67,108.68,8200.0,81.4192,81.4641,81.4192,81.4267,8200.0
2014-06-30 14:30:00,108.69,108.73,108.68,108.68,7000.0,81.4342,81.4641,81.4267,81.4267,7000.0
2014-06-30 14:35:00,108.69,108.71,108.66,108.7,50000.0,81.4342,81.4491,81.4117,81.4417,50000.0
2014-06-30 14:40:00,108.7,108.7,108.65,108.68,9000.0,81.4417,81.4417,81.4042,81.4267,9000.0
2014-06-30 14:45:00,108.68,108.7,108.6,108.6,8700.0,81.4267,81.4417,81.3667,81.3667,8700.0
2014-06-30 14:50:00,108.6,108.67,108.57,108.67,8700.0,81.3667,81.4192,81.3443,81.4192,8700.0
2014-06-30 14:55:00,108.67,108.68,108.65,108.65,16500.0,81.4192,81.4267,81.4042,81.4042,16500.0
2014-06-30 15:00:00,108.65,108.7,108.62,108.64,13900.0,81.4042,81.4417,81.3817,81.3967,13900.0
2014-06-30 15:05:00,108.64,108.72,108.63,108.64,11600.0,81.3967,81.4566,81.3892,81.3967,11600.0
2014-06-30 15:10:00,108.64,108.74,108.63,108.74,26600.0,81.3967,81.4716,81.3892,81.4716,26600.0
2014-06-30 15:15:00,108.74,108.78,108.74,108.78,19200.0,81.4716,81.5016,81.4716,81.5016,19200.0
2014-06-30 15:20:00,108.77,108.81,108.77,108.79,17300.0,81.4941,81.5241,81.4941,81.5091,17300.0
2014-06-30 15:25:00,108.8,108.81,108.74,108.79,24300.0,81.5166,81.5241,81.4716,81.5091,24300.0
2014-06-30 15:30:00,108.79,108.8,108.75,108.76,21700.0,81.5091,81.5166,81.4791,81.4866,21700.0
2014-06-30 15:35:00,108.76,108.77,108.65,108.66,28200.0,81.4866,81.4941,81.4042,81.4117,28200.0
2014-06-30 15:40:00,108.66,108.67,108.58,108.58,54300.0,81.4117,81.4192,81.3517,81.3517,54300.0
2014-06-30 15:45:00,108.58,108.61,108.51,108.58,94500.0,81.3517,81.3742,81.2993,81.3517,94500.0
2014-06-30 15:50:00,108.57,108.6,108.5,108.53,70100.0,81.3443,81.3667,81.2918,81.3143,70100.0
2014-06-30 15:55:00,108.54,108.69,108.51,108.65,115100.0,81.3218,81.4342,81.2993,81.4042,115100.0
2014-07-01 09:30:00,109.08,109.73,109.08,109.63,129300.0,81.7264,82.2134,81.7264,82.1384,129300.0
2014-07-01 09:35:00,109.7,109.75,109.31,109.42,35500.0,82.1909,82.2284,81.8987,81.9811,35500.0
2014-07-01 09:40:00,109.45,109.53,109.09,109.16,33200.0,82.0036,82.0635,81.7339,81.7863,33200.0
2014-07-01 09:45:00,109.18,109.51,109.18,109.48,25400.0,81.8013,82.0485,81.8013,82.0261,25400.0
2014-07-01 09:50:00,109.48,109.66,109.44,109.58,47200.0,82.0261,82.1609,81.9961,82.101,47200.0
2014-07-01 09:55:00,109.58,109.61,109.4,109.45,22500.0,82.101,82.1235,81.9661,82.0036,22500.0
2014-07-01 10:00:00,109.44,109.56,109.33,109.44,34200.0,81.9961,82.086,81.9137,81.9961,34200.0
2014-07-01 10:05:00,109.46,109.56,109.35,109.36,21600.0,82.0111,82.086,81.9287,81.9362,21600.0
2014-07-01 10:10:00,109.37,109.53,109.37,109.44,18800.0,81.9436,82.0635,81.9436,81.9961,18800.0
2014-07-01 10:15:00,109.45,109.46,109.36,109.36,9900.0,82.0036,82.0111,81.9362,81.9362,9900.0
2014-07-01 10:20:00,109.38,109.44,109.36,109.36,7900.0,81.9511,81.9961,81.9362,81.9362,7900.0
2014-07-01 10:25:00,109.34,109.34,109.14,109.14,16500.0,81.9212,81.9212,81.7713,81.7713,16500.0
2014-07-01 10:30:00,109.16,109.2,109.07,109.13,12600.0,81.7863,81.8163,81.7189,81.7638,12600.0
2014-07-01 10:35:00,109.14,109.37,109.13,109.3,13300.0,81.7713,81.9436,81.7638,81.8912,13300.0
2014-07-01 10:40:00,109.28,109.31,109.14,109.15,7300.0,81.8762,81.8987,81.7713,81.7788,7300.0
2014-07-01 10:45:00,109.19,109.33,109.13,109.32,9000.0,81.8088,81.9137,81.7638,81.9062,9000.0
2014-07-01 10:50:00,109.33,109.41,109.28,109.41,9100.0,81.9137,81.9736,81.8762,81.9736,9100.0
2014-07-01 10:55:00,109.41,109.47,109.36,109.41,14100.0,81.9736,82.0186,81.9362,81.9736,14100.0
2014-07-01 11:00:00,109.4,109.42,109.31,109.31,7500.0,81.9661,81.9811,81.8987,81.8987,7500.0
2014-07-01 11:05:00,109.3,109.35,109.19,109.33,18000.0,81.8912,81.9287,81.8088,81.9137,18000.0
2014-07-01 11:10:00,109.33,109.33,109.2,109.27,13300.0,81.9137,81.9137,81.8163,81.8687,13300.0
2014-07-01 11:15:00,109.27,109.34,109.25,109.33,12700.0,81.8687,81.9212,81.8537,81.9137,12700.0
2014-07-01 11:20:00,109.32,109.33,109.22,109.24,8600.0,81.9062,81.9137,81.8313,81.8462,8600.0
2014-07-01 11:25:00,109.25,109.27,109.19,109.23,8000.0,81.8537,81.8687,81.8088,81.8387,8000.0
2014-07-01 11:30:00,109.23,109.28,109.2,109.27,15500.0,81.8387,81.8762,81.8163,81.8687,15500.0
2014-07-01 11:35:00,109.27,109.32,109.25,109.29,8700.0,81.8687,81.9062,81.8537,81.8837,8700.0
2014-07-01 11:40:00,109.28,109.28,109.17,109.17,6800.0,81.8762,81.8762,81.7938,81.7938,6800.0
2014-07-01 11:45:00,109.16,109.23,109.13,109.2,13100.0,81.7863,81.8387,81.7638,81.8163,13100.0
2014-07-01 11:50:00,109.19,109.23,109.16,109.18,6900.0,81.8088,81.8387,81.7863,81.8013,6900.0
2014-07-01 11:55:00,109.18,109.22,109.15,109.19,17400.0,81.8013,81.8313,81.7788,81.8088,17400.0
2014-07-01 12:00:00,109.19,109.22,109.11,109.21,19700.0,81.8088,81.8313,81.7488,81.8238,19700.0
2014-07-01 12:05:00,109.22,109.29,109.21,109.21,49600.0,81.8313,81.8837,81.8238,81.8238,49600.0
2014-07-01 12:10:00,109.21,109.22,109.13,109.15,23000.0,81.8238,81.8313,81.7638,81.7788,23000.0
2014-07-01 12:15:00,109.15,109.17,109.01,109.12,59900.0,81.7788,81.7938,81.6739,81.7563,59900.0
2014-07-01 12:20:00,109.11,109.22,109.09,109.19,12300.0,81.7488,81.8313,81.7339,81.8088,12300.0
2014-07-01 12:25:00,109.2,109.2,109.14,109.14,8200.0,81.8163,81.8163,81.7713,81.7713,8200.0
2014-07-01 12:30:00,109.15,109.17,109.11,109.15,6500.0,81.7788,81.7938,81.7488,81.7788,6500.0
2014-07-01 12:35:00,109.16,109.21,109.14,109.14,9600.0,81.7863,81.8238,81.7713,81.7713,9600.0
2014-07-01 12:40:00,109.15,109.19,109.13,109.14,8700.0,81.7788,81.8088,81.7638,81.7713,8700.0
2014-07-01 12:45:00,109.12,109.17,109.11,109.17,12900.0,81.7563,81.7938,81.7488,81.7938,12900.0
2014-07-01 12:50:00,109.18,109.29,109.15,109.24,9400.0,81.8013,81.8837,81.7788,81.8462,9400.0
2014-07-01 12:55:00,109.23,109.26,109.19,109.2,13100.0,81.8387,81.8612,81.8088,81.8163,13100.0
2014-07-01 13:00:00,109.21,109.3,109.19,109.3,13600.0,81.8238,81.8912,81.8088,81.8912,13600.0
2014-07-01 13:05:00,109.3,109.34,109.23,109.25,17000.0,81.8912,81.9212,81.8387,81.8537,17000.0
2014-07-01 13:10:00,109.26,109.32,109.23,109.31,27100.0,81.8612,81.9062,81.8387,81.8987,27100.0
2014-07-01 13:15:00,109.3,109.31,109.25,109.28,9400.0,81.8912,81.8987,81.8537,81.8762,9400.0
2014-07-01 13:20:00,109.29,109.34,109.29,109.3,13900.0,81.8837,81.9212,81.8837,81.8912,13900.0
2014-07-01 13:25:00,109.29,109.29,109.21,109.21,7600.0,81.8837,81.8837,81.8238,81.8238,7600.0
2014-07-01 13:30:00,109.22,109.25,109.21,109.24,10600.0,81.8313,81.8537,81.8238,81.8462,10600.0
2014-07-01 13:35:00,109.23,109.26,109.21,109.22,20800.0,81.8387,81.8612,81.8238,81.8313,20800.0
2014-07-01 13:40:00,109.22,109.25,109.2,109.22,9000.0,81.8313,81.8537,81.8163,81.8313,9000.0
2014-07-01 13:45:00,109.22,109.26,109.21,109.25,9800.0,81.8313,81.8612,81.8238,81.8537,9800.0
2014-07-01 13:50:00,109.25,109.26,109.14,109.16,9900.0,81.8537,81.8612,81.7713,81.7863,9900.0
2014-07-01 13:55:00,109.15,109.22,109.15,109.2,7800.0,81.7788,81.8313,81.7788,81.8163,7800.0
2014-07-01 14:00:00,109.21,109.23,109.14,109.14,9700.0,81.8238,81.8387,81.7713,81.7713,9700.0
2014-07-01 14:05:00,109.15,109.18,109.14,109.18,11600.0,81.7788,81.8013,81.7713,81.8013,11600.0
2014-07-01 14:10:00,109.18,109.22,109.15,109.17,9900.0,81.8013,81.8313,81.7788,81.7938,9900.0
2014-07-01 14:15:00,109.18,109.23,109.18,109.23,7400.0,81.8013,81.8387,81.8013,81.8387,7400.0
2014-07-01 14:20:00,109.23,109.23,109.2,109.2,10700.0,81.8387,81.8387,81.8163,81.8163,10700.0
2014-07-01 14:25:00,109.21,109.21,109.1,109.12,18100.0,81.8238,81.8238,81.7413,81.7563,18100.0
2014-07-01 14:30:00,109.13,109.15,109.06,109.09,9000.0,81.7638,81.7788,81.7114,81.7339,9000.0
2014-07-01 14:35:00,109.09,109.19,109.08,109.19,5400.0,81.7339,81.8088,81.7264,81.8088,5400.0
2014-07-01 14:40:00,109.19,109.19,109.06,109.09,13800.0,81.8088,81.8088,81.7114,81.7339,13800.0
2014-07-01 14:45:00,109.1,109.17,109.1,109.16,19000.0,81.7413,81.7938,81.7413,81.7863,19000.0
2014-07-01 14:50:00,109.16,109.17,109.08,109.1,53500.0,81.7863,81.7938,81.7264,81.7413,53500.0
2014-07-01 14:55:00,109.1,109.21,109.1,109.2,11100.0,81.7413,81.8238,81.7413,81.8163,11100.0
2014-07-01 15:00:00,109.22,109.31,109.22,109.3,23000.0,81.8313,81.8987,81.8313,81.8912,23000.0
2014-07-01 15:05:00,109.31,109.43,109.31,109.36,25800.0,81.8987,81.9886,81.8987,81.9362,25800.0
2014-07-01 15:10:00,109.37,109.37,109.3,109.34,13300.0,81.9436,81.9436,81.8912,81.9212,13300.0
2014-07-01 15:15:00,109.33,109.41,109.21,109.41,26500.0,81.9137,81.9736,81.8238,81.9736,26500.0
2014-07-01 15:20:00,109.4,109.43,109.33,109.43,25200.0,81.9661,81.9886,81.9137,81.9886,25200.0
2014-07-01 15:25:00,109.43,109.43,109.34,109.41,38300.0,81.9886,81.9886,81.9212,81.9736,38300.0
2014-07-01 15:30:00,109.41,109.42,109.34,109.35,42000.0,81.9736,81.9811,81.9212,81.9287,42000.0
2014-07-01 15:35:00,109.35,109.38,109.32,109.37,39500.0,81.9287,81.9511,81.9062,81.9436,39500.0
2014-07-01 15:40:00,109.37,109.37,109.3,109.33,55600.0,81.9436,81.9436,81.8912,81.9137,55600.0
2014-07-01 15:45:00,109.33,109.37,109.24,109.24,48500.0,81.9137,81.9436,81.8462,81.8462,48500.0
2014-07-01 15:50:00,109.25,109.28,109.18,109.18,48900.0,81.8537,81.8762,81.8013,81.8013,48900.0
2014-07-01 15:55:00,109.18,109.24,109.16,109.16,78600.0,81.8013,81.8462,81.7863,81.7863,78600.0
2014-07-02 09:30:00,109.32,109.77,109.3,109.61,79700.0,81.9062,82.2433,81.8912,82.1235,79700.0
2014-07-02 09:35:00,109.64,109.95,109.58,109.93,49400.0,82.1459,82.3782,82.101,82.3632,49400.0
2014-07-02 09:40:00,109.91,109.93,109.6,109.7,61600.0,82.3482,82.3632,82.116,82.1909,61600.0
2014-07-02 09:45:00,109.71,109.71,109.4,109.4,44600.0,82.1984,82.1984,81.9661,81.9661,44600.0
2014-07-02 09:50:00,109.34,109.54,109.34,109.38,34200.0,81.9212,82.071,81.9212,81.9511,34200.0
2014-07-02 09:55:00,109.3,109.65,109.3,109.48,33500.0,81.8912,82.1534,81.8912,82.0261,33500.0
2014-07-02 10:00:00,109.48,109.62,109.47,109.47,14500.0,82.0261,82.131,82.0186,82.0186,14500.0
2014-07-02 10:05:00,109.5,109.71,109.47,109.71,32600.0,82.041,82.1984,82.0186,82.1984,32600.0
2014-07-02 10:10:00,109.71,109.78,109.67,109.74,28200.0,82.1984,82.2508,82.1684,82.2209,28200.0
2014-07-02 10:15:00,109.74,109.79,109.7,109.79,8100.0,82.2209,82.2583,82.1909,82.2583,8100.0
2014-07-02 10:20:00,109.79,109.79,109.69,109.74,10200.0,82.2583,82.2583,82.1834,82.2209,10200.0
2014-07-02 10:25:00,109.76,109.86,109.68,109.73,16200.0,82.2358,82.3108,82.1759,82.2134,16200.0
2014-07-02 10:30:00,109.71,109.83,109.68,109.8,16300.0,82.1984,82.2883,82.1759,82.2658,16300.0
2014-07-02 10:35:00,109.8,109.81,109.74,109.78,19100.0,82.2658,82.2733,82.2209,82.2508,19100.0
2014-07-02 10:40:00,109.8,109.8,109.72,109.72,15000.0,82.2658,82.2658,82.2059,82.2059,15000.0
2014-07-02 10:45:00,109.72,109.73,109.68,109.7,18300.0,82.2059,82.2134,82.1759,82.1909,18300.0
2014-07-02 10:50:00,109.71,109.75,109.68,109.75,15900.0,82.1984,82.2284,82.1759,82.2284,15900.0
2014-07-02 10:55:00,109.75,109.75,109.66,109.68,9400.0,82.2284,82.2284,82.1609,82.1759,9400.0
2014-07-02 11:00:00,109.71,109.76,109.62,109.63,10200.0,82.1984,82.2358,82.131,82.1384,10200.0
2014-07-02 11:05:00,109.63,109.63,109.43,109.47,16500.0,82.1384,82.1384,81.9886,82.0186,16500.0
2014-07-02 11:10:00,109.45,109.51,109.43,109.47,18700.0,82.0036,82.0485,81.9886,82.0186,18700.0
2014-07-02 11:15:00,109.47,109.47,109.37,109.43,7700.0,82.0186,82.0186,81.9436,81.9886,7700.0
2014-07-02 11:20:00,109.41,109.57,109.33,109.53,13000.0,81.9736,82.0935,81.9137,82.0635,13000.0
2014-07-02 11:25:00,109.54,109.54,109.35,109.35,10900.0,82.071,82.071,81.9287,81.9287,10900.0
2014-07-02 11:30:00,109.35,109.54,109.34,109.41,56400.0,81.9287,82.071,81.9212,81.9736,56400.0
2014-07-02 11:35:00,109.42,109.59,109.42,109.58,13700.0,81.9811,82.1085,81.9811,82.101,13700.0
2014-07-02 11:40:00,109.59,109.64,109.58,109.62,6800.0,82.1085,82.1459,82.101,82.131,6800.0
2014-07-02 11:45:00,109.6,109.62,109.52,109.53,7300.0,82.116,82.131,82.056,82.0635,7300.0
2014-07-02 11:50:00,109.52,109.61,109.51,109.61,10500.0,82.056,82.1235,82.0485,82.1235,10500.0
2014-07-02 11:55:00,109.59,109.64,109.59,109.59,7000.0,82.1085,82.1459,82.1085,82.1085,7000.0
2014-07-02 12:00:00,109.59,109.7,109.59,109.69,8100.0,82.1085,82.1909,82.1085,82.1834,8100.0
2014-07-02 12:05:00,109.69,109.77,109.69,109.7,11300.0,82.1834,82.2433,82.1834,82.1909,11300.0
2014-07-02 12:10:00,109.68,109.71,109.67,109.69,12100.0,82.1759,82.1984,82.1684,82.1834,12100.0
2014-07-02 12:15:00,109.68,109.74,109.66,109.67,9400.0,82.1759,82.2209,82.1609,82.1684,9400.0
2014-07-02 12:20:00,109.67,109.69,109.63,109.68,4600.0,82.1684,82.1834,82.1384,82.1759,4600.0
2014-07-02 12:25:00,109.7,109.7,109.57,109.6,6400.0,82.1909,82.1909,82.0935,82.116,6400.0
2014-07-02 12:30:00,109.58,109.58,109.5,109.56,9600.0,82.101,82.101,82.041,82.086,9600.0
2014-07-02 12:35:00,109.57,109.62,109.55,109.56,5400.0,82.0935,82.131,82.0785,82.086,5400.0
2014-07-02 12:40:00,109.56,109.6,109.55,109.6,4400.0,82.086,82.116,82.0785,82.116,4400.0
2014-07-02 12:45:00,109.6,109.6,109.57,109.58,3000.0,82.116,82.116,82.0935,82.101,3000.0
2014-07-02 12:50:00,109.59,109.65,109.5,109.52,9900.0,82.1085,82.1534,82.041,82.056,9900.0
2014-07-02 12:55:00,109.55,109.7,109.5,109.7,28000.0,82.0785,82.1909,82.041,82.1909,28000.0
2014-07-02 13:00:00,109.7,109.73,109.62,109.66,12000.0,82.1909,82.2134,82.131,82.1609,12000.0
2014-07-02 13:05:00,109.65,109.65,109.5,109.63,39400.0,82.1534,82.1534,82.041,82.1384,39400.0
2014-07-02 13:10:00,109.62,109.66,109.59,109.61,5000.0,82.131,82.1609,82.1085,82.1235,5000.0
2014-07-02 13:15:00,109.6,109.61,109.58,109.59,5400.0,82.116,82.1235,82.101,82.1085,5400.0
2014-07-02 13:20:00,109.6,109.69,109.6,109.64,11200.0,82.116,82.1834,82.116,82.1459,11200.0
2014-07-02 13:25:00,109.66,109.69,109.65,109.67,5300.0,82.1609,82.1834,82.1534,82.1684,5300.0
2014-07-02 13:30:00,109.69,109.71,109.66,109.69,7300.0,82.1834,82.1984,82.1609,82.1834,7300.0
2014-07-02 13:35:00,109.68,109.7,109.64,109.67,22500.0,82.1759,82.1909,82.1459,82.1684,22500.0
2014-07-02 13:40:00,109.69,109.73,109.64,109.64,12200.0,82.1834,82.2134,82.1459,82.1459,12200.0
2014-07-02 13:45:00,109.64,109.66,109.59,109.59,8400.0,82.1459,82.1609,82.1085,82.1085,8400.0
2014-07-02 13:50:00,109.6,109.6,109.56,109.6,4700.0,82.116,82.116,82.086,82.116,4700.0
2014-07-02 13:55:00,109.6,109.62,109.57,109.58,5500.0,82.116,82.131,82.0935,82.101,5500.0
2014-07-02 14:00:00,109.58,109.63,109.56,109.59,14900.0,82.101,82.1384,82.086,82.1085,14900.0
2014-07-02 14:05:00,109.57,109.61,109.56,109.61,6200.0,82.0935,82.1235,82.086,82.1235,6200.0
2014-07-02 14:10:00,109.59,109.66,109.59,109.64,5900.0,82.1085,82.1609,82.1085,82.1459,5900.0
2014-07-02 14:15:00,109.63,109.65,109.58,109.65,8900.0,82.1384,82.1534,82.101,82.1534,8900.0
2014-07-02 14:20:00,109.66,109.71,109.63,109.63,10000.0,82.1609,82.1984,82.1384,82.1384,10000.0
2014-07-02 14:25:00,109.64,109.67,109.6,109.64,6700.0,82.1459,82.1684,82.116,82.1459,6700.0
2014-07-02 14:30:00,109.65,109.75,109.65,109.74,20500.0,82.1534,82.2284,82.1534,82.2209,20500.0
2014-07-02 14:35:00,109.74,109.74,109.68,109.68,11000.0,82.2209,82.2209,82.1759,82.1759,11000.0
2014-07-02 14:40:00,109.68,109.73,109.66,109.7,13400.0,82.1759,82.2134,82.1609,82.1909,13400.0
2014-07-02 14:45:00,109.7,109.71,109.65,109.66,11600.0,82.1909,82.1984,82.1534,82.1609,11600.0
2014-07-02 14:50:00,109.67,109.68,109.62,109.64,9300.0,82.1684,82.1759,82.131,82.1459,9300.0
2014-07-02 14:55:00,109.66,109.69,109.61,109.68,11500.0,82.1609,82.1834,82.1235,82.1759,11500.0
2014-07-02 15:00:00,109.69,109.7,109.65,109.65,15300.0,82.1834,82.1909,82.1534,82.1534,15300.0
2014-07-02 15:05:00,109.65,109.69,109.58,109.6,21100.0,82.1534,82.1834,82.101,82.116,21100.0
2014-07-02 15:10:00,109.61,109.73,109.61,109.73,12900.0,82.1235,82.2134,82.1235,82.2134,12900.0
2014-07-02 15:15:00,109.72,109.74,109.67,109.72,19100.0,82.2059,82.2209,82.1684,82.2059,19100.0
2014-07-02 15:20:00,109.72,109.73,109.62,109.62,14400.0,82.2059,82.2134,82.131,82.131,14400.0
2014-07-02 15:25:00,109.61,109.68,109.61,109.68,19400.0,82.1235,82.1759,82.1235,82.1759,19400.0
2014-07-02 15:30:00,109.68,109.72,109.66,109.7,19400.0,82.1759,82.2059,82.1609,82.1909,19400.0
2014-07-02 15:35:00,109.7,109.7,109.63,109.63,29700.0,82.1909,82.1909,82.1384,82.1384,29700.0
2014-07-02 15:40:00,109.63,109.64,109.58,109.6,33300.0,82.1384,82.1459,82.101,82.116,33300.0
2014-07-02 15:45:00,109.6,109.61,109.54,109.55,38400.0,82.116,82.1235,82.071,82.0785,38400.0
2014-07-02 15:50:00,109.54,109.57,109.49,109.49,49500.0,82.071,82.0935,82.0336,82.0336,49500.0
2014-07-02 15:55:00,109.51,109.58,109.5,109.56,109900.0,82.0485,82.101,82.041,82.086,109900.0
2014-07-03 09:30:00,109.9,110.19,109.69,110.15,347700.0,82.3407,82.558,82.1834,82.528,347700.0
2014-07-03 09:35:00,110.1,110.49,110.1,110.49,75800.0,82.4906,82.7828,82.4906,82.7828,75800.0
2014-07-03 09:40:00,110.47,111.11,110.47,111.07,191200.0,82.7678,83.2473,82.7678,83.2173,191200.0
2014-07-03 09:45:00,111.04,111.11,110.71,110.75,120100.0,83.1949,83.2473,82.9476,82.9776,120100.0
2014-07-03 09:50:00,110.75,110.85,110.55,110.61,55900.0,82.9776,83.0525,82.8277,82.8727,55900.0
2014-07-03 09:55:00,110.62,110.65,110.22,110.33,72900.0,82.8802,82.9027,82.5805,82.6629,72900.0
2014-07-03 10:00:00,110.35,110.46,110.31,110.39,50300.0,82.6779,82.7603,82.6479,82.7079,50300.0
2014-07-03 10:05:00,110.4,110.56,110.25,110.53,37600.0,82.7154,82.8352,82.603,82.8128,37600.0
2014-07-03 10:10:00,110.53,110.63,110.48,110.58,43200.0,82.8128,82.8877,82.7753,82.8502,43200.0
2014-07-03 10:15:00,110.63,110.63,110.5,110.55,31600.0,82.8877,82.8877,82.7903,82.8277,31600.0
2014-07-03 10:20:00,110.54,110.55,110.44,110.45,18300.0,82.8202,82.8277,82.7453,82.7528,18300.0
2014-07-03 10:25:00,110.5,110.6,110.43,110.55,27100.0,82.7903,82.8652,82.7378,82.8277,27100.0
2014-07-03 10:30:00,110.55,110.66,110.55,110.59,26100.0,82.8277,82.9102,82.8277,82.8577,26100.0
2014-07-03 10:35:00,110.59,110.65,110.57,110.65,14300.0,82.8577,82.9027,82.8427,82.9027,14300.0
2014-07-03 10:40:00,110.65,110.69,110.62,110.69,14800.0,82.9027,82.9326,82.8802,82.9326,14800.0
2014-07-03 10:45:00,110.68,110.71,110.61,110.66,55800.0,82.9251,82.9476,82.8727,82.9102,55800.0
2014-07-03 10:50:00,110.68,110.75,110.66,110.7,26700.0,82.9251,82.9776,82.9102,82.9401,26700.0
2014-07-03 10:55:00,110.7,110.7,110.47,110.5,24700.0,82.9401,82.9401,82.7678,82.7903,24700.0
2014-07-03 11:00:00,110.52,110.58,110.5,110.56,22000.0,82.8053,82.8502,82.7903,82.8352,22000.0
2014-07-03 11:05:00,110.54,110.64,110.47,110.64,20400.0,82.8202,82.8952,82.7678,82.8952,20400.0
2014-07-03 11:10:00,110.63,110.64,110.55,110.55,17700.0,82.8877,82.8952,82.8277,82.8277,17700.0
2014-07-03 11:15:00,110.55,110.63,110.52,110.58,24800.0,82.8277,82.8877,82.8053,82.8502,24800.0
2014-07-03 11:20:00,110.57,110.61,110.55,110.56,15200.0,82.8427,82.8727,82.8277,82.8352,15200.0
2014-07-03 11:25:00,110.57,110.61,110.47,110.55,27700.0,82.8427,82.8727,82.7678,82.8277,27700.0
2014-07-03 11:30:00,110.56,110.65,110.55,110.62,32300.0,82.8352,82.9027,82.8277,82.8802,32300.0
2014-07-03 11:35:00,110.63,110.76,110.57,110.73,40600.0,82.8877,82.9851,82.8427,82.9626,40600.0
2014-07-03 11:40:00,110.73,110.73,110.64,110.67,24300.0,82.9626,82.9626,82.8952,82.9176,24300.0
2014-07-03 11:45:00,110.67,110.82,110.65,110.82,24300.0,82.9176,83.03,82.9027,83.03,24300.0
2014-07-03 11:50:00,110.81,110.87,110.77,110.78,33800.0,83.0225,83.0675,82.9926,83.0001,33800.0
2014-07-03 11:55:00,110.79,110.83,110.76,110.83,16600.0,83.0076,83.0375,82.9851,83.0375,16600.0
2014-07-03 12:00:00,110.84,110.95,110.77,110.89,48300.0,83.045,83.1274,82.9926,83.0825,48300.0
2014-07-03 12:05:00,110.9,110.94,110.85,110.92,26700.0,83.09,83.1199,83.0525,83.105,26700.0
2014-07-03 12:10:00,110.91,111.16,110.86,110.92,57300.0,83.0975,83.2848,83.06,83.105,57300.0
2014-07-03 12:15:00,110.92,111.02,110.9,110.96,35600.0,83.105,83.1799,83.09,83.1349,35600.0
2014-07-03 12:20:00,110.95,110.95,110.83,110.88,32600.0,83.1274,83.1274,83.0375,83.075,32600.0
2014-07-03 12:25:00,110.88,110.96,110.87,110.93,26900.0,83.075,83.1349,83.0675,83.1124,26900.0
2014-07-03 12:30:00,110.93,110.98,110.87,110.98,48600.0,83.1124,83.1499,83.0675,83.1499,48600.0
2014-07-03 12:35:00,110.96,111.02,110.94,111.0,67600.0,83.1349,83.1799,83.1199,83.1649,67600.0
2014-07-03 12:40:00,111.0,111.08,110.98,111.05,92900.0,83.1649,83.2248,83.1499,83.2024,92900.0
2014-07-03 12:45:00,111.05,111.08,110.92,110.94,54300.0,83.2024,83.2248,83.105,83.1199,54300.0
2014-07-03 12:50:00,110.94,110.94,110.88,110.88,65900.0,83.1199,83.1199,83.075,83.075,65900.0
2014-07-03 12:55:00,110.9,111.05,110.81,110.99,135800.0,83.09,83.2024,83.0225,83.1574,135800.0
2014-07-07 09:30:00,110.18,110.3,109.84,110.12,220300.0,82.5505,82.6404,82.2958,82.5056,220300.0
2014-07-07 09:35:00,110.13,110.13,109.72,109.73,61000.0,82.5131,82.5131,82.2059,82.2134,61000.0
2014-07-07 09:40:00,109.73,110.02,109.57,110.02,58000.0,82.2134,82.4306,82.0935,82.4306,58000.0
2014-07-07 09:45:00,109.98,110.2,109.92,110.08,34700.0,82.4007,82.5655,82.3557,82.4756,34700.0
2014-07-07 09:50:00,110.08,110.14,110.01,110.08,20400.0,82.4756,82.5206,82.4232,82.4756,20400.0
2014-07-07 09:55:00,110.06,110.1,109.89,110.08,36400.0,82.4606,82.4906,82.3332,82.4756,36400.0
2014-07-07 10:00:00,110.06,110.07,109.91,109.99,30000.0,82.4606,82.4681,82.3482,82.4082,30000.0
2014-07-07 10:05:00,109.98,110.18,109.93,110.18,15600.0,82.4007,82.5505,82.3632,82.5505,15600.0
2014-07-07 10:10:00,110.18,110.35,110.1,110.35,28600.0,82.5505,82.6779,82.4906,82.6779,28600.0
2014-07-07 10:15:00,110.35,110.35,110.12,110.25,25100.0,82.6779,82.6779,82.5056,82.603,25100.0
2014-07-07 10:20:00,110.27,110.33,110.21,110.29,21700.0,82.618,82.6629,82.573,82.6329,21700.0
2014-07-07 10:25:00,110.31,110.31,110.19,110.25,17400.0,82.6479,82.6479,82.558,82.603,17400.0
2014-07-07 10:30:00,110.24,110.38,110.11,110.37,18200.0,82.5955,82.7004,82.4981,82.6929,18200.0
2014-07-07 10:35:00,110.37,110.37,110.25,110.28,11900.0,82.6929,82.6929,82.603,82.6254,11900.0
2014-07-07 10:40:00,110.29,110.31,110.25,110.27,20000.0,82.6329,82.6479,82.603,82.618,20000.0
2014-07-07 10:45:00,110.25,110.29,110.2,110.27,16000.0,82.603,82.6329,82.5655,82.618,16000.0
2014-07-07 10:50:00,110.25,110.3,110.23,110.23,16800.0,82.603,82.6404,82.588,82.588,16800.0
2014-07-07 10:55:00,110.22,110.22,110.02,110.14,19600.0,82.5805,82.5805,82.4306,82.5206,19600.0
2014-07-07 11:00:00,110.14,110.14,110.06,110.14,15200.0,82.5206,82.5206,82.4606,82.5206,15200.0
2014-07-07 11:05:00,110.14,110.32,110.14,110.22,23100.0,82.5206,82.6554,82.5206,82.5805,23100.0
2014-07-07 11:10:00,110.22,110.36,110.22,110.32,14400.0,82.5805,82.6854,82.5805,82.6554,14400.0
2014-07-07 11:15:00,110.32,110.45,110.31,110.42,12400.0,82.6554,82.7528,82.6479,82.7303,12400.0
2014-07-07 11:20:00,110.42,110.43,110.3,110.3,11700.0,82.7303,82.7378,82.6404,82.6404,11700.0
2014-07-07 11:25:00,110.3,110.34,110.29,110.31,8600.0,82.6404,82.6704,82.6329,82.6479,8600.0
2014-07-07 11:30:00,110.31,110.31,110.17,110.17,19500.0,82.6479,82.6479,82.543,82.543,19500.0
2014-07-07 11:35:00,110.17,110.2,110.12,110.15,14900.0,82.543,82.5655,82.5056,82.528,14900.0
2014-07-07 11:40:00,110.16,110.21,110.11,110.11,5600.0,82.5355,82.573,82.4981,82.4981,5600.0
2014-07-07 11:45:00,110.11,110.12,110.04,110.04,10900.0,82.4981,82.5056,82.4456,82.4456,10900.0
2014-07-07 11:50:00,110.04,110.2,110.03,110.2,11700.0,82.4456,82.5655,82.4381,82.5655,11700.0
2014-07-07 11:55:00,110.2,110.22,110.17,110.21,11000.0,82.5655,82.5805,82.543,82.573,11000.0
2014-07-07 12:00:00,110.2,110.43,110.2,110.4,16000.0,82.5655,82.7378,82.5655,82.7154,16000.0
2014-07-07 12:05:00,110.4,110.4,110.3,110.33,14200.0,82.7154,82.7154,82.6404,82.6629,14200.0
2014-07-07 12:10:00,110.34,110.35,110.32,110.34,7100.0,82.6704,82.6779,82.6554,82.6704,7100.0
2014-07-07 12:15:00,110.34,110.35,110.24,110.33,15100.0,82.6704,82.6779,82.5955,82.6629,15100.0
2014-07-07 12:20:00,110.34,110.38,110.33,110.33,13100.0,82.6704,82.7004,82.6629,82.6629,13100.0
2014-07-07 12:25:00,110.33,110.35,110.3,110.31,10200.0,82.6629,82.6779,82.6404,82.6479,10200.0
2014-07-07 12:30:00,110.32,110.36,110.26,110.26,12200.0,82.6554,82.6854,82.6105,82.6105,12200.0
2014-07-07 12:35:00,110.28,110.28,110.23,110.23,6500.0,82.6254,82.6254,82.588,82.588,6500.0
2014-07-07 12:40:00,110.24,110.28,110.23,110.25,11000.0,82.5955,82.6254,82.588,82.603,11000.0
2014-07-07 12:45:00,110.26,110.26,110.2,110.2,12300.0,82.6105,82.6105,82.5655,82.5655,12300.0
2014-07-07 12:50:00,110.2,110.3,110.18,110.26,20400.0,82.5655,82.6404,82.5505,82.6105,20400.0
2014-07-07 12:55:00,110.26,110.28,110.18,110.19,15500.0,82.6105,82.6254,82.5505,82.558,15500.0
2014-07-07 13:00:00,110.19,110.2,110.13,110.13,9300.0,82.558,82.5655,82.5131,82.5131,9300.0
2014-07-07 13:05:00,110.13,110.15,110.11,110.12,12100.0,82.5131,82.528,82.4981,82.5056,12100.0
2014-07-07 13:10:00,110.12,110.13,110.02,110.02,11500.0,82.5056,82.5131,82.4306,82.4306,11500.0
2014-07-07 13:15:00,110.02,110.03,109.98,110.01,18900.0,82.4306,82.4381,82.4007,82.4232,18900.0
2014-07-07 13:20:00,110.01,110.03,109.98,110.02,4500.0,82.4232,82.4381,82.4007,82.4306,4500.0
2014-07-07 13:25:00,110.01,110.06,110.01,110.03,7000.0,82.4232,82.4606,82.4232,82.4381,7000.0
2014-07-07 13:30:00,110.03,110.13,110.02,110.13,19900.0,82.4381,82.5131,82.4306,82.5131,19900.0
2014-07-07 13:35:00,110.14,110.2,110.14,110.19,18400.0,82.5206,82.5655,82.5206,82.558,18400.0
2014-07-07 13:40:00,110.21,110.31,110.2,110.3,11000.0,82.573,82.6479,82.5655,82.6404,11000.0
2014-07-07 13:45:00,110.29,110.37,110.28,110.37,15600.0,82.6329,82.6929,82.6254,82.6929,15600.0
2014-07-07 13:50:00,110.37,110.37,110.33,110.36,9700.0,82.6929,82.6929,82.6629,82.6854,9700.0
2014-07-07 13:55:00,110.34,110.38,110.31,110.33,12600.0,82.6704,82.7004,82.6479,82.6629,12600.0
2014-07-07 14:00:00,110.32,110.36,110.31,110.35,6800.0,82.6554,82.6854,82.6479,82.6779,6800.0
2014-07-07 14:05:00,110.36,110.36,110.3,110.32,15400.0,82.6854,82.6854,82.6404,82.6554,15400.0
2014-07-07 14:10:00,110.32,110.35,110.3,110.33,13400.0,82.6554,82.6779,82.6404,82.6629,13400.0
2014-07-07 14:15:00,110.33,110.41,110.32,110.35,10900.0,82.6629,82.7228,82.6554,82.6779,10900.0
2014-07-07 14:20:00,110.35,110.36,110.27,110.34,42100.0,82.6779,82.6854,82.618,82.6704,42100.0
2014-07-07 14:25:00,110.33,110.33,110.25,110.28,11600.0,82.6629,82.6629,82.603,82.6254,11600.0
2014-07-07 14:30:00,110.28,110.28,110.13,110.21,44000.0,82.6254,82.6254,82.5131,82.573,44000.0
2014-07-07 14:35:00,110.2,110.24,110.18,110.21,10000.0,82.5655,82.5955,82.5505,82.573,10000.0
2014-07-07 14:40:00,110.21,110.25,110.13,110.13,17400.0,82.573,82.603,82.5131,82.5131,17400.0
2014-07-07 14:45:00,110.13,110.19,110.12,110.15,10300.0,82.5131,82.558,82.5056,82.528,10300.0
2014-07-07 14:50:00,110.15,110.2,110.1,110.2,13500.0,82.528,82.5655,82.4906,82.5655,13500.0
2014-07-07 14:55:00,110.2,110.2,110.12,110.12,13000.0,82.5655,82.5655,82.5056,82.5056,13000.0
2014-07-07 15:00:00,110.11,110.18,110.09,110.12,15900.0,82.4981,82.5505,82.4831,82.5056,15900.0
2014-07-07 15:05:00,110.12,110.15,110.07,110.08,10100.0,82.5056,82.528,82.4681,82.4756,10100.0
2014-07-07 15:10:00,110.08,110.09,109.97,109.97,32500.0,82.4756,82.4831,82.3932,82.3932,32500.0
2014-07-07 15:15:00,109.98,110.07,109.97,109.98,14900.0,82.4007,82.4681,82.3932,82.4007,14900.0
2014-07-07 15:20:00,109.97,109.99,109.91,109.92,25700.0,82.3932,82.4082,82.3482,82.3557,25700.0
2014-07-07 15:25:00,109.93,110.02,109.91,110.0,25500.0,82.3632,82.4306,82.3482,82.4157,25500.0
2014-07-07 15:30:00,110.0,110.1,110.0,110.08,52900.0,82.4157,82.4906,82.4157,82.4756,52900.0
2014-07-07 15:35:00,110.07,110.1,110.02,110.07,26400.0,82.4681,82.4906,82.4306,82.4681,26400.0
2014-07-07 15:40:00,110.06,110.08,110.01,110.03,50800.0,82.4606,82.4756,82.4232,82.4381,50800.0
2014-07-07 15:45:00,110.03,110.13,110.03,110.12,25200.0,82.4381,82.5131,82.4381,82.5056,25200.0
2014-07-07 15:50:00,110.12,110.17,110.1,110.14,62700.0,82.5056,82.543,82.4906,82.5206,62700.0
2014-07-07 15:55:00,110.14,110.16,110.08,110.14,163900.0,82.5206,82.5355,82.4756,82.5206,163900.0
2014-07-08 09:30:00,110.21,110.38,109.79,109.85,71000.0,82.573,82.7004,82.2583,82.3033,71000.0
2014-07-08 09:35:00,109.85,109.99,109.65,109.83,43100.0,82.3033,82.4082,82.1534,82.2883,43100.0
2014-07-08 09:40:00,109.83,110.05,109.75,109.91,23100.0,82.2883,82.4531,82.2284,82.3482,23100.0
2014-07-08 09:45:00,109.92,109.92,109.67,109.78,21000.0,82.3557,82.3557,82.1684,82.2508,21000.0
2014-07-08 09:50:00,109.77,109.81,109.67,109.68,89800.0,82.2433,82.2733,82.1684,82.1759,89800.0
2014-07-08 09:55:00,109.7,110.01,109.66,110.01,110300.0,82.1909,82.4232,82.1609,82.4232,110300.0
2014-07-08 10:00:00,109.98,109.98,109.66,109.68,38300.0,82.4007,82.4007,82.1609,82.1759,38300.0
2014-07-08 10:05:00,109.71,109.89,109.65,109.89,25800.0,82.1984,82.3332,82.1534,82.3332,25800.0
2014-07-08 10:10:00,109.91,109.99,109.84,109.89,19600.0,82.3482,82.4082,82.2958,82.3332,19600.0
2014-07-08 10:15:00,109.87,110.15,109.81,110.11,19400.0,82.3183,82.528,82.2733,82.4981,19400.0
2014-07-08 10:20:00,110.1,110.13,109.83,109.85,20000.0,82.4906,82.5131,82.2883,82.3033,20000.0
2014-07-08 10:25:00,109.85,110.05,109.85,110.01,10300.0,82.3033,82.4531,82.3033,82.4232,10300.0
2014-07-08 10:30:00,109.99,109.99,109.74,109.76,13100.0,82.4082,82.4082,82.2209,82.2358,13100.0
2014-07-08 10:35:00,109.76,109.89,109.71,109.88,25700.0,82.2358,82.3332,82.1984,82.3258,25700.0
2014-07-08 10:40:00,109.92,109.99,109.8,109.93,39600.0,82.3557,82.4082,82.2658,82.3632,39600.0
2014-07-08 10:45:00,109.93,110.08,109.89,110.05,16300.0,82.3632,82.4756,82.3332,82.4531,16300.0
2014-07-08 10:50:00,110.08,110.1,109.98,110.03,23500.0,82.4756,82.4906,82.4007,82.4381,23500.0
2014-07-08 10:55:00,110.01,110.05,109.91,109.96,16400.0,82.4232,82.4531,82.3482,82.3857,16400.0
2014-07-08 11:00:00,109.95,109.95,109.81,109.95,95400.0,82.3782,82.3782,82.2733,82.3782,95400.0
2014-07-08 11:05:00,109.93,109.93,109.84,109.85,12200.0,82.3632,82.3632,82.2958,82.3033,12200.0
2014-07-08 11:10:00,109.85,109.95,109.83,109.83,18800.0,82.3033,82.3782,82.2883,82.2883,18800.0
2014-07-08 11:15:00,109.82,109.82,109.75,109.81,24200.0,82.2808,82.2808,82.2284,82.2733,24200.0
2014-07-08 11:20:00,109.8,109.85,109.71,109.79,19900.0,82.2658,82.3033,82.1984,82.2583,19900.0
2014-07-08 11:25:00,109.78,109.84,109.68,109.68,14700.0,82.2508,82.2958,82.1759,82.1759,14700.0
2014-07-08 11:30:00,109.68,109.73,109.64,109.66,20000.0,82.1759,82.2134,82.1459,82.1609,20000.0
2014-07-08 11:35:00,109.65,109.78,109.64,109.78,13800.0,82.1534,82.2508,82.1459,82.2508,13800.0
2014-07-08 11:40:00,109.77,109.78,109.7,109.7,14100.0,82.2433,82.2508,82.1909,82.1909,14100.0
2014-07-08 11:45:00,109.7,109.75,109.65,109.74,16200.0,82.1909,82.2284,82.1534,82.2209,16200.0
2014-07-08 11:50:00,109.74,109.75,109.51,109.55,38400.0,82.2209,82.2284,82.0485,82.0785,38400.0
2014-07-08 11:55:00,109.54,109.7,109.53,109.67,8900.0,82.071,82.1909,82.0635,82.1684,8900.0
2014-07-08 12:00:00,109.69,109.7,109.56,109.63,8400.0,82.1834,82.1909,82.086,82.1384,8400.0
2014-07-08 12:05:00,109.62,109.62,109.51,109.52,12100.0,82.131,82.131,82.0485,82.056,12100.0
2014-07-08 12:10:00,109.51,109.55,109.41,109.5,25100.0,82.0485,82.0785,81.9736,82.041,25100.0
2014-07-08 12:15:00,109.49,109.51,109.44,109.44,15800.0,82.0336,82.0485,81.9961,81.9961,15800.0
2014-07-08 12:20:00,109.44,109.61,109.43,109.61,13300.0,81.9961,82.1235,81.9886,82.1235,13300.0
2014-07-08 12:25:00,109.6,109.65,109.58,109.59,11200.0,82.116,82.1534,82.101,82.1085,11200.0
2014-07-08 12:30:00,109.61,109.68,109.54,109.54,19200.0,82.1235,82.1759,82.071,82.071,19200.0
2014-07-08 12:35:00,109.53,109.54,109.4,109.4,6200.0,82.0635,82.071,81.9661,81.9661,6200.0
2014-07-08 12:40:00,109.43,109.56,109.4,109.54,9100.0,81.9886,82.086,81.9661,82.071,9100.0
2014-07-08 12:45:00,109.53,109.59,109.46,109.49,25200.0,82.0635,82.1085,82.0111,82.0336,25200.0
2014-07-08 12:50:00,109.49,109.6,109.49,109.57,6500.0,82.0336,82.116,82.0336,82.0935,6500.0
2014-07-08 12:55:00,109.56,109.56,109.5,109.52,4400.0,82.086,82.086,82.041,82.056,4400.0
2014-07-08 13:00:00,109.54,109.54,109.49,109.5,6200.0,82.071,82.071,82.0336,82.041,6200.0
2014-07-08 13:05:00,109.5,109.5,109.42,109.47,5800.0,82.041,82.041,81.9811,82.0186,5800.0
2014-07-08 13:10:00,109.48,109.69,109.48,109.68,23900.0,82.0261,82.1834,82.0261,82.1759,23900.0
2014-07-08 13:15:00,109.68,109.78,109.65,109.77,12500.0,82.1759,82.2508,82.1534,82.2433,12500.0
2014-07-08 13:20:00,109.77,109.8,109.67,109.69,9300.0,82.2433,82.2658,82.1684,82.1834,9300.0
2014-07-08 13:25:00,109.69,109.75,109.67,109.7,29300.0,82.1834,82.2284,82.1684,82.1909,29300.0
2014-07-08 13:30:00,109.7,109.72,109.67,109.69,12000.0,82.1909,82.2059,82.1684,82.1834,12000.0
2014-07-08 13:35:00,109.71,109.78,109.7,109.71,10300.0,82.1984,82.2508,82.1909,82.1984,10300.0
2014-07-08 13:40:00,109.73,109.76,109.7,109.73,7900.0,82.2134,82.2358,82.1909,82.2134,7900.0
2014-07-08 13:45:00,109.73,109.75,109.67,109.71,9000.0,82.2134,82.2284,82.1684,82.1984,9000.0
2014-07-08 13:50:00,109.72,109.87,109.72,109.87,25900.0,82.2059,82.3183,82.2059,82.3183,25900.0
2014-07-08 13:55:00,109.87,109.88,109.77,109.77,16200.0,82.3183,82.3258,82.2433,82.2433,16200.0
2014-07-08 14:00:00,109.78,109.79,109.69,109.73,11600.0,82.2508,82.2583,82.1834,82.2134,11600.0
2014-07-08 14:05:00,109.72,109.74,109.66,109.71,13700.0,82.2059,82.2209,82.1609,82.1984,13700.0
2014-07-08 14:10:00,109.71,109.78,109.66,109.77,10400.0,82.1984,82.2508,82.1609,82.2433,10400.0
2014-07-08 14:15:00,109.77,109.77,109.63,109.66,18600.0,82.2433,82.2433,82.1384,82.1609,18600.0
2014-07-08 14:20:00,109.65,109.73,109.64,109.71,10900.0,82.1534,82.2134,82.1459,82.1984,10900.0
2014-07-08 14:25:00,109.7,109.71,109.62,109.65,27700.0,82.1909,82.1984,82.131,82.1534,27700.0
2014-07-08 14:30:00,109.66,109.77,109.66,109.67,21100.0,82.1609,82.2433,82.1609,82.1684,21100.0
2014-07-08 14:35:00,109.68,109.71,109.61,109.65,12000.0,82.1759,82.1984,82.1235,82.1534,12000.0
2014-07-08 14:40:00,109.65,109.7,109.61,109.68,14500.0,82.1534,82.1909,82.1235,82.1759,14500.0
2014-07-08 14:45:00,109.69,109.72,109.63,109.68,24000.0,82.1834,82.2059,82.1384,82.1759,24000.0
2014-07-08 14:50:00,109.68,109.75,109.63,109.64,18000.0,82.1759,82.2284,82.1384,82.1459,18000.0
2014-07-08 14:55:00,109.65,109.67,109.58,109.59,8700.0,82.1534,82.1684,82.101,82.1085,8700.0
2014-07-08 15:00:00,109.6,109.61,109.5,109.53,11400.0,82.116,82.1235,82.041,82.0635,11400.0
2014-07-08 15:05:00,109.53,109.59,109.53,109.53,18500.0,82.0635,82.1085,82.0635,82.0635,18500.0
2014-07-08 15:10:00,109.54,109.55,109.48,109.49,16600.0,82.071,82.0785,82.0261,82.0336,16600.0
2014-07-08 15:15:00,109.48,109.56,109.46,109.47,16900.0,82.0261,82.086,82.0111,82.0186,16900.0
2014-07-08 15:20:00,109.47,109.57,109.46,109.57,16000.0,82.0186,82.0935,82.0111,82.0935,16000.0
2014-07-08 15:25:00,109.56,109.58,109.46,109.46,21700.0,82.086,82.101,82.0111,82.0111,21700.0
2014-07-08 15:30:00,109.46,109.56,109.46,109.51,28300.0,82.0111,82.086,82.0111,82.0485,28300.0
2014-07-08 15:35:00,109.5,109.56,109.48,109.54,25900.0,82.041,82.086,82.0261,82.071,25900.0
2014-07-08 15:40:00,109.53,109.55,109.47,109.54,42400.0,82.0635,82.0785,82.0186,82.071,42400.0
2014-07-08 15:45:00,109.53,109.55,109.47,109.47,80100.0,82.0635,82.0785,82.0186,82.0186,80100.0
2014-07-08 15:50:00,109.47,109.52,109.47,109.48,44500.0,82.0186,82.056,82.0186,82.0261,44500.0
2014-07-08 15:55:00,109.48,109.52,109.46,109.47,133700.0,82.0261,82.056,82.0111,82.0186,133700.0
2014-07-09 09:30:00,109.79,109.85,109.54,109.68,72900.0,82.2583,82.3033,82.071,82.1759,72900.0
2014-07-09 09:35:00,109.66,109.77,109.5,109.56,27200.0,82.1609,82.2433,82.041,82.086,27200.0
2014-07-09 09:40:00,109.55,109.67,109.5,109.54,42800.0,82.0785,82.1684,82.041,82.071,42800.0
2014-07-09 09:45:00,109.54,109.61,109.5,109.59,22100.0,82.071,82.1235,82.041,82.1085,22100.0
2014-07-09 09:50:00,109.61,109.85,109.57,109.78,20800.0,82.1235,82.3033,82.0935,82.2508,20800.0
2014-07-09 09:55:00,109.79,109.79,109.58,109.61,18800.0,82.2583,82.2583,82.101,82.1235,18800.0
2014-07-09 10:00:00,109.62,109.63,109.42,109.59,28500.0,82.131,82.1384,81.9811,82.1085,28500.0
2014-07-09 10:05:00,109.6,109.71,109.49,109.59,19700.0,82.116,82.1984,82.0336,82.1085,19700.0
2014-07-09 10:10:00,109.59,109.67,109.51,109.53,19400.0,82.1085,82.1684,82.0485,82.0635,19400.0
2014-07-09 10:15:00,109.53,109.62,109.5,109.57,14800.0,82.0635,82.131,82.041,82.0935,14800.0
2014-07-09 10:20:00,109.57,109.7,109.49,109.69,17500.0,82.0935,82.1909,82.0336,82.1834,17500.0
2014-07-09 10:25:00,109.7,109.74,109.6,109.64,11800.0,82.1909,82.2209,82.116,82.1459,11800.0
2014-07-09 10:30:00,109.65,109.74,109.59,109.65,12900.0,82.1534,82.2209,82.1085,82.1534,12900.0
2014-07-09 10:35:00,109.67,109.77,109.65,109.77,16200.0,82.1684,82.2433,82.1534,82.2433,16200.0
2014-07-09 10:40:00,109.78,109.86,109.7,109.83,12800.0,82.2508,82.3108,82.1909,82.2883,12800.0
2014-07-09 10:45:00,109.85,109.88,109.75,109.85,17800.0,82.3033,82.3258,82.2284,82.3033,17800.0
2014-07-09 10:50:00,109.85,109.87,109.75,109.85,19300.0,82.3033,82.3183,82.2284,82.3033,19300.0
2014-07-09 10:55:00,109.84,109.89,109.75,109.86,10100.0,82.2958,82.3332,82.2284,82.3108,10100.0
2014-07-09 11:00:00,109.86,109.86,109.8,109.82,13200.0,82.3108,82.3108,82.2658,82.2808,13200.0
2014-07-09 11:05:00,109.82,109.86,109.8,109.81,16200.0,82.2808,82.3108,82.2658,82.2733,16200.0
2014-07-09 11:10:00,109.81,109.81,109.65,109.73,22900.0,82.2733,82.2733,82.1534,82.2134,22900.0
2014-07-09 11:15:00,109.73,109.78,109.71,109.72,6600.0,82.2134,82.2508,82.1984,82.2059,6600.0
2014-07-09 11:20:00,109.71,109.76,109.68,109.73,5400.0,82.1984,82.2358,82.1759,82.2134,5400.0
2014-07-09 11:25:00,109.73,109.76,109.68,109.71,8000.0,82.2134,82.2358,82.1759,82.1984,8000.0
2014-07-09 11:30:00,109.73,109.79,109.7,109.75,11300.0,82.2134,82.2583,82.1909,82.2284,11300.0
2014-07-09 11:35:00,109.75,109.78,109.69,109.78,32700.0,82.2284,82.2508,82.1834,82.2508,32700.0
2014-07-09 11:40:00,109.77,109.86,109.74,109.86,12100.0,82.2433,82.3108,82.2209,82.3108,12100.0
2014-07-09 11:45:00,109.86,109.93,109.84,109.9,10000.0,82.3108,82.3632,82.2958,82.3407,10000.0
2014-07-09 11:50:00,109.89,109.97,109.87,109.94,11200.0,82.3332,82.3932,82.3183,82.3707,11200.0
2014-07-09 11:55:00,109.94,109.96,109.9,109.93,12900.0,82.3707,82.3857,82.3407,82.3632,12900.0
2014-07-09 12:00:00,109.93,109.98,109.93,109.98,17100.0,82.3632,82.4007,82.3632,82.4007,17100.0
2014-07-09 12:05:00,109.98,110.02,109.96,109.96,16100.0,82.4007,82.4306,82.3857,82.3857,16100.0
2014-07-09 12:10:00,109.97,110.02,109.92,109.93,14800.0,82.3932,82.4306,82.3557,82.3632,14800.0
2014-07-09 12:15:00,109.93,109.94,109.83,109.83,11400.0,82.3632,82.3707,82.2883,82.2883,11400.0
2014-07-09 12:20:00,109.83,109.88,109.77,109.87,8300.0,82.2883,82.3258,82.2433,82.3183,8300.0
2014-07-09 12:25:00,109.87,109.87,109.82,109.86,6500.0,82.3183,82.3183,82.2808,82.3108,6500.0
2014-07-09 12:30:00,109.86,109.91,109.8,109.87,10900.0,82.3108,82.3482,82.2658,82.3183,10900.0
2014-07-09 12:35:00,109.88,109.91,109.82,109.87,11500.0,82.3258,82.3482,82.2808,82.3183,11500.0
2014-07-09 12:40:00,109.87,109.92,109.81,109.82,7200.0,82.3183,82.3557,82.2733,82.2808,7200.0
2014-07-09 12:45:00,109.82,109.84,109.73,109.74,8500.0,82.2808,82.2958,82.2134,82.2209,8500.0
2014-07-09 12:50:00,109.74,109.78,109.71,109.78,14000.0,82.2209,82.2508,82.1984,82.2508,14000.0
2014-07-09 12:55:00,109.8,109.9,109.78,109.9,8100.0,82.2658,82.3407,82.2508,82.3407,8100.0
2014-07-09 13:00:00,109.89,109.9,109.87,109.89,5300.0,82.3332,82.3407,82.3183,82.3332,5300.0
2014-07-09 13:05:00,109.87,109.89,109.82,109.83,10500.0,82.3183,82.3332,82.2808,82.2883,10500.0
2014-07-09 13:10:00,109.82,109.85,109.82,109.83,10200.0,82.2808,82.3033,82.2808,82.2883,10200.0
2014-07-09 13:15:00,109.84,109.86,109.77,109.78,12600.0,82.2958,82.3108,82.2433,82.2508,12600.0
2014-07-09 13:20:00,109.77,109.81,109.74,109.81,11600.0,82.2433,82.2733,82.2209,82.2733,11600.0
2014-07-09 13:25:00,109.81,109.93,109.81,109.9,18300.0,82.2733,82.3632,82.2733,82.3407,18300.0
2014-07-09 13:30:00,109.91,109.91,109.82,109.83,11500.0,82.3482,82.3482,82.2808,82.2883,11500.0
2014-07-09 13:35:00,109.83,109.92,109.83,109.92,8600.0,82.2883,82.3557,82.2883,82.3557,8600.0
2014-07-09 13:40:00,109.93,109.95,109.9,109.94,8600.0,82.3632,82.3782,82.3407,82.3707,8600.0
2014-07-09 13:45:00,109.94,109.94,109.91,109.94,10300.0,82.3707,82.3707,82.3482,82.3707,10300.0
2014-07-09 13:50:00,109.93,109.96,109.89,109.92,11100.0,82.3632,82.3857,82.3332,82.3557,11100.0
2014-07-09 13:55:00,109.92,109.95,109.9,109.95,8200.0,82.3557,82.3782,82.3407,82.3782,8200.0
2014-07-09 14:00:00,109.94,109.98,109.82,109.84,35700.0,82.3707,82.4007,82.2808,82.2958,35700.0
2014-07-09 14:05:00,109.84,109.87,109.73,109.78,13800.0,82.2958,82.3183,82.2134,82.2508,13800.0
2014-07-09 14:10:00,109.78,109.87,109.76,109.82,18300.0,82.2508,82.3183,82.2358,82.2808,18300.0
2014-07-09 14:15:00,109.81,110.08,109.8,110.04,29100.0,82.2733,82.4756,82.2658,82.4456,29100.0
2014-07-09 14:20:00,110.05,110.09,110.0,110.0,14500.0,82.4531,82.4831,82.4157,82.4157,14500.0
2014-07-09 14:25:00,110.01,110.11,110.01,110.04,16800.0,82.4232,82.4981,82.4232,82.4456,16800.0
2014-07-09 14:30:00,110.05,110.07,109.97,110.03,24300.0,82.4531,82.4681,82.3932,82.4381,24300.0
2014-07-09 14:35:00,110.02,110.05,109.91,110.01,28700.0,82.4306,82.4531,82.3482,82.4232,28700.0
2014-07-09 14:40:00,110.01,110.1,110.01,110.07,26400.0,82.4232,82.4906,82.4232,82.4681,26400.0
2014-07-09 14:45:00,110.07,110.13,110.07,110.09,26700.0,82.4681,82.5131,82.4681,82.4831,26700.0
2014-07-09 14:50:00,110.1,110.19,110.1,110.19,28000.0,82.4906,82.558,82.4906,82.558,28000.0
2014-07-09 14:55:00,110.19,110.25,110.12,110.13,28600.0,82.558,82.603,82.5056,82.5131,28600.0
2014-07-09 15:00:00,110.14,110.19,110.12,110.17,15000.0,82.5206,82.558,82.5056,82.543,15000.0
2014-07-09 15:05:00,110.17,110.24,110.16,110.17,25700.0,82.543,82.5955,82.5355,82.543,25700.0
2014-07-09 15:10:00,110.16,110.29,110.16,110.22,21300.0,82.5355,82.6329,82.5355,82.5805,21300.0
2014-07-09 15:15:00,110.22,110.24,110.09,110.16,24300.0,82.5805,82.5955,82.4831,82.5355,24300.0
2014-07-09 15:20:00,110.16,110.21,110.05,110.09,41400.0,82.5355,82.573,82.4531,82.4831,41400.0
2014-07-09 15:25:00,110.1,110.15,110.04,110.1,22400.0,82.4906,82.528,82.4456,82.4906,22400.0
2014-07-09 15:30:00,110.09,110.11,110.03,110.09,27500.0,82.4831,82.4981,82.4381,82.4831,27500.0
2014-07-09 15:35:00,110.08,110.16,110.02,110.16,33200.0,82.4756,82.5355,82.4306,82.5355,33200.0
2014-07-09 15:40:00,110.15,110.23,110.14,110.22,49500.0,82.528,82.588,82.5206,82.5805,49500.0
2014-07-09 15:45:00,110.22,110.23,110.05,110.05,47800.0,82.5805,82.588,82.4531,82.4531,47800.0
2014-07-09 15:50:00,110.06,110.1,110.03,110.1,59500.0,82.4606,82.4906,82.4381,82.4906,59500.0
2014-07-09 15:55:00,110.11,110.13,110.05,110.13,98400.0,82.4981,82.5131,82.4531,82.5131,98400.0
2014-07-10 09:30:00,108.14,108.28,107.8,108.01,179400.0,81.0221,81.127,80.7673,80.9247,179400.0
2014-07-10 09:35:00,108.09,108.92,108.0,108.92,63100.0,80.9846,81.6065,80.9172,81.6065,63100.0
2014-07-10 09:40:00,108.87,109.0,108.52,108.54,99100.0,81.569,81.6664,81.3068,81.3218,99100.0
2014-07-10 09:45:00,108.55,108.7,108.47,108.65,32400.0,81.3293,81.4417,81.2693,81.4042,32400.0
2014-07-10 09:50:00,108.64,108.7,108.43,108.7,35200.0,81.3967,81.4417,81.2394,81.4417,35200.0
2014-07-10 09:55:00,108.72,108.88,108.54,108.76,19000.0,81.4566,81.5765,81.3218,81.4866,19000.0
2014-07-10 10:00:00,108.76,108.98,108.67,108.88,19100.0,81.4866,81.6514,81.4192,81.5765,19100.0
2014-07-10 10:05:00,108.94,109.0,108.79,108.9,29500.0,81.6215,81.6664,81.5091,81.5915,29500.0
2014-07-10 10:10:00,108.92,108.94,108.81,108.89,16100.0,81.6065,81.6215,81.5241,81.584,16100.0
2014-07-10 10:15:00,108.87,108.97,108.85,108.88,18400.0,81.569,81.6439,81.554,81.5765,18400.0
2014-07-10 10:20:00,108.87,109.09,108.87,109.05,24900.0,81.569,81.7339,81.569,81.7039,24900.0
2014-07-10 10:25:00,109.05,109.05,108.86,108.92,15000.0,81.7039,81.7039,81.5615,81.6065,15000.0
2014-07-10 10:30:00,108.92,108.92,108.78,108.81,23200.0,81.6065,81.6065,81.5016,81.5241,23200.0
2014-07-10 10:35:00,108.82,108.88,108.72,108.78,23000.0,81.5316,81.5765,81.4566,81.5016,23000.0
2014-07-10 10:40:00,108.79,108.84,108.68,108.79,13300.0,81.5091,81.5465,81.4267,81.5091,13300.0
2014-07-10 10:45:00,108.82,108.99,108.78,108.97,14700.0,81.5316,81.6589,81.5016,81.6439,14700.0
2014-07-10 10:50:00,109.01,109.05,108.87,108.94,17400.0,81.6739,81.7039,81.569,81.6215,17400.0
2014-07-10 10:55:00,108.96,109.09,108.9,109.05,15700.0,81.6365,81.7339,81.5915,81.7039,15700.0
2014-07-10 11:00:00,109.07,109.26,109.02,109.05,31900.0,81.7189,81.8612,81.6814,81.7039,31900.0
2014-07-10 11:05:00,109.05,109.08,108.97,109.03,23600.0,81.7039,81.7264,81.6439,81.6889,23600.0
2014-07-10 11:10:00,109.05,109.15,109.05,109.11,6000.0,81.7039,81.7788,81.7039,81.7488,6000.0
2014-07-10 11:15:00,109.11,109.11,109.03,109.04,10000.0,81.7488,81.7488,81.6889,81.6964,10000.0
2014-07-10 11:20:00,109.03,109.14,109.03,109.11,9000.0,81.6889,81.7713,81.6889,81.7488,9000.0
2014-07-10 11:25:00,109.09,109.12,109.0,109.04,17500.0,81.7339,81.7563,81.6664,81.6964,17500.0
2014-07-10 11:30:00,109.04,109.08,109.0,109.01,13600.0,81.6964,81.7264,81.6664,81.6739,13600.0
2014-07-10 11:35:00,109.01,109.07,109.0,109.03,20600.0,81.6739,81.7189,81.6664,81.6889,20600.0
2014-07-10 11:40:00,109.04,109.04,108.91,108.92,12700.0,81.6964,81.6964,81.599,81.6065,12700.0
2014-07-10 11:45:00,108.92,109.01,108.92,108.97,5400.0,81.6065,81.6739,81.6065,81.6439,5400.0
2014-07-10 11:50:00,108.98,109.1,108.97,109.0,8100.0,81.6514,81.7413,81.6439,81.6664,8100.0
2014-07-10 11:55:00,109.01,109.07,108.94,109.04,9600.0,81.6739,81.7189,81.6215,81.6964,9600.0
2014-07-10 12:00:00,109.03,109.04,108.92,109.02,11800.0,81.6889,81.6964,81.6065,81.6814,11800.0
2014-07-10 12:05:00,109.01,109.08,108.97,109.02,13000.0,81.6739,81.7264,81.6439,81.6814,13000.0
2014-07-10 12:10:00,109.02,109.07,108.92,108.92,8800.0,81.6814,81.7189,81.6065,81.6065,8800.0
2014-07-10 12:15:00,108.93,109.03,108.93,108.98,14200.0,81.614,81.6889,81.614,81.6514,14200.0
2014-07-10 12:20:00,108.99,109.11,108.99,109.1,9400.0,81.6589,81.7488,81.6589,81.7413,9400.0
2014-07-10 12:25:00,109.09,109.15,109.06,109.13,11300.0,81.7339,81.7788,81.7114,81.7638,11300.0
2014-07-10 12:30:00,109.14,109.22,109.12,109.17,17700.0,81.7713,81.8313,81.7563,81.7938,17700.0
2014-07-10 12:35:00,109.15,109.15,109.06,109.09,9400.0,81.7788,81.7788,81.7114,81.7339,9400.0
2014-07-10 12:40:00,109.09,109.11,109.04,109.09,4300.0,81.7339,81.7488,81.6964,81.7339,4300.0
2014-07-10 12:45:00,109.09,109.09,108.94,108.96,15900.0,81.7339,81.7339,81.6215,81.6365,15900.0
2014-07-10 12:50:00,108.94,108.98,108.91,108.98,7000.0,81.6215,81.6514,81.599,81.6514,7000.0
2014-07-10 12:55:00,108.96,109.02,108.96,109.01,11700.0,81.6365,81.6814,81.6365,81.6739,11700.0
2014-07-10 13:00:00,109.03,109.04,108.95,108.99,12200.0,81.6889,81.6964,81.629,81.6589,12200.0
2014-07-10 13:05:00,108.99,109.03,108.97,108.98,19200.0,81.6589,81.6889,81.6439,81.6514,19200.0
2014-07-10 13:10:00,108.97,109.0,108.96,108.98,22300.0,81.6439,81.6664,81.6365,81.6514,22300.0
2014-07-10 13:15:00,108.97,108.99,108.93,108.96,6700.0,81.6439,81.6589,81.614,81.6365,6700.0
2014-07-10 13:20:00,108.97,109.18,108.96,109.16,17300.0,81.6439,81.8013,81.6365,81.7863,17300.0
2014-07-10 13:25:00,109.17,109.24,109.16,109.23,15800.0,81.7938,81.8462,81.7863,81.8387,15800.0
2014-07-10 13:30:00,109.23,109.39,109.23,109.32,26200.0,81.8387,81.9586,81.8387,81.9062,26200.0
2014-07-10 13:35:00,109.32,109.44,109.3,109.44,18100.0,81.9062,81.9961,81.8912,81.9961,18100.0
2014-07-10 13:40:00,109.45,109.48,109.37,109.4,27100.0,82.0036,82.0261,81.9436,81.9661,27100.0
2014-07-10 13:45:00,109.41,109.46,109.36,109.39,8500.0,81.9736,82.0111,81.9362,81.9586,8500.0
2014-07-10 13:50:00,109.39,109.41,109.33,109.38,7300.0,81.9586,81.9736,81.9137,81.9511,7300.0
2014-07-10 13:55:00,109.37,109.42,109.34,109.36,8900.0,81.9436,81.9811,81.9212,81.9362,8900.0
2014-07-10 14:00:00,109.38,109.54,109.36,109.51,14900.0,81.9511,82.071,81.9362,82.0485,14900.0
2014-07-10 14:05:00,109.5,109.52,109.46,109.51,10600.0,82.041,82.056,82.0111,82.0485,10600.0
2014-07-10 14:10:00,109.48,109.51,109.43,109.46,26000.0,82.0261,82.0485,81.9886,82.0111,26000.0
2014-07-10 14:15:00,109.45,109.52,109.45,109.49,16700.0,82.0036,82.056,82.0036,82.0336,16700.0
2014-07-10 14:20:00,109.47,109.56,109.46,109.49,16400.0,82.0186,82.086,82.0111,82.0336,16400.0
2014-07-10 14:25:00,109.49,109.56,109.49,109.54,10000.0,82.0336,82.086,82.0336,82.071,10000.0
2014-07-10 14:30:00,109.55,109.57,109.37,109.4,18200.0,82.0785,82.0935,81.9436,81.9661,18200.0
2014-07-10 14:35:00,109.38,109.39,109.36,109.39,12800.0,81.9511,81.9586,81.9362,81.9586,12800.0
2014-07-10 14:40:00,109.38,109.45,109.32,109.32,14500.0,81.9511,82.0036,81.9062,81.9062,14500.0
2014-07-10 14:45:00,109.32,109.42,109.32,109.32,25200.0,81.9062,81.9811,81.9062,81.9062,25200.0
2014-07-10 14:50:00,109.3,109.39,109.3,109.32,34100.0,81.8912,81.9586,81.8912,81.9062,34100.0
2014-07-10 14:55:00,109.33,109.38,109.23,109.25,64500.0,81.9137,81.9511,81.8387,81.8537,64500.0
2014-07-10 15:00:00,109.24,109.26,109.18,109.2,15700.0,81.8462,81.8612,81.8013,81.8163,15700.0
2014-07-10 15:05:00,109.2,109.3,109.2,109.22,22400.0,81.8163,81.8912,81.8163,81.8313,22400.0
2014-07-10 15:10:00,109.22,109.24,109.19,109.22,16600.0,81.8313,81.8462,81.8088,81.8313,16600.0
2014-07-10 15:15:00,109.22,109.31,109.19,109.3,21000.0,81.8313,81.8987,81.8088,81.8912,21000.0
2014-07-10 15:20:00,109.3,109.31,109.23,109.29,20500.0,81.8912,81.8987,81.8387,81.8837,20500.0
2014-07-10 15:25:00,109.29,109.43,109.29,109.39,18500.0,81.8837,81.9886,81.8837,81.9586,18500.0
2014-07-10 15:30:00,109.37,109.44,109.3,109.44,24900.0,81.9436,81.9961,81.8912,81.9961,24900.0
2014-07-10 15:35:00,109.45,109.49,109.39,109.39,32300.0,82.0036,82.0336,81.9586,81.9586,32300.0
2014-07-10 15:40:00,109.41,109.5,109.37,109.45,29300.0,81.9736,82.041,81.9436,82.0036,29300.0
2014-07-10 15:45:00,109.45,109.45,109.36,109.39,38900.0,82.0036,82.0036,81.9362,81.9586,38900.0
2014-07-10 15:50:00,109.4,109.41,109.29,109.38,61200.0,81.9661,81.9736,81.8837,81.9511,61200.0
2014-07-10 15:55:00,109.37,109.39,109.35,109.36,89600.0,81.9436,81.9586,81.9287,81.9362,89600.0
2014-07-11 09:30:00,109.5,109.5,108.85,108.95,66700.0,82.041,82.041,81.554,81.629,66700.0
2014-07-11 09:35:00,108.93,109.05,108.65,108.82,28500.0,81.614,81.7039,81.4042,81.5316,28500.0
2014-07-11 09:40:00,108.81,109.13,108.81,109.03,34100.0,81.5241,81.7638,81.5241,81.6889,34100.0
2014-07-11 09:45:00,109.06,109.17,108.92,109.08,63900.0,81.7114,81.7938,81.6065,81.7264,63900.0
2014-07-11 09:50:00,109.11,109.28,109.1,109.15,31400.0,81.7488,81.8762,81.7413,81.7788,31400.0
2014-07-11 09:55:00,109.16,109.39,109.16,109.25,19600.0,81.7863,81.9586,81.7863,81.8537,19600.0
2014-07-11 10:00:00,109.23,109.33,109.12,109.17,15300.0,81.8387,81.9137,81.7563,81.7938,15300.0
2014-07-11 10:05:00,109.16,109.23,109.09,109.09,25700.0,81.7863,81.8387,81.7339,81.7339,25700.0
2014-07-11 10:10:00,109.1,109.35,109.1,109.3,17400.0,81.7413,81.9287,81.7413,81.8912,17400.0
2014-07-11 10:15:00,109.34,109.54,109.22,109.54,30300.0,81.9212,82.071,81.8313,82.071,30300.0
2014-07-11 10:20:00,109.52,109.61,109.41,109.51,21600.0,82.056,82.1235,81.9736,82.0485,21600.0
2014-07-11 10:25:00,109.49,109.59,109.39,109.59,17300.0,82.0336,82.1085,81.9586,82.1085,17300.0
2014-07-11 10:30:00,109.57,109.58,109.31,109.37,16600.0,82.0935,82.101,81.8987,81.9436,16600.0
2014-07-11 10:35:00,109.34,109.34,109.17,109.24,17300.0,81.9212,81.9212,81.7938,81.8462,17300.0
2014-07-11 10:40:00,109.22,109.33,109.13,109.33,14900.0,81.8313,81.9137,81.7638,81.9137,14900.0
2014-07-11 10:45:00,109.32,109.44,109.29,109.35,9900.0,81.9062,81.9961,81.8837,81.9287,9900.0
2014-07-11 10:50:00,109.35,109.47,109.34,109.46,12200.0,81.9287,82.0186,81.9212,82.0111,12200.0
2014-07-11 10:55:00,109.45,109.45,109.28,109.31,16600.0,82.0036,82.0036,81.8762,81.8987,16600.0
2014-07-11 11:00:00,109.32,109.35,109.21,109.24,13400.0,81.9062,81.9287,81.8238,81.8462,13400.0
2014-07-11 11:05:00,109.24,109.45,109.24,109.4,17700.0,81.8462,82.0036,81.8462,81.9661,17700.0
2014-07-11 11:10:00,109.39,109.49,109.38,109.48,14000.0,81.9586,82.0336,81.9511,82.0261,14000.0
2014-07-11 11:15:00,109.48,109.51,109.45,109.45,15600.0,82.0261,82.0485,82.0036,82.0036,15600.0
2014-07-11 11:20:00,109.45,109.45,109.3,109.43,17700.0,82.0036,82.0036,81.8912,81.9886,17700.0
2014-07-11 11:25:00,109.43,109.53,109.43,109.49,17700.0,81.9886,82.0635,81.9886,82.0336,17700.0
2014-07-11 11:30:00,109.49,109.63,109.48,109.6,14500.0,82.0336,82.1384,82.0261,82.116,14500.0
2014-07-11 11:35:00,109.61,109.65,109.55,109.6,26300.0,82.1235,82.1534,82.0785,82.116,26300.0
2014-07-11 11:40:00,109.6,109.66,109.55,109.58,14900.0,82.116,82.1609,82.0785,82.101,14900.0
2014-07-11 11:45:00,109.59,109.59,109.48,109.48,12000.0,82.1085,82.1085,82.0261,82.0261,12000.0
2014-07-11 11:50:00,109.49,109.49,109.42,109.42,17600.0,82.0336,82.0336,81.9811,81.9811,17600.0
2014-07-11 11:55:00,109.41,109.43,109.36,109.43,12900.0,81.9736,81.9886,81.9362,81.9886,12900.0
2014-07-11 12:00:00,109.4,109.4,109.29,109.39,16300.0,81.9661,81.9661,81.8837,81.9586,16300.0
2014-07-11 12:05:00,109.39,109.46,109.38,109.46,23300.0,81.9586,82.0111,81.9511,82.0111,23300.0
2014-07-11 12:10:00,109.45,109.46,109.35,109.37,13400.0,82.0036,82.0111,81.9287,81.9436,13400.0
2014-07-11 12:15:00,109.39,109.45,109.38,109.42,9400.0,81.9586,82.0036,81.9511,81.9811,9400.0
2014-07-11 12:20:00,109.42,109.44,109.36,109.42,7900.0,81.9811,81.9961,81.9362,81.9811,7900.0
2014-07-11 12:25:00,109.42,109.55,109.4,109.55,12800.0,81.9811,82.0785,81.9661,82.0785,12800.0
2014-07-11 12:30:00,109.55,109.55,109.43,109.49,9700.0,82.0785,82.0785,81.9886,82.0336,9700.0
2014-07-11 12:35:00,109.48,109.5,109.46,109.46,5500.0,82.0261,82.041,82.0111,82.0111,5500.0
2014-07-11 12:40:00,109.47,109.53,109.33,109.33,10900.0,82.0186,82.0635,81.9137,81.9137,10900.0
2014-07-11 12:45:00,109.34,109.35,109.23,109.26,14400.0,81.9212,81.9287,81.8387,81.8612,14400.0
2014-07-11 12:50:00,109.27,109.35,109.25,109.35,20000.0,81.8687,81.9287,81.8537,81.9287,20000.0
2014-07-11 12:55:00,109.33,109.38,109.31,109.32,6300.0,81.9137,81.9511,81.8987,81.9062,6300.0
2014-07-11 13:00:00,109.33,109.44,109.32,109.34,12300.0,81.9137,81.9961,81.9062,81.9212,12300.0
2014-07-11 13:05:00,109.34,109.38,109.32,109.36,9000.0,81.9212,81.9511,81.9062,81.9362,9000.0
2014-07-11 13:10:00,109.36,109.38,109.32,109.34,13800.0,81.9362,81.9511,81.9062,81.9212,13800.0
2014-07-11 13:15:00,109.34,109.41,109.32,109.34,23100.0,81.9212,81.9736,81.9062,81.9212,23100.0
2014-07-11 13:20:00,109.36,109.41,109.32,109.34,10400.0,81.9362,81.9736,81.9062,81.9212,10400.0
2014-07-11 13:25:00,109.34,109.47,109.34,109.47,18100.0,81.9212,82.0186,81.9212,82.0186,18100.0
2014-07-11 13:30:00,109.46,109.46,109.4,109.42,6100.0,82.0111,82.0111,81.9661,81.9811,6100.0
2014-07-11 13:35:00,109.42,109.46,109.4,109.4,12500.0,81.9811,82.0111,81.9661,81.9661,12500.0
2014-07-11 13:40:00,109.4,109.46,109.4,109.44,12400.0,81.9661,82.0111,81.9661,81.9961,12400.0
2014-07-11 13:45:00,109.44,109.45,109.37,109.37,17800.0,81.9961,82.0036,81.9436,81.9436,17800.0
2014-07-11 13:50:00,109.37,109.41,109.37,109.41,7100.0,81.9436,81.9736,81.9436,81.9736,7100.0
2014-07-11 13:55:00,109.4,109.46,109.4,109.42,10900.0,81.9661,82.0111,81.9661,81.9811,10900.0
2014-07-11 14:00:00,109.42,109.46,109.41,109.46,8200.0,81.9811,82.0111,81.9736,82.0111,8200.0
2014-07-11 14:05:00,109.47,109.58,109.46,109.56,27400.0,82.0186,82.101,82.0111,82.086,27400.0
2014-07-11 14:10:00,109.56,109.58,109.54,109.58,21300.0,82.086,82.101,82.071,82.101,21300.0
2014-07-11 14:15:00,109.59,109.65,109.58,109.6,16600.0,82.1085,82.1534,82.101,82.116,16600.0
2014-07-11 14:20:00,109.6,109.63,109.59,109.62,5300.0,82.116,82.1384,82.1085,82.131,5300.0
2014-07-11 14:25:00,109.63,109.7,109.63,109.64,10700.0,82.1384,82.1909,82.1384,82.1459,10700.0
2014-07-11 14:30:00,109.62,109.67,109.6,109.66,20700.0,82.131,82.1684,82.116,82.1609,20700.0
2014-07-11 14:35:00,109.65,109.72,109.65,109.69,12600.0,82.1534,82.2059,82.1534,82.1834,12600.0
2014-07-11 14:40:00,109.69,109.73,109.66,109.67,17500.0,82.1834,82.2134,82.1609,82.1684,17500.0
2014-07-11 14:45:00,109.66,109.68,109.63,109.66,10900.0,82.1609,82.1759,82.1384,82.1609,10900.0
2014-07-11 14:50:00,109.67,109.68,109.62,109.64,43900.0,82.1684,82.1759,82.131,82.1459,43900.0
2014-07-11 14:55:00,109.63,109.69,109.61,109.65,17300.0,82.1384,82.1834,82.1235,82.1534,17300.0
2014-07-11 15:00:00,109.66,109.72,109.63,109.7,24600.0,82.1609,82.2059,82.1384,82.1909,24600.0
2014-07-11 15:05:00,109.7,109.75,109.67,109.68,23600.0,82.1909,82.2284,82.1684,82.1759,23600.0
2014-07-11 15:10:00,109.68,109.7,109.64,109.65,17600.0,82.1759,82.1909,82.1459,82.1534,17600.0
2014-07-11 15:15:00,109.66,109.79,109.66,109.75,24400.0,82.1609,82.2583,82.1609,82.2284,24400.0
2014-07-11 15:20:00,109.77,109.79,109.73,109.78,11200.0,82.2433,82.2583,82.2134,82.2508,11200.0
2014-07-11 15:25:00,109.78,109.9,109.76,109.89,33000.0,82.2508,82.3407,82.2358,82.3332,33000.0
2014-07-11 15:30:00,109.88,109.91,109.82,109.86,34300.0,82.3258,82.3482,82.2808,82.3108,34300.0
2014-07-11 15:35:00,109.86,109.93,109.82,109.93,32800.0,82.3108,82.3632,82.2808,82.3632,32800.0
2014-07-11 15:40:00,109.93,109.99,109.86,109.95,45600.0,82.3632,82.4082,82.3108,82.3782,45600.0
2014-07-11 15:45:00,109.96,109.99,109.93,109.93,43500.0,82.3857,82.4082,82.3632,82.3632,43500.0
2014-07-11 15:50:00,109.93,109.98,109.92,109.92,48300.0,82.3632,82.4007,82.3557,82.3557,48300.0
2014-07-11 15:55:00,109.93,109.98,109.91,109.96,117800.0,82.3632,82.4007,82.3482,82.3857,117800.0
2014-07-14 09:30:00,110.43,110.6,110.27,110.28,65500.0,82.7378,82.8652,82.618,82.6254,65500.0
2014-07-14 09:35:00,110.27,110.53,110.23,110.31,25000.0,82.618,82.8128,82.588,82.6479,25000.0
2014-07-14 09:40:00,110.3,110.5,110.3,110.42,20200.0,82.6404,82.7903,82.6404,82.7303,20200.0
2014-07-14 09:45:00,110.46,110.94,110.46,110.87,58300.0,82.7603,83.1199,82.7603,83.0675,58300.0
2014-07-14 09:50:00,110.88,110.91,110.74,110.77,30500.0,83.075,83.0975,82.9701,82.9926,30500.0
2014-07-14 09:55:00,110.77,110.88,110.77,110.88,24700.0,82.9926,83.075,82.9926,83.075,24700.0
2014-07-14 10:00:00,110.88,111.04,110.88,110.99,73100.0,83.075,83.1949,83.075,83.1574,73100.0
2014-07-14 10:05:00,110.97,111.04,110.69,110.71,22100.0,83.1424,83.1949,82.9326,82.9476,22100.0
2014-07-14 10:10:00,110.7,110.83,110.57,110.73,32400.0,82.9401,83.0375,82.8427,82.9626,32400.0
2014-07-14 10:15:00,110.73,110.81,110.54,110.56,17600.0,82.9626,83.0225,82.8202,82.8352,17600.0
2014-07-14 10:20:00,110.59,110.74,110.57,110.73,14900.0,82.8577,82.9701,82.8427,82.9626,14900.0
2014-07-14 10:25:00,110.72,110.94,110.71,110.91,30700.0,82.9551,83.1199,82.9476,83.0975,30700.0
2014-07-14 10:30:00,110.92,110.98,110.84,110.88,14700.0,83.105,83.1499,83.045,83.075,14700.0
2014-07-14 10:35:00,110.89,110.93,110.76,110.77,13700.0,83.0825,83.1124,82.9851,82.9926,13700.0
2014-07-14 10:40:00,110.8,110.87,110.78,110.83,20200.0,83.015,83.0675,83.0001,83.0375,20200.0
2014-07-14 10:45:00,110.84,110.96,110.83,110.85,14100.0,83.045,83.1349,83.0375,83.0525,14100.0
2014-07-14 10:50:00,110.84,110.88,110.82,110.85,9400.0,83.045,83.075,83.03,83.0525,9400.0
2014-07-14 10:55:00,110.86,110.89,110.83,110.86,16100.0,83.06,83.0825,83.0375,83.06,16100.0
2014-07-14 11:00:00,110.85,110.88,110.76,110.77,27500.0,83.0525,83.075,82.9851,82.9926,27500.0
2014-07-14 11:05:00,110.78,110.8,110.76,110.78,16400.0,83.0001,83.015,82.9851,83.0001,16400.0
2014-07-14 11:10:00,110.78,110.79,110.72,110.74,16700.0,83.0001,83.0076,82.9551,82.9701,16700.0
2014-07-14 11:15:00,110.74,110.77,110.66,110.66,18500.0,82.9701,82.9926,82.9102,82.9102,18500.0
2014-07-14 11:20:00,110.66,110.73,110.63,110.73,15800.0,82.9102,82.9626,82.8877,82.9626,15800.0
2014-07-14 11:25:00,110.72,110.74,110.61,110.62,35200.0,82.9551,82.9701,82.8727,82.8802,35200.0
2014-07-14 11:30:00,110.63,110.73,110.63,110.67,15800.0,82.8877,82.9626,82.8877,82.9176,15800.0
2014-07-14 11:35:00,110.66,110.67,110.57,110.59,14700.0,82.9102,82.9176,82.8427,82.8577,14700.0
2014-07-14 11:40:00,110.59,110.66,110.59,110.62,14300.0,82.8577,82.9102,82.8577,82.8802,14300.0
2014-07-14 11:45:00,110.62,110.62,110.5,110.53,25000.0,82.8802,82.8802,82.7903,82.8128,25000.0
2014-07-14 11:50:00,110.53,110.57,110.51,110.53,12300.0,82.8128,82.8427,82.7978,82.8128,12300.0
2014-07-14 11:55:00,110.55,110.57,110.46,110.47,21600.0,82.8277,82.8427,82.7603,82.7678,21600.0
2014-07-14 12:00:00,110.46,110.47,110.42,110.45,14300.0,82.7603,82.7678,82.7303,82.7528,14300.0
2014-07-14 12:05:00,110.45,110.49,110.43,110.43,15800.0,82.7528,82.7828,82.7378,82.7378,15800.0
2014-07-14 12:10:00,110.43,110.45,110.41,110.42,15000.0,82.7378,82.7528,82.7228,82.7303,15000.0
2014-07-14 12:15:00,110.42,110.47,110.4,110.4,13700.0,82.7303,82.7678,82.7154,82.7154,13700.0
2014-07-14 12:20:00,110.4,110.44,110.4,110.43,9900.0,82.7154,82.7453,82.7154,82.7378,9900.0
2014-07-14 12:25:00,110.42,110.43,110.33,110.38,14400.0,82.7303,82.7378,82.6629,82.7004,14400.0
2014-07-14 12:30:00,110.39,110.43,110.38,110.43,8000.0,82.7079,82.7378,82.7004,82.7378,8000.0
2014-07-14 12:35:00,110.42,110.44,110.33,110.34,13000.0,82.7303,82.7453,82.6629,82.6704,13000.0
2014-07-14 12:40:00,110.34,110.44,110.34,110.4,16100.0,82.6704,82.7453,82.6704,82.7154,16100.0
2014-07-14 12:45:00,110.39,110.39,110.29,110.32,20800.0,82.7079,82.7079,82.6329,82.6554,20800.0
2014-07-14 12:50:00,110.31,110.36,110.25,110.3,18300.0,82.6479,82.6854,82.603,82.6404,18300.0
2014-07-14 12:55:00,110.3,110.32,110.26,110.28,17000.0,82.6404,82.6554,82.6105,82.6254,17000.0
2014-07-14 13:00:00,110.27,110.35,110.2,110.21,31200.0,82.618,82.6779,82.5655,82.573,31200.0
2014-07-14 13:05:00,110.21,110.22,110.17,110.22,15700.0,82.573,82.5805,82.543,82.5805,15700.0
2014-07-14 13:10:00,110.21,110.23,110.19,110.19,11000.0,82.573,82.588,82.558,82.558,11000.0
2014-07-14 13:15:00,110.19,110.26,110.19,110.26,10600.0,82.558,82.6105,82.558,82.6105,10600.0
2014-07-14 13:20:00,110.27,110.34,110.27,110.33,8600.0,82.618,82.6704,82.618,82.6629,8600.0
2014-07-14 13:25:00,110.34,110.39,110.29,110.3,59800.0,82.6704,82.7079,82.6329,82.6404,59800.0
2014-07-14 13:30:00,110.29,110.3,110.25,110.27,12500.0,82.6329,82.6404,82.603,82.618,12500.0
2014-07-14 13:35:00,110.26,110.33,110.26,110.32,9000.0,82.6105,82.6629,82.6105,82.6554,9000.0
2014-07-14 13:40:00,110.33,110.4,110.33,110.39,9000.0,82.6629,82.7154,82.6629,82.7079,9000.0
2014-07-14 13:45:00,110.39,110.39,110.31,110.31,10400.0,82.7079,82.7079,82.6479,82.6479,10400.0
2014-07-14 13:50:00,110.31,110.32,110.29,110.31,12700.0,82.6479,82.6554,82.6329,82.6479,12700.0
2014-07-14 13:55:00,110.31,110.31,110.24,110.28,8700.0,82.6479,82.6479,82.5955,82.6254,8700.0
2014-07-14 14:00:00,110.27,110.31,110.25,110.3,17600.0,82.618,82.6479,82.603,82.6404,17600.0
2014-07-14 14:05:00,110.31,110.39,110.31,110.39,14800.0,82.6479,82.7079,82.6479,82.7079,14800.0
2014-07-14 14:10:00,110.38,110.39,110.33,110.33,13300.0,82.7004,82.7079,82.6629,82.6629,13300.0
2014-07-14 14:15:00,110.33,110.33,110.28,110.31,27700.0,82.6629,82.6629,82.6254,82.6479,27700.0
2014-07-14 14:20:00,110.31,110.32,110.28,110.28,12200.0,82.6479,82.6554,82.6254,82.6254,12200.0
2014-07-14 14:25:00,110.28,110.29,110.15,110.15,21400.0,82.6254,82.6329,82.528,82.528,21400.0
2014-07-14 14:30:00,110.14,110.19,110.13,110.14,26600.0,82.5206,82.558,82.5131,82.5206,26600.0
2014-07-14 14:35:00,110.15,110.18,110.14,110.16,19700.0,82.528,82.5505,82.5206,82.5355,19700.0
2014-07-14 14:40:00,110.16,110.19,110.11,110.12,13100.0,82.5355,82.558,82.4981,82.5056,13100.0
2014-07-14 14:45:00,110.11,110.19,110.11,110.17,12800.0,82.4981,82.558,82.4981,82.543,12800.0
2014-07-14 14:50:00,110.17,110.22,110.17,110.19,21700.0,82.543,82.5805,82.543,82.558,21700.0
2014-07-14 14:55:00,110.2,110.23,110.18,110.2,19300.0,82.5655,82.588,82.5505,82.5655,19300.0
2014-07-14 15:00:00,110.2,110.2,110.13,110.16,26700.0,82.5655,82.5655,82.5131,82.5355,26700.0
2014-07-14 15:05:00,110.16,110.22,110.15,110.2,36400.0,82.5355,82.5805,82.528,82.5655,36400.0
2014-07-14 15:10:00,110.2,110.25,110.16,110.17,29500.0,82.5655,82.603,82.5355,82.543,29500.0
2014-07-14 15:15:00,110.17,110.25,110.15,110.23,18900.0,82.543,82.603,82.528,82.588,18900.0
2014-07-14 15:20:00,110.23,110.25,110.22,110.22,23900.0,82.588,82.603,82.5805,82.5805,23900.0
2014-07-14 15:25:00,110.22,110.23,110.2,110.23,25100.0,82.5805,82.588,82.5655,82.588,25100.0
2014-07-14 15:30:00,110.22,110.24,110.18,110.18,41600.0,82.5805,82.5955,82.5505,82.5505,41600.0
2014-07-14 15:35:00,110.19,110.26,110.18,110.25,28900.0,82.558,82.6105,82.5505,82.603,28900.0
2014-07-14 15:40:00,110.25,110.26,110.17,110.18,67300.0,82.603,82.6105,82.543,82.5505,67300.0
2014-07-14 15:45:00,110.17,110.2,110.14,110.2,65700.0,82.543,82.5655,82.5206,82.5655,65700.0
2014-07-14 15:50:00,110.2,110.22,110.13,110.14,66300.0,82.5655,82.5805,82.5131,82.5206,66300.0
2014-07-14 15:55:00,110.14,110.15,110.09,110.1,105900.0,82.5206,82.528,82.4831,82.4906,105900.0
2014-07-15 09:30:00,110.25,110.39,110.1,110.17,65100.0,82.603,82.7079,82.4906,82.543,65100.0
2014-07-15 09:35:00,110.21,110.23,109.98,110.2,76900.0,82.573,82.588,82.4007,82.5655,76900.0
2014-07-15 09:40:00,110.2,110.35,110.11,110.3,58300.0,82.5655,82.6779,82.4981,82.6404,58300.0
2014-07-15 09:45:00,110.31,110.42,110.05,110.17,53500.0,82.6479,82.7303,82.4531,82.543,53500.0
2014-07-15 09:50:00,110.18,110.18,109.85,109.9,39000.0,82.5505,82.5505,82.3033,82.3407,39000.0
2014-07-15 09:55:00,109.92,109.97,109.73,109.91,38100.0,82.3557,82.3932,82.2134,82.3482,38100.0
2014-07-15 10:00:00,109.96,110.09,109.8,109.8,40900.0,82.3857,82.4831,82.2658,82.2658,40900.0
2014-07-15 10:05:00,109.81,109.95,109.81,109.86,34500.0,82.2733,82.3782,82.2733,82.3108,34500.0
2014-07-15 10:10:00,109.85,109.94,109.65,109.68,47800.0,82.3033,82.3707,82.1534,82.1759,47800.0
2014-07-15 10:15:00,109.7,109.73,109.57,109.6,25900.0,82.1909,82.2134,82.0935,82.116,25900.0
2014-07-15 10:20:00,109.61,109.72,109.52,109.66,30900.0,82.1235,82.2059,82.056,82.1609,30900.0
2014-07-15 10:25:00,109.68,109.78,109.65,109.75,27000.0,82.1759,82.2508,82.1534,82.2284,27000.0
2014-07-15 10:30:00,109.73,109.84,109.69,109.75,28500.0,82.2134,82.2958,82.1834,82.2284,28500.0
2014-07-15 10:35:00,109.74,109.85,109.66,109.66,32700.0,82.2209,82.3033,82.1609,82.1609,32700.0
2014-07-15 10:40:00,109.65,109.76,109.57,109.75,39600.0,82.1534,82.2358,82.0935,82.2284,39600.0
2014-07-15 10:45:00,109.72,109.79,109.57,109.63,35100.0,82.2059,82.2583,82.0935,82.1384,35100.0
2014-07-15 10:50:00,109.61,109.77,109.57,109.72,19300.0,82.1235,82.2433,82.0935,82.2059,19300.0
2014-07-15 10:55:00,109.72,109.76,109.63,109.67,25300.0,82.2059,82.2358,82.1384,82.1684,25300.0
2014-07-15 11:00:00,109.66,109.71,109.58,109.63,29000.0,82.1609,82.1984,82.101,82.1384,29000.0
2014-07-15 11:05:00,109.62,109.72,109.62,109.66,24100.0,82.131,82.2059,82.131,82.1609,24100.0
2014-07-15 11:10:00,109.65,109.88,109.64,109.88,20600.0,82.1534,82.3258,82.1459,82.3258,20600.0
2014-07-15 11:15:00,109.88,109.94,109.77,109.89,19600.0,82.3258,82.3707,82.2433,82.3332,19600.0
2014-07-15 11:20:00,109.88,109.95,109.81,109.87,17200.0,82.3258,82.3782,82.2733,82.3183,17200.0
2014-07-15 11:25:00,109.85,109.89,109.78,109.78,21000.0,82.3033,82.3332,82.2508,82.2508,21000.0
2014-07-15 11:30:00,109.77,109.8,109.66,109.68,24100.0,82.2433,82.2658,82.1609,82.1759,24100.0
2014-07-15 11:35:00,109.69,109.75,109.66,109.75,17400.0,82.1834,82.2284,82.1609,82.2284,17400.0
2014-07-15 11:40:00,109.73,109.75,109.66,109.73,16600.0,82.2134,82.2284,82.1609,82.2134,16600.0
2014-07-15 11:45:00,109.72,109.72,109.62,109.7,13900.0,82.2059,82.2059,82.131,82.1909,13900.0
2014-07-15 11:50:00,109.7,109.83,109.68,109.69,20000.0,82.1909,82.2883,82.1759,82.1834,20000.0
2014-07-15 11:55:00,109.69,109.71,109.45,109.48,54100.0,82.1834,82.1984,82.0036,82.0261,54100.0
2014-07-15 12:00:00,109.48,109.53,109.4,109.43,34200.0,82.0261,82.0635,81.9661,81.9886,34200.0
2014-07-15 12:05:00,109.42,109.57,109.42,109.51,16500.0,81.9811,82.0935,81.9811,82.0485,16500.0
2014-07-15 12:10:00,109.5,109.58,109.48,109.48,10700.0,82.041,82.101,82.0261,82.0261,10700.0
2014-07-15 12:15:00,109.48,109.6,109.46,109.54,21100.0,82.0261,82.116,82.0111,82.071,21100.0
2014-07-15 12:20:00,109.55,109.57,109.43,109.48,18700.0,82.0785,82.0935,81.9886,82.0261,18700.0
2014-07-15 12:25:00,109.48,109.61,109.46,109.58,11700.0,82.0261,82.1235,82.0111,82.101,11700.0
2014-07-15 12:30:00,109.58,109.59,109.52,109.54,22100.0,82.101,82.1085,82.056,82.071,22100.0
2014-07-15 12:35:00,109.54,109.63,109.5,109.61,9300.0,82.071,82.1384,82.041,82.1235,9300.0
2014-07-15 12:40:00,109.62,109.67,109.58,109.67,23000.0,82.131,82.1684,82.101,82.1684,23000.0
2014-07-15 12:45:00,109.68,109.68,109.56,109.64,18300.0,82.1759,82.1759,82.086,82.1459,18300.0
2014-07-15 12:50:00,109.64,109.64,109.55,109.55,9300.0,82.1459,82.1459,82.0785,82.0785,9300.0
2014-07-15 12:55:00,109.55,109.62,109.46,109.47,18600.0,82.0785,82.131,82.0111,82.0186,18600.0
2014-07-15 13:00:00,109.46,109.51,109.45,109.47,8000.0,82.0111,82.0485,82.0036,82.0186,8000.0
2014-07-15 13:05:00,109.48,109.54,109.43,109.52,9700.0,82.0261,82.071,81.9886,82.056,9700.0
2014-07-15 13:10:00,109.5,109.62,109.48,109.6,7900.0,82.041,82.131,82.0261,82.116,7900.0
2014-07-15 13:15:00,109.62,109.76,109.62,109.76,12700.0,82.131,82.2358,82.131,82.2358,12700.0
2014-07-15 13:20:00,109.78,109.79,109.67,109.73,13600.0,82.2508,82.2583,82.1684,82.2134,13600.0
2014-07-15 13:25:00,109.7,109.75,109.68,109.73,12000.0,82.1909,82.2284,82.1759,82.2134,12000.0
2014-07-15 13:30:00,109.73,109.78,109.72,109.74,17600.0,82.2134,82.2508,82.2059,82.2209,17600.0
2014-07-15 13:35:00,109.75,109.84,109.75,109.79,22500.0,82.2284,82.2958,82.2284,82.2583,22500.0
2014-07-15 13:40:00,109.79,109.81,109.68,109.71,46400.0,82.2583,82.2733,82.1759,82.1984,46400.0
2014-07-15 13:45:00,109.72,109.76,109.64,109.74,11600.0,82.2059,82.2358,82.1459,82.2209,11600.0
2014-07-15 13:50:00,109.74,109.74,109.55,109.55,18500.0,82.2209,82.2209,82.0785,82.0785,18500.0
2014-07-15 13:55:00,109.55,109.62,109.52,109.57,16100.0,82.0785,82.131,82.056,82.0935,16100.0
2014-07-15 14:00:00,109.57,109.64,109.51,109.51,20000.0,82.0935,82.1459,82.0485,82.0485,20000.0
2014-07-15 14:05:00,109.5,109.64,109.5,109.54,41800.0,82.041,82.1459,82.041,82.071,41800.0
2014-07-15 14:10:00,109.55,109.66,109.55,109.66,18800.0,82.0785,82.1609,82.0785,82.1609,18800.0
2014-07-15 14:15:00,109.65,109.75,109.61,109.73,17100.0,82.1534,82.2284,82.1235,82.2134,17100.0
2014-07-15 14:20:00,109.72,109.81,109.7,109.76,20200.0,82.2059,82.2733,82.1909,82.2358,20200.0
2014-07-15 14:25:00,109.76,109.76,109.66,109.73,23900.0,82.2358,82.2358,82.1609,82.2134,23900.0
2014-07-15 14:30:00,109.73,109.76,109.65,109.65,29700.0,82.2134,82.2358,82.1534,82.1534,29700.0
2014-07-15 14:35:00,109.65,109.7,109.64,109.69,18700.0,82.1534,82.1909,82.1459,82.1834,18700.0
2014-07-15 14:40:00,109.68,109.73,109.57,109.59,55100.0,82.1759,82.2134,82.0935,82.1085,55100.0
2014-07-15 14:45:00,109.58,109.69,109.56,109.65,28500.0,82.101,82.1834,82.086,82.1534,28500.0
2014-07-15 14:50:00,109.65,109.72,109.64,109.72,26300.0,82.1534,82.2059,82.1459,82.2059,26300.0
2014-07-15 14:55:00,109.73,109.76,109.69,109.74,18700.0,82.2134,82.2358,82.1834,82.2209,18700.0
2014-07-15 15:00:00,109.74,109.81,109.68,109.68,24600.0,82.2209,82.2733,82.1759,82.1759,24600.0
2014-07-15 15:05:00,109.68,109.7,109.63,109.66,55300.0,82.1759,82.1909,82.1384,82.1609,55300.0
2014-07-15 15:10:00,109.66,109.67,109.58,109.65,28600.0,82.1609,82.1684,82.101,82.1534,28600.0
2014-07-15 15:15:00,109.65,109.65,109.59,109.61,26000.0,82.1534,82.1534,82.1085,82.1235,26000.0
2014-07-15 15:20:00,109.61,109.63,109.55,109.62,39200.0,82.1235,82.1384,82.0785,82.131,39200.0
2014-07-15 15:25:00,109.62,109.75,109.62,109.74,31000.0,82.131,82.2284,82.131,82.2209,31000.0
2014-07-15 15:30:00,109.74,109.79,109.73,109.77,39900.0,82.2209,82.2583,82.2134,82.2433,39900.0
2014-07-15 15:35:00,109.77,109.82,109.77,109.8,48700.0,82.2433,82.2808,82.2433,82.2658,48700.0
2014-07-15 15:40:00,109.8,109.86,109.79,109.84,47500.0,82.2658,82.3108,82.2583,82.2958,47500.0
2014-07-15 15:45:00,109.84,109.91,109.81,109.87,85700.0,82.2958,82.3482,82.2733,82.3183,85700.0
2014-07-15 15:50:00,109.87,109.88,109.85,109.85,83700.0,82.3183,82.3258,82.3033,82.3033,83700.0
2014-07-15 15:55:00,109.86,109.91,109.84,109.87,149300.0,82.3108,82.3482,82.2958,82.3183,149300.0
2014-07-16 09:30:00,110.18,110.47,109.92,110.33,99300.0,82.5505,82.7678,82.3557,82.6629,99300.0
2014-07-16 09:35:00,110.31,110.47,110.15,110.41,42600.0,82.6479,82.7678,82.528,82.7228,42600.0
2014-07-16 09:40:00,110.41,110.48,110.2,110.36,35800.0,82.7228,82.7753,82.5655,82.6854,35800.0
2014-07-16 09:45:00,110.36,110.47,110.34,110.39,45100.0,82.6854,82.7678,82.6704,82.7079,45100.0
2014-07-16 09:50:00,110.39,110.41,110.2,110.33,66100.0,82.7079,82.7228,82.5655,82.6629,66100.0
2014-07-16 09:55:00,110.31,110.31,110.13,110.14,50700.0,82.6479,82.6479,82.5131,82.5206,50700.0
2014-07-16 10:00:00,110.18,110.39,110.18,110.26,34600.0,82.5505,82.7079,82.5505,82.6105,34600.0
2014-07-16 10:05:00,110.28,110.78,110.28,110.58,71800.0,82.6254,83.0001,82.6254,82.8502,71800.0
2014-07-16 10:10:00,110.59,110.86,110.58,110.85,41500.0,82.8577,83.06,82.8502,83.0525,41500.0
2014-07-16 10:15:00,110.85,110.95,110.76,110.92,72200.0,83.0525,83.1274,82.9851,83.105,72200.0
2014-07-16 10:20:00,110.91,110.93,110.66,110.68,58500.0,83.0975,83.1124,82.9102,82.9251,58500.0
2014-07-16 10:25:00,110.68,110.83,110.66,110.83,33100.0,82.9251,83.0375,82.9102,83.0375,33100.0
2014-07-16 10:30:00,110.84,110.98,110.72,110.76,37200.0,83.045,83.1499,82.9551,82.9851,37200.0
2014-07-16 10:35:00,110.78,110.84,110.68,110.7,26400.0,83.0001,83.045,82.9251,82.9401,26400.0
2014-07-16 10:40:00,110.7,110.73,110.57,110.68,58600.0,82.9401,82.9626,82.8427,82.9251,58600.0
2014-07-16 10:45:00,110.68,110.7,110.46,110.52,36300.0,82.9251,82.9401,82.7603,82.8053,36300.0
2014-07-16 10:50:00,110.5,110.63,110.46,110.59,31000.0,82.7903,82.8877,82.7603,82.8577,31000.0
2014-07-16 10:55:00,110.59,110.62,110.52,110.55,22600.0,82.8577,82.8802,82.8053,82.8277,22600.0
2014-07-16 11:00:00,110.54,110.72,110.54,110.71,25000.0,82.8202,82.9551,82.8202,82.9476,25000.0
2014-07-16 11:05:00,110.72,110.78,110.67,110.69,31300.0,82.9551,83.0001,82.9176,82.9326,31300.0
2014-07-16 11:10:00,110.68,110.71,110.61,110.66,20600.0,82.9251,82.9476,82.8727,82.9102,20600.0
2014-07-16 11:15:00,110.68,110.69,110.48,110.56,59500.0,82.9251,82.9326,82.7753,82.8352,59500.0
2014-07-16 11:20:00,110.56,110.57,110.5,110.53,26100.0,82.8352,82.8427,82.7903,82.8128,26100.0
2014-07-16 11:25:00,110.53,110.53,110.42,110.51,28600.0,82.8128,82.8128,82.7303,82.7978,28600.0
2014-07-16 11:30:00,110.51,110.58,110.47,110.56,22800.0,82.7978,82.8502,82.7678,82.8352,22800.0
2014-07-16 11:35:00,110.56,110.59,110.49,110.49,22700.0,82.8352,82.8577,82.7828,82.7828,22700.0
2014-07-16 11:40:00,110.5,110.57,110.49,110.57,27300.0,82.7903,82.8427,82.7828,82.8427,27300.0
2014-07-16 11:45:00,110.58,110.61,110.54,110.57,16800.0,82.8502,82.8727,82.8202,82.8427,16800.0
2014-07-16 11:50:00,110.55,110.58,110.52,110.55,16300.0,82.8277,82.8502,82.8053,82.8277,16300.0
2014-07-16 11:55:00,110.54,110.72,110.54,110.72,20300.0,82.8202,82.9551,82.8202,82.9551,20300.0
2014-07-16 12:00:00,110.69,110.73,110.66,110.68,18500.0,82.9326,82.9626,82.9102,82.9251,18500.0
2014-07-16 12:05:00,110.69,110.75,110.65,110.69,23500.0,82.9326,82.9776,82.9027,82.9326,23500.0
2014-07-16 12:10:00,110.69,110.79,110.66,110.74,20400.0,82.9326,83.0076,82.9102,82.9701,20400.0
2014-07-16 12:15:00,110.75,110.8,110.69,110.74,39900.0,82.9776,83.015,82.9326,82.9701,39900.0
2014-07-16 12:20:00,110.73,110.78,110.72,110.73,10100.0,82.9626,83.0001,82.9551,82.9626,10100.0
2014-07-16 12:25:00,110.74,110.83,110.69,110.71,29300.0,82.9701,83.0375,82.9326,82.9476,29300.0
2014-07-16 12:30:00,110.71,110.8,110.69,110.8,20900.0,82.9476,83.015,82.9326,83.015,20900.0
2014-07-16 12:35:00,110.8,110.84,110.77,110.79,22100.0,83.015,83.045,82.9926,83.0076,22100.0
2014-07-16 12:40:00,110.79,110.85,110.75,110.82,13900.0,83.0076,83.0525,82.9776,83.03,13900.0
2014-07-16 12:45:00,110.82,110.86,110.82,110.83,25700.0,83.03,83.06,83.03,83.0375,25700.0
2014-07-16 12:50:00,110.83,110.86,110.8,110.84,13600.0,83.0375,83.06,83.015,83.045,13600.0
2014-07-16 12:55:00,110.83,110.92,110.83,110.86,33100.0,83.0375,83.105,83.0375,83.06,33100.0
2014-07-16 13:00:00,110.86,110.86,110.78,110.81,41900.0,83.06,83.06,83.0001,83.0225,41900.0
2014-07-16 13:05:00,110.8,110.82,110.79,110.81,17100.0,83.015,83.03,83.0076,83.0225,17100.0
2014-07-16 13:10:00,110.82,110.86,110.8,110.8,14100.0,83.03,83.06,83.015,83.015,14100.0
2014-07-16 13:15:00,110.78,110.82,110.78,110.82,14800.0,83.0001,83.03,83.0001,83.03,14800.0
2014-07-16 13:20:00,110.82,110.89,110.81,110.82,20200.0,83.03,83.0825,83.0225,83.03,20200.0
2014-07-16 13:25:00,110.82,110.9,110.8,110.89,10700.0,83.03,83.09,83.015,83.0825,10700.0
2014-07-16 13:30:00,110.88,111.06,110.86,111.04,68400.0,83.075,83.2098,83.06,83.1949,68400.0
2014-07-16 13:35:00,111.05,111.11,111.03,111.1,40600.0,83.2024,83.2473,83.1874,83.2398,40600.0
2014-07-16 13:40:00,111.08,111.2,111.07,111.17,39300.0,83.2248,83.3147,83.2173,83.2923,39300.0
2014-07-16 13:45:00,111.17,111.37,111.17,111.34,110900.0,83.2923,83.4421,83.2923,83.4196,110900.0
2014-07-16 13:50:00,111.34,111.44,111.33,111.42,36100.0,83.4196,83.4946,83.4121,83.4796,36100.0
2014-07-16 13:55:00,111.42,111.46,111.31,111.33,33200.0,83.4796,83.5095,83.3972,83.4121,33200.0
2014-07-16 14:00:00,111.33,111.41,111.32,111.32,24200.0,83.4121,83.4721,83.4046,83.4046,24200.0
2014-07-16 14:05:00,111.32,111.34,111.23,111.24,30700.0,83.4046,83.4196,83.3372,83.3447,30700.0
2014-07-16 14:10:00,111.25,111.32,111.23,111.23,22600.0,83.3522,83.4046,83.3372,83.3372,22600.0
2014-07-16 14:15:00,111.22,111.25,111.2,111.24,17500.0,83.3297,83.3522,83.3147,83.3447,17500.0
2014-07-16 14:20:00,111.23,111.33,111.23,111.27,41000.0,83.3372,83.4121,83.3372,83.3672,41000.0
2014-07-16 14:25:00,111.27,111.29,111.25,111.29,15600.0,83.3672,83.3822,83.3522,83.3822,15600.0
2014-07-16 14:30:00,111.3,111.3,111.26,111.3,25200.0,83.3897,83.3897,83.3597,83.3897,25200.0
2014-07-16 14:35:00,111.29,111.32,111.24,111.27,77600.0,83.3822,83.4046,83.3447,83.3672,77600.0
2014-07-16 14:40:00,111.27,111.27,111.15,111.16,58500.0,83.3672,83.3672,83.2773,83.2848,58500.0
2014-07-16 14:45:00,111.15,111.25,111.13,111.22,23300.0,83.2773,83.3522,83.2623,83.3297,23300.0
2014-07-16 14:50:00,111.21,111.21,111.15,111.16,36900.0,83.3222,83.3222,83.2773,83.2848,36900.0
2014-07-16 14:55:00,111.18,111.2,111.15,111.18,42600.0,83.2998,83.3147,83.2773,83.2998,42600.0
2014-07-16 15:00:00,111.18,111.25,111.16,111.25,33700.0,83.2998,83.3522,83.2848,83.3522,33700.0
2014-07-16 15:05:00,111.25,111.34,111.24,111.34,24800.0,83.3522,83.4196,83.3447,83.4196,24800.0
2014-07-16 15:10:00,111.34,111.4,111.3,111.38,41400.0,83.4196,83.4646,83.3897,83.4496,41400.0
2014-07-16 15:15:00,111.37,111.43,111.33,111.4,37900.0,83.4421,83.4871,83.4121,83.4646,37900.0
2014-07-16 15:20:00,111.4,111.42,111.38,111.39,52500.0,83.4646,83.4796,83.4496,83.4571,52500.0
2014-07-16 15:25:00,111.39,111.44,111.38,111.44,30500.0,83.4571,83.4946,83.4496,83.4946,30500.0
2014-07-16 15:30:00,111.44,111.44,111.37,111.38,56900.0,83.4946,83.4946,83.4421,83.4496,56900.0
2014-07-16 15:35:00,111.37,111.43,111.36,111.42,96400.0,83.4421,83.4871,83.4346,83.4796,96400.0
2014-07-16 15:40:00,111.42,111.43,111.36,111.36,60400.0,83.4796,83.4871,83.4346,83.4346,60400.0
2014-07-16 15:45:00,111.36,111.41,111.34,111.36,72500.0,83.4346,83.4721,83.4196,83.4346,72500.0
2014-07-16 15:50:00,111.34,111.39,111.34,111.36,59700.0,83.4196,83.4571,83.4196,83.4346,59700.0
2014-07-16 15:55:00,111.37,111.43,111.36,111.39,161900.0,83.4421,83.4871,83.4346,83.4571,161900.0
2014-07-17 09:30:00,110.4,110.44,109.63,109.71,168900.0,83.2462,83.2764,82.6656,82.7259,168900.0
2014-07-17 09:35:00,109.72,109.91,109.66,109.86,100100.0,82.7335,82.8767,82.6882,82.839,100100.0
2014-07-17 09:40:00,109.86,109.99,109.83,109.96,90500.0,82.839,82.9371,82.8164,82.9144,90500.0
2014-07-17 09:45:00,109.97,110.19,109.9,110.02,67800.0,82.922,83.0879,82.8692,82.9597,67800.0
2014-07-17 09:50:00,110.02,110.24,109.94,110.13,48700.0,82.9597,83.1256,82.8994,83.0426,48700.0
2014-07-17 09:55:00,110.14,110.23,110.07,110.17,22800.0,83.0502,83.118,82.9974,83.0728,22800.0
2014-07-17 10:00:00,110.2,110.28,110.13,110.24,31400.0,83.0954,83.1557,83.0426,83.1256,31400.0
2014-07-17 10:05:00,110.25,110.29,110.13,110.26,30000.0,83.1331,83.1633,83.0426,83.1406,30000.0
2014-07-17 10:10:00,110.25,110.25,110.12,110.15,28700.0,83.1331,83.1331,83.0351,83.0577,28700.0
2014-07-17 10:15:00,110.18,110.32,110.16,110.31,24400.0,83.0803,83.1859,83.0652,83.1783,24400.0
2014-07-17 10:20:00,110.32,110.55,110.32,110.53,64800.0,83.1859,83.3593,83.1859,83.3442,64800.0
2014-07-17 10:25:00,110.54,110.54,110.38,110.51,34000.0,83.3518,83.3518,83.2311,83.3292,34000.0
2014-07-17 10:30:00,110.5,110.55,110.4,110.47,18900.0,83.3216,83.3593,83.2462,83.299,18900.0
2014-07-17 10:35:00,110.48,110.55,110.46,110.54,17300.0,83.3065,83.3593,83.2915,83.3518,17300.0
2014-07-17 10:40:00,110.55,110.67,110.52,110.58,18300.0,83.3593,83.4498,83.3367,83.3819,18300.0
2014-07-17 10:45:00,110.57,110.6,110.52,110.53,14500.0,83.3744,83.397,83.3367,83.3442,14500.0
2014-07-17 10:50:00,110.54,110.63,110.49,110.52,18200.0,83.3518,83.4196,83.3141,83.3367,18200.0
2014-07-17 10:55:00,110.55,110.55,110.44,110.44,29300.0,83.3593,83.3593,83.2764,83.2764,29300.0
2014-07-17 11:00:00,110.46,110.5,110.4,110.42,15000.0,83.2915,83.3216,83.2462,83.2613,15000.0
2014-07-17 11:05:00,110.43,110.5,110.32,110.33,23500.0,83.2688,83.3216,83.1859,83.1934,23500.0
2014-07-17 11:10:00,110.33,110.37,110.21,110.21,23800.0,83.1934,83.2236,83.1029,83.1029,23800.0
2014-07-17 11:15:00,110.23,110.29,110.06,110.2,34100.0,83.118,83.1633,82.9898,83.0954,34100.0
2014-07-17 11:20:00,110.21,110.24,110.11,110.12,27100.0,83.1029,83.1256,83.0275,83.0351,27100.0
2014-07-17 11:25:00,110.11,110.14,109.87,109.88,29200.0,83.0275,83.0502,82.8466,82.8541,29200.0
2014-07-17 11:30:00,109.91,109.91,109.75,109.88,34600.0,82.8767,82.8767,82.7561,82.8541,34600.0
2014-07-17 11:35:00,109.89,110.06,109.84,109.86,30700.0,82.8616,82.9898,82.8239,82.839,30700.0
2014-07-17 11:40:00,109.85,109.91,109.77,109.79,22300.0,82.8315,82.8767,82.7712,82.7862,22300.0
2014-07-17 11:45:00,109.8,109.81,109.7,109.74,15700.0,82.7938,82.8013,82.7184,82.7485,15700.0
2014-07-17 11:50:00,109.74,109.81,109.72,109.74,12900.0,82.7485,82.8013,82.7335,82.7485,12900.0
2014-07-17 11:55:00,109.75,109.77,109.63,109.63,21600.0,82.7561,82.7712,82.6656,82.6656,21600.0
2014-07-17 12:00:00,109.64,109.64,109.5,109.57,36200.0,82.6731,82.6731,82.5676,82.6204,36200.0
2014-07-17 12:05:00,109.56,109.68,109.5,109.63,23900.0,82.6128,82.7033,82.5676,82.6656,23900.0
2014-07-17 12:10:00,109.63,109.83,109.63,109.8,28700.0,82.6656,82.8164,82.6656,82.7938,28700.0
2014-07-17 12:15:00,109.79,109.84,109.75,109.8,28400.0,82.7862,82.8239,82.7561,82.7938,28400.0
2014-07-17 12:20:00,109.78,109.79,109.72,109.77,12700.0,82.7787,82.7862,82.7335,82.7712,12700.0
2014-07-17 12:25:00,109.75,109.84,109.72,109.84,12700.0,82.7561,82.8239,82.7335,82.8239,12700.0
2014-07-17 12:30:00,109.84,109.94,109.79,109.92,20200.0,82.8239,82.8994,82.7862,82.8843,20200.0
2014-07-17 12:35:00,109.92,110.08,109.91,110.03,16300.0,82.8843,83.0049,82.8767,82.9672,16300.0
2014-07-17 12:40:00,110.03,110.05,109.91,109.96,33900.0,82.9672,82.9823,82.8767,82.9144,33900.0
2014-07-17 12:45:00,109.95,109.95,109.89,109.94,14500.0,82.9069,82.9069,82.8616,82.8994,14500.0
2014-07-17 12:50:00,109.94,109.94,109.87,109.92,6700.0,82.8994,82.8994,82.8466,82.8843,6700.0
2014-07-17 12:55:00,109.91,110.0,109.89,109.94,9300.0,82.8767,82.9446,82.8616,82.8994,9300.0
2014-07-17 13:00:00,109.94,109.98,109.91,109.93,13700.0,82.8994,82.9295,82.8767,82.8918,13700.0
2014-07-17 13:05:00,109.94,110.0,109.9,109.92,15500.0,82.8994,82.9446,82.8692,82.8843,15500.0
2014-07-17 13:10:00,109.9,110.11,109.9,110.1,15700.0,82.8692,83.0275,82.8692,83.02,15700.0
2014-07-17 13:15:00,110.1,110.16,110.08,110.09,12200.0,83.02,83.0652,83.0049,83.0125,12200.0
2014-07-17 13:20:00,110.08,110.08,110.0,110.02,5500.0,83.0049,83.0049,82.9446,82.9597,5500.0
2014-07-17 13:25:00,110.01,110.05,110.0,110.02,5200.0,82.9521,82.9823,82.9446,82.9597,5200.0
2014-07-17 13:30:00,110.02,110.08,109.99,110.0,11000.0,82.9597,83.0049,82.9371,82.9446,11000.0
2014-07-17 13:35:00,109.98,109.99,109.78,109.79,29600.0,82.9295,82.9371,82.7787,82.7862,29600.0
2014-07-17 13:40:00,109.78,109.8,109.64,109.69,30000.0,82.7787,82.7938,82.6731,82.7108,30000.0
2014-07-17 13:45:00,109.71,109.75,109.67,109.69,8900.0,82.7259,82.7561,82.6958,82.7108,8900.0
2014-07-17 13:50:00,109.7,109.76,109.66,109.69,7400.0,82.7184,82.7636,82.6882,82.7108,7400.0
2014-07-17 13:55:00,109.71,109.74,109.67,109.74,8500.0,82.7259,82.7485,82.6958,82.7485,8500.0
2014-07-17 14:00:00,109.72,109.72,109.62,109.65,18900.0,82.7335,82.7335,82.6581,82.6807,18900.0
2014-07-17 14:05:00,109.62,109.64,109.55,109.59,26400.0,82.6581,82.6731,82.6053,82.6354,26400.0
2014-07-17 14:10:00,109.6,109.73,109.6,109.65,15900.0,82.643,82.741,82.643,82.6807,15900.0
2014-07-17 14:15:00,109.66,109.71,109.61,109.63,13000.0,82.6882,82.7259,82.6505,82.6656,13000.0
2014-07-17 14:20:00,109.61,109.67,109.56,109.66,11200.0,82.6505,82.6958,82.6128,82.6882,11200.0
2014-07-17 14:25:00,109.66,109.66,109.54,109.59,19800.0,82.6882,82.6882,82.5977,82.6354,19800.0
2014-07-17 14:30:00,109.6,109.67,109.53,109.53,17000.0,82.643,82.6958,82.5902,82.5902,17000.0
2014-07-17 14:35:00,109.52,109.62,109.52,109.62,17500.0,82.5827,82.6581,82.5827,82.6581,17500.0
2014-07-17 14:40:00,109.63,109.67,109.56,109.6,22800.0,82.6656,82.6958,82.6128,82.643,22800.0
2014-07-17 14:45:00,109.61,109.61,109.52,109.54,23300.0,82.6505,82.6505,82.5827,82.5977,23300.0
2014-07-17 14:50:00,109.55,109.6,109.51,109.53,12600.0,82.6053,82.643,82.5751,82.5902,12600.0
2014-07-17 14:55:00,109.54,109.62,109.54,109.54,12500.0,82.5977,82.6581,82.5977,82.5977,12500.0
2014-07-17 15:00:00,109.54,109.57,109.47,109.51,21500.0,82.5977,82.6204,82.545,82.5751,21500.0
2014-07-17 15:05:00,109.51,109.51,109.38,109.39,35200.0,82.5751,82.5751,82.4771,82.4846,35200.0
2014-07-17 15:10:00,109.39,109.45,109.28,109.36,26000.0,82.4846,82.5299,82.4017,82.462,26000.0
2014-07-17 15:15:00,109.35,109.36,109.08,109.12,35400.0,82.4545,82.462,82.2509,82.281,35400.0
2014-07-17 15:20:00,109.12,109.24,109.12,109.22,26900.0,82.281,82.3715,82.281,82.3564,26900.0
2014-07-17 15:25:00,109.22,109.25,109.12,109.15,43700.0,82.3564,82.3791,82.281,82.3037,43700.0
2014-07-17 15:30:00,109.15,109.23,109.1,109.17,73300.0,82.3037,82.364,82.266,82.3187,73300.0
2014-07-17 15:35:00,109.19,109.3,109.14,109.19,55000.0,82.3338,82.4168,82.2961,82.3338,55000.0
2014-07-17 15:40:00,109.2,109.2,109.01,109.02,72800.0,82.3414,82.3414,82.1981,82.2056,72800.0
2014-07-17 15:45:00,109.03,109.19,108.93,109.19,115000.0,82.2132,82.3338,82.1378,82.3338,115000.0
2014-07-17 15:50:00,109.2,109.2,109.08,109.12,106400.0,82.3414,82.3414,82.2509,82.281,106400.0
2014-07-17 15:55:00,109.11,109.21,109.04,109.07,121900.0,82.2735,82.3489,82.2207,82.2433,121900.0
2014-07-18 09:30:00,109.43,109.53,109.24,109.43,237000.0,82.5148,82.5902,82.3715,82.5148,237000.0
2014-07-18 09:35:00,109.5,109.53,109.29,109.29,15900.0,82.5676,82.5902,82.4092,82.4092,15900.0
2014-07-18 09:40:00,109.27,109.33,109.05,109.14,25000.0,82.3941,82.4394,82.2283,82.2961,25000.0
2014-07-18 09:45:00,109.11,109.51,109.11,109.35,65500.0,82.2735,82.5751,82.2735,82.4545,65500.0
2014-07-18 09:50:00,109.35,109.46,109.28,109.44,26800.0,82.4545,82.5374,82.4017,82.5223,26800.0
2014-07-18 09:55:00,109.42,109.56,109.39,109.53,33100.0,82.5073,82.6128,82.4846,82.5902,33100.0
2014-07-18 10:00:00,109.53,109.65,109.51,109.52,23500.0,82.5902,82.6807,82.5751,82.5827,23500.0
2014-07-18 10:05:00,109.56,109.75,109.54,109.69,32600.0,82.6128,82.7561,82.5977,82.7108,32600.0
2014-07-18 10:10:00,109.71,109.8,109.64,109.76,25000.0,82.7259,82.7938,82.6731,82.7636,25000.0
2014-07-18 10:15:00,109.75,109.79,109.55,109.7,17200.0,82.7561,82.7862,82.6053,82.7184,17200.0
2014-07-18 10:20:00,109.69,109.87,109.68,109.82,27300.0,82.7108,82.8466,82.7033,82.8089,27300.0
2014-07-18 10:25:00,109.85,109.92,109.7,109.7,16600.0,82.8315,82.8843,82.7184,82.7184,16600.0
2014-07-18 10:30:00,109.7,109.85,109.7,109.7,13400.0,82.7184,82.8315,82.7184,82.7184,13400.0
2014-07-18 10:35:00,109.68,109.69,109.52,109.53,24100.0,82.7033,82.7108,82.5827,82.5902,24100.0
2014-07-18 10:40:00,109.53,109.56,109.33,109.38,26600.0,82.5902,82.6128,82.4394,82.4771,26600.0
2014-07-18 10:45:00,109.41,109.48,109.35,109.48,17900.0,82.4997,82.5525,82.4545,82.5525,17900.0
2014-07-18 10:50:00,109.5,109.73,109.5,109.68,23400.0,82.5676,82.741,82.5676,82.7033,23400.0
2014-07-18 10:55:00,109.69,109.79,109.68,109.69,13200.0,82.7108,82.7862,82.7033,82.7108,13200.0
2014-07-18 11:00:00,109.68,109.74,109.66,109.72,17800.0,82.7033,82.7485,82.6882,82.7335,17800.0
2014-07-18 11:05:00,109.75,109.81,109.7,109.72,11100.0,82.7561,82.8013,82.7184,82.7335,11100.0
2014-07-18 11:10:00,109.71,109.8,109.68,109.79,7100.0,82.7259,82.7938,82.7033,82.7862,7100.0
2014-07-18 11:15:00,109.78,109.89,109.76,109.76,10800.0,82.7787,82.8616,82.7636,82.7636,10800.0
2014-07-18 11:20:00,109.75,109.77,109.63,109.67,8600.0,82.7561,82.7712,82.6656,82.6958,8600.0
2014-07-18 11:25:00,109.66,109.71,109.59,109.61,26500.0,82.6882,82.7259,82.6354,82.6505,26500.0
2014-07-18 11:30:00,109.63,109.64,109.54,109.57,13600.0,82.6656,82.6731,82.5977,82.6204,13600.0
2014-07-18 11:35:00,109.56,109.69,109.56,109.67,6500.0,82.6128,82.7108,82.6128,82.6958,6500.0
2014-07-18 11:40:00,109.67,109.67,109.57,109.58,6300.0,82.6958,82.6958,82.6204,82.6279,6300.0
2014-07-18 11:45:00,109.62,109.78,109.62,109.78,9800.0,82.6581,82.7787,82.6581,82.7787,9800.0
2014-07-18 11:50:00,109.77,109.77,109.68,109.68,5800.0,82.7712,82.7712,82.7033,82.7033,5800.0
2014-07-18 11:55:00,109.66,109.77,109.61,109.74,14100.0,82.6882,82.7712,82.6505,82.7485,14100.0
2014-07-18 12:00:00,109.75,109.8,109.71,109.74,7900.0,82.7561,82.7938,82.7259,82.7485,7900.0
2014-07-18 12:05:00,109.73,109.76,109.71,109.74,4500.0,82.741,82.7636,82.7259,82.7485,4500.0
2014-07-18 12:10:00,109.74,109.81,109.74,109.74,22900.0,82.7485,82.8013,82.7485,82.7485,22900.0
2014-07-18 12:15:00,109.75,109.79,109.75,109.76,13700.0,82.7561,82.7862,82.7561,82.7636,13700.0
2014-07-18 12:20:00,109.78,109.84,109.75,109.84,14400.0,82.7787,82.8239,82.7561,82.8239,14400.0
2014-07-18 12:25:00,109.83,109.91,109.83,109.86,10600.0,82.8164,82.8767,82.8164,82.839,10600.0
2014-07-18 12:30:00,109.88,109.89,109.85,109.86,6800.0,82.8541,82.8616,82.8315,82.839,6800.0
2014-07-18 12:35:00,109.86,109.87,109.83,109.83,6400.0,82.839,82.8466,82.8164,82.8164,6400.0
2014-07-18 12:40:00,109.84,109.96,109.84,109.94,33500.0,82.8239,82.9144,82.8239,82.8994,33500.0
2014-07-18 12:45:00,109.94,109.99,109.93,109.99,12600.0,82.8994,82.9371,82.8918,82.9371,12600.0
2014-07-18 12:50:00,109.99,109.99,109.96,109.97,4800.0,82.9371,82.9371,82.9144,82.922,4800.0
2014-07-18 12:55:00,109.99,109.99,109.84,109.85,23100.0,82.9371,82.9371,82.8239,82.8315,23100.0
2014-07-18 13:00:00,109.86,109.87,109.78,109.8,11000.0,82.839,82.8466,82.7787,82.7938,11000.0
2014-07-18 13:05:00,109.81,109.83,109.78,109.8,11300.0,82.8013,82.8164,82.7787,82.7938,11300.0
2014-07-18 13:10:00,109.8,109.8,109.71,109.72,7300.0,82.7938,82.7938,82.7259,82.7335,7300.0
2014-07-18 13:15:00,109.72,109.76,109.68,109.74,7900.0,82.7335,82.7636,82.7033,82.7485,7900.0
2014-07-18 13:20:00,109.77,109.77,109.7,109.71,5900.0,82.7712,82.7712,82.7184,82.7259,5900.0
2014-07-18 13:25:00,109.69,109.69,109.6,109.6,8500.0,82.7108,82.7108,82.643,82.643,8500.0
2014-07-18 13:30:00,109.6,109.67,109.59,109.67,8100.0,82.643,82.6958,82.6354,82.6958,8100.0
2014-07-18 13:35:00,109.65,109.73,109.64,109.7,7900.0,82.6807,82.741,82.6731,82.7184,7900.0
2014-07-18 13:40:00,109.73,109.82,109.72,109.79,14000.0,82.741,82.8089,82.7335,82.7862,14000.0
2014-07-18 13:45:00,109.8,109.8,109.72,109.73,2900.0,82.7938,82.7938,82.7335,82.741,2900.0
2014-07-18 13:50:00,109.72,109.78,109.69,109.73,10500.0,82.7335,82.7787,82.7108,82.741,10500.0
2014-07-18 13:55:00,109.73,109.78,109.72,109.77,4200.0,82.741,82.7787,82.7335,82.7712,4200.0
2014-07-18 14:00:00,109.77,109.78,109.67,109.73,12900.0,82.7712,82.7787,82.6958,82.741,12900.0
2014-07-18 14:05:00,109.72,109.79,109.69,109.72,11100.0,82.7335,82.7862,82.7108,82.7335,11100.0
2014-07-18 14:10:00,109.73,109.88,109.73,109.87,8700.0,82.741,82.8541,82.741,82.8466,8700.0
2014-07-18 14:15:00,109.86,109.86,109.8,109.84,9200.0,82.839,82.839,82.7938,82.8239,9200.0
2014-07-18 14:20:00,109.83,109.91,109.81,109.86,12200.0,82.8164,82.8767,82.8013,82.839,12200.0
2014-07-18 14:25:00,109.87,109.91,109.85,109.85,9200.0,82.8466,82.8767,82.8315,82.8315,9200.0
2014-07-18 14:30:00,109.86,109.89,109.83,109.87,13700.0,82.839,82.8616,82.8164,82.8466,13700.0
2014-07-18 14:35:00,109.87,109.93,109.85,109.87,8100.0,82.8466,82.8918,82.8315,82.8466,8100.0
2014-07-18 14:40:00,109.87,109.92,109.87,109.88,18300.0,82.8466,82.8843,82.8466,82.8541,18300.0
2014-07-18 14:45:00,109.86,109.89,109.84,109.85,7100.0,82.839,82.8616,82.8239,82.8315,7100.0
2014-07-18 14:50:00,109.85,109.94,109.85,109.91,49000.0,82.8315,82.8994,82.8315,82.8767,49000.0
2014-07-18 14:55:00,109.91,109.94,109.85,109.85,8800.0,82.8767,82.8994,82.8315,82.8315,8800.0
2014-07-18 15:00:00,109.85,109.9,109.85,109.89,14300.0,82.8315,82.8692,82.8315,82.8616,14300.0
2014-07-18 15:05:00,109.9,110.0,109.88,109.98,13300.0,82.8692,82.9446,82.8541,82.9295,13300.0
2014-07-18 15:10:00,109.98,109.99,109.93,109.99,14300.0,82.9295,82.9371,82.8918,82.9371,14300.0
2014-07-18 15:15:00,109.99,110.05,109.94,110.04,18800.0,82.9371,82.9823,82.8994,82.9748,18800.0
2014-07-18 15:20:00,110.05,110.1,110.02,110.05,18700.0,82.9823,83.02,82.9597,82.9823,18700.0
2014-07-18 15:25:00,110.05,110.12,110.02,110.09,32600.0,82.9823,83.0351,82.9597,83.0125,32600.0
2014-07-18 15:30:00,110.08,110.14,110.06,110.11,39000.0,83.0049,83.0502,82.9898,83.0275,39000.0
2014-07-18 15:35:00,110.12,110.14,110.07,110.09,45700.0,83.0351,83.0502,82.9974,83.0125,45700.0
2014-07-18 15:40:00,110.09,110.12,110.01,110.03,38600.0,83.0125,83.0351,82.9521,82.9672,38600.0
2014-07-18 15:45:00,110.03,110.05,109.99,110.0,33200.0,82.9672,82.9823,82.9371,82.9446,33200.0
2014-07-18 15:50:00,109.99,110.1,109.98,110.1,70300.0,82.9371,83.02,82.9295,83.02,70300.0
2014-07-18 15:55:00,110.09,110.15,110.04,110.14,185100.0,83.0125,83.0577,82.9748,83.0502,185100.0
2014-07-21 09:30:00,110.0,110.0,109.45,109.62,72000.0,82.9446,82.9446,82.5299,82.6581,72000.0
2014-07-21 09:35:00,109.61,110.05,109.54,109.94,31000.0,82.6505,82.9823,82.5977,82.8994,31000.0
2014-07-21 09:40:00,109.95,110.13,109.9,110.13,42300.0,82.9069,83.0426,82.8692,83.0426,42300.0
2014-07-21 09:45:00,110.13,110.43,110.1,110.18,69600.0,83.0426,83.2688,83.02,83.0803,69600.0
2014-07-21 09:50:00,110.17,110.51,110.1,110.46,53100.0,83.0728,83.3292,83.02,83.2915,53100.0
2014-07-21 09:55:00,110.42,110.42,110.28,110.3,23900.0,83.2613,83.2613,83.1557,83.1708,23900.0
2014-07-21 10:00:00,110.32,110.36,110.19,110.33,21400.0,83.1859,83.216,83.0879,83.1934,21400.0
2014-07-21 10:05:00,110.31,110.32,110.2,110.24,19400.0,83.1783,83.1859,83.0954,83.1256,19400.0
2014-07-21 10:10:00,110.23,110.23,109.97,110.05,40500.0,83.118,83.118,82.922,82.9823,40500.0
2014-07-21 10:15:00,110.01,110.17,110.0,110.11,17800.0,82.9521,83.0728,82.9446,83.0275,17800.0
2014-07-21 10:20:00,110.1,110.14,110.08,110.08,16000.0,83.02,83.0502,83.0049,83.0049,16000.0
2014-07-21 10:25:00,110.12,110.18,110.08,110.17,17400.0,83.0351,83.0803,83.0049,83.0728,17400.0
2014-07-21 10:30:00,110.16,110.16,109.93,109.94,28300.0,83.0652,83.0652,82.8918,82.8994,28300.0
2014-07-21 10:35:00,109.96,110.08,109.9,109.97,17600.0,82.9144,83.0049,82.8692,82.922,17600.0
2014-07-21 10:40:00,109.95,109.99,109.82,109.89,37700.0,82.9069,82.9371,82.8089,82.8616,37700.0
2014-07-21 10:45:00,109.86,109.88,109.82,109.88,19800.0,82.839,82.8541,82.8089,82.8541,19800.0
2014-07-21 10:50:00,109.89,109.97,109.89,109.96,17900.0,82.8616,82.922,82.8616,82.9144,17900.0
2014-07-21 10:55:00,109.95,109.98,109.86,109.86,31200.0,82.9069,82.9295,82.839,82.839,31200.0
2014-07-21 11:00:00,109.84,109.86,109.72,109.77,18500.0,82.8239,82.839,82.7335,82.7712,18500.0
2014-07-21 11:05:00,109.78,109.93,109.76,109.88,23200.0,82.7787,82.8918,82.7636,82.8541,23200.0
2014-07-21 11:10:00,109.87,109.87,109.72,109.81,17600.0,82.8466,82.8466,82.7335,82.8013,17600.0
2014-07-21 11:15:00,109.8,109.88,109.76,109.83,19300.0,82.7938,82.8541,82.7636,82.8164,19300.0
2014-07-21 11:20:00,109.84,109.94,109.83,109.89,32000.0,82.8239,82.8994,82.8164,82.8616,32000.0
2014-07-21 11:25:00,109.89,109.9,109.79,109.8,39800.0,82.8616,82.8692,82.7862,82.7938,39800.0
2014-07-21 11:30:00,109.79,109.81,109.73,109.73,15200.0,82.7862,82.8013,82.741,82.741,15200.0
2014-07-21 11:35:00,109.74,109.85,109.74,109.83,13600.0,82.7485,82.8315,82.7485,82.8164,13600.0
2014-07-21 11:40:00,109.82,109.93,109.82,109.84,26100.0,82.8089,82.8918,82.8089,82.8239,26100.0
2014-07-21 11:45:00,109.86,109.88,109.79,109.85,13600.0,82.839,82.8541,82.7862,82.8315,13600.0
2014-07-21 11:50:00,109.87,109.96,109.86,109.94,22500.0,82.8466,82.9144,82.839,82.8994,22500.0
2014-07-21 11:55:00,109.93,110.0,109.91,109.98,16800.0,82.8918,82.9446,82.8767,82.9295,16800.0
2014-07-21 12:00:00,109.97,109.98,109.9,109.92,16000.0,82.922,82.9295,82.8692,82.8843,16000.0
2014-07-21 12:05:00,109.92,109.94,109.88,109.91,12800.0,82.8843,82.8994,82.8541,82.8767,12800.0
2014-07-21 12:10:00,109.91,109.91,109.82,109.84,13000.0,82.8767,82.8767,82.8089,82.8239,13000.0
2014-07-21 12:15:00,109.85,109.87,109.78,109.82,15800.0,82.8315,82.8466,82.7787,82.8089,15800.0
2014-07-21 12:20:00,109.83,109.86,109.8,109.8,12400.0,82.8164,82.839,82.7938,82.7938,12400.0
2014-07-21 12:25:00,109.8,109.88,109.79,109.87,9400.0,82.7938,82.8541,82.7862,82.8466,9400.0
2014-07-21 12:30:00,109.88,109.94,109.86,109.9,14400.0,82.8541,82.8994,82.839,82.8692,14400.0
2014-07-21 12:35:00,109.9,109.97,109.9,109.92,5600.0,82.8692,82.922,82.8692,82.8843,5600.0
2014-07-21 12:40:00,109.93,109.93,109.87,109.88,6500.0,82.8918,82.8918,82.8466,82.8541,6500.0
2014-07-21 12:45:00,109.87,109.88,109.81,109.81,11200.0,82.8466,82.8541,82.8013,82.8013,11200.0
2014-07-21 12:50:00,109.81,109.84,109.75,109.78,15100.0,82.8013,82.8239,82.7561,82.7787,15100.0
2014-07-21 12:55:00,109.78,109.8,109.74,109.77,8900.0,82.7787,82.7938,82.7485,82.7712,8900.0
2014-07-21 13:00:00,109.76,109.84,109.73,109.84,13100.0,82.7636,82.8239,82.741,82.8239,13100.0
2014-07-21 13:05:00,109.84,109.92,109.84,109.92,9800.0,82.8239,82.8843,82.8239,82.8843,9800.0
2014-07-21 13:10:00,109.91,110.06,109.91,110.05,13700.0,82.8767,82.9898,82.8767,82.9823,13700.0
2014-07-21 13:15:00,110.05,110.19,110.05,110.17,15700.0,82.9823,83.0879,82.9823,83.0728,15700.0
2014-07-21 13:20:00,110.18,110.29,110.16,110.19,16100.0,83.0803,83.1633,83.0652,83.0879,16100.0
2014-07-21 13:25:00,110.19,110.27,110.13,110.25,15600.0,83.0879,83.1482,83.0426,83.1331,15600.0
2014-07-21 13:30:00,110.25,110.27,110.21,110.23,17900.0,83.1331,83.1482,83.1029,83.118,17900.0
2014-07-21 13:35:00,110.21,110.24,110.19,110.21,14300.0,83.1029,83.1256,83.0879,83.1029,14300.0
2014-07-21 13:40:00,110.21,110.42,110.21,110.4,16900.0,83.1029,83.2613,83.1029,83.2462,16900.0
2014-07-21 13:45:00,110.41,110.46,110.34,110.43,15000.0,83.2538,83.2915,83.201,83.2688,15000.0
2014-07-21 13:50:00,110.43,110.52,110.43,110.5,21500.0,83.2688,83.3367,83.2688,83.3216,21500.0
2014-07-21 13:55:00,110.5,110.55,110.48,110.48,14300.0,83.3216,83.3593,83.3065,83.3065,14300.0
2014-07-21 14:00:00,110.49,110.51,110.47,110.48,15100.0,83.3141,83.3292,83.299,83.3065,15100.0
2014-07-21 14:05:00,110.47,110.5,110.47,110.48,9000.0,83.299,83.3216,83.299,83.3065,9000.0
2014-07-21 14:10:00,110.49,110.49,110.45,110.47,8600.0,83.3141,83.3141,83.2839,83.299,8600.0
2014-07-21 14:15:00,110.46,110.46,110.39,110.43,13500.0,83.2915,83.2915,83.2387,83.2688,13500.0
2014-07-21 14:20:00,110.43,110.48,110.43,110.48,10100.0,83.2688,83.3065,83.2688,83.3065,10100.0
2014-07-21 14:25:00,110.47,110.49,110.41,110.46,23300.0,83.299,83.3141,83.2538,83.2915,23300.0
2014-07-21 14:30:00,110.45,110.47,110.32,110.35,14300.0,83.2839,83.299,83.1859,83.2085,14300.0
2014-07-21 14:35:00,110.32,110.34,110.28,110.32,13100.0,83.1859,83.201,83.1557,83.1859,13100.0
2014-07-21 14:40:00,110.33,110.4,110.3,110.37,14100.0,83.1934,83.2462,83.1708,83.2236,14100.0
2014-07-21 14:45:00,110.38,110.41,110.34,110.37,14100.0,83.2311,83.2538,83.201,83.2236,14100.0
2014-07-21 14:50:00,110.36,110.37,110.31,110.36,39100.0,83.216,83.2236,83.1783,83.216,39100.0
2014-07-21 14:55:00,110.35,110.39,110.31,110.33,19200.0,83.2085,83.2387,83.1783,83.1934,19200.0
2014-07-21 15:00:00,110.32,110.39,110.31,110.35,27100.0,83.1859,83.2387,83.1783,83.2085,27100.0
2014-07-21 15:05:00,110.35,110.39,110.32,110.36,21500.0,83.2085,83.2387,83.1859,83.216,21500.0
2014-07-21 15:10:00,110.36,110.39,110.33,110.36,21300.0,83.216,83.2387,83.1934,83.216,21300.0
2014-07-21 15:15:00,110.37,110.39,110.35,110.37,15100.0,83.2236,83.2387,83.2085,83.2236,15100.0
2014-07-21 15:20:00,110.36,110.38,110.3,110.33,43300.0,83.216,83.2311,83.1708,83.1934,43300.0
2014-07-21 15:25:00,110.33,110.42,110.33,110.38,15900.0,83.1934,83.2613,83.1934,83.2311,15900.0
2014-07-21 15:30:00,110.37,110.38,110.3,110.3,21100.0,83.2236,83.2311,83.1708,83.1708,21100.0
2014-07-21 15:35:00,110.31,110.31,110.24,110.3,25900.0,83.1783,83.1783,83.1256,83.1708,25900.0
2014-07-21 15:40:00,110.3,110.31,110.26,110.27,19000.0,83.1708,83.1783,83.1406,83.1482,19000.0
2014-07-21 15:45:00,110.27,110.27,110.2,110.21,30400.0,83.1482,83.1482,83.0954,83.1029,30400.0
2014-07-21 15:50:00,110.22,110.28,110.22,110.28,37100.0,83.1105,83.1557,83.1105,83.1557,37100.0
2014-07-21 15:55:00,110.28,110.28,110.2,110.24,72100.0,83.1557,83.1557,83.0954,83.1256,72100.0
2014-07-22 09:30:00,110.84,111.14,110.67,110.85,174700.0,83.578,83.8042,83.4498,83.5855,174700.0
2014-07-22 09:35:00,110.88,111.28,110.88,111.19,70500.0,83.6082,83.9098,83.6082,83.8419,70500.0
2014-07-22 09:40:00,111.19,111.21,110.63,110.79,56400.0,83.8419,83.857,83.4196,83.5403,56400.0
2014-07-22 09:45:00,110.83,110.88,110.62,110.78,58800.0,83.5704,83.6082,83.4121,83.5327,58800.0
2014-07-22 09:50:00,110.82,110.92,110.73,110.74,26900.0,83.5629,83.6383,83.495,83.5026,26900.0
2014-07-22 09:55:00,110.74,110.74,110.49,110.57,49500.0,83.5026,83.5026,83.3141,83.3744,49500.0
2014-07-22 10:00:00,110.6,110.7,110.59,110.64,49100.0,83.397,83.4724,83.3895,83.4272,49100.0
2014-07-22 10:05:00,110.65,110.82,110.63,110.79,59600.0,83.4347,83.5629,83.4196,83.5403,59600.0
2014-07-22 10:10:00,110.79,110.9,110.77,110.79,27600.0,83.5403,83.6232,83.5252,83.5403,27600.0
2014-07-22 10:15:00,110.8,110.8,110.69,110.77,12800.0,83.5478,83.5478,83.4649,83.5252,12800.0
2014-07-22 10:20:00,110.77,110.77,110.57,110.59,56700.0,83.5252,83.5252,83.3744,83.3895,56700.0
2014-07-22 10:25:00,110.59,110.59,110.45,110.5,34800.0,83.3895,83.3895,83.2839,83.3216,34800.0
2014-07-22 10:30:00,110.5,110.51,110.34,110.34,40100.0,83.3216,83.3292,83.201,83.201,40100.0
2014-07-22 10:35:00,110.34,110.47,110.3,110.43,37300.0,83.201,83.299,83.1708,83.2688,37300.0
2014-07-22 10:40:00,110.44,110.53,110.4,110.45,35500.0,83.2764,83.3442,83.2462,83.2839,35500.0
2014-07-22 10:45:00,110.45,110.48,110.34,110.42,25700.0,83.2839,83.3065,83.201,83.2613,25700.0
2014-07-22 10:50:00,110.43,110.5,110.4,110.43,24600.0,83.2688,83.3216,83.2462,83.2688,24600.0
2014-07-22 10:55:00,110.42,110.57,110.4,110.55,24300.0,83.2613,83.3744,83.2462,83.3593,24300.0
2014-07-22 11:00:00,110.56,110.64,110.55,110.59,16700.0,83.3669,83.4272,83.3593,83.3895,16700.0
2014-07-22 11:05:00,110.6,110.72,110.54,110.58,65700.0,83.397,83.4875,83.3518,83.3819,65700.0
2014-07-22 11:10:00,110.58,110.59,110.5,110.53,17000.0,83.3819,83.3895,83.3216,83.3442,17000.0
2014-07-22 11:15:00,110.55,110.66,110.54,110.59,14400.0,83.3593,83.4423,83.3518,83.3895,14400.0
2014-07-22 11:20:00,110.6,110.65,110.49,110.5,43700.0,83.397,83.4347,83.3141,83.3216,43700.0
2014-07-22 11:25:00,110.5,110.5,110.39,110.39,23900.0,83.3216,83.3216,83.2387,83.2387,23900.0
2014-07-22 11:30:00,110.38,110.43,110.33,110.34,28000.0,83.2311,83.2688,83.1934,83.201,28000.0
2014-07-22 11:35:00,110.34,110.34,110.19,110.25,35700.0,83.201,83.201,83.0879,83.1331,35700.0
2014-07-22 11:40:00,110.25,110.36,110.22,110.27,39200.0,83.1331,83.216,83.1105,83.1482,39200.0
2014-07-22 11:45:00,110.25,110.27,110.2,110.23,17600.0,83.1331,83.1482,83.0954,83.118,17600.0
2014-07-22 11:50:00,110.24,110.33,110.23,110.27,15400.0,83.1256,83.1934,83.118,83.1482,15400.0
2014-07-22 11:55:00,110.25,110.33,110.25,110.31,21000.0,83.1331,83.1934,83.1331,83.1783,21000.0
2014-07-22 12:00:00,110.3,110.44,110.3,110.36,18800.0,83.1708,83.2764,83.1708,83.216,18800.0
2014-07-22 12:05:00,110.36,110.37,110.29,110.36,26400.0,83.216,83.2236,83.1633,83.216,26400.0
2014-07-22 12:10:00,110.36,110.43,110.34,110.37,23200.0,83.216,83.2688,83.201,83.2236,23200.0
2014-07-22 12:15:00,110.37,110.43,110.36,110.43,11800.0,83.2236,83.2688,83.216,83.2688,11800.0
2014-07-22 12:20:00,110.43,110.49,110.41,110.42,16900.0,83.2688,83.3141,83.2538,83.2613,16900.0
2014-07-22 12:25:00,110.42,110.42,110.33,110.33,9400.0,83.2613,83.2613,83.1934,83.1934,9400.0
2014-07-22 12:30:00,110.32,110.42,110.32,110.42,20600.0,83.1859,83.2613,83.1859,83.2613,20600.0
2014-07-22 12:35:00,110.44,110.45,110.33,110.34,23200.0,83.2764,83.2839,83.1934,83.201,23200.0
2014-07-22 12:40:00,110.34,110.36,110.3,110.31,11800.0,83.201,83.216,83.1708,83.1783,11800.0
2014-07-22 12:45:00,110.3,110.32,110.25,110.28,22000.0,83.1708,83.1859,83.1331,83.1557,22000.0
2014-07-22 12:50:00,110.29,110.31,110.18,110.22,31100.0,83.1633,83.1783,83.0803,83.1105,31100.0
2014-07-22 12:55:00,110.24,110.25,110.18,110.2,11200.0,83.1256,83.1331,83.0803,83.0954,11200.0
2014-07-22 13:00:00,110.21,110.22,110.14,110.15,35800.0,83.1029,83.1105,83.0502,83.0577,35800.0
2014-07-22 13:05:00,110.15,110.22,110.13,110.19,20500.0,83.0577,83.1105,83.0426,83.0879,20500.0
2014-07-22 13:10:00,110.2,110.22,110.15,110.17,11600.0,83.0954,83.1105,83.0577,83.0728,11600.0
2014-07-22 13:15:00,110.16,110.21,110.13,110.15,19100.0,83.0652,83.1029,83.0426,83.0577,19100.0
2014-07-22 13:20:00,110.16,110.18,110.11,110.13,20000.0,83.0652,83.0803,83.0275,83.0426,20000.0
2014-07-22 13:25:00,110.14,110.17,110.08,110.08,17400.0,83.0502,83.0728,83.0049,83.0049,17400.0
2014-07-22 13:30:00,110.09,110.12,110.06,110.12,17100.0,83.0125,83.0351,82.9898,83.0351,17100.0
2014-07-22 13:35:00,110.12,110.12,110.02,110.02,18000.0,83.0351,83.0351,82.9597,82.9597,18000.0
2014-07-22 13:40:00,110.02,110.09,109.99,109.99,36700.0,82.9597,83.0125,82.9371,82.9371,36700.0
2014-07-22 13:45:00,110.01,110.04,109.96,110.01,23600.0,82.9521,82.9748,82.9144,82.9521,23600.0
2014-07-22 13:50:00,110.02,110.13,109.98,110.09,24900.0,82.9597,83.0426,82.9295,83.0125,24900.0
2014-07-22 13:55:00,110.09,110.14,110.07,110.1,29300.0,83.0125,83.0502,82.9974,83.02,29300.0
2014-07-22 14:00:00,110.1,110.11,110.05,110.07,22600.0,83.02,83.0275,82.9823,82.9974,22600.0
2014-07-22 14:05:00,110.07,110.12,110.03,110.12,27700.0,82.9974,83.0351,82.9672,83.0351,27700.0
2014-07-22 14:10:00,110.12,110.14,110.04,110.05,17900.0,83.0351,83.0502,82.9748,82.9823,17900.0
2014-07-22 14:15:00,110.07,110.14,110.05,110.12,15700.0,82.9974,83.0502,82.9823,83.0351,15700.0
2014-07-22 14:20:00,110.12,110.27,110.1,110.26,16800.0,83.0351,83.1482,83.02,83.1406,16800.0
2014-07-22 14:25:00,110.26,110.27,110.18,110.18,16500.0,83.1406,83.1482,83.0803,83.0803,16500.0
2014-07-22 14:30:00,110.18,110.19,110.11,110.14,21700.0,83.0803,83.0879,83.0275,83.0502,21700.0
2014-07-22 14:35:00,110.13,110.14,110.07,110.11,17100.0,83.0426,83.0502,82.9974,83.0275,17100.0
2014-07-22 14:40:00,110.1,110.1,110.0,110.0,21300.0,83.02,83.02,82.9446,82.9446,21300.0
2014-07-22 14:45:00,110.0,110.0,109.89,109.92,24600.0,82.9446,82.9446,82.8616,82.8843,24600.0
2014-07-22 14:50:00,109.91,109.91,109.8,109.89,18200.0,82.8767,82.8767,82.7938,82.8616,18200.0
2014-07-22 14:55:00,109.9,109.96,109.88,109.96,21100.0,82.8692,82.9144,82.8541,82.9144,21100.0
2014-07-22 15:00:00,109.94,110.07,109.9,110.07,23600.0,82.8994,82.9974,82.8692,82.9974,23600.0
2014-07-22 15:05:00,110.06,110.11,110.01,110.06,28100.0,82.9898,83.0275,82.9521,82.9898,28100.0
2014-07-22 15:10:00,110.07,110.12,110.06,110.07,18400.0,82.9974,83.0351,82.9898,82.9974,18400.0
2014-07-22 15:15:00,110.09,110.15,110.07,110.15,22500.0,83.0125,83.0577,82.9974,83.0577,22500.0
2014-07-22 15:20:00,110.15,110.16,110.05,110.06,15900.0,83.0577,83.0652,82.9823,82.9898,15900.0
2014-07-22 15:25:00,110.07,110.19,110.05,110.19,18400.0,82.9974,83.0879,82.9823,83.0879,18400.0
2014-07-22 15:30:00,110.19,110.22,110.11,110.13,39800.0,83.0879,83.1105,83.0275,83.0426,39800.0
2014-07-22 15:35:00,110.13,110.15,110.08,110.1,26100.0,83.0426,83.0577,83.0049,83.02,26100.0
2014-07-22 15:40:00,110.1,110.13,110.07,110.11,36200.0,83.02,83.0426,82.9974,83.0275,36200.0
2014-07-22 15:45:00,110.11,110.11,110.01,110.01,53400.0,83.0275,83.0275,82.9521,82.9521,53400.0
2014-07-22 15:50:00,110.02,110.07,110.01,110.05,57500.0,82.9597,82.9974,82.9521,82.9823,57500.0
2014-07-22 15:55:00,110.05,110.12,110.0,110.06,115600.0,82.9823,83.0351,82.9446,82.9898,115600.0
2014-07-23 09:30:00,109.94,109.98,108.87,108.96,141400.0,82.8994,82.9295,82.0925,82.1604,141400.0
2014-07-23 09:35:00,108.94,109.09,108.52,108.76,103400.0,82.1453,82.2584,81.8286,82.0096,103400.0
2014-07-23 09:40:00,108.81,109.15,108.21,109.05,98600.0,82.0473,82.3037,81.5949,82.2283,98600.0
2014-07-23 09:45:00,109.02,109.31,108.56,109.22,127100.0,82.2056,82.4243,81.8588,82.3564,127100.0
2014-07-23 09:50:00,109.22,109.25,108.94,109.03,47600.0,82.3564,82.3791,82.1453,82.2132,47600.0
2014-07-23 09:55:00,109.0,109.17,108.87,108.93,48500.0,82.1906,82.3187,82.0925,82.1378,48500.0
2014-07-23 10:00:00,108.97,109.11,108.92,108.94,59300.0,82.1679,82.2735,82.1302,82.1453,59300.0
2014-07-23 10:05:00,108.92,109.25,108.91,109.17,43100.0,82.1302,82.3791,82.1227,82.3187,43100.0
2014-07-23 10:10:00,109.16,109.33,109.12,109.29,57900.0,82.3112,82.4394,82.281,82.4092,57900.0
2014-07-23 10:15:00,109.28,109.46,109.15,109.41,52600.0,82.4017,82.5374,82.3037,82.4997,52600.0
2014-07-23 10:20:00,109.4,109.47,109.25,109.3,40700.0,82.4922,82.545,82.3791,82.4168,40700.0
2014-07-23 10:25:00,109.29,109.31,109.18,109.21,23300.0,82.4092,82.4243,82.3263,82.3489,23300.0
2014-07-23 10:30:00,109.22,109.28,109.18,109.21,42500.0,82.3564,82.4017,82.3263,82.3489,42500.0
2014-07-23 10:35:00,109.19,109.25,109.15,109.19,34600.0,82.3338,82.3791,82.3037,82.3338,34600.0
2014-07-23 10:40:00,109.18,109.18,109.06,109.07,26000.0,82.3263,82.3263,82.2358,82.2433,26000.0
2014-07-23 10:45:00,109.09,109.11,108.97,109.04,46200.0,82.2584,82.2735,82.1679,82.2207,46200.0
2014-07-23 10:50:00,109.05,109.08,109.02,109.04,23300.0,82.2283,82.2509,82.2056,82.2207,23300.0
2014-07-23 10:55:00,109.05,109.21,109.05,109.16,14600.0,82.2283,82.3489,82.2283,82.3112,14600.0
2014-07-23 11:00:00,109.18,109.2,109.09,109.15,21100.0,82.3263,82.3414,82.2584,82.3037,21100.0
2014-07-23 11:05:00,109.15,109.18,109.12,109.17,19600.0,82.3037,82.3263,82.281,82.3187,19600.0
2014-07-23 11:10:00,109.17,109.22,109.16,109.22,20000.0,82.3187,82.3564,82.3112,82.3564,20000.0
2014-07-23 11:15:00,109.22,109.22,109.11,109.15,18900.0,82.3564,82.3564,82.2735,82.3037,18900.0
2014-07-23 11:20:00,109.15,109.19,109.12,109.14,13300.0,82.3037,82.3338,82.281,82.2961,13300.0
2014-07-23 11:25:00,109.12,109.2,109.05,109.05,43700.0,82.281,82.3414,82.2283,82.2283,43700.0
2014-07-23 11:30:00,109.06,109.09,108.96,109.02,49100.0,82.2358,82.2584,82.1604,82.2056,49100.0
2014-07-23 11:35:00,109.02,109.1,109.02,109.04,23900.0,82.2056,82.266,82.2056,82.2207,23900.0
2014-07-23 11:40:00,109.04,109.04,109.0,109.01,20700.0,82.2207,82.2207,82.1906,82.1981,20700.0
2014-07-23 11:45:00,109.0,109.02,108.96,108.98,29300.0,82.1906,82.2056,82.1604,82.1755,29300.0
2014-07-23 11:50:00,108.97,108.98,108.92,108.98,19700.0,82.1679,82.1755,82.1302,82.1755,19700.0
2014-07-23 11:55:00,108.97,108.98,108.87,108.88,17800.0,82.1679,82.1755,82.0925,82.1001,17800.0
2014-07-23 12:00:00,108.88,108.92,108.83,108.88,27500.0,82.1001,82.1302,82.0624,82.1001,27500.0
2014-07-23 12:05:00,108.88,108.89,108.78,108.81,41600.0,82.1001,82.1076,82.0247,82.0473,41600.0
2014-07-23 12:10:00,108.82,108.86,108.78,108.81,27600.0,82.0548,82.085,82.0247,82.0473,27600.0
2014-07-23 12:15:00,108.8,108.8,108.64,108.66,70100.0,82.0397,82.0397,81.9191,81.9342,70100.0
2014-07-23 12:20:00,108.67,108.72,108.5,108.52,97500.0,81.9417,81.9794,81.8135,81.8286,97500.0
2014-07-23 12:25:00,108.52,108.57,108.45,108.48,52400.0,81.8286,81.8663,81.7758,81.7985,52400.0
2014-07-23 12:30:00,108.48,108.6,108.47,108.57,30300.0,81.7985,81.8889,81.7909,81.8663,30300.0
2014-07-23 12:35:00,108.57,108.57,108.44,108.48,28800.0,81.8663,81.8663,81.7683,81.7985,28800.0
2014-07-23 12:40:00,108.48,108.65,108.48,108.58,14100.0,81.7985,81.9266,81.7985,81.8739,14100.0
2014-07-23 12:45:00,108.58,108.64,108.57,108.6,19500.0,81.8739,81.9191,81.8663,81.8889,19500.0
2014-07-23 12:50:00,108.6,108.64,108.56,108.6,18500.0,81.8889,81.9191,81.8588,81.8889,18500.0
2014-07-23 12:55:00,108.6,108.65,108.56,108.59,17600.0,81.8889,81.9266,81.8588,81.8814,17600.0
2014-07-23 13:00:00,108.59,108.61,108.48,108.53,31500.0,81.8814,81.8965,81.7985,81.8362,31500.0
2014-07-23 13:05:00,108.53,108.57,108.51,108.56,54600.0,81.8362,81.8663,81.8211,81.8588,54600.0
2014-07-23 13:10:00,108.56,108.66,108.56,108.59,29800.0,81.8588,81.9342,81.8588,81.8814,29800.0
2014-07-23 13:15:00,108.59,108.69,108.58,108.66,23400.0,81.8814,81.9568,81.8739,81.9342,23400.0
2014-07-23 13:20:00,108.65,108.7,108.59,108.69,22400.0,81.9266,81.9643,81.8814,81.9568,22400.0
2014-07-23 13:25:00,108.68,108.68,108.56,108.62,19500.0,81.9493,81.9493,81.8588,81.904,19500.0
2014-07-23 13:30:00,108.61,108.76,108.61,108.75,32500.0,81.8965,82.0096,81.8965,82.002,32500.0
2014-07-23 13:35:00,108.74,108.84,108.73,108.8,34000.0,81.9945,82.0699,81.987,82.0397,34000.0
2014-07-23 13:40:00,108.8,108.83,108.71,108.71,27100.0,82.0397,82.0624,81.9719,81.9719,27100.0
2014-07-23 13:45:00,108.71,108.72,108.62,108.62,25600.0,81.9719,81.9794,81.904,81.904,25600.0
2014-07-23 13:50:00,108.61,108.63,108.57,108.59,34300.0,81.8965,81.9116,81.8663,81.8814,34300.0
2014-07-23 13:55:00,108.6,108.64,108.55,108.57,36400.0,81.8889,81.9191,81.8512,81.8663,36400.0
2014-07-23 14:00:00,108.58,108.63,108.53,108.53,21600.0,81.8739,81.9116,81.8362,81.8362,21600.0
2014-07-23 14:05:00,108.53,108.62,108.52,108.61,26700.0,81.8362,81.904,81.8286,81.8965,26700.0
2014-07-23 14:10:00,108.62,108.7,108.58,108.63,47000.0,81.904,81.9643,81.8739,81.9116,47000.0
2014-07-23 14:15:00,108.63,108.64,108.55,108.57,33400.0,81.9116,81.9191,81.8512,81.8663,33400.0
2014-07-23 14:20:00,108.56,108.67,108.56,108.65,31600.0,81.8588,81.9417,81.8588,81.9266,31600.0
2014-07-23 14:25:00,108.66,108.67,108.56,108.58,16400.0,81.9342,81.9417,81.8588,81.8739,16400.0
2014-07-23 14:30:00,108.57,108.58,108.48,108.51,33200.0,81.8663,81.8739,81.7985,81.8211,33200.0
2014-07-23 14:35:00,108.5,108.55,108.48,108.55,24200.0,81.8135,81.8512,81.7985,81.8512,24200.0
2014-07-23 14:40:00,108.56,108.57,108.52,108.56,48700.0,81.8588,81.8663,81.8286,81.8588,48700.0
2014-07-23 14:45:00,108.57,108.75,108.56,108.75,59300.0,81.8663,82.002,81.8588,82.002,59300.0
2014-07-23 14:50:00,108.74,108.74,108.6,108.61,24200.0,81.9945,81.9945,81.8889,81.8965,24200.0
2014-07-23 14:55:00,108.62,108.63,108.55,108.6,53700.0,81.904,81.9116,81.8512,81.8889,53700.0
2014-07-23 15:00:00,108.6,108.68,108.58,108.61,102200.0,81.8889,81.9493,81.8739,81.8965,102200.0
2014-07-23 15:05:00,108.62,108.63,108.51,108.56,48400.0,81.904,81.9116,81.8211,81.8588,48400.0
2014-07-23 15:10:00,108.55,108.62,108.52,108.52,43400.0,81.8512,81.904,81.8286,81.8286,43400.0
2014-07-23 15:15:00,108.52,108.54,108.46,108.49,51500.0,81.8286,81.8437,81.7834,81.806,51500.0
2014-07-23 15:20:00,108.49,108.6,108.47,108.52,74900.0,81.806,81.8889,81.7909,81.8286,74900.0
2014-07-23 15:25:00,108.51,108.58,108.49,108.5,82900.0,81.8211,81.8739,81.806,81.8135,82900.0
2014-07-23 15:30:00,108.5,108.51,108.46,108.48,57300.0,81.8135,81.8211,81.7834,81.7985,57300.0
2014-07-23 15:35:00,108.48,108.48,108.37,108.4,78800.0,81.7985,81.7985,81.7155,81.7381,78800.0
2014-07-23 15:40:00,108.41,108.43,108.37,108.42,119400.0,81.7457,81.7607,81.7155,81.7532,119400.0
2014-07-23 15:45:00,108.44,108.55,108.43,108.44,127100.0,81.7683,81.8512,81.7607,81.7683,127100.0
2014-07-23 15:50:00,108.44,108.44,108.26,108.27,127300.0,81.7683,81.7683,81.6326,81.6401,127300.0
2014-07-23 15:55:00,108.27,108.45,108.26,108.43,262400.0,81.6401,81.7758,81.6326,81.7607,262400.0
2014-07-24 09:30:00,105.6,105.67,104.09,105.26,571200.0,79.6268,79.6796,78.4882,79.3704,571200.0
2014-07-24 09:35:00,105.26,105.68,105.0,105.45,267800.0,79.3704,79.6871,79.1744,79.5137,267800.0
2014-07-24 09:40:00,105.44,106.23,105.38,105.7,218600.0,79.5062,80.1019,79.4609,79.7022,218600.0
2014-07-24 09:45:00,105.7,105.79,105.36,105.64,206700.0,79.7022,79.7701,79.4458,79.657,206700.0
2014-07-24 09:50:00,105.64,105.82,105.37,105.55,255100.0,79.657,79.7927,79.4534,79.5891,255100.0
2014-07-24 09:55:00,105.55,105.74,105.46,105.68,107600.0,79.5891,79.7324,79.5212,79.6871,107600.0
2014-07-24 10:00:00,105.64,105.69,104.95,104.99,186800.0,79.657,79.6947,79.1367,79.1668,186800.0
2014-07-24 10:05:00,105.02,105.2,104.98,105.02,126900.0,79.1895,79.3252,79.1593,79.1895,126900.0
2014-07-24 10:10:00,105.01,105.06,104.69,104.76,160500.0,79.1819,79.2196,78.9406,78.9934,160500.0
2014-07-24 10:15:00,104.77,104.86,104.71,104.75,125100.0,79.001,79.0688,78.9557,78.9859,125100.0
2014-07-24 10:20:00,104.76,104.99,104.57,104.93,124500.0,78.9934,79.1668,78.8501,79.1216,124500.0
2014-07-24 10:25:00,104.93,105.03,104.82,104.96,60500.0,79.1216,79.197,79.0387,79.1442,60500.0
2014-07-24 10:30:00,104.95,105.03,104.82,104.84,64700.0,79.1367,79.197,79.0387,79.0537,64700.0
2014-07-24 10:35:00,104.85,104.86,104.65,104.85,70600.0,79.0613,79.0688,78.9105,79.0613,70600.0
2014-07-24 10:40:00,104.86,104.98,104.81,104.94,136100.0,79.0688,79.1593,79.0311,79.1291,136100.0
2014-07-24 10:45:00,104.95,105.15,104.89,104.93,95200.0,79.1367,79.2875,79.0914,79.1216,95200.0
2014-07-24 10:50:00,104.92,105.0,104.87,104.88,63800.0,79.1141,79.1744,79.0764,79.0839,63800.0
2014-07-24 10:55:00,104.87,104.94,104.82,104.87,109800.0,79.0764,79.1291,79.0387,79.0764,109800.0
2014-07-24 11:00:00,104.88,104.93,104.75,104.76,88800.0,79.0839,79.1216,78.9859,78.9934,88800.0
2014-07-24 11:05:00,104.76,104.78,104.43,104.44,77700.0,78.9934,79.0085,78.7446,78.7521,77700.0
2014-07-24 11:10:00,104.43,104.58,104.43,104.5,56800.0,78.7446,78.8577,78.7446,78.7974,56800.0
2014-07-24 11:15:00,104.5,104.82,104.45,104.58,122100.0,78.7974,79.0387,78.7597,78.8577,122100.0
2014-07-24 11:20:00,104.62,105.18,104.61,104.86,158800.0,78.8878,79.3101,78.8803,79.0688,158800.0
2014-07-24 11:25:00,104.86,105.43,104.86,105.14,195900.0,79.0688,79.4986,79.0688,79.28,195900.0
2014-07-24 11:30:00,105.15,105.24,105.05,105.21,55800.0,79.2875,79.3554,79.2121,79.3327,55800.0
2014-07-24 11:35:00,105.21,105.26,105.11,105.22,96600.0,79.3327,79.3704,79.2573,79.3403,96600.0
2014-07-24 11:40:00,105.23,105.24,105.2,105.22,39000.0,79.3478,79.3554,79.3252,79.3403,39000.0
2014-07-24 11:45:00,105.22,105.25,105.0,105.06,56300.0,79.3403,79.3629,79.1744,79.2196,56300.0
2014-07-24 11:50:00,105.05,105.13,104.91,104.92,44200.0,79.2121,79.2724,79.1065,79.1141,44200.0
2014-07-24 11:55:00,104.92,105.1,104.91,104.94,42900.0,79.1141,79.2498,79.1065,79.1291,42900.0
2014-07-24 12:00:00,104.93,104.97,104.75,104.89,56500.0,79.1216,79.1518,78.9859,79.0914,56500.0
2014-07-24 12:05:00,104.88,104.89,104.73,104.73,41000.0,79.0839,79.0914,78.9708,78.9708,41000.0
2014-07-24 12:10:00,104.74,104.76,104.51,104.51,51300.0,78.9783,78.9934,78.8049,78.8049,51300.0
2014-07-24 12:15:00,104.51,104.67,104.5,104.65,41300.0,78.8049,78.9256,78.7974,78.9105,41300.0
2014-07-24 12:20:00,104.64,104.8,104.63,104.75,34200.0,78.9029,79.0236,78.8954,78.9859,34200.0
2014-07-24 12:25:00,104.77,105.01,104.75,105.01,39900.0,79.001,79.1819,78.9859,79.1819,39900.0
2014-07-24 12:30:00,105.01,105.09,104.89,104.96,43500.0,79.1819,79.2422,79.0914,79.1442,43500.0
2014-07-24 12:35:00,104.95,105.0,104.8,104.8,69500.0,79.1367,79.1744,79.0236,79.0236,69500.0
2014-07-24 12:40:00,104.8,104.88,104.7,104.87,41000.0,79.0236,79.0839,78.9482,79.0764,41000.0
2014-07-24 12:45:00,104.86,104.89,104.75,104.75,23700.0,79.0688,79.0914,78.9859,78.9859,23700.0
2014-07-24 12:50:00,104.76,104.76,104.73,104.73,29100.0,78.9934,78.9934,78.9708,78.9708,29100.0
2014-07-24 12:55:00,104.73,104.74,104.55,104.55,32800.0,78.9708,78.9783,78.8351,78.8351,32800.0
2014-07-24 13:00:00,104.56,104.65,104.54,104.59,41600.0,78.8426,78.9105,78.8275,78.8652,41600.0
2014-07-24 13:05:00,104.58,104.63,104.51,104.51,36600.0,78.8577,78.8954,78.8049,78.8049,36600.0
2014-07-24 13:10:00,104.51,104.53,104.34,104.35,57200.0,78.8049,78.82,78.6767,78.6843,57200.0
2014-07-24 13:15:00,104.35,104.42,104.3,104.41,28300.0,78.6843,78.737,78.6466,78.7295,28300.0
2014-07-24 13:20:00,104.42,104.51,104.38,104.49,54600.0,78.737,78.8049,78.7069,78.7898,54600.0
2014-07-24 13:25:00,104.52,104.71,104.52,104.6,34700.0,78.8124,78.9557,78.8124,78.8728,34700.0
2014-07-24 13:30:00,104.6,104.6,104.52,104.55,33800.0,78.8728,78.8728,78.8124,78.8351,33800.0
2014-07-24 13:35:00,104.56,104.56,104.48,104.55,31200.0,78.8426,78.8426,78.7823,78.8351,31200.0
2014-07-24 13:40:00,104.55,104.6,104.51,104.52,51300.0,78.8351,78.8728,78.8049,78.8124,51300.0
2014-07-24 13:45:00,104.53,104.54,104.36,104.36,43100.0,78.82,78.8275,78.6918,78.6918,43100.0
2014-07-24 13:50:00,104.39,104.72,104.36,104.71,63100.0,78.7144,78.9633,78.6918,78.9557,63100.0
2014-07-24 13:55:00,104.72,104.94,104.71,104.85,55700.0,78.9633,79.1291,78.9557,79.0613,55700.0
2014-07-24 14:00:00,104.83,104.98,104.76,104.79,60700.0,79.0462,79.1593,78.9934,79.016,60700.0
2014-07-24 14:05:00,104.77,104.91,104.77,104.91,44300.0,79.001,79.1065,79.001,79.1065,44300.0
2014-07-24 14:10:00,104.91,104.95,104.9,104.94,27000.0,79.1065,79.1367,79.099,79.1291,27000.0
2014-07-24 14:15:00,104.95,104.99,104.93,104.93,30000.0,79.1367,79.1668,79.1216,79.1216,30000.0
2014-07-24 14:20:00,104.93,104.95,104.91,104.92,43200.0,79.1216,79.1367,79.1065,79.1141,43200.0
2014-07-24 14:25:00,104.92,104.94,104.88,104.92,37100.0,79.1141,79.1291,79.0839,79.1141,37100.0
2014-07-24 14:30:00,104.92,104.93,104.83,104.84,45600.0,79.1141,79.1216,79.0462,79.0537,45600.0
2014-07-24 14:35:00,104.85,104.87,104.82,104.82,33600.0,79.0613,79.0764,79.0387,79.0387,33600.0
2014-07-24 14:40:00,104.82,104.86,104.81,104.84,33200.0,79.0387,79.0688,79.0311,79.0537,33200.0
2014-07-24 14:45:00,104.84,104.87,104.73,104.75,38900.0,79.0537,79.0764,78.9708,78.9859,38900.0
2014-07-24 14:50:00,104.74,104.76,104.64,104.69,53800.0,78.9783,78.9934,78.9029,78.9406,53800.0
2014-07-24 14:55:00,104.7,104.85,104.66,104.72,44000.0,78.9482,79.0613,78.918,78.9633,44000.0
2014-07-24 15:00:00,104.71,104.71,104.6,104.65,35800.0,78.9557,78.9557,78.8728,78.9105,35800.0
2014-07-24 15:05:00,104.66,104.73,104.65,104.72,40500.0,78.918,78.9708,78.9105,78.9633,40500.0
2014-07-24 15:10:00,104.72,104.98,104.7,104.92,139700.0,78.9633,79.1593,78.9482,79.1141,139700.0
2014-07-24 15:15:00,104.92,104.92,104.79,104.85,41900.0,79.1141,79.1141,79.016,79.0613,41900.0
2014-07-24 15:20:00,104.85,104.85,104.78,104.78,29300.0,79.0613,79.0613,79.0085,79.0085,29300.0
2014-07-24 15:25:00,104.79,104.79,104.7,104.75,62100.0,79.016,79.016,78.9482,78.9859,62100.0
2014-07-24 15:30:00,104.75,104.85,104.74,104.85,74500.0,78.9859,79.0613,78.9783,79.0613,74500.0
2014-07-24 15:35:00,104.85,104.87,104.82,104.85,76700.0,79.0613,79.0764,79.0387,79.0613,76700.0
2014-07-24 15:40:00,104.86,104.86,104.75,104.76,106400.0,79.0688,79.0688,78.9859,78.9934,106400.0
2014-07-24 15:45:00,104.77,104.87,104.77,104.81,135700.0,79.001,79.0764,79.001,79.0311,135700.0
2014-07-24 15:50:00,104.81,105.05,104.8,105.02,181800.0,79.0311,79.2121,79.0236,79.1895,181800.0
2014-07-24 15:55:00,105.02,105.09,105.0,105.04,298000.0,79.1895,79.2422,79.1744,79.2045,298000.0
2014-07-25 09:30:00,104.14,104.5,104.1,104.37,142700.0,78.5259,78.7974,78.4957,78.6993,142700.0
2014-07-25 09:35:00,104.23,104.74,104.17,104.71,100200.0,78.5938,78.9783,78.5485,78.9557,100200.0
2014-07-25 09:40:00,104.69,104.85,104.57,104.83,72600.0,78.9406,79.0613,78.8501,79.0462,72600.0
2014-07-25 09:45:00,104.82,104.94,104.73,104.75,63700.0,79.0387,79.1291,78.9708,78.9859,63700.0
2014-07-25 09:50:00,104.77,104.81,104.63,104.72,66400.0,79.001,79.0311,78.8954,78.9633,66400.0
2014-07-25 09:55:00,104.78,104.79,104.55,104.59,71400.0,79.0085,79.016,78.8351,78.8652,71400.0
2014-07-25 10:00:00,104.59,104.63,104.5,104.55,65200.0,78.8652,78.8954,78.7974,78.8351,65200.0
2014-07-25 10:05:00,104.54,104.64,104.52,104.58,58000.0,78.8275,78.9029,78.8124,78.8577,58000.0
2014-07-25 10:10:00,104.57,104.6,104.52,104.58,40800.0,78.8501,78.8728,78.8124,78.8577,40800.0
2014-07-25 10:15:00,104.58,104.62,104.5,104.58,69700.0,78.8577,78.8878,78.7974,78.8577,69700.0
2014-07-25 10:20:00,104.58,104.58,104.5,104.54,38000.0,78.8577,78.8577,78.7974,78.8275,38000.0
2014-07-25 10:25:00,104.54,104.55,104.48,104.54,62200.0,78.8275,78.8351,78.7823,78.8275,62200.0
2014-07-25 10:30:00,104.53,104.6,104.53,104.58,44700.0,78.82,78.8728,78.82,78.8577,44700.0
2014-07-25 10:35:00,104.58,104.67,104.56,104.66,28400.0,78.8577,78.9256,78.8426,78.918,28400.0
2014-07-25 10:40:00,104.65,104.68,104.61,104.62,39600.0,78.9105,78.9331,78.8803,78.8878,39600.0
2014-07-25 10:45:00,104.62,104.75,104.62,104.69,77300.0,78.8878,78.9859,78.8878,78.9406,77300.0
2014-07-25 10:50:00,104.68,104.74,104.65,104.65,34700.0,78.9331,78.9783,78.9105,78.9105,34700.0
2014-07-25 10:55:00,104.65,104.74,104.53,104.57,34000.0,78.9105,78.9783,78.82,78.8501,34000.0
2014-07-25 11:00:00,104.56,104.61,104.49,104.61,69000.0,78.8426,78.8803,78.7898,78.8803,69000.0
2014-07-25 11:05:00,104.59,104.68,104.56,104.64,48400.0,78.8652,78.9331,78.8426,78.9029,48400.0
2014-07-25 11:10:00,104.64,104.75,104.61,104.72,157700.0,78.9029,78.9859,78.8803,78.9633,157700.0
2014-07-25 11:15:00,104.72,104.85,104.69,104.83,44900.0,78.9633,79.0613,78.9406,79.0462,44900.0
2014-07-25 11:20:00,104.84,104.84,104.62,104.66,63200.0,79.0537,79.0537,78.8878,78.918,63200.0
2014-07-25 11:25:00,104.66,104.86,104.65,104.83,36500.0,78.918,79.0688,78.9105,79.0462,36500.0
2014-07-25 11:30:00,104.84,104.97,104.81,104.94,39900.0,79.0537,79.1518,79.0311,79.1291,39900.0
2014-07-25 11:35:00,104.94,104.95,104.86,104.86,24800.0,79.1291,79.1367,79.0688,79.0688,24800.0
2014-07-25 11:40:00,104.85,104.97,104.85,104.95,23200.0,79.0613,79.1518,79.0613,79.1367,23200.0
2014-07-25 11:45:00,104.96,105.0,104.96,104.98,22200.0,79.1442,79.1744,79.1442,79.1593,22200.0
2014-07-25 11:50:00,104.97,105.12,104.96,105.12,38600.0,79.1518,79.2649,79.1442,79.2649,38600.0
2014-07-25 11:55:00,105.12,105.17,104.97,104.99,59800.0,79.2649,79.3026,79.1518,79.1668,59800.0
2014-07-25 12:00:00,104.98,105.07,104.91,105.07,38200.0,79.1593,79.2272,79.1065,79.2272,38200.0
2014-07-25 12:05:00,105.06,105.18,105.06,105.18,37200.0,79.2196,79.3101,79.2196,79.3101,37200.0
2014-07-25 12:10:00,105.18,105.19,105.06,105.18,67700.0,79.3101,79.3177,79.2196,79.3101,67700.0
2014-07-25 12:15:00,105.18,105.18,105.04,105.13,79400.0,79.3101,79.3101,79.2045,79.2724,79400.0
2014-07-25 12:20:00,105.13,105.13,105.08,105.12,22000.0,79.2724,79.2724,79.2347,79.2649,22000.0
2014-07-25 12:25:00,105.12,105.17,105.08,105.15,36100.0,79.2649,79.3026,79.2347,79.2875,36100.0
2014-07-25 12:30:00,105.13,105.19,105.12,105.17,20200.0,79.2724,79.3177,79.2649,79.3026,20200.0
2014-07-25 12:35:00,105.16,105.2,105.16,105.17,15700.0,79.295,79.3252,79.295,79.3026,15700.0
2014-07-25 12:40:00,105.18,105.2,105.15,105.17,15700.0,79.3101,79.3252,79.2875,79.3026,15700.0
2014-07-25 12:45:00,105.18,105.22,105.16,105.19,31400.0,79.3101,79.3403,79.295,79.3177,31400.0
2014-07-25 12:50:00,105.2,105.24,105.19,105.23,18900.0,79.3252,79.3554,79.3177,79.3478,18900.0
2014-07-25 12:55:00,105.23,105.28,105.2,105.21,20600.0,79.3478,79.3855,79.3252,79.3327,20600.0
2014-07-25 13:00:00,105.22,105.35,105.21,105.35,48800.0,79.3403,79.4383,79.3327,79.4383,48800.0
2014-07-25 13:05:00,105.35,105.35,105.29,105.33,21300.0,79.4383,79.4383,79.3931,79.4232,21300.0
2014-07-25 13:10:00,105.32,105.35,105.28,105.28,22200.0,79.4157,79.4383,79.3855,79.3855,22200.0
2014-07-25 13:15:00,105.28,105.31,105.24,105.27,33100.0,79.3855,79.4081,79.3554,79.378,33100.0
2014-07-25 13:20:00,105.26,105.26,105.16,105.19,24400.0,79.3704,79.3704,79.295,79.3177,24400.0
2014-07-25 13:25:00,105.18,105.23,105.16,105.16,22100.0,79.3101,79.3478,79.295,79.295,22100.0
2014-07-25 13:30:00,105.14,105.15,105.0,105.05,29600.0,79.28,79.2875,79.1744,79.2121,29600.0
2014-07-25 13:35:00,105.05,105.1,105.02,105.08,16900.0,79.2121,79.2498,79.1895,79.2347,16900.0
2014-07-25 13:40:00,105.08,105.08,105.02,105.03,15100.0,79.2347,79.2347,79.1895,79.197,15100.0
2014-07-25 13:45:00,105.01,105.06,104.96,104.96,20900.0,79.1819,79.2196,79.1442,79.1442,20900.0
2014-07-25 13:50:00,104.97,105.01,104.94,104.94,22600.0,79.1518,79.1819,79.1291,79.1291,22600.0
2014-07-25 13:55:00,104.94,105.01,104.91,104.93,31900.0,79.1291,79.1819,79.1065,79.1216,31900.0
2014-07-25 14:00:00,104.92,104.96,104.89,104.94,32100.0,79.1141,79.1442,79.0914,79.1291,32100.0
2014-07-25 14:05:00,104.95,105.01,104.94,105.0,35700.0,79.1367,79.1819,79.1291,79.1744,35700.0
2014-07-25 14:10:00,105.0,105.0,104.87,104.89,29100.0,79.1744,79.1744,79.0764,79.0914,29100.0
2014-07-25 14:15:00,104.89,104.97,104.84,104.86,32200.0,79.0914,79.1518,79.0537,79.0688,32200.0
2014-07-25 14:20:00,104.86,104.91,104.86,104.87,22200.0,79.0688,79.1065,79.0688,79.0764,22200.0
2014-07-25 14:25:00,104.87,104.91,104.83,104.88,26800.0,79.0764,79.1065,79.0462,79.0839,26800.0
2014-07-25 14:30:00,104.88,104.93,104.86,104.88,46100.0,79.0839,79.1216,79.0688,79.0839,46100.0
2014-07-25 14:35:00,104.89,104.89,104.82,104.85,12100.0,79.0914,79.0914,79.0387,79.0613,12100.0
2014-07-25 14:40:00,104.85,104.91,104.84,104.89,35600.0,79.0613,79.1065,79.0537,79.0914,35600.0
2014-07-25 14:45:00,104.89,104.92,104.88,104.89,20700.0,79.0914,79.1141,79.0839,79.0914,20700.0
2014-07-25 14:50:00,104.89,104.89,104.82,104.82,19200.0,79.0914,79.0914,79.0387,79.0387,19200.0
2014-07-25 14:55:00,104.81,104.86,104.77,104.84,29500.0,79.0311,79.0688,79.001,79.0537,29500.0
2014-07-25 15:00:00,104.84,104.84,104.72,104.76,26300.0,79.0537,79.0537,78.9633,78.9934,26300.0
2014-07-25 15:05:00,104.75,104.75,104.67,104.68,16700.0,78.9859,78.9859,78.9256,78.9331,16700.0
2014-07-25 15:10:00,104.69,104.76,104.69,104.71,28300.0,78.9406,78.9934,78.9406,78.9557,28300.0
2014-07-25 15:15:00,104.7,104.77,104.7,104.77,25200.0,78.9482,79.001,78.9482,79.001,25200.0
2014-07-25 15:20:00,104.78,104.8,104.74,104.76,33200.0,79.0085,79.0236,78.9783,78.9934,33200.0
2014-07-25 15:25:00,104.76,104.77,104.67,104.68,23700.0,78.9934,79.001,78.9256,78.9331,23700.0
2014-07-25 15:30:00,104.67,104.68,104.57,104.58,67000.0,78.9256,78.9331,78.8501,78.8577,67000.0
2014-07-25 15:35:00,104.58,104.61,104.54,104.56,54800.0,78.8577,78.8803,78.8275,78.8426,54800.0
2014-07-25 15:40:00,104.56,104.67,104.56,104.67,40200.0,78.8426,78.9256,78.8426,78.9256,40200.0
2014-07-25 15:45:00,104.67,104.74,104.65,104.74,61600.0,78.9256,78.9783,78.9105,78.9783,61600.0
2014-07-25 15:50:00,104.74,104.84,104.72,104.79,139600.0,78.9783,79.0537,78.9633,79.016,139600.0
2014-07-25 15:55:00,104.79,104.9,104.78,104.85,194400.0,79.016,79.099,79.0085,79.0613,194400.0
2014-07-28 09:30:00,104.78,104.9,104.27,104.36,92000.0,79.0085,79.099,78.6239,78.6918,92000.0
2014-07-28 09:35:00,104.3,104.78,104.3,104.71,32900.0,78.6466,79.0085,78.6466,78.9557,32900.0
2014-07-28 09:40:00,104.71,104.78,104.31,104.33,60500.0,78.9557,79.0085,78.6541,78.6692,60500.0
2014-07-28 09:45:00,104.32,104.41,104.19,104.24,35900.0,78.6616,78.7295,78.5636,78.6013,35900.0
2014-07-28 09:50:00,104.24,104.24,103.92,103.95,126800.0,78.6013,78.6013,78.36,78.3826,126800.0
2014-07-28 09:55:00,103.95,104.05,103.8,104.03,55900.0,78.3826,78.458,78.2695,78.443,55900.0
2014-07-28 10:00:00,104.0,104.05,103.66,103.81,81800.0,78.4203,78.458,78.164,78.2771,81800.0
2014-07-28 10:05:00,103.79,103.85,103.66,103.72,53600.0,78.262,78.3072,78.164,78.2092,53600.0
2014-07-28 10:10:00,103.71,103.77,103.51,103.55,90000.0,78.2017,78.2469,78.0509,78.081,90000.0
2014-07-28 10:15:00,103.55,103.72,103.41,103.56,257000.0,78.081,78.2092,77.9755,78.0886,257000.0
2014-07-28 10:20:00,103.56,103.61,103.42,103.46,58900.0,78.0886,78.1263,77.983,78.0132,58900.0
2014-07-28 10:25:00,103.47,103.54,103.38,103.45,62500.0,78.0207,78.0735,77.9528,78.0056,62500.0
2014-07-28 10:30:00,103.44,103.49,103.23,103.24,71700.0,77.9981,78.0358,77.8397,77.8473,71700.0
2014-07-28 10:35:00,103.23,103.48,103.17,103.48,193700.0,77.8397,78.0282,77.7945,78.0282,193700.0
2014-07-28 10:40:00,103.5,103.59,103.31,103.59,137500.0,78.0433,78.1112,77.9001,78.1112,137500.0
2014-07-28 10:45:00,103.59,103.67,103.49,103.61,61000.0,78.1112,78.1715,78.0358,78.1263,61000.0
2014-07-28 10:50:00,103.58,103.68,103.57,103.6,28400.0,78.1036,78.1791,78.0961,78.1187,28400.0
2014-07-28 10:55:00,103.6,103.65,103.55,103.56,29800.0,78.1187,78.1564,78.081,78.0886,29800.0
2014-07-28 11:00:00,103.58,103.67,103.56,103.67,30300.0,78.1036,78.1715,78.0886,78.1715,30300.0
2014-07-28 11:05:00,103.69,103.75,103.62,103.73,35500.0,78.1866,78.2318,78.1338,78.2168,35500.0
2014-07-28 11:10:00,103.74,103.92,103.7,103.77,41300.0,78.2243,78.36,78.1941,78.2469,41300.0
2014-07-28 11:15:00,103.77,103.78,103.6,103.6,29300.0,78.2469,78.2545,78.1187,78.1187,29300.0
2014-07-28 11:20:00,103.61,103.61,103.53,103.54,33600.0,78.1263,78.1263,78.0659,78.0735,33600.0
2014-07-28 11:25:00,103.54,103.68,103.54,103.68,23100.0,78.0735,78.1791,78.0735,78.1791,23100.0
2014-07-28 11:30:00,103.66,103.76,103.63,103.64,74600.0,78.164,78.2394,78.1413,78.1489,74600.0
2014-07-28 11:35:00,103.64,103.77,103.63,103.77,39500.0,78.1489,78.2469,78.1413,78.2469,39500.0
2014-07-28 11:40:00,103.78,103.8,103.71,103.73,27800.0,78.2545,78.2695,78.2017,78.2168,27800.0
2014-07-28 11:45:00,103.74,103.82,103.7,103.78,26700.0,78.2243,78.2846,78.1941,78.2545,26700.0
2014-07-28 11:50:00,103.77,103.83,103.75,103.76,26400.0,78.2469,78.2922,78.2318,78.2394,26400.0
2014-07-28 11:55:00,103.76,103.76,103.5,103.51,51900.0,78.2394,78.2394,78.0433,78.0509,51900.0
2014-07-28 12:00:00,103.52,103.7,103.5,103.68,29800.0,78.0584,78.1941,78.0433,78.1791,29800.0
2014-07-28 12:05:00,103.69,103.72,103.67,103.68,20100.0,78.1866,78.2092,78.1715,78.1791,20100.0
2014-07-28 12:10:00,103.67,103.67,103.52,103.52,21900.0,78.1715,78.1715,78.0584,78.0584,21900.0
2014-07-28 12:15:00,103.53,103.6,103.48,103.58,27700.0,78.0659,78.1187,78.0282,78.1036,27700.0
2014-07-28 12:20:00,103.59,103.66,103.52,103.62,50500.0,78.1112,78.164,78.0584,78.1338,50500.0
2014-07-28 12:25:00,103.6,103.64,103.5,103.6,84100.0,78.1187,78.1489,78.0433,78.1187,84100.0
2014-07-28 12:30:00,103.58,103.65,103.55,103.62,20400.0,78.1036,78.1564,78.081,78.1338,20400.0
2014-07-28 12:35:00,103.61,103.65,103.57,103.57,17000.0,78.1263,78.1564,78.0961,78.0961,17000.0
2014-07-28 12:40:00,103.56,103.58,103.51,103.56,12800.0,78.0886,78.1036,78.0509,78.0886,12800.0
2014-07-28 12:45:00,103.58,103.65,103.56,103.6,13700.0,78.1036,78.1564,78.0886,78.1187,13700.0
2014-07-28 12:50:00,103.6,103.62,103.58,103.61,8700.0,78.1187,78.1338,78.1036,78.1263,8700.0
2014-07-28 12:55:00,103.6,103.71,103.59,103.66,19400.0,78.1187,78.2017,78.1112,78.164,19400.0
2014-07-28 13:00:00,103.65,103.65,103.62,103.64,16800.0,78.1564,78.1564,78.1338,78.1489,16800.0
2014-07-28 13:05:00,103.64,103.68,103.63,103.64,11000.0,78.1489,78.1791,78.1413,78.1489,11000.0
2014-07-28 13:10:00,103.64,103.78,103.62,103.74,17600.0,78.1489,78.2545,78.1338,78.2243,17600.0
2014-07-28 13:15:00,103.76,103.83,103.75,103.81,20600.0,78.2394,78.2922,78.2318,78.2771,20600.0
2014-07-28 13:20:00,103.81,103.92,103.75,103.92,21700.0,78.2771,78.36,78.2318,78.36,21700.0
2014-07-28 13:25:00,103.91,103.94,103.89,103.89,22800.0,78.3525,78.3751,78.3374,78.3374,22800.0
2014-07-28 13:30:00,103.88,103.96,103.88,103.94,24100.0,78.3299,78.3902,78.3299,78.3751,24100.0
2014-07-28 13:35:00,103.92,104.11,103.9,104.08,32100.0,78.36,78.5033,78.3449,78.4807,32100.0
2014-07-28 13:40:00,104.1,104.18,104.1,104.15,36800.0,78.4957,78.5561,78.4957,78.5335,36800.0
2014-07-28 13:45:00,104.15,104.17,104.05,104.06,43800.0,78.5335,78.5485,78.458,78.4656,43800.0
2014-07-28 13:50:00,104.05,104.06,103.95,103.97,25300.0,78.458,78.4656,78.3826,78.3977,25300.0
2014-07-28 13:55:00,103.97,104.02,103.97,104.01,30300.0,78.3977,78.4354,78.3977,78.4279,30300.0
2014-07-28 14:00:00,104.0,104.04,103.99,104.02,22900.0,78.4203,78.4505,78.4128,78.4354,22900.0
2014-07-28 14:05:00,104.01,104.02,103.99,104.0,32100.0,78.4279,78.4354,78.4128,78.4203,32100.0
2014-07-28 14:10:00,104.0,104.01,103.88,103.89,28800.0,78.4203,78.4279,78.3299,78.3374,28800.0
2014-07-28 14:15:00,103.89,103.94,103.84,103.86,21800.0,78.3374,78.3751,78.2997,78.3148,21800.0
2014-07-28 14:20:00,103.85,103.89,103.84,103.85,10200.0,78.3072,78.3374,78.2997,78.3072,10200.0
2014-07-28 14:25:00,103.85,103.9,103.83,103.85,26400.0,78.3072,78.3449,78.2922,78.3072,26400.0
2014-07-28 14:30:00,103.85,103.86,103.64,103.66,73300.0,78.3072,78.3148,78.1489,78.164,73300.0
2014-07-28 14:35:00,103.65,103.74,103.61,103.74,46300.0,78.1564,78.2243,78.1263,78.2243,46300.0
2014-07-28 14:40:00,103.75,103.75,103.55,103.56,85600.0,78.2318,78.2318,78.081,78.0886,85600.0
2014-07-28 14:45:00,103.57,103.71,103.55,103.69,42200.0,78.0961,78.2017,78.081,78.1866,42200.0
2014-07-28 14:50:00,103.7,103.82,103.7,103.78,22700.0,78.1941,78.2846,78.1941,78.2545,22700.0
2014-07-28 14:55:00,103.77,103.94,103.76,103.92,44100.0,78.2469,78.3751,78.2394,78.36,44100.0
2014-07-28 15:00:00,103.93,104.01,103.91,103.97,39000.0,78.3676,78.4279,78.3525,78.3977,39000.0
2014-07-28 15:05:00,103.97,104.03,103.93,103.99,27900.0,78.3977,78.443,78.3676,78.4128,27900.0
2014-07-28 15:10:00,103.99,104.0,103.92,103.97,29200.0,78.4128,78.4203,78.36,78.3977,29200.0
2014-07-28 15:15:00,103.98,104.0,103.95,103.98,40300.0,78.4053,78.4203,78.3826,78.4053,40300.0
2014-07-28 15:20:00,103.97,104.06,103.97,104.06,35700.0,78.3977,78.4656,78.3977,78.4656,35700.0
2014-07-28 15:25:00,104.07,104.1,104.01,104.02,32600.0,78.4731,78.4957,78.4279,78.4354,32600.0
2014-07-28 15:30:00,104.02,104.04,104.0,104.01,47200.0,78.4354,78.4505,78.4203,78.4279,47200.0
2014-07-28 15:35:00,104.01,104.02,103.94,103.99,53000.0,78.4279,78.4354,78.3751,78.4128,53000.0
2014-07-28 15:40:00,103.98,104.09,103.98,104.09,54100.0,78.4053,78.4882,78.4053,78.4882,54100.0
2014-07-28 15:45:00,104.09,104.17,104.09,104.09,95600.0,78.4882,78.5485,78.4882,78.4882,95600.0
2014-07-28 15:50:00,104.08,104.12,104.04,104.11,85000.0,78.4807,78.5108,78.4505,78.5033,85000.0
2014-07-28 15:55:00,104.12,104.17,104.1,104.14,142900.0,78.5108,78.5485,78.4957,78.5259,142900.0
2014-07-29 09:30:00,105.0,105.4,104.9,105.3,191800.0,79.1744,79.476,79.099,79.4006,191800.0
2014-07-29 09:35:00,105.34,105.55,105.02,105.51,144200.0,79.4308,79.5891,79.1895,79.5589,144200.0
2014-07-29 09:40:00,105.52,105.76,105.45,105.71,156900.0,79.5665,79.7475,79.5137,79.7098,156900.0
2014-07-29 09:45:00,105.74,105.99,105.61,105.84,130900.0,79.7324,79.9209,79.6344,79.8078,130900.0
2014-07-29 09:50:00,105.84,106.13,105.72,106.07,118500.0,79.8078,80.0265,79.7173,79.9812,118500.0
2014-07-29 09:55:00,106.07,106.39,105.95,106.32,184100.0,79.9812,80.2225,79.8907,80.1697,184100.0
2014-07-29 10:00:00,106.3,106.44,105.8,106.02,190600.0,80.1546,80.2602,79.7776,79.9435,190600.0
2014-07-29 10:05:00,106.02,106.35,105.93,106.33,109300.0,79.9435,80.1923,79.8756,80.1773,109300.0
2014-07-29 10:10:00,106.33,106.39,106.24,106.32,86700.0,80.1773,80.2225,80.1094,80.1697,86700.0
2014-07-29 10:15:00,106.33,106.34,106.17,106.29,64600.0,80.1773,80.1848,80.0566,80.1471,64600.0
2014-07-29 10:20:00,106.29,106.29,105.99,106.01,67400.0,80.1471,80.1471,79.9209,79.936,67400.0
2014-07-29 10:25:00,106.0,106.11,105.84,105.96,59300.0,79.9284,80.0114,79.8078,79.8983,59300.0
2014-07-29 10:30:00,105.96,105.98,105.75,105.77,93700.0,79.8983,79.9133,79.7399,79.755,93700.0
2014-07-29 10:35:00,105.77,105.9,105.6,105.85,122600.0,79.755,79.853,79.6268,79.8153,122600.0
2014-07-29 10:40:00,105.85,105.98,105.79,105.98,70200.0,79.8153,79.9133,79.7701,79.9133,70200.0
2014-07-29 10:45:00,105.98,105.98,105.79,105.8,41600.0,79.9133,79.9133,79.7701,79.7776,41600.0
2014-07-29 10:50:00,105.8,105.81,105.51,105.58,58000.0,79.7776,79.7852,79.5589,79.6117,58000.0
2014-07-29 10:55:00,105.58,105.65,105.53,105.65,40000.0,79.6117,79.6645,79.574,79.6645,40000.0
2014-07-29 11:00:00,105.64,105.79,105.54,105.58,41400.0,79.657,79.7701,79.5816,79.6117,41400.0
2014-07-29 11:05:00,105.57,105.57,105.15,105.21,63600.0,79.6042,79.6042,79.2875,79.3327,63600.0
2014-07-29 11:10:00,105.21,105.23,105.03,105.2,115500.0,79.3327,79.3478,79.197,79.3252,115500.0
2014-07-29 11:15:00,105.2,105.25,105.13,105.2,96700.0,79.3252,79.3629,79.2724,79.3252,96700.0
2014-07-29 11:20:00,105.19,105.38,105.13,105.28,67600.0,79.3177,79.4609,79.2724,79.3855,67600.0
2014-07-29 11:25:00,105.28,105.29,105.18,105.2,58700.0,79.3855,79.3931,79.3101,79.3252,58700.0
2014-07-29 11:30:00,105.19,105.23,105.08,105.16,70000.0,79.3177,79.3478,79.2347,79.295,70000.0
2014-07-29 11:35:00,105.15,105.19,105.12,105.15,31800.0,79.2875,79.3177,79.2649,79.2875,31800.0
2014-07-29 11:40:00,105.16,105.29,105.13,105.29,48400.0,79.295,79.3931,79.2724,79.3931,48400.0
2014-07-29 11:45:00,105.28,105.35,105.2,105.24,59000.0,79.3855,79.4383,79.3252,79.3554,59000.0
2014-07-29 11:50:00,105.24,105.29,105.21,105.25,43100.0,79.3554,79.3931,79.3327,79.3629,43100.0
2014-07-29 11:55:00,105.26,105.29,105.16,105.27,57800.0,79.3704,79.3931,79.295,79.378,57800.0
2014-07-29 12:00:00,105.27,105.28,105.17,105.17,32500.0,79.378,79.3855,79.3026,79.3026,32500.0
2014-07-29 12:05:00,105.17,105.2,105.08,105.2,48500.0,79.3026,79.3252,79.2347,79.3252,48500.0
2014-07-29 12:10:00,105.2,105.3,105.16,105.24,36000.0,79.3252,79.4006,79.295,79.3554,36000.0
2014-07-29 12:15:00,105.24,105.29,105.19,105.19,34100.0,79.3554,79.3931,79.3177,79.3177,34100.0
2014-07-29 12:20:00,105.19,105.44,105.19,105.38,36500.0,79.3177,79.5062,79.3177,79.4609,36500.0
2014-07-29 12:25:00,105.37,105.45,105.32,105.41,32900.0,79.4534,79.5137,79.4157,79.4835,32900.0
2014-07-29 12:30:00,105.42,105.43,105.31,105.33,30000.0,79.4911,79.4986,79.4081,79.4232,30000.0
2014-07-29 12:35:00,105.34,105.41,105.29,105.3,32100.0,79.4308,79.4835,79.3931,79.4006,32100.0
2014-07-29 12:40:00,105.3,105.36,105.27,105.32,24800.0,79.4006,79.4458,79.378,79.4157,24800.0
2014-07-29 12:45:00,105.33,105.46,105.33,105.46,31600.0,79.4232,79.5212,79.4232,79.5212,31600.0
2014-07-29 12:50:00,105.45,105.45,105.39,105.41,32800.0,79.5137,79.5137,79.4685,79.4835,32800.0
2014-07-29 12:55:00,105.41,105.5,105.4,105.4,25100.0,79.4835,79.5514,79.476,79.476,25100.0
2014-07-29 13:00:00,105.41,105.41,105.26,105.35,28800.0,79.4835,79.4835,79.3704,79.4383,28800.0
2014-07-29 13:05:00,105.38,105.57,105.37,105.53,49600.0,79.4609,79.6042,79.4534,79.574,49600.0
2014-07-29 13:10:00,105.53,105.55,105.34,105.38,90500.0,79.574,79.5891,79.4308,79.4609,90500.0
2014-07-29 13:15:00,105.38,105.39,105.26,105.31,47800.0,79.4609,79.4685,79.3704,79.4081,47800.0
2014-07-29 13:20:00,105.31,105.54,105.3,105.52,31100.0,79.4081,79.5816,79.4006,79.5665,31100.0
2014-07-29 13:25:00,105.53,105.53,105.45,105.53,36700.0,79.574,79.574,79.5137,79.574,36700.0
2014-07-29 13:30:00,105.53,105.58,105.42,105.46,51100.0,79.574,79.6117,79.4911,79.5212,51100.0
2014-07-29 13:35:00,105.47,105.47,105.33,105.33,40900.0,79.5288,79.5288,79.4232,79.4232,40900.0
2014-07-29 13:40:00,105.33,105.36,105.27,105.3,62200.0,79.4232,79.4458,79.378,79.4006,62200.0
2014-07-29 13:45:00,105.31,105.36,105.3,105.34,44900.0,79.4081,79.4458,79.4006,79.4308,44900.0
2014-07-29 13:50:00,105.35,105.35,105.25,105.33,53000.0,79.4383,79.4383,79.3629,79.4232,53000.0
2014-07-29 13:55:00,105.33,105.35,105.31,105.35,27400.0,79.4232,79.4383,79.4081,79.4383,27400.0
2014-07-29 14:00:00,105.36,105.37,105.35,105.37,28000.0,79.4458,79.4534,79.4383,79.4534,28000.0
2014-07-29 14:05:00,105.36,105.36,105.2,105.26,77100.0,79.4458,79.4458,79.3252,79.3704,77100.0
2014-07-29 14:10:00,105.26,105.35,105.25,105.31,171100.0,79.3704,79.4383,79.3629,79.4081,171100.0
2014-07-29 14:15:00,105.31,105.43,105.3,105.39,75700.0,79.4081,79.4986,79.4006,79.4685,75700.0
2014-07-29 14:20:00,105.39,105.42,105.23,105.25,80600.0,79.4685,79.4911,79.3478,79.3629,80600.0
2014-07-29 14:25:00,105.26,105.26,105.09,105.19,182000.0,79.3704,79.3704,79.2422,79.3177,182000.0
2014-07-29 14:30:00,105.18,105.19,105.0,105.06,80000.0,79.3101,79.3177,79.1744,79.2196,80000.0
2014-07-29 14:35:00,105.06,105.1,105.0,105.03,43500.0,79.2196,79.2498,79.1744,79.197,43500.0
2014-07-29 14:40:00,105.03,105.08,104.98,105.01,54400.0,79.197,79.2347,79.1593,79.1819,54400.0
2014-07-29 14:45:00,105.0,105.14,104.99,105.14,40100.0,79.1744,79.28,79.1668,79.28,40100.0
2014-07-29 14:50:00,105.12,105.13,105.01,105.03,70700.0,79.2649,79.2724,79.1819,79.197,70700.0
2014-07-29 14:55:00,105.01,105.1,105.0,105.1,48300.0,79.1819,79.2498,79.1744,79.2498,48300.0
2014-07-29 15:00:00,105.1,105.17,105.06,105.17,89800.0,79.2498,79.3026,79.2196,79.3026,89800.0
2014-07-29 15:05:00,105.18,105.27,105.09,105.27,132300.0,79.3101,79.378,79.2422,79.378,132300.0
2014-07-29 15:10:00,105.27,105.38,105.26,105.38,85500.0,79.378,79.4609,79.3704,79.4609,85500.0
2014-07-29 15:15:00,105.38,105.38,105.28,105.33,63400.0,79.4609,79.4609,79.3855,79.4232,63400.0
2014-07-29 15:20:00,105.32,105.35,105.21,105.21,87000.0,79.4157,79.4383,79.3327,79.3327,87000.0
2014-07-29 15:25:00,105.21,105.23,105.07,105.11,74300.0,79.3327,79.3478,79.2272,79.2573,74300.0
2014-07-29 15:30:00,105.1,105.12,104.98,104.99,105200.0,79.2498,79.2649,79.1593,79.1668,105200.0
2014-07-29 15:35:00,104.99,105.05,104.96,105.0,129100.0,79.1668,79.2121,79.1442,79.1744,129100.0
2014-07-29 15:40:00,105.0,105.02,104.85,104.86,104800.0,79.1744,79.1895,79.0613,79.0688,104800.0
2014-07-29 15:45:00,104.86,104.99,104.78,104.94,220200.0,79.0688,79.1668,79.0085,79.1291,220200.0
2014-07-29 15:50:00,104.94,104.95,104.77,104.78,143400.0,79.1291,79.1367,79.001,79.0085,143400.0
2014-07-29 15:55:00,104.77,104.79,104.69,104.7,227500.0,79.001,79.016,78.9406,78.9482,227500.0
2014-07-30 09:30:00,105.08,105.3,104.88,105.28,102500.0,79.2347,79.4006,79.0839,79.3855,102500.0
2014-07-30 09:35:00,105.27,105.32,104.69,104.71,65500.0,79.378,79.4157,78.9406,78.9557,65500.0
2014-07-30 09:40:00,104.75,104.91,104.41,104.43,73100.0,78.9859,79.1065,78.7295,78.7446,73100.0
2014-07-30 09:45:00,104.44,104.46,104.18,104.32,88400.0,78.7521,78.7672,78.5561,78.6616,88400.0
2014-07-30 09:50:00,104.34,104.45,104.25,104.38,67200.0,78.6767,78.7597,78.6089,78.7069,67200.0
2014-07-30 09:55:00,104.39,104.42,104.02,104.05,80200.0,78.7144,78.737,78.4354,78.458,80200.0
2014-07-30 10:00:00,104.04,104.05,103.71,103.82,126100.0,78.4505,78.458,78.2017,78.2846,126100.0
2014-07-30 10:05:00,103.83,103.94,103.65,103.93,166700.0,78.2922,78.3751,78.1564,78.3676,166700.0
2014-07-30 10:10:00,103.93,104.1,103.88,104.02,82800.0,78.3676,78.4957,78.3299,78.4354,82800.0
2014-07-30 10:15:00,104.02,104.15,104.01,104.09,32200.0,78.4354,78.5335,78.4279,78.4882,32200.0
2014-07-30 10:20:00,104.1,104.16,104.05,104.07,50700.0,78.4957,78.541,78.458,78.4731,50700.0
2014-07-30 10:25:00,104.07,104.11,103.76,103.76,76900.0,78.4731,78.5033,78.2394,78.2394,76900.0
2014-07-30 10:30:00,103.78,104.03,103.76,103.99,112700.0,78.2545,78.443,78.2394,78.4128,112700.0
2014-07-30 10:35:00,103.99,104.07,103.7,103.71,86400.0,78.4128,78.4731,78.1941,78.2017,86400.0
2014-07-30 10:40:00,103.71,103.75,103.55,103.55,68600.0,78.2017,78.2318,78.081,78.081,68600.0
2014-07-30 10:45:00,103.55,103.58,103.42,103.43,84800.0,78.081,78.1036,77.983,77.9905,84800.0
2014-07-30 10:50:00,103.44,103.62,103.4,103.6,44400.0,77.9981,78.1338,77.9679,78.1187,44400.0
2014-07-30 10:55:00,103.6,103.64,103.41,103.48,33600.0,78.1187,78.1489,77.9755,78.0282,33600.0
2014-07-30 11:00:00,103.48,103.48,103.07,103.12,89400.0,78.0282,78.0282,77.7191,77.7568,89400.0
2014-07-30 11:05:00,103.12,103.19,103.03,103.13,97500.0,77.7568,77.8096,77.6889,77.7643,97500.0
2014-07-30 11:10:00,103.13,103.28,103.08,103.28,52100.0,77.7643,77.8774,77.7266,77.8774,52100.0
2014-07-30 11:15:00,103.28,103.33,103.25,103.27,43800.0,77.8774,77.9151,77.8548,77.8699,43800.0
2014-07-30 11:20:00,103.27,103.42,103.23,103.39,36500.0,77.8699,77.983,77.8397,77.9604,36500.0
2014-07-30 11:25:00,103.39,103.41,103.29,103.35,43100.0,77.9604,77.9755,77.885,77.9302,43100.0
2014-07-30 11:30:00,103.36,103.36,103.25,103.35,24600.0,77.9378,77.9378,77.8548,77.9302,24600.0
2014-07-30 11:35:00,103.35,103.35,103.27,103.31,29700.0,77.9302,77.9302,77.8699,77.9001,29700.0
2014-07-30 11:40:00,103.31,103.35,103.28,103.33,27200.0,77.9001,77.9302,77.8774,77.9151,27200.0
2014-07-30 11:45:00,103.33,103.33,103.26,103.26,39500.0,77.9151,77.9151,77.8624,77.8624,39500.0
2014-07-30 11:50:00,103.25,103.28,103.24,103.24,19500.0,77.8548,77.8774,77.8473,77.8473,19500.0
2014-07-30 11:55:00,103.24,103.29,103.11,103.17,55700.0,77.8473,77.885,77.7492,77.7945,55700.0
2014-07-30 12:00:00,103.16,103.33,103.16,103.31,60000.0,77.7869,77.9151,77.7869,77.9001,60000.0
2014-07-30 12:05:00,103.31,103.33,103.2,103.27,49100.0,77.9001,77.9151,77.8171,77.8699,49100.0
2014-07-30 12:10:00,103.29,103.47,103.25,103.43,47000.0,77.885,78.0207,77.8548,77.9905,47000.0
2014-07-30 12:15:00,103.42,103.5,103.42,103.45,32500.0,77.983,78.0433,77.983,78.0056,32500.0
2014-07-30 12:20:00,103.45,103.57,103.41,103.54,30900.0,78.0056,78.0961,77.9755,78.0735,30900.0
2014-07-30 12:25:00,103.53,103.54,103.46,103.47,17100.0,78.0659,78.0735,78.0132,78.0207,17100.0
2014-07-30 12:30:00,103.46,103.47,103.39,103.39,42800.0,78.0132,78.0207,77.9604,77.9604,42800.0
2014-07-30 12:35:00,103.39,103.52,103.38,103.49,35400.0,77.9604,78.0584,77.9528,78.0358,35400.0
2014-07-30 12:40:00,103.49,103.56,103.38,103.39,32200.0,78.0358,78.0886,77.9528,77.9604,32200.0
2014-07-30 12:45:00,103.4,103.56,103.4,103.52,21300.0,77.9679,78.0886,77.9679,78.0584,21300.0
2014-07-30 12:50:00,103.53,103.54,103.46,103.54,17300.0,78.0659,78.0735,78.0132,78.0735,17300.0
2014-07-30 12:55:00,103.55,103.59,103.5,103.57,26100.0,78.081,78.1112,78.0433,78.0961,26100.0
2014-07-30 13:00:00,103.58,103.59,103.47,103.5,18400.0,78.1036,78.1112,78.0207,78.0433,18400.0
2014-07-30 13:05:00,103.51,103.52,103.39,103.4,30900.0,78.0509,78.0584,77.9604,77.9679,30900.0
2014-07-30 13:10:00,103.39,103.46,103.37,103.43,42000.0,77.9604,78.0132,77.9453,77.9905,42000.0
2014-07-30 13:15:00,103.42,103.44,103.32,103.32,29400.0,77.983,77.9981,77.9076,77.9076,29400.0
2014-07-30 13:20:00,103.32,103.37,103.25,103.26,33500.0,77.9076,77.9453,77.8548,77.8624,33500.0
2014-07-30 13:25:00,103.26,103.26,103.1,103.13,47200.0,77.8624,77.8624,77.7417,77.7643,47200.0
2014-07-30 13:30:00,103.14,103.4,103.13,103.35,57700.0,77.7719,77.9679,77.7643,77.9302,57700.0
2014-07-30 13:35:00,103.35,103.36,103.23,103.23,20200.0,77.9302,77.9378,77.8397,77.8397,20200.0
2014-07-30 13:40:00,103.23,103.3,103.17,103.29,29400.0,77.8397,77.8925,77.7945,77.885,29400.0
2014-07-30 13:45:00,103.28,103.29,103.16,103.21,26800.0,77.8774,77.885,77.7869,77.8247,26800.0
2014-07-30 13:50:00,103.2,103.3,103.19,103.27,30800.0,77.8171,77.8925,77.8096,77.8699,30800.0
2014-07-30 13:55:00,103.27,103.37,103.26,103.36,19600.0,77.8699,77.9453,77.8624,77.9378,19600.0
2014-07-30 14:00:00,103.34,103.73,103.16,103.58,82200.0,77.9227,78.2168,77.7869,78.1036,82200.0
2014-07-30 14:05:00,103.57,103.68,103.46,103.53,83100.0,78.0961,78.1791,78.0132,78.0659,83100.0
2014-07-30 14:10:00,103.53,103.75,103.53,103.7,102100.0,78.0659,78.2318,78.0659,78.1941,102100.0
2014-07-30 14:15:00,103.72,103.75,103.6,103.68,81400.0,78.2092,78.2318,78.1187,78.1791,81400.0
2014-07-30 14:20:00,103.67,103.68,103.42,103.48,44300.0,78.1715,78.1791,77.983,78.0282,44300.0
2014-07-30 14:25:00,103.5,103.58,103.47,103.58,38200.0,78.0433,78.1036,78.0207,78.1036,38200.0
2014-07-30 14:30:00,103.59,103.61,103.5,103.54,34700.0,78.1112,78.1263,78.0433,78.0735,34700.0
2014-07-30 14:35:00,103.55,103.55,103.44,103.51,34700.0,78.081,78.081,77.9981,78.0509,34700.0
2014-07-30 14:40:00,103.5,103.58,103.49,103.54,31200.0,78.0433,78.1036,78.0358,78.0735,31200.0
2014-07-30 14:45:00,103.54,103.54,103.24,103.24,62800.0,78.0735,78.0735,77.8473,77.8473,62800.0
2014-07-30 14:50:00,103.24,103.36,103.23,103.31,52300.0,77.8473,77.9378,77.8397,77.9001,52300.0
2014-07-30 14:55:00,103.31,103.32,103.25,103.26,39700.0,77.9001,77.9076,77.8548,77.8624,39700.0
2014-07-30 15:00:00,103.28,103.29,103.09,103.14,45300.0,77.8774,77.885,77.7342,77.7719,45300.0
2014-07-30 15:05:00,103.14,103.31,103.09,103.31,59100.0,77.7719,77.9001,77.7342,77.9001,59100.0
2014-07-30 15:10:00,103.31,103.35,103.21,103.21,122100.0,77.9001,77.9302,77.8247,77.8247,122100.0
2014-07-30 15:15:00,103.2,103.46,103.19,103.42,65800.0,77.8171,78.0132,77.8096,77.983,65800.0
2014-07-30 15:20:00,103.43,103.43,103.29,103.31,65100.0,77.9905,77.9905,77.885,77.9001,65100.0
2014-07-30 15:25:00,103.3,103.32,103.21,103.24,61400.0,77.8925,77.9076,77.8247,77.8473,61400.0
2014-07-30 15:30:00,103.25,103.49,103.23,103.45,67300.0,77.8548,78.0358,77.8397,78.0056,67300.0
2014-07-30 15:35:00,103.44,103.48,103.4,103.48,55500.0,77.9981,78.0282,77.9679,78.0282,55500.0
2014-07-30 15:40:00,103.48,103.49,103.39,103.44,65300.0,78.0282,78.0358,77.9604,77.9981,65300.0
2014-07-30 15:45:00,103.44,103.46,103.4,103.42,84600.0,77.9981,78.0132,77.9679,77.983,84600.0
2014-07-30 15:50:00,103.42,103.46,103.36,103.37,93400.0,77.983,78.0132,77.9378,77.9453,93400.0
2014-07-30 15:55:00,103.37,103.42,103.36,103.41,102700.0,77.9453,77.983,77.9378,77.9755,102700.0
2014-07-31 09:30:00,102.24,102.27,101.08,101.96,409200.0,77.0932,77.1159,76.2185,76.8821,409200.0
2014-07-31 09:35:00,101.95,102.38,101.83,102.38,85900.0,76.8746,77.1988,76.7841,77.1988,85900.0
2014-07-31 09:40:00,102.37,102.52,102.24,102.42,84200.0,77.1913,77.3044,77.0932,77.229,84200.0
2014-07-31 09:45:00,102.46,102.51,102.3,102.49,51400.0,77.2591,77.2968,77.1385,77.2817,51400.0
2014-07-31 09:50:00,102.5,102.51,102.13,102.27,63100.0,77.2893,77.2968,77.0103,77.1159,63100.0
2014-07-31 09:55:00,102.27,102.52,102.2,102.32,70600.0,77.1159,77.3044,77.0631,77.1536,70600.0
2014-07-31 10:00:00,102.32,102.49,102.15,102.46,91100.0,77.1536,77.2817,77.0254,77.2591,91100.0
2014-07-31 10:05:00,102.43,102.51,102.29,102.37,49700.0,77.2365,77.2968,77.1309,77.1913,49700.0
2014-07-31 10:10:00,102.36,102.6,102.28,102.48,55400.0,77.1837,77.3647,77.1234,77.2742,55400.0
2014-07-31 10:15:00,102.5,102.65,102.38,102.6,72600.0,77.2893,77.4024,77.1988,77.3647,72600.0
2014-07-31 10:20:00,102.61,102.69,102.46,102.61,42200.0,77.3722,77.4325,77.2591,77.3722,42200.0
2014-07-31 10:25:00,102.57,102.57,102.34,102.5,57500.0,77.3421,77.3421,77.1686,77.2893,57500.0
2014-07-31 10:30:00,102.49,102.49,102.19,102.21,35700.0,77.2817,77.2817,77.0555,77.0706,35700.0
2014-07-31 10:35:00,102.21,102.35,102.19,102.29,43100.0,77.0706,77.1762,77.0555,77.1309,43100.0
2014-07-31 10:40:00,102.29,102.37,102.26,102.32,32500.0,77.1309,77.1913,77.1083,77.1536,32500.0
2014-07-31 10:45:00,102.32,102.32,102.17,102.2,33300.0,77.1536,77.1536,77.0404,77.0631,33300.0
2014-07-31 10:50:00,102.2,102.2,101.93,101.93,53400.0,77.0631,77.0631,76.8595,76.8595,53400.0
2014-07-31 10:55:00,101.93,101.95,101.58,101.61,95600.0,76.8595,76.8746,76.5956,76.6182,95600.0
2014-07-31 11:00:00,101.58,101.64,101.54,101.55,125200.0,76.5956,76.6408,76.5654,76.5729,125200.0
2014-07-31 11:05:00,101.55,101.59,101.49,101.56,71200.0,76.5729,76.6031,76.5277,76.5805,71200.0
2014-07-31 11:10:00,101.55,101.77,101.5,101.65,55700.0,76.5729,76.7388,76.5352,76.6483,55700.0
2014-07-31 11:15:00,101.64,101.76,101.56,101.74,31700.0,76.6408,76.7313,76.5805,76.7162,31700.0
2014-07-31 11:20:00,101.72,101.76,101.62,101.69,59200.0,76.7011,76.7313,76.6257,76.6785,59200.0
2014-07-31 11:25:00,101.68,101.76,101.6,101.6,48200.0,76.671,76.7313,76.6106,76.6106,48200.0
2014-07-31 11:30:00,101.62,101.69,101.57,101.65,36500.0,76.6257,76.6785,76.588,76.6483,36500.0
2014-07-31 11:35:00,101.64,101.65,101.5,101.57,40300.0,76.6408,76.6483,76.5352,76.588,40300.0
2014-07-31 11:40:00,101.56,101.68,101.5,101.5,38900.0,76.5805,76.671,76.5352,76.5352,38900.0
2014-07-31 11:45:00,101.49,101.57,101.4,101.5,40600.0,76.5277,76.588,76.4598,76.5352,40600.0
2014-07-31 11:50:00,101.5,101.52,101.37,101.45,28500.0,76.5352,76.5503,76.4372,76.4975,28500.0
2014-07-31 11:55:00,101.46,101.48,101.34,101.38,35800.0,76.5051,76.5202,76.4146,76.4448,35800.0
2014-07-31 12:00:00,101.39,101.39,101.24,101.31,83100.0,76.4523,76.4523,76.3392,76.392,83100.0
2014-07-31 12:05:00,101.33,101.47,101.27,101.47,44900.0,76.4071,76.5126,76.3618,76.5126,44900.0
2014-07-31 12:10:00,101.47,101.47,101.26,101.33,36800.0,76.5126,76.5126,76.3543,76.4071,36800.0
2014-07-31 12:15:00,101.33,101.42,101.29,101.35,24100.0,76.4071,76.4749,76.3769,76.4221,24100.0
2014-07-31 12:20:00,101.35,101.4,101.22,101.23,58500.0,76.4221,76.4598,76.3241,76.3316,58500.0
2014-07-31 12:25:00,101.25,101.31,101.18,101.24,51300.0,76.3467,76.392,76.2939,76.3392,51300.0
2014-07-31 12:30:00,101.27,101.27,101.17,101.19,43600.0,76.3618,76.3618,76.2864,76.3015,43600.0
2014-07-31 12:35:00,101.19,101.26,101.18,101.26,40600.0,76.3015,76.3543,76.2939,76.3543,40600.0
2014-07-31 12:40:00,101.25,101.47,101.24,101.44,27700.0,76.3467,76.5126,76.3392,76.49,27700.0
2014-07-31 12:45:00,101.44,101.52,101.39,101.51,61600.0,76.49,76.5503,76.4523,76.5428,61600.0
2014-07-31 12:50:00,101.52,101.55,101.45,101.48,29800.0,76.5503,76.5729,76.4975,76.5202,29800.0
2014-07-31 12:55:00,101.47,101.5,101.4,101.41,40900.0,76.5126,76.5352,76.4598,76.4674,40900.0
2014-07-31 13:00:00,101.41,101.46,101.39,101.45,35900.0,76.4674,76.5051,76.4523,76.4975,35900.0
2014-07-31 13:05:00,101.45,101.53,101.44,101.5,31600.0,76.4975,76.5579,76.49,76.5352,31600.0
2014-07-31 13:10:00,101.51,101.65,101.49,101.6,57100.0,76.5428,76.6483,76.5277,76.6106,57100.0
2014-07-31 13:15:00,101.61,101.61,101.46,101.59,57600.0,76.6182,76.6182,76.5051,76.6031,57600.0
2014-07-31 13:20:00,101.61,101.61,101.44,101.46,34500.0,76.6182,76.6182,76.49,76.5051,34500.0
2014-07-31 13:25:00,101.47,101.53,101.39,101.51,52400.0,76.5126,76.5579,76.4523,76.5428,52400.0
2014-07-31 13:30:00,101.51,101.59,101.41,101.59,179200.0,76.5428,76.6031,76.4674,76.6031,179200.0
2014-07-31 13:35:00,101.58,101.75,101.57,101.74,155900.0,76.5956,76.7237,76.588,76.7162,155900.0
2014-07-31 13:40:00,101.74,101.77,101.59,101.61,42500.0,76.7162,76.7388,76.6031,76.6182,42500.0
2014-07-31 13:45:00,101.61,101.62,101.47,101.51,41400.0,76.6182,76.6257,76.5126,76.5428,41400.0
2014-07-31 13:50:00,101.52,101.59,101.48,101.53,36500.0,76.5503,76.6031,76.5202,76.5579,36500.0
2014-07-31 13:55:00,101.52,101.62,101.5,101.57,36000.0,76.5503,76.6257,76.5352,76.588,36000.0
2014-07-31 14:00:00,101.57,101.58,101.5,101.51,32300.0,76.588,76.5956,76.5352,76.5428,32300.0
2014-07-31 14:05:00,101.52,101.57,101.48,101.52,44700.0,76.5503,76.588,76.5202,76.5503,44700.0
2014-07-31 14:10:00,101.52,101.52,101.37,101.39,73600.0,76.5503,76.5503,76.4372,76.4523,73600.0
2014-07-31 14:15:00,101.39,101.42,101.32,101.41,85000.0,76.4523,76.4749,76.3995,76.4674,85000.0
2014-07-31 14:20:00,101.42,101.49,101.38,101.45,37200.0,76.4749,76.5277,76.4448,76.4975,37200.0
2014-07-31 14:25:00,101.43,101.56,101.43,101.55,18300.0,76.4825,76.5805,76.4825,76.5729,18300.0
2014-07-31 14:30:00,101.55,101.55,101.38,101.4,49900.0,76.5729,76.5729,76.4448,76.4598,49900.0
2014-07-31 14:35:00,101.39,101.43,101.32,101.38,33200.0,76.4523,76.4825,76.3995,76.4448,33200.0
2014-07-31 14:40:00,101.39,101.4,101.2,101.22,36000.0,76.4523,76.4598,76.309,76.3241,36000.0
2014-07-31 14:45:00,101.22,101.22,100.94,101.14,160300.0,76.3241,76.3241,76.113,76.2638,160300.0
2014-07-31 14:50:00,101.15,101.19,101.08,101.11,37500.0,76.2713,76.3015,76.2185,76.2412,37500.0
2014-07-31 14:55:00,101.11,101.19,101.02,101.09,66300.0,76.2412,76.3015,76.1733,76.2261,66300.0
2014-07-31 15:00:00,101.07,101.22,101.0,101.2,55400.0,76.211,76.3241,76.1582,76.309,55400.0
2014-07-31 15:05:00,101.22,101.28,101.18,101.23,40000.0,76.3241,76.3694,76.2939,76.3316,40000.0
2014-07-31 15:10:00,101.23,101.23,101.04,101.05,40800.0,76.3316,76.3316,76.1884,76.1959,40800.0
2014-07-31 15:15:00,101.04,101.16,101.04,101.1,53700.0,76.1884,76.2789,76.1884,76.2336,53700.0
2014-07-31 15:20:00,101.09,101.12,101.02,101.08,63900.0,76.2261,76.2487,76.1733,76.2185,63900.0
2014-07-31 15:25:00,101.09,101.11,100.95,100.99,58400.0,76.2261,76.2412,76.1205,76.1507,58400.0
2014-07-31 15:30:00,100.99,101.02,100.96,100.98,98600.0,76.1507,76.1733,76.1281,76.1431,98600.0
2014-07-31 15:35:00,100.98,101.14,100.96,101.12,97200.0,76.1431,76.2638,76.1281,76.2487,97200.0
2014-07-31 15:40:00,101.12,101.15,100.96,100.96,132800.0,76.2487,76.2713,76.1281,76.1281,132800.0
2014-07-31 15:45:00,100.95,101.03,100.88,101.0,205900.0,76.1205,76.1808,76.0677,76.1582,205900.0
2014-07-31 15:50:00,101.01,101.03,100.92,101.01,180700.0,76.1658,76.1808,76.0979,76.1658,180700.0
2014-07-31 15:55:00,101.01,101.04,100.74,100.75,431300.0,76.1658,76.1884,75.9622,75.9697,431300.0
2014-08-01 09:30:00,100.52,100.59,99.11,99.95,427100.0,75.7963,75.8491,74.7331,75.3665,427100.0
2014-08-01 09:35:00,99.95,100.14,99.77,99.92,210500.0,75.3665,75.5097,75.2307,75.3439,210500.0
2014-08-01 09:40:00,99.94,100.28,99.84,100.09,152000.0,75.3589,75.6153,75.2835,75.472,152000.0
2014-08-01 09:45:00,100.06,100.5,99.87,100.42,95900.0,75.4494,75.7812,75.3062,75.7209,95900.0
2014-08-01 09:50:00,100.41,100.57,100.34,100.45,116600.0,75.7133,75.834,75.6606,75.7435,116600.0
2014-08-01 09:55:00,100.45,100.55,100.22,100.48,49300.0,75.7435,75.8189,75.5701,75.7661,49300.0
2014-08-01 10:00:00,100.48,100.85,100.35,100.77,66100.0,75.7661,76.0451,75.6681,75.9848,66100.0
2014-08-01 10:05:00,100.73,100.81,100.51,100.67,63700.0,75.9546,76.015,75.7887,75.9094,63700.0
2014-08-01 10:10:00,100.67,100.7,100.37,100.41,44400.0,75.9094,75.932,75.6832,75.7133,44400.0
2014-08-01 10:15:00,100.42,100.47,100.01,100.04,86000.0,75.7209,75.7586,75.4117,75.4343,86000.0
2014-08-01 10:20:00,100.04,100.45,99.96,100.45,91100.0,75.4343,75.7435,75.374,75.7435,91100.0
2014-08-01 10:25:00,100.45,100.58,100.39,100.53,51100.0,75.7435,75.8415,75.6983,75.8038,51100.0
2014-08-01 10:30:00,100.54,100.6,100.36,100.47,37100.0,75.8114,75.8566,75.6756,75.7586,37100.0
2014-08-01 10:35:00,100.45,100.55,100.42,100.53,47100.0,75.7435,75.8189,75.7209,75.8038,47100.0
2014-08-01 10:40:00,100.5,100.61,100.45,100.47,58700.0,75.7812,75.8641,75.7435,75.7586,58700.0
2014-08-01 10:45:00,100.47,100.59,100.43,100.44,116000.0,75.7586,75.8491,75.7284,75.736,116000.0
2014-08-01 10:50:00,100.43,100.52,100.37,100.46,51100.0,75.7284,75.7963,75.6832,75.751,51100.0
2014-08-01 10:55:00,100.48,100.48,100.27,100.34,50300.0,75.7661,75.7661,75.6078,75.6606,50300.0
2014-08-01 11:00:00,100.33,100.42,100.12,100.12,68600.0,75.653,75.7209,75.4947,75.4947,68600.0
2014-08-01 11:05:00,100.14,100.26,100.1,100.19,48100.0,75.5097,75.6002,75.4796,75.5474,48100.0
2014-08-01 11:10:00,100.2,100.21,99.99,100.07,51200.0,75.555,75.5625,75.3966,75.457,51200.0
2014-08-01 11:15:00,100.09,100.09,99.98,100.03,24800.0,75.472,75.472,75.3891,75.4268,24800.0
2014-08-01 11:20:00,100.05,100.13,100.01,100.13,52200.0,75.4419,75.5022,75.4117,75.5022,52200.0
2014-08-01 11:25:00,100.11,100.2,100.1,100.15,34200.0,75.4871,75.555,75.4796,75.5173,34200.0
2014-08-01 11:30:00,100.14,100.24,100.04,100.14,50800.0,75.5097,75.5851,75.4343,75.5097,50800.0
2014-08-01 11:35:00,100.13,100.15,99.92,100.0,41600.0,75.5022,75.5173,75.3439,75.4042,41600.0
2014-08-01 11:40:00,100.0,100.05,99.9,99.91,54600.0,75.4042,75.4419,75.3288,75.3363,54600.0
2014-08-01 11:45:00,99.89,99.97,99.84,99.91,79400.0,75.3212,75.3816,75.2835,75.3363,79400.0
2014-08-01 11:50:00,99.92,99.96,99.8,99.85,32700.0,75.3439,75.374,75.2534,75.2911,32700.0
2014-08-01 11:55:00,99.85,99.89,99.65,99.74,61100.0,75.2911,75.3212,75.1403,75.2081,61100.0
2014-08-01 12:00:00,99.73,99.76,99.63,99.74,84200.0,75.2006,75.2232,75.1252,75.2081,84200.0
2014-08-01 12:05:00,99.74,99.76,99.56,99.56,59700.0,75.2081,75.2232,75.0724,75.0724,59700.0
2014-08-01 12:10:00,99.57,99.66,99.54,99.6,60500.0,75.0799,75.1478,75.0573,75.1026,60500.0
2014-08-01 12:15:00,99.59,99.77,99.59,99.7,64300.0,75.095,75.2307,75.095,75.178,64300.0
2014-08-01 12:20:00,99.7,99.76,99.67,99.68,42600.0,75.178,75.2232,75.1553,75.1629,42600.0
2014-08-01 12:25:00,99.68,99.71,99.57,99.66,48700.0,75.1629,75.1855,75.0799,75.1478,48700.0
2014-08-01 12:30:00,99.65,99.71,99.6,99.67,47400.0,75.1403,75.1855,75.1026,75.1553,47400.0
2014-08-01 12:35:00,99.66,99.7,99.62,99.65,27200.0,75.1478,75.178,75.1176,75.1403,27200.0
2014-08-01 12:40:00,99.66,99.68,99.57,99.61,48400.0,75.1478,75.1629,75.0799,75.1101,48400.0
2014-08-01 12:45:00,99.62,99.65,99.53,99.55,36000.0,75.1176,75.1403,75.0498,75.0649,36000.0
2014-08-01 12:50:00,99.55,99.71,99.52,99.71,43600.0,75.0649,75.1855,75.0422,75.1855,43600.0
2014-08-01 12:55:00,99.72,99.78,99.64,99.72,45500.0,75.193,75.2383,75.1327,75.193,45500.0
2014-08-01 13:00:00,99.72,99.77,99.66,99.73,34300.0,75.193,75.2307,75.1478,75.2006,34300.0
2014-08-01 13:05:00,99.72,99.76,99.61,99.66,51000.0,75.193,75.2232,75.1101,75.1478,51000.0
2014-08-01 13:10:00,99.66,99.81,99.63,99.76,41900.0,75.1478,75.2609,75.1252,75.2232,41900.0
2014-08-01 13:15:00,99.76,100.04,99.76,100.01,68900.0,75.2232,75.4343,75.2232,75.4117,68900.0
2014-08-01 13:20:00,100.01,100.11,99.92,100.03,38300.0,75.4117,75.4871,75.3439,75.4268,38300.0
2014-08-01 13:25:00,100.02,100.23,99.99,100.22,57100.0,75.4193,75.5776,75.3966,75.5701,57100.0
2014-08-01 13:30:00,100.23,100.38,100.17,100.34,35000.0,75.5776,75.6907,75.5324,75.6606,35000.0
2014-08-01 13:35:00,100.34,100.44,100.25,100.39,70300.0,75.6606,75.736,75.5927,75.6983,70300.0
2014-08-01 13:40:00,100.4,100.44,100.3,100.39,71700.0,75.7058,75.736,75.6304,75.6983,71700.0
2014-08-01 13:45:00,100.4,100.54,100.32,100.5,41500.0,75.7058,75.8114,75.6455,75.7812,41500.0
2014-08-01 13:50:00,100.51,100.51,100.38,100.43,35200.0,75.7887,75.7887,75.6907,75.7284,35200.0
2014-08-01 13:55:00,100.43,100.56,100.43,100.53,34000.0,75.7284,75.8264,75.7284,75.8038,34000.0
2014-08-01 14:00:00,100.54,100.57,100.39,100.39,47600.0,75.8114,75.834,75.6983,75.6983,47600.0
2014-08-01 14:05:00,100.41,100.57,100.39,100.52,37400.0,75.7133,75.834,75.6983,75.7963,37400.0
2014-08-01 14:10:00,100.55,100.63,100.48,100.49,143600.0,75.8189,75.8792,75.7661,75.7737,143600.0
2014-08-01 14:15:00,100.5,100.65,100.48,100.63,52800.0,75.7812,75.8943,75.7661,75.8792,52800.0
2014-08-01 14:20:00,100.63,100.66,100.54,100.57,35100.0,75.8792,75.9018,75.8114,75.834,35100.0
2014-08-01 14:25:00,100.58,100.6,100.48,100.48,41400.0,75.8415,75.8566,75.7661,75.7661,41400.0
2014-08-01 14:30:00,100.49,100.54,100.41,100.45,42100.0,75.7737,75.8114,75.7133,75.7435,42100.0
2014-08-01 14:35:00,100.46,100.5,100.39,100.45,62400.0,75.751,75.7812,75.6983,75.7435,62400.0
2014-08-01 14:40:00,100.45,100.48,100.41,100.47,39000.0,75.7435,75.7661,75.7133,75.7586,39000.0
2014-08-01 14:45:00,100.46,100.5,100.32,100.41,51500.0,75.751,75.7812,75.6455,75.7133,51500.0
2014-08-01 14:50:00,100.41,100.51,100.37,100.46,54600.0,75.7133,75.7887,75.6832,75.751,54600.0
2014-08-01 14:55:00,100.46,100.6,100.43,100.57,47100.0,75.751,75.8566,75.7284,75.834,47100.0
2014-08-01 15:00:00,100.55,100.59,100.47,100.58,41100.0,75.8189,75.8491,75.7586,75.8415,41100.0
2014-08-01 15:05:00,100.58,100.69,100.58,100.63,50900.0,75.8415,75.9245,75.8415,75.8792,50900.0
2014-08-01 15:10:00,100.64,100.67,100.53,100.56,44700.0,75.8868,75.9094,75.8038,75.8264,44700.0
2014-08-01 15:15:00,100.57,100.73,100.57,100.72,47400.0,75.834,75.9546,75.834,75.9471,47400.0
2014-08-01 15:20:00,100.73,100.84,100.69,100.8,40700.0,75.9546,76.0376,75.9245,76.0074,40700.0
2014-08-01 15:25:00,100.79,100.79,100.65,100.67,79500.0,75.9999,75.9999,75.8943,75.9094,79500.0
2014-08-01 15:30:00,100.67,100.7,100.55,100.56,83800.0,75.9094,75.932,75.8189,75.8264,83800.0
2014-08-01 15:35:00,100.55,100.61,100.52,100.58,106500.0,75.8189,75.8641,75.7963,75.8415,106500.0
2014-08-01 15:40:00,100.58,100.65,100.57,100.58,90300.0,75.8415,75.8943,75.834,75.8415,90300.0
2014-08-01 15:45:00,100.56,100.6,100.47,100.55,119700.0,75.8264,75.8566,75.7586,75.8189,119700.0
2014-08-01 15:50:00,100.55,100.57,100.39,100.55,134600.0,75.8189,75.834,75.6983,75.8189,134600.0
2014-08-01 15:55:00,100.56,100.61,100.48,100.52,149200.0,75.8264,75.8641,75.7661,75.7963,149200.0
2014-08-04 09:30:00,100.36,100.99,100.1,100.91,91900.0,75.6756,76.1507,75.4796,76.0904,91900.0
2014-08-04 09:35:00,100.86,101.44,100.81,101.35,46800.0,76.0527,76.49,76.015,76.4221,46800.0
2014-08-04 09:40:00,101.35,101.39,101.1,101.31,77300.0,76.4221,76.4523,76.2336,76.392,77300.0
2014-08-04 09:45:00,101.31,101.48,101.22,101.37,75100.0,76.392,76.5202,76.3241,76.4372,75100.0
2014-08-04 09:50:00,101.37,101.52,101.33,101.39,51100.0,76.4372,76.5503,76.4071,76.4523,51100.0
2014-08-04 09:55:00,101.39,101.42,101.14,101.25,44000.0,76.4523,76.4749,76.2638,76.3467,44000.0
2014-08-04 10:00:00,101.22,101.37,101.04,101.29,53600.0,76.3241,76.4372,76.1884,76.3769,53600.0
2014-08-04 10:05:00,101.3,101.41,101.24,101.34,39000.0,76.3844,76.4674,76.3392,76.4146,39000.0
2014-08-04 10:10:00,101.33,101.34,101.0,101.1,53900.0,76.4071,76.4146,76.1582,76.2336,53900.0
2014-08-04 10:15:00,101.1,101.21,100.83,100.97,57100.0,76.2336,76.3166,76.03,76.1356,57100.0
2014-08-04 10:20:00,100.98,101.16,100.91,101.0,72500.0,76.1431,76.2789,76.0904,76.1582,72500.0
2014-08-04 10:25:00,101.0,101.03,100.9,100.94,43400.0,76.1582,76.1808,76.0828,76.113,43400.0
2014-08-04 10:30:00,100.96,101.0,100.84,100.85,102700.0,76.1281,76.1582,76.0376,76.0451,102700.0
2014-08-04 10:35:00,100.86,100.96,100.78,100.92,37900.0,76.0527,76.1281,75.9923,76.0979,37900.0
2014-08-04 10:40:00,100.91,101.0,100.78,101.0,51300.0,76.0904,76.1582,75.9923,76.1582,51300.0
2014-08-04 10:45:00,100.99,101.0,100.82,100.95,45500.0,76.1507,76.1582,76.0225,76.1205,45500.0
2014-08-04 10:50:00,100.96,101.0,100.84,100.96,41300.0,76.1281,76.1582,76.0376,76.1281,41300.0
2014-08-04 10:55:00,100.96,100.97,100.65,100.77,43600.0,76.1281,76.1356,75.8943,75.9848,43600.0
2014-08-04 11:00:00,100.75,100.79,100.63,100.69,34500.0,75.9697,75.9999,75.8792,75.9245,34500.0
2014-08-04 11:05:00,100.7,101.0,100.68,100.99,32800.0,75.932,76.1582,75.9169,76.1507,32800.0
2014-08-04 11:10:00,100.98,101.01,100.89,100.94,45800.0,76.1431,76.1658,76.0753,76.113,45800.0
2014-08-04 11:15:00,100.96,101.01,100.89,101.0,34500.0,76.1281,76.1658,76.0753,76.1582,34500.0
2014-08-04 11:20:00,100.99,101.01,100.92,101.0,38700.0,76.1507,76.1658,76.0979,76.1582,38700.0
2014-08-04 11:25:00,101.0,101.01,100.93,100.99,36800.0,76.1582,76.1658,76.1054,76.1507,36800.0
2014-08-04 11:30:00,101.0,101.01,100.94,100.96,88600.0,76.1582,76.1658,76.113,76.1281,88600.0
2014-08-04 11:35:00,100.95,101.01,100.9,100.99,37000.0,76.1205,76.1658,76.0828,76.1507,37000.0
2014-08-04 11:40:00,100.99,101.01,100.83,100.84,28500.0,76.1507,76.1658,76.03,76.0376,28500.0
2014-08-04 11:45:00,100.85,101.01,100.79,100.98,50100.0,76.0451,76.1658,75.9999,76.1431,50100.0
2014-08-04 11:50:00,100.99,100.99,100.89,100.98,22000.0,76.1507,76.1507,76.0753,76.1431,22000.0
2014-08-04 11:55:00,100.97,101.01,100.95,100.96,35200.0,76.1356,76.1658,76.1205,76.1281,35200.0
2014-08-04 12:00:00,100.97,101.0,100.9,100.91,26800.0,76.1356,76.1582,76.0828,76.0904,26800.0
2014-08-04 12:05:00,100.9,100.96,100.86,100.96,22900.0,76.0828,76.1281,76.0527,76.1281,22900.0
2014-08-04 12:10:00,100.97,100.99,100.93,100.98,17500.0,76.1356,76.1507,76.1054,76.1431,17500.0
2014-08-04 12:15:00,100.98,100.99,100.9,100.99,22700.0,76.1431,76.1507,76.0828,76.1507,22700.0
2014-08-04 12:20:00,100.98,101.04,100.91,101.03,78200.0,76.1431,76.1884,76.0904,76.1808,78200.0
2014-08-04 12:25:00,101.03,101.1,100.97,101.03,40400.0,76.1808,76.2336,76.1356,76.1808,40400.0
2014-08-04 12:30:00,101.05,101.16,101.03,101.15,21600.0,76.1959,76.2789,76.1808,76.2713,21600.0
2014-08-04 12:35:00,101.14,101.16,101.07,101.11,38300.0,76.2638,76.2789,76.211,76.2412,38300.0
2014-08-04 12:40:00,101.11,101.16,101.09,101.12,16400.0,76.2412,76.2789,76.2261,76.2487,16400.0
2014-08-04 12:45:00,101.11,101.13,101.01,101.07,17400.0,76.2412,76.2562,76.1658,76.211,17400.0
2014-08-04 12:50:00,101.07,101.16,101.07,101.15,15800.0,76.211,76.2789,76.211,76.2713,15800.0
2014-08-04 12:55:00,101.14,101.15,101.03,101.05,15900.0,76.2638,76.2713,76.1808,76.1959,15900.0
2014-08-04 13:00:00,101.05,101.09,100.98,101.03,21100.0,76.1959,76.2261,76.1431,76.1808,21100.0
2014-08-04 13:05:00,101.03,101.09,101.02,101.05,15000.0,76.1808,76.2261,76.1733,76.1959,15000.0
2014-08-04 13:10:00,101.04,101.05,100.92,100.94,38500.0,76.1884,76.1959,76.0979,76.113,38500.0
2014-08-04 13:15:00,100.95,100.98,100.92,100.98,19000.0,76.1205,76.1431,76.0979,76.1431,19000.0
2014-08-04 13:20:00,100.98,101.19,100.97,101.19,45900.0,76.1431,76.3015,76.1356,76.3015,45900.0
2014-08-04 13:25:00,101.19,101.24,101.14,101.21,55300.0,76.3015,76.3392,76.2638,76.3166,55300.0
2014-08-04 13:30:00,101.21,101.37,101.2,101.31,47200.0,76.3166,76.4372,76.309,76.392,47200.0
2014-08-04 13:35:00,101.31,101.51,101.3,101.51,64400.0,76.392,76.5428,76.3844,76.5428,64400.0
2014-08-04 13:40:00,101.49,101.55,101.44,101.55,34500.0,76.5277,76.5729,76.49,76.5729,34500.0
2014-08-04 13:45:00,101.56,101.64,101.52,101.57,43200.0,76.5805,76.6408,76.5503,76.588,43200.0
2014-08-04 13:50:00,101.57,101.59,101.51,101.52,20900.0,76.588,76.6031,76.5428,76.5503,20900.0
2014-08-04 13:55:00,101.53,101.66,101.53,101.64,42500.0,76.5579,76.6559,76.5579,76.6408,42500.0
2014-08-04 14:00:00,101.65,101.73,101.62,101.72,30900.0,76.6483,76.7087,76.6257,76.7011,30900.0
2014-08-04 14:05:00,101.72,101.73,101.59,101.59,36500.0,76.7011,76.7087,76.6031,76.6031,36500.0
2014-08-04 14:10:00,101.58,101.68,101.58,101.68,26500.0,76.5956,76.671,76.5956,76.671,26500.0
2014-08-04 14:15:00,101.67,101.71,101.61,101.62,22900.0,76.6634,76.6936,76.6182,76.6257,22900.0
2014-08-04 14:20:00,101.62,101.67,101.61,101.66,23400.0,76.6257,76.6634,76.6182,76.6559,23400.0
2014-08-04 14:25:00,101.64,101.68,101.62,101.64,44600.0,76.6408,76.671,76.6257,76.6408,44600.0
2014-08-04 14:30:00,101.64,101.75,101.64,101.73,30400.0,76.6408,76.7237,76.6408,76.7087,30400.0
2014-08-04 14:35:00,101.72,101.84,101.71,101.82,33200.0,76.7011,76.7916,76.6936,76.7765,33200.0
2014-08-04 14:40:00,101.82,101.86,101.77,101.81,30600.0,76.7765,76.8067,76.7388,76.769,30600.0
2014-08-04 14:45:00,101.81,101.96,101.81,101.95,47400.0,76.769,76.8821,76.769,76.8746,47400.0
2014-08-04 14:50:00,101.96,102.0,101.86,101.89,52500.0,76.8821,76.9123,76.8067,76.8293,52500.0
2014-08-04 14:55:00,101.89,101.92,101.85,101.85,32100.0,76.8293,76.8519,76.7992,76.7992,32100.0
2014-08-04 15:00:00,101.85,101.92,101.83,101.89,42600.0,76.7992,76.8519,76.7841,76.8293,42600.0
2014-08-04 15:05:00,101.89,101.9,101.82,101.88,35700.0,76.8293,76.8369,76.7765,76.8218,35700.0
2014-08-04 15:10:00,101.88,101.95,101.83,101.93,41600.0,76.8218,76.8746,76.7841,76.8595,41600.0
2014-08-04 15:15:00,101.94,102.0,101.91,101.98,57400.0,76.867,76.9123,76.8444,76.8972,57400.0
2014-08-04 15:20:00,101.98,102.02,101.88,101.89,61600.0,76.8972,76.9273,76.8218,76.8293,61600.0
2014-08-04 15:25:00,101.89,101.98,101.87,101.94,59400.0,76.8293,76.8972,76.8142,76.867,59400.0
2014-08-04 15:30:00,101.94,102.0,101.93,101.94,62100.0,76.867,76.9123,76.8595,76.867,62100.0
2014-08-04 15:35:00,101.94,102.05,101.94,102.02,68200.0,76.867,76.95,76.867,76.9273,68200.0
2014-08-04 15:40:00,102.02,102.05,101.97,101.97,77400.0,76.9273,76.95,76.8896,76.8896,77400.0
2014-08-04 15:45:00,101.98,102.0,101.9,101.94,99400.0,76.8972,76.9123,76.8369,76.867,99400.0
2014-08-04 15:50:00,101.94,101.97,101.88,101.88,124500.0,76.867,76.8896,76.8218,76.8218,124500.0
2014-08-04 15:55:00,101.88,101.89,101.78,101.79,162700.0,76.8218,76.8293,76.7464,76.7539,162700.0
2014-08-05 09:30:00,101.11,101.79,100.94,101.51,124200.0,76.2412,76.7539,76.113,76.5428,124200.0
2014-08-05 09:35:00,101.5,101.83,101.44,101.62,52400.0,76.5352,76.7841,76.49,76.6257,52400.0
2014-08-05 09:40:00,101.66,101.71,101.32,101.63,98500.0,76.6559,76.6936,76.3995,76.6333,98500.0
2014-08-05 09:45:00,101.59,101.76,101.58,101.67,62100.0,76.6031,76.7313,76.5956,76.6634,62100.0
2014-08-05 09:50:00,101.66,101.71,101.37,101.64,100900.0,76.6559,76.6936,76.4372,76.6408,100900.0
2014-08-05 09:55:00,101.65,101.98,101.53,101.92,73400.0,76.6483,76.8972,76.5579,76.8519,73400.0
2014-08-05 10:00:00,101.93,102.09,101.65,101.81,104600.0,76.8595,76.9801,76.6483,76.769,104600.0
2014-08-05 10:05:00,101.82,101.97,101.74,101.96,41900.0,76.7765,76.8896,76.7162,76.8821,41900.0
2014-08-05 10:10:00,101.96,102.09,101.91,102.02,53500.0,76.8821,76.9801,76.8444,76.9273,53500.0
2014-08-05 10:15:00,101.99,102.24,101.92,102.04,72300.0,76.9047,77.0932,76.8519,76.9424,72300.0
2014-08-05 10:20:00,102.05,102.4,102.02,102.37,68200.0,76.95,77.2139,76.9273,77.1913,68200.0
2014-08-05 10:25:00,102.37,102.41,102.23,102.35,70500.0,77.1913,77.2214,77.0857,77.1762,70500.0
2014-08-05 10:30:00,102.32,102.44,102.23,102.38,46500.0,77.1536,77.244,77.0857,77.1988,46500.0
2014-08-05 10:35:00,102.39,102.46,102.33,102.38,54500.0,77.2063,77.2591,77.1611,77.1988,54500.0
2014-08-05 10:40:00,102.38,102.43,102.33,102.39,40200.0,77.1988,77.2365,77.1611,77.2063,40200.0
2014-08-05 10:45:00,102.38,102.47,102.34,102.43,46800.0,77.1988,77.2667,77.1686,77.2365,46800.0
2014-08-05 10:50:00,102.42,102.44,102.27,102.34,40400.0,77.229,77.244,77.1159,77.1686,40400.0
2014-08-05 10:55:00,102.33,102.37,102.17,102.25,75300.0,77.1611,77.1913,77.0404,77.1008,75300.0
2014-08-05 11:00:00,102.27,102.27,102.06,102.12,53400.0,77.1159,77.1159,76.9575,77.0027,53400.0
2014-08-05 11:05:00,102.09,102.25,102.01,102.06,40400.0,76.9801,77.1008,76.9198,76.9575,40400.0
2014-08-05 11:10:00,102.06,102.31,102.02,102.31,29400.0,76.9575,77.146,76.9273,77.146,29400.0
2014-08-05 11:15:00,102.3,102.34,102.21,102.25,37500.0,77.1385,77.1686,77.0706,77.1008,37500.0
2014-08-05 11:20:00,102.25,102.34,102.18,102.21,29000.0,77.1008,77.1686,77.048,77.0706,29000.0
2014-08-05 11:25:00,102.19,102.2,102.06,102.12,30400.0,77.0555,77.0631,76.9575,77.0027,30400.0
2014-08-05 11:30:00,102.12,102.2,102.06,102.12,39800.0,77.0027,77.0631,76.9575,77.0027,39800.0
2014-08-05 11:35:00,102.11,102.19,102.08,102.18,86900.0,76.9952,77.0555,76.9726,77.048,86900.0
2014-08-05 11:40:00,102.18,102.25,102.1,102.19,35600.0,77.048,77.1008,76.9877,77.0555,35600.0
2014-08-05 11:45:00,102.2,102.21,102.0,102.04,57800.0,77.0631,77.0706,76.9123,76.9424,57800.0
2014-08-05 11:50:00,102.05,102.15,102.05,102.11,31300.0,76.95,77.0254,76.95,76.9952,31300.0
2014-08-05 11:55:00,102.11,102.18,102.02,102.06,39500.0,76.9952,77.048,76.9273,76.9575,39500.0
2014-08-05 12:00:00,102.07,102.19,102.06,102.14,24100.0,76.965,77.0555,76.9575,77.0178,24100.0
2014-08-05 12:05:00,102.16,102.16,101.98,102.04,27300.0,77.0329,77.0329,76.8972,76.9424,27300.0
2014-08-05 12:10:00,102.04,102.18,102.04,102.18,26000.0,76.9424,77.048,76.9424,77.048,26000.0
2014-08-05 12:15:00,102.19,102.19,102.0,102.17,32200.0,77.0555,77.0555,76.9123,77.0404,32200.0
2014-08-05 12:20:00,102.16,102.22,101.93,101.93,28100.0,77.0329,77.0781,76.8595,76.8595,28100.0
2014-08-05 12:25:00,101.93,102.09,101.9,102.09,34800.0,76.8595,76.9801,76.8369,76.9801,34800.0
2014-08-05 12:30:00,102.07,102.17,102.02,102.17,30900.0,76.965,77.0404,76.9273,77.0404,30900.0
2014-08-05 12:35:00,102.17,102.17,102.03,102.1,34700.0,77.0404,77.0404,76.9349,76.9877,34700.0
2014-08-05 12:40:00,102.08,102.17,102.04,102.14,38100.0,76.9726,77.0404,76.9424,77.0178,38100.0
2014-08-05 12:45:00,102.15,102.23,102.11,102.21,37400.0,77.0254,77.0857,76.9952,77.0706,37400.0
2014-08-05 12:50:00,102.21,102.29,102.18,102.29,32300.0,77.0706,77.1309,77.048,77.1309,32300.0
2014-08-05 12:55:00,102.29,102.34,102.27,102.32,29000.0,77.1309,77.1686,77.1159,77.1536,29000.0
2014-08-05 13:00:00,102.33,102.35,102.15,102.15,27600.0,77.1611,77.1762,77.0254,77.0254,27600.0
2014-08-05 13:05:00,102.17,102.25,102.14,102.17,23700.0,77.0404,77.1008,77.0178,77.0404,23700.0
2014-08-05 13:10:00,102.18,102.22,102.09,102.16,25400.0,77.048,77.0781,76.9801,77.0329,25400.0
2014-08-05 13:15:00,102.16,102.26,102.14,102.22,22500.0,77.0329,77.1083,77.0178,77.0781,22500.0
2014-08-05 13:20:00,102.23,102.29,102.19,102.25,20800.0,77.0857,77.1309,77.0555,77.1008,20800.0
2014-08-05 13:25:00,102.26,102.33,102.24,102.32,22200.0,77.1083,77.1611,77.0932,77.1536,22200.0
2014-08-05 13:30:00,102.33,102.33,102.2,102.22,43800.0,77.1611,77.1611,77.0631,77.0781,43800.0
2014-08-05 13:35:00,102.22,102.23,101.65,101.65,95200.0,77.0781,77.0857,76.6483,76.6483,95200.0
2014-08-05 13:40:00,101.62,101.76,101.3,101.44,106900.0,76.6257,76.7313,76.3844,76.49,106900.0
2014-08-05 13:45:00,101.45,101.65,101.4,101.51,50500.0,76.4975,76.6483,76.4598,76.5428,50500.0
2014-08-05 13:50:00,101.52,101.52,101.34,101.44,75300.0,76.5503,76.5503,76.4146,76.49,75300.0
2014-08-05 13:55:00,101.43,101.53,101.35,101.36,46600.0,76.4825,76.5579,76.4221,76.4297,46600.0
2014-08-05 14:00:00,101.38,101.42,101.24,101.32,76400.0,76.4448,76.4749,76.3392,76.3995,76400.0
2014-08-05 14:05:00,101.3,101.31,100.95,100.99,90800.0,76.3844,76.392,76.1205,76.1507,90800.0
2014-08-05 14:10:00,100.99,101.13,100.97,101.13,57000.0,76.1507,76.2562,76.1356,76.2562,57000.0
2014-08-05 14:15:00,101.12,101.15,101.0,101.07,51400.0,76.2487,76.2713,76.1582,76.211,51400.0
2014-08-05 14:20:00,101.05,101.21,101.02,101.16,50100.0,76.1959,76.3166,76.1733,76.2789,50100.0
2014-08-05 14:25:00,101.16,101.44,101.16,101.39,48300.0,76.2789,76.49,76.2789,76.4523,48300.0
2014-08-05 14:30:00,101.39,101.64,101.39,101.6,71300.0,76.4523,76.6408,76.4523,76.6106,71300.0
2014-08-05 14:35:00,101.61,101.67,101.57,101.6,78500.0,76.6182,76.6634,76.588,76.6106,78500.0
2014-08-05 14:40:00,101.6,101.71,101.56,101.59,46900.0,76.6106,76.6936,76.5805,76.6031,46900.0
2014-08-05 14:45:00,101.6,101.73,101.6,101.7,61300.0,76.6106,76.7087,76.6106,76.686,61300.0
2014-08-05 14:50:00,101.7,101.7,101.56,101.63,54400.0,76.686,76.686,76.5805,76.6333,54400.0
2014-08-05 14:55:00,101.61,101.67,101.49,101.51,41300.0,76.6182,76.6634,76.5277,76.5428,41300.0
2014-08-05 15:00:00,101.5,101.57,101.44,101.44,42600.0,76.5352,76.588,76.49,76.49,42600.0
2014-08-05 15:05:00,101.43,101.49,101.28,101.32,53600.0,76.4825,76.5277,76.3694,76.3995,53600.0
2014-08-05 15:10:00,101.33,101.4,101.25,101.35,43500.0,76.4071,76.4598,76.3467,76.4221,43500.0
2014-08-05 15:15:00,101.36,101.49,101.3,101.45,52800.0,76.4297,76.5277,76.3844,76.4975,52800.0
2014-08-05 15:20:00,101.42,101.6,101.42,101.55,45800.0,76.4749,76.6106,76.4749,76.5729,45800.0
2014-08-05 15:25:00,101.55,101.61,101.48,101.49,60600.0,76.5729,76.6182,76.5202,76.5277,60600.0
2014-08-05 15:30:00,101.5,101.78,101.5,101.75,87200.0,76.5352,76.7464,76.5352,76.7237,87200.0
2014-08-05 15:35:00,101.74,101.85,101.69,101.71,70000.0,76.7162,76.7992,76.6785,76.6936,70000.0
2014-08-05 15:40:00,101.72,101.77,101.67,101.76,59400.0,76.7011,76.7388,76.6634,76.7313,59400.0
2014-08-05 15:45:00,101.74,101.76,101.61,101.66,89300.0,76.7162,76.7313,76.6182,76.6559,89300.0
2014-08-05 15:50:00,101.65,101.71,101.57,101.58,56900.0,76.6483,76.6936,76.588,76.5956,56900.0
2014-08-05 15:55:00,101.57,101.68,101.46,101.46,193200.0,76.588,76.671,76.5051,76.5051,193200.0
2014-08-06 09:30:00,100.76,101.0,100.61,100.95,129200.0,75.9772,76.1582,75.8641,76.1205,129200.0
2014-08-06 09:35:00,100.98,101.0,100.81,100.92,86200.0,76.1431,76.1582,76.015,76.0979,86200.0
2014-08-06 09:40:00,100.92,100.99,100.8,100.91,68400.0,76.0979,76.1507,76.0074,76.0904,68400.0
2014-08-06 09:45:00,100.92,100.95,100.64,100.79,76800.0,76.0979,76.1205,75.8868,75.9999,76800.0
2014-08-06 09:50:00,100.79,100.95,100.78,100.95,80000.0,75.9999,76.1205,75.9923,76.1205,80000.0
2014-08-06 09:55:00,100.94,100.95,100.85,100.93,53700.0,76.113,76.1205,76.0451,76.1054,53700.0
2014-08-06 10:00:00,100.94,101.0,100.92,101.0,93200.0,76.113,76.1582,76.0979,76.1582,93200.0
2014-08-06 10:05:00,101.0,101.01,100.88,100.98,116700.0,76.1582,76.1658,76.0677,76.1431,116700.0
2014-08-06 10:10:00,100.99,101.0,100.91,100.97,68700.0,76.1507,76.1582,76.0904,76.1356,68700.0
2014-08-06 10:15:00,100.98,101.0,100.8,100.91,49800.0,76.1431,76.1582,76.0074,76.0904,49800.0
2014-08-06 10:20:00,100.9,101.0,100.85,100.99,50100.0,76.0828,76.1582,76.0451,76.1507,50100.0
2014-08-06 10:25:00,100.99,101.0,100.92,100.99,101900.0,76.1507,76.1582,76.0979,76.1507,101900.0
2014-08-06 10:30:00,101.0,101.02,100.85,100.98,84200.0,76.1582,76.1733,76.0451,76.1431,84200.0
2014-08-06 10:35:00,100.98,101.0,100.92,100.97,38700.0,76.1431,76.1582,76.0979,76.1356,38700.0
2014-08-06 10:40:00,100.96,100.98,100.86,100.95,37000.0,76.1281,76.1431,76.0527,76.1205,37000.0
2014-08-06 10:45:00,100.95,100.98,100.83,100.88,34300.0,76.1205,76.1431,76.03,76.0677,34300.0
2014-08-06 10:50:00,100.89,100.98,100.84,100.91,45600.0,76.0753,76.1431,76.0376,76.0904,45600.0
2014-08-06 10:55:00,100.91,101.03,100.91,101.0,88500.0,76.0904,76.1808,76.0904,76.1582,88500.0
2014-08-06 11:00:00,101.01,101.03,100.96,101.02,93600.0,76.1658,76.1808,76.1281,76.1733,93600.0
2014-08-06 11:05:00,101.02,101.15,101.0,101.14,121400.0,76.1733,76.2713,76.1582,76.2638,121400.0
2014-08-06 11:10:00,101.15,101.17,101.02,101.05,33200.0,76.2713,76.2864,76.1733,76.1959,33200.0
2014-08-06 11:15:00,101.05,101.12,100.99,101.11,36100.0,76.1959,76.2487,76.1507,76.2412,36100.0
2014-08-06 11:20:00,101.12,101.33,101.1,101.33,49900.0,76.2487,76.4071,76.2336,76.4071,49900.0
2014-08-06 11:25:00,101.33,101.44,101.32,101.39,98300.0,76.4071,76.49,76.3995,76.4523,98300.0
2014-08-06 11:30:00,101.39,101.46,101.35,101.45,49200.0,76.4523,76.5051,76.4221,76.4975,49200.0
2014-08-06 11:35:00,101.46,101.59,101.45,101.53,40000.0,76.5051,76.6031,76.4975,76.5579,40000.0
2014-08-06 11:40:00,101.53,101.72,101.48,101.71,38400.0,76.5579,76.7011,76.5202,76.6936,38400.0
2014-08-06 11:45:00,101.71,101.77,101.56,101.62,43000.0,76.6936,76.7388,76.5805,76.6257,43000.0
2014-08-06 11:50:00,101.6,101.73,101.58,101.65,44500.0,76.6106,76.7087,76.5956,76.6483,44500.0
2014-08-06 11:55:00,101.66,101.74,101.63,101.65,30100.0,76.6559,76.7162,76.6333,76.6483,30100.0
2014-08-06 12:00:00,101.65,101.74,101.61,101.71,21200.0,76.6483,76.7162,76.6182,76.6936,21200.0
2014-08-06 12:05:00,101.72,101.73,101.66,101.72,27600.0,76.7011,76.7087,76.6559,76.7011,27600.0
2014-08-06 12:10:00,101.73,101.75,101.56,101.59,50100.0,76.7087,76.7237,76.5805,76.6031,50100.0
2014-08-06 12:15:00,101.6,101.63,101.46,101.55,45100.0,76.6106,76.6333,76.5051,76.5729,45100.0
2014-08-06 12:20:00,101.53,101.73,101.45,101.68,31300.0,76.5579,76.7087,76.4975,76.671,31300.0
2014-08-06 12:25:00,101.67,101.71,101.57,101.61,28800.0,76.6634,76.6936,76.588,76.6182,28800.0
2014-08-06 12:30:00,101.61,101.78,101.6,101.77,41600.0,76.6182,76.7464,76.6106,76.7388,41600.0
2014-08-06 12:35:00,101.78,101.85,101.74,101.84,38000.0,76.7464,76.7992,76.7162,76.7916,38000.0
2014-08-06 12:40:00,101.81,101.83,101.72,101.82,25000.0,76.769,76.7841,76.7011,76.7765,25000.0
2014-08-06 12:45:00,101.82,101.84,101.64,101.65,81800.0,76.7765,76.7916,76.6408,76.6483,81800.0
2014-08-06 12:50:00,101.66,101.7,101.63,101.7,25800.0,76.6559,76.686,76.6333,76.686,25800.0
2014-08-06 12:55:00,101.7,101.77,101.67,101.71,25300.0,76.686,76.7388,76.6634,76.6936,25300.0
2014-08-06 13:00:00,101.71,101.72,101.54,101.56,42600.0,76.6936,76.7011,76.5654,76.5805,42600.0
2014-08-06 13:05:00,101.56,101.59,101.46,101.48,33600.0,76.5805,76.6031,76.5051,76.5202,33600.0
2014-08-06 13:10:00,101.49,101.54,101.46,101.48,30300.0,76.5277,76.5654,76.5051,76.5202,30300.0
2014-08-06 13:15:00,101.49,101.57,101.48,101.57,38100.0,76.5277,76.588,76.5202,76.588,38100.0
2014-08-06 13:20:00,101.58,101.75,101.56,101.69,26200.0,76.5956,76.7237,76.5805,76.6785,26200.0
2014-08-06 13:25:00,101.7,101.75,101.64,101.66,29700.0,76.686,76.7237,76.6408,76.6559,29700.0
2014-08-06 13:30:00,101.66,101.68,101.59,101.61,23200.0,76.6559,76.671,76.6031,76.6182,23200.0
2014-08-06 13:35:00,101.62,101.68,101.59,101.64,25300.0,76.6257,76.671,76.6031,76.6408,25300.0
2014-08-06 13:40:00,101.64,101.72,101.61,101.66,26200.0,76.6408,76.7011,76.6182,76.6559,26200.0
2014-08-06 13:45:00,101.66,101.66,101.41,101.48,30700.0,76.6559,76.6559,76.4674,76.5202,30700.0
2014-08-06 13:50:00,101.48,101.5,101.37,101.39,28500.0,76.5202,76.5352,76.4372,76.4523,28500.0
2014-08-06 13:55:00,101.38,101.51,101.37,101.44,31800.0,76.4448,76.5428,76.4372,76.49,31800.0
2014-08-06 14:00:00,101.43,101.58,101.35,101.58,66900.0,76.4825,76.5956,76.4221,76.5956,66900.0
2014-08-06 14:05:00,101.55,101.64,101.54,101.55,23400.0,76.5729,76.6408,76.5654,76.5729,23400.0
2014-08-06 14:10:00,101.55,101.55,101.44,101.51,33100.0,76.5729,76.5729,76.49,76.5428,33100.0
2014-08-06 14:15:00,101.5,101.54,101.45,101.48,24600.0,76.5352,76.5654,76.4975,76.5202,24600.0
2014-08-06 14:20:00,101.48,101.48,101.43,101.48,18500.0,76.5202,76.5202,76.4825,76.5202,18500.0
2014-08-06 14:25:00,101.47,101.61,101.46,101.6,31300.0,76.5126,76.6182,76.5051,76.6106,31300.0
2014-08-06 14:30:00,101.6,101.6,101.45,101.46,31400.0,76.6106,76.6106,76.4975,76.5051,31400.0
2014-08-06 14:35:00,101.47,101.51,101.42,101.5,37200.0,76.5126,76.5428,76.4749,76.5352,37200.0
2014-08-06 14:40:00,101.49,101.64,101.47,101.63,45000.0,76.5277,76.6408,76.5126,76.6333,45000.0
2014-08-06 14:45:00,101.62,101.65,101.56,101.57,37400.0,76.6257,76.6483,76.5805,76.588,37400.0
2014-08-06 14:50:00,101.58,101.64,101.57,101.6,28200.0,76.5956,76.6408,76.588,76.6106,28200.0
2014-08-06 14:55:00,101.61,101.61,101.47,101.49,51300.0,76.6182,76.6182,76.5126,76.5277,51300.0
2014-08-06 15:00:00,101.49,101.57,101.46,101.55,44400.0,76.5277,76.588,76.5051,76.5729,44400.0
2014-08-06 15:05:00,101.55,101.56,101.45,101.48,42500.0,76.5729,76.5805,76.4975,76.5202,42500.0
2014-08-06 15:10:00,101.47,101.48,101.43,101.44,61600.0,76.5126,76.5202,76.4825,76.49,61600.0
2014-08-06 15:15:00,101.44,101.48,101.43,101.47,39000.0,76.49,76.5202,76.4825,76.5126,39000.0
2014-08-06 15:20:00,101.47,101.55,101.46,101.53,50900.0,76.5126,76.5729,76.5051,76.5579,50900.0
2014-08-06 15:25:00,101.53,101.6,101.51,101.59,67500.0,76.5579,76.6106,76.5428,76.6031,67500.0
2014-08-06 15:30:00,101.58,101.59,101.48,101.48,91000.0,76.5956,76.6031,76.5202,76.5202,91000.0
2014-08-06 15:35:00,101.49,101.55,101.48,101.54,55700.0,76.5277,76.5729,76.5202,76.5654,55700.0
2014-08-06 15:40:00,101.54,101.61,101.53,101.61,73900.0,76.5654,76.6182,76.5579,76.6182,73900.0
2014-08-06 15:45:00,101.6,101.61,101.53,101.54,91800.0,76.6106,76.6182,76.5579,76.5654,91800.0
2014-08-06 15:50:00,101.54,101.59,101.51,101.51,76700.0,76.5654,76.6031,76.5428,76.5428,76700.0
2014-08-06 15:55:00,101.51,101.62,101.47,101.48,201100.0,76.5428,76.6257,76.5126,76.5202,201100.0
2014-08-07 09:30:00,102.66,103.47,102.56,103.35,167000.0,77.4099,78.0207,77.3345,77.9302,167000.0
2014-08-07 09:35:00,103.33,103.42,102.92,102.93,94000.0,77.9151,77.983,77.606,77.6135,94000.0
2014-08-07 09:40:00,102.93,102.93,102.34,102.66,125600.0,77.6135,77.6135,77.1686,77.4099,125600.0
2014-08-07 09:45:00,102.66,102.66,102.27,102.4,82200.0,77.4099,77.4099,77.1159,77.2139,82200.0
2014-08-07 09:50:00,102.45,102.72,102.38,102.7,49600.0,77.2516,77.4552,77.1988,77.4401,49600.0
2014-08-07 09:55:00,102.72,102.87,102.65,102.74,82800.0,77.4552,77.5683,77.4024,77.4703,82800.0
2014-08-07 10:00:00,102.75,102.86,102.68,102.74,58300.0,77.4778,77.5607,77.425,77.4703,58300.0
2014-08-07 10:05:00,102.74,103.0,102.74,102.95,72800.0,77.4703,77.6663,77.4703,77.6286,72800.0
2014-08-07 10:10:00,102.95,102.95,102.6,102.78,71500.0,77.6286,77.6286,77.3647,77.5004,71500.0
2014-08-07 10:15:00,102.81,102.84,102.56,102.65,43400.0,77.523,77.5457,77.3345,77.4024,43400.0
2014-08-07 10:20:00,102.65,102.86,102.63,102.85,56600.0,77.4024,77.5607,77.3873,77.5532,56600.0
2014-08-07 10:25:00,102.85,103.0,102.81,102.99,47700.0,77.5532,77.6663,77.523,77.6588,47700.0
2014-08-07 10:30:00,103.0,103.01,102.92,102.99,66700.0,77.6663,77.6738,77.606,77.6588,66700.0
2014-08-07 10:35:00,102.99,103.16,102.99,103.06,59300.0,77.6588,77.7869,77.6588,77.7115,59300.0
2014-08-07 10:40:00,103.04,103.16,102.98,102.98,49700.0,77.6965,77.7869,77.6512,77.6512,49700.0
2014-08-07 10:45:00,102.96,103.01,102.78,102.89,52200.0,77.6361,77.6738,77.5004,77.5834,52200.0
2014-08-07 10:50:00,102.88,102.89,102.44,102.62,64900.0,77.5758,77.5834,77.244,77.3798,64900.0
2014-08-07 10:55:00,102.62,102.74,102.57,102.71,47300.0,77.3798,77.4703,77.3421,77.4476,47300.0
2014-08-07 11:00:00,102.7,102.72,102.57,102.71,57000.0,77.4401,77.4552,77.3421,77.4476,57000.0
2014-08-07 11:05:00,102.71,102.72,102.32,102.44,116900.0,77.4476,77.4552,77.1536,77.244,116900.0
2014-08-07 11:10:00,102.4,102.53,102.35,102.41,44300.0,77.2139,77.3119,77.1762,77.2214,44300.0
2014-08-07 11:15:00,102.42,102.6,102.32,102.6,37400.0,77.229,77.3647,77.1536,77.3647,37400.0
2014-08-07 11:20:00,102.59,102.83,102.59,102.83,60100.0,77.3571,77.5381,77.3571,77.5381,60100.0
2014-08-07 11:25:00,102.82,102.84,102.63,102.63,42200.0,77.5306,77.5457,77.3873,77.3873,42200.0
2014-08-07 11:30:00,102.66,102.79,102.57,102.72,50100.0,77.4099,77.508,77.3421,77.4552,50100.0
2014-08-07 11:35:00,102.72,102.86,102.68,102.81,33900.0,77.4552,77.5607,77.425,77.523,33900.0
2014-08-07 11:40:00,102.84,102.84,102.69,102.77,42900.0,77.5457,77.5457,77.4325,77.4929,42900.0
2014-08-07 11:45:00,102.77,102.77,102.52,102.62,48100.0,77.4929,77.4929,77.3044,77.3798,48100.0
2014-08-07 11:50:00,102.64,102.71,102.45,102.47,39100.0,77.3948,77.4476,77.2516,77.2667,39100.0
2014-08-07 11:55:00,102.51,102.56,102.46,102.54,42900.0,77.2968,77.3345,77.2591,77.3194,42900.0
2014-08-07 12:00:00,102.52,102.55,102.41,102.49,47800.0,77.3044,77.327,77.2214,77.2817,47800.0
2014-08-07 12:05:00,102.48,102.61,102.42,102.61,33600.0,77.2742,77.3722,77.229,77.3722,33600.0
2014-08-07 12:10:00,102.58,102.6,102.46,102.48,28600.0,77.3496,77.3647,77.2591,77.2742,28600.0
2014-08-07 12:15:00,102.48,102.5,102.21,102.23,59700.0,77.2742,77.2893,77.0706,77.0857,59700.0
2014-08-07 12:20:00,102.22,102.37,102.2,102.37,26100.0,77.0781,77.1913,77.0631,77.1913,26100.0
2014-08-07 12:25:00,102.33,102.43,102.28,102.33,43700.0,77.1611,77.2365,77.1234,77.1611,43700.0
2014-08-07 12:30:00,102.33,102.33,102.06,102.1,48100.0,77.1611,77.1611,76.9575,76.9877,48100.0
2014-08-07 12:35:00,102.09,102.11,101.91,101.97,68000.0,76.9801,76.9952,76.8444,76.8896,68000.0
2014-08-07 12:40:00,101.97,102.12,101.97,102.12,30200.0,76.8896,77.0027,76.8896,77.0027,30200.0
2014-08-07 12:45:00,102.14,102.22,102.04,102.17,28400.0,77.0178,77.0781,76.9424,77.0404,28400.0
2014-08-07 12:50:00,102.15,102.18,102.04,102.16,19900.0,77.0254,77.048,76.9424,77.0329,19900.0
2014-08-07 12:55:00,102.18,102.21,102.1,102.16,23600.0,77.048,77.0706,76.9877,77.0329,23600.0
2014-08-07 13:00:00,102.16,102.33,102.11,102.3,23100.0,77.0329,77.1611,76.9952,77.1385,23100.0
2014-08-07 13:05:00,102.33,102.4,102.29,102.38,35000.0,77.1611,77.2139,77.1309,77.1988,35000.0
2014-08-07 13:10:00,102.39,102.47,102.34,102.44,27500.0,77.2063,77.2667,77.1686,77.244,27500.0
2014-08-07 13:15:00,102.43,102.52,102.4,102.46,32500.0,77.2365,77.3044,77.2139,77.2591,32500.0
2014-08-07 13:20:00,102.46,102.47,102.35,102.42,22000.0,77.2591,77.2667,77.1762,77.229,22000.0
2014-08-07 13:25:00,102.44,102.53,102.37,102.42,24800.0,77.244,77.3119,77.1913,77.229,24800.0
2014-08-07 13:30:00,102.42,102.48,102.37,102.39,26400.0,77.229,77.2742,77.1913,77.2063,26400.0
2014-08-07 13:35:00,102.38,102.47,102.33,102.47,23100.0,77.1988,77.2667,77.1611,77.2667,23100.0
2014-08-07 13:40:00,102.49,102.53,102.41,102.45,29900.0,77.2817,77.3119,77.2214,77.2516,29900.0
2014-08-07 13:45:00,102.47,102.47,102.35,102.46,25400.0,77.2667,77.2667,77.1762,77.2591,25400.0
2014-08-07 13:50:00,102.45,102.48,102.41,102.45,50900.0,77.2516,77.2742,77.2214,77.2516,50900.0
2014-08-07 13:55:00,102.45,102.49,102.32,102.36,61800.0,77.2516,77.2817,77.1536,77.1837,61800.0
2014-08-07 14:00:00,102.36,102.4,102.26,102.39,39200.0,77.1837,77.2139,77.1083,77.2063,39200.0
2014-08-07 14:05:00,102.41,102.46,102.38,102.44,33800.0,77.2214,77.2591,77.1988,77.244,33800.0
2014-08-07 14:10:00,102.44,102.47,102.34,102.37,28400.0,77.244,77.2667,77.1686,77.1913,28400.0
2014-08-07 14:15:00,102.37,102.37,102.14,102.18,42400.0,77.1913,77.1913,77.0178,77.048,42400.0
2014-08-07 14:20:00,102.18,102.26,102.09,102.24,37300.0,77.048,77.1083,76.9801,77.0932,37300.0
2014-08-07 14:25:00,102.22,102.24,102.16,102.18,43800.0,77.0781,77.0932,77.0329,77.048,43800.0
2014-08-07 14:30:00,102.17,102.27,102.13,102.23,29100.0,77.0404,77.1159,77.0103,77.0857,29100.0
2014-08-07 14:35:00,102.23,102.27,102.15,102.21,28300.0,77.0857,77.1159,77.0254,77.0706,28300.0
2014-08-07 14:40:00,102.21,102.33,102.21,102.23,28900.0,77.0706,77.1611,77.0706,77.0857,28900.0
2014-08-07 14:45:00,102.23,102.32,102.23,102.3,27400.0,77.0857,77.1536,77.0857,77.1385,27400.0
2014-08-07 14:50:00,102.3,102.36,102.25,102.32,72700.0,77.1385,77.1837,77.1008,77.1536,72700.0
2014-08-07 14:55:00,102.31,102.31,102.12,102.16,25700.0,77.146,77.146,77.0027,77.0329,25700.0
2014-08-07 15:00:00,102.16,102.24,102.11,102.22,52300.0,77.0329,77.0932,76.9952,77.0781,52300.0
2014-08-07 15:05:00,102.22,102.24,102.04,102.09,68800.0,77.0781,77.0932,76.9424,76.9801,68800.0
2014-08-07 15:10:00,102.09,102.14,102.03,102.05,39900.0,76.9801,77.0178,76.9349,76.95,39900.0
2014-08-07 15:15:00,102.04,102.11,101.97,102.09,41400.0,76.9424,76.9952,76.8896,76.9801,41400.0
2014-08-07 15:20:00,102.07,102.07,101.92,101.97,40500.0,76.965,76.965,76.8519,76.8896,40500.0
2014-08-07 15:25:00,101.97,102.02,101.88,102.0,40400.0,76.8896,76.9273,76.8218,76.9123,40400.0
2014-08-07 15:30:00,102.0,102.02,101.94,101.98,82200.0,76.9123,76.9273,76.867,76.8972,82200.0
2014-08-07 15:35:00,101.97,102.03,101.92,101.99,80400.0,76.8896,76.9349,76.8519,76.9047,80400.0
2014-08-07 15:40:00,101.99,102.04,101.94,101.98,69900.0,76.9047,76.9424,76.867,76.8972,69900.0
2014-08-07 15:45:00,101.98,101.99,101.88,101.9,113100.0,76.8972,76.9047,76.8218,76.8369,113100.0
2014-08-07 15:50:00,101.9,102.03,101.89,102.02,120400.0,76.8369,76.9349,76.8293,76.9273,120400.0
2014-08-07 15:55:00,102.02,102.06,101.93,101.95,204300.0,76.9273,76.9575,76.8595,76.8746,204300.0
2014-08-08 09:30:00,102.01,102.26,101.8,101.88,89800.0,76.9198,77.1083,76.7615,76.8218,89800.0
2014-08-08 09:35:00,101.87,102.17,101.85,102.05,47900.0,76.8142,77.0404,76.7992,76.95,47900.0
2014-08-08 09:40:00,102.02,102.06,101.81,101.86,69100.0,76.9273,76.9575,76.769,76.8067,69100.0
2014-08-08 09:45:00,101.87,102.05,101.78,102.0,65600.0,76.8142,76.95,76.7464,76.9123,65600.0
2014-08-08 09:50:00,102.04,102.44,102.02,102.37,43200.0,76.9424,77.244,76.9273,77.1913,43200.0
2014-08-08 09:55:00,102.36,102.45,102.24,102.34,39400.0,77.1837,77.2516,77.0932,77.1686,39400.0
2014-08-08 10:00:00,102.36,102.42,102.12,102.39,48700.0,77.1837,77.229,77.0027,77.2063,48700.0
2014-08-08 10:05:00,102.39,102.49,102.35,102.38,44300.0,77.2063,77.2817,77.1762,77.1988,44300.0
2014-08-08 10:10:00,102.41,102.49,102.31,102.35,35200.0,77.2214,77.2817,77.146,77.1762,35200.0
2014-08-08 10:15:00,102.36,102.49,102.25,102.39,36200.0,77.1837,77.2817,77.1008,77.2063,36200.0
2014-08-08 10:20:00,102.4,102.49,102.32,102.47,33100.0,77.2139,77.2817,77.1536,77.2667,33100.0
2014-08-08 10:25:00,102.48,102.49,102.29,102.41,31300.0,77.2742,77.2817,77.1309,77.2214,31300.0
2014-08-08 10:30:00,102.39,102.46,102.3,102.45,38900.0,77.2063,77.2591,77.1385,77.2516,38900.0
2014-08-08 10:35:00,102.45,102.73,102.44,102.73,73100.0,77.2516,77.4627,77.244,77.4627,73100.0
2014-08-08 10:40:00,102.73,102.87,102.72,102.78,48100.0,77.4627,77.5683,77.4552,77.5004,48100.0
2014-08-08 10:45:00,102.77,102.86,102.71,102.72,29800.0,77.4929,77.5607,77.4476,77.4552,29800.0
2014-08-08 10:50:00,102.72,102.78,102.66,102.74,28400.0,77.4552,77.5004,77.4099,77.4703,28400.0
2014-08-08 10:55:00,102.74,102.74,102.62,102.65,28200.0,77.4703,77.4703,77.3798,77.4024,28200.0
2014-08-08 11:00:00,102.65,102.65,102.55,102.62,39300.0,77.4024,77.4024,77.327,77.3798,39300.0
2014-08-08 11:05:00,102.62,102.75,102.62,102.7,32400.0,77.3798,77.4778,77.3798,77.4401,32400.0
2014-08-08 11:10:00,102.72,102.84,102.7,102.73,38000.0,77.4552,77.5457,77.4401,77.4627,38000.0
2014-08-08 11:15:00,102.72,102.75,102.62,102.67,53300.0,77.4552,77.4778,77.3798,77.4175,53300.0
2014-08-08 11:20:00,102.67,102.67,102.54,102.6,33900.0,77.4175,77.4175,77.3194,77.3647,33900.0
2014-08-08 11:25:00,102.58,102.62,102.49,102.56,68300.0,77.3496,77.3798,77.2817,77.3345,68300.0
2014-08-08 11:30:00,102.56,102.6,102.52,102.59,36100.0,77.3345,77.3647,77.3044,77.3571,36100.0
2014-08-08 11:35:00,102.6,102.61,102.52,102.58,30500.0,77.3647,77.3722,77.3044,77.3496,30500.0
2014-08-08 11:40:00,102.58,102.61,102.51,102.52,34900.0,77.3496,77.3722,77.2968,77.3044,34900.0
2014-08-08 11:45:00,102.52,102.52,102.44,102.46,25900.0,77.3044,77.3044,77.244,77.2591,25900.0
2014-08-08 11:50:00,102.46,102.5,102.37,102.42,54900.0,77.2591,77.2893,77.1913,77.229,54900.0
2014-08-08 11:55:00,102.42,102.69,102.42,102.65,33100.0,77.229,77.4325,77.229,77.4024,33100.0
2014-08-08 12:00:00,102.66,102.76,102.65,102.72,27600.0,77.4099,77.4853,77.4024,77.4552,27600.0
2014-08-08 12:05:00,102.7,102.76,102.66,102.67,17400.0,77.4401,77.4853,77.4099,77.4175,17400.0
2014-08-08 12:10:00,102.67,102.71,102.59,102.62,34500.0,77.4175,77.4476,77.3571,77.3798,34500.0
2014-08-08 12:15:00,102.61,102.63,102.54,102.56,19400.0,77.3722,77.3873,77.3194,77.3345,19400.0
2014-08-08 12:20:00,102.57,102.57,102.49,102.5,21200.0,77.3421,77.3421,77.2817,77.2893,21200.0
2014-08-08 12:25:00,102.51,102.52,102.4,102.48,24700.0,77.2968,77.3044,77.2139,77.2742,24700.0
2014-08-08 12:30:00,102.49,102.51,102.43,102.5,23800.0,77.2817,77.2968,77.2365,77.2893,23800.0
2014-08-08 12:35:00,102.51,102.58,102.48,102.54,25900.0,77.2968,77.3496,77.2742,77.3194,25900.0
2014-08-08 12:40:00,102.54,102.61,102.54,102.58,17700.0,77.3194,77.3722,77.3194,77.3496,17700.0
2014-08-08 12:45:00,102.58,102.6,102.53,102.59,16700.0,77.3496,77.3647,77.3119,77.3571,16700.0
2014-08-08 12:50:00,102.61,102.7,102.6,102.66,12700.0,77.3722,77.4401,77.3647,77.4099,12700.0
2014-08-08 12:55:00,102.67,102.7,102.63,102.65,13900.0,77.4175,77.4401,77.3873,77.4024,13900.0
2014-08-08 13:00:00,102.65,102.72,102.59,102.72,18600.0,77.4024,77.4552,77.3571,77.4552,18600.0
2014-08-08 13:05:00,102.73,102.82,102.73,102.78,16900.0,77.4627,77.5306,77.4627,77.5004,16900.0
2014-08-08 13:10:00,102.78,102.85,102.75,102.85,27400.0,77.5004,77.5532,77.4778,77.5532,27400.0
2014-08-08 13:15:00,102.86,102.98,102.84,102.98,56600.0,77.5607,77.6512,77.5457,77.6512,56600.0
2014-08-08 13:20:00,102.98,103.0,102.92,102.99,44300.0,77.6512,77.6663,77.606,77.6588,44300.0
2014-08-08 13:25:00,102.99,103.16,102.98,103.1,40600.0,77.6588,77.7869,77.6512,77.7417,40600.0
2014-08-08 13:30:00,103.1,103.13,102.99,102.99,31300.0,77.7417,77.7643,77.6588,77.6588,31300.0
2014-08-08 13:35:00,103.0,103.01,102.94,102.98,36700.0,77.6663,77.6738,77.6211,77.6512,36700.0
2014-08-08 13:40:00,102.98,103.07,102.97,102.99,25100.0,77.6512,77.7191,77.6437,77.6588,25100.0
2014-08-08 13:45:00,102.99,103.03,102.94,102.94,45000.0,77.6588,77.6889,77.6211,77.6211,45000.0
2014-08-08 13:50:00,102.96,102.97,102.87,102.87,31100.0,77.6361,77.6437,77.5683,77.5683,31100.0
2014-08-08 13:55:00,102.86,102.93,102.84,102.93,26900.0,77.5607,77.6135,77.5457,77.6135,26900.0
2014-08-08 14:00:00,102.93,102.97,102.91,102.93,19600.0,77.6135,77.6437,77.5984,77.6135,19600.0
2014-08-08 14:05:00,102.94,103.02,102.92,102.94,25200.0,77.6211,77.6814,77.606,77.6211,25200.0
2014-08-08 14:10:00,102.93,102.94,102.86,102.9,23400.0,77.6135,77.6211,77.5607,77.5909,23400.0
2014-08-08 14:15:00,102.88,102.91,102.86,102.88,13300.0,77.5758,77.5984,77.5607,77.5758,13300.0
2014-08-08 14:20:00,102.87,102.87,102.83,102.84,31800.0,77.5683,77.5683,77.5381,77.5457,31800.0
2014-08-08 14:25:00,102.84,102.9,102.84,102.9,28700.0,77.5457,77.5909,77.5457,77.5909,28700.0
2014-08-08 14:30:00,102.89,102.95,102.87,102.87,24600.0,77.5834,77.6286,77.5683,77.5683,24600.0
2014-08-08 14:35:00,102.89,102.94,102.87,102.94,12800.0,77.5834,77.6211,77.5683,77.6211,12800.0
2014-08-08 14:40:00,102.92,102.94,102.86,102.89,27900.0,77.606,77.6211,77.5607,77.5834,27900.0
2014-08-08 14:45:00,102.88,102.97,102.88,102.97,18200.0,77.5758,77.6437,77.5758,77.6437,18200.0
2014-08-08 14:50:00,102.96,102.99,102.93,102.95,24000.0,77.6361,77.6588,77.6135,77.6286,24000.0
2014-08-08 14:55:00,102.95,102.96,102.91,102.93,26700.0,77.6286,77.6361,77.5984,77.6135,26700.0
2014-08-08 15:00:00,102.93,102.96,102.89,102.94,28400.0,77.6135,77.6361,77.5834,77.6211,28400.0
2014-08-08 15:05:00,102.94,103.0,102.93,103.0,27800.0,77.6211,77.6663,77.6135,77.6663,27800.0
2014-08-08 15:10:00,103.0,103.04,102.94,103.02,24900.0,77.6663,77.6965,77.6211,77.6814,24900.0
2014-08-08 15:15:00,103.03,103.15,103.03,103.15,39500.0,77.6889,77.7794,77.6889,77.7794,39500.0
2014-08-08 15:20:00,103.15,103.21,103.11,103.21,50000.0,77.7794,77.8247,77.7492,77.8247,50000.0
2014-08-08 15:25:00,103.21,103.26,103.19,103.25,65600.0,77.8247,77.8624,77.8096,77.8548,65600.0
2014-08-08 15:30:00,103.25,103.34,103.24,103.29,69100.0,77.8548,77.9227,77.8473,77.885,69100.0
2014-08-08 15:35:00,103.29,103.37,103.26,103.36,95700.0,77.885,77.9453,77.8624,77.9378,95700.0
2014-08-08 15:40:00,103.37,103.44,103.36,103.43,96500.0,77.9453,77.9981,77.9378,77.9905,96500.0
2014-08-08 15:45:00,103.42,103.43,103.37,103.41,110900.0,77.983,77.9905,77.9453,77.9755,110900.0
2014-08-08 15:50:00,103.4,103.42,103.3,103.3,91800.0,77.9679,77.983,77.8925,77.8925,91800.0
2014-08-08 15:55:00,103.3,103.34,103.26,103.28,215000.0,77.8925,77.9227,77.8624,77.8774,215000.0
2014-08-11 09:30:00,104.36,104.68,103.93,104.05,157400.0,78.6918,78.9331,78.3676,78.458,157400.0
2014-08-11 09:35:00,104.02,104.53,104.02,104.38,77700.0,78.4354,78.82,78.4354,78.7069,77700.0
2014-08-11 09:40:00,104.4,104.6,104.27,104.37,80000.0,78.722,78.8728,78.6239,78.6993,80000.0
2014-08-11 09:45:00,104.37,104.52,104.28,104.43,72200.0,78.6993,78.8124,78.6315,78.7446,72200.0
2014-08-11 09:50:00,104.41,104.62,104.37,104.62,66700.0,78.7295,78.8878,78.6993,78.8878,66700.0
2014-08-11 09:55:00,104.64,104.66,104.5,104.6,63500.0,78.9029,78.918,78.7974,78.8728,63500.0
2014-08-11 10:00:00,104.6,104.68,104.59,104.67,57600.0,78.8728,78.9331,78.8652,78.9256,57600.0
2014-08-11 10:05:00,104.67,104.82,104.66,104.67,75400.0,78.9256,79.0387,78.918,78.9256,75400.0
2014-08-11 10:10:00,104.67,104.72,104.61,104.7,86400.0,78.9256,78.9633,78.8803,78.9482,86400.0
2014-08-11 10:15:00,104.7,104.82,104.63,104.78,61200.0,78.9482,79.0387,78.8954,79.0085,61200.0
2014-08-11 10:20:00,104.78,104.85,104.72,104.72,62300.0,79.0085,79.0613,78.9633,78.9633,62300.0
2014-08-11 10:25:00,104.73,104.73,104.59,104.69,42600.0,78.9708,78.9708,78.8652,78.9406,42600.0
2014-08-11 10:30:00,104.7,104.71,104.61,104.65,37200.0,78.9482,78.9557,78.8803,78.9105,37200.0
2014-08-11 10:35:00,104.65,104.7,104.58,104.67,26600.0,78.9105,78.9482,78.8577,78.9256,26600.0
2014-08-11 10:40:00,104.66,104.68,104.62,104.66,39800.0,78.918,78.9331,78.8878,78.918,39800.0
2014-08-11 10:45:00,104.67,104.7,104.61,104.61,33300.0,78.9256,78.9482,78.8803,78.8803,33300.0
2014-08-11 10:50:00,104.61,104.67,104.54,104.63,48800.0,78.8803,78.9256,78.8275,78.8954,48800.0
2014-08-11 10:55:00,104.64,104.64,104.52,104.62,24100.0,78.9029,78.9029,78.8124,78.8878,24100.0
2014-08-11 11:00:00,104.62,104.64,104.52,104.64,33000.0,78.8878,78.9029,78.8124,78.9029,33000.0
2014-08-11 11:05:00,104.64,104.75,104.63,104.68,30600.0,78.9029,78.9859,78.8954,78.9331,30600.0
2014-08-11 11:10:00,104.67,104.75,104.63,104.75,29200.0,78.9256,78.9859,78.8954,78.9859,29200.0
2014-08-11 11:15:00,104.75,104.8,104.73,104.79,28800.0,78.9859,79.0236,78.9708,79.016,28800.0
2014-08-11 11:20:00,104.78,104.84,104.75,104.75,41300.0,79.0085,79.0537,78.9859,78.9859,41300.0
2014-08-11 11:25:00,104.75,104.75,104.64,104.64,22800.0,78.9859,78.9859,78.9029,78.9029,22800.0
2014-08-11 11:30:00,104.66,104.66,104.6,104.62,37400.0,78.918,78.918,78.8728,78.8878,37400.0
2014-08-11 11:35:00,104.62,104.63,104.56,104.62,30900.0,78.8878,78.8954,78.8426,78.8878,30900.0
2014-08-11 11:40:00,104.62,104.7,104.58,104.7,23200.0,78.8878,78.9482,78.8577,78.9482,23200.0
2014-08-11 11:45:00,104.7,104.75,104.65,104.67,16100.0,78.9482,78.9859,78.9105,78.9256,16100.0
2014-08-11 11:50:00,104.69,104.71,104.61,104.68,23200.0,78.9406,78.9557,78.8803,78.9331,23200.0
2014-08-11 11:55:00,104.69,104.75,104.66,104.72,25800.0,78.9406,78.9859,78.918,78.9633,25800.0
2014-08-11 12:00:00,104.74,104.74,104.55,104.6,30800.0,78.9783,78.9783,78.8351,78.8728,30800.0
2014-08-11 12:05:00,104.6,104.68,104.57,104.66,29800.0,78.8728,78.9331,78.8501,78.918,29800.0
2014-08-11 12:10:00,104.65,104.66,104.6,104.61,20200.0,78.9105,78.918,78.8728,78.8803,20200.0
2014-08-11 12:15:00,104.61,104.65,104.57,104.6,25600.0,78.8803,78.9105,78.8501,78.8728,25600.0
2014-08-11 12:20:00,104.59,104.63,104.56,104.58,25900.0,78.8652,78.8954,78.8426,78.8577,25900.0
2014-08-11 12:25:00,104.57,104.58,104.51,104.53,21900.0,78.8501,78.8577,78.8049,78.82,21900.0
2014-08-11 12:30:00,104.54,104.54,104.49,104.53,28200.0,78.8275,78.8275,78.7898,78.82,28200.0
2014-08-11 12:35:00,104.51,104.54,104.51,104.53,23000.0,78.8049,78.8275,78.8049,78.82,23000.0
2014-08-11 12:40:00,104.52,104.61,104.52,104.61,37500.0,78.8124,78.8803,78.8124,78.8803,37500.0
2014-08-11 12:45:00,104.62,104.62,104.58,104.6,24200.0,78.8878,78.8878,78.8577,78.8728,24200.0
2014-08-11 12:50:00,104.6,104.63,104.59,104.62,34400.0,78.8728,78.8954,78.8652,78.8878,34400.0
2014-08-11 12:55:00,104.61,104.63,104.57,104.57,27500.0,78.8803,78.8954,78.8501,78.8501,27500.0
2014-08-11 13:00:00,104.57,104.62,104.54,104.55,29400.0,78.8501,78.8878,78.8275,78.8351,29400.0
2014-08-11 13:05:00,104.54,104.59,104.53,104.59,34400.0,78.8275,78.8652,78.82,78.8652,34400.0
2014-08-11 13:10:00,104.57,104.59,104.55,104.59,15900.0,78.8501,78.8652,78.8351,78.8652,15900.0
2014-08-11 13:15:00,104.59,104.61,104.57,104.59,33600.0,78.8652,78.8803,78.8501,78.8652,33600.0
2014-08-11 13:20:00,104.59,104.62,104.58,104.6,30900.0,78.8652,78.8878,78.8577,78.8728,30900.0
2014-08-11 13:25:00,104.61,104.62,104.45,104.49,35700.0,78.8803,78.8878,78.7597,78.7898,35700.0
2014-08-11 13:30:00,104.48,104.52,104.45,104.52,102100.0,78.7823,78.8124,78.7597,78.8124,102100.0
2014-08-11 13:35:00,104.52,104.63,104.51,104.6,14700.0,78.8124,78.8954,78.8049,78.8728,14700.0
2014-08-11 13:40:00,104.58,104.64,104.55,104.62,33600.0,78.8577,78.9029,78.8351,78.8878,33600.0
2014-08-11 13:45:00,104.62,104.66,104.6,104.66,34700.0,78.8878,78.918,78.8728,78.918,34700.0
2014-08-11 13:50:00,104.67,104.68,104.52,104.56,30700.0,78.9256,78.9331,78.8124,78.8426,30700.0
2014-08-11 13:55:00,104.56,104.56,104.45,104.53,71000.0,78.8426,78.8426,78.7597,78.82,71000.0
2014-08-11 14:00:00,104.54,104.54,104.45,104.47,41300.0,78.8275,78.8275,78.7597,78.7747,41300.0
2014-08-11 14:05:00,104.49,104.57,104.45,104.57,49300.0,78.7898,78.8501,78.7597,78.8501,49300.0
2014-08-11 14:10:00,104.57,104.57,104.47,104.49,26900.0,78.8501,78.8501,78.7747,78.7898,26900.0
2014-08-11 14:15:00,104.48,104.59,104.45,104.56,40800.0,78.7823,78.8652,78.7597,78.8426,40800.0
2014-08-11 14:20:00,104.56,104.57,104.51,104.53,23500.0,78.8426,78.8501,78.8049,78.82,23500.0
2014-08-11 14:25:00,104.54,104.6,104.5,104.6,41200.0,78.8275,78.8728,78.7974,78.8728,41200.0
2014-08-11 14:30:00,104.59,104.65,104.59,104.63,64000.0,78.8652,78.9105,78.8652,78.8954,64000.0
2014-08-11 14:35:00,104.64,104.66,104.56,104.61,27600.0,78.9029,78.918,78.8426,78.8803,27600.0
2014-08-11 14:40:00,104.62,104.68,104.6,104.68,27300.0,78.8878,78.9331,78.8728,78.9331,27300.0
2014-08-11 14:45:00,104.68,104.72,104.65,104.71,29300.0,78.9331,78.9633,78.9105,78.9557,29300.0
2014-08-11 14:50:00,104.7,104.72,104.66,104.67,31900.0,78.9482,78.9633,78.918,78.9256,31900.0
2014-08-11 14:55:00,104.67,104.69,104.63,104.65,26500.0,78.9256,78.9406,78.8954,78.9105,26500.0
2014-08-11 15:00:00,104.66,104.71,104.64,104.71,47000.0,78.918,78.9557,78.9029,78.9557,47000.0
2014-08-11 15:05:00,104.7,104.75,104.68,104.73,31000.0,78.9482,78.9859,78.9331,78.9708,31000.0
2014-08-11 15:10:00,104.74,104.74,104.7,104.74,20100.0,78.9783,78.9783,78.9482,78.9783,20100.0
2014-08-11 15:15:00,104.74,104.74,104.66,104.68,27800.0,78.9783,78.9783,78.918,78.9331,27800.0
2014-08-11 15:20:00,104.68,104.69,104.61,104.64,43500.0,78.9331,78.9406,78.8803,78.9029,43500.0
2014-08-11 15:25:00,104.64,104.67,104.61,104.65,43900.0,78.9029,78.9256,78.8803,78.9105,43900.0
2014-08-11 15:30:00,104.66,104.71,104.65,104.67,43500.0,78.918,78.9557,78.9105,78.9256,43500.0
2014-08-11 15:35:00,104.68,104.7,104.64,104.64,37500.0,78.9331,78.9482,78.9029,78.9029,37500.0
2014-08-11 15:40:00,104.64,104.66,104.6,104.62,97100.0,78.9029,78.918,78.8728,78.8878,97100.0
2014-08-11 15:45:00,104.62,104.62,104.57,104.57,87700.0,78.8878,78.8878,78.8501,78.8501,87700.0
2014-08-11 15:50:00,104.58,104.65,104.56,104.58,140700.0,78.8577,78.9105,78.8426,78.8577,140700.0
2014-08-11 15:55:00,104.57,104.58,104.48,104.5,296900.0,78.8501,78.8577,78.7823,78.7974,296900.0
2014-08-12 09:30:00,104.59,104.69,104.17,104.59,86100.0,78.8652,78.9406,78.5485,78.8652,86100.0
2014-08-12 09:35:00,104.58,104.71,104.51,104.7,22200.0,78.8577,78.9557,78.8049,78.9482,22200.0
2014-08-12 09:40:00,104.7,104.75,104.51,104.73,38300.0,78.9482,78.9859,78.8049,78.9708,38300.0
2014-08-12 09:45:00,104.77,104.87,104.7,104.83,34800.0,79.001,79.0764,78.9482,79.0462,34800.0
2014-08-12 09:50:00,104.82,104.98,104.79,104.82,39200.0,79.0387,79.1593,79.016,79.0387,39200.0
2014-08-12 09:55:00,104.83,105.1,104.76,105.1,42400.0,79.0462,79.2498,78.9934,79.2498,42400.0
2014-08-12 10:00:00,105.08,105.08,104.95,104.98,42800.0,79.2347,79.2347,79.1367,79.1593,42800.0
2014-08-12 10:05:00,104.99,105.08,104.81,104.88,55200.0,79.1668,79.2347,79.0311,79.0839,55200.0
2014-08-12 10:10:00,104.87,104.96,104.81,104.94,31800.0,79.0764,79.1442,79.0311,79.1291,31800.0
2014-08-12 10:15:00,104.93,105.07,104.88,105.04,27100.0,79.1216,79.2272,79.0839,79.2045,27100.0
2014-08-12 10:20:00,105.06,105.1,105.02,105.09,23900.0,79.2196,79.2498,79.1895,79.2422,23900.0
2014-08-12 10:25:00,105.08,105.13,105.01,105.13,33400.0,79.2347,79.2724,79.1819,79.2724,33400.0
2014-08-12 10:30:00,105.11,105.13,105.03,105.06,27900.0,79.2573,79.2724,79.197,79.2196,27900.0
2014-08-12 10:35:00,105.07,105.12,104.98,105.1,33900.0,79.2272,79.2649,79.1593,79.2498,33900.0
2014-08-12 10:40:00,105.1,105.16,104.98,104.98,26500.0,79.2498,79.295,79.1593,79.1593,26500.0
2014-08-12 10:45:00,105.0,105.0,104.83,104.84,30200.0,79.1744,79.1744,79.0462,79.0537,30200.0
2014-08-12 10:50:00,104.84,104.87,104.69,104.75,37800.0,79.0537,79.0764,78.9406,78.9859,37800.0
2014-08-12 10:55:00,104.75,104.85,104.73,104.77,21000.0,78.9859,79.0613,78.9708,79.001,21000.0
2014-08-12 11:00:00,104.76,104.76,104.31,104.32,51100.0,78.9934,78.9934,78.6541,78.6616,51100.0
2014-08-12 11:05:00,104.32,104.43,104.19,104.21,59300.0,78.6616,78.7446,78.5636,78.5787,59300.0
2014-08-12 11:10:00,104.2,104.37,104.13,104.33,90200.0,78.5712,78.6993,78.5184,78.6692,90200.0
2014-08-12 11:15:00,104.33,104.41,104.31,104.34,29300.0,78.6692,78.7295,78.6541,78.6767,29300.0
2014-08-12 11:20:00,104.35,104.49,104.33,104.44,42100.0,78.6843,78.7898,78.6692,78.7521,42100.0
2014-08-12 11:25:00,104.44,104.46,104.32,104.44,35000.0,78.7521,78.7672,78.6616,78.7521,35000.0
2014-08-12 11:30:00,104.45,104.56,104.42,104.48,41700.0,78.7597,78.8426,78.737,78.7823,41700.0
2014-08-12 11:35:00,104.48,104.48,104.33,104.35,41600.0,78.7823,78.7823,78.6692,78.6843,41600.0
2014-08-12 11:40:00,104.35,104.37,104.22,104.25,30400.0,78.6843,78.6993,78.5862,78.6089,30400.0
2014-08-12 11:45:00,104.25,104.38,104.2,104.36,17300.0,78.6089,78.7069,78.5712,78.6918,17300.0
2014-08-12 11:50:00,104.35,104.45,104.34,104.44,16200.0,78.6843,78.7597,78.6767,78.7521,16200.0
2014-08-12 11:55:00,104.46,104.46,104.36,104.43,24400.0,78.7672,78.7672,78.6918,78.7446,24400.0
2014-08-12 12:00:00,104.44,104.45,104.24,104.38,40500.0,78.7521,78.7597,78.6013,78.7069,40500.0
2014-08-12 12:05:00,104.38,104.42,104.24,104.31,45000.0,78.7069,78.737,78.6013,78.6541,45000.0
2014-08-12 12:10:00,104.3,104.38,104.29,104.33,38100.0,78.6466,78.7069,78.639,78.6692,38100.0
2014-08-12 12:15:00,104.33,104.33,104.26,104.26,21500.0,78.6692,78.6692,78.6164,78.6164,21500.0
2014-08-12 12:20:00,104.26,104.3,104.24,104.29,22500.0,78.6164,78.6466,78.6013,78.639,22500.0
2014-08-12 12:25:00,104.3,104.3,104.2,104.23,26700.0,78.6466,78.6466,78.5712,78.5938,26700.0
2014-08-12 12:30:00,104.24,104.3,104.22,104.3,12700.0,78.6013,78.6466,78.5862,78.6466,12700.0
2014-08-12 12:35:00,104.3,104.42,104.28,104.42,36100.0,78.6466,78.737,78.6315,78.737,36100.0
2014-08-12 12:40:00,104.41,104.61,104.41,104.59,19000.0,78.7295,78.8803,78.7295,78.8652,19000.0
2014-08-12 12:45:00,104.58,104.61,104.54,104.56,14300.0,78.8577,78.8803,78.8275,78.8426,14300.0
2014-08-12 12:50:00,104.55,104.57,104.52,104.57,12600.0,78.8351,78.8501,78.8124,78.8501,12600.0
2014-08-12 12:55:00,104.57,104.61,104.52,104.53,13500.0,78.8501,78.8803,78.8124,78.82,13500.0
2014-08-12 13:00:00,104.53,104.58,104.5,104.55,13900.0,78.82,78.8577,78.7974,78.8351,13900.0
2014-08-12 13:05:00,104.55,104.61,104.5,104.59,23200.0,78.8351,78.8803,78.7974,78.8652,23200.0
2014-08-12 13:10:00,104.59,104.62,104.57,104.58,15200.0,78.8652,78.8878,78.8501,78.8577,15200.0
2014-08-12 13:15:00,104.57,104.58,104.52,104.57,16700.0,78.8501,78.8577,78.8124,78.8501,16700.0
2014-08-12 13:20:00,104.57,104.58,104.45,104.47,20300.0,78.8501,78.8577,78.7597,78.7747,20300.0
2014-08-12 13:25:00,104.47,104.56,104.47,104.55,12400.0,78.7747,78.8426,78.7747,78.8351,12400.0
2014-08-12 13:30:00,104.55,104.58,104.38,104.4,22700.0,78.8351,78.8577,78.7069,78.722,22700.0
2014-08-12 13:35:00,104.41,104.46,104.36,104.44,16600.0,78.7295,78.7672,78.6918,78.7521,16600.0
2014-08-12 13:40:00,104.44,104.5,104.43,104.5,13600.0,78.7521,78.7974,78.7446,78.7974,13600.0
2014-08-12 13:45:00,104.51,104.51,104.39,104.4,11100.0,78.8049,78.8049,78.7144,78.722,11100.0
2014-08-12 13:50:00,104.4,104.44,104.35,104.36,23300.0,78.722,78.7521,78.6843,78.6918,23300.0
2014-08-12 13:55:00,104.38,104.41,104.32,104.36,13600.0,78.7069,78.7295,78.6616,78.6918,13600.0
2014-08-12 14:00:00,104.37,104.42,104.33,104.36,21500.0,78.6993,78.737,78.6692,78.6918,21500.0
2014-08-12 14:05:00,104.37,104.37,104.23,104.23,21200.0,78.6993,78.6993,78.5938,78.5938,21200.0
2014-08-12 14:10:00,104.25,104.29,104.21,104.29,25900.0,78.6089,78.639,78.5787,78.639,25900.0
2014-08-12 14:15:00,104.29,104.29,104.22,104.28,25400.0,78.639,78.639,78.5862,78.6315,25400.0
2014-08-12 14:20:00,104.27,104.3,104.21,104.28,19500.0,78.6239,78.6466,78.5787,78.6315,19500.0
2014-08-12 14:25:00,104.29,104.34,104.18,104.25,24400.0,78.639,78.6767,78.5561,78.6089,24400.0
2014-08-12 14:30:00,104.22,104.24,104.14,104.22,21600.0,78.5862,78.6013,78.5259,78.5862,21600.0
2014-08-12 14:35:00,104.2,104.34,104.16,104.34,18600.0,78.5712,78.6767,78.541,78.6767,18600.0
2014-08-12 14:40:00,104.34,104.42,104.3,104.41,16100.0,78.6767,78.737,78.6466,78.7295,16100.0
2014-08-12 14:45:00,104.41,104.41,104.32,104.34,19300.0,78.7295,78.7295,78.6616,78.6767,19300.0
2014-08-12 14:50:00,104.33,104.38,104.32,104.32,27300.0,78.6692,78.7069,78.6616,78.6616,27300.0
2014-08-12 14:55:00,104.33,104.36,104.29,104.3,24300.0,78.6692,78.6918,78.639,78.6466,24300.0
2014-08-12 15:00:00,104.29,104.31,104.26,104.3,22200.0,78.639,78.6541,78.6164,78.6466,22200.0
2014-08-12 15:05:00,104.31,104.41,104.29,104.41,30700.0,78.6541,78.7295,78.639,78.7295,30700.0
2014-08-12 15:10:00,104.41,104.51,104.4,104.48,31800.0,78.7295,78.8049,78.722,78.7823,31800.0
2014-08-12 15:15:00,104.49,104.53,104.45,104.48,35300.0,78.7898,78.82,78.7597,78.7823,35300.0
2014-08-12 15:20:00,104.48,104.52,104.46,104.51,38600.0,78.7823,78.8124,78.7672,78.8049,38600.0
2014-08-12 15:25:00,104.51,104.51,104.41,104.42,26700.0,78.8049,78.8049,78.7295,78.737,26700.0
2014-08-12 15:30:00,104.42,104.45,104.37,104.42,49300.0,78.737,78.7597,78.6993,78.737,49300.0
2014-08-12 15:35:00,104.42,104.54,104.42,104.53,47900.0,78.737,78.8275,78.737,78.82,47900.0
2014-08-12 15:40:00,104.53,104.63,104.53,104.59,43900.0,78.82,78.8954,78.82,78.8652,43900.0
2014-08-12 15:45:00,104.59,104.59,104.52,104.57,52400.0,78.8652,78.8652,78.8124,78.8501,52400.0
2014-08-12 15:50:00,104.57,104.59,104.46,104.47,73900.0,78.8501,78.8652,78.7672,78.7747,73900.0
2014-08-12 15:55:00,104.47,104.5,104.31,104.33,242300.0,78.7747,78.7974,78.6541,78.6692,242300.0
2014-08-13 09:30:00,104.33,104.94,104.33,104.42,95600.0,78.6692,79.1291,78.6692,78.737,95600.0
2014-08-13 09:35:00,104.48,104.62,104.34,104.4,51600.0,78.7823,78.8878,78.6767,78.722,51600.0
2014-08-13 09:40:00,104.4,104.74,104.39,104.67,70000.0,78.722,78.9783,78.7144,78.9256,70000.0
2014-08-13 09:45:00,104.67,104.87,104.59,104.79,54700.0,78.9256,79.0764,78.8652,79.016,54700.0
2014-08-13 09:50:00,104.78,104.83,104.68,104.79,53400.0,79.0085,79.0462,78.9331,79.016,53400.0
2014-08-13 09:55:00,104.78,104.87,104.71,104.86,46300.0,79.0085,79.0764,78.9557,79.0688,46300.0
2014-08-13 10:00:00,104.86,105.16,104.84,105.13,96700.0,79.0688,79.295,79.0537,79.2724,96700.0
2014-08-13 10:05:00,105.12,105.2,105.08,105.11,91700.0,79.2649,79.3252,79.2347,79.2573,91700.0
2014-08-13 10:10:00,105.1,105.1,104.8,104.81,62600.0,79.2498,79.2498,79.0236,79.0311,62600.0
2014-08-13 10:15:00,104.82,105.11,104.82,105.09,55900.0,79.0387,79.2573,79.0387,79.2422,55900.0
2014-08-13 10:20:00,105.07,105.13,105.02,105.02,42600.0,79.2272,79.2724,79.1895,79.1895,42600.0
2014-08-13 10:25:00,105.01,105.08,104.9,104.92,33700.0,79.1819,79.2347,79.099,79.1141,33700.0
2014-08-13 10:30:00,104.92,104.99,104.89,104.91,33200.0,79.1141,79.1668,79.0914,79.1065,33200.0
2014-08-13 10:35:00,104.92,104.98,104.85,104.98,41200.0,79.1141,79.1593,79.0613,79.1593,41200.0
2014-08-13 10:40:00,104.97,105.0,104.87,104.9,46200.0,79.1518,79.1744,79.0764,79.099,46200.0
2014-08-13 10:45:00,104.88,105.05,104.88,105.04,22800.0,79.0839,79.2121,79.0839,79.2045,22800.0
2014-08-13 10:50:00,105.05,105.07,104.96,104.97,35500.0,79.2121,79.2272,79.1442,79.1518,35500.0
2014-08-13 10:55:00,104.97,105.13,104.96,105.13,45200.0,79.1518,79.2724,79.1442,79.2724,45200.0
2014-08-13 11:00:00,105.14,105.29,105.12,105.25,40700.0,79.28,79.3931,79.2649,79.3629,40700.0
2014-08-13 11:05:00,105.25,105.3,105.23,105.29,56900.0,79.3629,79.4006,79.3478,79.3931,56900.0
2014-08-13 11:10:00,105.29,105.5,105.29,105.41,123100.0,79.3931,79.5514,79.3931,79.4835,123100.0
2014-08-13 11:15:00,105.4,105.44,105.32,105.35,29500.0,79.476,79.5062,79.4157,79.4383,29500.0
2014-08-13 11:20:00,105.35,105.35,105.26,105.28,27000.0,79.4383,79.4383,79.3704,79.3855,27000.0
2014-08-13 11:25:00,105.28,105.39,105.27,105.36,23800.0,79.3855,79.4685,79.378,79.4458,23800.0
2014-08-13 11:30:00,105.37,105.43,105.33,105.43,45900.0,79.4534,79.4986,79.4232,79.4986,45900.0
2014-08-13 11:35:00,105.43,105.49,105.39,105.39,46000.0,79.4986,79.5439,79.4685,79.4685,46000.0
2014-08-13 11:40:00,105.39,105.39,105.27,105.31,22300.0,79.4685,79.4685,79.378,79.4081,22300.0
2014-08-13 11:45:00,105.33,105.33,105.26,105.27,13000.0,79.4232,79.4232,79.3704,79.378,13000.0
2014-08-13 11:50:00,105.27,105.3,105.24,105.27,23700.0,79.378,79.4006,79.3554,79.378,23700.0
2014-08-13 11:55:00,105.28,105.32,105.27,105.28,20800.0,79.3855,79.4157,79.378,79.3855,20800.0
2014-08-13 12:00:00,105.29,105.32,105.19,105.19,41500.0,79.3931,79.4157,79.3177,79.3177,41500.0
2014-08-13 12:05:00,105.2,105.21,105.11,105.15,32200.0,79.3252,79.3327,79.2573,79.2875,32200.0
2014-08-13 12:10:00,105.14,105.22,105.11,105.21,16700.0,79.28,79.3403,79.2573,79.3327,16700.0
2014-08-13 12:15:00,105.22,105.25,105.2,105.23,20500.0,79.3403,79.3629,79.3252,79.3478,20500.0
2014-08-13 12:20:00,105.23,105.26,105.2,105.23,31200.0,79.3478,79.3704,79.3252,79.3478,31200.0
2014-08-13 12:25:00,105.23,105.27,105.2,105.27,20000.0,79.3478,79.378,79.3252,79.378,20000.0
2014-08-13 12:30:00,105.28,105.28,105.2,105.21,16000.0,79.3855,79.3855,79.3252,79.3327,16000.0
2014-08-13 12:35:00,105.21,105.22,105.18,105.2,14800.0,79.3327,79.3403,79.3101,79.3252,14800.0
2014-08-13 12:40:00,105.19,105.2,105.12,105.14,28100.0,79.3177,79.3252,79.2649,79.28,28100.0
2014-08-13 12:45:00,105.14,105.28,105.14,105.22,30200.0,79.28,79.3855,79.28,79.3403,30200.0
2014-08-13 12:50:00,105.22,105.24,105.2,105.21,12300.0,79.3403,79.3554,79.3252,79.3327,12300.0
2014-08-13 12:55:00,105.22,105.25,105.22,105.24,10900.0,79.3403,79.3629,79.3403,79.3554,10900.0
2014-08-13 13:00:00,105.25,105.25,105.17,105.2,19600.0,79.3629,79.3629,79.3026,79.3252,19600.0
2014-08-13 13:05:00,105.2,105.22,105.17,105.18,14700.0,79.3252,79.3403,79.3026,79.3101,14700.0
2014-08-13 13:10:00,105.18,105.24,105.17,105.23,18400.0,79.3101,79.3554,79.3026,79.3478,18400.0
2014-08-13 13:15:00,105.24,105.32,105.23,105.3,37500.0,79.3554,79.4157,79.3478,79.4006,37500.0
2014-08-13 13:20:00,105.3,105.32,105.28,105.32,13800.0,79.4006,79.4157,79.3855,79.4157,13800.0
2014-08-13 13:25:00,105.33,105.36,105.26,105.26,27000.0,79.4232,79.4458,79.3704,79.3704,27000.0
2014-08-13 13:30:00,105.26,105.32,105.26,105.31,22500.0,79.3704,79.4157,79.3704,79.4081,22500.0
2014-08-13 13:35:00,105.31,105.33,105.29,105.31,11500.0,79.4081,79.4232,79.3931,79.4081,11500.0
2014-08-13 13:40:00,105.31,105.37,105.31,105.33,19200.0,79.4081,79.4534,79.4081,79.4232,19200.0
2014-08-13 13:45:00,105.33,105.33,105.29,105.31,21500.0,79.4232,79.4232,79.3931,79.4081,21500.0
2014-08-13 13:50:00,105.3,105.37,105.28,105.35,24800.0,79.4006,79.4534,79.3855,79.4383,24800.0
2014-08-13 13:55:00,105.34,105.34,105.32,105.32,18200.0,79.4308,79.4308,79.4157,79.4157,18200.0
2014-08-13 14:00:00,105.32,105.32,105.29,105.32,25900.0,79.4157,79.4157,79.3931,79.4157,25900.0
2014-08-13 14:05:00,105.33,105.34,105.26,105.29,74500.0,79.4232,79.4308,79.3704,79.3931,74500.0
2014-08-13 14:10:00,105.3,105.34,105.28,105.34,32400.0,79.4006,79.4308,79.3855,79.4308,32400.0
2014-08-13 14:15:00,105.33,105.39,105.33,105.37,25700.0,79.4232,79.4685,79.4232,79.4534,25700.0
2014-08-13 14:20:00,105.36,105.36,105.3,105.31,39400.0,79.4458,79.4458,79.4006,79.4081,39400.0
2014-08-13 14:25:00,105.31,105.39,105.31,105.35,29000.0,79.4081,79.4685,79.4081,79.4383,29000.0
2014-08-13 14:30:00,105.35,105.35,105.3,105.32,24400.0,79.4383,79.4383,79.4006,79.4157,24400.0
2014-08-13 14:35:00,105.31,105.33,105.28,105.31,28800.0,79.4081,79.4232,79.3855,79.4081,28800.0
2014-08-13 14:40:00,105.3,105.31,105.27,105.29,20000.0,79.4006,79.4081,79.378,79.3931,20000.0
2014-08-13 14:45:00,105.29,105.31,105.28,105.28,28500.0,79.3931,79.4081,79.3855,79.3855,28500.0
2014-08-13 14:50:00,105.29,105.31,105.28,105.31,30000.0,79.3931,79.4081,79.3855,79.4081,30000.0
2014-08-13 14:55:00,105.31,105.34,105.31,105.33,15300.0,79.4081,79.4308,79.4081,79.4232,15300.0
2014-08-13 15:00:00,105.33,105.35,105.31,105.33,39200.0,79.4232,79.4383,79.4081,79.4232,39200.0
2014-08-13 15:05:00,105.34,105.38,105.33,105.35,27600.0,79.4308,79.4609,79.4232,79.4383,27600.0
2014-08-13 15:10:00,105.35,105.38,105.34,105.37,22100.0,79.4383,79.4609,79.4308,79.4534,22100.0
2014-08-13 15:15:00,105.36,105.42,105.36,105.41,60600.0,79.4458,79.4911,79.4458,79.4835,60600.0
2014-08-13 15:20:00,105.42,105.42,105.37,105.4,31300.0,79.4911,79.4911,79.4534,79.476,31300.0
2014-08-13 15:25:00,105.41,105.46,105.39,105.45,55000.0,79.4835,79.5212,79.4685,79.5137,55000.0
2014-08-13 15:30:00,105.45,105.49,105.37,105.37,75100.0,79.5137,79.5439,79.4534,79.4534,75100.0
2014-08-13 15:35:00,105.36,105.37,105.29,105.29,47700.0,79.4458,79.4534,79.3931,79.3931,47700.0
2014-08-13 15:40:00,105.3,105.3,105.24,105.29,38700.0,79.4006,79.4006,79.3554,79.3931,38700.0
2014-08-13 15:45:00,105.29,105.32,105.27,105.3,72000.0,79.3931,79.4157,79.378,79.4006,72000.0
2014-08-13 15:50:00,105.3,105.31,105.23,105.24,122300.0,79.4006,79.4081,79.3478,79.3554,122300.0
2014-08-13 15:55:00,105.25,105.25,105.07,105.17,201000.0,79.3629,79.3629,79.2272,79.3026,201000.0
2014-08-14 09:30:00,105.51,105.54,104.99,105.13,102900.0,79.5589,79.5816,79.1668,79.2724,102900.0
2014-08-14 09:35:00,105.15,105.54,105.15,105.38,73000.0,79.2875,79.5816,79.2875,79.4609,73000.0
2014-08-14 09:40:00,105.39,105.43,105.25,105.28,63100.0,79.4685,79.4986,79.3629,79.3855,63100.0
2014-08-14 09:45:00,105.27,105.46,105.23,105.46,42200.0,79.378,79.5212,79.3478,79.5212,42200.0
2014-08-14 09:50:00,105.48,105.62,105.48,105.61,49200.0,79.5363,79.6419,79.5363,79.6344,49200.0
2014-08-14 09:55:00,105.62,105.69,105.55,105.59,39400.0,79.6419,79.6947,79.5891,79.6193,39400.0
2014-08-14 10:00:00,105.59,105.61,105.51,105.56,50400.0,79.6193,79.6344,79.5589,79.5966,50400.0
2014-08-14 10:05:00,105.55,105.73,105.53,105.7,87200.0,79.5891,79.7248,79.574,79.7022,87200.0
2014-08-14 10:10:00,105.7,105.88,105.67,105.87,59500.0,79.7022,79.8379,79.6796,79.8304,59500.0
2014-08-14 10:15:00,105.88,106.0,105.83,105.86,104000.0,79.8379,79.9284,79.8002,79.8229,104000.0
2014-08-14 10:20:00,105.86,105.98,105.86,105.86,37700.0,79.8229,79.9133,79.8229,79.8229,37700.0
2014-08-14 10:25:00,105.87,105.94,105.86,105.88,33900.0,79.8304,79.8832,79.8229,79.8379,33900.0
2014-08-14 10:30:00,105.91,105.99,105.91,105.96,25700.0,79.8606,79.9209,79.8606,79.8983,25700.0
2014-08-14 10:35:00,105.96,105.97,105.87,105.88,29700.0,79.8983,79.9058,79.8304,79.8379,29700.0
2014-08-14 10:40:00,105.89,105.89,105.79,105.86,42200.0,79.8455,79.8455,79.7701,79.8229,42200.0
2014-08-14 10:45:00,105.85,105.89,105.79,105.79,18000.0,79.8153,79.8455,79.7701,79.7701,18000.0
2014-08-14 10:50:00,105.79,105.82,105.73,105.81,31800.0,79.7701,79.7927,79.7248,79.7852,31800.0
2014-08-14 10:55:00,105.81,105.82,105.75,105.76,25000.0,79.7852,79.7927,79.7399,79.7475,25000.0
2014-08-14 11:00:00,105.75,105.79,105.72,105.76,26500.0,79.7399,79.7701,79.7173,79.7475,26500.0
2014-08-14 11:05:00,105.77,105.78,105.7,105.7,33300.0,79.755,79.7625,79.7022,79.7022,33300.0
2014-08-14 11:10:00,105.71,105.71,105.66,105.67,30700.0,79.7098,79.7098,79.6721,79.6796,30700.0
2014-08-14 11:15:00,105.67,105.7,105.65,105.66,23700.0,79.6796,79.7022,79.6645,79.6721,23700.0
2014-08-14 11:20:00,105.66,105.7,105.64,105.67,29900.0,79.6721,79.7022,79.657,79.6796,29900.0
2014-08-14 11:25:00,105.67,105.71,105.64,105.65,36100.0,79.6796,79.7098,79.657,79.6645,36100.0
2014-08-14 11:30:00,105.66,105.77,105.66,105.76,21700.0,79.6721,79.755,79.6721,79.7475,21700.0
2014-08-14 11:35:00,105.75,105.77,105.69,105.7,17400.0,79.7399,79.755,79.6947,79.7022,17400.0
2014-08-14 11:40:00,105.7,105.74,105.66,105.67,16800.0,79.7022,79.7324,79.6721,79.6796,16800.0
2014-08-14 11:45:00,105.68,105.71,105.51,105.57,71100.0,79.6871,79.7098,79.5589,79.6042,71100.0
2014-08-14 11:50:00,105.58,105.65,105.54,105.56,26000.0,79.6117,79.6645,79.5816,79.5966,26000.0
2014-08-14 11:55:00,105.57,105.69,105.57,105.67,14900.0,79.6042,79.6947,79.6042,79.6796,14900.0
2014-08-14 12:00:00,105.68,105.69,105.62,105.63,19000.0,79.6871,79.6947,79.6419,79.6494,19000.0
2014-08-14 12:05:00,105.63,105.7,105.63,105.7,10900.0,79.6494,79.7022,79.6494,79.7022,10900.0
2014-08-14 12:10:00,105.7,105.74,105.68,105.74,8100.0,79.7022,79.7324,79.6871,79.7324,8100.0
2014-08-14 12:15:00,105.74,105.74,105.67,105.67,22200.0,79.7324,79.7324,79.6796,79.6796,22200.0
2014-08-14 12:20:00,105.68,105.68,105.63,105.64,10800.0,79.6871,79.6871,79.6494,79.657,10800.0
2014-08-14 12:25:00,105.63,105.65,105.61,105.64,27600.0,79.6494,79.6645,79.6344,79.657,27600.0
2014-08-14 12:30:00,105.64,105.7,105.63,105.7,15100.0,79.657,79.7022,79.6494,79.7022,15100.0
2014-08-14 12:35:00,105.7,105.72,105.68,105.69,10600.0,79.7022,79.7173,79.6871,79.6947,10600.0
2014-08-14 12:40:00,105.69,105.73,105.69,105.72,8500.0,79.6947,79.7248,79.6947,79.7173,8500.0
2014-08-14 12:45:00,105.71,105.71,105.69,105.7,8800.0,79.7098,79.7098,79.6947,79.7022,8800.0
2014-08-14 12:50:00,105.71,105.77,105.71,105.76,15400.0,79.7098,79.755,79.7098,79.7475,15400.0
2014-08-14 12:55:00,105.76,105.8,105.76,105.76,25100.0,79.7475,79.7776,79.7475,79.7475,25100.0
2014-08-14 13:00:00,105.77,105.79,105.76,105.79,26100.0,79.755,79.7701,79.7475,79.7701,26100.0
2014-08-14 13:05:00,105.79,105.8,105.73,105.74,26800.0,79.7701,79.7776,79.7248,79.7324,26800.0
2014-08-14 13:10:00,105.75,105.8,105.74,105.8,19100.0,79.7399,79.7776,79.7324,79.7776,19100.0
2014-08-14 13:15:00,105.78,105.82,105.78,105.8,22100.0,79.7625,79.7927,79.7625,79.7776,22100.0
2014-08-14 13:20:00,105.81,105.83,105.79,105.8,23600.0,79.7852,79.8002,79.7701,79.7776,23600.0
2014-08-14 13:25:00,105.81,105.86,105.8,105.83,29200.0,79.7852,79.8229,79.7776,79.8002,29200.0
2014-08-14 13:30:00,105.83,105.83,105.79,105.79,14300.0,79.8002,79.8002,79.7701,79.7701,14300.0
2014-08-14 13:35:00,105.79,105.79,105.75,105.75,11900.0,79.7701,79.7701,79.7399,79.7399,11900.0
2014-08-14 13:40:00,105.75,105.78,105.73,105.74,23600.0,79.7399,79.7625,79.7248,79.7324,23600.0
2014-08-14 13:45:00,105.75,105.75,105.71,105.73,12600.0,79.7399,79.7399,79.7098,79.7248,12600.0
2014-08-14 13:50:00,105.73,105.74,105.7,105.7,15500.0,79.7248,79.7324,79.7022,79.7022,15500.0
2014-08-14 13:55:00,105.69,105.69,105.66,105.68,9700.0,79.6947,79.6947,79.6721,79.6871,9700.0
2014-08-14 14:00:00,105.69,105.71,105.66,105.68,16600.0,79.6947,79.7098,79.6721,79.6871,16600.0
2014-08-14 14:05:00,105.67,105.69,105.66,105.67,16500.0,79.6796,79.6947,79.6721,79.6796,16500.0
2014-08-14 14:10:00,105.67,105.69,105.65,105.67,29500.0,79.6796,79.6947,79.6645,79.6796,29500.0
2014-08-14 14:15:00,105.66,105.66,105.59,105.61,15300.0,79.6721,79.6721,79.6193,79.6344,15300.0
2014-08-14 14:20:00,105.61,105.68,105.61,105.67,14500.0,79.6344,79.6871,79.6344,79.6796,14500.0
2014-08-14 14:25:00,105.67,105.75,105.65,105.75,19900.0,79.6796,79.7399,79.6645,79.7399,19900.0
2014-08-14 14:30:00,105.75,105.77,105.73,105.77,20500.0,79.7399,79.755,79.7248,79.755,20500.0
2014-08-14 14:35:00,105.78,105.82,105.77,105.8,22100.0,79.7625,79.7927,79.755,79.7776,22100.0
2014-08-14 14:40:00,105.81,105.84,105.77,105.78,22100.0,79.7852,79.8078,79.755,79.7625,22100.0
2014-08-14 14:45:00,105.78,105.78,105.69,105.72,40900.0,79.7625,79.7625,79.6947,79.7173,40900.0
2014-08-14 14:50:00,105.72,105.77,105.72,105.74,16700.0,79.7173,79.755,79.7173,79.7324,16700.0
2014-08-14 14:55:00,105.75,105.77,105.73,105.77,17900.0,79.7399,79.755,79.7248,79.755,17900.0
2014-08-14 15:00:00,105.77,105.79,105.75,105.76,22100.0,79.755,79.7701,79.7399,79.7475,22100.0
2014-08-14 15:05:00,105.76,105.82,105.75,105.82,30100.0,79.7475,79.7927,79.7399,79.7927,30100.0
2014-08-14 15:10:00,105.81,105.85,105.8,105.82,21700.0,79.7852,79.8153,79.7776,79.7927,21700.0
2014-08-14 15:15:00,105.82,105.82,105.76,105.76,25300.0,79.7927,79.7927,79.7475,79.7475,25300.0
2014-08-14 15:20:00,105.77,105.77,105.73,105.74,32000.0,79.755,79.755,79.7248,79.7324,32000.0
2014-08-14 15:25:00,105.73,105.74,105.69,105.71,33400.0,79.7248,79.7324,79.6947,79.7098,33400.0
2014-08-14 15:30:00,105.71,105.74,105.71,105.71,49900.0,79.7098,79.7324,79.7098,79.7098,49900.0
2014-08-14 15:35:00,105.72,105.73,105.7,105.71,40300.0,79.7173,79.7248,79.7022,79.7098,40300.0
2014-08-14 15:40:00,105.71,105.71,105.63,105.63,32900.0,79.7098,79.7098,79.6494,79.6494,32900.0
2014-08-14 15:45:00,105.63,105.65,105.58,105.63,105000.0,79.6494,79.6645,79.6117,79.6494,105000.0
2014-08-14 15:50:00,105.63,105.65,105.62,105.64,92100.0,79.6494,79.6645,79.6419,79.657,92100.0
2014-08-14 15:55:00,105.64,105.69,105.63,105.67,183400.0,79.657,79.6947,79.6494,79.6796,183400.0
2014-08-15 09:30:00,106.01,106.42,105.92,106.34,276300.0,79.936,80.2451,79.8681,80.1848,276300.0
2014-08-15 09:35:00,106.32,106.32,106.13,106.15,63400.0,80.1697,80.1697,80.0265,80.0415,63400.0
2014-08-15 09:40:00,106.13,106.23,106.0,106.02,65400.0,80.0265,80.1019,79.9284,79.9435,65400.0
2014-08-15 09:45:00,106.01,106.02,105.82,105.94,60400.0,79.936,79.9435,79.7927,79.8832,60400.0
2014-08-15 09:50:00,105.95,106.19,105.93,106.08,48000.0,79.8907,80.0717,79.8756,79.9888,48000.0
2014-08-15 09:55:00,106.08,106.25,106.0,106.25,60300.0,79.9888,80.1169,79.9284,80.1169,60300.0
2014-08-15 10:00:00,106.27,106.33,106.23,106.25,47000.0,80.132,80.1773,80.1019,80.1169,47000.0
2014-08-15 10:05:00,106.26,106.35,106.23,106.3,43200.0,80.1245,80.1923,80.1019,80.1546,43200.0
2014-08-15 10:10:00,106.3,106.31,106.25,106.27,36600.0,80.1546,80.1622,80.1169,80.132,36600.0
2014-08-15 10:15:00,106.26,106.39,106.19,106.38,36400.0,80.1245,80.2225,80.0717,80.215,36400.0
2014-08-15 10:20:00,106.38,106.38,106.32,106.35,25800.0,80.215,80.215,80.1697,80.1923,25800.0
2014-08-15 10:25:00,106.35,106.4,106.33,106.33,32000.0,80.1923,80.23,80.1773,80.1773,32000.0
2014-08-15 10:30:00,106.35,106.42,106.26,106.37,51700.0,80.1923,80.2451,80.1245,80.2074,51700.0
2014-08-15 10:35:00,106.37,106.39,106.33,106.39,18600.0,80.2074,80.2225,80.1773,80.2225,18600.0
2014-08-15 10:40:00,106.39,106.4,106.06,106.11,74500.0,80.2225,80.23,79.9737,80.0114,74500.0
2014-08-15 10:45:00,106.12,106.21,106.01,106.11,84700.0,80.0189,80.0868,79.936,80.0114,84700.0
2014-08-15 10:50:00,106.08,106.09,105.72,105.77,103400.0,79.9888,79.9963,79.7173,79.755,103400.0
2014-08-15 10:55:00,105.75,105.75,105.25,105.72,123100.0,79.7399,79.7399,79.3629,79.7173,123100.0
2014-08-15 11:00:00,105.71,105.89,105.62,105.68,134200.0,79.7098,79.8455,79.6419,79.6871,134200.0
2014-08-15 11:05:00,105.69,105.82,105.58,105.8,41800.0,79.6947,79.7927,79.6117,79.7776,41800.0
2014-08-15 11:10:00,105.8,106.03,105.77,105.95,50900.0,79.7776,79.951,79.755,79.8907,50900.0
2014-08-15 11:15:00,105.95,106.1,105.95,106.05,52600.0,79.8907,80.0038,79.8907,79.9661,52600.0
2014-08-15 11:20:00,106.05,106.06,105.92,105.98,36700.0,79.9661,79.9737,79.8681,79.9133,36700.0
2014-08-15 11:25:00,105.97,105.98,105.79,105.8,42200.0,79.9058,79.9133,79.7701,79.7776,42200.0
2014-08-15 11:30:00,105.81,105.9,105.73,105.78,42900.0,79.7852,79.853,79.7248,79.7625,42900.0
2014-08-15 11:35:00,105.81,105.86,105.71,105.86,41900.0,79.7852,79.8229,79.7098,79.8229,41900.0
2014-08-15 11:40:00,105.88,105.88,105.78,105.79,41700.0,79.8379,79.8379,79.7625,79.7701,41700.0
2014-08-15 11:45:00,105.8,105.8,105.51,105.53,48500.0,79.7776,79.7776,79.5589,79.574,48500.0
2014-08-15 11:50:00,105.54,105.65,105.25,105.29,56800.0,79.5816,79.6645,79.3629,79.3931,56800.0
2014-08-15 11:55:00,105.27,105.35,105.13,105.34,54500.0,79.378,79.4383,79.2724,79.4308,54500.0
2014-08-15 12:00:00,105.32,105.52,105.3,105.52,50700.0,79.4157,79.5665,79.4006,79.5665,50700.0
2014-08-15 12:05:00,105.51,105.55,105.45,105.5,31800.0,79.5589,79.5891,79.5137,79.5514,31800.0
2014-08-15 12:10:00,105.48,105.55,105.44,105.53,20500.0,79.5363,79.5891,79.5062,79.574,20500.0
2014-08-15 12:15:00,105.52,105.58,105.36,105.44,30800.0,79.5665,79.6117,79.4458,79.5062,30800.0
2014-08-15 12:20:00,105.43,105.44,105.28,105.44,22900.0,79.4986,79.5062,79.3855,79.5062,22900.0
2014-08-15 12:25:00,105.45,105.62,105.43,105.61,23400.0,79.5137,79.6419,79.4986,79.6344,23400.0
2014-08-15 12:30:00,105.59,105.64,105.47,105.51,34700.0,79.6193,79.657,79.5288,79.5589,34700.0
2014-08-15 12:35:00,105.53,105.65,105.48,105.64,30500.0,79.574,79.6645,79.5363,79.657,30500.0
2014-08-15 12:40:00,105.65,105.75,105.62,105.75,42900.0,79.6645,79.7399,79.6419,79.7399,42900.0
2014-08-15 12:45:00,105.74,105.74,105.57,105.6,39400.0,79.7324,79.7324,79.6042,79.6268,39400.0
2014-08-15 12:50:00,105.6,105.61,105.5,105.59,42700.0,79.6268,79.6344,79.5514,79.6193,42700.0
2014-08-15 12:55:00,105.6,105.68,105.55,105.55,37000.0,79.6268,79.6871,79.5891,79.5891,37000.0
2014-08-15 13:00:00,105.56,105.56,105.47,105.49,14000.0,79.5966,79.5966,79.5288,79.5439,14000.0
2014-08-15 13:05:00,105.5,105.71,105.5,105.65,18700.0,79.5514,79.7098,79.5514,79.6645,18700.0
2014-08-15 13:10:00,105.64,105.72,105.63,105.67,13900.0,79.657,79.7173,79.6494,79.6796,13900.0
2014-08-15 13:15:00,105.67,105.67,105.55,105.6,24600.0,79.6796,79.6796,79.5891,79.6268,24600.0
2014-08-15 13:20:00,105.62,105.62,105.53,105.59,12400.0,79.6419,79.6419,79.574,79.6193,12400.0
2014-08-15 13:25:00,105.59,105.64,105.56,105.64,11900.0,79.6193,79.657,79.5966,79.657,11900.0
2014-08-15 13:30:00,105.65,105.65,105.5,105.55,14200.0,79.6645,79.6645,79.5514,79.5891,14200.0
2014-08-15 13:35:00,105.53,105.55,105.43,105.49,14300.0,79.574,79.5891,79.4986,79.5439,14300.0
2014-08-15 13:40:00,105.48,105.59,105.46,105.51,15900.0,79.5363,79.6193,79.5212,79.5589,15900.0
2014-08-15 13:45:00,105.52,105.54,105.43,105.44,26700.0,79.5665,79.5816,79.4986,79.5062,26700.0
2014-08-15 13:50:00,105.44,105.47,105.33,105.37,21000.0,79.5062,79.5288,79.4232,79.4534,21000.0
2014-08-15 13:55:00,105.39,105.44,105.37,105.38,24500.0,79.4685,79.5062,79.4534,79.4609,24500.0
2014-08-15 14:00:00,105.38,105.48,105.38,105.46,19000.0,79.4609,79.5363,79.4609,79.5212,19000.0
2014-08-15 14:05:00,105.47,105.57,105.47,105.52,19900.0,79.5288,79.6042,79.5288,79.5665,19900.0
2014-08-15 14:10:00,105.53,105.62,105.51,105.59,15600.0,79.574,79.6419,79.5589,79.6193,15600.0
2014-08-15 14:15:00,105.58,105.68,105.56,105.67,14800.0,79.6117,79.6871,79.5966,79.6796,14800.0
2014-08-15 14:20:00,105.66,105.78,105.64,105.78,24900.0,79.6721,79.7625,79.657,79.7625,24900.0
2014-08-15 14:25:00,105.78,105.94,105.78,105.92,31400.0,79.7625,79.8832,79.7625,79.8681,31400.0
2014-08-15 14:30:00,105.94,105.98,105.89,105.9,26900.0,79.8832,79.9133,79.8455,79.853,26900.0
2014-08-15 14:35:00,105.89,105.9,105.82,105.82,16700.0,79.8455,79.853,79.7927,79.7927,16700.0
2014-08-15 14:40:00,105.83,105.99,105.83,105.94,22400.0,79.8002,79.9209,79.8002,79.8832,22400.0
2014-08-15 14:45:00,105.94,105.95,105.91,105.93,16100.0,79.8832,79.8907,79.8606,79.8756,16100.0
2014-08-15 14:50:00,105.92,105.93,105.81,105.81,20100.0,79.8681,79.8756,79.7852,79.7852,20100.0
2014-08-15 14:55:00,105.81,105.82,105.76,105.78,21900.0,79.7852,79.7927,79.7475,79.7625,21900.0
2014-08-15 15:00:00,105.78,105.83,105.76,105.79,21500.0,79.7625,79.8002,79.7475,79.7701,21500.0
2014-08-15 15:05:00,105.78,105.84,105.74,105.81,27200.0,79.7625,79.8078,79.7324,79.7852,27200.0
2014-08-15 15:10:00,105.8,105.82,105.76,105.76,15400.0,79.7776,79.7927,79.7475,79.7475,15400.0
2014-08-15 15:15:00,105.76,105.83,105.74,105.81,20100.0,79.7475,79.8002,79.7324,79.7852,20100.0
2014-08-15 15:20:00,105.81,105.83,105.73,105.76,29000.0,79.7852,79.8002,79.7248,79.7475,29000.0
2014-08-15 15:25:00,105.75,105.78,105.73,105.77,21300.0,79.7399,79.7625,79.7248,79.755,21300.0
2014-08-15 15:30:00,105.77,105.87,105.75,105.85,38400.0,79.755,79.8304,79.7399,79.8153,38400.0
2014-08-15 15:35:00,105.84,105.93,105.81,105.83,59700.0,79.8078,79.8756,79.7852,79.8002,59700.0
2014-08-15 15:40:00,105.83,105.88,105.81,105.83,41400.0,79.8002,79.8379,79.7852,79.8002,41400.0
2014-08-15 15:45:00,105.81,105.87,105.76,105.77,111200.0,79.7852,79.8304,79.7475,79.755,111200.0
2014-08-15 15:50:00,105.77,105.86,105.76,105.84,110400.0,79.755,79.8229,79.7475,79.8078,110400.0
2014-08-15 15:55:00,105.84,105.85,105.74,105.75,194900.0,79.8078,79.8153,79.7324,79.7399,194900.0
2014-08-18 09:30:00,106.69,106.78,106.44,106.63,100400.0,80.4487,80.5166,80.2602,80.4035,100400.0
2014-08-18 09:35:00,106.64,106.85,106.53,106.81,60500.0,80.411,80.5694,80.3281,80.5392,60500.0
2014-08-18 09:40:00,106.84,106.84,106.28,106.55,68900.0,80.5618,80.5618,80.1396,80.3432,68900.0
2014-08-18 09:45:00,106.54,106.62,106.28,106.37,84100.0,80.3356,80.3959,80.1396,80.2074,84100.0
2014-08-18 09:50:00,106.38,106.52,106.29,106.48,71200.0,80.215,80.3205,80.1471,80.2904,71200.0
2014-08-18 09:55:00,106.48,106.83,106.47,106.75,69000.0,80.2904,80.5543,80.2828,80.494,69000.0
2014-08-18 10:00:00,106.74,106.83,106.74,106.77,62700.0,80.4864,80.5543,80.4864,80.509,62700.0
2014-08-18 10:05:00,106.76,106.81,106.62,106.62,65000.0,80.5015,80.5392,80.3959,80.3959,65000.0
2014-08-18 10:10:00,106.6,106.83,106.6,106.8,33300.0,80.3809,80.5543,80.3809,80.5317,33300.0
2014-08-18 10:15:00,106.84,106.91,106.79,106.8,26200.0,80.5618,80.6146,80.5241,80.5317,26200.0
2014-08-18 10:20:00,106.81,106.87,106.79,106.84,20600.0,80.5392,80.5844,80.5241,80.5618,20600.0
2014-08-18 10:25:00,106.85,106.99,106.84,106.93,28600.0,80.5694,80.6749,80.5618,80.6297,28600.0
2014-08-18 10:30:00,106.92,106.92,106.83,106.88,12900.0,80.6221,80.6221,80.5543,80.592,12900.0
2014-08-18 10:35:00,106.87,106.99,106.85,106.95,57900.0,80.5844,80.6749,80.5694,80.6448,57900.0
2014-08-18 10:40:00,106.97,107.06,106.96,107.06,30500.0,80.6598,80.7277,80.6523,80.7277,30500.0
2014-08-18 10:45:00,107.05,107.08,107.0,107.01,52800.0,80.7202,80.7428,80.6825,80.69,52800.0
2014-08-18 10:50:00,107.02,107.02,106.93,106.98,29000.0,80.6976,80.6976,80.6297,80.6674,29000.0
2014-08-18 10:55:00,106.97,107.07,106.97,107.06,23000.0,80.6598,80.7353,80.6598,80.7277,23000.0
2014-08-18 11:00:00,107.06,107.07,106.98,107.01,19900.0,80.7277,80.7353,80.6674,80.69,19900.0
2014-08-18 11:05:00,107.01,107.01,106.84,106.84,25100.0,80.69,80.69,80.5618,80.5618,25100.0
2014-08-18 11:10:00,106.84,106.94,106.82,106.94,24700.0,80.5618,80.6372,80.5467,80.6372,24700.0
2014-08-18 11:15:00,106.93,106.98,106.91,106.96,21200.0,80.6297,80.6674,80.6146,80.6523,21200.0
2014-08-18 11:20:00,106.95,107.0,106.92,107.0,18900.0,80.6448,80.6825,80.6221,80.6825,18900.0
2014-08-18 11:25:00,106.99,107.05,106.94,107.03,33700.0,80.6749,80.7202,80.6372,80.7051,33700.0
2014-08-18 11:30:00,107.04,107.06,106.98,107.02,28000.0,80.7126,80.7277,80.6674,80.6976,28000.0
2014-08-18 11:35:00,107.01,107.04,106.97,106.98,23300.0,80.69,80.7126,80.6598,80.6674,23300.0
2014-08-18 11:40:00,106.99,106.99,106.89,106.89,18000.0,80.6749,80.6749,80.5995,80.5995,18000.0
2014-08-18 11:45:00,106.9,106.97,106.9,106.96,14500.0,80.6071,80.6598,80.6071,80.6523,14500.0
2014-08-18 11:50:00,106.97,107.01,106.97,107.0,16400.0,80.6598,80.69,80.6598,80.6825,16400.0
2014-08-18 11:55:00,107.0,107.0,106.91,106.95,14900.0,80.6825,80.6825,80.6146,80.6448,14900.0
2014-08-18 12:00:00,106.96,106.99,106.89,106.9,45500.0,80.6523,80.6749,80.5995,80.6071,45500.0
2014-08-18 12:05:00,106.9,106.99,106.89,106.99,21500.0,80.6071,80.6749,80.5995,80.6749,21500.0
2014-08-18 12:10:00,106.99,106.99,106.97,106.97,10300.0,80.6749,80.6749,80.6598,80.6598,10300.0
2014-08-18 12:15:00,106.97,107.01,106.96,106.99,9100.0,80.6598,80.69,80.6523,80.6749,9100.0
2014-08-18 12:20:00,106.99,107.04,106.98,107.03,14200.0,80.6749,80.7126,80.6674,80.7051,14200.0
2014-08-18 12:25:00,107.03,107.04,106.99,107.0,23500.0,80.7051,80.7126,80.6749,80.6825,23500.0
2014-08-18 12:30:00,107.0,107.03,106.97,107.03,13900.0,80.6825,80.7051,80.6598,80.7051,13900.0
2014-08-18 12:35:00,107.03,107.05,107.01,107.04,23700.0,80.7051,80.7202,80.69,80.7126,23700.0
2014-08-18 12:40:00,107.04,107.06,107.01,107.04,22500.0,80.7126,80.7277,80.69,80.7126,22500.0
2014-08-18 12:45:00,107.04,107.07,107.04,107.05,17700.0,80.7126,80.7353,80.7126,80.7202,17700.0
2014-08-18 12:50:00,107.05,107.07,107.02,107.03,20100.0,80.7202,80.7353,80.6976,80.7051,20100.0
2014-08-18 12:55:00,107.04,107.04,106.98,106.98,18600.0,80.7126,80.7126,80.6674,80.6674,18600.0
2014-08-18 13:00:00,106.97,106.99,106.97,106.97,18300.0,80.6598,80.6749,80.6598,80.6598,18300.0
2014-08-18 13:05:00,106.97,107.03,106.94,107.03,27500.0,80.6598,80.7051,80.6372,80.7051,27500.0
2014-08-18 13:10:00,107.03,107.03,106.95,106.97,12700.0,80.7051,80.7051,80.6448,80.6598,12700.0
2014-08-18 13:15:00,106.96,106.96,106.91,106.94,19900.0,80.6523,80.6523,80.6146,80.6372,19900.0
2014-08-18 13:20:00,106.94,106.98,106.94,106.97,15600.0,80.6372,80.6674,80.6372,80.6598,15600.0
2014-08-18 13:25:00,106.96,107.0,106.93,106.98,19100.0,80.6523,80.6825,80.6297,80.6674,19100.0
2014-08-18 13:30:00,106.98,107.03,106.97,107.02,74800.0,80.6674,80.7051,80.6598,80.6976,74800.0
2014-08-18 13:35:00,107.02,107.03,106.94,106.98,14800.0,80.6976,80.7051,80.6372,80.6674,14800.0
2014-08-18 13:40:00,106.99,107.01,106.96,107.01,13000.0,80.6749,80.69,80.6523,80.69,13000.0
2014-08-18 13:45:00,107.01,107.06,106.99,107.03,42200.0,80.69,80.7277,80.6749,80.7051,42200.0
2014-08-18 13:50:00,107.04,107.04,106.97,106.98,33400.0,80.7126,80.7126,80.6598,80.6674,33400.0
2014-08-18 13:55:00,106.97,107.02,106.97,106.99,10600.0,80.6598,80.6976,80.6598,80.6749,10600.0
2014-08-18 14:00:00,106.99,107.06,106.98,107.06,20500.0,80.6749,80.7277,80.6674,80.7277,20500.0
2014-08-18 14:05:00,107.07,107.09,107.05,107.08,29900.0,80.7353,80.7503,80.7202,80.7428,29900.0
2014-08-18 14:10:00,107.08,107.1,107.07,107.09,46200.0,80.7428,80.7579,80.7353,80.7503,46200.0
2014-08-18 14:15:00,107.08,107.1,107.08,107.09,27600.0,80.7428,80.7579,80.7428,80.7503,27600.0
2014-08-18 14:20:00,107.1,107.1,107.04,107.08,33500.0,80.7579,80.7579,80.7126,80.7428,33500.0
2014-08-18 14:25:00,107.08,107.09,107.06,107.08,12700.0,80.7428,80.7503,80.7277,80.7428,12700.0
2014-08-18 14:30:00,107.08,107.1,107.06,107.06,9800.0,80.7428,80.7579,80.7277,80.7277,9800.0
2014-08-18 14:35:00,107.07,107.07,107.02,107.03,12400.0,80.7353,80.7353,80.6976,80.7051,12400.0
2014-08-18 14:40:00,107.04,107.05,107.02,107.05,14900.0,80.7126,80.7202,80.6976,80.7202,14900.0
2014-08-18 14:45:00,107.05,107.06,106.98,107.02,17500.0,80.7202,80.7277,80.6674,80.6976,17500.0
2014-08-18 14:50:00,107.0,107.03,106.97,106.98,11600.0,80.6825,80.7051,80.6598,80.6674,11600.0
2014-08-18 14:55:00,106.98,107.05,106.98,107.03,18300.0,80.6674,80.7202,80.6674,80.7051,18300.0
2014-08-18 15:00:00,107.03,107.06,107.0,107.0,12700.0,80.7051,80.7277,80.6825,80.6825,12700.0
2014-08-18 15:05:00,107.01,107.03,106.98,107.02,17500.0,80.69,80.7051,80.6674,80.6976,17500.0
2014-08-18 15:10:00,107.02,107.05,106.97,106.97,12800.0,80.6976,80.7202,80.6598,80.6598,12800.0
2014-08-18 15:15:00,106.97,107.02,106.95,107.01,20800.0,80.6598,80.6976,80.6448,80.69,20800.0
2014-08-18 15:20:00,107.0,107.0,106.91,106.91,18500.0,80.6825,80.6825,80.6146,80.6146,18500.0
2014-08-18 15:25:00,106.92,106.93,106.88,106.89,28800.0,80.6221,80.6297,80.592,80.5995,28800.0
2014-08-18 15:30:00,106.89,106.89,106.85,106.85,25600.0,80.5995,80.5995,80.5694,80.5694,25600.0
2014-08-18 15:35:00,106.85,106.86,106.78,106.84,42300.0,80.5694,80.5769,80.5166,80.5618,42300.0
2014-08-18 15:40:00,106.83,106.84,106.8,106.82,36100.0,80.5543,80.5618,80.5317,80.5467,36100.0
2014-08-18 15:45:00,106.8,106.89,106.8,106.86,46200.0,80.5317,80.5995,80.5317,80.5769,46200.0
2014-08-18 15:50:00,106.86,106.91,106.85,106.88,86100.0,80.5769,80.6146,80.5694,80.592,86100.0
2014-08-18 15:55:00,106.89,106.99,106.88,106.99,96600.0,80.5995,80.6749,80.592,80.6749,96600.0
2014-08-19 09:30:00,107.26,107.47,106.87,107.13,112800.0,80.8785,81.0369,80.5844,80.7805,112800.0
2014-08-19 09:35:00,107.19,107.45,107.02,107.42,80800.0,80.8257,81.0218,80.6976,80.9992,80800.0
2014-08-19 09:40:00,107.42,107.58,107.38,107.4,64400.0,80.9992,81.1198,80.969,80.9841,64400.0
2014-08-19 09:45:00,107.39,107.42,107.21,107.4,60800.0,80.9765,80.9992,80.8408,80.9841,60800.0
2014-08-19 09:50:00,107.38,107.45,107.33,107.45,31500.0,80.969,81.0218,80.9313,81.0218,31500.0
2014-08-19 09:55:00,107.46,107.62,107.42,107.62,50400.0,81.0293,81.15,80.9992,81.15,50400.0
2014-08-19 10:00:00,107.62,107.7,107.49,107.55,62200.0,81.15,81.2103,81.0519,81.0972,62200.0
2014-08-19 10:05:00,107.54,107.54,107.43,107.48,31200.0,81.0897,81.0897,81.0067,81.0444,31200.0
2014-08-19 10:10:00,107.48,107.54,107.45,107.5,27500.0,81.0444,81.0897,81.0218,81.0595,27500.0
2014-08-19 10:15:00,107.49,107.58,107.45,107.57,28500.0,81.0519,81.1198,81.0218,81.1123,28500.0
2014-08-19 10:20:00,107.58,107.58,107.53,107.56,21500.0,81.1198,81.1198,81.0821,81.1047,21500.0
2014-08-19 10:25:00,107.56,107.56,107.49,107.49,20200.0,81.1047,81.1047,81.0519,81.0519,20200.0
2014-08-19 10:30:00,107.5,107.5,107.39,107.4,31200.0,81.0595,81.0595,80.9765,80.9841,31200.0
2014-08-19 10:35:00,107.41,107.59,107.39,107.59,30500.0,80.9916,81.1274,80.9765,81.1274,30500.0
2014-08-19 10:40:00,107.58,107.58,107.41,107.42,43700.0,81.1198,81.1198,80.9916,80.9992,43700.0
2014-08-19 10:45:00,107.41,107.45,107.37,107.45,44900.0,80.9916,81.0218,80.9615,81.0218,44900.0
2014-08-19 10:50:00,107.46,107.49,107.42,107.47,20000.0,81.0293,81.0519,80.9992,81.0369,20000.0
2014-08-19 10:55:00,107.46,107.5,107.36,107.37,43200.0,81.0293,81.0595,80.9539,80.9615,43200.0
2014-08-19 11:00:00,107.37,107.44,107.37,107.41,21900.0,80.9615,81.0142,80.9615,80.9916,21900.0
2014-08-19 11:05:00,107.4,107.4,107.37,107.39,22600.0,80.9841,80.9841,80.9615,80.9765,22600.0
2014-08-19 11:10:00,107.4,107.4,107.18,107.23,46000.0,80.9841,80.9841,80.8182,80.8559,46000.0
2014-08-19 11:15:00,107.23,107.35,107.21,107.31,17500.0,80.8559,80.9464,80.8408,80.9162,17500.0
2014-08-19 11:20:00,107.31,107.37,107.27,107.35,27200.0,80.9162,80.9615,80.8861,80.9464,27200.0
2014-08-19 11:25:00,107.35,107.35,107.3,107.31,13500.0,80.9464,80.9464,80.9087,80.9162,13500.0
2014-08-19 11:30:00,107.32,107.35,107.3,107.35,23000.0,80.9238,80.9464,80.9087,80.9464,23000.0
2014-08-19 11:35:00,107.35,107.4,107.34,107.4,13700.0,80.9464,80.9841,80.9388,80.9841,13700.0
2014-08-19 11:40:00,107.38,107.38,107.28,107.32,29700.0,80.969,80.969,80.8936,80.9238,29700.0
2014-08-19 11:45:00,107.34,107.34,107.28,107.28,17200.0,80.9388,80.9388,80.8936,80.8936,17200.0
2014-08-19 11:50:00,107.28,107.29,107.21,107.29,26000.0,80.8936,80.9011,80.8408,80.9011,26000.0
2014-08-19 11:55:00,107.29,107.32,107.25,107.28,13100.0,80.9011,80.9238,80.871,80.8936,13100.0
2014-08-19 12:00:00,107.29,107.36,107.23,107.23,19000.0,80.9011,80.9539,80.8559,80.8559,19000.0
2014-08-19 12:05:00,107.23,107.25,107.15,107.16,20400.0,80.8559,80.871,80.7956,80.8031,20400.0
2014-08-19 12:10:00,107.17,107.17,107.07,107.08,30700.0,80.8107,80.8107,80.7353,80.7428,30700.0
2014-08-19 12:15:00,107.07,107.08,107.0,107.01,32900.0,80.7353,80.7428,80.6825,80.69,32900.0
2014-08-19 12:20:00,107.01,107.21,106.98,107.2,37300.0,80.69,80.8408,80.6674,80.8333,37300.0
2014-08-19 12:25:00,107.2,107.29,107.2,107.23,16300.0,80.8333,80.9011,80.8333,80.8559,16300.0
2014-08-19 12:30:00,107.24,107.28,107.16,107.22,18600.0,80.8634,80.8936,80.8031,80.8484,18600.0
2014-08-19 12:35:00,107.21,107.25,107.2,107.22,18600.0,80.8408,80.871,80.8333,80.8484,18600.0
2014-08-19 12:40:00,107.23,107.32,107.22,107.32,10400.0,80.8559,80.9238,80.8484,80.9238,10400.0
2014-08-19 12:45:00,107.31,107.31,107.22,107.25,20400.0,80.9162,80.9162,80.8484,80.871,20400.0
2014-08-19 12:50:00,107.24,107.27,107.16,107.16,19600.0,80.8634,80.8861,80.8031,80.8031,19600.0
2014-08-19 12:55:00,107.15,107.22,107.14,107.19,16000.0,80.7956,80.8484,80.788,80.8257,16000.0
2014-08-19 13:00:00,107.19,107.23,107.17,107.23,14600.0,80.8257,80.8559,80.8107,80.8559,14600.0
2014-08-19 13:05:00,107.24,107.27,107.22,107.22,17900.0,80.8634,80.8861,80.8484,80.8484,17900.0
2014-08-19 13:10:00,107.23,107.28,107.2,107.28,16100.0,80.8559,80.8936,80.8333,80.8936,16100.0
2014-08-19 13:15:00,107.29,107.31,107.25,107.26,19500.0,80.9011,80.9162,80.871,80.8785,19500.0
2014-08-19 13:20:00,107.26,107.28,107.22,107.26,9500.0,80.8785,80.8936,80.8484,80.8785,9500.0
2014-08-19 13:25:00,107.26,107.35,107.26,107.35,16500.0,80.8785,80.9464,80.8785,80.9464,16500.0
2014-08-19 13:30:00,107.34,107.38,107.29,107.3,14700.0,80.9388,80.969,80.9011,80.9087,14700.0
2014-08-19 13:35:00,107.3,107.31,107.27,107.31,10600.0,80.9087,80.9162,80.8861,80.9162,10600.0
2014-08-19 13:40:00,107.3,107.36,107.29,107.35,14800.0,80.9087,80.9539,80.9011,80.9464,14800.0
2014-08-19 13:45:00,107.36,107.36,107.28,107.32,14800.0,80.9539,80.9539,80.8936,80.9238,14800.0
2014-08-19 13:50:00,107.32,107.35,107.24,107.24,49000.0,80.9238,80.9464,80.8634,80.8634,49000.0
2014-08-19 13:55:00,107.25,107.27,107.23,107.27,17800.0,80.871,80.8861,80.8559,80.8861,17800.0
2014-08-19 14:00:00,107.26,107.32,107.25,107.32,15400.0,80.8785,80.9238,80.871,80.9238,15400.0
2014-08-19 14:05:00,107.34,107.35,107.32,107.33,16900.0,80.9388,80.9464,80.9238,80.9313,16900.0
2014-08-19 14:10:00,107.34,107.4,107.31,107.4,27400.0,80.9388,80.9841,80.9162,80.9841,27400.0
2014-08-19 14:15:00,107.41,107.41,107.35,107.37,13000.0,80.9916,80.9916,80.9464,80.9615,13000.0
2014-08-19 14:20:00,107.37,107.43,107.37,107.42,13200.0,80.9615,81.0067,80.9615,80.9992,13200.0
2014-08-19 14:25:00,107.43,107.49,107.42,107.48,16200.0,81.0067,81.0519,80.9992,81.0444,16200.0
2014-08-19 14:30:00,107.49,107.5,107.44,107.46,18900.0,81.0519,81.0595,81.0142,81.0293,18900.0
2014-08-19 14:35:00,107.46,107.5,107.42,107.49,12600.0,81.0293,81.0595,80.9992,81.0519,12600.0
2014-08-19 14:40:00,107.49,107.5,107.47,107.47,8200.0,81.0519,81.0595,81.0369,81.0369,8200.0
2014-08-19 14:45:00,107.47,107.49,107.44,107.49,18400.0,81.0369,81.0519,81.0142,81.0519,18400.0
2014-08-19 14:50:00,107.49,107.5,107.45,107.45,24500.0,81.0519,81.0595,81.0218,81.0218,24500.0
2014-08-19 14:55:00,107.44,107.49,107.42,107.49,17000.0,81.0142,81.0519,80.9992,81.0519,17000.0
2014-08-19 15:00:00,107.49,107.52,107.45,107.52,28900.0,81.0519,81.0746,81.0218,81.0746,28900.0
2014-08-19 15:05:00,107.51,107.52,107.47,107.51,20500.0,81.067,81.0746,81.0369,81.067,20500.0
2014-08-19 15:10:00,107.51,107.52,107.48,107.51,21700.0,81.067,81.0746,81.0444,81.067,21700.0
2014-08-19 15:15:00,107.51,107.52,107.45,107.45,35000.0,81.067,81.0746,81.0218,81.0218,35000.0
2014-08-19 15:20:00,107.44,107.44,107.39,107.41,21900.0,81.0142,81.0142,80.9765,80.9916,21900.0
2014-08-19 15:25:00,107.41,107.45,107.4,107.42,24600.0,80.9916,81.0218,80.9841,80.9992,24600.0
2014-08-19 15:30:00,107.4,107.43,107.4,107.41,25800.0,80.9841,81.0067,80.9841,80.9916,25800.0
2014-08-19 15:35:00,107.41,107.42,107.4,107.41,19600.0,80.9916,80.9992,80.9841,80.9916,19600.0
2014-08-19 15:40:00,107.41,107.43,107.4,107.42,30500.0,80.9916,81.0067,80.9841,80.9992,30500.0
2014-08-19 15:45:00,107.42,107.42,107.39,107.4,57700.0,80.9992,80.9992,80.9765,80.9841,57700.0
2014-08-19 15:50:00,107.41,107.41,107.36,107.38,79000.0,80.9916,80.9916,80.9539,80.969,79000.0
2014-08-19 15:55:00,107.38,107.38,107.29,107.31,187400.0,80.969,80.969,80.9011,80.9162,187400.0
2014-08-20 09:30:00,107.39,107.95,107.34,107.4,292200.0,80.9765,81.3988,80.9388,80.9841,292200.0
2014-08-20 09:35:00,107.38,107.53,107.2,107.49,145800.0,80.969,81.0821,80.8333,81.0519,145800.0
2014-08-20 09:40:00,107.51,107.8,107.51,107.76,63000.0,81.067,81.2857,81.067,81.2555,63000.0
2014-08-20 09:45:00,107.74,107.96,107.72,107.91,59700.0,81.2405,81.4063,81.2254,81.3686,59700.0
2014-08-20 09:50:00,107.89,107.98,107.81,107.83,54200.0,81.3536,81.4214,81.2932,81.3083,54200.0
2014-08-20 09:55:00,107.83,107.86,107.75,107.84,58700.0,81.3083,81.3309,81.248,81.3159,58700.0
2014-08-20 10:00:00,107.85,107.9,107.79,107.82,43500.0,81.3234,81.3611,81.2782,81.3008,43500.0
2014-08-20 10:05:00,107.82,107.95,107.81,107.94,29800.0,81.3008,81.3988,81.2932,81.3913,29800.0
2014-08-20 10:10:00,107.93,107.95,107.83,107.9,39300.0,81.3837,81.3988,81.3083,81.3611,39300.0
2014-08-20 10:15:00,107.91,107.97,107.84,107.89,62500.0,81.3686,81.4139,81.3159,81.3536,62500.0
2014-08-20 10:20:00,107.9,107.97,107.84,107.97,41000.0,81.3611,81.4139,81.3159,81.4139,41000.0
2014-08-20 10:25:00,107.96,108.12,107.91,108.0,104500.0,81.4063,81.527,81.3686,81.4365,104500.0
2014-08-20 10:30:00,108.0,108.15,108.0,108.1,36700.0,81.4365,81.5496,81.4365,81.5119,36700.0
2014-08-20 10:35:00,108.09,108.1,107.93,107.94,40300.0,81.5044,81.5119,81.3837,81.3913,40300.0
2014-08-20 10:40:00,107.93,107.94,107.87,107.87,67800.0,81.3837,81.3913,81.3385,81.3385,67800.0
2014-08-20 10:45:00,107.87,107.87,107.79,107.81,36600.0,81.3385,81.3385,81.2782,81.2932,36600.0
2014-08-20 10:50:00,107.81,107.9,107.78,107.85,38200.0,81.2932,81.3611,81.2706,81.3234,38200.0
2014-08-20 10:55:00,107.85,107.87,107.76,107.78,29700.0,81.3234,81.3385,81.2555,81.2706,29700.0
2014-08-20 11:00:00,107.78,107.86,107.76,107.85,25500.0,81.2706,81.3309,81.2555,81.3234,25500.0
2014-08-20 11:05:00,107.85,107.86,107.75,107.76,28200.0,81.3234,81.3309,81.248,81.2555,28200.0
2014-08-20 11:10:00,107.77,107.84,107.77,107.79,33500.0,81.2631,81.3159,81.2631,81.2782,33500.0
2014-08-20 11:15:00,107.8,107.81,107.69,107.69,32300.0,81.2857,81.2932,81.2028,81.2028,32300.0
2014-08-20 11:20:00,107.69,107.71,107.61,107.62,27100.0,81.2028,81.2178,81.1424,81.15,27100.0
2014-08-20 11:25:00,107.63,107.69,107.63,107.66,28300.0,81.1575,81.2028,81.1575,81.1801,28300.0
2014-08-20 11:30:00,107.65,107.7,107.64,107.7,43300.0,81.1726,81.2103,81.1651,81.2103,43300.0
2014-08-20 11:35:00,107.7,107.86,107.7,107.86,57800.0,81.2103,81.3309,81.2103,81.3309,57800.0
2014-08-20 11:40:00,107.86,107.86,107.73,107.77,32300.0,81.3309,81.3309,81.2329,81.2631,32300.0
2014-08-20 11:45:00,107.77,107.84,107.75,107.83,29200.0,81.2631,81.3159,81.248,81.3083,29200.0
2014-08-20 11:50:00,107.84,107.86,107.82,107.82,23600.0,81.3159,81.3309,81.3008,81.3008,23600.0
2014-08-20 11:55:00,107.81,107.87,107.79,107.79,27600.0,81.2932,81.3385,81.2782,81.2782,27600.0
2014-08-20 12:00:00,107.79,107.81,107.71,107.72,34800.0,81.2782,81.2932,81.2178,81.2254,34800.0
2014-08-20 12:05:00,107.72,107.81,107.71,107.81,33900.0,81.2254,81.2932,81.2178,81.2932,33900.0
2014-08-20 12:10:00,107.8,107.81,107.76,107.79,31700.0,81.2857,81.2932,81.2555,81.2782,31700.0
2014-08-20 12:15:00,107.79,107.83,107.79,107.79,26200.0,81.2782,81.3083,81.2782,81.2782,26200.0
2014-08-20 12:20:00,107.8,107.84,107.8,107.84,19500.0,81.2857,81.3159,81.2857,81.3159,19500.0
2014-08-20 12:25:00,107.84,107.91,107.82,107.91,31100.0,81.3159,81.3686,81.3008,81.3686,31100.0
2014-08-20 12:30:00,107.91,107.91,107.85,107.86,30500.0,81.3686,81.3686,81.3234,81.3309,30500.0
2014-08-20 12:35:00,107.87,107.87,107.83,107.84,18900.0,81.3385,81.3385,81.3083,81.3159,18900.0
2014-08-20 12:40:00,107.86,107.87,107.79,107.8,29700.0,81.3309,81.3385,81.2782,81.2857,29700.0
2014-08-20 12:45:00,107.81,107.85,107.8,107.85,18300.0,81.2932,81.3234,81.2857,81.3234,18300.0
2014-08-20 12:50:00,107.85,107.88,107.83,107.86,23100.0,81.3234,81.346,81.3083,81.3309,23100.0
2014-08-20 12:55:00,107.86,107.87,107.83,107.84,30000.0,81.3309,81.3385,81.3083,81.3159,30000.0
2014-08-20 13:00:00,107.83,107.88,107.83,107.84,34800.0,81.3083,81.346,81.3083,81.3159,34800.0
2014-08-20 13:05:00,107.86,107.92,107.84,107.92,20900.0,81.3309,81.3762,81.3159,81.3762,20900.0
2014-08-20 13:10:00,107.93,108.0,107.92,108.0,37100.0,81.3837,81.4365,81.3762,81.4365,37100.0
2014-08-20 13:15:00,108.0,108.01,107.96,107.98,46600.0,81.4365,81.4441,81.4063,81.4214,46600.0
2014-08-20 13:20:00,107.98,108.0,107.96,107.99,29000.0,81.4214,81.4365,81.4063,81.429,29000.0
2014-08-20 13:25:00,107.99,108.0,107.98,108.0,17900.0,81.429,81.4365,81.4214,81.4365,17900.0
2014-08-20 13:30:00,108.0,108.01,107.98,108.0,31900.0,81.4365,81.4441,81.4214,81.4365,31900.0
2014-08-20 13:35:00,107.99,108.0,107.89,107.93,35600.0,81.429,81.4365,81.3536,81.3837,35600.0
2014-08-20 13:40:00,107.92,107.98,107.9,107.97,25200.0,81.3762,81.4214,81.3611,81.4139,25200.0
2014-08-20 13:45:00,107.98,107.98,107.91,107.93,20300.0,81.4214,81.4214,81.3686,81.3837,20300.0
2014-08-20 13:50:00,107.93,107.93,107.9,107.91,28400.0,81.3837,81.3837,81.3611,81.3686,28400.0
2014-08-20 13:55:00,107.91,107.93,107.89,107.93,19900.0,81.3686,81.3837,81.3536,81.3837,19900.0
2014-08-20 14:00:00,107.93,107.94,107.69,107.71,110200.0,81.3837,81.3913,81.2028,81.2178,110200.0
2014-08-20 14:05:00,107.73,107.76,107.57,107.68,46200.0,81.2329,81.2555,81.1123,81.1952,46200.0
2014-08-20 14:10:00,107.69,107.81,107.62,107.62,37300.0,81.2028,81.2932,81.15,81.15,37300.0
2014-08-20 14:15:00,107.62,107.7,107.59,107.7,36400.0,81.15,81.2103,81.1274,81.2103,36400.0
2014-08-20 14:20:00,107.7,107.82,107.7,107.77,24900.0,81.2103,81.3008,81.2103,81.2631,24900.0
2014-08-20 14:25:00,107.77,107.84,107.77,107.79,26000.0,81.2631,81.3159,81.2631,81.2782,26000.0
2014-08-20 14:30:00,107.8,107.88,107.78,107.84,32300.0,81.2857,81.346,81.2706,81.3159,32300.0
2014-08-20 14:35:00,107.84,107.95,107.84,107.91,28600.0,81.3159,81.3988,81.3159,81.3686,28600.0
2014-08-20 14:40:00,107.92,107.92,107.81,107.81,39000.0,81.3762,81.3762,81.2932,81.2932,39000.0
2014-08-20 14:45:00,107.81,107.97,107.72,107.96,85700.0,81.2932,81.4139,81.2254,81.4063,85700.0
2014-08-20 14:50:00,107.97,108.0,107.94,108.0,24500.0,81.4139,81.4365,81.3913,81.4365,24500.0
2014-08-20 14:55:00,108.0,108.01,107.98,108.0,35800.0,81.4365,81.4441,81.4214,81.4365,35800.0
2014-08-20 15:00:00,108.01,108.08,107.99,108.04,86300.0,81.4441,81.4968,81.429,81.4667,86300.0
2014-08-20 15:05:00,108.03,108.03,107.97,107.98,44300.0,81.4591,81.4591,81.4139,81.4214,44300.0
2014-08-20 15:10:00,107.97,108.05,107.95,107.95,54400.0,81.4139,81.4742,81.3988,81.3988,54400.0
2014-08-20 15:15:00,107.96,107.96,107.87,107.95,43400.0,81.4063,81.4063,81.3385,81.3988,43400.0
2014-08-20 15:20:00,107.95,108.01,107.87,107.89,46600.0,81.3988,81.4441,81.3385,81.3536,46600.0
2014-08-20 15:25:00,107.89,107.91,107.86,107.89,41600.0,81.3536,81.3686,81.3309,81.3536,41600.0
2014-08-20 15:30:00,107.89,107.98,107.89,107.97,75900.0,81.3536,81.4214,81.3536,81.4139,75900.0
2014-08-20 15:35:00,107.98,107.99,107.96,107.99,46000.0,81.4214,81.429,81.4063,81.429,46000.0
2014-08-20 15:40:00,107.98,107.99,107.96,107.97,54400.0,81.4214,81.429,81.4063,81.4139,54400.0
2014-08-20 15:45:00,107.97,107.97,107.82,107.87,107400.0,81.4139,81.4139,81.3008,81.3385,107400.0
2014-08-20 15:50:00,107.88,107.88,107.77,107.77,150300.0,81.346,81.346,81.2631,81.2631,150300.0
2014-08-20 15:55:00,107.77,107.78,107.64,107.71,249500.0,81.2631,81.2706,81.1651,81.2178,249500.0
2014-08-21 09:30:00,108.17,108.25,107.94,108.01,114900.0,81.5647,81.625,81.3913,81.4441,114900.0
2014-08-21 09:35:00,107.99,108.05,107.63,107.7,77700.0,81.429,81.4742,81.1575,81.2103,77700.0
2014-08-21 09:40:00,107.71,107.86,107.54,107.83,85500.0,81.2178,81.3309,81.0897,81.3083,85500.0
2014-08-21 09:45:00,107.83,107.94,107.81,107.88,46400.0,81.3083,81.3913,81.2932,81.346,46400.0
2014-08-21 09:50:00,107.88,108.11,107.87,108.02,43600.0,81.346,81.5195,81.3385,81.4516,43600.0
2014-08-21 09:55:00,108.05,108.16,108.04,108.16,39200.0,81.4742,81.5572,81.4667,81.5572,39200.0
2014-08-21 10:00:00,108.15,108.2,108.0,108.06,67400.0,81.5496,81.5873,81.4365,81.4818,67400.0
2014-08-21 10:05:00,108.05,108.05,107.9,107.94,48400.0,81.4742,81.4742,81.3611,81.3913,48400.0
2014-08-21 10:10:00,107.93,107.98,107.82,107.9,45700.0,81.3837,81.4214,81.3008,81.3611,45700.0
2014-08-21 10:15:00,107.9,108.14,107.9,108.14,39100.0,81.3611,81.5421,81.3611,81.5421,39100.0
2014-08-21 10:20:00,108.13,108.17,108.1,108.17,35400.0,81.5345,81.5647,81.5119,81.5647,35400.0
2014-08-21 10:25:00,108.17,108.26,108.16,108.25,77300.0,81.5647,81.6326,81.5572,81.625,77300.0
2014-08-21 10:30:00,108.25,108.41,108.24,108.41,38800.0,81.625,81.7457,81.6175,81.7457,38800.0
2014-08-21 10:35:00,108.42,108.53,108.21,108.21,122000.0,81.7532,81.8362,81.5949,81.5949,122000.0
2014-08-21 10:40:00,108.21,108.24,108.14,108.15,44000.0,81.5949,81.6175,81.5421,81.5496,44000.0
2014-08-21 10:45:00,108.15,108.16,108.04,108.08,26600.0,81.5496,81.5572,81.4667,81.4968,26600.0
2014-08-21 10:50:00,108.09,108.18,108.09,108.18,21900.0,81.5044,81.5722,81.5044,81.5722,21900.0
2014-08-21 10:55:00,108.19,108.2,108.14,108.14,38200.0,81.5798,81.5873,81.5421,81.5421,38200.0
2014-08-21 11:00:00,108.15,108.28,108.15,108.28,12800.0,81.5496,81.6476,81.5496,81.6476,12800.0
2014-08-21 11:05:00,108.3,108.32,108.23,108.26,32900.0,81.6627,81.6778,81.6099,81.6326,32900.0
2014-08-21 11:10:00,108.26,108.32,108.23,108.29,18700.0,81.6326,81.6778,81.6099,81.6552,18700.0
2014-08-21 11:15:00,108.3,108.31,108.22,108.27,30700.0,81.6627,81.6703,81.6024,81.6401,30700.0
2014-08-21 11:20:00,108.27,108.3,108.24,108.24,22200.0,81.6401,81.6627,81.6175,81.6175,22200.0
2014-08-21 11:25:00,108.22,108.24,108.18,108.2,15800.0,81.6024,81.6175,81.5722,81.5873,15800.0
2014-08-21 11:30:00,108.19,108.25,108.19,108.25,26200.0,81.5798,81.625,81.5798,81.625,26200.0
2014-08-21 11:35:00,108.25,108.35,108.25,108.35,22000.0,81.625,81.7004,81.625,81.7004,22000.0
2014-08-21 11:40:00,108.35,108.38,108.33,108.35,36500.0,81.7004,81.723,81.6853,81.7004,36500.0
2014-08-21 11:45:00,108.35,108.4,108.34,108.35,33200.0,81.7004,81.7381,81.6929,81.7004,33200.0
2014-08-21 11:50:00,108.36,108.44,108.35,108.42,30500.0,81.708,81.7683,81.7004,81.7532,30500.0
2014-08-21 11:55:00,108.42,108.47,108.41,108.47,51400.0,81.7532,81.7909,81.7457,81.7909,51400.0
2014-08-21 12:00:00,108.47,108.48,108.36,108.43,52400.0,81.7909,81.7985,81.708,81.7607,52400.0
2014-08-21 12:05:00,108.42,108.42,108.34,108.36,24800.0,81.7532,81.7532,81.6929,81.708,24800.0
2014-08-21 12:10:00,108.36,108.45,108.36,108.45,14500.0,81.708,81.7758,81.708,81.7758,14500.0
2014-08-21 12:15:00,108.47,108.57,108.45,108.48,36700.0,81.7909,81.8663,81.7758,81.7985,36700.0
2014-08-21 12:20:00,108.49,108.54,108.46,108.47,17400.0,81.806,81.8437,81.7834,81.7909,17400.0
2014-08-21 12:25:00,108.48,108.49,108.44,108.46,11900.0,81.7985,81.806,81.7683,81.7834,11900.0
2014-08-21 12:30:00,108.45,108.46,108.33,108.33,18700.0,81.7758,81.7834,81.6853,81.6853,18700.0
2014-08-21 12:35:00,108.34,108.39,108.29,108.35,22700.0,81.6929,81.7306,81.6552,81.7004,22700.0
2014-08-21 12:40:00,108.35,108.35,108.31,108.32,8100.0,81.7004,81.7004,81.6703,81.6778,8100.0
2014-08-21 12:45:00,108.32,108.42,108.32,108.39,18800.0,81.6778,81.7532,81.6778,81.7306,18800.0
2014-08-21 12:50:00,108.37,108.4,108.34,108.36,11200.0,81.7155,81.7381,81.6929,81.708,11200.0
2014-08-21 12:55:00,108.36,108.38,108.26,108.28,17200.0,81.708,81.723,81.6326,81.6476,17200.0
2014-08-21 13:00:00,108.29,108.33,108.28,108.32,22600.0,81.6552,81.6853,81.6476,81.6778,22600.0
2014-08-21 13:05:00,108.31,108.38,108.3,108.35,15700.0,81.6703,81.723,81.6627,81.7004,15700.0
2014-08-21 13:10:00,108.36,108.36,108.32,108.34,12700.0,81.708,81.708,81.6778,81.6929,12700.0
2014-08-21 13:15:00,108.34,108.38,108.32,108.34,35500.0,81.6929,81.723,81.6778,81.6929,35500.0
2014-08-21 13:20:00,108.33,108.34,108.25,108.31,46400.0,81.6853,81.6929,81.625,81.6703,46400.0
2014-08-21 13:25:00,108.32,108.32,108.27,108.29,14500.0,81.6778,81.6778,81.6401,81.6552,14500.0
2014-08-21 13:30:00,108.29,108.3,108.22,108.22,24500.0,81.6552,81.6627,81.6024,81.6024,24500.0
2014-08-21 13:35:00,108.22,108.24,107.83,108.21,27300.0,81.6024,81.6175,81.3083,81.5949,27300.0
2014-08-21 13:40:00,108.2,108.23,108.17,108.23,12100.0,81.5873,81.6099,81.5647,81.6099,12100.0
2014-08-21 13:45:00,108.22,108.26,108.2,108.23,22100.0,81.6024,81.6326,81.5873,81.6099,22100.0
2014-08-21 13:50:00,108.25,108.25,108.14,108.16,16500.0,81.625,81.625,81.5421,81.5572,16500.0
2014-08-21 13:55:00,108.17,108.2,108.13,108.18,15600.0,81.5647,81.5873,81.5345,81.5722,15600.0
2014-08-21 14:00:00,108.17,108.17,108.1,108.14,12700.0,81.5647,81.5647,81.5119,81.5421,12700.0
2014-08-21 14:05:00,108.15,108.19,108.12,108.19,13500.0,81.5496,81.5798,81.527,81.5798,13500.0
2014-08-21 14:10:00,108.19,108.2,108.16,108.19,10300.0,81.5798,81.5873,81.5572,81.5798,10300.0
2014-08-21 14:15:00,108.18,108.22,108.17,108.19,18700.0,81.5722,81.6024,81.5647,81.5798,18700.0
2014-08-21 14:20:00,108.18,108.25,108.17,108.24,15000.0,81.5722,81.625,81.5647,81.6175,15000.0
2014-08-21 14:25:00,108.24,108.3,108.23,108.3,18400.0,81.6175,81.6627,81.6099,81.6627,18400.0
2014-08-21 14:30:00,108.3,108.32,108.26,108.32,22400.0,81.6627,81.6778,81.6326,81.6778,22400.0
2014-08-21 14:35:00,108.32,108.35,108.32,108.34,17600.0,81.6778,81.7004,81.6778,81.6929,17600.0
2014-08-21 14:40:00,108.34,108.37,108.33,108.36,21800.0,81.6929,81.7155,81.6853,81.708,21800.0
2014-08-21 14:45:00,108.36,108.37,108.34,108.35,16500.0,81.708,81.7155,81.6929,81.7004,16500.0
2014-08-21 14:50:00,108.36,108.4,108.34,108.39,48200.0,81.708,81.7381,81.6929,81.7306,48200.0
2014-08-21 14:55:00,108.39,108.42,108.38,108.41,22800.0,81.7306,81.7532,81.723,81.7457,22800.0
2014-08-21 15:00:00,108.42,108.44,108.39,108.39,22200.0,81.7532,81.7683,81.7306,81.7306,22200.0
2014-08-21 15:05:00,108.4,108.4,108.36,108.38,16200.0,81.7381,81.7381,81.708,81.723,16200.0
2014-08-21 15:10:00,108.39,108.39,108.33,108.36,16000.0,81.7306,81.7306,81.6853,81.708,16000.0
2014-08-21 15:15:00,108.36,108.43,108.34,108.35,31200.0,81.708,81.7607,81.6929,81.7004,31200.0
2014-08-21 15:20:00,108.35,108.38,108.35,108.35,18800.0,81.7004,81.723,81.7004,81.7004,18800.0
2014-08-21 15:25:00,108.35,108.36,108.33,108.34,19200.0,81.7004,81.708,81.6853,81.6929,19200.0
2014-08-21 15:30:00,108.34,108.37,108.28,108.29,47900.0,81.6929,81.7155,81.6476,81.6552,47900.0
2014-08-21 15:35:00,108.28,108.31,108.26,108.27,35100.0,81.6476,81.6703,81.6326,81.6401,35100.0
2014-08-21 15:40:00,108.27,108.31,108.23,108.23,41500.0,81.6401,81.6703,81.6099,81.6099,41500.0
2014-08-21 15:45:00,108.23,108.24,108.18,108.2,76200.0,81.6099,81.6175,81.5722,81.5873,76200.0
2014-08-21 15:50:00,108.2,108.21,108.05,108.05,104400.0,81.5873,81.5949,81.4742,81.4742,104400.0
2014-08-21 15:55:00,108.06,108.06,107.92,107.98,302700.0,81.4818,81.4818,81.3762,81.4214,302700.0
2014-08-22 09:30:00,107.58,107.82,107.53,107.73,115300.0,81.1198,81.3008,81.0821,81.2329,115300.0
2014-08-22 09:35:00,107.74,107.74,107.26,107.3,72500.0,81.2405,81.2405,80.8785,80.9087,72500.0
2014-08-22 09:40:00,107.32,107.32,106.78,107.05,103200.0,80.9238,80.9238,80.5166,80.7202,103200.0
2014-08-22 09:45:00,107.06,107.18,106.87,107.02,95100.0,80.7277,80.8182,80.5844,80.6976,95100.0
2014-08-22 09:50:00,107.02,107.27,107.02,107.21,60600.0,80.6976,80.8861,80.6976,80.8408,60600.0
2014-08-22 09:55:00,107.21,107.47,107.21,107.44,34100.0,80.8408,81.0369,80.8408,81.0142,34100.0
2014-08-22 10:00:00,107.43,107.5,107.23,107.25,59900.0,81.0067,81.0595,80.8559,80.871,59900.0
2014-08-22 10:05:00,107.25,107.38,107.06,107.28,53900.0,80.871,80.969,80.7277,80.8936,53900.0
2014-08-22 10:10:00,107.31,107.53,107.24,107.26,98700.0,80.9162,81.0821,80.8634,80.8785,98700.0
2014-08-22 10:15:00,107.27,107.33,107.02,107.07,45600.0,80.8861,80.9313,80.6976,80.7353,45600.0
2014-08-22 10:20:00,107.08,107.12,106.9,106.93,48200.0,80.7428,80.773,80.6071,80.6297,48200.0
2014-08-22 10:25:00,106.94,106.97,106.82,106.86,50000.0,80.6372,80.6598,80.5467,80.5769,50000.0
2014-08-22 10:30:00,106.86,107.11,106.86,106.89,54400.0,80.5769,80.7654,80.5769,80.5995,54400.0
2014-08-22 10:35:00,106.89,107.11,106.85,106.89,64600.0,80.5995,80.7654,80.5694,80.5995,64600.0
2014-08-22 10:40:00,106.88,107.01,106.84,106.98,38500.0,80.592,80.69,80.5618,80.6674,38500.0
2014-08-22 10:45:00,107.0,107.06,106.93,107.03,23700.0,80.6825,80.7277,80.6297,80.7051,23700.0
2014-08-22 10:50:00,107.03,107.07,106.96,106.96,36400.0,80.7051,80.7353,80.6523,80.6523,36400.0
2014-08-22 10:55:00,106.96,106.96,106.63,106.73,52400.0,80.6523,80.6523,80.4035,80.4789,52400.0
2014-08-22 11:00:00,106.71,106.84,106.64,106.82,57800.0,80.4638,80.5618,80.411,80.5467,57800.0
2014-08-22 11:05:00,106.83,106.85,106.67,106.84,47600.0,80.5543,80.5694,80.4336,80.5618,47600.0
2014-08-22 11:10:00,106.85,106.89,106.73,106.78,94700.0,80.5694,80.5995,80.4789,80.5166,94700.0
2014-08-22 11:15:00,106.78,106.83,106.73,106.73,39600.0,80.5166,80.5543,80.4789,80.4789,39600.0
2014-08-22 11:20:00,106.73,106.75,106.6,106.67,47700.0,80.4789,80.494,80.3809,80.4336,47700.0
2014-08-22 11:25:00,106.69,106.79,106.67,106.74,39400.0,80.4487,80.5241,80.4336,80.4864,39400.0
2014-08-22 11:30:00,106.73,106.75,106.64,106.69,41900.0,80.4789,80.494,80.411,80.4487,41900.0
2014-08-22 11:35:00,106.69,106.71,106.54,106.63,57900.0,80.4487,80.4638,80.3356,80.4035,57900.0
2014-08-22 11:40:00,106.63,106.77,106.63,106.69,21000.0,80.4035,80.509,80.4035,80.4487,21000.0
2014-08-22 11:45:00,106.69,106.74,106.64,106.69,21500.0,80.4487,80.4864,80.411,80.4487,21500.0
2014-08-22 11:50:00,106.71,106.86,106.7,106.8,28400.0,80.4638,80.5769,80.4563,80.5317,28400.0
2014-08-22 11:55:00,106.81,106.88,106.76,106.78,24400.0,80.5392,80.592,80.5015,80.5166,24400.0
2014-08-22 12:00:00,106.78,106.88,106.76,106.84,38800.0,80.5166,80.592,80.5015,80.5618,38800.0
2014-08-22 12:05:00,106.83,106.87,106.8,106.84,19500.0,80.5543,80.5844,80.5317,80.5618,19500.0
2014-08-22 12:10:00,106.83,106.88,106.8,106.82,19900.0,80.5543,80.592,80.5317,80.5467,19900.0
2014-08-22 12:15:00,106.82,106.87,106.79,106.82,28900.0,80.5467,80.5844,80.5241,80.5467,28900.0
2014-08-22 12:20:00,106.83,106.91,106.8,106.9,36300.0,80.5543,80.6146,80.5317,80.6071,36300.0
2014-08-22 12:25:00,106.91,107.01,106.91,106.96,38900.0,80.6146,80.69,80.6146,80.6523,38900.0
2014-08-22 12:30:00,106.98,107.03,106.97,107.0,17500.0,80.6674,80.7051,80.6598,80.6825,17500.0
2014-08-22 12:35:00,107.01,107.04,106.95,106.97,24800.0,80.69,80.7126,80.6448,80.6598,24800.0
2014-08-22 12:40:00,106.98,107.02,106.93,107.0,15900.0,80.6674,80.6976,80.6297,80.6825,15900.0
2014-08-22 12:45:00,107.01,107.02,106.96,106.99,15800.0,80.69,80.6976,80.6523,80.6749,15800.0
2014-08-22 12:50:00,106.98,107.05,106.98,107.0,20100.0,80.6674,80.7202,80.6674,80.6825,20100.0
2014-08-22 12:55:00,107.02,107.03,106.95,106.98,15700.0,80.6976,80.7051,80.6448,80.6674,15700.0
2014-08-22 13:00:00,106.98,107.0,106.91,106.94,31300.0,80.6674,80.6825,80.6146,80.6372,31300.0
2014-08-22 13:05:00,106.95,106.97,106.88,106.88,35000.0,80.6448,80.6598,80.592,80.592,35000.0
2014-08-22 13:10:00,106.89,106.92,106.88,106.9,31800.0,80.5995,80.6221,80.592,80.6071,31800.0
2014-08-22 13:15:00,106.9,106.97,106.89,106.91,30800.0,80.6071,80.6598,80.5995,80.6146,30800.0
2014-08-22 13:20:00,106.91,106.96,106.9,106.94,15800.0,80.6146,80.6523,80.6071,80.6372,15800.0
2014-08-22 13:25:00,106.93,107.05,106.93,107.02,25800.0,80.6297,80.7202,80.6297,80.6976,25800.0
2014-08-22 13:30:00,107.02,107.08,107.02,107.07,20300.0,80.6976,80.7428,80.6976,80.7353,20300.0
2014-08-22 13:35:00,107.06,107.09,107.01,107.05,16800.0,80.7277,80.7503,80.69,80.7202,16800.0
2014-08-22 13:40:00,107.04,107.05,106.99,107.02,14700.0,80.7126,80.7202,80.6749,80.6976,14700.0
2014-08-22 13:45:00,107.03,107.11,107.0,107.11,18700.0,80.7051,80.7654,80.6825,80.7654,18700.0
2014-08-22 13:50:00,107.11,107.12,107.07,107.12,13100.0,80.7654,80.773,80.7353,80.773,13100.0
2014-08-22 13:55:00,107.13,107.14,107.05,107.09,15000.0,80.7805,80.788,80.7202,80.7503,15000.0
2014-08-22 14:00:00,107.09,107.21,107.08,107.17,19600.0,80.7503,80.8408,80.7428,80.8107,19600.0
2014-08-22 14:05:00,107.17,107.17,107.05,107.07,27100.0,80.8107,80.8107,80.7202,80.7353,27100.0
2014-08-22 14:10:00,107.06,107.14,107.04,107.14,18600.0,80.7277,80.788,80.7126,80.788,18600.0
2014-08-22 14:15:00,107.15,107.16,107.12,107.13,12500.0,80.7956,80.8031,80.773,80.7805,12500.0
2014-08-22 14:20:00,107.14,107.18,107.13,107.15,19200.0,80.788,80.8182,80.7805,80.7956,19200.0
2014-08-22 14:25:00,107.16,107.2,107.15,107.15,33700.0,80.8031,80.8333,80.7956,80.7956,33700.0
2014-08-22 14:30:00,107.14,107.16,107.06,107.15,26300.0,80.788,80.8031,80.7277,80.7956,26300.0
2014-08-22 14:35:00,107.14,107.15,107.02,107.09,30000.0,80.788,80.7956,80.6976,80.7503,30000.0
2014-08-22 14:40:00,107.09,107.14,107.02,107.11,25700.0,80.7503,80.788,80.6976,80.7654,25700.0
2014-08-22 14:45:00,107.1,107.14,107.08,107.1,23800.0,80.7579,80.788,80.7428,80.7579,23800.0
2014-08-22 14:50:00,107.09,107.22,107.09,107.16,53700.0,80.7503,80.8484,80.7503,80.8031,53700.0
2014-08-22 14:55:00,107.16,107.2,107.12,107.19,20300.0,80.8031,80.8333,80.773,80.8257,20300.0
2014-08-22 15:00:00,107.17,107.22,107.17,107.22,22900.0,80.8107,80.8484,80.8107,80.8484,22900.0
2014-08-22 15:05:00,107.21,107.4,107.2,107.39,46200.0,80.8408,80.9841,80.8333,80.9765,46200.0
2014-08-22 15:10:00,107.39,107.48,107.39,107.41,43300.0,80.9765,81.0444,80.9765,80.9916,43300.0
2014-08-22 15:15:00,107.41,107.43,107.35,107.39,25700.0,80.9916,81.0067,80.9464,80.9765,25700.0
2014-08-22 15:20:00,107.39,107.39,107.31,107.35,27200.0,80.9765,80.9765,80.9162,80.9464,27200.0
2014-08-22 15:25:00,107.35,107.38,107.34,107.37,35600.0,80.9464,80.969,80.9388,80.9615,35600.0
2014-08-22 15:30:00,107.37,107.38,107.26,107.31,35000.0,80.9615,80.969,80.8785,80.9162,35000.0
2014-08-22 15:35:00,107.31,107.37,107.31,107.36,43900.0,80.9162,80.9615,80.9162,80.9539,43900.0
2014-08-22 15:40:00,107.35,107.39,107.28,107.28,42200.0,80.9464,80.9765,80.8936,80.8936,42200.0
2014-08-22 15:45:00,107.29,107.32,107.25,107.27,84900.0,80.9011,80.9238,80.871,80.8861,84900.0
2014-08-22 15:50:00,107.27,107.34,107.26,107.32,135400.0,80.8861,80.9388,80.8785,80.9238,135400.0
2014-08-22 15:55:00,107.32,107.33,107.3,107.3,163300.0,80.9238,80.9313,80.9087,80.9087,163300.0
2014-08-25 09:30:00,107.92,108.25,107.8,108.19,85200.0,81.3762,81.625,81.2857,81.5798,85200.0
2014-08-25 09:35:00,108.15,108.2,107.83,108.07,41600.0,81.5496,81.5873,81.3083,81.4893,41600.0
2014-08-25 09:40:00,108.07,108.19,108.0,108.12,22800.0,81.4893,81.5798,81.4365,81.527,22800.0
2014-08-25 09:45:00,108.12,108.12,107.88,107.99,25800.0,81.527,81.527,81.346,81.429,25800.0
2014-08-25 09:50:00,107.99,108.06,107.85,108.04,36300.0,81.429,81.4818,81.3234,81.4667,36300.0
2014-08-25 09:55:00,108.04,108.14,107.98,107.98,33000.0,81.4667,81.5421,81.4214,81.4214,33000.0
2014-08-25 10:00:00,107.98,108.01,107.83,107.85,36000.0,81.4214,81.4441,81.3083,81.3234,36000.0
2014-08-25 10:05:00,107.85,107.94,107.8,107.92,31400.0,81.3234,81.3913,81.2857,81.3762,31400.0
2014-08-25 10:10:00,107.93,107.99,107.9,107.94,29300.0,81.3837,81.429,81.3611,81.3913,29300.0
2014-08-25 10:15:00,107.95,107.96,107.86,107.91,25300.0,81.3988,81.4063,81.3309,81.3686,25300.0
2014-08-25 10:20:00,107.91,107.96,107.89,107.96,24400.0,81.3686,81.4063,81.3536,81.4063,24400.0
2014-08-25 10:25:00,107.96,107.96,107.82,107.86,25200.0,81.4063,81.4063,81.3008,81.3309,25200.0
2014-08-25 10:30:00,107.87,107.96,107.8,107.93,33000.0,81.3385,81.4063,81.2857,81.3837,33000.0
2014-08-25 10:35:00,107.93,107.96,107.85,107.94,23400.0,81.3837,81.4063,81.3234,81.3913,23400.0
2014-08-25 10:40:00,107.95,107.95,107.88,107.9,21100.0,81.3988,81.3988,81.346,81.3611,21100.0
2014-08-25 10:45:00,107.91,107.97,107.84,107.85,63200.0,81.3686,81.4139,81.3159,81.3234,63200.0
2014-08-25 10:50:00,107.84,108.1,107.84,108.08,36600.0,81.3159,81.5119,81.3159,81.4968,36600.0
2014-08-25 10:55:00,108.08,108.11,108.04,108.06,23700.0,81.4968,81.5195,81.4667,81.4818,23700.0
2014-08-25 11:00:00,108.06,108.14,108.06,108.12,25400.0,81.4818,81.5421,81.4818,81.527,25400.0
2014-08-25 11:05:00,108.12,108.19,108.11,108.17,34900.0,81.527,81.5798,81.5195,81.5647,34900.0
2014-08-25 11:10:00,108.18,108.18,108.08,108.1,33500.0,81.5722,81.5722,81.4968,81.5119,33500.0
2014-08-25 11:15:00,108.11,108.14,108.09,108.14,28000.0,81.5195,81.5421,81.5044,81.5421,28000.0
2014-08-25 11:20:00,108.14,108.16,108.13,108.14,19500.0,81.5421,81.5572,81.5345,81.5421,19500.0
2014-08-25 11:25:00,108.14,108.3,108.13,108.3,47400.0,81.5421,81.6627,81.5345,81.6627,47400.0
2014-08-25 11:30:00,108.29,108.33,108.27,108.3,28100.0,81.6552,81.6853,81.6401,81.6627,28100.0
2014-08-25 11:35:00,108.28,108.33,108.2,108.32,28500.0,81.6476,81.6853,81.5873,81.6778,28500.0
2014-08-25 11:40:00,108.33,108.33,108.19,108.21,14800.0,81.6853,81.6853,81.5798,81.5949,14800.0
2014-08-25 11:45:00,108.22,108.28,108.2,108.27,21700.0,81.6024,81.6476,81.5873,81.6401,21700.0
2014-08-25 11:50:00,108.27,108.3,108.25,108.3,23300.0,81.6401,81.6627,81.625,81.6627,23300.0
2014-08-25 11:55:00,108.3,108.3,108.21,108.21,33800.0,81.6627,81.6627,81.5949,81.5949,33800.0
2014-08-25 12:00:00,108.22,108.23,108.12,108.14,21500.0,81.6024,81.6099,81.527,81.5421,21500.0
2014-08-25 12:05:00,108.14,108.16,108.08,108.1,27000.0,81.5421,81.5572,81.4968,81.5119,27000.0
2014-08-25 12:10:00,108.1,108.11,108.08,108.11,22000.0,81.5119,81.5195,81.4968,81.5195,22000.0
2014-08-25 12:15:00,108.12,108.13,108.1,108.1,21800.0,81.527,81.5345,81.5119,81.5119,21800.0
2014-08-25 12:20:00,108.1,108.16,108.1,108.15,29200.0,81.5119,81.5572,81.5119,81.5496,29200.0
2014-08-25 12:25:00,108.15,108.18,108.11,108.14,28200.0,81.5496,81.5722,81.5195,81.5421,28200.0
2014-08-25 12:30:00,108.15,108.17,108.11,108.15,31300.0,81.5496,81.5647,81.5195,81.5496,31300.0
2014-08-25 12:35:00,108.14,108.17,108.07,108.11,38200.0,81.5421,81.5647,81.4893,81.5195,38200.0
2014-08-25 12:40:00,108.11,108.15,108.1,108.14,18400.0,81.5195,81.5496,81.5119,81.5421,18400.0
2014-08-25 12:45:00,108.15,108.2,108.14,108.19,21200.0,81.5496,81.5873,81.5421,81.5798,21200.0
2014-08-25 12:50:00,108.18,108.18,108.12,108.13,18600.0,81.5722,81.5722,81.527,81.5345,18600.0
2014-08-25 12:55:00,108.12,108.14,108.04,108.13,31400.0,81.527,81.5421,81.4667,81.5345,31400.0
2014-08-25 13:00:00,108.13,108.14,108.06,108.09,19600.0,81.5345,81.5421,81.4818,81.5044,19600.0
2014-08-25 13:05:00,108.09,108.11,108.02,108.05,13200.0,81.5044,81.5195,81.4516,81.4742,13200.0
2014-08-25 13:10:00,108.04,108.07,108.01,108.07,11500.0,81.4667,81.4893,81.4441,81.4893,11500.0
2014-08-25 13:15:00,108.07,108.12,108.0,108.01,18200.0,81.4893,81.527,81.4365,81.4441,18200.0
2014-08-25 13:20:00,108.01,108.12,108.01,108.12,9700.0,81.4441,81.527,81.4441,81.527,9700.0
2014-08-25 13:25:00,108.11,108.11,108.05,108.09,6200.0,81.5195,81.5195,81.4742,81.5044,6200.0
2014-08-25 13:30:00,108.08,108.1,108.06,108.06,7300.0,81.4968,81.5119,81.4818,81.4818,7300.0
2014-08-25 13:35:00,108.07,108.12,108.06,108.12,17300.0,81.4893,81.527,81.4818,81.527,17300.0
2014-08-25 13:40:00,108.1,108.12,108.05,108.09,14700.0,81.5119,81.527,81.4742,81.5044,14700.0
2014-08-25 13:45:00,108.1,108.21,108.1,108.16,37200.0,81.5119,81.5949,81.5119,81.5572,37200.0
2014-08-25 13:50:00,108.15,108.25,108.15,108.24,13600.0,81.5496,81.625,81.5496,81.6175,13600.0
2014-08-25 13:55:00,108.25,108.32,108.23,108.3,41800.0,81.625,81.6778,81.6099,81.6627,41800.0
2014-08-25 14:00:00,108.3,108.32,108.29,108.29,36900.0,81.6627,81.6778,81.6552,81.6552,36900.0
2014-08-25 14:05:00,108.28,108.28,108.21,108.21,23900.0,81.6476,81.6476,81.5949,81.5949,23900.0
2014-08-25 14:10:00,108.2,108.25,108.18,108.19,18000.0,81.5873,81.625,81.5722,81.5798,18000.0
2014-08-25 14:15:00,108.21,108.21,108.11,108.13,23600.0,81.5949,81.5949,81.5195,81.5345,23600.0
2014-08-25 14:20:00,108.12,108.12,108.03,108.05,12500.0,81.527,81.527,81.4591,81.4742,12500.0
2014-08-25 14:25:00,108.05,108.05,108.0,108.01,9700.0,81.4742,81.4742,81.4365,81.4441,9700.0
2014-08-25 14:30:00,108.0,108.01,107.94,107.98,22500.0,81.4365,81.4441,81.3913,81.4214,22500.0
2014-08-25 14:35:00,107.99,108.02,107.97,107.97,12200.0,81.429,81.4516,81.4139,81.4139,12200.0
2014-08-25 14:40:00,107.96,108.0,107.93,107.97,11600.0,81.4063,81.4365,81.3837,81.4139,11600.0
2014-08-25 14:45:00,107.97,107.98,107.95,107.96,9300.0,81.4139,81.4214,81.3988,81.4063,9300.0
2014-08-25 14:50:00,107.96,108.03,107.96,108.02,12400.0,81.4063,81.4591,81.4063,81.4516,12400.0
2014-08-25 14:55:00,108.02,108.05,108.0,108.04,24400.0,81.4516,81.4742,81.4365,81.4667,24400.0
2014-08-25 15:00:00,108.04,108.07,107.98,108.0,46400.0,81.4667,81.4893,81.4214,81.4365,46400.0
2014-08-25 15:05:00,107.98,107.98,107.92,107.93,15500.0,81.4214,81.4214,81.3762,81.3837,15500.0
2014-08-25 15:10:00,107.94,107.96,107.87,107.87,15200.0,81.3913,81.4063,81.3385,81.3385,15200.0
2014-08-25 15:15:00,107.86,107.93,107.83,107.9,18100.0,81.3309,81.3837,81.3083,81.3611,18100.0
2014-08-25 15:20:00,107.91,107.92,107.81,107.83,26300.0,81.3686,81.3762,81.2932,81.3083,26300.0
2014-08-25 15:25:00,107.82,107.86,107.79,107.79,21300.0,81.3008,81.3309,81.2782,81.2782,21300.0
2014-08-25 15:30:00,107.8,107.85,107.73,107.85,48300.0,81.2857,81.3234,81.2329,81.3234,48300.0
2014-08-25 15:35:00,107.84,107.92,107.84,107.92,16700.0,81.3159,81.3762,81.3159,81.3762,16700.0
2014-08-25 15:40:00,107.91,107.94,107.86,107.86,21000.0,81.3686,81.3913,81.3309,81.3309,21000.0
2014-08-25 15:45:00,107.87,107.93,107.87,107.93,32300.0,81.3385,81.3837,81.3385,81.3837,32300.0
2014-08-25 15:50:00,107.93,107.99,107.9,107.98,56200.0,81.3837,81.429,81.3611,81.4214,56200.0
2014-08-25 15:55:00,107.98,107.98,107.93,107.96,110600.0,81.4214,81.4214,81.3837,81.4063,110600.0
2014-08-26 09:30:00,107.98,108.27,107.98,108.18,66600.0,81.4214,81.6401,81.4214,81.5722,66600.0
2014-08-26 09:35:00,108.16,108.27,108.01,108.11,37000.0,81.5572,81.6401,81.4441,81.5195,37000.0
2014-08-26 09:40:00,108.09,108.13,108.02,108.1,26200.0,81.5044,81.5345,81.4516,81.5119,26200.0
2014-08-26 09:45:00,108.11,108.2,108.04,108.15,37200.0,81.5195,81.5873,81.4667,81.5496,37200.0
2014-08-26 09:50:00,108.15,108.15,108.01,108.07,44400.0,81.5496,81.5496,81.4441,81.4893,44400.0
2014-08-26 09:55:00,108.07,108.12,108.01,108.1,28300.0,81.4893,81.527,81.4441,81.5119,28300.0
2014-08-26 10:00:00,108.1,108.29,108.08,108.21,40300.0,81.5119,81.6552,81.4968,81.5949,40300.0
2014-08-26 10:05:00,108.21,108.31,108.16,108.31,45500.0,81.5949,81.6703,81.5572,81.6703,45500.0
2014-08-26 10:10:00,108.31,108.43,108.3,108.4,42900.0,81.6703,81.7607,81.6627,81.7381,42900.0
2014-08-26 10:15:00,108.41,108.47,108.39,108.4,22600.0,81.7457,81.7909,81.7306,81.7381,22600.0
2014-08-26 10:20:00,108.4,108.45,108.37,108.43,17300.0,81.7381,81.7758,81.7155,81.7607,17300.0
2014-08-26 10:25:00,108.43,108.52,108.43,108.51,44700.0,81.7607,81.8286,81.7607,81.8211,44700.0
2014-08-26 10:30:00,108.5,108.6,108.48,108.54,63100.0,81.8135,81.8889,81.7985,81.8437,63100.0
2014-08-26 10:35:00,108.53,108.56,108.49,108.49,27700.0,81.8362,81.8588,81.806,81.806,27700.0
2014-08-26 10:40:00,108.5,108.54,108.48,108.52,13900.0,81.8135,81.8437,81.7985,81.8286,13900.0
2014-08-26 10:45:00,108.52,108.64,108.52,108.55,37100.0,81.8286,81.9191,81.8286,81.8512,37100.0
2014-08-26 10:50:00,108.55,108.59,108.52,108.58,17200.0,81.8512,81.8814,81.8286,81.8739,17200.0
2014-08-26 10:55:00,108.56,108.58,108.46,108.49,22800.0,81.8588,81.8739,81.7834,81.806,22800.0
2014-08-26 11:00:00,108.5,108.52,108.45,108.47,19300.0,81.8135,81.8286,81.7758,81.7909,19300.0
2014-08-26 11:05:00,108.46,108.47,108.43,108.44,15900.0,81.7834,81.7909,81.7607,81.7683,15900.0
2014-08-26 11:10:00,108.44,108.47,108.35,108.36,19600.0,81.7683,81.7909,81.7004,81.708,19600.0
2014-08-26 11:15:00,108.36,108.38,108.33,108.34,50300.0,81.708,81.723,81.6853,81.6929,50300.0
2014-08-26 11:20:00,108.34,108.35,108.26,108.27,14900.0,81.6929,81.7004,81.6326,81.6401,14900.0
2014-08-26 11:25:00,108.27,108.35,108.26,108.34,24300.0,81.6401,81.7004,81.6326,81.6929,24300.0
2014-08-26 11:30:00,108.34,108.34,108.25,108.25,16400.0,81.6929,81.6929,81.625,81.625,16400.0
2014-08-26 11:35:00,108.26,108.27,108.16,108.19,21600.0,81.6326,81.6401,81.5572,81.5798,21600.0
2014-08-26 11:40:00,108.18,108.26,108.18,108.23,23200.0,81.5722,81.6326,81.5722,81.6099,23200.0
2014-08-26 11:45:00,108.22,108.26,108.21,108.24,15500.0,81.6024,81.6326,81.5949,81.6175,15500.0
2014-08-26 11:50:00,108.24,108.28,108.21,108.28,17500.0,81.6175,81.6476,81.5949,81.6476,17500.0
2014-08-26 11:55:00,108.27,108.27,108.16,108.17,14200.0,81.6401,81.6401,81.5572,81.5647,14200.0
2014-08-26 12:00:00,108.17,108.2,108.13,108.16,15900.0,81.5647,81.5873,81.5345,81.5572,15900.0
2014-08-26 12:05:00,108.16,108.16,108.09,108.1,11500.0,81.5572,81.5572,81.5044,81.5119,11500.0
2014-08-26 12:10:00,108.1,108.12,108.09,108.09,15600.0,81.5119,81.527,81.5044,81.5044,15600.0
2014-08-26 12:15:00,108.09,108.13,108.08,108.1,16600.0,81.5044,81.5345,81.4968,81.5119,16600.0
2014-08-26 12:20:00,108.1,108.26,108.09,108.26,20000.0,81.5119,81.6326,81.5044,81.6326,20000.0
2014-08-26 12:25:00,108.25,108.27,108.18,108.19,17000.0,81.625,81.6401,81.5722,81.5798,17000.0
2014-08-26 12:30:00,108.19,108.24,108.16,108.19,11800.0,81.5798,81.6175,81.5572,81.5798,11800.0
2014-08-26 12:35:00,108.18,108.19,108.14,108.19,9800.0,81.5722,81.5798,81.5421,81.5798,9800.0
2014-08-26 12:40:00,108.19,108.19,108.07,108.09,13100.0,81.5798,81.5798,81.4893,81.5044,13100.0
2014-08-26 12:45:00,108.09,108.11,108.01,108.05,16800.0,81.5044,81.5195,81.4441,81.4742,16800.0
2014-08-26 12:50:00,108.05,108.11,108.02,108.11,13800.0,81.4742,81.5195,81.4516,81.5195,13800.0
2014-08-26 12:55:00,108.11,108.14,108.09,108.12,8200.0,81.5195,81.5421,81.5044,81.527,8200.0
2014-08-26 13:00:00,108.12,108.17,108.09,108.1,16100.0,81.527,81.5647,81.5044,81.5119,16100.0
2014-08-26 13:05:00,108.09,108.14,108.05,108.05,12900.0,81.5044,81.5421,81.4742,81.4742,12900.0
2014-08-26 13:10:00,108.05,108.13,108.04,108.06,14000.0,81.4742,81.5345,81.4667,81.4818,14000.0
2014-08-26 13:15:00,108.06,108.14,108.05,108.14,22600.0,81.4818,81.5421,81.4742,81.5421,22600.0
2014-08-26 13:20:00,108.14,108.21,108.1,108.21,10700.0,81.5421,81.5949,81.5119,81.5949,10700.0
2014-08-26 13:25:00,108.2,108.22,108.16,108.18,16800.0,81.5873,81.6024,81.5572,81.5722,16800.0
2014-08-26 13:30:00,108.18,108.2,108.1,108.14,12300.0,81.5722,81.5873,81.5119,81.5421,12300.0
2014-08-26 13:35:00,108.14,108.19,108.13,108.16,11600.0,81.5421,81.5798,81.5345,81.5572,11600.0
2014-08-26 13:40:00,108.17,108.17,108.12,108.13,11100.0,81.5647,81.5647,81.527,81.5345,11100.0
2014-08-26 13:45:00,108.13,108.14,108.04,108.05,11000.0,81.5345,81.5421,81.4667,81.4742,11000.0
2014-08-26 13:50:00,108.06,108.11,108.06,108.11,10600.0,81.4818,81.5195,81.4818,81.5195,10600.0
2014-08-26 13:55:00,108.12,108.19,108.12,108.15,11400.0,81.527,81.5798,81.527,81.5496,11400.0
2014-08-26 14:00:00,108.16,108.21,108.14,108.2,13400.0,81.5572,81.5949,81.5421,81.5873,13400.0
2014-08-26 14:05:00,108.2,108.24,108.19,108.24,17000.0,81.5873,81.6175,81.5798,81.6175,17000.0
2014-08-26 14:10:00,108.25,108.31,108.25,108.27,18400.0,81.625,81.6703,81.625,81.6401,18400.0
2014-08-26 14:15:00,108.28,108.29,108.24,108.29,17700.0,81.6476,81.6552,81.6175,81.6552,17700.0
2014-08-26 14:20:00,108.29,108.29,108.19,108.19,21800.0,81.6552,81.6552,81.5798,81.5798,21800.0
2014-08-26 14:25:00,108.19,108.21,108.16,108.21,13600.0,81.5798,81.5949,81.5572,81.5949,13600.0
2014-08-26 14:30:00,108.21,108.21,108.15,108.16,17800.0,81.5949,81.5949,81.5496,81.5572,17800.0
2014-08-26 14:35:00,108.16,108.17,108.13,108.14,12300.0,81.5572,81.5647,81.5345,81.5421,12300.0
2014-08-26 14:40:00,108.14,108.18,108.14,108.17,11100.0,81.5421,81.5722,81.5421,81.5647,11100.0
2014-08-26 14:45:00,108.17,108.2,108.16,108.19,12600.0,81.5647,81.5873,81.5572,81.5798,12600.0
2014-08-26 14:50:00,108.2,108.21,108.18,108.18,14100.0,81.5873,81.5949,81.5722,81.5722,14100.0
2014-08-26 14:55:00,108.18,108.21,108.18,108.2,17100.0,81.5722,81.5949,81.5722,81.5873,17100.0
2014-08-26 15:00:00,108.2,108.21,108.16,108.18,12400.0,81.5873,81.5949,81.5572,81.5722,12400.0
2014-08-26 15:05:00,108.18,108.19,108.09,108.1,31000.0,81.5722,81.5798,81.5044,81.5119,31000.0
2014-08-26 15:10:00,108.09,108.12,108.06,108.12,23200.0,81.5044,81.527,81.4818,81.527,23200.0
2014-08-26 15:15:00,108.13,108.17,108.12,108.12,14400.0,81.5345,81.5647,81.527,81.527,14400.0
2014-08-26 15:20:00,108.12,108.12,108.07,108.11,24400.0,81.527,81.527,81.4893,81.5195,24400.0
2014-08-26 15:25:00,108.11,108.11,108.04,108.08,19000.0,81.5195,81.5195,81.4667,81.4968,19000.0
2014-08-26 15:30:00,108.08,108.11,108.0,108.06,42000.0,81.4968,81.5195,81.4365,81.4818,42000.0
2014-08-26 15:35:00,108.06,108.12,108.05,108.1,25100.0,81.4818,81.527,81.4742,81.5119,25100.0
2014-08-26 15:40:00,108.09,108.21,108.08,108.11,42100.0,81.5044,81.5949,81.4968,81.5195,42100.0
2014-08-26 15:45:00,108.12,108.16,108.08,108.14,53800.0,81.527,81.5572,81.4968,81.5421,53800.0
2014-08-26 15:50:00,108.14,108.14,108.09,108.13,68300.0,81.5421,81.5421,81.5044,81.5345,68300.0
2014-08-26 15:55:00,108.11,108.11,108.03,108.06,120800.0,81.5195,81.5195,81.4591,81.4818,120800.0
2014-08-27 09:30:00,108.13,108.45,108.13,108.45,70600.0,81.5345,81.7758,81.5345,81.7758,70600.0
2014-08-27 09:35:00,108.45,108.45,108.08,108.34,47000.0,81.7758,81.7758,81.4968,81.6929,47000.0
2014-08-27 09:40:00,108.34,108.42,108.29,108.37,26700.0,81.6929,81.7532,81.6552,81.7155,26700.0
2014-08-27 09:45:00,108.37,108.54,108.33,108.49,47700.0,81.7155,81.8437,81.6853,81.806,47700.0
2014-08-27 09:50:00,108.47,108.48,108.37,108.45,32500.0,81.7909,81.7985,81.7155,81.7758,32500.0
2014-08-27 09:55:00,108.45,108.52,108.37,108.4,24700.0,81.7758,81.8286,81.7155,81.7381,24700.0
2014-08-27 10:00:00,108.39,108.48,108.3,108.4,27700.0,81.7306,81.7985,81.6627,81.7381,27700.0
2014-08-27 10:05:00,108.35,108.4,108.22,108.24,50500.0,81.7004,81.7381,81.6024,81.6175,50500.0
2014-08-27 10:10:00,108.25,108.29,108.16,108.29,48900.0,81.625,81.6552,81.5572,81.6552,48900.0
2014-08-27 10:15:00,108.27,108.45,108.26,108.43,33500.0,81.6401,81.7758,81.6326,81.7607,33500.0
2014-08-27 10:20:00,108.39,108.42,108.3,108.41,47600.0,81.7306,81.7532,81.6627,81.7457,47600.0
2014-08-27 10:25:00,108.4,108.43,108.34,108.34,27500.0,81.7381,81.7607,81.6929,81.6929,27500.0
2014-08-27 10:30:00,108.34,108.39,108.29,108.38,23200.0,81.6929,81.7306,81.6552,81.723,23200.0
2014-08-27 10:35:00,108.38,108.38,108.34,108.36,17400.0,81.723,81.723,81.6929,81.708,17400.0
2014-08-27 10:40:00,108.35,108.48,108.35,108.47,22700.0,81.7004,81.7985,81.7004,81.7909,22700.0
2014-08-27 10:45:00,108.47,108.56,108.45,108.54,41700.0,81.7909,81.8588,81.7758,81.8437,41700.0
2014-08-27 10:50:00,108.55,108.55,108.44,108.45,18500.0,81.8512,81.8512,81.7683,81.7758,18500.0
2014-08-27 10:55:00,108.45,108.58,108.45,108.58,26800.0,81.7758,81.8739,81.7758,81.8739,26800.0
2014-08-27 11:00:00,108.59,108.79,108.57,108.73,50600.0,81.8814,82.0322,81.8663,81.987,50600.0
2014-08-27 11:05:00,108.74,108.74,108.72,108.73,25900.0,81.9945,81.9945,81.9794,81.987,25900.0
2014-08-27 11:10:00,108.72,108.79,108.72,108.76,31900.0,81.9794,82.0322,81.9794,82.0096,31900.0
2014-08-27 11:15:00,108.75,108.83,108.73,108.8,30700.0,82.002,82.0624,81.987,82.0397,30700.0
2014-08-27 11:20:00,108.79,108.86,108.79,108.84,28500.0,82.0322,82.085,82.0322,82.0699,28500.0
2014-08-27 11:25:00,108.84,108.85,108.8,108.8,34700.0,82.0699,82.0774,82.0397,82.0397,34700.0
2014-08-27 11:30:00,108.8,108.8,108.67,108.68,26400.0,82.0397,82.0397,81.9417,81.9493,26400.0
2014-08-27 11:35:00,108.68,108.7,108.62,108.65,28200.0,81.9493,81.9643,81.904,81.9266,28200.0
2014-08-27 11:40:00,108.65,108.66,108.57,108.59,21300.0,81.9266,81.9342,81.8663,81.8814,21300.0
2014-08-27 11:45:00,108.59,108.72,108.58,108.67,24900.0,81.8814,81.9794,81.8739,81.9417,24900.0
2014-08-27 11:50:00,108.65,108.67,108.59,108.61,18600.0,81.9266,81.9417,81.8814,81.8965,18600.0
2014-08-27 11:55:00,108.62,108.66,108.62,108.64,20000.0,81.904,81.9342,81.904,81.9191,20000.0
2014-08-27 12:00:00,108.65,108.69,108.61,108.62,17000.0,81.9266,81.9568,81.8965,81.904,17000.0
2014-08-27 12:05:00,108.61,108.64,108.54,108.55,16000.0,81.8965,81.9191,81.8437,81.8512,16000.0
2014-08-27 12:10:00,108.54,108.68,108.53,108.67,24600.0,81.8437,81.9493,81.8362,81.9417,24600.0
2014-08-27 12:15:00,108.66,108.69,108.66,108.67,16000.0,81.9342,81.9568,81.9342,81.9417,16000.0
2014-08-27 12:20:00,108.66,108.69,108.62,108.67,17200.0,81.9342,81.9568,81.904,81.9417,17200.0
2014-08-27 12:25:00,108.68,108.71,108.67,108.68,18300.0,81.9493,81.9719,81.9417,81.9493,18300.0
2014-08-27 12:30:00,108.67,108.69,108.65,108.69,21700.0,81.9417,81.9568,81.9266,81.9568,21700.0
2014-08-27 12:35:00,108.67,108.69,108.64,108.69,17100.0,81.9417,81.9568,81.9191,81.9568,17100.0
2014-08-27 12:40:00,108.68,108.72,108.65,108.72,24200.0,81.9493,81.9794,81.9266,81.9794,24200.0
2014-08-27 12:45:00,108.71,108.72,108.67,108.68,29600.0,81.9719,81.9794,81.9417,81.9493,29600.0
2014-08-27 12:50:00,108.68,108.69,108.62,108.63,20200.0,81.9493,81.9568,81.904,81.9116,20200.0
2014-08-27 12:55:00,108.63,108.65,108.61,108.63,12700.0,81.9116,81.9266,81.8965,81.9116,12700.0
2014-08-27 13:00:00,108.63,108.67,108.62,108.67,16000.0,81.9116,81.9417,81.904,81.9417,16000.0
2014-08-27 13:05:00,108.67,108.69,108.62,108.63,27200.0,81.9417,81.9568,81.904,81.9116,27200.0
2014-08-27 13:10:00,108.63,108.67,108.63,108.65,23700.0,81.9116,81.9417,81.9116,81.9266,23700.0
2014-08-27 13:15:00,108.64,108.69,108.63,108.69,15900.0,81.9191,81.9568,81.9116,81.9568,15900.0
2014-08-27 13:20:00,108.69,108.74,108.69,108.73,16900.0,81.9568,81.9945,81.9568,81.987,16900.0
2014-08-27 13:25:00,108.73,108.77,108.72,108.77,10300.0,81.987,82.0171,81.9794,82.0171,10300.0
2014-08-27 13:30:00,108.76,108.87,108.75,108.86,33300.0,82.0096,82.0925,82.002,82.085,33300.0
2014-08-27 13:35:00,108.86,108.88,108.84,108.87,20900.0,82.085,82.1001,82.0699,82.0925,20900.0
2014-08-27 13:40:00,108.87,108.87,108.84,108.84,19300.0,82.0925,82.0925,82.0699,82.0699,19300.0
2014-08-27 13:45:00,108.83,108.88,108.83,108.87,20100.0,82.0624,82.1001,82.0624,82.0925,20100.0
2014-08-27 13:50:00,108.87,108.92,108.84,108.86,29600.0,82.0925,82.1302,82.0699,82.085,29600.0
2014-08-27 13:55:00,108.86,108.88,108.8,108.84,18400.0,82.085,82.1001,82.0397,82.0699,18400.0
2014-08-27 14:00:00,108.84,108.86,108.81,108.83,26400.0,82.0699,82.085,82.0473,82.0624,26400.0
2014-08-27 14:05:00,108.82,108.84,108.81,108.82,16100.0,82.0548,82.0699,82.0473,82.0548,16100.0
2014-08-27 14:10:00,108.82,108.87,108.82,108.86,14800.0,82.0548,82.0925,82.0548,82.085,14800.0
2014-08-27 14:15:00,108.87,108.89,108.86,108.88,40400.0,82.0925,82.1076,82.085,82.1001,40400.0
2014-08-27 14:20:00,108.87,108.89,108.85,108.87,9700.0,82.0925,82.1076,82.0774,82.0925,9700.0
2014-08-27 14:25:00,108.86,108.87,108.86,108.86,4400.0,82.085,82.0925,82.085,82.085,4400.0
2014-08-27 14:30:00,108.86,108.87,108.78,108.78,19600.0,82.085,82.0925,82.0247,82.0247,19600.0
2014-08-27 14:35:00,108.77,108.81,108.74,108.74,19800.0,82.0171,82.0473,81.9945,81.9945,19800.0
2014-08-27 14:40:00,108.75,108.75,108.65,108.67,69600.0,82.002,82.002,81.9266,81.9417,69600.0
2014-08-27 14:45:00,108.67,108.68,108.63,108.66,14700.0,81.9417,81.9493,81.9116,81.9342,14700.0
2014-08-27 14:50:00,108.66,108.66,108.59,108.6,13000.0,81.9342,81.9342,81.8814,81.8889,13000.0
2014-08-27 14:55:00,108.6,108.61,108.44,108.45,25300.0,81.8889,81.8965,81.7683,81.7758,25300.0
2014-08-27 15:00:00,108.45,108.49,108.43,108.47,34500.0,81.7758,81.806,81.7607,81.7909,34500.0
2014-08-27 15:05:00,108.48,108.49,108.39,108.45,28000.0,81.7985,81.806,81.7306,81.7758,28000.0
2014-08-27 15:10:00,108.45,108.55,108.45,108.49,39100.0,81.7758,81.8512,81.7758,81.806,39100.0
2014-08-27 15:15:00,108.5,108.56,108.49,108.54,43700.0,81.8135,81.8588,81.806,81.8437,43700.0
2014-08-27 15:20:00,108.54,108.58,108.52,108.53,60600.0,81.8437,81.8739,81.8286,81.8362,60600.0
2014-08-27 15:25:00,108.53,108.55,108.5,108.54,92100.0,81.8362,81.8512,81.8135,81.8437,92100.0
2014-08-27 15:30:00,108.53,108.56,108.49,108.52,31900.0,81.8362,81.8588,81.806,81.8286,31900.0
2014-08-27 15:35:00,108.51,108.58,108.5,108.57,49500.0,81.8211,81.8739,81.8135,81.8663,49500.0
2014-08-27 15:40:00,108.57,108.62,108.54,108.57,38100.0,81.8663,81.904,81.8437,81.8663,38100.0
2014-08-27 15:45:00,108.58,108.6,108.53,108.53,50400.0,81.8739,81.8889,81.8362,81.8362,50400.0
2014-08-27 15:50:00,108.54,108.67,108.53,108.61,77400.0,81.8437,81.9417,81.8362,81.8965,77400.0
2014-08-27 15:55:00,108.6,108.61,108.55,108.56,114500.0,81.8889,81.8965,81.8512,81.8588,114500.0
2014-08-28 09:30:00,108.02,108.23,107.98,108.07,90900.0,81.4516,81.6099,81.4214,81.4893,90900.0
2014-08-28 09:35:00,108.04,108.07,107.8,107.99,50100.0,81.4667,81.4893,81.2857,81.429,50100.0
2014-08-28 09:40:00,107.99,108.05,107.9,107.98,35500.0,81.429,81.4742,81.3611,81.4214,35500.0
2014-08-28 09:45:00,107.95,108.16,107.93,108.1,45800.0,81.3988,81.5572,81.3837,81.5119,45800.0
2014-08-28 09:50:00,108.12,108.41,107.98,108.38,45000.0,81.527,81.7457,81.4214,81.723,45000.0
2014-08-28 09:55:00,108.39,108.47,108.05,108.06,47200.0,81.7306,81.7909,81.4742,81.4818,47200.0
2014-08-28 10:00:00,108.08,108.1,108.01,108.05,41100.0,81.4968,81.5119,81.4441,81.4742,41100.0
2014-08-28 10:05:00,108.05,108.2,107.99,108.17,39400.0,81.4742,81.5873,81.429,81.5647,39400.0
2014-08-28 10:10:00,108.17,108.2,108.04,108.05,33000.0,81.5647,81.5873,81.4667,81.4742,33000.0
2014-08-28 10:15:00,108.05,108.13,107.99,108.12,61900.0,81.4742,81.5345,81.429,81.527,61900.0
2014-08-28 10:20:00,108.12,108.26,108.07,108.23,28600.0,81.527,81.6326,81.4893,81.6099,28600.0
2014-08-28 10:25:00,108.24,108.33,108.14,108.33,25900.0,81.6175,81.6853,81.5421,81.6853,25900.0
2014-08-28 10:30:00,108.33,108.34,108.24,108.25,19100.0,81.6853,81.6929,81.6175,81.625,19100.0
2014-08-28 10:35:00,108.26,108.28,108.21,108.22,27100.0,81.6326,81.6476,81.5949,81.6024,27100.0
2014-08-28 10:40:00,108.22,108.28,108.2,108.27,24800.0,81.6024,81.6476,81.5873,81.6401,24800.0
2014-08-28 10:45:00,108.28,108.34,108.18,108.28,32000.0,81.6476,81.6929,81.5722,81.6476,32000.0
2014-08-28 10:50:00,108.28,108.38,108.21,108.38,26700.0,81.6476,81.723,81.5949,81.723,26700.0
2014-08-28 10:55:00,108.38,108.49,108.31,108.49,48800.0,81.723,81.806,81.6703,81.806,48800.0
2014-08-28 11:00:00,108.48,108.52,108.38,108.48,74200.0,81.7985,81.8286,81.723,81.7985,74200.0
2014-08-28 11:05:00,108.49,108.52,108.42,108.48,43200.0,81.806,81.8286,81.7532,81.7985,43200.0
2014-08-28 11:10:00,108.48,108.58,108.45,108.5,43400.0,81.7985,81.8739,81.7758,81.8135,43400.0
2014-08-28 11:15:00,108.51,108.54,108.43,108.46,43600.0,81.8211,81.8437,81.7607,81.7834,43600.0
2014-08-28 11:20:00,108.47,108.54,108.45,108.53,41500.0,81.7909,81.8437,81.7758,81.8362,41500.0
2014-08-28 11:25:00,108.54,108.6,108.49,108.59,26700.0,81.8437,81.8889,81.806,81.8814,26700.0
2014-08-28 11:30:00,108.59,108.64,108.46,108.49,27300.0,81.8814,81.9191,81.7834,81.806,27300.0
2014-08-28 11:35:00,108.49,108.59,108.47,108.57,22200.0,81.806,81.8814,81.7909,81.8663,22200.0
2014-08-28 11:40:00,108.56,108.58,108.45,108.49,12300.0,81.8588,81.8739,81.7758,81.806,12300.0
2014-08-28 11:45:00,108.49,108.53,108.48,108.5,15600.0,81.806,81.8362,81.7985,81.8135,15600.0
2014-08-28 11:50:00,108.5,108.55,108.48,108.55,15500.0,81.8135,81.8512,81.7985,81.8512,15500.0
2014-08-28 11:55:00,108.56,108.61,108.56,108.56,12800.0,81.8588,81.8965,81.8588,81.8588,12800.0
2014-08-28 12:00:00,108.56,108.61,108.55,108.57,17600.0,81.8588,81.8965,81.8512,81.8663,17600.0
2014-08-28 12:05:00,108.58,108.65,108.58,108.64,11100.0,81.8739,81.9266,81.8739,81.9191,11100.0
2014-08-28 12:10:00,108.65,108.71,108.64,108.66,17000.0,81.9266,81.9719,81.9191,81.9342,17000.0
2014-08-28 12:15:00,108.68,108.74,108.64,108.71,42400.0,81.9493,81.9945,81.9191,81.9719,42400.0
2014-08-28 12:20:00,108.71,108.73,108.65,108.7,17100.0,81.9719,81.987,81.9266,81.9643,17100.0
2014-08-28 12:25:00,108.69,108.69,108.66,108.69,28500.0,81.9568,81.9568,81.9342,81.9568,28500.0
2014-08-28 12:30:00,108.69,108.7,108.63,108.63,13400.0,81.9568,81.9643,81.9116,81.9116,13400.0
2014-08-28 12:35:00,108.63,108.68,108.6,108.67,14400.0,81.9116,81.9493,81.8889,81.9417,14400.0
2014-08-28 12:40:00,108.67,108.71,108.63,108.7,12500.0,81.9417,81.9719,81.9116,81.9643,12500.0
2014-08-28 12:45:00,108.69,108.82,108.69,108.78,24500.0,81.9568,82.0548,81.9568,82.0247,24500.0
2014-08-28 12:50:00,108.77,108.8,108.73,108.78,14500.0,82.0171,82.0397,81.987,82.0247,14500.0
2014-08-28 12:55:00,108.78,108.79,108.72,108.77,9600.0,82.0247,82.0322,81.9794,82.0171,9600.0
2014-08-28 13:00:00,108.77,108.8,108.76,108.78,18400.0,82.0171,82.0397,82.0096,82.0247,18400.0
2014-08-28 13:05:00,108.78,108.82,108.76,108.82,16000.0,82.0247,82.0548,82.0096,82.0548,16000.0
2014-08-28 13:10:00,108.81,108.82,108.74,108.74,22700.0,82.0473,82.0548,81.9945,81.9945,22700.0
2014-08-28 13:15:00,108.73,108.73,108.64,108.65,17000.0,81.987,81.987,81.9191,81.9266,17000.0
2014-08-28 13:20:00,108.67,108.72,108.66,108.72,11800.0,81.9417,81.9794,81.9342,81.9794,11800.0
2014-08-28 13:25:00,108.72,108.74,108.71,108.72,18000.0,81.9794,81.9945,81.9719,81.9794,18000.0
2014-08-28 13:30:00,108.72,108.72,108.67,108.68,18800.0,81.9794,81.9794,81.9417,81.9493,18800.0
2014-08-28 13:35:00,108.68,108.68,108.63,108.65,13400.0,81.9493,81.9493,81.9116,81.9266,13400.0
2014-08-28 13:40:00,108.65,108.69,108.63,108.63,18200.0,81.9266,81.9568,81.9116,81.9116,18200.0
2014-08-28 13:45:00,108.62,108.67,108.62,108.65,12400.0,81.904,81.9417,81.904,81.9266,12400.0
2014-08-28 13:50:00,108.64,108.68,108.62,108.66,11800.0,81.9191,81.9493,81.904,81.9342,11800.0
2014-08-28 13:55:00,108.66,108.68,108.65,108.65,11000.0,81.9342,81.9493,81.9266,81.9266,11000.0
2014-08-28 14:00:00,108.66,108.68,108.64,108.65,16100.0,81.9342,81.9493,81.9191,81.9266,16100.0
2014-08-28 14:05:00,108.65,108.65,108.62,108.64,6800.0,81.9266,81.9266,81.904,81.9191,6800.0
2014-08-28 14:10:00,108.65,108.7,108.64,108.69,12300.0,81.9266,81.9643,81.9191,81.9568,12300.0
2014-08-28 14:15:00,108.7,108.74,108.68,108.73,18000.0,81.9643,81.9945,81.9493,81.987,18000.0
2014-08-28 14:20:00,108.72,108.72,108.68,108.69,16200.0,81.9794,81.9794,81.9493,81.9568,16200.0
2014-08-28 14:25:00,108.69,108.73,108.69,108.71,9700.0,81.9568,81.987,81.9568,81.9719,9700.0
2014-08-28 14:30:00,108.71,108.78,108.7,108.78,20500.0,81.9719,82.0247,81.9643,82.0247,20500.0
2014-08-28 14:35:00,108.77,108.78,108.73,108.77,21300.0,82.0171,82.0247,81.987,82.0171,21300.0
2014-08-28 14:40:00,108.78,108.8,108.69,108.72,23400.0,82.0247,82.0397,81.9568,81.9794,23400.0
2014-08-28 14:45:00,108.72,108.74,108.62,108.63,18300.0,81.9794,81.9945,81.904,81.9116,18300.0
2014-08-28 14:50:00,108.62,108.63,108.6,108.61,14400.0,81.904,81.9116,81.8889,81.8965,14400.0
2014-08-28 14:55:00,108.6,108.61,108.55,108.56,20500.0,81.8889,81.8965,81.8512,81.8588,20500.0
2014-08-28 15:00:00,108.57,108.61,108.55,108.6,18500.0,81.8663,81.8965,81.8512,81.8889,18500.0
2014-08-28 15:05:00,108.6,108.66,108.6,108.63,20400.0,81.8889,81.9342,81.8889,81.9116,20400.0
2014-08-28 15:10:00,108.63,108.63,108.6,108.61,19300.0,81.9116,81.9116,81.8889,81.8965,19300.0
2014-08-28 15:15:00,108.62,108.73,108.61,108.71,20200.0,81.904,81.987,81.8965,81.9719,20200.0
2014-08-28 15:20:00,108.71,108.76,108.7,108.75,26000.0,81.9719,82.0096,81.9643,82.002,26000.0
2014-08-28 15:25:00,108.76,108.76,108.69,108.69,17500.0,82.0096,82.0096,81.9568,81.9568,17500.0
2014-08-28 15:30:00,108.69,108.74,108.68,108.71,31800.0,81.9568,81.9945,81.9493,81.9719,31800.0
2014-08-28 15:35:00,108.7,108.72,108.68,108.68,23100.0,81.9643,81.9794,81.9493,81.9493,23100.0
2014-08-28 15:40:00,108.68,108.74,108.68,108.72,40400.0,81.9493,81.9945,81.9493,81.9794,40400.0
2014-08-28 15:45:00,108.71,108.72,108.66,108.67,59400.0,81.9719,81.9794,81.9342,81.9417,59400.0
2014-08-28 15:50:00,108.67,108.67,108.58,108.59,58800.0,81.9417,81.9417,81.8739,81.8814,58800.0
2014-08-28 15:55:00,108.59,108.7,108.56,108.65,189000.0,81.8814,81.9643,81.8588,81.9266,189000.0
2014-08-29 09:30:00,108.9,108.95,108.68,108.82,74400.0,82.1151,82.1529,81.9493,82.0548,74400.0
2014-08-29 09:35:00,108.79,108.95,108.78,108.89,25400.0,82.0322,82.1529,82.0247,82.1076,25400.0
2014-08-29 09:40:00,108.87,108.96,108.7,108.81,25900.0,82.0925,82.1604,81.9643,82.0473,25900.0
2014-08-29 09:45:00,108.81,108.81,108.55,108.63,30500.0,82.0473,82.0473,81.8512,81.9116,30500.0
2014-08-29 09:50:00,108.64,108.72,108.56,108.62,28300.0,81.9191,81.9794,81.8588,81.904,28300.0
2014-08-29 09:55:00,108.62,108.8,108.57,108.78,52400.0,81.904,82.0397,81.8663,82.0247,52400.0
2014-08-29 10:00:00,108.77,108.84,108.64,108.77,38000.0,82.0171,82.0699,81.9191,82.0171,38000.0
2014-08-29 10:05:00,108.77,108.8,108.56,108.59,44300.0,82.0171,82.0397,81.8588,81.8814,44300.0
2014-08-29 10:10:00,108.61,108.61,108.25,108.41,62800.0,81.8965,81.8965,81.625,81.7457,62800.0
2014-08-29 10:15:00,108.43,108.62,108.4,108.61,39700.0,81.7607,81.904,81.7381,81.8965,39700.0
2014-08-29 10:20:00,108.58,108.73,108.54,108.61,22600.0,81.8739,81.987,81.8437,81.8965,22600.0
2014-08-29 10:25:00,108.65,108.67,108.54,108.55,23900.0,81.9266,81.9417,81.8437,81.8512,23900.0
2014-08-29 10:30:00,108.55,108.66,108.48,108.66,21500.0,81.8512,81.9342,81.7985,81.9342,21500.0
2014-08-29 10:35:00,108.65,108.66,108.55,108.62,23600.0,81.9266,81.9342,81.8512,81.904,23600.0
2014-08-29 10:40:00,108.61,108.62,108.53,108.59,29500.0,81.8965,81.904,81.8362,81.8814,29500.0
2014-08-29 10:45:00,108.6,108.63,108.53,108.53,20800.0,81.8889,81.9116,81.8362,81.8362,20800.0
2014-08-29 10:50:00,108.54,108.69,108.53,108.66,19400.0,81.8437,81.9568,81.8362,81.9342,19400.0
2014-08-29 10:55:00,108.66,108.79,108.66,108.76,14900.0,81.9342,82.0322,81.9342,82.0096,14900.0
2014-08-29 11:00:00,108.79,108.81,108.74,108.77,17500.0,82.0322,82.0473,81.9945,82.0171,17500.0
2014-08-29 11:05:00,108.79,108.83,108.73,108.73,19300.0,82.0322,82.0624,81.987,81.987,19300.0
2014-08-29 11:10:00,108.73,108.83,108.69,108.83,20600.0,81.987,82.0624,81.9568,82.0624,20600.0
2014-08-29 11:15:00,108.85,108.85,108.71,108.71,28800.0,82.0774,82.0774,81.9719,81.9719,28800.0
2014-08-29 11:20:00,108.69,108.74,108.66,108.72,12800.0,81.9568,81.9945,81.9342,81.9794,12800.0
2014-08-29 11:25:00,108.71,108.75,108.7,108.7,26100.0,81.9719,82.002,81.9643,81.9643,26100.0
2014-08-29 11:30:00,108.7,108.79,108.67,108.78,24900.0,81.9643,82.0322,81.9417,82.0247,24900.0
2014-08-29 11:35:00,108.77,108.82,108.74,108.75,19700.0,82.0171,82.0548,81.9945,82.002,19700.0
2014-08-29 11:40:00,108.75,108.85,108.74,108.84,24400.0,82.002,82.0774,81.9945,82.0699,24400.0
2014-08-29 11:45:00,108.84,108.89,108.83,108.87,13300.0,82.0699,82.1076,82.0624,82.0925,13300.0
2014-08-29 11:50:00,108.88,108.89,108.85,108.85,18200.0,82.1001,82.1076,82.0774,82.0774,18200.0
2014-08-29 11:55:00,108.85,108.9,108.84,108.88,15600.0,82.0774,82.1151,82.0699,82.1001,15600.0
2014-08-29 12:00:00,108.89,108.94,108.81,108.83,29000.0,82.1076,82.1453,82.0473,82.0624,29000.0
2014-08-29 12:05:00,108.83,108.85,108.8,108.81,17700.0,82.0624,82.0774,82.0397,82.0473,17700.0
2014-08-29 12:10:00,108.81,108.82,108.76,108.77,15600.0,82.0473,82.0548,82.0096,82.0171,15600.0
2014-08-29 12:15:00,108.77,108.79,108.74,108.75,13400.0,82.0171,82.0322,81.9945,82.002,13400.0
2014-08-29 12:20:00,108.74,108.74,108.71,108.74,11400.0,81.9945,81.9945,81.9719,81.9945,11400.0
2014-08-29 12:25:00,108.74,108.81,108.73,108.79,35600.0,81.9945,82.0473,81.987,82.0322,35600.0
2014-08-29 12:30:00,108.79,108.81,108.76,108.78,19800.0,82.0322,82.0473,82.0096,82.0247,19800.0
2014-08-29 12:35:00,108.79,108.84,108.79,108.83,13400.0,82.0322,82.0699,82.0322,82.0624,13400.0
2014-08-29 12:40:00,108.82,108.82,108.76,108.76,13100.0,82.0548,82.0548,82.0096,82.0096,13100.0
2014-08-29 12:45:00,108.76,108.84,108.76,108.81,15800.0,82.0096,82.0699,82.0096,82.0473,15800.0
2014-08-29 12:50:00,108.82,108.86,108.8,108.82,19500.0,82.0548,82.085,82.0397,82.0548,19500.0
2014-08-29 12:55:00,108.82,108.92,108.82,108.88,16400.0,82.0548,82.1302,82.0548,82.1001,16400.0
2014-08-29 13:00:00,108.88,108.95,108.88,108.94,18700.0,82.1001,82.1529,82.1001,82.1453,18700.0
2014-08-29 13:05:00,108.93,108.99,108.91,108.98,29600.0,82.1378,82.183,82.1227,82.1755,29600.0
2014-08-29 13:10:00,108.98,108.98,108.94,108.95,26400.0,82.1755,82.1755,82.1453,82.1529,26400.0
2014-08-29 13:15:00,108.95,108.98,108.95,108.97,16400.0,82.1529,82.1755,82.1529,82.1679,16400.0
2014-08-29 13:20:00,108.98,108.98,108.93,108.95,26000.0,82.1755,82.1755,82.1378,82.1529,26000.0
2014-08-29 13:25:00,108.96,108.97,108.91,108.97,11600.0,82.1604,82.1679,82.1227,82.1679,11600.0
2014-08-29 13:30:00,108.96,108.96,108.87,108.87,19900.0,82.1604,82.1604,82.0925,82.0925,19900.0
2014-08-29 13:35:00,108.87,108.91,108.85,108.86,12500.0,82.0925,82.1227,82.0774,82.085,12500.0
2014-08-29 13:40:00,108.87,108.9,108.85,108.85,6000.0,82.0925,82.1151,82.0774,82.0774,6000.0
2014-08-29 13:45:00,108.85,108.9,108.84,108.86,22400.0,82.0774,82.1151,82.0699,82.085,22400.0
2014-08-29 13:50:00,108.85,108.86,108.82,108.85,19600.0,82.0774,82.085,82.0548,82.0774,19600.0
2014-08-29 13:55:00,108.85,108.85,108.81,108.82,18700.0,82.0774,82.0774,82.0473,82.0548,18700.0
2014-08-29 14:00:00,108.81,108.85,108.79,108.84,18800.0,82.0473,82.0774,82.0322,82.0699,18800.0
2014-08-29 14:05:00,108.84,108.92,108.84,108.91,14600.0,82.0699,82.1302,82.0699,82.1227,14600.0
2014-08-29 14:10:00,108.92,108.94,108.9,108.9,18700.0,82.1302,82.1453,82.1151,82.1151,18700.0
2014-08-29 14:15:00,108.9,108.91,108.84,108.86,24000.0,82.1151,82.1227,82.0699,82.085,24000.0
2014-08-29 14:20:00,108.85,108.87,108.84,108.84,16200.0,82.0774,82.0925,82.0699,82.0699,16200.0
2014-08-29 14:25:00,108.84,108.86,108.84,108.86,16900.0,82.0699,82.085,82.0699,82.085,16900.0
2014-08-29 14:30:00,108.86,108.86,108.82,108.82,14700.0,82.085,82.085,82.0548,82.0548,14700.0
2014-08-29 14:35:00,108.82,108.84,108.82,108.82,19900.0,82.0548,82.0699,82.0548,82.0548,19900.0
2014-08-29 14:40:00,108.82,108.83,108.75,108.75,18900.0,82.0548,82.0624,82.002,82.002,18900.0
2014-08-29 14:45:00,108.75,108.79,108.75,108.77,28300.0,82.002,82.0322,82.002,82.0171,28300.0
2014-08-29 14:50:00,108.77,108.77,108.74,108.76,28700.0,82.0171,82.0171,81.9945,82.0096,28700.0
2014-08-29 14:55:00,108.75,108.75,108.71,108.71,19100.0,82.002,82.002,81.9719,81.9719,19100.0
2014-08-29 15:00:00,108.71,108.81,108.7,108.79,34000.0,81.9719,82.0473,81.9643,82.0322,34000.0
2014-08-29 15:05:00,108.79,108.79,108.71,108.74,37200.0,82.0322,82.0322,81.9719,81.9945,37200.0
2014-08-29 15:10:00,108.73,108.82,108.73,108.82,26100.0,81.987,82.0548,81.987,82.0548,26100.0
2014-08-29 15:15:00,108.82,108.82,108.77,108.79,27500.0,82.0548,82.0548,82.0171,82.0322,27500.0
2014-08-29 15:20:00,108.78,108.78,108.73,108.77,33700.0,82.0247,82.0247,81.987,82.0171,33700.0
2014-08-29 15:25:00,108.76,108.76,108.71,108.71,36800.0,82.0096,82.0096,81.9719,81.9719,36800.0
2014-08-29 15:30:00,108.71,108.87,108.71,108.87,36600.0,81.9719,82.0925,81.9719,82.0925,36600.0
2014-08-29 15:35:00,108.87,108.94,108.84,108.93,49000.0,82.0925,82.1453,82.0699,82.1378,49000.0
2014-08-29 15:40:00,108.93,108.94,108.91,108.93,41000.0,82.1378,82.1453,82.1227,82.1378,41000.0
2014-08-29 15:45:00,108.94,109.06,108.94,109.05,188400.0,82.1453,82.2358,82.1453,82.2283,188400.0
2014-08-29 15:50:00,109.06,109.08,109.04,109.04,95500.0,82.2358,82.2509,82.2207,82.2207,95500.0
2014-08-29 15:55:00,109.05,109.1,109.04,109.06,213900.0,82.2283,82.266,82.2207,82.2358,213900.0
2014-09-02 09:30:00,109.03,109.13,108.95,109.1,112900.0,82.2132,82.2886,82.1529,82.266,112900.0
2014-09-02 09:35:00,109.09,109.23,109.02,109.21,34100.0,82.2584,82.364,82.2056,82.3489,34100.0
2014-09-02 09:40:00,109.19,109.21,109.06,109.2,24600.0,82.3338,82.3489,82.2358,82.3414,24600.0
2014-09-02 09:45:00,109.2,109.22,109.08,109.2,56100.0,82.3414,82.3564,82.2509,82.3414,56100.0
2014-09-02 09:50:00,109.19,109.21,109.03,109.07,64100.0,82.3338,82.3489,82.2132,82.2433,64100.0
2014-09-02 09:55:00,109.08,109.24,108.94,109.21,53300.0,82.2509,82.3715,82.1453,82.3489,53300.0
2014-09-02 10:00:00,109.23,109.43,109.09,109.37,78400.0,82.364,82.5148,82.2584,82.4695,78400.0
2014-09-02 10:05:00,109.38,109.42,109.21,109.27,48100.0,82.4771,82.5073,82.3489,82.3941,48100.0
2014-09-02 10:10:00,109.28,109.3,109.1,109.11,59700.0,82.4017,82.4168,82.266,82.2735,59700.0
2014-09-02 10:15:00,109.11,109.39,109.11,109.36,31400.0,82.2735,82.4846,82.2735,82.462,31400.0
2014-09-02 10:20:00,109.38,109.59,109.38,109.59,57300.0,82.4771,82.6354,82.4771,82.6354,57300.0
2014-09-02 10:25:00,109.6,109.68,109.56,109.57,59700.0,82.643,82.7033,82.6128,82.6204,59700.0
2014-09-02 10:30:00,109.57,109.63,109.5,109.63,57800.0,82.6204,82.6656,82.5676,82.6656,57800.0
2014-09-02 10:35:00,109.63,109.63,109.5,109.6,40000.0,82.6656,82.6656,82.5676,82.643,40000.0
2014-09-02 10:40:00,109.59,109.73,109.58,109.69,41300.0,82.6354,82.741,82.6279,82.7108,41300.0
2014-09-02 10:45:00,109.69,109.7,109.44,109.45,43900.0,82.7108,82.7184,82.5223,82.5299,43900.0
2014-09-02 10:50:00,109.44,109.44,109.37,109.42,40400.0,82.5223,82.5223,82.4695,82.5073,40400.0
2014-09-02 10:55:00,109.42,109.42,109.32,109.34,29300.0,82.5073,82.5073,82.4318,82.4469,29300.0
2014-09-02 11:00:00,109.34,109.36,109.23,109.26,38000.0,82.4469,82.462,82.364,82.3866,38000.0
2014-09-02 11:05:00,109.27,109.34,109.24,109.32,24000.0,82.3941,82.4469,82.3715,82.4318,24000.0
2014-09-02 11:10:00,109.34,109.34,109.23,109.23,26800.0,82.4469,82.4469,82.364,82.364,26800.0
2014-09-02 11:15:00,109.24,109.24,109.09,109.12,22500.0,82.3715,82.3715,82.2584,82.281,22500.0
2014-09-02 11:20:00,109.13,109.21,109.07,109.1,24800.0,82.2886,82.3489,82.2433,82.266,24800.0
2014-09-02 11:25:00,109.1,109.12,109.05,109.08,24800.0,82.266,82.281,82.2283,82.2509,24800.0
2014-09-02 11:30:00,109.07,109.24,109.07,109.24,15800.0,82.2433,82.3715,82.2433,82.3715,15800.0
2014-09-02 11:35:00,109.24,109.24,109.16,109.22,26800.0,82.3715,82.3715,82.3112,82.3564,26800.0
2014-09-02 11:40:00,109.23,109.24,109.14,109.23,16200.0,82.364,82.3715,82.2961,82.364,16200.0
2014-09-02 11:45:00,109.22,109.22,109.05,109.1,22500.0,82.3564,82.3564,82.2283,82.266,22500.0
2014-09-02 11:50:00,109.1,109.1,108.96,109.0,31200.0,82.266,82.266,82.1604,82.1906,31200.0
2014-09-02 11:55:00,109.01,109.06,108.99,109.04,26500.0,82.1981,82.2358,82.183,82.2207,26500.0
2014-09-02 12:00:00,109.03,109.07,109.01,109.07,11100.0,82.2132,82.2433,82.1981,82.2433,11100.0
2014-09-02 12:05:00,109.07,109.11,109.03,109.06,11100.0,82.2433,82.2735,82.2132,82.2358,11100.0
2014-09-02 12:10:00,109.06,109.13,109.05,109.07,20000.0,82.2358,82.2886,82.2283,82.2433,20000.0
2014-09-02 12:15:00,109.07,109.16,109.06,109.16,11500.0,82.2433,82.3112,82.2358,82.3112,11500.0
2014-09-02 12:20:00,109.17,109.28,109.16,109.27,18900.0,82.3187,82.4017,82.3112,82.3941,18900.0
2014-09-02 12:25:00,109.26,109.3,109.23,109.23,11200.0,82.3866,82.4168,82.364,82.364,11200.0
2014-09-02 12:30:00,109.22,109.22,109.03,109.05,25000.0,82.3564,82.3564,82.2132,82.2283,25000.0
2014-09-02 12:35:00,109.04,109.08,109.0,109.02,17800.0,82.2207,82.2509,82.1906,82.2056,17800.0
2014-09-02 12:40:00,109.02,109.08,108.92,108.93,21200.0,82.2056,82.2509,82.1302,82.1378,21200.0
2014-09-02 12:45:00,108.92,108.99,108.92,108.94,21400.0,82.1302,82.183,82.1302,82.1453,21400.0
2014-09-02 12:50:00,108.94,108.98,108.91,108.98,22800.0,82.1453,82.1755,82.1227,82.1755,22800.0
2014-09-02 12:55:00,108.97,109.0,108.93,108.94,25100.0,82.1679,82.1906,82.1378,82.1453,25100.0
2014-09-02 13:00:00,108.94,108.98,108.84,108.91,27500.0,82.1453,82.1755,82.0699,82.1227,27500.0
2014-09-02 13:05:00,108.89,109.0,108.86,108.96,16900.0,82.1076,82.1906,82.085,82.1604,16900.0
2014-09-02 13:10:00,108.97,109.04,108.96,109.03,11700.0,82.1679,82.2207,82.1604,82.2132,11700.0
2014-09-02 13:15:00,109.04,109.08,108.95,108.95,19600.0,82.2207,82.2509,82.1529,82.1529,19600.0
2014-09-02 13:20:00,108.96,108.98,108.89,108.9,10000.0,82.1604,82.1755,82.1076,82.1151,10000.0
2014-09-02 13:25:00,108.91,108.91,108.86,108.88,16800.0,82.1227,82.1227,82.085,82.1001,16800.0
2014-09-02 13:30:00,108.87,108.9,108.83,108.86,12100.0,82.0925,82.1151,82.0624,82.085,12100.0
2014-09-02 13:35:00,108.85,108.92,108.83,108.92,13700.0,82.0774,82.1302,82.0624,82.1302,13700.0
2014-09-02 13:40:00,108.91,108.93,108.9,108.92,8900.0,82.1227,82.1378,82.1151,82.1302,8900.0
2014-09-02 13:45:00,108.92,108.98,108.91,108.95,8100.0,82.1302,82.1755,82.1227,82.1529,8100.0
2014-09-02 13:50:00,108.96,108.99,108.94,108.99,13600.0,82.1604,82.183,82.1453,82.183,13600.0
2014-09-02 13:55:00,108.98,109.02,108.97,108.99,14000.0,82.1755,82.2056,82.1679,82.183,14000.0
2014-09-02 14:00:00,108.99,108.99,108.95,108.97,19500.0,82.183,82.183,82.1529,82.1679,19500.0
2014-09-02 14:05:00,108.98,109.04,108.98,109.03,13300.0,82.1755,82.2207,82.1755,82.2132,13300.0
2014-09-02 14:10:00,109.03,109.16,109.03,109.15,34500.0,82.2132,82.3112,82.2132,82.3037,34500.0
2014-09-02 14:15:00,109.15,109.18,109.14,109.14,44200.0,82.3037,82.3263,82.2961,82.2961,44200.0
2014-09-02 14:20:00,109.14,109.14,109.03,109.03,23100.0,82.2961,82.2961,82.2132,82.2132,23100.0
2014-09-02 14:25:00,109.02,109.05,108.95,108.96,38600.0,82.2056,82.2283,82.1529,82.1604,38600.0
2014-09-02 14:30:00,108.97,109.01,108.94,108.95,19200.0,82.1679,82.1981,82.1453,82.1529,19200.0
2014-09-02 14:35:00,108.95,108.95,108.88,108.89,31800.0,82.1529,82.1529,82.1001,82.1076,31800.0
2014-09-02 14:40:00,108.9,108.96,108.9,108.95,30400.0,82.1151,82.1604,82.1151,82.1529,30400.0
2014-09-02 14:45:00,108.95,109.02,108.95,108.97,20000.0,82.1529,82.2056,82.1529,82.1679,20000.0
2014-09-02 14:50:00,108.98,109.08,108.97,109.04,21500.0,82.1755,82.2509,82.1679,82.2207,21500.0
2014-09-02 14:55:00,109.04,109.05,108.96,108.98,31900.0,82.2207,82.2283,82.1604,82.1755,31900.0
2014-09-02 15:00:00,108.98,108.98,108.93,108.97,20800.0,82.1755,82.1755,82.1378,82.1679,20800.0
2014-09-02 15:05:00,108.98,108.98,108.93,108.94,35700.0,82.1755,82.1755,82.1378,82.1453,35700.0
2014-09-02 15:10:00,108.93,109.0,108.93,108.99,18600.0,82.1378,82.1906,82.1378,82.183,18600.0
2014-09-02 15:15:00,108.99,109.0,108.96,108.97,16700.0,82.183,82.1906,82.1604,82.1679,16700.0
2014-09-02 15:20:00,108.97,109.0,108.96,109.0,25000.0,82.1679,82.1906,82.1604,82.1906,25000.0
2014-09-02 15:25:00,108.99,109.01,108.97,108.98,39000.0,82.183,82.1981,82.1679,82.1755,39000.0
2014-09-02 15:30:00,108.97,108.97,108.91,108.97,34800.0,82.1679,82.1679,82.1227,82.1679,34800.0
2014-09-02 15:35:00,108.96,108.98,108.92,108.96,41200.0,82.1604,82.1755,82.1302,82.1604,41200.0
2014-09-02 15:40:00,108.96,109.01,108.96,108.99,64900.0,82.1604,82.1981,82.1604,82.183,64900.0
2014-09-02 15:45:00,108.98,108.99,108.93,108.97,81700.0,82.1755,82.183,82.1378,82.1679,81700.0
2014-09-02 15:50:00,108.97,109.0,108.95,108.96,70800.0,82.1679,82.1906,82.1529,82.1604,70800.0
2014-09-02 15:55:00,108.96,108.99,108.92,108.94,109300.0,82.1604,82.183,82.1302,82.1453,109300.0
2014-09-03 09:30:00,109.45,109.66,109.38,109.55,92100.0,82.5299,82.6882,82.4771,82.6053,92100.0
2014-09-03 09:35:00,109.55,109.63,109.12,109.15,54500.0,82.6053,82.6656,82.281,82.3037,54500.0
2014-09-03 09:40:00,109.16,109.18,108.88,108.92,59200.0,82.3112,82.3263,82.1001,82.1302,59200.0
2014-09-03 09:45:00,108.95,109.11,108.9,108.9,44400.0,82.1529,82.2735,82.1151,82.1151,44400.0
2014-09-03 09:50:00,108.91,108.94,108.45,108.51,71700.0,82.1227,82.1453,81.7758,81.8211,71700.0
2014-09-03 09:55:00,108.51,108.72,108.5,108.67,85400.0,81.8211,81.9794,81.8135,81.9417,85400.0
2014-09-03 10:00:00,108.68,108.87,108.67,108.7,73100.0,81.9493,82.0925,81.9417,81.9643,73100.0
2014-09-03 10:05:00,108.72,108.83,108.69,108.79,29800.0,81.9794,82.0624,81.9568,82.0322,29800.0
2014-09-03 10:10:00,108.78,108.82,108.67,108.7,47400.0,82.0247,82.0548,81.9417,81.9643,47400.0
2014-09-03 10:15:00,108.69,108.72,108.49,108.57,62500.0,81.9568,81.9794,81.806,81.8663,62500.0
2014-09-03 10:20:00,108.57,108.57,108.28,108.52,180600.0,81.8663,81.8663,81.6476,81.8286,180600.0
2014-09-03 10:25:00,108.49,108.61,108.38,108.44,63800.0,81.806,81.8965,81.723,81.7683,63800.0
2014-09-03 10:30:00,108.44,108.51,108.43,108.48,32000.0,81.7683,81.8211,81.7607,81.7985,32000.0
2014-09-03 10:35:00,108.48,108.5,108.44,108.49,25100.0,81.7985,81.8135,81.7683,81.806,25100.0
2014-09-03 10:40:00,108.48,108.49,108.38,108.39,36400.0,81.7985,81.806,81.723,81.7306,36400.0
2014-09-03 10:45:00,108.39,108.45,108.31,108.44,63300.0,81.7306,81.7758,81.6703,81.7683,63300.0
2014-09-03 10:50:00,108.44,108.48,108.37,108.4,26300.0,81.7683,81.7985,81.7155,81.7381,26300.0
2014-09-03 10:55:00,108.4,108.4,108.33,108.38,41100.0,81.7381,81.7381,81.6853,81.723,41100.0
2014-09-03 11:00:00,108.38,108.47,108.34,108.34,28200.0,81.723,81.7909,81.6929,81.6929,28200.0
2014-09-03 11:05:00,108.33,108.34,108.2,108.21,34500.0,81.6853,81.6929,81.5873,81.5949,34500.0
2014-09-03 11:10:00,108.21,108.38,108.2,108.36,25800.0,81.5949,81.723,81.5873,81.708,25800.0
2014-09-03 11:15:00,108.35,108.42,108.31,108.38,37100.0,81.7004,81.7532,81.6703,81.723,37100.0
2014-09-03 11:20:00,108.4,108.46,108.38,108.46,16300.0,81.7381,81.7834,81.723,81.7834,16300.0
2014-09-03 11:25:00,108.46,108.47,108.28,108.3,38300.0,81.7834,81.7909,81.6476,81.6627,38300.0
2014-09-03 11:30:00,108.29,108.32,108.26,108.29,18500.0,81.6552,81.6778,81.6326,81.6552,18500.0
2014-09-03 11:35:00,108.29,108.43,108.25,108.34,21700.0,81.6552,81.7607,81.625,81.6929,21700.0
2014-09-03 11:40:00,108.34,108.4,108.24,108.25,20400.0,81.6929,81.7381,81.6175,81.625,20400.0
2014-09-03 11:45:00,108.25,108.32,108.21,108.3,15800.0,81.625,81.6778,81.5949,81.6627,15800.0
2014-09-03 11:50:00,108.3,108.43,108.27,108.43,28100.0,81.6627,81.7607,81.6401,81.7607,28100.0
2014-09-03 11:55:00,108.43,108.44,108.2,108.21,18900.0,81.7607,81.7683,81.5873,81.5949,18900.0
2014-09-03 12:00:00,108.2,108.24,108.09,108.12,35100.0,81.5873,81.6175,81.5044,81.527,35100.0
2014-09-03 12:05:00,108.12,108.25,108.12,108.19,17000.0,81.527,81.625,81.527,81.5798,17000.0
2014-09-03 12:10:00,108.19,108.38,108.19,108.38,16100.0,81.5798,81.723,81.5798,81.723,16100.0
2014-09-03 12:15:00,108.38,108.45,108.38,108.42,34200.0,81.723,81.7758,81.723,81.7532,34200.0
2014-09-03 12:20:00,108.42,108.45,108.39,108.45,19400.0,81.7532,81.7758,81.7306,81.7758,19400.0
2014-09-03 12:25:00,108.45,108.53,108.44,108.47,16900.0,81.7758,81.8362,81.7683,81.7909,16900.0
2014-09-03 12:30:00,108.49,108.5,108.44,108.44,15600.0,81.806,81.8135,81.7683,81.7683,15600.0
2014-09-03 12:35:00,108.44,108.47,108.41,108.47,20800.0,81.7683,81.7909,81.7457,81.7909,20800.0
2014-09-03 12:40:00,108.47,108.56,108.46,108.55,46300.0,81.7909,81.8588,81.7834,81.8512,46300.0
2014-09-03 12:45:00,108.53,108.6,108.53,108.55,17600.0,81.8362,81.8889,81.8362,81.8512,17600.0
2014-09-03 12:50:00,108.55,108.59,108.51,108.52,11400.0,81.8512,81.8814,81.8211,81.8286,11400.0
2014-09-03 12:55:00,108.52,108.56,108.5,108.54,16900.0,81.8286,81.8588,81.8135,81.8437,16900.0
2014-09-03 13:00:00,108.54,108.56,108.5,108.54,18500.0,81.8437,81.8588,81.8135,81.8437,18500.0
2014-09-03 13:05:00,108.56,108.6,108.56,108.57,19100.0,81.8588,81.8889,81.8588,81.8663,19100.0
2014-09-03 13:10:00,108.57,108.57,108.51,108.52,21400.0,81.8663,81.8663,81.8211,81.8286,21400.0
2014-09-03 13:15:00,108.52,108.58,108.51,108.56,44800.0,81.8286,81.8739,81.8211,81.8588,44800.0
2014-09-03 13:20:00,108.56,108.63,108.56,108.62,16900.0,81.8588,81.9116,81.8588,81.904,16900.0
2014-09-03 13:25:00,108.61,108.74,108.61,108.72,74100.0,81.8965,81.9945,81.8965,81.9794,74100.0
2014-09-03 13:30:00,108.72,108.76,108.6,108.62,113100.0,81.9794,82.0096,81.8889,81.904,113100.0
2014-09-03 13:35:00,108.62,108.66,108.55,108.59,22100.0,81.904,81.9342,81.8512,81.8814,22100.0
2014-09-03 13:40:00,108.58,108.59,108.46,108.47,42900.0,81.8739,81.8814,81.7834,81.7909,42900.0
2014-09-03 13:45:00,108.47,108.5,108.45,108.47,21700.0,81.7909,81.8135,81.7758,81.7909,21700.0
2014-09-03 13:50:00,108.46,108.48,108.38,108.47,64900.0,81.7834,81.7985,81.723,81.7909,64900.0
2014-09-03 13:55:00,108.47,108.49,108.43,108.48,19300.0,81.7909,81.806,81.7607,81.7985,19300.0
2014-09-03 14:00:00,108.49,108.49,108.39,108.46,76300.0,81.806,81.806,81.7306,81.7834,76300.0
2014-09-03 14:05:00,108.46,108.48,108.43,108.45,19700.0,81.7834,81.7985,81.7607,81.7758,19700.0
2014-09-03 14:10:00,108.44,108.45,108.35,108.35,21700.0,81.7683,81.7758,81.7004,81.7004,21700.0
2014-09-03 14:15:00,108.35,108.4,108.35,108.36,22000.0,81.7004,81.7381,81.7004,81.708,22000.0
2014-09-03 14:20:00,108.36,108.42,108.35,108.42,31400.0,81.708,81.7532,81.7004,81.7532,31400.0
2014-09-03 14:25:00,108.42,108.42,108.25,108.3,40200.0,81.7532,81.7532,81.625,81.6627,40200.0
2014-09-03 14:30:00,108.3,108.35,108.23,108.29,71500.0,81.6627,81.7004,81.6099,81.6552,71500.0
2014-09-03 14:35:00,108.28,108.32,108.26,108.3,47500.0,81.6476,81.6778,81.6326,81.6627,47500.0
2014-09-03 14:40:00,108.29,108.36,108.29,108.36,31500.0,81.6552,81.708,81.6552,81.708,31500.0
2014-09-03 14:45:00,108.36,108.36,108.29,108.3,50500.0,81.708,81.708,81.6552,81.6627,50500.0
2014-09-03 14:50:00,108.28,108.3,108.23,108.24,34500.0,81.6476,81.6627,81.6099,81.6175,34500.0
2014-09-03 14:55:00,108.23,108.26,108.18,108.19,44300.0,81.6099,81.6326,81.5722,81.5798,44300.0
2014-09-03 15:00:00,108.18,108.22,108.13,108.16,64000.0,81.5722,81.6024,81.5345,81.5572,64000.0
2014-09-03 15:05:00,108.16,108.22,108.15,108.18,51300.0,81.5572,81.6024,81.5496,81.5722,51300.0
2014-09-03 15:10:00,108.18,108.22,108.12,108.13,42000.0,81.5722,81.6024,81.527,81.5345,42000.0
2014-09-03 15:15:00,108.13,108.18,108.05,108.18,59300.0,81.5345,81.5722,81.4742,81.5722,59300.0
2014-09-03 15:20:00,108.18,108.23,108.16,108.23,97800.0,81.5722,81.6099,81.5572,81.6099,97800.0
2014-09-03 15:25:00,108.23,108.26,108.21,108.26,30700.0,81.6099,81.6326,81.5949,81.6326,30700.0
2014-09-03 15:30:00,108.25,108.28,108.2,108.27,54700.0,81.625,81.6476,81.5873,81.6401,54700.0
2014-09-03 15:35:00,108.27,108.32,108.26,108.27,57500.0,81.6401,81.6778,81.6326,81.6401,57500.0
2014-09-03 15:40:00,108.28,108.41,108.26,108.4,109100.0,81.6476,81.7457,81.6326,81.7381,109100.0
2014-09-03 15:45:00,108.41,108.43,108.31,108.4,85600.0,81.7457,81.7607,81.6703,81.7381,85600.0
2014-09-03 15:50:00,108.41,108.44,108.39,108.42,73500.0,81.7457,81.7683,81.7306,81.7532,73500.0
2014-09-03 15:55:00,108.42,108.46,108.41,108.45,113300.0,81.7532,81.7834,81.7457,81.7758,113300.0
2014-09-04 09:30:00,108.3,108.95,108.16,108.85,131400.0,81.6627,82.1529,81.5572,82.0774,131400.0
2014-09-04 09:35:00,108.82,108.86,108.45,108.54,37800.0,82.0548,82.085,81.7758,81.8437,37800.0
2014-09-04 09:40:00,108.56,108.87,108.52,108.82,52600.0,81.8588,82.0925,81.8286,82.0548,52600.0
2014-09-04 09:45:00,108.77,108.92,108.76,108.9,37100.0,82.0171,82.1302,82.0096,82.1151,37100.0
2014-09-04 09:50:00,108.91,109.18,108.91,109.15,59000.0,82.1227,82.3263,82.1227,82.3037,59000.0
2014-09-04 09:55:00,109.16,109.18,108.99,109.04,42600.0,82.3112,82.3263,82.183,82.2207,42600.0
2014-09-04 10:00:00,109.05,109.07,108.94,109.02,56800.0,82.2283,82.2433,82.1453,82.2056,56800.0
2014-09-04 10:05:00,109.03,109.11,109.01,109.08,40000.0,82.2132,82.2735,82.1981,82.2509,40000.0
2014-09-04 10:10:00,109.07,109.15,109.03,109.14,66600.0,82.2433,82.3037,82.2132,82.2961,66600.0
2014-09-04 10:15:00,109.13,109.15,109.03,109.04,26700.0,82.2886,82.3037,82.2132,82.2207,26700.0
2014-09-04 10:20:00,109.04,109.07,108.95,109.02,25600.0,82.2207,82.2433,82.1529,82.2056,25600.0
2014-09-04 10:25:00,109.02,109.11,109.0,109.09,31800.0,82.2056,82.2735,82.1906,82.2584,31800.0
2014-09-04 10:30:00,109.09,109.15,109.04,109.11,48500.0,82.2584,82.3037,82.2207,82.2735,48500.0
2014-09-04 10:35:00,109.1,109.16,109.05,109.09,30000.0,82.266,82.3112,82.2283,82.2584,30000.0
2014-09-04 10:40:00,109.08,109.18,109.08,109.18,22700.0,82.2509,82.3263,82.2509,82.3263,22700.0
2014-09-04 10:45:00,109.18,109.23,109.15,109.23,27900.0,82.3263,82.364,82.3037,82.364,27900.0
2014-09-04 10:50:00,109.22,109.24,109.14,109.16,20000.0,82.3564,82.3715,82.2961,82.3112,20000.0
2014-09-04 10:55:00,109.14,109.22,109.13,109.22,19400.0,82.2961,82.3564,82.2886,82.3564,19400.0
2014-09-04 11:00:00,109.21,109.39,109.19,109.31,41900.0,82.3489,82.4846,82.3338,82.4243,41900.0
2014-09-04 11:05:00,109.32,109.32,109.22,109.22,22300.0,82.4318,82.4318,82.3564,82.3564,22300.0
2014-09-04 11:10:00,109.24,109.26,109.2,109.22,19600.0,82.3715,82.3866,82.3414,82.3564,19600.0
2014-09-04 11:15:00,109.23,109.28,109.19,109.25,19700.0,82.364,82.4017,82.3338,82.3791,19700.0
2014-09-04 11:20:00,109.25,109.25,109.18,109.22,23400.0,82.3791,82.3791,82.3263,82.3564,23400.0
2014-09-04 11:25:00,109.23,109.27,109.14,109.15,24500.0,82.364,82.3941,82.2961,82.3037,24500.0
2014-09-04 11:30:00,109.13,109.17,109.08,109.15,25600.0,82.2886,82.3187,82.2509,82.3037,25600.0
2014-09-04 11:35:00,109.14,109.14,109.07,109.1,13700.0,82.2961,82.2961,82.2433,82.266,13700.0
2014-09-04 11:40:00,109.11,109.14,109.09,109.12,11300.0,82.2735,82.2961,82.2584,82.281,11300.0
2014-09-04 11:45:00,109.13,109.23,109.09,109.23,28600.0,82.2886,82.364,82.2584,82.364,28600.0
2014-09-04 11:50:00,109.24,109.37,109.23,109.35,20000.0,82.3715,82.4695,82.364,82.4545,20000.0
2014-09-04 11:55:00,109.35,109.39,109.32,109.33,21000.0,82.4545,82.4846,82.4318,82.4394,21000.0
2014-09-04 12:00:00,109.33,109.48,109.32,109.46,46900.0,82.4394,82.5525,82.4318,82.5374,46900.0
2014-09-04 12:05:00,109.47,109.49,109.4,109.45,40100.0,82.545,82.56,82.4922,82.5299,40100.0
2014-09-04 12:10:00,109.45,109.46,109.38,109.4,27900.0,82.5299,82.5374,82.4771,82.4922,27900.0
2014-09-04 12:15:00,109.4,109.49,109.39,109.42,36600.0,82.4922,82.56,82.4846,82.5073,36600.0
2014-09-04 12:20:00,109.42,109.43,109.23,109.24,28300.0,82.5073,82.5148,82.364,82.3715,28300.0
2014-09-04 12:25:00,109.23,109.24,109.1,109.19,41100.0,82.364,82.3715,82.266,82.3338,41100.0
2014-09-04 12:30:00,109.2,109.24,109.14,109.15,51200.0,82.3414,82.3715,82.2961,82.3037,51200.0
2014-09-04 12:35:00,109.16,109.2,109.15,109.19,46300.0,82.3112,82.3414,82.3037,82.3338,46300.0
2014-09-04 12:40:00,109.18,109.22,109.14,109.19,31800.0,82.3263,82.3564,82.2961,82.3338,31800.0
2014-09-04 12:45:00,109.19,109.22,109.12,109.16,22700.0,82.3338,82.3564,82.281,82.3112,22700.0
2014-09-04 12:50:00,109.15,109.18,109.15,109.18,30000.0,82.3037,82.3263,82.3037,82.3263,30000.0
2014-09-04 12:55:00,109.18,109.19,109.14,109.16,37600.0,82.3263,82.3338,82.2961,82.3112,37600.0
2014-09-04 13:00:00,109.16,109.17,109.12,109.12,19900.0,82.3112,82.3187,82.281,82.281,19900.0
2014-09-04 13:05:00,109.11,109.16,109.11,109.16,9100.0,82.2735,82.3112,82.2735,82.3112,9100.0
2014-09-04 13:10:00,109.16,109.17,109.13,109.15,28600.0,82.3112,82.3187,82.2886,82.3037,28600.0
2014-09-04 13:15:00,109.15,109.16,109.11,109.11,29700.0,82.3037,82.3112,82.2735,82.2735,29700.0
2014-09-04 13:20:00,109.11,109.15,109.09,109.12,22600.0,82.2735,82.3037,82.2584,82.281,22600.0
2014-09-04 13:25:00,109.14,109.15,109.07,109.08,10500.0,82.2961,82.3037,82.2433,82.2509,10500.0
2014-09-04 13:30:00,109.07,109.08,108.96,108.98,19600.0,82.2433,82.2509,82.1604,82.1755,19600.0
2014-09-04 13:35:00,108.98,108.98,108.9,108.92,18500.0,82.1755,82.1755,82.1151,82.1302,18500.0
2014-09-04 13:40:00,108.92,109.03,108.9,109.0,13200.0,82.1302,82.2132,82.1151,82.1906,13200.0
2014-09-04 13:45:00,109.01,109.01,108.95,109.0,25900.0,82.1981,82.1981,82.1529,82.1906,25900.0
2014-09-04 13:50:00,109.0,109.01,108.89,108.9,37500.0,82.1906,82.1981,82.1076,82.1151,37500.0
2014-09-04 13:55:00,108.9,108.96,108.89,108.94,14300.0,82.1151,82.1604,82.1076,82.1453,14300.0
2014-09-04 14:00:00,108.96,109.02,108.95,109.0,16600.0,82.1604,82.2056,82.1529,82.1906,16600.0
2014-09-04 14:05:00,109.0,109.0,108.89,108.89,22200.0,82.1906,82.1906,82.1076,82.1076,22200.0
2014-09-04 14:10:00,108.89,108.94,108.86,108.92,35200.0,82.1076,82.1453,82.085,82.1302,35200.0
2014-09-04 14:15:00,108.91,108.99,108.91,108.98,36900.0,82.1227,82.183,82.1227,82.1755,36900.0
2014-09-04 14:20:00,108.96,108.98,108.79,108.8,71200.0,82.1604,82.1755,82.0322,82.0397,71200.0
2014-09-04 14:25:00,108.8,108.85,108.74,108.84,26000.0,82.0397,82.0774,81.9945,82.0699,26000.0
2014-09-04 14:30:00,108.85,108.88,108.74,108.75,30800.0,82.0774,82.1001,81.9945,82.002,30800.0
2014-09-04 14:35:00,108.75,108.76,108.64,108.68,56500.0,82.002,82.0096,81.9191,81.9493,56500.0
2014-09-04 14:40:00,108.7,108.77,108.69,108.76,20900.0,81.9643,82.0171,81.9568,82.0096,20900.0
2014-09-04 14:45:00,108.76,108.79,108.69,108.7,32200.0,82.0096,82.0322,81.9568,81.9643,32200.0
2014-09-04 14:50:00,108.7,108.8,108.68,108.8,32700.0,81.9643,82.0397,81.9493,82.0397,32700.0
2014-09-04 14:55:00,108.8,108.88,108.73,108.76,35100.0,82.0397,82.1001,81.987,82.0096,35100.0
2014-09-04 15:00:00,108.76,108.82,108.68,108.78,79800.0,82.0096,82.0548,81.9493,82.0247,79800.0
2014-09-04 15:05:00,108.79,108.83,108.73,108.74,85700.0,82.0322,82.0624,81.987,81.9945,85700.0
2014-09-04 15:10:00,108.74,108.75,108.56,108.69,102900.0,81.9945,82.002,81.8588,81.9568,102900.0
2014-09-04 15:15:00,108.69,108.78,108.56,108.6,83400.0,81.9568,82.0247,81.8588,81.8889,83400.0
2014-09-04 15:20:00,108.6,108.66,108.57,108.63,64100.0,81.8889,81.9342,81.8663,81.9116,64100.0
2014-09-04 15:25:00,108.62,108.71,108.62,108.71,47000.0,81.904,81.9719,81.904,81.9719,47000.0
2014-09-04 15:30:00,108.72,108.73,108.65,108.68,141700.0,81.9794,81.987,81.9266,81.9493,141700.0
2014-09-04 15:35:00,108.69,108.76,108.68,108.72,60100.0,81.9568,82.0096,81.9493,81.9794,60100.0
2014-09-04 15:40:00,108.73,108.81,108.68,108.71,114300.0,81.987,82.0473,81.9493,81.9719,114300.0
2014-09-04 15:45:00,108.7,108.86,108.68,108.8,128800.0,81.9643,82.085,81.9493,82.0397,128800.0
2014-09-04 15:50:00,108.8,108.81,108.71,108.77,140700.0,82.0397,82.0473,81.9719,82.0171,140700.0
2014-09-04 15:55:00,108.76,108.83,108.7,108.81,136000.0,82.0096,82.0624,81.9643,82.0473,136000.0
2014-09-05 09:30:00,109.0,109.01,108.61,108.75,129400.0,82.1906,82.1981,81.8965,82.002,129400.0
2014-09-05 09:35:00,108.79,108.92,108.5,108.83,85900.0,82.0322,82.1302,81.8135,82.0624,85900.0
2014-09-05 09:40:00,108.83,108.93,108.63,108.93,111400.0,82.0624,82.1378,81.9116,82.1378,111400.0
2014-09-05 09:45:00,108.93,109.18,108.93,109.01,67700.0,82.1378,82.3263,82.1378,82.1981,67700.0
2014-09-05 09:50:00,109.0,109.13,108.97,109.06,59400.0,82.1906,82.2886,82.1679,82.2358,59400.0
2014-09-05 09:55:00,109.1,109.12,108.93,108.96,58400.0,82.266,82.281,82.1378,82.1604,58400.0
2014-09-05 10:00:00,108.96,109.01,108.76,108.79,55300.0,82.1604,82.1981,82.0096,82.0322,55300.0
2014-09-05 10:05:00,108.79,108.82,108.6,108.74,110000.0,82.0322,82.0548,81.8889,81.9945,110000.0
2014-09-05 10:10:00,108.76,108.85,108.51,108.54,80200.0,82.0096,82.0774,81.8211,81.8437,80200.0
2014-09-05 10:15:00,108.52,108.54,108.24,108.35,89200.0,81.8286,81.8437,81.6175,81.7004,89200.0
2014-09-05 10:20:00,108.37,108.37,108.23,108.25,66900.0,81.7155,81.7155,81.6099,81.625,66900.0
2014-09-05 10:25:00,108.27,108.47,108.26,108.37,41400.0,81.6401,81.7909,81.6326,81.7155,41400.0
2014-09-05 10:30:00,108.36,108.39,108.2,108.29,47700.0,81.708,81.7306,81.5873,81.6552,47700.0
2014-09-05 10:35:00,108.29,108.37,108.26,108.26,30100.0,81.6552,81.7155,81.6326,81.6326,30100.0
2014-09-05 10:40:00,108.29,108.33,108.19,108.3,38500.0,81.6552,81.6853,81.5798,81.6627,38500.0
2014-09-05 10:45:00,108.31,108.38,108.24,108.3,39700.0,81.6703,81.723,81.6175,81.6627,39700.0
2014-09-05 10:50:00,108.29,108.54,108.28,108.51,51700.0,81.6552,81.8437,81.6476,81.8211,51700.0
2014-09-05 10:55:00,108.53,108.6,108.49,108.54,37400.0,81.8362,81.8889,81.806,81.8437,37400.0
2014-09-05 11:00:00,108.54,108.56,108.41,108.51,35900.0,81.8437,81.8588,81.7457,81.8211,35900.0
2014-09-05 11:05:00,108.52,108.57,108.43,108.52,31400.0,81.8286,81.8663,81.7607,81.8286,31400.0
2014-09-05 11:10:00,108.54,108.55,108.34,108.38,36600.0,81.8437,81.8512,81.6929,81.723,36600.0
2014-09-05 11:15:00,108.35,108.48,108.33,108.39,25400.0,81.7004,81.7985,81.6853,81.7306,25400.0
2014-09-05 11:20:00,108.39,108.48,108.36,108.47,20800.0,81.7306,81.7985,81.708,81.7909,20800.0
2014-09-05 11:25:00,108.48,108.53,108.45,108.52,24600.0,81.7985,81.8362,81.7758,81.8286,24600.0
2014-09-05 11:30:00,108.53,108.58,108.45,108.45,20100.0,81.8362,81.8739,81.7758,81.7758,20100.0
2014-09-05 11:35:00,108.45,108.5,108.4,108.4,18500.0,81.7758,81.8135,81.7381,81.7381,18500.0
2014-09-05 11:40:00,108.41,108.62,108.39,108.53,18200.0,81.7457,81.904,81.7306,81.8362,18200.0
2014-09-05 11:45:00,108.51,108.6,108.51,108.56,18300.0,81.8211,81.8889,81.8211,81.8588,18300.0
2014-09-05 11:50:00,108.54,108.63,108.54,108.62,16500.0,81.8437,81.9116,81.8437,81.904,16500.0
2014-09-05 11:55:00,108.62,108.69,108.57,108.59,25100.0,81.904,81.9568,81.8663,81.8814,25100.0
2014-09-05 12:00:00,108.6,108.63,108.58,108.59,19400.0,81.8889,81.9116,81.8739,81.8814,19400.0
2014-09-05 12:05:00,108.59,108.65,108.53,108.53,21300.0,81.8814,81.9266,81.8362,81.8362,21300.0
2014-09-05 12:10:00,108.53,108.6,108.53,108.6,15400.0,81.8362,81.8889,81.8362,81.8889,15400.0
2014-09-05 12:15:00,108.6,108.6,108.47,108.54,17100.0,81.8889,81.8889,81.7909,81.8437,17100.0
2014-09-05 12:20:00,108.53,108.55,108.48,108.54,14600.0,81.8362,81.8512,81.7985,81.8437,14600.0
2014-09-05 12:25:00,108.53,108.6,108.51,108.6,17600.0,81.8362,81.8889,81.8211,81.8889,17600.0
2014-09-05 12:30:00,108.59,108.65,108.57,108.59,38200.0,81.8814,81.9266,81.8663,81.8814,38200.0
2014-09-05 12:35:00,108.59,108.6,108.54,108.58,15900.0,81.8814,81.8889,81.8437,81.8739,15900.0
2014-09-05 12:40:00,108.56,108.69,108.56,108.69,19500.0,81.8588,81.9568,81.8588,81.9568,19500.0
2014-09-05 12:45:00,108.68,108.69,108.59,108.6,37100.0,81.9493,81.9568,81.8814,81.8889,37100.0
2014-09-05 12:50:00,108.62,108.65,108.55,108.57,24000.0,81.904,81.9266,81.8512,81.8663,24000.0
2014-09-05 12:55:00,108.57,108.65,108.57,108.64,20200.0,81.8663,81.9266,81.8663,81.9191,20200.0
2014-09-05 13:00:00,108.64,108.65,108.57,108.57,35700.0,81.9191,81.9266,81.8663,81.8663,35700.0
2014-09-05 13:05:00,108.58,108.72,108.57,108.7,30800.0,81.8739,81.9794,81.8663,81.9643,30800.0
2014-09-05 13:10:00,108.71,108.71,108.65,108.67,31700.0,81.9719,81.9719,81.9266,81.9417,31700.0
2014-09-05 13:15:00,108.66,108.7,108.64,108.7,18500.0,81.9342,81.9643,81.9191,81.9643,18500.0
2014-09-05 13:20:00,108.68,108.73,108.65,108.65,33700.0,81.9493,81.987,81.9266,81.9266,33700.0
2014-09-05 13:25:00,108.65,108.68,108.62,108.68,19200.0,81.9266,81.9493,81.904,81.9493,19200.0
2014-09-05 13:30:00,108.67,108.7,108.65,108.65,12200.0,81.9417,81.9643,81.9266,81.9266,12200.0
2014-09-05 13:35:00,108.65,108.67,108.62,108.66,11800.0,81.9266,81.9417,81.904,81.9342,11800.0
2014-09-05 13:40:00,108.66,108.68,108.65,108.66,13600.0,81.9342,81.9493,81.9266,81.9342,13600.0
2014-09-05 13:45:00,108.66,108.66,108.63,108.64,12200.0,81.9342,81.9342,81.9116,81.9191,12200.0
2014-09-05 13:50:00,108.63,108.64,108.58,108.63,23500.0,81.9116,81.9191,81.8739,81.9116,23500.0
2014-09-05 13:55:00,108.63,108.66,108.54,108.66,22400.0,81.9116,81.9342,81.8437,81.9342,22400.0
2014-09-05 14:00:00,108.65,108.8,108.65,108.78,23600.0,81.9266,82.0397,81.9266,82.0247,23600.0
2014-09-05 14:05:00,108.78,108.82,108.75,108.77,16200.0,82.0247,82.0548,82.002,82.0171,16200.0
2014-09-05 14:10:00,108.78,108.8,108.74,108.77,24700.0,82.0247,82.0397,81.9945,82.0171,24700.0
2014-09-05 14:15:00,108.77,108.78,108.75,108.77,12900.0,82.0171,82.0247,82.002,82.0171,12900.0
2014-09-05 14:20:00,108.78,108.78,108.75,108.75,20800.0,82.0247,82.0247,82.002,82.002,20800.0
2014-09-05 14:25:00,108.75,108.75,108.7,108.7,20200.0,82.002,82.002,81.9643,81.9643,20200.0
2014-09-05 14:30:00,108.7,108.74,108.69,108.7,21600.0,81.9643,81.9945,81.9568,81.9643,21600.0
2014-09-05 14:35:00,108.69,108.73,108.68,108.73,10500.0,81.9568,81.987,81.9493,81.987,10500.0
2014-09-05 14:40:00,108.73,108.73,108.67,108.7,23600.0,81.987,81.987,81.9417,81.9643,23600.0
2014-09-05 14:45:00,108.69,108.7,108.67,108.68,11900.0,81.9568,81.9643,81.9417,81.9493,11900.0
2014-09-05 14:50:00,108.68,108.69,108.67,108.68,19000.0,81.9493,81.9568,81.9417,81.9493,19000.0
2014-09-05 14:55:00,108.68,108.7,108.65,108.7,16200.0,81.9493,81.9643,81.9266,81.9643,16200.0
2014-09-05 15:00:00,108.7,108.71,108.66,108.68,17300.0,81.9643,81.9719,81.9342,81.9493,17300.0
2014-09-05 15:05:00,108.69,108.71,108.67,108.69,31300.0,81.9568,81.9719,81.9417,81.9568,31300.0
2014-09-05 15:10:00,108.69,108.69,108.65,108.68,25500.0,81.9568,81.9568,81.9266,81.9493,25500.0
2014-09-05 15:15:00,108.68,108.73,108.67,108.7,25700.0,81.9493,81.987,81.9417,81.9643,25700.0
2014-09-05 15:20:00,108.69,108.73,108.66,108.7,37200.0,81.9568,81.987,81.9342,81.9643,37200.0
2014-09-05 15:25:00,108.7,108.72,108.63,108.63,27400.0,81.9643,81.9794,81.9116,81.9116,27400.0
2014-09-05 15:30:00,108.62,108.65,108.61,108.63,38800.0,81.904,81.9266,81.8965,81.9116,38800.0
2014-09-05 15:35:00,108.64,108.64,108.56,108.59,41700.0,81.9191,81.9191,81.8588,81.8814,41700.0
2014-09-05 15:40:00,108.58,108.63,108.57,108.63,50200.0,81.8739,81.9116,81.8663,81.9116,50200.0
2014-09-05 15:45:00,108.64,108.67,108.59,108.59,97900.0,81.9191,81.9417,81.8814,81.8814,97900.0
2014-09-05 15:50:00,108.6,108.62,108.6,108.6,111500.0,81.8889,81.904,81.8889,81.8889,111500.0
2014-09-05 15:55:00,108.61,108.63,108.52,108.54,242400.0,81.8965,81.9116,81.8286,81.8437,242400.0
2014-09-08 09:30:00,108.23,108.46,108.0,108.36,87900.0,81.6099,81.7834,81.4365,81.708,87900.0
2014-09-08 09:35:00,108.36,108.36,108.02,108.15,52800.0,81.708,81.708,81.4516,81.5496,52800.0
2014-09-08 09:40:00,108.09,108.27,107.87,108.09,66600.0,81.5044,81.6401,81.3385,81.5044,66600.0
2014-09-08 09:45:00,108.12,108.16,107.87,108.02,33400.0,81.527,81.5572,81.3385,81.4516,33400.0
2014-09-08 09:50:00,108.0,108.31,107.95,108.27,63700.0,81.4365,81.6703,81.3988,81.6401,63700.0
2014-09-08 09:55:00,108.28,108.38,108.21,108.25,75000.0,81.6476,81.723,81.5949,81.625,75000.0
2014-09-08 10:00:00,108.25,108.38,108.25,108.31,32000.0,81.625,81.723,81.625,81.6703,32000.0
2014-09-08 10:05:00,108.29,108.31,108.07,108.13,37900.0,81.6552,81.6703,81.4893,81.5345,37900.0
2014-09-08 10:10:00,108.13,108.13,107.87,107.97,58900.0,81.5345,81.5345,81.3385,81.4139,58900.0
2014-09-08 10:15:00,107.98,108.06,107.9,107.9,35500.0,81.4214,81.4818,81.3611,81.3611,35500.0
2014-09-08 10:20:00,107.91,108.01,107.81,107.86,27700.0,81.3686,81.4441,81.2932,81.3309,27700.0
2014-09-08 10:25:00,107.86,107.88,107.71,107.78,47800.0,81.3309,81.346,81.2178,81.2706,47800.0
2014-09-08 10:30:00,107.78,107.82,107.63,107.73,36600.0,81.2706,81.3008,81.1575,81.2329,36600.0
2014-09-08 10:35:00,107.73,107.76,107.52,107.64,52300.0,81.2329,81.2555,81.0746,81.1651,52300.0
2014-09-08 10:40:00,107.65,107.89,107.65,107.87,42200.0,81.1726,81.3536,81.1726,81.3385,42200.0
2014-09-08 10:45:00,107.88,107.88,107.8,107.82,20200.0,81.346,81.346,81.2857,81.3008,20200.0
2014-09-08 10:50:00,107.81,107.84,107.72,107.74,28500.0,81.2932,81.3159,81.2254,81.2405,28500.0
2014-09-08 10:55:00,107.75,107.95,107.75,107.93,27300.0,81.248,81.3988,81.248,81.3837,27300.0
2014-09-08 11:00:00,107.94,107.98,107.8,107.84,26200.0,81.3913,81.4214,81.2857,81.3159,26200.0
2014-09-08 11:05:00,107.85,108.0,107.85,107.95,16000.0,81.3234,81.4365,81.3234,81.3988,16000.0
2014-09-08 11:10:00,107.97,108.0,107.81,107.81,47100.0,81.4139,81.4365,81.2932,81.2932,47100.0
2014-09-08 11:15:00,107.84,107.87,107.76,107.8,20300.0,81.3159,81.3385,81.2555,81.2857,20300.0
2014-09-08 11:20:00,107.82,107.98,107.82,107.94,25600.0,81.3008,81.4214,81.3008,81.3913,25600.0
2014-09-08 11:25:00,107.91,107.93,107.84,107.84,26600.0,81.3686,81.3837,81.3159,81.3159,26600.0
2014-09-08 11:30:00,107.85,107.93,107.82,107.9,20500.0,81.3234,81.3837,81.3008,81.3611,20500.0
2014-09-08 11:35:00,107.9,107.93,107.81,107.84,20600.0,81.3611,81.3837,81.2932,81.3159,20600.0
2014-09-08 11:40:00,107.84,107.92,107.8,107.85,18000.0,81.3159,81.3762,81.2857,81.3234,18000.0
2014-09-08 11:45:00,107.87,107.93,107.85,107.92,16600.0,81.3385,81.3837,81.3234,81.3762,16600.0
2014-09-08 11:50:00,107.92,107.94,107.82,107.89,20600.0,81.3762,81.3913,81.3008,81.3536,20600.0
2014-09-08 11:55:00,107.88,107.93,107.84,107.9,40100.0,81.346,81.3837,81.3159,81.3611,40100.0
2014-09-08 12:00:00,107.89,107.9,107.76,107.77,57700.0,81.3536,81.3611,81.2555,81.2631,57700.0
2014-09-08 12:05:00,107.75,107.85,107.69,107.84,28200.0,81.248,81.3234,81.2028,81.3159,28200.0
2014-09-08 12:10:00,107.85,107.89,107.77,107.84,17800.0,81.3234,81.3536,81.2631,81.3159,17800.0
2014-09-08 12:15:00,107.83,107.86,107.78,107.79,14900.0,81.3083,81.3309,81.2706,81.2782,14900.0
2014-09-08 12:20:00,107.8,107.86,107.79,107.8,10400.0,81.2857,81.3309,81.2782,81.2857,10400.0
2014-09-08 12:25:00,107.8,107.9,107.8,107.84,65100.0,81.2857,81.3611,81.2857,81.3159,65100.0
2014-09-08 12:30:00,107.85,107.95,107.82,107.95,49200.0,81.3234,81.3988,81.3008,81.3988,49200.0
2014-09-08 12:35:00,107.95,107.99,107.9,107.98,17900.0,81.3988,81.429,81.3611,81.4214,17900.0
2014-09-08 12:40:00,107.98,108.08,107.97,108.07,11900.0,81.4214,81.4968,81.4139,81.4893,11900.0
2014-09-08 12:45:00,108.08,108.12,108.01,108.08,14200.0,81.4968,81.527,81.4441,81.4968,14200.0
2014-09-08 12:50:00,108.08,108.15,108.08,108.12,14900.0,81.4968,81.5496,81.4968,81.527,14900.0
2014-09-08 12:55:00,108.12,108.12,108.07,108.08,13700.0,81.527,81.527,81.4893,81.4968,13700.0
2014-09-08 13:00:00,108.08,108.13,108.06,108.08,11300.0,81.4968,81.5345,81.4818,81.4968,11300.0
2014-09-08 13:05:00,108.08,108.09,108.01,108.04,23300.0,81.4968,81.5044,81.4441,81.4667,23300.0
2014-09-08 13:10:00,108.04,108.05,107.99,108.04,14000.0,81.4667,81.4742,81.429,81.4667,14000.0
2014-09-08 13:15:00,108.03,108.03,107.84,107.84,22300.0,81.4591,81.4591,81.3159,81.3159,22300.0
2014-09-08 13:20:00,107.83,107.95,107.8,107.94,20900.0,81.3083,81.3988,81.2857,81.3913,20900.0
2014-09-08 13:25:00,107.95,107.96,107.81,107.81,13700.0,81.3988,81.4063,81.2932,81.2932,13700.0
2014-09-08 13:30:00,107.82,107.86,107.8,107.82,13300.0,81.3008,81.3309,81.2857,81.3008,13300.0
2014-09-08 13:35:00,107.85,107.91,107.83,107.91,13600.0,81.3234,81.3686,81.3083,81.3686,13600.0
2014-09-08 13:40:00,107.89,107.93,107.82,107.86,26200.0,81.3536,81.3837,81.3008,81.3309,26200.0
2014-09-08 13:45:00,107.86,107.88,107.76,107.81,22800.0,81.3309,81.346,81.2555,81.2932,22800.0
2014-09-08 13:50:00,107.8,107.8,107.71,107.76,23400.0,81.2857,81.2857,81.2178,81.2555,23400.0
2014-09-08 13:55:00,107.77,107.77,107.65,107.73,28700.0,81.2631,81.2631,81.1726,81.2329,28700.0
2014-09-08 14:00:00,107.72,107.83,107.7,107.83,13700.0,81.2254,81.3083,81.2103,81.3083,13700.0
2014-09-08 14:05:00,107.82,107.9,107.8,107.88,15800.0,81.3008,81.3611,81.2857,81.346,15800.0
2014-09-08 14:10:00,107.89,107.91,107.79,107.9,21000.0,81.3536,81.3686,81.2782,81.3611,21000.0
2014-09-08 14:15:00,107.91,107.96,107.86,107.92,34100.0,81.3686,81.4063,81.3309,81.3762,34100.0
2014-09-08 14:20:00,107.92,107.96,107.85,107.88,12000.0,81.3762,81.4063,81.3234,81.346,12000.0
2014-09-08 14:25:00,107.88,107.96,107.86,107.93,11500.0,81.346,81.4063,81.3309,81.3837,11500.0
2014-09-08 14:30:00,107.92,107.99,107.92,107.95,27800.0,81.3762,81.429,81.3762,81.3988,27800.0
2014-09-08 14:35:00,107.95,107.95,107.87,107.92,15200.0,81.3988,81.3988,81.3385,81.3762,15200.0
2014-09-08 14:40:00,107.92,107.93,107.89,107.89,18000.0,81.3762,81.3837,81.3536,81.3536,18000.0
2014-09-08 14:45:00,107.9,107.91,107.84,107.86,12200.0,81.3611,81.3686,81.3159,81.3309,12200.0
2014-09-08 14:50:00,107.86,107.9,107.83,107.88,26500.0,81.3309,81.3611,81.3083,81.346,26500.0
2014-09-08 14:55:00,107.89,107.89,107.79,107.81,18500.0,81.3536,81.3536,81.2782,81.2932,18500.0
2014-09-08 15:00:00,107.81,107.91,107.81,107.87,22600.0,81.2932,81.3686,81.2932,81.3385,22600.0
2014-09-08 15:05:00,107.87,107.9,107.81,107.83,19900.0,81.3385,81.3611,81.2932,81.3083,19900.0
2014-09-08 15:10:00,107.82,107.93,107.82,107.89,22800.0,81.3008,81.3837,81.3008,81.3536,22800.0
2014-09-08 15:15:00,107.9,107.9,107.84,107.86,21000.0,81.3611,81.3611,81.3159,81.3309,21000.0
2014-09-08 15:20:00,107.86,107.87,107.81,107.81,30000.0,81.3309,81.3385,81.2932,81.2932,30000.0
2014-09-08 15:25:00,107.81,107.84,107.77,107.82,27200.0,81.2932,81.3159,81.2631,81.3008,27200.0
2014-09-08 15:30:00,107.82,107.93,107.82,107.93,40200.0,81.3008,81.3837,81.3008,81.3837,40200.0
2014-09-08 15:35:00,107.93,107.99,107.88,107.99,42900.0,81.3837,81.429,81.346,81.429,42900.0
2014-09-08 15:40:00,107.98,107.98,107.91,107.93,38600.0,81.4214,81.4214,81.3686,81.3837,38600.0
2014-09-08 15:45:00,107.93,107.98,107.91,107.95,82500.0,81.3837,81.4214,81.3686,81.3988,82500.0
2014-09-08 15:50:00,107.96,108.01,107.93,107.93,68100.0,81.4063,81.4441,81.3837,81.3837,68100.0
2014-09-08 15:55:00,107.94,107.97,107.87,107.89,119700.0,81.3913,81.4139,81.3385,81.3536,119700.0
2014-09-09 09:30:00,107.82,107.89,107.57,107.89,53000.0,81.3008,81.3536,81.1123,81.3536,53000.0
2014-09-09 09:35:00,107.83,107.91,107.58,107.87,34000.0,81.3083,81.3686,81.1198,81.3385,34000.0
2014-09-09 09:40:00,107.82,108.07,107.78,107.98,23600.0,81.3008,81.4893,81.2706,81.4214,23600.0
2014-09-09 09:45:00,107.98,108.16,107.92,108.1,36800.0,81.4214,81.5572,81.3762,81.5119,36800.0
2014-09-09 09:50:00,108.09,108.09,107.97,108.0,21100.0,81.5044,81.5044,81.4139,81.4365,21100.0
2014-09-09 09:55:00,107.98,107.99,107.91,107.92,31700.0,81.4214,81.429,81.3686,81.3762,31700.0
2014-09-09 10:00:00,107.92,108.03,107.78,108.03,44200.0,81.3762,81.4591,81.2706,81.4591,44200.0
2014-09-09 10:05:00,108.03,108.2,108.01,108.16,35600.0,81.4591,81.5873,81.4441,81.5572,35600.0
2014-09-09 10:10:00,108.17,108.17,107.99,108.01,28200.0,81.5647,81.5647,81.429,81.4441,28200.0
2014-09-09 10:15:00,108.01,108.03,107.97,108.0,21500.0,81.4441,81.4591,81.4139,81.4365,21500.0
2014-09-09 10:20:00,107.99,107.99,107.87,107.88,40300.0,81.429,81.429,81.3385,81.346,40300.0
2014-09-09 10:25:00,107.88,107.95,107.74,107.91,30800.0,81.346,81.3988,81.2405,81.3686,30800.0
2014-09-09 10:30:00,107.93,107.99,107.84,107.86,19100.0,81.3837,81.429,81.3159,81.3309,19100.0
2014-09-09 10:35:00,107.86,107.89,107.75,107.86,26100.0,81.3309,81.3536,81.248,81.3309,26100.0
2014-09-09 10:40:00,107.87,107.9,107.68,107.9,20100.0,81.3385,81.3611,81.1952,81.3611,20100.0
2014-09-09 10:45:00,107.89,107.95,107.82,107.84,22800.0,81.3536,81.3988,81.3008,81.3159,22800.0
2014-09-09 10:50:00,107.83,107.85,107.78,107.85,35800.0,81.3083,81.3234,81.2706,81.3234,35800.0
2014-09-09 10:55:00,107.85,107.85,107.7,107.74,56400.0,81.3234,81.3234,81.2103,81.2405,56400.0
2014-09-09 11:00:00,107.74,107.86,107.64,107.83,37800.0,81.2405,81.3309,81.1651,81.3083,37800.0
2014-09-09 11:05:00,107.81,107.87,107.74,107.82,22700.0,81.2932,81.3385,81.2405,81.3008,22700.0
2014-09-09 11:10:00,107.82,108.0,107.82,107.95,56700.0,81.3008,81.4365,81.3008,81.3988,56700.0
2014-09-09 11:15:00,107.97,107.99,107.85,107.85,15900.0,81.4139,81.429,81.3234,81.3234,15900.0
2014-09-09 11:20:00,107.85,107.94,107.84,107.85,11700.0,81.3234,81.3913,81.3159,81.3234,11700.0
2014-09-09 11:25:00,107.85,107.91,107.82,107.88,21500.0,81.3234,81.3686,81.3008,81.346,21500.0
2014-09-09 11:30:00,107.87,107.89,107.79,107.83,44700.0,81.3385,81.3536,81.2782,81.3083,44700.0
2014-09-09 11:35:00,107.83,107.85,107.79,107.81,23400.0,81.3083,81.3234,81.2782,81.2932,23400.0
2014-09-09 11:40:00,107.83,107.85,107.78,107.8,11700.0,81.3083,81.3234,81.2706,81.2857,11700.0
2014-09-09 11:45:00,107.79,107.91,107.78,107.9,15900.0,81.2782,81.3686,81.2706,81.3611,15900.0
2014-09-09 11:50:00,107.89,107.91,107.77,107.77,15800.0,81.3536,81.3686,81.2631,81.2631,15800.0
2014-09-09 11:55:00,107.76,107.84,107.75,107.76,14700.0,81.2555,81.3159,81.248,81.2555,14700.0
2014-09-09 12:00:00,107.76,107.8,107.71,107.78,18700.0,81.2555,81.2857,81.2178,81.2706,18700.0
2014-09-09 12:05:00,107.78,107.81,107.77,107.8,13500.0,81.2706,81.2932,81.2631,81.2857,13500.0
2014-09-09 12:10:00,107.8,107.82,107.76,107.81,10300.0,81.2857,81.3008,81.2555,81.2932,10300.0
2014-09-09 12:15:00,107.82,107.82,107.78,107.8,13500.0,81.3008,81.3008,81.2706,81.2857,13500.0
2014-09-09 12:20:00,107.8,107.94,107.79,107.92,17200.0,81.2857,81.3913,81.2782,81.3762,17200.0
2014-09-09 12:25:00,107.9,107.95,107.89,107.95,18600.0,81.3611,81.3988,81.3536,81.3988,18600.0
2014-09-09 12:30:00,107.95,107.95,107.89,107.89,9600.0,81.3988,81.3988,81.3536,81.3536,9600.0
2014-09-09 12:35:00,107.9,107.92,107.8,107.85,12100.0,81.3611,81.3762,81.2857,81.3234,12100.0
2014-09-09 12:40:00,107.85,107.93,107.85,107.92,12200.0,81.3234,81.3837,81.3234,81.3762,12200.0
2014-09-09 12:45:00,107.92,107.94,107.88,107.88,7700.0,81.3762,81.3913,81.346,81.346,7700.0
2014-09-09 12:50:00,107.88,107.89,107.81,107.82,11900.0,81.346,81.3536,81.2932,81.3008,11900.0
2014-09-09 12:55:00,107.81,107.86,107.79,107.83,14000.0,81.2932,81.3309,81.2782,81.3083,14000.0
2014-09-09 13:00:00,107.83,107.92,107.8,107.88,11500.0,81.3083,81.3762,81.2857,81.346,11500.0
2014-09-09 13:05:00,107.89,107.92,107.82,107.82,19600.0,81.3536,81.3762,81.3008,81.3008,19600.0
2014-09-09 13:10:00,107.83,107.92,107.83,107.84,16700.0,81.3083,81.3762,81.3083,81.3159,16700.0
2014-09-09 13:15:00,107.85,107.88,107.81,107.88,11500.0,81.3234,81.346,81.2932,81.346,11500.0
2014-09-09 13:20:00,107.89,107.92,107.82,107.89,15700.0,81.3536,81.3762,81.3008,81.3536,15700.0
2014-09-09 13:25:00,107.9,107.9,107.83,107.86,19700.0,81.3611,81.3611,81.3083,81.3309,19700.0
2014-09-09 13:30:00,107.87,107.95,107.86,107.94,20800.0,81.3385,81.3988,81.3309,81.3913,20800.0
2014-09-09 13:35:00,107.95,107.95,107.88,107.94,18600.0,81.3988,81.3988,81.346,81.3913,18600.0
2014-09-09 13:40:00,107.95,107.95,107.91,107.93,15500.0,81.3988,81.3988,81.3686,81.3837,15500.0
2014-09-09 13:45:00,107.93,108.13,107.92,108.12,34100.0,81.3837,81.5345,81.3762,81.527,34100.0
2014-09-09 13:50:00,108.14,108.17,108.06,108.07,15800.0,81.5421,81.5647,81.4818,81.4893,15800.0
2014-09-09 13:55:00,108.07,108.17,108.06,108.13,24100.0,81.4893,81.5647,81.4818,81.5345,24100.0
2014-09-09 14:00:00,108.12,108.13,108.07,108.07,18200.0,81.527,81.5345,81.4893,81.4893,18200.0
2014-09-09 14:05:00,108.06,108.11,108.0,108.02,20600.0,81.4818,81.5195,81.4365,81.4516,20600.0
2014-09-09 14:10:00,108.04,108.04,107.95,107.97,16600.0,81.4667,81.4667,81.3988,81.4139,16600.0
2014-09-09 14:15:00,107.98,107.99,107.93,107.94,19000.0,81.4214,81.429,81.3837,81.3913,19000.0
2014-09-09 14:20:00,107.95,107.95,107.84,107.87,22000.0,81.3988,81.3988,81.3159,81.3385,22000.0
2014-09-09 14:25:00,107.86,107.87,107.78,107.8,15800.0,81.3309,81.3385,81.2706,81.2857,15800.0
2014-09-09 14:30:00,107.79,107.79,107.71,107.78,18900.0,81.2782,81.2782,81.2178,81.2706,18900.0
2014-09-09 14:35:00,107.8,107.83,107.76,107.79,12700.0,81.2857,81.3083,81.2555,81.2782,12700.0
2014-09-09 14:40:00,107.79,107.8,107.72,107.75,23300.0,81.2782,81.2857,81.2254,81.248,23300.0
2014-09-09 14:45:00,107.75,107.77,107.61,107.61,27200.0,81.248,81.2631,81.1424,81.1424,27200.0
2014-09-09 14:50:00,107.62,107.75,107.62,107.71,19300.0,81.15,81.248,81.15,81.2178,19300.0
2014-09-09 14:55:00,107.71,107.72,107.62,107.69,24500.0,81.2178,81.2254,81.15,81.2028,24500.0
2014-09-09 15:00:00,107.69,107.71,107.63,107.66,28700.0,81.2028,81.2178,81.1575,81.1801,28700.0
2014-09-09 15:05:00,107.64,107.67,107.47,107.48,62000.0,81.1651,81.1877,81.0369,81.0444,62000.0
2014-09-09 15:10:00,107.47,107.5,107.4,107.42,74300.0,81.0369,81.0595,80.9841,80.9992,74300.0
2014-09-09 15:15:00,107.42,107.43,107.31,107.37,76000.0,80.9992,81.0067,80.9162,80.9615,76000.0
2014-09-09 15:20:00,107.37,107.37,107.19,107.27,74000.0,80.9615,80.9615,80.8257,80.8861,74000.0
2014-09-09 15:25:00,107.26,107.38,107.24,107.35,39300.0,80.8785,80.969,80.8634,80.9464,39300.0
2014-09-09 15:30:00,107.36,107.42,107.35,107.41,65800.0,80.9539,80.9992,80.9464,80.9916,65800.0
2014-09-09 15:35:00,107.41,107.47,107.39,107.42,46000.0,80.9916,81.0369,80.9765,80.9992,46000.0
2014-09-09 15:40:00,107.42,107.45,107.38,107.45,43900.0,80.9992,81.0218,80.969,81.0218,43900.0
2014-09-09 15:45:00,107.46,107.5,107.41,107.44,101200.0,81.0293,81.0595,80.9916,81.0142,101200.0
2014-09-09 15:50:00,107.43,107.46,107.4,107.4,98800.0,81.0067,81.0293,80.9841,80.9841,98800.0
2014-09-09 15:55:00,107.41,107.49,107.3,107.38,306200.0,80.9916,81.0519,80.9087,80.969,306200.0
2014-09-10 09:30:00,105.61,106.07,105.47,106.06,422800.0,79.6344,79.9812,79.5288,79.9737,422800.0
2014-09-10 09:35:00,106.08,106.12,105.79,105.79,201200.0,79.9888,80.0189,79.7701,79.7701,201200.0
2014-09-10 09:40:00,105.79,105.98,105.63,105.77,153700.0,79.7701,79.9133,79.6494,79.755,153700.0
2014-09-10 09:45:00,105.77,105.77,105.43,105.75,244000.0,79.755,79.755,79.4986,79.7399,244000.0
2014-09-10 09:50:00,105.75,105.93,105.67,105.87,159700.0,79.7399,79.8756,79.6796,79.8304,159700.0
2014-09-10 09:55:00,105.87,105.9,105.65,105.78,83900.0,79.8304,79.853,79.6645,79.7625,83900.0
2014-09-10 10:00:00,105.79,105.93,105.68,105.79,155000.0,79.7701,79.8756,79.6871,79.7701,155000.0
2014-09-10 10:05:00,105.79,105.97,105.72,105.92,103700.0,79.7701,79.9058,79.7173,79.8681,103700.0
2014-09-10 10:10:00,105.92,105.96,105.83,105.88,64600.0,79.8681,79.8983,79.8002,79.8379,64600.0
2014-09-10 10:15:00,105.87,105.96,105.65,105.71,98100.0,79.8304,79.8983,79.6645,79.7098,98100.0
2014-09-10 10:20:00,105.72,105.8,105.57,105.66,119800.0,79.7173,79.7776,79.6042,79.6721,119800.0
2014-09-10 10:25:00,105.65,105.81,105.61,105.73,75100.0,79.6645,79.7852,79.6344,79.7248,75100.0
2014-09-10 10:30:00,105.73,105.77,105.62,105.67,54100.0,79.7248,79.755,79.6419,79.6796,54100.0
2014-09-10 10:35:00,105.66,105.66,105.41,105.54,128800.0,79.6721,79.6721,79.4835,79.5816,128800.0
2014-09-10 10:40:00,105.53,105.77,105.53,105.66,70400.0,79.574,79.755,79.574,79.6721,70400.0
2014-09-10 10:45:00,105.68,105.72,105.6,105.61,46500.0,79.6871,79.7173,79.6268,79.6344,46500.0
2014-09-10 10:50:00,105.63,105.71,105.58,105.66,48000.0,79.6494,79.7098,79.6117,79.6721,48000.0
2014-09-10 10:55:00,105.68,105.71,105.38,105.53,78500.0,79.6871,79.7098,79.4609,79.574,78500.0
2014-09-10 11:00:00,105.53,105.67,105.52,105.58,43800.0,79.574,79.6796,79.5665,79.6117,43800.0
2014-09-10 11:05:00,105.58,105.68,105.53,105.63,58400.0,79.6117,79.6871,79.574,79.6494,58400.0
2014-09-10 11:10:00,105.61,105.76,105.59,105.73,60500.0,79.6344,79.7475,79.6193,79.7248,60500.0
2014-09-10 11:15:00,105.74,105.8,105.73,105.73,48800.0,79.7324,79.7776,79.7248,79.7248,48800.0
2014-09-10 11:20:00,105.72,105.78,105.57,105.78,48600.0,79.7173,79.7625,79.6042,79.7625,48600.0
2014-09-10 11:25:00,105.79,105.81,105.7,105.74,47300.0,79.7701,79.7852,79.7022,79.7324,47300.0
2014-09-10 11:30:00,105.73,105.86,105.73,105.8,45600.0,79.7248,79.8229,79.7248,79.7776,45600.0
2014-09-10 11:35:00,105.8,105.88,105.8,105.84,43000.0,79.7776,79.8379,79.7776,79.8078,43000.0
2014-09-10 11:40:00,105.86,105.91,105.78,105.83,38600.0,79.8229,79.8606,79.7625,79.8002,38600.0
2014-09-10 11:45:00,105.84,105.85,105.78,105.8,40100.0,79.8078,79.8153,79.7625,79.7776,40100.0
2014-09-10 11:50:00,105.81,105.9,105.79,105.9,47400.0,79.7852,79.853,79.7701,79.853,47400.0
2014-09-10 11:55:00,105.9,105.92,105.75,105.76,36900.0,79.853,79.8681,79.7399,79.7475,36900.0
2014-09-10 12:00:00,105.77,105.79,105.61,105.78,59400.0,79.755,79.7701,79.6344,79.7625,59400.0
2014-09-10 12:05:00,105.79,105.84,105.76,105.81,24200.0,79.7701,79.8078,79.7475,79.7852,24200.0
2014-09-10 12:10:00,105.81,105.85,105.77,105.81,28200.0,79.7852,79.8153,79.755,79.7852,28200.0
2014-09-10 12:15:00,105.8,105.87,105.79,105.8,41400.0,79.7776,79.8304,79.7701,79.7776,41400.0
2014-09-10 12:20:00,105.8,105.91,105.79,105.91,47900.0,79.7776,79.8606,79.7701,79.8606,47900.0
2014-09-10 12:25:00,105.91,105.91,105.82,105.83,29100.0,79.8606,79.8606,79.7927,79.8002,29100.0
2014-09-10 12:30:00,105.84,105.91,105.75,105.75,25000.0,79.8078,79.8606,79.7399,79.7399,25000.0
2014-09-10 12:35:00,105.75,105.86,105.75,105.85,25700.0,79.7399,79.8229,79.7399,79.8153,25700.0
2014-09-10 12:40:00,105.84,105.9,105.8,105.83,18600.0,79.8078,79.853,79.7776,79.8002,18600.0
2014-09-10 12:45:00,105.83,105.93,105.79,105.81,37100.0,79.8002,79.8756,79.7701,79.7852,37100.0
2014-09-10 12:50:00,105.81,105.82,105.75,105.75,32000.0,79.7852,79.7927,79.7399,79.7399,32000.0
2014-09-10 12:55:00,105.75,105.76,105.64,105.67,33700.0,79.7399,79.7475,79.657,79.6796,33700.0
2014-09-10 13:00:00,105.68,105.69,105.65,105.68,53400.0,79.6871,79.6947,79.6645,79.6871,53400.0
2014-09-10 13:05:00,105.69,105.79,105.66,105.72,98700.0,79.6947,79.7701,79.6721,79.7173,98700.0
2014-09-10 13:10:00,105.72,105.89,105.72,105.84,60800.0,79.7173,79.8455,79.7173,79.8078,60800.0
2014-09-10 13:15:00,105.83,105.87,105.81,105.85,24400.0,79.8002,79.8304,79.7852,79.8153,24400.0
2014-09-10 13:20:00,105.84,105.85,105.77,105.85,26600.0,79.8078,79.8153,79.755,79.8153,26600.0
2014-09-10 13:25:00,105.85,105.86,105.79,105.82,25300.0,79.8153,79.8229,79.7701,79.7927,25300.0
2014-09-10 13:30:00,105.83,105.91,105.8,105.85,38700.0,79.8002,79.8606,79.7776,79.8153,38700.0
2014-09-10 13:35:00,105.84,105.85,105.78,105.8,44000.0,79.8078,79.8153,79.7625,79.7776,44000.0
2014-09-10 13:40:00,105.8,105.87,105.79,105.8,41300.0,79.7776,79.8304,79.7701,79.7776,41300.0
2014-09-10 13:45:00,105.8,105.89,105.79,105.88,23000.0,79.7776,79.8455,79.7701,79.8379,23000.0
2014-09-10 13:50:00,105.87,105.9,105.83,105.84,31800.0,79.8304,79.853,79.8002,79.8078,31800.0
2014-09-10 13:55:00,105.85,105.86,105.77,105.78,47400.0,79.8153,79.8229,79.755,79.7625,47400.0
2014-09-10 14:00:00,105.77,105.79,105.72,105.78,54300.0,79.755,79.7701,79.7173,79.7625,54300.0
2014-09-10 14:05:00,105.79,105.82,105.68,105.68,33700.0,79.7701,79.7927,79.6871,79.6871,33700.0
2014-09-10 14:10:00,105.69,105.7,105.65,105.68,35100.0,79.6947,79.7022,79.6645,79.6871,35100.0
2014-09-10 14:15:00,105.69,105.71,105.68,105.68,41100.0,79.6947,79.7098,79.6871,79.6871,41100.0
2014-09-10 14:20:00,105.67,105.73,105.62,105.71,48000.0,79.6796,79.7248,79.6419,79.7098,48000.0
2014-09-10 14:25:00,105.71,105.76,105.7,105.76,29200.0,79.7098,79.7475,79.7022,79.7475,29200.0
2014-09-10 14:30:00,105.75,105.77,105.64,105.66,34000.0,79.7399,79.755,79.657,79.6721,34000.0
2014-09-10 14:35:00,105.66,105.67,105.6,105.64,38500.0,79.6721,79.6796,79.6268,79.657,38500.0
2014-09-10 14:40:00,105.62,105.7,105.59,105.68,32600.0,79.6419,79.7022,79.6193,79.6871,32600.0
2014-09-10 14:45:00,105.67,105.73,105.67,105.7,45500.0,79.6796,79.7248,79.6796,79.7022,45500.0
2014-09-10 14:50:00,105.7,105.75,105.67,105.71,44000.0,79.7022,79.7399,79.6796,79.7098,44000.0
2014-09-10 14:55:00,105.72,105.73,105.64,105.64,37800.0,79.7173,79.7248,79.657,79.657,37800.0
2014-09-10 15:00:00,105.65,105.8,105.64,105.8,43300.0,79.6645,79.7776,79.657,79.7776,43300.0
2014-09-10 15:05:00,105.79,105.85,105.76,105.83,51300.0,79.7701,79.8153,79.7475,79.8002,51300.0
2014-09-10 15:10:00,105.83,105.93,105.79,105.9,80300.0,79.8002,79.8756,79.7701,79.853,80300.0
2014-09-10 15:15:00,105.9,106.0,105.9,105.95,68500.0,79.853,79.9284,79.853,79.8907,68500.0
2014-09-10 15:20:00,105.96,105.97,105.89,105.94,90600.0,79.8983,79.9058,79.8455,79.8832,90600.0
2014-09-10 15:25:00,105.93,105.94,105.81,105.86,237300.0,79.8756,79.8832,79.7852,79.8229,237300.0
2014-09-10 15:30:00,105.86,105.88,105.83,105.83,153300.0,79.8229,79.8379,79.8002,79.8002,153300.0
2014-09-10 15:35:00,105.83,105.9,105.83,105.85,143900.0,79.8002,79.853,79.8002,79.8153,143900.0
2014-09-10 15:40:00,105.84,105.93,105.84,105.9,110900.0,79.8078,79.8756,79.8078,79.853,110900.0
2014-09-10 15:45:00,105.9,105.93,105.9,105.92,171900.0,79.853,79.8756,79.853,79.8681,171900.0
2014-09-10 15:50:00,105.93,105.97,105.91,105.96,170500.0,79.8756,79.9058,79.8606,79.8983,170500.0
2014-09-10 15:55:00,105.96,106.07,105.94,105.96,382800.0,79.8983,79.9812,79.8832,79.8983,382800.0
2014-09-11 09:30:00,105.66,105.66,105.02,105.13,190400.0,79.6721,79.6721,79.1895,79.2724,190400.0
2014-09-11 09:35:00,105.13,105.17,104.9,105.0,160800.0,79.2724,79.3026,79.099,79.1744,160800.0
2014-09-11 09:40:00,104.99,105.38,104.9,105.29,159100.0,79.1668,79.4609,79.099,79.3931,159100.0
2014-09-11 09:45:00,105.3,105.31,105.09,105.16,127100.0,79.4006,79.4081,79.2422,79.295,127100.0
2014-09-11 09:50:00,105.16,105.32,105.07,105.31,119500.0,79.295,79.4157,79.2272,79.4081,119500.0
2014-09-11 09:55:00,105.31,105.33,105.23,105.29,76900.0,79.4081,79.4232,79.3478,79.3931,76900.0
2014-09-11 10:00:00,105.3,105.33,105.22,105.27,55400.0,79.4006,79.4232,79.3403,79.378,55400.0
2014-09-11 10:05:00,105.27,105.27,105.03,105.1,87900.0,79.378,79.378,79.197,79.2498,87900.0
2014-09-11 10:10:00,105.11,105.21,105.1,105.14,46400.0,79.2573,79.3327,79.2498,79.28,46400.0
2014-09-11 10:15:00,105.15,105.22,105.11,105.21,50000.0,79.2875,79.3403,79.2573,79.3327,50000.0
2014-09-11 10:20:00,105.21,105.24,105.03,105.05,47000.0,79.3327,79.3554,79.197,79.2121,47000.0
2014-09-11 10:25:00,105.04,105.07,104.96,104.98,50100.0,79.2045,79.2272,79.1442,79.1593,50100.0
2014-09-11 10:30:00,104.96,105.08,104.87,105.02,104200.0,79.1442,79.2347,79.0764,79.1895,104200.0
2014-09-11 10:35:00,105.02,105.02,104.8,104.87,69800.0,79.1895,79.1895,79.0236,79.0764,69800.0
2014-09-11 10:40:00,104.85,104.86,104.59,104.7,105600.0,79.0613,79.0688,78.8652,78.9482,105600.0
2014-09-11 10:45:00,104.7,104.85,104.66,104.72,69400.0,78.9482,79.0613,78.918,78.9633,69400.0
2014-09-11 10:50:00,104.71,104.78,104.68,104.72,66800.0,78.9557,79.0085,78.9331,78.9633,66800.0
2014-09-11 10:55:00,104.72,104.84,104.63,104.82,81400.0,78.9633,79.0537,78.8954,79.0387,81400.0
2014-09-11 11:00:00,104.83,105.01,104.83,105.01,85300.0,79.0462,79.1819,79.0462,79.1819,85300.0
2014-09-11 11:05:00,105.01,105.14,104.98,104.98,48300.0,79.1819,79.28,79.1593,79.1593,48300.0
2014-09-11 11:10:00,104.97,105.03,104.93,104.95,70200.0,79.1518,79.197,79.1216,79.1367,70200.0
2014-09-11 11:15:00,104.95,105.18,104.94,105.17,49300.0,79.1367,79.3101,79.1291,79.3026,49300.0
2014-09-11 11:20:00,105.17,105.19,105.06,105.07,60400.0,79.3026,79.3177,79.2196,79.2272,60400.0
2014-09-11 11:25:00,105.07,105.17,105.06,105.15,24700.0,79.2272,79.3026,79.2196,79.2875,24700.0
2014-09-11 11:30:00,105.15,105.25,105.15,105.22,51400.0,79.2875,79.3629,79.2875,79.3403,51400.0
2014-09-11 11:35:00,105.23,105.31,105.17,105.21,78000.0,79.3478,79.4081,79.3026,79.3327,78000.0
2014-09-11 11:40:00,105.19,105.2,105.15,105.17,29500.0,79.3177,79.3252,79.2875,79.3026,29500.0
2014-09-11 11:45:00,105.16,105.3,105.16,105.3,31000.0,79.295,79.4006,79.295,79.4006,31000.0
2014-09-11 11:50:00,105.3,105.36,105.27,105.29,22000.0,79.4006,79.4458,79.378,79.3931,22000.0
2014-09-11 11:55:00,105.3,105.3,105.21,105.28,38300.0,79.4006,79.4006,79.3327,79.3855,38300.0
2014-09-11 12:00:00,105.28,105.39,105.28,105.37,24400.0,79.3855,79.4685,79.3855,79.4534,24400.0
2014-09-11 12:05:00,105.39,105.39,105.24,105.24,27100.0,79.4685,79.4685,79.3554,79.3554,27100.0
2014-09-11 12:10:00,105.23,105.25,105.16,105.21,64700.0,79.3478,79.3629,79.295,79.3327,64700.0
2014-09-11 12:15:00,105.22,105.28,105.18,105.19,38800.0,79.3403,79.3855,79.3101,79.3177,38800.0
2014-09-11 12:20:00,105.19,105.28,105.16,105.23,36400.0,79.3177,79.3855,79.295,79.3478,36400.0
2014-09-11 12:25:00,105.24,105.34,105.24,105.34,25000.0,79.3554,79.4308,79.3554,79.4308,25000.0
2014-09-11 12:30:00,105.33,105.35,105.26,105.26,17700.0,79.4232,79.4383,79.3704,79.3704,17700.0
2014-09-11 12:35:00,105.27,105.32,105.25,105.26,21300.0,79.378,79.4157,79.3629,79.3704,21300.0
2014-09-11 12:40:00,105.27,105.27,105.21,105.27,19000.0,79.378,79.378,79.3327,79.378,19000.0
2014-09-11 12:45:00,105.28,105.32,105.22,105.22,16300.0,79.3855,79.4157,79.3403,79.3403,16300.0
2014-09-11 12:50:00,105.22,105.34,105.22,105.31,18500.0,79.3403,79.4308,79.3403,79.4081,18500.0
2014-09-11 12:55:00,105.31,105.31,105.23,105.3,21300.0,79.4081,79.4081,79.3478,79.4006,21300.0
2014-09-11 13:00:00,105.29,105.29,105.2,105.26,34100.0,79.3931,79.3931,79.3252,79.3704,34100.0
2014-09-11 13:05:00,105.26,105.31,105.22,105.27,38600.0,79.3704,79.4081,79.3403,79.378,38600.0
2014-09-11 13:10:00,105.26,105.3,105.2,105.22,21500.0,79.3704,79.4006,79.3252,79.3403,21500.0
2014-09-11 13:15:00,105.22,105.23,105.17,105.17,20300.0,79.3403,79.3478,79.3026,79.3026,20300.0
2014-09-11 13:20:00,105.17,105.23,105.15,105.16,36300.0,79.3026,79.3478,79.2875,79.295,36300.0
2014-09-11 13:25:00,105.16,105.17,104.97,105.01,47000.0,79.295,79.3026,79.1518,79.1819,47000.0
2014-09-11 13:30:00,105.01,105.1,105.01,105.07,28200.0,79.1819,79.2498,79.1819,79.2272,28200.0
2014-09-11 13:35:00,105.07,105.09,104.96,104.96,30800.0,79.2272,79.2422,79.1442,79.1442,30800.0
2014-09-11 13:40:00,104.96,105.1,104.91,104.99,40800.0,79.1442,79.2498,79.1065,79.1668,40800.0
2014-09-11 13:45:00,105.0,105.06,105.0,105.02,17700.0,79.1744,79.2196,79.1744,79.1895,17700.0
2014-09-11 13:50:00,105.01,105.05,104.97,105.0,20700.0,79.1819,79.2121,79.1518,79.1744,20700.0
2014-09-11 13:55:00,105.0,105.03,104.96,104.99,36200.0,79.1744,79.197,79.1442,79.1668,36200.0
2014-09-11 14:00:00,105.01,105.24,105.01,105.13,29000.0,79.1819,79.3554,79.1819,79.2724,29000.0
2014-09-11 14:05:00,105.13,105.24,105.13,105.24,21500.0,79.2724,79.3554,79.2724,79.3554,21500.0
2014-09-11 14:10:00,105.24,105.27,105.17,105.18,22400.0,79.3554,79.378,79.3026,79.3101,22400.0
2014-09-11 14:15:00,105.18,105.26,105.17,105.21,21500.0,79.3101,79.3704,79.3026,79.3327,21500.0
2014-09-11 14:20:00,105.21,105.32,105.2,105.28,27300.0,79.3327,79.4157,79.3252,79.3855,27300.0
2014-09-11 14:25:00,105.28,105.32,105.25,105.29,33700.0,79.3855,79.4157,79.3629,79.3931,33700.0
2014-09-11 14:30:00,105.31,105.46,105.3,105.3,37200.0,79.4081,79.5212,79.4006,79.4006,37200.0
2014-09-11 14:35:00,105.3,105.32,105.26,105.27,21100.0,79.4006,79.4157,79.3704,79.378,21100.0
2014-09-11 14:40:00,105.26,105.33,105.25,105.25,26200.0,79.3704,79.4232,79.3629,79.3629,26200.0
2014-09-11 14:45:00,105.25,105.39,105.23,105.33,30600.0,79.3629,79.4685,79.3478,79.4232,30600.0
2014-09-11 14:50:00,105.32,105.35,105.26,105.33,37200.0,79.4157,79.4383,79.3704,79.4232,37200.0
2014-09-11 14:55:00,105.33,105.34,105.19,105.2,55600.0,79.4232,79.4308,79.3177,79.3252,55600.0
2014-09-11 15:00:00,105.2,105.23,105.15,105.18,43400.0,79.3252,79.3478,79.2875,79.3101,43400.0
2014-09-11 15:05:00,105.19,105.2,105.08,105.13,36700.0,79.3177,79.3252,79.2347,79.2724,36700.0
2014-09-11 15:10:00,105.13,105.24,105.13,105.23,31400.0,79.2724,79.3554,79.2724,79.3478,31400.0
2014-09-11 15:15:00,105.23,105.26,105.15,105.17,58200.0,79.3478,79.3704,79.2875,79.3026,58200.0
2014-09-11 15:20:00,105.17,105.3,105.17,105.22,72700.0,79.3026,79.4006,79.3026,79.3403,72700.0
2014-09-11 15:25:00,105.22,105.27,105.2,105.27,61600.0,79.3403,79.378,79.3252,79.378,61600.0
2014-09-11 15:30:00,105.26,105.32,105.21,105.31,86800.0,79.3704,79.4157,79.3327,79.4081,86800.0
2014-09-11 15:35:00,105.32,105.39,105.27,105.38,119400.0,79.4157,79.4685,79.378,79.4609,119400.0
2014-09-11 15:40:00,105.39,105.41,105.37,105.4,65800.0,79.4685,79.4835,79.4534,79.476,65800.0
2014-09-11 15:45:00,105.41,105.53,105.4,105.51,131100.0,79.4835,79.574,79.476,79.5589,131100.0
2014-09-11 15:50:00,105.51,105.57,105.5,105.54,130900.0,79.5589,79.6042,79.5514,79.5816,130900.0
2014-09-11 15:55:00,105.54,105.65,105.54,105.61,210400.0,79.5816,79.6645,79.5816,79.6344,210400.0
2014-09-12 09:30:00,104.97,105.04,104.51,104.68,261200.0,79.1518,79.2045,78.8049,78.9331,261200.0
2014-09-12 09:35:00,104.68,104.78,104.45,104.64,108100.0,78.9331,79.0085,78.7597,78.9029,108100.0
2014-09-12 09:40:00,104.64,104.71,104.4,104.66,150900.0,78.9029,78.9557,78.722,78.918,150900.0
2014-09-12 09:45:00,104.63,104.82,104.57,104.79,64200.0,78.8954,79.0387,78.8501,79.016,64200.0
2014-09-12 09:50:00,104.79,104.8,104.63,104.73,47500.0,79.016,79.0236,78.8954,78.9708,47500.0
2014-09-12 09:55:00,104.75,104.75,104.61,104.69,46100.0,78.9859,78.9859,78.8803,78.9406,46100.0
2014-09-12 10:00:00,104.7,104.75,104.63,104.72,78600.0,78.9482,78.9859,78.8954,78.9633,78600.0
2014-09-12 10:05:00,104.71,104.71,104.58,104.63,51200.0,78.9557,78.9557,78.8577,78.8954,51200.0
2014-09-12 10:10:00,104.63,104.66,104.61,104.63,78400.0,78.8954,78.918,78.8803,78.8954,78400.0
2014-09-12 10:15:00,104.63,104.66,104.58,104.62,102900.0,78.8954,78.918,78.8577,78.8878,102900.0
2014-09-12 10:20:00,104.62,104.81,104.61,104.77,115200.0,78.8878,79.0311,78.8803,79.001,115200.0
2014-09-12 10:25:00,104.78,104.84,104.76,104.81,43600.0,79.0085,79.0537,78.9934,79.0311,43600.0
2014-09-12 10:30:00,104.8,104.85,104.72,104.82,36600.0,79.0236,79.0613,78.9633,79.0387,36600.0
2014-09-12 10:35:00,104.82,104.87,104.75,104.79,52100.0,79.0387,79.0764,78.9859,79.016,52100.0
2014-09-12 10:40:00,104.79,104.91,104.75,104.79,54000.0,79.016,79.1065,78.9859,79.016,54000.0
2014-09-12 10:45:00,104.8,104.94,104.76,104.94,33500.0,79.0236,79.1291,78.9934,79.1291,33500.0
2014-09-12 10:50:00,104.93,105.05,104.85,105.04,57900.0,79.1216,79.2121,79.0613,79.2045,57900.0
2014-09-12 10:55:00,105.05,105.06,104.83,104.86,55400.0,79.2121,79.2196,79.0462,79.0688,55400.0
2014-09-12 11:00:00,104.86,104.89,104.72,104.74,29800.0,79.0688,79.0914,78.9633,78.9783,29800.0
2014-09-12 11:05:00,104.74,104.77,104.66,104.71,26300.0,78.9783,79.001,78.918,78.9557,26300.0
2014-09-12 11:10:00,104.75,104.76,104.65,104.66,27700.0,78.9859,78.9934,78.9105,78.918,27700.0
2014-09-12 11:15:00,104.66,104.83,104.66,104.8,58700.0,78.918,79.0462,78.918,79.0236,58700.0
2014-09-12 11:20:00,104.8,104.81,104.7,104.74,25500.0,79.0236,79.0311,78.9482,78.9783,25500.0
2014-09-12 11:25:00,104.74,104.8,104.74,104.74,19700.0,78.9783,79.0236,78.9783,78.9783,19700.0
2014-09-12 11:30:00,104.73,104.79,104.68,104.77,19500.0,78.9708,79.016,78.9331,79.001,19500.0
2014-09-12 11:35:00,104.78,104.78,104.69,104.71,20800.0,79.0085,79.0085,78.9406,78.9557,20800.0
2014-09-12 11:40:00,104.72,104.82,104.72,104.77,24000.0,78.9633,79.0387,78.9633,79.001,24000.0
2014-09-12 11:45:00,104.78,104.83,104.67,104.68,36200.0,79.0085,79.0462,78.9256,78.9331,36200.0
2014-09-12 11:50:00,104.68,104.72,104.66,104.7,27600.0,78.9331,78.9633,78.918,78.9482,27600.0
2014-09-12 11:55:00,104.73,104.75,104.65,104.66,31300.0,78.9708,78.9859,78.9105,78.918,31300.0
2014-09-12 12:00:00,104.66,104.67,104.61,104.66,55100.0,78.918,78.9256,78.8803,78.918,55100.0
2014-09-12 12:05:00,104.66,104.7,104.64,104.7,105200.0,78.918,78.9482,78.9029,78.9482,105200.0
2014-09-12 12:10:00,104.7,104.76,104.67,104.76,39200.0,78.9482,78.9934,78.9256,78.9934,39200.0
2014-09-12 12:15:00,104.75,104.75,104.69,104.7,19100.0,78.9859,78.9859,78.9406,78.9482,19100.0
2014-09-12 12:20:00,104.7,104.73,104.68,104.7,40600.0,78.9482,78.9708,78.9331,78.9482,40600.0
2014-09-12 12:25:00,104.7,104.74,104.69,104.72,20500.0,78.9482,78.9783,78.9406,78.9633,20500.0
2014-09-12 12:30:00,104.73,104.73,104.67,104.71,53700.0,78.9708,78.9708,78.9256,78.9557,53700.0
2014-09-12 12:35:00,104.71,104.72,104.55,104.55,28900.0,78.9557,78.9633,78.8351,78.8351,28900.0
2014-09-12 12:40:00,104.56,104.67,104.54,104.64,206400.0,78.8426,78.9256,78.8275,78.9029,206400.0
2014-09-12 12:45:00,104.63,104.7,104.58,104.7,586000.0,78.8954,78.9482,78.8577,78.9482,586000.0
2014-09-12 12:50:00,104.7,104.72,104.65,104.7,43500.0,78.9482,78.9633,78.9105,78.9482,43500.0
2014-09-12 12:55:00,104.7,104.75,104.67,104.75,28600.0,78.9482,78.9859,78.9256,78.9859,28600.0
2014-09-12 13:00:00,104.75,104.8,104.71,104.8,50800.0,78.9859,79.0236,78.9557,79.0236,50800.0
2014-09-12 13:05:00,104.78,104.87,104.78,104.86,43800.0,79.0085,79.0764,79.0085,79.0688,43800.0
2014-09-12 13:10:00,104.86,104.93,104.82,104.82,32200.0,79.0688,79.1216,79.0387,79.0387,32200.0
2014-09-12 13:15:00,104.82,104.83,104.67,104.7,34000.0,79.0387,79.0462,78.9256,78.9482,34000.0
2014-09-12 13:20:00,104.7,104.72,104.6,104.61,25800.0,78.9482,78.9633,78.8728,78.8803,25800.0
2014-09-12 13:25:00,104.61,104.73,104.61,104.71,39600.0,78.8803,78.9708,78.8803,78.9557,39600.0
2014-09-12 13:30:00,104.7,104.73,104.68,104.7,29800.0,78.9482,78.9708,78.9331,78.9482,29800.0
2014-09-12 13:35:00,104.7,104.72,104.65,104.68,23100.0,78.9482,78.9633,78.9105,78.9331,23100.0
2014-09-12 13:40:00,104.66,104.78,104.61,104.77,20900.0,78.918,79.0085,78.8803,79.001,20900.0
2014-09-12 13:45:00,104.77,104.78,104.72,104.74,21300.0,79.001,79.0085,78.9633,78.9783,21300.0
2014-09-12 13:50:00,104.74,104.81,104.69,104.79,17800.0,78.9783,79.0311,78.9406,79.016,17800.0
2014-09-12 13:55:00,104.78,104.79,104.66,104.7,29000.0,79.0085,79.016,78.918,78.9482,29000.0
2014-09-12 14:00:00,104.7,104.72,104.68,104.72,11700.0,78.9482,78.9633,78.9331,78.9633,11700.0
2014-09-12 14:05:00,104.72,104.77,104.69,104.7,48100.0,78.9633,79.001,78.9406,78.9482,48100.0
2014-09-12 14:10:00,104.69,104.72,104.64,104.64,44600.0,78.9406,78.9633,78.9029,78.9029,44600.0
2014-09-12 14:15:00,104.65,104.68,104.58,104.61,34500.0,78.9105,78.9331,78.8577,78.8803,34500.0
2014-09-12 14:20:00,104.61,104.65,104.57,104.57,24400.0,78.8803,78.9105,78.8501,78.8501,24400.0
2014-09-12 14:25:00,104.57,104.61,104.56,104.59,56100.0,78.8501,78.8803,78.8426,78.8652,56100.0
2014-09-12 14:30:00,104.59,104.73,104.59,104.7,66400.0,78.8652,78.9708,78.8652,78.9482,66400.0
2014-09-12 14:35:00,104.7,104.72,104.68,104.7,40100.0,78.9482,78.9633,78.9331,78.9482,40100.0
2014-09-12 14:40:00,104.71,104.76,104.68,104.75,50900.0,78.9557,78.9934,78.9331,78.9859,50900.0
2014-09-12 14:45:00,104.77,104.81,104.71,104.81,28800.0,79.001,79.0311,78.9557,79.0311,28800.0
2014-09-12 14:50:00,104.81,104.84,104.73,104.74,34200.0,79.0311,79.0537,78.9708,78.9783,34200.0
2014-09-12 14:55:00,104.74,104.78,104.7,104.7,18700.0,78.9783,79.0085,78.9482,78.9482,18700.0
2014-09-12 15:00:00,104.7,104.81,104.69,104.74,59500.0,78.9482,79.0311,78.9406,78.9783,59500.0
2014-09-12 15:05:00,104.75,104.9,104.75,104.86,34800.0,78.9859,79.099,78.9859,79.0688,34800.0
2014-09-12 15:10:00,104.85,104.93,104.81,104.92,34200.0,79.0613,79.1216,79.0311,79.1141,34200.0
2014-09-12 15:15:00,104.92,105.01,104.92,105.01,37300.0,79.1141,79.1819,79.1141,79.1819,37300.0
2014-09-12 15:20:00,105.02,105.02,104.97,105.02,45200.0,79.1895,79.1895,79.1518,79.1895,45200.0
2014-09-12 15:25:00,105.02,105.04,104.98,104.99,52300.0,79.1895,79.2045,79.1593,79.1668,52300.0
2014-09-12 15:30:00,105.0,105.07,105.0,105.05,45200.0,79.1744,79.2272,79.1744,79.2121,45200.0
2014-09-12 15:35:00,105.06,105.09,105.0,105.0,50900.0,79.2196,79.2422,79.1744,79.1744,50900.0
2014-09-12 15:40:00,105.0,105.02,104.93,104.98,70500.0,79.1744,79.1895,79.1216,79.1593,70500.0
2014-09-12 15:45:00,104.98,105.0,104.92,104.98,133400.0,79.1593,79.1744,79.1141,79.1593,133400.0
2014-09-12 15:50:00,104.98,104.99,104.94,104.97,92600.0,79.1593,79.1668,79.1291,79.1518,92600.0
2014-09-12 15:55:00,104.97,105.04,104.94,105.01,228000.0,79.1518,79.2045,79.1291,79.1819,228000.0
2014-09-15 09:30:00,104.32,104.47,103.22,103.32,346200.0,78.6616,78.7747,77.8322,77.9076,346200.0
2014-09-15 09:35:00,103.33,103.76,103.3,103.64,200000.0,77.9151,78.2394,77.8925,78.1489,200000.0
2014-09-15 09:40:00,103.63,103.93,103.59,103.81,154100.0,78.1413,78.3676,78.1112,78.2771,154100.0
2014-09-15 09:45:00,103.81,103.84,103.72,103.84,108400.0,78.2771,78.2997,78.2092,78.2997,108400.0
2014-09-15 09:50:00,103.86,104.0,103.76,103.88,174400.0,78.3148,78.4203,78.2394,78.3299,174400.0
2014-09-15 09:55:00,103.89,103.91,103.8,103.88,106700.0,78.3374,78.3525,78.2695,78.3299,106700.0
2014-09-15 10:00:00,103.88,103.99,103.82,103.91,125600.0,78.3299,78.4128,78.2846,78.3525,125600.0
2014-09-15 10:05:00,103.91,104.1,103.86,103.9,91900.0,78.3525,78.4957,78.3148,78.3449,91900.0
2014-09-15 10:10:00,103.91,104.13,103.76,104.1,147900.0,78.3525,78.5184,78.2394,78.4957,147900.0
2014-09-15 10:15:00,104.11,104.15,103.93,104.11,64500.0,78.5033,78.5335,78.3676,78.5033,64500.0
2014-09-15 10:20:00,104.13,104.2,104.11,104.17,38800.0,78.5184,78.5712,78.5033,78.5485,38800.0
2014-09-15 10:25:00,104.18,104.29,104.11,104.24,41900.0,78.5561,78.639,78.5033,78.6013,41900.0
2014-09-15 10:30:00,104.28,104.39,104.25,104.3,51700.0,78.6315,78.7144,78.6089,78.6466,51700.0
2014-09-15 10:35:00,104.29,104.3,104.18,104.2,56200.0,78.639,78.6466,78.5561,78.5712,56200.0
2014-09-15 10:40:00,104.2,104.26,104.13,104.2,42500.0,78.5712,78.6164,78.5184,78.5712,42500.0
2014-09-15 10:45:00,104.2,104.33,104.17,104.31,27400.0,78.5712,78.6692,78.5485,78.6541,27400.0
2014-09-15 10:50:00,104.3,104.34,104.26,104.3,28300.0,78.6466,78.6767,78.6164,78.6466,28300.0
2014-09-15 10:55:00,104.3,104.45,104.29,104.43,68800.0,78.6466,78.7597,78.639,78.7446,68800.0
2014-09-15 11:00:00,104.43,104.43,104.33,104.38,42000.0,78.7446,78.7446,78.6692,78.7069,42000.0
2014-09-15 11:05:00,104.38,104.41,104.36,104.39,43500.0,78.7069,78.7295,78.6918,78.7144,43500.0
2014-09-15 11:10:00,104.39,104.41,104.37,104.38,63600.0,78.7144,78.7295,78.6993,78.7069,63600.0
2014-09-15 11:15:00,104.37,104.4,104.34,104.34,30700.0,78.6993,78.722,78.6767,78.6767,30700.0
2014-09-15 11:20:00,104.35,104.37,104.24,104.26,44800.0,78.6843,78.6993,78.6013,78.6164,44800.0
2014-09-15 11:25:00,104.27,104.41,104.27,104.39,50100.0,78.6239,78.7295,78.6239,78.7144,50100.0
2014-09-15 11:30:00,104.39,104.4,104.38,104.4,33100.0,78.7144,78.722,78.7069,78.722,33100.0
2014-09-15 11:35:00,104.39,104.43,104.36,104.43,50100.0,78.7144,78.7446,78.6918,78.7446,50100.0
2014-09-15 11:40:00,104.43,104.49,104.4,104.42,32900.0,78.7446,78.7898,78.722,78.737,32900.0
2014-09-15 11:45:00,104.42,104.44,104.4,104.41,45000.0,78.737,78.7521,78.722,78.7295,45000.0
2014-09-15 11:50:00,104.4,104.46,104.36,104.41,48300.0,78.722,78.7672,78.6918,78.7295,48300.0
2014-09-15 11:55:00,104.41,104.49,104.41,104.48,59200.0,78.7295,78.7898,78.7295,78.7823,59200.0
2014-09-15 12:00:00,104.47,104.54,104.39,104.4,67100.0,78.7747,78.8275,78.7144,78.722,67100.0
2014-09-15 12:05:00,104.4,104.46,104.39,104.43,35100.0,78.722,78.7672,78.7144,78.7446,35100.0
2014-09-15 12:10:00,104.44,104.45,104.38,104.42,26100.0,78.7521,78.7597,78.7069,78.737,26100.0
2014-09-15 12:15:00,104.42,104.43,104.36,104.4,32700.0,78.737,78.7446,78.6918,78.722,32700.0
2014-09-15 12:20:00,104.41,104.46,104.35,104.46,41600.0,78.7295,78.7672,78.6843,78.7672,41600.0
2014-09-15 12:25:00,104.45,104.47,104.44,104.45,37300.0,78.7597,78.7747,78.7521,78.7597,37300.0
2014-09-15 12:30:00,104.46,104.47,104.4,104.42,22300.0,78.7672,78.7747,78.722,78.737,22300.0
2014-09-15 12:35:00,104.42,104.42,104.4,104.41,104900.0,78.737,78.737,78.722,78.7295,104900.0
2014-09-15 12:40:00,104.42,104.42,104.23,104.25,111100.0,78.737,78.737,78.5938,78.6089,111100.0
2014-09-15 12:45:00,104.24,104.38,104.23,104.36,37000.0,78.6013,78.7069,78.5938,78.6918,37000.0
2014-09-15 12:50:00,104.37,104.4,104.36,104.36,39600.0,78.6993,78.722,78.6918,78.6918,39600.0
2014-09-15 12:55:00,104.36,104.36,104.29,104.34,34300.0,78.6918,78.6918,78.639,78.6767,34300.0
2014-09-15 13:00:00,104.35,104.42,104.31,104.38,43200.0,78.6843,78.737,78.6541,78.7069,43200.0
2014-09-15 13:05:00,104.39,104.42,104.33,104.41,41400.0,78.7144,78.737,78.6692,78.7295,41400.0
2014-09-15 13:10:00,104.41,104.44,104.34,104.36,39600.0,78.7295,78.7521,78.6767,78.6918,39600.0
2014-09-15 13:15:00,104.37,104.43,104.37,104.42,58400.0,78.6993,78.7446,78.6993,78.737,58400.0
2014-09-15 13:20:00,104.42,104.46,104.38,104.44,64300.0,78.737,78.7672,78.7069,78.7521,64300.0
2014-09-15 13:25:00,104.45,104.47,104.35,104.35,80900.0,78.7597,78.7747,78.6843,78.6843,80900.0
2014-09-15 13:30:00,104.37,104.43,104.37,104.38,27700.0,78.6993,78.7446,78.6993,78.7069,27700.0
2014-09-15 13:35:00,104.39,104.4,104.3,104.31,64100.0,78.7144,78.722,78.6466,78.6541,64100.0
2014-09-15 13:40:00,104.31,104.44,104.26,104.43,55600.0,78.6541,78.7521,78.6164,78.7446,55600.0
2014-09-15 13:45:00,104.44,104.54,104.43,104.49,25600.0,78.7521,78.8275,78.7446,78.7898,25600.0
2014-09-15 13:50:00,104.49,104.49,104.4,104.42,14900.0,78.7898,78.7898,78.722,78.737,14900.0
2014-09-15 13:55:00,104.43,104.44,104.39,104.42,33500.0,78.7446,78.7521,78.7144,78.737,33500.0
2014-09-15 14:00:00,104.43,104.48,104.41,104.43,29400.0,78.7446,78.7823,78.7295,78.7446,29400.0
2014-09-15 14:05:00,104.43,104.47,104.4,104.44,24400.0,78.7446,78.7747,78.722,78.7521,24400.0
2014-09-15 14:10:00,104.44,104.48,104.4,104.45,18200.0,78.7521,78.7823,78.722,78.7597,18200.0
2014-09-15 14:15:00,104.45,104.5,104.45,104.49,12800.0,78.7597,78.7974,78.7597,78.7898,12800.0
2014-09-15 14:20:00,104.5,104.51,104.45,104.46,27200.0,78.7974,78.8049,78.7597,78.7672,27200.0
2014-09-15 14:25:00,104.47,104.68,104.47,104.67,59800.0,78.7747,78.9331,78.7747,78.9256,59800.0
2014-09-15 14:30:00,104.67,104.71,104.58,104.61,32400.0,78.9256,78.9557,78.8577,78.8803,32400.0
2014-09-15 14:35:00,104.63,104.67,104.61,104.63,23300.0,78.8954,78.9256,78.8803,78.8954,23300.0
2014-09-15 14:40:00,104.63,104.68,104.56,104.59,54000.0,78.8954,78.9331,78.8426,78.8652,54000.0
2014-09-15 14:45:00,104.59,104.61,104.52,104.52,31800.0,78.8652,78.8803,78.8124,78.8124,31800.0
2014-09-15 14:50:00,104.54,104.58,104.48,104.49,21900.0,78.8275,78.8577,78.7823,78.7898,21900.0
2014-09-15 14:55:00,104.5,104.57,104.5,104.56,23100.0,78.7974,78.8501,78.7974,78.8426,23100.0
2014-09-15 15:00:00,104.56,104.57,104.51,104.53,23900.0,78.8426,78.8501,78.8049,78.82,23900.0
2014-09-15 15:05:00,104.53,104.53,104.48,104.5,44100.0,78.82,78.82,78.7823,78.7974,44100.0
2014-09-15 15:10:00,104.49,104.53,104.47,104.47,47500.0,78.7898,78.82,78.7747,78.7747,47500.0
2014-09-15 15:15:00,104.46,104.53,104.46,104.51,88100.0,78.7672,78.82,78.7672,78.8049,88100.0
2014-09-15 15:20:00,104.5,104.59,104.5,104.57,32100.0,78.7974,78.8652,78.7974,78.8501,32100.0
2014-09-15 15:25:00,104.57,104.59,104.54,104.57,33900.0,78.8501,78.8652,78.8275,78.8501,33900.0
2014-09-15 15:30:00,104.58,104.6,104.54,104.57,99400.0,78.8577,78.8728,78.8275,78.8501,99400.0
2014-09-15 15:35:00,104.58,104.65,104.56,104.64,38800.0,78.8577,78.9105,78.8426,78.9029,38800.0
2014-09-15 15:40:00,104.64,104.64,104.57,104.59,93300.0,78.9029,78.9029,78.8501,78.8652,93300.0
2014-09-15 15:45:00,104.59,104.73,104.59,104.72,133700.0,78.8652,78.9708,78.8652,78.9633,133700.0
2014-09-15 15:50:00,104.72,104.73,104.67,104.73,75000.0,78.9633,78.9708,78.9256,78.9708,75000.0
2014-09-15 15:55:00,104.74,104.9,104.71,104.86,338300.0,78.9783,79.099,78.9557,79.0688,338300.0
2014-09-16 09:30:00,104.21,104.29,103.77,104.09,220300.0,78.5787,78.639,78.2469,78.4882,220300.0
2014-09-16 09:35:00,104.12,104.44,104.12,104.33,101300.0,78.5108,78.7521,78.5108,78.6692,101300.0
2014-09-16 09:40:00,104.34,104.38,104.13,104.23,74400.0,78.6767,78.7069,78.5184,78.5938,74400.0
2014-09-16 09:45:00,104.24,104.44,104.24,104.41,67700.0,78.6013,78.7521,78.6013,78.7295,67700.0
2014-09-16 09:50:00,104.42,104.92,104.42,104.85,190800.0,78.737,79.1141,78.737,79.0613,190800.0
2014-09-16 09:55:00,104.86,104.88,104.58,104.63,95600.0,79.0688,79.0839,78.8577,78.8954,95600.0
2014-09-16 10:00:00,104.63,104.79,104.63,104.67,36500.0,78.8954,79.016,78.8954,78.9256,36500.0
2014-09-16 10:05:00,104.67,104.83,104.65,104.74,49700.0,78.9256,79.0462,78.9105,78.9783,49700.0
2014-09-16 10:10:00,104.75,104.85,104.67,104.71,47300.0,78.9859,79.0613,78.9256,78.9557,47300.0
2014-09-16 10:15:00,104.72,104.75,104.64,104.66,53400.0,78.9633,78.9859,78.9029,78.918,53400.0
2014-09-16 10:20:00,104.65,104.66,104.47,104.5,28300.0,78.9105,78.918,78.7747,78.7974,28300.0
2014-09-16 10:25:00,104.48,104.5,104.37,104.42,25100.0,78.7823,78.7974,78.6993,78.737,25100.0
2014-09-16 10:30:00,104.43,104.53,104.26,104.27,26200.0,78.7446,78.82,78.6164,78.6239,26200.0
2014-09-16 10:35:00,104.28,104.28,104.16,104.23,42000.0,78.6315,78.6315,78.541,78.5938,42000.0
2014-09-16 10:40:00,104.23,104.26,104.09,104.13,21200.0,78.5938,78.6164,78.4882,78.5184,21200.0
2014-09-16 10:45:00,104.14,104.14,104.08,104.09,41300.0,78.5259,78.5259,78.4807,78.4882,41300.0
2014-09-16 10:50:00,104.08,104.14,104.06,104.13,28500.0,78.4807,78.5259,78.4656,78.5184,28500.0
2014-09-16 10:55:00,104.13,104.23,104.08,104.15,56000.0,78.5184,78.5938,78.4807,78.5335,56000.0
2014-09-16 11:00:00,104.14,104.15,104.02,104.12,25100.0,78.5259,78.5335,78.4354,78.5108,25100.0
2014-09-16 11:05:00,104.13,104.18,104.07,104.15,17200.0,78.5184,78.5561,78.4731,78.5335,17200.0
2014-09-16 11:10:00,104.15,104.23,104.14,104.21,14700.0,78.5335,78.5938,78.5259,78.5787,14700.0
2014-09-16 11:15:00,104.23,104.26,104.14,104.19,22100.0,78.5938,78.6164,78.5259,78.5636,22100.0
2014-09-16 11:20:00,104.2,104.4,104.2,104.37,21600.0,78.5712,78.722,78.5712,78.6993,21600.0
2014-09-16 11:25:00,104.39,104.53,104.35,104.52,24300.0,78.7144,78.82,78.6843,78.8124,24300.0
2014-09-16 11:30:00,104.55,104.74,104.53,104.63,79000.0,78.8351,78.9783,78.82,78.8954,79000.0
2014-09-16 11:35:00,104.62,105.1,104.6,105.06,143900.0,78.8878,79.2498,78.8728,79.2196,143900.0
2014-09-16 11:40:00,105.07,105.35,105.06,105.31,84200.0,79.2272,79.4383,79.2196,79.4081,84200.0
2014-09-16 11:45:00,105.31,105.47,105.18,105.43,97000.0,79.4081,79.5288,79.3101,79.4986,97000.0
2014-09-16 11:50:00,105.43,105.83,105.43,105.75,135500.0,79.4986,79.8002,79.4986,79.7399,135500.0
2014-09-16 11:55:00,105.74,105.79,105.52,105.52,69900.0,79.7324,79.7701,79.5665,79.5665,69900.0
2014-09-16 12:00:00,105.53,105.55,105.42,105.48,71000.0,79.574,79.5891,79.4911,79.5363,71000.0
2014-09-16 12:05:00,105.48,105.57,105.45,105.45,37200.0,79.5363,79.6042,79.5137,79.5137,37200.0
2014-09-16 12:10:00,105.44,105.63,105.44,105.53,23200.0,79.5062,79.6494,79.5062,79.574,23200.0
2014-09-16 12:15:00,105.53,105.54,105.46,105.49,23500.0,79.574,79.5816,79.5212,79.5439,23500.0
2014-09-16 12:20:00,105.5,105.6,105.47,105.6,28300.0,79.5514,79.6268,79.5288,79.6268,28300.0
2014-09-16 12:25:00,105.6,105.66,105.56,105.58,16100.0,79.6268,79.6721,79.5966,79.6117,16100.0
2014-09-16 12:30:00,105.57,105.57,105.5,105.51,17500.0,79.6042,79.6042,79.5514,79.5589,17500.0
2014-09-16 12:35:00,105.49,105.59,105.46,105.55,17600.0,79.5439,79.6193,79.5212,79.5891,17600.0
2014-09-16 12:40:00,105.55,105.56,105.47,105.47,7900.0,79.5891,79.5966,79.5288,79.5288,7900.0
2014-09-16 12:45:00,105.49,105.5,105.42,105.42,14600.0,79.5439,79.5514,79.4911,79.4911,14600.0
2014-09-16 12:50:00,105.4,105.44,105.35,105.39,21100.0,79.476,79.5062,79.4383,79.4685,21100.0
2014-09-16 12:55:00,105.39,105.42,105.29,105.3,31300.0,79.4685,79.4911,79.3931,79.4006,31300.0
2014-09-16 13:00:00,105.29,105.48,105.29,105.4,37600.0,79.3931,79.5363,79.3931,79.476,37600.0
2014-09-16 13:05:00,105.41,105.46,105.35,105.41,41200.0,79.4835,79.5212,79.4383,79.4835,41200.0
2014-09-16 13:10:00,105.41,105.44,105.37,105.37,15300.0,79.4835,79.5062,79.4534,79.4534,15300.0
2014-09-16 13:15:00,105.38,105.47,105.35,105.44,41400.0,79.4609,79.5288,79.4383,79.5062,41400.0
2014-09-16 13:20:00,105.43,105.44,105.28,105.33,188200.0,79.4986,79.5062,79.3855,79.4232,188200.0
2014-09-16 13:25:00,105.35,105.38,105.23,105.23,56400.0,79.4383,79.4609,79.3478,79.3478,56400.0
2014-09-16 13:30:00,105.25,105.3,105.25,105.25,36100.0,79.3629,79.4006,79.3629,79.3629,36100.0
2014-09-16 13:35:00,105.25,105.34,105.2,105.28,38100.0,79.3629,79.4308,79.3252,79.3855,38100.0
2014-09-16 13:40:00,105.29,105.3,105.25,105.26,18200.0,79.3931,79.4006,79.3629,79.3704,18200.0
2014-09-16 13:45:00,105.26,105.29,105.13,105.14,60100.0,79.3704,79.3931,79.2724,79.28,60100.0
2014-09-16 13:50:00,105.13,105.14,105.04,105.11,36600.0,79.2724,79.28,79.2045,79.2573,36600.0
2014-09-16 13:55:00,105.12,105.2,105.1,105.17,28200.0,79.2649,79.3252,79.2498,79.3026,28200.0
2014-09-16 14:00:00,105.17,105.17,105.01,105.02,40600.0,79.3026,79.3026,79.1819,79.1895,40600.0
2014-09-16 14:05:00,105.02,105.15,105.0,105.13,22200.0,79.1895,79.2875,79.1744,79.2724,22200.0
2014-09-16 14:10:00,105.13,105.15,105.08,105.1,123900.0,79.2724,79.2875,79.2347,79.2498,123900.0
2014-09-16 14:15:00,105.1,105.1,104.99,105.0,28000.0,79.2498,79.2498,79.1668,79.1744,28000.0
2014-09-16 14:20:00,105.0,105.08,104.99,105.08,26400.0,79.1744,79.2347,79.1668,79.2347,26400.0
2014-09-16 14:25:00,105.08,105.19,105.07,105.07,21600.0,79.2347,79.3177,79.2272,79.2272,21600.0
2014-09-16 14:30:00,105.06,105.13,105.05,105.13,18700.0,79.2196,79.2724,79.2121,79.2724,18700.0
2014-09-16 14:35:00,105.13,105.17,105.07,105.14,16400.0,79.2724,79.3026,79.2272,79.28,16400.0
2014-09-16 14:40:00,105.15,105.17,105.13,105.14,10300.0,79.2875,79.3026,79.2724,79.28,10300.0
2014-09-16 14:45:00,105.15,105.18,105.07,105.09,42000.0,79.2875,79.3101,79.2272,79.2422,42000.0
2014-09-16 14:50:00,105.09,105.11,104.9,104.92,57000.0,79.2422,79.2573,79.099,79.1141,57000.0
2014-09-16 14:55:00,104.93,104.97,104.88,104.97,49900.0,79.1216,79.1518,79.0839,79.1518,49900.0
2014-09-16 15:00:00,104.98,105.02,104.96,104.98,26100.0,79.1593,79.1895,79.1442,79.1593,26100.0
2014-09-16 15:05:00,104.99,105.07,104.98,104.98,51400.0,79.1668,79.2272,79.1593,79.1593,51400.0
2014-09-16 15:10:00,104.99,105.02,104.95,104.99,25700.0,79.1668,79.1895,79.1367,79.1668,25700.0
2014-09-16 15:15:00,104.99,105.08,104.98,105.04,36100.0,79.1668,79.2347,79.1593,79.2045,36100.0
2014-09-16 15:20:00,105.04,105.08,105.04,105.08,18600.0,79.2045,79.2347,79.2045,79.2347,18600.0
2014-09-16 15:25:00,105.1,105.1,104.98,104.98,20700.0,79.2498,79.2498,79.1593,79.1593,20700.0
2014-09-16 15:30:00,104.97,105.03,104.97,104.98,47200.0,79.1518,79.197,79.1518,79.1593,47200.0
2014-09-16 15:35:00,104.98,104.99,104.93,104.96,54400.0,79.1593,79.1668,79.1216,79.1442,54400.0
2014-09-16 15:40:00,104.96,104.99,104.92,104.93,73200.0,79.1442,79.1668,79.1141,79.1216,73200.0
2014-09-16 15:45:00,104.94,104.96,104.88,104.9,102800.0,79.1291,79.1442,79.0839,79.099,102800.0
2014-09-16 15:50:00,104.9,104.92,104.82,104.83,134900.0,79.099,79.1141,79.0387,79.0462,134900.0
2014-09-16 15:55:00,104.84,104.92,104.7,104.86,275600.0,79.0537,79.1141,78.9482,79.0688,275600.0
2014-09-17 09:30:00,105.18,105.41,105.03,105.08,93500.0,79.3101,79.4835,79.197,79.2347,93500.0
2014-09-17 09:35:00,105.07,105.12,104.85,104.86,38800.0,79.2272,79.2649,79.0613,79.0688,38800.0
2014-09-17 09:40:00,104.85,105.03,104.81,104.98,55300.0,79.0613,79.197,79.0311,79.1593,55300.0
2014-09-17 09:45:00,105.0,105.21,105.0,105.03,44100.0,79.1744,79.3327,79.1744,79.197,44100.0
2014-09-17 09:50:00,105.02,105.2,105.01,105.05,40500.0,79.1895,79.3252,79.1819,79.2121,40500.0
2014-09-17 09:55:00,105.02,105.18,105.02,105.02,48500.0,79.1895,79.3101,79.1895,79.1895,48500.0
2014-09-17 10:00:00,105.04,105.32,105.04,105.26,62200.0,79.2045,79.4157,79.2045,79.3704,62200.0
2014-09-17 10:05:00,105.27,105.31,105.18,105.23,41000.0,79.378,79.4081,79.3101,79.3478,41000.0
2014-09-17 10:10:00,105.21,105.22,105.13,105.2,36700.0,79.3327,79.3403,79.2724,79.3252,36700.0
2014-09-17 10:15:00,105.2,105.23,105.17,105.21,17100.0,79.3252,79.3478,79.3026,79.3327,17100.0
2014-09-17 10:20:00,105.2,105.2,105.08,105.1,15100.0,79.3252,79.3252,79.2347,79.2498,15100.0
2014-09-17 10:25:00,105.12,105.18,105.09,105.13,17300.0,79.2649,79.3101,79.2422,79.2724,17300.0
2014-09-17 10:30:00,105.11,105.11,104.97,105.03,26000.0,79.2573,79.2573,79.1518,79.197,26000.0
2014-09-17 10:35:00,105.03,105.03,104.91,104.92,24300.0,79.197,79.197,79.1065,79.1141,24300.0
2014-09-17 10:40:00,104.94,104.98,104.88,104.93,27100.0,79.1291,79.1593,79.0839,79.1216,27100.0
2014-09-17 10:45:00,104.93,104.93,104.78,104.87,50600.0,79.1216,79.1216,79.0085,79.0764,50600.0
2014-09-17 10:50:00,104.88,105.02,104.87,104.97,27900.0,79.0839,79.1895,79.0764,79.1518,27900.0
2014-09-17 10:55:00,104.95,104.99,104.9,104.96,41900.0,79.1367,79.1668,79.099,79.1442,41900.0
2014-09-17 11:00:00,104.96,104.97,104.84,104.85,22400.0,79.1442,79.1518,79.0537,79.0613,22400.0
2014-09-17 11:05:00,104.85,104.85,104.79,104.83,23900.0,79.0613,79.0613,79.016,79.0462,23900.0
2014-09-17 11:10:00,104.83,104.85,104.8,104.81,24400.0,79.0462,79.0613,79.0236,79.0311,24400.0
2014-09-17 11:15:00,104.8,104.82,104.76,104.76,30100.0,79.0236,79.0387,78.9934,78.9934,30100.0
2014-09-17 11:20:00,104.75,104.76,104.69,104.72,17900.0,78.9859,78.9934,78.9406,78.9633,17900.0
2014-09-17 11:25:00,104.73,104.77,104.69,104.77,19600.0,78.9708,79.001,78.9406,79.001,19600.0
2014-09-17 11:30:00,104.78,104.78,104.69,104.71,18500.0,79.0085,79.0085,78.9406,78.9557,18500.0
2014-09-17 11:35:00,104.71,104.82,104.71,104.82,32500.0,78.9557,79.0387,78.9557,79.0387,32500.0
2014-09-17 11:40:00,104.83,104.88,104.75,104.76,12500.0,79.0462,79.0839,78.9859,78.9934,12500.0
2014-09-17 11:45:00,104.77,104.8,104.65,104.68,106800.0,79.001,79.0236,78.9105,78.9331,106800.0
2014-09-17 11:50:00,104.68,104.69,104.56,104.61,54700.0,78.9331,78.9406,78.8426,78.8803,54700.0
2014-09-17 11:55:00,104.61,104.67,104.6,104.6,15100.0,78.8803,78.9256,78.8728,78.8728,15100.0
2014-09-17 12:00:00,104.61,104.66,104.58,104.59,15300.0,78.8803,78.918,78.8577,78.8652,15300.0
2014-09-17 12:05:00,104.59,104.64,104.52,104.52,18600.0,78.8652,78.9029,78.8124,78.8124,18600.0
2014-09-17 12:10:00,104.53,104.54,104.48,104.5,25800.0,78.82,78.8275,78.7823,78.7974,25800.0
2014-09-17 12:15:00,104.5,104.51,104.47,104.5,13900.0,78.7974,78.8049,78.7747,78.7974,13900.0
2014-09-17 12:20:00,104.5,104.5,104.34,104.39,63700.0,78.7974,78.7974,78.6767,78.7144,63700.0
2014-09-17 12:25:00,104.39,104.48,104.38,104.45,19800.0,78.7144,78.7823,78.7069,78.7597,19800.0
2014-09-17 12:30:00,104.44,104.46,104.4,104.41,15300.0,78.7521,78.7672,78.722,78.7295,15300.0
2014-09-17 12:35:00,104.41,104.5,104.41,104.48,17100.0,78.7295,78.7974,78.7295,78.7823,17100.0
2014-09-17 12:40:00,104.48,104.59,104.45,104.48,83400.0,78.7823,78.8652,78.7597,78.7823,83400.0
2014-09-17 12:45:00,104.48,104.52,104.39,104.39,42600.0,78.7823,78.8124,78.7144,78.7144,42600.0
2014-09-17 12:50:00,104.4,104.41,104.37,104.38,23500.0,78.722,78.7295,78.6993,78.7069,23500.0
2014-09-17 12:55:00,104.38,104.47,104.38,104.45,35400.0,78.7069,78.7747,78.7069,78.7597,35400.0
2014-09-17 13:00:00,104.46,104.52,104.45,104.49,31000.0,78.7672,78.8124,78.7597,78.7898,31000.0
2014-09-17 13:05:00,104.5,104.5,104.28,104.32,41200.0,78.7974,78.7974,78.6315,78.6616,41200.0
2014-09-17 13:10:00,104.32,104.4,104.32,104.38,17500.0,78.6616,78.722,78.6616,78.7069,17500.0
2014-09-17 13:15:00,104.36,104.36,104.29,104.31,20000.0,78.6918,78.6918,78.639,78.6541,20000.0
2014-09-17 13:20:00,104.32,104.32,104.21,104.23,20200.0,78.6616,78.6616,78.5787,78.5938,20200.0
2014-09-17 13:25:00,104.23,104.27,104.21,104.27,16700.0,78.5938,78.6239,78.5787,78.6239,16700.0
2014-09-17 13:30:00,104.27,104.27,104.14,104.16,37600.0,78.6239,78.6239,78.5259,78.541,37600.0
2014-09-17 13:35:00,104.17,104.19,104.08,104.18,69600.0,78.5485,78.5636,78.4807,78.5561,69600.0
2014-09-17 13:40:00,104.2,104.32,104.2,104.3,31700.0,78.5712,78.6616,78.5712,78.6466,31700.0
2014-09-17 13:45:00,104.31,104.31,104.16,104.22,28900.0,78.6541,78.6541,78.541,78.5862,28900.0
2014-09-17 13:50:00,104.21,104.39,104.21,104.35,21600.0,78.5787,78.7144,78.5787,78.6843,21600.0
2014-09-17 13:55:00,104.35,104.43,104.32,104.33,26600.0,78.6843,78.7446,78.6616,78.6692,26600.0
2014-09-17 14:00:00,104.33,104.69,103.98,104.08,106000.0,78.6692,78.9406,78.4053,78.4807,106000.0
2014-09-17 14:05:00,104.07,104.29,104.02,104.22,72400.0,78.4731,78.639,78.4354,78.5862,72400.0
2014-09-17 14:10:00,104.24,104.55,104.24,104.5,70700.0,78.6013,78.8351,78.6013,78.7974,70700.0
2014-09-17 14:15:00,104.52,104.52,104.34,104.43,38400.0,78.8124,78.8124,78.6767,78.7446,38400.0
2014-09-17 14:20:00,104.43,104.44,104.34,104.43,40300.0,78.7446,78.7521,78.6767,78.7446,40300.0
2014-09-17 14:25:00,104.43,104.44,104.32,104.4,120700.0,78.7446,78.7521,78.6616,78.722,120700.0
2014-09-17 14:30:00,104.41,104.45,104.31,104.42,78400.0,78.7295,78.7597,78.6541,78.737,78400.0
2014-09-17 14:35:00,104.42,104.42,104.25,104.32,29900.0,78.737,78.737,78.6089,78.6616,29900.0
2014-09-17 14:40:00,104.31,104.37,104.15,104.18,44100.0,78.6541,78.6993,78.5335,78.5561,44100.0
2014-09-17 14:45:00,104.18,104.32,104.14,104.31,30100.0,78.5561,78.6616,78.5259,78.6541,30100.0
2014-09-17 14:50:00,104.32,104.38,104.26,104.38,47700.0,78.6616,78.7069,78.6164,78.7069,47700.0
2014-09-17 14:55:00,104.41,104.44,104.3,104.36,45800.0,78.7295,78.7521,78.6466,78.6918,45800.0
2014-09-17 15:00:00,104.38,104.55,104.37,104.54,54300.0,78.7069,78.8351,78.6993,78.8275,54300.0
2014-09-17 15:05:00,104.55,104.68,104.54,104.64,61800.0,78.8351,78.9331,78.8275,78.9029,61800.0
2014-09-17 15:10:00,104.64,104.64,104.56,104.59,34600.0,78.9029,78.9029,78.8426,78.8652,34600.0
2014-09-17 15:15:00,104.58,104.62,104.48,104.48,74500.0,78.8577,78.8878,78.7823,78.7823,74500.0
2014-09-17 15:20:00,104.47,104.47,104.2,104.26,85400.0,78.7747,78.7747,78.5712,78.6164,85400.0
2014-09-17 15:25:00,104.27,104.34,104.2,104.32,64700.0,78.6239,78.6767,78.5712,78.6616,64700.0
2014-09-17 15:30:00,104.32,104.34,104.13,104.14,65300.0,78.6616,78.6767,78.5184,78.5259,65300.0
2014-09-17 15:35:00,104.14,104.19,104.06,104.07,71000.0,78.5259,78.5636,78.4656,78.4731,71000.0
2014-09-17 15:40:00,104.08,104.17,104.02,104.02,83900.0,78.4807,78.5485,78.4354,78.4354,83900.0
2014-09-17 15:45:00,104.03,104.06,103.88,103.92,139800.0,78.443,78.4656,78.3299,78.36,139800.0
2014-09-17 15:50:00,103.91,104.03,103.91,103.96,140000.0,78.3525,78.443,78.3525,78.3902,140000.0
2014-09-17 15:55:00,103.95,104.06,103.9,103.99,230700.0,78.3826,78.4656,78.3449,78.4128,230700.0
2014-09-18 09:30:00,104.3,104.36,103.59,103.62,129800.0,78.6466,78.6918,78.1112,78.1338,129800.0
2014-09-18 09:35:00,103.61,103.71,103.4,103.6,65100.0,78.1263,78.2017,77.9679,78.1187,65100.0
2014-09-18 09:40:00,103.6,103.96,103.6,103.91,46900.0,78.1187,78.3902,78.1187,78.3525,46900.0
2014-09-18 09:45:00,103.88,103.92,103.83,103.87,42500.0,78.3299,78.36,78.2922,78.3223,42500.0
2014-09-18 09:50:00,103.86,103.91,103.76,103.9,40700.0,78.3148,78.3525,78.2394,78.3449,40700.0
2014-09-18 09:55:00,103.9,103.95,103.72,103.76,36300.0,78.3449,78.3826,78.2092,78.2394,36300.0
2014-09-18 10:00:00,103.75,103.92,103.72,103.9,42400.0,78.2318,78.36,78.2092,78.3449,42400.0
2014-09-18 10:05:00,103.89,103.91,103.83,103.84,63100.0,78.3374,78.3525,78.2922,78.2997,63100.0
2014-09-18 10:10:00,103.86,103.9,103.78,103.79,28400.0,78.3148,78.3449,78.2545,78.262,28400.0
2014-09-18 10:15:00,103.82,103.9,103.72,103.72,32500.0,78.2846,78.3449,78.2092,78.2092,32500.0
2014-09-18 10:20:00,103.73,103.84,103.72,103.75,51200.0,78.2168,78.2997,78.2092,78.2318,51200.0
2014-09-18 10:25:00,103.75,103.81,103.62,103.65,26000.0,78.2318,78.2771,78.1338,78.1564,26000.0
2014-09-18 10:30:00,103.64,103.82,103.64,103.82,46900.0,78.1489,78.2846,78.1489,78.2846,46900.0
2014-09-18 10:35:00,103.82,103.92,103.79,103.8,39800.0,78.2846,78.36,78.262,78.2695,39800.0
2014-09-18 10:40:00,103.8,103.81,103.74,103.8,34200.0,78.2695,78.2771,78.2243,78.2695,34200.0
2014-09-18 10:45:00,103.8,103.91,103.8,103.91,42600.0,78.2695,78.3525,78.2695,78.3525,42600.0
2014-09-18 10:50:00,103.91,103.96,103.8,103.83,48900.0,78.3525,78.3902,78.2695,78.2922,48900.0
2014-09-18 10:55:00,103.83,103.88,103.61,103.63,44100.0,78.2922,78.3299,78.1263,78.1413,44100.0
2014-09-18 11:00:00,103.63,103.74,103.57,103.72,52500.0,78.1413,78.2243,78.0961,78.2092,52500.0
2014-09-18 11:05:00,103.73,103.87,103.67,103.85,44900.0,78.2168,78.3223,78.1715,78.3072,44900.0
2014-09-18 11:10:00,103.86,103.86,103.73,103.85,26700.0,78.3148,78.3148,78.2168,78.3072,26700.0
2014-09-18 11:15:00,103.88,103.89,103.77,103.78,25500.0,78.3299,78.3374,78.2469,78.2545,25500.0
2014-09-18 11:20:00,103.79,103.85,103.76,103.84,28200.0,78.262,78.3072,78.2394,78.2997,28200.0
2014-09-18 11:25:00,103.84,103.84,103.76,103.8,38100.0,78.2997,78.2997,78.2394,78.2695,38100.0
2014-09-18 11:30:00,103.8,103.9,103.77,103.89,39500.0,78.2695,78.3449,78.2469,78.3374,39500.0
2014-09-18 11:35:00,103.88,103.89,103.78,103.8,61900.0,78.3299,78.3374,78.2545,78.2695,61900.0
2014-09-18 11:40:00,103.81,103.81,103.75,103.76,39900.0,78.2771,78.2771,78.2318,78.2394,39900.0
2014-09-18 11:45:00,103.75,103.84,103.75,103.8,23000.0,78.2318,78.2997,78.2318,78.2695,23000.0
2014-09-18 11:50:00,103.79,103.8,103.73,103.73,19900.0,78.262,78.2695,78.2168,78.2168,19900.0
2014-09-18 11:55:00,103.73,103.83,103.73,103.83,31800.0,78.2168,78.2922,78.2168,78.2922,31800.0
2014-09-18 12:00:00,103.83,103.92,103.83,103.87,35900.0,78.2922,78.36,78.2922,78.3223,35900.0
2014-09-18 12:05:00,103.86,103.86,103.81,103.82,20500.0,78.3148,78.3148,78.2771,78.2846,20500.0
2014-09-18 12:10:00,103.84,103.92,103.84,103.87,21600.0,78.2997,78.36,78.2997,78.3223,21600.0
2014-09-18 12:15:00,103.88,103.95,103.87,103.87,31300.0,78.3299,78.3826,78.3223,78.3223,31300.0
2014-09-18 12:20:00,103.87,103.92,103.84,103.92,16800.0,78.3223,78.36,78.2997,78.36,16800.0
2014-09-18 12:25:00,103.91,103.96,103.91,103.93,15000.0,78.3525,78.3902,78.3525,78.3676,15000.0
2014-09-18 12:30:00,103.93,103.93,103.86,103.86,24100.0,78.3676,78.3676,78.3148,78.3148,24100.0
2014-09-18 12:35:00,103.86,103.87,103.82,103.86,13200.0,78.3148,78.3223,78.2846,78.3148,13200.0
2014-09-18 12:40:00,103.85,103.92,103.84,103.91,34800.0,78.3072,78.36,78.2997,78.3525,34800.0
2014-09-18 12:45:00,103.91,103.92,103.89,103.9,14400.0,78.3525,78.36,78.3374,78.3449,14400.0
2014-09-18 12:50:00,103.91,103.93,103.86,103.88,14800.0,78.3525,78.3676,78.3148,78.3299,14800.0
2014-09-18 12:55:00,103.89,103.95,103.88,103.92,10600.0,78.3374,78.3826,78.3299,78.36,10600.0
2014-09-18 13:00:00,103.92,104.0,103.92,103.95,18700.0,78.36,78.4203,78.36,78.3826,18700.0
2014-09-18 13:05:00,103.96,103.98,103.88,103.9,24500.0,78.3902,78.4053,78.3299,78.3449,24500.0
2014-09-18 13:10:00,103.91,103.92,103.9,103.91,14900.0,78.3525,78.36,78.3449,78.3525,14900.0
2014-09-18 13:15:00,103.91,103.91,103.86,103.87,18400.0,78.3525,78.3525,78.3148,78.3223,18400.0
2014-09-18 13:20:00,103.87,103.87,103.79,103.83,32000.0,78.3223,78.3223,78.262,78.2922,32000.0
2014-09-18 13:25:00,103.85,103.87,103.83,103.87,31200.0,78.3072,78.3223,78.2922,78.3223,31200.0
2014-09-18 13:30:00,103.87,103.92,103.86,103.89,39100.0,78.3223,78.36,78.3148,78.3374,39100.0
2014-09-18 13:35:00,103.89,103.98,103.87,103.98,55500.0,78.3374,78.4053,78.3223,78.4053,55500.0
2014-09-18 13:40:00,103.98,104.06,103.97,104.0,54900.0,78.4053,78.4656,78.3977,78.4203,54900.0
2014-09-18 13:45:00,104.01,104.07,104.0,104.01,30700.0,78.4279,78.4731,78.4203,78.4279,30700.0
2014-09-18 13:50:00,104.0,104.03,103.97,104.01,20000.0,78.4203,78.443,78.3977,78.4279,20000.0
2014-09-18 13:55:00,104.01,104.03,103.97,104.02,20700.0,78.4279,78.443,78.3977,78.4354,20700.0
2014-09-18 14:00:00,104.01,104.06,104.01,104.05,21500.0,78.4279,78.4656,78.4279,78.458,21500.0
2014-09-18 14:05:00,104.05,104.19,104.03,104.19,56600.0,78.458,78.5636,78.443,78.5636,56600.0
2014-09-18 14:10:00,104.18,104.31,104.18,104.22,65500.0,78.5561,78.6541,78.5561,78.5862,65500.0
2014-09-18 14:15:00,104.21,104.27,104.2,104.22,47100.0,78.5787,78.6239,78.5712,78.5862,47100.0
2014-09-18 14:20:00,104.21,104.22,104.12,104.13,27500.0,78.5787,78.5862,78.5108,78.5184,27500.0
2014-09-18 14:25:00,104.13,104.2,104.12,104.16,21100.0,78.5184,78.5712,78.5108,78.541,21100.0
2014-09-18 14:30:00,104.18,104.3,104.17,104.3,36900.0,78.5561,78.6466,78.5485,78.6466,36900.0
2014-09-18 14:35:00,104.28,104.29,104.19,104.25,22600.0,78.6315,78.639,78.5636,78.6089,22600.0
2014-09-18 14:40:00,104.25,104.27,104.22,104.22,13600.0,78.6089,78.6239,78.5862,78.5862,13600.0
2014-09-18 14:45:00,104.23,104.26,104.23,104.24,15500.0,78.5938,78.6164,78.5938,78.6013,15500.0
2014-09-18 14:50:00,104.23,104.26,104.22,104.23,20800.0,78.5938,78.6164,78.5862,78.5938,20800.0
2014-09-18 14:55:00,104.23,104.23,104.2,104.23,20800.0,78.5938,78.5938,78.5712,78.5938,20800.0
2014-09-18 15:00:00,104.23,104.26,104.2,104.26,43500.0,78.5938,78.6164,78.5712,78.6164,43500.0
2014-09-18 15:05:00,104.26,104.3,104.25,104.29,30100.0,78.6164,78.6466,78.6089,78.639,30100.0
2014-09-18 15:10:00,104.29,104.3,104.25,104.27,24600.0,78.639,78.6466,78.6089,78.6239,24600.0
2014-09-18 15:15:00,104.27,104.34,104.26,104.34,27500.0,78.6239,78.6767,78.6164,78.6767,27500.0
2014-09-18 15:20:00,104.34,104.35,104.31,104.32,29800.0,78.6767,78.6843,78.6541,78.6616,29800.0
2014-09-18 15:25:00,104.32,104.42,104.32,104.42,72000.0,78.6616,78.737,78.6616,78.737,72000.0
2014-09-18 15:30:00,104.41,104.42,104.35,104.37,31600.0,78.7295,78.737,78.6843,78.6993,31600.0
2014-09-18 15:35:00,104.38,104.52,104.38,104.51,92000.0,78.7069,78.8124,78.7069,78.8049,92000.0
2014-09-18 15:40:00,104.52,104.53,104.41,104.41,71800.0,78.8124,78.82,78.7295,78.7295,71800.0
2014-09-18 15:45:00,104.41,104.51,104.4,104.5,95300.0,78.7295,78.8049,78.722,78.7974,95300.0
2014-09-18 15:50:00,104.5,104.55,104.43,104.44,138900.0,78.7974,78.8351,78.7446,78.7521,138900.0
2014-09-18 15:55:00,104.43,104.44,104.33,104.34,207700.0,78.7446,78.7521,78.6692,78.6767,207700.0
2014-09-19 09:30:00,104.91,105.0,104.05,104.09,1714700.0,79.1065,79.1744,78.458,78.4882,1714700.0
2014-09-19 09:35:00,104.09,104.14,103.45,103.5,147000.0,78.4882,78.5259,78.0056,78.0433,147000.0
2014-09-19 09:40:00,103.5,103.57,103.13,103.26,131900.0,78.0433,78.0961,77.7643,77.8624,131900.0
2014-09-19 09:45:00,103.28,103.64,103.17,103.61,146000.0,77.8774,78.1489,77.7945,78.1263,146000.0
2014-09-19 09:50:00,103.61,103.91,103.6,103.85,79800.0,78.1263,78.3525,78.1187,78.3072,79800.0
2014-09-19 09:55:00,103.86,103.87,103.62,103.69,49700.0,78.3148,78.3223,78.1338,78.1866,49700.0
2014-09-19 10:00:00,103.69,103.88,103.66,103.73,45000.0,78.1866,78.3299,78.164,78.2168,45000.0
2014-09-19 10:05:00,103.75,103.85,103.73,103.82,46700.0,78.2318,78.3072,78.2168,78.2846,46700.0
2014-09-19 10:10:00,103.82,103.82,103.57,103.62,43100.0,78.2846,78.2846,78.0961,78.1338,43100.0
2014-09-19 10:15:00,103.62,103.66,103.4,103.45,62900.0,78.1338,78.164,77.9679,78.0056,62900.0
2014-09-19 10:20:00,103.46,103.51,103.36,103.51,39800.0,78.0132,78.0509,77.9378,78.0509,39800.0
2014-09-19 10:25:00,103.53,103.55,103.36,103.36,30300.0,78.0659,78.081,77.9378,77.9378,30300.0
2014-09-19 10:30:00,103.37,103.4,103.09,103.19,118600.0,77.9453,77.9679,77.7342,77.8096,118600.0
2014-09-19 10:35:00,103.18,103.2,103.03,103.11,69100.0,77.802,77.8171,77.6889,77.7492,69100.0
2014-09-19 10:40:00,103.12,103.13,102.85,102.98,147400.0,77.7568,77.7643,77.5532,77.6512,147400.0
2014-09-19 10:45:00,102.98,103.06,102.93,103.0,49200.0,77.6512,77.7115,77.6135,77.6663,49200.0
2014-09-19 10:50:00,103.0,103.05,102.77,102.86,115000.0,77.6663,77.704,77.4929,77.5607,115000.0
2014-09-19 10:55:00,102.87,102.89,102.8,102.83,61100.0,77.5683,77.5834,77.5155,77.5381,61100.0
2014-09-19 11:00:00,102.84,103.02,102.83,103.0,53900.0,77.5457,77.6814,77.5381,77.6663,53900.0
2014-09-19 11:05:00,103.0,103.04,102.82,102.82,75300.0,77.6663,77.6965,77.5306,77.5306,75300.0
2014-09-19 11:10:00,102.82,102.86,102.58,102.62,131000.0,77.5306,77.5607,77.3496,77.3798,131000.0
2014-09-19 11:15:00,102.62,102.73,102.53,102.55,81300.0,77.3798,77.4627,77.3119,77.327,81300.0
2014-09-19 11:20:00,102.54,102.57,102.49,102.49,96900.0,77.3194,77.3421,77.2817,77.2817,96900.0
2014-09-19 11:25:00,102.49,102.66,102.48,102.48,65800.0,77.2817,77.4099,77.2742,77.2742,65800.0
2014-09-19 11:30:00,102.48,102.51,102.08,102.1,182400.0,77.2742,77.2968,76.9726,76.9877,182400.0
2014-09-19 11:35:00,102.19,102.4,102.1,102.38,84700.0,77.0555,77.2139,76.9877,77.1988,84700.0
2014-09-19 11:40:00,102.38,102.38,102.28,102.3,42700.0,77.1988,77.1988,77.1234,77.1385,42700.0
2014-09-19 11:45:00,102.31,102.34,102.25,102.3,48600.0,77.146,77.1686,77.1008,77.1385,48600.0
2014-09-19 11:50:00,102.29,102.3,102.19,102.24,47600.0,77.1309,77.1385,77.0555,77.0932,47600.0
2014-09-19 11:55:00,102.24,102.28,102.18,102.25,70800.0,77.0932,77.1234,77.048,77.1008,70800.0
2014-09-19 12:00:00,102.26,102.28,102.19,102.19,40200.0,77.1083,77.1234,77.0555,77.0555,40200.0
2014-09-19 12:05:00,102.2,102.28,102.15,102.25,71400.0,77.0631,77.1234,77.0254,77.1008,71400.0
2014-09-19 12:10:00,102.27,102.42,102.27,102.37,24900.0,77.1159,77.229,77.1159,77.1913,24900.0
2014-09-19 12:15:00,102.37,102.37,102.3,102.31,22000.0,77.1913,77.1913,77.1385,77.146,22000.0
2014-09-19 12:20:00,102.31,102.39,102.26,102.39,27000.0,77.146,77.2063,77.1083,77.2063,27000.0
2014-09-19 12:25:00,102.39,102.5,102.39,102.49,33000.0,77.2063,77.2893,77.2063,77.2817,33000.0
2014-09-19 12:30:00,102.49,102.66,102.47,102.62,39100.0,77.2817,77.4099,77.2667,77.3798,39100.0
2014-09-19 12:35:00,102.62,102.7,102.55,102.69,43000.0,77.3798,77.4401,77.327,77.4325,43000.0
2014-09-19 12:40:00,102.71,102.74,102.64,102.65,24100.0,77.4476,77.4703,77.3948,77.4024,24100.0
2014-09-19 12:45:00,102.65,102.81,102.63,102.78,31100.0,77.4024,77.523,77.3873,77.5004,31100.0
2014-09-19 12:50:00,102.77,102.79,102.67,102.68,37700.0,77.4929,77.508,77.4175,77.425,37700.0
2014-09-19 12:55:00,102.68,102.76,102.65,102.75,30400.0,77.425,77.4853,77.4024,77.4778,30400.0
2014-09-19 13:00:00,102.74,102.76,102.69,102.72,16600.0,77.4703,77.4853,77.4325,77.4552,16600.0
2014-09-19 13:05:00,102.71,102.75,102.66,102.67,12400.0,77.4476,77.4778,77.4099,77.4175,12400.0
2014-09-19 13:10:00,102.67,102.67,102.51,102.51,31100.0,77.4175,77.4175,77.2968,77.2968,31100.0
2014-09-19 13:15:00,102.51,102.51,102.36,102.38,37900.0,77.2968,77.2968,77.1837,77.1988,37900.0
2014-09-19 13:20:00,102.38,102.46,102.38,102.44,47700.0,77.1988,77.2591,77.1988,77.244,47700.0
2014-09-19 13:25:00,102.45,102.5,102.44,102.45,23900.0,77.2516,77.2893,77.244,77.2516,23900.0
2014-09-19 13:30:00,102.46,102.53,102.44,102.51,41100.0,77.2591,77.3119,77.244,77.2968,41100.0
2014-09-19 13:35:00,102.53,102.57,102.47,102.47,22400.0,77.3119,77.3421,77.2667,77.2667,22400.0
2014-09-19 13:40:00,102.48,102.5,102.44,102.44,20500.0,77.2742,77.2893,77.244,77.244,20500.0
2014-09-19 13:45:00,102.45,102.47,102.41,102.47,38200.0,77.2516,77.2667,77.2214,77.2667,38200.0
2014-09-19 13:50:00,102.46,102.52,102.45,102.48,37000.0,77.2591,77.3044,77.2516,77.2742,37000.0
2014-09-19 13:55:00,102.47,102.5,102.4,102.45,29700.0,77.2667,77.2893,77.2139,77.2516,29700.0
2014-09-19 14:00:00,102.46,102.49,102.4,102.41,25600.0,77.2591,77.2817,77.2139,77.2214,25600.0
2014-09-19 14:05:00,102.4,102.43,102.36,102.37,31500.0,77.2139,77.2365,77.1837,77.1913,31500.0
2014-09-19 14:10:00,102.37,102.51,102.36,102.47,40300.0,77.1913,77.2968,77.1837,77.2667,40300.0
2014-09-19 14:15:00,102.48,102.51,102.47,102.51,21800.0,77.2742,77.2968,77.2667,77.2968,21800.0
2014-09-19 14:20:00,102.51,102.61,102.48,102.57,22200.0,77.2968,77.3722,77.2742,77.3421,22200.0
2014-09-19 14:25:00,102.58,102.62,102.48,102.49,43100.0,77.3496,77.3798,77.2742,77.2817,43100.0
2014-09-19 14:30:00,102.5,102.55,102.47,102.55,43100.0,77.2893,77.327,77.2667,77.327,43100.0
2014-09-19 14:35:00,102.55,102.65,102.55,102.65,24800.0,77.327,77.4024,77.327,77.4024,24800.0
2014-09-19 14:40:00,102.64,102.65,102.59,102.62,47000.0,77.3948,77.4024,77.3571,77.3798,47000.0
2014-09-19 14:45:00,102.61,102.69,102.57,102.64,47000.0,77.3722,77.4325,77.3421,77.3948,47000.0
2014-09-19 14:50:00,102.63,102.65,102.55,102.57,58300.0,77.3873,77.4024,77.327,77.3421,58300.0
2014-09-19 14:55:00,102.58,102.6,102.54,102.58,44100.0,77.3496,77.3647,77.3194,77.3496,44100.0
2014-09-19 15:00:00,102.59,102.64,102.54,102.55,67500.0,77.3571,77.3948,77.3194,77.327,67500.0
2014-09-19 15:05:00,102.55,102.69,102.53,102.63,38600.0,77.327,77.4325,77.3119,77.3873,38600.0
2014-09-19 15:10:00,102.63,102.66,102.54,102.59,83900.0,77.3873,77.4099,77.3194,77.3571,83900.0
2014-09-19 15:15:00,102.59,102.61,102.58,102.58,42000.0,77.3571,77.3722,77.3496,77.3496,42000.0
2014-09-19 15:20:00,102.58,102.59,102.51,102.54,47900.0,77.3496,77.3571,77.2968,77.3194,47900.0
2014-09-19 15:25:00,102.54,102.58,102.52,102.53,79200.0,77.3194,77.3496,77.3044,77.3119,79200.0
2014-09-19 15:30:00,102.53,102.57,102.52,102.57,68300.0,77.3119,77.3421,77.3044,77.3421,68300.0
2014-09-19 15:35:00,102.56,102.57,102.53,102.54,75900.0,77.3345,77.3421,77.3119,77.3194,75900.0
2014-09-19 15:40:00,102.54,102.64,102.54,102.59,107900.0,77.3194,77.3948,77.3194,77.3571,107900.0
2014-09-19 15:45:00,102.59,102.6,102.52,102.53,122400.0,77.3571,77.3647,77.3044,77.3119,122400.0
2014-09-19 15:50:00,102.52,102.55,102.47,102.52,186800.0,77.3044,77.327,77.2667,77.3044,186800.0
2014-09-19 15:55:00,102.51,102.55,102.43,102.47,340400.0,77.2968,77.327,77.2365,77.2667,340400.0
2014-09-22 09:30:00,102.1,102.26,101.61,101.84,184400.0,76.9877,77.1083,76.6182,76.7916,184400.0
2014-09-22 09:35:00,101.87,101.88,101.41,101.45,59300.0,76.8142,76.8218,76.4674,76.4975,59300.0
2014-09-22 09:40:00,101.45,101.64,101.44,101.48,73400.0,76.4975,76.6408,76.49,76.5202,73400.0
2014-09-22 09:45:00,101.48,101.64,101.46,101.59,84400.0,76.5202,76.6408,76.5051,76.6031,84400.0
2014-09-22 09:50:00,101.58,101.67,101.56,101.63,48800.0,76.5956,76.6634,76.5805,76.6333,48800.0
2014-09-22 09:55:00,101.63,101.66,101.56,101.6,32000.0,76.6333,76.6559,76.5805,76.6106,32000.0
2014-09-22 10:00:00,101.54,101.58,101.46,101.5,95000.0,76.5654,76.5956,76.5051,76.5352,95000.0
2014-09-22 10:05:00,101.49,101.56,101.42,101.54,56400.0,76.5277,76.5805,76.4749,76.5654,56400.0
2014-09-22 10:10:00,101.55,101.56,101.52,101.53,51300.0,76.5729,76.5805,76.5503,76.5579,51300.0
2014-09-22 10:15:00,101.53,101.53,101.23,101.35,98400.0,76.5579,76.5579,76.3316,76.4221,98400.0
2014-09-22 10:20:00,101.35,101.41,101.21,101.24,54400.0,76.4221,76.4674,76.3166,76.3392,54400.0
2014-09-22 10:25:00,101.27,101.33,101.19,101.2,59900.0,76.3618,76.4071,76.3015,76.309,59900.0
2014-09-22 10:30:00,101.2,101.27,101.14,101.23,78600.0,76.309,76.3618,76.2638,76.3316,78600.0
2014-09-22 10:35:00,101.21,101.35,101.19,101.19,45300.0,76.3166,76.4221,76.3015,76.3015,45300.0
2014-09-22 10:40:00,101.19,101.28,101.16,101.19,111800.0,76.3015,76.3694,76.2789,76.3015,111800.0
2014-09-22 10:45:00,101.19,101.26,101.15,101.15,121500.0,76.3015,76.3543,76.2713,76.2713,121500.0
2014-09-22 10:50:00,101.15,101.21,101.12,101.16,53500.0,76.2713,76.3166,76.2487,76.2789,53500.0
2014-09-22 10:55:00,101.16,101.18,101.06,101.15,40000.0,76.2789,76.2939,76.2035,76.2713,40000.0
2014-09-22 11:00:00,101.14,101.3,101.13,101.27,42400.0,76.2638,76.3844,76.2562,76.3618,42400.0
2014-09-22 11:05:00,101.27,101.32,101.18,101.22,49900.0,76.3618,76.3995,76.2939,76.3241,49900.0
2014-09-22 11:10:00,101.19,101.3,101.16,101.26,31600.0,76.3015,76.3844,76.2789,76.3543,31600.0
2014-09-22 11:15:00,101.26,101.36,101.17,101.32,32200.0,76.3543,76.4297,76.2864,76.3995,32200.0
2014-09-22 11:20:00,101.31,101.41,101.31,101.4,49100.0,76.392,76.4674,76.392,76.4598,49100.0
2014-09-22 11:25:00,101.39,101.44,101.38,101.38,21100.0,76.4523,76.49,76.4448,76.4448,21100.0
2014-09-22 11:30:00,101.38,101.45,101.36,101.45,23900.0,76.4448,76.4975,76.4297,76.4975,23900.0
2014-09-22 11:35:00,101.45,101.47,101.21,101.22,40500.0,76.4975,76.5126,76.3166,76.3241,40500.0
2014-09-22 11:40:00,101.23,101.3,101.19,101.29,49700.0,76.3316,76.3844,76.3015,76.3769,49700.0
2014-09-22 11:45:00,101.3,101.3,101.03,101.08,62400.0,76.3844,76.3844,76.1808,76.2185,62400.0
2014-09-22 11:50:00,101.07,101.15,101.04,101.11,39500.0,76.211,76.2713,76.1884,76.2412,39500.0
2014-09-22 11:55:00,101.11,101.12,101.07,101.11,27500.0,76.2412,76.2487,76.211,76.2412,27500.0
2014-09-22 12:00:00,101.13,101.14,101.06,101.14,22300.0,76.2562,76.2638,76.2035,76.2638,22300.0
2014-09-22 12:05:00,101.13,101.18,101.1,101.18,17000.0,76.2562,76.2939,76.2336,76.2939,17000.0
2014-09-22 12:10:00,101.18,101.2,101.1,101.1,26100.0,76.2939,76.309,76.2336,76.2336,26100.0
2014-09-22 12:15:00,101.11,101.19,101.06,101.06,22800.0,76.2412,76.3015,76.2035,76.2035,22800.0
2014-09-22 12:20:00,101.06,101.16,101.06,101.1,26900.0,76.2035,76.2789,76.2035,76.2336,26900.0
2014-09-22 12:25:00,101.1,101.16,101.08,101.13,21000.0,76.2336,76.2789,76.2185,76.2562,21000.0
2014-09-22 12:30:00,101.14,101.19,101.13,101.19,27000.0,76.2638,76.3015,76.2562,76.3015,27000.0
2014-09-22 12:35:00,101.19,101.19,101.1,101.12,29800.0,76.3015,76.3015,76.2336,76.2487,29800.0
2014-09-22 12:40:00,101.13,101.24,101.12,101.19,28300.0,76.2562,76.3392,76.2487,76.3015,28300.0
2014-09-22 12:45:00,101.2,101.26,101.2,101.26,11100.0,76.309,76.3543,76.309,76.3543,11100.0
2014-09-22 12:50:00,101.25,101.25,101.19,101.2,13700.0,76.3467,76.3467,76.3015,76.309,13700.0
2014-09-22 12:55:00,101.2,101.2,101.14,101.16,22400.0,76.309,76.309,76.2638,76.2789,22400.0
2014-09-22 13:00:00,101.16,101.17,101.11,101.12,47300.0,76.2789,76.2864,76.2412,76.2487,47300.0
2014-09-22 13:05:00,101.11,101.16,101.09,101.09,22100.0,76.2412,76.2789,76.2261,76.2261,22100.0
2014-09-22 13:10:00,101.09,101.12,101.04,101.1,29200.0,76.2261,76.2487,76.1884,76.2336,29200.0
2014-09-22 13:15:00,101.11,101.11,101.04,101.04,24400.0,76.2412,76.2412,76.1884,76.1884,24400.0
2014-09-22 13:20:00,101.04,101.05,100.91,100.94,79200.0,76.1884,76.1959,76.0904,76.113,79200.0
2014-09-22 13:25:00,100.96,101.08,100.95,101.06,38900.0,76.1281,76.2185,76.1205,76.2035,38900.0
2014-09-22 13:30:00,101.07,101.1,100.99,101.01,35600.0,76.211,76.2336,76.1507,76.1658,35600.0
2014-09-22 13:35:00,101.01,101.01,100.91,100.97,69800.0,76.1658,76.1658,76.0904,76.1356,69800.0
2014-09-22 13:40:00,100.97,101.02,100.92,101.0,27400.0,76.1356,76.1733,76.0979,76.1582,27400.0
2014-09-22 13:45:00,101.01,101.11,101.01,101.09,37000.0,76.1658,76.2412,76.1658,76.2261,37000.0
2014-09-22 13:50:00,101.1,101.13,101.08,101.13,25600.0,76.2336,76.2562,76.2185,76.2562,25600.0
2014-09-22 13:55:00,101.14,101.14,101.08,101.08,20300.0,76.2638,76.2638,76.2185,76.2185,20300.0
2014-09-22 14:00:00,101.08,101.11,101.08,101.08,35000.0,76.2185,76.2412,76.2185,76.2185,35000.0
2014-09-22 14:05:00,101.07,101.11,101.06,101.09,45500.0,76.211,76.2412,76.2035,76.2261,45500.0
2014-09-22 14:10:00,101.09,101.12,101.08,101.1,43000.0,76.2261,76.2487,76.2185,76.2336,43000.0
2014-09-22 14:15:00,101.1,101.13,101.07,101.08,52000.0,76.2336,76.2562,76.211,76.2185,52000.0
2014-09-22 14:20:00,101.08,101.11,100.97,100.97,36400.0,76.2185,76.2412,76.1356,76.1356,36400.0
2014-09-22 14:25:00,100.98,100.98,100.85,100.89,67700.0,76.1431,76.1431,76.0451,76.0753,67700.0
2014-09-22 14:30:00,100.9,100.99,100.89,100.95,49500.0,76.0828,76.1507,76.0753,76.1205,49500.0
2014-09-22 14:35:00,100.95,101.02,100.89,101.0,22300.0,76.1205,76.1733,76.0753,76.1582,22300.0
2014-09-22 14:40:00,101.0,101.02,100.97,101.01,31700.0,76.1582,76.1733,76.1356,76.1658,31700.0
2014-09-22 14:45:00,101.02,101.1,101.02,101.05,37600.0,76.1733,76.2336,76.1733,76.1959,37600.0
2014-09-22 14:50:00,101.05,101.1,101.01,101.01,17600.0,76.1959,76.2336,76.1658,76.1658,17600.0
2014-09-22 14:55:00,101.0,101.05,100.99,100.99,22400.0,76.1582,76.1959,76.1507,76.1507,22400.0
2014-09-22 15:00:00,101.0,101.12,101.0,101.05,118900.0,76.1582,76.2487,76.1582,76.1959,118900.0
2014-09-22 15:05:00,101.05,101.08,101.0,101.01,53100.0,76.1959,76.2185,76.1582,76.1658,53100.0
2014-09-22 15:10:00,101.0,101.01,100.88,100.89,32800.0,76.1582,76.1658,76.0677,76.0753,32800.0
2014-09-22 15:15:00,100.88,100.92,100.82,100.83,57100.0,76.0677,76.0979,76.0225,76.03,57100.0
2014-09-22 15:20:00,100.84,100.94,100.83,100.91,44500.0,76.0376,76.113,76.03,76.0904,44500.0
2014-09-22 15:25:00,100.9,100.93,100.87,100.92,39100.0,76.0828,76.1054,76.0602,76.0979,39100.0
2014-09-22 15:30:00,100.92,100.98,100.92,100.93,57900.0,76.0979,76.1431,76.0979,76.1054,57900.0
2014-09-22 15:35:00,100.92,100.93,100.86,100.89,72100.0,76.0979,76.1054,76.0527,76.0753,72100.0
2014-09-22 15:40:00,100.89,101.03,100.87,101.01,130300.0,76.0753,76.1808,76.0602,76.1658,130300.0
2014-09-22 15:45:00,101.02,101.03,100.98,101.02,258600.0,76.1733,76.1808,76.1431,76.1733,258600.0
2014-09-22 15:50:00,101.02,101.04,100.96,100.97,148400.0,76.1733,76.1884,76.1281,76.1356,148400.0
2014-09-22 15:55:00,100.97,101.01,100.89,100.89,307200.0,76.1356,76.1658,76.0753,76.0753,307200.0
2014-09-23 09:30:00,100.86,101.07,100.69,100.7,177500.0,76.0527,76.211,75.9245,75.932,177500.0
2014-09-23 09:35:00,100.72,100.73,99.88,100.35,253400.0,75.9471,75.9546,75.3137,75.6681,253400.0
2014-09-23 09:40:00,100.4,100.58,100.28,100.35,68600.0,75.7058,75.8415,75.6153,75.6681,68600.0
2014-09-23 09:45:00,100.33,100.7,100.32,100.7,65200.0,75.653,75.932,75.6455,75.932,65200.0
2014-09-23 09:50:00,100.7,100.83,100.66,100.73,117900.0,75.932,76.03,75.9018,75.9546,117900.0
2014-09-23 09:55:00,100.74,100.82,100.65,100.75,49400.0,75.9622,76.0225,75.8943,75.9697,49400.0
2014-09-23 10:00:00,100.76,100.91,100.75,100.84,75600.0,75.9772,76.0904,75.9697,76.0376,75600.0
2014-09-23 10:05:00,100.84,100.9,100.81,100.9,39800.0,76.0376,76.0828,76.015,76.0828,39800.0
2014-09-23 10:10:00,100.91,100.94,100.81,100.88,43200.0,76.0904,76.113,76.015,76.0677,43200.0
2014-09-23 10:15:00,100.9,101.09,100.86,101.02,77900.0,76.0828,76.2261,76.0527,76.1733,77900.0
2014-09-23 10:20:00,101.01,101.06,100.99,100.99,36000.0,76.1658,76.2035,76.1507,76.1507,36000.0
2014-09-23 10:25:00,100.98,101.0,100.91,100.97,72500.0,76.1431,76.1582,76.0904,76.1356,72500.0
2014-09-23 10:30:00,100.96,101.07,100.94,100.95,44800.0,76.1281,76.211,76.113,76.1205,44800.0
2014-09-23 10:35:00,100.95,100.96,100.81,100.84,49800.0,76.1205,76.1281,76.015,76.0376,49800.0
2014-09-23 10:40:00,100.85,100.92,100.85,100.91,38200.0,76.0451,76.0979,76.0451,76.0904,38200.0
2014-09-23 10:45:00,100.91,100.98,100.87,100.94,57600.0,76.0904,76.1431,76.0602,76.113,57600.0
2014-09-23 10:50:00,100.93,101.07,100.93,101.06,46800.0,76.1054,76.211,76.1054,76.2035,46800.0
2014-09-23 10:55:00,101.05,101.08,100.92,100.98,23200.0,76.1959,76.2185,76.0979,76.1431,23200.0
2014-09-23 11:00:00,100.98,101.03,100.94,100.94,38600.0,76.1431,76.1808,76.113,76.113,38600.0
2014-09-23 11:05:00,100.94,100.94,100.77,100.78,54900.0,76.113,76.113,75.9848,75.9923,54900.0
2014-09-23 11:10:00,100.77,100.77,100.54,100.55,89700.0,75.9848,75.9848,75.8114,75.8189,89700.0
2014-09-23 11:15:00,100.53,100.76,100.53,100.63,94500.0,75.8038,75.9772,75.8038,75.8792,94500.0
2014-09-23 11:20:00,100.63,100.73,100.62,100.71,30700.0,75.8792,75.9546,75.8717,75.9395,30700.0
2014-09-23 11:25:00,100.71,100.72,100.55,100.61,33400.0,75.9395,75.9471,75.8189,75.8641,33400.0
2014-09-23 11:30:00,100.61,100.66,100.56,100.59,28900.0,75.8641,75.9018,75.8264,75.8491,28900.0
2014-09-23 11:35:00,100.6,100.79,100.59,100.76,40700.0,75.8566,75.9999,75.8491,75.9772,40700.0
2014-09-23 11:40:00,100.76,100.78,100.69,100.71,22700.0,75.9772,75.9923,75.9245,75.9395,22700.0
2014-09-23 11:45:00,100.71,100.81,100.7,100.75,25600.0,75.9395,76.015,75.932,75.9697,25600.0
2014-09-23 11:50:00,100.75,100.85,100.75,100.85,27800.0,75.9697,76.0451,75.9697,76.0451,27800.0
2014-09-23 11:55:00,100.84,100.84,100.73,100.76,23500.0,76.0376,76.0376,75.9546,75.9772,23500.0
2014-09-23 12:00:00,100.76,100.85,100.73,100.74,25300.0,75.9772,76.0451,75.9546,75.9622,25300.0
2014-09-23 12:05:00,100.75,100.75,100.7,100.72,15800.0,75.9697,75.9697,75.932,75.9471,15800.0
2014-09-23 12:10:00,100.7,100.73,100.6,100.6,37700.0,75.932,75.9546,75.8566,75.8566,37700.0
2014-09-23 12:15:00,100.61,100.64,100.56,100.63,24300.0,75.8641,75.8868,75.8264,75.8792,24300.0
2014-09-23 12:20:00,100.64,100.66,100.48,100.5,55500.0,75.8868,75.9018,75.7661,75.7812,55500.0
2014-09-23 12:25:00,100.5,100.5,100.45,100.46,29200.0,75.7812,75.7812,75.7435,75.751,29200.0
2014-09-23 12:30:00,100.47,100.56,100.47,100.54,27900.0,75.7586,75.8264,75.7586,75.8114,27900.0
2014-09-23 12:35:00,100.54,100.61,100.53,100.58,23500.0,75.8114,75.8641,75.8038,75.8415,23500.0
2014-09-23 12:40:00,100.58,100.67,100.55,100.61,34000.0,75.8415,75.9094,75.8189,75.8641,34000.0
2014-09-23 12:45:00,100.61,100.65,100.58,100.58,17000.0,75.8641,75.8943,75.8415,75.8415,17000.0
2014-09-23 12:50:00,100.58,100.59,100.54,100.57,15600.0,75.8415,75.8491,75.8114,75.834,15600.0
2014-09-23 12:55:00,100.56,100.57,100.49,100.5,20500.0,75.8264,75.834,75.7737,75.7812,20500.0
2014-09-23 13:00:00,100.5,100.6,100.47,100.56,21400.0,75.7812,75.8566,75.7586,75.8264,21400.0
2014-09-23 13:05:00,100.55,100.56,100.5,100.5,11200.0,75.8189,75.8264,75.7812,75.7812,11200.0
2014-09-23 13:10:00,100.5,100.55,100.48,100.51,15700.0,75.7812,75.8189,75.7661,75.7887,15700.0
2014-09-23 13:15:00,100.51,100.56,100.48,100.52,20700.0,75.7887,75.8264,75.7661,75.7963,20700.0
2014-09-23 13:20:00,100.53,100.59,100.5,100.51,24100.0,75.8038,75.8491,75.7812,75.7887,24100.0
2014-09-23 13:25:00,100.52,100.58,100.52,100.58,12800.0,75.7963,75.8415,75.7963,75.8415,12800.0
2014-09-23 13:30:00,100.57,100.67,100.56,100.6,26000.0,75.834,75.9094,75.8264,75.8566,26000.0
2014-09-23 13:35:00,100.6,100.61,100.53,100.61,27600.0,75.8566,75.8641,75.8038,75.8641,27600.0
2014-09-23 13:40:00,100.61,100.61,100.5,100.5,25700.0,75.8641,75.8641,75.7812,75.7812,25700.0
2014-09-23 13:45:00,100.5,100.52,100.46,100.47,24600.0,75.7812,75.7963,75.751,75.7586,24600.0
2014-09-23 13:50:00,100.47,100.51,100.46,100.48,15500.0,75.7586,75.7887,75.751,75.7661,15500.0
2014-09-23 13:55:00,100.48,100.5,100.36,100.43,46800.0,75.7661,75.7812,75.6756,75.7284,46800.0
2014-09-23 14:00:00,100.41,100.43,100.34,100.34,56500.0,75.7133,75.7284,75.6606,75.6606,56500.0
2014-09-23 14:05:00,100.34,100.34,100.23,100.25,24500.0,75.6606,75.6606,75.5776,75.5927,24500.0
2014-09-23 14:10:00,100.24,100.25,100.16,100.17,73000.0,75.5851,75.5927,75.5248,75.5324,73000.0
2014-09-23 14:15:00,100.16,100.16,100.1,100.16,32700.0,75.5248,75.5248,75.4796,75.5248,32700.0
2014-09-23 14:20:00,100.17,100.17,100.01,100.04,66100.0,75.5324,75.5324,75.4117,75.4343,66100.0
2014-09-23 14:25:00,100.03,100.1,100.02,100.07,79300.0,75.4268,75.4796,75.4193,75.457,79300.0
2014-09-23 14:30:00,100.06,100.14,100.04,100.09,94000.0,75.4494,75.5097,75.4343,75.472,94000.0
2014-09-23 14:35:00,100.09,100.15,100.08,100.09,33700.0,75.472,75.5173,75.4645,75.472,33700.0
2014-09-23 14:40:00,100.09,100.09,100.03,100.03,35300.0,75.472,75.472,75.4268,75.4268,35300.0
2014-09-23 14:45:00,100.03,100.05,99.91,100.03,157000.0,75.4268,75.4419,75.3363,75.4268,157000.0
2014-09-23 14:50:00,100.02,100.13,100.01,100.08,30300.0,75.4193,75.5022,75.4117,75.4645,30300.0
2014-09-23 14:55:00,100.09,100.17,100.07,100.14,32400.0,75.472,75.5324,75.457,75.5097,32400.0
2014-09-23 15:00:00,100.13,100.19,100.13,100.17,130100.0,75.5022,75.5474,75.5022,75.5324,130100.0
2014-09-23 15:05:00,100.17,100.18,100.11,100.18,30500.0,75.5324,75.5399,75.4871,75.5399,30500.0
2014-09-23 15:10:00,100.17,100.24,100.09,100.22,70000.0,75.5324,75.5851,75.472,75.5701,70000.0
2014-09-23 15:15:00,100.22,100.22,100.13,100.14,67300.0,75.5701,75.5701,75.5022,75.5097,67300.0
2014-09-23 15:20:00,100.14,100.17,100.11,100.17,42900.0,75.5097,75.5324,75.4871,75.5324,42900.0
2014-09-23 15:25:00,100.16,100.24,100.15,100.17,160300.0,75.5248,75.5851,75.5173,75.5324,160300.0
2014-09-23 15:30:00,100.17,100.2,100.11,100.2,70600.0,75.5324,75.555,75.4871,75.555,70600.0
2014-09-23 15:35:00,100.19,100.46,100.16,100.45,206200.0,75.5474,75.751,75.5248,75.7435,206200.0
2014-09-23 15:40:00,100.45,100.48,100.33,100.37,83200.0,75.7435,75.7661,75.653,75.6832,83200.0
2014-09-23 15:45:00,100.36,100.38,100.28,100.31,95300.0,75.6756,75.6907,75.6153,75.6379,95300.0
2014-09-23 15:50:00,100.33,100.34,100.18,100.22,116800.0,75.653,75.6606,75.5399,75.5701,116800.0
2014-09-23 15:55:00,100.22,100.23,99.99,99.99,378100.0,75.5701,75.5776,75.3966,75.3966,378100.0
2014-09-24 09:30:00,100.04,100.34,100.04,100.34,159400.0,75.4343,75.6606,75.4343,75.6606,159400.0
2014-09-24 09:35:00,100.32,100.33,100.2,100.22,61000.0,75.6455,75.653,75.555,75.5701,61000.0
2014-09-24 09:40:00,100.22,100.42,100.17,100.31,128600.0,75.5701,75.7209,75.5324,75.6379,128600.0
2014-09-24 09:45:00,100.32,100.35,100.1,100.31,194000.0,75.6455,75.6681,75.4796,75.6379,194000.0
2014-09-24 09:50:00,100.3,100.37,100.19,100.26,65100.0,75.6304,75.6832,75.5474,75.6002,65100.0
2014-09-24 09:55:00,100.26,100.27,100.01,100.09,88400.0,75.6002,75.6078,75.4117,75.472,88400.0
2014-09-24 10:00:00,100.11,100.29,100.07,100.15,196200.0,75.4871,75.6228,75.457,75.5173,196200.0
2014-09-24 10:05:00,100.15,100.27,100.1,100.16,62400.0,75.5173,75.6078,75.4796,75.5248,62400.0
2014-09-24 10:10:00,100.16,100.17,99.89,99.98,167700.0,75.5248,75.5324,75.3212,75.3891,167700.0
2014-09-24 10:15:00,100.01,100.09,99.91,99.98,56700.0,75.4117,75.472,75.3363,75.3891,56700.0
2014-09-24 10:20:00,99.98,100.02,99.9,100.0,48300.0,75.3891,75.4193,75.3288,75.4042,48300.0
2014-09-24 10:25:00,99.99,100.07,99.96,100.01,37100.0,75.3966,75.457,75.374,75.4117,37100.0
2014-09-24 10:30:00,100.03,100.21,100.01,100.19,41500.0,75.4268,75.5625,75.4117,75.5474,41500.0
2014-09-24 10:35:00,100.2,100.28,100.13,100.26,27000.0,75.555,75.6153,75.5022,75.6002,27000.0
2014-09-24 10:40:00,100.27,100.32,100.23,100.25,66300.0,75.6078,75.6455,75.5776,75.5927,66300.0
2014-09-24 10:45:00,100.24,100.24,100.16,100.2,26200.0,75.5851,75.5851,75.5248,75.555,26200.0
2014-09-24 10:50:00,100.2,100.25,100.19,100.24,41500.0,75.555,75.5927,75.5474,75.5851,41500.0
2014-09-24 10:55:00,100.24,100.28,100.17,100.23,34000.0,75.5851,75.6153,75.5324,75.5776,34000.0
2014-09-24 11:00:00,100.24,100.32,100.23,100.3,36100.0,75.5851,75.6455,75.5776,75.6304,36100.0
2014-09-24 11:05:00,100.29,100.47,100.28,100.46,36200.0,75.6228,75.7586,75.6153,75.751,36200.0
2014-09-24 11:10:00,100.46,100.51,100.39,100.42,74100.0,75.751,75.7887,75.6983,75.7209,74100.0
2014-09-24 11:15:00,100.41,100.49,100.4,100.45,48600.0,75.7133,75.7737,75.7058,75.7435,48600.0
2014-09-24 11:20:00,100.46,100.66,100.46,100.63,105000.0,75.751,75.9018,75.751,75.8792,105000.0
2014-09-24 11:25:00,100.63,100.67,100.55,100.56,42300.0,75.8792,75.9094,75.8189,75.8264,42300.0
2014-09-24 11:30:00,100.55,100.68,100.52,100.54,31300.0,75.8189,75.9169,75.7963,75.8114,31300.0
2014-09-24 11:35:00,100.55,100.62,100.54,100.56,21400.0,75.8189,75.8717,75.8114,75.8264,21400.0
2014-09-24 11:40:00,100.56,100.56,100.46,100.46,72100.0,75.8264,75.8264,75.751,75.751,72100.0
2014-09-24 11:45:00,100.46,100.52,100.4,100.44,77000.0,75.751,75.7963,75.7058,75.736,77000.0
2014-09-24 11:50:00,100.43,100.45,100.39,100.42,25600.0,75.7284,75.7435,75.6983,75.7209,25600.0
2014-09-24 11:55:00,100.43,100.5,100.4,100.48,52700.0,75.7284,75.7812,75.7058,75.7661,52700.0
2014-09-24 12:00:00,100.48,100.6,100.48,100.59,37300.0,75.7661,75.8566,75.7661,75.8491,37300.0
2014-09-24 12:05:00,100.61,100.61,100.47,100.5,32300.0,75.8641,75.8641,75.7586,75.7812,32300.0
2014-09-24 12:10:00,100.48,100.49,100.35,100.46,68800.0,75.7661,75.7737,75.6681,75.751,68800.0
2014-09-24 12:15:00,100.45,100.5,100.39,100.4,30900.0,75.7435,75.7812,75.6983,75.7058,30900.0
2014-09-24 12:20:00,100.4,100.44,100.34,100.43,22800.0,75.7058,75.736,75.6606,75.7284,22800.0
2014-09-24 12:25:00,100.44,100.52,100.42,100.51,21300.0,75.736,75.7963,75.7209,75.7887,21300.0
2014-09-24 12:30:00,100.52,100.52,100.48,100.5,12000.0,75.7963,75.7963,75.7661,75.7812,12000.0
2014-09-24 12:35:00,100.51,100.57,100.5,100.5,26500.0,75.7887,75.834,75.7812,75.7812,26500.0
2014-09-24 12:40:00,100.5,100.55,100.48,100.52,23100.0,75.7812,75.8189,75.7661,75.7963,23100.0
2014-09-24 12:45:00,100.52,100.53,100.51,100.52,17100.0,75.7963,75.8038,75.7887,75.7963,17100.0
2014-09-24 12:50:00,100.52,100.53,100.47,100.48,38400.0,75.7963,75.8038,75.7586,75.7661,38400.0
2014-09-24 12:55:00,100.5,100.5,100.45,100.48,17500.0,75.7812,75.7812,75.7435,75.7661,17500.0
2014-09-24 13:00:00,100.48,100.56,100.48,100.55,60900.0,75.7661,75.8264,75.7661,75.8189,60900.0
2014-09-24 13:05:00,100.56,100.6,100.53,100.6,32100.0,75.8264,75.8566,75.8038,75.8566,32100.0
2014-09-24 13:10:00,100.59,100.59,100.57,100.58,15600.0,75.8491,75.8491,75.834,75.8415,15600.0
2014-09-24 13:15:00,100.57,100.6,100.56,100.59,37200.0,75.834,75.8566,75.8264,75.8491,37200.0
2014-09-24 13:20:00,100.59,100.59,100.53,100.57,23000.0,75.8491,75.8491,75.8038,75.834,23000.0
2014-09-24 13:25:00,100.57,100.62,100.56,100.62,26400.0,75.834,75.8717,75.8264,75.8717,26400.0
2014-09-24 13:30:00,100.62,100.73,100.62,100.69,57000.0,75.8717,75.9546,75.8717,75.9245,57000.0
2014-09-24 13:35:00,100.69,100.7,100.65,100.7,22000.0,75.9245,75.932,75.8943,75.932,22000.0
2014-09-24 13:40:00,100.71,100.89,100.7,100.85,76800.0,75.9395,76.0753,75.932,76.0451,76800.0
2014-09-24 13:45:00,100.84,100.9,100.79,100.87,67800.0,76.0376,76.0828,75.9999,76.0602,67800.0
2014-09-24 13:50:00,100.87,101.06,100.85,101.0,96500.0,76.0602,76.2035,76.0451,76.1582,96500.0
2014-09-24 13:55:00,101.01,101.05,100.99,101.03,46800.0,76.1658,76.1959,76.1507,76.1808,46800.0
2014-09-24 14:00:00,101.02,101.05,100.93,100.95,44100.0,76.1733,76.1959,76.1054,76.1205,44100.0
2014-09-24 14:05:00,100.96,101.04,100.95,100.97,27700.0,76.1281,76.1884,76.1205,76.1356,27700.0
2014-09-24 14:10:00,100.96,100.96,100.9,100.91,39900.0,76.1281,76.1281,76.0828,76.0904,39900.0
2014-09-24 14:15:00,100.91,100.97,100.9,100.95,24500.0,76.0904,76.1356,76.0828,76.1205,24500.0
2014-09-24 14:20:00,100.95,100.96,100.93,100.95,33500.0,76.1205,76.1281,76.1054,76.1205,33500.0
2014-09-24 14:25:00,100.96,101.15,100.96,101.14,58200.0,76.1281,76.2713,76.1281,76.2638,58200.0
2014-09-24 14:30:00,101.16,101.16,101.02,101.06,48700.0,76.2789,76.2789,76.1733,76.2035,48700.0
2014-09-24 14:35:00,101.06,101.16,101.06,101.13,35500.0,76.2035,76.2789,76.2035,76.2562,35500.0
2014-09-24 14:40:00,101.14,101.15,101.1,101.11,33700.0,76.2638,76.2713,76.2336,76.2412,33700.0
2014-09-24 14:45:00,101.12,101.16,101.07,101.12,65100.0,76.2487,76.2789,76.211,76.2487,65100.0
2014-09-24 14:50:00,101.12,101.24,101.11,101.22,97400.0,76.2487,76.3392,76.2412,76.3241,97400.0
2014-09-24 14:55:00,101.22,101.32,101.17,101.31,72600.0,76.3241,76.3995,76.2864,76.392,72600.0
2014-09-24 15:00:00,101.31,101.34,101.24,101.34,69300.0,76.392,76.4146,76.3392,76.4146,69300.0
2014-09-24 15:05:00,101.33,101.41,101.3,101.41,72500.0,76.4071,76.4674,76.3844,76.4674,72500.0
2014-09-24 15:10:00,101.41,101.43,101.35,101.37,54900.0,76.4674,76.4825,76.4221,76.4372,54900.0
2014-09-24 15:15:00,101.38,101.38,101.29,101.34,51500.0,76.4448,76.4448,76.3769,76.4146,51500.0
2014-09-24 15:20:00,101.34,101.39,101.29,101.36,65200.0,76.4146,76.4523,76.3769,76.4297,65200.0
2014-09-24 15:25:00,101.36,101.45,101.36,101.41,54800.0,76.4297,76.4975,76.4297,76.4674,54800.0
2014-09-24 15:30:00,101.4,101.46,101.4,101.45,86600.0,76.4598,76.5051,76.4598,76.4975,86600.0
2014-09-24 15:35:00,101.45,101.49,101.39,101.4,79300.0,76.4975,76.5277,76.4523,76.4598,79300.0
2014-09-24 15:40:00,101.4,101.42,101.33,101.36,80900.0,76.4598,76.4749,76.4071,76.4297,80900.0
2014-09-24 15:45:00,101.35,101.35,101.22,101.24,105000.0,76.4221,76.4221,76.3241,76.3392,105000.0
2014-09-24 15:50:00,101.25,101.26,101.17,101.19,135000.0,76.3467,76.3543,76.2864,76.3015,135000.0
2014-09-24 15:55:00,101.19,101.25,101.14,101.22,287500.0,76.3015,76.3467,76.2638,76.3241,287500.0
2014-09-25 09:30:00,101.0,101.2,100.67,100.8,114000.0,76.1582,76.309,75.9094,76.0074,114000.0
2014-09-25 09:35:00,100.8,100.93,100.66,100.77,41500.0,76.0074,76.1054,75.9018,75.9848,41500.0
2014-09-25 09:40:00,100.76,100.76,100.52,100.57,40800.0,75.9772,75.9772,75.7963,75.834,40800.0
2014-09-25 09:45:00,100.56,100.65,100.42,100.56,68800.0,75.8264,75.8943,75.7209,75.8264,68800.0
2014-09-25 09:50:00,100.56,100.67,100.44,100.59,77300.0,75.8264,75.9094,75.736,75.8491,77300.0
2014-09-25 09:55:00,100.61,100.68,100.45,100.5,49100.0,75.8641,75.9169,75.7435,75.7812,49100.0
2014-09-25 10:00:00,100.47,100.53,100.29,100.38,33300.0,75.7586,75.8038,75.6228,75.6907,33300.0
2014-09-25 10:05:00,100.38,100.45,100.22,100.25,69400.0,75.6907,75.7435,75.5701,75.5927,69400.0
2014-09-25 10:10:00,100.25,100.28,99.94,100.01,125000.0,75.5927,75.6153,75.3589,75.4117,125000.0
2014-09-25 10:15:00,100.01,100.24,100.0,100.24,56500.0,75.4117,75.5851,75.4042,75.5851,56500.0
2014-09-25 10:20:00,100.22,100.22,99.92,100.05,103700.0,75.5701,75.5701,75.3439,75.4419,103700.0
2014-09-25 10:25:00,100.06,100.16,100.04,100.07,29700.0,75.4494,75.5248,75.4343,75.457,29700.0
2014-09-25 10:30:00,100.06,100.09,99.78,99.89,99200.0,75.4494,75.472,75.2383,75.3212,99200.0
2014-09-25 10:35:00,99.91,99.97,99.82,99.85,39200.0,75.3363,75.3816,75.2684,75.2911,39200.0
2014-09-25 10:40:00,99.86,99.87,99.67,99.73,59500.0,75.2986,75.3062,75.1553,75.2006,59500.0
2014-09-25 10:45:00,99.72,99.83,99.55,99.83,93300.0,75.193,75.276,75.0649,75.276,93300.0
2014-09-25 10:50:00,99.81,99.94,99.78,99.78,47400.0,75.2609,75.3589,75.2383,75.2383,47400.0
2014-09-25 10:55:00,99.79,99.92,99.74,99.86,66400.0,75.2458,75.3439,75.2081,75.2986,66400.0
2014-09-25 11:00:00,99.86,99.88,99.7,99.71,104800.0,75.2986,75.3137,75.178,75.1855,104800.0
2014-09-25 11:05:00,99.71,99.74,99.54,99.7,63900.0,75.1855,75.2081,75.0573,75.178,63900.0
2014-09-25 11:10:00,99.7,99.7,99.58,99.59,42800.0,75.178,75.178,75.0875,75.095,42800.0
2014-09-25 11:15:00,99.58,99.59,99.33,99.34,92300.0,75.0875,75.095,74.899,74.9065,92300.0
2014-09-25 11:20:00,99.34,99.4,99.19,99.38,111000.0,74.9065,74.9518,74.7934,74.9367,111000.0
2014-09-25 11:25:00,99.39,99.58,99.35,99.58,70000.0,74.9442,75.0875,74.914,75.0875,70000.0
2014-09-25 11:30:00,99.58,99.63,99.35,99.45,83300.0,75.0875,75.1252,74.914,74.9895,83300.0
2014-09-25 11:35:00,99.46,99.56,99.42,99.47,66500.0,74.997,75.0724,74.9668,75.0045,66500.0
2014-09-25 11:40:00,99.47,99.51,99.4,99.5,67900.0,75.0045,75.0347,74.9518,75.0272,67900.0
2014-09-25 11:45:00,99.51,99.59,99.5,99.56,82700.0,75.0347,75.095,75.0272,75.0724,82700.0
2014-09-25 11:50:00,99.55,99.59,99.47,99.55,28600.0,75.0649,75.095,75.0045,75.0649,28600.0
2014-09-25 11:55:00,99.56,99.58,99.51,99.52,17300.0,75.0724,75.0875,75.0347,75.0422,17300.0
2014-09-25 12:00:00,99.54,99.57,99.45,99.48,25500.0,75.0573,75.0799,74.9895,75.0121,25500.0
2014-09-25 12:05:00,99.48,99.56,99.34,99.4,75300.0,75.0121,75.0724,74.9065,74.9518,75300.0
2014-09-25 12:10:00,99.39,99.41,99.29,99.31,26200.0,74.9442,74.9593,74.8688,74.8839,26200.0
2014-09-25 12:15:00,99.31,99.33,99.25,99.33,20200.0,74.8839,74.899,74.8386,74.899,20200.0
2014-09-25 12:20:00,99.32,99.36,99.25,99.34,32600.0,74.8914,74.9216,74.8386,74.9065,32600.0
2014-09-25 12:25:00,99.34,99.34,99.2,99.23,50900.0,74.9065,74.9065,74.8009,74.8236,50900.0
2014-09-25 12:30:00,99.22,99.38,99.21,99.35,29900.0,74.816,74.9367,74.8085,74.914,29900.0
2014-09-25 12:35:00,99.35,99.46,99.35,99.44,17800.0,74.914,74.997,74.914,74.9819,17800.0
2014-09-25 12:40:00,99.44,99.49,99.38,99.46,24300.0,74.9819,75.0196,74.9367,74.997,24300.0
2014-09-25 12:45:00,99.46,99.51,99.41,99.47,45600.0,74.997,75.0347,74.9593,75.0045,45600.0
2014-09-25 12:50:00,99.47,99.51,99.37,99.44,26700.0,75.0045,75.0347,74.9291,74.9819,26700.0
2014-09-25 12:55:00,99.43,99.45,99.38,99.4,29600.0,74.9744,74.9895,74.9367,74.9518,29600.0
2014-09-25 13:00:00,99.41,99.49,99.3,99.33,39000.0,74.9593,75.0196,74.8763,74.899,39000.0
2014-09-25 13:05:00,99.33,99.44,99.27,99.4,78600.0,74.899,74.9819,74.8537,74.9518,78600.0
2014-09-25 13:10:00,99.41,99.53,99.4,99.51,16100.0,74.9593,75.0498,74.9518,75.0347,16100.0
2014-09-25 13:15:00,99.52,99.64,99.52,99.61,18300.0,75.0422,75.1327,75.0422,75.1101,18300.0
2014-09-25 13:20:00,99.6,99.64,99.54,99.54,33200.0,75.1026,75.1327,75.0573,75.0573,33200.0
2014-09-25 13:25:00,99.54,99.63,99.52,99.6,26400.0,75.0573,75.1252,75.0422,75.1026,26400.0
2014-09-25 13:30:00,99.6,99.61,99.51,99.51,18700.0,75.1026,75.1101,75.0347,75.0347,18700.0
2014-09-25 13:35:00,99.5,99.55,99.49,99.51,24600.0,75.0272,75.0649,75.0196,75.0347,24600.0
2014-09-25 13:40:00,99.5,99.54,99.44,99.52,26300.0,75.0272,75.0573,74.9819,75.0422,26300.0
2014-09-25 13:45:00,99.51,99.52,99.37,99.39,33800.0,75.0347,75.0422,74.9291,74.9442,33800.0
2014-09-25 13:50:00,99.39,99.45,99.26,99.28,34500.0,74.9442,74.9895,74.8462,74.8613,34500.0
2014-09-25 13:55:00,99.29,99.4,99.25,99.39,36700.0,74.8688,74.9518,74.8386,74.9442,36700.0
2014-09-25 14:00:00,99.38,99.52,99.36,99.48,58900.0,74.9367,75.0422,74.9216,75.0121,58900.0
2014-09-25 14:05:00,99.49,99.54,99.44,99.46,39000.0,75.0196,75.0573,74.9819,74.997,39000.0
2014-09-25 14:10:00,99.45,99.51,99.43,99.51,16500.0,74.9895,75.0347,74.9744,75.0347,16500.0
2014-09-25 14:15:00,99.52,99.62,99.43,99.58,23300.0,75.0422,75.1176,74.9744,75.0875,23300.0
2014-09-25 14:20:00,99.58,99.6,99.51,99.54,13800.0,75.0875,75.1026,75.0347,75.0573,13800.0
2014-09-25 14:25:00,99.52,99.62,99.47,99.6,21900.0,75.0422,75.1176,75.0045,75.1026,21900.0
2014-09-25 14:30:00,99.61,99.62,99.56,99.59,18000.0,75.1101,75.1176,75.0724,75.095,18000.0
2014-09-25 14:35:00,99.6,99.73,99.6,99.73,35100.0,75.1026,75.2006,75.1026,75.2006,35100.0
2014-09-25 14:40:00,99.73,99.74,99.65,99.65,19000.0,75.2006,75.2081,75.1403,75.1403,19000.0
2014-09-25 14:45:00,99.65,99.83,99.64,99.83,42300.0,75.1403,75.276,75.1327,75.276,42300.0
2014-09-25 14:50:00,99.82,99.84,99.73,99.79,19100.0,75.2684,75.2835,75.2006,75.2458,19100.0
2014-09-25 14:55:00,99.79,99.79,99.65,99.65,43500.0,75.2458,75.2458,75.1403,75.1403,43500.0
2014-09-25 15:00:00,99.66,99.69,99.56,99.6,37400.0,75.1478,75.1704,75.0724,75.1026,37400.0
2014-09-25 15:05:00,99.59,99.65,99.58,99.61,28600.0,75.095,75.1403,75.0875,75.1101,28600.0
2014-09-25 15:10:00,99.61,99.63,99.53,99.6,33500.0,75.1101,75.1252,75.0498,75.1026,33500.0
2014-09-25 15:15:00,99.6,99.7,99.59,99.63,29400.0,75.1026,75.178,75.095,75.1252,29400.0
2014-09-25 15:20:00,99.63,99.63,99.53,99.53,34700.0,75.1252,75.1252,75.0498,75.0498,34700.0
2014-09-25 15:25:00,99.53,99.57,99.51,99.54,39600.0,75.0498,75.0799,75.0347,75.0573,39600.0
2014-09-25 15:30:00,99.54,99.58,99.5,99.56,66000.0,75.0573,75.0875,75.0272,75.0724,66000.0
2014-09-25 15:35:00,99.57,99.67,99.54,99.67,60700.0,75.0799,75.1553,75.0573,75.1553,60700.0
2014-09-25 15:40:00,99.67,99.73,99.61,99.68,77900.0,75.1553,75.2006,75.1101,75.1629,77900.0
2014-09-25 15:45:00,99.68,99.7,99.61,99.67,155400.0,75.1629,75.178,75.1101,75.1553,155400.0
2014-09-25 15:50:00,99.66,99.74,99.65,99.7,175200.0,75.1478,75.2081,75.1403,75.178,175200.0
2014-09-25 15:55:00,99.71,99.74,99.54,99.55,234200.0,75.1855,75.2081,75.0573,75.0649,234200.0
2014-09-26 09:30:00,99.44,99.65,99.4,99.5,99000.0,74.9819,75.1403,74.9518,75.0272,99000.0
2014-09-26 09:35:00,99.48,99.55,99.3,99.38,41400.0,75.0121,75.0649,74.8763,74.9367,41400.0
2014-09-26 09:40:00,99.39,99.56,99.24,99.31,39400.0,74.9442,75.0724,74.8311,74.8839,39400.0
2014-09-26 09:45:00,99.33,99.61,99.27,99.58,43800.0,74.899,75.1101,74.8537,75.0875,43800.0
2014-09-26 09:50:00,99.58,99.79,99.58,99.77,38900.0,75.0875,75.2458,75.0875,75.2307,38900.0
2014-09-26 09:55:00,99.76,99.86,99.63,99.81,54900.0,75.2232,75.2986,75.1252,75.2609,54900.0
2014-09-26 10:00:00,99.82,99.94,99.79,99.92,61200.0,75.2684,75.3589,75.2458,75.3439,61200.0
2014-09-26 10:05:00,99.93,99.98,99.77,99.82,49600.0,75.3514,75.3891,75.2307,75.2684,49600.0
2014-09-26 10:10:00,99.83,99.9,99.77,99.8,40800.0,75.276,75.3288,75.2307,75.2534,40800.0
2014-09-26 10:15:00,99.82,99.9,99.78,99.84,32000.0,75.2684,75.3288,75.2383,75.2835,32000.0
2014-09-26 10:20:00,99.85,99.9,99.8,99.86,22700.0,75.2911,75.3288,75.2534,75.2986,22700.0
2014-09-26 10:25:00,99.85,100.0,99.82,99.83,20000.0,75.2911,75.4042,75.2684,75.276,20000.0
2014-09-26 10:30:00,99.82,99.99,99.76,99.97,20100.0,75.2684,75.3966,75.2232,75.3816,20100.0
2014-09-26 10:35:00,99.95,99.98,99.83,99.92,18600.0,75.3665,75.3891,75.276,75.3439,18600.0
2014-09-26 10:40:00,99.93,100.0,99.91,99.98,25400.0,75.3514,75.4042,75.3363,75.3891,25400.0
2014-09-26 10:45:00,99.98,99.98,99.86,99.92,23600.0,75.3891,75.3891,75.2986,75.3439,23600.0
2014-09-26 10:50:00,99.91,99.99,99.8,99.82,32100.0,75.3363,75.3966,75.2534,75.2684,32100.0
2014-09-26 10:55:00,99.81,99.93,99.76,99.93,28300.0,75.2609,75.3514,75.2232,75.3514,28300.0
2014-09-26 11:00:00,99.94,99.99,99.89,99.91,24200.0,75.3589,75.3966,75.3212,75.3363,24200.0
2014-09-26 11:05:00,99.92,99.98,99.89,99.96,25300.0,75.3439,75.3891,75.3212,75.374,25300.0
2014-09-26 11:10:00,99.96,99.99,99.8,99.82,29000.0,75.374,75.3966,75.2534,75.2684,29000.0
2014-09-26 11:15:00,99.82,99.83,99.76,99.79,24200.0,75.2684,75.276,75.2232,75.2458,24200.0
2014-09-26 11:20:00,99.79,99.8,99.71,99.77,33200.0,75.2458,75.2534,75.1855,75.2307,33200.0
2014-09-26 11:25:00,99.77,99.79,99.72,99.73,19300.0,75.2307,75.2458,75.193,75.2006,19300.0
2014-09-26 11:30:00,99.73,99.74,99.62,99.62,26700.0,75.2006,75.2081,75.1176,75.1176,26700.0
2014-09-26 11:35:00,99.63,99.8,99.55,99.76,48100.0,75.1252,75.2534,75.0649,75.2232,48100.0
2014-09-26 11:40:00,99.78,99.81,99.73,99.79,18200.0,75.2383,75.2609,75.2006,75.2458,18200.0
2014-09-26 11:45:00,99.8,99.85,99.72,99.85,22200.0,75.2534,75.2911,75.193,75.2911,22200.0
2014-09-26 11:50:00,99.84,99.87,99.79,99.82,14100.0,75.2835,75.3062,75.2458,75.2684,14100.0
2014-09-26 11:55:00,99.82,99.87,99.82,99.83,8900.0,75.2684,75.3062,75.2684,75.276,8900.0
2014-09-26 12:00:00,99.82,99.84,99.8,99.83,16100.0,75.2684,75.2835,75.2534,75.276,16100.0
2014-09-26 12:05:00,99.83,99.87,99.8,99.85,20600.0,75.276,75.3062,75.2534,75.2911,20600.0
2014-09-26 12:10:00,99.85,99.86,99.81,99.82,12900.0,75.2911,75.2986,75.2609,75.2684,12900.0
2014-09-26 12:15:00,99.82,99.84,99.75,99.81,34900.0,75.2684,75.2835,75.2157,75.2609,34900.0
2014-09-26 12:20:00,99.81,99.82,99.76,99.8,21500.0,75.2609,75.2684,75.2232,75.2534,21500.0
2014-09-26 12:25:00,99.8,99.84,99.77,99.82,10600.0,75.2534,75.2835,75.2307,75.2684,10600.0
2014-09-26 12:30:00,99.83,99.88,99.81,99.83,12300.0,75.276,75.3137,75.2609,75.276,12300.0
2014-09-26 12:35:00,99.84,99.87,99.82,99.85,21600.0,75.2835,75.3062,75.2684,75.2911,21600.0
2014-09-26 12:40:00,99.85,99.87,99.82,99.83,14100.0,75.2911,75.3062,75.2684,75.276,14100.0
2014-09-26 12:45:00,99.83,99.89,99.82,99.84,16100.0,75.276,75.3212,75.2684,75.2835,16100.0
2014-09-26 12:50:00,99.83,99.86,99.8,99.84,15300.0,75.276,75.2986,75.2534,75.2835,15300.0
2014-09-26 12:55:00,99.85,99.88,99.79,99.87,16400.0,75.2911,75.3137,75.2458,75.3062,16400.0
2014-09-26 13:00:00,99.87,99.91,99.84,99.91,12700.0,75.3062,75.3363,75.2835,75.3363,12700.0
2014-09-26 13:05:00,99.9,99.91,99.85,99.89,13300.0,75.3288,75.3363,75.2911,75.3212,13300.0
2014-09-26 13:10:00,99.88,99.89,99.83,99.89,20700.0,75.3137,75.3212,75.276,75.3212,20700.0
2014-09-26 13:15:00,99.89,99.96,99.89,99.94,18100.0,75.3212,75.374,75.3212,75.3589,18100.0
2014-09-26 13:20:00,99.95,100.05,99.94,99.99,40900.0,75.3665,75.4419,75.3589,75.3966,40900.0
2014-09-26 13:25:00,99.99,100.06,99.99,100.05,18400.0,75.3966,75.4494,75.3966,75.4419,18400.0
2014-09-26 13:30:00,100.05,100.06,100.01,100.04,12100.0,75.4419,75.4494,75.4117,75.4343,12100.0
2014-09-26 13:35:00,100.03,100.04,99.97,99.97,14500.0,75.4268,75.4343,75.3816,75.3816,14500.0
2014-09-26 13:40:00,99.97,99.97,99.87,99.88,19400.0,75.3816,75.3816,75.3062,75.3137,19400.0
2014-09-26 13:45:00,99.88,99.94,99.87,99.94,12900.0,75.3137,75.3589,75.3062,75.3589,12900.0
2014-09-26 13:50:00,99.94,99.97,99.9,99.91,9100.0,75.3589,75.3816,75.3288,75.3363,9100.0
2014-09-26 13:55:00,99.91,100.02,99.88,99.95,17700.0,75.3363,75.4193,75.3137,75.3665,17700.0
2014-09-26 14:00:00,99.96,100.06,99.95,100.05,18700.0,75.374,75.4494,75.3665,75.4419,18700.0
2014-09-26 14:05:00,100.05,100.2,100.02,100.19,38700.0,75.4419,75.555,75.4193,75.5474,38700.0
2014-09-26 14:10:00,100.2,100.21,100.13,100.14,16000.0,75.555,75.5625,75.5022,75.5097,16000.0
2014-09-26 14:15:00,100.15,100.39,100.14,100.37,49400.0,75.5173,75.6983,75.5097,75.6832,49400.0
2014-09-26 14:20:00,100.39,100.45,100.36,100.45,38100.0,75.6983,75.7435,75.6756,75.7435,38100.0
2014-09-26 14:25:00,100.45,100.45,100.38,100.42,24600.0,75.7435,75.7435,75.6907,75.7209,24600.0
2014-09-26 14:30:00,100.43,100.44,100.37,100.41,39700.0,75.7284,75.736,75.6832,75.7133,39700.0
2014-09-26 14:35:00,100.4,100.62,100.4,100.61,54800.0,75.7058,75.8717,75.7058,75.8641,54800.0
2014-09-26 14:40:00,100.6,100.62,100.54,100.55,20100.0,75.8566,75.8717,75.8114,75.8189,20100.0
2014-09-26 14:45:00,100.54,100.64,100.52,100.6,25200.0,75.8114,75.8868,75.7963,75.8566,25200.0
2014-09-26 14:50:00,100.6,100.62,100.47,100.5,19700.0,75.8566,75.8717,75.7586,75.7812,19700.0
2014-09-26 14:55:00,100.5,100.55,100.46,100.5,22700.0,75.7812,75.8189,75.751,75.7812,22700.0
2014-09-26 15:00:00,100.5,100.5,100.41,100.46,23900.0,75.7812,75.7812,75.7133,75.751,23900.0
2014-09-26 15:05:00,100.46,100.55,100.46,100.55,26600.0,75.751,75.8189,75.751,75.8189,26600.0
2014-09-26 15:10:00,100.56,100.56,100.5,100.51,14800.0,75.8264,75.8264,75.7812,75.7887,14800.0
2014-09-26 15:15:00,100.5,100.5,100.42,100.42,25900.0,75.7812,75.7812,75.7209,75.7209,25900.0
2014-09-26 15:20:00,100.43,100.47,100.41,100.45,30900.0,75.7284,75.7586,75.7133,75.7435,30900.0
2014-09-26 15:25:00,100.44,100.46,100.41,100.46,42500.0,75.736,75.751,75.7133,75.751,42500.0
2014-09-26 15:30:00,100.45,100.47,100.38,100.41,52800.0,75.7435,75.7586,75.6907,75.7133,52800.0
2014-09-26 15:35:00,100.41,100.47,100.36,100.44,56700.0,75.7133,75.7586,75.6756,75.736,56700.0
2014-09-26 15:40:00,100.45,100.47,100.33,100.35,41600.0,75.7435,75.7586,75.653,75.6681,41600.0
2014-09-26 15:45:00,100.35,100.4,100.31,100.34,46600.0,75.6681,75.7058,75.6379,75.6606,46600.0
2014-09-26 15:50:00,100.35,100.43,100.34,100.38,93100.0,75.6681,75.7284,75.6606,75.6907,93100.0
2014-09-26 15:55:00,100.39,100.42,100.29,100.37,182300.0,75.6983,75.7209,75.6228,75.6832,182300.0
2014-09-29 09:30:00,99.35,99.36,98.26,98.4,258300.0,74.914,74.9216,74.0921,74.1977,258300.0
2014-09-29 09:35:00,98.41,98.91,98.4,98.82,141200.0,74.2053,74.5823,74.1977,74.5144,141200.0
2014-09-29 09:40:00,98.82,99.23,98.75,99.22,82000.0,74.5144,74.8236,74.4616,74.816,82000.0
2014-09-29 09:45:00,99.22,99.22,98.94,98.94,59500.0,74.816,74.816,74.6049,74.6049,59500.0
2014-09-29 09:50:00,98.98,99.09,98.88,99.05,44300.0,74.6351,74.718,74.5597,74.6878,44300.0
2014-09-29 09:55:00,99.05,99.22,98.91,99.2,38900.0,74.6878,74.816,74.5823,74.8009,38900.0
2014-09-29 10:00:00,99.2,99.23,99.03,99.21,36900.0,74.8009,74.8236,74.6728,74.8085,36900.0
2014-09-29 10:05:00,99.21,99.21,99.07,99.12,28700.0,74.8085,74.8085,74.7029,74.7406,28700.0
2014-09-29 10:10:00,99.1,99.16,99.04,99.09,34700.0,74.7255,74.7708,74.6803,74.718,34700.0
2014-09-29 10:15:00,99.07,99.26,99.07,99.25,31000.0,74.7029,74.8462,74.7029,74.8386,31000.0
2014-09-29 10:20:00,99.26,99.36,99.25,99.28,43000.0,74.8462,74.9216,74.8386,74.8613,43000.0
2014-09-29 10:25:00,99.29,99.31,99.22,99.28,20400.0,74.8688,74.8839,74.816,74.8613,20400.0
2014-09-29 10:30:00,99.28,99.42,99.19,99.4,20100.0,74.8613,74.9668,74.7934,74.9518,20100.0
2014-09-29 10:35:00,99.4,99.4,99.3,99.38,18300.0,74.9518,74.9518,74.8763,74.9367,18300.0
2014-09-29 10:40:00,99.38,99.57,99.37,99.54,38200.0,74.9367,75.0799,74.9291,75.0573,38200.0
2014-09-29 10:45:00,99.56,99.65,99.51,99.62,24100.0,75.0724,75.1403,75.0347,75.1176,24100.0
2014-09-29 10:50:00,99.6,99.64,99.55,99.58,19300.0,75.1026,75.1327,75.0649,75.0875,19300.0
2014-09-29 10:55:00,99.58,99.64,99.54,99.58,20300.0,75.0875,75.1327,75.0573,75.0875,20300.0
2014-09-29 11:00:00,99.59,99.63,99.56,99.58,21900.0,75.095,75.1252,75.0724,75.0875,21900.0
2014-09-29 11:05:00,99.6,99.73,99.6,99.67,22900.0,75.1026,75.2006,75.1026,75.1553,22900.0
2014-09-29 11:10:00,99.68,99.87,99.67,99.87,22800.0,75.1629,75.3062,75.1553,75.3062,22800.0
2014-09-29 11:15:00,99.87,99.96,99.85,99.89,21600.0,75.3062,75.374,75.2911,75.3212,21600.0
2014-09-29 11:20:00,99.91,99.92,99.8,99.82,18600.0,75.3363,75.3439,75.2534,75.2684,18600.0
2014-09-29 11:25:00,99.81,99.85,99.75,99.85,26400.0,75.2609,75.2911,75.2157,75.2911,26400.0
2014-09-29 11:30:00,99.86,99.89,99.76,99.89,15400.0,75.2986,75.3212,75.2232,75.3212,15400.0
2014-09-29 11:35:00,99.87,99.9,99.79,99.82,21000.0,75.3062,75.3288,75.2458,75.2684,21000.0
2014-09-29 11:40:00,99.8,99.88,99.8,99.87,27900.0,75.2534,75.3137,75.2534,75.3062,27900.0
2014-09-29 11:45:00,99.87,99.99,99.86,99.98,34300.0,75.3062,75.3966,75.2986,75.3891,34300.0
2014-09-29 11:50:00,99.98,100.1,99.98,100.04,36800.0,75.3891,75.4796,75.3891,75.4343,36800.0
2014-09-29 11:55:00,100.03,100.1,100.03,100.08,14600.0,75.4268,75.4796,75.4268,75.4645,14600.0
2014-09-29 12:00:00,100.06,100.07,99.97,100.03,39300.0,75.4494,75.457,75.3816,75.4268,39300.0
2014-09-29 12:05:00,100.03,100.03,99.91,99.93,15300.0,75.4268,75.4268,75.3363,75.3514,15300.0
2014-09-29 12:10:00,99.93,99.93,99.76,99.76,25000.0,75.3514,75.3514,75.2232,75.2232,25000.0
2014-09-29 12:15:00,99.74,99.76,99.72,99.74,20000.0,75.2081,75.2232,75.193,75.2081,20000.0
2014-09-29 12:20:00,99.73,99.75,99.66,99.68,10200.0,75.2006,75.2157,75.1478,75.1629,10200.0
2014-09-29 12:25:00,99.68,99.68,99.59,99.66,18400.0,75.1629,75.1629,75.095,75.1478,18400.0
2014-09-29 12:30:00,99.66,99.67,99.57,99.58,10700.0,75.1478,75.1553,75.0799,75.0875,10700.0
2014-09-29 12:35:00,99.57,99.6,99.53,99.56,15900.0,75.0799,75.1026,75.0498,75.0724,15900.0
2014-09-29 12:40:00,99.57,99.63,99.56,99.61,10400.0,75.0799,75.1252,75.0724,75.1101,10400.0
2014-09-29 12:45:00,99.61,99.63,99.54,99.62,10900.0,75.1101,75.1252,75.0573,75.1176,10900.0
2014-09-29 12:50:00,99.62,99.79,99.62,99.72,22100.0,75.1176,75.2458,75.1176,75.193,22100.0
2014-09-29 12:55:00,99.71,99.74,99.69,99.71,8200.0,75.1855,75.2081,75.1704,75.1855,8200.0
2014-09-29 13:00:00,99.7,99.71,99.67,99.68,4300.0,75.178,75.1855,75.1553,75.1629,4300.0
2014-09-29 13:05:00,99.67,99.68,99.59,99.63,15300.0,75.1553,75.1629,75.095,75.1252,15300.0
2014-09-29 13:10:00,99.63,99.67,99.6,99.64,8000.0,75.1252,75.1553,75.1026,75.1327,8000.0
2014-09-29 13:15:00,99.64,99.8,99.63,99.77,18100.0,75.1327,75.2534,75.1252,75.2307,18100.0
2014-09-29 13:20:00,99.77,99.79,99.72,99.72,7700.0,75.2307,75.2458,75.193,75.193,7700.0
2014-09-29 13:25:00,99.75,99.79,99.74,99.77,10200.0,75.2157,75.2458,75.2081,75.2307,10200.0
2014-09-29 13:30:00,99.78,99.9,99.78,99.9,16400.0,75.2383,75.3288,75.2383,75.3288,16400.0
2014-09-29 13:35:00,99.89,99.89,99.78,99.79,18300.0,75.3212,75.3212,75.2383,75.2458,18300.0
2014-09-29 13:40:00,99.78,99.79,99.67,99.68,10200.0,75.2383,75.2458,75.1553,75.1629,10200.0
2014-09-29 13:45:00,99.69,99.72,99.65,99.7,24500.0,75.1704,75.193,75.1403,75.178,24500.0
2014-09-29 13:50:00,99.7,99.84,99.7,99.83,17200.0,75.178,75.2835,75.178,75.276,17200.0
2014-09-29 13:55:00,99.82,99.84,99.78,99.81,15600.0,75.2684,75.2835,75.2383,75.2609,15600.0
2014-09-29 14:00:00,99.81,99.89,99.78,99.84,11400.0,75.2609,75.3212,75.2383,75.2835,11400.0
2014-09-29 14:05:00,99.83,99.84,99.67,99.71,29000.0,75.276,75.2835,75.1553,75.1855,29000.0
2014-09-29 14:10:00,99.72,99.78,99.7,99.7,16600.0,75.193,75.2383,75.178,75.178,16600.0
2014-09-29 14:15:00,99.69,99.69,99.52,99.52,30300.0,75.1704,75.1704,75.0422,75.0422,30300.0
2014-09-29 14:20:00,99.52,99.53,99.42,99.44,11500.0,75.0422,75.0498,74.9668,74.9819,11500.0
2014-09-29 14:25:00,99.44,99.53,99.42,99.5,15800.0,74.9819,75.0498,74.9668,75.0272,15800.0
2014-09-29 14:30:00,99.49,99.6,99.49,99.59,15700.0,75.0196,75.1026,75.0196,75.095,15700.0
2014-09-29 14:35:00,99.6,99.62,99.53,99.57,9300.0,75.1026,75.1176,75.0498,75.0799,9300.0
2014-09-29 14:40:00,99.58,99.62,99.52,99.52,15700.0,75.0875,75.1176,75.0422,75.0422,15700.0
2014-09-29 14:45:00,99.53,99.61,99.5,99.6,22000.0,75.0498,75.1101,75.0272,75.1026,22000.0
2014-09-29 14:50:00,99.6,99.61,99.54,99.54,10500.0,75.1026,75.1101,75.0573,75.0573,10500.0
2014-09-29 14:55:00,99.54,99.74,99.54,99.73,22400.0,75.0573,75.2081,75.0573,75.2006,22400.0
2014-09-29 15:00:00,99.72,99.79,99.72,99.77,22100.0,75.193,75.2458,75.193,75.2307,22100.0
2014-09-29 15:05:00,99.76,99.81,99.71,99.71,53300.0,75.2232,75.2609,75.1855,75.1855,53300.0
2014-09-29 15:10:00,99.72,99.8,99.68,99.79,36900.0,75.193,75.2534,75.1629,75.2458,36900.0
2014-09-29 15:15:00,99.8,99.9,99.78,99.87,36100.0,75.2534,75.3288,75.2383,75.3062,36100.0
2014-09-29 15:20:00,99.88,100.03,99.88,99.99,114200.0,75.3137,75.4268,75.3137,75.3966,114200.0
2014-09-29 15:25:00,100.0,100.1,99.99,100.06,39300.0,75.4042,75.4796,75.3966,75.4494,39300.0
2014-09-29 15:30:00,100.04,100.04,99.88,99.94,48300.0,75.4343,75.4343,75.3137,75.3589,48300.0
2014-09-29 15:35:00,99.96,99.96,99.89,99.95,35800.0,75.374,75.374,75.3212,75.3665,35800.0
2014-09-29 15:40:00,99.95,99.95,99.73,99.78,88100.0,75.3665,75.3665,75.2006,75.2383,88100.0
2014-09-29 15:45:00,99.77,99.86,99.75,99.81,73700.0,75.2307,75.2986,75.2157,75.2609,73700.0
2014-09-29 15:50:00,99.81,99.86,99.79,99.84,104200.0,75.2609,75.2986,75.2458,75.2835,104200.0
2014-09-29 15:55:00,99.83,99.88,99.82,99.84,136200.0,75.276,75.3137,75.2684,75.2835,136200.0
2014-09-30 09:30:00,100.03,100.09,99.5,99.64,91200.0,75.4268,75.472,75.0272,75.1327,91200.0
2014-09-30 09:35:00,99.63,99.63,99.3,99.56,37900.0,75.1252,75.1252,74.8763,75.0724,37900.0
2014-09-30 09:40:00,99.56,99.65,99.41,99.5,53500.0,75.0724,75.1403,74.9593,75.0272,53500.0
2014-09-30 09:45:00,99.47,99.55,99.37,99.41,22800.0,75.0045,75.0649,74.9291,74.9593,22800.0
2014-09-30 09:50:00,99.4,99.46,99.22,99.46,43900.0,74.9518,74.997,74.816,74.997,43900.0
2014-09-30 09:55:00,99.46,99.48,99.23,99.3,32300.0,74.997,75.0121,74.8236,74.8763,32300.0
2014-09-30 10:00:00,99.31,99.32,99.08,99.11,57600.0,74.8839,74.8914,74.7105,74.7331,57600.0
2014-09-30 10:05:00,99.11,99.25,99.04,99.18,37300.0,74.7331,74.8386,74.6803,74.7859,37300.0
2014-09-30 10:10:00,99.18,99.46,99.13,99.44,25200.0,74.7859,74.997,74.7482,74.9819,25200.0
2014-09-30 10:15:00,99.44,99.56,99.37,99.45,30000.0,74.9819,75.0724,74.9291,74.9895,30000.0
2014-09-30 10:20:00,99.43,99.49,99.28,99.3,48400.0,74.9744,75.0196,74.8613,74.8763,48400.0
2014-09-30 10:25:00,99.26,99.32,99.21,99.24,40100.0,74.8462,74.8914,74.8085,74.8311,40100.0
2014-09-30 10:30:00,99.24,99.44,99.21,99.41,25000.0,74.8311,74.9819,74.8085,74.9593,25000.0
2014-09-30 10:35:00,99.42,99.51,99.36,99.49,29400.0,74.9668,75.0347,74.9216,75.0196,29400.0
2014-09-30 10:40:00,99.51,99.72,99.49,99.68,48300.0,75.0347,75.193,75.0196,75.1629,48300.0
2014-09-30 10:45:00,99.69,99.95,99.69,99.94,62400.0,75.1704,75.3665,75.1704,75.3589,62400.0
2014-09-30 10:50:00,99.94,99.99,99.76,99.76,32000.0,75.3589,75.3966,75.2232,75.2232,32000.0
2014-09-30 10:55:00,99.76,99.84,99.74,99.82,19300.0,75.2232,75.2835,75.2081,75.2684,19300.0
2014-09-30 11:00:00,99.81,99.91,99.79,99.91,39900.0,75.2609,75.3363,75.2458,75.3363,39900.0
2014-09-30 11:05:00,99.9,100.09,99.9,100.08,32200.0,75.3288,75.472,75.3288,75.4645,32200.0
2014-09-30 11:10:00,100.09,100.09,99.91,99.92,47200.0,75.472,75.472,75.3363,75.3439,47200.0
2014-09-30 11:15:00,99.91,99.99,99.91,99.98,10100.0,75.3363,75.3966,75.3363,75.3891,10100.0
2014-09-30 11:20:00,99.97,99.98,99.91,99.98,16800.0,75.3816,75.3891,75.3363,75.3891,16800.0
2014-09-30 11:25:00,99.98,100.05,99.97,100.02,23600.0,75.3891,75.4419,75.3816,75.4193,23600.0
2014-09-30 11:30:00,100.02,100.05,99.88,99.93,32900.0,75.4193,75.4419,75.3137,75.3514,32900.0
2014-09-30 11:35:00,99.91,99.98,99.83,99.85,13900.0,75.3363,75.3891,75.276,75.2911,13900.0
2014-09-30 11:40:00,99.84,99.86,99.78,99.78,20700.0,75.2835,75.2986,75.2383,75.2383,20700.0
2014-09-30 11:45:00,99.77,99.79,99.73,99.74,16100.0,75.2307,75.2458,75.2006,75.2081,16100.0
2014-09-30 11:50:00,99.73,99.81,99.7,99.7,26000.0,75.2006,75.2609,75.178,75.178,26000.0
2014-09-30 11:55:00,99.71,99.73,99.6,99.62,44700.0,75.1855,75.2006,75.1026,75.1176,44700.0
2014-09-30 12:00:00,99.63,99.64,99.56,99.61,29000.0,75.1252,75.1327,75.0724,75.1101,29000.0
2014-09-30 12:05:00,99.61,99.65,99.6,99.63,24900.0,75.1101,75.1403,75.1026,75.1252,24900.0
2014-09-30 12:10:00,99.63,99.7,99.59,99.68,15000.0,75.1252,75.178,75.095,75.1629,15000.0
2014-09-30 12:15:00,99.68,99.69,99.6,99.62,15500.0,75.1629,75.1704,75.1026,75.1176,15500.0
2014-09-30 12:20:00,99.63,99.67,99.52,99.52,17300.0,75.1252,75.1553,75.0422,75.0422,17300.0
2014-09-30 12:25:00,99.53,99.53,99.44,99.47,23100.0,75.0498,75.0498,74.9819,75.0045,23100.0
2014-09-30 12:30:00,99.47,99.52,99.45,99.47,14200.0,75.0045,75.0422,74.9895,75.0045,14200.0
2014-09-30 12:35:00,99.46,99.47,99.21,99.23,50900.0,74.997,75.0045,74.8085,74.8236,50900.0
2014-09-30 12:40:00,99.25,99.36,99.22,99.33,15100.0,74.8386,74.9216,74.816,74.899,15100.0
2014-09-30 12:45:00,99.36,99.39,99.32,99.32,16000.0,74.9216,74.9442,74.8914,74.8914,16000.0
2014-09-30 12:50:00,99.33,99.37,99.3,99.31,19000.0,74.899,74.9291,74.8763,74.8839,19000.0
2014-09-30 12:55:00,99.31,99.33,99.17,99.18,45400.0,74.8839,74.899,74.7783,74.7859,45400.0
2014-09-30 13:00:00,99.19,99.29,99.16,99.29,21100.0,74.7934,74.8688,74.7708,74.8688,21100.0
2014-09-30 13:05:00,99.31,99.39,99.21,99.22,17000.0,74.8839,74.9442,74.8085,74.816,17000.0
2014-09-30 13:10:00,99.21,99.25,99.17,99.22,10800.0,74.8085,74.8386,74.7783,74.816,10800.0
2014-09-30 13:15:00,99.24,99.28,99.19,99.2,14900.0,74.8311,74.8613,74.7934,74.8009,14900.0
2014-09-30 13:20:00,99.17,99.25,99.14,99.19,14100.0,74.7783,74.8386,74.7557,74.7934,14100.0
2014-09-30 13:25:00,99.21,99.27,99.14,99.14,13100.0,74.8085,74.8537,74.7557,74.7557,13100.0
2014-09-30 13:30:00,99.14,99.19,99.07,99.07,17300.0,74.7557,74.7934,74.7029,74.7029,17300.0
2014-09-30 13:35:00,99.06,99.17,99.05,99.17,18300.0,74.6954,74.7783,74.6878,74.7783,18300.0
2014-09-30 13:40:00,99.15,99.16,99.02,99.04,52100.0,74.7632,74.7708,74.6652,74.6803,52100.0
2014-09-30 13:45:00,99.04,99.04,98.88,98.9,46400.0,74.6803,74.6803,74.5597,74.5747,46400.0
2014-09-30 13:50:00,98.9,98.91,98.87,98.9,35000.0,74.5747,74.5823,74.5521,74.5747,35000.0
2014-09-30 13:55:00,98.9,98.93,98.85,98.93,43100.0,74.5747,74.5974,74.537,74.5974,43100.0
2014-09-30 14:00:00,98.93,98.99,98.85,98.97,19800.0,74.5974,74.6426,74.537,74.6275,19800.0
2014-09-30 14:05:00,98.97,98.98,98.87,98.91,24200.0,74.6275,74.6351,74.5521,74.5823,24200.0
2014-09-30 14:10:00,98.92,98.96,98.89,98.94,23100.0,74.5898,74.62,74.5672,74.6049,23100.0
2014-09-30 14:15:00,98.92,98.92,98.88,98.9,18500.0,74.5898,74.5898,74.5597,74.5747,18500.0
2014-09-30 14:20:00,98.9,98.95,98.8,98.87,18900.0,74.5747,74.6124,74.4993,74.5521,18900.0
2014-09-30 14:25:00,98.86,98.97,98.81,98.96,23100.0,74.5446,74.6275,74.5069,74.62,23100.0
2014-09-30 14:30:00,98.97,99.09,98.97,99.06,50900.0,74.6275,74.718,74.6275,74.6954,50900.0
2014-09-30 14:35:00,99.04,99.13,99.01,99.1,42200.0,74.6803,74.7482,74.6577,74.7255,42200.0
2014-09-30 14:40:00,99.11,99.11,99.04,99.11,28300.0,74.7331,74.7331,74.6803,74.7331,28300.0
2014-09-30 14:45:00,99.1,99.25,99.1,99.23,39900.0,74.7255,74.8386,74.7255,74.8236,39900.0
2014-09-30 14:50:00,99.24,99.25,99.2,99.21,22200.0,74.8311,74.8386,74.8009,74.8085,22200.0
2014-09-30 14:55:00,99.22,99.28,99.22,99.22,30100.0,74.816,74.8613,74.816,74.816,30100.0
2014-09-30 15:00:00,99.22,99.22,99.07,99.1,35800.0,74.816,74.816,74.7029,74.7255,35800.0
2014-09-30 15:05:00,99.1,99.13,99.04,99.13,22300.0,74.7255,74.7482,74.6803,74.7482,22300.0
2014-09-30 15:10:00,99.13,99.17,99.09,99.09,20900.0,74.7482,74.7783,74.718,74.718,20900.0
2014-09-30 15:15:00,99.09,99.19,99.09,99.19,17300.0,74.718,74.7934,74.718,74.7934,17300.0
2014-09-30 15:20:00,99.17,99.33,99.17,99.24,35200.0,74.7783,74.899,74.7783,74.8311,35200.0
2014-09-30 15:25:00,99.25,99.26,99.16,99.18,37000.0,74.8386,74.8462,74.7708,74.7859,37000.0
2014-09-30 15:30:00,99.19,99.21,99.1,99.18,55200.0,74.7934,74.8085,74.7255,74.7859,55200.0
2014-09-30 15:35:00,99.19,99.27,99.11,99.11,63500.0,74.7934,74.8537,74.7331,74.7331,63500.0
2014-09-30 15:40:00,99.11,99.22,99.11,99.11,90700.0,74.7331,74.816,74.7331,74.7331,90700.0
2014-09-30 15:45:00,99.11,99.18,99.02,99.1,129900.0,74.7331,74.7859,74.6652,74.7255,129900.0
2014-09-30 15:50:00,99.11,99.22,99.07,99.22,111500.0,74.7331,74.816,74.7029,74.816,111500.0
2014-09-30 15:55:00,99.22,99.22,99.03,99.03,156400.0,74.816,74.816,74.6728,74.6728,156400.0
2014-10-01 09:30:00,98.64,99.0,98.36,98.41,131700.0,74.3787,74.6501,74.1675,74.2053,131700.0
2014-10-01 09:35:00,98.4,98.54,97.8,97.89,206400.0,74.1977,74.3033,73.7453,73.8131,206400.0
2014-10-01 09:40:00,97.92,98.24,97.87,98.11,84300.0,73.8358,74.0771,73.7981,73.979,84300.0
2014-10-01 09:45:00,98.12,98.17,97.89,97.98,61100.0,73.9866,74.0243,73.8131,73.881,61100.0
2014-10-01 09:50:00,97.97,98.01,97.84,97.99,56900.0,73.8735,73.9036,73.7754,73.8886,56900.0
2014-10-01 09:55:00,98.0,98.06,97.93,97.98,112100.0,73.8961,73.9413,73.8433,73.881,112100.0
2014-10-01 10:00:00,97.98,98.09,97.84,97.92,152500.0,73.881,73.964,73.7754,73.8358,152500.0
2014-10-01 10:05:00,97.92,98.06,97.8,97.96,61400.0,73.8358,73.9413,73.7453,73.8659,61400.0
2014-10-01 10:10:00,97.98,98.01,97.9,97.96,48700.0,73.881,73.9036,73.8207,73.8659,48700.0
2014-10-01 10:15:00,97.96,98.21,97.96,98.17,54100.0,73.8659,74.0544,73.8659,74.0243,54100.0
2014-10-01 10:20:00,98.16,98.21,98.04,98.06,17500.0,74.0167,74.0544,73.9263,73.9413,17500.0
2014-10-01 10:25:00,98.04,98.13,98.0,98.03,25200.0,73.9263,73.9941,73.8961,73.9187,25200.0
2014-10-01 10:30:00,98.04,98.06,97.98,98.06,51700.0,73.9263,73.9413,73.881,73.9413,51700.0
2014-10-01 10:35:00,98.06,98.12,98.0,98.06,40500.0,73.9413,73.9866,73.8961,73.9413,40500.0
2014-10-01 10:40:00,98.06,98.22,98.06,98.19,26700.0,73.9413,74.062,73.9413,74.0394,26700.0
2014-10-01 10:45:00,98.19,98.25,98.09,98.24,43800.0,74.0394,74.0846,73.964,74.0771,43800.0
2014-10-01 10:50:00,98.25,98.32,98.24,98.3,63100.0,74.0846,74.1374,74.0771,74.1223,63100.0
2014-10-01 10:55:00,98.31,98.49,98.27,98.47,55800.0,74.1298,74.2656,74.0997,74.2505,55800.0
2014-10-01 11:00:00,98.49,98.61,98.43,98.61,54100.0,74.2656,74.3561,74.2203,74.3561,54100.0
2014-10-01 11:05:00,98.6,98.87,98.58,98.84,104800.0,74.3485,74.5521,74.3334,74.5295,104800.0
2014-10-01 11:10:00,98.84,98.89,98.74,98.77,66800.0,74.5295,74.5672,74.4541,74.4767,66800.0
2014-10-01 11:15:00,98.76,98.82,98.73,98.79,43600.0,74.4692,74.5144,74.4465,74.4918,43600.0
2014-10-01 11:20:00,98.78,98.81,98.68,98.68,25400.0,74.4842,74.5069,74.4088,74.4088,25400.0
2014-10-01 11:25:00,98.69,98.69,98.49,98.55,59600.0,74.4164,74.4164,74.2656,74.3108,59600.0
2014-10-01 11:30:00,98.54,98.55,98.44,98.45,27800.0,74.3033,74.3108,74.2279,74.2354,27800.0
2014-10-01 11:35:00,98.46,98.54,98.45,98.54,26000.0,74.243,74.3033,74.2354,74.3033,26000.0
2014-10-01 11:40:00,98.53,98.56,98.45,98.55,41900.0,74.2957,74.3184,74.2354,74.3108,41900.0
2014-10-01 11:45:00,98.53,98.54,98.23,98.29,73400.0,74.2957,74.3033,74.0695,74.1148,73400.0
2014-10-01 11:50:00,98.28,98.4,98.28,98.38,21900.0,74.1072,74.1977,74.1072,74.1826,21900.0
2014-10-01 11:55:00,98.4,98.41,98.31,98.33,17200.0,74.1977,74.2053,74.1298,74.1449,17200.0
2014-10-01 12:00:00,98.32,98.34,98.29,98.31,23200.0,74.1374,74.1525,74.1148,74.1298,23200.0
2014-10-01 12:05:00,98.32,98.38,98.22,98.36,36100.0,74.1374,74.1826,74.062,74.1675,36100.0
2014-10-01 12:10:00,98.37,98.39,98.26,98.31,19500.0,74.1751,74.1902,74.0921,74.1298,19500.0
2014-10-01 12:15:00,98.3,98.33,98.23,98.32,27900.0,74.1223,74.1449,74.0695,74.1374,27900.0
2014-10-01 12:20:00,98.33,98.39,98.28,98.38,12100.0,74.1449,74.1902,74.1072,74.1826,12100.0
2014-10-01 12:25:00,98.37,98.43,98.3,98.4,27000.0,74.1751,74.2203,74.1223,74.1977,27000.0
2014-10-01 12:30:00,98.4,98.4,98.22,98.26,47600.0,74.1977,74.1977,74.062,74.0921,47600.0
2014-10-01 12:35:00,98.26,98.28,98.19,98.2,34900.0,74.0921,74.1072,74.0394,74.0469,34900.0
2014-10-01 12:40:00,98.2,98.2,98.09,98.1,25300.0,74.0469,74.0469,73.964,73.9715,25300.0
2014-10-01 12:45:00,98.09,98.13,97.97,97.97,29400.0,73.964,73.9941,73.8735,73.8735,29400.0
2014-10-01 12:50:00,97.97,98.07,97.96,98.04,27100.0,73.8735,73.9489,73.8659,73.9263,27100.0
2014-10-01 12:55:00,98.05,98.05,97.98,98.03,22600.0,73.9338,73.9338,73.881,73.9187,22600.0
2014-10-01 13:00:00,98.03,98.1,98.0,98.07,28200.0,73.9187,73.9715,73.8961,73.9489,28200.0
2014-10-01 13:05:00,98.07,98.08,97.91,97.92,35000.0,73.9489,73.9564,73.8282,73.8358,35000.0
2014-10-01 13:10:00,97.93,98.02,97.88,97.91,30800.0,73.8433,73.9112,73.8056,73.8282,30800.0
2014-10-01 13:15:00,97.9,97.91,97.75,97.82,48900.0,73.8207,73.8282,73.7076,73.7604,48900.0
2014-10-01 13:20:00,97.82,97.82,97.67,97.7,77300.0,73.7604,73.7604,73.6473,73.6699,77300.0
2014-10-01 13:25:00,97.7,97.73,97.68,97.72,31500.0,73.6699,73.6925,73.6548,73.685,31500.0
2014-10-01 13:30:00,97.73,97.75,97.6,97.62,45400.0,73.6925,73.7076,73.5945,73.6096,45400.0
2014-10-01 13:35:00,97.62,97.63,97.4,97.4,116900.0,73.6096,73.6171,73.4437,73.4437,116900.0
2014-10-01 13:40:00,97.41,97.43,97.32,97.39,47000.0,73.4512,73.4663,73.3833,73.4361,47000.0
2014-10-01 13:45:00,97.39,97.51,97.39,97.45,72400.0,73.4361,73.5266,73.4361,73.4814,72400.0
2014-10-01 13:50:00,97.47,97.56,97.4,97.48,35100.0,73.4965,73.5643,73.4437,73.504,35100.0
2014-10-01 13:55:00,97.48,97.54,97.42,97.46,21600.0,73.504,73.5492,73.4587,73.4889,21600.0
2014-10-01 14:00:00,97.46,97.52,97.44,97.5,39300.0,73.4889,73.5342,73.4738,73.5191,39300.0
2014-10-01 14:05:00,97.52,97.65,97.52,97.61,25300.0,73.5342,73.6322,73.5342,73.602,25300.0
2014-10-01 14:10:00,97.61,97.66,97.57,97.59,14000.0,73.602,73.6397,73.5719,73.5869,14000.0
2014-10-01 14:15:00,97.56,97.62,97.54,97.62,22700.0,73.5643,73.6096,73.5492,73.6096,22700.0
2014-10-01 14:20:00,97.62,97.69,97.6,97.69,26500.0,73.6096,73.6623,73.5945,73.6623,26500.0
2014-10-01 14:25:00,97.7,97.74,97.66,97.68,20700.0,73.6699,73.7,73.6397,73.6548,20700.0
2014-10-01 14:30:00,97.69,97.77,97.64,97.68,27600.0,73.6623,73.7227,73.6246,73.6548,27600.0
2014-10-01 14:35:00,97.68,97.75,97.66,97.73,23100.0,73.6548,73.7076,73.6397,73.6925,23100.0
2014-10-01 14:40:00,97.74,97.76,97.73,97.76,35300.0,73.7,73.7151,73.6925,73.7151,35300.0
2014-10-01 14:45:00,97.77,97.79,97.72,97.77,31500.0,73.7227,73.7377,73.685,73.7227,31500.0
2014-10-01 14:50:00,97.76,97.76,97.66,97.66,40000.0,73.7151,73.7151,73.6397,73.6397,40000.0
2014-10-01 14:55:00,97.65,97.66,97.47,97.49,34700.0,73.6322,73.6397,73.4965,73.5115,34700.0
2014-10-01 15:00:00,97.48,97.54,97.41,97.42,26500.0,73.504,73.5492,73.4512,73.4587,26500.0
2014-10-01 15:05:00,97.42,97.45,97.27,97.28,68800.0,73.4587,73.4814,73.3456,73.3532,68800.0
2014-10-01 15:10:00,97.28,97.43,97.27,97.43,47300.0,73.3532,73.4663,73.3456,73.4663,47300.0
2014-10-01 15:15:00,97.43,97.56,97.42,97.51,32900.0,73.4663,73.5643,73.4587,73.5266,32900.0
2014-10-01 15:20:00,97.52,97.53,97.35,97.36,36900.0,73.5342,73.5417,73.406,73.4135,36900.0
2014-10-01 15:25:00,97.36,97.56,97.3,97.52,57900.0,73.4135,73.5643,73.3683,73.5342,57900.0
2014-10-01 15:30:00,97.52,97.61,97.5,97.55,47200.0,73.5342,73.602,73.5191,73.5568,47200.0
2014-10-01 15:35:00,97.54,97.56,97.43,97.56,55800.0,73.5492,73.5643,73.4663,73.5643,55800.0
2014-10-01 15:40:00,97.55,97.63,97.54,97.58,76900.0,73.5568,73.6171,73.5492,73.5794,76900.0
2014-10-01 15:45:00,97.59,97.81,97.59,97.75,104800.0,73.5869,73.7528,73.5869,73.7076,104800.0
2014-10-01 15:50:00,97.75,97.77,97.65,97.73,130500.0,73.7076,73.7227,73.6322,73.6925,130500.0
2014-10-01 15:55:00,97.73,97.82,97.58,97.63,176700.0,73.6925,73.7604,73.5794,73.6171,176700.0
2014-10-02 09:30:00,97.65,97.79,97.34,97.67,97800.0,73.6322,73.7377,73.3984,73.6473,97800.0
2014-10-02 09:35:00,97.66,97.98,97.66,97.9,69800.0,73.6397,73.881,73.6397,73.8207,69800.0
2014-10-02 09:40:00,97.9,97.91,97.37,97.37,90100.0,73.8207,73.8282,73.421,73.421,90100.0
2014-10-02 09:45:00,97.38,97.46,97.31,97.39,94600.0,73.4286,73.4889,73.3758,73.4361,94600.0
2014-10-02 09:50:00,97.38,97.62,97.38,97.47,58600.0,73.4286,73.6096,73.4286,73.4965,58600.0
2014-10-02 09:55:00,97.49,97.53,97.38,97.4,52900.0,73.5115,73.5417,73.4286,73.4437,52900.0
2014-10-02 10:00:00,97.39,97.39,97.06,97.11,90200.0,73.4361,73.4361,73.1873,73.225,90200.0
2014-10-02 10:05:00,97.11,97.35,97.11,97.3,56500.0,73.225,73.406,73.225,73.3683,56500.0
2014-10-02 10:10:00,97.28,97.3,97.02,97.1,34100.0,73.3532,73.3683,73.1571,73.2175,34100.0
2014-10-02 10:15:00,97.09,97.16,97.02,97.05,31600.0,73.2099,73.2627,73.1571,73.1798,31600.0
2014-10-02 10:20:00,97.05,97.28,97.04,97.26,23800.0,73.1798,73.3532,73.1722,73.3381,23800.0
2014-10-02 10:25:00,97.27,97.33,97.17,97.24,23400.0,73.3456,73.3909,73.2702,73.323,23400.0
2014-10-02 10:30:00,97.23,97.23,96.95,96.95,70000.0,73.3155,73.3155,73.1043,73.1043,70000.0
2014-10-02 10:35:00,96.94,97.09,96.88,97.07,38200.0,73.0968,73.2099,73.0516,73.1948,38200.0
2014-10-02 10:40:00,97.07,97.09,96.78,96.84,54000.0,73.1948,73.2099,72.9762,73.0214,54000.0
2014-10-02 10:45:00,96.84,96.89,96.8,96.82,46100.0,73.0214,73.0591,72.9912,73.0063,46100.0
2014-10-02 10:50:00,96.82,96.85,96.67,96.71,41200.0,73.0063,73.0289,72.8932,72.9234,41200.0
2014-10-02 10:55:00,96.72,96.76,96.58,96.63,42900.0,72.9309,72.9611,72.8254,72.8631,42900.0
2014-10-02 11:00:00,96.63,96.68,96.57,96.68,38300.0,72.8631,72.9008,72.8178,72.9008,38300.0
2014-10-02 11:05:00,96.69,96.9,96.69,96.81,47100.0,72.9083,73.0666,72.9083,72.9988,47100.0
2014-10-02 11:10:00,96.82,96.91,96.76,96.81,33300.0,73.0063,73.0742,72.9611,72.9988,33300.0
2014-10-02 11:15:00,96.84,96.85,96.68,96.74,35400.0,73.0214,73.0289,72.9008,72.946,35400.0
2014-10-02 11:20:00,96.75,96.75,96.52,96.58,36400.0,72.9535,72.9535,72.7801,72.8254,36400.0
2014-10-02 11:25:00,96.58,96.62,96.44,96.49,69600.0,72.8254,72.8555,72.7198,72.7575,69600.0
2014-10-02 11:30:00,96.48,96.53,96.41,96.49,63300.0,72.7499,72.7877,72.6972,72.7575,63300.0
2014-10-02 11:35:00,96.48,96.48,96.24,96.34,57400.0,72.7499,72.7499,72.569,72.6444,57400.0
2014-10-02 11:40:00,96.36,96.4,96.15,96.24,63000.0,72.6595,72.6896,72.5011,72.569,63000.0
2014-10-02 11:45:00,96.25,96.34,96.24,96.31,36700.0,72.5765,72.6444,72.569,72.6218,36700.0
2014-10-02 11:50:00,96.32,96.39,96.24,96.38,42300.0,72.6293,72.6821,72.569,72.6745,42300.0
2014-10-02 11:55:00,96.38,96.41,96.28,96.37,31800.0,72.6745,72.6972,72.5991,72.667,31800.0
2014-10-02 12:00:00,96.38,96.39,96.27,96.27,39200.0,72.6745,72.6821,72.5916,72.5916,39200.0
2014-10-02 12:05:00,96.29,96.46,96.29,96.44,20800.0,72.6067,72.7349,72.6067,72.7198,20800.0
2014-10-02 12:10:00,96.45,96.49,96.39,96.49,42200.0,72.7273,72.7575,72.6821,72.7575,42200.0
2014-10-02 12:15:00,96.48,96.51,96.43,96.5,25300.0,72.7499,72.7726,72.7122,72.765,25300.0
2014-10-02 12:20:00,96.51,96.51,96.44,96.47,25300.0,72.7726,72.7726,72.7198,72.7424,25300.0
2014-10-02 12:25:00,96.47,96.47,96.37,96.44,48700.0,72.7424,72.7424,72.667,72.7198,48700.0
2014-10-02 12:30:00,96.45,96.52,96.35,96.4,68000.0,72.7273,72.7801,72.6519,72.6896,68000.0
2014-10-02 12:35:00,96.38,96.39,96.25,96.27,33700.0,72.6745,72.6821,72.5765,72.5916,33700.0
2014-10-02 12:40:00,96.26,96.38,96.23,96.32,47300.0,72.5841,72.6745,72.5614,72.6293,47300.0
2014-10-02 12:45:00,96.33,96.33,96.25,96.29,53800.0,72.6368,72.6368,72.5765,72.6067,53800.0
2014-10-02 12:50:00,96.28,96.51,96.28,96.51,47000.0,72.5991,72.7726,72.5991,72.7726,47000.0
2014-10-02 12:55:00,96.51,96.62,96.5,96.6,81600.0,72.7726,72.8555,72.765,72.8404,81600.0
2014-10-02 13:00:00,96.63,96.75,96.59,96.72,81700.0,72.8631,72.9535,72.8329,72.9309,81700.0
2014-10-02 13:05:00,96.71,96.74,96.67,96.72,33200.0,72.9234,72.946,72.8932,72.9309,33200.0
2014-10-02 13:10:00,96.72,97.0,96.71,96.99,45900.0,72.9309,73.1421,72.9234,73.1345,45900.0
2014-10-02 13:15:00,96.99,97.12,96.96,97.06,85200.0,73.1345,73.2325,73.1119,73.1873,85200.0
2014-10-02 13:20:00,97.06,97.06,96.93,96.99,50100.0,73.1873,73.1873,73.0893,73.1345,50100.0
2014-10-02 13:25:00,96.98,97.16,96.98,97.13,52300.0,73.127,73.2627,73.127,73.2401,52300.0
2014-10-02 13:30:00,97.14,97.22,97.14,97.17,31700.0,73.2476,73.3079,73.2476,73.2702,31700.0
2014-10-02 13:35:00,97.15,97.17,97.06,97.06,56600.0,73.2552,73.2702,73.1873,73.1873,56600.0
2014-10-02 13:40:00,97.06,97.08,96.99,97.03,105200.0,73.1873,73.2024,73.1345,73.1647,105200.0
2014-10-02 13:45:00,97.04,97.08,97.01,97.06,36600.0,73.1722,73.2024,73.1496,73.1873,36600.0
2014-10-02 13:50:00,97.07,97.25,97.06,97.23,47600.0,73.1948,73.3306,73.1873,73.3155,47600.0
2014-10-02 13:55:00,97.23,97.23,97.15,97.16,33100.0,73.3155,73.3155,73.2552,73.2627,33100.0
2014-10-02 14:00:00,97.16,97.24,97.14,97.22,27000.0,73.2627,73.323,73.2476,73.3079,27000.0
2014-10-02 14:05:00,97.21,97.39,97.2,97.38,66000.0,73.3004,73.4361,73.2929,73.4286,66000.0
2014-10-02 14:10:00,97.38,97.39,97.21,97.37,58300.0,73.4286,73.4361,73.3004,73.421,58300.0
2014-10-02 14:15:00,97.36,97.38,97.2,97.22,25900.0,73.4135,73.4286,73.2929,73.3079,25900.0
2014-10-02 14:20:00,97.23,97.23,97.16,97.18,31900.0,73.3155,73.3155,73.2627,73.2778,31900.0
2014-10-02 14:25:00,97.18,97.33,97.17,97.33,32200.0,73.2778,73.3909,73.2702,73.3909,32200.0
2014-10-02 14:30:00,97.33,97.34,97.2,97.22,26000.0,73.3909,73.3984,73.2929,73.3079,26000.0
2014-10-02 14:35:00,97.23,97.34,97.23,97.34,25700.0,73.3155,73.3984,73.3155,73.3984,25700.0
2014-10-02 14:40:00,97.34,97.58,97.34,97.54,31300.0,73.3984,73.5794,73.3984,73.5492,31300.0
2014-10-02 14:45:00,97.54,97.57,97.45,97.47,22400.0,73.5492,73.5719,73.4814,73.4965,22400.0
2014-10-02 14:50:00,97.46,97.64,97.44,97.59,36000.0,73.4889,73.6246,73.4738,73.5869,36000.0
2014-10-02 14:55:00,97.59,97.6,97.54,97.56,29800.0,73.5869,73.5945,73.5492,73.5643,29800.0
2014-10-02 15:00:00,97.56,97.58,97.46,97.51,50700.0,73.5643,73.5794,73.4889,73.5266,50700.0
2014-10-02 15:05:00,97.53,97.62,97.53,97.59,24900.0,73.5417,73.6096,73.5417,73.5869,24900.0
2014-10-02 15:10:00,97.59,97.64,97.54,97.56,23400.0,73.5869,73.6246,73.5492,73.5643,23400.0
2014-10-02 15:15:00,97.56,97.56,97.38,97.4,21600.0,73.5643,73.5643,73.4286,73.4437,21600.0
2014-10-02 15:20:00,97.39,97.47,97.39,97.43,22900.0,73.4361,73.4965,73.4361,73.4663,22900.0
2014-10-02 15:25:00,97.42,97.48,97.41,97.45,21800.0,73.4587,73.504,73.4512,73.4814,21800.0
2014-10-02 15:30:00,97.44,97.44,97.35,97.39,68500.0,73.4738,73.4738,73.406,73.4361,68500.0
2014-10-02 15:35:00,97.4,97.48,97.38,97.46,41700.0,73.4437,73.504,73.4286,73.4889,41700.0
2014-10-02 15:40:00,97.48,97.48,97.35,97.35,36100.0,73.504,73.504,73.406,73.406,36100.0
2014-10-02 15:45:00,97.35,97.49,97.28,97.49,148500.0,73.406,73.5115,73.3532,73.5115,148500.0
2014-10-02 15:50:00,97.49,97.53,97.39,97.41,80300.0,73.5115,73.5417,73.4361,73.4512,80300.0
2014-10-02 15:55:00,97.41,97.51,97.41,97.42,117300.0,73.4512,73.5266,73.4512,73.4587,117300.0
2014-10-03 09:30:00,98.04,98.34,97.93,98.2,128400.0,73.9263,74.1525,73.8433,74.0469,128400.0
2014-10-03 09:35:00,98.2,98.24,97.3,97.3,101400.0,74.0469,74.0771,73.3683,73.3683,101400.0
2014-10-03 09:40:00,97.3,97.83,97.25,97.77,59300.0,73.3683,73.7679,73.3306,73.7227,59300.0
2014-10-03 09:45:00,97.78,98.04,97.64,97.99,96300.0,73.7302,73.9263,73.6246,73.8886,96300.0
2014-10-03 09:50:00,98.0,98.08,97.92,97.97,50600.0,73.8961,73.9564,73.8358,73.8735,50600.0
2014-10-03 09:55:00,97.96,97.96,97.8,97.86,55800.0,73.8659,73.8659,73.7453,73.7905,55800.0
2014-10-03 10:00:00,97.89,98.09,97.79,98.08,64600.0,73.8131,73.964,73.7377,73.9564,64600.0
2014-10-03 10:05:00,98.1,98.12,97.81,97.85,54000.0,73.9715,73.9866,73.7528,73.783,54000.0
2014-10-03 10:10:00,97.85,97.85,97.61,97.64,25700.0,73.783,73.783,73.602,73.6246,25700.0
2014-10-03 10:15:00,97.64,97.68,97.52,97.54,33400.0,73.6246,73.6548,73.5342,73.5492,33400.0
2014-10-03 10:20:00,97.54,97.69,97.5,97.53,24700.0,73.5492,73.6623,73.5191,73.5417,24700.0
2014-10-03 10:25:00,97.5,97.5,97.34,97.35,48000.0,73.5191,73.5191,73.3984,73.406,48000.0
2014-10-03 10:30:00,97.37,97.41,97.22,97.22,38500.0,73.421,73.4512,73.3079,73.3079,38500.0
2014-10-03 10:35:00,97.18,97.34,97.14,97.3,40800.0,73.2778,73.3984,73.2476,73.3683,40800.0
2014-10-03 10:40:00,97.3,97.32,97.07,97.07,69400.0,73.3683,73.3833,73.1948,73.1948,69400.0
2014-10-03 10:45:00,97.09,97.1,97.03,97.07,35200.0,73.2099,73.2175,73.1647,73.1948,35200.0
2014-10-03 10:50:00,97.09,97.34,97.08,97.32,68300.0,73.2099,73.3984,73.2024,73.3833,68300.0
2014-10-03 10:55:00,97.32,97.49,97.29,97.47,27500.0,73.3833,73.5115,73.3607,73.4965,27500.0
2014-10-03 11:00:00,97.46,97.71,97.46,97.7,68400.0,73.4889,73.6774,73.4889,73.6699,68400.0
2014-10-03 11:05:00,97.71,97.87,97.7,97.8,64600.0,73.6774,73.7981,73.6699,73.7453,64600.0
2014-10-03 11:10:00,97.8,97.8,97.65,97.71,27600.0,73.7453,73.7453,73.6322,73.6774,27600.0
2014-10-03 11:15:00,97.69,97.72,97.6,97.62,16400.0,73.6623,73.685,73.5945,73.6096,16400.0
2014-10-03 11:20:00,97.6,97.63,97.54,97.55,25600.0,73.5945,73.6171,73.5492,73.5568,25600.0
2014-10-03 11:25:00,97.55,97.68,97.54,97.65,15800.0,73.5568,73.6548,73.5492,73.6322,15800.0
2014-10-03 11:30:00,97.65,97.68,97.56,97.6,20700.0,73.6322,73.6548,73.5643,73.5945,20700.0
2014-10-03 11:35:00,97.59,97.64,97.57,97.59,26200.0,73.5869,73.6246,73.5719,73.5869,26200.0
2014-10-03 11:40:00,97.6,97.66,97.52,97.52,18300.0,73.5945,73.6397,73.5342,73.5342,18300.0
2014-10-03 11:45:00,97.52,97.56,97.41,97.51,49300.0,73.5342,73.5643,73.4512,73.5266,49300.0
2014-10-03 11:50:00,97.47,97.53,97.47,97.5,17100.0,73.4965,73.5417,73.4965,73.5191,17100.0
2014-10-03 11:55:00,97.5,97.53,97.47,97.49,41000.0,73.5191,73.5417,73.4965,73.5115,41000.0
2014-10-03 12:00:00,97.47,97.55,97.42,97.53,30000.0,73.4965,73.5568,73.4587,73.5417,30000.0
2014-10-03 12:05:00,97.53,97.55,97.49,97.55,27500.0,73.5417,73.5568,73.5115,73.5568,27500.0
2014-10-03 12:10:00,97.54,97.63,97.52,97.6,25900.0,73.5492,73.6171,73.5342,73.5945,25900.0
2014-10-03 12:15:00,97.6,97.64,97.55,97.61,34900.0,73.5945,73.6246,73.5568,73.602,34900.0
2014-10-03 12:20:00,97.61,97.65,97.57,97.63,69400.0,73.602,73.6322,73.5719,73.6171,69400.0
2014-10-03 12:25:00,97.63,97.64,97.59,97.6,46600.0,73.6171,73.6246,73.5869,73.5945,46600.0
2014-10-03 12:30:00,97.62,97.73,97.62,97.73,39900.0,73.6096,73.6925,73.6096,73.6925,39900.0
2014-10-03 12:35:00,97.73,97.78,97.69,97.7,16600.0,73.6925,73.7302,73.6623,73.6699,16600.0
2014-10-03 12:40:00,97.71,97.77,97.68,97.77,64600.0,73.6774,73.7227,73.6548,73.7227,64600.0
2014-10-03 12:45:00,97.77,97.77,97.64,97.64,42200.0,73.7227,73.7227,73.6246,73.6246,42200.0
2014-10-03 12:50:00,97.65,97.66,97.63,97.64,20900.0,73.6322,73.6397,73.6171,73.6246,20900.0
2014-10-03 12:55:00,97.64,97.66,97.59,97.62,14300.0,73.6246,73.6397,73.5869,73.6096,14300.0
2014-10-03 13:00:00,97.61,97.62,97.55,97.55,19100.0,73.602,73.6096,73.5568,73.5568,19100.0
2014-10-03 13:05:00,97.55,97.58,97.49,97.53,24600.0,73.5568,73.5794,73.5115,73.5417,24600.0
2014-10-03 13:10:00,97.53,97.56,97.49,97.49,18400.0,73.5417,73.5643,73.5115,73.5115,18400.0
2014-10-03 13:15:00,97.5,97.52,97.42,97.47,19500.0,73.5191,73.5342,73.4587,73.4965,19500.0
2014-10-03 13:20:00,97.49,97.52,97.38,97.42,44700.0,73.5115,73.5342,73.4286,73.4587,44700.0
2014-10-03 13:25:00,97.42,97.44,97.4,97.43,11600.0,73.4587,73.4738,73.4437,73.4663,11600.0
2014-10-03 13:30:00,97.43,97.44,97.28,97.29,28900.0,73.4663,73.4738,73.3532,73.3607,28900.0
2014-10-03 13:35:00,97.29,97.36,97.25,97.3,19500.0,73.3607,73.4135,73.3306,73.3683,19500.0
2014-10-03 13:40:00,97.31,97.33,97.29,97.29,19800.0,73.3758,73.3909,73.3607,73.3607,19800.0
2014-10-03 13:45:00,97.29,97.36,97.29,97.34,29100.0,73.3607,73.4135,73.3607,73.3984,29100.0
2014-10-03 13:50:00,97.33,97.42,97.32,97.41,12200.0,73.3909,73.4587,73.3833,73.4512,12200.0
2014-10-03 13:55:00,97.41,97.42,97.36,97.4,12400.0,73.4512,73.4587,73.4135,73.4437,12400.0
2014-10-03 14:00:00,97.4,97.56,97.4,97.55,28900.0,73.4437,73.5643,73.4437,73.5568,28900.0
2014-10-03 14:05:00,97.54,97.55,97.47,97.5,46900.0,73.5492,73.5568,73.4965,73.5191,46900.0
2014-10-03 14:10:00,97.5,97.51,97.44,97.47,31400.0,73.5191,73.5266,73.4738,73.4965,31400.0
2014-10-03 14:15:00,97.47,97.52,97.47,97.47,17200.0,73.4965,73.5342,73.4965,73.4965,17200.0
2014-10-03 14:20:00,97.48,97.55,97.45,97.55,13100.0,73.504,73.5568,73.4814,73.5568,13100.0
2014-10-03 14:25:00,97.55,97.55,97.44,97.46,17900.0,73.5568,73.5568,73.4738,73.4889,17900.0
2014-10-03 14:30:00,97.45,97.5,97.45,97.48,20600.0,73.4814,73.5191,73.4814,73.504,20600.0
2014-10-03 14:35:00,97.48,97.51,97.45,97.49,12800.0,73.504,73.5266,73.4814,73.5115,12800.0
2014-10-03 14:40:00,97.5,97.52,97.46,97.49,21000.0,73.5191,73.5342,73.4889,73.5115,21000.0
2014-10-03 14:45:00,97.5,97.55,97.49,97.52,29100.0,73.5191,73.5568,73.5115,73.5342,29100.0
2014-10-03 14:50:00,97.51,97.52,97.46,97.47,22000.0,73.5266,73.5342,73.4889,73.4965,22000.0
2014-10-03 14:55:00,97.47,97.5,97.39,97.41,37400.0,73.4965,73.5191,73.4361,73.4512,37400.0
2014-10-03 15:00:00,97.41,97.51,97.38,97.48,30100.0,73.4512,73.5266,73.4286,73.504,30100.0
2014-10-03 15:05:00,97.48,97.48,97.38,97.39,35200.0,73.504,73.504,73.4286,73.4361,35200.0
2014-10-03 15:10:00,97.4,97.46,97.34,97.39,26600.0,73.4437,73.4889,73.3984,73.4361,26600.0
2014-10-03 15:15:00,97.39,97.45,97.37,97.43,18000.0,73.4361,73.4814,73.421,73.4663,18000.0
2014-10-03 15:20:00,97.42,97.47,97.41,97.47,25200.0,73.4587,73.4965,73.4512,73.4965,25200.0
2014-10-03 15:25:00,97.47,97.52,97.41,97.46,30500.0,73.4965,73.5342,73.4512,73.4889,30500.0
2014-10-03 15:30:00,97.46,97.47,97.38,97.4,39100.0,73.4889,73.4965,73.4286,73.4437,39100.0
2014-10-03 15:35:00,97.41,97.42,97.36,97.39,42400.0,73.4512,73.4587,73.4135,73.4361,42400.0
2014-10-03 15:40:00,97.39,97.41,97.34,97.37,68900.0,73.4361,73.4512,73.3984,73.421,68900.0
2014-10-03 15:45:00,97.38,97.43,97.33,97.43,154000.0,73.4286,73.4663,73.3909,73.4663,154000.0
2014-10-03 15:50:00,97.43,97.45,97.39,97.44,106500.0,73.4663,73.4814,73.4361,73.4738,106500.0
2014-10-03 15:55:00,97.44,97.48,97.37,97.39,208300.0,73.4738,73.504,73.421,73.4361,208300.0
2014-10-06 09:30:00,97.81,98.0,97.67,97.77,124800.0,73.7528,73.8961,73.6473,73.7227,124800.0
2014-10-06 09:35:00,97.73,97.78,97.5,97.59,82500.0,73.6925,73.7302,73.5191,73.5869,82500.0
2014-10-06 09:40:00,97.6,97.85,97.59,97.8,67300.0,73.5945,73.783,73.5869,73.7453,67300.0
2014-10-06 09:45:00,97.81,97.86,97.65,97.72,60000.0,73.7528,73.7905,73.6322,73.685,60000.0
2014-10-06 09:50:00,97.68,97.81,97.65,97.75,55300.0,73.6548,73.7528,73.6322,73.7076,55300.0
2014-10-06 09:55:00,97.76,97.76,97.59,97.62,40700.0,73.7151,73.7151,73.5869,73.6096,40700.0
2014-10-06 10:00:00,97.64,97.71,97.44,97.53,54400.0,73.6246,73.6774,73.4738,73.5417,54400.0
2014-10-06 10:05:00,97.54,97.66,97.49,97.49,37800.0,73.5492,73.6397,73.5115,73.5115,37800.0
2014-10-06 10:10:00,97.48,97.53,97.39,97.49,41600.0,73.504,73.5417,73.4361,73.5115,41600.0
2014-10-06 10:15:00,97.47,97.58,97.42,97.51,189100.0,73.4965,73.5794,73.4587,73.5266,189100.0
2014-10-06 10:20:00,97.49,97.5,97.41,97.47,25500.0,73.5115,73.5191,73.4512,73.4965,25500.0
2014-10-06 10:25:00,97.47,97.47,97.36,97.45,27600.0,73.4965,73.4965,73.4135,73.4814,27600.0
2014-10-06 10:30:00,97.44,97.52,97.38,97.51,31400.0,73.4738,73.5342,73.4286,73.5266,31400.0
2014-10-06 10:35:00,97.5,97.61,97.46,97.51,55400.0,73.5191,73.602,73.4889,73.5266,55400.0
2014-10-06 10:40:00,97.51,97.62,97.51,97.55,53000.0,73.5266,73.6096,73.5266,73.5568,53000.0
2014-10-06 10:45:00,97.55,97.56,97.38,97.38,22800.0,73.5568,73.5643,73.4286,73.4286,22800.0
2014-10-06 10:50:00,97.39,97.39,97.25,97.29,55900.0,73.4361,73.4361,73.3306,73.3607,55900.0
2014-10-06 10:55:00,97.29,97.35,97.21,97.33,21400.0,73.3607,73.406,73.3004,73.3909,21400.0
2014-10-06 11:00:00,97.32,97.41,97.31,97.37,23400.0,73.3833,73.4512,73.3758,73.421,23400.0
2014-10-06 11:05:00,97.36,97.45,97.33,97.45,25600.0,73.4135,73.4814,73.3909,73.4814,25600.0
2014-10-06 11:10:00,97.44,97.5,97.42,97.48,19700.0,73.4738,73.5191,73.4587,73.504,19700.0
2014-10-06 11:15:00,97.48,97.51,97.28,97.39,48400.0,73.504,73.5266,73.3532,73.4361,48400.0
2014-10-06 11:20:00,97.39,97.41,97.3,97.34,53900.0,73.4361,73.4512,73.3683,73.3984,53900.0
2014-10-06 11:25:00,97.35,97.42,97.31,97.35,37800.0,73.406,73.4587,73.3758,73.406,37800.0
2014-10-06 11:30:00,97.37,97.43,97.31,97.31,54500.0,73.421,73.4663,73.3758,73.3758,54500.0
2014-10-06 11:35:00,97.32,97.32,97.2,97.22,44300.0,73.3833,73.3833,73.2929,73.3079,44300.0
2014-10-06 11:40:00,97.22,97.25,96.94,96.95,109900.0,73.3079,73.3306,73.0968,73.1043,109900.0
2014-10-06 11:45:00,96.95,97.07,96.91,96.99,112500.0,73.1043,73.1948,73.0742,73.1345,112500.0
2014-10-06 11:50:00,96.98,97.12,96.98,97.07,39400.0,73.127,73.2325,73.127,73.1948,39400.0
2014-10-06 11:55:00,97.06,97.22,97.01,97.21,62700.0,73.1873,73.3079,73.1496,73.3004,62700.0
2014-10-06 12:00:00,97.2,97.41,97.2,97.34,40900.0,73.2929,73.4512,73.2929,73.3984,40900.0
2014-10-06 12:05:00,97.39,97.54,97.37,97.45,25600.0,73.4361,73.5492,73.421,73.4814,25600.0
2014-10-06 12:10:00,97.46,97.46,97.34,97.43,14900.0,73.4889,73.4889,73.3984,73.4663,14900.0
2014-10-06 12:15:00,97.42,97.57,97.4,97.56,26100.0,73.4587,73.5719,73.4437,73.5643,26100.0
2014-10-06 12:20:00,97.56,97.6,97.49,97.52,36200.0,73.5643,73.5945,73.5115,73.5342,36200.0
2014-10-06 12:25:00,97.53,97.64,97.52,97.56,26500.0,73.5417,73.6246,73.5342,73.5643,26500.0
2014-10-06 12:30:00,97.55,97.55,97.36,97.43,28500.0,73.5568,73.5568,73.4135,73.4663,28500.0
2014-10-06 12:35:00,97.43,97.47,97.31,97.32,22400.0,73.4663,73.4965,73.3758,73.3833,22400.0
2014-10-06 12:40:00,97.31,97.37,97.13,97.17,30600.0,73.3758,73.421,73.2401,73.2702,30600.0
2014-10-06 12:45:00,97.16,97.18,97.11,97.12,32400.0,73.2627,73.2778,73.225,73.2325,32400.0
2014-10-06 12:50:00,97.13,97.23,97.13,97.17,20300.0,73.2401,73.3155,73.2401,73.2702,20300.0
2014-10-06 12:55:00,97.16,97.2,97.11,97.16,26600.0,73.2627,73.2929,73.225,73.2627,26600.0
2014-10-06 13:00:00,97.15,97.39,97.1,97.39,33500.0,73.2552,73.4361,73.2175,73.4361,33500.0
2014-10-06 13:05:00,97.4,97.42,97.35,97.38,16400.0,73.4437,73.4587,73.406,73.4286,16400.0
2014-10-06 13:10:00,97.4,97.52,97.4,97.52,22800.0,73.4437,73.5342,73.4437,73.5342,22800.0
2014-10-06 13:15:00,97.53,97.68,97.51,97.58,36600.0,73.5417,73.6548,73.5266,73.5794,36600.0
2014-10-06 13:20:00,97.57,97.74,97.57,97.73,20600.0,73.5719,73.7,73.5719,73.6925,20600.0
2014-10-06 13:25:00,97.75,97.8,97.67,97.8,17400.0,73.7076,73.7453,73.6473,73.7453,17400.0
2014-10-06 13:30:00,97.81,97.84,97.67,97.77,19800.0,73.7528,73.7754,73.6473,73.7227,19800.0
2014-10-06 13:35:00,97.78,97.81,97.67,97.76,26300.0,73.7302,73.7528,73.6473,73.7151,26300.0
2014-10-06 13:40:00,97.76,97.81,97.72,97.8,13600.0,73.7151,73.7528,73.685,73.7453,13600.0
2014-10-06 13:45:00,97.8,97.86,97.79,97.81,38500.0,73.7453,73.7905,73.7377,73.7528,38500.0
2014-10-06 13:50:00,97.82,97.85,97.74,97.85,19400.0,73.7604,73.783,73.7,73.783,19400.0
2014-10-06 13:55:00,97.84,97.9,97.82,97.86,29600.0,73.7754,73.8207,73.7604,73.7905,29600.0
2014-10-06 14:00:00,97.85,97.85,97.73,97.76,32900.0,73.783,73.783,73.6925,73.7151,32900.0
2014-10-06 14:05:00,97.74,97.77,97.6,97.65,23100.0,73.7,73.7227,73.5945,73.6322,23100.0
2014-10-06 14:10:00,97.65,97.82,97.63,97.82,19400.0,73.6322,73.7604,73.6171,73.7604,19400.0
2014-10-06 14:15:00,97.81,97.89,97.73,97.85,27900.0,73.7528,73.8131,73.6925,73.783,27900.0
2014-10-06 14:20:00,97.86,98.07,97.84,98.06,59600.0,73.7905,73.9489,73.7754,73.9413,59600.0
2014-10-06 14:25:00,98.06,98.06,97.95,97.96,21000.0,73.9413,73.9413,73.8584,73.8659,21000.0
2014-10-06 14:30:00,97.96,97.97,97.87,97.87,23900.0,73.8659,73.8735,73.7981,73.7981,23900.0
2014-10-06 14:35:00,97.88,97.99,97.88,97.95,19200.0,73.8056,73.8886,73.8056,73.8584,19200.0
2014-10-06 14:40:00,97.95,97.95,97.81,97.86,20500.0,73.8584,73.8584,73.7528,73.7905,20500.0
2014-10-06 14:45:00,97.85,97.9,97.82,97.82,21600.0,73.783,73.8207,73.7604,73.7604,21600.0
2014-10-06 14:50:00,97.83,97.94,97.83,97.94,25000.0,73.7679,73.8509,73.7679,73.8509,25000.0
2014-10-06 14:55:00,97.93,98.05,97.93,98.01,38800.0,73.8433,73.9338,73.8433,73.9036,38800.0
2014-10-06 15:00:00,98.02,98.04,97.87,97.91,47800.0,73.9112,73.9263,73.7981,73.8282,47800.0
2014-10-06 15:05:00,97.9,97.96,97.84,97.84,28000.0,73.8207,73.8659,73.7754,73.7754,28000.0
2014-10-06 15:10:00,97.84,97.89,97.79,97.87,27100.0,73.7754,73.8131,73.7377,73.7981,27100.0
2014-10-06 15:15:00,97.87,97.98,97.87,97.97,27100.0,73.7981,73.881,73.7981,73.8735,27100.0
2014-10-06 15:20:00,97.97,98.13,97.93,98.13,58000.0,73.8735,73.9941,73.8433,73.9941,58000.0
2014-10-06 15:25:00,98.12,98.13,98.02,98.05,35600.0,73.9866,73.9941,73.9112,73.9338,35600.0
2014-10-06 15:30:00,98.05,98.05,97.94,97.99,40000.0,73.9338,73.9338,73.8509,73.8886,40000.0
2014-10-06 15:35:00,97.98,98.09,97.95,98.06,40500.0,73.881,73.964,73.8584,73.9413,40500.0
2014-10-06 15:40:00,98.06,98.06,97.98,97.99,50700.0,73.9413,73.9413,73.881,73.8886,50700.0
2014-10-06 15:45:00,97.99,98.0,97.92,97.97,53400.0,73.8886,73.8961,73.8358,73.8735,53400.0
2014-10-06 15:50:00,97.97,98.02,97.9,98.0,91000.0,73.8735,73.9112,73.8207,73.8961,91000.0
2014-10-06 15:55:00,98.0,98.11,97.99,98.02,210700.0,73.8961,73.979,73.8886,73.9112,210700.0
2014-10-07 09:30:00,97.09,97.1,96.72,96.89,192200.0,73.2099,73.2175,72.9309,73.0591,192200.0
2014-10-07 09:35:00,96.89,97.33,96.84,97.27,85400.0,73.0591,73.3909,73.0214,73.3456,85400.0
2014-10-07 09:40:00,97.28,97.5,96.94,97.11,103200.0,73.3532,73.5191,73.0968,73.225,103200.0
2014-10-07 09:45:00,97.09,97.36,97.02,97.33,34100.0,73.2099,73.4135,73.1571,73.3909,34100.0
2014-10-07 09:50:00,97.33,97.38,97.09,97.14,151100.0,73.3909,73.4286,73.2099,73.2476,151100.0
2014-10-07 09:55:00,97.14,97.21,96.96,97.21,50100.0,73.2476,73.3004,73.1119,73.3004,50100.0
2014-10-07 10:00:00,97.21,97.27,97.1,97.2,66300.0,73.3004,73.3456,73.2175,73.2929,66300.0
2014-10-07 10:05:00,97.2,97.2,97.01,97.13,29700.0,73.2929,73.2929,73.1496,73.2401,29700.0
2014-10-07 10:10:00,97.14,97.26,97.14,97.2,34800.0,73.2476,73.3381,73.2476,73.2929,34800.0
2014-10-07 10:15:00,97.18,97.29,97.14,97.23,39900.0,73.2778,73.3607,73.2476,73.3155,39900.0
2014-10-07 10:20:00,97.25,97.28,97.13,97.19,35200.0,73.3306,73.3532,73.2401,73.2853,35200.0
2014-10-07 10:25:00,97.2,97.28,97.16,97.28,30400.0,73.2929,73.3532,73.2627,73.3532,30400.0
2014-10-07 10:30:00,97.3,97.44,97.29,97.4,61300.0,73.3683,73.4738,73.3607,73.4437,61300.0
2014-10-07 10:35:00,97.42,97.43,97.32,97.33,36500.0,73.4587,73.4663,73.3833,73.3909,36500.0
2014-10-07 10:40:00,97.31,97.4,97.29,97.38,27900.0,73.3758,73.4437,73.3607,73.4286,27900.0
2014-10-07 10:45:00,97.4,97.51,97.26,97.33,77400.0,73.4437,73.5266,73.3381,73.3909,77400.0
2014-10-07 10:50:00,97.33,97.47,97.33,97.4,19700.0,73.3909,73.4965,73.3909,73.4437,19700.0
2014-10-07 10:55:00,97.4,97.41,97.22,97.23,32100.0,73.4437,73.4512,73.3079,73.3155,32100.0
2014-10-07 11:00:00,97.22,97.22,96.95,96.96,40300.0,73.3079,73.3079,73.1043,73.1119,40300.0
2014-10-07 11:05:00,96.95,97.04,96.91,96.94,31500.0,73.1043,73.1722,73.0742,73.0968,31500.0
2014-10-07 11:10:00,96.95,96.95,96.88,96.92,27400.0,73.1043,73.1043,73.0516,73.0817,27400.0
2014-10-07 11:15:00,96.92,96.92,96.76,96.83,31600.0,73.0817,73.0817,72.9611,73.0139,31600.0
2014-10-07 11:20:00,96.84,96.88,96.72,96.74,56100.0,73.0214,73.0516,72.9309,72.946,56100.0
2014-10-07 11:25:00,96.73,96.78,96.66,96.68,38300.0,72.9385,72.9762,72.8857,72.9008,38300.0
2014-10-07 11:30:00,96.69,96.77,96.64,96.73,38600.0,72.9083,72.9686,72.8706,72.9385,38600.0
2014-10-07 11:35:00,96.75,96.78,96.66,96.71,45100.0,72.9535,72.9762,72.8857,72.9234,45100.0
2014-10-07 11:40:00,96.72,96.88,96.72,96.87,23400.0,72.9309,73.0516,72.9309,73.044,23400.0
2014-10-07 11:45:00,96.85,96.9,96.79,96.85,17600.0,73.0289,73.0666,72.9837,73.0289,17600.0
2014-10-07 11:50:00,96.85,96.97,96.73,96.94,69100.0,73.0289,73.1194,72.9385,73.0968,69100.0
2014-10-07 11:55:00,96.94,96.96,96.85,96.91,34800.0,73.0968,73.1119,73.0289,73.0742,34800.0
2014-10-07 12:00:00,96.89,96.92,96.83,96.84,16400.0,73.0591,73.0817,73.0139,73.0214,16400.0
2014-10-07 12:05:00,96.86,96.89,96.79,96.87,34900.0,73.0365,73.0591,72.9837,73.044,34900.0
2014-10-07 12:10:00,96.86,96.91,96.8,96.8,30600.0,73.0365,73.0742,72.9912,72.9912,30600.0
2014-10-07 12:15:00,96.8,96.83,96.71,96.73,54000.0,72.9912,73.0139,72.9234,72.9385,54000.0
2014-10-07 12:20:00,96.74,96.76,96.66,96.71,15400.0,72.946,72.9611,72.8857,72.9234,15400.0
2014-10-07 12:25:00,96.72,96.75,96.66,96.66,19800.0,72.9309,72.9535,72.8857,72.8857,19800.0
2014-10-07 12:30:00,96.67,96.72,96.58,96.59,26500.0,72.8932,72.9309,72.8254,72.8329,26500.0
2014-10-07 12:35:00,96.59,96.63,96.57,96.6,15400.0,72.8329,72.8631,72.8178,72.8404,15400.0
2014-10-07 12:40:00,96.61,96.61,96.47,96.5,63400.0,72.848,72.848,72.7424,72.765,63400.0
2014-10-07 12:45:00,96.49,96.52,96.29,96.31,52300.0,72.7575,72.7801,72.6067,72.6218,52300.0
2014-10-07 12:50:00,96.3,96.31,96.2,96.26,77900.0,72.6142,72.6218,72.5388,72.5841,77900.0
2014-10-07 12:55:00,96.27,96.35,96.27,96.32,32200.0,72.5916,72.6519,72.5916,72.6293,32200.0
2014-10-07 13:00:00,96.31,96.43,96.25,96.4,36900.0,72.6218,72.7122,72.5765,72.6896,36900.0
2014-10-07 13:05:00,96.38,96.41,96.16,96.16,55000.0,72.6745,72.6972,72.5087,72.5087,55000.0
2014-10-07 13:10:00,96.16,96.22,96.12,96.18,93800.0,72.5087,72.5539,72.4785,72.5237,93800.0
2014-10-07 13:15:00,96.18,96.23,96.1,96.1,64300.0,72.5237,72.5614,72.4634,72.4634,64300.0
2014-10-07 13:20:00,96.11,96.16,95.98,96.01,128400.0,72.471,72.5087,72.3729,72.3956,128400.0
2014-10-07 13:25:00,96.0,96.06,95.99,96.02,138800.0,72.388,72.4333,72.3805,72.4031,138800.0
2014-10-07 13:30:00,96.02,96.22,96.01,96.2,95400.0,72.4031,72.5539,72.3956,72.5388,95400.0
2014-10-07 13:35:00,96.2,96.27,96.14,96.14,73200.0,72.5388,72.5916,72.4936,72.4936,73200.0
2014-10-07 13:40:00,96.15,96.24,96.1,96.1,16700.0,72.5011,72.569,72.4634,72.4634,16700.0
2014-10-07 13:45:00,96.09,96.14,96.06,96.08,70500.0,72.4559,72.4936,72.4333,72.4483,70500.0
2014-10-07 13:50:00,96.07,96.19,96.04,96.18,32100.0,72.4408,72.5313,72.4182,72.5237,32100.0
2014-10-07 13:55:00,96.16,96.16,96.06,96.11,12400.0,72.5087,72.5087,72.4333,72.471,12400.0
2014-10-07 14:00:00,96.1,96.11,95.95,96.01,60000.0,72.4634,72.471,72.3503,72.3956,60000.0
2014-10-07 14:05:00,96.0,96.03,95.93,96.01,52000.0,72.388,72.4106,72.3352,72.3956,52000.0
2014-10-07 14:10:00,96.01,96.14,95.98,96.08,35600.0,72.3956,72.4936,72.3729,72.4483,35600.0
2014-10-07 14:15:00,96.1,96.1,95.88,95.93,38500.0,72.4634,72.4634,72.2975,72.3352,38500.0
2014-10-07 14:20:00,95.92,95.92,95.64,95.65,111900.0,72.3277,72.3277,72.1166,72.1241,111900.0
2014-10-07 14:25:00,95.65,95.71,95.55,95.58,56900.0,72.1241,72.1693,72.0487,72.0713,56900.0
2014-10-07 14:30:00,95.57,95.57,95.29,95.37,138700.0,72.0638,72.0638,71.8526,71.913,138700.0
2014-10-07 14:35:00,95.36,95.41,95.3,95.3,92400.0,71.9054,71.9431,71.8602,71.8602,92400.0
2014-10-07 14:40:00,95.32,95.48,95.26,95.46,47600.0,71.8753,71.9959,71.83,71.9808,47600.0
2014-10-07 14:45:00,95.45,95.55,95.41,95.53,83800.0,71.9733,72.0487,71.9431,72.0336,83800.0
2014-10-07 14:50:00,95.53,95.58,95.41,95.43,125200.0,72.0336,72.0713,71.9431,71.9582,125200.0
2014-10-07 14:55:00,95.44,95.45,95.3,95.3,67800.0,71.9657,71.9733,71.8602,71.8602,67800.0
2014-10-07 15:00:00,95.31,95.36,95.21,95.35,114900.0,71.8677,71.9054,71.7923,71.8979,114900.0
2014-10-07 15:05:00,95.34,95.39,95.13,95.15,120200.0,71.8903,71.928,71.732,71.7471,120200.0
2014-10-07 15:10:00,95.14,95.23,95.14,95.22,76000.0,71.7395,71.8074,71.7395,71.7999,76000.0
2014-10-07 15:15:00,95.22,95.23,95.02,95.04,95500.0,71.7999,71.8074,71.649,71.6641,95500.0
2014-10-07 15:20:00,95.04,95.09,94.79,94.97,250500.0,71.6641,71.7018,71.4756,71.6113,250500.0
2014-10-07 15:25:00,94.98,95.1,94.98,95.09,121500.0,71.6189,71.7094,71.6189,71.7018,121500.0
2014-10-07 15:30:00,95.1,95.21,95.07,95.12,93700.0,71.7094,71.7923,71.6868,71.7245,93700.0
2014-10-07 15:35:00,95.13,95.13,94.95,94.95,111300.0,71.732,71.732,71.5963,71.5963,111300.0
2014-10-07 15:40:00,94.95,95.01,94.93,94.97,127100.0,71.5963,71.6415,71.5812,71.6113,127100.0
2014-10-07 15:45:00,94.97,95.12,94.97,95.04,236900.0,71.6113,71.7245,71.6113,71.6641,236900.0
2014-10-07 15:50:00,95.04,95.04,94.89,94.94,213000.0,71.6641,71.6641,71.551,71.5887,213000.0
2014-10-07 15:55:00,94.95,94.95,94.69,94.7,322100.0,71.5963,71.5963,71.4002,71.4078,322100.0
2014-10-08 09:30:00,94.58,94.7,94.08,94.21,268300.0,71.3173,71.4078,70.9402,71.0383,268300.0
2014-10-08 09:35:00,94.22,94.57,94.18,94.49,101000.0,71.0458,71.3097,71.0157,71.2494,101000.0
2014-10-08 09:40:00,94.49,94.52,94.26,94.27,113000.0,71.2494,71.272,71.076,71.0835,113000.0
2014-10-08 09:45:00,94.27,94.38,94.08,94.38,82400.0,71.0835,71.1665,70.9402,71.1665,82400.0
2014-10-08 09:50:00,94.37,94.43,94.05,94.1,67100.0,71.1589,71.2042,70.9176,70.9553,67100.0
2014-10-08 09:55:00,94.08,94.19,93.93,94.13,83600.0,70.9402,71.0232,70.8271,70.978,83600.0
2014-10-08 10:00:00,94.11,94.29,94.0,94.11,62100.0,70.9629,71.0986,70.8799,70.9629,62100.0
2014-10-08 10:05:00,94.12,94.33,94.06,94.25,93100.0,70.9704,71.1288,70.9252,71.0684,93100.0
2014-10-08 10:10:00,94.26,94.38,94.22,94.28,89700.0,71.076,71.1665,71.0458,71.0911,89700.0
2014-10-08 10:15:00,94.3,94.34,94.06,94.09,69400.0,71.1061,71.1363,70.9252,70.9478,69400.0
2014-10-08 10:20:00,94.08,94.08,93.9,93.95,79600.0,70.9402,70.9402,70.8045,70.8422,79600.0
2014-10-08 10:25:00,93.95,94.23,93.86,94.15,74300.0,70.8422,71.0534,70.7744,70.993,74300.0
2014-10-08 10:30:00,94.16,94.22,93.98,94.08,81100.0,71.0006,71.0458,70.8648,70.9402,81100.0
2014-10-08 10:35:00,94.08,94.2,93.94,94.01,60900.0,70.9402,71.0307,70.8347,70.8875,60900.0
2014-10-08 10:40:00,94.0,94.02,93.71,93.82,94000.0,70.8799,70.895,70.6613,70.7442,94000.0
2014-10-08 10:45:00,93.83,93.85,93.64,93.82,103800.0,70.7517,70.7668,70.6085,70.7442,103800.0
2014-10-08 10:50:00,93.81,93.96,93.8,93.9,88200.0,70.7367,70.8498,70.7291,70.8045,88200.0
2014-10-08 10:55:00,93.88,93.93,93.79,93.85,48300.0,70.7894,70.8271,70.7216,70.7668,48300.0
2014-10-08 11:00:00,93.86,93.89,93.71,93.73,51900.0,70.7744,70.797,70.6613,70.6763,51900.0
2014-10-08 11:05:00,93.74,94.01,93.74,93.99,66300.0,70.6839,70.8875,70.6839,70.8724,66300.0
2014-10-08 11:10:00,93.98,94.09,93.98,94.0,52500.0,70.8648,70.9478,70.8648,70.8799,52500.0
2014-10-08 11:15:00,94.0,94.01,93.85,93.86,37000.0,70.8799,70.8875,70.7668,70.7744,37000.0
2014-10-08 11:20:00,93.86,94.08,93.85,94.07,50900.0,70.7744,70.9402,70.7668,70.9327,50900.0
2014-10-08 11:25:00,94.08,94.4,94.0,94.35,72600.0,70.9402,71.1815,70.8799,71.1438,72600.0
2014-10-08 11:30:00,94.34,94.46,94.27,94.27,85200.0,71.1363,71.2268,71.0835,71.0835,85200.0
2014-10-08 11:35:00,94.26,94.27,94.05,94.07,48900.0,71.076,71.0835,70.9176,70.9327,48900.0
2014-10-08 11:40:00,94.07,94.16,94.01,94.12,34900.0,70.9327,71.0006,70.8875,70.9704,34900.0
2014-10-08 11:45:00,94.13,94.13,93.97,93.97,36200.0,70.978,70.978,70.8573,70.8573,36200.0
2014-10-08 11:50:00,93.96,94.13,93.93,94.12,89000.0,70.8498,70.978,70.8271,70.9704,89000.0
2014-10-08 11:55:00,94.12,94.36,94.09,94.36,44100.0,70.9704,71.1514,70.9478,71.1514,44100.0
2014-10-08 12:00:00,94.35,94.49,94.35,94.35,52600.0,71.1438,71.2494,71.1438,71.1438,52600.0
2014-10-08 12:05:00,94.34,94.48,94.31,94.33,44400.0,71.1363,71.2419,71.1137,71.1288,44400.0
2014-10-08 12:10:00,94.34,94.47,94.29,94.46,34400.0,71.1363,71.2343,71.0986,71.2268,34400.0
2014-10-08 12:15:00,94.47,94.49,94.37,94.47,34600.0,71.2343,71.2494,71.1589,71.2343,34600.0
2014-10-08 12:20:00,94.48,94.55,94.43,94.5,49200.0,71.2419,71.2946,71.2042,71.2569,49200.0
2014-10-08 12:25:00,94.49,94.57,94.46,94.47,57500.0,71.2494,71.3097,71.2268,71.2343,57500.0
2014-10-08 12:30:00,94.47,94.48,94.37,94.43,26400.0,71.2343,71.2419,71.1589,71.2042,26400.0
2014-10-08 12:35:00,94.43,94.53,94.42,94.47,46700.0,71.2042,71.2796,71.1966,71.2343,46700.0
2014-10-08 12:40:00,94.47,94.47,94.36,94.43,34300.0,71.2343,71.2343,71.1514,71.2042,34300.0
2014-10-08 12:45:00,94.44,94.45,94.3,94.41,27900.0,71.2117,71.2192,71.1061,71.1891,27900.0
2014-10-08 12:50:00,94.41,94.45,94.35,94.37,30800.0,71.1891,71.2192,71.1438,71.1589,30800.0
2014-10-08 12:55:00,94.37,94.45,94.37,94.44,20900.0,71.1589,71.2192,71.1589,71.2117,20900.0
2014-10-08 13:00:00,94.45,94.67,94.45,94.63,45100.0,71.2192,71.3851,71.2192,71.355,45100.0
2014-10-08 13:05:00,94.64,94.67,94.45,94.46,31900.0,71.3625,71.3851,71.2192,71.2268,31900.0
2014-10-08 13:10:00,94.45,94.51,94.43,94.51,17900.0,71.2192,71.2645,71.2042,71.2645,17900.0
2014-10-08 13:15:00,94.51,94.58,94.49,94.53,18000.0,71.2645,71.3173,71.2494,71.2796,18000.0
2014-10-08 13:20:00,94.53,94.58,94.5,94.53,15100.0,71.2796,71.3173,71.2569,71.2796,15100.0
2014-10-08 13:25:00,94.52,94.6,94.5,94.52,33400.0,71.272,71.3324,71.2569,71.272,33400.0
2014-10-08 13:30:00,94.53,94.6,94.53,94.57,29400.0,71.2796,71.3324,71.2796,71.3097,29400.0
2014-10-08 13:35:00,94.56,94.59,94.52,94.58,29100.0,71.3022,71.3248,71.272,71.3173,29100.0
2014-10-08 13:40:00,94.59,94.59,94.5,94.56,20200.0,71.3248,71.3248,71.2569,71.3022,20200.0
2014-10-08 13:45:00,94.56,94.84,94.56,94.83,68400.0,71.3022,71.5133,71.3022,71.5058,68400.0
2014-10-08 13:50:00,94.84,94.9,94.8,94.84,29600.0,71.5133,71.5586,71.4832,71.5133,29600.0
2014-10-08 13:55:00,94.83,94.86,94.8,94.83,17800.0,71.5058,71.5284,71.4832,71.5058,17800.0
2014-10-08 14:00:00,94.83,95.2,94.82,95.05,144300.0,71.5058,71.7848,71.4982,71.6717,144300.0
2014-10-08 14:05:00,95.03,95.3,95.03,95.29,128700.0,71.6566,71.8602,71.6566,71.8526,128700.0
2014-10-08 14:10:00,95.32,95.57,95.3,95.44,98100.0,71.8753,72.0638,71.8602,71.9657,98100.0
2014-10-08 14:15:00,95.43,95.59,95.36,95.57,33000.0,71.9582,72.0789,71.9054,72.0638,33000.0
2014-10-08 14:20:00,95.58,95.87,95.58,95.73,92000.0,72.0713,72.29,72.0713,72.1844,92000.0
2014-10-08 14:25:00,95.74,95.89,95.71,95.74,43500.0,72.192,72.3051,72.1693,72.192,43500.0
2014-10-08 14:30:00,95.74,96.08,95.74,96.04,60800.0,72.192,72.4483,72.192,72.4182,60800.0
2014-10-08 14:35:00,96.05,96.11,95.93,96.01,86700.0,72.4257,72.471,72.3352,72.3956,86700.0
2014-10-08 14:40:00,96.03,96.03,95.84,95.84,55700.0,72.4106,72.4106,72.2674,72.2674,55700.0
2014-10-08 14:45:00,95.85,95.9,95.74,95.76,44800.0,72.2749,72.3126,72.192,72.207,44800.0
2014-10-08 14:50:00,95.77,95.86,95.77,95.79,46200.0,72.2146,72.2824,72.2146,72.2297,46200.0
2014-10-08 14:55:00,95.79,95.91,95.73,95.88,67100.0,72.2297,72.3201,72.1844,72.2975,67100.0
2014-10-08 15:00:00,95.88,96.15,95.87,96.13,91200.0,72.2975,72.5011,72.29,72.486,91200.0
2014-10-08 15:05:00,96.13,96.24,96.13,96.2,60700.0,72.486,72.569,72.486,72.5388,60700.0
2014-10-08 15:10:00,96.21,96.21,96.06,96.08,51200.0,72.5464,72.5464,72.4333,72.4483,51200.0
2014-10-08 15:15:00,96.07,96.12,96.05,96.1,79100.0,72.4408,72.4785,72.4257,72.4634,79100.0
2014-10-08 15:20:00,96.09,96.35,96.05,96.33,60800.0,72.4559,72.6519,72.4257,72.6368,60800.0
2014-10-08 15:25:00,96.34,96.7,96.33,96.63,171300.0,72.6444,72.9158,72.6368,72.8631,171300.0
2014-10-08 15:30:00,96.62,96.63,96.39,96.43,106800.0,72.8555,72.8631,72.6821,72.7122,106800.0
2014-10-08 15:35:00,96.43,96.49,96.42,96.46,86600.0,72.7122,72.7575,72.7047,72.7349,86600.0
2014-10-08 15:40:00,96.47,96.86,96.47,96.77,117700.0,72.7424,73.0365,72.7424,72.9686,117700.0
2014-10-08 15:45:00,96.76,96.77,96.6,96.71,125300.0,72.9611,72.9686,72.8404,72.9234,125300.0
2014-10-08 15:50:00,96.71,96.75,96.58,96.59,169300.0,72.9234,72.9535,72.8254,72.8329,169300.0
2014-10-08 15:55:00,96.59,96.7,96.59,96.65,169900.0,72.8329,72.9158,72.8329,72.8781,169900.0
2014-10-09 09:30:00,96.21,96.47,96.09,96.44,277200.0,72.5464,72.7424,72.4559,72.7198,277200.0
2014-10-09 09:35:00,96.41,96.52,96.1,96.48,41900.0,72.6972,72.7801,72.4634,72.7499,41900.0
2014-10-09 09:40:00,96.49,96.5,95.9,96.35,87400.0,72.7575,72.765,72.3126,72.6519,87400.0
2014-10-09 09:45:00,96.36,96.36,95.82,95.91,68800.0,72.6595,72.6595,72.2523,72.3201,68800.0
2014-10-09 09:50:00,95.92,95.92,95.55,95.7,35600.0,72.3277,72.3277,72.0487,72.1618,35600.0
2014-10-09 09:55:00,95.72,95.73,95.47,95.5,38600.0,72.1769,72.1844,71.9884,72.011,38600.0
2014-10-09 10:00:00,95.52,95.73,95.52,95.65,69400.0,72.0261,72.1844,72.0261,72.1241,69400.0
2014-10-09 10:05:00,95.66,95.68,95.32,95.35,73200.0,72.1316,72.1467,71.8753,71.8979,73200.0
2014-10-09 10:10:00,95.34,95.53,95.16,95.5,68700.0,71.8903,72.0336,71.7546,72.011,68700.0
2014-10-09 10:15:00,95.49,95.67,95.46,95.67,69900.0,72.0034,72.1392,71.9808,72.1392,69900.0
2014-10-09 10:20:00,95.65,95.74,95.37,95.4,46000.0,72.1241,72.192,71.913,71.9356,46000.0
2014-10-09 10:25:00,95.41,95.63,95.37,95.51,26000.0,71.9431,72.109,71.913,72.0185,26000.0
2014-10-09 10:30:00,95.49,95.49,95.13,95.13,31900.0,72.0034,72.0034,71.732,71.732,31900.0
2014-10-09 10:35:00,95.09,95.14,95.04,95.09,41700.0,71.7018,71.7395,71.6641,71.7018,41700.0
2014-10-09 10:40:00,95.09,95.3,95.04,95.23,39300.0,71.7018,71.8602,71.6641,71.8074,39300.0
2014-10-09 10:45:00,95.23,95.33,95.2,95.2,47100.0,71.8074,71.8828,71.7848,71.7848,47100.0
2014-10-09 10:50:00,95.19,95.22,95.07,95.07,35900.0,71.7772,71.7999,71.6868,71.6868,35900.0
2014-10-09 10:55:00,95.07,95.25,95.03,95.25,88300.0,71.6868,71.8225,71.6566,71.8225,88300.0
2014-10-09 11:00:00,95.25,95.35,95.0,95.01,60700.0,71.8225,71.8979,71.634,71.6415,60700.0
2014-10-09 11:05:00,95.04,95.24,94.99,95.22,46200.0,71.6641,71.8149,71.6264,71.7999,46200.0
2014-10-09 11:10:00,95.2,95.46,95.12,95.38,50600.0,71.7848,71.9808,71.7245,71.9205,50600.0
2014-10-09 11:15:00,95.37,95.43,95.33,95.38,37200.0,71.913,71.9582,71.8828,71.9205,37200.0
2014-10-09 11:20:00,95.37,95.47,95.2,95.22,41300.0,71.913,71.9884,71.7848,71.7999,41300.0
2014-10-09 11:25:00,95.24,95.28,95.14,95.17,33100.0,71.8149,71.8451,71.7395,71.7622,33100.0
2014-10-09 11:30:00,95.18,95.18,94.99,95.04,51600.0,71.7697,71.7697,71.6264,71.6641,51600.0
2014-10-09 11:35:00,95.04,95.09,94.84,94.85,37800.0,71.6641,71.7018,71.5133,71.5209,37800.0
2014-10-09 11:40:00,94.86,94.86,94.63,94.64,58500.0,71.5284,71.5284,71.355,71.3625,58500.0
2014-10-09 11:45:00,94.63,94.74,94.59,94.64,52400.0,71.355,71.4379,71.3248,71.3625,52400.0
2014-10-09 11:50:00,94.67,94.73,94.37,94.44,76800.0,71.3851,71.4304,71.1589,71.2117,76800.0
2014-10-09 11:55:00,94.43,94.47,94.26,94.37,112300.0,71.2042,71.2343,71.076,71.1589,112300.0
2014-10-09 12:00:00,94.37,94.49,94.28,94.41,101800.0,71.1589,71.2494,71.0911,71.1891,101800.0
2014-10-09 12:05:00,94.4,94.41,94.21,94.21,71000.0,71.1815,71.1891,71.0383,71.0383,71000.0
2014-10-09 12:10:00,94.23,94.29,94.02,94.05,72000.0,71.0534,71.0986,70.895,70.9176,72000.0
2014-10-09 12:15:00,94.05,94.12,93.89,94.01,113700.0,70.9176,70.9704,70.797,70.8875,113700.0
2014-10-09 12:20:00,94.0,94.02,93.9,93.97,37600.0,70.8799,70.895,70.8045,70.8573,37600.0
2014-10-09 12:25:00,93.98,93.99,93.67,93.74,72200.0,70.8648,70.8724,70.6311,70.6839,72200.0
2014-10-09 12:30:00,93.72,93.99,93.66,93.91,62400.0,70.6688,70.8724,70.6236,70.8121,62400.0
2014-10-09 12:35:00,93.91,94.14,93.91,94.05,53400.0,70.8121,70.9855,70.8121,70.9176,53400.0
2014-10-09 12:40:00,94.05,94.17,93.97,94.17,45000.0,70.9176,71.0081,70.8573,71.0081,45000.0
2014-10-09 12:45:00,94.16,94.3,94.13,94.28,51000.0,71.0006,71.1061,70.978,71.0911,51000.0
2014-10-09 12:50:00,94.28,94.42,94.27,94.34,34900.0,71.0911,71.1966,71.0835,71.1363,34900.0
2014-10-09 12:55:00,94.33,94.39,94.22,94.35,29600.0,71.1288,71.174,71.0458,71.1438,29600.0
2014-10-09 13:00:00,94.36,94.36,94.03,94.04,39000.0,71.1514,71.1514,70.9025,70.9101,39000.0
2014-10-09 13:05:00,94.02,94.09,93.81,93.85,47600.0,70.895,70.9478,70.7367,70.7668,47600.0
2014-10-09 13:10:00,93.86,93.95,93.7,93.91,46900.0,70.7744,70.8422,70.6537,70.8121,46900.0
2014-10-09 13:15:00,93.9,94.13,93.88,94.05,37500.0,70.8045,70.978,70.7894,70.9176,37500.0
2014-10-09 13:20:00,94.05,94.3,94.05,94.24,34700.0,70.9176,71.1061,70.9176,71.0609,34700.0
2014-10-09 13:25:00,94.23,94.23,94.01,94.01,36500.0,71.0534,71.0534,70.8875,70.8875,36500.0
2014-10-09 13:30:00,94.01,94.32,93.95,94.32,65100.0,70.8875,71.1212,70.8422,71.1212,65100.0
2014-10-09 13:35:00,94.3,94.49,94.28,94.41,72300.0,71.1061,71.2494,71.0911,71.1891,72300.0
2014-10-09 13:40:00,94.45,94.45,94.18,94.24,49600.0,71.2192,71.2192,71.0157,71.0609,49600.0
2014-10-09 13:45:00,94.25,94.3,94.05,94.1,52200.0,71.0684,71.1061,70.9176,70.9553,52200.0
2014-10-09 13:50:00,94.11,94.18,93.81,93.86,93000.0,70.9629,71.0157,70.7367,70.7744,93000.0
2014-10-09 13:55:00,93.85,93.99,93.85,93.91,51200.0,70.7668,70.8724,70.7668,70.8121,51200.0
2014-10-09 14:00:00,93.89,93.89,93.7,93.71,78200.0,70.797,70.797,70.6537,70.6613,78200.0
2014-10-09 14:05:00,93.71,93.77,93.62,93.71,56100.0,70.6613,70.7065,70.5934,70.6613,56100.0
2014-10-09 14:10:00,93.71,93.72,93.49,93.54,103900.0,70.6613,70.6688,70.4954,70.5331,103900.0
2014-10-09 14:15:00,93.54,93.7,93.4,93.5,94000.0,70.5331,70.6537,70.4275,70.5029,94000.0
2014-10-09 14:20:00,93.52,93.54,93.42,93.45,42400.0,70.518,70.5331,70.4426,70.4652,42400.0
2014-10-09 14:25:00,93.46,93.56,93.41,93.42,65300.0,70.4727,70.5481,70.435,70.4426,65300.0
2014-10-09 14:30:00,93.41,93.44,93.24,93.39,103400.0,70.435,70.4577,70.3069,70.42,103400.0
2014-10-09 14:35:00,93.39,93.72,93.39,93.62,63600.0,70.42,70.6688,70.42,70.5934,63600.0
2014-10-09 14:40:00,93.63,93.66,93.55,93.61,49100.0,70.6009,70.6236,70.5406,70.5858,49100.0
2014-10-09 14:45:00,93.61,93.64,93.41,93.48,48700.0,70.5858,70.6085,70.435,70.4878,48700.0
2014-10-09 14:50:00,93.48,93.7,93.48,93.59,52500.0,70.4878,70.6537,70.4878,70.5708,52500.0
2014-10-09 14:55:00,93.58,93.59,93.41,93.43,84000.0,70.5632,70.5708,70.435,70.4501,84000.0
2014-10-09 15:00:00,93.42,93.58,93.37,93.53,63300.0,70.4426,70.5632,70.4049,70.5255,63300.0
2014-10-09 15:05:00,93.53,93.58,93.26,93.27,59600.0,70.5255,70.5632,70.3219,70.3295,59600.0
2014-10-09 15:10:00,93.27,93.56,93.27,93.49,95400.0,70.3295,70.5481,70.3295,70.4954,95400.0
2014-10-09 15:15:00,93.51,93.72,93.38,93.64,64200.0,70.5104,70.6688,70.4124,70.6085,64200.0
2014-10-09 15:20:00,93.63,93.67,93.41,93.57,69100.0,70.6009,70.6311,70.435,70.5557,69100.0
2014-10-09 15:25:00,93.56,93.67,93.47,93.58,100200.0,70.5481,70.6311,70.4803,70.5632,100200.0
2014-10-09 15:30:00,93.57,93.88,93.56,93.74,98300.0,70.5557,70.7894,70.5481,70.6839,98300.0
2014-10-09 15:35:00,93.76,93.88,93.65,93.74,87700.0,70.699,70.7894,70.616,70.6839,87700.0
2014-10-09 15:40:00,93.75,93.77,93.55,93.61,109000.0,70.6914,70.7065,70.5406,70.5858,109000.0
2014-10-09 15:45:00,93.61,93.62,93.41,93.49,153600.0,70.5858,70.5934,70.435,70.4954,153600.0
2014-10-09 15:50:00,93.49,93.63,93.4,93.61,197200.0,70.4954,70.6009,70.4275,70.5858,197200.0
2014-10-09 15:55:00,93.62,93.75,93.49,93.52,319300.0,70.5934,70.6914,70.4954,70.518,319300.0
2014-10-10 09:30:00,93.24,93.37,91.61,92.35,479800.0,70.3069,70.4049,69.0778,69.6358,479800.0
2014-10-10 09:35:00,92.32,92.69,92.18,92.46,159300.0,69.6131,69.8921,69.5076,69.7187,159300.0
2014-10-10 09:40:00,92.48,93.14,92.42,93.14,141600.0,69.7338,70.2315,69.6885,70.2315,141600.0
2014-10-10 09:45:00,93.1,93.23,92.92,93.1,70500.0,70.2013,70.2993,70.0656,70.2013,70500.0
2014-10-10 09:50:00,93.12,93.2,92.62,92.65,65600.0,70.2164,70.2767,69.8393,69.862,65600.0
2014-10-10 09:55:00,92.65,92.83,92.61,92.64,41400.0,69.862,69.9977,69.8318,69.8544,41400.0
2014-10-10 10:00:00,92.65,92.82,92.42,92.47,60500.0,69.862,69.9902,69.6885,69.7262,60500.0
2014-10-10 10:05:00,92.47,92.5,92.28,92.28,51800.0,69.7262,69.7489,69.583,69.583,51800.0
2014-10-10 10:10:00,92.33,92.53,92.2,92.27,103100.0,69.6207,69.7715,69.5227,69.5754,103100.0
2014-10-10 10:15:00,92.27,92.56,92.25,92.44,80200.0,69.5754,69.7941,69.5604,69.7036,80200.0
2014-10-10 10:20:00,92.46,92.47,92.01,92.02,76200.0,69.7187,69.7262,69.3794,69.3869,76200.0
2014-10-10 10:25:00,92.01,92.1,91.82,91.88,105700.0,69.3794,69.4472,69.2361,69.2814,105700.0
2014-10-10 10:30:00,91.87,91.99,91.7,91.97,82300.0,69.2738,69.3643,69.1456,69.3492,82300.0
2014-10-10 10:35:00,91.95,92.27,91.94,92.07,71200.0,69.3341,69.5754,69.3266,69.4246,71200.0
2014-10-10 10:40:00,92.09,92.28,91.95,92.28,54400.0,69.4397,69.583,69.3341,69.583,54400.0
2014-10-10 10:45:00,92.27,92.46,92.1,92.29,80500.0,69.5754,69.7187,69.4472,69.5905,80500.0
2014-10-10 10:50:00,92.29,92.71,92.21,92.54,103600.0,69.5905,69.9072,69.5302,69.779,103600.0
2014-10-10 10:55:00,92.53,92.8,92.5,92.71,136800.0,69.7715,69.9751,69.7489,69.9072,136800.0
2014-10-10 11:00:00,92.72,93.13,92.72,93.1,69900.0,69.9148,70.2239,69.9148,70.2013,69900.0
2014-10-10 11:05:00,93.09,93.26,93.04,93.17,53000.0,70.1937,70.3219,70.156,70.2541,53000.0
2014-10-10 11:10:00,93.13,93.13,92.87,92.87,44500.0,70.2239,70.2239,70.0279,70.0279,44500.0
2014-10-10 11:15:00,92.86,92.87,92.49,92.67,54600.0,70.0203,70.0279,69.7413,69.8771,54600.0
2014-10-10 11:20:00,92.68,92.87,92.67,92.74,35700.0,69.8846,70.0279,69.8771,69.9298,35700.0
2014-10-10 11:25:00,92.76,92.82,92.65,92.73,28400.0,69.9449,69.9902,69.862,69.9223,28400.0
2014-10-10 11:30:00,92.71,92.86,92.62,92.62,54100.0,69.9072,70.0203,69.8393,69.8393,54100.0
2014-10-10 11:35:00,92.61,92.84,92.56,92.77,30900.0,69.8318,70.0052,69.7941,69.9525,30900.0
2014-10-10 11:40:00,92.76,92.82,92.51,92.8,41000.0,69.9449,69.9902,69.7564,69.9751,41000.0
2014-10-10 11:45:00,92.81,93.19,92.79,93.16,47600.0,69.9826,70.2692,69.9675,70.2465,47600.0
2014-10-10 11:50:00,93.2,93.55,93.17,93.5,72100.0,70.2767,70.5406,70.2541,70.5029,72100.0
2014-10-10 11:55:00,93.5,93.59,93.39,93.58,57700.0,70.5029,70.5708,70.42,70.5632,57700.0
2014-10-10 12:00:00,93.58,94.0,93.58,93.89,141400.0,70.5632,70.8799,70.5632,70.797,141400.0
2014-10-10 12:05:00,93.92,93.94,93.76,93.81,38900.0,70.8196,70.8347,70.699,70.7367,38900.0
2014-10-10 12:10:00,93.8,94.13,93.77,94.09,56700.0,70.7291,70.978,70.7065,70.9478,56700.0
2014-10-10 12:15:00,94.06,94.09,93.89,93.89,40900.0,70.9252,70.9478,70.797,70.797,40900.0
2014-10-10 12:20:00,93.87,93.93,93.78,93.85,39300.0,70.7819,70.8271,70.714,70.7668,39300.0
2014-10-10 12:25:00,93.86,94.1,93.86,94.0,44000.0,70.7744,70.9553,70.7744,70.8799,44000.0
2014-10-10 12:30:00,94.02,94.53,93.99,94.47,95400.0,70.895,71.2796,70.8724,71.2343,95400.0
2014-10-10 12:35:00,94.47,94.49,94.13,94.17,52200.0,71.2343,71.2494,70.978,71.0081,52200.0
2014-10-10 12:40:00,94.18,94.57,94.18,94.51,56500.0,71.0157,71.3097,71.0157,71.2645,56500.0
2014-10-10 12:45:00,94.49,94.57,94.4,94.46,38200.0,71.2494,71.3097,71.1815,71.2268,38200.0
2014-10-10 12:50:00,94.48,94.53,94.12,94.19,137800.0,71.2419,71.2796,70.9704,71.0232,137800.0
2014-10-10 12:55:00,94.18,94.27,94.02,94.16,58600.0,71.0157,71.0835,70.895,71.0006,58600.0
2014-10-10 13:00:00,94.15,94.32,94.1,94.13,40300.0,70.993,71.1212,70.9553,70.978,40300.0
2014-10-10 13:05:00,94.12,94.19,94.07,94.18,45700.0,70.9704,71.0232,70.9327,71.0157,45700.0
2014-10-10 13:10:00,94.17,94.2,93.99,93.99,27500.0,71.0081,71.0307,70.8724,70.8724,27500.0
2014-10-10 13:15:00,93.99,93.99,93.76,93.76,44800.0,70.8724,70.8724,70.699,70.699,44800.0
2014-10-10 13:20:00,93.78,93.9,93.74,93.87,26000.0,70.714,70.8045,70.6839,70.7819,26000.0
2014-10-10 13:25:00,93.86,93.9,93.74,93.82,24900.0,70.7744,70.8045,70.6839,70.7442,24900.0
2014-10-10 13:30:00,93.82,93.96,93.81,93.87,29900.0,70.7442,70.8498,70.7367,70.7819,29900.0
2014-10-10 13:35:00,93.87,94.15,93.87,94.12,46800.0,70.7819,70.993,70.7819,70.9704,46800.0
2014-10-10 13:40:00,94.1,94.11,93.96,94.04,52700.0,70.9553,70.9629,70.8498,70.9101,52700.0
2014-10-10 13:45:00,94.05,94.05,93.75,93.83,90000.0,70.9176,70.9176,70.6914,70.7517,90000.0
2014-10-10 13:50:00,93.83,93.93,93.83,93.87,31400.0,70.7517,70.8271,70.7517,70.7819,31400.0
2014-10-10 13:55:00,93.88,93.97,93.83,93.88,26200.0,70.7894,70.8573,70.7517,70.7894,26200.0
2014-10-10 14:00:00,93.9,94.05,93.89,94.01,34000.0,70.8045,70.9176,70.797,70.8875,34000.0
2014-10-10 14:05:00,94.01,94.05,93.91,94.0,38600.0,70.8875,70.9176,70.8121,70.8799,38600.0
2014-10-10 14:10:00,93.99,94.01,93.8,93.81,26200.0,70.8724,70.8875,70.7291,70.7367,26200.0
2014-10-10 14:15:00,93.82,93.98,93.76,93.78,29900.0,70.7442,70.8648,70.699,70.714,29900.0
2014-10-10 14:20:00,93.78,93.88,93.74,93.84,21700.0,70.714,70.7894,70.6839,70.7593,21700.0
2014-10-10 14:25:00,93.84,93.96,93.82,93.91,33300.0,70.7593,70.8498,70.7442,70.8121,33300.0
2014-10-10 14:30:00,93.89,93.92,93.84,93.85,27600.0,70.797,70.8196,70.7593,70.7668,27600.0
2014-10-10 14:35:00,93.85,93.86,93.71,93.71,47200.0,70.7668,70.7744,70.6613,70.6613,47200.0
2014-10-10 14:40:00,93.71,93.75,93.59,93.74,58700.0,70.6613,70.6914,70.5708,70.6839,58700.0
2014-10-10 14:45:00,93.74,93.82,93.69,93.77,19600.0,70.6839,70.7442,70.6462,70.7065,19600.0
2014-10-10 14:50:00,93.77,93.89,93.74,93.8,28700.0,70.7065,70.797,70.6839,70.7291,28700.0
2014-10-10 14:55:00,93.79,93.87,93.72,93.72,31300.0,70.7216,70.7819,70.6688,70.6688,31300.0
2014-10-10 15:00:00,93.72,93.8,93.63,93.65,27000.0,70.6688,70.7291,70.6009,70.616,27000.0
2014-10-10 15:05:00,93.64,93.65,93.46,93.5,46800.0,70.6085,70.616,70.4727,70.5029,46800.0
2014-10-10 15:10:00,93.5,93.69,93.47,93.5,32500.0,70.5029,70.6462,70.4803,70.5029,32500.0
2014-10-10 15:15:00,93.5,93.56,93.4,93.53,83400.0,70.5029,70.5481,70.4275,70.5255,83400.0
2014-10-10 15:20:00,93.53,93.56,93.48,93.5,45400.0,70.5255,70.5481,70.4878,70.5029,45400.0
2014-10-10 15:25:00,93.49,93.49,93.35,93.47,38400.0,70.4954,70.4954,70.3898,70.4803,38400.0
2014-10-10 15:30:00,93.46,93.52,93.35,93.37,46600.0,70.4727,70.518,70.3898,70.4049,46600.0
2014-10-10 15:35:00,93.37,93.5,93.36,93.46,56900.0,70.4049,70.5029,70.3973,70.4727,56900.0
2014-10-10 15:40:00,93.45,93.46,93.32,93.37,53600.0,70.4652,70.4727,70.3672,70.4049,53600.0
2014-10-10 15:45:00,93.36,93.37,93.12,93.19,64500.0,70.3973,70.4049,70.2164,70.2692,64500.0
2014-10-10 15:50:00,93.18,93.2,93.13,93.16,105200.0,70.2616,70.2767,70.2239,70.2465,105200.0
2014-10-10 15:55:00,93.16,93.24,93.1,93.11,235700.0,70.2465,70.3069,70.2013,70.2088,235700.0
2014-10-13 09:30:00,93.29,93.87,93.15,93.75,133900.0,70.3446,70.7819,70.239,70.6914,133900.0
2014-10-13 09:35:00,93.81,94.02,93.54,93.98,106200.0,70.7367,70.895,70.5331,70.8648,106200.0
2014-10-13 09:40:00,93.99,94.06,93.73,93.83,134200.0,70.8724,70.9252,70.6763,70.7517,134200.0
2014-10-13 09:45:00,93.81,93.81,93.34,93.49,129500.0,70.7367,70.7367,70.3823,70.4954,129500.0
2014-10-13 09:50:00,93.49,93.49,93.19,93.35,102300.0,70.4954,70.4954,70.2692,70.3898,102300.0
2014-10-13 09:55:00,93.36,93.47,93.1,93.17,176700.0,70.3973,70.4803,70.2013,70.2541,176700.0
2014-10-13 10:00:00,93.22,93.42,93.16,93.28,142500.0,70.2918,70.4426,70.2465,70.337,142500.0
2014-10-13 10:05:00,93.28,93.33,93.04,93.14,104900.0,70.337,70.3747,70.156,70.2315,104900.0
2014-10-13 10:10:00,93.11,93.34,93.09,93.25,56800.0,70.2088,70.3823,70.1937,70.3144,56800.0
2014-10-13 10:15:00,93.25,93.25,92.87,92.93,62200.0,70.3144,70.3144,70.0279,70.0731,62200.0
2014-10-13 10:20:00,92.92,93.12,92.89,93.11,31300.0,70.0656,70.2164,70.0429,70.2088,31300.0
2014-10-13 10:25:00,93.11,93.12,92.69,92.69,33000.0,70.2088,70.2164,69.8921,69.8921,33000.0
2014-10-13 10:30:00,92.69,93.03,92.66,92.8,71000.0,69.8921,70.1485,69.8695,69.9751,71000.0
2014-10-13 10:35:00,92.81,92.91,92.51,92.72,83000.0,69.9826,70.058,69.7564,69.9148,83000.0
2014-10-13 10:40:00,92.69,92.71,92.32,92.33,64800.0,69.8921,69.9072,69.6131,69.6207,64800.0
2014-10-13 10:45:00,92.33,92.53,92.28,92.31,136100.0,69.6207,69.7715,69.583,69.6056,136100.0
2014-10-13 10:50:00,92.31,92.75,92.29,92.74,85300.0,69.6056,69.9374,69.5905,69.9298,85300.0
2014-10-13 10:55:00,92.71,92.76,92.52,92.62,67500.0,69.9072,69.9449,69.7639,69.8393,67500.0
2014-10-13 11:00:00,92.64,93.0,92.5,92.96,82300.0,69.8544,70.1259,69.7489,70.0957,82300.0
2014-10-13 11:05:00,92.95,93.02,92.89,92.9,36300.0,70.0882,70.141,70.0429,70.0505,36300.0
2014-10-13 11:10:00,92.91,92.93,92.63,92.69,60600.0,70.058,70.0731,69.8469,69.8921,60600.0
2014-10-13 11:15:00,92.69,92.77,92.33,92.35,45500.0,69.8921,69.9525,69.6207,69.6358,45500.0
2014-10-13 11:20:00,92.32,92.37,92.27,92.31,91500.0,69.6131,69.6508,69.5754,69.6056,91500.0
2014-10-13 11:25:00,92.32,92.56,92.3,92.39,55400.0,69.6131,69.7941,69.5981,69.6659,55400.0
2014-10-13 11:30:00,92.43,92.74,92.4,92.71,28500.0,69.6961,69.9298,69.6735,69.9072,28500.0
2014-10-13 11:35:00,92.68,92.77,92.61,92.64,41400.0,69.8846,69.9525,69.8318,69.8544,41400.0
2014-10-13 11:40:00,92.64,92.88,92.62,92.75,48500.0,69.8544,70.0354,69.8393,69.9374,48500.0
2014-10-13 11:45:00,92.76,93.07,92.76,93.03,46300.0,69.9449,70.1787,69.9449,70.1485,46300.0
2014-10-13 11:50:00,93.03,93.19,93.03,93.07,52800.0,70.1485,70.2692,70.1485,70.1787,52800.0
2014-10-13 11:55:00,93.07,93.1,92.96,92.96,29400.0,70.1787,70.2013,70.0957,70.0957,29400.0
2014-10-13 12:00:00,92.97,93.1,92.8,92.95,23700.0,70.1033,70.2013,69.9751,70.0882,23700.0
2014-10-13 12:05:00,92.96,92.97,92.83,92.84,12700.0,70.0957,70.1033,69.9977,70.0052,12700.0
2014-10-13 12:10:00,92.84,93.01,92.8,92.88,19300.0,70.0052,70.1334,69.9751,70.0354,19300.0
2014-10-13 12:15:00,92.86,92.98,92.8,92.82,44500.0,70.0203,70.1108,69.9751,69.9902,44500.0
2014-10-13 12:20:00,92.83,92.87,92.77,92.79,31000.0,69.9977,70.0279,69.9525,69.9675,31000.0
2014-10-13 12:25:00,92.81,93.02,92.67,93.0,44200.0,69.9826,70.141,69.8771,70.1259,44200.0
2014-10-13 12:30:00,93.01,93.19,93.0,93.19,26700.0,70.1334,70.2692,70.1259,70.2692,26700.0
2014-10-13 12:35:00,93.17,93.26,93.13,93.23,34300.0,70.2541,70.3219,70.2239,70.2993,34300.0
2014-10-13 12:40:00,93.22,93.57,93.22,93.49,137600.0,70.2918,70.5557,70.2918,70.4954,137600.0
2014-10-13 12:45:00,93.49,93.49,93.32,93.41,48500.0,70.4954,70.4954,70.3672,70.435,48500.0
2014-10-13 12:50:00,93.41,93.52,93.33,93.49,66800.0,70.435,70.518,70.3747,70.4954,66800.0
2014-10-13 12:55:00,93.49,93.5,93.28,93.31,30200.0,70.4954,70.5029,70.337,70.3596,30200.0
2014-10-13 13:00:00,93.31,93.42,93.29,93.42,25800.0,70.3596,70.4426,70.3446,70.4426,25800.0
2014-10-13 13:05:00,93.41,93.55,93.4,93.42,42300.0,70.435,70.5406,70.4275,70.4426,42300.0
2014-10-13 13:10:00,93.42,93.42,93.19,93.31,39500.0,70.4426,70.4426,70.2692,70.3596,39500.0
2014-10-13 13:15:00,93.3,93.3,93.08,93.12,33900.0,70.3521,70.3521,70.1862,70.2164,33900.0
2014-10-13 13:20:00,93.13,93.24,93.08,93.2,30800.0,70.2239,70.3069,70.1862,70.2767,30800.0
2014-10-13 13:25:00,93.19,93.39,93.16,93.39,40300.0,70.2692,70.42,70.2465,70.42,40300.0
2014-10-13 13:30:00,93.37,93.38,93.24,93.31,25900.0,70.4049,70.4124,70.3069,70.3596,25900.0
2014-10-13 13:35:00,93.31,93.56,93.29,93.43,66400.0,70.3596,70.5481,70.3446,70.4501,66400.0
2014-10-13 13:40:00,93.46,93.46,93.25,93.25,32700.0,70.4727,70.4727,70.3144,70.3144,32700.0
2014-10-13 13:45:00,93.24,93.27,93.11,93.17,27400.0,70.3069,70.3295,70.2088,70.2541,27400.0
2014-10-13 13:50:00,93.16,93.25,93.07,93.17,22100.0,70.2465,70.3144,70.1787,70.2541,22100.0
2014-10-13 13:55:00,93.17,93.17,92.87,93.06,34200.0,70.2541,70.2541,70.0279,70.1711,34200.0
2014-10-13 14:00:00,93.05,93.07,92.87,92.88,30600.0,70.1636,70.1787,70.0279,70.0354,30600.0
2014-10-13 14:05:00,92.86,93.18,92.86,93.16,38200.0,70.0203,70.2616,70.0203,70.2465,38200.0
2014-10-13 14:10:00,93.13,93.16,93.05,93.06,39200.0,70.2239,70.2465,70.1636,70.1711,39200.0
2014-10-13 14:15:00,93.05,93.08,92.96,92.97,30000.0,70.1636,70.1862,70.0957,70.1033,30000.0
2014-10-13 14:20:00,92.96,93.15,92.93,93.15,37700.0,70.0957,70.239,70.0731,70.239,37700.0
2014-10-13 14:25:00,93.14,93.3,93.13,93.22,38300.0,70.2315,70.3521,70.2239,70.2918,38300.0
2014-10-13 14:30:00,93.23,93.23,93.06,93.15,44300.0,70.2993,70.2993,70.1711,70.239,44300.0
2014-10-13 14:35:00,93.16,93.2,93.12,93.18,44500.0,70.2465,70.2767,70.2164,70.2616,44500.0
2014-10-13 14:40:00,93.17,93.17,93.01,93.09,34200.0,70.2541,70.2541,70.1334,70.1937,34200.0
2014-10-13 14:45:00,93.09,93.09,92.91,92.93,70200.0,70.1937,70.1937,70.058,70.0731,70200.0
2014-10-13 14:50:00,92.91,93.05,92.89,92.9,59000.0,70.058,70.1636,70.0429,70.0505,59000.0
2014-10-13 14:55:00,92.89,92.9,92.71,92.77,28600.0,70.0429,70.0505,69.9072,69.9525,28600.0
2014-10-13 15:00:00,92.78,92.84,92.68,92.71,54800.0,69.96,70.0052,69.8846,69.9072,54800.0
2014-10-13 15:05:00,92.71,92.71,92.62,92.63,52600.0,69.9072,69.9072,69.8393,69.8469,52600.0
2014-10-13 15:10:00,92.64,92.8,92.61,92.8,28500.0,69.8544,69.9751,69.8318,69.9751,28500.0
2014-10-13 15:15:00,92.8,92.84,92.6,92.62,46500.0,69.9751,70.0052,69.8243,69.8393,46500.0
2014-10-13 15:20:00,92.61,92.65,92.52,92.6,39800.0,69.8318,69.862,69.7639,69.8243,39800.0
2014-10-13 15:25:00,92.6,92.69,92.58,92.62,34200.0,69.8243,69.8921,69.8092,69.8393,34200.0
2014-10-13 15:30:00,92.62,92.62,91.92,92.27,198900.0,69.8393,69.8393,69.3115,69.5754,198900.0
2014-10-13 15:35:00,92.27,92.31,91.92,91.94,90400.0,69.5754,69.6056,69.3115,69.3266,90400.0
2014-10-13 15:40:00,91.95,92.17,91.83,91.88,93600.0,69.3341,69.5,69.2437,69.2814,93600.0
2014-10-13 15:45:00,91.86,91.97,91.73,91.82,163700.0,69.2663,69.3492,69.1683,69.2361,163700.0
2014-10-13 15:50:00,91.82,91.94,91.62,91.73,187600.0,69.2361,69.3266,69.0853,69.1683,187600.0
2014-10-13 15:55:00,91.73,91.83,91.64,91.71,282300.0,69.1683,69.2437,69.1004,69.1532,282300.0
2014-10-14 09:30:00,92.51,93.24,92.39,93.24,164200.0,69.7564,70.3069,69.6659,70.3069,164200.0
2014-10-14 09:35:00,93.24,93.57,93.2,93.4,124100.0,70.3069,70.5557,70.2767,70.4275,124100.0
2014-10-14 09:40:00,93.44,93.76,93.37,93.73,87000.0,70.4577,70.699,70.4049,70.6763,87000.0
2014-10-14 09:45:00,93.76,93.81,93.26,93.26,83800.0,70.699,70.7367,70.3219,70.3219,83800.0
2014-10-14 09:50:00,93.29,93.53,93.15,93.22,68900.0,70.3446,70.5255,70.239,70.2918,68900.0
2014-10-14 09:55:00,93.22,93.25,92.85,93.01,67900.0,70.2918,70.3144,70.0128,70.1334,67900.0
2014-10-14 10:00:00,93.01,93.55,92.88,93.46,64600.0,70.1334,70.5406,70.0354,70.4727,64600.0
2014-10-14 10:05:00,93.43,93.65,93.21,93.6,112700.0,70.4501,70.616,70.2842,70.5783,112700.0
2014-10-14 10:10:00,93.62,93.81,93.37,93.75,70300.0,70.5934,70.7367,70.4049,70.6914,70300.0
2014-10-14 10:15:00,93.75,93.83,93.53,93.56,91900.0,70.6914,70.7517,70.5255,70.5481,91900.0
2014-10-14 10:20:00,93.55,93.63,93.38,93.38,46800.0,70.5406,70.6009,70.4124,70.4124,46800.0
2014-10-14 10:25:00,93.38,93.7,93.38,93.5,71500.0,70.4124,70.6537,70.4124,70.5029,71500.0
2014-10-14 10:30:00,93.48,93.72,93.35,93.69,96100.0,70.4878,70.6688,70.3898,70.6462,96100.0
2014-10-14 10:35:00,93.71,94.15,93.7,94.0,117500.0,70.6613,70.993,70.6537,70.8799,117500.0
2014-10-14 10:40:00,94.0,94.08,93.79,94.02,67500.0,70.8799,70.9402,70.7216,70.895,67500.0
2014-10-14 10:45:00,94.01,94.32,93.98,94.26,54600.0,70.8875,71.1212,70.8648,71.076,54600.0
2014-10-14 10:50:00,94.26,94.5,94.16,94.39,77100.0,71.076,71.2569,71.0006,71.174,77100.0
2014-10-14 10:55:00,94.37,94.73,94.25,94.33,140700.0,71.1589,71.4304,71.0684,71.1288,140700.0
2014-10-14 11:00:00,94.36,94.45,94.07,94.09,58600.0,71.1514,71.2192,70.9327,70.9478,58600.0
2014-10-14 11:05:00,94.1,94.28,94.0,94.17,52400.0,70.9553,71.0911,70.8799,71.0081,52400.0
2014-10-14 11:10:00,94.17,94.29,94.13,94.21,47700.0,71.0081,71.0986,70.978,71.0383,47700.0
2014-10-14 11:15:00,94.22,94.58,94.22,94.54,80000.0,71.0458,71.3173,71.0458,71.2871,80000.0
2014-10-14 11:20:00,94.52,94.55,94.4,94.45,50100.0,71.272,71.2946,71.1815,71.2192,50100.0
2014-10-14 11:25:00,94.45,94.47,94.34,94.38,46300.0,71.2192,71.2343,71.1363,71.1665,46300.0
2014-10-14 11:30:00,94.37,94.38,94.24,94.32,52200.0,71.1589,71.1665,71.0609,71.1212,52200.0
2014-10-14 11:35:00,94.31,94.53,94.31,94.48,62100.0,71.1137,71.2796,71.1137,71.2419,62100.0
2014-10-14 11:40:00,94.48,94.83,94.48,94.82,65800.0,71.2419,71.5058,71.2419,71.4982,65800.0
2014-10-14 11:45:00,94.82,95.01,94.79,94.84,96400.0,71.4982,71.6415,71.4756,71.5133,96400.0
2014-10-14 11:50:00,94.86,94.86,94.63,94.67,33700.0,71.5284,71.5284,71.355,71.3851,33700.0
2014-10-14 11:55:00,94.65,94.74,94.55,94.66,69700.0,71.3701,71.4379,71.2946,71.3776,69700.0
2014-10-14 12:00:00,94.67,94.74,94.52,94.68,49500.0,71.3851,71.4379,71.272,71.3927,49500.0
2014-10-14 12:05:00,94.66,94.88,94.65,94.88,61900.0,71.3776,71.5435,71.3701,71.5435,61900.0
2014-10-14 12:10:00,94.87,94.91,94.79,94.79,63900.0,71.5359,71.5661,71.4756,71.4756,63900.0
2014-10-14 12:15:00,94.78,94.83,94.62,94.63,46400.0,71.4681,71.5058,71.3474,71.355,46400.0
2014-10-14 12:20:00,94.61,94.62,94.24,94.25,93400.0,71.3399,71.3474,71.0609,71.0684,93400.0
2014-10-14 12:25:00,94.26,94.32,94.15,94.32,44100.0,71.076,71.1212,70.993,71.1212,44100.0
2014-10-14 12:30:00,94.32,94.34,94.09,94.11,58300.0,71.1212,71.1363,70.9478,70.9629,58300.0
2014-10-14 12:35:00,94.09,94.11,93.98,93.98,63400.0,70.9478,70.9629,70.8648,70.8648,63400.0
2014-10-14 12:40:00,93.98,94.22,93.88,94.22,41000.0,70.8648,71.0458,70.7894,71.0458,41000.0
2014-10-14 12:45:00,94.26,94.54,94.25,94.52,31200.0,71.076,71.2871,71.0684,71.272,31200.0
2014-10-14 12:50:00,94.52,94.53,94.35,94.39,31600.0,71.272,71.2796,71.1438,71.174,31600.0
2014-10-14 12:55:00,94.38,94.42,94.31,94.33,19800.0,71.1665,71.1966,71.1137,71.1288,19800.0
2014-10-14 13:00:00,94.33,94.41,94.26,94.4,34100.0,71.1288,71.1891,71.076,71.1815,34100.0
2014-10-14 13:05:00,94.43,94.49,94.36,94.37,31300.0,71.2042,71.2494,71.1514,71.1589,31300.0
2014-10-14 13:10:00,94.36,94.43,94.29,94.4,45000.0,71.1514,71.2042,71.0986,71.1815,45000.0
2014-10-14 13:15:00,94.4,94.43,94.27,94.28,64900.0,71.1815,71.2042,71.0835,71.0911,64900.0
2014-10-14 13:20:00,94.27,94.27,93.99,94.05,45400.0,71.0835,71.0835,70.8724,70.9176,45400.0
2014-10-14 13:25:00,94.06,94.1,93.96,93.99,31100.0,70.9252,70.9553,70.8498,70.8724,31100.0
2014-10-14 13:30:00,93.98,94.06,93.84,94.06,75500.0,70.8648,70.9252,70.7593,70.9252,75500.0
2014-10-14 13:35:00,94.06,94.06,93.85,93.97,37600.0,70.9252,70.9252,70.7668,70.8573,37600.0
2014-10-14 13:40:00,93.97,94.11,93.97,94.02,47600.0,70.8573,70.9629,70.8573,70.895,47600.0
2014-10-14 13:45:00,94.02,94.12,93.9,94.05,36000.0,70.895,70.9704,70.8045,70.9176,36000.0
2014-10-14 13:50:00,94.05,94.13,93.95,94.03,32800.0,70.9176,70.978,70.8422,70.9025,32800.0
2014-10-14 13:55:00,94.02,94.11,93.95,94.1,28200.0,70.895,70.9629,70.8422,70.9553,28200.0
2014-10-14 14:00:00,94.1,94.25,94.05,94.15,39900.0,70.9553,71.0684,70.9176,70.993,39900.0
2014-10-14 14:05:00,94.15,94.18,93.97,94.02,37700.0,70.993,71.0157,70.8573,70.895,37700.0
2014-10-14 14:10:00,94.02,94.29,94.02,94.26,32100.0,70.895,71.0986,70.895,71.076,32100.0
2014-10-14 14:15:00,94.26,94.26,94.06,94.19,28000.0,71.076,71.076,70.9252,71.0232,28000.0
2014-10-14 14:20:00,94.19,94.23,93.86,93.87,55900.0,71.0232,71.0534,70.7744,70.7819,55900.0
2014-10-14 14:25:00,93.89,93.9,93.79,93.83,41500.0,70.797,70.8045,70.7216,70.7517,41500.0
2014-10-14 14:30:00,93.83,93.89,93.54,93.54,45900.0,70.7517,70.797,70.5331,70.5331,45900.0
2014-10-14 14:35:00,93.54,93.8,93.47,93.78,58400.0,70.5331,70.7291,70.4803,70.714,58400.0
2014-10-14 14:40:00,93.78,93.86,93.69,93.85,78500.0,70.714,70.7744,70.6462,70.7668,78500.0
2014-10-14 14:45:00,93.84,93.87,93.72,93.81,43200.0,70.7593,70.7819,70.6688,70.7367,43200.0
2014-10-14 14:50:00,93.81,93.83,93.43,93.43,77100.0,70.7367,70.7517,70.4501,70.4501,77100.0
2014-10-14 14:55:00,93.43,93.51,93.29,93.39,60200.0,70.4501,70.5104,70.3446,70.42,60200.0
2014-10-14 15:00:00,93.4,93.56,93.23,93.29,65200.0,70.4275,70.5481,70.2993,70.3446,65200.0
2014-10-14 15:05:00,93.3,93.3,93.0,93.15,92200.0,70.3521,70.3521,70.1259,70.239,92200.0
2014-10-14 15:10:00,93.15,93.27,92.99,93.06,129600.0,70.239,70.3295,70.1183,70.1711,129600.0
2014-10-14 15:15:00,93.04,93.09,92.94,92.96,79000.0,70.156,70.1937,70.0806,70.0957,79000.0
2014-10-14 15:20:00,92.96,92.97,92.55,92.7,108700.0,70.0957,70.1033,69.7866,69.8997,108700.0
2014-10-14 15:25:00,92.69,92.98,92.67,92.93,94200.0,69.8921,70.1108,69.8771,70.0731,94200.0
2014-10-14 15:30:00,92.93,92.98,92.65,92.76,72700.0,70.0731,70.1108,69.862,69.9449,72700.0
2014-10-14 15:35:00,92.75,93.13,92.72,93.11,66400.0,69.9374,70.2239,69.9148,70.2088,66400.0
2014-10-14 15:40:00,93.12,93.18,92.87,92.91,145400.0,70.2164,70.2616,70.0279,70.058,145400.0
2014-10-14 15:45:00,92.91,93.05,92.87,93.01,141300.0,70.058,70.1636,70.0279,70.1334,141300.0
2014-10-14 15:50:00,93.0,93.22,92.99,93.03,182200.0,70.1259,70.2918,70.1183,70.1485,182200.0
2014-10-14 15:55:00,93.03,93.15,92.79,92.8,370900.0,70.1485,70.239,69.9675,69.9751,370900.0
2014-10-15 09:30:00,91.43,91.85,90.43,90.48,315700.0,68.942,69.2587,68.188,68.2257,315700.0
2014-10-15 09:35:00,90.46,90.7,90.24,90.4,234400.0,68.2106,68.3916,68.0447,68.1654,234400.0
2014-10-15 09:40:00,90.31,90.86,90.2,90.81,256700.0,68.0975,68.5122,68.0146,68.4745,256700.0
2014-10-15 09:45:00,90.86,91.51,90.84,91.42,266200.0,68.5122,69.0024,68.4972,68.9345,266200.0
2014-10-15 09:50:00,91.45,91.77,91.21,91.61,106200.0,68.9571,69.1984,68.7761,69.0778,106200.0
2014-10-15 09:55:00,91.63,91.73,91.25,91.73,107600.0,69.0928,69.1683,68.8063,69.1683,107600.0
2014-10-15 10:00:00,91.69,92.08,91.37,91.41,132800.0,69.1381,69.4322,68.8968,68.927,132800.0
2014-10-15 10:05:00,91.42,91.79,91.34,91.64,111800.0,68.9345,69.2135,68.8742,69.1004,111800.0
2014-10-15 10:10:00,91.64,92.33,91.58,92.27,190700.0,69.1004,69.6207,69.0551,69.5754,190700.0
2014-10-15 10:15:00,92.32,92.43,91.76,91.82,124000.0,69.6131,69.6961,69.1909,69.2361,124000.0
2014-10-15 10:20:00,91.81,92.12,91.56,92.04,85900.0,69.2286,69.4623,69.0401,69.402,85900.0
2014-10-15 10:25:00,92.06,92.06,91.53,91.58,85700.0,69.4171,69.4171,69.0174,69.0551,85700.0
2014-10-15 10:30:00,91.6,91.64,91.22,91.24,61600.0,69.0702,69.1004,68.7837,68.7988,61600.0
2014-10-15 10:35:00,91.22,91.33,91.18,91.19,83500.0,68.7837,68.8666,68.7535,68.7611,83500.0
2014-10-15 10:40:00,91.19,91.33,90.92,90.97,96000.0,68.7611,68.8666,68.5575,68.5952,96000.0
2014-10-15 10:45:00,90.95,90.96,90.6,90.9,195100.0,68.5801,68.5876,68.3162,68.5424,195100.0
2014-10-15 10:50:00,90.92,91.33,90.9,91.1,122900.0,68.5575,68.8666,68.5424,68.6932,122900.0
2014-10-15 10:55:00,91.08,91.25,90.9,91.11,46200.0,68.6781,68.8063,68.5424,68.7007,46200.0
2014-10-15 11:00:00,91.11,91.24,90.76,91.14,53200.0,68.7007,68.7988,68.4368,68.7234,53200.0
2014-10-15 11:05:00,91.13,91.48,91.13,91.43,43100.0,68.7158,68.9797,68.7158,68.942,43100.0
2014-10-15 11:10:00,91.42,91.52,91.19,91.3,65700.0,68.9345,69.0099,68.7611,68.844,65700.0
2014-10-15 11:15:00,91.32,91.32,91.12,91.19,70500.0,68.8591,68.8591,68.7083,68.7611,70500.0
2014-10-15 11:20:00,91.17,91.19,90.98,91.12,136900.0,68.746,68.7611,68.6027,68.7083,136900.0
2014-10-15 11:25:00,91.13,91.19,90.71,90.87,106600.0,68.7158,68.7611,68.3991,68.5198,106600.0
2014-10-15 11:30:00,90.88,91.11,90.6,90.75,67000.0,68.5273,68.7007,68.3162,68.4293,67000.0
2014-10-15 11:35:00,90.76,91.1,90.69,90.99,53000.0,68.4368,68.6932,68.384,68.6103,53000.0
2014-10-15 11:40:00,90.98,91.21,90.91,91.06,84600.0,68.6027,68.7761,68.5499,68.663,84600.0
2014-10-15 11:45:00,91.05,91.06,90.79,90.87,33200.0,68.6555,68.663,68.4595,68.5198,33200.0
2014-10-15 11:50:00,90.86,91.21,90.79,91.11,50400.0,68.5122,68.7761,68.4595,68.7007,50400.0
2014-10-15 11:55:00,91.14,91.28,91.03,91.2,57200.0,68.7234,68.8289,68.6404,68.7686,57200.0
2014-10-15 12:00:00,91.21,91.28,91.02,91.25,50900.0,68.7761,68.8289,68.6329,68.8063,50900.0
2014-10-15 12:05:00,91.26,91.3,91.04,91.07,44500.0,68.8139,68.844,68.648,68.6706,44500.0
2014-10-15 12:10:00,91.07,91.21,90.86,90.86,37000.0,68.6706,68.7761,68.5122,68.5122,37000.0
2014-10-15 12:15:00,90.89,90.97,90.7,90.85,33700.0,68.5349,68.5952,68.3916,68.5047,33700.0
2014-10-15 12:20:00,90.85,91.15,90.81,90.96,65700.0,68.5047,68.7309,68.4745,68.5876,65700.0
2014-10-15 12:25:00,90.98,91.02,90.82,90.93,53200.0,68.6027,68.6329,68.4821,68.565,53200.0
2014-10-15 12:30:00,90.93,91.01,90.8,90.84,46600.0,68.565,68.6253,68.467,68.4972,46600.0
2014-10-15 12:35:00,90.84,91.0,90.77,90.94,37800.0,68.4972,68.6178,68.4444,68.5726,37800.0
2014-10-15 12:40:00,90.92,90.94,90.58,90.7,53400.0,68.5575,68.5726,68.3011,68.3916,53400.0
2014-10-15 12:45:00,90.7,90.95,90.7,90.84,43200.0,68.3916,68.5801,68.3916,68.4972,43200.0
2014-10-15 12:50:00,90.84,90.85,90.61,90.85,46000.0,68.4972,68.5047,68.3237,68.5047,46000.0
2014-10-15 12:55:00,90.86,90.9,90.58,90.77,45100.0,68.5122,68.5424,68.3011,68.4444,45100.0
2014-10-15 13:00:00,90.76,90.94,90.64,90.89,33100.0,68.4368,68.5726,68.3463,68.5349,33100.0
2014-10-15 13:05:00,90.91,91.13,90.78,91.04,64400.0,68.5499,68.7158,68.4519,68.648,64400.0
2014-10-15 13:10:00,91.05,91.05,90.68,90.69,34300.0,68.6555,68.6555,68.3765,68.384,34300.0
2014-10-15 13:15:00,90.7,90.78,90.48,90.52,81400.0,68.3916,68.4519,68.2257,68.2559,81400.0
2014-10-15 13:20:00,90.5,90.55,90.25,90.41,160500.0,68.2408,68.2785,68.0523,68.1729,160500.0
2014-10-15 13:25:00,90.39,90.45,90.21,90.33,70400.0,68.1578,68.2031,68.0221,68.1126,70400.0
2014-10-15 13:30:00,90.36,90.54,90.31,90.5,94300.0,68.1352,68.2709,68.0975,68.2408,94300.0
2014-10-15 13:35:00,90.5,90.5,90.05,90.29,142300.0,68.2408,68.2408,67.9015,68.0824,142300.0
2014-10-15 13:40:00,90.29,90.43,90.24,90.29,118900.0,68.0824,68.188,68.0447,68.0824,118900.0
2014-10-15 13:45:00,90.31,90.76,90.26,90.76,111400.0,68.0975,68.4368,68.0598,68.4368,111400.0
2014-10-15 13:50:00,90.74,91.01,90.64,90.97,96400.0,68.4218,68.6253,68.3463,68.5952,96400.0
2014-10-15 13:55:00,90.97,90.97,90.8,90.82,61600.0,68.5952,68.5952,68.467,68.4821,61600.0
2014-10-15 14:00:00,90.81,90.88,90.56,90.75,81000.0,68.4745,68.5273,68.286,68.4293,81000.0
2014-10-15 14:05:00,90.76,91.25,90.73,91.13,152400.0,68.4368,68.8063,68.4142,68.7158,152400.0
2014-10-15 14:10:00,91.14,91.5,91.13,91.5,84200.0,68.7234,68.9948,68.7158,68.9948,84200.0
2014-10-15 14:15:00,91.49,91.8,91.38,91.48,128600.0,68.9873,69.221,68.9043,68.9797,128600.0
2014-10-15 14:20:00,91.46,91.67,91.23,91.3,70100.0,68.9647,69.123,68.7912,68.844,70100.0
2014-10-15 14:25:00,91.3,91.45,91.05,91.26,50200.0,68.844,68.9571,68.6555,68.8139,50200.0
2014-10-15 14:30:00,91.28,91.53,91.2,91.5,49300.0,68.8289,69.0174,68.7686,68.9948,49300.0
2014-10-15 14:35:00,91.5,91.79,91.5,91.79,56400.0,68.9948,69.2135,68.9948,69.2135,56400.0
2014-10-15 14:40:00,91.8,91.86,91.61,91.74,86200.0,69.221,69.2663,69.0778,69.1758,86200.0
2014-10-15 14:45:00,91.74,91.82,91.46,91.63,99300.0,69.1758,69.2361,68.9647,69.0928,99300.0
2014-10-15 14:50:00,91.62,92.01,91.62,91.87,73600.0,69.0853,69.3794,69.0853,69.2738,73600.0
2014-10-15 14:55:00,91.9,91.92,91.64,91.83,73200.0,69.2964,69.3115,69.1004,69.2437,73200.0
2014-10-15 15:00:00,91.82,92.03,91.72,91.9,99100.0,69.2361,69.3945,69.1607,69.2964,99100.0
2014-10-15 15:05:00,91.87,92.24,91.81,92.11,74800.0,69.2738,69.5528,69.2286,69.4548,74800.0
2014-10-15 15:10:00,92.11,92.29,92.03,92.05,84800.0,69.4548,69.5905,69.3945,69.4095,84800.0
2014-10-15 15:15:00,92.04,92.04,91.58,91.75,85600.0,69.402,69.402,69.0551,69.1833,85600.0
2014-10-15 15:20:00,91.74,91.89,91.63,91.72,84600.0,69.1758,69.2889,69.0928,69.1607,84600.0
2014-10-15 15:25:00,91.72,92.52,91.71,92.49,98000.0,69.1607,69.7639,69.1532,69.7413,98000.0
2014-10-15 15:30:00,92.5,92.68,92.26,92.32,95700.0,69.7489,69.8846,69.5679,69.6131,95700.0
2014-10-15 15:35:00,92.33,92.69,92.16,92.61,118800.0,69.6207,69.8921,69.4925,69.8318,118800.0
2014-10-15 15:40:00,92.62,92.75,92.4,92.62,155700.0,69.8393,69.9374,69.6735,69.8393,155700.0
2014-10-15 15:45:00,92.62,92.66,92.25,92.32,201500.0,69.8393,69.8695,69.5604,69.6131,201500.0
2014-10-15 15:50:00,92.3,92.68,92.29,92.66,213900.0,69.5981,69.8846,69.5905,69.8695,213900.0
2014-10-15 15:55:00,92.65,92.7,92.56,92.59,318400.0,69.862,69.8997,69.7941,69.8167,318400.0
2014-10-16 09:30:00,90.27,91.16,90.27,90.97,184100.0,68.5784,69.2545,68.5784,69.1102,184100.0
2014-10-16 09:35:00,90.96,91.84,90.91,91.78,117700.0,69.1026,69.7711,69.0646,69.7255,117700.0
2014-10-16 09:40:00,91.8,91.99,91.64,91.95,95800.0,69.7407,69.8851,69.6192,69.8547,95800.0
2014-10-16 09:45:00,91.92,92.03,91.54,92.02,141300.0,69.8319,69.9154,69.5432,69.9078,141300.0
2014-10-16 09:50:00,92.02,92.44,91.99,92.24,94500.0,69.9078,70.2269,69.8851,70.075,94500.0
2014-10-16 09:55:00,92.22,92.35,91.95,92.31,91900.0,70.0598,70.1585,69.8547,70.1282,91900.0
2014-10-16 10:00:00,92.28,92.43,92.02,92.21,150200.0,70.1054,70.2193,69.9078,70.0522,150200.0
2014-10-16 10:05:00,92.19,92.54,92.04,92.53,139000.0,70.037,70.3029,69.923,70.2953,139000.0
2014-10-16 10:10:00,92.52,92.55,92.11,92.12,119500.0,70.2877,70.3105,69.9762,69.9838,119500.0
2014-10-16 10:15:00,92.09,92.18,91.71,92.18,144900.0,69.961,70.0294,69.6723,70.0294,144900.0
2014-10-16 10:20:00,92.15,93.04,92.1,92.38,147000.0,70.0066,70.6827,69.9686,70.1813,147000.0
2014-10-16 10:25:00,92.4,92.69,91.95,92.47,101900.0,70.1965,70.4168,69.8547,70.2497,101900.0
2014-10-16 10:30:00,92.47,92.97,92.37,92.87,88800.0,70.2497,70.6296,70.1737,70.5536,88800.0
2014-10-16 10:35:00,92.86,93.3,92.77,93.09,154200.0,70.546,70.8803,70.4776,70.7207,154200.0
2014-10-16 10:40:00,93.09,93.42,92.97,93.37,125400.0,70.7207,70.9714,70.6296,70.9334,125400.0
2014-10-16 10:45:00,93.39,94.15,93.39,94.01,215000.0,70.9486,71.526,70.9486,71.4197,215000.0
2014-10-16 10:50:00,94.03,94.03,93.68,93.75,126400.0,71.4348,71.4348,71.169,71.2221,126400.0
2014-10-16 10:55:00,93.76,93.93,93.45,93.46,120400.0,71.2297,71.3589,70.9942,71.0018,120400.0
2014-10-16 11:00:00,93.43,93.52,93.12,93.25,147200.0,70.979,71.0474,70.7435,70.8423,147200.0
2014-10-16 11:05:00,93.25,93.49,93.14,93.27,89600.0,70.8423,71.0246,70.7587,70.8575,89600.0
2014-10-16 11:10:00,93.27,93.7,93.18,93.53,66800.0,70.8575,71.1841,70.7891,71.055,66800.0
2014-10-16 11:15:00,93.53,93.78,93.46,93.6,63700.0,71.055,71.2449,71.0018,71.1082,63700.0
2014-10-16 11:20:00,93.57,93.89,93.56,93.85,71200.0,71.0854,71.3285,71.0778,71.2981,71200.0
2014-10-16 11:25:00,93.83,93.92,93.64,93.88,74100.0,71.2829,71.3513,71.1386,71.3209,74100.0
2014-10-16 11:30:00,93.87,93.97,93.65,93.65,114300.0,71.3133,71.3893,71.1462,71.1462,114300.0
2014-10-16 11:35:00,93.66,93.7,93.36,93.4,39200.0,71.1538,71.1841,70.9258,70.9562,39200.0
2014-10-16 11:40:00,93.39,93.6,93.38,93.47,69200.0,70.9486,71.1082,70.941,71.0094,69200.0
2014-10-16 11:45:00,93.45,93.55,93.08,93.12,76100.0,70.9942,71.0702,70.7131,70.7435,76100.0
2014-10-16 11:50:00,93.11,93.28,92.85,92.9,68300.0,70.7359,70.8651,70.5384,70.5764,68300.0
2014-10-16 11:55:00,92.92,93.11,92.83,92.98,66000.0,70.5916,70.7359,70.5232,70.6372,66000.0
2014-10-16 12:00:00,92.97,93.0,92.76,92.87,44200.0,70.6296,70.6524,70.47,70.5536,44200.0
2014-10-16 12:05:00,92.88,93.19,92.88,93.03,30400.0,70.5612,70.7967,70.5612,70.6751,30400.0
2014-10-16 12:10:00,93.02,93.19,92.8,93.14,45300.0,70.6675,70.7967,70.5004,70.7587,45300.0
2014-10-16 12:15:00,93.15,93.17,92.83,93.12,44500.0,70.7663,70.7815,70.5232,70.7435,44500.0
2014-10-16 12:20:00,93.1,93.24,93.03,93.08,35200.0,70.7283,70.8347,70.6751,70.7131,35200.0
2014-10-16 12:25:00,93.07,93.08,92.75,92.89,43000.0,70.7055,70.7131,70.4624,70.5688,43000.0
2014-10-16 12:30:00,92.89,92.96,92.8,92.96,42600.0,70.5688,70.622,70.5004,70.622,42600.0
2014-10-16 12:35:00,92.98,93.11,92.88,93.06,65600.0,70.6372,70.7359,70.5612,70.6979,65600.0
2014-10-16 12:40:00,93.06,93.16,92.85,93.02,30200.0,70.6979,70.7739,70.5384,70.6675,30200.0
2014-10-16 12:45:00,93.03,93.16,92.95,93.15,34100.0,70.6751,70.7739,70.6144,70.7663,34100.0
2014-10-16 12:50:00,93.19,93.34,93.14,93.24,35700.0,70.7967,70.9107,70.7587,70.8347,35700.0
2014-10-16 12:55:00,93.25,93.42,93.24,93.31,41800.0,70.8423,70.9714,70.8347,70.8879,41800.0
2014-10-16 13:00:00,93.31,93.59,93.31,93.39,61100.0,70.8879,71.1006,70.8879,70.9486,61100.0
2014-10-16 13:05:00,93.38,93.46,93.29,93.42,42400.0,70.941,71.0018,70.8727,70.9714,42400.0
2014-10-16 13:10:00,93.41,93.46,93.22,93.45,45800.0,70.9638,71.0018,70.8195,70.9942,45800.0
2014-10-16 13:15:00,93.45,93.7,93.43,93.67,85200.0,70.9942,71.1841,70.979,71.1614,85200.0
2014-10-16 13:20:00,93.68,93.79,93.56,93.79,72400.0,71.169,71.2525,71.0778,71.2525,72400.0
2014-10-16 13:25:00,93.8,93.88,93.67,93.69,42000.0,71.2601,71.3209,71.1614,71.1765,42000.0
2014-10-16 13:30:00,93.69,93.88,93.61,93.7,35100.0,71.1765,71.3209,71.1158,71.1841,35100.0
2014-10-16 13:35:00,93.75,93.98,93.65,93.88,30200.0,71.2221,71.3969,71.1462,71.3209,30200.0
2014-10-16 13:40:00,93.88,93.98,93.83,93.95,30900.0,71.3209,71.3969,71.2829,71.3741,30900.0
2014-10-16 13:45:00,93.95,94.03,93.87,93.96,56700.0,71.3741,71.4348,71.3133,71.3817,56700.0
2014-10-16 13:50:00,93.96,93.96,93.52,93.67,44500.0,71.3817,71.3817,71.0474,71.1614,44500.0
2014-10-16 13:55:00,93.68,93.72,93.41,93.52,42800.0,71.169,71.1993,70.9638,71.0474,42800.0
2014-10-16 14:00:00,93.52,93.56,93.4,93.49,52100.0,71.0474,71.0778,70.9562,71.0246,52100.0
2014-10-16 14:05:00,93.49,93.73,93.48,93.59,52200.0,71.0246,71.2069,71.017,71.1006,52200.0
2014-10-16 14:10:00,93.61,93.64,93.29,93.31,50900.0,71.1158,71.1386,70.8727,70.8879,50900.0
2014-10-16 14:15:00,93.3,93.44,93.2,93.3,49100.0,70.8803,70.9866,70.8043,70.8803,49100.0
2014-10-16 14:20:00,93.27,93.28,93.0,93.13,61900.0,70.8575,70.8651,70.6524,70.7511,61900.0
2014-10-16 14:25:00,93.13,93.33,93.11,93.25,38200.0,70.7511,70.9031,70.7359,70.8423,38200.0
2014-10-16 14:30:00,93.28,93.53,93.21,93.46,50600.0,70.8651,71.055,70.8119,71.0018,50600.0
2014-10-16 14:35:00,93.45,93.45,93.23,93.31,67700.0,70.9942,70.9942,70.8271,70.8879,67700.0
2014-10-16 14:40:00,93.31,93.35,93.2,93.24,50500.0,70.8879,70.9183,70.8043,70.8347,50500.0
2014-10-16 14:45:00,93.22,93.26,92.82,92.88,84300.0,70.8195,70.8499,70.5156,70.5612,84300.0
2014-10-16 14:50:00,92.88,93.14,92.86,93.11,62100.0,70.5612,70.7587,70.546,70.7359,62100.0
2014-10-16 14:55:00,93.12,93.27,93.03,93.07,44800.0,70.7435,70.8575,70.6751,70.7055,44800.0
2014-10-16 15:00:00,93.08,93.28,92.91,92.93,61700.0,70.7131,70.8651,70.584,70.5992,61700.0
2014-10-16 15:05:00,92.94,93.22,92.88,93.17,51300.0,70.6068,70.8195,70.5612,70.7815,51300.0
2014-10-16 15:10:00,93.17,93.49,93.13,93.49,49900.0,70.7815,71.0246,70.7511,71.0246,49900.0
2014-10-16 15:15:00,93.5,93.61,93.37,93.41,64100.0,71.0322,71.1158,70.9334,70.9638,64100.0
2014-10-16 15:20:00,93.39,93.62,93.32,93.47,74200.0,70.9486,71.1234,70.8955,71.0094,74200.0
2014-10-16 15:25:00,93.46,93.53,93.35,93.53,67500.0,71.0018,71.055,70.9183,71.055,67500.0
2014-10-16 15:30:00,93.53,93.57,93.36,93.46,64800.0,71.055,71.0854,70.9258,71.0018,64800.0
2014-10-16 15:35:00,93.48,93.56,93.24,93.28,100900.0,71.017,71.0778,70.8347,70.8651,100900.0
2014-10-16 15:40:00,93.27,93.41,93.27,93.4,94700.0,70.8575,70.9638,70.8575,70.9562,94700.0
2014-10-16 15:45:00,93.4,93.46,93.3,93.31,114900.0,70.9562,71.0018,70.8803,70.8879,114900.0
2014-10-16 15:50:00,93.31,93.56,93.31,93.43,184200.0,70.8879,71.0778,70.8879,70.979,184200.0
2014-10-16 15:55:00,93.42,93.43,93.2,93.23,283900.0,70.9714,70.979,70.8043,70.8271,283900.0
2014-10-17 09:30:00,93.98,94.45,93.98,94.31,306700.0,71.3969,71.7539,71.3969,71.6476,306700.0
2014-10-17 09:35:00,94.31,94.8,94.31,94.77,202700.0,71.6476,72.0198,71.6476,71.997,202700.0
2014-10-17 09:40:00,94.78,94.84,94.3,94.44,181600.0,72.0046,72.0502,71.64,71.7463,181600.0
2014-10-17 09:45:00,94.43,94.71,94.25,94.38,118200.0,71.7387,71.9514,71.602,71.7007,118200.0
2014-10-17 09:50:00,94.43,94.87,94.42,94.84,94200.0,71.7387,72.073,71.7311,72.0502,94200.0
2014-10-17 09:55:00,94.84,95.08,94.81,94.96,156000.0,72.0502,72.2325,72.0274,72.1414,156000.0
2014-10-17 10:00:00,94.98,95.19,94.74,95.17,161700.0,72.1566,72.3161,71.9742,72.3009,161700.0
2014-10-17 10:05:00,95.19,95.25,95.06,95.08,113200.0,72.3161,72.3617,72.2173,72.2325,113200.0
2014-10-17 10:10:00,95.09,95.3,95.09,95.23,69200.0,72.2401,72.3997,72.2401,72.3465,69200.0
2014-10-17 10:15:00,95.23,95.37,95.14,95.16,116200.0,72.3465,72.4529,72.2781,72.2933,116200.0
2014-10-17 10:20:00,95.18,95.31,95.01,95.28,77900.0,72.3085,72.4073,72.1794,72.3845,77900.0
2014-10-17 10:25:00,95.29,95.41,95.24,95.41,75300.0,72.3921,72.4832,72.3541,72.4832,75300.0
2014-10-17 10:30:00,95.42,95.44,95.28,95.31,71700.0,72.4908,72.506,72.3845,72.4073,71700.0
2014-10-17 10:35:00,95.31,95.35,95.08,95.09,60800.0,72.4073,72.4377,72.2325,72.2401,60800.0
2014-10-17 10:40:00,95.1,95.24,95.08,95.18,59400.0,72.2477,72.3541,72.2325,72.3085,59400.0
2014-10-17 10:45:00,95.2,95.34,95.11,95.13,55000.0,72.3237,72.4301,72.2553,72.2705,55000.0
2014-10-17 10:50:00,95.12,95.19,95.05,95.17,53400.0,72.2629,72.3161,72.2097,72.3009,53400.0
2014-10-17 10:55:00,95.18,95.23,95.11,95.15,45200.0,72.3085,72.3465,72.2553,72.2857,45200.0
2014-10-17 11:00:00,95.14,95.22,95.05,95.07,60900.0,72.2781,72.3389,72.2097,72.2249,60900.0
2014-10-17 11:05:00,95.08,95.22,95.02,95.17,63600.0,72.2325,72.3389,72.187,72.3009,63600.0
2014-10-17 11:10:00,95.19,95.3,95.0,95.09,74800.0,72.3161,72.3997,72.1718,72.2401,74800.0
2014-10-17 11:15:00,95.08,95.18,95.08,95.13,52700.0,72.2325,72.3085,72.2325,72.2705,52700.0
2014-10-17 11:20:00,95.13,95.22,95.07,95.11,53400.0,72.2705,72.3389,72.2249,72.2553,53400.0
2014-10-17 11:25:00,95.11,95.29,95.04,95.22,39000.0,72.2553,72.3921,72.2021,72.3389,39000.0
2014-10-17 11:30:00,95.23,95.33,95.16,95.31,53800.0,72.3465,72.4225,72.2933,72.4073,53800.0
2014-10-17 11:35:00,95.31,95.43,95.22,95.39,61200.0,72.4073,72.4984,72.3389,72.468,61200.0
2014-10-17 11:40:00,95.39,95.47,95.29,95.36,77700.0,72.468,72.5288,72.3921,72.4453,77700.0
2014-10-17 11:45:00,95.36,95.6,95.36,95.46,72100.0,72.4453,72.6276,72.4453,72.5212,72100.0
2014-10-17 11:50:00,95.47,95.56,95.41,95.41,23000.0,72.5288,72.5972,72.4832,72.4832,23000.0
2014-10-17 11:55:00,95.4,95.41,95.16,95.2,50200.0,72.4756,72.4832,72.2933,72.3237,50200.0
2014-10-17 12:00:00,95.2,95.37,95.19,95.32,58500.0,72.3237,72.4529,72.3161,72.4149,58500.0
2014-10-17 12:05:00,95.34,95.45,95.25,95.25,40600.0,72.4301,72.5136,72.3617,72.3617,40600.0
2014-10-17 12:10:00,95.24,95.26,95.03,95.17,32800.0,72.3541,72.3693,72.1946,72.3009,32800.0
2014-10-17 12:15:00,95.16,95.17,95.0,95.04,32200.0,72.2933,72.3009,72.1718,72.2021,32200.0
2014-10-17 12:20:00,95.02,95.14,95.02,95.06,39700.0,72.187,72.2781,72.187,72.2173,39700.0
2014-10-17 12:25:00,95.06,95.19,95.0,95.17,61700.0,72.2173,72.3161,72.1718,72.3009,61700.0
2014-10-17 12:30:00,95.16,95.31,95.13,95.16,25500.0,72.2933,72.4073,72.2705,72.2933,25500.0
2014-10-17 12:35:00,95.16,95.22,95.07,95.07,23600.0,72.2933,72.3389,72.2249,72.2249,23600.0
2014-10-17 12:40:00,95.07,95.12,94.95,95.08,58800.0,72.2249,72.2629,72.1338,72.2325,58800.0
2014-10-17 12:45:00,95.06,95.15,94.96,95.1,27900.0,72.2173,72.2857,72.1414,72.2477,27900.0
2014-10-17 12:50:00,95.1,95.1,94.93,94.98,35200.0,72.2477,72.2477,72.1186,72.1566,35200.0
2014-10-17 12:55:00,95.0,95.14,95.0,95.1,36100.0,72.1718,72.2781,72.1718,72.2477,36100.0
2014-10-17 13:00:00,95.13,95.25,95.08,95.09,40600.0,72.2705,72.3617,72.2325,72.2401,40600.0
2014-10-17 13:05:00,95.09,95.09,94.94,94.98,47300.0,72.2401,72.2401,72.1262,72.1566,47300.0
2014-10-17 13:10:00,94.97,95.04,94.88,95.0,48500.0,72.149,72.2021,72.0806,72.1718,48500.0
2014-10-17 13:15:00,95.0,95.11,94.96,95.07,27200.0,72.1718,72.2553,72.1414,72.2249,27200.0
2014-10-17 13:20:00,95.07,95.08,94.81,94.82,77900.0,72.2249,72.2325,72.0274,72.035,77900.0
2014-10-17 13:25:00,94.83,94.97,94.77,94.81,69700.0,72.0426,72.149,71.997,72.0274,69700.0
2014-10-17 13:30:00,94.8,94.93,94.77,94.8,45300.0,72.0198,72.1186,71.997,72.0198,45300.0
2014-10-17 13:35:00,94.78,94.99,94.74,94.99,43800.0,72.0046,72.1642,71.9742,72.1642,43800.0
2014-10-17 13:40:00,94.98,95.07,94.9,95.04,32400.0,72.1566,72.2249,72.0958,72.2021,32400.0
2014-10-17 13:45:00,95.04,95.09,94.94,94.95,32800.0,72.2021,72.2401,72.1262,72.1338,32800.0
2014-10-17 13:50:00,94.96,95.06,94.9,95.02,49500.0,72.1414,72.2173,72.0958,72.187,49500.0
2014-10-17 13:55:00,95.03,95.06,94.8,94.92,44900.0,72.1946,72.2173,72.0198,72.111,44900.0
2014-10-17 14:00:00,94.91,94.91,94.7,94.72,53800.0,72.1034,72.1034,71.9438,71.959,53800.0
2014-10-17 14:05:00,94.72,94.74,94.36,94.52,87000.0,71.959,71.9742,71.6856,71.8071,87000.0
2014-10-17 14:10:00,94.55,94.76,94.5,94.75,45400.0,71.8299,71.9894,71.7919,71.9818,45400.0
2014-10-17 14:15:00,94.78,94.83,94.64,94.65,50500.0,72.0046,72.0426,71.8983,71.9059,50500.0
2014-10-17 14:20:00,94.67,94.9,94.67,94.86,46700.0,71.9211,72.0958,71.9211,72.0654,46700.0
2014-10-17 14:25:00,94.89,94.92,94.7,94.92,68900.0,72.0882,72.111,71.9438,72.111,68900.0
2014-10-17 14:30:00,94.9,95.03,94.8,94.9,39900.0,72.0958,72.1946,72.0198,72.0958,39900.0
2014-10-17 14:35:00,94.92,94.96,94.78,94.82,35600.0,72.111,72.1414,72.0046,72.035,35600.0
2014-10-17 14:40:00,94.83,95.05,94.79,94.98,28500.0,72.0426,72.2097,72.0122,72.1566,28500.0
2014-10-17 14:45:00,94.99,94.99,94.78,94.9,45000.0,72.1642,72.1642,72.0046,72.0958,45000.0
2014-10-17 14:50:00,94.89,94.95,94.85,94.94,31200.0,72.0882,72.1338,72.0578,72.1262,31200.0
2014-10-17 14:55:00,94.94,94.99,94.83,94.99,38500.0,72.1262,72.1642,72.0426,72.1642,38500.0
2014-10-17 15:00:00,94.98,94.98,94.67,94.8,72700.0,72.1566,72.1566,71.9211,72.0198,72700.0
2014-10-17 15:05:00,94.8,95.03,94.76,94.95,64100.0,72.0198,72.1946,71.9894,72.1338,64100.0
2014-10-17 15:10:00,94.96,95.17,94.95,95.17,78700.0,72.1414,72.3009,72.1338,72.3009,78700.0
2014-10-17 15:15:00,95.15,95.2,95.05,95.11,67300.0,72.2857,72.3237,72.2097,72.2553,67300.0
2014-10-17 15:20:00,95.11,95.15,95.03,95.03,61200.0,72.2553,72.2857,72.1946,72.1946,61200.0
2014-10-17 15:25:00,95.04,95.09,94.97,95.04,73100.0,72.2021,72.2401,72.149,72.2021,73100.0
2014-10-17 15:30:00,95.05,95.18,95.0,95.06,95600.0,72.2097,72.3085,72.1718,72.2173,95600.0
2014-10-17 15:35:00,95.06,95.11,95.0,95.08,104100.0,72.2173,72.2553,72.1718,72.2325,104100.0
2014-10-17 15:40:00,95.09,95.19,95.07,95.16,162100.0,72.2401,72.3161,72.2249,72.2933,162100.0
2014-10-17 15:45:00,95.16,95.21,94.98,95.03,241700.0,72.2933,72.3313,72.1566,72.1946,241700.0
2014-10-17 15:50:00,95.03,95.05,94.9,95.05,227500.0,72.1946,72.2097,72.0958,72.2097,227500.0
2014-10-17 15:55:00,95.04,95.08,94.97,95.03,620500.0,72.2021,72.2325,72.149,72.1946,620500.0
2014-10-20 09:30:00,94.53,94.79,94.42,94.79,113400.0,71.8147,72.0122,71.7311,72.0122,113400.0
2014-10-20 09:35:00,94.8,95.3,94.72,95.12,83300.0,72.0198,72.3997,71.959,72.2629,83300.0
2014-10-20 09:40:00,95.1,95.1,94.62,94.69,50200.0,72.2477,72.2477,71.8831,71.9363,50200.0
2014-10-20 09:45:00,94.73,94.76,94.31,94.31,83100.0,71.9666,71.9894,71.6476,71.6476,83100.0
2014-10-20 09:50:00,94.31,94.42,93.98,94.06,91100.0,71.6476,71.7311,71.3969,71.4576,91100.0
2014-10-20 09:55:00,94.05,94.14,93.94,94.0,96400.0,71.45,71.5184,71.3665,71.4121,96400.0
2014-10-20 10:00:00,94.01,94.11,93.85,94.04,56600.0,71.4197,71.4956,71.2981,71.4424,56600.0
2014-10-20 10:05:00,94.03,94.19,93.75,93.8,71500.0,71.4348,71.5564,71.2221,71.2601,71500.0
2014-10-20 10:10:00,93.8,94.01,93.8,93.8,29900.0,71.2601,71.4197,71.2601,71.2601,29900.0
2014-10-20 10:15:00,93.81,93.92,93.6,93.74,49000.0,71.2677,71.3513,71.1082,71.2145,49000.0
2014-10-20 10:20:00,93.75,94.1,93.72,94.07,61300.0,71.2221,71.488,71.1993,71.4652,61300.0
2014-10-20 10:25:00,94.07,94.1,93.86,93.9,30100.0,71.4652,71.488,71.3057,71.3361,30100.0
2014-10-20 10:30:00,93.93,94.09,93.86,93.9,33400.0,71.3589,71.4804,71.3057,71.3361,33400.0
2014-10-20 10:35:00,93.88,94.04,93.72,93.76,59900.0,71.3209,71.4424,71.1993,71.2297,59900.0
2014-10-20 10:40:00,93.77,93.99,93.63,93.86,58600.0,71.2373,71.4045,71.131,71.3057,58600.0
2014-10-20 10:45:00,93.88,93.99,93.75,93.92,51600.0,71.3209,71.4045,71.2221,71.3513,51600.0
2014-10-20 10:50:00,93.92,93.93,93.56,93.6,66200.0,71.3513,71.3589,71.0778,71.1082,66200.0
2014-10-20 10:55:00,93.57,93.76,93.55,93.66,60700.0,71.0854,71.2297,71.0702,71.1538,60700.0
2014-10-20 11:00:00,93.64,93.67,93.27,93.31,83800.0,71.1386,71.1614,70.8575,70.8879,83800.0
2014-10-20 11:05:00,93.32,93.56,93.31,93.54,43700.0,70.8955,71.0778,70.8879,71.0626,43700.0
2014-10-20 11:10:00,93.57,93.72,93.34,93.61,40200.0,71.0854,71.1993,70.9107,71.1158,40200.0
2014-10-20 11:15:00,93.59,93.71,93.58,93.59,27600.0,71.1006,71.1917,71.093,71.1006,27600.0
2014-10-20 11:20:00,93.6,93.77,93.52,93.75,50000.0,71.1082,71.2373,71.0474,71.2221,50000.0
2014-10-20 11:25:00,93.77,93.78,93.45,93.46,38800.0,71.2373,71.2449,70.9942,71.0018,38800.0
2014-10-20 11:30:00,93.44,93.52,93.33,93.51,40400.0,70.9866,71.0474,70.9031,71.0398,40400.0
2014-10-20 11:35:00,93.48,93.6,93.42,93.54,28100.0,71.017,71.1082,70.9714,71.0626,28100.0
2014-10-20 11:40:00,93.54,93.68,93.47,93.67,29400.0,71.0626,71.169,71.0094,71.1614,29400.0
2014-10-20 11:45:00,93.69,93.71,93.55,93.58,40800.0,71.1765,71.1917,71.0702,71.093,40800.0
2014-10-20 11:50:00,93.56,93.59,93.41,93.41,26600.0,71.0778,71.1006,70.9638,70.9638,26600.0
2014-10-20 11:55:00,93.41,93.6,93.39,93.59,29000.0,70.9638,71.1082,70.9486,71.1006,29000.0
2014-10-20 12:00:00,93.58,93.66,93.52,93.63,37000.0,71.093,71.1538,71.0474,71.131,37000.0
2014-10-20 12:05:00,93.62,93.73,93.62,93.64,46400.0,71.1234,71.2069,71.1234,71.1386,46400.0
2014-10-20 12:10:00,93.64,93.79,93.63,93.67,38600.0,71.1386,71.2525,71.131,71.1614,38600.0
2014-10-20 12:15:00,93.67,93.74,93.64,93.73,30100.0,71.1614,71.2145,71.1386,71.2069,30100.0
2014-10-20 12:20:00,93.74,93.84,93.72,93.74,20500.0,71.2145,71.2905,71.1993,71.2145,20500.0
2014-10-20 12:25:00,93.73,93.73,93.64,93.7,14800.0,71.2069,71.2069,71.1386,71.1841,14800.0
2014-10-20 12:30:00,93.7,93.78,93.56,93.78,26400.0,71.1841,71.2449,71.0778,71.2449,26400.0
2014-10-20 12:35:00,93.77,93.91,93.73,93.73,59400.0,71.2373,71.3437,71.2069,71.2069,59400.0
2014-10-20 12:40:00,93.74,93.74,93.66,93.66,18600.0,71.2145,71.2145,71.1538,71.1538,18600.0
2014-10-20 12:45:00,93.65,93.71,93.6,93.71,19700.0,71.1462,71.1917,71.1082,71.1917,19700.0
2014-10-20 12:50:00,93.69,93.79,93.65,93.78,20400.0,71.1765,71.2525,71.1462,71.2449,20400.0
2014-10-20 12:55:00,93.77,93.77,93.59,93.6,34200.0,71.2373,71.2373,71.1006,71.1082,34200.0
2014-10-20 13:00:00,93.58,93.67,93.57,93.66,31200.0,71.093,71.1614,71.0854,71.1538,31200.0
2014-10-20 13:05:00,93.67,93.79,93.66,93.79,19300.0,71.1614,71.2525,71.1538,71.2525,19300.0
2014-10-20 13:10:00,93.8,93.85,93.71,93.81,20500.0,71.2601,71.2981,71.1917,71.2677,20500.0
2014-10-20 13:15:00,93.8,93.87,93.77,93.78,14900.0,71.2601,71.3133,71.2373,71.2449,14900.0
2014-10-20 13:20:00,93.77,93.81,93.71,93.73,14400.0,71.2373,71.2677,71.1917,71.2069,14400.0
2014-10-20 13:25:00,93.73,93.89,93.72,93.84,15800.0,71.2069,71.3285,71.1993,71.2905,15800.0
2014-10-20 13:30:00,93.84,93.86,93.78,93.84,23100.0,71.2905,71.3057,71.2449,71.2905,23100.0
2014-10-20 13:35:00,93.85,93.9,93.81,93.87,22000.0,71.2981,71.3361,71.2677,71.3133,22000.0
2014-10-20 13:40:00,93.87,93.94,93.85,93.85,26700.0,71.3133,71.3665,71.2981,71.2981,26700.0
2014-10-20 13:45:00,93.85,93.93,93.85,93.9,39300.0,71.2981,71.3589,71.2981,71.3361,39300.0
2014-10-20 13:50:00,93.89,94.0,93.88,93.91,24600.0,71.3285,71.4121,71.3209,71.3437,24600.0
2014-10-20 13:55:00,93.9,93.99,93.87,93.9,30200.0,71.3361,71.4045,71.3133,71.3361,30200.0
2014-10-20 14:00:00,93.89,94.26,93.87,94.18,76300.0,71.3285,71.6096,71.3133,71.5488,76300.0
2014-10-20 14:05:00,94.17,94.22,94.04,94.05,28700.0,71.5412,71.5792,71.4424,71.45,28700.0
2014-10-20 14:10:00,94.04,94.16,94.0,94.1,32600.0,71.4424,71.5336,71.4121,71.488,32600.0
2014-10-20 14:15:00,94.1,94.1,93.88,93.88,31800.0,71.488,71.488,71.3209,71.3209,31800.0
2014-10-20 14:20:00,93.88,94.02,93.87,93.9,42300.0,71.3209,71.4273,71.3133,71.3361,42300.0
2014-10-20 14:25:00,93.9,93.92,93.8,93.85,27400.0,71.3361,71.3513,71.2601,71.2981,27400.0
2014-10-20 14:30:00,93.86,93.9,93.82,93.84,19700.0,71.3057,71.3361,71.2753,71.2905,19700.0
2014-10-20 14:35:00,93.84,93.96,93.81,93.94,32800.0,71.2905,71.3817,71.2677,71.3665,32800.0
2014-10-20 14:40:00,93.93,94.05,93.89,93.97,25900.0,71.3589,71.45,71.3285,71.3893,25900.0
2014-10-20 14:45:00,93.97,94.02,93.94,94.0,44600.0,71.3893,71.4273,71.3665,71.4121,44600.0
2014-10-20 14:50:00,94.01,94.04,93.92,93.99,27300.0,71.4197,71.4424,71.3513,71.4045,27300.0
2014-10-20 14:55:00,93.98,93.99,93.91,93.92,32800.0,71.3969,71.4045,71.3437,71.3513,32800.0
2014-10-20 15:00:00,93.93,94.06,93.93,94.05,34700.0,71.3589,71.4576,71.3589,71.45,34700.0
2014-10-20 15:05:00,94.05,94.18,94.04,94.14,36800.0,71.45,71.5488,71.4424,71.5184,36800.0
2014-10-20 15:10:00,94.14,94.18,94.1,94.13,33600.0,71.5184,71.5488,71.488,71.5108,33600.0
2014-10-20 15:15:00,94.13,94.15,94.05,94.07,27200.0,71.5108,71.526,71.45,71.4652,27200.0
2014-10-20 15:20:00,94.06,94.06,93.97,93.98,36900.0,71.4576,71.4576,71.3893,71.3969,36900.0
2014-10-20 15:25:00,93.96,93.96,93.77,93.8,59900.0,71.3817,71.3817,71.2373,71.2601,59900.0
2014-10-20 15:30:00,93.79,94.0,93.79,93.99,63000.0,71.2525,71.4121,71.2525,71.4045,63000.0
2014-10-20 15:35:00,94.0,94.0,93.93,93.97,55600.0,71.4121,71.4121,71.3589,71.3893,55600.0
2014-10-20 15:40:00,93.98,94.07,93.98,94.07,105200.0,71.3969,71.4652,71.3969,71.4652,105200.0
2014-10-20 15:45:00,94.07,94.21,94.06,94.06,124200.0,71.4652,71.5716,71.4576,71.4576,124200.0
2014-10-20 15:50:00,94.06,94.08,94.04,94.06,102200.0,71.4576,71.4728,71.4424,71.4576,102200.0
2014-10-20 15:55:00,94.06,94.1,93.98,94.03,147500.0,71.4576,71.488,71.3969,71.4348,147500.0
2014-10-21 09:30:00,95.04,95.5,95.04,95.37,307500.0,72.2021,72.5516,72.2021,72.4529,307500.0
2014-10-21 09:35:00,95.37,95.62,95.22,95.35,46200.0,72.4529,72.6428,72.3389,72.4377,46200.0
2014-10-21 09:40:00,95.37,95.58,95.21,95.58,65800.0,72.4529,72.6124,72.3313,72.6124,65800.0
2014-10-21 09:45:00,95.58,95.81,95.39,95.4,61400.0,72.6124,72.7871,72.468,72.4756,61400.0
2014-10-21 09:50:00,95.43,95.97,95.43,95.88,77400.0,72.4984,72.9087,72.4984,72.8403,77400.0
2014-10-21 09:55:00,95.89,95.95,95.54,95.61,61600.0,72.8479,72.8935,72.582,72.6352,61600.0
2014-10-21 10:00:00,95.56,95.65,95.3,95.62,89900.0,72.5972,72.6656,72.3997,72.6428,89900.0
2014-10-21 10:05:00,95.66,95.84,95.59,95.77,69800.0,72.6732,72.8099,72.62,72.7567,69800.0
2014-10-21 10:10:00,95.78,95.89,95.75,95.79,32900.0,72.7643,72.8479,72.7415,72.7719,32900.0
2014-10-21 10:15:00,95.77,95.77,95.48,95.6,52300.0,72.7567,72.7567,72.5364,72.6276,52300.0
2014-10-21 10:20:00,95.59,95.62,95.34,95.45,56800.0,72.62,72.6428,72.4301,72.5136,56800.0
2014-10-21 10:25:00,95.46,95.63,95.45,95.55,26600.0,72.5212,72.6504,72.5136,72.5896,26600.0
2014-10-21 10:30:00,95.56,95.77,95.56,95.69,38500.0,72.5972,72.7567,72.5972,72.696,38500.0
2014-10-21 10:35:00,95.71,95.8,95.66,95.74,24600.0,72.7111,72.7795,72.6732,72.7339,24600.0
2014-10-21 10:40:00,95.75,95.83,95.71,95.83,21600.0,72.7415,72.8023,72.7111,72.8023,21600.0
2014-10-21 10:45:00,95.83,95.95,95.83,95.9,56700.0,72.8023,72.8935,72.8023,72.8555,56700.0
2014-10-21 10:50:00,95.92,95.92,95.75,95.79,28500.0,72.8707,72.8707,72.7415,72.7719,28500.0
2014-10-21 10:55:00,95.81,95.81,95.71,95.76,25700.0,72.7871,72.7871,72.7111,72.7491,25700.0
2014-10-21 11:00:00,95.77,95.85,95.76,95.81,33500.0,72.7567,72.8175,72.7491,72.7871,33500.0
2014-10-21 11:05:00,95.81,95.94,95.81,95.94,41100.0,72.7871,72.8859,72.7871,72.8859,41100.0
2014-10-21 11:10:00,95.94,95.94,95.81,95.86,34400.0,72.8859,72.8859,72.7871,72.8251,34400.0
2014-10-21 11:15:00,95.86,95.92,95.79,95.8,24800.0,72.8251,72.8707,72.7719,72.7795,24800.0
2014-10-21 11:20:00,95.8,95.87,95.79,95.85,18200.0,72.7795,72.8327,72.7719,72.8175,18200.0
2014-10-21 11:25:00,95.86,95.91,95.78,95.9,27000.0,72.8251,72.8631,72.7643,72.8555,27000.0
2014-10-21 11:30:00,95.9,96.06,95.81,96.03,55200.0,72.8555,72.977,72.7871,72.9543,55200.0
2014-10-21 11:35:00,96.05,96.19,95.99,96.16,60200.0,72.9694,73.0758,72.9239,73.053,60200.0
2014-10-21 11:40:00,96.15,96.32,96.15,96.24,58400.0,73.0454,73.1746,73.0454,73.1138,58400.0
2014-10-21 11:45:00,96.23,96.3,96.17,96.18,26300.0,73.1062,73.1594,73.0606,73.0682,26300.0
2014-10-21 11:50:00,96.19,96.25,96.11,96.12,29700.0,73.0758,73.1214,73.015,73.0226,29700.0
2014-10-21 11:55:00,96.11,96.15,96.06,96.15,17400.0,73.015,73.0454,72.977,73.0454,17400.0
2014-10-21 12:00:00,96.16,96.17,96.04,96.12,21400.0,73.053,73.0606,72.9619,73.0226,21400.0
2014-10-21 12:05:00,96.13,96.22,96.09,96.18,24400.0,73.0302,73.0986,72.9998,73.0682,24400.0
2014-10-21 12:10:00,96.18,96.18,96.08,96.1,23900.0,73.0682,73.0682,72.9922,73.0074,23900.0
2014-10-21 12:15:00,96.09,96.1,96.02,96.09,27300.0,72.9998,73.0074,72.9467,72.9998,27300.0
2014-10-21 12:20:00,96.09,96.15,96.08,96.13,29700.0,72.9998,73.0454,72.9922,73.0302,29700.0
2014-10-21 12:25:00,96.15,96.18,96.03,96.08,15500.0,73.0454,73.0682,72.9543,72.9922,15500.0
2014-10-21 12:30:00,96.08,96.09,96.01,96.01,17400.0,72.9922,72.9998,72.9391,72.9391,17400.0
2014-10-21 12:35:00,96.02,96.05,96.0,96.03,20500.0,72.9467,72.9694,72.9315,72.9543,20500.0
2014-10-21 12:40:00,96.03,96.05,95.95,96.01,17700.0,72.9543,72.9694,72.8935,72.9391,17700.0
2014-10-21 12:45:00,96.01,96.03,95.93,95.98,21300.0,72.9391,72.9543,72.8783,72.9163,21300.0
2014-10-21 12:50:00,95.98,95.98,95.86,95.87,21200.0,72.9163,72.9163,72.8251,72.8327,21200.0
2014-10-21 12:55:00,95.86,95.87,95.67,95.68,52800.0,72.8251,72.8327,72.6808,72.6884,52800.0
2014-10-21 13:00:00,95.68,95.75,95.59,95.71,57800.0,72.6884,72.7415,72.62,72.7111,57800.0
2014-10-21 13:05:00,95.72,95.72,95.64,95.64,27600.0,72.7187,72.7187,72.658,72.658,27600.0
2014-10-21 13:10:00,95.64,95.79,95.64,95.79,19600.0,72.658,72.7719,72.658,72.7719,19600.0
2014-10-21 13:15:00,95.8,95.81,95.69,95.7,18900.0,72.7795,72.7871,72.696,72.7036,18900.0
2014-10-21 13:20:00,95.72,95.75,95.62,95.65,17000.0,72.7187,72.7415,72.6428,72.6656,17000.0
2014-10-21 13:25:00,95.66,95.76,95.65,95.75,14800.0,72.6732,72.7491,72.6656,72.7415,14800.0
2014-10-21 13:30:00,95.76,95.97,95.76,95.96,20200.0,72.7491,72.9087,72.7491,72.9011,20200.0
2014-10-21 13:35:00,95.95,95.97,95.88,95.95,24200.0,72.8935,72.9087,72.8403,72.8935,24200.0
2014-10-21 13:40:00,95.94,96.0,95.91,96.0,21500.0,72.8859,72.9315,72.8631,72.9315,21500.0
2014-10-21 13:45:00,95.99,96.05,95.95,95.97,28800.0,72.9239,72.9694,72.8935,72.9087,28800.0
2014-10-21 13:50:00,95.98,96.04,95.98,95.98,23700.0,72.9163,72.9619,72.9163,72.9163,23700.0
2014-10-21 13:55:00,95.97,96.03,95.95,95.99,17600.0,72.9087,72.9543,72.8935,72.9239,17600.0
2014-10-21 14:00:00,95.98,96.02,95.92,95.95,25500.0,72.9163,72.9467,72.8707,72.8935,25500.0
2014-10-21 14:05:00,95.94,96.1,95.94,96.03,12900.0,72.8859,73.0074,72.8859,72.9543,12900.0
2014-10-21 14:10:00,96.04,96.06,96.01,96.05,17000.0,72.9619,72.977,72.9391,72.9694,17000.0
2014-10-21 14:15:00,96.05,96.1,95.99,96.0,26700.0,72.9694,73.0074,72.9239,72.9315,26700.0
2014-10-21 14:20:00,96.0,96.05,95.96,95.99,21000.0,72.9315,72.9694,72.9011,72.9239,21000.0
2014-10-21 14:25:00,95.99,95.99,95.9,95.9,20300.0,72.9239,72.9239,72.8555,72.8555,20300.0
2014-10-21 14:30:00,95.91,95.93,95.85,95.86,37700.0,72.8631,72.8783,72.8175,72.8251,37700.0
2014-10-21 14:35:00,95.87,95.95,95.86,95.95,26100.0,72.8327,72.8935,72.8251,72.8935,26100.0
2014-10-21 14:40:00,95.95,95.96,95.82,95.84,22200.0,72.8935,72.9011,72.7947,72.8099,22200.0
2014-10-21 14:45:00,95.84,95.89,95.74,95.77,25300.0,72.8099,72.8479,72.7339,72.7567,25300.0
2014-10-21 14:50:00,95.78,95.8,95.73,95.8,18800.0,72.7643,72.7795,72.7263,72.7795,18800.0
2014-10-21 14:55:00,95.8,95.87,95.8,95.81,19300.0,72.7795,72.8327,72.7795,72.7871,19300.0
2014-10-21 15:00:00,95.8,95.89,95.79,95.89,25500.0,72.7795,72.8479,72.7719,72.8479,25500.0
2014-10-21 15:05:00,95.89,95.93,95.84,95.85,24000.0,72.8479,72.8783,72.8099,72.8175,24000.0
2014-10-21 15:10:00,95.86,96.0,95.86,95.97,33000.0,72.8251,72.9315,72.8251,72.9087,33000.0
2014-10-21 15:15:00,95.97,96.03,95.9,96.02,32800.0,72.9087,72.9543,72.8555,72.9467,32800.0
2014-10-21 15:20:00,96.02,96.1,95.97,96.05,33600.0,72.9467,73.0074,72.9087,72.9694,33600.0
2014-10-21 15:25:00,96.05,96.11,96.0,96.08,36200.0,72.9694,73.015,72.9315,72.9922,36200.0
2014-10-21 15:30:00,96.07,96.07,95.88,95.88,79400.0,72.9846,72.9846,72.8403,72.8403,79400.0
2014-10-21 15:35:00,95.88,95.89,95.78,95.78,55600.0,72.8403,72.8479,72.7643,72.7643,55600.0
2014-10-21 15:40:00,95.79,95.87,95.76,95.84,81200.0,72.7719,72.8327,72.7491,72.8099,81200.0
2014-10-21 15:45:00,95.83,95.91,95.83,95.88,87300.0,72.8023,72.8631,72.8023,72.8403,87300.0
2014-10-21 15:50:00,95.88,95.88,95.74,95.8,210300.0,72.8403,72.8403,72.7339,72.7795,210300.0
2014-10-21 15:55:00,95.8,95.89,95.78,95.88,153800.0,72.7795,72.8479,72.7643,72.8403,153800.0
2014-10-22 09:30:00,95.53,95.8,95.45,95.5,137000.0,72.5744,72.7795,72.5136,72.5516,137000.0
2014-10-22 09:35:00,95.5,95.54,95.1,95.2,91800.0,72.5516,72.582,72.2477,72.3237,91800.0
2014-10-22 09:40:00,95.17,95.69,95.15,95.69,140900.0,72.3009,72.696,72.2857,72.696,140900.0
2014-10-22 09:45:00,95.7,95.98,95.61,95.67,121200.0,72.7036,72.9163,72.6352,72.6808,121200.0
2014-10-22 09:50:00,95.67,95.86,95.65,95.7,57100.0,72.6808,72.8251,72.6656,72.7036,57100.0
2014-10-22 09:55:00,95.7,95.85,95.68,95.68,53700.0,72.7036,72.8175,72.6884,72.6884,53700.0
2014-10-22 10:00:00,95.69,95.72,95.25,95.27,111800.0,72.696,72.7187,72.3617,72.3769,111800.0
2014-10-22 10:05:00,95.25,95.36,95.16,95.2,52900.0,72.3617,72.4453,72.2933,72.3237,52900.0
2014-10-22 10:10:00,95.21,95.44,95.21,95.31,46300.0,72.3313,72.506,72.3313,72.4073,46300.0
2014-10-22 10:15:00,95.31,95.5,95.24,95.47,45900.0,72.4073,72.5516,72.3541,72.5288,45900.0
2014-10-22 10:20:00,95.49,95.52,95.36,95.42,48400.0,72.544,72.5668,72.4453,72.4908,48400.0
2014-10-22 10:25:00,95.42,95.62,95.36,95.5,38000.0,72.4908,72.6428,72.4453,72.5516,38000.0
2014-10-22 10:30:00,95.51,95.54,95.18,95.27,46300.0,72.5592,72.582,72.3085,72.3769,46300.0
2014-10-22 10:35:00,95.28,95.28,95.04,95.13,44100.0,72.3845,72.3845,72.2021,72.2705,44100.0
2014-10-22 10:40:00,95.12,95.18,94.91,95.18,68700.0,72.2629,72.3085,72.1034,72.3085,68700.0
2014-10-22 10:45:00,95.18,95.35,95.14,95.29,50300.0,72.3085,72.4377,72.2781,72.3921,50300.0
2014-10-22 10:50:00,95.29,95.34,95.24,95.34,25900.0,72.3921,72.4301,72.3541,72.4301,25900.0
2014-10-22 10:55:00,95.34,95.35,95.15,95.18,50900.0,72.4301,72.4377,72.2857,72.3085,50900.0
2014-10-22 11:00:00,95.18,95.21,95.05,95.06,86300.0,72.3085,72.3313,72.2097,72.2173,86300.0
2014-10-22 11:05:00,95.05,95.14,95.03,95.13,40600.0,72.2097,72.2781,72.1946,72.2705,40600.0
2014-10-22 11:10:00,95.12,95.49,95.12,95.46,48100.0,72.2629,72.544,72.2629,72.5212,48100.0
2014-10-22 11:15:00,95.47,95.54,95.44,95.5,65900.0,72.5288,72.582,72.506,72.5516,65900.0
2014-10-22 11:20:00,95.5,95.51,95.44,95.46,32100.0,72.5516,72.5592,72.506,72.5212,32100.0
2014-10-22 11:25:00,95.45,95.48,95.43,95.43,57400.0,72.5136,72.5364,72.4984,72.4984,57400.0
2014-10-22 11:30:00,95.43,95.46,95.35,95.45,43300.0,72.4984,72.5212,72.4377,72.5136,43300.0
2014-10-22 11:35:00,95.45,95.51,95.42,95.44,26500.0,72.5136,72.5592,72.4908,72.506,26500.0
2014-10-22 11:40:00,95.44,95.46,95.39,95.44,27800.0,72.506,72.5212,72.468,72.506,27800.0
2014-10-22 11:45:00,95.46,95.51,95.43,95.46,34800.0,72.5212,72.5592,72.4984,72.5212,34800.0
2014-10-22 11:50:00,95.46,95.49,95.34,95.34,33400.0,72.5212,72.544,72.4301,72.4301,33400.0
2014-10-22 11:55:00,95.33,95.36,95.29,95.3,27100.0,72.4225,72.4453,72.3921,72.3997,27100.0
2014-10-22 12:00:00,95.29,95.36,95.27,95.3,27700.0,72.3921,72.4453,72.3769,72.3997,27700.0
2014-10-22 12:05:00,95.29,95.3,95.16,95.18,27900.0,72.3921,72.3997,72.2933,72.3085,27900.0
2014-10-22 12:10:00,95.18,95.36,95.16,95.18,57500.0,72.3085,72.4453,72.2933,72.3085,57500.0
2014-10-22 12:15:00,95.19,95.25,95.02,95.06,41000.0,72.3161,72.3617,72.187,72.2173,41000.0
2014-10-22 12:20:00,95.06,95.14,95.0,95.14,37100.0,72.2173,72.2781,72.1718,72.2781,37100.0
2014-10-22 12:25:00,95.14,95.33,95.09,95.23,28600.0,72.2781,72.4225,72.2401,72.3465,28600.0
2014-10-22 12:30:00,95.22,95.23,95.11,95.14,32800.0,72.3389,72.3465,72.2553,72.2781,32800.0
2014-10-22 12:35:00,95.15,95.24,95.0,95.03,43300.0,72.2857,72.3541,72.1718,72.1946,43300.0
2014-10-22 12:40:00,95.02,95.09,94.92,94.98,45900.0,72.187,72.2401,72.111,72.1566,45900.0
2014-10-22 12:45:00,94.97,95.05,94.83,94.83,44600.0,72.149,72.2097,72.0426,72.0426,44600.0
2014-10-22 12:50:00,94.84,94.85,94.7,94.75,71100.0,72.0502,72.0578,71.9438,71.9818,71100.0
2014-10-22 12:55:00,94.75,94.91,94.68,94.88,96600.0,71.9818,72.1034,71.9287,72.0806,96600.0
2014-10-22 13:00:00,94.89,94.94,94.71,94.88,61500.0,72.0882,72.1262,71.9514,72.0806,61500.0
2014-10-22 13:05:00,94.87,94.96,94.8,94.96,33500.0,72.073,72.1414,72.0198,72.1414,33500.0
2014-10-22 13:10:00,94.98,95.13,94.97,95.04,78400.0,72.1566,72.2705,72.149,72.2021,78400.0
2014-10-22 13:15:00,95.04,95.06,94.86,94.88,30700.0,72.2021,72.2173,72.0654,72.0806,30700.0
2014-10-22 13:20:00,94.88,94.89,94.64,94.69,37200.0,72.0806,72.0882,71.8983,71.9363,37200.0
2014-10-22 13:25:00,94.68,94.74,94.57,94.62,46600.0,71.9287,71.9742,71.8451,71.8831,46600.0
2014-10-22 13:30:00,94.62,94.64,94.45,94.49,49200.0,71.8831,71.8983,71.7539,71.7843,49200.0
2014-10-22 13:35:00,94.49,94.65,94.49,94.62,32700.0,71.7843,71.9059,71.7843,71.8831,32700.0
2014-10-22 13:40:00,94.63,94.72,94.59,94.71,34800.0,71.8907,71.959,71.8603,71.9514,34800.0
2014-10-22 13:45:00,94.7,94.72,94.54,94.55,31100.0,71.9438,71.959,71.8223,71.8299,31100.0
2014-10-22 13:50:00,94.55,94.63,94.51,94.6,38500.0,71.8299,71.8907,71.7995,71.8679,38500.0
2014-10-22 13:55:00,94.59,94.65,94.5,94.55,32600.0,71.8603,71.9059,71.7919,71.8299,32600.0
2014-10-22 14:00:00,94.54,94.54,94.35,94.48,61300.0,71.8223,71.8223,71.678,71.7767,61300.0
2014-10-22 14:05:00,94.48,94.55,94.43,94.5,32600.0,71.7767,71.8299,71.7387,71.7919,32600.0
2014-10-22 14:10:00,94.49,94.59,94.4,94.43,42900.0,71.7843,71.8603,71.7159,71.7387,42900.0
2014-10-22 14:15:00,94.41,94.42,94.25,94.29,57000.0,71.7235,71.7311,71.602,71.6324,57000.0
2014-10-22 14:20:00,94.28,94.34,94.05,94.08,75500.0,71.6248,71.6704,71.45,71.4728,75500.0
2014-10-22 14:25:00,94.1,94.28,94.1,94.13,55200.0,71.488,71.6248,71.488,71.5108,55200.0
2014-10-22 14:30:00,94.14,94.18,94.07,94.09,65300.0,71.5184,71.5488,71.4652,71.4804,65300.0
2014-10-22 14:35:00,94.09,94.25,94.07,94.17,42100.0,71.4804,71.602,71.4652,71.5412,42100.0
2014-10-22 14:40:00,94.16,94.38,94.07,94.33,55100.0,71.5336,71.7007,71.4652,71.6628,55100.0
2014-10-22 14:45:00,94.33,94.55,94.31,94.48,63900.0,71.6628,71.8299,71.6476,71.7767,63900.0
2014-10-22 14:50:00,94.48,94.58,94.41,94.54,65900.0,71.7767,71.8527,71.7235,71.8223,65900.0
2014-10-22 14:55:00,94.54,94.93,94.53,94.93,99000.0,71.8223,72.1186,71.8147,72.1186,99000.0
2014-10-22 15:00:00,94.93,95.01,94.88,94.97,96300.0,72.1186,72.1794,72.0806,72.149,96300.0
2014-10-22 15:05:00,94.97,95.01,94.89,94.89,97400.0,72.149,72.1794,72.0882,72.0882,97400.0
2014-10-22 15:10:00,94.9,94.91,94.75,94.82,77700.0,72.0958,72.1034,71.9818,72.035,77700.0
2014-10-22 15:15:00,94.82,94.84,94.68,94.68,48900.0,72.035,72.0502,71.9287,71.9287,48900.0
2014-10-22 15:20:00,94.68,94.77,94.63,94.75,68600.0,71.9287,71.997,71.8907,71.9818,68600.0
2014-10-22 15:25:00,94.74,94.93,94.74,94.89,58500.0,71.9742,72.1186,71.9742,72.0882,58500.0
2014-10-22 15:30:00,94.88,94.92,94.7,94.71,97100.0,72.0806,72.111,71.9438,71.9514,97100.0
2014-10-22 15:35:00,94.72,94.79,94.49,94.63,135600.0,71.959,72.0122,71.7843,71.8907,135600.0
2014-10-22 15:40:00,94.63,94.67,94.46,94.47,119500.0,71.8907,71.9211,71.7615,71.7691,119500.0
2014-10-22 15:45:00,94.47,94.5,94.39,94.39,124900.0,71.7691,71.7919,71.7083,71.7083,124900.0
2014-10-22 15:50:00,94.39,94.58,94.36,94.58,257600.0,71.7083,71.8527,71.6856,71.8527,257600.0
2014-10-22 15:55:00,94.58,94.69,94.54,94.62,278100.0,71.8527,71.9363,71.8223,71.8831,278100.0
2014-10-23 09:30:00,97.6,98.2,97.34,98.13,579000.0,74.147,74.6028,73.9495,74.5496,579000.0
2014-10-23 09:35:00,98.2,98.97,98.0,98.97,433500.0,74.6028,75.1878,74.4509,75.1878,433500.0
2014-10-23 09:40:00,98.98,99.0,98.79,98.99,331500.0,75.1954,75.2106,75.051,75.203,331500.0
2014-10-23 09:45:00,98.96,99.24,98.67,98.73,387800.0,75.1802,75.3929,74.9599,75.0055,387800.0
2014-10-23 09:50:00,98.73,98.77,98.13,98.25,272800.0,75.0055,75.0358,74.5496,74.6408,272800.0
2014-10-23 09:55:00,98.27,98.48,98.0,98.31,225800.0,74.656,74.8155,74.4509,74.6864,225800.0
2014-10-23 10:00:00,98.32,99.04,98.31,98.93,290500.0,74.694,75.241,74.6864,75.1574,290500.0
2014-10-23 10:05:00,98.94,98.94,98.63,98.77,142000.0,75.165,75.165,74.9295,75.0358,142000.0
2014-10-23 10:10:00,98.77,99.64,98.74,99.48,265100.0,75.0358,75.6968,75.013,75.5752,265100.0
2014-10-23 10:15:00,99.52,99.53,99.13,99.21,121000.0,75.6056,75.6132,75.3093,75.3701,121000.0
2014-10-23 10:20:00,99.19,99.56,99.05,99.38,124600.0,75.3549,75.636,75.2486,75.4993,124600.0
2014-10-23 10:25:00,99.37,99.4,99.15,99.2,193200.0,75.4917,75.5145,75.3245,75.3625,193200.0
2014-10-23 10:30:00,99.19,99.3,98.91,99.01,105800.0,75.3549,75.4385,75.1422,75.2182,105800.0
2014-10-23 10:35:00,98.98,99.39,98.98,99.3,119100.0,75.1954,75.5069,75.1954,75.4385,119100.0
2014-10-23 10:40:00,99.32,99.73,99.18,99.72,143800.0,75.4537,75.7652,75.3473,75.7576,143800.0
2014-10-23 10:45:00,99.74,99.74,99.54,99.54,126300.0,75.7728,75.7728,75.6208,75.6208,126300.0
2014-10-23 10:50:00,99.54,99.74,99.46,99.7,108800.0,75.6208,75.7728,75.56,75.7424,108800.0
2014-10-23 10:55:00,99.7,99.94,99.69,99.9,136700.0,75.7424,75.9247,75.7348,75.8943,136700.0
2014-10-23 11:00:00,99.89,99.9,99.52,99.53,135600.0,75.8867,75.8943,75.6056,75.6132,135600.0
2014-10-23 11:05:00,99.53,99.85,99.52,99.61,113000.0,75.6132,75.8563,75.6056,75.674,113000.0
2014-10-23 11:10:00,99.61,99.65,99.25,99.39,148100.0,75.674,75.7044,75.4005,75.5069,148100.0
2014-10-23 11:15:00,99.41,99.41,98.95,99.08,135100.0,75.522,75.522,75.1726,75.2713,135100.0
2014-10-23 11:20:00,99.07,99.47,99.06,99.22,89300.0,75.2638,75.5676,75.2562,75.3777,89300.0
2014-10-23 11:25:00,99.24,99.31,98.31,98.32,382200.0,75.3929,75.4461,74.6864,74.694,382200.0
2014-10-23 11:30:00,98.31,98.94,98.3,98.89,201700.0,74.6864,75.165,74.6788,75.127,201700.0
2014-10-23 11:35:00,98.9,99.03,98.75,98.75,108200.0,75.1346,75.2334,75.0206,75.0206,108200.0
2014-10-23 11:40:00,98.73,99.3,98.73,99.22,80700.0,75.0055,75.4385,75.0055,75.3777,80700.0
2014-10-23 11:45:00,99.2,99.33,99.04,99.27,62800.0,75.3625,75.4613,75.241,75.4157,62800.0
2014-10-23 11:50:00,99.28,99.36,99.12,99.13,45600.0,75.4233,75.4841,75.3017,75.3093,45600.0
2014-10-23 11:55:00,99.12,99.12,98.77,98.78,73600.0,75.3017,75.3017,75.0358,75.0434,73600.0
2014-10-23 12:00:00,98.77,99.08,98.73,99.0,68900.0,75.0358,75.2713,75.0055,75.2106,68900.0
2014-10-23 12:05:00,99.01,99.25,98.98,99.14,69700.0,75.2182,75.4005,75.1954,75.3169,69700.0
2014-10-23 12:10:00,99.14,99.87,99.14,99.81,167600.0,75.3169,75.8715,75.3169,75.8259,167600.0
2014-10-23 12:15:00,99.82,99.86,99.73,99.74,69100.0,75.8335,75.8639,75.7652,75.7728,69100.0
2014-10-23 12:20:00,99.74,99.8,97.54,99.78,64800.0,75.7728,75.8183,74.1014,75.8031,64800.0
2014-10-23 12:25:00,99.77,99.94,99.65,99.82,67300.0,75.7955,75.9247,75.7044,75.8335,67300.0
2014-10-23 12:30:00,99.78,99.78,99.54,99.7,58900.0,75.8031,75.8031,75.6208,75.7424,58900.0
2014-10-23 12:35:00,99.7,99.7,99.57,99.7,28000.0,75.7424,75.7424,75.6436,75.7424,28000.0
2014-10-23 12:40:00,99.7,99.7,99.45,99.49,33800.0,75.7424,75.7424,75.5524,75.5828,33800.0
2014-10-23 12:45:00,99.5,99.61,99.41,99.55,29100.0,75.5904,75.674,75.522,75.6284,29100.0
2014-10-23 12:50:00,99.55,99.68,99.53,99.61,35900.0,75.6284,75.7272,75.6132,75.674,35900.0
2014-10-23 12:55:00,99.61,99.61,99.33,99.39,36900.0,75.674,75.674,75.4613,75.5069,36900.0
2014-10-23 13:00:00,99.41,99.44,99.29,99.37,29700.0,75.522,75.5448,75.4309,75.4917,29700.0
2014-10-23 13:05:00,99.37,99.55,99.37,99.49,47600.0,75.4917,75.6284,75.4917,75.5828,47600.0
2014-10-23 13:10:00,99.49,99.59,99.45,99.52,23000.0,75.5828,75.6588,75.5524,75.6056,23000.0
2014-10-23 13:15:00,99.52,99.54,99.21,99.24,53800.0,75.6056,75.6208,75.3701,75.3929,53800.0
2014-10-23 13:20:00,99.23,99.33,99.19,99.27,23500.0,75.3853,75.4613,75.3549,75.4157,23500.0
2014-10-23 13:25:00,99.3,99.34,99.23,99.3,28500.0,75.4385,75.4689,75.3853,75.4385,28500.0
2014-10-23 13:30:00,99.31,99.36,99.12,99.24,34100.0,75.4461,75.4841,75.3017,75.3929,34100.0
2014-10-23 13:35:00,99.23,99.47,99.19,99.4,36700.0,75.3853,75.5676,75.3549,75.5145,36700.0
2014-10-23 13:40:00,99.4,99.43,99.29,99.33,21100.0,75.5145,75.5372,75.4309,75.4613,21100.0
2014-10-23 13:45:00,99.32,99.52,99.21,99.51,51100.0,75.4537,75.6056,75.3701,75.598,51100.0
2014-10-23 13:50:00,99.52,99.52,99.34,99.44,33200.0,75.6056,75.6056,75.4689,75.5448,33200.0
2014-10-23 13:55:00,99.44,99.48,99.31,99.33,31900.0,75.5448,75.5752,75.4461,75.4613,31900.0
2014-10-23 14:00:00,99.33,99.59,99.31,99.54,52800.0,75.4613,75.6588,75.4461,75.6208,52800.0
2014-10-23 14:05:00,99.54,99.75,99.51,99.65,74100.0,75.6208,75.7803,75.598,75.7044,74100.0
2014-10-23 14:10:00,99.62,99.81,99.61,99.8,44300.0,75.6816,75.8259,75.674,75.8183,44300.0
2014-10-23 14:15:00,99.81,99.82,99.66,99.74,37100.0,75.8259,75.8335,75.712,75.7728,37100.0
2014-10-23 14:20:00,99.73,99.81,99.68,99.75,28200.0,75.7652,75.8259,75.7272,75.7803,28200.0
2014-10-23 14:25:00,99.74,99.82,99.7,99.7,67300.0,75.7728,75.8335,75.7424,75.7424,67300.0
2014-10-23 14:30:00,99.71,99.72,99.39,99.4,64100.0,75.75,75.7576,75.5069,75.5145,64100.0
2014-10-23 14:35:00,99.41,99.69,99.4,99.63,51500.0,75.522,75.7348,75.5145,75.6892,51500.0
2014-10-23 14:40:00,99.62,99.7,99.61,99.66,35500.0,75.6816,75.7424,75.674,75.712,35500.0
2014-10-23 14:45:00,99.67,99.72,99.65,99.69,45300.0,75.7196,75.7576,75.7044,75.7348,45300.0
2014-10-23 14:50:00,99.69,99.72,99.33,99.4,94800.0,75.7348,75.7576,75.4613,75.5145,94800.0
2014-10-23 14:55:00,99.4,99.43,99.01,99.12,161200.0,75.5145,75.5372,75.2182,75.3017,161200.0
2014-10-23 15:00:00,99.14,99.17,98.6,98.62,135500.0,75.3169,75.3397,74.9067,74.9219,135500.0
2014-10-23 15:05:00,98.59,98.96,98.52,98.93,139400.0,74.8991,75.1802,74.8459,75.1574,139400.0
2014-10-23 15:10:00,98.91,99.29,98.86,99.2,88100.0,75.1422,75.4309,75.1042,75.3625,88100.0
2014-10-23 15:15:00,99.18,99.41,99.18,99.39,68800.0,75.3473,75.522,75.3473,75.5069,68800.0
2014-10-23 15:20:00,99.38,99.51,99.19,99.2,85000.0,75.4993,75.598,75.3549,75.3625,85000.0
2014-10-23 15:25:00,99.2,99.32,99.1,99.28,104400.0,75.3625,75.4537,75.2865,75.4233,104400.0
2014-10-23 15:30:00,99.27,99.72,99.27,99.72,168300.0,75.4157,75.7576,75.4157,75.7576,168300.0
2014-10-23 15:35:00,99.72,99.72,99.27,99.33,177600.0,75.7576,75.7576,75.4157,75.4613,177600.0
2014-10-23 15:40:00,99.32,99.49,99.2,99.49,161100.0,75.4537,75.5828,75.3625,75.5828,161100.0
2014-10-23 15:45:00,99.47,99.48,99.26,99.27,185500.0,75.5676,75.5752,75.4081,75.4157,185500.0
2014-10-23 15:50:00,99.27,99.36,99.05,99.06,273700.0,75.4157,75.4841,75.2486,75.2562,273700.0
2014-10-23 15:55:00,99.05,99.34,99.03,99.26,307900.0,75.2486,75.4689,75.2334,75.4081,307900.0
2014-10-24 09:30:00,99.5,99.52,99.03,99.25,130200.0,75.5904,75.6056,75.2334,75.4005,130200.0
2014-10-24 09:35:00,99.16,99.61,98.88,99.3,70000.0,75.3321,75.674,75.1194,75.4385,70000.0
2014-10-24 09:40:00,99.3,99.31,98.5,98.62,109500.0,75.4385,75.4461,74.8307,74.9219,109500.0
2014-10-24 09:45:00,98.6,98.84,98.51,98.61,94800.0,74.9067,75.089,74.8383,74.9143,94800.0
2014-10-24 09:50:00,98.6,98.67,98.38,98.38,64000.0,74.9067,74.9599,74.7396,74.7396,64000.0
2014-10-24 09:55:00,98.4,98.64,98.37,98.63,40500.0,74.7547,74.9371,74.732,74.9295,40500.0
2014-10-24 10:00:00,98.64,98.9,98.61,98.75,48700.0,74.9371,75.1346,74.9143,75.0206,48700.0
2014-10-24 10:05:00,98.74,98.8,98.45,98.58,59900.0,75.013,75.0586,74.7927,74.8915,59900.0
2014-10-24 10:10:00,98.66,99.04,98.61,99.02,46700.0,74.9523,75.241,74.9143,75.2258,46700.0
2014-10-24 10:15:00,99.05,99.33,98.85,99.21,54700.0,75.2486,75.4613,75.0966,75.3701,54700.0
2014-10-24 10:20:00,99.2,99.26,99.02,99.03,56100.0,75.3625,75.4081,75.2258,75.2334,56100.0
2014-10-24 10:25:00,99.01,99.02,98.89,98.92,54500.0,75.2182,75.2258,75.127,75.1498,54500.0
2014-10-24 10:30:00,98.94,99.06,98.92,99.06,36600.0,75.165,75.2562,75.1498,75.2562,36600.0
2014-10-24 10:35:00,99.07,99.25,98.93,98.94,35600.0,75.2638,75.4005,75.1574,75.165,35600.0
2014-10-24 10:40:00,98.93,99.03,98.86,98.86,24000.0,75.1574,75.2334,75.1042,75.1042,24000.0
2014-10-24 10:45:00,98.85,98.88,98.7,98.84,36500.0,75.0966,75.1194,74.9827,75.089,36500.0
2014-10-24 10:50:00,98.85,98.97,98.78,98.81,35800.0,75.0966,75.1878,75.0434,75.0662,35800.0
2014-10-24 10:55:00,98.8,98.92,98.8,98.89,23300.0,75.0586,75.1498,75.0586,75.127,23300.0
2014-10-24 11:00:00,98.9,98.97,98.78,98.86,32800.0,75.1346,75.1878,75.0434,75.1042,32800.0
2014-10-24 11:05:00,98.88,98.94,98.81,98.85,24100.0,75.1194,75.165,75.0662,75.0966,24100.0
2014-10-24 11:10:00,98.86,99.03,98.86,98.91,29700.0,75.1042,75.2334,75.1042,75.1422,29700.0
2014-10-24 11:15:00,98.91,98.98,98.85,98.86,24900.0,75.1422,75.1954,75.0966,75.1042,24900.0
2014-10-24 11:20:00,98.87,98.95,98.83,98.83,24800.0,75.1118,75.1726,75.0814,75.0814,24800.0
2014-10-24 11:25:00,98.82,98.98,98.79,98.97,46000.0,75.0738,75.1954,75.051,75.1878,46000.0
2014-10-24 11:30:00,98.98,99.08,98.98,99.02,34200.0,75.1954,75.2713,75.1954,75.2258,34200.0
2014-10-24 11:35:00,99.0,99.46,98.99,99.33,84000.0,75.2106,75.56,75.203,75.4613,84000.0
2014-10-24 11:40:00,99.32,99.38,99.27,99.28,26100.0,75.4537,75.4993,75.4157,75.4233,26100.0
2014-10-24 11:45:00,99.29,99.29,99.14,99.14,28300.0,75.4309,75.4309,75.3169,75.3169,28300.0
2014-10-24 11:50:00,99.15,99.19,99.07,99.07,30700.0,75.3245,75.3549,75.2638,75.2638,30700.0
2014-10-24 11:55:00,99.07,99.12,99.07,99.1,17700.0,75.2638,75.3017,75.2638,75.2865,17700.0
2014-10-24 12:00:00,99.07,99.15,99.06,99.15,18000.0,75.2638,75.3245,75.2562,75.3245,18000.0
2014-10-24 12:05:00,99.14,99.14,99.1,99.13,19800.0,75.3169,75.3169,75.2865,75.3093,19800.0
2014-10-24 12:10:00,99.13,99.23,99.13,99.23,29800.0,75.3093,75.3853,75.3093,75.3853,29800.0
2014-10-24 12:15:00,99.23,99.33,99.17,99.17,38100.0,75.3853,75.4613,75.3397,75.3397,38100.0
2014-10-24 12:20:00,99.19,99.19,99.05,99.13,24900.0,75.3549,75.3549,75.2486,75.3093,24900.0
2014-10-24 12:25:00,99.13,99.14,99.06,99.12,28100.0,75.3093,75.3169,75.2562,75.3017,28100.0
2014-10-24 12:30:00,99.12,99.31,99.12,99.28,85400.0,75.3017,75.4461,75.3017,75.4233,85400.0
2014-10-24 12:35:00,99.3,99.32,99.13,99.15,56400.0,75.4385,75.4537,75.3093,75.3245,56400.0
2014-10-24 12:40:00,99.14,99.19,99.09,99.11,34000.0,75.3169,75.3549,75.2789,75.2941,34000.0
2014-10-24 12:45:00,99.12,99.15,99.02,99.1,30800.0,75.3017,75.3245,75.2258,75.2865,30800.0
2014-10-24 12:50:00,99.11,99.12,98.92,98.97,35500.0,75.2941,75.3017,75.1498,75.1878,35500.0
2014-10-24 12:55:00,98.98,99.1,98.98,99.09,19300.0,75.1954,75.2865,75.1954,75.2789,19300.0
2014-10-24 13:00:00,99.09,99.14,99.02,99.08,25300.0,75.2789,75.3169,75.2258,75.2713,25300.0
2014-10-24 13:05:00,99.08,99.12,99.02,99.02,13800.0,75.2713,75.3017,75.2258,75.2258,13800.0
2014-10-24 13:10:00,99.01,99.08,98.93,99.0,19000.0,75.2182,75.2713,75.1574,75.2106,19000.0
2014-10-24 13:15:00,99.0,99.02,98.99,99.0,17200.0,75.2106,75.2258,75.203,75.2106,17200.0
2014-10-24 13:20:00,98.99,99.03,98.96,98.96,17600.0,75.203,75.2334,75.1802,75.1802,17600.0
2014-10-24 13:25:00,98.96,99.1,98.95,99.09,16800.0,75.1802,75.2865,75.1726,75.2789,16800.0
2014-10-24 13:30:00,99.09,99.13,99.01,99.09,25800.0,75.2789,75.3093,75.2182,75.2789,25800.0
2014-10-24 13:35:00,99.09,99.15,99.07,99.13,18900.0,75.2789,75.3245,75.2638,75.3093,18900.0
2014-10-24 13:40:00,99.11,99.15,99.06,99.08,13700.0,75.2941,75.3245,75.2562,75.2713,13700.0
2014-10-24 13:45:00,99.09,99.13,99.08,99.1,15100.0,75.2789,75.3093,75.2713,75.2865,15100.0
2014-10-24 13:50:00,99.09,99.11,99.05,99.05,16300.0,75.2789,75.2941,75.2486,75.2486,16300.0
2014-10-24 13:55:00,99.05,99.11,99.02,99.11,12700.0,75.2486,75.2941,75.2258,75.2941,12700.0
2014-10-24 14:00:00,99.11,99.14,99.03,99.06,19500.0,75.2941,75.3169,75.2334,75.2562,19500.0
2014-10-24 14:05:00,99.06,99.21,99.06,99.2,26200.0,75.2562,75.3701,75.2562,75.3625,26200.0
2014-10-24 14:10:00,99.2,99.21,99.07,99.1,32200.0,75.3625,75.3701,75.2638,75.2865,32200.0
2014-10-24 14:15:00,99.09,99.13,99.05,99.07,33100.0,75.2789,75.3093,75.2486,75.2638,33100.0
2014-10-24 14:20:00,99.07,99.13,99.07,99.13,27200.0,75.2638,75.3093,75.2638,75.3093,27200.0
2014-10-24 14:25:00,99.13,99.14,99.08,99.13,21000.0,75.3093,75.3169,75.2713,75.3093,21000.0
2014-10-24 14:30:00,99.14,99.19,99.08,99.14,47400.0,75.3169,75.3549,75.2713,75.3169,47400.0
2014-10-24 14:35:00,99.14,99.28,99.14,99.27,25900.0,75.3169,75.4233,75.3169,75.4157,25900.0
2014-10-24 14:40:00,99.27,99.39,99.27,99.35,45100.0,75.4157,75.5069,75.4157,75.4765,45100.0
2014-10-24 14:45:00,99.35,99.36,99.27,99.34,21100.0,75.4765,75.4841,75.4157,75.4689,21100.0
2014-10-24 14:50:00,99.33,99.34,99.22,99.28,26700.0,75.4613,75.4689,75.3777,75.4233,26700.0
2014-10-24 14:55:00,99.28,99.31,99.21,99.3,33100.0,75.4233,75.4461,75.3701,75.4385,33100.0
2014-10-24 15:00:00,99.29,99.48,99.29,99.47,42900.0,75.4309,75.5752,75.4309,75.5676,42900.0
2014-10-24 15:05:00,99.47,99.51,99.44,99.46,51300.0,75.5676,75.598,75.5448,75.56,51300.0
2014-10-24 15:10:00,99.47,99.48,99.36,99.38,50300.0,75.5676,75.5752,75.4841,75.4993,50300.0
2014-10-24 15:15:00,99.38,99.52,99.37,99.51,52700.0,75.4993,75.6056,75.4917,75.598,52700.0
2014-10-24 15:20:00,99.5,99.53,99.42,99.51,32000.0,75.5904,75.6132,75.5296,75.598,32000.0
2014-10-24 15:25:00,99.5,99.64,99.5,99.62,60500.0,75.5904,75.6968,75.5904,75.6816,60500.0
2014-10-24 15:30:00,99.62,99.65,99.43,99.44,62000.0,75.6816,75.7044,75.5372,75.5448,62000.0
2014-10-24 15:35:00,99.44,99.47,99.37,99.44,46500.0,75.5448,75.5676,75.4917,75.5448,46500.0
2014-10-24 15:40:00,99.44,99.62,99.42,99.55,122200.0,75.5448,75.6816,75.5296,75.6284,122200.0
2014-10-24 15:45:00,99.55,99.68,99.49,99.65,102400.0,75.6284,75.7272,75.5828,75.7044,102400.0
2014-10-24 15:50:00,99.64,99.65,99.4,99.41,176600.0,75.6968,75.7044,75.5145,75.522,176600.0
2014-10-24 15:55:00,99.42,99.46,99.41,99.43,162400.0,75.5296,75.56,75.522,75.5372,162400.0
2014-10-27 09:30:00,98.68,98.77,97.92,98.01,218600.0,74.9675,75.0358,74.3901,74.4585,218600.0
2014-10-27 09:35:00,98.02,98.07,97.43,97.69,140200.0,74.4661,74.504,74.0178,74.2154,140200.0
2014-10-27 09:40:00,97.7,97.91,97.67,97.83,80300.0,74.223,74.3825,74.2002,74.3217,80300.0
2014-10-27 09:45:00,97.81,97.85,97.5,97.5,106300.0,74.3065,74.3369,74.071,74.071,106300.0
2014-10-27 09:50:00,97.49,97.65,97.15,97.63,106100.0,74.0634,74.185,73.8051,74.1698,106100.0
2014-10-27 09:55:00,97.66,97.83,97.6,97.79,24800.0,74.1926,74.3217,74.147,74.2913,24800.0
2014-10-27 10:00:00,97.78,97.8,97.58,97.69,52400.0,74.2837,74.2989,74.1318,74.2154,52400.0
2014-10-27 10:05:00,97.68,97.92,97.67,97.91,49200.0,74.2078,74.3901,74.2002,74.3825,49200.0
2014-10-27 10:10:00,97.92,98.17,97.92,98.1,50400.0,74.3901,74.58,74.3901,74.5268,50400.0
2014-10-27 10:15:00,98.08,98.2,98.01,98.19,37300.0,74.5116,74.6028,74.4585,74.5952,37300.0
2014-10-27 10:20:00,98.17,98.19,97.92,98.14,65600.0,74.58,74.5952,74.3901,74.5572,65600.0
2014-10-27 10:25:00,98.14,98.18,98.07,98.1,37200.0,74.5572,74.5876,74.504,74.5268,37200.0
2014-10-27 10:30:00,98.1,98.1,97.88,97.91,80300.0,74.5268,74.5268,74.3597,74.3825,80300.0
2014-10-27 10:35:00,97.91,98.09,97.83,98.03,60100.0,74.3825,74.5192,74.3217,74.4737,60100.0
2014-10-27 10:40:00,98.04,98.42,98.04,98.37,46600.0,74.4813,74.7699,74.4813,74.732,46600.0
2014-10-27 10:45:00,98.36,98.43,98.33,98.35,48600.0,74.7244,74.7775,74.7016,74.7168,48600.0
2014-10-27 10:50:00,98.34,98.45,98.3,98.31,39500.0,74.7092,74.7927,74.6788,74.6864,39500.0
2014-10-27 10:55:00,98.32,98.48,98.24,98.48,36100.0,74.694,74.8155,74.6332,74.8155,36100.0
2014-10-27 11:00:00,98.46,98.48,98.27,98.34,30400.0,74.8003,74.8155,74.656,74.7092,30400.0
2014-10-27 11:05:00,98.36,98.49,98.33,98.49,85100.0,74.7244,74.8231,74.7016,74.8231,85100.0
2014-10-27 11:10:00,98.48,98.64,98.33,98.33,34500.0,74.8155,74.9371,74.7016,74.7016,34500.0
2014-10-27 11:15:00,98.33,98.42,98.3,98.37,27700.0,74.7016,74.7699,74.6788,74.732,27700.0
2014-10-27 11:20:00,98.38,98.41,98.17,98.23,49800.0,74.7396,74.7623,74.58,74.6256,49800.0
2014-10-27 11:25:00,98.23,98.32,98.19,98.31,30700.0,74.6256,74.694,74.5952,74.6864,30700.0
2014-10-27 11:30:00,98.3,98.36,98.14,98.14,26300.0,74.6788,74.7244,74.5572,74.5572,26300.0
2014-10-27 11:35:00,98.12,98.15,97.97,98.05,30900.0,74.542,74.5648,74.4281,74.4889,30900.0
2014-10-27 11:40:00,98.05,98.19,98.0,98.17,23000.0,74.4889,74.5952,74.4509,74.58,23000.0
2014-10-27 11:45:00,98.16,98.16,98.04,98.06,18700.0,74.5724,74.5724,74.4813,74.4965,18700.0
2014-10-27 11:50:00,98.06,98.06,97.92,98.0,30900.0,74.4965,74.4965,74.3901,74.4509,30900.0
2014-10-27 11:55:00,98.0,98.04,97.94,97.95,24900.0,74.4509,74.4813,74.4053,74.4129,24900.0
2014-10-27 12:00:00,97.94,98.0,97.92,97.98,27700.0,74.4053,74.4509,74.3901,74.4357,27700.0
2014-10-27 12:05:00,97.97,98.13,97.97,98.07,24100.0,74.4281,74.5496,74.4281,74.504,24100.0
2014-10-27 12:10:00,98.08,98.11,97.97,97.99,14800.0,74.5116,74.5344,74.4281,74.4433,14800.0
2014-10-27 12:15:00,98.01,98.02,97.83,97.97,28800.0,74.4585,74.4661,74.3217,74.4281,28800.0
2014-10-27 12:20:00,97.97,98.0,97.83,97.88,22900.0,74.4281,74.4509,74.3217,74.3597,22900.0
2014-10-27 12:25:00,97.88,97.93,97.83,97.9,26000.0,74.3597,74.3977,74.3217,74.3749,26000.0
2014-10-27 12:30:00,97.91,97.94,97.87,97.87,19300.0,74.3825,74.4053,74.3521,74.3521,19300.0
2014-10-27 12:35:00,97.89,97.97,97.83,97.88,28200.0,74.3673,74.4281,74.3217,74.3597,28200.0
2014-10-27 12:40:00,97.88,97.93,97.79,97.93,51800.0,74.3597,74.3977,74.2913,74.3977,51800.0
2014-10-27 12:45:00,97.94,98.0,97.82,97.89,32300.0,74.4053,74.4509,74.3141,74.3673,32300.0
2014-10-27 12:50:00,97.88,97.96,97.83,97.94,27600.0,74.3597,74.4205,74.3217,74.4053,27600.0
2014-10-27 12:55:00,97.94,97.99,97.94,97.96,12100.0,74.4053,74.4433,74.4053,74.4205,12100.0
2014-10-27 13:00:00,97.96,98.23,97.96,98.2,30500.0,74.4205,74.6256,74.4205,74.6028,30500.0
2014-10-27 13:05:00,98.2,98.27,98.19,98.25,20200.0,74.6028,74.656,74.5952,74.6408,20200.0
2014-10-27 13:10:00,98.24,98.35,98.2,98.34,16100.0,74.6332,74.7168,74.6028,74.7092,16100.0
2014-10-27 13:15:00,98.35,98.37,98.25,98.33,18100.0,74.7168,74.732,74.6408,74.7016,18100.0
2014-10-27 13:20:00,98.31,98.34,98.15,98.15,26300.0,74.6864,74.7092,74.5648,74.5648,26300.0
2014-10-27 13:25:00,98.14,98.17,98.1,98.13,11700.0,74.5572,74.58,74.5268,74.5496,11700.0
2014-10-27 13:30:00,98.14,98.23,98.07,98.07,30500.0,74.5572,74.6256,74.504,74.504,30500.0
2014-10-27 13:35:00,98.07,98.13,98.02,98.07,23300.0,74.504,74.5496,74.4661,74.504,23300.0
2014-10-27 13:40:00,98.06,98.08,98.02,98.02,16400.0,74.4965,74.5116,74.4661,74.4661,16400.0
2014-10-27 13:45:00,98.01,98.07,97.99,98.01,20700.0,74.4585,74.504,74.4433,74.4585,20700.0
2014-10-27 13:50:00,98.01,98.04,97.93,97.94,37300.0,74.4585,74.4813,74.3977,74.4053,37300.0
2014-10-27 13:55:00,97.92,97.94,97.89,97.91,27900.0,74.3901,74.4053,74.3673,74.3825,27900.0
2014-10-27 14:00:00,97.91,97.99,97.89,97.99,34000.0,74.3825,74.4433,74.3673,74.4433,34000.0
2014-10-27 14:05:00,97.99,98.12,97.97,98.11,34300.0,74.4433,74.542,74.4281,74.5344,34300.0
2014-10-27 14:10:00,98.11,98.13,98.05,98.1,26200.0,74.5344,74.5496,74.4889,74.5268,26200.0
2014-10-27 14:15:00,98.09,98.12,98.01,98.12,22600.0,74.5192,74.542,74.4585,74.542,22600.0
2014-10-27 14:20:00,98.13,98.14,98.07,98.1,24000.0,74.5496,74.5572,74.504,74.5268,24000.0
2014-10-27 14:25:00,98.09,98.09,97.98,98.04,26400.0,74.5192,74.5192,74.4357,74.4813,26400.0
2014-10-27 14:30:00,98.05,98.12,97.92,98.1,31800.0,74.4889,74.542,74.3901,74.5268,31800.0
2014-10-27 14:35:00,98.11,98.14,98.06,98.08,22900.0,74.5344,74.5572,74.4965,74.5116,22900.0
2014-10-27 14:40:00,98.09,98.12,97.98,98.05,26400.0,74.5192,74.542,74.4357,74.4889,26400.0
2014-10-27 14:45:00,98.05,98.06,97.91,98.01,32500.0,74.4889,74.4965,74.3825,74.4585,32500.0
2014-10-27 14:50:00,98.03,98.11,97.92,97.92,40700.0,74.4737,74.5344,74.3901,74.3901,40700.0
2014-10-27 14:55:00,97.93,97.95,97.89,97.95,33000.0,74.3977,74.4129,74.3673,74.4129,33000.0
2014-10-27 15:00:00,97.95,98.01,97.93,97.99,24700.0,74.4129,74.4585,74.3977,74.4433,24700.0
2014-10-27 15:05:00,97.99,98.01,97.88,97.94,111700.0,74.4433,74.4585,74.3597,74.4053,111700.0
2014-10-27 15:10:00,97.94,97.96,97.9,97.95,80000.0,74.4053,74.4205,74.3749,74.4129,80000.0
2014-10-27 15:15:00,97.96,98.12,97.95,98.1,34400.0,74.4205,74.542,74.4129,74.5268,34400.0
2014-10-27 15:20:00,98.09,98.11,98.02,98.04,36300.0,74.5192,74.5344,74.4661,74.4813,36300.0
2014-10-27 15:25:00,98.03,98.08,97.98,98.05,51700.0,74.4737,74.5116,74.4357,74.4889,51700.0
2014-10-27 15:30:00,98.06,98.27,98.02,98.27,75000.0,74.4965,74.656,74.4661,74.656,75000.0
2014-10-27 15:35:00,98.27,98.3,98.2,98.25,78900.0,74.656,74.6788,74.6028,74.6408,78900.0
2014-10-27 15:40:00,98.25,98.49,98.23,98.4,84200.0,74.6408,74.8231,74.6256,74.7547,84200.0
2014-10-27 15:45:00,98.4,98.48,98.31,98.47,102600.0,74.7547,74.8155,74.6864,74.8079,102600.0
2014-10-27 15:50:00,98.47,98.55,98.42,98.54,124200.0,74.8079,74.8687,74.7699,74.8611,124200.0
2014-10-27 15:55:00,98.54,98.56,98.48,98.54,235300.0,74.8611,74.8763,74.8155,74.8611,235300.0
2014-10-28 09:30:00,99.44,100.2,99.03,99.92,260200.0,75.5448,76.1222,75.2334,75.9095,260200.0
2014-10-28 09:35:00,99.96,99.97,99.44,99.87,108200.0,75.9399,75.9475,75.5448,75.8715,108200.0
2014-10-28 09:40:00,99.82,99.96,99.73,99.94,66900.0,75.8335,75.9399,75.7652,75.9247,66900.0
2014-10-28 09:45:00,99.94,100.29,99.86,100.27,92900.0,75.9247,76.1906,75.8639,76.1754,92900.0
2014-10-28 09:50:00,100.28,100.51,100.16,100.16,80900.0,76.183,76.3577,76.0918,76.0918,80900.0
2014-10-28 09:55:00,100.18,100.24,99.89,100.22,70500.0,76.107,76.1526,75.8867,76.1374,70500.0
2014-10-28 10:00:00,100.26,100.38,100.13,100.32,48100.0,76.1678,76.259,76.069,76.2134,48100.0
2014-10-28 10:05:00,100.32,100.4,100.07,100.12,28600.0,76.2134,76.2742,76.0235,76.0614,28600.0
2014-10-28 10:10:00,100.11,100.18,99.98,100.18,87600.0,76.0538,76.107,75.9551,76.107,87600.0
2014-10-28 10:15:00,100.18,100.27,100.02,100.02,26600.0,76.107,76.1754,75.9855,75.9855,26600.0
2014-10-28 10:20:00,100.03,100.21,99.88,100.15,44600.0,75.9931,76.1298,75.8791,76.0842,44600.0
2014-10-28 10:25:00,100.12,100.16,100.01,100.16,32300.0,76.0614,76.0918,75.9779,76.0918,32300.0
2014-10-28 10:30:00,100.15,100.25,100.06,100.23,48900.0,76.0842,76.1602,76.0159,76.145,48900.0
2014-10-28 10:35:00,100.23,100.32,100.22,100.27,39200.0,76.145,76.2134,76.1374,76.1754,39200.0
2014-10-28 10:40:00,100.29,100.35,100.23,100.32,34200.0,76.1906,76.2362,76.145,76.2134,34200.0
2014-10-28 10:45:00,100.31,100.35,100.12,100.15,33600.0,76.2058,76.2362,76.0614,76.0842,33600.0
2014-10-28 10:50:00,100.16,100.35,100.16,100.32,21600.0,76.0918,76.2362,76.0918,76.2134,21600.0
2014-10-28 10:55:00,100.33,100.42,100.23,100.26,39500.0,76.221,76.2893,76.145,76.1678,39500.0
2014-10-28 11:00:00,100.27,100.5,100.27,100.42,78900.0,76.1754,76.3501,76.1754,76.2893,78900.0
2014-10-28 11:05:00,100.41,100.49,100.32,100.44,56000.0,76.2818,76.3425,76.2134,76.3045,56000.0
2014-10-28 11:10:00,100.44,100.5,100.36,100.36,47100.0,76.3045,76.3501,76.2438,76.2438,47100.0
2014-10-28 11:15:00,100.36,100.5,100.36,100.44,27000.0,76.2438,76.3501,76.2438,76.3045,27000.0
2014-10-28 11:20:00,100.45,100.48,100.34,100.36,30800.0,76.3121,76.3349,76.2286,76.2438,30800.0
2014-10-28 11:25:00,100.38,100.39,100.28,100.3,35000.0,76.259,76.2666,76.183,76.1982,35000.0
2014-10-28 11:30:00,100.3,100.4,100.18,100.19,68200.0,76.1982,76.2742,76.107,76.1146,68200.0
2014-10-28 11:35:00,100.19,100.25,100.13,100.21,47700.0,76.1146,76.1602,76.069,76.1298,47700.0
2014-10-28 11:40:00,100.21,100.38,100.21,100.24,46300.0,76.1298,76.259,76.1298,76.1526,46300.0
2014-10-28 11:45:00,100.23,100.32,100.16,100.17,17300.0,76.145,76.2134,76.0918,76.0994,17300.0
2014-10-28 11:50:00,100.16,100.25,100.15,100.21,31700.0,76.0918,76.1602,76.0842,76.1298,31700.0
2014-10-28 11:55:00,100.22,100.28,100.16,100.19,29000.0,76.1374,76.183,76.0918,76.1146,29000.0
2014-10-28 12:00:00,100.19,100.39,100.18,100.36,20200.0,76.1146,76.2666,76.107,76.2438,20200.0
2014-10-28 12:05:00,100.35,100.39,100.32,100.38,24100.0,76.2362,76.2666,76.2134,76.259,24100.0
2014-10-28 12:10:00,100.38,100.48,100.3,100.35,40800.0,76.259,76.3349,76.1982,76.2362,40800.0
2014-10-28 12:15:00,100.35,100.47,100.33,100.41,22400.0,76.2362,76.3273,76.221,76.2818,22400.0
2014-10-28 12:20:00,100.4,100.57,100.38,100.5,46300.0,76.2742,76.4033,76.259,76.3501,46300.0
2014-10-28 12:25:00,100.53,100.55,100.41,100.42,26300.0,76.3729,76.3881,76.2818,76.2893,26300.0
2014-10-28 12:30:00,100.41,100.42,100.26,100.35,31000.0,76.2818,76.2893,76.1678,76.2362,31000.0
2014-10-28 12:35:00,100.34,100.34,100.29,100.3,27900.0,76.2286,76.2286,76.1906,76.1982,27900.0
2014-10-28 12:40:00,100.29,100.35,100.22,100.35,53300.0,76.1906,76.2362,76.1374,76.2362,53300.0
2014-10-28 12:45:00,100.33,100.37,100.25,100.35,23900.0,76.221,76.2514,76.1602,76.2362,23900.0
2014-10-28 12:50:00,100.34,100.37,100.29,100.29,27200.0,76.2286,76.2514,76.1906,76.1906,27200.0
2014-10-28 12:55:00,100.3,100.44,100.27,100.42,14000.0,76.1982,76.3045,76.1754,76.2893,14000.0
2014-10-28 13:00:00,100.42,100.5,100.39,100.49,14200.0,76.2893,76.3501,76.2666,76.3425,14200.0
2014-10-28 13:05:00,100.47,100.47,100.35,100.39,29500.0,76.3273,76.3273,76.2362,76.2666,29500.0
2014-10-28 13:10:00,100.38,100.53,100.36,100.5,64600.0,76.259,76.3729,76.2438,76.3501,64600.0
2014-10-28 13:15:00,100.48,100.5,100.45,100.46,11200.0,76.3349,76.3501,76.3121,76.3197,11200.0
2014-10-28 13:20:00,100.46,100.55,100.44,100.45,35600.0,76.3197,76.3881,76.3045,76.3121,35600.0
2014-10-28 13:25:00,100.45,100.57,100.42,100.57,21000.0,76.3121,76.4033,76.2893,76.4033,21000.0
2014-10-28 13:30:00,100.57,100.61,100.45,100.52,45600.0,76.4033,76.4337,76.3121,76.3653,45600.0
2014-10-28 13:35:00,100.54,100.62,100.5,100.54,24800.0,76.3805,76.4413,76.3501,76.3805,24800.0
2014-10-28 13:40:00,100.54,100.68,100.44,100.62,47300.0,76.3805,76.4869,76.3045,76.4413,47300.0
2014-10-28 13:45:00,100.6,100.64,100.54,100.58,22800.0,76.4261,76.4565,76.3805,76.4109,22800.0
2014-10-28 13:50:00,100.59,100.71,100.59,100.71,35800.0,76.4185,76.5097,76.4185,76.5097,35800.0
2014-10-28 13:55:00,100.7,100.83,100.67,100.78,22800.0,76.5021,76.6008,76.4793,76.5628,22800.0
2014-10-28 14:00:00,100.79,100.79,100.67,100.7,24600.0,76.5704,76.5704,76.4793,76.5021,24600.0
2014-10-28 14:05:00,100.69,100.81,100.68,100.79,15300.0,76.4945,76.5856,76.4869,76.5704,15300.0
2014-10-28 14:10:00,100.8,100.84,100.75,100.78,32700.0,76.578,76.6084,76.5401,76.5628,32700.0
2014-10-28 14:15:00,100.79,100.8,100.6,100.6,25900.0,76.5704,76.578,76.4261,76.4261,25900.0
2014-10-28 14:20:00,100.6,100.63,100.54,100.56,26700.0,76.4261,76.4489,76.3805,76.3957,26700.0
2014-10-28 14:25:00,100.56,100.73,100.56,100.71,30500.0,76.3957,76.5249,76.3957,76.5097,30500.0
2014-10-28 14:30:00,100.7,100.81,100.69,100.78,51100.0,76.5021,76.5856,76.4945,76.5628,51100.0
2014-10-28 14:35:00,100.78,100.78,100.68,100.75,31100.0,76.5628,76.5628,76.4869,76.5401,31100.0
2014-10-28 14:40:00,100.74,100.77,100.68,100.76,25000.0,76.5325,76.5552,76.4869,76.5476,25000.0
2014-10-28 14:45:00,100.76,100.76,100.64,100.7,33600.0,76.5476,76.5476,76.4565,76.5021,33600.0
2014-10-28 14:50:00,100.72,100.81,100.67,100.79,43000.0,76.5173,76.5856,76.4793,76.5704,43000.0
2014-10-28 14:55:00,100.78,100.85,100.76,100.81,31000.0,76.5628,76.616,76.5476,76.5856,31000.0
2014-10-28 15:00:00,100.81,101.04,100.81,100.99,126300.0,76.5856,76.7604,76.5856,76.7224,126300.0
2014-10-28 15:05:00,101.0,101.09,100.97,101.02,55200.0,76.73,76.7984,76.7072,76.7452,55200.0
2014-10-28 15:10:00,101.03,101.07,100.96,101.04,34100.0,76.7528,76.7832,76.6996,76.7604,34100.0
2014-10-28 15:15:00,101.04,101.08,100.92,100.95,120000.0,76.7604,76.7908,76.6692,76.692,120000.0
2014-10-28 15:20:00,100.94,101.05,100.94,101.0,86000.0,76.6844,76.768,76.6844,76.73,86000.0
2014-10-28 15:25:00,101.0,101.04,100.96,100.96,57800.0,76.73,76.7604,76.6996,76.6996,57800.0
2014-10-28 15:30:00,100.96,101.08,100.93,101.04,199100.0,76.6996,76.7908,76.6768,76.7604,199100.0
2014-10-28 15:35:00,101.05,101.1,101.01,101.08,138100.0,76.768,76.8059,76.7376,76.7908,138100.0
2014-10-28 15:40:00,101.08,101.1,100.9,100.95,155700.0,76.7908,76.8059,76.654,76.692,155700.0
2014-10-28 15:45:00,100.94,100.96,100.88,100.91,131500.0,76.6844,76.6996,76.6388,76.6616,131500.0
2014-10-28 15:50:00,100.91,101.04,100.91,101.03,150200.0,76.6616,76.7604,76.6616,76.7528,150200.0
2014-10-28 15:55:00,101.04,101.14,101.02,101.14,251600.0,76.7604,76.8363,76.7452,76.8363,251600.0
2014-10-29 09:30:00,101.53,101.84,101.31,101.43,103700.0,77.1326,77.3681,76.9655,77.0566,103700.0
2014-10-29 09:35:00,101.42,101.53,101.25,101.53,63500.0,77.0491,77.1326,76.9199,77.1326,63500.0
2014-10-29 09:40:00,101.53,101.65,101.37,101.5,73000.0,77.1326,77.2238,77.0111,77.1098,73000.0
2014-10-29 09:45:00,101.47,101.6,101.36,101.59,50600.0,77.087,77.1858,77.0035,77.1782,50600.0
2014-10-29 09:50:00,101.57,101.64,101.26,101.26,40200.0,77.163,77.2162,76.9275,76.9275,40200.0
2014-10-29 09:55:00,101.27,101.49,101.14,101.17,56500.0,76.9351,77.1022,76.8363,76.8591,56500.0
2014-10-29 10:00:00,101.16,101.2,100.98,101.02,59900.0,76.8515,76.8819,76.7148,76.7452,59900.0
2014-10-29 10:05:00,101.05,101.22,100.99,101.0,39600.0,76.768,76.8971,76.7224,76.73,39600.0
2014-10-29 10:10:00,100.99,101.02,100.97,100.98,37200.0,76.7224,76.7452,76.7072,76.7148,37200.0
2014-10-29 10:15:00,100.99,101.01,100.8,100.82,37300.0,76.7224,76.7376,76.578,76.5932,37300.0
2014-10-29 10:20:00,100.82,100.85,100.63,100.64,50400.0,76.5932,76.616,76.4489,76.4565,50400.0
2014-10-29 10:25:00,100.63,100.69,100.43,100.67,76800.0,76.4489,76.4945,76.2969,76.4793,76800.0
2014-10-29 10:30:00,100.67,100.8,100.67,100.72,35400.0,76.4793,76.578,76.4793,76.5173,35400.0
2014-10-29 10:35:00,100.78,100.83,100.5,100.52,23000.0,76.5628,76.6008,76.3501,76.3653,23000.0
2014-10-29 10:40:00,100.55,100.55,100.36,100.53,50600.0,76.3881,76.3881,76.2438,76.3729,50600.0
2014-10-29 10:45:00,100.54,100.65,100.44,100.49,35900.0,76.3805,76.4641,76.3045,76.3425,35900.0
2014-10-29 10:50:00,100.48,100.48,100.22,100.23,80800.0,76.3349,76.3349,76.1374,76.145,80800.0
2014-10-29 10:55:00,100.22,100.3,100.13,100.29,38200.0,76.1374,76.1982,76.069,76.1906,38200.0
2014-10-29 11:00:00,100.3,100.48,100.23,100.47,46900.0,76.1982,76.3349,76.145,76.3273,46900.0
2014-10-29 11:05:00,100.47,100.56,100.45,100.5,21500.0,76.3273,76.3957,76.3121,76.3501,21500.0
2014-10-29 11:10:00,100.5,100.66,100.49,100.63,26700.0,76.3501,76.4717,76.3425,76.4489,26700.0
2014-10-29 11:15:00,100.63,100.75,100.53,100.7,23600.0,76.4489,76.5401,76.3729,76.5021,23600.0
2014-10-29 11:20:00,100.7,100.72,100.58,100.65,14900.0,76.5021,76.5173,76.4109,76.4641,14900.0
2014-10-29 11:25:00,100.67,100.82,100.65,100.71,31600.0,76.4793,76.5932,76.4641,76.5097,31600.0
2014-10-29 11:30:00,100.72,100.75,100.53,100.53,25300.0,76.5173,76.5401,76.3729,76.3729,25300.0
2014-10-29 11:35:00,100.52,100.66,100.52,100.64,18500.0,76.3653,76.4717,76.3653,76.4565,18500.0
2014-10-29 11:40:00,100.65,100.74,100.63,100.69,18100.0,76.4641,76.5325,76.4489,76.4945,18100.0
2014-10-29 11:45:00,100.7,100.77,100.69,100.74,22800.0,76.5021,76.5552,76.4945,76.5325,22800.0
2014-10-29 11:50:00,100.71,100.73,100.62,100.62,20100.0,76.5097,76.5249,76.4413,76.4413,20100.0
2014-10-29 11:55:00,100.64,100.65,100.54,100.6,12200.0,76.4565,76.4641,76.3805,76.4261,12200.0
2014-10-29 12:00:00,100.59,100.59,100.26,100.26,37600.0,76.4185,76.4185,76.1678,76.1678,37600.0
2014-10-29 12:05:00,100.27,100.42,100.25,100.42,26700.0,76.1754,76.2893,76.1602,76.2893,26700.0
2014-10-29 12:10:00,100.43,100.43,100.36,100.37,17900.0,76.2969,76.2969,76.2438,76.2514,17900.0
2014-10-29 12:15:00,100.38,100.42,100.34,100.37,10700.0,76.259,76.2893,76.2286,76.2514,10700.0
2014-10-29 12:20:00,100.35,100.36,100.26,100.33,14700.0,76.2362,76.2438,76.1678,76.221,14700.0
2014-10-29 12:25:00,100.33,100.35,100.17,100.22,46800.0,76.221,76.2362,76.0994,76.1374,46800.0
2014-10-29 12:30:00,100.2,100.31,100.17,100.27,15300.0,76.1222,76.2058,76.0994,76.1754,15300.0
2014-10-29 12:35:00,100.29,100.43,100.27,100.42,180000.0,76.1906,76.2969,76.1754,76.2893,180000.0
2014-10-29 12:40:00,100.43,100.51,100.43,100.44,12500.0,76.2969,76.3577,76.2969,76.3045,12500.0
2014-10-29 12:45:00,100.43,100.48,100.34,100.41,12900.0,76.2969,76.3349,76.2286,76.2818,12900.0
2014-10-29 12:50:00,100.39,100.45,100.34,100.39,24700.0,76.2666,76.3121,76.2286,76.2666,24700.0
2014-10-29 12:55:00,100.39,100.52,100.38,100.47,26600.0,76.2666,76.3653,76.259,76.3273,26600.0
2014-10-29 13:00:00,100.47,100.52,100.43,100.48,10800.0,76.3273,76.3653,76.2969,76.3349,10800.0
2014-10-29 13:05:00,100.47,100.55,100.47,100.52,15000.0,76.3273,76.3881,76.3273,76.3653,15000.0
2014-10-29 13:10:00,100.51,100.53,100.45,100.46,13100.0,76.3577,76.3729,76.3121,76.3197,13100.0
2014-10-29 13:15:00,100.45,100.6,100.42,100.52,53000.0,76.3121,76.4261,76.2893,76.3653,53000.0
2014-10-29 13:20:00,100.51,100.56,100.5,100.55,17100.0,76.3577,76.3957,76.3501,76.3881,17100.0
2014-10-29 13:25:00,100.56,100.63,100.51,100.58,36800.0,76.3957,76.4489,76.3577,76.4109,36800.0
2014-10-29 13:30:00,100.58,100.59,100.47,100.48,19600.0,76.4109,76.4185,76.3273,76.3349,19600.0
2014-10-29 13:35:00,100.49,100.5,100.38,100.39,81800.0,76.3425,76.3501,76.259,76.2666,81800.0
2014-10-29 13:40:00,100.4,100.43,100.36,100.4,26900.0,76.2742,76.2969,76.2438,76.2742,26900.0
2014-10-29 13:45:00,100.41,100.46,100.37,100.46,61400.0,76.2818,76.3197,76.2514,76.3197,61400.0
2014-10-29 13:50:00,100.45,100.45,100.39,100.43,20100.0,76.3121,76.3121,76.2666,76.2969,20100.0
2014-10-29 13:55:00,100.42,100.64,100.41,100.62,33500.0,76.2893,76.4565,76.2818,76.4413,33500.0
2014-10-29 14:00:00,100.64,100.64,100.16,100.29,77300.0,76.4565,76.4565,76.0918,76.1906,77300.0
2014-10-29 14:05:00,100.3,100.32,99.93,100.16,58800.0,76.1982,76.2134,75.9171,76.0918,58800.0
2014-10-29 14:10:00,100.18,100.3,100.06,100.06,78900.0,76.107,76.1982,76.0159,76.0159,78900.0
2014-10-29 14:15:00,100.05,100.13,99.84,100.02,71100.0,76.0083,76.069,75.8487,75.9855,71100.0
2014-10-29 14:20:00,100.03,100.28,100.03,100.25,50900.0,75.9931,76.183,75.9931,76.1602,50900.0
2014-10-29 14:25:00,100.23,100.54,100.23,100.53,77900.0,76.145,76.3805,76.145,76.3729,77900.0
2014-10-29 14:30:00,100.51,100.59,100.28,100.44,66000.0,76.3577,76.4185,76.183,76.3045,66000.0
2014-10-29 14:35:00,100.45,100.54,100.38,100.39,70500.0,76.3121,76.3805,76.259,76.2666,70500.0
2014-10-29 14:40:00,100.4,100.47,100.33,100.37,43200.0,76.2742,76.3273,76.221,76.2514,43200.0
2014-10-29 14:45:00,100.36,100.37,100.04,100.13,70400.0,76.2438,76.2514,76.0007,76.069,70400.0
2014-10-29 14:50:00,100.12,100.24,100.0,100.2,45900.0,76.0614,76.1526,75.9703,76.1222,45900.0
2014-10-29 14:55:00,100.21,100.37,100.09,100.33,24700.0,76.1298,76.2514,76.0386,76.221,24700.0
2014-10-29 15:00:00,100.33,100.35,100.14,100.16,31000.0,76.221,76.2362,76.0766,76.0918,31000.0
2014-10-29 15:05:00,100.15,100.25,99.99,99.99,57100.0,76.0842,76.1602,75.9627,75.9627,57100.0
2014-10-29 15:10:00,99.99,100.08,99.91,100.0,80700.0,75.9627,76.0311,75.9019,75.9703,80700.0
2014-10-29 15:15:00,100.01,100.1,99.95,100.0,128300.0,75.9779,76.0462,75.9323,75.9703,128300.0
2014-10-29 15:20:00,100.0,100.03,99.9,99.94,73100.0,75.9703,75.9931,75.8943,75.9247,73100.0
2014-10-29 15:25:00,99.95,100.0,99.94,99.99,52300.0,75.9323,75.9703,75.9247,75.9627,52300.0
2014-10-29 15:30:00,100.0,100.3,99.98,100.19,108400.0,75.9703,76.1982,75.9551,76.1146,108400.0
2014-10-29 15:35:00,100.2,100.3,100.14,100.28,52300.0,76.1222,76.1982,76.0766,76.183,52300.0
2014-10-29 15:40:00,100.28,100.39,100.28,100.34,67600.0,76.183,76.2666,76.183,76.2286,67600.0
2014-10-29 15:45:00,100.33,100.37,100.24,100.24,88600.0,76.221,76.2514,76.1526,76.1526,88600.0
2014-10-29 15:50:00,100.26,100.28,100.19,100.2,75700.0,76.1678,76.183,76.1146,76.1222,75700.0
2014-10-29 15:55:00,100.21,100.23,100.14,100.2,157300.0,76.1298,76.145,76.0766,76.1222,157300.0
2014-10-30 09:30:00,99.63,99.63,99.32,99.58,88800.0,75.6892,75.6892,75.4537,75.6512,88800.0
2014-10-30 09:35:00,99.71,99.98,99.46,99.46,24800.0,75.75,75.9551,75.56,75.56,24800.0
2014-10-30 09:40:00,99.53,99.7,99.27,99.65,20100.0,75.6132,75.7424,75.4157,75.7044,20100.0
2014-10-30 09:45:00,99.65,99.65,99.18,99.42,26700.0,75.7044,75.7044,75.3473,75.5296,26700.0
2014-10-30 09:50:00,99.42,99.78,99.37,99.49,27300.0,75.5296,75.8031,75.4917,75.5828,27300.0
2014-10-30 09:55:00,99.47,99.59,99.2,99.32,43300.0,75.5676,75.6588,75.3625,75.4537,43300.0
2014-10-30 10:00:00,99.3,99.56,99.18,99.46,75600.0,75.4385,75.636,75.3473,75.56,75600.0
2014-10-30 10:05:00,99.45,99.5,99.22,99.24,52600.0,75.5524,75.5904,75.3777,75.3929,52600.0
2014-10-30 10:10:00,99.23,99.3,99.07,99.11,37700.0,75.3853,75.4385,75.2638,75.2941,37700.0
2014-10-30 10:15:00,99.11,99.29,99.06,99.22,60600.0,75.2941,75.4309,75.2562,75.3777,60600.0
2014-10-30 10:20:00,99.24,99.28,99.16,99.2,31800.0,75.3929,75.4233,75.3321,75.3625,31800.0
2014-10-30 10:25:00,99.21,99.25,99.15,99.25,28500.0,75.3701,75.4005,75.3245,75.4005,28500.0
2014-10-30 10:30:00,99.25,99.47,99.25,99.42,41500.0,75.4005,75.5676,75.4005,75.5296,41500.0
2014-10-30 10:35:00,99.41,99.5,99.28,99.34,37800.0,75.522,75.5904,75.4233,75.4689,37800.0
2014-10-30 10:40:00,99.38,99.45,99.34,99.45,13400.0,75.4993,75.5524,75.4689,75.5524,13400.0
2014-10-30 10:45:00,99.43,99.46,99.22,99.25,9000.0,75.5372,75.56,75.3777,75.4005,9000.0
2014-10-30 10:50:00,99.28,99.42,99.28,99.41,9900.0,75.4233,75.5296,75.4233,75.522,9900.0
2014-10-30 10:55:00,99.4,99.72,99.36,99.72,25900.0,75.5145,75.7576,75.4841,75.7576,25900.0
2014-10-30 11:00:00,99.72,99.84,99.65,99.73,26500.0,75.7576,75.8487,75.7044,75.7652,26500.0
2014-10-30 11:05:00,99.74,99.75,99.62,99.74,18400.0,75.7728,75.7803,75.6816,75.7728,18400.0
2014-10-30 11:10:00,99.76,99.82,99.69,99.71,29000.0,75.7879,75.8335,75.7348,75.75,29000.0
2014-10-30 11:15:00,99.74,99.87,99.74,99.8,23600.0,75.7728,75.8715,75.7728,75.8183,23600.0
2014-10-30 11:20:00,99.81,99.85,99.7,99.76,7800.0,75.8259,75.8563,75.7424,75.7879,7800.0
2014-10-30 11:25:00,99.74,99.75,99.58,99.65,15000.0,75.7728,75.7803,75.6512,75.7044,15000.0
2014-10-30 11:30:00,99.67,99.71,99.59,99.65,21600.0,75.7196,75.75,75.6588,75.7044,21600.0
2014-10-30 11:35:00,99.67,99.78,99.66,99.68,8400.0,75.7196,75.8031,75.712,75.7272,8400.0
2014-10-30 11:40:00,99.67,99.82,99.67,99.77,15700.0,75.7196,75.8335,75.7196,75.7955,15700.0
2014-10-30 11:45:00,99.79,99.8,99.68,99.68,25200.0,75.8107,75.8183,75.7272,75.7272,25200.0
2014-10-30 11:50:00,99.69,99.73,99.66,99.73,11700.0,75.7348,75.7652,75.712,75.7652,11700.0
2014-10-30 11:55:00,99.73,99.92,99.73,99.88,46900.0,75.7652,75.9095,75.7652,75.8791,46900.0
2014-10-30 12:00:00,99.9,99.91,99.78,99.78,11200.0,75.8943,75.9019,75.8031,75.8031,11200.0
2014-10-30 12:05:00,99.76,99.82,99.74,99.8,12100.0,75.7879,75.8335,75.7728,75.8183,12100.0
2014-10-30 12:10:00,99.81,99.83,99.75,99.77,17800.0,75.8259,75.8411,75.7803,75.7955,17800.0
2014-10-30 12:15:00,99.78,99.78,99.62,99.7,49300.0,75.8031,75.8031,75.6816,75.7424,49300.0
2014-10-30 12:20:00,99.72,99.84,99.72,99.74,33100.0,75.7576,75.8487,75.7576,75.7728,33100.0
2014-10-30 12:25:00,99.74,99.78,99.66,99.73,14300.0,75.7728,75.8031,75.712,75.7652,14300.0
2014-10-30 12:30:00,99.71,99.91,99.71,99.9,25700.0,75.75,75.9019,75.75,75.8943,25700.0
2014-10-30 12:35:00,99.9,99.92,99.87,99.88,18500.0,75.8943,75.9095,75.8715,75.8791,18500.0
2014-10-30 12:40:00,99.87,99.9,99.8,99.8,11000.0,75.8715,75.8943,75.8183,75.8183,11000.0
2014-10-30 12:45:00,99.79,99.89,99.79,99.87,8600.0,75.8107,75.8867,75.8107,75.8715,8600.0
2014-10-30 12:50:00,99.86,99.88,99.78,99.84,8400.0,75.8639,75.8791,75.8031,75.8487,8400.0
2014-10-30 12:55:00,99.85,99.9,99.8,99.81,11800.0,75.8563,75.8943,75.8183,75.8259,11800.0
2014-10-30 13:00:00,99.81,99.82,99.73,99.82,17100.0,75.8259,75.8335,75.7652,75.8335,17100.0
2014-10-30 13:05:00,99.83,99.83,99.78,99.83,8900.0,75.8411,75.8411,75.8031,75.8411,8900.0
2014-10-30 13:10:00,99.83,99.85,99.79,99.8,7500.0,75.8411,75.8563,75.8107,75.8183,7500.0
2014-10-30 13:15:00,99.8,100.16,99.8,100.0,32400.0,75.8183,76.0918,75.8183,75.9703,32400.0
2014-10-30 13:20:00,100.02,100.19,99.96,100.19,20700.0,75.9855,76.1146,75.9399,76.1146,20700.0
2014-10-30 13:25:00,100.15,100.2,100.05,100.2,16400.0,76.0842,76.1222,76.0083,76.1222,16400.0
2014-10-30 13:30:00,100.2,100.22,100.11,100.14,8700.0,76.1222,76.1374,76.0538,76.0766,8700.0
2014-10-30 13:35:00,100.14,100.27,99.97,100.25,13700.0,76.0766,76.1754,75.9475,76.1602,13700.0
2014-10-30 13:40:00,100.23,100.31,100.2,100.31,11900.0,76.145,76.2058,76.1222,76.2058,11900.0
2014-10-30 13:45:00,100.32,100.32,100.18,100.22,27700.0,76.2134,76.2134,76.107,76.1374,27700.0
2014-10-30 13:50:00,100.22,100.35,100.19,100.31,16500.0,76.1374,76.2362,76.1146,76.2058,16500.0
2014-10-30 13:55:00,100.32,100.41,100.28,100.36,33500.0,76.2134,76.2818,76.183,76.2438,33500.0
2014-10-30 14:00:00,100.37,100.43,100.33,100.41,14700.0,76.2514,76.2969,76.221,76.2818,14700.0
2014-10-30 14:05:00,100.43,100.58,100.4,100.5,37500.0,76.2969,76.4109,76.2742,76.3501,37500.0
2014-10-30 14:10:00,100.48,100.58,100.43,100.46,21100.0,76.3349,76.4109,76.2969,76.3197,21100.0
2014-10-30 14:15:00,100.45,100.48,100.33,100.35,17800.0,76.3121,76.3349,76.221,76.2362,17800.0
2014-10-30 14:20:00,100.36,100.39,100.29,100.37,14800.0,76.2438,76.2666,76.1906,76.2514,14800.0
2014-10-30 14:25:00,100.37,100.43,100.31,100.34,13500.0,76.2514,76.2969,76.2058,76.2286,13500.0
2014-10-30 14:30:00,100.34,100.36,100.17,100.27,41800.0,76.2286,76.2438,76.0994,76.1754,41800.0
2014-10-30 14:35:00,100.28,100.32,100.24,100.3,14700.0,76.183,76.2134,76.1526,76.1982,14700.0
2014-10-30 14:40:00,100.3,100.3,100.24,100.28,8800.0,76.1982,76.1982,76.1526,76.183,8800.0
2014-10-30 14:45:00,100.31,100.32,100.04,100.06,22000.0,76.2058,76.2134,76.0007,76.0159,22000.0
2014-10-30 14:50:00,100.06,100.07,99.92,99.94,22800.0,76.0159,76.0235,75.9095,75.9247,22800.0
2014-10-30 14:55:00,99.93,99.96,99.81,99.93,24000.0,75.9171,75.9399,75.8259,75.9171,24000.0
2014-10-30 15:00:00,99.92,100.01,99.9,99.93,18100.0,75.9095,75.9779,75.8943,75.9171,18100.0
2014-10-30 15:05:00,99.93,100.07,99.89,99.99,11800.0,75.9171,76.0235,75.8867,75.9627,11800.0
2014-10-30 15:10:00,100.01,100.14,100.0,100.1,22400.0,75.9779,76.0766,75.9703,76.0462,22400.0
2014-10-30 15:15:00,100.1,100.12,100.03,100.08,15100.0,76.0462,76.0614,75.9931,76.0311,15100.0
2014-10-30 15:20:00,100.08,100.11,99.97,99.99,19900.0,76.0311,76.0538,75.9475,75.9627,19900.0
2014-10-30 15:25:00,99.99,100.01,99.83,99.89,43000.0,75.9627,75.9779,75.8411,75.8867,43000.0
2014-10-30 15:30:00,99.9,99.99,99.85,99.98,34700.0,75.8943,75.9627,75.8563,75.9551,34700.0
2014-10-30 15:35:00,99.98,100.0,99.93,99.96,33700.0,75.9551,75.9703,75.9171,75.9399,33700.0
2014-10-30 15:40:00,99.97,100.0,99.91,99.97,36300.0,75.9475,75.9703,75.9019,75.9475,36300.0
2014-10-30 15:45:00,99.96,100.1,99.94,100.1,48700.0,75.9399,76.0462,75.9247,76.0462,48700.0
2014-10-30 15:50:00,100.09,100.18,100.05,100.1,76100.0,76.0386,76.107,76.0083,76.0462,76100.0
2014-10-30 15:55:00,100.1,100.22,100.04,100.17,103100.0,76.0462,76.1374,76.0007,76.0994,103100.0
2014-10-31 09:30:00,101.35,101.9,101.3,101.32,220300.0,76.9959,77.4137,76.9579,76.9731,220300.0
2014-10-31 09:35:00,101.35,101.47,101.02,101.32,105500.0,76.9959,77.087,76.7452,76.9731,105500.0
2014-10-31 09:40:00,101.33,101.41,100.84,101.33,146500.0,76.9807,77.0415,76.6084,76.9807,146500.0
2014-10-31 09:45:00,101.33,101.37,101.03,101.26,87300.0,76.9807,77.0111,76.7528,76.9275,87300.0
2014-10-31 09:50:00,101.23,101.48,101.19,101.48,93200.0,76.9047,77.0946,76.8743,77.0946,93200.0
2014-10-31 09:55:00,101.45,101.48,101.31,101.43,42800.0,77.0718,77.0946,76.9655,77.0566,42800.0
2014-10-31 10:00:00,101.45,101.6,101.41,101.48,60700.0,77.0718,77.1858,77.0415,77.0946,60700.0
2014-10-31 10:05:00,101.48,101.63,101.46,101.54,86200.0,77.0946,77.2086,77.0794,77.1402,86200.0
2014-10-31 10:10:00,101.52,101.7,101.48,101.63,68900.0,77.125,77.2618,77.0946,77.2086,68900.0
2014-10-31 10:15:00,101.64,101.98,101.64,101.9,103100.0,77.2162,77.4745,77.2162,77.4137,103100.0
2014-10-31 10:20:00,101.89,101.98,101.81,101.93,29800.0,77.4061,77.4745,77.3453,77.4365,29800.0
2014-10-31 10:25:00,101.91,101.97,101.85,101.94,45100.0,77.4213,77.4669,77.3757,77.4441,45100.0
2014-10-31 10:30:00,101.93,101.93,101.75,101.78,61200.0,77.4365,77.4365,77.2998,77.3225,61200.0
2014-10-31 10:35:00,101.77,101.79,101.59,101.62,47300.0,77.3149,77.3301,77.1782,77.201,47300.0
2014-10-31 10:40:00,101.63,101.8,101.61,101.72,50600.0,77.2086,77.3377,77.1934,77.277,50600.0
2014-10-31 10:45:00,101.74,101.75,101.59,101.64,43900.0,77.2922,77.2998,77.1782,77.2162,43900.0
2014-10-31 10:50:00,101.65,101.94,101.64,101.86,38000.0,77.2238,77.4441,77.2162,77.3833,38000.0
2014-10-31 10:55:00,101.84,101.96,101.84,101.85,28900.0,77.3681,77.4593,77.3681,77.3757,28900.0
2014-10-31 11:00:00,101.83,101.87,101.76,101.77,37800.0,77.3605,77.3909,77.3074,77.3149,37800.0
2014-10-31 11:05:00,101.78,101.98,101.78,101.94,27000.0,77.3225,77.4745,77.3225,77.4441,27000.0
2014-10-31 11:10:00,101.93,102.24,101.93,102.23,91000.0,77.4365,77.672,77.4365,77.6644,91000.0
2014-10-31 11:15:00,102.21,102.36,102.16,102.33,82400.0,77.6492,77.7632,77.6112,77.7404,82400.0
2014-10-31 11:20:00,102.33,102.34,102.19,102.2,33500.0,77.7404,77.748,77.634,77.6416,33500.0
2014-10-31 11:25:00,102.21,102.31,102.21,102.27,44200.0,77.6492,77.7252,77.6492,77.6948,44200.0
2014-10-31 11:30:00,102.29,102.37,102.13,102.13,42000.0,77.71,77.7708,77.5884,77.5884,42000.0
2014-10-31 11:35:00,102.13,102.15,102.05,102.06,30200.0,77.5884,77.6036,77.5277,77.5353,30200.0
2014-10-31 11:40:00,102.06,102.14,102.0,102.02,33200.0,77.5353,77.596,77.4897,77.5049,33200.0
2014-10-31 11:45:00,102.02,102.04,101.94,102.0,27400.0,77.5049,77.5201,77.4441,77.4897,27400.0
2014-10-31 11:50:00,102.0,102.01,101.88,101.9,24200.0,77.4897,77.4973,77.3985,77.4137,24200.0
2014-10-31 11:55:00,101.88,101.89,101.78,101.81,34800.0,77.3985,77.4061,77.3225,77.3453,34800.0
2014-10-31 12:00:00,101.81,101.82,101.63,101.66,24800.0,77.3453,77.3529,77.2086,77.2314,24800.0
2014-10-31 12:05:00,101.65,101.68,101.6,101.63,23700.0,77.2238,77.2466,77.1858,77.2086,23700.0
2014-10-31 12:10:00,101.64,101.71,101.56,101.68,47600.0,77.2162,77.2694,77.1554,77.2466,47600.0
2014-10-31 12:15:00,101.67,101.73,101.52,101.67,48000.0,77.239,77.2846,77.125,77.239,48000.0
2014-10-31 12:20:00,101.66,101.67,101.45,101.47,26300.0,77.2314,77.239,77.0718,77.087,26300.0
2014-10-31 12:25:00,101.47,101.68,101.47,101.63,40900.0,77.087,77.2466,77.087,77.2086,40900.0
2014-10-31 12:30:00,101.63,101.75,101.6,101.6,19800.0,77.2086,77.2998,77.1858,77.1858,19800.0
2014-10-31 12:35:00,101.62,101.66,101.46,101.46,26600.0,77.201,77.2314,77.0794,77.0794,26600.0
2014-10-31 12:40:00,101.46,101.5,101.42,101.47,21400.0,77.0794,77.1098,77.0491,77.087,21400.0
2014-10-31 12:45:00,101.48,101.55,101.48,101.51,22700.0,77.0946,77.1478,77.0946,77.1174,22700.0
2014-10-31 12:50:00,101.52,101.72,101.52,101.72,50600.0,77.125,77.277,77.125,77.277,50600.0
2014-10-31 12:55:00,101.72,101.77,101.67,101.76,21600.0,77.277,77.3149,77.239,77.3074,21600.0
2014-10-31 13:00:00,101.76,101.9,101.75,101.76,35200.0,77.3074,77.4137,77.2998,77.3074,35200.0
2014-10-31 13:05:00,101.77,101.78,101.65,101.68,29400.0,77.3149,77.3225,77.2238,77.2466,29400.0
2014-10-31 13:10:00,101.68,101.73,101.65,101.68,29600.0,77.2466,77.2846,77.2238,77.2466,29600.0
2014-10-31 13:15:00,101.68,101.73,101.67,101.7,15900.0,77.2466,77.2846,77.239,77.2618,15900.0
2014-10-31 13:20:00,101.69,101.73,101.59,101.65,27900.0,77.2542,77.2846,77.1782,77.2238,27900.0
2014-10-31 13:25:00,101.64,101.64,101.48,101.51,22000.0,77.2162,77.2162,77.0946,77.1174,22000.0
2014-10-31 13:30:00,101.52,101.57,101.49,101.53,47600.0,77.125,77.163,77.1022,77.1326,47600.0
2014-10-31 13:35:00,101.54,101.58,101.5,101.58,22400.0,77.1402,77.1706,77.1098,77.1706,22400.0
2014-10-31 13:40:00,101.56,101.61,101.52,101.53,24900.0,77.1554,77.1934,77.125,77.1326,24900.0
2014-10-31 13:45:00,101.52,101.62,101.52,101.56,30800.0,77.125,77.201,77.125,77.1554,30800.0
2014-10-31 13:50:00,101.56,101.57,101.48,101.51,26900.0,77.1554,77.163,77.0946,77.1174,26900.0
2014-10-31 13:55:00,101.51,101.51,101.35,101.35,32600.0,77.1174,77.1174,76.9959,76.9959,32600.0
2014-10-31 14:00:00,101.35,101.37,101.25,101.26,26900.0,76.9959,77.0111,76.9199,76.9275,26900.0
2014-10-31 14:05:00,101.26,101.35,101.25,101.28,30500.0,76.9275,76.9959,76.9199,76.9427,30500.0
2014-10-31 14:10:00,101.27,101.41,101.25,101.34,33500.0,76.9351,77.0415,76.9199,76.9883,33500.0
2014-10-31 14:15:00,101.35,101.4,101.28,101.28,34200.0,76.9959,77.0339,76.9427,76.9427,34200.0
2014-10-31 14:20:00,101.27,101.3,101.25,101.3,40200.0,76.9351,76.9579,76.9199,76.9579,40200.0
2014-10-31 14:25:00,101.31,101.31,101.19,101.23,31400.0,76.9655,76.9655,76.8743,76.9047,31400.0
2014-10-31 14:30:00,101.24,101.36,101.24,101.34,14300.0,76.9123,77.0035,76.9123,76.9883,14300.0
2014-10-31 14:35:00,101.35,101.39,101.29,101.36,35700.0,76.9959,77.0263,76.9503,77.0035,35700.0
2014-10-31 14:40:00,101.38,101.45,101.38,101.42,35500.0,77.0187,77.0718,77.0187,77.0491,35500.0
2014-10-31 14:45:00,101.41,101.48,101.4,101.41,40600.0,77.0415,77.0946,77.0339,77.0415,40600.0
2014-10-31 14:50:00,101.4,101.43,101.32,101.33,34100.0,77.0339,77.0566,76.9731,76.9807,34100.0
2014-10-31 14:55:00,101.33,101.44,101.33,101.41,18900.0,76.9807,77.0642,76.9807,77.0415,18900.0
2014-10-31 15:00:00,101.4,101.41,101.27,101.33,45200.0,77.0339,77.0415,76.9351,76.9807,45200.0
2014-10-31 15:05:00,101.34,101.34,101.3,101.33,32800.0,76.9883,76.9883,76.9579,76.9807,32800.0
2014-10-31 15:10:00,101.33,101.34,101.25,101.25,40900.0,76.9807,76.9883,76.9199,76.9199,40900.0
2014-10-31 15:15:00,101.26,101.27,101.19,101.21,39400.0,76.9275,76.9351,76.8743,76.8895,39400.0
2014-10-31 15:20:00,101.22,101.3,101.2,101.27,42300.0,76.8971,76.9579,76.8819,76.9351,42300.0
2014-10-31 15:25:00,101.28,101.34,101.24,101.31,74000.0,76.9427,76.9883,76.9123,76.9655,74000.0
2014-10-31 15:30:00,101.32,101.36,101.29,101.34,50700.0,76.9731,77.0035,76.9503,76.9883,50700.0
2014-10-31 15:35:00,101.33,101.34,101.21,101.25,88400.0,76.9807,76.9883,76.8895,76.9199,88400.0
2014-10-31 15:40:00,101.24,101.34,101.24,101.27,97600.0,76.9123,76.9883,76.9123,76.9351,97600.0
2014-10-31 15:45:00,101.29,101.34,101.19,101.22,121300.0,76.9503,76.9883,76.8743,76.8971,121300.0
2014-10-31 15:50:00,101.23,101.28,101.18,101.24,139700.0,76.9047,76.9427,76.8667,76.9123,139700.0
2014-10-31 15:55:00,101.24,101.47,101.23,101.39,306000.0,76.9123,77.087,76.9047,77.0263,306000.0
2014-11-03 09:30:00,101.61,101.76,101.14,101.29,141000.0,77.1934,77.3074,76.8363,76.9503,141000.0
2014-11-03 09:35:00,101.29,101.29,100.66,100.68,69800.0,76.9503,76.9503,76.4717,76.4869,69800.0
2014-11-03 09:40:00,100.66,100.8,100.5,100.55,50200.0,76.4717,76.578,76.3501,76.3881,50200.0
2014-11-03 09:45:00,100.53,100.58,100.25,100.47,85700.0,76.3729,76.4109,76.1602,76.3273,85700.0
2014-11-03 09:50:00,100.47,100.76,100.47,100.71,53300.0,76.3273,76.5476,76.3273,76.5097,53300.0
2014-11-03 09:55:00,100.71,100.81,100.65,100.69,45700.0,76.5097,76.5856,76.4641,76.4945,45700.0
2014-11-03 10:00:00,100.7,101.11,100.69,100.91,64200.0,76.5021,76.8135,76.4945,76.6616,64200.0
2014-11-03 10:05:00,100.9,100.98,100.52,100.52,64600.0,76.654,76.7148,76.3653,76.3653,64600.0
2014-11-03 10:10:00,100.52,100.7,100.46,100.47,44300.0,76.3653,76.5021,76.3197,76.3273,44300.0
2014-11-03 10:15:00,100.49,100.71,100.45,100.64,52100.0,76.3425,76.5097,76.3121,76.4565,52100.0
2014-11-03 10:20:00,100.63,100.68,100.49,100.5,37500.0,76.4489,76.4869,76.3425,76.3501,37500.0
2014-11-03 10:25:00,100.48,100.56,100.47,100.49,24100.0,76.3349,76.3957,76.3273,76.3425,24100.0
2014-11-03 10:30:00,100.51,100.61,100.44,100.56,49100.0,76.3577,76.4337,76.3045,76.3957,49100.0
2014-11-03 10:35:00,100.56,100.63,100.53,100.55,33200.0,76.3957,76.4489,76.3729,76.3881,33200.0
2014-11-03 10:40:00,100.54,100.66,100.54,100.63,45500.0,76.3805,76.4717,76.3805,76.4489,45500.0
2014-11-03 10:45:00,100.62,100.63,100.47,100.47,37700.0,76.4413,76.4489,76.3273,76.3273,37700.0
2014-11-03 10:50:00,100.47,100.56,100.45,100.54,35400.0,76.3273,76.3957,76.3121,76.3805,35400.0
2014-11-03 10:55:00,100.55,100.65,100.51,100.65,30000.0,76.3881,76.4641,76.3577,76.4641,30000.0
2014-11-03 11:00:00,100.64,100.67,100.57,100.62,23000.0,76.4565,76.4793,76.4033,76.4413,23000.0
2014-11-03 11:05:00,100.62,100.66,100.58,100.59,29400.0,76.4413,76.4717,76.4109,76.4185,29400.0
2014-11-03 11:10:00,100.59,100.6,100.49,100.5,32600.0,76.4185,76.4261,76.3425,76.3501,32600.0
2014-11-03 11:15:00,100.49,100.49,100.43,100.46,42200.0,76.3425,76.3425,76.2969,76.3197,42200.0
2014-11-03 11:20:00,100.46,100.56,100.46,100.56,24000.0,76.3197,76.3957,76.3197,76.3957,24000.0
2014-11-03 11:25:00,100.56,100.63,100.52,100.61,27200.0,76.3957,76.4489,76.3653,76.4337,27200.0
2014-11-03 11:30:00,100.59,100.68,100.59,100.61,52700.0,76.4185,76.4869,76.4185,76.4337,52700.0
2014-11-03 11:35:00,100.6,100.6,100.51,100.59,32600.0,76.4261,76.4261,76.3577,76.4185,32600.0
2014-11-03 11:40:00,100.59,100.66,100.56,100.66,17900.0,76.4185,76.4717,76.3957,76.4717,17900.0
2014-11-03 11:45:00,100.66,100.75,100.66,100.72,38100.0,76.4717,76.5401,76.4717,76.5173,38100.0
2014-11-03 11:50:00,100.7,100.7,100.61,100.67,19700.0,76.5021,76.5021,76.4337,76.4793,19700.0
2014-11-03 11:55:00,100.67,100.73,100.61,100.64,16400.0,76.4793,76.5249,76.4337,76.4565,16400.0
2014-11-03 12:00:00,100.64,100.67,100.57,100.6,19600.0,76.4565,76.4793,76.4033,76.4261,19600.0
2014-11-03 12:05:00,100.59,100.64,100.54,100.63,24600.0,76.4185,76.4565,76.3805,76.4489,24600.0
2014-11-03 12:10:00,100.63,100.71,100.51,100.51,32800.0,76.4489,76.5097,76.3577,76.3577,32800.0
2014-11-03 12:15:00,100.52,100.61,100.52,100.57,20800.0,76.3653,76.4337,76.3653,76.4033,20800.0
2014-11-03 12:20:00,100.58,100.65,100.56,100.62,16600.0,76.4109,76.4641,76.3957,76.4413,16600.0
2014-11-03 12:25:00,100.62,100.69,100.62,100.69,19300.0,76.4413,76.4945,76.4413,76.4945,19300.0
2014-11-03 12:30:00,100.68,100.81,100.68,100.8,14700.0,76.4869,76.5856,76.4869,76.578,14700.0
2014-11-03 12:35:00,100.8,100.82,100.73,100.8,20600.0,76.578,76.5932,76.5249,76.578,20600.0
2014-11-03 12:40:00,100.79,100.88,100.74,100.74,49700.0,76.5704,76.6388,76.5325,76.5325,49700.0
2014-11-03 12:45:00,100.75,100.79,100.69,100.69,21400.0,76.5401,76.5704,76.4945,76.4945,21400.0
2014-11-03 12:50:00,100.69,100.7,100.61,100.61,22900.0,76.4945,76.5021,76.4337,76.4337,22900.0
2014-11-03 12:55:00,100.6,100.83,100.59,100.81,48700.0,76.4261,76.6008,76.4185,76.5856,48700.0
2014-11-03 13:00:00,100.81,100.84,100.74,100.79,31300.0,76.5856,76.6084,76.5325,76.5704,31300.0
2014-11-03 13:05:00,100.8,100.86,100.77,100.82,18300.0,76.578,76.6236,76.5552,76.5932,18300.0
2014-11-03 13:10:00,100.81,100.91,100.81,100.91,69300.0,76.5856,76.6616,76.5856,76.6616,69300.0
2014-11-03 13:15:00,100.9,101.02,100.9,101.0,32500.0,76.654,76.7452,76.654,76.73,32500.0
2014-11-03 13:20:00,101.0,101.0,100.9,100.9,18500.0,76.73,76.73,76.654,76.654,18500.0
2014-11-03 13:25:00,100.89,100.94,100.83,100.84,28000.0,76.6464,76.6844,76.6008,76.6084,28000.0
2014-11-03 13:30:00,100.85,100.89,100.83,100.86,41000.0,76.616,76.6464,76.6008,76.6236,41000.0
2014-11-03 13:35:00,100.87,100.95,100.86,100.89,28400.0,76.6312,76.692,76.6236,76.6464,28400.0
2014-11-03 13:40:00,100.89,100.92,100.84,100.88,21500.0,76.6464,76.6692,76.6084,76.6388,21500.0
2014-11-03 13:45:00,100.87,100.88,100.76,100.76,30200.0,76.6312,76.6388,76.5476,76.5476,30200.0
2014-11-03 13:50:00,100.77,100.81,100.73,100.77,20900.0,76.5552,76.5856,76.5249,76.5552,20900.0
2014-11-03 13:55:00,100.77,100.81,100.72,100.73,25200.0,76.5552,76.5856,76.5173,76.5249,25200.0
2014-11-03 14:00:00,100.73,100.73,100.62,100.62,33500.0,76.5249,76.5249,76.4413,76.4413,33500.0
2014-11-03 14:05:00,100.62,100.63,100.45,100.46,47900.0,76.4413,76.4489,76.3121,76.3197,47900.0
2014-11-03 14:10:00,100.45,100.5,100.44,100.49,39500.0,76.3121,76.3501,76.3045,76.3425,39500.0
2014-11-03 14:15:00,100.48,100.5,100.38,100.42,42100.0,76.3349,76.3501,76.259,76.2893,42100.0
2014-11-03 14:20:00,100.4,100.41,100.3,100.39,40400.0,76.2742,76.2818,76.1982,76.2666,40400.0
2014-11-03 14:25:00,100.4,100.45,100.28,100.29,35500.0,76.2742,76.3121,76.183,76.1906,35500.0
2014-11-03 14:30:00,100.28,100.29,100.02,100.06,82300.0,76.183,76.1906,75.9855,76.0159,82300.0
2014-11-03 14:35:00,100.06,100.23,100.04,100.17,38200.0,76.0159,76.145,76.0007,76.0994,38200.0
2014-11-03 14:40:00,100.17,100.23,100.07,100.19,36900.0,76.0994,76.145,76.0235,76.1146,36900.0
2014-11-03 14:45:00,100.18,100.18,100.04,100.08,42500.0,76.107,76.107,76.0007,76.0311,42500.0
2014-11-03 14:50:00,100.07,100.15,99.95,99.95,67700.0,76.0235,76.0842,75.9323,75.9323,67700.0
2014-11-03 14:55:00,99.96,100.06,99.95,99.99,52100.0,75.9399,76.0159,75.9323,75.9627,52100.0
2014-11-03 15:00:00,99.98,100.05,99.87,99.9,78300.0,75.9551,76.0083,75.8715,75.8943,78300.0
2014-11-03 15:05:00,99.89,100.06,99.87,100.0,57100.0,75.8867,76.0159,75.8715,75.9703,57100.0
2014-11-03 15:10:00,100.0,100.09,99.93,100.05,36700.0,75.9703,76.0386,75.9171,76.0083,36700.0
2014-11-03 15:15:00,100.04,100.05,99.89,99.95,50000.0,76.0007,76.0083,75.8867,75.9323,50000.0
2014-11-03 15:20:00,99.95,100.02,99.93,99.98,46600.0,75.9323,75.9855,75.9171,75.9551,46600.0
2014-11-03 15:25:00,99.98,99.98,99.77,99.83,67900.0,75.9551,75.9551,75.7955,75.8411,67900.0
2014-11-03 15:30:00,99.83,99.96,99.79,99.94,78100.0,75.8411,75.9399,75.8107,75.9247,78100.0
2014-11-03 15:35:00,99.95,100.02,99.94,99.95,100000.0,75.9323,75.9855,75.9247,75.9323,100000.0
2014-11-03 15:40:00,99.95,99.98,99.9,99.9,61900.0,75.9323,75.9551,75.8943,75.8943,61900.0
2014-11-03 15:45:00,99.88,100.03,99.88,99.93,91100.0,75.8791,75.9931,75.8791,75.9171,91100.0
2014-11-03 15:50:00,99.94,100.13,99.94,100.13,129200.0,75.9247,76.069,75.9247,76.069,129200.0
2014-11-03 15:55:00,100.13,100.29,100.13,100.2,188400.0,76.069,76.1906,76.069,76.1222,188400.0
2014-11-04 09:30:00,99.75,100.0,99.37,99.56,140700.0,75.7803,75.9703,75.4917,75.636,140700.0
2014-11-04 09:35:00,99.57,99.84,99.55,99.78,32800.0,75.6436,75.8487,75.6284,75.8031,32800.0
2014-11-04 09:40:00,99.79,99.79,99.43,99.47,48600.0,75.8107,75.8107,75.5372,75.5676,48600.0
2014-11-04 09:45:00,99.5,99.54,99.32,99.35,63000.0,75.5904,75.6208,75.4537,75.4765,63000.0
2014-11-04 09:50:00,99.34,99.34,99.05,99.26,193800.0,75.4689,75.4689,75.2486,75.4081,193800.0
2014-11-04 09:55:00,99.26,99.39,99.12,99.26,42700.0,75.4081,75.5069,75.3017,75.4081,42700.0
2014-11-04 10:00:00,99.26,99.33,99.15,99.23,71000.0,75.4081,75.4613,75.3245,75.3853,71000.0
2014-11-04 10:05:00,99.25,99.32,99.11,99.17,59100.0,75.4005,75.4537,75.2941,75.3397,59100.0
2014-11-04 10:10:00,99.16,99.17,99.04,99.11,38400.0,75.3321,75.3397,75.241,75.2941,38400.0
2014-11-04 10:15:00,99.12,99.12,98.76,98.9,149600.0,75.3017,75.3017,75.0282,75.1346,149600.0
2014-11-04 10:20:00,98.88,98.9,98.65,98.71,72400.0,75.1194,75.1346,74.9447,74.9903,72400.0
2014-11-04 10:25:00,98.7,98.73,98.56,98.62,83600.0,74.9827,75.0055,74.8763,74.9219,83600.0
2014-11-04 10:30:00,98.62,98.62,98.28,98.28,123100.0,74.9219,74.9219,74.6636,74.6636,123100.0
2014-11-04 10:35:00,98.28,98.37,98.23,98.3,77100.0,74.6636,74.732,74.6256,74.6788,77100.0
2014-11-04 10:40:00,98.31,98.42,98.26,98.28,65700.0,74.6864,74.7699,74.6484,74.6636,65700.0
2014-11-04 10:45:00,98.26,98.47,98.26,98.46,51700.0,74.6484,74.8079,74.6484,74.8003,51700.0
2014-11-04 10:50:00,98.45,98.66,98.42,98.66,86200.0,74.7927,74.9523,74.7699,74.9523,86200.0
2014-11-04 10:55:00,98.68,98.69,98.41,98.47,72900.0,74.9675,74.9751,74.7623,74.8079,72900.0
2014-11-04 11:00:00,98.44,98.53,98.24,98.51,52600.0,74.7851,74.8535,74.6332,74.8383,52600.0
2014-11-04 11:05:00,98.5,98.51,98.3,98.37,48000.0,74.8307,74.8383,74.6788,74.732,48000.0
2014-11-04 11:10:00,98.36,98.5,98.33,98.37,43000.0,74.7244,74.8307,74.7016,74.732,43000.0
2014-11-04 11:15:00,98.36,98.49,98.28,98.44,40300.0,74.7244,74.8231,74.6636,74.7851,40300.0
2014-11-04 11:20:00,98.44,98.52,98.3,98.48,34100.0,74.7851,74.8459,74.6788,74.8155,34100.0
2014-11-04 11:25:00,98.48,98.55,98.44,98.47,40000.0,74.8155,74.8687,74.7851,74.8079,40000.0
2014-11-04 11:30:00,98.47,98.61,98.47,98.61,28100.0,74.8079,74.9143,74.8079,74.9143,28100.0
2014-11-04 11:35:00,98.6,98.68,98.55,98.57,53600.0,74.9067,74.9675,74.8687,74.8839,53600.0
2014-11-04 11:40:00,98.57,98.6,98.44,98.55,36100.0,74.8839,74.9067,74.7851,74.8687,36100.0
2014-11-04 11:45:00,98.54,98.59,98.47,98.58,19100.0,74.8611,74.8991,74.8079,74.8915,19100.0
2014-11-04 11:50:00,98.57,98.57,98.42,98.51,26800.0,74.8839,74.8839,74.7699,74.8383,26800.0
2014-11-04 11:55:00,98.49,98.49,98.42,98.44,30000.0,74.8231,74.8231,74.7699,74.7851,30000.0
2014-11-04 12:00:00,98.42,98.58,98.42,98.58,24400.0,74.7699,74.8915,74.7699,74.8915,24400.0
2014-11-04 12:05:00,98.57,98.67,98.56,98.58,24700.0,74.8839,74.9599,74.8763,74.8915,24700.0
2014-11-04 12:10:00,98.58,98.6,98.53,98.6,17600.0,74.8915,74.9067,74.8535,74.9067,17600.0
2014-11-04 12:15:00,98.59,98.61,98.39,98.41,27100.0,74.8991,74.9143,74.7472,74.7623,27100.0
2014-11-04 12:20:00,98.39,98.43,98.37,98.38,30700.0,74.7472,74.7775,74.732,74.7396,30700.0
2014-11-04 12:25:00,98.38,98.44,98.31,98.33,22600.0,74.7396,74.7851,74.6864,74.7016,22600.0
2014-11-04 12:30:00,98.34,98.42,98.33,98.33,46600.0,74.7092,74.7699,74.7016,74.7016,46600.0
2014-11-04 12:35:00,98.33,98.34,98.2,98.25,64600.0,74.7016,74.7092,74.6028,74.6408,64600.0
2014-11-04 12:40:00,98.24,98.39,98.21,98.38,60400.0,74.6332,74.7472,74.6104,74.7396,60400.0
2014-11-04 12:45:00,98.4,98.47,98.37,98.42,27100.0,74.7547,74.8079,74.732,74.7699,27100.0
2014-11-04 12:50:00,98.42,98.45,98.39,98.43,14500.0,74.7699,74.7927,74.7472,74.7775,14500.0
2014-11-04 12:55:00,98.43,98.47,98.35,98.43,25000.0,74.7775,74.8079,74.7168,74.7775,25000.0
2014-11-04 13:00:00,98.45,98.47,98.36,98.46,18000.0,74.7927,74.8079,74.7244,74.8003,18000.0
2014-11-04 13:05:00,98.47,98.54,98.44,98.52,27100.0,74.8079,74.8611,74.7851,74.8459,27100.0
2014-11-04 13:10:00,98.53,98.66,98.52,98.65,20700.0,74.8535,74.9523,74.8459,74.9447,20700.0
2014-11-04 13:15:00,98.67,98.67,98.44,98.44,29900.0,74.9599,74.9599,74.7851,74.7851,29900.0
2014-11-04 13:20:00,98.44,98.44,98.25,98.32,81500.0,74.7851,74.7851,74.6408,74.694,81500.0
2014-11-04 13:25:00,98.32,98.38,98.13,98.18,125000.0,74.694,74.7396,74.5496,74.5876,125000.0
2014-11-04 13:30:00,98.17,98.28,98.09,98.28,31300.0,74.58,74.6636,74.5192,74.6636,31300.0
2014-11-04 13:35:00,98.28,98.36,98.23,98.23,32100.0,74.6636,74.7244,74.6256,74.6256,32100.0
2014-11-04 13:40:00,98.23,98.33,98.22,98.32,18800.0,74.6256,74.7016,74.618,74.694,18800.0
2014-11-04 13:45:00,98.31,98.38,98.18,98.35,43600.0,74.6864,74.7396,74.5876,74.7168,43600.0
2014-11-04 13:50:00,98.35,98.44,98.35,98.41,26400.0,74.7168,74.7851,74.7168,74.7623,26400.0
2014-11-04 13:55:00,98.42,98.47,98.4,98.42,19400.0,74.7699,74.8079,74.7547,74.7699,19400.0
2014-11-04 14:00:00,98.41,98.49,98.41,98.44,64800.0,74.7623,74.8231,74.7623,74.7851,64800.0
2014-11-04 14:05:00,98.44,98.47,98.28,98.3,52100.0,74.7851,74.8079,74.6636,74.6788,52100.0
2014-11-04 14:10:00,98.31,98.45,98.3,98.41,28000.0,74.6864,74.7927,74.6788,74.7623,28000.0
2014-11-04 14:15:00,98.42,98.42,98.33,98.36,36400.0,74.7699,74.7699,74.7016,74.7244,36400.0
2014-11-04 14:20:00,98.35,98.39,98.31,98.34,28300.0,74.7168,74.7472,74.6864,74.7092,28300.0
2014-11-04 14:25:00,98.35,98.4,98.31,98.31,21500.0,74.7168,74.7547,74.6864,74.6864,21500.0
2014-11-04 14:30:00,98.3,98.34,98.2,98.23,27400.0,74.6788,74.7092,74.6028,74.6256,27400.0
2014-11-04 14:35:00,98.24,98.26,98.2,98.2,33600.0,74.6332,74.6484,74.6028,74.6028,33600.0
2014-11-04 14:40:00,98.21,98.21,98.06,98.08,48900.0,74.6104,74.6104,74.4965,74.5116,48900.0
2014-11-04 14:45:00,98.08,98.18,98.04,98.04,47600.0,74.5116,74.5876,74.4813,74.4813,47600.0
2014-11-04 14:50:00,98.05,98.14,98.04,98.09,47400.0,74.4889,74.5572,74.4813,74.5192,47400.0
2014-11-04 14:55:00,98.09,98.21,98.09,98.19,68800.0,74.5192,74.6104,74.5192,74.5952,68800.0
2014-11-04 15:00:00,98.18,98.23,98.15,98.17,53600.0,74.5876,74.6256,74.5648,74.58,53600.0
2014-11-04 15:05:00,98.17,98.25,98.17,98.23,23800.0,74.58,74.6408,74.58,74.6256,23800.0
2014-11-04 15:10:00,98.22,98.29,98.19,98.26,26100.0,74.618,74.6712,74.5952,74.6484,26100.0
2014-11-04 15:15:00,98.26,98.33,98.23,98.24,53200.0,74.6484,74.7016,74.6256,74.6332,53200.0
2014-11-04 15:20:00,98.25,98.36,98.23,98.36,31900.0,74.6408,74.7244,74.6256,74.7244,31900.0
2014-11-04 15:25:00,98.37,98.42,98.28,98.38,53100.0,74.732,74.7699,74.6636,74.7396,53100.0
2014-11-04 15:30:00,98.38,98.44,98.38,98.41,48000.0,74.7396,74.7851,74.7396,74.7623,48000.0
2014-11-04 15:35:00,98.41,98.46,98.39,98.41,43000.0,74.7623,74.8003,74.7472,74.7623,43000.0
2014-11-04 15:40:00,98.4,98.58,98.39,98.52,70100.0,74.7547,74.8915,74.7472,74.8459,70100.0
2014-11-04 15:45:00,98.52,98.67,98.51,98.64,105500.0,74.8459,74.9599,74.8383,74.9371,105500.0
2014-11-04 15:50:00,98.64,98.66,98.57,98.58,124600.0,74.9371,74.9523,74.8839,74.8915,124600.0
2014-11-04 15:55:00,98.59,98.71,98.59,98.6,188800.0,74.8991,74.9903,74.8991,74.9067,188800.0
2014-11-05 09:30:00,99.45,99.45,98.95,98.99,145800.0,75.5524,75.5524,75.1726,75.203,145800.0
2014-11-05 09:35:00,98.99,99.0,98.45,98.69,131400.0,75.203,75.2106,74.7927,74.9751,131400.0
2014-11-05 09:40:00,98.69,98.76,98.55,98.61,92600.0,74.9751,75.0282,74.8687,74.9143,92600.0
2014-11-05 09:45:00,98.58,98.79,98.54,98.63,51200.0,74.8915,75.051,74.8611,74.9295,51200.0
2014-11-05 09:50:00,98.61,98.88,98.6,98.84,61000.0,74.9143,75.1194,74.9067,75.089,61000.0
2014-11-05 09:55:00,98.86,99.15,98.75,99.12,60200.0,75.1042,75.3245,75.0206,75.3017,60200.0
2014-11-05 10:00:00,99.12,99.22,98.99,99.19,42300.0,75.3017,75.3777,75.203,75.3549,42300.0
2014-11-05 10:05:00,99.18,99.2,99.07,99.2,60100.0,75.3473,75.3625,75.2638,75.3625,60100.0
2014-11-05 10:10:00,99.22,99.23,99.11,99.22,26000.0,75.3777,75.3853,75.2941,75.3777,26000.0
2014-11-05 10:15:00,99.21,99.25,99.16,99.21,19300.0,75.3701,75.4005,75.3321,75.3701,19300.0
2014-11-05 10:20:00,99.21,99.21,99.01,99.12,42500.0,75.3701,75.3701,75.2182,75.3017,42500.0
2014-11-05 10:25:00,99.14,99.14,98.9,98.99,61900.0,75.3169,75.3169,75.1346,75.203,61900.0
2014-11-05 10:30:00,98.99,99.05,98.83,98.89,68900.0,75.203,75.2486,75.0814,75.127,68900.0
2014-11-05 10:35:00,98.91,99.13,98.9,99.12,26700.0,75.1422,75.3093,75.1346,75.3017,26700.0
2014-11-05 10:40:00,99.12,99.3,99.08,99.27,37300.0,75.3017,75.4385,75.2713,75.4157,37300.0
2014-11-05 10:45:00,99.29,99.38,99.17,99.35,34500.0,75.4309,75.4993,75.3397,75.4765,34500.0
2014-11-05 10:50:00,99.34,99.64,99.33,99.42,124700.0,75.4689,75.6968,75.4613,75.5296,124700.0
2014-11-05 10:55:00,99.4,99.42,99.36,99.4,42000.0,75.5145,75.5296,75.4841,75.5145,42000.0
2014-11-05 11:00:00,99.4,99.47,99.33,99.34,36300.0,75.5145,75.5676,75.4613,75.4689,36300.0
2014-11-05 11:05:00,99.34,99.38,99.27,99.38,33600.0,75.4689,75.4993,75.4157,75.4993,33600.0
2014-11-05 11:10:00,99.39,99.42,99.32,99.42,22900.0,75.5069,75.5296,75.4537,75.5296,22900.0
2014-11-05 11:15:00,99.42,99.46,99.33,99.42,20000.0,75.5296,75.56,75.4613,75.5296,20000.0
2014-11-05 11:20:00,99.42,99.5,99.25,99.31,49900.0,75.5296,75.5904,75.4005,75.4461,49900.0
2014-11-05 11:25:00,99.3,99.35,99.25,99.28,21000.0,75.4385,75.4765,75.4005,75.4233,21000.0
2014-11-05 11:30:00,99.28,99.37,99.24,99.31,21600.0,75.4233,75.4917,75.3929,75.4461,21600.0
2014-11-05 11:35:00,99.31,99.31,99.19,99.19,20800.0,75.4461,75.4461,75.3549,75.3549,20800.0
2014-11-05 11:40:00,99.19,99.29,99.18,99.29,32200.0,75.3549,75.4309,75.3473,75.4309,32200.0
2014-11-05 11:45:00,99.29,99.32,99.25,99.26,27800.0,75.4309,75.4537,75.4005,75.4081,27800.0
2014-11-05 11:50:00,99.26,99.34,99.23,99.34,22100.0,75.4081,75.4689,75.3853,75.4689,22100.0
2014-11-05 11:55:00,99.34,99.48,99.32,99.47,22000.0,75.4689,75.5752,75.4537,75.5676,22000.0
2014-11-05 12:00:00,99.47,99.52,99.4,99.48,32900.0,75.5676,75.6056,75.5145,75.5752,32900.0
2014-11-05 12:05:00,99.48,99.48,99.34,99.36,24500.0,75.5752,75.5752,75.4689,75.4841,24500.0
2014-11-05 12:10:00,99.36,99.39,99.27,99.35,19500.0,75.4841,75.5069,75.4157,75.4765,19500.0
2014-11-05 12:15:00,99.35,99.35,99.23,99.26,37400.0,75.4765,75.4765,75.3853,75.4081,37400.0
2014-11-05 12:20:00,99.26,99.35,99.21,99.35,13800.0,75.4081,75.4765,75.3701,75.4765,13800.0
2014-11-05 12:25:00,99.35,99.35,99.21,99.23,17200.0,75.4765,75.4765,75.3701,75.3853,17200.0
2014-11-05 12:30:00,99.23,99.24,99.16,99.2,20100.0,75.3853,75.3929,75.3321,75.3625,20100.0
2014-11-05 12:35:00,99.19,99.26,99.14,99.22,18300.0,75.3549,75.4081,75.3169,75.3777,18300.0
2014-11-05 12:40:00,99.22,99.26,99.2,99.2,9900.0,75.3777,75.4081,75.3625,75.3625,9900.0
2014-11-05 12:45:00,99.2,99.24,99.09,99.09,15300.0,75.3625,75.3929,75.2789,75.2789,15300.0
2014-11-05 12:50:00,99.08,99.14,99.05,99.11,12500.0,75.2713,75.3169,75.2486,75.2941,12500.0
2014-11-05 12:55:00,99.13,99.18,99.11,99.14,12700.0,75.3093,75.3473,75.2941,75.3169,12700.0
2014-11-05 13:00:00,99.15,99.24,99.14,99.22,14300.0,75.3245,75.3929,75.3169,75.3777,14300.0
2014-11-05 13:05:00,99.22,99.28,99.18,99.28,17000.0,75.3777,75.4233,75.3473,75.4233,17000.0
2014-11-05 13:10:00,99.28,99.38,99.27,99.37,23600.0,75.4233,75.4993,75.4157,75.4917,23600.0
2014-11-05 13:15:00,99.36,99.4,99.25,99.26,28500.0,75.4841,75.5145,75.4005,75.4081,28500.0
2014-11-05 13:20:00,99.25,99.33,99.19,99.3,11400.0,75.4005,75.4613,75.3549,75.4385,11400.0
2014-11-05 13:25:00,99.3,99.34,99.2,99.22,23900.0,75.4385,75.4689,75.3625,75.3777,23900.0
2014-11-05 13:30:00,99.22,99.27,99.18,99.22,18500.0,75.3777,75.4157,75.3473,75.3777,18500.0
2014-11-05 13:35:00,99.21,99.21,99.06,99.06,27900.0,75.3701,75.3701,75.2562,75.2562,27900.0
2014-11-05 13:40:00,99.04,99.07,99.0,99.0,19900.0,75.241,75.2638,75.2106,75.2106,19900.0
2014-11-05 13:45:00,98.99,99.03,98.92,99.02,26500.0,75.203,75.2334,75.1498,75.2258,26500.0
2014-11-05 13:50:00,99.02,99.02,98.96,98.96,29300.0,75.2258,75.2258,75.1802,75.1802,29300.0
2014-11-05 13:55:00,98.95,98.97,98.83,98.84,50500.0,75.1726,75.1878,75.0814,75.089,50500.0
2014-11-05 14:00:00,98.85,98.9,98.82,98.83,31500.0,75.0966,75.1346,75.0738,75.0814,31500.0
2014-11-05 14:05:00,98.85,98.86,98.81,98.81,16100.0,75.0966,75.1042,75.0662,75.0662,16100.0
2014-11-05 14:10:00,98.81,98.98,98.8,98.93,19300.0,75.0662,75.1954,75.0586,75.1574,19300.0
2014-11-05 14:15:00,98.94,99.01,98.89,99.0,29900.0,75.165,75.2182,75.127,75.2106,29900.0
2014-11-05 14:20:00,99.0,99.03,99.0,99.01,25700.0,75.2106,75.2334,75.2106,75.2182,25700.0
2014-11-05 14:25:00,99.01,99.17,98.99,99.17,39800.0,75.2182,75.3397,75.203,75.3397,39800.0
2014-11-05 14:30:00,99.16,99.28,99.16,99.26,52000.0,75.3321,75.4233,75.3321,75.4081,52000.0
2014-11-05 14:35:00,99.26,99.27,99.18,99.24,13900.0,75.4081,75.4157,75.3473,75.3929,13900.0
2014-11-05 14:40:00,99.23,99.27,99.21,99.21,15100.0,75.3853,75.4157,75.3701,75.3701,15100.0
2014-11-05 14:45:00,99.21,99.27,99.19,99.26,24600.0,75.3701,75.4157,75.3549,75.4081,24600.0
2014-11-05 14:50:00,99.26,99.35,99.26,99.33,26300.0,75.4081,75.4765,75.4081,75.4613,26300.0
2014-11-05 14:55:00,99.34,99.38,99.27,99.35,44200.0,75.4689,75.4993,75.4157,75.4765,44200.0
2014-11-05 15:00:00,99.35,99.41,99.29,99.33,25300.0,75.4765,75.522,75.4309,75.4613,25300.0
2014-11-05 15:05:00,99.32,99.37,99.28,99.36,26400.0,75.4537,75.4917,75.4233,75.4841,26400.0
2014-11-05 15:10:00,99.37,99.38,99.32,99.38,21100.0,75.4917,75.4993,75.4537,75.4993,21100.0
2014-11-05 15:15:00,99.38,99.39,99.27,99.31,59700.0,75.4993,75.5069,75.4157,75.4461,59700.0
2014-11-05 15:20:00,99.31,99.31,99.2,99.28,32000.0,75.4461,75.4461,75.3625,75.4233,32000.0
2014-11-05 15:25:00,99.29,99.33,99.24,99.29,27900.0,75.4309,75.4613,75.3929,75.4309,27900.0
2014-11-05 15:30:00,99.3,99.43,99.23,99.42,54900.0,75.4385,75.5372,75.3853,75.5296,54900.0
2014-11-05 15:35:00,99.43,99.48,99.34,99.37,55100.0,75.5372,75.5752,75.4689,75.4917,55100.0
2014-11-05 15:40:00,99.36,99.43,99.3,99.31,66300.0,75.4841,75.5372,75.4385,75.4461,66300.0
2014-11-05 15:45:00,99.31,99.35,99.26,99.34,58800.0,75.4461,75.4765,75.4081,75.4689,58800.0
2014-11-05 15:50:00,99.34,99.4,99.28,99.28,59400.0,75.4689,75.5145,75.4233,75.4233,59400.0
2014-11-05 15:55:00,99.28,99.42,99.27,99.39,129800.0,75.4233,75.5296,75.4157,75.5069,129800.0
2014-11-06 09:30:00,99.51,99.98,99.51,99.9,72200.0,75.598,75.9551,75.598,75.8943,72200.0
2014-11-06 09:35:00,99.93,100.2,99.71,99.78,69900.0,75.9171,76.1222,75.75,75.8031,69900.0
2014-11-06 09:40:00,99.83,100.17,99.71,99.92,55200.0,75.8411,76.0994,75.75,75.9095,55200.0
2014-11-06 09:45:00,99.95,100.02,99.7,99.79,46600.0,75.9323,75.9855,75.7424,75.8107,46600.0
2014-11-06 09:50:00,99.76,99.81,99.52,99.69,56600.0,75.7879,75.8259,75.6056,75.7348,56600.0
2014-11-06 09:55:00,99.65,99.68,99.41,99.43,41500.0,75.7044,75.7272,75.522,75.5372,41500.0
2014-11-06 10:00:00,99.42,99.54,99.32,99.46,51800.0,75.5296,75.6208,75.4537,75.56,51800.0
2014-11-06 10:05:00,99.45,99.56,99.38,99.51,40800.0,75.5524,75.636,75.4993,75.598,40800.0
2014-11-06 10:10:00,99.53,99.55,99.38,99.44,31700.0,75.6132,75.6284,75.4993,75.5448,31700.0
2014-11-06 10:15:00,99.42,99.44,99.24,99.25,34500.0,75.5296,75.5448,75.3929,75.4005,34500.0
2014-11-06 10:20:00,99.26,99.62,99.26,99.62,19300.0,75.4081,75.6816,75.4081,75.6816,19300.0
2014-11-06 10:25:00,99.63,99.77,99.62,99.75,22500.0,75.6892,75.7955,75.6816,75.7803,22500.0
2014-11-06 10:30:00,99.75,99.76,99.48,99.59,22200.0,75.7803,75.7879,75.5752,75.6588,22200.0
2014-11-06 10:35:00,99.62,99.8,99.62,99.75,12400.0,75.6816,75.8183,75.6816,75.7803,12400.0
2014-11-06 10:40:00,99.73,99.9,99.73,99.85,19600.0,75.7652,75.8943,75.7652,75.8563,19600.0
2014-11-06 10:45:00,99.83,99.91,99.83,99.87,13800.0,75.8411,75.9019,75.8411,75.8715,13800.0
2014-11-06 10:50:00,99.87,99.93,99.82,99.83,18600.0,75.8715,75.9171,75.8335,75.8411,18600.0
2014-11-06 10:55:00,99.85,99.89,99.72,99.84,24600.0,75.8563,75.8867,75.7576,75.8487,24600.0
2014-11-06 11:00:00,99.83,99.96,99.8,99.92,26500.0,75.8411,75.9399,75.8183,75.9095,26500.0
2014-11-06 11:05:00,99.92,99.98,99.92,99.96,17100.0,75.9095,75.9551,75.9095,75.9399,17100.0
2014-11-06 11:10:00,99.94,100.0,99.84,99.97,28800.0,75.9247,75.9703,75.8487,75.9475,28800.0
2014-11-06 11:15:00,100.0,100.14,99.95,100.13,29900.0,75.9703,76.0766,75.9323,76.069,29900.0
2014-11-06 11:20:00,100.13,100.19,100.12,100.19,31600.0,76.069,76.1146,76.0614,76.1146,31600.0
2014-11-06 11:25:00,100.19,100.19,100.06,100.09,19500.0,76.1146,76.1146,76.0159,76.0386,19500.0
2014-11-06 11:30:00,100.1,100.18,100.09,100.15,22900.0,76.0462,76.107,76.0386,76.0842,22900.0
2014-11-06 11:35:00,100.15,100.17,100.01,100.1,28800.0,76.0842,76.0994,75.9779,76.0462,28800.0
2014-11-06 11:40:00,100.09,100.18,100.03,100.17,20800.0,76.0386,76.107,75.9931,76.0994,20800.0
2014-11-06 11:45:00,100.18,100.2,100.14,100.14,68000.0,76.107,76.1222,76.0766,76.0766,68000.0
2014-11-06 11:50:00,100.16,100.2,100.1,100.14,27300.0,76.0918,76.1222,76.0462,76.0766,27300.0
2014-11-06 11:55:00,100.15,100.2,100.15,100.17,28900.0,76.0842,76.1222,76.0842,76.0994,28900.0
2014-11-06 12:00:00,100.17,100.22,100.15,100.22,25200.0,76.0994,76.1374,76.0842,76.1374,25200.0
2014-11-06 12:05:00,100.23,100.24,100.18,100.2,73600.0,76.145,76.1526,76.107,76.1222,73600.0
2014-11-06 12:10:00,100.19,100.35,100.19,100.34,20600.0,76.1146,76.2362,76.1146,76.2286,20600.0
2014-11-06 12:15:00,100.34,100.47,100.31,100.46,24300.0,76.2286,76.3273,76.2058,76.3197,24300.0
2014-11-06 12:20:00,100.46,100.59,100.45,100.58,26800.0,76.3197,76.4185,76.3121,76.4109,26800.0
2014-11-06 12:25:00,100.57,100.59,100.5,100.59,27900.0,76.4033,76.4185,76.3501,76.4185,27900.0
2014-11-06 12:30:00,100.59,100.63,100.5,100.54,30100.0,76.4185,76.4489,76.3501,76.3805,30100.0
2014-11-06 12:35:00,100.53,100.54,100.28,100.29,21900.0,76.3729,76.3805,76.183,76.1906,21900.0
2014-11-06 12:40:00,100.3,100.36,100.27,100.3,14200.0,76.1982,76.2438,76.1754,76.1982,14200.0
2014-11-06 12:45:00,100.3,100.43,100.3,100.41,10200.0,76.1982,76.2969,76.1982,76.2818,10200.0
2014-11-06 12:50:00,100.41,100.49,100.34,100.35,18600.0,76.2818,76.3425,76.2286,76.2362,18600.0
2014-11-06 12:55:00,100.34,100.52,100.34,100.44,25400.0,76.2286,76.3653,76.2286,76.3045,25400.0
2014-11-06 13:00:00,100.44,100.56,100.44,100.55,23100.0,76.3045,76.3957,76.3045,76.3881,23100.0
2014-11-06 13:05:00,100.54,100.55,100.44,100.45,18400.0,76.3805,76.3881,76.3045,76.3121,18400.0
2014-11-06 13:10:00,100.45,100.52,100.44,100.5,26700.0,76.3121,76.3653,76.3045,76.3501,26700.0
2014-11-06 13:15:00,100.5,100.59,100.5,100.59,18200.0,76.3501,76.4185,76.3501,76.4185,18200.0
2014-11-06 13:20:00,100.6,100.73,100.57,100.64,44900.0,76.4261,76.5249,76.4033,76.4565,44900.0
2014-11-06 13:25:00,100.64,100.73,100.63,100.71,21500.0,76.4565,76.5249,76.4489,76.5097,21500.0
2014-11-06 13:30:00,100.69,100.71,100.59,100.62,13900.0,76.4945,76.5097,76.4185,76.4413,13900.0
2014-11-06 13:35:00,100.63,100.63,100.5,100.61,17000.0,76.4489,76.4489,76.3501,76.4337,17000.0
2014-11-06 13:40:00,100.6,100.74,100.6,100.67,32400.0,76.4261,76.5325,76.4261,76.4793,32400.0
2014-11-06 13:45:00,100.67,100.67,100.58,100.65,12200.0,76.4793,76.4793,76.4109,76.4641,12200.0
2014-11-06 13:50:00,100.65,100.75,100.65,100.74,24300.0,76.4641,76.5401,76.4641,76.5325,24300.0
2014-11-06 13:55:00,100.74,100.77,100.69,100.75,18200.0,76.5325,76.5552,76.4945,76.5401,18200.0
2014-11-06 14:00:00,100.75,100.76,100.7,100.72,24700.0,76.5401,76.5476,76.5021,76.5173,24700.0
2014-11-06 14:05:00,100.71,100.81,100.71,100.72,40300.0,76.5097,76.5856,76.5097,76.5173,40300.0
2014-11-06 14:10:00,100.71,100.81,100.66,100.73,23800.0,76.5097,76.5856,76.4717,76.5249,23800.0
2014-11-06 14:15:00,100.72,100.77,100.68,100.76,11000.0,76.5173,76.5552,76.4869,76.5476,11000.0
2014-11-06 14:20:00,100.78,100.83,100.75,100.83,9900.0,76.5628,76.6008,76.5401,76.6008,9900.0
2014-11-06 14:25:00,100.83,100.95,100.83,100.95,62500.0,76.6008,76.692,76.6008,76.692,62500.0
2014-11-06 14:30:00,100.95,100.99,100.85,100.85,51600.0,76.692,76.7224,76.616,76.616,51600.0
2014-11-06 14:35:00,100.85,100.86,100.74,100.81,41600.0,76.616,76.6236,76.5325,76.5856,41600.0
2014-11-06 14:40:00,100.8,100.83,100.77,100.82,13000.0,76.578,76.6008,76.5552,76.5932,13000.0
2014-11-06 14:45:00,100.82,100.91,100.81,100.86,41800.0,76.5932,76.6616,76.5856,76.6236,41800.0
2014-11-06 14:50:00,100.87,100.92,100.84,100.9,10900.0,76.6312,76.6692,76.6084,76.654,10900.0
2014-11-06 14:55:00,100.9,100.96,100.89,100.93,22500.0,76.654,76.6996,76.6464,76.6768,22500.0
2014-11-06 15:00:00,100.93,100.99,100.92,100.93,28400.0,76.6768,76.7224,76.6692,76.6768,28400.0
2014-11-06 15:05:00,100.93,100.93,100.77,100.86,46900.0,76.6768,76.6768,76.5552,76.6236,46900.0
2014-11-06 15:10:00,100.87,100.87,100.81,100.84,23200.0,76.6312,76.6312,76.5856,76.6084,23200.0
2014-11-06 15:15:00,100.83,100.84,100.73,100.8,40600.0,76.6008,76.6084,76.5249,76.578,40600.0
2014-11-06 15:20:00,100.79,100.84,100.78,100.82,27900.0,76.5704,76.6084,76.5628,76.5932,27900.0
2014-11-06 15:25:00,100.82,100.88,100.82,100.82,41900.0,76.5932,76.6388,76.5932,76.5932,41900.0
2014-11-06 15:30:00,100.84,100.93,100.81,100.81,50900.0,76.6084,76.6768,76.5856,76.5856,50900.0
2014-11-06 15:35:00,100.81,100.92,100.8,100.88,55000.0,76.5856,76.6692,76.578,76.6388,55000.0
2014-11-06 15:40:00,100.88,100.99,100.86,100.93,67500.0,76.6388,76.7224,76.6236,76.6768,67500.0
2014-11-06 15:45:00,100.94,100.97,100.92,100.96,65400.0,76.6844,76.7072,76.6692,76.6996,65400.0
2014-11-06 15:50:00,100.96,100.96,100.8,100.83,106300.0,76.6996,76.6996,76.578,76.6008,106300.0
2014-11-06 15:55:00,100.83,100.93,100.83,100.89,138600.0,76.6008,76.6768,76.6008,76.6464,138600.0
2014-11-07 09:30:00,101.33,101.46,101.11,101.21,90100.0,76.9807,77.0794,76.8135,76.8895,90100.0
2014-11-07 09:35:00,101.22,101.82,101.19,101.82,68900.0,76.8971,77.3529,76.8743,77.3529,68900.0
2014-11-07 09:40:00,101.79,101.83,101.49,101.72,38100.0,77.3301,77.3605,77.1022,77.277,38100.0
2014-11-07 09:45:00,101.76,101.78,101.5,101.75,34000.0,77.3074,77.3225,77.1098,77.2998,34000.0
2014-11-07 09:50:00,101.69,101.69,101.4,101.43,16100.0,77.2542,77.2542,77.0339,77.0566,16100.0
2014-11-07 09:55:00,101.45,101.5,101.28,101.36,18100.0,77.0718,77.1098,76.9427,77.0035,18100.0
2014-11-07 10:00:00,101.37,101.38,101.15,101.19,72300.0,77.0111,77.0187,76.8439,76.8743,72300.0
2014-11-07 10:05:00,101.17,101.31,101.17,101.25,32500.0,76.8591,76.9655,76.8591,76.9199,32500.0
2014-11-07 10:10:00,101.26,101.27,101.16,101.16,30600.0,76.9275,76.9351,76.8515,76.8515,30600.0
2014-11-07 10:15:00,101.16,101.25,101.1,101.23,35900.0,76.8515,76.9199,76.8059,76.9047,35900.0
2014-11-07 10:20:00,101.25,101.26,101.16,101.19,20700.0,76.9199,76.9275,76.8515,76.8743,20700.0
2014-11-07 10:25:00,101.17,101.19,100.92,100.97,35300.0,76.8591,76.8743,76.6692,76.7072,35300.0
2014-11-07 10:30:00,100.99,101.06,100.9,100.98,23100.0,76.7224,76.7756,76.654,76.7148,23100.0
2014-11-07 10:35:00,100.99,101.14,100.93,101.13,12000.0,76.7224,76.8363,76.6768,76.8287,12000.0
2014-11-07 10:40:00,101.13,101.18,101.05,101.17,15100.0,76.8287,76.8667,76.768,76.8591,15100.0
2014-11-07 10:45:00,101.2,101.32,101.2,101.24,19600.0,76.8819,76.9731,76.8819,76.9123,19600.0
2014-11-07 10:50:00,101.23,101.33,101.2,101.32,35700.0,76.9047,76.9807,76.8819,76.9731,35700.0
2014-11-07 10:55:00,101.33,101.46,101.32,101.45,27700.0,76.9807,77.0794,76.9731,77.0718,27700.0
2014-11-07 11:00:00,101.45,101.5,101.38,101.5,22400.0,77.0718,77.1098,77.0187,77.1098,22400.0
2014-11-07 11:05:00,101.48,101.48,101.37,101.4,12500.0,77.0946,77.0946,77.0111,77.0339,12500.0
2014-11-07 11:10:00,101.38,101.41,101.31,101.4,19300.0,77.0187,77.0415,76.9655,77.0339,19300.0
2014-11-07 11:15:00,101.4,101.44,101.33,101.41,15300.0,77.0339,77.0642,76.9807,77.0415,15300.0
2014-11-07 11:20:00,101.4,101.4,101.24,101.26,14500.0,77.0339,77.0339,76.9123,76.9275,14500.0
2014-11-07 11:25:00,101.24,101.28,101.21,101.25,17700.0,76.9123,76.9427,76.8895,76.9199,17700.0
2014-11-07 11:30:00,101.25,101.32,101.22,101.24,16800.0,76.9199,76.9731,76.8971,76.9123,16800.0
2014-11-07 11:35:00,101.25,101.39,101.22,101.37,20800.0,76.9199,77.0263,76.8971,77.0111,20800.0
2014-11-07 11:40:00,101.37,101.43,101.36,101.42,8200.0,77.0111,77.0566,77.0035,77.0491,8200.0
2014-11-07 11:45:00,101.44,101.5,101.44,101.5,13800.0,77.0642,77.1098,77.0642,77.1098,13800.0
2014-11-07 11:50:00,101.49,101.61,101.48,101.58,18900.0,77.1022,77.1934,77.0946,77.1706,18900.0
2014-11-07 11:55:00,101.59,101.65,101.56,101.57,13000.0,77.1782,77.2238,77.1554,77.163,13000.0
2014-11-07 12:00:00,101.57,101.61,101.53,101.56,16000.0,77.163,77.1934,77.1326,77.1554,16000.0
2014-11-07 12:05:00,101.55,101.6,101.5,101.57,18900.0,77.1478,77.1858,77.1098,77.163,18900.0
2014-11-07 12:10:00,101.57,101.58,101.49,101.49,10000.0,77.163,77.1706,77.1022,77.1022,10000.0
2014-11-07 12:15:00,101.5,101.62,101.5,101.62,6400.0,77.1098,77.201,77.1098,77.201,6400.0
2014-11-07 12:20:00,101.62,101.68,101.62,101.66,12500.0,77.201,77.2466,77.201,77.2314,12500.0
2014-11-07 12:25:00,101.66,101.7,101.62,101.69,17300.0,77.2314,77.2618,77.201,77.2542,17300.0
2014-11-07 12:30:00,101.69,101.7,101.57,101.6,41400.0,77.2542,77.2618,77.163,77.1858,41400.0
2014-11-07 12:35:00,101.61,101.61,101.56,101.59,10000.0,77.1934,77.1934,77.1554,77.1782,10000.0
2014-11-07 12:40:00,101.59,101.62,101.57,101.61,16800.0,77.1782,77.201,77.163,77.1934,16800.0
2014-11-07 12:45:00,101.61,101.62,101.57,101.6,19100.0,77.1934,77.201,77.163,77.1858,19100.0
2014-11-07 12:50:00,101.6,101.63,101.58,101.58,14100.0,77.1858,77.2086,77.1706,77.1706,14100.0
2014-11-07 12:55:00,101.58,101.67,101.58,101.67,10400.0,77.1706,77.239,77.1706,77.239,10400.0
2014-11-07 13:00:00,101.66,101.73,101.64,101.71,13900.0,77.2314,77.2846,77.2162,77.2694,13900.0
2014-11-07 13:05:00,101.71,101.71,101.64,101.65,10900.0,77.2694,77.2694,77.2162,77.2238,10900.0
2014-11-07 13:10:00,101.66,101.66,101.6,101.63,19900.0,77.2314,77.2314,77.1858,77.2086,19900.0
2014-11-07 13:15:00,101.63,101.64,101.56,101.61,12200.0,77.2086,77.2162,77.1554,77.1934,12200.0
2014-11-07 13:20:00,101.6,101.67,101.59,101.66,9600.0,77.1858,77.239,77.1782,77.2314,9600.0
2014-11-07 13:25:00,101.66,101.69,101.66,101.68,8800.0,77.2314,77.2542,77.2314,77.2466,8800.0
2014-11-07 13:30:00,101.69,101.7,101.64,101.64,12200.0,77.2542,77.2618,77.2162,77.2162,12200.0
2014-11-07 13:35:00,101.63,101.65,101.56,101.56,10100.0,77.2086,77.2238,77.1554,77.1554,10100.0
2014-11-07 13:40:00,101.58,101.62,101.57,101.6,22300.0,77.1706,77.201,77.163,77.1858,22300.0
2014-11-07 13:45:00,101.59,101.65,101.58,101.64,22200.0,77.1782,77.2238,77.1706,77.2162,22200.0
2014-11-07 13:50:00,101.65,101.66,101.6,101.64,12800.0,77.2238,77.2314,77.1858,77.2162,12800.0
2014-11-07 13:55:00,101.63,101.66,101.61,101.61,21100.0,77.2086,77.2314,77.1934,77.1934,21100.0
2014-11-07 14:00:00,101.61,101.69,101.61,101.66,17500.0,77.1934,77.2542,77.1934,77.2314,17500.0
2014-11-07 14:05:00,101.66,101.73,101.66,101.72,31000.0,77.2314,77.2846,77.2314,77.277,31000.0
2014-11-07 14:10:00,101.71,101.73,101.68,101.71,26400.0,77.2694,77.2846,77.2466,77.2694,26400.0
2014-11-07 14:15:00,101.71,101.79,101.71,101.77,41800.0,77.2694,77.3301,77.2694,77.3149,41800.0
2014-11-07 14:20:00,101.77,101.8,101.76,101.79,19300.0,77.3149,77.3377,77.3074,77.3301,19300.0
2014-11-07 14:25:00,101.78,101.79,101.69,101.71,21500.0,77.3225,77.3301,77.2542,77.2694,21500.0
2014-11-07 14:30:00,101.7,101.71,101.67,101.69,21300.0,77.2618,77.2694,77.239,77.2542,21300.0
2014-11-07 14:35:00,101.69,101.76,101.65,101.76,19400.0,77.2542,77.3074,77.2238,77.3074,19400.0
2014-11-07 14:40:00,101.75,101.79,101.75,101.79,20100.0,77.2998,77.3301,77.2998,77.3301,20100.0
2014-11-07 14:45:00,101.78,101.82,101.74,101.79,29100.0,77.3225,77.3529,77.2922,77.3301,29100.0
2014-11-07 14:50:00,101.79,101.79,101.65,101.68,22600.0,77.3301,77.3301,77.2238,77.2466,22600.0
2014-11-07 14:55:00,101.68,101.68,101.54,101.59,27800.0,77.2466,77.2466,77.1402,77.1782,27800.0
2014-11-07 15:00:00,101.6,101.76,101.6,101.71,31500.0,77.1858,77.3074,77.1858,77.2694,31500.0
2014-11-07 15:05:00,101.7,101.76,101.68,101.69,14700.0,77.2618,77.3074,77.2466,77.2542,14700.0
2014-11-07 15:10:00,101.68,101.7,101.66,101.67,23700.0,77.2466,77.2618,77.2314,77.239,23700.0
2014-11-07 15:15:00,101.67,101.67,101.53,101.6,33200.0,77.239,77.239,77.1326,77.1858,33200.0
2014-11-07 15:20:00,101.6,101.6,101.48,101.52,76200.0,77.1858,77.1858,77.0946,77.125,76200.0
2014-11-07 15:25:00,101.52,101.54,101.45,101.45,41700.0,77.125,77.1402,77.0718,77.0718,41700.0
2014-11-07 15:30:00,101.46,101.55,101.45,101.54,40800.0,77.0794,77.1478,77.0718,77.1402,40800.0
2014-11-07 15:35:00,101.55,101.58,101.5,101.56,44800.0,77.1478,77.1706,77.1098,77.1554,44800.0
2014-11-07 15:40:00,101.56,101.62,101.53,101.62,76700.0,77.1554,77.201,77.1326,77.201,76700.0
2014-11-07 15:45:00,101.61,101.72,101.61,101.65,49700.0,77.1934,77.277,77.1934,77.2238,49700.0
2014-11-07 15:50:00,101.65,101.71,101.63,101.67,58500.0,77.2238,77.2694,77.2086,77.239,58500.0
2014-11-07 15:55:00,101.67,101.75,101.62,101.74,118500.0,77.239,77.2998,77.201,77.2922,118500.0
2014-11-10 09:30:00,101.86,102.37,101.86,102.3,100400.0,77.3833,77.7708,77.3833,77.7176,100400.0
2014-11-10 09:35:00,102.25,102.55,102.25,102.37,61800.0,77.6796,77.9075,77.6796,77.7708,61800.0
2014-11-10 09:40:00,102.38,102.41,102.12,102.32,31200.0,77.7784,77.8012,77.5808,77.7328,31200.0
2014-11-10 09:45:00,102.32,102.32,102.11,102.23,19900.0,77.7328,77.7328,77.5732,77.6644,19900.0
2014-11-10 09:50:00,102.21,102.34,102.16,102.16,29600.0,77.6492,77.748,77.6112,77.6112,29600.0
2014-11-10 09:55:00,102.19,102.44,102.17,102.4,33800.0,77.634,77.8239,77.6188,77.7936,33800.0
2014-11-10 10:00:00,102.4,102.45,102.25,102.27,26100.0,77.7936,77.8315,77.6796,77.6948,26100.0
2014-11-10 10:05:00,102.26,102.32,102.02,102.16,33800.0,77.6872,77.7328,77.5049,77.6112,33800.0
2014-11-10 10:10:00,102.16,102.16,101.9,101.9,29600.0,77.6112,77.6112,77.4137,77.4137,29600.0
2014-11-10 10:15:00,101.92,102.09,101.86,102.05,33100.0,77.4289,77.5581,77.3833,77.5277,33100.0
2014-11-10 10:20:00,102.03,102.11,102.0,102.04,38700.0,77.5125,77.5732,77.4897,77.5201,38700.0
2014-11-10 10:25:00,102.04,102.1,101.99,102.07,31200.0,77.5201,77.5657,77.4821,77.5429,31200.0
2014-11-10 10:30:00,102.08,102.1,102.0,102.0,17100.0,77.5505,77.5657,77.4897,77.4897,17100.0
2014-11-10 10:35:00,102.01,102.09,102.0,102.09,24700.0,77.4973,77.5581,77.4897,77.5581,24700.0
2014-11-10 10:40:00,102.11,102.24,102.03,102.22,31000.0,77.5732,77.672,77.5125,77.6568,31000.0
2014-11-10 10:45:00,102.24,102.47,102.2,102.36,36300.0,77.672,77.8467,77.6416,77.7632,36300.0
2014-11-10 10:50:00,102.36,102.36,102.24,102.35,18800.0,77.7632,77.7632,77.672,77.7556,18800.0
2014-11-10 10:55:00,102.37,102.41,102.27,102.28,31000.0,77.7708,77.8012,77.6948,77.7024,31000.0
2014-11-10 11:00:00,102.28,102.3,102.18,102.22,22700.0,77.7024,77.7176,77.6264,77.6568,22700.0
2014-11-10 11:05:00,102.21,102.24,102.06,102.24,22900.0,77.6492,77.672,77.5353,77.672,22900.0
2014-11-10 11:10:00,102.23,102.28,102.13,102.23,30900.0,77.6644,77.7024,77.5884,77.6644,30900.0
2014-11-10 11:15:00,102.25,102.35,102.24,102.24,18600.0,77.6796,77.7556,77.672,77.672,18600.0
2014-11-10 11:20:00,102.24,102.25,102.19,102.23,15000.0,77.672,77.6796,77.634,77.6644,15000.0
2014-11-10 11:25:00,102.21,102.33,102.21,102.3,15800.0,77.6492,77.7404,77.6492,77.7176,15800.0
2014-11-10 11:30:00,102.31,102.48,102.31,102.46,27400.0,77.7252,77.8543,77.7252,77.8391,27400.0
2014-11-10 11:35:00,102.44,102.45,102.25,102.34,16300.0,77.8239,77.8315,77.6796,77.748,16300.0
2014-11-10 11:40:00,102.34,102.38,102.29,102.35,14700.0,77.748,77.7784,77.71,77.7556,14700.0
2014-11-10 11:45:00,102.33,102.33,102.27,102.33,15800.0,77.7404,77.7404,77.6948,77.7404,15800.0
2014-11-10 11:50:00,102.32,102.39,102.24,102.32,26000.0,77.7328,77.786,77.672,77.7328,26000.0
2014-11-10 11:55:00,102.31,102.39,102.3,102.35,9100.0,77.7252,77.786,77.7176,77.7556,9100.0
2014-11-10 12:00:00,102.34,102.5,102.34,102.39,50600.0,77.748,77.8695,77.748,77.786,50600.0
2014-11-10 12:05:00,102.39,102.45,102.34,102.34,29900.0,77.786,77.8315,77.748,77.748,29900.0
2014-11-10 12:10:00,102.33,102.36,102.31,102.36,6500.0,77.7404,77.7632,77.7252,77.7632,6500.0
2014-11-10 12:15:00,102.37,102.38,102.25,102.31,16500.0,77.7708,77.7784,77.6796,77.7252,16500.0
2014-11-10 12:20:00,102.31,102.34,102.24,102.27,10500.0,77.7252,77.748,77.672,77.6948,10500.0
2014-11-10 12:25:00,102.28,102.29,102.07,102.15,32000.0,77.7024,77.71,77.5429,77.6036,32000.0
2014-11-10 12:30:00,102.15,102.27,102.15,102.24,13700.0,77.6036,77.6948,77.6036,77.672,13700.0
2014-11-10 12:35:00,102.24,102.3,102.23,102.28,16500.0,77.672,77.7176,77.6644,77.7024,16500.0
2014-11-10 12:40:00,102.27,102.34,102.25,102.29,26400.0,77.6948,77.748,77.6796,77.71,26400.0
2014-11-10 12:45:00,102.27,102.29,102.23,102.25,7800.0,77.6948,77.71,77.6644,77.6796,7800.0
2014-11-10 12:50:00,102.26,102.28,102.2,102.27,11100.0,77.6872,77.7024,77.6416,77.6948,11100.0
2014-11-10 12:55:00,102.28,102.3,102.19,102.3,32400.0,77.7024,77.7176,77.634,77.7176,32400.0
2014-11-10 13:00:00,102.31,102.34,102.29,102.33,11700.0,77.7252,77.748,77.71,77.7404,11700.0
2014-11-10 13:05:00,102.32,102.38,102.31,102.37,7800.0,77.7328,77.7784,77.7252,77.7708,7800.0
2014-11-10 13:10:00,102.37,102.41,102.34,102.37,14400.0,77.7708,77.8012,77.748,77.7708,14400.0
2014-11-10 13:15:00,102.36,102.43,102.35,102.38,15400.0,77.7632,77.8164,77.7556,77.7784,15400.0
2014-11-10 13:20:00,102.39,102.41,102.35,102.4,12000.0,77.786,77.8012,77.7556,77.7936,12000.0
2014-11-10 13:25:00,102.39,102.42,102.36,102.42,10900.0,77.786,77.8088,77.7632,77.8088,10900.0
2014-11-10 13:30:00,102.42,102.44,102.35,102.36,14000.0,77.8088,77.8239,77.7556,77.7632,14000.0
2014-11-10 13:35:00,102.35,102.36,102.31,102.31,9700.0,77.7556,77.7632,77.7252,77.7252,9700.0
2014-11-10 13:40:00,102.31,102.35,102.24,102.34,43200.0,77.7252,77.7556,77.672,77.748,43200.0
2014-11-10 13:45:00,102.34,102.38,102.3,102.3,21300.0,77.748,77.7784,77.7176,77.7176,21300.0
2014-11-10 13:50:00,102.31,102.32,102.25,102.25,16200.0,77.7252,77.7328,77.6796,77.6796,16200.0
2014-11-10 13:55:00,102.24,102.28,102.17,102.25,24300.0,77.672,77.7024,77.6188,77.6796,24300.0
2014-11-10 14:00:00,102.25,102.26,102.16,102.19,14400.0,77.6796,77.6872,77.6112,77.634,14400.0
2014-11-10 14:05:00,102.18,102.26,102.15,102.25,13400.0,77.6264,77.6872,77.6036,77.6796,13400.0
2014-11-10 14:10:00,102.24,102.24,102.18,102.19,11300.0,77.672,77.672,77.6264,77.634,11300.0
2014-11-10 14:15:00,102.2,102.21,102.17,102.2,11400.0,77.6416,77.6492,77.6188,77.6416,11400.0
2014-11-10 14:20:00,102.18,102.23,102.18,102.23,19600.0,77.6264,77.6644,77.6264,77.6644,19600.0
2014-11-10 14:25:00,102.23,102.25,102.2,102.2,18400.0,77.6644,77.6796,77.6416,77.6416,18400.0
2014-11-10 14:30:00,102.21,102.23,102.17,102.17,19800.0,77.6492,77.6644,77.6188,77.6188,19800.0
2014-11-10 14:35:00,102.17,102.25,102.17,102.25,26800.0,77.6188,77.6796,77.6188,77.6796,26800.0
2014-11-10 14:40:00,102.24,102.27,102.21,102.25,17300.0,77.672,77.6948,77.6492,77.6796,17300.0
2014-11-10 14:45:00,102.25,102.27,102.23,102.23,12800.0,77.6796,77.6948,77.6644,77.6644,12800.0
2014-11-10 14:50:00,102.24,102.31,102.23,102.31,17600.0,77.672,77.7252,77.6644,77.7252,17600.0
2014-11-10 14:55:00,102.32,102.35,102.26,102.33,40700.0,77.7328,77.7556,77.6872,77.7404,40700.0
2014-11-10 15:00:00,102.31,102.31,102.22,102.22,25500.0,77.7252,77.7252,77.6568,77.6568,25500.0
2014-11-10 15:05:00,102.23,102.32,102.22,102.22,24200.0,77.6644,77.7328,77.6568,77.6568,24200.0
2014-11-10 15:10:00,102.2,102.27,102.2,102.27,18300.0,77.6416,77.6948,77.6416,77.6948,18300.0
2014-11-10 15:15:00,102.26,102.27,102.15,102.19,26300.0,77.6872,77.6948,77.6036,77.634,26300.0
2014-11-10 15:20:00,102.18,102.2,102.15,102.2,22000.0,77.6264,77.6416,77.6036,77.6416,22000.0
2014-11-10 15:25:00,102.18,102.2,102.14,102.14,16800.0,77.6264,77.6416,77.596,77.596,16800.0
2014-11-10 15:30:00,102.14,102.18,102.11,102.13,37000.0,77.596,77.6264,77.5732,77.5884,37000.0
2014-11-10 15:35:00,102.13,102.18,102.12,102.16,30800.0,77.5884,77.6264,77.5808,77.6112,30800.0
2014-11-10 15:40:00,102.16,102.18,102.13,102.15,31800.0,77.6112,77.6264,77.5884,77.6036,31800.0
2014-11-10 15:45:00,102.15,102.28,102.14,102.21,60500.0,77.6036,77.7024,77.596,77.6492,60500.0
2014-11-10 15:50:00,102.21,102.26,102.19,102.24,79000.0,77.6492,77.6872,77.634,77.672,79000.0
2014-11-10 15:55:00,102.24,102.31,102.13,102.21,276400.0,77.672,77.7252,77.5884,77.6492,276400.0
2014-11-11 09:30:00,102.31,102.34,101.84,101.93,76600.0,77.7252,77.748,77.3681,77.4365,76600.0
2014-11-11 09:35:00,101.85,101.94,101.6,101.85,52700.0,77.3757,77.4441,77.1858,77.3757,52700.0
2014-11-11 09:40:00,101.8,102.0,101.69,102.0,30300.0,77.3377,77.4897,77.2542,77.4897,30300.0
2014-11-11 09:45:00,102.0,102.25,101.99,102.15,34700.0,77.4897,77.6796,77.4821,77.6036,34700.0
2014-11-11 09:50:00,102.18,102.55,102.16,102.54,31500.0,77.6264,77.9075,77.6112,77.8999,31500.0
2014-11-11 09:55:00,102.55,102.64,102.5,102.57,53200.0,77.9075,77.9759,77.8695,77.9227,53200.0
2014-11-11 10:00:00,102.57,102.8,102.41,102.52,124300.0,77.9227,78.0974,77.8012,77.8847,124300.0
2014-11-11 10:05:00,102.52,102.56,102.32,102.37,25000.0,77.8847,77.9151,77.7328,77.7708,25000.0
2014-11-11 10:10:00,102.38,102.48,102.34,102.4,22700.0,77.7784,77.8543,77.748,77.7936,22700.0
2014-11-11 10:15:00,102.4,102.4,102.25,102.37,28000.0,77.7936,77.7936,77.6796,77.7708,28000.0
2014-11-11 10:20:00,102.38,102.42,102.23,102.33,19800.0,77.7784,77.8088,77.6644,77.7404,19800.0
2014-11-11 10:25:00,102.35,102.42,102.24,102.33,15500.0,77.7556,77.8088,77.672,77.7404,15500.0
2014-11-11 10:30:00,102.35,102.49,102.35,102.46,31900.0,77.7556,77.8619,77.7556,77.8391,31900.0
2014-11-11 10:35:00,102.46,102.49,102.32,102.34,31500.0,77.8391,77.8619,77.7328,77.748,31500.0
2014-11-11 10:40:00,102.33,102.37,102.27,102.31,26700.0,77.7404,77.7708,77.6948,77.7252,26700.0
2014-11-11 10:45:00,102.34,102.39,102.29,102.32,14400.0,77.748,77.786,77.71,77.7328,14400.0
2014-11-11 10:50:00,102.32,102.35,102.27,102.28,28300.0,77.7328,77.7556,77.6948,77.7024,28300.0
2014-11-11 10:55:00,102.29,102.44,102.29,102.42,23800.0,77.71,77.8239,77.71,77.8088,23800.0
2014-11-11 11:00:00,102.43,102.43,102.3,102.34,18700.0,77.8164,77.8164,77.7176,77.748,18700.0
2014-11-11 11:05:00,102.35,102.35,102.28,102.33,12400.0,77.7556,77.7556,77.7024,77.7404,12400.0
2014-11-11 11:10:00,102.32,102.42,102.28,102.33,31700.0,77.7328,77.8088,77.7024,77.7404,31700.0
2014-11-11 11:15:00,102.33,102.34,102.28,102.33,11200.0,77.7404,77.748,77.7024,77.7404,11200.0
2014-11-11 11:20:00,102.31,102.42,102.31,102.38,12100.0,77.7252,77.8088,77.7252,77.7784,12100.0
2014-11-11 11:25:00,102.37,102.47,102.34,102.4,16100.0,77.7708,77.8467,77.748,77.7936,16100.0
2014-11-11 11:30:00,102.41,102.47,102.39,102.39,11100.0,77.8012,77.8467,77.786,77.786,11100.0
2014-11-11 11:35:00,102.37,102.37,102.21,102.29,24800.0,77.7708,77.7708,77.6492,77.71,24800.0
2014-11-11 11:40:00,102.3,102.36,102.28,102.33,19300.0,77.7176,77.7632,77.7024,77.7404,19300.0
2014-11-11 11:45:00,102.36,102.39,102.3,102.36,13700.0,77.7632,77.786,77.7176,77.7632,13700.0
2014-11-11 11:50:00,102.38,102.42,102.26,102.32,13100.0,77.7784,77.8088,77.6872,77.7328,13100.0
2014-11-11 11:55:00,102.32,102.35,102.29,102.34,11100.0,77.7328,77.7556,77.71,77.748,11100.0
2014-11-11 12:00:00,102.35,102.41,102.21,102.27,20800.0,77.7556,77.8012,77.6492,77.6948,20800.0
2014-11-11 12:05:00,102.28,102.28,102.21,102.23,13700.0,77.7024,77.7024,77.6492,77.6644,13700.0
2014-11-11 12:10:00,102.23,102.23,102.1,102.11,13800.0,77.6644,77.6644,77.5657,77.5732,13800.0
2014-11-11 12:15:00,102.1,102.1,101.98,102.01,34300.0,77.5657,77.5657,77.4745,77.4973,34300.0
2014-11-11 12:20:00,102.01,102.14,102.01,102.13,18600.0,77.4973,77.596,77.4973,77.5884,18600.0
2014-11-11 12:25:00,102.13,102.13,102.06,102.07,12000.0,77.5884,77.5884,77.5353,77.5429,12000.0
2014-11-11 12:30:00,102.07,102.13,102.06,102.11,17000.0,77.5429,77.5884,77.5353,77.5732,17000.0
2014-11-11 12:35:00,102.12,102.15,102.09,102.15,14200.0,77.5808,77.6036,77.5581,77.6036,14200.0
2014-11-11 12:40:00,102.16,102.21,102.13,102.13,11800.0,77.6112,77.6492,77.5884,77.5884,11800.0
2014-11-11 12:45:00,102.12,102.12,101.99,101.99,14300.0,77.5808,77.5808,77.4821,77.4821,14300.0
2014-11-11 12:50:00,101.98,102.11,101.97,102.09,14100.0,77.4745,77.5732,77.4669,77.5581,14100.0
2014-11-11 12:55:00,102.09,102.12,102.05,102.11,7400.0,77.5581,77.5808,77.5277,77.5732,7400.0
2014-11-11 13:00:00,102.11,102.16,102.09,102.15,10100.0,77.5732,77.6112,77.5581,77.6036,10100.0
2014-11-11 13:05:00,102.16,102.22,102.16,102.21,21400.0,77.6112,77.6568,77.6112,77.6492,21400.0
2014-11-11 13:10:00,102.21,102.24,102.16,102.22,28600.0,77.6492,77.672,77.6112,77.6568,28600.0
2014-11-11 13:15:00,102.2,102.24,102.18,102.24,15800.0,77.6416,77.672,77.6264,77.672,15800.0
2014-11-11 13:20:00,102.24,102.32,102.23,102.3,20300.0,77.672,77.7328,77.6644,77.7176,20300.0
2014-11-11 13:25:00,102.3,102.32,102.24,102.25,21000.0,77.7176,77.7328,77.672,77.6796,21000.0
2014-11-11 13:30:00,102.25,102.28,102.22,102.28,10900.0,77.6796,77.7024,77.6568,77.7024,10900.0
2014-11-11 13:35:00,102.28,102.28,102.22,102.24,24500.0,77.7024,77.7024,77.6568,77.672,24500.0
2014-11-11 13:40:00,102.23,102.25,102.19,102.25,10600.0,77.6644,77.6796,77.634,77.6796,10600.0
2014-11-11 13:45:00,102.23,102.23,102.1,102.2,31700.0,77.6644,77.6644,77.5657,77.6416,31700.0
2014-11-11 13:50:00,102.2,102.2,102.14,102.2,9900.0,77.6416,77.6416,77.596,77.6416,9900.0
2014-11-11 13:55:00,102.19,102.19,102.12,102.15,22500.0,77.634,77.634,77.5808,77.6036,22500.0
2014-11-11 14:00:00,102.15,102.22,102.15,102.22,10500.0,77.6036,77.6568,77.6036,77.6568,10500.0
2014-11-11 14:05:00,102.23,102.34,102.2,102.3,22700.0,77.6644,77.748,77.6416,77.7176,22700.0
2014-11-11 14:10:00,102.29,102.33,102.25,102.33,17100.0,77.71,77.7404,77.6796,77.7404,17100.0
2014-11-11 14:15:00,102.32,102.4,102.32,102.38,16200.0,77.7328,77.7936,77.7328,77.7784,16200.0
2014-11-11 14:20:00,102.37,102.46,102.37,102.4,21700.0,77.7708,77.8391,77.7708,77.7936,21700.0
2014-11-11 14:25:00,102.41,102.43,102.36,102.41,20200.0,77.8012,77.8164,77.7632,77.8012,20200.0
2014-11-11 14:30:00,102.4,102.4,102.32,102.35,11800.0,77.7936,77.7936,77.7328,77.7556,11800.0
2014-11-11 14:35:00,102.34,102.35,102.25,102.3,15100.0,77.748,77.7556,77.6796,77.7176,15100.0
2014-11-11 14:40:00,102.3,102.37,102.3,102.35,10100.0,77.7176,77.7708,77.7176,77.7556,10100.0
2014-11-11 14:45:00,102.35,102.41,102.35,102.38,18500.0,77.7556,77.8012,77.7556,77.7784,18500.0
2014-11-11 14:50:00,102.38,102.5,102.35,102.45,82900.0,77.7784,77.8695,77.7556,77.8315,82900.0
2014-11-11 14:55:00,102.46,102.49,102.42,102.47,22900.0,77.8391,77.8619,77.8088,77.8467,22900.0
2014-11-11 15:00:00,102.45,102.47,102.43,102.43,20400.0,77.8315,77.8467,77.8164,77.8164,20400.0
2014-11-11 15:05:00,102.42,102.52,102.4,102.52,38900.0,77.8088,77.8847,77.7936,77.8847,38900.0
2014-11-11 15:10:00,102.51,102.52,102.43,102.52,26500.0,77.8771,77.8847,77.8164,77.8847,26500.0
2014-11-11 15:15:00,102.53,102.57,102.49,102.57,32000.0,77.8923,77.9227,77.8619,77.9227,32000.0
2014-11-11 15:20:00,102.56,102.58,102.45,102.45,30000.0,77.9151,77.9303,77.8315,77.8315,30000.0
2014-11-11 15:25:00,102.46,102.54,102.45,102.54,27800.0,77.8391,77.8999,77.8315,77.8999,27800.0
2014-11-11 15:30:00,102.54,102.57,102.43,102.45,33900.0,77.8999,77.9227,77.8164,77.8315,33900.0
2014-11-11 15:35:00,102.45,102.52,102.43,102.48,64000.0,77.8315,77.8847,77.8164,77.8543,64000.0
2014-11-11 15:40:00,102.47,102.61,102.47,102.61,57000.0,77.8467,77.9531,77.8467,77.9531,57000.0
2014-11-11 15:45:00,102.61,102.62,102.55,102.61,44700.0,77.9531,77.9607,77.9075,77.9531,44700.0
2014-11-11 15:50:00,102.6,102.61,102.49,102.49,44900.0,77.9455,77.9531,77.8619,77.8619,44900.0
2014-11-11 15:55:00,102.5,102.55,102.43,102.54,79700.0,77.8695,77.9075,77.8164,77.8999,79700.0
2014-11-12 09:30:00,102.17,102.33,101.52,101.67,125600.0,77.6188,77.7404,77.125,77.239,125600.0
2014-11-12 09:35:00,101.66,101.83,101.61,101.66,44900.0,77.2314,77.3605,77.1934,77.2314,44900.0
2014-11-12 09:40:00,101.68,101.85,101.65,101.69,52700.0,77.2466,77.3757,77.2238,77.2542,52700.0
2014-11-12 09:45:00,101.68,101.94,101.59,101.93,38400.0,77.2466,77.4441,77.1782,77.4365,38400.0
2014-11-12 09:50:00,101.95,102.11,101.87,102.02,63000.0,77.4517,77.5732,77.3909,77.5049,63000.0
2014-11-12 09:55:00,102.02,102.11,102.0,102.1,16000.0,77.5049,77.5732,77.4897,77.5657,16000.0
2014-11-12 10:00:00,102.11,102.34,102.11,102.29,23400.0,77.5732,77.748,77.5732,77.71,23400.0
2014-11-12 10:05:00,102.28,102.52,102.25,102.4,44500.0,77.7024,77.8847,77.6796,77.7936,44500.0
2014-11-12 10:10:00,102.4,102.4,102.18,102.24,23900.0,77.7936,77.7936,77.6264,77.672,23900.0
2014-11-12 10:15:00,102.22,102.36,102.21,102.34,17600.0,77.6568,77.7632,77.6492,77.748,17600.0
2014-11-12 10:20:00,102.33,102.55,102.33,102.53,19600.0,77.7404,77.9075,77.7404,77.8923,19600.0
2014-11-12 10:25:00,102.55,102.55,102.25,102.28,17600.0,77.9075,77.9075,77.6796,77.7024,17600.0
2014-11-12 10:30:00,102.29,102.38,102.27,102.38,19400.0,77.71,77.7784,77.6948,77.7784,19400.0
2014-11-12 10:35:00,102.38,102.46,102.35,102.41,19200.0,77.7784,77.8391,77.7556,77.8012,19200.0
2014-11-12 10:40:00,102.42,102.44,102.24,102.38,15500.0,77.8088,77.8239,77.672,77.7784,15500.0
2014-11-12 10:45:00,102.36,102.41,102.34,102.4,12900.0,77.7632,77.8012,77.748,77.7936,12900.0
2014-11-12 10:50:00,102.39,102.45,102.38,102.43,14600.0,77.786,77.8315,77.7784,77.8164,14600.0
2014-11-12 10:55:00,102.44,102.46,102.24,102.27,22800.0,77.8239,77.8391,77.672,77.6948,22800.0
2014-11-12 11:00:00,102.28,102.32,102.09,102.28,43900.0,77.7024,77.7328,77.5581,77.7024,43900.0
2014-11-12 11:05:00,102.29,102.45,102.28,102.42,23900.0,77.71,77.8315,77.7024,77.8088,23900.0
2014-11-12 11:10:00,102.42,102.5,102.42,102.47,19200.0,77.8088,77.8695,77.8088,77.8467,19200.0
2014-11-12 11:15:00,102.48,102.52,102.43,102.48,23500.0,77.8543,77.8847,77.8164,77.8543,23500.0
2014-11-12 11:20:00,102.49,102.63,102.49,102.62,25800.0,77.8619,77.9683,77.8619,77.9607,25800.0
2014-11-12 11:25:00,102.62,102.67,102.56,102.59,18800.0,77.9607,77.9987,77.9151,77.9379,18800.0
2014-11-12 11:30:00,102.58,102.69,102.58,102.68,30500.0,77.9303,78.0139,77.9303,78.0063,30500.0
2014-11-12 11:35:00,102.68,102.87,102.68,102.77,34500.0,78.0063,78.1506,78.0063,78.0747,34500.0
2014-11-12 11:40:00,102.76,102.85,102.74,102.83,32400.0,78.0671,78.1354,78.0519,78.1202,32400.0
2014-11-12 11:45:00,102.84,102.92,102.84,102.92,43700.0,78.1278,78.1886,78.1278,78.1886,43700.0
2014-11-12 11:50:00,102.91,102.98,102.9,102.9,32700.0,78.181,78.2342,78.1734,78.1734,32700.0
2014-11-12 11:55:00,102.9,102.95,102.87,102.89,23900.0,78.1734,78.2114,78.1506,78.1658,23900.0
2014-11-12 12:00:00,102.88,102.88,102.75,102.77,16600.0,78.1582,78.1582,78.0595,78.0747,16600.0
2014-11-12 12:05:00,102.78,102.93,102.78,102.93,39500.0,78.0822,78.1962,78.0822,78.1962,39500.0
2014-11-12 12:10:00,102.93,102.95,102.85,102.85,11800.0,78.1962,78.2114,78.1354,78.1354,11800.0
2014-11-12 12:15:00,102.84,102.96,102.84,102.93,24700.0,78.1278,78.219,78.1278,78.1962,24700.0
2014-11-12 12:20:00,102.93,102.99,102.92,102.97,25800.0,78.1962,78.2418,78.1886,78.2266,25800.0
2014-11-12 12:25:00,102.96,103.03,102.96,102.98,51400.0,78.219,78.2722,78.219,78.2342,51400.0
2014-11-12 12:30:00,102.97,103.0,102.89,102.92,17400.0,78.2266,78.2494,78.1658,78.1886,17400.0
2014-11-12 12:35:00,102.93,102.94,102.8,102.81,18300.0,78.1962,78.2038,78.0974,78.105,18300.0
2014-11-12 12:40:00,102.79,102.84,102.78,102.82,13200.0,78.0898,78.1278,78.0822,78.1126,13200.0
2014-11-12 12:45:00,102.84,102.98,102.83,102.98,13700.0,78.1278,78.2342,78.1202,78.2342,13700.0
2014-11-12 12:50:00,102.97,102.97,102.83,102.87,10500.0,78.2266,78.2266,78.1202,78.1506,10500.0
2014-11-12 12:55:00,102.89,102.91,102.85,102.91,7100.0,78.1658,78.181,78.1354,78.181,7100.0
2014-11-12 13:00:00,102.92,102.94,102.86,102.94,27900.0,78.1886,78.2038,78.143,78.2038,27900.0
2014-11-12 13:05:00,102.94,102.98,102.89,102.89,11500.0,78.2038,78.2342,78.1658,78.1658,11500.0
2014-11-12 13:10:00,102.9,102.96,102.89,102.95,7300.0,78.1734,78.219,78.1658,78.2114,7300.0
2014-11-12 13:15:00,102.95,102.96,102.88,102.92,10100.0,78.2114,78.219,78.1582,78.1886,10100.0
2014-11-12 13:20:00,102.91,102.92,102.87,102.92,7300.0,78.181,78.1886,78.1506,78.1886,7300.0
2014-11-12 13:25:00,102.93,102.99,102.91,102.97,15900.0,78.1962,78.2418,78.181,78.2266,15900.0
2014-11-12 13:30:00,102.98,102.99,102.91,102.94,27800.0,78.2342,78.2418,78.181,78.2038,27800.0
2014-11-12 13:35:00,102.94,102.97,102.9,102.92,21900.0,78.2038,78.2266,78.1734,78.1886,21900.0
2014-11-12 13:40:00,102.94,102.96,102.89,102.9,30500.0,78.2038,78.219,78.1658,78.1734,30500.0
2014-11-12 13:45:00,102.89,102.95,102.86,102.88,21300.0,78.1658,78.2114,78.143,78.1582,21300.0
2014-11-12 13:50:00,102.88,102.89,102.84,102.87,21600.0,78.1582,78.1658,78.1278,78.1506,21600.0
2014-11-12 13:55:00,102.88,102.89,102.82,102.83,43500.0,78.1582,78.1658,78.1126,78.1202,43500.0
2014-11-12 14:00:00,102.84,102.92,102.84,102.92,38800.0,78.1278,78.1886,78.1278,78.1886,38800.0
2014-11-12 14:05:00,102.93,103.07,102.93,103.05,30100.0,78.1962,78.3026,78.1962,78.2874,30100.0
2014-11-12 14:10:00,103.05,103.14,103.03,103.11,25500.0,78.2874,78.3557,78.2722,78.3329,25500.0
2014-11-12 14:15:00,103.11,103.15,103.08,103.14,21300.0,78.3329,78.3633,78.3102,78.3557,21300.0
2014-11-12 14:20:00,103.15,103.19,103.11,103.17,28900.0,78.3633,78.3937,78.3329,78.3785,28900.0
2014-11-12 14:25:00,103.17,103.22,103.17,103.19,22500.0,78.3785,78.4165,78.3785,78.3937,22500.0
2014-11-12 14:30:00,103.19,103.19,103.13,103.14,25400.0,78.3937,78.3937,78.3481,78.3557,25400.0
2014-11-12 14:35:00,103.13,103.13,103.04,103.13,24000.0,78.3481,78.3481,78.2798,78.3481,24000.0
2014-11-12 14:40:00,103.13,103.13,102.97,102.98,23500.0,78.3481,78.3481,78.2266,78.2342,23500.0
2014-11-12 14:45:00,102.97,103.02,102.95,103.0,18100.0,78.2266,78.2646,78.2114,78.2494,18100.0
2014-11-12 14:50:00,103.01,103.01,102.93,102.97,31400.0,78.257,78.257,78.1962,78.2266,31400.0
2014-11-12 14:55:00,102.95,102.98,102.93,102.94,23400.0,78.2114,78.2342,78.1962,78.2038,23400.0
2014-11-12 15:00:00,102.93,103.04,102.89,103.02,23600.0,78.1962,78.2798,78.1658,78.2646,23600.0
2014-11-12 15:05:00,103.02,103.08,103.02,103.06,54200.0,78.2646,78.3102,78.2646,78.295,54200.0
2014-11-12 15:10:00,103.07,103.07,103.0,103.05,26800.0,78.3026,78.3026,78.2494,78.2874,26800.0
2014-11-12 15:15:00,103.06,103.11,103.05,103.1,22400.0,78.295,78.3329,78.2874,78.3254,22400.0
2014-11-12 15:20:00,103.1,103.1,103.02,103.03,26800.0,78.3254,78.3254,78.2646,78.2722,26800.0
2014-11-12 15:25:00,103.03,103.09,103.02,103.08,39900.0,78.2722,78.3178,78.2646,78.3102,39900.0
2014-11-12 15:30:00,103.08,103.17,103.06,103.11,34000.0,78.3102,78.3785,78.295,78.3329,34000.0
2014-11-12 15:35:00,103.12,103.17,103.08,103.14,39900.0,78.3405,78.3785,78.3102,78.3557,39900.0
2014-11-12 15:40:00,103.13,103.2,103.13,103.16,46900.0,78.3481,78.4013,78.3481,78.3709,46900.0
2014-11-12 15:45:00,103.16,103.19,103.06,103.09,64900.0,78.3709,78.3937,78.295,78.3178,64900.0
2014-11-12 15:50:00,103.09,103.12,102.95,102.98,75300.0,78.3178,78.3405,78.2114,78.2342,75300.0
2014-11-12 15:55:00,102.99,103.03,102.95,102.97,100700.0,78.2418,78.2722,78.2114,78.2266,100700.0
2014-11-13 09:30:00,103.06,103.18,102.65,102.77,67100.0,78.295,78.3861,77.9835,78.0747,67100.0
2014-11-13 09:35:00,102.81,103.08,102.74,102.86,32400.0,78.105,78.3102,78.0519,78.143,32400.0
2014-11-13 09:40:00,102.86,102.88,101.93,101.98,135300.0,78.143,78.1582,77.4365,77.4745,135300.0
2014-11-13 09:45:00,101.97,102.52,101.95,102.5,45700.0,77.4669,77.8847,77.4517,77.8695,45700.0
2014-11-13 09:50:00,102.53,102.61,102.47,102.53,36100.0,77.8923,77.9531,77.8467,77.8923,36100.0
2014-11-13 09:55:00,102.55,102.57,102.33,102.42,39600.0,77.9075,77.9227,77.7404,77.8088,39600.0
2014-11-13 10:00:00,102.41,102.45,102.05,102.05,49500.0,77.8012,77.8315,77.5277,77.5277,49500.0
2014-11-13 10:05:00,102.08,102.25,102.02,102.25,64900.0,77.5505,77.6796,77.5049,77.6796,64900.0
2014-11-13 10:10:00,102.26,102.42,102.23,102.27,36300.0,77.6872,77.8088,77.6644,77.6948,36300.0
2014-11-13 10:15:00,102.28,102.44,102.27,102.27,22300.0,77.7024,77.8239,77.6948,77.6948,22300.0
2014-11-13 10:20:00,102.27,102.36,102.25,102.36,17900.0,77.6948,77.7632,77.6796,77.7632,17900.0
2014-11-13 10:25:00,102.39,102.43,102.31,102.33,15700.0,77.786,77.8164,77.7252,77.7404,15700.0
2014-11-13 10:30:00,102.35,102.39,102.24,102.29,15500.0,77.7556,77.786,77.672,77.71,15500.0
2014-11-13 10:35:00,102.27,102.27,102.17,102.25,26800.0,77.6948,77.6948,77.6188,77.6796,26800.0
2014-11-13 10:40:00,102.28,102.28,102.17,102.17,22100.0,77.7024,77.7024,77.6188,77.6188,22100.0
2014-11-13 10:45:00,102.18,102.22,102.14,102.2,26400.0,77.6264,77.6568,77.596,77.6416,26400.0
2014-11-13 10:50:00,102.17,102.23,102.14,102.14,17700.0,77.6188,77.6644,77.596,77.596,17700.0
2014-11-13 10:55:00,102.13,102.13,101.94,101.94,50400.0,77.5884,77.5884,77.4441,77.4441,50400.0
2014-11-13 11:00:00,101.94,101.98,101.79,101.81,35100.0,77.4441,77.4745,77.3301,77.3453,35100.0
2014-11-13 11:05:00,101.83,101.89,101.68,101.69,56400.0,77.3605,77.4061,77.2466,77.2542,56400.0
2014-11-13 11:10:00,101.68,101.84,101.68,101.77,38900.0,77.2466,77.3681,77.2466,77.3149,38900.0
2014-11-13 11:15:00,101.78,101.83,101.68,101.83,29300.0,77.3225,77.3605,77.2466,77.3605,29300.0
2014-11-13 11:20:00,101.82,101.82,101.55,101.75,69500.0,77.3529,77.3529,77.1478,77.2998,69500.0
2014-11-13 11:25:00,101.75,101.75,101.51,101.52,53300.0,77.2998,77.2998,77.1174,77.125,53300.0
2014-11-13 11:30:00,101.53,101.56,101.5,101.51,34200.0,77.1326,77.1554,77.1098,77.1174,34200.0
2014-11-13 11:35:00,101.51,101.51,101.37,101.44,24400.0,77.1174,77.1174,77.0111,77.0642,24400.0
2014-11-13 11:40:00,101.45,101.47,101.3,101.45,24200.0,77.0718,77.087,76.9579,77.0718,24200.0
2014-11-13 11:45:00,101.45,101.59,101.35,101.56,15200.0,77.0718,77.1782,76.9959,77.1554,15200.0
2014-11-13 11:50:00,101.56,101.64,101.56,101.59,20500.0,77.1554,77.2162,77.1554,77.1782,20500.0
2014-11-13 11:55:00,101.6,101.7,101.54,101.63,32200.0,77.1858,77.2618,77.1402,77.2086,32200.0
2014-11-13 12:00:00,101.64,101.77,101.61,101.71,28300.0,77.2162,77.3149,77.1934,77.2694,28300.0
2014-11-13 12:05:00,101.7,101.77,101.62,101.77,12700.0,77.2618,77.3149,77.201,77.3149,12700.0
2014-11-13 12:10:00,101.8,101.82,101.69,101.76,12800.0,77.3377,77.3529,77.2542,77.3074,12800.0
2014-11-13 12:15:00,101.77,101.79,101.7,101.7,11400.0,77.3149,77.3301,77.2618,77.2618,11400.0
2014-11-13 12:20:00,101.71,101.73,101.68,101.7,17700.0,77.2694,77.2846,77.2466,77.2618,17700.0
2014-11-13 12:25:00,101.7,101.72,101.61,101.7,15900.0,77.2618,77.277,77.1934,77.2618,15900.0
2014-11-13 12:30:00,101.72,101.78,101.69,101.69,10000.0,77.277,77.3225,77.2542,77.2542,10000.0
2014-11-13 12:35:00,101.7,101.79,101.69,101.78,18400.0,77.2618,77.3301,77.2542,77.3225,18400.0
2014-11-13 12:40:00,101.77,101.77,101.56,101.6,19400.0,77.3149,77.3149,77.1554,77.1858,19400.0
2014-11-13 12:45:00,101.61,101.61,101.51,101.53,11200.0,77.1934,77.1934,77.1174,77.1326,11200.0
2014-11-13 12:50:00,101.52,101.58,101.51,101.51,13200.0,77.125,77.1706,77.1174,77.1174,13200.0
2014-11-13 12:55:00,101.5,101.5,101.4,101.4,14100.0,77.1098,77.1098,77.0339,77.0339,14100.0
2014-11-13 13:00:00,101.41,101.43,101.35,101.37,29800.0,77.0415,77.0566,76.9959,77.0111,29800.0
2014-11-13 13:05:00,101.35,101.36,101.15,101.25,37300.0,76.9959,77.0035,76.8439,76.9199,37300.0
2014-11-13 13:10:00,101.24,101.34,101.22,101.29,27800.0,76.9123,76.9883,76.8971,76.9503,27800.0
2014-11-13 13:15:00,101.28,101.36,101.28,101.35,11300.0,76.9427,77.0035,76.9427,76.9959,11300.0
2014-11-13 13:20:00,101.35,101.35,101.17,101.17,35600.0,76.9959,76.9959,76.8591,76.8591,35600.0
2014-11-13 13:25:00,101.16,101.25,101.12,101.14,43500.0,76.8515,76.9199,76.8211,76.8363,43500.0
2014-11-13 13:30:00,101.13,101.14,100.99,101.01,39300.0,76.8287,76.8363,76.7224,76.7376,39300.0
2014-11-13 13:35:00,101.01,101.11,100.83,101.08,76900.0,76.7376,76.8135,76.6008,76.7908,76900.0
2014-11-13 13:40:00,101.09,101.12,101.03,101.05,14000.0,76.7984,76.8211,76.7528,76.768,14000.0
2014-11-13 13:45:00,101.05,101.05,101.01,101.05,33400.0,76.768,76.768,76.7376,76.768,33400.0
2014-11-13 13:50:00,101.05,101.21,101.05,101.18,28100.0,76.768,76.8895,76.768,76.8667,28100.0
2014-11-13 13:55:00,101.17,101.19,101.13,101.14,10600.0,76.8591,76.8743,76.8287,76.8363,10600.0
2014-11-13 14:00:00,101.13,101.16,101.1,101.14,14900.0,76.8287,76.8515,76.8059,76.8363,14900.0
2014-11-13 14:05:00,101.14,101.23,101.13,101.19,38500.0,76.8363,76.9047,76.8287,76.8743,38500.0
2014-11-13 14:10:00,101.19,101.19,100.99,100.99,35700.0,76.8743,76.8743,76.7224,76.7224,35700.0
2014-11-13 14:15:00,101.0,101.01,100.87,100.9,26400.0,76.73,76.7376,76.6312,76.654,26400.0
2014-11-13 14:20:00,100.89,100.91,100.77,100.79,36100.0,76.6464,76.6616,76.5552,76.5704,36100.0
2014-11-13 14:25:00,100.78,100.96,100.68,100.94,70300.0,76.5628,76.6996,76.4869,76.6844,70300.0
2014-11-13 14:30:00,100.94,101.04,100.93,100.99,38600.0,76.6844,76.7604,76.6768,76.7224,38600.0
2014-11-13 14:35:00,100.99,101.0,100.86,100.86,46100.0,76.7224,76.73,76.6236,76.6236,46100.0
2014-11-13 14:40:00,100.85,100.94,100.84,100.94,30300.0,76.616,76.6844,76.6084,76.6844,30300.0
2014-11-13 14:45:00,100.93,100.98,100.9,100.97,32600.0,76.6768,76.7148,76.654,76.7072,32600.0
2014-11-13 14:50:00,100.97,101.0,100.91,100.98,20900.0,76.7072,76.73,76.6616,76.7148,20900.0
2014-11-13 14:55:00,100.97,100.99,100.89,100.93,25100.0,76.7072,76.7224,76.6464,76.6768,25100.0
2014-11-13 15:00:00,100.92,100.99,100.91,100.98,28100.0,76.6692,76.7224,76.6616,76.7148,28100.0
2014-11-13 15:05:00,100.99,101.13,100.96,101.09,44000.0,76.7224,76.8287,76.6996,76.7984,44000.0
2014-11-13 15:10:00,101.09,101.12,101.01,101.05,21300.0,76.7984,76.8211,76.7376,76.768,21300.0
2014-11-13 15:15:00,101.04,101.12,101.0,101.06,40300.0,76.7604,76.8211,76.73,76.7756,40300.0
2014-11-13 15:20:00,101.07,101.09,100.94,101.03,98200.0,76.7832,76.7984,76.6844,76.7528,98200.0
2014-11-13 15:25:00,101.04,101.07,100.89,100.89,43900.0,76.7604,76.7832,76.6464,76.6464,43900.0
2014-11-13 15:30:00,100.88,101.05,100.87,101.04,66400.0,76.6388,76.768,76.6312,76.7604,66400.0
2014-11-13 15:35:00,101.04,101.19,101.03,101.12,72600.0,76.7604,76.8743,76.7528,76.8211,72600.0
2014-11-13 15:40:00,101.12,101.22,101.09,101.19,72700.0,76.8211,76.8971,76.7984,76.8743,72700.0
2014-11-13 15:45:00,101.2,101.23,101.05,101.12,85000.0,76.8819,76.9047,76.768,76.8211,85000.0
2014-11-13 15:50:00,101.13,101.19,101.03,101.04,124600.0,76.8287,76.8743,76.7528,76.7604,124600.0
2014-11-13 15:55:00,101.05,101.1,100.97,101.1,158300.0,76.768,76.8059,76.7072,76.8059,158300.0
2014-11-14 09:30:00,101.0,101.5,100.88,101.44,71500.0,76.73,77.1098,76.6388,77.0642,71500.0
2014-11-14 09:35:00,101.4,101.54,101.16,101.28,35400.0,77.0339,77.1402,76.8515,76.9427,35400.0
2014-11-14 09:40:00,101.31,101.38,100.86,100.9,45100.0,76.9655,77.0187,76.6236,76.654,45100.0
2014-11-14 09:45:00,100.91,100.94,100.65,100.72,41000.0,76.6616,76.6844,76.4641,76.5173,41000.0
2014-11-14 09:50:00,100.7,101.27,100.65,101.21,31800.0,76.5021,76.9351,76.4641,76.8895,31800.0
2014-11-14 09:55:00,101.25,101.26,101.13,101.2,14000.0,76.9199,76.9275,76.8287,76.8819,14000.0
2014-11-14 10:00:00,101.22,101.45,101.2,101.43,29900.0,76.8971,77.0718,76.8819,77.0566,29900.0
2014-11-14 10:05:00,101.43,101.68,101.33,101.67,33600.0,77.0566,77.2466,76.9807,77.239,33600.0
2014-11-14 10:10:00,101.66,101.7,101.41,101.43,26200.0,77.2314,77.2618,77.0415,77.0566,26200.0
2014-11-14 10:15:00,101.43,101.43,101.27,101.42,37200.0,77.0566,77.0566,76.9351,77.0491,37200.0
2014-11-14 10:20:00,101.45,101.63,101.36,101.62,26600.0,77.0718,77.2086,77.0035,77.201,26600.0
2014-11-14 10:25:00,101.62,101.66,101.36,101.36,19900.0,77.201,77.2314,77.0035,77.0035,19900.0
2014-11-14 10:30:00,101.35,101.44,101.31,101.31,32700.0,76.9959,77.0642,76.9655,76.9655,32700.0
2014-11-14 10:35:00,101.29,101.32,101.12,101.28,41700.0,76.9503,76.9731,76.8211,76.9427,41700.0
2014-11-14 10:40:00,101.28,101.34,101.23,101.33,12800.0,76.9427,76.9883,76.9047,76.9807,12800.0
2014-11-14 10:45:00,101.33,101.42,101.07,101.09,64900.0,76.9807,77.0491,76.7832,76.7984,64900.0
2014-11-14 10:50:00,101.12,101.16,101.07,101.08,17100.0,76.8211,76.8515,76.7832,76.7908,17100.0
2014-11-14 10:55:00,101.1,101.14,101.04,101.11,19200.0,76.8059,76.8363,76.7604,76.8135,19200.0
2014-11-14 11:00:00,101.12,101.13,101.02,101.11,18600.0,76.8211,76.8287,76.7452,76.8135,18600.0
2014-11-14 11:05:00,101.12,101.17,101.11,101.15,13800.0,76.8211,76.8591,76.8135,76.8439,13800.0
2014-11-14 11:10:00,101.13,101.14,101.06,101.12,13700.0,76.8287,76.8363,76.7756,76.8211,13700.0
2014-11-14 11:15:00,101.11,101.18,101.09,101.17,11900.0,76.8135,76.8667,76.7984,76.8591,11900.0
2014-11-14 11:20:00,101.18,101.26,101.17,101.2,14900.0,76.8667,76.9275,76.8591,76.8819,14900.0
2014-11-14 11:25:00,101.22,101.26,101.14,101.15,13500.0,76.8971,76.9275,76.8363,76.8439,13500.0
2014-11-14 11:30:00,101.15,101.16,101.05,101.11,23500.0,76.8439,76.8515,76.768,76.8135,23500.0
2014-11-14 11:35:00,101.11,101.17,101.11,101.11,9100.0,76.8135,76.8591,76.8135,76.8135,9100.0
2014-11-14 11:40:00,101.12,101.12,100.98,101.01,16600.0,76.8211,76.8211,76.7148,76.7376,16600.0
2014-11-14 11:45:00,101.04,101.11,101.03,101.03,8200.0,76.7604,76.8135,76.7528,76.7528,8200.0
2014-11-14 11:50:00,101.03,101.13,101.01,101.13,9100.0,76.7528,76.8287,76.7376,76.8287,9100.0
2014-11-14 11:55:00,101.12,101.14,101.05,101.12,24700.0,76.8211,76.8363,76.768,76.8211,24700.0
2014-11-14 12:00:00,101.09,101.11,100.96,101.08,25800.0,76.7984,76.8135,76.6996,76.7908,25800.0
2014-11-14 12:05:00,101.08,101.11,101.05,101.1,13100.0,76.7908,76.8135,76.768,76.8059,13100.0
2014-11-14 12:10:00,101.08,101.17,101.06,101.17,13000.0,76.7908,76.8591,76.7756,76.8591,13000.0
2014-11-14 12:15:00,101.18,101.2,101.02,101.02,32000.0,76.8667,76.8819,76.7452,76.7452,32000.0
2014-11-14 12:20:00,101.01,101.07,100.99,101.06,13000.0,76.7376,76.7832,76.7224,76.7756,13000.0
2014-11-14 12:25:00,101.06,101.09,101.01,101.07,8200.0,76.7756,76.7984,76.7376,76.7832,8200.0
2014-11-14 12:30:00,101.05,101.05,100.93,100.95,9600.0,76.768,76.768,76.6768,76.692,9600.0
2014-11-14 12:35:00,100.94,101.08,100.92,101.03,12100.0,76.6844,76.7908,76.6692,76.7528,12100.0
2014-11-14 12:40:00,101.02,101.1,101.0,101.09,13200.0,76.7452,76.8059,76.73,76.7984,13200.0
2014-11-14 12:45:00,101.09,101.1,100.99,101.0,27000.0,76.7984,76.8059,76.7224,76.73,27000.0
2014-11-14 12:50:00,101.0,101.0,100.95,100.99,5300.0,76.73,76.73,76.692,76.7224,5300.0
2014-11-14 12:55:00,100.98,101.02,100.96,100.97,18900.0,76.7148,76.7452,76.6996,76.7072,18900.0
2014-11-14 13:00:00,100.97,101.04,100.94,101.03,20600.0,76.7072,76.7604,76.6844,76.7528,20600.0
2014-11-14 13:05:00,101.03,101.11,101.0,101.1,23000.0,76.7528,76.8135,76.73,76.8059,23000.0
2014-11-14 13:10:00,101.11,101.19,101.09,101.19,30100.0,76.8135,76.8743,76.7984,76.8743,30100.0
2014-11-14 13:15:00,101.19,101.23,101.15,101.17,26400.0,76.8743,76.9047,76.8439,76.8591,26400.0
2014-11-14 13:20:00,101.16,101.19,101.14,101.16,7200.0,76.8515,76.8743,76.8363,76.8515,7200.0
2014-11-14 13:25:00,101.16,101.2,101.14,101.19,12200.0,76.8515,76.8819,76.8363,76.8743,12200.0
2014-11-14 13:30:00,101.21,101.28,101.19,101.26,25600.0,76.8895,76.9427,76.8743,76.9275,25600.0
2014-11-14 13:35:00,101.27,101.28,101.21,101.24,16000.0,76.9351,76.9427,76.8895,76.9123,16000.0
2014-11-14 13:40:00,101.22,101.41,101.22,101.4,42100.0,76.8971,77.0415,76.8971,77.0339,42100.0
2014-11-14 13:45:00,101.4,101.48,101.39,101.48,17700.0,77.0339,77.0946,77.0263,77.0946,17700.0
2014-11-14 13:50:00,101.48,101.54,101.47,101.51,15600.0,77.0946,77.1402,77.087,77.1174,15600.0
2014-11-14 13:55:00,101.5,101.56,101.44,101.47,23400.0,77.1098,77.1554,77.0642,77.087,23400.0
2014-11-14 14:00:00,101.46,101.47,101.41,101.44,20600.0,77.0794,77.087,77.0415,77.0642,20600.0
2014-11-14 14:05:00,101.44,101.52,101.38,101.49,20200.0,77.0642,77.125,77.0187,77.1022,20200.0
2014-11-14 14:10:00,101.49,101.56,101.49,101.55,19300.0,77.1022,77.1554,77.1022,77.1478,19300.0
2014-11-14 14:15:00,101.55,101.6,101.55,101.59,25900.0,77.1478,77.1858,77.1478,77.1782,25900.0
2014-11-14 14:20:00,101.59,101.6,101.51,101.53,39400.0,77.1782,77.1858,77.1174,77.1326,39400.0
2014-11-14 14:25:00,101.52,101.66,101.51,101.62,33300.0,77.125,77.2314,77.1174,77.201,33300.0
2014-11-14 14:30:00,101.63,101.65,101.59,101.6,21000.0,77.2086,77.2238,77.1782,77.1858,21000.0
2014-11-14 14:35:00,101.6,101.6,101.52,101.52,15700.0,77.1858,77.1858,77.125,77.125,15700.0
2014-11-14 14:40:00,101.52,101.52,101.48,101.48,21800.0,77.125,77.125,77.0946,77.0946,21800.0
2014-11-14 14:45:00,101.49,101.52,101.47,101.52,43900.0,77.1022,77.125,77.087,77.125,43900.0
2014-11-14 14:50:00,101.51,101.51,101.38,101.39,30300.0,77.1174,77.1174,77.0187,77.0263,30300.0
2014-11-14 14:55:00,101.38,101.39,101.3,101.31,20100.0,77.0187,77.0263,76.9579,76.9655,20100.0
2014-11-14 15:00:00,101.32,101.36,101.32,101.36,25300.0,76.9731,77.0035,76.9731,77.0035,25300.0
2014-11-14 15:05:00,101.36,101.44,101.34,101.41,20700.0,77.0035,77.0642,76.9883,77.0415,20700.0
2014-11-14 15:10:00,101.41,101.42,101.39,101.4,9000.0,77.0415,77.0491,77.0263,77.0339,9000.0
2014-11-14 15:15:00,101.41,101.43,101.34,101.34,28200.0,77.0415,77.0566,76.9883,76.9883,28200.0
2014-11-14 15:20:00,101.34,101.37,101.32,101.32,17900.0,76.9883,77.0111,76.9731,76.9731,17900.0
2014-11-14 15:25:00,101.33,101.42,101.33,101.41,29400.0,76.9807,77.0491,76.9807,77.0415,29400.0
2014-11-14 15:30:00,101.4,101.47,101.38,101.4,64600.0,77.0339,77.087,77.0187,77.0339,64600.0
2014-11-14 15:35:00,101.4,101.42,101.33,101.38,87500.0,77.0339,77.0491,76.9807,77.0187,87500.0
2014-11-14 15:40:00,101.38,101.4,101.32,101.39,40000.0,77.0187,77.0339,76.9731,77.0263,40000.0
2014-11-14 15:45:00,101.4,101.42,101.28,101.28,56200.0,77.0339,77.0491,76.9427,76.9427,56200.0
2014-11-14 15:50:00,101.28,101.29,101.24,101.25,93800.0,76.9427,76.9503,76.9123,76.9199,93800.0
2014-11-14 15:55:00,101.26,101.35,101.24,101.35,106600.0,76.9275,76.9959,76.9123,76.9959,106600.0
2014-11-17 09:30:00,101.25,101.25,100.74,100.74,112700.0,76.9199,76.9199,76.5325,76.5325,112700.0
2014-11-17 09:35:00,100.79,100.79,100.45,100.54,77600.0,76.5704,76.5704,76.3121,76.3805,77600.0
2014-11-17 09:40:00,100.59,100.72,100.49,100.56,24300.0,76.4185,76.5173,76.3425,76.3957,24300.0
2014-11-17 09:45:00,100.57,100.62,100.52,100.59,29100.0,76.4033,76.4413,76.3653,76.4185,29100.0
2014-11-17 09:50:00,100.61,100.7,100.6,100.6,35900.0,76.4337,76.5021,76.4261,76.4261,35900.0
2014-11-17 09:55:00,100.63,100.78,100.58,100.74,26600.0,76.4489,76.5628,76.4109,76.5325,26600.0
2014-11-17 10:00:00,100.76,100.89,100.74,100.82,35200.0,76.5476,76.6464,76.5325,76.5932,35200.0
2014-11-17 10:05:00,100.83,100.9,100.71,100.79,30500.0,76.6008,76.654,76.5097,76.5704,30500.0
2014-11-17 10:10:00,100.79,100.79,100.67,100.75,30100.0,76.5704,76.5704,76.4793,76.5401,30100.0
2014-11-17 10:15:00,100.75,100.92,100.73,100.92,29700.0,76.5401,76.6692,76.5249,76.6692,29700.0
2014-11-17 10:20:00,100.9,101.01,100.79,101.0,19400.0,76.654,76.7376,76.5704,76.73,19400.0
2014-11-17 10:25:00,101.0,101.2,100.99,101.15,26300.0,76.73,76.8819,76.7224,76.8439,26300.0
2014-11-17 10:30:00,101.18,101.19,101.04,101.09,32900.0,76.8667,76.8743,76.7604,76.7984,32900.0
2014-11-17 10:35:00,101.06,101.2,101.02,101.19,25500.0,76.7756,76.8819,76.7452,76.8743,25500.0
2014-11-17 10:40:00,101.19,101.21,101.11,101.15,18500.0,76.8743,76.8895,76.8135,76.8439,18500.0
2014-11-17 10:45:00,101.12,101.17,101.07,101.15,12500.0,76.8211,76.8591,76.7832,76.8439,12500.0
2014-11-17 10:50:00,101.17,101.17,101.03,101.12,22900.0,76.8591,76.8591,76.7528,76.8211,22900.0
2014-11-17 10:55:00,101.12,101.31,101.12,101.31,22600.0,76.8211,76.9655,76.8211,76.9655,22600.0
2014-11-17 11:00:00,101.3,101.32,101.21,101.26,15200.0,76.9579,76.9731,76.8895,76.9275,15200.0
2014-11-17 11:05:00,101.25,101.34,101.22,101.31,24400.0,76.9199,76.9883,76.8971,76.9655,24400.0
2014-11-17 11:10:00,101.29,101.29,101.18,101.23,16900.0,76.9503,76.9503,76.8667,76.9047,16900.0
2014-11-17 11:15:00,101.23,101.39,101.23,101.39,18600.0,76.9047,77.0263,76.9047,77.0263,18600.0
2014-11-17 11:20:00,101.37,101.43,101.33,101.33,18600.0,77.0111,77.0566,76.9807,76.9807,18600.0
2014-11-17 11:25:00,101.31,101.37,101.27,101.28,18500.0,76.9655,77.0111,76.9351,76.9427,18500.0
2014-11-17 11:30:00,101.27,101.32,101.15,101.16,17100.0,76.9351,76.9731,76.8439,76.8515,17100.0
2014-11-17 11:35:00,101.18,101.31,101.18,101.21,9500.0,76.8667,76.9655,76.8667,76.8895,9500.0
2014-11-17 11:40:00,101.2,101.24,101.17,101.21,8800.0,76.8819,76.9123,76.8591,76.8895,8800.0
2014-11-17 11:45:00,101.21,101.24,101.12,101.17,13600.0,76.8895,76.9123,76.8211,76.8591,13600.0
2014-11-17 11:50:00,101.17,101.3,101.15,101.25,18000.0,76.8591,76.9579,76.8439,76.9199,18000.0
2014-11-17 11:55:00,101.26,101.29,101.19,101.25,9000.0,76.9275,76.9503,76.8743,76.9199,9000.0
2014-11-17 12:00:00,101.25,101.31,101.23,101.26,10000.0,76.9199,76.9655,76.9047,76.9275,10000.0
2014-11-17 12:05:00,101.29,101.3,101.24,101.3,6800.0,76.9503,76.9579,76.9123,76.9579,6800.0
2014-11-17 12:10:00,101.3,101.35,101.27,101.33,13000.0,76.9579,76.9959,76.9351,76.9807,13000.0
2014-11-17 12:15:00,101.33,101.33,101.26,101.26,9000.0,76.9807,76.9807,76.9275,76.9275,9000.0
2014-11-17 12:20:00,101.27,101.34,101.27,101.3,9600.0,76.9351,76.9883,76.9351,76.9579,9600.0
2014-11-17 12:25:00,101.3,101.35,101.29,101.31,9000.0,76.9579,76.9959,76.9503,76.9655,9000.0
2014-11-17 12:30:00,101.3,101.33,101.24,101.24,9200.0,76.9579,76.9807,76.9123,76.9123,9200.0
2014-11-17 12:35:00,101.24,101.31,101.24,101.29,5600.0,76.9123,76.9655,76.9123,76.9503,5600.0
2014-11-17 12:40:00,101.28,101.38,101.28,101.34,23800.0,76.9427,77.0187,76.9427,76.9883,23800.0
2014-11-17 12:45:00,101.35,101.39,101.31,101.32,6700.0,76.9959,77.0263,76.9655,76.9731,6700.0
2014-11-17 12:50:00,101.33,101.37,101.33,101.35,3700.0,76.9807,77.0111,76.9807,76.9959,3700.0
2014-11-17 12:55:00,101.37,101.37,101.28,101.29,7800.0,77.0111,77.0111,76.9427,76.9503,7800.0
2014-11-17 13:00:00,101.3,101.35,101.3,101.34,19100.0,76.9579,76.9959,76.9579,76.9883,19100.0
2014-11-17 13:05:00,101.34,101.48,101.33,101.47,51500.0,76.9883,77.0946,76.9807,77.087,51500.0
2014-11-17 13:10:00,101.46,101.51,101.43,101.48,10700.0,77.0794,77.1174,77.0566,77.0946,10700.0
2014-11-17 13:15:00,101.49,101.67,101.48,101.61,17300.0,77.1022,77.239,77.0946,77.1934,17300.0
2014-11-17 13:20:00,101.56,101.72,101.56,101.68,18000.0,77.1554,77.277,77.1554,77.2466,18000.0
2014-11-17 13:25:00,101.66,101.69,101.6,101.67,39600.0,77.2314,77.2542,77.1858,77.239,39600.0
2014-11-17 13:30:00,101.69,101.75,101.65,101.68,11400.0,77.2542,77.2998,77.2238,77.2466,11400.0
2014-11-17 13:35:00,101.67,101.69,101.62,101.66,58900.0,77.239,77.2542,77.201,77.2314,58900.0
2014-11-17 13:40:00,101.67,101.8,101.66,101.74,59500.0,77.239,77.3377,77.2314,77.2922,59500.0
2014-11-17 13:45:00,101.73,101.73,101.63,101.64,11200.0,77.2846,77.2846,77.2086,77.2162,11200.0
2014-11-17 13:50:00,101.64,101.75,101.64,101.75,9700.0,77.2162,77.2998,77.2162,77.2998,9700.0
2014-11-17 13:55:00,101.74,101.8,101.74,101.8,12500.0,77.2922,77.3377,77.2922,77.3377,12500.0
2014-11-17 14:00:00,101.79,101.91,101.78,101.91,22500.0,77.3301,77.4213,77.3225,77.4213,22500.0
2014-11-17 14:05:00,101.92,101.95,101.92,101.94,11400.0,77.4289,77.4517,77.4289,77.4441,11400.0
2014-11-17 14:10:00,101.95,101.97,101.87,101.93,26000.0,77.4517,77.4669,77.3909,77.4365,26000.0
2014-11-17 14:15:00,101.94,101.94,101.87,101.88,13400.0,77.4441,77.4441,77.3909,77.3985,13400.0
2014-11-17 14:20:00,101.88,101.89,101.85,101.87,13800.0,77.3985,77.4061,77.3757,77.3909,13800.0
2014-11-17 14:25:00,101.86,101.95,101.86,101.91,21800.0,77.3833,77.4517,77.3833,77.4213,21800.0
2014-11-17 14:30:00,101.92,101.98,101.9,101.95,15200.0,77.4289,77.4745,77.4137,77.4517,15200.0
2014-11-17 14:35:00,101.96,102.04,101.96,102.03,20200.0,77.4593,77.5201,77.4593,77.5125,20200.0
2014-11-17 14:40:00,102.03,102.07,102.01,102.05,30300.0,77.5125,77.5429,77.4973,77.5277,30300.0
2014-11-17 14:45:00,102.05,102.08,102.02,102.02,36100.0,77.5277,77.5505,77.5049,77.5049,36100.0
2014-11-17 14:50:00,102.01,102.08,102.01,102.06,17600.0,77.4973,77.5505,77.4973,77.5353,17600.0
2014-11-17 14:55:00,102.06,102.07,101.98,102.0,24400.0,77.5353,77.5429,77.4745,77.4897,24400.0
2014-11-17 15:00:00,101.99,101.99,101.94,101.97,12300.0,77.4821,77.4821,77.4441,77.4669,12300.0
2014-11-17 15:05:00,101.96,102.01,101.86,102.01,22100.0,77.4593,77.4973,77.3833,77.4973,22100.0
2014-11-17 15:10:00,102.02,102.02,101.94,101.99,17900.0,77.5049,77.5049,77.4441,77.4821,17900.0
2014-11-17 15:15:00,102.0,102.01,101.92,101.94,20800.0,77.4897,77.4973,77.4289,77.4441,20800.0
2014-11-17 15:20:00,101.94,101.95,101.9,101.95,42400.0,77.4441,77.4517,77.4137,77.4517,42400.0
2014-11-17 15:25:00,101.94,101.95,101.88,101.9,16000.0,77.4441,77.4517,77.3985,77.4137,16000.0
2014-11-17 15:30:00,101.89,101.93,101.83,101.85,29400.0,77.4061,77.4365,77.3605,77.3757,29400.0
2014-11-17 15:35:00,101.85,101.87,101.77,101.85,39500.0,77.3757,77.3909,77.3149,77.3757,39500.0
2014-11-17 15:40:00,101.85,101.86,101.78,101.78,45200.0,77.3757,77.3833,77.3225,77.3225,45200.0
2014-11-17 15:45:00,101.78,101.78,101.72,101.75,42100.0,77.3225,77.3225,77.277,77.2998,42100.0
2014-11-17 15:50:00,101.76,101.76,101.62,101.63,71500.0,77.3074,77.3074,77.201,77.2086,71500.0
2014-11-17 15:55:00,101.63,101.75,101.63,101.71,114400.0,77.2086,77.2998,77.2086,77.2694,114400.0
2014-11-18 09:30:00,101.7,102.05,101.6,101.63,59600.0,77.2618,77.5277,77.1858,77.2086,59600.0
2014-11-18 09:35:00,101.63,102.13,101.61,102.06,31400.0,77.2086,77.5884,77.1934,77.5353,31400.0
2014-11-18 09:40:00,102.08,102.24,101.84,102.18,28000.0,77.5505,77.672,77.3681,77.6264,28000.0
2014-11-18 09:45:00,102.17,102.2,102.03,102.04,16700.0,77.6188,77.6416,77.5125,77.5201,16700.0
2014-11-18 09:50:00,102.07,102.08,101.95,101.96,14500.0,77.5429,77.5505,77.4517,77.4593,14500.0
2014-11-18 09:55:00,102.0,102.13,101.99,102.06,13600.0,77.4897,77.5884,77.4821,77.5353,13600.0
2014-11-18 10:00:00,102.09,102.1,101.82,101.89,15700.0,77.5581,77.5657,77.3529,77.4061,15700.0
2014-11-18 10:05:00,101.9,101.99,101.9,101.95,18600.0,77.4137,77.4821,77.4137,77.4517,18600.0
2014-11-18 10:10:00,101.94,101.96,101.9,101.91,9300.0,77.4441,77.4593,77.4137,77.4213,9300.0
2014-11-18 10:15:00,101.92,101.93,101.85,101.89,16200.0,77.4289,77.4365,77.3757,77.4061,16200.0
2014-11-18 10:20:00,101.87,101.89,101.76,101.76,19500.0,77.3909,77.4061,77.3074,77.3074,19500.0
2014-11-18 10:25:00,101.76,101.76,101.66,101.7,11200.0,77.3074,77.3074,77.2314,77.2618,11200.0
2014-11-18 10:30:00,101.7,101.74,101.65,101.65,12300.0,77.2618,77.2922,77.2238,77.2238,12300.0
2014-11-18 10:35:00,101.65,101.65,101.34,101.36,59000.0,77.2238,77.2238,76.9883,77.0035,59000.0
2014-11-18 10:40:00,101.37,101.54,101.37,101.43,30300.0,77.0111,77.1402,77.0111,77.0566,30300.0
2014-11-18 10:45:00,101.42,101.44,101.31,101.44,24100.0,77.0491,77.0642,76.9655,77.0642,24100.0
2014-11-18 10:50:00,101.44,101.5,101.41,101.49,19200.0,77.0642,77.1098,77.0415,77.1022,19200.0
2014-11-18 10:55:00,101.49,101.54,101.47,101.54,12900.0,77.1022,77.1402,77.087,77.1402,12900.0
2014-11-18 11:00:00,101.52,101.6,101.5,101.55,35500.0,77.125,77.1858,77.1098,77.1478,35500.0
2014-11-18 11:05:00,101.55,101.65,101.55,101.61,19600.0,77.1478,77.2238,77.1478,77.1934,19600.0
2014-11-18 11:10:00,101.62,101.64,101.59,101.61,17400.0,77.201,77.2162,77.1782,77.1934,17400.0
2014-11-18 11:15:00,101.63,101.65,101.62,101.62,8600.0,77.2086,77.2238,77.201,77.201,8600.0
2014-11-18 11:20:00,101.63,101.66,101.59,101.65,14700.0,77.2086,77.2314,77.1782,77.2238,14700.0
2014-11-18 11:25:00,101.67,101.69,101.57,101.65,21500.0,77.239,77.2542,77.163,77.2238,21500.0
2014-11-18 11:30:00,101.67,101.7,101.63,101.7,11100.0,77.239,77.2618,77.2086,77.2618,11100.0
2014-11-18 11:35:00,101.7,101.78,101.68,101.78,15400.0,77.2618,77.3225,77.2466,77.3225,15400.0
2014-11-18 11:40:00,101.76,101.77,101.72,101.76,9100.0,77.3074,77.3149,77.277,77.3074,9100.0
2014-11-18 11:45:00,101.77,101.8,101.72,101.78,66100.0,77.3149,77.3377,77.277,77.3225,66100.0
2014-11-18 11:50:00,101.79,101.88,101.79,101.81,11800.0,77.3301,77.3985,77.3301,77.3453,11800.0
2014-11-18 11:55:00,101.8,101.91,101.79,101.9,8100.0,77.3377,77.4213,77.3301,77.4137,8100.0
2014-11-18 12:00:00,101.91,101.91,101.76,101.76,11800.0,77.4213,77.4213,77.3074,77.3074,11800.0
2014-11-18 12:05:00,101.77,101.83,101.73,101.83,18900.0,77.3149,77.3605,77.2846,77.3605,18900.0
2014-11-18 12:10:00,101.87,101.9,101.7,101.71,29600.0,77.3909,77.4137,77.2618,77.2694,29600.0
2014-11-18 12:15:00,101.72,101.74,101.71,101.74,10600.0,77.277,77.2922,77.2694,77.2922,10600.0
2014-11-18 12:20:00,101.73,101.73,101.68,101.7,7300.0,77.2846,77.2846,77.2466,77.2618,7300.0
2014-11-18 12:25:00,101.69,101.69,101.64,101.66,13500.0,77.2542,77.2542,77.2162,77.2314,13500.0
2014-11-18 12:30:00,101.67,101.7,101.67,101.69,8500.0,77.239,77.2618,77.239,77.2542,8500.0
2014-11-18 12:35:00,101.68,101.69,101.64,101.66,11100.0,77.2466,77.2542,77.2162,77.2314,11100.0
2014-11-18 12:40:00,101.67,101.71,101.65,101.66,12900.0,77.239,77.2694,77.2238,77.2314,12900.0
2014-11-18 12:45:00,101.65,101.67,101.6,101.66,9000.0,77.2238,77.239,77.1858,77.2314,9000.0
2014-11-18 12:50:00,101.65,101.68,101.64,101.68,17000.0,77.2238,77.2466,77.2162,77.2466,17000.0
2014-11-18 12:55:00,101.68,101.73,101.67,101.73,6600.0,77.2466,77.2846,77.239,77.2846,6600.0
2014-11-18 13:00:00,101.74,101.74,101.66,101.69,32100.0,77.2922,77.2922,77.2314,77.2542,32100.0
2014-11-18 13:05:00,101.69,101.76,101.68,101.73,27800.0,77.2542,77.3074,77.2466,77.2846,27800.0
2014-11-18 13:10:00,101.74,101.91,101.74,101.88,30600.0,77.2922,77.4213,77.2922,77.3985,30600.0
2014-11-18 13:15:00,101.89,101.98,101.85,101.97,11300.0,77.4061,77.4745,77.3757,77.4669,11300.0
2014-11-18 13:20:00,101.96,102.1,101.95,102.0,43800.0,77.4593,77.5657,77.4517,77.4897,43800.0
2014-11-18 13:25:00,101.99,102.1,101.99,102.07,18400.0,77.4821,77.5657,77.4821,77.5429,18400.0
2014-11-18 13:30:00,102.06,102.09,102.01,102.08,7000.0,77.5353,77.5581,77.4973,77.5505,7000.0
2014-11-18 13:35:00,102.08,102.08,102.01,102.02,14100.0,77.5505,77.5505,77.4973,77.5049,14100.0
2014-11-18 13:40:00,102.03,102.06,102.01,102.01,5800.0,77.5125,77.5353,77.4973,77.4973,5800.0
2014-11-18 13:45:00,102.02,102.08,102.02,102.05,8300.0,77.5049,77.5505,77.5049,77.5277,8300.0
2014-11-18 13:50:00,102.06,102.11,102.04,102.11,65900.0,77.5353,77.5732,77.5201,77.5732,65900.0
2014-11-18 13:55:00,102.1,102.19,102.09,102.17,17500.0,77.5657,77.634,77.5581,77.6188,17500.0
2014-11-18 14:00:00,102.16,102.3,102.16,102.29,22000.0,77.6112,77.7176,77.6112,77.71,22000.0
2014-11-18 14:05:00,102.28,102.44,102.28,102.42,29400.0,77.7024,77.8239,77.7024,77.8088,29400.0
2014-11-18 14:10:00,102.43,102.45,102.31,102.31,31600.0,77.8164,77.8315,77.7252,77.7252,31600.0
2014-11-18 14:15:00,102.31,102.36,102.3,102.33,8200.0,77.7252,77.7632,77.7176,77.7404,8200.0
2014-11-18 14:20:00,102.33,102.38,102.31,102.34,9000.0,77.7404,77.7784,77.7252,77.748,9000.0
2014-11-18 14:25:00,102.32,102.35,102.3,102.33,9700.0,77.7328,77.7556,77.7176,77.7404,9700.0
2014-11-18 14:30:00,102.33,102.4,102.32,102.39,8400.0,77.7404,77.7936,77.7328,77.786,8400.0
2014-11-18 14:35:00,102.38,102.42,102.34,102.39,10100.0,77.7784,77.8088,77.748,77.786,10100.0
2014-11-18 14:40:00,102.4,102.43,102.37,102.43,18200.0,77.7936,77.8164,77.7708,77.8164,18200.0
2014-11-18 14:45:00,102.43,102.43,102.37,102.37,9700.0,77.8164,77.8164,77.7708,77.7708,9700.0
2014-11-18 14:50:00,102.37,102.4,102.33,102.35,16200.0,77.7708,77.7936,77.7404,77.7556,16200.0
2014-11-18 14:55:00,102.36,102.37,102.25,102.29,15500.0,77.7632,77.7708,77.6796,77.71,15500.0
2014-11-18 15:00:00,102.28,102.36,102.27,102.35,13400.0,77.7024,77.7632,77.6948,77.7556,13400.0
2014-11-18 15:05:00,102.34,102.45,102.33,102.45,25400.0,77.748,77.8315,77.7404,77.8315,25400.0
2014-11-18 15:10:00,102.45,102.45,102.4,102.44,17100.0,77.8315,77.8315,77.7936,77.8239,17100.0
2014-11-18 15:15:00,102.43,102.43,102.38,102.38,13300.0,77.8164,77.8164,77.7784,77.7784,13300.0
2014-11-18 15:20:00,102.38,102.38,102.32,102.35,15500.0,77.7784,77.7784,77.7328,77.7556,15500.0
2014-11-18 15:25:00,102.35,102.44,102.35,102.37,15200.0,77.7556,77.8239,77.7556,77.7708,15200.0
2014-11-18 15:30:00,102.38,102.39,102.26,102.29,28300.0,77.7784,77.786,77.6872,77.71,28300.0
2014-11-18 15:35:00,102.29,102.29,102.22,102.25,23100.0,77.71,77.71,77.6568,77.6796,23100.0
2014-11-18 15:40:00,102.24,102.27,102.22,102.27,37400.0,77.672,77.6948,77.6568,77.6948,37400.0
2014-11-18 15:45:00,102.28,102.29,102.14,102.16,75600.0,77.7024,77.71,77.596,77.6112,75600.0
2014-11-18 15:50:00,102.16,102.17,102.06,102.09,61500.0,77.6112,77.6188,77.5353,77.5581,61500.0
2014-11-18 15:55:00,102.08,102.08,102.0,102.06,151700.0,77.5505,77.5505,77.4897,77.5353,151700.0
2014-11-19 09:30:00,101.86,102.3,101.5,101.5,69300.0,77.3833,77.7176,77.1098,77.1098,69300.0
2014-11-19 09:35:00,101.51,101.75,101.32,101.73,67300.0,77.1174,77.2998,76.9731,77.2846,67300.0
2014-11-19 09:40:00,101.67,101.67,101.43,101.6,60800.0,77.239,77.239,77.0566,77.1858,60800.0
2014-11-19 09:45:00,101.61,101.8,101.52,101.71,89400.0,77.1934,77.3377,77.125,77.2694,89400.0
2014-11-19 09:50:00,101.68,102.12,101.68,102.0,57200.0,77.2466,77.5808,77.2466,77.4897,57200.0
2014-11-19 09:55:00,101.99,102.01,101.84,101.86,42700.0,77.4821,77.4973,77.3681,77.3833,42700.0
2014-11-19 10:00:00,101.82,102.04,101.76,101.91,41000.0,77.3529,77.5201,77.3074,77.4213,41000.0
2014-11-19 10:05:00,101.91,102.04,101.84,102.04,31100.0,77.4213,77.5201,77.3681,77.5201,31100.0
2014-11-19 10:10:00,102.02,102.06,101.84,102.05,68400.0,77.5049,77.5353,77.3681,77.5277,68400.0
2014-11-19 10:15:00,102.04,102.07,101.9,101.94,37300.0,77.5201,77.5429,77.4137,77.4441,37300.0
2014-11-19 10:20:00,101.93,101.93,101.63,101.86,77000.0,77.4365,77.4365,77.2086,77.3833,77000.0
2014-11-19 10:25:00,101.83,101.87,101.66,101.69,92200.0,77.3605,77.3909,77.2314,77.2542,92200.0
2014-11-19 10:30:00,101.7,101.86,101.67,101.68,32900.0,77.2618,77.3833,77.239,77.2466,32900.0
2014-11-19 10:35:00,101.67,101.67,101.34,101.39,67600.0,77.239,77.239,76.9883,77.0263,67600.0
2014-11-19 10:40:00,101.38,101.4,101.11,101.31,81800.0,77.0187,77.0339,76.8135,76.9655,81800.0
2014-11-19 10:45:00,101.32,101.37,101.23,101.32,48200.0,76.9731,77.0111,76.9047,76.9731,48200.0
2014-11-19 10:50:00,101.32,101.52,101.27,101.52,79900.0,76.9731,77.125,76.9351,77.125,79900.0
2014-11-19 10:55:00,101.53,101.62,101.51,101.53,29700.0,77.1326,77.201,77.1174,77.1326,29700.0
2014-11-19 11:00:00,101.54,101.55,101.44,101.47,167200.0,77.1402,77.1478,77.0642,77.087,167200.0
2014-11-19 11:05:00,101.45,101.68,101.41,101.68,25500.0,77.0718,77.2466,77.0415,77.2466,25500.0
2014-11-19 11:10:00,101.67,101.68,101.44,101.49,19300.0,77.239,77.2466,77.0642,77.1022,19300.0
2014-11-19 11:15:00,101.49,101.49,101.41,101.41,31200.0,77.1022,77.1022,77.0415,77.0415,31200.0
2014-11-19 11:20:00,101.42,101.53,101.42,101.49,83500.0,77.0491,77.1326,77.0491,77.1022,83500.0
2014-11-19 11:25:00,101.48,101.59,101.44,101.58,86700.0,77.0946,77.1782,77.0642,77.1706,86700.0
2014-11-19 11:30:00,101.58,101.68,101.56,101.63,149000.0,77.1706,77.2466,77.1554,77.2086,149000.0
2014-11-19 11:35:00,101.63,101.68,101.55,101.59,20400.0,77.2086,77.2466,77.1478,77.1782,20400.0
2014-11-19 11:40:00,101.59,101.77,101.59,101.64,41400.0,77.1782,77.3149,77.1782,77.2162,41400.0
2014-11-19 11:45:00,101.64,101.76,101.6,101.63,26400.0,77.2162,77.3074,77.1858,77.2086,26400.0
2014-11-19 11:50:00,101.63,101.67,101.56,101.58,97400.0,77.2086,77.239,77.1554,77.1706,97400.0
2014-11-19 11:55:00,101.59,101.67,101.57,101.66,20300.0,77.1782,77.239,77.163,77.2314,20300.0
2014-11-19 12:00:00,101.65,101.69,101.61,101.69,11900.0,77.2238,77.2542,77.1934,77.2542,11900.0
2014-11-19 12:05:00,101.67,101.74,101.65,101.69,6700.0,77.239,77.2922,77.2238,77.2542,6700.0
2014-11-19 12:10:00,101.7,101.71,101.62,101.71,25000.0,77.2618,77.2694,77.201,77.2694,25000.0
2014-11-19 12:15:00,101.71,101.72,101.62,101.7,15300.0,77.2694,77.277,77.201,77.2618,15300.0
2014-11-19 12:20:00,101.7,101.7,101.54,101.55,12200.0,77.2618,77.2618,77.1402,77.1478,12200.0
2014-11-19 12:25:00,101.55,101.58,101.43,101.45,13000.0,77.1478,77.1706,77.0566,77.0718,13000.0
2014-11-19 12:30:00,101.46,101.5,101.44,101.5,7900.0,77.0794,77.1098,77.0642,77.1098,7900.0
2014-11-19 12:35:00,101.52,101.56,101.45,101.45,11300.0,77.125,77.1554,77.0718,77.0718,11300.0
2014-11-19 12:40:00,101.45,101.5,101.35,101.36,24000.0,77.0718,77.1098,76.9959,77.0035,24000.0
2014-11-19 12:45:00,101.36,101.38,101.31,101.33,22900.0,77.0035,77.0187,76.9655,76.9807,22900.0
2014-11-19 12:50:00,101.34,101.41,101.32,101.35,17900.0,76.9883,77.0415,76.9731,76.9959,17900.0
2014-11-19 12:55:00,101.34,101.36,101.32,101.35,25600.0,76.9883,77.0035,76.9731,76.9959,25600.0
2014-11-19 13:00:00,101.36,101.36,101.25,101.25,32400.0,77.0035,77.0035,76.9199,76.9199,32400.0
2014-11-19 13:05:00,101.23,101.28,101.15,101.18,27200.0,76.9047,76.9427,76.8439,76.8667,27200.0
2014-11-19 13:10:00,101.18,101.22,101.16,101.22,21600.0,76.8667,76.8971,76.8515,76.8971,21600.0
2014-11-19 13:15:00,101.22,101.24,101.17,101.23,12000.0,76.8971,76.9123,76.8591,76.9047,12000.0
2014-11-19 13:20:00,101.24,101.25,101.19,101.2,18900.0,76.9123,76.9199,76.8743,76.8819,18900.0
2014-11-19 13:25:00,101.19,101.21,101.13,101.16,19000.0,76.8743,76.8895,76.8287,76.8515,19000.0
2014-11-19 13:30:00,101.16,101.17,101.14,101.15,18600.0,76.8515,76.8591,76.8363,76.8439,18600.0
2014-11-19 13:35:00,101.16,101.18,101.1,101.1,37100.0,76.8515,76.8667,76.8059,76.8059,37100.0
2014-11-19 13:40:00,101.1,101.11,101.07,101.1,42600.0,76.8059,76.8135,76.7832,76.8059,42600.0
2014-11-19 13:45:00,101.1,101.1,101.03,101.04,67600.0,76.8059,76.8059,76.7528,76.7604,67600.0
2014-11-19 13:50:00,101.04,101.11,101.03,101.1,26300.0,76.7604,76.8135,76.7528,76.8059,26300.0
2014-11-19 13:55:00,101.1,101.11,101.06,101.1,13800.0,76.8059,76.8135,76.7756,76.8059,13800.0
2014-11-19 14:00:00,101.11,101.37,101.04,101.27,71900.0,76.8135,77.0111,76.7604,76.9351,71900.0
2014-11-19 14:05:00,101.24,101.3,101.09,101.19,74100.0,76.9123,76.9579,76.7984,76.8743,74100.0
2014-11-19 14:10:00,101.18,101.32,101.15,101.21,45400.0,76.8667,76.9731,76.8439,76.8895,45400.0
2014-11-19 14:15:00,101.22,101.32,101.21,101.3,24500.0,76.8971,76.9731,76.8895,76.9579,24500.0
2014-11-19 14:20:00,101.31,101.31,100.99,101.03,39300.0,76.9655,76.9655,76.7224,76.7528,39300.0
2014-11-19 14:25:00,101.05,101.09,100.91,100.91,40600.0,76.768,76.7984,76.6616,76.6616,40600.0
2014-11-19 14:30:00,100.92,101.1,100.92,101.06,39600.0,76.6692,76.8059,76.6692,76.7756,39600.0
2014-11-19 14:35:00,101.06,101.07,100.91,101.05,28700.0,76.7756,76.7832,76.6616,76.768,28700.0
2014-11-19 14:40:00,101.04,101.06,100.94,101.01,23300.0,76.7604,76.7756,76.6844,76.7376,23300.0
2014-11-19 14:45:00,101.02,101.04,100.89,100.93,18200.0,76.7452,76.7604,76.6464,76.6768,18200.0
2014-11-19 14:50:00,100.93,101.0,100.91,100.95,19300.0,76.6768,76.73,76.6616,76.692,19300.0
2014-11-19 14:55:00,100.94,101.0,100.91,100.96,29900.0,76.6844,76.73,76.6616,76.6996,29900.0
2014-11-19 15:00:00,100.97,101.01,100.9,100.91,28800.0,76.7072,76.7376,76.654,76.6616,28800.0
2014-11-19 15:05:00,100.91,100.98,100.91,100.92,27300.0,76.6616,76.7148,76.6616,76.6692,27300.0
2014-11-19 15:10:00,100.93,101.01,100.92,101.0,29400.0,76.6768,76.7376,76.6692,76.73,29400.0
2014-11-19 15:15:00,101.0,101.13,100.95,101.1,81000.0,76.73,76.8287,76.692,76.8059,81000.0
2014-11-19 15:20:00,101.09,101.32,101.08,101.28,65000.0,76.7984,76.9731,76.7908,76.9427,65000.0
2014-11-19 15:25:00,101.29,101.3,101.18,101.22,35000.0,76.9503,76.9579,76.8667,76.8971,35000.0
2014-11-19 15:30:00,101.21,101.27,101.02,101.26,109300.0,76.8895,76.9351,76.7452,76.9275,109300.0
2014-11-19 15:35:00,101.26,101.28,101.14,101.19,69000.0,76.9275,76.9427,76.8363,76.8743,69000.0
2014-11-19 15:40:00,101.19,101.29,101.08,101.23,112900.0,76.8743,76.9503,76.7908,76.9047,112900.0
2014-11-19 15:45:00,101.23,101.3,101.22,101.26,126900.0,76.9047,76.9579,76.8971,76.9275,126900.0
2014-11-19 15:50:00,101.25,101.36,101.23,101.36,119800.0,76.9199,77.0035,76.9047,77.0035,119800.0
2014-11-19 15:55:00,101.36,101.38,101.25,101.3,196500.0,77.0035,77.0187,76.9199,76.9579,196500.0
2014-11-20 09:30:00,100.33,100.57,100.07,100.28,168000.0,76.221,76.4033,76.0235,76.183,168000.0
2014-11-20 09:35:00,100.28,100.65,100.23,100.49,76800.0,76.183,76.4641,76.145,76.3425,76800.0
2014-11-20 09:40:00,100.51,100.7,100.44,100.59,67700.0,76.3577,76.5021,76.3045,76.4185,67700.0
2014-11-20 09:45:00,100.62,100.84,100.56,100.63,87800.0,76.4413,76.6084,76.3957,76.4489,87800.0
2014-11-20 09:50:00,100.63,100.9,100.6,100.84,44400.0,76.4489,76.654,76.4261,76.6084,44400.0
2014-11-20 09:55:00,100.87,100.94,100.83,100.87,20300.0,76.6312,76.6844,76.6008,76.6312,20300.0
2014-11-20 10:00:00,100.86,101.15,100.85,101.1,41200.0,76.6236,76.8439,76.616,76.8059,41200.0
2014-11-20 10:05:00,101.12,101.3,101.05,101.07,28900.0,76.8211,76.9579,76.768,76.7832,28900.0
2014-11-20 10:10:00,101.07,101.1,100.87,100.9,63800.0,76.7832,76.8059,76.6312,76.654,63800.0
2014-11-20 10:15:00,100.9,101.13,100.9,101.12,72400.0,76.654,76.8287,76.654,76.8211,72400.0
2014-11-20 10:20:00,101.12,101.41,101.12,101.2,42500.0,76.8211,77.0415,76.8211,76.8819,42500.0
2014-11-20 10:25:00,101.21,101.42,101.19,101.36,44000.0,76.8895,77.0491,76.8743,77.0035,44000.0
2014-11-20 10:30:00,101.37,101.49,101.35,101.46,25000.0,77.0111,77.1022,76.9959,77.0794,25000.0
2014-11-20 10:35:00,101.46,101.61,101.46,101.54,39300.0,77.0794,77.1934,77.0794,77.1402,39300.0
2014-11-20 10:40:00,101.54,101.62,101.49,101.52,40700.0,77.1402,77.201,77.1022,77.125,40700.0
2014-11-20 10:45:00,101.52,101.57,101.2,101.22,56200.0,77.125,77.163,76.8819,76.8971,56200.0
2014-11-20 10:50:00,101.23,101.31,101.22,101.29,38600.0,76.9047,76.9655,76.8971,76.9503,38600.0
2014-11-20 10:55:00,101.28,101.33,101.14,101.28,86700.0,76.9427,76.9807,76.8363,76.9427,86700.0
2014-11-20 11:00:00,101.26,101.38,101.26,101.31,24000.0,76.9275,77.0187,76.9275,76.9655,24000.0
2014-11-20 11:05:00,101.29,101.32,101.21,101.3,27300.0,76.9503,76.9731,76.8895,76.9579,27300.0
2014-11-20 11:10:00,101.32,101.38,101.29,101.31,25900.0,76.9731,77.0187,76.9503,76.9655,25900.0
2014-11-20 11:15:00,101.29,101.52,101.29,101.52,18600.0,76.9503,77.125,76.9503,77.125,18600.0
2014-11-20 11:20:00,101.54,101.55,101.36,101.44,37200.0,77.1402,77.1478,77.0035,77.0642,37200.0
2014-11-20 11:25:00,101.42,101.48,101.3,101.3,41300.0,77.0491,77.0946,76.9579,76.9579,41300.0
2014-11-20 11:30:00,101.31,101.54,101.29,101.5,22300.0,76.9655,77.1402,76.9503,77.1098,22300.0
2014-11-20 11:35:00,101.5,101.6,101.5,101.58,22400.0,77.1098,77.1858,77.1098,77.1706,22400.0
2014-11-20 11:40:00,101.58,101.68,101.58,101.66,27900.0,77.1706,77.2466,77.1706,77.2314,27900.0
2014-11-20 11:45:00,101.66,101.8,101.64,101.78,26400.0,77.2314,77.3377,77.2162,77.3225,26400.0
2014-11-20 11:50:00,101.78,101.88,101.73,101.87,46900.0,77.3225,77.3985,77.2846,77.3909,46900.0
2014-11-20 11:55:00,101.87,101.9,101.76,101.79,43100.0,77.3909,77.4137,77.3074,77.3301,43100.0
2014-11-20 12:00:00,101.79,101.84,101.76,101.81,19900.0,77.3301,77.3681,77.3074,77.3453,19900.0
2014-11-20 12:05:00,101.79,101.9,101.79,101.9,18900.0,77.3301,77.4137,77.3301,77.4137,18900.0
2014-11-20 12:10:00,101.89,101.91,101.85,101.87,12000.0,77.4061,77.4213,77.3757,77.3909,12000.0
2014-11-20 12:15:00,101.85,101.9,101.82,101.84,15400.0,77.3757,77.4137,77.3529,77.3681,15400.0
2014-11-20 12:20:00,101.84,101.84,101.73,101.81,15400.0,77.3681,77.3681,77.2846,77.3453,15400.0
2014-11-20 12:25:00,101.8,101.82,101.72,101.75,13700.0,77.3377,77.3529,77.277,77.2998,13700.0
2014-11-20 12:30:00,101.76,101.92,101.75,101.92,16600.0,77.3074,77.4289,77.2998,77.4289,16600.0
2014-11-20 12:35:00,101.93,101.95,101.91,101.94,17300.0,77.4365,77.4517,77.4213,77.4441,17300.0
2014-11-20 12:40:00,101.94,102.0,101.83,101.85,27200.0,77.4441,77.4897,77.3605,77.3757,27200.0
2014-11-20 12:45:00,101.84,101.87,101.79,101.8,15300.0,77.3681,77.3909,77.3301,77.3377,15300.0
2014-11-20 12:50:00,101.77,101.82,101.77,101.8,10800.0,77.3149,77.3529,77.3149,77.3377,10800.0
2014-11-20 12:55:00,101.78,101.88,101.75,101.83,12200.0,77.3225,77.3985,77.2998,77.3605,12200.0
2014-11-20 13:00:00,101.82,101.87,101.8,101.87,7500.0,77.3529,77.3909,77.3377,77.3909,7500.0
2014-11-20 13:05:00,101.86,101.87,101.81,101.81,7800.0,77.3833,77.3909,77.3453,77.3453,7800.0
2014-11-20 13:10:00,101.8,101.85,101.77,101.81,10300.0,77.3377,77.3757,77.3149,77.3453,10300.0
2014-11-20 13:15:00,101.8,101.82,101.75,101.76,11900.0,77.3377,77.3529,77.2998,77.3074,11900.0
2014-11-20 13:20:00,101.75,101.79,101.72,101.78,11400.0,77.2998,77.3301,77.277,77.3225,11400.0
2014-11-20 13:25:00,101.78,101.79,101.73,101.78,18800.0,77.3225,77.3301,77.2846,77.3225,18800.0
2014-11-20 13:30:00,101.78,101.82,101.77,101.81,20700.0,77.3225,77.3529,77.3149,77.3453,20700.0
2014-11-20 13:35:00,101.81,101.85,101.78,101.82,16400.0,77.3453,77.3757,77.3225,77.3529,16400.0
2014-11-20 13:40:00,101.81,101.84,101.81,101.81,6500.0,77.3453,77.3681,77.3453,77.3453,6500.0
2014-11-20 13:45:00,101.8,101.84,101.8,101.84,6400.0,77.3377,77.3681,77.3377,77.3681,6400.0
2014-11-20 13:50:00,101.83,101.84,101.78,101.8,15100.0,77.3605,77.3681,77.3225,77.3377,15100.0
2014-11-20 13:55:00,101.78,101.81,101.78,101.8,7800.0,77.3225,77.3453,77.3225,77.3377,7800.0
2014-11-20 14:00:00,101.8,101.82,101.79,101.81,13700.0,77.3377,77.3529,77.3301,77.3453,13700.0
2014-11-20 14:05:00,101.8,101.87,101.79,101.86,14500.0,77.3377,77.3909,77.3301,77.3833,14500.0
2014-11-20 14:10:00,101.86,101.9,101.85,101.9,22300.0,77.3833,77.4137,77.3757,77.4137,22300.0
2014-11-20 14:15:00,101.89,101.99,101.88,101.9,37200.0,77.4061,77.4821,77.3985,77.4137,37200.0
2014-11-20 14:20:00,101.91,102.0,101.9,102.0,21100.0,77.4213,77.4897,77.4137,77.4897,21100.0
2014-11-20 14:25:00,101.98,102.0,101.92,101.93,16900.0,77.4745,77.4897,77.4289,77.4365,16900.0
2014-11-20 14:30:00,101.93,101.94,101.9,101.9,14800.0,77.4365,77.4441,77.4137,77.4137,14800.0
2014-11-20 14:35:00,101.9,101.9,101.83,101.88,19000.0,77.4137,77.4137,77.3605,77.3985,19000.0
2014-11-20 14:40:00,101.87,101.89,101.84,101.87,16100.0,77.3909,77.4061,77.3681,77.3909,16100.0
2014-11-20 14:45:00,101.87,101.9,101.86,101.9,19300.0,77.3909,77.4137,77.3833,77.4137,19300.0
2014-11-20 14:50:00,101.89,101.9,101.85,101.85,16300.0,77.4061,77.4137,77.3757,77.3757,16300.0
2014-11-20 14:55:00,101.86,101.87,101.8,101.81,21900.0,77.3833,77.3909,77.3377,77.3453,21900.0
2014-11-20 15:00:00,101.8,101.82,101.75,101.81,23400.0,77.3377,77.3529,77.2998,77.3453,23400.0
2014-11-20 15:05:00,101.83,101.86,101.81,101.85,17100.0,77.3605,77.3833,77.3453,77.3757,17100.0
2014-11-20 15:10:00,101.85,101.89,101.84,101.89,20600.0,77.3757,77.4061,77.3681,77.4061,20600.0
2014-11-20 15:15:00,101.88,101.89,101.76,101.81,31100.0,77.3985,77.4061,77.3074,77.3453,31100.0
2014-11-20 15:20:00,101.81,101.83,101.74,101.83,54600.0,77.3453,77.3605,77.2922,77.3605,54600.0
2014-11-20 15:25:00,101.83,101.95,101.82,101.9,28200.0,77.3605,77.4517,77.3529,77.4137,28200.0
2014-11-20 15:30:00,101.89,101.96,101.89,101.94,34600.0,77.4061,77.4593,77.4061,77.4441,34600.0
2014-11-20 15:35:00,101.92,102.08,101.9,102.08,49100.0,77.4289,77.5505,77.4137,77.5505,49100.0
2014-11-20 15:40:00,102.08,102.14,102.06,102.11,53300.0,77.5505,77.596,77.5353,77.5732,53300.0
2014-11-20 15:45:00,102.11,102.13,102.04,102.12,89200.0,77.5732,77.5884,77.5201,77.5808,89200.0
2014-11-20 15:50:00,102.12,102.12,101.99,102.05,92600.0,77.5808,77.5808,77.4821,77.5277,92600.0
2014-11-20 15:55:00,102.05,102.08,102.02,102.08,82500.0,77.5277,77.5505,77.5049,77.5505,82500.0
2014-11-21 09:30:00,104.3,105.44,104.2,105.23,781500.0,79.237,80.1031,79.161,79.9435,781500.0
2014-11-21 09:35:00,105.23,105.75,105.14,105.74,270200.0,79.9435,80.3386,79.8751,80.331,270200.0
2014-11-21 09:40:00,105.75,105.85,105.45,105.46,210600.0,80.3386,80.4145,80.1107,80.1183,210600.0
2014-11-21 09:45:00,105.46,105.82,105.46,105.8,118300.0,80.1183,80.3917,80.1183,80.3766,118300.0
2014-11-21 09:50:00,105.8,106.11,105.75,106.04,214100.0,80.3766,80.6121,80.3386,80.5589,214100.0
2014-11-21 09:55:00,106.05,106.25,105.94,106.19,144300.0,80.5665,80.7184,80.4829,80.6728,144300.0
2014-11-21 10:00:00,106.19,106.56,106.19,106.55,252500.0,80.6728,80.9539,80.6728,80.9463,252500.0
2014-11-21 10:05:00,106.53,106.84,106.44,106.48,326100.0,80.9311,81.1666,80.8628,80.8931,326100.0
2014-11-21 10:10:00,106.5,106.74,106.38,106.66,244300.0,80.9083,81.0907,80.8172,81.0299,244300.0
2014-11-21 10:15:00,106.66,106.92,106.65,106.71,218100.0,81.0299,81.2274,81.0223,81.0679,218100.0
2014-11-21 10:20:00,106.7,107.12,106.69,107.08,275500.0,81.0603,81.3794,81.0527,81.349,275500.0
2014-11-21 10:25:00,107.08,107.11,106.78,106.81,181200.0,81.349,81.3718,81.1211,81.1438,181200.0
2014-11-21 10:30:00,106.83,107.04,106.81,106.91,77900.0,81.159,81.3186,81.1438,81.2198,77900.0
2014-11-21 10:35:00,106.9,106.9,106.74,106.86,78100.0,81.2122,81.2122,81.0907,81.1818,78100.0
2014-11-21 10:40:00,106.85,106.86,106.68,106.71,84100.0,81.1742,81.1818,81.0451,81.0679,84100.0
2014-11-21 10:45:00,106.71,106.75,106.68,106.7,62000.0,81.0679,81.0983,81.0451,81.0603,62000.0
2014-11-21 10:50:00,106.7,106.96,106.68,106.95,102100.0,81.0603,81.2578,81.0451,81.2502,102100.0
2014-11-21 10:55:00,106.95,106.95,106.85,106.89,72400.0,81.2502,81.2502,81.1742,81.2046,72400.0
2014-11-21 11:00:00,106.89,106.89,106.77,106.87,58200.0,81.2046,81.2046,81.1135,81.1894,58200.0
2014-11-21 11:05:00,106.88,106.89,106.72,106.76,79900.0,81.197,81.2046,81.0755,81.1059,79900.0
2014-11-21 11:10:00,106.76,106.76,106.69,106.72,74400.0,81.1059,81.1059,81.0527,81.0755,74400.0
2014-11-21 11:15:00,106.71,106.71,106.56,106.66,76000.0,81.0679,81.0679,80.9539,81.0299,76000.0
2014-11-21 11:20:00,106.66,106.66,106.35,106.4,115400.0,81.0299,81.0299,80.7944,80.8324,115400.0
2014-11-21 11:25:00,106.4,106.43,106.3,106.33,85400.0,80.8324,80.8552,80.7564,80.7792,85400.0
2014-11-21 11:30:00,106.31,106.34,106.14,106.14,79200.0,80.764,80.7868,80.6348,80.6348,79200.0
2014-11-21 11:35:00,106.16,106.31,106.06,106.18,103300.0,80.65,80.764,80.5741,80.6652,103300.0
2014-11-21 11:40:00,106.19,106.21,106.08,106.11,48300.0,80.6728,80.688,80.5893,80.6121,48300.0
2014-11-21 11:45:00,106.11,106.12,106.03,106.04,34500.0,80.6121,80.6197,80.5513,80.5589,34500.0
2014-11-21 11:50:00,106.03,106.04,105.87,105.88,96900.0,80.5513,80.5589,80.4297,80.4373,96900.0
2014-11-21 11:55:00,105.88,106.03,105.87,106.01,57600.0,80.4373,80.5513,80.4297,80.5361,57600.0
2014-11-21 12:00:00,106.02,106.19,105.96,106.18,95100.0,80.5437,80.6728,80.4981,80.6652,95100.0
2014-11-21 12:05:00,106.19,106.19,106.03,106.12,52900.0,80.6728,80.6728,80.5513,80.6197,52900.0
2014-11-21 12:10:00,106.14,106.14,105.91,105.91,38300.0,80.6348,80.6348,80.4601,80.4601,38300.0
2014-11-21 12:15:00,105.91,105.91,105.78,105.88,30600.0,80.4601,80.4601,80.3614,80.4373,30600.0
2014-11-21 12:20:00,105.89,105.92,105.86,105.89,55900.0,80.4449,80.4677,80.4221,80.4449,55900.0
2014-11-21 12:25:00,105.88,105.93,105.85,105.87,45700.0,80.4373,80.4753,80.4145,80.4297,45700.0
2014-11-21 12:30:00,105.86,106.03,105.86,106.03,37500.0,80.4221,80.5513,80.4221,80.5513,37500.0
2014-11-21 12:35:00,106.03,106.18,106.03,106.08,42900.0,80.5513,80.6652,80.5513,80.5893,42900.0
2014-11-21 12:40:00,106.11,106.25,106.1,106.23,29200.0,80.6121,80.7184,80.6045,80.7032,29200.0
2014-11-21 12:45:00,106.23,106.24,106.15,106.17,19100.0,80.7032,80.7108,80.6424,80.6576,19100.0
2014-11-21 12:50:00,106.18,106.22,106.04,106.04,27700.0,80.6652,80.6956,80.5589,80.5589,27700.0
2014-11-21 12:55:00,106.04,106.07,105.99,106.07,24800.0,80.5589,80.5817,80.5209,80.5817,24800.0
2014-11-21 13:00:00,106.07,106.11,106.02,106.09,22900.0,80.5817,80.6121,80.5437,80.5969,22900.0
2014-11-21 13:05:00,106.09,106.11,106.02,106.03,23000.0,80.5969,80.6121,80.5437,80.5513,23000.0
2014-11-21 13:10:00,106.04,106.08,105.92,105.99,25400.0,80.5589,80.5893,80.4677,80.5209,25400.0
2014-11-21 13:15:00,105.99,106.01,105.85,105.89,39900.0,80.5209,80.5361,80.4145,80.4449,39900.0
2014-11-21 13:20:00,105.89,106.0,105.86,105.99,28600.0,80.4449,80.5285,80.4221,80.5209,28600.0
2014-11-21 13:25:00,105.99,106.02,105.9,105.98,55800.0,80.5209,80.5437,80.4525,80.5133,55800.0
2014-11-21 13:30:00,105.99,106.0,105.9,105.98,39200.0,80.5209,80.5285,80.4525,80.5133,39200.0
2014-11-21 13:35:00,105.98,106.01,105.97,105.99,40000.0,80.5133,80.5361,80.5057,80.5209,40000.0
2014-11-21 13:40:00,105.99,106.0,105.86,105.89,29200.0,80.5209,80.5285,80.4221,80.4449,29200.0
2014-11-21 13:45:00,105.89,106.05,105.89,106.05,27900.0,80.4449,80.5665,80.4449,80.5665,27900.0
2014-11-21 13:50:00,106.05,106.21,106.04,106.21,64800.0,80.5665,80.688,80.5589,80.688,64800.0
2014-11-21 13:55:00,106.21,106.23,106.07,106.14,49100.0,80.688,80.7032,80.5817,80.6348,49100.0
2014-11-21 14:00:00,106.14,106.25,106.14,106.2,53700.0,80.6348,80.7184,80.6348,80.6804,53700.0
2014-11-21 14:05:00,106.21,106.25,106.15,106.21,31200.0,80.688,80.7184,80.6424,80.688,31200.0
2014-11-21 14:10:00,106.21,106.24,106.14,106.14,29100.0,80.688,80.7108,80.6348,80.6348,29100.0
2014-11-21 14:15:00,106.15,106.16,106.0,106.0,22800.0,80.6424,80.65,80.5285,80.5285,22800.0
2014-11-21 14:20:00,106.01,106.01,105.9,105.96,29600.0,80.5361,80.5361,80.4525,80.4981,29600.0
2014-11-21 14:25:00,105.95,105.95,105.85,105.85,28600.0,80.4905,80.4905,80.4145,80.4145,28600.0
2014-11-21 14:30:00,105.85,105.85,105.74,105.83,31700.0,80.4145,80.4145,80.331,80.3993,31700.0
2014-11-21 14:35:00,105.83,105.84,105.62,105.65,37100.0,80.3993,80.4069,80.2398,80.2626,37100.0
2014-11-21 14:40:00,105.65,105.87,105.65,105.85,43700.0,80.2626,80.4297,80.2626,80.4145,43700.0
2014-11-21 14:45:00,105.84,105.87,105.74,105.76,36800.0,80.4069,80.4297,80.331,80.3462,36800.0
2014-11-21 14:50:00,105.76,105.79,105.74,105.76,24900.0,80.3462,80.369,80.331,80.3462,24900.0
2014-11-21 14:55:00,105.76,105.76,105.64,105.7,47700.0,80.3462,80.3462,80.255,80.3006,47700.0
2014-11-21 15:00:00,105.69,105.97,105.68,105.95,56700.0,80.293,80.5057,80.2854,80.4905,56700.0
2014-11-21 15:05:00,105.94,105.94,105.86,105.9,37400.0,80.4829,80.4829,80.4221,80.4525,37400.0
2014-11-21 15:10:00,105.89,106.0,105.83,105.95,54100.0,80.4449,80.5285,80.3993,80.4905,54100.0
2014-11-21 15:15:00,105.95,105.95,105.85,105.93,40500.0,80.4905,80.4905,80.4145,80.4753,40500.0
2014-11-21 15:20:00,105.93,105.93,105.8,105.93,37600.0,80.4753,80.4753,80.3766,80.4753,37600.0
2014-11-21 15:25:00,105.93,106.1,105.92,106.1,69100.0,80.4753,80.6045,80.4677,80.6045,69100.0
2014-11-21 15:30:00,106.11,106.32,106.1,106.31,157600.0,80.6121,80.7716,80.6045,80.764,157600.0
2014-11-21 15:35:00,106.32,106.47,106.27,106.4,173500.0,80.7716,80.8856,80.7336,80.8324,173500.0
2014-11-21 15:40:00,106.4,106.51,106.32,106.48,154900.0,80.8324,80.9159,80.7716,80.8931,154900.0
2014-11-21 15:45:00,106.49,106.52,106.24,106.26,326700.0,80.9007,80.9235,80.7108,80.726,326700.0
2014-11-21 15:50:00,106.26,106.33,106.24,106.26,236200.0,80.726,80.7792,80.7108,80.726,236200.0
2014-11-21 15:55:00,106.26,106.46,106.24,106.45,308700.0,80.726,80.878,80.7108,80.8704,308700.0
2014-11-24 09:30:00,106.4,106.47,106.09,106.39,132000.0,80.8324,80.8856,80.5969,80.8248,132000.0
2014-11-24 09:35:00,106.37,106.45,106.12,106.17,104300.0,80.8096,80.8704,80.6197,80.6576,104300.0
2014-11-24 09:40:00,106.12,106.21,105.77,105.87,69600.0,80.6197,80.688,80.3538,80.4297,69600.0
2014-11-24 09:45:00,105.89,105.9,105.67,105.68,56200.0,80.4449,80.4525,80.2778,80.2854,56200.0
2014-11-24 09:50:00,105.67,105.72,105.45,105.58,59500.0,80.2778,80.3158,80.1107,80.2094,59500.0
2014-11-24 09:55:00,105.57,105.74,105.56,105.72,79200.0,80.2018,80.331,80.1942,80.3158,79200.0
2014-11-24 10:00:00,105.7,105.81,105.61,105.65,63600.0,80.3006,80.3841,80.2322,80.2626,63600.0
2014-11-24 10:05:00,105.65,105.66,105.53,105.59,96800.0,80.2626,80.2702,80.1714,80.217,96800.0
2014-11-24 10:10:00,105.59,105.64,105.43,105.48,86200.0,80.217,80.255,80.0955,80.1334,86200.0
2014-11-24 10:15:00,105.47,105.7,105.41,105.69,74200.0,80.1258,80.3006,80.0803,80.293,74200.0
2014-11-24 10:20:00,105.69,105.88,105.64,105.85,50200.0,80.293,80.4373,80.255,80.4145,50200.0
2014-11-24 10:25:00,105.86,105.94,105.85,105.87,34800.0,80.4221,80.4829,80.4145,80.4297,34800.0
2014-11-24 10:30:00,105.88,105.89,105.71,105.74,36100.0,80.4373,80.4449,80.3082,80.331,36100.0
2014-11-24 10:35:00,105.73,105.84,105.72,105.73,38800.0,80.3234,80.4069,80.3158,80.3234,38800.0
2014-11-24 10:40:00,105.73,105.8,105.73,105.8,41500.0,80.3234,80.3766,80.3234,80.3766,41500.0
2014-11-24 10:45:00,105.79,105.87,105.68,105.7,73400.0,80.369,80.4297,80.2854,80.3006,73400.0
2014-11-24 10:50:00,105.69,105.79,105.67,105.73,42500.0,80.293,80.369,80.2778,80.3234,42500.0
2014-11-24 10:55:00,105.73,105.76,105.64,105.64,27900.0,80.3234,80.3462,80.255,80.255,27900.0
2014-11-24 11:00:00,105.65,105.7,105.62,105.63,25200.0,80.2626,80.3006,80.2398,80.2474,25200.0
2014-11-24 11:05:00,105.63,105.63,105.45,105.5,36100.0,80.2474,80.2474,80.1107,80.1486,36100.0
2014-11-24 11:10:00,105.51,105.62,105.5,105.58,36200.0,80.1562,80.2398,80.1486,80.2094,36200.0
2014-11-24 11:15:00,105.59,105.62,105.53,105.58,29100.0,80.217,80.2398,80.1714,80.2094,29100.0
2014-11-24 11:20:00,105.58,105.68,105.57,105.62,25700.0,80.2094,80.2854,80.2018,80.2398,25700.0
2014-11-24 11:25:00,105.61,105.72,105.58,105.67,34000.0,80.2322,80.3158,80.2094,80.2778,34000.0
2014-11-24 11:30:00,105.66,105.71,105.56,105.56,33100.0,80.2702,80.3082,80.1942,80.1942,33100.0
2014-11-24 11:35:00,105.56,105.57,105.44,105.44,25500.0,80.1942,80.2018,80.1031,80.1031,25500.0
2014-11-24 11:40:00,105.44,105.45,105.32,105.33,48400.0,80.1031,80.1107,80.0119,80.0195,48400.0
2014-11-24 11:45:00,105.34,105.49,105.33,105.43,36200.0,80.0271,80.141,80.0195,80.0955,36200.0
2014-11-24 11:50:00,105.42,105.52,105.38,105.45,37200.0,80.0879,80.1638,80.0575,80.1107,37200.0
2014-11-24 11:55:00,105.45,105.49,105.33,105.33,30800.0,80.1107,80.141,80.0195,80.0195,30800.0
2014-11-24 12:00:00,105.34,105.43,105.29,105.38,41100.0,80.0271,80.0955,79.9891,80.0575,41100.0
2014-11-24 12:05:00,105.38,105.4,105.3,105.31,26800.0,80.0575,80.0727,79.9967,80.0043,26800.0
2014-11-24 12:10:00,105.31,105.32,105.25,105.3,20100.0,80.0043,80.0119,79.9587,79.9967,20100.0
2014-11-24 12:15:00,105.3,105.32,105.25,105.3,20600.0,79.9967,80.0119,79.9587,79.9967,20600.0
2014-11-24 12:20:00,105.3,105.36,105.29,105.3,34200.0,79.9967,80.0423,79.9891,79.9967,34200.0
2014-11-24 12:25:00,105.3,105.31,105.23,105.24,19300.0,79.9967,80.0043,79.9435,79.9511,19300.0
2014-11-24 12:30:00,105.24,105.29,105.16,105.16,32600.0,79.9511,79.9891,79.8903,79.8903,32600.0
2014-11-24 12:35:00,105.17,105.19,105.13,105.15,24500.0,79.8979,79.9131,79.8675,79.8827,24500.0
2014-11-24 12:40:00,105.15,105.22,105.15,105.19,16900.0,79.8827,79.9359,79.8827,79.9131,16900.0
2014-11-24 12:45:00,105.19,105.2,105.15,105.2,11200.0,79.9131,79.9207,79.8827,79.9207,11200.0
2014-11-24 12:50:00,105.2,105.23,105.1,105.15,32200.0,79.9207,79.9435,79.8448,79.8827,32200.0
2014-11-24 12:55:00,105.14,105.18,105.12,105.18,20500.0,79.8751,79.9055,79.86,79.9055,20500.0
2014-11-24 13:00:00,105.18,105.2,105.14,105.16,23500.0,79.9055,79.9207,79.8751,79.8903,23500.0
2014-11-24 13:05:00,105.16,105.2,105.14,105.15,17900.0,79.8903,79.9207,79.8751,79.8827,17900.0
2014-11-24 13:10:00,105.16,105.19,105.11,105.12,20400.0,79.8903,79.9131,79.8524,79.86,20400.0
2014-11-24 13:15:00,105.11,105.18,105.11,105.14,19200.0,79.8524,79.9055,79.8524,79.8751,19200.0
2014-11-24 13:20:00,105.16,105.2,105.15,105.19,14900.0,79.8903,79.9207,79.8827,79.9131,14900.0
2014-11-24 13:25:00,105.18,105.23,105.18,105.23,19300.0,79.9055,79.9435,79.9055,79.9435,19300.0
2014-11-24 13:30:00,105.24,105.25,105.15,105.22,25700.0,79.9511,79.9587,79.8827,79.9359,25700.0
2014-11-24 13:35:00,105.23,105.32,105.23,105.31,28200.0,79.9435,80.0119,79.9435,80.0043,28200.0
2014-11-24 13:40:00,105.31,105.34,105.29,105.29,18900.0,80.0043,80.0271,79.9891,79.9891,18900.0
2014-11-24 13:45:00,105.28,105.37,105.28,105.37,14800.0,79.9815,80.0499,79.9815,80.0499,14800.0
2014-11-24 13:50:00,105.37,105.44,105.36,105.43,29200.0,80.0499,80.1031,80.0423,80.0955,29200.0
2014-11-24 13:55:00,105.43,105.53,105.43,105.52,37000.0,80.0955,80.1714,80.0955,80.1638,37000.0
2014-11-24 14:00:00,105.52,105.57,105.52,105.57,29700.0,80.1638,80.2018,80.1638,80.2018,29700.0
2014-11-24 14:05:00,105.56,105.63,105.52,105.63,23900.0,80.1942,80.2474,80.1638,80.2474,23900.0
2014-11-24 14:10:00,105.63,105.64,105.59,105.62,18100.0,80.2474,80.255,80.217,80.2398,18100.0
2014-11-24 14:15:00,105.62,105.71,105.62,105.7,36800.0,80.2398,80.3082,80.2398,80.3006,36800.0
2014-11-24 14:20:00,105.7,105.72,105.67,105.7,19700.0,80.3006,80.3158,80.2778,80.3006,19700.0
2014-11-24 14:25:00,105.7,105.74,105.69,105.71,21100.0,80.3006,80.331,80.293,80.3082,21100.0
2014-11-24 14:30:00,105.7,105.78,105.64,105.72,60600.0,80.3006,80.3614,80.255,80.3158,60600.0
2014-11-24 14:35:00,105.72,105.74,105.63,105.65,19600.0,80.3158,80.331,80.2474,80.2626,19600.0
2014-11-24 14:40:00,105.64,105.69,105.64,105.68,13800.0,80.255,80.293,80.255,80.2854,13800.0
2014-11-24 14:45:00,105.68,105.75,105.68,105.74,19500.0,80.2854,80.3386,80.2854,80.331,19500.0
2014-11-24 14:50:00,105.74,105.74,105.65,105.68,20000.0,80.331,80.331,80.2626,80.2854,20000.0
2014-11-24 14:55:00,105.67,105.67,105.57,105.59,49100.0,80.2778,80.2778,80.2018,80.217,49100.0
2014-11-24 15:00:00,105.59,105.64,105.57,105.57,36900.0,80.217,80.255,80.2018,80.2018,36900.0
2014-11-24 15:05:00,105.57,105.64,105.53,105.63,14600.0,80.2018,80.255,80.1714,80.2474,14600.0
2014-11-24 15:10:00,105.62,105.65,105.6,105.64,18000.0,80.2398,80.2626,80.2246,80.255,18000.0
2014-11-24 15:15:00,105.65,105.68,105.55,105.55,23500.0,80.2626,80.2854,80.1866,80.1866,23500.0
2014-11-24 15:20:00,105.56,105.68,105.54,105.67,22000.0,80.1942,80.2854,80.179,80.2778,22000.0
2014-11-24 15:25:00,105.67,105.7,105.61,105.69,33500.0,80.2778,80.3006,80.2322,80.293,33500.0
2014-11-24 15:30:00,105.69,105.75,105.67,105.72,30600.0,80.293,80.3386,80.2778,80.3158,30600.0
2014-11-24 15:35:00,105.73,105.84,105.73,105.84,57600.0,80.3234,80.4069,80.3234,80.4069,57600.0
2014-11-24 15:40:00,105.84,105.88,105.83,105.84,39700.0,80.4069,80.4373,80.3993,80.4069,39700.0
2014-11-24 15:45:00,105.85,105.99,105.84,105.92,88700.0,80.4145,80.5209,80.4069,80.4677,88700.0
2014-11-24 15:50:00,105.92,106.0,105.9,105.95,69800.0,80.4677,80.5285,80.4525,80.4905,69800.0
2014-11-24 15:55:00,105.97,106.06,105.93,105.96,147600.0,80.5057,80.5741,80.4753,80.4981,147600.0
2014-11-25 09:30:00,106.1,106.2,105.96,106.11,60800.0,80.6045,80.6804,80.4981,80.6121,60800.0
2014-11-25 09:35:00,106.1,106.15,105.88,106.05,23500.0,80.6045,80.6424,80.4373,80.5665,23500.0
2014-11-25 09:40:00,106.12,106.12,105.82,105.84,17600.0,80.6197,80.6197,80.3917,80.4069,17600.0
2014-11-25 09:45:00,105.84,105.99,105.82,105.91,53100.0,80.4069,80.5209,80.3917,80.4601,53100.0
2014-11-25 09:50:00,105.9,106.32,105.84,105.97,70000.0,80.4525,80.7716,80.4069,80.5057,70000.0
2014-11-25 09:55:00,105.97,106.08,105.78,105.79,66000.0,80.5057,80.5893,80.3614,80.369,66000.0
2014-11-25 10:00:00,105.78,105.78,105.44,105.46,54700.0,80.3614,80.3614,80.1031,80.1183,54700.0
2014-11-25 10:05:00,105.5,105.6,105.33,105.6,47800.0,80.1486,80.2246,80.0195,80.2246,47800.0
2014-11-25 10:10:00,105.6,105.74,105.59,105.73,10100.0,80.2246,80.331,80.217,80.3234,10100.0
2014-11-25 10:15:00,105.68,105.76,105.62,105.7,26000.0,80.2854,80.3462,80.2398,80.3006,26000.0
2014-11-25 10:20:00,105.71,105.72,105.63,105.63,27300.0,80.3082,80.3158,80.2474,80.2474,27300.0
2014-11-25 10:25:00,105.66,105.92,105.65,105.92,21500.0,80.2702,80.4677,80.2626,80.4677,21500.0
2014-11-25 10:30:00,105.93,105.99,105.9,105.98,28400.0,80.4753,80.5209,80.4525,80.5133,28400.0
2014-11-25 10:35:00,105.95,106.18,105.95,106.11,64300.0,80.4905,80.6652,80.4905,80.6121,64300.0
2014-11-25 10:40:00,106.11,106.11,106.0,106.01,59000.0,80.6121,80.6121,80.5285,80.5361,59000.0
2014-11-25 10:45:00,106.04,106.06,106.0,106.0,40100.0,80.5589,80.5741,80.5285,80.5285,40100.0
2014-11-25 10:50:00,106.0,106.01,105.77,105.83,24300.0,80.5285,80.5361,80.3538,80.3993,24300.0
2014-11-25 10:55:00,105.83,105.87,105.8,105.81,10600.0,80.3993,80.4297,80.3766,80.3841,10600.0
2014-11-25 11:00:00,105.81,105.86,105.77,105.79,26600.0,80.3841,80.4221,80.3538,80.369,26600.0
2014-11-25 11:05:00,105.8,105.8,105.58,105.61,15600.0,80.3766,80.3766,80.2094,80.2322,15600.0
2014-11-25 11:10:00,105.61,105.63,105.6,105.61,34200.0,80.2322,80.2474,80.2246,80.2322,34200.0
2014-11-25 11:15:00,105.61,105.75,105.58,105.75,33700.0,80.2322,80.3386,80.2094,80.3386,33700.0
2014-11-25 11:20:00,105.75,105.81,105.74,105.78,11200.0,80.3386,80.3841,80.331,80.3614,11200.0
2014-11-25 11:25:00,105.8,105.93,105.8,105.88,16000.0,80.3766,80.4753,80.3766,80.4373,16000.0
2014-11-25 11:30:00,105.85,106.18,105.85,106.16,42400.0,80.4145,80.6652,80.4145,80.65,42400.0
2014-11-25 11:35:00,106.17,106.21,106.13,106.16,26100.0,80.6576,80.688,80.6273,80.65,26100.0
2014-11-25 11:40:00,106.13,106.18,106.03,106.17,22700.0,80.6273,80.6652,80.5513,80.6576,22700.0
2014-11-25 11:45:00,106.17,106.23,106.17,106.22,18600.0,80.6576,80.7032,80.6576,80.6956,18600.0
2014-11-25 11:50:00,106.21,106.23,106.14,106.22,12000.0,80.688,80.7032,80.6348,80.6956,12000.0
2014-11-25 11:55:00,106.23,106.39,106.23,106.38,15100.0,80.7032,80.8248,80.7032,80.8172,15100.0
2014-11-25 12:00:00,106.4,106.43,106.36,106.38,19000.0,80.8324,80.8552,80.802,80.8172,19000.0
2014-11-25 12:05:00,106.38,106.39,106.3,106.32,16400.0,80.8172,80.8248,80.7564,80.7716,16400.0
2014-11-25 12:10:00,106.31,106.38,106.31,106.32,12000.0,80.764,80.8172,80.764,80.7716,12000.0
2014-11-25 12:15:00,106.33,106.36,106.28,106.31,20400.0,80.7792,80.802,80.7412,80.764,20400.0
2014-11-25 12:20:00,106.31,106.43,106.3,106.41,17500.0,80.764,80.8552,80.7564,80.84,17500.0
2014-11-25 12:25:00,106.41,106.47,106.39,106.4,12400.0,80.84,80.8856,80.8248,80.8324,12400.0
2014-11-25 12:30:00,106.38,106.47,106.37,106.43,13400.0,80.8172,80.8856,80.8096,80.8552,13400.0
2014-11-25 12:35:00,106.42,106.48,106.36,106.44,17300.0,80.8476,80.8931,80.802,80.8628,17300.0
2014-11-25 12:40:00,106.44,106.63,106.44,106.61,44700.0,80.8628,81.0071,80.8628,80.9919,44700.0
2014-11-25 12:45:00,106.62,106.62,106.52,106.53,13000.0,80.9995,80.9995,80.9235,80.9311,13000.0
2014-11-25 12:50:00,106.54,106.55,106.4,106.41,11900.0,80.9387,80.9463,80.8324,80.84,11900.0
2014-11-25 12:55:00,106.42,106.5,106.42,106.45,9600.0,80.8476,80.9083,80.8476,80.8704,9600.0
2014-11-25 13:00:00,106.44,106.5,106.44,106.48,6400.0,80.8628,80.9083,80.8628,80.8931,6400.0
2014-11-25 13:05:00,106.47,106.5,106.41,106.44,11000.0,80.8856,80.9083,80.84,80.8628,11000.0
2014-11-25 13:10:00,106.44,106.48,106.42,106.48,11800.0,80.8628,80.8931,80.8476,80.8931,11800.0
2014-11-25 13:15:00,106.47,106.57,106.47,106.49,20700.0,80.8856,80.9615,80.8856,80.9007,20700.0
2014-11-25 13:20:00,106.5,106.54,106.47,106.53,9500.0,80.9083,80.9387,80.8856,80.9311,9500.0
2014-11-25 13:25:00,106.54,106.58,106.53,106.54,14400.0,80.9387,80.9691,80.9311,80.9387,14400.0
2014-11-25 13:30:00,106.55,106.6,106.51,106.53,20700.0,80.9463,80.9843,80.9159,80.9311,20700.0
2014-11-25 13:35:00,106.52,106.54,106.5,106.53,10400.0,80.9235,80.9387,80.9083,80.9311,10400.0
2014-11-25 13:40:00,106.52,106.62,106.5,106.59,48800.0,80.9235,80.9995,80.9083,80.9767,48800.0
2014-11-25 13:45:00,106.6,106.61,106.5,106.55,26100.0,80.9843,80.9919,80.9083,80.9463,26100.0
2014-11-25 13:50:00,106.54,106.6,106.54,106.54,12700.0,80.9387,80.9843,80.9387,80.9387,12700.0
2014-11-25 13:55:00,106.55,106.59,106.47,106.56,13600.0,80.9463,80.9767,80.8856,80.9539,13600.0
2014-11-25 14:00:00,106.56,106.56,106.48,106.54,31600.0,80.9539,80.9539,80.8931,80.9387,31600.0
2014-11-25 14:05:00,106.53,106.54,106.38,106.47,22600.0,80.9311,80.9387,80.8172,80.8856,22600.0
2014-11-25 14:10:00,106.48,106.5,106.45,106.48,24100.0,80.8931,80.9083,80.8704,80.8931,24100.0
2014-11-25 14:15:00,106.47,106.5,106.46,106.47,17900.0,80.8856,80.9083,80.878,80.8856,17900.0
2014-11-25 14:20:00,106.48,106.5,106.45,106.5,9400.0,80.8931,80.9083,80.8704,80.9083,9400.0
2014-11-25 14:25:00,106.49,106.53,106.45,106.52,18500.0,80.9007,80.9311,80.8704,80.9235,18500.0
2014-11-25 14:30:00,106.52,106.55,106.48,106.53,13900.0,80.9235,80.9463,80.8931,80.9311,13900.0
2014-11-25 14:35:00,106.54,106.55,106.47,106.5,42300.0,80.9387,80.9463,80.8856,80.9083,42300.0
2014-11-25 14:40:00,106.49,106.5,106.41,106.48,35600.0,80.9007,80.9083,80.84,80.8931,35600.0
2014-11-25 14:45:00,106.47,106.47,106.32,106.32,42800.0,80.8856,80.8856,80.7716,80.7716,42800.0
2014-11-25 14:50:00,106.32,106.36,106.32,106.36,7000.0,80.7716,80.802,80.7716,80.802,7000.0
2014-11-25 14:55:00,106.36,106.4,106.3,106.4,32300.0,80.802,80.8324,80.7564,80.8324,32300.0
2014-11-25 15:00:00,106.41,106.56,106.41,106.56,35500.0,80.84,80.9539,80.84,80.9539,35500.0
2014-11-25 15:05:00,106.56,106.6,106.5,106.52,23900.0,80.9539,80.9843,80.9083,80.9235,23900.0
2014-11-25 15:10:00,106.5,106.59,106.48,106.58,65900.0,80.9083,80.9767,80.8931,80.9691,65900.0
2014-11-25 15:15:00,106.57,106.6,106.55,106.59,24800.0,80.9615,80.9843,80.9463,80.9767,24800.0
2014-11-25 15:20:00,106.58,106.59,106.48,106.51,48700.0,80.9691,80.9767,80.8931,80.9159,48700.0
2014-11-25 15:25:00,106.51,106.57,106.49,106.51,57900.0,80.9159,80.9615,80.9007,80.9159,57900.0
2014-11-25 15:30:00,106.51,106.54,106.49,106.5,60300.0,80.9159,80.9387,80.9007,80.9083,60300.0
2014-11-25 15:35:00,106.5,106.51,106.42,106.42,48100.0,80.9083,80.9159,80.8476,80.8476,48100.0
2014-11-25 15:40:00,106.42,106.47,106.38,106.39,51700.0,80.8476,80.8856,80.8172,80.8248,51700.0
2014-11-25 15:45:00,106.39,106.45,106.36,106.37,80200.0,80.8248,80.8704,80.802,80.8096,80200.0
2014-11-25 15:50:00,106.37,106.39,106.3,106.32,76400.0,80.8096,80.8248,80.7564,80.7716,76400.0
2014-11-25 15:55:00,106.31,106.32,106.15,106.26,212400.0,80.764,80.7716,80.6424,80.726,212400.0
2014-11-26 09:30:00,106.29,106.44,106.0,106.05,122400.0,80.7488,80.8628,80.5285,80.5665,122400.0
2014-11-26 09:35:00,106.09,106.21,105.93,106.18,47200.0,80.5969,80.688,80.4753,80.6652,47200.0
2014-11-26 09:40:00,106.16,106.16,105.81,105.87,47600.0,80.65,80.65,80.3841,80.4297,47600.0
2014-11-26 09:45:00,105.88,105.95,105.64,105.73,30900.0,80.4373,80.4905,80.255,80.3234,30900.0
2014-11-26 09:50:00,105.75,105.93,105.69,105.93,15500.0,80.3386,80.4753,80.293,80.4753,15500.0
2014-11-26 09:55:00,105.91,106.01,105.91,106.0,20900.0,80.4601,80.5361,80.4601,80.5285,20900.0
2014-11-26 10:00:00,105.99,106.13,105.84,105.84,33400.0,80.5209,80.6273,80.4069,80.4069,33400.0
2014-11-26 10:05:00,105.82,105.84,105.72,105.75,38500.0,80.3917,80.4069,80.3158,80.3386,38500.0
2014-11-26 10:10:00,105.75,106.12,105.74,106.06,35600.0,80.3386,80.6197,80.331,80.5741,35600.0
2014-11-26 10:15:00,106.07,106.11,106.0,106.02,22900.0,80.5817,80.6121,80.5285,80.5437,22900.0
2014-11-26 10:20:00,106.0,106.2,105.97,106.2,85900.0,80.5285,80.6804,80.5057,80.6804,85900.0
2014-11-26 10:25:00,106.18,106.33,106.14,106.23,23100.0,80.6652,80.7792,80.6348,80.7032,23100.0
2014-11-26 10:30:00,106.22,106.26,106.07,106.07,20700.0,80.6956,80.726,80.5817,80.5817,20700.0
2014-11-26 10:35:00,106.07,106.09,105.89,105.89,26300.0,80.5817,80.5969,80.4449,80.4449,26300.0
2014-11-26 10:40:00,105.9,105.95,105.83,105.85,9800.0,80.4525,80.4905,80.3993,80.4145,9800.0
2014-11-26 10:45:00,105.85,105.91,105.75,105.87,18100.0,80.4145,80.4601,80.3386,80.4297,18100.0
2014-11-26 10:50:00,105.86,105.89,105.83,105.86,18800.0,80.4221,80.4449,80.3993,80.4221,18800.0
2014-11-26 10:55:00,105.85,105.92,105.85,105.92,20000.0,80.4145,80.4677,80.4145,80.4677,20000.0
2014-11-26 11:00:00,105.92,105.93,105.85,105.88,22700.0,80.4677,80.4753,80.4145,80.4373,22700.0
2014-11-26 11:05:00,105.86,105.88,105.79,105.82,19900.0,80.4221,80.4373,80.369,80.3917,19900.0
2014-11-26 11:10:00,105.82,105.9,105.79,105.89,16500.0,80.3917,80.4525,80.369,80.4449,16500.0
2014-11-26 11:15:00,105.89,106.04,105.89,105.98,22500.0,80.4449,80.5589,80.4449,80.5133,22500.0
2014-11-26 11:20:00,105.96,105.98,105.78,105.79,23100.0,80.4981,80.5133,80.3614,80.369,23100.0
2014-11-26 11:25:00,105.8,105.85,105.79,105.84,5500.0,80.3766,80.4145,80.369,80.4069,5500.0
2014-11-26 11:30:00,105.86,105.86,105.75,105.78,9700.0,80.4221,80.4221,80.3386,80.3614,9700.0
2014-11-26 11:35:00,105.79,105.86,105.77,105.79,20000.0,80.369,80.4221,80.3538,80.369,20000.0
2014-11-26 11:40:00,105.79,105.88,105.78,105.86,21400.0,80.369,80.4373,80.3614,80.4221,21400.0
2014-11-26 11:45:00,105.86,105.89,105.85,105.86,20000.0,80.4221,80.4449,80.4145,80.4221,20000.0
2014-11-26 11:50:00,105.86,105.91,105.84,105.91,12600.0,80.4221,80.4601,80.4069,80.4601,12600.0
2014-11-26 11:55:00,105.88,105.92,105.85,105.91,8000.0,80.4373,80.4677,80.4145,80.4601,8000.0
2014-11-26 12:00:00,105.92,105.92,105.76,105.8,11100.0,80.4677,80.4677,80.3462,80.3766,11100.0
2014-11-26 12:05:00,105.8,105.86,105.73,105.73,10400.0,80.3766,80.4221,80.3234,80.3234,10400.0
2014-11-26 12:10:00,105.75,105.82,105.75,105.81,5800.0,80.3386,80.3917,80.3386,80.3841,5800.0
2014-11-26 12:15:00,105.82,105.86,105.79,105.82,9900.0,80.3917,80.4221,80.369,80.3917,9900.0
2014-11-26 12:20:00,105.81,105.82,105.76,105.76,5500.0,80.3841,80.3917,80.3462,80.3462,5500.0
2014-11-26 12:25:00,105.76,105.76,105.71,105.72,6000.0,80.3462,80.3462,80.3082,80.3158,6000.0
2014-11-26 12:30:00,105.72,105.75,105.7,105.7,13700.0,80.3158,80.3386,80.3006,80.3006,13700.0
2014-11-26 12:35:00,105.7,105.71,105.6,105.65,19400.0,80.3006,80.3082,80.2246,80.2626,19400.0
2014-11-26 12:40:00,105.64,105.68,105.64,105.66,12600.0,80.255,80.2854,80.255,80.2702,12600.0
2014-11-26 12:45:00,105.68,105.7,105.64,105.69,8000.0,80.2854,80.3006,80.255,80.293,8000.0
2014-11-26 12:50:00,105.68,105.68,105.6,105.6,11300.0,80.2854,80.2854,80.2246,80.2246,11300.0
2014-11-26 12:55:00,105.59,105.64,105.59,105.6,23500.0,80.217,80.255,80.217,80.2246,23500.0
2014-11-26 13:00:00,105.6,105.74,105.58,105.74,37000.0,80.2246,80.331,80.2094,80.331,37000.0
2014-11-26 13:05:00,105.75,105.8,105.75,105.78,7000.0,80.3386,80.3766,80.3386,80.3614,7000.0
2014-11-26 13:10:00,105.77,105.81,105.73,105.8,25500.0,80.3538,80.3841,80.3234,80.3766,25500.0
2014-11-26 13:15:00,105.8,105.87,105.8,105.87,4800.0,80.3766,80.4297,80.3766,80.4297,4800.0
2014-11-26 13:20:00,105.88,105.92,105.85,105.85,22700.0,80.4373,80.4677,80.4145,80.4145,22700.0
2014-11-26 13:25:00,105.85,105.87,105.78,105.82,24400.0,80.4145,80.4297,80.3614,80.3917,24400.0
2014-11-26 13:30:00,105.82,105.85,105.82,105.83,8800.0,80.3917,80.4145,80.3917,80.3993,8800.0
2014-11-26 13:35:00,105.82,105.82,105.72,105.74,11100.0,80.3917,80.3917,80.3158,80.331,11100.0
2014-11-26 13:40:00,105.74,105.75,105.68,105.72,17200.0,80.331,80.3386,80.2854,80.3158,17200.0
2014-11-26 13:45:00,105.7,105.73,105.7,105.71,15700.0,80.3006,80.3234,80.3006,80.3082,15700.0
2014-11-26 13:50:00,105.72,105.72,105.62,105.68,17800.0,80.3158,80.3158,80.2398,80.2854,17800.0
2014-11-26 13:55:00,105.68,105.71,105.67,105.71,8200.0,80.2854,80.3082,80.2778,80.3082,8200.0
2014-11-26 14:00:00,105.71,105.72,105.68,105.71,15900.0,80.3082,80.3158,80.2854,80.3082,15900.0
2014-11-26 14:05:00,105.71,105.72,105.61,105.62,42200.0,80.3082,80.3158,80.2322,80.2398,42200.0
2014-11-26 14:10:00,105.63,105.63,105.49,105.49,51500.0,80.2474,80.2474,80.141,80.141,51500.0
2014-11-26 14:15:00,105.49,105.5,105.45,105.46,11000.0,80.141,80.1486,80.1107,80.1183,11000.0
2014-11-26 14:20:00,105.46,105.49,105.46,105.48,9700.0,80.1183,80.141,80.1183,80.1334,9700.0
2014-11-26 14:25:00,105.47,105.49,105.46,105.46,5400.0,80.1258,80.141,80.1183,80.1183,5400.0
2014-11-26 14:30:00,105.46,105.65,105.46,105.65,22800.0,80.1183,80.2626,80.1183,80.2626,22800.0
2014-11-26 14:35:00,105.66,105.66,105.55,105.59,8200.0,80.2702,80.2702,80.1866,80.217,8200.0
2014-11-26 14:40:00,105.58,105.64,105.58,105.64,7500.0,80.2094,80.255,80.2094,80.255,7500.0
2014-11-26 14:45:00,105.64,105.68,105.63,105.68,9100.0,80.255,80.2854,80.2474,80.2854,9100.0
2014-11-26 14:50:00,105.69,105.7,105.66,105.69,13600.0,80.293,80.3006,80.2702,80.293,13600.0
2014-11-26 14:55:00,105.7,105.7,105.64,105.66,22800.0,80.3006,80.3006,80.255,80.2702,22800.0
2014-11-26 15:00:00,105.66,105.66,105.56,105.56,11300.0,80.2702,80.2702,80.1942,80.1942,11300.0
2014-11-26 15:05:00,105.54,105.56,105.46,105.47,15300.0,80.179,80.1942,80.1183,80.1258,15300.0
2014-11-26 15:10:00,105.46,105.5,105.45,105.48,40900.0,80.1183,80.1486,80.1107,80.1334,40900.0
2014-11-26 15:15:00,105.48,105.55,105.48,105.54,11500.0,80.1334,80.1866,80.1334,80.179,11500.0
2014-11-26 15:20:00,105.55,105.56,105.52,105.55,15200.0,80.1866,80.1942,80.1638,80.1866,15200.0
2014-11-26 15:25:00,105.55,105.57,105.54,105.56,15800.0,80.1866,80.2018,80.179,80.1942,15800.0
2014-11-26 15:30:00,105.55,105.62,105.55,105.61,23300.0,80.1866,80.2398,80.1866,80.2322,23300.0
2014-11-26 15:35:00,105.62,105.64,105.58,105.63,31500.0,80.2398,80.255,80.2094,80.2474,31500.0
2014-11-26 15:40:00,105.63,105.69,105.61,105.68,35200.0,80.2474,80.293,80.2322,80.2854,35200.0
2014-11-26 15:45:00,105.68,105.75,105.68,105.7,65400.0,80.2854,80.3386,80.2854,80.3006,65400.0
2014-11-26 15:50:00,105.7,105.82,105.7,105.8,61000.0,80.3006,80.3917,80.3006,80.3766,61000.0
2014-11-26 15:55:00,105.8,105.87,105.79,105.79,103700.0,80.3766,80.4297,80.369,80.369,103700.0
2014-11-28 09:30:00,104.39,104.61,103.02,103.04,238400.0,79.3054,79.4725,78.2646,78.2798,238400.0
2014-11-28 09:35:00,103.04,103.3,102.86,102.93,195200.0,78.2798,78.4773,78.143,78.1962,195200.0
2014-11-28 09:40:00,102.94,102.95,102.55,102.66,115400.0,78.2038,78.2114,77.9075,77.9911,115400.0
2014-11-28 09:45:00,102.64,102.66,102.12,102.13,125600.0,77.9759,77.9911,77.5808,77.5884,125600.0
2014-11-28 09:50:00,102.13,102.3,101.78,102.07,245600.0,77.5884,77.7176,77.3225,77.5429,245600.0
2014-11-28 09:55:00,102.09,102.1,101.49,101.5,155500.0,77.5581,77.5657,77.1022,77.1098,155500.0
2014-11-28 10:00:00,101.49,101.74,101.25,101.34,197000.0,77.1022,77.2922,76.9199,76.9883,197000.0
2014-11-28 10:05:00,101.31,101.33,101.06,101.1,120600.0,76.9655,76.9807,76.7756,76.8059,120600.0
2014-11-28 10:10:00,101.09,101.11,100.95,101.02,151100.0,76.7984,76.8135,76.692,76.7452,151100.0
2014-11-28 10:15:00,101.02,101.21,100.99,101.1,338600.0,76.7452,76.8895,76.7224,76.8059,338600.0
2014-11-28 10:20:00,101.11,101.11,100.68,100.69,118600.0,76.8135,76.8135,76.4869,76.4945,118600.0
2014-11-28 10:25:00,100.7,100.7,100.27,100.58,141900.0,76.5021,76.5021,76.1754,76.4109,141900.0
2014-11-28 10:30:00,100.56,100.81,100.13,100.13,218300.0,76.3957,76.5856,76.069,76.069,218300.0
2014-11-28 10:35:00,100.13,100.76,100.12,100.67,118600.0,76.069,76.5476,76.0614,76.4793,118600.0
2014-11-28 10:40:00,100.67,100.9,100.64,100.8,77000.0,76.4793,76.654,76.4565,76.578,77000.0
2014-11-28 10:45:00,100.8,100.85,100.57,100.57,99200.0,76.578,76.616,76.4033,76.4033,99200.0
2014-11-28 10:50:00,100.57,100.62,100.5,100.53,53500.0,76.4033,76.4413,76.3501,76.3729,53500.0
2014-11-28 10:55:00,100.53,100.75,100.52,100.71,40300.0,76.3729,76.5401,76.3653,76.5097,40300.0
2014-11-28 11:00:00,100.7,100.72,100.52,100.6,89400.0,76.5021,76.5173,76.3653,76.4261,89400.0
2014-11-28 11:05:00,100.6,100.61,100.51,100.51,42900.0,76.4261,76.4337,76.3577,76.3577,42900.0
2014-11-28 11:10:00,100.51,100.62,100.42,100.42,66500.0,76.3577,76.4413,76.2893,76.2893,66500.0
2014-11-28 11:15:00,100.44,100.6,100.4,100.6,82100.0,76.3045,76.4261,76.2742,76.4261,82100.0
2014-11-28 11:20:00,100.6,100.97,100.59,100.91,120100.0,76.4261,76.7072,76.4185,76.6616,120100.0
2014-11-28 11:25:00,100.93,100.97,100.75,100.83,55800.0,76.6768,76.7072,76.5401,76.6008,55800.0
2014-11-28 11:30:00,100.84,100.97,100.79,100.88,85300.0,76.6084,76.7072,76.5704,76.6388,85300.0
2014-11-28 11:35:00,100.89,101.21,100.88,100.94,169100.0,76.6464,76.8895,76.6388,76.6844,169100.0
2014-11-28 11:40:00,100.92,101.02,100.81,100.9,48300.0,76.6692,76.7452,76.5856,76.654,48300.0
2014-11-28 11:45:00,100.93,101.0,100.8,100.86,47000.0,76.6768,76.73,76.578,76.6236,47000.0
2014-11-28 11:50:00,100.87,101.01,100.86,100.99,37100.0,76.6312,76.7376,76.6236,76.7224,37100.0
2014-11-28 11:55:00,100.99,101.08,100.96,100.96,31500.0,76.7224,76.7908,76.6996,76.6996,31500.0
2014-11-28 12:00:00,100.94,101.03,100.92,100.99,35500.0,76.6844,76.7528,76.6692,76.7224,35500.0
2014-11-28 12:05:00,101.01,101.02,100.78,100.8,40800.0,76.7376,76.7452,76.5628,76.578,40800.0
2014-11-28 12:10:00,100.79,100.93,100.79,100.92,38800.0,76.5704,76.6768,76.5704,76.6692,38800.0
2014-11-28 12:15:00,100.92,100.93,100.79,100.82,39200.0,76.6692,76.6768,76.5704,76.5932,39200.0
2014-11-28 12:20:00,100.81,100.81,100.67,100.69,41900.0,76.5856,76.5856,76.4793,76.4945,41900.0
2014-11-28 12:25:00,100.68,100.76,100.61,100.72,56000.0,76.4869,76.5476,76.4337,76.5173,56000.0
2014-11-28 12:30:00,100.73,100.76,100.63,100.63,39500.0,76.5249,76.5476,76.4489,76.4489,39500.0
2014-11-28 12:35:00,100.63,100.72,100.6,100.61,44300.0,76.4489,76.5173,76.4261,76.4337,44300.0
2014-11-28 12:40:00,100.62,100.66,100.51,100.66,78100.0,76.4413,76.4717,76.3577,76.4717,78100.0
2014-11-28 12:45:00,100.66,100.71,100.51,100.52,101700.0,76.4717,76.5097,76.3577,76.3653,101700.0
2014-11-28 12:50:00,100.53,100.53,100.32,100.44,191800.0,76.3729,76.3729,76.2134,76.3045,191800.0
2014-11-28 12:55:00,100.45,100.57,100.3,100.5,373300.0,76.3121,76.4033,76.1982,76.3501,373300.0
2014-12-01 09:30:00,100.24,100.47,99.42,99.43,272300.0,76.1526,76.3273,75.5296,75.5372,272300.0
2014-12-01 09:35:00,99.43,99.73,99.01,99.66,140800.0,75.5372,75.7652,75.2182,75.712,140800.0
2014-12-01 09:40:00,99.65,99.94,99.55,99.86,120900.0,75.7044,75.9247,75.6284,75.8639,120900.0
2014-12-01 09:45:00,99.88,99.91,99.1,99.14,183000.0,75.8791,75.9019,75.2865,75.3169,183000.0
2014-12-01 09:50:00,99.13,99.13,98.57,98.57,295300.0,75.3093,75.3093,74.8839,74.8839,295300.0
2014-12-01 09:55:00,98.58,98.75,98.24,98.73,153900.0,74.8915,75.0206,74.6332,75.0055,153900.0
2014-12-01 10:00:00,98.75,98.87,98.6,98.66,131500.0,75.0206,75.1118,74.9067,74.9523,131500.0
2014-12-01 10:05:00,98.65,98.88,98.65,98.82,88700.0,74.9447,75.1194,74.9447,75.0738,88700.0
2014-12-01 10:10:00,98.84,98.99,98.82,98.88,68900.0,75.089,75.203,75.0738,75.1194,68900.0
2014-12-01 10:15:00,98.87,99.02,98.83,98.95,165600.0,75.1118,75.2258,75.0814,75.1726,165600.0
2014-12-01 10:20:00,98.95,98.97,98.73,98.76,85100.0,75.1726,75.1878,75.0055,75.0282,85100.0
2014-12-01 10:25:00,98.75,98.92,98.69,98.83,99000.0,75.0206,75.1498,74.9751,75.0814,99000.0
2014-12-01 10:30:00,98.82,98.9,98.58,98.59,73900.0,75.0738,75.1346,74.8915,74.8991,73900.0
2014-12-01 10:35:00,98.59,98.63,98.18,98.19,127500.0,74.8991,74.9295,74.5876,74.5952,127500.0
2014-12-01 10:40:00,98.19,98.3,98.11,98.3,109300.0,74.5952,74.6788,74.5344,74.6788,109300.0
2014-12-01 10:45:00,98.3,98.45,98.27,98.35,73000.0,74.6788,74.7927,74.656,74.7168,73000.0
2014-12-01 10:50:00,98.35,98.35,98.08,98.11,83300.0,74.7168,74.7168,74.5116,74.5344,83300.0
2014-12-01 10:55:00,98.11,98.12,97.79,98.12,139600.0,74.5344,74.542,74.2913,74.542,139600.0
2014-12-01 11:00:00,98.12,98.3,97.99,98.3,128200.0,74.542,74.6788,74.4433,74.6788,128200.0
2014-12-01 11:05:00,98.28,98.36,98.2,98.24,114600.0,74.6636,74.7244,74.6028,74.6332,114600.0
2014-12-01 11:10:00,98.24,98.37,98.15,98.24,65300.0,74.6332,74.732,74.5648,74.6332,65300.0
2014-12-01 11:15:00,98.24,98.41,98.24,98.4,44100.0,74.6332,74.7623,74.6332,74.7547,44100.0
2014-12-01 11:20:00,98.4,98.67,98.39,98.58,99300.0,74.7547,74.9599,74.7472,74.8915,99300.0
2014-12-01 11:25:00,98.59,98.67,98.53,98.65,54700.0,74.8991,74.9599,74.8535,74.9447,54700.0
2014-12-01 11:30:00,98.66,98.68,98.53,98.67,41800.0,74.9523,74.9675,74.8535,74.9599,41800.0
2014-12-01 11:35:00,98.67,98.83,98.67,98.76,73100.0,74.9599,75.0814,74.9599,75.0282,73100.0
2014-12-01 11:40:00,98.78,98.81,98.63,98.71,64100.0,75.0434,75.0662,74.9295,74.9903,64100.0
2014-12-01 11:45:00,98.72,98.82,98.72,98.73,32100.0,74.9979,75.0738,74.9979,75.0055,32100.0
2014-12-01 11:50:00,98.73,98.83,98.69,98.8,28400.0,75.0055,75.0814,74.9751,75.0586,28400.0
2014-12-01 11:55:00,98.79,98.83,98.62,98.62,28900.0,75.051,75.0814,74.9219,74.9219,28900.0
2014-12-01 12:00:00,98.61,98.72,98.56,98.6,31800.0,74.9143,74.9979,74.8763,74.9067,31800.0
2014-12-01 12:05:00,98.61,98.62,98.45,98.54,34500.0,74.9143,74.9219,74.7927,74.8611,34500.0
2014-12-01 12:10:00,98.55,98.76,98.55,98.76,32300.0,74.8687,75.0282,74.8687,75.0282,32300.0
2014-12-01 12:15:00,98.76,98.81,98.67,98.73,39400.0,75.0282,75.0662,74.9599,75.0055,39400.0
2014-12-01 12:20:00,98.75,98.8,98.58,98.62,30900.0,75.0206,75.0586,74.8915,74.9219,30900.0
2014-12-01 12:25:00,98.62,98.62,98.52,98.54,30200.0,74.9219,74.9219,74.8459,74.8611,30200.0
2014-12-01 12:30:00,98.54,98.62,98.53,98.6,32000.0,74.8611,74.9219,74.8535,74.9067,32000.0
2014-12-01 12:35:00,98.6,98.63,98.48,98.49,28500.0,74.9067,74.9295,74.8155,74.8231,28500.0
2014-12-01 12:40:00,98.49,98.72,98.48,98.68,23800.0,74.8231,74.9979,74.8155,74.9675,23800.0
2014-12-01 12:45:00,98.66,98.74,98.62,98.73,54800.0,74.9523,75.013,74.9219,75.0055,54800.0
2014-12-01 12:50:00,98.74,98.82,98.68,98.8,54000.0,75.013,75.0738,74.9675,75.0586,54000.0
2014-12-01 12:55:00,98.81,98.82,98.69,98.8,73400.0,75.0662,75.0738,74.9751,75.0586,73400.0
2014-12-01 13:00:00,98.8,98.81,98.69,98.77,52500.0,75.0586,75.0662,74.9751,75.0358,52500.0
2014-12-01 13:05:00,98.75,98.87,98.72,98.73,54400.0,75.0206,75.1118,74.9979,75.0055,54400.0
2014-12-01 13:10:00,98.73,98.78,98.72,98.77,44400.0,75.0055,75.0434,74.9979,75.0358,44400.0
2014-12-01 13:15:00,98.77,98.96,98.75,98.86,50400.0,75.0358,75.1802,75.0206,75.1042,50400.0
2014-12-01 13:20:00,98.86,98.98,98.86,98.9,51400.0,75.1042,75.1954,75.1042,75.1346,51400.0
2014-12-01 13:25:00,98.9,99.01,98.86,98.99,35600.0,75.1346,75.2182,75.1042,75.203,35600.0
2014-12-01 13:30:00,98.99,99.2,98.99,99.17,59300.0,75.203,75.3625,75.203,75.3397,59300.0
2014-12-01 13:35:00,99.17,99.22,99.09,99.1,29600.0,75.3397,75.3777,75.2789,75.2865,29600.0
2014-12-01 13:40:00,99.1,99.1,98.77,98.78,56300.0,75.2865,75.2865,75.0358,75.0434,56300.0
2014-12-01 13:45:00,98.78,98.96,98.75,98.87,49500.0,75.0434,75.1802,75.0206,75.1118,49500.0
2014-12-01 13:50:00,98.88,98.88,98.59,98.6,71400.0,75.1194,75.1194,74.8991,74.9067,71400.0
2014-12-01 13:55:00,98.6,98.68,98.52,98.68,102000.0,74.9067,74.9675,74.8459,74.9675,102000.0
2014-12-01 14:00:00,98.68,98.7,98.5,98.51,50500.0,74.9675,74.9827,74.8307,74.8383,50500.0
2014-12-01 14:05:00,98.5,98.6,98.47,98.52,59500.0,74.8307,74.9067,74.8079,74.8459,59500.0
2014-12-01 14:10:00,98.51,98.52,98.41,98.45,31100.0,74.8383,74.8459,74.7623,74.7927,31100.0
2014-12-01 14:15:00,98.44,98.47,98.38,98.38,34100.0,74.7851,74.8079,74.7396,74.7396,34100.0
2014-12-01 14:20:00,98.39,98.43,98.35,98.39,56000.0,74.7472,74.7775,74.7168,74.7472,56000.0
2014-12-01 14:25:00,98.4,98.49,98.39,98.46,43800.0,74.7547,74.8231,74.7472,74.8003,43800.0
2014-12-01 14:30:00,98.48,98.58,98.47,98.54,24200.0,74.8155,74.8915,74.8079,74.8611,24200.0
2014-12-01 14:35:00,98.54,98.64,98.5,98.61,46600.0,74.8611,74.9371,74.8307,74.9143,46600.0
2014-12-01 14:40:00,98.62,98.64,98.58,98.59,36300.0,74.9219,74.9371,74.8915,74.8991,36300.0
2014-12-01 14:45:00,98.59,98.75,98.59,98.69,46600.0,74.8991,75.0206,74.8991,74.9751,46600.0
2014-12-01 14:50:00,98.69,98.75,98.68,98.75,30400.0,74.9751,75.0206,74.9675,75.0206,30400.0
2014-12-01 14:55:00,98.73,98.77,98.69,98.75,43400.0,75.0055,75.0358,74.9751,75.0206,43400.0
2014-12-01 15:00:00,98.76,98.86,98.74,98.8,35300.0,75.0282,75.1042,75.013,75.0586,35300.0
2014-12-01 15:05:00,98.8,98.85,98.78,98.82,31900.0,75.0586,75.0966,75.0434,75.0738,31900.0
2014-12-01 15:10:00,98.82,98.92,98.74,98.82,48000.0,75.0738,75.1498,75.013,75.0738,48000.0
2014-12-01 15:15:00,98.83,98.98,98.82,98.93,47100.0,75.0814,75.1954,75.0738,75.1574,47100.0
2014-12-01 15:20:00,98.93,98.99,98.87,98.91,56000.0,75.1574,75.203,75.1118,75.1422,56000.0
2014-12-01 15:25:00,98.9,98.9,98.83,98.85,72000.0,75.1346,75.1346,75.0814,75.0966,72000.0
2014-12-01 15:30:00,98.86,98.89,98.79,98.85,85900.0,75.1042,75.127,75.051,75.0966,85900.0
2014-12-01 15:35:00,98.85,98.87,98.77,98.83,71800.0,75.0966,75.1118,75.0358,75.0814,71800.0
2014-12-01 15:40:00,98.83,98.89,98.82,98.84,74600.0,75.0814,75.127,75.0738,75.089,74600.0
2014-12-01 15:45:00,98.85,98.97,98.81,98.92,137800.0,75.0966,75.1878,75.0662,75.1498,137800.0
2014-12-01 15:50:00,98.92,99.02,98.89,99.0,183900.0,75.1498,75.2258,75.127,75.2106,183900.0
2014-12-01 15:55:00,99.0,99.02,98.98,99.0,214800.0,75.2106,75.2258,75.1954,75.2106,214800.0
2014-12-02 09:30:00,99.48,99.5,98.72,99.0,129000.0,75.5752,75.5904,74.9979,75.2106,129000.0
2014-12-02 09:35:00,98.96,99.16,98.79,99.16,86400.0,75.1802,75.3321,75.051,75.3321,86400.0
2014-12-02 09:40:00,99.19,99.44,99.04,99.25,51600.0,75.3549,75.5448,75.241,75.4005,51600.0
2014-12-02 09:45:00,99.24,99.26,98.78,99.02,62500.0,75.3929,75.4081,75.0434,75.2258,62500.0
2014-12-02 09:50:00,99.03,99.1,98.85,98.9,19200.0,75.2334,75.2865,75.0966,75.1346,19200.0
2014-12-02 09:55:00,98.91,99.13,98.86,99.09,22300.0,75.1422,75.3093,75.1042,75.2789,22300.0
2014-12-02 10:00:00,99.11,99.51,99.08,99.51,57000.0,75.2941,75.598,75.2713,75.598,57000.0
2014-12-02 10:05:00,99.49,99.52,99.41,99.46,41100.0,75.5828,75.6056,75.522,75.56,41100.0
2014-12-02 10:10:00,99.46,99.5,99.16,99.21,39900.0,75.56,75.5904,75.3321,75.3701,39900.0
2014-12-02 10:15:00,99.2,99.2,99.04,99.06,28300.0,75.3625,75.3625,75.241,75.2562,28300.0
2014-12-02 10:20:00,99.07,99.14,98.96,98.96,37500.0,75.2638,75.3169,75.1802,75.1802,37500.0
2014-12-02 10:25:00,98.98,99.15,98.87,98.93,50900.0,75.1954,75.3245,75.1118,75.1574,50900.0
2014-12-02 10:30:00,98.94,99.0,98.81,99.0,45000.0,75.165,75.2106,75.0662,75.2106,45000.0
2014-12-02 10:35:00,99.01,99.06,98.84,98.87,53100.0,75.2182,75.2562,75.089,75.1118,53100.0
2014-12-02 10:40:00,98.87,98.95,98.86,98.95,25700.0,75.1118,75.1726,75.1042,75.1726,25700.0
2014-12-02 10:45:00,98.96,99.06,98.89,99.02,50800.0,75.1802,75.2562,75.127,75.2258,50800.0
2014-12-02 10:50:00,99.03,99.22,99.02,99.18,52700.0,75.2334,75.3777,75.2258,75.3473,52700.0
2014-12-02 10:55:00,99.18,99.5,99.18,99.5,72600.0,75.3473,75.5904,75.3473,75.5904,72600.0
2014-12-02 11:00:00,99.48,99.6,99.44,99.55,83200.0,75.5752,75.6664,75.5448,75.6284,83200.0
2014-12-02 11:05:00,99.55,99.7,99.54,99.7,58600.0,75.6284,75.7424,75.6208,75.7424,58600.0
2014-12-02 11:10:00,99.69,99.76,99.62,99.68,61800.0,75.7348,75.7879,75.6816,75.7272,61800.0
2014-12-02 11:15:00,99.69,99.74,99.53,99.54,81800.0,75.7348,75.7728,75.6132,75.6208,81800.0
2014-12-02 11:20:00,99.53,99.55,99.22,99.27,53000.0,75.6132,75.6284,75.3777,75.4157,53000.0
2014-12-02 11:25:00,99.27,99.45,99.2,99.45,42800.0,75.4157,75.5524,75.3625,75.5524,42800.0
2014-12-02 11:30:00,99.45,99.46,99.08,99.09,50400.0,75.5524,75.56,75.2713,75.2789,50400.0
2014-12-02 11:35:00,99.09,99.21,99.04,99.12,52000.0,75.2789,75.3701,75.241,75.3017,52000.0
2014-12-02 11:40:00,99.12,99.18,99.03,99.18,32400.0,75.3017,75.3473,75.2334,75.3473,32400.0
2014-12-02 11:45:00,99.2,99.35,99.17,99.29,27200.0,75.3625,75.4765,75.3397,75.4309,27200.0
2014-12-02 11:50:00,99.31,99.38,99.27,99.36,37300.0,75.4461,75.4993,75.4157,75.4841,37300.0
2014-12-02 11:55:00,99.36,99.45,99.35,99.43,34000.0,75.4841,75.5524,75.4765,75.5372,34000.0
2014-12-02 12:00:00,99.42,99.45,99.3,99.38,19900.0,75.5296,75.5524,75.4385,75.4993,19900.0
2014-12-02 12:05:00,99.38,99.38,99.26,99.37,12000.0,75.4993,75.4993,75.4081,75.4917,12000.0
2014-12-02 12:10:00,99.35,99.49,99.32,99.46,16400.0,75.4765,75.5828,75.4537,75.56,16400.0
2014-12-02 12:15:00,99.46,99.6,99.46,99.56,23500.0,75.56,75.6664,75.56,75.636,23500.0
2014-12-02 12:20:00,99.58,99.61,99.45,99.52,17100.0,75.6512,75.674,75.5524,75.6056,17100.0
2014-12-02 12:25:00,99.54,99.54,99.41,99.41,8100.0,75.6208,75.6208,75.522,75.522,8100.0
2014-12-02 12:30:00,99.42,99.42,99.3,99.32,15100.0,75.5296,75.5296,75.4385,75.4537,15100.0
2014-12-02 12:35:00,99.32,99.33,99.14,99.27,12800.0,75.4537,75.4613,75.3169,75.4157,12800.0
2014-12-02 12:40:00,99.26,99.33,99.26,99.31,7800.0,75.4081,75.4613,75.4081,75.4461,7800.0
2014-12-02 12:45:00,99.29,99.29,99.17,99.25,9700.0,75.4309,75.4309,75.3397,75.4005,9700.0
2014-12-02 12:50:00,99.24,99.25,99.11,99.15,10500.0,75.3929,75.4005,75.2941,75.3245,10500.0
2014-12-02 12:55:00,99.15,99.2,99.14,99.2,9900.0,75.3245,75.3625,75.3169,75.3625,9900.0
2014-12-02 13:00:00,99.2,99.3,99.12,99.12,12900.0,75.3625,75.4385,75.3017,75.3017,12900.0
2014-12-02 13:05:00,99.11,99.23,99.1,99.18,25600.0,75.2941,75.3853,75.2865,75.3473,25600.0
2014-12-02 13:10:00,99.19,99.24,99.07,99.12,25800.0,75.3549,75.3929,75.2638,75.3017,25800.0
2014-12-02 13:15:00,99.12,99.22,99.12,99.22,12700.0,75.3017,75.3777,75.3017,75.3777,12700.0
2014-12-02 13:20:00,99.23,99.29,99.18,99.26,11800.0,75.3853,75.4309,75.3473,75.4081,11800.0
2014-12-02 13:25:00,99.28,99.48,99.26,99.42,22100.0,75.4233,75.5752,75.4081,75.5296,22100.0
2014-12-02 13:30:00,99.4,99.43,99.32,99.34,29900.0,75.5145,75.5372,75.4537,75.4689,29900.0
2014-12-02 13:35:00,99.33,99.33,99.23,99.27,25000.0,75.4613,75.4613,75.3853,75.4157,25000.0
2014-12-02 13:40:00,99.26,99.32,99.25,99.32,25100.0,75.4081,75.4537,75.4005,75.4537,25100.0
2014-12-02 13:45:00,99.32,99.35,99.27,99.33,19700.0,75.4537,75.4765,75.4157,75.4613,19700.0
2014-12-02 13:50:00,99.33,99.34,99.24,99.26,17000.0,75.4613,75.4689,75.3929,75.4081,17000.0
2014-12-02 13:55:00,99.25,99.3,99.23,99.29,18000.0,75.4005,75.4385,75.3853,75.4309,18000.0
2014-12-02 14:00:00,99.29,99.44,99.29,99.42,25400.0,75.4309,75.5448,75.4309,75.5296,25400.0
2014-12-02 14:05:00,99.42,99.43,99.33,99.35,34700.0,75.5296,75.5372,75.4613,75.4765,34700.0
2014-12-02 14:10:00,99.34,99.46,99.31,99.43,34200.0,75.4689,75.56,75.4461,75.5372,34200.0
2014-12-02 14:15:00,99.42,99.45,99.4,99.43,18800.0,75.5296,75.5524,75.5145,75.5372,18800.0
2014-12-02 14:20:00,99.43,99.47,99.4,99.43,19200.0,75.5372,75.5676,75.5145,75.5372,19200.0
2014-12-02 14:25:00,99.43,99.43,99.38,99.39,35200.0,75.5372,75.5372,75.4993,75.5069,35200.0
2014-12-02 14:30:00,99.4,99.43,99.37,99.42,23900.0,75.5145,75.5372,75.4917,75.5296,23900.0
2014-12-02 14:35:00,99.42,99.5,99.41,99.49,19300.0,75.5296,75.5904,75.522,75.5828,19300.0
2014-12-02 14:40:00,99.5,99.52,99.37,99.41,25400.0,75.5904,75.6056,75.4917,75.522,25400.0
2014-12-02 14:45:00,99.4,99.57,99.4,99.56,37100.0,75.5145,75.6436,75.5145,75.636,37100.0
2014-12-02 14:50:00,99.57,99.68,99.55,99.67,66600.0,75.6436,75.7272,75.6284,75.7196,66600.0
2014-12-02 14:55:00,99.66,99.74,99.64,99.74,28700.0,75.712,75.7728,75.6968,75.7728,28700.0
2014-12-02 15:00:00,99.73,99.89,99.73,99.89,85800.0,75.7652,75.8867,75.7652,75.8867,85800.0
2014-12-02 15:05:00,99.88,99.96,99.79,99.93,108300.0,75.8791,75.9399,75.8107,75.9171,108300.0
2014-12-02 15:10:00,99.93,99.94,99.75,99.8,43000.0,75.9171,75.9247,75.7803,75.8183,43000.0
2014-12-02 15:15:00,99.81,99.84,99.66,99.67,38900.0,75.8259,75.8487,75.712,75.7196,38900.0
2014-12-02 15:20:00,99.67,99.68,99.56,99.57,31900.0,75.7196,75.7272,75.636,75.6436,31900.0
2014-12-02 15:25:00,99.59,99.63,99.56,99.58,45300.0,75.6588,75.6892,75.636,75.6512,45300.0
2014-12-02 15:30:00,99.58,99.67,99.58,99.63,53300.0,75.6512,75.7196,75.6512,75.6892,53300.0
2014-12-02 15:35:00,99.63,99.64,99.57,99.62,57000.0,75.6892,75.6968,75.6436,75.6816,57000.0
2014-12-02 15:40:00,99.62,99.62,99.46,99.46,112800.0,75.6816,75.6816,75.56,75.56,112800.0
2014-12-02 15:45:00,99.48,99.55,99.35,99.43,92100.0,75.5752,75.6284,75.4765,75.5372,92100.0
2014-12-02 15:50:00,99.44,99.48,99.4,99.4,93100.0,75.5448,75.5752,75.5145,75.5145,93100.0
2014-12-02 15:55:00,99.41,99.53,99.35,99.51,135100.0,75.522,75.6132,75.4765,75.598,135100.0
2014-12-03 09:30:00,99.94,100.49,99.94,100.38,141900.0,75.9247,76.3425,75.9247,76.259,141900.0
2014-12-03 09:35:00,100.36,100.83,100.24,100.83,63700.0,76.2438,76.6008,76.1526,76.6008,63700.0
2014-12-03 09:40:00,100.81,100.93,100.61,100.62,51000.0,76.5856,76.6768,76.4337,76.4413,51000.0
2014-12-03 09:45:00,100.65,100.87,100.63,100.8,131200.0,76.4641,76.6312,76.4489,76.578,131200.0
2014-12-03 09:50:00,100.82,100.85,100.7,100.76,66800.0,76.5932,76.616,76.5021,76.5476,66800.0
2014-12-03 09:55:00,100.77,100.83,100.65,100.72,70000.0,76.5552,76.6008,76.4641,76.5173,70000.0
2014-12-03 10:00:00,100.73,100.76,100.62,100.63,77900.0,76.5249,76.5476,76.4413,76.4489,77900.0
2014-12-03 10:05:00,100.63,100.68,100.48,100.51,69400.0,76.4489,76.4869,76.3349,76.3577,69400.0
2014-12-03 10:10:00,100.51,100.73,100.51,100.6,67300.0,76.3577,76.5249,76.3577,76.4261,67300.0
2014-12-03 10:15:00,100.6,100.72,100.52,100.6,46600.0,76.4261,76.5173,76.3653,76.4261,46600.0
2014-12-03 10:20:00,100.62,100.63,100.52,100.56,115500.0,76.4413,76.4489,76.3653,76.3957,115500.0
2014-12-03 10:25:00,100.56,100.63,100.49,100.55,75400.0,76.3957,76.4489,76.3425,76.3881,75400.0
2014-12-03 10:30:00,100.56,100.56,100.41,100.42,74900.0,76.3957,76.3957,76.2818,76.2893,74900.0
2014-12-03 10:35:00,100.42,100.49,100.33,100.36,88300.0,76.2893,76.3425,76.221,76.2438,88300.0
2014-12-03 10:40:00,100.35,100.46,100.33,100.37,79300.0,76.2362,76.3197,76.221,76.2514,79300.0
2014-12-03 10:45:00,100.35,100.46,100.3,100.31,35500.0,76.2362,76.3197,76.1982,76.2058,35500.0
2014-12-03 10:50:00,100.29,100.33,100.22,100.28,28400.0,76.1906,76.221,76.1374,76.183,28400.0
2014-12-03 10:55:00,100.27,100.46,100.27,100.46,27900.0,76.1754,76.3197,76.1754,76.3197,27900.0
2014-12-03 11:00:00,100.44,100.49,100.38,100.43,50900.0,76.3045,76.3425,76.259,76.2969,50900.0
2014-12-03 11:05:00,100.43,100.53,100.42,100.49,69000.0,76.2969,76.3729,76.2893,76.3425,69000.0
2014-12-03 11:10:00,100.47,100.62,100.47,100.51,49700.0,76.3273,76.4413,76.3273,76.3577,49700.0
2014-12-03 11:15:00,100.52,100.55,100.46,100.51,51800.0,76.3653,76.3881,76.3197,76.3577,51800.0
2014-12-03 11:20:00,100.52,100.57,100.4,100.43,41600.0,76.3653,76.4033,76.2742,76.2969,41600.0
2014-12-03 11:25:00,100.43,100.55,100.4,100.54,26500.0,76.2969,76.3881,76.2742,76.3805,26500.0
2014-12-03 11:30:00,100.54,100.57,100.41,100.55,46300.0,76.3805,76.4033,76.2818,76.3881,46300.0
2014-12-03 11:35:00,100.56,100.63,100.55,100.58,62700.0,76.3957,76.4489,76.3881,76.4109,62700.0
2014-12-03 11:40:00,100.61,100.72,100.6,100.64,46100.0,76.4337,76.5173,76.4261,76.4565,46100.0
2014-12-03 11:45:00,100.64,100.65,100.57,100.63,11400.0,76.4565,76.4641,76.4033,76.4489,11400.0
2014-12-03 11:50:00,100.63,100.72,100.62,100.67,17900.0,76.4489,76.5173,76.4413,76.4793,17900.0
2014-12-03 11:55:00,100.67,100.77,100.65,100.71,27500.0,76.4793,76.5552,76.4641,76.5097,27500.0
2014-12-03 12:00:00,100.73,100.97,100.73,100.94,65000.0,76.5249,76.7072,76.5249,76.6844,65000.0
2014-12-03 12:05:00,100.96,101.2,100.96,101.16,64500.0,76.6996,76.8819,76.6996,76.8515,64500.0
2014-12-03 12:10:00,101.15,101.44,101.15,101.4,55800.0,76.8439,77.0642,76.8439,77.0339,55800.0
2014-12-03 12:15:00,101.38,101.46,100.97,101.07,108200.0,77.0187,77.0794,76.7072,76.7832,108200.0
2014-12-03 12:20:00,101.08,101.14,100.97,101.07,37000.0,76.7908,76.8363,76.7072,76.7832,37000.0
2014-12-03 12:25:00,101.07,101.08,100.9,100.9,28500.0,76.7832,76.7908,76.654,76.654,28500.0
2014-12-03 12:30:00,100.91,100.96,100.81,100.9,110100.0,76.6616,76.6996,76.5856,76.654,110100.0
2014-12-03 12:35:00,100.89,100.9,100.7,100.85,129400.0,76.6464,76.654,76.5021,76.616,129400.0
2014-12-03 12:40:00,100.85,101.03,100.81,100.97,65600.0,76.616,76.7528,76.5856,76.7072,65600.0
2014-12-03 12:45:00,100.96,101.02,100.89,101.0,95800.0,76.6996,76.7452,76.6464,76.73,95800.0
2014-12-03 12:50:00,100.98,100.98,100.77,100.77,35700.0,76.7148,76.7148,76.5552,76.5552,35700.0
2014-12-03 12:55:00,100.78,100.95,100.75,100.92,172500.0,76.5628,76.692,76.5401,76.6692,172500.0
2014-12-03 13:00:00,100.92,100.92,100.77,100.8,48900.0,76.6692,76.6692,76.5552,76.578,48900.0
2014-12-03 13:05:00,100.81,100.87,100.75,100.86,62500.0,76.5856,76.6312,76.5401,76.6236,62500.0
2014-12-03 13:10:00,100.86,100.87,100.78,100.78,88700.0,76.6236,76.6312,76.5628,76.5628,88700.0
2014-12-03 13:15:00,100.78,100.94,100.75,100.87,73900.0,76.5628,76.6844,76.5401,76.6312,73900.0
2014-12-03 13:20:00,100.87,100.92,100.81,100.85,21400.0,76.6312,76.6692,76.5856,76.616,21400.0
2014-12-03 13:25:00,100.85,100.94,100.82,100.93,25400.0,76.616,76.6844,76.5932,76.6768,25400.0
2014-12-03 13:30:00,100.91,101.05,100.91,100.97,67000.0,76.6616,76.768,76.6616,76.7072,67000.0
2014-12-03 13:35:00,100.98,101.0,100.85,100.87,24300.0,76.7148,76.73,76.616,76.6312,24300.0
2014-12-03 13:40:00,100.88,100.89,100.75,100.76,25100.0,76.6388,76.6464,76.5401,76.5476,25100.0
2014-12-03 13:45:00,100.76,100.78,100.62,100.65,54400.0,76.5476,76.5628,76.4413,76.4641,54400.0
2014-12-03 13:50:00,100.65,100.67,100.58,100.63,32000.0,76.4641,76.4793,76.4109,76.4489,32000.0
2014-12-03 13:55:00,100.63,100.75,100.56,100.74,61600.0,76.4489,76.5401,76.3957,76.5325,61600.0
2014-12-03 14:00:00,100.73,100.99,100.72,100.95,32500.0,76.5249,76.7224,76.5173,76.692,32500.0
2014-12-03 14:05:00,100.95,100.97,100.85,100.93,27800.0,76.692,76.7072,76.616,76.6768,27800.0
2014-12-03 14:10:00,100.91,101.0,100.91,101.0,19400.0,76.6616,76.73,76.6616,76.73,19400.0
2014-12-03 14:15:00,101.0,101.08,100.99,101.02,28500.0,76.73,76.7908,76.7224,76.7452,28500.0
2014-12-03 14:20:00,101.02,101.09,100.97,101.07,23200.0,76.7452,76.7984,76.7072,76.7832,23200.0
2014-12-03 14:25:00,101.05,101.05,100.99,101.0,41900.0,76.768,76.768,76.7224,76.73,41900.0
2014-12-03 14:30:00,101.0,101.1,101.0,101.09,17600.0,76.73,76.8059,76.73,76.7984,17600.0
2014-12-03 14:35:00,101.1,101.17,101.08,101.13,21100.0,76.8059,76.8591,76.7908,76.8287,21100.0
2014-12-03 14:40:00,101.15,101.16,101.02,101.15,22200.0,76.8439,76.8515,76.7452,76.8439,22200.0
2014-12-03 14:45:00,101.14,101.14,100.94,101.0,31400.0,76.8363,76.8363,76.6844,76.73,31400.0
2014-12-03 14:50:00,101.02,101.11,101.02,101.09,23700.0,76.7452,76.8135,76.7452,76.7984,23700.0
2014-12-03 14:55:00,101.09,101.11,101.01,101.02,40100.0,76.7984,76.8135,76.7376,76.7452,40100.0
2014-12-03 15:00:00,101.01,101.01,100.87,100.87,52000.0,76.7376,76.7376,76.6312,76.6312,52000.0
2014-12-03 15:05:00,100.88,100.99,100.87,100.97,48500.0,76.6388,76.7224,76.6312,76.7072,48500.0
2014-12-03 15:10:00,100.97,101.03,100.92,100.94,78800.0,76.7072,76.7528,76.6692,76.6844,78800.0
2014-12-03 15:15:00,100.95,101.0,100.94,101.0,51400.0,76.692,76.73,76.6844,76.73,51400.0
2014-12-03 15:20:00,101.0,101.0,100.93,100.97,65800.0,76.73,76.73,76.6768,76.7072,65800.0
2014-12-03 15:25:00,100.96,100.96,100.83,100.84,65500.0,76.6996,76.6996,76.6008,76.6084,65500.0
2014-12-03 15:30:00,100.84,100.84,100.77,100.83,126200.0,76.6084,76.6084,76.5552,76.6008,126200.0
2014-12-03 15:35:00,100.83,100.83,100.67,100.74,140800.0,76.6008,76.6008,76.4793,76.5325,140800.0
2014-12-03 15:40:00,100.74,100.77,100.59,100.59,175400.0,76.5325,76.5552,76.4185,76.4185,175400.0
2014-12-03 15:45:00,100.6,100.63,100.5,100.5,227900.0,76.4261,76.4489,76.3501,76.3501,227900.0
2014-12-03 15:50:00,100.51,100.52,100.43,100.46,279300.0,76.3577,76.3653,76.2969,76.3197,279300.0
2014-12-03 15:55:00,100.46,100.46,100.21,100.27,405500.0,76.3197,76.3197,76.1298,76.1754,405500.0
2014-12-04 09:30:00,99.69,100.02,99.6,100.0,119200.0,75.7348,75.9855,75.6664,75.9703,119200.0
2014-12-04 09:35:00,100.02,100.02,99.7,99.77,62800.0,75.9855,75.9855,75.7424,75.7955,62800.0
2014-12-04 09:40:00,99.78,100.18,99.7,100.13,68800.0,75.8031,76.107,75.7424,76.069,68800.0
2014-12-04 09:45:00,100.17,100.19,99.85,99.89,47600.0,76.0994,76.1146,75.8563,75.8867,47600.0
2014-12-04 09:50:00,99.91,100.06,99.76,100.01,43100.0,75.9019,76.0159,75.7879,75.9779,43100.0
2014-12-04 09:55:00,100.01,100.09,100.0,100.03,23600.0,75.9779,76.0386,75.9703,75.9931,23600.0
2014-12-04 10:00:00,100.04,100.24,100.01,100.02,39000.0,76.0007,76.1526,75.9779,75.9855,39000.0
2014-12-04 10:05:00,100.02,100.04,99.78,99.89,39200.0,75.9855,76.0007,75.8031,75.8867,39200.0
2014-12-04 10:10:00,99.9,100.12,99.89,100.04,22100.0,75.8943,76.0614,75.8867,76.0007,22100.0
2014-12-04 10:15:00,100.04,100.3,99.97,100.21,40100.0,76.0007,76.1982,75.9475,76.1298,40100.0
2014-12-04 10:20:00,100.22,100.29,100.13,100.26,48500.0,76.1374,76.1906,76.069,76.1678,48500.0
2014-12-04 10:25:00,100.25,100.37,100.22,100.28,43300.0,76.1602,76.2514,76.1374,76.183,43300.0
2014-12-04 10:30:00,100.27,100.28,100.17,100.17,50900.0,76.1754,76.183,76.0994,76.0994,50900.0
2014-12-04 10:35:00,100.16,100.16,99.89,100.02,44600.0,76.0918,76.0918,75.8867,75.9855,44600.0
2014-12-04 10:40:00,100.02,100.06,99.92,99.92,16000.0,75.9855,76.0159,75.9095,75.9095,16000.0
2014-12-04 10:45:00,99.92,99.97,99.9,99.95,32800.0,75.9095,75.9475,75.8943,75.9323,32800.0
2014-12-04 10:50:00,99.93,100.0,99.89,99.93,50500.0,75.9171,75.9703,75.8867,75.9171,50500.0
2014-12-04 10:55:00,99.93,100.07,99.91,100.06,19900.0,75.9171,76.0235,75.9019,76.0159,19900.0
2014-12-04 11:00:00,100.04,100.04,99.92,99.98,16500.0,76.0007,76.0007,75.9095,75.9551,16500.0
2014-12-04 11:05:00,99.96,100.05,99.91,99.95,16500.0,75.9399,76.0083,75.9019,75.9323,16500.0
2014-12-04 11:10:00,99.95,100.03,99.94,99.99,28800.0,75.9323,75.9931,75.9247,75.9627,28800.0
2014-12-04 11:15:00,99.98,100.0,99.91,99.98,20100.0,75.9551,75.9703,75.9019,75.9551,20100.0
2014-12-04 11:20:00,99.98,100.0,99.91,99.97,14700.0,75.9551,75.9703,75.9019,75.9475,14700.0
2014-12-04 11:25:00,99.96,99.96,99.8,99.93,110100.0,75.9399,75.9399,75.8183,75.9171,110100.0
2014-12-04 11:30:00,99.93,99.96,99.85,99.91,37900.0,75.9171,75.9399,75.8563,75.9019,37900.0
2014-12-04 11:35:00,99.93,100.07,99.9,100.01,21200.0,75.9171,76.0235,75.8943,75.9779,21200.0
2014-12-04 11:40:00,100.01,100.08,99.93,100.06,17600.0,75.9779,76.0311,75.9171,76.0159,17600.0
2014-12-04 11:45:00,100.08,100.16,100.07,100.12,19800.0,76.0311,76.0918,76.0235,76.0614,19800.0
2014-12-04 11:50:00,100.13,100.15,100.03,100.08,15500.0,76.069,76.0842,75.9931,76.0311,15500.0
2014-12-04 11:55:00,100.08,100.15,100.06,100.14,13600.0,76.0311,76.0842,76.0159,76.0766,13600.0
2014-12-04 12:00:00,100.12,100.12,100.06,100.07,12000.0,76.0614,76.0614,76.0159,76.0235,12000.0
2014-12-04 12:05:00,100.07,100.12,100.05,100.09,27900.0,76.0235,76.0614,76.0083,76.0386,27900.0
2014-12-04 12:10:00,100.1,100.21,100.06,100.2,17700.0,76.0462,76.1298,76.0159,76.1222,17700.0
2014-12-04 12:15:00,100.2,100.33,100.19,100.33,19600.0,76.1222,76.221,76.1146,76.221,19600.0
2014-12-04 12:20:00,100.33,100.36,100.27,100.31,41900.0,76.221,76.2438,76.1754,76.2058,41900.0
2014-12-04 12:25:00,100.31,100.42,100.3,100.4,29400.0,76.2058,76.2893,76.1982,76.2742,29400.0
2014-12-04 12:30:00,100.41,100.87,100.41,100.59,133300.0,76.2818,76.6312,76.2818,76.4185,133300.0
2014-12-04 12:35:00,100.59,100.67,100.52,100.62,106800.0,76.4185,76.4793,76.3653,76.4413,106800.0
2014-12-04 12:40:00,100.65,100.75,100.56,100.56,52000.0,76.4641,76.5401,76.3957,76.3957,52000.0
2014-12-04 12:45:00,100.57,100.63,100.42,100.45,30600.0,76.4033,76.4489,76.2893,76.3121,30600.0
2014-12-04 12:50:00,100.47,100.58,100.46,100.55,18800.0,76.3273,76.4109,76.3197,76.3881,18800.0
2014-12-04 12:55:00,100.55,100.55,100.44,100.49,31500.0,76.3881,76.3881,76.3045,76.3425,31500.0
2014-12-04 13:00:00,100.5,100.73,100.43,100.7,32400.0,76.3501,76.5249,76.2969,76.5021,32400.0
2014-12-04 13:05:00,100.68,100.68,100.6,100.64,22600.0,76.4869,76.4869,76.4261,76.4565,22600.0
2014-12-04 13:10:00,100.63,100.64,100.53,100.59,8700.0,76.4489,76.4565,76.3729,76.4185,8700.0
2014-12-04 13:15:00,100.6,100.63,100.56,100.6,53000.0,76.4261,76.4489,76.3957,76.4261,53000.0
2014-12-04 13:20:00,100.6,100.61,100.53,100.55,34300.0,76.4261,76.4337,76.3729,76.3881,34300.0
2014-12-04 13:25:00,100.55,100.55,100.46,100.52,17200.0,76.3881,76.3881,76.3197,76.3653,17200.0
2014-12-04 13:30:00,100.53,100.53,100.44,100.45,14400.0,76.3729,76.3729,76.3045,76.3121,14400.0
2014-12-04 13:35:00,100.45,100.46,100.33,100.34,12000.0,76.3121,76.3197,76.221,76.2286,12000.0
2014-12-04 13:40:00,100.34,100.45,100.33,100.38,18000.0,76.2286,76.3121,76.221,76.259,18000.0
2014-12-04 13:45:00,100.38,100.41,100.32,100.32,15900.0,76.259,76.2818,76.2134,76.2134,15900.0
2014-12-04 13:50:00,100.34,100.39,100.27,100.34,25400.0,76.2286,76.2666,76.1754,76.2286,25400.0
2014-12-04 13:55:00,100.34,100.35,100.25,100.25,8800.0,76.2286,76.2362,76.1602,76.1602,8800.0
2014-12-04 14:00:00,100.25,100.26,100.16,100.18,19600.0,76.1602,76.1678,76.0918,76.107,19600.0
2014-12-04 14:05:00,100.18,100.21,100.14,100.2,14000.0,76.107,76.1298,76.0766,76.1222,14000.0
2014-12-04 14:10:00,100.2,100.22,100.14,100.16,26800.0,76.1222,76.1374,76.0766,76.0918,26800.0
2014-12-04 14:15:00,100.17,100.23,100.16,100.19,25700.0,76.0994,76.145,76.0918,76.1146,25700.0
2014-12-04 14:20:00,100.2,100.25,100.19,100.19,27800.0,76.1222,76.1602,76.1146,76.1146,27800.0
2014-12-04 14:25:00,100.18,100.23,100.18,100.18,12900.0,76.107,76.145,76.107,76.107,12900.0
2014-12-04 14:30:00,100.18,100.2,100.11,100.19,20300.0,76.107,76.1222,76.0538,76.1146,20300.0
2014-12-04 14:35:00,100.18,100.18,100.1,100.12,12000.0,76.107,76.107,76.0462,76.0614,12000.0
2014-12-04 14:40:00,100.12,100.18,100.12,100.13,12200.0,76.0614,76.107,76.0614,76.069,12200.0
2014-12-04 14:45:00,100.13,100.15,100.08,100.15,13200.0,76.069,76.0842,76.0311,76.0842,13200.0
2014-12-04 14:50:00,100.14,100.14,100.02,100.05,19300.0,76.0766,76.0766,75.9855,76.0083,19300.0
2014-12-04 14:55:00,100.06,100.07,99.97,99.97,50000.0,76.0159,76.0235,75.9475,75.9475,50000.0
2014-12-04 15:00:00,99.98,100.02,99.93,99.98,19300.0,75.9551,75.9855,75.9171,75.9551,19300.0
2014-12-04 15:05:00,99.99,99.99,99.88,99.91,28100.0,75.9627,75.9627,75.8791,75.9019,28100.0
2014-12-04 15:10:00,99.91,99.93,99.86,99.86,28400.0,75.9019,75.9171,75.8639,75.8639,28400.0
2014-12-04 15:15:00,99.86,99.88,99.8,99.84,22900.0,75.8639,75.8791,75.8183,75.8487,22900.0
2014-12-04 15:20:00,99.83,99.83,99.6,99.61,34700.0,75.8411,75.8411,75.6664,75.674,34700.0
2014-12-04 15:25:00,99.61,99.62,99.52,99.54,43200.0,75.674,75.6816,75.6056,75.6208,43200.0
2014-12-04 15:30:00,99.54,99.72,99.51,99.7,51400.0,75.6208,75.7576,75.598,75.7424,51400.0
2014-12-04 15:35:00,99.69,99.69,99.56,99.62,47100.0,75.7348,75.7348,75.636,75.6816,47100.0
2014-12-04 15:40:00,99.62,99.67,99.6,99.6,54800.0,75.6816,75.7196,75.6664,75.6664,54800.0
2014-12-04 15:45:00,99.61,99.72,99.6,99.63,61800.0,75.674,75.7576,75.6664,75.6892,61800.0
2014-12-04 15:50:00,99.63,99.69,99.59,99.61,96400.0,75.6892,75.7348,75.6588,75.674,96400.0
2014-12-04 15:55:00,99.6,99.67,99.56,99.66,176400.0,75.6664,75.7196,75.636,75.712,176400.0
2014-12-05 09:30:00,99.81,99.96,99.66,99.69,105900.0,75.8259,75.9399,75.712,75.7348,105900.0
2014-12-05 09:35:00,99.7,99.75,99.35,99.58,35000.0,75.7424,75.7803,75.4765,75.6512,35000.0
2014-12-05 09:40:00,99.58,99.58,99.17,99.28,56000.0,75.6512,75.6512,75.3397,75.4233,56000.0
2014-12-05 09:45:00,99.29,99.6,99.29,99.43,33500.0,75.4309,75.6664,75.4309,75.5372,33500.0
2014-12-05 09:50:00,99.47,99.53,99.36,99.36,25500.0,75.5676,75.6132,75.4841,75.4841,25500.0
2014-12-05 09:55:00,99.39,99.5,99.35,99.41,39800.0,75.5069,75.5904,75.4765,75.522,39800.0
2014-12-05 10:00:00,99.37,99.53,99.26,99.47,66900.0,75.4917,75.6132,75.4081,75.5676,66900.0
2014-12-05 10:05:00,99.46,99.59,99.43,99.45,46500.0,75.56,75.6588,75.5372,75.5524,46500.0
2014-12-05 10:10:00,99.43,99.54,99.4,99.5,34700.0,75.5372,75.6208,75.5145,75.5904,34700.0
2014-12-05 10:15:00,99.49,99.61,99.47,99.6,34300.0,75.5828,75.674,75.5676,75.6664,34300.0
2014-12-05 10:20:00,99.6,99.63,99.48,99.61,83300.0,75.6664,75.6892,75.5752,75.674,83300.0
2014-12-05 10:25:00,99.58,99.6,99.5,99.57,43900.0,75.6512,75.6664,75.5904,75.6436,43900.0
2014-12-05 10:30:00,99.57,99.67,99.53,99.54,22400.0,75.6436,75.7196,75.6132,75.6208,22400.0
2014-12-05 10:35:00,99.54,99.62,99.46,99.58,54900.0,75.6208,75.6816,75.56,75.6512,54900.0
2014-12-05 10:40:00,99.58,99.72,99.58,99.71,26700.0,75.6512,75.7576,75.6512,75.75,26700.0
2014-12-05 10:45:00,99.71,99.74,99.63,99.65,46400.0,75.75,75.7728,75.6892,75.7044,46400.0
2014-12-05 10:50:00,99.65,99.74,99.63,99.72,24200.0,75.7044,75.7728,75.6892,75.7576,24200.0
2014-12-05 10:55:00,99.71,99.75,99.69,99.69,26000.0,75.75,75.7803,75.7348,75.7348,26000.0
2014-12-05 11:00:00,99.69,99.79,99.69,99.76,32300.0,75.7348,75.8107,75.7348,75.7879,32300.0
2014-12-05 11:05:00,99.76,99.8,99.76,99.8,19700.0,75.7879,75.8183,75.7879,75.8183,19700.0
2014-12-05 11:10:00,99.78,99.78,99.67,99.68,33800.0,75.8031,75.8031,75.7196,75.7272,33800.0
2014-12-05 11:15:00,99.67,99.72,99.66,99.68,22600.0,75.7196,75.7576,75.712,75.7272,22600.0
2014-12-05 11:20:00,99.67,99.73,99.66,99.71,35600.0,75.7196,75.7652,75.712,75.75,35600.0
2014-12-05 11:25:00,99.71,99.72,99.63,99.69,46000.0,75.75,75.7576,75.6892,75.7348,46000.0
2014-12-05 11:30:00,99.69,99.69,99.55,99.56,26000.0,75.7348,75.7348,75.6284,75.636,26000.0
2014-12-05 11:35:00,99.58,99.59,99.52,99.57,19300.0,75.6512,75.6588,75.6056,75.6436,19300.0
2014-12-05 11:40:00,99.58,99.68,99.56,99.63,13400.0,75.6512,75.7272,75.636,75.6892,13400.0
2014-12-05 11:45:00,99.63,99.64,99.53,99.55,30600.0,75.6892,75.6968,75.6132,75.6284,30600.0
2014-12-05 11:50:00,99.56,99.77,99.52,99.77,29000.0,75.636,75.7955,75.6056,75.7955,29000.0
2014-12-05 11:55:00,99.78,99.82,99.68,99.7,34000.0,75.8031,75.8335,75.7272,75.7424,34000.0
2014-12-05 12:00:00,99.67,99.67,99.56,99.56,14900.0,75.7196,75.7196,75.636,75.636,14900.0
2014-12-05 12:05:00,99.55,99.55,99.42,99.45,15500.0,75.6284,75.6284,75.5296,75.5524,15500.0
2014-12-05 12:10:00,99.45,99.48,99.42,99.44,21500.0,75.5524,75.5752,75.5296,75.5448,21500.0
2014-12-05 12:15:00,99.44,99.55,99.42,99.53,15300.0,75.5448,75.6284,75.5296,75.6132,15300.0
2014-12-05 12:20:00,99.54,99.55,99.48,99.51,12300.0,75.6208,75.6284,75.5752,75.598,12300.0
2014-12-05 12:25:00,99.52,99.55,99.45,99.54,13700.0,75.6056,75.6284,75.5524,75.6208,13700.0
2014-12-05 12:30:00,99.55,99.64,99.55,99.59,21400.0,75.6284,75.6968,75.6284,75.6588,21400.0
2014-12-05 12:35:00,99.6,99.67,99.6,99.67,11100.0,75.6664,75.7196,75.6664,75.7196,11100.0
2014-12-05 12:40:00,99.68,99.76,99.66,99.75,26800.0,75.7272,75.7879,75.712,75.7803,26800.0
2014-12-05 12:45:00,99.75,99.76,99.6,99.63,20100.0,75.7803,75.7879,75.6664,75.6892,20100.0
2014-12-05 12:50:00,99.63,99.69,99.58,99.58,23000.0,75.6892,75.7348,75.6512,75.6512,23000.0
2014-12-05 12:55:00,99.59,99.66,99.59,99.66,19300.0,75.6588,75.712,75.6588,75.712,19300.0
2014-12-05 13:00:00,99.67,99.74,99.65,99.73,18600.0,75.7196,75.7728,75.7044,75.7652,18600.0
2014-12-05 13:05:00,99.73,99.76,99.68,99.7,29200.0,75.7652,75.7879,75.7272,75.7424,29200.0
2014-12-05 13:10:00,99.7,99.73,99.64,99.65,14800.0,75.7424,75.7652,75.6968,75.7044,14800.0
2014-12-05 13:15:00,99.64,99.66,99.63,99.64,13500.0,75.6968,75.712,75.6892,75.6968,13500.0
2014-12-05 13:20:00,99.64,99.65,99.56,99.58,16900.0,75.6968,75.7044,75.636,75.6512,16900.0
2014-12-05 13:25:00,99.58,99.58,99.53,99.58,11300.0,75.6512,75.6512,75.6132,75.6512,11300.0
2014-12-05 13:30:00,99.57,99.64,99.57,99.64,24400.0,75.6436,75.6968,75.6436,75.6968,24400.0
2014-12-05 13:35:00,99.64,99.69,99.62,99.63,20400.0,75.6968,75.7348,75.6816,75.6892,20400.0
2014-12-05 13:40:00,99.63,99.66,99.62,99.65,29500.0,75.6892,75.712,75.6816,75.7044,29500.0
2014-12-05 13:45:00,99.65,99.67,99.61,99.65,19800.0,75.7044,75.7196,75.674,75.7044,19800.0
2014-12-05 13:50:00,99.64,99.66,99.62,99.62,32500.0,75.6968,75.712,75.6816,75.6816,32500.0
2014-12-05 13:55:00,99.63,99.65,99.59,99.62,17400.0,75.6892,75.7044,75.6588,75.6816,17400.0
2014-12-05 14:00:00,99.63,99.66,99.62,99.63,21100.0,75.6892,75.712,75.6816,75.6892,21100.0
2014-12-05 14:05:00,99.63,99.66,99.59,99.63,25000.0,75.6892,75.712,75.6588,75.6892,25000.0
2014-12-05 14:10:00,99.62,99.64,99.61,99.62,10200.0,75.6816,75.6968,75.674,75.6816,10200.0
2014-12-05 14:15:00,99.61,99.63,99.61,99.62,19200.0,75.674,75.6892,75.674,75.6816,19200.0
2014-12-05 14:20:00,99.63,99.67,99.6,99.67,24800.0,75.6892,75.7196,75.6664,75.7196,24800.0
2014-12-05 14:25:00,99.66,99.67,99.61,99.62,42300.0,75.712,75.7196,75.674,75.6816,42300.0
2014-12-05 14:30:00,99.62,99.63,99.57,99.59,22700.0,75.6816,75.6892,75.6436,75.6588,22700.0
2014-12-05 14:35:00,99.58,99.61,99.51,99.53,49900.0,75.6512,75.674,75.598,75.6132,49900.0
2014-12-05 14:40:00,99.53,99.54,99.5,99.53,16000.0,75.6132,75.6208,75.5904,75.6132,16000.0
2014-12-05 14:45:00,99.51,99.51,99.44,99.44,16800.0,75.598,75.598,75.5448,75.5448,16800.0
2014-12-05 14:50:00,99.44,99.44,99.31,99.31,25400.0,75.5448,75.5448,75.4461,75.4461,25400.0
2014-12-05 14:55:00,99.31,99.31,99.11,99.15,107600.0,75.4461,75.4461,75.2941,75.3245,107600.0
2014-12-05 15:00:00,99.15,99.15,99.06,99.12,50700.0,75.3245,75.3245,75.2562,75.3017,50700.0
2014-12-05 15:05:00,99.11,99.19,99.11,99.16,42100.0,75.2941,75.3549,75.2941,75.3321,42100.0
2014-12-05 15:10:00,99.16,99.21,99.06,99.14,90900.0,75.3321,75.3701,75.2562,75.3169,90900.0
2014-12-05 15:15:00,99.13,99.19,99.09,99.18,25700.0,75.3093,75.3549,75.2789,75.3473,25700.0
2014-12-05 15:20:00,99.18,99.22,99.13,99.15,27500.0,75.3473,75.3777,75.3093,75.3245,27500.0
2014-12-05 15:25:00,99.14,99.15,99.11,99.13,42600.0,75.3169,75.3245,75.2941,75.3093,42600.0
2014-12-05 15:30:00,99.14,99.15,98.93,98.93,113900.0,75.3169,75.3245,75.1574,75.1574,113900.0
2014-12-05 15:35:00,98.93,98.98,98.84,98.86,92500.0,75.1574,75.1954,75.089,75.1042,92500.0
2014-12-05 15:40:00,98.87,98.87,98.77,98.78,62000.0,75.1118,75.1118,75.0358,75.0434,62000.0
2014-12-05 15:45:00,98.79,98.89,98.7,98.71,99600.0,75.051,75.127,74.9827,74.9903,99600.0
2014-12-05 15:50:00,98.72,98.81,98.72,98.76,125600.0,74.9979,75.0662,74.9979,75.0282,125600.0
2014-12-05 15:55:00,98.75,98.94,98.72,98.78,277800.0,75.0206,75.165,74.9979,75.0434,277800.0
2014-12-08 09:30:00,98.66,98.76,97.89,98.22,137700.0,74.9523,75.0282,74.3673,74.618,137700.0
2014-12-08 09:35:00,98.2,98.3,97.96,98.27,48900.0,74.6028,74.6788,74.4205,74.656,48900.0
2014-12-08 09:40:00,98.22,98.24,97.89,97.95,70900.0,74.618,74.6332,74.3673,74.4129,70900.0
2014-12-08 09:45:00,97.95,97.95,97.74,97.78,59600.0,74.4129,74.4129,74.2533,74.2837,59600.0
2014-12-08 09:50:00,97.79,97.92,97.78,97.88,55200.0,74.2913,74.3901,74.2837,74.3597,55200.0
2014-12-08 09:55:00,97.9,97.9,97.8,97.84,46700.0,74.3749,74.3749,74.2989,74.3293,46700.0
2014-12-08 10:00:00,97.84,98.03,97.83,98.02,50000.0,74.3293,74.4737,74.3217,74.4661,50000.0
2014-12-08 10:05:00,98.02,98.16,98.01,98.08,52400.0,74.4661,74.5724,74.4585,74.5116,52400.0
2014-12-08 10:10:00,98.08,98.11,97.95,98.0,35100.0,74.5116,74.5344,74.4129,74.4509,35100.0
2014-12-08 10:15:00,98.0,98.0,97.96,98.0,48800.0,74.4509,74.4509,74.4205,74.4509,48800.0
2014-12-08 10:20:00,98.0,98.06,97.94,98.04,87600.0,74.4509,74.4965,74.4053,74.4813,87600.0
2014-12-08 10:25:00,98.05,98.14,98.03,98.09,97400.0,74.4889,74.5572,74.4737,74.5192,97400.0
2014-12-08 10:30:00,98.08,98.13,97.98,97.99,96900.0,74.5116,74.5496,74.4357,74.4433,96900.0
2014-12-08 10:35:00,97.99,98.07,97.99,98.04,47500.0,74.4433,74.504,74.4433,74.4813,47500.0
2014-12-08 10:40:00,98.04,98.08,98.0,98.07,53100.0,74.4813,74.5116,74.4509,74.504,53100.0
2014-12-08 10:45:00,98.07,98.1,98.02,98.05,38200.0,74.504,74.5268,74.4661,74.4889,38200.0
2014-12-08 10:50:00,98.05,98.11,98.03,98.07,42100.0,74.4889,74.5344,74.4737,74.504,42100.0
2014-12-08 10:55:00,98.07,98.1,98.05,98.09,27000.0,74.504,74.5268,74.4889,74.5192,27000.0
2014-12-08 11:00:00,98.08,98.11,98.0,98.01,44300.0,74.5116,74.5344,74.4509,74.4585,44300.0
2014-12-08 11:05:00,98.0,98.01,97.9,97.93,35900.0,74.4509,74.4585,74.3749,74.3977,35900.0
2014-12-08 11:10:00,97.93,98.05,97.91,97.99,37300.0,74.3977,74.4889,74.3825,74.4433,37300.0
2014-12-08 11:15:00,98.0,98.03,97.93,97.98,29500.0,74.4509,74.4737,74.3977,74.4357,29500.0
2014-12-08 11:20:00,97.97,98.01,97.92,97.95,38500.0,74.4281,74.4585,74.3901,74.4129,38500.0
2014-12-08 11:25:00,97.95,97.97,97.86,97.86,37000.0,74.4129,74.4281,74.3445,74.3445,37000.0
2014-12-08 11:30:00,97.87,97.98,97.8,97.89,47800.0,74.3521,74.4357,74.2989,74.3673,47800.0
2014-12-08 11:35:00,97.88,97.92,97.79,97.79,31800.0,74.3597,74.3901,74.2913,74.2913,31800.0
2014-12-08 11:40:00,97.8,97.8,97.62,97.63,37700.0,74.2989,74.2989,74.1622,74.1698,37700.0
2014-12-08 11:45:00,97.62,97.63,97.56,97.58,50000.0,74.1622,74.1698,74.1166,74.1318,50000.0
2014-12-08 11:50:00,97.57,97.63,97.55,97.59,33300.0,74.1242,74.1698,74.109,74.1394,33300.0
2014-12-08 11:55:00,97.6,97.7,97.57,97.64,36100.0,74.147,74.223,74.1242,74.1774,36100.0
2014-12-08 12:00:00,97.64,97.65,97.52,97.56,41000.0,74.1774,74.185,74.0862,74.1166,41000.0
2014-12-08 12:05:00,97.56,97.68,97.55,97.58,26700.0,74.1166,74.2078,74.109,74.1318,26700.0
2014-12-08 12:10:00,97.57,97.57,97.38,97.4,37100.0,74.1242,74.1242,73.9799,73.995,37100.0
2014-12-08 12:15:00,97.39,97.44,97.23,97.34,101100.0,73.9875,74.0254,73.8659,73.9495,101100.0
2014-12-08 12:20:00,97.34,97.38,97.22,97.27,68300.0,73.9495,73.9799,73.8583,73.8963,68300.0
2014-12-08 12:25:00,97.28,97.29,97.21,97.26,31300.0,73.9039,73.9115,73.8507,73.8887,31300.0
2014-12-08 12:30:00,97.23,97.35,97.19,97.32,44700.0,73.8659,73.9571,73.8355,73.9343,44700.0
2014-12-08 12:35:00,97.33,97.38,97.25,97.28,31500.0,73.9419,73.9799,73.8811,73.9039,31500.0
2014-12-08 12:40:00,97.28,97.36,97.25,97.31,35400.0,73.9039,73.9647,73.8811,73.9267,35400.0
2014-12-08 12:45:00,97.33,97.53,97.31,97.4,50800.0,73.9419,74.0938,73.9267,73.995,50800.0
2014-12-08 12:50:00,97.4,97.45,97.37,97.38,22600.0,73.995,74.033,73.9723,73.9799,22600.0
2014-12-08 12:55:00,97.39,97.41,97.27,97.29,32600.0,73.9875,74.0026,73.8963,73.9115,32600.0
2014-12-08 13:00:00,97.29,97.38,97.22,97.37,27400.0,73.9115,73.9799,73.8583,73.9723,27400.0
2014-12-08 13:05:00,97.37,97.37,97.28,97.32,25400.0,73.9723,73.9723,73.9039,73.9343,25400.0
2014-12-08 13:10:00,97.32,97.34,97.13,97.2,59200.0,73.9343,73.9495,73.7899,73.8431,59200.0
2014-12-08 13:15:00,97.2,97.22,97.14,97.15,39400.0,73.8431,73.8583,73.7975,73.8051,39400.0
2014-12-08 13:20:00,97.16,97.16,96.9,96.91,74100.0,73.8127,73.8127,73.6152,73.6228,74100.0
2014-12-08 13:25:00,96.91,96.91,96.67,96.75,95400.0,73.6228,73.6228,73.4405,73.5012,95400.0
2014-12-08 13:30:00,96.75,96.75,96.42,96.46,99800.0,73.5012,73.5012,73.2505,73.2809,99800.0
2014-12-08 13:35:00,96.45,96.47,96.25,96.37,90300.0,73.2733,73.2885,73.1214,73.2126,90300.0
2014-12-08 13:40:00,96.35,96.36,96.13,96.14,73400.0,73.1974,73.205,73.0302,73.0378,73400.0
2014-12-08 13:45:00,96.14,96.33,96.08,96.27,59100.0,73.0378,73.1822,72.9922,73.1366,59100.0
2014-12-08 13:50:00,96.27,96.46,96.26,96.36,65900.0,73.1366,73.2809,73.129,73.205,65900.0
2014-12-08 13:55:00,96.37,96.37,96.19,96.23,46000.0,73.2126,73.2126,73.0758,73.1062,46000.0
2014-12-08 14:00:00,96.24,96.25,96.14,96.2,53400.0,73.1138,73.1214,73.0378,73.0834,53400.0
2014-12-08 14:05:00,96.19,96.22,96.14,96.16,41700.0,73.0758,73.0986,73.0378,73.053,41700.0
2014-12-08 14:10:00,96.14,96.15,95.88,95.88,91700.0,73.0378,73.0454,72.8403,72.8403,91700.0
2014-12-08 14:15:00,95.9,95.9,95.64,95.73,114400.0,72.8555,72.8555,72.658,72.7263,114400.0
2014-12-08 14:20:00,95.72,95.75,95.58,95.68,88400.0,72.7187,72.7415,72.6124,72.6884,88400.0
2014-12-08 14:25:00,95.68,95.84,95.65,95.83,45500.0,72.6884,72.8099,72.6656,72.8023,45500.0
2014-12-08 14:30:00,95.83,96.04,95.78,96.03,62700.0,72.8023,72.9619,72.7643,72.9543,62700.0
2014-12-08 14:35:00,96.04,96.04,95.88,95.97,73600.0,72.9619,72.9619,72.8403,72.9087,73600.0
2014-12-08 14:40:00,95.97,96.02,95.92,95.95,115000.0,72.9087,72.9467,72.8707,72.8935,115000.0
2014-12-08 14:45:00,95.93,96.07,95.91,96.03,66200.0,72.8783,72.9846,72.8631,72.9543,66200.0
2014-12-08 14:50:00,96.04,96.15,96.03,96.13,38500.0,72.9619,73.0454,72.9543,73.0302,38500.0
2014-12-08 14:55:00,96.12,96.12,95.95,95.95,70900.0,73.0226,73.0226,72.8935,72.8935,70900.0
2014-12-08 15:00:00,95.95,95.95,95.75,95.78,76600.0,72.8935,72.8935,72.7415,72.7643,76600.0
2014-12-08 15:05:00,95.8,95.8,95.58,95.64,93200.0,72.7795,72.7795,72.6124,72.658,93200.0
2014-12-08 15:10:00,95.63,95.74,95.59,95.59,82600.0,72.6504,72.7339,72.62,72.62,82600.0
2014-12-08 15:15:00,95.59,95.68,95.53,95.6,77500.0,72.62,72.6884,72.5744,72.6276,77500.0
2014-12-08 15:20:00,95.61,95.93,95.59,95.77,84000.0,72.6352,72.8783,72.62,72.7567,84000.0
2014-12-08 15:25:00,95.79,95.81,95.66,95.68,73800.0,72.7719,72.7871,72.6732,72.6884,73800.0
2014-12-08 15:30:00,95.68,95.69,95.57,95.59,96800.0,72.6884,72.696,72.6048,72.62,96800.0
2014-12-08 15:35:00,95.59,95.67,95.56,95.64,109200.0,72.62,72.6808,72.5972,72.658,109200.0
2014-12-08 15:40:00,95.64,95.66,95.5,95.51,174500.0,72.658,72.6732,72.5516,72.5592,174500.0
2014-12-08 15:45:00,95.5,95.53,95.28,95.4,265000.0,72.5516,72.5744,72.3845,72.4756,265000.0
2014-12-08 15:50:00,95.41,95.41,95.32,95.32,241500.0,72.4832,72.4832,72.4149,72.4149,241500.0
2014-12-08 15:55:00,95.33,95.45,95.2,95.25,647300.0,72.4225,72.5136,72.3237,72.3617,647300.0
2014-12-09 09:30:00,94.17,94.54,93.8,94.16,312000.0,71.5412,71.8223,71.2601,71.5336,312000.0
2014-12-09 09:35:00,94.16,94.69,94.08,94.62,104000.0,71.5336,71.9363,71.4728,71.8831,104000.0
2014-12-09 09:40:00,94.6,95.11,94.6,94.98,104900.0,71.8679,72.2553,71.8679,72.1566,104900.0
2014-12-09 09:45:00,94.98,95.47,94.97,95.35,88800.0,72.1566,72.5288,72.149,72.4377,88800.0
2014-12-09 09:50:00,95.34,95.42,95.01,95.33,151800.0,72.4301,72.4908,72.1794,72.4225,151800.0
2014-12-09 09:55:00,95.31,96.12,95.29,95.97,141400.0,72.4073,73.0226,72.3921,72.9087,141400.0
2014-12-09 10:00:00,95.96,96.18,95.89,95.9,133500.0,72.9011,73.0682,72.8479,72.8555,133500.0
2014-12-09 10:05:00,95.9,96.14,95.84,96.11,128800.0,72.8555,73.0378,72.8099,73.015,128800.0
2014-12-09 10:10:00,96.13,96.17,95.84,95.92,133500.0,73.0302,73.0606,72.8099,72.8707,133500.0
2014-12-09 10:15:00,95.92,96.09,95.63,95.67,83500.0,72.8707,72.9998,72.6504,72.6808,83500.0
2014-12-09 10:20:00,95.67,95.8,95.61,95.68,71900.0,72.6808,72.7795,72.6352,72.6884,71900.0
2014-12-09 10:25:00,95.68,95.68,95.35,95.36,110100.0,72.6884,72.6884,72.4377,72.4453,110100.0
2014-12-09 10:30:00,95.35,95.45,95.24,95.35,89800.0,72.4377,72.5136,72.3541,72.4377,89800.0
2014-12-09 10:35:00,95.33,95.38,95.23,95.35,69100.0,72.4225,72.4604,72.3465,72.4377,69100.0
2014-12-09 10:40:00,95.33,95.44,95.24,95.32,96100.0,72.4225,72.506,72.3541,72.4149,96100.0
2014-12-09 10:45:00,95.31,95.53,95.24,95.51,35600.0,72.4073,72.5744,72.3541,72.5592,35600.0
2014-12-09 10:50:00,95.51,95.53,95.28,95.43,42500.0,72.5592,72.5744,72.3845,72.4984,42500.0
2014-12-09 10:55:00,95.44,95.6,95.43,95.46,16600.0,72.506,72.6276,72.4984,72.5212,16600.0
2014-12-09 11:00:00,95.47,95.68,95.47,95.59,32900.0,72.5288,72.6884,72.5288,72.62,32900.0
2014-12-09 11:05:00,95.59,95.61,95.47,95.57,53900.0,72.62,72.6352,72.5288,72.6048,53900.0
2014-12-09 11:10:00,95.59,95.64,95.55,95.63,44500.0,72.62,72.658,72.5896,72.6504,44500.0
2014-12-09 11:15:00,95.63,95.64,95.49,95.53,34500.0,72.6504,72.658,72.544,72.5744,34500.0
2014-12-09 11:20:00,95.54,95.67,95.51,95.67,50200.0,72.582,72.6808,72.5592,72.6808,50200.0
2014-12-09 11:25:00,95.67,95.84,95.62,95.62,51100.0,72.6808,72.8099,72.6428,72.6428,51100.0
2014-12-09 11:30:00,95.62,95.68,95.6,95.63,52400.0,72.6428,72.6884,72.6276,72.6504,52400.0
2014-12-09 11:35:00,95.63,95.63,95.31,95.45,79100.0,72.6504,72.6504,72.4073,72.5136,79100.0
2014-12-09 11:40:00,95.45,95.45,95.28,95.4,44800.0,72.5136,72.5136,72.3845,72.4756,44800.0
2014-12-09 11:45:00,95.4,95.46,95.3,95.46,47600.0,72.4756,72.5212,72.3997,72.5212,47600.0
2014-12-09 11:50:00,95.46,95.51,95.45,95.47,41600.0,72.5212,72.5592,72.5136,72.5288,41600.0
2014-12-09 11:55:00,95.48,95.5,95.28,95.28,38600.0,72.5364,72.5516,72.3845,72.3845,38600.0
2014-12-09 12:00:00,95.29,95.42,95.23,95.38,29900.0,72.3921,72.4908,72.3465,72.4604,29900.0
2014-12-09 12:05:00,95.39,95.51,95.39,95.46,29200.0,72.468,72.5592,72.468,72.5212,29200.0
2014-12-09 12:10:00,95.46,95.48,95.15,95.25,32600.0,72.5212,72.5364,72.2857,72.3617,32600.0
2014-12-09 12:15:00,95.27,95.27,95.04,95.06,27300.0,72.3769,72.3769,72.2021,72.2173,27300.0
2014-12-09 12:20:00,95.08,95.15,95.04,95.05,25400.0,72.2325,72.2857,72.2021,72.2097,25400.0
2014-12-09 12:25:00,95.05,95.09,95.0,95.03,42300.0,72.2097,72.2401,72.1718,72.1946,42300.0
2014-12-09 12:30:00,95.03,95.1,95.0,95.07,32000.0,72.1946,72.2477,72.1718,72.2249,32000.0
2014-12-09 12:35:00,95.08,95.31,95.05,95.31,54000.0,72.2325,72.4073,72.2097,72.4073,54000.0
2014-12-09 12:40:00,95.3,95.36,95.2,95.24,24700.0,72.3997,72.4453,72.3237,72.3541,24700.0
2014-12-09 12:45:00,95.25,95.33,95.18,95.23,49100.0,72.3617,72.4225,72.3085,72.3465,49100.0
2014-12-09 12:50:00,95.23,95.23,95.09,95.09,38500.0,72.3465,72.3465,72.2401,72.2401,38500.0
2014-12-09 12:55:00,95.09,95.21,95.08,95.2,46000.0,72.2401,72.3313,72.2325,72.3237,46000.0
2014-12-09 13:00:00,95.2,95.31,95.17,95.3,31500.0,72.3237,72.4073,72.3009,72.3997,31500.0
2014-12-09 13:05:00,95.29,95.33,95.22,95.31,34400.0,72.3921,72.4225,72.3389,72.4073,34400.0
2014-12-09 13:10:00,95.32,95.52,95.32,95.46,82700.0,72.4149,72.5668,72.4149,72.5212,82700.0
2014-12-09 13:15:00,95.47,95.54,95.47,95.49,20800.0,72.5288,72.582,72.5288,72.544,20800.0
2014-12-09 13:20:00,95.49,95.52,95.35,95.36,36400.0,72.544,72.5668,72.4377,72.4453,36400.0
2014-12-09 13:25:00,95.35,95.37,95.28,95.32,99400.0,72.4377,72.4529,72.3845,72.4149,99400.0
2014-12-09 13:30:00,95.32,95.42,95.32,95.41,74600.0,72.4149,72.4908,72.4149,72.4832,74600.0
2014-12-09 13:35:00,95.4,95.45,95.25,95.31,132100.0,72.4756,72.5136,72.3617,72.4073,132100.0
2014-12-09 13:40:00,95.3,95.32,95.21,95.22,79200.0,72.3997,72.4149,72.3313,72.3389,79200.0
2014-12-09 13:45:00,95.21,95.21,95.09,95.11,38700.0,72.3313,72.3313,72.2401,72.2553,38700.0
2014-12-09 13:50:00,95.12,95.2,95.0,95.2,39000.0,72.2629,72.3237,72.1718,72.3237,39000.0
2014-12-09 13:55:00,95.21,95.37,95.2,95.33,29300.0,72.3313,72.4529,72.3237,72.4225,29300.0
2014-12-09 14:00:00,95.35,95.4,95.32,95.34,33300.0,72.4377,72.4756,72.4149,72.4301,33300.0
2014-12-09 14:05:00,95.34,95.5,95.34,95.43,39700.0,72.4301,72.5516,72.4301,72.4984,39700.0
2014-12-09 14:10:00,95.44,95.45,95.37,95.39,27600.0,72.506,72.5136,72.4529,72.468,27600.0
2014-12-09 14:15:00,95.4,95.46,95.39,95.4,34600.0,72.4756,72.5212,72.468,72.4756,34600.0
2014-12-09 14:20:00,95.4,95.42,95.33,95.38,30600.0,72.4756,72.4908,72.4225,72.4604,30600.0
2014-12-09 14:25:00,95.38,95.43,95.35,95.37,88000.0,72.4604,72.4984,72.4377,72.4529,88000.0
2014-12-09 14:30:00,95.37,95.37,94.94,94.94,104100.0,72.4529,72.4529,72.1262,72.1262,104100.0
2014-12-09 14:35:00,94.94,95.1,94.94,95.02,47800.0,72.1262,72.2477,72.1262,72.187,47800.0
2014-12-09 14:40:00,95.02,95.1,94.97,95.07,37100.0,72.187,72.2477,72.149,72.2249,37100.0
2014-12-09 14:45:00,95.06,95.19,95.05,95.11,19200.0,72.2173,72.3161,72.2097,72.2553,19200.0
2014-12-09 14:50:00,95.11,95.12,95.01,95.07,34400.0,72.2553,72.2629,72.1794,72.2249,34400.0
2014-12-09 14:55:00,95.08,95.25,95.08,95.24,30000.0,72.2325,72.3617,72.2325,72.3541,30000.0
2014-12-09 15:00:00,95.25,95.26,95.18,95.22,68000.0,72.3617,72.3693,72.3085,72.3389,68000.0
2014-12-09 15:05:00,95.21,95.31,95.13,95.25,64800.0,72.3313,72.4073,72.2705,72.3617,64800.0
2014-12-09 15:10:00,95.25,95.26,95.19,95.24,61400.0,72.3617,72.3693,72.3161,72.3541,61400.0
2014-12-09 15:15:00,95.23,95.35,95.23,95.31,36100.0,72.3465,72.4377,72.3465,72.4073,36100.0
2014-12-09 15:20:00,95.3,95.34,95.27,95.29,56600.0,72.3997,72.4301,72.3769,72.3921,56600.0
2014-12-09 15:25:00,95.29,95.39,95.29,95.33,124200.0,72.3921,72.468,72.3921,72.4225,124200.0
2014-12-09 15:30:00,95.32,95.42,95.31,95.38,92200.0,72.4149,72.4908,72.4073,72.4604,92200.0
2014-12-09 15:35:00,95.38,95.5,95.35,95.38,118500.0,72.4604,72.5516,72.4377,72.4604,118500.0
2014-12-09 15:40:00,95.38,95.48,95.36,95.48,179600.0,72.4604,72.5364,72.4453,72.5364,179600.0
2014-12-09 15:45:00,95.47,95.6,95.44,95.59,104000.0,72.5288,72.6276,72.506,72.62,104000.0
2014-12-09 15:50:00,95.59,95.6,95.49,95.54,167800.0,72.62,72.6276,72.544,72.582,167800.0
2014-12-09 15:55:00,95.54,95.6,95.44,95.45,334800.0,72.582,72.6276,72.506,72.5136,334800.0
2014-12-10 09:30:00,94.91,95.02,94.5,94.81,121600.0,72.1034,72.187,71.7919,72.0274,121600.0
2014-12-10 09:35:00,94.76,94.87,94.29,94.55,75500.0,71.9894,72.073,71.6324,71.8299,75500.0
2014-12-10 09:40:00,94.58,94.77,94.45,94.64,121800.0,71.8527,71.997,71.7539,71.8983,121800.0
2014-12-10 09:45:00,94.67,94.71,94.28,94.38,65400.0,71.9211,71.9514,71.6248,71.7007,65400.0
2014-12-10 09:50:00,94.36,94.47,94.31,94.31,45400.0,71.6856,71.7691,71.6476,71.6476,45400.0
2014-12-10 09:55:00,94.34,94.45,94.21,94.44,80400.0,71.6704,71.7539,71.5716,71.7463,80400.0
2014-12-10 10:00:00,94.45,94.47,94.25,94.28,66500.0,71.7539,71.7691,71.602,71.6248,66500.0
2014-12-10 10:05:00,94.27,94.52,94.26,94.39,72900.0,71.6172,71.8071,71.6096,71.7083,72900.0
2014-12-10 10:10:00,94.38,94.52,94.23,94.5,43900.0,71.7007,71.8071,71.5868,71.7919,43900.0
2014-12-10 10:15:00,94.5,94.59,94.37,94.55,45600.0,71.7919,71.8603,71.6931,71.8299,45600.0
2014-12-10 10:20:00,94.54,94.59,94.4,94.5,51200.0,71.8223,71.8603,71.7159,71.7919,51200.0
2014-12-10 10:25:00,94.5,94.64,94.46,94.6,38300.0,71.7919,71.8983,71.7615,71.8679,38300.0
2014-12-10 10:30:00,94.6,94.6,94.29,94.29,50800.0,71.8679,71.8679,71.6324,71.6324,50800.0
2014-12-10 10:35:00,94.29,94.35,94.09,94.23,64200.0,71.6324,71.678,71.4804,71.5868,64200.0
2014-12-10 10:40:00,94.22,94.31,94.19,94.25,56200.0,71.5792,71.6476,71.5564,71.602,56200.0
2014-12-10 10:45:00,94.26,94.32,94.15,94.18,50600.0,71.6096,71.6552,71.526,71.5488,50600.0
2014-12-10 10:50:00,94.2,94.32,94.06,94.29,59000.0,71.564,71.6552,71.4576,71.6324,59000.0
2014-12-10 10:55:00,94.3,94.5,94.28,94.5,47300.0,71.64,71.7919,71.6248,71.7919,47300.0
2014-12-10 11:00:00,94.5,94.53,94.33,94.33,42500.0,71.7919,71.8147,71.6628,71.6628,42500.0
2014-12-10 11:05:00,94.33,94.34,94.2,94.24,68300.0,71.6628,71.6704,71.564,71.5944,68300.0
2014-12-10 11:10:00,94.26,94.39,94.21,94.35,34400.0,71.6096,71.7083,71.5716,71.678,34400.0
2014-12-10 11:15:00,94.35,94.35,94.01,94.1,44600.0,71.678,71.678,71.4197,71.488,44600.0
2014-12-10 11:20:00,94.09,94.16,94.0,94.14,52400.0,71.4804,71.5336,71.4121,71.5184,52400.0
2014-12-10 11:25:00,94.16,94.16,94.03,94.04,48800.0,71.5336,71.5336,71.4348,71.4424,48800.0
2014-12-10 11:30:00,94.04,94.15,94.0,94.04,44000.0,71.4424,71.526,71.4121,71.4424,44000.0
2014-12-10 11:35:00,94.04,94.26,94.01,94.22,39900.0,71.4424,71.6096,71.4197,71.5792,39900.0
2014-12-10 11:40:00,94.21,94.24,94.09,94.24,25900.0,71.5716,71.5944,71.4804,71.5944,25900.0
2014-12-10 11:45:00,94.25,94.28,94.04,94.1,69400.0,71.602,71.6248,71.4424,71.488,69400.0
2014-12-10 11:50:00,94.1,94.19,93.88,93.91,120100.0,71.488,71.5564,71.3209,71.3437,120100.0
2014-12-10 11:55:00,93.92,93.93,93.8,93.83,68700.0,71.3513,71.3589,71.2601,71.2829,68700.0
2014-12-10 12:00:00,93.82,93.96,93.81,93.88,31000.0,71.2753,71.3817,71.2677,71.3209,31000.0
2014-12-10 12:05:00,93.87,93.87,93.6,93.7,55100.0,71.3133,71.3133,71.1082,71.1841,55100.0
2014-12-10 12:10:00,93.69,93.88,93.67,93.78,30800.0,71.1765,71.3209,71.1614,71.2449,30800.0
2014-12-10 12:15:00,93.78,93.88,93.72,93.83,58300.0,71.2449,71.3209,71.1993,71.2829,58300.0
2014-12-10 12:20:00,93.82,93.89,93.75,93.85,31700.0,71.2753,71.3285,71.2221,71.2981,31700.0
2014-12-10 12:25:00,93.85,93.86,93.78,93.82,27400.0,71.2981,71.3057,71.2449,71.2753,27400.0
2014-12-10 12:30:00,93.81,93.95,93.74,93.88,72600.0,71.2677,71.3741,71.2145,71.3209,72600.0
2014-12-10 12:35:00,93.89,94.15,93.84,94.04,36300.0,71.3285,71.526,71.2905,71.4424,36300.0
2014-12-10 12:40:00,94.03,94.15,94.03,94.13,21300.0,71.4348,71.526,71.4348,71.5108,21300.0
2014-12-10 12:45:00,94.13,94.21,94.04,94.08,27900.0,71.5108,71.5716,71.4424,71.4728,27900.0
2014-12-10 12:50:00,94.1,94.22,94.05,94.05,32500.0,71.488,71.5792,71.45,71.45,32500.0
2014-12-10 12:55:00,94.04,94.07,93.98,94.0,36400.0,71.4424,71.4652,71.3969,71.4121,36400.0
2014-12-10 13:00:00,93.99,94.0,93.91,93.94,27300.0,71.4045,71.4121,71.3437,71.3665,27300.0
2014-12-10 13:05:00,93.94,94.03,93.87,93.96,35200.0,71.3665,71.4348,71.3133,71.3817,35200.0
2014-12-10 13:10:00,93.97,94.05,93.94,94.0,47000.0,71.3893,71.45,71.3665,71.4121,47000.0
2014-12-10 13:15:00,94.0,94.03,93.96,93.96,57500.0,71.4121,71.4348,71.3817,71.3817,57500.0
2014-12-10 13:20:00,93.95,94.0,93.93,93.96,25600.0,71.3741,71.4121,71.3589,71.3817,25600.0
2014-12-10 13:25:00,93.95,94.03,93.9,93.98,31900.0,71.3741,71.4348,71.3361,71.3969,31900.0
2014-12-10 13:30:00,93.99,94.01,93.68,93.72,56400.0,71.4045,71.4197,71.169,71.1993,56400.0
2014-12-10 13:35:00,93.72,93.75,93.67,93.68,25100.0,71.1993,71.2221,71.1614,71.169,25100.0
2014-12-10 13:40:00,93.69,93.71,93.59,93.63,36300.0,71.1765,71.1917,71.1006,71.131,36300.0
2014-12-10 13:45:00,93.62,93.62,93.44,93.47,92100.0,71.1234,71.1234,70.9866,71.0094,92100.0
2014-12-10 13:50:00,93.46,93.55,93.35,93.36,65400.0,71.0018,71.0702,70.9183,70.9258,65400.0
2014-12-10 13:55:00,93.38,93.4,93.19,93.19,120300.0,70.941,70.9562,70.7967,70.7967,120300.0
2014-12-10 14:00:00,93.19,93.3,93.04,93.24,163400.0,70.7967,70.8803,70.6827,70.8347,163400.0
2014-12-10 14:05:00,93.24,93.28,93.08,93.1,84000.0,70.8347,70.8651,70.7131,70.7283,84000.0
2014-12-10 14:10:00,93.09,93.21,93.06,93.18,65000.0,70.7207,70.8119,70.6979,70.7891,65000.0
2014-12-10 14:15:00,93.18,93.2,93.05,93.06,67800.0,70.7891,70.8043,70.6903,70.6979,67800.0
2014-12-10 14:20:00,93.07,93.11,92.88,92.92,119500.0,70.7055,70.7359,70.5612,70.5916,119500.0
2014-12-10 14:25:00,92.92,93.03,92.81,92.95,81300.0,70.5916,70.6751,70.508,70.6144,81300.0
2014-12-10 14:30:00,92.95,93.0,92.81,92.89,108300.0,70.6144,70.6524,70.508,70.5688,108300.0
2014-12-10 14:35:00,92.89,92.98,92.81,92.84,89800.0,70.5688,70.6372,70.508,70.5308,89800.0
2014-12-10 14:40:00,92.84,92.98,92.8,92.92,62700.0,70.5308,70.6372,70.5004,70.5916,62700.0
2014-12-10 14:45:00,92.92,93.09,92.9,92.98,80700.0,70.5916,70.7207,70.5764,70.6372,80700.0
2014-12-10 14:50:00,92.99,93.03,92.9,92.95,71600.0,70.6448,70.6751,70.5764,70.6144,71600.0
2014-12-10 14:55:00,92.97,93.0,92.82,92.84,47800.0,70.6296,70.6524,70.5156,70.5308,47800.0
2014-12-10 15:00:00,92.82,92.95,92.75,92.83,80000.0,70.5156,70.6144,70.4624,70.5232,80000.0
2014-12-10 15:05:00,92.83,93.07,92.76,93.04,86700.0,70.5232,70.7055,70.47,70.6827,86700.0
2014-12-10 15:10:00,93.02,93.09,92.92,92.92,92700.0,70.6675,70.7207,70.5916,70.5916,92700.0
2014-12-10 15:15:00,92.93,93.12,92.92,93.07,74800.0,70.5992,70.7435,70.5916,70.7055,74800.0
2014-12-10 15:20:00,93.08,93.16,93.0,93.03,90200.0,70.7131,70.7739,70.6524,70.6751,90200.0
2014-12-10 15:25:00,93.03,93.05,92.92,92.99,96100.0,70.6751,70.6903,70.5916,70.6448,96100.0
2014-12-10 15:30:00,93.0,93.18,92.94,93.16,107500.0,70.6524,70.7891,70.6068,70.7739,107500.0
2014-12-10 15:35:00,93.16,93.16,92.99,93.11,143700.0,70.7739,70.7739,70.6448,70.7359,143700.0
2014-12-10 15:40:00,93.11,93.11,92.92,93.04,178900.0,70.7359,70.7359,70.5916,70.6827,178900.0
2014-12-10 15:45:00,93.05,93.07,92.86,92.93,191700.0,70.6903,70.7055,70.546,70.5992,191700.0
2014-12-10 15:50:00,92.92,93.06,92.88,93.06,244400.0,70.5916,70.6979,70.5612,70.6979,244400.0
2014-12-10 15:55:00,93.06,93.16,92.92,93.0,290100.0,70.6979,70.7739,70.5916,70.6524,290100.0
2014-12-11 09:30:00,93.68,94.29,93.37,93.45,169700.0,71.169,71.6324,70.9334,70.9942,169700.0
2014-12-11 09:35:00,93.44,93.76,93.36,93.67,78700.0,70.9866,71.2297,70.9258,71.1614,78700.0
2014-12-11 09:40:00,93.73,93.75,93.56,93.69,53500.0,71.2069,71.2221,71.0778,71.1765,53500.0
2014-12-11 09:45:00,93.7,93.78,93.51,93.57,69800.0,71.1841,71.2449,71.0398,71.0854,69800.0
2014-12-11 09:50:00,93.54,93.81,93.49,93.56,83100.0,71.0626,71.2677,71.0246,71.0778,83100.0
2014-12-11 09:55:00,93.6,93.6,93.34,93.42,37800.0,71.1082,71.1082,70.9107,70.9714,37800.0
2014-12-11 10:00:00,93.44,93.59,93.44,93.58,52500.0,70.9866,71.1006,70.9866,71.093,52500.0
2014-12-11 10:05:00,93.57,93.6,93.15,93.19,73200.0,71.0854,71.1082,70.7663,70.7967,73200.0
2014-12-11 10:10:00,93.19,93.52,93.15,93.5,64900.0,70.7967,71.0474,70.7663,71.0322,64900.0
2014-12-11 10:15:00,93.5,93.63,93.45,93.59,31300.0,71.0322,71.131,70.9942,71.1006,31300.0
2014-12-11 10:20:00,93.58,93.8,93.53,93.72,51200.0,71.093,71.2601,71.055,71.1993,51200.0
2014-12-11 10:25:00,93.73,93.84,93.68,93.81,60600.0,71.2069,71.2905,71.169,71.2677,60600.0
2014-12-11 10:30:00,93.83,94.05,93.82,93.95,88200.0,71.2829,71.45,71.2753,71.3741,88200.0
2014-12-11 10:35:00,93.95,93.98,93.82,93.97,37400.0,71.3741,71.3969,71.2753,71.3893,37400.0
2014-12-11 10:40:00,93.96,94.0,93.71,93.78,71700.0,71.3817,71.4121,71.1917,71.2449,71700.0
2014-12-11 10:45:00,93.78,93.8,93.6,93.62,37600.0,71.2449,71.2601,71.1082,71.1234,37600.0
2014-12-11 10:50:00,93.63,93.81,93.62,93.77,42300.0,71.131,71.2677,71.1234,71.2373,42300.0
2014-12-11 10:55:00,93.76,93.84,93.73,93.75,35200.0,71.2297,71.2905,71.2069,71.2221,35200.0
2014-12-11 11:00:00,93.74,93.86,93.7,93.8,41300.0,71.2145,71.3057,71.1841,71.2601,41300.0
2014-12-11 11:05:00,93.82,93.98,93.8,93.85,51300.0,71.2753,71.3969,71.2601,71.2981,51300.0
2014-12-11 11:10:00,93.84,94.04,93.83,93.95,35000.0,71.2905,71.4424,71.2829,71.3741,35000.0
2014-12-11 11:15:00,93.95,93.97,93.87,93.95,25200.0,71.3741,71.3893,71.3133,71.3741,25200.0
2014-12-11 11:20:00,93.94,94.07,93.94,94.06,43800.0,71.3665,71.4652,71.3665,71.4576,43800.0
2014-12-11 11:25:00,94.06,94.14,93.97,93.99,48900.0,71.4576,71.5184,71.3893,71.4045,48900.0
2014-12-11 11:30:00,93.98,94.22,93.98,94.03,43900.0,71.3969,71.5792,71.3969,71.4348,43900.0
2014-12-11 11:35:00,94.04,94.1,93.97,94.02,26300.0,71.4424,71.488,71.3893,71.4273,26300.0
2014-12-11 11:40:00,94.0,94.06,93.94,94.0,39800.0,71.4121,71.4576,71.3665,71.4121,39800.0
2014-12-11 11:45:00,94.0,94.01,93.8,93.88,32100.0,71.4121,71.4197,71.2601,71.3209,32100.0
2014-12-11 11:50:00,93.88,93.92,93.86,93.9,39200.0,71.3209,71.3513,71.3057,71.3361,39200.0
2014-12-11 11:55:00,93.89,93.93,93.77,93.92,26700.0,71.3285,71.3589,71.2373,71.3513,26700.0
2014-12-11 12:00:00,93.92,94.01,93.88,94.0,42000.0,71.3513,71.4197,71.3209,71.4121,42000.0
2014-12-11 12:05:00,93.99,94.0,93.89,93.91,26200.0,71.4045,71.4121,71.3285,71.3437,26200.0
2014-12-11 12:10:00,93.9,93.91,93.81,93.85,33900.0,71.3361,71.3437,71.2677,71.2981,33900.0
2014-12-11 12:15:00,93.85,93.92,93.85,93.9,30800.0,71.2981,71.3513,71.2981,71.3361,30800.0
2014-12-11 12:20:00,93.9,93.96,93.86,93.94,31000.0,71.3361,71.3817,71.3057,71.3665,31000.0
2014-12-11 12:25:00,93.94,93.97,93.9,93.93,20300.0,71.3665,71.3893,71.3361,71.3589,20300.0
2014-12-11 12:30:00,93.94,93.96,93.89,93.89,18300.0,71.3665,71.3817,71.3285,71.3285,18300.0
2014-12-11 12:35:00,93.9,93.92,93.87,93.9,22000.0,71.3361,71.3513,71.3133,71.3361,22000.0
2014-12-11 12:40:00,93.89,93.99,93.88,93.89,24100.0,71.3285,71.4045,71.3209,71.3285,24100.0
2014-12-11 12:45:00,93.88,94.01,93.87,94.01,19800.0,71.3209,71.4197,71.3133,71.4197,19800.0
2014-12-11 12:50:00,94.01,94.06,93.98,94.02,19400.0,71.4197,71.4576,71.3969,71.4273,19400.0
2014-12-11 12:55:00,94.02,94.11,94.0,94.02,25600.0,71.4273,71.4956,71.4121,71.4273,25600.0
2014-12-11 13:00:00,94.03,94.04,93.85,93.89,46300.0,71.4348,71.4424,71.2981,71.3285,46300.0
2014-12-11 13:05:00,93.88,93.9,93.81,93.82,23800.0,71.3209,71.3361,71.2677,71.2753,23800.0
2014-12-11 13:10:00,93.81,93.83,93.75,93.75,31200.0,71.2677,71.2829,71.2221,71.2221,31200.0
2014-12-11 13:15:00,93.75,93.83,93.7,93.8,19600.0,71.2221,71.2829,71.1841,71.2601,19600.0
2014-12-11 13:20:00,93.8,93.85,93.73,93.74,20700.0,71.2601,71.2981,71.2069,71.2145,20700.0
2014-12-11 13:25:00,93.74,93.74,93.65,93.7,22000.0,71.2145,71.2145,71.1462,71.1841,22000.0
2014-12-11 13:30:00,93.7,93.74,93.62,93.7,20200.0,71.1841,71.2145,71.1234,71.1841,20200.0
2014-12-11 13:35:00,93.7,93.72,93.6,93.62,18900.0,71.1841,71.1993,71.1082,71.1234,18900.0
2014-12-11 13:40:00,93.62,93.73,93.6,93.63,25300.0,71.1234,71.2069,71.1082,71.131,25300.0
2014-12-11 13:45:00,93.63,93.71,93.6,93.71,14000.0,71.131,71.1917,71.1082,71.1917,14000.0
2014-12-11 13:50:00,93.7,93.73,93.63,93.67,26000.0,71.1841,71.2069,71.131,71.1614,26000.0
2014-12-11 13:55:00,93.68,93.71,93.5,93.5,39600.0,71.169,71.1917,71.0322,71.0322,39600.0
2014-12-11 14:00:00,93.5,93.67,93.46,93.67,23100.0,71.0322,71.1614,71.0018,71.1614,23100.0
2014-12-11 14:05:00,93.67,93.67,93.43,93.46,39400.0,71.1614,71.1614,70.979,71.0018,39400.0
2014-12-11 14:10:00,93.44,93.47,93.4,93.4,22100.0,70.9866,71.0094,70.9562,70.9562,22100.0
2014-12-11 14:15:00,93.4,93.41,93.16,93.19,74200.0,70.9562,70.9638,70.7739,70.7967,74200.0
2014-12-11 14:20:00,93.2,93.3,93.15,93.27,28400.0,70.8043,70.8803,70.7663,70.8575,28400.0
2014-12-11 14:25:00,93.26,93.26,93.02,93.06,65700.0,70.8499,70.8499,70.6675,70.6979,65700.0
2014-12-11 14:30:00,93.07,93.16,93.02,93.03,40500.0,70.7055,70.7739,70.6675,70.6751,40500.0
2014-12-11 14:35:00,93.02,93.14,93.02,93.14,30400.0,70.6675,70.7587,70.6675,70.7587,30400.0
2014-12-11 14:40:00,93.12,93.17,93.07,93.07,40900.0,70.7435,70.7815,70.7055,70.7055,40900.0
2014-12-11 14:45:00,93.08,93.1,92.83,92.87,110800.0,70.7131,70.7283,70.5232,70.5536,110800.0
2014-12-11 14:50:00,92.87,93.02,92.84,93.01,24000.0,70.5536,70.6675,70.5308,70.66,24000.0
2014-12-11 14:55:00,93.01,93.02,92.77,92.88,46300.0,70.66,70.6675,70.4776,70.5612,46300.0
2014-12-11 15:00:00,92.87,92.98,92.84,92.98,41300.0,70.5536,70.6372,70.5308,70.6372,41300.0
2014-12-11 15:05:00,92.99,93.0,92.84,92.86,51800.0,70.6448,70.6524,70.5308,70.546,51800.0
2014-12-11 15:10:00,92.84,93.08,92.84,93.04,49200.0,70.5308,70.7131,70.5308,70.6827,49200.0
2014-12-11 15:15:00,93.03,93.15,92.99,93.13,34000.0,70.6751,70.7663,70.6448,70.7511,34000.0
2014-12-11 15:20:00,93.13,93.28,93.1,93.25,44800.0,70.7511,70.8651,70.7283,70.8423,44800.0
2014-12-11 15:25:00,93.25,93.27,93.12,93.18,44000.0,70.8423,70.8575,70.7435,70.7891,44000.0
2014-12-11 15:30:00,93.17,93.25,92.99,93.06,59400.0,70.7815,70.8423,70.6448,70.6979,59400.0
2014-12-11 15:35:00,93.06,93.06,92.91,92.98,53700.0,70.6979,70.6979,70.584,70.6372,53700.0
2014-12-11 15:40:00,92.98,93.08,92.8,92.82,104000.0,70.6372,70.7131,70.5004,70.5156,104000.0
2014-12-11 15:45:00,92.83,92.93,92.82,92.86,220900.0,70.5232,70.5992,70.5156,70.546,220900.0
2014-12-11 15:50:00,92.86,92.88,92.53,92.66,223500.0,70.546,70.5612,70.2953,70.3941,223500.0
2014-12-11 15:55:00,92.66,92.86,92.65,92.7,248500.0,70.3941,70.546,70.3865,70.4244,248500.0
2014-12-12 09:30:00,92.0,92.0,91.08,91.2,234200.0,69.8927,69.8927,69.1937,69.2849,234200.0
2014-12-12 09:35:00,91.22,91.34,91.11,91.22,137200.0,69.3001,69.3912,69.2165,69.3001,137200.0
2014-12-12 09:40:00,91.2,91.58,91.1,91.49,76000.0,69.2849,69.5736,69.2089,69.5052,76000.0
2014-12-12 09:45:00,91.5,91.56,91.3,91.34,79200.0,69.5128,69.5584,69.3609,69.3912,79200.0
2014-12-12 09:50:00,91.34,91.49,91.25,91.47,88900.0,69.3912,69.5052,69.3229,69.49,88900.0
2014-12-12 09:55:00,91.47,91.52,91.25,91.34,91800.0,69.49,69.528,69.3229,69.3912,91800.0
2014-12-12 10:00:00,91.37,91.42,91.18,91.31,112600.0,69.414,69.452,69.2697,69.3685,112600.0
2014-12-12 10:05:00,91.33,91.5,91.2,91.5,119800.0,69.3837,69.5128,69.2849,69.5128,119800.0
2014-12-12 10:10:00,91.51,91.66,91.44,91.46,82500.0,69.5204,69.6344,69.4672,69.4824,82500.0
2014-12-12 10:15:00,91.47,91.52,91.34,91.38,140700.0,69.49,69.528,69.3912,69.4216,140700.0
2014-12-12 10:20:00,91.38,91.64,91.36,91.56,148000.0,69.4216,69.6192,69.4064,69.5584,148000.0
2014-12-12 10:25:00,91.55,91.56,91.14,91.22,96400.0,69.5508,69.5584,69.2393,69.3001,96400.0
2014-12-12 10:30:00,91.21,91.27,91.11,91.19,104000.0,69.2925,69.3381,69.2165,69.2773,104000.0
2014-12-12 10:35:00,91.18,91.2,90.95,91.07,104900.0,69.2697,69.2849,69.095,69.1861,104900.0
2014-12-12 10:40:00,91.07,91.09,90.85,90.96,72500.0,69.1861,69.2013,69.019,69.1026,72500.0
2014-12-12 10:45:00,90.96,91.02,90.83,90.97,70800.0,69.1026,69.1481,69.0038,69.1102,70800.0
2014-12-12 10:50:00,90.97,90.99,90.75,90.79,67900.0,69.1102,69.1254,68.943,68.9734,67900.0
2014-12-12 10:55:00,90.77,90.85,90.66,90.72,79800.0,68.9582,69.019,68.8747,68.9202,79800.0
2014-12-12 11:00:00,90.73,90.76,90.6,90.67,71100.0,68.9278,68.9506,68.8291,68.8822,71100.0
2014-12-12 11:05:00,90.68,90.86,90.66,90.71,108400.0,68.8898,69.0266,68.8747,68.9126,108400.0
2014-12-12 11:10:00,90.71,90.87,90.66,90.82,49200.0,68.9126,69.0342,68.8747,68.9962,49200.0
2014-12-12 11:15:00,90.79,90.86,90.7,90.77,92100.0,68.9734,69.0266,68.905,68.9582,92100.0
2014-12-12 11:20:00,90.76,90.82,90.63,90.7,113600.0,68.9506,68.9962,68.8519,68.905,113600.0
2014-12-12 11:25:00,90.69,90.71,90.5,90.55,115900.0,68.8974,68.9126,68.7531,68.7911,115900.0
2014-12-12 11:30:00,90.57,90.78,90.53,90.66,76700.0,68.8063,68.9658,68.7759,68.8747,76700.0
2014-12-12 11:35:00,90.65,90.67,90.46,90.5,135500.0,68.8671,68.8822,68.7227,68.7531,135500.0
2014-12-12 11:40:00,90.5,90.51,90.38,90.42,71400.0,68.7531,68.7607,68.6619,68.6923,71400.0
2014-12-12 11:45:00,90.43,90.51,90.31,90.31,77500.0,68.6999,68.7607,68.6088,68.6088,77500.0
2014-12-12 11:50:00,90.3,90.33,90.1,90.15,226500.0,68.6012,68.6239,68.4492,68.4872,226500.0
2014-12-12 11:55:00,90.17,90.22,89.96,90.03,297000.0,68.5024,68.5404,68.3429,68.396,297000.0
2014-12-12 12:00:00,90.05,90.3,90.05,90.24,70700.0,68.4112,68.6012,68.4112,68.5556,70700.0
2014-12-12 12:05:00,90.26,90.32,89.97,90.02,112500.0,68.5708,68.6164,68.3505,68.3884,112500.0
2014-12-12 12:10:00,90.02,90.15,90.01,90.13,51500.0,68.3884,68.4872,68.3808,68.472,51500.0
2014-12-12 12:15:00,90.13,90.23,90.1,90.17,182800.0,68.472,68.548,68.4492,68.5024,182800.0
2014-12-12 12:20:00,90.17,90.53,90.15,90.51,176800.0,68.5024,68.7759,68.4872,68.7607,176800.0
2014-12-12 12:25:00,90.51,90.53,90.41,90.52,180500.0,68.7607,68.7759,68.6847,68.7683,180500.0
2014-12-12 12:30:00,90.51,90.52,90.4,90.46,140800.0,68.7607,68.7683,68.6771,68.7227,140800.0
2014-12-12 12:35:00,90.45,90.61,90.42,90.56,133300.0,68.7151,68.8367,68.6923,68.7987,133300.0
2014-12-12 12:40:00,90.56,90.62,90.46,90.55,82400.0,68.7987,68.8443,68.7227,68.7911,82400.0
2014-12-12 12:45:00,90.56,90.58,90.48,90.55,65200.0,68.7987,68.8139,68.7379,68.7911,65200.0
2014-12-12 12:50:00,90.54,90.57,90.41,90.49,240000.0,68.7835,68.8063,68.6847,68.7455,240000.0
2014-12-12 12:55:00,90.49,90.58,90.44,90.52,47400.0,68.7455,68.8139,68.7075,68.7683,47400.0
2014-12-12 13:00:00,90.51,90.62,90.45,90.49,55900.0,68.7607,68.8443,68.7151,68.7455,55900.0
2014-12-12 13:05:00,90.5,90.78,90.5,90.74,98600.0,68.7531,68.9658,68.7531,68.9354,98600.0
2014-12-12 13:10:00,90.75,90.75,90.62,90.71,59700.0,68.943,68.943,68.8443,68.9126,59700.0
2014-12-12 13:15:00,90.72,90.77,90.69,90.74,139000.0,68.9202,68.9582,68.8974,68.9354,139000.0
2014-12-12 13:20:00,90.75,90.79,90.73,90.76,83400.0,68.943,68.9734,68.9278,68.9506,83400.0
2014-12-12 13:25:00,90.75,90.76,90.65,90.7,68800.0,68.943,68.9506,68.8671,68.905,68800.0
2014-12-12 13:30:00,90.7,90.71,90.59,90.64,75600.0,68.905,68.9126,68.8215,68.8595,75600.0
2014-12-12 13:35:00,90.65,90.65,90.61,90.65,36400.0,68.8671,68.8671,68.8367,68.8671,36400.0
2014-12-12 13:40:00,90.65,90.65,90.59,90.63,64000.0,68.8671,68.8671,68.8215,68.8519,64000.0
2014-12-12 13:45:00,90.64,90.8,90.63,90.8,166400.0,68.8595,68.981,68.8519,68.981,166400.0
2014-12-12 13:50:00,90.8,91.07,90.79,91.05,111400.0,68.981,69.1861,68.9734,69.1709,111400.0
2014-12-12 13:55:00,91.06,91.12,91.0,91.04,122900.0,69.1785,69.2241,69.1329,69.1633,122900.0
2014-12-12 14:00:00,91.05,91.1,91.02,91.09,92100.0,69.1709,69.2089,69.1481,69.2013,92100.0
2014-12-12 14:05:00,91.09,91.12,91.02,91.06,60600.0,69.2013,69.2241,69.1481,69.1785,60600.0
2014-12-12 14:10:00,91.06,91.07,90.89,90.9,68000.0,69.1785,69.1861,69.0494,69.057,68000.0
2014-12-12 14:15:00,90.9,90.96,90.8,90.82,117100.0,69.057,69.1026,68.981,68.9962,117100.0
2014-12-12 14:20:00,90.81,90.83,90.68,90.73,438700.0,68.9886,69.0038,68.8898,68.9278,438700.0
2014-12-12 14:25:00,90.71,90.83,90.7,90.8,78300.0,68.9126,69.0038,68.905,68.981,78300.0
2014-12-12 14:30:00,90.79,90.82,90.7,90.76,179700.0,68.9734,68.9962,68.905,68.9506,179700.0
2014-12-12 14:35:00,90.76,90.79,90.59,90.64,173800.0,68.9506,68.9734,68.8215,68.8595,173800.0
2014-12-12 14:40:00,90.64,90.7,90.55,90.6,58900.0,68.8595,68.905,68.7911,68.8291,58900.0
2014-12-12 14:45:00,90.59,90.78,90.57,90.77,62800.0,68.8215,68.9658,68.8063,68.9582,62800.0
2014-12-12 14:50:00,90.77,90.77,90.65,90.68,47300.0,68.9582,68.9582,68.8671,68.8898,47300.0
2014-12-12 14:55:00,90.69,90.74,90.58,90.74,71600.0,68.8974,68.9354,68.8139,68.9354,71600.0
2014-12-12 15:00:00,90.74,90.84,90.73,90.75,52600.0,68.9354,69.0114,68.9278,68.943,52600.0
2014-12-12 15:05:00,90.75,90.78,90.69,90.77,42800.0,68.943,68.9658,68.8974,68.9582,42800.0
2014-12-12 15:10:00,90.77,90.79,90.64,90.79,49000.0,68.9582,68.9734,68.8595,68.9734,49000.0
2014-12-12 15:15:00,90.8,90.85,90.72,90.8,59000.0,68.981,69.019,68.9202,68.981,59000.0
2014-12-12 15:20:00,90.8,90.86,90.68,90.75,89000.0,68.981,69.0266,68.8898,68.943,89000.0
2014-12-12 15:25:00,90.73,90.81,90.65,90.67,114700.0,68.9278,68.9886,68.8671,68.8822,114700.0
2014-12-12 15:30:00,90.67,90.71,90.57,90.65,192400.0,68.8822,68.9126,68.8063,68.8671,192400.0
2014-12-12 15:35:00,90.66,90.69,90.51,90.53,119400.0,68.8747,68.8974,68.7607,68.7759,119400.0
2014-12-12 15:40:00,90.52,90.8,90.46,90.77,169900.0,68.7683,68.981,68.7227,68.9582,169900.0
2014-12-12 15:45:00,90.77,90.81,90.56,90.68,172100.0,68.9582,68.9886,68.7987,68.8898,172100.0
2014-12-12 15:50:00,90.67,90.73,90.6,90.73,175400.0,68.8822,68.9278,68.8291,68.9278,175400.0
2014-12-12 15:55:00,90.73,90.88,90.54,90.55,333100.0,68.9278,69.0418,68.7835,68.7911,333100.0
2014-12-15 09:30:00,91.25,91.26,90.92,91.11,161200.0,69.3229,69.3305,69.0722,69.2165,161200.0
2014-12-15 09:35:00,91.09,91.21,90.91,91.1,77500.0,69.2013,69.2925,69.0646,69.2089,77500.0
2014-12-15 09:40:00,91.09,91.14,90.91,91.04,110400.0,69.2013,69.2393,69.0646,69.1633,110400.0
2014-12-15 09:45:00,91.08,91.29,91.01,91.27,101600.0,69.1937,69.3533,69.1405,69.3381,101600.0
2014-12-15 09:50:00,91.27,91.27,91.09,91.13,64100.0,69.3381,69.3381,69.2013,69.2317,64100.0
2014-12-15 09:55:00,91.12,91.17,90.97,91.02,115900.0,69.2241,69.2621,69.1102,69.1481,115900.0
2014-12-15 10:00:00,90.99,91.0,90.69,90.76,54800.0,69.1254,69.1329,68.8974,68.9506,54800.0
2014-12-15 10:05:00,90.76,90.96,90.64,90.64,78400.0,68.9506,69.1026,68.8595,68.8595,78400.0
2014-12-15 10:10:00,90.64,90.81,90.6,90.81,87700.0,68.8595,68.9886,68.8291,68.9886,87700.0
2014-12-15 10:15:00,90.78,90.79,90.63,90.75,137600.0,68.9658,68.9734,68.8519,68.943,137600.0
2014-12-15 10:20:00,90.74,90.75,90.39,90.5,92700.0,68.9354,68.943,68.6695,68.7531,92700.0
2014-12-15 10:25:00,90.5,90.73,90.49,90.57,59900.0,68.7531,68.9278,68.7455,68.8063,59900.0
2014-12-15 10:30:00,90.58,90.63,90.36,90.4,42200.0,68.8139,68.8519,68.6467,68.6771,42200.0
2014-12-15 10:35:00,90.36,90.54,90.36,90.5,91900.0,68.6467,68.7835,68.6467,68.7531,91900.0
2014-12-15 10:40:00,90.51,90.53,90.25,90.28,84800.0,68.7607,68.7759,68.5632,68.586,84800.0
2014-12-15 10:45:00,90.29,90.49,90.29,90.49,55500.0,68.5936,68.7455,68.5936,68.7455,55500.0
2014-12-15 10:50:00,90.5,90.62,90.49,90.55,84300.0,68.7531,68.8443,68.7455,68.7911,84300.0
2014-12-15 10:55:00,90.54,90.63,90.48,90.58,81400.0,68.7835,68.8519,68.7379,68.8139,81400.0
2014-12-15 11:00:00,90.58,90.59,90.35,90.41,72900.0,68.8139,68.8215,68.6391,68.6847,72900.0
2014-12-15 11:05:00,90.38,90.42,90.23,90.31,57900.0,68.6619,68.6923,68.548,68.6088,57900.0
2014-12-15 11:10:00,90.31,90.35,90.16,90.16,63700.0,68.6088,68.6391,68.4948,68.4948,63700.0
2014-12-15 11:15:00,90.16,90.22,90.05,90.15,53300.0,68.4948,68.5404,68.4112,68.4872,53300.0
2014-12-15 11:20:00,90.14,90.24,90.02,90.12,55800.0,68.4796,68.5556,68.3884,68.4644,55800.0
2014-12-15 11:25:00,90.12,90.15,89.97,90.05,90400.0,68.4644,68.4872,68.3505,68.4112,90400.0
2014-12-15 11:30:00,90.04,90.24,89.99,90.18,45800.0,68.4036,68.5556,68.3656,68.51,45800.0
2014-12-15 11:35:00,90.16,90.22,89.97,89.98,64500.0,68.4948,68.5404,68.3505,68.3581,64500.0
2014-12-15 11:40:00,90.01,90.05,89.88,89.93,54400.0,68.3808,68.4112,68.2821,68.3201,54400.0
2014-12-15 11:45:00,89.93,89.93,89.69,89.74,107300.0,68.3201,68.3201,68.1377,68.1757,107300.0
2014-12-15 11:50:00,89.73,89.84,89.68,89.68,39400.0,68.1681,68.2517,68.1301,68.1301,39400.0
2014-12-15 11:55:00,89.66,89.71,89.55,89.64,40700.0,68.1149,68.1529,68.0314,68.0998,40700.0
2014-12-15 12:00:00,89.64,89.91,89.61,89.84,53100.0,68.0998,68.3049,68.077,68.2517,53100.0
2014-12-15 12:05:00,89.85,90.04,89.79,89.86,63200.0,68.2593,68.4036,68.2137,68.2669,63200.0
2014-12-15 12:10:00,89.87,89.96,89.78,89.94,52400.0,68.2745,68.3429,68.2061,68.3277,52400.0
2014-12-15 12:15:00,89.93,89.93,89.73,89.8,100700.0,68.3201,68.3201,68.1681,68.2213,100700.0
2014-12-15 12:20:00,89.8,89.9,89.73,89.84,89500.0,68.2213,68.2973,68.1681,68.2517,89500.0
2014-12-15 12:25:00,89.83,90.04,89.83,89.92,64800.0,68.2441,68.4036,68.2441,68.3125,64800.0
2014-12-15 12:30:00,89.95,90.0,89.68,89.76,63000.0,68.3353,68.3732,68.1301,68.1909,63000.0
2014-12-15 12:35:00,89.74,90.05,89.71,89.97,67900.0,68.1757,68.4112,68.1529,68.3505,67900.0
2014-12-15 12:40:00,89.98,90.01,89.76,89.79,49700.0,68.3581,68.3808,68.1909,68.2137,49700.0
2014-12-15 12:45:00,89.81,90.02,89.81,89.99,156400.0,68.2289,68.3884,68.2289,68.3656,156400.0
2014-12-15 12:50:00,89.97,90.08,89.93,90.01,43500.0,68.3505,68.434,68.3201,68.3808,43500.0
2014-12-15 12:55:00,90.01,90.12,89.98,90.01,68500.0,68.3808,68.4644,68.3581,68.3808,68500.0
2014-12-15 13:00:00,90.0,90.09,89.98,90.02,93600.0,68.3732,68.4416,68.3581,68.3884,93600.0
2014-12-15 13:05:00,90.0,90.03,89.84,89.84,58800.0,68.3732,68.396,68.2517,68.2517,58800.0
2014-12-15 13:10:00,89.83,89.91,89.71,89.73,37200.0,68.2441,68.3049,68.1529,68.1681,37200.0
2014-12-15 13:15:00,89.77,89.78,89.65,89.78,27200.0,68.1985,68.2061,68.1074,68.2061,27200.0
2014-12-15 13:20:00,89.77,89.88,89.74,89.75,28200.0,68.1985,68.2821,68.1757,68.1833,28200.0
2014-12-15 13:25:00,89.75,89.8,89.6,89.62,31200.0,68.1833,68.2213,68.0694,68.0846,31200.0
2014-12-15 13:30:00,89.63,89.71,89.56,89.62,32000.0,68.0922,68.1529,68.039,68.0846,32000.0
2014-12-15 13:35:00,89.64,89.72,89.57,89.6,32600.0,68.0998,68.1605,68.0466,68.0694,32600.0
2014-12-15 13:40:00,89.59,89.67,89.57,89.58,38400.0,68.0618,68.1225,68.0466,68.0542,38400.0
2014-12-15 13:45:00,89.58,89.58,89.4,89.46,61100.0,68.0542,68.0542,67.9174,67.963,61100.0
2014-12-15 13:50:00,89.44,89.59,89.39,89.55,32100.0,67.9478,68.0618,67.9098,68.0314,32100.0
2014-12-15 13:55:00,89.52,89.58,89.48,89.53,32500.0,68.0086,68.0542,67.9782,68.0162,32500.0
2014-12-15 14:00:00,89.52,89.62,89.44,89.59,45500.0,68.0086,68.0846,67.9478,68.0618,45500.0
2014-12-15 14:05:00,89.56,89.59,89.45,89.48,29600.0,68.039,68.0618,67.9554,67.9782,29600.0
2014-12-15 14:10:00,89.48,89.6,89.45,89.58,44600.0,67.9782,68.0694,67.9554,68.0542,44600.0
2014-12-15 14:15:00,89.57,89.63,89.49,89.59,62000.0,68.0466,68.0922,67.9858,68.0618,62000.0
2014-12-15 14:20:00,89.59,89.77,89.51,89.75,52800.0,68.0618,68.1985,68.001,68.1833,52800.0
2014-12-15 14:25:00,89.75,89.97,89.72,89.97,75700.0,68.1833,68.3505,68.1605,68.3505,75700.0
2014-12-15 14:30:00,89.96,89.96,89.76,89.85,59500.0,68.3429,68.3429,68.1909,68.2593,59500.0
2014-12-15 14:35:00,89.83,90.03,89.81,89.87,59000.0,68.2441,68.396,68.2289,68.2745,59000.0
2014-12-15 14:40:00,89.88,89.92,89.65,89.67,51200.0,68.2821,68.3125,68.1074,68.1225,51200.0
2014-12-15 14:45:00,89.67,89.75,89.63,89.63,48000.0,68.1225,68.1833,68.0922,68.0922,48000.0
2014-12-15 14:50:00,89.63,89.76,89.59,89.72,28800.0,68.0922,68.1909,68.0618,68.1605,28800.0
2014-12-15 14:55:00,89.73,89.83,89.71,89.8,40800.0,68.1681,68.2441,68.1529,68.2213,40800.0
2014-12-15 15:00:00,89.79,89.93,89.78,89.81,93500.0,68.2137,68.3201,68.2061,68.2289,93500.0
2014-12-15 15:05:00,89.81,89.91,89.77,89.88,60900.0,68.2289,68.3049,68.1985,68.2821,60900.0
2014-12-15 15:10:00,89.89,89.95,89.81,89.87,75700.0,68.2897,68.3353,68.2289,68.2745,75700.0
2014-12-15 15:15:00,89.88,89.93,89.81,89.89,59000.0,68.2821,68.3201,68.2289,68.2897,59000.0
2014-12-15 15:20:00,89.89,89.91,89.79,89.87,122500.0,68.2897,68.3049,68.2137,68.2745,122500.0
2014-12-15 15:25:00,89.88,89.91,89.76,89.77,76500.0,68.2821,68.3049,68.1909,68.1985,76500.0
2014-12-15 15:30:00,89.75,89.75,89.63,89.69,76500.0,68.1833,68.1833,68.0922,68.1377,76500.0
2014-12-15 15:35:00,89.69,89.9,89.68,89.85,96800.0,68.1377,68.2973,68.1301,68.2593,96800.0
2014-12-15 15:40:00,89.86,89.89,89.81,89.86,77000.0,68.2669,68.2897,68.2289,68.2669,77000.0
2014-12-15 15:45:00,89.86,89.91,89.75,89.89,133300.0,68.2669,68.3049,68.1833,68.2897,133300.0
2014-12-15 15:50:00,89.88,89.97,89.84,89.96,184500.0,68.2821,68.3505,68.2517,68.3429,184500.0
2014-12-15 15:55:00,89.96,90.0,89.75,89.76,317000.0,68.3429,68.3732,68.1833,68.1909,317000.0
2014-12-16 09:30:00,89.23,89.95,89.15,89.69,225000.0,67.7883,68.3353,67.7275,68.1377,225000.0
2014-12-16 09:35:00,89.7,90.03,89.55,89.58,126800.0,68.1453,68.396,68.0314,68.0542,126800.0
2014-12-16 09:40:00,89.59,89.82,89.55,89.76,86400.0,68.0618,68.2365,68.0314,68.1909,86400.0
2014-12-16 09:45:00,89.78,89.91,89.72,89.79,125100.0,68.2061,68.3049,68.1605,68.2137,125100.0
2014-12-16 09:50:00,89.79,90.04,89.74,89.96,206800.0,68.2137,68.4036,68.1757,68.3429,206800.0
2014-12-16 09:55:00,89.93,90.09,89.78,89.81,143200.0,68.3201,68.4416,68.2061,68.2289,143200.0
2014-12-16 10:00:00,89.82,90.2,89.81,89.9,116500.0,68.2365,68.5252,68.2289,68.2973,116500.0
2014-12-16 10:05:00,89.94,90.04,89.75,89.86,110900.0,68.3277,68.4036,68.1833,68.2669,110900.0
2014-12-16 10:10:00,89.86,89.93,89.69,89.77,41000.0,68.2669,68.3201,68.1377,68.1985,41000.0
2014-12-16 10:15:00,89.77,90.29,89.73,89.97,101300.0,68.1985,68.5936,68.1681,68.3505,101300.0
2014-12-16 10:20:00,89.99,90.15,89.96,90.1,89600.0,68.3656,68.4872,68.3429,68.4492,89600.0
2014-12-16 10:25:00,90.12,90.62,89.97,90.58,155300.0,68.4644,68.8443,68.3505,68.8139,155300.0
2014-12-16 10:30:00,90.57,90.62,90.37,90.43,75600.0,68.8063,68.8443,68.6543,68.6999,75600.0
2014-12-16 10:35:00,90.42,90.74,90.4,90.74,110000.0,68.6923,68.9354,68.6771,68.9354,110000.0
2014-12-16 10:40:00,90.73,90.75,90.45,90.57,62200.0,68.9278,68.943,68.7151,68.8063,62200.0
2014-12-16 10:45:00,90.55,90.63,90.32,90.37,58400.0,68.7911,68.8519,68.6164,68.6543,58400.0
2014-12-16 10:50:00,90.38,90.5,90.33,90.4,103500.0,68.6619,68.7531,68.6239,68.6771,103500.0
2014-12-16 10:55:00,90.4,90.57,90.4,90.54,142500.0,68.6771,68.8063,68.6771,68.7835,142500.0
2014-12-16 11:00:00,90.55,90.59,90.41,90.57,55800.0,68.7911,68.8215,68.6847,68.8063,55800.0
2014-12-16 11:05:00,90.57,90.67,90.45,90.59,65500.0,68.8063,68.8822,68.7151,68.8215,65500.0
2014-12-16 11:10:00,90.6,90.74,90.58,90.6,57500.0,68.8291,68.9354,68.8139,68.8291,57500.0
2014-12-16 11:15:00,90.62,90.9,90.56,90.9,106100.0,68.8443,69.057,68.7987,69.057,106100.0
2014-12-16 11:20:00,90.9,91.31,90.89,91.31,144600.0,69.057,69.3685,69.0494,69.3685,144600.0
2014-12-16 11:25:00,91.3,91.8,91.26,91.66,156800.0,69.3609,69.7407,69.3305,69.6344,156800.0
2014-12-16 11:30:00,91.66,92.25,91.65,92.16,206500.0,69.6344,70.0826,69.6268,70.0142,206500.0
2014-12-16 11:35:00,92.16,92.23,91.84,91.92,159800.0,70.0142,70.0674,69.7711,69.8319,159800.0
2014-12-16 11:40:00,91.92,91.95,91.76,91.83,115000.0,69.8319,69.8547,69.7103,69.7635,115000.0
2014-12-16 11:45:00,91.82,91.91,91.67,91.91,68000.0,69.7559,69.8243,69.642,69.8243,68000.0
2014-12-16 11:50:00,91.9,91.92,91.78,91.85,67000.0,69.8167,69.8319,69.7255,69.7787,67000.0
2014-12-16 11:55:00,91.85,91.87,91.5,91.53,77600.0,69.7787,69.7939,69.5128,69.5356,77600.0
2014-12-16 12:00:00,91.55,91.59,91.4,91.43,104800.0,69.5508,69.5812,69.4368,69.4596,104800.0
2014-12-16 12:05:00,91.45,91.54,91.42,91.5,76400.0,69.4748,69.5432,69.452,69.5128,76400.0
2014-12-16 12:10:00,91.51,91.66,91.31,91.33,86600.0,69.5204,69.6344,69.3685,69.3837,86600.0
2014-12-16 12:15:00,91.33,91.44,91.32,91.36,33000.0,69.3837,69.4672,69.3761,69.4064,33000.0
2014-12-16 12:20:00,91.37,91.42,91.16,91.2,58000.0,69.414,69.452,69.2545,69.2849,58000.0
2014-12-16 12:25:00,91.2,91.42,91.2,91.41,36900.0,69.2849,69.452,69.2849,69.4444,36900.0
2014-12-16 12:30:00,91.39,91.44,91.34,91.43,27100.0,69.4292,69.4672,69.3912,69.4596,27100.0
2014-12-16 12:35:00,91.43,91.5,91.33,91.42,28100.0,69.4596,69.5128,69.3837,69.452,28100.0
2014-12-16 12:40:00,91.42,91.44,91.1,91.11,31100.0,69.452,69.4672,69.2089,69.2165,31100.0
2014-12-16 12:45:00,91.11,91.19,91.0,91.18,30400.0,69.2165,69.2773,69.1329,69.2697,30400.0
2014-12-16 12:50:00,91.18,91.23,90.99,91.02,45700.0,69.2697,69.3077,69.1254,69.1481,45700.0
2014-12-16 12:55:00,91.01,91.05,90.84,90.84,44300.0,69.1405,69.1709,69.0114,69.0114,44300.0
2014-12-16 13:00:00,90.85,90.99,90.78,90.82,35400.0,69.019,69.1254,68.9658,68.9962,35400.0
2014-12-16 13:05:00,90.83,90.86,90.62,90.66,58800.0,69.0038,69.0266,68.8443,68.8747,58800.0
2014-12-16 13:10:00,90.65,90.68,90.41,90.48,65200.0,68.8671,68.8898,68.6847,68.7379,65200.0
2014-12-16 13:15:00,90.48,90.67,90.29,90.35,50500.0,68.7379,68.8822,68.5936,68.6391,50500.0
2014-12-16 13:20:00,90.34,90.48,90.32,90.32,48700.0,68.6315,68.7379,68.6164,68.6164,48700.0
2014-12-16 13:25:00,90.32,90.39,90.25,90.28,56900.0,68.6164,68.6695,68.5632,68.586,56900.0
2014-12-16 13:30:00,90.26,90.3,90.11,90.2,47200.0,68.5708,68.6012,68.4568,68.5252,47200.0
2014-12-16 13:35:00,90.21,90.32,90.18,90.22,55600.0,68.5328,68.6164,68.51,68.5404,55600.0
2014-12-16 13:40:00,90.22,90.33,90.19,90.29,101000.0,68.5404,68.6239,68.5176,68.5936,101000.0
2014-12-16 13:45:00,90.31,90.31,90.15,90.19,58300.0,68.6088,68.6088,68.4872,68.5176,58300.0
2014-12-16 13:50:00,90.2,90.31,90.19,90.23,110300.0,68.5252,68.6088,68.5176,68.548,110300.0
2014-12-16 13:55:00,90.22,90.27,90.04,90.07,81300.0,68.5404,68.5784,68.4036,68.4264,81300.0
2014-12-16 14:00:00,90.07,90.1,89.96,89.97,71000.0,68.4264,68.4492,68.3429,68.3505,71000.0
2014-12-16 14:05:00,89.97,90.33,89.97,90.28,31300.0,68.3505,68.6239,68.3505,68.586,31300.0
2014-12-16 14:10:00,90.3,90.42,90.26,90.39,23600.0,68.6012,68.6923,68.5708,68.6695,23600.0
2014-12-16 14:15:00,90.38,90.39,90.28,90.32,34400.0,68.6619,68.6695,68.586,68.6164,34400.0
2014-12-16 14:20:00,90.33,90.46,90.28,90.31,29500.0,68.6239,68.7227,68.586,68.6088,29500.0
2014-12-16 14:25:00,90.25,90.48,90.25,90.41,27300.0,68.5632,68.7379,68.5632,68.6847,27300.0
2014-12-16 14:30:00,90.39,90.53,90.3,90.31,28600.0,68.6695,68.7759,68.6012,68.6088,28600.0
2014-12-16 14:35:00,90.31,90.37,90.29,90.3,42700.0,68.6088,68.6543,68.5936,68.6012,42700.0
2014-12-16 14:40:00,90.3,90.34,90.2,90.26,105500.0,68.6012,68.6315,68.5252,68.5708,105500.0
2014-12-16 14:45:00,90.26,90.26,90.15,90.18,71100.0,68.5708,68.5708,68.4872,68.51,71100.0
2014-12-16 14:50:00,90.15,90.15,89.93,90.08,44300.0,68.4872,68.4872,68.3201,68.434,44300.0
2014-12-16 14:55:00,90.07,90.18,90.04,90.17,19400.0,68.4264,68.51,68.4036,68.5024,19400.0
2014-12-16 15:00:00,90.16,90.18,90.0,90.0,61400.0,68.4948,68.51,68.3732,68.3732,61400.0
2014-12-16 15:05:00,90.0,90.04,89.86,89.95,59900.0,68.3732,68.4036,68.2669,68.3353,59900.0
2014-12-16 15:10:00,89.94,90.0,89.73,89.74,54600.0,68.3277,68.3732,68.1681,68.1757,54600.0
2014-12-16 15:15:00,89.74,89.82,89.72,89.77,55600.0,68.1757,68.2365,68.1605,68.1985,55600.0
2014-12-16 15:20:00,89.76,89.82,89.66,89.71,100900.0,68.1909,68.2365,68.1149,68.1529,100900.0
2014-12-16 15:25:00,89.71,89.75,89.63,89.7,139900.0,68.1529,68.1833,68.0922,68.1453,139900.0
2014-12-16 15:30:00,89.71,89.82,89.67,89.74,83300.0,68.1529,68.2365,68.1225,68.1757,83300.0
2014-12-16 15:35:00,89.74,89.79,89.68,89.71,148400.0,68.1757,68.2137,68.1301,68.1529,148400.0
2014-12-16 15:40:00,89.72,89.75,89.52,89.56,118800.0,68.1605,68.1833,68.0086,68.039,118800.0
2014-12-16 15:45:00,89.56,89.74,89.52,89.56,113500.0,68.039,68.1757,68.0086,68.039,113500.0
2014-12-16 15:50:00,89.55,89.56,89.25,89.44,184900.0,68.0314,68.039,67.8035,67.9478,184900.0
2014-12-16 15:55:00,89.42,89.44,89.29,89.37,276700.0,67.9326,67.9478,67.8339,67.8946,276700.0
2014-12-17 09:30:00,89.4,89.52,88.63,88.81,271000.0,67.9174,68.0086,67.3325,67.4692,271000.0
2014-12-17 09:35:00,88.81,88.85,88.1,88.49,208000.0,67.4692,67.4996,66.9298,67.2261,208000.0
2014-12-17 09:40:00,88.5,88.68,88.38,88.65,124400.0,67.2337,67.3704,67.1425,67.3476,124400.0
2014-12-17 09:45:00,88.65,88.7,88.45,88.59,217600.0,67.3476,67.3856,67.1957,67.3021,217600.0
2014-12-17 09:50:00,88.59,88.65,88.03,88.08,263700.0,67.3021,67.3476,66.8766,66.9146,263700.0
2014-12-17 09:55:00,88.07,88.45,88.06,88.37,90800.0,66.907,67.1957,66.8994,67.1349,90800.0
2014-12-17 10:00:00,88.38,88.41,88.06,88.24,145300.0,67.1425,67.1653,66.8994,67.0362,145300.0
2014-12-17 10:05:00,88.25,88.57,88.24,88.43,101300.0,67.0438,67.2869,67.0362,67.1805,101300.0
2014-12-17 10:10:00,88.45,88.82,88.41,88.78,97900.0,67.1957,67.4768,67.1653,67.4464,97900.0
2014-12-17 10:15:00,88.78,88.84,88.56,88.71,68600.0,67.4464,67.492,67.2793,67.3932,68600.0
2014-12-17 10:20:00,88.7,88.7,88.4,88.57,73400.0,67.3856,67.3856,67.1577,67.2869,73400.0
2014-12-17 10:25:00,88.59,88.6,88.29,88.31,86800.0,67.3021,67.3097,67.0742,67.0893,86800.0
2014-12-17 10:30:00,88.3,88.34,88.14,88.25,95000.0,67.0818,67.1121,66.9602,67.0438,95000.0
2014-12-17 10:35:00,88.25,88.42,88.17,88.42,66600.0,67.0438,67.1729,66.983,67.1729,66600.0
2014-12-17 10:40:00,88.43,88.51,88.35,88.39,94900.0,67.1805,67.2413,67.1197,67.1501,94900.0
2014-12-17 10:45:00,88.39,88.48,88.33,88.39,70000.0,67.1501,67.2185,67.1045,67.1501,70000.0
2014-12-17 10:50:00,88.39,88.64,88.39,88.56,73000.0,67.1501,67.3401,67.1501,67.2793,73000.0
2014-12-17 10:55:00,88.56,88.6,88.52,88.6,167700.0,67.2793,67.3097,67.2489,67.3097,167700.0
2014-12-17 11:00:00,88.61,88.79,88.59,88.75,81000.0,67.3173,67.454,67.3021,67.4236,81000.0
2014-12-17 11:05:00,88.75,89.03,88.74,88.98,140800.0,67.4236,67.6363,67.416,67.5984,140800.0
2014-12-17 11:10:00,88.99,89.05,88.93,88.94,170700.0,67.6059,67.6515,67.5604,67.568,170700.0
2014-12-17 11:15:00,88.95,88.97,88.71,88.93,79000.0,67.5756,67.5908,67.3932,67.5604,79000.0
2014-12-17 11:20:00,88.93,88.93,88.71,88.73,108000.0,67.5604,67.5604,67.3932,67.4084,108000.0
2014-12-17 11:25:00,88.73,88.75,88.52,88.66,164400.0,67.4084,67.4236,67.2489,67.3552,164400.0
2014-12-17 11:30:00,88.69,88.76,88.66,88.68,83000.0,67.378,67.4312,67.3552,67.3704,83000.0
2014-12-17 11:35:00,88.67,89.0,88.66,88.99,100000.0,67.3628,67.6135,67.3552,67.6059,100000.0
2014-12-17 11:40:00,88.99,88.99,88.9,88.93,97100.0,67.6059,67.6059,67.5376,67.5604,97100.0
2014-12-17 11:45:00,88.95,89.23,88.94,89.03,116400.0,67.5756,67.7883,67.568,67.6363,116400.0
2014-12-17 11:50:00,89.03,89.13,88.98,89.08,47400.0,67.6363,67.7123,67.5984,67.6743,47400.0
2014-12-17 11:55:00,89.09,89.68,89.09,89.59,107300.0,67.6819,68.1301,67.6819,68.0618,107300.0
2014-12-17 12:00:00,89.59,89.67,89.41,89.42,67200.0,68.0618,68.1225,67.925,67.9326,67200.0
2014-12-17 12:05:00,89.41,89.63,89.29,89.63,71900.0,67.925,68.0922,67.8339,68.0922,71900.0
2014-12-17 12:10:00,89.63,89.63,89.41,89.42,81700.0,68.0922,68.0922,67.925,67.9326,81700.0
2014-12-17 12:15:00,89.41,89.59,89.41,89.51,81400.0,67.925,68.0618,67.925,68.001,81400.0
2014-12-17 12:20:00,89.53,89.53,89.34,89.36,64200.0,68.0162,68.0162,67.8718,67.887,64200.0
2014-12-17 12:25:00,89.35,89.35,89.15,89.18,58400.0,67.8794,67.8794,67.7275,67.7503,58400.0
2014-12-17 12:30:00,89.17,89.39,89.16,89.33,50400.0,67.7427,67.9098,67.7351,67.8642,50400.0
2014-12-17 12:35:00,89.33,89.34,89.23,89.29,53000.0,67.8642,67.8718,67.7883,67.8339,53000.0
2014-12-17 12:40:00,89.29,89.42,89.19,89.25,76300.0,67.8339,67.9326,67.7579,67.8035,76300.0
2014-12-17 12:45:00,89.25,89.25,89.11,89.11,68000.0,67.8035,67.8035,67.6971,67.6971,68000.0
2014-12-17 12:50:00,89.11,89.45,89.11,89.35,48500.0,67.6971,67.9554,67.6971,67.8794,48500.0
2014-12-17 12:55:00,89.36,89.39,89.25,89.33,44500.0,67.887,67.9098,67.8035,67.8642,44500.0
2014-12-17 13:00:00,89.34,89.5,89.28,89.46,41900.0,67.8718,67.9934,67.8263,67.963,41900.0
2014-12-17 13:05:00,89.45,89.45,89.26,89.37,36900.0,67.9554,67.9554,67.8111,67.8946,36900.0
2014-12-17 13:10:00,89.36,89.38,89.2,89.27,46000.0,67.887,67.9022,67.7655,67.8187,46000.0
2014-12-17 13:15:00,89.27,89.48,89.27,89.48,47400.0,67.8187,67.9782,67.8187,67.9782,47400.0
2014-12-17 13:20:00,89.48,89.55,89.38,89.38,32700.0,67.9782,68.0314,67.9022,67.9022,32700.0
2014-12-17 13:25:00,89.37,89.37,89.27,89.36,37400.0,67.8946,67.8946,67.8187,67.887,37400.0
2014-12-17 13:30:00,89.36,89.46,89.3,89.41,48700.0,67.887,67.963,67.8415,67.925,48700.0
2014-12-17 13:35:00,89.4,89.54,89.33,89.48,104900.0,67.9174,68.0238,67.8642,67.9782,104900.0
2014-12-17 13:40:00,89.46,89.49,89.29,89.33,64700.0,67.963,67.9858,67.8339,67.8642,64700.0
2014-12-17 13:45:00,89.32,89.34,89.19,89.26,71500.0,67.8566,67.8718,67.7579,67.8111,71500.0
2014-12-17 13:50:00,89.27,89.37,89.23,89.29,55700.0,67.8187,67.8946,67.7883,67.8339,55700.0
2014-12-17 13:55:00,89.28,89.51,89.26,89.49,71200.0,67.8263,68.001,67.8111,67.9858,71200.0
2014-12-17 14:00:00,89.51,89.96,89.44,89.68,133300.0,68.001,68.3429,67.9478,68.1301,133300.0
2014-12-17 14:05:00,89.68,89.96,89.54,89.68,137000.0,68.1301,68.3429,68.0238,68.1301,137000.0
2014-12-17 14:10:00,89.69,90.14,89.62,89.93,97300.0,68.1377,68.4796,68.0846,68.3201,97300.0
2014-12-17 14:15:00,89.94,90.12,89.84,90.08,91300.0,68.3277,68.4644,68.2517,68.434,91300.0
2014-12-17 14:20:00,90.08,90.08,89.87,89.95,81100.0,68.434,68.434,68.2745,68.3353,81100.0
2014-12-17 14:25:00,89.95,90.0,89.82,89.85,76000.0,68.3353,68.3732,68.2365,68.2593,76000.0
2014-12-17 14:30:00,89.86,89.91,89.52,89.7,86400.0,68.2669,68.3049,68.0086,68.1453,86400.0
2014-12-17 14:35:00,89.69,89.84,89.68,89.84,70700.0,68.1377,68.2517,68.1301,68.2517,70700.0
2014-12-17 14:40:00,89.83,89.84,89.32,89.45,106800.0,68.2441,68.2517,67.8566,67.9554,106800.0
2014-12-17 14:45:00,89.44,89.46,89.13,89.24,67100.0,67.9478,67.963,67.7123,67.7959,67100.0
2014-12-17 14:50:00,89.23,89.35,89.11,89.32,61600.0,67.7883,67.8794,67.6971,67.8566,61600.0
2014-12-17 14:55:00,89.33,89.37,89.05,89.1,77600.0,67.8642,67.8946,67.6515,67.6895,77600.0
2014-12-17 15:00:00,89.11,89.12,88.87,88.99,98100.0,67.6971,67.7047,67.5148,67.6059,98100.0
2014-12-17 15:05:00,88.99,89.11,88.92,88.97,72400.0,67.6059,67.6971,67.5528,67.5908,72400.0
2014-12-17 15:10:00,88.97,89.31,88.94,89.31,90800.0,67.5908,67.8491,67.568,67.8491,90800.0
2014-12-17 15:15:00,89.34,89.51,89.23,89.49,76900.0,67.8718,68.001,67.7883,67.9858,76900.0
2014-12-17 15:20:00,89.51,89.54,89.39,89.48,59300.0,68.001,68.0238,67.9098,67.9782,59300.0
2014-12-17 15:25:00,89.48,89.98,89.44,89.94,99700.0,67.9782,68.3581,67.9478,68.3277,99700.0
2014-12-17 15:30:00,89.92,89.97,89.81,89.88,104800.0,68.3125,68.3505,68.2289,68.2821,104800.0
2014-12-17 15:35:00,89.88,89.91,89.72,89.77,66500.0,68.2821,68.3049,68.1605,68.1985,66500.0
2014-12-17 15:40:00,89.77,90.04,89.77,89.89,134200.0,68.1985,68.4036,68.1985,68.2897,134200.0
2014-12-17 15:45:00,89.9,89.98,89.81,89.81,135000.0,68.2973,68.3581,68.2289,68.2289,135000.0
2014-12-17 15:50:00,89.81,89.86,89.57,89.59,169400.0,68.2289,68.2669,68.0466,68.0618,169400.0
2014-12-17 15:55:00,89.58,89.75,89.58,89.73,214600.0,68.0542,68.1833,68.0542,68.1681,214600.0
2014-12-18 09:30:00,91.89,91.89,91.36,91.36,187400.0,69.8091,69.8091,69.4064,69.4064,187400.0
2014-12-18 09:35:00,91.36,91.44,91.03,91.29,75000.0,69.4064,69.4672,69.1557,69.3533,75000.0
2014-12-18 09:40:00,91.24,91.36,90.75,90.96,102700.0,69.3153,69.4064,68.943,69.1026,102700.0
2014-12-18 09:45:00,90.97,90.98,90.55,90.73,65400.0,69.1102,69.1178,68.7911,68.9278,65400.0
2014-12-18 09:50:00,90.69,91.18,90.69,91.02,116800.0,68.8974,69.2697,68.8974,69.1481,116800.0
2014-12-18 09:55:00,91.03,91.35,91.02,91.34,50300.0,69.1557,69.3988,69.1481,69.3912,50300.0
2014-12-18 10:00:00,91.31,91.33,91.07,91.32,77300.0,69.3685,69.3837,69.1861,69.3761,77300.0
2014-12-18 10:05:00,91.31,91.55,91.22,91.46,72900.0,69.3685,69.5508,69.3001,69.4824,72900.0
2014-12-18 10:10:00,91.47,91.72,91.43,91.58,168600.0,69.49,69.6799,69.4596,69.5736,168600.0
2014-12-18 10:15:00,91.57,91.62,91.46,91.46,74600.0,69.566,69.604,69.4824,69.4824,74600.0
2014-12-18 10:20:00,91.46,91.56,91.38,91.47,101700.0,69.4824,69.5584,69.4216,69.49,101700.0
2014-12-18 10:25:00,91.47,91.47,91.24,91.3,72500.0,69.49,69.49,69.3153,69.3609,72500.0
2014-12-18 10:30:00,91.3,91.35,91.13,91.16,113800.0,69.3609,69.3988,69.2317,69.2545,113800.0
2014-12-18 10:35:00,91.18,91.21,91.09,91.19,54000.0,69.2697,69.2925,69.2013,69.2773,54000.0
2014-12-18 10:40:00,91.18,91.22,91.11,91.14,49700.0,69.2697,69.3001,69.2165,69.2393,49700.0
2014-12-18 10:45:00,91.13,91.21,91.04,91.15,61600.0,69.2317,69.2925,69.1633,69.2469,61600.0
2014-12-18 10:50:00,91.15,91.21,91.11,91.16,46100.0,69.2469,69.2925,69.2165,69.2545,46100.0
2014-12-18 10:55:00,91.17,91.2,91.07,91.15,37500.0,69.2621,69.2849,69.1861,69.2469,37500.0
2014-12-18 11:00:00,91.15,91.15,90.94,91.05,77300.0,69.2469,69.2469,69.0874,69.1709,77300.0
2014-12-18 11:05:00,91.03,91.09,90.8,90.9,88400.0,69.1557,69.2013,68.981,69.057,88400.0
2014-12-18 11:10:00,90.91,91.08,90.86,91.02,59400.0,69.0646,69.1937,69.0266,69.1481,59400.0
2014-12-18 11:15:00,91.02,91.19,91.02,91.11,51300.0,69.1481,69.2773,69.1481,69.2165,51300.0
2014-12-18 11:20:00,91.11,91.2,91.1,91.14,63600.0,69.2165,69.2849,69.2089,69.2393,63600.0
2014-12-18 11:25:00,91.15,91.2,91.04,91.08,48400.0,69.2469,69.2849,69.1633,69.1937,48400.0
2014-12-18 11:30:00,91.08,91.13,90.9,91.06,59500.0,69.1937,69.2317,69.057,69.1785,59500.0
2014-12-18 11:35:00,91.08,91.19,91.08,91.11,53700.0,69.1937,69.2773,69.1937,69.2165,53700.0
2014-12-18 11:40:00,91.12,91.12,90.99,90.99,39200.0,69.2241,69.2241,69.1254,69.1254,39200.0
2014-12-18 11:45:00,90.98,91.04,90.88,91.02,63600.0,69.1178,69.1633,69.0418,69.1481,63600.0
2014-12-18 11:50:00,91.02,91.28,91.0,91.27,51500.0,69.1481,69.3457,69.1329,69.3381,51500.0
2014-12-18 11:55:00,91.26,91.26,91.1,91.13,41300.0,69.3305,69.3305,69.2089,69.2317,41300.0
2014-12-18 12:00:00,91.13,91.13,91.01,91.08,24700.0,69.2317,69.2317,69.1405,69.1937,24700.0
2014-12-18 12:05:00,91.09,91.21,91.08,91.17,27800.0,69.2013,69.2925,69.1937,69.2621,27800.0
2014-12-18 12:10:00,91.16,91.29,91.15,91.2,56500.0,69.2545,69.3533,69.2469,69.2849,56500.0
2014-12-18 12:15:00,91.19,91.28,91.18,91.23,48500.0,69.2773,69.3457,69.2697,69.3077,48500.0
2014-12-18 12:20:00,91.22,91.24,91.1,91.23,40000.0,69.3001,69.3153,69.2089,69.3077,40000.0
2014-12-18 12:25:00,91.21,91.28,91.18,91.21,39600.0,69.2925,69.3457,69.2697,69.2925,39600.0
2014-12-18 12:30:00,91.23,91.28,91.14,91.19,50900.0,69.3077,69.3457,69.2393,69.2773,50900.0
2014-12-18 12:35:00,91.19,91.22,91.14,91.14,42700.0,69.2773,69.3001,69.2393,69.2393,42700.0
2014-12-18 12:40:00,91.14,91.22,91.1,91.21,40200.0,69.2393,69.3001,69.2089,69.2925,40200.0
2014-12-18 12:45:00,91.19,91.28,91.16,91.24,29900.0,69.2773,69.3457,69.2545,69.3153,29900.0
2014-12-18 12:50:00,91.24,91.25,91.18,91.21,34200.0,69.3153,69.3229,69.2697,69.2925,34200.0
2014-12-18 12:55:00,91.22,91.32,91.2,91.25,60200.0,69.3001,69.3761,69.2849,69.3229,60200.0
2014-12-18 13:00:00,91.25,91.25,91.18,91.21,46900.0,69.3229,69.3229,69.2697,69.2925,46900.0
2014-12-18 13:05:00,91.23,91.27,91.16,91.16,40000.0,69.3077,69.3381,69.2545,69.2545,40000.0
2014-12-18 13:10:00,91.17,91.19,91.02,91.07,325800.0,69.2621,69.2773,69.1481,69.1861,325800.0
2014-12-18 13:15:00,91.06,91.18,91.05,91.17,41700.0,69.1785,69.2697,69.1709,69.2621,41700.0
2014-12-18 13:20:00,91.18,91.24,91.15,91.21,92700.0,69.2697,69.3153,69.2469,69.2925,92700.0
2014-12-18 13:25:00,91.22,91.26,91.19,91.24,61000.0,69.3001,69.3305,69.2773,69.3153,61000.0
2014-12-18 13:30:00,91.23,91.34,91.2,91.29,42500.0,69.3077,69.3912,69.2849,69.3533,42500.0
2014-12-18 13:35:00,91.29,91.32,91.21,91.25,54500.0,69.3533,69.3761,69.2925,69.3229,54500.0
2014-12-18 13:40:00,91.25,91.3,91.21,91.22,53600.0,69.3229,69.3609,69.2925,69.3001,53600.0
2014-12-18 13:45:00,91.23,91.32,91.2,91.21,58600.0,69.3077,69.3761,69.2849,69.2925,58600.0
2014-12-18 13:50:00,91.21,91.38,91.21,91.38,43900.0,69.2925,69.4216,69.2925,69.4216,43900.0
2014-12-18 13:55:00,91.37,91.4,91.34,91.35,47900.0,69.414,69.4368,69.3912,69.3988,47900.0
2014-12-18 14:00:00,91.35,91.39,91.25,91.27,56000.0,69.3988,69.4292,69.3229,69.3381,56000.0
2014-12-18 14:05:00,91.28,91.29,91.21,91.26,240800.0,69.3457,69.3533,69.2925,69.3305,240800.0
2014-12-18 14:10:00,91.25,91.31,91.2,91.22,93300.0,69.3229,69.3685,69.2849,69.3001,93300.0
2014-12-18 14:15:00,91.21,91.23,91.16,91.19,96600.0,69.2925,69.3077,69.2545,69.2773,96600.0
2014-12-18 14:20:00,91.18,91.22,91.11,91.11,65200.0,69.2697,69.3001,69.2165,69.2165,65200.0
2014-12-18 14:25:00,91.1,91.17,91.09,91.1,62900.0,69.2089,69.2621,69.2013,69.2089,62900.0
2014-12-18 14:30:00,91.12,91.22,91.05,91.21,103300.0,69.2241,69.3001,69.1709,69.2925,103300.0
2014-12-18 14:35:00,91.21,91.26,91.19,91.19,70000.0,69.2925,69.3305,69.2773,69.2773,70000.0
2014-12-18 14:40:00,91.18,91.22,91.13,91.14,52600.0,69.2697,69.3001,69.2317,69.2393,52600.0
2014-12-18 14:45:00,91.14,91.16,91.1,91.15,93100.0,69.2393,69.2545,69.2089,69.2469,93100.0
2014-12-18 14:50:00,91.15,91.21,91.12,91.17,126500.0,69.2469,69.2925,69.2241,69.2621,126500.0
2014-12-18 14:55:00,91.18,91.23,91.15,91.17,112700.0,69.2697,69.3077,69.2469,69.2621,112700.0
2014-12-18 15:00:00,91.17,91.19,91.1,91.15,123900.0,69.2621,69.2773,69.2089,69.2469,123900.0
2014-12-18 15:05:00,91.16,91.24,91.15,91.23,115600.0,69.2545,69.3153,69.2469,69.3077,115600.0
2014-12-18 15:10:00,91.22,91.3,91.17,91.28,103000.0,69.3001,69.3609,69.2621,69.3457,103000.0
2014-12-18 15:15:00,91.28,91.35,91.26,91.31,84300.0,69.3457,69.3988,69.3305,69.3685,84300.0
2014-12-18 15:20:00,91.31,91.36,91.26,91.29,95100.0,69.3685,69.4064,69.3305,69.3533,95100.0
2014-12-18 15:25:00,91.3,91.41,91.27,91.39,122600.0,69.3609,69.4444,69.3381,69.4292,122600.0
2014-12-18 15:30:00,91.39,91.46,91.3,91.34,133700.0,69.4292,69.4824,69.3609,69.3912,133700.0
2014-12-18 15:35:00,91.34,91.42,91.31,91.4,95400.0,69.3912,69.452,69.3685,69.4368,95400.0
2014-12-18 15:40:00,91.4,91.49,91.38,91.4,173600.0,69.4368,69.5052,69.4216,69.4368,173600.0
2014-12-18 15:45:00,91.4,91.44,91.36,91.43,165700.0,69.4368,69.4672,69.4064,69.4596,165700.0
2014-12-18 15:50:00,91.43,91.55,91.43,91.53,187500.0,69.4596,69.5508,69.4596,69.5356,187500.0
2014-12-18 15:55:00,91.53,91.72,91.51,91.71,317900.0,69.5356,69.6799,69.5204,69.6723,317900.0
2014-12-19 09:30:00,91.58,91.58,90.91,91.21,1645200.0,69.5736,69.5736,69.0646,69.2925,1645200.0
2014-12-19 09:35:00,91.16,91.37,91.02,91.07,46900.0,69.2545,69.414,69.1481,69.1861,46900.0
2014-12-19 09:40:00,91.07,91.24,90.88,91.08,98400.0,69.1861,69.3153,69.0418,69.1937,98400.0
2014-12-19 09:45:00,91.06,91.5,91.05,91.45,87500.0,69.1785,69.5128,69.1709,69.4748,87500.0
2014-12-19 09:50:00,91.45,91.54,91.31,91.43,81300.0,69.4748,69.5432,69.3685,69.4596,81300.0
2014-12-19 09:55:00,91.45,91.57,91.41,91.45,70500.0,69.4748,69.566,69.4444,69.4748,70500.0
2014-12-19 10:00:00,91.48,91.59,91.39,91.5,66100.0,69.4976,69.5812,69.4292,69.5128,66100.0
2014-12-19 10:05:00,91.51,91.83,91.51,91.77,81400.0,69.5204,69.7635,69.5204,69.7179,81400.0
2014-12-19 10:10:00,91.79,91.79,91.46,91.6,75900.0,69.7331,69.7331,69.4824,69.5888,75900.0
2014-12-19 10:15:00,91.59,91.59,91.26,91.28,54600.0,69.5812,69.5812,69.3305,69.3457,54600.0
2014-12-19 10:20:00,91.25,91.36,91.19,91.24,154800.0,69.3229,69.4064,69.2773,69.3153,154800.0
2014-12-19 10:25:00,91.22,91.3,91.11,91.3,204600.0,69.3001,69.3609,69.2165,69.3609,204600.0
2014-12-19 10:30:00,91.32,91.35,91.16,91.35,43300.0,69.3761,69.3988,69.2545,69.3988,43300.0
2014-12-19 10:35:00,91.35,91.37,91.25,91.35,63700.0,69.3988,69.414,69.3229,69.3988,63700.0
2014-12-19 10:40:00,91.38,91.65,91.37,91.64,57100.0,69.4216,69.6268,69.414,69.6192,57100.0
2014-12-19 10:45:00,91.64,91.65,91.47,91.49,45200.0,69.6192,69.6268,69.49,69.5052,45200.0
2014-12-19 10:50:00,91.46,91.63,91.37,91.5,68600.0,69.4824,69.6116,69.414,69.5128,68600.0
2014-12-19 10:55:00,91.52,91.52,91.39,91.5,51800.0,69.528,69.528,69.4292,69.5128,51800.0
2014-12-19 11:00:00,91.49,91.55,91.4,91.47,58200.0,69.5052,69.5508,69.4368,69.49,58200.0
2014-12-19 11:05:00,91.46,91.52,91.41,91.48,36600.0,69.4824,69.528,69.4444,69.4976,36600.0
2014-12-19 11:10:00,91.48,91.49,91.26,91.37,85300.0,69.4976,69.5052,69.3305,69.414,85300.0
2014-12-19 11:15:00,91.38,91.5,91.38,91.44,29200.0,69.4216,69.5128,69.4216,69.4672,29200.0
2014-12-19 11:20:00,91.42,91.55,91.41,91.48,39100.0,69.452,69.5508,69.4444,69.4976,39100.0
2014-12-19 11:25:00,91.48,91.53,91.41,91.45,38900.0,69.4976,69.5356,69.4444,69.4748,38900.0
2014-12-19 11:30:00,91.45,91.55,91.41,91.46,45900.0,69.4748,69.5508,69.4444,69.4824,45900.0
2014-12-19 11:35:00,91.47,91.57,91.43,91.55,27700.0,69.49,69.566,69.4596,69.5508,27700.0
2014-12-19 11:40:00,91.56,91.62,91.46,91.54,38200.0,69.5584,69.604,69.4824,69.5432,38200.0
2014-12-19 11:45:00,91.54,91.61,91.51,91.51,35700.0,69.5432,69.5964,69.5204,69.5204,35700.0
2014-12-19 11:50:00,91.51,91.53,91.45,91.51,36700.0,69.5204,69.5356,69.4748,69.5204,36700.0
2014-12-19 11:55:00,91.51,91.56,91.42,91.47,25000.0,69.5204,69.5584,69.452,69.49,25000.0
2014-12-19 12:00:00,91.47,91.47,91.39,91.44,25400.0,69.49,69.49,69.4292,69.4672,25400.0
2014-12-19 12:05:00,91.46,91.57,91.43,91.48,32100.0,69.4824,69.566,69.4596,69.4976,32100.0
2014-12-19 12:10:00,91.48,91.54,91.47,91.54,18200.0,69.4976,69.5432,69.49,69.5432,18200.0
2014-12-19 12:15:00,91.54,91.61,91.53,91.53,23300.0,69.5432,69.5964,69.5356,69.5356,23300.0
2014-12-19 12:20:00,91.54,91.56,91.44,91.45,27100.0,69.5432,69.5584,69.4672,69.4748,27100.0
2014-12-19 12:25:00,91.44,91.55,91.42,91.48,23800.0,69.4672,69.5508,69.452,69.4976,23800.0
2014-12-19 12:30:00,91.47,91.53,91.38,91.46,24600.0,69.49,69.5356,69.4216,69.4824,24600.0
2014-12-19 12:35:00,91.48,91.55,91.43,91.55,19800.0,69.4976,69.5508,69.4596,69.5508,19800.0
2014-12-19 12:40:00,91.54,91.54,91.4,91.5,26400.0,69.5432,69.5432,69.4368,69.5128,26400.0
2014-12-19 12:45:00,91.51,91.53,91.44,91.46,25700.0,69.5204,69.5356,69.4672,69.4824,25700.0
2014-12-19 12:50:00,91.46,91.53,91.46,91.48,21000.0,69.4824,69.5356,69.4824,69.4976,21000.0
2014-12-19 12:55:00,91.48,91.5,91.44,91.44,24100.0,69.4976,69.5128,69.4672,69.4672,24100.0
2014-12-19 13:00:00,91.44,91.52,91.44,91.47,26500.0,69.4672,69.528,69.4672,69.49,26500.0
2014-12-19 13:05:00,91.47,91.49,91.44,91.46,32000.0,69.49,69.5052,69.4672,69.4824,32000.0
2014-12-19 13:10:00,91.44,91.5,91.42,91.46,31000.0,69.4672,69.5128,69.452,69.4824,31000.0
2014-12-19 13:15:00,91.46,91.55,91.46,91.54,26300.0,69.4824,69.5508,69.4824,69.5432,26300.0
2014-12-19 13:20:00,91.53,91.55,91.48,91.5,32200.0,69.5356,69.5508,69.4976,69.5128,32200.0
2014-12-19 13:25:00,91.5,91.51,91.44,91.5,26800.0,69.5128,69.5204,69.4672,69.5128,26800.0
2014-12-19 13:30:00,91.5,91.6,91.49,91.54,29900.0,69.5128,69.5888,69.5052,69.5432,29900.0
2014-12-19 13:35:00,91.54,91.6,91.52,91.57,33500.0,69.5432,69.5888,69.528,69.566,33500.0
2014-12-19 13:40:00,91.58,91.63,91.39,91.47,50400.0,69.5736,69.6116,69.4292,69.49,50400.0
2014-12-19 13:45:00,91.47,91.49,91.45,91.48,12800.0,69.49,69.5052,69.4748,69.4976,12800.0
2014-12-19 13:50:00,91.48,91.55,91.46,91.55,21200.0,69.4976,69.5508,69.4824,69.5508,21200.0
2014-12-19 13:55:00,91.54,91.64,91.5,91.61,43100.0,69.5432,69.6192,69.5128,69.5964,43100.0
2014-12-19 14:00:00,91.61,91.64,91.57,91.58,31900.0,69.5964,69.6192,69.566,69.5736,31900.0
2014-12-19 14:05:00,91.57,91.62,91.52,91.52,50100.0,69.566,69.604,69.528,69.528,50100.0
2014-12-19 14:10:00,91.53,91.61,91.5,91.5,31600.0,69.5356,69.5964,69.5128,69.5128,31600.0
2014-12-19 14:15:00,91.51,91.52,91.43,91.45,41400.0,69.5204,69.528,69.4596,69.4748,41400.0
2014-12-19 14:20:00,91.44,91.45,91.36,91.42,71200.0,69.4672,69.4748,69.4064,69.452,71200.0
2014-12-19 14:25:00,91.4,91.52,91.38,91.51,34800.0,69.4368,69.528,69.4216,69.5204,34800.0
2014-12-19 14:30:00,91.51,91.57,91.48,91.57,37300.0,69.5204,69.566,69.4976,69.566,37300.0
2014-12-19 14:35:00,91.56,91.65,91.56,91.64,47500.0,69.5584,69.6268,69.5584,69.6192,47500.0
2014-12-19 14:40:00,91.64,91.8,91.63,91.8,39200.0,69.6192,69.7407,69.6116,69.7407,39200.0
2014-12-19 14:45:00,91.8,91.87,91.79,91.84,72300.0,69.7407,69.7939,69.7331,69.7711,72300.0
2014-12-19 14:50:00,91.84,91.88,91.84,91.86,69900.0,69.7711,69.8015,69.7711,69.7863,69900.0
2014-12-19 14:55:00,91.87,91.97,91.82,91.94,150100.0,69.7939,69.8699,69.7559,69.8471,150100.0
2014-12-19 15:00:00,91.95,91.95,91.87,91.91,66200.0,69.8547,69.8547,69.7939,69.8243,66200.0
2014-12-19 15:05:00,91.91,91.92,91.83,91.84,64200.0,69.8243,69.8319,69.7635,69.7711,64200.0
2014-12-19 15:10:00,91.83,91.92,91.77,91.87,107200.0,69.7635,69.8319,69.7179,69.7939,107200.0
2014-12-19 15:15:00,91.87,91.92,91.79,91.83,59800.0,69.7939,69.8319,69.7331,69.7635,59800.0
2014-12-19 15:20:00,91.83,91.86,91.79,91.81,44600.0,69.7635,69.7863,69.7331,69.7483,44600.0
2014-12-19 15:25:00,91.82,91.86,91.74,91.86,56800.0,69.7559,69.7863,69.6951,69.7863,56800.0
2014-12-19 15:30:00,91.87,91.98,91.8,91.9,99800.0,69.7939,69.8775,69.7407,69.8167,99800.0
2014-12-19 15:35:00,91.9,91.93,91.83,91.85,112100.0,69.8167,69.8395,69.7635,69.7787,112100.0
2014-12-19 15:40:00,91.85,91.88,91.76,91.76,92300.0,69.7787,69.8015,69.7103,69.7103,92300.0
2014-12-19 15:45:00,91.77,91.85,91.76,91.78,157500.0,69.7179,69.7787,69.7103,69.7255,157500.0
2014-12-19 15:50:00,91.78,91.85,91.73,91.74,158500.0,69.7255,69.7787,69.6875,69.6951,158500.0
2014-12-19 15:55:00,91.73,91.94,91.69,91.69,622000.0,69.6875,69.8471,69.6571,69.6571,622000.0
2014-12-22 09:30:00,92.33,92.81,92.21,92.27,205900.0,70.1434,70.508,70.0522,70.0978,205900.0
2014-12-22 09:35:00,92.24,92.49,92.09,92.27,59300.0,70.075,70.2649,69.961,70.0978,59300.0
2014-12-22 09:40:00,92.27,92.37,92.07,92.28,64800.0,70.0978,70.1737,69.9458,70.1054,64800.0
2014-12-22 09:45:00,92.28,92.46,92.22,92.36,43600.0,70.1054,70.2421,70.0598,70.1661,43600.0
2014-12-22 09:50:00,92.37,92.53,92.12,92.16,56600.0,70.1737,70.2953,69.9838,70.0142,56600.0
2014-12-22 09:55:00,92.15,92.15,91.97,91.99,78600.0,70.0066,70.0066,69.8699,69.8851,78600.0
2014-12-22 10:00:00,91.98,92.12,91.85,92.09,72600.0,69.8775,69.9838,69.7787,69.961,72600.0
2014-12-22 10:05:00,92.08,92.12,91.89,91.97,40700.0,69.9534,69.9838,69.8091,69.8699,40700.0
2014-12-22 10:10:00,91.96,92.15,91.85,92.14,60800.0,69.8623,70.0066,69.7787,69.999,60800.0
2014-12-22 10:15:00,92.15,92.2,92.03,92.1,40900.0,70.0066,70.0446,69.9154,69.9686,40900.0
2014-12-22 10:20:00,92.11,92.26,92.07,92.22,50500.0,69.9762,70.0902,69.9458,70.0598,50500.0
2014-12-22 10:25:00,92.21,92.28,92.18,92.21,47400.0,70.0522,70.1054,70.0294,70.0522,47400.0
2014-12-22 10:30:00,92.22,92.26,92.09,92.1,30400.0,70.0598,70.0902,69.961,69.9686,30400.0
2014-12-22 10:35:00,92.1,92.14,92.03,92.04,22500.0,69.9686,69.999,69.9154,69.923,22500.0
2014-12-22 10:40:00,92.04,92.13,92.0,92.1,31400.0,69.923,69.9914,69.8927,69.9686,31400.0
2014-12-22 10:45:00,92.09,92.12,91.99,92.12,41000.0,69.961,69.9838,69.8851,69.9838,41000.0
2014-12-22 10:50:00,92.13,92.19,92.08,92.1,47700.0,69.9914,70.037,69.9534,69.9686,47700.0
2014-12-22 10:55:00,92.1,92.29,92.1,92.23,36200.0,69.9686,70.113,69.9686,70.0674,36200.0
2014-12-22 11:00:00,92.22,92.34,92.14,92.34,49000.0,70.0598,70.151,69.999,70.151,49000.0
2014-12-22 11:05:00,92.33,92.4,92.22,92.26,45600.0,70.1434,70.1965,70.0598,70.0902,45600.0
2014-12-22 11:10:00,92.26,92.31,92.2,92.23,38300.0,70.0902,70.1282,70.0446,70.0674,38300.0
2014-12-22 11:15:00,92.23,92.3,92.22,92.23,30100.0,70.0674,70.1206,70.0598,70.0674,30100.0
2014-12-22 11:20:00,92.22,92.26,92.15,92.16,29100.0,70.0598,70.0902,70.0066,70.0142,29100.0
2014-12-22 11:25:00,92.15,92.23,92.1,92.17,39900.0,70.0066,70.0674,69.9686,70.0218,39900.0
2014-12-22 11:30:00,92.18,92.35,92.17,92.3,31700.0,70.0294,70.1585,70.0218,70.1206,31700.0
2014-12-22 11:35:00,92.31,92.35,92.19,92.21,38900.0,70.1282,70.1585,70.037,70.0522,38900.0
2014-12-22 11:40:00,92.21,92.25,92.15,92.22,28500.0,70.0522,70.0826,70.0066,70.0598,28500.0
2014-12-22 11:45:00,92.22,92.23,92.15,92.16,26100.0,70.0598,70.0674,70.0066,70.0142,26100.0
2014-12-22 11:50:00,92.16,92.24,92.14,92.2,22200.0,70.0142,70.075,69.999,70.0446,22200.0
2014-12-22 11:55:00,92.2,92.21,92.13,92.18,31400.0,70.0446,70.0522,69.9914,70.0294,31400.0
2014-12-22 12:00:00,92.18,92.22,92.1,92.15,29000.0,70.0294,70.0598,69.9686,70.0066,29000.0
2014-12-22 12:05:00,92.17,92.27,92.17,92.24,34600.0,70.0218,70.0978,70.0218,70.075,34600.0
2014-12-22 12:10:00,92.24,92.27,92.18,92.18,24600.0,70.075,70.0978,70.0294,70.0294,24600.0
2014-12-22 12:15:00,92.2,92.29,92.19,92.25,25200.0,70.0446,70.113,70.037,70.0826,25200.0
2014-12-22 12:20:00,92.24,92.28,92.19,92.26,25000.0,70.075,70.1054,70.037,70.0902,25000.0
2014-12-22 12:25:00,92.27,92.29,92.18,92.18,27300.0,70.0978,70.113,70.0294,70.0294,27300.0
2014-12-22 12:30:00,92.19,92.25,92.18,92.25,45000.0,70.037,70.0826,70.0294,70.0826,45000.0
2014-12-22 12:35:00,92.25,92.29,92.19,92.28,29200.0,70.0826,70.113,70.037,70.1054,29200.0
2014-12-22 12:40:00,92.28,92.34,92.25,92.31,42900.0,70.1054,70.151,70.0826,70.1282,42900.0
2014-12-22 12:45:00,92.29,92.33,92.25,92.28,24300.0,70.113,70.1434,70.0826,70.1054,24300.0
2014-12-22 12:50:00,92.28,92.4,92.25,92.31,33800.0,70.1054,70.1965,70.0826,70.1282,33800.0
2014-12-22 12:55:00,92.32,92.37,92.28,92.3,52100.0,70.1358,70.1737,70.1054,70.1206,52100.0
2014-12-22 13:00:00,92.29,92.34,92.26,92.27,28200.0,70.113,70.151,70.0902,70.0978,28200.0
2014-12-22 13:05:00,92.28,92.42,92.26,92.4,22900.0,70.1054,70.2117,70.0902,70.1965,22900.0
2014-12-22 13:10:00,92.41,92.49,92.4,92.47,27800.0,70.2041,70.2649,70.1965,70.2497,27800.0
2014-12-22 13:15:00,92.47,92.55,92.46,92.49,37700.0,70.2497,70.3105,70.2421,70.2649,37700.0
2014-12-22 13:20:00,92.51,92.54,92.41,92.46,34500.0,70.2801,70.3029,70.2041,70.2421,34500.0
2014-12-22 13:25:00,92.46,92.51,92.39,92.43,30700.0,70.2421,70.2801,70.1889,70.2193,30700.0
2014-12-22 13:30:00,92.42,92.43,92.33,92.33,20900.0,70.2117,70.2193,70.1434,70.1434,20900.0
2014-12-22 13:35:00,92.33,92.35,92.29,92.29,29200.0,70.1434,70.1585,70.113,70.113,29200.0
2014-12-22 13:40:00,92.29,92.33,92.23,92.28,28200.0,70.113,70.1434,70.0674,70.1054,28200.0
2014-12-22 13:45:00,92.27,92.33,92.24,92.24,30500.0,70.0978,70.1434,70.075,70.075,30500.0
2014-12-22 13:50:00,92.25,92.27,92.21,92.27,31500.0,70.0826,70.0978,70.0522,70.0978,31500.0
2014-12-22 13:55:00,92.26,92.27,92.2,92.25,18300.0,70.0902,70.0978,70.0446,70.0826,18300.0
2014-12-22 14:00:00,92.26,92.31,92.24,92.3,26600.0,70.0902,70.1282,70.075,70.1206,26600.0
2014-12-22 14:05:00,92.3,92.32,92.24,92.27,51500.0,70.1206,70.1358,70.075,70.0978,51500.0
2014-12-22 14:10:00,92.28,92.28,92.23,92.23,49300.0,70.1054,70.1054,70.0674,70.0674,49300.0
2014-12-22 14:15:00,92.23,92.26,92.2,92.22,32300.0,70.0674,70.0902,70.0446,70.0598,32300.0
2014-12-22 14:20:00,92.23,92.3,92.21,92.23,45100.0,70.0674,70.1206,70.0522,70.0674,45100.0
2014-12-22 14:25:00,92.22,92.28,92.2,92.25,45200.0,70.0598,70.1054,70.0446,70.0826,45200.0
2014-12-22 14:30:00,92.26,92.3,92.16,92.16,33000.0,70.0902,70.1206,70.0142,70.0142,33000.0
2014-12-22 14:35:00,92.18,92.19,92.05,92.16,59000.0,70.0294,70.037,69.9306,70.0142,59000.0
2014-12-22 14:40:00,92.16,92.25,92.16,92.23,22500.0,70.0142,70.0826,70.0142,70.0674,22500.0
2014-12-22 14:45:00,92.23,92.26,92.19,92.23,25400.0,70.0674,70.0902,70.037,70.0674,25400.0
2014-12-22 14:50:00,92.24,92.26,92.17,92.2,32500.0,70.075,70.0902,70.0218,70.0446,32500.0
2014-12-22 14:55:00,92.19,92.21,92.14,92.16,34800.0,70.037,70.0522,69.999,70.0142,34800.0
2014-12-22 15:00:00,92.16,92.19,92.13,92.19,42600.0,70.0142,70.037,69.9914,70.037,42600.0
2014-12-22 15:05:00,92.19,92.3,92.17,92.28,59100.0,70.037,70.1206,70.0218,70.1054,59100.0
2014-12-22 15:10:00,92.28,92.36,92.22,92.22,40200.0,70.1054,70.1661,70.0598,70.0598,40200.0
2014-12-22 15:15:00,92.22,92.3,92.2,92.22,73300.0,70.0598,70.1206,70.0446,70.0598,73300.0
2014-12-22 15:20:00,92.22,92.31,92.2,92.25,35700.0,70.0598,70.1282,70.0446,70.0826,35700.0
2014-12-22 15:25:00,92.26,92.28,92.19,92.23,42800.0,70.0902,70.1054,70.037,70.0674,42800.0
2014-12-22 15:30:00,92.23,92.25,92.15,92.23,69800.0,70.0674,70.0826,70.0066,70.0674,69800.0
2014-12-22 15:35:00,92.22,92.27,92.19,92.24,51900.0,70.0598,70.0978,70.037,70.075,51900.0
2014-12-22 15:40:00,92.25,92.27,92.16,92.19,133700.0,70.0826,70.0978,70.0142,70.037,133700.0
2014-12-22 15:45:00,92.19,92.27,92.14,92.22,80900.0,70.037,70.0978,69.999,70.0598,80900.0
2014-12-22 15:50:00,92.22,92.23,92.12,92.2,101200.0,70.0598,70.0674,69.9838,70.0446,101200.0
2014-12-22 15:55:00,92.19,92.31,92.12,92.31,145500.0,70.037,70.1282,69.9838,70.1282,145500.0
2014-12-23 09:30:00,92.99,93.06,92.69,92.7,141300.0,70.6448,70.6979,70.4168,70.4244,141300.0
2014-12-23 09:35:00,92.7,92.94,92.65,92.94,63700.0,70.4244,70.6068,70.3865,70.6068,63700.0
2014-12-23 09:40:00,92.91,93.22,92.89,93.02,65000.0,70.584,70.8195,70.5688,70.6675,65000.0
2014-12-23 09:45:00,93.03,93.22,93.03,93.16,31400.0,70.6751,70.8195,70.6751,70.7739,31400.0
2014-12-23 09:50:00,93.17,93.2,93.08,93.16,64300.0,70.7815,70.8043,70.7131,70.7739,64300.0
2014-12-23 09:55:00,93.16,93.37,93.15,93.2,85300.0,70.7739,70.9334,70.7663,70.8043,85300.0
2014-12-23 10:00:00,93.2,93.56,93.13,93.56,82500.0,70.8043,71.0778,70.7511,71.0778,82500.0
2014-12-23 10:05:00,93.55,93.82,93.52,93.74,77100.0,71.0702,71.2753,71.0474,71.2145,77100.0
2014-12-23 10:10:00,93.72,93.76,93.63,93.66,44800.0,71.1993,71.2297,71.131,71.1538,44800.0
2014-12-23 10:15:00,93.66,93.78,93.56,93.73,44800.0,71.1538,71.2449,71.0778,71.2069,44800.0
2014-12-23 10:20:00,93.73,93.88,93.71,93.85,39700.0,71.2069,71.3209,71.1917,71.2981,39700.0
2014-12-23 10:25:00,93.84,93.89,93.74,93.84,51300.0,71.2905,71.3285,71.2145,71.2905,51300.0
2014-12-23 10:30:00,93.84,93.93,93.78,93.87,57200.0,71.2905,71.3589,71.2449,71.3133,57200.0
2014-12-23 10:35:00,93.87,93.94,93.76,93.77,34200.0,71.3133,71.3665,71.2297,71.2373,34200.0
2014-12-23 10:40:00,93.77,93.81,93.67,93.72,36100.0,71.2373,71.2677,71.1614,71.1993,36100.0
2014-12-23 10:45:00,93.73,93.73,93.51,93.54,39400.0,71.2069,71.2069,71.0398,71.0626,39400.0
2014-12-23 10:50:00,93.54,93.56,93.4,93.52,29400.0,71.0626,71.0778,70.9562,71.0474,29400.0
2014-12-23 10:55:00,93.52,93.59,93.41,93.54,22600.0,71.0474,71.1006,70.9638,71.0626,22600.0
2014-12-23 11:00:00,93.53,93.55,93.41,93.49,15900.0,71.055,71.0702,70.9638,71.0246,15900.0
2014-12-23 11:05:00,93.5,93.58,93.41,93.52,37500.0,71.0322,71.093,70.9638,71.0474,37500.0
2014-12-23 11:10:00,93.52,93.68,93.52,93.58,33100.0,71.0474,71.169,71.0474,71.093,33100.0
2014-12-23 11:15:00,93.59,93.68,93.54,93.66,20500.0,71.1006,71.169,71.0626,71.1538,20500.0
2014-12-23 11:20:00,93.67,93.8,93.62,93.73,25600.0,71.1614,71.2601,71.1234,71.2069,25600.0
2014-12-23 11:25:00,93.72,93.72,93.64,93.66,27700.0,71.1993,71.1993,71.1386,71.1538,27700.0
2014-12-23 11:30:00,93.66,93.71,93.55,93.57,59900.0,71.1538,71.1917,71.0702,71.0854,59900.0
2014-12-23 11:35:00,93.57,93.7,93.51,93.7,58700.0,71.0854,71.1841,71.0398,71.1841,58700.0
2014-12-23 11:40:00,93.7,93.75,93.6,93.64,39800.0,71.1841,71.2221,71.1082,71.1386,39800.0
2014-12-23 11:45:00,93.64,93.66,93.51,93.64,44000.0,71.1386,71.1538,71.0398,71.1386,44000.0
2014-12-23 11:50:00,93.64,93.64,93.5,93.55,25200.0,71.1386,71.1386,71.0322,71.0702,25200.0
2014-12-23 11:55:00,93.54,93.57,93.49,93.49,27700.0,71.0626,71.0854,71.0246,71.0246,27700.0
2014-12-23 12:00:00,93.5,93.62,93.5,93.59,36100.0,71.0322,71.1234,71.0322,71.1006,36100.0
2014-12-23 12:05:00,93.59,93.63,93.56,93.6,13600.0,71.1006,71.131,71.0778,71.1082,13600.0
2014-12-23 12:10:00,93.6,93.66,93.59,93.6,28900.0,71.1082,71.1538,71.1006,71.1082,28900.0
2014-12-23 12:15:00,93.6,93.65,93.55,93.62,25100.0,71.1082,71.1462,71.0702,71.1234,25100.0
2014-12-23 12:20:00,93.64,93.75,93.62,93.74,23100.0,71.1386,71.2221,71.1234,71.2145,23100.0
2014-12-23 12:25:00,93.72,93.74,93.66,93.69,17700.0,71.1993,71.2145,71.1538,71.1765,17700.0
2014-12-23 12:30:00,93.67,93.73,93.6,93.65,25900.0,71.1614,71.2069,71.1082,71.1462,25900.0
2014-12-23 12:35:00,93.63,93.73,93.61,93.72,17900.0,71.131,71.2069,71.1158,71.1993,17900.0
2014-12-23 12:40:00,93.72,93.73,93.6,93.6,14300.0,71.1993,71.2069,71.1082,71.1082,14300.0
2014-12-23 12:45:00,93.6,93.65,93.57,93.62,10400.0,71.1082,71.1462,71.0854,71.1234,10400.0
2014-12-23 12:50:00,93.62,93.65,93.59,93.62,15500.0,71.1234,71.1462,71.1006,71.1234,15500.0
2014-12-23 12:55:00,93.61,93.65,93.56,93.64,15900.0,71.1158,71.1462,71.0778,71.1386,15900.0
2014-12-23 13:00:00,93.63,93.63,93.56,93.59,16400.0,71.131,71.131,71.0778,71.1006,16400.0
2014-12-23 13:05:00,93.58,93.61,93.55,93.56,23200.0,71.093,71.1158,71.0702,71.0778,23200.0
2014-12-23 13:10:00,93.57,93.58,93.53,93.55,20500.0,71.0854,71.093,71.055,71.0702,20500.0
2014-12-23 13:15:00,93.55,93.62,93.53,93.6,19300.0,71.0702,71.1234,71.055,71.1082,19300.0
2014-12-23 13:20:00,93.6,93.65,93.57,93.64,13200.0,71.1082,71.1462,71.0854,71.1386,13200.0
2014-12-23 13:25:00,93.64,93.64,93.55,93.57,13100.0,71.1386,71.1386,71.0702,71.0854,13100.0
2014-12-23 13:30:00,93.58,93.6,93.42,93.42,22000.0,71.093,71.1082,70.9714,70.9714,22000.0
2014-12-23 13:35:00,93.43,93.54,93.43,93.52,17800.0,70.979,71.0626,70.979,71.0474,17800.0
2014-12-23 13:40:00,93.52,93.58,93.5,93.53,15000.0,71.0474,71.093,71.0322,71.055,15000.0
2014-12-23 13:45:00,93.54,93.59,93.45,93.5,14100.0,71.0626,71.1006,70.9942,71.0322,14100.0
2014-12-23 13:50:00,93.47,93.5,93.43,93.45,12900.0,71.0094,71.0322,70.979,70.9942,12900.0
2014-12-23 13:55:00,93.46,93.52,93.43,93.47,17000.0,71.0018,71.0474,70.979,71.0094,17000.0
2014-12-23 14:00:00,93.46,93.5,93.42,93.45,22300.0,71.0018,71.0322,70.9714,70.9942,22300.0
2014-12-23 14:05:00,93.46,93.46,93.37,93.43,20900.0,71.0018,71.0018,70.9334,70.979,20900.0
2014-12-23 14:10:00,93.42,93.48,93.4,93.46,20500.0,70.9714,71.017,70.9562,71.0018,20500.0
2014-12-23 14:15:00,93.48,93.48,93.4,93.4,11800.0,71.017,71.017,70.9562,70.9562,11800.0
2014-12-23 14:20:00,93.41,93.48,93.41,93.44,15100.0,70.9638,71.017,70.9638,70.9866,15100.0
2014-12-23 14:25:00,93.44,93.52,93.43,93.5,15900.0,70.9866,71.0474,70.979,71.0322,15900.0
2014-12-23 14:30:00,93.5,93.57,93.48,93.54,16000.0,71.0322,71.0854,71.017,71.0626,16000.0
2014-12-23 14:35:00,93.54,93.63,93.53,93.63,15900.0,71.0626,71.131,71.055,71.131,15900.0
2014-12-23 14:40:00,93.63,93.69,93.61,93.68,13700.0,71.131,71.1765,71.1158,71.169,13700.0
2014-12-23 14:45:00,93.68,93.73,93.68,93.72,18400.0,71.169,71.2069,71.169,71.1993,18400.0
2014-12-23 14:50:00,93.73,93.74,93.62,93.65,18300.0,71.2069,71.2145,71.1234,71.1462,18300.0
2014-12-23 14:55:00,93.66,93.68,93.62,93.65,26700.0,71.1538,71.169,71.1234,71.1462,26700.0
2014-12-23 15:00:00,93.65,93.72,93.62,93.64,25300.0,71.1462,71.1993,71.1234,71.1386,25300.0
2014-12-23 15:05:00,93.65,93.76,93.65,93.74,36800.0,71.1462,71.2297,71.1462,71.2145,36800.0
2014-12-23 15:10:00,93.75,93.75,93.7,93.75,36400.0,71.2221,71.2221,71.1841,71.2221,36400.0
2014-12-23 15:15:00,93.75,93.79,93.71,93.74,22200.0,71.2221,71.2525,71.1917,71.2145,22200.0
2014-12-23 15:20:00,93.73,93.75,93.51,93.52,48400.0,71.2069,71.2221,71.0398,71.0474,48400.0
2014-12-23 15:25:00,93.51,93.6,93.5,93.56,38900.0,71.0398,71.1082,71.0322,71.0778,38900.0
2014-12-23 15:30:00,93.56,93.65,93.53,93.65,52000.0,71.0778,71.1462,71.055,71.1462,52000.0
2014-12-23 15:35:00,93.64,93.65,93.54,93.56,55300.0,71.1386,71.1462,71.0626,71.0778,55300.0
2014-12-23 15:40:00,93.56,93.57,93.49,93.52,69600.0,71.0778,71.0854,71.0246,71.0474,69600.0
2014-12-23 15:45:00,93.52,93.53,93.47,93.52,90000.0,71.0474,71.055,71.0094,71.0474,90000.0
2014-12-23 15:50:00,93.52,93.53,93.42,93.5,106400.0,71.0474,71.055,70.9714,71.0322,106400.0
2014-12-23 15:55:00,93.49,93.55,93.44,93.49,183500.0,71.0246,71.0702,70.9866,71.0246,183500.0
2014-12-24 09:30:00,93.64,93.76,93.41,93.72,73600.0,71.1386,71.2297,70.9638,71.1993,73600.0
2014-12-24 09:35:00,93.74,93.78,93.45,93.47,24300.0,71.2145,71.2449,70.9942,71.0094,24300.0
2014-12-24 09:40:00,93.47,93.47,93.27,93.32,51300.0,71.0094,71.0094,70.8575,70.8955,51300.0
2014-12-24 09:45:00,93.33,93.47,93.3,93.45,46800.0,70.9031,71.0094,70.8803,70.9942,46800.0
2014-12-24 09:50:00,93.45,93.64,93.35,93.57,42500.0,70.9942,71.1386,70.9183,71.0854,42500.0
2014-12-24 09:55:00,93.56,93.63,93.44,93.49,32900.0,71.0778,71.131,70.9866,71.0246,32900.0
2014-12-24 10:00:00,93.48,93.63,93.45,93.5,29400.0,71.017,71.131,70.9942,71.0322,29400.0
2014-12-24 10:05:00,93.5,93.61,93.48,93.52,14100.0,71.0322,71.1158,71.017,71.0474,14100.0
2014-12-24 10:10:00,93.51,93.57,93.45,93.53,54200.0,71.0398,71.0854,70.9942,71.055,54200.0
2014-12-24 10:15:00,93.54,93.57,93.45,93.5,33700.0,71.0626,71.0854,70.9942,71.0322,33700.0
2014-12-24 10:20:00,93.5,93.56,93.46,93.48,17000.0,71.0322,71.0778,71.0018,71.017,17000.0
2014-12-24 10:25:00,93.48,93.5,93.41,93.46,15600.0,71.017,71.0322,70.9638,71.0018,15600.0
2014-12-24 10:30:00,93.46,93.55,93.42,93.43,23700.0,71.0018,71.0702,70.9714,70.979,23700.0
2014-12-24 10:35:00,93.44,93.53,93.39,93.51,18900.0,70.9866,71.055,70.9486,71.0398,18900.0
2014-12-24 10:40:00,93.51,93.56,93.49,93.55,34500.0,71.0398,71.0778,71.0246,71.0702,34500.0
2014-12-24 10:45:00,93.55,93.58,93.52,93.54,25500.0,71.0702,71.093,71.0474,71.0626,25500.0
2014-12-24 10:50:00,93.53,93.61,93.52,93.58,11600.0,71.055,71.1158,71.0474,71.093,11600.0
2014-12-24 10:55:00,93.56,93.57,93.49,93.49,26400.0,71.0778,71.0854,71.0246,71.0246,26400.0
2014-12-24 11:00:00,93.49,93.72,93.49,93.72,27200.0,71.0246,71.1993,71.0246,71.1993,27200.0
2014-12-24 11:05:00,93.72,93.8,93.72,93.75,26600.0,71.1993,71.2601,71.1993,71.2221,26600.0
2014-12-24 11:10:00,93.74,93.74,93.65,93.67,16300.0,71.2145,71.2145,71.1462,71.1614,16300.0
2014-12-24 11:15:00,93.67,93.78,93.66,93.78,21900.0,71.1614,71.2449,71.1538,71.2449,21900.0
2014-12-24 11:20:00,93.78,93.86,93.78,93.85,31200.0,71.2449,71.3057,71.2449,71.2981,31200.0
2014-12-24 11:25:00,93.86,93.88,93.85,93.88,27300.0,71.3057,71.3209,71.2981,71.3209,27300.0
2014-12-24 11:30:00,93.88,93.95,93.87,93.92,30800.0,71.3209,71.3741,71.3133,71.3513,30800.0
2014-12-24 11:35:00,93.92,93.92,93.81,93.82,39400.0,71.3513,71.3513,71.2677,71.2753,39400.0
2014-12-24 11:40:00,93.81,93.83,93.77,93.8,56700.0,71.2677,71.2829,71.2373,71.2601,56700.0
2014-12-24 11:45:00,93.81,93.82,93.76,93.76,24400.0,71.2677,71.2753,71.2297,71.2297,24400.0
2014-12-24 11:50:00,93.77,93.83,93.75,93.81,24400.0,71.2373,71.2829,71.2221,71.2677,24400.0
2014-12-24 11:55:00,93.82,93.92,93.81,93.85,19000.0,71.2753,71.3513,71.2677,71.2981,19000.0
2014-12-24 12:00:00,93.85,93.89,93.82,93.88,25400.0,71.2981,71.3285,71.2753,71.3209,25400.0
2014-12-24 12:05:00,93.89,93.89,93.84,93.87,10600.0,71.3285,71.3285,71.2905,71.3133,10600.0
2014-12-24 12:10:00,93.85,93.94,93.85,93.87,17900.0,71.2981,71.3665,71.2981,71.3133,17900.0
2014-12-24 12:15:00,93.87,93.93,93.84,93.93,24700.0,71.3133,71.3589,71.2905,71.3589,24700.0
2014-12-24 12:20:00,93.93,93.96,93.91,93.91,11900.0,71.3589,71.3817,71.3437,71.3437,11900.0
2014-12-24 12:25:00,93.92,93.95,93.9,93.91,12900.0,71.3513,71.3741,71.3361,71.3437,12900.0
2014-12-24 12:30:00,93.92,93.93,93.86,93.88,22800.0,71.3513,71.3589,71.3057,71.3209,22800.0
2014-12-24 12:35:00,93.88,93.93,93.85,93.93,44300.0,71.3209,71.3589,71.2981,71.3589,44300.0
2014-12-24 12:40:00,93.92,93.98,93.92,93.98,35700.0,71.3513,71.3969,71.3513,71.3969,35700.0
2014-12-24 12:45:00,93.98,93.98,93.89,93.9,52800.0,71.3969,71.3969,71.3285,71.3361,52800.0
2014-12-24 12:50:00,93.89,93.9,93.86,93.89,47500.0,71.3285,71.3361,71.3057,71.3285,47500.0
2014-12-24 12:55:00,93.88,93.94,93.72,93.75,114700.0,71.3209,71.3665,71.1993,71.2221,114700.0
2014-12-26 09:30:00,93.95,93.96,93.72,93.89,36800.0,71.3741,71.3817,71.1993,71.3285,36800.0
2014-12-26 09:35:00,93.87,94.08,93.82,93.92,29900.0,71.3133,71.4728,71.2753,71.3513,29900.0
2014-12-26 09:40:00,93.88,94.06,93.88,94.06,22600.0,71.3209,71.4576,71.3209,71.4576,22600.0
2014-12-26 09:45:00,94.06,94.13,93.95,94.03,35900.0,71.4576,71.5108,71.3741,71.4348,35900.0
2014-12-26 09:50:00,94.03,94.12,93.96,94.02,35700.0,71.4348,71.5032,71.3817,71.4273,35700.0
2014-12-26 09:55:00,94.03,94.21,93.99,94.21,49700.0,71.4348,71.5716,71.4045,71.5716,49700.0
2014-12-26 10:00:00,94.19,94.23,94.02,94.05,39600.0,71.5564,71.5868,71.4273,71.45,39600.0
2014-12-26 10:05:00,94.04,94.11,94.01,94.11,26700.0,71.4424,71.4956,71.4197,71.4956,26700.0
2014-12-26 10:10:00,94.09,94.24,94.09,94.22,45800.0,71.4804,71.5944,71.4804,71.5792,45800.0
2014-12-26 10:15:00,94.22,94.47,94.21,94.42,29700.0,71.5792,71.7691,71.5716,71.7311,29700.0
2014-12-26 10:20:00,94.41,94.5,94.36,94.36,26800.0,71.7235,71.7919,71.6856,71.6856,26800.0
2014-12-26 10:25:00,94.34,94.34,94.2,94.26,26300.0,71.6704,71.6704,71.564,71.6096,26300.0
2014-12-26 10:30:00,94.24,94.33,94.21,94.26,19800.0,71.5944,71.6628,71.5716,71.6096,19800.0
2014-12-26 10:35:00,94.26,94.35,94.25,94.31,40700.0,71.6096,71.678,71.602,71.6476,40700.0
2014-12-26 10:40:00,94.31,94.38,94.3,94.34,33300.0,71.6476,71.7007,71.64,71.6704,33300.0
2014-12-26 10:45:00,94.34,94.36,94.24,94.24,21900.0,71.6704,71.6856,71.5944,71.5944,21900.0
2014-12-26 10:50:00,94.25,94.25,94.15,94.23,29300.0,71.602,71.602,71.526,71.5868,29300.0
2014-12-26 10:55:00,94.24,94.29,94.19,94.2,23300.0,71.5944,71.6324,71.5564,71.564,23300.0
2014-12-26 11:00:00,94.17,94.23,94.14,94.17,17200.0,71.5412,71.5868,71.5184,71.5412,17200.0
2014-12-26 11:05:00,94.16,94.22,94.16,94.17,14100.0,71.5336,71.5792,71.5336,71.5412,14100.0
2014-12-26 11:10:00,94.18,94.21,94.12,94.18,56200.0,71.5488,71.5716,71.5032,71.5488,56200.0
2014-12-26 11:15:00,94.18,94.2,94.14,94.19,17200.0,71.5488,71.564,71.5184,71.5564,17200.0
2014-12-26 11:20:00,94.18,94.21,94.17,94.2,16100.0,71.5488,71.5716,71.5412,71.564,16100.0
2014-12-26 11:25:00,94.2,94.26,94.15,94.16,14700.0,71.564,71.6096,71.526,71.5336,14700.0
2014-12-26 11:30:00,94.16,94.31,94.16,94.26,37600.0,71.5336,71.6476,71.5336,71.6096,37600.0
2014-12-26 11:35:00,94.26,94.32,94.23,94.29,33100.0,71.6096,71.6552,71.5868,71.6324,33100.0
2014-12-26 11:40:00,94.3,94.32,94.22,94.29,31400.0,71.64,71.6552,71.5792,71.6324,31400.0
2014-12-26 11:45:00,94.29,94.32,94.25,94.27,37600.0,71.6324,71.6552,71.602,71.6172,37600.0
2014-12-26 11:50:00,94.3,94.41,94.3,94.39,18200.0,71.64,71.7235,71.64,71.7083,18200.0
2014-12-26 11:55:00,94.36,94.36,94.3,94.32,18300.0,71.6856,71.6856,71.64,71.6552,18300.0
2014-12-26 12:00:00,94.31,94.35,94.28,94.29,13100.0,71.6476,71.678,71.6248,71.6324,13100.0
2014-12-26 12:05:00,94.29,94.35,94.26,94.34,35400.0,71.6324,71.678,71.6096,71.6704,35400.0
2014-12-26 12:10:00,94.34,94.37,94.26,94.36,57300.0,71.6704,71.6931,71.6096,71.6856,57300.0
2014-12-26 12:15:00,94.35,94.36,94.32,94.33,11600.0,71.678,71.6856,71.6552,71.6628,11600.0
2014-12-26 12:20:00,94.34,94.35,94.3,94.35,9600.0,71.6704,71.678,71.64,71.678,9600.0
2014-12-26 12:25:00,94.36,94.36,94.3,94.3,10000.0,71.6856,71.6856,71.64,71.64,10000.0
2014-12-26 12:30:00,94.3,94.32,94.26,94.29,20500.0,71.64,71.6552,71.6096,71.6324,20500.0
2014-12-26 12:35:00,94.29,94.35,94.23,94.25,47700.0,71.6324,71.678,71.5868,71.602,47700.0
2014-12-26 12:40:00,94.27,94.28,94.2,94.21,12800.0,71.6172,71.6248,71.564,71.5716,12800.0
2014-12-26 12:45:00,94.21,94.24,94.18,94.23,20000.0,71.5716,71.5944,71.5488,71.5868,20000.0
2014-12-26 12:50:00,94.24,94.34,94.23,94.31,32200.0,71.5944,71.6704,71.5868,71.6476,32200.0
2014-12-26 12:55:00,94.32,94.35,94.27,94.27,9900.0,71.6552,71.678,71.6172,71.6172,9900.0
2014-12-26 13:00:00,94.27,94.31,94.22,94.22,23400.0,71.6172,71.6476,71.5792,71.5792,23400.0
2014-12-26 13:05:00,94.22,94.27,94.2,94.24,28900.0,71.5792,71.6172,71.564,71.5944,28900.0
2014-12-26 13:10:00,94.24,94.35,94.24,94.32,53700.0,71.5944,71.678,71.5944,71.6552,53700.0
2014-12-26 13:15:00,94.33,94.35,94.3,94.32,10900.0,71.6628,71.678,71.64,71.6552,10900.0
2014-12-26 13:20:00,94.32,94.36,94.3,94.31,11400.0,71.6552,71.6856,71.64,71.6476,11400.0
2014-12-26 13:25:00,94.31,94.32,94.21,94.24,22400.0,71.6476,71.6552,71.5716,71.5944,22400.0
2014-12-26 13:30:00,94.24,94.28,94.22,94.28,19300.0,71.5944,71.6248,71.5792,71.6248,19300.0
2014-12-26 13:35:00,94.28,94.34,94.27,94.32,18100.0,71.6248,71.6704,71.6172,71.6552,18100.0
2014-12-26 13:40:00,94.32,94.33,94.28,94.28,15300.0,71.6552,71.6628,71.6248,71.6248,15300.0
2014-12-26 13:45:00,94.28,94.34,94.28,94.34,7700.0,71.6248,71.6704,71.6248,71.6704,7700.0
2014-12-26 13:50:00,94.34,94.39,94.31,94.34,15700.0,71.6704,71.7083,71.6476,71.6704,15700.0
2014-12-26 13:55:00,94.34,94.39,94.32,94.36,7300.0,71.6704,71.7083,71.6552,71.6856,7300.0
2014-12-26 14:00:00,94.35,94.43,94.34,94.34,30200.0,71.678,71.7387,71.6704,71.6704,30200.0
2014-12-26 14:05:00,94.35,94.4,94.33,94.36,18300.0,71.678,71.7159,71.6628,71.6856,18300.0
2014-12-26 14:10:00,94.37,94.4,94.35,94.4,17100.0,71.6931,71.7159,71.678,71.7159,17100.0
2014-12-26 14:15:00,94.4,94.41,94.33,94.38,6800.0,71.7159,71.7235,71.6628,71.7007,6800.0
2014-12-26 14:20:00,94.37,94.37,94.3,94.3,8200.0,71.6931,71.6931,71.64,71.64,8200.0
2014-12-26 14:25:00,94.29,94.33,94.26,94.31,23500.0,71.6324,71.6628,71.6096,71.6476,23500.0
2014-12-26 14:30:00,94.3,94.41,94.3,94.41,15100.0,71.64,71.7235,71.64,71.7235,15100.0
2014-12-26 14:35:00,94.41,94.5,94.41,94.49,24000.0,71.7235,71.7919,71.7235,71.7843,24000.0
2014-12-26 14:40:00,94.48,94.5,94.47,94.48,20400.0,71.7767,71.7919,71.7691,71.7767,20400.0
2014-12-26 14:45:00,94.48,94.64,94.48,94.6,45300.0,71.7767,71.8983,71.7767,71.8679,45300.0
2014-12-26 14:50:00,94.59,94.61,94.55,94.59,12700.0,71.8603,71.8755,71.8299,71.8603,12700.0
2014-12-26 14:55:00,94.59,94.63,94.55,94.59,31100.0,71.8603,71.8907,71.8299,71.8603,31100.0
2014-12-26 15:00:00,94.59,94.6,94.5,94.54,66000.0,71.8603,71.8679,71.7919,71.8223,66000.0
2014-12-26 15:05:00,94.54,94.61,94.51,94.58,71200.0,71.8223,71.8755,71.7995,71.8527,71200.0
2014-12-26 15:10:00,94.58,94.66,94.53,94.66,28800.0,71.8527,71.9135,71.8147,71.9135,28800.0
2014-12-26 15:15:00,94.64,94.64,94.57,94.61,22000.0,71.8983,71.8983,71.8451,71.8755,22000.0
2014-12-26 15:20:00,94.61,94.61,94.49,94.58,58600.0,71.8755,71.8755,71.7843,71.8527,58600.0
2014-12-26 15:25:00,94.58,94.65,94.55,94.57,120700.0,71.8527,71.9059,71.8299,71.8451,120700.0
2014-12-26 15:30:00,94.56,94.61,94.46,94.54,111600.0,71.8375,71.8755,71.7615,71.8223,111600.0
2014-12-26 15:35:00,94.53,94.53,94.44,94.5,67100.0,71.8147,71.8147,71.7463,71.7919,67100.0
2014-12-26 15:40:00,94.51,94.53,94.4,94.4,43500.0,71.7995,71.8147,71.7159,71.7159,43500.0
2014-12-26 15:45:00,94.4,94.47,94.38,94.41,70800.0,71.7159,71.7691,71.7007,71.7235,70800.0
2014-12-26 15:50:00,94.41,94.41,94.29,94.3,64200.0,71.7235,71.7235,71.6324,71.64,64200.0
2014-12-26 15:55:00,94.29,94.3,94.21,94.25,140300.0,71.6324,71.64,71.5716,71.602,140300.0
2014-12-29 09:30:00,94.2,94.25,93.9,93.97,105200.0,71.564,71.602,71.3361,71.3893,105200.0
2014-12-29 09:35:00,93.95,94.19,93.94,94.02,77800.0,71.3741,71.5564,71.3665,71.4273,77800.0
2014-12-29 09:40:00,94.05,94.13,94.01,94.09,32300.0,71.45,71.5108,71.4197,71.4804,32300.0
2014-12-29 09:45:00,94.07,94.1,93.89,93.94,53500.0,71.4652,71.488,71.3285,71.3665,53500.0
2014-12-29 09:50:00,93.95,94.04,93.94,94.0,42000.0,71.3741,71.4424,71.3665,71.4121,42000.0
2014-12-29 09:55:00,94.0,94.08,93.97,94.04,42500.0,71.4121,71.4728,71.3893,71.4424,42500.0
2014-12-29 10:00:00,94.06,94.07,93.91,93.95,25100.0,71.4576,71.4652,71.3437,71.3741,25100.0
2014-12-29 10:05:00,93.97,94.04,93.92,94.04,34000.0,71.3893,71.4424,71.3513,71.4424,34000.0
2014-12-29 10:10:00,94.04,94.09,94.01,94.08,25600.0,71.4424,71.4804,71.4197,71.4728,25600.0
2014-12-29 10:15:00,94.07,94.14,94.02,94.14,17600.0,71.4652,71.5184,71.4273,71.5184,17600.0
2014-12-29 10:20:00,94.14,94.24,94.0,94.0,22200.0,71.5184,71.5944,71.4121,71.4121,22200.0
2014-12-29 10:25:00,93.99,94.12,93.99,94.03,19300.0,71.4045,71.5032,71.4045,71.4348,19300.0
2014-12-29 10:30:00,94.0,94.07,94.0,94.07,22100.0,71.4121,71.4652,71.4121,71.4652,22100.0
2014-12-29 10:35:00,94.07,94.26,94.07,94.25,32600.0,71.4652,71.6096,71.4652,71.602,32600.0
2014-12-29 10:40:00,94.23,94.28,94.21,94.24,15900.0,71.5868,71.6248,71.5716,71.5944,15900.0
2014-12-29 10:45:00,94.24,94.25,94.2,94.21,12200.0,71.5944,71.602,71.564,71.5716,12200.0
2014-12-29 10:50:00,94.22,94.26,94.2,94.23,14200.0,71.5792,71.6096,71.564,71.5868,14200.0
2014-12-29 10:55:00,94.21,94.22,94.12,94.14,15000.0,71.5716,71.5792,71.5032,71.5184,15000.0
2014-12-29 11:00:00,94.1,94.11,94.04,94.07,12400.0,71.488,71.4956,71.4424,71.4652,12400.0
2014-12-29 11:05:00,94.06,94.08,94.02,94.05,17500.0,71.4576,71.4728,71.4273,71.45,17500.0
2014-12-29 11:10:00,94.06,94.1,94.03,94.04,21000.0,71.4576,71.488,71.4348,71.4424,21000.0
2014-12-29 11:15:00,94.03,94.05,93.92,93.94,37000.0,71.4348,71.45,71.3513,71.3665,37000.0
2014-12-29 11:20:00,93.94,94.0,93.93,93.98,17700.0,71.3665,71.4121,71.3589,71.3969,17700.0
2014-12-29 11:25:00,93.98,93.99,93.92,93.97,14500.0,71.3969,71.4045,71.3513,71.3893,14500.0
2014-12-29 11:30:00,93.96,94.02,93.95,94.01,23700.0,71.3817,71.4273,71.3741,71.4197,23700.0
2014-12-29 11:35:00,93.99,94.0,93.9,93.94,20000.0,71.4045,71.4121,71.3361,71.3665,20000.0
2014-12-29 11:40:00,93.94,93.99,93.91,93.99,11500.0,71.3665,71.4045,71.3437,71.4045,11500.0
2014-12-29 11:45:00,93.98,94.08,93.94,94.07,32700.0,71.3969,71.4728,71.3665,71.4652,32700.0
2014-12-29 11:50:00,94.08,94.14,94.05,94.08,25400.0,71.4728,71.5184,71.45,71.4728,25400.0
2014-12-29 11:55:00,94.06,94.06,93.97,93.98,17400.0,71.4576,71.4576,71.3893,71.3969,17400.0
2014-12-29 12:00:00,93.96,93.99,93.95,93.98,8100.0,71.3817,71.4045,71.3741,71.3969,8100.0
2014-12-29 12:05:00,93.97,93.97,93.92,93.93,10000.0,71.3893,71.3893,71.3513,71.3589,10000.0
2014-12-29 12:10:00,93.94,93.99,93.91,93.93,18700.0,71.3665,71.4045,71.3437,71.3589,18700.0
2014-12-29 12:15:00,93.92,93.97,93.92,93.97,15200.0,71.3513,71.3893,71.3513,71.3893,15200.0
2014-12-29 12:20:00,93.97,94.0,93.94,93.95,17100.0,71.3893,71.4121,71.3665,71.3741,17100.0
2014-12-29 12:25:00,93.95,93.96,93.81,93.84,43200.0,71.3741,71.3817,71.2677,71.2905,43200.0
2014-12-29 12:30:00,93.83,93.86,93.82,93.83,10300.0,71.2829,71.3057,71.2753,71.2829,10300.0
2014-12-29 12:35:00,93.84,93.88,93.8,93.88,20000.0,71.2905,71.3209,71.2601,71.3209,20000.0
2014-12-29 12:40:00,93.88,93.91,93.82,93.82,15400.0,71.3209,71.3437,71.2753,71.2753,15400.0
2014-12-29 12:45:00,93.83,93.86,93.81,93.85,11800.0,71.2829,71.3057,71.2677,71.2981,11800.0
2014-12-29 12:50:00,93.85,93.89,93.81,93.87,41700.0,71.2981,71.3285,71.2677,71.3133,41700.0
2014-12-29 12:55:00,93.86,93.86,93.82,93.83,17600.0,71.3057,71.3057,71.2753,71.2829,17600.0
2014-12-29 13:00:00,93.83,93.86,93.8,93.81,22000.0,71.2829,71.3057,71.2601,71.2677,22000.0
2014-12-29 13:05:00,93.81,93.83,93.75,93.75,35300.0,71.2677,71.2829,71.2221,71.2221,35300.0
2014-12-29 13:10:00,93.75,93.78,93.59,93.59,52700.0,71.2221,71.2449,71.1006,71.1006,52700.0
2014-12-29 13:15:00,93.6,93.69,93.59,93.64,27900.0,71.1082,71.1765,71.1006,71.1386,27900.0
2014-12-29 13:20:00,93.65,93.78,93.64,93.74,21600.0,71.1462,71.2449,71.1386,71.2145,21600.0
2014-12-29 13:25:00,93.76,93.78,93.72,93.73,6500.0,71.2297,71.2449,71.1993,71.2069,6500.0
2014-12-29 13:30:00,93.71,93.79,93.71,93.74,13800.0,71.1917,71.2525,71.1917,71.2145,13800.0
2014-12-29 13:35:00,93.74,93.77,93.69,93.71,13600.0,71.2145,71.2373,71.1765,71.1917,13600.0
2014-12-29 13:40:00,93.71,93.73,93.69,93.69,11500.0,71.1917,71.2069,71.1765,71.1765,11500.0
2014-12-29 13:45:00,93.68,93.71,93.66,93.67,15900.0,71.169,71.1917,71.1538,71.1614,15900.0
2014-12-29 13:50:00,93.67,93.67,93.62,93.62,14900.0,71.1614,71.1614,71.1234,71.1234,14900.0
2014-12-29 13:55:00,93.62,93.69,93.6,93.69,20600.0,71.1234,71.1765,71.1082,71.1765,20600.0
2014-12-29 14:00:00,93.68,93.69,93.63,93.67,32700.0,71.169,71.1765,71.131,71.1614,32700.0
2014-12-29 14:05:00,93.67,93.69,93.65,93.67,5200.0,71.1614,71.1765,71.1462,71.1614,5200.0
2014-12-29 14:10:00,93.68,93.7,93.65,93.7,23000.0,71.169,71.1841,71.1462,71.1841,23000.0
2014-12-29 14:15:00,93.7,93.7,93.63,93.65,10100.0,71.1841,71.1841,71.131,71.1462,10100.0
2014-12-29 14:20:00,93.64,93.66,93.61,93.65,11500.0,71.1386,71.1538,71.1158,71.1462,11500.0
2014-12-29 14:25:00,93.66,93.71,93.63,93.67,12900.0,71.1538,71.1917,71.131,71.1614,12900.0
2014-12-29 14:30:00,93.68,93.74,93.67,93.74,15200.0,71.169,71.2145,71.1614,71.2145,15200.0
2014-12-29 14:35:00,93.75,93.77,93.74,93.75,13000.0,71.2221,71.2373,71.2145,71.2221,13000.0
2014-12-29 14:40:00,93.75,93.84,93.75,93.84,9000.0,71.2221,71.2905,71.2221,71.2905,9000.0
2014-12-29 14:45:00,93.84,93.85,93.81,93.82,10500.0,71.2905,71.2981,71.2677,71.2753,10500.0
2014-12-29 14:50:00,93.83,93.84,93.74,93.78,13500.0,71.2829,71.2905,71.2145,71.2449,13500.0
2014-12-29 14:55:00,93.79,93.82,93.75,93.81,20800.0,71.2525,71.2753,71.2221,71.2677,20800.0
2014-12-29 15:00:00,93.81,93.82,93.74,93.77,18000.0,71.2677,71.2753,71.2145,71.2373,18000.0
2014-12-29 15:05:00,93.76,93.79,93.74,93.77,11700.0,71.2297,71.2525,71.2145,71.2373,11700.0
2014-12-29 15:10:00,93.78,93.82,93.72,93.79,15700.0,71.2449,71.2753,71.1993,71.2525,15700.0
2014-12-29 15:15:00,93.78,93.79,93.75,93.78,14600.0,71.2449,71.2525,71.2221,71.2449,14600.0
2014-12-29 15:20:00,93.77,93.81,93.76,93.78,15600.0,71.2373,71.2677,71.2297,71.2449,15600.0
2014-12-29 15:25:00,93.78,93.8,93.74,93.74,19900.0,71.2449,71.2601,71.2145,71.2145,19900.0
2014-12-29 15:30:00,93.76,93.77,93.72,93.73,15500.0,71.2297,71.2373,71.1993,71.2069,15500.0
2014-12-29 15:35:00,93.73,93.74,93.71,93.74,39300.0,71.2069,71.2145,71.1917,71.2145,39300.0
2014-12-29 15:40:00,93.72,93.79,93.69,93.75,36800.0,71.1993,71.2525,71.1765,71.2221,36800.0
2014-12-29 15:45:00,93.77,93.79,93.74,93.74,46600.0,71.2373,71.2525,71.2145,71.2145,46600.0
2014-12-29 15:50:00,93.75,93.78,93.72,93.72,45000.0,71.2221,71.2449,71.1993,71.1993,45000.0
2014-12-29 15:55:00,93.72,93.73,93.66,93.7,94800.0,71.1993,71.2069,71.1538,71.1841,94800.0
2014-12-30 09:30:00,93.6,93.63,93.33,93.41,85900.0,71.1082,71.131,70.9031,70.9638,85900.0
2014-12-30 09:35:00,93.45,93.52,93.38,93.41,46000.0,70.9942,71.0474,70.941,70.9638,46000.0
2014-12-30 09:40:00,93.44,93.58,93.4,93.45,43200.0,70.9866,71.093,70.9562,70.9942,43200.0
2014-12-30 09:45:00,93.45,93.58,93.4,93.57,46300.0,70.9942,71.093,70.9562,71.0854,46300.0
2014-12-30 09:50:00,93.56,93.59,93.42,93.42,14400.0,71.0778,71.1006,70.9714,70.9714,14400.0
2014-12-30 09:55:00,93.41,93.51,93.38,93.51,26500.0,70.9638,71.0398,70.941,71.0398,26500.0
2014-12-30 10:00:00,93.47,93.47,93.26,93.31,27500.0,71.0094,71.0094,70.8499,70.8879,27500.0
2014-12-30 10:05:00,93.32,93.32,93.05,93.13,38800.0,70.8955,70.8955,70.6903,70.7511,38800.0
2014-12-30 10:10:00,93.14,93.16,92.96,92.97,60100.0,70.7587,70.7739,70.622,70.6296,60100.0
2014-12-30 10:15:00,92.98,93.05,92.94,93.0,30000.0,70.6372,70.6903,70.6068,70.6524,30000.0
2014-12-30 10:20:00,93.01,93.02,92.92,93.02,53000.0,70.66,70.6675,70.5916,70.6675,53000.0
2014-12-30 10:25:00,93.04,93.18,92.93,92.99,65600.0,70.6827,70.7891,70.5992,70.6448,65600.0
2014-12-30 10:30:00,92.98,93.0,92.87,92.87,37200.0,70.6372,70.6524,70.5536,70.5536,37200.0
2014-12-30 10:35:00,92.88,92.91,92.8,92.81,26400.0,70.5612,70.584,70.5004,70.508,26400.0
2014-12-30 10:40:00,92.81,92.86,92.75,92.84,42800.0,70.508,70.546,70.4624,70.5308,42800.0
2014-12-30 10:45:00,92.83,92.87,92.68,92.72,43100.0,70.5232,70.5536,70.4093,70.4396,43100.0
2014-12-30 10:50:00,92.72,92.72,92.64,92.71,39800.0,70.4396,70.4396,70.3789,70.432,39800.0
2014-12-30 10:55:00,92.72,92.8,92.67,92.68,49100.0,70.4396,70.5004,70.4017,70.4093,49100.0
2014-12-30 11:00:00,92.68,92.71,92.61,92.64,44900.0,70.4093,70.432,70.3561,70.3789,44900.0
2014-12-30 11:05:00,92.65,92.67,92.61,92.62,29100.0,70.3865,70.4017,70.3561,70.3637,29100.0
2014-12-30 11:10:00,92.62,92.65,92.6,92.64,26400.0,70.3637,70.3865,70.3485,70.3789,26400.0
2014-12-30 11:15:00,92.62,92.67,92.61,92.65,18400.0,70.3637,70.4017,70.3561,70.3865,18400.0
2014-12-30 11:20:00,92.66,92.68,92.61,92.65,29600.0,70.3941,70.4093,70.3561,70.3865,29600.0
2014-12-30 11:25:00,92.65,92.67,92.55,92.57,42700.0,70.3865,70.4017,70.3105,70.3257,42700.0
2014-12-30 11:30:00,92.57,92.58,92.52,92.53,26900.0,70.3257,70.3333,70.2877,70.2953,26900.0
2014-12-30 11:35:00,92.52,92.56,92.51,92.52,22900.0,70.2877,70.3181,70.2801,70.2877,22900.0
2014-12-30 11:40:00,92.52,92.63,92.51,92.55,21700.0,70.2877,70.3713,70.2801,70.3105,21700.0
2014-12-30 11:45:00,92.55,92.68,92.52,92.62,29100.0,70.3105,70.4093,70.2877,70.3637,29100.0
2014-12-30 11:50:00,92.63,92.66,92.57,92.61,16900.0,70.3713,70.3941,70.3257,70.3561,16900.0
2014-12-30 11:55:00,92.62,92.62,92.55,92.56,16000.0,70.3637,70.3637,70.3105,70.3181,16000.0
2014-12-30 12:00:00,92.58,92.67,92.58,92.65,48400.0,70.3333,70.4017,70.3333,70.3865,48400.0
2014-12-30 12:05:00,92.64,92.65,92.6,92.61,18200.0,70.3789,70.3865,70.3485,70.3561,18200.0
2014-12-30 12:10:00,92.61,92.61,92.54,92.56,17900.0,70.3561,70.3561,70.3029,70.3181,17900.0
2014-12-30 12:15:00,92.56,92.64,92.55,92.6,14700.0,70.3181,70.3789,70.3105,70.3485,14700.0
2014-12-30 12:20:00,92.6,92.66,92.56,92.66,9600.0,70.3485,70.3941,70.3181,70.3941,9600.0
2014-12-30 12:25:00,92.66,92.66,92.58,92.61,13000.0,70.3941,70.3941,70.3333,70.3561,13000.0
2014-12-30 12:30:00,92.6,92.65,92.59,92.59,18000.0,70.3485,70.3865,70.3409,70.3409,18000.0
2014-12-30 12:35:00,92.6,92.66,92.58,92.65,13100.0,70.3485,70.3941,70.3333,70.3865,13100.0
2014-12-30 12:40:00,92.64,92.67,92.6,92.61,23700.0,70.3789,70.4017,70.3485,70.3561,23700.0
2014-12-30 12:45:00,92.61,92.67,92.6,92.65,14900.0,70.3561,70.4017,70.3485,70.3865,14900.0
2014-12-30 12:50:00,92.66,92.72,92.64,92.71,34100.0,70.3941,70.4396,70.3789,70.432,34100.0
2014-12-30 12:55:00,92.72,92.77,92.72,92.74,21300.0,70.4396,70.4776,70.4396,70.4548,21300.0
2014-12-30 13:00:00,92.73,92.75,92.68,92.73,19400.0,70.4472,70.4624,70.4093,70.4472,19400.0
2014-12-30 13:05:00,92.73,92.74,92.64,92.69,18700.0,70.4472,70.4548,70.3789,70.4168,18700.0
2014-12-30 13:10:00,92.69,92.74,92.67,92.73,8400.0,70.4168,70.4548,70.4017,70.4472,8400.0
2014-12-30 13:15:00,92.74,92.74,92.67,92.68,13900.0,70.4548,70.4548,70.4017,70.4093,13900.0
2014-12-30 13:20:00,92.7,92.72,92.63,92.63,21400.0,70.4244,70.4396,70.3713,70.3713,21400.0
2014-12-30 13:25:00,92.64,92.65,92.59,92.59,16700.0,70.3789,70.3865,70.3409,70.3409,16700.0
2014-12-30 13:30:00,92.59,92.62,92.58,92.6,7900.0,70.3409,70.3637,70.3333,70.3485,7900.0
2014-12-30 13:35:00,92.61,92.65,92.6,92.61,31000.0,70.3561,70.3865,70.3485,70.3561,31000.0
2014-12-30 13:40:00,92.6,92.61,92.52,92.58,25900.0,70.3485,70.3561,70.2877,70.3333,25900.0
2014-12-30 13:45:00,92.57,92.67,92.55,92.67,29400.0,70.3257,70.4017,70.3105,70.4017,29400.0
2014-12-30 13:50:00,92.68,92.68,92.63,92.64,33200.0,70.4093,70.4093,70.3713,70.3789,33200.0
2014-12-30 13:55:00,92.63,92.67,92.61,92.63,16000.0,70.3713,70.4017,70.3561,70.3713,16000.0
2014-12-30 14:00:00,92.63,92.69,92.57,92.69,26200.0,70.3713,70.4168,70.3257,70.4168,26200.0
2014-12-30 14:05:00,92.69,92.7,92.59,92.59,9700.0,70.4168,70.4244,70.3409,70.3409,9700.0
2014-12-30 14:10:00,92.59,92.62,92.54,92.62,16900.0,70.3409,70.3637,70.3029,70.3637,16900.0
2014-12-30 14:15:00,92.63,92.65,92.59,92.65,20800.0,70.3713,70.3865,70.3409,70.3865,20800.0
2014-12-30 14:20:00,92.65,92.71,92.63,92.69,11800.0,70.3865,70.432,70.3713,70.4168,11800.0
2014-12-30 14:25:00,92.7,92.74,92.69,92.74,8900.0,70.4244,70.4548,70.4168,70.4548,8900.0
2014-12-30 14:30:00,92.75,92.76,92.66,92.69,18200.0,70.4624,70.47,70.3941,70.4168,18200.0
2014-12-30 14:35:00,92.69,92.79,92.69,92.78,20900.0,70.4168,70.4928,70.4168,70.4852,20900.0
2014-12-30 14:40:00,92.79,92.79,92.7,92.7,41000.0,70.4928,70.4928,70.4244,70.4244,41000.0
2014-12-30 14:45:00,92.7,92.74,92.68,92.7,38400.0,70.4244,70.4548,70.4093,70.4244,38400.0
2014-12-30 14:50:00,92.7,92.71,92.59,92.6,36500.0,70.4244,70.432,70.3409,70.3485,36500.0
2014-12-30 14:55:00,92.6,92.71,92.59,92.7,24500.0,70.3485,70.432,70.3409,70.4244,24500.0
2014-12-30 15:00:00,92.69,92.71,92.66,92.68,6700.0,70.4168,70.432,70.3941,70.4093,6700.0
2014-12-30 15:05:00,92.68,92.73,92.68,92.71,13200.0,70.4093,70.4472,70.4093,70.432,13200.0
2014-12-30 15:10:00,92.71,92.71,92.67,92.68,23200.0,70.432,70.432,70.4017,70.4093,23200.0
2014-12-30 15:15:00,92.68,92.71,92.63,92.63,35200.0,70.4093,70.432,70.3713,70.3713,35200.0
2014-12-30 15:20:00,92.64,92.65,92.61,92.63,47200.0,70.3789,70.3865,70.3561,70.3713,47200.0
2014-12-30 15:25:00,92.64,92.7,92.64,92.7,10700.0,70.3789,70.4244,70.3789,70.4244,10700.0
2014-12-30 15:30:00,92.7,92.71,92.68,92.71,25900.0,70.4244,70.432,70.4093,70.432,25900.0
2014-12-30 15:35:00,92.71,92.8,92.71,92.79,50400.0,70.432,70.5004,70.432,70.4928,50400.0
2014-12-30 15:40:00,92.79,92.79,92.72,92.77,67600.0,70.4928,70.4928,70.4396,70.4776,67600.0
2014-12-30 15:45:00,92.78,92.81,92.75,92.78,82200.0,70.4852,70.508,70.4624,70.4852,82200.0
2014-12-30 15:50:00,92.79,92.83,92.75,92.75,80200.0,70.4928,70.5232,70.4624,70.4624,80200.0
2014-12-30 15:55:00,92.75,92.78,92.62,92.63,210900.0,70.4624,70.4852,70.3637,70.3713,210900.0
2014-12-31 09:30:00,92.9,93.57,92.72,92.8,77000.0,70.5764,71.0854,70.4396,70.5004,77000.0
2014-12-31 09:35:00,92.8,92.86,92.61,92.68,21900.0,70.5004,70.546,70.3561,70.4093,21900.0
2014-12-31 09:40:00,92.66,92.67,91.87,91.89,126300.0,70.3941,70.4017,69.7939,69.8091,126300.0
2014-12-31 09:45:00,91.9,92.29,91.88,92.23,41000.0,69.8167,70.113,69.8015,70.0674,41000.0
2014-12-31 09:50:00,92.25,92.32,92.23,92.32,21000.0,70.0826,70.1358,70.0674,70.1358,21000.0
2014-12-31 09:55:00,92.34,92.46,92.32,92.44,19500.0,70.151,70.2421,70.1358,70.2269,19500.0
2014-12-31 10:00:00,92.45,92.5,92.37,92.49,34900.0,70.2345,70.2725,70.1737,70.2649,34900.0
2014-12-31 10:05:00,92.5,92.6,92.45,92.47,31100.0,70.2725,70.3485,70.2345,70.2497,31100.0
2014-12-31 10:10:00,92.48,92.53,92.43,92.46,17200.0,70.2573,70.2953,70.2193,70.2421,17200.0
2014-12-31 10:15:00,92.46,92.66,92.44,92.65,54400.0,70.2421,70.3941,70.2269,70.3865,54400.0
2014-12-31 10:20:00,92.64,92.79,92.62,92.75,59200.0,70.3789,70.4928,70.3637,70.4624,59200.0
2014-12-31 10:25:00,92.76,92.79,92.65,92.67,21700.0,70.47,70.4928,70.3865,70.4017,21700.0
2014-12-31 10:30:00,92.65,92.76,92.65,92.75,21100.0,70.3865,70.47,70.3865,70.4624,21100.0
2014-12-31 10:35:00,92.75,92.8,92.71,92.78,17400.0,70.4624,70.5004,70.432,70.4852,17400.0
2014-12-31 10:40:00,92.77,92.8,92.67,92.67,24700.0,70.4776,70.5004,70.4017,70.4017,24700.0
2014-12-31 10:45:00,92.67,92.67,92.46,92.47,27300.0,70.4017,70.4017,70.2421,70.2497,27300.0
2014-12-31 10:50:00,92.47,92.66,92.47,92.58,27000.0,70.2497,70.3941,70.2497,70.3333,27000.0
2014-12-31 10:55:00,92.58,92.58,92.52,92.52,18600.0,70.3333,70.3333,70.2877,70.2877,18600.0
2014-12-31 11:00:00,92.53,92.54,92.49,92.5,14000.0,70.2953,70.3029,70.2649,70.2725,14000.0
2014-12-31 11:05:00,92.5,92.6,92.47,92.58,23600.0,70.2725,70.3485,70.2497,70.3333,23600.0
2014-12-31 11:10:00,92.59,92.66,92.58,92.64,35400.0,70.3409,70.3941,70.3333,70.3789,35400.0
2014-12-31 11:15:00,92.64,92.7,92.63,92.7,22000.0,70.3789,70.4244,70.3713,70.4244,22000.0
2014-12-31 11:20:00,92.7,92.74,92.67,92.68,21000.0,70.4244,70.4548,70.4017,70.4093,21000.0
2014-12-31 11:25:00,92.66,92.66,92.58,92.6,19900.0,70.3941,70.3941,70.3333,70.3485,19900.0
2014-12-31 11:30:00,92.6,92.69,92.59,92.68,17900.0,70.3485,70.4168,70.3409,70.4093,17900.0
2014-12-31 11:35:00,92.67,92.72,92.63,92.68,19000.0,70.4017,70.4396,70.3713,70.4093,19000.0
2014-12-31 11:40:00,92.69,92.71,92.66,92.7,11400.0,70.4168,70.432,70.3941,70.4244,11400.0
2014-12-31 11:45:00,92.7,92.7,92.6,92.64,19300.0,70.4244,70.4244,70.3485,70.3789,19300.0
2014-12-31 11:50:00,92.64,92.65,92.57,92.65,16900.0,70.3789,70.3865,70.3257,70.3865,16900.0
2014-12-31 11:55:00,92.64,92.7,92.64,92.68,15400.0,70.3789,70.4244,70.3789,70.4093,15400.0
2014-12-31 12:00:00,92.68,92.72,92.51,92.55,48100.0,70.4093,70.4396,70.2801,70.3105,48100.0
2014-12-31 12:05:00,92.56,92.64,92.56,92.62,22300.0,70.3181,70.3789,70.3181,70.3637,22300.0
2014-12-31 12:10:00,92.63,92.65,92.5,92.52,24200.0,70.3713,70.3865,70.2725,70.2877,24200.0
2014-12-31 12:15:00,92.53,92.54,92.45,92.46,14300.0,70.2953,70.3029,70.2345,70.2421,14300.0
2014-12-31 12:20:00,92.45,92.45,92.35,92.36,25000.0,70.2345,70.2345,70.1585,70.1661,25000.0
2014-12-31 12:25:00,92.38,92.4,92.2,92.34,31500.0,70.1813,70.1965,70.0446,70.151,31500.0
2014-12-31 12:30:00,92.33,92.37,92.2,92.2,31300.0,70.1434,70.1737,70.0446,70.0446,31300.0
2014-12-31 12:35:00,92.19,92.35,92.18,92.25,21800.0,70.037,70.1585,70.0294,70.0826,21800.0
2014-12-31 12:40:00,92.24,92.32,92.22,92.29,12200.0,70.075,70.1358,70.0598,70.113,12200.0
2014-12-31 12:45:00,92.29,92.3,92.23,92.24,38900.0,70.113,70.1206,70.0674,70.075,38900.0
2014-12-31 12:50:00,92.23,92.25,92.17,92.2,52900.0,70.0674,70.0826,70.0218,70.0446,52900.0
2014-12-31 12:55:00,92.2,92.21,92.08,92.11,77700.0,70.0446,70.0522,69.9534,69.9762,77700.0
2014-12-31 13:00:00,92.13,92.42,92.1,92.42,34500.0,69.9914,70.2117,69.9686,70.2117,34500.0
2014-12-31 13:05:00,92.42,92.42,92.32,92.33,9800.0,70.2117,70.2117,70.1358,70.1434,9800.0
2014-12-31 13:10:00,92.34,92.38,92.26,92.3,11400.0,70.151,70.1813,70.0902,70.1206,11400.0
2014-12-31 13:15:00,92.31,92.34,92.22,92.24,15100.0,70.1282,70.151,70.0598,70.075,15100.0
2014-12-31 13:20:00,92.23,92.26,92.2,92.2,11600.0,70.0674,70.0902,70.0446,70.0446,11600.0
2014-12-31 13:25:00,92.2,92.27,92.15,92.26,16300.0,70.0446,70.0978,70.0066,70.0902,16300.0
2014-12-31 13:30:00,92.26,92.37,92.24,92.35,12900.0,70.0902,70.1737,70.075,70.1585,12900.0
2014-12-31 13:35:00,92.37,92.41,92.35,92.39,12700.0,70.1737,70.2041,70.1585,70.1889,12700.0
2014-12-31 13:40:00,92.38,92.44,92.31,92.36,26700.0,70.1813,70.2269,70.1282,70.1661,26700.0
2014-12-31 13:45:00,92.38,92.43,92.35,92.35,9800.0,70.1813,70.2193,70.1585,70.1585,9800.0
2014-12-31 13:50:00,92.36,92.37,92.29,92.37,7600.0,70.1661,70.1737,70.113,70.1737,7600.0
2014-12-31 13:55:00,92.36,92.37,92.27,92.32,24000.0,70.1661,70.1737,70.0978,70.1358,24000.0
2014-12-31 14:00:00,92.33,92.35,92.28,92.34,14500.0,70.1434,70.1585,70.1054,70.151,14500.0
2014-12-31 14:05:00,92.35,92.36,92.26,92.34,32300.0,70.1585,70.1661,70.0902,70.151,32300.0
2014-12-31 14:10:00,92.35,92.35,92.28,92.3,13800.0,70.1585,70.1585,70.1054,70.1206,13800.0
2014-12-31 14:15:00,92.3,92.31,92.15,92.15,30000.0,70.1206,70.1282,70.0066,70.0066,30000.0
2014-12-31 14:20:00,92.15,92.15,92.05,92.09,21900.0,70.0066,70.0066,69.9306,69.961,21900.0
2014-12-31 14:25:00,92.1,92.1,92.02,92.03,20100.0,69.9686,69.9686,69.9078,69.9154,20100.0
2014-12-31 14:30:00,92.02,92.06,92.01,92.01,15400.0,69.9078,69.9382,69.9002,69.9002,15400.0
2014-12-31 14:35:00,92.01,92.05,91.91,91.91,44500.0,69.9002,69.9306,69.8243,69.8243,44500.0
2014-12-31 14:40:00,91.92,92.04,91.88,92.01,41400.0,69.8319,69.923,69.8015,69.9002,41400.0
2014-12-31 14:45:00,92.01,92.02,91.95,91.98,25900.0,69.9002,69.9078,69.8547,69.8775,25900.0
2014-12-31 14:50:00,91.99,92.05,91.98,92.0,22300.0,69.8851,69.9306,69.8775,69.8927,22300.0
2014-12-31 14:55:00,92.0,92.03,91.92,91.97,22100.0,69.8927,69.9154,69.8319,69.8699,22100.0
2014-12-31 15:00:00,91.97,91.97,91.88,91.89,13600.0,69.8699,69.8699,69.8015,69.8091,13600.0
2014-12-31 15:05:00,91.9,91.96,91.88,91.95,30600.0,69.8167,69.8623,69.8015,69.8547,30600.0
2014-12-31 15:10:00,91.94,92.01,91.88,91.98,28100.0,69.8471,69.9002,69.8015,69.8775,28100.0
2014-12-31 15:15:00,91.97,92.16,91.96,92.13,33400.0,69.8699,70.0142,69.8623,69.9914,33400.0
2014-12-31 15:20:00,92.13,92.18,92.1,92.15,20000.0,69.9914,70.0294,69.9686,70.0066,20000.0
2014-12-31 15:25:00,92.14,92.14,92.02,92.06,31500.0,69.999,69.999,69.9078,69.9382,31500.0
2014-12-31 15:30:00,92.06,92.1,91.95,91.95,26900.0,69.9382,69.9686,69.8547,69.8547,26900.0
2014-12-31 15:35:00,91.94,92.03,91.86,91.88,40400.0,69.8471,69.9154,69.7863,69.8015,40400.0
2014-12-31 15:40:00,91.86,91.87,91.68,91.75,91300.0,69.7863,69.7939,69.6495,69.7027,91300.0
2014-12-31 15:45:00,91.76,91.78,91.6,91.6,95200.0,69.7103,69.7255,69.5888,69.5888,95200.0
2014-12-31 15:50:00,91.6,91.61,91.45,91.5,137000.0,69.5888,69.5964,69.4748,69.5128,137000.0
2014-12-31 15:55:00,91.5,91.67,91.47,91.51,246500.0,69.5128,69.642,69.49,69.5204,246500.0
2015-01-02 09:30:00,91.77,92.37,91.76,91.88,131200.0,69.7179,70.1737,69.7103,69.8015,131200.0
2015-01-02 09:35:00,91.85,92.17,91.75,92.08,48800.0,69.7787,70.0218,69.7027,69.9534,48800.0
2015-01-02 09:40:00,92.1,92.29,91.91,92.28,59900.0,69.9686,70.113,69.8243,70.1054,59900.0
2015-01-02 09:45:00,92.3,92.3,92.1,92.25,38900.0,70.1206,70.1206,69.9686,70.0826,38900.0
2015-01-02 09:50:00,92.24,92.31,92.04,92.06,41900.0,70.075,70.1282,69.923,69.9382,41900.0
2015-01-02 09:55:00,92.07,92.17,92.01,92.05,26900.0,69.9458,70.0218,69.9002,69.9306,26900.0
2015-01-02 10:00:00,92.01,92.07,91.71,91.88,66000.0,69.9002,69.9458,69.6723,69.8015,66000.0
2015-01-02 10:05:00,91.88,91.94,91.62,91.66,38700.0,69.8015,69.8471,69.604,69.6344,38700.0
2015-01-02 10:10:00,91.66,91.79,91.63,91.65,48400.0,69.6344,69.7331,69.6116,69.6268,48400.0
2015-01-02 10:15:00,91.66,91.66,91.28,91.46,69800.0,69.6344,69.6344,69.3457,69.4824,69800.0
2015-01-02 10:20:00,91.46,91.6,91.39,91.57,35500.0,69.4824,69.5888,69.4292,69.566,35500.0
2015-01-02 10:25:00,91.57,91.61,91.41,91.45,31700.0,69.566,69.5964,69.4444,69.4748,31700.0
2015-01-02 10:30:00,91.46,91.48,91.09,91.09,67100.0,69.4824,69.4976,69.2013,69.2013,67100.0
2015-01-02 10:35:00,91.08,91.13,90.85,90.88,68000.0,69.1937,69.2317,69.019,69.0418,68000.0
2015-01-02 10:40:00,90.86,90.98,90.77,90.85,61300.0,69.0266,69.1178,68.9582,69.019,61300.0
2015-01-02 10:45:00,90.87,91.08,90.86,90.98,60700.0,69.0342,69.1937,69.0266,69.1178,60700.0
2015-01-02 10:50:00,90.98,91.0,90.84,90.97,40300.0,69.1178,69.1329,69.0114,69.1102,40300.0
2015-01-02 10:55:00,90.95,91.06,90.95,91.0,45100.0,69.095,69.1785,69.095,69.1329,45100.0
2015-01-02 11:00:00,91.0,91.01,90.84,90.95,47800.0,69.1329,69.1405,69.0114,69.095,47800.0
2015-01-02 11:05:00,90.95,90.97,90.76,90.83,61100.0,69.095,69.1102,68.9506,69.0038,61100.0
2015-01-02 11:10:00,90.84,90.85,90.66,90.85,83900.0,69.0114,69.019,68.8747,69.019,83900.0
2015-01-02 11:15:00,90.84,90.9,90.73,90.75,39900.0,69.0114,69.057,68.9278,68.943,39900.0
2015-01-02 11:20:00,90.73,90.83,90.68,90.7,51800.0,68.9278,69.0038,68.8898,68.905,51800.0
2015-01-02 11:25:00,90.71,91.11,90.71,91.08,81600.0,68.9126,69.2165,68.9126,69.1937,81600.0
2015-01-02 11:30:00,91.06,91.15,91.05,91.08,37100.0,69.1785,69.2469,69.1709,69.1937,37100.0
2015-01-02 11:35:00,91.09,91.13,90.96,90.96,35600.0,69.2013,69.2317,69.1026,69.1026,35600.0
2015-01-02 11:40:00,90.97,91.01,90.82,90.82,30600.0,69.1102,69.1405,68.9962,68.9962,30600.0
2015-01-02 11:45:00,90.83,90.97,90.83,90.84,28900.0,69.0038,69.1102,69.0038,69.0114,28900.0
2015-01-02 11:50:00,90.84,90.93,90.77,90.93,32800.0,69.0114,69.0798,68.9582,69.0798,32800.0
2015-01-02 11:55:00,90.95,91.02,90.93,91.0,25700.0,69.095,69.1481,69.0798,69.1329,25700.0
2015-01-02 12:00:00,91.01,91.14,90.95,91.13,27300.0,69.1405,69.2393,69.095,69.2317,27300.0
2015-01-02 12:05:00,91.13,91.3,91.13,91.22,30100.0,69.2317,69.3609,69.2317,69.3001,30100.0
2015-01-02 12:10:00,91.2,91.28,91.13,91.13,23700.0,69.2849,69.3457,69.2317,69.2317,23700.0
2015-01-02 12:15:00,91.13,91.13,91.02,91.07,25000.0,69.2317,69.2317,69.1481,69.1861,25000.0
2015-01-02 12:20:00,91.07,91.12,91.05,91.1,23300.0,69.1861,69.2241,69.1709,69.2089,23300.0
2015-01-02 12:25:00,91.09,91.11,90.96,91.05,23300.0,69.2013,69.2165,69.1026,69.1709,23300.0
2015-01-02 12:30:00,91.02,91.09,90.97,91.05,21400.0,69.1481,69.2013,69.1102,69.1709,21400.0
2015-01-02 12:35:00,91.04,91.14,90.99,91.08,35000.0,69.1633,69.2393,69.1254,69.1937,35000.0
2015-01-02 12:40:00,91.07,91.11,91.04,91.05,23000.0,69.1861,69.2165,69.1633,69.1709,23000.0
2015-01-02 12:45:00,91.04,91.08,90.96,90.98,26300.0,69.1633,69.1937,69.1026,69.1178,26300.0
2015-01-02 12:50:00,90.98,91.15,90.98,91.1,18200.0,69.1178,69.2469,69.1178,69.2089,18200.0
2015-01-02 12:55:00,91.13,91.18,91.03,91.05,12800.0,69.2317,69.2697,69.1557,69.1709,12800.0
2015-01-02 13:00:00,91.05,91.32,91.05,91.26,43700.0,69.1709,69.3761,69.1709,69.3305,43700.0
2015-01-02 13:05:00,91.28,91.4,91.28,91.31,21300.0,69.3457,69.4368,69.3457,69.3685,21300.0
2015-01-02 13:10:00,91.31,91.33,91.25,91.25,17000.0,69.3685,69.3837,69.3229,69.3229,17000.0
2015-01-02 13:15:00,91.24,91.38,91.24,91.27,23400.0,69.3153,69.4216,69.3153,69.3381,23400.0
2015-01-02 13:20:00,91.26,91.48,91.26,91.46,24600.0,69.3305,69.4976,69.3305,69.4824,24600.0
2015-01-02 13:25:00,91.46,91.47,91.21,91.25,37400.0,69.4824,69.49,69.2925,69.3229,37400.0
2015-01-02 13:30:00,91.25,91.28,91.15,91.17,34100.0,69.3229,69.3457,69.2469,69.2621,34100.0
2015-01-02 13:35:00,91.18,91.24,91.16,91.2,11100.0,69.2697,69.3153,69.2545,69.2849,11100.0
2015-01-02 13:40:00,91.21,91.24,91.17,91.22,15100.0,69.2925,69.3153,69.2621,69.3001,15100.0
2015-01-02 13:45:00,91.2,91.25,91.18,91.23,13800.0,69.2849,69.3229,69.2697,69.3077,13800.0
2015-01-02 13:50:00,91.22,91.37,91.15,91.33,26700.0,69.3001,69.414,69.2469,69.3837,26700.0
2015-01-02 13:55:00,91.34,91.34,91.24,91.26,12600.0,69.3912,69.3912,69.3153,69.3305,12600.0
2015-01-02 14:00:00,91.26,91.38,91.25,91.37,17100.0,69.3305,69.4216,69.3229,69.414,17100.0
2015-01-02 14:05:00,91.35,91.48,91.28,91.46,18600.0,69.3988,69.4976,69.3457,69.4824,18600.0
2015-01-02 14:10:00,91.47,91.63,91.47,91.56,19900.0,69.49,69.6116,69.49,69.5584,19900.0
2015-01-02 14:15:00,91.57,91.57,91.47,91.52,23000.0,69.566,69.566,69.49,69.528,23000.0
2015-01-02 14:20:00,91.49,91.66,91.48,91.66,20500.0,69.5052,69.6344,69.4976,69.6344,20500.0
2015-01-02 14:25:00,91.68,91.75,91.63,91.63,19100.0,69.6495,69.7027,69.6116,69.6116,19100.0
2015-01-02 14:30:00,91.64,91.65,91.58,91.62,19300.0,69.6192,69.6268,69.5736,69.604,19300.0
2015-01-02 14:35:00,91.62,91.75,91.61,91.71,21500.0,69.604,69.7027,69.5964,69.6723,21500.0
2015-01-02 14:40:00,91.71,91.81,91.7,91.74,28600.0,69.6723,69.7483,69.6647,69.6951,28600.0
2015-01-02 14:45:00,91.73,91.83,91.72,91.79,24000.0,69.6875,69.7635,69.6799,69.7331,24000.0
2015-01-02 14:50:00,91.79,91.86,91.78,91.79,29700.0,69.7331,69.7863,69.7255,69.7331,29700.0
2015-01-02 14:55:00,91.77,91.82,91.69,91.7,24000.0,69.7179,69.7559,69.6571,69.6647,24000.0
2015-01-02 15:00:00,91.7,91.74,91.65,91.68,26700.0,69.6647,69.6951,69.6268,69.6495,26700.0
2015-01-02 15:05:00,91.67,91.76,91.66,91.74,20000.0,69.642,69.7103,69.6344,69.6951,20000.0
2015-01-02 15:10:00,91.74,91.75,91.54,91.59,37000.0,69.6951,69.7027,69.5432,69.5812,37000.0
2015-01-02 15:15:00,91.58,91.65,91.58,91.63,29300.0,69.5736,69.6268,69.5736,69.6116,29300.0
2015-01-02 15:20:00,91.63,91.7,91.59,91.65,52700.0,69.6116,69.6647,69.5812,69.6268,52700.0
2015-01-02 15:25:00,91.66,91.7,91.63,91.7,26000.0,69.6344,69.6647,69.6116,69.6647,26000.0
2015-01-02 15:30:00,91.7,91.74,91.67,91.7,38600.0,69.6647,69.6951,69.642,69.6647,38600.0
2015-01-02 15:35:00,91.7,91.85,91.67,91.77,47300.0,69.6647,69.7787,69.642,69.7179,47300.0
2015-01-02 15:40:00,91.77,91.88,91.76,91.85,70700.0,69.7179,69.8015,69.7103,69.7787,70700.0
2015-01-02 15:45:00,91.86,92.06,91.85,92.06,106000.0,69.7863,69.9382,69.7787,69.9382,106000.0
2015-01-02 15:50:00,92.05,92.11,91.92,91.92,109200.0,69.9306,69.9762,69.8319,69.8319,109200.0
2015-01-02 15:55:00,91.92,92.0,91.91,91.91,150400.0,69.8319,69.8927,69.8243,69.8243,150400.0
2015-01-05 09:30:00,90.35,90.42,89.32,89.55,555300.0,68.6391,68.6923,67.8566,68.0314,555300.0
2015-01-05 09:35:00,89.55,89.65,89.37,89.39,208900.0,68.0314,68.1074,67.8946,67.9098,208900.0
2015-01-05 09:40:00,89.37,89.38,89.09,89.11,153600.0,67.8946,67.9022,67.6819,67.6971,153600.0
2015-01-05 09:45:00,89.12,89.28,89.07,89.18,131900.0,67.7047,67.8263,67.6667,67.7503,131900.0
2015-01-05 09:50:00,89.18,89.22,88.59,88.63,188300.0,67.7503,67.7807,67.3021,67.3325,188300.0
2015-01-05 09:55:00,88.6,88.82,88.6,88.81,106800.0,67.3097,67.4768,67.3097,67.4692,106800.0
2015-01-05 10:00:00,88.8,88.82,88.4,88.45,158700.0,67.4616,67.4768,67.1577,67.1957,158700.0
2015-01-05 10:05:00,88.44,88.45,88.28,88.41,222300.0,67.1881,67.1957,67.0666,67.1653,222300.0
2015-01-05 10:10:00,88.4,88.44,88.11,88.21,162500.0,67.1577,67.1881,66.9374,67.0134,162500.0
2015-01-05 10:15:00,88.21,88.22,88.01,88.07,154700.0,67.0134,67.021,66.8614,66.907,154700.0
2015-01-05 10:20:00,88.07,88.13,87.7,87.8,302100.0,66.907,66.9526,66.6259,66.7019,302100.0
2015-01-05 10:25:00,87.8,88.03,87.73,87.92,253800.0,66.7019,66.8766,66.6487,66.7931,253800.0
2015-01-05 10:30:00,87.92,88.03,87.88,88.0,246300.0,66.7931,66.8766,66.7627,66.8538,246300.0
2015-01-05 10:35:00,88.0,88.0,87.82,87.92,113000.0,66.8538,66.8538,66.7171,66.7931,113000.0
2015-01-05 10:40:00,87.93,88.19,87.89,88.09,211300.0,66.8007,66.9982,66.7703,66.9222,211300.0
2015-01-05 10:45:00,88.1,88.44,88.07,88.42,128100.0,66.9298,67.1881,66.907,67.1729,128100.0
2015-01-05 10:50:00,88.44,88.54,88.39,88.51,135600.0,67.1881,67.2641,67.1501,67.2413,135600.0
2015-01-05 10:55:00,88.5,88.51,88.3,88.34,119700.0,67.2337,67.2413,67.0818,67.1121,119700.0
2015-01-05 11:00:00,88.36,88.39,88.17,88.17,127400.0,67.1273,67.1501,66.983,66.983,127400.0
2015-01-05 11:05:00,88.17,88.17,88.02,88.07,60500.0,66.983,66.983,66.869,66.907,60500.0
2015-01-05 11:10:00,88.07,88.25,88.02,88.17,70300.0,66.907,67.0438,66.869,66.983,70300.0
2015-01-05 11:15:00,88.16,88.16,87.9,87.98,87700.0,66.9754,66.9754,66.7779,66.8386,87700.0
2015-01-05 11:20:00,87.98,88.01,87.91,87.97,54100.0,66.8386,66.8614,66.7855,66.8311,54100.0
2015-01-05 11:25:00,87.96,88.05,87.9,87.92,71200.0,66.8235,66.8918,66.7779,66.7931,71200.0
2015-01-05 11:30:00,87.92,88.06,87.87,88.02,84000.0,66.7931,66.8994,66.7551,66.869,84000.0
2015-01-05 11:35:00,88.01,88.06,87.94,88.04,79100.0,66.8614,66.8994,66.8083,66.8842,79100.0
2015-01-05 11:40:00,88.04,88.23,88.02,88.2,59300.0,66.8842,67.0286,66.869,67.0058,59300.0
2015-01-05 11:45:00,88.19,88.21,88.09,88.12,51300.0,66.9982,67.0134,66.9222,66.945,51300.0
2015-01-05 11:50:00,88.13,88.16,88.06,88.15,33800.0,66.9526,66.9754,66.8994,66.9678,33800.0
2015-01-05 11:55:00,88.16,88.22,87.98,88.07,56700.0,66.9754,67.021,66.8386,66.907,56700.0
2015-01-05 12:00:00,88.07,88.19,88.06,88.12,50000.0,66.907,66.9982,66.8994,66.945,50000.0
2015-01-05 12:05:00,88.11,88.13,87.88,87.93,79800.0,66.9374,66.9526,66.7627,66.8007,79800.0
2015-01-05 12:10:00,87.92,87.97,87.76,87.82,102000.0,66.7931,66.8311,66.6715,66.7171,102000.0
2015-01-05 12:15:00,87.81,87.89,87.77,87.84,43400.0,66.7095,66.7703,66.6791,66.7323,43400.0
2015-01-05 12:20:00,87.84,87.92,87.78,87.81,57200.0,66.7323,66.7931,66.6867,66.7095,57200.0
2015-01-05 12:25:00,87.8,87.84,87.7,87.71,77500.0,66.7019,66.7323,66.6259,66.6335,77500.0
2015-01-05 12:30:00,87.71,87.72,87.56,87.57,90100.0,66.6335,66.6411,66.5196,66.5272,90100.0
2015-01-05 12:35:00,87.56,87.71,87.55,87.7,59800.0,66.5196,66.6335,66.512,66.6259,59800.0
2015-01-05 12:40:00,87.7,87.73,87.61,87.71,62600.0,66.6259,66.6487,66.5576,66.6335,62600.0
2015-01-05 12:45:00,87.7,87.74,87.68,87.69,34600.0,66.6259,66.6563,66.6107,66.6183,34600.0
2015-01-05 12:50:00,87.7,87.71,87.6,87.63,70400.0,66.6259,66.6335,66.55,66.5728,70400.0
2015-01-05 12:55:00,87.64,87.65,87.55,87.57,68300.0,66.5803,66.5879,66.512,66.5272,68300.0
2015-01-05 13:00:00,87.59,87.65,87.56,87.6,63200.0,66.5424,66.5879,66.5196,66.55,63200.0
2015-01-05 13:05:00,87.59,87.68,87.59,87.64,48800.0,66.5424,66.6107,66.5424,66.5803,48800.0
2015-01-05 13:10:00,87.63,87.64,87.53,87.61,71100.0,66.5728,66.5803,66.4968,66.5576,71100.0
2015-01-05 13:15:00,87.61,87.63,87.59,87.61,45500.0,66.5576,66.5728,66.5424,66.5576,45500.0
2015-01-05 13:20:00,87.61,87.64,87.58,87.59,64800.0,66.5576,66.5803,66.5348,66.5424,64800.0
2015-01-05 13:25:00,87.59,87.6,87.31,87.36,156500.0,66.5424,66.55,66.3296,66.3676,156500.0
2015-01-05 13:30:00,87.34,87.5,87.23,87.4,121500.0,66.3524,66.474,66.2689,66.398,121500.0
2015-01-05 13:35:00,87.4,87.4,87.15,87.26,97000.0,66.398,66.398,66.2081,66.2917,97000.0
2015-01-05 13:40:00,87.26,87.26,86.89,86.92,196700.0,66.2917,66.2917,66.0106,66.0334,196700.0
2015-01-05 13:45:00,86.91,86.95,86.8,86.92,97500.0,66.0258,66.0562,65.9422,66.0334,97500.0
2015-01-05 13:50:00,86.93,87.04,86.88,86.98,155200.0,66.041,66.1245,66.003,66.0789,155200.0
2015-01-05 13:55:00,86.99,87.07,86.92,86.96,80100.0,66.0865,66.1473,66.0334,66.0638,80100.0
2015-01-05 14:00:00,86.97,86.97,86.86,86.92,52600.0,66.0713,66.0713,65.9878,66.0334,52600.0
2015-01-05 14:05:00,86.92,87.17,86.89,87.11,133700.0,66.0334,66.2233,66.0106,66.1777,133700.0
2015-01-05 14:10:00,87.14,87.22,87.05,87.11,115400.0,66.2005,66.2613,66.1321,66.1777,115400.0
2015-01-05 14:15:00,87.1,87.22,87.05,87.12,65200.0,66.1701,66.2613,66.1321,66.1853,65200.0
2015-01-05 14:20:00,87.13,87.2,87.06,87.09,97700.0,66.1929,66.2461,66.1397,66.1625,97700.0
2015-01-05 14:25:00,87.07,87.12,87.02,87.1,58500.0,66.1473,66.1853,66.1093,66.1701,58500.0
2015-01-05 14:30:00,87.1,87.11,86.91,86.94,72300.0,66.1701,66.1777,66.0258,66.0486,72300.0
2015-01-05 14:35:00,86.94,87.02,86.9,86.94,97400.0,66.0486,66.1093,66.0182,66.0486,97400.0
2015-01-05 14:40:00,86.94,87.05,86.87,86.87,78000.0,66.0486,66.1321,65.9954,65.9954,78000.0
2015-01-05 14:45:00,86.89,86.92,86.83,86.86,111300.0,66.0106,66.0334,65.965,65.9878,111300.0
2015-01-05 14:50:00,86.86,86.86,86.61,86.72,145000.0,65.9878,65.9878,65.7979,65.8814,145000.0
2015-01-05 14:55:00,86.73,86.82,86.67,86.68,73600.0,65.889,65.9574,65.8434,65.851,73600.0
2015-01-05 15:00:00,86.69,86.77,86.65,86.7,71700.0,65.8586,65.9194,65.8282,65.8662,71700.0
2015-01-05 15:05:00,86.7,86.79,86.63,86.7,89500.0,65.8662,65.9346,65.813,65.8662,89500.0
2015-01-05 15:10:00,86.69,86.88,86.67,86.69,92900.0,65.8586,66.003,65.8434,65.8586,92900.0
2015-01-05 15:15:00,86.7,86.71,86.62,86.67,98500.0,65.8662,65.8738,65.8055,65.8434,98500.0
2015-01-05 15:20:00,86.66,86.76,86.6,86.75,146800.0,65.8358,65.9118,65.7903,65.9042,146800.0
2015-01-05 15:25:00,86.75,86.83,86.7,86.81,110900.0,65.9042,65.965,65.8662,65.9498,110900.0
2015-01-05 15:30:00,86.82,86.88,86.78,86.85,139000.0,65.9574,66.003,65.927,65.9802,139000.0
2015-01-05 15:35:00,86.86,86.92,86.81,86.9,140000.0,65.9878,66.0334,65.9498,66.0182,140000.0
2015-01-05 15:40:00,86.91,87.02,86.87,86.9,186600.0,66.0258,66.1093,65.9954,66.0182,186600.0
2015-01-05 15:45:00,86.9,87.01,86.9,87.0,221500.0,66.0182,66.1017,66.0182,66.0941,221500.0
2015-01-05 15:50:00,87.0,87.25,86.99,87.2,288900.0,66.0941,66.2841,66.0865,66.2461,288900.0
2015-01-05 15:55:00,87.19,87.2,86.99,87.04,522300.0,66.2385,66.2461,66.0865,66.1245,522300.0
2015-01-06 09:30:00,87.28,87.66,87.05,87.53,258300.0,66.3069,66.5955,66.1321,66.4968,258300.0
2015-01-06 09:35:00,87.58,87.68,87.04,87.13,107200.0,66.5348,66.6107,66.1245,66.1929,107200.0
2015-01-06 09:40:00,87.12,87.32,87.01,87.29,121600.0,66.1853,66.3372,66.1017,66.3145,121600.0
2015-01-06 09:45:00,87.28,87.41,87.13,87.33,64100.0,66.3069,66.4056,66.1929,66.3448,64100.0
2015-01-06 09:50:00,87.35,87.36,87.08,87.1,58000.0,66.36,66.3676,66.1549,66.1701,58000.0
2015-01-06 09:55:00,87.09,87.09,87.01,87.01,95200.0,66.1625,66.1625,66.1017,66.1017,95200.0
2015-01-06 10:00:00,87.02,87.03,86.6,86.7,176700.0,66.1093,66.1169,65.7903,65.8662,176700.0
2015-01-06 10:05:00,86.71,86.77,86.6,86.64,81400.0,65.8738,65.9194,65.7903,65.8206,81400.0
2015-01-06 10:10:00,86.63,86.87,86.6,86.73,146600.0,65.813,65.9954,65.7903,65.889,146600.0
2015-01-06 10:15:00,86.73,86.9,86.71,86.73,150900.0,65.889,66.0182,65.8738,65.889,150900.0
2015-01-06 10:20:00,86.73,87.18,86.73,86.93,147300.0,65.889,66.2309,65.889,66.041,147300.0
2015-01-06 10:25:00,86.93,86.95,86.67,86.85,130300.0,66.041,66.0562,65.8434,65.9802,130300.0
2015-01-06 10:30:00,86.86,87.0,86.8,86.86,57700.0,65.9878,66.0941,65.9422,65.9878,57700.0
2015-01-06 10:35:00,86.85,86.97,86.84,86.84,49700.0,65.9802,66.0713,65.9726,65.9726,49700.0
2015-01-06 10:40:00,86.83,86.85,86.67,86.69,73800.0,65.965,65.9802,65.8434,65.8586,73800.0
2015-01-06 10:45:00,86.69,86.75,86.51,86.54,122800.0,65.8586,65.9042,65.7219,65.7447,122800.0
2015-01-06 10:50:00,86.54,86.71,86.5,86.68,97400.0,65.7447,65.8738,65.7143,65.851,97400.0
2015-01-06 10:55:00,86.68,86.7,86.4,86.4,110100.0,65.851,65.8662,65.6383,65.6383,110100.0
2015-01-06 11:00:00,86.41,86.41,85.93,86.01,318700.0,65.6459,65.6459,65.2813,65.342,318700.0
2015-01-06 11:05:00,86.02,86.15,85.99,86.04,102000.0,65.3496,65.4484,65.3268,65.3648,102000.0
2015-01-06 11:10:00,86.04,86.12,85.88,86.03,145600.0,65.3648,65.4256,65.2433,65.3572,145600.0
2015-01-06 11:15:00,86.04,86.06,85.76,85.86,104400.0,65.3648,65.38,65.1521,65.2281,104400.0
2015-01-06 11:20:00,85.86,85.89,85.55,85.57,99500.0,65.2281,65.2509,64.9926,65.0078,99500.0
2015-01-06 11:25:00,85.55,85.66,85.53,85.63,114900.0,64.9926,65.0761,64.9774,65.0533,114900.0
2015-01-06 11:30:00,85.63,85.66,85.53,85.59,116800.0,65.0533,65.0761,64.9774,65.023,116800.0
2015-01-06 11:35:00,85.59,85.61,85.36,85.49,142300.0,65.023,65.0382,64.8482,64.947,142300.0
2015-01-06 11:40:00,85.47,85.55,85.22,85.22,143700.0,64.9318,64.9926,64.7419,64.7419,143700.0
2015-01-06 11:45:00,85.24,85.45,85.23,85.42,80200.0,64.7571,64.9166,64.7495,64.8938,80200.0
2015-01-06 11:50:00,85.44,85.54,85.33,85.36,55000.0,64.909,64.985,64.8254,64.8482,55000.0
2015-01-06 11:55:00,85.36,85.51,85.36,85.37,44600.0,64.8482,64.9622,64.8482,64.8558,44600.0
2015-01-06 12:00:00,85.37,85.41,85.22,85.24,60700.0,64.8558,64.8862,64.7419,64.7571,60700.0
2015-01-06 12:05:00,85.25,85.3,85.17,85.3,77400.0,64.7647,64.8026,64.7039,64.8026,77400.0
2015-01-06 12:10:00,85.3,85.43,85.22,85.43,50100.0,64.8026,64.9014,64.7419,64.9014,50100.0
2015-01-06 12:15:00,85.43,85.51,85.37,85.39,66900.0,64.9014,64.9622,64.8558,64.871,66900.0
2015-01-06 12:20:00,85.4,85.47,85.29,85.32,46200.0,64.8786,64.9318,64.795,64.8178,46200.0
2015-01-06 12:25:00,85.3,85.51,85.29,85.47,33300.0,64.8026,64.9622,64.795,64.9318,33300.0
2015-01-06 12:30:00,85.45,85.53,85.4,85.53,53500.0,64.9166,64.9774,64.8786,64.9774,53500.0
2015-01-06 12:35:00,85.51,85.59,85.46,85.58,43000.0,64.9622,65.023,64.9242,65.0154,43000.0
2015-01-06 12:40:00,85.59,85.63,85.53,85.54,43000.0,65.023,65.0533,64.9774,64.985,43000.0
2015-01-06 12:45:00,85.53,85.59,85.5,85.59,41900.0,64.9774,65.023,64.9546,65.023,41900.0
2015-01-06 12:50:00,85.58,85.75,85.54,85.73,72800.0,65.0154,65.1445,64.985,65.1293,72800.0
2015-01-06 12:55:00,85.74,85.87,85.73,85.77,78500.0,65.1369,65.2357,65.1293,65.1597,78500.0
2015-01-06 13:00:00,85.77,85.81,85.68,85.69,38000.0,65.1597,65.1901,65.0913,65.0989,38000.0
2015-01-06 13:05:00,85.69,85.71,85.53,85.53,51800.0,65.0989,65.1141,64.9774,64.9774,51800.0
2015-01-06 13:10:00,85.53,85.62,85.51,85.59,41200.0,64.9774,65.0457,64.9622,65.023,41200.0
2015-01-06 13:15:00,85.59,85.64,85.54,85.54,76800.0,65.023,65.0609,64.985,64.985,76800.0
2015-01-06 13:20:00,85.54,85.62,85.48,85.55,87700.0,64.985,65.0457,64.9394,64.9926,87700.0
2015-01-06 13:25:00,85.55,85.76,85.51,85.72,70500.0,64.9926,65.1521,64.9622,65.1217,70500.0
2015-01-06 13:30:00,85.72,85.83,85.65,85.73,66600.0,65.1217,65.2053,65.0685,65.1293,66600.0
2015-01-06 13:35:00,85.72,85.9,85.67,85.81,56400.0,65.1217,65.2585,65.0837,65.1901,56400.0
2015-01-06 13:40:00,85.81,85.86,85.72,85.79,74300.0,65.1901,65.2281,65.1217,65.1749,74300.0
2015-01-06 13:45:00,85.79,85.89,85.79,85.88,61900.0,65.1749,65.2509,65.1749,65.2433,61900.0
2015-01-06 13:50:00,85.9,85.92,85.78,85.81,44200.0,65.2585,65.2737,65.1673,65.1901,44200.0
2015-01-06 13:55:00,85.82,85.93,85.76,85.93,51400.0,65.1977,65.2813,65.1521,65.2813,51400.0
2015-01-06 14:00:00,85.92,86.19,85.89,86.13,126500.0,65.2737,65.4788,65.2509,65.4332,126500.0
2015-01-06 14:05:00,86.12,86.19,86.01,86.01,138400.0,65.4256,65.4788,65.342,65.342,138400.0
2015-01-06 14:10:00,86.02,86.04,85.86,85.93,83500.0,65.3496,65.3648,65.2281,65.2813,83500.0
2015-01-06 14:15:00,85.92,86.12,85.91,86.11,117200.0,65.2737,65.4256,65.2661,65.418,117200.0
2015-01-06 14:20:00,86.11,86.21,86.1,86.16,55300.0,65.418,65.494,65.4104,65.456,55300.0
2015-01-06 14:25:00,86.16,86.38,86.15,86.29,71700.0,65.456,65.6231,65.4484,65.5547,71700.0
2015-01-06 14:30:00,86.29,86.46,86.28,86.43,82500.0,65.5547,65.6839,65.5472,65.6611,82500.0
2015-01-06 14:35:00,86.44,86.69,86.42,86.67,101000.0,65.6687,65.8586,65.6535,65.8434,101000.0
2015-01-06 14:40:00,86.67,86.99,86.66,86.95,175100.0,65.8434,66.0865,65.8358,66.0562,175100.0
2015-01-06 14:45:00,86.95,87.13,86.95,87.04,106600.0,66.0562,66.1929,66.0562,66.1245,106600.0
2015-01-06 14:50:00,87.03,87.25,86.96,87.18,136100.0,66.1169,66.2841,66.0638,66.2309,136100.0
2015-01-06 14:55:00,87.18,87.18,86.8,86.87,82100.0,66.2309,66.2309,65.9422,65.9954,82100.0
2015-01-06 15:00:00,86.87,86.87,86.74,86.75,76500.0,65.9954,65.9954,65.8966,65.9042,76500.0
2015-01-06 15:05:00,86.75,86.8,86.68,86.79,139300.0,65.9042,65.9422,65.851,65.9346,139300.0
2015-01-06 15:10:00,86.8,87.0,86.73,86.87,66200.0,65.9422,66.0941,65.889,65.9954,66200.0
2015-01-06 15:15:00,86.88,86.9,86.74,86.8,93600.0,66.003,66.0182,65.8966,65.9422,93600.0
2015-01-06 15:20:00,86.78,87.08,86.75,86.89,103300.0,65.927,66.1549,65.9042,66.0106,103300.0
2015-01-06 15:25:00,86.89,87.06,86.81,87.04,96900.0,66.0106,66.1397,65.9498,66.1245,96900.0
2015-01-06 15:30:00,87.04,87.04,86.85,86.85,96400.0,66.1245,66.1245,65.9802,65.9802,96400.0
2015-01-06 15:35:00,86.86,86.92,86.67,86.67,96400.0,65.9878,66.0334,65.8434,65.8434,96400.0
2015-01-06 15:40:00,86.68,86.79,86.54,86.76,122000.0,65.851,65.9346,65.7447,65.9118,122000.0
2015-01-06 15:45:00,86.77,86.94,86.76,86.85,133700.0,65.9194,66.0486,65.9118,65.9802,133700.0
2015-01-06 15:50:00,86.84,86.86,86.65,86.71,144100.0,65.9726,65.9878,65.8282,65.8738,144100.0
2015-01-06 15:55:00,86.7,86.71,86.43,86.44,189400.0,65.8662,65.8738,65.6611,65.6687,189400.0
2015-01-07 09:30:00,87.37,87.57,87.05,87.14,246800.0,66.3752,66.5272,66.1321,66.2005,246800.0
2015-01-07 09:35:00,87.13,87.15,86.75,86.85,110200.0,66.1929,66.2081,65.9042,65.9802,110200.0
2015-01-07 09:40:00,86.86,86.87,86.51,86.64,77200.0,65.9878,65.9954,65.7219,65.8206,77200.0
2015-01-07 09:45:00,86.65,86.68,86.42,86.6,96700.0,65.8282,65.851,65.6535,65.7903,96700.0
2015-01-07 09:50:00,86.62,87.12,86.6,87.1,83800.0,65.8055,66.1853,65.7903,66.1701,83800.0
2015-01-07 09:55:00,87.08,87.29,87.0,87.26,105400.0,66.1549,66.3145,66.0941,66.2917,105400.0
2015-01-07 10:00:00,87.26,87.28,87.01,87.19,84900.0,66.2917,66.3069,66.1017,66.2385,84900.0
2015-01-07 10:05:00,87.21,87.23,86.9,86.97,79300.0,66.2537,66.2689,66.0182,66.0713,79300.0
2015-01-07 10:10:00,86.99,87.0,86.75,86.78,58700.0,66.0865,66.0941,65.9042,65.927,58700.0
2015-01-07 10:15:00,86.77,86.85,86.7,86.82,38000.0,65.9194,65.9802,65.8662,65.9574,38000.0
2015-01-07 10:20:00,86.82,86.92,86.71,86.71,39100.0,65.9574,66.0334,65.8738,65.8738,39100.0
2015-01-07 10:25:00,86.7,86.74,86.61,86.72,32200.0,65.8662,65.8966,65.7979,65.8814,32200.0
2015-01-07 10:30:00,86.71,86.71,86.53,86.69,82300.0,65.8738,65.8738,65.7371,65.8586,82300.0
2015-01-07 10:35:00,86.7,86.74,86.52,86.54,57400.0,65.8662,65.8966,65.7295,65.7447,57400.0
2015-01-07 10:40:00,86.55,86.57,86.42,86.53,96200.0,65.7523,65.7675,65.6535,65.7371,96200.0
2015-01-07 10:45:00,86.53,86.68,86.5,86.65,51300.0,65.7371,65.851,65.7143,65.8282,51300.0
2015-01-07 10:50:00,86.64,86.91,86.63,86.89,50400.0,65.8206,66.0258,65.813,66.0106,50400.0
2015-01-07 10:55:00,86.9,86.9,86.7,86.76,41400.0,66.0182,66.0182,65.8662,65.9118,41400.0
2015-01-07 11:00:00,86.76,86.87,86.69,86.83,46000.0,65.9118,65.9954,65.8586,65.965,46000.0
2015-01-07 11:05:00,86.8,86.9,86.72,86.85,46700.0,65.9422,66.0182,65.8814,65.9802,46700.0
2015-01-07 11:10:00,86.85,86.94,86.71,86.73,45900.0,65.9802,66.0486,65.8738,65.889,45900.0
2015-01-07 11:15:00,86.74,86.86,86.71,86.81,47800.0,65.8966,65.9878,65.8738,65.9498,47800.0
2015-01-07 11:20:00,86.82,86.92,86.79,86.91,44900.0,65.9574,66.0334,65.9346,66.0258,44900.0
2015-01-07 11:25:00,86.92,86.95,86.75,86.89,47900.0,66.0334,66.0562,65.9042,66.0106,47900.0
2015-01-07 11:30:00,86.89,87.08,86.88,87.04,36200.0,66.0106,66.1549,66.003,66.1245,36200.0
2015-01-07 11:35:00,87.03,87.04,86.9,86.93,44200.0,66.1169,66.1245,66.0182,66.041,44200.0
2015-01-07 11:40:00,86.92,87.24,86.89,87.2,103100.0,66.0334,66.2765,66.0106,66.2461,103100.0
2015-01-07 11:45:00,87.19,87.24,87.06,87.24,51000.0,66.2385,66.2765,66.1397,66.2765,51000.0
2015-01-07 11:50:00,87.23,87.57,87.21,87.56,105500.0,66.2689,66.5272,66.2537,66.5196,105500.0
2015-01-07 11:55:00,87.56,87.76,87.49,87.65,90800.0,66.5196,66.6715,66.4664,66.5879,90800.0
2015-01-07 12:00:00,87.65,87.88,87.65,87.83,121900.0,66.5879,66.7627,66.5879,66.7247,121900.0
2015-01-07 12:05:00,87.84,88.09,87.81,88.01,165700.0,66.7323,66.9222,66.7095,66.8614,165700.0
2015-01-07 12:10:00,88.01,88.05,87.79,87.89,125500.0,66.8614,66.8918,66.6943,66.7703,125500.0
2015-01-07 12:15:00,87.88,87.98,87.81,87.93,62600.0,66.7627,66.8386,66.7095,66.8007,62600.0
2015-01-07 12:20:00,87.92,88.02,87.86,87.96,41100.0,66.7931,66.869,66.7475,66.8235,41100.0
2015-01-07 12:25:00,87.96,88.02,87.84,87.89,64600.0,66.8235,66.869,66.7323,66.7703,64600.0
2015-01-07 12:30:00,87.89,87.99,87.8,87.84,48400.0,66.7703,66.8462,66.7019,66.7323,48400.0
2015-01-07 12:35:00,87.83,87.93,87.82,87.86,32200.0,66.7247,66.8007,66.7171,66.7475,32200.0
2015-01-07 12:40:00,87.87,87.97,87.71,87.71,43800.0,66.7551,66.8311,66.6335,66.6335,43800.0
2015-01-07 12:45:00,87.71,87.71,87.6,87.68,39700.0,66.6335,66.6335,66.55,66.6107,39700.0
2015-01-07 12:50:00,87.69,87.71,87.6,87.61,34800.0,66.6183,66.6335,66.55,66.5576,34800.0
2015-01-07 12:55:00,87.62,87.62,87.53,87.55,19900.0,66.5652,66.5652,66.4968,66.512,19900.0
2015-01-07 13:00:00,87.55,87.63,87.52,87.56,45800.0,66.512,66.5728,66.4892,66.5196,45800.0
2015-01-07 13:05:00,87.57,87.61,87.5,87.52,36000.0,66.5272,66.5576,66.474,66.4892,36000.0
2015-01-07 13:10:00,87.52,87.59,87.5,87.51,36400.0,66.4892,66.5424,66.474,66.4816,36400.0
2015-01-07 13:15:00,87.51,87.7,87.51,87.69,57700.0,66.4816,66.6259,66.4816,66.6183,57700.0
2015-01-07 13:20:00,87.69,87.7,87.54,87.55,73200.0,66.6183,66.6259,66.5044,66.512,73200.0
2015-01-07 13:25:00,87.55,87.6,87.48,87.56,55100.0,66.512,66.55,66.4588,66.5196,55100.0
2015-01-07 13:30:00,87.56,87.63,87.54,87.6,24800.0,66.5196,66.5728,66.5044,66.55,24800.0
2015-01-07 13:35:00,87.6,87.62,87.54,87.55,35100.0,66.55,66.5652,66.5044,66.512,35100.0
2015-01-07 13:40:00,87.54,87.6,87.54,87.54,22400.0,66.5044,66.55,66.5044,66.5044,22400.0
2015-01-07 13:45:00,87.56,87.71,87.54,87.68,34700.0,66.5196,66.6335,66.5044,66.6107,34700.0
2015-01-07 13:50:00,87.69,87.71,87.54,87.58,32800.0,66.6183,66.6335,66.5044,66.5348,32800.0
2015-01-07 13:55:00,87.57,87.63,87.55,87.59,27700.0,66.5272,66.5728,66.512,66.5424,27700.0
2015-01-07 14:00:00,87.61,87.94,87.5,87.86,101500.0,66.5576,66.8083,66.474,66.7475,101500.0
2015-01-07 14:05:00,87.86,87.89,87.62,87.89,49900.0,66.7475,66.7703,66.5652,66.7703,49900.0
2015-01-07 14:10:00,87.88,87.95,87.84,87.93,65000.0,66.7627,66.8159,66.7323,66.8007,65000.0
2015-01-07 14:15:00,87.93,87.97,87.82,87.92,92900.0,66.8007,66.8311,66.7171,66.7931,92900.0
2015-01-07 14:20:00,87.92,87.96,87.75,87.87,96400.0,66.7931,66.8235,66.6639,66.7551,96400.0
2015-01-07 14:25:00,87.86,87.94,87.8,87.9,76400.0,66.7475,66.8083,66.7019,66.7779,76400.0
2015-01-07 14:30:00,87.89,88.08,87.89,88.08,61400.0,66.7703,66.9146,66.7703,66.9146,61400.0
2015-01-07 14:35:00,88.08,88.14,88.03,88.06,53400.0,66.9146,66.9602,66.8766,66.8994,53400.0
2015-01-07 14:40:00,88.05,88.06,87.97,88.0,35700.0,66.8918,66.8994,66.8311,66.8538,35700.0
2015-01-07 14:45:00,87.99,88.06,87.94,88.01,48200.0,66.8462,66.8994,66.8083,66.8614,48200.0
2015-01-07 14:50:00,88.0,88.01,87.77,87.83,30100.0,66.8538,66.8614,66.6791,66.7247,30100.0
2015-01-07 14:55:00,87.83,87.89,87.69,87.8,52000.0,66.7247,66.7703,66.6183,66.7019,52000.0
2015-01-07 15:00:00,87.81,87.85,87.68,87.68,63900.0,66.7095,66.7399,66.6107,66.6107,63900.0
2015-01-07 15:05:00,87.68,87.8,87.67,87.71,51200.0,66.6107,66.7019,66.6031,66.6335,51200.0
2015-01-07 15:10:00,87.7,87.71,87.6,87.63,37600.0,66.6259,66.6335,66.55,66.5728,37600.0
2015-01-07 15:15:00,87.62,87.7,87.51,87.65,54000.0,66.5652,66.6259,66.4816,66.5879,54000.0
2015-01-07 15:20:00,87.64,87.69,87.56,87.57,37700.0,66.5803,66.6183,66.5196,66.5272,37700.0
2015-01-07 15:25:00,87.56,87.69,87.51,87.67,60200.0,66.5196,66.6183,66.4816,66.6031,60200.0
2015-01-07 15:30:00,87.66,87.69,87.52,87.62,62000.0,66.5955,66.6183,66.4892,66.5652,62000.0
2015-01-07 15:35:00,87.62,87.66,87.58,87.63,74800.0,66.5652,66.5955,66.5348,66.5728,74800.0
2015-01-07 15:40:00,87.63,87.73,87.61,87.67,85000.0,66.5728,66.6487,66.5576,66.6031,85000.0
2015-01-07 15:45:00,87.66,87.73,87.62,87.72,112800.0,66.5955,66.6487,66.5652,66.6411,112800.0
2015-01-07 15:50:00,87.72,87.74,87.64,87.69,140700.0,66.6411,66.6563,66.5803,66.6183,140700.0
2015-01-07 15:55:00,87.69,87.85,87.67,87.84,235800.0,66.6183,66.7399,66.6031,66.7323,235800.0
2015-01-08 09:30:00,89.18,89.28,88.48,88.66,314600.0,67.7503,67.8263,67.2185,67.3552,314600.0
2015-01-08 09:35:00,88.73,88.9,88.51,88.75,140100.0,67.4084,67.5376,67.2413,67.4236,140100.0
2015-01-08 09:40:00,88.76,88.86,88.65,88.74,142100.0,67.4312,67.5072,67.3476,67.416,142100.0
2015-01-08 09:45:00,88.74,88.8,88.56,88.56,97900.0,67.416,67.4616,67.2793,67.2793,97900.0
2015-01-08 09:50:00,88.56,88.7,88.35,88.37,86000.0,67.2793,67.3856,67.1197,67.1349,86000.0
2015-01-08 09:55:00,88.39,88.84,88.39,88.84,100900.0,67.1501,67.492,67.1501,67.492,100900.0
2015-01-08 10:00:00,88.84,88.92,88.69,88.69,62100.0,67.492,67.5528,67.378,67.378,62100.0
2015-01-08 10:05:00,88.7,88.7,88.5,88.55,59400.0,67.3856,67.3856,67.2337,67.2717,59400.0
2015-01-08 10:10:00,88.55,88.63,88.53,88.6,70900.0,67.2717,67.3325,67.2565,67.3097,70900.0
2015-01-08 10:15:00,88.62,88.8,88.52,88.77,69000.0,67.3249,67.4616,67.2489,67.4388,69000.0
2015-01-08 10:20:00,88.75,88.75,88.47,88.47,74600.0,67.4236,67.4236,67.2109,67.2109,74600.0
2015-01-08 10:25:00,88.48,88.53,88.36,88.37,54700.0,67.2185,67.2565,67.1273,67.1349,54700.0
2015-01-08 10:30:00,88.39,88.53,88.39,88.45,34300.0,67.1501,67.2565,67.1501,67.1957,34300.0
2015-01-08 10:35:00,88.46,88.51,88.27,88.28,51800.0,67.2033,67.2413,67.059,67.0666,51800.0
2015-01-08 10:40:00,88.3,88.38,88.25,88.32,85100.0,67.0818,67.1425,67.0438,67.0969,85100.0
2015-01-08 10:45:00,88.33,88.4,88.3,88.34,101600.0,67.1045,67.1577,67.0818,67.1121,101600.0
2015-01-08 10:50:00,88.34,88.34,88.15,88.19,55400.0,67.1121,67.1121,66.9678,66.9982,55400.0
2015-01-08 10:55:00,88.18,88.32,88.15,88.31,87800.0,66.9906,67.0969,66.9678,67.0893,87800.0
2015-01-08 11:00:00,88.32,88.4,88.28,88.39,69400.0,67.0969,67.1577,67.0666,67.1501,69400.0
2015-01-08 11:05:00,88.4,88.58,88.35,88.49,68900.0,67.1577,67.2945,67.1197,67.2261,68900.0
2015-01-08 11:10:00,88.5,88.5,88.35,88.38,48500.0,67.2337,67.2337,67.1197,67.1425,48500.0
2015-01-08 11:15:00,88.37,88.48,88.36,88.48,39900.0,67.1349,67.2185,67.1273,67.2185,39900.0
2015-01-08 11:20:00,88.48,88.55,88.48,88.5,28700.0,67.2185,67.2717,67.2185,67.2337,28700.0
2015-01-08 11:25:00,88.49,88.5,88.38,88.43,37800.0,67.2261,67.2337,67.1425,67.1805,37800.0
2015-01-08 11:30:00,88.43,88.47,88.38,88.41,52200.0,67.1805,67.2109,67.1425,67.1653,52200.0
2015-01-08 11:35:00,88.41,88.44,88.33,88.41,41800.0,67.1653,67.1881,67.1045,67.1653,41800.0
2015-01-08 11:40:00,88.41,88.44,88.23,88.26,48900.0,67.1653,67.1881,67.0286,67.0514,48900.0
2015-01-08 11:45:00,88.26,88.36,88.23,88.34,31300.0,67.0514,67.1273,67.0286,67.1121,31300.0
2015-01-08 11:50:00,88.34,88.35,88.25,88.27,45200.0,67.1121,67.1197,67.0438,67.059,45200.0
2015-01-08 11:55:00,88.29,88.3,88.21,88.23,27100.0,67.0742,67.0818,67.0134,67.0286,27100.0
2015-01-08 12:00:00,88.25,88.32,88.2,88.3,47600.0,67.0438,67.0969,67.0058,67.0818,47600.0
2015-01-08 12:05:00,88.31,88.33,88.17,88.2,34900.0,67.0893,67.1045,66.983,67.0058,34900.0
2015-01-08 12:10:00,88.2,88.24,88.11,88.12,47500.0,67.0058,67.0362,66.9374,66.945,47500.0
2015-01-08 12:15:00,88.11,88.12,88.04,88.11,25900.0,66.9374,66.945,66.8842,66.9374,25900.0
2015-01-08 12:20:00,88.1,88.16,88.09,88.14,20400.0,66.9298,66.9754,66.9222,66.9602,20400.0
2015-01-08 12:25:00,88.13,88.29,88.13,88.27,21200.0,66.9526,67.0742,66.9526,67.059,21200.0
2015-01-08 12:30:00,88.29,88.34,88.24,88.24,36700.0,67.0742,67.1121,67.0362,67.0362,36700.0
2015-01-08 12:35:00,88.25,88.31,88.13,88.29,66800.0,67.0438,67.0893,66.9526,67.0742,66800.0
2015-01-08 12:40:00,88.28,88.34,88.24,88.34,22600.0,67.0666,67.1121,67.0362,67.1121,22600.0
2015-01-08 12:45:00,88.35,88.39,88.31,88.32,19200.0,67.1197,67.1501,67.0893,67.0969,19200.0
2015-01-08 12:50:00,88.33,88.42,88.32,88.38,19500.0,67.1045,67.1729,67.0969,67.1425,19500.0
2015-01-08 12:55:00,88.37,88.4,88.32,88.39,30700.0,67.1349,67.1577,67.0969,67.1501,30700.0
2015-01-08 13:00:00,88.39,88.43,88.34,88.37,27900.0,67.1501,67.1805,67.1121,67.1349,27900.0
2015-01-08 13:05:00,88.37,88.5,88.36,88.49,56400.0,67.1349,67.2337,67.1273,67.2261,56400.0
2015-01-08 13:10:00,88.47,88.51,88.44,88.45,19400.0,67.2109,67.2413,67.1881,67.1957,19400.0
2015-01-08 13:15:00,88.46,88.48,88.36,88.39,22300.0,67.2033,67.2185,67.1273,67.1501,22300.0
2015-01-08 13:20:00,88.39,88.54,88.38,88.5,116500.0,67.1501,67.2641,67.1425,67.2337,116500.0
2015-01-08 13:25:00,88.5,88.51,88.43,88.47,47800.0,67.2337,67.2413,67.1805,67.2109,47800.0
2015-01-08 13:30:00,88.45,88.48,88.42,88.43,41600.0,67.1957,67.2185,67.1729,67.1805,41600.0
2015-01-08 13:35:00,88.43,88.45,88.38,88.38,35700.0,67.1805,67.1957,67.1425,67.1425,35700.0
2015-01-08 13:40:00,88.38,88.39,88.23,88.24,65900.0,67.1425,67.1501,67.0286,67.0362,65900.0
2015-01-08 13:45:00,88.24,88.26,88.14,88.17,23400.0,67.0362,67.0514,66.9602,66.983,23400.0
2015-01-08 13:50:00,88.16,88.2,88.14,88.17,77100.0,66.9754,67.0058,66.9602,66.983,77100.0
2015-01-08 13:55:00,88.16,88.17,88.09,88.16,52900.0,66.9754,66.983,66.9222,66.9754,52900.0
2015-01-08 14:00:00,88.15,88.16,88.08,88.08,67700.0,66.9678,66.9754,66.9146,66.9146,67700.0
2015-01-08 14:05:00,88.08,88.15,88.04,88.11,74400.0,66.9146,66.9678,66.8842,66.9374,74400.0
2015-01-08 14:10:00,88.11,88.11,87.97,87.97,73000.0,66.9374,66.9374,66.8311,66.8311,73000.0
2015-01-08 14:15:00,87.98,88.02,87.84,87.91,93700.0,66.8386,66.869,66.7323,66.7855,93700.0
2015-01-08 14:20:00,87.92,88.05,87.9,88.0,40500.0,66.7931,66.8918,66.7779,66.8538,40500.0
2015-01-08 14:25:00,88.0,88.18,87.98,88.17,69800.0,66.8538,66.9906,66.8386,66.983,69800.0
2015-01-08 14:30:00,88.18,88.3,88.16,88.28,60100.0,66.9906,67.0818,66.9754,67.0666,60100.0
2015-01-08 14:35:00,88.28,88.39,88.28,88.39,60100.0,67.0666,67.1501,67.0666,67.1501,60100.0
2015-01-08 14:40:00,88.39,88.5,88.38,88.45,73200.0,67.1501,67.2337,67.1425,67.1957,73200.0
2015-01-08 14:45:00,88.44,88.47,88.42,88.43,57600.0,67.1881,67.2109,67.1729,67.1805,57600.0
2015-01-08 14:50:00,88.42,88.44,88.4,88.4,100100.0,67.1729,67.1881,67.1577,67.1577,100100.0
2015-01-08 14:55:00,88.41,88.44,88.4,88.41,68300.0,67.1653,67.1881,67.1577,67.1653,68300.0
2015-01-08 15:00:00,88.41,88.46,88.4,88.46,101500.0,67.1653,67.2033,67.1577,67.2033,101500.0
2015-01-08 15:05:00,88.45,88.49,88.41,88.42,95000.0,67.1957,67.2261,67.1653,67.1729,95000.0
2015-01-08 15:10:00,88.42,88.49,88.42,88.48,115000.0,67.1729,67.2261,67.1729,67.2185,115000.0
2015-01-08 15:15:00,88.47,88.55,88.47,88.54,107500.0,67.2109,67.2717,67.2109,67.2641,107500.0
2015-01-08 15:20:00,88.55,88.56,88.5,88.53,123600.0,67.2717,67.2793,67.2337,67.2565,123600.0
2015-01-08 15:25:00,88.53,88.54,88.47,88.5,109600.0,67.2565,67.2641,67.2109,67.2337,109600.0
2015-01-08 15:30:00,88.49,88.51,88.39,88.43,130800.0,67.2261,67.2413,67.1501,67.1805,130800.0
2015-01-08 15:35:00,88.42,88.44,88.39,88.4,181800.0,67.1729,67.1881,67.1501,67.1577,181800.0
2015-01-08 15:40:00,88.39,88.42,88.27,88.3,222200.0,67.1501,67.1729,67.059,67.0818,222200.0
2015-01-08 15:45:00,88.3,88.38,88.29,88.36,208100.0,67.0818,67.1425,67.0742,67.1273,208100.0
2015-01-08 15:50:00,88.36,88.59,88.35,88.59,283700.0,67.1273,67.3021,67.1197,67.3021,283700.0
2015-01-08 15:55:00,88.59,88.77,88.58,88.71,405900.0,67.3021,67.4388,67.2945,67.3932,405900.0
2015-01-09 09:30:00,88.76,88.89,88.5,88.54,141700.0,67.4312,67.53,67.2337,67.2641,141700.0
2015-01-09 09:35:00,88.53,88.6,88.17,88.38,58800.0,67.2565,67.3097,66.983,67.1425,58800.0
2015-01-09 09:40:00,88.39,88.55,88.29,88.36,103600.0,67.1501,67.2717,67.0742,67.1273,103600.0
2015-01-09 09:45:00,88.31,88.37,88.12,88.37,84000.0,67.0893,67.1349,66.945,67.1349,84000.0
2015-01-09 09:50:00,88.37,88.4,88.17,88.29,38700.0,67.1349,67.1577,66.983,67.0742,38700.0
2015-01-09 09:55:00,88.28,88.3,88.02,88.22,67000.0,67.0666,67.0818,66.869,67.021,67000.0
2015-01-09 10:00:00,88.22,88.22,88.05,88.07,52900.0,67.021,67.021,66.8918,66.907,52900.0
2015-01-09 10:05:00,88.05,88.24,88.03,88.19,51700.0,66.8918,67.0362,66.8766,66.9982,51700.0
2015-01-09 10:10:00,88.2,88.29,88.07,88.09,77600.0,67.0058,67.0742,66.907,66.9222,77600.0
2015-01-09 10:15:00,88.09,88.12,88.0,88.05,45000.0,66.9222,66.945,66.8538,66.8918,45000.0
2015-01-09 10:20:00,88.05,88.05,87.9,87.9,61900.0,66.8918,66.8918,66.7779,66.7779,61900.0
2015-01-09 10:25:00,87.92,87.93,87.65,87.72,61700.0,66.7931,66.8007,66.5879,66.6411,61700.0
2015-01-09 10:30:00,87.71,87.72,87.54,87.65,79800.0,66.6335,66.6411,66.5044,66.5879,79800.0
2015-01-09 10:35:00,87.66,87.74,87.53,87.58,71800.0,66.5955,66.6563,66.4968,66.5348,71800.0
2015-01-09 10:40:00,87.56,87.58,87.39,87.54,54500.0,66.5196,66.5348,66.3904,66.5044,54500.0
2015-01-09 10:45:00,87.53,87.64,87.47,87.56,38500.0,66.4968,66.5803,66.4512,66.5196,38500.0
2015-01-09 10:50:00,87.55,87.71,87.55,87.62,33000.0,66.512,66.6335,66.512,66.5652,33000.0
2015-01-09 10:55:00,87.63,87.69,87.57,87.65,32100.0,66.5728,66.6183,66.5272,66.5879,32100.0
2015-01-09 11:00:00,87.63,87.63,87.43,87.44,65900.0,66.5728,66.5728,66.4208,66.4284,65900.0
2015-01-09 11:05:00,87.44,87.52,87.4,87.41,28600.0,66.4284,66.4892,66.398,66.4056,28600.0
2015-01-09 11:10:00,87.41,87.41,87.22,87.28,67900.0,66.4056,66.4056,66.2613,66.3069,67900.0
2015-01-09 11:15:00,87.29,87.33,87.19,87.23,59500.0,66.3145,66.3448,66.2385,66.2689,59500.0
2015-01-09 11:20:00,87.25,87.27,87.02,87.11,95400.0,66.2841,66.2993,66.1093,66.1777,95400.0
2015-01-09 11:25:00,87.1,87.22,87.08,87.2,70800.0,66.1701,66.2613,66.1549,66.2461,70800.0
2015-01-09 11:30:00,87.18,87.5,87.1,87.47,73100.0,66.2309,66.474,66.1701,66.4512,73100.0
2015-01-09 11:35:00,87.48,87.51,87.44,87.5,26700.0,66.4588,66.4816,66.4284,66.474,26700.0
2015-01-09 11:40:00,87.5,87.51,87.4,87.47,23400.0,66.474,66.4816,66.398,66.4512,23400.0
2015-01-09 11:45:00,87.46,87.52,87.44,87.44,36000.0,66.4436,66.4892,66.4284,66.4284,36000.0
2015-01-09 11:50:00,87.45,87.5,87.41,87.48,84400.0,66.436,66.474,66.4056,66.4588,84400.0
2015-01-09 11:55:00,87.48,87.57,87.47,87.56,61000.0,66.4588,66.5272,66.4512,66.5196,61000.0
2015-01-09 12:00:00,87.56,87.76,87.54,87.75,41500.0,66.5196,66.6715,66.5044,66.6639,41500.0
2015-01-09 12:05:00,87.75,87.96,87.73,87.92,102000.0,66.6639,66.8235,66.6487,66.7931,102000.0
2015-01-09 12:10:00,87.92,87.96,87.83,87.92,53100.0,66.7931,66.8235,66.7247,66.7931,53100.0
2015-01-09 12:15:00,87.91,87.94,87.89,87.89,28000.0,66.7855,66.8083,66.7703,66.7703,28000.0
2015-01-09 12:20:00,87.9,87.91,87.73,87.75,28500.0,66.7779,66.7855,66.6487,66.6639,28500.0
2015-01-09 12:25:00,87.74,87.76,87.65,87.68,35900.0,66.6563,66.6715,66.5879,66.6107,35900.0
2015-01-09 12:30:00,87.67,87.71,87.54,87.55,18800.0,66.6031,66.6335,66.5044,66.512,18800.0
2015-01-09 12:35:00,87.56,87.62,87.54,87.62,26600.0,66.5196,66.5652,66.5044,66.5652,26600.0
2015-01-09 12:40:00,87.61,87.68,87.58,87.67,25000.0,66.5576,66.6107,66.5348,66.6031,25000.0
2015-01-09 12:45:00,87.68,87.79,87.68,87.74,18500.0,66.6107,66.6943,66.6107,66.6563,18500.0
2015-01-09 12:50:00,87.75,87.76,87.65,87.72,21500.0,66.6639,66.6715,66.5879,66.6411,21500.0
2015-01-09 12:55:00,87.72,87.79,87.63,87.67,26400.0,66.6411,66.6943,66.5728,66.6031,26400.0
2015-01-09 13:00:00,87.67,87.68,87.61,87.67,21000.0,66.6031,66.6107,66.5576,66.6031,21000.0
2015-01-09 13:05:00,87.69,87.69,87.62,87.62,19100.0,66.6183,66.6183,66.5652,66.5652,19100.0
2015-01-09 13:10:00,87.63,87.8,87.62,87.78,38000.0,66.5728,66.7019,66.5652,66.6867,38000.0
2015-01-09 13:15:00,87.8,87.8,87.73,87.74,23700.0,66.7019,66.7019,66.6487,66.6563,23700.0
2015-01-09 13:20:00,87.75,87.78,87.69,87.69,17500.0,66.6639,66.6867,66.6183,66.6183,17500.0
2015-01-09 13:25:00,87.68,87.7,87.63,87.65,25600.0,66.6107,66.6259,66.5728,66.5879,25600.0
2015-01-09 13:30:00,87.65,87.75,87.65,87.69,18400.0,66.5879,66.6639,66.5879,66.6183,18400.0
2015-01-09 13:35:00,87.68,87.72,87.58,87.65,32100.0,66.6107,66.6411,66.5348,66.5879,32100.0
2015-01-09 13:40:00,87.64,87.71,87.59,87.59,32700.0,66.5803,66.6335,66.5424,66.5424,32700.0
2015-01-09 13:45:00,87.6,87.71,87.59,87.7,32300.0,66.55,66.6335,66.5424,66.6259,32300.0
2015-01-09 13:50:00,87.7,87.78,87.69,87.69,59600.0,66.6259,66.6867,66.6183,66.6183,59600.0
2015-01-09 13:55:00,87.69,87.69,87.62,87.65,23600.0,66.6183,66.6183,66.5652,66.5879,23600.0
2015-01-09 14:00:00,87.64,87.65,87.56,87.61,28000.0,66.5803,66.5879,66.5196,66.5576,28000.0
2015-01-09 14:05:00,87.62,87.7,87.6,87.65,21800.0,66.5652,66.6259,66.55,66.5879,21800.0
2015-01-09 14:10:00,87.66,87.69,87.64,87.66,14900.0,66.5955,66.6183,66.5803,66.5955,14900.0
2015-01-09 14:15:00,87.65,87.72,87.65,87.7,38800.0,66.5879,66.6411,66.5879,66.6259,38800.0
2015-01-09 14:20:00,87.7,87.7,87.61,87.67,26700.0,66.6259,66.6259,66.5576,66.6031,26700.0
2015-01-09 14:25:00,87.67,87.71,87.64,87.66,29600.0,66.6031,66.6335,66.5803,66.5955,29600.0
2015-01-09 14:30:00,87.66,87.67,87.56,87.59,31900.0,66.5955,66.6031,66.5196,66.5424,31900.0
2015-01-09 14:35:00,87.59,87.75,87.56,87.71,35500.0,66.5424,66.6639,66.5196,66.6335,35500.0
2015-01-09 14:40:00,87.74,87.75,87.62,87.62,31300.0,66.6563,66.6639,66.5652,66.5652,31300.0
2015-01-09 14:45:00,87.62,87.66,87.55,87.57,30000.0,66.5652,66.5955,66.512,66.5272,30000.0
2015-01-09 14:50:00,87.58,87.69,87.56,87.68,26600.0,66.5348,66.6183,66.5196,66.6107,26600.0
2015-01-09 14:55:00,87.67,87.68,87.6,87.68,22200.0,66.6031,66.6107,66.55,66.6107,22200.0
2015-01-09 15:00:00,87.67,87.76,87.64,87.73,66100.0,66.6031,66.6715,66.5803,66.6487,66100.0
2015-01-09 15:05:00,87.73,87.84,87.72,87.83,57700.0,66.6487,66.7323,66.6411,66.7247,57700.0
2015-01-09 15:10:00,87.84,87.92,87.83,87.89,70100.0,66.7323,66.7931,66.7247,66.7703,70100.0
2015-01-09 15:15:00,87.9,87.9,87.77,87.77,43900.0,66.7779,66.7779,66.6791,66.6791,43900.0
2015-01-09 15:20:00,87.77,87.81,87.75,87.78,52200.0,66.6791,66.7095,66.6639,66.6867,52200.0
2015-01-09 15:25:00,87.78,87.79,87.68,87.72,81900.0,66.6867,66.6943,66.6107,66.6411,81900.0
2015-01-09 15:30:00,87.72,87.75,87.64,87.71,57400.0,66.6411,66.6639,66.5803,66.6335,57400.0
2015-01-09 15:35:00,87.72,87.76,87.67,87.74,60500.0,66.6411,66.6715,66.6031,66.6563,60500.0
2015-01-09 15:40:00,87.74,87.89,87.74,87.85,76800.0,66.6563,66.7703,66.6563,66.7399,76800.0
2015-01-09 15:45:00,87.84,87.88,87.73,87.83,111100.0,66.7323,66.7627,66.6487,66.7247,111100.0
2015-01-09 15:50:00,87.83,87.83,87.68,87.72,160000.0,66.7247,66.7247,66.6107,66.6411,160000.0
2015-01-09 15:55:00,87.71,87.73,87.63,87.7,229300.0,66.6335,66.6487,66.5728,66.6259,229300.0
2015-01-12 09:30:00,87.73,87.77,87.05,87.14,150300.0,66.6487,66.6791,66.1321,66.2005,150300.0
2015-01-12 09:35:00,87.14,87.15,86.61,86.79,112100.0,66.2005,66.2081,65.7979,65.9346,112100.0
2015-01-12 09:40:00,86.76,86.79,86.45,86.57,66100.0,65.9118,65.9346,65.6763,65.7675,66100.0
2015-01-12 09:45:00,86.57,86.65,86.25,86.3,76900.0,65.7675,65.8282,65.5244,65.5623,76900.0
2015-01-12 09:50:00,86.29,86.44,86.2,86.37,73800.0,65.5547,65.6687,65.4864,65.6155,73800.0
2015-01-12 09:55:00,86.36,86.55,86.07,86.35,124000.0,65.6079,65.7523,65.3876,65.6003,124000.0
2015-01-12 10:00:00,86.34,86.39,86.14,86.37,55400.0,65.5927,65.6307,65.4408,65.6155,55400.0
2015-01-12 10:05:00,86.37,86.57,86.35,86.53,47700.0,65.6155,65.7675,65.6003,65.7371,47700.0
2015-01-12 10:10:00,86.53,86.6,86.36,86.39,54300.0,65.7371,65.7903,65.6079,65.6307,54300.0
2015-01-12 10:15:00,86.37,86.66,86.34,86.66,48600.0,65.6155,65.8358,65.5927,65.8358,48600.0
2015-01-12 10:20:00,86.66,86.66,86.4,86.57,103000.0,65.8358,65.8358,65.6383,65.7675,103000.0
2015-01-12 10:25:00,86.57,86.8,86.57,86.63,92500.0,65.7675,65.9422,65.7675,65.813,92500.0
2015-01-12 10:30:00,86.63,86.69,86.52,86.68,62900.0,65.813,65.8586,65.7295,65.851,62900.0
2015-01-12 10:35:00,86.69,86.77,86.64,86.71,39300.0,65.8586,65.9194,65.8206,65.8738,39300.0
2015-01-12 10:40:00,86.68,86.84,86.65,86.82,67900.0,65.851,65.9726,65.8282,65.9574,67900.0
2015-01-12 10:45:00,86.82,86.98,86.82,86.91,58600.0,65.9574,66.0789,65.9574,66.0258,58600.0
2015-01-12 10:50:00,86.89,86.89,86.75,86.75,45800.0,66.0106,66.0106,65.9042,65.9042,45800.0
2015-01-12 10:55:00,86.76,86.99,86.75,86.99,42400.0,65.9118,66.0865,65.9042,66.0865,42400.0
2015-01-12 11:00:00,86.98,87.07,86.98,87.01,44900.0,66.0789,66.1473,66.0789,66.1017,44900.0
2015-01-12 11:05:00,87.01,87.12,87.0,87.0,22900.0,66.1017,66.1853,66.0941,66.0941,22900.0
2015-01-12 11:10:00,87.01,87.1,86.95,86.99,33000.0,66.1017,66.1701,66.0562,66.0865,33000.0
2015-01-12 11:15:00,87.0,87.17,87.0,87.14,33300.0,66.0941,66.2233,66.0941,66.2005,33300.0
2015-01-12 11:20:00,87.14,87.16,87.03,87.06,38400.0,66.2005,66.2157,66.1169,66.1397,38400.0
2015-01-12 11:25:00,87.05,87.07,86.94,87.04,34500.0,66.1321,66.1473,66.0486,66.1245,34500.0
2015-01-12 11:30:00,87.06,87.1,86.98,87.05,31600.0,66.1397,66.1701,66.0789,66.1321,31600.0
2015-01-12 11:35:00,87.09,87.26,87.07,87.23,28100.0,66.1625,66.2917,66.1473,66.2689,28100.0
2015-01-12 11:40:00,87.25,87.27,87.19,87.23,27100.0,66.2841,66.2993,66.2385,66.2689,27100.0
2015-01-12 11:45:00,87.25,87.26,87.07,87.07,45500.0,66.2841,66.2917,66.1473,66.1473,45500.0
2015-01-12 11:50:00,87.06,87.13,86.93,87.02,25400.0,66.1397,66.1929,66.041,66.1093,25400.0
2015-01-12 11:55:00,87.0,87.04,86.97,86.98,74200.0,66.0941,66.1245,66.0713,66.0789,74200.0
2015-01-12 12:00:00,86.96,87.1,86.95,87.0,49300.0,66.0638,66.1701,66.0562,66.0941,49300.0
2015-01-12 12:05:00,86.99,86.99,86.94,86.98,16300.0,66.0865,66.0865,66.0486,66.0789,16300.0
2015-01-12 12:10:00,86.99,87.04,86.9,86.91,22100.0,66.0865,66.1245,66.0182,66.0258,22100.0
2015-01-12 12:15:00,86.91,86.95,86.78,86.93,39900.0,66.0258,66.0562,65.927,66.041,39900.0
2015-01-12 12:20:00,86.96,87.03,86.95,87.01,35200.0,66.0638,66.1169,66.0562,66.1017,35200.0
2015-01-12 12:25:00,87.02,87.02,86.93,86.97,20900.0,66.1093,66.1093,66.041,66.0713,20900.0
2015-01-12 12:30:00,86.98,87.09,86.98,87.07,15100.0,66.0789,66.1625,66.0789,66.1473,15100.0
2015-01-12 12:35:00,87.09,87.09,87.03,87.09,16300.0,66.1625,66.1625,66.1169,66.1625,16300.0
2015-01-12 12:40:00,87.09,87.14,87.01,87.06,25900.0,66.1625,66.2005,66.1017,66.1397,25900.0
2015-01-12 12:45:00,87.07,87.16,87.07,87.12,39000.0,66.1473,66.2157,66.1473,66.1853,39000.0
2015-01-12 12:50:00,87.12,87.16,87.07,87.16,16200.0,66.1853,66.2157,66.1473,66.2157,16200.0
2015-01-12 12:55:00,87.16,87.19,87.1,87.13,16200.0,66.2157,66.2385,66.1701,66.1929,16200.0
2015-01-12 13:00:00,87.14,87.15,87.05,87.05,37700.0,66.2005,66.2081,66.1321,66.1321,37700.0
2015-01-12 13:05:00,87.05,87.11,86.99,87.07,23400.0,66.1321,66.1777,66.0865,66.1473,23400.0
2015-01-12 13:10:00,87.09,87.12,87.05,87.08,23900.0,66.1625,66.1853,66.1321,66.1549,23900.0
2015-01-12 13:15:00,87.09,87.12,87.03,87.03,19000.0,66.1625,66.1853,66.1169,66.1169,19000.0
2015-01-12 13:20:00,87.03,87.03,86.91,86.91,18300.0,66.1169,66.1169,66.0258,66.0258,18300.0
2015-01-12 13:25:00,86.92,86.97,86.87,86.88,21400.0,66.0334,66.0713,65.9954,66.003,21400.0
2015-01-12 13:30:00,86.87,86.96,86.86,86.94,31500.0,65.9954,66.0638,65.9878,66.0486,31500.0
2015-01-12 13:35:00,86.94,87.07,86.94,87.07,36100.0,66.0486,66.1473,66.0486,66.1473,36100.0
2015-01-12 13:40:00,87.06,87.16,87.03,87.16,30600.0,66.1397,66.2157,66.1169,66.2157,30600.0
2015-01-12 13:45:00,87.16,87.26,87.13,87.21,60700.0,66.2157,66.2917,66.1929,66.2537,60700.0
2015-01-12 13:50:00,87.23,87.25,87.14,87.14,40700.0,66.2689,66.2841,66.2005,66.2005,40700.0
2015-01-12 13:55:00,87.15,87.16,87.08,87.1,27300.0,66.2081,66.2157,66.1549,66.1701,27300.0
2015-01-12 14:00:00,87.1,87.12,87.05,87.07,33000.0,66.1701,66.1853,66.1321,66.1473,33000.0
2015-01-12 14:05:00,87.07,87.12,87.05,87.11,50600.0,66.1473,66.1853,66.1321,66.1777,50600.0
2015-01-12 14:10:00,87.12,87.16,87.08,87.12,56000.0,66.1853,66.2157,66.1549,66.1853,56000.0
2015-01-12 14:15:00,87.12,87.13,86.96,86.96,24400.0,66.1853,66.1929,66.0638,66.0638,24400.0
2015-01-12 14:20:00,86.96,87.02,86.93,86.95,21500.0,66.0638,66.1093,66.041,66.0562,21500.0
2015-01-12 14:25:00,86.94,86.99,86.85,86.9,29000.0,66.0486,66.0865,65.9802,66.0182,29000.0
2015-01-12 14:30:00,86.9,86.93,86.82,86.88,18000.0,66.0182,66.041,65.9574,66.003,18000.0
2015-01-12 14:35:00,86.88,86.89,86.69,86.69,24300.0,66.003,66.0106,65.8586,65.8586,24300.0
2015-01-12 14:40:00,86.68,86.75,86.67,86.71,40500.0,65.851,65.9042,65.8434,65.8738,40500.0
2015-01-12 14:45:00,86.71,86.77,86.66,86.71,37800.0,65.8738,65.9194,65.8358,65.8738,37800.0
2015-01-12 14:50:00,86.71,86.73,86.6,86.62,29900.0,65.8738,65.889,65.7903,65.8055,29900.0
2015-01-12 14:55:00,86.62,86.69,86.58,86.69,45200.0,65.8055,65.8586,65.7751,65.8586,45200.0
2015-01-12 15:00:00,86.68,86.79,86.68,86.78,32100.0,65.851,65.9346,65.851,65.927,32100.0
2015-01-12 15:05:00,86.79,86.81,86.72,86.77,34200.0,65.9346,65.9498,65.8814,65.9194,34200.0
2015-01-12 15:10:00,86.78,86.82,86.76,86.78,24900.0,65.927,65.9574,65.9118,65.927,24900.0
2015-01-12 15:15:00,86.78,86.91,86.76,86.85,37600.0,65.927,66.0258,65.9118,65.9802,37600.0
2015-01-12 15:20:00,86.85,86.9,86.72,86.74,46400.0,65.9802,66.0182,65.8814,65.8966,46400.0
2015-01-12 15:25:00,86.75,86.83,86.75,86.8,31100.0,65.9042,65.965,65.9042,65.9422,31100.0
2015-01-12 15:30:00,86.8,86.88,86.7,86.71,40700.0,65.9422,66.003,65.8662,65.8738,40700.0
2015-01-12 15:35:00,86.7,86.79,86.64,86.79,35500.0,65.8662,65.9346,65.8206,65.9346,35500.0
2015-01-12 15:40:00,86.8,86.91,86.8,86.88,45300.0,65.9422,66.0258,65.9422,66.003,45300.0
2015-01-12 15:45:00,86.9,87.13,86.87,87.05,154900.0,66.0182,66.1929,65.9954,66.1321,154900.0
2015-01-12 15:50:00,87.04,87.06,86.9,86.93,159000.0,66.1245,66.1397,66.0182,66.041,159000.0
2015-01-12 15:55:00,86.93,86.98,86.84,86.91,174000.0,66.041,66.0789,65.9726,66.0258,174000.0
2015-01-13 09:30:00,87.68,87.9,87.64,87.64,160100.0,66.6107,66.7779,66.5803,66.5803,160100.0
2015-01-13 09:35:00,87.63,87.71,87.1,87.26,92500.0,66.5728,66.6335,66.1701,66.2917,92500.0
2015-01-13 09:40:00,87.3,87.43,87.11,87.22,54700.0,66.322,66.4208,66.1777,66.2613,54700.0
2015-01-13 09:45:00,87.23,87.4,87.19,87.25,41500.0,66.2689,66.398,66.2385,66.2841,41500.0
2015-01-13 09:50:00,87.26,87.31,87.08,87.26,35900.0,66.2917,66.3296,66.1549,66.2917,35900.0
2015-01-13 09:55:00,87.25,87.57,87.25,87.52,44000.0,66.2841,66.5272,66.2841,66.4892,44000.0
2015-01-13 10:00:00,87.52,87.68,87.45,87.45,30000.0,66.4892,66.6107,66.436,66.436,30000.0
2015-01-13 10:05:00,87.45,87.52,87.32,87.35,27300.0,66.436,66.4892,66.3372,66.36,27300.0
2015-01-13 10:10:00,87.32,87.46,87.3,87.39,33100.0,66.3372,66.4436,66.322,66.3904,33100.0
2015-01-13 10:15:00,87.38,87.39,87.29,87.3,56000.0,66.3828,66.3904,66.3145,66.322,56000.0
2015-01-13 10:20:00,87.3,87.42,87.27,87.42,24300.0,66.322,66.4132,66.2993,66.4132,24300.0
2015-01-13 10:25:00,87.41,87.44,87.36,87.42,41400.0,66.4056,66.4284,66.3676,66.4132,41400.0
2015-01-13 10:30:00,87.42,87.45,87.29,87.43,29000.0,66.4132,66.436,66.3145,66.4208,29000.0
2015-01-13 10:35:00,87.42,87.42,87.26,87.31,33600.0,66.4132,66.4132,66.2917,66.3296,33600.0
2015-01-13 10:40:00,87.3,87.5,87.28,87.31,58100.0,66.322,66.474,66.3069,66.3296,58100.0
2015-01-13 10:45:00,87.3,87.39,87.28,87.34,23500.0,66.322,66.3904,66.3069,66.3524,23500.0
2015-01-13 10:50:00,87.37,87.42,87.28,87.3,22500.0,66.3752,66.4132,66.3069,66.322,22500.0
2015-01-13 10:55:00,87.31,87.34,87.22,87.25,24500.0,66.3296,66.3524,66.2613,66.2841,24500.0
2015-01-13 11:00:00,87.25,87.3,87.13,87.29,24800.0,66.2841,66.322,66.1929,66.3145,24800.0
2015-01-13 11:05:00,87.29,87.39,87.25,87.32,23800.0,66.3145,66.3904,66.2841,66.3372,23800.0
2015-01-13 11:10:00,87.32,87.34,87.25,87.28,21600.0,66.3372,66.3524,66.2841,66.3069,21600.0
2015-01-13 11:15:00,87.29,87.32,87.16,87.21,34200.0,66.3145,66.3372,66.2157,66.2537,34200.0
2015-01-13 11:20:00,87.21,87.23,87.1,87.15,32400.0,66.2537,66.2689,66.1701,66.2081,32400.0
2015-01-13 11:25:00,87.14,87.2,87.07,87.16,20100.0,66.2005,66.2461,66.1473,66.2157,20100.0
2015-01-13 11:30:00,87.17,87.19,87.03,87.05,15800.0,66.2233,66.2385,66.1169,66.1321,15800.0
2015-01-13 11:35:00,87.05,87.11,87.0,87.09,18400.0,66.1321,66.1777,66.0941,66.1625,18400.0
2015-01-13 11:40:00,87.1,87.1,86.92,86.95,45700.0,66.1701,66.1701,66.0334,66.0562,45700.0
2015-01-13 11:45:00,86.94,87.1,86.93,87.09,22000.0,66.0486,66.1701,66.041,66.1625,22000.0
2015-01-13 11:50:00,87.11,87.11,87.02,87.05,16200.0,66.1777,66.1777,66.1093,66.1321,16200.0
2015-01-13 11:55:00,87.03,87.05,86.93,86.98,18300.0,66.1169,66.1321,66.041,66.0789,18300.0
2015-01-13 12:00:00,86.98,87.03,86.87,86.91,37200.0,66.0789,66.1169,65.9954,66.0258,37200.0
2015-01-13 12:05:00,86.9,86.93,86.76,86.79,51300.0,66.0182,66.041,65.9118,65.9346,51300.0
2015-01-13 12:10:00,86.79,86.9,86.75,86.84,30600.0,65.9346,66.0182,65.9042,65.9726,30600.0
2015-01-13 12:15:00,86.82,86.85,86.75,86.8,18300.0,65.9574,65.9802,65.9042,65.9422,18300.0
2015-01-13 12:20:00,86.82,86.82,86.61,86.61,45800.0,65.9574,65.9574,65.7979,65.7979,45800.0
2015-01-13 12:25:00,86.6,86.66,86.57,86.65,30600.0,65.7903,65.8358,65.7675,65.8282,30600.0
2015-01-13 12:30:00,86.64,86.64,86.53,86.57,35900.0,65.8206,65.8206,65.7371,65.7675,35900.0
2015-01-13 12:35:00,86.57,86.61,86.51,86.54,22600.0,65.7675,65.7979,65.7219,65.7447,22600.0
2015-01-13 12:40:00,86.55,86.55,86.39,86.47,66500.0,65.7523,65.7523,65.6307,65.6915,66500.0
2015-01-13 12:45:00,86.47,86.6,86.43,86.58,22600.0,65.6915,65.7903,65.6611,65.7751,22600.0
2015-01-13 12:50:00,86.56,86.62,86.54,86.57,24000.0,65.7599,65.8055,65.7447,65.7675,24000.0
2015-01-13 12:55:00,86.56,86.6,86.54,86.59,20400.0,65.7599,65.7903,65.7447,65.7827,20400.0
2015-01-13 13:00:00,86.6,86.65,86.56,86.6,23800.0,65.7903,65.8282,65.7599,65.7903,23800.0
2015-01-13 13:05:00,86.6,86.66,86.56,86.57,26000.0,65.7903,65.8358,65.7599,65.7675,26000.0
2015-01-13 13:10:00,86.56,86.61,86.55,86.56,15800.0,65.7599,65.7979,65.7523,65.7599,15800.0
2015-01-13 13:15:00,86.54,86.57,86.51,86.53,12000.0,65.7447,65.7675,65.7219,65.7371,12000.0
2015-01-13 13:20:00,86.53,86.53,86.3,86.34,52200.0,65.7371,65.7371,65.5623,65.5927,52200.0
2015-01-13 13:25:00,86.34,86.36,86.11,86.15,71000.0,65.5927,65.6079,65.418,65.4484,71000.0
2015-01-13 13:30:00,86.14,86.16,86.0,86.12,84200.0,65.4408,65.456,65.3344,65.4256,84200.0
2015-01-13 13:35:00,86.11,86.19,85.96,85.96,78500.0,65.418,65.4788,65.304,65.304,78500.0
2015-01-13 13:40:00,86.0,86.04,85.92,86.01,77200.0,65.3344,65.3648,65.2737,65.342,77200.0
2015-01-13 13:45:00,85.99,86.14,85.99,86.06,28600.0,65.3268,65.4408,65.3268,65.38,28600.0
2015-01-13 13:50:00,86.06,86.1,85.58,85.67,86000.0,65.38,65.4104,65.0154,65.0837,86000.0
2015-01-13 13:55:00,85.68,85.77,85.56,85.71,77600.0,65.0913,65.1597,65.0002,65.1141,77600.0
2015-01-13 14:00:00,85.71,85.71,85.55,85.6,82800.0,65.1141,65.1141,64.9926,65.0306,82800.0
2015-01-13 14:05:00,85.6,85.6,85.38,85.41,134000.0,65.0306,65.0306,64.8634,64.8862,134000.0
2015-01-13 14:10:00,85.38,85.43,85.2,85.29,104100.0,64.8634,64.9014,64.7267,64.795,104100.0
2015-01-13 14:15:00,85.29,85.36,85.22,85.3,74700.0,64.795,64.8482,64.7419,64.8026,74700.0
2015-01-13 14:20:00,85.31,85.4,85.28,85.38,44900.0,64.8102,64.8786,64.7874,64.8634,44900.0
2015-01-13 14:25:00,85.38,85.5,85.35,85.47,71400.0,64.8634,64.9546,64.8406,64.9318,71400.0
2015-01-13 14:30:00,85.46,85.68,85.46,85.62,59200.0,64.9242,65.0913,64.9242,65.0457,59200.0
2015-01-13 14:35:00,85.61,85.86,85.61,85.83,71000.0,65.0382,65.2281,65.0382,65.2053,71000.0
2015-01-13 14:40:00,85.82,85.94,85.77,85.91,59700.0,65.1977,65.2889,65.1597,65.2661,59700.0
2015-01-13 14:45:00,85.93,86.02,85.9,85.96,48700.0,65.2813,65.3496,65.2585,65.304,48700.0
2015-01-13 14:50:00,85.96,86.09,85.96,86.03,61800.0,65.304,65.4028,65.304,65.3572,61800.0
2015-01-13 14:55:00,86.03,86.04,85.7,85.7,114300.0,65.3572,65.3648,65.1065,65.1065,114300.0
2015-01-13 15:00:00,85.72,85.77,85.59,85.67,45800.0,65.1217,65.1597,65.023,65.0837,45800.0
2015-01-13 15:05:00,85.66,85.66,85.46,85.49,46400.0,65.0761,65.0761,64.9242,64.947,46400.0
2015-01-13 15:10:00,85.51,85.76,85.48,85.74,52000.0,64.9622,65.1521,64.9394,65.1369,52000.0
2015-01-13 15:15:00,85.76,85.94,85.7,85.81,53200.0,65.1521,65.2889,65.1065,65.1901,53200.0
2015-01-13 15:20:00,85.82,86.0,85.76,85.92,51300.0,65.1977,65.3344,65.1521,65.2737,51300.0
2015-01-13 15:25:00,85.93,86.03,85.88,85.89,100500.0,65.2813,65.3572,65.2433,65.2509,100500.0
2015-01-13 15:30:00,85.89,86.2,85.88,86.1,95700.0,65.2509,65.4864,65.2433,65.4104,95700.0
2015-01-13 15:35:00,86.12,86.39,86.1,86.38,120900.0,65.4256,65.6307,65.4104,65.6231,120900.0
2015-01-13 15:40:00,86.38,86.45,86.32,86.37,112200.0,65.6231,65.6763,65.5775,65.6155,112200.0
2015-01-13 15:45:00,86.39,86.42,86.21,86.26,135000.0,65.6307,65.6535,65.494,65.532,135000.0
2015-01-13 15:50:00,86.27,86.3,86.14,86.18,166300.0,65.5396,65.5623,65.4408,65.4712,166300.0
2015-01-13 15:55:00,86.18,86.38,86.17,86.36,209900.0,65.4712,65.6231,65.4636,65.6079,209900.0
2015-01-14 09:30:00,84.89,84.97,84.33,84.58,621300.0,64.4912,64.5519,64.0657,64.2557,621300.0
2015-01-14 09:35:00,84.65,84.97,84.6,84.63,101700.0,64.3088,64.5519,64.2709,64.2936,101700.0
2015-01-14 09:40:00,84.63,84.84,84.54,84.78,104100.0,64.2936,64.4532,64.2253,64.4076,104100.0
2015-01-14 09:45:00,84.76,84.96,84.6,84.92,132100.0,64.3924,64.5443,64.2709,64.514,132100.0
2015-01-14 09:50:00,84.91,84.91,84.68,84.84,100400.0,64.5064,64.5064,64.3316,64.4532,100400.0
2015-01-14 09:55:00,84.84,84.98,84.73,84.76,74500.0,64.4532,64.5595,64.3696,64.3924,74500.0
2015-01-14 10:00:00,84.76,84.97,84.68,84.95,124000.0,64.3924,64.5519,64.3316,64.5367,124000.0
2015-01-14 10:05:00,84.94,85.46,84.93,85.4,116000.0,64.5292,64.9242,64.5216,64.8786,116000.0
2015-01-14 10:10:00,85.38,85.55,85.31,85.5,102000.0,64.8634,64.9926,64.8102,64.9546,102000.0
2015-01-14 10:15:00,85.49,85.79,85.48,85.72,169400.0,64.947,65.1749,64.9394,65.1217,169400.0
2015-01-14 10:20:00,85.71,85.83,85.63,85.72,94800.0,65.1141,65.2053,65.0533,65.1217,94800.0
2015-01-14 10:25:00,85.7,85.79,85.62,85.75,100300.0,65.1065,65.1749,65.0457,65.1445,100300.0
2015-01-14 10:30:00,85.74,85.74,85.43,85.45,113900.0,65.1369,65.1369,64.9014,64.9166,113900.0
2015-01-14 10:35:00,85.44,85.56,85.33,85.36,46500.0,64.909,65.0002,64.8254,64.8482,46500.0
2015-01-14 10:40:00,85.36,85.53,85.28,85.45,76700.0,64.8482,64.9774,64.7874,64.9166,76700.0
2015-01-14 10:45:00,85.45,85.61,85.4,85.43,53700.0,64.9166,65.0382,64.8786,64.9014,53700.0
2015-01-14 10:50:00,85.44,85.51,85.27,85.31,63700.0,64.909,64.9622,64.7799,64.8102,63700.0
2015-01-14 10:55:00,85.31,85.4,85.24,85.34,57600.0,64.8102,64.8786,64.7571,64.833,57600.0
2015-01-14 11:00:00,85.35,85.38,85.14,85.16,66000.0,64.8406,64.8634,64.6811,64.6963,66000.0
2015-01-14 11:05:00,85.16,85.18,84.95,85.05,97800.0,64.6963,64.7115,64.5367,64.6127,97800.0
2015-01-14 11:10:00,85.06,85.12,85.01,85.02,37900.0,64.6203,64.6659,64.5823,64.5899,37900.0
2015-01-14 11:15:00,85.02,85.13,85.01,85.01,34000.0,64.5899,64.6735,64.5823,64.5823,34000.0
2015-01-14 11:20:00,85.01,85.03,84.9,84.91,73200.0,64.5823,64.5975,64.4988,64.5064,73200.0
2015-01-14 11:25:00,84.9,84.99,84.86,84.86,73700.0,64.4988,64.5671,64.4684,64.4684,73700.0
2015-01-14 11:30:00,84.86,85.07,84.85,85.06,120300.0,64.4684,64.6279,64.4608,64.6203,120300.0
2015-01-14 11:35:00,85.04,85.28,85.04,85.28,60200.0,64.6051,64.7874,64.6051,64.7874,60200.0
2015-01-14 11:40:00,85.29,85.4,85.21,85.22,45900.0,64.795,64.8786,64.7343,64.7419,45900.0
2015-01-14 11:45:00,85.23,85.29,85.12,85.27,63000.0,64.7495,64.795,64.6659,64.7799,63000.0
2015-01-14 11:50:00,85.27,85.28,84.92,84.92,84000.0,64.7799,64.7874,64.514,64.514,84000.0
2015-01-14 11:55:00,84.93,85.08,84.86,84.99,64100.0,64.5216,64.6355,64.4684,64.5671,64100.0
2015-01-14 12:00:00,84.99,85.16,84.97,85.09,81100.0,64.5671,64.6963,64.5519,64.6431,81100.0
2015-01-14 12:05:00,85.1,85.11,84.97,84.99,37600.0,64.6507,64.6583,64.5519,64.5671,37600.0
2015-01-14 12:10:00,84.99,85.02,84.8,84.84,82500.0,64.5671,64.5899,64.4228,64.4532,82500.0
2015-01-14 12:15:00,84.84,84.85,84.71,84.75,93600.0,64.4532,64.4608,64.3544,64.3848,93600.0
2015-01-14 12:20:00,84.75,84.81,84.68,84.77,91100.0,64.3848,64.4304,64.3316,64.4,91100.0
2015-01-14 12:25:00,84.77,84.79,84.62,84.66,31900.0,64.4,64.4152,64.286,64.3164,31900.0
2015-01-14 12:30:00,84.65,84.72,84.57,84.67,68100.0,64.3088,64.362,64.2481,64.324,68100.0
2015-01-14 12:35:00,84.67,84.79,84.62,84.77,63900.0,64.324,64.4152,64.286,64.4,63900.0
2015-01-14 12:40:00,84.77,84.84,84.71,84.74,48900.0,64.4,64.4532,64.3544,64.3772,48900.0
2015-01-14 12:45:00,84.74,84.79,84.63,84.69,62700.0,64.3772,64.4152,64.2936,64.3392,62700.0
2015-01-14 12:50:00,84.7,84.7,84.55,84.64,40500.0,64.3468,64.3468,64.2329,64.3012,40500.0
2015-01-14 12:55:00,84.63,84.76,84.61,84.72,51600.0,64.2936,64.3924,64.2784,64.362,51600.0
2015-01-14 13:00:00,84.72,84.79,84.67,84.69,58300.0,64.362,64.4152,64.324,64.3392,58300.0
2015-01-14 13:05:00,84.69,84.72,84.62,84.66,39400.0,64.3392,64.362,64.286,64.3164,39400.0
2015-01-14 13:10:00,84.67,84.69,84.57,84.61,33300.0,64.324,64.3392,64.2481,64.2784,33300.0
2015-01-14 13:15:00,84.61,84.7,84.58,84.7,34000.0,64.2784,64.3468,64.2557,64.3468,34000.0
2015-01-14 13:20:00,84.67,84.68,84.54,84.54,47900.0,64.324,64.3316,64.2253,64.2253,47900.0
2015-01-14 13:25:00,84.54,84.57,84.5,84.52,41600.0,64.2253,64.2481,64.1949,64.2101,41600.0
2015-01-14 13:30:00,84.52,84.6,84.47,84.47,105500.0,64.2101,64.2709,64.1721,64.1721,105500.0
2015-01-14 13:35:00,84.47,84.51,84.43,84.49,100500.0,64.1721,64.2025,64.1417,64.1873,100500.0
2015-01-14 13:40:00,84.47,84.49,84.34,84.36,109500.0,64.1721,64.1873,64.0733,64.0885,109500.0
2015-01-14 13:45:00,84.35,84.39,84.27,84.35,119600.0,64.0809,64.1113,64.0202,64.0809,119600.0
2015-01-14 13:50:00,84.35,84.38,84.27,84.33,68800.0,64.0809,64.1037,64.0202,64.0657,68800.0
2015-01-14 13:55:00,84.33,84.49,84.32,84.48,32400.0,64.0657,64.1873,64.0581,64.1797,32400.0
2015-01-14 14:00:00,84.5,84.64,84.44,84.63,44900.0,64.1949,64.3012,64.1493,64.2936,44900.0
2015-01-14 14:05:00,84.62,84.7,84.58,84.63,67500.0,64.286,64.3468,64.2557,64.2936,67500.0
2015-01-14 14:10:00,84.62,84.98,84.58,84.94,88100.0,64.286,64.5595,64.2557,64.5292,88100.0
2015-01-14 14:15:00,84.96,85.1,84.92,85.08,130900.0,64.5443,64.6507,64.514,64.6355,130900.0
2015-01-14 14:20:00,85.08,85.11,84.88,84.91,76500.0,64.6355,64.6583,64.4836,64.5064,76500.0
2015-01-14 14:25:00,84.92,85.21,84.91,85.21,118700.0,64.514,64.7343,64.5064,64.7343,118700.0
2015-01-14 14:30:00,85.2,85.46,85.2,85.36,161300.0,64.7267,64.9242,64.7267,64.8482,161300.0
2015-01-14 14:35:00,85.36,85.44,85.2,85.29,66500.0,64.8482,64.909,64.7267,64.795,66500.0
2015-01-14 14:40:00,85.29,85.38,85.17,85.23,74200.0,64.795,64.8634,64.7039,64.7495,74200.0
2015-01-14 14:45:00,85.22,85.33,85.2,85.25,71700.0,64.7419,64.8254,64.7267,64.7647,71700.0
2015-01-14 14:50:00,85.25,85.25,85.08,85.11,77000.0,64.7647,64.7647,64.6355,64.6583,77000.0
2015-01-14 14:55:00,85.12,85.18,85.08,85.08,65900.0,64.6659,64.7115,64.6355,64.6355,65900.0
2015-01-14 15:00:00,85.07,85.28,85.05,85.28,67700.0,64.6279,64.7874,64.6127,64.7874,67700.0
2015-01-14 15:05:00,85.28,85.49,85.27,85.47,89600.0,64.7874,64.947,64.7799,64.9318,89600.0
2015-01-14 15:10:00,85.47,85.66,85.38,85.65,128800.0,64.9318,65.0761,64.8634,65.0685,128800.0
2015-01-14 15:15:00,85.65,85.93,85.65,85.86,99500.0,65.0685,65.2813,65.0685,65.2281,99500.0
2015-01-14 15:20:00,85.86,86.0,85.75,85.84,112400.0,65.2281,65.3344,65.1445,65.2129,112400.0
2015-01-14 15:25:00,85.84,85.95,85.72,85.92,88800.0,65.2129,65.2965,65.1217,65.2737,88800.0
2015-01-14 15:30:00,85.91,85.98,85.71,85.85,110000.0,65.2661,65.3192,65.1141,65.2205,110000.0
2015-01-14 15:35:00,85.84,85.98,85.76,85.92,138800.0,65.2129,65.3192,65.1521,65.2737,138800.0
2015-01-14 15:40:00,85.92,86.1,85.91,86.0,130500.0,65.2737,65.4104,65.2661,65.3344,130500.0
2015-01-14 15:45:00,86.01,86.18,85.96,86.18,193700.0,65.342,65.4712,65.304,65.4712,193700.0
2015-01-14 15:50:00,86.18,86.22,86.06,86.07,258400.0,65.4712,65.5016,65.38,65.3876,258400.0
2015-01-14 15:55:00,86.07,86.14,86.02,86.08,204000.0,65.3876,65.4408,65.3496,65.3952,204000.0
2015-01-15 09:30:00,86.03,86.17,85.7,85.75,167000.0,65.8998,66.007,65.647,65.6853,167000.0
2015-01-15 09:35:00,85.72,85.79,85.37,85.47,111400.0,65.6623,65.716,65.3942,65.4708,111400.0
2015-01-15 09:40:00,85.5,85.58,85.23,85.3,120600.0,65.4938,65.5551,65.287,65.3406,120600.0
2015-01-15 09:45:00,85.25,85.39,84.9,85.06,102900.0,65.3023,65.4096,65.0342,65.1568,102900.0
2015-01-15 09:50:00,85.06,85.25,84.93,85.14,118400.0,65.1568,65.3023,65.0572,65.2181,118400.0
2015-01-15 09:55:00,85.13,85.16,84.89,85.13,62500.0,65.2104,65.2334,65.0266,65.2104,62500.0
2015-01-15 10:00:00,85.11,85.13,84.86,84.93,104100.0,65.1951,65.2104,65.0036,65.0572,104100.0
2015-01-15 10:05:00,84.95,85.21,84.86,85.12,87000.0,65.0725,65.2717,65.0036,65.2027,87000.0
2015-01-15 10:10:00,85.1,85.29,85.05,85.25,61300.0,65.1874,65.333,65.1491,65.3023,61300.0
2015-01-15 10:15:00,85.24,85.5,85.2,85.45,100100.0,65.2947,65.4938,65.264,65.4555,100100.0
2015-01-15 10:20:00,85.46,85.46,85.25,85.38,105100.0,65.4632,65.4632,65.3023,65.4019,105100.0
2015-01-15 10:25:00,85.38,85.57,85.28,85.57,103000.0,65.4019,65.5474,65.3253,65.5474,103000.0
2015-01-15 10:30:00,85.57,85.78,85.56,85.64,112200.0,65.5474,65.7083,65.5398,65.6011,112200.0
2015-01-15 10:35:00,85.66,85.7,85.48,85.66,105900.0,65.6164,65.647,65.4785,65.6164,105900.0
2015-01-15 10:40:00,85.66,85.66,85.42,85.42,91900.0,65.6164,65.6164,65.4325,65.4325,91900.0
2015-01-15 10:45:00,85.44,85.47,85.32,85.36,83100.0,65.4479,65.4708,65.3559,65.3866,83100.0
2015-01-15 10:50:00,85.38,85.44,85.18,85.27,80000.0,65.4019,65.4479,65.2487,65.3176,80000.0
2015-01-15 10:55:00,85.27,85.28,85.02,85.08,56000.0,65.3176,65.3253,65.1261,65.1721,56000.0
2015-01-15 11:00:00,85.07,85.21,85.03,85.1,62900.0,65.1644,65.2717,65.1338,65.1874,62900.0
2015-01-15 11:05:00,85.11,85.11,84.91,84.99,64400.0,65.1951,65.1951,65.0419,65.1032,64400.0
2015-01-15 11:10:00,84.99,85.02,84.91,85.0,39600.0,65.1032,65.1261,65.0419,65.1108,39600.0
2015-01-15 11:15:00,85.0,85.0,84.78,84.86,56200.0,65.1108,65.1108,64.9423,65.0036,56200.0
2015-01-15 11:20:00,84.85,84.9,84.68,84.77,41700.0,64.9959,65.0342,64.8657,64.9346,41700.0
2015-01-15 11:25:00,84.76,84.77,84.69,84.71,40200.0,64.927,64.9346,64.8734,64.8887,40200.0
2015-01-15 11:30:00,84.73,85.03,84.72,85.0,59700.0,64.904,65.1338,64.8963,65.1108,59700.0
2015-01-15 11:35:00,85.0,85.01,84.7,84.81,51600.0,65.1108,65.1185,64.881,64.9653,51600.0
2015-01-15 11:40:00,84.81,85.08,84.8,85.05,40700.0,64.9653,65.1721,64.9576,65.1491,40700.0
2015-01-15 11:45:00,85.04,85.07,84.94,84.96,44600.0,65.1415,65.1644,65.0649,65.0802,44600.0
2015-01-15 11:50:00,84.97,84.99,84.84,84.95,42100.0,65.0878,65.1032,64.9883,65.0725,42100.0
2015-01-15 11:55:00,84.94,84.96,84.86,84.89,26000.0,65.0649,65.0802,65.0036,65.0266,26000.0
2015-01-15 12:00:00,84.86,84.96,84.81,84.81,47100.0,65.0036,65.0802,64.9653,64.9653,47100.0
2015-01-15 12:05:00,84.82,84.99,84.78,84.92,36300.0,64.9729,65.1032,64.9423,65.0495,36300.0
2015-01-15 12:10:00,84.91,84.95,84.86,84.91,42500.0,65.0419,65.0725,65.0036,65.0419,42500.0
2015-01-15 12:15:00,84.91,84.91,84.64,84.64,44400.0,65.0419,65.0419,64.8351,64.8351,44400.0
2015-01-15 12:20:00,84.65,84.72,84.56,84.59,71700.0,64.8427,64.8963,64.7738,64.7967,71700.0
2015-01-15 12:25:00,84.59,84.76,84.57,84.68,38300.0,64.7967,64.927,64.7814,64.8657,38300.0
2015-01-15 12:30:00,84.7,84.71,84.56,84.69,46900.0,64.881,64.8887,64.7738,64.8734,46900.0
2015-01-15 12:35:00,84.67,84.68,84.46,84.5,52700.0,64.858,64.8657,64.6972,64.7278,52700.0
2015-01-15 12:40:00,84.49,84.52,84.35,84.35,37200.0,64.7201,64.7431,64.6129,64.6129,37200.0
2015-01-15 12:45:00,84.34,84.51,84.3,84.49,56700.0,64.6052,64.7355,64.5746,64.7201,56700.0
2015-01-15 12:50:00,84.48,84.71,84.47,84.66,36800.0,64.7125,64.8887,64.7048,64.8504,36800.0
2015-01-15 12:55:00,84.69,84.72,84.63,84.68,21700.0,64.8734,64.8963,64.8274,64.8657,21700.0
2015-01-15 13:00:00,84.68,84.88,84.64,84.86,69400.0,64.8657,65.0189,64.8351,65.0036,69400.0
2015-01-15 13:05:00,84.87,84.93,84.81,84.9,50700.0,65.0112,65.0572,64.9653,65.0342,50700.0
2015-01-15 13:10:00,84.9,84.97,84.82,84.91,33800.0,65.0342,65.0878,64.9729,65.0419,33800.0
2015-01-15 13:15:00,84.93,84.96,84.81,84.85,35400.0,65.0572,65.0802,64.9653,64.9959,35400.0
2015-01-15 13:20:00,84.84,84.85,84.69,84.69,24100.0,64.9883,64.9959,64.8734,64.8734,24100.0
2015-01-15 13:25:00,84.69,84.75,84.59,84.6,174600.0,64.8734,64.9193,64.7967,64.8044,174600.0
2015-01-15 13:30:00,84.6,84.69,84.57,84.67,110900.0,64.8044,64.8734,64.7814,64.858,110900.0
2015-01-15 13:35:00,84.66,84.66,84.52,84.53,32900.0,64.8504,64.8504,64.7431,64.7508,32900.0
2015-01-15 13:40:00,84.53,84.58,84.5,84.57,39700.0,64.7508,64.7891,64.7278,64.7814,39700.0
2015-01-15 13:45:00,84.56,84.66,84.54,84.61,29800.0,64.7738,64.8504,64.7584,64.8121,29800.0
2015-01-15 13:50:00,84.61,84.91,84.6,84.84,96200.0,64.8121,65.0419,64.8044,64.9883,96200.0
2015-01-15 13:55:00,84.83,84.84,84.55,84.55,40800.0,64.9806,64.9883,64.7661,64.7661,40800.0
2015-01-15 14:00:00,84.56,84.57,84.44,84.47,53500.0,64.7738,64.7814,64.6818,64.7048,53500.0
2015-01-15 14:05:00,84.47,84.6,84.46,84.57,41500.0,64.7048,64.8044,64.6972,64.7814,41500.0
2015-01-15 14:10:00,84.57,84.6,84.49,84.51,30600.0,64.7814,64.8044,64.7201,64.7355,30600.0
2015-01-15 14:15:00,84.51,84.63,84.5,84.55,35700.0,64.7355,64.8274,64.7278,64.7661,35700.0
2015-01-15 14:20:00,84.54,84.55,84.41,84.47,46800.0,64.7584,64.7661,64.6589,64.7048,46800.0
2015-01-15 14:25:00,84.48,84.51,84.4,84.44,34700.0,64.7125,64.7355,64.6512,64.6818,34700.0
2015-01-15 14:30:00,84.42,84.65,84.4,84.65,32800.0,64.6665,64.8427,64.6512,64.8427,32800.0
2015-01-15 14:35:00,84.66,84.68,84.54,84.63,29800.0,64.8504,64.8657,64.7584,64.8274,29800.0
2015-01-15 14:40:00,84.61,84.72,84.57,84.64,42100.0,64.8121,64.8963,64.7814,64.8351,42100.0
2015-01-15 14:45:00,84.65,84.72,84.6,84.62,16800.0,64.8427,64.8963,64.8044,64.8197,16800.0
2015-01-15 14:50:00,84.61,84.66,84.56,84.63,22600.0,64.8121,64.8504,64.7738,64.8274,22600.0
2015-01-15 14:55:00,84.61,84.77,84.58,84.69,27800.0,64.8121,64.9346,64.7891,64.8734,27800.0
2015-01-15 15:00:00,84.69,84.76,84.62,84.63,31700.0,64.8734,64.927,64.8197,64.8274,31700.0
2015-01-15 15:05:00,84.63,84.63,84.53,84.59,26200.0,64.8274,64.8274,64.7508,64.7967,26200.0
2015-01-15 15:10:00,84.58,84.59,84.41,84.45,31400.0,64.7891,64.7967,64.6589,64.6895,31400.0
2015-01-15 15:15:00,84.44,84.52,84.4,84.51,28500.0,64.6818,64.7431,64.6512,64.7355,28500.0
2015-01-15 15:20:00,84.5,84.53,84.38,84.42,43900.0,64.7278,64.7508,64.6359,64.6665,43900.0
2015-01-15 15:25:00,84.41,84.59,84.41,84.58,39200.0,64.6589,64.7967,64.6589,64.7891,39200.0
2015-01-15 15:30:00,84.57,84.72,84.46,84.68,71200.0,64.7814,64.8963,64.6972,64.8657,71200.0
2015-01-15 15:35:00,84.67,84.67,84.53,84.56,51500.0,64.858,64.858,64.7508,64.7738,51500.0
2015-01-15 15:40:00,84.56,84.65,84.5,84.54,46800.0,64.7738,64.8427,64.7278,64.7584,46800.0
2015-01-15 15:45:00,84.54,84.67,84.52,84.63,113300.0,64.7584,64.858,64.7431,64.8274,113300.0
2015-01-15 15:50:00,84.64,84.64,84.38,84.4,125700.0,64.8351,64.8351,64.6359,64.6512,125700.0
2015-01-15 15:55:00,84.4,84.42,84.32,84.33,202300.0,64.6512,64.6665,64.5899,64.5976,202300.0
2015-01-16 09:30:00,84.24,84.32,84.07,84.26,333400.0,64.5286,64.5899,64.3984,64.544,333400.0
2015-01-16 09:35:00,84.24,84.28,84.04,84.05,133600.0,64.5286,64.5593,64.3754,64.3831,133600.0
2015-01-16 09:40:00,84.05,84.05,83.85,83.94,113800.0,64.3831,64.3831,64.2299,64.2988,113800.0
2015-01-16 09:45:00,83.95,83.95,83.68,83.78,173000.0,64.3065,64.3065,64.0997,64.1763,173000.0
2015-01-16 09:50:00,83.78,83.85,83.35,83.4,267400.0,64.1763,64.2299,63.8469,63.8852,267400.0
2015-01-16 09:55:00,83.37,83.45,83.12,83.25,182800.0,63.8622,63.9235,63.6707,63.7703,182800.0
2015-01-16 10:00:00,83.25,83.58,83.23,83.3,224400.0,63.7703,64.0231,63.755,63.8086,224400.0
2015-01-16 10:05:00,83.27,83.39,83.13,83.14,157900.0,63.7856,63.8775,63.6784,63.686,157900.0
2015-01-16 10:10:00,83.15,83.26,83.04,83.12,120600.0,63.6937,63.778,63.6094,63.6707,120600.0
2015-01-16 10:15:00,83.11,83.45,83.11,83.45,72400.0,63.6631,63.9235,63.6631,63.9235,72400.0
2015-01-16 10:20:00,83.45,83.55,83.36,83.55,97200.0,63.9235,64.0001,63.8546,64.0001,97200.0
2015-01-16 10:25:00,83.56,83.59,83.33,83.49,162700.0,64.0078,64.0307,63.8316,63.9541,162700.0
2015-01-16 10:30:00,83.5,83.67,83.5,83.57,127300.0,63.9618,64.092,63.9618,64.0154,127300.0
2015-01-16 10:35:00,83.56,83.63,83.37,83.51,92800.0,64.0078,64.0614,63.8622,63.9695,92800.0
2015-01-16 10:40:00,83.52,83.63,83.39,83.48,51000.0,63.9771,64.0614,63.8775,63.9465,51000.0
2015-01-16 10:45:00,83.5,83.51,83.28,83.34,97400.0,63.9618,63.9695,63.7933,63.8392,97400.0
2015-01-16 10:50:00,83.33,83.55,83.29,83.53,75000.0,63.8316,64.0001,63.8009,63.9848,75000.0
2015-01-16 10:55:00,83.52,83.79,83.5,83.7,117200.0,63.9771,64.1839,63.9618,64.115,117200.0
2015-01-16 11:00:00,83.69,83.7,83.53,83.53,68500.0,64.1073,64.115,63.9848,63.9848,68500.0
2015-01-16 11:05:00,83.53,83.6,83.4,83.5,77900.0,63.9848,64.0384,63.8852,63.9618,77900.0
2015-01-16 11:10:00,83.5,83.51,83.3,83.32,70400.0,63.9618,63.9695,63.8086,63.8239,70400.0
2015-01-16 11:15:00,83.31,83.36,83.22,83.29,91700.0,63.8163,63.8546,63.7473,63.8009,91700.0
2015-01-16 11:20:00,83.29,83.31,83.19,83.2,79100.0,63.8009,63.8163,63.7243,63.732,79100.0
2015-01-16 11:25:00,83.21,83.22,83.11,83.17,61900.0,63.7397,63.7473,63.6631,63.709,61900.0
2015-01-16 11:30:00,83.18,83.23,83.14,83.2,67600.0,63.7167,63.755,63.686,63.732,67600.0
2015-01-16 11:35:00,83.2,83.39,83.18,83.39,65900.0,63.732,63.8775,63.7167,63.8775,65900.0
2015-01-16 11:40:00,83.41,83.45,83.32,83.39,54200.0,63.8929,63.9235,63.8239,63.8775,54200.0
2015-01-16 11:45:00,83.38,83.4,83.2,83.23,72900.0,63.8699,63.8852,63.732,63.755,72900.0
2015-01-16 11:50:00,83.23,83.29,83.18,83.2,65700.0,63.755,63.8009,63.7167,63.732,65700.0
2015-01-16 11:55:00,83.2,83.23,83.15,83.18,63800.0,63.732,63.755,63.6937,63.7167,63800.0
2015-01-16 12:00:00,83.19,83.35,83.14,83.3,56600.0,63.7243,63.8469,63.686,63.8086,56600.0
2015-01-16 12:05:00,83.3,83.34,83.17,83.21,57600.0,63.8086,63.8392,63.709,63.7397,57600.0
2015-01-16 12:10:00,83.21,83.26,83.15,83.18,97000.0,63.7397,63.778,63.6937,63.7167,97000.0
2015-01-16 12:15:00,83.19,83.3,83.19,83.23,42900.0,63.7243,63.8086,63.7243,63.755,42900.0
2015-01-16 12:20:00,83.23,83.23,83.16,83.17,46000.0,63.755,63.755,63.7014,63.709,46000.0
2015-01-16 12:25:00,83.19,83.24,83.17,83.21,28300.0,63.7243,63.7626,63.709,63.7397,28300.0
2015-01-16 12:30:00,83.2,83.33,83.19,83.32,64800.0,63.732,63.8316,63.7243,63.8239,64800.0
2015-01-16 12:35:00,83.34,83.38,83.32,83.38,36100.0,63.8392,63.8699,63.8239,63.8699,36100.0
2015-01-16 12:40:00,83.37,83.5,83.34,83.49,76600.0,63.8622,63.9618,63.8392,63.9541,76600.0
2015-01-16 12:45:00,83.48,83.48,83.41,83.43,28700.0,63.9465,63.9465,63.8929,63.9082,28700.0
2015-01-16 12:50:00,83.43,83.5,83.4,83.45,68600.0,63.9082,63.9618,63.8852,63.9235,68600.0
2015-01-16 12:55:00,83.45,83.49,83.39,83.45,49600.0,63.9235,63.9541,63.8775,63.9235,49600.0
2015-01-16 13:00:00,83.47,83.48,83.34,83.39,50400.0,63.9388,63.9465,63.8392,63.8775,50400.0
2015-01-16 13:05:00,83.39,83.44,83.29,83.31,62400.0,63.8775,63.9158,63.8009,63.8163,62400.0
2015-01-16 13:10:00,83.31,83.33,83.21,83.21,42100.0,63.8163,63.8316,63.7397,63.7397,42100.0
2015-01-16 13:15:00,83.22,83.31,83.2,83.28,42000.0,63.7473,63.8163,63.732,63.7933,42000.0
2015-01-16 13:20:00,83.28,83.31,83.2,83.23,45100.0,63.7933,63.8163,63.732,63.755,45100.0
2015-01-16 13:25:00,83.23,83.23,83.05,83.12,84100.0,63.755,63.755,63.6171,63.6707,84100.0
2015-01-16 13:30:00,83.13,83.19,83.13,83.16,73900.0,63.6784,63.7243,63.6784,63.7014,73900.0
2015-01-16 13:35:00,83.17,83.3,83.15,83.25,37400.0,63.709,63.8086,63.6937,63.7703,37400.0
2015-01-16 13:40:00,83.24,83.25,83.15,83.16,39700.0,63.7626,63.7703,63.6937,63.7014,39700.0
2015-01-16 13:45:00,83.16,83.41,83.13,83.4,68400.0,63.7014,63.8929,63.6784,63.8852,68400.0
2015-01-16 13:50:00,83.4,83.42,83.36,83.38,36500.0,63.8852,63.9005,63.8546,63.8699,36500.0
2015-01-16 13:55:00,83.38,83.45,83.36,83.4,39100.0,63.8699,63.9235,63.8546,63.8852,39100.0
2015-01-16 14:00:00,83.4,83.41,83.32,83.33,47600.0,63.8852,63.8929,63.8239,63.8316,47600.0
2015-01-16 14:05:00,83.32,83.38,83.28,83.28,34800.0,63.8239,63.8699,63.7933,63.7933,34800.0
2015-01-16 14:10:00,83.29,83.3,83.19,83.2,54100.0,63.8009,63.8086,63.7243,63.732,54100.0
2015-01-16 14:15:00,83.21,83.27,83.18,83.26,49500.0,63.7397,63.7856,63.7167,63.778,49500.0
2015-01-16 14:20:00,83.26,83.34,83.23,83.32,36400.0,63.778,63.8392,63.755,63.8239,36400.0
2015-01-16 14:25:00,83.32,83.33,83.2,83.25,51100.0,63.8239,63.8316,63.732,63.7703,51100.0
2015-01-16 14:30:00,83.25,83.3,83.2,83.3,92800.0,63.7703,63.8086,63.732,63.8086,92800.0
2015-01-16 14:35:00,83.3,83.32,83.2,83.23,83700.0,63.8086,63.8239,63.732,63.755,83700.0
2015-01-16 14:40:00,83.24,83.32,83.2,83.32,102800.0,63.7626,63.8239,63.732,63.8239,102800.0
2015-01-16 14:45:00,83.33,83.36,83.27,83.32,46300.0,63.8316,63.8546,63.7856,63.8239,46300.0
2015-01-16 14:50:00,83.31,83.47,83.27,83.45,76400.0,63.8163,63.9388,63.7856,63.9235,76400.0
2015-01-16 14:55:00,83.45,83.46,83.35,83.37,56700.0,63.9235,63.9312,63.8469,63.8622,56700.0
2015-01-16 15:00:00,83.37,83.37,83.28,83.33,64500.0,63.8622,63.8622,63.7933,63.8316,64500.0
2015-01-16 15:05:00,83.33,83.35,83.28,83.3,67500.0,63.8316,63.8469,63.7933,63.8086,67500.0
2015-01-16 15:10:00,83.3,83.31,83.26,83.3,60100.0,63.8086,63.8163,63.778,63.8086,60100.0
2015-01-16 15:15:00,83.3,83.4,83.3,83.35,70500.0,63.8086,63.8852,63.8086,63.8469,70500.0
2015-01-16 15:20:00,83.36,83.59,83.35,83.59,69900.0,63.8546,64.0307,63.8469,64.0307,69900.0
2015-01-16 15:25:00,83.58,83.59,83.44,83.46,70600.0,64.0231,64.0307,63.9158,63.9312,70600.0
2015-01-16 15:30:00,83.46,83.59,83.44,83.58,104800.0,63.9312,64.0307,63.9158,64.0231,104800.0
2015-01-16 15:35:00,83.58,83.73,83.57,83.73,159800.0,64.0231,64.138,64.0154,64.138,159800.0
2015-01-16 15:40:00,83.73,83.76,83.67,83.74,169600.0,64.138,64.161,64.092,64.1456,169600.0
2015-01-16 15:45:00,83.74,83.92,83.73,83.9,245300.0,64.1456,64.2835,64.138,64.2682,245300.0
2015-01-16 15:50:00,83.9,83.97,83.87,83.97,209200.0,64.2682,64.3218,64.2452,64.3218,209200.0
2015-01-16 15:55:00,83.97,84.02,83.85,83.85,471000.0,64.3218,64.3601,64.2299,64.2299,471000.0
2015-01-20 09:30:00,84.42,84.5,84.1,84.15,212600.0,64.6665,64.7278,64.4214,64.4597,212600.0
2015-01-20 09:35:00,84.16,84.16,83.54,83.54,96800.0,64.4674,64.4674,63.9924,63.9924,96800.0
2015-01-20 09:40:00,83.53,83.72,83.4,83.72,116200.0,63.9848,64.1303,63.8852,64.1303,116200.0
2015-01-20 09:45:00,83.73,83.78,83.41,83.46,133800.0,64.138,64.1763,63.8929,63.9312,133800.0
2015-01-20 09:50:00,83.45,83.54,83.37,83.49,90000.0,63.9235,63.9924,63.8622,63.9541,90000.0
2015-01-20 09:55:00,83.48,83.63,83.39,83.53,115800.0,63.9465,64.0614,63.8775,63.9848,115800.0
2015-01-20 10:00:00,83.53,83.58,83.4,83.56,111600.0,63.9848,64.0231,63.8852,64.0078,111600.0
2015-01-20 10:05:00,83.55,83.7,83.42,83.65,117100.0,64.0001,64.115,63.9005,64.0767,117100.0
2015-01-20 10:10:00,83.65,83.7,83.5,83.62,150400.0,64.0767,64.115,63.9618,64.0537,150400.0
2015-01-20 10:15:00,83.62,83.68,83.44,83.53,102700.0,64.0537,64.0997,63.9158,63.9848,102700.0
2015-01-20 10:20:00,83.54,83.86,83.54,83.86,57700.0,63.9924,64.2376,63.9924,64.2376,57700.0
2015-01-20 10:25:00,83.86,83.97,83.76,83.78,94300.0,64.2376,64.3218,64.161,64.1763,94300.0
2015-01-20 10:30:00,83.78,83.8,83.51,83.57,68700.0,64.1763,64.1916,63.9695,64.0154,68700.0
2015-01-20 10:35:00,83.58,83.63,83.4,83.42,55300.0,64.0231,64.0614,63.8852,63.9005,55300.0
2015-01-20 10:40:00,83.42,83.49,83.32,83.4,47500.0,63.9005,63.9541,63.8239,63.8852,47500.0
2015-01-20 10:45:00,83.4,83.55,83.38,83.47,83100.0,63.8852,64.0001,63.8699,63.9388,83100.0
2015-01-20 10:50:00,83.47,83.5,83.36,83.49,62900.0,63.9388,63.9618,63.8546,63.9541,62900.0
2015-01-20 10:55:00,83.48,83.51,83.33,83.42,52500.0,63.9465,63.9695,63.8316,63.9005,52500.0
2015-01-20 11:00:00,83.41,83.51,83.32,83.49,106200.0,63.8929,63.9695,63.8239,63.9541,106200.0
2015-01-20 11:05:00,83.47,83.58,83.42,83.48,64200.0,63.9388,64.0231,63.9005,63.9465,64200.0
2015-01-20 11:10:00,83.48,83.48,83.38,83.45,50500.0,63.9465,63.9465,63.8699,63.9235,50500.0
2015-01-20 11:15:00,83.46,83.52,83.35,83.51,86600.0,63.9312,63.9771,63.8469,63.9695,86600.0
2015-01-20 11:20:00,83.51,83.58,83.47,83.54,94300.0,63.9695,64.0231,63.9388,63.9924,94300.0
2015-01-20 11:25:00,83.53,83.55,83.4,83.47,70800.0,63.9848,64.0001,63.8852,63.9388,70800.0
2015-01-20 11:30:00,83.46,83.58,83.42,83.46,62200.0,63.9312,64.0231,63.9005,63.9312,62200.0
2015-01-20 11:35:00,83.45,83.51,83.4,83.42,43000.0,63.9235,63.9695,63.8852,63.9005,43000.0
2015-01-20 11:40:00,83.42,83.42,83.31,83.35,31300.0,63.9005,63.9005,63.8163,63.8469,31300.0
2015-01-20 11:45:00,83.34,83.34,83.19,83.26,52800.0,63.8392,63.8392,63.7243,63.778,52800.0
2015-01-20 11:50:00,83.28,83.35,83.2,83.3,54700.0,63.7933,63.8469,63.732,63.8086,54700.0
2015-01-20 11:55:00,83.29,83.32,83.24,83.3,34400.0,63.8009,63.8239,63.7626,63.8086,34400.0
2015-01-20 12:00:00,83.29,83.34,83.26,83.26,39600.0,63.8009,63.8392,63.778,63.778,39600.0
2015-01-20 12:05:00,83.25,83.4,83.23,83.36,45900.0,63.7703,63.8852,63.755,63.8546,45900.0
2015-01-20 12:10:00,83.36,83.39,83.31,83.31,46500.0,63.8546,63.8775,63.8163,63.8163,46500.0
2015-01-20 12:15:00,83.33,83.39,83.32,83.37,82500.0,63.8316,63.8775,63.8239,63.8622,82500.0
2015-01-20 12:20:00,83.37,83.5,83.36,83.41,41200.0,63.8622,63.9618,63.8546,63.8929,41200.0
2015-01-20 12:25:00,83.41,83.47,83.39,83.43,32300.0,63.8929,63.9388,63.8775,63.9082,32300.0
2015-01-20 12:30:00,83.44,83.47,83.39,83.39,23700.0,63.9158,63.9388,63.8775,63.8775,23700.0
2015-01-20 12:35:00,83.4,83.46,83.33,83.46,33900.0,63.8852,63.9312,63.8316,63.9312,33900.0
2015-01-20 12:40:00,83.47,83.53,83.44,83.5,22400.0,63.9388,63.9848,63.9158,63.9618,22400.0
2015-01-20 12:45:00,83.5,83.55,83.45,83.51,27900.0,63.9618,64.0001,63.9235,63.9695,27900.0
2015-01-20 12:50:00,83.51,83.58,83.46,83.47,28900.0,63.9695,64.0231,63.9312,63.9388,28900.0
2015-01-20 12:55:00,83.48,83.59,83.48,83.56,42400.0,63.9465,64.0307,63.9465,64.0078,42400.0
2015-01-20 13:00:00,83.55,83.58,83.5,83.51,36700.0,64.0001,64.0231,63.9618,63.9695,36700.0
2015-01-20 13:05:00,83.51,83.55,83.38,83.45,36100.0,63.9695,64.0001,63.8699,63.9235,36100.0
2015-01-20 13:10:00,83.43,83.52,83.4,83.42,31400.0,63.9082,63.9771,63.8852,63.9005,31400.0
2015-01-20 13:15:00,83.42,83.45,83.37,83.45,31600.0,63.9005,63.9235,63.8622,63.9235,31600.0
2015-01-20 13:20:00,83.45,83.61,83.45,83.46,55900.0,63.9235,64.0461,63.9235,63.9312,55900.0
2015-01-20 13:25:00,83.45,83.56,83.45,83.46,43800.0,63.9235,64.0078,63.9235,63.9312,43800.0
2015-01-20 13:30:00,83.46,83.56,83.46,83.53,38300.0,63.9312,64.0078,63.9312,63.9848,38300.0
2015-01-20 13:35:00,83.52,83.56,83.48,83.56,29000.0,63.9771,64.0078,63.9465,64.0078,29000.0
2015-01-20 13:40:00,83.54,83.54,83.43,83.52,42900.0,63.9924,63.9924,63.9082,63.9771,42900.0
2015-01-20 13:45:00,83.51,83.56,83.48,83.5,30600.0,63.9695,64.0078,63.9465,63.9618,30600.0
2015-01-20 13:50:00,83.51,83.53,83.45,83.53,53200.0,63.9695,63.9848,63.9235,63.9848,53200.0
2015-01-20 13:55:00,83.52,83.56,83.47,83.56,23800.0,63.9771,64.0078,63.9388,64.0078,23800.0
2015-01-20 14:00:00,83.56,83.73,83.54,83.67,36300.0,64.0078,64.138,63.9924,64.092,36300.0
2015-01-20 14:05:00,83.67,83.69,83.62,83.66,30300.0,64.092,64.1073,64.0537,64.0844,30300.0
2015-01-20 14:10:00,83.65,83.65,83.55,83.59,37900.0,64.0767,64.0767,64.0001,64.0307,37900.0
2015-01-20 14:15:00,83.57,83.58,83.44,83.52,39300.0,64.0154,64.0231,63.9158,63.9771,39300.0
2015-01-20 14:20:00,83.52,83.63,83.51,83.58,22900.0,63.9771,64.0614,63.9695,64.0231,22900.0
2015-01-20 14:25:00,83.58,83.6,83.5,83.53,22200.0,64.0231,64.0384,63.9618,63.9848,22200.0
2015-01-20 14:30:00,83.54,83.76,83.53,83.76,75900.0,63.9924,64.161,63.9848,64.161,75900.0
2015-01-20 14:35:00,83.76,83.8,83.68,83.79,80300.0,64.161,64.1916,64.0997,64.1839,80300.0
2015-01-20 14:40:00,83.78,83.85,83.77,83.81,70200.0,64.1763,64.2299,64.1686,64.1993,70200.0
2015-01-20 14:45:00,83.81,83.87,83.79,83.85,28700.0,64.1993,64.2452,64.1839,64.2299,28700.0
2015-01-20 14:50:00,83.85,83.88,83.83,83.83,27700.0,64.2299,64.2529,64.2146,64.2146,27700.0
2015-01-20 14:55:00,83.83,84.0,83.83,84.0,40400.0,64.2146,64.3448,64.2146,64.3448,40400.0
2015-01-20 15:00:00,84.01,84.01,83.89,83.9,30700.0,64.3525,64.3525,64.2605,64.2682,30700.0
2015-01-20 15:05:00,83.91,84.0,83.88,83.99,18500.0,64.2759,64.3448,64.2529,64.3371,18500.0
2015-01-20 15:10:00,83.98,84.0,83.92,83.96,25600.0,64.3295,64.3448,64.2835,64.3142,25600.0
2015-01-20 15:15:00,83.98,84.1,83.97,84.08,83500.0,64.3295,64.4214,64.3218,64.4061,83500.0
2015-01-20 15:20:00,84.08,84.15,84.04,84.15,38700.0,64.4061,64.4597,64.3754,64.4597,38700.0
2015-01-20 15:25:00,84.14,84.2,84.07,84.09,51400.0,64.452,64.498,64.3984,64.4137,51400.0
2015-01-20 15:30:00,84.09,84.1,83.92,83.94,76900.0,64.4137,64.4214,64.2835,64.2988,76900.0
2015-01-20 15:35:00,83.94,84.02,83.93,83.94,71500.0,64.2988,64.3601,64.2912,64.2988,71500.0
2015-01-20 15:40:00,83.94,84.06,83.94,84.0,90700.0,64.2988,64.3908,64.2988,64.3448,90700.0
2015-01-20 15:45:00,84.01,84.03,83.96,83.98,100400.0,64.3525,64.3678,64.3142,64.3295,100400.0
2015-01-20 15:50:00,83.97,83.98,83.89,83.89,211100.0,64.3218,64.3295,64.2605,64.2605,211100.0
2015-01-20 15:55:00,83.89,83.96,83.87,83.94,208200.0,64.2605,64.3142,64.2452,64.2988,208200.0
2015-01-21 09:30:00,83.59,83.84,83.59,83.7,170200.0,64.0307,64.2222,64.0307,64.115,170200.0
2015-01-21 09:35:00,83.65,84.08,83.59,83.98,140300.0,64.0767,64.4061,64.0307,64.3295,140300.0
2015-01-21 09:40:00,84.0,84.17,83.82,83.93,117900.0,64.3448,64.475,64.2069,64.2912,117900.0
2015-01-21 09:45:00,83.91,83.98,83.7,83.8,141300.0,64.2759,64.3295,64.115,64.1916,141300.0
2015-01-21 09:50:00,83.84,83.9,83.74,83.8,265300.0,64.2222,64.2682,64.1456,64.1916,265300.0
2015-01-21 09:55:00,83.8,84.01,83.77,83.94,88700.0,64.1916,64.3525,64.1686,64.2988,88700.0
2015-01-21 10:00:00,83.95,84.11,83.86,83.99,77500.0,64.3065,64.4291,64.2376,64.3371,77500.0
2015-01-21 10:05:00,84.01,84.12,83.82,83.84,96300.0,64.3525,64.4367,64.2069,64.2222,96300.0
2015-01-21 10:10:00,83.86,83.94,83.77,83.86,89900.0,64.2376,64.2988,64.1686,64.2376,89900.0
2015-01-21 10:15:00,83.85,84.04,83.85,84.0,77100.0,64.2299,64.3754,64.2299,64.3448,77100.0
2015-01-21 10:20:00,83.99,84.0,83.87,83.94,56800.0,64.3371,64.3448,64.2452,64.2988,56800.0
2015-01-21 10:25:00,83.93,84.13,83.92,84.08,80600.0,64.2912,64.4444,64.2835,64.4061,80600.0
2015-01-21 10:30:00,84.08,84.39,84.08,84.35,332900.0,64.4061,64.6435,64.4061,64.6129,332900.0
2015-01-21 10:35:00,84.35,84.38,84.23,84.24,161100.0,64.6129,64.6359,64.521,64.5286,161100.0
2015-01-21 10:40:00,84.24,84.24,84.07,84.09,72200.0,64.5286,64.5286,64.3984,64.4137,72200.0
2015-01-21 10:45:00,84.09,84.35,84.06,84.34,108000.0,64.4137,64.6129,64.3908,64.6052,108000.0
2015-01-21 10:50:00,84.33,84.53,84.29,84.51,97900.0,64.5976,64.7508,64.5669,64.7355,97900.0
2015-01-21 10:55:00,84.51,84.68,84.49,84.5,139600.0,64.7355,64.8657,64.7201,64.7278,139600.0
2015-01-21 11:00:00,84.51,84.63,84.43,84.45,64900.0,64.7355,64.8274,64.6742,64.6895,64900.0
2015-01-21 11:05:00,84.45,84.51,84.4,84.49,74400.0,64.6895,64.7355,64.6512,64.7201,74400.0
2015-01-21 11:10:00,84.49,84.58,84.48,84.54,83900.0,64.7201,64.7891,64.7125,64.7584,83900.0
2015-01-21 11:15:00,84.55,84.64,84.53,84.64,50000.0,64.7661,64.8351,64.7508,64.8351,50000.0
2015-01-21 11:20:00,84.63,84.65,84.53,84.64,60400.0,64.8274,64.8427,64.7508,64.8351,60400.0
2015-01-21 11:25:00,84.64,84.66,84.61,84.66,55200.0,64.8351,64.8504,64.8121,64.8504,55200.0
2015-01-21 11:30:00,84.66,84.69,84.6,84.64,41000.0,64.8504,64.8734,64.8044,64.8351,41000.0
2015-01-21 11:35:00,84.64,84.67,84.56,84.6,50100.0,64.8351,64.858,64.7738,64.8044,50100.0
2015-01-21 11:40:00,84.6,84.72,84.58,84.72,45200.0,64.8044,64.8963,64.7891,64.8963,45200.0
2015-01-21 11:45:00,84.7,84.86,84.7,84.76,58400.0,64.881,65.0036,64.881,64.927,58400.0
2015-01-21 11:50:00,84.77,85.07,84.77,85.0,118100.0,64.9346,65.1644,64.9346,65.1108,118100.0
2015-01-21 11:55:00,85.02,85.05,84.93,84.95,62200.0,65.1261,65.1491,65.0572,65.0725,62200.0
2015-01-21 12:00:00,84.94,85.03,84.92,85.02,31000.0,65.0649,65.1338,65.0495,65.1261,31000.0
2015-01-21 12:05:00,85.03,85.21,85.03,85.21,89200.0,65.1338,65.2717,65.1338,65.2717,89200.0
2015-01-21 12:10:00,85.19,85.25,85.16,85.22,34600.0,65.2564,65.3023,65.2334,65.2793,34600.0
2015-01-21 12:15:00,85.22,85.24,85.07,85.07,31500.0,65.2793,65.2947,65.1644,65.1644,31500.0
2015-01-21 12:20:00,85.06,85.18,85.02,85.13,35600.0,65.1568,65.2487,65.1261,65.2104,35600.0
2015-01-21 12:25:00,85.13,85.19,85.07,85.18,27400.0,65.2104,65.2564,65.1644,65.2487,27400.0
2015-01-21 12:30:00,85.19,85.22,85.13,85.18,59300.0,65.2564,65.2793,65.2104,65.2487,59300.0
2015-01-21 12:35:00,85.19,85.23,85.11,85.13,50600.0,65.2564,65.287,65.1951,65.2104,50600.0
2015-01-21 12:40:00,85.13,85.21,85.12,85.17,31000.0,65.2104,65.2717,65.2027,65.241,31000.0
2015-01-21 12:45:00,85.18,85.24,85.15,85.19,42600.0,65.2487,65.2947,65.2257,65.2564,42600.0
2015-01-21 12:50:00,85.19,85.23,84.95,84.97,59200.0,65.2564,65.287,65.0725,65.0878,59200.0
2015-01-21 12:55:00,84.96,85.05,84.96,84.99,22000.0,65.0802,65.1491,65.0802,65.1032,22000.0
2015-01-21 13:00:00,84.98,85.04,84.92,85.01,57200.0,65.0955,65.1415,65.0495,65.1185,57200.0
2015-01-21 13:05:00,85.01,85.08,84.96,85.05,36000.0,65.1185,65.1721,65.0802,65.1491,36000.0
2015-01-21 13:10:00,85.05,85.1,84.98,85.06,35700.0,65.1491,65.1874,65.0955,65.1568,35700.0
2015-01-21 13:15:00,85.05,85.12,85.04,85.09,18800.0,65.1491,65.2027,65.1415,65.1798,18800.0
2015-01-21 13:20:00,85.09,85.1,85.0,85.03,18600.0,65.1798,65.1874,65.1108,65.1338,18600.0
2015-01-21 13:25:00,85.03,85.03,84.81,84.83,21000.0,65.1338,65.1338,64.9653,64.9806,21000.0
2015-01-21 13:30:00,84.82,84.83,84.74,84.78,47400.0,64.9729,64.9806,64.9117,64.9423,47400.0
2015-01-21 13:35:00,84.77,84.89,84.71,84.89,26000.0,64.9346,65.0266,64.8887,65.0266,26000.0
2015-01-21 13:40:00,84.87,84.89,84.8,84.85,26800.0,65.0112,65.0266,64.9576,64.9959,26800.0
2015-01-21 13:45:00,84.86,84.86,84.76,84.77,33500.0,65.0036,65.0036,64.927,64.9346,33500.0
2015-01-21 13:50:00,84.78,84.86,84.77,84.77,26500.0,64.9423,65.0036,64.9346,64.9346,26500.0
2015-01-21 13:55:00,84.77,84.77,84.59,84.61,47300.0,64.9346,64.9346,64.7967,64.8121,47300.0
2015-01-21 14:00:00,84.61,84.64,84.55,84.63,43900.0,64.8121,64.8351,64.7661,64.8274,43900.0
2015-01-21 14:05:00,84.62,84.63,84.49,84.54,84800.0,64.8197,64.8274,64.7201,64.7584,84800.0
2015-01-21 14:10:00,84.55,84.65,84.49,84.63,37000.0,64.7661,64.8427,64.7201,64.8274,37000.0
2015-01-21 14:15:00,84.65,84.68,84.6,84.61,34600.0,64.8427,64.8657,64.8044,64.8121,34600.0
2015-01-21 14:20:00,84.62,84.76,84.6,84.68,28500.0,64.8197,64.927,64.8044,64.8657,28500.0
2015-01-21 14:25:00,84.67,84.74,84.64,84.67,33300.0,64.858,64.9117,64.8351,64.858,33300.0
2015-01-21 14:30:00,84.68,84.71,84.63,84.63,32600.0,64.8657,64.8887,64.8274,64.8274,32600.0
2015-01-21 14:35:00,84.65,84.67,84.58,84.6,24700.0,64.8427,64.858,64.7891,64.8044,24700.0
2015-01-21 14:40:00,84.59,84.71,84.57,84.71,17600.0,64.7967,64.8887,64.7814,64.8887,17600.0
2015-01-21 14:45:00,84.73,84.83,84.72,84.82,17700.0,64.904,64.9806,64.8963,64.9729,17700.0
2015-01-21 14:50:00,84.81,84.84,84.75,84.81,47800.0,64.9653,64.9883,64.9193,64.9653,47800.0
2015-01-21 14:55:00,84.82,84.9,84.8,84.86,29500.0,64.9729,65.0342,64.9576,65.0036,29500.0
2015-01-21 15:00:00,84.86,84.95,84.83,84.93,66200.0,65.0036,65.0725,64.9806,65.0572,66200.0
2015-01-21 15:05:00,84.91,84.94,84.82,84.82,55900.0,65.0419,65.0649,64.9729,64.9729,55900.0
2015-01-21 15:10:00,84.82,84.89,84.77,84.86,33500.0,64.9729,65.0266,64.9346,65.0036,33500.0
2015-01-21 15:15:00,84.87,85.03,84.85,85.03,41800.0,65.0112,65.1338,64.9959,65.1338,41800.0
2015-01-21 15:20:00,85.02,85.06,84.96,85.06,66200.0,65.1261,65.1568,65.0802,65.1568,66200.0
2015-01-21 15:25:00,85.06,85.1,85.02,85.05,78600.0,65.1568,65.1874,65.1261,65.1491,78600.0
2015-01-21 15:30:00,85.05,85.17,85.05,85.16,109900.0,65.1491,65.241,65.1491,65.2334,109900.0
2015-01-21 15:35:00,85.16,85.16,85.07,85.14,103900.0,65.2334,65.2334,65.1644,65.2181,103900.0
2015-01-21 15:40:00,85.14,85.16,85.06,85.15,134000.0,65.2181,65.2334,65.1568,65.2257,134000.0
2015-01-21 15:45:00,85.14,85.27,85.12,85.23,129500.0,65.2181,65.3176,65.2027,65.287,129500.0
2015-01-21 15:50:00,85.22,85.29,85.15,85.24,156800.0,65.2793,65.333,65.2257,65.2947,156800.0
2015-01-21 15:55:00,85.24,85.4,85.24,85.36,339900.0,65.2947,65.4172,65.2947,65.3866,339900.0
2015-01-22 09:30:00,86.05,86.34,85.91,85.98,184600.0,65.9151,66.1373,65.8079,65.8615,184600.0
2015-01-22 09:35:00,86.01,86.12,85.6,86.12,69000.0,65.8845,65.9687,65.5704,65.9687,69000.0
2015-01-22 09:40:00,86.13,86.16,85.8,85.94,111300.0,65.9764,65.9994,65.7236,65.8309,111300.0
2015-01-22 09:45:00,85.98,86.06,85.51,85.6,122600.0,65.8615,65.9228,65.5015,65.5704,122600.0
2015-01-22 09:50:00,85.59,85.82,85.43,85.63,87900.0,65.5628,65.7389,65.4402,65.5934,87900.0
2015-01-22 09:55:00,85.61,85.84,85.5,85.77,48600.0,65.5781,65.7543,65.4938,65.7006,48600.0
2015-01-22 10:00:00,85.75,85.92,85.49,85.55,76700.0,65.6853,65.8155,65.4862,65.5321,76700.0
2015-01-22 10:05:00,85.55,85.8,85.52,85.7,37800.0,65.5321,65.7236,65.5091,65.647,37800.0
2015-01-22 10:10:00,85.7,85.84,85.64,85.8,32500.0,65.647,65.7543,65.6011,65.7236,32500.0
2015-01-22 10:15:00,85.81,86.04,85.75,86.02,29900.0,65.7313,65.9075,65.6853,65.8921,29900.0
2015-01-22 10:20:00,86.02,86.25,86.02,86.19,84300.0,65.8921,66.0683,65.8921,66.0224,84300.0
2015-01-22 10:25:00,86.23,86.24,86.06,86.06,66800.0,66.053,66.0607,65.9228,65.9228,66800.0
2015-01-22 10:30:00,86.08,86.1,85.98,86.05,44200.0,65.9381,65.9534,65.8615,65.9151,44200.0
2015-01-22 10:35:00,86.05,86.22,86.04,86.15,50000.0,65.9151,66.0453,65.9075,65.9917,50000.0
2015-01-22 10:40:00,86.14,86.2,86.06,86.15,32700.0,65.9841,66.03,65.9228,65.9917,32700.0
2015-01-22 10:45:00,86.16,86.3,86.15,86.22,74100.0,65.9994,66.1066,65.9917,66.0453,74100.0
2015-01-22 10:50:00,86.23,86.3,86.11,86.17,41200.0,66.053,66.1066,65.9611,66.007,41200.0
2015-01-22 10:55:00,86.18,86.34,86.17,86.29,39300.0,66.0147,66.1373,66.007,66.099,39300.0
2015-01-22 11:00:00,86.28,86.33,86.1,86.16,78300.0,66.0913,66.1296,65.9534,65.9994,78300.0
2015-01-22 11:05:00,86.14,86.16,86.05,86.07,38500.0,65.9841,65.9994,65.9151,65.9304,38500.0
2015-01-22 11:10:00,86.05,86.05,85.87,85.99,76900.0,65.9151,65.9151,65.7772,65.8692,76900.0
2015-01-22 11:15:00,85.99,86.16,85.96,86.15,93800.0,65.8692,65.9994,65.8462,65.9917,93800.0
2015-01-22 11:20:00,86.16,86.35,86.16,86.33,46400.0,65.9994,66.1449,65.9994,66.1296,46400.0
2015-01-22 11:25:00,86.34,86.47,86.31,86.43,92500.0,66.1373,66.2368,66.1143,66.2062,92500.0
2015-01-22 11:30:00,86.46,86.49,86.26,86.34,40400.0,66.2292,66.2522,66.076,66.1373,40400.0
2015-01-22 11:35:00,86.33,86.34,86.11,86.13,45000.0,66.1296,66.1373,65.9611,65.9764,45000.0
2015-01-22 11:40:00,86.12,86.2,86.08,86.19,31400.0,65.9687,66.03,65.9381,66.0224,31400.0
2015-01-22 11:45:00,86.19,86.2,86.11,86.12,46400.0,66.0224,66.03,65.9611,65.9687,46400.0
2015-01-22 11:50:00,86.11,86.15,85.91,85.92,78600.0,65.9611,65.9917,65.8079,65.8155,78600.0
2015-01-22 11:55:00,85.92,86.06,85.92,86.03,46300.0,65.8155,65.9228,65.8155,65.8998,46300.0
2015-01-22 12:00:00,86.05,86.07,85.93,85.99,40300.0,65.9151,65.9304,65.8232,65.8692,40300.0
2015-01-22 12:05:00,86.0,86.0,85.9,85.91,47600.0,65.8768,65.8768,65.8002,65.8079,47600.0
2015-01-22 12:10:00,85.89,86.1,85.81,86.06,58700.0,65.7926,65.9534,65.7313,65.9228,58700.0
2015-01-22 12:15:00,86.04,86.15,86.04,86.09,22400.0,65.9075,65.9917,65.9075,65.9458,22400.0
2015-01-22 12:20:00,86.08,86.25,86.01,86.23,50200.0,65.9381,66.0683,65.8845,66.053,50200.0
2015-01-22 12:25:00,86.23,86.28,86.11,86.2,43600.0,66.053,66.0913,65.9611,66.03,43600.0
2015-01-22 12:30:00,86.21,86.22,86.06,86.11,18500.0,66.0377,66.0453,65.9228,65.9611,18500.0
2015-01-22 12:35:00,86.12,86.18,86.06,86.17,17400.0,65.9687,66.0147,65.9228,66.007,17400.0
2015-01-22 12:40:00,86.17,86.26,86.16,86.26,19300.0,66.007,66.076,65.9994,66.076,19300.0
2015-01-22 12:45:00,86.27,86.31,86.17,86.28,19900.0,66.0836,66.1143,66.007,66.0913,19900.0
2015-01-22 12:50:00,86.27,86.28,86.09,86.12,24600.0,66.0836,66.0913,65.9458,65.9687,24600.0
2015-01-22 12:55:00,86.11,86.16,86.08,86.15,19200.0,65.9611,65.9994,65.9381,65.9917,19200.0
2015-01-22 13:00:00,86.17,86.33,86.16,86.31,43700.0,66.007,66.1296,65.9994,66.1143,43700.0
2015-01-22 13:05:00,86.31,86.31,86.22,86.22,18100.0,66.1143,66.1143,66.0453,66.0453,18100.0
2015-01-22 13:10:00,86.22,86.25,86.11,86.16,35200.0,66.0453,66.0683,65.9611,65.9994,35200.0
2015-01-22 13:15:00,86.15,86.16,86.01,86.04,36100.0,65.9917,65.9994,65.8845,65.9075,36100.0
2015-01-22 13:20:00,86.05,86.12,86.0,86.09,44400.0,65.9151,65.9687,65.8768,65.9458,44400.0
2015-01-22 13:25:00,86.09,86.16,86.07,86.12,23100.0,65.9458,65.9994,65.9304,65.9687,23100.0
2015-01-22 13:30:00,86.12,86.2,86.12,86.18,22400.0,65.9687,66.03,65.9687,66.0147,22400.0
2015-01-22 13:35:00,86.17,86.19,86.09,86.18,23000.0,66.007,66.0224,65.9458,66.0147,23000.0
2015-01-22 13:40:00,86.18,86.26,86.17,86.25,40100.0,66.0147,66.076,66.007,66.0683,40100.0
2015-01-22 13:45:00,86.24,86.29,86.23,86.28,35400.0,66.0607,66.099,66.053,66.0913,35400.0
2015-01-22 13:50:00,86.28,86.28,86.21,86.26,26100.0,66.0913,66.0913,66.0377,66.076,26100.0
2015-01-22 13:55:00,86.26,86.31,86.26,86.3,14200.0,66.076,66.1143,66.076,66.1066,14200.0
2015-01-22 14:00:00,86.31,86.43,86.31,86.42,40600.0,66.1143,66.2062,66.1143,66.1985,40600.0
2015-01-22 14:05:00,86.41,86.41,86.28,86.3,19000.0,66.1909,66.1909,66.0913,66.1066,19000.0
2015-01-22 14:10:00,86.31,86.38,86.3,86.36,24600.0,66.1143,66.1679,66.1066,66.1526,24600.0
2015-01-22 14:15:00,86.37,86.48,86.37,86.47,55800.0,66.1602,66.2445,66.1602,66.2368,55800.0
2015-01-22 14:20:00,86.47,86.49,86.41,86.46,28800.0,66.2368,66.2522,66.1909,66.2292,28800.0
2015-01-22 14:25:00,86.45,86.5,86.43,86.49,50800.0,66.2215,66.2598,66.2062,66.2522,50800.0
2015-01-22 14:30:00,86.5,86.63,86.49,86.61,91800.0,66.2598,66.3594,66.2522,66.3441,91800.0
2015-01-22 14:35:00,86.61,86.67,86.58,86.66,44300.0,66.3441,66.39,66.3211,66.3824,44300.0
2015-01-22 14:40:00,86.67,86.76,86.65,86.76,108100.0,66.39,66.459,66.3747,66.459,108100.0
2015-01-22 14:45:00,86.75,86.89,86.74,86.83,57700.0,66.4513,66.5586,66.4437,66.5126,57700.0
2015-01-22 14:50:00,86.81,87.01,86.8,87.0,81000.0,66.4973,66.6505,66.4896,66.6428,81000.0
2015-01-22 14:55:00,87.01,87.05,86.97,87.0,59300.0,66.6505,66.6811,66.6199,66.6428,59300.0
2015-01-22 15:00:00,87.02,87.16,87.0,87.16,91900.0,66.6582,66.7654,66.6428,66.7654,91900.0
2015-01-22 15:05:00,87.15,87.2,87.11,87.14,98400.0,66.7577,66.796,66.7271,66.7501,98400.0
2015-01-22 15:10:00,87.14,87.17,87.05,87.13,74300.0,66.7501,66.7731,66.6811,66.7424,74300.0
2015-01-22 15:15:00,87.13,87.32,87.11,87.32,140300.0,66.7424,66.888,66.7271,66.888,140300.0
2015-01-22 15:20:00,87.32,87.36,87.06,87.06,141800.0,66.888,66.9186,66.6888,66.6888,141800.0
2015-01-22 15:25:00,87.08,87.13,86.98,87.04,88100.0,66.7041,66.7424,66.6275,66.6735,88100.0
2015-01-22 15:30:00,87.04,87.05,86.93,87.02,85200.0,66.6735,66.6811,66.5892,66.6582,85200.0
2015-01-22 15:35:00,87.02,87.03,86.95,86.97,93700.0,66.6582,66.6658,66.6045,66.6199,93700.0
2015-01-22 15:40:00,86.98,86.99,86.88,86.9,120600.0,66.6275,66.6352,66.5509,66.5662,120600.0
2015-01-22 15:45:00,86.91,86.91,86.81,86.82,119100.0,66.5739,66.5739,66.4973,66.505,119100.0
2015-01-22 15:50:00,86.82,86.82,86.69,86.78,196900.0,66.505,66.505,66.4054,66.4743,196900.0
2015-01-22 15:55:00,86.77,86.83,86.73,86.83,214000.0,66.4667,66.5126,66.436,66.5126,214000.0
2015-01-23 09:30:00,86.79,87.0,86.35,86.47,156200.0,66.482,66.6428,66.1449,66.2368,156200.0
2015-01-23 09:35:00,86.42,86.46,85.45,85.74,149500.0,66.1985,66.2292,65.4555,65.6777,149500.0
2015-01-23 09:40:00,85.74,85.84,85.24,85.64,104200.0,65.6777,65.7543,65.2947,65.6011,104200.0
2015-01-23 09:45:00,85.6,85.75,85.2,85.29,106200.0,65.5704,65.6853,65.264,65.333,106200.0
2015-01-23 09:50:00,85.28,85.66,85.22,85.51,78700.0,65.3253,65.6164,65.2793,65.5015,78700.0
2015-01-23 09:55:00,85.51,85.51,85.36,85.4,51600.0,65.5015,65.5015,65.3866,65.4172,51600.0
2015-01-23 10:00:00,85.4,85.82,85.39,85.76,103700.0,65.4172,65.7389,65.4096,65.693,103700.0
2015-01-23 10:05:00,85.73,85.89,85.7,85.8,89000.0,65.67,65.7926,65.647,65.7236,89000.0
2015-01-23 10:10:00,85.79,85.81,85.51,85.54,50700.0,65.716,65.7313,65.5015,65.5245,50700.0
2015-01-23 10:15:00,85.53,85.53,85.35,85.49,42000.0,65.5168,65.5168,65.3789,65.4862,42000.0
2015-01-23 10:20:00,85.5,85.54,85.42,85.46,40700.0,65.4938,65.5245,65.4325,65.4632,40700.0
2015-01-23 10:25:00,85.46,85.56,85.42,85.51,28000.0,65.4632,65.5398,65.4325,65.5015,28000.0
2015-01-23 10:30:00,85.51,85.6,85.48,85.52,53400.0,65.5015,65.5704,65.4785,65.5091,53400.0
2015-01-23 10:35:00,85.52,85.53,85.41,85.52,49000.0,65.5091,65.5168,65.4249,65.5091,49000.0
2015-01-23 10:40:00,85.52,85.55,85.44,85.47,33700.0,65.5091,65.5321,65.4479,65.4708,33700.0
2015-01-23 10:45:00,85.47,85.48,85.33,85.43,58100.0,65.4708,65.4785,65.3636,65.4402,58100.0
2015-01-23 10:50:00,85.42,85.77,85.41,85.71,70400.0,65.4325,65.7006,65.4249,65.6547,70400.0
2015-01-23 10:55:00,85.7,85.82,85.64,85.69,64700.0,65.647,65.7389,65.6011,65.6394,64700.0
2015-01-23 11:00:00,85.69,85.91,85.69,85.87,39000.0,65.6394,65.8079,65.6394,65.7772,39000.0
2015-01-23 11:05:00,85.87,85.95,85.86,85.87,43000.0,65.7772,65.8385,65.7696,65.7772,43000.0
2015-01-23 11:10:00,85.86,85.89,85.79,85.83,34900.0,65.7696,65.7926,65.716,65.7466,34900.0
2015-01-23 11:15:00,85.84,85.9,85.8,85.89,22500.0,65.7543,65.8002,65.7236,65.7926,22500.0
2015-01-23 11:20:00,85.89,85.91,85.8,85.85,29000.0,65.7926,65.8079,65.7236,65.7619,29000.0
2015-01-23 11:25:00,85.85,85.98,85.84,85.98,50600.0,65.7619,65.8615,65.7543,65.8615,50600.0
2015-01-23 11:30:00,85.97,86.04,85.91,86.02,88800.0,65.8538,65.9075,65.8079,65.8921,88800.0
2015-01-23 11:35:00,86.01,86.08,85.98,86.0,68600.0,65.8845,65.9381,65.8615,65.8768,68600.0
2015-01-23 11:40:00,85.99,86.1,85.99,86.06,50300.0,65.8692,65.9534,65.8692,65.9228,50300.0
2015-01-23 11:45:00,86.07,86.13,86.06,86.13,36100.0,65.9304,65.9764,65.9228,65.9764,36100.0
2015-01-23 11:50:00,86.11,86.12,86.01,86.02,48200.0,65.9611,65.9687,65.8845,65.8921,48200.0
2015-01-23 11:55:00,86.03,86.06,85.95,85.98,48500.0,65.8998,65.9228,65.8385,65.8615,48500.0
2015-01-23 12:00:00,85.97,86.0,85.94,85.95,58800.0,65.8538,65.8768,65.8309,65.8385,58800.0
2015-01-23 12:05:00,85.95,86.08,85.94,86.08,45700.0,65.8385,65.9381,65.8309,65.9381,45700.0
2015-01-23 12:10:00,86.07,86.23,86.06,86.22,37800.0,65.9304,66.053,65.9228,66.0453,37800.0
2015-01-23 12:15:00,86.21,86.21,86.08,86.09,46500.0,66.0377,66.0377,65.9381,65.9458,46500.0
2015-01-23 12:20:00,86.09,86.12,86.04,86.11,39800.0,65.9458,65.9687,65.9075,65.9611,39800.0
2015-01-23 12:25:00,86.11,86.18,86.11,86.13,22400.0,65.9611,66.0147,65.9611,65.9764,22400.0
2015-01-23 12:30:00,86.14,86.28,86.13,86.26,67400.0,65.9841,66.0913,65.9764,66.076,67400.0
2015-01-23 12:35:00,86.24,86.38,86.23,86.34,52500.0,66.0607,66.1679,66.053,66.1373,52500.0
2015-01-23 12:40:00,86.35,86.35,86.17,86.18,35600.0,66.1449,66.1449,66.007,66.0147,35600.0
2015-01-23 12:45:00,86.18,86.27,86.18,86.27,22300.0,66.0147,66.0836,66.0147,66.0836,22300.0
2015-01-23 12:50:00,86.26,86.34,86.23,86.24,25900.0,66.076,66.1373,66.053,66.0607,25900.0
2015-01-23 12:55:00,86.23,86.25,86.17,86.22,27900.0,66.053,66.0683,66.007,66.0453,27900.0
2015-01-23 13:00:00,86.23,86.31,86.2,86.29,44500.0,66.053,66.1143,66.03,66.099,44500.0
2015-01-23 13:05:00,86.28,86.37,86.28,86.34,39900.0,66.0913,66.1602,66.0913,66.1373,39900.0
2015-01-23 13:10:00,86.35,86.42,86.33,86.35,24400.0,66.1449,66.1985,66.1296,66.1449,24400.0
2015-01-23 13:15:00,86.34,86.36,86.15,86.16,39000.0,66.1373,66.1526,65.9917,65.9994,39000.0
2015-01-23 13:20:00,86.18,86.18,86.09,86.14,13300.0,66.0147,66.0147,65.9458,65.9841,13300.0
2015-01-23 13:25:00,86.14,86.22,86.11,86.17,32500.0,65.9841,66.0453,65.9611,66.007,32500.0
2015-01-23 13:30:00,86.17,86.27,86.16,86.17,27700.0,66.007,66.0836,65.9994,66.007,27700.0
2015-01-23 13:35:00,86.18,86.23,86.13,86.23,21200.0,66.0147,66.053,65.9764,66.053,21200.0
2015-01-23 13:40:00,86.23,86.46,86.21,86.38,42700.0,66.053,66.2292,66.0377,66.1679,42700.0
2015-01-23 13:45:00,86.38,86.43,86.31,86.4,24300.0,66.1679,66.2062,66.1143,66.1832,24300.0
2015-01-23 13:50:00,86.39,86.43,86.37,86.38,28000.0,66.1756,66.2062,66.1602,66.1679,28000.0
2015-01-23 13:55:00,86.39,86.52,86.38,86.47,102000.0,66.1756,66.2751,66.1679,66.2368,102000.0
2015-01-23 14:00:00,86.46,86.52,86.41,86.47,44300.0,66.2292,66.2751,66.1909,66.2368,44300.0
2015-01-23 14:05:00,86.45,86.5,86.43,86.43,59400.0,66.2215,66.2598,66.2062,66.2062,59400.0
2015-01-23 14:10:00,86.43,86.44,86.34,86.34,28800.0,66.2062,66.2139,66.1373,66.1373,28800.0
2015-01-23 14:15:00,86.34,86.37,86.3,86.33,41100.0,66.1373,66.1602,66.1066,66.1296,41100.0
2015-01-23 14:20:00,86.32,86.37,86.28,86.29,22000.0,66.1219,66.1602,66.0913,66.099,22000.0
2015-01-23 14:25:00,86.29,86.3,86.23,86.24,39300.0,66.099,66.1066,66.053,66.0607,39300.0
2015-01-23 14:30:00,86.24,86.25,86.18,86.19,27300.0,66.0607,66.0683,66.0147,66.0224,27300.0
2015-01-23 14:35:00,86.18,86.22,86.11,86.17,35400.0,66.0147,66.0453,65.9611,66.007,35400.0
2015-01-23 14:40:00,86.17,86.19,86.15,86.18,15700.0,66.007,66.0224,65.9917,66.0147,15700.0
2015-01-23 14:45:00,86.18,86.19,86.08,86.1,26900.0,66.0147,66.0224,65.9381,65.9534,26900.0
2015-01-23 14:50:00,86.1,86.14,86.08,86.11,25700.0,65.9534,65.9841,65.9381,65.9611,25700.0
2015-01-23 14:55:00,86.12,86.14,86.0,86.0,28100.0,65.9687,65.9841,65.8768,65.8768,28100.0
2015-01-23 15:00:00,86.0,86.01,85.91,85.94,38400.0,65.8768,65.8845,65.8079,65.8309,38400.0
2015-01-23 15:05:00,85.93,86.0,85.9,85.98,44200.0,65.8232,65.8768,65.8002,65.8615,44200.0
2015-01-23 15:10:00,85.98,86.01,85.93,85.95,27600.0,65.8615,65.8845,65.8232,65.8385,27600.0
2015-01-23 15:15:00,85.96,86.03,85.9,85.96,46800.0,65.8462,65.8998,65.8002,65.8462,46800.0
2015-01-23 15:20:00,85.94,85.96,85.88,85.96,42500.0,65.8309,65.8462,65.7849,65.8462,42500.0
2015-01-23 15:25:00,85.95,86.0,85.92,85.99,53100.0,65.8385,65.8768,65.8155,65.8692,53100.0
2015-01-23 15:30:00,85.99,86.0,85.86,85.88,55300.0,65.8692,65.8768,65.7696,65.7849,55300.0
2015-01-23 15:35:00,85.89,85.91,85.81,85.82,58300.0,65.7926,65.8079,65.7313,65.7389,58300.0
2015-01-23 15:40:00,85.81,85.88,85.81,85.82,51800.0,65.7313,65.7849,65.7313,65.7389,51800.0
2015-01-23 15:45:00,85.81,85.84,85.77,85.78,102400.0,65.7313,65.7543,65.7006,65.7083,102400.0
2015-01-23 15:50:00,85.78,85.81,85.65,85.7,166800.0,65.7083,65.7313,65.6087,65.647,166800.0
2015-01-23 15:55:00,85.69,85.7,85.59,85.61,236200.0,65.6394,65.647,65.5628,65.5781,236200.0
2015-01-26 09:30:00,85.36,85.38,84.9,84.98,303900.0,65.3866,65.4019,65.0342,65.0955,303900.0
2015-01-26 09:35:00,84.98,85.13,84.9,85.09,197400.0,65.0955,65.2104,65.0342,65.1798,197400.0
2015-01-26 09:40:00,85.1,85.15,85.04,85.09,158000.0,65.1874,65.2257,65.1415,65.1798,158000.0
2015-01-26 09:45:00,85.1,85.46,85.04,85.45,232700.0,65.1874,65.4632,65.1415,65.4555,232700.0
2015-01-26 09:50:00,85.43,85.79,85.28,85.74,121200.0,65.4402,65.716,65.3253,65.6777,121200.0
2015-01-26 09:55:00,85.76,85.92,85.75,85.85,107000.0,65.693,65.8155,65.6853,65.7619,107000.0
2015-01-26 10:00:00,85.85,86.03,85.65,86.01,118800.0,65.7619,65.8998,65.6087,65.8845,118800.0
2015-01-26 10:05:00,86.01,86.2,85.95,86.09,149900.0,65.8845,66.03,65.8385,65.9458,149900.0
2015-01-26 10:10:00,86.1,86.19,85.98,86.17,105200.0,65.9534,66.0224,65.8615,66.007,105200.0
2015-01-26 10:15:00,86.17,86.24,86.08,86.14,280300.0,66.007,66.0607,65.9381,65.9841,280300.0
2015-01-26 10:20:00,86.14,86.14,86.03,86.04,58200.0,65.9841,65.9841,65.8998,65.9075,58200.0
2015-01-26 10:25:00,86.04,86.11,86.0,86.09,155400.0,65.9075,65.9611,65.8768,65.9458,155400.0
2015-01-26 10:30:00,86.09,86.16,86.0,86.1,73300.0,65.9458,65.9994,65.8768,65.9534,73300.0
2015-01-26 10:35:00,86.09,86.26,86.09,86.15,51000.0,65.9458,66.076,65.9458,65.9917,51000.0
2015-01-26 10:40:00,86.16,86.23,86.1,86.13,76800.0,65.9994,66.053,65.9534,65.9764,76800.0
2015-01-26 10:45:00,86.13,86.21,86.0,86.19,80900.0,65.9764,66.0377,65.8768,66.0224,80900.0
2015-01-26 10:50:00,86.2,86.24,86.15,86.17,80000.0,66.03,66.0607,65.9917,66.007,80000.0
2015-01-26 10:55:00,86.18,86.2,86.04,86.12,45500.0,66.0147,66.03,65.9075,65.9687,45500.0
2015-01-26 11:00:00,86.13,86.19,85.89,85.95,90100.0,65.9764,66.0224,65.7926,65.8385,90100.0
2015-01-26 11:05:00,85.96,86.0,85.89,85.89,41200.0,65.8462,65.8768,65.7926,65.7926,41200.0
2015-01-26 11:10:00,85.88,85.93,85.78,85.79,62200.0,65.7849,65.8232,65.7083,65.716,62200.0
2015-01-26 11:15:00,85.79,85.79,85.62,85.67,105000.0,65.716,65.716,65.5857,65.624,105000.0
2015-01-26 11:20:00,85.66,85.78,85.55,85.56,89400.0,65.6164,65.7083,65.5321,65.5398,89400.0
2015-01-26 11:25:00,85.57,85.7,85.53,85.68,57100.0,65.5474,65.647,65.5168,65.6317,57100.0
2015-01-26 11:30:00,85.68,85.71,85.61,85.66,61200.0,65.6317,65.6547,65.5781,65.6164,61200.0
2015-01-26 11:35:00,85.65,85.67,85.59,85.67,45900.0,65.6087,65.624,65.5628,65.624,45900.0
2015-01-26 11:40:00,85.67,85.7,85.64,85.7,46600.0,65.624,65.647,65.6011,65.647,46600.0
2015-01-26 11:45:00,85.7,85.73,85.56,85.62,91700.0,65.647,65.67,65.5398,65.5857,91700.0
2015-01-26 11:50:00,85.62,85.74,85.56,85.74,86400.0,65.5857,65.6777,65.5398,65.6777,86400.0
2015-01-26 11:55:00,85.74,85.75,85.56,85.6,78500.0,65.6777,65.6853,65.5398,65.5704,78500.0
2015-01-26 12:00:00,85.59,85.8,85.59,85.79,46100.0,65.5628,65.7236,65.5628,65.716,46100.0
2015-01-26 12:05:00,85.79,85.95,85.78,85.95,36300.0,65.716,65.8385,65.7083,65.8385,36300.0
2015-01-26 12:10:00,85.94,86.0,85.91,85.96,41100.0,65.8309,65.8768,65.8079,65.8462,41100.0
2015-01-26 12:15:00,85.97,85.98,85.9,85.91,23000.0,65.8538,65.8615,65.8002,65.8079,23000.0
2015-01-26 12:20:00,85.91,85.91,85.74,85.76,61300.0,65.8079,65.8079,65.6777,65.693,61300.0
2015-01-26 12:25:00,85.77,85.83,85.74,85.81,20100.0,65.7006,65.7466,65.6777,65.7313,20100.0
2015-01-26 12:30:00,85.83,85.87,85.72,85.72,37100.0,65.7466,65.7772,65.6623,65.6623,37100.0
2015-01-26 12:35:00,85.72,85.72,85.6,85.63,65600.0,65.6623,65.6623,65.5704,65.5934,65600.0
2015-01-26 12:40:00,85.64,85.65,85.59,85.63,25000.0,65.6011,65.6087,65.5628,65.5934,25000.0
2015-01-26 12:45:00,85.64,85.65,85.61,85.63,49700.0,65.6011,65.6087,65.5781,65.5934,49700.0
2015-01-26 12:50:00,85.63,85.67,85.61,85.67,50200.0,65.5934,65.624,65.5781,65.624,50200.0
2015-01-26 12:55:00,85.67,85.68,85.59,85.65,75100.0,65.624,65.6317,65.5628,65.6087,75100.0
2015-01-26 13:00:00,85.65,85.69,85.59,85.61,42800.0,65.6087,65.6394,65.5628,65.5781,42800.0
2015-01-26 13:05:00,85.62,85.63,85.54,85.58,58200.0,65.5857,65.5934,65.5245,65.5551,58200.0
2015-01-26 13:10:00,85.58,85.68,85.57,85.61,60300.0,65.5551,65.6317,65.5474,65.5781,60300.0
2015-01-26 13:15:00,85.61,85.74,85.6,85.66,42600.0,65.5781,65.6777,65.5704,65.6164,42600.0
2015-01-26 13:20:00,85.66,85.67,85.6,85.66,41900.0,65.6164,65.624,65.5704,65.6164,41900.0
2015-01-26 13:25:00,85.66,85.66,85.55,85.59,67100.0,65.6164,65.6164,65.5321,65.5628,67100.0
2015-01-26 13:30:00,85.6,85.73,85.6,85.73,46800.0,65.5704,65.67,65.5704,65.67,46800.0
2015-01-26 13:35:00,85.73,85.89,85.72,85.88,76600.0,65.67,65.7926,65.6623,65.7849,76600.0
2015-01-26 13:40:00,85.88,85.9,85.82,85.84,42400.0,65.7849,65.8002,65.7389,65.7543,42400.0
2015-01-26 13:45:00,85.84,85.9,85.75,85.89,62900.0,65.7543,65.8002,65.6853,65.7926,62900.0
2015-01-26 13:50:00,85.89,86.05,85.88,86.05,47700.0,65.7926,65.9151,65.7849,65.9151,47700.0
2015-01-26 13:55:00,86.04,86.15,86.04,86.13,119000.0,65.9075,65.9917,65.9075,65.9764,119000.0
2015-01-26 14:00:00,86.13,86.14,86.05,86.09,51600.0,65.9764,65.9841,65.9151,65.9458,51600.0
2015-01-26 14:05:00,86.1,86.11,86.07,86.1,61600.0,65.9534,65.9611,65.9304,65.9534,61600.0
2015-01-26 14:10:00,86.1,86.13,86.04,86.13,73200.0,65.9534,65.9764,65.9075,65.9764,73200.0
2015-01-26 14:15:00,86.13,86.26,86.12,86.25,88100.0,65.9764,66.076,65.9687,66.0683,88100.0
2015-01-26 14:20:00,86.24,86.25,85.99,86.02,76100.0,66.0607,66.0683,65.8692,65.8921,76100.0
2015-01-26 14:25:00,86.01,86.01,85.85,85.87,79300.0,65.8845,65.8845,65.7619,65.7772,79300.0
2015-01-26 14:30:00,85.87,85.95,85.74,85.93,108000.0,65.7772,65.8385,65.6777,65.8232,108000.0
2015-01-26 14:35:00,85.93,85.93,85.87,85.88,76900.0,65.8232,65.8232,65.7772,65.7849,76900.0
2015-01-26 14:40:00,85.89,86.0,85.88,85.94,63700.0,65.7926,65.8768,65.7849,65.8309,63700.0
2015-01-26 14:45:00,85.94,86.05,85.87,85.92,65800.0,65.8309,65.9151,65.7772,65.8155,65800.0
2015-01-26 14:50:00,85.91,85.93,85.84,85.84,44100.0,65.8079,65.8232,65.7543,65.7543,44100.0
2015-01-26 14:55:00,85.85,85.96,85.84,85.96,40000.0,65.7619,65.8462,65.7543,65.8462,40000.0
2015-01-26 15:00:00,85.96,86.02,85.87,85.87,45600.0,65.8462,65.8921,65.7772,65.7772,45600.0
2015-01-26 15:05:00,85.87,85.91,85.85,85.89,47000.0,65.7772,65.8079,65.7619,65.7926,47000.0
2015-01-26 15:10:00,85.88,85.89,85.79,85.79,66000.0,65.7849,65.7926,65.716,65.716,66000.0
2015-01-26 15:15:00,85.78,85.81,85.75,85.81,78300.0,65.7083,65.7313,65.6853,65.7313,78300.0
2015-01-26 15:20:00,85.8,85.93,85.8,85.86,83800.0,65.7236,65.8232,65.7236,65.7696,83800.0
2015-01-26 15:25:00,85.85,86.04,85.84,86.03,129600.0,65.7619,65.9075,65.7543,65.8998,129600.0
2015-01-26 15:30:00,86.03,86.04,85.85,85.86,70900.0,65.8998,65.9075,65.7619,65.7696,70900.0
2015-01-26 15:35:00,85.86,85.89,85.81,85.85,109900.0,65.7696,65.7926,65.7313,65.7619,109900.0
2015-01-26 15:40:00,85.86,85.93,85.78,85.9,140900.0,65.7696,65.8232,65.7083,65.8002,140900.0
2015-01-26 15:45:00,85.9,85.9,85.78,85.82,155700.0,65.8002,65.8002,65.7083,65.7389,155700.0
2015-01-26 15:50:00,85.82,86.1,85.8,86.02,242700.0,65.7389,65.9534,65.7236,65.8921,242700.0
2015-01-26 15:55:00,86.01,86.1,85.91,86.09,301400.0,65.8845,65.9534,65.8079,65.9458,301400.0
2015-01-27 09:30:00,79.74,81.35,79.47,80.72,2022600.0,61.0816,62.3149,60.8748,61.8323,2022600.0
2015-01-27 09:35:00,80.73,80.94,79.69,80.17,1261100.0,61.84,62.0008,61.0433,61.411,1261100.0
2015-01-27 09:40:00,80.17,80.31,79.57,79.79,767000.0,61.411,61.5182,60.9514,61.1199,767000.0
2015-01-27 09:45:00,79.77,79.86,79.16,79.36,905500.0,61.1046,61.1735,60.6373,60.7905,905500.0
2015-01-27 09:50:00,79.37,79.78,79.26,79.68,464900.0,60.7982,61.1122,60.7139,61.0356,464900.0
2015-01-27 09:55:00,79.69,79.95,79.45,79.92,460600.0,61.0433,61.2425,60.8595,61.2195,460600.0
2015-01-27 10:00:00,79.93,80.07,79.74,79.91,660100.0,61.2271,61.3344,61.0816,61.2118,660100.0
2015-01-27 10:05:00,79.91,79.94,79.59,79.79,390300.0,61.2118,61.2348,60.9667,61.1199,390300.0
2015-01-27 10:10:00,79.77,79.95,79.45,79.5,401800.0,61.1046,61.2425,60.8595,60.8978,401800.0
2015-01-27 10:15:00,79.5,79.67,79.41,79.61,305800.0,60.8978,61.028,60.8288,60.982,305800.0
2015-01-27 10:20:00,79.59,79.86,79.57,79.82,236600.0,60.9667,61.1735,60.9514,61.1429,236600.0
2015-01-27 10:25:00,79.82,80.0,79.66,79.68,302000.0,61.1429,61.2808,61.0203,61.0356,302000.0
2015-01-27 10:30:00,79.67,79.74,79.27,79.69,485600.0,61.028,61.0816,60.7216,61.0433,485600.0
2015-01-27 10:35:00,79.66,79.8,79.55,79.7,218400.0,61.0203,61.1276,60.9361,61.051,218400.0
2015-01-27 10:40:00,79.69,79.69,79.33,79.43,303100.0,61.0433,61.0433,60.7675,60.8441,303100.0
2015-01-27 10:45:00,79.41,79.45,79.32,79.39,263500.0,60.8288,60.8595,60.7599,60.8135,263500.0
2015-01-27 10:50:00,79.4,79.8,79.39,79.68,316700.0,60.8212,61.1276,60.8135,61.0356,316700.0
2015-01-27 10:55:00,79.68,79.78,79.51,79.74,211000.0,61.0356,61.1122,60.9054,61.0816,211000.0
2015-01-27 11:00:00,79.74,79.81,79.65,79.67,177000.0,61.0816,61.1352,61.0127,61.028,177000.0
2015-01-27 11:05:00,79.67,79.73,79.52,79.73,195800.0,61.028,61.0739,60.9131,61.0739,195800.0
2015-01-27 11:10:00,79.72,79.79,79.67,79.78,150200.0,61.0663,61.1199,61.028,61.1122,150200.0
2015-01-27 11:15:00,79.78,79.79,79.62,79.66,243400.0,61.1122,61.1199,60.9897,61.0203,243400.0
2015-01-27 11:20:00,79.67,79.74,79.51,79.59,273700.0,61.028,61.0816,60.9054,60.9667,273700.0
2015-01-27 11:25:00,79.59,79.86,79.34,79.85,499600.0,60.9667,61.1735,60.7752,61.1659,499600.0
2015-01-27 11:30:00,79.86,80.05,79.42,79.62,476900.0,61.1735,61.3191,60.8365,60.9897,476900.0
2015-01-27 11:35:00,79.61,79.98,79.54,79.97,299700.0,60.982,61.2654,60.9284,61.2578,299700.0
2015-01-27 11:40:00,79.96,80.0,79.81,79.9,182400.0,61.2501,61.2808,61.1352,61.2042,182400.0
2015-01-27 11:45:00,79.89,80.04,79.87,79.96,256500.0,61.1965,61.3114,61.1812,61.2501,256500.0
2015-01-27 11:50:00,79.96,80.03,79.81,79.86,208300.0,61.2501,61.3037,61.1352,61.1735,208300.0
2015-01-27 11:55:00,79.86,79.95,79.67,79.72,162000.0,61.1735,61.2425,61.028,61.0663,162000.0
2015-01-27 12:00:00,79.72,79.79,79.57,79.74,191500.0,61.0663,61.1199,60.9514,61.0816,191500.0
2015-01-27 12:05:00,79.73,79.79,79.68,79.74,101500.0,61.0739,61.1199,61.0356,61.0816,101500.0
2015-01-27 12:10:00,79.72,79.77,79.43,79.46,248100.0,61.0663,61.1046,60.8441,60.8671,248100.0
2015-01-27 12:15:00,79.47,79.75,79.47,79.6,122200.0,60.8748,61.0893,60.8748,60.9744,122200.0
2015-01-27 12:20:00,79.59,79.65,79.5,79.56,137500.0,60.9667,61.0127,60.8978,60.9437,137500.0
2015-01-27 12:25:00,79.56,79.73,79.56,79.71,131800.0,60.9437,61.0739,60.9437,61.0586,131800.0
2015-01-27 12:30:00,79.7,79.71,79.5,79.53,144000.0,61.051,61.0586,60.8978,60.9207,144000.0
2015-01-27 12:35:00,79.53,79.54,79.27,79.34,293900.0,60.9207,60.9284,60.7216,60.7752,293900.0
2015-01-27 12:40:00,79.34,79.35,79.17,79.17,296300.0,60.7752,60.7829,60.645,60.645,296300.0
2015-01-27 12:45:00,79.17,79.29,79.17,79.17,196400.0,60.645,60.7369,60.645,60.645,196400.0
2015-01-27 12:50:00,79.18,79.48,79.1,79.48,315400.0,60.6526,60.8824,60.5914,60.8824,315400.0
2015-01-27 12:55:00,79.48,79.52,79.35,79.52,157400.0,60.8824,60.9131,60.7829,60.9131,157400.0
2015-01-27 13:00:00,79.52,79.71,79.37,79.39,224200.0,60.9131,61.0586,60.7982,60.8135,224200.0
2015-01-27 13:05:00,79.38,79.58,79.37,79.53,164400.0,60.8058,60.959,60.7982,60.9207,164400.0
2015-01-27 13:10:00,79.52,79.54,79.4,79.52,133400.0,60.9131,60.9284,60.8212,60.9131,133400.0
2015-01-27 13:15:00,79.53,79.72,79.52,79.6,233600.0,60.9207,61.0663,60.9131,60.9744,233600.0
2015-01-27 13:20:00,79.6,79.72,79.54,79.54,191300.0,60.9744,61.0663,60.9284,60.9284,191300.0
2015-01-27 13:25:00,79.55,79.64,79.42,79.61,174100.0,60.9361,61.005,60.8365,60.982,174100.0
2015-01-27 13:30:00,79.61,79.66,79.6,79.65,119700.0,60.982,61.0203,60.9744,61.0127,119700.0
2015-01-27 13:35:00,79.64,79.67,79.61,79.63,128500.0,61.005,61.028,60.982,60.9973,128500.0
2015-01-27 13:40:00,79.63,79.66,79.55,79.59,126100.0,60.9973,61.0203,60.9361,60.9667,126100.0
2015-01-27 13:45:00,79.59,79.59,79.53,79.56,123700.0,60.9667,60.9667,60.9207,60.9437,123700.0
2015-01-27 13:50:00,79.57,79.58,79.49,79.51,136300.0,60.9514,60.959,60.8901,60.9054,136300.0
2015-01-27 13:55:00,79.5,79.56,79.5,79.55,92100.0,60.8978,60.9437,60.8978,60.9361,92100.0
2015-01-27 14:00:00,79.55,79.61,79.54,79.6,117900.0,60.9361,60.982,60.9284,60.9744,117900.0
2015-01-27 14:05:00,79.6,79.68,79.5,79.5,156700.0,60.9744,61.0356,60.8978,60.8978,156700.0
2015-01-27 14:10:00,79.51,79.55,79.5,79.54,93400.0,60.9054,60.9361,60.8978,60.9284,93400.0
2015-01-27 14:15:00,79.54,79.58,79.51,79.57,110300.0,60.9284,60.959,60.9054,60.9514,110300.0
2015-01-27 14:20:00,79.58,79.73,79.57,79.67,177300.0,60.959,61.0739,60.9514,61.028,177300.0
2015-01-27 14:25:00,79.68,79.8,79.67,79.77,301200.0,61.0356,61.1276,61.028,61.1046,301200.0
2015-01-27 14:30:00,79.77,79.77,79.7,79.72,169000.0,61.1046,61.1046,61.051,61.0663,169000.0
2015-01-27 14:35:00,79.73,79.77,79.71,79.77,121000.0,61.0739,61.1046,61.0586,61.1046,121000.0
2015-01-27 14:40:00,79.77,79.77,79.71,79.76,156200.0,61.1046,61.1046,61.0586,61.0969,156200.0
2015-01-27 14:45:00,79.76,79.96,79.74,79.94,212700.0,61.0969,61.2501,61.0816,61.2348,212700.0
2015-01-27 14:50:00,79.94,79.94,79.85,79.87,176100.0,61.2348,61.2348,61.1659,61.1812,176100.0
2015-01-27 14:55:00,79.86,80.04,79.86,79.87,287800.0,61.1735,61.3114,61.1735,61.1812,287800.0
2015-01-27 15:00:00,79.87,80.0,79.85,79.96,263500.0,61.1812,61.2808,61.1659,61.2501,263500.0
2015-01-27 15:05:00,79.96,80.0,79.89,79.98,239700.0,61.2501,61.2808,61.1965,61.2654,239700.0
2015-01-27 15:10:00,79.98,80.04,79.95,79.98,301700.0,61.2654,61.3114,61.2425,61.2654,301700.0
2015-01-27 15:15:00,79.98,80.01,79.91,79.96,151900.0,61.2654,61.2884,61.2118,61.2501,151900.0
2015-01-27 15:20:00,79.96,79.96,79.88,79.91,189200.0,61.2501,61.2501,61.1888,61.2118,189200.0
2015-01-27 15:25:00,79.9,79.93,79.77,79.83,207500.0,61.2042,61.2271,61.1046,61.1505,207500.0
2015-01-27 15:30:00,79.83,79.97,79.81,79.94,193700.0,61.1505,61.2578,61.1352,61.2348,193700.0
2015-01-27 15:35:00,79.94,79.94,79.81,79.82,157900.0,61.2348,61.2348,61.1352,61.1429,157900.0
2015-01-27 15:40:00,79.82,79.9,79.81,79.9,608200.0,61.1429,61.2042,61.1352,61.2042,608200.0
2015-01-27 15:45:00,79.9,79.95,79.81,79.82,309400.0,61.2042,61.2425,61.1352,61.1429,309400.0
2015-01-27 15:50:00,79.82,79.91,79.81,79.85,492800.0,61.1429,61.2118,61.1352,61.1659,492800.0
2015-01-27 15:55:00,79.85,79.99,79.85,79.92,653000.0,61.1659,61.2731,61.1659,61.2195,653000.0
2015-01-28 09:30:00,80.4,80.59,80.03,80.2,473100.0,61.5872,61.7327,61.3037,61.434,473100.0
2015-01-28 09:35:00,80.18,80.49,80.02,80.32,316900.0,61.4186,61.6561,61.2961,61.5259,316900.0
2015-01-28 09:40:00,80.32,80.78,80.23,80.78,394000.0,61.5259,61.8783,61.4569,61.8783,394000.0
2015-01-28 09:45:00,80.78,80.86,80.54,80.78,307100.0,61.8783,61.9395,61.6944,61.8783,307100.0
2015-01-28 09:50:00,80.77,80.8,80.6,80.64,402200.0,61.8706,61.8936,61.7404,61.771,402200.0
2015-01-28 09:55:00,80.65,80.72,80.57,80.64,432900.0,61.7787,61.8323,61.7174,61.771,432900.0
2015-01-28 10:00:00,80.63,80.72,80.57,80.63,395800.0,61.7634,61.8323,61.7174,61.7634,395800.0
2015-01-28 10:05:00,80.64,81.13,80.62,80.91,255500.0,61.771,62.1464,61.7557,61.9778,255500.0
2015-01-28 10:10:00,80.92,81.2,80.9,80.99,194000.0,61.9855,62.2,61.9702,62.0391,194000.0
2015-01-28 10:15:00,81.0,81.07,80.82,80.92,185000.0,62.0468,62.1004,61.9089,61.9855,185000.0
2015-01-28 10:20:00,80.93,81.07,80.9,81.04,130800.0,61.9932,62.1004,61.9702,62.0774,130800.0
2015-01-28 10:25:00,81.04,81.05,80.9,80.92,139100.0,62.0774,62.0851,61.9702,61.9855,139100.0
2015-01-28 10:30:00,80.92,80.97,80.62,80.65,204400.0,61.9855,62.0238,61.7557,61.7787,204400.0
2015-01-28 10:35:00,80.64,80.9,80.61,80.7,193400.0,61.771,61.9702,61.748,61.817,193400.0
2015-01-28 10:40:00,80.7,80.71,80.46,80.56,339200.0,61.817,61.8246,61.6331,61.7097,339200.0
2015-01-28 10:45:00,80.54,80.62,80.48,80.5,268000.0,61.6944,61.7557,61.6485,61.6638,268000.0
2015-01-28 10:50:00,80.5,80.62,80.46,80.62,160100.0,61.6638,61.7557,61.6331,61.7557,160100.0
2015-01-28 10:55:00,80.62,80.62,80.4,80.45,118500.0,61.7557,61.7557,61.5872,61.6255,118500.0
2015-01-28 11:00:00,80.45,80.65,80.38,80.6,129300.0,61.6255,61.7787,61.5718,61.7404,129300.0
2015-01-28 11:05:00,80.6,80.66,80.59,80.66,97200.0,61.7404,61.7863,61.7327,61.7863,97200.0
2015-01-28 11:10:00,80.65,80.66,80.56,80.58,137700.0,61.7787,61.7863,61.7097,61.7251,137700.0
2015-01-28 11:15:00,80.58,80.6,80.44,80.56,159600.0,61.7251,61.7404,61.6178,61.7097,159600.0
2015-01-28 11:20:00,80.57,80.67,80.51,80.62,124900.0,61.7174,61.794,61.6714,61.7557,124900.0
2015-01-28 11:25:00,80.63,80.8,80.56,80.73,210600.0,61.7634,61.8936,61.7097,61.84,210600.0
2015-01-28 11:30:00,80.73,81.0,80.73,80.97,156900.0,61.84,62.0468,61.84,62.0238,156900.0
2015-01-28 11:35:00,80.96,81.02,80.91,80.94,99700.0,62.0161,62.0621,61.9778,62.0008,99700.0
2015-01-28 11:40:00,80.94,81.07,80.86,81.04,105400.0,62.0008,62.1004,61.9395,62.0774,105400.0
2015-01-28 11:45:00,81.05,81.14,80.75,80.92,150000.0,62.0851,62.154,61.8553,61.9855,150000.0
2015-01-28 11:50:00,80.92,80.93,80.7,80.72,91900.0,61.9855,61.9932,61.817,61.8323,91900.0
2015-01-28 11:55:00,80.73,80.76,80.6,80.66,58300.0,61.84,61.8629,61.7404,61.7863,58300.0
2015-01-28 12:00:00,80.67,80.85,80.62,80.85,82200.0,61.794,61.9319,61.7557,61.9319,82200.0
2015-01-28 12:05:00,80.85,81.02,80.82,81.0,74200.0,61.9319,62.0621,61.9089,62.0468,74200.0
2015-01-28 12:10:00,81.01,81.01,80.95,81.0,61900.0,62.0544,62.0544,62.0085,62.0468,61900.0
2015-01-28 12:15:00,81.0,81.1,80.99,81.03,96800.0,62.0468,62.1234,62.0391,62.0698,96800.0
2015-01-28 12:20:00,81.03,81.04,80.88,80.98,81400.0,62.0698,62.0774,61.9549,62.0315,81400.0
2015-01-28 12:25:00,80.99,81.05,80.92,80.94,62400.0,62.0391,62.0851,61.9855,62.0008,62400.0
2015-01-28 12:30:00,80.95,80.97,80.87,80.91,52700.0,62.0085,62.0238,61.9472,61.9778,52700.0
2015-01-28 12:35:00,80.9,80.91,80.83,80.86,43800.0,61.9702,61.9778,61.9166,61.9395,43800.0
2015-01-28 12:40:00,80.87,80.94,80.86,80.91,64800.0,61.9472,62.0008,61.9395,61.9778,64800.0
2015-01-28 12:45:00,80.91,81.03,80.89,81.03,78000.0,61.9778,62.0698,61.9625,62.0698,78000.0
2015-01-28 12:50:00,81.03,81.03,80.89,80.92,71400.0,62.0698,62.0698,61.9625,61.9855,71400.0
2015-01-28 12:55:00,80.92,80.98,80.9,80.92,58000.0,61.9855,62.0315,61.9702,61.9855,58000.0
2015-01-28 13:00:00,80.92,81.06,80.89,81.04,121900.0,61.9855,62.0927,61.9625,62.0774,121900.0
2015-01-28 13:05:00,81.05,81.05,80.95,80.97,66100.0,62.0851,62.0851,62.0085,62.0238,66100.0
2015-01-28 13:10:00,80.98,80.98,80.88,80.92,69000.0,62.0315,62.0315,61.9549,61.9855,69000.0
2015-01-28 13:15:00,80.93,80.96,80.89,80.94,61100.0,61.9932,62.0161,61.9625,62.0008,61100.0
2015-01-28 13:20:00,80.92,80.96,80.91,80.94,65500.0,61.9855,62.0161,61.9778,62.0008,65500.0
2015-01-28 13:25:00,80.94,80.96,80.9,80.93,47500.0,62.0008,62.0161,61.9702,61.9932,47500.0
2015-01-28 13:30:00,80.93,81.04,80.92,80.98,76900.0,61.9932,62.0774,61.9855,62.0315,76900.0
2015-01-28 13:35:00,80.98,81.01,80.9,81.0,67000.0,62.0315,62.0544,61.9702,62.0468,67000.0
2015-01-28 13:40:00,81.01,81.04,80.9,80.91,154500.0,62.0544,62.0774,61.9702,61.9778,154500.0
2015-01-28 13:45:00,80.91,80.98,80.9,80.94,102600.0,61.9778,62.0315,61.9702,62.0008,102600.0
2015-01-28 13:50:00,80.94,80.96,80.88,80.91,131900.0,62.0008,62.0161,61.9549,61.9778,131900.0
2015-01-28 13:55:00,80.91,80.94,80.72,80.75,208800.0,61.9778,62.0008,61.8323,61.8553,208800.0
2015-01-28 14:00:00,80.75,80.99,80.75,80.91,273100.0,61.8553,62.0391,61.8553,61.9778,273100.0
2015-01-28 14:05:00,80.91,80.93,80.67,80.67,88800.0,61.9778,61.9932,61.794,61.794,88800.0
2015-01-28 14:10:00,80.67,80.69,80.56,80.61,107000.0,61.794,61.8093,61.7097,61.748,107000.0
2015-01-28 14:15:00,80.6,80.67,80.56,80.62,130500.0,61.7404,61.794,61.7097,61.7557,130500.0
2015-01-28 14:20:00,80.61,80.65,80.55,80.59,120100.0,61.748,61.7787,61.7021,61.7327,120100.0
2015-01-28 14:25:00,80.56,80.62,80.51,80.56,202300.0,61.7097,61.7557,61.6714,61.7097,202300.0
2015-01-28 14:30:00,80.56,80.62,80.48,80.56,187100.0,61.7097,61.7557,61.6485,61.7097,187100.0
2015-01-28 14:35:00,80.58,80.67,80.53,80.6,127800.0,61.7251,61.794,61.6868,61.7404,127800.0
2015-01-28 14:40:00,80.61,80.75,80.56,80.7,126100.0,61.748,61.8553,61.7097,61.817,126100.0
2015-01-28 14:45:00,80.69,80.76,80.64,80.66,64000.0,61.8093,61.8629,61.771,61.7863,64000.0
2015-01-28 14:50:00,80.65,80.82,80.59,80.74,76500.0,61.7787,61.9089,61.7327,61.8476,76500.0
2015-01-28 14:55:00,80.74,80.8,80.67,80.74,67100.0,61.8476,61.8936,61.794,61.8476,67100.0
2015-01-28 15:00:00,80.74,80.76,80.68,80.69,87700.0,61.8476,61.8629,61.8017,61.8093,87700.0
2015-01-28 15:05:00,80.69,80.74,80.63,80.69,130800.0,61.8093,61.8476,61.7634,61.8093,130800.0
2015-01-28 15:10:00,80.68,80.71,80.59,80.61,121700.0,61.8017,61.8246,61.7327,61.748,121700.0
2015-01-28 15:15:00,80.6,80.61,80.43,80.47,129600.0,61.7404,61.748,61.6101,61.6408,129600.0
2015-01-28 15:20:00,80.46,80.5,80.37,80.44,112800.0,61.6331,61.6638,61.5642,61.6178,112800.0
2015-01-28 15:25:00,80.44,80.44,80.34,80.36,165700.0,61.6178,61.6178,61.5412,61.5565,165700.0
2015-01-28 15:30:00,80.36,80.37,80.26,80.27,172900.0,61.5565,61.5642,61.4799,61.4876,172900.0
2015-01-28 15:35:00,80.26,80.3,80.16,80.17,239300.0,61.4799,61.5106,61.4033,61.411,239300.0
2015-01-28 15:40:00,80.16,80.18,80.02,80.09,249400.0,61.4033,61.4186,61.2961,61.3497,249400.0
2015-01-28 15:45:00,80.08,80.27,79.98,80.22,367000.0,61.342,61.4876,61.2654,61.4493,367000.0
2015-01-28 15:50:00,80.22,80.26,80.05,80.18,272600.0,61.4493,61.4799,61.3191,61.4186,272600.0
2015-01-28 15:55:00,80.17,80.19,79.96,80.02,354400.0,61.411,61.4263,61.2501,61.2961,354400.0
2015-01-29 09:30:00,79.91,80.13,79.54,79.56,297800.0,61.2118,61.3803,60.9284,60.9437,297800.0
2015-01-29 09:35:00,79.55,79.91,79.42,79.42,124900.0,60.9361,61.2118,60.8365,60.8365,124900.0
2015-01-29 09:40:00,79.42,79.55,79.16,79.26,180600.0,60.8365,60.9361,60.6373,60.7139,180600.0
2015-01-29 09:45:00,79.25,79.27,79.04,79.07,217900.0,60.7063,60.7216,60.5454,60.5684,217900.0
2015-01-29 09:50:00,79.08,79.29,78.95,79.24,329700.0,60.576,60.7369,60.4765,60.6986,329700.0
2015-01-29 09:55:00,79.23,79.6,79.15,79.52,120200.0,60.6909,60.9744,60.6297,60.9131,120200.0
2015-01-29 10:00:00,79.51,79.58,79.38,79.39,110900.0,60.9054,60.959,60.8058,60.8135,110900.0
2015-01-29 10:05:00,79.39,79.4,79.12,79.18,122600.0,60.8135,60.8212,60.6067,60.6526,122600.0
2015-01-29 10:10:00,79.18,79.31,79.05,79.11,97100.0,60.6526,60.7522,60.5531,60.599,97100.0
2015-01-29 10:15:00,79.14,79.32,79.09,79.11,86900.0,60.622,60.7599,60.5837,60.599,86900.0
2015-01-29 10:20:00,79.09,79.25,79.02,79.05,67500.0,60.5837,60.7063,60.5301,60.5531,67500.0
2015-01-29 10:25:00,79.06,79.3,79.06,79.21,63700.0,60.5607,60.7446,60.5607,60.6756,63700.0
2015-01-29 10:30:00,79.23,79.24,79.07,79.16,64600.0,60.6909,60.6986,60.5684,60.6373,64600.0
2015-01-29 10:35:00,79.15,79.21,78.96,79.0,145000.0,60.6297,60.6756,60.4841,60.5148,145000.0
2015-01-29 10:40:00,79.0,79.0,78.82,78.86,109200.0,60.5148,60.5148,60.3769,60.4075,109200.0
2015-01-29 10:45:00,78.86,78.98,78.81,78.96,59800.0,60.4075,60.4994,60.3692,60.4841,59800.0
2015-01-29 10:50:00,78.97,79.07,78.82,78.91,56400.0,60.4918,60.5684,60.3769,60.4458,56400.0
2015-01-29 10:55:00,78.91,79.13,78.91,79.06,65800.0,60.4458,60.6143,60.4458,60.5607,65800.0
2015-01-29 11:00:00,79.06,79.12,78.95,79.0,75900.0,60.5607,60.6067,60.4765,60.5148,75900.0
2015-01-29 11:05:00,79.0,79.1,78.91,79.1,95200.0,60.5148,60.5914,60.4458,60.5914,95200.0
2015-01-29 11:10:00,79.12,79.16,78.99,79.01,64200.0,60.6067,60.6373,60.5071,60.5224,64200.0
2015-01-29 11:15:00,79.0,79.1,78.84,78.85,73600.0,60.5148,60.5914,60.3922,60.3999,73600.0
2015-01-29 11:20:00,78.85,78.95,78.84,78.94,53900.0,60.3999,60.4765,60.3922,60.4688,53900.0
2015-01-29 11:25:00,78.93,78.96,78.82,78.95,93400.0,60.4611,60.4841,60.3769,60.4765,93400.0
2015-01-29 11:30:00,78.94,79.21,78.94,79.18,78900.0,60.4688,60.6756,60.4688,60.6526,78900.0
2015-01-29 11:35:00,79.16,79.28,79.02,79.27,71100.0,60.6373,60.7292,60.5301,60.7216,71100.0
2015-01-29 11:40:00,79.28,79.28,79.17,79.23,112600.0,60.7292,60.7292,60.645,60.6909,112600.0
2015-01-29 11:45:00,79.23,79.28,79.14,79.21,94400.0,60.6909,60.7292,60.622,60.6756,94400.0
2015-01-29 11:50:00,79.21,79.36,79.16,79.22,116200.0,60.6756,60.7905,60.6373,60.6833,116200.0
2015-01-29 11:55:00,79.21,79.27,79.14,79.18,60800.0,60.6756,60.7216,60.622,60.6526,60800.0
2015-01-29 12:00:00,79.19,79.33,79.18,79.26,72500.0,60.6603,60.7675,60.6526,60.7139,72500.0
2015-01-29 12:05:00,79.25,79.36,79.17,79.23,52100.0,60.7063,60.7905,60.645,60.6909,52100.0
2015-01-29 12:10:00,79.23,79.33,79.2,79.26,67500.0,60.6909,60.7675,60.668,60.7139,67500.0
2015-01-29 12:15:00,79.24,79.24,79.08,79.1,45500.0,60.6986,60.6986,60.576,60.5914,45500.0
2015-01-29 12:20:00,79.1,79.12,79.0,79.07,50700.0,60.5914,60.6067,60.5148,60.5684,50700.0
2015-01-29 12:25:00,79.07,79.14,79.01,79.1,41700.0,60.5684,60.622,60.5224,60.5914,41700.0
2015-01-29 12:30:00,79.09,79.15,79.05,79.09,38600.0,60.5837,60.6297,60.5531,60.5837,38600.0
2015-01-29 12:35:00,79.09,79.13,79.01,79.06,39000.0,60.5837,60.6143,60.5224,60.5607,39000.0
2015-01-29 12:40:00,79.06,79.09,78.94,78.94,92800.0,60.5607,60.5837,60.4688,60.4688,92800.0
2015-01-29 12:45:00,78.93,79.06,78.9,79.01,47500.0,60.4611,60.5607,60.4382,60.5224,47500.0
2015-01-29 12:50:00,79.0,79.01,78.88,78.98,47600.0,60.5148,60.5224,60.4228,60.4994,47600.0
2015-01-29 12:55:00,78.98,79.09,78.92,79.02,50300.0,60.4994,60.5837,60.4535,60.5301,50300.0
2015-01-29 13:00:00,79.04,79.07,78.97,79.05,47800.0,60.5454,60.5684,60.4918,60.5531,47800.0
2015-01-29 13:05:00,79.05,79.08,78.93,78.94,97000.0,60.5531,60.576,60.4611,60.4688,97000.0
2015-01-29 13:10:00,78.95,79.01,78.93,78.94,74400.0,60.4765,60.5224,60.4611,60.4688,74400.0
2015-01-29 13:15:00,78.94,79.02,78.93,78.94,93800.0,60.4688,60.5301,60.4611,60.4688,93800.0
2015-01-29 13:20:00,78.94,79.12,78.93,79.1,76100.0,60.4688,60.6067,60.4611,60.5914,76100.0
2015-01-29 13:25:00,79.1,79.19,79.06,79.17,53900.0,60.5914,60.6603,60.5607,60.645,53900.0
2015-01-29 13:30:00,79.17,79.17,79.06,79.11,45100.0,60.645,60.645,60.5607,60.599,45100.0
2015-01-29 13:35:00,79.11,79.34,79.09,79.31,112300.0,60.599,60.7752,60.5837,60.7522,112300.0
2015-01-29 13:40:00,79.32,79.34,79.25,79.27,61600.0,60.7599,60.7752,60.7063,60.7216,61600.0
2015-01-29 13:45:00,79.27,79.32,79.21,79.27,94700.0,60.7216,60.7599,60.6756,60.7216,94700.0
2015-01-29 13:50:00,79.28,79.33,79.27,79.29,157600.0,60.7292,60.7675,60.7216,60.7369,157600.0
2015-01-29 13:55:00,79.29,79.41,79.27,79.27,138800.0,60.7369,60.8288,60.7216,60.7216,138800.0
2015-01-29 14:00:00,79.27,79.3,79.25,79.29,52500.0,60.7216,60.7446,60.7063,60.7369,52500.0
2015-01-29 14:05:00,79.3,79.34,79.27,79.29,62700.0,60.7446,60.7752,60.7216,60.7369,62700.0
2015-01-29 14:10:00,79.29,79.31,79.25,79.31,73800.0,60.7369,60.7522,60.7063,60.7522,73800.0
2015-01-29 14:15:00,79.3,79.31,79.26,79.26,76100.0,60.7446,60.7522,60.7139,60.7139,76100.0
2015-01-29 14:20:00,79.27,79.31,79.19,79.22,106200.0,60.7216,60.7522,60.6603,60.6833,106200.0
2015-01-29 14:25:00,79.22,79.32,79.21,79.3,95800.0,60.6833,60.7599,60.6756,60.7446,95800.0
2015-01-29 14:30:00,79.3,79.51,79.3,79.5,93200.0,60.7446,60.9054,60.7446,60.8978,93200.0
2015-01-29 14:35:00,79.51,79.59,79.47,79.59,64900.0,60.9054,60.9667,60.8748,60.9667,64900.0
2015-01-29 14:40:00,79.58,79.58,79.43,79.48,59000.0,60.959,60.959,60.8441,60.8824,59000.0
2015-01-29 14:45:00,79.48,79.49,79.33,79.33,47100.0,60.8824,60.8901,60.7675,60.7675,47100.0
2015-01-29 14:50:00,79.33,79.36,79.27,79.35,48100.0,60.7675,60.7905,60.7216,60.7829,48100.0
2015-01-29 14:55:00,79.35,79.37,79.27,79.35,51200.0,60.7829,60.7982,60.7216,60.7829,51200.0
2015-01-29 15:00:00,79.35,79.41,79.33,79.36,48900.0,60.7829,60.8288,60.7675,60.7905,48900.0
2015-01-29 15:05:00,79.35,79.64,79.35,79.62,77100.0,60.7829,61.005,60.7829,60.9897,77100.0
2015-01-29 15:10:00,79.62,79.63,79.5,79.51,52100.0,60.9897,60.9973,60.8978,60.9054,52100.0
2015-01-29 15:15:00,79.52,79.75,79.48,79.74,80900.0,60.9131,61.0893,60.8824,61.0816,80900.0
2015-01-29 15:20:00,79.74,80.02,79.69,80.02,165000.0,61.0816,61.2961,61.0433,61.2961,165000.0
2015-01-29 15:25:00,80.03,80.07,79.95,79.99,93800.0,61.3037,61.3344,61.2425,61.2731,93800.0
2015-01-29 15:30:00,80.0,80.1,79.98,80.01,90200.0,61.2808,61.3574,61.2654,61.2884,90200.0
2015-01-29 15:35:00,80.01,80.13,79.93,80.13,86300.0,61.2884,61.3803,61.2271,61.3803,86300.0
2015-01-29 15:40:00,80.13,80.18,80.03,80.04,104100.0,61.3803,61.4186,61.3037,61.3114,104100.0
2015-01-29 15:45:00,80.05,80.09,79.9,79.94,149500.0,61.3191,61.3497,61.2042,61.2348,149500.0
2015-01-29 15:50:00,79.94,79.96,79.86,79.9,181400.0,61.2348,61.2501,61.1735,61.2042,181400.0
2015-01-29 15:55:00,79.91,80.0,79.9,80.0,188800.0,61.2118,61.2808,61.2042,61.2808,188800.0
2015-01-30 09:30:00,79.51,79.81,79.42,79.75,199200.0,60.9054,61.1352,60.8365,61.0893,199200.0
2015-01-30 09:35:00,79.74,79.88,79.44,79.74,89600.0,61.0816,61.1888,60.8518,61.0816,89600.0
2015-01-30 09:40:00,79.76,80.2,79.66,80.1,93300.0,61.0969,61.434,61.0203,61.3574,93300.0
2015-01-30 09:45:00,80.06,80.15,79.94,80.09,72400.0,61.3267,61.3957,61.2348,61.3497,72400.0
2015-01-30 09:50:00,80.08,80.14,79.93,80.04,79900.0,61.342,61.388,61.2271,61.3114,79900.0
2015-01-30 09:55:00,80.04,80.13,79.97,80.0,99100.0,61.3114,61.3803,61.2578,61.2808,99100.0
2015-01-30 10:00:00,79.99,80.03,79.87,79.93,59800.0,61.2731,61.3037,61.1812,61.2271,59800.0
2015-01-30 10:05:00,79.93,79.95,79.75,79.79,62500.0,61.2271,61.2425,61.0893,61.1199,62500.0
2015-01-30 10:10:00,79.78,79.84,79.72,79.79,83600.0,61.1122,61.1582,61.0663,61.1199,83600.0
2015-01-30 10:15:00,79.8,79.86,79.67,79.69,106500.0,61.1276,61.1735,61.028,61.0433,106500.0
2015-01-30 10:20:00,79.68,79.81,79.64,79.72,62400.0,61.0356,61.1352,61.005,61.0663,62400.0
2015-01-30 10:25:00,79.71,79.8,79.59,79.6,104100.0,61.0586,61.1276,60.9667,60.9744,104100.0
2015-01-30 10:30:00,79.6,79.68,79.54,79.62,76900.0,60.9744,61.0356,60.9284,60.9897,76900.0
2015-01-30 10:35:00,79.63,79.66,79.52,79.65,55300.0,60.9973,61.0203,60.9131,61.0127,55300.0
2015-01-30 10:40:00,79.64,79.83,79.62,79.8,45300.0,61.005,61.1505,60.9897,61.1276,45300.0
2015-01-30 10:45:00,79.81,79.88,79.76,79.77,30000.0,61.1352,61.1888,61.0969,61.1046,30000.0
2015-01-30 10:50:00,79.76,79.77,79.61,79.63,66200.0,61.0969,61.1046,60.982,60.9973,66200.0
2015-01-30 10:55:00,79.62,79.7,79.53,79.67,123700.0,60.9897,61.051,60.9207,61.028,123700.0
2015-01-30 11:00:00,79.67,79.75,79.62,79.68,54200.0,61.028,61.0893,60.9897,61.0356,54200.0
2015-01-30 11:05:00,79.67,79.74,79.62,79.7,121500.0,61.028,61.0816,60.9897,61.051,121500.0
2015-01-30 11:10:00,79.7,79.74,79.57,79.63,102300.0,61.051,61.0816,60.9514,60.9973,102300.0
2015-01-30 11:15:00,79.63,79.65,79.55,79.59,51300.0,60.9973,61.0127,60.9361,60.9667,51300.0
2015-01-30 11:20:00,79.59,79.66,79.54,79.55,92600.0,60.9667,61.0203,60.9284,60.9361,92600.0
2015-01-30 11:25:00,79.54,79.75,79.54,79.72,47300.0,60.9284,61.0893,60.9284,61.0663,47300.0
2015-01-30 11:30:00,79.71,79.85,79.71,79.74,48500.0,61.0586,61.1659,61.0586,61.0816,48500.0
2015-01-30 11:35:00,79.75,79.8,79.67,79.74,37500.0,61.0893,61.1276,61.028,61.0816,37500.0
2015-01-30 11:40:00,79.74,79.77,79.59,79.67,69700.0,61.0816,61.1046,60.9667,61.028,69700.0
2015-01-30 11:45:00,79.67,79.78,79.66,79.71,62800.0,61.028,61.1122,61.0203,61.0586,62800.0
2015-01-30 11:50:00,79.7,79.7,79.57,79.59,47200.0,61.051,61.051,60.9514,60.9667,47200.0
2015-01-30 11:55:00,79.6,79.86,79.59,79.85,47400.0,60.9744,61.1735,60.9667,61.1659,47400.0
2015-01-30 12:00:00,79.84,80.05,79.81,79.82,66400.0,61.1582,61.3191,61.1352,61.1429,66400.0
2015-01-30 12:05:00,79.83,79.95,79.83,79.94,44300.0,61.1505,61.2425,61.1505,61.2348,44300.0
2015-01-30 12:10:00,79.95,80.05,79.86,80.02,69300.0,61.2425,61.3191,61.1735,61.2961,69300.0
2015-01-30 12:15:00,80.02,80.07,79.95,80.01,51400.0,61.2961,61.3344,61.2425,61.2884,51400.0
2015-01-30 12:20:00,80.01,80.05,79.94,80.05,26900.0,61.2884,61.3191,61.2348,61.3191,26900.0
2015-01-30 12:25:00,80.05,80.07,79.92,79.96,32300.0,61.3191,61.3344,61.2195,61.2501,32300.0
2015-01-30 12:30:00,79.96,79.98,79.89,79.97,45900.0,61.2501,61.2654,61.1965,61.2578,45900.0
2015-01-30 12:35:00,79.97,79.98,79.87,79.87,52000.0,61.2578,61.2654,61.1812,61.1812,52000.0
2015-01-30 12:40:00,79.87,79.9,79.82,79.85,56400.0,61.1812,61.2042,61.1429,61.1659,56400.0
2015-01-30 12:45:00,79.84,79.9,79.79,79.87,32800.0,61.1582,61.2042,61.1199,61.1812,32800.0
2015-01-30 12:50:00,79.84,79.92,79.81,79.85,39600.0,61.1582,61.2195,61.1352,61.1659,39600.0
2015-01-30 12:55:00,79.86,79.88,79.79,79.83,29400.0,61.1735,61.1888,61.1199,61.1505,29400.0
2015-01-30 13:00:00,79.83,79.91,79.83,79.89,26400.0,61.1505,61.2118,61.1505,61.1965,26400.0
2015-01-30 13:05:00,79.89,79.9,79.76,79.76,35000.0,61.1965,61.2042,61.0969,61.0969,35000.0
2015-01-30 13:10:00,79.77,79.8,79.73,79.75,70500.0,61.1046,61.1276,61.0739,61.0893,70500.0
2015-01-30 13:15:00,79.75,79.75,79.7,79.71,45300.0,61.0893,61.0893,61.051,61.0586,45300.0
2015-01-30 13:20:00,79.71,79.83,79.7,79.76,50600.0,61.0586,61.1505,61.051,61.0969,50600.0
2015-01-30 13:25:00,79.76,79.94,79.74,79.93,35800.0,61.0969,61.2348,61.0816,61.2271,35800.0
2015-01-30 13:30:00,79.92,79.99,79.87,79.96,38500.0,61.2195,61.2731,61.1812,61.2501,38500.0
2015-01-30 13:35:00,79.97,80.0,79.85,79.85,31800.0,61.2578,61.2808,61.1659,61.1659,31800.0
2015-01-30 13:40:00,79.86,79.99,79.77,79.99,50900.0,61.1735,61.2731,61.1046,61.2731,50900.0
2015-01-30 13:45:00,80.0,80.05,79.95,80.04,44800.0,61.2808,61.3191,61.2425,61.3114,44800.0
2015-01-30 13:50:00,80.03,80.07,79.98,80.06,49600.0,61.3037,61.3344,61.2654,61.3267,49600.0
2015-01-30 13:55:00,80.06,80.12,79.97,80.12,112400.0,61.3267,61.3727,61.2578,61.3727,112400.0
2015-01-30 14:00:00,80.12,80.18,80.06,80.17,70000.0,61.3727,61.4186,61.3267,61.411,70000.0
2015-01-30 14:05:00,80.17,80.26,80.12,80.19,78600.0,61.411,61.4799,61.3727,61.4263,78600.0
2015-01-30 14:10:00,80.2,80.21,80.09,80.19,61000.0,61.434,61.4416,61.3497,61.4263,61000.0
2015-01-30 14:15:00,80.18,80.47,80.15,80.42,84200.0,61.4186,61.6408,61.3957,61.6025,84200.0
2015-01-30 14:20:00,80.42,80.54,80.36,80.52,96200.0,61.6025,61.6944,61.5565,61.6791,96200.0
2015-01-30 14:25:00,80.52,80.82,80.51,80.81,250200.0,61.6791,61.9089,61.6714,61.9012,250200.0
2015-01-30 14:30:00,80.8,80.8,80.54,80.59,127000.0,61.8936,61.8936,61.6944,61.7327,127000.0
2015-01-30 14:35:00,80.59,80.64,80.54,80.56,96300.0,61.7327,61.771,61.6944,61.7097,96300.0
2015-01-30 14:40:00,80.56,80.6,80.55,80.59,101600.0,61.7097,61.7404,61.7021,61.7327,101600.0
2015-01-30 14:45:00,80.59,80.66,80.46,80.56,139500.0,61.7327,61.7863,61.6331,61.7097,139500.0
2015-01-30 14:50:00,80.54,80.57,80.41,80.46,159500.0,61.6944,61.7174,61.5948,61.6331,159500.0
2015-01-30 14:55:00,80.46,80.47,80.23,80.28,90400.0,61.6331,61.6408,61.4569,61.4952,90400.0
2015-01-30 15:00:00,80.28,80.43,80.23,80.25,66000.0,61.4952,61.6101,61.4569,61.4723,66000.0
2015-01-30 15:05:00,80.24,80.33,80.08,80.2,72200.0,61.4646,61.5335,61.342,61.434,72200.0
2015-01-30 15:10:00,80.2,80.33,80.18,80.28,70700.0,61.434,61.5335,61.4186,61.4952,70700.0
2015-01-30 15:15:00,80.28,80.32,80.14,80.15,92800.0,61.4952,61.5259,61.388,61.3957,92800.0
2015-01-30 15:20:00,80.15,80.17,79.99,80.13,82900.0,61.3957,61.411,61.2731,61.3803,82900.0
2015-01-30 15:25:00,80.11,80.31,80.0,80.25,95600.0,61.365,61.5182,61.2808,61.4723,95600.0
2015-01-30 15:30:00,80.25,80.3,80.15,80.2,110200.0,61.4723,61.5106,61.3957,61.434,110200.0
2015-01-30 15:35:00,80.18,80.33,80.14,80.19,130100.0,61.4186,61.5335,61.388,61.4263,130100.0
2015-01-30 15:40:00,80.18,80.19,79.99,80.06,130500.0,61.4186,61.4263,61.2731,61.3267,130500.0
2015-01-30 15:45:00,80.05,80.07,79.91,79.92,173700.0,61.3191,61.3344,61.2118,61.2195,173700.0
2015-01-30 15:50:00,79.91,79.98,79.84,79.84,193100.0,61.2118,61.2654,61.1582,61.1582,193100.0
2015-01-30 15:55:00,79.84,80.0,79.82,79.96,539100.0,61.1582,61.2808,61.1429,61.2501,539100.0
2015-02-02 09:30:00,80.08,80.35,79.97,80.1,282700.0,61.342,61.5489,61.2578,61.3574,282700.0
2015-02-02 09:35:00,80.09,80.29,79.9,80.12,87100.0,61.3497,61.5029,61.2042,61.3727,87100.0
2015-02-02 09:40:00,80.11,80.36,79.93,80.36,113500.0,61.365,61.5565,61.2271,61.5565,113500.0
2015-02-02 09:45:00,80.36,80.55,80.15,80.29,119400.0,61.5565,61.7021,61.3957,61.5029,119400.0
2015-02-02 09:50:00,80.28,80.47,80.25,80.46,95600.0,61.4952,61.6408,61.4723,61.6331,95600.0
2015-02-02 09:55:00,80.47,80.74,80.45,80.68,121000.0,61.6408,61.8476,61.6255,61.8017,121000.0
2015-02-02 10:00:00,80.66,80.68,80.26,80.27,90200.0,61.7863,61.8017,61.4799,61.4876,90200.0
2015-02-02 10:05:00,80.26,80.26,80.07,80.15,75300.0,61.4799,61.4799,61.3344,61.3957,75300.0
2015-02-02 10:10:00,80.14,80.16,80.0,80.02,112500.0,61.388,61.4033,61.2808,61.2961,112500.0
2015-02-02 10:15:00,80.02,80.17,80.0,80.07,99100.0,61.2961,61.411,61.2808,61.3344,99100.0
2015-02-02 10:20:00,80.07,80.29,80.0,80.19,94400.0,61.3344,61.5029,61.2808,61.4263,94400.0
2015-02-02 10:25:00,80.19,80.39,80.18,80.36,69700.0,61.4263,61.5795,61.4186,61.5565,69700.0
2015-02-02 10:30:00,80.37,80.42,80.11,80.12,59000.0,61.5642,61.6025,61.365,61.3727,59000.0
2015-02-02 10:35:00,80.13,80.38,80.08,80.38,79500.0,61.3803,61.5718,61.342,61.5718,79500.0
2015-02-02 10:40:00,80.39,80.54,80.39,80.53,98800.0,61.5795,61.6944,61.5795,61.6868,98800.0
2015-02-02 10:45:00,80.52,80.55,80.33,80.33,72600.0,61.6791,61.7021,61.5335,61.5335,72600.0
2015-02-02 10:50:00,80.31,80.52,80.26,80.34,46200.0,61.5182,61.6791,61.4799,61.5412,46200.0
2015-02-02 10:55:00,80.36,80.37,80.2,80.26,32300.0,61.5565,61.5642,61.434,61.4799,32300.0
2015-02-02 11:00:00,80.25,80.49,80.22,80.48,92400.0,61.4723,61.6561,61.4493,61.6485,92400.0
2015-02-02 11:05:00,80.46,80.52,80.24,80.29,74600.0,61.6331,61.6791,61.4646,61.5029,74600.0
2015-02-02 11:10:00,80.29,80.46,80.29,80.43,72700.0,61.5029,61.6331,61.5029,61.6101,72700.0
2015-02-02 11:15:00,80.43,80.47,80.25,80.27,46500.0,61.6101,61.6408,61.4723,61.4876,46500.0
2015-02-02 11:20:00,80.26,80.47,80.17,80.38,77400.0,61.4799,61.6408,61.411,61.5718,77400.0
2015-02-02 11:25:00,80.39,80.52,80.28,80.49,78200.0,61.5795,61.6791,61.4952,61.6561,78200.0
2015-02-02 11:30:00,80.5,80.53,80.38,80.47,83700.0,61.6638,61.6868,61.5718,61.6408,83700.0
2015-02-02 11:35:00,80.47,80.6,80.42,80.5,77700.0,61.6408,61.7404,61.6025,61.6638,77700.0
2015-02-02 11:40:00,80.5,80.51,80.31,80.33,93200.0,61.6638,61.6714,61.5182,61.5335,93200.0
2015-02-02 11:45:00,80.35,80.58,80.34,80.42,82500.0,61.5489,61.7251,61.5412,61.6025,82500.0
2015-02-02 11:50:00,80.44,80.46,80.36,80.41,40600.0,61.6178,61.6331,61.5565,61.5948,40600.0
2015-02-02 11:55:00,80.42,80.44,80.33,80.36,96400.0,61.6025,61.6178,61.5335,61.5565,96400.0
2015-02-02 12:00:00,80.37,80.44,80.1,80.2,71800.0,61.5642,61.6178,61.3574,61.434,71800.0
2015-02-02 12:05:00,80.2,80.25,80.16,80.24,28900.0,61.434,61.4723,61.4033,61.4646,28900.0
2015-02-02 12:10:00,80.23,80.24,80.1,80.12,50600.0,61.4569,61.4646,61.3574,61.3727,50600.0
2015-02-02 12:15:00,80.13,80.25,80.1,80.23,33600.0,61.3803,61.4723,61.3574,61.4569,33600.0
2015-02-02 12:20:00,80.22,80.23,80.16,80.17,77200.0,61.4493,61.4569,61.4033,61.411,77200.0
2015-02-02 12:25:00,80.17,80.22,80.06,80.08,103400.0,61.411,61.4493,61.3267,61.342,103400.0
2015-02-02 12:30:00,80.08,80.08,79.97,79.99,60700.0,61.342,61.342,61.2578,61.2731,60700.0
2015-02-02 12:35:00,79.99,80.07,79.95,80.02,61600.0,61.2731,61.3344,61.2425,61.2961,61600.0
2015-02-02 12:40:00,80.03,80.09,79.98,80.02,50700.0,61.3037,61.3497,61.2654,61.2961,50700.0
2015-02-02 12:45:00,80.03,80.03,79.9,79.92,56400.0,61.3037,61.3037,61.2042,61.2195,56400.0
2015-02-02 12:50:00,79.92,79.94,79.77,79.8,55800.0,61.2195,61.2348,61.1046,61.1276,55800.0
2015-02-02 12:55:00,79.78,79.78,79.68,79.69,74500.0,61.1122,61.1122,61.0356,61.0433,74500.0
2015-02-02 13:00:00,79.7,79.75,79.57,79.68,47000.0,61.051,61.0893,60.9514,61.0356,47000.0
2015-02-02 13:05:00,79.67,79.76,79.63,79.76,32800.0,61.028,61.0969,60.9973,61.0969,32800.0
2015-02-02 13:10:00,79.76,79.83,79.71,79.76,44600.0,61.0969,61.1505,61.0586,61.0969,44600.0
2015-02-02 13:15:00,79.76,79.83,79.71,79.74,29600.0,61.0969,61.1505,61.0586,61.0816,29600.0
2015-02-02 13:20:00,79.75,79.9,79.75,79.89,36200.0,61.0893,61.2042,61.0893,61.1965,36200.0
2015-02-02 13:25:00,79.9,79.94,79.84,79.91,39100.0,61.2042,61.2348,61.1582,61.2118,39100.0
2015-02-02 13:30:00,79.92,79.99,79.73,79.74,45000.0,61.2195,61.2731,61.0739,61.0816,45000.0
2015-02-02 13:35:00,79.73,79.75,79.68,79.71,50000.0,61.0739,61.0893,61.0356,61.0586,50000.0
2015-02-02 13:40:00,79.71,79.8,79.54,79.54,71600.0,61.0586,61.1276,60.9284,60.9284,71600.0
2015-02-02 13:45:00,79.54,79.59,79.49,79.52,110200.0,60.9284,60.9667,60.8901,60.9131,110200.0
2015-02-02 13:50:00,79.5,79.67,79.5,79.64,47000.0,60.8978,61.028,60.8978,61.005,47000.0
2015-02-02 13:55:00,79.63,79.64,79.52,79.54,44200.0,60.9973,61.005,60.9131,60.9284,44200.0
2015-02-02 14:00:00,79.52,79.67,79.5,79.67,64400.0,60.9131,61.028,60.8978,61.028,64400.0
2015-02-02 14:05:00,79.66,79.79,79.65,79.67,35600.0,61.0203,61.1199,61.0127,61.028,35600.0
2015-02-02 14:10:00,79.69,79.71,79.6,79.65,65300.0,61.0433,61.0586,60.9744,61.0127,65300.0
2015-02-02 14:15:00,79.65,79.78,79.6,79.78,127500.0,61.0127,61.1122,60.9744,61.1122,127500.0
2015-02-02 14:20:00,79.78,79.85,79.68,79.75,130200.0,61.1122,61.1659,61.0356,61.0893,130200.0
2015-02-02 14:25:00,79.75,79.85,79.7,79.85,60800.0,61.0893,61.1659,61.051,61.1659,60800.0
2015-02-02 14:30:00,79.85,79.94,79.77,79.94,54400.0,61.1659,61.2348,61.1046,61.2348,54400.0
2015-02-02 14:35:00,79.94,79.97,79.86,79.91,83800.0,61.2348,61.2578,61.1735,61.2118,83800.0
2015-02-02 14:40:00,79.9,79.9,79.81,79.83,36200.0,61.2042,61.2042,61.1352,61.1505,36200.0
2015-02-02 14:45:00,79.83,79.86,79.71,79.75,35700.0,61.1505,61.1735,61.0586,61.0893,35700.0
2015-02-02 14:50:00,79.75,79.95,79.75,79.89,36300.0,61.0893,61.2425,61.0893,61.1965,36300.0
2015-02-02 14:55:00,79.9,79.92,79.79,79.86,39400.0,61.2042,61.2195,61.1199,61.1735,39400.0
2015-02-02 15:00:00,79.87,79.95,79.82,79.91,30100.0,61.1812,61.2425,61.1429,61.2118,30100.0
2015-02-02 15:05:00,79.91,79.98,79.81,79.96,55400.0,61.2118,61.2654,61.1352,61.2501,55400.0
2015-02-02 15:10:00,79.96,80.12,79.93,80.12,55000.0,61.2501,61.3727,61.2271,61.3727,55000.0
2015-02-02 15:15:00,80.13,80.18,80.05,80.12,66800.0,61.3803,61.4186,61.3191,61.3727,66800.0
2015-02-02 15:20:00,80.13,80.25,80.12,80.16,64700.0,61.3803,61.4723,61.3727,61.4033,64700.0
2015-02-02 15:25:00,80.15,80.25,80.15,80.23,47800.0,61.3957,61.4723,61.3957,61.4569,47800.0
2015-02-02 15:30:00,80.24,80.39,80.2,80.3,83200.0,61.4646,61.5795,61.434,61.5106,83200.0
2015-02-02 15:35:00,80.3,80.64,80.26,80.62,150000.0,61.5106,61.771,61.4799,61.7557,150000.0
2015-02-02 15:40:00,80.63,80.86,80.62,80.7,215600.0,61.7634,61.9395,61.7557,61.817,215600.0
2015-02-02 15:45:00,80.71,80.77,80.67,80.76,201500.0,61.8246,61.8706,61.794,61.8629,201500.0
2015-02-02 15:50:00,80.76,80.84,80.7,80.73,134100.0,61.8629,61.9242,61.817,61.84,134100.0
2015-02-02 15:55:00,80.73,80.88,80.72,80.81,265200.0,61.84,61.9549,61.8323,61.9012,265200.0
2015-02-03 09:30:00,81.22,82.73,81.15,82.41,672400.0,62.2153,63.372,62.1617,63.1268,672400.0
2015-02-03 09:35:00,82.41,82.45,82.08,82.41,462000.0,63.1268,63.1575,62.8741,63.1268,462000.0
2015-02-03 09:40:00,82.42,82.97,82.39,82.94,276400.0,63.1345,63.5558,63.1115,63.5328,276400.0
2015-02-03 09:45:00,82.93,83.18,82.9,83.1,321800.0,63.5252,63.7167,63.5022,63.6554,321800.0
2015-02-03 09:50:00,83.11,83.2,83.01,83.12,143300.0,63.6631,63.732,63.5865,63.6707,143300.0
2015-02-03 09:55:00,83.14,83.45,83.12,83.42,270000.0,63.686,63.9235,63.6707,63.9005,270000.0
2015-02-03 10:00:00,83.42,83.43,83.24,83.26,158600.0,63.9005,63.9082,63.7626,63.778,158600.0
2015-02-03 10:05:00,83.27,83.32,83.2,83.25,151900.0,63.7856,63.8239,63.732,63.7703,151900.0
2015-02-03 10:10:00,83.25,83.39,83.24,83.25,166400.0,63.7703,63.8775,63.7626,63.7703,166400.0
2015-02-03 10:15:00,83.25,83.39,83.22,83.24,196800.0,63.7703,63.8775,63.7473,63.7626,196800.0
2015-02-03 10:20:00,83.24,83.38,83.18,83.29,178100.0,63.7626,63.8699,63.7167,63.8009,178100.0
2015-02-03 10:25:00,83.3,83.4,83.29,83.39,123800.0,63.8086,63.8852,63.8009,63.8775,123800.0
2015-02-03 10:30:00,83.4,83.48,83.24,83.26,344900.0,63.8852,63.9465,63.7626,63.778,344900.0
2015-02-03 10:35:00,83.26,83.4,83.19,83.25,167400.0,63.778,63.8852,63.7243,63.7703,167400.0
2015-02-03 10:40:00,83.25,83.29,83.13,83.16,127900.0,63.7703,63.8009,63.6784,63.7014,127900.0
2015-02-03 10:45:00,83.16,83.25,83.1,83.14,86500.0,63.7014,63.7703,63.6554,63.686,86500.0
2015-02-03 10:50:00,83.14,83.19,82.99,83.03,139900.0,63.686,63.7243,63.5711,63.6018,139900.0
2015-02-03 10:55:00,83.03,83.08,82.8,82.8,134000.0,63.6018,63.6401,63.4256,63.4256,134000.0
2015-02-03 11:00:00,82.8,82.89,82.76,82.77,183000.0,63.4256,63.4945,63.395,63.4026,183000.0
2015-02-03 11:05:00,82.76,82.94,82.75,82.93,146300.0,63.395,63.5328,63.3873,63.5252,146300.0
2015-02-03 11:10:00,82.92,83.0,82.81,82.9,123400.0,63.5175,63.5788,63.4333,63.5022,123400.0
2015-02-03 11:15:00,82.91,83.01,82.86,82.97,86200.0,63.5099,63.5865,63.4716,63.5558,86200.0
2015-02-03 11:20:00,82.98,83.12,82.96,83.1,107800.0,63.5635,63.6707,63.5482,63.6554,107800.0
2015-02-03 11:25:00,83.11,83.12,83.02,83.03,97300.0,63.6631,63.6707,63.5941,63.6018,97300.0
2015-02-03 11:30:00,83.03,83.12,83.03,83.09,88300.0,63.6018,63.6707,63.6018,63.6477,88300.0
2015-02-03 11:35:00,83.08,83.08,82.9,82.93,86600.0,63.6401,63.6401,63.5022,63.5252,86600.0
2015-02-03 11:40:00,82.93,83.05,82.9,82.96,58300.0,63.5252,63.6171,63.5022,63.5482,58300.0
2015-02-03 11:45:00,82.96,83.08,82.89,83.07,70600.0,63.5482,63.6401,63.4945,63.6324,70600.0
2015-02-03 11:50:00,83.06,83.09,82.95,82.95,53900.0,63.6248,63.6477,63.5405,63.5405,53900.0
2015-02-03 11:55:00,82.96,83.1,82.9,83.02,63700.0,63.5482,63.6554,63.5022,63.5941,63700.0
2015-02-03 12:00:00,83.01,83.04,82.96,83.03,87900.0,63.5865,63.6094,63.5482,63.6018,87900.0
2015-02-03 12:05:00,83.05,83.13,83.03,83.05,89800.0,63.6171,63.6784,63.6018,63.6171,89800.0
2015-02-03 12:10:00,83.04,83.27,83.02,83.25,59200.0,63.6094,63.7856,63.5941,63.7703,59200.0
2015-02-03 12:15:00,83.25,83.3,83.19,83.25,70900.0,63.7703,63.8086,63.7243,63.7703,70900.0
2015-02-03 12:20:00,83.25,83.3,83.13,83.15,77800.0,63.7703,63.8086,63.6784,63.6937,77800.0
2015-02-03 12:25:00,83.14,83.28,83.14,83.22,48500.0,63.686,63.7933,63.686,63.7473,48500.0
2015-02-03 12:30:00,83.23,83.27,83.11,83.27,34400.0,63.755,63.7856,63.6631,63.7856,34400.0
2015-02-03 12:35:00,83.26,83.26,83.1,83.21,42500.0,63.778,63.778,63.6554,63.7397,42500.0
2015-02-03 12:40:00,83.22,83.34,83.21,83.34,49400.0,63.7473,63.8392,63.7397,63.8392,49400.0
2015-02-03 12:45:00,83.34,83.36,83.23,83.26,57200.0,63.8392,63.8546,63.755,63.778,57200.0
2015-02-03 12:50:00,83.27,83.34,83.21,83.31,43500.0,63.7856,63.8392,63.7397,63.8163,43500.0
2015-02-03 12:55:00,83.31,83.36,83.21,83.31,49100.0,63.8163,63.8546,63.7397,63.8163,49100.0
2015-02-03 13:00:00,83.3,83.36,83.26,83.28,36000.0,63.8086,63.8546,63.778,63.7933,36000.0
2015-02-03 13:05:00,83.29,83.35,83.2,83.33,41500.0,63.8009,63.8469,63.732,63.8316,41500.0
2015-02-03 13:10:00,83.33,83.46,83.25,83.42,62200.0,63.8316,63.9312,63.7703,63.9005,62200.0
2015-02-03 13:15:00,83.43,83.47,83.38,83.47,44300.0,63.9082,63.9388,63.8699,63.9388,44300.0
2015-02-03 13:20:00,83.46,83.67,83.46,83.63,101100.0,63.9312,64.092,63.9312,64.0614,101100.0
2015-02-03 13:25:00,83.63,83.75,83.57,83.75,108700.0,64.0614,64.1533,64.0154,64.1533,108700.0
2015-02-03 13:30:00,83.76,83.86,83.73,83.8,136900.0,64.161,64.2376,64.138,64.1916,136900.0
2015-02-03 13:35:00,83.8,83.8,83.7,83.72,60100.0,64.1916,64.1916,64.115,64.1303,60100.0
2015-02-03 13:40:00,83.71,83.87,83.7,83.85,57600.0,64.1227,64.2452,64.115,64.2299,57600.0
2015-02-03 13:45:00,83.83,83.85,83.78,83.8,68600.0,64.2146,64.2299,64.1763,64.1916,68600.0
2015-02-03 13:50:00,83.8,83.9,83.78,83.88,89200.0,64.1916,64.2682,64.1763,64.2529,89200.0
2015-02-03 13:55:00,83.89,84.03,83.89,84.02,99500.0,64.2605,64.3678,64.2605,64.3601,99500.0
2015-02-03 14:00:00,84.02,84.11,83.98,84.02,108900.0,64.3601,64.4291,64.3295,64.3601,108900.0
2015-02-03 14:05:00,84.02,84.02,83.93,83.97,79000.0,64.3601,64.3601,64.2912,64.3218,79000.0
2015-02-03 14:10:00,83.97,84.02,83.97,84.0,90100.0,64.3218,64.3601,64.3218,64.3448,90100.0
2015-02-03 14:15:00,84.02,84.06,83.96,83.98,102700.0,64.3601,64.3908,64.3142,64.3295,102700.0
2015-02-03 14:20:00,83.97,84.0,83.92,83.92,88600.0,64.3218,64.3448,64.2835,64.2835,88600.0
2015-02-03 14:25:00,83.91,83.91,83.77,83.83,71700.0,64.2759,64.2759,64.1686,64.2146,71700.0
2015-02-03 14:30:00,83.83,83.87,83.68,83.69,81600.0,64.2146,64.2452,64.0997,64.1073,81600.0
2015-02-03 14:35:00,83.7,83.73,83.59,83.72,81500.0,64.115,64.138,64.0307,64.1303,81500.0
2015-02-03 14:40:00,83.71,83.85,83.71,83.83,48400.0,64.1227,64.2299,64.1227,64.2146,48400.0
2015-02-03 14:45:00,83.84,83.84,83.74,83.77,53400.0,64.2222,64.2222,64.1456,64.1686,53400.0
2015-02-03 14:50:00,83.78,83.85,83.73,83.83,85600.0,64.1763,64.2299,64.138,64.2146,85600.0
2015-02-03 14:55:00,83.83,83.99,83.82,83.98,71500.0,64.2146,64.3371,64.2069,64.3295,71500.0
2015-02-03 15:00:00,83.99,84.05,83.93,83.99,77400.0,64.3371,64.3831,64.2912,64.3371,77400.0
2015-02-03 15:05:00,84.0,84.01,83.9,83.98,92200.0,64.3448,64.3525,64.2682,64.3295,92200.0
2015-02-03 15:10:00,83.98,83.99,83.9,83.98,86200.0,64.3295,64.3371,64.2682,64.3295,86200.0
2015-02-03 15:15:00,83.98,84.0,83.87,83.88,99300.0,64.3295,64.3448,64.2452,64.2529,99300.0
2015-02-03 15:20:00,83.87,84.0,83.87,84.0,104700.0,64.2452,64.3448,64.2452,64.3448,104700.0
2015-02-03 15:25:00,84.01,84.07,83.92,84.03,137000.0,64.3525,64.3984,64.2835,64.3678,137000.0
2015-02-03 15:30:00,84.03,84.11,84.01,84.01,161500.0,64.3678,64.4291,64.3525,64.3525,161500.0
2015-02-03 15:35:00,84.0,84.02,83.93,83.99,113000.0,64.3448,64.3601,64.2912,64.3371,113000.0
2015-02-03 15:40:00,84.0,84.11,83.94,84.04,122100.0,64.3448,64.4291,64.2988,64.3754,122100.0
2015-02-03 15:45:00,84.06,84.09,83.99,83.99,167300.0,64.3908,64.4137,64.3371,64.3371,167300.0
2015-02-03 15:50:00,83.99,84.01,83.87,83.92,233600.0,64.3371,64.3525,64.2452,64.2835,233600.0
2015-02-03 15:55:00,83.91,83.94,83.84,83.93,402100.0,64.2759,64.2988,64.2222,64.2912,402100.0
2015-02-04 09:30:00,82.78,82.85,82.59,82.7,250600.0,63.4103,63.4639,63.2647,63.349,250600.0
2015-02-04 09:35:00,82.7,83.13,82.5,82.99,156600.0,63.349,63.6784,63.1958,63.5711,156600.0
2015-02-04 09:40:00,82.96,83.32,82.8,83.3,149500.0,63.5482,63.8239,63.4256,63.8086,149500.0
2015-02-04 09:45:00,83.29,83.29,82.63,82.89,151300.0,63.8009,63.8009,63.2954,63.4945,151300.0
2015-02-04 09:50:00,82.89,83.08,82.84,83.0,141300.0,63.4945,63.6401,63.4562,63.5788,141300.0
2015-02-04 09:55:00,82.98,83.2,82.92,83.02,159400.0,63.5635,63.732,63.5175,63.5941,159400.0
2015-02-04 10:00:00,83.03,83.04,82.86,82.97,128000.0,63.6018,63.6094,63.4716,63.5558,128000.0
2015-02-04 10:05:00,82.98,83.01,82.77,82.77,147100.0,63.5635,63.5865,63.4026,63.4026,147100.0
2015-02-04 10:10:00,82.78,82.95,82.72,82.83,160900.0,63.4103,63.5405,63.3643,63.4486,160900.0
2015-02-04 10:15:00,82.84,82.84,82.7,82.7,98600.0,63.4562,63.4562,63.349,63.349,98600.0
2015-02-04 10:20:00,82.71,82.82,82.68,82.8,88700.0,63.3567,63.4409,63.3337,63.4256,88700.0
2015-02-04 10:25:00,82.8,82.8,82.55,82.55,130900.0,63.4256,63.4256,63.2341,63.2341,130900.0
2015-02-04 10:30:00,82.55,82.73,82.34,82.73,181200.0,63.2341,63.372,63.0732,63.372,181200.0
2015-02-04 10:35:00,82.73,82.73,82.42,82.53,125200.0,63.372,63.372,63.1345,63.2188,125200.0
2015-02-04 10:40:00,82.53,82.68,82.46,82.68,90900.0,63.2188,63.3337,63.1651,63.3337,90900.0
2015-02-04 10:45:00,82.68,82.71,82.59,82.66,90400.0,63.3337,63.3567,63.2647,63.3184,90400.0
2015-02-04 10:50:00,82.66,82.67,82.51,82.54,62500.0,63.3184,63.326,63.2034,63.2264,62500.0
2015-02-04 10:55:00,82.55,82.72,82.43,82.67,97400.0,63.2341,63.3643,63.1422,63.326,97400.0
2015-02-04 11:00:00,82.66,82.66,82.44,82.61,111600.0,63.3184,63.3184,63.1498,63.2801,111600.0
2015-02-04 11:05:00,82.59,82.69,82.52,82.67,56600.0,63.2647,63.3413,63.2111,63.326,56600.0
2015-02-04 11:10:00,82.67,82.68,82.35,82.48,93400.0,63.326,63.3337,63.0809,63.1805,93400.0
2015-02-04 11:15:00,82.48,82.54,82.28,82.36,84200.0,63.1805,63.2264,63.0273,63.0885,84200.0
2015-02-04 11:20:00,82.37,82.47,82.26,82.4,78900.0,63.0962,63.1728,63.0119,63.1192,78900.0
2015-02-04 11:25:00,82.4,82.5,82.33,82.48,97100.0,63.1192,63.1958,63.0656,63.1805,97100.0
2015-02-04 11:30:00,82.47,82.68,82.46,82.64,109900.0,63.1728,63.3337,63.1651,63.303,109900.0
2015-02-04 11:35:00,82.65,82.7,82.5,82.65,81900.0,63.3107,63.349,63.1958,63.3107,81900.0
2015-02-04 11:40:00,82.65,82.73,82.51,82.71,131300.0,63.3107,63.372,63.2034,63.3567,131300.0
2015-02-04 11:45:00,82.71,82.74,82.53,82.54,102600.0,63.3567,63.3796,63.2188,63.2264,102600.0
2015-02-04 11:50:00,82.53,82.58,82.42,82.5,110400.0,63.2188,63.2571,63.1345,63.1958,110400.0
2015-02-04 11:55:00,82.51,82.57,82.48,82.56,113200.0,63.2034,63.2494,63.1805,63.2418,113200.0
2015-02-04 12:00:00,82.57,82.57,82.42,82.43,119800.0,63.2494,63.2494,63.1345,63.1422,119800.0
2015-02-04 12:05:00,82.44,82.49,82.33,82.37,75600.0,63.1498,63.1881,63.0656,63.0962,75600.0
2015-02-04 12:10:00,82.37,82.38,82.14,82.14,106200.0,63.0962,63.1039,62.92,62.92,106200.0
2015-02-04 12:15:00,82.14,82.25,82.1,82.15,90400.0,62.92,63.0043,62.8894,62.9277,90400.0
2015-02-04 12:20:00,82.15,82.36,82.15,82.33,84200.0,62.9277,63.0885,62.9277,63.0656,84200.0
2015-02-04 12:25:00,82.35,82.37,82.14,82.18,107600.0,63.0809,63.0962,62.92,62.9507,107600.0
2015-02-04 12:30:00,82.16,82.25,82.13,82.2,53100.0,62.9353,63.0043,62.9124,62.966,53100.0
2015-02-04 12:35:00,82.19,82.23,82.12,82.2,42900.0,62.9583,62.989,62.9047,62.966,42900.0
2015-02-04 12:40:00,82.19,82.22,82.0,82.05,77100.0,62.9583,62.9813,62.8128,62.8511,77100.0
2015-02-04 12:45:00,82.04,82.14,82.0,82.03,52700.0,62.8434,62.92,62.8128,62.8358,52700.0
2015-02-04 12:50:00,82.02,82.09,81.91,81.93,140200.0,62.8281,62.8817,62.7438,62.7592,140200.0
2015-02-04 12:55:00,81.92,82.06,81.91,82.02,86200.0,62.7515,62.8587,62.7438,62.8281,86200.0
2015-02-04 13:00:00,82.03,82.15,81.99,82.1,43500.0,62.8358,62.9277,62.8051,62.8894,43500.0
2015-02-04 13:05:00,82.1,82.14,82.03,82.1,41400.0,62.8894,62.92,62.8358,62.8894,41400.0
2015-02-04 13:10:00,82.11,82.11,82.03,82.06,64100.0,62.897,62.897,62.8358,62.8587,64100.0
2015-02-04 13:15:00,82.06,82.13,82.06,82.12,87600.0,62.8587,62.9124,62.8587,62.9047,87600.0
2015-02-04 13:20:00,82.13,82.18,82.08,82.14,48800.0,62.9124,62.9507,62.8741,62.92,48800.0
2015-02-04 13:25:00,82.15,82.19,82.12,82.16,43300.0,62.9277,62.9583,62.9047,62.9353,43300.0
2015-02-04 13:30:00,82.14,82.17,82.04,82.1,45600.0,62.92,62.943,62.8434,62.8894,45600.0
2015-02-04 13:35:00,82.12,82.17,82.08,82.14,40600.0,62.9047,62.943,62.8741,62.92,40600.0
2015-02-04 13:40:00,82.15,82.15,82.05,82.11,42800.0,62.9277,62.9277,62.8511,62.897,42800.0
2015-02-04 13:45:00,82.09,82.09,81.97,82.01,46100.0,62.8817,62.8817,62.7898,62.8204,46100.0
2015-02-04 13:50:00,81.99,82.01,81.87,81.9,96000.0,62.8051,62.8204,62.7132,62.7362,96000.0
2015-02-04 13:55:00,81.9,81.93,81.87,81.91,94400.0,62.7362,62.7592,62.7132,62.7438,94400.0
2015-02-04 14:00:00,81.9,82.04,81.9,82.04,54900.0,62.7362,62.8434,62.7362,62.8434,54900.0
2015-02-04 14:05:00,82.04,82.04,81.76,81.79,145400.0,62.8434,62.8434,62.6289,62.6519,145400.0
2015-02-04 14:10:00,81.79,81.8,81.66,81.71,69100.0,62.6519,62.6596,62.5523,62.5906,69100.0
2015-02-04 14:15:00,81.7,81.78,81.7,81.73,42800.0,62.583,62.6443,62.583,62.606,42800.0
2015-02-04 14:20:00,81.73,81.91,81.72,81.8,61700.0,62.606,62.7438,62.5983,62.6596,61700.0
2015-02-04 14:25:00,81.79,81.91,81.77,81.8,44100.0,62.6519,62.7438,62.6366,62.6596,44100.0
2015-02-04 14:30:00,81.79,81.83,81.76,81.83,43500.0,62.6519,62.6826,62.6289,62.6826,43500.0
2015-02-04 14:35:00,81.83,82.05,81.83,82.05,56400.0,62.6826,62.8511,62.6826,62.8511,56400.0
2015-02-04 14:40:00,82.05,82.08,81.98,82.03,51000.0,62.8511,62.8741,62.7975,62.8358,51000.0
2015-02-04 14:45:00,82.01,82.07,81.99,82.01,39300.0,62.8204,62.8664,62.8051,62.8204,39300.0
2015-02-04 14:50:00,82.01,82.04,81.96,82.03,69200.0,62.8204,62.8434,62.7821,62.8358,69200.0
2015-02-04 14:55:00,82.03,82.03,81.95,81.99,70400.0,62.8358,62.8358,62.7745,62.8051,70400.0
2015-02-04 15:00:00,81.99,82.01,81.91,81.98,67800.0,62.8051,62.8204,62.7438,62.7975,67800.0
2015-02-04 15:05:00,81.97,82.08,81.95,82.06,61300.0,62.7898,62.8741,62.7745,62.8587,61300.0
2015-02-04 15:10:00,82.06,82.09,81.99,82.02,59100.0,62.8587,62.8817,62.8051,62.8281,59100.0
2015-02-04 15:15:00,82.02,82.18,82.02,82.12,70500.0,62.8281,62.9507,62.8281,62.9047,70500.0
2015-02-04 15:20:00,82.13,82.2,82.09,82.17,55300.0,62.9124,62.966,62.8817,62.943,55300.0
2015-02-04 15:25:00,82.17,82.3,82.17,82.3,67500.0,62.943,63.0426,62.943,63.0426,67500.0
2015-02-04 15:30:00,82.3,82.48,82.29,82.47,67900.0,63.0426,63.1805,63.0349,63.1728,67900.0
2015-02-04 15:35:00,82.46,82.51,82.24,82.24,116600.0,63.1651,63.2034,62.9966,62.9966,116600.0
2015-02-04 15:40:00,82.23,82.27,81.97,81.98,194000.0,62.989,63.0196,62.7898,62.7975,194000.0
2015-02-04 15:45:00,81.97,82.05,81.82,82.0,351200.0,62.7898,62.8511,62.6749,62.8128,351200.0
2015-02-04 15:50:00,82.01,82.03,81.79,81.87,188000.0,62.8204,62.8358,62.6519,62.7132,188000.0
2015-02-04 15:55:00,81.88,81.97,81.8,81.96,226600.0,62.7209,62.7898,62.6596,62.7821,226600.0
2015-02-05 09:30:00,82.4,82.7,82.16,82.41,166200.0,63.1192,63.349,62.9353,63.1268,166200.0
2015-02-05 09:35:00,82.43,82.45,81.9,82.1,86900.0,63.1422,63.1575,62.7362,62.8894,86900.0
2015-02-05 09:40:00,82.1,82.36,81.87,82.3,104100.0,62.8894,63.0885,62.7132,63.0426,104100.0
2015-02-05 09:45:00,82.31,82.87,82.21,82.83,172000.0,63.0502,63.4792,62.9736,63.4486,172000.0
2015-02-05 09:50:00,82.84,82.98,82.72,82.79,128500.0,63.4562,63.5635,63.3643,63.4179,128500.0
2015-02-05 09:55:00,82.8,83.08,82.68,82.75,142200.0,63.4256,63.6401,63.3337,63.3873,142200.0
2015-02-05 10:00:00,82.76,82.77,82.6,82.74,88500.0,63.395,63.4026,63.2724,63.3796,88500.0
2015-02-05 10:05:00,82.74,82.9,82.71,82.72,58900.0,63.3796,63.5022,63.3567,63.3643,58900.0
2015-02-05 10:10:00,82.73,82.95,82.7,82.91,109200.0,63.372,63.5405,63.349,63.5099,109200.0
2015-02-05 10:15:00,82.91,83.0,82.83,82.89,59300.0,63.5099,63.5788,63.4486,63.4945,59300.0
2015-02-05 10:20:00,82.9,83.08,82.87,83.0,120200.0,63.5022,63.6401,63.4792,63.5788,120200.0
2015-02-05 10:25:00,83.01,83.1,82.95,83.04,95800.0,63.5865,63.6554,63.5405,63.6094,95800.0
2015-02-05 10:30:00,83.02,83.06,82.97,83.04,87100.0,63.5941,63.6248,63.5558,63.6094,87100.0
2015-02-05 10:35:00,83.05,83.2,83.02,83.17,114200.0,63.6171,63.732,63.5941,63.709,114200.0
2015-02-05 10:40:00,83.18,83.3,83.16,83.18,90700.0,63.7167,63.8086,63.7014,63.7167,90700.0
2015-02-05 10:45:00,83.17,83.25,83.17,83.21,79200.0,63.709,63.7703,63.709,63.7397,79200.0
2015-02-05 10:50:00,83.22,83.27,83.16,83.18,57200.0,63.7473,63.7856,63.7014,63.7167,57200.0
2015-02-05 10:55:00,83.19,83.21,83.07,83.13,98300.0,63.7243,63.7397,63.6324,63.6784,98300.0
2015-02-05 11:00:00,83.13,83.14,82.96,83.0,175500.0,63.6784,63.686,63.5482,63.5788,175500.0
2015-02-05 11:05:00,83.0,83.07,82.94,83.05,53100.0,63.5788,63.6324,63.5328,63.6171,53100.0
2015-02-05 11:10:00,83.05,83.15,83.04,83.05,45900.0,63.6171,63.6937,63.6094,63.6171,45900.0
2015-02-05 11:15:00,83.05,83.12,82.94,82.95,50300.0,63.6171,63.6707,63.5328,63.5405,50300.0
2015-02-05 11:20:00,82.97,83.15,82.97,83.12,50200.0,63.5558,63.6937,63.5558,63.6707,50200.0
2015-02-05 11:25:00,83.11,83.21,83.11,83.21,48900.0,63.6631,63.7397,63.6631,63.7397,48900.0
2015-02-05 11:30:00,83.21,83.29,83.21,83.27,47400.0,63.7397,63.8009,63.7397,63.7856,47400.0
2015-02-05 11:35:00,83.26,83.42,83.23,83.29,64400.0,63.778,63.9005,63.755,63.8009,64400.0
2015-02-05 11:40:00,83.29,83.3,83.05,83.06,35200.0,63.8009,63.8086,63.6171,63.6248,35200.0
2015-02-05 11:45:00,83.05,83.26,83.05,83.21,44100.0,63.6171,63.778,63.6171,63.7397,44100.0
2015-02-05 11:50:00,83.22,83.26,83.2,83.23,65000.0,63.7473,63.778,63.732,63.755,65000.0
2015-02-05 11:55:00,83.23,83.31,83.22,83.23,40800.0,63.755,63.8163,63.7473,63.755,40800.0
2015-02-05 12:00:00,83.24,83.29,83.2,83.27,54800.0,63.7626,63.8009,63.732,63.7856,54800.0
2015-02-05 12:05:00,83.27,83.29,83.21,83.27,40500.0,63.7856,63.8009,63.7397,63.7856,40500.0
2015-02-05 12:10:00,83.27,83.31,83.19,83.27,38200.0,63.7856,63.8163,63.7243,63.7856,38200.0
2015-02-05 12:15:00,83.26,83.41,83.24,83.4,131300.0,63.778,63.8929,63.7626,63.8852,131300.0
2015-02-05 12:20:00,83.4,83.45,83.38,83.39,48900.0,63.8852,63.9235,63.8699,63.8775,48900.0
2015-02-05 12:25:00,83.38,83.48,83.35,83.46,67000.0,63.8699,63.9465,63.8469,63.9312,67000.0
2015-02-05 12:30:00,83.47,83.48,83.42,83.43,48200.0,63.9388,63.9465,63.9005,63.9082,48200.0
2015-02-05 12:35:00,83.42,83.42,83.27,83.29,44000.0,63.9005,63.9005,63.7856,63.8009,44000.0
2015-02-05 12:40:00,83.28,83.34,83.24,83.31,42300.0,63.7933,63.8392,63.7626,63.8163,42300.0
2015-02-05 12:45:00,83.32,83.43,83.31,83.36,61000.0,63.8239,63.9082,63.8163,63.8546,61000.0
2015-02-05 12:50:00,83.37,83.43,83.28,83.34,22600.0,63.8622,63.9082,63.7933,63.8392,22600.0
2015-02-05 12:55:00,83.34,83.45,83.31,83.45,24500.0,63.8392,63.9235,63.8163,63.9235,24500.0
2015-02-05 13:00:00,83.44,83.45,83.37,83.38,25700.0,63.9158,63.9235,63.8622,63.8699,25700.0
2015-02-05 13:05:00,83.38,83.48,83.38,83.47,43100.0,63.8699,63.9465,63.8699,63.9388,43100.0
2015-02-05 13:10:00,83.47,83.53,83.47,83.5,77200.0,63.9388,63.9848,63.9388,63.9618,77200.0
2015-02-05 13:15:00,83.5,83.52,83.43,83.45,52900.0,63.9618,63.9771,63.9082,63.9235,52900.0
2015-02-05 13:20:00,83.46,83.47,83.41,83.44,55600.0,63.9312,63.9388,63.8929,63.9158,55600.0
2015-02-05 13:25:00,83.44,83.56,83.41,83.54,45400.0,63.9158,64.0078,63.8929,63.9924,45400.0
2015-02-05 13:30:00,83.54,83.55,83.38,83.41,34500.0,63.9924,64.0001,63.8699,63.8929,34500.0
2015-02-05 13:35:00,83.41,83.44,83.38,83.44,33000.0,63.8929,63.9158,63.8699,63.9158,33000.0
2015-02-05 13:40:00,83.44,83.45,83.37,83.43,28200.0,63.9158,63.9235,63.8622,63.9082,28200.0
2015-02-05 13:45:00,83.44,83.48,83.41,83.45,37500.0,63.9158,63.9465,63.8929,63.9235,37500.0
2015-02-05 13:50:00,83.46,83.49,83.44,83.45,36100.0,63.9312,63.9541,63.9158,63.9235,36100.0
2015-02-05 13:55:00,83.45,83.5,83.44,83.46,55700.0,63.9235,63.9618,63.9158,63.9312,55700.0
2015-02-05 14:00:00,83.45,83.47,83.39,83.39,101000.0,63.9235,63.9388,63.8775,63.8775,101000.0
2015-02-05 14:05:00,83.39,83.4,83.3,83.32,118200.0,63.8775,63.8852,63.8086,63.8239,118200.0
2015-02-05 14:10:00,83.33,83.41,83.31,83.39,62800.0,63.8316,63.8929,63.8163,63.8775,62800.0
2015-02-05 14:15:00,83.38,83.39,83.29,83.37,53600.0,63.8699,63.8775,63.8009,63.8622,53600.0
2015-02-05 14:20:00,83.37,83.38,83.28,83.28,98900.0,63.8622,63.8699,63.7933,63.7933,98900.0
2015-02-05 14:25:00,83.29,83.35,83.23,83.34,128900.0,63.8009,63.8469,63.755,63.8392,128900.0
2015-02-05 14:30:00,83.33,83.37,83.3,83.34,48000.0,63.8316,63.8622,63.8086,63.8392,48000.0
2015-02-05 14:35:00,83.34,83.36,83.28,83.31,161500.0,63.8392,63.8546,63.7933,63.8163,161500.0
2015-02-05 14:40:00,83.32,83.32,83.23,83.25,34700.0,63.8239,63.8239,63.755,63.7703,34700.0
2015-02-05 14:45:00,83.25,83.26,83.19,83.25,34600.0,63.7703,63.778,63.7243,63.7703,34600.0
2015-02-05 14:50:00,83.25,83.33,83.24,83.27,34600.0,63.7703,63.8316,63.7626,63.7856,34600.0
2015-02-05 14:55:00,83.27,83.31,83.18,83.31,48300.0,63.7856,63.8163,63.7167,63.8163,48300.0
2015-02-05 15:00:00,83.31,83.31,83.22,83.29,50000.0,63.8163,63.8163,63.7473,63.8009,50000.0
2015-02-05 15:05:00,83.28,83.32,83.25,83.32,142700.0,63.7933,63.8239,63.7703,63.8239,142700.0
2015-02-05 15:10:00,83.31,83.39,83.28,83.37,49800.0,63.8163,63.8775,63.7933,63.8622,49800.0
2015-02-05 15:15:00,83.37,83.42,83.35,83.4,39000.0,63.8622,63.9005,63.8469,63.8852,39000.0
2015-02-05 15:20:00,83.4,83.51,83.4,83.5,47700.0,63.8852,63.9695,63.8852,63.9618,47700.0
2015-02-05 15:25:00,83.49,83.59,83.48,83.57,66700.0,63.9541,64.0307,63.9465,64.0154,66700.0
2015-02-05 15:30:00,83.57,83.58,83.5,83.56,76000.0,64.0154,64.0231,63.9618,64.0078,76000.0
2015-02-05 15:35:00,83.55,83.6,83.5,83.59,64500.0,64.0001,64.0384,63.9618,64.0307,64500.0
2015-02-05 15:40:00,83.59,83.62,83.54,83.54,84200.0,64.0307,64.0537,63.9924,63.9924,84200.0
2015-02-05 15:45:00,83.54,83.55,83.47,83.51,97300.0,63.9924,64.0001,63.9388,63.9695,97300.0
2015-02-05 15:50:00,83.52,83.58,83.49,83.58,107200.0,63.9771,64.0231,63.9541,64.0231,107200.0
2015-02-05 15:55:00,83.57,83.63,83.54,83.56,304900.0,64.0154,64.0614,63.9924,64.0078,304900.0
2015-02-06 09:30:00,83.6,84.0,83.6,83.62,126300.0,64.0384,64.3448,64.0384,64.0537,126300.0
2015-02-06 09:35:00,83.62,83.96,83.46,83.93,53600.0,64.0537,64.3142,63.9312,64.2912,53600.0
2015-02-06 09:40:00,83.97,84.03,83.57,83.64,72900.0,64.3218,64.3678,64.0154,64.069,72900.0
2015-02-06 09:45:00,83.68,83.97,83.58,83.93,65800.0,64.0997,64.3218,64.0231,64.2912,65800.0
2015-02-06 09:50:00,83.93,84.08,83.83,83.93,63000.0,64.2912,64.4061,64.2146,64.2912,63000.0
2015-02-06 09:55:00,83.95,84.04,83.83,84.0,58300.0,64.3065,64.3754,64.2146,64.3448,58300.0
2015-02-06 10:00:00,84.01,84.08,83.92,84.06,82600.0,64.3525,64.4061,64.2835,64.3908,82600.0
2015-02-06 10:05:00,84.06,84.14,84.03,84.06,67600.0,64.3908,64.452,64.3678,64.3908,67600.0
2015-02-06 10:10:00,84.07,84.11,83.99,84.02,51100.0,64.3984,64.4291,64.3371,64.3601,51100.0
2015-02-06 10:15:00,84.03,84.03,83.89,83.91,44300.0,64.3678,64.3678,64.2605,64.2759,44300.0
2015-02-06 10:20:00,83.91,83.93,83.7,83.72,71700.0,64.2759,64.2912,64.115,64.1303,71700.0
2015-02-06 10:25:00,83.73,83.73,83.62,83.69,61500.0,64.138,64.138,64.0537,64.1073,61500.0
2015-02-06 10:30:00,83.7,83.85,83.69,83.82,43400.0,64.115,64.2299,64.1073,64.2069,43400.0
2015-02-06 10:35:00,83.8,83.85,83.72,83.82,71900.0,64.1916,64.2299,64.1303,64.2069,71900.0
2015-02-06 10:40:00,83.81,83.88,83.72,83.81,53400.0,64.1993,64.2529,64.1303,64.1993,53400.0
2015-02-06 10:45:00,83.81,83.87,83.73,83.83,81700.0,64.1993,64.2452,64.138,64.2146,81700.0
2015-02-06 10:50:00,83.83,83.88,83.78,83.79,35300.0,64.2146,64.2529,64.1763,64.1839,35300.0
2015-02-06 10:55:00,83.78,83.79,83.65,83.73,64000.0,64.1763,64.1839,64.0767,64.138,64000.0
2015-02-06 11:00:00,83.73,83.75,83.68,83.69,45000.0,64.138,64.1533,64.0997,64.1073,45000.0
2015-02-06 11:05:00,83.7,83.7,83.56,83.63,77400.0,64.115,64.115,64.0078,64.0614,77400.0
2015-02-06 11:10:00,83.63,83.63,83.57,83.6,41700.0,64.0614,64.0614,64.0154,64.0384,41700.0
2015-02-06 11:15:00,83.6,83.61,83.57,83.6,35200.0,64.0384,64.0461,64.0154,64.0384,35200.0
2015-02-06 11:20:00,83.6,83.8,83.59,83.8,68900.0,64.0384,64.1916,64.0307,64.1916,68900.0
2015-02-06 11:25:00,83.79,83.82,83.75,83.76,45500.0,64.1839,64.2069,64.1533,64.161,45500.0
2015-02-06 11:30:00,83.75,83.76,83.66,83.73,36900.0,64.1533,64.161,64.0844,64.138,36900.0
2015-02-06 11:35:00,83.73,83.78,83.65,83.71,50900.0,64.138,64.1763,64.0767,64.1227,50900.0
2015-02-06 11:40:00,83.7,83.76,83.65,83.74,37400.0,64.115,64.161,64.0767,64.1456,37400.0
2015-02-06 11:45:00,83.74,83.75,83.65,83.74,41800.0,64.1456,64.1533,64.0767,64.1456,41800.0
2015-02-06 11:50:00,83.74,83.76,83.72,83.72,36800.0,64.1456,64.161,64.1303,64.1303,36800.0
2015-02-06 11:55:00,83.73,83.73,83.62,83.65,52800.0,64.138,64.138,64.0537,64.0767,52800.0
2015-02-06 12:00:00,83.66,83.76,83.65,83.71,41200.0,64.0844,64.161,64.0767,64.1227,41200.0
2015-02-06 12:05:00,83.7,83.73,83.62,83.63,35300.0,64.115,64.138,64.0537,64.0614,35300.0
2015-02-06 12:10:00,83.64,83.82,83.62,83.81,28000.0,64.069,64.2069,64.0537,64.1993,28000.0
2015-02-06 12:15:00,83.82,83.85,83.79,83.85,32700.0,64.2069,64.2299,64.1839,64.2299,32700.0
2015-02-06 12:20:00,83.86,83.95,83.85,83.94,29400.0,64.2376,64.3065,64.2299,64.2988,29400.0
2015-02-06 12:25:00,83.94,84.09,83.94,84.08,62200.0,64.2988,64.4137,64.2988,64.4061,62200.0
2015-02-06 12:30:00,84.08,84.11,84.0,84.0,39100.0,64.4061,64.4291,64.3448,64.3448,39100.0
2015-02-06 12:35:00,84.01,84.08,83.98,84.0,35700.0,64.3525,64.4061,64.3295,64.3448,35700.0
2015-02-06 12:40:00,83.99,84.02,83.77,83.8,42800.0,64.3371,64.3601,64.1686,64.1916,42800.0
2015-02-06 12:45:00,83.79,83.9,83.73,83.87,38400.0,64.1839,64.2682,64.138,64.2452,38400.0
2015-02-06 12:50:00,83.86,83.86,83.75,83.78,26300.0,64.2376,64.2376,64.1533,64.1763,26300.0
2015-02-06 12:55:00,83.77,83.92,83.76,83.88,27800.0,64.1686,64.2835,64.161,64.2529,27800.0
2015-02-06 13:00:00,83.88,84.0,83.83,83.96,32500.0,64.2529,64.3448,64.2146,64.3142,32500.0
2015-02-06 13:05:00,83.95,83.96,83.76,83.89,34000.0,64.3065,64.3142,64.161,64.2605,34000.0
2015-02-06 13:10:00,83.9,83.94,83.54,83.56,94500.0,64.2682,64.2988,63.9924,64.0078,94500.0
2015-02-06 13:15:00,83.57,83.62,83.43,83.58,144700.0,64.0154,64.0537,63.9082,64.0231,144700.0
2015-02-06 13:20:00,83.59,83.6,83.4,83.43,53200.0,64.0307,64.0384,63.8852,63.9082,53200.0
2015-02-06 13:25:00,83.43,83.44,83.26,83.36,71200.0,63.9082,63.9158,63.778,63.8546,71200.0
2015-02-06 13:30:00,83.36,83.39,83.31,83.37,52800.0,63.8546,63.8775,63.8163,63.8622,52800.0
2015-02-06 13:35:00,83.38,83.39,83.23,83.29,98200.0,63.8699,63.8775,63.755,63.8009,98200.0
2015-02-06 13:40:00,83.3,83.38,83.24,83.34,66600.0,63.8086,63.8699,63.7626,63.8392,66600.0
2015-02-06 13:45:00,83.34,83.43,83.31,83.41,50900.0,63.8392,63.9082,63.8163,63.8929,50900.0
2015-02-06 13:50:00,83.41,83.44,83.28,83.31,47600.0,63.8929,63.9158,63.7933,63.8163,47600.0
2015-02-06 13:55:00,83.31,83.41,83.3,83.33,36600.0,63.8163,63.8929,63.8086,63.8316,36600.0
2015-02-06 14:00:00,83.34,83.35,83.12,83.33,83900.0,63.8392,63.8469,63.6707,63.8316,83900.0
2015-02-06 14:05:00,83.34,83.36,83.21,83.22,32000.0,63.8392,63.8546,63.7397,63.7473,32000.0
2015-02-06 14:10:00,83.22,83.25,83.15,83.19,54800.0,63.7473,63.7703,63.6937,63.7243,54800.0
2015-02-06 14:15:00,83.2,83.32,83.18,83.29,38500.0,63.732,63.8239,63.7167,63.8009,38500.0
2015-02-06 14:20:00,83.31,83.38,83.3,83.38,45700.0,63.8163,63.8699,63.8086,63.8699,45700.0
2015-02-06 14:25:00,83.39,83.47,83.37,83.46,32900.0,63.8775,63.9388,63.8622,63.9312,32900.0
2015-02-06 14:30:00,83.46,83.55,83.4,83.55,47200.0,63.9312,64.0001,63.8852,64.0001,47200.0
2015-02-06 14:35:00,83.55,83.65,83.52,83.55,65400.0,64.0001,64.0767,63.9771,64.0001,65400.0
2015-02-06 14:40:00,83.56,83.57,83.41,83.42,39800.0,64.0078,64.0154,63.8929,63.9005,39800.0
2015-02-06 14:45:00,83.42,83.43,83.33,83.37,50200.0,63.9005,63.9082,63.8316,63.8622,50200.0
2015-02-06 14:50:00,83.37,83.37,83.21,83.25,51700.0,63.8622,63.8622,63.7397,63.7703,51700.0
2015-02-06 14:55:00,83.26,83.28,83.18,83.19,46400.0,63.778,63.7933,63.7167,63.7243,46400.0
2015-02-06 15:00:00,83.19,83.19,83.02,83.04,71000.0,63.7243,63.7243,63.5941,63.6094,71000.0
2015-02-06 15:05:00,83.04,83.14,82.99,82.99,91600.0,63.6094,63.686,63.5711,63.5711,91600.0
2015-02-06 15:10:00,83.0,83.1,82.92,83.02,91700.0,63.5788,63.6554,63.5175,63.5941,91700.0
2015-02-06 15:15:00,83.01,83.1,82.97,82.97,81700.0,63.5865,63.6554,63.5558,63.5558,81700.0
2015-02-06 15:20:00,82.96,83.03,82.91,83.01,81800.0,63.5482,63.6018,63.5099,63.5865,81800.0
2015-02-06 15:25:00,83.01,83.03,82.83,82.87,76600.0,63.5865,63.6018,63.4486,63.4792,76600.0
2015-02-06 15:30:00,82.88,83.0,82.8,82.98,78600.0,63.4869,63.5788,63.4256,63.5635,78600.0
2015-02-06 15:35:00,82.99,83.11,82.98,83.11,95200.0,63.5711,63.6631,63.5635,63.6631,95200.0
2015-02-06 15:40:00,83.12,83.12,83.0,83.05,155900.0,63.6707,63.6707,63.5788,63.6171,155900.0
2015-02-06 15:45:00,83.05,83.07,82.96,82.99,120500.0,63.6171,63.6324,63.5482,63.5711,120500.0
2015-02-06 15:50:00,82.99,83.08,82.97,83.08,134100.0,63.5711,63.6401,63.5558,63.6401,134100.0
2015-02-06 15:55:00,83.08,83.22,83.01,83.21,229500.0,63.6401,63.7473,63.5865,63.7397,229500.0
2015-02-09 09:30:00,83.05,83.23,82.95,83.04,125700.0,63.6171,63.755,63.5405,63.6094,125700.0
2015-02-09 09:35:00,83.1,83.55,83.04,83.44,73000.0,63.6554,64.0001,63.6094,63.9158,73000.0
2015-02-09 09:40:00,83.42,83.85,83.39,83.55,84500.0,63.9005,64.2299,63.8775,64.0001,84500.0
2015-02-09 09:45:00,83.55,83.78,83.51,83.73,62500.0,64.0001,64.1763,63.9695,64.138,62500.0
2015-02-09 09:50:00,83.76,83.76,83.64,83.71,64700.0,64.161,64.161,64.069,64.1227,64700.0
2015-02-09 09:55:00,83.72,83.77,83.63,83.73,67800.0,64.1303,64.1686,64.0614,64.138,67800.0
2015-02-09 10:00:00,83.75,83.79,83.63,83.75,62700.0,64.1533,64.1839,64.0614,64.1533,62700.0
2015-02-09 10:05:00,83.74,83.75,83.61,83.65,57100.0,64.1456,64.1533,64.0461,64.0767,57100.0
2015-02-09 10:10:00,83.67,83.73,83.58,83.67,146900.0,64.092,64.138,64.0231,64.092,146900.0
2015-02-09 10:15:00,83.69,83.75,83.66,83.75,109000.0,64.1073,64.1533,64.0844,64.1533,109000.0
2015-02-09 10:20:00,83.74,83.87,83.73,83.87,48000.0,64.1456,64.2452,64.138,64.2452,48000.0
2015-02-09 10:25:00,83.86,84.09,83.86,84.04,100800.0,64.2376,64.4137,64.2376,64.3754,100800.0
2015-02-09 10:30:00,84.02,84.02,83.94,83.98,85300.0,64.3601,64.3601,64.2988,64.3295,85300.0
2015-02-09 10:35:00,83.98,84.01,83.88,83.88,98500.0,64.3295,64.3525,64.2529,64.2529,98500.0
2015-02-09 10:40:00,83.9,83.94,83.79,83.87,56500.0,64.2682,64.2988,64.1839,64.2452,56500.0
2015-02-09 10:45:00,83.87,84.02,83.76,83.95,73100.0,64.2452,64.3601,64.161,64.3065,73100.0
2015-02-09 10:50:00,83.95,84.21,83.92,84.18,180600.0,64.3065,64.5057,64.2835,64.4827,180600.0
2015-02-09 10:55:00,84.19,84.19,84.08,84.16,74400.0,64.4903,64.4903,64.4061,64.4674,74400.0
2015-02-09 11:00:00,84.15,84.29,84.14,84.21,78700.0,64.4597,64.5669,64.452,64.5057,78700.0
2015-02-09 11:05:00,84.22,84.39,84.2,84.38,65800.0,64.5133,64.6435,64.498,64.6359,65800.0
2015-02-09 11:10:00,84.39,84.49,84.37,84.48,80100.0,64.6435,64.7201,64.6282,64.7125,80100.0
2015-02-09 11:15:00,84.45,84.49,84.39,84.43,95200.0,64.6895,64.7201,64.6435,64.6742,95200.0
2015-02-09 11:20:00,84.44,84.48,84.41,84.46,50300.0,64.6818,64.7125,64.6589,64.6972,50300.0
2015-02-09 11:25:00,84.47,84.55,84.38,84.52,305600.0,64.7048,64.7661,64.6359,64.7431,305600.0
2015-02-09 11:30:00,84.52,84.61,84.47,84.56,87800.0,64.7431,64.8121,64.7048,64.7738,87800.0
2015-02-09 11:35:00,84.56,84.63,84.55,84.6,42700.0,64.7738,64.8274,64.7661,64.8044,42700.0
2015-02-09 11:40:00,84.6,84.6,84.52,84.58,82500.0,64.8044,64.8044,64.7431,64.7891,82500.0
2015-02-09 11:45:00,84.57,84.58,84.48,84.5,81800.0,64.7814,64.7891,64.7125,64.7278,81800.0
2015-02-09 11:50:00,84.49,84.74,84.49,84.7,75200.0,64.7201,64.9117,64.7201,64.881,75200.0
2015-02-09 11:55:00,84.7,84.71,84.65,84.66,35400.0,64.881,64.8887,64.8427,64.8504,35400.0
2015-02-09 12:00:00,84.65,84.67,84.5,84.51,59600.0,64.8427,64.858,64.7278,64.7355,59600.0
2015-02-09 12:05:00,84.53,84.61,84.47,84.59,110800.0,64.7508,64.8121,64.7048,64.7967,110800.0
2015-02-09 12:10:00,84.59,84.66,84.51,84.53,36900.0,64.7967,64.8504,64.7355,64.7508,36900.0
2015-02-09 12:15:00,84.52,84.63,84.52,84.57,74200.0,64.7431,64.8274,64.7431,64.7814,74200.0
2015-02-09 12:20:00,84.58,84.6,84.47,84.52,53500.0,64.7891,64.8044,64.7048,64.7431,53500.0
2015-02-09 12:25:00,84.52,84.65,84.5,84.65,42800.0,64.7431,64.8427,64.7278,64.8427,42800.0
2015-02-09 12:30:00,84.65,84.8,84.64,84.8,48700.0,64.8427,64.9576,64.8351,64.9576,48700.0
2015-02-09 12:35:00,84.8,84.81,84.74,84.78,37100.0,64.9576,64.9653,64.9117,64.9423,37100.0
2015-02-09 12:40:00,84.77,84.81,84.75,84.77,47800.0,64.9346,64.9653,64.9193,64.9346,47800.0
2015-02-09 12:45:00,84.77,84.83,84.74,84.79,36200.0,64.9346,64.9806,64.9117,64.95,36200.0
2015-02-09 12:50:00,84.79,84.87,84.79,84.84,48000.0,64.95,65.0112,64.95,64.9883,48000.0
2015-02-09 12:55:00,84.85,84.85,84.69,84.69,69100.0,64.9959,64.9959,64.8734,64.8734,69100.0
2015-02-09 13:00:00,84.69,84.74,84.61,84.73,70200.0,64.8734,64.9117,64.8121,64.904,70200.0
2015-02-09 13:05:00,84.73,84.73,84.64,84.66,52200.0,64.904,64.904,64.8351,64.8504,52200.0
2015-02-09 13:10:00,84.67,84.7,84.62,84.63,34800.0,64.858,64.881,64.8197,64.8274,34800.0
2015-02-09 13:15:00,84.62,84.73,84.6,84.7,32700.0,64.8197,64.904,64.8044,64.881,32700.0
2015-02-09 13:20:00,84.7,84.71,84.65,84.67,31400.0,64.881,64.8887,64.8427,64.858,31400.0
2015-02-09 13:25:00,84.67,84.72,84.63,84.63,33700.0,64.858,64.8963,64.8274,64.8274,33700.0
2015-02-09 13:30:00,84.62,84.69,84.58,84.68,76600.0,64.8197,64.8734,64.7891,64.8657,76600.0
2015-02-09 13:35:00,84.67,84.68,84.62,84.64,63200.0,64.858,64.8657,64.8197,64.8351,63200.0
2015-02-09 13:40:00,84.64,84.68,84.57,84.57,34600.0,64.8351,64.8657,64.7814,64.7814,34600.0
2015-02-09 13:45:00,84.57,84.64,84.54,84.63,32500.0,64.7814,64.8351,64.7584,64.8274,32500.0
2015-02-09 13:50:00,84.64,84.77,84.63,84.77,46400.0,64.8351,64.9346,64.8274,64.9346,46400.0
2015-02-09 13:55:00,84.76,84.81,84.76,84.8,48600.0,64.927,64.9653,64.927,64.9576,48600.0
2015-02-09 14:00:00,84.8,84.87,84.78,84.84,55700.0,64.9576,65.0112,64.9423,64.9883,55700.0
2015-02-09 14:05:00,84.82,84.83,84.75,84.77,48700.0,64.9729,64.9806,64.9193,64.9346,48700.0
2015-02-09 14:10:00,84.78,84.79,84.65,84.7,51100.0,64.9423,64.95,64.8427,64.881,51100.0
2015-02-09 14:15:00,84.7,84.77,84.69,84.73,75800.0,64.881,64.9346,64.8734,64.904,75800.0
2015-02-09 14:20:00,84.74,84.74,84.56,84.59,51200.0,64.9117,64.9117,64.7738,64.7967,51200.0
2015-02-09 14:25:00,84.6,84.65,84.56,84.65,72200.0,64.8044,64.8427,64.7738,64.8427,72200.0
2015-02-09 14:30:00,84.65,84.72,84.64,84.68,46400.0,64.8427,64.8963,64.8351,64.8657,46400.0
2015-02-09 14:35:00,84.69,84.75,84.62,84.71,43000.0,64.8734,64.9193,64.8197,64.8887,43000.0
2015-02-09 14:40:00,84.7,84.74,84.65,84.66,62200.0,64.881,64.9117,64.8427,64.8504,62200.0
2015-02-09 14:45:00,84.66,84.71,84.53,84.58,53900.0,64.8504,64.8887,64.7508,64.7891,53900.0
2015-02-09 14:50:00,84.59,84.65,84.57,84.61,43900.0,64.7967,64.8427,64.7814,64.8121,43900.0
2015-02-09 14:55:00,84.62,84.62,84.5,84.5,44000.0,64.8197,64.8197,64.7278,64.7278,44000.0
2015-02-09 15:00:00,84.51,84.51,84.35,84.37,71400.0,64.7355,64.7355,64.6129,64.6282,71400.0
2015-02-09 15:05:00,84.37,84.37,84.26,84.31,80200.0,64.6282,64.6282,64.544,64.5823,80200.0
2015-02-09 15:10:00,84.32,84.4,84.29,84.29,82400.0,64.5899,64.6512,64.5669,64.5669,82400.0
2015-02-09 15:15:00,84.3,84.33,84.26,84.29,72900.0,64.5746,64.5976,64.544,64.5669,72900.0
2015-02-09 15:20:00,84.27,84.4,84.24,84.37,87400.0,64.5516,64.6512,64.5286,64.6282,87400.0
2015-02-09 15:25:00,84.37,84.5,84.37,84.45,125200.0,64.6282,64.7278,64.6282,64.6895,125200.0
2015-02-09 15:30:00,84.45,84.45,84.29,84.35,102500.0,64.6895,64.6895,64.5669,64.6129,102500.0
2015-02-09 15:35:00,84.35,84.48,84.3,84.38,131000.0,64.6129,64.7125,64.5746,64.6359,131000.0
2015-02-09 15:40:00,84.38,84.58,84.37,84.49,132800.0,64.6359,64.7891,64.6282,64.7201,132800.0
2015-02-09 15:45:00,84.49,84.65,84.46,84.61,164900.0,64.7201,64.8427,64.6972,64.8121,164900.0
2015-02-09 15:50:00,84.6,84.62,84.54,84.58,167300.0,64.8044,64.8197,64.7584,64.7891,167300.0
2015-02-09 15:55:00,84.57,84.68,84.54,84.68,402700.0,64.7814,64.8657,64.7584,64.8657,402700.0
2015-02-10 09:30:00,85.0,85.0,84.24,84.4,239000.0,65.1108,65.1108,64.5286,64.6512,239000.0
2015-02-10 09:35:00,84.4,84.48,84.1,84.39,98000.0,64.6512,64.7125,64.4214,64.6435,98000.0
2015-02-10 09:40:00,84.37,84.52,84.25,84.36,101400.0,64.6282,64.7431,64.5363,64.6206,101400.0
2015-02-10 09:45:00,84.36,84.45,84.1,84.22,129900.0,64.6206,64.6895,64.4214,64.5133,129900.0
2015-02-10 09:50:00,84.23,84.31,83.92,84.0,107400.0,64.521,64.5823,64.2835,64.3448,107400.0
2015-02-10 09:55:00,84.0,84.09,83.85,83.96,76500.0,64.3448,64.4137,64.2299,64.3142,76500.0
2015-02-10 10:00:00,83.94,84.05,83.93,84.0,67100.0,64.2988,64.3831,64.2912,64.3448,67100.0
2015-02-10 10:05:00,84.0,84.18,83.98,84.09,114400.0,64.3448,64.4827,64.3295,64.4137,114400.0
2015-02-10 10:10:00,84.09,84.15,84.01,84.13,54700.0,64.4137,64.4597,64.3525,64.4444,54700.0
2015-02-10 10:15:00,84.13,84.29,84.11,84.12,84900.0,64.4444,64.5669,64.4291,64.4367,84900.0
2015-02-10 10:20:00,84.13,84.15,83.98,84.0,84000.0,64.4444,64.4597,64.3295,64.3448,84000.0
2015-02-10 10:25:00,84.01,84.01,83.88,83.93,87200.0,64.3525,64.3525,64.2529,64.2912,87200.0
2015-02-10 10:30:00,83.92,84.0,83.88,83.98,61900.0,64.2835,64.3448,64.2529,64.3295,61900.0
2015-02-10 10:35:00,83.99,84.01,83.9,83.9,50400.0,64.3371,64.3525,64.2682,64.2682,50400.0
2015-02-10 10:40:00,83.91,83.96,83.89,83.91,47400.0,64.2759,64.3142,64.2605,64.2759,47400.0
2015-02-10 10:45:00,83.93,83.93,83.64,83.68,66200.0,64.2912,64.2912,64.069,64.0997,66200.0
2015-02-10 10:50:00,83.66,83.86,83.65,83.81,42100.0,64.0844,64.2376,64.0767,64.1993,42100.0
2015-02-10 10:55:00,83.82,83.94,83.81,83.88,41700.0,64.2069,64.2988,64.1993,64.2529,41700.0
2015-02-10 11:00:00,83.88,83.9,83.68,83.84,76300.0,64.2529,64.2682,64.0997,64.2222,76300.0
2015-02-10 11:05:00,83.85,83.89,83.7,83.74,87600.0,64.2299,64.2605,64.115,64.1456,87600.0
2015-02-10 11:10:00,83.75,83.85,83.66,83.74,117000.0,64.1533,64.2299,64.0844,64.1456,117000.0
2015-02-10 11:15:00,83.75,83.86,83.72,83.82,67400.0,64.1533,64.2376,64.1303,64.2069,67400.0
2015-02-10 11:20:00,83.83,83.88,83.76,83.76,48500.0,64.2146,64.2529,64.161,64.161,48500.0
2015-02-10 11:25:00,83.76,83.86,83.72,83.81,48300.0,64.161,64.2376,64.1303,64.1993,48300.0
2015-02-10 11:30:00,83.81,83.85,83.77,83.78,42400.0,64.1993,64.2299,64.1686,64.1763,42400.0
2015-02-10 11:35:00,83.78,83.85,83.77,83.8,39200.0,64.1763,64.2299,64.1686,64.1916,39200.0
2015-02-10 11:40:00,83.8,83.91,83.8,83.9,58400.0,64.1916,64.2759,64.1916,64.2682,58400.0
2015-02-10 11:45:00,83.9,83.91,83.75,83.81,94900.0,64.2682,64.2759,64.1533,64.1993,94900.0
2015-02-10 11:50:00,83.8,83.87,83.77,83.84,41400.0,64.1916,64.2452,64.1686,64.2222,41400.0
2015-02-10 11:55:00,83.84,84.02,83.83,84.01,68900.0,64.2222,64.3601,64.2146,64.3525,68900.0
2015-02-10 12:00:00,84.01,84.05,83.96,84.01,169100.0,64.3525,64.3831,64.3142,64.3525,169100.0
2015-02-10 12:05:00,84.0,84.03,83.95,84.03,102500.0,64.3448,64.3678,64.3065,64.3678,102500.0
2015-02-10 12:10:00,84.03,84.12,83.97,84.01,86400.0,64.3678,64.4367,64.3218,64.3525,86400.0
2015-02-10 12:15:00,84.01,84.07,83.96,84.05,301100.0,64.3525,64.3984,64.3142,64.3831,301100.0
2015-02-10 12:20:00,84.05,84.18,84.02,84.14,38900.0,64.3831,64.4827,64.3601,64.452,38900.0
2015-02-10 12:25:00,84.15,84.22,84.11,84.21,20400.0,64.4597,64.5133,64.4291,64.5057,20400.0
2015-02-10 12:30:00,84.21,84.21,84.03,84.09,56200.0,64.5057,64.5057,64.3678,64.4137,56200.0
2015-02-10 12:35:00,84.1,84.1,84.02,84.1,26200.0,64.4214,64.4214,64.3601,64.4214,26200.0
2015-02-10 12:40:00,84.11,84.14,84.03,84.08,31700.0,64.4291,64.452,64.3678,64.4061,31700.0
2015-02-10 12:45:00,84.08,84.11,84.03,84.09,118300.0,64.4061,64.4291,64.3678,64.4137,118300.0
2015-02-10 12:50:00,84.09,84.1,84.04,84.04,30600.0,64.4137,64.4214,64.3754,64.3754,30600.0
2015-02-10 12:55:00,84.05,84.13,84.0,84.01,54500.0,64.3831,64.4444,64.3448,64.3525,54500.0
2015-02-10 13:00:00,84.0,84.11,84.0,84.05,36400.0,64.3448,64.4291,64.3448,64.3831,36400.0
2015-02-10 13:05:00,84.06,84.13,84.04,84.1,28300.0,64.3908,64.4444,64.3754,64.4214,28300.0
2015-02-10 13:10:00,84.09,84.1,84.01,84.03,40300.0,64.4137,64.4214,64.3525,64.3678,40300.0
2015-02-10 13:15:00,84.04,84.1,83.97,84.01,46600.0,64.3754,64.4214,64.3218,64.3525,46600.0
2015-02-10 13:20:00,84.0,84.01,83.83,83.84,57300.0,64.3448,64.3525,64.2146,64.2222,57300.0
2015-02-10 13:25:00,83.83,83.85,83.78,83.8,39300.0,64.2146,64.2299,64.1763,64.1916,39300.0
2015-02-10 13:30:00,83.8,83.93,83.79,83.89,38600.0,64.1916,64.2912,64.1839,64.2605,38600.0
2015-02-10 13:35:00,83.9,83.96,83.84,83.84,28700.0,64.2682,64.3142,64.2222,64.2222,28700.0
2015-02-10 13:40:00,83.84,83.86,83.76,83.76,40800.0,64.2222,64.2376,64.161,64.161,40800.0
2015-02-10 13:45:00,83.76,83.84,83.74,83.79,31500.0,64.161,64.2222,64.1456,64.1839,31500.0
2015-02-10 13:50:00,83.8,83.85,83.72,83.72,34400.0,64.1916,64.2299,64.1303,64.1303,34400.0
2015-02-10 13:55:00,83.71,83.75,83.57,83.57,63200.0,64.1227,64.1533,64.0154,64.0154,63200.0
2015-02-10 14:00:00,83.58,83.67,83.58,83.67,37900.0,64.0231,64.092,64.0231,64.092,37900.0
2015-02-10 14:05:00,83.67,83.68,83.53,83.54,70400.0,64.092,64.0997,63.9848,63.9924,70400.0
2015-02-10 14:10:00,83.54,83.57,83.49,83.5,69600.0,63.9924,64.0154,63.9541,63.9618,69600.0
2015-02-10 14:15:00,83.5,83.57,83.46,83.56,53600.0,63.9618,64.0154,63.9312,64.0078,53600.0
2015-02-10 14:20:00,83.56,83.58,83.48,83.5,57200.0,64.0078,64.0231,63.9465,63.9618,57200.0
2015-02-10 14:25:00,83.5,83.56,83.47,83.53,103300.0,63.9618,64.0078,63.9388,63.9848,103300.0
2015-02-10 14:30:00,83.53,83.68,83.51,83.67,89800.0,63.9848,64.0997,63.9695,64.092,89800.0
2015-02-10 14:35:00,83.67,83.7,83.64,83.66,47700.0,64.092,64.115,64.069,64.0844,47700.0
2015-02-10 14:40:00,83.66,83.71,83.62,83.62,62300.0,64.0844,64.1227,64.0537,64.0537,62300.0
2015-02-10 14:45:00,83.63,83.66,83.58,83.64,40800.0,64.0614,64.0844,64.0231,64.069,40800.0
2015-02-10 14:50:00,83.63,83.66,83.62,83.65,47900.0,64.0614,64.0844,64.0537,64.0767,47900.0
2015-02-10 14:55:00,83.65,83.83,83.65,83.83,64300.0,64.0767,64.2146,64.0767,64.2146,64300.0
2015-02-10 15:00:00,83.82,83.89,83.79,83.86,67300.0,64.2069,64.2605,64.1839,64.2376,67300.0
2015-02-10 15:05:00,83.86,83.97,83.8,83.93,50500.0,64.2376,64.3218,64.1916,64.2912,50500.0
2015-02-10 15:10:00,83.94,83.96,83.87,83.9,60600.0,64.2988,64.3142,64.2452,64.2682,60600.0
2015-02-10 15:15:00,83.9,83.93,83.85,83.93,49000.0,64.2682,64.2912,64.2299,64.2912,49000.0
2015-02-10 15:20:00,83.92,83.96,83.88,83.93,56700.0,64.2835,64.3142,64.2529,64.2912,56700.0
2015-02-10 15:25:00,83.93,84.02,83.89,84.01,59600.0,64.2912,64.3601,64.2605,64.3525,59600.0
2015-02-10 15:30:00,84.01,84.09,84.0,84.09,64500.0,64.3525,64.4137,64.3448,64.4137,64500.0
2015-02-10 15:35:00,84.1,84.11,83.98,84.03,71700.0,64.4214,64.4291,64.3295,64.3678,71700.0
2015-02-10 15:40:00,84.04,84.1,83.96,84.09,85400.0,64.3754,64.4214,64.3142,64.4137,85400.0
2015-02-10 15:45:00,84.08,84.09,83.94,83.98,113300.0,64.4061,64.4137,64.2988,64.3295,113300.0
2015-02-10 15:50:00,83.98,84.01,83.89,83.93,83800.0,64.3295,64.3525,64.2605,64.2912,83800.0
2015-02-10 15:55:00,83.93,83.97,83.82,83.91,188300.0,64.2912,64.3218,64.2069,64.2759,188300.0
2015-02-11 09:30:00,83.56,83.56,83.1,83.25,219700.0,64.0078,64.0078,63.6554,63.7703,219700.0
2015-02-11 09:35:00,83.27,83.37,83.03,83.05,88100.0,63.7856,63.8622,63.6018,63.6171,88100.0
2015-02-11 09:40:00,83.06,83.07,82.74,82.83,147500.0,63.6248,63.6324,63.3796,63.4486,147500.0
2015-02-11 09:45:00,82.86,82.97,82.74,82.74,86200.0,63.4716,63.5558,63.3796,63.3796,86200.0
2015-02-11 09:50:00,82.74,82.82,82.6,82.76,81100.0,63.3796,63.4409,63.2724,63.395,81100.0
2015-02-11 09:55:00,82.74,82.82,82.67,82.74,85000.0,63.3796,63.4409,63.326,63.3796,85000.0
2015-02-11 10:00:00,82.73,82.8,82.68,82.71,120200.0,63.372,63.4256,63.3337,63.3567,120200.0
2015-02-11 10:05:00,82.69,82.79,82.64,82.78,54600.0,63.3413,63.4179,63.303,63.4103,54600.0
2015-02-11 10:10:00,82.77,82.94,82.74,82.81,116700.0,63.4026,63.5328,63.3796,63.4333,116700.0
2015-02-11 10:15:00,82.82,82.83,82.53,82.57,76000.0,63.4409,63.4486,63.2188,63.2494,76000.0
2015-02-11 10:20:00,82.58,82.58,82.4,82.49,83400.0,63.2571,63.2571,63.1192,63.1881,83400.0
2015-02-11 10:25:00,82.49,82.55,82.4,82.53,77300.0,63.1881,63.2341,63.1192,63.2188,77300.0
2015-02-11 10:30:00,82.51,82.52,82.36,82.42,76000.0,63.2034,63.2111,63.0885,63.1345,76000.0
2015-02-11 10:35:00,82.43,82.54,82.41,82.42,111700.0,63.1422,63.2264,63.1268,63.1345,111700.0
2015-02-11 10:40:00,82.42,82.46,82.24,82.32,142000.0,63.1345,63.1651,62.9966,63.0579,142000.0
2015-02-11 10:45:00,82.34,82.41,82.3,82.33,72800.0,63.0732,63.1268,63.0426,63.0656,72800.0
2015-02-11 10:50:00,82.33,82.42,82.33,82.37,82300.0,63.0656,63.1345,63.0656,63.0962,82300.0
2015-02-11 10:55:00,82.36,82.52,82.36,82.5,60400.0,63.0885,63.2111,63.0885,63.1958,60400.0
2015-02-11 11:00:00,82.48,82.55,82.42,82.52,60300.0,63.1805,63.2341,63.1345,63.2111,60300.0
2015-02-11 11:05:00,82.52,82.58,82.5,82.58,52800.0,63.2111,63.2571,63.1958,63.2571,52800.0
2015-02-11 11:10:00,82.59,82.8,82.58,82.79,93200.0,63.2647,63.4256,63.2571,63.4179,93200.0
2015-02-11 11:15:00,82.78,82.85,82.7,82.73,51000.0,63.4103,63.4639,63.349,63.372,51000.0
2015-02-11 11:20:00,82.73,82.91,82.72,82.89,54200.0,63.372,63.5099,63.3643,63.4945,54200.0
2015-02-11 11:25:00,82.9,82.94,82.84,82.84,50700.0,63.5022,63.5328,63.4562,63.4562,50700.0
2015-02-11 11:30:00,82.84,82.85,82.75,82.79,60000.0,63.4562,63.4639,63.3873,63.4179,60000.0
2015-02-11 11:35:00,82.79,82.87,82.77,82.84,44100.0,63.4179,63.4792,63.4026,63.4562,44100.0
2015-02-11 11:40:00,82.83,82.85,82.7,82.75,42400.0,63.4486,63.4639,63.349,63.3873,42400.0
2015-02-11 11:45:00,82.75,82.83,82.75,82.83,36500.0,63.3873,63.4486,63.3873,63.4486,36500.0
2015-02-11 11:50:00,82.82,82.87,82.78,82.82,35000.0,63.4409,63.4792,63.4103,63.4409,35000.0
2015-02-11 11:55:00,82.82,82.88,82.81,82.84,44300.0,63.4409,63.4869,63.4333,63.4562,44300.0
2015-02-11 12:00:00,82.84,82.9,82.8,82.87,70500.0,63.4562,63.5022,63.4256,63.4792,70500.0
2015-02-11 12:05:00,82.87,82.93,82.83,82.92,35300.0,63.4792,63.5252,63.4486,63.5175,35300.0
2015-02-11 12:10:00,82.92,83.11,82.85,83.08,69100.0,63.5175,63.6631,63.4639,63.6401,69100.0
2015-02-11 12:15:00,83.09,83.21,83.09,83.16,45600.0,63.6477,63.7397,63.6477,63.7014,45600.0
2015-02-11 12:20:00,83.16,83.25,83.15,83.23,28200.0,63.7014,63.7703,63.6937,63.755,28200.0
2015-02-11 12:25:00,83.24,83.31,83.2,83.21,29200.0,63.7626,63.8163,63.732,63.7397,29200.0
2015-02-11 12:30:00,83.23,83.37,83.22,83.33,43900.0,63.755,63.8622,63.7473,63.8316,43900.0
2015-02-11 12:35:00,83.33,83.39,83.28,83.29,39200.0,63.8316,63.8775,63.7933,63.8009,39200.0
2015-02-11 12:40:00,83.28,83.29,82.96,82.96,62600.0,63.7933,63.8009,63.5482,63.5482,62600.0
2015-02-11 12:45:00,82.95,83.06,82.95,83.05,28000.0,63.5405,63.6248,63.5405,63.6171,28000.0
2015-02-11 12:50:00,83.05,83.08,83.02,83.08,26500.0,63.6171,63.6401,63.5941,63.6401,26500.0
2015-02-11 12:55:00,83.06,83.17,82.98,83.11,59900.0,63.6248,63.709,63.5635,63.6631,59900.0
2015-02-11 13:00:00,83.11,83.21,83.11,83.16,33000.0,63.6631,63.7397,63.6631,63.7014,33000.0
2015-02-11 13:05:00,83.16,83.17,83.06,83.12,61300.0,63.7014,63.709,63.6248,63.6707,61300.0
2015-02-11 13:10:00,83.11,83.19,82.98,83.03,35100.0,63.6631,63.7243,63.5635,63.6018,35100.0
2015-02-11 13:15:00,83.02,83.09,82.92,83.03,41900.0,63.5941,63.6477,63.5175,63.6018,41900.0
2015-02-11 13:20:00,83.03,83.12,82.98,83.08,40600.0,63.6018,63.6707,63.5635,63.6401,40600.0
2015-02-11 13:25:00,83.08,83.14,83.04,83.06,28000.0,63.6401,63.686,63.6094,63.6248,28000.0
2015-02-11 13:30:00,83.07,83.14,83.01,83.04,52600.0,63.6324,63.686,63.5865,63.6094,52600.0
2015-02-11 13:35:00,83.04,83.13,82.99,83.08,53200.0,63.6094,63.6784,63.5711,63.6401,53200.0
2015-02-11 13:40:00,83.07,83.16,83.0,83.07,36700.0,63.6324,63.7014,63.5788,63.6324,36700.0
2015-02-11 13:45:00,83.08,83.09,83.0,83.04,21600.0,63.6401,63.6477,63.5788,63.6094,21600.0
2015-02-11 13:50:00,83.04,83.05,82.93,82.95,36300.0,63.6094,63.6171,63.5252,63.5405,36300.0
2015-02-11 13:55:00,82.96,83.18,82.87,83.13,38800.0,63.5482,63.7167,63.4792,63.6784,38800.0
2015-02-11 14:00:00,83.12,83.19,83.02,83.12,30800.0,63.6707,63.7243,63.5941,63.6707,30800.0
2015-02-11 14:05:00,83.11,83.19,83.02,83.17,40700.0,63.6631,63.7243,63.5941,63.709,40700.0
2015-02-11 14:10:00,83.16,83.25,83.12,83.25,20300.0,63.7014,63.7703,63.6707,63.7703,20300.0
2015-02-11 14:15:00,83.26,83.32,83.18,83.3,25200.0,63.778,63.8239,63.7167,63.8086,25200.0
2015-02-11 14:20:00,83.3,83.35,83.23,83.33,41300.0,63.8086,63.8469,63.755,63.8316,41300.0
2015-02-11 14:25:00,83.34,83.44,83.3,83.42,36600.0,63.8392,63.9158,63.8086,63.9005,36600.0
2015-02-11 14:30:00,83.44,83.46,83.33,83.4,41900.0,63.9158,63.9312,63.8316,63.8852,41900.0
2015-02-11 14:35:00,83.41,83.42,83.33,83.4,29600.0,63.8929,63.9005,63.8316,63.8852,29600.0
2015-02-11 14:40:00,83.44,83.49,83.41,83.42,39000.0,63.9158,63.9541,63.8929,63.9005,39000.0
2015-02-11 14:45:00,83.42,83.47,83.33,83.37,47400.0,63.9005,63.9388,63.8316,63.8622,47400.0
2015-02-11 14:50:00,83.39,83.4,83.28,83.29,40000.0,63.8775,63.8852,63.7933,63.8009,40000.0
2015-02-11 14:55:00,83.3,83.32,83.16,83.17,41300.0,63.8086,63.8239,63.7014,63.709,41300.0
2015-02-11 15:00:00,83.18,83.28,83.15,83.21,41400.0,63.7167,63.7933,63.6937,63.7397,41400.0
2015-02-11 15:05:00,83.21,83.28,83.18,83.26,32600.0,63.7397,63.7933,63.7167,63.778,32600.0
2015-02-11 15:10:00,83.26,83.32,83.22,83.31,35600.0,63.778,63.8239,63.7473,63.8163,35600.0
2015-02-11 15:15:00,83.29,83.35,83.25,83.3,47600.0,63.8009,63.8469,63.7703,63.8086,47600.0
2015-02-11 15:20:00,83.3,83.46,83.29,83.45,54300.0,63.8086,63.9312,63.8009,63.9235,54300.0
2015-02-11 15:25:00,83.46,83.67,83.46,83.55,85300.0,63.9312,64.092,63.9312,64.0001,85300.0
2015-02-11 15:30:00,83.57,83.6,83.39,83.43,63300.0,64.0154,64.0384,63.8775,63.9082,63300.0
2015-02-11 15:35:00,83.43,83.51,83.38,83.48,138000.0,63.9082,63.9695,63.8699,63.9465,138000.0
2015-02-11 15:40:00,83.48,83.57,83.44,83.46,185500.0,63.9465,64.0154,63.9158,63.9312,185500.0
2015-02-11 15:45:00,83.46,83.5,83.33,83.37,89700.0,63.9312,63.9618,63.8316,63.8622,89700.0
2015-02-11 15:50:00,83.37,83.41,83.29,83.36,138800.0,63.8622,63.8929,63.8009,63.8546,138800.0
2015-02-11 15:55:00,83.35,83.4,83.32,83.39,149400.0,63.8469,63.8852,63.8239,63.8775,149400.0
2015-02-12 09:30:00,84.08,84.1,83.73,83.9,189100.0,64.4061,64.4214,64.138,64.2682,189100.0
2015-02-12 09:35:00,83.89,84.16,83.86,84.08,87600.0,64.2605,64.4674,64.2376,64.4061,87600.0
2015-02-12 09:40:00,84.08,84.14,83.83,83.93,85300.0,64.4061,64.452,64.2146,64.2912,85300.0
2015-02-12 09:45:00,83.93,84.24,83.92,84.2,52700.0,64.2912,64.5286,64.2835,64.498,52700.0
2015-02-12 09:50:00,84.2,84.25,84.03,84.09,57500.0,64.498,64.5363,64.3678,64.4137,57500.0
2015-02-12 09:55:00,84.09,84.17,84.04,84.11,69500.0,64.4137,64.475,64.3754,64.4291,69500.0
2015-02-12 10:00:00,84.09,84.13,84.02,84.05,61200.0,64.4137,64.4444,64.3601,64.3831,61200.0
2015-02-12 10:05:00,84.07,84.11,84.0,84.09,50600.0,64.3984,64.4291,64.3448,64.4137,50600.0
2015-02-12 10:10:00,84.09,84.19,84.07,84.12,48700.0,64.4137,64.4903,64.3984,64.4367,48700.0
2015-02-12 10:15:00,84.13,84.13,83.96,84.04,49100.0,64.4444,64.4444,64.3142,64.3754,49100.0
2015-02-12 10:20:00,84.02,84.04,83.82,83.9,50500.0,64.3601,64.3754,64.2069,64.2682,50500.0
2015-02-12 10:25:00,83.89,83.9,83.72,83.76,54800.0,64.2605,64.2682,64.1303,64.161,54800.0
2015-02-12 10:30:00,83.76,83.77,83.58,83.67,95300.0,64.161,64.1686,64.0231,64.092,95300.0
2015-02-12 10:35:00,83.65,83.75,83.62,83.72,48800.0,64.0767,64.1533,64.0537,64.1303,48800.0
2015-02-12 10:40:00,83.72,83.79,83.65,83.68,61400.0,64.1303,64.1839,64.0767,64.0997,61400.0
2015-02-12 10:45:00,83.67,83.69,83.46,83.47,48800.0,64.092,64.1073,63.9312,63.9388,48800.0
2015-02-12 10:50:00,83.5,83.6,83.37,83.41,54500.0,63.9618,64.0384,63.8622,63.8929,54500.0
2015-02-12 10:55:00,83.41,83.66,83.41,83.56,40400.0,63.8929,64.0844,63.8929,64.0078,40400.0
2015-02-12 11:00:00,83.56,83.71,83.52,83.7,42600.0,64.0078,64.1227,63.9771,64.115,42600.0
2015-02-12 11:05:00,83.7,83.71,83.51,83.61,46600.0,64.115,64.1227,63.9695,64.0461,46600.0
2015-02-12 11:10:00,83.6,83.82,83.6,83.77,23100.0,64.0384,64.2069,64.0384,64.1686,23100.0
2015-02-12 11:15:00,83.77,83.8,83.64,83.71,27300.0,64.1686,64.1916,64.069,64.1227,27300.0
2015-02-12 11:20:00,83.71,83.71,83.46,83.56,46400.0,64.1227,64.1227,63.9312,64.0078,46400.0
2015-02-12 11:25:00,83.57,83.66,83.52,83.52,22000.0,64.0154,64.0844,63.9771,63.9771,22000.0
2015-02-12 11:30:00,83.53,83.65,83.46,83.63,86900.0,63.9848,64.0767,63.9312,64.0614,86900.0
2015-02-12 11:35:00,83.63,83.72,83.6,83.63,48200.0,64.0614,64.1303,64.0384,64.0614,48200.0
2015-02-12 11:40:00,83.63,83.76,83.62,83.7,77200.0,64.0614,64.161,64.0537,64.115,77200.0
2015-02-12 11:45:00,83.7,83.79,83.63,83.64,47800.0,64.115,64.1839,64.0614,64.069,47800.0
2015-02-12 11:50:00,83.65,83.67,83.53,83.53,51900.0,64.0767,64.092,63.9848,63.9848,51900.0
2015-02-12 11:55:00,83.55,83.66,83.55,83.62,26800.0,64.0001,64.0844,64.0001,64.0537,26800.0
2015-02-12 12:00:00,83.61,83.69,83.6,83.67,28700.0,64.0461,64.1073,64.0384,64.092,28700.0
2015-02-12 12:05:00,83.65,83.65,83.5,83.53,25500.0,64.0767,64.0767,63.9618,63.9848,25500.0
2015-02-12 12:10:00,83.53,83.69,83.53,83.68,12000.0,63.9848,64.1073,63.9848,64.0997,12000.0
2015-02-12 12:15:00,83.68,83.71,83.63,83.67,32900.0,64.0997,64.1227,64.0614,64.092,32900.0
2015-02-12 12:20:00,83.67,83.67,83.57,83.58,17200.0,64.092,64.092,64.0154,64.0231,17200.0
2015-02-12 12:25:00,83.59,83.64,83.54,83.56,34100.0,64.0307,64.069,63.9924,64.0078,34100.0
2015-02-12 12:30:00,83.57,83.64,83.46,83.51,37600.0,64.0154,64.069,63.9312,63.9695,37600.0
2015-02-12 12:35:00,83.52,83.58,83.51,83.52,18200.0,63.9771,64.0231,63.9695,63.9771,18200.0
2015-02-12 12:40:00,83.51,83.52,83.31,83.33,59900.0,63.9695,63.9771,63.8163,63.8316,59900.0
2015-02-12 12:45:00,83.34,83.44,83.33,83.42,56000.0,63.8392,63.9158,63.8316,63.9005,56000.0
2015-02-12 12:50:00,83.42,83.43,83.36,83.43,30800.0,63.9005,63.9082,63.8546,63.9082,30800.0
2015-02-12 12:55:00,83.43,83.43,83.38,83.42,28000.0,63.9082,63.9082,63.8699,63.9005,28000.0
2015-02-12 13:00:00,83.42,83.6,83.42,83.57,35800.0,63.9005,64.0384,63.9005,64.0154,35800.0
2015-02-12 13:05:00,83.57,83.66,83.55,83.61,66100.0,64.0154,64.0844,64.0001,64.0461,66100.0
2015-02-12 13:10:00,83.61,83.69,83.59,83.67,21800.0,64.0461,64.1073,64.0307,64.092,21800.0
2015-02-12 13:15:00,83.66,83.77,83.66,83.67,43900.0,64.0844,64.1686,64.0844,64.092,43900.0
2015-02-12 13:20:00,83.67,83.68,83.56,83.59,35400.0,64.092,64.0997,64.0078,64.0307,35400.0
2015-02-12 13:25:00,83.58,83.75,83.57,83.73,21000.0,64.0231,64.1533,64.0154,64.138,21000.0
2015-02-12 13:30:00,83.74,83.87,83.71,83.86,37100.0,64.1456,64.2452,64.1227,64.2376,37100.0
2015-02-12 13:35:00,83.86,83.88,83.77,83.84,34800.0,64.2376,64.2529,64.1686,64.2222,34800.0
2015-02-12 13:40:00,83.85,83.85,83.69,83.69,50100.0,64.2299,64.2299,64.1073,64.1073,50100.0
2015-02-12 13:45:00,83.69,83.74,83.6,83.65,57000.0,64.1073,64.1456,64.0384,64.0767,57000.0
2015-02-12 13:50:00,83.65,83.67,83.6,83.62,38000.0,64.0767,64.092,64.0384,64.0537,38000.0
2015-02-12 13:55:00,83.61,83.61,83.51,83.54,83800.0,64.0461,64.0461,63.9695,63.9924,83800.0
2015-02-12 14:00:00,83.53,83.54,83.43,83.44,53300.0,63.9848,63.9924,63.9082,63.9158,53300.0
2015-02-12 14:05:00,83.43,83.55,83.42,83.53,45200.0,63.9082,64.0001,63.9005,63.9848,45200.0
2015-02-12 14:10:00,83.52,83.52,83.44,83.47,77300.0,63.9771,63.9771,63.9158,63.9388,77300.0
2015-02-12 14:15:00,83.47,83.51,83.45,83.48,48900.0,63.9388,63.9695,63.9235,63.9465,48900.0
2015-02-12 14:20:00,83.48,83.56,83.46,83.55,20400.0,63.9465,64.0078,63.9312,64.0001,20400.0
2015-02-12 14:25:00,83.56,83.62,83.54,83.61,40300.0,64.0078,64.0537,63.9924,64.0461,40300.0
2015-02-12 14:30:00,83.6,83.68,83.55,83.59,99300.0,64.0384,64.0997,64.0001,64.0307,99300.0
2015-02-12 14:35:00,83.6,83.63,83.49,83.5,27800.0,64.0384,64.0614,63.9541,63.9618,27800.0
2015-02-12 14:40:00,83.5,83.61,83.48,83.57,35000.0,63.9618,64.0461,63.9465,64.0154,35000.0
2015-02-12 14:45:00,83.57,83.65,83.54,83.61,19700.0,64.0154,64.0767,63.9924,64.0461,19700.0
2015-02-12 14:50:00,83.62,83.7,83.56,83.67,23500.0,64.0537,64.115,64.0078,64.092,23500.0
2015-02-12 14:55:00,83.67,83.7,83.65,83.67,22600.0,64.092,64.115,64.0767,64.092,22600.0
2015-02-12 15:00:00,83.67,83.67,83.55,83.55,33900.0,64.092,64.092,64.0001,64.0001,33900.0
2015-02-12 15:05:00,83.55,83.62,83.55,83.57,26000.0,64.0001,64.0537,64.0001,64.0154,26000.0
2015-02-12 15:10:00,83.57,83.63,83.54,83.56,35200.0,64.0154,64.0614,63.9924,64.0078,35200.0
2015-02-12 15:15:00,83.57,83.6,83.53,83.58,40100.0,64.0154,64.0384,63.9848,64.0231,40100.0
2015-02-12 15:20:00,83.58,83.61,83.52,83.6,32200.0,64.0231,64.0461,63.9771,64.0384,32200.0
2015-02-12 15:25:00,83.59,83.63,83.54,83.56,32800.0,64.0307,64.0614,63.9924,64.0078,32800.0
2015-02-12 15:30:00,83.55,83.58,83.48,83.51,90700.0,64.0001,64.0231,63.9465,63.9695,90700.0
2015-02-12 15:35:00,83.51,83.55,83.49,83.5,88500.0,63.9695,64.0001,63.9541,63.9618,88500.0
2015-02-12 15:40:00,83.51,83.56,83.44,83.45,82200.0,63.9695,64.0078,63.9158,63.9235,82200.0
2015-02-12 15:45:00,83.45,83.54,83.45,83.49,105200.0,63.9235,63.9924,63.9235,63.9541,105200.0
2015-02-12 15:50:00,83.51,83.51,83.44,83.45,98900.0,63.9695,63.9695,63.9158,63.9235,98900.0
2015-02-12 15:55:00,83.45,83.54,83.44,83.52,174800.0,63.9235,63.9924,63.9158,63.9771,174800.0
2015-02-13 09:30:00,84.11,84.31,84.03,84.17,148100.0,64.4291,64.5823,64.3678,64.475,148100.0
2015-02-13 09:35:00,84.21,84.63,84.17,84.59,152100.0,64.5057,64.8274,64.475,64.7967,152100.0
2015-02-13 09:40:00,84.61,84.81,84.58,84.75,80100.0,64.8121,64.9653,64.7891,64.9193,80100.0
2015-02-13 09:45:00,84.77,84.85,84.65,84.75,83500.0,64.9346,64.9959,64.8427,64.9193,83500.0
2015-02-13 09:50:00,84.75,85.2,84.72,85.11,205400.0,64.9193,65.264,64.8963,65.1951,205400.0
2015-02-13 09:55:00,85.09,85.25,85.09,85.22,72900.0,65.1798,65.3023,65.1798,65.2793,72900.0
2015-02-13 10:00:00,85.21,85.25,84.94,85.06,115600.0,65.2717,65.3023,65.0649,65.1568,115600.0
2015-02-13 10:05:00,85.05,85.09,84.96,84.98,112800.0,65.1491,65.1798,65.0802,65.0955,112800.0
2015-02-13 10:10:00,84.98,85.14,84.95,85.13,155200.0,65.0955,65.2181,65.0725,65.2104,155200.0
2015-02-13 10:15:00,85.15,85.25,85.09,85.09,107100.0,65.2257,65.3023,65.1798,65.1798,107100.0
2015-02-13 10:20:00,85.08,85.13,85.01,85.13,71000.0,65.1721,65.2104,65.1185,65.2104,71000.0
2015-02-13 10:25:00,85.12,85.3,85.12,85.28,74700.0,65.2027,65.3406,65.2027,65.3253,74700.0
2015-02-13 10:30:00,85.3,85.4,85.26,85.26,90800.0,65.3406,65.4172,65.31,65.31,90800.0
2015-02-13 10:35:00,85.26,85.38,85.25,85.34,56400.0,65.31,65.4019,65.3023,65.3713,56400.0
2015-02-13 10:40:00,85.35,85.37,85.18,85.23,99200.0,65.3789,65.3942,65.2487,65.287,99200.0
2015-02-13 10:45:00,85.24,85.27,85.14,85.15,52900.0,65.2947,65.3176,65.2181,65.2257,52900.0
2015-02-13 10:50:00,85.14,85.26,85.13,85.26,47600.0,65.2181,65.31,65.2104,65.31,47600.0
2015-02-13 10:55:00,85.25,85.35,85.22,85.23,42500.0,65.3023,65.3789,65.2793,65.287,42500.0
2015-02-13 11:00:00,85.22,85.43,85.22,85.4,121000.0,65.2793,65.4402,65.2793,65.4172,121000.0
2015-02-13 11:05:00,85.4,85.49,85.39,85.48,60500.0,65.4172,65.4862,65.4096,65.4785,60500.0
2015-02-13 11:10:00,85.48,85.48,85.38,85.39,55000.0,65.4785,65.4785,65.4019,65.4096,55000.0
2015-02-13 11:15:00,85.38,85.39,85.3,85.35,32700.0,65.4019,65.4096,65.3406,65.3789,32700.0
2015-02-13 11:20:00,85.34,85.35,85.18,85.25,49500.0,65.3713,65.3789,65.2487,65.3023,49500.0
2015-02-13 11:25:00,85.26,85.4,85.26,85.39,40300.0,65.31,65.4172,65.31,65.4096,40300.0
2015-02-13 11:30:00,85.39,85.46,85.36,85.41,75300.0,65.4096,65.4632,65.3866,65.4249,75300.0
2015-02-13 11:35:00,85.41,85.47,85.37,85.44,80500.0,65.4249,65.4708,65.3942,65.4479,80500.0
2015-02-13 11:40:00,85.45,85.49,85.43,85.46,67000.0,65.4555,65.4862,65.4402,65.4632,67000.0
2015-02-13 11:45:00,85.46,85.47,85.29,85.29,61200.0,65.4632,65.4708,65.333,65.333,61200.0
2015-02-13 11:50:00,85.3,85.32,85.19,85.2,40900.0,65.3406,65.3559,65.2564,65.264,40900.0
2015-02-13 11:55:00,85.19,85.24,85.13,85.17,77100.0,65.2564,65.2947,65.2104,65.241,77100.0
2015-02-13 12:00:00,85.17,85.23,85.15,85.21,34800.0,65.241,65.287,65.2257,65.2717,34800.0
2015-02-13 12:05:00,85.22,85.23,85.13,85.21,25900.0,65.2793,65.287,65.2104,65.2717,25900.0
2015-02-13 12:10:00,85.22,85.23,85.15,85.21,19800.0,65.2793,65.287,65.2257,65.2717,19800.0
2015-02-13 12:15:00,85.21,85.23,85.07,85.08,79100.0,65.2717,65.287,65.1644,65.1721,79100.0
2015-02-13 12:20:00,85.08,85.1,85.05,85.09,35300.0,65.1721,65.1874,65.1491,65.1798,35300.0
2015-02-13 12:25:00,85.1,85.1,85.02,85.03,23100.0,65.1874,65.1874,65.1261,65.1338,23100.0
2015-02-13 12:30:00,85.04,85.12,85.02,85.1,37000.0,65.1415,65.2027,65.1261,65.1874,37000.0
2015-02-13 12:35:00,85.11,85.13,85.08,85.09,27900.0,65.1951,65.2104,65.1721,65.1798,27900.0
2015-02-13 12:40:00,85.09,85.2,85.08,85.18,35200.0,65.1798,65.264,65.1721,65.2487,35200.0
2015-02-13 12:45:00,85.17,85.2,85.11,85.14,28800.0,65.241,65.264,65.1951,65.2181,28800.0
2015-02-13 12:50:00,85.14,85.15,85.04,85.06,34100.0,65.2181,65.2257,65.1415,65.1568,34100.0
2015-02-13 12:55:00,85.07,85.08,85.01,85.01,27900.0,65.1644,65.1721,65.1185,65.1185,27900.0
2015-02-13 13:00:00,85.02,85.03,84.94,84.99,51800.0,65.1261,65.1338,65.0649,65.1032,51800.0
2015-02-13 13:05:00,84.99,85.0,84.93,84.98,33400.0,65.1032,65.1108,65.0572,65.0955,33400.0
2015-02-13 13:10:00,84.96,85.05,84.96,85.01,91400.0,65.0802,65.1491,65.0802,65.1185,91400.0
2015-02-13 13:15:00,85.01,85.16,85.01,85.16,93800.0,65.1185,65.2334,65.1185,65.2334,93800.0
2015-02-13 13:20:00,85.17,85.24,85.13,85.17,45200.0,65.241,65.2947,65.2104,65.241,45200.0
2015-02-13 13:25:00,85.17,85.17,85.02,85.1,36000.0,65.241,65.241,65.1261,65.1874,36000.0
2015-02-13 13:30:00,85.1,85.14,85.03,85.13,37100.0,65.1874,65.2181,65.1338,65.2104,37100.0
2015-02-13 13:35:00,85.13,85.13,84.96,85.07,30300.0,65.2104,65.2104,65.0802,65.1644,30300.0
2015-02-13 13:40:00,85.06,85.1,84.97,85.05,34800.0,65.1568,65.1874,65.0878,65.1491,34800.0
2015-02-13 13:45:00,85.04,85.08,84.92,85.06,42800.0,65.1415,65.1721,65.0495,65.1568,42800.0
2015-02-13 13:50:00,85.05,85.09,84.95,85.0,41700.0,65.1491,65.1798,65.0725,65.1108,41700.0
2015-02-13 13:55:00,85.0,85.04,84.96,85.04,33100.0,65.1108,65.1415,65.0802,65.1415,33100.0
2015-02-13 14:00:00,85.03,85.13,85.03,85.06,34800.0,65.1338,65.2104,65.1338,65.1568,34800.0
2015-02-13 14:05:00,85.07,85.16,85.04,85.15,30300.0,65.1644,65.2334,65.1415,65.2257,30300.0
2015-02-13 14:10:00,85.15,85.17,85.05,85.08,38900.0,65.2257,65.241,65.1491,65.1721,38900.0
2015-02-13 14:15:00,85.08,85.14,85.06,85.08,25700.0,65.1721,65.2181,65.1568,65.1721,25700.0
2015-02-13 14:20:00,85.08,85.14,85.07,85.14,28900.0,65.1721,65.2181,65.1644,65.2181,28900.0
2015-02-13 14:25:00,85.15,85.21,85.15,85.16,32100.0,65.2257,65.2717,65.2257,65.2334,32100.0
2015-02-13 14:30:00,85.16,85.16,85.1,85.11,35900.0,65.2334,65.2334,65.1874,65.1951,35900.0
2015-02-13 14:35:00,85.1,85.18,85.1,85.17,44800.0,65.1874,65.2487,65.1874,65.241,44800.0
2015-02-13 14:40:00,85.16,85.26,85.16,85.26,43500.0,65.2334,65.31,65.2334,65.31,43500.0
2015-02-13 14:45:00,85.26,85.36,85.24,85.24,63900.0,65.31,65.3866,65.2947,65.2947,63900.0
2015-02-13 14:50:00,85.25,85.34,85.25,85.34,36600.0,65.3023,65.3713,65.3023,65.3713,36600.0
2015-02-13 14:55:00,85.35,85.37,85.26,85.31,51200.0,65.3789,65.3942,65.31,65.3483,51200.0
2015-02-13 15:00:00,85.3,85.31,85.26,85.3,35300.0,65.3406,65.3483,65.31,65.3406,35300.0
2015-02-13 15:05:00,85.31,85.4,85.31,85.31,53400.0,65.3483,65.4172,65.3483,65.3483,53400.0
2015-02-13 15:10:00,85.32,85.39,85.31,85.37,30700.0,65.3559,65.4096,65.3483,65.3942,30700.0
2015-02-13 15:15:00,85.36,85.37,85.31,85.31,56700.0,65.3866,65.3942,65.3483,65.3483,56700.0
2015-02-13 15:20:00,85.31,85.32,85.19,85.25,59900.0,65.3483,65.3559,65.2564,65.3023,59900.0
2015-02-13 15:25:00,85.24,85.28,85.19,85.27,40900.0,65.2947,65.3253,65.2564,65.3176,40900.0
2015-02-13 15:30:00,85.26,85.28,85.14,85.17,59900.0,65.31,65.3253,65.2181,65.241,59900.0
2015-02-13 15:35:00,85.17,85.21,85.13,85.15,70300.0,65.241,65.2717,65.2104,65.2257,70300.0
2015-02-13 15:40:00,85.13,85.16,85.04,85.06,101300.0,65.2104,65.2334,65.1415,65.1568,101300.0
2015-02-13 15:45:00,85.06,85.14,85.01,85.1,110800.0,65.1568,65.2181,65.1185,65.1874,110800.0
2015-02-13 15:50:00,85.09,85.14,85.08,85.09,161400.0,65.1798,65.2181,65.1721,65.1798,161400.0
2015-02-13 15:55:00,85.09,85.17,85.06,85.14,161100.0,65.1798,65.241,65.1568,65.2181,161100.0
2015-02-17 09:30:00,84.86,85.11,84.86,84.97,217100.0,65.0036,65.1951,65.0036,65.0878,217100.0
2015-02-17 09:35:00,84.96,85.21,84.83,84.83,91700.0,65.0802,65.2717,64.9806,64.9806,91700.0
2015-02-17 09:40:00,84.81,85.02,84.69,84.81,78900.0,64.9653,65.1261,64.8734,64.9653,78900.0
2015-02-17 09:45:00,84.83,84.98,84.72,84.72,52400.0,64.9806,65.0955,64.8963,64.8963,52400.0
2015-02-17 09:50:00,84.75,84.78,84.33,84.5,72100.0,64.9193,64.9423,64.5976,64.7278,72100.0
2015-02-17 09:55:00,84.52,84.52,84.39,84.44,35600.0,64.7431,64.7431,64.6435,64.6818,35600.0
2015-02-17 10:00:00,84.43,84.44,84.22,84.34,55500.0,64.6742,64.6818,64.5133,64.6052,55500.0
2015-02-17 10:05:00,84.34,84.55,84.34,84.55,56400.0,64.6052,64.7661,64.6052,64.7661,56400.0
2015-02-17 10:10:00,84.55,84.69,84.52,84.69,44200.0,64.7661,64.8734,64.7431,64.8734,44200.0
2015-02-17 10:15:00,84.67,84.68,84.26,84.26,51000.0,64.858,64.8657,64.544,64.544,51000.0
2015-02-17 10:20:00,84.27,84.35,84.2,84.34,49500.0,64.5516,64.6129,64.498,64.6052,49500.0
2015-02-17 10:25:00,84.34,84.38,84.25,84.37,27100.0,64.6052,64.6359,64.5363,64.6282,27100.0
2015-02-17 10:30:00,84.38,84.44,84.32,84.42,30100.0,64.6359,64.6818,64.5899,64.6665,30100.0
2015-02-17 10:35:00,84.43,84.49,84.36,84.44,41900.0,64.6742,64.7201,64.6206,64.6818,41900.0
2015-02-17 10:40:00,84.47,84.5,84.41,84.43,60900.0,64.7048,64.7278,64.6589,64.6742,60900.0
2015-02-17 10:45:00,84.43,84.61,84.4,84.56,44600.0,64.6742,64.8121,64.6512,64.7738,44600.0
2015-02-17 10:50:00,84.56,84.57,84.49,84.51,31100.0,64.7738,64.7814,64.7201,64.7355,31100.0
2015-02-17 10:55:00,84.52,84.62,84.5,84.57,26000.0,64.7431,64.8197,64.7278,64.7814,26000.0
2015-02-17 11:00:00,84.57,84.65,84.53,84.55,31400.0,64.7814,64.8427,64.7508,64.7661,31400.0
2015-02-17 11:05:00,84.55,84.62,84.54,84.62,21600.0,64.7661,64.8197,64.7584,64.8197,21600.0
2015-02-17 11:10:00,84.62,84.63,84.47,84.48,54300.0,64.8197,64.8274,64.7048,64.7125,54300.0
2015-02-17 11:15:00,84.47,84.58,84.46,84.57,57100.0,64.7048,64.7891,64.6972,64.7814,57100.0
2015-02-17 11:20:00,84.58,84.62,84.53,84.54,38500.0,64.7891,64.8197,64.7508,64.7584,38500.0
2015-02-17 11:25:00,84.56,84.56,84.48,84.54,30600.0,64.7738,64.7738,64.7125,64.7584,30600.0
2015-02-17 11:30:00,84.56,84.66,84.54,84.66,26200.0,64.7738,64.8504,64.7584,64.8504,26200.0
2015-02-17 11:35:00,84.66,84.68,84.61,84.63,17200.0,64.8504,64.8657,64.8121,64.8274,17200.0
2015-02-17 11:40:00,84.62,84.69,84.62,84.68,23900.0,64.8197,64.8734,64.8197,64.8657,23900.0
2015-02-17 11:45:00,84.69,84.74,84.65,84.68,32100.0,64.8734,64.9117,64.8427,64.8657,32100.0
2015-02-17 11:50:00,84.68,84.8,84.68,84.77,18200.0,64.8657,64.9576,64.8657,64.9346,18200.0
2015-02-17 11:55:00,84.79,84.82,84.74,84.82,22700.0,64.95,64.9729,64.9117,64.9729,22700.0
2015-02-17 12:00:00,84.81,85.0,84.81,84.98,49300.0,64.9653,65.1108,64.9653,65.0955,49300.0
2015-02-17 12:05:00,84.98,85.03,84.95,85.0,46300.0,65.0955,65.1338,65.0725,65.1108,46300.0
2015-02-17 12:10:00,85.01,85.06,84.95,85.06,26400.0,65.1185,65.1568,65.0725,65.1568,26400.0
2015-02-17 12:15:00,85.06,85.1,84.95,85.03,25500.0,65.1568,65.1874,65.0725,65.1338,25500.0
2015-02-17 12:20:00,85.01,85.02,84.96,85.0,15300.0,65.1185,65.1261,65.0802,65.1108,15300.0
2015-02-17 12:25:00,85.02,85.04,84.96,84.98,16500.0,65.1261,65.1415,65.0802,65.0955,16500.0
2015-02-17 12:30:00,84.97,85.14,84.97,85.12,27900.0,65.0878,65.2181,65.0878,65.2027,27900.0
2015-02-17 12:35:00,85.12,85.18,85.1,85.15,16600.0,65.2027,65.2487,65.1874,65.2257,16600.0
2015-02-17 12:40:00,85.15,85.16,85.1,85.1,20100.0,65.2257,65.2334,65.1874,65.1874,20100.0
2015-02-17 12:45:00,85.1,85.15,85.09,85.13,15000.0,65.1874,65.2257,65.1798,65.2104,15000.0
2015-02-17 12:50:00,85.13,85.14,85.06,85.11,22800.0,65.2104,65.2181,65.1568,65.1951,22800.0
2015-02-17 12:55:00,85.12,85.25,85.09,85.24,28000.0,65.2027,65.3023,65.1798,65.2947,28000.0
2015-02-17 13:00:00,85.23,85.32,85.19,85.32,33300.0,65.287,65.3559,65.2564,65.3559,33300.0
2015-02-17 13:05:00,85.32,85.33,85.16,85.22,49200.0,65.3559,65.3636,65.2334,65.2793,49200.0
2015-02-17 13:10:00,85.21,85.24,85.15,85.18,47800.0,65.2717,65.2947,65.2257,65.2487,47800.0
2015-02-17 13:15:00,85.19,85.28,85.15,85.26,31900.0,65.2564,65.3253,65.2257,65.31,31900.0
2015-02-17 13:20:00,85.27,85.42,85.23,85.38,40200.0,65.3176,65.4325,65.287,65.4019,40200.0
2015-02-17 13:25:00,85.38,85.44,85.32,85.41,31700.0,65.4019,65.4479,65.3559,65.4249,31700.0
2015-02-17 13:30:00,85.41,85.44,85.38,85.41,23500.0,65.4249,65.4479,65.4019,65.4249,23500.0
2015-02-17 13:35:00,85.41,85.45,85.38,85.38,22700.0,65.4249,65.4555,65.4019,65.4019,22700.0
2015-02-17 13:40:00,85.37,85.42,85.35,85.39,23300.0,65.3942,65.4325,65.3789,65.4096,23300.0
2015-02-17 13:45:00,85.39,85.4,85.34,85.37,31500.0,65.4096,65.4172,65.3713,65.3942,31500.0
2015-02-17 13:50:00,85.38,85.42,85.34,85.42,16100.0,65.4019,65.4325,65.3713,65.4325,16100.0
2015-02-17 13:55:00,85.42,85.44,85.38,85.44,23100.0,65.4325,65.4479,65.4019,65.4479,23100.0
2015-02-17 14:00:00,85.44,85.44,85.31,85.39,33500.0,65.4479,65.4479,65.3483,65.4096,33500.0
2015-02-17 14:05:00,85.38,85.41,85.32,85.32,15600.0,65.4019,65.4249,65.3559,65.3559,15600.0
2015-02-17 14:10:00,85.31,85.38,85.31,85.33,24300.0,65.3483,65.4019,65.3483,65.3636,24300.0
2015-02-17 14:15:00,85.33,85.39,85.33,85.36,22900.0,65.3636,65.4096,65.3636,65.3866,22900.0
2015-02-17 14:20:00,85.37,85.44,85.35,85.41,35800.0,65.3942,65.4479,65.3789,65.4249,35800.0
2015-02-17 14:25:00,85.41,85.44,85.36,85.38,20200.0,65.4249,65.4479,65.3866,65.4019,20200.0
2015-02-17 14:30:00,85.37,85.46,85.36,85.46,33800.0,65.3942,65.4632,65.3866,65.4632,33800.0
2015-02-17 14:35:00,85.45,85.46,85.37,85.4,57700.0,65.4555,65.4632,65.3942,65.4172,57700.0
2015-02-17 14:40:00,85.4,85.44,85.38,85.39,28700.0,65.4172,65.4479,65.4019,65.4096,28700.0
2015-02-17 14:45:00,85.39,85.49,85.38,85.49,38500.0,65.4096,65.4862,65.4019,65.4862,38500.0
2015-02-17 14:50:00,85.48,85.58,85.47,85.52,59200.0,65.4785,65.5551,65.4708,65.5091,59200.0
2015-02-17 14:55:00,85.51,85.51,85.36,85.38,35200.0,65.5015,65.5015,65.3866,65.4019,35200.0
2015-02-17 15:00:00,85.37,85.37,85.3,85.31,25300.0,65.3942,65.3942,65.3406,65.3483,25300.0
2015-02-17 15:05:00,85.31,85.44,85.29,85.44,42100.0,65.3483,65.4479,65.333,65.4479,42100.0
2015-02-17 15:10:00,85.43,85.43,85.39,85.43,13400.0,65.4402,65.4402,65.4096,65.4402,13400.0
2015-02-17 15:15:00,85.42,85.47,85.39,85.47,38600.0,65.4325,65.4708,65.4096,65.4708,38600.0
2015-02-17 15:20:00,85.46,85.49,85.4,85.47,34100.0,65.4632,65.4862,65.4172,65.4708,34100.0
2015-02-17 15:25:00,85.48,85.48,85.41,85.47,43800.0,65.4785,65.4785,65.4249,65.4708,43800.0
2015-02-17 15:30:00,85.46,85.46,85.34,85.36,44700.0,65.4632,65.4632,65.3713,65.3866,44700.0
2015-02-17 15:35:00,85.36,85.42,85.34,85.4,54400.0,65.3866,65.4325,65.3713,65.4172,54400.0
2015-02-17 15:40:00,85.4,85.42,85.34,85.34,52000.0,65.4172,65.4325,65.3713,65.3713,52000.0
2015-02-17 15:45:00,85.34,85.39,85.31,85.38,106000.0,65.3713,65.4096,65.3483,65.4019,106000.0
2015-02-17 15:50:00,85.38,85.38,85.31,85.32,83900.0,65.4019,65.4019,65.3483,65.3559,83900.0
2015-02-17 15:55:00,85.32,85.37,85.32,85.37,142200.0,65.3559,65.3942,65.3559,65.3942,142200.0
2015-02-18 09:30:00,84.92,85.38,84.8,85.16,143900.0,65.0495,65.4019,64.9576,65.2334,143900.0
2015-02-18 09:35:00,85.15,85.6,85.06,85.5,46400.0,65.2257,65.5704,65.1568,65.4938,46400.0
2015-02-18 09:40:00,85.53,85.81,85.52,85.64,44900.0,65.5168,65.7313,65.5091,65.6011,44900.0
2015-02-18 09:45:00,85.65,85.67,85.54,85.57,39200.0,65.6087,65.624,65.5245,65.5474,39200.0
2015-02-18 09:50:00,85.56,85.68,85.43,85.43,38000.0,65.5398,65.6317,65.4402,65.4402,38000.0
2015-02-18 09:55:00,85.45,85.55,85.41,85.5,27700.0,65.4555,65.5321,65.4249,65.4938,27700.0
2015-02-18 10:00:00,85.5,85.56,85.43,85.55,36200.0,65.4938,65.5398,65.4402,65.5321,36200.0
2015-02-18 10:05:00,85.54,85.6,85.48,85.58,22800.0,65.5245,65.5704,65.4785,65.5551,22800.0
2015-02-18 10:10:00,85.57,85.59,85.48,85.54,30100.0,65.5474,65.5628,65.4785,65.5245,30100.0
2015-02-18 10:15:00,85.55,85.58,85.42,85.45,40800.0,65.5321,65.5551,65.4325,65.4555,40800.0
2015-02-18 10:20:00,85.46,85.58,85.42,85.51,27900.0,65.4632,65.5551,65.4325,65.5015,27900.0
2015-02-18 10:25:00,85.49,85.55,85.42,85.5,55000.0,65.4862,65.5321,65.4325,65.4938,55000.0
2015-02-18 10:30:00,85.5,85.53,85.42,85.53,28500.0,65.4938,65.5168,65.4325,65.5168,28500.0
2015-02-18 10:35:00,85.53,85.54,85.46,85.47,21300.0,65.5168,65.5245,65.4632,65.4708,21300.0
2015-02-18 10:40:00,85.49,85.54,85.43,85.53,28100.0,65.4862,65.5245,65.4402,65.5168,28100.0
2015-02-18 10:45:00,85.55,85.67,85.53,85.66,31600.0,65.5321,65.624,65.5168,65.6164,31600.0
2015-02-18 10:50:00,85.66,85.71,85.59,85.62,39200.0,65.6164,65.6547,65.5628,65.5857,39200.0
2015-02-18 10:55:00,85.61,85.64,85.54,85.56,26600.0,65.5781,65.6011,65.5245,65.5398,26600.0
2015-02-18 11:00:00,85.55,85.55,85.48,85.51,36800.0,65.5321,65.5321,65.4785,65.5015,36800.0
2015-02-18 11:05:00,85.5,85.51,85.35,85.36,51700.0,65.4938,65.5015,65.3789,65.3866,51700.0
2015-02-18 11:10:00,85.37,85.47,85.36,85.42,30800.0,65.3942,65.4708,65.3866,65.4325,30800.0
2015-02-18 11:15:00,85.44,85.47,85.39,85.41,31400.0,65.4479,65.4708,65.4096,65.4249,31400.0
2015-02-18 11:20:00,85.4,85.55,85.38,85.48,25300.0,65.4172,65.5321,65.4019,65.4785,25300.0
2015-02-18 11:25:00,85.49,85.6,85.48,85.58,22800.0,65.4862,65.5704,65.4785,65.5551,22800.0
2015-02-18 11:30:00,85.57,85.59,85.42,85.43,37600.0,65.5474,65.5628,65.4325,65.4402,37600.0
2015-02-18 11:35:00,85.42,85.5,85.38,85.44,42800.0,65.4325,65.4938,65.4019,65.4479,42800.0
2015-02-18 11:40:00,85.44,85.44,85.14,85.15,34400.0,65.4479,65.4479,65.2181,65.2257,34400.0
2015-02-18 11:45:00,85.15,85.2,84.97,85.0,90300.0,65.2257,65.264,65.0878,65.1108,90300.0
2015-02-18 11:50:00,85.01,85.09,84.97,85.06,36300.0,65.1185,65.1798,65.0878,65.1568,36300.0
2015-02-18 11:55:00,85.05,85.11,85.01,85.07,18500.0,65.1491,65.1951,65.1185,65.1644,18500.0
2015-02-18 12:00:00,85.06,85.14,85.05,85.13,23500.0,65.1568,65.2181,65.1491,65.2104,23500.0
2015-02-18 12:05:00,85.14,85.14,85.01,85.05,23400.0,65.2181,65.2181,65.1185,65.1491,23400.0
2015-02-18 12:10:00,85.05,85.06,85.0,85.01,21400.0,65.1491,65.1568,65.1108,65.1185,21400.0
2015-02-18 12:15:00,85.01,85.06,84.96,85.04,53600.0,65.1185,65.1568,65.0802,65.1415,53600.0
2015-02-18 12:20:00,85.05,85.12,85.04,85.09,28500.0,65.1491,65.2027,65.1415,65.1798,28500.0
2015-02-18 12:25:00,85.1,85.12,85.02,85.04,20100.0,65.1874,65.2027,65.1261,65.1415,20100.0
2015-02-18 12:30:00,85.04,85.16,85.0,85.1,25700.0,65.1415,65.2334,65.1108,65.1874,25700.0
2015-02-18 12:35:00,85.1,85.11,84.99,85.04,28900.0,65.1874,65.1951,65.1032,65.1415,28900.0
2015-02-18 12:40:00,85.04,85.06,84.92,84.93,30700.0,65.1415,65.1568,65.0495,65.0572,30700.0
2015-02-18 12:45:00,84.93,84.96,84.81,84.88,39600.0,65.0572,65.0802,64.9653,65.0189,39600.0
2015-02-18 12:50:00,84.89,84.94,84.88,84.88,51300.0,65.0266,65.0649,65.0189,65.0189,51300.0
2015-02-18 12:55:00,84.88,85.0,84.87,84.91,33800.0,65.0189,65.1108,65.0112,65.0419,33800.0
2015-02-18 13:00:00,84.91,85.12,84.91,85.06,39700.0,65.0419,65.2027,65.0419,65.1568,39700.0
2015-02-18 13:05:00,85.07,85.15,85.05,85.08,32100.0,65.1644,65.2257,65.1491,65.1721,32100.0
2015-02-18 13:10:00,85.09,85.2,85.05,85.16,19700.0,65.1798,65.264,65.1491,65.2334,19700.0
2015-02-18 13:15:00,85.17,85.29,85.16,85.25,23000.0,65.241,65.333,65.2334,65.3023,23000.0
2015-02-18 13:20:00,85.27,85.27,85.21,85.24,11700.0,65.3176,65.3176,65.2717,65.2947,11700.0
2015-02-18 13:25:00,85.23,85.24,85.05,85.16,40500.0,65.287,65.2947,65.1491,65.2334,40500.0
2015-02-18 13:30:00,85.18,85.2,85.13,85.14,9300.0,65.2487,65.264,65.2104,65.2181,9300.0
2015-02-18 13:35:00,85.12,85.12,85.04,85.11,15900.0,65.2027,65.2027,65.1415,65.1951,15900.0
2015-02-18 13:40:00,85.12,85.12,85.06,85.12,15900.0,65.2027,65.2027,65.1568,65.2027,15900.0
2015-02-18 13:45:00,85.13,85.17,85.04,85.1,20300.0,65.2104,65.241,65.1415,65.1874,20300.0
2015-02-18 13:50:00,85.1,85.11,85.03,85.03,36000.0,65.1874,65.1951,65.1338,65.1338,36000.0
2015-02-18 13:55:00,85.04,85.05,84.87,84.87,60200.0,65.1415,65.1491,65.0112,65.0112,60200.0
2015-02-18 14:00:00,84.88,85.08,84.84,84.86,121400.0,65.0189,65.1721,64.9883,65.0036,121400.0
2015-02-18 14:05:00,84.86,85.08,84.86,84.94,44600.0,65.0036,65.1721,65.0036,65.0649,44600.0
2015-02-18 14:10:00,84.95,84.96,84.89,84.93,18000.0,65.0725,65.0802,65.0266,65.0572,18000.0
2015-02-18 14:15:00,84.94,85.01,84.88,84.91,27100.0,65.0649,65.1185,65.0189,65.0419,27100.0
2015-02-18 14:20:00,84.91,84.96,84.87,84.96,22800.0,65.0419,65.0802,65.0112,65.0802,22800.0
2015-02-18 14:25:00,84.98,84.98,84.82,84.86,23500.0,65.0955,65.0955,64.9729,65.0036,23500.0
2015-02-18 14:30:00,84.86,84.93,84.85,84.86,27300.0,65.0036,65.0572,64.9959,65.0036,27300.0
2015-02-18 14:35:00,84.84,84.88,84.83,84.84,22900.0,64.9883,65.0189,64.9806,64.9883,22900.0
2015-02-18 14:40:00,84.84,84.85,84.76,84.8,39500.0,64.9883,64.9959,64.927,64.9576,39500.0
2015-02-18 14:45:00,84.81,84.82,84.75,84.78,22800.0,64.9653,64.9729,64.9193,64.9423,22800.0
2015-02-18 14:50:00,84.78,84.93,84.75,84.92,24400.0,64.9423,65.0572,64.9193,65.0495,24400.0
2015-02-18 14:55:00,84.92,84.93,84.87,84.9,17000.0,65.0495,65.0572,65.0112,65.0342,17000.0
2015-02-18 15:00:00,84.92,84.97,84.88,84.89,25400.0,65.0495,65.0878,65.0189,65.0266,25400.0
2015-02-18 15:05:00,84.88,85.0,84.88,84.96,35700.0,65.0189,65.1108,65.0189,65.0802,35700.0
2015-02-18 15:10:00,84.95,84.96,84.88,84.89,25500.0,65.0725,65.0802,65.0189,65.0266,25500.0
2015-02-18 15:15:00,84.89,84.91,84.81,84.88,35700.0,65.0266,65.0419,64.9653,65.0189,35700.0
2015-02-18 15:20:00,84.89,84.9,84.83,84.84,35100.0,65.0266,65.0342,64.9806,64.9883,35100.0
2015-02-18 15:25:00,84.84,84.93,84.83,84.89,33800.0,64.9883,65.0572,64.9806,65.0266,33800.0
2015-02-18 15:30:00,84.88,84.94,84.83,84.9,43300.0,65.0189,65.0649,64.9806,65.0342,43300.0
2015-02-18 15:35:00,84.9,84.93,84.82,84.87,39000.0,65.0342,65.0572,64.9729,65.0112,39000.0
2015-02-18 15:40:00,84.87,84.88,84.7,84.71,76500.0,65.0112,65.0189,64.881,64.8887,76500.0
2015-02-18 15:45:00,84.71,84.73,84.58,84.61,107800.0,64.8887,64.904,64.7891,64.8121,107800.0
2015-02-18 15:50:00,84.61,84.71,84.61,84.7,135900.0,64.8121,64.8887,64.8121,64.881,135900.0
2015-02-18 15:55:00,84.71,84.81,84.71,84.8,148700.0,64.8887,64.9653,64.8887,64.9576,148700.0
2015-02-19 09:30:00,83.81,84.0,82.82,82.84,377600.0,64.1993,64.3448,63.4409,63.4562,377600.0
2015-02-19 09:35:00,82.84,82.86,82.2,82.64,342300.0,63.4562,63.4716,62.966,63.303,342300.0
2015-02-19 09:40:00,82.65,83.04,82.46,82.98,180600.0,63.3107,63.6094,63.1651,63.5635,180600.0
2015-02-19 09:45:00,82.99,83.0,82.64,82.82,75000.0,63.5711,63.5788,63.303,63.4409,75000.0
2015-02-19 09:50:00,82.83,82.93,82.7,82.89,49400.0,63.4486,63.5252,63.349,63.4945,49400.0
2015-02-19 09:55:00,82.91,82.92,82.73,82.88,38500.0,63.5099,63.5175,63.372,63.4869,38500.0
2015-02-19 10:00:00,82.89,83.05,82.82,83.02,58200.0,63.4945,63.6171,63.4409,63.5941,58200.0
2015-02-19 10:05:00,83.0,83.16,82.97,83.08,109700.0,63.5788,63.7014,63.5558,63.6401,109700.0
2015-02-19 10:10:00,83.08,83.17,83.01,83.14,120300.0,63.6401,63.709,63.5865,63.686,120300.0
2015-02-19 10:15:00,83.13,83.2,82.98,83.19,87800.0,63.6784,63.732,63.5635,63.7243,87800.0
2015-02-19 10:20:00,83.2,83.23,83.13,83.23,55800.0,63.732,63.755,63.6784,63.755,55800.0
2015-02-19 10:25:00,83.24,83.32,83.18,83.18,74700.0,63.7626,63.8239,63.7167,63.7167,74700.0
2015-02-19 10:30:00,83.19,83.4,83.17,83.34,69600.0,63.7243,63.8852,63.709,63.8392,69600.0
2015-02-19 10:35:00,83.33,83.61,83.31,83.61,79600.0,63.8316,64.0461,63.8163,64.0461,79600.0
2015-02-19 10:40:00,83.6,83.64,83.47,83.61,50000.0,64.0384,64.069,63.9388,64.0461,50000.0
2015-02-19 10:45:00,83.62,83.62,83.44,83.51,65600.0,64.0537,64.0537,63.9158,63.9695,65600.0
2015-02-19 10:50:00,83.52,83.58,83.4,83.4,94500.0,63.9771,64.0231,63.8852,63.8852,94500.0
2015-02-19 10:55:00,83.4,83.43,83.33,83.35,74100.0,63.8852,63.9082,63.8316,63.8469,74100.0
2015-02-19 11:00:00,83.36,83.52,83.31,83.31,88100.0,63.8546,63.9771,63.8163,63.8163,88100.0
2015-02-19 11:05:00,83.31,83.41,83.29,83.36,73800.0,63.8163,63.8929,63.8009,63.8546,73800.0
2015-02-19 11:10:00,83.36,83.4,83.25,83.3,78400.0,63.8546,63.8852,63.7703,63.8086,78400.0
2015-02-19 11:15:00,83.29,83.45,83.26,83.44,39700.0,63.8009,63.9235,63.778,63.9158,39700.0
2015-02-19 11:20:00,83.45,83.65,83.44,83.65,38800.0,63.9235,64.0767,63.9158,64.0767,38800.0
2015-02-19 11:25:00,83.65,83.87,83.65,83.86,80400.0,64.0767,64.2452,64.0767,64.2376,80400.0
2015-02-19 11:30:00,83.86,83.93,83.75,83.92,47500.0,64.2376,64.2912,64.1533,64.2835,47500.0
2015-02-19 11:35:00,83.93,83.93,83.62,83.66,89000.0,64.2912,64.2912,64.0537,64.0844,89000.0
2015-02-19 11:40:00,83.66,83.67,83.49,83.59,53600.0,64.0844,64.092,63.9541,64.0307,53600.0
2015-02-19 11:45:00,83.61,83.76,83.61,83.72,31000.0,64.0461,64.161,64.0461,64.1303,31000.0
2015-02-19 11:50:00,83.73,83.77,83.69,83.74,32500.0,64.138,64.1686,64.1073,64.1456,32500.0
2015-02-19 11:55:00,83.73,83.8,83.72,83.74,29400.0,64.138,64.1916,64.1303,64.1456,29400.0
2015-02-19 12:00:00,83.73,83.74,83.62,83.64,28900.0,64.138,64.1456,64.0537,64.069,28900.0
2015-02-19 12:05:00,83.63,83.72,83.62,83.72,27900.0,64.0614,64.1303,64.0537,64.1303,27900.0
2015-02-19 12:10:00,83.73,83.76,83.59,83.65,25200.0,64.138,64.161,64.0307,64.0767,25200.0
2015-02-19 12:15:00,83.66,83.77,83.65,83.76,18200.0,64.0844,64.1686,64.0767,64.161,18200.0
2015-02-19 12:20:00,83.78,83.83,83.59,83.59,25500.0,64.1763,64.2146,64.0307,64.0307,25500.0
2015-02-19 12:25:00,83.59,83.6,83.53,83.53,19600.0,64.0307,64.0384,63.9848,63.9848,19600.0
2015-02-19 12:30:00,83.52,83.66,83.52,83.55,28900.0,63.9771,64.0844,63.9771,64.0001,28900.0
2015-02-19 12:35:00,83.53,83.58,83.46,83.52,27500.0,63.9848,64.0231,63.9312,63.9771,27500.0
2015-02-19 12:40:00,83.53,83.61,83.45,83.6,30900.0,63.9848,64.0461,63.9235,64.0384,30900.0
2015-02-19 12:45:00,83.61,83.65,83.55,83.56,25400.0,64.0461,64.0767,64.0001,64.0078,25400.0
2015-02-19 12:50:00,83.55,83.64,83.55,83.61,22700.0,64.0001,64.069,64.0001,64.0461,22700.0
2015-02-19 12:55:00,83.62,83.66,83.56,83.6,20200.0,64.0537,64.0844,64.0078,64.0384,20200.0
2015-02-19 13:00:00,83.6,83.61,83.51,83.51,21500.0,64.0384,64.0461,63.9695,63.9695,21500.0
2015-02-19 13:05:00,83.51,83.63,83.5,83.63,21000.0,63.9695,64.0614,63.9618,64.0614,21000.0
2015-02-19 13:10:00,83.62,83.68,83.56,83.67,27500.0,64.0537,64.0997,64.0078,64.092,27500.0
2015-02-19 13:15:00,83.67,83.73,83.64,83.73,20600.0,64.092,64.138,64.069,64.138,20600.0
2015-02-19 13:20:00,83.73,83.78,83.64,83.69,23500.0,64.138,64.1763,64.069,64.1073,23500.0
2015-02-19 13:25:00,83.67,83.72,83.65,83.71,15100.0,64.092,64.1303,64.0767,64.1227,15100.0
2015-02-19 13:30:00,83.7,83.78,83.69,83.72,18300.0,64.115,64.1763,64.1073,64.1303,18300.0
2015-02-19 13:35:00,83.73,83.79,83.69,83.74,20300.0,64.138,64.1839,64.1073,64.1456,20300.0
2015-02-19 13:40:00,83.73,83.79,83.69,83.78,30400.0,64.138,64.1839,64.1073,64.1763,30400.0
2015-02-19 13:45:00,83.78,83.81,83.66,83.78,39800.0,64.1763,64.1993,64.0844,64.1763,39800.0
2015-02-19 13:50:00,83.77,83.85,83.77,83.85,17800.0,64.1686,64.2299,64.1686,64.2299,17800.0
2015-02-19 13:55:00,83.85,83.89,83.84,83.85,19000.0,64.2299,64.2605,64.2222,64.2299,19000.0
2015-02-19 14:00:00,83.85,83.96,83.85,83.94,82100.0,64.2299,64.3142,64.2299,64.2988,82100.0
2015-02-19 14:05:00,83.92,83.92,83.85,83.89,17800.0,64.2835,64.2835,64.2299,64.2605,17800.0
2015-02-19 14:10:00,83.88,83.88,83.78,83.79,34700.0,64.2529,64.2529,64.1763,64.1839,34700.0
2015-02-19 14:15:00,83.78,83.83,83.77,83.8,19800.0,64.1763,64.2146,64.1686,64.1916,19800.0
2015-02-19 14:20:00,83.79,83.92,83.77,83.88,22900.0,64.1839,64.2835,64.1686,64.2529,22900.0
2015-02-19 14:25:00,83.87,83.88,83.81,83.81,29900.0,64.2452,64.2529,64.1993,64.1993,29900.0
2015-02-19 14:30:00,83.81,83.85,83.75,83.8,25200.0,64.1993,64.2299,64.1533,64.1916,25200.0
2015-02-19 14:35:00,83.79,83.85,83.69,83.71,22900.0,64.1839,64.2299,64.1073,64.1227,22900.0
2015-02-19 14:40:00,83.71,83.8,83.7,83.8,39000.0,64.1227,64.1916,64.115,64.1916,39000.0
2015-02-19 14:45:00,83.8,83.84,83.77,83.84,20800.0,64.1916,64.2222,64.1686,64.2222,20800.0
2015-02-19 14:50:00,83.84,83.85,83.75,83.78,22500.0,64.2222,64.2299,64.1533,64.1763,22500.0
2015-02-19 14:55:00,83.78,83.84,83.76,83.84,24800.0,64.1763,64.2222,64.161,64.2222,24800.0
2015-02-19 15:00:00,83.85,83.85,83.76,83.76,32200.0,64.2299,64.2299,64.161,64.161,32200.0
2015-02-19 15:05:00,83.76,83.83,83.7,83.72,38900.0,64.161,64.2146,64.115,64.1303,38900.0
2015-02-19 15:10:00,83.71,83.78,83.61,83.62,70500.0,64.1227,64.1763,64.0461,64.0537,70500.0
2015-02-19 15:15:00,83.61,83.68,83.58,83.62,106800.0,64.0461,64.0997,64.0231,64.0537,106800.0
2015-02-19 15:20:00,83.61,83.62,83.51,83.52,70700.0,64.0461,64.0537,63.9695,63.9771,70700.0
2015-02-19 15:25:00,83.54,83.58,83.37,83.37,109500.0,63.9924,64.0231,63.8622,63.8622,109500.0
2015-02-19 15:30:00,83.38,83.39,83.25,83.32,143000.0,63.8699,63.8775,63.7703,63.8239,143000.0
2015-02-19 15:35:00,83.31,83.32,83.25,83.28,81000.0,63.8163,63.8239,63.7703,63.7933,81000.0
2015-02-19 15:40:00,83.27,83.28,83.15,83.16,118200.0,63.7856,63.7933,63.6937,63.7014,118200.0
2015-02-19 15:45:00,83.17,83.24,83.15,83.23,149800.0,63.709,63.7626,63.6937,63.755,149800.0
2015-02-19 15:50:00,83.22,83.29,83.2,83.22,152800.0,63.7473,63.8009,63.732,63.7473,152800.0
2015-02-19 15:55:00,83.23,83.29,83.18,83.28,294900.0,63.755,63.8009,63.7167,63.7933,294900.0
2015-02-20 09:30:00,83.14,83.35,83.06,83.24,277300.0,63.686,63.8469,63.6248,63.7626,277300.0
2015-02-20 09:35:00,83.24,83.32,82.91,82.92,58400.0,63.7626,63.8239,63.5099,63.5175,58400.0
2015-02-20 09:40:00,82.92,82.94,82.61,82.68,97100.0,63.5175,63.5328,63.2801,63.3337,97100.0
2015-02-20 09:45:00,82.67,82.73,82.45,82.54,109800.0,63.326,63.372,63.1575,63.2264,109800.0
2015-02-20 09:50:00,82.53,82.55,82.41,82.41,104200.0,63.2188,63.2341,63.1268,63.1268,104200.0
2015-02-20 09:55:00,82.43,82.52,82.4,82.5,85800.0,63.1422,63.2111,63.1192,63.1958,85800.0
2015-02-20 10:00:00,82.51,82.59,82.45,82.5,100500.0,63.2034,63.2647,63.1575,63.1958,100500.0
2015-02-20 10:05:00,82.5,82.84,82.49,82.82,61900.0,63.1958,63.4562,63.1881,63.4409,61900.0
2015-02-20 10:10:00,82.84,83.19,82.82,83.1,61700.0,63.4562,63.7243,63.4409,63.6554,61700.0
2015-02-20 10:15:00,83.11,83.12,82.99,83.07,53800.0,63.6631,63.6707,63.5711,63.6324,53800.0
2015-02-20 10:20:00,83.06,83.22,83.04,83.2,51300.0,63.6248,63.7473,63.6094,63.732,51300.0
2015-02-20 10:25:00,83.22,83.25,83.13,83.13,58400.0,63.7473,63.7703,63.6784,63.6784,58400.0
2015-02-20 10:30:00,83.13,83.34,83.06,83.32,71800.0,63.6784,63.8392,63.6248,63.8239,71800.0
2015-02-20 10:35:00,83.33,83.46,83.26,83.46,59900.0,63.8316,63.9312,63.778,63.9312,59900.0
2015-02-20 10:40:00,83.47,83.59,83.44,83.56,56200.0,63.9388,64.0307,63.9158,64.0078,56200.0
2015-02-20 10:45:00,83.57,83.67,83.44,83.51,59200.0,64.0154,64.092,63.9158,63.9695,59200.0
2015-02-20 10:50:00,83.52,83.52,83.32,83.36,51400.0,63.9771,63.9771,63.8239,63.8546,51400.0
2015-02-20 10:55:00,83.36,83.37,83.23,83.28,76800.0,63.8546,63.8622,63.755,63.7933,76800.0
2015-02-20 11:00:00,83.29,83.37,83.25,83.3,87100.0,63.8009,63.8622,63.7703,63.8086,87100.0
2015-02-20 11:05:00,83.31,83.4,83.28,83.36,45000.0,63.8163,63.8852,63.7933,63.8546,45000.0
2015-02-20 11:10:00,83.36,83.47,83.3,83.43,35300.0,63.8546,63.9388,63.8086,63.9082,35300.0
2015-02-20 11:15:00,83.43,83.57,83.43,83.55,30500.0,63.9082,64.0154,63.9082,64.0001,30500.0
2015-02-20 11:20:00,83.55,83.72,83.48,83.66,43800.0,64.0001,64.1303,63.9465,64.0844,43800.0
2015-02-20 11:25:00,83.66,83.8,83.6,83.66,53600.0,64.0844,64.1916,64.0384,64.0844,53600.0
2015-02-20 11:30:00,83.66,83.8,83.64,83.77,39400.0,64.0844,64.1916,64.069,64.1686,39400.0
2015-02-20 11:35:00,83.78,83.81,83.64,83.66,40900.0,64.1763,64.1993,64.069,64.0844,40900.0
2015-02-20 11:40:00,83.65,83.8,83.59,83.78,50000.0,64.0767,64.1916,64.0307,64.1763,50000.0
2015-02-20 11:45:00,83.78,83.8,83.63,83.63,36500.0,64.1763,64.1916,64.0614,64.0614,36500.0
2015-02-20 11:50:00,83.62,83.73,83.58,83.6,35900.0,64.0537,64.138,64.0231,64.0384,35900.0
2015-02-20 11:55:00,83.59,83.72,83.55,83.71,21600.0,64.0307,64.1303,64.0001,64.1227,21600.0
2015-02-20 12:00:00,83.71,83.78,83.64,83.75,29700.0,64.1227,64.1763,64.069,64.1533,29700.0
2015-02-20 12:05:00,83.75,83.79,83.65,83.79,26500.0,64.1533,64.1839,64.0767,64.1839,26500.0
2015-02-20 12:10:00,83.78,83.83,83.74,83.8,28900.0,64.1763,64.2146,64.1456,64.1916,28900.0
2015-02-20 12:15:00,83.79,83.83,83.77,83.79,23800.0,64.1839,64.2146,64.1686,64.1839,23800.0
2015-02-20 12:20:00,83.8,83.85,83.74,83.85,31700.0,64.1916,64.2299,64.1456,64.2299,31700.0
2015-02-20 12:25:00,83.84,83.84,83.67,83.68,29800.0,64.2222,64.2222,64.092,64.0997,29800.0
2015-02-20 12:30:00,83.66,83.67,83.52,83.62,37600.0,64.0844,64.092,63.9771,64.0537,37600.0
2015-02-20 12:35:00,83.62,83.91,83.61,83.81,54600.0,64.0537,64.2759,64.0461,64.1993,54600.0
2015-02-20 12:40:00,83.79,83.99,83.79,83.89,43200.0,64.1839,64.3371,64.1839,64.2605,43200.0
2015-02-20 12:45:00,83.89,83.97,83.88,83.93,25000.0,64.2605,64.3218,64.2529,64.2912,25000.0
2015-02-20 12:50:00,83.91,83.91,83.77,83.87,31000.0,64.2759,64.2759,64.1686,64.2452,31000.0
2015-02-20 12:55:00,83.85,83.87,83.76,83.8,27700.0,64.2299,64.2452,64.161,64.1916,27700.0
2015-02-20 13:00:00,83.79,83.95,83.79,83.83,84000.0,64.1839,64.3065,64.1839,64.2146,84000.0
2015-02-20 13:05:00,83.83,83.88,83.77,83.85,28200.0,64.2146,64.2529,64.1686,64.2299,28200.0
2015-02-20 13:10:00,83.85,83.99,83.82,83.96,35900.0,64.2299,64.3371,64.2069,64.3142,35900.0
2015-02-20 13:15:00,83.95,84.11,83.95,84.03,58900.0,64.3065,64.4291,64.3065,64.3678,58900.0
2015-02-20 13:20:00,84.03,84.1,83.98,84.01,39700.0,64.3678,64.4214,64.3295,64.3525,39700.0
2015-02-20 13:25:00,84.02,84.1,83.99,84.04,45000.0,64.3601,64.4214,64.3371,64.3754,45000.0
2015-02-20 13:30:00,84.04,84.17,84.03,84.09,53900.0,64.3754,64.475,64.3678,64.4137,53900.0
2015-02-20 13:35:00,84.08,84.23,84.07,84.23,37300.0,64.4061,64.521,64.3984,64.521,37300.0
2015-02-20 13:40:00,84.23,84.28,84.17,84.23,52800.0,64.521,64.5593,64.475,64.521,52800.0
2015-02-20 13:45:00,84.24,84.28,84.23,84.25,37100.0,64.5286,64.5593,64.521,64.5363,37100.0
2015-02-20 13:50:00,84.26,84.32,84.24,84.32,52000.0,64.544,64.5899,64.5286,64.5899,52000.0
2015-02-20 13:55:00,84.32,84.42,84.28,84.38,57100.0,64.5899,64.6665,64.5593,64.6359,57100.0
2015-02-20 14:00:00,84.37,84.39,84.29,84.33,38400.0,64.6282,64.6435,64.5669,64.5976,38400.0
2015-02-20 14:05:00,84.34,84.47,84.34,84.4,59900.0,64.6052,64.7048,64.6052,64.6512,59900.0
2015-02-20 14:10:00,84.39,84.44,84.31,84.33,43600.0,64.6435,64.6818,64.5823,64.5976,43600.0
2015-02-20 14:15:00,84.32,84.36,84.16,84.17,51500.0,64.5899,64.6206,64.4674,64.475,51500.0
2015-02-20 14:20:00,84.18,84.27,84.15,84.23,26300.0,64.4827,64.5516,64.4597,64.521,26300.0
2015-02-20 14:25:00,84.23,84.29,84.18,84.18,39500.0,64.521,64.5669,64.4827,64.4827,39500.0
2015-02-20 14:30:00,84.18,84.24,84.18,84.19,37400.0,64.4827,64.5286,64.4827,64.4903,37400.0
2015-02-20 14:35:00,84.19,84.28,84.18,84.22,33900.0,64.4903,64.5593,64.4827,64.5133,33900.0
2015-02-20 14:40:00,84.22,84.24,84.15,84.2,30200.0,64.5133,64.5286,64.4597,64.498,30200.0
2015-02-20 14:45:00,84.21,84.37,84.2,84.35,45500.0,64.5057,64.6282,64.498,64.6129,45500.0
2015-02-20 14:50:00,84.36,84.46,84.36,84.43,54300.0,64.6206,64.6972,64.6206,64.6742,54300.0
2015-02-20 14:55:00,84.42,84.49,84.42,84.43,52000.0,64.6665,64.7201,64.6665,64.6742,52000.0
2015-02-20 15:00:00,84.45,84.5,84.41,84.43,49300.0,64.6895,64.7278,64.6589,64.6742,49300.0
2015-02-20 15:05:00,84.44,84.5,84.4,84.49,52400.0,64.6818,64.7278,64.6512,64.7201,52400.0
2015-02-20 15:10:00,84.48,84.58,84.46,84.54,84700.0,64.7125,64.7891,64.6972,64.7584,84700.0
2015-02-20 15:15:00,84.54,84.55,84.4,84.45,54600.0,64.7584,64.7661,64.6512,64.6895,54600.0
2015-02-20 15:20:00,84.45,84.49,84.41,84.45,56800.0,64.6895,64.7201,64.6589,64.6895,56800.0
2015-02-20 15:25:00,84.44,84.48,84.41,84.47,57100.0,64.6818,64.7125,64.6589,64.7048,57100.0
2015-02-20 15:30:00,84.47,84.58,84.4,84.54,81200.0,64.7048,64.7891,64.6512,64.7584,81200.0
2015-02-20 15:35:00,84.54,84.62,84.51,84.6,98400.0,64.7584,64.8197,64.7355,64.8044,98400.0
2015-02-20 15:40:00,84.6,84.62,84.56,84.59,66000.0,64.8044,64.8197,64.7738,64.7967,66000.0
2015-02-20 15:45:00,84.58,84.6,84.42,84.49,94800.0,64.7891,64.8044,64.6665,64.7201,94800.0
2015-02-20 15:50:00,84.48,84.5,84.4,84.42,86200.0,64.7125,64.7278,64.6512,64.6665,86200.0
2015-02-20 15:55:00,84.42,84.48,84.38,84.45,229000.0,64.6665,64.7125,64.6359,64.6895,229000.0
2015-02-23 09:30:00,83.9,84.01,83.6,83.69,145800.0,64.2682,64.3525,64.0384,64.1073,145800.0
2015-02-23 09:35:00,83.7,83.77,83.41,83.5,64200.0,64.115,64.1686,63.8929,63.9618,64200.0
2015-02-23 09:40:00,83.47,83.57,83.14,83.48,95600.0,63.9388,64.0154,63.686,63.9465,95600.0
2015-02-23 09:45:00,83.48,83.7,83.4,83.42,61600.0,63.9465,64.115,63.8852,63.9005,61600.0
2015-02-23 09:50:00,83.43,83.54,83.39,83.41,33500.0,63.9082,63.9924,63.8775,63.8929,33500.0
2015-02-23 09:55:00,83.41,83.5,83.33,83.48,80900.0,63.8929,63.9618,63.8316,63.9465,80900.0
2015-02-23 10:00:00,83.48,83.61,83.45,83.59,79200.0,63.9465,64.0461,63.9235,64.0307,79200.0
2015-02-23 10:05:00,83.6,83.61,83.54,83.58,41500.0,64.0384,64.0461,63.9924,64.0231,41500.0
2015-02-23 10:10:00,83.58,83.61,83.44,83.49,47400.0,64.0231,64.0461,63.9158,63.9541,47400.0
2015-02-23 10:15:00,83.51,83.58,83.44,83.52,64300.0,63.9695,64.0231,63.9158,63.9771,64300.0
2015-02-23 10:20:00,83.5,83.72,83.43,83.72,78700.0,63.9618,64.1303,63.9082,64.1303,78700.0
2015-02-23 10:25:00,83.7,83.74,83.64,83.64,45600.0,64.115,64.1456,64.069,64.069,45600.0
2015-02-23 10:30:00,83.63,83.7,83.58,83.66,33400.0,64.0614,64.115,64.0231,64.0844,33400.0
2015-02-23 10:35:00,83.68,83.71,83.53,83.57,54800.0,64.0997,64.1227,63.9848,64.0154,54800.0
2015-02-23 10:40:00,83.56,83.57,83.5,83.53,37400.0,64.0078,64.0154,63.9618,63.9848,37400.0
2015-02-23 10:45:00,83.52,83.58,83.45,83.56,68900.0,63.9771,64.0231,63.9235,64.0078,68900.0
2015-02-23 10:50:00,83.58,83.64,83.57,83.63,57400.0,64.0231,64.069,64.0154,64.0614,57400.0
2015-02-23 10:55:00,83.63,83.72,83.56,83.62,46200.0,64.0614,64.1303,64.0078,64.0537,46200.0
2015-02-23 11:00:00,83.61,83.63,83.56,83.58,49500.0,64.0461,64.0614,64.0078,64.0231,49500.0
2015-02-23 11:05:00,83.57,83.61,83.55,83.6,57600.0,64.0154,64.0461,64.0001,64.0384,57600.0
2015-02-23 11:10:00,83.59,83.59,83.46,83.46,35400.0,64.0307,64.0307,63.9312,63.9312,35400.0
2015-02-23 11:15:00,83.47,83.51,83.45,83.48,47900.0,63.9388,63.9695,63.9235,63.9465,47900.0
2015-02-23 11:20:00,83.51,83.62,83.49,83.61,33700.0,63.9695,64.0537,63.9541,64.0461,33700.0
2015-02-23 11:25:00,83.62,83.75,83.62,83.69,45900.0,64.0537,64.1533,64.0537,64.1073,45900.0
2015-02-23 11:30:00,83.69,83.7,83.63,83.67,27600.0,64.1073,64.115,64.0614,64.092,27600.0
2015-02-23 11:35:00,83.67,83.7,83.59,83.59,20500.0,64.092,64.115,64.0307,64.0307,20500.0
2015-02-23 11:40:00,83.6,83.61,83.56,83.59,28100.0,64.0384,64.0461,64.0078,64.0307,28100.0
2015-02-23 11:45:00,83.59,83.65,83.56,83.6,31400.0,64.0307,64.0767,64.0078,64.0384,31400.0
2015-02-23 11:50:00,83.6,83.64,83.56,83.58,26700.0,64.0384,64.069,64.0078,64.0231,26700.0
2015-02-23 11:55:00,83.58,83.59,83.52,83.56,37800.0,64.0231,64.0307,63.9771,64.0078,37800.0
2015-02-23 12:00:00,83.55,83.57,83.49,83.57,15000.0,64.0001,64.0154,63.9541,64.0154,15000.0
2015-02-23 12:05:00,83.57,83.6,83.53,83.55,28200.0,64.0154,64.0384,63.9848,64.0001,28200.0
2015-02-23 12:10:00,83.56,83.62,83.53,83.59,30900.0,64.0078,64.0537,63.9848,64.0307,30900.0
2015-02-23 12:15:00,83.59,83.59,83.5,83.57,33300.0,64.0307,64.0307,63.9618,64.0154,33300.0
2015-02-23 12:20:00,83.57,83.58,83.53,83.56,11200.0,64.0154,64.0231,63.9848,64.0078,11200.0
2015-02-23 12:25:00,83.55,83.56,83.52,83.53,22300.0,64.0001,64.0078,63.9771,63.9848,22300.0
2015-02-23 12:30:00,83.53,83.56,83.48,83.49,37800.0,63.9848,64.0078,63.9465,63.9541,37800.0
2015-02-23 12:35:00,83.49,83.53,83.42,83.44,33600.0,63.9541,63.9848,63.9005,63.9158,33600.0
2015-02-23 12:40:00,83.43,83.51,83.43,83.49,22600.0,63.9082,63.9695,63.9082,63.9541,22600.0
2015-02-23 12:45:00,83.48,83.49,83.41,83.47,18600.0,63.9465,63.9541,63.8929,63.9388,18600.0
2015-02-23 12:50:00,83.48,83.53,83.46,83.52,19900.0,63.9465,63.9848,63.9312,63.9771,19900.0
2015-02-23 12:55:00,83.52,83.54,83.5,83.53,24000.0,63.9771,63.9924,63.9618,63.9848,24000.0
2015-02-23 13:00:00,83.52,83.58,83.51,83.54,30300.0,63.9771,64.0231,63.9695,63.9924,30300.0
2015-02-23 13:05:00,83.55,83.65,83.54,83.65,20200.0,64.0001,64.0767,63.9924,64.0767,20200.0
2015-02-23 13:10:00,83.65,83.65,83.61,83.64,28500.0,64.0767,64.0767,64.0461,64.069,28500.0
2015-02-23 13:15:00,83.65,83.67,83.59,83.6,37000.0,64.0767,64.092,64.0307,64.0384,37000.0
2015-02-23 13:20:00,83.59,83.74,83.59,83.59,46200.0,64.0307,64.1456,64.0307,64.0307,46200.0
2015-02-23 13:25:00,83.61,83.65,83.6,83.61,39000.0,64.0461,64.0767,64.0384,64.0461,39000.0
2015-02-23 13:30:00,83.61,83.71,83.61,83.68,196700.0,64.0461,64.1227,64.0461,64.0997,196700.0
2015-02-23 13:35:00,83.68,83.84,83.68,83.79,140900.0,64.0997,64.2222,64.0997,64.1839,140900.0
2015-02-23 13:40:00,83.81,83.95,83.78,83.81,38800.0,64.1993,64.3065,64.1763,64.1993,38800.0
2015-02-23 13:45:00,83.81,83.85,83.69,83.72,34000.0,64.1993,64.2299,64.1073,64.1303,34000.0
2015-02-23 13:50:00,83.73,83.8,83.73,83.75,24400.0,64.138,64.1916,64.138,64.1533,24400.0
2015-02-23 13:55:00,83.75,83.78,83.64,83.78,31200.0,64.1533,64.1763,64.069,64.1763,31200.0
2015-02-23 14:00:00,83.76,83.79,83.67,83.7,45000.0,64.161,64.1839,64.092,64.115,45000.0
2015-02-23 14:05:00,83.71,83.76,83.71,83.74,69600.0,64.1227,64.161,64.1227,64.1456,69600.0
2015-02-23 14:10:00,83.75,83.76,83.72,83.75,31300.0,64.1533,64.161,64.1303,64.1533,31300.0
2015-02-23 14:15:00,83.75,83.8,83.73,83.74,50900.0,64.1533,64.1916,64.138,64.1456,50900.0
2015-02-23 14:20:00,83.74,83.79,83.65,83.66,173300.0,64.1456,64.1839,64.0767,64.0844,173300.0
2015-02-23 14:25:00,83.66,83.66,83.58,83.63,23900.0,64.0844,64.0844,64.0231,64.0614,23900.0
2015-02-23 14:30:00,83.62,83.66,83.54,83.56,33300.0,64.0537,64.0844,63.9924,64.0078,33300.0
2015-02-23 14:35:00,83.55,83.63,83.54,83.59,29300.0,64.0001,64.0614,63.9924,64.0307,29300.0
2015-02-23 14:40:00,83.6,83.62,83.56,83.6,42800.0,64.0384,64.0537,64.0078,64.0384,42800.0
2015-02-23 14:45:00,83.59,83.61,83.55,83.59,32700.0,64.0307,64.0461,64.0001,64.0307,32700.0
2015-02-23 14:50:00,83.58,83.64,83.57,83.64,44500.0,64.0231,64.069,64.0154,64.069,44500.0
2015-02-23 14:55:00,83.64,83.68,83.61,83.66,31100.0,64.069,64.0997,64.0461,64.0844,31100.0
2015-02-23 15:00:00,83.65,83.65,83.54,83.54,43100.0,64.0767,64.0767,63.9924,63.9924,43100.0
2015-02-23 15:05:00,83.54,83.55,83.45,83.47,115300.0,63.9924,64.0001,63.9235,63.9388,115300.0
2015-02-23 15:10:00,83.47,83.49,83.44,83.47,53400.0,63.9388,63.9541,63.9158,63.9388,53400.0
2015-02-23 15:15:00,83.46,83.54,83.46,83.5,55600.0,63.9312,63.9924,63.9312,63.9618,55600.0
2015-02-23 15:20:00,83.5,83.57,83.49,83.54,65500.0,63.9618,64.0154,63.9541,63.9924,65500.0
2015-02-23 15:25:00,83.53,83.59,83.51,83.57,49500.0,63.9848,64.0307,63.9695,64.0154,49500.0
2015-02-23 15:30:00,83.56,83.57,83.52,83.53,62900.0,64.0078,64.0154,63.9771,63.9848,62900.0
2015-02-23 15:35:00,83.53,83.54,83.51,83.54,72500.0,63.9848,63.9924,63.9695,63.9924,72500.0
2015-02-23 15:40:00,83.53,83.61,83.53,83.61,96700.0,63.9848,64.0461,63.9848,64.0461,96700.0
2015-02-23 15:45:00,83.61,83.63,83.51,83.51,123800.0,64.0461,64.0614,63.9695,63.9695,123800.0
2015-02-23 15:50:00,83.52,83.56,83.51,83.54,138500.0,63.9771,64.0078,63.9695,63.9924,138500.0
2015-02-23 15:55:00,83.55,83.55,83.44,83.49,336200.0,64.0001,64.0001,63.9158,63.9541,336200.0
2015-02-24 09:30:00,83.77,83.82,83.6,83.72,128500.0,64.1686,64.2069,64.0384,64.1303,128500.0
2015-02-24 09:35:00,83.73,84.0,83.71,83.85,45900.0,64.138,64.3448,64.1227,64.2299,45900.0
2015-02-24 09:40:00,83.81,84.18,83.76,84.15,47700.0,64.1993,64.4827,64.161,64.4597,47700.0
2015-02-24 09:45:00,84.16,84.24,83.99,84.05,39300.0,64.4674,64.5286,64.3371,64.3831,39300.0
2015-02-24 09:50:00,84.07,84.23,83.95,84.05,53000.0,64.3984,64.521,64.3065,64.3831,53000.0
2015-02-24 09:55:00,84.04,84.04,83.8,83.8,33900.0,64.3754,64.3754,64.1916,64.1916,33900.0
2015-02-24 10:00:00,83.81,84.0,83.67,83.94,43600.0,64.1993,64.3448,64.092,64.2988,43600.0
2015-02-24 10:05:00,83.93,83.97,83.82,83.96,27300.0,64.2912,64.3218,64.2069,64.3142,27300.0
2015-02-24 10:10:00,83.97,84.12,83.96,84.11,35700.0,64.3218,64.4367,64.3142,64.4291,35700.0
2015-02-24 10:15:00,84.11,84.16,83.91,83.97,39100.0,64.4291,64.4674,64.2759,64.3218,39100.0
2015-02-24 10:20:00,83.99,84.09,83.94,84.0,51700.0,64.3371,64.4137,64.2988,64.3448,51700.0
2015-02-24 10:25:00,84.01,84.23,83.98,84.0,42900.0,64.3525,64.521,64.3295,64.3448,42900.0
2015-02-24 10:30:00,83.99,84.1,83.98,84.1,57300.0,64.3371,64.4214,64.3295,64.4214,57300.0
2015-02-24 10:35:00,84.09,84.13,83.96,83.99,61800.0,64.4137,64.4444,64.3142,64.3371,61800.0
2015-02-24 10:40:00,84.0,84.02,83.95,83.96,42600.0,64.3448,64.3601,64.3065,64.3142,42600.0
2015-02-24 10:45:00,83.96,84.1,83.94,83.99,60900.0,64.3142,64.4214,64.2988,64.3371,60900.0
2015-02-24 10:50:00,83.98,84.08,83.95,84.08,44500.0,64.3295,64.4061,64.3065,64.4061,44500.0
2015-02-24 10:55:00,84.07,84.08,84.02,84.05,26100.0,64.3984,64.4061,64.3601,64.3831,26100.0
2015-02-24 11:00:00,84.05,84.1,84.0,84.06,36700.0,64.3831,64.4214,64.3448,64.3908,36700.0
2015-02-24 11:05:00,84.06,84.21,84.06,84.19,49900.0,64.3908,64.5057,64.3908,64.4903,49900.0
2015-02-24 11:10:00,84.19,84.22,84.12,84.18,71300.0,64.4903,64.5133,64.4367,64.4827,71300.0
2015-02-24 11:15:00,84.19,84.22,84.03,84.04,44200.0,64.4903,64.5133,64.3678,64.3754,44200.0
2015-02-24 11:20:00,84.03,84.05,83.97,84.03,28600.0,64.3678,64.3831,64.3218,64.3678,28600.0
2015-02-24 11:25:00,84.03,84.1,83.95,84.1,38200.0,64.3678,64.4214,64.3065,64.4214,38200.0
2015-02-24 11:30:00,84.1,84.19,84.04,84.07,31400.0,64.4214,64.4903,64.3754,64.3984,31400.0
2015-02-24 11:35:00,84.06,84.07,83.99,83.99,23500.0,64.3908,64.3984,64.3371,64.3371,23500.0
2015-02-24 11:40:00,83.99,84.09,83.98,84.03,15200.0,64.3371,64.4137,64.3295,64.3678,15200.0
2015-02-24 11:45:00,84.04,84.09,83.98,84.02,49000.0,64.3754,64.4137,64.3295,64.3601,49000.0
2015-02-24 11:50:00,84.03,84.1,84.01,84.1,20900.0,64.3678,64.4214,64.3525,64.4214,20900.0
2015-02-24 11:55:00,84.11,84.16,84.07,84.12,50400.0,64.4291,64.4674,64.3984,64.4367,50400.0
2015-02-24 12:00:00,84.1,84.16,84.05,84.14,26300.0,64.4214,64.4674,64.3831,64.452,26300.0
2015-02-24 12:05:00,84.13,84.18,84.09,84.11,15200.0,64.4444,64.4827,64.4137,64.4291,15200.0
2015-02-24 12:10:00,84.11,84.14,84.08,84.12,19600.0,64.4291,64.452,64.4061,64.4367,19600.0
2015-02-24 12:15:00,84.13,84.15,84.07,84.09,23000.0,64.4444,64.4597,64.3984,64.4137,23000.0
2015-02-24 12:20:00,84.09,84.16,84.07,84.16,16500.0,64.4137,64.4674,64.3984,64.4674,16500.0
2015-02-24 12:25:00,84.17,84.17,84.09,84.15,24000.0,64.475,64.475,64.4137,64.4597,24000.0
2015-02-24 12:30:00,84.15,84.18,84.03,84.09,61300.0,64.4597,64.4827,64.3678,64.4137,61300.0
2015-02-24 12:35:00,84.1,84.14,84.08,84.13,21400.0,64.4214,64.452,64.4061,64.4444,21400.0
2015-02-24 12:40:00,84.12,84.14,84.1,84.13,25200.0,64.4367,64.452,64.4214,64.4444,25200.0
2015-02-24 12:45:00,84.14,84.22,84.12,84.2,26700.0,64.452,64.5133,64.4367,64.498,26700.0
2015-02-24 12:50:00,84.21,84.25,84.17,84.22,21800.0,64.5057,64.5363,64.475,64.5133,21800.0
2015-02-24 12:55:00,84.22,84.34,84.22,84.28,25700.0,64.5133,64.6052,64.5133,64.5593,25700.0
2015-02-24 13:00:00,84.27,84.32,84.24,84.26,35400.0,64.5516,64.5899,64.5286,64.544,35400.0
2015-02-24 13:05:00,84.27,84.32,84.25,84.3,27900.0,64.5516,64.5899,64.5363,64.5746,27900.0
2015-02-24 13:10:00,84.3,84.41,84.29,84.32,37900.0,64.5746,64.6589,64.5669,64.5899,37900.0
2015-02-24 13:15:00,84.32,84.33,84.22,84.22,30700.0,64.5899,64.5976,64.5133,64.5133,30700.0
2015-02-24 13:20:00,84.21,84.21,84.15,84.19,32700.0,64.5057,64.5057,64.4597,64.4903,32700.0
2015-02-24 13:25:00,84.19,84.21,84.15,84.21,28700.0,64.4903,64.5057,64.4597,64.5057,28700.0
2015-02-24 13:30:00,84.2,84.25,84.19,84.24,21900.0,64.498,64.5363,64.4903,64.5286,21900.0
2015-02-24 13:35:00,84.24,84.25,84.18,84.19,18200.0,64.5286,64.5363,64.4827,64.4903,18200.0
2015-02-24 13:40:00,84.19,84.23,84.18,84.21,21400.0,64.4903,64.521,64.4827,64.5057,21400.0
2015-02-24 13:45:00,84.21,84.27,84.19,84.26,32200.0,64.5057,64.5516,64.4903,64.544,32200.0
2015-02-24 13:50:00,84.27,84.28,84.2,84.26,22400.0,64.5516,64.5593,64.498,64.544,22400.0
2015-02-24 13:55:00,84.27,84.29,84.21,84.22,21000.0,64.5516,64.5669,64.5057,64.5133,21000.0
2015-02-24 14:00:00,84.21,84.31,84.21,84.29,20100.0,64.5057,64.5823,64.5057,64.5669,20100.0
2015-02-24 14:05:00,84.28,84.29,84.2,84.29,25000.0,64.5593,64.5669,64.498,64.5669,25000.0
2015-02-24 14:10:00,84.3,84.31,84.26,84.31,14400.0,64.5746,64.5823,64.544,64.5823,14400.0
2015-02-24 14:15:00,84.32,84.39,84.29,84.38,16000.0,64.5899,64.6435,64.5669,64.6359,16000.0
2015-02-24 14:20:00,84.38,84.46,84.38,84.42,29700.0,64.6359,64.6972,64.6359,64.6665,29700.0
2015-02-24 14:25:00,84.43,84.5,84.4,84.41,34400.0,64.6742,64.7278,64.6512,64.6589,34400.0
2015-02-24 14:30:00,84.4,84.44,84.29,84.32,51100.0,64.6512,64.6818,64.5669,64.5899,51100.0
2015-02-24 14:35:00,84.32,84.37,84.32,84.32,27800.0,64.5899,64.6282,64.5899,64.5899,27800.0
2015-02-24 14:40:00,84.32,84.39,84.31,84.39,39600.0,64.5899,64.6435,64.5823,64.6435,39600.0
2015-02-24 14:45:00,84.38,84.39,84.32,84.34,27600.0,64.6359,64.6435,64.5899,64.6052,27600.0
2015-02-24 14:50:00,84.35,84.42,84.32,84.41,20000.0,64.6129,64.6665,64.5899,64.6589,20000.0
2015-02-24 14:55:00,84.42,84.42,84.35,84.38,30700.0,64.6665,64.6665,64.6129,64.6359,30700.0
2015-02-24 15:00:00,84.38,84.42,84.37,84.4,25300.0,64.6359,64.6665,64.6282,64.6512,25300.0
2015-02-24 15:05:00,84.41,84.47,84.38,84.47,43500.0,64.6589,64.7048,64.6359,64.7048,43500.0
2015-02-24 15:10:00,84.47,84.49,84.41,84.47,28500.0,64.7048,64.7201,64.6589,64.7048,28500.0
2015-02-24 15:15:00,84.46,84.55,84.45,84.55,49200.0,64.6972,64.7661,64.6895,64.7661,49200.0
2015-02-24 15:20:00,84.55,84.56,84.46,84.47,44000.0,64.7661,64.7738,64.6972,64.7048,44000.0
2015-02-24 15:25:00,84.47,84.6,84.46,84.59,66200.0,64.7048,64.8044,64.6972,64.7967,66200.0
2015-02-24 15:30:00,84.59,84.63,84.57,84.59,58900.0,64.7967,64.8274,64.7814,64.7967,58900.0
2015-02-24 15:35:00,84.59,84.62,84.58,84.6,55100.0,64.7967,64.8197,64.7891,64.8044,55100.0
2015-02-24 15:40:00,84.6,84.69,84.6,84.64,82000.0,64.8044,64.8734,64.8044,64.8351,82000.0
2015-02-24 15:45:00,84.64,84.64,84.43,84.45,84400.0,64.8351,64.8351,64.6742,64.6895,84400.0
2015-02-24 15:50:00,84.46,84.52,84.43,84.44,58800.0,64.6972,64.7431,64.6742,64.6818,58800.0
2015-02-24 15:55:00,84.44,84.57,84.43,84.53,178300.0,64.6818,64.7814,64.6742,64.7508,178300.0
2015-02-25 09:30:00,84.52,84.67,84.42,84.63,72700.0,64.7431,64.858,64.6665,64.8274,72700.0
2015-02-25 09:35:00,84.63,84.69,84.4,84.61,35600.0,64.8274,64.8734,64.6512,64.8121,35600.0
2015-02-25 09:40:00,84.59,84.68,84.37,84.46,51400.0,64.7967,64.8657,64.6282,64.6972,51400.0
2015-02-25 09:45:00,84.45,84.48,84.27,84.37,90600.0,64.6895,64.7125,64.5516,64.6282,90600.0
2015-02-25 09:50:00,84.38,84.43,84.17,84.29,82200.0,64.6359,64.6742,64.475,64.5669,82200.0
2015-02-25 09:55:00,84.27,84.3,84.21,84.22,27200.0,64.5516,64.5746,64.5057,64.5133,27200.0
2015-02-25 10:00:00,84.23,84.38,84.2,84.35,32000.0,64.521,64.6359,64.498,64.6129,32000.0
2015-02-25 10:05:00,84.35,84.35,84.26,84.31,33600.0,64.6129,64.6129,64.544,64.5823,33600.0
2015-02-25 10:10:00,84.3,84.32,84.22,84.29,31400.0,64.5746,64.5899,64.5133,64.5669,31400.0
2015-02-25 10:15:00,84.28,84.46,84.26,84.46,21600.0,64.5593,64.6972,64.544,64.6972,21600.0
2015-02-25 10:20:00,84.47,84.54,84.44,84.45,45500.0,64.7048,64.7584,64.6818,64.6895,45500.0
2015-02-25 10:25:00,84.44,84.47,84.39,84.39,17300.0,64.6818,64.7048,64.6435,64.6435,17300.0
2015-02-25 10:30:00,84.37,84.51,84.31,84.37,37300.0,64.6282,64.7355,64.5823,64.6282,37300.0
2015-02-25 10:35:00,84.36,84.53,84.36,84.5,27000.0,64.6206,64.7508,64.6206,64.7278,27000.0
2015-02-25 10:40:00,84.51,84.55,84.45,84.53,28200.0,64.7355,64.7661,64.6895,64.7508,28200.0
2015-02-25 10:45:00,84.52,84.62,84.51,84.59,28400.0,64.7431,64.8197,64.7355,64.7967,28400.0
2015-02-25 10:50:00,84.59,84.73,84.58,84.67,53900.0,64.7967,64.904,64.7891,64.858,53900.0
2015-02-25 10:55:00,84.68,84.72,84.67,84.67,23100.0,64.8657,64.8963,64.858,64.858,23100.0
2015-02-25 11:00:00,84.66,84.68,84.61,84.68,25500.0,64.8504,64.8657,64.8121,64.8657,25500.0
2015-02-25 11:05:00,84.7,84.7,84.61,84.61,34100.0,64.881,64.881,64.8121,64.8121,34100.0
2015-02-25 11:10:00,84.62,84.73,84.58,84.72,32800.0,64.8197,64.904,64.7891,64.8963,32800.0
2015-02-25 11:15:00,84.71,84.73,84.63,84.73,22100.0,64.8887,64.904,64.8274,64.904,22100.0
2015-02-25 11:20:00,84.72,84.82,84.71,84.78,20800.0,64.8963,64.9729,64.8887,64.9423,20800.0
2015-02-25 11:25:00,84.79,84.79,84.59,84.59,16400.0,64.95,64.95,64.7967,64.7967,16400.0
2015-02-25 11:30:00,84.58,84.64,84.56,84.61,18400.0,64.7891,64.8351,64.7738,64.8121,18400.0
2015-02-25 11:35:00,84.6,84.72,84.59,84.69,15700.0,64.8044,64.8963,64.7967,64.8734,15700.0
2015-02-25 11:40:00,84.69,84.71,84.65,84.68,24100.0,64.8734,64.8887,64.8427,64.8657,24100.0
2015-02-25 11:45:00,84.68,84.75,84.67,84.72,20000.0,64.8657,64.9193,64.858,64.8963,20000.0
2015-02-25 11:50:00,84.72,84.77,84.66,84.7,32400.0,64.8963,64.9346,64.8504,64.881,32400.0
2015-02-25 11:55:00,84.69,84.76,84.69,84.76,22900.0,64.8734,64.927,64.8734,64.927,22900.0
2015-02-25 12:00:00,84.75,84.8,84.72,84.76,16400.0,64.9193,64.9576,64.8963,64.927,16400.0
2015-02-25 12:05:00,84.75,84.77,84.73,84.76,25300.0,64.9193,64.9346,64.904,64.927,25300.0
2015-02-25 12:10:00,84.76,84.81,84.74,84.81,20300.0,64.927,64.9653,64.9117,64.9653,20300.0
2015-02-25 12:15:00,84.8,84.83,84.74,84.81,27600.0,64.9576,64.9806,64.9117,64.9653,27600.0
2015-02-25 12:20:00,84.81,84.83,84.75,84.81,14700.0,64.9653,64.9806,64.9193,64.9653,14700.0
2015-02-25 12:25:00,84.81,84.83,84.78,84.81,21600.0,64.9653,64.9806,64.9423,64.9653,21600.0
2015-02-25 12:30:00,84.79,84.85,84.79,84.84,12000.0,64.95,64.9959,64.95,64.9883,12000.0
2015-02-25 12:35:00,84.84,84.89,84.82,84.88,23800.0,64.9883,65.0266,64.9729,65.0189,23800.0
2015-02-25 12:40:00,84.88,84.88,84.83,84.88,19000.0,65.0189,65.0189,64.9806,65.0189,19000.0
2015-02-25 12:45:00,84.88,84.88,84.81,84.83,28500.0,65.0189,65.0189,64.9653,64.9806,28500.0
2015-02-25 12:50:00,84.83,84.87,84.82,84.85,29700.0,64.9806,65.0112,64.9729,64.9959,29700.0
2015-02-25 12:55:00,84.85,84.86,84.78,84.8,19300.0,64.9959,65.0036,64.9423,64.9576,19300.0
2015-02-25 13:00:00,84.8,84.88,84.8,84.84,22000.0,64.9576,65.0189,64.9576,64.9883,22000.0
2015-02-25 13:05:00,84.84,84.86,84.81,84.82,31600.0,64.9883,65.0036,64.9653,64.9729,31600.0
2015-02-25 13:10:00,84.82,84.89,84.81,84.87,27900.0,64.9729,65.0266,64.9653,65.0112,27900.0
2015-02-25 13:15:00,84.89,84.99,84.87,84.98,48800.0,65.0266,65.1032,65.0112,65.0955,48800.0
2015-02-25 13:20:00,84.98,85.0,84.96,84.98,25000.0,65.0955,65.1108,65.0802,65.0955,25000.0
2015-02-25 13:25:00,84.99,85.06,84.98,85.03,55800.0,65.1032,65.1568,65.0955,65.1338,55800.0
2015-02-25 13:30:00,85.03,85.16,85.03,85.15,50100.0,65.1338,65.2334,65.1338,65.2257,50100.0
2015-02-25 13:35:00,85.15,85.23,85.14,85.22,32600.0,65.2257,65.287,65.2181,65.2793,32600.0
2015-02-25 13:40:00,85.22,85.22,85.12,85.14,30900.0,65.2793,65.2793,65.2027,65.2181,30900.0
2015-02-25 13:45:00,85.14,85.2,85.13,85.2,20000.0,65.2181,65.264,65.2104,65.264,20000.0
2015-02-25 13:50:00,85.18,85.24,85.18,85.22,27900.0,65.2487,65.2947,65.2487,65.2793,27900.0
2015-02-25 13:55:00,85.22,85.23,85.15,85.18,24700.0,65.2793,65.287,65.2257,65.2487,24700.0
2015-02-25 14:00:00,85.18,85.2,85.16,85.19,27400.0,65.2487,65.264,65.2334,65.2564,27400.0
2015-02-25 14:05:00,85.18,85.19,85.09,85.13,27600.0,65.2487,65.2564,65.1798,65.2104,27600.0
2015-02-25 14:10:00,85.13,85.19,85.11,85.19,22600.0,65.2104,65.2564,65.1951,65.2564,22600.0
2015-02-25 14:15:00,85.18,85.29,85.18,85.27,40000.0,65.2487,65.333,65.2487,65.3176,40000.0
2015-02-25 14:20:00,85.27,85.28,85.21,85.27,20900.0,65.3176,65.3253,65.2717,65.3176,20900.0
2015-02-25 14:25:00,85.28,85.28,85.24,85.26,25900.0,65.3253,65.3253,65.2947,65.31,25900.0
2015-02-25 14:30:00,85.26,85.36,85.24,85.25,45700.0,65.31,65.3866,65.2947,65.3023,45700.0
2015-02-25 14:35:00,85.26,85.27,85.18,85.2,46300.0,65.31,65.3176,65.2487,65.264,46300.0
2015-02-25 14:40:00,85.2,85.24,85.16,85.2,35500.0,65.264,65.2947,65.2334,65.264,35500.0
2015-02-25 14:45:00,85.21,85.25,85.19,85.24,34900.0,65.2717,65.3023,65.2564,65.2947,34900.0
2015-02-25 14:50:00,85.22,85.23,85.13,85.2,36200.0,65.2793,65.287,65.2104,65.264,36200.0
2015-02-25 14:55:00,85.19,85.24,85.16,85.16,22800.0,65.2564,65.2947,65.2334,65.2334,22800.0
2015-02-25 15:00:00,85.16,85.17,85.05,85.07,46900.0,65.2334,65.241,65.1491,65.1644,46900.0
2015-02-25 15:05:00,85.06,85.13,85.05,85.08,21900.0,65.1568,65.2104,65.1491,65.1721,21900.0
2015-02-25 15:10:00,85.08,85.19,85.07,85.19,36300.0,65.1721,65.2564,65.1644,65.2564,36300.0
2015-02-25 15:15:00,85.19,85.25,85.19,85.22,34800.0,65.2564,65.3023,65.2564,65.2793,34800.0
2015-02-25 15:20:00,85.22,85.26,85.2,85.22,82700.0,65.2793,65.31,65.264,65.2793,82700.0
2015-02-25 15:25:00,85.23,85.24,85.15,85.15,32700.0,65.287,65.2947,65.2257,65.2257,32700.0
2015-02-25 15:30:00,85.14,85.23,85.13,85.22,44300.0,65.2181,65.287,65.2104,65.2793,44300.0
2015-02-25 15:35:00,85.21,85.3,85.21,85.25,52400.0,65.2717,65.3406,65.2717,65.3023,52400.0
2015-02-25 15:40:00,85.25,85.3,85.18,85.22,90000.0,65.3023,65.3406,65.2487,65.2793,90000.0
2015-02-25 15:45:00,85.21,85.25,85.17,85.2,69700.0,65.2717,65.3023,65.241,65.264,69700.0
2015-02-25 15:50:00,85.2,85.28,85.2,85.28,99800.0,65.264,65.3253,65.264,65.3253,99800.0
2015-02-25 15:55:00,85.28,85.29,85.15,85.15,266200.0,65.3253,65.333,65.2257,65.2257,266200.0
2015-02-26 09:30:00,85.1,85.1,84.27,84.3,154800.0,65.1874,65.1874,64.5516,64.5746,154800.0
2015-02-26 09:35:00,84.31,84.68,84.2,84.53,141300.0,64.5823,64.8657,64.498,64.7508,141300.0
2015-02-26 09:40:00,84.54,84.85,84.52,84.85,54900.0,64.7584,64.9959,64.7431,64.9959,54900.0
2015-02-26 09:45:00,84.85,84.85,84.44,84.63,40700.0,64.9959,64.9959,64.6818,64.8274,40700.0
2015-02-26 09:50:00,84.63,84.74,84.55,84.6,29800.0,64.8274,64.9117,64.7661,64.8044,29800.0
2015-02-26 09:55:00,84.57,84.75,84.57,84.74,31900.0,64.7814,64.9193,64.7814,64.9117,31900.0
2015-02-26 10:00:00,84.72,84.89,84.63,84.86,45900.0,64.8963,65.0266,64.8274,65.0036,45900.0
2015-02-26 10:05:00,84.88,84.98,84.72,84.86,55100.0,65.0189,65.0955,64.8963,65.0036,55100.0
2015-02-26 10:10:00,84.86,84.91,84.66,84.79,37600.0,65.0036,65.0419,64.8504,64.95,37600.0
2015-02-26 10:15:00,84.81,84.85,84.62,84.62,31300.0,64.9653,64.9959,64.8197,64.8197,31300.0
2015-02-26 10:20:00,84.62,84.65,84.51,84.51,43700.0,64.8197,64.8427,64.7355,64.7355,43700.0
2015-02-26 10:25:00,84.51,84.53,84.4,84.46,56300.0,64.7355,64.7508,64.6512,64.6972,56300.0
2015-02-26 10:30:00,84.45,84.46,84.19,84.26,116100.0,64.6895,64.6972,64.4903,64.544,116100.0
2015-02-26 10:35:00,84.27,84.34,84.24,84.29,55800.0,64.5516,64.6052,64.5286,64.5669,55800.0
2015-02-26 10:40:00,84.29,84.35,84.27,84.31,35300.0,64.5669,64.6129,64.5516,64.5823,35300.0
2015-02-26 10:45:00,84.32,84.33,84.2,84.26,46100.0,64.5899,64.5976,64.498,64.544,46100.0
2015-02-26 10:50:00,84.25,84.31,84.14,84.14,44700.0,64.5363,64.5823,64.452,64.452,44700.0
2015-02-26 10:55:00,84.14,84.25,84.12,84.23,25900.0,64.452,64.5363,64.4367,64.521,25900.0
2015-02-26 11:00:00,84.2,84.25,84.12,84.23,49500.0,64.498,64.5363,64.4367,64.521,49500.0
2015-02-26 11:05:00,84.23,84.25,84.21,84.24,58200.0,64.521,64.5363,64.5057,64.5286,58200.0
2015-02-26 11:10:00,84.24,84.25,84.17,84.18,45300.0,64.5286,64.5363,64.475,64.4827,45300.0
2015-02-26 11:15:00,84.18,84.18,84.08,84.17,36600.0,64.4827,64.4827,64.4061,64.475,36600.0
2015-02-26 11:20:00,84.16,84.25,84.13,84.23,31800.0,64.4674,64.5363,64.4444,64.521,31800.0
2015-02-26 11:25:00,84.23,84.24,84.18,84.23,22800.0,64.521,64.5286,64.4827,64.521,22800.0
2015-02-26 11:30:00,84.24,84.25,84.11,84.19,47700.0,64.5286,64.5363,64.4291,64.4903,47700.0
2015-02-26 11:35:00,84.19,84.22,84.06,84.08,54700.0,64.4903,64.5133,64.3908,64.4061,54700.0
2015-02-26 11:40:00,84.06,84.09,83.97,84.01,113700.0,64.3908,64.4137,64.3218,64.3525,113700.0
2015-02-26 11:45:00,84.01,84.01,83.9,83.92,22300.0,64.3525,64.3525,64.2682,64.2835,22300.0
2015-02-26 11:50:00,83.93,84.0,83.9,84.0,41600.0,64.2912,64.3448,64.2682,64.3448,41600.0
2015-02-26 11:55:00,84.0,84.05,83.98,84.0,31100.0,64.3448,64.3831,64.3295,64.3448,31100.0
2015-02-26 12:00:00,84.0,84.06,83.98,84.06,30700.0,64.3448,64.3908,64.3295,64.3908,30700.0
2015-02-26 12:05:00,84.04,84.09,83.98,84.07,21600.0,64.3754,64.4137,64.3295,64.3984,21600.0
2015-02-26 12:10:00,84.06,84.09,83.98,84.0,23400.0,64.3908,64.4137,64.3295,64.3448,23400.0
2015-02-26 12:15:00,84.0,84.0,83.88,83.89,37200.0,64.3448,64.3448,64.2529,64.2605,37200.0
2015-02-26 12:20:00,83.9,83.96,83.87,83.9,30700.0,64.2682,64.3142,64.2452,64.2682,30700.0
2015-02-26 12:25:00,83.92,83.97,83.9,83.94,21900.0,64.2835,64.3218,64.2682,64.2988,21900.0
2015-02-26 12:30:00,83.96,84.02,83.94,84.01,24000.0,64.3142,64.3601,64.2988,64.3525,24000.0
2015-02-26 12:35:00,84.02,84.13,84.02,84.13,19600.0,64.3601,64.4444,64.3601,64.4444,19600.0
2015-02-26 12:40:00,84.13,84.14,84.06,84.08,29700.0,64.4444,64.452,64.3908,64.4061,29700.0
2015-02-26 12:45:00,84.07,84.22,84.06,84.14,34400.0,64.3984,64.5133,64.3908,64.452,34400.0
2015-02-26 12:50:00,84.14,84.15,84.03,84.03,14300.0,64.452,64.4597,64.3678,64.3678,14300.0
2015-02-26 12:55:00,84.03,84.05,83.97,84.01,24400.0,64.3678,64.3831,64.3218,64.3525,24400.0
2015-02-26 13:00:00,84.0,84.1,83.97,84.08,26100.0,64.3448,64.4214,64.3218,64.4061,26100.0
2015-02-26 13:05:00,84.08,84.08,83.96,84.06,27200.0,64.4061,64.4061,64.3142,64.3908,27200.0
2015-02-26 13:10:00,84.05,84.1,84.05,84.1,22700.0,64.3831,64.4214,64.3831,64.4214,22700.0
2015-02-26 13:15:00,84.11,84.14,84.02,84.02,17700.0,64.4291,64.452,64.3601,64.3601,17700.0
2015-02-26 13:20:00,84.02,84.02,83.94,84.0,32600.0,64.3601,64.3601,64.2988,64.3448,32600.0
2015-02-26 13:25:00,84.01,84.06,83.99,84.0,8900.0,64.3525,64.3908,64.3371,64.3448,8900.0
2015-02-26 13:30:00,83.99,84.07,83.99,84.07,19400.0,64.3371,64.3984,64.3371,64.3984,19400.0
2015-02-26 13:35:00,84.07,84.09,84.04,84.07,10500.0,64.3984,64.4137,64.3754,64.3984,10500.0
2015-02-26 13:40:00,84.07,84.08,83.97,83.97,14200.0,64.3984,64.4061,64.3218,64.3218,14200.0
2015-02-26 13:45:00,83.97,84.02,83.95,83.99,19300.0,64.3218,64.3601,64.3065,64.3371,19300.0
2015-02-26 13:50:00,83.99,84.04,83.94,83.97,12500.0,64.3371,64.3754,64.2988,64.3218,12500.0
2015-02-26 13:55:00,83.95,83.97,83.9,83.92,14200.0,64.3065,64.3218,64.2682,64.2835,14200.0
2015-02-26 14:00:00,83.91,83.98,83.91,83.97,20800.0,64.2759,64.3295,64.2759,64.3218,20800.0
2015-02-26 14:05:00,83.96,83.97,83.83,83.83,32500.0,64.3142,64.3218,64.2146,64.2146,32500.0
2015-02-26 14:10:00,83.84,83.84,83.71,83.73,45000.0,64.2222,64.2222,64.1227,64.138,45000.0
2015-02-26 14:15:00,83.73,83.75,83.56,83.56,74200.0,64.138,64.1533,64.0078,64.0078,74200.0
2015-02-26 14:20:00,83.56,83.68,83.56,83.67,60100.0,64.0078,64.0997,64.0078,64.092,60100.0
2015-02-26 14:25:00,83.67,83.72,83.63,83.64,56600.0,64.092,64.1303,64.0614,64.069,56600.0
2015-02-26 14:30:00,83.64,83.66,83.58,83.62,67400.0,64.069,64.0844,64.0231,64.0537,67400.0
2015-02-26 14:35:00,83.62,83.73,83.6,83.73,42100.0,64.0537,64.138,64.0384,64.138,42100.0
2015-02-26 14:40:00,83.73,83.82,83.71,83.75,93500.0,64.138,64.2069,64.1227,64.1533,93500.0
2015-02-26 14:45:00,83.75,83.79,83.74,83.75,47800.0,64.1533,64.1839,64.1456,64.1533,47800.0
2015-02-26 14:50:00,83.75,83.8,83.72,83.79,46500.0,64.1533,64.1916,64.1303,64.1839,46500.0
2015-02-26 14:55:00,83.79,83.85,83.78,83.84,49700.0,64.1839,64.2299,64.1763,64.2222,49700.0
2015-02-26 15:00:00,83.85,83.86,83.73,83.76,82800.0,64.2299,64.2376,64.138,64.161,82800.0
2015-02-26 15:05:00,83.75,83.81,83.74,83.76,48500.0,64.1533,64.1993,64.1456,64.161,48500.0
2015-02-26 15:10:00,83.76,83.89,83.75,83.89,44600.0,64.161,64.2605,64.1533,64.2605,44600.0
2015-02-26 15:15:00,83.9,83.92,83.84,83.91,44800.0,64.2682,64.2835,64.2222,64.2759,44800.0
2015-02-26 15:20:00,83.9,83.93,83.8,83.8,149900.0,64.2682,64.2912,64.1916,64.1916,149900.0
2015-02-26 15:25:00,83.81,83.87,83.78,83.87,60500.0,64.1993,64.2452,64.1763,64.2452,60500.0
2015-02-26 15:30:00,83.86,83.87,83.79,83.81,85000.0,64.2376,64.2452,64.1839,64.1993,85000.0
2015-02-26 15:35:00,83.8,83.83,83.75,83.77,77800.0,64.1916,64.2146,64.1533,64.1686,77800.0
2015-02-26 15:40:00,83.77,83.92,83.75,83.85,112100.0,64.1686,64.2835,64.1533,64.2299,112100.0
2015-02-26 15:45:00,83.86,83.9,83.83,83.85,82600.0,64.2376,64.2682,64.2146,64.2299,82600.0
2015-02-26 15:50:00,83.85,83.88,83.81,83.83,139600.0,64.2299,64.2529,64.1993,64.2146,139600.0
2015-02-26 15:55:00,83.83,83.86,83.77,83.81,196900.0,64.2146,64.2376,64.1686,64.1993,196900.0
2015-02-27 09:30:00,84.18,84.18,83.61,83.93,131500.0,64.4827,64.4827,64.0461,64.2912,131500.0
2015-02-27 09:35:00,83.95,84.1,83.91,84.01,17000.0,64.3065,64.4214,64.2759,64.3525,17000.0
2015-02-27 09:40:00,84.0,84.06,83.63,83.7,30800.0,64.3448,64.3908,64.0614,64.115,30800.0
2015-02-27 09:45:00,83.7,83.72,83.4,83.51,87200.0,64.115,64.1303,63.8852,63.9695,87200.0
2015-02-27 09:50:00,83.51,83.52,83.3,83.33,102600.0,63.9695,63.9771,63.8086,63.8316,102600.0
2015-02-27 09:55:00,83.33,83.41,83.3,83.35,36600.0,63.8316,63.8929,63.8086,63.8469,36600.0
2015-02-27 10:00:00,83.38,83.42,83.3,83.34,42000.0,63.8699,63.9005,63.8086,63.8392,42000.0
2015-02-27 10:05:00,83.35,83.38,83.21,83.22,61700.0,63.8469,63.8699,63.7397,63.7473,61700.0
2015-02-27 10:10:00,83.21,83.38,83.21,83.29,41600.0,63.7397,63.8699,63.7397,63.8009,41600.0
2015-02-27 10:15:00,83.28,83.29,83.2,83.21,28100.0,63.7933,63.8009,63.732,63.7397,28100.0
2015-02-27 10:20:00,83.22,83.31,83.17,83.31,49800.0,63.7473,63.8163,63.709,63.8163,49800.0
2015-02-27 10:25:00,83.31,83.35,83.24,83.24,51700.0,63.8163,63.8469,63.7626,63.7626,51700.0
2015-02-27 10:30:00,83.24,83.29,83.13,83.14,28300.0,63.7626,63.8009,63.6784,63.686,28300.0
2015-02-27 10:35:00,83.13,83.3,83.13,83.27,30800.0,63.6784,63.8086,63.6784,63.7856,30800.0
2015-02-27 10:40:00,83.27,83.33,83.18,83.31,50000.0,63.7856,63.8316,63.7167,63.8163,50000.0
2015-02-27 10:45:00,83.3,83.38,83.25,83.37,35500.0,63.8086,63.8699,63.7703,63.8622,35500.0
2015-02-27 10:50:00,83.37,83.39,83.34,83.36,30100.0,63.8622,63.8775,63.8392,63.8546,30100.0
2015-02-27 10:55:00,83.36,83.43,83.33,83.33,43700.0,63.8546,63.9082,63.8316,63.8316,43700.0
2015-02-27 11:00:00,83.34,83.41,83.32,83.41,29600.0,63.8392,63.8929,63.8239,63.8929,29600.0
2015-02-27 11:05:00,83.4,83.47,83.31,83.39,31800.0,63.8852,63.9388,63.8163,63.8775,31800.0
2015-02-27 11:10:00,83.39,83.43,83.36,83.41,24200.0,63.8775,63.9082,63.8546,63.8929,24200.0
2015-02-27 11:15:00,83.41,83.46,83.35,83.39,32000.0,63.8929,63.9312,63.8469,63.8775,32000.0
2015-02-27 11:20:00,83.39,83.41,83.32,83.34,28500.0,63.8775,63.8929,63.8239,63.8392,28500.0
2015-02-27 11:25:00,83.34,83.35,83.23,83.25,25000.0,63.8392,63.8469,63.755,63.7703,25000.0
2015-02-27 11:30:00,83.25,83.45,83.25,83.42,49000.0,63.7703,63.9235,63.7703,63.9005,49000.0
2015-02-27 11:35:00,83.4,83.45,83.37,83.41,27000.0,63.8852,63.9235,63.8622,63.8929,27000.0
2015-02-27 11:40:00,83.42,83.45,83.38,83.39,27300.0,63.9005,63.9235,63.8699,63.8775,27300.0
2015-02-27 11:45:00,83.39,83.39,83.26,83.26,21400.0,63.8775,63.8775,63.778,63.778,21400.0
2015-02-27 11:50:00,83.26,83.32,83.25,83.27,28900.0,63.778,63.8239,63.7703,63.7856,28900.0
2015-02-27 11:55:00,83.27,83.31,83.26,83.27,20700.0,63.7856,63.8163,63.778,63.7856,20700.0
2015-02-27 12:00:00,83.28,83.34,83.27,83.32,27100.0,63.7933,63.8392,63.7856,63.8239,27100.0
2015-02-27 12:05:00,83.32,83.33,83.23,83.23,22400.0,63.8239,63.8316,63.755,63.755,22400.0
2015-02-27 12:10:00,83.25,83.29,83.23,83.29,22000.0,63.7703,63.8009,63.755,63.8009,22000.0
2015-02-27 12:15:00,83.29,83.31,83.24,83.26,29400.0,63.8009,63.8163,63.7626,63.778,29400.0
2015-02-27 12:20:00,83.25,83.25,83.22,83.24,38500.0,63.7703,63.7703,63.7473,63.7626,38500.0
2015-02-27 12:25:00,83.24,83.25,83.19,83.19,22500.0,63.7626,63.7703,63.7243,63.7243,22500.0
2015-02-27 12:30:00,83.2,83.22,83.19,83.21,25100.0,63.732,63.7473,63.7243,63.7397,25100.0
2015-02-27 12:35:00,83.22,83.3,83.21,83.29,16500.0,63.7473,63.8086,63.7397,63.8009,16500.0
2015-02-27 12:40:00,83.28,83.28,83.22,83.22,14600.0,63.7933,63.7933,63.7473,63.7473,14600.0
2015-02-27 12:45:00,83.23,83.26,83.21,83.24,13800.0,63.755,63.778,63.7397,63.7626,13800.0
2015-02-27 12:50:00,83.24,83.3,83.24,83.29,33000.0,63.7626,63.8086,63.7626,63.8009,33000.0
2015-02-27 12:55:00,83.3,83.33,83.28,83.3,34200.0,63.8086,63.8316,63.7933,63.8086,34200.0
2015-02-27 13:00:00,83.3,83.34,83.28,83.33,34100.0,63.8086,63.8392,63.7933,63.8316,34100.0
2015-02-27 13:05:00,83.34,83.45,83.34,83.43,24400.0,63.8392,63.9235,63.8392,63.9082,24400.0
2015-02-27 13:10:00,83.43,83.43,83.35,83.36,14400.0,63.9082,63.9082,63.8469,63.8546,14400.0
2015-02-27 13:15:00,83.35,83.35,83.25,83.28,51700.0,63.8469,63.8469,63.7703,63.7933,51700.0
2015-02-27 13:20:00,83.28,83.31,83.21,83.26,22300.0,63.7933,63.8163,63.7397,63.778,22300.0
2015-02-27 13:25:00,83.26,83.31,83.24,83.31,17600.0,63.778,63.8163,63.7626,63.8163,17600.0
2015-02-27 13:30:00,83.31,83.35,83.28,83.33,9500.0,63.8163,63.8469,63.7933,63.8316,9500.0
2015-02-27 13:35:00,83.33,83.34,83.29,83.32,12200.0,63.8316,63.8392,63.8009,63.8239,12200.0
2015-02-27 13:40:00,83.31,83.31,83.26,83.26,25700.0,63.8163,63.8163,63.778,63.778,25700.0
2015-02-27 13:45:00,83.25,83.31,83.23,83.29,29000.0,63.7703,63.8163,63.755,63.8009,29000.0
2015-02-27 13:50:00,83.3,83.31,83.28,83.3,10200.0,63.8086,63.8163,63.7933,63.8086,10200.0
2015-02-27 13:55:00,83.3,83.31,83.24,83.25,13600.0,63.8086,63.8163,63.7626,63.7703,13600.0
2015-02-27 14:00:00,83.26,83.28,83.23,83.24,19000.0,63.778,63.7933,63.755,63.7626,19000.0
2015-02-27 14:05:00,83.24,83.28,83.21,83.22,27000.0,63.7626,63.7933,63.7397,63.7473,27000.0
2015-02-27 14:10:00,83.21,83.28,83.21,83.23,15400.0,63.7397,63.7933,63.7397,63.755,15400.0
2015-02-27 14:15:00,83.24,83.27,83.2,83.21,14500.0,63.7626,63.7856,63.732,63.7397,14500.0
2015-02-27 14:20:00,83.2,83.26,83.2,83.26,28100.0,63.732,63.778,63.732,63.778,28100.0
2015-02-27 14:25:00,83.25,83.26,83.22,83.22,19300.0,63.7703,63.778,63.7473,63.7473,19300.0
2015-02-27 14:30:00,83.23,83.24,83.19,83.22,20800.0,63.755,63.7626,63.7243,63.7473,20800.0
2015-02-27 14:35:00,83.22,83.24,83.1,83.13,38200.0,63.7473,63.7626,63.6554,63.6784,38200.0
2015-02-27 14:40:00,83.13,83.16,83.07,83.08,34000.0,63.6784,63.7014,63.6324,63.6401,34000.0
2015-02-27 14:45:00,83.08,83.12,83.05,83.09,26100.0,63.6401,63.6707,63.6171,63.6477,26100.0
2015-02-27 14:50:00,83.09,83.11,83.04,83.04,32200.0,63.6477,63.6631,63.6094,63.6094,32200.0
2015-02-27 14:55:00,83.04,83.06,83.0,83.02,53200.0,63.6094,63.6248,63.5788,63.5941,53200.0
2015-02-27 15:00:00,83.02,83.05,82.95,83.05,78300.0,63.5941,63.6171,63.5405,63.6171,78300.0
2015-02-27 15:05:00,83.06,83.07,82.97,82.97,37700.0,63.6248,63.6324,63.5558,63.5558,37700.0
2015-02-27 15:10:00,82.96,82.99,82.92,82.93,72900.0,63.5482,63.5711,63.5175,63.5252,72900.0
2015-02-27 15:15:00,82.93,83.0,82.9,82.98,49900.0,63.5252,63.5788,63.5022,63.5635,49900.0
2015-02-27 15:20:00,82.97,82.99,82.91,82.99,78600.0,63.5558,63.5711,63.5099,63.5711,78600.0
2015-02-27 15:25:00,82.99,83.01,82.92,82.98,57400.0,63.5711,63.5865,63.5175,63.5635,57400.0
2015-02-27 15:30:00,82.98,83.01,82.95,83.01,46400.0,63.5635,63.5865,63.5405,63.5865,46400.0
2015-02-27 15:35:00,83.01,83.02,82.93,82.98,53000.0,63.5865,63.5941,63.5252,63.5635,53000.0
2015-02-27 15:40:00,82.99,82.99,82.89,82.9,64600.0,63.5711,63.5711,63.4945,63.5022,64600.0
2015-02-27 15:45:00,82.91,82.99,82.91,82.98,89100.0,63.5099,63.5711,63.5099,63.5635,89100.0
2015-02-27 15:50:00,82.98,83.0,82.93,82.93,129100.0,63.5635,63.5788,63.5252,63.5252,129100.0
2015-02-27 15:55:00,82.93,82.97,82.89,82.9,274700.0,63.5252,63.5558,63.4945,63.5022,274700.0
2015-03-02 09:30:00,82.78,82.88,82.32,82.48,219400.0,63.4103,63.4869,63.0579,63.1805,219400.0
2015-03-02 09:35:00,82.46,82.54,82.3,82.48,65300.0,63.1651,63.2264,63.0426,63.1805,65300.0
2015-03-02 09:40:00,82.46,82.51,82.24,82.46,85400.0,63.1651,63.2034,62.9966,63.1651,85400.0
2015-03-02 09:45:00,82.45,82.55,82.25,82.36,59600.0,63.1575,63.2341,63.0043,63.0885,59600.0
2015-03-02 09:50:00,82.34,82.58,82.34,82.47,47100.0,63.0732,63.2571,63.0732,63.1728,47100.0
2015-03-02 09:55:00,82.47,82.53,82.43,82.5,50300.0,63.1728,63.2188,63.1422,63.1958,50300.0
2015-03-02 10:00:00,82.49,82.61,82.37,82.5,75000.0,63.1881,63.2801,63.0962,63.1958,75000.0
2015-03-02 10:05:00,82.5,82.7,82.47,82.69,52700.0,63.1958,63.349,63.1728,63.3413,52700.0
2015-03-02 10:10:00,82.69,82.9,82.68,82.85,58600.0,63.3413,63.5022,63.3337,63.4639,58600.0
2015-03-02 10:15:00,82.85,82.91,82.73,82.84,47000.0,63.4639,63.5099,63.372,63.4562,47000.0
2015-03-02 10:20:00,82.83,82.98,82.83,82.95,48700.0,63.4486,63.5635,63.4486,63.5405,48700.0
2015-03-02 10:25:00,82.96,83.0,82.83,82.88,61700.0,63.5482,63.5788,63.4486,63.4869,61700.0
2015-03-02 10:30:00,82.88,82.96,82.8,82.91,53300.0,63.4869,63.5482,63.4256,63.5099,53300.0
2015-03-02 10:35:00,82.89,83.05,82.89,83.0,37800.0,63.4945,63.6171,63.4945,63.5788,37800.0
2015-03-02 10:40:00,82.99,83.02,82.86,82.9,41900.0,63.5711,63.5941,63.4716,63.5022,41900.0
2015-03-02 10:45:00,82.9,83.0,82.87,82.99,48000.0,63.5022,63.5788,63.4792,63.5711,48000.0
2015-03-02 10:50:00,82.99,83.07,82.97,83.02,46100.0,63.5711,63.6324,63.5558,63.5941,46100.0
2015-03-02 10:55:00,83.03,83.05,82.93,83.02,40800.0,63.6018,63.6171,63.5252,63.5941,40800.0
2015-03-02 11:00:00,83.02,83.05,82.92,83.0,35800.0,63.5941,63.6171,63.5175,63.5788,35800.0
2015-03-02 11:05:00,83.0,83.0,82.88,82.9,35400.0,63.5788,63.5788,63.4869,63.5022,35400.0
2015-03-02 11:10:00,82.89,82.91,82.8,82.85,44500.0,63.4945,63.5099,63.4256,63.4639,44500.0
2015-03-02 11:15:00,82.84,82.92,82.78,82.83,43800.0,63.4562,63.5175,63.4103,63.4486,43800.0
2015-03-02 11:20:00,82.84,82.94,82.84,82.94,25500.0,63.4562,63.5328,63.4562,63.5328,25500.0
2015-03-02 11:25:00,82.94,82.94,82.78,82.79,49600.0,63.5328,63.5328,63.4103,63.4179,49600.0
2015-03-02 11:30:00,82.8,82.86,82.78,82.82,50600.0,63.4256,63.4716,63.4103,63.4409,50600.0
2015-03-02 11:35:00,82.83,82.86,82.78,82.84,32900.0,63.4486,63.4716,63.4103,63.4562,32900.0
2015-03-02 11:40:00,82.84,82.85,82.8,82.81,20800.0,63.4562,63.4639,63.4256,63.4333,20800.0
2015-03-02 11:45:00,82.81,82.81,82.73,82.75,23400.0,63.4333,63.4333,63.372,63.3873,23400.0
2015-03-02 11:50:00,82.74,82.79,82.66,82.68,33500.0,63.3796,63.4179,63.3184,63.3337,33500.0
2015-03-02 11:55:00,82.68,82.77,82.67,82.76,46500.0,63.3337,63.4026,63.326,63.395,46500.0
2015-03-02 12:00:00,82.78,82.82,82.77,82.8,13800.0,63.4103,63.4409,63.4026,63.4256,13800.0
2015-03-02 12:05:00,82.8,82.9,82.8,82.89,22900.0,63.4256,63.5022,63.4256,63.4945,22900.0
2015-03-02 12:10:00,82.89,82.9,82.75,82.81,26500.0,63.4945,63.5022,63.3873,63.4333,26500.0
2015-03-02 12:15:00,82.81,82.82,82.71,82.71,17600.0,63.4333,63.4409,63.3567,63.3567,17600.0
2015-03-02 12:20:00,82.71,82.8,82.67,82.78,22000.0,63.3567,63.4256,63.326,63.4103,22000.0
2015-03-02 12:25:00,82.78,82.79,82.71,82.72,29900.0,63.4103,63.4179,63.3567,63.3643,29900.0
2015-03-02 12:30:00,82.72,82.74,82.71,82.72,37700.0,63.3643,63.3796,63.3567,63.3643,37700.0
2015-03-02 12:35:00,82.73,82.74,82.7,82.74,35500.0,63.372,63.3796,63.349,63.3796,35500.0
2015-03-02 12:40:00,82.75,82.78,82.67,82.73,33600.0,63.3873,63.4103,63.326,63.372,33600.0
2015-03-02 12:45:00,82.75,82.83,82.74,82.79,20500.0,63.3873,63.4486,63.3796,63.4179,20500.0
2015-03-02 12:50:00,82.79,82.87,82.77,82.87,15200.0,63.4179,63.4792,63.4026,63.4792,15200.0
2015-03-02 12:55:00,82.87,82.9,82.8,82.8,18900.0,63.4792,63.5022,63.4256,63.4256,18900.0
2015-03-02 13:00:00,82.79,82.83,82.74,82.79,32100.0,63.4179,63.4486,63.3796,63.4179,32100.0
2015-03-02 13:05:00,82.79,82.85,82.78,82.85,13600.0,63.4179,63.4639,63.4103,63.4639,13600.0
2015-03-02 13:10:00,82.87,82.89,82.81,82.85,16900.0,63.4792,63.4945,63.4333,63.4639,16900.0
2015-03-02 13:15:00,82.86,82.88,82.78,82.88,23400.0,63.4716,63.4869,63.4103,63.4869,23400.0
2015-03-02 13:20:00,82.86,82.89,82.81,82.85,27100.0,63.4716,63.4945,63.4333,63.4639,27100.0
2015-03-02 13:25:00,82.86,82.9,82.83,82.89,34600.0,63.4716,63.5022,63.4486,63.4945,34600.0
2015-03-02 13:30:00,82.88,82.9,82.83,82.84,21000.0,63.4869,63.5022,63.4486,63.4562,21000.0
2015-03-02 13:35:00,82.84,82.88,82.84,82.87,23500.0,63.4562,63.4869,63.4562,63.4792,23500.0
2015-03-02 13:40:00,82.87,82.88,82.82,82.83,21200.0,63.4792,63.4869,63.4409,63.4486,21200.0
2015-03-02 13:45:00,82.83,82.84,82.76,82.77,25400.0,63.4486,63.4562,63.395,63.4026,25400.0
2015-03-02 13:50:00,82.77,82.8,82.76,82.77,13200.0,63.4026,63.4256,63.395,63.4026,13200.0
2015-03-02 13:55:00,82.77,82.85,82.73,82.84,30700.0,63.4026,63.4639,63.372,63.4562,30700.0
2015-03-02 14:00:00,82.83,82.83,82.72,82.74,26500.0,63.4486,63.4486,63.3643,63.3796,26500.0
2015-03-02 14:05:00,82.74,82.81,82.72,82.74,14300.0,63.3796,63.4333,63.3643,63.3796,14300.0
2015-03-02 14:10:00,82.73,82.78,82.71,82.74,16700.0,63.372,63.4103,63.3567,63.3796,16700.0
2015-03-02 14:15:00,82.73,82.77,82.73,82.76,24400.0,63.372,63.4026,63.372,63.395,24400.0
2015-03-02 14:20:00,82.75,82.8,82.74,82.75,20600.0,63.3873,63.4256,63.3796,63.3873,20600.0
2015-03-02 14:25:00,82.76,82.79,82.71,82.73,20100.0,63.395,63.4179,63.3567,63.372,20100.0
2015-03-02 14:30:00,82.73,82.79,82.71,82.77,28400.0,63.372,63.4179,63.3567,63.4026,28400.0
2015-03-02 14:35:00,82.78,82.79,82.7,82.73,48300.0,63.4103,63.4179,63.349,63.372,48300.0
2015-03-02 14:40:00,82.74,82.77,82.67,82.76,35600.0,63.3796,63.4026,63.326,63.395,35600.0
2015-03-02 14:45:00,82.75,82.79,82.73,82.79,30800.0,63.3873,63.4179,63.372,63.4179,30800.0
2015-03-02 14:50:00,82.79,82.82,82.71,82.72,25300.0,63.4179,63.4409,63.3567,63.3643,25300.0
2015-03-02 14:55:00,82.73,82.77,82.72,82.74,24400.0,63.372,63.4026,63.3643,63.3796,24400.0
2015-03-02 15:00:00,82.74,82.74,82.7,82.72,21700.0,63.3796,63.3796,63.349,63.3643,21700.0
2015-03-02 15:05:00,82.71,82.78,82.71,82.76,24800.0,63.3567,63.4103,63.3567,63.395,24800.0
2015-03-02 15:10:00,82.75,82.84,82.73,82.79,116600.0,63.3873,63.4562,63.372,63.4179,116600.0
2015-03-02 15:15:00,82.79,82.84,82.77,82.81,38700.0,63.4179,63.4562,63.4026,63.4333,38700.0
2015-03-02 15:20:00,82.81,82.82,82.78,82.79,36800.0,63.4333,63.4409,63.4103,63.4179,36800.0
2015-03-02 15:25:00,82.79,82.83,82.78,82.81,40300.0,63.4179,63.4486,63.4103,63.4333,40300.0
2015-03-02 15:30:00,82.82,82.88,82.78,82.84,88400.0,63.4409,63.4869,63.4103,63.4562,88400.0
2015-03-02 15:35:00,82.85,82.9,82.83,82.83,63000.0,63.4639,63.5022,63.4486,63.4486,63000.0
2015-03-02 15:40:00,82.82,82.92,82.79,82.9,85900.0,63.4409,63.5175,63.4179,63.5022,85900.0
2015-03-02 15:45:00,82.9,83.0,82.89,83.0,143200.0,63.5022,63.5788,63.4945,63.5788,143200.0
2015-03-02 15:50:00,82.99,83.0,82.89,82.9,85000.0,63.5711,63.5788,63.4945,63.5022,85000.0
2015-03-02 15:55:00,82.9,83.02,82.89,82.99,258100.0,63.5022,63.5941,63.4945,63.5711,258100.0
2015-03-03 09:30:00,82.71,83.0,82.65,82.86,165200.0,63.3567,63.5788,63.3107,63.4716,165200.0
2015-03-03 09:35:00,82.86,83.02,82.82,83.01,68400.0,63.4716,63.5941,63.4409,63.5865,68400.0
2015-03-03 09:40:00,83.0,83.31,82.99,83.31,73500.0,63.5788,63.8163,63.5711,63.8163,73500.0
2015-03-03 09:45:00,83.29,83.31,83.17,83.3,58100.0,63.8009,63.8163,63.709,63.8086,58100.0
2015-03-03 09:50:00,83.29,83.42,83.17,83.37,74100.0,63.8009,63.9005,63.709,63.8622,74100.0
2015-03-03 09:55:00,83.38,83.47,83.36,83.42,44300.0,63.8699,63.9388,63.8546,63.9005,44300.0
2015-03-03 10:00:00,83.4,83.5,83.4,83.44,51500.0,63.8852,63.9618,63.8852,63.9158,51500.0
2015-03-03 10:05:00,83.44,83.49,83.41,83.46,44700.0,63.9158,63.9541,63.8929,63.9312,44700.0
2015-03-03 10:10:00,83.45,83.55,83.4,83.54,116400.0,63.9235,64.0001,63.8852,63.9924,116400.0
2015-03-03 10:15:00,83.54,83.61,83.5,83.58,71400.0,63.9924,64.0461,63.9618,64.0231,71400.0
2015-03-03 10:20:00,83.58,83.7,83.55,83.68,76600.0,64.0231,64.115,64.0001,64.0997,76600.0
2015-03-03 10:25:00,83.68,83.79,83.67,83.74,62100.0,64.0997,64.1839,64.092,64.1456,62100.0
2015-03-03 10:30:00,83.73,83.79,83.71,83.75,61200.0,64.138,64.1839,64.1227,64.1533,61200.0
2015-03-03 10:35:00,83.74,83.75,83.4,83.4,83800.0,64.1456,64.1533,63.8852,63.8852,83800.0
2015-03-03 10:40:00,83.39,83.54,83.37,83.39,106700.0,63.8775,63.9924,63.8622,63.8775,106700.0
2015-03-03 10:45:00,83.38,83.4,83.27,83.33,104100.0,63.8699,63.8852,63.7856,63.8316,104100.0
2015-03-03 10:50:00,83.33,83.35,83.19,83.21,57300.0,63.8316,63.8469,63.7243,63.7397,57300.0
2015-03-03 10:55:00,83.21,83.25,83.13,83.15,54100.0,63.7397,63.7703,63.6784,63.6937,54100.0
2015-03-03 11:00:00,83.14,83.26,83.13,83.24,35000.0,63.686,63.778,63.6784,63.7626,35000.0
2015-03-03 11:05:00,83.25,83.31,83.17,83.19,44400.0,63.7703,63.8163,63.709,63.7243,44400.0
2015-03-03 11:10:00,83.2,83.27,83.16,83.16,38900.0,63.732,63.7856,63.7014,63.7014,38900.0
2015-03-03 11:15:00,83.16,83.21,83.15,83.2,55300.0,63.7014,63.7397,63.6937,63.732,55300.0
2015-03-03 11:20:00,83.21,83.26,83.14,83.14,33300.0,63.7397,63.778,63.686,63.686,33300.0
2015-03-03 11:25:00,83.16,83.16,83.03,83.05,53900.0,63.7014,63.7014,63.6018,63.6171,53900.0
2015-03-03 11:30:00,83.05,83.05,82.78,82.79,75300.0,63.6171,63.6171,63.4103,63.4179,75300.0
2015-03-03 11:35:00,82.82,82.88,82.8,82.88,29800.0,63.4409,63.4869,63.4256,63.4869,29800.0
2015-03-03 11:40:00,82.86,82.89,82.79,82.89,61400.0,63.4716,63.4945,63.4179,63.4945,61400.0
2015-03-03 11:45:00,82.89,82.96,82.86,82.87,39600.0,63.4945,63.5482,63.4716,63.4792,39600.0
2015-03-03 11:50:00,82.87,82.93,82.83,82.93,42500.0,63.4792,63.5252,63.4486,63.5252,42500.0
2015-03-03 11:55:00,82.94,82.98,82.91,82.94,34000.0,63.5328,63.5635,63.5099,63.5328,34000.0
2015-03-03 12:00:00,82.94,82.99,82.93,82.95,35800.0,63.5328,63.5711,63.5252,63.5405,35800.0
2015-03-03 12:05:00,82.95,82.97,82.88,82.93,33000.0,63.5405,63.5558,63.4869,63.5252,33000.0
2015-03-03 12:10:00,82.93,82.98,82.88,82.88,28900.0,63.5252,63.5635,63.4869,63.4869,28900.0
2015-03-03 12:15:00,82.87,83.01,82.87,82.97,44800.0,63.4792,63.5865,63.4792,63.5558,44800.0
2015-03-03 12:20:00,82.96,82.96,82.88,82.92,25400.0,63.5482,63.5482,63.4869,63.5175,25400.0
2015-03-03 12:25:00,82.91,82.91,82.79,82.83,73400.0,63.5099,63.5099,63.4179,63.4486,73400.0
2015-03-03 12:30:00,82.83,82.89,82.78,82.89,25300.0,63.4486,63.4945,63.4103,63.4945,25300.0
2015-03-03 12:35:00,82.89,82.97,82.88,82.9,32900.0,63.4945,63.5558,63.4869,63.5022,32900.0
2015-03-03 12:40:00,82.89,82.94,82.87,82.9,28600.0,63.4945,63.5328,63.4792,63.5022,28600.0
2015-03-03 12:45:00,82.91,82.99,82.88,82.99,31500.0,63.5099,63.5711,63.4869,63.5711,31500.0
2015-03-03 12:50:00,82.99,82.99,82.95,82.99,43500.0,63.5711,63.5711,63.5405,63.5711,43500.0
2015-03-03 12:55:00,82.99,83.06,82.97,83.01,24600.0,63.5711,63.6248,63.5558,63.5865,24600.0
2015-03-03 13:00:00,83.0,83.08,82.97,82.97,38400.0,63.5788,63.6401,63.5558,63.5558,38400.0
2015-03-03 13:05:00,82.97,83.07,82.95,83.05,20800.0,63.5558,63.6324,63.5405,63.6171,20800.0
2015-03-03 13:10:00,83.04,83.04,82.94,82.96,22900.0,63.6094,63.6094,63.5328,63.5482,22900.0
2015-03-03 13:15:00,82.95,82.97,82.9,82.94,14600.0,63.5405,63.5558,63.5022,63.5328,14600.0
2015-03-03 13:20:00,82.94,83.02,82.93,82.98,15000.0,63.5328,63.5941,63.5252,63.5635,15000.0
2015-03-03 13:25:00,82.99,83.07,82.97,83.04,22400.0,63.5711,63.6324,63.5558,63.6094,22400.0
2015-03-03 13:30:00,83.04,83.14,83.04,83.11,31500.0,63.6094,63.686,63.6094,63.6631,31500.0
2015-03-03 13:35:00,83.1,83.13,83.07,83.09,31000.0,63.6554,63.6784,63.6324,63.6477,31000.0
2015-03-03 13:40:00,83.1,83.11,82.95,82.95,21500.0,63.6554,63.6631,63.5405,63.5405,21500.0
2015-03-03 13:45:00,82.95,83.0,82.94,82.99,15400.0,63.5405,63.5788,63.5328,63.5711,15400.0
2015-03-03 13:50:00,82.98,83.06,82.98,83.06,11700.0,63.5635,63.6248,63.5635,63.6248,11700.0
2015-03-03 13:55:00,83.06,83.06,82.91,82.97,33900.0,63.6248,63.6248,63.5099,63.5558,33900.0
2015-03-03 14:00:00,82.96,83.03,82.96,83.03,25400.0,63.5482,63.6018,63.5482,63.6018,25400.0
2015-03-03 14:05:00,83.02,83.08,83.0,83.07,25600.0,63.5941,63.6401,63.5788,63.6324,25600.0
2015-03-03 14:10:00,83.07,83.14,83.04,83.04,13700.0,63.6324,63.686,63.6094,63.6094,13700.0
2015-03-03 14:15:00,83.05,83.08,83.03,83.03,14300.0,63.6171,63.6401,63.6018,63.6018,14300.0
2015-03-03 14:20:00,83.04,83.07,82.96,83.01,15800.0,63.6094,63.6324,63.5482,63.5865,15800.0
2015-03-03 14:25:00,83.01,83.05,83.01,83.04,14300.0,63.5865,63.6171,63.5865,63.6094,14300.0
2015-03-03 14:30:00,83.05,83.07,83.0,83.05,22700.0,63.6171,63.6324,63.5788,63.6171,22700.0
2015-03-03 14:35:00,83.04,83.05,83.0,83.05,16800.0,63.6094,63.6171,63.5788,63.6171,16800.0
2015-03-03 14:40:00,83.05,83.11,83.03,83.05,29400.0,63.6171,63.6631,63.6018,63.6171,29400.0
2015-03-03 14:45:00,83.05,83.06,82.95,82.98,37400.0,63.6171,63.6248,63.5405,63.5635,37400.0
2015-03-03 14:50:00,82.98,82.99,82.92,82.94,35800.0,63.5635,63.5711,63.5175,63.5328,35800.0
2015-03-03 14:55:00,82.93,83.01,82.91,82.91,19900.0,63.5252,63.5865,63.5099,63.5099,19900.0
2015-03-03 15:00:00,82.91,82.93,82.82,82.86,50700.0,63.5099,63.5252,63.4409,63.4716,50700.0
2015-03-03 15:05:00,82.86,82.87,82.81,82.82,48200.0,63.4716,63.4792,63.4333,63.4409,48200.0
2015-03-03 15:10:00,82.81,82.82,82.76,82.77,33300.0,63.4333,63.4409,63.395,63.4026,33300.0
2015-03-03 15:15:00,82.77,82.81,82.71,82.79,40700.0,63.4026,63.4333,63.3567,63.4179,40700.0
2015-03-03 15:20:00,82.79,82.83,82.75,82.78,30400.0,63.4179,63.4486,63.3873,63.4103,30400.0
2015-03-03 15:25:00,82.78,82.86,82.76,82.84,32100.0,63.4103,63.4716,63.395,63.4562,32100.0
2015-03-03 15:30:00,82.83,82.92,82.82,82.91,33800.0,63.4486,63.5175,63.4409,63.5099,33800.0
2015-03-03 15:35:00,82.92,82.92,82.8,82.8,34700.0,63.5175,63.5175,63.4256,63.4256,34700.0
2015-03-03 15:40:00,82.82,82.83,82.71,82.76,47100.0,63.4409,63.4486,63.3567,63.395,47100.0
2015-03-03 15:45:00,82.75,82.8,82.7,82.8,64900.0,63.3873,63.4256,63.349,63.4256,64900.0
2015-03-03 15:50:00,82.8,82.81,82.74,82.74,49600.0,63.4256,63.4333,63.3796,63.3796,49600.0
2015-03-03 15:55:00,82.74,82.86,82.74,82.84,116400.0,63.3796,63.4716,63.3796,63.4562,116400.0
2015-03-04 09:30:00,82.56,82.61,82.06,82.07,216800.0,63.2418,63.2801,62.8587,62.8664,216800.0
2015-03-04 09:35:00,82.05,82.09,81.89,81.93,149500.0,62.8511,62.8817,62.7285,62.7592,149500.0
2015-03-04 09:40:00,81.92,81.98,81.58,81.6,143300.0,62.7515,62.7975,62.4911,62.5064,143300.0
2015-03-04 09:45:00,81.6,81.6,81.38,81.54,191400.0,62.5064,62.5064,62.3379,62.4604,191400.0
2015-03-04 09:50:00,81.54,81.61,81.12,81.3,211200.0,62.4604,62.514,62.1387,62.2766,211200.0
2015-03-04 09:55:00,81.3,81.42,81.27,81.28,78500.0,62.2766,62.3685,62.2536,62.2613,78500.0
2015-03-04 10:00:00,81.27,81.29,81.01,81.05,210500.0,62.2536,62.2689,62.0544,62.0851,210500.0
2015-03-04 10:05:00,81.06,81.18,81.02,81.05,108700.0,62.0927,62.1847,62.0621,62.0851,108700.0
2015-03-04 10:10:00,81.05,81.09,80.89,80.95,285200.0,62.0851,62.1157,61.9625,62.0085,285200.0
2015-03-04 10:15:00,80.95,81.08,80.89,80.99,130800.0,62.0085,62.1081,61.9625,62.0391,130800.0
2015-03-04 10:20:00,80.99,81.09,80.94,81.06,78300.0,62.0391,62.1157,62.0008,62.0927,78300.0
2015-03-04 10:25:00,81.06,81.06,80.98,80.98,58400.0,62.0927,62.0927,62.0315,62.0315,58400.0
2015-03-04 10:30:00,80.97,81.01,80.9,81.01,93000.0,62.0238,62.0544,61.9702,62.0544,93000.0
2015-03-04 10:35:00,81.0,81.07,80.91,80.94,117900.0,62.0468,62.1004,61.9778,62.0008,117900.0
2015-03-04 10:40:00,80.94,81.11,80.84,80.99,147300.0,62.0008,62.131,61.9242,62.0391,147300.0
2015-03-04 10:45:00,80.99,81.02,80.83,80.92,56500.0,62.0391,62.0621,61.9166,61.9855,56500.0
2015-03-04 10:50:00,80.9,81.03,80.85,81.0,50900.0,61.9702,62.0698,61.9319,62.0468,50900.0
2015-03-04 10:55:00,81.01,81.16,80.99,81.15,72600.0,62.0544,62.1693,62.0391,62.1617,72600.0
2015-03-04 11:00:00,81.16,81.27,81.15,81.26,129600.0,62.1693,62.2536,62.1617,62.2459,129600.0
2015-03-04 11:05:00,81.25,81.26,81.18,81.24,62200.0,62.2383,62.2459,62.1847,62.2306,62200.0
2015-03-04 11:10:00,81.25,81.26,81.16,81.24,46300.0,62.2383,62.2459,62.1693,62.2306,46300.0
2015-03-04 11:15:00,81.25,81.27,81.15,81.24,55700.0,62.2383,62.2536,62.1617,62.2306,55700.0
2015-03-04 11:20:00,81.24,81.34,81.19,81.31,71600.0,62.2306,62.3072,62.1923,62.2842,71600.0
2015-03-04 11:25:00,81.3,81.35,81.26,81.28,82100.0,62.2766,62.3149,62.2459,62.2613,82100.0
2015-03-04 11:30:00,81.28,81.37,81.25,81.35,41500.0,62.2613,62.3302,62.2383,62.3149,41500.0
2015-03-04 11:35:00,81.36,81.37,81.31,81.32,44800.0,62.3225,62.3302,62.2842,62.2919,44800.0
2015-03-04 11:40:00,81.32,81.36,81.29,81.33,51300.0,62.2919,62.3225,62.2689,62.2996,51300.0
2015-03-04 11:45:00,81.32,81.34,81.26,81.31,29800.0,62.2919,62.3072,62.2459,62.2842,29800.0
2015-03-04 11:50:00,81.31,81.33,81.26,81.27,20500.0,62.2842,62.2996,62.2459,62.2536,20500.0
2015-03-04 11:55:00,81.26,81.29,81.18,81.18,23900.0,62.2459,62.2689,62.1847,62.1847,23900.0
2015-03-04 12:00:00,81.18,81.25,81.16,81.23,41800.0,62.1847,62.2383,62.1693,62.223,41800.0
2015-03-04 12:05:00,81.24,81.29,81.19,81.2,19300.0,62.2306,62.2689,62.1923,62.2,19300.0
2015-03-04 12:10:00,81.22,81.3,81.21,81.26,24200.0,62.2153,62.2766,62.2076,62.2459,24200.0
2015-03-04 12:15:00,81.28,81.31,81.25,81.29,28300.0,62.2613,62.2842,62.2383,62.2689,28300.0
2015-03-04 12:20:00,81.3,81.35,81.28,81.3,45500.0,62.2766,62.3149,62.2613,62.2766,45500.0
2015-03-04 12:25:00,81.31,81.34,81.3,81.3,17000.0,62.2842,62.3072,62.2766,62.2766,17000.0
2015-03-04 12:30:00,81.31,81.35,81.3,81.33,26200.0,62.2842,62.3149,62.2766,62.2996,26200.0
2015-03-04 12:35:00,81.33,81.34,81.3,81.31,29500.0,62.2996,62.3072,62.2766,62.2842,29500.0
2015-03-04 12:40:00,81.31,81.41,81.3,81.41,64400.0,62.2842,62.3608,62.2766,62.3608,64400.0
2015-03-04 12:45:00,81.4,81.5,81.39,81.45,53100.0,62.3532,62.4298,62.3455,62.3915,53100.0
2015-03-04 12:50:00,81.45,81.5,81.44,81.47,21000.0,62.3915,62.4298,62.3838,62.4068,21000.0
2015-03-04 12:55:00,81.49,81.5,81.39,81.4,29500.0,62.4221,62.4298,62.3455,62.3532,29500.0
2015-03-04 13:00:00,81.39,81.42,81.34,81.36,17400.0,62.3455,62.3685,62.3072,62.3225,17400.0
2015-03-04 13:05:00,81.36,81.37,81.31,81.34,38000.0,62.3225,62.3302,62.2842,62.3072,38000.0
2015-03-04 13:10:00,81.34,81.36,81.32,81.34,27300.0,62.3072,62.3225,62.2919,62.3072,27300.0
2015-03-04 13:15:00,81.33,81.36,81.31,81.31,22700.0,62.2996,62.3225,62.2842,62.2842,22700.0
2015-03-04 13:20:00,81.32,81.39,81.27,81.28,40500.0,62.2919,62.3455,62.2536,62.2613,40500.0
2015-03-04 13:25:00,81.27,81.38,81.26,81.37,29600.0,62.2536,62.3379,62.2459,62.3302,29600.0
2015-03-04 13:30:00,81.39,81.39,81.3,81.34,28800.0,62.3455,62.3455,62.2766,62.3072,28800.0
2015-03-04 13:35:00,81.34,81.42,81.31,81.32,27000.0,62.3072,62.3685,62.2842,62.2919,27000.0
2015-03-04 13:40:00,81.33,81.42,81.32,81.35,96200.0,62.2996,62.3685,62.2919,62.3149,96200.0
2015-03-04 13:45:00,81.33,81.34,81.19,81.2,66200.0,62.2996,62.3072,62.1923,62.2,66200.0
2015-03-04 13:50:00,81.2,81.26,81.17,81.19,37600.0,62.2,62.2459,62.177,62.1923,37600.0
2015-03-04 13:55:00,81.18,81.18,80.98,81.04,186600.0,62.1847,62.1847,62.0315,62.0774,186600.0
2015-03-04 14:00:00,81.04,81.14,81.01,81.1,68800.0,62.0774,62.154,62.0544,62.1234,68800.0
2015-03-04 14:05:00,81.1,81.13,81.04,81.13,36800.0,62.1234,62.1464,62.0774,62.1464,36800.0
2015-03-04 14:10:00,81.12,81.17,81.05,81.06,44200.0,62.1387,62.177,62.0851,62.0927,44200.0
2015-03-04 14:15:00,81.07,81.12,81.01,81.06,52300.0,62.1004,62.1387,62.0544,62.0927,52300.0
2015-03-04 14:20:00,81.06,81.12,81.02,81.1,44600.0,62.0927,62.1387,62.0621,62.1234,44600.0
2015-03-04 14:25:00,81.1,81.13,81.08,81.13,56800.0,62.1234,62.1464,62.1081,62.1464,56800.0
2015-03-04 14:30:00,81.12,81.21,81.1,81.2,81300.0,62.1387,62.2076,62.1234,62.2,81300.0
2015-03-04 14:35:00,81.23,81.32,81.22,81.26,80000.0,62.223,62.2919,62.2153,62.2459,80000.0
2015-03-04 14:40:00,81.27,81.35,81.24,81.32,49200.0,62.2536,62.3149,62.2306,62.2919,49200.0
2015-03-04 14:45:00,81.32,81.35,81.29,81.34,38500.0,62.2919,62.3149,62.2689,62.3072,38500.0
2015-03-04 14:50:00,81.33,81.37,81.31,81.37,74000.0,62.2996,62.3302,62.2842,62.3302,74000.0
2015-03-04 14:55:00,81.36,81.59,81.36,81.58,78700.0,62.3225,62.4987,62.3225,62.4911,78700.0
2015-03-04 15:00:00,81.59,81.61,81.54,81.55,110300.0,62.4987,62.514,62.4604,62.4681,110300.0
2015-03-04 15:05:00,81.55,81.56,81.49,81.54,83600.0,62.4681,62.4757,62.4221,62.4604,83600.0
2015-03-04 15:10:00,81.54,81.61,81.53,81.6,61900.0,62.4604,62.514,62.4528,62.5064,61900.0
2015-03-04 15:15:00,81.61,81.62,81.54,81.56,57100.0,62.514,62.5217,62.4604,62.4757,57100.0
2015-03-04 15:20:00,81.55,81.61,81.53,81.6,56700.0,62.4681,62.514,62.4528,62.5064,56700.0
2015-03-04 15:25:00,81.61,81.62,81.54,81.61,85100.0,62.514,62.5217,62.4604,62.514,85100.0
2015-03-04 15:30:00,81.61,81.67,81.58,81.67,93100.0,62.514,62.56,62.4911,62.56,93100.0
2015-03-04 15:35:00,81.67,81.74,81.66,81.72,74600.0,62.56,62.6136,62.5523,62.5983,74600.0
2015-03-04 15:40:00,81.72,81.73,81.61,81.67,77200.0,62.5983,62.606,62.514,62.56,77200.0
2015-03-04 15:45:00,81.68,81.73,81.63,81.65,101300.0,62.5677,62.606,62.5294,62.5447,101300.0
2015-03-04 15:50:00,81.64,81.7,81.63,81.69,172700.0,62.537,62.583,62.5294,62.5753,172700.0
2015-03-04 15:55:00,81.69,81.74,81.67,81.73,241600.0,62.5753,62.6136,62.56,62.606,241600.0
2015-03-05 09:30:00,80.41,80.78,80.23,80.46,584900.0,61.5948,61.8783,61.4569,61.6331,584900.0
2015-03-05 09:35:00,80.45,80.5,80.2,80.27,197100.0,61.6255,61.6638,61.434,61.4876,197100.0
2015-03-05 09:40:00,80.26,80.33,80.22,80.31,172300.0,61.4799,61.5335,61.4493,61.5182,172300.0
2015-03-05 09:45:00,80.3,80.3,80.1,80.22,255700.0,61.5106,61.5106,61.3574,61.4493,255700.0
2015-03-05 09:50:00,80.23,80.36,80.19,80.22,137900.0,61.4569,61.5565,61.4263,61.4493,137900.0
2015-03-05 09:55:00,80.22,80.3,80.06,80.15,223700.0,61.4493,61.5106,61.3267,61.3957,223700.0
2015-03-05 10:00:00,80.14,80.25,80.09,80.2,103500.0,61.388,61.4723,61.3497,61.434,103500.0
2015-03-05 10:05:00,80.21,80.29,80.17,80.24,90500.0,61.4416,61.5029,61.411,61.4646,90500.0
2015-03-05 10:10:00,80.25,80.28,80.15,80.23,112800.0,61.4723,61.4952,61.3957,61.4569,112800.0
2015-03-05 10:15:00,80.22,80.28,80.19,80.21,71200.0,61.4493,61.4952,61.4263,61.4416,71200.0
2015-03-05 10:20:00,80.22,80.27,80.2,80.27,91700.0,61.4493,61.4876,61.434,61.4876,91700.0
2015-03-05 10:25:00,80.26,80.35,80.23,80.34,72300.0,61.4799,61.5489,61.4569,61.5412,72300.0
2015-03-05 10:30:00,80.34,80.55,80.34,80.53,191400.0,61.5412,61.7021,61.5412,61.6868,191400.0
2015-03-05 10:35:00,80.54,80.66,80.53,80.66,68000.0,61.6944,61.7863,61.6868,61.7863,68000.0
2015-03-05 10:40:00,80.65,80.84,80.65,80.84,91100.0,61.7787,61.9242,61.7787,61.9242,91100.0
2015-03-05 10:45:00,80.83,81.07,80.82,81.04,108100.0,61.9166,62.1004,61.9089,62.0774,108100.0
2015-03-05 10:50:00,81.05,81.07,80.9,80.91,120900.0,62.0851,62.1004,61.9702,61.9778,120900.0
2015-03-05 10:55:00,80.91,80.93,80.85,80.87,97500.0,61.9778,61.9932,61.9319,61.9472,97500.0
2015-03-05 11:00:00,80.88,80.96,80.83,80.92,50400.0,61.9549,62.0161,61.9166,61.9855,50400.0
2015-03-05 11:05:00,80.92,81.01,80.9,80.95,87600.0,61.9855,62.0544,61.9702,62.0085,87600.0
2015-03-05 11:10:00,80.95,80.95,80.86,80.95,99800.0,62.0085,62.0085,61.9395,62.0085,99800.0
2015-03-05 11:15:00,80.93,80.93,80.85,80.91,99200.0,61.9932,61.9932,61.9319,61.9778,99200.0
2015-03-05 11:20:00,80.91,80.97,80.9,80.93,44700.0,61.9778,62.0238,61.9702,61.9932,44700.0
2015-03-05 11:25:00,80.92,80.94,80.87,80.9,27600.0,61.9855,62.0008,61.9472,61.9702,27600.0
2015-03-05 11:30:00,80.9,81.01,80.87,80.97,79500.0,61.9702,62.0544,61.9472,62.0238,79500.0
2015-03-05 11:35:00,80.96,81.05,80.96,81.05,64800.0,62.0161,62.0851,62.0161,62.0851,64800.0
2015-03-05 11:40:00,81.06,81.08,81.0,81.06,27200.0,62.0927,62.1081,62.0468,62.0927,27200.0
2015-03-05 11:45:00,81.06,81.14,81.05,81.12,39100.0,62.0927,62.154,62.0851,62.1387,39100.0
2015-03-05 11:50:00,81.12,81.15,81.09,81.14,29500.0,62.1387,62.1617,62.1157,62.154,29500.0
2015-03-05 11:55:00,81.14,81.17,81.06,81.06,22100.0,62.154,62.177,62.0927,62.0927,22100.0
2015-03-05 12:00:00,81.06,81.1,81.04,81.1,47800.0,62.0927,62.1234,62.0774,62.1234,47800.0
2015-03-05 12:05:00,81.11,81.15,81.05,81.14,25000.0,62.131,62.1617,62.0851,62.154,25000.0
2015-03-05 12:10:00,81.15,81.17,81.05,81.06,24600.0,62.1617,62.177,62.0851,62.0927,24600.0
2015-03-05 12:15:00,81.06,81.17,81.05,81.16,44900.0,62.0927,62.177,62.0851,62.1693,44900.0
2015-03-05 12:20:00,81.15,81.15,81.06,81.06,22200.0,62.1617,62.1617,62.0927,62.0927,22200.0
2015-03-05 12:25:00,81.07,81.11,81.05,81.08,29400.0,62.1004,62.131,62.0851,62.1081,29400.0
2015-03-05 12:30:00,81.07,81.15,81.06,81.12,31200.0,62.1004,62.1617,62.0927,62.1387,31200.0
2015-03-05 12:35:00,81.13,81.19,81.12,81.17,24300.0,62.1464,62.1923,62.1387,62.177,24300.0
2015-03-05 12:40:00,81.16,81.24,81.12,81.14,51400.0,62.1693,62.2306,62.1387,62.154,51400.0
2015-03-05 12:45:00,81.14,81.2,81.04,81.08,64800.0,62.154,62.2,62.0774,62.1081,64800.0
2015-03-05 12:50:00,81.07,81.1,80.92,80.94,68200.0,62.1004,62.1234,61.9855,62.0008,68200.0
2015-03-05 12:55:00,80.94,80.95,80.85,80.85,84500.0,62.0008,62.0085,61.9319,61.9319,84500.0
2015-03-05 13:00:00,80.85,80.9,80.82,80.84,43100.0,61.9319,61.9702,61.9089,61.9242,43100.0
2015-03-05 13:05:00,80.82,80.95,80.8,80.94,44200.0,61.9089,62.0085,61.8936,62.0008,44200.0
2015-03-05 13:10:00,80.94,80.95,80.91,80.94,34000.0,62.0008,62.0085,61.9778,62.0008,34000.0
2015-03-05 13:15:00,80.95,81.04,80.92,81.01,39900.0,62.0085,62.0774,61.9855,62.0544,39900.0
2015-03-05 13:20:00,81.01,81.09,80.97,81.06,29500.0,62.0544,62.1157,62.0238,62.0927,29500.0
2015-03-05 13:25:00,81.06,81.13,81.05,81.05,35300.0,62.0927,62.1464,62.0851,62.0851,35300.0
2015-03-05 13:30:00,81.04,81.15,81.01,81.04,23000.0,62.0774,62.1617,62.0544,62.0774,23000.0
2015-03-05 13:35:00,81.05,81.13,81.02,81.11,23000.0,62.0851,62.1464,62.0621,62.131,23000.0
2015-03-05 13:40:00,81.1,81.13,81.02,81.12,22800.0,62.1234,62.1464,62.0621,62.1387,22800.0
2015-03-05 13:45:00,81.12,81.13,81.02,81.07,25600.0,62.1387,62.1464,62.0621,62.1004,25600.0
2015-03-05 13:50:00,81.07,81.14,81.07,81.09,21400.0,62.1004,62.154,62.1004,62.1157,21400.0
2015-03-05 13:55:00,81.09,81.09,81.0,81.01,22800.0,62.1157,62.1157,62.0468,62.0544,22800.0
2015-03-05 14:00:00,81.01,81.14,81.0,81.13,28500.0,62.0544,62.154,62.0468,62.1464,28500.0
2015-03-05 14:05:00,81.13,81.25,81.11,81.21,61800.0,62.1464,62.2383,62.131,62.2076,61800.0
2015-03-05 14:10:00,81.21,81.3,81.19,81.28,92000.0,62.2076,62.2766,62.1923,62.2613,92000.0
2015-03-05 14:15:00,81.29,81.3,81.16,81.18,18900.0,62.2689,62.2766,62.1693,62.1847,18900.0
2015-03-05 14:20:00,81.19,81.25,81.15,81.24,27500.0,62.1923,62.2383,62.1617,62.2306,27500.0
2015-03-05 14:25:00,81.25,81.34,81.24,81.31,41200.0,62.2383,62.3072,62.2306,62.2842,41200.0
2015-03-05 14:30:00,81.3,81.3,81.22,81.23,33200.0,62.2766,62.2766,62.2153,62.223,33200.0
2015-03-05 14:35:00,81.23,81.26,81.11,81.15,55300.0,62.223,62.2459,62.131,62.1617,55300.0
2015-03-05 14:40:00,81.15,81.23,81.11,81.14,50900.0,62.1617,62.223,62.131,62.154,50900.0
2015-03-05 14:45:00,81.14,81.15,81.08,81.08,18600.0,62.154,62.1617,62.1081,62.1081,18600.0
2015-03-05 14:50:00,81.09,81.19,81.08,81.16,26700.0,62.1157,62.1923,62.1081,62.1693,26700.0
2015-03-05 14:55:00,81.17,81.2,81.15,81.17,21000.0,62.177,62.2,62.1617,62.177,21000.0
2015-03-05 15:00:00,81.17,81.18,81.06,81.12,65400.0,62.177,62.1847,62.0927,62.1387,65400.0
2015-03-05 15:05:00,81.12,81.13,81.05,81.08,44900.0,62.1387,62.1464,62.0851,62.1081,44900.0
2015-03-05 15:10:00,81.07,81.12,81.07,81.07,43700.0,62.1004,62.1387,62.1004,62.1004,43700.0
2015-03-05 15:15:00,81.07,81.1,81.02,81.04,52500.0,62.1004,62.1234,62.0621,62.0774,52500.0
2015-03-05 15:20:00,81.04,81.14,81.01,81.12,41200.0,62.0774,62.154,62.0544,62.1387,41200.0
2015-03-05 15:25:00,81.12,81.17,81.12,81.16,30200.0,62.1387,62.177,62.1387,62.1693,30200.0
2015-03-05 15:30:00,81.15,81.22,81.12,81.21,77800.0,62.1617,62.2153,62.1387,62.2076,77800.0
2015-03-05 15:35:00,81.21,81.29,81.2,81.28,57700.0,62.2076,62.2689,62.2,62.2613,57700.0
2015-03-05 15:40:00,81.27,81.35,81.25,81.34,111800.0,62.2536,62.3149,62.2383,62.3072,111800.0
2015-03-05 15:45:00,81.34,81.38,81.31,81.35,157600.0,62.3072,62.3379,62.2842,62.3149,157600.0
2015-03-05 15:50:00,81.36,81.45,81.35,81.45,201700.0,62.3225,62.3915,62.3149,62.3915,201700.0
2015-03-05 15:55:00,81.45,81.56,81.42,81.5,375700.0,62.3915,62.4757,62.3685,62.4298,375700.0
2015-03-06 09:30:00,80.37,80.7,80.27,80.59,270400.0,61.5642,61.817,61.4876,61.7327,270400.0
2015-03-06 09:35:00,80.63,81.02,80.63,80.81,125100.0,61.7634,62.0621,61.7634,61.9012,125100.0
2015-03-06 09:40:00,80.82,81.21,80.8,81.05,109200.0,61.9089,62.2076,61.8936,62.0851,109200.0
2015-03-06 09:45:00,81.06,81.15,80.91,81.08,79200.0,62.0927,62.1617,61.9778,62.1081,79200.0
2015-03-06 09:50:00,81.08,81.11,80.99,81.05,55500.0,62.1081,62.131,62.0391,62.0851,55500.0
2015-03-06 09:55:00,81.05,81.11,80.99,81.01,41200.0,62.0851,62.131,62.0391,62.0544,41200.0
2015-03-06 10:00:00,81.02,81.11,80.94,80.94,41900.0,62.0621,62.131,62.0008,62.0008,41900.0
2015-03-06 10:05:00,80.94,80.97,80.87,80.92,35900.0,62.0008,62.0238,61.9472,61.9855,35900.0
2015-03-06 10:10:00,80.93,80.97,80.84,80.84,54700.0,61.9932,62.0238,61.9242,61.9242,54700.0
2015-03-06 10:15:00,80.84,80.85,80.74,80.79,88500.0,61.9242,61.9319,61.8476,61.8859,88500.0
2015-03-06 10:20:00,80.8,80.8,80.76,80.77,45600.0,61.8936,61.8936,61.8629,61.8706,45600.0
2015-03-06 10:25:00,80.77,80.8,80.74,80.77,54300.0,61.8706,61.8936,61.8476,61.8706,54300.0
2015-03-06 10:30:00,80.77,80.8,80.74,80.76,107100.0,61.8706,61.8936,61.8476,61.8629,107100.0
2015-03-06 10:35:00,80.76,80.78,80.72,80.76,56100.0,61.8629,61.8783,61.8323,61.8629,56100.0
2015-03-06 10:40:00,80.76,80.76,80.69,80.72,98200.0,61.8629,61.8629,61.8093,61.8323,98200.0
2015-03-06 10:45:00,80.71,80.74,80.61,80.64,51100.0,61.8246,61.8476,61.748,61.771,51100.0
2015-03-06 10:50:00,80.64,80.65,80.54,80.58,152000.0,61.771,61.7787,61.6944,61.7251,152000.0
2015-03-06 10:55:00,80.58,80.58,80.46,80.47,141500.0,61.7251,61.7251,61.6331,61.6408,141500.0
2015-03-06 11:00:00,80.48,80.54,80.45,80.47,83200.0,61.6485,61.6944,61.6255,61.6408,83200.0
2015-03-06 11:05:00,80.46,80.5,80.4,80.41,73000.0,61.6331,61.6638,61.5872,61.5948,73000.0
2015-03-06 11:10:00,80.4,80.51,80.37,80.45,78700.0,61.5872,61.6714,61.5642,61.6255,78700.0
2015-03-06 11:15:00,80.45,80.52,80.41,80.49,93100.0,61.6255,61.6791,61.5948,61.6561,93100.0
2015-03-06 11:20:00,80.48,80.54,80.45,80.51,55900.0,61.6485,61.6944,61.6255,61.6714,55900.0
2015-03-06 11:25:00,80.51,80.59,80.49,80.58,112900.0,61.6714,61.7327,61.6561,61.7251,112900.0
2015-03-06 11:30:00,80.57,80.59,80.5,80.55,111100.0,61.7174,61.7327,61.6638,61.7021,111100.0
2015-03-06 11:35:00,80.53,80.59,80.49,80.52,100500.0,61.6868,61.7327,61.6561,61.6791,100500.0
2015-03-06 11:40:00,80.53,80.61,80.47,80.49,104300.0,61.6868,61.748,61.6408,61.6561,104300.0
2015-03-06 11:45:00,80.49,80.52,80.41,80.45,65700.0,61.6561,61.6791,61.5948,61.6255,65700.0
2015-03-06 11:50:00,80.44,80.53,80.4,80.52,63500.0,61.6178,61.6868,61.5872,61.6791,63500.0
2015-03-06 11:55:00,80.52,80.58,80.47,80.58,51100.0,61.6791,61.7251,61.6408,61.7251,51100.0
2015-03-06 12:00:00,80.58,80.68,80.57,80.66,56100.0,61.7251,61.8017,61.7174,61.7863,56100.0
2015-03-06 12:05:00,80.66,80.67,80.6,80.64,45800.0,61.7863,61.794,61.7404,61.771,45800.0
2015-03-06 12:10:00,80.65,80.66,80.59,80.65,25900.0,61.7787,61.7863,61.7327,61.7787,25900.0
2015-03-06 12:15:00,80.65,80.66,80.46,80.5,59900.0,61.7787,61.7863,61.6331,61.6638,59900.0
2015-03-06 12:20:00,80.51,80.51,80.36,80.4,45700.0,61.6714,61.6714,61.5565,61.5872,45700.0
2015-03-06 12:25:00,80.39,80.42,80.33,80.35,48600.0,61.5795,61.6025,61.5335,61.5489,48600.0
2015-03-06 12:30:00,80.33,80.35,80.28,80.34,100600.0,61.5335,61.5489,61.4952,61.5412,100600.0
2015-03-06 12:35:00,80.35,80.41,80.3,80.41,97900.0,61.5489,61.5948,61.5106,61.5948,97900.0
2015-03-06 12:40:00,80.4,80.41,80.3,80.3,36300.0,61.5872,61.5948,61.5106,61.5106,36300.0
2015-03-06 12:45:00,80.31,80.33,80.24,80.28,49800.0,61.5182,61.5335,61.4646,61.4952,49800.0
2015-03-06 12:50:00,80.27,80.29,80.14,80.14,77600.0,61.4876,61.5029,61.388,61.388,77600.0
2015-03-06 12:55:00,80.14,80.14,80.01,80.07,193500.0,61.388,61.388,61.2884,61.3344,193500.0
2015-03-06 13:00:00,80.08,80.11,79.9,79.94,423600.0,61.342,61.365,61.2042,61.2348,423600.0
2015-03-06 13:05:00,79.92,79.99,79.85,79.89,76000.0,61.2195,61.2731,61.1659,61.1965,76000.0
2015-03-06 13:10:00,79.89,79.9,79.76,79.82,72800.0,61.1965,61.2042,61.0969,61.1429,72800.0
2015-03-06 13:15:00,79.83,79.85,79.76,79.78,76800.0,61.1505,61.1659,61.0969,61.1122,76800.0
2015-03-06 13:20:00,79.79,79.82,79.66,79.66,104400.0,61.1199,61.1429,61.0203,61.0203,104400.0
2015-03-06 13:25:00,79.68,79.74,79.55,79.72,160800.0,61.0356,61.0816,60.9361,61.0663,160800.0
2015-03-06 13:30:00,79.71,79.81,79.68,79.69,78800.0,61.0586,61.1352,61.0356,61.0433,78800.0
2015-03-06 13:35:00,79.7,79.74,79.59,79.64,60300.0,61.051,61.0816,60.9667,61.005,60300.0
2015-03-06 13:40:00,79.63,79.64,79.56,79.64,45100.0,60.9973,61.005,60.9437,61.005,45100.0
2015-03-06 13:45:00,79.65,79.73,79.57,79.72,44900.0,61.0127,61.0739,60.9514,61.0663,44900.0
2015-03-06 13:50:00,79.72,79.72,79.65,79.66,29600.0,61.0663,61.0663,61.0127,61.0203,29600.0
2015-03-06 13:55:00,79.69,79.75,79.67,79.73,56500.0,61.0433,61.0893,61.028,61.0739,56500.0
2015-03-06 14:00:00,79.74,79.94,79.72,79.94,85000.0,61.0816,61.2348,61.0663,61.2348,85000.0
2015-03-06 14:05:00,79.94,80.02,79.93,79.98,44400.0,61.2348,61.2961,61.2271,61.2654,44400.0
2015-03-06 14:10:00,79.99,80.03,79.97,79.99,57600.0,61.2731,61.3037,61.2578,61.2731,57600.0
2015-03-06 14:15:00,79.99,80.03,79.96,79.98,47000.0,61.2731,61.3037,61.2501,61.2654,47000.0
2015-03-06 14:20:00,79.99,80.0,79.73,79.8,68800.0,61.2731,61.2808,61.0739,61.1276,68800.0
2015-03-06 14:25:00,79.81,79.83,79.74,79.82,47300.0,61.1352,61.1505,61.0816,61.1429,47300.0
2015-03-06 14:30:00,79.81,79.88,79.8,79.87,31500.0,61.1352,61.1888,61.1276,61.1812,31500.0
2015-03-06 14:35:00,79.88,79.89,79.72,79.72,55300.0,61.1888,61.1965,61.0663,61.0663,55300.0
2015-03-06 14:40:00,79.73,79.75,79.66,79.67,44000.0,61.0739,61.0893,61.0203,61.028,44000.0
2015-03-06 14:45:00,79.68,79.74,79.68,79.73,34800.0,61.0356,61.0816,61.0356,61.0739,34800.0
2015-03-06 14:50:00,79.74,79.78,79.68,79.78,40000.0,61.0816,61.1122,61.0356,61.1122,40000.0
2015-03-06 14:55:00,79.78,79.81,79.75,79.77,31500.0,61.1122,61.1352,61.0893,61.1046,31500.0
2015-03-06 15:00:00,79.75,79.92,79.75,79.89,52800.0,61.0893,61.2195,61.0893,61.1965,52800.0
2015-03-06 15:05:00,79.88,80.06,79.87,80.03,88400.0,61.1888,61.3267,61.1812,61.3037,88400.0
2015-03-06 15:10:00,80.04,80.05,79.94,79.97,49600.0,61.3114,61.3191,61.2348,61.2578,49600.0
2015-03-06 15:15:00,79.97,79.99,79.86,79.98,47600.0,61.2578,61.2731,61.1735,61.2654,47600.0
2015-03-06 15:20:00,79.98,80.08,79.94,80.08,57100.0,61.2654,61.342,61.2348,61.342,57100.0
2015-03-06 15:25:00,80.09,80.09,79.9,80.01,123500.0,61.3497,61.3497,61.2042,61.2884,123500.0
2015-03-06 15:30:00,80.02,80.05,79.87,79.9,137700.0,61.2961,61.3191,61.1812,61.2042,137700.0
2015-03-06 15:35:00,79.91,79.97,79.86,79.9,120400.0,61.2118,61.2578,61.1735,61.2042,120400.0
2015-03-06 15:40:00,79.9,79.92,79.83,79.88,159200.0,61.2042,61.2195,61.1505,61.1888,159200.0
2015-03-06 15:45:00,79.88,79.95,79.83,79.89,143800.0,61.1888,61.2425,61.1505,61.1965,143800.0
2015-03-06 15:50:00,79.89,79.98,79.87,79.93,196300.0,61.1965,61.2654,61.1812,61.2271,196300.0
2015-03-06 15:55:00,79.93,80.08,79.87,80.07,323500.0,61.2271,61.342,61.1812,61.3344,323500.0
2015-03-09 09:30:00,80.17,80.65,80.12,80.4,150200.0,61.411,61.7787,61.3727,61.5872,150200.0
2015-03-09 09:35:00,80.4,80.49,80.2,80.26,48300.0,61.5872,61.6561,61.434,61.4799,48300.0
2015-03-09 09:40:00,80.21,80.45,80.1,80.29,73200.0,61.4416,61.6255,61.3574,61.5029,73200.0
2015-03-09 09:45:00,80.29,80.57,80.23,80.54,66300.0,61.5029,61.7174,61.4569,61.6944,66300.0
2015-03-09 09:50:00,80.52,80.69,80.4,80.67,96700.0,61.6791,61.8093,61.5872,61.794,96700.0
2015-03-09 09:55:00,80.68,80.77,80.65,80.69,99700.0,61.8017,61.8706,61.7787,61.8093,99700.0
2015-03-09 10:00:00,80.7,80.73,80.56,80.58,71000.0,61.817,61.84,61.7097,61.7251,71000.0
2015-03-09 10:05:00,80.58,80.63,80.56,80.57,109700.0,61.7251,61.7634,61.7097,61.7174,109700.0
2015-03-09 10:10:00,80.58,80.62,80.56,80.57,79300.0,61.7251,61.7557,61.7097,61.7174,79300.0
2015-03-09 10:15:00,80.57,80.73,80.53,80.69,84500.0,61.7174,61.84,61.6868,61.8093,84500.0
2015-03-09 10:20:00,80.7,80.89,80.69,80.79,65400.0,61.817,61.9625,61.8093,61.8859,65400.0
2015-03-09 10:25:00,80.77,80.82,80.72,80.81,53800.0,61.8706,61.9089,61.8323,61.9012,53800.0
2015-03-09 10:30:00,80.81,80.83,80.69,80.78,62000.0,61.9012,61.9166,61.8093,61.8783,62000.0
2015-03-09 10:35:00,80.78,80.9,80.77,80.87,40000.0,61.8783,61.9702,61.8706,61.9472,40000.0
2015-03-09 10:40:00,80.85,80.96,80.79,80.91,41200.0,61.9319,62.0161,61.8859,61.9778,41200.0
2015-03-09 10:45:00,80.9,80.97,80.89,80.96,34700.0,61.9702,62.0238,61.9625,62.0161,34700.0
2015-03-09 10:50:00,80.96,81.02,80.93,80.98,92400.0,62.0161,62.0621,61.9932,62.0315,92400.0
2015-03-09 10:55:00,80.98,80.98,80.84,80.84,59100.0,62.0315,62.0315,61.9242,61.9242,59100.0
2015-03-09 11:00:00,80.84,80.96,80.8,80.88,64000.0,61.9242,62.0161,61.8936,61.9549,64000.0
2015-03-09 11:05:00,80.88,80.98,80.86,80.95,45500.0,61.9549,62.0315,61.9395,62.0085,45500.0
2015-03-09 11:10:00,80.95,80.98,80.91,80.92,43600.0,62.0085,62.0315,61.9778,61.9855,43600.0
2015-03-09 11:15:00,80.92,80.96,80.91,80.92,39800.0,61.9855,62.0161,61.9778,61.9855,39800.0
2015-03-09 11:20:00,80.91,80.93,80.84,80.89,27200.0,61.9778,61.9932,61.9242,61.9625,27200.0
2015-03-09 11:25:00,80.91,80.95,80.83,80.9,45700.0,61.9778,62.0085,61.9166,61.9702,45700.0
2015-03-09 11:30:00,80.91,80.96,80.89,80.94,22500.0,61.9778,62.0161,61.9625,62.0008,22500.0
2015-03-09 11:35:00,80.94,80.97,80.87,80.87,50600.0,62.0008,62.0238,61.9472,61.9472,50600.0
2015-03-09 11:40:00,80.86,80.98,80.86,80.95,48900.0,61.9395,62.0315,61.9395,62.0085,48900.0
2015-03-09 11:45:00,80.95,81.05,80.91,81.01,50900.0,62.0085,62.0851,61.9778,62.0544,50900.0
2015-03-09 11:50:00,81.03,81.03,80.92,80.96,27600.0,62.0698,62.0698,61.9855,62.0161,27600.0
2015-03-09 11:55:00,80.94,81.03,80.91,81.01,26700.0,62.0008,62.0698,61.9778,62.0544,26700.0
2015-03-09 12:00:00,81.01,81.03,80.96,80.99,35700.0,62.0544,62.0698,62.0161,62.0391,35700.0
2015-03-09 12:05:00,80.99,81.0,80.87,80.88,45600.0,62.0391,62.0468,61.9472,61.9549,45600.0
2015-03-09 12:10:00,80.89,81.01,80.89,81.0,25400.0,61.9625,62.0544,61.9625,62.0468,25400.0
2015-03-09 12:15:00,81.01,81.04,80.96,81.03,33800.0,62.0544,62.0774,62.0161,62.0698,33800.0
2015-03-09 12:20:00,81.04,81.14,81.02,81.14,46700.0,62.0774,62.154,62.0621,62.154,46700.0
2015-03-09 12:25:00,81.15,81.16,81.04,81.09,42600.0,62.1617,62.1693,62.0774,62.1157,42600.0
2015-03-09 12:30:00,81.09,81.1,81.03,81.08,22300.0,62.1157,62.1234,62.0698,62.1081,22300.0
2015-03-09 12:35:00,81.09,81.09,81.0,81.01,43900.0,62.1157,62.1157,62.0468,62.0544,43900.0
2015-03-09 12:40:00,81.01,81.14,81.01,81.09,36500.0,62.0544,62.154,62.0544,62.1157,36500.0
2015-03-09 12:45:00,81.1,81.12,81.02,81.02,27700.0,62.1234,62.1387,62.0621,62.0621,27700.0
2015-03-09 12:50:00,81.02,81.06,81.01,81.05,20700.0,62.0621,62.0927,62.0544,62.0851,20700.0
2015-03-09 12:55:00,81.06,81.14,81.06,81.12,29400.0,62.0927,62.154,62.0927,62.1387,29400.0
2015-03-09 13:00:00,81.12,81.13,81.08,81.12,27900.0,62.1387,62.1464,62.1081,62.1387,27900.0
2015-03-09 13:05:00,81.13,81.19,81.12,81.14,121000.0,62.1464,62.1923,62.1387,62.154,121000.0
2015-03-09 13:10:00,81.15,81.18,81.14,81.15,63700.0,62.1617,62.1847,62.154,62.1617,63700.0
2015-03-09 13:15:00,81.16,81.17,81.07,81.12,41100.0,62.1693,62.177,62.1004,62.1387,41100.0
2015-03-09 13:20:00,81.12,81.2,81.11,81.19,68000.0,62.1387,62.2,62.131,62.1923,68000.0
2015-03-09 13:25:00,81.19,81.23,81.17,81.23,60700.0,62.1923,62.223,62.177,62.223,60700.0
2015-03-09 13:30:00,81.23,81.25,81.16,81.2,75300.0,62.223,62.2383,62.1693,62.2,75300.0
2015-03-09 13:35:00,81.2,81.25,81.19,81.19,50000.0,62.2,62.2383,62.1923,62.1923,50000.0
2015-03-09 13:40:00,81.2,81.26,81.14,81.26,50500.0,62.2,62.2459,62.154,62.2459,50500.0
2015-03-09 13:45:00,81.25,81.29,81.22,81.26,124400.0,62.2383,62.2689,62.2153,62.2459,124400.0
2015-03-09 13:50:00,81.26,81.34,81.25,81.27,110000.0,62.2459,62.3072,62.2383,62.2536,110000.0
2015-03-09 13:55:00,81.28,81.32,81.27,81.28,30500.0,62.2613,62.2919,62.2536,62.2613,30500.0
2015-03-09 14:00:00,81.28,81.32,81.1,81.13,45200.0,62.2613,62.2919,62.1234,62.1464,45200.0
2015-03-09 14:05:00,81.14,81.14,81.07,81.11,25100.0,62.154,62.154,62.1004,62.131,25100.0
2015-03-09 14:10:00,81.12,81.13,81.03,81.05,24900.0,62.1387,62.1464,62.0698,62.0851,24900.0
2015-03-09 14:15:00,81.05,81.07,81.03,81.05,30000.0,62.0851,62.1004,62.0698,62.0851,30000.0
2015-03-09 14:20:00,81.04,81.05,80.98,80.98,42500.0,62.0774,62.0851,62.0315,62.0315,42500.0
2015-03-09 14:25:00,80.99,81.0,80.94,80.97,22800.0,62.0391,62.0468,62.0008,62.0238,22800.0
2015-03-09 14:30:00,80.96,80.97,80.91,80.92,26700.0,62.0161,62.0238,61.9778,61.9855,26700.0
2015-03-09 14:35:00,80.92,80.97,80.92,80.97,25300.0,61.9855,62.0238,61.9855,62.0238,25300.0
2015-03-09 14:40:00,80.97,80.97,80.94,80.95,22600.0,62.0238,62.0238,62.0008,62.0085,22600.0
2015-03-09 14:45:00,80.95,81.0,80.93,81.0,46800.0,62.0085,62.0468,61.9932,62.0468,46800.0
2015-03-09 14:50:00,81.0,81.09,80.99,81.05,35400.0,62.0468,62.1157,62.0391,62.0851,35400.0
2015-03-09 14:55:00,81.06,81.1,81.05,81.07,19700.0,62.0927,62.1234,62.0851,62.1004,19700.0
2015-03-09 15:00:00,81.08,81.13,81.07,81.13,21200.0,62.1081,62.1464,62.1004,62.1464,21200.0
2015-03-09 15:05:00,81.12,81.21,81.07,81.19,40400.0,62.1387,62.2076,62.1004,62.1923,40400.0
2015-03-09 15:10:00,81.19,81.23,81.13,81.18,26900.0,62.1923,62.223,62.1464,62.1847,26900.0
2015-03-09 15:15:00,81.17,81.18,81.05,81.06,34400.0,62.177,62.1847,62.0851,62.0927,34400.0
2015-03-09 15:20:00,81.05,81.09,81.03,81.05,47600.0,62.0851,62.1157,62.0698,62.0851,47600.0
2015-03-09 15:25:00,81.03,81.07,81.0,81.04,43400.0,62.0698,62.1004,62.0468,62.0774,43400.0
2015-03-09 15:30:00,81.04,81.07,81.03,81.03,57500.0,62.0774,62.1004,62.0698,62.0698,57500.0
2015-03-09 15:35:00,81.03,81.03,80.94,80.94,38900.0,62.0698,62.0698,62.0008,62.0008,38900.0
2015-03-09 15:40:00,80.94,80.96,80.85,80.85,80100.0,62.0008,62.0161,61.9319,61.9319,80100.0
2015-03-09 15:45:00,80.84,81.02,80.84,80.98,102300.0,61.9242,62.0621,61.9242,62.0315,102300.0
2015-03-09 15:50:00,80.98,81.0,80.88,80.91,93900.0,62.0315,62.0468,61.9549,61.9778,93900.0
2015-03-09 15:55:00,80.9,80.9,80.81,80.81,132200.0,61.9702,61.9702,61.9012,61.9012,132200.0
2015-03-10 09:30:00,80.02,80.28,79.74,80.21,226000.0,61.2961,61.4952,61.0816,61.4416,226000.0
2015-03-10 09:35:00,80.2,80.53,80.17,80.37,93700.0,61.434,61.6868,61.411,61.5642,93700.0
2015-03-10 09:40:00,80.39,80.63,80.35,80.4,117600.0,61.5795,61.7634,61.5489,61.5872,117600.0
2015-03-10 09:45:00,80.37,80.5,80.32,80.45,65400.0,61.5642,61.6638,61.5259,61.6255,65400.0
2015-03-10 09:50:00,80.45,80.5,80.26,80.5,63300.0,61.6255,61.6638,61.4799,61.6638,63300.0
2015-03-10 09:55:00,80.49,80.52,80.38,80.44,43400.0,61.6561,61.6791,61.5718,61.6178,43400.0
2015-03-10 10:00:00,80.44,80.5,80.36,80.5,33300.0,61.6178,61.6638,61.5565,61.6638,33300.0
2015-03-10 10:05:00,80.5,80.52,80.42,80.47,68700.0,61.6638,61.6791,61.6025,61.6408,68700.0
2015-03-10 10:10:00,80.48,80.5,80.25,80.3,64000.0,61.6485,61.6638,61.4723,61.5106,64000.0
2015-03-10 10:15:00,80.29,80.36,80.15,80.35,39900.0,61.5029,61.5565,61.3957,61.5489,39900.0
2015-03-10 10:20:00,80.33,80.46,80.32,80.35,28900.0,61.5335,61.6331,61.5259,61.5489,28900.0
2015-03-10 10:25:00,80.34,80.41,80.23,80.39,39000.0,61.5412,61.5948,61.4569,61.5795,39000.0
2015-03-10 10:30:00,80.37,80.38,80.29,80.37,23500.0,61.5642,61.5718,61.5029,61.5642,23500.0
2015-03-10 10:35:00,80.36,80.43,80.33,80.37,46200.0,61.5565,61.6101,61.5335,61.5642,46200.0
2015-03-10 10:40:00,80.37,80.49,80.35,80.47,51100.0,61.5642,61.6561,61.5489,61.6408,51100.0
2015-03-10 10:45:00,80.47,80.48,80.37,80.38,67000.0,61.6408,61.6485,61.5642,61.5718,67000.0
2015-03-10 10:50:00,80.39,80.46,80.38,80.43,43000.0,61.5795,61.6331,61.5718,61.6101,43000.0
2015-03-10 10:55:00,80.44,80.51,80.42,80.42,26900.0,61.6178,61.6714,61.6025,61.6025,26900.0
2015-03-10 11:00:00,80.44,80.52,80.42,80.51,46300.0,61.6178,61.6791,61.6025,61.6714,46300.0
2015-03-10 11:05:00,80.51,80.58,80.5,80.5,74400.0,61.6714,61.7251,61.6638,61.6638,74400.0
2015-03-10 11:10:00,80.5,80.52,80.47,80.51,54400.0,61.6638,61.6791,61.6408,61.6714,54400.0
2015-03-10 11:15:00,80.51,80.54,80.46,80.54,50100.0,61.6714,61.6944,61.6331,61.6944,50100.0
2015-03-10 11:20:00,80.55,80.77,80.54,80.73,62600.0,61.7021,61.8706,61.6944,61.84,62600.0
2015-03-10 11:25:00,80.71,80.73,80.64,80.68,41200.0,61.8246,61.84,61.771,61.8017,41200.0
2015-03-10 11:30:00,80.68,80.69,80.6,80.62,21400.0,61.8017,61.8093,61.7404,61.7557,21400.0
2015-03-10 11:35:00,80.62,80.63,80.53,80.55,19100.0,61.7557,61.7634,61.6868,61.7021,19100.0
2015-03-10 11:40:00,80.53,80.55,80.46,80.48,24100.0,61.6868,61.7021,61.6331,61.6485,24100.0
2015-03-10 11:45:00,80.47,80.47,80.36,80.36,66000.0,61.6408,61.6408,61.5565,61.5565,66000.0
2015-03-10 11:50:00,80.36,80.38,80.28,80.29,28700.0,61.5565,61.5718,61.4952,61.5029,28700.0
2015-03-10 11:55:00,80.28,80.33,80.16,80.17,37900.0,61.4952,61.5335,61.4033,61.411,37900.0
2015-03-10 12:00:00,80.16,80.17,80.1,80.12,136900.0,61.4033,61.411,61.3574,61.3727,136900.0
2015-03-10 12:05:00,80.11,80.24,80.1,80.2,51200.0,61.365,61.4646,61.3574,61.434,51200.0
2015-03-10 12:10:00,80.2,80.36,80.2,80.34,23000.0,61.434,61.5565,61.434,61.5412,23000.0
2015-03-10 12:15:00,80.34,80.36,80.26,80.36,28300.0,61.5412,61.5565,61.4799,61.5565,28300.0
2015-03-10 12:20:00,80.34,80.36,80.2,80.21,30200.0,61.5412,61.5565,61.434,61.4416,30200.0
2015-03-10 12:25:00,80.23,80.24,80.17,80.17,30500.0,61.4569,61.4646,61.411,61.411,30500.0
2015-03-10 12:30:00,80.17,80.2,80.15,80.2,23900.0,61.411,61.434,61.3957,61.434,23900.0
2015-03-10 12:35:00,80.21,80.29,80.19,80.27,20500.0,61.4416,61.5029,61.4263,61.4876,20500.0
2015-03-10 12:40:00,80.28,80.35,80.26,80.27,26600.0,61.4952,61.5489,61.4799,61.4876,26600.0
2015-03-10 12:45:00,80.27,80.31,80.22,80.3,20300.0,61.4876,61.5182,61.4493,61.5106,20300.0
2015-03-10 12:50:00,80.29,80.29,80.22,80.23,18200.0,61.5029,61.5029,61.4493,61.4569,18200.0
2015-03-10 12:55:00,80.24,80.29,80.23,80.25,18100.0,61.4646,61.5029,61.4569,61.4723,18100.0
2015-03-10 13:00:00,80.24,80.25,80.19,80.25,14500.0,61.4646,61.4723,61.4263,61.4723,14500.0
2015-03-10 13:05:00,80.24,80.34,80.24,80.28,25900.0,61.4646,61.5412,61.4646,61.4952,25900.0
2015-03-10 13:10:00,80.27,80.28,80.21,80.23,22500.0,61.4876,61.4952,61.4416,61.4569,22500.0
2015-03-10 13:15:00,80.22,80.28,80.21,80.28,15100.0,61.4493,61.4952,61.4416,61.4952,15100.0
2015-03-10 13:20:00,80.28,80.44,80.27,80.36,19100.0,61.4952,61.6178,61.4876,61.5565,19100.0
2015-03-10 13:25:00,80.35,80.37,80.29,80.31,16100.0,61.5489,61.5642,61.5029,61.5182,16100.0
2015-03-10 13:30:00,80.28,80.31,80.25,80.29,23700.0,61.4952,61.5182,61.4723,61.5029,23700.0
2015-03-10 13:35:00,80.27,80.33,80.24,80.29,22900.0,61.4876,61.5335,61.4646,61.5029,22900.0
2015-03-10 13:40:00,80.29,80.31,80.25,80.26,28600.0,61.5029,61.5182,61.4723,61.4799,28600.0
2015-03-10 13:45:00,80.25,80.36,80.25,80.28,27300.0,61.4723,61.5565,61.4723,61.4952,27300.0
2015-03-10 13:50:00,80.27,80.29,80.24,80.25,23900.0,61.4876,61.5029,61.4646,61.4723,23900.0
2015-03-10 13:55:00,80.24,80.24,80.19,80.2,24400.0,61.4646,61.4646,61.4263,61.434,24400.0
2015-03-10 14:00:00,80.19,80.25,80.17,80.19,25400.0,61.4263,61.4723,61.411,61.4263,25400.0
2015-03-10 14:05:00,80.18,80.3,80.18,80.28,20500.0,61.4186,61.5106,61.4186,61.4952,20500.0
2015-03-10 14:10:00,80.28,80.29,80.13,80.17,28500.0,61.4952,61.5029,61.3803,61.411,28500.0
2015-03-10 14:15:00,80.16,80.18,80.12,80.13,60200.0,61.4033,61.4186,61.3727,61.3803,60200.0
2015-03-10 14:20:00,80.13,80.14,80.08,80.09,30200.0,61.3803,61.388,61.342,61.3497,30200.0
2015-03-10 14:25:00,80.09,80.14,80.04,80.06,31400.0,61.3497,61.388,61.3114,61.3267,31400.0
2015-03-10 14:30:00,80.06,80.09,79.99,80.04,118500.0,61.3267,61.3497,61.2731,61.3114,118500.0
2015-03-10 14:35:00,80.03,80.05,79.98,80.02,20900.0,61.3037,61.3191,61.2654,61.2961,20900.0
2015-03-10 14:40:00,80.02,80.05,79.97,80.05,37100.0,61.2961,61.3191,61.2578,61.3191,37100.0
2015-03-10 14:45:00,80.05,80.14,80.05,80.06,27700.0,61.3191,61.388,61.3191,61.3267,27700.0
2015-03-10 14:50:00,80.07,80.12,80.0,80.04,19400.0,61.3344,61.3727,61.2808,61.3114,19400.0
2015-03-10 14:55:00,80.04,80.07,80.01,80.03,34900.0,61.3114,61.3344,61.2884,61.3037,34900.0
2015-03-10 15:00:00,80.04,80.12,80.0,80.06,41700.0,61.3114,61.3727,61.2808,61.3267,41700.0
2015-03-10 15:05:00,80.07,80.19,80.05,80.17,57800.0,61.3344,61.4263,61.3191,61.411,57800.0
2015-03-10 15:10:00,80.19,80.19,80.07,80.09,33300.0,61.4263,61.4263,61.3344,61.3497,33300.0
2015-03-10 15:15:00,80.08,80.19,80.06,80.11,37300.0,61.342,61.4263,61.3267,61.365,37300.0
2015-03-10 15:20:00,80.12,80.18,80.1,80.17,42700.0,61.3727,61.4186,61.3574,61.411,42700.0
2015-03-10 15:25:00,80.17,80.17,80.03,80.05,55600.0,61.411,61.411,61.3037,61.3191,55600.0
2015-03-10 15:30:00,80.06,80.07,80.0,80.03,59800.0,61.3267,61.3344,61.2808,61.3037,59800.0
2015-03-10 15:35:00,80.04,80.09,80.02,80.05,47600.0,61.3114,61.3497,61.2961,61.3191,47600.0
2015-03-10 15:40:00,80.05,80.13,80.03,80.07,63200.0,61.3191,61.3803,61.3037,61.3344,63200.0
2015-03-10 15:45:00,80.06,80.15,80.01,80.11,95300.0,61.3267,61.3957,61.2884,61.365,95300.0
2015-03-10 15:50:00,80.11,80.11,80.01,80.05,124300.0,61.365,61.365,61.2884,61.3191,124300.0
2015-03-10 15:55:00,80.05,80.06,79.92,79.94,436200.0,61.3191,61.3267,61.2195,61.2348,436200.0
2015-03-11 09:30:00,80.15,80.15,79.76,79.82,249700.0,61.3957,61.3957,61.0969,61.1429,249700.0
2015-03-11 09:35:00,79.84,79.96,79.64,79.74,115300.0,61.1582,61.2501,61.005,61.0816,115300.0
2015-03-11 09:40:00,79.72,79.76,79.61,79.7,94600.0,61.0663,61.0969,60.982,61.051,94600.0
2015-03-11 09:45:00,79.72,79.82,79.66,79.75,72700.0,61.0663,61.1429,61.0203,61.0893,72700.0
2015-03-11 09:50:00,79.73,79.77,79.46,79.47,153000.0,61.0739,61.1046,60.8671,60.8748,153000.0
2015-03-11 09:55:00,79.48,79.58,79.43,79.49,90400.0,60.8824,60.959,60.8441,60.8901,90400.0
2015-03-11 10:00:00,79.49,79.73,79.44,79.65,59100.0,60.8901,61.0739,60.8518,61.0127,59100.0
2015-03-11 10:05:00,79.67,79.84,79.67,79.75,47600.0,61.028,61.1582,61.028,61.0893,47600.0
2015-03-11 10:10:00,79.75,79.75,79.58,79.61,49900.0,61.0893,61.0893,60.959,60.982,49900.0
2015-03-11 10:15:00,79.61,79.72,79.56,79.61,43200.0,60.982,61.0663,60.9437,60.982,43200.0
2015-03-11 10:20:00,79.6,79.63,79.53,79.61,39000.0,60.9744,60.9973,60.9207,60.982,39000.0
2015-03-11 10:25:00,79.61,79.64,79.55,79.64,45200.0,60.982,61.005,60.9361,61.005,45200.0
2015-03-11 10:30:00,79.63,79.63,79.48,79.49,93900.0,60.9973,60.9973,60.8824,60.8901,93900.0
2015-03-11 10:35:00,79.48,79.49,79.4,79.45,68600.0,60.8824,60.8901,60.8212,60.8595,68600.0
2015-03-11 10:40:00,79.45,79.48,79.4,79.41,46100.0,60.8595,60.8824,60.8212,60.8288,46100.0
2015-03-11 10:45:00,79.42,79.44,79.38,79.4,70700.0,60.8365,60.8518,60.8058,60.8212,70700.0
2015-03-11 10:50:00,79.4,79.48,79.39,79.47,64800.0,60.8212,60.8824,60.8135,60.8748,64800.0
2015-03-11 10:55:00,79.48,79.49,79.35,79.36,107800.0,60.8824,60.8901,60.7829,60.7905,107800.0
2015-03-11 11:00:00,79.35,79.35,79.26,79.28,155900.0,60.7829,60.7829,60.7139,60.7292,155900.0
2015-03-11 11:05:00,79.28,79.33,79.26,79.32,51000.0,60.7292,60.7675,60.7139,60.7599,51000.0
2015-03-11 11:10:00,79.32,79.46,79.31,79.43,51500.0,60.7599,60.8671,60.7522,60.8441,51500.0
2015-03-11 11:15:00,79.43,79.48,79.39,79.45,42900.0,60.8441,60.8824,60.8135,60.8595,42900.0
2015-03-11 11:20:00,79.47,79.5,79.42,79.43,33600.0,60.8748,60.8978,60.8365,60.8441,33600.0
2015-03-11 11:25:00,79.44,79.51,79.39,79.51,65800.0,60.8518,60.9054,60.8135,60.9054,65800.0
2015-03-11 11:30:00,79.51,79.64,79.5,79.63,39700.0,60.9054,61.005,60.8978,60.9973,39700.0
2015-03-11 11:35:00,79.62,79.65,79.57,79.57,19800.0,60.9897,61.0127,60.9514,60.9514,19800.0
2015-03-11 11:40:00,79.58,79.64,79.56,79.57,33100.0,60.959,61.005,60.9437,60.9514,33100.0
2015-03-11 11:45:00,79.57,79.61,79.55,79.55,21500.0,60.9514,60.982,60.9361,60.9361,21500.0
2015-03-11 11:50:00,79.55,79.57,79.49,79.55,37200.0,60.9361,60.9514,60.8901,60.9361,37200.0
2015-03-11 11:55:00,79.55,79.6,79.53,79.55,12600.0,60.9361,60.9744,60.9207,60.9361,12600.0
2015-03-11 12:00:00,79.56,79.6,79.54,79.58,15400.0,60.9437,60.9744,60.9284,60.959,15400.0
2015-03-11 12:05:00,79.59,79.62,79.56,79.62,35500.0,60.9667,60.9897,60.9437,60.9897,35500.0
2015-03-11 12:10:00,79.62,79.71,79.59,79.71,18400.0,60.9897,61.0586,60.9667,61.0586,18400.0
2015-03-11 12:15:00,79.72,79.75,79.66,79.72,28100.0,61.0663,61.0893,61.0203,61.0663,28100.0
2015-03-11 12:20:00,79.71,79.73,79.61,79.63,11000.0,61.0586,61.0739,60.982,60.9973,11000.0
2015-03-11 12:25:00,79.63,79.63,79.57,79.58,18000.0,60.9973,60.9973,60.9514,60.959,18000.0
2015-03-11 12:30:00,79.58,79.59,79.49,79.52,36900.0,60.959,60.9667,60.8901,60.9131,36900.0
2015-03-11 12:35:00,79.52,79.59,79.48,79.58,23000.0,60.9131,60.9667,60.8824,60.959,23000.0
2015-03-11 12:40:00,79.59,79.6,79.55,79.56,11000.0,60.9667,60.9744,60.9361,60.9437,11000.0
2015-03-11 12:45:00,79.58,79.59,79.51,79.54,12300.0,60.959,60.9667,60.9054,60.9284,12300.0
2015-03-11 12:50:00,79.54,79.55,79.49,79.51,12200.0,60.9284,60.9361,60.8901,60.9054,12200.0
2015-03-11 12:55:00,79.51,79.52,79.43,79.45,20700.0,60.9054,60.9131,60.8441,60.8595,20700.0
2015-03-11 13:00:00,79.45,79.47,79.4,79.4,44700.0,60.8595,60.8748,60.8212,60.8212,44700.0
2015-03-11 13:05:00,79.4,79.46,79.4,79.46,17500.0,60.8212,60.8671,60.8212,60.8671,17500.0
2015-03-11 13:10:00,79.45,79.49,79.43,79.49,39900.0,60.8595,60.8901,60.8441,60.8901,39900.0
2015-03-11 13:15:00,79.48,79.49,79.42,79.45,41100.0,60.8824,60.8901,60.8365,60.8595,41100.0
2015-03-11 13:20:00,79.45,79.48,79.44,79.45,32600.0,60.8595,60.8824,60.8518,60.8595,32600.0
2015-03-11 13:25:00,79.45,79.47,79.4,79.43,55600.0,60.8595,60.8748,60.8212,60.8441,55600.0
2015-03-11 13:30:00,79.44,79.45,79.34,79.38,53900.0,60.8518,60.8595,60.7752,60.8058,53900.0
2015-03-11 13:35:00,79.38,79.44,79.36,79.39,38200.0,60.8058,60.8518,60.7905,60.8135,38200.0
2015-03-11 13:40:00,79.39,79.45,79.38,79.42,29500.0,60.8135,60.8595,60.8058,60.8365,29500.0
2015-03-11 13:45:00,79.4,79.41,79.29,79.3,28100.0,60.8212,60.8288,60.7369,60.7446,28100.0
2015-03-11 13:50:00,79.3,79.41,79.29,79.41,17200.0,60.7446,60.8288,60.7369,60.8288,17200.0
2015-03-11 13:55:00,79.4,79.42,79.37,79.38,18300.0,60.8212,60.8365,60.7982,60.8058,18300.0
2015-03-11 14:00:00,79.39,79.49,79.37,79.48,36400.0,60.8135,60.8901,60.7982,60.8824,36400.0
2015-03-11 14:05:00,79.48,79.55,79.48,79.52,32800.0,60.8824,60.9361,60.8824,60.9131,32800.0
2015-03-11 14:10:00,79.53,79.62,79.48,79.5,27100.0,60.9207,60.9897,60.8824,60.8978,27100.0
2015-03-11 14:15:00,79.5,79.7,79.49,79.67,27100.0,60.8978,61.051,60.8901,61.028,27100.0
2015-03-11 14:20:00,79.67,79.67,79.52,79.58,24500.0,61.028,61.028,60.9131,60.959,24500.0
2015-03-11 14:25:00,79.59,79.61,79.52,79.53,24500.0,60.9667,60.982,60.9131,60.9207,24500.0
2015-03-11 14:30:00,79.52,79.58,79.51,79.52,20200.0,60.9131,60.959,60.9054,60.9131,20200.0
2015-03-11 14:35:00,79.52,79.66,79.5,79.66,20000.0,60.9131,61.0203,60.8978,61.0203,20000.0
2015-03-11 14:40:00,79.67,79.67,79.53,79.59,26500.0,61.028,61.028,60.9207,60.9667,26500.0
2015-03-11 14:45:00,79.59,79.72,79.58,79.7,23600.0,60.9667,61.0663,60.959,61.051,23600.0
2015-03-11 14:50:00,79.7,79.71,79.6,79.62,40600.0,61.051,61.0586,60.9744,60.9897,40600.0
2015-03-11 14:55:00,79.62,79.72,79.61,79.71,23000.0,60.9897,61.0663,60.982,61.0586,23000.0
2015-03-11 15:00:00,79.71,79.75,79.67,79.75,28300.0,61.0586,61.0893,61.028,61.0893,28300.0
2015-03-11 15:05:00,79.74,79.76,79.67,79.67,35000.0,61.0816,61.0969,61.028,61.028,35000.0
2015-03-11 15:10:00,79.66,79.68,79.62,79.64,50500.0,61.0203,61.0356,60.9897,61.005,50500.0
2015-03-11 15:15:00,79.64,79.73,79.64,79.7,41200.0,61.005,61.0739,61.005,61.051,41200.0
2015-03-11 15:20:00,79.7,79.73,79.65,79.69,59000.0,61.051,61.0739,61.0127,61.0433,59000.0
2015-03-11 15:25:00,79.7,79.77,79.67,79.69,54000.0,61.051,61.1046,61.028,61.0433,54000.0
2015-03-11 15:30:00,79.68,79.69,79.56,79.59,52600.0,61.0356,61.0433,60.9437,60.9667,52600.0
2015-03-11 15:35:00,79.59,79.64,79.58,79.63,49100.0,60.9667,61.005,60.959,60.9973,49100.0
2015-03-11 15:40:00,79.63,79.72,79.59,79.71,75100.0,60.9973,61.0663,60.9667,61.0586,75100.0
2015-03-11 15:45:00,79.72,79.75,79.61,79.62,88000.0,61.0663,61.0893,60.982,60.9897,88000.0
2015-03-11 15:50:00,79.62,79.7,79.6,79.68,78000.0,60.9897,61.051,60.9744,61.0356,78000.0
2015-03-11 15:55:00,79.68,79.76,79.66,79.74,312700.0,61.0356,61.0969,61.0203,61.0816,312700.0
2015-03-12 09:30:00,80.27,80.48,80.05,80.23,135600.0,61.4876,61.6485,61.3191,61.4569,135600.0
2015-03-12 09:35:00,80.25,80.3,80.06,80.2,40900.0,61.4723,61.5106,61.3267,61.434,40900.0
2015-03-12 09:40:00,80.17,80.35,80.13,80.23,73400.0,61.411,61.5489,61.3803,61.4569,73400.0
2015-03-12 09:45:00,80.22,80.29,80.12,80.26,37500.0,61.4493,61.5029,61.3727,61.4799,37500.0
2015-03-12 09:50:00,80.27,80.32,80.13,80.23,61200.0,61.4876,61.5259,61.3803,61.4569,61200.0
2015-03-12 09:55:00,80.2,80.2,80.11,80.13,53600.0,61.434,61.434,61.365,61.3803,53600.0
2015-03-12 10:00:00,80.12,80.21,79.98,80.04,87900.0,61.3727,61.4416,61.2654,61.3114,87900.0
2015-03-12 10:05:00,80.02,80.07,79.92,79.98,43300.0,61.2961,61.3344,61.2195,61.2654,43300.0
2015-03-12 10:10:00,79.98,80.02,79.93,79.97,27400.0,61.2654,61.2961,61.2271,61.2578,27400.0
2015-03-12 10:15:00,79.96,79.96,79.8,79.85,29500.0,61.2501,61.2501,61.1276,61.1659,29500.0
2015-03-12 10:20:00,79.86,80.02,79.85,80.02,49700.0,61.1735,61.2961,61.1659,61.2961,49700.0
2015-03-12 10:25:00,80.02,80.05,79.95,79.99,35200.0,61.2961,61.3191,61.2425,61.2731,35200.0
2015-03-12 10:30:00,79.98,80.02,79.96,80.01,18800.0,61.2654,61.2961,61.2501,61.2884,18800.0
2015-03-12 10:35:00,80.01,80.02,79.95,79.97,26100.0,61.2884,61.2961,61.2425,61.2578,26100.0
2015-03-12 10:40:00,79.96,80.02,79.91,79.91,33500.0,61.2501,61.2961,61.2118,61.2118,33500.0
2015-03-12 10:45:00,79.93,79.93,79.83,79.85,40400.0,61.2271,61.2271,61.1505,61.1659,40400.0
2015-03-12 10:50:00,79.87,79.92,79.84,79.86,44500.0,61.1812,61.2195,61.1582,61.1735,44500.0
2015-03-12 10:55:00,79.86,79.9,79.85,79.87,47700.0,61.1735,61.2042,61.1659,61.1812,47700.0
2015-03-12 11:00:00,79.88,79.97,79.88,79.93,30000.0,61.1888,61.2578,61.1888,61.2271,30000.0
2015-03-12 11:05:00,79.95,80.05,79.95,80.04,15100.0,61.2425,61.3191,61.2425,61.3114,15100.0
2015-03-12 11:10:00,80.05,80.16,80.03,80.12,20200.0,61.3191,61.4033,61.3037,61.3727,20200.0
2015-03-12 11:15:00,80.13,80.26,80.12,80.22,27600.0,61.3803,61.4799,61.3727,61.4493,27600.0
2015-03-12 11:20:00,80.2,80.27,80.19,80.23,30900.0,61.434,61.4876,61.4263,61.4569,30900.0
2015-03-12 11:25:00,80.24,80.29,80.24,80.29,22900.0,61.4646,61.5029,61.4646,61.5029,22900.0
2015-03-12 11:30:00,80.3,80.37,80.27,80.35,22200.0,61.5106,61.5642,61.4876,61.5489,22200.0
2015-03-12 11:35:00,80.34,80.34,80.26,80.29,16800.0,61.5412,61.5412,61.4799,61.5029,16800.0
2015-03-12 11:40:00,80.29,80.32,80.29,80.32,12000.0,61.5029,61.5259,61.5029,61.5259,12000.0
2015-03-12 11:45:00,80.34,80.38,80.3,80.32,26900.0,61.5412,61.5718,61.5106,61.5259,26900.0
2015-03-12 11:50:00,80.32,80.37,80.29,80.31,19800.0,61.5259,61.5642,61.5029,61.5182,19800.0
2015-03-12 11:55:00,80.3,80.31,80.24,80.28,33000.0,61.5106,61.5182,61.4646,61.4952,33000.0
2015-03-12 12:00:00,80.27,80.28,80.2,80.22,31600.0,61.4876,61.4952,61.434,61.4493,31600.0
2015-03-12 12:05:00,80.23,80.3,80.23,80.27,21800.0,61.4569,61.5106,61.4569,61.4876,21800.0
2015-03-12 12:10:00,80.26,80.34,80.24,80.3,32300.0,61.4799,61.5412,61.4646,61.5106,32300.0
2015-03-12 12:15:00,80.3,80.33,80.29,80.31,12200.0,61.5106,61.5335,61.5029,61.5182,12200.0
2015-03-12 12:20:00,80.31,80.34,80.25,80.3,11100.0,61.5182,61.5412,61.4723,61.5106,11100.0
2015-03-12 12:25:00,80.3,80.4,80.3,80.38,20500.0,61.5106,61.5872,61.5106,61.5718,20500.0
2015-03-12 12:30:00,80.39,80.42,80.34,80.41,18600.0,61.5795,61.6025,61.5412,61.5948,18600.0
2015-03-12 12:35:00,80.41,80.42,80.31,80.32,46200.0,61.5948,61.6025,61.5182,61.5259,46200.0
2015-03-12 12:40:00,80.32,80.33,80.25,80.26,12200.0,61.5259,61.5335,61.4723,61.4799,12200.0
2015-03-12 12:45:00,80.25,80.3,80.23,80.29,13000.0,61.4723,61.5106,61.4569,61.5029,13000.0
2015-03-12 12:50:00,80.28,80.31,80.24,80.27,27800.0,61.4952,61.5182,61.4646,61.4876,27800.0
2015-03-12 12:55:00,80.28,80.28,80.19,80.2,21800.0,61.4952,61.4952,61.4263,61.434,21800.0
2015-03-12 13:00:00,80.19,80.22,80.16,80.18,25300.0,61.4263,61.4493,61.4033,61.4186,25300.0
2015-03-12 13:05:00,80.18,80.24,80.18,80.24,17100.0,61.4186,61.4646,61.4186,61.4646,17100.0
2015-03-12 13:10:00,80.25,80.29,80.24,80.26,19600.0,61.4723,61.5029,61.4646,61.4799,19600.0
2015-03-12 13:15:00,80.27,80.31,80.25,80.25,23200.0,61.4876,61.5182,61.4723,61.4723,23200.0
2015-03-12 13:20:00,80.25,80.3,80.24,80.25,20500.0,61.4723,61.5106,61.4646,61.4723,20500.0
2015-03-12 13:25:00,80.25,80.26,80.19,80.23,12500.0,61.4723,61.4799,61.4263,61.4569,12500.0
2015-03-12 13:30:00,80.23,80.23,80.14,80.19,17500.0,61.4569,61.4569,61.388,61.4263,17500.0
2015-03-12 13:35:00,80.21,80.21,80.15,80.15,9700.0,61.4416,61.4416,61.3957,61.3957,9700.0
2015-03-12 13:40:00,80.15,80.23,80.15,80.21,19300.0,61.3957,61.4569,61.3957,61.4416,19300.0
2015-03-12 13:45:00,80.2,80.21,80.18,80.2,14200.0,61.434,61.4416,61.4186,61.434,14200.0
2015-03-12 13:50:00,80.2,80.23,80.16,80.19,18300.0,61.434,61.4569,61.4033,61.4263,18300.0
2015-03-12 13:55:00,80.19,80.21,80.13,80.14,25900.0,61.4263,61.4416,61.3803,61.388,25900.0
2015-03-12 14:00:00,80.14,80.15,80.07,80.09,25200.0,61.388,61.3957,61.3344,61.3497,25200.0
2015-03-12 14:05:00,80.09,80.2,80.08,80.2,16000.0,61.3497,61.434,61.342,61.434,16000.0
2015-03-12 14:10:00,80.2,80.25,80.19,80.24,10000.0,61.434,61.4723,61.4263,61.4646,10000.0
2015-03-12 14:15:00,80.25,80.25,80.2,80.2,24900.0,61.4723,61.4723,61.434,61.434,24900.0
2015-03-12 14:20:00,80.21,80.21,80.13,80.14,15500.0,61.4416,61.4416,61.3803,61.388,15500.0
2015-03-12 14:25:00,80.14,80.14,80.06,80.12,32500.0,61.388,61.388,61.3267,61.3727,32500.0
2015-03-12 14:30:00,80.12,80.18,80.12,80.17,83700.0,61.3727,61.4186,61.3727,61.411,83700.0
2015-03-12 14:35:00,80.16,80.24,80.16,80.18,26900.0,61.4033,61.4646,61.4033,61.4186,26900.0
2015-03-12 14:40:00,80.18,80.21,80.13,80.2,27800.0,61.4186,61.4416,61.3803,61.434,27800.0
2015-03-12 14:45:00,80.2,80.21,80.18,80.19,21500.0,61.434,61.4416,61.4186,61.4263,21500.0
2015-03-12 14:50:00,80.19,80.24,80.18,80.2,36000.0,61.4263,61.4646,61.4186,61.434,36000.0
2015-03-12 14:55:00,80.21,80.35,80.2,80.35,45100.0,61.4416,61.5489,61.434,61.5489,45100.0
2015-03-12 15:00:00,80.34,80.41,80.34,80.39,41900.0,61.5412,61.5948,61.5412,61.5795,41900.0
2015-03-12 15:05:00,80.4,80.43,80.37,80.37,66300.0,61.5872,61.6101,61.5642,61.5642,66300.0
2015-03-12 15:10:00,80.38,80.41,80.36,80.37,48600.0,61.5718,61.5948,61.5565,61.5642,48600.0
2015-03-12 15:15:00,80.38,80.41,80.33,80.4,39800.0,61.5718,61.5948,61.5335,61.5872,39800.0
2015-03-12 15:20:00,80.4,80.48,80.4,80.44,74100.0,61.5872,61.6485,61.5872,61.6178,74100.0
2015-03-12 15:25:00,80.45,80.48,80.42,80.43,37700.0,61.6255,61.6485,61.6025,61.6101,37700.0
2015-03-12 15:30:00,80.42,80.45,80.36,80.36,29200.0,61.6025,61.6255,61.5565,61.5565,29200.0
2015-03-12 15:35:00,80.36,80.4,80.28,80.28,95400.0,61.5565,61.5872,61.4952,61.4952,95400.0
2015-03-12 15:40:00,80.29,80.3,80.23,80.27,80900.0,61.5029,61.5106,61.4569,61.4876,80900.0
2015-03-12 15:45:00,80.28,80.3,80.24,80.3,90400.0,61.4952,61.5106,61.4646,61.5106,90400.0
2015-03-12 15:50:00,80.29,80.3,80.24,80.24,93200.0,61.5029,61.5106,61.4646,61.4646,93200.0
2015-03-12 15:55:00,80.25,80.26,80.17,80.19,186400.0,61.4723,61.4799,61.411,61.4263,186400.0
2015-03-13 09:30:00,79.9,79.91,79.48,79.82,198800.0,61.2042,61.2118,60.8824,61.1429,198800.0
2015-03-13 09:35:00,79.82,79.84,79.56,79.57,115100.0,61.1429,61.1582,60.9437,60.9514,115100.0
2015-03-13 09:40:00,79.58,79.58,79.32,79.36,140800.0,60.959,60.959,60.7599,60.7905,140800.0
2015-03-13 09:45:00,79.37,79.44,79.32,79.39,116400.0,60.7982,60.8518,60.7599,60.8135,116400.0
2015-03-13 09:50:00,79.38,79.58,79.37,79.51,85100.0,60.8058,60.959,60.7982,60.9054,85100.0
2015-03-13 09:55:00,79.51,79.54,79.45,79.46,43900.0,60.9054,60.9284,60.8595,60.8671,43900.0
2015-03-13 10:00:00,79.46,79.52,79.39,79.4,76000.0,60.8671,60.9131,60.8135,60.8212,76000.0
2015-03-13 10:05:00,79.41,79.42,79.19,79.3,177600.0,60.8288,60.8365,60.6603,60.7446,177600.0
2015-03-13 10:10:00,79.31,79.35,79.24,79.3,31100.0,60.7522,60.7829,60.6986,60.7446,31100.0
2015-03-13 10:15:00,79.31,79.54,79.3,79.52,71400.0,60.7522,60.9284,60.7446,60.9131,71400.0
2015-03-13 10:20:00,79.53,79.61,79.51,79.6,73600.0,60.9207,60.982,60.9054,60.9744,73600.0
2015-03-13 10:25:00,79.6,79.61,79.49,79.51,89200.0,60.9744,60.982,60.8901,60.9054,89200.0
2015-03-13 10:30:00,79.48,79.58,79.44,79.57,44500.0,60.8824,60.959,60.8518,60.9514,44500.0
2015-03-13 10:35:00,79.57,79.59,79.46,79.56,23200.0,60.9514,60.9667,60.8671,60.9437,23200.0
2015-03-13 10:40:00,79.56,79.61,79.53,79.53,54000.0,60.9437,60.982,60.9207,60.9207,54000.0
2015-03-13 10:45:00,79.53,79.55,79.45,79.47,25000.0,60.9207,60.9361,60.8595,60.8748,25000.0
2015-03-13 10:50:00,79.47,79.5,79.31,79.33,46200.0,60.8748,60.8978,60.7522,60.7675,46200.0
2015-03-13 10:55:00,79.34,79.34,79.17,79.17,101800.0,60.7752,60.7752,60.645,60.645,101800.0
2015-03-13 11:00:00,79.16,79.19,79.05,79.06,165300.0,60.6373,60.6603,60.5531,60.5607,165300.0
2015-03-13 11:05:00,79.06,79.07,78.91,78.92,225300.0,60.5607,60.5684,60.4458,60.4535,225300.0
2015-03-13 11:10:00,78.92,79.11,78.88,79.01,228300.0,60.4535,60.599,60.4228,60.5224,228300.0
2015-03-13 11:15:00,79.01,79.02,78.88,78.93,70000.0,60.5224,60.5301,60.4228,60.4611,70000.0
2015-03-13 11:20:00,78.92,78.96,78.85,78.88,82400.0,60.4535,60.4841,60.3999,60.4228,82400.0
2015-03-13 11:25:00,78.87,78.87,78.76,78.76,93100.0,60.4152,60.4152,60.3309,60.3309,93100.0
2015-03-13 11:30:00,78.77,78.78,78.53,78.55,149400.0,60.3386,60.3462,60.1547,60.1701,149400.0
2015-03-13 11:35:00,78.56,78.68,78.54,78.63,94900.0,60.1777,60.2696,60.1624,60.2313,94900.0
2015-03-13 11:40:00,78.64,78.68,78.51,78.53,138400.0,60.239,60.2696,60.1394,60.1547,138400.0
2015-03-13 11:45:00,78.53,78.54,78.26,78.29,243100.0,60.1547,60.1624,59.9479,59.9709,243100.0
2015-03-13 11:50:00,78.3,78.47,78.19,78.45,112800.0,59.9785,60.1088,59.8943,60.0935,112800.0
2015-03-13 11:55:00,78.45,78.56,78.36,78.52,110500.0,60.0935,60.1777,60.0245,60.1471,110500.0
2015-03-13 12:00:00,78.54,78.64,78.42,78.6,117600.0,60.1624,60.239,60.0705,60.2084,117600.0
2015-03-13 12:05:00,78.6,78.9,78.54,78.86,291200.0,60.2084,60.4382,60.1624,60.4075,291200.0
2015-03-13 12:10:00,78.85,78.9,78.81,78.86,60800.0,60.3999,60.4382,60.3692,60.4075,60800.0
2015-03-13 12:15:00,78.85,78.95,78.85,78.94,73900.0,60.3999,60.4765,60.3999,60.4688,73900.0
2015-03-13 12:20:00,78.94,79.05,78.91,78.97,112800.0,60.4688,60.5531,60.4458,60.4918,112800.0
2015-03-13 12:25:00,78.98,79.02,78.91,78.94,107100.0,60.4994,60.5301,60.4458,60.4688,107100.0
2015-03-13 12:30:00,78.94,79.05,78.94,79.03,46700.0,60.4688,60.5531,60.4688,60.5377,46700.0
2015-03-13 12:35:00,79.03,79.09,79.02,79.06,43400.0,60.5377,60.5837,60.5301,60.5607,43400.0
2015-03-13 12:40:00,79.06,79.1,79.0,79.03,36700.0,60.5607,60.5914,60.5148,60.5377,36700.0
2015-03-13 12:45:00,79.02,79.02,78.95,78.99,65500.0,60.5301,60.5301,60.4765,60.5071,65500.0
2015-03-13 12:50:00,78.98,78.99,78.93,78.93,41100.0,60.4994,60.5071,60.4611,60.4611,41100.0
2015-03-13 12:55:00,78.94,79.01,78.92,78.97,31000.0,60.4688,60.5224,60.4535,60.4918,31000.0
2015-03-13 13:00:00,78.97,78.97,78.86,78.9,45300.0,60.4918,60.4918,60.4075,60.4382,45300.0
2015-03-13 13:05:00,78.89,79.0,78.87,78.89,35300.0,60.4305,60.5148,60.4152,60.4305,35300.0
2015-03-13 13:10:00,78.9,78.92,78.8,78.81,49000.0,60.4382,60.4535,60.3616,60.3692,49000.0
2015-03-13 13:15:00,78.8,78.81,78.71,78.72,68200.0,60.3616,60.3692,60.2926,60.3003,68200.0
2015-03-13 13:20:00,78.71,78.73,78.63,78.71,92000.0,60.2926,60.3079,60.2313,60.2926,92000.0
2015-03-13 13:25:00,78.7,78.74,78.62,78.66,47500.0,60.285,60.3156,60.2237,60.2543,47500.0
2015-03-13 13:30:00,78.67,78.69,78.62,78.64,68100.0,60.262,60.2773,60.2237,60.239,68100.0
2015-03-13 13:35:00,78.64,78.67,78.6,78.66,78800.0,60.239,60.262,60.2084,60.2543,78800.0
2015-03-13 13:40:00,78.65,78.68,78.6,78.61,50500.0,60.2467,60.2696,60.2084,60.216,50500.0
2015-03-13 13:45:00,78.6,78.67,78.57,78.59,56500.0,60.2084,60.262,60.1854,60.2007,56500.0
2015-03-13 13:50:00,78.59,78.68,78.57,78.67,41000.0,60.2007,60.2696,60.1854,60.262,41000.0
2015-03-13 13:55:00,78.67,78.72,78.64,78.71,46700.0,60.262,60.3003,60.239,60.2926,46700.0
2015-03-13 14:00:00,78.71,78.74,78.64,78.69,37800.0,60.2926,60.3156,60.239,60.2773,37800.0
2015-03-13 14:05:00,78.69,78.72,78.66,78.66,26500.0,60.2773,60.3003,60.2543,60.2543,26500.0
2015-03-13 14:10:00,78.67,78.73,78.63,78.72,43400.0,60.262,60.3079,60.2313,60.3003,43400.0
2015-03-13 14:15:00,78.72,78.78,78.68,78.73,35300.0,60.3003,60.3462,60.2696,60.3079,35300.0
2015-03-13 14:20:00,78.74,78.78,78.71,78.75,33600.0,60.3156,60.3462,60.2926,60.3233,33600.0
2015-03-13 14:25:00,78.75,78.86,78.72,78.86,30900.0,60.3233,60.4075,60.3003,60.4075,30900.0
2015-03-13 14:30:00,78.85,78.89,78.82,78.84,32000.0,60.3999,60.4305,60.3769,60.3922,32000.0
2015-03-13 14:35:00,78.84,78.91,78.79,78.79,56100.0,60.3922,60.4458,60.3539,60.3539,56100.0
2015-03-13 14:40:00,78.8,78.8,78.68,78.75,57300.0,60.3616,60.3616,60.2696,60.3233,57300.0
2015-03-13 14:45:00,78.75,78.91,78.74,78.83,59400.0,60.3233,60.4458,60.3156,60.3845,59400.0
2015-03-13 14:50:00,78.82,78.85,78.71,78.71,50400.0,60.3769,60.3999,60.2926,60.2926,50400.0
2015-03-13 14:55:00,78.71,78.87,78.66,78.86,51000.0,60.2926,60.4152,60.2543,60.4075,51000.0
2015-03-13 15:00:00,78.87,78.88,78.77,78.78,38800.0,60.4152,60.4228,60.3386,60.3462,38800.0
2015-03-13 15:05:00,78.78,78.84,78.77,78.78,32800.0,60.3462,60.3922,60.3386,60.3462,32800.0
2015-03-13 15:10:00,78.78,78.84,78.76,78.83,33400.0,60.3462,60.3922,60.3309,60.3845,33400.0
2015-03-13 15:15:00,78.83,78.93,78.83,78.85,36600.0,60.3845,60.4611,60.3845,60.3999,36600.0
2015-03-13 15:20:00,78.84,78.91,78.79,78.9,40600.0,60.3922,60.4458,60.3539,60.4382,40600.0
2015-03-13 15:25:00,78.89,78.97,78.85,78.96,62700.0,60.4305,60.4918,60.3999,60.4841,62700.0
2015-03-13 15:30:00,78.97,78.99,78.87,78.9,63600.0,60.4918,60.5071,60.4152,60.4382,63600.0
2015-03-13 15:35:00,78.89,79.02,78.89,79.01,75700.0,60.4305,60.5301,60.4305,60.5224,75700.0
2015-03-13 15:40:00,79.02,79.17,78.99,79.08,77400.0,60.5301,60.645,60.5071,60.576,77400.0
2015-03-13 15:45:00,79.09,79.17,79.08,79.14,80800.0,60.5837,60.645,60.576,60.622,80800.0
2015-03-13 15:50:00,79.14,79.26,79.09,79.25,166800.0,60.622,60.7139,60.5837,60.7063,166800.0
2015-03-13 15:55:00,79.26,79.32,79.24,79.25,221800.0,60.7139,60.7599,60.6986,60.7063,221800.0
2015-03-16 09:30:00,79.57,79.75,79.26,79.43,107900.0,60.9514,61.0893,60.7139,60.8441,107900.0
2015-03-16 09:35:00,79.4,79.7,79.16,79.16,69200.0,60.8212,61.051,60.6373,60.6373,69200.0
2015-03-16 09:40:00,79.18,79.31,79.06,79.29,41600.0,60.6526,60.7522,60.5607,60.7369,41600.0
2015-03-16 09:45:00,79.29,79.43,79.15,79.34,44900.0,60.7369,60.8441,60.6297,60.7752,44900.0
2015-03-16 09:50:00,79.34,79.55,79.32,79.48,39300.0,60.7752,60.9361,60.7599,60.8824,39300.0
2015-03-16 09:55:00,79.48,79.5,79.39,79.4,30800.0,60.8824,60.8978,60.8135,60.8212,30800.0
2015-03-16 10:00:00,79.42,79.64,79.41,79.56,50400.0,60.8365,61.005,60.8288,60.9437,50400.0
2015-03-16 10:05:00,79.57,79.64,79.5,79.54,24200.0,60.9514,61.005,60.8978,60.9284,24200.0
2015-03-16 10:10:00,79.54,79.6,79.25,79.28,41600.0,60.9284,60.9744,60.7063,60.7292,41600.0
2015-03-16 10:15:00,79.29,79.3,79.19,79.19,31700.0,60.7369,60.7446,60.6603,60.6603,31700.0
2015-03-16 10:20:00,79.19,79.28,79.16,79.2,22700.0,60.6603,60.7292,60.6373,60.668,22700.0
2015-03-16 10:25:00,79.19,79.34,79.18,79.21,24300.0,60.6603,60.7752,60.6526,60.6756,24300.0
2015-03-16 10:30:00,79.22,79.33,79.21,79.27,23100.0,60.6833,60.7675,60.6756,60.7216,23100.0
2015-03-16 10:35:00,79.27,79.41,79.26,79.38,19700.0,60.7216,60.8288,60.7139,60.8058,19700.0
2015-03-16 10:40:00,79.36,79.44,79.35,79.42,16000.0,60.7905,60.8518,60.7829,60.8365,16000.0
2015-03-16 10:45:00,79.44,79.54,79.43,79.51,24800.0,60.8518,60.9284,60.8441,60.9054,24800.0
2015-03-16 10:50:00,79.5,79.55,79.5,79.52,18200.0,60.8978,60.9361,60.8978,60.9131,18200.0
2015-03-16 10:55:00,79.53,79.56,79.5,79.53,19100.0,60.9207,60.9437,60.8978,60.9207,19100.0
2015-03-16 11:00:00,79.54,79.62,79.51,79.61,23300.0,60.9284,60.9897,60.9054,60.982,23300.0
2015-03-16 11:05:00,79.62,79.64,79.6,79.61,33300.0,60.9897,61.005,60.9744,60.982,33300.0
2015-03-16 11:10:00,79.61,79.75,79.61,79.72,79900.0,60.982,61.0893,60.982,61.0663,79900.0
2015-03-16 11:15:00,79.73,79.75,79.6,79.62,20900.0,61.0739,61.0893,60.9744,60.9897,20900.0
2015-03-16 11:20:00,79.62,79.65,79.56,79.62,12600.0,60.9897,61.0127,60.9437,60.9897,12600.0
2015-03-16 11:25:00,79.64,79.67,79.54,79.55,29400.0,61.005,61.028,60.9284,60.9361,29400.0
2015-03-16 11:30:00,79.56,79.59,79.52,79.58,22900.0,60.9437,60.9667,60.9131,60.959,22900.0
2015-03-16 11:35:00,79.58,79.59,79.53,79.57,20100.0,60.959,60.9667,60.9207,60.9514,20100.0
2015-03-16 11:40:00,79.56,79.59,79.53,79.55,38400.0,60.9437,60.9667,60.9207,60.9361,38400.0
2015-03-16 11:45:00,79.55,79.58,79.51,79.54,42600.0,60.9361,60.959,60.9054,60.9284,42600.0
2015-03-16 11:50:00,79.53,79.65,79.53,79.59,32800.0,60.9207,61.0127,60.9207,60.9667,32800.0
2015-03-16 11:55:00,79.6,79.63,79.58,79.59,10300.0,60.9744,60.9973,60.959,60.9667,10300.0
2015-03-16 12:00:00,79.6,79.63,79.57,79.61,14200.0,60.9744,60.9973,60.9514,60.982,14200.0
2015-03-16 12:05:00,79.62,79.71,79.61,79.7,27100.0,60.9897,61.0586,60.982,61.051,27100.0
2015-03-16 12:10:00,79.69,79.72,79.63,79.64,17900.0,61.0433,61.0663,60.9973,61.005,17900.0
2015-03-16 12:15:00,79.64,79.66,79.6,79.65,13700.0,61.005,61.0203,60.9744,61.0127,13700.0
2015-03-16 12:20:00,79.66,79.7,79.62,79.64,11200.0,61.0203,61.051,60.9897,61.005,11200.0
2015-03-16 12:25:00,79.63,79.65,79.59,79.6,9400.0,60.9973,61.0127,60.9667,60.9744,9400.0
2015-03-16 12:30:00,79.61,79.63,79.58,79.6,18300.0,60.982,60.9973,60.959,60.9744,18300.0
2015-03-16 12:35:00,79.61,79.65,79.6,79.64,18900.0,60.982,61.0127,60.9744,61.005,18900.0
2015-03-16 12:40:00,79.64,79.65,79.51,79.51,31400.0,61.005,61.0127,60.9054,60.9054,31400.0
2015-03-16 12:45:00,79.52,79.55,79.49,79.49,21000.0,60.9131,60.9361,60.8901,60.8901,21000.0
2015-03-16 12:50:00,79.5,79.54,79.45,79.45,20200.0,60.8978,60.9284,60.8595,60.8595,20200.0
2015-03-16 12:55:00,79.44,79.45,79.37,79.38,13800.0,60.8518,60.8595,60.7982,60.8058,13800.0
2015-03-16 13:00:00,79.38,79.43,79.36,79.4,23100.0,60.8058,60.8441,60.7905,60.8212,23100.0
2015-03-16 13:05:00,79.4,79.43,79.35,79.43,15600.0,60.8212,60.8441,60.7829,60.8441,15600.0
2015-03-16 13:10:00,79.44,79.48,79.39,79.47,36000.0,60.8518,60.8824,60.8135,60.8748,36000.0
2015-03-16 13:15:00,79.47,79.5,79.4,79.41,32500.0,60.8748,60.8978,60.8212,60.8288,32500.0
2015-03-16 13:20:00,79.41,79.5,79.4,79.5,16400.0,60.8288,60.8978,60.8212,60.8978,16400.0
2015-03-16 13:25:00,79.49,79.49,79.46,79.48,8700.0,60.8901,60.8901,60.8671,60.8824,8700.0
2015-03-16 13:30:00,79.48,79.52,79.41,79.43,24200.0,60.8824,60.9131,60.8288,60.8441,24200.0
2015-03-16 13:35:00,79.44,79.59,79.44,79.59,25200.0,60.8518,60.9667,60.8518,60.9667,25200.0
2015-03-16 13:40:00,79.59,79.63,79.58,79.61,19300.0,60.9667,60.9973,60.959,60.982,19300.0
2015-03-16 13:45:00,79.62,79.63,79.57,79.6,21500.0,60.9897,60.9973,60.9514,60.9744,21500.0
2015-03-16 13:50:00,79.61,79.63,79.59,79.62,30700.0,60.982,60.9973,60.9667,60.9897,30700.0
2015-03-16 13:55:00,79.63,79.64,79.53,79.54,23000.0,60.9973,61.005,60.9207,60.9284,23000.0
2015-03-16 14:00:00,79.54,79.55,79.49,79.5,22100.0,60.9284,60.9361,60.8901,60.8978,22100.0
2015-03-16 14:05:00,79.51,79.52,79.47,79.5,15300.0,60.9054,60.9131,60.8748,60.8978,15300.0
2015-03-16 14:10:00,79.49,79.55,79.46,79.5,50100.0,60.8901,60.9361,60.8671,60.8978,50100.0
2015-03-16 14:15:00,79.49,79.58,79.48,79.58,13300.0,60.8901,60.959,60.8824,60.959,13300.0
2015-03-16 14:20:00,79.58,79.65,79.58,79.65,28100.0,60.959,61.0127,60.959,61.0127,28100.0
2015-03-16 14:25:00,79.64,79.67,79.62,79.62,21000.0,61.005,61.028,60.9897,60.9897,21000.0
2015-03-16 14:30:00,79.63,79.71,79.62,79.71,23700.0,60.9973,61.0586,60.9897,61.0586,23700.0
2015-03-16 14:35:00,79.71,79.73,79.69,79.73,16700.0,61.0586,61.0739,61.0433,61.0739,16700.0
2015-03-16 14:40:00,79.73,79.85,79.73,79.83,52100.0,61.0739,61.1659,61.0739,61.1505,52100.0
2015-03-16 14:45:00,79.83,79.88,79.74,79.79,63900.0,61.1505,61.1888,61.0816,61.1199,63900.0
2015-03-16 14:50:00,79.78,79.88,79.78,79.85,15200.0,61.1122,61.1888,61.1122,61.1659,15200.0
2015-03-16 14:55:00,79.84,79.95,79.82,79.9,43500.0,61.1582,61.2425,61.1429,61.2042,43500.0
2015-03-16 15:00:00,79.9,79.98,79.9,79.92,32000.0,61.2042,61.2654,61.2042,61.2195,32000.0
2015-03-16 15:05:00,79.92,79.96,79.91,79.93,21900.0,61.2195,61.2501,61.2118,61.2271,21900.0
2015-03-16 15:10:00,79.94,79.94,79.89,79.92,32900.0,61.2348,61.2348,61.1965,61.2195,32900.0
2015-03-16 15:15:00,79.91,79.92,79.86,79.88,32600.0,61.2118,61.2195,61.1735,61.1888,32600.0
2015-03-16 15:20:00,79.88,79.88,79.8,79.85,41600.0,61.1888,61.1888,61.1276,61.1659,41600.0
2015-03-16 15:25:00,79.84,79.89,79.83,79.87,37400.0,61.1582,61.1965,61.1505,61.1812,37400.0
2015-03-16 15:30:00,79.87,79.93,79.87,79.9,57100.0,61.1812,61.2271,61.1812,61.2042,57100.0
2015-03-16 15:35:00,79.91,79.91,79.85,79.85,56400.0,61.2118,61.2118,61.1659,61.1659,56400.0
2015-03-16 15:40:00,79.86,79.91,79.82,79.88,66000.0,61.1735,61.2118,61.1429,61.1888,66000.0
2015-03-16 15:45:00,79.87,79.87,79.81,79.86,78100.0,61.1812,61.1812,61.1352,61.1735,78100.0
2015-03-16 15:50:00,79.86,79.87,79.8,79.84,84700.0,61.1735,61.1812,61.1276,61.1582,84700.0
2015-03-16 15:55:00,79.83,80.0,79.82,79.95,220400.0,61.1505,61.2808,61.1429,61.2425,220400.0
2015-03-17 09:30:00,79.35,79.35,78.66,78.92,215300.0,60.7829,60.7829,60.2543,60.4535,215300.0
2015-03-17 09:35:00,78.93,78.96,78.68,78.7,110400.0,60.4611,60.4841,60.2696,60.285,110400.0
2015-03-17 09:40:00,78.69,78.98,78.67,78.81,182400.0,60.2773,60.4994,60.262,60.3692,182400.0
2015-03-17 09:45:00,78.8,78.82,78.6,78.62,82900.0,60.3616,60.3769,60.2084,60.2237,82900.0
2015-03-17 09:50:00,78.61,78.66,78.44,78.45,164800.0,60.216,60.2543,60.0858,60.0935,164800.0
2015-03-17 09:55:00,78.44,78.56,78.43,78.54,99700.0,60.0858,60.1777,60.0781,60.1624,99700.0
2015-03-17 10:00:00,78.52,78.65,78.51,78.64,96000.0,60.1471,60.2467,60.1394,60.239,96000.0
2015-03-17 10:05:00,78.63,78.78,78.62,78.75,93100.0,60.2313,60.3462,60.2237,60.3233,93100.0
2015-03-17 10:10:00,78.76,78.76,78.5,78.56,83800.0,60.3309,60.3309,60.1318,60.1777,83800.0
2015-03-17 10:15:00,78.56,78.74,78.56,78.74,53500.0,60.1777,60.3156,60.1777,60.3156,53500.0
2015-03-17 10:20:00,78.73,78.75,78.6,78.71,64500.0,60.3079,60.3233,60.2084,60.2926,64500.0
2015-03-17 10:25:00,78.7,78.74,78.64,78.68,79300.0,60.285,60.3156,60.239,60.2696,79300.0
2015-03-17 10:30:00,78.69,78.74,78.67,78.7,66800.0,60.2773,60.3156,60.262,60.285,66800.0
2015-03-17 10:35:00,78.69,78.74,78.62,78.73,75000.0,60.2773,60.3156,60.2237,60.3079,75000.0
2015-03-17 10:40:00,78.73,78.83,78.66,78.81,121100.0,60.3079,60.3845,60.2543,60.3692,121100.0
2015-03-17 10:45:00,78.82,78.99,78.8,78.92,131900.0,60.3769,60.5071,60.3616,60.4535,131900.0
2015-03-17 10:50:00,78.91,78.92,78.74,78.79,66200.0,60.4458,60.4535,60.3156,60.3539,66200.0
2015-03-17 10:55:00,78.8,78.84,78.76,78.78,32100.0,60.3616,60.3922,60.3309,60.3462,32100.0
2015-03-17 11:00:00,78.78,78.79,78.59,78.61,69100.0,60.3462,60.3539,60.2007,60.216,69100.0
2015-03-17 11:05:00,78.61,78.73,78.59,78.71,49600.0,60.216,60.3079,60.2007,60.2926,49600.0
2015-03-17 11:10:00,78.71,78.73,78.62,78.63,31600.0,60.2926,60.3079,60.2237,60.2313,31600.0
2015-03-17 11:15:00,78.64,78.66,78.54,78.56,55000.0,60.239,60.2543,60.1624,60.1777,55000.0
2015-03-17 11:20:00,78.55,78.56,78.48,78.51,68500.0,60.1701,60.1777,60.1164,60.1394,68500.0
2015-03-17 11:25:00,78.51,78.71,78.5,78.7,35900.0,60.1394,60.2926,60.1318,60.285,35900.0
2015-03-17 11:30:00,78.71,78.71,78.63,78.64,32700.0,60.2926,60.2926,60.2313,60.239,32700.0
2015-03-17 11:35:00,78.63,78.63,78.47,78.48,47700.0,60.2313,60.2313,60.1088,60.1164,47700.0
2015-03-17 11:40:00,78.47,78.5,78.45,78.45,62300.0,60.1088,60.1318,60.0935,60.0935,62300.0
2015-03-17 11:45:00,78.45,78.46,78.38,78.38,114600.0,60.0935,60.1011,60.0398,60.0398,114600.0
2015-03-17 11:50:00,78.37,78.39,78.32,78.35,73700.0,60.0322,60.0475,59.9939,60.0169,73700.0
2015-03-17 11:55:00,78.35,78.38,78.32,78.35,140700.0,60.0169,60.0398,59.9939,60.0169,140700.0
2015-03-17 12:00:00,78.35,78.37,78.32,78.35,123400.0,60.0169,60.0322,59.9939,60.0169,123400.0
2015-03-17 12:05:00,78.34,78.36,78.32,78.33,67700.0,60.0092,60.0245,59.9939,60.0015,67700.0
2015-03-17 12:10:00,78.33,78.39,78.32,78.32,98900.0,60.0015,60.0475,59.9939,59.9939,98900.0
2015-03-17 12:15:00,78.32,78.36,78.3,78.34,54800.0,59.9939,60.0245,59.9785,60.0092,54800.0
2015-03-17 12:20:00,78.34,78.43,78.31,78.42,157900.0,60.0092,60.0781,59.9862,60.0705,157900.0
2015-03-17 12:25:00,78.43,78.48,78.38,78.4,108000.0,60.0781,60.1164,60.0398,60.0552,108000.0
2015-03-17 12:30:00,78.4,78.41,78.38,78.41,52600.0,60.0552,60.0628,60.0398,60.0628,52600.0
2015-03-17 12:35:00,78.42,78.49,78.4,78.49,59900.0,60.0705,60.1241,60.0552,60.1241,59900.0
2015-03-17 12:40:00,78.49,78.51,78.45,78.51,45200.0,60.1241,60.1394,60.0935,60.1394,45200.0
2015-03-17 12:45:00,78.51,78.51,78.45,78.47,35800.0,60.1394,60.1394,60.0935,60.1088,35800.0
2015-03-17 12:50:00,78.47,78.49,78.46,78.48,26800.0,60.1088,60.1241,60.1011,60.1164,26800.0
2015-03-17 12:55:00,78.48,78.49,78.47,78.48,47900.0,60.1164,60.1241,60.1088,60.1164,47900.0
2015-03-17 13:00:00,78.48,78.48,78.41,78.41,73000.0,60.1164,60.1164,60.0628,60.0628,73000.0
2015-03-17 13:05:00,78.41,78.47,78.4,78.46,48700.0,60.0628,60.1088,60.0552,60.1011,48700.0
2015-03-17 13:10:00,78.47,78.48,78.4,78.46,54100.0,60.1088,60.1164,60.0552,60.1011,54100.0
2015-03-17 13:15:00,78.45,78.56,78.45,78.47,78500.0,60.0935,60.1777,60.0935,60.1088,78500.0
2015-03-17 13:20:00,78.48,78.51,78.44,78.45,69300.0,60.1164,60.1394,60.0858,60.0935,69300.0
2015-03-17 13:25:00,78.45,78.47,78.42,78.43,64400.0,60.0935,60.1088,60.0705,60.0781,64400.0
2015-03-17 13:30:00,78.43,78.47,78.41,78.44,53300.0,60.0781,60.1088,60.0628,60.0858,53300.0
2015-03-17 13:35:00,78.43,78.43,78.36,78.37,80900.0,60.0781,60.0781,60.0245,60.0322,80900.0
2015-03-17 13:40:00,78.37,78.4,78.36,78.39,36500.0,60.0322,60.0552,60.0245,60.0475,36500.0
2015-03-17 13:45:00,78.39,78.39,78.31,78.33,47800.0,60.0475,60.0475,59.9862,60.0015,47800.0
2015-03-17 13:50:00,78.33,78.35,78.29,78.29,74100.0,60.0015,60.0169,59.9709,59.9709,74100.0
2015-03-17 13:55:00,78.3,78.41,78.29,78.39,83000.0,59.9785,60.0628,59.9709,60.0475,83000.0
2015-03-17 14:00:00,78.38,78.41,78.36,78.36,53100.0,60.0398,60.0628,60.0245,60.0245,53100.0
2015-03-17 14:05:00,78.37,78.4,78.31,78.36,80200.0,60.0322,60.0552,59.9862,60.0245,80200.0
2015-03-17 14:10:00,78.36,78.38,78.33,78.34,49900.0,60.0245,60.0398,60.0015,60.0092,49900.0
2015-03-17 14:15:00,78.34,78.35,78.31,78.34,53300.0,60.0092,60.0169,59.9862,60.0092,53300.0
2015-03-17 14:20:00,78.33,78.39,78.33,78.37,31700.0,60.0015,60.0475,60.0015,60.0322,31700.0
2015-03-17 14:25:00,78.38,78.38,78.34,78.35,38400.0,60.0398,60.0398,60.0092,60.0169,38400.0
2015-03-17 14:30:00,78.34,78.39,78.29,78.31,72400.0,60.0092,60.0475,59.9709,59.9862,72400.0
2015-03-17 14:35:00,78.3,78.32,78.26,78.29,49300.0,59.9785,59.9939,59.9479,59.9709,49300.0
2015-03-17 14:40:00,78.28,78.31,78.26,78.29,51200.0,59.9632,59.9862,59.9479,59.9709,51200.0
2015-03-17 14:45:00,78.3,78.31,78.28,78.29,44800.0,59.9785,59.9862,59.9632,59.9709,44800.0
2015-03-17 14:50:00,78.29,78.32,78.25,78.31,81800.0,59.9709,59.9939,59.9402,59.9862,81800.0
2015-03-17 14:55:00,78.31,78.41,78.3,78.4,75100.0,59.9862,60.0628,59.9785,60.0552,75100.0
2015-03-17 15:00:00,78.41,78.41,78.37,78.38,51600.0,60.0628,60.0628,60.0322,60.0398,51600.0
2015-03-17 15:05:00,78.38,78.44,78.37,78.44,35700.0,60.0398,60.0858,60.0322,60.0858,35700.0
2015-03-17 15:10:00,78.43,78.46,78.41,78.44,57800.0,60.0781,60.1011,60.0628,60.0858,57800.0
2015-03-17 15:15:00,78.44,78.49,78.41,78.47,57500.0,60.0858,60.1241,60.0628,60.1088,57500.0
2015-03-17 15:20:00,78.46,78.51,78.42,78.47,77200.0,60.1011,60.1394,60.0705,60.1088,77200.0
2015-03-17 15:25:00,78.48,78.5,78.46,78.47,56000.0,60.1164,60.1318,60.1011,60.1088,56000.0
2015-03-17 15:30:00,78.47,78.53,78.46,78.52,75400.0,60.1088,60.1547,60.1011,60.1471,75400.0
2015-03-17 15:35:00,78.52,78.53,78.49,78.51,98600.0,60.1471,60.1547,60.1241,60.1394,98600.0
2015-03-17 15:40:00,78.51,78.51,78.42,78.47,122200.0,60.1394,60.1394,60.0705,60.1088,122200.0
2015-03-17 15:45:00,78.48,78.53,78.47,78.52,131000.0,60.1164,60.1547,60.1088,60.1471,131000.0
2015-03-17 15:50:00,78.53,78.53,78.43,78.48,148800.0,60.1547,60.1547,60.0781,60.1164,148800.0
2015-03-17 15:55:00,78.48,78.49,78.36,78.45,243400.0,60.1164,60.1241,60.0245,60.0935,243400.0
2015-03-18 09:30:00,78.25,78.51,78.25,78.47,238300.0,59.9402,60.1394,59.9402,60.1088,238300.0
2015-03-18 09:35:00,78.46,78.53,78.25,78.52,101200.0,60.1011,60.1547,59.9402,60.1471,101200.0
2015-03-18 09:40:00,78.52,78.56,78.33,78.46,195200.0,60.1471,60.1777,60.0015,60.1011,195200.0
2015-03-18 09:45:00,78.47,78.58,78.46,78.52,145200.0,60.1088,60.193,60.1011,60.1471,145200.0
2015-03-18 09:50:00,78.5,78.57,78.44,78.57,162100.0,60.1318,60.1854,60.0858,60.1854,162100.0
2015-03-18 09:55:00,78.57,78.63,78.47,78.61,205600.0,60.1854,60.2313,60.1088,60.216,205600.0
2015-03-18 10:00:00,78.62,78.79,78.61,78.79,260200.0,60.2237,60.3539,60.216,60.3539,260200.0
2015-03-18 10:05:00,78.79,78.89,78.77,78.82,88000.0,60.3539,60.4305,60.3386,60.3769,88000.0
2015-03-18 10:10:00,78.82,78.9,78.77,78.88,106800.0,60.3769,60.4382,60.3386,60.4228,106800.0
2015-03-18 10:15:00,78.89,78.96,78.86,78.96,190100.0,60.4305,60.4841,60.4075,60.4841,190100.0
2015-03-18 10:20:00,78.95,79.04,78.88,78.94,194400.0,60.4765,60.5454,60.4228,60.4688,194400.0
2015-03-18 10:25:00,78.93,78.97,78.85,78.89,70300.0,60.4611,60.4918,60.3999,60.4305,70300.0
2015-03-18 10:30:00,78.9,78.95,78.78,78.79,119200.0,60.4382,60.4765,60.3462,60.3539,119200.0
2015-03-18 10:35:00,78.78,78.79,78.69,78.76,54000.0,60.3462,60.3539,60.2773,60.3309,54000.0
2015-03-18 10:40:00,78.77,78.83,78.77,78.82,64000.0,60.3386,60.3845,60.3386,60.3769,64000.0
2015-03-18 10:45:00,78.82,78.85,78.79,78.82,48200.0,60.3769,60.3999,60.3539,60.3769,48200.0
2015-03-18 10:50:00,78.82,78.89,78.81,78.88,47400.0,60.3769,60.4305,60.3692,60.4228,47400.0
2015-03-18 10:55:00,78.88,78.95,78.87,78.92,164300.0,60.4228,60.4765,60.4152,60.4535,164300.0
2015-03-18 11:00:00,78.92,78.95,78.9,78.92,65700.0,60.4535,60.4765,60.4382,60.4535,65700.0
2015-03-18 11:05:00,78.91,78.97,78.87,78.95,76500.0,60.4458,60.4918,60.4152,60.4765,76500.0
2015-03-18 11:10:00,78.95,78.96,78.91,78.93,35700.0,60.4765,60.4841,60.4458,60.4611,35700.0
2015-03-18 11:15:00,78.94,78.99,78.92,78.98,36300.0,60.4688,60.5071,60.4535,60.4994,36300.0
2015-03-18 11:20:00,78.98,78.98,78.89,78.92,30300.0,60.4994,60.4994,60.4305,60.4535,30300.0
2015-03-18 11:25:00,78.91,78.96,78.89,78.9,91000.0,60.4458,60.4841,60.4305,60.4382,91000.0
2015-03-18 11:30:00,78.9,78.9,78.84,78.85,27200.0,60.4382,60.4382,60.3922,60.3999,27200.0
2015-03-18 11:35:00,78.84,78.96,78.83,78.95,31700.0,60.3922,60.4841,60.3845,60.4765,31700.0
2015-03-18 11:40:00,78.94,79.0,78.91,78.95,48600.0,60.4688,60.5148,60.4458,60.4765,48600.0
2015-03-18 11:45:00,78.95,78.96,78.83,78.88,51900.0,60.4765,60.4841,60.3845,60.4228,51900.0
2015-03-18 11:50:00,78.89,78.95,78.87,78.9,29200.0,60.4305,60.4765,60.4152,60.4382,29200.0
2015-03-18 11:55:00,78.9,78.94,78.88,78.9,108700.0,60.4382,60.4688,60.4228,60.4382,108700.0
2015-03-18 12:00:00,78.89,78.91,78.86,78.91,46500.0,60.4305,60.4458,60.4075,60.4458,46500.0
2015-03-18 12:05:00,78.91,78.91,78.86,78.88,49100.0,60.4458,60.4458,60.4075,60.4228,49100.0
2015-03-18 12:10:00,78.87,78.94,78.87,78.91,37400.0,60.4152,60.4688,60.4152,60.4458,37400.0
2015-03-18 12:15:00,78.92,78.93,78.88,78.89,38000.0,60.4535,60.4611,60.4228,60.4305,38000.0
2015-03-18 12:20:00,78.89,78.92,78.87,78.88,116000.0,60.4305,60.4535,60.4152,60.4228,116000.0
2015-03-18 12:25:00,78.88,79.0,78.88,78.95,55000.0,60.4228,60.5148,60.4228,60.4765,55000.0
2015-03-18 12:30:00,78.95,78.98,78.91,78.92,33800.0,60.4765,60.4994,60.4458,60.4535,33800.0
2015-03-18 12:35:00,78.93,78.95,78.9,78.93,31700.0,60.4611,60.4765,60.4382,60.4611,31700.0
2015-03-18 12:40:00,78.92,78.94,78.9,78.92,25000.0,60.4535,60.4688,60.4382,60.4535,25000.0
2015-03-18 12:45:00,78.92,78.94,78.88,78.9,46900.0,60.4535,60.4688,60.4228,60.4382,46900.0
2015-03-18 12:50:00,78.9,78.98,78.89,78.98,24900.0,60.4382,60.4994,60.4305,60.4994,24900.0
2015-03-18 12:55:00,78.98,79.04,78.97,79.02,46000.0,60.4994,60.5454,60.4918,60.5301,46000.0
2015-03-18 13:00:00,79.02,79.06,79.0,79.02,40800.0,60.5301,60.5607,60.5148,60.5301,40800.0
2015-03-18 13:05:00,79.01,79.06,79.0,79.05,94200.0,60.5224,60.5607,60.5148,60.5531,94200.0
2015-03-18 13:10:00,79.06,79.19,79.05,79.19,40800.0,60.5607,60.6603,60.5531,60.6603,40800.0
2015-03-18 13:15:00,79.18,79.33,79.16,79.32,113200.0,60.6526,60.7675,60.6373,60.7599,113200.0
2015-03-18 13:20:00,79.32,79.33,79.23,79.31,121100.0,60.7599,60.7675,60.6909,60.7522,121100.0
2015-03-18 13:25:00,79.31,79.47,79.31,79.35,108800.0,60.7522,60.8748,60.7522,60.7829,108800.0
2015-03-18 13:30:00,79.35,79.39,79.23,79.28,70900.0,60.7829,60.8135,60.6909,60.7292,70900.0
2015-03-18 13:35:00,79.27,79.28,79.12,79.14,71100.0,60.7216,60.7292,60.6067,60.622,71100.0
2015-03-18 13:40:00,79.14,79.21,79.09,79.14,47900.0,60.622,60.6756,60.5837,60.622,47900.0
2015-03-18 13:45:00,79.14,79.14,79.05,79.13,35900.0,60.622,60.622,60.5531,60.6143,35900.0
2015-03-18 13:50:00,79.13,79.21,79.08,79.08,42400.0,60.6143,60.6756,60.576,60.576,42400.0
2015-03-18 13:55:00,79.08,79.25,79.05,79.12,43900.0,60.576,60.7063,60.5531,60.6067,43900.0
2015-03-18 14:00:00,79.15,80.24,79.12,80.08,182100.0,60.6297,61.4646,60.6067,61.342,182100.0
2015-03-18 14:05:00,80.07,80.25,79.93,80.07,187900.0,61.3344,61.4723,61.2271,61.3344,187900.0
2015-03-18 14:10:00,80.08,80.13,79.89,79.99,165100.0,61.342,61.3803,61.1965,61.2731,165100.0
2015-03-18 14:15:00,80.01,80.12,79.92,80.08,214100.0,61.2884,61.3727,61.2195,61.342,214100.0
2015-03-18 14:20:00,80.08,80.33,80.05,80.32,95100.0,61.342,61.5335,61.3191,61.5259,95100.0
2015-03-18 14:25:00,80.32,80.34,80.19,80.3,99200.0,61.5259,61.5412,61.4263,61.5106,99200.0
2015-03-18 14:30:00,80.3,80.48,80.23,80.43,157200.0,61.5106,61.6485,61.4569,61.6101,157200.0
2015-03-18 14:35:00,80.43,80.48,80.35,80.47,90100.0,61.6101,61.6485,61.5489,61.6408,90100.0
2015-03-18 14:40:00,80.47,80.62,80.46,80.53,87000.0,61.6408,61.7557,61.6331,61.6868,87000.0
2015-03-18 14:45:00,80.52,80.58,80.43,80.53,63700.0,61.6791,61.7251,61.6101,61.6868,63700.0
2015-03-18 14:50:00,80.52,80.56,80.41,80.54,117100.0,61.6791,61.7097,61.5948,61.6944,117100.0
2015-03-18 14:55:00,80.54,80.65,80.51,80.63,139300.0,61.6944,61.7787,61.6714,61.7634,139300.0
2015-03-18 15:00:00,80.63,80.85,80.6,80.84,125200.0,61.7634,61.9319,61.7404,61.9242,125200.0
2015-03-18 15:05:00,80.83,80.98,80.83,80.94,132100.0,61.9166,62.0315,61.9166,62.0008,132100.0
2015-03-18 15:10:00,80.95,81.15,80.94,81.1,194600.0,62.0085,62.1617,62.0008,62.1234,194600.0
2015-03-18 15:15:00,81.09,81.36,81.07,81.33,202700.0,62.1157,62.3225,62.1004,62.2996,202700.0
2015-03-18 15:20:00,81.32,81.4,81.24,81.25,241700.0,62.2919,62.3532,62.2306,62.2383,241700.0
2015-03-18 15:25:00,81.24,81.28,81.13,81.15,179500.0,62.2306,62.2613,62.1464,62.1617,179500.0
2015-03-18 15:30:00,81.16,81.28,81.12,81.13,197600.0,62.1693,62.2613,62.1387,62.1464,197600.0
2015-03-18 15:35:00,81.13,81.26,81.13,81.23,177700.0,62.1464,62.2459,62.1464,62.223,177700.0
2015-03-18 15:40:00,81.23,81.42,81.18,81.41,311900.0,62.223,62.3685,62.1847,62.3608,311900.0
2015-03-18 15:45:00,81.41,81.44,81.22,81.23,282200.0,62.3608,62.3838,62.2153,62.223,282200.0
2015-03-18 15:50:00,81.23,81.39,81.16,81.36,495400.0,62.223,62.3455,62.1693,62.3225,495400.0
2015-03-18 15:55:00,81.37,81.39,81.16,81.31,534700.0,62.3302,62.3455,62.1693,62.2842,534700.0
2015-03-19 09:30:00,80.5,80.5,80.1,80.22,279500.0,61.6638,61.6638,61.3574,61.4493,279500.0
2015-03-19 09:35:00,80.22,80.23,79.92,80.04,150500.0,61.4493,61.4569,61.2195,61.3114,150500.0
2015-03-19 09:40:00,80.04,80.1,79.83,80.04,94700.0,61.3114,61.3574,61.1505,61.3114,94700.0
2015-03-19 09:45:00,80.01,80.02,79.82,79.91,55400.0,61.2884,61.2961,61.1429,61.2118,55400.0
2015-03-19 09:50:00,79.92,80.08,79.9,80.03,86600.0,61.2195,61.342,61.2042,61.3037,86600.0
2015-03-19 09:55:00,79.99,80.23,79.99,80.16,83900.0,61.2731,61.4569,61.2731,61.4033,83900.0
2015-03-19 10:00:00,80.18,80.21,79.98,80.04,86900.0,61.4186,61.4416,61.2654,61.3114,86900.0
2015-03-19 10:05:00,80.03,80.08,79.99,80.01,37900.0,61.3037,61.342,61.2731,61.2884,37900.0
2015-03-19 10:10:00,80.01,80.11,79.93,80.07,92400.0,61.2884,61.365,61.2271,61.3344,92400.0
2015-03-19 10:15:00,80.08,80.29,80.05,80.17,47800.0,61.342,61.5029,61.3191,61.411,47800.0
2015-03-19 10:20:00,80.18,80.23,79.98,80.0,60300.0,61.4186,61.4569,61.2654,61.2808,60300.0
2015-03-19 10:25:00,80.02,80.06,79.99,80.04,33500.0,61.2961,61.3267,61.2731,61.3114,33500.0
2015-03-19 10:30:00,80.04,80.04,79.93,79.93,70900.0,61.3114,61.3114,61.2271,61.2271,70900.0
2015-03-19 10:35:00,79.93,79.95,79.89,79.9,51500.0,61.2271,61.2425,61.1965,61.2042,51500.0
2015-03-19 10:40:00,79.89,79.98,79.86,79.96,69300.0,61.1965,61.2654,61.1735,61.2501,69300.0
2015-03-19 10:45:00,79.95,79.96,79.89,79.92,76100.0,61.2425,61.2501,61.1965,61.2195,76100.0
2015-03-19 10:50:00,79.92,79.99,79.91,79.99,35400.0,61.2195,61.2731,61.2118,61.2731,35400.0
2015-03-19 10:55:00,79.98,79.98,79.89,79.95,38000.0,61.2654,61.2654,61.1965,61.2425,38000.0
2015-03-19 11:00:00,79.93,79.95,79.91,79.95,40400.0,61.2271,61.2425,61.2118,61.2425,40400.0
2015-03-19 11:05:00,79.95,80.0,79.9,79.94,47200.0,61.2425,61.2808,61.2042,61.2348,47200.0
2015-03-19 11:10:00,79.92,80.03,79.77,79.9,141200.0,61.2195,61.3037,61.1046,61.2042,141200.0
2015-03-19 11:15:00,79.9,79.98,79.9,79.91,36900.0,61.2042,61.2654,61.2042,61.2118,36900.0
2015-03-19 11:20:00,79.91,79.96,79.82,79.85,50000.0,61.2118,61.2501,61.1429,61.1659,50000.0
2015-03-19 11:25:00,79.85,79.91,79.85,79.9,69900.0,61.1659,61.2118,61.1659,61.2042,69900.0
2015-03-19 11:30:00,79.9,79.9,79.75,79.78,89000.0,61.2042,61.2042,61.0893,61.1122,89000.0
2015-03-19 11:35:00,79.78,79.8,79.74,79.8,71500.0,61.1122,61.1276,61.0816,61.1276,71500.0
2015-03-19 11:40:00,79.8,79.82,79.68,79.73,47600.0,61.1276,61.1429,61.0356,61.0739,47600.0
2015-03-19 11:45:00,79.73,79.74,79.68,79.69,43200.0,61.0739,61.0816,61.0356,61.0433,43200.0
2015-03-19 11:50:00,79.68,79.72,79.66,79.68,67300.0,61.0356,61.0663,61.0203,61.0356,67300.0
2015-03-19 11:55:00,79.69,79.72,79.57,79.58,80800.0,61.0433,61.0663,60.9514,60.959,80800.0
2015-03-19 12:00:00,79.58,79.68,79.56,79.67,39900.0,60.959,61.0356,60.9437,61.028,39900.0
2015-03-19 12:05:00,79.68,79.79,79.67,79.76,28700.0,61.0356,61.1199,61.028,61.0969,28700.0
2015-03-19 12:10:00,79.76,79.77,79.66,79.74,23000.0,61.0969,61.1046,61.0203,61.0816,23000.0
2015-03-19 12:15:00,79.75,79.76,79.62,79.68,34000.0,61.0893,61.0969,60.9897,61.0356,34000.0
2015-03-19 12:20:00,79.68,79.68,79.58,79.65,27600.0,61.0356,61.0356,60.959,61.0127,27600.0
2015-03-19 12:25:00,79.66,79.74,79.65,79.69,22300.0,61.0203,61.0816,61.0127,61.0433,22300.0
2015-03-19 12:30:00,79.7,79.73,79.66,79.67,35400.0,61.051,61.0739,61.0203,61.028,35400.0
2015-03-19 12:35:00,79.67,79.69,79.57,79.62,54000.0,61.028,61.0433,60.9514,60.9897,54000.0
2015-03-19 12:40:00,79.61,79.71,79.61,79.71,27900.0,60.982,61.0586,60.982,61.0586,27900.0
2015-03-19 12:45:00,79.7,79.74,79.68,79.71,25900.0,61.051,61.0816,61.0356,61.0586,25900.0
2015-03-19 12:50:00,79.72,79.73,79.65,79.69,23200.0,61.0663,61.0739,61.0127,61.0433,23200.0
2015-03-19 12:55:00,79.7,79.75,79.69,79.7,19100.0,61.051,61.0893,61.0433,61.051,19100.0
2015-03-19 13:00:00,79.7,79.81,79.69,79.8,21600.0,61.051,61.1352,61.0433,61.1276,21600.0
2015-03-19 13:05:00,79.81,79.9,79.78,79.85,33300.0,61.1352,61.2042,61.1122,61.1659,33300.0
2015-03-19 13:10:00,79.86,79.92,79.82,79.89,19800.0,61.1735,61.2195,61.1429,61.1965,19800.0
2015-03-19 13:15:00,79.89,80.02,79.89,79.99,21000.0,61.1965,61.2961,61.1965,61.2731,21000.0
2015-03-19 13:20:00,79.99,80.1,79.95,79.95,21500.0,61.2731,61.3574,61.2425,61.2425,21500.0
2015-03-19 13:25:00,79.96,79.96,79.88,79.92,26400.0,61.2501,61.2501,61.1888,61.2195,26400.0
2015-03-19 13:30:00,79.92,79.94,79.87,79.87,28300.0,61.2195,61.2348,61.1812,61.1812,28300.0
2015-03-19 13:35:00,79.88,79.9,79.82,79.86,38500.0,61.1888,61.2042,61.1429,61.1735,38500.0
2015-03-19 13:40:00,79.87,79.96,79.82,79.91,40100.0,61.1812,61.2501,61.1429,61.2118,40100.0
2015-03-19 13:45:00,79.91,79.96,79.89,79.89,15800.0,61.2118,61.2501,61.1965,61.1965,15800.0
2015-03-19 13:50:00,79.89,79.93,79.88,79.89,40800.0,61.1965,61.2271,61.1888,61.1965,40800.0
2015-03-19 13:55:00,79.89,79.92,79.81,79.81,62800.0,61.1965,61.2195,61.1352,61.1352,62800.0
2015-03-19 14:00:00,79.81,79.87,79.79,79.81,66200.0,61.1352,61.1812,61.1199,61.1352,66200.0
2015-03-19 14:05:00,79.81,80.0,79.81,79.99,33200.0,61.1352,61.2808,61.1352,61.2731,33200.0
2015-03-19 14:10:00,79.99,80.07,79.91,79.93,25800.0,61.2731,61.3344,61.2118,61.2271,25800.0
2015-03-19 14:15:00,79.94,79.98,79.86,79.86,28400.0,61.2348,61.2654,61.1735,61.1735,28400.0
2015-03-19 14:20:00,79.86,79.86,79.76,79.77,29400.0,61.1735,61.1735,61.0969,61.1046,29400.0
2015-03-19 14:25:00,79.77,79.85,79.77,79.82,18900.0,61.1046,61.1659,61.1046,61.1429,18900.0
2015-03-19 14:30:00,79.83,79.87,79.77,79.77,26700.0,61.1505,61.1812,61.1046,61.1046,26700.0
2015-03-19 14:35:00,79.77,79.81,79.75,79.81,26200.0,61.1046,61.1352,61.0893,61.1352,26200.0
2015-03-19 14:40:00,79.82,79.88,79.8,79.88,25000.0,61.1429,61.1888,61.1276,61.1888,25000.0
2015-03-19 14:45:00,79.88,79.92,79.87,79.9,25000.0,61.1888,61.2195,61.1812,61.2042,25000.0
2015-03-19 14:50:00,79.9,79.94,79.85,79.86,24300.0,61.2042,61.2348,61.1659,61.1735,24300.0
2015-03-19 14:55:00,79.86,79.86,79.81,79.83,27200.0,61.1735,61.1735,61.1352,61.1505,27200.0
2015-03-19 15:00:00,79.84,79.9,79.82,79.9,37200.0,61.1582,61.2042,61.1429,61.2042,37200.0
2015-03-19 15:05:00,79.89,79.93,79.83,79.84,46100.0,61.1965,61.2271,61.1505,61.1582,46100.0
2015-03-19 15:10:00,79.84,79.89,79.84,79.84,40700.0,61.1582,61.1965,61.1582,61.1582,40700.0
2015-03-19 15:15:00,79.85,79.85,79.75,79.77,69800.0,61.1659,61.1659,61.0893,61.1046,69800.0
2015-03-19 15:20:00,79.77,79.83,79.75,79.77,57800.0,61.1046,61.1505,61.0893,61.1046,57800.0
2015-03-19 15:25:00,79.78,79.92,79.78,79.92,45300.0,61.1122,61.2195,61.1122,61.2195,45300.0
2015-03-19 15:30:00,79.91,80.04,79.89,80.02,79400.0,61.2118,61.3114,61.1965,61.2961,79400.0
2015-03-19 15:35:00,80.01,80.01,79.95,80.0,60900.0,61.2884,61.2884,61.2425,61.2808,60900.0
2015-03-19 15:40:00,80.0,80.01,79.89,79.89,132200.0,61.2808,61.2884,61.1965,61.1965,132200.0
2015-03-19 15:45:00,79.9,80.04,79.89,80.03,127500.0,61.2042,61.3114,61.1965,61.3037,127500.0
2015-03-19 15:50:00,80.03,80.11,80.02,80.11,180500.0,61.3037,61.365,61.2961,61.365,180500.0
2015-03-19 15:55:00,80.11,80.14,80.04,80.09,268200.0,61.365,61.388,61.3114,61.3497,268200.0
2015-03-20 09:30:00,80.62,80.68,80.35,80.49,1120700.0,61.7557,61.8017,61.5489,61.6561,1120700.0
2015-03-20 09:35:00,80.49,80.7,80.46,80.62,77300.0,61.6561,61.817,61.6331,61.7557,77300.0
2015-03-20 09:40:00,80.57,80.69,80.5,80.54,45500.0,61.7174,61.8093,61.6638,61.6944,45500.0
2015-03-20 09:45:00,80.59,80.85,80.55,80.85,45000.0,61.7327,61.9319,61.7021,61.9319,45000.0
2015-03-20 09:50:00,80.83,80.94,80.75,80.76,68300.0,61.9166,62.0008,61.8553,61.8629,68300.0
2015-03-20 09:55:00,80.75,80.83,80.63,80.66,30600.0,61.8553,61.9166,61.7634,61.7863,30600.0
2015-03-20 10:00:00,80.67,80.68,80.47,80.49,60300.0,61.794,61.8017,61.6408,61.6561,60300.0
2015-03-20 10:05:00,80.49,80.55,80.46,80.5,38100.0,61.6561,61.7021,61.6331,61.6638,38100.0
2015-03-20 10:10:00,80.49,80.55,80.47,80.53,26100.0,61.6561,61.7021,61.6408,61.6868,26100.0
2015-03-20 10:15:00,80.53,80.54,80.35,80.37,46400.0,61.6868,61.6944,61.5489,61.5642,46400.0
2015-03-20 10:20:00,80.38,80.43,80.35,80.38,25000.0,61.5718,61.6101,61.5489,61.5718,25000.0
2015-03-20 10:25:00,80.39,80.44,80.36,80.4,46800.0,61.5795,61.6178,61.5565,61.5872,46800.0
2015-03-20 10:30:00,80.41,80.56,80.41,80.51,42200.0,61.5948,61.7097,61.5948,61.6714,42200.0
2015-03-20 10:35:00,80.5,80.54,80.43,80.45,49100.0,61.6638,61.6944,61.6101,61.6255,49100.0
2015-03-20 10:40:00,80.47,80.47,80.4,80.43,36700.0,61.6408,61.6408,61.5872,61.6101,36700.0
2015-03-20 10:45:00,80.42,80.43,80.31,80.32,52900.0,61.6025,61.6101,61.5182,61.5259,52900.0
2015-03-20 10:50:00,80.33,80.35,80.31,80.34,33300.0,61.5335,61.5489,61.5182,61.5412,33300.0
2015-03-20 10:55:00,80.33,80.33,80.26,80.27,51200.0,61.5335,61.5335,61.4799,61.4876,51200.0
2015-03-20 11:00:00,80.27,80.35,80.26,80.35,32300.0,61.4876,61.5489,61.4799,61.5489,32300.0
2015-03-20 11:05:00,80.35,80.36,80.24,80.27,36400.0,61.5489,61.5565,61.4646,61.4876,36400.0
2015-03-20 11:10:00,80.25,80.26,80.2,80.21,25800.0,61.4723,61.4799,61.434,61.4416,25800.0
2015-03-20 11:15:00,80.21,80.23,80.19,80.23,32700.0,61.4416,61.4569,61.4263,61.4569,32700.0
2015-03-20 11:20:00,80.23,80.38,80.21,80.38,47400.0,61.4569,61.5718,61.4416,61.5718,47400.0
2015-03-20 11:25:00,80.38,80.5,80.38,80.5,41900.0,61.5718,61.6638,61.5718,61.6638,41900.0
2015-03-20 11:30:00,80.49,80.53,80.48,80.51,83400.0,61.6561,61.6868,61.6485,61.6714,83400.0
2015-03-20 11:35:00,80.51,80.57,80.5,80.57,46700.0,61.6714,61.7174,61.6638,61.7174,46700.0
2015-03-20 11:40:00,80.57,80.57,80.53,80.54,45800.0,61.7174,61.7174,61.6868,61.6944,45800.0
2015-03-20 11:45:00,80.54,80.56,80.53,80.55,23600.0,61.6944,61.7097,61.6868,61.7021,23600.0
2015-03-20 11:50:00,80.56,80.59,80.55,80.59,21400.0,61.7097,61.7327,61.7021,61.7327,21400.0
2015-03-20 11:55:00,80.58,80.63,80.58,80.63,29500.0,61.7251,61.7634,61.7251,61.7634,29500.0
2015-03-20 12:00:00,80.63,80.74,80.63,80.73,26400.0,61.7634,61.8476,61.7634,61.84,26400.0
2015-03-20 12:05:00,80.72,80.74,80.68,80.68,18300.0,61.8323,61.8476,61.8017,61.8017,18300.0
2015-03-20 12:10:00,80.68,80.7,80.63,80.63,26100.0,61.8017,61.817,61.7634,61.7634,26100.0
2015-03-20 12:15:00,80.64,80.64,80.59,80.61,27900.0,61.771,61.771,61.7327,61.748,27900.0
2015-03-20 12:20:00,80.61,80.61,80.54,80.55,15600.0,61.748,61.748,61.6944,61.7021,15600.0
2015-03-20 12:25:00,80.54,80.6,80.54,80.59,18000.0,61.6944,61.7404,61.6944,61.7327,18000.0
2015-03-20 12:30:00,80.6,80.73,80.6,80.69,36700.0,61.7404,61.84,61.7404,61.8093,36700.0
2015-03-20 12:35:00,80.7,80.72,80.67,80.69,23000.0,61.817,61.8323,61.794,61.8093,23000.0
2015-03-20 12:40:00,80.7,80.79,80.68,80.79,70300.0,61.817,61.8859,61.8017,61.8859,70300.0
2015-03-20 12:45:00,80.79,80.86,80.78,80.84,69300.0,61.8859,61.9395,61.8783,61.9242,69300.0
2015-03-20 12:50:00,80.85,80.91,80.81,80.88,90800.0,61.9319,61.9778,61.9012,61.9549,90800.0
2015-03-20 12:55:00,80.87,80.95,80.85,80.93,73600.0,61.9472,62.0085,61.9319,61.9932,73600.0
2015-03-20 13:00:00,80.93,81.0,80.93,80.94,56600.0,61.9932,62.0468,61.9932,62.0008,56600.0
2015-03-20 13:05:00,80.95,81.04,80.92,81.01,80800.0,62.0085,62.0774,61.9855,62.0544,80800.0
2015-03-20 13:10:00,81.01,81.04,80.99,81.03,43400.0,62.0544,62.0774,62.0391,62.0698,43400.0
2015-03-20 13:15:00,81.02,81.25,81.02,81.22,102800.0,62.0621,62.2383,62.0621,62.2153,102800.0
2015-03-20 13:20:00,81.2,81.25,81.19,81.21,40300.0,62.2,62.2383,62.1923,62.2076,40300.0
2015-03-20 13:25:00,81.22,81.23,81.18,81.19,26300.0,62.2153,62.223,62.1847,62.1923,26300.0
2015-03-20 13:30:00,81.2,81.2,81.17,81.17,41200.0,62.2,62.2,62.177,62.177,41200.0
2015-03-20 13:35:00,81.18,81.18,81.1,81.1,47600.0,62.1847,62.1847,62.1234,62.1234,47600.0
2015-03-20 13:40:00,81.1,81.11,81.06,81.1,39200.0,62.1234,62.131,62.0927,62.1234,39200.0
2015-03-20 13:45:00,81.1,81.15,81.09,81.12,38600.0,62.1234,62.1617,62.1157,62.1387,38600.0
2015-03-20 13:50:00,81.11,81.12,81.06,81.07,32300.0,62.131,62.1387,62.0927,62.1004,32300.0
2015-03-20 13:55:00,81.07,81.08,81.05,81.06,21500.0,62.1004,62.1081,62.0851,62.0927,21500.0
2015-03-20 14:00:00,81.06,81.06,81.02,81.02,26600.0,62.0927,62.0927,62.0621,62.0621,26600.0
2015-03-20 14:05:00,81.02,81.03,80.96,80.98,33700.0,62.0621,62.0698,62.0161,62.0315,33700.0
2015-03-20 14:10:00,80.98,80.98,80.92,80.92,40100.0,62.0315,62.0315,61.9855,61.9855,40100.0
2015-03-20 14:15:00,80.93,80.97,80.87,80.97,33500.0,61.9932,62.0238,61.9472,62.0238,33500.0
2015-03-20 14:20:00,80.97,80.99,80.95,80.96,15300.0,62.0238,62.0391,62.0085,62.0161,15300.0
2015-03-20 14:25:00,80.95,80.96,80.87,80.9,45700.0,62.0085,62.0161,61.9472,61.9702,45700.0
2015-03-20 14:30:00,80.9,80.9,80.85,80.88,33700.0,61.9702,61.9702,61.9319,61.9549,33700.0
2015-03-20 14:35:00,80.89,80.9,80.88,80.89,42600.0,61.9625,61.9702,61.9549,61.9625,42600.0
2015-03-20 14:40:00,80.88,80.89,80.81,80.82,18900.0,61.9549,61.9625,61.9012,61.9089,18900.0
2015-03-20 14:45:00,80.82,80.83,80.8,80.83,23100.0,61.9089,61.9166,61.8936,61.9166,23100.0
2015-03-20 14:50:00,80.83,80.87,80.83,80.84,29300.0,61.9166,61.9472,61.9166,61.9242,29300.0
2015-03-20 14:55:00,80.84,80.9,80.82,80.9,46200.0,61.9242,61.9702,61.9089,61.9702,46200.0
2015-03-20 15:00:00,80.91,80.97,80.91,80.95,34700.0,61.9778,62.0238,61.9778,62.0085,34700.0
2015-03-20 15:05:00,80.96,81.01,80.95,81.0,45700.0,62.0161,62.0544,62.0085,62.0468,45700.0
2015-03-20 15:10:00,81.0,81.03,81.0,81.0,45400.0,62.0468,62.0698,62.0468,62.0468,45400.0
2015-03-20 15:15:00,81.01,81.01,80.97,80.97,187700.0,62.0544,62.0544,62.0238,62.0238,187700.0
2015-03-20 15:20:00,80.98,80.98,80.81,80.93,70800.0,62.0315,62.0315,61.9012,61.9932,70800.0
2015-03-20 15:25:00,80.94,81.0,80.92,81.0,58100.0,62.0008,62.0468,61.9855,62.0468,58100.0
2015-03-20 15:30:00,81.0,81.01,80.88,80.92,98500.0,62.0468,62.0544,61.9549,61.9855,98500.0
2015-03-20 15:35:00,80.91,81.05,80.91,81.04,120100.0,61.9778,62.0851,61.9778,62.0774,120100.0
2015-03-20 15:40:00,81.04,81.05,80.97,81.01,97900.0,62.0774,62.0851,62.0238,62.0544,97900.0
2015-03-20 15:45:00,81.0,81.24,81.0,81.24,215800.0,62.0468,62.2306,62.0468,62.2306,215800.0
2015-03-20 15:50:00,81.23,81.24,81.12,81.15,201400.0,62.223,62.2306,62.1387,62.1617,201400.0
2015-03-20 15:55:00,81.14,81.21,81.04,81.08,388000.0,62.154,62.2076,62.0774,62.1081,388000.0
2015-03-23 09:30:00,81.19,81.35,81.02,81.34,107700.0,62.1923,62.3149,62.0621,62.3072,107700.0
2015-03-23 09:35:00,81.33,81.75,81.33,81.67,86400.0,62.2996,62.6213,62.2996,62.56,86400.0
2015-03-23 09:40:00,81.67,81.89,81.64,81.87,65300.0,62.56,62.7285,62.537,62.7132,65300.0
2015-03-23 09:45:00,81.86,81.92,81.69,81.72,58800.0,62.7055,62.7515,62.5753,62.5983,58800.0
2015-03-23 09:50:00,81.7,81.7,81.32,81.32,45000.0,62.583,62.583,62.2919,62.2919,45000.0
2015-03-23 09:55:00,81.33,81.37,81.2,81.37,39200.0,62.2996,62.3302,62.2,62.3302,39200.0
2015-03-23 10:00:00,81.37,81.57,81.3,81.54,56100.0,62.3302,62.4834,62.2766,62.4604,56100.0
2015-03-23 10:05:00,81.56,81.61,81.41,81.53,31100.0,62.4757,62.514,62.3608,62.4528,31100.0
2015-03-23 10:10:00,81.53,81.63,81.5,81.62,38800.0,62.4528,62.5294,62.4298,62.5217,38800.0
2015-03-23 10:15:00,81.63,81.63,81.4,81.45,39400.0,62.5294,62.5294,62.3532,62.3915,39400.0
2015-03-23 10:20:00,81.45,81.57,81.45,81.56,18400.0,62.3915,62.4834,62.3915,62.4757,18400.0
2015-03-23 10:25:00,81.58,81.6,81.46,81.46,31000.0,62.4911,62.5064,62.3991,62.3991,31000.0
2015-03-23 10:30:00,81.46,81.47,81.39,81.39,26700.0,62.3991,62.4068,62.3455,62.3455,26700.0
2015-03-23 10:35:00,81.39,81.4,81.11,81.2,91500.0,62.3455,62.3532,62.131,62.2,91500.0
2015-03-23 10:40:00,81.2,81.34,81.19,81.27,33500.0,62.2,62.3072,62.1923,62.2536,33500.0
2015-03-23 10:45:00,81.29,81.37,81.29,81.31,15400.0,62.2689,62.3302,62.2689,62.2842,15400.0
2015-03-23 10:50:00,81.32,81.39,81.29,81.31,42400.0,62.2919,62.3455,62.2689,62.2842,42400.0
2015-03-23 10:55:00,81.31,81.39,81.25,81.37,26600.0,62.2842,62.3455,62.2383,62.3302,26600.0
2015-03-23 11:00:00,81.38,81.39,81.35,81.35,13600.0,62.3379,62.3455,62.3149,62.3149,13600.0
2015-03-23 11:05:00,81.34,81.42,81.23,81.41,50300.0,62.3072,62.3685,62.223,62.3608,50300.0
2015-03-23 11:10:00,81.41,81.54,81.37,81.53,29100.0,62.3608,62.4604,62.3302,62.4528,29100.0
2015-03-23 11:15:00,81.53,81.58,81.5,81.51,35600.0,62.4528,62.4911,62.4298,62.4374,35600.0
2015-03-23 11:20:00,81.5,81.55,81.45,81.55,30200.0,62.4298,62.4681,62.3915,62.4681,30200.0
2015-03-23 11:25:00,81.55,81.56,81.4,81.44,27100.0,62.4681,62.4757,62.3532,62.3838,27100.0
2015-03-23 11:30:00,81.43,81.5,81.43,81.44,28900.0,62.3762,62.4298,62.3762,62.3838,28900.0
2015-03-23 11:35:00,81.44,81.47,81.37,81.38,24900.0,62.3838,62.4068,62.3302,62.3379,24900.0
2015-03-23 11:40:00,81.38,81.38,81.3,81.32,35300.0,62.3379,62.3379,62.2766,62.2919,35300.0
2015-03-23 11:45:00,81.33,81.45,81.3,81.38,17900.0,62.2996,62.3915,62.2766,62.3379,17900.0
2015-03-23 11:50:00,81.38,81.42,81.34,81.39,16600.0,62.3379,62.3685,62.3072,62.3455,16600.0
2015-03-23 11:55:00,81.39,81.41,81.37,81.41,12500.0,62.3455,62.3608,62.3302,62.3608,12500.0
2015-03-23 12:00:00,81.41,81.44,81.39,81.43,23200.0,62.3608,62.3838,62.3455,62.3762,23200.0
2015-03-23 12:05:00,81.44,81.5,81.42,81.48,15800.0,62.3838,62.4298,62.3685,62.4145,15800.0
2015-03-23 12:10:00,81.49,81.55,81.47,81.48,23100.0,62.4221,62.4681,62.4068,62.4145,23100.0
2015-03-23 12:15:00,81.46,81.49,81.4,81.49,35000.0,62.3991,62.4221,62.3532,62.4221,35000.0
2015-03-23 12:20:00,81.48,81.6,81.46,81.57,36000.0,62.4145,62.5064,62.3991,62.4834,36000.0
2015-03-23 12:25:00,81.58,81.59,81.5,81.58,42300.0,62.4911,62.4987,62.4298,62.4911,42300.0
2015-03-23 12:30:00,81.57,81.67,81.57,81.67,46600.0,62.4834,62.56,62.4834,62.56,46600.0
2015-03-23 12:35:00,81.67,81.72,81.67,81.71,34000.0,62.56,62.5983,62.56,62.5906,34000.0
2015-03-23 12:40:00,81.71,81.71,81.6,81.63,29000.0,62.5906,62.5906,62.5064,62.5294,29000.0
2015-03-23 12:45:00,81.64,81.7,81.64,81.69,30600.0,62.537,62.583,62.537,62.5753,30600.0
2015-03-23 12:50:00,81.68,81.71,81.55,81.55,46800.0,62.5677,62.5906,62.4681,62.4681,46800.0
2015-03-23 12:55:00,81.55,81.6,81.54,81.6,31100.0,62.4681,62.5064,62.4604,62.5064,31100.0
2015-03-23 13:00:00,81.6,81.62,81.59,81.62,16000.0,62.5064,62.5217,62.4987,62.5217,16000.0
2015-03-23 13:05:00,81.63,81.75,81.62,81.71,68900.0,62.5294,62.6213,62.5217,62.5906,68900.0
2015-03-23 13:10:00,81.7,81.78,81.67,81.77,121100.0,62.583,62.6443,62.56,62.6366,121100.0
2015-03-23 13:15:00,81.76,81.77,81.72,81.72,36400.0,62.6289,62.6366,62.5983,62.5983,36400.0
2015-03-23 13:20:00,81.72,81.74,81.65,81.66,52100.0,62.5983,62.6136,62.5447,62.5523,52100.0
2015-03-23 13:25:00,81.66,81.66,81.58,81.59,30400.0,62.5523,62.5523,62.4911,62.4987,30400.0
2015-03-23 13:30:00,81.59,81.72,81.56,81.72,41100.0,62.4987,62.5983,62.4757,62.5983,41100.0
2015-03-23 13:35:00,81.72,81.8,81.68,81.77,142900.0,62.5983,62.6596,62.5677,62.6366,142900.0
2015-03-23 13:40:00,81.79,81.83,81.66,81.7,168400.0,62.6519,62.6826,62.5523,62.583,168400.0
2015-03-23 13:45:00,81.69,81.7,81.67,81.69,32600.0,62.5753,62.583,62.56,62.5753,32600.0
2015-03-23 13:50:00,81.69,81.76,81.67,81.72,70500.0,62.5753,62.6289,62.56,62.5983,70500.0
2015-03-23 13:55:00,81.72,81.72,81.68,81.72,29200.0,62.5983,62.5983,62.5677,62.5983,29200.0
2015-03-23 14:00:00,81.71,81.76,81.7,81.73,26400.0,62.5906,62.6289,62.583,62.606,26400.0
2015-03-23 14:05:00,81.73,81.73,81.7,81.72,40300.0,62.606,62.606,62.583,62.5983,40300.0
2015-03-23 14:10:00,81.72,81.75,81.71,81.72,94900.0,62.5983,62.6213,62.5906,62.5983,94900.0
2015-03-23 14:15:00,81.72,81.72,81.66,81.66,60500.0,62.5983,62.5983,62.5523,62.5523,60500.0
2015-03-23 14:20:00,81.67,81.72,81.66,81.7,49300.0,62.56,62.5983,62.5523,62.583,49300.0
2015-03-23 14:25:00,81.7,81.77,81.68,81.73,87800.0,62.583,62.6366,62.5677,62.606,87800.0
2015-03-23 14:30:00,81.73,81.74,81.66,81.68,26300.0,62.606,62.6136,62.5523,62.5677,26300.0
2015-03-23 14:35:00,81.68,81.74,81.67,81.73,31000.0,62.5677,62.6136,62.56,62.606,31000.0
2015-03-23 14:40:00,81.72,81.74,81.7,81.74,28600.0,62.5983,62.6136,62.583,62.6136,28600.0
2015-03-23 14:45:00,81.74,81.79,81.68,81.68,101100.0,62.6136,62.6519,62.5677,62.5677,101100.0
2015-03-23 14:50:00,81.69,81.7,81.65,81.69,29400.0,62.5753,62.583,62.5447,62.5753,29400.0
2015-03-23 14:55:00,81.68,81.7,81.57,81.58,39500.0,62.5677,62.583,62.4834,62.4911,39500.0
2015-03-23 15:00:00,81.59,81.6,81.54,81.56,46500.0,62.4987,62.5064,62.4604,62.4757,46500.0
2015-03-23 15:05:00,81.55,81.58,81.49,81.57,42800.0,62.4681,62.4911,62.4221,62.4834,42800.0
2015-03-23 15:10:00,81.57,81.58,81.47,81.48,30300.0,62.4834,62.4911,62.4068,62.4145,30300.0
2015-03-23 15:15:00,81.49,81.49,81.42,81.43,22800.0,62.4221,62.4221,62.3685,62.3762,22800.0
2015-03-23 15:20:00,81.43,81.45,81.4,81.45,42500.0,62.3762,62.3915,62.3532,62.3915,42500.0
2015-03-23 15:25:00,81.44,81.44,81.35,81.35,41300.0,62.3838,62.3838,62.3149,62.3149,41300.0
2015-03-23 15:30:00,81.35,81.39,81.34,81.38,58600.0,62.3149,62.3455,62.3072,62.3379,58600.0
2015-03-23 15:35:00,81.39,81.4,81.34,81.39,50800.0,62.3455,62.3532,62.3072,62.3455,50800.0
2015-03-23 15:40:00,81.39,81.41,81.31,81.32,73600.0,62.3455,62.3608,62.2842,62.2919,73600.0
2015-03-23 15:45:00,81.32,81.34,81.26,81.33,118400.0,62.2919,62.3072,62.2459,62.2996,118400.0
2015-03-23 15:50:00,81.33,81.33,81.23,81.23,121800.0,62.2996,62.2996,62.223,62.223,121800.0
2015-03-23 15:55:00,81.23,81.24,81.09,81.09,313300.0,62.223,62.2306,62.1157,62.1157,313300.0
2015-03-24 09:30:00,81.15,81.2,80.58,80.84,161800.0,62.1617,62.2,61.7251,61.9242,161800.0
2015-03-24 09:35:00,80.81,80.85,80.53,80.54,52200.0,61.9012,61.9319,61.6868,61.6944,52200.0
2015-03-24 09:40:00,80.53,80.54,80.2,80.4,74800.0,61.6868,61.6944,61.434,61.5872,74800.0
2015-03-24 09:45:00,80.4,80.52,80.32,80.49,62300.0,61.5872,61.6791,61.5259,61.6561,62300.0
2015-03-24 09:50:00,80.47,80.61,80.47,80.49,36000.0,61.6408,61.748,61.6408,61.6561,36000.0
2015-03-24 09:55:00,80.5,80.6,80.41,80.58,37300.0,61.6638,61.7404,61.5948,61.7251,37300.0
2015-03-24 10:00:00,80.59,80.8,80.59,80.77,44100.0,61.7327,61.8936,61.7327,61.8706,44100.0
2015-03-24 10:05:00,80.78,81.0,80.76,80.98,91400.0,61.8783,62.0468,61.8629,62.0315,91400.0
2015-03-24 10:10:00,81.0,81.0,80.73,80.81,46500.0,62.0468,62.0468,61.84,61.9012,46500.0
2015-03-24 10:15:00,80.78,80.78,80.65,80.68,44500.0,61.8783,61.8783,61.7787,61.8017,44500.0
2015-03-24 10:20:00,80.67,80.7,80.44,80.5,55400.0,61.794,61.817,61.6178,61.6638,55400.0
2015-03-24 10:25:00,80.5,80.65,80.5,80.63,26800.0,61.6638,61.7787,61.6638,61.7634,26800.0
2015-03-24 10:30:00,80.63,80.72,80.53,80.53,46400.0,61.7634,61.8323,61.6868,61.6868,46400.0
2015-03-24 10:35:00,80.54,80.62,80.5,80.62,25900.0,61.6944,61.7557,61.6638,61.7557,25900.0
2015-03-24 10:40:00,80.62,80.7,80.57,80.57,26300.0,61.7557,61.817,61.7174,61.7174,26300.0
2015-03-24 10:45:00,80.57,80.65,80.5,80.63,36000.0,61.7174,61.7787,61.6638,61.7634,36000.0
2015-03-24 10:50:00,80.65,80.73,80.62,80.66,57900.0,61.7787,61.84,61.7557,61.7863,57900.0
2015-03-24 10:55:00,80.66,80.73,80.62,80.67,45600.0,61.7863,61.84,61.7557,61.794,45600.0
2015-03-24 11:00:00,80.66,80.67,80.57,80.61,57300.0,61.7863,61.794,61.7174,61.748,57300.0
2015-03-24 11:05:00,80.62,80.73,80.6,80.71,55100.0,61.7557,61.84,61.7404,61.8246,55100.0
2015-03-24 11:10:00,80.72,80.9,80.69,80.73,92500.0,61.8323,61.9702,61.8093,61.84,92500.0
2015-03-24 11:15:00,80.72,80.75,80.67,80.72,52000.0,61.8323,61.8553,61.794,61.8323,52000.0
2015-03-24 11:20:00,80.73,80.73,80.66,80.67,45100.0,61.84,61.84,61.7863,61.794,45100.0
2015-03-24 11:25:00,80.66,80.66,80.58,80.62,27500.0,61.7863,61.7863,61.7251,61.7557,27500.0
2015-03-24 11:30:00,80.63,80.65,80.47,80.48,38000.0,61.7634,61.7787,61.6408,61.6485,38000.0
2015-03-24 11:35:00,80.47,80.53,80.47,80.5,50800.0,61.6408,61.6868,61.6408,61.6638,50800.0
2015-03-24 11:40:00,80.51,80.51,80.46,80.47,38400.0,61.6714,61.6714,61.6331,61.6408,38400.0
2015-03-24 11:45:00,80.48,80.48,80.4,80.48,20600.0,61.6485,61.6485,61.5872,61.6485,20600.0
2015-03-24 11:50:00,80.46,80.53,80.42,80.53,22000.0,61.6331,61.6868,61.6025,61.6868,22000.0
2015-03-24 11:55:00,80.55,80.65,80.5,80.55,32200.0,61.7021,61.7787,61.6638,61.7021,32200.0
2015-03-24 12:00:00,80.55,80.64,80.54,80.63,18900.0,61.7021,61.771,61.6944,61.7634,18900.0
2015-03-24 12:05:00,80.62,80.62,80.54,80.55,34500.0,61.7557,61.7557,61.6944,61.7021,34500.0
2015-03-24 12:10:00,80.55,80.57,80.52,80.54,35100.0,61.7021,61.7174,61.6791,61.6944,35100.0
2015-03-24 12:15:00,80.53,80.53,80.45,80.48,31100.0,61.6868,61.6868,61.6255,61.6485,31100.0
2015-03-24 12:20:00,80.48,80.5,80.43,80.47,29500.0,61.6485,61.6638,61.6101,61.6408,29500.0
2015-03-24 12:25:00,80.47,80.47,80.41,80.42,22400.0,61.6408,61.6408,61.5948,61.6025,22400.0
2015-03-24 12:30:00,80.42,80.45,80.34,80.4,35300.0,61.6025,61.6255,61.5412,61.5872,35300.0
2015-03-24 12:35:00,80.39,80.41,80.33,80.4,28500.0,61.5795,61.5948,61.5335,61.5872,28500.0
2015-03-24 12:40:00,80.4,80.53,80.38,80.53,25100.0,61.5872,61.6868,61.5718,61.6868,25100.0
2015-03-24 12:45:00,80.52,80.59,80.47,80.48,62600.0,61.6791,61.7327,61.6408,61.6485,62600.0
2015-03-24 12:50:00,80.47,80.56,80.42,80.56,14700.0,61.6408,61.7097,61.6025,61.7097,14700.0
2015-03-24 12:55:00,80.55,80.64,80.54,80.55,21500.0,61.7021,61.771,61.6944,61.7021,21500.0
2015-03-24 13:00:00,80.55,80.61,80.5,80.58,44200.0,61.7021,61.748,61.6638,61.7251,44200.0
2015-03-24 13:05:00,80.58,80.66,80.57,80.66,15400.0,61.7251,61.7863,61.7174,61.7863,15400.0
2015-03-24 13:10:00,80.66,80.66,80.56,80.64,15600.0,61.7863,61.7863,61.7097,61.771,15600.0
2015-03-24 13:15:00,80.63,80.66,80.6,80.62,26600.0,61.7634,61.7863,61.7404,61.7557,26600.0
2015-03-24 13:20:00,80.63,80.7,80.62,80.62,17400.0,61.7634,61.817,61.7557,61.7557,17400.0
2015-03-24 13:25:00,80.62,80.63,80.43,80.49,35000.0,61.7557,61.7634,61.6101,61.6561,35000.0
2015-03-24 13:30:00,80.47,80.52,80.43,80.47,31600.0,61.6408,61.6791,61.6101,61.6408,31600.0
2015-03-24 13:35:00,80.46,80.52,80.45,80.52,15300.0,61.6331,61.6791,61.6255,61.6791,15300.0
2015-03-24 13:40:00,80.53,80.58,80.52,80.52,13700.0,61.6868,61.7251,61.6791,61.6791,13700.0
2015-03-24 13:45:00,80.52,80.54,80.45,80.52,13500.0,61.6791,61.6944,61.6255,61.6791,13500.0
2015-03-24 13:50:00,80.52,80.61,80.52,80.58,17100.0,61.6791,61.748,61.6791,61.7251,17100.0
2015-03-24 13:55:00,80.58,80.63,80.54,80.56,17000.0,61.7251,61.7634,61.6944,61.7097,17000.0
2015-03-24 14:00:00,80.56,80.59,80.51,80.53,20500.0,61.7097,61.7327,61.6714,61.6868,20500.0
2015-03-24 14:05:00,80.54,80.63,80.49,80.62,22300.0,61.6944,61.7634,61.6561,61.7557,22300.0
2015-03-24 14:10:00,80.61,80.65,80.55,80.55,25500.0,61.748,61.7787,61.7021,61.7021,25500.0
2015-03-24 14:15:00,80.55,80.59,80.48,80.5,18200.0,61.7021,61.7327,61.6485,61.6638,18200.0
2015-03-24 14:20:00,80.48,80.53,80.47,80.52,19600.0,61.6485,61.6868,61.6408,61.6791,19600.0
2015-03-24 14:25:00,80.52,80.54,80.49,80.52,12700.0,61.6791,61.6944,61.6561,61.6791,12700.0
2015-03-24 14:30:00,80.52,80.52,80.43,80.46,23600.0,61.6791,61.6791,61.6101,61.6331,23600.0
2015-03-24 14:35:00,80.46,80.53,80.45,80.49,17500.0,61.6331,61.6868,61.6255,61.6561,17500.0
2015-03-24 14:40:00,80.48,80.5,80.39,80.42,36600.0,61.6485,61.6638,61.5795,61.6025,36600.0
2015-03-24 14:45:00,80.43,80.49,80.39,80.43,24400.0,61.6101,61.6561,61.5795,61.6101,24400.0
2015-03-24 14:50:00,80.42,80.44,80.39,80.41,16800.0,61.6025,61.6178,61.5795,61.5948,16800.0
2015-03-24 14:55:00,80.42,80.51,80.41,80.48,14800.0,61.6025,61.6714,61.5948,61.6485,14800.0
2015-03-24 15:00:00,80.48,80.53,80.45,80.52,24300.0,61.6485,61.6868,61.6255,61.6791,24300.0
2015-03-24 15:05:00,80.53,80.59,80.53,80.55,25600.0,61.6868,61.7327,61.6868,61.7021,25600.0
2015-03-24 15:10:00,80.55,80.55,80.5,80.51,20100.0,61.7021,61.7021,61.6638,61.6714,20100.0
2015-03-24 15:15:00,80.5,80.57,80.47,80.56,26500.0,61.6638,61.7174,61.6408,61.7097,26500.0
2015-03-24 15:20:00,80.56,80.56,80.44,80.5,47900.0,61.7097,61.7097,61.6178,61.6638,47900.0
2015-03-24 15:25:00,80.5,80.56,80.49,80.52,33500.0,61.6638,61.7097,61.6561,61.6791,33500.0
2015-03-24 15:30:00,80.5,80.54,80.47,80.51,51800.0,61.6638,61.6944,61.6408,61.6714,51800.0
2015-03-24 15:35:00,80.51,80.55,80.48,80.55,32600.0,61.6714,61.7021,61.6485,61.7021,32600.0
2015-03-24 15:40:00,80.55,80.6,80.52,80.53,49700.0,61.7021,61.7404,61.6791,61.6868,49700.0
2015-03-24 15:45:00,80.54,80.6,80.51,80.52,84700.0,61.6944,61.7404,61.6714,61.6791,84700.0
2015-03-24 15:50:00,80.52,80.56,80.5,80.52,90400.0,61.6791,61.7097,61.6638,61.6791,90400.0
2015-03-24 15:55:00,80.52,80.56,80.46,80.47,150200.0,61.6791,61.7097,61.6331,61.6408,150200.0
2015-03-25 09:30:00,81.03,81.04,80.48,80.52,163600.0,62.0698,62.0774,61.6485,61.6791,163600.0
2015-03-25 09:35:00,80.49,80.73,80.4,80.5,67800.0,61.6561,61.84,61.5872,61.6638,67800.0
2015-03-25 09:40:00,80.53,80.53,80.27,80.31,45300.0,61.6868,61.6868,61.4876,61.5182,45300.0
2015-03-25 09:45:00,80.34,80.34,80.04,80.08,74700.0,61.5412,61.5412,61.3114,61.342,74700.0
2015-03-25 09:50:00,80.07,80.2,80.03,80.08,59500.0,61.3344,61.434,61.3037,61.342,59500.0
2015-03-25 09:55:00,80.09,80.14,80.03,80.13,36300.0,61.3497,61.388,61.3037,61.3803,36300.0
2015-03-25 10:00:00,80.12,80.25,80.07,80.16,48500.0,61.3727,61.4723,61.3344,61.4033,48500.0
2015-03-25 10:05:00,80.16,80.27,80.15,80.27,48500.0,61.4033,61.4876,61.3957,61.4876,48500.0
2015-03-25 10:10:00,80.27,80.27,80.12,80.15,30500.0,61.4876,61.4876,61.3727,61.3957,30500.0
2015-03-25 10:15:00,80.14,80.26,80.14,80.22,24400.0,61.388,61.4799,61.388,61.4493,24400.0
2015-03-25 10:20:00,80.24,80.25,80.14,80.15,22000.0,61.4646,61.4723,61.388,61.3957,22000.0
2015-03-25 10:25:00,80.16,80.17,80.07,80.09,28400.0,61.4033,61.411,61.3344,61.3497,28400.0
2015-03-25 10:30:00,80.08,80.08,79.97,79.99,140500.0,61.342,61.342,61.2578,61.2731,140500.0
2015-03-25 10:35:00,79.98,80.06,79.98,80.0,32600.0,61.2654,61.3267,61.2654,61.2808,32600.0
2015-03-25 10:40:00,80.01,80.1,79.97,80.1,65800.0,61.2884,61.3574,61.2578,61.3574,65800.0
2015-03-25 10:45:00,80.09,80.13,79.98,80.02,49600.0,61.3497,61.3803,61.2654,61.2961,49600.0
2015-03-25 10:50:00,80.03,80.14,80.01,80.12,46900.0,61.3037,61.388,61.2884,61.3727,46900.0
2015-03-25 10:55:00,80.12,80.16,80.09,80.13,26900.0,61.3727,61.4033,61.3497,61.3803,26900.0
2015-03-25 11:00:00,80.15,80.2,80.08,80.14,28100.0,61.3957,61.434,61.342,61.388,28100.0
2015-03-25 11:05:00,80.14,80.14,79.99,80.0,41100.0,61.388,61.388,61.2731,61.2808,41100.0
2015-03-25 11:10:00,80.01,80.13,79.99,80.07,47500.0,61.2884,61.3803,61.2731,61.3344,47500.0
2015-03-25 11:15:00,80.08,80.12,79.98,80.08,73800.0,61.342,61.3727,61.2654,61.342,73800.0
2015-03-25 11:20:00,80.07,80.08,80.0,80.05,34200.0,61.3344,61.342,61.2808,61.3191,34200.0
2015-03-25 11:25:00,80.05,80.1,80.03,80.04,15300.0,61.3191,61.3574,61.3037,61.3114,15300.0
2015-03-25 11:30:00,80.05,80.08,79.96,79.98,98900.0,61.3191,61.342,61.2501,61.2654,98900.0
2015-03-25 11:35:00,79.99,80.02,79.94,79.95,105800.0,61.2731,61.2961,61.2348,61.2425,105800.0
2015-03-25 11:40:00,79.94,80.0,79.91,79.99,127500.0,61.2348,61.2808,61.2118,61.2731,127500.0
2015-03-25 11:45:00,79.99,80.09,79.96,80.05,65800.0,61.2731,61.3497,61.2501,61.3191,65800.0
2015-03-25 11:50:00,80.05,80.06,79.96,80.0,29600.0,61.3191,61.3267,61.2501,61.2808,29600.0
2015-03-25 11:55:00,79.99,80.03,79.93,79.96,80800.0,61.2731,61.3037,61.2271,61.2501,80800.0
2015-03-25 12:00:00,79.96,80.01,79.92,79.97,55600.0,61.2501,61.2884,61.2195,61.2578,55600.0
2015-03-25 12:05:00,79.96,80.03,79.95,79.98,36200.0,61.2501,61.3037,61.2425,61.2654,36200.0
2015-03-25 12:10:00,79.98,80.03,79.96,80.02,29800.0,61.2654,61.3037,61.2501,61.2961,29800.0
2015-03-25 12:15:00,80.02,80.03,79.95,80.01,38800.0,61.2961,61.3037,61.2425,61.2884,38800.0
2015-03-25 12:20:00,80.0,80.01,79.9,79.96,75900.0,61.2808,61.2884,61.2042,61.2501,75900.0
2015-03-25 12:25:00,79.95,80.01,79.91,79.96,32100.0,61.2425,61.2884,61.2118,61.2501,32100.0
2015-03-25 12:30:00,79.96,79.97,79.9,79.94,36300.0,61.2501,61.2578,61.2042,61.2348,36300.0
2015-03-25 12:35:00,79.95,80.05,79.93,80.05,41100.0,61.2425,61.3191,61.2271,61.3191,41100.0
2015-03-25 12:40:00,80.05,80.07,79.93,79.94,61500.0,61.3191,61.3344,61.2271,61.2348,61500.0
2015-03-25 12:45:00,79.94,79.99,79.94,79.99,26400.0,61.2348,61.2731,61.2348,61.2731,26400.0
2015-03-25 12:50:00,79.98,79.99,79.94,79.97,18700.0,61.2654,61.2731,61.2348,61.2578,18700.0
2015-03-25 12:55:00,79.97,80.09,79.97,80.08,32800.0,61.2578,61.3497,61.2578,61.342,32800.0
2015-03-25 13:00:00,80.08,80.08,79.99,79.99,29200.0,61.342,61.342,61.2731,61.2731,29200.0
2015-03-25 13:05:00,80.0,80.0,79.95,79.96,32600.0,61.2808,61.2808,61.2425,61.2501,32600.0
2015-03-25 13:10:00,79.96,79.99,79.93,79.98,56200.0,61.2501,61.2731,61.2271,61.2654,56200.0
2015-03-25 13:15:00,79.97,79.98,79.91,79.96,56900.0,61.2578,61.2654,61.2118,61.2501,56900.0
2015-03-25 13:20:00,79.95,80.0,79.94,79.97,32300.0,61.2425,61.2808,61.2348,61.2578,32300.0
2015-03-25 13:25:00,79.97,80.11,79.95,80.04,39300.0,61.2578,61.365,61.2425,61.3114,39300.0
2015-03-25 13:30:00,80.05,80.05,79.98,79.99,19500.0,61.3191,61.3191,61.2654,61.2731,19500.0
2015-03-25 13:35:00,79.99,80.08,79.96,80.08,38800.0,61.2731,61.342,61.2501,61.342,38800.0
2015-03-25 13:40:00,80.08,80.19,80.07,80.16,49700.0,61.342,61.4263,61.3344,61.4033,49700.0
2015-03-25 13:45:00,80.18,80.2,80.1,80.19,48300.0,61.4186,61.434,61.3574,61.4263,48300.0
2015-03-25 13:50:00,80.2,80.24,80.17,80.18,26600.0,61.434,61.4646,61.411,61.4186,26600.0
2015-03-25 13:55:00,80.18,80.18,80.13,80.13,29600.0,61.4186,61.4186,61.3803,61.3803,29600.0
2015-03-25 14:00:00,80.12,80.15,80.08,80.13,30600.0,61.3727,61.3957,61.342,61.3803,30600.0
2015-03-25 14:05:00,80.13,80.13,80.01,80.05,31800.0,61.3803,61.3803,61.2884,61.3191,31800.0
2015-03-25 14:10:00,80.06,80.07,79.97,79.97,17100.0,61.3267,61.3344,61.2578,61.2578,17100.0
2015-03-25 14:15:00,79.96,80.04,79.95,80.03,22900.0,61.2501,61.3114,61.2425,61.3037,22900.0
2015-03-25 14:20:00,80.04,80.12,80.03,80.07,23200.0,61.3114,61.3727,61.3037,61.3344,23200.0
2015-03-25 14:25:00,80.07,80.07,80.0,80.06,13200.0,61.3344,61.3344,61.2808,61.3267,13200.0
2015-03-25 14:30:00,80.06,80.1,80.01,80.03,35400.0,61.3267,61.3574,61.2884,61.3037,35400.0
2015-03-25 14:35:00,80.03,80.09,80.03,80.08,19000.0,61.3037,61.3497,61.3037,61.342,19000.0
2015-03-25 14:40:00,80.07,80.08,80.02,80.02,19300.0,61.3344,61.342,61.2961,61.2961,19300.0
2015-03-25 14:45:00,80.02,80.09,79.98,80.07,49900.0,61.2961,61.3497,61.2654,61.3344,49900.0
2015-03-25 14:50:00,80.06,80.17,80.05,80.16,32100.0,61.3267,61.411,61.3191,61.4033,32100.0
2015-03-25 14:55:00,80.17,80.21,80.15,80.16,54800.0,61.411,61.4416,61.3957,61.4033,54800.0
2015-03-25 15:00:00,80.16,80.16,80.02,80.02,29500.0,61.4033,61.4033,61.2961,61.2961,29500.0
2015-03-25 15:05:00,80.02,80.07,80.01,80.03,34500.0,61.2961,61.3344,61.2884,61.3037,34500.0
2015-03-25 15:10:00,80.03,80.06,80.0,80.04,76800.0,61.3037,61.3267,61.2808,61.3114,76800.0
2015-03-25 15:15:00,80.05,80.05,79.98,80.01,78000.0,61.3191,61.3191,61.2654,61.2884,78000.0
2015-03-25 15:20:00,80.02,80.02,79.93,79.95,48400.0,61.2961,61.2961,61.2271,61.2425,48400.0
2015-03-25 15:25:00,79.95,79.96,79.92,79.94,52100.0,61.2425,61.2501,61.2195,61.2348,52100.0
2015-03-25 15:30:00,79.94,79.98,79.92,79.97,79300.0,61.2348,61.2654,61.2195,61.2578,79300.0
2015-03-25 15:35:00,79.96,79.99,79.94,79.97,57000.0,61.2501,61.2731,61.2348,61.2578,57000.0
2015-03-25 15:40:00,79.97,80.0,79.94,79.98,68600.0,61.2578,61.2808,61.2348,61.2654,68600.0
2015-03-25 15:45:00,79.98,79.99,79.83,79.87,112200.0,61.2654,61.2731,61.1505,61.1812,112200.0
2015-03-25 15:50:00,79.87,79.88,79.83,79.88,126300.0,61.1812,61.1888,61.1505,61.1888,126300.0
2015-03-25 15:55:00,79.88,79.93,79.85,79.86,343500.0,61.1888,61.2271,61.1659,61.1735,343500.0
2015-03-26 09:30:00,79.64,80.25,79.51,80.21,128500.0,61.005,61.4723,60.9054,61.4416,128500.0
2015-03-26 09:35:00,80.12,80.54,80.09,80.54,100200.0,61.3727,61.6944,61.3497,61.6944,100200.0
2015-03-26 09:40:00,80.52,80.8,80.47,80.7,106800.0,61.6791,61.8936,61.6408,61.817,106800.0
2015-03-26 09:45:00,80.73,80.74,80.56,80.57,62000.0,61.84,61.8476,61.7097,61.7174,62000.0
2015-03-26 09:50:00,80.55,80.55,80.1,80.12,88700.0,61.7021,61.7021,61.3574,61.3727,88700.0
2015-03-26 09:55:00,80.13,80.16,79.9,79.95,143100.0,61.3803,61.4033,61.2042,61.2425,143100.0
2015-03-26 10:00:00,79.92,79.96,79.85,79.94,47400.0,61.2195,61.2501,61.1659,61.2348,47400.0
2015-03-26 10:05:00,79.92,79.94,79.77,79.78,50900.0,61.2195,61.2348,61.1046,61.1122,50900.0
2015-03-26 10:10:00,79.77,80.09,79.72,79.97,105800.0,61.1046,61.3497,61.0663,61.2578,105800.0
2015-03-26 10:15:00,79.97,79.97,79.83,79.95,89900.0,61.2578,61.2578,61.1505,61.2425,89900.0
2015-03-26 10:20:00,79.95,80.05,79.93,79.97,32500.0,61.2425,61.3191,61.2271,61.2578,32500.0
2015-03-26 10:25:00,79.97,80.06,79.95,80.02,30500.0,61.2578,61.3267,61.2425,61.2961,30500.0
2015-03-26 10:30:00,80.0,80.09,79.95,79.96,44300.0,61.2808,61.3497,61.2425,61.2501,44300.0
2015-03-26 10:35:00,79.97,80.0,79.92,79.95,54200.0,61.2578,61.2808,61.2195,61.2425,54200.0
2015-03-26 10:40:00,79.93,80.11,79.93,80.01,44600.0,61.2271,61.365,61.2271,61.2884,44600.0
2015-03-26 10:45:00,80.01,80.09,79.94,79.96,41200.0,61.2884,61.3497,61.2348,61.2501,41200.0
2015-03-26 10:50:00,79.97,80.02,79.9,79.92,32200.0,61.2578,61.2961,61.2042,61.2195,32200.0
2015-03-26 10:55:00,79.91,79.98,79.91,79.97,17100.0,61.2118,61.2654,61.2118,61.2578,17100.0
2015-03-26 11:00:00,79.97,79.98,79.9,79.95,29300.0,61.2578,61.2654,61.2042,61.2425,29300.0
2015-03-26 11:05:00,79.95,80.01,79.93,79.98,36400.0,61.2425,61.2884,61.2271,61.2654,36400.0
2015-03-26 11:10:00,79.99,80.0,79.9,79.9,45200.0,61.2731,61.2808,61.2042,61.2042,45200.0
2015-03-26 11:15:00,79.91,79.96,79.9,79.91,30900.0,61.2118,61.2501,61.2042,61.2118,30900.0
2015-03-26 11:20:00,79.91,79.97,79.9,79.96,50900.0,61.2118,61.2578,61.2042,61.2501,50900.0
2015-03-26 11:25:00,79.95,80.05,79.93,80.02,41300.0,61.2425,61.3191,61.2271,61.2961,41300.0
2015-03-26 11:30:00,80.0,80.12,79.97,80.12,29400.0,61.2808,61.3727,61.2578,61.3727,29400.0
2015-03-26 11:35:00,80.12,80.12,80.03,80.07,46600.0,61.3727,61.3727,61.3037,61.3344,46600.0
2015-03-26 11:40:00,80.07,80.16,80.07,80.12,49600.0,61.3344,61.4033,61.3344,61.3727,49600.0
2015-03-26 11:45:00,80.13,80.13,80.05,80.08,27200.0,61.3803,61.3803,61.3191,61.342,27200.0
2015-03-26 11:50:00,80.06,80.15,80.03,80.15,39300.0,61.3267,61.3957,61.3037,61.3957,39300.0
2015-03-26 11:55:00,80.15,80.33,80.14,80.28,53600.0,61.3957,61.5335,61.388,61.4952,53600.0
2015-03-26 12:00:00,80.28,80.28,80.2,80.24,32700.0,61.4952,61.4952,61.434,61.4646,32700.0
2015-03-26 12:05:00,80.23,80.26,80.1,80.1,29200.0,61.4569,61.4799,61.3574,61.3574,29200.0
2015-03-26 12:10:00,80.1,80.12,80.04,80.06,17200.0,61.3574,61.3727,61.3114,61.3267,17200.0
2015-03-26 12:15:00,80.05,80.07,79.98,80.06,34200.0,61.3191,61.3344,61.2654,61.3267,34200.0
2015-03-26 12:20:00,80.06,80.06,79.97,80.0,20400.0,61.3267,61.3267,61.2578,61.2808,20400.0
2015-03-26 12:25:00,79.99,80.01,79.98,80.0,43500.0,61.2731,61.2884,61.2654,61.2808,43500.0
2015-03-26 12:30:00,79.99,80.0,79.94,79.97,28300.0,61.2731,61.2808,61.2348,61.2578,28300.0
2015-03-26 12:35:00,79.98,79.98,79.89,79.91,13600.0,61.2654,61.2654,61.1965,61.2118,13600.0
2015-03-26 12:40:00,79.92,79.93,79.83,79.89,25400.0,61.2195,61.2271,61.1505,61.1965,25400.0
2015-03-26 12:45:00,79.89,79.9,79.82,79.89,16200.0,61.1965,61.2042,61.1429,61.1965,16200.0
2015-03-26 12:50:00,79.89,80.0,79.89,79.99,23900.0,61.1965,61.2808,61.1965,61.2731,23900.0
2015-03-26 12:55:00,79.99,80.0,79.95,79.99,18400.0,61.2731,61.2808,61.2425,61.2731,18400.0
2015-03-26 13:00:00,79.98,80.0,79.9,79.92,43900.0,61.2654,61.2808,61.2042,61.2195,43900.0
2015-03-26 13:05:00,79.91,79.94,79.87,79.89,24800.0,61.2118,61.2348,61.1812,61.1965,24800.0
2015-03-26 13:10:00,79.9,79.9,79.75,79.8,42200.0,61.2042,61.2042,61.0893,61.1276,42200.0
2015-03-26 13:15:00,79.81,79.87,79.75,79.85,44000.0,61.1352,61.1812,61.0893,61.1659,44000.0
2015-03-26 13:20:00,79.85,79.87,79.79,79.84,14400.0,61.1659,61.1812,61.1199,61.1582,14400.0
2015-03-26 13:25:00,79.83,79.94,79.81,79.92,24700.0,61.1505,61.2348,61.1352,61.2195,24700.0
2015-03-26 13:30:00,79.91,80.0,79.87,79.94,20400.0,61.2118,61.2808,61.1812,61.2348,20400.0
2015-03-26 13:35:00,79.94,80.0,79.92,79.98,18100.0,61.2348,61.2808,61.2195,61.2654,18100.0
2015-03-26 13:40:00,79.98,80.16,79.98,80.16,28200.0,61.2654,61.4033,61.2654,61.4033,28200.0
2015-03-26 13:45:00,80.16,80.2,80.11,80.14,22200.0,61.4033,61.434,61.365,61.388,22200.0
2015-03-26 13:50:00,80.14,80.19,80.11,80.18,16000.0,61.388,61.4263,61.365,61.4186,16000.0
2015-03-26 13:55:00,80.18,80.19,80.11,80.11,13800.0,61.4186,61.4263,61.365,61.365,13800.0
2015-03-26 14:00:00,80.11,80.13,80.09,80.11,12100.0,61.365,61.3803,61.3497,61.365,12100.0
2015-03-26 14:05:00,80.11,80.11,80.04,80.06,18200.0,61.365,61.365,61.3114,61.3267,18200.0
2015-03-26 14:10:00,80.07,80.09,79.97,80.03,27400.0,61.3344,61.3497,61.2578,61.3037,27400.0
2015-03-26 14:15:00,80.03,80.09,80.02,80.07,13700.0,61.3037,61.3497,61.2961,61.3344,13700.0
2015-03-26 14:20:00,80.06,80.13,80.06,80.11,23800.0,61.3267,61.3803,61.3267,61.365,23800.0
2015-03-26 14:25:00,80.1,80.11,80.03,80.03,11100.0,61.3574,61.365,61.3037,61.3037,11100.0
2015-03-26 14:30:00,80.02,80.07,80.02,80.03,21600.0,61.2961,61.3344,61.2961,61.3037,21600.0
2015-03-26 14:35:00,80.04,80.04,79.97,79.98,17800.0,61.3114,61.3114,61.2578,61.2654,17800.0
2015-03-26 14:40:00,79.99,80.1,79.98,80.09,26400.0,61.2731,61.3574,61.2654,61.3497,26400.0
2015-03-26 14:45:00,80.08,80.11,79.98,79.98,14100.0,61.342,61.365,61.2654,61.2654,14100.0
2015-03-26 14:50:00,79.96,79.96,79.88,79.92,33700.0,61.2501,61.2501,61.1888,61.2195,33700.0
2015-03-26 14:55:00,79.91,79.96,79.84,79.85,38100.0,61.2118,61.2501,61.1582,61.1659,38100.0
2015-03-26 15:00:00,79.84,79.91,79.81,79.86,29000.0,61.1582,61.2118,61.1352,61.1735,29000.0
2015-03-26 15:05:00,79.85,79.87,79.8,79.85,44900.0,61.1659,61.1812,61.1276,61.1659,44900.0
2015-03-26 15:10:00,79.84,79.89,79.81,79.82,40700.0,61.1582,61.1965,61.1352,61.1429,40700.0
2015-03-26 15:15:00,79.81,79.92,79.8,79.89,49200.0,61.1352,61.2195,61.1276,61.1965,49200.0
2015-03-26 15:20:00,79.89,79.93,79.85,79.92,49200.0,61.1965,61.2271,61.1659,61.2195,49200.0
2015-03-26 15:25:00,79.92,79.98,79.91,79.95,44300.0,61.2195,61.2654,61.2118,61.2425,44300.0
2015-03-26 15:30:00,79.95,79.99,79.92,79.98,62300.0,61.2425,61.2731,61.2195,61.2654,62300.0
2015-03-26 15:35:00,79.98,80.04,79.86,79.86,89100.0,61.2654,61.3114,61.1735,61.1735,89100.0
2015-03-26 15:40:00,79.87,79.87,79.78,79.83,78000.0,61.1812,61.1812,61.1122,61.1505,78000.0
2015-03-26 15:45:00,79.82,79.86,79.81,79.86,95100.0,61.1429,61.1735,61.1352,61.1735,95100.0
2015-03-26 15:50:00,79.85,79.91,79.85,79.86,191300.0,61.1659,61.2118,61.1659,61.1735,191300.0
2015-03-26 15:55:00,79.86,79.89,79.84,79.88,293600.0,61.1735,61.1965,61.1582,61.1888,293600.0
2015-03-27 09:30:00,79.46,79.88,79.4,79.4,282100.0,60.8671,61.1888,60.8212,60.8212,282100.0
2015-03-27 09:35:00,79.42,79.43,79.02,79.05,209700.0,60.8365,60.8441,60.5301,60.5531,209700.0
2015-03-27 09:40:00,79.04,79.16,79.02,79.13,91200.0,60.5454,60.6373,60.5301,60.6143,91200.0
2015-03-27 09:45:00,79.13,79.19,79.06,79.12,85900.0,60.6143,60.6603,60.5607,60.6067,85900.0
2015-03-27 09:50:00,79.12,79.12,79.02,79.04,125100.0,60.6067,60.6067,60.5301,60.5454,125100.0
2015-03-27 09:55:00,79.03,79.09,79.03,79.06,69300.0,60.5377,60.5837,60.5377,60.5607,69300.0
2015-03-27 10:00:00,79.05,79.16,79.03,79.14,76400.0,60.5531,60.6373,60.5377,60.622,76400.0
2015-03-27 10:05:00,79.14,79.14,78.94,78.96,228300.0,60.622,60.622,60.4688,60.4841,228300.0
2015-03-27 10:10:00,78.97,79.01,78.76,78.88,115600.0,60.4918,60.5224,60.3309,60.4228,115600.0
2015-03-27 10:15:00,78.87,78.9,78.84,78.88,77800.0,60.4152,60.4382,60.3922,60.4228,77800.0
2015-03-27 10:20:00,78.88,78.99,78.87,78.95,58100.0,60.4228,60.5071,60.4152,60.4765,58100.0
2015-03-27 10:25:00,78.95,79.05,78.95,79.01,45600.0,60.4765,60.5531,60.4765,60.5224,45600.0
2015-03-27 10:30:00,79.01,79.03,78.95,79.0,104600.0,60.5224,60.5377,60.4765,60.5148,104600.0
2015-03-27 10:35:00,79.0,79.1,78.99,79.05,73700.0,60.5148,60.5914,60.5071,60.5531,73700.0
2015-03-27 10:40:00,79.05,79.16,79.05,79.11,50000.0,60.5531,60.6373,60.5531,60.599,50000.0
2015-03-27 10:45:00,79.11,79.15,79.08,79.14,65000.0,60.599,60.6297,60.576,60.622,65000.0
2015-03-27 10:50:00,79.12,79.17,79.09,79.14,85200.0,60.6067,60.645,60.5837,60.622,85200.0
2015-03-27 10:55:00,79.14,79.19,79.13,79.19,113900.0,60.622,60.6603,60.6143,60.6603,113900.0
2015-03-27 11:00:00,79.19,79.19,79.14,79.16,56000.0,60.6603,60.6603,60.622,60.6373,56000.0
2015-03-27 11:05:00,79.17,79.19,79.14,79.15,41400.0,60.645,60.6603,60.622,60.6297,41400.0
2015-03-27 11:10:00,79.15,79.24,79.14,79.24,66000.0,60.6297,60.6986,60.622,60.6986,66000.0
2015-03-27 11:15:00,79.25,79.3,79.21,79.28,56900.0,60.7063,60.7446,60.6756,60.7292,56900.0
2015-03-27 11:20:00,79.28,79.36,79.28,79.31,44000.0,60.7292,60.7905,60.7292,60.7522,44000.0
2015-03-27 11:25:00,79.31,79.35,79.28,79.33,78800.0,60.7522,60.7829,60.7292,60.7675,78800.0
2015-03-27 11:30:00,79.34,79.39,79.31,79.39,54500.0,60.7752,60.8135,60.7522,60.8135,54500.0
2015-03-27 11:35:00,79.4,79.42,79.36,79.37,41600.0,60.8212,60.8365,60.7905,60.7982,41600.0
2015-03-27 11:40:00,79.37,79.38,79.23,79.31,32000.0,60.7982,60.8058,60.6909,60.7522,32000.0
2015-03-27 11:45:00,79.28,79.39,79.28,79.39,28000.0,60.7292,60.8135,60.7292,60.8135,28000.0
2015-03-27 11:50:00,79.38,79.39,79.28,79.33,39900.0,60.8058,60.8135,60.7292,60.7675,39900.0
2015-03-27 11:55:00,79.31,79.43,79.26,79.43,39000.0,60.7522,60.8441,60.7139,60.8441,39000.0
2015-03-27 12:00:00,79.43,79.53,79.43,79.5,52700.0,60.8441,60.9207,60.8441,60.8978,52700.0
2015-03-27 12:05:00,79.52,79.53,79.43,79.44,43400.0,60.9131,60.9207,60.8441,60.8518,43400.0
2015-03-27 12:10:00,79.45,79.47,79.31,79.37,40300.0,60.8595,60.8748,60.7522,60.7982,40300.0
2015-03-27 12:15:00,79.37,79.42,79.33,79.35,40500.0,60.7982,60.8365,60.7675,60.7829,40500.0
2015-03-27 12:20:00,79.35,79.38,79.32,79.36,28100.0,60.7829,60.8058,60.7599,60.7905,28100.0
2015-03-27 12:25:00,79.37,79.4,79.33,79.39,46800.0,60.7982,60.8212,60.7675,60.8135,46800.0
2015-03-27 12:30:00,79.38,79.56,79.35,79.53,46700.0,60.8058,60.9437,60.7829,60.9207,46700.0
2015-03-27 12:35:00,79.53,79.57,79.51,79.55,16400.0,60.9207,60.9514,60.9054,60.9361,16400.0
2015-03-27 12:40:00,79.55,79.65,79.55,79.6,28700.0,60.9361,61.0127,60.9361,60.9744,28700.0
2015-03-27 12:45:00,79.61,79.64,79.54,79.54,87500.0,60.982,61.005,60.9284,60.9284,87500.0
2015-03-27 12:50:00,79.54,79.57,79.52,79.57,53500.0,60.9284,60.9514,60.9131,60.9514,53500.0
2015-03-27 12:55:00,79.55,79.56,79.51,79.55,30900.0,60.9361,60.9437,60.9054,60.9361,30900.0
2015-03-27 13:00:00,79.55,79.55,79.47,79.5,30900.0,60.9361,60.9361,60.8748,60.8978,30900.0
2015-03-27 13:05:00,79.5,79.5,79.45,79.46,27600.0,60.8978,60.8978,60.8595,60.8671,27600.0
2015-03-27 13:10:00,79.45,79.48,79.45,79.47,17600.0,60.8595,60.8824,60.8595,60.8748,17600.0
2015-03-27 13:15:00,79.47,79.5,79.43,79.48,39500.0,60.8748,60.8978,60.8441,60.8824,39500.0
2015-03-27 13:20:00,79.49,79.55,79.45,79.53,24300.0,60.8901,60.9361,60.8595,60.9207,24300.0
2015-03-27 13:25:00,79.52,79.57,79.48,79.48,30900.0,60.9131,60.9514,60.8824,60.8824,30900.0
2015-03-27 13:30:00,79.48,79.54,79.47,79.5,20900.0,60.8824,60.9284,60.8748,60.8978,20900.0
2015-03-27 13:35:00,79.51,79.54,79.49,79.54,17000.0,60.9054,60.9284,60.8901,60.9284,17000.0
2015-03-27 13:40:00,79.55,79.6,79.52,79.55,36800.0,60.9361,60.9744,60.9131,60.9361,36800.0
2015-03-27 13:45:00,79.54,79.54,79.44,79.54,41400.0,60.9284,60.9284,60.8518,60.9284,41400.0
2015-03-27 13:50:00,79.54,79.62,79.52,79.62,28000.0,60.9284,60.9897,60.9131,60.9897,28000.0
2015-03-27 13:55:00,79.62,79.67,79.61,79.66,18100.0,60.9897,61.028,60.982,61.0203,18100.0
2015-03-27 14:00:00,79.66,79.72,79.63,79.63,22400.0,61.0203,61.0663,60.9973,60.9973,22400.0
2015-03-27 14:05:00,79.63,79.63,79.57,79.6,65400.0,60.9973,60.9973,60.9514,60.9744,65400.0
2015-03-27 14:10:00,79.6,79.65,79.6,79.61,20900.0,60.9744,61.0127,60.9744,60.982,20900.0
2015-03-27 14:15:00,79.6,79.62,79.57,79.61,37300.0,60.9744,60.9897,60.9514,60.982,37300.0
2015-03-27 14:20:00,79.6,79.61,79.55,79.61,46500.0,60.9744,60.982,60.9361,60.982,46500.0
2015-03-27 14:25:00,79.6,79.6,79.47,79.5,22500.0,60.9744,60.9744,60.8748,60.8978,22500.0
2015-03-27 14:30:00,79.49,79.53,79.46,79.47,21200.0,60.8901,60.9207,60.8671,60.8748,21200.0
2015-03-27 14:35:00,79.46,79.46,79.32,79.33,43400.0,60.8671,60.8671,60.7599,60.7675,43400.0
2015-03-27 14:40:00,79.33,79.36,79.32,79.34,45000.0,60.7675,60.7905,60.7599,60.7752,45000.0
2015-03-27 14:45:00,79.33,79.34,79.3,79.32,23800.0,60.7675,60.7752,60.7446,60.7599,23800.0
2015-03-27 14:50:00,79.32,79.42,79.31,79.41,27800.0,60.7599,60.8365,60.7522,60.8288,27800.0
2015-03-27 14:55:00,79.41,79.41,79.34,79.39,28700.0,60.8288,60.8288,60.7752,60.8135,28700.0
2015-03-27 15:00:00,79.38,79.43,79.36,79.41,41700.0,60.8058,60.8441,60.7905,60.8288,41700.0
2015-03-27 15:05:00,79.41,79.48,79.37,79.38,42000.0,60.8288,60.8824,60.7982,60.8058,42000.0
2015-03-27 15:10:00,79.39,79.39,79.34,79.37,24900.0,60.8135,60.8135,60.7752,60.7982,24900.0
2015-03-27 15:15:00,79.38,79.38,79.33,79.35,86100.0,60.8058,60.8058,60.7675,60.7829,86100.0
2015-03-27 15:20:00,79.35,79.38,79.34,79.37,41300.0,60.7829,60.8058,60.7752,60.7982,41300.0
2015-03-27 15:25:00,79.37,79.39,79.36,79.37,45000.0,60.7982,60.8135,60.7905,60.7982,45000.0
2015-03-27 15:30:00,79.38,79.42,79.35,79.41,62600.0,60.8058,60.8365,60.7829,60.8288,62600.0
2015-03-27 15:35:00,79.41,79.5,79.35,79.5,97200.0,60.8288,60.8978,60.7829,60.8978,97200.0
2015-03-27 15:40:00,79.49,79.54,79.47,79.49,96500.0,60.8901,60.9284,60.8748,60.8901,96500.0
2015-03-27 15:45:00,79.49,79.54,79.45,79.52,308100.0,60.8901,60.9284,60.8595,60.9131,308100.0
2015-03-27 15:50:00,79.52,79.59,79.49,79.58,118800.0,60.9131,60.9667,60.8901,60.959,118800.0
2015-03-27 15:55:00,79.58,79.7,79.57,79.65,348500.0,60.959,61.051,60.9514,61.0127,348500.0
2015-03-30 09:30:00,80.01,80.5,80.0,80.41,139000.0,61.2884,61.6638,61.2808,61.5948,139000.0
2015-03-30 09:35:00,80.45,80.78,80.45,80.76,70200.0,61.6255,61.8783,61.6255,61.8629,70200.0
2015-03-30 09:40:00,80.79,81.08,80.75,80.9,86900.0,61.8859,62.1081,61.8553,61.9702,86900.0
2015-03-30 09:45:00,80.9,81.05,80.79,80.9,156800.0,61.9702,62.0851,61.8859,61.9702,156800.0
2015-03-30 09:50:00,80.9,80.96,80.7,80.78,46500.0,61.9702,62.0161,61.817,61.8783,46500.0
2015-03-30 09:55:00,80.78,80.86,80.72,80.81,35900.0,61.8783,61.9395,61.8323,61.9012,35900.0
2015-03-30 10:00:00,80.84,80.98,80.8,80.97,63100.0,61.9242,62.0315,61.8936,62.0238,63100.0
2015-03-30 10:05:00,80.98,81.04,80.83,81.02,55300.0,62.0315,62.0774,61.9166,62.0621,55300.0
2015-03-30 10:10:00,81.01,81.02,80.9,80.9,54200.0,62.0544,62.0621,61.9702,61.9702,54200.0
2015-03-30 10:15:00,80.9,80.99,80.89,80.97,46000.0,61.9702,62.0391,61.9625,62.0238,46000.0
2015-03-30 10:20:00,80.98,81.02,80.92,80.97,62900.0,62.0315,62.0621,61.9855,62.0238,62900.0
2015-03-30 10:25:00,80.97,81.04,80.93,81.01,66200.0,62.0238,62.0774,61.9932,62.0544,66200.0
2015-03-30 10:30:00,81.02,81.03,80.85,80.88,48100.0,62.0621,62.0698,61.9319,61.9549,48100.0
2015-03-30 10:35:00,80.87,80.88,80.74,80.78,36800.0,61.9472,61.9549,61.8476,61.8783,36800.0
2015-03-30 10:40:00,80.77,80.81,80.68,80.72,24500.0,61.8706,61.9012,61.8017,61.8323,24500.0
2015-03-30 10:45:00,80.71,80.75,80.64,80.74,33100.0,61.8246,61.8553,61.771,61.8476,33100.0
2015-03-30 10:50:00,80.76,80.81,80.73,80.81,20600.0,61.8629,61.9012,61.84,61.9012,20600.0
2015-03-30 10:55:00,80.81,80.84,80.72,80.74,19300.0,61.9012,61.9242,61.8323,61.8476,19300.0
2015-03-30 11:00:00,80.73,80.77,80.68,80.75,17200.0,61.84,61.8706,61.8017,61.8553,17200.0
2015-03-30 11:05:00,80.74,80.77,80.69,80.73,27000.0,61.8476,61.8706,61.8093,61.84,27000.0
2015-03-30 11:10:00,80.72,80.73,80.66,80.71,53200.0,61.8323,61.84,61.7863,61.8246,53200.0
2015-03-30 11:15:00,80.71,80.76,80.69,80.74,37000.0,61.8246,61.8629,61.8093,61.8476,37000.0
2015-03-30 11:20:00,80.74,80.82,80.72,80.81,18200.0,61.8476,61.9089,61.8323,61.9012,18200.0
2015-03-30 11:25:00,80.81,80.91,80.79,80.91,31600.0,61.9012,61.9778,61.8859,61.9778,31600.0
2015-03-30 11:30:00,80.91,80.94,80.87,80.87,22500.0,61.9778,62.0008,61.9472,61.9472,22500.0
2015-03-30 11:35:00,80.87,80.92,80.87,80.9,19100.0,61.9472,61.9855,61.9472,61.9702,19100.0
2015-03-30 11:40:00,80.91,80.91,80.84,80.86,23800.0,61.9778,61.9778,61.9242,61.9395,23800.0
2015-03-30 11:45:00,80.84,80.92,80.79,80.86,29900.0,61.9242,61.9855,61.8859,61.9395,29900.0
2015-03-30 11:50:00,80.86,80.89,80.84,80.86,15500.0,61.9395,61.9625,61.9242,61.9395,15500.0
2015-03-30 11:55:00,80.85,80.88,80.83,80.84,20900.0,61.9319,61.9549,61.9166,61.9242,20900.0
2015-03-30 12:00:00,80.85,80.88,80.82,80.85,24200.0,61.9319,61.9549,61.9089,61.9319,24200.0
2015-03-30 12:05:00,80.86,80.87,80.82,80.83,16900.0,61.9395,61.9472,61.9089,61.9166,16900.0
2015-03-30 12:10:00,80.83,80.96,80.83,80.93,23600.0,61.9166,62.0161,61.9166,61.9932,23600.0
2015-03-30 12:15:00,80.93,80.96,80.86,80.9,24100.0,61.9932,62.0161,61.9395,61.9702,24100.0
2015-03-30 12:20:00,80.9,80.95,80.88,80.93,20800.0,61.9702,62.0085,61.9549,61.9932,20800.0
2015-03-30 12:25:00,80.92,80.98,80.92,80.93,44100.0,61.9855,62.0315,61.9855,61.9932,44100.0
2015-03-30 12:30:00,80.94,81.0,80.93,80.99,35100.0,62.0008,62.0468,61.9932,62.0391,35100.0
2015-03-30 12:35:00,80.99,81.01,80.92,80.97,36300.0,62.0391,62.0544,61.9855,62.0238,36300.0
2015-03-30 12:40:00,80.97,80.99,80.95,80.96,14700.0,62.0238,62.0391,62.0085,62.0161,14700.0
2015-03-30 12:45:00,80.95,80.96,80.9,80.96,15700.0,62.0085,62.0161,61.9702,62.0161,15700.0
2015-03-30 12:50:00,80.96,81.0,80.93,81.0,31800.0,62.0161,62.0468,61.9932,62.0468,31800.0
2015-03-30 12:55:00,81.01,81.03,80.99,81.0,22200.0,62.0544,62.0698,62.0391,62.0468,22200.0
2015-03-30 13:00:00,81.01,81.05,81.01,81.05,26900.0,62.0544,62.0851,62.0544,62.0851,26900.0
2015-03-30 13:05:00,81.05,81.09,81.03,81.06,34200.0,62.0851,62.1157,62.0698,62.0927,34200.0
2015-03-30 13:10:00,81.07,81.09,81.03,81.04,45900.0,62.1004,62.1157,62.0698,62.0774,45900.0
2015-03-30 13:15:00,81.03,81.14,81.03,81.13,44100.0,62.0698,62.154,62.0698,62.1464,44100.0
2015-03-30 13:20:00,81.14,81.16,81.12,81.13,22600.0,62.154,62.1693,62.1387,62.1464,22600.0
2015-03-30 13:25:00,81.13,81.13,81.06,81.12,24800.0,62.1464,62.1464,62.0927,62.1387,24800.0
2015-03-30 13:30:00,81.11,81.19,81.08,81.19,28900.0,62.131,62.1923,62.1081,62.1923,28900.0
2015-03-30 13:35:00,81.19,81.21,81.1,81.15,23500.0,62.1923,62.2076,62.1234,62.1617,23500.0
2015-03-30 13:40:00,81.16,81.17,81.09,81.12,18300.0,62.1693,62.177,62.1157,62.1387,18300.0
2015-03-30 13:45:00,81.11,81.2,81.11,81.15,28900.0,62.131,62.2,62.131,62.1617,28900.0
2015-03-30 13:50:00,81.16,81.18,81.09,81.13,47300.0,62.1693,62.1847,62.1157,62.1464,47300.0
2015-03-30 13:55:00,81.13,81.28,81.12,81.27,42700.0,62.1464,62.2613,62.1387,62.2536,42700.0
2015-03-30 14:00:00,81.26,81.36,81.26,81.33,49900.0,62.2459,62.3225,62.2459,62.2996,49900.0
2015-03-30 14:05:00,81.32,81.37,81.32,81.33,23600.0,62.2919,62.3302,62.2919,62.2996,23600.0
2015-03-30 14:10:00,81.34,81.36,81.29,81.32,30300.0,62.3072,62.3225,62.2689,62.2919,30300.0
2015-03-30 14:15:00,81.33,81.33,81.25,81.25,25300.0,62.2996,62.2996,62.2383,62.2383,25300.0
2015-03-30 14:20:00,81.26,81.33,81.26,81.32,31300.0,62.2459,62.2996,62.2459,62.2919,31300.0
2015-03-30 14:25:00,81.33,81.33,81.27,81.29,19600.0,62.2996,62.2996,62.2536,62.2689,19600.0
2015-03-30 14:30:00,81.3,81.33,81.26,81.31,34300.0,62.2766,62.2996,62.2459,62.2842,34300.0
2015-03-30 14:35:00,81.31,81.43,81.3,81.42,35400.0,62.2842,62.3762,62.2766,62.3685,35400.0
2015-03-30 14:40:00,81.42,81.52,81.42,81.5,48500.0,62.3685,62.4451,62.3685,62.4298,48500.0
2015-03-30 14:45:00,81.5,81.51,81.4,81.51,33500.0,62.4298,62.4374,62.3532,62.4374,33500.0
2015-03-30 14:50:00,81.5,81.51,81.43,81.43,49900.0,62.4298,62.4374,62.3762,62.3762,49900.0
2015-03-30 14:55:00,81.45,81.5,81.43,81.47,25400.0,62.3915,62.4298,62.3762,62.4068,25400.0
2015-03-30 15:00:00,81.47,81.48,81.38,81.39,43800.0,62.4068,62.4145,62.3379,62.3455,43800.0
2015-03-30 15:05:00,81.39,81.45,81.38,81.41,38400.0,62.3455,62.3915,62.3379,62.3608,38400.0
2015-03-30 15:10:00,81.41,81.43,81.39,81.39,39400.0,62.3608,62.3762,62.3455,62.3455,39400.0
2015-03-30 15:15:00,81.39,81.47,81.38,81.47,32900.0,62.3455,62.4068,62.3379,62.4068,32900.0
2015-03-30 15:20:00,81.46,81.47,81.38,81.4,46800.0,62.3991,62.4068,62.3379,62.3532,46800.0
2015-03-30 15:25:00,81.4,81.43,81.39,81.42,64200.0,62.3532,62.3762,62.3455,62.3685,64200.0
2015-03-30 15:30:00,81.43,81.45,81.39,81.45,57800.0,62.3762,62.3915,62.3455,62.3915,57800.0
2015-03-30 15:35:00,81.45,81.5,81.42,81.49,51500.0,62.3915,62.4298,62.3685,62.4221,51500.0
2015-03-30 15:40:00,81.49,81.49,81.41,81.41,55200.0,62.4221,62.4221,62.3608,62.3608,55200.0
2015-03-30 15:45:00,81.41,81.42,81.28,81.28,118600.0,62.3608,62.3685,62.2613,62.2613,118600.0
2015-03-30 15:50:00,81.29,81.34,81.25,81.34,200000.0,62.2689,62.3072,62.2383,62.3072,200000.0
2015-03-30 15:55:00,81.33,81.42,81.33,81.4,486900.0,62.2996,62.3685,62.2996,62.3532,486900.0
2015-03-31 09:30:00,80.51,80.55,80.09,80.3,222400.0,61.6714,61.7021,61.3497,61.5106,222400.0
2015-03-31 09:35:00,80.32,80.44,80.09,80.43,82500.0,61.5259,61.6178,61.3497,61.6101,82500.0
2015-03-31 09:40:00,80.38,80.63,80.15,80.21,108200.0,61.5718,61.7634,61.3957,61.4416,108200.0
2015-03-31 09:45:00,80.19,80.33,80.1,80.24,102800.0,61.4263,61.5335,61.3574,61.4646,102800.0
2015-03-31 09:50:00,80.23,80.23,80.07,80.14,120600.0,61.4569,61.4569,61.3344,61.388,120600.0
2015-03-31 09:55:00,80.13,80.3,80.12,80.23,64500.0,61.3803,61.5106,61.3727,61.4569,64500.0
2015-03-31 10:00:00,80.24,80.32,80.1,80.18,55500.0,61.4646,61.5259,61.3574,61.4186,55500.0
2015-03-31 10:05:00,80.17,80.3,80.15,80.26,45100.0,61.411,61.5106,61.3957,61.4799,45100.0
2015-03-31 10:10:00,80.26,80.41,80.23,80.26,51800.0,61.4799,61.5948,61.4569,61.4799,51800.0
2015-03-31 10:15:00,80.26,80.34,80.22,80.31,31600.0,61.4799,61.5412,61.4493,61.5182,31600.0
2015-03-31 10:20:00,80.31,80.5,80.29,80.5,45900.0,61.5182,61.6638,61.5029,61.6638,45900.0
2015-03-31 10:25:00,80.5,80.52,80.47,80.5,47300.0,61.6638,61.6791,61.6408,61.6638,47300.0
2015-03-31 10:30:00,80.51,80.53,80.47,80.48,45500.0,61.6714,61.6868,61.6408,61.6485,45500.0
2015-03-31 10:35:00,80.48,80.51,80.4,80.42,32700.0,61.6485,61.6714,61.5872,61.6025,32700.0
2015-03-31 10:40:00,80.42,80.5,80.41,80.46,16100.0,61.6025,61.6638,61.5948,61.6331,16100.0
2015-03-31 10:45:00,80.45,80.54,80.44,80.52,34200.0,61.6255,61.6944,61.6178,61.6791,34200.0
2015-03-31 10:50:00,80.52,80.61,80.51,80.52,24400.0,61.6791,61.748,61.6714,61.6791,24400.0
2015-03-31 10:55:00,80.51,80.55,80.46,80.46,19400.0,61.6714,61.7021,61.6331,61.6331,19400.0
2015-03-31 11:00:00,80.48,80.56,80.47,80.55,17200.0,61.6485,61.7097,61.6408,61.7021,17200.0
2015-03-31 11:05:00,80.55,80.57,80.51,80.55,26100.0,61.7021,61.7174,61.6714,61.7021,26100.0
2015-03-31 11:10:00,80.54,80.65,80.53,80.63,34700.0,61.6944,61.7787,61.6868,61.7634,34700.0
2015-03-31 11:15:00,80.62,80.63,80.55,80.61,24800.0,61.7557,61.7634,61.7021,61.748,24800.0
2015-03-31 11:20:00,80.61,80.61,80.52,80.55,24400.0,61.748,61.748,61.6791,61.7021,24400.0
2015-03-31 11:25:00,80.54,80.6,80.53,80.56,21900.0,61.6944,61.7404,61.6868,61.7097,21900.0
2015-03-31 11:30:00,80.55,80.56,80.41,80.42,54400.0,61.7021,61.7097,61.5948,61.6025,54400.0
2015-03-31 11:35:00,80.43,80.46,80.4,80.45,13300.0,61.6101,61.6331,61.5872,61.6255,13300.0
2015-03-31 11:40:00,80.45,80.45,80.37,80.4,45500.0,61.6255,61.6255,61.5642,61.5872,45500.0
2015-03-31 11:45:00,80.39,80.42,80.34,80.36,38100.0,61.5795,61.6025,61.5412,61.5565,38100.0
2015-03-31 11:50:00,80.35,80.38,80.25,80.25,24800.0,61.5489,61.5718,61.4723,61.4723,24800.0
2015-03-31 11:55:00,80.25,80.28,80.24,80.25,18400.0,61.4723,61.4952,61.4646,61.4723,18400.0
2015-03-31 12:00:00,80.26,80.27,80.19,80.21,25000.0,61.4799,61.4876,61.4263,61.4416,25000.0
2015-03-31 12:05:00,80.21,80.28,80.16,80.27,36400.0,61.4416,61.4952,61.4033,61.4876,36400.0
2015-03-31 12:10:00,80.25,80.31,80.24,80.31,47400.0,61.4723,61.5182,61.4646,61.5182,47400.0
2015-03-31 12:15:00,80.31,80.33,80.24,80.26,21800.0,61.5182,61.5335,61.4646,61.4799,21800.0
2015-03-31 12:20:00,80.26,80.32,80.26,80.3,18100.0,61.4799,61.5259,61.4799,61.5106,18100.0
2015-03-31 12:25:00,80.3,80.32,80.29,80.31,21700.0,61.5106,61.5259,61.5029,61.5182,21700.0
2015-03-31 12:30:00,80.31,80.32,80.26,80.31,22900.0,61.5182,61.5259,61.4799,61.5182,22900.0
2015-03-31 12:35:00,80.31,80.36,80.31,80.34,21400.0,61.5182,61.5565,61.5182,61.5412,21400.0
2015-03-31 12:40:00,80.34,80.36,80.31,80.35,16800.0,61.5412,61.5565,61.5182,61.5489,16800.0
2015-03-31 12:45:00,80.35,80.37,80.3,80.36,30300.0,61.5489,61.5642,61.5106,61.5565,30300.0
2015-03-31 12:50:00,80.35,80.4,80.32,80.32,16700.0,61.5489,61.5872,61.5259,61.5259,16700.0
2015-03-31 12:55:00,80.31,80.36,80.29,80.33,21600.0,61.5182,61.5565,61.5029,61.5335,21600.0
2015-03-31 13:00:00,80.33,80.41,80.33,80.4,30800.0,61.5335,61.5948,61.5335,61.5872,30800.0
2015-03-31 13:05:00,80.4,80.42,80.38,80.39,24500.0,61.5872,61.6025,61.5718,61.5795,24500.0
2015-03-31 13:10:00,80.39,80.44,80.37,80.43,29600.0,61.5795,61.6178,61.5642,61.6101,29600.0
2015-03-31 13:15:00,80.43,80.55,80.42,80.55,24000.0,61.6101,61.7021,61.6025,61.7021,24000.0
2015-03-31 13:20:00,80.54,80.54,80.43,80.47,11000.0,61.6944,61.6944,61.6101,61.6408,11000.0
2015-03-31 13:25:00,80.46,80.47,80.42,80.46,24000.0,61.6331,61.6408,61.6025,61.6331,24000.0
2015-03-31 13:30:00,80.46,80.63,80.46,80.6,21500.0,61.6331,61.7634,61.6331,61.7404,21500.0
2015-03-31 13:35:00,80.59,80.6,80.52,80.53,11400.0,61.7327,61.7404,61.6791,61.6868,11400.0
2015-03-31 13:40:00,80.54,80.59,80.53,80.58,24600.0,61.6944,61.7327,61.6868,61.7251,24600.0
2015-03-31 13:45:00,80.57,80.58,80.45,80.48,54300.0,61.7174,61.7251,61.6255,61.6485,54300.0
2015-03-31 13:50:00,80.49,80.49,80.4,80.4,41700.0,61.6561,61.6561,61.5872,61.5872,41700.0
2015-03-31 13:55:00,80.39,80.4,80.34,80.37,27400.0,61.5795,61.5872,61.5412,61.5642,27400.0
2015-03-31 14:00:00,80.37,80.38,80.29,80.31,94600.0,61.5642,61.5718,61.5029,61.5182,94600.0
2015-03-31 14:05:00,80.31,80.32,80.25,80.27,49200.0,61.5182,61.5259,61.4723,61.4876,49200.0
2015-03-31 14:10:00,80.28,80.31,80.26,80.29,53000.0,61.4952,61.5182,61.4799,61.5029,53000.0
2015-03-31 14:15:00,80.28,80.29,80.19,80.2,44100.0,61.4952,61.5029,61.4263,61.434,44100.0
2015-03-31 14:20:00,80.2,80.23,80.14,80.21,36900.0,61.434,61.4569,61.388,61.4416,36900.0
2015-03-31 14:25:00,80.2,80.21,80.14,80.17,37800.0,61.434,61.4416,61.388,61.411,37800.0
2015-03-31 14:30:00,80.16,80.19,80.11,80.14,28200.0,61.4033,61.4263,61.365,61.388,28200.0
2015-03-31 14:35:00,80.13,80.15,80.11,80.14,20500.0,61.3803,61.3957,61.365,61.388,20500.0
2015-03-31 14:40:00,80.14,80.14,80.11,80.11,14700.0,61.388,61.388,61.365,61.365,14700.0
2015-03-31 14:45:00,80.11,80.24,80.1,80.23,45500.0,61.365,61.4646,61.3574,61.4569,45500.0
2015-03-31 14:50:00,80.24,80.26,80.21,80.23,21700.0,61.4646,61.4799,61.4416,61.4569,21700.0
2015-03-31 14:55:00,80.22,80.28,80.22,80.26,24100.0,61.4493,61.4952,61.4493,61.4799,24100.0
2015-03-31 15:00:00,80.25,80.25,80.06,80.1,48400.0,61.4723,61.4723,61.3267,61.3574,48400.0
2015-03-31 15:05:00,80.09,80.11,80.05,80.1,34100.0,61.3497,61.365,61.3191,61.3574,34100.0
2015-03-31 15:10:00,80.11,80.12,80.02,80.02,41100.0,61.365,61.3727,61.2961,61.2961,41100.0
2015-03-31 15:15:00,80.02,80.04,79.91,79.92,264300.0,61.2961,61.3114,61.2118,61.2195,264300.0
2015-03-31 15:20:00,79.91,79.98,79.85,79.87,82300.0,61.2118,61.2654,61.1659,61.1812,82300.0
2015-03-31 15:25:00,79.87,79.9,79.85,79.9,63600.0,61.1812,61.2042,61.1659,61.2042,63600.0
2015-03-31 15:30:00,79.9,79.9,79.81,79.88,88800.0,61.2042,61.2042,61.1352,61.1888,88800.0
2015-03-31 15:35:00,79.87,79.99,79.85,79.96,78200.0,61.1812,61.2731,61.1659,61.2501,78200.0
2015-03-31 15:40:00,79.95,80.05,79.93,80.01,113300.0,61.2425,61.3191,61.2271,61.2884,113300.0
2015-03-31 15:45:00,80.02,80.14,80.01,80.11,96300.0,61.2961,61.388,61.2884,61.365,96300.0
2015-03-31 15:50:00,80.1,80.12,80.03,80.03,123000.0,61.3574,61.3727,61.3037,61.3037,123000.0
2015-03-31 15:55:00,80.04,80.17,80.02,80.03,230700.0,61.3114,61.411,61.2961,61.3037,230700.0
2015-04-01 09:30:00,80.03,80.52,79.95,80.11,187600.0,61.3037,61.6791,61.2425,61.365,187600.0
2015-04-01 09:35:00,80.09,80.13,79.69,79.79,103900.0,61.3497,61.3803,61.0433,61.1199,103900.0
2015-04-01 09:40:00,79.76,79.81,79.5,79.61,64100.0,61.0969,61.1352,60.8978,60.982,64100.0
2015-04-01 09:45:00,79.59,79.74,79.53,79.57,62500.0,60.9667,61.0816,60.9207,60.9514,62500.0
2015-04-01 09:50:00,79.57,79.7,79.5,79.66,38300.0,60.9514,61.051,60.8978,61.0203,38300.0
2015-04-01 09:55:00,79.64,79.65,79.53,79.59,39300.0,61.005,61.0127,60.9207,60.9667,39300.0
2015-04-01 10:00:00,79.58,79.62,79.5,79.52,105900.0,60.959,60.9897,60.8978,60.9131,105900.0
2015-04-01 10:05:00,79.53,79.59,79.43,79.51,85400.0,60.9207,60.9667,60.8441,60.9054,85400.0
2015-04-01 10:10:00,79.52,79.55,79.42,79.43,104200.0,60.9131,60.9361,60.8365,60.8441,104200.0
2015-04-01 10:15:00,79.44,79.53,79.39,79.4,49400.0,60.8518,60.9207,60.8135,60.8212,49400.0
2015-04-01 10:20:00,79.4,79.59,79.4,79.54,53900.0,60.8212,60.9667,60.8212,60.9284,53900.0
2015-04-01 10:25:00,79.56,79.67,79.54,79.58,39200.0,60.9437,61.028,60.9284,60.959,39200.0
2015-04-01 10:30:00,79.6,79.65,79.49,79.49,52900.0,60.9744,61.0127,60.8901,60.8901,52900.0
2015-04-01 10:35:00,79.48,79.56,79.46,79.48,36900.0,60.8824,60.9437,60.8671,60.8824,36900.0
2015-04-01 10:40:00,79.46,79.6,79.46,79.6,35600.0,60.8671,60.9744,60.8671,60.9744,35600.0
2015-04-01 10:45:00,79.61,79.73,79.6,79.73,35400.0,60.982,61.0739,60.9744,61.0739,35400.0
2015-04-01 10:50:00,79.74,79.89,79.73,79.86,47800.0,61.0816,61.1965,61.0739,61.1735,47800.0
2015-04-01 10:55:00,79.86,79.88,79.78,79.79,44400.0,61.1735,61.1888,61.1122,61.1199,44400.0
2015-04-01 11:00:00,79.79,79.8,79.69,79.73,31500.0,61.1199,61.1276,61.0433,61.0739,31500.0
2015-04-01 11:05:00,79.74,79.91,79.71,79.91,28700.0,61.0816,61.2118,61.0586,61.2118,28700.0
2015-04-01 11:10:00,79.91,79.96,79.9,79.91,46800.0,61.2118,61.2501,61.2042,61.2118,46800.0
2015-04-01 11:15:00,79.91,79.94,79.85,79.91,28300.0,61.2118,61.2348,61.1659,61.2118,28300.0
2015-04-01 11:20:00,79.9,79.93,79.8,79.86,27800.0,61.2042,61.2271,61.1276,61.1735,27800.0
2015-04-01 11:25:00,79.87,79.91,79.78,79.81,30000.0,61.1812,61.2118,61.1122,61.1352,30000.0
2015-04-01 11:30:00,79.8,79.83,79.72,79.75,44800.0,61.1276,61.1505,61.0663,61.0893,44800.0
2015-04-01 11:35:00,79.74,79.83,79.74,79.83,34700.0,61.0816,61.1505,61.0816,61.1505,34700.0
2015-04-01 11:40:00,79.84,79.91,79.84,79.9,19900.0,61.1582,61.2118,61.1582,61.2042,19900.0
2015-04-01 11:45:00,79.9,79.91,79.84,79.89,21000.0,61.2042,61.2118,61.1582,61.1965,21000.0
2015-04-01 11:50:00,79.91,79.97,79.91,79.97,18800.0,61.2118,61.2578,61.2118,61.2578,18800.0
2015-04-01 11:55:00,79.97,79.97,79.85,79.86,24700.0,61.2578,61.2578,61.1659,61.1735,24700.0
2015-04-01 12:00:00,79.86,79.86,79.73,79.73,40900.0,61.1735,61.1735,61.0739,61.0739,40900.0
2015-04-01 12:05:00,79.74,79.78,79.71,79.75,49200.0,61.0816,61.1122,61.0586,61.0893,49200.0
2015-04-01 12:10:00,79.76,79.77,79.65,79.69,32500.0,61.0969,61.1046,61.0127,61.0433,32500.0
2015-04-01 12:15:00,79.67,79.67,79.62,79.63,21300.0,61.028,61.028,60.9897,60.9973,21300.0
2015-04-01 12:20:00,79.64,79.68,79.6,79.63,29200.0,61.005,61.0356,60.9744,60.9973,29200.0
2015-04-01 12:25:00,79.64,79.71,79.64,79.7,34900.0,61.005,61.0586,61.005,61.051,34900.0
2015-04-01 12:30:00,79.71,79.71,79.65,79.7,15900.0,61.0586,61.0586,61.0127,61.051,15900.0
2015-04-01 12:35:00,79.69,79.69,79.65,79.69,14200.0,61.0433,61.0433,61.0127,61.0433,14200.0
2015-04-01 12:40:00,79.69,79.74,79.66,79.68,13500.0,61.0433,61.0816,61.0203,61.0356,13500.0
2015-04-01 12:45:00,79.68,79.7,79.6,79.61,35400.0,61.0356,61.051,60.9744,60.982,35400.0
2015-04-01 12:50:00,79.61,79.73,79.6,79.71,17500.0,60.982,61.0739,60.9744,61.0586,17500.0
2015-04-01 12:55:00,79.71,79.71,79.65,79.67,13600.0,61.0586,61.0586,61.0127,61.028,13600.0
2015-04-01 13:00:00,79.65,79.66,79.58,79.59,35900.0,61.0127,61.0203,60.959,60.9667,35900.0
2015-04-01 13:05:00,79.58,79.66,79.56,79.63,23500.0,60.959,61.0203,60.9437,60.9973,23500.0
2015-04-01 13:10:00,79.63,79.7,79.63,79.69,20800.0,60.9973,61.051,60.9973,61.0433,20800.0
2015-04-01 13:15:00,79.68,79.7,79.63,79.64,22900.0,61.0356,61.051,60.9973,61.005,22900.0
2015-04-01 13:20:00,79.63,79.65,79.59,79.61,22500.0,60.9973,61.0127,60.9667,60.982,22500.0
2015-04-01 13:25:00,79.6,79.67,79.56,79.66,17500.0,60.9744,61.028,60.9437,61.0203,17500.0
2015-04-01 13:30:00,79.67,79.72,79.64,79.69,22400.0,61.028,61.0663,61.005,61.0433,22400.0
2015-04-01 13:35:00,79.68,79.76,79.66,79.75,32900.0,61.0356,61.0969,61.0203,61.0893,32900.0
2015-04-01 13:40:00,79.75,79.82,79.75,79.78,21600.0,61.0893,61.1429,61.0893,61.1122,21600.0
2015-04-01 13:45:00,79.78,79.85,79.75,79.84,39700.0,61.1122,61.1659,61.0893,61.1582,39700.0
2015-04-01 13:50:00,79.84,79.88,79.81,79.84,10900.0,61.1582,61.1888,61.1352,61.1582,10900.0
2015-04-01 13:55:00,79.84,79.9,79.8,79.81,24000.0,61.1582,61.2042,61.1276,61.1352,24000.0
2015-04-01 14:00:00,79.82,79.84,79.78,79.78,26400.0,61.1429,61.1582,61.1122,61.1122,26400.0
2015-04-01 14:05:00,79.78,79.81,79.74,79.8,23200.0,61.1122,61.1352,61.0816,61.1276,23200.0
2015-04-01 14:10:00,79.79,79.79,79.63,79.67,35300.0,61.1199,61.1199,60.9973,61.028,35300.0
2015-04-01 14:15:00,79.66,79.67,79.58,79.6,30100.0,61.0203,61.028,60.959,60.9744,30100.0
2015-04-01 14:20:00,79.6,79.69,79.59,79.69,21600.0,60.9744,61.0433,60.9667,61.0433,21600.0
2015-04-01 14:25:00,79.69,79.69,79.6,79.62,31700.0,61.0433,61.0433,60.9744,60.9897,31700.0
2015-04-01 14:30:00,79.61,79.62,79.53,79.6,56600.0,60.982,60.9897,60.9207,60.9744,56600.0
2015-04-01 14:35:00,79.61,79.64,79.57,79.6,33400.0,60.982,61.005,60.9514,60.9744,33400.0
2015-04-01 14:40:00,79.6,79.6,79.57,79.57,26500.0,60.9744,60.9744,60.9514,60.9514,26500.0
2015-04-01 14:45:00,79.57,79.72,79.57,79.7,26300.0,60.9514,61.0663,60.9514,61.051,26300.0
2015-04-01 14:50:00,79.71,79.72,79.66,79.67,18100.0,61.0586,61.0663,61.0203,61.028,18100.0
2015-04-01 14:55:00,79.67,79.67,79.59,79.61,18700.0,61.028,61.028,60.9667,60.982,18700.0
2015-04-01 15:00:00,79.6,79.62,79.56,79.57,36200.0,60.9744,60.9897,60.9437,60.9514,36200.0
2015-04-01 15:05:00,79.58,79.58,79.43,79.48,94900.0,60.959,60.959,60.8441,60.8824,94900.0
2015-04-01 15:10:00,79.48,79.55,79.47,79.51,40800.0,60.8824,60.9361,60.8748,60.9054,40800.0
2015-04-01 15:15:00,79.52,79.56,79.51,79.55,42700.0,60.9131,60.9437,60.9054,60.9361,42700.0
2015-04-01 15:20:00,79.54,79.61,79.54,79.59,35900.0,60.9284,60.982,60.9284,60.9667,35900.0
2015-04-01 15:25:00,79.6,79.62,79.53,79.55,37100.0,60.9744,60.9897,60.9207,60.9361,37100.0
2015-04-01 15:30:00,79.55,79.62,79.55,79.62,53000.0,60.9361,60.9897,60.9361,60.9897,53000.0
2015-04-01 15:35:00,79.62,79.72,79.58,79.6,58600.0,60.9897,61.0663,60.959,60.9744,58600.0
2015-04-01 15:40:00,79.6,79.61,79.46,79.48,111700.0,60.9744,60.982,60.8671,60.8824,111700.0
2015-04-01 15:45:00,79.46,79.58,79.44,79.57,91700.0,60.8671,60.959,60.8518,60.9514,91700.0
2015-04-01 15:50:00,79.56,79.58,79.53,79.57,113700.0,60.9437,60.959,60.9207,60.9514,113700.0
2015-04-01 15:55:00,79.56,79.65,79.56,79.65,213000.0,60.9437,61.0127,60.9437,61.0127,213000.0
2015-04-02 09:30:00,79.6,79.93,79.4,79.81,144900.0,60.9744,61.2271,60.8212,61.1352,144900.0
2015-04-02 09:35:00,79.83,80.02,79.8,79.88,45100.0,61.1505,61.2961,61.1276,61.1888,45100.0
2015-04-02 09:40:00,79.87,79.99,79.85,79.93,40300.0,61.1812,61.2731,61.1659,61.2271,40300.0
2015-04-02 09:45:00,79.96,80.24,79.96,80.22,74200.0,61.2501,61.4646,61.2501,61.4493,74200.0
2015-04-02 09:50:00,80.22,80.45,80.19,80.37,46400.0,61.4493,61.6255,61.4263,61.5642,46400.0
2015-04-02 09:55:00,80.38,80.39,80.17,80.23,46400.0,61.5718,61.5795,61.411,61.4569,46400.0
2015-04-02 10:00:00,80.25,80.33,80.21,80.27,44000.0,61.4723,61.5335,61.4416,61.4876,44000.0
2015-04-02 10:05:00,80.29,80.36,80.26,80.26,44700.0,61.5029,61.5565,61.4799,61.4799,44700.0
2015-04-02 10:10:00,80.29,80.33,80.17,80.18,59200.0,61.5029,61.5335,61.411,61.4186,59200.0
2015-04-02 10:15:00,80.18,80.34,80.15,80.33,33300.0,61.4186,61.5412,61.3957,61.5335,33300.0
2015-04-02 10:20:00,80.33,80.43,80.32,80.41,47600.0,61.5335,61.6101,61.5259,61.5948,47600.0
2015-04-02 10:25:00,80.4,80.41,80.34,80.37,22400.0,61.5872,61.5948,61.5412,61.5642,22400.0
2015-04-02 10:30:00,80.37,80.39,80.24,80.31,34000.0,61.5642,61.5795,61.4646,61.5182,34000.0
2015-04-02 10:35:00,80.31,80.34,80.26,80.28,15700.0,61.5182,61.5412,61.4799,61.4952,15700.0
2015-04-02 10:40:00,80.3,80.36,80.2,80.21,16700.0,61.5106,61.5565,61.434,61.4416,16700.0
2015-04-02 10:45:00,80.21,80.28,80.19,80.23,19200.0,61.4416,61.4952,61.4263,61.4569,19200.0
2015-04-02 10:50:00,80.24,80.27,80.19,80.24,29800.0,61.4646,61.4876,61.4263,61.4646,29800.0
2015-04-02 10:55:00,80.25,80.25,80.15,80.16,43300.0,61.4723,61.4723,61.3957,61.4033,43300.0
2015-04-02 11:00:00,80.16,80.34,80.13,80.33,28200.0,61.4033,61.5412,61.3803,61.5335,28200.0
2015-04-02 11:05:00,80.33,80.35,80.31,80.35,9700.0,61.5335,61.5489,61.5182,61.5489,9700.0
2015-04-02 11:10:00,80.35,80.37,80.32,80.35,23700.0,61.5489,61.5642,61.5259,61.5489,23700.0
2015-04-02 11:15:00,80.34,80.43,80.34,80.42,14200.0,61.5412,61.6101,61.5412,61.6025,14200.0
2015-04-02 11:20:00,80.42,80.42,80.33,80.36,15800.0,61.6025,61.6025,61.5335,61.5565,15800.0
2015-04-02 11:25:00,80.36,80.37,80.17,80.17,30500.0,61.5565,61.5642,61.411,61.411,30500.0
2015-04-02 11:30:00,80.17,80.26,80.16,80.25,18800.0,61.411,61.4799,61.4033,61.4723,18800.0
2015-04-02 11:35:00,80.24,80.27,80.18,80.19,18900.0,61.4646,61.4876,61.4186,61.4263,18900.0
2015-04-02 11:40:00,80.19,80.23,80.17,80.23,14800.0,61.4263,61.4569,61.411,61.4569,14800.0
2015-04-02 11:45:00,80.24,80.25,80.13,80.15,23800.0,61.4646,61.4723,61.3803,61.3957,23800.0
2015-04-02 11:50:00,80.16,80.16,80.01,80.03,28600.0,61.4033,61.4033,61.2884,61.3037,28600.0
2015-04-02 11:55:00,80.02,80.09,80.02,80.05,12600.0,61.2961,61.3497,61.2961,61.3191,12600.0
2015-04-02 12:00:00,80.06,80.07,79.9,79.91,25400.0,61.3267,61.3344,61.2042,61.2118,25400.0
2015-04-02 12:05:00,79.9,79.93,79.84,79.91,28100.0,61.2042,61.2271,61.1582,61.2118,28100.0
2015-04-02 12:10:00,79.91,79.92,79.85,79.9,22900.0,61.2118,61.2195,61.1659,61.2042,22900.0
2015-04-02 12:15:00,79.89,79.99,79.87,79.95,18400.0,61.1965,61.2731,61.1812,61.2425,18400.0
2015-04-02 12:20:00,79.96,80.04,79.96,80.04,22000.0,61.2501,61.3114,61.2501,61.3114,22000.0
2015-04-02 12:25:00,80.04,80.09,79.99,80.01,17000.0,61.3114,61.3497,61.2731,61.2884,17000.0
2015-04-02 12:30:00,80.02,80.12,80.01,80.12,41300.0,61.2961,61.3727,61.2884,61.3727,41300.0
2015-04-02 12:35:00,80.11,80.13,80.06,80.12,27100.0,61.365,61.3803,61.3267,61.3727,27100.0
2015-04-02 12:40:00,80.13,80.13,80.06,80.09,27100.0,61.3803,61.3803,61.3267,61.3497,27100.0
2015-04-02 12:45:00,80.09,80.12,80.09,80.12,10800.0,61.3497,61.3727,61.3497,61.3727,10800.0
2015-04-02 12:50:00,80.13,80.2,80.12,80.2,16500.0,61.3803,61.434,61.3727,61.434,16500.0
2015-04-02 12:55:00,80.2,80.33,80.19,80.32,83200.0,61.434,61.5335,61.4263,61.5259,83200.0
2015-04-02 13:00:00,80.31,80.4,80.31,80.34,52100.0,61.5182,61.5872,61.5182,61.5412,52100.0
2015-04-02 13:05:00,80.34,80.34,80.24,80.24,12500.0,61.5412,61.5412,61.4646,61.4646,12500.0
2015-04-02 13:10:00,80.22,80.33,80.2,80.32,23100.0,61.4493,61.5335,61.434,61.5259,23100.0
2015-04-02 13:15:00,80.32,80.39,80.3,80.36,30100.0,61.5259,61.5795,61.5106,61.5565,30100.0
2015-04-02 13:20:00,80.38,80.4,80.35,80.38,35000.0,61.5718,61.5872,61.5489,61.5718,35000.0
2015-04-02 13:25:00,80.38,80.39,80.36,80.36,29800.0,61.5718,61.5795,61.5565,61.5565,29800.0
2015-04-02 13:30:00,80.36,80.41,80.35,80.39,61700.0,61.5565,61.5948,61.5489,61.5795,61700.0
2015-04-02 13:35:00,80.4,80.41,80.36,80.4,35800.0,61.5872,61.5948,61.5565,61.5872,35800.0
2015-04-02 13:40:00,80.4,80.41,80.15,80.15,64100.0,61.5872,61.5948,61.3957,61.3957,64100.0
2015-04-02 13:45:00,80.16,80.3,80.12,80.27,101200.0,61.4033,61.5106,61.3727,61.4876,101200.0
2015-04-02 13:50:00,80.27,80.41,80.25,80.4,26400.0,61.4876,61.5948,61.4723,61.5872,26400.0
2015-04-02 13:55:00,80.4,80.43,80.36,80.37,61000.0,61.5872,61.6101,61.5565,61.5642,61000.0
2015-04-02 14:00:00,80.37,80.38,80.29,80.3,12900.0,61.5642,61.5718,61.5029,61.5106,12900.0
2015-04-02 14:05:00,80.29,80.4,80.28,80.36,35100.0,61.5029,61.5872,61.4952,61.5565,35100.0
2015-04-02 14:10:00,80.36,80.37,80.31,80.33,16100.0,61.5565,61.5642,61.5182,61.5335,16100.0
2015-04-02 14:15:00,80.33,80.43,80.31,80.42,33300.0,61.5335,61.6101,61.5182,61.6025,33300.0
2015-04-02 14:20:00,80.43,80.45,80.4,80.44,33400.0,61.6101,61.6255,61.5872,61.6178,33400.0
2015-04-02 14:25:00,80.44,80.5,80.44,80.45,46000.0,61.6178,61.6638,61.6178,61.6255,46000.0
2015-04-02 14:30:00,80.45,80.47,80.41,80.47,36400.0,61.6255,61.6408,61.5948,61.6408,36400.0
2015-04-02 14:35:00,80.49,80.5,80.3,80.32,41700.0,61.6561,61.6638,61.5106,61.5259,41700.0
2015-04-02 14:40:00,80.32,80.37,80.28,80.31,24100.0,61.5259,61.5642,61.4952,61.5182,24100.0
2015-04-02 14:45:00,80.31,80.31,80.22,80.26,26300.0,61.5182,61.5182,61.4493,61.4799,26300.0
2015-04-02 14:50:00,80.25,80.32,80.24,80.29,20200.0,61.4723,61.5259,61.4646,61.5029,20200.0
2015-04-02 14:55:00,80.29,80.35,80.28,80.32,21500.0,61.5029,61.5489,61.4952,61.5259,21500.0
2015-04-02 15:00:00,80.33,80.34,80.28,80.32,26700.0,61.5335,61.5412,61.4952,61.5259,26700.0
2015-04-02 15:05:00,80.33,80.35,80.26,80.27,28100.0,61.5335,61.5489,61.4799,61.4876,28100.0
2015-04-02 15:10:00,80.28,80.32,80.23,80.23,26000.0,61.4952,61.5259,61.4569,61.4569,26000.0
2015-04-02 15:15:00,80.23,80.28,80.23,80.23,34200.0,61.4569,61.4952,61.4569,61.4569,34200.0
2015-04-02 15:20:00,80.23,80.28,80.21,80.27,27900.0,61.4569,61.4952,61.4416,61.4876,27900.0
2015-04-02 15:25:00,80.27,80.4,80.26,80.36,46200.0,61.4876,61.5872,61.4799,61.5565,46200.0
2015-04-02 15:30:00,80.36,80.36,80.29,80.31,52700.0,61.5565,61.5565,61.5029,61.5182,52700.0
2015-04-02 15:35:00,80.32,80.4,80.32,80.39,53600.0,61.5259,61.5872,61.5259,61.5795,53600.0
2015-04-02 15:40:00,80.39,80.41,80.36,80.39,39000.0,61.5795,61.5948,61.5565,61.5795,39000.0
2015-04-02 15:45:00,80.38,80.43,80.37,80.42,88600.0,61.5718,61.6101,61.5642,61.6025,88600.0
2015-04-02 15:50:00,80.42,80.42,80.32,80.33,85200.0,61.6025,61.6025,61.5259,61.5335,85200.0
2015-04-02 15:55:00,80.33,80.35,80.24,80.24,186900.0,61.5335,61.5489,61.4646,61.4646,186900.0
2015-04-06 09:30:00,80.35,80.41,80.0,80.06,226000.0,61.5489,61.5948,61.2808,61.3267,226000.0
2015-04-06 09:35:00,80.05,80.21,79.98,80.01,53400.0,61.3191,61.4416,61.2654,61.2884,53400.0
2015-04-06 09:40:00,80.04,80.22,80.03,80.13,39800.0,61.3114,61.4493,61.3037,61.3803,39800.0
2015-04-06 09:45:00,80.14,80.6,80.13,80.49,117200.0,61.388,61.7404,61.3803,61.6561,117200.0
2015-04-06 09:50:00,80.48,80.6,80.42,80.49,24300.0,61.6485,61.7404,61.6025,61.6561,24300.0
2015-04-06 09:55:00,80.49,80.55,80.47,80.53,52500.0,61.6561,61.7021,61.6408,61.6868,52500.0
2015-04-06 10:00:00,80.52,80.69,80.5,80.65,73000.0,61.6791,61.8093,61.6638,61.7787,73000.0
2015-04-06 10:05:00,80.65,80.69,80.52,80.56,47200.0,61.7787,61.8093,61.6791,61.7097,47200.0
2015-04-06 10:10:00,80.56,80.58,80.41,80.42,32700.0,61.7097,61.7251,61.5948,61.6025,32700.0
2015-04-06 10:15:00,80.42,80.54,80.41,80.48,25300.0,61.6025,61.6944,61.5948,61.6485,25300.0
2015-04-06 10:20:00,80.49,80.73,80.47,80.69,40800.0,61.6561,61.84,61.6408,61.8093,40800.0
2015-04-06 10:25:00,80.7,80.71,80.61,80.71,24500.0,61.817,61.8246,61.748,61.8246,24500.0
2015-04-06 10:30:00,80.72,80.85,80.71,80.82,77500.0,61.8323,61.9319,61.8246,61.9089,77500.0
2015-04-06 10:35:00,80.81,80.84,80.69,80.72,31500.0,61.9012,61.9242,61.8093,61.8323,31500.0
2015-04-06 10:40:00,80.71,80.75,80.69,80.74,33900.0,61.8246,61.8553,61.8093,61.8476,33900.0
2015-04-06 10:45:00,80.73,80.74,80.63,80.68,39700.0,61.84,61.8476,61.7634,61.8017,39700.0
2015-04-06 10:50:00,80.68,80.8,80.68,80.8,42200.0,61.8017,61.8936,61.8017,61.8936,42200.0
2015-04-06 10:55:00,80.81,80.84,80.77,80.81,29900.0,61.9012,61.9242,61.8706,61.9012,29900.0
2015-04-06 11:00:00,80.82,80.95,80.81,80.95,52100.0,61.9089,62.0085,61.9012,62.0085,52100.0
2015-04-06 11:05:00,80.95,81.1,80.92,81.1,75900.0,62.0085,62.1234,61.9855,62.1234,75900.0
2015-04-06 11:10:00,81.09,81.13,81.06,81.1,58400.0,62.1157,62.1464,62.0927,62.1234,58400.0
2015-04-06 11:15:00,81.1,81.11,81.01,81.07,46100.0,62.1234,62.131,62.0544,62.1004,46100.0
2015-04-06 11:20:00,81.07,81.1,81.02,81.1,29500.0,62.1004,62.1234,62.0621,62.1234,29500.0
2015-04-06 11:25:00,81.09,81.1,81.03,81.08,28100.0,62.1157,62.1234,62.0698,62.1081,28100.0
2015-04-06 11:30:00,81.07,81.22,81.07,81.19,53500.0,62.1004,62.2153,62.1004,62.1923,53500.0
2015-04-06 11:35:00,81.19,81.31,81.17,81.27,50200.0,62.1923,62.2842,62.177,62.2536,50200.0
2015-04-06 11:40:00,81.28,81.37,81.27,81.36,50700.0,62.2613,62.3302,62.2536,62.3225,50700.0
2015-04-06 11:45:00,81.37,81.46,81.36,81.43,141500.0,62.3302,62.3991,62.3225,62.3762,141500.0
2015-04-06 11:50:00,81.44,81.64,81.43,81.62,81500.0,62.3838,62.537,62.3762,62.5217,81500.0
2015-04-06 11:55:00,81.61,81.66,81.48,81.53,70700.0,62.514,62.5523,62.4145,62.4528,70700.0
2015-04-06 12:00:00,81.53,81.55,81.48,81.48,51800.0,62.4528,62.4681,62.4145,62.4145,51800.0
2015-04-06 12:05:00,81.48,81.52,81.45,81.47,40200.0,62.4145,62.4451,62.3915,62.4068,40200.0
2015-04-06 12:10:00,81.47,81.51,81.45,81.47,25100.0,62.4068,62.4374,62.3915,62.4068,25100.0
2015-04-06 12:15:00,81.47,81.47,81.38,81.38,30500.0,62.4068,62.4068,62.3379,62.3379,30500.0
2015-04-06 12:20:00,81.38,81.54,81.38,81.54,40300.0,62.3379,62.4604,62.3379,62.4604,40300.0
2015-04-06 12:25:00,81.54,81.59,81.49,81.49,37300.0,62.4604,62.4987,62.4221,62.4221,37300.0
2015-04-06 12:30:00,81.5,81.52,81.49,81.5,23600.0,62.4298,62.4451,62.4221,62.4298,23600.0
2015-04-06 12:35:00,81.51,81.58,81.5,81.56,35100.0,62.4374,62.4911,62.4298,62.4757,35100.0
2015-04-06 12:40:00,81.56,81.57,81.51,81.57,45200.0,62.4757,62.4834,62.4374,62.4834,45200.0
2015-04-06 12:45:00,81.58,81.58,81.55,81.58,26700.0,62.4911,62.4911,62.4681,62.4911,26700.0
2015-04-06 12:50:00,81.57,81.6,81.56,81.59,18300.0,62.4834,62.5064,62.4757,62.4987,18300.0
2015-04-06 12:55:00,81.59,81.64,81.58,81.58,34200.0,62.4987,62.537,62.4911,62.4911,34200.0
2015-04-06 13:00:00,81.58,81.59,81.55,81.56,21600.0,62.4911,62.4987,62.4681,62.4757,21600.0
2015-04-06 13:05:00,81.56,81.56,81.51,81.51,12300.0,62.4757,62.4757,62.4374,62.4374,12300.0
2015-04-06 13:10:00,81.51,81.54,81.49,81.54,26900.0,62.4374,62.4604,62.4221,62.4604,26900.0
2015-04-06 13:15:00,81.55,81.61,81.53,81.61,35700.0,62.4681,62.514,62.4528,62.514,35700.0
2015-04-06 13:20:00,81.61,81.62,81.56,81.59,15000.0,62.514,62.5217,62.4757,62.4987,15000.0
2015-04-06 13:25:00,81.59,81.61,81.56,81.61,21800.0,62.4987,62.514,62.4757,62.514,21800.0
2015-04-06 13:30:00,81.6,81.65,81.59,81.62,28300.0,62.5064,62.5447,62.4987,62.5217,28300.0
2015-04-06 13:35:00,81.62,81.65,81.59,81.64,25600.0,62.5217,62.5447,62.4987,62.537,25600.0
2015-04-06 13:40:00,81.64,81.65,81.59,81.63,35200.0,62.537,62.5447,62.4987,62.5294,35200.0
2015-04-06 13:45:00,81.62,81.67,81.6,81.67,32200.0,62.5217,62.56,62.5064,62.56,32200.0
2015-04-06 13:50:00,81.67,81.78,81.66,81.78,52600.0,62.56,62.6443,62.5523,62.6443,52600.0
2015-04-06 13:55:00,81.78,81.88,81.78,81.87,57000.0,62.6443,62.7209,62.6443,62.7132,57000.0
2015-04-06 14:00:00,81.86,81.88,81.78,81.79,43800.0,62.7055,62.7209,62.6443,62.6519,43800.0
2015-04-06 14:05:00,81.8,81.8,81.71,81.71,35500.0,62.6596,62.6596,62.5906,62.5906,35500.0
2015-04-06 14:10:00,81.72,81.74,81.69,81.73,30900.0,62.5983,62.6136,62.5753,62.606,30900.0
2015-04-06 14:15:00,81.74,81.85,81.73,81.85,28500.0,62.6136,62.6979,62.606,62.6979,28500.0
2015-04-06 14:20:00,81.84,81.99,81.84,81.98,92600.0,62.6902,62.8051,62.6902,62.7975,92600.0
2015-04-06 14:25:00,81.97,82.0,81.95,81.98,60000.0,62.7898,62.8128,62.7745,62.7975,60000.0
2015-04-06 14:30:00,81.98,82.0,81.88,81.9,67200.0,62.7975,62.8128,62.7209,62.7362,67200.0
2015-04-06 14:35:00,81.91,81.94,81.87,81.93,52300.0,62.7438,62.7668,62.7132,62.7592,52300.0
2015-04-06 14:40:00,81.92,81.95,81.91,81.94,33200.0,62.7515,62.7745,62.7438,62.7668,33200.0
2015-04-06 14:45:00,81.95,81.95,81.92,81.93,26000.0,62.7745,62.7745,62.7515,62.7592,26000.0
2015-04-06 14:50:00,81.92,81.94,81.9,81.91,32000.0,62.7515,62.7668,62.7362,62.7438,32000.0
2015-04-06 14:55:00,81.91,81.91,81.82,81.84,26400.0,62.7438,62.7438,62.6749,62.6902,26400.0
2015-04-06 15:00:00,81.84,81.89,81.84,81.89,32400.0,62.6902,62.7285,62.6902,62.7285,32400.0
2015-04-06 15:05:00,81.89,81.9,81.7,81.7,54000.0,62.7285,62.7362,62.583,62.583,54000.0
2015-04-06 15:10:00,81.7,81.74,81.66,81.73,34800.0,62.583,62.6136,62.5523,62.606,34800.0
2015-04-06 15:15:00,81.73,81.74,81.61,81.62,59000.0,62.606,62.6136,62.514,62.5217,59000.0
2015-04-06 15:20:00,81.62,81.66,81.6,81.62,27800.0,62.5217,62.5523,62.5064,62.5217,27800.0
2015-04-06 15:25:00,81.62,81.65,81.61,81.63,30900.0,62.5217,62.5447,62.514,62.5294,30900.0
2015-04-06 15:30:00,81.63,81.7,81.63,81.7,34200.0,62.5294,62.583,62.5294,62.583,34200.0
2015-04-06 15:35:00,81.69,81.7,81.62,81.62,38200.0,62.5753,62.583,62.5217,62.5217,38200.0
2015-04-06 15:40:00,81.63,81.66,81.59,81.65,44300.0,62.5294,62.5523,62.4987,62.5447,44300.0
2015-04-06 15:45:00,81.64,81.65,81.48,81.48,76100.0,62.537,62.5447,62.4145,62.4145,76100.0
2015-04-06 15:50:00,81.48,81.49,81.45,81.47,82000.0,62.4145,62.4221,62.3915,62.4068,82000.0
2015-04-06 15:55:00,81.47,81.54,81.45,81.5,189400.0,62.4068,62.4604,62.3915,62.4298,189400.0
2015-04-07 09:30:00,81.23,81.43,81.04,81.12,141200.0,62.223,62.3762,62.0774,62.1387,141200.0
2015-04-07 09:35:00,81.1,81.16,80.57,80.69,90100.0,62.1234,62.1693,61.7174,61.8093,90100.0
2015-04-07 09:40:00,80.7,80.93,80.64,80.85,44800.0,61.817,61.9932,61.771,61.9319,44800.0
2015-04-07 09:45:00,80.87,81.02,80.86,80.9,39300.0,61.9472,62.0621,61.9395,61.9702,39300.0
2015-04-07 09:50:00,80.92,80.95,80.79,80.85,76500.0,61.9855,62.0085,61.8859,61.9319,76500.0
2015-04-07 09:55:00,80.84,80.85,80.72,80.77,69800.0,61.9242,61.9319,61.8323,61.8706,69800.0
2015-04-07 10:00:00,80.76,80.8,80.59,80.63,58600.0,61.8629,61.8936,61.7327,61.7634,58600.0
2015-04-07 10:05:00,80.64,80.79,80.52,80.79,62500.0,61.771,61.8859,61.6791,61.8859,62500.0
2015-04-07 10:10:00,80.78,80.89,80.71,80.84,57800.0,61.8783,61.9625,61.8246,61.9242,57800.0
2015-04-07 10:15:00,80.84,81.2,80.83,81.19,48800.0,61.9242,62.2,61.9166,62.1923,48800.0
2015-04-07 10:20:00,81.2,81.3,81.18,81.23,46400.0,62.2,62.2766,62.1847,62.223,46400.0
2015-04-07 10:25:00,81.24,81.34,81.1,81.11,77500.0,62.2306,62.3072,62.1234,62.131,77500.0
2015-04-07 10:30:00,81.12,81.14,81.0,81.07,135500.0,62.1387,62.154,62.0468,62.1004,135500.0
2015-04-07 10:35:00,81.06,81.13,81.02,81.08,55700.0,62.0927,62.1464,62.0621,62.1081,55700.0
2015-04-07 10:40:00,81.1,81.2,81.1,81.19,24700.0,62.1234,62.2,62.1234,62.1923,24700.0
2015-04-07 10:45:00,81.2,81.31,81.12,81.14,29500.0,62.2,62.2842,62.1387,62.154,29500.0
2015-04-07 10:50:00,81.12,81.13,81.03,81.07,26200.0,62.1387,62.1464,62.0698,62.1004,26200.0
2015-04-07 10:55:00,81.06,81.06,80.99,81.05,31500.0,62.0927,62.0927,62.0391,62.0851,31500.0
2015-04-07 11:00:00,81.05,81.06,81.0,81.01,28500.0,62.0851,62.0927,62.0468,62.0544,28500.0
2015-04-07 11:05:00,81.01,81.04,80.95,80.96,37500.0,62.0544,62.0774,62.0085,62.0161,37500.0
2015-04-07 11:10:00,80.97,81.0,80.95,80.98,30300.0,62.0238,62.0468,62.0085,62.0315,30300.0
2015-04-07 11:15:00,80.98,80.99,80.92,80.92,41900.0,62.0315,62.0391,61.9855,61.9855,41900.0
2015-04-07 11:20:00,80.91,80.95,80.87,80.93,25600.0,61.9778,62.0085,61.9472,61.9932,25600.0
2015-04-07 11:25:00,80.94,81.03,80.94,81.01,31000.0,62.0008,62.0698,62.0008,62.0544,31000.0
2015-04-07 11:30:00,81.02,81.05,81.0,81.05,13600.0,62.0621,62.0851,62.0468,62.0851,13600.0
2015-04-07 11:35:00,81.06,81.08,81.02,81.04,17700.0,62.0927,62.1081,62.0621,62.0774,17700.0
2015-04-07 11:40:00,81.03,81.07,81.0,81.0,32500.0,62.0698,62.1004,62.0468,62.0468,32500.0
2015-04-07 11:45:00,81.02,81.07,80.97,81.07,16500.0,62.0621,62.1004,62.0238,62.1004,16500.0
2015-04-07 11:50:00,81.05,81.23,81.05,81.22,46300.0,62.0851,62.223,62.0851,62.2153,46300.0
2015-04-07 11:55:00,81.22,81.25,81.09,81.19,38800.0,62.2153,62.2383,62.1157,62.1923,38800.0
2015-04-07 12:00:00,81.18,81.22,81.17,81.2,33000.0,62.1847,62.2153,62.177,62.2,33000.0
2015-04-07 12:05:00,81.19,81.22,81.18,81.21,16900.0,62.1923,62.2153,62.1847,62.2076,16900.0
2015-04-07 12:10:00,81.2,81.27,81.18,81.27,21200.0,62.2,62.2536,62.1847,62.2536,21200.0
2015-04-07 12:15:00,81.28,81.28,81.24,81.24,14400.0,62.2613,62.2613,62.2306,62.2306,14400.0
2015-04-07 12:20:00,81.23,81.28,81.22,81.25,13900.0,62.223,62.2613,62.2153,62.2383,13900.0
2015-04-07 12:25:00,81.24,81.25,81.17,81.18,16300.0,62.2306,62.2383,62.177,62.1847,16300.0
2015-04-07 12:30:00,81.2,81.23,81.16,81.18,10400.0,62.2,62.223,62.1693,62.1847,10400.0
2015-04-07 12:35:00,81.18,81.21,81.17,81.21,9000.0,62.1847,62.2076,62.177,62.2076,9000.0
2015-04-07 12:40:00,81.2,81.2,81.06,81.07,14900.0,62.2,62.2,62.0927,62.1004,14900.0
2015-04-07 12:45:00,81.08,81.08,80.95,80.97,15700.0,62.1081,62.1081,62.0085,62.0238,15700.0
2015-04-07 12:50:00,80.99,81.07,80.95,81.06,15900.0,62.0391,62.1004,62.0085,62.0927,15900.0
2015-04-07 12:55:00,81.06,81.1,81.06,81.09,14700.0,62.0927,62.1234,62.0927,62.1157,14700.0
2015-04-07 13:00:00,81.08,81.1,81.06,81.08,11000.0,62.1081,62.1234,62.0927,62.1081,11000.0
2015-04-07 13:05:00,81.08,81.11,81.05,81.1,18000.0,62.1081,62.131,62.0851,62.1234,18000.0
2015-04-07 13:10:00,81.1,81.1,81.01,81.02,22800.0,62.1234,62.1234,62.0544,62.0621,22800.0
2015-04-07 13:15:00,81.02,81.05,81.01,81.05,34000.0,62.0621,62.0851,62.0544,62.0851,34000.0
2015-04-07 13:20:00,81.05,81.09,81.05,81.05,17300.0,62.0851,62.1157,62.0851,62.0851,17300.0
2015-04-07 13:25:00,81.07,81.15,81.06,81.13,22500.0,62.1004,62.1617,62.0927,62.1464,22500.0
2015-04-07 13:30:00,81.14,81.18,81.13,81.16,23000.0,62.154,62.1847,62.1464,62.1693,23000.0
2015-04-07 13:35:00,81.15,81.17,81.1,81.13,13200.0,62.1617,62.177,62.1234,62.1464,13200.0
2015-04-07 13:40:00,81.13,81.15,81.08,81.08,14700.0,62.1464,62.1617,62.1081,62.1081,14700.0
2015-04-07 13:45:00,81.08,81.09,81.04,81.04,15400.0,62.1081,62.1157,62.0774,62.0774,15400.0
2015-04-07 13:50:00,81.04,81.05,80.95,80.96,24700.0,62.0774,62.0851,62.0085,62.0161,24700.0
2015-04-07 13:55:00,80.96,81.05,80.93,81.03,18800.0,62.0161,62.0851,61.9932,62.0698,18800.0
2015-04-07 14:00:00,81.03,81.05,81.01,81.05,15400.0,62.0698,62.0851,62.0544,62.0851,15400.0
2015-04-07 14:05:00,81.05,81.09,81.04,81.04,17600.0,62.0851,62.1157,62.0774,62.0774,17600.0
2015-04-07 14:10:00,81.03,81.07,81.0,81.02,26000.0,62.0698,62.1004,62.0468,62.0621,26000.0
2015-04-07 14:15:00,81.01,81.01,80.96,80.99,31300.0,62.0544,62.0544,62.0161,62.0391,31300.0
2015-04-07 14:20:00,80.99,81.0,80.91,80.95,34500.0,62.0391,62.0468,61.9778,62.0085,34500.0
2015-04-07 14:25:00,80.95,81.03,80.93,81.03,14700.0,62.0085,62.0698,61.9932,62.0698,14700.0
2015-04-07 14:30:00,81.02,81.07,81.02,81.07,20100.0,62.0621,62.1004,62.0621,62.1004,20100.0
2015-04-07 14:35:00,81.07,81.07,81.06,81.06,7700.0,62.1004,62.1004,62.0927,62.0927,7700.0
2015-04-07 14:40:00,81.06,81.09,81.03,81.05,30000.0,62.0927,62.1157,62.0698,62.0851,30000.0
2015-04-07 14:45:00,81.04,81.04,80.97,80.97,19600.0,62.0774,62.0774,62.0238,62.0238,19600.0
2015-04-07 14:50:00,80.98,81.01,80.97,80.99,11300.0,62.0315,62.0544,62.0238,62.0391,11300.0
2015-04-07 14:55:00,80.98,81.01,80.97,81.0,15000.0,62.0315,62.0544,62.0238,62.0468,15000.0
2015-04-07 15:00:00,80.99,81.0,80.92,80.93,26600.0,62.0391,62.0468,61.9855,61.9932,26600.0
2015-04-07 15:05:00,80.94,80.94,80.88,80.88,36100.0,62.0008,62.0008,61.9549,61.9549,36100.0
2015-04-07 15:10:00,80.87,80.88,80.82,80.83,28800.0,61.9472,61.9549,61.9089,61.9166,28800.0
2015-04-07 15:15:00,80.82,80.83,80.79,80.82,41700.0,61.9089,61.9166,61.8859,61.9089,41700.0
2015-04-07 15:20:00,80.81,80.81,80.66,80.67,49700.0,61.9012,61.9012,61.7863,61.794,49700.0
2015-04-07 15:25:00,80.68,80.77,80.68,80.77,31400.0,61.8017,61.8706,61.8017,61.8706,31400.0
2015-04-07 15:30:00,80.77,80.81,80.73,80.73,48600.0,61.8706,61.9012,61.84,61.84,48600.0
2015-04-07 15:35:00,80.73,80.74,80.61,80.61,56900.0,61.84,61.8476,61.748,61.748,56900.0
2015-04-07 15:40:00,80.61,80.66,80.51,80.66,92900.0,61.748,61.7863,61.6714,61.7863,92900.0
2015-04-07 15:45:00,80.66,80.67,80.57,80.61,79500.0,61.7863,61.794,61.7174,61.748,79500.0
2015-04-07 15:50:00,80.6,80.61,80.5,80.57,136200.0,61.7404,61.748,61.6638,61.7174,136200.0
2015-04-07 15:55:00,80.57,80.6,80.52,80.55,147700.0,61.7174,61.7404,61.6791,61.7021,147700.0
2015-04-08 09:30:00,80.84,81.1,80.34,81.07,211000.0,61.9242,62.1234,61.5412,62.1004,211000.0
2015-04-08 09:35:00,81.04,81.07,80.72,80.86,34300.0,62.0774,62.1004,61.8323,61.9395,34300.0
2015-04-08 09:40:00,80.87,80.95,80.72,80.83,72500.0,61.9472,62.0085,61.8323,61.9166,72500.0
2015-04-08 09:45:00,80.84,81.06,80.77,81.04,50800.0,61.9242,62.0927,61.8706,62.0774,50800.0
2015-04-08 09:50:00,81.06,81.15,80.92,80.98,50500.0,62.0927,62.1617,61.9855,62.0315,50500.0
2015-04-08 09:55:00,80.98,81.08,80.93,81.08,36600.0,62.0315,62.1081,61.9932,62.1081,36600.0
2015-04-08 10:00:00,81.09,81.24,81.07,81.17,53200.0,62.1157,62.2306,62.1004,62.177,53200.0
2015-04-08 10:05:00,81.16,81.16,81.05,81.09,39100.0,62.1693,62.1693,62.0851,62.1157,39100.0
2015-04-08 10:10:00,81.08,81.16,81.01,81.05,37300.0,62.1081,62.1693,62.0544,62.0851,37300.0
2015-04-08 10:15:00,81.05,81.08,80.9,80.95,72100.0,62.0851,62.1081,61.9702,62.0085,72100.0
2015-04-08 10:20:00,80.95,81.04,80.91,81.04,40400.0,62.0085,62.0774,61.9778,62.0774,40400.0
2015-04-08 10:25:00,81.03,81.06,80.89,80.89,21500.0,62.0698,62.0927,61.9625,61.9625,21500.0
2015-04-08 10:30:00,80.89,80.89,80.64,80.69,90400.0,61.9625,61.9625,61.771,61.8093,90400.0
2015-04-08 10:35:00,80.68,80.68,80.44,80.46,70800.0,61.8017,61.8017,61.6178,61.6331,70800.0
2015-04-08 10:40:00,80.46,80.46,80.1,80.14,183100.0,61.6331,61.6331,61.3574,61.388,183100.0
2015-04-08 10:45:00,80.15,80.22,80.08,80.17,72500.0,61.3957,61.4493,61.342,61.411,72500.0
2015-04-08 10:50:00,80.17,80.32,80.17,80.32,42800.0,61.411,61.5259,61.411,61.5259,42800.0
2015-04-08 10:55:00,80.3,80.41,80.28,80.33,45800.0,61.5106,61.5948,61.4952,61.5335,45800.0
2015-04-08 11:00:00,80.32,80.32,80.28,80.29,35200.0,61.5259,61.5259,61.4952,61.5029,35200.0
2015-04-08 11:05:00,80.3,80.33,80.27,80.3,42200.0,61.5106,61.5335,61.4876,61.5106,42200.0
2015-04-08 11:10:00,80.3,80.31,80.28,80.3,30000.0,61.5106,61.5182,61.4952,61.5106,30000.0
2015-04-08 11:15:00,80.31,80.49,80.3,80.46,36700.0,61.5182,61.6561,61.5106,61.6331,36700.0
2015-04-08 11:20:00,80.46,80.47,80.37,80.41,27200.0,61.6331,61.6408,61.5642,61.5948,27200.0
2015-04-08 11:25:00,80.42,80.54,80.41,80.52,96900.0,61.6025,61.6944,61.5948,61.6791,96900.0
2015-04-08 11:30:00,80.52,80.52,80.37,80.38,50600.0,61.6791,61.6791,61.5642,61.5718,50600.0
2015-04-08 11:35:00,80.38,80.47,80.38,80.46,25900.0,61.5718,61.6408,61.5718,61.6331,25900.0
2015-04-08 11:40:00,80.45,80.63,80.44,80.62,29600.0,61.6255,61.7634,61.6178,61.7557,29600.0
2015-04-08 11:45:00,80.62,80.73,80.62,80.71,58600.0,61.7557,61.84,61.7557,61.8246,58600.0
2015-04-08 11:50:00,80.71,80.72,80.67,80.7,53800.0,61.8246,61.8323,61.794,61.817,53800.0
2015-04-08 11:55:00,80.7,80.71,80.64,80.68,24700.0,61.817,61.8246,61.771,61.8017,24700.0
2015-04-08 12:00:00,80.69,80.69,80.5,80.5,22000.0,61.8093,61.8093,61.6638,61.6638,22000.0
2015-04-08 12:05:00,80.52,80.59,80.52,80.57,13500.0,61.6791,61.7327,61.6791,61.7174,13500.0
2015-04-08 12:10:00,80.57,80.58,80.5,80.54,20100.0,61.7174,61.7251,61.6638,61.6944,20100.0
2015-04-08 12:15:00,80.53,80.55,80.51,80.54,18400.0,61.6868,61.7021,61.6714,61.6944,18400.0
2015-04-08 12:20:00,80.53,80.53,80.36,80.39,32900.0,61.6868,61.6868,61.5565,61.5795,32900.0
2015-04-08 12:25:00,80.39,80.39,80.28,80.3,22300.0,61.5795,61.5795,61.4952,61.5106,22300.0
2015-04-08 12:30:00,80.29,80.32,80.25,80.27,19100.0,61.5029,61.5259,61.4723,61.4876,19100.0
2015-04-08 12:35:00,80.27,80.31,80.23,80.25,24500.0,61.4876,61.5182,61.4569,61.4723,24500.0
2015-04-08 12:40:00,80.26,80.41,80.25,80.4,42800.0,61.4799,61.5948,61.4723,61.5872,42800.0
2015-04-08 12:45:00,80.4,80.51,80.38,80.47,34300.0,61.5872,61.6714,61.5718,61.6408,34300.0
2015-04-08 12:50:00,80.46,80.47,80.3,80.34,36800.0,61.6331,61.6408,61.5106,61.5412,36800.0
2015-04-08 12:55:00,80.35,80.39,80.31,80.37,19000.0,61.5489,61.5795,61.5182,61.5642,19000.0
2015-04-08 13:00:00,80.37,80.45,80.37,80.43,18800.0,61.5642,61.6255,61.5642,61.6101,18800.0
2015-04-08 13:05:00,80.43,80.46,80.38,80.41,24400.0,61.6101,61.6331,61.5718,61.5948,24400.0
2015-04-08 13:10:00,80.41,80.51,80.4,80.44,23700.0,61.5948,61.6714,61.5872,61.6178,23700.0
2015-04-08 13:15:00,80.43,80.45,80.38,80.4,44300.0,61.6101,61.6255,61.5718,61.5872,44300.0
2015-04-08 13:20:00,80.4,80.42,80.34,80.35,23600.0,61.5872,61.6025,61.5412,61.5489,23600.0
2015-04-08 13:25:00,80.34,80.37,80.33,80.33,12100.0,61.5412,61.5642,61.5335,61.5335,12100.0
2015-04-08 13:30:00,80.33,80.38,80.33,80.38,13200.0,61.5335,61.5718,61.5335,61.5718,13200.0
2015-04-08 13:35:00,80.37,80.38,80.31,80.33,21300.0,61.5642,61.5718,61.5182,61.5335,21300.0
2015-04-08 13:40:00,80.33,80.34,80.3,80.32,19800.0,61.5335,61.5412,61.5106,61.5259,19800.0
2015-04-08 13:45:00,80.33,80.34,80.3,80.31,29400.0,61.5335,61.5412,61.5106,61.5182,29400.0
2015-04-08 13:50:00,80.31,80.37,80.3,80.37,30300.0,61.5182,61.5642,61.5106,61.5642,30300.0
2015-04-08 13:55:00,80.36,80.4,80.34,80.39,19100.0,61.5565,61.5872,61.5412,61.5795,19100.0
2015-04-08 14:00:00,80.39,80.39,80.1,80.17,84700.0,61.5795,61.5795,61.3574,61.411,84700.0
2015-04-08 14:05:00,80.16,80.24,80.0,80.0,61600.0,61.4033,61.4646,61.2808,61.2808,61600.0
2015-04-08 14:10:00,80.0,80.35,79.92,80.35,132400.0,61.2808,61.5489,61.2195,61.5489,132400.0
2015-04-08 14:15:00,80.32,80.47,80.29,80.36,46700.0,61.5259,61.6408,61.5029,61.5565,46700.0
2015-04-08 14:20:00,80.38,80.5,80.35,80.36,47500.0,61.5718,61.6638,61.5489,61.5565,47500.0
2015-04-08 14:25:00,80.35,80.37,80.3,80.31,37900.0,61.5489,61.5642,61.5106,61.5182,37900.0
2015-04-08 14:30:00,80.32,80.33,80.26,80.26,29300.0,61.5259,61.5335,61.4799,61.4799,29300.0
2015-04-08 14:35:00,80.26,80.28,80.17,80.17,38800.0,61.4799,61.4952,61.411,61.411,38800.0
2015-04-08 14:40:00,80.17,80.18,80.07,80.13,44200.0,61.411,61.4186,61.3344,61.3803,44200.0
2015-04-08 14:45:00,80.13,80.26,80.12,80.26,32800.0,61.3803,61.4799,61.3727,61.4799,32800.0
2015-04-08 14:50:00,80.25,80.31,80.14,80.15,35900.0,61.4723,61.5182,61.388,61.3957,35900.0
2015-04-08 14:55:00,80.14,80.2,80.1,80.2,30200.0,61.388,61.434,61.3574,61.434,30200.0
2015-04-08 15:00:00,80.2,80.3,80.18,80.28,39800.0,61.434,61.5106,61.4186,61.4952,39800.0
2015-04-08 15:05:00,80.28,80.29,80.22,80.24,23700.0,61.4952,61.5029,61.4493,61.4646,23700.0
2015-04-08 15:10:00,80.24,80.28,80.15,80.17,41700.0,61.4646,61.4952,61.3957,61.411,41700.0
2015-04-08 15:15:00,80.17,80.24,80.17,80.24,30600.0,61.411,61.4646,61.411,61.4646,30600.0
2015-04-08 15:20:00,80.24,80.27,80.19,80.21,53000.0,61.4646,61.4876,61.4263,61.4416,53000.0
2015-04-08 15:25:00,80.22,80.33,80.22,80.23,41700.0,61.4493,61.5335,61.4493,61.4569,41700.0
2015-04-08 15:30:00,80.23,80.29,80.22,80.25,44300.0,61.4569,61.5029,61.4493,61.4723,44300.0
2015-04-08 15:35:00,80.26,80.35,80.25,80.34,36500.0,61.4799,61.5489,61.4723,61.5412,36500.0
2015-04-08 15:40:00,80.34,80.43,80.32,80.35,72700.0,61.5412,61.6101,61.5259,61.5489,72700.0
2015-04-08 15:45:00,80.37,80.4,80.32,80.34,64800.0,61.5642,61.5872,61.5259,61.5412,64800.0
2015-04-08 15:50:00,80.33,80.38,80.32,80.38,54800.0,61.5335,61.5718,61.5259,61.5718,54800.0
2015-04-08 15:55:00,80.38,80.44,80.35,80.43,125600.0,61.5718,61.6178,61.5489,61.6101,125600.0
2015-04-09 09:30:00,80.5,80.79,80.28,80.75,162800.0,61.6638,61.8859,61.4952,61.8553,162800.0
2015-04-09 09:35:00,80.75,80.85,80.55,80.67,50800.0,61.8553,61.9319,61.7021,61.794,50800.0
2015-04-09 09:40:00,80.69,80.97,80.68,80.93,66500.0,61.8093,62.0238,61.8017,61.9932,66500.0
2015-04-09 09:45:00,80.92,81.21,80.87,81.12,69700.0,61.9855,62.2076,61.9472,62.1387,69700.0
2015-04-09 09:50:00,81.13,81.13,80.72,80.74,66900.0,62.1464,62.1464,61.8323,61.8476,66900.0
2015-04-09 09:55:00,80.73,80.88,80.64,80.83,54800.0,61.84,61.9549,61.771,61.9166,54800.0
2015-04-09 10:00:00,80.83,81.14,80.79,81.14,55400.0,61.9166,62.154,61.8859,62.154,55400.0
2015-04-09 10:05:00,81.12,81.14,80.86,80.88,63900.0,62.1387,62.154,61.9395,61.9549,63900.0
2015-04-09 10:10:00,80.87,80.91,80.76,80.85,37700.0,61.9472,61.9778,61.8629,61.9319,37700.0
2015-04-09 10:15:00,80.86,80.86,80.74,80.77,21300.0,61.9395,61.9395,61.8476,61.8706,21300.0
2015-04-09 10:20:00,80.77,80.91,80.64,80.82,41400.0,61.8706,61.9778,61.771,61.9089,41400.0
2015-04-09 10:25:00,80.82,80.91,80.74,80.88,34900.0,61.9089,61.9778,61.8476,61.9549,34900.0
2015-04-09 10:30:00,80.87,80.87,80.73,80.81,22800.0,61.9472,61.9472,61.84,61.9012,22800.0
2015-04-09 10:35:00,80.81,80.81,80.65,80.75,16100.0,61.9012,61.9012,61.7787,61.8553,16100.0
2015-04-09 10:40:00,80.76,80.83,80.6,80.63,53200.0,61.8629,61.9166,61.7404,61.7634,53200.0
2015-04-09 10:45:00,80.63,80.69,80.55,80.66,27100.0,61.7634,61.8093,61.7021,61.7863,27100.0
2015-04-09 10:50:00,80.67,80.68,80.56,80.66,23500.0,61.794,61.8017,61.7097,61.7863,23500.0
2015-04-09 10:55:00,80.66,80.84,80.63,80.83,18700.0,61.7863,61.9242,61.7634,61.9166,18700.0
2015-04-09 11:00:00,80.83,80.83,80.69,80.78,26300.0,61.9166,61.9166,61.8093,61.8783,26300.0
2015-04-09 11:05:00,80.79,80.82,80.72,80.82,18700.0,61.8859,61.9089,61.8323,61.9089,18700.0
2015-04-09 11:10:00,80.81,80.81,80.7,80.7,15200.0,61.9012,61.9012,61.817,61.817,15200.0
2015-04-09 11:15:00,80.71,80.73,80.63,80.73,30500.0,61.8246,61.84,61.7634,61.84,30500.0
2015-04-09 11:20:00,80.73,80.73,80.47,80.66,96500.0,61.84,61.84,61.6408,61.7863,96500.0
2015-04-09 11:25:00,80.67,80.82,80.67,80.78,34200.0,61.794,61.9089,61.794,61.8783,34200.0
2015-04-09 11:30:00,80.78,80.89,80.74,80.89,33700.0,61.8783,61.9625,61.8476,61.9625,33700.0
2015-04-09 11:35:00,80.88,80.95,80.79,80.79,24000.0,61.9549,62.0085,61.8859,61.8859,24000.0
2015-04-09 11:40:00,80.79,80.85,80.78,80.78,20600.0,61.8859,61.9319,61.8783,61.8783,20600.0
2015-04-09 11:45:00,80.8,80.86,80.79,80.83,13000.0,61.8936,61.9395,61.8859,61.9166,13000.0
2015-04-09 11:50:00,80.85,80.86,80.76,80.76,18900.0,61.9319,61.9395,61.8629,61.8629,18900.0
2015-04-09 11:55:00,80.75,80.87,80.72,80.86,20100.0,61.8553,61.9472,61.8323,61.9395,20100.0
2015-04-09 12:00:00,80.87,80.88,80.83,80.86,24700.0,61.9472,61.9549,61.9166,61.9395,24700.0
2015-04-09 12:05:00,80.86,80.86,80.69,80.69,27300.0,61.9395,61.9395,61.8093,61.8093,27300.0
2015-04-09 12:10:00,80.68,80.72,80.62,80.72,30900.0,61.8017,61.8323,61.7557,61.8323,30900.0
2015-04-09 12:15:00,80.72,80.82,80.71,80.76,26500.0,61.8323,61.9089,61.8246,61.8629,26500.0
2015-04-09 12:20:00,80.75,80.88,80.73,80.82,48400.0,61.8553,61.9549,61.84,61.9089,48400.0
2015-04-09 12:25:00,80.82,80.83,80.69,80.69,154300.0,61.9089,61.9166,61.8093,61.8093,154300.0
2015-04-09 12:30:00,80.7,80.78,80.69,80.74,25200.0,61.817,61.8783,61.8093,61.8476,25200.0
2015-04-09 12:35:00,80.74,80.8,80.72,80.73,21400.0,61.8476,61.8936,61.8323,61.84,21400.0
2015-04-09 12:40:00,80.73,80.73,80.63,80.65,17000.0,61.84,61.84,61.7634,61.7787,17000.0
2015-04-09 12:45:00,80.64,80.69,80.6,80.62,33400.0,61.771,61.8093,61.7404,61.7557,33400.0
2015-04-09 12:50:00,80.62,80.64,80.6,80.61,50700.0,61.7557,61.771,61.7404,61.748,50700.0
2015-04-09 12:55:00,80.6,80.63,80.55,80.6,48900.0,61.7404,61.7634,61.7021,61.7404,48900.0
2015-04-09 13:00:00,80.6,80.63,80.46,80.51,45400.0,61.7404,61.7634,61.6331,61.6714,45400.0
2015-04-09 13:05:00,80.52,80.62,80.52,80.61,20000.0,61.6791,61.7557,61.6791,61.748,20000.0
2015-04-09 13:10:00,80.61,80.64,80.56,80.58,19200.0,61.748,61.771,61.7097,61.7251,19200.0
2015-04-09 13:15:00,80.58,80.62,80.57,80.6,12700.0,61.7251,61.7557,61.7174,61.7404,12700.0
2015-04-09 13:20:00,80.59,80.63,80.54,80.59,20200.0,61.7327,61.7634,61.6944,61.7327,20200.0
2015-04-09 13:25:00,80.6,80.65,80.6,80.61,17100.0,61.7404,61.7787,61.7404,61.748,17100.0
2015-04-09 13:30:00,80.62,80.64,80.56,80.61,11600.0,61.7557,61.771,61.7097,61.748,11600.0
2015-04-09 13:35:00,80.6,80.61,80.53,80.53,19300.0,61.7404,61.748,61.6868,61.6868,19300.0
2015-04-09 13:40:00,80.53,80.53,80.47,80.49,17200.0,61.6868,61.6868,61.6408,61.6561,17200.0
2015-04-09 13:45:00,80.49,80.54,80.49,80.53,8700.0,61.6561,61.6944,61.6561,61.6868,8700.0
2015-04-09 13:50:00,80.53,80.55,80.43,80.46,24800.0,61.6868,61.7021,61.6101,61.6331,24800.0
2015-04-09 13:55:00,80.45,80.49,80.44,80.46,22900.0,61.6255,61.6561,61.6178,61.6331,22900.0
2015-04-09 14:00:00,80.46,80.47,80.43,80.44,13100.0,61.6331,61.6408,61.6101,61.6178,13100.0
2015-04-09 14:05:00,80.45,80.57,80.43,80.54,25400.0,61.6255,61.7174,61.6101,61.6944,25400.0
2015-04-09 14:10:00,80.55,80.62,80.54,80.56,22100.0,61.7021,61.7557,61.6944,61.7097,22100.0
2015-04-09 14:15:00,80.57,80.61,80.55,80.56,28200.0,61.7174,61.748,61.7021,61.7097,28200.0
2015-04-09 14:20:00,80.55,80.56,80.47,80.56,19200.0,61.7021,61.7097,61.6408,61.7097,19200.0
2015-04-09 14:25:00,80.58,80.58,80.51,80.53,21800.0,61.7251,61.7251,61.6714,61.6868,21800.0
2015-04-09 14:30:00,80.53,80.53,80.41,80.45,27400.0,61.6868,61.6868,61.5948,61.6255,27400.0
2015-04-09 14:35:00,80.44,80.63,80.43,80.61,29200.0,61.6178,61.7634,61.6101,61.748,29200.0
2015-04-09 14:40:00,80.61,80.64,80.58,80.61,15400.0,61.748,61.771,61.7251,61.748,15400.0
2015-04-09 14:45:00,80.61,80.62,80.55,80.57,20300.0,61.748,61.7557,61.7021,61.7174,20300.0
2015-04-09 14:50:00,80.57,80.58,80.48,80.5,53700.0,61.7174,61.7251,61.6485,61.6638,53700.0
2015-04-09 14:55:00,80.5,80.66,80.49,80.64,135200.0,61.6638,61.7863,61.6561,61.771,135200.0
2015-04-09 15:00:00,80.64,80.78,80.63,80.76,48700.0,61.771,61.8783,61.7634,61.8629,48700.0
2015-04-09 15:05:00,80.76,80.79,80.69,80.72,58200.0,61.8629,61.8859,61.8093,61.8323,58200.0
2015-04-09 15:10:00,80.72,80.95,80.69,80.85,107000.0,61.8323,62.0085,61.8093,61.9319,107000.0
2015-04-09 15:15:00,80.85,80.85,80.75,80.75,136700.0,61.9319,61.9319,61.8553,61.8553,136700.0
2015-04-09 15:20:00,80.78,80.8,80.74,80.8,92600.0,61.8783,61.8936,61.8476,61.8936,92600.0
2015-04-09 15:25:00,80.8,80.83,80.74,80.83,96500.0,61.8936,61.9166,61.8476,61.9166,96500.0
2015-04-09 15:30:00,80.82,80.82,80.7,80.7,118000.0,61.9089,61.9089,61.817,61.817,118000.0
2015-04-09 15:35:00,80.71,80.75,80.7,80.73,46500.0,61.8246,61.8553,61.817,61.84,46500.0
2015-04-09 15:40:00,80.73,80.74,80.7,80.7,58800.0,61.84,61.8476,61.817,61.817,58800.0
2015-04-09 15:45:00,80.7,80.74,80.67,80.69,131200.0,61.817,61.8476,61.794,61.8093,131200.0
2015-04-09 15:50:00,80.7,80.75,80.69,80.7,127500.0,61.817,61.8553,61.8093,61.817,127500.0
2015-04-09 15:55:00,80.7,80.77,80.65,80.68,302800.0,61.817,61.8706,61.7787,61.8017,302800.0
2015-04-10 09:30:00,81.1,81.18,80.74,80.91,203100.0,62.1234,62.1847,61.8476,61.9778,203100.0
2015-04-10 09:35:00,80.94,80.98,80.82,80.94,84300.0,62.0008,62.0315,61.9089,62.0008,84300.0
2015-04-10 09:40:00,80.94,81.31,80.9,81.17,100500.0,62.0008,62.2842,61.9702,62.177,100500.0
2015-04-10 09:45:00,81.21,81.27,81.01,81.27,104200.0,62.2076,62.2536,62.0544,62.2536,104200.0
2015-04-10 09:50:00,81.28,81.32,81.1,81.2,170300.0,62.2613,62.2919,62.1234,62.2,170300.0
2015-04-10 09:55:00,81.22,81.22,81.09,81.19,72000.0,62.2153,62.2153,62.1157,62.1923,72000.0
2015-04-10 10:00:00,81.17,81.25,81.17,81.18,66000.0,62.177,62.2383,62.177,62.1847,66000.0
2015-04-10 10:05:00,81.19,81.3,81.14,81.29,94200.0,62.1923,62.2766,62.154,62.2689,94200.0
2015-04-10 10:10:00,81.31,81.37,81.2,81.33,77500.0,62.2842,62.3302,62.2,62.2996,77500.0
2015-04-10 10:15:00,81.33,81.34,81.21,81.27,64900.0,62.2996,62.3072,62.2076,62.2536,64900.0
2015-04-10 10:20:00,81.27,81.47,81.25,81.46,71500.0,62.2536,62.4068,62.2383,62.3991,71500.0
2015-04-10 10:25:00,81.45,81.5,81.37,81.45,55700.0,62.3915,62.4298,62.3302,62.3915,55700.0
2015-04-10 10:30:00,81.47,81.51,81.44,81.49,42800.0,62.4068,62.4374,62.3838,62.4221,42800.0
2015-04-10 10:35:00,81.49,81.51,81.45,81.46,50300.0,62.4221,62.4374,62.3915,62.3991,50300.0
2015-04-10 10:40:00,81.47,81.51,81.36,81.49,73700.0,62.4068,62.4374,62.3225,62.4221,73700.0
2015-04-10 10:45:00,81.5,81.57,81.47,81.51,97600.0,62.4298,62.4834,62.4068,62.4374,97600.0
2015-04-10 10:50:00,81.51,81.67,81.5,81.64,98400.0,62.4374,62.56,62.4298,62.537,98400.0
2015-04-10 10:55:00,81.64,81.66,81.61,81.61,46500.0,62.537,62.5523,62.514,62.514,46500.0
2015-04-10 11:00:00,81.61,81.76,81.6,81.76,77900.0,62.514,62.6289,62.5064,62.6289,77900.0
2015-04-10 11:05:00,81.77,81.93,81.74,81.91,140400.0,62.6366,62.7592,62.6136,62.7438,140400.0
2015-04-10 11:10:00,81.91,82.1,81.9,81.98,228100.0,62.7438,62.8894,62.7362,62.7975,228100.0
2015-04-10 11:15:00,81.97,82.05,81.92,81.98,69600.0,62.7898,62.8511,62.7515,62.7975,69600.0
2015-04-10 11:20:00,81.98,82.08,81.97,82.07,51600.0,62.7975,62.8741,62.7898,62.8664,51600.0
2015-04-10 11:25:00,82.07,82.14,82.03,82.03,67000.0,62.8664,62.92,62.8358,62.8358,67000.0
2015-04-10 11:30:00,82.03,82.03,81.94,81.98,49100.0,62.8358,62.8358,62.7668,62.7975,49100.0
2015-04-10 11:35:00,81.98,81.99,81.89,81.89,98500.0,62.7975,62.8051,62.7285,62.7285,98500.0
2015-04-10 11:40:00,81.89,81.97,81.88,81.97,36700.0,62.7285,62.7898,62.7209,62.7898,36700.0
2015-04-10 11:45:00,81.96,81.98,81.91,81.91,33700.0,62.7821,62.7975,62.7438,62.7438,33700.0
2015-04-10 11:50:00,81.91,81.91,81.8,81.84,45600.0,62.7438,62.7438,62.6596,62.6902,45600.0
2015-04-10 11:55:00,81.84,81.86,81.83,81.84,25600.0,62.6902,62.7055,62.6826,62.6902,25600.0
2015-04-10 12:00:00,81.84,81.84,81.78,81.83,33900.0,62.6902,62.6902,62.6443,62.6826,33900.0
2015-04-10 12:05:00,81.83,81.95,81.83,81.94,31600.0,62.6826,62.7745,62.6826,62.7668,31600.0
2015-04-10 12:10:00,81.95,82.0,81.92,81.92,20900.0,62.7745,62.8128,62.7515,62.7515,20900.0
2015-04-10 12:15:00,81.91,81.92,81.88,81.89,13900.0,62.7438,62.7515,62.7209,62.7285,13900.0
2015-04-10 12:20:00,81.88,81.91,81.85,81.88,39100.0,62.7209,62.7438,62.6979,62.7209,39100.0
2015-04-10 12:25:00,81.87,81.9,81.84,81.87,36400.0,62.7132,62.7362,62.6902,62.7132,36400.0
2015-04-10 12:30:00,81.86,81.88,81.85,81.87,24500.0,62.7055,62.7209,62.6979,62.7132,24500.0
2015-04-10 12:35:00,81.88,81.9,81.86,81.89,30100.0,62.7209,62.7362,62.7055,62.7285,30100.0
2015-04-10 12:40:00,81.89,81.98,81.89,81.98,37600.0,62.7285,62.7975,62.7285,62.7975,37600.0
2015-04-10 12:45:00,81.98,81.98,81.91,81.92,26500.0,62.7975,62.7975,62.7438,62.7515,26500.0
2015-04-10 12:50:00,81.92,82.0,81.92,81.98,50200.0,62.7515,62.8128,62.7515,62.7975,50200.0
2015-04-10 12:55:00,81.97,81.98,81.89,81.92,34100.0,62.7898,62.7975,62.7285,62.7515,34100.0
2015-04-10 13:00:00,81.93,82.0,81.92,82.0,57600.0,62.7592,62.8128,62.7515,62.8128,57600.0
2015-04-10 13:05:00,81.99,82.1,81.98,82.09,82300.0,62.8051,62.8894,62.7975,62.8817,82300.0
2015-04-10 13:10:00,82.08,82.09,81.96,81.96,67500.0,62.8741,62.8817,62.7821,62.7821,67500.0
2015-04-10 13:15:00,81.95,82.08,81.94,82.06,39500.0,62.7745,62.8741,62.7668,62.8587,39500.0
2015-04-10 13:20:00,82.07,82.1,82.06,82.09,36000.0,62.8664,62.8894,62.8587,62.8817,36000.0
2015-04-10 13:25:00,82.09,82.15,82.08,82.14,42900.0,62.8817,62.9277,62.8741,62.92,42900.0
2015-04-10 13:30:00,82.14,82.14,82.03,82.03,33100.0,62.92,62.92,62.8358,62.8358,33100.0
2015-04-10 13:35:00,82.03,82.08,82.03,82.06,25400.0,62.8358,62.8741,62.8358,62.8587,25400.0
2015-04-10 13:40:00,82.05,82.16,82.05,82.16,38400.0,62.8511,62.9353,62.8511,62.9353,38400.0
2015-04-10 13:45:00,82.16,82.22,82.16,82.21,52800.0,62.9353,62.9813,62.9353,62.9736,52800.0
2015-04-10 13:50:00,82.21,82.26,82.17,82.23,49700.0,62.9736,63.0119,62.943,62.989,49700.0
2015-04-10 13:55:00,82.24,82.3,82.24,82.29,62400.0,62.9966,63.0426,62.9966,63.0349,62400.0
2015-04-10 14:00:00,82.3,82.34,82.26,82.26,68900.0,63.0426,63.0732,63.0119,63.0119,68900.0
2015-04-10 14:05:00,82.27,82.29,82.26,82.27,27000.0,63.0196,63.0349,63.0119,63.0196,27000.0
2015-04-10 14:10:00,82.28,82.31,82.25,82.27,30300.0,63.0273,63.0502,63.0043,63.0196,30300.0
2015-04-10 14:15:00,82.26,82.32,82.22,82.23,30000.0,63.0119,63.0579,62.9813,62.989,30000.0
2015-04-10 14:20:00,82.23,82.23,82.17,82.18,41900.0,62.989,62.989,62.943,62.9507,41900.0
2015-04-10 14:25:00,82.18,82.2,82.13,82.16,33500.0,62.9507,62.966,62.9124,62.9353,33500.0
2015-04-10 14:30:00,82.17,82.2,82.14,82.18,25300.0,62.943,62.966,62.92,62.9507,25300.0
2015-04-10 14:35:00,82.18,82.34,82.16,82.34,58600.0,62.9507,63.0732,62.9353,63.0732,58600.0
2015-04-10 14:40:00,82.34,82.49,82.33,82.49,106500.0,63.0732,63.1881,63.0656,63.1881,106500.0
2015-04-10 14:45:00,82.49,82.58,82.48,82.58,126100.0,63.1881,63.2571,63.1805,63.2571,126100.0
2015-04-10 14:50:00,82.58,82.7,82.56,82.7,135900.0,63.2571,63.349,63.2418,63.349,135900.0
2015-04-10 14:55:00,82.69,82.8,82.68,82.79,137000.0,63.3413,63.4256,63.3337,63.4179,137000.0
2015-04-10 15:00:00,82.78,82.8,82.71,82.75,108600.0,63.4103,63.4256,63.3567,63.3873,108600.0
2015-04-10 15:05:00,82.74,82.76,82.68,82.74,140900.0,63.3796,63.395,63.3337,63.3796,140900.0
2015-04-10 15:10:00,82.73,82.78,82.55,82.6,84600.0,63.372,63.4103,63.2341,63.2724,84600.0
2015-04-10 15:15:00,82.6,82.67,82.54,82.61,88300.0,63.2724,63.326,63.2264,63.2801,88300.0
2015-04-10 15:20:00,82.61,82.67,82.6,82.65,55000.0,63.2801,63.326,63.2724,63.3107,55000.0
2015-04-10 15:25:00,82.65,82.71,82.56,82.68,75000.0,63.3107,63.3567,63.2418,63.3337,75000.0
2015-04-10 15:30:00,82.68,82.68,82.58,82.63,87400.0,63.3337,63.3337,63.2571,63.2954,87400.0
2015-04-10 15:35:00,82.62,82.64,82.56,82.58,82500.0,63.2877,63.303,63.2418,63.2571,82500.0
2015-04-10 15:40:00,82.57,82.6,82.55,82.58,81800.0,63.2494,63.2724,63.2341,63.2571,81800.0
2015-04-10 15:45:00,82.57,82.62,82.56,82.62,140100.0,63.2494,63.2877,63.2418,63.2877,140100.0
2015-04-10 15:50:00,82.62,82.62,82.58,82.6,101100.0,63.2877,63.2877,63.2571,63.2724,101100.0
2015-04-10 15:55:00,82.59,82.61,82.45,82.61,341400.0,63.2647,63.2801,63.1575,63.2801,341400.0
2015-04-13 09:30:00,82.6,82.61,81.85,81.93,206100.0,63.2724,63.2801,62.6979,62.7592,206100.0
2015-04-13 09:35:00,81.94,81.97,81.6,81.77,119700.0,62.7668,62.7898,62.5064,62.6366,119700.0
2015-04-13 09:40:00,81.77,81.94,81.77,81.92,82800.0,62.6366,62.7668,62.6366,62.7515,82800.0
2015-04-13 09:45:00,81.91,82.03,81.91,82.01,45100.0,62.7438,62.8358,62.7438,62.8204,45100.0
2015-04-13 09:50:00,82.01,82.08,82.0,82.07,49000.0,62.8204,62.8741,62.8128,62.8664,49000.0
2015-04-13 09:55:00,82.07,82.12,81.96,82.09,57600.0,62.8664,62.9047,62.7821,62.8817,57600.0
2015-04-13 10:00:00,82.08,82.09,81.95,81.97,70000.0,62.8741,62.8817,62.7745,62.7898,70000.0
2015-04-13 10:05:00,81.98,82.06,81.95,82.06,44100.0,62.7975,62.8587,62.7745,62.8587,44100.0
2015-04-13 10:10:00,82.06,82.27,82.0,82.21,69800.0,62.8587,63.0196,62.8128,62.9736,69800.0
2015-04-13 10:15:00,82.22,82.32,82.18,82.26,120700.0,62.9813,63.0579,62.9507,63.0119,120700.0
2015-04-13 10:20:00,82.28,82.4,82.25,82.36,58400.0,63.0273,63.1192,63.0043,63.0885,58400.0
2015-04-13 10:25:00,82.36,82.5,82.27,82.35,68700.0,63.0885,63.1958,63.0196,63.0809,68700.0
2015-04-13 10:30:00,82.35,82.43,82.31,82.39,81100.0,63.0809,63.1422,63.0502,63.1115,81100.0
2015-04-13 10:35:00,82.39,82.39,82.26,82.31,34000.0,63.1115,63.1115,63.0119,63.0502,34000.0
2015-04-13 10:40:00,82.31,82.31,82.25,82.29,24600.0,63.0502,63.0502,63.0043,63.0349,24600.0
2015-04-13 10:45:00,82.29,82.3,82.17,82.2,67100.0,63.0349,63.0426,62.943,62.966,67100.0
2015-04-13 10:50:00,82.2,82.34,82.17,82.28,51600.0,62.966,63.0732,62.943,63.0273,51600.0
2015-04-13 10:55:00,82.29,82.29,82.11,82.15,45000.0,63.0349,63.0349,62.897,62.9277,45000.0
2015-04-13 11:00:00,82.16,82.2,82.13,82.17,40900.0,62.9353,62.966,62.9124,62.943,40900.0
2015-04-13 11:05:00,82.17,82.21,82.1,82.2,47800.0,62.943,62.9736,62.8894,62.966,47800.0
2015-04-13 11:10:00,82.2,82.3,82.2,82.3,35000.0,62.966,63.0426,62.966,63.0426,35000.0
2015-04-13 11:15:00,82.29,82.33,82.26,82.26,32000.0,63.0349,63.0656,63.0119,63.0119,32000.0
2015-04-13 11:20:00,82.25,82.25,82.17,82.18,19100.0,63.0043,63.0043,62.943,62.9507,19100.0
2015-04-13 11:25:00,82.18,82.37,82.17,82.26,50100.0,62.9507,63.0962,62.943,63.0119,50100.0
2015-04-13 11:30:00,82.27,82.36,82.26,82.35,21000.0,63.0196,63.0885,63.0119,63.0809,21000.0
2015-04-13 11:35:00,82.36,82.45,82.31,82.32,51000.0,63.0885,63.1575,63.0502,63.0579,51000.0
2015-04-13 11:40:00,82.32,82.36,82.22,82.35,51700.0,63.0579,63.0885,62.9813,63.0809,51700.0
2015-04-13 11:45:00,82.36,82.36,82.27,82.3,26200.0,63.0885,63.0885,63.0196,63.0426,26200.0
2015-04-13 11:50:00,82.29,82.3,82.19,82.22,42500.0,63.0349,63.0426,62.9583,62.9813,42500.0
2015-04-13 11:55:00,82.22,82.26,82.2,82.23,22400.0,62.9813,63.0119,62.966,62.989,22400.0
2015-04-13 12:00:00,82.23,82.3,82.21,82.26,26500.0,62.989,63.0426,62.9736,63.0119,26500.0
2015-04-13 12:05:00,82.25,82.26,82.2,82.23,24300.0,63.0043,63.0119,62.966,62.989,24300.0
2015-04-13 12:10:00,82.21,82.25,82.17,82.23,44700.0,62.9736,63.0043,62.943,62.989,44700.0
2015-04-13 12:15:00,82.22,82.26,82.15,82.15,33700.0,62.9813,63.0119,62.9277,62.9277,33700.0
2015-04-13 12:20:00,82.15,82.18,82.1,82.11,13900.0,62.9277,62.9507,62.8894,62.897,13900.0
2015-04-13 12:25:00,82.12,82.12,82.05,82.1,56200.0,62.9047,62.9047,62.8511,62.8894,56200.0
2015-04-13 12:30:00,82.09,82.23,82.06,82.23,48700.0,62.8817,62.989,62.8587,62.989,48700.0
2015-04-13 12:35:00,82.23,82.28,82.2,82.24,37800.0,62.989,63.0273,62.966,62.9966,37800.0
2015-04-13 12:40:00,82.24,82.26,82.19,82.22,24200.0,62.9966,63.0119,62.9583,62.9813,24200.0
2015-04-13 12:45:00,82.22,82.27,82.19,82.2,21700.0,62.9813,63.0196,62.9583,62.966,21700.0
2015-04-13 12:50:00,82.2,82.21,82.14,82.16,34400.0,62.966,62.9736,62.92,62.9353,34400.0
2015-04-13 12:55:00,82.15,82.19,82.11,82.18,49900.0,62.9277,62.9583,62.897,62.9507,49900.0
2015-04-13 13:00:00,82.2,82.24,82.16,82.19,25900.0,62.966,62.9966,62.9353,62.9583,25900.0
2015-04-13 13:05:00,82.19,82.25,82.11,82.2,55700.0,62.9583,63.0043,62.897,62.966,55700.0
2015-04-13 13:10:00,82.19,82.24,82.15,82.21,78300.0,62.9583,62.9966,62.9277,62.9736,78300.0
2015-04-13 13:15:00,82.21,82.25,82.18,82.23,35600.0,62.9736,63.0043,62.9507,62.989,35600.0
2015-04-13 13:20:00,82.22,82.28,82.16,82.17,34000.0,62.9813,63.0273,62.9353,62.943,34000.0
2015-04-13 13:25:00,82.17,82.24,82.15,82.21,44100.0,62.943,62.9966,62.9277,62.9736,44100.0
2015-04-13 13:30:00,82.22,82.25,82.15,82.18,55400.0,62.9813,63.0043,62.9277,62.9507,55400.0
2015-04-13 13:35:00,82.18,82.25,82.16,82.22,39900.0,62.9507,63.0043,62.9353,62.9813,39900.0
2015-04-13 13:40:00,82.22,82.24,82.13,82.18,31900.0,62.9813,62.9966,62.9124,62.9507,31900.0
2015-04-13 13:45:00,82.18,82.22,82.13,82.15,59800.0,62.9507,62.9813,62.9124,62.9277,59800.0
2015-04-13 13:50:00,82.15,82.15,82.08,82.09,50400.0,62.9277,62.9277,62.8741,62.8817,50400.0
2015-04-13 13:55:00,82.08,82.18,82.08,82.16,23900.0,62.8741,62.9507,62.8741,62.9353,23900.0
2015-04-13 14:00:00,82.14,82.2,82.12,82.2,43100.0,62.92,62.966,62.9047,62.966,43100.0
2015-04-13 14:05:00,82.2,82.26,82.18,82.25,30500.0,62.966,63.0119,62.9507,63.0043,30500.0
2015-04-13 14:10:00,82.24,82.32,82.24,82.27,38600.0,62.9966,63.0579,62.9966,63.0196,38600.0
2015-04-13 14:15:00,82.27,82.34,82.22,82.33,22500.0,63.0196,63.0732,62.9813,63.0656,22500.0
2015-04-13 14:20:00,82.33,82.34,82.28,82.29,25000.0,63.0656,63.0732,63.0273,63.0349,25000.0
2015-04-13 14:25:00,82.29,82.3,82.21,82.22,18000.0,63.0349,63.0426,62.9736,62.9813,18000.0
2015-04-13 14:30:00,82.23,82.25,82.2,82.21,24900.0,62.989,63.0043,62.966,62.9736,24900.0
2015-04-13 14:35:00,82.2,82.28,82.2,82.28,19800.0,62.966,63.0273,62.966,63.0273,19800.0
2015-04-13 14:40:00,82.27,82.32,82.26,82.28,16400.0,63.0196,63.0579,63.0119,63.0273,16400.0
2015-04-13 14:45:00,82.28,82.28,82.19,82.22,28900.0,63.0273,63.0273,62.9583,62.9813,28900.0
2015-04-13 14:50:00,82.23,82.23,82.11,82.2,67600.0,62.989,62.989,62.897,62.966,67600.0
2015-04-13 14:55:00,82.21,82.24,82.13,82.17,65600.0,62.9736,62.9966,62.9124,62.943,65600.0
2015-04-13 15:00:00,82.18,82.22,82.15,82.15,56400.0,62.9507,62.9813,62.9277,62.9277,56400.0
2015-04-13 15:05:00,82.16,82.24,82.15,82.22,47400.0,62.9353,62.9966,62.9277,62.9813,47400.0
2015-04-13 15:10:00,82.22,82.23,82.16,82.16,63500.0,62.9813,62.989,62.9353,62.9353,63500.0
2015-04-13 15:15:00,82.16,82.17,82.07,82.08,41000.0,62.9353,62.943,62.8664,62.8741,41000.0
2015-04-13 15:20:00,82.09,82.09,82.0,82.01,46200.0,62.8817,62.8817,62.8128,62.8204,46200.0
2015-04-13 15:25:00,82.0,82.02,81.92,81.97,52600.0,62.8128,62.8281,62.7515,62.7898,52600.0
2015-04-13 15:30:00,81.97,81.99,81.91,81.97,64500.0,62.7898,62.8051,62.7438,62.7898,64500.0
2015-04-13 15:35:00,81.97,82.15,81.96,82.15,91600.0,62.7898,62.9277,62.7821,62.9277,91600.0
2015-04-13 15:40:00,82.14,82.17,82.12,82.15,94200.0,62.92,62.943,62.9047,62.9277,94200.0
2015-04-13 15:45:00,82.14,82.15,82.04,82.09,93000.0,62.92,62.9277,62.8434,62.8817,93000.0
2015-04-13 15:50:00,82.1,82.1,82.03,82.08,158300.0,62.8894,62.8894,62.8358,62.8741,158300.0
2015-04-13 15:55:00,82.08,82.14,82.03,82.14,310000.0,62.8741,62.92,62.8358,62.92,310000.0
2015-04-14 09:30:00,82.55,82.65,82.33,82.35,220300.0,63.2341,63.3107,63.0656,63.0809,220300.0
2015-04-14 09:35:00,82.38,82.4,81.86,81.96,76700.0,63.1039,63.1192,62.7055,62.7821,76700.0
2015-04-14 09:40:00,81.95,82.01,81.78,81.9,73900.0,62.7745,62.8204,62.6443,62.7362,73900.0
2015-04-14 09:45:00,81.9,81.93,81.77,81.87,55700.0,62.7362,62.7592,62.6366,62.7132,55700.0
2015-04-14 09:50:00,81.87,82.1,81.87,82.02,76800.0,62.7132,62.8894,62.7132,62.8281,76800.0
2015-04-14 09:55:00,82.0,82.05,81.83,81.84,28700.0,62.8128,62.8511,62.6826,62.6902,28700.0
2015-04-14 10:00:00,81.82,81.88,81.61,81.64,68400.0,62.6749,62.7209,62.514,62.537,68400.0
2015-04-14 10:05:00,81.62,81.65,81.54,81.63,43300.0,62.5217,62.5447,62.4604,62.5294,43300.0
2015-04-14 10:10:00,81.62,81.93,81.58,81.9,104800.0,62.5217,62.7592,62.4911,62.7362,104800.0
2015-04-14 10:15:00,81.9,82.01,81.88,81.96,69700.0,62.7362,62.8204,62.7209,62.7821,69700.0
2015-04-14 10:20:00,81.96,82.03,81.92,82.01,94800.0,62.7821,62.8358,62.7515,62.8204,94800.0
2015-04-14 10:25:00,82.0,82.05,81.95,81.99,41400.0,62.8128,62.8511,62.7745,62.8051,41400.0
2015-04-14 10:30:00,81.99,82.01,81.93,81.96,66500.0,62.8051,62.8204,62.7592,62.7821,66500.0
2015-04-14 10:35:00,81.96,82.0,81.93,81.99,101300.0,62.7821,62.8128,62.7592,62.8051,101300.0
2015-04-14 10:40:00,81.98,81.99,81.93,81.98,60900.0,62.7975,62.8051,62.7592,62.7975,60900.0
2015-04-14 10:45:00,81.98,82.0,81.88,81.94,83100.0,62.7975,62.8128,62.7209,62.7668,83100.0
2015-04-14 10:50:00,81.96,81.98,81.94,81.98,39200.0,62.7821,62.7975,62.7668,62.7975,39200.0
2015-04-14 10:55:00,81.98,81.99,81.88,81.89,46300.0,62.7975,62.8051,62.7209,62.7285,46300.0
2015-04-14 11:00:00,81.88,81.89,81.8,81.89,37300.0,62.7209,62.7285,62.6596,62.7285,37300.0
2015-04-14 11:05:00,81.89,82.17,81.88,82.15,58700.0,62.7285,62.943,62.7209,62.9277,58700.0
2015-04-14 11:10:00,82.15,82.38,82.13,82.38,114800.0,62.9277,63.1039,62.9124,63.1039,114800.0
2015-04-14 11:15:00,82.38,82.45,82.29,82.35,60600.0,63.1039,63.1575,63.0349,63.0809,60600.0
2015-04-14 11:20:00,82.33,82.36,82.25,82.34,40100.0,63.0656,63.0885,63.0043,63.0732,40100.0
2015-04-14 11:25:00,82.34,82.35,82.3,82.33,26900.0,63.0732,63.0809,63.0426,63.0656,26900.0
2015-04-14 11:30:00,82.33,82.44,82.32,82.41,49200.0,63.0656,63.1498,63.0579,63.1268,49200.0
2015-04-14 11:35:00,82.42,82.52,82.41,82.46,56200.0,63.1345,63.2111,63.1268,63.1651,56200.0
2015-04-14 11:40:00,82.45,82.57,82.44,82.52,26800.0,63.1575,63.2494,63.1498,63.2111,26800.0
2015-04-14 11:45:00,82.51,82.54,82.45,82.51,32100.0,63.2034,63.2264,63.1575,63.2034,32100.0
2015-04-14 11:50:00,82.5,82.58,82.49,82.57,30600.0,63.1958,63.2571,63.1881,63.2494,30600.0
2015-04-14 11:55:00,82.55,82.65,82.55,82.63,41300.0,63.2341,63.3107,63.2341,63.2954,41300.0
2015-04-14 12:00:00,82.64,82.72,82.6,82.69,66900.0,63.303,63.3643,63.2724,63.3413,66900.0
2015-04-14 12:05:00,82.68,82.81,82.67,82.8,56900.0,63.3337,63.4333,63.326,63.4256,56900.0
2015-04-14 12:10:00,82.8,82.84,82.73,82.8,70300.0,63.4256,63.4562,63.372,63.4256,70300.0
2015-04-14 12:15:00,82.8,82.81,82.58,82.59,50500.0,63.4256,63.4333,63.2571,63.2647,50500.0
2015-04-14 12:20:00,82.59,82.62,82.53,82.6,34500.0,63.2647,63.2877,63.2188,63.2724,34500.0
2015-04-14 12:25:00,82.6,82.68,82.57,82.66,49300.0,63.2724,63.3337,63.2494,63.3184,49300.0
2015-04-14 12:30:00,82.67,82.88,82.66,82.83,64200.0,63.326,63.4869,63.3184,63.4486,64200.0
2015-04-14 12:35:00,82.83,82.87,82.74,82.78,29600.0,63.4486,63.4792,63.3796,63.4103,29600.0
2015-04-14 12:40:00,82.77,82.79,82.71,82.72,25800.0,63.4026,63.4179,63.3567,63.3643,25800.0
2015-04-14 12:45:00,82.74,82.91,82.71,82.81,136900.0,63.3796,63.5099,63.3567,63.4333,136900.0
2015-04-14 12:50:00,82.82,82.84,82.74,82.74,49400.0,63.4409,63.4562,63.3796,63.3796,49400.0
2015-04-14 12:55:00,82.75,82.79,82.69,82.72,31300.0,63.3873,63.4179,63.3413,63.3643,31300.0
2015-04-14 13:00:00,82.73,82.74,82.68,82.69,18400.0,63.372,63.3796,63.3337,63.3413,18400.0
2015-04-14 13:05:00,82.7,82.74,82.67,82.72,33400.0,63.349,63.3796,63.326,63.3643,33400.0
2015-04-14 13:10:00,82.72,82.82,82.69,82.76,33900.0,63.3643,63.4409,63.3413,63.395,33900.0
2015-04-14 13:15:00,82.74,82.76,82.71,82.71,23400.0,63.3796,63.395,63.3567,63.3567,23400.0
2015-04-14 13:20:00,82.71,82.85,82.7,82.84,32400.0,63.3567,63.4639,63.349,63.4562,32400.0
2015-04-14 13:25:00,82.85,82.93,82.78,82.93,87500.0,63.4639,63.5252,63.4103,63.5252,87500.0
2015-04-14 13:30:00,82.94,83.0,82.88,82.94,174100.0,63.5328,63.5788,63.4869,63.5328,174100.0
2015-04-14 13:35:00,82.95,82.95,82.87,82.89,53500.0,63.5405,63.5405,63.4792,63.4945,53500.0
2015-04-14 13:40:00,82.9,82.91,82.85,82.89,31000.0,63.5022,63.5099,63.4639,63.4945,31000.0
2015-04-14 13:45:00,82.88,82.91,82.87,82.87,19200.0,63.4869,63.5099,63.4792,63.4792,19200.0
2015-04-14 13:50:00,82.87,82.95,82.83,82.92,72100.0,63.4792,63.5405,63.4486,63.5175,72100.0
2015-04-14 13:55:00,82.92,82.98,82.91,82.98,45400.0,63.5175,63.5635,63.5099,63.5635,45400.0
2015-04-14 14:00:00,82.98,83.08,82.95,82.97,104700.0,63.5635,63.6401,63.5405,63.5558,104700.0
2015-04-14 14:05:00,82.98,83.01,82.95,82.96,60900.0,63.5635,63.5865,63.5405,63.5482,60900.0
2015-04-14 14:10:00,82.98,83.0,82.95,83.0,49600.0,63.5635,63.5788,63.5405,63.5788,49600.0
2015-04-14 14:15:00,83.0,83.0,82.96,82.98,42500.0,63.5788,63.5788,63.5482,63.5635,42500.0
2015-04-14 14:20:00,82.98,83.0,82.94,82.95,35800.0,63.5635,63.5788,63.5328,63.5405,35800.0
2015-04-14 14:25:00,82.94,82.99,82.91,82.98,54100.0,63.5328,63.5711,63.5099,63.5635,54100.0
2015-04-14 14:30:00,82.97,83.0,82.91,82.91,28200.0,63.5558,63.5788,63.5099,63.5099,28200.0
2015-04-14 14:35:00,82.91,82.93,82.82,82.83,25700.0,63.5099,63.5252,63.4409,63.4486,25700.0
2015-04-14 14:40:00,82.82,82.87,82.8,82.87,22400.0,63.4409,63.4792,63.4256,63.4792,22400.0
2015-04-14 14:45:00,82.87,82.92,82.86,82.92,28800.0,63.4792,63.5175,63.4716,63.5175,28800.0
2015-04-14 14:50:00,82.92,82.97,82.9,82.94,34400.0,63.5175,63.5558,63.5022,63.5328,34400.0
2015-04-14 14:55:00,82.94,83.0,82.92,82.99,54600.0,63.5328,63.5788,63.5175,63.5711,54600.0
2015-04-14 15:00:00,82.99,83.11,82.97,83.06,59300.0,63.5711,63.6631,63.5558,63.6248,59300.0
2015-04-14 15:05:00,83.07,83.07,82.98,82.98,50700.0,63.6324,63.6324,63.5635,63.5635,50700.0
2015-04-14 15:10:00,82.99,83.04,82.98,83.03,45200.0,63.5711,63.6094,63.5635,63.6018,45200.0
2015-04-14 15:15:00,83.02,83.03,82.99,83.0,34900.0,63.5941,63.6018,63.5711,63.5788,34900.0
2015-04-14 15:20:00,83.0,83.0,82.93,82.97,92300.0,63.5788,63.5788,63.5252,63.5558,92300.0
2015-04-14 15:25:00,82.96,83.01,82.93,83.01,101600.0,63.5482,63.5865,63.5252,63.5865,101600.0
2015-04-14 15:30:00,83.01,83.22,82.99,83.22,144000.0,63.5865,63.7473,63.5711,63.7473,144000.0
2015-04-14 15:35:00,83.22,83.24,83.07,83.07,156600.0,63.7473,63.7626,63.6324,63.6324,156600.0
2015-04-14 15:40:00,83.08,83.09,82.98,82.98,86100.0,63.6401,63.6477,63.5635,63.5635,86100.0
2015-04-14 15:45:00,82.98,83.01,82.96,82.99,142700.0,63.5635,63.5865,63.5482,63.5711,142700.0
2015-04-14 15:50:00,82.99,83.0,82.9,82.91,134300.0,63.5711,63.5788,63.5022,63.5099,134300.0
2015-04-14 15:55:00,82.91,83.01,82.84,83.01,244900.0,63.5099,63.5865,63.4562,63.5865,244900.0
2015-04-15 09:30:00,83.31,83.58,83.08,83.14,204100.0,63.8163,64.0231,63.6401,63.686,204100.0
2015-04-15 09:35:00,83.11,83.19,83.0,83.16,121800.0,63.6631,63.7243,63.5788,63.7014,121800.0
2015-04-15 09:40:00,83.19,83.46,83.05,83.46,126400.0,63.7243,63.9312,63.6171,63.9312,126400.0
2015-04-15 09:45:00,83.46,83.52,83.32,83.44,64500.0,63.9312,63.9771,63.8239,63.9158,64500.0
2015-04-15 09:50:00,83.43,83.53,83.36,83.38,64200.0,63.9082,63.9848,63.8546,63.8699,64200.0
2015-04-15 09:55:00,83.37,83.47,83.28,83.44,37200.0,63.8622,63.9388,63.7933,63.9158,37200.0
2015-04-15 10:00:00,83.45,83.62,83.41,83.62,135800.0,63.9235,64.0537,63.8929,64.0537,135800.0
2015-04-15 10:05:00,83.61,83.65,83.53,83.63,43000.0,64.0461,64.0767,63.9848,64.0614,43000.0
2015-04-15 10:10:00,83.63,83.72,83.54,83.55,54200.0,64.0614,64.1303,63.9924,64.0001,54200.0
2015-04-15 10:15:00,83.54,83.63,83.5,83.62,41900.0,63.9924,64.0614,63.9618,64.0537,41900.0
2015-04-15 10:20:00,83.63,83.66,83.59,83.66,36500.0,64.0614,64.0844,64.0307,64.0844,36500.0
2015-04-15 10:25:00,83.66,83.67,83.53,83.57,36300.0,64.0844,64.092,63.9848,64.0154,36300.0
2015-04-15 10:30:00,83.57,83.71,83.57,83.67,52600.0,64.0154,64.1227,64.0154,64.092,52600.0
2015-04-15 10:35:00,83.68,83.87,83.62,83.82,72100.0,64.0997,64.2452,64.0537,64.2069,72100.0
2015-04-15 10:40:00,83.81,83.81,83.66,83.72,28700.0,64.1993,64.1993,64.0844,64.1303,28700.0
2015-04-15 10:45:00,83.73,83.86,83.71,83.83,57300.0,64.138,64.2376,64.1227,64.2146,57300.0
2015-04-15 10:50:00,83.83,83.87,83.81,83.85,52100.0,64.2146,64.2452,64.1993,64.2299,52100.0
2015-04-15 10:55:00,83.85,83.9,83.74,83.89,45900.0,64.2299,64.2682,64.1456,64.2605,45900.0
2015-04-15 11:00:00,83.88,83.94,83.85,83.88,60400.0,64.2529,64.2988,64.2299,64.2529,60400.0
2015-04-15 11:05:00,83.88,83.95,83.84,83.95,47300.0,64.2529,64.3065,64.2222,64.3065,47300.0
2015-04-15 11:10:00,83.96,84.0,83.9,83.95,72000.0,64.3142,64.3448,64.2682,64.3065,72000.0
2015-04-15 11:15:00,83.95,84.0,83.93,83.95,107500.0,64.3065,64.3448,64.2912,64.3065,107500.0
2015-04-15 11:20:00,83.94,84.11,83.92,84.11,85700.0,64.2988,64.4291,64.2835,64.4291,85700.0
2015-04-15 11:25:00,84.1,84.15,84.08,84.12,73500.0,64.4214,64.4597,64.4061,64.4367,73500.0
2015-04-15 11:30:00,84.12,84.14,84.02,84.09,40200.0,64.4367,64.452,64.3601,64.4137,40200.0
2015-04-15 11:35:00,84.09,84.26,84.09,84.21,85300.0,64.4137,64.544,64.4137,64.5057,85300.0
2015-04-15 11:40:00,84.21,84.35,84.2,84.28,69200.0,64.5057,64.6129,64.498,64.5593,69200.0
2015-04-15 11:45:00,84.28,84.38,84.21,84.25,69500.0,64.5593,64.6359,64.5057,64.5363,69500.0
2015-04-15 11:50:00,84.24,84.32,84.23,84.29,56900.0,64.5286,64.5899,64.521,64.5669,56900.0
2015-04-15 11:55:00,84.29,84.35,84.28,84.34,41300.0,64.5669,64.6129,64.5593,64.6052,41300.0
2015-04-15 12:00:00,84.33,84.35,84.28,84.33,40900.0,64.5976,64.6129,64.5593,64.5976,40900.0
2015-04-15 12:05:00,84.33,84.35,84.25,84.32,59900.0,64.5976,64.6129,64.5363,64.5899,59900.0
2015-04-15 12:10:00,84.32,84.32,84.22,84.26,78000.0,64.5899,64.5899,64.5133,64.544,78000.0
2015-04-15 12:15:00,84.26,84.31,84.21,84.3,108500.0,64.544,64.5823,64.5057,64.5746,108500.0
2015-04-15 12:20:00,84.31,84.38,84.3,84.36,40800.0,64.5823,64.6359,64.5746,64.6206,40800.0
2015-04-15 12:25:00,84.34,84.45,84.33,84.41,93800.0,64.6052,64.6895,64.5976,64.6589,93800.0
2015-04-15 12:30:00,84.41,84.43,84.39,84.42,46400.0,64.6589,64.6742,64.6435,64.6665,46400.0
2015-04-15 12:35:00,84.41,84.6,84.41,84.56,95500.0,64.6589,64.8044,64.6589,64.7738,95500.0
2015-04-15 12:40:00,84.56,84.67,84.56,84.62,142100.0,64.7738,64.858,64.7738,64.8197,142100.0
2015-04-15 12:45:00,84.62,84.62,84.49,84.5,118800.0,64.8197,64.8197,64.7201,64.7278,118800.0
2015-04-15 12:50:00,84.49,84.55,84.48,84.55,64500.0,64.7201,64.7661,64.7125,64.7661,64500.0
2015-04-15 12:55:00,84.55,84.9,84.54,84.89,126600.0,64.7661,65.0342,64.7584,65.0266,126600.0
2015-04-15 13:00:00,84.9,84.9,84.81,84.85,107300.0,65.0342,65.0342,64.9653,64.9959,107300.0
2015-04-15 13:05:00,84.86,84.95,84.82,84.93,104800.0,65.0036,65.0725,64.9729,65.0572,104800.0
2015-04-15 13:10:00,84.93,85.13,84.91,85.06,224600.0,65.0572,65.2104,65.0419,65.1568,224600.0
2015-04-15 13:15:00,85.07,85.24,85.03,85.23,152500.0,65.1644,65.2947,65.1338,65.287,152500.0
2015-04-15 13:20:00,85.23,85.25,85.04,85.07,77500.0,65.287,65.3023,65.1415,65.1644,77500.0
2015-04-15 13:25:00,85.05,85.28,85.05,85.26,85300.0,65.1491,65.3253,65.1491,65.31,85300.0
2015-04-15 13:30:00,85.26,85.35,85.24,85.35,82000.0,65.31,65.3789,65.2947,65.3789,82000.0
2015-04-15 13:35:00,85.34,85.44,85.26,85.41,82200.0,65.3713,65.4479,65.31,65.4249,82200.0
2015-04-15 13:40:00,85.41,85.43,85.3,85.33,86700.0,65.4249,65.4402,65.3406,65.3636,86700.0
2015-04-15 13:45:00,85.33,85.4,85.2,85.23,173500.0,65.3636,65.4172,65.264,65.287,173500.0
2015-04-15 13:50:00,85.23,85.27,85.22,85.23,98100.0,65.287,65.3176,65.2793,65.287,98100.0
2015-04-15 13:55:00,85.23,85.24,85.11,85.16,75500.0,65.287,65.2947,65.1951,65.2334,75500.0
2015-04-15 14:00:00,85.15,85.21,85.13,85.2,100100.0,65.2257,65.2717,65.2104,65.264,100100.0
2015-04-15 14:05:00,85.21,85.34,85.19,85.31,146200.0,65.2717,65.3713,65.2564,65.3483,146200.0
2015-04-15 14:10:00,85.31,85.47,85.31,85.46,146800.0,65.3483,65.4708,65.3483,65.4632,146800.0
2015-04-15 14:15:00,85.46,85.48,85.39,85.44,75900.0,65.4632,65.4785,65.4096,65.4479,75900.0
2015-04-15 14:20:00,85.44,85.44,85.29,85.41,93400.0,65.4479,65.4479,65.333,65.4249,93400.0
2015-04-15 14:25:00,85.42,85.46,85.4,85.46,74100.0,65.4325,65.4632,65.4172,65.4632,74100.0
2015-04-15 14:30:00,85.45,85.71,85.44,85.62,196700.0,65.4555,65.6547,65.4479,65.5857,196700.0
2015-04-15 14:35:00,85.63,85.63,85.51,85.62,99000.0,65.5934,65.5934,65.5015,65.5857,99000.0
2015-04-15 14:40:00,85.62,85.63,85.5,85.6,80400.0,65.5857,65.5934,65.4938,65.5704,80400.0
2015-04-15 14:45:00,85.61,85.69,85.56,85.65,77500.0,65.5781,65.6394,65.5398,65.6087,77500.0
2015-04-15 14:50:00,85.66,85.66,85.56,85.59,82600.0,65.6164,65.6164,65.5398,65.5628,82600.0
2015-04-15 14:55:00,85.59,85.73,85.59,85.66,109900.0,65.5628,65.67,65.5628,65.6164,109900.0
2015-04-15 15:00:00,85.66,85.66,85.52,85.64,86700.0,65.6164,65.6164,65.5091,65.6011,86700.0
2015-04-15 15:05:00,85.63,85.64,85.51,85.51,117100.0,65.5934,65.6011,65.5015,65.5015,117100.0
2015-04-15 15:10:00,85.51,85.52,85.24,85.27,179700.0,65.5015,65.5091,65.2947,65.3176,179700.0
2015-04-15 15:15:00,85.27,85.34,85.25,85.3,212800.0,65.3176,65.3713,65.3023,65.3406,212800.0
2015-04-15 15:20:00,85.3,85.39,85.29,85.34,117700.0,65.3406,65.4096,65.333,65.3713,117700.0
2015-04-15 15:25:00,85.34,85.46,85.31,85.45,127100.0,65.3713,65.4632,65.3483,65.4555,127100.0
2015-04-15 15:30:00,85.45,85.5,85.43,85.48,179800.0,65.4555,65.4938,65.4402,65.4785,179800.0
2015-04-15 15:35:00,85.48,85.49,85.38,85.41,187800.0,65.4785,65.4862,65.4019,65.4249,187800.0
2015-04-15 15:40:00,85.4,85.41,85.37,85.38,204000.0,65.4172,65.4249,65.3942,65.4019,204000.0
2015-04-15 15:45:00,85.38,85.44,85.36,85.41,280600.0,65.4019,65.4479,65.3866,65.4249,280600.0
2015-04-15 15:50:00,85.41,85.41,85.12,85.13,328000.0,65.4249,65.4249,65.2027,65.2104,328000.0
2015-04-15 15:55:00,85.13,85.28,85.01,85.16,606100.0,65.2104,65.3253,65.1185,65.2334,606100.0
2015-04-16 09:30:00,84.4,84.9,84.25,84.47,240500.0,65.1878,65.574,65.0719,65.2419,240500.0
2015-04-16 09:35:00,84.48,84.58,84.2,84.4,140400.0,65.2496,65.3268,65.0333,65.1878,140400.0
2015-04-16 09:40:00,84.4,84.73,84.19,84.65,89500.0,65.1878,65.4427,65.0256,65.3809,89500.0
2015-04-16 09:45:00,84.62,84.68,84.29,84.37,73900.0,65.3577,65.4041,65.1028,65.1646,73900.0
2015-04-16 09:50:00,84.38,84.62,84.35,84.62,60500.0,65.1723,65.3577,65.1492,65.3577,60500.0
2015-04-16 09:55:00,84.6,84.88,84.6,84.73,120700.0,65.3423,65.5585,65.3423,65.4427,120700.0
2015-04-16 10:00:00,84.73,84.82,84.65,84.8,71000.0,65.4427,65.5122,65.3809,65.4967,71000.0
2015-04-16 10:05:00,84.81,84.88,84.45,84.48,167600.0,65.5045,65.5585,65.2264,65.2496,167600.0
2015-04-16 10:10:00,84.48,84.58,84.43,84.47,85700.0,65.2496,65.3268,65.211,65.2419,85700.0
2015-04-16 10:15:00,84.49,84.51,84.34,84.37,74600.0,65.2573,65.2728,65.1415,65.1646,74600.0
2015-04-16 10:20:00,84.37,84.37,84.13,84.16,111300.0,65.1646,65.1646,64.9793,65.0024,111300.0
2015-04-16 10:25:00,84.16,84.28,84.13,84.19,65100.0,65.0024,65.0951,64.9793,65.0256,65100.0
2015-04-16 10:30:00,84.19,84.34,84.16,84.26,51100.0,65.0256,65.1415,65.0024,65.0797,51100.0
2015-04-16 10:35:00,84.26,84.32,84.22,84.31,35900.0,65.0797,65.126,65.0488,65.1183,35900.0
2015-04-16 10:40:00,84.32,84.4,84.25,84.39,41700.0,65.126,65.1878,65.0719,65.1801,41700.0
2015-04-16 10:45:00,84.39,84.39,84.26,84.31,41500.0,65.1801,65.1801,65.0797,65.1183,41500.0
2015-04-16 10:50:00,84.32,84.33,84.21,84.27,64600.0,65.126,65.1337,65.041,65.0874,64600.0
2015-04-16 10:55:00,84.27,84.32,84.23,84.28,56200.0,65.0874,65.126,65.0565,65.0951,56200.0
2015-04-16 11:00:00,84.27,84.31,84.24,84.3,69400.0,65.0874,65.1183,65.0642,65.1106,69400.0
2015-04-16 11:05:00,84.3,84.32,84.27,84.28,52600.0,65.1106,65.126,65.0874,65.0951,52600.0
2015-04-16 11:10:00,84.28,84.4,84.24,84.35,64200.0,65.0951,65.1878,65.0642,65.1492,64200.0
2015-04-16 11:15:00,84.35,84.35,84.26,84.28,43700.0,65.1492,65.1492,65.0797,65.0951,43700.0
2015-04-16 11:20:00,84.29,84.31,84.23,84.23,54600.0,65.1028,65.1183,65.0565,65.0565,54600.0
2015-04-16 11:25:00,84.24,84.25,84.19,84.23,41900.0,65.0642,65.0719,65.0256,65.0565,41900.0
2015-04-16 11:30:00,84.24,84.32,84.23,84.27,34700.0,65.0642,65.126,65.0565,65.0874,34700.0
2015-04-16 11:35:00,84.28,84.34,84.28,84.29,34600.0,65.0951,65.1415,65.0951,65.1028,34600.0
2015-04-16 11:40:00,84.28,84.29,84.18,84.2,48800.0,65.0951,65.1028,65.0179,65.0333,48800.0
2015-04-16 11:45:00,84.2,84.22,84.04,84.11,79100.0,65.0333,65.0488,64.9097,64.9638,79100.0
2015-04-16 11:50:00,84.1,84.14,84.07,84.07,27000.0,64.9561,64.987,64.9329,64.9329,27000.0
2015-04-16 11:55:00,84.06,84.08,84.0,84.05,25400.0,64.9252,64.9406,64.8788,64.9175,25400.0
2015-04-16 12:00:00,84.05,84.2,84.04,84.17,40000.0,64.9175,65.0333,64.9097,65.0102,40000.0
2015-04-16 12:05:00,84.17,84.23,84.16,84.19,26500.0,65.0102,65.0565,65.0024,65.0256,26500.0
2015-04-16 12:10:00,84.21,84.26,84.2,84.23,22800.0,65.041,65.0797,65.0333,65.0565,22800.0
2015-04-16 12:15:00,84.24,84.33,84.23,84.32,54200.0,65.0642,65.1337,65.0565,65.126,54200.0
2015-04-16 12:20:00,84.33,84.35,84.22,84.3,42000.0,65.1337,65.1492,65.0488,65.1106,42000.0
2015-04-16 12:25:00,84.28,84.28,84.18,84.23,45600.0,65.0951,65.0951,65.0179,65.0565,45600.0
2015-04-16 12:30:00,84.21,84.27,84.16,84.25,28200.0,65.041,65.0874,65.0024,65.0719,28200.0
2015-04-16 12:35:00,84.25,84.3,84.21,84.23,59300.0,65.0719,65.1106,65.041,65.0565,59300.0
2015-04-16 12:40:00,84.23,84.3,84.2,84.27,29000.0,65.0565,65.1106,65.0333,65.0874,29000.0
2015-04-16 12:45:00,84.29,84.32,84.27,84.27,19500.0,65.1028,65.126,65.0874,65.0874,19500.0
2015-04-16 12:50:00,84.28,84.3,84.21,84.3,22800.0,65.0951,65.1106,65.041,65.1106,22800.0
2015-04-16 12:55:00,84.29,84.34,84.23,84.25,33700.0,65.1028,65.1415,65.0565,65.0719,33700.0
2015-04-16 13:00:00,84.24,84.3,84.2,84.3,29400.0,65.0642,65.1106,65.0333,65.1106,29400.0
2015-04-16 13:05:00,84.29,84.29,84.2,84.24,38400.0,65.1028,65.1028,65.0333,65.0642,38400.0
2015-04-16 13:10:00,84.25,84.28,84.2,84.21,29700.0,65.0719,65.0951,65.0333,65.041,29700.0
2015-04-16 13:15:00,84.21,84.28,84.2,84.27,31700.0,65.041,65.0951,65.0333,65.0874,31700.0
2015-04-16 13:20:00,84.27,84.36,84.27,84.29,21900.0,65.0874,65.1569,65.0874,65.1028,21900.0
2015-04-16 13:25:00,84.29,84.32,84.25,84.27,17400.0,65.1028,65.126,65.0719,65.0874,17400.0
2015-04-16 13:30:00,84.28,84.36,84.26,84.36,22800.0,65.0951,65.1569,65.0797,65.1569,22800.0
2015-04-16 13:35:00,84.36,84.5,84.36,84.37,27900.0,65.1569,65.265,65.1569,65.1646,27900.0
2015-04-16 13:40:00,84.36,84.39,84.34,84.38,28200.0,65.1569,65.1801,65.1415,65.1723,28200.0
2015-04-16 13:45:00,84.38,84.5,84.38,84.49,42300.0,65.1723,65.265,65.1723,65.2573,42300.0
2015-04-16 13:50:00,84.48,84.52,84.45,84.46,36600.0,65.2496,65.2805,65.2264,65.2341,36600.0
2015-04-16 13:55:00,84.46,84.58,84.46,84.57,27200.0,65.2341,65.3268,65.2341,65.3191,27200.0
2015-04-16 14:00:00,84.58,84.6,84.54,84.59,28600.0,65.3268,65.3423,65.2959,65.3345,28600.0
2015-04-16 14:05:00,84.59,84.78,84.58,84.73,83300.0,65.3345,65.4813,65.3268,65.4427,83300.0
2015-04-16 14:10:00,84.73,84.77,84.71,84.73,47700.0,65.4427,65.4736,65.4272,65.4427,47700.0
2015-04-16 14:15:00,84.72,84.83,84.7,84.78,62800.0,65.435,65.5199,65.4195,65.4813,62800.0
2015-04-16 14:20:00,84.78,84.83,84.72,84.81,67400.0,65.4813,65.5199,65.435,65.5045,67400.0
2015-04-16 14:25:00,84.81,84.85,84.77,84.83,42700.0,65.5045,65.5354,65.4736,65.5199,42700.0
2015-04-16 14:30:00,84.83,84.85,84.75,84.79,70300.0,65.5199,65.5354,65.4581,65.489,70300.0
2015-04-16 14:35:00,84.79,84.82,84.76,84.8,37700.0,65.489,65.5122,65.4658,65.4967,37700.0
2015-04-16 14:40:00,84.8,84.8,84.74,84.79,45200.0,65.4967,65.4967,65.4504,65.489,45200.0
2015-04-16 14:45:00,84.8,84.8,84.75,84.78,63600.0,65.4967,65.4967,65.4581,65.4813,63600.0
2015-04-16 14:50:00,84.78,84.84,84.76,84.76,53000.0,65.4813,65.5276,65.4658,65.4658,53000.0
2015-04-16 14:55:00,84.77,84.8,84.63,84.66,116800.0,65.4736,65.4967,65.3654,65.3886,116800.0
2015-04-16 15:00:00,84.66,84.79,84.65,84.7,139700.0,65.3886,65.489,65.3809,65.4195,139700.0
2015-04-16 15:05:00,84.7,84.7,84.62,84.65,59600.0,65.4195,65.4195,65.3577,65.3809,59600.0
2015-04-16 15:10:00,84.64,84.67,84.54,84.54,37200.0,65.3732,65.3963,65.2959,65.2959,37200.0
2015-04-16 15:15:00,84.52,84.58,84.5,84.52,41100.0,65.2805,65.3268,65.265,65.2805,41100.0
2015-04-16 15:20:00,84.51,84.53,84.45,84.48,45200.0,65.2728,65.2882,65.2264,65.2496,45200.0
2015-04-16 15:25:00,84.47,84.47,84.32,84.37,48900.0,65.2419,65.2419,65.126,65.1646,48900.0
2015-04-16 15:30:00,84.36,84.43,84.33,84.38,66100.0,65.1569,65.211,65.1337,65.1723,66100.0
2015-04-16 15:35:00,84.39,84.52,84.38,84.52,52000.0,65.1801,65.2805,65.1723,65.2805,52000.0
2015-04-16 15:40:00,84.52,84.52,84.38,84.42,59100.0,65.2805,65.2805,65.1723,65.2032,59100.0
2015-04-16 15:45:00,84.42,84.45,84.27,84.33,93600.0,65.2032,65.2264,65.0874,65.1337,93600.0
2015-04-16 15:50:00,84.32,84.35,84.29,84.35,122200.0,65.126,65.1492,65.1028,65.1492,122200.0
2015-04-16 15:55:00,84.34,84.4,84.33,84.36,264200.0,65.1415,65.1878,65.1337,65.1569,264200.0
2015-04-17 09:30:00,83.5,83.55,82.9,83.33,408800.0,64.4927,64.5313,64.0292,64.3614,408800.0
2015-04-17 09:35:00,83.35,83.5,83.15,83.36,102100.0,64.3768,64.4927,64.2223,64.3845,102100.0
2015-04-17 09:40:00,83.36,83.59,83.32,83.56,144500.0,64.3845,64.5622,64.3536,64.539,144500.0
2015-04-17 09:45:00,83.57,83.57,83.32,83.34,93600.0,64.5467,64.5467,64.3536,64.3691,93600.0
2015-04-17 09:50:00,83.34,83.35,83.17,83.33,113900.0,64.3691,64.3768,64.2378,64.3614,113900.0
2015-04-17 09:55:00,83.33,83.33,83.06,83.07,74300.0,64.3614,64.3614,64.1528,64.1605,74300.0
2015-04-17 10:00:00,83.09,83.22,83.0,83.0,67600.0,64.176,64.2764,64.1065,64.1065,67600.0
2015-04-17 10:05:00,82.99,83.11,82.9,82.99,86700.0,64.0988,64.1914,64.0292,64.0988,86700.0
2015-04-17 10:10:00,82.98,83.15,82.97,83.13,74100.0,64.091,64.2223,64.0833,64.2069,74100.0
2015-04-17 10:15:00,83.12,83.22,82.98,83.14,47300.0,64.1992,64.2764,64.091,64.2146,47300.0
2015-04-17 10:20:00,83.15,83.39,83.09,83.25,53600.0,64.2223,64.4077,64.176,64.2996,53600.0
2015-04-17 10:25:00,83.23,83.28,83.12,83.27,52000.0,64.2841,64.3227,64.1992,64.315,52000.0
2015-04-17 10:30:00,83.26,83.35,83.23,83.31,53300.0,64.3073,64.3768,64.2841,64.3459,53300.0
2015-04-17 10:35:00,83.31,83.35,83.25,83.35,68300.0,64.3459,64.3768,64.2996,64.3768,68300.0
2015-04-17 10:40:00,83.35,83.54,83.32,83.44,90800.0,64.3768,64.5236,64.3536,64.4463,90800.0
2015-04-17 10:45:00,83.44,83.52,83.25,83.3,74700.0,64.4463,64.5081,64.2996,64.3382,74700.0
2015-04-17 10:50:00,83.29,83.36,83.25,83.36,49000.0,64.3305,64.3845,64.2996,64.3845,49000.0
2015-04-17 10:55:00,83.36,83.4,83.31,83.35,37700.0,64.3845,64.4154,64.3459,64.3768,37700.0
2015-04-17 11:00:00,83.36,83.45,83.33,83.37,48400.0,64.3845,64.454,64.3614,64.3923,48400.0
2015-04-17 11:05:00,83.38,83.45,83.33,83.44,29700.0,64.4,64.454,64.3614,64.4463,29700.0
2015-04-17 11:10:00,83.44,83.53,83.42,83.47,40700.0,64.4463,64.5158,64.4309,64.4695,40700.0
2015-04-17 11:15:00,83.47,83.52,83.39,83.43,29700.0,64.4695,64.5081,64.4077,64.4386,29700.0
2015-04-17 11:20:00,83.44,83.51,83.42,83.47,22800.0,64.4463,64.5004,64.4309,64.4695,22800.0
2015-04-17 11:25:00,83.46,83.46,83.34,83.41,34700.0,64.4618,64.4618,64.3691,64.4232,34700.0
2015-04-17 11:30:00,83.42,83.57,83.39,83.55,30900.0,64.4309,64.5467,64.4077,64.5313,30900.0
2015-04-17 11:35:00,83.56,83.58,83.39,83.44,23200.0,64.539,64.5545,64.4077,64.4463,23200.0
2015-04-17 11:40:00,83.44,83.46,83.33,83.34,31500.0,64.4463,64.4618,64.3614,64.3691,31500.0
2015-04-17 11:45:00,83.36,83.38,83.29,83.32,17100.0,64.3845,64.4,64.3305,64.3536,17100.0
2015-04-17 11:50:00,83.33,83.38,83.3,83.34,20800.0,64.3614,64.4,64.3382,64.3691,20800.0
2015-04-17 11:55:00,83.34,83.41,83.33,83.38,37900.0,64.3691,64.4232,64.3614,64.4,37900.0
2015-04-17 12:00:00,83.39,83.44,83.37,83.39,14600.0,64.4077,64.4463,64.3923,64.4077,14600.0
2015-04-17 12:05:00,83.39,83.39,83.28,83.37,18600.0,64.4077,64.4077,64.3227,64.3923,18600.0
2015-04-17 12:10:00,83.37,83.39,83.29,83.3,23900.0,64.3923,64.4077,64.3305,64.3382,23900.0
2015-04-17 12:15:00,83.3,83.3,83.19,83.21,29600.0,64.3382,64.3382,64.2532,64.2687,29600.0
2015-04-17 12:20:00,83.2,83.28,83.09,83.09,46800.0,64.261,64.3227,64.176,64.176,46800.0
2015-04-17 12:25:00,83.09,83.15,83.06,83.09,42700.0,64.176,64.2223,64.1528,64.176,42700.0
2015-04-17 12:30:00,83.08,83.17,83.07,83.16,52200.0,64.1683,64.2378,64.1605,64.2301,52200.0
2015-04-17 12:35:00,83.16,83.18,83.1,83.11,39400.0,64.2301,64.2455,64.1837,64.1914,39400.0
2015-04-17 12:40:00,83.1,83.1,83.02,83.08,34500.0,64.1837,64.1837,64.1219,64.1683,34500.0
2015-04-17 12:45:00,83.07,83.1,83.05,83.09,18500.0,64.1605,64.1837,64.1451,64.176,18500.0
2015-04-17 12:50:00,83.09,83.12,83.0,83.02,57800.0,64.176,64.1992,64.1065,64.1219,57800.0
2015-04-17 12:55:00,83.03,83.06,83.01,83.02,56200.0,64.1297,64.1528,64.1142,64.1219,56200.0
2015-04-17 13:00:00,83.02,83.11,83.0,83.07,24600.0,64.1219,64.1914,64.1065,64.1605,24600.0
2015-04-17 13:05:00,83.07,83.09,83.02,83.03,20300.0,64.1605,64.176,64.1219,64.1297,20300.0
2015-04-17 13:10:00,83.02,83.08,83.01,83.01,20800.0,64.1219,64.1683,64.1142,64.1142,20800.0
2015-04-17 13:15:00,83.01,83.02,82.94,82.95,47800.0,64.1142,64.1219,64.0601,64.0679,47800.0
2015-04-17 13:20:00,82.96,82.99,82.93,82.96,32200.0,64.0756,64.0988,64.0524,64.0756,32200.0
2015-04-17 13:25:00,82.96,82.96,82.85,82.85,62400.0,64.0756,64.0756,63.9906,63.9906,62400.0
2015-04-17 13:30:00,82.85,82.85,82.76,82.77,49200.0,63.9906,63.9906,63.9211,63.9288,49200.0
2015-04-17 13:35:00,82.78,82.84,82.77,82.84,18400.0,63.9366,63.9829,63.9288,63.9829,18400.0
2015-04-17 13:40:00,82.85,82.96,82.79,82.93,52900.0,63.9906,64.0756,63.9443,64.0524,52900.0
2015-04-17 13:45:00,82.93,83.04,82.88,83.04,37200.0,64.0524,64.1374,64.0138,64.1374,37200.0
2015-04-17 13:50:00,83.04,83.05,82.88,82.91,65200.0,64.1374,64.1451,64.0138,64.037,65200.0
2015-04-17 13:55:00,82.92,82.92,82.77,82.8,36700.0,64.0447,64.0447,63.9288,63.952,36700.0
2015-04-17 14:00:00,82.81,82.86,82.78,82.79,26400.0,63.9597,63.9984,63.9366,63.9443,26400.0
2015-04-17 14:05:00,82.79,82.87,82.71,82.74,37700.0,63.9443,64.0061,63.8825,63.9057,37700.0
2015-04-17 14:10:00,82.73,82.77,82.66,82.76,58200.0,63.8979,63.9288,63.8439,63.9211,58200.0
2015-04-17 14:15:00,82.77,82.82,82.66,82.77,50500.0,63.9288,63.9675,63.8439,63.9288,50500.0
2015-04-17 14:20:00,82.78,82.84,82.76,82.83,29800.0,63.9366,63.9829,63.9211,63.9752,29800.0
2015-04-17 14:25:00,82.82,82.85,82.8,82.81,30700.0,63.9675,63.9906,63.952,63.9597,30700.0
2015-04-17 14:30:00,82.8,82.83,82.74,82.81,41300.0,63.952,63.9752,63.9057,63.9597,41300.0
2015-04-17 14:35:00,82.82,82.96,82.78,82.89,51800.0,63.9675,64.0756,63.9366,64.0215,51800.0
2015-04-17 14:40:00,82.9,82.93,82.89,82.93,38600.0,64.0292,64.0524,64.0215,64.0524,38600.0
2015-04-17 14:45:00,82.93,82.96,82.85,82.89,34100.0,64.0524,64.0756,63.9906,64.0215,34100.0
2015-04-17 14:50:00,82.9,82.92,82.86,82.91,38000.0,64.0292,64.0447,63.9984,64.037,38000.0
2015-04-17 14:55:00,82.91,82.99,82.91,82.95,37800.0,64.037,64.0988,64.037,64.0679,37800.0
2015-04-17 15:00:00,82.95,83.04,82.93,82.99,50900.0,64.0679,64.1374,64.0524,64.0988,50900.0
2015-04-17 15:05:00,83.0,83.01,82.94,82.97,63400.0,64.1065,64.1142,64.0601,64.0833,63400.0
2015-04-17 15:10:00,82.97,83.09,82.97,83.05,54600.0,64.0833,64.176,64.0833,64.1451,54600.0
2015-04-17 15:15:00,83.06,83.07,82.97,82.99,64200.0,64.1528,64.1605,64.0833,64.0988,64200.0
2015-04-17 15:20:00,82.99,83.07,82.98,83.06,101300.0,64.0988,64.1605,64.091,64.1528,101300.0
2015-04-17 15:25:00,83.05,83.08,83.02,83.06,56400.0,64.1451,64.1683,64.1219,64.1528,56400.0
2015-04-17 15:30:00,83.08,83.37,83.07,83.33,126600.0,64.1683,64.3923,64.1605,64.3614,126600.0
2015-04-17 15:35:00,83.33,83.47,83.29,83.4,95600.0,64.3614,64.4695,64.3305,64.4154,95600.0
2015-04-17 15:40:00,83.41,83.42,83.32,83.36,92400.0,64.4232,64.4309,64.3536,64.3845,92400.0
2015-04-17 15:45:00,83.36,83.38,83.25,83.25,95700.0,64.3845,64.4,64.2996,64.2996,95700.0
2015-04-17 15:50:00,83.25,83.28,83.18,83.21,118700.0,64.2996,64.3227,64.2455,64.2687,118700.0
2015-04-17 15:55:00,83.22,83.3,83.21,83.28,195200.0,64.2764,64.3382,64.2687,64.3227,195200.0
2015-04-20 09:30:00,83.96,84.32,83.88,84.14,154200.0,64.848,65.126,64.7862,64.987,154200.0
2015-04-20 09:35:00,84.14,84.62,84.13,84.31,89000.0,64.987,65.3577,64.9793,65.1183,89000.0
2015-04-20 09:40:00,84.31,84.75,84.31,84.62,47900.0,65.1183,65.4581,65.1183,65.3577,47900.0
2015-04-20 09:45:00,84.65,84.75,84.52,84.55,71500.0,65.3809,65.4581,65.2805,65.3037,71500.0
2015-04-20 09:50:00,84.56,84.63,84.38,84.48,52500.0,65.3114,65.3654,65.1723,65.2496,52500.0
2015-04-20 09:55:00,84.46,84.57,84.32,84.45,42500.0,65.2341,65.3191,65.126,65.2264,42500.0
2015-04-20 10:00:00,84.48,84.62,84.42,84.55,50100.0,65.2496,65.3577,65.2032,65.3037,50100.0
2015-04-20 10:05:00,84.54,84.72,84.53,84.7,58500.0,65.2959,65.435,65.2882,65.4195,58500.0
2015-04-20 10:10:00,84.71,84.71,84.58,84.66,35200.0,65.4272,65.4272,65.3268,65.3886,35200.0
2015-04-20 10:15:00,84.65,84.67,84.49,84.49,43600.0,65.3809,65.3963,65.2573,65.2573,43600.0
2015-04-20 10:20:00,84.48,84.56,84.42,84.51,58300.0,65.2496,65.3114,65.2032,65.2728,58300.0
2015-04-20 10:25:00,84.53,84.53,84.38,84.45,37800.0,65.2882,65.2882,65.1723,65.2264,37800.0
2015-04-20 10:30:00,84.43,84.45,84.3,84.33,29600.0,65.211,65.2264,65.1106,65.1337,29600.0
2015-04-20 10:35:00,84.32,84.41,84.28,84.28,24600.0,65.126,65.1955,65.0951,65.0951,24600.0
2015-04-20 10:40:00,84.29,84.42,84.26,84.36,29400.0,65.1028,65.2032,65.0797,65.1569,29400.0
2015-04-20 10:45:00,84.34,84.34,84.16,84.16,43000.0,65.1415,65.1415,65.0024,65.0024,43000.0
2015-04-20 10:50:00,84.17,84.3,84.17,84.28,29000.0,65.0102,65.1106,65.0102,65.0951,29000.0
2015-04-20 10:55:00,84.29,84.4,84.24,84.4,34600.0,65.1028,65.1878,65.0642,65.1878,34600.0
2015-04-20 11:00:00,84.39,84.53,84.38,84.53,61700.0,65.1801,65.2882,65.1723,65.2882,61700.0
2015-04-20 11:05:00,84.52,84.61,84.52,84.54,54500.0,65.2805,65.35,65.2805,65.2959,54500.0
2015-04-20 11:10:00,84.54,84.62,84.52,84.53,50800.0,65.2959,65.3577,65.2805,65.2882,50800.0
2015-04-20 11:15:00,84.52,84.6,84.47,84.58,34100.0,65.2805,65.3423,65.2419,65.3268,34100.0
2015-04-20 11:20:00,84.59,84.75,84.59,84.67,90400.0,65.3345,65.4581,65.3345,65.3963,90400.0
2015-04-20 11:25:00,84.66,84.68,84.47,84.47,24300.0,65.3886,65.4041,65.2419,65.2419,24300.0
2015-04-20 11:30:00,84.47,84.52,84.43,84.51,19900.0,65.2419,65.2805,65.211,65.2728,19900.0
2015-04-20 11:35:00,84.5,84.54,84.44,84.44,21600.0,65.265,65.2959,65.2187,65.2187,21600.0
2015-04-20 11:40:00,84.44,84.51,84.42,84.42,14900.0,65.2187,65.2728,65.2032,65.2032,14900.0
2015-04-20 11:45:00,84.43,84.43,84.31,84.35,25500.0,65.211,65.211,65.1183,65.1492,25500.0
2015-04-20 11:50:00,84.34,84.41,84.33,84.41,15300.0,65.1415,65.1955,65.1337,65.1955,15300.0
2015-04-20 11:55:00,84.41,84.42,84.32,84.33,15500.0,65.1955,65.2032,65.126,65.1337,15500.0
2015-04-20 12:00:00,84.33,84.5,84.32,84.48,41700.0,65.1337,65.265,65.126,65.2496,41700.0
2015-04-20 12:05:00,84.48,84.52,84.47,84.5,17700.0,65.2496,65.2805,65.2419,65.265,17700.0
2015-04-20 12:10:00,84.49,84.52,84.48,84.5,13300.0,65.2573,65.2805,65.2496,65.265,13300.0
2015-04-20 12:15:00,84.5,84.53,84.49,84.52,23700.0,65.265,65.2882,65.2573,65.2805,23700.0
2015-04-20 12:20:00,84.54,84.6,84.49,84.6,27400.0,65.2959,65.3423,65.2573,65.3423,27400.0
2015-04-20 12:25:00,84.59,84.64,84.57,84.57,20300.0,65.3345,65.3732,65.3191,65.3191,20300.0
2015-04-20 12:30:00,84.56,84.56,84.48,84.51,30400.0,65.3114,65.3114,65.2496,65.2728,30400.0
2015-04-20 12:35:00,84.49,84.51,84.37,84.39,29000.0,65.2573,65.2728,65.1646,65.1801,29000.0
2015-04-20 12:40:00,84.39,84.45,84.38,84.43,18900.0,65.1801,65.2264,65.1723,65.211,18900.0
2015-04-20 12:45:00,84.42,84.47,84.4,84.45,14500.0,65.2032,65.2419,65.1878,65.2264,14500.0
2015-04-20 12:50:00,84.45,84.5,84.43,84.44,14700.0,65.2264,65.265,65.211,65.2187,14700.0
2015-04-20 12:55:00,84.46,84.46,84.4,84.46,16900.0,65.2341,65.2341,65.1878,65.2341,16900.0
2015-04-20 13:00:00,84.46,84.49,84.43,84.45,23400.0,65.2341,65.2573,65.211,65.2264,23400.0
2015-04-20 13:05:00,84.45,84.48,84.42,84.45,26400.0,65.2264,65.2496,65.2032,65.2264,26400.0
2015-04-20 13:10:00,84.45,84.53,84.43,84.52,29000.0,65.2264,65.2882,65.211,65.2805,29000.0
2015-04-20 13:15:00,84.53,84.59,84.52,84.57,37100.0,65.2882,65.3345,65.2805,65.3191,37100.0
2015-04-20 13:20:00,84.58,84.59,84.47,84.52,21400.0,65.3268,65.3345,65.2419,65.2805,21400.0
2015-04-20 13:25:00,84.52,84.55,84.5,84.52,12700.0,65.2805,65.3037,65.265,65.2805,12700.0
2015-04-20 13:30:00,84.53,84.6,84.49,84.57,48500.0,65.2882,65.3423,65.2573,65.3191,48500.0
2015-04-20 13:35:00,84.58,84.61,84.55,84.6,19100.0,65.3268,65.35,65.3037,65.3423,19100.0
2015-04-20 13:40:00,84.6,84.6,84.52,84.53,16400.0,65.3423,65.3423,65.2805,65.2882,16400.0
2015-04-20 13:45:00,84.53,84.6,84.5,84.54,42100.0,65.2882,65.3423,65.265,65.2959,42100.0
2015-04-20 13:50:00,84.54,84.62,84.52,84.6,19100.0,65.2959,65.3577,65.2805,65.3423,19100.0
2015-04-20 13:55:00,84.6,84.63,84.51,84.54,32900.0,65.3423,65.3654,65.2728,65.2959,32900.0
2015-04-20 14:00:00,84.53,84.6,84.53,84.55,28800.0,65.2882,65.3423,65.2882,65.3037,28800.0
2015-04-20 14:05:00,84.55,84.59,84.4,84.47,69000.0,65.3037,65.3345,65.1878,65.2419,69000.0
2015-04-20 14:10:00,84.47,84.51,84.44,84.51,50300.0,65.2419,65.2728,65.2187,65.2728,50300.0
2015-04-20 14:15:00,84.51,84.53,84.49,84.5,18300.0,65.2728,65.2882,65.2573,65.265,18300.0
2015-04-20 14:20:00,84.49,84.63,84.49,84.61,30200.0,65.2573,65.3654,65.2573,65.35,30200.0
2015-04-20 14:25:00,84.6,84.64,84.57,84.64,22100.0,65.3423,65.3732,65.3191,65.3732,22100.0
2015-04-20 14:30:00,84.64,84.68,84.6,84.6,30200.0,65.3732,65.4041,65.3423,65.3423,30200.0
2015-04-20 14:35:00,84.6,84.66,84.6,84.64,47700.0,65.3423,65.3886,65.3423,65.3732,47700.0
2015-04-20 14:40:00,84.65,84.67,84.6,84.64,18300.0,65.3809,65.3963,65.3423,65.3732,18300.0
2015-04-20 14:45:00,84.64,84.7,84.63,84.69,33800.0,65.3732,65.4195,65.3654,65.4118,33800.0
2015-04-20 14:50:00,84.69,84.73,84.63,84.66,43400.0,65.4118,65.4427,65.3654,65.3886,43400.0
2015-04-20 14:55:00,84.66,84.68,84.61,84.67,34200.0,65.3886,65.4041,65.35,65.3963,34200.0
2015-04-20 15:00:00,84.67,84.72,84.65,84.7,37800.0,65.3963,65.435,65.3809,65.4195,37800.0
2015-04-20 15:05:00,84.7,84.74,84.63,84.69,60900.0,65.4195,65.4504,65.3654,65.4118,60900.0
2015-04-20 15:10:00,84.69,84.69,84.62,84.64,47400.0,65.4118,65.4118,65.3577,65.3732,47400.0
2015-04-20 15:15:00,84.64,84.72,84.63,84.71,37400.0,65.3732,65.435,65.3654,65.4272,37400.0
2015-04-20 15:20:00,84.71,84.72,84.63,84.66,80800.0,65.4272,65.435,65.3654,65.3886,80800.0
2015-04-20 15:25:00,84.66,84.68,84.62,84.64,65300.0,65.3886,65.4041,65.3577,65.3732,65300.0
2015-04-20 15:30:00,84.63,84.66,84.56,84.58,134000.0,65.3654,65.3886,65.3114,65.3268,134000.0
2015-04-20 15:35:00,84.59,84.59,84.46,84.52,99700.0,65.3345,65.3345,65.2341,65.2805,99700.0
2015-04-20 15:40:00,84.53,84.55,84.49,84.5,82900.0,65.2882,65.3037,65.2573,65.265,82900.0
2015-04-20 15:45:00,84.52,84.55,84.5,84.52,80100.0,65.2805,65.3037,65.265,65.2805,80100.0
2015-04-20 15:50:00,84.52,84.55,84.5,84.55,93000.0,65.2805,65.3037,65.265,65.3037,93000.0
2015-04-20 15:55:00,84.54,84.65,84.53,84.59,224500.0,65.2959,65.3809,65.2882,65.3345,224500.0
2015-04-21 09:30:00,84.66,84.97,84.44,84.44,325400.0,65.3886,65.628,65.2187,65.2187,325400.0
2015-04-21 09:35:00,84.46,84.47,84.16,84.17,160100.0,65.2341,65.2419,65.0024,65.0102,160100.0
2015-04-21 09:40:00,84.17,84.21,84.04,84.17,91200.0,65.0102,65.041,64.9097,65.0102,91200.0
2015-04-21 09:45:00,84.17,84.23,84.1,84.12,101500.0,65.0102,65.0565,64.9561,64.9715,101500.0
2015-04-21 09:50:00,84.13,84.27,84.09,84.12,95800.0,64.9793,65.0874,64.9484,64.9715,95800.0
2015-04-21 09:55:00,84.14,84.15,83.91,83.94,152100.0,64.987,64.9947,64.8093,64.8325,152100.0
2015-04-21 10:00:00,83.94,84.1,83.93,84.02,137900.0,64.8325,64.9561,64.8248,64.8943,137900.0
2015-04-21 10:05:00,84.02,84.13,83.99,84.07,120100.0,64.8943,64.9793,64.8711,64.9329,120100.0
2015-04-21 10:10:00,84.08,84.11,84.0,84.02,63000.0,64.9406,64.9638,64.8788,64.8943,63000.0
2015-04-21 10:15:00,84.02,84.2,84.02,84.12,43600.0,64.8943,65.0333,64.8943,64.9715,43600.0
2015-04-21 10:20:00,84.12,84.15,83.99,84.01,91900.0,64.9715,64.9947,64.8711,64.8866,91900.0
2015-04-21 10:25:00,84.02,84.04,83.97,84.0,43400.0,64.8943,64.9097,64.8557,64.8788,43400.0
2015-04-21 10:30:00,84.01,84.02,83.92,83.98,71800.0,64.8866,64.8943,64.8171,64.8634,71800.0
2015-04-21 10:35:00,83.98,84.01,83.93,83.97,57800.0,64.8634,64.8866,64.8248,64.8557,57800.0
2015-04-21 10:40:00,83.97,83.99,83.63,83.67,95300.0,64.8557,64.8711,64.5931,64.624,95300.0
2015-04-21 10:45:00,83.65,83.93,83.65,83.87,95600.0,64.6085,64.8248,64.6085,64.7784,95600.0
2015-04-21 10:50:00,83.87,83.94,83.84,83.9,51500.0,64.7784,64.8325,64.7553,64.8016,51500.0
2015-04-21 10:55:00,83.9,83.98,83.89,83.98,31600.0,64.8016,64.8634,64.7939,64.8634,31600.0
2015-04-21 11:00:00,83.98,84.0,83.95,83.99,41600.0,64.8634,64.8788,64.8402,64.8711,41600.0
2015-04-21 11:05:00,84.0,84.05,83.95,84.04,63900.0,64.8788,64.9175,64.8402,64.9097,63900.0
2015-04-21 11:10:00,84.05,84.07,84.0,84.01,30000.0,64.9175,64.9329,64.8788,64.8866,30000.0
2015-04-21 11:15:00,84.01,84.06,84.0,84.04,25400.0,64.8866,64.9252,64.8788,64.9097,25400.0
2015-04-21 11:20:00,84.03,84.04,83.95,84.0,31400.0,64.902,64.9097,64.8402,64.8788,31400.0
2015-04-21 11:25:00,84.01,84.03,83.95,84.0,29800.0,64.8866,64.902,64.8402,64.8788,29800.0
2015-04-21 11:30:00,83.99,84.03,83.88,83.88,90200.0,64.8711,64.902,64.7862,64.7862,90200.0
2015-04-21 11:35:00,83.87,83.89,83.84,83.86,45900.0,64.7784,64.7939,64.7553,64.7707,45900.0
2015-04-21 11:40:00,83.86,83.86,83.77,83.78,30600.0,64.7707,64.7707,64.7012,64.7089,30600.0
2015-04-21 11:45:00,83.77,83.78,83.67,83.73,63000.0,64.7012,64.7089,64.624,64.6703,63000.0
2015-04-21 11:50:00,83.74,83.75,83.68,83.75,44700.0,64.678,64.6858,64.6317,64.6858,44700.0
2015-04-21 11:55:00,83.75,83.77,83.7,83.75,20400.0,64.6858,64.7012,64.6471,64.6858,20400.0
2015-04-21 12:00:00,83.76,83.84,83.75,83.81,48100.0,64.6935,64.7553,64.6858,64.7321,48100.0
2015-04-21 12:05:00,83.81,83.92,83.78,83.91,44800.0,64.7321,64.8171,64.7089,64.8093,44800.0
2015-04-21 12:10:00,83.91,83.91,83.87,83.88,33100.0,64.8093,64.8093,64.7784,64.7862,33100.0
2015-04-21 12:15:00,83.88,83.98,83.87,83.96,37500.0,64.7862,64.8634,64.7784,64.848,37500.0
2015-04-21 12:20:00,83.94,83.97,83.91,83.96,72900.0,64.8325,64.8557,64.8093,64.848,72900.0
2015-04-21 12:25:00,83.95,84.02,83.94,83.96,52100.0,64.8402,64.8943,64.8325,64.848,52100.0
2015-04-21 12:30:00,83.97,83.97,83.83,83.88,118200.0,64.8557,64.8557,64.7475,64.7862,118200.0
2015-04-21 12:35:00,83.87,83.87,83.8,83.84,26900.0,64.7784,64.7784,64.7244,64.7553,26900.0
2015-04-21 12:40:00,83.82,83.83,83.77,83.79,29700.0,64.7398,64.7475,64.7012,64.7167,29700.0
2015-04-21 12:45:00,83.78,83.83,83.76,83.8,27100.0,64.7089,64.7475,64.6935,64.7244,27100.0
2015-04-21 12:50:00,83.81,83.85,83.8,83.85,22800.0,64.7321,64.763,64.7244,64.763,22800.0
2015-04-21 12:55:00,83.84,83.85,83.76,83.81,29600.0,64.7553,64.763,64.6935,64.7321,29600.0
2015-04-21 13:00:00,83.81,83.9,83.81,83.85,38100.0,64.7321,64.8016,64.7321,64.763,38100.0
2015-04-21 13:05:00,83.84,83.85,83.77,83.8,22300.0,64.7553,64.763,64.7012,64.7244,22300.0
2015-04-21 13:10:00,83.81,83.97,83.78,83.96,73000.0,64.7321,64.8557,64.7089,64.848,73000.0
2015-04-21 13:15:00,83.97,83.98,83.92,83.96,28400.0,64.8557,64.8634,64.8171,64.848,28400.0
2015-04-21 13:20:00,83.97,83.99,83.95,83.99,18000.0,64.8557,64.8711,64.8402,64.8711,18000.0
2015-04-21 13:25:00,83.99,84.02,83.94,83.97,43800.0,64.8711,64.8943,64.8325,64.8557,43800.0
2015-04-21 13:30:00,83.97,84.01,83.93,84.01,70900.0,64.8557,64.8866,64.8248,64.8866,70900.0
2015-04-21 13:35:00,83.99,83.99,83.89,83.91,61000.0,64.8711,64.8711,64.7939,64.8093,61000.0
2015-04-21 13:40:00,83.92,83.98,83.91,83.97,19000.0,64.8171,64.8634,64.8093,64.8557,19000.0
2015-04-21 13:45:00,83.98,84.0,83.81,83.81,32000.0,64.8634,64.8788,64.7321,64.7321,32000.0
2015-04-21 13:50:00,83.81,83.86,83.81,83.84,13400.0,64.7321,64.7707,64.7321,64.7553,13400.0
2015-04-21 13:55:00,83.83,83.86,83.75,83.75,18800.0,64.7475,64.7707,64.6858,64.6858,18800.0
2015-04-21 14:00:00,83.75,83.78,83.7,83.75,47300.0,64.6858,64.7089,64.6471,64.6858,47300.0
2015-04-21 14:05:00,83.76,83.78,83.68,83.74,27200.0,64.6935,64.7089,64.6317,64.678,27200.0
2015-04-21 14:10:00,83.74,83.75,83.71,83.74,16900.0,64.678,64.6858,64.6549,64.678,16900.0
2015-04-21 14:15:00,83.75,83.85,83.75,83.84,26500.0,64.6858,64.763,64.6858,64.7553,26500.0
2015-04-21 14:20:00,83.84,83.9,83.84,83.89,29100.0,64.7553,64.8016,64.7553,64.7939,29100.0
2015-04-21 14:25:00,83.9,83.98,83.89,83.98,41600.0,64.8016,64.8634,64.7939,64.8634,41600.0
2015-04-21 14:30:00,83.98,84.0,83.97,83.99,36900.0,64.8634,64.8788,64.8557,64.8711,36900.0
2015-04-21 14:35:00,83.98,83.99,83.92,83.98,54200.0,64.8634,64.8711,64.8171,64.8634,54200.0
2015-04-21 14:40:00,83.98,83.98,83.84,83.86,88800.0,64.8634,64.8634,64.7553,64.7707,88800.0
2015-04-21 14:45:00,83.86,83.95,83.86,83.91,19000.0,64.7707,64.8402,64.7707,64.8093,19000.0
2015-04-21 14:50:00,83.92,83.97,83.92,83.94,17200.0,64.8171,64.8557,64.8171,64.8325,17200.0
2015-04-21 14:55:00,83.95,83.99,83.93,83.99,26100.0,64.8402,64.8711,64.8248,64.8711,26100.0
2015-04-21 15:00:00,84.0,84.0,83.82,83.83,41600.0,64.8788,64.8788,64.7398,64.7475,41600.0
2015-04-21 15:05:00,83.83,83.86,83.77,83.83,55200.0,64.7475,64.7707,64.7012,64.7475,55200.0
2015-04-21 15:10:00,83.84,83.85,83.81,83.84,24100.0,64.7553,64.763,64.7321,64.7553,24100.0
2015-04-21 15:15:00,83.83,83.84,83.77,83.77,29500.0,64.7475,64.7553,64.7012,64.7012,29500.0
2015-04-21 15:20:00,83.77,83.8,83.72,83.77,39300.0,64.7012,64.7244,64.6626,64.7012,39300.0
2015-04-21 15:25:00,83.77,83.78,83.65,83.69,31300.0,64.7012,64.7089,64.6085,64.6394,31300.0
2015-04-21 15:30:00,83.7,83.71,83.61,83.71,67000.0,64.6471,64.6549,64.5776,64.6549,67000.0
2015-04-21 15:35:00,83.7,83.83,83.7,83.83,56200.0,64.6471,64.7475,64.6471,64.7475,56200.0
2015-04-21 15:40:00,83.83,83.91,83.76,83.78,82400.0,64.7475,64.8093,64.6935,64.7089,82400.0
2015-04-21 15:45:00,83.79,83.79,83.74,83.75,93200.0,64.7167,64.7167,64.678,64.6858,93200.0
2015-04-21 15:50:00,83.75,83.87,83.75,83.87,96300.0,64.6858,64.7784,64.6858,64.7784,96300.0
2015-04-21 15:55:00,83.87,83.93,83.86,83.92,140600.0,64.7784,64.8248,64.7707,64.8171,140600.0
2015-04-22 09:30:00,84.13,84.15,83.51,83.56,132300.0,64.9793,64.9947,64.5004,64.539,132300.0
2015-04-22 09:35:00,83.56,83.57,83.09,83.41,116100.0,64.539,64.5467,64.176,64.4232,116100.0
2015-04-22 09:40:00,83.45,83.7,83.44,83.55,76100.0,64.454,64.6471,64.4463,64.5313,76100.0
2015-04-22 09:45:00,83.54,83.6,83.31,83.37,67200.0,64.5236,64.5699,64.3459,64.3923,67200.0
2015-04-22 09:50:00,83.38,83.55,83.29,83.51,50800.0,64.4,64.5313,64.3305,64.5004,50800.0
2015-04-22 09:55:00,83.5,83.59,83.42,83.52,35300.0,64.4927,64.5622,64.4309,64.5081,35300.0
2015-04-22 10:00:00,83.52,83.61,83.34,83.58,77200.0,64.5081,64.5776,64.3691,64.5545,77200.0
2015-04-22 10:05:00,83.59,83.65,83.35,83.36,72500.0,64.5622,64.6085,64.3768,64.3845,72500.0
2015-04-22 10:10:00,83.32,83.36,83.19,83.28,88200.0,64.3536,64.3845,64.2532,64.3227,88200.0
2015-04-22 10:15:00,83.27,83.32,83.15,83.31,37700.0,64.315,64.3536,64.2223,64.3459,37700.0
2015-04-22 10:20:00,83.31,83.36,83.23,83.27,39400.0,64.3459,64.3845,64.2841,64.315,39400.0
2015-04-22 10:25:00,83.27,83.42,83.23,83.33,47400.0,64.315,64.4309,64.2841,64.3614,47400.0
2015-04-22 10:30:00,83.35,83.55,83.35,83.41,58100.0,64.3768,64.5313,64.3768,64.4232,58100.0
2015-04-22 10:35:00,83.4,83.48,83.35,83.37,53000.0,64.4154,64.4772,64.3768,64.3923,53000.0
2015-04-22 10:40:00,83.38,83.84,83.38,83.78,76200.0,64.4,64.7553,64.4,64.7089,76200.0
2015-04-22 10:45:00,83.79,83.95,83.76,83.89,43100.0,64.7167,64.8402,64.6935,64.7939,43100.0
2015-04-22 10:50:00,83.9,83.97,83.81,83.84,44700.0,64.8016,64.8557,64.7321,64.7553,44700.0
2015-04-22 10:55:00,83.83,83.92,83.77,83.91,26700.0,64.7475,64.8171,64.7012,64.8093,26700.0
2015-04-22 11:00:00,83.92,83.99,83.76,83.81,74400.0,64.8171,64.8711,64.6935,64.7321,74400.0
2015-04-22 11:05:00,83.81,83.87,83.72,83.82,46900.0,64.7321,64.7784,64.6626,64.7398,46900.0
2015-04-22 11:10:00,83.82,83.93,83.78,83.88,54700.0,64.7398,64.8248,64.7089,64.7862,54700.0
2015-04-22 11:15:00,83.89,83.94,83.8,83.81,63400.0,64.7939,64.8325,64.7244,64.7321,63400.0
2015-04-22 11:20:00,83.81,83.87,83.76,83.79,26100.0,64.7321,64.7784,64.6935,64.7167,26100.0
2015-04-22 11:25:00,83.79,83.91,83.74,83.9,41300.0,64.7167,64.8093,64.678,64.8016,41300.0
2015-04-22 11:30:00,83.91,84.09,83.91,83.98,67800.0,64.8093,64.9484,64.8093,64.8634,67800.0
2015-04-22 11:35:00,83.97,83.98,83.88,83.97,25400.0,64.8557,64.8634,64.7862,64.8557,25400.0
2015-04-22 11:40:00,83.98,84.01,83.94,84.01,26000.0,64.8634,64.8866,64.8325,64.8866,26000.0
2015-04-22 11:45:00,84.02,84.06,83.97,84.03,48300.0,64.8943,64.9252,64.8557,64.902,48300.0
2015-04-22 11:50:00,84.03,84.09,83.98,84.05,33600.0,64.902,64.9484,64.8634,64.9175,33600.0
2015-04-22 11:55:00,84.04,84.14,84.04,84.11,31300.0,64.9097,64.987,64.9097,64.9638,31300.0
2015-04-22 12:00:00,84.11,84.14,84.09,84.09,35500.0,64.9638,64.987,64.9484,64.9484,35500.0
2015-04-22 12:05:00,84.1,84.1,83.99,83.99,21600.0,64.9561,64.9561,64.8711,64.8711,21600.0
2015-04-22 12:10:00,84.0,84.08,84.0,84.07,36300.0,64.8788,64.9406,64.8788,64.9329,36300.0
2015-04-22 12:15:00,84.08,84.13,84.07,84.12,18200.0,64.9406,64.9793,64.9329,64.9715,18200.0
2015-04-22 12:20:00,84.11,84.11,84.02,84.06,21700.0,64.9638,64.9638,64.8943,64.9252,21700.0
2015-04-22 12:25:00,84.06,84.17,84.05,84.09,71500.0,64.9252,65.0102,64.9175,64.9484,71500.0
2015-04-22 12:30:00,84.08,84.17,84.08,84.15,47700.0,64.9406,65.0102,64.9406,64.9947,47700.0
2015-04-22 12:35:00,84.16,84.28,84.12,84.26,63200.0,65.0024,65.0951,64.9715,65.0797,63200.0
2015-04-22 12:40:00,84.26,84.31,84.23,84.28,40400.0,65.0797,65.1183,65.0565,65.0951,40400.0
2015-04-22 12:45:00,84.29,84.38,84.28,84.3,60400.0,65.1028,65.1723,65.0951,65.1106,60400.0
2015-04-22 12:50:00,84.3,84.3,84.21,84.26,52700.0,65.1106,65.1106,65.041,65.0797,52700.0
2015-04-22 12:55:00,84.26,84.27,84.22,84.23,65100.0,65.0797,65.0874,65.0488,65.0565,65100.0
2015-04-22 13:00:00,84.23,84.23,84.1,84.16,80500.0,65.0565,65.0565,64.9561,65.0024,80500.0
2015-04-22 13:05:00,84.16,84.17,84.07,84.13,79600.0,65.0024,65.0102,64.9329,64.9793,79600.0
2015-04-22 13:10:00,84.14,84.24,84.09,84.24,58100.0,64.987,65.0642,64.9484,65.0642,58100.0
2015-04-22 13:15:00,84.23,84.32,84.23,84.27,46900.0,65.0565,65.126,65.0565,65.0874,46900.0
2015-04-22 13:20:00,84.27,84.31,84.24,84.3,33300.0,65.0874,65.1183,65.0642,65.1106,33300.0
2015-04-22 13:25:00,84.29,84.33,84.26,84.28,47800.0,65.1028,65.1337,65.0797,65.0951,47800.0
2015-04-22 13:30:00,84.28,84.3,84.25,84.29,25300.0,65.0951,65.1106,65.0719,65.1028,25300.0
2015-04-22 13:35:00,84.29,84.29,84.24,84.26,37200.0,65.1028,65.1028,65.0642,65.0797,37200.0
2015-04-22 13:40:00,84.26,84.37,84.25,84.37,38300.0,65.0797,65.1646,65.0719,65.1646,38300.0
2015-04-22 13:45:00,84.36,84.46,84.36,84.42,41700.0,65.1569,65.2341,65.1569,65.2032,41700.0
2015-04-22 13:50:00,84.4,84.47,84.36,84.39,48600.0,65.1878,65.2419,65.1569,65.1801,48600.0
2015-04-22 13:55:00,84.39,84.47,84.39,84.46,30900.0,65.1801,65.2419,65.1801,65.2341,30900.0
2015-04-22 14:00:00,84.46,84.5,84.45,84.48,106200.0,65.2341,65.265,65.2264,65.2496,106200.0
2015-04-22 14:05:00,84.48,84.56,84.46,84.48,59300.0,65.2496,65.3114,65.2341,65.2496,59300.0
2015-04-22 14:10:00,84.49,84.5,84.38,84.38,66500.0,65.2573,65.265,65.1723,65.1723,66500.0
2015-04-22 14:15:00,84.38,84.44,84.36,84.36,49800.0,65.1723,65.2187,65.1569,65.1569,49800.0
2015-04-22 14:20:00,84.35,84.46,84.29,84.43,74500.0,65.1492,65.2341,65.1028,65.211,74500.0
2015-04-22 14:25:00,84.42,84.48,84.42,84.46,64300.0,65.2032,65.2496,65.2032,65.2341,64300.0
2015-04-22 14:30:00,84.45,84.47,84.4,84.45,67400.0,65.2264,65.2419,65.1878,65.2264,67400.0
2015-04-22 14:35:00,84.45,84.49,84.44,84.49,44900.0,65.2264,65.2573,65.2187,65.2573,44900.0
2015-04-22 14:40:00,84.48,84.49,84.38,84.4,69500.0,65.2496,65.2573,65.1723,65.1878,69500.0
2015-04-22 14:45:00,84.39,84.52,84.38,84.51,93200.0,65.1801,65.2805,65.1723,65.2728,93200.0
2015-04-22 14:50:00,84.51,84.53,84.47,84.47,46800.0,65.2728,65.2882,65.2419,65.2419,46800.0
2015-04-22 14:55:00,84.48,84.52,84.47,84.49,68900.0,65.2496,65.2805,65.2419,65.2573,68900.0
2015-04-22 15:00:00,84.5,84.53,84.48,84.51,86800.0,65.265,65.2882,65.2496,65.2728,86800.0
2015-04-22 15:05:00,84.52,84.52,84.43,84.48,79100.0,65.2805,65.2805,65.211,65.2496,79100.0
2015-04-22 15:10:00,84.48,84.52,84.47,84.5,81300.0,65.2496,65.2805,65.2419,65.265,81300.0
2015-04-22 15:15:00,84.5,84.53,84.35,84.36,59700.0,65.265,65.2882,65.1492,65.1569,59700.0
2015-04-22 15:20:00,84.35,84.39,84.33,84.36,86100.0,65.1492,65.1801,65.1337,65.1569,86100.0
2015-04-22 15:25:00,84.36,84.4,84.33,84.35,98900.0,65.1569,65.1878,65.1337,65.1492,98900.0
2015-04-22 15:30:00,84.36,84.42,84.27,84.29,81000.0,65.1569,65.2032,65.0874,65.1028,81000.0
2015-04-22 15:35:00,84.28,84.45,84.26,84.41,202600.0,65.0951,65.2264,65.0797,65.1955,202600.0
2015-04-22 15:40:00,84.41,84.47,84.36,84.47,90600.0,65.1955,65.2419,65.1569,65.2419,90600.0
2015-04-22 15:45:00,84.47,84.59,84.47,84.59,146400.0,65.2419,65.3345,65.2419,65.3345,146400.0
2015-04-22 15:50:00,84.58,84.65,84.52,84.63,234700.0,65.3268,65.3809,65.2805,65.3654,234700.0
2015-04-22 15:55:00,84.63,84.94,84.6,84.88,459600.0,65.3654,65.6049,65.3423,65.5585,459600.0
2015-04-23 09:30:00,86.85,87.5,86.25,86.39,1274000.0,67.0801,67.5821,66.6167,66.7248,1274000.0
2015-04-23 09:35:00,86.39,86.69,86.02,86.47,855400.0,66.7248,66.9565,66.439,66.7866,855400.0
2015-04-23 09:40:00,86.47,86.55,85.96,86.09,608000.0,66.7866,66.8484,66.3927,66.4931,608000.0
2015-04-23 09:45:00,86.09,86.39,86.09,86.21,608900.0,66.4931,66.7248,66.4931,66.5858,608900.0
2015-04-23 09:50:00,86.22,86.67,86.01,86.52,310000.0,66.5935,66.9411,66.4313,66.8252,310000.0
2015-04-23 09:55:00,86.55,86.65,86.35,86.41,249100.0,66.8484,66.9256,66.6939,66.7403,249100.0
2015-04-23 10:00:00,86.41,86.52,86.14,86.27,201000.0,66.7403,66.8252,66.5317,66.6321,201000.0
2015-04-23 10:05:00,86.27,86.37,85.84,86.08,260400.0,66.6321,66.7094,66.3,66.4854,260400.0
2015-04-23 10:10:00,86.07,86.14,85.99,86.13,230400.0,66.4776,66.5317,66.4159,66.524,230400.0
2015-04-23 10:15:00,86.12,86.2,86.0,86.12,256400.0,66.5163,66.5781,66.4236,66.5163,256400.0
2015-04-23 10:20:00,86.11,86.12,86.0,86.04,171900.0,66.5085,66.5163,66.4236,66.4545,171900.0
2015-04-23 10:25:00,86.05,86.08,85.82,85.83,233600.0,66.4622,66.4854,66.2846,66.2923,233600.0
2015-04-23 10:30:00,85.82,85.85,85.49,85.51,361200.0,66.2846,66.3077,66.0297,66.0451,361200.0
2015-04-23 10:35:00,85.51,85.54,85.16,85.2,458400.0,66.0451,66.0683,65.7748,65.8057,458400.0
2015-04-23 10:40:00,85.2,85.27,84.96,85.22,426900.0,65.8057,65.8598,65.6203,65.8211,426900.0
2015-04-23 10:45:00,85.21,85.3,85.05,85.25,249500.0,65.8134,65.8829,65.6898,65.8443,249500.0
2015-04-23 10:50:00,85.22,85.58,85.22,85.57,270200.0,65.8211,66.0992,65.8211,66.0915,270200.0
2015-04-23 10:55:00,85.57,85.62,85.43,85.47,153200.0,66.0915,66.1301,65.9833,66.0142,153200.0
2015-04-23 11:00:00,85.47,85.6,85.32,85.51,156400.0,66.0142,66.1146,65.8984,66.0451,156400.0
2015-04-23 11:05:00,85.51,85.58,85.23,85.34,170600.0,66.0451,66.0992,65.8289,65.9138,170600.0
2015-04-23 11:10:00,85.33,85.54,85.29,85.45,148900.0,65.9061,66.0683,65.8752,65.9988,148900.0
2015-04-23 11:15:00,85.44,85.45,84.77,84.98,398200.0,65.9911,65.9988,65.4736,65.6358,398200.0
2015-04-23 11:20:00,84.99,85.0,84.29,84.32,466300.0,65.6435,65.6512,65.1028,65.126,466300.0
2015-04-23 11:25:00,84.33,84.45,84.13,84.23,395800.0,65.1337,65.2264,64.9793,65.0565,395800.0
2015-04-23 11:30:00,84.25,84.55,84.22,84.5,230600.0,65.0719,65.3037,65.0488,65.265,230600.0
2015-04-23 11:35:00,84.5,84.5,84.13,84.29,300300.0,65.265,65.265,64.9793,65.1028,300300.0
2015-04-23 11:40:00,84.29,84.4,83.85,83.86,314400.0,65.1028,65.1878,64.763,64.7707,314400.0
2015-04-23 11:45:00,83.88,84.06,83.86,84.05,196100.0,64.7862,64.9252,64.7707,64.9175,196100.0
2015-04-23 11:50:00,84.04,84.43,83.9,84.4,671000.0,64.9097,65.211,64.8016,65.1878,671000.0
2015-04-23 11:55:00,84.4,84.5,84.25,84.41,172900.0,65.1878,65.265,65.0719,65.1955,172900.0
2015-04-23 12:00:00,84.42,84.5,84.11,84.36,129500.0,65.2032,65.265,64.9638,65.1569,129500.0
2015-04-23 12:05:00,84.37,84.44,84.21,84.4,62900.0,65.1646,65.2187,65.041,65.1878,62900.0
2015-04-23 12:10:00,84.4,84.59,84.36,84.54,164100.0,65.1878,65.3345,65.1569,65.2959,164100.0
2015-04-23 12:15:00,84.53,84.69,84.44,84.65,185900.0,65.2882,65.4118,65.2187,65.3809,185900.0
2015-04-23 12:20:00,84.65,84.73,84.55,84.56,116200.0,65.3809,65.4427,65.3037,65.3114,116200.0
2015-04-23 12:25:00,84.55,84.68,84.55,84.61,64500.0,65.3037,65.4041,65.3037,65.35,64500.0
2015-04-23 12:30:00,84.6,84.81,84.57,84.75,102000.0,65.3423,65.5045,65.3191,65.4581,102000.0
2015-04-23 12:35:00,84.76,84.99,84.73,84.96,131100.0,65.4658,65.6435,65.4427,65.6203,131100.0
2015-04-23 12:40:00,84.97,85.03,84.92,84.93,252200.0,65.628,65.6744,65.5894,65.5972,252200.0
2015-04-23 12:45:00,84.92,85.21,84.91,85.18,170900.0,65.5894,65.8134,65.5817,65.7902,170900.0
2015-04-23 12:50:00,85.17,85.46,85.16,85.26,190600.0,65.7825,66.0065,65.7748,65.852,190600.0
2015-04-23 12:55:00,85.25,85.27,85.1,85.16,69700.0,65.8443,65.8598,65.7285,65.7748,69700.0
2015-04-23 13:00:00,85.16,85.29,85.1,85.27,135300.0,65.7748,65.8752,65.7285,65.8598,135300.0
2015-04-23 13:05:00,85.25,85.39,85.15,85.25,52700.0,65.8443,65.9524,65.7671,65.8443,52700.0
2015-04-23 13:10:00,85.23,85.33,85.21,85.29,42600.0,65.8289,65.9061,65.8134,65.8752,42600.0
2015-04-23 13:15:00,85.3,85.35,85.26,85.31,42900.0,65.8829,65.9215,65.852,65.8907,42900.0
2015-04-23 13:20:00,85.3,85.44,85.29,85.4,65400.0,65.8829,65.9911,65.8752,65.9602,65400.0
2015-04-23 13:25:00,85.4,85.56,85.39,85.49,146100.0,65.9602,66.0837,65.9524,66.0297,146100.0
2015-04-23 13:30:00,85.5,85.61,85.43,85.48,83000.0,66.0374,66.1224,65.9833,66.022,83000.0
2015-04-23 13:35:00,85.48,85.54,85.43,85.46,70300.0,66.022,66.0683,65.9833,66.0065,70300.0
2015-04-23 13:40:00,85.46,85.71,85.44,85.68,119600.0,66.0065,66.1996,65.9911,66.1764,119600.0
2015-04-23 13:45:00,85.68,85.89,85.68,85.83,180300.0,66.1764,66.3386,66.1764,66.2923,180300.0
2015-04-23 13:50:00,85.83,85.86,85.57,85.74,150000.0,66.2923,66.3155,66.0915,66.2228,150000.0
2015-04-23 13:55:00,85.74,85.88,85.64,85.79,69300.0,66.2228,66.3309,66.1455,66.2614,69300.0
2015-04-23 14:00:00,85.81,85.82,85.49,85.57,115900.0,66.2768,66.2846,66.0297,66.0915,115900.0
2015-04-23 14:05:00,85.57,85.66,85.46,85.56,70300.0,66.0915,66.161,66.0065,66.0837,70300.0
2015-04-23 14:10:00,85.54,85.6,85.24,85.3,76800.0,66.0683,66.1146,65.8366,65.8829,76800.0
2015-04-23 14:15:00,85.29,85.43,85.24,85.29,70500.0,65.8752,65.9833,65.8366,65.8752,70500.0
2015-04-23 14:20:00,85.3,85.4,85.26,85.28,45700.0,65.8829,65.9602,65.852,65.8675,45700.0
2015-04-23 14:25:00,85.28,85.33,85.14,85.25,51100.0,65.8675,65.9061,65.7593,65.8443,51100.0
2015-04-23 14:30:00,85.25,85.42,85.24,85.31,41400.0,65.8443,65.9756,65.8366,65.8907,41400.0
2015-04-23 14:35:00,85.31,85.38,85.24,85.33,50400.0,65.8907,65.9447,65.8366,65.9061,50400.0
2015-04-23 14:40:00,85.33,85.38,85.22,85.33,51100.0,65.9061,65.9447,65.8211,65.9061,51100.0
2015-04-23 14:45:00,85.34,85.35,85.19,85.23,48300.0,65.9138,65.9215,65.798,65.8289,48300.0
2015-04-23 14:50:00,85.22,85.23,85.03,85.14,82500.0,65.8211,65.8289,65.6744,65.7593,82500.0
2015-04-23 14:55:00,85.12,85.32,85.12,85.25,62900.0,65.7439,65.8984,65.7439,65.8443,62900.0
2015-04-23 15:00:00,85.25,85.43,85.24,85.36,63000.0,65.8443,65.9833,65.8366,65.9293,63000.0
2015-04-23 15:05:00,85.36,85.5,85.34,85.44,80000.0,65.9293,66.0374,65.9138,65.9911,80000.0
2015-04-23 15:10:00,85.43,85.53,85.34,85.42,126100.0,65.9833,66.0606,65.9138,65.9756,126100.0
2015-04-23 15:15:00,85.42,85.43,85.17,85.21,82000.0,65.9756,65.9833,65.7825,65.8134,82000.0
2015-04-23 15:20:00,85.22,85.24,85.13,85.17,168200.0,65.8211,65.8366,65.7516,65.7825,168200.0
2015-04-23 15:25:00,85.17,85.24,85.17,85.2,81900.0,65.7825,65.8366,65.7825,65.8057,81900.0
2015-04-23 15:30:00,85.21,85.22,85.11,85.13,114900.0,65.8134,65.8211,65.7362,65.7516,114900.0
2015-04-23 15:35:00,85.13,85.21,85.11,85.19,105700.0,65.7516,65.8134,65.7362,65.798,105700.0
2015-04-23 15:40:00,85.19,85.22,85.01,85.03,124500.0,65.798,65.8211,65.6589,65.6744,124500.0
2015-04-23 15:45:00,85.04,85.04,84.93,84.95,176300.0,65.6821,65.6821,65.5972,65.6126,176300.0
2015-04-23 15:50:00,84.94,84.97,84.72,84.73,277100.0,65.6049,65.628,65.435,65.4427,277100.0
2015-04-23 15:55:00,84.73,84.9,84.69,84.8,391700.0,65.4427,65.574,65.4118,65.4967,391700.0
2015-04-24 09:30:00,84.67,85.17,84.56,84.56,136400.0,65.3963,65.7825,65.3114,65.3114,136400.0
2015-04-24 09:35:00,84.54,84.87,84.52,84.58,70000.0,65.2959,65.5508,65.2805,65.3268,70000.0
2015-04-24 09:40:00,84.61,84.78,84.52,84.7,85600.0,65.35,65.4813,65.2805,65.4195,85600.0
2015-04-24 09:45:00,84.72,84.9,84.6,84.79,47300.0,65.435,65.574,65.3423,65.489,47300.0
2015-04-24 09:50:00,84.82,84.91,84.69,84.71,75100.0,65.5122,65.5817,65.4118,65.4272,75100.0
2015-04-24 09:55:00,84.69,84.93,84.65,84.83,73500.0,65.4118,65.5972,65.3809,65.5199,73500.0
2015-04-24 10:00:00,84.83,84.84,84.68,84.68,48600.0,65.5199,65.5276,65.4041,65.4041,48600.0
2015-04-24 10:05:00,84.7,84.74,84.55,84.61,54700.0,65.4195,65.4504,65.3037,65.35,54700.0
2015-04-24 10:10:00,84.62,84.65,84.51,84.65,65700.0,65.3577,65.3809,65.2728,65.3809,65700.0
2015-04-24 10:15:00,84.65,84.65,84.51,84.53,46800.0,65.3809,65.3809,65.2728,65.2882,46800.0
2015-04-24 10:20:00,84.51,84.57,84.4,84.49,96500.0,65.2728,65.3191,65.1878,65.2573,96500.0
2015-04-24 10:25:00,84.5,84.72,84.5,84.51,89000.0,65.265,65.435,65.265,65.2728,89000.0
2015-04-24 10:30:00,84.51,84.67,84.5,84.6,58200.0,65.2728,65.3963,65.265,65.3423,58200.0
2015-04-24 10:35:00,84.59,84.6,84.37,84.4,55300.0,65.3345,65.3423,65.1646,65.1878,55300.0
2015-04-24 10:40:00,84.38,84.38,84.26,84.27,76000.0,65.1723,65.1723,65.0797,65.0874,76000.0
2015-04-24 10:45:00,84.29,84.33,84.18,84.18,62100.0,65.1028,65.1337,65.0179,65.0179,62100.0
2015-04-24 10:50:00,84.18,84.21,84.11,84.13,105400.0,65.0179,65.041,64.9638,64.9793,105400.0
2015-04-24 10:55:00,84.13,84.2,84.02,84.2,75600.0,64.9793,65.0333,64.8943,65.0333,75600.0
2015-04-24 11:00:00,84.2,84.38,84.2,84.33,61600.0,65.0333,65.1723,65.0333,65.1337,61600.0
2015-04-24 11:05:00,84.34,84.39,84.25,84.27,33200.0,65.1415,65.1801,65.0719,65.0874,33200.0
2015-04-24 11:10:00,84.27,84.39,84.25,84.3,37900.0,65.0874,65.1801,65.0719,65.1106,37900.0
2015-04-24 11:15:00,84.31,84.35,84.2,84.34,49000.0,65.1183,65.1492,65.0333,65.1415,49000.0
2015-04-24 11:20:00,84.34,84.34,84.27,84.34,17800.0,65.1415,65.1415,65.0874,65.1415,17800.0
2015-04-24 11:25:00,84.34,84.37,84.21,84.28,44700.0,65.1415,65.1646,65.041,65.0951,44700.0
2015-04-24 11:30:00,84.27,84.38,84.26,84.31,66000.0,65.0874,65.1723,65.0797,65.1183,66000.0
2015-04-24 11:35:00,84.32,84.46,84.31,84.35,54700.0,65.126,65.2341,65.1183,65.1492,54700.0
2015-04-24 11:40:00,84.36,84.41,84.28,84.3,34400.0,65.1569,65.1955,65.0951,65.1106,34400.0
2015-04-24 11:45:00,84.3,84.37,84.29,84.31,25300.0,65.1106,65.1646,65.1028,65.1183,25300.0
2015-04-24 11:50:00,84.3,84.31,84.14,84.18,65100.0,65.1106,65.1183,64.987,65.0179,65100.0
2015-04-24 11:55:00,84.19,84.37,84.19,84.33,24600.0,65.0256,65.1646,65.0256,65.1337,24600.0
2015-04-24 12:00:00,84.33,84.38,84.27,84.38,35500.0,65.1337,65.1723,65.0874,65.1723,35500.0
2015-04-24 12:05:00,84.37,84.41,84.29,84.3,27200.0,65.1646,65.1955,65.1028,65.1106,27200.0
2015-04-24 12:10:00,84.31,84.33,84.27,84.31,16100.0,65.1183,65.1337,65.0874,65.1183,16100.0
2015-04-24 12:15:00,84.3,84.32,84.18,84.2,48900.0,65.1106,65.126,65.0179,65.0333,48900.0
2015-04-24 12:20:00,84.2,84.28,84.17,84.28,65400.0,65.0333,65.0951,65.0102,65.0951,65400.0
2015-04-24 12:25:00,84.29,84.36,84.26,84.33,21600.0,65.1028,65.1569,65.0797,65.1337,21600.0
2015-04-24 12:30:00,84.33,84.4,84.3,84.4,28800.0,65.1337,65.1878,65.1106,65.1878,28800.0
2015-04-24 12:35:00,84.4,84.4,84.31,84.37,34500.0,65.1878,65.1878,65.1183,65.1646,34500.0
2015-04-24 12:40:00,84.37,84.43,84.36,84.4,46200.0,65.1646,65.211,65.1569,65.1878,46200.0
2015-04-24 12:45:00,84.4,84.4,84.32,84.32,37800.0,65.1878,65.1878,65.126,65.126,37800.0
2015-04-24 12:50:00,84.32,84.35,84.3,84.33,27000.0,65.126,65.1492,65.1106,65.1337,27000.0
2015-04-24 12:55:00,84.33,84.34,84.29,84.33,26400.0,65.1337,65.1415,65.1028,65.1337,26400.0
2015-04-24 13:00:00,84.33,84.33,84.24,84.26,45600.0,65.1337,65.1337,65.0642,65.0797,45600.0
2015-04-24 13:05:00,84.26,84.31,84.24,84.29,41300.0,65.0797,65.1183,65.0642,65.1028,41300.0
2015-04-24 13:10:00,84.3,84.34,84.27,84.27,34800.0,65.1106,65.1415,65.0874,65.0874,34800.0
2015-04-24 13:15:00,84.28,84.31,84.26,84.3,29300.0,65.0951,65.1183,65.0797,65.1106,29300.0
2015-04-24 13:20:00,84.31,84.34,84.26,84.34,41000.0,65.1183,65.1415,65.0797,65.1415,41000.0
2015-04-24 13:25:00,84.34,84.34,84.27,84.3,32300.0,65.1415,65.1415,65.0874,65.1106,32300.0
2015-04-24 13:30:00,84.3,84.3,84.21,84.24,37400.0,65.1106,65.1106,65.041,65.0642,37400.0
2015-04-24 13:35:00,84.24,84.26,84.23,84.26,50200.0,65.0642,65.0797,65.0565,65.0797,50200.0
2015-04-24 13:40:00,84.25,84.26,84.14,84.18,53300.0,65.0719,65.0797,64.987,65.0179,53300.0
2015-04-24 13:45:00,84.2,84.26,84.19,84.22,97800.0,65.0333,65.0797,65.0256,65.0488,97800.0
2015-04-24 13:50:00,84.23,84.33,84.21,84.24,34400.0,65.0565,65.1337,65.041,65.0642,34400.0
2015-04-24 13:55:00,84.24,84.33,84.24,84.32,38800.0,65.0642,65.1337,65.0642,65.126,38800.0
2015-04-24 14:00:00,84.32,84.38,84.31,84.36,39900.0,65.126,65.1723,65.1183,65.1569,39900.0
2015-04-24 14:05:00,84.36,84.36,84.27,84.32,45000.0,65.1569,65.1569,65.0874,65.126,45000.0
2015-04-24 14:10:00,84.32,84.35,84.31,84.33,28700.0,65.126,65.1492,65.1183,65.1337,28700.0
2015-04-24 14:15:00,84.34,84.35,84.3,84.33,30500.0,65.1415,65.1492,65.1106,65.1337,30500.0
2015-04-24 14:20:00,84.33,84.35,84.32,84.34,77100.0,65.1337,65.1492,65.126,65.1415,77100.0
2015-04-24 14:25:00,84.35,84.37,84.31,84.35,90200.0,65.1492,65.1646,65.1183,65.1492,90200.0
2015-04-24 14:30:00,84.35,84.36,84.33,84.34,57900.0,65.1492,65.1569,65.1337,65.1415,57900.0
2015-04-24 14:35:00,84.35,84.42,84.33,84.42,52500.0,65.1492,65.2032,65.1337,65.2032,52500.0
2015-04-24 14:40:00,84.42,84.42,84.38,84.39,22700.0,65.2032,65.2032,65.1723,65.1801,22700.0
2015-04-24 14:45:00,84.39,84.39,84.3,84.32,44200.0,65.1801,65.1801,65.1106,65.126,44200.0
2015-04-24 14:50:00,84.32,84.35,84.27,84.33,108900.0,65.126,65.1492,65.0874,65.1337,108900.0
2015-04-24 14:55:00,84.32,84.35,84.3,84.31,66900.0,65.126,65.1492,65.1106,65.1183,66900.0
2015-04-24 15:00:00,84.3,84.38,84.26,84.28,118200.0,65.1106,65.1723,65.0797,65.0951,118200.0
2015-04-24 15:05:00,84.27,84.29,84.2,84.21,65000.0,65.0874,65.1028,65.0333,65.041,65000.0
2015-04-24 15:10:00,84.21,84.31,84.21,84.3,141200.0,65.041,65.1183,65.041,65.1106,141200.0
2015-04-24 15:15:00,84.3,84.35,84.26,84.27,82400.0,65.1106,65.1492,65.0797,65.0874,82400.0
2015-04-24 15:20:00,84.27,84.31,84.26,84.28,72700.0,65.0874,65.1183,65.0797,65.0951,72700.0
2015-04-24 15:25:00,84.28,84.4,84.26,84.4,115300.0,65.0951,65.1878,65.0797,65.1878,115300.0
2015-04-24 15:30:00,84.4,84.41,84.33,84.37,70600.0,65.1878,65.1955,65.1337,65.1646,70600.0
2015-04-24 15:35:00,84.37,84.59,84.37,84.5,86200.0,65.1646,65.3345,65.1646,65.265,86200.0
2015-04-24 15:40:00,84.51,84.61,84.5,84.59,81400.0,65.2728,65.35,65.265,65.3345,81400.0
2015-04-24 15:45:00,84.59,84.67,84.58,84.66,83600.0,65.3345,65.3963,65.3268,65.3886,83600.0
2015-04-24 15:50:00,84.65,84.66,84.6,84.66,123500.0,65.3809,65.3886,65.3423,65.3886,123500.0
2015-04-24 15:55:00,84.66,84.75,84.59,84.6,311300.0,65.3886,65.4581,65.3345,65.3423,311300.0
2015-04-27 09:30:00,84.77,84.96,84.73,84.91,117800.0,65.4736,65.6203,65.4427,65.5817,117800.0
2015-04-27 09:35:00,84.9,84.91,84.7,84.72,53800.0,65.574,65.5817,65.4195,65.435,53800.0
2015-04-27 09:40:00,84.7,84.72,84.52,84.52,45400.0,65.4195,65.435,65.2805,65.2805,45400.0
2015-04-27 09:45:00,84.51,84.57,84.4,84.46,65200.0,65.2728,65.3191,65.1878,65.2341,65200.0
2015-04-27 09:50:00,84.46,84.64,84.46,84.6,65600.0,65.2341,65.3732,65.2341,65.3423,65600.0
2015-04-27 09:55:00,84.6,84.7,84.47,84.5,37200.0,65.3423,65.4195,65.2419,65.265,37200.0
2015-04-27 10:00:00,84.52,84.74,84.51,84.59,68300.0,65.2805,65.4504,65.2728,65.3345,68300.0
2015-04-27 10:05:00,84.58,84.68,84.4,84.46,112400.0,65.3268,65.4041,65.1878,65.2341,112400.0
2015-04-27 10:10:00,84.46,84.56,84.41,84.55,45500.0,65.2341,65.3114,65.1955,65.3037,45500.0
2015-04-27 10:15:00,84.56,84.6,84.46,84.53,38300.0,65.3114,65.3423,65.2341,65.2882,38300.0
2015-04-27 10:20:00,84.52,84.84,84.51,84.79,28900.0,65.2805,65.5276,65.2728,65.489,28900.0
2015-04-27 10:25:00,84.79,84.82,84.74,84.81,26000.0,65.489,65.5122,65.4504,65.5045,26000.0
2015-04-27 10:30:00,84.81,84.87,84.78,84.83,34400.0,65.5045,65.5508,65.4813,65.5199,34400.0
2015-04-27 10:35:00,84.84,84.87,84.75,84.84,32300.0,65.5276,65.5508,65.4581,65.5276,32300.0
2015-04-27 10:40:00,84.83,84.87,84.77,84.87,26700.0,65.5199,65.5508,65.4736,65.5508,26700.0
2015-04-27 10:45:00,84.86,84.93,84.79,84.91,44900.0,65.5431,65.5972,65.489,65.5817,44900.0
2015-04-27 10:50:00,84.9,84.9,84.75,84.83,46800.0,65.574,65.574,65.4581,65.5199,46800.0
2015-04-27 10:55:00,84.83,84.87,84.76,84.85,51400.0,65.5199,65.5508,65.4658,65.5354,51400.0
2015-04-27 11:00:00,84.84,84.88,84.76,84.77,38500.0,65.5276,65.5585,65.4658,65.4736,38500.0
2015-04-27 11:05:00,84.77,84.84,84.67,84.83,40400.0,65.4736,65.5276,65.3963,65.5199,40400.0
2015-04-27 11:10:00,84.83,85.15,84.83,85.14,117700.0,65.5199,65.7671,65.5199,65.7593,117700.0
2015-04-27 11:15:00,85.14,85.3,85.1,85.3,93400.0,65.7593,65.8829,65.7285,65.8829,93400.0
2015-04-27 11:20:00,85.3,85.5,85.25,85.5,110400.0,65.8829,66.0374,65.8443,66.0374,110400.0
2015-04-27 11:25:00,85.49,85.5,85.3,85.44,98200.0,66.0297,66.0374,65.8829,65.9911,98200.0
2015-04-27 11:30:00,85.44,85.59,85.41,85.55,111100.0,65.9911,66.1069,65.9679,66.076,111100.0
2015-04-27 11:35:00,85.57,85.69,85.53,85.67,107900.0,66.0915,66.1841,66.0606,66.1687,107900.0
2015-04-27 11:40:00,85.66,85.94,85.59,85.86,175800.0,66.161,66.3772,66.1069,66.3155,175800.0
2015-04-27 11:45:00,85.85,85.9,85.54,85.61,77400.0,66.3077,66.3463,66.0683,66.1224,77400.0
2015-04-27 11:50:00,85.62,85.7,85.59,85.61,35700.0,66.1301,66.1919,66.1069,66.1224,35700.0
2015-04-27 11:55:00,85.61,85.85,85.55,85.82,66600.0,66.1224,66.3077,66.076,66.2846,66600.0
2015-04-27 12:00:00,85.81,85.94,85.79,85.94,75000.0,66.2768,66.3772,66.2614,66.3772,75000.0
2015-04-27 12:05:00,85.94,85.94,85.84,85.87,78700.0,66.3772,66.3772,66.3,66.3232,78700.0
2015-04-27 12:10:00,85.87,85.93,85.83,85.88,81400.0,66.3232,66.3695,66.2923,66.3309,81400.0
2015-04-27 12:15:00,85.88,85.89,85.59,85.59,61800.0,66.3309,66.3386,66.1069,66.1069,61800.0
2015-04-27 12:20:00,85.59,85.68,85.56,85.6,47100.0,66.1069,66.1764,66.0837,66.1146,47100.0
2015-04-27 12:25:00,85.6,85.65,85.57,85.58,26200.0,66.1146,66.1533,66.0915,66.0992,26200.0
2015-04-27 12:30:00,85.58,85.61,85.49,85.49,40900.0,66.0992,66.1224,66.0297,66.0297,40900.0
2015-04-27 12:35:00,85.5,85.54,85.45,85.47,46100.0,66.0374,66.0683,65.9988,66.0142,46100.0
2015-04-27 12:40:00,85.46,85.54,85.42,85.54,47500.0,66.0065,66.0683,65.9756,66.0683,47500.0
2015-04-27 12:45:00,85.53,85.54,85.36,85.36,57300.0,66.0606,66.0683,65.9293,65.9293,57300.0
2015-04-27 12:50:00,85.36,85.4,85.24,85.37,50400.0,65.9293,65.9602,65.8366,65.937,50400.0
2015-04-27 12:55:00,85.36,85.37,85.23,85.31,30500.0,65.9293,65.937,65.8289,65.8907,30500.0
2015-04-27 13:00:00,85.3,85.4,85.29,85.35,24800.0,65.8829,65.9602,65.8752,65.9215,24800.0
2015-04-27 13:05:00,85.34,85.35,85.27,85.3,38500.0,65.9138,65.9215,65.8598,65.8829,38500.0
2015-04-27 13:10:00,85.3,85.32,85.22,85.23,37400.0,65.8829,65.8984,65.8211,65.8289,37400.0
2015-04-27 13:15:00,85.23,85.24,85.1,85.11,37900.0,65.8289,65.8366,65.7285,65.7362,37900.0
2015-04-27 13:20:00,85.12,85.19,85.05,85.15,26200.0,65.7439,65.798,65.6898,65.7671,26200.0
2015-04-27 13:25:00,85.13,85.31,85.1,85.29,27700.0,65.7516,65.8907,65.7285,65.8752,27700.0
2015-04-27 13:30:00,85.28,85.36,85.25,85.29,27800.0,65.8675,65.9293,65.8443,65.8752,27800.0
2015-04-27 13:35:00,85.29,85.46,85.28,85.42,45500.0,65.8752,66.0065,65.8675,65.9756,45500.0
2015-04-27 13:40:00,85.42,85.48,85.36,85.42,75700.0,65.9756,66.022,65.9293,65.9756,75700.0
2015-04-27 13:45:00,85.42,85.53,85.4,85.45,35900.0,65.9756,66.0606,65.9602,65.9988,35900.0
2015-04-27 13:50:00,85.46,85.49,85.41,85.41,32600.0,66.0065,66.0297,65.9679,65.9679,32600.0
2015-04-27 13:55:00,85.4,85.47,85.37,85.4,30600.0,65.9602,66.0142,65.937,65.9602,30600.0
2015-04-27 14:00:00,85.42,85.46,85.41,85.45,16200.0,65.9756,66.0065,65.9679,65.9988,16200.0
2015-04-27 14:05:00,85.46,85.48,85.38,85.38,28700.0,66.0065,66.022,65.9447,65.9447,28700.0
2015-04-27 14:10:00,85.39,85.39,85.23,85.27,24900.0,65.9524,65.9524,65.8289,65.8598,24900.0
2015-04-27 14:15:00,85.26,85.31,85.21,85.29,31600.0,65.852,65.8907,65.8134,65.8752,31600.0
2015-04-27 14:20:00,85.29,85.4,85.29,85.33,15800.0,65.8752,65.9602,65.8752,65.9061,15800.0
2015-04-27 14:25:00,85.34,85.48,85.34,85.4,15300.0,65.9138,66.022,65.9138,65.9602,15300.0
2015-04-27 14:30:00,85.39,85.4,85.29,85.38,19200.0,65.9524,65.9602,65.8752,65.9447,19200.0
2015-04-27 14:35:00,85.39,85.44,85.28,85.28,24700.0,65.9524,65.9911,65.8675,65.8675,24700.0
2015-04-27 14:40:00,85.31,85.35,85.21,85.25,28200.0,65.8907,65.9215,65.8134,65.8443,28200.0
2015-04-27 14:45:00,85.23,85.26,85.16,85.17,53100.0,65.8289,65.852,65.7748,65.7825,53100.0
2015-04-27 14:50:00,85.18,85.24,85.14,85.21,25400.0,65.7902,65.8366,65.7593,65.8134,25400.0
2015-04-27 14:55:00,85.21,85.22,85.15,85.17,43400.0,65.8134,65.8211,65.7671,65.7825,43400.0
2015-04-27 15:00:00,85.17,85.3,85.16,85.3,34200.0,65.7825,65.8829,65.7748,65.8829,34200.0
2015-04-27 15:05:00,85.3,85.38,85.29,85.37,35500.0,65.8829,65.9447,65.8752,65.937,35500.0
2015-04-27 15:10:00,85.38,85.45,85.29,85.29,31200.0,65.9447,65.9988,65.8752,65.8752,31200.0
2015-04-27 15:15:00,85.3,85.3,85.09,85.12,65000.0,65.8829,65.8829,65.7207,65.7439,65000.0
2015-04-27 15:20:00,85.12,85.18,85.1,85.12,56200.0,65.7439,65.7902,65.7285,65.7439,56200.0
2015-04-27 15:25:00,85.12,85.26,85.11,85.24,67100.0,65.7439,65.852,65.7362,65.8366,67100.0
2015-04-27 15:30:00,85.25,85.27,85.2,85.25,97400.0,65.8443,65.8598,65.8057,65.8443,97400.0
2015-04-27 15:35:00,85.24,85.39,85.24,85.36,103200.0,65.8366,65.9524,65.8366,65.9293,103200.0
2015-04-27 15:40:00,85.36,85.43,85.3,85.42,84100.0,65.9293,65.9833,65.8829,65.9756,84100.0
2015-04-27 15:45:00,85.42,85.44,85.26,85.36,137700.0,65.9756,65.9911,65.852,65.9293,137700.0
2015-04-27 15:50:00,85.36,85.42,85.31,85.42,174800.0,65.9293,65.9756,65.8907,65.9756,174800.0
2015-04-27 15:55:00,85.42,85.43,85.3,85.34,292500.0,65.9756,65.9833,65.8829,65.9138,292500.0
2015-04-28 09:30:00,85.42,85.6,84.97,85.6,201900.0,65.9756,66.1146,65.628,66.1146,201900.0
2015-04-28 09:35:00,85.56,85.6,85.24,85.3,161300.0,66.0837,66.1146,65.8366,65.8829,161300.0
2015-04-28 09:40:00,85.29,85.38,85.08,85.18,44800.0,65.8752,65.9447,65.713,65.7902,44800.0
2015-04-28 09:45:00,85.18,85.25,84.97,85.04,73400.0,65.7902,65.8443,65.628,65.6821,73400.0
2015-04-28 09:50:00,85.04,85.23,85.04,85.11,41600.0,65.6821,65.8289,65.6821,65.7362,41600.0
2015-04-28 09:55:00,85.11,85.32,85.03,85.31,78700.0,65.7362,65.8984,65.6744,65.8907,78700.0
2015-04-28 10:00:00,85.28,85.42,85.1,85.19,75100.0,65.8675,65.9756,65.7285,65.798,75100.0
2015-04-28 10:05:00,85.21,85.21,85.0,85.01,105200.0,65.8134,65.8134,65.6512,65.6589,105200.0
2015-04-28 10:10:00,85.0,85.02,84.77,84.81,77900.0,65.6512,65.6667,65.4736,65.5045,77900.0
2015-04-28 10:15:00,84.81,84.91,84.74,84.74,64300.0,65.5045,65.5817,65.4504,65.4504,64300.0
2015-04-28 10:20:00,84.74,84.77,84.6,84.7,74600.0,65.4504,65.4736,65.3423,65.4195,74600.0
2015-04-28 10:25:00,84.7,84.73,84.54,84.59,120400.0,65.4195,65.4427,65.2959,65.3345,120400.0
2015-04-28 10:30:00,84.59,84.65,84.56,84.62,78000.0,65.3345,65.3809,65.3114,65.3577,78000.0
2015-04-28 10:35:00,84.62,84.7,84.5,84.7,95700.0,65.3577,65.4195,65.265,65.4195,95700.0
2015-04-28 10:40:00,84.71,85.0,84.71,84.95,65400.0,65.4272,65.6512,65.4272,65.6126,65400.0
2015-04-28 10:45:00,84.94,85.0,84.8,84.81,38200.0,65.6049,65.6512,65.4967,65.5045,38200.0
2015-04-28 10:50:00,84.81,84.88,84.79,84.84,33100.0,65.5045,65.5585,65.489,65.5276,33100.0
2015-04-28 10:55:00,84.84,85.0,84.84,84.98,37100.0,65.5276,65.6512,65.5276,65.6358,37100.0
2015-04-28 11:00:00,84.99,85.3,84.97,85.3,84200.0,65.6435,65.8829,65.628,65.8829,84200.0
2015-04-28 11:05:00,85.29,85.3,85.09,85.09,49800.0,65.8752,65.8829,65.7207,65.7207,49800.0
2015-04-28 11:10:00,85.1,85.21,85.03,85.04,63800.0,65.7285,65.8134,65.6744,65.6821,63800.0
2015-04-28 11:15:00,85.04,85.07,85.01,85.02,29600.0,65.6821,65.7053,65.6589,65.6667,29600.0
2015-04-28 11:20:00,85.03,85.06,84.99,85.04,47300.0,65.6744,65.6976,65.6435,65.6821,47300.0
2015-04-28 11:25:00,85.04,85.17,85.03,85.07,51900.0,65.6821,65.7825,65.6744,65.7053,51900.0
2015-04-28 11:30:00,85.08,85.28,85.08,85.28,29600.0,65.713,65.8675,65.713,65.8675,29600.0
2015-04-28 11:35:00,85.28,85.48,85.27,85.38,80500.0,65.8675,66.022,65.8598,65.9447,80500.0
2015-04-28 11:40:00,85.38,85.4,85.21,85.25,58900.0,65.9447,65.9602,65.8134,65.8443,58900.0
2015-04-28 11:45:00,85.26,85.33,85.22,85.33,31800.0,65.852,65.9061,65.8211,65.9061,31800.0
2015-04-28 11:50:00,85.33,85.34,85.24,85.24,29500.0,65.9061,65.9138,65.8366,65.8366,29500.0
2015-04-28 11:55:00,85.24,85.29,85.23,85.24,27200.0,65.8366,65.8752,65.8289,65.8366,27200.0
2015-04-28 12:00:00,85.24,85.25,85.11,85.16,35500.0,65.8366,65.8443,65.7362,65.7748,35500.0
2015-04-28 12:05:00,85.14,85.23,85.13,85.13,32900.0,65.7593,65.8289,65.7516,65.7516,32900.0
2015-04-28 12:10:00,85.14,85.2,85.13,85.17,36100.0,65.7593,65.8057,65.7516,65.7825,36100.0
2015-04-28 12:15:00,85.18,85.19,85.14,85.15,23000.0,65.7902,65.798,65.7593,65.7671,23000.0
2015-04-28 12:20:00,85.15,85.19,85.12,85.18,19100.0,65.7671,65.798,65.7439,65.7902,19100.0
2015-04-28 12:25:00,85.18,85.27,85.17,85.24,24400.0,65.7902,65.8598,65.7825,65.8366,24400.0
2015-04-28 12:30:00,85.25,85.35,85.25,85.25,28400.0,65.8443,65.9215,65.8443,65.8443,28400.0
2015-04-28 12:35:00,85.25,85.29,85.2,85.21,20200.0,65.8443,65.8752,65.8057,65.8134,20200.0
2015-04-28 12:40:00,85.21,85.3,85.21,85.27,18400.0,65.8134,65.8829,65.8134,65.8598,18400.0
2015-04-28 12:45:00,85.27,85.27,85.14,85.16,42000.0,65.8598,65.8598,65.7593,65.7748,42000.0
2015-04-28 12:50:00,85.16,85.24,85.15,85.23,37400.0,65.7748,65.8366,65.7671,65.8289,37400.0
2015-04-28 12:55:00,85.21,85.31,85.21,85.3,41000.0,65.8134,65.8907,65.8134,65.8829,41000.0
2015-04-28 13:00:00,85.31,85.38,85.27,85.37,34500.0,65.8907,65.9447,65.8598,65.937,34500.0
2015-04-28 13:05:00,85.37,85.42,85.33,85.39,24000.0,65.937,65.9756,65.9061,65.9524,24000.0
2015-04-28 13:10:00,85.4,85.42,85.29,85.32,33800.0,65.9602,65.9756,65.8752,65.8984,33800.0
2015-04-28 13:15:00,85.31,85.42,85.31,85.37,27000.0,65.8907,65.9756,65.8907,65.937,27000.0
2015-04-28 13:20:00,85.37,85.5,85.36,85.44,24100.0,65.937,66.0374,65.9293,65.9911,24100.0
2015-04-28 13:25:00,85.44,85.44,85.36,85.38,38800.0,65.9911,65.9911,65.9293,65.9447,38800.0
2015-04-28 13:30:00,85.4,85.42,85.35,85.4,28400.0,65.9602,65.9756,65.9215,65.9602,28400.0
2015-04-28 13:35:00,85.41,85.6,85.4,85.59,62200.0,65.9679,66.1146,65.9602,66.1069,62200.0
2015-04-28 13:40:00,85.59,85.6,85.54,85.56,46600.0,66.1069,66.1146,66.0683,66.0837,46600.0
2015-04-28 13:45:00,85.56,85.77,85.54,85.77,77300.0,66.0837,66.2459,66.0683,66.2459,77300.0
2015-04-28 13:50:00,85.77,85.79,85.72,85.75,72800.0,66.2459,66.2614,66.2073,66.2305,72800.0
2015-04-28 13:55:00,85.75,85.79,85.68,85.68,76900.0,66.2305,66.2614,66.1764,66.1764,76900.0
2015-04-28 14:00:00,85.68,85.68,85.54,85.57,56500.0,66.1764,66.1764,66.0683,66.0915,56500.0
2015-04-28 14:05:00,85.58,85.72,85.58,85.71,77400.0,66.0992,66.2073,66.0992,66.1996,77400.0
2015-04-28 14:10:00,85.71,85.79,85.71,85.75,43000.0,66.1996,66.2614,66.1996,66.2305,43000.0
2015-04-28 14:15:00,85.74,85.84,85.72,85.79,47000.0,66.2228,66.3,66.2073,66.2614,47000.0
2015-04-28 14:20:00,85.79,85.8,85.74,85.77,31200.0,66.2614,66.2691,66.2228,66.2459,31200.0
2015-04-28 14:25:00,85.76,85.84,85.76,85.81,29200.0,66.2382,66.3,66.2382,66.2768,29200.0
2015-04-28 14:30:00,85.81,85.86,85.8,85.85,28800.0,66.2768,66.3155,66.2691,66.3077,28800.0
2015-04-28 14:35:00,85.85,85.88,85.84,85.86,38400.0,66.3077,66.3309,66.3,66.3155,38400.0
2015-04-28 14:40:00,85.86,85.94,85.86,85.93,40800.0,66.3155,66.3772,66.3155,66.3695,40800.0
2015-04-28 14:45:00,85.92,85.94,85.87,85.87,38800.0,66.3618,66.3772,66.3232,66.3232,38800.0
2015-04-28 14:50:00,85.88,85.93,85.86,85.9,59100.0,66.3309,66.3695,66.3155,66.3463,59100.0
2015-04-28 14:55:00,85.9,85.94,85.87,85.93,47600.0,66.3463,66.3772,66.3232,66.3695,47600.0
2015-04-28 15:00:00,85.93,86.0,85.92,85.98,62900.0,66.3695,66.4236,66.3618,66.4081,62900.0
2015-04-28 15:05:00,85.98,86.06,85.98,86.04,83400.0,66.4081,66.4699,66.4081,66.4545,83400.0
2015-04-28 15:10:00,86.04,86.08,85.97,86.08,69800.0,66.4545,66.4854,66.4004,66.4854,69800.0
2015-04-28 15:15:00,86.09,86.11,86.03,86.04,68100.0,66.4931,66.5085,66.4468,66.4545,68100.0
2015-04-28 15:20:00,86.03,86.14,86.03,86.13,128100.0,66.4468,66.5317,66.4468,66.524,128100.0
2015-04-28 15:25:00,86.14,86.19,86.13,86.17,72900.0,66.5317,66.5703,66.524,66.5549,72900.0
2015-04-28 15:30:00,86.18,86.21,86.15,86.19,108600.0,66.5626,66.5858,66.5394,66.5703,108600.0
2015-04-28 15:35:00,86.19,86.2,86.1,86.11,80400.0,66.5703,66.5781,66.5008,66.5085,80400.0
2015-04-28 15:40:00,86.1,86.16,86.07,86.15,109100.0,66.5008,66.5472,66.4776,66.5394,109100.0
2015-04-28 15:45:00,86.15,86.16,86.07,86.11,164200.0,66.5394,66.5472,66.4776,66.5085,164200.0
2015-04-28 15:50:00,86.1,86.18,86.08,86.14,174500.0,66.5008,66.5626,66.4854,66.5317,174500.0
2015-04-28 15:55:00,86.15,86.22,86.11,86.21,263200.0,66.5394,66.5935,66.5085,66.5858,263200.0
2015-04-29 09:30:00,85.69,85.85,85.46,85.74,103000.0,66.1841,66.3077,66.0065,66.2228,103000.0
2015-04-29 09:35:00,85.79,85.98,85.69,85.9,89700.0,66.2614,66.4081,66.1841,66.3463,89700.0
2015-04-29 09:40:00,85.91,86.09,85.8,86.06,97200.0,66.3541,66.4931,66.2691,66.4699,97200.0
2015-04-29 09:45:00,86.04,86.23,86.04,86.15,98500.0,66.4545,66.6012,66.4545,66.5394,98500.0
2015-04-29 09:50:00,86.14,86.22,86.08,86.1,71400.0,66.5317,66.5935,66.4854,66.5008,71400.0
2015-04-29 09:55:00,86.1,86.13,85.99,86.03,68600.0,66.5008,66.524,66.4159,66.4468,68600.0
2015-04-29 10:00:00,86.03,86.17,86.01,86.03,72200.0,66.4468,66.5549,66.4313,66.4468,72200.0
2015-04-29 10:05:00,86.03,86.15,86.0,86.06,86200.0,66.4468,66.5394,66.4236,66.4699,86200.0
2015-04-29 10:10:00,86.08,86.17,86.05,86.08,111800.0,66.4854,66.5549,66.4622,66.4854,111800.0
2015-04-29 10:15:00,86.07,86.23,86.02,86.19,112200.0,66.4776,66.6012,66.439,66.5703,112200.0
2015-04-29 10:20:00,86.17,86.2,86.02,86.14,57800.0,66.5549,66.5781,66.439,66.5317,57800.0
2015-04-29 10:25:00,86.13,86.19,86.07,86.12,80300.0,66.524,66.5703,66.4776,66.5163,80300.0
2015-04-29 10:30:00,86.13,86.56,86.13,86.55,98400.0,66.524,66.8561,66.524,66.8484,98400.0
2015-04-29 10:35:00,86.58,86.73,86.53,86.72,92200.0,66.8716,66.9874,66.8329,66.9797,92200.0
2015-04-29 10:40:00,86.7,86.79,86.68,86.74,58500.0,66.9642,67.0338,66.9488,66.9951,58500.0
2015-04-29 10:45:00,86.72,86.75,86.55,86.6,111600.0,66.9797,67.0029,66.8484,66.887,111600.0
2015-04-29 10:50:00,86.59,86.67,86.52,86.63,39500.0,66.8793,66.9411,66.8252,66.9102,39500.0
2015-04-29 10:55:00,86.62,86.83,86.53,86.8,61000.0,66.9025,67.0646,66.8329,67.0415,61000.0
2015-04-29 11:00:00,86.79,86.97,86.77,86.9,110000.0,67.0338,67.1728,67.0183,67.1187,110000.0
2015-04-29 11:05:00,86.9,86.93,86.71,86.73,91400.0,67.1187,67.1419,66.972,66.9874,91400.0
2015-04-29 11:10:00,86.71,86.93,86.71,86.93,74300.0,66.972,67.1419,66.972,67.1419,74300.0
2015-04-29 11:15:00,86.93,87.15,86.91,87.15,166800.0,67.1419,67.3118,67.1264,67.3118,166800.0
2015-04-29 11:20:00,87.14,87.37,87.13,87.35,136500.0,67.3041,67.4817,67.2964,67.4663,136500.0
2015-04-29 11:25:00,87.36,87.36,87.03,87.09,123200.0,67.474,67.474,67.2191,67.2655,123200.0
2015-04-29 11:30:00,87.09,87.1,86.89,86.93,73200.0,67.2655,67.2732,67.111,67.1419,73200.0
2015-04-29 11:35:00,86.93,87.1,86.9,87.1,50500.0,67.1419,67.2732,67.1187,67.2732,50500.0
2015-04-29 11:40:00,87.09,87.22,87.09,87.16,42000.0,67.2655,67.3659,67.2655,67.3195,42000.0
2015-04-29 11:45:00,87.17,87.31,87.15,87.3,42900.0,67.3273,67.4354,67.3118,67.4277,42900.0
2015-04-29 11:50:00,87.3,87.4,87.26,87.33,54100.0,67.4277,67.5049,67.3968,67.4508,54100.0
2015-04-29 11:55:00,87.33,87.36,87.25,87.26,71900.0,67.4508,67.474,67.389,67.3968,71900.0
2015-04-29 12:00:00,87.27,87.32,87.09,87.13,42200.0,67.4045,67.4431,67.2655,67.2964,42200.0
2015-04-29 12:05:00,87.14,87.15,87.03,87.03,34900.0,67.3041,67.3118,67.2191,67.2191,34900.0
2015-04-29 12:10:00,87.03,87.09,86.96,86.98,59800.0,67.2191,67.2655,67.1651,67.1805,59800.0
2015-04-29 12:15:00,86.97,87.06,86.94,87.04,51100.0,67.1728,67.2423,67.1496,67.2268,51100.0
2015-04-29 12:20:00,87.05,87.07,86.93,87.0,68700.0,67.2346,67.25,67.1419,67.196,68700.0
2015-04-29 12:25:00,87.01,87.05,86.87,86.95,44200.0,67.2037,67.2346,67.0955,67.1573,44200.0
2015-04-29 12:30:00,86.94,86.96,86.81,86.94,43200.0,67.1496,67.1651,67.0492,67.1496,43200.0
2015-04-29 12:35:00,86.95,87.13,86.92,87.07,43300.0,67.1573,67.2964,67.1342,67.25,43300.0
2015-04-29 12:40:00,87.08,87.17,87.01,87.15,42200.0,67.2577,67.3273,67.2037,67.3118,42200.0
2015-04-29 12:45:00,87.15,87.19,87.1,87.11,39700.0,67.3118,67.3427,67.2732,67.2809,39700.0
2015-04-29 12:50:00,87.11,87.32,87.1,87.31,63700.0,67.2809,67.4431,67.2732,67.4354,63700.0
2015-04-29 12:55:00,87.31,87.45,87.31,87.39,63800.0,67.4354,67.5435,67.4354,67.4972,63800.0
2015-04-29 13:00:00,87.4,87.41,87.22,87.25,52700.0,67.5049,67.5126,67.3659,67.389,52700.0
2015-04-29 13:05:00,87.26,87.33,87.19,87.25,25500.0,67.3968,67.4508,67.3427,67.389,25500.0
2015-04-29 13:10:00,87.26,87.3,87.2,87.3,28400.0,67.3968,67.4277,67.3504,67.4277,28400.0
2015-04-29 13:15:00,87.29,87.34,87.25,87.28,53700.0,67.4199,67.4586,67.389,67.4122,53700.0
2015-04-29 13:20:00,87.28,87.39,87.19,87.3,33900.0,67.4122,67.4972,67.3427,67.4277,33900.0
2015-04-29 13:25:00,87.31,87.35,87.26,87.31,29300.0,67.4354,67.4663,67.3968,67.4354,29300.0
2015-04-29 13:30:00,87.3,87.32,87.25,87.27,31500.0,67.4277,67.4431,67.389,67.4045,31500.0
2015-04-29 13:35:00,87.28,87.41,87.27,87.41,34200.0,67.4122,67.5126,67.4045,67.5126,34200.0
2015-04-29 13:40:00,87.41,87.57,87.39,87.55,126300.0,67.5126,67.6362,67.4972,67.6208,126300.0
2015-04-29 13:45:00,87.54,87.57,87.42,87.5,80400.0,67.613,67.6362,67.5203,67.5821,80400.0
2015-04-29 13:50:00,87.5,87.57,87.47,87.47,101400.0,67.5821,67.6362,67.559,67.559,101400.0
2015-04-29 13:55:00,87.48,87.66,87.47,87.61,81300.0,67.5667,67.7057,67.559,67.6671,81300.0
2015-04-29 14:00:00,87.64,87.67,87.25,87.55,92900.0,67.6903,67.7134,67.389,67.6208,92900.0
2015-04-29 14:05:00,87.58,87.74,87.54,87.66,83000.0,67.6439,67.7675,67.613,67.7057,83000.0
2015-04-29 14:10:00,87.64,87.76,87.46,87.54,65000.0,67.6903,67.783,67.5512,67.613,65000.0
2015-04-29 14:15:00,87.56,87.84,87.56,87.76,94400.0,67.6285,67.8447,67.6285,67.783,94400.0
2015-04-29 14:20:00,87.76,87.88,87.67,87.8,60100.0,67.783,67.8756,67.7134,67.8138,60100.0
2015-04-29 14:25:00,87.81,87.88,87.69,87.75,66000.0,67.8216,67.8756,67.7289,67.7752,66000.0
2015-04-29 14:30:00,87.77,87.81,87.66,87.76,68000.0,67.7907,67.8216,67.7057,67.783,68000.0
2015-04-29 14:35:00,87.76,87.9,87.67,87.83,54100.0,67.783,67.8911,67.7134,67.837,54100.0
2015-04-29 14:40:00,87.85,87.9,87.8,87.89,45400.0,67.8525,67.8911,67.8138,67.8834,45400.0
2015-04-29 14:45:00,87.89,87.92,87.68,87.7,75700.0,67.8834,67.9065,67.7212,67.7366,75700.0
2015-04-29 14:50:00,87.7,87.75,87.55,87.67,38500.0,67.7366,67.7752,67.6208,67.7134,38500.0
2015-04-29 14:55:00,87.65,87.7,87.61,87.61,40000.0,67.698,67.7366,67.6671,67.6671,40000.0
2015-04-29 15:00:00,87.61,87.72,87.46,87.47,62500.0,67.6671,67.7521,67.5512,67.559,62500.0
2015-04-29 15:05:00,87.46,87.48,87.23,87.3,107100.0,67.5512,67.5667,67.3736,67.4277,107100.0
2015-04-29 15:10:00,87.3,87.38,87.2,87.38,54300.0,67.4277,67.4895,67.3504,67.4895,54300.0
2015-04-29 15:15:00,87.38,87.52,87.38,87.5,49700.0,67.4895,67.5976,67.4895,67.5821,49700.0
2015-04-29 15:20:00,87.51,87.53,87.43,87.47,82700.0,67.5899,67.6053,67.5281,67.559,82700.0
2015-04-29 15:25:00,87.47,87.48,87.39,87.39,66500.0,67.559,67.5667,67.4972,67.4972,66500.0
2015-04-29 15:30:00,87.39,87.48,87.37,87.38,103900.0,67.4972,67.5667,67.4817,67.4895,103900.0
2015-04-29 15:35:00,87.38,87.47,87.37,87.41,106600.0,67.4895,67.559,67.4817,67.5126,106600.0
2015-04-29 15:40:00,87.41,87.42,87.24,87.32,96500.0,67.5126,67.5203,67.3813,67.4431,96500.0
2015-04-29 15:45:00,87.32,87.35,87.27,87.33,120700.0,67.4431,67.4663,67.4045,67.4508,120700.0
2015-04-29 15:50:00,87.32,87.37,87.25,87.35,188800.0,67.4431,67.4817,67.389,67.4663,188800.0
2015-04-29 15:55:00,87.34,87.51,87.31,87.5,480000.0,67.4586,67.5899,67.4354,67.5821,480000.0
2015-04-30 09:30:00,86.85,87.28,86.79,86.94,219500.0,67.0801,67.4122,67.0338,67.1496,219500.0
2015-04-30 09:35:00,86.95,87.14,86.86,86.93,93800.0,67.1573,67.3041,67.0878,67.1419,93800.0
2015-04-30 09:40:00,86.94,86.94,86.46,86.53,86200.0,67.1496,67.1496,66.7789,66.8329,86200.0
2015-04-30 09:45:00,86.53,86.84,86.5,86.74,71200.0,66.8329,67.0724,66.8098,66.9951,71200.0
2015-04-30 09:50:00,86.72,86.81,86.51,86.73,94000.0,66.9797,67.0492,66.8175,66.9874,94000.0
2015-04-30 09:55:00,86.74,86.85,86.7,86.7,62600.0,66.9951,67.0801,66.9642,66.9642,62600.0
2015-04-30 10:00:00,86.69,86.77,86.63,86.66,83600.0,66.9565,67.0183,66.9102,66.9333,83600.0
2015-04-30 10:05:00,86.65,86.83,86.64,86.79,67100.0,66.9256,67.0646,66.9179,67.0338,67100.0
2015-04-30 10:10:00,86.75,86.78,86.62,86.73,53900.0,67.0029,67.026,66.9025,66.9874,53900.0
2015-04-30 10:15:00,86.71,86.8,86.59,86.77,115200.0,66.972,67.0415,66.8793,67.0183,115200.0
2015-04-30 10:20:00,86.75,86.83,86.45,86.5,74700.0,67.0029,67.0646,66.7711,66.8098,74700.0
2015-04-30 10:25:00,86.52,86.64,86.47,86.57,52900.0,66.8252,66.9179,66.7866,66.8638,52900.0
2015-04-30 10:30:00,86.55,86.66,86.5,86.59,34600.0,66.8484,66.9333,66.8098,66.8793,34600.0
2015-04-30 10:35:00,86.59,86.6,86.5,86.54,36100.0,66.8793,66.887,66.8098,66.8407,36100.0
2015-04-30 10:40:00,86.54,86.57,86.48,86.55,43600.0,66.8407,66.8638,66.7943,66.8484,43600.0
2015-04-30 10:45:00,86.55,86.62,86.49,86.5,42000.0,66.8484,66.9025,66.802,66.8098,42000.0
2015-04-30 10:50:00,86.5,86.59,86.48,86.51,79500.0,66.8098,66.8793,66.7943,66.8175,79500.0
2015-04-30 10:55:00,86.5,86.65,86.48,86.59,55000.0,66.8098,66.9256,66.7943,66.8793,55000.0
2015-04-30 11:00:00,86.6,86.74,86.58,86.74,36300.0,66.887,66.9951,66.8716,66.9951,36300.0
2015-04-30 11:05:00,86.74,86.82,86.73,86.77,46500.0,66.9951,67.0569,66.9874,67.0183,46500.0
2015-04-30 11:10:00,86.77,86.85,86.76,86.77,39200.0,67.0183,67.0801,67.0106,67.0183,39200.0
2015-04-30 11:15:00,86.77,86.83,86.76,86.8,42600.0,67.0183,67.0646,67.0106,67.0415,42600.0
2015-04-30 11:20:00,86.8,86.86,86.78,86.82,78600.0,67.0415,67.0878,67.026,67.0569,78600.0
2015-04-30 11:25:00,86.82,87.02,86.82,86.96,116600.0,67.0569,67.2114,67.0569,67.1651,116600.0
2015-04-30 11:30:00,86.97,87.07,86.96,87.0,82700.0,67.1728,67.25,67.1651,67.196,82700.0
2015-04-30 11:35:00,86.99,87.04,86.92,87.02,37800.0,67.1882,67.2268,67.1342,67.2114,37800.0
2015-04-30 11:40:00,87.02,87.17,86.98,87.09,30200.0,67.2114,67.3273,67.1805,67.2655,30200.0
2015-04-30 11:45:00,87.08,87.1,87.01,87.01,38500.0,67.2577,67.2732,67.2037,67.2037,38500.0
2015-04-30 11:50:00,87.01,87.05,86.87,86.92,39900.0,67.2037,67.2346,67.0955,67.1342,39900.0
2015-04-30 11:55:00,86.92,86.94,86.82,86.84,31100.0,67.1342,67.1496,67.0569,67.0724,31100.0
2015-04-30 12:00:00,86.85,86.87,86.81,86.82,21600.0,67.0801,67.0955,67.0492,67.0569,21600.0
2015-04-30 12:05:00,86.81,86.87,86.78,86.85,27000.0,67.0492,67.0955,67.026,67.0801,27000.0
2015-04-30 12:10:00,86.85,86.85,86.77,86.82,29100.0,67.0801,67.0801,67.0183,67.0569,29100.0
2015-04-30 12:15:00,86.81,86.94,86.81,86.93,21100.0,67.0492,67.1496,67.0492,67.1419,21100.0
2015-04-30 12:20:00,86.92,86.99,86.88,86.95,29800.0,67.1342,67.1882,67.1033,67.1573,29800.0
2015-04-30 12:25:00,86.94,86.96,86.88,86.95,18700.0,67.1496,67.1651,67.1033,67.1573,18700.0
2015-04-30 12:30:00,86.95,86.95,86.85,86.92,26000.0,67.1573,67.1573,67.0801,67.1342,26000.0
2015-04-30 12:35:00,86.91,87.01,86.88,86.94,22600.0,67.1264,67.2037,67.1033,67.1496,22600.0
2015-04-30 12:40:00,86.94,86.98,86.91,86.95,16400.0,67.1496,67.1805,67.1264,67.1573,16400.0
2015-04-30 12:45:00,86.94,86.95,86.85,86.89,23200.0,67.1496,67.1573,67.0801,67.111,23200.0
2015-04-30 12:50:00,86.89,86.91,86.78,86.86,26300.0,67.111,67.1264,67.026,67.0878,26300.0
2015-04-30 12:55:00,86.87,86.96,86.84,86.95,17200.0,67.0955,67.1651,67.0724,67.1573,17200.0
2015-04-30 13:00:00,86.95,86.97,86.9,86.95,33100.0,67.1573,67.1728,67.1187,67.1573,33100.0
2015-04-30 13:05:00,86.95,86.97,86.9,86.92,27300.0,67.1573,67.1728,67.1187,67.1342,27300.0
2015-04-30 13:10:00,86.92,86.95,86.88,86.93,17100.0,67.1342,67.1573,67.1033,67.1419,17100.0
2015-04-30 13:15:00,86.94,86.96,86.87,86.9,18800.0,67.1496,67.1651,67.0955,67.1187,18800.0
2015-04-30 13:20:00,86.91,86.96,86.88,86.93,39000.0,67.1264,67.1651,67.1033,67.1419,39000.0
2015-04-30 13:25:00,86.94,86.96,86.83,86.91,52900.0,67.1496,67.1651,67.0646,67.1264,52900.0
2015-04-30 13:30:00,86.91,87.07,86.88,87.02,58300.0,67.1264,67.25,67.1033,67.2114,58300.0
2015-04-30 13:35:00,87.01,87.04,86.94,86.95,41100.0,67.2037,67.2268,67.1496,67.1573,41100.0
2015-04-30 13:40:00,86.94,87.02,86.93,87.02,32600.0,67.1496,67.2114,67.1419,67.2114,32600.0
2015-04-30 13:45:00,87.02,87.12,86.97,87.05,37300.0,67.2114,67.2886,67.1728,67.2346,37300.0
2015-04-30 13:50:00,87.04,87.2,87.01,87.13,40600.0,67.2268,67.3504,67.2037,67.2964,40600.0
2015-04-30 13:55:00,87.12,87.3,87.12,87.21,37500.0,67.2886,67.4277,67.2886,67.3581,37500.0
2015-04-30 14:00:00,87.2,87.23,87.05,87.13,43000.0,67.3504,67.3736,67.2346,67.2964,43000.0
2015-04-30 14:05:00,87.12,87.22,87.05,87.2,21900.0,67.2886,67.3659,67.2346,67.3504,21900.0
2015-04-30 14:10:00,87.2,87.29,87.16,87.29,39200.0,67.3504,67.4199,67.3195,67.4199,39200.0
2015-04-30 14:15:00,87.28,87.28,87.17,87.18,22100.0,67.4122,67.4122,67.3273,67.335,22100.0
2015-04-30 14:20:00,87.17,87.22,86.96,86.97,42300.0,67.3273,67.3659,67.1651,67.1728,42300.0
2015-04-30 14:25:00,86.98,87.01,86.89,86.94,53300.0,67.1805,67.2037,67.111,67.1496,53300.0
2015-04-30 14:30:00,86.95,87.0,86.88,86.93,27000.0,67.1573,67.196,67.1033,67.1419,27000.0
2015-04-30 14:35:00,86.94,87.01,86.9,86.96,34900.0,67.1496,67.2037,67.1187,67.1651,34900.0
2015-04-30 14:40:00,86.96,87.02,86.9,86.92,27900.0,67.1651,67.2114,67.1187,67.1342,27900.0
2015-04-30 14:45:00,86.93,86.95,86.65,86.72,37900.0,67.1419,67.1573,66.9256,66.9797,37900.0
2015-04-30 14:50:00,86.71,86.72,86.55,86.55,47500.0,66.972,66.9797,66.8484,66.8484,47500.0
2015-04-30 14:55:00,86.54,86.56,86.37,86.39,88200.0,66.8407,66.8561,66.7094,66.7248,88200.0
2015-04-30 15:00:00,86.39,86.44,86.23,86.39,123400.0,66.7248,66.7634,66.6012,66.7248,123400.0
2015-04-30 15:05:00,86.39,86.49,86.39,86.4,55300.0,66.7248,66.802,66.7248,66.7325,55300.0
2015-04-30 15:10:00,86.39,86.49,86.36,86.47,69200.0,66.7248,66.802,66.7016,66.7866,69200.0
2015-04-30 15:15:00,86.46,86.71,86.46,86.57,98400.0,66.7789,66.972,66.7789,66.8638,98400.0
2015-04-30 15:20:00,86.61,86.7,86.57,86.61,42100.0,66.8947,66.9642,66.8638,66.8947,42100.0
2015-04-30 15:25:00,86.61,86.68,86.53,86.68,49600.0,66.8947,66.9488,66.8329,66.9488,49600.0
2015-04-30 15:30:00,86.67,86.83,86.58,86.76,85400.0,66.9411,67.0646,66.8716,67.0106,85400.0
2015-04-30 15:35:00,86.74,86.86,86.7,86.77,77800.0,66.9951,67.0878,66.9642,67.0183,77800.0
2015-04-30 15:40:00,86.77,86.79,86.72,86.76,83700.0,67.0183,67.0338,66.9797,67.0106,83700.0
2015-04-30 15:45:00,86.76,86.83,86.73,86.77,129300.0,67.0106,67.0646,66.9874,67.0183,129300.0
2015-04-30 15:50:00,86.78,86.82,86.72,86.81,149300.0,67.026,67.0569,66.9797,67.0492,149300.0
2015-04-30 15:55:00,86.82,86.88,86.8,86.87,195900.0,67.0569,67.1033,67.0415,67.0955,195900.0
2015-05-01 09:30:00,87.69,88.21,87.69,88.21,220800.0,67.7289,68.1305,67.7289,68.1305,220800.0
2015-05-01 09:35:00,88.24,88.28,87.83,87.86,189000.0,68.1537,68.1846,67.837,67.8602,189000.0
2015-05-01 09:40:00,87.88,87.94,87.75,87.8,126700.0,67.8756,67.922,67.7752,67.8138,126700.0
2015-05-01 09:45:00,87.81,87.84,87.55,87.59,162400.0,67.8216,67.8447,67.6208,67.6516,162400.0
2015-05-01 09:50:00,87.59,87.68,87.41,87.59,139200.0,67.6516,67.7212,67.5126,67.6516,139200.0
2015-05-01 09:55:00,87.6,87.64,87.39,87.42,124100.0,67.6594,67.6903,67.4972,67.5203,124100.0
2015-05-01 10:00:00,87.42,87.52,87.36,87.47,92900.0,67.5203,67.5976,67.474,67.559,92900.0
2015-05-01 10:05:00,87.45,87.5,87.15,87.23,64300.0,67.5435,67.5821,67.3118,67.3736,64300.0
2015-05-01 10:10:00,87.23,87.37,87.23,87.25,58200.0,67.3736,67.4817,67.3736,67.389,58200.0
2015-05-01 10:15:00,87.24,87.57,87.2,87.53,54100.0,67.3813,67.6362,67.3504,67.6053,54100.0
2015-05-01 10:20:00,87.52,87.65,87.43,87.47,45600.0,67.5976,67.698,67.5281,67.559,45600.0
2015-05-01 10:25:00,87.47,87.53,87.35,87.38,36400.0,67.559,67.6053,67.4663,67.4895,36400.0
2015-05-01 10:30:00,87.37,87.45,87.36,87.39,39600.0,67.4817,67.5435,67.474,67.4972,39600.0
2015-05-01 10:35:00,87.4,87.42,87.28,87.28,50500.0,67.5049,67.5203,67.4122,67.4122,50500.0
2015-05-01 10:40:00,87.27,87.29,87.18,87.23,33200.0,67.4045,67.4199,67.335,67.3736,33200.0
2015-05-01 10:45:00,87.23,87.25,87.17,87.21,45000.0,67.3736,67.389,67.3273,67.3581,45000.0
2015-05-01 10:50:00,87.22,87.25,87.19,87.21,16900.0,67.3659,67.389,67.3427,67.3581,16900.0
2015-05-01 10:55:00,87.21,87.21,87.09,87.09,25800.0,67.3581,67.3581,67.2655,67.2655,25800.0
2015-05-01 11:00:00,87.07,87.24,87.04,87.17,66400.0,67.25,67.3813,67.2268,67.3273,66400.0
2015-05-01 11:05:00,87.15,87.17,87.03,87.04,20900.0,67.3118,67.3273,67.2191,67.2268,20900.0
2015-05-01 11:10:00,87.04,87.07,86.98,87.0,40700.0,67.2268,67.25,67.1805,67.196,40700.0
2015-05-01 11:15:00,87.0,87.0,86.93,86.98,49000.0,67.196,67.196,67.1419,67.1805,49000.0
2015-05-01 11:20:00,87.0,87.11,86.99,87.11,47900.0,67.196,67.2809,67.1882,67.2809,47900.0
2015-05-01 11:25:00,87.11,87.21,87.11,87.2,16900.0,67.2809,67.3581,67.2809,67.3504,16900.0
2015-05-01 11:30:00,87.21,87.22,87.13,87.14,17400.0,67.3581,67.3659,67.2964,67.3041,17400.0
2015-05-01 11:35:00,87.14,87.14,87.05,87.05,14700.0,67.3041,67.3041,67.2346,67.2346,14700.0
2015-05-01 11:40:00,87.06,87.09,86.98,87.01,16300.0,67.2423,67.2655,67.1805,67.2037,16300.0
2015-05-01 11:45:00,86.99,87.0,86.93,86.95,15100.0,67.1882,67.196,67.1419,67.1573,15100.0
2015-05-01 11:50:00,86.95,87.06,86.91,87.0,17100.0,67.1573,67.2423,67.1264,67.196,17100.0
2015-05-01 11:55:00,87.01,87.05,86.97,86.97,18400.0,67.2037,67.2346,67.1728,67.1728,18400.0
2015-05-01 12:00:00,86.96,87.03,86.88,86.9,32600.0,67.1651,67.2191,67.1033,67.1187,32600.0
2015-05-01 12:05:00,86.91,86.94,86.81,86.89,26400.0,67.1264,67.1496,67.0492,67.111,26400.0
2015-05-01 12:10:00,86.88,86.92,86.87,86.88,12500.0,67.1033,67.1342,67.0955,67.1033,12500.0
2015-05-01 12:15:00,86.88,87.0,86.86,86.9,21700.0,67.1033,67.196,67.0878,67.1187,21700.0
2015-05-01 12:20:00,86.91,86.93,86.83,86.85,12800.0,67.1264,67.1419,67.0646,67.0801,12800.0
2015-05-01 12:25:00,86.84,86.84,86.76,86.81,36900.0,67.0724,67.0724,67.0106,67.0492,36900.0
2015-05-01 12:30:00,86.81,86.92,86.8,86.87,26700.0,67.0492,67.1342,67.0415,67.0955,26700.0
2015-05-01 12:35:00,86.87,86.89,86.77,86.77,22400.0,67.0955,67.111,67.0183,67.0183,22400.0
2015-05-01 12:40:00,86.77,86.86,86.76,86.85,19600.0,67.0183,67.0878,67.0106,67.0801,19600.0
2015-05-01 12:45:00,86.85,86.98,86.85,86.92,22500.0,67.0801,67.1805,67.0801,67.1342,22500.0
2015-05-01 12:50:00,86.93,86.96,86.88,86.88,21600.0,67.1419,67.1651,67.1033,67.1033,21600.0
2015-05-01 12:55:00,86.89,86.89,86.79,86.87,28000.0,67.111,67.111,67.0338,67.0955,28000.0
2015-05-01 13:00:00,86.87,86.99,86.87,86.98,14800.0,67.0955,67.1882,67.0955,67.1805,14800.0
2015-05-01 13:05:00,86.97,87.03,86.97,86.98,10700.0,67.1728,67.2191,67.1728,67.1805,10700.0
2015-05-01 13:10:00,86.98,86.99,86.94,86.97,14600.0,67.1805,67.1882,67.1496,67.1728,14600.0
2015-05-01 13:15:00,86.98,87.11,86.98,87.11,17700.0,67.1805,67.2809,67.1805,67.2809,17700.0
2015-05-01 13:20:00,87.12,87.14,87.06,87.09,7900.0,67.2886,67.3041,67.2423,67.2655,7900.0
2015-05-01 13:25:00,87.09,87.12,87.04,87.05,18000.0,67.2655,67.2886,67.2268,67.2346,18000.0
2015-05-01 13:30:00,87.06,87.14,87.06,87.11,19800.0,67.2423,67.3041,67.2423,67.2809,19800.0
2015-05-01 13:35:00,87.12,87.15,87.11,87.14,25100.0,67.2886,67.3118,67.2809,67.3041,25100.0
2015-05-01 13:40:00,87.14,87.15,87.09,87.09,31600.0,67.3041,67.3118,67.2655,67.2655,31600.0
2015-05-01 13:45:00,87.09,87.22,87.09,87.2,23500.0,67.2655,67.3659,67.2655,67.3504,23500.0
2015-05-01 13:50:00,87.2,87.35,87.2,87.3,51100.0,67.3504,67.4663,67.3504,67.4277,51100.0
2015-05-01 13:55:00,87.31,87.31,87.22,87.25,15300.0,67.4354,67.4354,67.3659,67.389,15300.0
2015-05-01 14:00:00,87.24,87.27,87.21,87.21,24000.0,67.3813,67.4045,67.3581,67.3581,24000.0
2015-05-01 14:05:00,87.22,87.31,87.21,87.31,25600.0,67.3659,67.4354,67.3581,67.4354,25600.0
2015-05-01 14:10:00,87.31,87.34,87.26,87.27,48200.0,67.4354,67.4586,67.3968,67.4045,48200.0
2015-05-01 14:15:00,87.27,87.28,87.23,87.24,15500.0,67.4045,67.4122,67.3736,67.3813,15500.0
2015-05-01 14:20:00,87.24,87.27,87.17,87.26,29800.0,67.3813,67.4045,67.3273,67.3968,29800.0
2015-05-01 14:25:00,87.26,87.46,87.25,87.46,73300.0,67.3968,67.5512,67.389,67.5512,73300.0
2015-05-01 14:30:00,87.46,87.48,87.32,87.35,29600.0,67.5512,67.5667,67.4431,67.4663,29600.0
2015-05-01 14:35:00,87.34,87.35,87.33,87.34,13800.0,67.4586,67.4663,67.4508,67.4586,13800.0
2015-05-01 14:40:00,87.33,87.34,87.21,87.24,24300.0,67.4508,67.4586,67.3581,67.3813,24300.0
2015-05-01 14:45:00,87.24,87.31,87.24,87.26,25800.0,67.3813,67.4354,67.3813,67.3968,25800.0
2015-05-01 14:50:00,87.26,87.33,87.24,87.28,30200.0,67.3968,67.4508,67.3813,67.4122,30200.0
2015-05-01 14:55:00,87.28,87.29,87.24,87.29,15000.0,67.4122,67.4199,67.3813,67.4199,15000.0
2015-05-01 15:00:00,87.29,87.32,87.27,87.31,38000.0,67.4199,67.4431,67.4045,67.4354,38000.0
2015-05-01 15:05:00,87.31,87.33,87.28,87.33,34700.0,67.4354,67.4508,67.4122,67.4508,34700.0
2015-05-01 15:10:00,87.34,87.35,87.25,87.26,36800.0,67.4586,67.4663,67.389,67.3968,36800.0
2015-05-01 15:15:00,87.28,87.42,87.28,87.42,43600.0,67.4122,67.5203,67.4122,67.5203,43600.0
2015-05-01 15:20:00,87.42,87.44,87.33,87.39,37900.0,67.5203,67.5358,67.4508,67.4972,37900.0
2015-05-01 15:25:00,87.38,87.38,87.23,87.28,34700.0,67.4895,67.4895,67.3736,67.4122,34700.0
2015-05-01 15:30:00,87.28,87.39,87.24,87.28,103400.0,67.4122,67.4972,67.3813,67.4122,103400.0
2015-05-01 15:35:00,87.28,87.34,87.27,87.31,52700.0,67.4122,67.4586,67.4045,67.4354,52700.0
2015-05-01 15:40:00,87.31,87.38,87.3,87.32,71800.0,67.4354,67.4895,67.4277,67.4431,71800.0
2015-05-01 15:45:00,87.33,87.34,87.24,87.26,77800.0,67.4508,67.4586,67.3813,67.3968,77800.0
2015-05-01 15:50:00,87.26,87.29,87.23,87.26,102900.0,67.3968,67.4199,67.3736,67.3968,102900.0
2015-05-01 15:55:00,87.26,87.45,87.23,87.36,307600.0,67.3968,67.5435,67.3736,67.474,307600.0
2015-05-04 09:30:00,87.73,87.92,87.54,87.87,115300.0,67.7598,67.9065,67.613,67.8679,115300.0
2015-05-04 09:35:00,87.88,87.96,87.72,87.75,82900.0,67.8756,67.9374,67.7521,67.7752,82900.0
2015-05-04 09:40:00,87.76,87.91,87.73,87.89,66100.0,67.783,67.8988,67.7598,67.8834,66100.0
2015-05-04 09:45:00,87.89,87.89,87.67,87.72,33300.0,67.8834,67.8834,67.7134,67.7521,33300.0
2015-05-04 09:50:00,87.75,87.76,87.57,87.58,47500.0,67.7752,67.783,67.6362,67.6439,47500.0
2015-05-04 09:55:00,87.6,87.73,87.6,87.66,48800.0,67.6594,67.7598,67.6594,67.7057,48800.0
2015-05-04 10:00:00,87.69,87.7,87.61,87.65,38900.0,67.7289,67.7366,67.6671,67.698,38900.0
2015-05-04 10:05:00,87.66,87.7,87.54,87.54,37000.0,67.7057,67.7366,67.613,67.613,37000.0
2015-05-04 10:10:00,87.54,87.64,87.4,87.45,35900.0,67.613,67.6903,67.5049,67.5435,35900.0
2015-05-04 10:15:00,87.46,87.6,87.42,87.53,48600.0,67.5512,67.6594,67.5203,67.6053,48600.0
2015-05-04 10:20:00,87.53,87.54,87.32,87.32,35300.0,67.6053,67.613,67.4431,67.4431,35300.0
2015-05-04 10:25:00,87.31,87.34,87.21,87.22,35800.0,67.4354,67.4586,67.3581,67.3659,35800.0
2015-05-04 10:30:00,87.22,87.4,87.22,87.39,28400.0,67.3659,67.5049,67.3659,67.4972,28400.0
2015-05-04 10:35:00,87.4,87.43,87.3,87.32,16400.0,67.5049,67.5281,67.4277,67.4431,16400.0
2015-05-04 10:40:00,87.33,87.36,87.26,87.31,29100.0,67.4508,67.474,67.3968,67.4354,29100.0
2015-05-04 10:45:00,87.3,87.37,87.28,87.33,19900.0,67.4277,67.4817,67.4122,67.4508,19900.0
2015-05-04 10:50:00,87.33,87.33,87.2,87.21,20000.0,67.4508,67.4508,67.3504,67.3581,20000.0
2015-05-04 10:55:00,87.22,87.32,87.21,87.3,16400.0,67.3659,67.4431,67.3581,67.4277,16400.0
2015-05-04 11:00:00,87.29,87.3,87.17,87.17,26700.0,67.4199,67.4277,67.3273,67.3273,26700.0
2015-05-04 11:05:00,87.18,87.35,87.17,87.33,24900.0,67.335,67.4663,67.3273,67.4508,24900.0
2015-05-04 11:10:00,87.33,87.4,87.28,87.38,24500.0,67.4508,67.5049,67.4122,67.4895,24500.0
2015-05-04 11:15:00,87.38,87.38,87.29,87.31,16900.0,67.4895,67.4895,67.4199,67.4354,16900.0
2015-05-04 11:20:00,87.31,87.44,87.3,87.42,23700.0,67.4354,67.5358,67.4277,67.5203,23700.0
2015-05-04 11:25:00,87.42,87.44,87.34,87.38,16000.0,67.5203,67.5358,67.4586,67.4895,16000.0
2015-05-04 11:30:00,87.37,87.4,87.31,87.37,17600.0,67.4817,67.5049,67.4354,67.4817,17600.0
2015-05-04 11:35:00,87.38,87.47,87.36,87.42,26700.0,67.4895,67.559,67.474,67.5203,26700.0
2015-05-04 11:40:00,87.43,87.51,87.41,87.49,24400.0,67.5281,67.5899,67.5126,67.5744,24400.0
2015-05-04 11:45:00,87.48,87.53,87.45,87.48,20400.0,67.5667,67.6053,67.5435,67.5667,20400.0
2015-05-04 11:50:00,87.49,87.5,87.43,87.5,21100.0,67.5744,67.5821,67.5281,67.5821,21100.0
2015-05-04 11:55:00,87.49,87.51,87.47,87.49,17500.0,67.5744,67.5899,67.559,67.5744,17500.0
2015-05-04 12:00:00,87.49,87.49,87.46,87.47,14600.0,67.5744,67.5744,67.5512,67.559,14600.0
2015-05-04 12:05:00,87.47,87.5,87.43,87.46,25000.0,67.559,67.5821,67.5281,67.5512,25000.0
2015-05-04 12:10:00,87.45,87.45,87.28,87.34,35700.0,67.5435,67.5435,67.4122,67.4586,35700.0
2015-05-04 12:15:00,87.33,87.39,87.33,87.38,13700.0,67.4508,67.4972,67.4508,67.4895,13700.0
2015-05-04 12:20:00,87.37,87.42,87.31,87.34,12500.0,67.4817,67.5203,67.4354,67.4586,12500.0
2015-05-04 12:25:00,87.35,87.47,87.35,87.45,11200.0,67.4663,67.559,67.4663,67.5435,11200.0
2015-05-04 12:30:00,87.47,87.52,87.36,87.37,21300.0,67.559,67.5976,67.474,67.4817,21300.0
2015-05-04 12:35:00,87.37,87.44,87.36,87.4,10700.0,67.4817,67.5358,67.474,67.5049,10700.0
2015-05-04 12:40:00,87.4,87.42,87.32,87.35,22500.0,67.5049,67.5203,67.4431,67.4663,22500.0
2015-05-04 12:45:00,87.35,87.38,87.31,87.35,17900.0,67.4663,67.4895,67.4354,67.4663,17900.0
2015-05-04 12:50:00,87.34,87.34,87.27,87.28,17500.0,67.4586,67.4586,67.4045,67.4122,17500.0
2015-05-04 12:55:00,87.28,87.29,87.24,87.24,9100.0,67.4122,67.4199,67.3813,67.3813,9100.0
2015-05-04 13:00:00,87.24,87.36,87.24,87.35,10800.0,67.3813,67.474,67.3813,67.4663,10800.0
2015-05-04 13:05:00,87.34,87.38,87.27,87.37,25400.0,67.4586,67.4895,67.4045,67.4817,25400.0
2015-05-04 13:10:00,87.36,87.39,87.34,87.34,23800.0,67.474,67.4972,67.4586,67.4586,23800.0
2015-05-04 13:15:00,87.35,87.36,87.26,87.28,14900.0,67.4663,67.474,67.3968,67.4122,14900.0
2015-05-04 13:20:00,87.29,87.29,87.21,87.24,14700.0,67.4199,67.4199,67.3581,67.3813,14700.0
2015-05-04 13:25:00,87.24,87.25,87.19,87.21,31200.0,67.3813,67.389,67.3427,67.3581,31200.0
2015-05-04 13:30:00,87.2,87.27,87.17,87.2,19400.0,67.3504,67.4045,67.3273,67.3504,19400.0
2015-05-04 13:35:00,87.2,87.24,87.17,87.21,18100.0,67.3504,67.3813,67.3273,67.3581,18100.0
2015-05-04 13:40:00,87.22,87.31,87.2,87.28,24900.0,67.3659,67.4354,67.3504,67.4122,24900.0
2015-05-04 13:45:00,87.28,87.36,87.28,87.34,12700.0,67.4122,67.474,67.4122,67.4586,12700.0
2015-05-04 13:50:00,87.35,87.39,87.33,87.38,24900.0,67.4663,67.4972,67.4508,67.4895,24900.0
2015-05-04 13:55:00,87.37,87.49,87.35,87.45,22100.0,67.4817,67.5744,67.4663,67.5435,22100.0
2015-05-04 14:00:00,87.46,87.52,87.42,87.5,17900.0,67.5512,67.5976,67.5203,67.5821,17900.0
2015-05-04 14:05:00,87.51,87.53,87.45,87.52,21400.0,67.5899,67.6053,67.5435,67.5976,21400.0
2015-05-04 14:10:00,87.53,87.55,87.46,87.52,18700.0,67.6053,67.6208,67.5512,67.5976,18700.0
2015-05-04 14:15:00,87.52,87.53,87.46,87.5,14300.0,67.5976,67.6053,67.5512,67.5821,14300.0
2015-05-04 14:20:00,87.51,87.57,87.48,87.56,20100.0,67.5899,67.6362,67.5667,67.6285,20100.0
2015-05-04 14:25:00,87.56,87.57,87.5,87.54,28800.0,67.6285,67.6362,67.5821,67.613,28800.0
2015-05-04 14:30:00,87.54,87.55,87.49,87.5,18400.0,67.613,67.6208,67.5744,67.5821,18400.0
2015-05-04 14:35:00,87.51,87.53,87.46,87.49,23200.0,67.5899,67.6053,67.5512,67.5744,23200.0
2015-05-04 14:40:00,87.49,87.55,87.47,87.52,15300.0,67.5744,67.6208,67.559,67.5976,15300.0
2015-05-04 14:45:00,87.52,87.52,87.41,87.46,17400.0,67.5976,67.5976,67.5126,67.5512,17400.0
2015-05-04 14:50:00,87.45,87.46,87.38,87.39,17100.0,67.5435,67.5512,67.4895,67.4972,17100.0
2015-05-04 14:55:00,87.38,87.39,87.31,87.35,19600.0,67.4895,67.4972,67.4354,67.4663,19600.0
2015-05-04 15:00:00,87.36,87.39,87.31,87.37,22500.0,67.474,67.4972,67.4354,67.4817,22500.0
2015-05-04 15:05:00,87.36,87.39,87.31,87.37,75900.0,67.474,67.4972,67.4354,67.4817,75900.0
2015-05-04 15:10:00,87.35,87.41,87.34,87.4,27200.0,67.4663,67.5126,67.4586,67.5049,27200.0
2015-05-04 15:15:00,87.4,87.45,87.35,87.41,36700.0,67.5049,67.5435,67.4663,67.5126,36700.0
2015-05-04 15:20:00,87.42,87.49,87.42,87.47,22500.0,67.5203,67.5744,67.5203,67.559,22500.0
2015-05-04 15:25:00,87.47,87.49,87.43,87.44,28100.0,67.559,67.5744,67.5281,67.5358,28100.0
2015-05-04 15:30:00,87.44,87.45,87.33,87.34,34600.0,67.5358,67.5435,67.4508,67.4586,34600.0
2015-05-04 15:35:00,87.35,87.43,87.35,87.38,41600.0,67.4663,67.5281,67.4663,67.4895,41600.0
2015-05-04 15:40:00,87.37,87.37,87.31,87.33,52000.0,67.4817,67.4817,67.4354,67.4508,52000.0
2015-05-04 15:45:00,87.34,87.38,87.3,87.31,49800.0,67.4586,67.4895,67.4277,67.4354,49800.0
2015-05-04 15:50:00,87.31,87.34,87.26,87.26,97300.0,67.4354,67.4586,67.3968,67.3968,97300.0
2015-05-04 15:55:00,87.27,87.32,87.25,87.28,149300.0,67.4045,67.4431,67.389,67.4122,149300.0
2015-05-05 09:30:00,87.57,87.86,87.31,87.56,180900.0,67.6362,67.8602,67.4354,67.6285,180900.0
2015-05-05 09:35:00,87.63,87.9,87.63,87.86,85900.0,67.6825,67.8911,67.6825,67.8602,85900.0
2015-05-05 09:40:00,87.86,88.22,87.84,87.99,140800.0,67.8602,68.1382,67.8447,67.9606,140800.0
2015-05-05 09:45:00,87.98,88.0,87.83,87.96,83600.0,67.9529,67.9683,67.837,67.9374,83600.0
2015-05-05 09:50:00,87.96,87.96,87.75,87.85,38000.0,67.9374,67.9374,67.7752,67.8525,38000.0
2015-05-05 09:55:00,87.85,87.85,87.43,87.43,51600.0,67.8525,67.8525,67.5281,67.5281,51600.0
2015-05-05 10:00:00,87.45,87.52,87.36,87.39,38700.0,67.5435,67.5976,67.474,67.4972,38700.0
2015-05-05 10:05:00,87.42,87.45,87.31,87.41,39700.0,67.5203,67.5435,67.4354,67.5126,39700.0
2015-05-05 10:10:00,87.42,87.5,87.34,87.4,30900.0,67.5203,67.5821,67.4586,67.5049,30900.0
2015-05-05 10:15:00,87.39,87.39,87.2,87.21,37000.0,67.4972,67.4972,67.3504,67.3581,37000.0
2015-05-05 10:20:00,87.22,87.4,87.13,87.33,63000.0,67.3659,67.5049,67.2964,67.4508,63000.0
2015-05-05 10:25:00,87.31,87.39,87.26,87.26,30700.0,67.4354,67.4972,67.3968,67.3968,30700.0
2015-05-05 10:30:00,87.26,87.37,87.25,87.29,37100.0,67.3968,67.4817,67.389,67.4199,37100.0
2015-05-05 10:35:00,87.28,87.33,87.23,87.29,90000.0,67.4122,67.4508,67.3736,67.4199,90000.0
2015-05-05 10:40:00,87.29,87.3,87.21,87.28,90400.0,67.4199,67.4277,67.3581,67.4122,90400.0
2015-05-05 10:45:00,87.29,87.47,87.27,87.47,40200.0,67.4199,67.559,67.4045,67.559,40200.0
2015-05-05 10:50:00,87.47,87.53,87.39,87.53,223000.0,67.559,67.6053,67.4972,67.6053,223000.0
2015-05-05 10:55:00,87.52,87.58,87.46,87.48,43300.0,67.5976,67.6439,67.5512,67.5667,43300.0
2015-05-05 11:00:00,87.46,87.46,87.34,87.39,29500.0,67.5512,67.5512,67.4586,67.4972,29500.0
2015-05-05 11:05:00,87.39,87.4,87.22,87.31,40000.0,67.4972,67.5049,67.3659,67.4354,40000.0
2015-05-05 11:10:00,87.31,87.39,87.3,87.36,29000.0,67.4354,67.4972,67.4277,67.474,29000.0
2015-05-05 11:15:00,87.36,87.36,87.24,87.26,22600.0,67.474,67.474,67.3813,67.3968,22600.0
2015-05-05 11:20:00,87.27,87.3,87.18,87.25,30300.0,67.4045,67.4277,67.335,67.389,30300.0
2015-05-05 11:25:00,87.26,87.27,87.17,87.21,28700.0,67.3968,67.4045,67.3273,67.3581,28700.0
2015-05-05 11:30:00,87.2,87.2,87.12,87.18,45200.0,67.3504,67.3504,67.2886,67.335,45200.0
2015-05-05 11:35:00,87.18,87.23,87.12,87.15,37100.0,67.335,67.3736,67.2886,67.3118,37100.0
2015-05-05 11:40:00,87.15,87.24,87.14,87.24,19500.0,67.3118,67.3813,67.3041,67.3813,19500.0
2015-05-05 11:45:00,87.24,87.35,87.23,87.28,24100.0,67.3813,67.4663,67.3736,67.4122,24100.0
2015-05-05 11:50:00,87.28,87.38,87.24,87.29,50800.0,67.4122,67.4895,67.3813,67.4199,50800.0
2015-05-05 11:55:00,87.3,87.4,87.24,87.39,18100.0,67.4277,67.5049,67.3813,67.4972,18100.0
2015-05-05 12:00:00,87.36,87.42,87.35,87.38,14200.0,67.474,67.5203,67.4663,67.4895,14200.0
2015-05-05 12:05:00,87.37,87.38,87.32,87.35,14500.0,67.4817,67.4895,67.4431,67.4663,14500.0
2015-05-05 12:10:00,87.35,87.4,87.34,87.35,12500.0,67.4663,67.5049,67.4586,67.4663,12500.0
2015-05-05 12:15:00,87.35,87.42,87.32,87.4,23600.0,67.4663,67.5203,67.4431,67.5049,23600.0
2015-05-05 12:20:00,87.4,87.47,87.4,87.44,35700.0,67.5049,67.559,67.5049,67.5358,35700.0
2015-05-05 12:25:00,87.44,87.46,87.39,87.46,23000.0,67.5358,67.5512,67.4972,67.5512,23000.0
2015-05-05 12:30:00,87.45,87.48,87.41,87.41,15200.0,67.5435,67.5667,67.5126,67.5126,15200.0
2015-05-05 12:35:00,87.4,87.4,87.34,87.35,8900.0,67.5049,67.5049,67.4586,67.4663,8900.0
2015-05-05 12:40:00,87.34,87.35,87.31,87.34,25400.0,67.4586,67.4663,67.4354,67.4586,25400.0
2015-05-05 12:45:00,87.34,87.39,87.34,87.34,17300.0,67.4586,67.4972,67.4586,67.4586,17300.0
2015-05-05 12:50:00,87.36,87.37,87.26,87.27,33600.0,67.474,67.4817,67.3968,67.4045,33600.0
2015-05-05 12:55:00,87.29,87.32,87.26,87.31,31300.0,67.4199,67.4431,67.3968,67.4354,31300.0
2015-05-05 13:00:00,87.3,87.36,87.27,87.32,44700.0,67.4277,67.474,67.4045,67.4431,44700.0
2015-05-05 13:05:00,87.31,87.32,87.28,87.29,36200.0,67.4354,67.4431,67.4122,67.4199,36200.0
2015-05-05 13:10:00,87.28,87.29,87.1,87.12,45900.0,67.4122,67.4199,67.2732,67.2886,45900.0
2015-05-05 13:15:00,87.11,87.15,87.07,87.12,42000.0,67.2809,67.3118,67.25,67.2886,42000.0
2015-05-05 13:20:00,87.11,87.16,87.05,87.13,33600.0,67.2809,67.3195,67.2346,67.2964,33600.0
2015-05-05 13:25:00,87.14,87.24,87.12,87.24,25900.0,67.3041,67.3813,67.2886,67.3813,25900.0
2015-05-05 13:30:00,87.24,87.29,87.21,87.24,26200.0,67.3813,67.4199,67.3581,67.3813,26200.0
2015-05-05 13:35:00,87.25,87.31,87.24,87.29,18800.0,67.389,67.4354,67.3813,67.4199,18800.0
2015-05-05 13:40:00,87.29,87.3,87.22,87.24,19200.0,67.4199,67.4277,67.3659,67.3813,19200.0
2015-05-05 13:45:00,87.25,87.3,87.23,87.28,26500.0,67.389,67.4277,67.3736,67.4122,26500.0
2015-05-05 13:50:00,87.3,87.34,87.19,87.22,31000.0,67.4277,67.4586,67.3427,67.3659,31000.0
2015-05-05 13:55:00,87.21,87.26,87.19,87.23,18700.0,67.3581,67.3968,67.3427,67.3736,18700.0
2015-05-05 14:00:00,87.23,87.24,87.15,87.19,37400.0,67.3736,67.3813,67.3118,67.3427,37400.0
2015-05-05 14:05:00,87.2,87.27,87.15,87.21,21500.0,67.3504,67.4045,67.3118,67.3581,21500.0
2015-05-05 14:10:00,87.2,87.28,87.19,87.22,33100.0,67.3504,67.4122,67.3427,67.3659,33100.0
2015-05-05 14:15:00,87.22,87.27,87.19,87.27,26200.0,67.3659,67.4045,67.3427,67.4045,26200.0
2015-05-05 14:20:00,87.26,87.27,87.18,87.22,25900.0,67.3968,67.4045,67.335,67.3659,25900.0
2015-05-05 14:25:00,87.21,87.22,87.0,87.05,41300.0,67.3581,67.3659,67.196,67.2346,41300.0
2015-05-05 14:30:00,87.03,87.16,87.02,87.14,32400.0,67.2191,67.3195,67.2114,67.3041,32400.0
2015-05-05 14:35:00,87.13,87.16,87.09,87.09,20900.0,67.2964,67.3195,67.2655,67.2655,20900.0
2015-05-05 14:40:00,87.1,87.11,86.98,86.98,39000.0,67.2732,67.2809,67.1805,67.1805,39000.0
2015-05-05 14:45:00,86.98,87.03,86.95,86.95,41100.0,67.1805,67.2191,67.1573,67.1573,41100.0
2015-05-05 14:50:00,86.96,86.97,86.85,86.88,42100.0,67.1651,67.1728,67.0801,67.1033,42100.0
2015-05-05 14:55:00,86.87,86.93,86.83,86.84,34300.0,67.0955,67.1419,67.0646,67.0724,34300.0
2015-05-05 15:00:00,86.84,86.86,86.7,86.74,45500.0,67.0724,67.0878,66.9642,66.9951,45500.0
2015-05-05 15:05:00,86.74,86.78,86.73,86.74,44700.0,66.9951,67.026,66.9874,66.9951,44700.0
2015-05-05 15:10:00,86.73,86.83,86.7,86.83,46400.0,66.9874,67.0646,66.9642,67.0646,46400.0
2015-05-05 15:15:00,86.82,86.84,86.76,86.77,75400.0,67.0569,67.0724,67.0106,67.0183,75400.0
2015-05-05 15:20:00,86.77,86.82,86.75,86.8,89400.0,67.0183,67.0569,67.0029,67.0415,89400.0
2015-05-05 15:25:00,86.8,86.95,86.79,86.92,49600.0,67.0415,67.1573,67.0338,67.1342,49600.0
2015-05-05 15:30:00,86.91,86.98,86.9,86.97,44800.0,67.1264,67.1805,67.1187,67.1728,44800.0
2015-05-05 15:35:00,86.97,87.05,86.94,87.03,54400.0,67.1728,67.2346,67.1496,67.2191,54400.0
2015-05-05 15:40:00,87.04,87.05,87.0,87.03,54000.0,67.2268,67.2346,67.196,67.2191,54000.0
2015-05-05 15:45:00,87.02,87.06,87.0,87.04,119100.0,67.2114,67.2423,67.196,67.2268,119100.0
2015-05-05 15:50:00,87.03,87.06,86.94,86.97,109600.0,67.2191,67.2423,67.1496,67.1728,109600.0
2015-05-05 15:55:00,86.96,87.03,86.95,87.0,151500.0,67.1651,67.2191,67.1573,67.196,151500.0
2015-05-06 09:30:00,87.75,87.94,87.54,87.92,142600.0,67.7752,67.922,67.613,67.9065,142600.0
2015-05-06 09:35:00,87.92,87.94,87.49,87.5,66600.0,67.9065,67.922,67.5744,67.5821,66600.0
2015-05-06 09:40:00,87.48,87.58,87.1,87.13,66600.0,67.5667,67.6439,67.2732,67.2964,66600.0
2015-05-06 09:45:00,87.11,87.24,86.94,87.11,77100.0,67.2809,67.3813,67.1496,67.2809,77100.0
2015-05-06 09:50:00,87.07,87.1,86.83,86.92,67600.0,67.25,67.2732,67.0646,67.1342,67600.0
2015-05-06 09:55:00,86.94,87.16,86.93,87.11,97200.0,67.1496,67.3195,67.1419,67.2809,97200.0
2015-05-06 10:00:00,87.11,87.25,87.09,87.15,52400.0,67.2809,67.389,67.2655,67.3118,52400.0
2015-05-06 10:05:00,87.13,87.2,86.9,86.93,73500.0,67.2964,67.3504,67.1187,67.1419,73500.0
2015-05-06 10:10:00,86.93,86.93,86.76,86.78,65600.0,67.1419,67.1419,67.0106,67.026,65600.0
2015-05-06 10:15:00,86.81,86.97,86.8,86.84,41800.0,67.0492,67.1728,67.0415,67.0724,41800.0
2015-05-06 10:20:00,86.86,86.92,86.79,86.83,62900.0,67.0878,67.1342,67.0338,67.0646,62900.0
2015-05-06 10:25:00,86.84,87.01,86.73,87.01,80200.0,67.0724,67.2037,66.9874,67.2037,80200.0
2015-05-06 10:30:00,87.01,87.22,87.01,87.15,72300.0,67.2037,67.3659,67.2037,67.3118,72300.0
2015-05-06 10:35:00,87.12,87.3,87.08,87.3,48800.0,67.2886,67.4277,67.2577,67.4277,48800.0
2015-05-06 10:40:00,87.31,87.5,87.29,87.48,79900.0,67.4354,67.5821,67.4199,67.5667,79900.0
2015-05-06 10:45:00,87.48,87.7,87.46,87.62,57900.0,67.5667,67.7366,67.5512,67.6748,57900.0
2015-05-06 10:50:00,87.63,87.77,87.63,87.71,37500.0,67.6825,67.7907,67.6825,67.7443,37500.0
2015-05-06 10:55:00,87.7,87.7,87.56,87.59,29800.0,67.7366,67.7366,67.6285,67.6516,29800.0
2015-05-06 11:00:00,87.59,87.59,87.31,87.37,59500.0,67.6516,67.6516,67.4354,67.4817,59500.0
2015-05-06 11:05:00,87.38,87.4,87.24,87.26,74600.0,67.4895,67.5049,67.3813,67.3968,74600.0
2015-05-06 11:10:00,87.27,87.27,87.03,87.05,39300.0,67.4045,67.4045,67.2191,67.2346,39300.0
2015-05-06 11:15:00,87.05,87.18,87.03,87.04,32200.0,67.2346,67.335,67.2191,67.2268,32200.0
2015-05-06 11:20:00,87.03,87.05,86.97,87.05,36700.0,67.2191,67.2346,67.1728,67.2346,36700.0
2015-05-06 11:25:00,87.05,87.11,86.99,86.99,32000.0,67.2346,67.2809,67.1882,67.1882,32000.0
2015-05-06 11:30:00,87.01,87.05,86.96,86.98,35400.0,67.2037,67.2346,67.1651,67.1805,35400.0
2015-05-06 11:35:00,87.0,87.01,86.9,86.97,26600.0,67.196,67.2037,67.1187,67.1728,26600.0
2015-05-06 11:40:00,86.96,87.17,86.94,87.1,37000.0,67.1651,67.3273,67.1496,67.2732,37000.0
2015-05-06 11:45:00,87.1,87.18,87.08,87.11,19800.0,67.2732,67.335,67.2577,67.2809,19800.0
2015-05-06 11:50:00,87.13,87.17,87.07,87.14,19300.0,67.2964,67.3273,67.25,67.3041,19300.0
2015-05-06 11:55:00,87.18,87.2,87.07,87.14,19700.0,67.335,67.3504,67.25,67.3041,19700.0
2015-05-06 12:00:00,87.14,87.14,87.03,87.08,17800.0,67.3041,67.3041,67.2191,67.2577,17800.0
2015-05-06 12:05:00,87.09,87.12,87.04,87.1,20500.0,67.2655,67.2886,67.2268,67.2732,20500.0
2015-05-06 12:10:00,87.09,87.17,87.07,87.09,24000.0,67.2655,67.3273,67.25,67.2655,24000.0
2015-05-06 12:15:00,87.1,87.15,87.07,87.09,13600.0,67.2732,67.3118,67.25,67.2655,13600.0
2015-05-06 12:20:00,87.09,87.2,87.05,87.16,15300.0,67.2655,67.3504,67.2346,67.3195,15300.0
2015-05-06 12:25:00,87.16,87.23,87.12,87.13,19600.0,67.3195,67.3736,67.2886,67.2964,19600.0
2015-05-06 12:30:00,87.12,87.18,87.07,87.15,19400.0,67.2886,67.335,67.25,67.3118,19400.0
2015-05-06 12:35:00,87.15,87.18,87.11,87.16,14800.0,67.3118,67.335,67.2809,67.3195,14800.0
2015-05-06 12:40:00,87.16,87.19,87.11,87.15,15000.0,67.3195,67.3427,67.2809,67.3118,15000.0
2015-05-06 12:45:00,87.12,87.22,87.11,87.19,17000.0,67.2886,67.3659,67.2809,67.3427,17000.0
2015-05-06 12:50:00,87.2,87.2,87.02,87.02,14700.0,67.3504,67.3504,67.2114,67.2114,14700.0
2015-05-06 12:55:00,87.01,87.06,86.97,86.98,31500.0,67.2037,67.2423,67.1728,67.1805,31500.0
2015-05-06 13:00:00,86.99,87.04,86.95,87.01,21600.0,67.1882,67.2268,67.1573,67.2037,21600.0
2015-05-06 13:05:00,87.03,87.08,86.95,87.03,22800.0,67.2191,67.2577,67.1573,67.2191,22800.0
2015-05-06 13:10:00,87.04,87.18,87.04,87.15,17800.0,67.2268,67.335,67.2268,67.3118,17800.0
2015-05-06 13:15:00,87.15,87.2,87.12,87.17,15300.0,67.3118,67.3504,67.2886,67.3273,15300.0
2015-05-06 13:20:00,87.17,87.2,87.11,87.15,26600.0,67.3273,67.3504,67.2809,67.3118,26600.0
2015-05-06 13:25:00,87.13,87.13,87.02,87.09,26600.0,67.2964,67.2964,67.2114,67.2655,26600.0
2015-05-06 13:30:00,87.09,87.09,86.91,86.96,25900.0,67.2655,67.2655,67.1264,67.1651,25900.0
2015-05-06 13:35:00,86.94,87.07,86.91,87.07,21300.0,67.1496,67.25,67.1264,67.25,21300.0
2015-05-06 13:40:00,87.07,87.11,86.99,87.05,30100.0,67.25,67.2809,67.1882,67.2346,30100.0
2015-05-06 13:45:00,87.05,87.06,86.9,87.01,33600.0,67.2346,67.2423,67.1187,67.2037,33600.0
2015-05-06 13:50:00,87.02,87.04,86.94,87.0,21000.0,67.2114,67.2268,67.1496,67.196,21000.0
2015-05-06 13:55:00,87.0,87.05,86.96,87.01,22400.0,67.196,67.2346,67.1651,67.2037,22400.0
2015-05-06 14:00:00,87.0,87.06,86.96,86.98,22800.0,67.196,67.2423,67.1651,67.1805,22800.0
2015-05-06 14:05:00,86.99,87.02,86.95,86.99,17400.0,67.1882,67.2114,67.1573,67.1882,17400.0
2015-05-06 14:10:00,86.98,87.0,86.87,86.87,18400.0,67.1805,67.196,67.0955,67.0955,18400.0
2015-05-06 14:15:00,86.89,86.97,86.85,86.97,16200.0,67.111,67.1728,67.0801,67.1728,16200.0
2015-05-06 14:20:00,86.96,86.97,86.8,86.81,22400.0,67.1651,67.1728,67.0415,67.0492,22400.0
2015-05-06 14:25:00,86.82,86.89,86.79,86.84,33600.0,67.0569,67.111,67.0338,67.0724,33600.0
2015-05-06 14:30:00,86.84,86.85,86.67,86.69,50300.0,67.0724,67.0801,66.9411,66.9565,50300.0
2015-05-06 14:35:00,86.69,86.69,86.53,86.56,46100.0,66.9565,66.9565,66.8329,66.8561,46100.0
2015-05-06 14:40:00,86.56,86.58,86.42,86.58,129800.0,66.8561,66.8716,66.748,66.8716,129800.0
2015-05-06 14:45:00,86.58,86.59,86.45,86.53,75700.0,66.8716,66.8793,66.7711,66.8329,75700.0
2015-05-06 14:50:00,86.51,86.59,86.49,86.58,33600.0,66.8175,66.8793,66.802,66.8716,33600.0
2015-05-06 14:55:00,86.56,86.62,86.5,86.58,49800.0,66.8561,66.9025,66.8098,66.8716,49800.0
2015-05-06 15:00:00,86.58,86.63,86.55,86.56,48900.0,66.8716,66.9102,66.8484,66.8561,48900.0
2015-05-06 15:05:00,86.55,86.6,86.52,86.58,44500.0,66.8484,66.887,66.8252,66.8716,44500.0
2015-05-06 15:10:00,86.59,86.62,86.54,86.55,33200.0,66.8793,66.9025,66.8407,66.8484,33200.0
2015-05-06 15:15:00,86.56,86.6,86.49,86.55,44700.0,66.8561,66.887,66.802,66.8484,44700.0
2015-05-06 15:20:00,86.54,86.65,86.5,86.62,59100.0,66.8407,66.9256,66.8098,66.9025,59100.0
2015-05-06 15:25:00,86.62,86.7,86.61,86.69,36500.0,66.9025,66.9642,66.8947,66.9565,36500.0
2015-05-06 15:30:00,86.68,86.73,86.59,86.62,84900.0,66.9488,66.9874,66.8793,66.9025,84900.0
2015-05-06 15:35:00,86.61,86.81,86.61,86.78,49500.0,66.8947,67.0492,66.8947,67.026,49500.0
2015-05-06 15:40:00,86.79,86.81,86.65,86.67,49200.0,67.0338,67.0492,66.9256,66.9411,49200.0
2015-05-06 15:45:00,86.68,86.84,86.66,86.79,64600.0,66.9488,67.0724,66.9333,67.0338,64600.0
2015-05-06 15:50:00,86.8,86.86,86.77,86.8,83500.0,67.0415,67.0878,67.0183,67.0415,83500.0
2015-05-06 15:55:00,86.81,87.0,86.81,87.0,116400.0,67.0492,67.196,67.0492,67.196,116400.0
2015-05-07 09:30:00,86.65,86.69,86.11,86.36,146600.0,66.9256,66.9565,66.5085,66.7016,146600.0
2015-05-07 09:35:00,86.33,86.36,85.95,86.04,150800.0,66.6785,66.7016,66.385,66.4545,150800.0
2015-05-07 09:40:00,86.05,86.1,85.95,86.1,104000.0,66.4622,66.5008,66.385,66.5008,104000.0
2015-05-07 09:45:00,86.1,86.19,86.05,86.14,147400.0,66.5008,66.5703,66.4622,66.5317,147400.0
2015-05-07 09:50:00,86.15,86.32,86.08,86.21,43800.0,66.5394,66.6707,66.4854,66.5858,43800.0
2015-05-07 09:55:00,86.2,86.21,86.06,86.1,108600.0,66.5781,66.5858,66.4699,66.5008,108600.0
2015-05-07 10:00:00,86.09,86.2,85.97,85.97,198100.0,66.4931,66.5781,66.4004,66.4004,198100.0
2015-05-07 10:05:00,85.98,86.36,85.98,86.22,129000.0,66.4081,66.7016,66.4081,66.5935,129000.0
2015-05-07 10:10:00,86.22,86.23,86.07,86.1,25900.0,66.5935,66.6012,66.4776,66.5008,25900.0
2015-05-07 10:15:00,86.1,86.13,86.01,86.13,34800.0,66.5008,66.524,66.4313,66.524,34800.0
2015-05-07 10:20:00,86.13,86.18,86.06,86.09,38100.0,66.524,66.5626,66.4699,66.4931,38100.0
2015-05-07 10:25:00,86.1,86.15,85.89,85.93,51100.0,66.5008,66.5394,66.3386,66.3695,51100.0
2015-05-07 10:30:00,85.92,86.01,85.91,85.96,48500.0,66.3618,66.4313,66.3541,66.3927,48500.0
2015-05-07 10:35:00,85.97,86.04,85.9,86.01,28500.0,66.4004,66.4545,66.3463,66.4313,28500.0
2015-05-07 10:40:00,86.02,86.16,86.02,86.15,35600.0,66.439,66.5472,66.439,66.5394,35600.0
2015-05-07 10:45:00,86.15,86.19,86.07,86.09,16700.0,66.5394,66.5703,66.4776,66.4931,16700.0
2015-05-07 10:50:00,86.12,86.28,86.09,86.22,18800.0,66.5163,66.6398,66.4931,66.5935,18800.0
2015-05-07 10:55:00,86.22,86.24,86.14,86.19,19400.0,66.5935,66.609,66.5317,66.5703,19400.0
2015-05-07 11:00:00,86.2,86.31,86.17,86.3,24300.0,66.5781,66.663,66.5549,66.6553,24300.0
2015-05-07 11:05:00,86.3,86.31,86.16,86.22,16700.0,66.6553,66.663,66.5472,66.5935,16700.0
2015-05-07 11:10:00,86.22,86.44,86.22,86.39,24400.0,66.5935,66.7634,66.5935,66.7248,24400.0
2015-05-07 11:15:00,86.38,86.49,86.38,86.47,20800.0,66.7171,66.802,66.7171,66.7866,20800.0
2015-05-07 11:20:00,86.47,86.63,86.47,86.59,23900.0,66.7866,66.9102,66.7866,66.8793,23900.0
2015-05-07 11:25:00,86.59,86.69,86.51,86.51,58200.0,66.8793,66.9565,66.8175,66.8175,58200.0
2015-05-07 11:30:00,86.52,86.54,86.45,86.51,29900.0,66.8252,66.8407,66.7711,66.8175,29900.0
2015-05-07 11:35:00,86.52,86.54,86.43,86.43,15100.0,66.8252,66.8407,66.7557,66.7557,15100.0
2015-05-07 11:40:00,86.43,86.54,86.42,86.44,33100.0,66.7557,66.8407,66.748,66.7634,33100.0
2015-05-07 11:45:00,86.43,86.45,86.35,86.36,15500.0,66.7557,66.7711,66.6939,66.7016,15500.0
2015-05-07 11:50:00,86.37,86.39,86.31,86.32,23500.0,66.7094,66.7248,66.663,66.6707,23500.0
2015-05-07 11:55:00,86.33,86.43,86.32,86.42,26000.0,66.6785,66.7557,66.6707,66.748,26000.0
2015-05-07 12:00:00,86.43,86.52,86.42,86.5,19900.0,66.7557,66.8252,66.748,66.8098,19900.0
2015-05-07 12:05:00,86.5,86.5,86.43,86.47,12800.0,66.8098,66.8098,66.7557,66.7866,12800.0
2015-05-07 12:10:00,86.47,86.54,86.43,86.49,12200.0,66.7866,66.8407,66.7557,66.802,12200.0
2015-05-07 12:15:00,86.49,86.72,86.48,86.72,23700.0,66.802,66.9797,66.7943,66.9797,23700.0
2015-05-07 12:20:00,86.73,86.8,86.68,86.76,16300.0,66.9874,67.0415,66.9488,67.0106,16300.0
2015-05-07 12:25:00,86.76,86.76,86.67,86.67,19500.0,67.0106,67.0106,66.9411,66.9411,19500.0
2015-05-07 12:30:00,86.69,86.7,86.64,86.66,13000.0,66.9565,66.9642,66.9179,66.9333,13000.0
2015-05-07 12:35:00,86.65,86.75,86.65,86.73,15600.0,66.9256,67.0029,66.9256,66.9874,15600.0
2015-05-07 12:40:00,86.73,86.88,86.72,86.84,16400.0,66.9874,67.1033,66.9797,67.0724,16400.0
2015-05-07 12:45:00,86.85,86.85,86.74,86.77,18000.0,67.0801,67.0801,66.9951,67.0183,18000.0
2015-05-07 12:50:00,86.76,86.81,86.72,86.76,40500.0,67.0106,67.0492,66.9797,67.0106,40500.0
2015-05-07 12:55:00,86.75,86.75,86.61,86.68,29200.0,67.0029,67.0029,66.8947,66.9488,29200.0
2015-05-07 13:00:00,86.69,86.84,86.68,86.75,31400.0,66.9565,67.0724,66.9488,67.0029,31400.0
2015-05-07 13:05:00,86.76,86.8,86.68,86.79,23800.0,67.0106,67.0415,66.9488,67.0338,23800.0
2015-05-07 13:10:00,86.79,86.8,86.67,86.69,23300.0,67.0338,67.0415,66.9411,66.9565,23300.0
2015-05-07 13:15:00,86.7,86.75,86.65,86.68,13300.0,66.9642,67.0029,66.9256,66.9488,13300.0
2015-05-07 13:20:00,86.66,86.7,86.56,86.62,45300.0,66.9333,66.9642,66.8561,66.9025,45300.0
2015-05-07 13:25:00,86.62,86.74,86.62,86.69,16800.0,66.9025,66.9951,66.9025,66.9565,16800.0
2015-05-07 13:30:00,86.7,86.78,86.63,86.65,24600.0,66.9642,67.026,66.9102,66.9256,24600.0
2015-05-07 13:35:00,86.64,86.64,86.53,86.53,23200.0,66.9179,66.9179,66.8329,66.8329,23200.0
2015-05-07 13:40:00,86.53,86.57,86.51,86.55,26500.0,66.8329,66.8638,66.8175,66.8484,26500.0
2015-05-07 13:45:00,86.58,86.58,86.46,86.48,12600.0,66.8716,66.8716,66.7789,66.7943,12600.0
2015-05-07 13:50:00,86.5,86.54,86.45,86.48,45200.0,66.8098,66.8407,66.7711,66.7943,45200.0
2015-05-07 13:55:00,86.49,86.54,86.45,86.47,41300.0,66.802,66.8407,66.7711,66.7866,41300.0
2015-05-07 14:00:00,86.46,86.58,86.46,86.56,19300.0,66.7789,66.8716,66.7789,66.8561,19300.0
2015-05-07 14:05:00,86.57,86.57,86.45,86.49,17200.0,66.8638,66.8638,66.7711,66.802,17200.0
2015-05-07 14:10:00,86.48,86.51,86.46,86.51,13400.0,66.7943,66.8175,66.7789,66.8175,13400.0
2015-05-07 14:15:00,86.51,86.56,86.49,86.5,16600.0,66.8175,66.8561,66.802,66.8098,16600.0
2015-05-07 14:20:00,86.49,86.5,86.45,86.48,19000.0,66.802,66.8098,66.7711,66.7943,19000.0
2015-05-07 14:25:00,86.49,86.54,86.48,86.52,16800.0,66.802,66.8407,66.7943,66.8252,16800.0
2015-05-07 14:30:00,86.52,86.55,86.5,86.5,18000.0,66.8252,66.8484,66.8098,66.8098,18000.0
2015-05-07 14:35:00,86.5,86.5,86.37,86.43,18900.0,66.8098,66.8098,66.7094,66.7557,18900.0
2015-05-07 14:40:00,86.41,86.43,86.36,86.37,25100.0,66.7403,66.7557,66.7016,66.7094,25100.0
2015-05-07 14:45:00,86.38,86.47,86.31,86.31,28900.0,66.7171,66.7866,66.663,66.663,28900.0
2015-05-07 14:50:00,86.29,86.41,86.29,86.41,23800.0,66.6476,66.7403,66.6476,66.7403,23800.0
2015-05-07 14:55:00,86.4,86.41,86.37,86.39,17000.0,66.7325,66.7403,66.7094,66.7248,17000.0
2015-05-07 15:00:00,86.39,86.41,86.36,86.41,46500.0,66.7248,66.7403,66.7016,66.7403,46500.0
2015-05-07 15:05:00,86.4,86.4,86.32,86.34,34500.0,66.7325,66.7325,66.6707,66.6862,34500.0
2015-05-07 15:10:00,86.34,86.39,86.33,86.35,32100.0,66.6862,66.7248,66.6785,66.6939,32100.0
2015-05-07 15:15:00,86.35,86.36,86.25,86.32,42900.0,66.6939,66.7016,66.6167,66.6707,42900.0
2015-05-07 15:20:00,86.33,86.37,86.3,86.34,28800.0,66.6785,66.7094,66.6553,66.6862,28800.0
2015-05-07 15:25:00,86.35,86.36,86.29,86.35,31200.0,66.6939,66.7016,66.6476,66.6939,31200.0
2015-05-07 15:30:00,86.35,86.43,86.34,86.39,44000.0,66.6939,66.7557,66.6862,66.7248,44000.0
2015-05-07 15:35:00,86.38,86.42,86.33,86.34,57400.0,66.7171,66.748,66.6785,66.6862,57400.0
2015-05-07 15:40:00,86.35,86.35,86.21,86.22,60000.0,66.6939,66.6939,66.5858,66.5935,60000.0
2015-05-07 15:45:00,86.23,86.27,86.2,86.25,120200.0,66.6012,66.6321,66.5781,66.6167,120200.0
2015-05-07 15:50:00,86.26,86.36,86.24,86.36,85800.0,66.6244,66.7016,66.609,66.7016,85800.0
2015-05-07 15:55:00,86.36,86.5,86.29,86.43,289700.0,66.7016,66.8098,66.6476,66.7557,289700.0
2015-05-08 09:30:00,87.78,87.84,87.02,87.36,155000.0,67.7984,67.8447,67.2114,67.474,155000.0
2015-05-08 09:35:00,87.37,87.38,86.81,86.81,32300.0,67.4817,67.4895,67.0492,67.0492,32300.0
2015-05-08 09:40:00,86.8,87.08,86.75,87.04,63400.0,67.0415,67.2577,67.0029,67.2268,63400.0
2015-05-08 09:45:00,87.05,87.12,86.79,86.91,131200.0,67.2346,67.2886,67.0338,67.1264,131200.0
2015-05-08 09:50:00,86.9,87.12,86.9,87.1,39500.0,67.1187,67.2886,67.1187,67.2732,39500.0
2015-05-08 09:55:00,87.08,87.17,87.04,87.16,30500.0,67.2577,67.3273,67.2268,67.3195,30500.0
2015-05-08 10:00:00,87.21,87.23,87.09,87.13,70200.0,67.3581,67.3736,67.2655,67.2964,70200.0
2015-05-08 10:05:00,87.15,87.22,87.13,87.19,27100.0,67.3118,67.3659,67.2964,67.3427,27100.0
2015-05-08 10:10:00,87.19,87.25,87.12,87.16,32800.0,67.3427,67.389,67.2886,67.3195,32800.0
2015-05-08 10:15:00,87.18,87.2,86.9,86.97,21000.0,67.335,67.3504,67.1187,67.1728,21000.0
2015-05-08 10:20:00,86.98,87.01,86.89,86.94,25700.0,67.1805,67.2037,67.111,67.1496,25700.0
2015-05-08 10:25:00,86.95,86.95,86.75,86.86,37300.0,67.1573,67.1573,67.0029,67.0878,37300.0
2015-05-08 10:30:00,86.9,86.98,86.84,86.86,36300.0,67.1187,67.1805,67.0724,67.0878,36300.0
2015-05-08 10:35:00,86.85,86.85,86.73,86.78,29900.0,67.0801,67.0801,66.9874,67.026,29900.0
2015-05-08 10:40:00,86.79,86.79,86.7,86.76,54300.0,67.0338,67.0338,66.9642,67.0106,54300.0
2015-05-08 10:45:00,86.76,87.0,86.75,86.96,31400.0,67.0106,67.196,67.0029,67.1651,31400.0
2015-05-08 10:50:00,86.97,87.08,86.96,86.97,29900.0,67.1728,67.2577,67.1651,67.1728,29900.0
2015-05-08 10:55:00,86.97,87.02,86.93,86.96,40700.0,67.1728,67.2114,67.1419,67.1651,40700.0
2015-05-08 11:00:00,86.97,87.06,86.96,87.04,69500.0,67.1728,67.2423,67.1651,67.2268,69500.0
2015-05-08 11:05:00,87.05,87.09,87.02,87.05,31000.0,67.2346,67.2655,67.2114,67.2346,31000.0
2015-05-08 11:10:00,87.05,87.13,87.04,87.11,17900.0,67.2346,67.2964,67.2268,67.2809,17900.0
2015-05-08 11:15:00,87.12,87.19,87.1,87.19,16400.0,67.2886,67.3427,67.2732,67.3427,16400.0
2015-05-08 11:20:00,87.18,87.24,87.17,87.21,26700.0,67.335,67.3813,67.3273,67.3581,26700.0
2015-05-08 11:25:00,87.2,87.24,87.19,87.22,30700.0,67.3504,67.3813,67.3427,67.3659,30700.0
2015-05-08 11:30:00,87.22,87.31,87.2,87.3,35700.0,67.3659,67.4354,67.3504,67.4277,35700.0
2015-05-08 11:35:00,87.3,87.32,87.23,87.23,26000.0,67.4277,67.4431,67.3736,67.3736,26000.0
2015-05-08 11:40:00,87.24,87.35,87.21,87.34,48500.0,67.3813,67.4663,67.3581,67.4586,48500.0
2015-05-08 11:45:00,87.33,87.43,87.29,87.41,40400.0,67.4508,67.5281,67.4199,67.5126,40400.0
2015-05-08 11:50:00,87.4,87.47,87.36,87.4,56800.0,67.5049,67.559,67.474,67.5049,56800.0
2015-05-08 11:55:00,87.41,87.43,87.37,87.38,60700.0,67.5126,67.5281,67.4817,67.4895,60700.0
2015-05-08 12:00:00,87.38,87.41,87.33,87.37,38700.0,67.4895,67.5126,67.4508,67.4817,38700.0
2015-05-08 12:05:00,87.38,87.39,87.18,87.19,53900.0,67.4895,67.4972,67.335,67.3427,53900.0
2015-05-08 12:10:00,87.18,87.22,87.08,87.09,26700.0,67.335,67.3659,67.2577,67.2655,26700.0
2015-05-08 12:15:00,87.09,87.11,87.02,87.04,25300.0,67.2655,67.2809,67.2114,67.2268,25300.0
2015-05-08 12:20:00,87.04,87.11,87.01,87.09,29400.0,67.2268,67.2809,67.2037,67.2655,29400.0
2015-05-08 12:25:00,87.1,87.17,87.07,87.12,27200.0,67.2732,67.3273,67.25,67.2886,27200.0
2015-05-08 12:30:00,87.11,87.12,87.02,87.06,28400.0,67.2809,67.2886,67.2114,67.2423,28400.0
2015-05-08 12:35:00,87.07,87.09,87.01,87.04,11200.0,67.25,67.2655,67.2037,67.2268,11200.0
2015-05-08 12:40:00,87.05,87.07,87.02,87.03,15100.0,67.2346,67.25,67.2114,67.2191,15100.0
2015-05-08 12:45:00,87.04,87.06,87.02,87.02,10500.0,67.2268,67.2423,67.2114,67.2114,10500.0
2015-05-08 12:50:00,87.03,87.13,87.03,87.12,23800.0,67.2191,67.2964,67.2191,67.2886,23800.0
2015-05-08 12:55:00,87.12,87.13,87.1,87.1,12200.0,67.2886,67.2964,67.2732,67.2732,12200.0
2015-05-08 13:00:00,87.09,87.13,87.07,87.11,15200.0,67.2655,67.2964,67.25,67.2809,15200.0
2015-05-08 13:05:00,87.1,87.14,87.09,87.12,15300.0,67.2732,67.3041,67.2655,67.2886,15300.0
2015-05-08 13:10:00,87.12,87.15,87.06,87.07,19700.0,67.2886,67.3118,67.2423,67.25,19700.0
2015-05-08 13:15:00,87.07,87.16,87.06,87.15,21000.0,67.25,67.3195,67.2423,67.3118,21000.0
2015-05-08 13:20:00,87.14,87.23,87.11,87.21,18000.0,67.3041,67.3736,67.2809,67.3581,18000.0
2015-05-08 13:25:00,87.21,87.23,87.19,87.19,14100.0,67.3581,67.3736,67.3427,67.3427,14100.0
2015-05-08 13:30:00,87.19,87.23,87.17,87.18,14700.0,67.3427,67.3736,67.3273,67.335,14700.0
2015-05-08 13:35:00,87.18,87.24,87.15,87.24,30900.0,67.335,67.3813,67.3118,67.3813,30900.0
2015-05-08 13:40:00,87.24,87.25,87.18,87.2,21700.0,67.3813,67.389,67.335,67.3504,21700.0
2015-05-08 13:45:00,87.19,87.2,87.14,87.18,24400.0,67.3427,67.3504,67.3041,67.335,24400.0
2015-05-08 13:50:00,87.18,87.18,87.15,87.16,14500.0,67.335,67.335,67.3118,67.3195,14500.0
2015-05-08 13:55:00,87.17,87.19,87.13,87.13,32400.0,67.3273,67.3427,67.2964,67.2964,32400.0
2015-05-08 14:00:00,87.14,87.23,87.13,87.21,24300.0,67.3041,67.3736,67.2964,67.3581,24300.0
2015-05-08 14:05:00,87.21,87.21,87.16,87.21,16400.0,67.3581,67.3581,67.3195,67.3581,16400.0
2015-05-08 14:10:00,87.2,87.21,87.09,87.12,20200.0,67.3504,67.3581,67.2655,67.2886,20200.0
2015-05-08 14:15:00,87.13,87.13,87.07,87.1,12500.0,67.2964,67.2964,67.25,67.2732,12500.0
2015-05-08 14:20:00,87.1,87.12,87.04,87.06,15600.0,67.2732,67.2886,67.2268,67.2423,15600.0
2015-05-08 14:25:00,87.05,87.07,87.03,87.05,12700.0,67.2346,67.25,67.2191,67.2346,12700.0
2015-05-08 14:30:00,87.06,87.07,87.04,87.07,19800.0,67.2423,67.25,67.2268,67.25,19800.0
2015-05-08 14:35:00,87.07,87.13,87.06,87.12,26100.0,67.25,67.2964,67.2423,67.2886,26100.0
2015-05-08 14:40:00,87.13,87.16,87.12,87.15,35000.0,67.2964,67.3195,67.2886,67.3118,35000.0
2015-05-08 14:45:00,87.16,87.21,87.14,87.19,32500.0,67.3195,67.3581,67.3041,67.3427,32500.0
2015-05-08 14:50:00,87.18,87.2,87.15,87.18,26400.0,67.335,67.3504,67.3118,67.335,26400.0
2015-05-08 14:55:00,87.17,87.22,87.15,87.22,32600.0,67.3273,67.3659,67.3118,67.3659,32600.0
2015-05-08 15:00:00,87.23,87.29,87.22,87.25,49400.0,67.3736,67.4199,67.3659,67.389,49400.0
2015-05-08 15:05:00,87.26,87.3,87.23,87.24,27500.0,67.3968,67.4277,67.3736,67.3813,27500.0
2015-05-08 15:10:00,87.24,87.27,87.23,87.26,24400.0,67.3813,67.4045,67.3736,67.3968,24400.0
2015-05-08 15:15:00,87.26,87.27,87.2,87.2,26800.0,67.3968,67.4045,67.3504,67.3504,26800.0
2015-05-08 15:20:00,87.21,87.24,87.18,87.2,33600.0,67.3581,67.3813,67.335,67.3504,33600.0
2015-05-08 15:25:00,87.19,87.23,87.18,87.23,35800.0,67.3427,67.3736,67.335,67.3736,35800.0
2015-05-08 15:30:00,87.23,87.3,87.23,87.29,49600.0,67.3736,67.4277,67.3736,67.4199,49600.0
2015-05-08 15:35:00,87.29,87.3,87.22,87.25,51600.0,67.4199,67.4277,67.3659,67.389,51600.0
2015-05-08 15:40:00,87.25,87.26,87.2,87.22,50100.0,67.389,67.3968,67.3504,67.3659,50100.0
2015-05-08 15:45:00,87.22,87.25,87.16,87.16,102800.0,67.3659,67.389,67.3195,67.3195,102800.0
2015-05-08 15:50:00,87.16,87.23,87.13,87.2,105600.0,67.3195,67.3736,67.2964,67.3504,105600.0
2015-05-08 15:55:00,87.2,87.31,87.19,87.3,264100.0,67.3504,67.4354,67.3427,67.4277,264100.0
2015-05-11 09:30:00,88.4,88.45,88.09,88.33,342100.0,68.2773,68.3159,68.0378,68.2232,342100.0
2015-05-11 09:35:00,88.31,88.57,88.28,88.47,150900.0,68.2078,68.4086,68.1846,68.3313,150900.0
2015-05-11 09:40:00,88.46,88.82,88.42,88.64,216200.0,68.3236,68.6017,68.2927,68.4626,216200.0
2015-05-11 09:45:00,88.64,88.95,88.59,88.91,152800.0,68.4626,68.7021,68.424,68.6712,152800.0
2015-05-11 09:50:00,88.91,89.15,88.86,88.87,256800.0,68.6712,68.8565,68.6326,68.6403,256800.0
2015-05-11 09:55:00,88.88,89.02,88.65,88.99,226600.0,68.648,68.7561,68.4704,68.733,226600.0
2015-05-11 10:00:00,88.98,89.08,88.76,88.84,159100.0,68.7252,68.8025,68.5553,68.6171,159100.0
2015-05-11 10:05:00,88.84,89.03,88.84,88.95,126800.0,68.6171,68.7639,68.6171,68.7021,126800.0
2015-05-11 10:10:00,88.97,88.97,88.55,88.63,83900.0,68.7175,68.7175,68.3931,68.4549,83900.0
2015-05-11 10:15:00,88.64,88.75,88.59,88.65,60500.0,68.4626,68.5476,68.424,68.4704,60500.0
2015-05-11 10:20:00,88.63,88.7,88.55,88.61,46700.0,68.4549,68.509,68.3931,68.4395,46700.0
2015-05-11 10:25:00,88.61,88.61,88.51,88.55,43500.0,68.4395,68.4395,68.3622,68.3931,43500.0
2015-05-11 10:30:00,88.55,88.61,88.5,88.56,71100.0,68.3931,68.4395,68.3545,68.4008,71100.0
2015-05-11 10:35:00,88.55,88.78,88.55,88.77,64800.0,68.3931,68.5708,68.3931,68.563,64800.0
2015-05-11 10:40:00,88.78,88.91,88.76,88.84,76900.0,68.5708,68.6712,68.5553,68.6171,76900.0
2015-05-11 10:45:00,88.84,89.06,88.83,89.03,60800.0,68.6171,68.787,68.6094,68.7639,60800.0
2015-05-11 10:50:00,89.03,89.06,88.9,88.95,54100.0,68.7639,68.787,68.6634,68.7021,54100.0
2015-05-11 10:55:00,88.96,89.12,88.95,89.0,73000.0,68.7098,68.8334,68.7021,68.7407,73000.0
2015-05-11 11:00:00,88.99,89.0,88.86,88.87,72200.0,68.733,68.7407,68.6326,68.6403,72200.0
2015-05-11 11:05:00,88.87,88.96,88.83,88.96,53500.0,68.6403,68.7098,68.6094,68.7098,53500.0
2015-05-11 11:10:00,88.97,89.06,88.91,88.97,82700.0,68.7175,68.787,68.6712,68.7175,82700.0
2015-05-11 11:15:00,88.97,89.03,88.93,88.94,59700.0,68.7175,68.7639,68.6866,68.6943,59700.0
2015-05-11 11:20:00,88.94,88.97,88.88,88.89,66700.0,68.6943,68.7175,68.648,68.6557,66700.0
2015-05-11 11:25:00,88.89,88.92,88.86,88.9,44100.0,68.6557,68.6789,68.6326,68.6634,44100.0
2015-05-11 11:30:00,88.9,88.99,88.86,88.96,49800.0,68.6634,68.733,68.6326,68.7098,49800.0
2015-05-11 11:35:00,88.96,88.98,88.92,88.96,61000.0,68.7098,68.7252,68.6789,68.7098,61000.0
2015-05-11 11:40:00,88.95,88.99,88.93,88.94,59900.0,68.7021,68.733,68.6866,68.6943,59900.0
2015-05-11 11:45:00,88.93,89.14,88.93,89.11,87400.0,68.6866,68.8488,68.6866,68.8256,87400.0
2015-05-11 11:50:00,89.11,89.19,89.09,89.18,60000.0,68.8256,68.8874,68.8102,68.8797,60000.0
2015-05-11 11:55:00,89.19,89.21,89.12,89.16,60500.0,68.8874,68.9029,68.8334,68.8643,60500.0
2015-05-11 12:00:00,89.16,89.17,88.98,89.0,62400.0,68.8643,68.872,68.7252,68.7407,62400.0
2015-05-11 12:05:00,89.0,89.1,89.0,89.1,73600.0,68.7407,68.8179,68.7407,68.8179,73600.0
2015-05-11 12:10:00,89.09,89.2,89.07,89.14,86800.0,68.8102,68.8952,68.7948,68.8488,86800.0
2015-05-11 12:15:00,89.12,89.23,89.12,89.23,83900.0,68.8334,68.9183,68.8334,68.9183,83900.0
2015-05-11 12:20:00,89.22,89.28,89.18,89.22,74800.0,68.9106,68.9569,68.8797,68.9106,74800.0
2015-05-11 12:25:00,89.21,89.42,89.21,89.38,59200.0,68.9029,69.0651,68.9029,69.0342,59200.0
2015-05-11 12:30:00,89.39,89.4,89.28,89.3,63600.0,69.0419,69.0496,68.9569,68.9724,63600.0
2015-05-11 12:35:00,89.3,89.3,89.27,89.3,43300.0,68.9724,68.9724,68.9492,68.9724,43300.0
2015-05-11 12:40:00,89.3,89.31,89.24,89.27,97100.0,68.9724,68.9801,68.9261,68.9492,97100.0
2015-05-11 12:45:00,89.26,89.34,89.24,89.28,38400.0,68.9415,69.0033,68.9261,68.9569,38400.0
2015-05-11 12:50:00,89.28,89.4,89.28,89.33,50700.0,68.9569,69.0496,68.9569,68.9956,50700.0
2015-05-11 12:55:00,89.34,89.37,89.31,89.34,35400.0,69.0033,69.0265,68.9801,69.0033,35400.0
2015-05-11 13:00:00,89.34,89.37,89.3,89.35,46700.0,69.0033,69.0265,68.9724,69.011,46700.0
2015-05-11 13:05:00,89.35,89.44,89.35,89.43,53300.0,69.011,69.0805,69.011,69.0728,53300.0
2015-05-11 13:10:00,89.44,89.44,89.4,89.41,43800.0,69.0805,69.0805,69.0496,69.0574,43800.0
2015-05-11 13:15:00,89.4,89.43,89.39,89.39,36000.0,69.0496,69.0728,69.0419,69.0419,36000.0
2015-05-11 13:20:00,89.39,89.39,89.26,89.28,42400.0,69.0419,69.0419,68.9415,68.9569,42400.0
2015-05-11 13:25:00,89.27,89.38,89.25,89.38,23800.0,68.9492,69.0342,68.9338,69.0342,23800.0
2015-05-11 13:30:00,89.39,89.39,89.27,89.31,29400.0,69.0419,69.0419,68.9492,68.9801,29400.0
2015-05-11 13:35:00,89.31,89.32,89.25,89.27,26600.0,68.9801,68.9878,68.9338,68.9492,26600.0
2015-05-11 13:40:00,89.28,89.29,89.2,89.23,29300.0,68.9569,68.9647,68.8952,68.9183,29300.0
2015-05-11 13:45:00,89.24,89.24,89.12,89.12,30500.0,68.9261,68.9261,68.8334,68.8334,30500.0
2015-05-11 13:50:00,89.12,89.22,89.08,89.17,40800.0,68.8334,68.9106,68.8025,68.872,40800.0
2015-05-11 13:55:00,89.18,89.2,89.15,89.15,30800.0,68.8797,68.8952,68.8565,68.8565,30800.0
2015-05-11 14:00:00,89.15,89.2,89.13,89.18,28600.0,68.8565,68.8952,68.8411,68.8797,28600.0
2015-05-11 14:05:00,89.18,89.18,89.05,89.05,46900.0,68.8797,68.8797,68.7793,68.7793,46900.0
2015-05-11 14:10:00,89.06,89.06,88.97,89.01,79100.0,68.787,68.787,68.7175,68.7484,79100.0
2015-05-11 14:15:00,89.01,89.01,88.92,88.98,54500.0,68.7484,68.7484,68.6789,68.7252,54500.0
2015-05-11 14:20:00,88.99,89.08,88.97,89.07,31600.0,68.733,68.8025,68.7175,68.7948,31600.0
2015-05-11 14:25:00,89.07,89.11,89.06,89.06,34300.0,68.7948,68.8256,68.787,68.787,34300.0
2015-05-11 14:30:00,89.06,89.06,89.01,89.06,50100.0,68.787,68.787,68.7484,68.787,50100.0
2015-05-11 14:35:00,89.06,89.06,88.93,88.96,46900.0,68.787,68.787,68.6866,68.7098,46900.0
2015-05-11 14:40:00,88.96,89.06,88.96,89.04,38900.0,68.7098,68.787,68.7098,68.7716,38900.0
2015-05-11 14:45:00,89.05,89.05,88.98,89.01,37000.0,68.7793,68.7793,68.7252,68.7484,37000.0
2015-05-11 14:50:00,89.0,89.02,88.91,88.92,50300.0,68.7407,68.7561,68.6712,68.6789,50300.0
2015-05-11 14:55:00,88.91,88.92,88.86,88.86,34800.0,68.6712,68.6789,68.6326,68.6326,34800.0
2015-05-11 15:00:00,88.85,88.86,88.77,88.8,61700.0,68.6248,68.6326,68.563,68.5862,61700.0
2015-05-11 15:05:00,88.79,88.83,88.75,88.81,42800.0,68.5785,68.6094,68.5476,68.5939,42800.0
2015-05-11 15:10:00,88.8,88.87,88.78,88.86,66000.0,68.5862,68.6403,68.5708,68.6326,66000.0
2015-05-11 15:15:00,88.86,88.95,88.85,88.95,40100.0,68.6326,68.7021,68.6248,68.7021,40100.0
2015-05-11 15:20:00,88.95,88.96,88.88,88.92,51600.0,68.7021,68.7098,68.648,68.6789,51600.0
2015-05-11 15:25:00,88.91,88.92,88.88,88.9,50100.0,68.6712,68.6789,68.648,68.6634,50100.0
2015-05-11 15:30:00,88.9,88.94,88.86,88.86,73200.0,68.6634,68.6943,68.6326,68.6326,73200.0
2015-05-11 15:35:00,88.86,88.94,88.85,88.93,101100.0,68.6326,68.6943,68.6248,68.6866,101100.0
2015-05-11 15:40:00,88.94,89.02,88.93,89.0,109800.0,68.6943,68.7561,68.6866,68.7407,109800.0
2015-05-11 15:45:00,89.0,89.0,88.87,88.91,89700.0,68.7407,68.7407,68.6403,68.6712,89700.0
2015-05-11 15:50:00,88.92,88.94,88.85,88.88,134100.0,68.6789,68.6943,68.6248,68.648,134100.0
2015-05-11 15:55:00,88.87,88.89,88.75,88.78,182700.0,68.6403,68.6557,68.5476,68.5708,182700.0
2015-05-12 09:30:00,88.19,88.25,87.36,87.55,309400.0,68.1151,68.1614,67.474,67.6208,309400.0
2015-05-12 09:35:00,87.55,88.08,87.48,87.96,101000.0,67.6208,68.0301,67.5667,67.9374,101000.0
2015-05-12 09:40:00,87.98,87.99,87.35,87.35,115700.0,67.9529,67.9606,67.4663,67.4663,115700.0
2015-05-12 09:45:00,87.35,87.8,87.26,87.68,91100.0,67.4663,67.8138,67.3968,67.7212,91100.0
2015-05-12 09:50:00,87.68,87.7,87.36,87.48,106200.0,67.7212,67.7366,67.474,67.5667,106200.0
2015-05-12 09:55:00,87.5,87.63,87.48,87.6,86400.0,67.5821,67.6825,67.5667,67.6594,86400.0
2015-05-12 10:00:00,87.6,87.65,87.49,87.55,87600.0,67.6594,67.698,67.5744,67.6208,87600.0
2015-05-12 10:05:00,87.57,87.63,87.51,87.62,47900.0,67.6362,67.6825,67.5899,67.6748,47900.0
2015-05-12 10:10:00,87.62,87.67,87.55,87.64,57100.0,67.6748,67.7134,67.6208,67.6903,57100.0
2015-05-12 10:15:00,87.64,87.73,87.51,87.51,72000.0,67.6903,67.7598,67.5899,67.5899,72000.0
2015-05-12 10:20:00,87.52,87.65,87.49,87.62,36400.0,67.5976,67.698,67.5744,67.6748,36400.0
2015-05-12 10:25:00,87.62,87.7,87.52,87.52,49600.0,67.6748,67.7366,67.5976,67.5976,49600.0
2015-05-12 10:30:00,87.51,87.75,87.49,87.67,64800.0,67.5899,67.7752,67.5744,67.7134,64800.0
2015-05-12 10:35:00,87.67,87.83,87.67,87.78,96400.0,67.7134,67.837,67.7134,67.7984,96400.0
2015-05-12 10:40:00,87.78,87.97,87.78,87.85,93100.0,67.7984,67.9451,67.7984,67.8525,93100.0
2015-05-12 10:45:00,87.85,88.12,87.85,88.03,49200.0,67.8525,68.061,67.8525,67.9915,49200.0
2015-05-12 10:50:00,88.03,88.13,87.95,88.11,38500.0,67.9915,68.0687,67.9297,68.0533,38500.0
2015-05-12 10:55:00,88.1,88.13,87.98,88.05,22100.0,68.0456,68.0687,67.9529,68.0069,22100.0
2015-05-12 11:00:00,88.05,88.07,87.99,88.05,27800.0,68.0069,68.0224,67.9606,68.0069,27800.0
2015-05-12 11:05:00,88.05,88.22,88.05,88.16,32500.0,68.0069,68.1382,68.0069,68.0919,32500.0
2015-05-12 11:10:00,88.18,88.25,88.15,88.19,30400.0,68.1073,68.1614,68.0842,68.1151,30400.0
2015-05-12 11:15:00,88.21,88.24,88.06,88.2,27400.0,68.1305,68.1537,68.0147,68.1228,27400.0
2015-05-12 11:20:00,88.19,88.33,88.18,88.31,50500.0,68.1151,68.2232,68.1073,68.2078,50500.0
2015-05-12 11:25:00,88.31,88.32,88.21,88.24,30100.0,68.2078,68.2155,68.1305,68.1537,30100.0
2015-05-12 11:30:00,88.24,88.27,88.17,88.22,33900.0,68.1537,68.1769,68.0996,68.1382,33900.0
2015-05-12 11:35:00,88.23,88.26,88.17,88.17,22500.0,68.146,68.1691,68.0996,68.0996,22500.0
2015-05-12 11:40:00,88.17,88.25,88.12,88.21,31900.0,68.0996,68.1614,68.061,68.1305,31900.0
2015-05-12 11:45:00,88.21,88.31,88.17,88.23,60500.0,68.1305,68.2078,68.0996,68.146,60500.0
2015-05-12 11:50:00,88.24,88.25,88.18,88.22,14900.0,68.1537,68.1614,68.1073,68.1382,14900.0
2015-05-12 11:55:00,88.22,88.26,88.06,88.06,24300.0,68.1382,68.1691,68.0147,68.0147,24300.0
2015-05-12 12:00:00,88.06,88.14,87.99,88.02,18500.0,68.0147,68.0764,67.9606,67.9838,18500.0
2015-05-12 12:05:00,88.01,88.02,87.85,87.86,29200.0,67.976,67.9838,67.8525,67.8602,29200.0
2015-05-12 12:10:00,87.85,87.93,87.82,87.92,12800.0,67.8525,67.9143,67.8293,67.9065,12800.0
2015-05-12 12:15:00,87.92,87.93,87.87,87.9,15000.0,67.9065,67.9143,67.8679,67.8911,15000.0
2015-05-12 12:20:00,87.9,87.92,87.85,87.89,15900.0,67.8911,67.9065,67.8525,67.8834,15900.0
2015-05-12 12:25:00,87.89,87.9,87.83,87.89,12800.0,67.8834,67.8911,67.837,67.8834,12800.0
2015-05-12 12:30:00,87.89,87.9,87.85,87.89,16900.0,67.8834,67.8911,67.8525,67.8834,16900.0
2015-05-12 12:35:00,87.9,88.05,87.88,88.05,27900.0,67.8911,68.0069,67.8756,68.0069,27900.0
2015-05-12 12:40:00,88.04,88.05,87.95,87.96,21700.0,67.9992,68.0069,67.9297,67.9374,21700.0
2015-05-12 12:45:00,87.96,87.96,87.9,87.92,14800.0,67.9374,67.9374,67.8911,67.9065,14800.0
2015-05-12 12:50:00,87.92,88.05,87.91,88.03,23600.0,67.9065,68.0069,67.8988,67.9915,23600.0
2015-05-12 12:55:00,88.03,88.03,87.91,87.92,16100.0,67.9915,67.9915,67.8988,67.9065,16100.0
2015-05-12 13:00:00,87.93,87.98,87.91,87.93,12900.0,67.9143,67.9529,67.8988,67.9143,12900.0
2015-05-12 13:05:00,87.94,88.16,87.93,88.14,55200.0,67.922,68.0919,67.9143,68.0764,55200.0
2015-05-12 13:10:00,88.14,88.28,88.12,88.28,39700.0,68.0764,68.1846,68.061,68.1846,39700.0
2015-05-12 13:15:00,88.27,88.28,88.2,88.21,21700.0,68.1769,68.1846,68.1228,68.1305,21700.0
2015-05-12 13:20:00,88.22,88.24,88.18,88.21,26000.0,68.1382,68.1537,68.1073,68.1305,26000.0
2015-05-12 13:25:00,88.2,88.22,88.17,88.19,15600.0,68.1228,68.1382,68.0996,68.1151,15600.0
2015-05-12 13:30:00,88.19,88.21,88.1,88.1,23100.0,68.1151,68.1305,68.0456,68.0456,23100.0
2015-05-12 13:35:00,88.1,88.13,88.04,88.08,14300.0,68.0456,68.0687,67.9992,68.0301,14300.0
2015-05-12 13:40:00,88.08,88.11,88.04,88.07,15300.0,68.0301,68.0533,67.9992,68.0224,15300.0
2015-05-12 13:45:00,88.07,88.16,88.06,88.12,57400.0,68.0224,68.0919,68.0147,68.061,57400.0
2015-05-12 13:50:00,88.11,88.11,87.99,88.03,47500.0,68.0533,68.0533,67.9606,67.9915,47500.0
2015-05-12 13:55:00,88.04,88.08,88.02,88.06,15000.0,67.9992,68.0301,67.9838,68.0147,15000.0
2015-05-12 14:00:00,88.05,88.1,88.04,88.05,18500.0,68.0069,68.0456,67.9992,68.0069,18500.0
2015-05-12 14:05:00,88.05,88.1,88.05,88.09,14500.0,68.0069,68.0456,68.0069,68.0378,14500.0
2015-05-12 14:10:00,88.09,88.09,87.96,87.98,18400.0,68.0378,68.0378,67.9374,67.9529,18400.0
2015-05-12 14:15:00,87.98,87.99,87.92,87.98,15100.0,67.9529,67.9606,67.9065,67.9529,15100.0
2015-05-12 14:20:00,87.98,88.1,87.97,88.1,12300.0,67.9529,68.0456,67.9451,68.0456,12300.0
2015-05-12 14:25:00,88.11,88.2,88.09,88.16,23200.0,68.0533,68.1228,68.0378,68.0919,23200.0
2015-05-12 14:30:00,88.17,88.22,88.16,88.2,19800.0,68.0996,68.1382,68.0919,68.1228,19800.0
2015-05-12 14:35:00,88.19,88.24,88.18,88.23,16300.0,68.1151,68.1537,68.1073,68.146,16300.0
2015-05-12 14:40:00,88.23,88.26,88.19,88.25,36700.0,68.146,68.1691,68.1151,68.1614,36700.0
2015-05-12 14:45:00,88.25,88.27,88.21,88.25,26700.0,68.1614,68.1769,68.1305,68.1614,26700.0
2015-05-12 14:50:00,88.25,88.27,88.2,88.2,30500.0,68.1614,68.1769,68.1228,68.1228,30500.0
2015-05-12 14:55:00,88.2,88.21,88.06,88.12,30000.0,68.1228,68.1305,68.0147,68.061,30000.0
2015-05-12 15:00:00,88.13,88.19,88.1,88.17,29100.0,68.0687,68.1151,68.0456,68.0996,29100.0
2015-05-12 15:05:00,88.18,88.26,88.13,88.24,28400.0,68.1073,68.1691,68.0687,68.1537,28400.0
2015-05-12 15:10:00,88.24,88.26,88.19,88.25,24200.0,68.1537,68.1691,68.1151,68.1614,24200.0
2015-05-12 15:15:00,88.24,88.29,88.19,88.21,30900.0,68.1537,68.1923,68.1151,68.1305,30900.0
2015-05-12 15:20:00,88.22,88.32,88.22,88.26,31200.0,68.1382,68.2155,68.1382,68.1691,31200.0
2015-05-12 15:25:00,88.26,88.28,88.18,88.24,31200.0,68.1691,68.1846,68.1073,68.1537,31200.0
2015-05-12 15:30:00,88.23,88.29,88.19,88.21,46900.0,68.146,68.1923,68.1151,68.1305,46900.0
2015-05-12 15:35:00,88.22,88.34,88.19,88.29,52800.0,68.1382,68.2309,68.1151,68.1923,52800.0
2015-05-12 15:40:00,88.29,88.3,88.18,88.23,52400.0,68.1923,68.2,68.1073,68.146,52400.0
2015-05-12 15:45:00,88.23,88.29,88.19,88.28,67800.0,68.146,68.1923,68.1151,68.1846,67800.0
2015-05-12 15:50:00,88.28,88.28,88.18,88.26,85000.0,68.1846,68.1846,68.1073,68.1691,85000.0
2015-05-12 15:55:00,88.26,88.26,88.16,88.17,118700.0,68.1691,68.1691,68.0919,68.0996,118700.0
2015-05-13 09:30:00,88.59,88.97,88.25,88.89,154400.0,68.424,68.7175,68.1614,68.6557,154400.0
2015-05-13 09:35:00,88.89,88.9,88.6,88.76,36300.0,68.6557,68.6634,68.4317,68.5553,36300.0
2015-05-13 09:40:00,88.77,88.98,88.77,88.95,29400.0,68.563,68.7252,68.563,68.7021,29400.0
2015-05-13 09:45:00,88.97,89.07,88.96,89.01,55700.0,68.7175,68.7948,68.7098,68.7484,55700.0
2015-05-13 09:50:00,89.03,89.06,88.85,88.87,36800.0,68.7639,68.787,68.6248,68.6403,36800.0
2015-05-13 09:55:00,88.89,88.9,88.76,88.85,30900.0,68.6557,68.6634,68.5553,68.6248,30900.0
2015-05-13 10:00:00,88.86,88.89,88.68,88.75,61800.0,68.6326,68.6557,68.4935,68.5476,61800.0
2015-05-13 10:05:00,88.76,88.79,88.69,88.72,36000.0,68.5553,68.5785,68.5013,68.5244,36000.0
2015-05-13 10:10:00,88.71,88.88,88.7,88.78,46600.0,68.5167,68.648,68.509,68.5708,46600.0
2015-05-13 10:15:00,88.78,88.79,88.65,88.7,40300.0,68.5708,68.5785,68.4704,68.509,40300.0
2015-05-13 10:20:00,88.7,88.71,88.62,88.68,35900.0,68.509,68.5167,68.4472,68.4935,35900.0
2015-05-13 10:25:00,88.67,88.68,88.58,88.66,37200.0,68.4858,68.4935,68.4163,68.4781,37200.0
2015-05-13 10:30:00,88.67,88.76,88.57,88.58,59100.0,68.4858,68.5553,68.4086,68.4163,59100.0
2015-05-13 10:35:00,88.57,88.68,88.56,88.64,26500.0,68.4086,68.4935,68.4008,68.4626,26500.0
2015-05-13 10:40:00,88.64,88.72,88.61,88.62,14400.0,68.4626,68.5244,68.4395,68.4472,14400.0
2015-05-13 10:45:00,88.6,88.63,88.5,88.55,26500.0,68.4317,68.4549,68.3545,68.3931,26500.0
2015-05-13 10:50:00,88.54,88.54,88.42,88.45,63500.0,68.3854,68.3854,68.2927,68.3159,63500.0
2015-05-13 10:55:00,88.45,88.47,88.27,88.3,35500.0,68.3159,68.3313,68.1769,68.2,35500.0
2015-05-13 11:00:00,88.29,88.33,88.23,88.3,38400.0,68.1923,68.2232,68.146,68.2,38400.0
2015-05-13 11:05:00,88.3,88.36,88.21,88.3,46100.0,68.2,68.2464,68.1305,68.2,46100.0
2015-05-13 11:10:00,88.31,88.34,88.25,88.33,16100.0,68.2078,68.2309,68.1614,68.2232,16100.0
2015-05-13 11:15:00,88.34,88.45,88.31,88.44,21800.0,68.2309,68.3159,68.2078,68.3082,21800.0
2015-05-13 11:20:00,88.43,88.48,88.37,88.43,18100.0,68.3004,68.3391,68.2541,68.3004,18100.0
2015-05-13 11:25:00,88.43,88.45,88.34,88.35,18600.0,68.3004,68.3159,68.2309,68.2386,18600.0
2015-05-13 11:30:00,88.35,88.44,88.29,88.39,27000.0,68.2386,68.3082,68.1923,68.2695,27000.0
2015-05-13 11:35:00,88.38,88.45,88.35,88.41,19300.0,68.2618,68.3159,68.2386,68.285,19300.0
2015-05-13 11:40:00,88.42,88.55,88.41,88.54,25000.0,68.2927,68.3931,68.285,68.3854,25000.0
2015-05-13 11:45:00,88.54,88.58,88.49,88.57,17100.0,68.3854,68.4163,68.3468,68.4086,17100.0
2015-05-13 11:50:00,88.57,88.6,88.49,88.5,16600.0,68.4086,68.4317,68.3468,68.3545,16600.0
2015-05-13 11:55:00,88.5,88.52,88.46,88.46,11700.0,68.3545,68.3699,68.3236,68.3236,11700.0
2015-05-13 12:00:00,88.47,88.6,88.47,88.59,23700.0,68.3313,68.4317,68.3313,68.424,23700.0
2015-05-13 12:05:00,88.6,88.64,88.6,88.6,9600.0,68.4317,68.4626,68.4317,68.4317,9600.0
2015-05-13 12:10:00,88.59,88.62,88.58,88.61,9000.0,68.424,68.4472,68.4163,68.4395,9000.0
2015-05-13 12:15:00,88.63,88.63,88.6,88.63,8700.0,68.4549,68.4549,68.4317,68.4549,8700.0
2015-05-13 12:20:00,88.62,88.62,88.55,88.59,16900.0,68.4472,68.4472,68.3931,68.424,16900.0
2015-05-13 12:25:00,88.58,88.6,88.47,88.54,17700.0,68.4163,68.4317,68.3313,68.3854,17700.0
2015-05-13 12:30:00,88.52,88.55,88.47,88.53,16800.0,68.3699,68.3931,68.3313,68.3777,16800.0
2015-05-13 12:35:00,88.54,88.66,88.53,88.63,24700.0,68.3854,68.4781,68.3777,68.4549,24700.0
2015-05-13 12:40:00,88.65,88.68,88.58,88.59,12100.0,68.4704,68.4935,68.4163,68.424,12100.0
2015-05-13 12:45:00,88.6,88.67,88.58,88.67,9400.0,68.4317,68.4858,68.4163,68.4858,9400.0
2015-05-13 12:50:00,88.65,88.71,88.64,88.7,10600.0,68.4704,68.5167,68.4626,68.509,10600.0
2015-05-13 12:55:00,88.7,88.77,88.67,88.74,24700.0,68.509,68.563,68.4858,68.5399,24700.0
2015-05-13 13:00:00,88.73,88.88,88.73,88.82,40600.0,68.5321,68.648,68.5321,68.6017,40600.0
2015-05-13 13:05:00,88.82,88.91,88.81,88.9,55500.0,68.6017,68.6712,68.5939,68.6634,55500.0
2015-05-13 13:10:00,88.91,88.92,88.84,88.84,27600.0,68.6712,68.6789,68.6171,68.6171,27600.0
2015-05-13 13:15:00,88.83,88.87,88.82,88.83,19200.0,68.6094,68.6403,68.6017,68.6094,19200.0
2015-05-13 13:20:00,88.82,88.87,88.79,88.86,14400.0,68.6017,68.6403,68.5785,68.6326,14400.0
2015-05-13 13:25:00,88.87,88.96,88.87,88.96,18200.0,68.6403,68.7098,68.6403,68.7098,18200.0
2015-05-13 13:30:00,88.97,88.99,88.9,88.93,32400.0,68.7175,68.733,68.6634,68.6866,32400.0
2015-05-13 13:35:00,88.94,88.96,88.82,88.83,13200.0,68.6943,68.7098,68.6017,68.6094,13200.0
2015-05-13 13:40:00,88.84,88.9,88.84,88.87,14100.0,68.6171,68.6634,68.6171,68.6403,14100.0
2015-05-13 13:45:00,88.88,88.9,88.83,88.84,25000.0,68.648,68.6634,68.6094,68.6171,25000.0
2015-05-13 13:50:00,88.83,88.9,88.81,88.87,20500.0,68.6094,68.6634,68.5939,68.6403,20500.0
2015-05-13 13:55:00,88.87,88.93,88.86,88.91,19400.0,68.6403,68.6866,68.6326,68.6712,19400.0
2015-05-13 14:00:00,88.91,88.95,88.84,88.95,24800.0,68.6712,68.7021,68.6171,68.7021,24800.0
2015-05-13 14:05:00,88.94,88.96,88.82,88.82,31400.0,68.6943,68.7098,68.6017,68.6017,31400.0
2015-05-13 14:10:00,88.82,88.88,88.81,88.86,48300.0,68.6017,68.648,68.5939,68.6326,48300.0
2015-05-13 14:15:00,88.86,88.88,88.72,88.75,30400.0,68.6326,68.648,68.5244,68.5476,30400.0
2015-05-13 14:20:00,88.73,88.74,88.66,88.67,17800.0,68.5321,68.5399,68.4781,68.4858,17800.0
2015-05-13 14:25:00,88.66,88.68,88.6,88.6,13100.0,68.4781,68.4935,68.4317,68.4317,13100.0
2015-05-13 14:30:00,88.6,88.66,88.56,88.62,19400.0,68.4317,68.4781,68.4008,68.4472,19400.0
2015-05-13 14:35:00,88.61,88.66,88.58,88.64,15100.0,68.4395,68.4781,68.4163,68.4626,15100.0
2015-05-13 14:40:00,88.63,88.7,88.62,88.67,69700.0,68.4549,68.509,68.4472,68.4858,69700.0
2015-05-13 14:45:00,88.67,88.7,88.63,88.67,32100.0,68.4858,68.509,68.4549,68.4858,32100.0
2015-05-13 14:50:00,88.67,88.7,88.63,88.66,23200.0,68.4858,68.509,68.4549,68.4781,23200.0
2015-05-13 14:55:00,88.65,88.66,88.55,88.57,26000.0,68.4704,68.4781,68.3931,68.4086,26000.0
2015-05-13 15:00:00,88.57,88.65,88.53,88.62,26200.0,68.4086,68.4704,68.3777,68.4472,26200.0
2015-05-13 15:05:00,88.62,88.66,88.59,88.62,27700.0,68.4472,68.4781,68.424,68.4472,27700.0
2015-05-13 15:10:00,88.62,88.63,88.51,88.53,21400.0,68.4472,68.4549,68.3622,68.3777,21400.0
2015-05-13 15:15:00,88.52,88.56,88.5,88.51,19700.0,68.3699,68.4008,68.3545,68.3622,19700.0
2015-05-13 15:20:00,88.5,88.54,88.43,88.52,30800.0,68.3545,68.3854,68.3004,68.3699,30800.0
2015-05-13 15:25:00,88.5,88.54,88.42,88.43,54100.0,68.3545,68.3854,68.2927,68.3004,54100.0
2015-05-13 15:30:00,88.43,88.45,88.36,88.44,58100.0,68.3004,68.3159,68.2464,68.3082,58100.0
2015-05-13 15:35:00,88.44,88.46,88.39,88.41,45300.0,68.3082,68.3236,68.2695,68.285,45300.0
2015-05-13 15:40:00,88.41,88.48,88.38,88.4,76100.0,68.285,68.3391,68.2618,68.2773,76100.0
2015-05-13 15:45:00,88.39,88.48,88.37,88.43,66900.0,68.2695,68.3391,68.2541,68.3004,66900.0
2015-05-13 15:50:00,88.43,88.47,88.42,88.46,85000.0,68.3004,68.3313,68.2927,68.3236,85000.0
2015-05-13 15:55:00,88.46,88.48,88.44,88.44,153000.0,68.3236,68.3391,68.3082,68.3082,153000.0
2015-05-14 09:30:00,88.78,89.0,88.7,88.7,71100.0,68.5708,68.7407,68.509,68.509,71100.0
2015-05-14 09:35:00,88.68,89.05,88.67,88.95,63000.0,68.4935,68.7793,68.4858,68.7021,63000.0
2015-05-14 09:40:00,88.94,89.21,88.91,88.99,72300.0,68.6943,68.9029,68.6712,68.733,72300.0
2015-05-14 09:45:00,89.06,89.3,89.0,89.23,57200.0,68.787,68.9724,68.7407,68.9183,57200.0
2015-05-14 09:50:00,89.21,89.46,89.21,89.46,125900.0,68.9029,69.096,68.9029,69.096,125900.0
2015-05-14 09:55:00,89.45,89.5,89.42,89.5,110300.0,69.0883,69.1269,69.0651,69.1269,110300.0
2015-05-14 10:00:00,89.5,89.59,89.37,89.39,67400.0,69.1269,69.1964,69.0265,69.0419,67400.0
2015-05-14 10:05:00,89.4,89.5,89.33,89.49,28000.0,69.0496,69.1269,68.9956,69.1191,28000.0
2015-05-14 10:10:00,89.51,89.53,89.4,89.43,38700.0,69.1346,69.15,69.0496,69.0728,38700.0
2015-05-14 10:15:00,89.43,89.43,89.28,89.3,22900.0,69.0728,69.0728,68.9569,68.9724,22900.0
2015-05-14 10:20:00,89.29,89.34,89.05,89.11,32000.0,68.9647,69.0033,68.7793,68.8256,32000.0
2015-05-14 10:25:00,89.11,89.11,88.92,88.93,41200.0,68.8256,68.8256,68.6789,68.6866,41200.0
2015-05-14 10:30:00,88.94,89.06,88.94,89.01,33700.0,68.6943,68.787,68.6943,68.7484,33700.0
2015-05-14 10:35:00,89.0,89.09,88.95,89.09,29300.0,68.7407,68.8102,68.7021,68.8102,29300.0
2015-05-14 10:40:00,89.08,89.12,89.03,89.05,23900.0,68.8025,68.8334,68.7639,68.7793,23900.0
2015-05-14 10:45:00,89.06,89.06,88.87,88.87,45500.0,68.787,68.787,68.6403,68.6403,45500.0
2015-05-14 10:50:00,88.86,88.97,88.83,88.85,26500.0,68.6326,68.7175,68.6094,68.6248,26500.0
2015-05-14 10:55:00,88.86,88.88,88.8,88.82,33600.0,68.6326,68.648,68.5862,68.6017,33600.0
2015-05-14 11:00:00,88.83,88.9,88.74,88.89,37000.0,68.6094,68.6634,68.5399,68.6557,37000.0
2015-05-14 11:05:00,88.89,88.89,88.75,88.76,19900.0,68.6557,68.6557,68.5476,68.5553,19900.0
2015-05-14 11:10:00,88.75,88.75,88.65,88.72,27000.0,68.5476,68.5476,68.4704,68.5244,27000.0
2015-05-14 11:15:00,88.72,88.75,88.7,88.73,18000.0,68.5244,68.5476,68.509,68.5321,18000.0
2015-05-14 11:20:00,88.72,88.79,88.72,88.77,19200.0,68.5244,68.5785,68.5244,68.563,19200.0
2015-05-14 11:25:00,88.77,88.88,88.76,88.88,30100.0,68.563,68.648,68.5553,68.648,30100.0
2015-05-14 11:30:00,88.87,88.92,88.82,88.88,83000.0,68.6403,68.6789,68.6017,68.648,83000.0
2015-05-14 11:35:00,88.88,88.93,88.84,88.9,15900.0,68.648,68.6866,68.6171,68.6634,15900.0
2015-05-14 11:40:00,88.91,88.92,88.86,88.89,16000.0,68.6712,68.6789,68.6326,68.6557,16000.0
2015-05-14 11:45:00,88.9,88.94,88.88,88.9,20400.0,68.6634,68.6943,68.648,68.6634,20400.0
2015-05-14 11:50:00,88.91,88.96,88.91,88.93,18200.0,68.6712,68.7098,68.6712,68.6866,18200.0
2015-05-14 11:55:00,88.94,88.96,88.9,88.91,20400.0,68.6943,68.7098,68.6634,68.6712,20400.0
2015-05-14 12:00:00,88.9,88.93,88.89,88.9,11000.0,68.6634,68.6866,68.6557,68.6634,11000.0
2015-05-14 12:05:00,88.91,88.92,88.84,88.84,13800.0,68.6712,68.6789,68.6171,68.6171,13800.0
2015-05-14 12:10:00,88.84,88.95,88.82,88.94,15600.0,68.6171,68.7021,68.6017,68.6943,15600.0
2015-05-14 12:15:00,88.94,88.96,88.91,88.96,16900.0,68.6943,68.7098,68.6712,68.7098,16900.0
2015-05-14 12:20:00,88.94,89.11,88.94,89.06,45800.0,68.6943,68.8256,68.6943,68.787,45800.0
2015-05-14 12:25:00,89.07,89.09,89.0,89.0,20500.0,68.7948,68.8102,68.7407,68.7407,20500.0
2015-05-14 12:30:00,89.01,89.04,88.96,88.96,14200.0,68.7484,68.7716,68.7098,68.7098,14200.0
2015-05-14 12:35:00,88.96,88.99,88.95,88.96,11700.0,68.7098,68.733,68.7021,68.7098,11700.0
2015-05-14 12:40:00,88.96,88.99,88.91,88.92,17800.0,68.7098,68.733,68.6712,68.6789,17800.0
2015-05-14 12:45:00,88.92,88.96,88.91,88.91,12000.0,68.6789,68.7098,68.6712,68.6712,12000.0
2015-05-14 12:50:00,88.92,88.99,88.9,88.97,42400.0,68.6789,68.733,68.6634,68.7175,42400.0
2015-05-14 12:55:00,88.97,89.04,88.94,88.96,10100.0,68.7175,68.7716,68.6943,68.7098,10100.0
2015-05-14 13:00:00,88.97,88.99,88.92,88.96,10500.0,68.7175,68.733,68.6789,68.7098,10500.0
2015-05-14 13:05:00,88.96,88.98,88.92,88.95,15900.0,68.7098,68.7252,68.6789,68.7021,15900.0
2015-05-14 13:10:00,88.96,89.01,88.95,88.98,11500.0,68.7098,68.7484,68.7021,68.7252,11500.0
2015-05-14 13:15:00,88.96,88.98,88.92,88.94,11800.0,68.7098,68.7252,68.6789,68.6943,11800.0
2015-05-14 13:20:00,88.94,88.97,88.92,88.96,15400.0,68.6943,68.7175,68.6789,68.7098,15400.0
2015-05-14 13:25:00,88.95,89.0,88.94,88.99,14600.0,68.7021,68.7407,68.6943,68.733,14600.0
2015-05-14 13:30:00,88.98,89.04,88.98,89.01,20200.0,68.7252,68.7716,68.7252,68.7484,20200.0
2015-05-14 13:35:00,89.0,89.02,88.97,88.98,16900.0,68.7407,68.7561,68.7175,68.7252,16900.0
2015-05-14 13:40:00,88.99,89.0,88.94,88.95,13100.0,68.733,68.7407,68.6943,68.7021,13100.0
2015-05-14 13:45:00,88.96,88.98,88.93,88.96,9200.0,68.7098,68.7252,68.6866,68.7098,9200.0
2015-05-14 13:50:00,88.95,88.96,88.86,88.88,18500.0,68.7021,68.7098,68.6326,68.648,18500.0
2015-05-14 13:55:00,88.87,88.9,88.8,88.81,22800.0,68.6403,68.6634,68.5862,68.5939,22800.0
2015-05-14 14:00:00,88.81,88.94,88.8,88.88,24600.0,68.5939,68.6943,68.5862,68.648,24600.0
2015-05-14 14:05:00,88.88,88.93,88.86,88.88,22300.0,68.648,68.6866,68.6326,68.648,22300.0
2015-05-14 14:10:00,88.88,88.9,88.86,88.87,14000.0,68.648,68.6634,68.6326,68.6403,14000.0
2015-05-14 14:15:00,88.86,88.89,88.85,88.87,16700.0,68.6326,68.6557,68.6248,68.6403,16700.0
2015-05-14 14:20:00,88.87,88.93,88.86,88.92,16700.0,68.6403,68.6866,68.6326,68.6789,16700.0
2015-05-14 14:25:00,88.93,88.93,88.84,88.84,12200.0,68.6866,68.6866,68.6171,68.6171,12200.0
2015-05-14 14:30:00,88.84,88.88,88.82,88.83,26900.0,68.6171,68.648,68.6017,68.6094,26900.0
2015-05-14 14:35:00,88.82,88.83,88.76,88.78,26200.0,68.6017,68.6094,68.5553,68.5708,26200.0
2015-05-14 14:40:00,88.79,88.79,88.73,88.75,26700.0,68.5785,68.5785,68.5321,68.5476,26700.0
2015-05-14 14:45:00,88.76,88.81,88.76,88.8,20700.0,68.5553,68.5939,68.5553,68.5862,20700.0
2015-05-14 14:50:00,88.8,88.81,88.76,88.77,28200.0,68.5862,68.5939,68.5553,68.563,28200.0
2015-05-14 14:55:00,88.77,88.77,88.72,88.75,28400.0,68.563,68.563,68.5244,68.5476,28400.0
2015-05-14 15:00:00,88.75,88.77,88.69,88.7,39900.0,68.5476,68.563,68.5013,68.509,39900.0
2015-05-14 15:05:00,88.7,88.75,88.7,88.73,28600.0,68.509,68.5476,68.509,68.5321,28600.0
2015-05-14 15:10:00,88.74,88.77,88.73,88.74,28600.0,68.5399,68.563,68.5321,68.5399,28600.0
2015-05-14 15:15:00,88.73,88.76,88.68,88.68,29600.0,68.5321,68.5553,68.4935,68.4935,29600.0
2015-05-14 15:20:00,88.68,88.74,88.68,88.73,26200.0,68.4935,68.5399,68.4935,68.5321,26200.0
2015-05-14 15:25:00,88.72,88.79,88.72,88.72,23300.0,68.5244,68.5785,68.5244,68.5244,23300.0
2015-05-14 15:30:00,88.73,88.76,88.68,88.7,28500.0,68.5321,68.5553,68.4935,68.509,28500.0
2015-05-14 15:35:00,88.71,88.75,88.7,88.7,34100.0,68.5167,68.5476,68.509,68.509,34100.0
2015-05-14 15:40:00,88.71,88.72,88.67,88.69,36900.0,68.5167,68.5244,68.4858,68.5013,36900.0
2015-05-14 15:45:00,88.68,88.74,88.68,88.71,36900.0,68.4935,68.5399,68.4935,68.5167,36900.0
2015-05-14 15:50:00,88.72,88.76,88.72,88.72,53300.0,68.5244,68.5553,68.5244,68.5244,53300.0
2015-05-14 15:55:00,88.72,88.78,88.72,88.72,136800.0,68.5244,68.5708,68.5244,68.5244,136800.0
2015-05-15 09:30:00,88.5,88.56,88.05,88.38,257400.0,68.3545,68.4008,68.0069,68.2618,257400.0
2015-05-15 09:35:00,88.39,88.4,87.82,87.82,57400.0,68.2695,68.2773,67.8293,67.8293,57400.0
2015-05-15 09:40:00,87.83,87.83,87.64,87.76,79100.0,67.837,67.837,67.6903,67.783,79100.0
2015-05-15 09:45:00,87.76,88.1,87.72,87.99,61300.0,67.783,68.0456,67.7521,67.9606,61300.0
2015-05-15 09:50:00,88.0,88.13,87.88,87.89,96800.0,67.9683,68.0687,67.8756,67.8834,96800.0
2015-05-15 09:55:00,87.9,88.03,87.78,88.01,37900.0,67.8911,67.9915,67.7984,67.976,37900.0
2015-05-15 10:00:00,87.98,87.99,87.75,87.77,38900.0,67.9529,67.9606,67.7752,67.7907,38900.0
2015-05-15 10:05:00,87.78,87.95,87.77,87.86,28500.0,67.7984,67.9297,67.7907,67.8602,28500.0
2015-05-15 10:10:00,87.83,87.91,87.73,87.77,55400.0,67.837,67.8988,67.7598,67.7907,55400.0
2015-05-15 10:15:00,87.8,87.86,87.65,87.67,72000.0,67.8138,67.8602,67.698,67.7134,72000.0
2015-05-15 10:20:00,87.68,87.79,87.6,87.73,42700.0,67.7212,67.8061,67.6594,67.7598,42700.0
2015-05-15 10:25:00,87.71,87.81,87.71,87.78,34900.0,67.7443,67.8216,67.7443,67.7984,34900.0
2015-05-15 10:30:00,87.77,87.84,87.73,87.78,33200.0,67.7907,67.8447,67.7598,67.7984,33200.0
2015-05-15 10:35:00,87.77,88.01,87.72,88.0,48600.0,67.7907,67.976,67.7521,67.9683,48600.0
2015-05-15 10:40:00,87.95,88.15,87.95,88.02,48900.0,67.9297,68.0842,67.9297,67.9838,48900.0
2015-05-15 10:45:00,88.03,88.12,88.01,88.08,16800.0,67.9915,68.061,67.976,68.0301,16800.0
2015-05-15 10:50:00,88.08,88.13,87.99,88.02,28400.0,68.0301,68.0687,67.9606,67.9838,28400.0
2015-05-15 10:55:00,88.01,88.02,87.91,87.97,28200.0,67.976,67.9838,67.8988,67.9451,28200.0
2015-05-15 11:00:00,87.97,88.11,87.97,88.03,31000.0,67.9451,68.0533,67.9451,67.9915,31000.0
2015-05-15 11:05:00,88.03,88.22,88.0,88.21,30900.0,67.9915,68.1382,67.9683,68.1305,30900.0
2015-05-15 11:10:00,88.21,88.21,88.05,88.08,14200.0,68.1305,68.1305,68.0069,68.0301,14200.0
2015-05-15 11:15:00,88.07,88.09,87.95,87.95,13400.0,68.0224,68.0378,67.9297,67.9297,13400.0
2015-05-15 11:20:00,87.97,88.17,87.96,88.16,12800.0,67.9451,68.0996,67.9374,68.0919,12800.0
2015-05-15 11:25:00,88.18,88.21,88.13,88.19,12600.0,68.1073,68.1305,68.0687,68.1151,12600.0
2015-05-15 11:30:00,88.17,88.22,88.09,88.11,41100.0,68.0996,68.1382,68.0378,68.0533,41100.0
2015-05-15 11:35:00,88.09,88.19,88.09,88.14,11000.0,68.0378,68.1151,68.0378,68.0764,11000.0
2015-05-15 11:40:00,88.13,88.22,88.08,88.22,12900.0,68.0687,68.1382,68.0301,68.1382,12900.0
2015-05-15 11:45:00,88.21,88.3,88.21,88.23,15600.0,68.1305,68.2,68.1305,68.146,15600.0
2015-05-15 11:50:00,88.23,88.28,88.22,88.23,7600.0,68.146,68.1846,68.1382,68.146,7600.0
2015-05-15 11:55:00,88.23,88.26,88.18,88.22,11600.0,68.146,68.1691,68.1073,68.1382,11600.0
2015-05-15 12:00:00,88.22,88.27,88.18,88.26,18300.0,68.1382,68.1769,68.1073,68.1691,18300.0
2015-05-15 12:05:00,88.27,88.35,88.26,88.31,18600.0,68.1769,68.2386,68.1691,68.2078,18600.0
2015-05-15 12:10:00,88.31,88.36,88.28,88.32,15400.0,68.2078,68.2464,68.1846,68.2155,15400.0
2015-05-15 12:15:00,88.32,88.33,88.28,88.29,9700.0,68.2155,68.2232,68.1846,68.1923,9700.0
2015-05-15 12:20:00,88.3,88.39,88.3,88.36,16800.0,68.2,68.2695,68.2,68.2464,16800.0
2015-05-15 12:25:00,88.37,88.37,88.27,88.28,10900.0,68.2541,68.2541,68.1769,68.1846,10900.0
2015-05-15 12:30:00,88.28,88.32,88.21,88.27,15000.0,68.1846,68.2155,68.1305,68.1769,15000.0
2015-05-15 12:35:00,88.26,88.3,88.25,88.25,11800.0,68.1691,68.2,68.1614,68.1614,11800.0
2015-05-15 12:40:00,88.25,88.34,88.25,88.34,8600.0,68.1614,68.2309,68.1614,68.2309,8600.0
2015-05-15 12:45:00,88.33,88.38,88.3,88.34,9300.0,68.2232,68.2618,68.2,68.2309,9300.0
2015-05-15 12:50:00,88.34,88.36,88.29,88.34,8500.0,68.2309,68.2464,68.1923,68.2309,8500.0
2015-05-15 12:55:00,88.33,88.35,88.31,88.33,8200.0,68.2232,68.2386,68.2078,68.2232,8200.0
2015-05-15 13:00:00,88.34,88.36,88.3,88.31,11100.0,68.2309,68.2464,68.2,68.2078,11100.0
2015-05-15 13:05:00,88.3,88.32,88.25,88.28,12900.0,68.2,68.2155,68.1614,68.1846,12900.0
2015-05-15 13:10:00,88.29,88.33,88.23,88.32,12800.0,68.1923,68.2232,68.146,68.2155,12800.0
2015-05-15 13:15:00,88.31,88.31,88.24,88.25,13900.0,68.2078,68.2078,68.1537,68.1614,13900.0
2015-05-15 13:20:00,88.26,88.33,88.24,88.28,10300.0,68.1691,68.2232,68.1537,68.1846,10300.0
2015-05-15 13:25:00,88.28,88.41,88.27,88.41,12400.0,68.1846,68.285,68.1769,68.285,12400.0
2015-05-15 13:30:00,88.4,88.48,88.35,88.47,17200.0,68.2773,68.3391,68.2386,68.3313,17200.0
2015-05-15 13:35:00,88.47,88.48,88.37,88.41,27600.0,68.3313,68.3391,68.2541,68.285,27600.0
2015-05-15 13:40:00,88.41,88.41,88.34,88.34,9500.0,68.285,68.285,68.2309,68.2309,9500.0
2015-05-15 13:45:00,88.35,88.35,88.29,88.33,6800.0,68.2386,68.2386,68.1923,68.2232,6800.0
2015-05-15 13:50:00,88.33,88.4,88.33,88.35,11900.0,68.2232,68.2773,68.2232,68.2386,11900.0
2015-05-15 13:55:00,88.35,88.38,88.33,88.34,7300.0,68.2386,68.2618,68.2232,68.2309,7300.0
2015-05-15 14:00:00,88.36,88.37,88.32,88.35,12100.0,68.2464,68.2541,68.2155,68.2386,12100.0
2015-05-15 14:05:00,88.34,88.35,88.3,88.35,16600.0,68.2309,68.2386,68.2,68.2386,16600.0
2015-05-15 14:10:00,88.34,88.39,88.32,88.39,10500.0,68.2309,68.2695,68.2155,68.2695,10500.0
2015-05-15 14:15:00,88.39,88.44,88.38,88.43,8600.0,68.2695,68.3082,68.2618,68.3004,8600.0
2015-05-15 14:20:00,88.42,88.42,88.34,88.34,17300.0,68.2927,68.2927,68.2309,68.2309,17300.0
2015-05-15 14:25:00,88.33,88.37,88.32,88.37,17300.0,68.2232,68.2541,68.2155,68.2541,17300.0
2015-05-15 14:30:00,88.36,88.44,88.35,88.38,12500.0,68.2464,68.3082,68.2386,68.2618,12500.0
2015-05-15 14:35:00,88.39,88.44,88.38,88.38,9400.0,68.2695,68.3082,68.2618,68.2618,9400.0
2015-05-15 14:40:00,88.38,88.42,88.37,88.37,10100.0,68.2618,68.2927,68.2541,68.2541,10100.0
2015-05-15 14:45:00,88.37,88.48,88.37,88.43,27500.0,68.2541,68.3391,68.2541,68.3004,27500.0
2015-05-15 14:50:00,88.44,88.48,88.43,88.45,10800.0,68.3082,68.3391,68.3004,68.3159,10800.0
2015-05-15 14:55:00,88.45,88.55,88.45,88.49,18700.0,68.3159,68.3931,68.3159,68.3468,18700.0
2015-05-15 15:00:00,88.5,88.55,88.47,88.51,20900.0,68.3545,68.3931,68.3313,68.3622,20900.0
2015-05-15 15:05:00,88.51,88.52,88.45,88.46,16800.0,68.3622,68.3699,68.3159,68.3236,16800.0
2015-05-15 15:10:00,88.46,88.48,88.42,88.46,19900.0,68.3236,68.3391,68.2927,68.3236,19900.0
2015-05-15 15:15:00,88.46,88.52,88.46,88.48,18400.0,68.3236,68.3699,68.3236,68.3391,18400.0
2015-05-15 15:20:00,88.48,88.5,88.45,88.46,15700.0,68.3391,68.3545,68.3159,68.3236,15700.0
2015-05-15 15:25:00,88.46,88.52,88.46,88.51,15800.0,68.3236,68.3699,68.3236,68.3622,15800.0
2015-05-15 15:30:00,88.51,88.54,88.5,88.51,24800.0,68.3622,68.3854,68.3545,68.3622,24800.0
2015-05-15 15:35:00,88.52,88.56,88.48,88.48,42600.0,68.3699,68.4008,68.3391,68.3391,42600.0
2015-05-15 15:40:00,88.49,88.54,88.47,88.49,28900.0,68.3468,68.3854,68.3313,68.3468,28900.0
2015-05-15 15:45:00,88.5,88.53,88.44,88.45,58800.0,68.3545,68.3777,68.3082,68.3159,58800.0
2015-05-15 15:50:00,88.46,88.49,88.36,88.38,120000.0,68.3236,68.3468,68.2464,68.2618,120000.0
2015-05-15 15:55:00,88.38,88.43,88.24,88.43,374800.0,68.2618,68.3004,68.1537,68.3004,374800.0
2015-05-18 09:30:00,88.39,88.5,88.21,88.28,77400.0,68.2695,68.3545,68.1305,68.1846,77400.0
2015-05-18 09:35:00,88.31,88.31,87.93,87.93,40700.0,68.2078,68.2078,67.9143,67.9143,40700.0
2015-05-18 09:40:00,87.92,87.98,87.73,87.76,41400.0,67.9065,67.9529,67.7598,67.783,41400.0
2015-05-18 09:45:00,87.78,87.86,87.65,87.79,150400.0,67.7984,67.8602,67.698,67.8061,150400.0
2015-05-18 09:50:00,87.79,87.86,87.69,87.74,86500.0,67.8061,67.8602,67.7289,67.7675,86500.0
2015-05-18 09:55:00,87.76,87.84,87.74,87.78,34600.0,67.783,67.8447,67.7675,67.7984,34600.0
2015-05-18 10:00:00,87.78,87.81,87.72,87.77,46800.0,67.7984,67.8216,67.7521,67.7907,46800.0
2015-05-18 10:05:00,87.78,87.82,87.74,87.76,33000.0,67.7984,67.8293,67.7675,67.783,33000.0
2015-05-18 10:10:00,87.78,87.81,87.71,87.73,24300.0,67.7984,67.8216,67.7443,67.7598,24300.0
2015-05-18 10:15:00,87.73,87.83,87.71,87.78,20800.0,67.7598,67.837,67.7443,67.7984,20800.0
2015-05-18 10:20:00,87.78,87.82,87.74,87.81,19300.0,67.7984,67.8293,67.7675,67.8216,19300.0
2015-05-18 10:25:00,87.82,87.86,87.78,87.84,21100.0,67.8293,67.8602,67.7984,67.8447,21100.0
2015-05-18 10:30:00,87.83,87.89,87.82,87.83,18400.0,67.837,67.8834,67.8293,67.837,18400.0
2015-05-18 10:35:00,87.84,87.86,87.8,87.84,27000.0,67.8447,67.8602,67.8138,67.8447,27000.0
2015-05-18 10:40:00,87.84,87.9,87.82,87.9,42700.0,67.8447,67.8911,67.8293,67.8911,42700.0
2015-05-18 10:45:00,87.88,87.99,87.83,87.89,26000.0,67.8756,67.9606,67.837,67.8834,26000.0
2015-05-18 10:50:00,87.87,87.96,87.87,87.92,38700.0,67.8679,67.9374,67.8679,67.9065,38700.0
2015-05-18 10:55:00,87.9,87.98,87.84,87.98,20000.0,67.8911,67.9529,67.8447,67.9529,20000.0
2015-05-18 11:00:00,87.98,88.0,87.93,87.99,18200.0,67.9529,67.9683,67.9143,67.9606,18200.0
2015-05-18 11:05:00,87.99,88.1,87.99,88.1,34200.0,67.9606,68.0456,67.9606,68.0456,34200.0
2015-05-18 11:10:00,88.11,88.16,88.05,88.15,24500.0,68.0533,68.0919,68.0069,68.0842,24500.0
2015-05-18 11:15:00,88.14,88.16,88.04,88.08,25100.0,68.0764,68.0919,67.9992,68.0301,25100.0
2015-05-18 11:20:00,88.08,88.08,87.93,88.0,36300.0,68.0301,68.0301,67.9143,67.9683,36300.0
2015-05-18 11:25:00,88.0,88.03,87.94,87.94,17900.0,67.9683,67.9915,67.922,67.922,17900.0
2015-05-18 11:30:00,87.94,87.95,87.82,87.84,28600.0,67.922,67.9297,67.8293,67.8447,28600.0
2015-05-18 11:35:00,87.85,87.88,87.83,87.83,22200.0,67.8525,67.8756,67.837,67.837,22200.0
2015-05-18 11:40:00,87.83,87.92,87.83,87.89,27200.0,67.837,67.9065,67.837,67.8834,27200.0
2015-05-18 11:45:00,87.89,87.9,87.86,87.87,12000.0,67.8834,67.8911,67.8602,67.8679,12000.0
2015-05-18 11:50:00,87.88,87.89,87.84,87.89,21900.0,67.8756,67.8834,67.8447,67.8834,21900.0
2015-05-18 11:55:00,87.89,88.0,87.88,88.0,7100.0,67.8834,67.9683,67.8756,67.9683,7100.0
2015-05-18 12:00:00,88.0,88.06,88.0,88.02,21600.0,67.9683,68.0147,67.9683,67.9838,21600.0
2015-05-18 12:05:00,88.03,88.07,88.01,88.07,19700.0,67.9915,68.0224,67.976,68.0224,19700.0
2015-05-18 12:10:00,88.07,88.11,88.02,88.04,21900.0,68.0224,68.0533,67.9838,67.9992,21900.0
2015-05-18 12:15:00,88.05,88.11,88.04,88.1,13200.0,68.0069,68.0533,67.9992,68.0456,13200.0
2015-05-18 12:20:00,88.1,88.14,88.1,88.13,22300.0,68.0456,68.0764,68.0456,68.0687,22300.0
2015-05-18 12:25:00,88.13,88.18,88.13,88.16,28500.0,68.0687,68.1073,68.0687,68.0919,28500.0
2015-05-18 12:30:00,88.15,88.16,88.08,88.1,15500.0,68.0842,68.0919,68.0301,68.0456,15500.0
2015-05-18 12:35:00,88.11,88.13,88.09,88.1,9400.0,68.0533,68.0687,68.0378,68.0456,9400.0
2015-05-18 12:40:00,88.11,88.11,88.06,88.07,36300.0,68.0533,68.0533,68.0147,68.0224,36300.0
2015-05-18 12:45:00,88.07,88.12,88.07,88.1,5400.0,68.0224,68.061,68.0224,68.0456,5400.0
2015-05-18 12:50:00,88.1,88.12,88.03,88.11,10600.0,68.0456,68.061,67.9915,68.0533,10600.0
2015-05-18 12:55:00,88.12,88.15,88.07,88.08,23500.0,68.061,68.0842,68.0224,68.0301,23500.0
2015-05-18 13:00:00,88.09,88.18,88.09,88.12,51100.0,68.0378,68.1073,68.0378,68.061,51100.0
2015-05-18 13:05:00,88.11,88.18,88.11,88.15,10800.0,68.0533,68.1073,68.0533,68.0842,10800.0
2015-05-18 13:10:00,88.15,88.16,88.07,88.07,12800.0,68.0842,68.0919,68.0224,68.0224,12800.0
2015-05-18 13:15:00,88.08,88.14,88.07,88.14,14800.0,68.0301,68.0764,68.0224,68.0764,14800.0
2015-05-18 13:20:00,88.14,88.14,88.07,88.09,16700.0,68.0764,68.0764,68.0224,68.0378,16700.0
2015-05-18 13:25:00,88.1,88.1,88.05,88.07,11900.0,68.0456,68.0456,68.0069,68.0224,11900.0
2015-05-18 13:30:00,88.07,88.12,88.07,88.11,10700.0,68.0224,68.061,68.0224,68.0533,10700.0
2015-05-18 13:35:00,88.11,88.2,88.1,88.18,16300.0,68.0533,68.1228,68.0456,68.1073,16300.0
2015-05-18 13:40:00,88.17,88.18,88.1,88.12,13900.0,68.0996,68.1073,68.0456,68.061,13900.0
2015-05-18 13:45:00,88.11,88.2,88.09,88.17,24900.0,68.0533,68.1228,68.0378,68.0996,24900.0
2015-05-18 13:50:00,88.18,88.24,88.16,88.21,27900.0,68.1073,68.1537,68.0919,68.1305,27900.0
2015-05-18 13:55:00,88.23,88.27,88.21,88.22,21400.0,68.146,68.1769,68.1305,68.1382,21400.0
2015-05-18 14:00:00,88.22,88.29,88.22,88.27,17500.0,68.1382,68.1923,68.1382,68.1769,17500.0
2015-05-18 14:05:00,88.28,88.3,88.25,88.26,16800.0,68.1846,68.2,68.1614,68.1691,16800.0
2015-05-18 14:10:00,88.27,88.33,88.26,88.3,16200.0,68.1769,68.2232,68.1691,68.2,16200.0
2015-05-18 14:15:00,88.31,88.31,88.26,88.28,13400.0,68.2078,68.2078,68.1691,68.1846,13400.0
2015-05-18 14:20:00,88.28,88.28,88.22,88.26,21300.0,68.1846,68.1846,68.1382,68.1691,21300.0
2015-05-18 14:25:00,88.26,88.29,88.21,88.22,25000.0,68.1691,68.1923,68.1305,68.1382,25000.0
2015-05-18 14:30:00,88.22,88.22,88.13,88.15,16600.0,68.1382,68.1382,68.0687,68.0842,16600.0
2015-05-18 14:35:00,88.16,88.22,88.16,88.21,9200.0,68.0919,68.1382,68.0919,68.1305,9200.0
2015-05-18 14:40:00,88.22,88.23,88.19,88.2,11700.0,68.1382,68.146,68.1151,68.1228,11700.0
2015-05-18 14:45:00,88.19,88.23,88.16,88.19,11600.0,68.1151,68.146,68.0919,68.1151,11600.0
2015-05-18 14:50:00,88.2,88.23,88.17,88.18,8700.0,68.1228,68.146,68.0996,68.1073,8700.0
2015-05-18 14:55:00,88.19,88.22,88.17,88.19,14800.0,68.1151,68.1382,68.0996,68.1151,14800.0
2015-05-18 15:00:00,88.2,88.26,88.19,88.26,12300.0,68.1228,68.1691,68.1151,68.1691,12300.0
2015-05-18 15:05:00,88.27,88.29,88.25,88.27,13500.0,68.1769,68.1923,68.1614,68.1769,13500.0
2015-05-18 15:10:00,88.27,88.31,88.26,88.29,15400.0,68.1769,68.2078,68.1691,68.1923,15400.0
2015-05-18 15:15:00,88.29,88.31,88.27,88.3,36100.0,68.1923,68.2078,68.1769,68.2,36100.0
2015-05-18 15:20:00,88.29,88.34,88.29,88.34,27300.0,68.1923,68.2309,68.1923,68.2309,27300.0
2015-05-18 15:25:00,88.34,88.34,88.28,88.29,25900.0,68.2309,68.2309,68.1846,68.1923,25900.0
2015-05-18 15:30:00,88.3,88.35,88.28,88.34,34700.0,68.2,68.2386,68.1846,68.2309,34700.0
2015-05-18 15:35:00,88.34,88.37,88.31,88.36,34300.0,68.2309,68.2541,68.2078,68.2464,34300.0
2015-05-18 15:40:00,88.37,88.38,88.35,88.37,31700.0,68.2541,68.2618,68.2386,68.2541,31700.0
2015-05-18 15:45:00,88.38,88.39,88.34,88.36,51400.0,68.2618,68.2695,68.2309,68.2464,51400.0
2015-05-18 15:50:00,88.36,88.37,88.29,88.29,56300.0,68.2464,68.2541,68.1923,68.1923,56300.0
2015-05-18 15:55:00,88.3,88.34,88.29,88.3,138200.0,68.2,68.2309,68.1923,68.2,138200.0
2015-05-19 09:30:00,87.89,87.92,87.14,87.17,234800.0,67.8834,67.9065,67.3041,67.3273,234800.0
2015-05-19 09:35:00,87.16,87.17,86.5,86.93,268600.0,67.3195,67.3273,66.8098,67.1419,268600.0
2015-05-19 09:40:00,86.93,87.19,86.92,86.98,208500.0,67.1419,67.3427,67.1342,67.1805,208500.0
2015-05-19 09:45:00,86.99,87.05,86.83,87.04,117300.0,67.1882,67.2346,67.0646,67.2268,117300.0
2015-05-19 09:50:00,87.02,87.15,86.99,87.13,117700.0,67.2114,67.3118,67.1882,67.2964,117700.0
2015-05-19 09:55:00,87.12,87.14,86.99,87.0,69100.0,67.2886,67.3041,67.1882,67.196,69100.0
2015-05-19 10:00:00,87.01,87.31,87.0,87.23,68200.0,67.2037,67.4354,67.196,67.3736,68200.0
2015-05-19 10:05:00,87.23,87.24,86.95,86.99,128400.0,67.3736,67.3813,67.1573,67.1882,128400.0
2015-05-19 10:10:00,87.0,87.06,86.62,86.63,195300.0,67.196,67.2423,66.9025,66.9102,195300.0
2015-05-19 10:15:00,86.62,86.79,86.56,86.78,62300.0,66.9025,67.0338,66.8561,67.026,62300.0
2015-05-19 10:20:00,86.78,86.85,86.74,86.79,41300.0,67.026,67.0801,66.9951,67.0338,41300.0
2015-05-19 10:25:00,86.78,86.84,86.66,86.84,46600.0,67.026,67.0724,66.9333,67.0724,46600.0
2015-05-19 10:30:00,86.84,87.04,86.84,86.98,88400.0,67.0724,67.2268,67.0724,67.1805,88400.0
2015-05-19 10:35:00,86.98,87.0,86.89,86.9,58600.0,67.1805,67.196,67.111,67.1187,58600.0
2015-05-19 10:40:00,86.9,86.96,86.87,86.91,48600.0,67.1187,67.1651,67.0955,67.1264,48600.0
2015-05-19 10:45:00,86.91,87.02,86.78,86.79,48300.0,67.1264,67.2114,67.026,67.0338,48300.0
2015-05-19 10:50:00,86.79,86.8,86.64,86.65,95800.0,67.0338,67.0415,66.9179,66.9256,95800.0
2015-05-19 10:55:00,86.66,86.66,86.53,86.54,86600.0,66.9333,66.9333,66.8329,66.8407,86600.0
2015-05-19 11:00:00,86.54,86.72,86.53,86.66,98400.0,66.8407,66.9797,66.8329,66.9333,98400.0
2015-05-19 11:05:00,86.65,86.81,86.62,86.79,63100.0,66.9256,67.0492,66.9025,67.0338,63100.0
2015-05-19 11:10:00,86.79,86.8,86.7,86.7,27000.0,67.0338,67.0415,66.9642,66.9642,27000.0
2015-05-19 11:15:00,86.7,86.89,86.69,86.88,58400.0,66.9642,67.111,66.9565,67.1033,58400.0
2015-05-19 11:20:00,86.89,86.97,86.89,86.96,29800.0,67.111,67.1728,67.111,67.1651,29800.0
2015-05-19 11:25:00,86.95,86.99,86.92,86.97,25900.0,67.1573,67.1882,67.1342,67.1728,25900.0
2015-05-19 11:30:00,86.98,87.07,86.96,87.06,33300.0,67.1805,67.25,67.1651,67.2423,33300.0
2015-05-19 11:35:00,87.05,87.07,86.98,86.98,45000.0,67.2346,67.25,67.1805,67.1805,45000.0
2015-05-19 11:40:00,86.99,86.99,86.92,86.92,36500.0,67.1882,67.1882,67.1342,67.1342,36500.0
2015-05-19 11:45:00,86.92,86.94,86.78,86.81,41200.0,67.1342,67.1496,67.026,67.0492,41200.0
2015-05-19 11:50:00,86.81,86.83,86.72,86.83,43900.0,67.0492,67.0646,66.9797,67.0646,43900.0
2015-05-19 11:55:00,86.83,86.98,86.83,86.97,27200.0,67.0646,67.1805,67.0646,67.1728,27200.0
2015-05-19 12:00:00,86.97,87.01,86.96,86.98,31300.0,67.1728,67.2037,67.1651,67.1805,31300.0
2015-05-19 12:05:00,86.98,86.99,86.95,86.98,38200.0,67.1805,67.1882,67.1573,67.1805,38200.0
2015-05-19 12:10:00,86.97,86.97,86.9,86.92,40000.0,67.1728,67.1728,67.1187,67.1342,40000.0
2015-05-19 12:15:00,86.92,86.93,86.87,86.9,41000.0,67.1342,67.1419,67.0955,67.1187,41000.0
2015-05-19 12:20:00,86.9,86.91,86.85,86.87,33500.0,67.1187,67.1264,67.0801,67.0955,33500.0
2015-05-19 12:25:00,86.87,86.9,86.87,86.9,33700.0,67.0955,67.1187,67.0955,67.1187,33700.0
2015-05-19 12:30:00,86.9,86.97,86.88,86.94,58600.0,67.1187,67.1728,67.1033,67.1496,58600.0
2015-05-19 12:35:00,86.94,86.95,86.9,86.95,43000.0,67.1496,67.1573,67.1187,67.1573,43000.0
2015-05-19 12:40:00,86.95,87.04,86.93,86.97,36300.0,67.1573,67.2268,67.1419,67.1728,36300.0
2015-05-19 12:45:00,86.97,86.97,86.88,86.9,43600.0,67.1728,67.1728,67.1033,67.1187,43600.0
2015-05-19 12:50:00,86.9,86.9,86.86,86.88,22000.0,67.1187,67.1187,67.0878,67.1033,22000.0
2015-05-19 12:55:00,86.88,86.88,86.82,86.83,49100.0,67.1033,67.1033,67.0569,67.0646,49100.0
2015-05-19 13:00:00,86.83,86.85,86.81,86.81,46900.0,67.0646,67.0801,67.0492,67.0492,46900.0
2015-05-19 13:05:00,86.81,86.85,86.78,86.84,52200.0,67.0492,67.0801,67.026,67.0724,52200.0
2015-05-19 13:10:00,86.84,86.84,86.78,86.81,45200.0,67.0724,67.0724,67.026,67.0492,45200.0
2015-05-19 13:15:00,86.81,86.85,86.8,86.81,34400.0,67.0492,67.0801,67.0415,67.0492,34400.0
2015-05-19 13:20:00,86.81,86.84,86.81,86.82,28000.0,67.0492,67.0724,67.0492,67.0569,28000.0
2015-05-19 13:25:00,86.83,86.97,86.82,86.96,24500.0,67.0646,67.1728,67.0569,67.1651,24500.0
2015-05-19 13:30:00,86.95,87.05,86.92,87.03,20600.0,67.1573,67.2346,67.1342,67.2191,20600.0
2015-05-19 13:35:00,87.04,87.2,87.04,87.2,23200.0,67.2268,67.3504,67.2268,67.3504,23200.0
2015-05-19 13:40:00,87.2,87.24,87.15,87.23,31300.0,67.3504,67.3813,67.3118,67.3736,31300.0
2015-05-19 13:45:00,87.23,87.26,87.2,87.26,21500.0,67.3736,67.3968,67.3504,67.3968,21500.0
2015-05-19 13:50:00,87.26,87.34,87.26,87.31,30000.0,67.3968,67.4586,67.3968,67.4354,30000.0
2015-05-19 13:55:00,87.31,87.4,87.3,87.39,38300.0,67.4354,67.5049,67.4277,67.4972,38300.0
2015-05-19 14:00:00,87.39,87.45,87.32,87.32,56400.0,67.4972,67.5435,67.4431,67.4431,56400.0
2015-05-19 14:05:00,87.32,87.41,87.28,87.41,23000.0,67.4431,67.5126,67.4122,67.5126,23000.0
2015-05-19 14:10:00,87.42,87.46,87.36,87.41,48100.0,67.5203,67.5512,67.474,67.5126,48100.0
2015-05-19 14:15:00,87.41,87.47,87.41,87.46,28400.0,67.5126,67.559,67.5126,67.5512,28400.0
2015-05-19 14:20:00,87.47,87.47,87.33,87.38,54700.0,67.559,67.559,67.4508,67.4895,54700.0
2015-05-19 14:25:00,87.38,87.41,87.33,87.33,31500.0,67.4895,67.5126,67.4508,67.4508,31500.0
2015-05-19 14:30:00,87.32,87.36,87.29,87.34,27800.0,67.4431,67.474,67.4199,67.4586,27800.0
2015-05-19 14:35:00,87.36,87.36,87.17,87.18,37300.0,67.474,67.474,67.3273,67.335,37300.0
2015-05-19 14:40:00,87.18,87.29,87.17,87.25,24000.0,67.335,67.4199,67.3273,67.389,24000.0
2015-05-19 14:45:00,87.25,87.25,87.19,87.24,23800.0,67.389,67.389,67.3427,67.3813,23800.0
2015-05-19 14:50:00,87.23,87.27,87.17,87.17,28600.0,67.3736,67.4045,67.3273,67.3273,28600.0
2015-05-19 14:55:00,87.17,87.23,87.17,87.17,27400.0,67.3273,67.3736,67.3273,67.3273,27400.0
2015-05-19 15:00:00,87.17,87.2,87.11,87.18,36300.0,67.3273,67.3504,67.2809,67.335,36300.0
2015-05-19 15:05:00,87.18,87.18,87.09,87.09,38800.0,67.335,67.335,67.2655,67.2655,38800.0
2015-05-19 15:10:00,87.09,87.1,86.96,87.01,69600.0,67.2655,67.2732,67.1651,67.2037,69600.0
2015-05-19 15:15:00,87.01,87.08,86.92,87.06,85200.0,67.2037,67.2577,67.1342,67.2423,85200.0
2015-05-19 15:20:00,87.06,87.13,87.04,87.13,51800.0,67.2423,67.2964,67.2268,67.2964,51800.0
2015-05-19 15:25:00,87.13,87.17,87.09,87.14,43900.0,67.2964,67.3273,67.2655,67.3041,43900.0
2015-05-19 15:30:00,87.14,87.22,87.14,87.2,46700.0,67.3041,67.3659,67.3041,67.3504,46700.0
2015-05-19 15:35:00,87.2,87.33,87.19,87.25,50800.0,67.3504,67.4508,67.3427,67.389,50800.0
2015-05-19 15:40:00,87.26,87.29,87.19,87.19,151400.0,67.3968,67.4199,67.3427,67.3427,151400.0
2015-05-19 15:45:00,87.2,87.22,87.17,87.17,115000.0,67.3504,67.3659,67.3273,67.3273,115000.0
2015-05-19 15:50:00,87.18,87.2,87.12,87.2,116600.0,67.335,67.3504,67.2886,67.3504,116600.0
2015-05-19 15:55:00,87.2,87.27,87.18,87.22,167300.0,67.3504,67.4045,67.335,67.3659,167300.0
2015-05-20 09:30:00,87.63,87.71,87.23,87.48,217600.0,67.6825,67.7443,67.3736,67.5667,217600.0
2015-05-20 09:35:00,87.55,87.62,87.23,87.36,56500.0,67.6208,67.6748,67.3736,67.474,56500.0
2015-05-20 09:40:00,87.33,87.4,87.13,87.36,44900.0,67.4508,67.5049,67.2964,67.474,44900.0
2015-05-20 09:45:00,87.36,87.68,87.29,87.59,45600.0,67.474,67.7212,67.4199,67.6516,45600.0
2015-05-20 09:50:00,87.55,87.64,87.39,87.53,74400.0,67.6208,67.6903,67.4972,67.6053,74400.0
2015-05-20 09:55:00,87.52,87.63,87.49,87.49,44700.0,67.5976,67.6825,67.5744,67.5744,44700.0
2015-05-20 10:00:00,87.5,87.76,87.5,87.76,47400.0,67.5821,67.783,67.5821,67.783,47400.0
2015-05-20 10:05:00,87.75,87.89,87.73,87.78,77400.0,67.7752,67.8834,67.7598,67.7984,77400.0
2015-05-20 10:10:00,87.78,87.9,87.78,87.89,30200.0,67.7984,67.8911,67.7984,67.8834,30200.0
2015-05-20 10:15:00,87.89,88.13,87.88,88.08,100100.0,67.8834,68.0687,67.8756,68.0301,100100.0
2015-05-20 10:20:00,88.09,88.1,87.81,87.81,29800.0,68.0378,68.0456,67.8216,67.8216,29800.0
2015-05-20 10:25:00,87.81,87.86,87.77,87.82,28000.0,67.8216,67.8602,67.7907,67.8293,28000.0
2015-05-20 10:30:00,87.83,87.9,87.78,87.86,43200.0,67.837,67.8911,67.7984,67.8602,43200.0
2015-05-20 10:35:00,87.87,87.87,87.77,87.81,36500.0,67.8679,67.8679,67.7907,67.8216,36500.0
2015-05-20 10:40:00,87.8,87.81,87.7,87.74,42900.0,67.8138,67.8216,67.7366,67.7675,42900.0
2015-05-20 10:45:00,87.74,87.8,87.7,87.78,29900.0,67.7675,67.8138,67.7366,67.7984,29900.0
2015-05-20 10:50:00,87.78,87.82,87.73,87.81,38100.0,67.7984,67.8293,67.7598,67.8216,38100.0
2015-05-20 10:55:00,87.8,87.84,87.79,87.81,24500.0,67.8138,67.8447,67.8061,67.8216,24500.0
2015-05-20 11:00:00,87.8,87.81,87.65,87.67,48900.0,67.8138,67.8216,67.698,67.7134,48900.0
2015-05-20 11:05:00,87.67,87.7,87.66,87.68,20700.0,67.7134,67.7366,67.7057,67.7212,20700.0
2015-05-20 11:10:00,87.7,87.77,87.7,87.72,22500.0,67.7366,67.7907,67.7366,67.7521,22500.0
2015-05-20 11:15:00,87.72,87.73,87.66,87.71,28600.0,67.7521,67.7598,67.7057,67.7443,28600.0
2015-05-20 11:20:00,87.71,87.88,87.69,87.84,32800.0,67.7443,67.8756,67.7289,67.8447,32800.0
2015-05-20 11:25:00,87.82,87.82,87.52,87.62,82000.0,67.8293,67.8293,67.5976,67.6748,82000.0
2015-05-20 11:30:00,87.63,87.69,87.61,87.66,22700.0,67.6825,67.7289,67.6671,67.7057,22700.0
2015-05-20 11:35:00,87.67,87.67,87.52,87.53,26400.0,67.7134,67.7134,67.5976,67.6053,26400.0
2015-05-20 11:40:00,87.53,87.58,87.51,87.56,15300.0,67.6053,67.6439,67.5899,67.6285,15300.0
2015-05-20 11:45:00,87.56,87.58,87.48,87.56,31900.0,67.6285,67.6439,67.5667,67.6285,31900.0
2015-05-20 11:50:00,87.55,87.58,87.49,87.58,30600.0,67.6208,67.6439,67.5744,67.6439,30600.0
2015-05-20 11:55:00,87.57,87.67,87.56,87.62,22800.0,67.6362,67.7134,67.6285,67.6748,22800.0
2015-05-20 12:00:00,87.65,87.72,87.63,87.72,29400.0,67.698,67.7521,67.6825,67.7521,29400.0
2015-05-20 12:05:00,87.73,87.77,87.69,87.73,22900.0,67.7598,67.7907,67.7289,67.7598,22900.0
2015-05-20 12:10:00,87.73,87.78,87.72,87.77,13800.0,67.7598,67.7984,67.7521,67.7907,13800.0
2015-05-20 12:15:00,87.77,87.86,87.77,87.83,17600.0,67.7907,67.8602,67.7907,67.837,17600.0
2015-05-20 12:20:00,87.83,87.91,87.83,87.91,19600.0,67.837,67.8988,67.837,67.8988,19600.0
2015-05-20 12:25:00,87.89,87.99,87.89,87.94,37400.0,67.8834,67.9606,67.8834,67.922,37400.0
2015-05-20 12:30:00,87.93,87.94,87.86,87.87,22600.0,67.9143,67.922,67.8602,67.8679,22600.0
2015-05-20 12:35:00,87.87,87.9,87.8,87.8,24700.0,67.8679,67.8911,67.8138,67.8138,24700.0
2015-05-20 12:40:00,87.79,87.8,87.72,87.77,19000.0,67.8061,67.8138,67.7521,67.7907,19000.0
2015-05-20 12:45:00,87.77,87.79,87.72,87.73,19400.0,67.7907,67.8061,67.7521,67.7598,19400.0
2015-05-20 12:50:00,87.73,87.74,87.67,87.71,17300.0,67.7598,67.7675,67.7134,67.7443,17300.0
2015-05-20 12:55:00,87.71,87.72,87.64,87.64,29300.0,67.7443,67.7521,67.6903,67.6903,29300.0
2015-05-20 13:00:00,87.64,87.7,87.62,87.67,18400.0,67.6903,67.7366,67.6748,67.7134,18400.0
2015-05-20 13:05:00,87.67,87.72,87.55,87.57,20000.0,67.7134,67.7521,67.6208,67.6362,20000.0
2015-05-20 13:10:00,87.57,87.63,87.55,87.63,14800.0,67.6362,67.6825,67.6208,67.6825,14800.0
2015-05-20 13:15:00,87.63,87.63,87.58,87.61,9500.0,67.6825,67.6825,67.6439,67.6671,9500.0
2015-05-20 13:20:00,87.62,87.65,87.59,87.65,14400.0,67.6748,67.698,67.6516,67.698,14400.0
2015-05-20 13:25:00,87.66,87.71,87.62,87.65,27900.0,67.7057,67.7443,67.6748,67.698,27900.0
2015-05-20 13:30:00,87.65,87.67,87.59,87.6,13300.0,67.698,67.7134,67.6516,67.6594,13300.0
2015-05-20 13:35:00,87.59,87.62,87.52,87.52,17700.0,67.6516,67.6748,67.5976,67.5976,17700.0
2015-05-20 13:40:00,87.52,87.56,87.45,87.45,28200.0,67.5976,67.6285,67.5435,67.5435,28200.0
2015-05-20 13:45:00,87.45,87.49,87.41,87.45,20800.0,67.5435,67.5744,67.5126,67.5435,20800.0
2015-05-20 13:50:00,87.46,87.56,87.4,87.55,28400.0,67.5512,67.6285,67.5049,67.6208,28400.0
2015-05-20 13:55:00,87.55,87.63,87.54,87.61,18500.0,67.6208,67.6825,67.613,67.6671,18500.0
2015-05-20 14:00:00,87.63,87.9,87.62,87.69,65300.0,67.6825,67.8911,67.6748,67.7289,65300.0
2015-05-20 14:05:00,87.72,87.74,87.67,87.67,36200.0,67.7521,67.7675,67.7134,67.7134,36200.0
2015-05-20 14:10:00,87.69,87.9,87.68,87.89,42600.0,67.7289,67.8911,67.7212,67.8834,42600.0
2015-05-20 14:15:00,87.89,87.99,87.88,87.91,30400.0,67.8834,67.9606,67.8756,67.8988,30400.0
2015-05-20 14:20:00,87.92,87.93,87.88,87.92,12100.0,67.9065,67.9143,67.8756,67.9065,12100.0
2015-05-20 14:25:00,87.92,88.13,87.91,88.11,59700.0,67.9065,68.0687,67.8988,68.0533,59700.0
2015-05-20 14:30:00,88.09,88.1,87.92,87.96,24200.0,68.0378,68.0456,67.9065,67.9374,24200.0
2015-05-20 14:35:00,87.97,87.97,87.89,87.9,16600.0,67.9451,67.9451,67.8834,67.8911,16600.0
2015-05-20 14:40:00,87.89,87.92,87.84,87.87,22500.0,67.8834,67.9065,67.8447,67.8679,22500.0
2015-05-20 14:45:00,87.87,88.07,87.86,88.02,91800.0,67.8679,68.0224,67.8602,67.9838,91800.0
2015-05-20 14:50:00,88.02,88.04,87.94,87.98,47000.0,67.9838,67.9992,67.922,67.9529,47000.0
2015-05-20 14:55:00,87.97,88.03,87.95,88.0,22600.0,67.9451,67.9915,67.9297,67.9683,22600.0
2015-05-20 15:00:00,88.0,88.01,87.91,87.97,31100.0,67.9683,67.976,67.8988,67.9451,31100.0
2015-05-20 15:05:00,87.98,88.08,87.98,88.08,24500.0,67.9529,68.0301,67.9529,68.0301,24500.0
2015-05-20 15:10:00,88.08,88.1,88.0,88.01,39800.0,68.0301,68.0456,67.9683,67.976,39800.0
2015-05-20 15:15:00,88.0,88.01,87.88,87.89,54700.0,67.9683,67.976,67.8756,67.8834,54700.0
2015-05-20 15:20:00,87.88,87.97,87.83,87.94,43000.0,67.8756,67.9451,67.837,67.922,43000.0
2015-05-20 15:25:00,87.94,88.0,87.93,87.99,36900.0,67.922,67.9683,67.9143,67.9606,36900.0
2015-05-20 15:30:00,88.0,88.0,87.9,87.93,40100.0,67.9683,67.9683,67.8911,67.9143,40100.0
2015-05-20 15:35:00,87.93,87.94,87.84,87.84,62200.0,67.9143,67.922,67.8447,67.8447,62200.0
2015-05-20 15:40:00,87.84,87.92,87.82,87.92,57600.0,67.8447,67.9065,67.8293,67.9065,57600.0
2015-05-20 15:45:00,87.91,88.0,87.91,87.97,81600.0,67.8988,67.9683,67.8988,67.9451,81600.0
2015-05-20 15:50:00,87.97,87.98,87.91,87.93,95100.0,67.9451,67.9529,67.8988,67.9143,95100.0
2015-05-20 15:55:00,87.93,88.0,87.93,87.94,161200.0,67.9143,67.9683,67.9143,67.922,161200.0
2015-05-21 09:30:00,88.23,88.5,87.94,88.46,110300.0,68.146,68.3545,67.922,68.3236,110300.0
2015-05-21 09:35:00,88.49,88.75,88.42,88.75,58900.0,68.3468,68.5476,68.2927,68.5476,58900.0
2015-05-21 09:40:00,88.7,89.09,88.7,88.99,85800.0,68.509,68.8102,68.509,68.733,85800.0
2015-05-21 09:45:00,89.01,89.06,88.88,89.0,72200.0,68.7484,68.787,68.648,68.7407,72200.0
2015-05-21 09:50:00,88.97,88.99,88.75,88.98,55300.0,68.7175,68.733,68.5476,68.7252,55300.0
2015-05-21 09:55:00,88.98,89.2,88.96,89.08,110500.0,68.7252,68.8952,68.7098,68.8025,110500.0
2015-05-21 10:00:00,89.06,89.21,89.0,89.17,107200.0,68.787,68.9029,68.7407,68.872,107200.0
2015-05-21 10:05:00,89.17,89.39,89.14,89.36,138200.0,68.872,69.0419,68.8488,69.0187,138200.0
2015-05-21 10:10:00,89.35,89.38,89.17,89.2,269900.0,69.011,69.0342,68.872,68.8952,269900.0
2015-05-21 10:15:00,89.19,89.24,89.05,89.24,68800.0,68.8874,68.9261,68.7793,68.9261,68800.0
2015-05-21 10:20:00,89.22,89.27,89.17,89.23,36100.0,68.9106,68.9492,68.872,68.9183,36100.0
2015-05-21 10:25:00,89.22,89.28,89.21,89.23,25800.0,68.9106,68.9569,68.9029,68.9183,25800.0
2015-05-21 10:30:00,89.22,89.27,89.19,89.2,37400.0,68.9106,68.9492,68.8874,68.8952,37400.0
2015-05-21 10:35:00,89.2,89.22,89.14,89.21,77400.0,68.8952,68.9106,68.8488,68.9029,77400.0
2015-05-21 10:40:00,89.21,89.4,89.2,89.4,57600.0,68.9029,69.0496,68.8952,69.0496,57600.0
2015-05-21 10:45:00,89.39,89.49,89.38,89.46,53100.0,69.0419,69.1191,69.0342,69.096,53100.0
2015-05-21 10:50:00,89.45,89.62,89.4,89.6,88500.0,69.0883,69.2196,69.0496,69.2041,88500.0
2015-05-21 10:55:00,89.59,89.6,89.33,89.42,49100.0,69.1964,69.2041,68.9956,69.0651,49100.0
2015-05-21 11:00:00,89.43,89.5,89.43,89.44,41000.0,69.0728,69.1269,69.0728,69.0805,41000.0
2015-05-21 11:05:00,89.43,89.45,89.26,89.26,67300.0,69.0728,69.0883,68.9415,68.9415,67300.0
2015-05-21 11:10:00,89.28,89.29,89.12,89.15,34600.0,68.9569,68.9647,68.8334,68.8565,34600.0
2015-05-21 11:15:00,89.17,89.29,89.17,89.27,26400.0,68.872,68.9647,68.872,68.9492,26400.0
2015-05-21 11:20:00,89.26,89.35,89.21,89.35,39900.0,68.9415,69.011,68.9029,69.011,39900.0
2015-05-21 11:25:00,89.34,89.37,89.31,89.33,23700.0,69.0033,69.0265,68.9801,68.9956,23700.0
2015-05-21 11:30:00,89.33,89.36,89.31,89.35,24400.0,68.9956,69.0187,68.9801,69.011,24400.0
2015-05-21 11:35:00,89.35,89.37,89.28,89.31,28700.0,69.011,69.0265,68.9569,68.9801,28700.0
2015-05-21 11:40:00,89.32,89.38,89.32,89.36,21600.0,68.9878,69.0342,68.9878,69.0187,21600.0
2015-05-21 11:45:00,89.34,89.35,89.27,89.27,31500.0,69.0033,69.011,68.9492,68.9492,31500.0
2015-05-21 11:50:00,89.26,89.26,89.12,89.14,25600.0,68.9415,68.9415,68.8334,68.8488,25600.0
2015-05-21 11:55:00,89.13,89.18,89.12,89.17,22000.0,68.8411,68.8797,68.8334,68.872,22000.0
2015-05-21 12:00:00,89.17,89.18,89.07,89.11,44700.0,68.872,68.8797,68.7948,68.8256,44700.0
2015-05-21 12:05:00,89.11,89.15,89.1,89.15,16500.0,68.8256,68.8565,68.8179,68.8565,16500.0
2015-05-21 12:10:00,89.16,89.21,89.16,89.2,16300.0,68.8643,68.9029,68.8643,68.8952,16300.0
2015-05-21 12:15:00,89.21,89.24,89.19,89.21,26300.0,68.9029,68.9261,68.8874,68.9029,26300.0
2015-05-21 12:20:00,89.19,89.26,89.12,89.26,14000.0,68.8874,68.9415,68.8334,68.9415,14000.0
2015-05-21 12:25:00,89.25,89.3,89.22,89.22,18000.0,68.9338,68.9724,68.9106,68.9106,18000.0
2015-05-21 12:30:00,89.21,89.27,89.19,89.2,18700.0,68.9029,68.9492,68.8874,68.8952,18700.0
2015-05-21 12:35:00,89.21,89.28,89.19,89.28,14700.0,68.9029,68.9569,68.8874,68.9569,14700.0
2015-05-21 12:40:00,89.27,89.32,89.27,89.3,13800.0,68.9492,68.9878,68.9492,68.9724,13800.0
2015-05-21 12:45:00,89.31,89.34,89.29,89.3,26600.0,68.9801,69.0033,68.9647,68.9724,26600.0
2015-05-21 12:50:00,89.31,89.32,89.28,89.31,19900.0,68.9801,68.9878,68.9569,68.9801,19900.0
2015-05-21 12:55:00,89.31,89.38,89.3,89.37,18300.0,68.9801,69.0342,68.9724,69.0265,18300.0
2015-05-21 13:00:00,89.37,89.38,89.3,89.33,20600.0,69.0265,69.0342,68.9724,68.9956,20600.0
2015-05-21 13:05:00,89.33,89.38,89.33,89.37,15800.0,68.9956,69.0342,68.9956,69.0265,15800.0
2015-05-21 13:10:00,89.38,89.39,89.36,89.36,17300.0,69.0342,69.0419,69.0187,69.0187,17300.0
2015-05-21 13:15:00,89.36,89.38,89.35,89.36,12700.0,69.0187,69.0342,69.011,69.0187,12700.0
2015-05-21 13:20:00,89.37,89.37,89.29,89.3,52300.0,69.0265,69.0265,68.9647,68.9724,52300.0
2015-05-21 13:25:00,89.3,89.36,89.29,89.34,28800.0,68.9724,69.0187,68.9647,69.0033,28800.0
2015-05-21 13:30:00,89.34,89.4,89.34,89.37,28100.0,69.0033,69.0496,69.0033,69.0265,28100.0
2015-05-21 13:35:00,89.38,89.38,89.34,89.36,15600.0,69.0342,69.0342,69.0033,69.0187,15600.0
2015-05-21 13:40:00,89.37,89.37,89.34,89.36,40500.0,69.0265,69.0265,69.0033,69.0187,40500.0
2015-05-21 13:45:00,89.35,89.39,89.35,89.38,72600.0,69.011,69.0419,69.011,69.0342,72600.0
2015-05-21 13:50:00,89.39,89.45,89.38,89.43,104900.0,69.0419,69.0883,69.0342,69.0728,104900.0
2015-05-21 13:55:00,89.43,89.43,89.34,89.36,75300.0,69.0728,69.0728,69.0033,69.0187,75300.0
2015-05-21 14:00:00,89.36,89.44,89.34,89.43,22300.0,69.0187,69.0805,69.0033,69.0728,22300.0
2015-05-21 14:05:00,89.44,89.46,89.41,89.41,40400.0,69.0805,69.096,69.0574,69.0574,40400.0
2015-05-21 14:10:00,89.42,89.42,89.34,89.35,69400.0,69.0651,69.0651,69.0033,69.011,69400.0
2015-05-21 14:15:00,89.35,89.41,89.34,89.4,81700.0,69.011,69.0574,69.0033,69.0496,81700.0
2015-05-21 14:20:00,89.39,89.4,89.35,89.37,34700.0,69.0419,69.0496,69.011,69.0265,34700.0
2015-05-21 14:25:00,89.36,89.46,89.36,89.45,67300.0,69.0187,69.096,69.0187,69.0883,67300.0
2015-05-21 14:30:00,89.45,89.48,89.44,89.48,52500.0,69.0883,69.1114,69.0805,69.1114,52500.0
2015-05-21 14:35:00,89.48,89.52,89.46,89.5,60000.0,69.1114,69.1423,69.096,69.1269,60000.0
2015-05-21 14:40:00,89.5,89.52,89.47,89.5,35800.0,69.1269,69.1423,69.1037,69.1269,35800.0
2015-05-21 14:45:00,89.5,89.5,89.49,89.5,43300.0,69.1269,69.1269,69.1191,69.1269,43300.0
2015-05-21 14:50:00,89.49,89.52,89.49,89.5,50300.0,69.1191,69.1423,69.1191,69.1269,50300.0
2015-05-21 14:55:00,89.5,89.51,89.49,89.5,59300.0,69.1269,69.1346,69.1191,69.1269,59300.0
2015-05-21 15:00:00,89.5,89.51,89.49,89.49,58000.0,69.1269,69.1346,69.1191,69.1191,58000.0
2015-05-21 15:05:00,89.5,89.51,89.49,89.5,83200.0,69.1269,69.1346,69.1191,69.1269,83200.0
2015-05-21 15:10:00,89.5,89.5,89.46,89.48,143500.0,69.1269,69.1269,69.096,69.1114,143500.0
2015-05-21 15:15:00,89.47,89.48,89.27,89.28,92000.0,69.1037,69.1114,68.9492,68.9569,92000.0
2015-05-21 15:20:00,89.27,89.3,89.21,89.22,60800.0,68.9492,68.9724,68.9029,68.9106,60800.0
2015-05-21 15:25:00,89.22,89.33,89.21,89.33,57600.0,68.9106,68.9956,68.9029,68.9956,57600.0
2015-05-21 15:30:00,89.33,89.36,89.3,89.35,122200.0,68.9956,69.0187,68.9724,69.011,122200.0
2015-05-21 15:35:00,89.35,89.38,89.33,89.34,137200.0,69.011,69.0342,68.9956,69.0033,137200.0
2015-05-21 15:40:00,89.34,89.39,89.31,89.31,111400.0,69.0033,69.0419,68.9801,68.9801,111400.0
2015-05-21 15:45:00,89.3,89.32,89.28,89.3,91600.0,68.9724,68.9878,68.9569,68.9724,91600.0
2015-05-21 15:50:00,89.3,89.3,89.23,89.24,113200.0,68.9724,68.9724,68.9183,68.9261,113200.0
2015-05-21 15:55:00,89.24,89.42,89.24,89.35,771600.0,68.9261,69.0651,68.9261,69.011,771600.0
2015-05-22 09:30:00,89.18,89.43,89.02,89.25,100300.0,68.8797,69.0728,68.7561,68.9338,100300.0
2015-05-22 09:35:00,89.31,89.5,89.3,89.41,63900.0,68.9801,69.1269,68.9724,69.0574,63900.0
2015-05-22 09:40:00,89.43,89.48,89.06,89.1,43900.0,69.0728,69.1114,68.787,68.8179,43900.0
2015-05-22 09:45:00,89.12,89.29,89.02,89.23,35000.0,68.8334,68.9647,68.7561,68.9183,35000.0
2015-05-22 09:50:00,89.24,89.29,89.15,89.21,54500.0,68.9261,68.9647,68.8565,68.9029,54500.0
2015-05-22 09:55:00,89.22,89.26,89.19,89.2,38100.0,68.9106,68.9415,68.8874,68.8952,38100.0
2015-05-22 10:00:00,89.22,89.32,89.17,89.17,56300.0,68.9106,68.9878,68.872,68.872,56300.0
2015-05-22 10:05:00,89.19,89.19,88.95,88.99,50000.0,68.8874,68.8874,68.7021,68.733,50000.0
2015-05-22 10:10:00,88.99,89.05,88.79,88.96,45600.0,68.733,68.7793,68.5785,68.7098,45600.0
2015-05-22 10:15:00,88.96,88.96,88.82,88.86,19200.0,68.7098,68.7098,68.6017,68.6326,19200.0
2015-05-22 10:20:00,88.87,88.9,88.73,88.78,30500.0,68.6403,68.6634,68.5321,68.5708,30500.0
2015-05-22 10:25:00,88.78,88.91,88.74,88.82,24300.0,68.5708,68.6712,68.5399,68.6017,24300.0
2015-05-22 10:30:00,88.83,88.85,88.7,88.8,30500.0,68.6094,68.6248,68.509,68.5862,30500.0
2015-05-22 10:35:00,88.79,88.85,88.78,88.8,20800.0,68.5785,68.6248,68.5708,68.5862,20800.0
2015-05-22 10:40:00,88.81,88.94,88.8,88.91,28100.0,68.5939,68.6943,68.5862,68.6712,28100.0
2015-05-22 10:45:00,88.94,89.0,88.91,88.93,30300.0,68.6943,68.7407,68.6712,68.6866,30300.0
2015-05-22 10:50:00,88.91,88.97,88.87,88.88,14600.0,68.6712,68.7175,68.6403,68.648,14600.0
2015-05-22 10:55:00,88.87,88.94,88.85,88.9,19000.0,68.6403,68.6943,68.6248,68.6634,19000.0
2015-05-22 11:00:00,88.91,89.06,88.91,89.05,50300.0,68.6712,68.787,68.6712,68.7793,50300.0
2015-05-22 11:05:00,89.05,89.07,88.95,88.95,39600.0,68.7793,68.7948,68.7021,68.7021,39600.0
2015-05-22 11:10:00,88.95,89.0,88.87,88.92,43000.0,68.7021,68.7407,68.6403,68.6789,43000.0
2015-05-22 11:15:00,88.93,88.99,88.85,88.94,45300.0,68.6866,68.733,68.6248,68.6943,45300.0
2015-05-22 11:20:00,88.93,88.93,88.83,88.87,22100.0,68.6866,68.6866,68.6094,68.6403,22100.0
2015-05-22 11:25:00,88.86,88.93,88.82,88.91,34300.0,68.6326,68.6866,68.6017,68.6712,34300.0
2015-05-22 11:30:00,88.9,88.94,88.87,88.89,17200.0,68.6634,68.6943,68.6403,68.6557,17200.0
2015-05-22 11:35:00,88.89,88.9,88.79,88.81,34600.0,68.6557,68.6634,68.5785,68.5939,34600.0
2015-05-22 11:40:00,88.81,88.84,88.77,88.82,28800.0,68.5939,68.6171,68.563,68.6017,28800.0
2015-05-22 11:45:00,88.83,88.85,88.72,88.75,24100.0,68.6094,68.6248,68.5244,68.5476,24100.0
2015-05-22 11:50:00,88.78,88.84,88.78,88.8,16100.0,68.5708,68.6171,68.5708,68.5862,16100.0
2015-05-22 11:55:00,88.8,88.85,88.79,88.82,16100.0,68.5862,68.6248,68.5785,68.6017,16100.0
2015-05-22 12:00:00,88.83,88.83,88.65,88.77,69500.0,68.6094,68.6094,68.4704,68.563,69500.0
2015-05-22 12:05:00,88.77,88.83,88.74,88.77,21700.0,68.563,68.6094,68.5399,68.563,21700.0
2015-05-22 12:10:00,88.79,88.8,88.75,88.78,14200.0,68.5785,68.5862,68.5476,68.5708,14200.0
2015-05-22 12:15:00,88.78,88.78,88.68,88.75,36500.0,68.5708,68.5708,68.4935,68.5476,36500.0
2015-05-22 12:20:00,88.74,88.78,88.71,88.74,30400.0,68.5399,68.5708,68.5167,68.5399,30400.0
2015-05-22 12:25:00,88.74,88.76,88.68,88.74,28400.0,68.5399,68.5553,68.4935,68.5399,28400.0
2015-05-22 12:30:00,88.74,88.77,88.7,88.74,16900.0,68.5399,68.563,68.509,68.5399,16900.0
2015-05-22 12:35:00,88.73,88.75,88.7,88.75,13200.0,68.5321,68.5476,68.509,68.5476,13200.0
2015-05-22 12:40:00,88.74,88.77,88.64,88.72,36900.0,68.5399,68.563,68.4626,68.5244,36900.0
2015-05-22 12:45:00,88.72,88.75,88.68,88.72,15800.0,68.5244,68.5476,68.4935,68.5244,15800.0
2015-05-22 12:50:00,88.7,88.76,88.7,88.73,11300.0,68.509,68.5553,68.509,68.5321,11300.0
2015-05-22 12:55:00,88.74,88.8,88.73,88.76,19900.0,68.5399,68.5862,68.5321,68.5553,19900.0
2015-05-22 13:00:00,88.75,88.9,88.65,88.82,42300.0,68.5476,68.6634,68.4704,68.6017,42300.0
2015-05-22 13:05:00,88.84,88.92,88.75,88.88,30700.0,68.6171,68.6789,68.5476,68.648,30700.0
2015-05-22 13:10:00,88.88,88.89,88.71,88.74,25300.0,68.648,68.6557,68.5167,68.5399,25300.0
2015-05-22 13:15:00,88.74,88.78,88.7,88.74,11200.0,68.5399,68.5708,68.509,68.5399,11200.0
2015-05-22 13:20:00,88.73,88.82,88.72,88.8,15700.0,68.5321,68.6017,68.5244,68.5862,15700.0
2015-05-22 13:25:00,88.82,88.85,88.76,88.8,23800.0,68.6017,68.6248,68.5553,68.5862,23800.0
2015-05-22 13:30:00,88.8,88.83,88.69,88.77,36800.0,68.5862,68.6094,68.5013,68.563,36800.0
2015-05-22 13:35:00,88.78,88.83,88.72,88.8,15400.0,68.5708,68.6094,68.5244,68.5862,15400.0
2015-05-22 13:40:00,88.8,88.81,88.7,88.73,32300.0,68.5862,68.5939,68.509,68.5321,32300.0
2015-05-22 13:45:00,88.74,88.81,88.71,88.8,9000.0,68.5399,68.5939,68.5167,68.5862,9000.0
2015-05-22 13:50:00,88.81,88.81,88.73,88.78,24800.0,68.5939,68.5939,68.5321,68.5708,24800.0
2015-05-22 13:55:00,88.8,88.82,88.78,88.8,15300.0,68.5862,68.6017,68.5708,68.5862,15300.0
2015-05-22 14:00:00,88.8,88.84,88.69,88.76,20800.0,68.5862,68.6171,68.5013,68.5553,20800.0
2015-05-22 14:05:00,88.76,88.78,88.71,88.76,19300.0,68.5553,68.5708,68.5167,68.5553,19300.0
2015-05-22 14:10:00,88.77,88.8,88.76,88.78,10800.0,68.563,68.5862,68.5553,68.5708,10800.0
2015-05-22 14:15:00,88.78,88.82,88.74,88.75,18500.0,68.5708,68.6017,68.5399,68.5476,18500.0
2015-05-22 14:20:00,88.75,88.8,88.73,88.75,16500.0,68.5476,68.5862,68.5321,68.5476,16500.0
2015-05-22 14:25:00,88.75,88.76,88.72,88.76,17000.0,68.5476,68.5553,68.5244,68.5553,17000.0
2015-05-22 14:30:00,88.76,88.79,88.63,88.65,33700.0,68.5553,68.5785,68.4549,68.4704,33700.0
2015-05-22 14:35:00,88.64,88.73,88.64,88.72,31400.0,68.4626,68.5321,68.4626,68.5244,31400.0
2015-05-22 14:40:00,88.73,88.75,88.67,88.71,22700.0,68.5321,68.5476,68.4858,68.5167,22700.0
2015-05-22 14:45:00,88.72,88.75,88.71,88.73,18800.0,68.5244,68.5476,68.5167,68.5321,18800.0
2015-05-22 14:50:00,88.74,88.81,88.74,88.79,34500.0,68.5399,68.5939,68.5399,68.5785,34500.0
2015-05-22 14:55:00,88.79,88.8,88.74,88.75,15900.0,68.5785,68.5862,68.5399,68.5476,15900.0
2015-05-22 15:00:00,88.75,88.81,88.72,88.77,43700.0,68.5476,68.5939,68.5244,68.563,43700.0
2015-05-22 15:05:00,88.78,88.88,88.78,88.86,40400.0,68.5708,68.648,68.5708,68.6326,40400.0
2015-05-22 15:10:00,88.85,88.86,88.81,88.83,14400.0,68.6248,68.6326,68.5939,68.6094,14400.0
2015-05-22 15:15:00,88.83,88.84,88.77,88.8,21900.0,68.6094,68.6171,68.563,68.5862,21900.0
2015-05-22 15:20:00,88.79,88.86,88.78,88.85,31900.0,68.5785,68.6326,68.5708,68.6248,31900.0
2015-05-22 15:25:00,88.85,88.86,88.79,88.79,34800.0,68.6248,68.6326,68.5785,68.5785,34800.0
2015-05-22 15:30:00,88.79,88.82,88.77,88.8,21900.0,68.5785,68.6017,68.563,68.5862,21900.0
2015-05-22 15:35:00,88.81,88.81,88.72,88.8,41500.0,68.5939,68.5939,68.5244,68.5862,41500.0
2015-05-22 15:40:00,88.8,88.81,88.77,88.78,35300.0,68.5862,68.5939,68.563,68.5708,35300.0
2015-05-22 15:45:00,88.78,88.78,88.67,88.71,56700.0,68.5708,68.5708,68.4858,68.5167,56700.0
2015-05-22 15:50:00,88.71,88.74,88.69,88.69,58700.0,68.5167,68.5399,68.5013,68.5013,58700.0
2015-05-22 15:55:00,88.69,88.69,88.63,88.65,111400.0,68.5013,68.5013,68.4549,68.4704,111400.0
2015-05-26 09:30:00,88.16,88.16,87.61,87.84,117500.0,68.0919,68.0919,67.6671,67.8447,117500.0
2015-05-26 09:35:00,87.82,87.88,87.64,87.76,77700.0,67.8293,67.8756,67.6903,67.783,77700.0
2015-05-26 09:40:00,87.69,87.78,87.63,87.73,41100.0,67.7289,67.7984,67.6825,67.7598,41100.0
2015-05-26 09:45:00,87.68,87.76,87.6,87.7,122700.0,67.7212,67.783,67.6594,67.7366,122700.0
2015-05-26 09:50:00,87.71,87.95,87.69,87.83,70900.0,67.7443,67.9297,67.7289,67.837,70900.0
2015-05-26 09:55:00,87.85,88.0,87.85,88.0,29300.0,67.8525,67.9683,67.8525,67.9683,29300.0
2015-05-26 10:00:00,87.99,87.99,87.72,87.72,74800.0,67.9606,67.9606,67.7521,67.7521,74800.0
2015-05-26 10:05:00,87.73,87.76,87.65,87.67,65600.0,67.7598,67.783,67.698,67.7134,65600.0
2015-05-26 10:10:00,87.67,87.72,87.59,87.63,36500.0,67.7134,67.7521,67.6516,67.6825,36500.0
2015-05-26 10:15:00,87.63,87.63,87.45,87.47,41500.0,67.6825,67.6825,67.5435,67.559,41500.0
2015-05-26 10:20:00,87.46,87.51,87.4,87.46,21900.0,67.5512,67.5899,67.5049,67.5512,21900.0
2015-05-26 10:25:00,87.45,87.46,87.37,87.37,140800.0,67.5435,67.5512,67.4817,67.4817,140800.0
2015-05-26 10:30:00,87.35,87.43,87.31,87.35,37400.0,67.4663,67.5281,67.4354,67.4663,37400.0
2015-05-26 10:35:00,87.36,87.4,87.29,87.37,27900.0,67.474,67.5049,67.4199,67.4817,27900.0
2015-05-26 10:40:00,87.36,87.41,87.33,87.4,14500.0,67.474,67.5126,67.4508,67.5049,14500.0
2015-05-26 10:45:00,87.4,87.5,87.35,87.49,24800.0,67.5049,67.5821,67.4663,67.5744,24800.0
2015-05-26 10:50:00,87.49,87.54,87.45,87.52,25000.0,67.5744,67.613,67.5435,67.5976,25000.0
2015-05-26 10:55:00,87.51,87.54,87.46,87.49,36800.0,67.5899,67.613,67.5512,67.5744,36800.0
2015-05-26 11:00:00,87.5,87.53,87.45,87.48,35600.0,67.5821,67.6053,67.5435,67.5667,35600.0
2015-05-26 11:05:00,87.47,87.68,87.47,87.65,51500.0,67.559,67.7212,67.559,67.698,51500.0
2015-05-26 11:10:00,87.65,87.73,87.63,87.7,35500.0,67.698,67.7598,67.6825,67.7366,35500.0
2015-05-26 11:15:00,87.7,87.71,87.59,87.61,13400.0,67.7366,67.7443,67.6516,67.6671,13400.0
2015-05-26 11:20:00,87.61,87.7,87.57,87.7,20600.0,67.6671,67.7366,67.6362,67.7366,20600.0
2015-05-26 11:25:00,87.71,87.77,87.68,87.7,28500.0,67.7443,67.7907,67.7212,67.7366,28500.0
2015-05-26 11:30:00,87.69,87.81,87.67,87.78,32700.0,67.7289,67.8216,67.7134,67.7984,32700.0
2015-05-26 11:35:00,87.79,87.92,87.78,87.79,52000.0,67.8061,67.9065,67.7984,67.8061,52000.0
2015-05-26 11:40:00,87.78,87.79,87.72,87.76,17800.0,67.7984,67.8061,67.7521,67.783,17800.0
2015-05-26 11:45:00,87.77,87.79,87.67,87.76,40800.0,67.7907,67.8061,67.7134,67.783,40800.0
2015-05-26 11:50:00,87.75,87.78,87.73,87.75,22600.0,67.7752,67.7984,67.7598,67.7752,22600.0
2015-05-26 11:55:00,87.75,87.8,87.71,87.77,12900.0,67.7752,67.8138,67.7443,67.7907,12900.0
2015-05-26 12:00:00,87.78,87.81,87.77,87.79,22500.0,67.7984,67.8216,67.7907,67.8061,22500.0
2015-05-26 12:05:00,87.8,87.8,87.76,87.76,8200.0,67.8138,67.8138,67.783,67.783,8200.0
2015-05-26 12:10:00,87.76,87.76,87.68,87.74,10600.0,67.783,67.783,67.7212,67.7675,10600.0
2015-05-26 12:15:00,87.74,87.77,87.67,87.67,10200.0,67.7675,67.7907,67.7134,67.7134,10200.0
2015-05-26 12:20:00,87.67,87.75,87.66,87.75,18100.0,67.7134,67.7752,67.7057,67.7752,18100.0
2015-05-26 12:25:00,87.72,87.74,87.62,87.62,6500.0,67.7521,67.7675,67.6748,67.6748,6500.0
2015-05-26 12:30:00,87.64,87.71,87.54,87.69,34200.0,67.6903,67.7443,67.613,67.7289,34200.0
2015-05-26 12:35:00,87.68,87.69,87.64,87.66,6100.0,67.7212,67.7289,67.6903,67.7057,6100.0
2015-05-26 12:40:00,87.66,87.74,87.63,87.7,14300.0,67.7057,67.7675,67.6825,67.7366,14300.0
2015-05-26 12:45:00,87.69,87.69,87.63,87.69,6900.0,67.7289,67.7289,67.6825,67.7289,6900.0
2015-05-26 12:50:00,87.69,87.72,87.54,87.6,17600.0,67.7289,67.7521,67.613,67.6594,17600.0
2015-05-26 12:55:00,87.6,87.6,87.5,87.51,18000.0,67.6594,67.6594,67.5821,67.5899,18000.0
2015-05-26 13:00:00,87.52,87.52,87.44,87.45,24400.0,67.5976,67.5976,67.5358,67.5435,24400.0
2015-05-26 13:05:00,87.47,87.47,87.41,87.45,23500.0,67.559,67.559,67.5126,67.5435,23500.0
2015-05-26 13:10:00,87.48,87.58,87.47,87.57,32900.0,67.5667,67.6439,67.559,67.6362,32900.0
2015-05-26 13:15:00,87.56,87.64,87.55,87.62,20500.0,67.6285,67.6903,67.6208,67.6748,20500.0
2015-05-26 13:20:00,87.65,87.67,87.64,87.67,9100.0,67.698,67.7134,67.6903,67.7134,9100.0
2015-05-26 13:25:00,87.68,87.77,87.68,87.74,19000.0,67.7212,67.7907,67.7212,67.7675,19000.0
2015-05-26 13:30:00,87.75,87.76,87.71,87.73,37900.0,67.7752,67.783,67.7443,67.7598,37900.0
2015-05-26 13:35:00,87.73,87.77,87.67,87.68,27400.0,67.7598,67.7907,67.7134,67.7212,27400.0
2015-05-26 13:40:00,87.69,87.73,87.62,87.62,11800.0,67.7289,67.7598,67.6748,67.6748,11800.0
2015-05-26 13:45:00,87.62,87.67,87.61,87.65,11700.0,67.6748,67.7134,67.6671,67.698,11700.0
2015-05-26 13:50:00,87.65,87.72,87.62,87.68,13800.0,67.698,67.7521,67.6748,67.7212,13800.0
2015-05-26 13:55:00,87.68,87.7,87.61,87.62,19600.0,67.7212,67.7366,67.6671,67.6748,19600.0
2015-05-26 14:00:00,87.62,87.65,87.61,87.62,8200.0,67.6748,67.698,67.6671,67.6748,8200.0
2015-05-26 14:05:00,87.61,87.66,87.61,87.65,12600.0,67.6671,67.7057,67.6671,67.698,12600.0
2015-05-26 14:10:00,87.64,87.67,87.61,87.67,13300.0,67.6903,67.7134,67.6671,67.7134,13300.0
2015-05-26 14:15:00,87.66,87.79,87.65,87.79,33600.0,67.7057,67.8061,67.698,67.8061,33600.0
2015-05-26 14:20:00,87.8,87.88,87.77,87.8,38800.0,67.8138,67.8756,67.7907,67.8138,38800.0
2015-05-26 14:25:00,87.8,87.85,87.74,87.75,19500.0,67.8138,67.8525,67.7675,67.7752,19500.0
2015-05-26 14:30:00,87.74,87.81,87.74,87.81,25400.0,67.7675,67.8216,67.7675,67.8216,25400.0
2015-05-26 14:35:00,87.81,87.86,87.77,87.86,26300.0,67.8216,67.8602,67.7907,67.8602,26300.0
2015-05-26 14:40:00,87.87,87.92,87.79,87.79,22200.0,67.8679,67.9065,67.8061,67.8061,22200.0
2015-05-26 14:45:00,87.79,87.85,87.69,87.72,29900.0,67.8061,67.8525,67.7289,67.7521,29900.0
2015-05-26 14:50:00,87.71,87.76,87.7,87.7,13200.0,67.7443,67.783,67.7366,67.7366,13200.0
2015-05-26 14:55:00,87.71,87.79,87.68,87.76,21500.0,67.7443,67.8061,67.7212,67.783,21500.0
2015-05-26 15:00:00,87.76,87.83,87.73,87.81,18500.0,67.783,67.837,67.7598,67.8216,18500.0
2015-05-26 15:05:00,87.81,87.86,87.76,87.79,27700.0,67.8216,67.8602,67.783,67.8061,27700.0
2015-05-26 15:10:00,87.79,87.79,87.71,87.75,24100.0,67.8061,67.8061,67.7443,67.7752,24100.0
2015-05-26 15:15:00,87.75,87.85,87.75,87.76,32100.0,67.7752,67.8525,67.7752,67.783,32100.0
2015-05-26 15:20:00,87.76,87.78,87.72,87.76,33800.0,67.783,67.7984,67.7521,67.783,33800.0
2015-05-26 15:25:00,87.76,87.77,87.68,87.73,30700.0,67.783,67.7907,67.7212,67.7598,30700.0
2015-05-26 15:30:00,87.74,87.85,87.74,87.84,35300.0,67.7675,67.8525,67.7675,67.8447,35300.0
2015-05-26 15:35:00,87.83,87.89,87.81,87.83,33600.0,67.837,67.8834,67.8216,67.837,33600.0
2015-05-26 15:40:00,87.82,87.92,87.82,87.84,42700.0,67.8293,67.9065,67.8293,67.8447,42700.0
2015-05-26 15:45:00,87.85,87.87,87.76,87.86,49900.0,67.8525,67.8679,67.783,67.8602,49900.0
2015-05-26 15:50:00,87.85,87.89,87.79,87.88,80900.0,67.8525,67.8834,67.8061,67.8756,80900.0
2015-05-26 15:55:00,87.87,87.92,87.8,87.86,136400.0,67.8679,67.9065,67.8138,67.8602,136400.0
2015-05-27 09:30:00,87.99,88.3,87.65,87.65,98700.0,67.9606,68.2,67.698,67.698,98700.0
2015-05-27 09:35:00,87.72,87.86,87.65,87.68,42800.0,67.7521,67.8602,67.698,67.7212,42800.0
2015-05-27 09:40:00,87.69,88.05,87.68,87.96,76200.0,67.7289,68.0069,67.7212,67.9374,76200.0
2015-05-27 09:45:00,87.99,88.12,87.85,88.12,24900.0,67.9606,68.061,67.8525,68.061,24900.0
2015-05-27 09:50:00,88.15,88.72,88.15,88.66,100500.0,68.0842,68.5244,68.0842,68.4781,100500.0
2015-05-27 09:55:00,88.66,88.82,88.59,88.59,71200.0,68.4781,68.6017,68.424,68.424,71200.0
2015-05-27 10:00:00,88.61,88.64,88.38,88.42,39100.0,68.4395,68.4626,68.2618,68.2927,39100.0
2015-05-27 10:05:00,88.4,88.46,88.31,88.36,34300.0,68.2773,68.3236,68.2078,68.2464,34300.0
2015-05-27 10:10:00,88.37,88.41,88.28,88.29,66100.0,68.2541,68.285,68.1846,68.1923,66100.0
2015-05-27 10:15:00,88.28,88.31,88.22,88.23,16300.0,68.1846,68.2078,68.1382,68.146,16300.0
2015-05-27 10:20:00,88.23,88.36,88.22,88.27,25400.0,68.146,68.2464,68.1382,68.1769,25400.0
2015-05-27 10:25:00,88.26,88.26,88.09,88.14,25500.0,68.1691,68.1691,68.0378,68.0764,25500.0
2015-05-27 10:30:00,88.13,88.2,88.09,88.14,27600.0,68.0687,68.1228,68.0378,68.0764,27600.0
2015-05-27 10:35:00,88.14,88.34,88.13,88.31,26700.0,68.0764,68.2309,68.0687,68.2078,26700.0
2015-05-27 10:40:00,88.3,88.31,88.17,88.21,18800.0,68.2,68.2078,68.0996,68.1305,18800.0
2015-05-27 10:45:00,88.19,88.23,88.03,88.03,16800.0,68.1151,68.146,67.9915,67.9915,16800.0
2015-05-27 10:50:00,88.01,88.04,87.92,87.95,14300.0,67.976,67.9992,67.9065,67.9297,14300.0
2015-05-27 10:55:00,87.96,88.04,87.95,87.99,13600.0,67.9374,67.9992,67.9297,67.9606,13600.0
2015-05-27 11:00:00,87.99,88.05,87.97,88.0,22300.0,67.9606,68.0069,67.9451,67.9683,22300.0
2015-05-27 11:05:00,88.0,88.0,87.88,87.88,11400.0,67.9683,67.9683,67.8756,67.8756,11400.0
2015-05-27 11:10:00,87.86,87.91,87.81,87.82,34900.0,67.8602,67.8988,67.8216,67.8293,34900.0
2015-05-27 11:15:00,87.8,87.81,87.74,87.74,30100.0,67.8138,67.8216,67.7675,67.7675,30100.0
2015-05-27 11:20:00,87.74,87.79,87.66,87.79,23300.0,67.7675,67.8061,67.7057,67.8061,23300.0
2015-05-27 11:25:00,87.78,87.91,87.78,87.89,16100.0,67.7984,67.8988,67.7984,67.8834,16100.0
2015-05-27 11:30:00,87.89,87.9,87.82,87.83,18100.0,67.8834,67.8911,67.8293,67.837,18100.0
2015-05-27 11:35:00,87.84,87.91,87.78,87.85,13600.0,67.8447,67.8988,67.7984,67.8525,13600.0
2015-05-27 11:40:00,87.84,88.02,87.84,87.93,14400.0,67.8447,67.9838,67.8447,67.9143,14400.0
2015-05-27 11:45:00,87.94,88.0,87.91,87.96,11000.0,67.922,67.9683,67.8988,67.9374,11000.0
2015-05-27 11:50:00,87.94,87.96,87.88,87.9,12000.0,67.922,67.9374,67.8756,67.8911,12000.0
2015-05-27 11:55:00,87.9,87.9,87.88,87.9,8700.0,67.8911,67.8911,67.8756,67.8911,8700.0
2015-05-27 12:00:00,87.89,87.95,87.89,87.93,7100.0,67.8834,67.9297,67.8834,67.9143,7100.0
2015-05-27 12:05:00,87.95,88.0,87.93,87.97,13300.0,67.9297,67.9683,67.9143,67.9451,13300.0
2015-05-27 12:10:00,87.97,88.0,87.94,87.99,6600.0,67.9451,67.9683,67.922,67.9606,6600.0
2015-05-27 12:15:00,87.98,88.06,87.97,88.06,15500.0,67.9529,68.0147,67.9451,68.0147,15500.0
2015-05-27 12:20:00,88.07,88.08,87.99,88.02,16400.0,68.0224,68.0301,67.9606,67.9838,16400.0
2015-05-27 12:25:00,88.01,88.03,87.95,88.02,10300.0,67.976,67.9915,67.9297,67.9838,10300.0
2015-05-27 12:30:00,88.01,88.02,87.93,87.93,23000.0,67.976,67.9838,67.9143,67.9143,23000.0
2015-05-27 12:35:00,87.93,87.94,87.83,87.87,11000.0,67.9143,67.922,67.837,67.8679,11000.0
2015-05-27 12:40:00,87.86,87.88,87.83,87.88,6500.0,67.8602,67.8756,67.837,67.8756,6500.0
2015-05-27 12:45:00,87.87,87.89,87.84,87.87,7100.0,67.8679,67.8834,67.8447,67.8679,7100.0
2015-05-27 12:50:00,87.86,87.91,87.83,87.87,9300.0,67.8602,67.8988,67.837,67.8679,9300.0
2015-05-27 12:55:00,87.87,87.89,87.83,87.83,11100.0,67.8679,67.8834,67.837,67.837,11100.0
2015-05-27 13:00:00,87.83,87.87,87.82,87.86,18400.0,67.837,67.8679,67.8293,67.8602,18400.0
2015-05-27 13:05:00,87.86,87.9,87.85,87.89,8200.0,67.8602,67.8911,67.8525,67.8834,8200.0
2015-05-27 13:10:00,87.89,87.96,87.88,87.96,9000.0,67.8834,67.9374,67.8756,67.9374,9000.0
2015-05-27 13:15:00,87.95,88.0,87.95,87.98,14700.0,67.9297,67.9683,67.9297,67.9529,14700.0
2015-05-27 13:20:00,87.99,88.03,87.98,88.02,10300.0,67.9606,67.9915,67.9529,67.9838,10300.0
2015-05-27 13:25:00,88.0,88.04,88.0,88.02,8900.0,67.9683,67.9992,67.9683,67.9838,8900.0
2015-05-27 13:30:00,88.03,88.07,87.96,87.98,15300.0,67.9915,68.0224,67.9374,67.9529,15300.0
2015-05-27 13:35:00,87.98,88.03,87.98,88.01,6000.0,67.9529,67.9915,67.9529,67.976,6000.0
2015-05-27 13:40:00,87.98,88.04,87.97,88.01,9900.0,67.9529,67.9992,67.9451,67.976,9900.0
2015-05-27 13:45:00,88.02,88.04,87.92,87.92,6500.0,67.9838,67.9992,67.9065,67.9065,6500.0
2015-05-27 13:50:00,87.91,87.94,87.85,87.85,21700.0,67.8988,67.922,67.8525,67.8525,21700.0
2015-05-27 13:55:00,87.84,87.93,87.84,87.93,19000.0,67.8447,67.9143,67.8447,67.9143,19000.0
2015-05-27 14:00:00,87.93,88.06,87.93,88.04,11700.0,67.9143,68.0147,67.9143,67.9992,11700.0
2015-05-27 14:05:00,88.04,88.09,88.03,88.06,9000.0,67.9992,68.0378,67.9915,68.0147,9000.0
2015-05-27 14:10:00,88.04,88.06,87.98,88.0,20600.0,67.9992,68.0147,67.9529,67.9683,20600.0
2015-05-27 14:15:00,88.0,88.02,87.95,88.0,13000.0,67.9683,67.9838,67.9297,67.9683,13000.0
2015-05-27 14:20:00,88.0,88.05,87.99,88.03,10200.0,67.9683,68.0069,67.9606,67.9915,10200.0
2015-05-27 14:25:00,88.02,88.1,88.02,88.1,12200.0,67.9838,68.0456,67.9838,68.0456,12200.0
2015-05-27 14:30:00,88.09,88.1,87.96,87.97,32600.0,68.0378,68.0456,67.9374,67.9451,32600.0
2015-05-27 14:35:00,87.97,87.97,87.91,87.93,10300.0,67.9451,67.9451,67.8988,67.9143,10300.0
2015-05-27 14:40:00,87.93,87.97,87.9,87.97,10500.0,67.9143,67.9451,67.8911,67.9451,10500.0
2015-05-27 14:45:00,87.96,87.98,87.94,87.94,38000.0,67.9374,67.9529,67.922,67.922,38000.0
2015-05-27 14:50:00,87.95,88.0,87.94,87.99,13800.0,67.9297,67.9683,67.922,67.9606,13800.0
2015-05-27 14:55:00,87.99,88.02,87.95,88.02,19300.0,67.9606,67.9838,67.9297,67.9838,19300.0
2015-05-27 15:00:00,88.03,88.06,87.98,88.0,16300.0,67.9915,68.0147,67.9529,67.9683,16300.0
2015-05-27 15:05:00,87.99,88.09,87.99,88.05,12700.0,67.9606,68.0378,67.9606,68.0069,12700.0
2015-05-27 15:10:00,88.05,88.09,88.03,88.05,11300.0,68.0069,68.0378,67.9915,68.0069,11300.0
2015-05-27 15:15:00,88.04,88.12,88.03,88.08,22800.0,67.9992,68.061,67.9915,68.0301,22800.0
2015-05-27 15:20:00,88.08,88.08,87.97,87.98,18800.0,68.0301,68.0301,67.9451,67.9529,18800.0
2015-05-27 15:25:00,87.98,87.98,87.92,87.95,22700.0,67.9529,67.9529,67.9065,67.9297,22700.0
2015-05-27 15:30:00,87.94,87.97,87.89,87.94,21500.0,67.922,67.9451,67.8834,67.922,21500.0
2015-05-27 15:35:00,87.94,88.0,87.93,87.99,26300.0,67.922,67.9683,67.9143,67.9606,26300.0
2015-05-27 15:40:00,87.99,88.01,87.96,88.0,31400.0,67.9606,67.976,67.9374,67.9683,31400.0
2015-05-27 15:45:00,88.0,88.11,87.98,88.1,72400.0,67.9683,68.0533,67.9529,68.0456,72400.0
2015-05-27 15:50:00,88.11,88.12,88.07,88.08,69600.0,68.0533,68.061,68.0224,68.0301,69600.0
2015-05-27 15:55:00,88.07,88.08,87.94,87.95,195400.0,68.0224,68.0301,67.922,67.9297,195400.0
2015-05-28 09:30:00,87.33,87.45,87.0,87.2,128900.0,67.4508,67.5435,67.196,67.3504,128900.0
2015-05-28 09:35:00,87.18,87.21,86.95,87.08,84400.0,67.335,67.3581,67.1573,67.2577,84400.0
2015-05-28 09:40:00,87.08,87.09,86.92,86.94,75600.0,67.2577,67.2655,67.1342,67.1496,75600.0
2015-05-28 09:45:00,86.91,86.91,86.61,86.64,56700.0,67.1264,67.1264,66.8947,66.9179,56700.0
2015-05-28 09:50:00,86.61,86.75,86.58,86.69,50600.0,66.8947,67.0029,66.8716,66.9565,50600.0
2015-05-28 09:55:00,86.68,86.7,86.38,86.4,106100.0,66.9488,66.9642,66.7171,66.7325,106100.0
2015-05-28 10:00:00,86.42,86.46,86.23,86.38,100600.0,66.748,66.7789,66.6012,66.7171,100600.0
2015-05-28 10:05:00,86.38,86.47,86.2,86.25,71500.0,66.7171,66.7866,66.5781,66.6167,71500.0
2015-05-28 10:10:00,86.25,86.4,86.11,86.26,145200.0,66.6167,66.7325,66.5085,66.6244,145200.0
2015-05-28 10:15:00,86.26,86.26,86.09,86.24,132300.0,66.6244,66.6244,66.4931,66.609,132300.0
2015-05-28 10:20:00,86.23,86.42,86.23,86.29,61200.0,66.6012,66.748,66.6012,66.6476,61200.0
2015-05-28 10:25:00,86.29,86.3,86.22,86.23,98100.0,66.6476,66.6553,66.5935,66.6012,98100.0
2015-05-28 10:30:00,86.22,86.24,86.15,86.22,54800.0,66.5935,66.609,66.5394,66.5935,54800.0
2015-05-28 10:35:00,86.23,86.23,86.11,86.23,53900.0,66.6012,66.6012,66.5085,66.6012,53900.0
2015-05-28 10:40:00,86.23,86.24,86.11,86.12,50700.0,66.6012,66.609,66.5085,66.5163,50700.0
2015-05-28 10:45:00,86.13,86.16,86.11,86.11,31500.0,66.524,66.5472,66.5085,66.5085,31500.0
2015-05-28 10:50:00,86.11,86.17,86.06,86.08,63600.0,66.5085,66.5549,66.4699,66.4854,63600.0
2015-05-28 10:55:00,86.09,86.21,86.07,86.19,56100.0,66.4931,66.5858,66.4776,66.5703,56100.0
2015-05-28 11:00:00,86.2,86.49,86.19,86.35,165100.0,66.5781,66.802,66.5703,66.6939,165100.0
2015-05-28 11:05:00,86.35,86.36,86.18,86.22,70600.0,66.6939,66.7016,66.5626,66.5935,70600.0
2015-05-28 11:10:00,86.21,86.24,86.14,86.21,77400.0,66.5858,66.609,66.5317,66.5858,77400.0
2015-05-28 11:15:00,86.21,86.35,86.14,86.33,91100.0,66.5858,66.6939,66.5317,66.6785,91100.0
2015-05-28 11:20:00,86.32,86.39,86.21,86.25,36700.0,66.6707,66.7248,66.5858,66.6167,36700.0
2015-05-28 11:25:00,86.26,86.27,86.14,86.22,34900.0,66.6244,66.6321,66.5317,66.5935,34900.0
2015-05-28 11:30:00,86.22,86.27,86.19,86.26,36600.0,66.5935,66.6321,66.5703,66.6244,36600.0
2015-05-28 11:35:00,86.27,86.33,86.21,86.22,27900.0,66.6321,66.6785,66.5858,66.5935,27900.0
2015-05-28 11:40:00,86.22,86.24,86.12,86.13,46600.0,66.5935,66.609,66.5163,66.524,46600.0
2015-05-28 11:45:00,86.13,86.17,86.0,86.02,79900.0,66.524,66.5549,66.4236,66.439,79900.0
2015-05-28 11:50:00,86.02,86.07,85.86,86.07,108600.0,66.439,66.4776,66.3155,66.4776,108600.0
2015-05-28 11:55:00,86.07,86.09,85.93,86.0,69700.0,66.4776,66.4931,66.3695,66.4236,69700.0
2015-05-28 12:00:00,86.0,86.05,85.97,86.02,43600.0,66.4236,66.4622,66.4004,66.439,43600.0
2015-05-28 12:05:00,86.02,86.02,85.89,85.9,42200.0,66.439,66.439,66.3386,66.3463,42200.0
2015-05-28 12:10:00,85.89,85.91,85.85,85.86,49700.0,66.3386,66.3541,66.3077,66.3155,49700.0
2015-05-28 12:15:00,85.86,85.89,85.83,85.88,62800.0,66.3155,66.3386,66.2923,66.3309,62800.0
2015-05-28 12:20:00,85.87,86.04,85.87,86.0,34000.0,66.3232,66.4545,66.3232,66.4236,34000.0
2015-05-28 12:25:00,86.0,86.07,85.99,86.06,31400.0,66.4236,66.4776,66.4159,66.4699,31400.0
2015-05-28 12:30:00,86.07,86.09,85.88,85.9,33000.0,66.4776,66.4931,66.3309,66.3463,33000.0
2015-05-28 12:35:00,85.9,85.92,85.85,85.86,28100.0,66.3463,66.3618,66.3077,66.3155,28100.0
2015-05-28 12:40:00,85.86,85.87,85.73,85.86,77800.0,66.3155,66.3232,66.215,66.3155,77800.0
2015-05-28 12:45:00,85.88,85.94,85.84,85.93,25300.0,66.3309,66.3772,66.3,66.3695,25300.0
2015-05-28 12:50:00,85.94,85.98,85.91,85.95,19400.0,66.3772,66.4081,66.3541,66.385,19400.0
2015-05-28 12:55:00,85.96,85.98,85.83,85.89,40000.0,66.3927,66.4081,66.2923,66.3386,40000.0
2015-05-28 13:00:00,85.89,85.93,85.84,85.87,37300.0,66.3386,66.3695,66.3,66.3232,37300.0
2015-05-28 13:05:00,85.88,86.01,85.87,85.88,35300.0,66.3309,66.4313,66.3232,66.3309,35300.0
2015-05-28 13:10:00,85.9,85.92,85.82,85.85,23300.0,66.3463,66.3618,66.2846,66.3077,23300.0
2015-05-28 13:15:00,85.86,85.94,85.78,85.94,30700.0,66.3155,66.3772,66.2537,66.3772,30700.0
2015-05-28 13:20:00,85.94,86.04,85.93,86.04,28200.0,66.3772,66.4545,66.3695,66.4545,28200.0
2015-05-28 13:25:00,86.04,86.07,85.91,85.96,54400.0,66.4545,66.4776,66.3541,66.3927,54400.0
2015-05-28 13:30:00,85.97,85.98,85.87,85.88,47300.0,66.4004,66.4081,66.3232,66.3309,47300.0
2015-05-28 13:35:00,85.88,85.99,85.87,85.99,42200.0,66.3309,66.4159,66.3232,66.4159,42200.0
2015-05-28 13:40:00,85.99,86.06,85.99,86.02,55500.0,66.4159,66.4699,66.4159,66.439,55500.0
2015-05-28 13:45:00,86.01,86.03,85.95,85.96,24000.0,66.4313,66.4468,66.385,66.3927,24000.0
2015-05-28 13:50:00,85.95,86.0,85.91,85.96,22100.0,66.385,66.4236,66.3541,66.3927,22100.0
2015-05-28 13:55:00,85.97,86.01,85.96,85.98,32100.0,66.4004,66.4313,66.3927,66.4081,32100.0
2015-05-28 14:00:00,85.98,85.98,85.92,85.94,30600.0,66.4081,66.4081,66.3618,66.3772,30600.0
2015-05-28 14:05:00,85.94,85.97,85.9,85.94,19800.0,66.3772,66.4004,66.3463,66.3772,19800.0
2015-05-28 14:10:00,85.94,86.0,85.94,85.99,29200.0,66.3772,66.4236,66.3772,66.4159,29200.0
2015-05-28 14:15:00,85.99,85.99,85.8,85.85,105800.0,66.4159,66.4159,66.2691,66.3077,105800.0
2015-05-28 14:20:00,85.85,86.01,85.84,86.0,33600.0,66.3077,66.4313,66.3,66.4236,33600.0
2015-05-28 14:25:00,86.0,86.07,85.99,86.02,31000.0,66.4236,66.4776,66.4159,66.439,31000.0
2015-05-28 14:30:00,86.03,86.12,86.01,86.03,49300.0,66.4468,66.5163,66.4313,66.4468,49300.0
2015-05-28 14:35:00,86.03,86.05,85.96,85.99,43900.0,66.4468,66.4622,66.3927,66.4159,43900.0
2015-05-28 14:40:00,86.0,86.0,85.96,85.99,25500.0,66.4236,66.4236,66.3927,66.4159,25500.0
2015-05-28 14:45:00,86.0,86.0,85.96,85.99,34400.0,66.4236,66.4236,66.3927,66.4159,34400.0
2015-05-28 14:50:00,85.99,86.07,85.95,86.07,62500.0,66.4159,66.4776,66.385,66.4776,62500.0
2015-05-28 14:55:00,86.07,86.08,85.98,85.99,32900.0,66.4776,66.4854,66.4081,66.4159,32900.0
2015-05-28 15:00:00,85.99,86.05,85.97,86.01,51100.0,66.4159,66.4622,66.4004,66.4313,51100.0
2015-05-28 15:05:00,86.01,86.01,85.92,85.92,49400.0,66.4313,66.4313,66.3618,66.3618,49400.0
2015-05-28 15:10:00,85.92,86.0,85.91,85.97,54100.0,66.3618,66.4236,66.3541,66.4004,54100.0
2015-05-28 15:15:00,85.97,86.02,85.95,85.98,56600.0,66.4004,66.439,66.385,66.4081,56600.0
2015-05-28 15:20:00,85.98,85.99,85.95,85.98,71600.0,66.4081,66.4159,66.385,66.4081,71600.0
2015-05-28 15:25:00,85.98,85.99,85.9,85.92,61400.0,66.4081,66.4159,66.3463,66.3618,61400.0
2015-05-28 15:30:00,85.92,85.98,85.88,85.89,93900.0,66.3618,66.4081,66.3309,66.3386,93900.0
2015-05-28 15:35:00,85.89,85.91,85.84,85.86,123700.0,66.3386,66.3541,66.3,66.3155,123700.0
2015-05-28 15:40:00,85.85,85.9,85.84,85.89,89800.0,66.3077,66.3463,66.3,66.3386,89800.0
2015-05-28 15:45:00,85.89,85.96,85.88,85.9,139200.0,66.3386,66.3927,66.3309,66.3463,139200.0
2015-05-28 15:50:00,85.91,86.01,85.88,86.0,160100.0,66.3541,66.4313,66.3309,66.4236,160100.0
2015-05-28 15:55:00,86.0,86.03,85.94,86.0,347500.0,66.4236,66.4468,66.3772,66.4236,347500.0
2015-05-29 09:30:00,85.74,86.33,85.72,85.99,100139.0,66.2228,66.6785,66.2073,66.4159,100139.0
2015-05-29 09:35:00,85.91,86.0,85.73,85.97,69021.0,66.3541,66.4236,66.215,66.4004,69021.0
2015-05-29 09:40:00,85.97,86.0,85.83,85.96,61325.0,66.4004,66.4236,66.2923,66.3927,61325.0
2015-05-29 09:45:00,85.96,86.0,85.79,85.79,113900.0,66.3927,66.4236,66.2614,66.2614,113900.0
2015-05-29 09:50:00,85.81,85.91,85.72,85.91,50604.0,66.2768,66.3541,66.2073,66.3541,50604.0
2015-05-29 09:55:00,85.89,86.0,85.89,85.94,48841.0,66.3386,66.4236,66.3386,66.3772,48841.0
2015-05-29 10:00:00,85.95,86.05,85.94,86.04,88318.0,66.385,66.4622,66.3772,66.4545,88318.0
2015-05-29 10:05:00,85.99,85.99,85.72,85.75,44986.0,66.4159,66.4159,66.2073,66.2305,44986.0
2015-05-29 10:10:00,85.75,85.91,85.7,85.88,30857.0,66.2305,66.3541,66.1919,66.3309,30857.0
2015-05-29 10:15:00,85.88,86.03,85.82,85.97,46167.0,66.3309,66.4468,66.2846,66.4004,46167.0
2015-05-29 10:20:00,85.98,86.03,85.85,85.86,46947.0,66.4081,66.4468,66.3077,66.3155,46947.0
2015-05-29 10:25:00,85.86,85.88,85.72,85.73,43361.0,66.3155,66.3309,66.2073,66.215,43361.0
2015-05-29 10:30:00,85.72,85.74,85.56,85.74,72805.0,66.2073,66.2228,66.0837,66.2228,72805.0
2015-05-29 10:35:00,85.74,85.77,85.61,85.63,25642.0,66.2228,66.2459,66.1224,66.1378,25642.0
2015-05-29 10:40:00,85.63,85.65,85.4,85.42,84950.0,66.1378,66.1533,65.9602,65.9756,84950.0
2015-05-29 10:45:00,85.41,85.46,85.18,85.2,95071.0,65.9679,66.0065,65.7902,65.8057,95071.0
2015-05-29 10:50:00,85.2,85.33,85.11,85.33,85903.0,65.8057,65.9061,65.7362,65.9061,85903.0
2015-05-29 10:55:00,85.35,85.35,85.22,85.33,54093.0,65.9215,65.9215,65.8211,65.9061,54093.0
2015-05-29 11:00:00,85.34,85.42,85.31,85.37,66040.0,65.9138,65.9756,65.8907,65.937,66040.0
2015-05-29 11:05:00,85.38,85.44,85.31,85.32,59651.0,65.9447,65.9911,65.8907,65.8984,59651.0
2015-05-29 11:10:00,85.31,85.33,85.18,85.18,30090.0,65.8907,65.9061,65.7902,65.7902,30090.0
2015-05-29 11:15:00,85.19,85.38,85.19,85.33,38413.0,65.798,65.9447,65.798,65.9061,38413.0
2015-05-29 11:20:00,85.34,85.34,85.21,85.29,26503.0,65.9138,65.9138,65.8134,65.8752,26503.0
2015-05-29 11:25:00,85.29,85.35,85.24,85.27,47929.0,65.8752,65.9215,65.8366,65.8598,47929.0
2015-05-29 11:30:00,85.25,85.26,85.16,85.19,50839.0,65.8443,65.852,65.7748,65.798,50839.0
2015-05-29 11:35:00,85.17,85.3,85.15,85.28,106835.0,65.7825,65.8829,65.7671,65.8675,106835.0
2015-05-29 11:40:00,85.3,85.42,85.29,85.38,38833.0,65.8829,65.9756,65.8752,65.9447,38833.0
2015-05-29 11:45:00,85.38,85.49,85.37,85.44,45419.0,65.9447,66.0297,65.937,65.9911,45419.0
2015-05-29 11:50:00,85.45,85.59,85.44,85.56,47847.0,65.9988,66.1069,65.9911,66.0837,47847.0
2015-05-29 11:55:00,85.56,85.58,85.47,85.47,30776.0,66.0837,66.0992,66.0142,66.0142,30776.0
2015-05-29 12:00:00,85.47,85.56,85.47,85.51,28020.0,66.0142,66.0837,66.0142,66.0451,28020.0
2015-05-29 12:05:00,85.52,85.52,85.45,85.5,48122.0,66.0528,66.0528,65.9988,66.0374,48122.0
2015-05-29 12:10:00,85.5,85.55,85.46,85.49,32643.0,66.0374,66.076,66.0065,66.0297,32643.0
2015-05-29 12:15:00,85.48,85.55,85.4,85.43,20008.0,66.022,66.076,65.9602,65.9833,20008.0
2015-05-29 12:20:00,85.44,85.46,85.36,85.38,19977.0,65.9911,66.0065,65.9293,65.9447,19977.0
2015-05-29 12:25:00,85.39,85.46,85.37,85.39,19049.0,65.9524,66.0065,65.937,65.9524,19049.0
2015-05-29 12:30:00,85.38,85.47,85.35,85.35,37371.0,65.9447,66.0142,65.9215,65.9215,37371.0
2015-05-29 12:35:00,85.36,85.46,85.34,85.44,25453.0,65.9293,66.0065,65.9138,65.9911,25453.0
2015-05-29 12:40:00,85.44,85.46,85.34,85.35,45485.0,65.9911,66.0065,65.9138,65.9215,45485.0
2015-05-29 12:45:00,85.35,85.42,85.35,85.37,27298.0,65.9215,65.9756,65.9215,65.937,27298.0
2015-05-29 12:50:00,85.37,85.45,85.32,85.45,27340.0,65.937,65.9988,65.8984,65.9988,27340.0
2015-05-29 12:55:00,85.45,85.48,85.37,85.38,25979.0,65.9988,66.022,65.937,65.9447,25979.0
2015-05-29 13:00:00,85.38,85.42,85.35,85.37,23831.0,65.9447,65.9756,65.9215,65.937,23831.0
2015-05-29 13:05:00,85.37,85.41,85.35,85.41,17945.0,65.937,65.9679,65.9215,65.9679,17945.0
2015-05-29 13:10:00,85.41,85.41,85.26,85.33,27929.0,65.9679,65.9679,65.852,65.9061,27929.0
2015-05-29 13:15:00,85.34,85.36,85.28,85.31,17040.0,65.9138,65.9293,65.8675,65.8907,17040.0
2015-05-29 13:20:00,85.32,85.39,85.29,85.29,17427.0,65.8984,65.9524,65.8752,65.8752,17427.0
2015-05-29 13:25:00,85.29,85.33,85.29,85.31,17721.0,65.8752,65.9061,65.8752,65.8907,17721.0
2015-05-29 13:30:00,85.33,85.35,85.23,85.23,34646.0,65.9061,65.9215,65.8289,65.8289,34646.0
2015-05-29 13:35:00,85.25,85.31,85.21,85.21,22485.0,65.8443,65.8907,65.8134,65.8134,22485.0
2015-05-29 13:40:00,85.22,85.3,85.21,85.27,26614.0,65.8211,65.8829,65.8134,65.8598,26614.0
2015-05-29 13:45:00,85.27,85.33,85.25,85.26,18564.0,65.8598,65.9061,65.8443,65.852,18564.0
2015-05-29 13:50:00,85.26,85.34,85.17,85.17,35211.0,65.852,65.9138,65.7825,65.7825,35211.0
2015-05-29 13:55:00,85.19,85.21,85.14,85.15,44777.0,65.798,65.8134,65.7593,65.7671,44777.0
2015-05-29 14:00:00,85.16,85.24,85.14,85.17,27312.0,65.7748,65.8366,65.7593,65.7825,27312.0
2015-05-29 14:05:00,85.17,85.25,85.17,85.22,21956.0,65.7825,65.8443,65.7825,65.8211,21956.0
2015-05-29 14:10:00,85.23,85.36,85.22,85.31,33226.0,65.8289,65.9293,65.8211,65.8907,33226.0
2015-05-29 14:15:00,85.3,85.32,85.23,85.26,24881.0,65.8829,65.8984,65.8289,65.852,24881.0
2015-05-29 14:20:00,85.27,85.27,85.16,85.16,26404.0,65.8598,65.8598,65.7748,65.7748,26404.0
2015-05-29 14:25:00,85.16,85.31,85.16,85.26,28013.0,65.7748,65.8907,65.7748,65.852,28013.0
2015-05-29 14:30:00,85.25,85.29,85.22,85.24,17977.0,65.8443,65.8752,65.8211,65.8366,17977.0
2015-05-29 14:35:00,85.23,85.27,85.16,85.21,30826.0,65.8289,65.8598,65.7748,65.8134,30826.0
2015-05-29 14:40:00,85.21,85.21,85.15,85.2,20555.0,65.8134,65.8134,65.7671,65.8057,20555.0
2015-05-29 14:45:00,85.2,85.2,85.12,85.14,38863.0,65.8057,65.8057,65.7439,65.7593,38863.0
2015-05-29 14:50:00,85.14,85.26,85.13,85.25,31577.0,65.7593,65.852,65.7516,65.8443,31577.0
2015-05-29 14:55:00,85.25,85.29,85.22,85.24,26056.0,65.8443,65.8752,65.8211,65.8366,26056.0
2015-05-29 15:00:00,85.24,85.28,85.21,85.24,36077.0,65.8366,65.8675,65.8134,65.8366,36077.0
2015-05-29 15:05:00,85.24,85.33,85.19,85.28,46402.0,65.8366,65.9061,65.798,65.8675,46402.0
2015-05-29 15:10:00,85.29,85.33,85.21,85.29,75955.0,65.8752,65.9061,65.8134,65.8752,75955.0
2015-05-29 15:15:00,85.3,85.31,85.25,85.27,63868.0,65.8829,65.8907,65.8443,65.8598,63868.0
2015-05-29 15:20:00,85.29,85.4,85.28,85.4,43384.0,65.8752,65.9602,65.8675,65.9602,43384.0
2015-05-29 15:25:00,85.39,85.43,85.35,85.35,36941.0,65.9524,65.9833,65.9215,65.9215,36941.0
2015-05-29 15:30:00,85.35,85.43,85.31,85.32,68293.0,65.9215,65.9833,65.8907,65.8984,68293.0
2015-05-29 15:35:00,85.33,85.38,85.29,85.36,49894.0,65.9061,65.9447,65.8752,65.9293,49894.0
2015-05-29 15:40:00,85.37,85.47,85.36,85.4,62979.0,65.937,66.0142,65.9293,65.9602,62979.0
2015-05-29 15:45:00,85.41,85.48,85.41,85.46,88304.0,65.9679,66.022,65.9679,66.0065,88304.0
2015-05-29 15:50:00,85.45,85.46,85.41,85.44,103873.0,65.9988,66.0065,65.9679,65.9911,103873.0
2015-05-29 15:55:00,85.44,85.49,85.32,85.32,206488.0,65.9911,66.0297,65.8984,65.8984,206488.0
2015-06-01 09:30:00,86.05,86.37,85.66,85.66,239288.0,66.4622,66.7094,66.161,66.161,239288.0
2015-06-01 09:35:00,85.68,85.68,85.33,85.51,63104.0,66.1764,66.1764,65.9061,66.0451,63104.0
2015-06-01 09:40:00,85.5,85.54,85.21,85.28,51995.0,66.0374,66.0683,65.8134,65.8675,51995.0
2015-06-01 09:45:00,85.31,85.31,85.08,85.11,59465.0,65.8907,65.8907,65.713,65.7362,59465.0
2015-06-01 09:50:00,85.1,85.16,85.05,85.16,47914.0,65.7285,65.7748,65.6898,65.7748,47914.0
2015-06-01 09:55:00,85.17,85.38,85.12,85.37,31981.0,65.7825,65.9447,65.7439,65.937,31981.0
2015-06-01 10:00:00,85.37,85.55,85.33,85.36,76998.0,65.937,66.076,65.9061,65.9293,76998.0
2015-06-01 10:05:00,85.32,85.39,85.18,85.27,46874.0,65.8984,65.9524,65.7902,65.8598,46874.0
2015-06-01 10:10:00,85.26,85.26,85.06,85.07,42982.0,65.852,65.852,65.6976,65.7053,42982.0
2015-06-01 10:15:00,85.09,85.14,84.81,84.82,163239.0,65.7207,65.7593,65.5045,65.5122,163239.0
2015-06-01 10:20:00,84.82,85.07,84.82,85.05,40472.0,65.5122,65.7053,65.5122,65.6898,40472.0
2015-06-01 10:25:00,85.04,85.18,84.92,85.12,31761.0,65.6821,65.7902,65.5894,65.7439,31761.0
2015-06-01 10:30:00,85.1,85.12,84.93,84.97,20240.0,65.7285,65.7439,65.5972,65.628,20240.0
2015-06-01 10:35:00,84.98,85.1,84.91,85.01,15662.0,65.6358,65.7285,65.5817,65.6589,15662.0
2015-06-01 10:40:00,85.01,85.01,84.9,84.92,15997.0,65.6589,65.6589,65.574,65.5894,15997.0
2015-06-01 10:45:00,84.93,85.06,84.84,85.03,52374.0,65.5972,65.6976,65.5276,65.6744,52374.0
2015-06-01 10:50:00,85.02,85.03,84.75,84.75,93419.0,65.6667,65.6744,65.4581,65.4581,93419.0
2015-06-01 10:55:00,84.76,85.12,84.7,85.11,60495.0,65.4658,65.7439,65.4195,65.7362,60495.0
2015-06-01 11:00:00,85.12,85.19,85.07,85.11,27240.0,65.7439,65.798,65.7053,65.7362,27240.0
2015-06-01 11:05:00,85.1,85.12,85.07,85.08,19849.0,65.7285,65.7439,65.7053,65.713,19849.0
2015-06-01 11:10:00,85.09,85.12,85.05,85.06,18562.0,65.7207,65.7439,65.6898,65.6976,18562.0
2015-06-01 11:15:00,85.06,85.06,84.93,85.0,19378.0,65.6976,65.6976,65.5972,65.6512,19378.0
2015-06-01 11:20:00,85.02,85.15,85.01,85.07,19279.0,65.6667,65.7671,65.6589,65.7053,19279.0
2015-06-01 11:25:00,85.07,85.11,84.89,84.94,31860.0,65.7053,65.7362,65.5663,65.6049,31860.0
2015-06-01 11:30:00,84.93,85.02,84.93,85.0,19744.0,65.5972,65.6667,65.5972,65.6512,19744.0
2015-06-01 11:35:00,85.0,85.08,84.95,85.04,17745.0,65.6512,65.713,65.6126,65.6821,17745.0
2015-06-01 11:40:00,85.05,85.16,85.04,85.16,20833.0,65.6898,65.7748,65.6821,65.7748,20833.0
2015-06-01 11:45:00,85.17,85.19,85.06,85.12,18658.0,65.7825,65.798,65.6976,65.7439,18658.0
2015-06-01 11:50:00,85.12,85.15,85.08,85.13,8431.0,65.7439,65.7671,65.713,65.7516,8431.0
2015-06-01 11:55:00,85.12,85.12,85.06,85.07,15169.0,65.7439,65.7439,65.6976,65.7053,15169.0
2015-06-01 12:00:00,85.06,85.22,85.06,85.19,39864.0,65.6976,65.8211,65.6976,65.798,39864.0
2015-06-01 12:05:00,85.19,85.36,85.19,85.36,34614.0,65.798,65.9293,65.798,65.9293,34614.0
2015-06-01 12:10:00,85.35,85.4,85.33,85.38,29092.0,65.9215,65.9602,65.9061,65.9447,29092.0
2015-06-01 12:15:00,85.37,85.62,85.32,85.61,46350.0,65.937,66.1301,65.8984,66.1224,46350.0
2015-06-01 12:20:00,85.62,85.63,85.53,85.61,23673.0,66.1301,66.1378,66.0606,66.1224,23673.0
2015-06-01 12:25:00,85.61,85.78,85.6,85.76,36996.0,66.1224,66.2537,66.1146,66.2382,36996.0
2015-06-01 12:30:00,85.76,85.77,85.58,85.58,13505.0,66.2382,66.2459,66.0992,66.0992,13505.0
2015-06-01 12:35:00,85.58,85.58,85.49,85.52,29031.0,66.0992,66.0992,66.0297,66.0528,29031.0
2015-06-01 12:40:00,85.49,85.56,85.49,85.54,16043.0,66.0297,66.0837,66.0297,66.0683,16043.0
2015-06-01 12:45:00,85.54,85.59,85.51,85.59,18698.0,66.0683,66.1069,66.0451,66.1069,18698.0
2015-06-01 12:50:00,85.59,85.67,85.56,85.66,25335.0,66.1069,66.1687,66.0837,66.161,25335.0
2015-06-01 12:55:00,85.66,85.82,85.66,85.8,45799.0,66.161,66.2846,66.161,66.2691,45799.0
2015-06-01 13:00:00,85.79,85.84,85.71,85.71,18344.0,66.2614,66.3,66.1996,66.1996,18344.0
2015-06-01 13:05:00,85.71,85.76,85.68,85.71,18852.0,66.1996,66.2382,66.1764,66.1996,18852.0
2015-06-01 13:10:00,85.71,85.79,85.69,85.75,13931.0,66.1996,66.2614,66.1841,66.2305,13931.0
2015-06-01 13:15:00,85.75,85.83,85.74,85.77,23481.0,66.2305,66.2923,66.2228,66.2459,23481.0
2015-06-01 13:20:00,85.78,85.85,85.77,85.83,19330.0,66.2537,66.3077,66.2459,66.2923,19330.0
2015-06-01 13:25:00,85.83,85.85,85.8,85.83,13181.0,66.2923,66.3077,66.2691,66.2923,13181.0
2015-06-01 13:30:00,85.83,85.89,85.82,85.84,13400.0,66.2923,66.3386,66.2846,66.3,13400.0
2015-06-01 13:35:00,85.84,85.84,85.75,85.76,9642.0,66.3,66.3,66.2305,66.2382,9642.0
2015-06-01 13:40:00,85.75,85.85,85.75,85.8,13773.0,66.2305,66.3077,66.2305,66.2691,13773.0
2015-06-01 13:45:00,85.81,85.84,85.8,85.82,20442.0,66.2768,66.3,66.2691,66.2846,20442.0
2015-06-01 13:50:00,85.82,85.82,85.71,85.71,11351.0,66.2846,66.2846,66.1996,66.1996,11351.0
2015-06-01 13:55:00,85.71,85.72,85.63,85.69,12822.0,66.1996,66.2073,66.1378,66.1841,12822.0
2015-06-01 14:00:00,85.69,85.74,85.67,85.67,16478.0,66.1841,66.2228,66.1687,66.1687,16478.0
2015-06-01 14:05:00,85.67,85.69,85.64,85.66,17608.0,66.1687,66.1841,66.1455,66.161,17608.0
2015-06-01 14:10:00,85.66,85.74,85.64,85.71,28265.0,66.161,66.2228,66.1455,66.1996,28265.0
2015-06-01 14:15:00,85.72,85.83,85.71,85.83,23829.0,66.2073,66.2923,66.1996,66.2923,23829.0
2015-06-01 14:20:00,85.82,85.85,85.77,85.84,26526.0,66.2846,66.3077,66.2459,66.3,26526.0
2015-06-01 14:25:00,85.85,85.88,85.83,85.83,9937.0,66.3077,66.3309,66.2923,66.2923,9937.0
2015-06-01 14:30:00,85.83,85.89,85.77,85.77,19911.0,66.2923,66.3386,66.2459,66.2459,19911.0
2015-06-01 14:35:00,85.77,85.77,85.71,85.72,16395.0,66.2459,66.2459,66.1996,66.2073,16395.0
2015-06-01 14:40:00,85.71,85.73,85.69,85.72,27388.0,66.1996,66.215,66.1841,66.2073,27388.0
2015-06-01 14:45:00,85.72,85.75,85.69,85.71,39440.0,66.2073,66.2305,66.1841,66.1996,39440.0
2015-06-01 14:50:00,85.72,85.74,85.67,85.73,17035.0,66.2073,66.2228,66.1687,66.215,17035.0
2015-06-01 14:55:00,85.72,85.72,85.65,85.67,15718.0,66.2073,66.2073,66.1533,66.1687,15718.0
2015-06-01 15:00:00,85.67,85.7,85.62,85.62,45978.0,66.1687,66.1919,66.1301,66.1301,45978.0
2015-06-01 15:05:00,85.62,85.67,85.61,85.66,24190.0,66.1301,66.1687,66.1224,66.161,24190.0
2015-06-01 15:10:00,85.66,85.67,85.62,85.63,26991.0,66.161,66.1687,66.1301,66.1378,26991.0
2015-06-01 15:15:00,85.64,85.66,85.57,85.57,20904.0,66.1455,66.161,66.0915,66.0915,20904.0
2015-06-01 15:20:00,85.57,85.61,85.55,85.61,36166.0,66.0915,66.1224,66.076,66.1224,36166.0
2015-06-01 15:25:00,85.62,85.64,85.6,85.62,18700.0,66.1301,66.1455,66.1146,66.1301,18700.0
2015-06-01 15:30:00,85.62,85.64,85.5,85.55,39684.0,66.1301,66.1455,66.0374,66.076,39684.0
2015-06-01 15:35:00,85.56,85.59,85.51,85.52,31221.0,66.0837,66.1069,66.0451,66.0528,31221.0
2015-06-01 15:40:00,85.51,85.52,85.44,85.48,65821.0,66.0451,66.0528,65.9911,66.022,65821.0
2015-06-01 15:45:00,85.48,85.54,85.43,85.53,61951.0,66.022,66.0683,65.9833,66.0606,61951.0
2015-06-01 15:50:00,85.53,85.54,85.45,85.51,86435.0,66.0606,66.0683,65.9988,66.0451,86435.0
2015-06-01 15:55:00,85.5,85.52,85.43,85.5,105612.0,66.0374,66.0528,65.9833,66.0374,105612.0
2015-06-02 09:30:00,85.21,85.5,85.07,85.5,77499.0,65.8134,66.0374,65.7053,66.0374,77499.0
2015-06-02 09:35:00,85.42,85.73,85.31,85.65,38342.0,65.9756,66.215,65.8907,66.1533,38342.0
2015-06-02 09:40:00,85.68,86.0,85.53,85.97,71057.0,66.1764,66.4236,66.0606,66.4004,71057.0
2015-06-02 09:45:00,85.97,85.97,85.7,85.76,70635.0,66.4004,66.4004,66.1919,66.2382,70635.0
2015-06-02 09:50:00,85.72,85.87,85.68,85.79,23043.0,66.2073,66.3232,66.1764,66.2614,23043.0
2015-06-02 09:55:00,85.79,85.89,85.76,85.84,49576.0,66.2614,66.3386,66.2382,66.3,49576.0
2015-06-02 10:00:00,85.81,86.24,85.78,86.19,78450.0,66.2768,66.609,66.2537,66.5703,78450.0
2015-06-02 10:05:00,86.17,86.26,86.03,86.1,53227.0,66.5549,66.6244,66.4468,66.5008,53227.0
2015-06-02 10:10:00,86.11,86.17,86.05,86.11,50639.0,66.5085,66.5549,66.4622,66.5085,50639.0
2015-06-02 10:15:00,86.1,86.22,86.1,86.17,33642.0,66.5008,66.5935,66.5008,66.5549,33642.0
2015-06-02 10:20:00,86.15,86.28,86.14,86.26,41666.0,66.5394,66.6398,66.5317,66.6244,41666.0
2015-06-02 10:25:00,86.28,86.39,86.25,86.28,37575.0,66.6398,66.7248,66.6167,66.6398,37575.0
2015-06-02 10:30:00,86.27,86.27,86.13,86.22,32969.0,66.6321,66.6321,66.524,66.5935,32969.0
2015-06-02 10:35:00,86.25,86.31,86.23,86.3,50438.0,66.6167,66.663,66.6012,66.6553,50438.0
2015-06-02 10:40:00,86.29,86.34,86.22,86.34,53232.0,66.6476,66.6862,66.5935,66.6862,53232.0
2015-06-02 10:45:00,86.34,86.5,86.34,86.46,44311.0,66.6862,66.8098,66.6862,66.7789,44311.0
2015-06-02 10:50:00,86.44,86.46,86.34,86.39,19856.0,66.7634,66.7789,66.6862,66.7248,19856.0
2015-06-02 10:55:00,86.37,86.4,86.31,86.31,32995.0,66.7094,66.7325,66.663,66.663,32995.0
2015-06-02 11:00:00,86.3,86.41,86.24,86.38,56326.0,66.6553,66.7403,66.609,66.7171,56326.0
2015-06-02 11:05:00,86.36,86.42,86.25,86.34,32258.0,66.7016,66.748,66.6167,66.6862,32258.0
2015-06-02 11:10:00,86.34,86.35,86.18,86.26,27376.0,66.6862,66.6939,66.5626,66.6244,27376.0
2015-06-02 11:15:00,86.27,86.28,86.08,86.11,23411.0,66.6321,66.6398,66.4854,66.5085,23411.0
2015-06-02 11:20:00,86.12,86.15,86.04,86.09,23692.0,66.5163,66.5394,66.4545,66.4931,23692.0
2015-06-02 11:25:00,86.09,86.12,86.05,86.09,20284.0,66.4931,66.5163,66.4622,66.4931,20284.0
2015-06-02 11:30:00,86.07,86.23,86.06,86.19,17620.0,66.4776,66.6012,66.4699,66.5703,17620.0
2015-06-02 11:35:00,86.19,86.3,86.17,86.28,37246.0,66.5703,66.6553,66.5549,66.6398,37246.0
2015-06-02 11:40:00,86.3,86.36,86.29,86.34,22593.0,66.6553,66.7016,66.6476,66.6862,22593.0
2015-06-02 11:45:00,86.37,86.37,86.25,86.35,16261.0,66.7094,66.7094,66.6167,66.6939,16261.0
2015-06-02 11:50:00,86.36,86.38,86.31,86.36,16155.0,66.7016,66.7171,66.663,66.7016,16155.0
2015-06-02 11:55:00,86.37,86.38,86.31,86.35,26460.0,66.7094,66.7171,66.663,66.6939,26460.0
2015-06-02 12:00:00,86.35,86.5,86.27,86.5,23230.0,66.6939,66.8098,66.6321,66.8098,23230.0
2015-06-02 12:05:00,86.48,86.6,86.48,86.51,37766.0,66.7943,66.887,66.7943,66.8175,37766.0
2015-06-02 12:10:00,86.51,86.51,86.4,86.4,5640.0,66.8175,66.8175,66.7325,66.7325,5640.0
2015-06-02 12:15:00,86.42,86.46,86.39,86.41,12897.0,66.748,66.7789,66.7248,66.7403,12897.0
2015-06-02 12:20:00,86.43,86.51,86.41,86.51,8150.0,66.7557,66.8175,66.7403,66.8175,8150.0
2015-06-02 12:25:00,86.54,86.55,86.48,86.5,8326.0,66.8407,66.8484,66.7943,66.8098,8326.0
2015-06-02 12:30:00,86.52,86.56,86.5,86.53,31970.0,66.8252,66.8561,66.8098,66.8329,31970.0
2015-06-02 12:35:00,86.54,86.58,86.52,86.53,23532.0,66.8407,66.8716,66.8252,66.8329,23532.0
2015-06-02 12:40:00,86.53,86.56,86.49,86.52,26382.0,66.8329,66.8561,66.802,66.8252,26382.0
2015-06-02 12:45:00,86.52,86.56,86.5,86.55,12304.0,66.8252,66.8561,66.8098,66.8484,12304.0
2015-06-02 12:50:00,86.54,86.62,86.48,86.48,26521.0,66.8407,66.9025,66.7943,66.7943,26521.0
2015-06-02 12:55:00,86.5,86.55,86.5,86.53,19621.0,66.8098,66.8484,66.8098,66.8329,19621.0
2015-06-02 13:00:00,86.53,86.6,86.53,86.59,15167.0,66.8329,66.887,66.8329,66.8793,15167.0
2015-06-02 13:05:00,86.58,86.67,86.56,86.62,23024.0,66.8716,66.9411,66.8561,66.9025,23024.0
2015-06-02 13:10:00,86.63,86.68,86.6,86.64,14247.0,66.9102,66.9488,66.887,66.9179,14247.0
2015-06-02 13:15:00,86.64,86.65,86.6,86.61,5949.0,66.9179,66.9256,66.887,66.8947,5949.0
2015-06-02 13:20:00,86.61,86.68,86.6,86.6,14790.0,66.8947,66.9488,66.887,66.887,14790.0
2015-06-02 13:25:00,86.6,86.63,86.59,86.6,12377.0,66.887,66.9102,66.8793,66.887,12377.0
2015-06-02 13:30:00,86.61,86.63,86.49,86.49,15424.0,66.8947,66.9102,66.802,66.802,15424.0
2015-06-02 13:35:00,86.5,86.59,86.45,86.57,9255.0,66.8098,66.8793,66.7711,66.8638,9255.0
2015-06-02 13:40:00,86.56,86.57,86.49,86.52,10405.0,66.8561,66.8638,66.802,66.8252,10405.0
2015-06-02 13:45:00,86.52,86.61,86.51,86.61,14768.0,66.8252,66.8947,66.8175,66.8947,14768.0
2015-06-02 13:50:00,86.6,86.64,86.58,86.62,9496.0,66.887,66.9179,66.8716,66.9025,9496.0
2015-06-02 13:55:00,86.62,86.67,86.61,86.67,25207.0,66.9025,66.9411,66.8947,66.9411,25207.0
2015-06-02 14:00:00,86.67,86.67,86.6,86.61,16379.0,66.9411,66.9411,66.887,66.8947,16379.0
2015-06-02 14:05:00,86.62,86.63,86.6,86.6,8943.0,66.9025,66.9102,66.887,66.887,8943.0
2015-06-02 14:10:00,86.61,86.62,86.53,86.54,41280.0,66.8947,66.9025,66.8329,66.8407,41280.0
2015-06-02 14:15:00,86.54,86.54,86.38,86.38,28260.0,66.8407,66.8407,66.7171,66.7171,28260.0
2015-06-02 14:20:00,86.38,86.48,86.38,86.44,15034.0,66.7171,66.7943,66.7171,66.7634,15034.0
2015-06-02 14:25:00,86.44,86.48,86.42,86.47,10526.0,66.7634,66.7943,66.748,66.7866,10526.0
2015-06-02 14:30:00,86.47,86.48,86.43,86.44,11214.0,66.7866,66.7943,66.7557,66.7634,11214.0
2015-06-02 14:35:00,86.43,86.43,86.31,86.31,25494.0,66.7557,66.7557,66.663,66.663,25494.0
2015-06-02 14:40:00,86.3,86.3,86.25,86.27,15042.0,66.6553,66.6553,66.6167,66.6321,15042.0
2015-06-02 14:45:00,86.26,86.29,86.24,86.26,25521.0,66.6244,66.6476,66.609,66.6244,25521.0
2015-06-02 14:50:00,86.25,86.27,86.17,86.27,26540.0,66.6167,66.6321,66.5549,66.6321,26540.0
2015-06-02 14:55:00,86.28,86.42,86.27,86.42,25595.0,66.6398,66.748,66.6321,66.748,25595.0
2015-06-02 15:00:00,86.41,86.43,86.37,86.37,23206.0,66.7403,66.7557,66.7094,66.7094,23206.0
2015-06-02 15:05:00,86.37,86.37,86.25,86.31,26993.0,66.7094,66.7094,66.6167,66.663,26993.0
2015-06-02 15:10:00,86.29,86.4,86.26,86.29,35574.0,66.6476,66.7325,66.6244,66.6476,35574.0
2015-06-02 15:15:00,86.29,86.39,86.28,86.28,15956.0,66.6476,66.7248,66.6398,66.6398,15956.0
2015-06-02 15:20:00,86.29,86.34,86.27,86.28,13570.0,66.6476,66.6862,66.6321,66.6398,13570.0
2015-06-02 15:25:00,86.27,86.33,86.27,86.31,17498.0,66.6321,66.6785,66.6321,66.663,17498.0
2015-06-02 15:30:00,86.3,86.36,86.27,86.34,32112.0,66.6553,66.7016,66.6321,66.6862,32112.0
2015-06-02 15:35:00,86.33,86.35,86.25,86.26,28364.0,66.6785,66.6939,66.6167,66.6244,28364.0
2015-06-02 15:40:00,86.25,86.27,86.2,86.21,36925.0,66.6167,66.6321,66.5781,66.5858,36925.0
2015-06-02 15:45:00,86.2,86.25,86.13,86.23,64571.0,66.5781,66.6167,66.524,66.6012,64571.0
2015-06-02 15:50:00,86.23,86.3,86.2,86.29,63683.0,66.6012,66.6553,66.5781,66.6476,63683.0
2015-06-02 15:55:00,86.28,86.29,86.17,86.17,148072.0,66.6398,66.6476,66.5549,66.5549,148072.0
2015-06-03 09:30:00,86.6,86.78,86.15,86.15,105206.0,66.887,67.026,66.5394,66.5394,105206.0
2015-06-03 09:35:00,86.2,86.4,85.81,85.92,49056.0,66.5781,66.7325,66.2768,66.3618,49056.0
2015-06-03 09:40:00,85.92,86.41,85.92,86.15,37179.0,66.3618,66.7403,66.3618,66.5394,37179.0
2015-06-03 09:45:00,86.13,86.36,86.07,86.28,32900.0,66.524,66.7016,66.4776,66.6398,32900.0
2015-06-03 09:50:00,86.26,86.44,86.13,86.44,42307.0,66.6244,66.7634,66.524,66.7634,42307.0
2015-06-03 09:55:00,86.42,86.44,86.22,86.28,56483.0,66.748,66.7634,66.5935,66.6398,56483.0
2015-06-03 10:00:00,86.25,86.41,86.09,86.39,74636.0,66.6167,66.7403,66.4931,66.7248,74636.0
2015-06-03 10:05:00,86.41,86.64,86.39,86.61,44934.0,66.7403,66.9179,66.7248,66.8947,44934.0
2015-06-03 10:10:00,86.61,86.87,86.61,86.87,53219.0,66.8947,67.0955,66.8947,67.0955,53219.0
2015-06-03 10:15:00,86.87,86.92,86.81,86.86,39571.0,67.0955,67.1342,67.0492,67.0878,39571.0
2015-06-03 10:20:00,86.87,87.04,86.87,86.95,69395.0,67.0955,67.2268,67.0955,67.1573,69395.0
2015-06-03 10:25:00,86.95,86.98,86.85,86.85,66061.0,67.1573,67.1805,67.0801,67.0801,66061.0
2015-06-03 10:30:00,86.85,87.03,86.81,86.86,69497.0,67.0801,67.2191,67.0492,67.0878,69497.0
2015-06-03 10:35:00,86.87,87.04,86.87,87.04,34649.0,67.0955,67.2268,67.0955,67.2268,34649.0
2015-06-03 10:40:00,87.05,87.06,86.85,86.91,34888.0,67.2346,67.2423,67.0801,67.1264,34888.0
2015-06-03 10:45:00,86.91,87.0,86.89,86.95,29630.0,67.1264,67.196,67.111,67.1573,29630.0
2015-06-03 10:50:00,86.94,87.0,86.91,86.99,29545.0,67.1496,67.196,67.1264,67.1882,29545.0
2015-06-03 10:55:00,86.99,87.04,86.97,86.97,17726.0,67.1882,67.2268,67.1728,67.1728,17726.0
2015-06-03 11:00:00,86.97,86.98,86.81,86.81,74258.0,67.1728,67.1805,67.0492,67.0492,74258.0
2015-06-03 11:05:00,86.8,86.8,86.66,86.76,24789.0,67.0415,67.0415,66.9333,67.0106,24789.0
2015-06-03 11:10:00,86.74,86.79,86.67,86.68,25568.0,66.9951,67.0338,66.9411,66.9488,25568.0
2015-06-03 11:15:00,86.67,86.69,86.63,86.64,12596.0,66.9411,66.9565,66.9102,66.9179,12596.0
2015-06-03 11:20:00,86.64,86.69,86.55,86.58,39409.0,66.9179,66.9565,66.8484,66.8716,39409.0
2015-06-03 11:25:00,86.57,86.6,86.48,86.5,25835.0,66.8638,66.887,66.7943,66.8098,25835.0
2015-06-03 11:30:00,86.49,86.6,86.49,86.6,14121.0,66.802,66.887,66.802,66.887,14121.0
2015-06-03 11:35:00,86.58,86.58,86.4,86.42,16084.0,66.8716,66.8716,66.7325,66.748,16084.0
2015-06-03 11:40:00,86.44,86.44,86.27,86.3,59929.0,66.7634,66.7634,66.6321,66.6553,59929.0
2015-06-03 11:45:00,86.3,86.38,86.27,86.31,16637.0,66.6553,66.7171,66.6321,66.663,16637.0
2015-06-03 11:50:00,86.31,86.31,86.2,86.27,24089.0,66.663,66.663,66.5781,66.6321,24089.0
2015-06-03 11:55:00,86.27,86.35,86.25,86.28,21766.0,66.6321,66.6939,66.6167,66.6398,21766.0
2015-06-03 12:00:00,86.28,86.33,86.22,86.26,35152.0,66.6398,66.6785,66.5935,66.6244,35152.0
2015-06-03 12:05:00,86.26,86.26,86.15,86.21,17578.0,66.6244,66.6244,66.5394,66.5858,17578.0
2015-06-03 12:10:00,86.22,86.25,86.16,86.16,14639.0,66.5935,66.6167,66.5472,66.5472,14639.0
2015-06-03 12:15:00,86.16,86.19,86.1,86.1,17628.0,66.5472,66.5703,66.5008,66.5008,17628.0
2015-06-03 12:20:00,86.09,86.16,86.02,86.16,28696.0,66.4931,66.5472,66.439,66.5472,28696.0
2015-06-03 12:25:00,86.16,86.2,86.03,86.18,39127.0,66.5472,66.5781,66.4468,66.5626,39127.0
2015-06-03 12:30:00,86.19,86.28,86.15,86.16,18505.0,66.5703,66.6398,66.5394,66.5472,18505.0
2015-06-03 12:35:00,86.17,86.32,86.17,86.25,17977.0,66.5549,66.6707,66.5549,66.6167,17977.0
2015-06-03 12:40:00,86.24,86.28,86.19,86.24,21734.0,66.609,66.6398,66.5703,66.609,21734.0
2015-06-03 12:45:00,86.23,86.23,86.13,86.23,12888.0,66.6012,66.6012,66.524,66.6012,12888.0
2015-06-03 12:50:00,86.21,86.26,86.13,86.23,8082.0,66.5858,66.6244,66.524,66.6012,8082.0
2015-06-03 12:55:00,86.21,86.21,86.11,86.19,23352.0,66.5858,66.5858,66.5085,66.5703,23352.0
2015-06-03 13:00:00,86.18,86.25,86.17,86.24,16801.0,66.5626,66.6167,66.5549,66.609,16801.0
2015-06-03 13:05:00,86.25,86.32,86.25,86.28,9713.0,66.6167,66.6707,66.6167,66.6398,9713.0
2015-06-03 13:10:00,86.27,86.32,86.25,86.29,11056.0,66.6321,66.6707,66.6167,66.6476,11056.0
2015-06-03 13:15:00,86.3,86.32,86.15,86.17,18262.0,66.6553,66.6707,66.5394,66.5549,18262.0
2015-06-03 13:20:00,86.15,86.19,86.09,86.14,20832.0,66.5394,66.5703,66.4931,66.5317,20832.0
2015-06-03 13:25:00,86.15,86.18,86.12,86.16,8639.0,66.5394,66.5626,66.5163,66.5472,8639.0
2015-06-03 13:30:00,86.16,86.2,86.11,86.2,25860.0,66.5472,66.5781,66.5085,66.5781,25860.0
2015-06-03 13:35:00,86.21,86.24,86.16,86.19,10215.0,66.5858,66.609,66.5472,66.5703,10215.0
2015-06-03 13:40:00,86.21,86.28,86.18,86.2,16183.0,66.5858,66.6398,66.5626,66.5781,16183.0
2015-06-03 13:45:00,86.2,86.21,86.11,86.12,19541.0,66.5781,66.5858,66.5085,66.5163,19541.0
2015-06-03 13:50:00,86.16,86.21,86.14,86.21,10705.0,66.5472,66.5858,66.5317,66.5858,10705.0
2015-06-03 13:55:00,86.21,86.23,86.15,86.22,8130.0,66.5858,66.6012,66.5394,66.5935,8130.0
2015-06-03 14:00:00,86.22,86.3,86.21,86.23,17341.0,66.5935,66.6553,66.5858,66.6012,17341.0
2015-06-03 14:05:00,86.23,86.33,86.17,86.2,20001.0,66.6012,66.6785,66.5549,66.5781,20001.0
2015-06-03 14:10:00,86.21,86.33,86.21,86.32,22332.0,66.5858,66.6785,66.5858,66.6707,22332.0
2015-06-03 14:15:00,86.31,86.37,86.25,86.3,19067.0,66.663,66.7094,66.6167,66.6553,19067.0
2015-06-03 14:20:00,86.32,86.32,86.26,86.29,25772.0,66.6707,66.6707,66.6244,66.6476,25772.0
2015-06-03 14:25:00,86.32,86.33,86.27,86.31,12737.0,66.6707,66.6785,66.6321,66.663,12737.0
2015-06-03 14:30:00,86.3,86.3,86.24,86.27,10963.0,66.6553,66.6553,66.609,66.6321,10963.0
2015-06-03 14:35:00,86.28,86.36,86.28,86.35,17188.0,66.6398,66.7016,66.6398,66.6939,17188.0
2015-06-03 14:40:00,86.36,86.39,86.34,86.35,15311.0,66.7016,66.7248,66.6862,66.6939,15311.0
2015-06-03 14:45:00,86.35,86.38,86.28,86.3,14747.0,66.6939,66.7171,66.6398,66.6553,14747.0
2015-06-03 14:50:00,86.3,86.34,86.26,86.29,23165.0,66.6553,66.6862,66.6244,66.6476,23165.0
2015-06-03 14:55:00,86.3,86.3,86.23,86.25,12867.0,66.6553,66.6553,66.6012,66.6167,12867.0
2015-06-03 15:00:00,86.25,86.28,86.19,86.21,23048.0,66.6167,66.6398,66.5703,66.5858,23048.0
2015-06-03 15:05:00,86.22,86.22,86.15,86.19,28080.0,66.5935,66.5935,66.5394,66.5703,28080.0
2015-06-03 15:10:00,86.18,86.23,86.14,86.19,18315.0,66.5626,66.6012,66.5317,66.5703,18315.0
2015-06-03 15:15:00,86.19,86.19,86.03,86.08,32021.0,66.5703,66.5703,66.4468,66.4854,32021.0
2015-06-03 15:20:00,86.08,86.13,86.06,86.12,15016.0,66.4854,66.524,66.4699,66.5163,15016.0
2015-06-03 15:25:00,86.13,86.17,86.09,86.09,17339.0,66.524,66.5549,66.4931,66.4931,17339.0
2015-06-03 15:30:00,86.1,86.15,86.09,86.15,26339.0,66.5008,66.5394,66.4931,66.5394,26339.0
2015-06-03 15:35:00,86.14,86.24,86.13,86.22,29046.0,66.5317,66.609,66.524,66.5935,29046.0
2015-06-03 15:40:00,86.22,86.24,86.16,86.22,28590.0,66.5935,66.609,66.5472,66.5935,28590.0
2015-06-03 15:45:00,86.23,86.25,86.12,86.13,46282.0,66.6012,66.6167,66.5163,66.524,46282.0
2015-06-03 15:50:00,86.14,86.26,86.13,86.22,97473.0,66.5317,66.6244,66.524,66.5935,97473.0
2015-06-03 15:55:00,86.23,86.25,86.15,86.22,92395.0,66.6012,66.6167,66.5394,66.5935,92395.0
2015-06-04 09:30:00,85.5,85.93,85.36,85.63,116326.0,66.0374,66.3695,65.9293,66.1378,116326.0
2015-06-04 09:35:00,85.67,85.79,85.5,85.62,63274.0,66.1687,66.2614,66.0374,66.1301,63274.0
2015-06-04 09:40:00,85.64,85.68,85.36,85.42,43940.0,66.1455,66.1764,65.9293,65.9756,43940.0
2015-06-04 09:45:00,85.45,85.63,85.32,85.61,65270.0,65.9988,66.1378,65.8984,66.1224,65270.0
2015-06-04 09:50:00,85.61,85.84,85.4,85.78,47281.0,66.1224,66.3,65.9602,66.2537,47281.0
2015-06-04 09:55:00,85.77,85.95,85.65,85.92,73885.0,66.2459,66.385,66.1533,66.3618,73885.0
2015-06-04 10:00:00,85.91,86.4,85.91,86.33,121151.0,66.3541,66.7325,66.3541,66.6785,121151.0
2015-06-04 10:05:00,86.34,86.36,86.02,86.09,74175.0,66.6862,66.7016,66.439,66.4931,74175.0
2015-06-04 10:10:00,86.07,86.16,85.97,86.0,22130.0,66.4776,66.5472,66.4004,66.4236,22130.0
2015-06-04 10:15:00,85.99,86.11,85.98,86.01,31314.0,66.4159,66.5085,66.4081,66.4313,31314.0
2015-06-04 10:20:00,86.03,86.09,85.91,85.96,23894.0,66.4468,66.4931,66.3541,66.3927,23894.0
2015-06-04 10:25:00,85.95,85.95,85.82,85.84,27393.0,66.385,66.385,66.2846,66.3,27393.0
2015-06-04 10:30:00,85.82,85.89,85.74,85.87,34369.0,66.2846,66.3386,66.2228,66.3232,34369.0
2015-06-04 10:35:00,85.87,85.88,85.74,85.77,26034.0,66.3232,66.3309,66.2228,66.2459,26034.0
2015-06-04 10:40:00,85.77,85.97,85.7,85.91,21717.0,66.2459,66.4004,66.1919,66.3541,21717.0
2015-06-04 10:45:00,85.89,85.92,85.84,85.92,8966.0,66.3386,66.3618,66.3,66.3618,8966.0
2015-06-04 10:50:00,85.92,85.94,85.78,85.78,15223.0,66.3618,66.3772,66.2537,66.2537,15223.0
2015-06-04 10:55:00,85.78,85.81,85.66,85.66,16853.0,66.2537,66.2768,66.161,66.161,16853.0
2015-06-04 11:00:00,85.66,85.77,85.66,85.74,38681.0,66.161,66.2459,66.161,66.2228,38681.0
2015-06-04 11:05:00,85.72,85.72,85.51,85.6,37302.0,66.2073,66.2073,66.0451,66.1146,37302.0
2015-06-04 11:10:00,85.61,85.88,85.6,85.82,30458.0,66.1224,66.3309,66.1146,66.2846,30458.0
2015-06-04 11:15:00,85.79,85.84,85.74,85.78,31954.0,66.2614,66.3,66.2228,66.2537,31954.0
2015-06-04 11:20:00,85.77,85.78,85.67,85.69,36583.0,66.2459,66.2537,66.1687,66.1841,36583.0
2015-06-04 11:25:00,85.7,85.75,85.6,85.6,16965.0,66.1919,66.2305,66.1146,66.1146,16965.0
2015-06-04 11:30:00,85.62,85.62,85.47,85.52,31001.0,66.1301,66.1301,66.0142,66.0528,31001.0
2015-06-04 11:35:00,85.53,85.6,85.48,85.58,15026.0,66.0606,66.1146,66.022,66.0992,15026.0
2015-06-04 11:40:00,85.59,85.7,85.59,85.59,15886.0,66.1069,66.1919,66.1069,66.1069,15886.0
2015-06-04 11:45:00,85.55,85.58,85.48,85.56,13387.0,66.076,66.0992,66.022,66.0837,13387.0
2015-06-04 11:50:00,85.56,85.66,85.56,85.66,24588.0,66.0837,66.161,66.0837,66.161,24588.0
2015-06-04 11:55:00,85.64,85.71,85.56,85.67,12801.0,66.1455,66.1996,66.0837,66.1687,12801.0
2015-06-04 12:00:00,85.65,85.7,85.62,85.65,12257.0,66.1533,66.1919,66.1301,66.1533,12257.0
2015-06-04 12:05:00,85.65,85.71,85.64,85.69,19822.0,66.1533,66.1996,66.1455,66.1841,19822.0
2015-06-04 12:10:00,85.71,85.75,85.65,85.72,31345.0,66.1996,66.2305,66.1533,66.2073,31345.0
2015-06-04 12:15:00,85.72,85.8,85.72,85.77,18650.0,66.2073,66.2691,66.2073,66.2459,18650.0
2015-06-04 12:20:00,85.76,85.76,85.69,85.69,15381.0,66.2382,66.2382,66.1841,66.1841,15381.0
2015-06-04 12:25:00,85.7,85.79,85.7,85.72,16682.0,66.1919,66.2614,66.1919,66.2073,16682.0
2015-06-04 12:30:00,85.73,85.83,85.69,85.82,26514.0,66.215,66.2923,66.1841,66.2846,26514.0
2015-06-04 12:35:00,85.81,85.82,85.73,85.75,15187.0,66.2768,66.2846,66.215,66.2305,15187.0
2015-06-04 12:40:00,85.76,85.78,85.68,85.69,14033.0,66.2382,66.2537,66.1764,66.1841,14033.0
2015-06-04 12:45:00,85.69,85.76,85.66,85.69,30132.0,66.1841,66.2382,66.161,66.1841,30132.0
2015-06-04 12:50:00,85.7,85.72,85.66,85.72,17810.0,66.1919,66.2073,66.161,66.2073,17810.0
2015-06-04 12:55:00,85.7,85.7,85.62,85.66,17830.0,66.1919,66.1919,66.1301,66.161,17830.0
2015-06-04 13:00:00,85.65,85.7,85.62,85.68,23160.0,66.1533,66.1919,66.1301,66.1764,23160.0
2015-06-04 13:05:00,85.67,85.69,85.55,85.59,39104.0,66.1687,66.1841,66.076,66.1069,39104.0
2015-06-04 13:10:00,85.58,85.62,85.54,85.57,24143.0,66.0992,66.1301,66.0683,66.0915,24143.0
2015-06-04 13:15:00,85.57,85.57,85.4,85.45,55383.0,66.0915,66.0915,65.9602,65.9988,55383.0
2015-06-04 13:20:00,85.45,85.46,85.37,85.41,29664.0,65.9988,66.0065,65.937,65.9679,29664.0
2015-06-04 13:25:00,85.43,85.47,85.38,85.4,28409.0,65.9833,66.0142,65.9447,65.9602,28409.0
2015-06-04 13:30:00,85.4,85.44,85.36,85.43,29418.0,65.9602,65.9911,65.9293,65.9833,29418.0
2015-06-04 13:35:00,85.44,85.45,85.39,85.44,30349.0,65.9911,65.9988,65.9524,65.9911,30349.0
2015-06-04 13:40:00,85.42,85.48,85.41,85.47,23860.0,65.9756,66.022,65.9679,66.0142,23860.0
2015-06-04 13:45:00,85.46,85.46,85.33,85.36,23690.0,66.0065,66.0065,65.9061,65.9293,23690.0
2015-06-04 13:50:00,85.36,85.46,85.34,85.44,27563.0,65.9293,66.0065,65.9138,65.9911,27563.0
2015-06-04 13:55:00,85.44,85.44,85.39,85.42,13254.0,65.9911,65.9911,65.9524,65.9756,13254.0
2015-06-04 14:00:00,85.42,85.54,85.4,85.54,23862.0,65.9756,66.0683,65.9602,66.0683,23862.0
2015-06-04 14:05:00,85.52,85.57,85.4,85.46,16541.0,66.0528,66.0915,65.9602,66.0065,16541.0
2015-06-04 14:10:00,85.46,85.63,85.45,85.63,25740.0,66.0065,66.1378,65.9988,66.1378,25740.0
2015-06-04 14:15:00,85.63,85.67,85.5,85.5,18579.0,66.1378,66.1687,66.0374,66.0374,18579.0
2015-06-04 14:20:00,85.51,85.63,85.49,85.61,15837.0,66.0451,66.1378,66.0297,66.1224,15837.0
2015-06-04 14:25:00,85.62,85.66,85.53,85.58,44123.0,66.1301,66.161,66.0606,66.0992,44123.0
2015-06-04 14:30:00,85.58,85.6,85.51,85.54,17390.0,66.0992,66.1146,66.0451,66.0683,17390.0
2015-06-04 14:35:00,85.53,85.54,85.46,85.47,30580.0,66.0606,66.0683,66.0065,66.0142,30580.0
2015-06-04 14:40:00,85.47,85.57,85.45,85.52,26942.0,66.0142,66.0915,65.9988,66.0528,26942.0
2015-06-04 14:45:00,85.53,85.53,85.43,85.44,7062.0,66.0606,66.0606,65.9833,65.9911,7062.0
2015-06-04 14:50:00,85.44,85.53,85.43,85.47,27894.0,65.9911,66.0606,65.9833,66.0142,27894.0
2015-06-04 14:55:00,85.47,85.54,85.44,85.51,11800.0,66.0142,66.0683,65.9911,66.0451,11800.0
2015-06-04 15:00:00,85.5,85.58,85.49,85.58,23742.0,66.0374,66.0992,66.0297,66.0992,23742.0
2015-06-04 15:05:00,85.58,85.59,85.49,85.53,33597.0,66.0992,66.1069,66.0297,66.0606,33597.0
2015-06-04 15:10:00,85.54,85.55,85.47,85.47,24483.0,66.0683,66.076,66.0142,66.0142,24483.0
2015-06-04 15:15:00,85.46,85.49,85.4,85.43,46149.0,66.0065,66.0297,65.9602,65.9833,46149.0
2015-06-04 15:20:00,85.43,85.5,85.43,85.46,25928.0,65.9833,66.0374,65.9833,66.0065,25928.0
2015-06-04 15:25:00,85.45,85.56,85.44,85.52,53279.0,65.9988,66.0837,65.9911,66.0528,53279.0
2015-06-04 15:30:00,85.52,85.55,85.46,85.49,55724.0,66.0528,66.076,66.0065,66.0297,55724.0
2015-06-04 15:35:00,85.48,85.52,85.44,85.52,54909.0,66.022,66.0528,65.9911,66.0528,54909.0
2015-06-04 15:40:00,85.52,85.58,85.5,85.55,86458.0,66.0528,66.0992,66.0374,66.076,86458.0
2015-06-04 15:45:00,85.54,85.61,85.52,85.55,83670.0,66.0683,66.1224,66.0528,66.076,83670.0
2015-06-04 15:50:00,85.55,85.56,85.51,85.52,93828.0,66.076,66.0837,66.0451,66.0528,93828.0
2015-06-04 15:55:00,85.51,85.52,85.41,85.49,481378.0,66.0451,66.0528,65.9679,66.0297,481378.0
2015-06-05 09:30:00,85.01,85.31,84.95,85.07,98171.0,65.6589,65.8907,65.6126,65.7053,98171.0
2015-06-05 09:35:00,85.11,85.2,84.91,85.05,44298.0,65.7362,65.8057,65.5817,65.6898,44298.0
2015-06-05 09:40:00,85.04,85.19,84.99,85.12,76863.0,65.6821,65.798,65.6435,65.7439,76863.0
2015-06-05 09:45:00,85.17,85.51,85.12,85.48,67160.0,65.7825,66.0451,65.7439,66.022,67160.0
2015-06-05 09:50:00,85.47,85.85,85.45,85.84,80666.0,66.0142,66.3077,65.9988,66.3,80666.0
2015-06-05 09:55:00,85.83,85.85,85.69,85.8,50374.0,66.2923,66.3077,66.1841,66.2691,50374.0
2015-06-05 10:00:00,85.8,86.08,85.7,85.98,90199.0,66.2691,66.4854,66.1919,66.4081,90199.0
2015-06-05 10:05:00,85.96,86.04,85.91,85.94,49190.0,66.3927,66.4545,66.3541,66.3772,49190.0
2015-06-05 10:10:00,85.94,85.96,85.88,85.92,70695.0,66.3772,66.3927,66.3309,66.3618,70695.0
2015-06-05 10:15:00,85.92,86.06,85.92,86.04,50500.0,66.3618,66.4699,66.3618,66.4545,50500.0
2015-06-05 10:20:00,86.05,86.31,86.01,86.31,71147.0,66.4622,66.663,66.4313,66.663,71147.0
2015-06-05 10:25:00,86.31,86.5,86.31,86.41,109662.0,66.663,66.8098,66.663,66.7403,109662.0
2015-06-05 10:30:00,86.42,86.43,86.23,86.23,76673.0,66.748,66.7557,66.6012,66.6012,76673.0
2015-06-05 10:35:00,86.24,86.34,86.24,86.28,25257.0,66.609,66.6862,66.609,66.6398,25257.0
2015-06-05 10:40:00,86.29,86.3,86.04,86.1,53280.0,66.6476,66.6553,66.4545,66.5008,53280.0
2015-06-05 10:45:00,86.09,86.09,85.89,85.94,39913.0,66.4931,66.4931,66.3386,66.3772,39913.0
2015-06-05 10:50:00,85.95,85.99,85.88,85.98,40620.0,66.385,66.4159,66.3309,66.4081,40620.0
2015-06-05 10:55:00,85.98,86.02,85.95,85.96,54458.0,66.4081,66.439,66.385,66.3927,54458.0
2015-06-05 11:00:00,85.96,86.01,85.9,86.0,37469.0,66.3927,66.4313,66.3463,66.4236,37469.0
2015-06-05 11:05:00,86.0,86.0,85.85,85.87,44760.0,66.4236,66.4236,66.3077,66.3232,44760.0
2015-06-05 11:10:00,85.88,85.91,85.77,85.77,44224.0,66.3309,66.3541,66.2459,66.2459,44224.0
2015-06-05 11:15:00,85.78,85.82,85.75,85.81,21705.0,66.2537,66.2846,66.2305,66.2768,21705.0
2015-06-05 11:20:00,85.82,85.88,85.78,85.82,23168.0,66.2846,66.3309,66.2537,66.2846,23168.0
2015-06-05 11:25:00,85.83,85.91,85.82,85.84,20708.0,66.2923,66.3541,66.2846,66.3,20708.0
2015-06-05 11:30:00,85.85,85.89,85.78,85.83,45679.0,66.3077,66.3386,66.2537,66.2923,45679.0
2015-06-05 11:35:00,85.85,85.9,85.81,85.81,36067.0,66.3077,66.3463,66.2768,66.2768,36067.0
2015-06-05 11:40:00,85.8,85.82,85.76,85.79,26146.0,66.2691,66.2846,66.2382,66.2614,26146.0
2015-06-05 11:45:00,85.8,85.87,85.73,85.86,32475.0,66.2691,66.3232,66.215,66.3155,32475.0
2015-06-05 11:50:00,85.86,85.91,85.84,85.89,21030.0,66.3155,66.3541,66.3,66.3386,21030.0
2015-06-05 11:55:00,85.89,85.92,85.83,85.91,21998.0,66.3386,66.3618,66.2923,66.3541,21998.0
2015-06-05 12:00:00,85.9,85.97,85.86,85.87,19139.0,66.3463,66.4004,66.3155,66.3232,19139.0
2015-06-05 12:05:00,85.88,85.94,85.81,85.89,26276.0,66.3309,66.3772,66.2768,66.3386,26276.0
2015-06-05 12:10:00,85.87,85.97,85.87,85.92,12273.0,66.3232,66.4004,66.3232,66.3618,12273.0
2015-06-05 12:15:00,85.91,85.98,85.91,85.97,11314.0,66.3541,66.4081,66.3541,66.4004,11314.0
2015-06-05 12:20:00,85.97,85.99,85.81,85.87,38486.0,66.4004,66.4159,66.2768,66.3232,38486.0
2015-06-05 12:25:00,85.88,85.9,85.78,85.79,20607.0,66.3309,66.3463,66.2537,66.2614,20607.0
2015-06-05 12:30:00,85.8,85.9,85.75,85.89,21044.0,66.2691,66.3463,66.2305,66.3386,21044.0
2015-06-05 12:35:00,85.88,85.9,85.82,85.88,19402.0,66.3309,66.3463,66.2846,66.3309,19402.0
2015-06-05 12:40:00,85.89,86.06,85.83,86.0,41570.0,66.3386,66.4699,66.2923,66.4236,41570.0
2015-06-05 12:45:00,86.01,86.02,85.98,86.0,26402.0,66.4313,66.439,66.4081,66.4236,26402.0
2015-06-05 12:50:00,86.01,86.13,85.99,86.11,29750.0,66.4313,66.524,66.4159,66.5085,29750.0
2015-06-05 12:55:00,86.11,86.14,86.1,86.11,21045.0,66.5085,66.5317,66.5008,66.5085,21045.0
2015-06-05 13:00:00,86.12,86.13,86.07,86.1,16978.0,66.5163,66.524,66.4776,66.5008,16978.0
2015-06-05 13:05:00,86.12,86.2,86.1,86.18,37620.0,66.5163,66.5781,66.5008,66.5626,37620.0
2015-06-05 13:10:00,86.2,86.21,86.08,86.08,14503.0,66.5781,66.5858,66.4854,66.4854,14503.0
2015-06-05 13:15:00,86.09,86.12,86.02,86.11,19423.0,66.4931,66.5163,66.439,66.5085,19423.0
2015-06-05 13:20:00,86.12,86.18,86.12,86.16,13685.0,66.5163,66.5626,66.5163,66.5472,13685.0
2015-06-05 13:25:00,86.17,86.18,86.11,86.13,15763.0,66.5549,66.5626,66.5085,66.524,15763.0
2015-06-05 13:30:00,86.13,86.18,86.1,86.12,15360.0,66.524,66.5626,66.5008,66.5163,15360.0
2015-06-05 13:35:00,86.12,86.13,86.0,86.01,25771.0,66.5163,66.524,66.4236,66.4313,25771.0
2015-06-05 13:40:00,86.02,86.04,85.96,86.02,19043.0,66.439,66.4545,66.3927,66.439,19043.0
2015-06-05 13:45:00,86.03,86.03,85.95,85.96,21571.0,66.4468,66.4468,66.385,66.3927,21571.0
2015-06-05 13:50:00,85.97,86.03,85.97,86.0,20891.0,66.4004,66.4468,66.4004,66.4236,20891.0
2015-06-05 13:55:00,86.0,86.02,85.93,85.95,15248.0,66.4236,66.439,66.3695,66.385,15248.0
2015-06-05 14:00:00,85.95,86.05,85.95,86.03,15838.0,66.385,66.4622,66.385,66.4468,15838.0
2015-06-05 14:05:00,86.02,86.06,86.0,86.06,33599.0,66.439,66.4699,66.4236,66.4699,33599.0
2015-06-05 14:10:00,86.06,86.14,86.05,86.12,23338.0,66.4699,66.5317,66.4622,66.5163,23338.0
2015-06-05 14:15:00,86.13,86.15,86.1,86.13,13660.0,66.524,66.5394,66.5008,66.524,13660.0
2015-06-05 14:20:00,86.14,86.15,86.05,86.1,53308.0,66.5317,66.5394,66.4622,66.5008,53308.0
2015-06-05 14:25:00,86.1,86.11,85.97,86.03,40677.0,66.5008,66.5085,66.4004,66.4468,40677.0
2015-06-05 14:30:00,86.03,86.07,86.01,86.05,17087.0,66.4468,66.4776,66.4313,66.4622,17087.0
2015-06-05 14:35:00,86.05,86.1,86.03,86.03,15835.0,66.4622,66.5008,66.4468,66.4468,15835.0
2015-06-05 14:40:00,86.02,86.04,86.0,86.02,16845.0,66.439,66.4545,66.4236,66.439,16845.0
2015-06-05 14:45:00,86.01,86.06,85.98,85.98,38977.0,66.4313,66.4699,66.4081,66.4081,38977.0
2015-06-05 14:50:00,85.99,86.1,85.99,86.1,26731.0,66.4159,66.5008,66.4159,66.5008,26731.0
2015-06-05 14:55:00,86.1,86.1,85.97,86.05,43269.0,66.5008,66.5008,66.4004,66.4622,43269.0
2015-06-05 15:00:00,86.06,86.1,86.03,86.04,20122.0,66.4699,66.5008,66.4468,66.4545,20122.0
2015-06-05 15:05:00,86.02,86.08,86.0,86.03,30384.0,66.439,66.4854,66.4236,66.4468,30384.0
2015-06-05 15:10:00,86.02,86.08,86.02,86.04,20426.0,66.439,66.4854,66.439,66.4545,20426.0
2015-06-05 15:15:00,86.03,86.05,85.99,86.0,34170.0,66.4468,66.4622,66.4159,66.4236,34170.0
2015-06-05 15:20:00,85.99,86.01,85.91,85.97,38060.0,66.4159,66.4313,66.3541,66.4004,38060.0
2015-06-05 15:25:00,85.96,85.96,85.9,85.94,48224.0,66.3927,66.3927,66.3463,66.3772,48224.0
2015-06-05 15:30:00,85.93,86.02,85.92,86.0,46712.0,66.3695,66.439,66.3618,66.4236,46712.0
2015-06-05 15:35:00,85.99,86.0,85.89,85.93,72642.0,66.4159,66.4236,66.3386,66.3695,72642.0
2015-06-05 15:40:00,85.92,85.97,85.89,85.94,84405.0,66.3618,66.4004,66.3386,66.3772,84405.0
2015-06-05 15:45:00,85.93,86.02,85.91,86.02,73080.0,66.3695,66.439,66.3541,66.439,73080.0
2015-06-05 15:50:00,86.01,86.05,85.99,86.04,89934.0,66.4313,66.4622,66.4159,66.4545,89934.0
2015-06-05 15:55:00,86.04,86.11,86.03,86.06,281130.0,66.4545,66.5085,66.4468,66.4699,281130.0
2015-06-08 09:30:00,85.8,86.12,85.78,86.09,71066.0,66.2691,66.5163,66.2537,66.4931,71066.0
2015-06-08 09:35:00,86.11,86.22,85.94,86.03,29422.0,66.5085,66.5935,66.3772,66.4468,29422.0
2015-06-08 09:40:00,86.03,86.23,86.01,86.15,41984.0,66.4468,66.6012,66.4313,66.5394,41984.0
2015-06-08 09:45:00,86.1,86.28,86.09,86.25,33969.0,66.5008,66.6398,66.4931,66.6167,33969.0
2015-06-08 09:50:00,86.25,86.26,86.05,86.13,56915.0,66.6167,66.6244,66.4622,66.524,56915.0
2015-06-08 09:55:00,86.13,86.16,86.09,86.11,17598.0,66.524,66.5472,66.4931,66.5085,17598.0
2015-06-08 10:00:00,86.1,86.1,85.95,86.02,24303.0,66.5008,66.5008,66.385,66.439,24303.0
2015-06-08 10:05:00,86.03,86.1,85.99,86.05,29318.0,66.4468,66.5008,66.4159,66.4622,29318.0
2015-06-08 10:10:00,86.02,86.19,86.0,86.16,55235.0,66.439,66.5703,66.4236,66.5472,55235.0
2015-06-08 10:15:00,86.16,86.16,86.0,86.03,20828.0,66.5472,66.5472,66.4236,66.4468,20828.0
2015-06-08 10:20:00,86.03,86.18,85.98,86.15,38421.0,66.4468,66.5626,66.4081,66.5394,38421.0
2015-06-08 10:25:00,86.16,86.18,85.99,86.03,29781.0,66.5472,66.5626,66.4159,66.4468,29781.0
2015-06-08 10:30:00,86.03,86.08,85.99,86.08,16323.0,66.4468,66.4854,66.4159,66.4854,16323.0
2015-06-08 10:35:00,86.09,86.1,86.04,86.05,12008.0,66.4931,66.5008,66.4545,66.4622,12008.0
2015-06-08 10:40:00,86.04,86.09,86.02,86.06,20001.0,66.4545,66.4931,66.439,66.4699,20001.0
2015-06-08 10:45:00,86.06,86.08,86.02,86.05,17639.0,66.4699,66.4854,66.439,66.4622,17639.0
2015-06-08 10:50:00,86.04,86.11,86.04,86.08,27438.0,66.4545,66.5085,66.4545,66.4854,27438.0
2015-06-08 10:55:00,86.07,86.09,86.04,86.05,13865.0,66.4776,66.4931,66.4545,66.4622,13865.0
2015-06-08 11:00:00,86.05,86.14,86.04,86.12,26298.0,66.4622,66.5317,66.4545,66.5163,26298.0
2015-06-08 11:05:00,86.12,86.13,86.06,86.11,26237.0,66.5163,66.524,66.4699,66.5085,26237.0
2015-06-08 11:10:00,86.11,86.18,86.1,86.14,32974.0,66.5085,66.5626,66.5008,66.5317,32974.0
2015-06-08 11:15:00,86.14,86.14,86.1,86.13,66766.0,66.5317,66.5317,66.5008,66.524,66766.0
2015-06-08 11:20:00,86.13,86.27,86.12,86.27,33558.0,66.524,66.6321,66.5163,66.6321,33558.0
2015-06-08 11:25:00,86.27,86.37,86.26,86.31,82823.0,66.6321,66.7094,66.6244,66.663,82823.0
2015-06-08 11:30:00,86.3,86.31,86.24,86.31,52126.0,66.6553,66.663,66.609,66.663,52126.0
2015-06-08 11:35:00,86.3,86.37,86.3,86.36,50652.0,66.6553,66.7094,66.6553,66.7016,50652.0
2015-06-08 11:40:00,86.35,86.42,86.35,86.4,80840.0,66.6939,66.748,66.6939,66.7325,80840.0
2015-06-08 11:45:00,86.4,86.43,86.35,86.4,45221.0,66.7325,66.7557,66.6939,66.7325,45221.0
2015-06-08 11:50:00,86.4,86.4,86.23,86.25,19651.0,66.7325,66.7325,66.6012,66.6167,19651.0
2015-06-08 11:55:00,86.25,86.28,86.2,86.2,14466.0,66.6167,66.6398,66.5781,66.5781,14466.0
2015-06-08 12:00:00,86.23,86.24,86.2,86.22,16515.0,66.6012,66.609,66.5781,66.5935,16515.0
2015-06-08 12:05:00,86.2,86.25,86.18,86.18,11693.0,66.5781,66.6167,66.5626,66.5626,11693.0
2015-06-08 12:10:00,86.18,86.18,86.09,86.09,12239.0,66.5626,66.5626,66.4931,66.4931,12239.0
2015-06-08 12:15:00,86.08,86.14,86.07,86.11,13555.0,66.4854,66.5317,66.4776,66.5085,13555.0
2015-06-08 12:20:00,86.11,86.19,86.1,86.17,20227.0,66.5085,66.5703,66.5008,66.5549,20227.0
2015-06-08 12:25:00,86.19,86.2,86.11,86.15,10447.0,66.5703,66.5781,66.5085,66.5394,10447.0
2015-06-08 12:30:00,86.15,86.17,86.11,86.11,6912.0,66.5394,66.5549,66.5085,66.5085,6912.0
2015-06-08 12:35:00,86.11,86.13,86.04,86.06,21905.0,66.5085,66.524,66.4545,66.4699,21905.0
2015-06-08 12:40:00,86.06,86.08,86.0,86.0,12023.0,66.4699,66.4854,66.4236,66.4236,12023.0
2015-06-08 12:45:00,86.01,86.07,86.0,86.03,16125.0,66.4313,66.4776,66.4236,66.4468,16125.0
2015-06-08 12:50:00,86.03,86.04,85.96,86.02,17011.0,66.4468,66.4545,66.3927,66.439,17011.0
2015-06-08 12:55:00,86.02,86.06,85.99,86.04,9980.0,66.439,66.4699,66.4159,66.4545,9980.0
2015-06-08 13:00:00,86.04,86.05,85.98,86.0,19259.0,66.4545,66.4622,66.4081,66.4236,19259.0
2015-06-08 13:05:00,86.0,86.05,85.98,86.04,25569.0,66.4236,66.4622,66.4081,66.4545,25569.0
2015-06-08 13:10:00,86.03,86.05,85.99,85.99,26600.0,66.4468,66.4622,66.4159,66.4159,26600.0
2015-06-08 13:15:00,86.0,86.05,85.99,86.03,20114.0,66.4236,66.4622,66.4159,66.4468,20114.0
2015-06-08 13:20:00,86.03,86.06,85.96,85.97,14071.0,66.4468,66.4699,66.3927,66.4004,14071.0
2015-06-08 13:25:00,85.97,86.01,85.93,86.0,25144.0,66.4004,66.4313,66.3695,66.4236,25144.0
2015-06-08 13:30:00,86.0,86.01,85.93,86.0,51224.0,66.4236,66.4313,66.3695,66.4236,51224.0
2015-06-08 13:35:00,86.01,86.02,85.97,86.0,21180.0,66.4313,66.439,66.4004,66.4236,21180.0
2015-06-08 13:40:00,86.0,86.01,85.98,86.0,18351.0,66.4236,66.4313,66.4081,66.4236,18351.0
2015-06-08 13:45:00,86.0,86.02,85.99,86.01,26994.0,66.4236,66.439,66.4159,66.4313,26994.0
2015-06-08 13:50:00,86.01,86.06,85.99,86.05,15156.0,66.4313,66.4699,66.4159,66.4622,15156.0
2015-06-08 13:55:00,86.06,86.13,86.04,86.04,14655.0,66.4699,66.524,66.4545,66.4545,14655.0
2015-06-08 14:00:00,86.05,86.05,85.95,86.01,36246.0,66.4622,66.4622,66.385,66.4313,36246.0
2015-06-08 14:05:00,86.0,86.02,85.97,85.97,17929.0,66.4236,66.439,66.4004,66.4004,17929.0
2015-06-08 14:10:00,85.96,86.0,85.92,85.98,16713.0,66.3927,66.4236,66.3618,66.4081,16713.0
2015-06-08 14:15:00,85.98,85.99,85.91,85.96,18037.0,66.4081,66.4159,66.3541,66.3927,18037.0
2015-06-08 14:20:00,85.96,86.0,85.95,85.98,10422.0,66.3927,66.4236,66.385,66.4081,10422.0
2015-06-08 14:25:00,85.99,86.0,85.94,85.99,8799.0,66.4159,66.4236,66.3772,66.4159,8799.0
2015-06-08 14:30:00,85.99,86.26,85.99,86.25,101009.0,66.4159,66.6244,66.4159,66.6167,101009.0
2015-06-08 14:35:00,86.26,86.37,86.25,86.31,72655.0,66.6244,66.7094,66.6167,66.663,72655.0
2015-06-08 14:40:00,86.31,86.36,86.3,86.36,29081.0,66.663,66.7016,66.6553,66.7016,29081.0
2015-06-08 14:45:00,86.37,86.39,86.33,86.39,32525.0,66.7094,66.7248,66.6785,66.7248,32525.0
2015-06-08 14:50:00,86.38,86.48,86.36,86.38,44917.0,66.7171,66.7943,66.7016,66.7171,44917.0
2015-06-08 14:55:00,86.39,86.42,86.34,86.41,18874.0,66.7248,66.748,66.6862,66.7403,18874.0
2015-06-08 15:00:00,86.4,86.4,86.3,86.35,27062.0,66.7325,66.7325,66.6553,66.6939,27062.0
2015-06-08 15:05:00,86.36,86.41,86.35,86.36,20025.0,66.7016,66.7403,66.6939,66.7016,20025.0
2015-06-08 15:10:00,86.35,86.37,86.31,86.35,25504.0,66.6939,66.7094,66.663,66.6939,25504.0
2015-06-08 15:15:00,86.36,86.39,86.34,86.38,23859.0,66.7016,66.7248,66.6862,66.7171,23859.0
2015-06-08 15:20:00,86.37,86.39,86.25,86.27,31385.0,66.7094,66.7248,66.6167,66.6321,31385.0
2015-06-08 15:25:00,86.26,86.35,86.22,86.32,27894.0,66.6244,66.6939,66.5935,66.6707,27894.0
2015-06-08 15:30:00,86.31,86.33,86.29,86.31,43541.0,66.663,66.6785,66.6476,66.663,43541.0
2015-06-08 15:35:00,86.3,86.31,86.18,86.18,39537.0,66.6553,66.663,66.5626,66.5626,39537.0
2015-06-08 15:40:00,86.18,86.29,86.18,86.24,35384.0,66.5626,66.6476,66.5626,66.609,35384.0
2015-06-08 15:45:00,86.23,86.29,86.18,86.27,79565.0,66.6012,66.6476,66.5626,66.6321,79565.0
2015-06-08 15:50:00,86.27,86.28,86.19,86.19,52593.0,66.6321,66.6398,66.5703,66.5703,52593.0
2015-06-08 15:55:00,86.18,86.18,86.1,86.12,140752.0,66.5626,66.5626,66.5008,66.5163,140752.0
2015-06-09 09:30:00,86.46,87.17,86.42,87.02,134317.0,66.7789,67.3273,66.748,67.2114,134317.0
2015-06-09 09:35:00,87.02,87.44,86.97,87.35,141593.0,67.2114,67.5358,67.1728,67.4663,141593.0
2015-06-09 09:40:00,87.33,87.62,87.16,87.32,135095.0,67.4508,67.6748,67.3195,67.4431,135095.0
2015-06-09 09:45:00,87.3,87.48,87.16,87.46,68246.0,67.4277,67.5667,67.3195,67.5512,68246.0
2015-06-09 09:50:00,87.48,87.59,87.26,87.27,45686.0,67.5667,67.6516,67.3968,67.4045,45686.0
2015-06-09 09:55:00,87.28,87.29,86.91,86.91,47511.0,67.4122,67.4199,67.1264,67.1264,47511.0
2015-06-09 10:00:00,86.91,87.07,86.8,86.99,46503.0,67.1264,67.25,67.0415,67.1882,46503.0
2015-06-09 10:05:00,86.99,87.23,86.96,87.23,55509.0,67.1882,67.3736,67.1651,67.3736,55509.0
2015-06-09 10:10:00,87.22,87.35,87.2,87.3,56347.0,67.3659,67.4663,67.3504,67.4277,56347.0
2015-06-09 10:15:00,87.31,87.46,87.3,87.4,36008.0,67.4354,67.5512,67.4277,67.5049,36008.0
2015-06-09 10:20:00,87.41,87.49,87.33,87.33,68189.0,67.5126,67.5744,67.4508,67.4508,68189.0
2015-06-09 10:25:00,87.33,87.37,87.23,87.28,40754.0,67.4508,67.4817,67.3736,67.4122,40754.0
2015-06-09 10:30:00,87.28,87.3,87.16,87.19,79251.0,67.4122,67.4277,67.3195,67.3427,79251.0
2015-06-09 10:35:00,87.2,87.22,87.15,87.2,67240.0,67.3504,67.3659,67.3118,67.3504,67240.0
2015-06-09 10:40:00,87.19,87.22,87.1,87.1,53878.0,67.3427,67.3659,67.2732,67.2732,53878.0
2015-06-09 10:45:00,87.11,87.17,87.05,87.09,44557.0,67.2809,67.3273,67.2346,67.2655,44557.0
2015-06-09 10:50:00,87.09,87.16,87.06,87.06,36646.0,67.2655,67.3195,67.2423,67.2423,36646.0
2015-06-09 10:55:00,87.05,87.11,87.01,87.06,64472.0,67.2346,67.2809,67.2037,67.2423,64472.0
2015-06-09 11:00:00,87.06,87.22,87.05,87.18,88193.0,67.2423,67.3659,67.2346,67.335,88193.0
2015-06-09 11:05:00,87.18,87.2,87.08,87.08,39691.0,67.335,67.3504,67.2577,67.2577,39691.0
2015-06-09 11:10:00,87.08,87.16,87.08,87.11,27768.0,67.2577,67.3195,67.2577,67.2809,27768.0
2015-06-09 11:15:00,87.12,87.17,87.0,87.02,22473.0,67.2886,67.3273,67.196,67.2114,22473.0
2015-06-09 11:20:00,87.03,87.14,87.02,87.1,44062.0,67.2191,67.3041,67.2114,67.2732,44062.0
2015-06-09 11:25:00,87.12,87.12,87.02,87.02,31036.0,67.2886,67.2886,67.2114,67.2114,31036.0
2015-06-09 11:30:00,87.03,87.13,87.02,87.02,29171.0,67.2191,67.2964,67.2114,67.2114,29171.0
2015-06-09 11:35:00,87.02,87.05,86.94,86.95,31281.0,67.2114,67.2346,67.1496,67.1573,31281.0
2015-06-09 11:40:00,86.95,86.98,86.91,86.92,32929.0,67.1573,67.1805,67.1264,67.1342,32929.0
2015-06-09 11:45:00,86.91,86.92,86.77,86.78,28315.0,67.1264,67.1342,67.0183,67.026,28315.0
2015-06-09 11:50:00,86.78,86.85,86.73,86.84,17605.0,67.026,67.0801,66.9874,67.0724,17605.0
2015-06-09 11:55:00,86.85,86.86,86.76,86.79,17868.0,67.0801,67.0878,67.0106,67.0338,17868.0
2015-06-09 12:00:00,86.77,86.78,86.66,86.68,18897.0,67.0183,67.026,66.9333,66.9488,18897.0
2015-06-09 12:05:00,86.68,86.76,86.66,86.72,19466.0,66.9488,67.0106,66.9333,66.9797,19466.0
2015-06-09 12:10:00,86.72,86.72,86.64,86.65,20992.0,66.9797,66.9797,66.9179,66.9256,20992.0
2015-06-09 12:15:00,86.65,86.68,86.57,86.6,23667.0,66.9256,66.9488,66.8638,66.887,23667.0
2015-06-09 12:20:00,86.6,86.62,86.56,86.58,14194.0,66.887,66.9025,66.8561,66.8716,14194.0
2015-06-09 12:25:00,86.57,86.61,86.54,86.56,19817.0,66.8638,66.8947,66.8407,66.8561,19817.0
2015-06-09 12:30:00,86.57,86.61,86.53,86.59,16532.0,66.8638,66.8947,66.8329,66.8793,16532.0
2015-06-09 12:35:00,86.58,86.58,86.53,86.54,13200.0,66.8716,66.8716,66.8329,66.8407,13200.0
2015-06-09 12:40:00,86.54,86.61,86.53,86.58,26661.0,66.8407,66.8947,66.8329,66.8716,26661.0
2015-06-09 12:45:00,86.59,86.62,86.58,86.59,13211.0,66.8793,66.9025,66.8716,66.8793,13211.0
2015-06-09 12:50:00,86.58,86.59,86.51,86.55,13474.0,66.8716,66.8793,66.8175,66.8484,13474.0
2015-06-09 12:55:00,86.56,86.59,86.55,86.57,11409.0,66.8561,66.8793,66.8484,66.8638,11409.0
2015-06-09 13:00:00,86.6,86.7,86.6,86.64,45269.0,66.887,66.9642,66.887,66.9179,45269.0
2015-06-09 13:05:00,86.65,86.66,86.59,86.6,15825.0,66.9256,66.9333,66.8793,66.887,15825.0
2015-06-09 13:10:00,86.59,86.61,86.5,86.5,12959.0,66.8793,66.8947,66.8098,66.8098,12959.0
2015-06-09 13:15:00,86.5,86.56,86.49,86.56,90001.0,66.8098,66.8561,66.802,66.8561,90001.0
2015-06-09 13:20:00,86.57,86.59,86.5,86.52,21868.0,66.8638,66.8793,66.8098,66.8252,21868.0
2015-06-09 13:25:00,86.52,86.56,86.5,86.55,9567.0,66.8252,66.8561,66.8098,66.8484,9567.0
2015-06-09 13:30:00,86.55,86.66,86.54,86.65,29962.0,66.8484,66.9333,66.8407,66.9256,29962.0
2015-06-09 13:35:00,86.65,86.67,86.6,86.6,23419.0,66.9256,66.9411,66.887,66.887,23419.0
2015-06-09 13:40:00,86.61,86.61,86.51,86.59,23761.0,66.8947,66.8947,66.8175,66.8793,23761.0
2015-06-09 13:45:00,86.57,86.67,86.57,86.67,19882.0,66.8638,66.9411,66.8638,66.9411,19882.0
2015-06-09 13:50:00,86.68,86.69,86.62,86.67,18083.0,66.9488,66.9565,66.9025,66.9411,18083.0
2015-06-09 13:55:00,86.66,86.68,86.62,86.66,32860.0,66.9333,66.9488,66.9025,66.9333,32860.0
2015-06-09 14:00:00,86.65,86.68,86.65,86.67,13466.0,66.9256,66.9488,66.9256,66.9411,13466.0
2015-06-09 14:05:00,86.66,86.68,86.63,86.67,34371.0,66.9333,66.9488,66.9102,66.9411,34371.0
2015-06-09 14:10:00,86.66,86.68,86.63,86.65,19433.0,66.9333,66.9488,66.9102,66.9256,19433.0
2015-06-09 14:15:00,86.65,86.68,86.64,86.66,17208.0,66.9256,66.9488,66.9179,66.9333,17208.0
2015-06-09 14:20:00,86.66,86.68,86.65,86.66,13075.0,66.9333,66.9488,66.9256,66.9333,13075.0
2015-06-09 14:25:00,86.66,86.69,86.66,86.67,8528.0,66.9333,66.9565,66.9333,66.9411,8528.0
2015-06-09 14:30:00,86.68,86.7,86.65,86.65,21690.0,66.9488,66.9642,66.9256,66.9256,21690.0
2015-06-09 14:35:00,86.65,86.79,86.65,86.79,32617.0,66.9256,67.0338,66.9256,67.0338,32617.0
2015-06-09 14:40:00,86.79,86.79,86.71,86.72,18614.0,67.0338,67.0338,66.972,66.9797,18614.0
2015-06-09 14:45:00,86.72,86.74,86.66,86.68,30084.0,66.9797,66.9951,66.9333,66.9488,30084.0
2015-06-09 14:50:00,86.69,86.74,86.63,86.66,48993.0,66.9565,66.9951,66.9102,66.9333,48993.0
2015-06-09 14:55:00,86.66,86.68,86.64,86.67,20972.0,66.9333,66.9488,66.9179,66.9411,20972.0
2015-06-09 15:00:00,86.66,86.7,86.65,86.67,31053.0,66.9333,66.9642,66.9256,66.9411,31053.0
2015-06-09 15:05:00,86.68,86.7,86.62,86.65,36259.0,66.9488,66.9642,66.9025,66.9256,36259.0
2015-06-09 15:10:00,86.66,86.67,86.61,86.62,19152.0,66.9333,66.9411,66.8947,66.9025,19152.0
2015-06-09 15:15:00,86.61,86.75,86.61,86.71,71172.0,66.8947,67.0029,66.8947,66.972,71172.0
2015-06-09 15:20:00,86.71,86.72,86.64,86.66,36056.0,66.972,66.9797,66.9179,66.9333,36056.0
2015-06-09 15:25:00,86.66,86.69,86.61,86.68,50869.0,66.9333,66.9565,66.8947,66.9488,50869.0
2015-06-09 15:30:00,86.67,86.68,86.64,86.67,58672.0,66.9411,66.9488,66.9179,66.9411,58672.0
2015-06-09 15:35:00,86.66,86.67,86.64,86.66,65939.0,66.9333,66.9411,66.9179,66.9333,65939.0
2015-06-09 15:40:00,86.67,86.68,86.63,86.68,60500.0,66.9411,66.9488,66.9102,66.9488,60500.0
2015-06-09 15:45:00,86.7,86.73,86.67,86.73,55565.0,66.9642,66.9874,66.9411,66.9874,55565.0
2015-06-09 15:50:00,86.73,86.81,86.73,86.78,67851.0,66.9874,67.0492,66.9874,67.026,67851.0
2015-06-09 15:55:00,86.78,86.79,86.69,86.71,182737.0,67.026,67.0338,66.9565,66.972,182737.0
2015-06-10 09:30:00,87.45,87.7,87.37,87.57,132348.0,67.5435,67.7366,67.4817,67.6362,132348.0
2015-06-10 09:35:00,87.59,87.62,87.36,87.54,77697.0,67.6516,67.6748,67.474,67.613,77697.0
2015-06-10 09:40:00,87.58,87.81,87.57,87.67,59446.0,67.6439,67.8216,67.6362,67.7134,59446.0
2015-06-10 09:45:00,87.65,87.72,87.59,87.64,61363.0,67.698,67.7521,67.6516,67.6903,61363.0
2015-06-10 09:50:00,87.65,87.86,87.62,87.81,68201.0,67.698,67.8602,67.6748,67.8216,68201.0
2015-06-10 09:55:00,87.85,87.91,87.8,87.83,40233.0,67.8525,67.8988,67.8138,67.837,40233.0
2015-06-10 10:00:00,87.83,87.88,87.81,87.84,48310.0,67.837,67.8756,67.8216,67.8447,48310.0
2015-06-10 10:05:00,87.85,88.04,87.84,88.03,94584.0,67.8525,67.9992,67.8447,67.9915,94584.0
2015-06-10 10:10:00,88.03,88.04,87.91,87.94,52247.0,67.9915,67.9992,67.8988,67.922,52247.0
2015-06-10 10:15:00,87.94,88.01,87.91,87.92,39230.0,67.922,67.976,67.8988,67.9065,39230.0
2015-06-10 10:20:00,87.92,88.05,87.88,88.04,75847.0,67.9065,68.0069,67.8756,67.9992,75847.0
2015-06-10 10:25:00,88.05,88.1,88.02,88.09,76352.0,68.0069,68.0456,67.9838,68.0378,76352.0
2015-06-10 10:30:00,88.1,88.17,88.07,88.11,68585.0,68.0456,68.0996,68.0224,68.0533,68585.0
2015-06-10 10:35:00,88.11,88.19,87.99,88.0,49603.0,68.0533,68.1151,67.9606,67.9683,49603.0
2015-06-10 10:40:00,87.99,88.12,87.96,88.09,48518.0,67.9606,68.061,67.9374,68.0378,48518.0
2015-06-10 10:45:00,88.1,88.12,88.0,88.01,75168.0,68.0456,68.061,67.9683,67.976,75168.0
2015-06-10 10:50:00,88.01,88.03,87.91,88.03,44946.0,67.976,67.9915,67.8988,67.9915,44946.0
2015-06-10 10:55:00,88.04,88.24,88.04,88.2,59424.0,67.9992,68.1537,67.9992,68.1228,59424.0
2015-06-10 11:00:00,88.19,88.24,88.12,88.16,69884.0,68.1151,68.1537,68.061,68.0919,69884.0
2015-06-10 11:05:00,88.16,88.16,88.13,88.14,39646.0,68.0919,68.0919,68.0687,68.0764,39646.0
2015-06-10 11:10:00,88.13,88.46,88.13,88.44,131435.0,68.0687,68.3236,68.0687,68.3082,131435.0
2015-06-10 11:15:00,88.45,88.59,88.43,88.45,105836.0,68.3159,68.424,68.3004,68.3159,105836.0
2015-06-10 11:20:00,88.46,88.5,88.29,88.34,66772.0,68.3236,68.3545,68.1923,68.2309,66772.0
2015-06-10 11:25:00,88.34,88.4,88.29,88.34,45625.0,68.2309,68.2773,68.1923,68.2309,45625.0
2015-06-10 11:30:00,88.33,88.4,88.33,88.39,49548.0,68.2232,68.2773,68.2232,68.2695,49548.0
2015-06-10 11:35:00,88.39,88.44,88.35,88.43,38501.0,68.2695,68.3082,68.2386,68.3004,38501.0
2015-06-10 11:40:00,88.42,88.5,88.42,88.49,44187.0,68.2927,68.3545,68.2927,68.3468,44187.0
2015-06-10 11:45:00,88.48,88.5,88.41,88.42,37758.0,68.3391,68.3545,68.285,68.2927,37758.0
2015-06-10 11:50:00,88.41,88.45,88.35,88.43,55627.0,68.285,68.3159,68.2386,68.3004,55627.0
2015-06-10 11:55:00,88.43,88.45,88.37,88.38,39741.0,68.3004,68.3159,68.2541,68.2618,39741.0
2015-06-10 12:00:00,88.38,88.39,88.34,88.39,33538.0,68.2618,68.2695,68.2309,68.2695,33538.0
2015-06-10 12:05:00,88.38,88.38,88.26,88.26,35183.0,68.2618,68.2618,68.1691,68.1691,35183.0
2015-06-10 12:10:00,88.26,88.28,88.17,88.19,24576.0,68.1691,68.1846,68.0996,68.1151,24576.0
2015-06-10 12:15:00,88.19,88.28,88.13,88.25,62447.0,68.1151,68.1846,68.0687,68.1614,62447.0
2015-06-10 12:20:00,88.26,88.38,88.25,88.38,40247.0,68.1691,68.2618,68.1614,68.2618,40247.0
2015-06-10 12:25:00,88.37,88.4,88.29,88.29,58064.0,68.2541,68.2773,68.1923,68.1923,58064.0
2015-06-10 12:30:00,88.28,88.37,88.28,88.36,21147.0,68.1846,68.2541,68.1846,68.2464,21147.0
2015-06-10 12:35:00,88.36,88.38,88.28,88.28,30836.0,68.2464,68.2618,68.1846,68.1846,30836.0
2015-06-10 12:40:00,88.29,88.34,88.28,88.29,22058.0,68.1923,68.2309,68.1846,68.1923,22058.0
2015-06-10 12:45:00,88.3,88.33,88.28,88.32,22709.0,68.2,68.2232,68.1846,68.2155,22709.0
2015-06-10 12:50:00,88.34,88.34,88.29,88.29,20995.0,68.2309,68.2309,68.1923,68.1923,20995.0
2015-06-10 12:55:00,88.29,88.31,88.25,88.27,16104.0,68.1923,68.2078,68.1614,68.1769,16104.0
2015-06-10 13:00:00,88.28,88.34,88.27,88.34,35393.0,68.1846,68.2309,68.1769,68.2309,35393.0
2015-06-10 13:05:00,88.35,88.36,88.3,88.31,16514.0,68.2386,68.2464,68.2,68.2078,16514.0
2015-06-10 13:10:00,88.32,88.35,88.26,88.26,20961.0,68.2155,68.2386,68.1691,68.1691,20961.0
2015-06-10 13:15:00,88.25,88.27,88.2,88.22,36943.0,68.1614,68.1769,68.1228,68.1382,36943.0
2015-06-10 13:20:00,88.22,88.25,88.16,88.19,36933.0,68.1382,68.1614,68.0919,68.1151,36933.0
2015-06-10 13:25:00,88.18,88.24,88.17,88.22,28283.0,68.1073,68.1537,68.0996,68.1382,28283.0
2015-06-10 13:30:00,88.22,88.22,88.15,88.19,27411.0,68.1382,68.1382,68.0842,68.1151,27411.0
2015-06-10 13:35:00,88.2,88.24,88.18,88.19,25027.0,68.1228,68.1537,68.1073,68.1151,25027.0
2015-06-10 13:40:00,88.18,88.19,88.14,88.15,15695.0,68.1073,68.1151,68.0764,68.0842,15695.0
2015-06-10 13:45:00,88.16,88.18,88.12,88.18,32590.0,68.0919,68.1073,68.061,68.1073,32590.0
2015-06-10 13:50:00,88.19,88.25,88.14,88.25,33503.0,68.1151,68.1614,68.0764,68.1614,33503.0
2015-06-10 13:55:00,88.26,88.28,88.21,88.26,28887.0,68.1691,68.1846,68.1305,68.1691,28887.0
2015-06-10 14:00:00,88.26,88.38,88.26,88.37,42151.0,68.1691,68.2618,68.1691,68.2541,42151.0
2015-06-10 14:05:00,88.37,88.41,88.32,88.35,34189.0,68.2541,68.285,68.2155,68.2386,34189.0
2015-06-10 14:10:00,88.36,88.4,88.31,88.31,43278.0,68.2464,68.2773,68.2078,68.2078,43278.0
2015-06-10 14:15:00,88.31,88.36,88.27,88.33,26227.0,68.2078,68.2464,68.1769,68.2232,26227.0
2015-06-10 14:20:00,88.33,88.39,88.31,88.38,31452.0,68.2232,68.2695,68.2078,68.2618,31452.0
2015-06-10 14:25:00,88.39,88.41,88.34,88.38,45429.0,68.2695,68.285,68.2309,68.2618,45429.0
2015-06-10 14:30:00,88.37,88.38,88.34,88.35,47373.0,68.2541,68.2618,68.2309,68.2386,47373.0
2015-06-10 14:35:00,88.35,88.44,88.34,88.44,42387.0,68.2386,68.3082,68.2309,68.3082,42387.0
2015-06-10 14:40:00,88.44,88.45,88.41,88.42,39881.0,68.3082,68.3159,68.285,68.2927,39881.0
2015-06-10 14:45:00,88.43,88.47,88.41,88.46,52705.0,68.3004,68.3313,68.285,68.3236,52705.0
2015-06-10 14:50:00,88.45,88.52,88.45,88.52,81693.0,68.3159,68.3699,68.3159,68.3699,81693.0
2015-06-10 14:55:00,88.52,88.61,88.52,88.61,46425.0,68.3699,68.4395,68.3699,68.4395,46425.0
2015-06-10 15:00:00,88.6,88.62,88.57,88.62,65294.0,68.4317,68.4472,68.4086,68.4472,65294.0
2015-06-10 15:05:00,88.62,88.71,88.62,88.68,84164.0,68.4472,68.5167,68.4472,68.4935,84164.0
2015-06-10 15:10:00,88.69,88.69,88.62,88.65,57593.0,68.5013,68.5013,68.4472,68.4704,57593.0
2015-06-10 15:15:00,88.65,88.66,88.59,88.6,66004.0,68.4704,68.4781,68.424,68.4317,66004.0
2015-06-10 15:20:00,88.61,88.64,88.55,88.56,46345.0,68.4395,68.4626,68.3931,68.4008,46345.0
2015-06-10 15:25:00,88.55,88.57,88.53,88.56,39078.0,68.3931,68.4086,68.3777,68.4008,39078.0
2015-06-10 15:30:00,88.57,88.57,88.45,88.5,73611.0,68.4086,68.4086,68.3159,68.3545,73611.0
2015-06-10 15:35:00,88.49,88.5,88.44,88.45,45113.0,68.3468,68.3545,68.3082,68.3159,45113.0
2015-06-10 15:40:00,88.45,88.53,88.4,88.53,83515.0,68.3159,68.3777,68.2773,68.3777,83515.0
2015-06-10 15:45:00,88.52,88.58,88.5,88.58,77862.0,68.3699,68.4163,68.3545,68.4163,77862.0
2015-06-10 15:50:00,88.58,88.58,88.52,88.52,87094.0,68.4163,68.4163,68.3699,68.3699,87094.0
2015-06-10 15:55:00,88.53,88.53,88.45,88.46,172528.0,68.3777,68.3777,68.3159,68.3236,172528.0
2015-06-11 09:30:00,88.62,88.76,88.49,88.65,82770.0,68.4472,68.5553,68.3468,68.4704,82770.0
2015-06-11 09:35:00,88.63,88.66,88.47,88.51,34657.0,68.4549,68.4781,68.3313,68.3622,34657.0
2015-06-11 09:40:00,88.55,88.59,88.4,88.47,59006.0,68.3931,68.424,68.2773,68.3313,59006.0
2015-06-11 09:45:00,88.47,88.52,88.36,88.5,37829.0,68.3313,68.3699,68.2464,68.3545,37829.0
2015-06-11 09:50:00,88.54,88.58,88.38,88.38,50212.0,68.3854,68.4163,68.2618,68.2618,50212.0
2015-06-11 09:55:00,88.38,88.46,88.25,88.25,44445.0,68.2618,68.3236,68.1614,68.1614,44445.0
2015-06-11 10:00:00,88.25,88.33,88.08,88.16,54408.0,68.1614,68.2232,68.0301,68.0919,54408.0
2015-06-11 10:05:00,88.17,88.34,88.17,88.29,41819.0,68.0996,68.2309,68.0996,68.1923,41819.0
2015-06-11 10:10:00,88.29,88.55,88.27,88.54,38642.0,68.1923,68.3931,68.1769,68.3854,38642.0
2015-06-11 10:15:00,88.55,88.55,88.42,88.48,44155.0,68.3931,68.3931,68.2927,68.3391,44155.0
2015-06-11 10:20:00,88.49,88.59,88.49,88.5,31133.0,68.3468,68.424,68.3468,68.3545,31133.0
2015-06-11 10:25:00,88.48,88.55,88.45,88.53,22842.0,68.3391,68.3931,68.3159,68.3777,22842.0
2015-06-11 10:30:00,88.54,88.55,88.19,88.26,46637.0,68.3854,68.3931,68.1151,68.1691,46637.0
2015-06-11 10:35:00,88.26,88.26,88.09,88.19,40113.0,68.1691,68.1691,68.0378,68.1151,40113.0
2015-06-11 10:40:00,88.18,88.29,88.18,88.26,21909.0,68.1073,68.1923,68.1073,68.1691,21909.0
2015-06-11 10:45:00,88.25,88.33,88.21,88.22,42468.0,68.1614,68.2232,68.1305,68.1382,42468.0
2015-06-11 10:50:00,88.22,88.25,88.15,88.19,38370.0,68.1382,68.1614,68.0842,68.1151,38370.0
2015-06-11 10:55:00,88.19,88.21,88.12,88.13,22940.0,68.1151,68.1305,68.061,68.0687,22940.0
2015-06-11 11:00:00,88.13,88.28,88.1,88.21,43599.0,68.0687,68.1846,68.0456,68.1305,43599.0
2015-06-11 11:05:00,88.2,88.29,88.16,88.29,46765.0,68.1228,68.1923,68.0919,68.1923,46765.0
2015-06-11 11:10:00,88.29,88.31,88.21,88.21,26946.0,68.1923,68.2078,68.1305,68.1305,26946.0
2015-06-11 11:15:00,88.2,88.25,88.13,88.15,32501.0,68.1228,68.1614,68.0687,68.0842,32501.0
2015-06-11 11:20:00,88.14,88.22,88.08,88.21,46342.0,68.0764,68.1382,68.0301,68.1305,46342.0
2015-06-11 11:25:00,88.23,88.23,88.11,88.15,37333.0,68.146,68.146,68.0533,68.0842,37333.0
2015-06-11 11:30:00,88.16,88.22,88.16,88.2,22509.0,68.0919,68.1382,68.0919,68.1228,22509.0
2015-06-11 11:35:00,88.19,88.36,88.19,88.35,34314.0,68.1151,68.2464,68.1151,68.2386,34314.0
2015-06-11 11:40:00,88.36,88.37,88.21,88.22,25979.0,68.2464,68.2541,68.1305,68.1382,25979.0
2015-06-11 11:45:00,88.22,88.26,88.2,88.23,15367.0,68.1382,68.1691,68.1228,68.146,15367.0
2015-06-11 11:50:00,88.24,88.27,88.22,88.23,13374.0,68.1537,68.1769,68.1382,68.146,13374.0
2015-06-11 11:55:00,88.23,88.23,88.13,88.13,15900.0,68.146,68.146,68.0687,68.0687,15900.0
2015-06-11 12:00:00,88.13,88.21,88.13,88.2,14656.0,68.0687,68.1305,68.0687,68.1228,14656.0
2015-06-11 12:05:00,88.19,88.21,88.04,88.04,22109.0,68.1151,68.1305,67.9992,67.9992,22109.0
2015-06-11 12:10:00,88.05,88.1,88.04,88.05,18543.0,68.0069,68.0456,67.9992,68.0069,18543.0
2015-06-11 12:15:00,88.05,88.08,88.01,88.07,14517.0,68.0069,68.0301,67.976,68.0224,14517.0
2015-06-11 12:20:00,88.06,88.09,88.03,88.05,20888.0,68.0147,68.0378,67.9915,68.0069,20888.0
2015-06-11 12:25:00,88.07,88.08,88.04,88.05,22163.0,68.0224,68.0301,67.9992,68.0069,22163.0
2015-06-11 12:30:00,88.06,88.13,88.05,88.13,14700.0,68.0147,68.0687,68.0069,68.0687,14700.0
2015-06-11 12:35:00,88.12,88.13,88.07,88.07,15426.0,68.061,68.0687,68.0224,68.0224,15426.0
2015-06-11 12:40:00,88.07,88.11,88.06,88.1,11698.0,68.0224,68.0533,68.0147,68.0456,11698.0
2015-06-11 12:45:00,88.11,88.11,88.03,88.03,9561.0,68.0533,68.0533,67.9915,67.9915,9561.0
2015-06-11 12:50:00,88.03,88.04,87.97,88.0,22940.0,67.9915,67.9992,67.9451,67.9683,22940.0
2015-06-11 12:55:00,88.0,88.0,87.97,87.99,12879.0,67.9683,67.9683,67.9451,67.9606,12879.0
2015-06-11 13:00:00,87.99,88.01,87.95,87.96,14739.0,67.9606,67.976,67.9297,67.9374,14739.0
2015-06-11 13:05:00,87.95,88.0,87.92,87.97,18140.0,67.9297,67.9683,67.9065,67.9451,18140.0
2015-06-11 13:10:00,87.95,88.0,87.95,87.96,16811.0,67.9297,67.9683,67.9297,67.9374,16811.0
2015-06-11 13:15:00,87.97,88.01,87.96,87.99,12382.0,67.9451,67.976,67.9374,67.9606,12382.0
2015-06-11 13:20:00,87.99,88.01,87.96,87.99,11208.0,67.9606,67.976,67.9374,67.9606,11208.0
2015-06-11 13:25:00,87.99,88.01,87.94,87.95,11408.0,67.9606,67.976,67.922,67.9297,11408.0
2015-06-11 13:30:00,87.95,88.01,87.92,87.99,18020.0,67.9297,67.976,67.9065,67.9606,18020.0
2015-06-11 13:35:00,87.99,88.01,87.98,87.98,14186.0,67.9606,67.976,67.9529,67.9529,14186.0
2015-06-11 13:40:00,87.99,88.01,87.98,88.01,19837.0,67.9606,67.976,67.9529,67.976,19837.0
2015-06-11 13:45:00,88.01,88.14,88.01,88.05,20091.0,67.976,68.0764,67.976,68.0069,20091.0
2015-06-11 13:50:00,88.05,88.09,88.05,88.06,9365.0,68.0069,68.0378,68.0069,68.0147,9365.0
2015-06-11 13:55:00,88.06,88.06,88.03,88.05,11542.0,68.0147,68.0147,67.9915,68.0069,11542.0
2015-06-11 14:00:00,88.06,88.07,88.05,88.05,6891.0,68.0147,68.0224,68.0069,68.0069,6891.0
2015-06-11 14:05:00,88.06,88.06,88.01,88.05,14233.0,68.0147,68.0147,67.976,68.0069,14233.0
2015-06-11 14:10:00,88.06,88.1,88.05,88.08,12867.0,68.0147,68.0456,68.0069,68.0301,12867.0
2015-06-11 14:15:00,88.09,88.1,88.07,88.08,14043.0,68.0378,68.0456,68.0224,68.0301,14043.0
2015-06-11 14:20:00,88.08,88.12,88.07,88.11,12793.0,68.0301,68.061,68.0224,68.0533,12793.0
2015-06-11 14:25:00,88.11,88.13,88.07,88.08,17982.0,68.0533,68.0687,68.0224,68.0301,17982.0
2015-06-11 14:30:00,88.07,88.1,88.07,88.1,10083.0,68.0224,68.0456,68.0224,68.0456,10083.0
2015-06-11 14:35:00,88.09,88.15,88.08,88.14,21095.0,68.0378,68.0842,68.0301,68.0764,21095.0
2015-06-11 14:40:00,88.13,88.16,88.1,88.14,26484.0,68.0687,68.0919,68.0456,68.0764,26484.0
2015-06-11 14:45:00,88.15,88.18,88.14,88.16,8568.0,68.0842,68.1073,68.0764,68.0919,8568.0
2015-06-11 14:50:00,88.15,88.17,88.09,88.1,20344.0,68.0842,68.0996,68.0378,68.0456,20344.0
2015-06-11 14:55:00,88.1,88.11,88.07,88.09,19526.0,68.0456,68.0533,68.0224,68.0378,19526.0
2015-06-11 15:00:00,88.09,88.16,88.08,88.16,10643.0,68.0378,68.0919,68.0301,68.0919,10643.0
2015-06-11 15:05:00,88.17,88.19,88.16,88.18,11901.0,68.0996,68.1151,68.0919,68.1073,11901.0
2015-06-11 15:10:00,88.18,88.21,88.17,88.2,20046.0,68.1073,68.1305,68.0996,68.1228,20046.0
2015-06-11 15:15:00,88.2,88.23,88.17,88.2,19742.0,68.1228,68.146,68.0996,68.1228,19742.0
2015-06-11 15:20:00,88.2,88.21,88.12,88.16,50034.0,68.1228,68.1305,68.061,68.0919,50034.0
2015-06-11 15:25:00,88.17,88.19,88.15,88.18,27894.0,68.0996,68.1151,68.0842,68.1073,27894.0
2015-06-11 15:30:00,88.18,88.23,88.14,88.15,30826.0,68.1073,68.146,68.0764,68.0842,30826.0
2015-06-11 15:35:00,88.15,88.16,88.11,88.14,35641.0,68.0842,68.0919,68.0533,68.0764,35641.0
2015-06-11 15:40:00,88.14,88.16,88.09,88.14,31108.0,68.0764,68.0919,68.0378,68.0764,31108.0
2015-06-11 15:45:00,88.13,88.16,88.1,88.14,45520.0,68.0687,68.0919,68.0456,68.0764,45520.0
2015-06-11 15:50:00,88.14,88.14,88.09,88.1,63572.0,68.0764,68.0764,68.0378,68.0456,63572.0
2015-06-11 15:55:00,88.09,88.21,88.08,88.21,149341.0,68.0378,68.1305,68.0301,68.1305,149341.0
2015-06-12 09:30:00,87.95,88.39,87.81,88.36,92808.0,67.9297,68.2695,67.8216,68.2464,92808.0
2015-06-12 09:35:00,88.35,88.41,88.07,88.3,58298.0,68.2386,68.285,68.0224,68.2,58298.0
2015-06-12 09:40:00,88.27,88.3,87.96,88.04,25978.0,68.1769,68.2,67.9374,67.9992,25978.0
2015-06-12 09:45:00,88.04,88.27,87.95,88.24,46475.0,67.9992,68.1769,67.9297,68.1537,46475.0
2015-06-12 09:50:00,88.23,88.34,88.1,88.1,52282.0,68.146,68.2309,68.0456,68.0456,52282.0
2015-06-12 09:55:00,88.11,88.38,88.07,88.33,31417.0,68.0533,68.2618,68.0224,68.2232,31417.0
2015-06-12 10:00:00,88.32,88.37,88.23,88.35,30950.0,68.2155,68.2541,68.146,68.2386,30950.0
2015-06-12 10:05:00,88.35,88.39,88.16,88.21,37807.0,68.2386,68.2695,68.0919,68.1305,37807.0
2015-06-12 10:10:00,88.21,88.22,88.11,88.16,33604.0,68.1305,68.1382,68.0533,68.0919,33604.0
2015-06-12 10:15:00,88.17,88.24,88.09,88.11,31015.0,68.0996,68.1537,68.0378,68.0533,31015.0
2015-06-12 10:20:00,88.14,88.17,88.04,88.05,17529.0,68.0764,68.0996,67.9992,68.0069,17529.0
2015-06-12 10:25:00,88.05,88.06,87.96,87.99,23531.0,68.0069,68.0147,67.9374,67.9606,23531.0
2015-06-12 10:30:00,87.97,88.02,87.88,87.89,31303.0,67.9451,67.9838,67.8756,67.8834,31303.0
2015-06-12 10:35:00,87.91,87.92,87.75,87.79,34718.0,67.8988,67.9065,67.7752,67.8061,34718.0
2015-06-12 10:40:00,87.81,87.83,87.71,87.79,17512.0,67.8216,67.837,67.7443,67.8061,17512.0
2015-06-12 10:45:00,87.8,87.83,87.67,87.74,24023.0,67.8138,67.837,67.7134,67.7675,24023.0
2015-06-12 10:50:00,87.77,87.77,87.67,87.73,27938.0,67.7907,67.7907,67.7134,67.7598,27938.0
2015-06-12 10:55:00,87.76,87.82,87.71,87.71,29261.0,67.783,67.8293,67.7443,67.7443,29261.0
2015-06-12 11:00:00,87.73,87.79,87.73,87.79,38440.0,67.7598,67.8061,67.7598,67.8061,38440.0
2015-06-12 11:05:00,87.79,87.89,87.79,87.88,14288.0,67.8061,67.8834,67.8061,67.8756,14288.0
2015-06-12 11:10:00,87.88,88.05,87.85,88.01,39683.0,67.8756,68.0069,67.8525,67.976,39683.0
2015-06-12 11:15:00,88.03,88.08,87.97,88.0,42399.0,67.9915,68.0301,67.9451,67.9683,42399.0
2015-06-12 11:20:00,88.0,88.01,87.91,87.96,19478.0,67.9683,67.976,67.8988,67.9374,19478.0
2015-06-12 11:25:00,87.94,88.02,87.92,87.95,23673.0,67.922,67.9838,67.9065,67.9297,23673.0
2015-06-12 11:30:00,87.95,88.04,87.91,88.04,49823.0,67.9297,67.9992,67.8988,67.9992,49823.0
2015-06-12 11:35:00,88.03,88.04,87.97,88.0,23441.0,67.9915,67.9992,67.9451,67.9683,23441.0
2015-06-12 11:40:00,87.99,87.99,87.89,87.94,22011.0,67.9606,67.9606,67.8834,67.922,22011.0
2015-06-12 11:45:00,87.95,87.96,87.87,87.89,14603.0,67.9297,67.9374,67.8679,67.8834,14603.0
2015-06-12 11:50:00,87.92,87.95,87.91,87.92,11856.0,67.9065,67.9297,67.8988,67.9065,11856.0
2015-06-12 11:55:00,87.91,87.92,87.8,87.92,15571.0,67.8988,67.9065,67.8138,67.9065,15571.0
2015-06-12 12:00:00,87.91,87.95,87.89,87.92,12745.0,67.8988,67.9297,67.8834,67.9065,12745.0
2015-06-12 12:05:00,87.9,87.9,87.83,87.83,8187.0,67.8911,67.8911,67.837,67.837,8187.0
2015-06-12 12:10:00,87.82,87.87,87.77,87.84,12905.0,67.8293,67.8679,67.7907,67.8447,12905.0
2015-06-12 12:15:00,87.83,87.83,87.8,87.81,10745.0,67.837,67.837,67.8138,67.8216,10745.0
2015-06-12 12:20:00,87.81,87.86,87.8,87.85,3800.0,67.8216,67.8602,67.8138,67.8525,3800.0
2015-06-12 12:25:00,87.86,87.88,87.83,87.86,7642.0,67.8602,67.8756,67.837,67.8602,7642.0
2015-06-12 12:30:00,87.84,87.84,87.77,87.78,5846.0,67.8447,67.8447,67.7907,67.7984,5846.0
2015-06-12 12:35:00,87.78,87.83,87.76,87.78,12652.0,67.7984,67.837,67.783,67.7984,12652.0
2015-06-12 12:40:00,87.78,87.8,87.72,87.76,12758.0,67.7984,67.8138,67.7521,67.783,12758.0
2015-06-12 12:45:00,87.75,87.79,87.72,87.73,3698.0,67.7752,67.8061,67.7521,67.7598,3698.0
2015-06-12 12:50:00,87.73,87.76,87.7,87.7,9818.0,67.7598,67.783,67.7366,67.7366,9818.0
2015-06-12 12:55:00,87.73,87.74,87.69,87.69,10566.0,67.7598,67.7675,67.7289,67.7289,10566.0
2015-06-12 13:00:00,87.7,87.72,87.64,87.65,32181.0,67.7366,67.7521,67.6903,67.698,32181.0
2015-06-12 13:05:00,87.65,87.67,87.62,87.63,16262.0,67.698,67.7134,67.6748,67.6825,16262.0
2015-06-12 13:10:00,87.65,87.69,87.63,87.68,8348.0,67.698,67.7289,67.6825,67.7212,8348.0
2015-06-12 13:15:00,87.69,87.78,87.67,87.78,19660.0,67.7289,67.7984,67.7134,67.7984,19660.0
2015-06-12 13:20:00,87.77,87.85,87.77,87.83,9420.0,67.7907,67.8525,67.7907,67.837,9420.0
2015-06-12 13:25:00,87.81,87.82,87.75,87.76,13695.0,67.8216,67.8293,67.7752,67.783,13695.0
2015-06-12 13:30:00,87.77,87.91,87.73,87.87,41626.0,67.7907,67.8988,67.7598,67.8679,41626.0
2015-06-12 13:35:00,87.88,87.89,87.85,87.85,4693.0,67.8756,67.8834,67.8525,67.8525,4693.0
2015-06-12 13:40:00,87.84,87.85,87.79,87.79,7392.0,67.8447,67.8525,67.8061,67.8061,7392.0
2015-06-12 13:45:00,87.77,87.79,87.74,87.74,10100.0,67.7907,67.8061,67.7675,67.7675,10100.0
2015-06-12 13:50:00,87.75,87.76,87.72,87.74,11387.0,67.7752,67.783,67.7521,67.7675,11387.0
2015-06-12 13:55:00,87.74,87.79,87.74,87.77,8453.0,67.7675,67.8061,67.7675,67.7907,8453.0
2015-06-12 14:00:00,87.78,87.79,87.74,87.76,7462.0,67.7984,67.8061,67.7675,67.783,7462.0
2015-06-12 14:05:00,87.74,87.76,87.7,87.7,7183.0,67.7675,67.783,67.7366,67.7366,7183.0
2015-06-12 14:10:00,87.7,87.72,87.68,87.68,7386.0,67.7366,67.7521,67.7212,67.7212,7386.0
2015-06-12 14:15:00,87.68,87.74,87.68,87.73,26014.0,67.7212,67.7675,67.7212,67.7598,26014.0
2015-06-12 14:20:00,87.74,87.77,87.72,87.75,6756.0,67.7675,67.7907,67.7521,67.7752,6756.0
2015-06-12 14:25:00,87.74,87.75,87.73,87.75,6798.0,67.7675,67.7752,67.7598,67.7752,6798.0
2015-06-12 14:30:00,87.75,87.75,87.61,87.61,25542.0,67.7752,67.7752,67.6671,67.6671,25542.0
2015-06-12 14:35:00,87.61,87.61,87.57,87.6,16597.0,67.6671,67.6671,67.6362,67.6594,16597.0
2015-06-12 14:40:00,87.6,87.66,87.59,87.66,12944.0,67.6594,67.7057,67.6516,67.7057,12944.0
2015-06-12 14:45:00,87.66,87.72,87.65,87.71,14323.0,67.7057,67.7521,67.698,67.7443,14323.0
2015-06-12 14:50:00,87.71,87.72,87.66,87.68,16333.0,67.7443,67.7521,67.7057,67.7212,16333.0
2015-06-12 14:55:00,87.67,87.69,87.64,87.67,10815.0,67.7134,67.7289,67.6903,67.7134,10815.0
2015-06-12 15:00:00,87.65,87.72,87.64,87.72,18767.0,67.698,67.7521,67.6903,67.7521,18767.0
2015-06-12 15:05:00,87.72,87.73,87.65,87.7,17467.0,67.7521,67.7598,67.698,67.7366,17467.0
2015-06-12 15:10:00,87.71,87.73,87.67,87.7,13071.0,67.7443,67.7598,67.7134,67.7366,13071.0
2015-06-12 15:15:00,87.7,87.8,87.69,87.8,18173.0,67.7366,67.8138,67.7289,67.8138,18173.0
2015-06-12 15:20:00,87.8,87.87,87.8,87.85,20948.0,67.8138,67.8679,67.8138,67.8525,20948.0
2015-06-12 15:25:00,87.85,87.87,87.81,87.87,14647.0,67.8525,67.8679,67.8216,67.8679,14647.0
2015-06-12 15:30:00,87.88,87.97,87.87,87.9,31328.0,67.8756,67.9451,67.8679,67.8911,31328.0
2015-06-12 15:35:00,87.9,87.91,87.85,87.87,20857.0,67.8911,67.8988,67.8525,67.8679,20857.0
2015-06-12 15:40:00,87.86,87.95,87.84,87.95,49282.0,67.8602,67.9297,67.8447,67.9297,49282.0
2015-06-12 15:45:00,87.94,87.97,87.88,87.92,51027.0,67.922,67.9451,67.8756,67.9065,51027.0
2015-06-12 15:50:00,87.91,87.94,87.9,87.92,43812.0,67.8988,67.922,67.8911,67.9065,43812.0
2015-06-12 15:55:00,87.91,87.93,87.85,87.86,144530.0,67.8988,67.9143,67.8525,67.8602,144530.0
2015-06-15 09:30:00,87.14,87.14,86.6,86.62,125987.0,67.3041,67.3041,66.887,66.9025,125987.0
2015-06-15 09:35:00,86.65,86.66,86.38,86.45,83209.0,66.9256,66.9333,66.7171,66.7711,83209.0
2015-06-15 09:40:00,86.47,86.65,86.35,86.64,158145.0,66.7866,66.9256,66.6939,66.9179,158145.0
2015-06-15 09:45:00,86.63,86.76,86.56,86.67,44737.0,66.9102,67.0106,66.8561,66.9411,44737.0
2015-06-15 09:50:00,86.66,86.74,86.54,86.73,50784.0,66.9333,66.9951,66.8407,66.9874,50784.0
2015-06-15 09:55:00,86.72,86.85,86.68,86.8,43695.0,66.9797,67.0801,66.9488,67.0415,43695.0
2015-06-15 10:00:00,86.8,86.89,86.74,86.83,57714.0,67.0415,67.111,66.9951,67.0646,57714.0
2015-06-15 10:05:00,86.83,86.83,86.62,86.63,46608.0,67.0646,67.0646,66.9025,66.9102,46608.0
2015-06-15 10:10:00,86.63,86.74,86.57,86.73,51310.0,66.9102,66.9951,66.8638,66.9874,51310.0
2015-06-15 10:15:00,86.74,86.84,86.71,86.77,32946.0,66.9951,67.0724,66.972,67.0183,32946.0
2015-06-15 10:20:00,86.77,86.82,86.64,86.71,61431.0,67.0183,67.0569,66.9179,66.972,61431.0
2015-06-15 10:25:00,86.7,86.8,86.65,86.8,60682.0,66.9642,67.0415,66.9256,67.0415,60682.0
2015-06-15 10:30:00,86.79,86.92,86.78,86.89,22669.0,67.0338,67.1342,67.026,67.111,22669.0
2015-06-15 10:35:00,86.88,86.95,86.77,86.91,18850.0,67.1033,67.1573,67.0183,67.1264,18850.0
2015-06-15 10:40:00,86.92,87.08,86.9,86.93,49981.0,67.1342,67.2577,67.1187,67.1419,49981.0
2015-06-15 10:45:00,86.91,87.12,86.9,87.03,23587.0,67.1264,67.2886,67.1187,67.2191,23587.0
2015-06-15 10:50:00,87.04,87.05,86.94,87.01,18773.0,67.2268,67.2346,67.1496,67.2037,18773.0
2015-06-15 10:55:00,87.0,87.04,86.99,87.0,11328.0,67.196,67.2268,67.1882,67.196,11328.0
2015-06-15 11:00:00,87.02,87.27,87.02,87.21,36686.0,67.2114,67.4045,67.2114,67.3581,36686.0
2015-06-15 11:05:00,87.21,87.21,87.13,87.17,17236.0,67.3581,67.3581,67.2964,67.3273,17236.0
2015-06-15 11:10:00,87.18,87.34,87.18,87.3,38397.0,67.335,67.4586,67.335,67.4277,38397.0
2015-06-15 11:15:00,87.3,87.31,87.2,87.23,17295.0,67.4277,67.4354,67.3504,67.3736,17295.0
2015-06-15 11:20:00,87.24,87.24,87.06,87.15,39482.0,67.3813,67.3813,67.2423,67.3118,39482.0
2015-06-15 11:25:00,87.15,87.18,87.0,87.0,51045.0,67.3118,67.335,67.196,67.196,51045.0
2015-06-15 11:30:00,87.01,87.08,86.99,87.05,18456.0,67.2037,67.2577,67.1882,67.2346,18456.0
2015-06-15 11:35:00,87.06,87.16,87.03,87.15,38601.0,67.2423,67.3195,67.2191,67.3118,38601.0
2015-06-15 11:40:00,87.14,87.17,87.12,87.12,17512.0,67.3041,67.3273,67.2886,67.2886,17512.0
2015-06-15 11:45:00,87.12,87.31,87.1,87.31,25934.0,67.2886,67.4354,67.2732,67.4354,25934.0
2015-06-15 11:50:00,87.32,87.39,87.31,87.33,22808.0,67.4431,67.4972,67.4354,67.4508,22808.0
2015-06-15 11:55:00,87.33,87.33,87.19,87.21,23982.0,67.4508,67.4508,67.3427,67.3581,23982.0
2015-06-15 12:00:00,87.21,87.23,87.11,87.2,14005.0,67.3581,67.3736,67.2809,67.3504,14005.0
2015-06-15 12:05:00,87.19,87.24,87.15,87.15,25675.0,67.3427,67.3813,67.3118,67.3118,25675.0
2015-06-15 12:10:00,87.16,87.26,87.15,87.22,15650.0,67.3195,67.3968,67.3118,67.3659,15650.0
2015-06-15 12:15:00,87.21,87.3,87.2,87.26,6042.0,67.3581,67.4277,67.3504,67.3968,6042.0
2015-06-15 12:20:00,87.26,87.27,87.21,87.22,8404.0,67.3968,67.4045,67.3581,67.3659,8404.0
2015-06-15 12:25:00,87.22,87.22,87.12,87.14,10995.0,67.3659,67.3659,67.2886,67.3041,10995.0
2015-06-15 12:30:00,87.15,87.24,87.14,87.24,11624.0,67.3118,67.3813,67.3041,67.3813,11624.0
2015-06-15 12:35:00,87.22,87.22,87.13,87.18,10962.0,67.3659,67.3659,67.2964,67.335,10962.0
2015-06-15 12:40:00,87.18,87.24,87.16,87.21,6243.0,67.335,67.3813,67.3195,67.3581,6243.0
2015-06-15 12:45:00,87.22,87.33,87.21,87.33,9637.0,67.3659,67.4508,67.3581,67.4508,9637.0
2015-06-15 12:50:00,87.32,87.32,87.3,87.31,13499.0,67.4431,67.4431,67.4277,67.4354,13499.0
2015-06-15 12:55:00,87.33,87.33,87.25,87.29,8782.0,67.4508,67.4508,67.389,67.4199,8782.0
2015-06-15 13:00:00,87.29,87.32,87.26,87.29,10035.0,67.4199,67.4431,67.3968,67.4199,10035.0
2015-06-15 13:05:00,87.3,87.3,87.26,87.28,7272.0,67.4277,67.4277,67.3968,67.4122,7272.0
2015-06-15 13:10:00,87.27,87.28,87.2,87.23,9223.0,67.4045,67.4122,67.3504,67.3736,9223.0
2015-06-15 13:15:00,87.24,87.3,87.21,87.22,8839.0,67.3813,67.4277,67.3581,67.3659,8839.0
2015-06-15 13:20:00,87.25,87.26,87.19,87.21,11062.0,67.389,67.3968,67.3427,67.3581,11062.0
2015-06-15 13:25:00,87.2,87.21,87.12,87.18,16730.0,67.3504,67.3581,67.2886,67.335,16730.0
2015-06-15 13:30:00,87.18,87.18,87.14,87.16,6500.0,67.335,67.335,67.3041,67.3195,6500.0
2015-06-15 13:35:00,87.14,87.15,87.1,87.11,18669.0,67.3041,67.3118,67.2732,67.2809,18669.0
2015-06-15 13:40:00,87.1,87.11,86.99,87.06,15222.0,67.2732,67.2809,67.1882,67.2423,15222.0
2015-06-15 13:45:00,87.05,87.07,87.01,87.03,15578.0,67.2346,67.25,67.2037,67.2191,15578.0
2015-06-15 13:50:00,87.05,87.33,86.99,87.07,51373.0,67.2346,67.4508,67.1882,67.25,51373.0
2015-06-15 13:55:00,87.08,87.09,87.02,87.05,10575.0,67.2577,67.2655,67.2114,67.2346,10575.0
2015-06-15 14:00:00,87.04,87.09,87.04,87.04,10698.0,67.2268,67.2655,67.2268,67.2268,10698.0
2015-06-15 14:05:00,87.04,87.06,86.97,86.98,21160.0,67.2268,67.2423,67.1728,67.1805,21160.0
2015-06-15 14:10:00,86.96,87.09,86.93,87.03,22204.0,67.1651,67.2655,67.1419,67.2191,22204.0
2015-06-15 14:15:00,87.04,87.1,87.01,87.08,15605.0,67.2268,67.2732,67.2037,67.2577,15605.0
2015-06-15 14:20:00,87.08,87.08,87.02,87.03,14113.0,67.2577,67.2577,67.2114,67.2191,14113.0
2015-06-15 14:25:00,87.02,87.03,86.96,87.01,13387.0,67.2114,67.2191,67.1651,67.2037,13387.0
2015-06-15 14:30:00,87.0,87.02,86.94,86.94,9248.0,67.196,67.2114,67.1496,67.1496,9248.0
2015-06-15 14:35:00,86.94,86.99,86.93,86.96,15503.0,67.1496,67.1882,67.1419,67.1651,15503.0
2015-06-15 14:40:00,86.97,86.97,86.89,86.9,13529.0,67.1728,67.1728,67.111,67.1187,13529.0
2015-06-15 14:45:00,86.89,86.97,86.89,86.93,12127.0,67.111,67.1728,67.111,67.1419,12127.0
2015-06-15 14:50:00,86.91,86.92,86.81,86.85,22080.0,67.1264,67.1342,67.0492,67.0801,22080.0
2015-06-15 14:55:00,86.84,86.9,86.82,86.87,28347.0,67.0724,67.1187,67.0569,67.0955,28347.0
2015-06-15 15:00:00,86.86,86.91,86.84,86.87,13944.0,67.0878,67.1264,67.0724,67.0955,13944.0
2015-06-15 15:05:00,86.87,86.9,86.82,86.86,25665.0,67.0955,67.1187,67.0569,67.0878,25665.0
2015-06-15 15:10:00,86.87,86.94,86.84,86.93,17071.0,67.0955,67.1496,67.0724,67.1419,17071.0
2015-06-15 15:15:00,86.94,86.97,86.88,86.92,24103.0,67.1496,67.1728,67.1033,67.1342,24103.0
2015-06-15 15:20:00,86.91,86.99,86.91,86.94,17221.0,67.1264,67.1882,67.1264,67.1496,17221.0
2015-06-15 15:25:00,86.94,86.98,86.91,86.96,24659.0,67.1496,67.1805,67.1264,67.1651,24659.0
2015-06-15 15:30:00,86.96,87.02,86.95,87.02,22510.0,67.1651,67.2114,67.1573,67.2114,22510.0
2015-06-15 15:35:00,87.03,87.08,87.02,87.06,33410.0,67.2191,67.2577,67.2114,67.2423,33410.0
2015-06-15 15:40:00,87.06,87.22,87.06,87.21,54416.0,67.2423,67.3659,67.2423,67.3581,54416.0
2015-06-15 15:45:00,87.2,87.24,87.15,87.17,55053.0,67.3504,67.3813,67.3118,67.3273,55053.0
2015-06-15 15:50:00,87.17,87.21,87.15,87.21,75541.0,67.3273,67.3581,67.3118,67.3581,75541.0
2015-06-15 15:55:00,87.2,87.21,87.09,87.14,120913.0,67.3504,67.3581,67.2655,67.3041,120913.0
2015-06-16 09:30:00,86.79,86.82,86.4,86.61,79069.0,67.0338,67.0569,66.7325,66.8947,79069.0
2015-06-16 09:35:00,86.61,86.91,86.44,86.81,59334.0,66.8947,67.1264,66.7634,67.0492,59334.0
2015-06-16 09:40:00,86.81,86.93,86.77,86.89,23830.0,67.0492,67.1419,67.0183,67.111,23830.0
2015-06-16 09:45:00,86.91,87.02,86.76,86.77,28489.0,67.1264,67.2114,67.0106,67.0183,28489.0
2015-06-16 09:50:00,86.86,86.89,86.59,86.62,92285.0,67.0878,67.111,66.8793,66.9025,92285.0
2015-06-16 09:55:00,86.67,86.8,86.62,86.75,91612.0,66.9411,67.0415,66.9025,67.0029,91612.0
2015-06-16 10:00:00,86.74,86.76,86.64,86.7,48825.0,66.9951,67.0106,66.9179,66.9642,48825.0
2015-06-16 10:05:00,86.69,86.69,86.52,86.53,38937.0,66.9565,66.9565,66.8252,66.8329,38937.0
2015-06-16 10:10:00,86.51,86.53,86.35,86.37,79580.0,66.8175,66.8329,66.6939,66.7094,79580.0
2015-06-16 10:15:00,86.37,86.42,86.24,86.36,64385.0,66.7094,66.748,66.609,66.7016,64385.0
2015-06-16 10:20:00,86.36,86.57,86.34,86.57,24438.0,66.7016,66.8638,66.6862,66.8638,24438.0
2015-06-16 10:25:00,86.57,86.57,86.35,86.41,55533.0,66.8638,66.8638,66.6939,66.7403,55533.0
2015-06-16 10:30:00,86.4,86.48,86.35,86.35,41397.0,66.7325,66.7943,66.6939,66.6939,41397.0
2015-06-16 10:35:00,86.35,86.36,86.25,86.3,60558.0,66.6939,66.7016,66.6167,66.6553,60558.0
2015-06-16 10:40:00,86.3,86.46,86.29,86.45,28869.0,66.6553,66.7789,66.6476,66.7711,28869.0
2015-06-16 10:45:00,86.45,86.52,86.44,86.49,18872.0,66.7711,66.8252,66.7634,66.802,18872.0
2015-06-16 10:50:00,86.47,86.48,86.34,86.34,24281.0,66.7866,66.7943,66.6862,66.6862,24281.0
2015-06-16 10:55:00,86.34,86.35,86.28,86.32,29350.0,66.6862,66.6939,66.6398,66.6707,29350.0
2015-06-16 11:00:00,86.33,86.51,86.32,86.5,38352.0,66.6785,66.8175,66.6707,66.8098,38352.0
2015-06-16 11:05:00,86.49,86.55,86.48,86.51,24310.0,66.802,66.8484,66.7943,66.8175,24310.0
2015-06-16 11:10:00,86.52,86.63,86.44,86.58,80354.0,66.8252,66.9102,66.7634,66.8716,80354.0
2015-06-16 11:15:00,86.59,86.63,86.55,86.56,34415.0,66.8793,66.9102,66.8484,66.8561,34415.0
2015-06-16 11:20:00,86.57,86.62,86.47,86.48,26954.0,66.8638,66.9025,66.7866,66.7943,26954.0
2015-06-16 11:25:00,86.48,86.52,86.37,86.37,31509.0,66.7943,66.8252,66.7094,66.7094,31509.0
2015-06-16 11:30:00,86.38,86.4,86.32,86.32,24884.0,66.7171,66.7325,66.6707,66.6707,24884.0
2015-06-16 11:35:00,86.32,86.34,86.24,86.25,37862.0,66.6707,66.6862,66.609,66.6167,37862.0
2015-06-16 11:40:00,86.25,86.37,86.25,86.37,25730.0,66.6167,66.7094,66.6167,66.7094,25730.0
2015-06-16 11:45:00,86.37,86.52,86.36,86.52,22191.0,66.7094,66.8252,66.7016,66.8252,22191.0
2015-06-16 11:50:00,86.52,86.57,86.51,86.56,27228.0,66.8252,66.8638,66.8175,66.8561,27228.0
2015-06-16 11:55:00,86.56,86.6,86.5,86.58,26642.0,66.8561,66.887,66.8098,66.8716,26642.0
2015-06-16 12:00:00,86.57,86.57,86.46,86.47,10563.0,66.8638,66.8638,66.7789,66.7866,10563.0
2015-06-16 12:05:00,86.47,86.48,86.39,86.4,18060.0,66.7866,66.7943,66.7248,66.7325,18060.0
2015-06-16 12:10:00,86.38,86.39,86.32,86.32,11719.0,66.7171,66.7248,66.6707,66.6707,11719.0
2015-06-16 12:15:00,86.33,86.33,86.28,86.31,21261.0,66.6785,66.6785,66.6398,66.663,21261.0
2015-06-16 12:20:00,86.31,86.36,86.31,86.32,13717.0,66.663,66.7016,66.663,66.6707,13717.0
2015-06-16 12:25:00,86.33,86.38,86.29,86.36,23319.0,66.6785,66.7171,66.6476,66.7016,23319.0
2015-06-16 12:30:00,86.37,86.44,86.36,86.37,22673.0,66.7094,66.7634,66.7016,66.7094,22673.0
2015-06-16 12:35:00,86.37,86.41,86.35,86.38,22446.0,66.7094,66.7403,66.6939,66.7171,22446.0
2015-06-16 12:40:00,86.38,86.38,86.32,86.35,23312.0,66.7171,66.7171,66.6707,66.6939,23312.0
2015-06-16 12:45:00,86.36,86.36,86.3,86.33,15003.0,66.7016,66.7016,66.6553,66.6785,15003.0
2015-06-16 12:50:00,86.34,86.39,86.32,86.33,15051.0,66.6862,66.7248,66.6707,66.6785,15051.0
2015-06-16 12:55:00,86.33,86.35,86.3,86.33,11236.0,66.6785,66.6939,66.6553,66.6785,11236.0
2015-06-16 13:00:00,86.32,86.37,86.31,86.37,30702.0,66.6707,66.7094,66.663,66.7094,30702.0
2015-06-16 13:05:00,86.36,86.37,86.27,86.28,20008.0,66.7016,66.7094,66.6321,66.6398,20008.0
2015-06-16 13:10:00,86.28,86.32,86.26,86.32,17305.0,66.6398,66.6707,66.6244,66.6707,17305.0
2015-06-16 13:15:00,86.3,86.32,86.26,86.28,12761.0,66.6553,66.6707,66.6244,66.6398,12761.0
2015-06-16 13:20:00,86.28,86.33,86.27,86.3,17523.0,66.6398,66.6785,66.6321,66.6553,17523.0
2015-06-16 13:25:00,86.31,86.36,86.3,86.33,19371.0,66.663,66.7016,66.6553,66.6785,19371.0
2015-06-16 13:30:00,86.34,86.41,86.33,86.4,14887.0,66.6862,66.7403,66.6785,66.7325,14887.0
2015-06-16 13:35:00,86.39,86.42,86.37,86.42,22710.0,66.7248,66.748,66.7094,66.748,22710.0
2015-06-16 13:40:00,86.42,86.44,86.38,86.4,11624.0,66.748,66.7634,66.7171,66.7325,11624.0
2015-06-16 13:45:00,86.41,86.44,86.39,86.4,16846.0,66.7403,66.7634,66.7248,66.7325,16846.0
2015-06-16 13:50:00,86.4,86.41,86.36,86.39,16770.0,66.7325,66.7403,66.7016,66.7248,16770.0
2015-06-16 13:55:00,86.39,86.45,86.38,86.39,11657.0,66.7248,66.7711,66.7171,66.7248,11657.0
2015-06-16 14:00:00,86.4,86.43,86.38,86.38,16776.0,66.7325,66.7557,66.7171,66.7171,16776.0
2015-06-16 14:05:00,86.39,86.53,86.38,86.5,25121.0,66.7248,66.8329,66.7171,66.8098,25121.0
2015-06-16 14:10:00,86.51,86.53,86.48,86.53,21280.0,66.8175,66.8329,66.7943,66.8329,21280.0
2015-06-16 14:15:00,86.52,86.55,86.51,86.54,14973.0,66.8252,66.8484,66.8175,66.8407,14973.0
2015-06-16 14:20:00,86.53,86.61,86.52,86.56,20885.0,66.8329,66.8947,66.8252,66.8561,20885.0
2015-06-16 14:25:00,86.55,86.58,86.53,86.54,14550.0,66.8484,66.8716,66.8329,66.8407,14550.0
2015-06-16 14:30:00,86.53,86.57,86.53,86.57,23333.0,66.8329,66.8638,66.8329,66.8638,23333.0
2015-06-16 14:35:00,86.57,86.59,86.55,86.58,11305.0,66.8638,66.8793,66.8484,66.8716,11305.0
2015-06-16 14:40:00,86.59,86.62,86.55,86.58,27469.0,66.8793,66.9025,66.8484,66.8716,27469.0
2015-06-16 14:45:00,86.57,86.58,86.5,86.52,20044.0,66.8638,66.8716,66.8098,66.8252,20044.0
2015-06-16 14:50:00,86.53,86.59,86.51,86.58,15287.0,66.8329,66.8793,66.8175,66.8716,15287.0
2015-06-16 14:55:00,86.58,86.59,86.57,86.59,15419.0,66.8716,66.8793,66.8638,66.8793,15419.0
2015-06-16 15:00:00,86.58,86.6,86.56,86.59,26557.0,66.8716,66.887,66.8561,66.8793,26557.0
2015-06-16 15:05:00,86.59,86.61,86.54,86.57,26696.0,66.8793,66.8947,66.8407,66.8638,26696.0
2015-06-16 15:10:00,86.56,86.57,86.51,86.52,18853.0,66.8561,66.8638,66.8175,66.8252,18853.0
2015-06-16 15:15:00,86.51,86.54,86.5,86.53,20518.0,66.8175,66.8407,66.8098,66.8329,20518.0
2015-06-16 15:20:00,86.52,86.55,86.48,86.55,22195.0,66.8252,66.8484,66.7943,66.8484,22195.0
2015-06-16 15:25:00,86.54,86.57,86.52,86.56,17430.0,66.8407,66.8638,66.8252,66.8561,17430.0
2015-06-16 15:30:00,86.57,86.6,86.56,86.58,21696.0,66.8638,66.887,66.8561,66.8716,21696.0
2015-06-16 15:35:00,86.59,86.61,86.57,86.58,28545.0,66.8793,66.8947,66.8638,66.8716,28545.0
2015-06-16 15:40:00,86.58,86.59,86.48,86.5,47968.0,66.8716,66.8793,66.7943,66.8098,47968.0
2015-06-16 15:45:00,86.51,86.61,86.47,86.54,56898.0,66.8175,66.8947,66.7866,66.8407,56898.0
2015-06-16 15:50:00,86.55,86.58,86.53,86.58,52878.0,66.8484,66.8716,66.8329,66.8716,52878.0
2015-06-16 15:55:00,86.58,86.59,86.51,86.57,100374.0,66.8716,66.8793,66.8175,66.8638,100374.0
2015-06-17 09:30:00,86.89,87.02,86.82,86.93,85067.0,67.111,67.2114,67.0569,67.1419,85067.0
2015-06-17 09:35:00,86.91,87.23,86.9,87.06,24346.0,67.1264,67.3736,67.1187,67.2423,24346.0
2015-06-17 09:40:00,87.04,87.22,87.02,87.16,17945.0,67.2268,67.3659,67.2114,67.3195,17945.0
2015-06-17 09:45:00,87.2,87.25,87.11,87.12,25494.0,67.3504,67.389,67.2809,67.2886,25494.0
2015-06-17 09:50:00,87.13,87.21,87.02,87.02,13342.0,67.2964,67.3581,67.2114,67.2114,13342.0
2015-06-17 09:55:00,87.03,87.1,87.0,87.05,11904.0,67.2191,67.2732,67.196,67.2346,11904.0
2015-06-17 10:00:00,87.09,87.17,87.0,87.16,21467.0,67.2655,67.3273,67.196,67.3195,21467.0
2015-06-17 10:05:00,87.15,87.22,87.1,87.14,27997.0,67.3118,67.3659,67.2732,67.3041,27997.0
2015-06-17 10:10:00,87.15,87.19,87.11,87.17,14491.0,67.3118,67.3427,67.2809,67.3273,14491.0
2015-06-17 10:15:00,87.17,87.17,87.06,87.08,26291.0,67.3273,67.3273,67.2423,67.2577,26291.0
2015-06-17 10:20:00,87.08,87.15,87.02,87.1,30454.0,67.2577,67.3118,67.2114,67.2732,30454.0
2015-06-17 10:25:00,87.09,87.17,87.06,87.13,13670.0,67.2655,67.3273,67.2423,67.2964,13670.0
2015-06-17 10:30:00,87.12,87.13,87.05,87.09,22544.0,67.2886,67.2964,67.2346,67.2655,22544.0
2015-06-17 10:35:00,87.1,87.13,87.07,87.07,16175.0,67.2732,67.2964,67.25,67.25,16175.0
2015-06-17 10:40:00,87.06,87.08,87.05,87.05,11890.0,67.2423,67.2577,67.2346,67.2346,11890.0
2015-06-17 10:45:00,87.04,87.08,86.94,87.03,20285.0,67.2268,67.2577,67.1496,67.2191,20285.0
2015-06-17 10:50:00,87.02,87.04,86.88,86.92,49113.0,67.2114,67.2268,67.1033,67.1342,49113.0
2015-06-17 10:55:00,86.91,86.96,86.88,86.91,21728.0,67.1264,67.1651,67.1033,67.1264,21728.0
2015-06-17 11:00:00,86.91,86.94,86.82,86.88,26331.0,67.1264,67.1496,67.0569,67.1033,26331.0
2015-06-17 11:05:00,86.87,86.93,86.87,86.91,14869.0,67.0955,67.1419,67.0955,67.1264,14869.0
2015-06-17 11:10:00,86.91,86.95,86.9,86.93,14545.0,67.1264,67.1573,67.1187,67.1419,14545.0
2015-06-17 11:15:00,86.95,86.96,86.89,86.9,11934.0,67.1573,67.1651,67.111,67.1187,11934.0
2015-06-17 11:20:00,86.91,86.97,86.85,86.91,29274.0,67.1264,67.1728,67.0801,67.1264,29274.0
2015-06-17 11:25:00,86.9,86.93,86.86,86.89,14864.0,67.1187,67.1419,67.0878,67.111,14864.0
2015-06-17 11:30:00,86.88,86.88,86.81,86.86,13810.0,67.1033,67.1033,67.0492,67.0878,13810.0
2015-06-17 11:35:00,86.85,86.88,86.8,86.87,28256.0,67.0801,67.1033,67.0415,67.0955,28256.0
2015-06-17 11:40:00,86.85,86.87,86.8,86.81,22296.0,67.0801,67.0955,67.0415,67.0492,22296.0
2015-06-17 11:45:00,86.81,86.88,86.8,86.88,21933.0,67.0492,67.1033,67.0415,67.1033,21933.0
2015-06-17 11:50:00,86.88,86.9,86.87,86.89,14905.0,67.1033,67.1187,67.0955,67.111,14905.0
2015-06-17 11:55:00,86.9,86.91,86.85,86.87,13189.0,67.1187,67.1264,67.0801,67.0955,13189.0
2015-06-17 12:00:00,86.87,86.9,86.85,86.86,7224.0,67.0955,67.1187,67.0801,67.0878,7224.0
2015-06-17 12:05:00,86.86,86.87,86.67,86.75,49944.0,67.0878,67.0955,66.9411,67.0029,49944.0
2015-06-17 12:10:00,86.72,86.75,86.68,86.7,12881.0,66.9797,67.0029,66.9488,66.9642,12881.0
2015-06-17 12:15:00,86.69,86.69,86.59,86.61,17327.0,66.9565,66.9565,66.8793,66.8947,17327.0
2015-06-17 12:20:00,86.61,86.63,86.58,86.61,14233.0,66.8947,66.9102,66.8716,66.8947,14233.0
2015-06-17 12:25:00,86.63,86.63,86.57,86.58,17215.0,66.9102,66.9102,66.8638,66.8716,17215.0
2015-06-17 12:30:00,86.58,86.58,86.54,86.56,12690.0,66.8716,66.8716,66.8407,66.8561,12690.0
2015-06-17 12:35:00,86.56,86.57,86.52,86.54,14856.0,66.8561,66.8638,66.8252,66.8407,14856.0
2015-06-17 12:40:00,86.51,86.52,86.4,86.44,34685.0,66.8175,66.8252,66.7325,66.7634,34685.0
2015-06-17 12:45:00,86.44,86.47,86.42,86.44,11725.0,66.7634,66.7866,66.748,66.7634,11725.0
2015-06-17 12:50:00,86.44,86.44,86.36,86.36,12839.0,66.7634,66.7634,66.7016,66.7016,12839.0
2015-06-17 12:55:00,86.38,86.4,86.32,86.35,29702.0,66.7171,66.7325,66.6707,66.6939,29702.0
2015-06-17 13:00:00,86.36,86.39,86.34,86.38,14082.0,66.7016,66.7248,66.6862,66.7171,14082.0
2015-06-17 13:05:00,86.37,86.41,86.34,86.4,21934.0,66.7094,66.7403,66.6862,66.7325,21934.0
2015-06-17 13:10:00,86.41,86.43,86.37,86.41,20859.0,66.7403,66.7557,66.7094,66.7403,20859.0
2015-06-17 13:15:00,86.4,86.43,86.37,86.38,19123.0,66.7325,66.7557,66.7094,66.7171,19123.0
2015-06-17 13:20:00,86.38,86.39,86.34,86.37,15364.0,66.7171,66.7248,66.6862,66.7094,15364.0
2015-06-17 13:25:00,86.35,86.51,86.34,86.49,26785.0,66.6939,66.8175,66.6862,66.802,26785.0
2015-06-17 13:30:00,86.48,86.61,86.48,86.61,43043.0,66.7943,66.8947,66.7943,66.8947,43043.0
2015-06-17 13:35:00,86.6,86.64,86.52,86.54,22511.0,66.887,66.9179,66.8252,66.8407,22511.0
2015-06-17 13:40:00,86.54,86.55,86.48,86.48,20965.0,66.8407,66.8484,66.7943,66.7943,20965.0
2015-06-17 13:45:00,86.5,86.51,86.46,86.49,18218.0,66.8098,66.8175,66.7789,66.802,18218.0
2015-06-17 13:50:00,86.49,86.63,86.48,86.61,33440.0,66.802,66.9102,66.7943,66.8947,33440.0
2015-06-17 13:55:00,86.63,86.69,86.59,86.63,26414.0,66.9102,66.9565,66.8793,66.9102,26414.0
2015-06-17 14:00:00,86.6,87.02,86.4,86.9,74158.0,66.887,67.2114,66.7325,67.1187,74158.0
2015-06-17 14:05:00,86.89,86.97,86.79,86.87,50880.0,67.111,67.1728,67.0338,67.0955,50880.0
2015-06-17 14:10:00,86.9,86.96,86.83,86.91,24079.0,67.1187,67.1651,67.0646,67.1264,24079.0
2015-06-17 14:15:00,86.91,86.97,86.83,86.88,55353.0,67.1264,67.1728,67.0646,67.1033,55353.0
2015-06-17 14:20:00,86.88,86.9,86.76,86.81,100225.0,67.1033,67.1187,67.0106,67.0492,100225.0
2015-06-17 14:25:00,86.8,86.91,86.79,86.85,28862.0,67.0415,67.1264,67.0338,67.0801,28862.0
2015-06-17 14:30:00,86.83,87.13,86.81,87.08,194556.0,67.0646,67.2964,67.0492,67.2577,194556.0
2015-06-17 14:35:00,87.08,87.21,87.02,87.21,25485.0,67.2577,67.3581,67.2114,67.3581,25485.0
2015-06-17 14:40:00,87.2,87.51,87.2,87.4,92256.0,67.3504,67.5899,67.3504,67.5049,92256.0
2015-06-17 14:45:00,87.37,87.53,87.37,87.5,35712.0,67.4817,67.6053,67.4817,67.5821,35712.0
2015-06-17 14:50:00,87.48,87.55,87.48,87.52,58274.0,67.5667,67.6208,67.5667,67.5976,58274.0
2015-06-17 14:55:00,87.5,87.52,87.43,87.45,32094.0,67.5821,67.5976,67.5281,67.5435,32094.0
2015-06-17 15:00:00,87.46,87.5,87.39,87.44,64703.0,67.5512,67.5821,67.4972,67.5358,64703.0
2015-06-17 15:05:00,87.44,87.48,87.33,87.33,68056.0,67.5358,67.5667,67.4508,67.4508,68056.0
2015-06-17 15:10:00,87.32,87.36,87.24,87.24,46742.0,67.4431,67.474,67.3813,67.3813,46742.0
2015-06-17 15:15:00,87.24,87.37,87.24,87.29,27019.0,67.3813,67.4817,67.3813,67.4199,27019.0
2015-06-17 15:20:00,87.28,87.48,87.27,87.41,56161.0,67.4122,67.5667,67.4045,67.5126,56161.0
2015-06-17 15:25:00,87.41,87.43,87.38,87.4,26753.0,67.5126,67.5281,67.4895,67.5049,26753.0
2015-06-17 15:30:00,87.39,87.43,87.29,87.29,46558.0,67.4972,67.5281,67.4199,67.4199,46558.0
2015-06-17 15:35:00,87.29,87.35,87.24,87.28,30314.0,67.4199,67.4663,67.3813,67.4122,30314.0
2015-06-17 15:40:00,87.27,87.28,87.21,87.24,40725.0,67.4045,67.4122,67.3581,67.3813,40725.0
2015-06-17 15:45:00,87.23,87.25,87.14,87.21,72372.0,67.3736,67.389,67.3041,67.3581,72372.0
2015-06-17 15:50:00,87.21,87.31,87.21,87.26,93136.0,67.3581,67.4354,67.3581,67.3968,93136.0
2015-06-17 15:55:00,87.27,87.3,87.22,87.22,101522.0,67.4045,67.4277,67.3659,67.3659,101522.0
2015-06-18 09:30:00,86.83,87.74,86.83,87.39,69788.0,67.0646,67.7675,67.0646,67.4972,69788.0
2015-06-18 09:35:00,87.36,87.45,87.04,87.05,42679.0,67.474,67.5435,67.2268,67.2346,42679.0
2015-06-18 09:40:00,87.05,87.25,86.89,87.16,103860.0,67.2346,67.389,67.111,67.3195,103860.0
2015-06-18 09:45:00,87.17,87.39,87.15,87.33,88249.0,67.3273,67.4972,67.3118,67.4508,88249.0
2015-06-18 09:50:00,87.35,87.36,87.11,87.23,47914.0,67.4663,67.474,67.2809,67.3736,47914.0
2015-06-18 09:55:00,87.24,87.28,87.05,87.15,24830.0,67.3813,67.4122,67.2346,67.3118,24830.0
2015-06-18 10:00:00,87.17,87.29,87.15,87.27,44398.0,67.3273,67.4199,67.3118,67.4045,44398.0
2015-06-18 10:05:00,87.26,87.32,87.21,87.25,68351.0,67.3968,67.4431,67.3581,67.389,68351.0
2015-06-18 10:10:00,87.26,87.41,87.26,87.4,26966.0,67.3968,67.5126,67.3968,67.5049,26966.0
2015-06-18 10:15:00,87.41,87.48,87.37,87.4,21818.0,67.5126,67.5667,67.4817,67.5049,21818.0
2015-06-18 10:20:00,87.4,87.4,87.29,87.34,20545.0,67.5049,67.5049,67.4199,67.4586,20545.0
2015-06-18 10:25:00,87.32,87.37,87.22,87.24,24532.0,67.4431,67.4817,67.3659,67.3813,24532.0
2015-06-18 10:30:00,87.24,87.31,87.12,87.18,23683.0,67.3813,67.4354,67.2886,67.335,23683.0
2015-06-18 10:35:00,87.2,87.27,87.2,87.24,31370.0,67.3504,67.4045,67.3504,67.3813,31370.0
2015-06-18 10:40:00,87.24,87.29,87.18,87.24,25465.0,67.3813,67.4199,67.335,67.3813,25465.0
2015-06-18 10:45:00,87.25,87.36,87.24,87.3,56821.0,67.389,67.474,67.3813,67.4277,56821.0
2015-06-18 10:50:00,87.29,87.46,87.28,87.4,37776.0,67.4199,67.5512,67.4122,67.5049,37776.0
2015-06-18 10:55:00,87.39,87.42,87.33,87.37,15675.0,67.4972,67.5203,67.4508,67.4817,15675.0
2015-06-18 11:00:00,87.37,87.47,87.33,87.37,54400.0,67.4817,67.559,67.4508,67.4817,54400.0
2015-06-18 11:05:00,87.38,87.54,87.37,87.53,26517.0,67.4895,67.613,67.4817,67.6053,26517.0
2015-06-18 11:10:00,87.53,87.55,87.49,87.51,21997.0,67.6053,67.6208,67.5744,67.5899,21997.0
2015-06-18 11:15:00,87.52,87.53,87.42,87.42,17542.0,67.5976,67.6053,67.5203,67.5203,17542.0
2015-06-18 11:20:00,87.42,87.48,87.4,87.47,16609.0,67.5203,67.5667,67.5049,67.559,16609.0
2015-06-18 11:25:00,87.48,87.51,87.44,87.49,31999.0,67.5667,67.5899,67.5358,67.5744,31999.0
2015-06-18 11:30:00,87.47,87.51,87.45,87.46,20389.0,67.559,67.5899,67.5435,67.5512,20389.0
2015-06-18 11:35:00,87.46,87.48,87.36,87.38,13328.0,67.5512,67.5667,67.474,67.4895,13328.0
2015-06-18 11:40:00,87.36,87.43,87.31,87.31,29121.0,67.474,67.5281,67.4354,67.4354,29121.0
2015-06-18 11:45:00,87.31,87.37,87.29,87.34,23838.0,67.4354,67.4817,67.4199,67.4586,23838.0
2015-06-18 11:50:00,87.33,87.35,87.29,87.32,15664.0,67.4508,67.4663,67.4199,67.4431,15664.0
2015-06-18 11:55:00,87.31,87.33,87.3,87.33,14510.0,67.4354,67.4508,67.4277,67.4508,14510.0
2015-06-18 12:00:00,87.34,87.35,87.3,87.3,32900.0,67.4586,67.4663,67.4277,67.4277,32900.0
2015-06-18 12:05:00,87.3,87.3,87.26,87.27,20111.0,67.4277,67.4277,67.3968,67.4045,20111.0
2015-06-18 12:10:00,87.26,87.3,87.22,87.23,12589.0,67.3968,67.4277,67.3659,67.3736,12589.0
2015-06-18 12:15:00,87.23,87.25,87.16,87.25,18353.0,67.3736,67.389,67.3195,67.389,18353.0
2015-06-18 12:20:00,87.25,87.57,87.25,87.56,29412.0,67.389,67.6362,67.389,67.6285,29412.0
2015-06-18 12:25:00,87.56,87.58,87.52,87.52,23118.0,67.6285,67.6439,67.5976,67.5976,23118.0
2015-06-18 12:30:00,87.54,87.68,87.54,87.64,25535.0,67.613,67.7212,67.613,67.6903,25535.0
2015-06-18 12:35:00,87.63,87.68,87.43,87.48,48411.0,67.6825,67.7212,67.5281,67.5667,48411.0
2015-06-18 12:40:00,87.49,87.52,87.37,87.38,21730.0,67.5744,67.5976,67.4817,67.4895,21730.0
2015-06-18 12:45:00,87.38,87.43,87.36,87.38,20976.0,67.4895,67.5281,67.474,67.4895,20976.0
2015-06-18 12:50:00,87.39,87.43,87.37,87.38,16536.0,67.4972,67.5281,67.4817,67.4895,16536.0
2015-06-18 12:55:00,87.38,87.39,87.3,87.33,22448.0,67.4895,67.4972,67.4277,67.4508,22448.0
2015-06-18 13:00:00,87.34,87.43,87.33,87.42,7861.0,67.4586,67.5281,67.4508,67.5203,7861.0
2015-06-18 13:05:00,87.43,87.44,87.33,87.33,17969.0,67.5281,67.5358,67.4508,67.4508,17969.0
2015-06-18 13:10:00,87.32,87.49,87.32,87.44,23579.0,67.4431,67.5744,67.4431,67.5358,23579.0
2015-06-18 13:15:00,87.44,87.46,87.3,87.36,23533.0,67.5358,67.5512,67.4277,67.474,23533.0
2015-06-18 13:20:00,87.34,87.37,87.22,87.26,67393.0,67.4586,67.4817,67.3659,67.3968,67393.0
2015-06-18 13:25:00,87.26,87.37,87.25,87.37,22982.0,67.3968,67.4817,67.389,67.4817,22982.0
2015-06-18 13:30:00,87.35,87.41,87.35,87.39,10948.0,67.4663,67.5126,67.4663,67.4972,10948.0
2015-06-18 13:35:00,87.4,87.47,87.39,87.43,15655.0,67.5049,67.559,67.4972,67.5281,15655.0
2015-06-18 13:40:00,87.43,87.48,87.41,87.45,11790.0,67.5281,67.5667,67.5126,67.5435,11790.0
2015-06-18 13:45:00,87.44,87.46,87.37,87.41,12993.0,67.5358,67.5512,67.4817,67.5126,12993.0
2015-06-18 13:50:00,87.4,87.43,87.36,87.4,13614.0,67.5049,67.5281,67.474,67.5049,13614.0
2015-06-18 13:55:00,87.39,87.42,87.33,87.35,8866.0,67.4972,67.5203,67.4508,67.4663,8866.0
2015-06-18 14:00:00,87.35,87.38,87.3,87.38,17913.0,67.4663,67.4895,67.4277,67.4895,17913.0
2015-06-18 14:05:00,87.39,87.44,87.39,87.42,11976.0,67.4972,67.5358,67.4972,67.5203,11976.0
2015-06-18 14:10:00,87.44,87.44,87.37,87.39,14346.0,67.5358,67.5358,67.4817,67.4972,14346.0
2015-06-18 14:15:00,87.38,87.4,87.27,87.31,41718.0,67.4895,67.5049,67.4045,67.4354,41718.0
2015-06-18 14:20:00,87.32,87.4,87.29,87.39,28843.0,67.4431,67.5049,67.4199,67.4972,28843.0
2015-06-18 14:25:00,87.39,87.4,87.31,87.32,16103.0,67.4972,67.5049,67.4354,67.4431,16103.0
2015-06-18 14:30:00,87.31,87.37,87.27,87.32,22062.0,67.4354,67.4817,67.4045,67.4431,22062.0
2015-06-18 14:35:00,87.33,87.42,87.3,87.4,25945.0,67.4508,67.5203,67.4277,67.5049,25945.0
2015-06-18 14:40:00,87.42,87.45,87.38,87.41,17060.0,67.5203,67.5435,67.4895,67.5126,17060.0
2015-06-18 14:45:00,87.41,87.43,87.4,87.41,17786.0,67.5126,67.5281,67.5049,67.5126,17786.0
2015-06-18 14:50:00,87.41,87.5,87.39,87.46,30748.0,67.5126,67.5821,67.4972,67.5512,30748.0
2015-06-18 14:55:00,87.45,87.46,87.4,87.44,23643.0,67.5435,67.5512,67.5049,67.5358,23643.0
2015-06-18 15:00:00,87.44,87.46,87.36,87.41,28357.0,67.5358,67.5512,67.474,67.5126,28357.0
2015-06-18 15:05:00,87.41,87.42,87.34,87.36,17829.0,67.5126,67.5203,67.4586,67.474,17829.0
2015-06-18 15:10:00,87.38,87.43,87.37,87.4,19260.0,67.4895,67.5281,67.4817,67.5049,19260.0
2015-06-18 15:15:00,87.4,87.44,87.39,87.42,18955.0,67.5049,67.5358,67.4972,67.5203,18955.0
2015-06-18 15:20:00,87.43,87.47,87.42,87.47,25388.0,67.5281,67.559,67.5203,67.559,25388.0
2015-06-18 15:25:00,87.47,87.55,87.45,87.53,34132.0,67.559,67.6208,67.5435,67.6053,34132.0
2015-06-18 15:30:00,87.54,87.55,87.48,87.49,33883.0,67.613,67.6208,67.5667,67.5744,33883.0
2015-06-18 15:35:00,87.49,87.51,87.37,87.39,45406.0,67.5744,67.5899,67.4817,67.4972,45406.0
2015-06-18 15:40:00,87.39,87.46,87.39,87.44,41702.0,67.4972,67.5512,67.4972,67.5358,41702.0
2015-06-18 15:45:00,87.44,87.44,87.37,87.38,56726.0,67.5358,67.5358,67.4817,67.4895,56726.0
2015-06-18 15:50:00,87.37,87.4,87.33,87.38,78934.0,67.4817,67.5049,67.4508,67.4895,78934.0
2015-06-18 15:55:00,87.38,87.44,87.36,87.4,139523.0,67.4895,67.5358,67.474,67.5049,139523.0
2015-06-19 09:30:00,87.27,87.67,87.15,87.57,1047655.0,67.4045,67.7134,67.3118,67.6362,1047655.0
2015-06-19 09:35:00,87.67,87.84,87.59,87.64,28265.0,67.7134,67.8447,67.6516,67.6903,28265.0
2015-06-19 09:40:00,87.65,87.84,87.55,87.79,37315.0,67.698,67.8447,67.6208,67.8061,37315.0
2015-06-19 09:45:00,87.8,87.8,87.54,87.55,24352.0,67.8138,67.8138,67.613,67.6208,24352.0
2015-06-19 09:50:00,87.56,87.67,87.42,87.45,30975.0,67.6285,67.7134,67.5203,67.5435,30975.0
2015-06-19 09:55:00,87.44,87.51,87.38,87.43,35363.0,67.5358,67.5899,67.4895,67.5281,35363.0
2015-06-19 10:00:00,87.42,87.87,87.42,87.84,56744.0,67.5203,67.8679,67.5203,67.8447,56744.0
2015-06-19 10:05:00,87.87,87.96,87.8,87.9,21529.0,67.8679,67.9374,67.8138,67.8911,21529.0
2015-06-19 10:10:00,87.91,87.91,87.74,87.77,19705.0,67.8988,67.8988,67.7675,67.7907,19705.0
2015-06-19 10:15:00,87.77,87.83,87.72,87.81,15162.0,67.7907,67.837,67.7521,67.8216,15162.0
2015-06-19 10:20:00,87.83,87.87,87.78,87.81,46319.0,67.837,67.8679,67.7984,67.8216,46319.0
2015-06-19 10:25:00,87.81,87.84,87.76,87.81,34340.0,67.8216,67.8447,67.783,67.8216,34340.0
2015-06-19 10:30:00,87.81,87.9,87.79,87.85,21232.0,67.8216,67.8911,67.8061,67.8525,21232.0
2015-06-19 10:35:00,87.85,87.91,87.73,87.74,20579.0,67.8525,67.8988,67.7598,67.7675,20579.0
2015-06-19 10:40:00,87.74,87.78,87.66,87.74,24018.0,67.7675,67.7984,67.7057,67.7675,24018.0
2015-06-19 10:45:00,87.73,87.79,87.72,87.78,19584.0,67.7598,67.8061,67.7521,67.7984,19584.0
2015-06-19 10:50:00,87.78,87.79,87.68,87.72,13994.0,67.7984,67.8061,67.7212,67.7521,13994.0
2015-06-19 10:55:00,87.72,87.74,87.66,87.67,11756.0,67.7521,67.7675,67.7057,67.7134,11756.0
2015-06-19 11:00:00,87.66,87.69,87.63,87.69,18005.0,67.7057,67.7289,67.6825,67.7289,18005.0
2015-06-19 11:05:00,87.69,87.69,87.64,87.69,18560.0,67.7289,67.7289,67.6903,67.7289,18560.0
2015-06-19 11:10:00,87.7,87.71,87.56,87.57,34244.0,67.7366,67.7443,67.6285,67.6362,34244.0
2015-06-19 11:15:00,87.58,87.6,87.52,87.57,15244.0,67.6439,67.6594,67.5976,67.6362,15244.0
2015-06-19 11:20:00,87.58,87.6,87.45,87.47,33343.0,67.6439,67.6594,67.5435,67.559,33343.0
2015-06-19 11:25:00,87.46,87.56,87.45,87.46,31123.0,67.5512,67.6285,67.5435,67.5512,31123.0
2015-06-19 11:30:00,87.48,87.5,87.47,87.49,9897.0,67.5667,67.5821,67.559,67.5744,9897.0
2015-06-19 11:35:00,87.49,87.51,87.46,87.5,16673.0,67.5744,67.5899,67.5512,67.5821,16673.0
2015-06-19 11:40:00,87.51,87.53,87.43,87.43,34244.0,67.5899,67.6053,67.5281,67.5281,34244.0
2015-06-19 11:45:00,87.43,87.46,87.4,87.46,28365.0,67.5281,67.5512,67.5049,67.5512,28365.0
2015-06-19 11:50:00,87.46,87.51,87.34,87.38,44844.0,67.5512,67.5899,67.4586,67.4895,44844.0
2015-06-19 11:55:00,87.38,87.42,87.36,87.41,38894.0,67.4895,67.5203,67.474,67.5126,38894.0
2015-06-19 12:00:00,87.42,87.47,87.4,87.47,11214.0,67.5203,67.559,67.5049,67.559,11214.0
2015-06-19 12:05:00,87.47,87.48,87.43,87.45,11582.0,67.559,67.5667,67.5281,67.5435,11582.0
2015-06-19 12:10:00,87.45,87.51,87.43,87.5,13930.0,67.5435,67.5899,67.5281,67.5821,13930.0
2015-06-19 12:15:00,87.51,87.57,87.48,87.57,46802.0,67.5899,67.6362,67.5667,67.6362,46802.0
2015-06-19 12:20:00,87.57,87.59,87.53,87.53,12692.0,67.6362,67.6516,67.6053,67.6053,12692.0
2015-06-19 12:25:00,87.54,87.57,87.53,87.56,8056.0,67.613,67.6362,67.6053,67.6285,8056.0
2015-06-19 12:30:00,87.55,87.62,87.51,87.62,13064.0,67.6208,67.6748,67.5899,67.6748,13064.0
2015-06-19 12:35:00,87.63,87.7,87.63,87.66,13713.0,67.6825,67.7366,67.6825,67.7057,13713.0
2015-06-19 12:40:00,87.67,87.75,87.66,87.73,17169.0,67.7134,67.7752,67.7057,67.7598,17169.0
2015-06-19 12:45:00,87.74,87.8,87.73,87.79,30990.0,67.7675,67.8138,67.7598,67.8061,30990.0
2015-06-19 12:50:00,87.78,87.79,87.73,87.74,15611.0,67.7984,67.8061,67.7598,67.7675,15611.0
2015-06-19 12:55:00,87.74,87.74,87.67,87.68,9501.0,67.7675,67.7675,67.7134,67.7212,9501.0
2015-06-19 13:00:00,87.69,87.74,87.67,87.74,9209.0,67.7289,67.7675,67.7134,67.7675,9209.0
2015-06-19 13:05:00,87.75,87.78,87.74,87.78,13968.0,67.7752,67.7984,67.7675,67.7984,13968.0
2015-06-19 13:10:00,87.77,87.8,87.76,87.79,10544.0,67.7907,67.8138,67.783,67.8061,10544.0
2015-06-19 13:15:00,87.8,87.84,87.79,87.79,14826.0,67.8138,67.8447,67.8061,67.8061,14826.0
2015-06-19 13:20:00,87.79,87.79,87.72,87.73,13627.0,67.8061,67.8061,67.7521,67.7598,13627.0
2015-06-19 13:25:00,87.73,87.74,87.64,87.66,18476.0,67.7598,67.7675,67.6903,67.7057,18476.0
2015-06-19 13:30:00,87.66,87.66,87.61,87.61,14299.0,67.7057,67.7057,67.6671,67.6671,14299.0
2015-06-19 13:35:00,87.63,87.64,87.6,87.61,24752.0,67.6825,67.6903,67.6594,67.6671,24752.0
2015-06-19 13:40:00,87.63,87.64,87.61,87.63,9895.0,67.6825,67.6903,67.6671,67.6825,9895.0
2015-06-19 13:45:00,87.6,87.62,87.57,87.57,10759.0,67.6594,67.6748,67.6362,67.6362,10759.0
2015-06-19 13:50:00,87.57,87.58,87.55,87.56,13114.0,67.6362,67.6439,67.6208,67.6285,13114.0
2015-06-19 13:55:00,87.56,87.6,87.56,87.59,5983.0,67.6285,67.6594,67.6285,67.6516,5983.0
2015-06-19 14:00:00,87.58,87.59,87.55,87.56,11305.0,67.6439,67.6516,67.6208,67.6285,11305.0
2015-06-19 14:05:00,87.56,87.58,87.51,87.51,8337.0,67.6285,67.6439,67.5899,67.5899,8337.0
2015-06-19 14:10:00,87.51,87.54,87.49,87.49,15071.0,67.5899,67.613,67.5744,67.5744,15071.0
2015-06-19 14:15:00,87.49,87.51,87.47,87.49,13554.0,67.5744,67.5899,67.559,67.5744,13554.0
2015-06-19 14:20:00,87.5,87.5,87.41,87.42,14444.0,67.5821,67.5821,67.5126,67.5203,14444.0
2015-06-19 14:25:00,87.42,87.43,87.39,87.39,23708.0,67.5203,67.5281,67.4972,67.4972,23708.0
2015-06-19 14:30:00,87.39,87.41,87.35,87.38,28212.0,67.4972,67.5126,67.4663,67.4895,28212.0
2015-06-19 14:35:00,87.39,87.43,87.37,87.4,13374.0,67.4972,67.5281,67.4817,67.5049,13374.0
2015-06-19 14:40:00,87.41,87.41,87.37,87.4,12665.0,67.5126,67.5126,67.4817,67.5049,12665.0
2015-06-19 14:45:00,87.41,87.41,87.37,87.39,10181.0,67.5126,67.5126,67.4817,67.4972,10181.0
2015-06-19 14:50:00,87.39,87.4,87.36,87.38,21324.0,67.4972,67.5049,67.474,67.4895,21324.0
2015-06-19 14:55:00,87.38,87.41,87.37,87.41,12483.0,67.4895,67.5126,67.4817,67.5126,12483.0
2015-06-19 15:00:00,87.41,87.42,87.38,87.41,12314.0,67.5126,67.5203,67.4895,67.5126,12314.0
2015-06-19 15:05:00,87.41,87.44,87.39,87.42,22636.0,67.5126,67.5358,67.4972,67.5203,22636.0
2015-06-19 15:10:00,87.43,87.44,87.38,87.42,16090.0,67.5281,67.5358,67.4895,67.5203,16090.0
2015-06-19 15:15:00,87.42,87.42,87.33,87.39,16749.0,67.5203,67.5203,67.4508,67.4972,16749.0
2015-06-19 15:20:00,87.38,87.43,87.36,87.39,15880.0,67.4895,67.5281,67.474,67.4972,15880.0
2015-06-19 15:25:00,87.39,87.43,87.39,87.41,21511.0,67.4972,67.5281,67.4972,67.5126,21511.0
2015-06-19 15:30:00,87.4,87.54,87.36,87.53,44396.0,67.5049,67.613,67.474,67.6053,44396.0
2015-06-19 15:35:00,87.52,87.58,87.51,87.53,55426.0,67.5976,67.6439,67.5899,67.6053,55426.0
2015-06-19 15:40:00,87.53,87.55,87.49,87.49,32860.0,67.6053,67.6208,67.5744,67.5744,32860.0
2015-06-19 15:45:00,87.51,87.75,87.5,87.71,159424.0,67.5899,67.7752,67.5821,67.7443,159424.0
2015-06-19 15:50:00,87.71,87.72,87.67,87.69,91104.0,67.7443,67.7521,67.7134,67.7289,91104.0
2015-06-19 15:55:00,87.7,87.75,87.5,87.5,185288.0,67.7366,67.7752,67.5821,67.5821,185288.0
2015-06-22 09:30:00,87.97,88.18,87.84,88.05,106137.0,67.9451,68.1073,67.8447,68.0069,106137.0
2015-06-22 09:35:00,88.0,88.06,87.77,87.86,104706.0,67.9683,68.0147,67.7907,67.8602,104706.0
2015-06-22 09:40:00,87.89,87.9,87.74,87.82,41160.0,67.8834,67.8911,67.7675,67.8293,41160.0
2015-06-22 09:45:00,87.82,87.85,87.71,87.83,55587.0,67.8293,67.8525,67.7443,67.837,55587.0
2015-06-22 09:50:00,87.83,88.01,87.81,87.97,37557.0,67.837,67.976,67.8216,67.9451,37557.0
2015-06-22 09:55:00,88.0,88.1,87.98,88.05,27402.0,67.9683,68.0456,67.9529,68.0069,27402.0
2015-06-22 10:00:00,88.04,88.08,87.97,88.01,49711.0,67.9992,68.0301,67.9451,67.976,49711.0
2015-06-22 10:05:00,88.01,88.15,88.0,88.0,35773.0,67.976,68.0842,67.9683,67.9683,35773.0
2015-06-22 10:10:00,88.0,88.1,87.99,88.09,34556.0,67.9683,68.0456,67.9606,68.0378,34556.0
2015-06-22 10:15:00,88.09,88.14,88.01,88.03,16798.0,68.0378,68.0764,67.976,67.9915,16798.0
2015-06-22 10:20:00,88.02,88.11,87.99,88.11,19987.0,67.9838,68.0533,67.9606,68.0533,19987.0
2015-06-22 10:25:00,88.1,88.12,88.0,88.04,33082.0,68.0456,68.061,67.9683,67.9992,33082.0
2015-06-22 10:30:00,88.04,88.09,88.04,88.09,24715.0,67.9992,68.0378,67.9992,68.0378,24715.0
2015-06-22 10:35:00,88.1,88.13,88.02,88.11,24142.0,68.0456,68.0687,67.9838,68.0533,24142.0
2015-06-22 10:40:00,88.11,88.3,88.1,88.25,54380.0,68.0533,68.2,68.0456,68.1614,54380.0
2015-06-22 10:45:00,88.25,88.25,88.18,88.2,24562.0,68.1614,68.1614,68.1073,68.1228,24562.0
2015-06-22 10:50:00,88.2,88.26,88.18,88.2,35396.0,68.1228,68.1691,68.1073,68.1228,35396.0
2015-06-22 10:55:00,88.2,88.32,88.2,88.29,29620.0,68.1228,68.2155,68.1228,68.1923,29620.0
2015-06-22 11:00:00,88.28,88.28,88.15,88.23,53453.0,68.1846,68.1846,68.0842,68.146,53453.0
2015-06-22 11:05:00,88.23,88.28,88.19,88.24,35782.0,68.146,68.1846,68.1151,68.1537,35782.0
2015-06-22 11:10:00,88.22,88.27,88.2,88.27,19500.0,68.1382,68.1769,68.1228,68.1769,19500.0
2015-06-22 11:15:00,88.26,88.3,88.25,88.27,23211.0,68.1691,68.2,68.1614,68.1769,23211.0
2015-06-22 11:20:00,88.28,88.31,88.24,88.25,33890.0,68.1846,68.2078,68.1537,68.1614,33890.0
2015-06-22 11:25:00,88.25,88.27,88.23,88.23,24078.0,68.1614,68.1769,68.146,68.146,24078.0
2015-06-22 11:30:00,88.25,88.27,88.2,88.22,29618.0,68.1614,68.1769,68.1228,68.1382,29618.0
2015-06-22 11:35:00,88.21,88.24,88.19,88.2,27271.0,68.1305,68.1537,68.1151,68.1228,27271.0
2015-06-22 11:40:00,88.2,88.22,88.11,88.11,22994.0,68.1228,68.1382,68.0533,68.0533,22994.0
2015-06-22 11:45:00,88.11,88.14,88.05,88.07,14711.0,68.0533,68.0764,68.0069,68.0224,14711.0
2015-06-22 11:50:00,88.08,88.12,88.06,88.09,36921.0,68.0301,68.061,68.0147,68.0378,36921.0
2015-06-22 11:55:00,88.1,88.13,88.06,88.11,15041.0,68.0456,68.0687,68.0147,68.0533,15041.0
2015-06-22 12:00:00,88.1,88.13,88.07,88.08,20586.0,68.0456,68.0687,68.0224,68.0301,20586.0
2015-06-22 12:05:00,88.08,88.12,88.06,88.08,25928.0,68.0301,68.061,68.0147,68.0301,25928.0
2015-06-22 12:10:00,88.07,88.11,88.04,88.09,33640.0,68.0224,68.0533,67.9992,68.0378,33640.0
2015-06-22 12:15:00,88.1,88.13,88.08,88.09,15072.0,68.0456,68.0687,68.0301,68.0378,15072.0
2015-06-22 12:20:00,88.1,88.11,88.06,88.07,53058.0,68.0456,68.0533,68.0147,68.0224,53058.0
2015-06-22 12:25:00,88.06,88.08,87.98,88.02,38093.0,68.0147,68.0301,67.9529,67.9838,38093.0
2015-06-22 12:30:00,88.0,88.08,88.0,88.05,20625.0,67.9683,68.0301,67.9683,68.0069,20625.0
2015-06-22 12:35:00,88.04,88.09,88.04,88.07,7308.0,67.9992,68.0378,67.9992,68.0224,7308.0
2015-06-22 12:40:00,88.07,88.11,88.05,88.09,18759.0,68.0224,68.0533,68.0069,68.0378,18759.0
2015-06-22 12:45:00,88.08,88.18,88.07,88.17,27841.0,68.0301,68.1073,68.0224,68.0996,27841.0
2015-06-22 12:50:00,88.16,88.17,88.13,88.16,9064.0,68.0919,68.0996,68.0687,68.0919,9064.0
2015-06-22 12:55:00,88.17,88.25,88.17,88.25,40126.0,68.0996,68.1614,68.0996,68.1614,40126.0
2015-06-22 13:00:00,88.25,88.26,88.19,88.21,24621.0,68.1614,68.1691,68.1151,68.1305,24621.0
2015-06-22 13:05:00,88.2,88.23,88.2,88.23,34090.0,68.1228,68.146,68.1228,68.146,34090.0
2015-06-22 13:10:00,88.23,88.23,88.12,88.15,18852.0,68.146,68.146,68.061,68.0842,18852.0
2015-06-22 13:15:00,88.15,88.18,88.07,88.09,21328.0,68.0842,68.1073,68.0224,68.0378,21328.0
2015-06-22 13:20:00,88.09,88.1,88.05,88.08,21428.0,68.0378,68.0456,68.0069,68.0301,21428.0
2015-06-22 13:25:00,88.08,88.12,88.06,88.1,22181.0,68.0301,68.061,68.0147,68.0456,22181.0
2015-06-22 13:30:00,88.1,88.13,88.08,88.13,13758.0,68.0456,68.0687,68.0301,68.0687,13758.0
2015-06-22 13:35:00,88.13,88.14,88.05,88.06,28441.0,68.0687,68.0764,68.0069,68.0147,28441.0
2015-06-22 13:40:00,88.06,88.09,88.01,88.02,32569.0,68.0147,68.0378,67.976,67.9838,32569.0
2015-06-22 13:45:00,88.03,88.1,87.99,88.09,15851.0,67.9915,68.0456,67.9606,68.0378,15851.0
2015-06-22 13:50:00,88.09,88.12,88.09,88.12,24946.0,68.0378,68.061,68.0378,68.061,24946.0
2015-06-22 13:55:00,88.12,88.19,88.12,88.18,16861.0,68.061,68.1151,68.061,68.1073,16861.0
2015-06-22 14:00:00,88.19,88.22,88.14,88.21,15167.0,68.1151,68.1382,68.0764,68.1305,15167.0
2015-06-22 14:05:00,88.22,88.24,88.15,88.16,13773.0,68.1382,68.1537,68.0842,68.0919,13773.0
2015-06-22 14:10:00,88.17,88.17,88.11,88.15,20867.0,68.0996,68.0996,68.0533,68.0842,20867.0
2015-06-22 14:15:00,88.15,88.17,88.14,88.15,12916.0,68.0842,68.0996,68.0764,68.0842,12916.0
2015-06-22 14:20:00,88.15,88.17,88.1,88.11,8338.0,68.0842,68.0996,68.0456,68.0533,8338.0
2015-06-22 14:25:00,88.11,88.12,88.08,88.11,6915.0,68.0533,68.061,68.0301,68.0533,6915.0
2015-06-22 14:30:00,88.12,88.14,88.06,88.13,19252.0,68.061,68.0764,68.0147,68.0687,19252.0
2015-06-22 14:35:00,88.14,88.2,88.14,88.18,15366.0,68.0764,68.1228,68.0764,68.1073,15366.0
2015-06-22 14:40:00,88.18,88.19,88.13,88.17,11034.0,68.1073,68.1151,68.0687,68.0996,11034.0
2015-06-22 14:45:00,88.17,88.17,88.12,88.13,14784.0,68.0996,68.0996,68.061,68.0687,14784.0
2015-06-22 14:50:00,88.12,88.22,88.12,88.2,21280.0,68.061,68.1382,68.061,68.1228,21280.0
2015-06-22 14:55:00,88.21,88.26,88.2,88.25,36744.0,68.1305,68.1691,68.1228,68.1614,36744.0
2015-06-22 15:00:00,88.25,88.27,88.17,88.19,39117.0,68.1614,68.1769,68.0996,68.1151,39117.0
2015-06-22 15:05:00,88.19,88.22,88.16,88.22,28740.0,68.1151,68.1382,68.0919,68.1382,28740.0
2015-06-22 15:10:00,88.22,88.26,88.22,88.24,41011.0,68.1382,68.1691,68.1382,68.1537,41011.0
2015-06-22 15:15:00,88.24,88.28,88.22,88.25,49515.0,68.1537,68.1846,68.1382,68.1614,49515.0
2015-06-22 15:20:00,88.25,88.27,88.23,88.27,35671.0,68.1614,68.1769,68.146,68.1769,35671.0
2015-06-22 15:25:00,88.27,88.28,88.23,88.24,50818.0,68.1769,68.1846,68.146,68.1537,50818.0
2015-06-22 15:30:00,88.24,88.29,88.24,88.29,61746.0,68.1537,68.1923,68.1537,68.1923,61746.0
2015-06-22 15:35:00,88.28,88.3,88.26,88.28,73643.0,68.1846,68.2,68.1691,68.1846,73643.0
2015-06-22 15:40:00,88.28,88.31,88.26,88.31,60360.0,68.1846,68.2078,68.1691,68.2078,60360.0
2015-06-22 15:45:00,88.3,88.31,88.27,88.3,66558.0,68.2,68.2078,68.1769,68.2,66558.0
2015-06-22 15:50:00,88.28,88.32,88.28,88.29,86394.0,68.1846,68.2155,68.1846,68.1923,86394.0
2015-06-22 15:55:00,88.29,88.31,88.24,88.3,207240.0,68.1923,68.2078,68.1537,68.2,207240.0
2015-06-23 09:30:00,88.42,88.44,88.01,88.1,123344.0,68.2927,68.3082,67.976,68.0456,123344.0
2015-06-23 09:35:00,88.14,88.29,88.13,88.24,23261.0,68.0764,68.1923,68.0687,68.1537,23261.0
2015-06-23 09:40:00,88.22,88.37,88.15,88.32,28418.0,68.1382,68.2541,68.0842,68.2155,28418.0
2015-06-23 09:45:00,88.32,88.42,88.26,88.4,16676.0,68.2155,68.2927,68.1691,68.2773,16676.0
2015-06-23 09:50:00,88.42,88.45,88.33,88.4,33607.0,68.2927,68.3159,68.2232,68.2773,33607.0
2015-06-23 09:55:00,88.41,88.45,88.33,88.38,17876.0,68.285,68.3159,68.2232,68.2618,17876.0
2015-06-23 10:00:00,88.4,88.4,88.27,88.38,30206.0,68.2773,68.2773,68.1769,68.2618,30206.0
2015-06-23 10:05:00,88.39,88.61,88.39,88.53,134654.0,68.2695,68.4395,68.2695,68.3777,134654.0
2015-06-23 10:10:00,88.52,88.63,88.49,88.5,25216.0,68.3699,68.4549,68.3468,68.3545,25216.0
2015-06-23 10:15:00,88.51,88.6,88.39,88.4,56441.0,68.3622,68.4317,68.2695,68.2773,56441.0
2015-06-23 10:20:00,88.41,88.5,88.4,88.45,15602.0,68.285,68.3545,68.2773,68.3159,15602.0
2015-06-23 10:25:00,88.45,88.48,88.35,88.4,12754.0,68.3159,68.3391,68.2386,68.2773,12754.0
2015-06-23 10:30:00,88.4,88.55,88.37,88.54,24260.0,68.2773,68.3931,68.2541,68.3854,24260.0
2015-06-23 10:35:00,88.53,88.53,88.44,88.45,27254.0,68.3777,68.3777,68.3082,68.3159,27254.0
2015-06-23 10:40:00,88.45,88.45,88.3,88.32,24328.0,68.3159,68.3159,68.2,68.2155,24328.0
2015-06-23 10:45:00,88.32,88.34,88.25,88.3,18913.0,68.2155,68.2309,68.1614,68.2,18913.0
2015-06-23 10:50:00,88.28,88.28,88.16,88.18,34394.0,68.1846,68.1846,68.0919,68.1073,34394.0
2015-06-23 10:55:00,88.17,88.19,88.07,88.08,29300.0,68.0996,68.1151,68.0224,68.0301,29300.0
2015-06-23 11:00:00,88.07,88.15,88.06,88.14,55802.0,68.0224,68.0842,68.0147,68.0764,55802.0
2015-06-23 11:05:00,88.14,88.16,88.11,88.15,20305.0,68.0764,68.0919,68.0533,68.0842,20305.0
2015-06-23 11:10:00,88.14,88.21,88.14,88.21,52274.0,68.0764,68.1305,68.0764,68.1305,52274.0
2015-06-23 11:15:00,88.2,88.28,88.16,88.25,27570.0,68.1228,68.1846,68.0919,68.1614,27570.0
2015-06-23 11:20:00,88.26,88.3,88.25,88.26,23021.0,68.1691,68.2,68.1614,68.1691,23021.0
2015-06-23 11:25:00,88.26,88.31,88.23,88.24,19551.0,68.1691,68.2078,68.146,68.1537,19551.0
2015-06-23 11:30:00,88.25,88.33,88.23,88.32,31307.0,68.1614,68.2232,68.146,68.2155,31307.0
2015-06-23 11:35:00,88.3,88.38,88.29,88.3,21091.0,68.2,68.2618,68.1923,68.2,21091.0
2015-06-23 11:40:00,88.3,88.37,88.28,88.29,34183.0,68.2,68.2541,68.1846,68.1923,34183.0
2015-06-23 11:45:00,88.29,88.36,88.29,88.34,23895.0,68.1923,68.2464,68.1923,68.2309,23895.0
2015-06-23 11:50:00,88.34,88.34,88.28,88.3,17239.0,68.2309,68.2309,68.1846,68.2,17239.0
2015-06-23 11:55:00,88.3,88.34,88.29,88.32,14045.0,68.2,68.2309,68.1923,68.2155,14045.0
2015-06-23 12:00:00,88.32,88.32,88.25,88.31,30356.0,68.2155,68.2155,68.1614,68.2078,30356.0
2015-06-23 12:05:00,88.31,88.32,88.26,88.3,28435.0,68.2078,68.2155,68.1691,68.2,28435.0
2015-06-23 12:10:00,88.29,88.3,88.26,88.3,11783.0,68.1923,68.2,68.1691,68.2,11783.0
2015-06-23 12:15:00,88.3,88.35,88.29,88.33,5970.0,68.2,68.2386,68.1923,68.2232,5970.0
2015-06-23 12:20:00,88.32,88.33,88.28,88.32,21772.0,68.2155,68.2232,68.1846,68.2155,21772.0
2015-06-23 12:25:00,88.32,88.35,88.31,88.34,9623.0,68.2155,68.2386,68.2078,68.2309,9623.0
2015-06-23 12:30:00,88.34,88.35,88.33,88.33,14690.0,68.2309,68.2386,68.2232,68.2232,14690.0
2015-06-23 12:35:00,88.32,88.38,88.28,88.35,23753.0,68.2155,68.2618,68.1846,68.2386,23753.0
2015-06-23 12:40:00,88.35,88.37,88.3,88.31,17886.0,68.2386,68.2541,68.2,68.2078,17886.0
2015-06-23 12:45:00,88.31,88.34,88.31,88.33,6458.0,68.2078,68.2309,68.2078,68.2232,6458.0
2015-06-23 12:50:00,88.32,88.33,88.25,88.26,13542.0,68.2155,68.2232,68.1614,68.1691,13542.0
2015-06-23 12:55:00,88.26,88.36,88.26,88.35,22631.0,68.1691,68.2464,68.1691,68.2386,22631.0
2015-06-23 13:00:00,88.36,88.36,88.31,88.34,12602.0,68.2464,68.2464,68.2078,68.2309,12602.0
2015-06-23 13:05:00,88.34,88.34,88.26,88.32,13674.0,68.2309,68.2309,68.1691,68.2155,13674.0
2015-06-23 13:10:00,88.32,88.35,88.31,88.35,11688.0,68.2155,68.2386,68.2078,68.2386,11688.0
2015-06-23 13:15:00,88.35,88.43,88.34,88.4,14422.0,68.2386,68.3004,68.2309,68.2773,14422.0
2015-06-23 13:20:00,88.4,88.43,88.35,88.39,11464.0,68.2773,68.3004,68.2386,68.2695,11464.0
2015-06-23 13:25:00,88.39,88.4,88.34,88.39,24231.0,68.2695,68.2773,68.2309,68.2695,24231.0
2015-06-23 13:30:00,88.38,88.47,88.38,88.47,5086.0,68.2618,68.3313,68.2618,68.3313,5086.0
2015-06-23 13:35:00,88.47,88.5,88.46,88.48,12709.0,68.3313,68.3545,68.3236,68.3391,12709.0
2015-06-23 13:40:00,88.49,88.5,88.45,88.45,13457.0,68.3468,68.3545,68.3159,68.3159,13457.0
2015-06-23 13:45:00,88.47,88.47,88.42,88.43,11189.0,68.3313,68.3313,68.2927,68.3004,11189.0
2015-06-23 13:50:00,88.44,88.52,88.44,88.49,17300.0,68.3082,68.3699,68.3082,68.3468,17300.0
2015-06-23 13:55:00,88.49,88.5,88.47,88.49,12180.0,68.3468,68.3545,68.3313,68.3468,12180.0
2015-06-23 14:00:00,88.49,88.49,88.41,88.43,31809.0,68.3468,68.3468,68.285,68.3004,31809.0
2015-06-23 14:05:00,88.42,88.43,88.38,88.39,11093.0,68.2927,68.3004,68.2618,68.2695,11093.0
2015-06-23 14:10:00,88.37,88.38,88.33,88.38,13410.0,68.2541,68.2618,68.2232,68.2618,13410.0
2015-06-23 14:15:00,88.39,88.44,88.39,88.42,9058.0,68.2695,68.3082,68.2695,68.2927,9058.0
2015-06-23 14:20:00,88.42,88.42,88.37,88.38,10846.0,68.2927,68.2927,68.2541,68.2618,10846.0
2015-06-23 14:25:00,88.38,88.41,88.36,88.38,11273.0,68.2618,68.285,68.2464,68.2618,11273.0
2015-06-23 14:30:00,88.39,88.4,88.33,88.36,11866.0,68.2695,68.2773,68.2232,68.2464,11866.0
2015-06-23 14:35:00,88.36,88.45,88.35,88.45,18649.0,68.2464,68.3159,68.2386,68.3159,18649.0
2015-06-23 14:40:00,88.45,88.52,88.43,88.45,24029.0,68.3159,68.3699,68.3004,68.3159,24029.0
2015-06-23 14:45:00,88.46,88.47,88.39,88.4,22859.0,68.3236,68.3313,68.2695,68.2773,22859.0
2015-06-23 14:50:00,88.4,88.42,88.38,88.41,17556.0,68.2773,68.2927,68.2618,68.285,17556.0
2015-06-23 14:55:00,88.4,88.44,88.39,88.43,9070.0,68.2773,68.3082,68.2695,68.3004,9070.0
2015-06-23 15:00:00,88.43,88.44,88.38,88.38,12442.0,68.3004,68.3082,68.2618,68.2618,12442.0
2015-06-23 15:05:00,88.38,88.39,88.34,88.35,12102.0,68.2618,68.2695,68.2309,68.2386,12102.0
2015-06-23 15:10:00,88.36,88.38,88.34,88.37,19744.0,68.2464,68.2618,68.2309,68.2541,19744.0
2015-06-23 15:15:00,88.36,88.38,88.35,88.35,11500.0,68.2464,68.2618,68.2386,68.2386,11500.0
2015-06-23 15:20:00,88.36,88.4,88.34,88.38,17307.0,68.2464,68.2773,68.2309,68.2618,17307.0
2015-06-23 15:25:00,88.38,88.39,88.34,88.35,17137.0,68.2618,68.2695,68.2309,68.2386,17137.0
2015-06-23 15:30:00,88.35,88.4,88.35,88.37,18882.0,68.2386,68.2773,68.2386,68.2541,18882.0
2015-06-23 15:35:00,88.37,88.38,88.31,88.31,48640.0,68.2541,68.2618,68.2078,68.2078,48640.0
2015-06-23 15:40:00,88.32,88.34,88.29,88.32,28603.0,68.2155,68.2309,68.1923,68.2155,28603.0
2015-06-23 15:45:00,88.33,88.39,88.32,88.38,34283.0,68.2232,68.2695,68.2155,68.2618,34283.0
2015-06-23 15:50:00,88.37,88.37,88.33,88.36,54940.0,68.2541,68.2541,68.2232,68.2464,54940.0
2015-06-23 15:55:00,88.35,88.45,88.33,88.45,222838.0,68.2386,68.3159,68.2232,68.3159,222838.0
2015-06-24 09:30:00,88.79,88.81,88.07,88.34,59622.0,68.5785,68.5939,68.0224,68.2309,59622.0
2015-06-24 09:35:00,88.4,88.47,88.37,88.4,6931.0,68.2773,68.3313,68.2541,68.2773,6931.0
2015-06-24 09:40:00,88.37,88.65,88.36,88.61,23882.0,68.2541,68.4704,68.2464,68.4395,23882.0
2015-06-24 09:45:00,88.63,88.66,88.48,88.51,23335.0,68.4549,68.4781,68.3391,68.3622,23335.0
2015-06-24 09:50:00,88.52,88.54,88.28,88.35,63191.0,68.3699,68.3854,68.1846,68.2386,63191.0
2015-06-24 09:55:00,88.36,88.39,88.24,88.34,22561.0,68.2464,68.2695,68.1537,68.2309,22561.0
2015-06-24 10:00:00,88.35,88.35,88.16,88.19,21898.0,68.2386,68.2386,68.0919,68.1151,21898.0
2015-06-24 10:05:00,88.19,88.3,88.18,88.29,49242.0,68.1151,68.2,68.1073,68.1923,49242.0
2015-06-24 10:10:00,88.3,88.31,88.2,88.28,15919.0,68.2,68.2078,68.1228,68.1846,15919.0
2015-06-24 10:15:00,88.27,88.3,88.22,88.24,13688.0,68.1769,68.2,68.1382,68.1537,13688.0
2015-06-24 10:20:00,88.25,88.28,88.21,88.25,17270.0,68.1614,68.1846,68.1305,68.1614,17270.0
2015-06-24 10:25:00,88.24,88.4,88.13,88.37,35468.0,68.1537,68.2773,68.0687,68.2541,35468.0
2015-06-24 10:30:00,88.38,88.45,88.31,88.31,29240.0,68.2618,68.3159,68.2078,68.2078,29240.0
2015-06-24 10:35:00,88.28,88.29,88.19,88.29,17918.0,68.1846,68.1923,68.1151,68.1923,17918.0
2015-06-24 10:40:00,88.29,88.36,88.25,88.32,27665.0,68.1923,68.2464,68.1614,68.2155,27665.0
2015-06-24 10:45:00,88.32,88.32,88.27,88.31,21956.0,68.2155,68.2155,68.1769,68.2078,21956.0
2015-06-24 10:50:00,88.32,88.38,88.3,88.34,18744.0,68.2155,68.2618,68.2,68.2309,18744.0
2015-06-24 10:55:00,88.33,88.38,88.3,88.36,16484.0,68.2232,68.2618,68.2,68.2464,16484.0
2015-06-24 11:00:00,88.35,88.35,88.27,88.31,25309.0,68.2386,68.2386,68.1769,68.2078,25309.0
2015-06-24 11:05:00,88.31,88.49,88.28,88.42,143252.0,68.2078,68.3468,68.1846,68.2927,143252.0
2015-06-24 11:10:00,88.42,88.46,88.35,88.42,42274.0,68.2927,68.3236,68.2386,68.2927,42274.0
2015-06-24 11:15:00,88.42,88.48,88.33,88.45,54196.0,68.2927,68.3391,68.2232,68.3159,54196.0
2015-06-24 11:20:00,88.44,88.44,88.38,88.42,22870.0,68.3082,68.3082,68.2618,68.2927,22870.0
2015-06-24 11:25:00,88.42,88.55,88.41,88.48,36822.0,68.2927,68.3931,68.285,68.3391,36822.0
2015-06-24 11:30:00,88.47,88.55,88.46,88.52,25538.0,68.3313,68.3931,68.3236,68.3699,25538.0
2015-06-24 11:35:00,88.53,88.57,88.52,88.55,34955.0,68.3777,68.4086,68.3699,68.3931,34955.0
2015-06-24 11:40:00,88.55,88.65,88.52,88.64,17256.0,68.3931,68.4704,68.3699,68.4626,17256.0
2015-06-24 11:45:00,88.63,88.63,88.56,88.59,13397.0,68.4549,68.4549,68.4008,68.424,13397.0
2015-06-24 11:50:00,88.59,88.62,88.57,88.58,12326.0,68.424,68.4472,68.4086,68.4163,12326.0
2015-06-24 11:55:00,88.58,88.63,88.55,88.57,19872.0,68.4163,68.4549,68.3931,68.4086,19872.0
2015-06-24 12:00:00,88.56,88.56,88.42,88.43,29600.0,68.4008,68.4008,68.2927,68.3004,29600.0
2015-06-24 12:05:00,88.43,88.55,88.38,88.48,31609.0,68.3004,68.3931,68.2618,68.3391,31609.0
2015-06-24 12:10:00,88.47,88.59,88.41,88.56,22584.0,68.3313,68.424,68.285,68.4008,22584.0
2015-06-24 12:15:00,88.55,88.6,88.51,88.59,26291.0,68.3931,68.4317,68.3622,68.424,26291.0
2015-06-24 12:20:00,88.58,88.64,88.5,88.64,46867.0,68.4163,68.4626,68.3545,68.4626,46867.0
2015-06-24 12:25:00,88.63,88.68,88.61,88.61,24783.0,68.4549,68.4935,68.4395,68.4395,24783.0
2015-06-24 12:30:00,88.59,88.65,88.58,88.65,29409.0,68.424,68.4704,68.4163,68.4704,29409.0
2015-06-24 12:35:00,88.65,88.73,88.61,88.71,41858.0,68.4704,68.5321,68.4395,68.5167,41858.0
2015-06-24 12:40:00,88.71,88.72,88.62,88.62,10750.0,68.5167,68.5244,68.4472,68.4472,10750.0
2015-06-24 12:45:00,88.63,88.65,88.56,88.57,22889.0,68.4549,68.4704,68.4008,68.4086,22889.0
2015-06-24 12:50:00,88.56,88.61,88.55,88.61,33420.0,68.4008,68.4395,68.3931,68.4395,33420.0
2015-06-24 12:55:00,88.62,88.62,88.58,88.59,12646.0,68.4472,68.4472,68.4163,68.424,12646.0
2015-06-24 13:00:00,88.59,88.61,88.57,88.59,12736.0,68.424,68.4395,68.4086,68.424,12736.0
2015-06-24 13:05:00,88.59,88.63,88.58,88.63,14060.0,68.424,68.4549,68.4163,68.4549,14060.0
2015-06-24 13:10:00,88.61,88.62,88.59,88.6,20308.0,68.4395,68.4472,68.424,68.4317,20308.0
2015-06-24 13:15:00,88.6,88.61,88.53,88.53,19943.0,68.4317,68.4395,68.3777,68.3777,19943.0
2015-06-24 13:20:00,88.54,88.55,88.44,88.45,28105.0,68.3854,68.3931,68.3082,68.3159,28105.0
2015-06-24 13:25:00,88.45,88.48,88.37,88.39,29333.0,68.3159,68.3391,68.2541,68.2695,29333.0
2015-06-24 13:30:00,88.39,88.45,88.37,88.41,29980.0,68.2695,68.3159,68.2541,68.285,29980.0
2015-06-24 13:35:00,88.41,88.44,88.37,88.41,20923.0,68.285,68.3082,68.2541,68.285,20923.0
2015-06-24 13:40:00,88.41,88.46,88.37,88.46,35756.0,68.285,68.3236,68.2541,68.3236,35756.0
2015-06-24 13:45:00,88.46,88.47,88.44,88.47,22192.0,68.3236,68.3313,68.3082,68.3313,22192.0
2015-06-24 13:50:00,88.48,88.55,88.47,88.5,38876.0,68.3391,68.3931,68.3313,68.3545,38876.0
2015-06-24 13:55:00,88.51,88.52,88.5,88.52,33044.0,68.3622,68.3699,68.3545,68.3699,33044.0
2015-06-24 14:00:00,88.52,88.53,88.45,88.51,22569.0,68.3699,68.3777,68.3159,68.3622,22569.0
2015-06-24 14:05:00,88.5,88.51,88.46,88.5,29535.0,68.3545,68.3622,68.3236,68.3545,29535.0
2015-06-24 14:10:00,88.5,88.5,88.42,88.42,21111.0,68.3545,68.3545,68.2927,68.2927,21111.0
2015-06-24 14:15:00,88.42,88.51,88.42,88.49,52442.0,68.2927,68.3622,68.2927,68.3468,52442.0
2015-06-24 14:20:00,88.48,88.51,88.42,88.45,21627.0,68.3391,68.3622,68.2927,68.3159,21627.0
2015-06-24 14:25:00,88.45,88.5,88.43,88.48,66918.0,68.3159,68.3545,68.3004,68.3391,66918.0
2015-06-24 14:30:00,88.48,88.5,88.45,88.48,31054.0,68.3391,68.3545,68.3159,68.3391,31054.0
2015-06-24 14:35:00,88.48,88.54,88.46,88.48,25225.0,68.3391,68.3854,68.3236,68.3391,25225.0
2015-06-24 14:40:00,88.48,88.53,88.47,88.51,26867.0,68.3391,68.3777,68.3313,68.3622,26867.0
2015-06-24 14:45:00,88.51,88.52,88.44,88.44,26479.0,68.3622,68.3699,68.3082,68.3082,26479.0
2015-06-24 14:50:00,88.45,88.51,88.4,88.5,38518.0,68.3159,68.3622,68.2773,68.3545,38518.0
2015-06-24 14:55:00,88.5,88.51,88.46,88.47,19495.0,68.3545,68.3622,68.3236,68.3313,19495.0
2015-06-24 15:00:00,88.47,88.48,88.43,88.46,39353.0,68.3313,68.3391,68.3004,68.3236,39353.0
2015-06-24 15:05:00,88.47,88.47,88.37,88.37,47202.0,68.3313,68.3313,68.2541,68.2541,47202.0
2015-06-24 15:10:00,88.37,88.38,88.33,88.36,98439.0,68.2541,68.2618,68.2232,68.2464,98439.0
2015-06-24 15:15:00,88.35,88.36,88.32,88.34,40036.0,68.2386,68.2464,68.2155,68.2309,40036.0
2015-06-24 15:20:00,88.35,88.4,88.34,88.39,50284.0,68.2386,68.2773,68.2309,68.2695,50284.0
2015-06-24 15:25:00,88.39,88.44,88.37,88.37,51395.0,68.2695,68.3082,68.2541,68.2541,51395.0
2015-06-24 15:30:00,88.38,88.38,88.3,88.32,46535.0,68.2618,68.2618,68.2,68.2155,46535.0
2015-06-24 15:35:00,88.33,88.33,88.25,88.26,58414.0,68.2232,68.2232,68.1614,68.1691,58414.0
2015-06-24 15:40:00,88.26,88.28,88.24,88.26,42707.0,68.1691,68.1846,68.1537,68.1691,42707.0
2015-06-24 15:45:00,88.26,88.26,88.18,88.19,79355.0,68.1691,68.1691,68.1073,68.1151,79355.0
2015-06-24 15:50:00,88.19,88.23,88.18,88.21,93876.0,68.1151,68.146,68.1073,68.1305,93876.0
2015-06-24 15:55:00,88.21,88.25,88.17,88.19,208580.0,68.1305,68.1614,68.0996,68.1151,208580.0
2015-06-25 09:30:00,88.22,88.33,88.15,88.16,48888.0,68.1382,68.2232,68.0842,68.0919,48888.0
2015-06-25 09:35:00,88.2,88.28,87.97,88.05,51931.0,68.1228,68.1846,67.9451,68.0069,51931.0
2015-06-25 09:40:00,88.05,88.06,87.6,87.7,67201.0,68.0069,68.0147,67.6594,67.7366,67201.0
2015-06-25 09:45:00,87.76,87.77,87.58,87.7,110371.0,67.783,67.7907,67.6439,67.7366,110371.0
2015-06-25 09:50:00,87.69,87.81,87.67,87.74,73657.0,67.7289,67.8216,67.7134,67.7675,73657.0
2015-06-25 09:55:00,87.76,87.76,87.54,87.58,36719.0,67.783,67.783,67.613,67.6439,36719.0
2015-06-25 10:00:00,87.56,87.64,87.36,87.37,39944.0,67.6285,67.6903,67.474,67.4817,39944.0
2015-06-25 10:05:00,87.36,87.42,87.29,87.32,34971.0,67.474,67.5203,67.4199,67.4431,34971.0
2015-06-25 10:10:00,87.3,87.38,87.27,87.31,37293.0,67.4277,67.4895,67.4045,67.4354,37293.0
2015-06-25 10:15:00,87.31,87.46,87.29,87.45,86648.0,67.4354,67.5512,67.4199,67.5435,86648.0
2015-06-25 10:20:00,87.44,87.51,87.36,87.36,41863.0,67.5358,67.5899,67.474,67.474,41863.0
2015-06-25 10:25:00,87.37,87.37,87.27,87.27,57475.0,67.4817,67.4817,67.4045,67.4045,57475.0
2015-06-25 10:30:00,87.27,87.33,87.26,87.33,29753.0,67.4045,67.4508,67.3968,67.4508,29753.0
2015-06-25 10:35:00,87.33,87.4,87.33,87.39,18055.0,67.4508,67.5049,67.4508,67.4972,18055.0
2015-06-25 10:40:00,87.38,87.39,87.29,87.36,20277.0,67.4895,67.4972,67.4199,67.474,20277.0
2015-06-25 10:45:00,87.36,87.42,87.26,87.41,36283.0,67.474,67.5203,67.3968,67.5126,36283.0
2015-06-25 10:50:00,87.4,87.41,87.37,87.38,27156.0,67.5049,67.5126,67.4817,67.4895,27156.0
2015-06-25 10:55:00,87.38,87.42,87.31,87.33,27961.0,67.4895,67.5203,67.4354,67.4508,27961.0
2015-06-25 11:00:00,87.33,87.58,87.33,87.5,55031.0,67.4508,67.6439,67.4508,67.5821,55031.0
2015-06-25 11:05:00,87.51,87.53,87.44,87.44,15493.0,67.5899,67.6053,67.5358,67.5358,15493.0
2015-06-25 11:10:00,87.43,87.5,87.42,87.42,23094.0,67.5281,67.5821,67.5203,67.5203,23094.0
2015-06-25 11:15:00,87.43,87.45,87.28,87.28,42251.0,67.5281,67.5435,67.4122,67.4122,42251.0
2015-06-25 11:20:00,87.29,87.31,87.21,87.22,32318.0,67.4199,67.4354,67.3581,67.3659,32318.0
2015-06-25 11:25:00,87.22,87.25,87.15,87.18,19503.0,67.3659,67.389,67.3118,67.335,19503.0
2015-06-25 11:30:00,87.18,87.26,87.18,87.22,19758.0,67.335,67.3968,67.335,67.3659,19758.0
2015-06-25 11:35:00,87.22,87.26,87.14,87.2,22626.0,67.3659,67.3968,67.3041,67.3504,22626.0
2015-06-25 11:40:00,87.19,87.2,87.11,87.16,32314.0,67.3427,67.3504,67.2809,67.3195,32314.0
2015-06-25 11:45:00,87.15,87.16,87.07,87.08,18748.0,67.3118,67.3195,67.25,67.2577,18748.0
2015-06-25 11:50:00,87.09,87.21,87.08,87.19,30450.0,67.2655,67.3581,67.2577,67.3427,30450.0
2015-06-25 11:55:00,87.19,87.22,87.14,87.19,16872.0,67.3427,67.3659,67.3041,67.3427,16872.0
2015-06-25 12:00:00,87.18,87.19,87.15,87.17,12460.0,67.335,67.3427,67.3118,67.3273,12460.0
2015-06-25 12:05:00,87.17,87.21,87.15,87.2,18317.0,67.3273,67.3581,67.3118,67.3504,18317.0
2015-06-25 12:10:00,87.23,87.23,87.18,87.19,17886.0,67.3736,67.3736,67.335,67.3427,17886.0
2015-06-25 12:15:00,87.18,87.24,87.18,87.2,12690.0,67.335,67.3813,67.335,67.3504,12690.0
2015-06-25 12:20:00,87.19,87.2,87.15,87.16,34061.0,67.3427,67.3504,67.3118,67.3195,34061.0
2015-06-25 12:25:00,87.16,87.19,87.14,87.17,35604.0,67.3195,67.3427,67.3041,67.3273,35604.0
2015-06-25 12:30:00,87.18,87.23,87.16,87.18,11072.0,67.335,67.3736,67.3195,67.335,11072.0
2015-06-25 12:35:00,87.18,87.2,87.14,87.19,29419.0,67.335,67.3504,67.3041,67.3427,29419.0
2015-06-25 12:40:00,87.19,87.19,87.13,87.17,23499.0,67.3427,67.3427,67.2964,67.3273,23499.0
2015-06-25 12:45:00,87.16,87.21,87.14,87.21,24360.0,67.3195,67.3581,67.3041,67.3581,24360.0
2015-06-25 12:50:00,87.22,87.23,87.15,87.16,23717.0,67.3659,67.3736,67.3118,67.3195,23717.0
2015-06-25 12:55:00,87.16,87.19,87.14,87.19,10429.0,67.3195,67.3427,67.3041,67.3427,10429.0
2015-06-25 13:00:00,87.18,87.19,87.16,87.17,13505.0,67.335,67.3427,67.3195,67.3273,13505.0
2015-06-25 13:05:00,87.18,87.19,87.15,87.18,20598.0,67.335,67.3427,67.3118,67.335,20598.0
2015-06-25 13:10:00,87.18,87.2,87.14,87.2,15696.0,67.335,67.3504,67.3041,67.3504,15696.0
2015-06-25 13:15:00,87.19,87.33,87.19,87.29,41748.0,67.3427,67.4508,67.3427,67.4199,41748.0
2015-06-25 13:20:00,87.28,87.32,87.23,87.31,11897.0,67.4122,67.4431,67.3736,67.4354,11897.0
2015-06-25 13:25:00,87.31,87.33,87.27,87.27,19691.0,67.4354,67.4508,67.4045,67.4045,19691.0
2015-06-25 13:30:00,87.27,87.27,87.2,87.22,17240.0,67.4045,67.4045,67.3504,67.3659,17240.0
2015-06-25 13:35:00,87.22,87.22,87.15,87.15,7597.0,67.3659,67.3659,67.3118,67.3118,7597.0
2015-06-25 13:40:00,87.14,87.15,87.03,87.05,64587.0,67.3041,67.3118,67.2191,67.2346,64587.0
2015-06-25 13:45:00,87.05,87.09,87.03,87.09,12193.0,67.2346,67.2655,67.2191,67.2655,12193.0
2015-06-25 13:50:00,87.1,87.1,87.02,87.06,24195.0,67.2732,67.2732,67.2114,67.2423,24195.0
2015-06-25 13:55:00,87.05,87.12,87.05,87.11,11252.0,67.2346,67.2886,67.2346,67.2809,11252.0
2015-06-25 14:00:00,87.11,87.12,86.98,87.04,42593.0,67.2809,67.2886,67.1805,67.2268,42593.0
2015-06-25 14:05:00,87.04,87.05,86.91,86.93,22396.0,67.2268,67.2346,67.1264,67.1419,22396.0
2015-06-25 14:10:00,86.91,86.91,86.77,86.81,48236.0,67.1264,67.1264,67.0183,67.0492,48236.0
2015-06-25 14:15:00,86.8,86.88,86.78,86.86,42426.0,67.0415,67.1033,67.026,67.0878,42426.0
2015-06-25 14:20:00,86.86,86.87,86.77,86.78,14978.0,67.0878,67.0955,67.0183,67.026,14978.0
2015-06-25 14:25:00,86.78,86.79,86.66,86.74,43623.0,67.026,67.0338,66.9333,66.9951,43623.0
2015-06-25 14:30:00,86.74,86.77,86.72,86.76,17610.0,66.9951,67.0183,66.9797,67.0106,17610.0
2015-06-25 14:35:00,86.78,86.87,86.77,86.86,35739.0,67.026,67.0955,67.0183,67.0878,35739.0
2015-06-25 14:40:00,86.86,86.88,86.82,86.84,22987.0,67.0878,67.1033,67.0569,67.0724,22987.0
2015-06-25 14:45:00,86.84,86.85,86.77,86.8,16695.0,67.0724,67.0801,67.0183,67.0415,16695.0
2015-06-25 14:50:00,86.8,86.8,86.73,86.76,27793.0,67.0415,67.0415,66.9874,67.0106,27793.0
2015-06-25 14:55:00,86.76,86.83,86.72,86.81,22777.0,67.0106,67.0646,66.9797,67.0492,22777.0
2015-06-25 15:00:00,86.81,86.88,86.8,86.88,32231.0,67.0492,67.1033,67.0415,67.1033,32231.0
2015-06-25 15:05:00,86.87,86.9,86.84,86.84,40493.0,67.0955,67.1187,67.0724,67.0724,40493.0
2015-06-25 15:10:00,86.85,86.9,86.82,86.88,62824.0,67.0801,67.1187,67.0569,67.1033,62824.0
2015-06-25 15:15:00,86.88,86.89,86.85,86.88,25377.0,67.1033,67.111,67.0801,67.1033,25377.0
2015-06-25 15:20:00,86.88,86.89,86.83,86.85,33154.0,67.1033,67.111,67.0646,67.0801,33154.0
2015-06-25 15:25:00,86.85,86.91,86.83,86.88,69398.0,67.0801,67.1264,67.0646,67.1033,69398.0
2015-06-25 15:30:00,86.88,86.94,86.85,86.85,62218.0,67.1033,67.1496,67.0801,67.0801,62218.0
2015-06-25 15:35:00,86.86,86.87,86.81,86.84,34159.0,67.0878,67.0955,67.0492,67.0724,34159.0
2015-06-25 15:40:00,86.84,86.85,86.75,86.79,63554.0,67.0724,67.0801,67.0029,67.0338,63554.0
2015-06-25 15:45:00,86.8,86.84,86.75,86.76,73549.0,67.0415,67.0724,67.0029,67.0106,73549.0
2015-06-25 15:50:00,86.76,86.79,86.74,86.79,85097.0,67.0106,67.0338,66.9951,67.0338,85097.0
2015-06-25 15:55:00,86.79,86.8,86.72,86.73,157869.0,67.0338,67.0415,66.9797,66.9874,157869.0
2015-06-26 09:30:00,86.5,86.6,86.03,86.08,134785.0,66.8098,66.887,66.4468,66.4854,134785.0
2015-06-26 09:35:00,86.09,86.11,85.81,86.11,86445.0,66.4931,66.5085,66.2768,66.5085,86445.0
2015-06-26 09:40:00,86.11,86.45,86.05,86.36,70163.0,66.5085,66.7711,66.4622,66.7016,70163.0
2015-06-26 09:45:00,86.33,86.42,86.14,86.34,38880.0,66.6785,66.748,66.5317,66.6862,38880.0
2015-06-26 09:50:00,86.35,86.44,86.3,86.41,29640.0,66.6939,66.7634,66.6553,66.7403,29640.0
2015-06-26 09:55:00,86.42,86.67,86.42,86.52,34987.0,66.748,66.9411,66.748,66.8252,34987.0
2015-06-26 10:00:00,86.5,86.69,86.43,86.57,32428.0,66.8098,66.9565,66.7557,66.8638,32428.0
2015-06-26 10:05:00,86.57,86.65,86.51,86.6,42130.0,66.8638,66.9256,66.8175,66.887,42130.0
2015-06-26 10:10:00,86.61,86.73,86.52,86.63,53788.0,66.8947,66.9874,66.8252,66.9102,53788.0
2015-06-26 10:15:00,86.63,86.66,86.44,86.57,41815.0,66.9102,66.9333,66.7634,66.8638,41815.0
2015-06-26 10:20:00,86.56,86.66,86.48,86.52,19983.0,66.8561,66.9333,66.7943,66.8252,19983.0
2015-06-26 10:25:00,86.51,86.67,86.5,86.65,13902.0,66.8175,66.9411,66.8098,66.9256,13902.0
2015-06-26 10:30:00,86.66,86.67,86.56,86.6,18241.0,66.9333,66.9411,66.8561,66.887,18241.0
2015-06-26 10:35:00,86.6,86.61,86.52,86.52,15931.0,66.887,66.8947,66.8252,66.8252,15931.0
2015-06-26 10:40:00,86.52,86.56,86.45,86.47,23516.0,66.8252,66.8561,66.7711,66.7866,23516.0
2015-06-26 10:45:00,86.47,86.58,86.45,86.5,14711.0,66.7866,66.8716,66.7711,66.8098,14711.0
2015-06-26 10:50:00,86.52,86.56,86.45,86.45,40369.0,66.8252,66.8561,66.7711,66.7711,40369.0
2015-06-26 10:55:00,86.44,86.45,86.19,86.2,66666.0,66.7634,66.7711,66.5703,66.5781,66666.0
2015-06-26 11:00:00,86.21,86.6,86.19,86.59,48475.0,66.5858,66.887,66.5703,66.8793,48475.0
2015-06-26 11:05:00,86.59,86.59,86.46,86.52,32661.0,66.8793,66.8793,66.7789,66.8252,32661.0
2015-06-26 11:10:00,86.51,86.59,86.49,86.56,23102.0,66.8175,66.8793,66.802,66.8561,23102.0
2015-06-26 11:15:00,86.57,86.61,86.56,86.61,19855.0,66.8638,66.8947,66.8561,66.8947,19855.0
2015-06-26 11:20:00,86.6,86.68,86.59,86.65,22093.0,66.887,66.9488,66.8793,66.9256,22093.0
2015-06-26 11:25:00,86.65,86.82,86.64,86.78,88818.0,66.9256,67.0569,66.9179,67.026,88818.0
2015-06-26 11:30:00,86.79,86.84,86.71,86.71,20486.0,67.0338,67.0724,66.972,66.972,20486.0
2015-06-26 11:35:00,86.72,86.84,86.7,86.82,24160.0,66.9797,67.0724,66.9642,67.0569,24160.0
2015-06-26 11:40:00,86.81,86.81,86.67,86.73,19809.0,67.0492,67.0492,66.9411,66.9874,19809.0
2015-06-26 11:45:00,86.72,86.76,86.7,86.73,11200.0,66.9797,67.0106,66.9642,66.9874,11200.0
2015-06-26 11:50:00,86.73,86.74,86.66,86.68,19814.0,66.9874,66.9951,66.9333,66.9488,19814.0
2015-06-26 11:55:00,86.7,86.73,86.67,86.72,15262.0,66.9642,66.9874,66.9411,66.9797,15262.0
2015-06-26 12:00:00,86.72,86.84,86.69,86.84,16917.0,66.9797,67.0724,66.9565,67.0724,16917.0
2015-06-26 12:05:00,86.83,86.85,86.8,86.82,13061.0,67.0646,67.0801,67.0415,67.0569,13061.0
2015-06-26 12:10:00,86.83,86.91,86.81,86.86,29839.0,67.0646,67.1264,67.0492,67.0878,29839.0
2015-06-26 12:15:00,86.86,86.9,86.84,86.9,23524.0,67.0878,67.1187,67.0724,67.1187,23524.0
2015-06-26 12:20:00,86.91,86.91,86.85,86.86,24706.0,67.1264,67.1264,67.0801,67.0878,24706.0
2015-06-26 12:25:00,86.86,86.95,86.86,86.94,20784.0,67.0878,67.1573,67.0878,67.1496,20784.0
2015-06-26 12:30:00,86.95,86.95,86.86,86.88,15895.0,67.1573,67.1573,67.0878,67.1033,15895.0
2015-06-26 12:35:00,86.88,86.89,86.81,86.81,15350.0,67.1033,67.111,67.0492,67.0492,15350.0
2015-06-26 12:40:00,86.82,86.88,86.79,86.87,18568.0,67.0569,67.1033,67.0338,67.0955,18568.0
2015-06-26 12:45:00,86.88,86.9,86.85,86.86,13725.0,67.1033,67.1187,67.0801,67.0878,13725.0
2015-06-26 12:50:00,86.86,86.87,86.75,86.76,11374.0,67.0878,67.0955,67.0029,67.0106,11374.0
2015-06-26 12:55:00,86.75,86.77,86.64,86.65,26472.0,67.0029,67.0183,66.9179,66.9256,26472.0
2015-06-26 13:00:00,86.66,86.73,86.57,86.65,24395.0,66.9333,66.9874,66.8638,66.9256,24395.0
2015-06-26 13:05:00,86.66,86.67,86.6,86.61,13236.0,66.9333,66.9411,66.887,66.8947,13236.0
2015-06-26 13:10:00,86.6,86.61,86.37,86.38,44758.0,66.887,66.8947,66.7094,66.7171,44758.0
2015-06-26 13:15:00,86.37,86.41,86.33,86.35,38352.0,66.7094,66.7403,66.6785,66.6939,38352.0
2015-06-26 13:20:00,86.35,86.44,86.35,86.42,54442.0,66.6939,66.7634,66.6939,66.748,54442.0
2015-06-26 13:25:00,86.41,86.45,86.36,86.41,24003.0,66.7403,66.7711,66.7016,66.7403,24003.0
2015-06-26 13:30:00,86.41,86.44,86.36,86.41,13441.0,66.7403,66.7634,66.7016,66.7403,13441.0
2015-06-26 13:35:00,86.42,86.43,86.37,86.38,7206.0,66.748,66.7557,66.7094,66.7171,7206.0
2015-06-26 13:40:00,86.38,86.48,86.37,86.42,24903.0,66.7171,66.7943,66.7094,66.748,24903.0
2015-06-26 13:45:00,86.42,86.45,86.41,86.42,13853.0,66.748,66.7711,66.7403,66.748,13853.0
2015-06-26 13:50:00,86.42,86.46,86.41,86.45,13699.0,66.748,66.7789,66.7403,66.7711,13699.0
2015-06-26 13:55:00,86.45,86.53,86.45,86.47,17937.0,66.7711,66.8329,66.7711,66.7866,17937.0
2015-06-26 14:00:00,86.46,86.54,86.46,86.51,44729.0,66.7789,66.8407,66.7789,66.8175,44729.0
2015-06-26 14:05:00,86.5,86.52,86.5,86.5,17226.0,66.8098,66.8252,66.8098,66.8098,17226.0
2015-06-26 14:10:00,86.51,86.52,86.5,86.51,27984.0,66.8175,66.8252,66.8098,66.8175,27984.0
2015-06-26 14:15:00,86.52,86.54,86.5,86.5,25226.0,66.8252,66.8407,66.8098,66.8098,25226.0
2015-06-26 14:20:00,86.51,86.54,86.5,86.53,24139.0,66.8175,66.8407,66.8098,66.8329,24139.0
2015-06-26 14:25:00,86.52,86.58,86.52,86.55,21020.0,66.8252,66.8716,66.8252,66.8484,21020.0
2015-06-26 14:30:00,86.54,86.58,86.52,86.56,36705.0,66.8407,66.8716,66.8252,66.8561,36705.0
2015-06-26 14:35:00,86.57,86.64,86.55,86.63,20459.0,66.8638,66.9179,66.8484,66.9102,20459.0
2015-06-26 14:40:00,86.64,86.66,86.55,86.56,14341.0,66.9179,66.9333,66.8484,66.8561,14341.0
2015-06-26 14:45:00,86.55,86.58,86.5,86.55,40107.0,66.8484,66.8716,66.8098,66.8484,40107.0
2015-06-26 14:50:00,86.56,86.62,86.56,86.58,11509.0,66.8561,66.9025,66.8561,66.8716,11509.0
2015-06-26 14:55:00,86.58,86.63,86.57,86.59,16972.0,66.8716,66.9102,66.8638,66.8793,16972.0
2015-06-26 15:00:00,86.59,86.6,86.53,86.59,32613.0,66.8793,66.887,66.8329,66.8793,32613.0
2015-06-26 15:05:00,86.6,86.74,86.6,86.72,33504.0,66.887,66.9951,66.887,66.9797,33504.0
2015-06-26 15:10:00,86.73,86.79,86.69,86.7,30120.0,66.9874,67.0338,66.9565,66.9642,30120.0
2015-06-26 15:15:00,86.71,86.74,86.67,86.73,32454.0,66.972,66.9951,66.9411,66.9874,32454.0
2015-06-26 15:20:00,86.73,86.75,86.68,86.72,32314.0,66.9874,67.0029,66.9488,66.9797,32314.0
2015-06-26 15:25:00,86.72,86.76,86.7,86.76,16489.0,66.9797,67.0106,66.9642,67.0106,16489.0
2015-06-26 15:30:00,86.76,86.82,86.75,86.79,63761.0,67.0106,67.0569,67.0029,67.0338,63761.0
2015-06-26 15:35:00,86.79,86.8,86.75,86.76,46937.0,67.0338,67.0415,67.0029,67.0106,46937.0
2015-06-26 15:40:00,86.75,86.86,86.75,86.86,89540.0,67.0029,67.0878,67.0029,67.0878,89540.0
2015-06-26 15:45:00,86.85,86.86,86.71,86.71,217508.0,67.0801,67.0878,66.972,66.972,217508.0
2015-06-26 15:50:00,86.72,86.76,86.68,86.75,135996.0,66.9797,67.0106,66.9488,67.0029,135996.0
2015-06-26 15:55:00,86.75,86.84,86.73,86.81,238601.0,67.0029,67.0724,66.9874,67.0492,238601.0
2015-06-29 09:30:00,86.22,86.25,85.62,86.18,130456.0,66.5935,66.6167,66.1301,66.5626,130456.0
2015-06-29 09:35:00,86.21,86.27,86.01,86.05,76365.0,66.5858,66.6321,66.4313,66.4622,76365.0
2015-06-29 09:40:00,86.09,86.17,85.91,85.98,43463.0,66.4931,66.5549,66.3541,66.4081,43463.0
2015-06-29 09:45:00,86.0,86.42,85.97,86.42,89680.0,66.4236,66.748,66.4004,66.748,89680.0
2015-06-29 09:50:00,86.42,86.49,86.34,86.38,52531.0,66.748,66.802,66.6862,66.7171,52531.0
2015-06-29 09:55:00,86.36,86.41,86.22,86.26,41773.0,66.7016,66.7403,66.5935,66.6244,41773.0
2015-06-29 10:00:00,86.25,86.51,86.24,86.51,36342.0,66.6167,66.8175,66.609,66.8175,36342.0
2015-06-29 10:05:00,86.5,86.6,86.49,86.58,85938.0,66.8098,66.887,66.802,66.8716,85938.0
2015-06-29 10:10:00,86.56,86.68,86.52,86.54,54714.0,66.8561,66.9488,66.8252,66.8407,54714.0
2015-06-29 10:15:00,86.54,86.74,86.51,86.51,33209.0,66.8407,66.9951,66.8175,66.8175,33209.0
2015-06-29 10:20:00,86.48,86.58,86.43,86.5,77123.0,66.7943,66.8716,66.7557,66.8098,77123.0
2015-06-29 10:25:00,86.51,86.52,86.27,86.29,41582.0,66.8175,66.8252,66.6321,66.6476,41582.0
2015-06-29 10:30:00,86.27,86.36,86.23,86.35,34889.0,66.6321,66.7016,66.6012,66.6939,34889.0
2015-06-29 10:35:00,86.35,86.37,86.31,86.34,35287.0,66.6939,66.7094,66.663,66.6862,35287.0
2015-06-29 10:40:00,86.34,86.36,86.33,86.35,30142.0,66.6862,66.7016,66.6785,66.6939,30142.0
2015-06-29 10:45:00,86.34,86.35,86.26,86.26,25270.0,66.6862,66.6939,66.6244,66.6244,25270.0
2015-06-29 10:50:00,86.25,86.25,86.16,86.18,26854.0,66.6167,66.6167,66.5472,66.5626,26854.0
2015-06-29 10:55:00,86.17,86.18,85.94,85.95,57899.0,66.5549,66.5626,66.3772,66.385,57899.0
2015-06-29 11:00:00,85.96,86.07,85.95,86.06,46793.0,66.3927,66.4776,66.385,66.4699,46793.0
2015-06-29 11:05:00,86.06,86.07,85.89,85.9,25776.0,66.4699,66.4776,66.3386,66.3463,25776.0
2015-06-29 11:10:00,85.9,85.94,85.86,85.9,32897.0,66.3463,66.3772,66.3155,66.3463,32897.0
2015-06-29 11:15:00,85.88,86.01,85.88,85.95,45538.0,66.3309,66.4313,66.3309,66.385,45538.0
2015-06-29 11:20:00,85.94,86.21,85.92,86.19,63755.0,66.3772,66.5858,66.3618,66.5703,63755.0
2015-06-29 11:25:00,86.18,86.18,86.07,86.11,22894.0,66.5626,66.5626,66.4776,66.5085,22894.0
2015-06-29 11:30:00,86.12,86.13,86.01,86.07,45295.0,66.5163,66.524,66.4313,66.4776,45295.0
2015-06-29 11:35:00,86.08,86.1,85.93,85.93,24946.0,66.4854,66.5008,66.3695,66.3695,24946.0
2015-06-29 11:40:00,85.91,85.97,85.88,85.94,17786.0,66.3541,66.4004,66.3309,66.3772,17786.0
2015-06-29 11:45:00,85.94,86.1,85.91,86.06,23734.0,66.3772,66.5008,66.3541,66.4699,23734.0
2015-06-29 11:50:00,86.07,86.08,85.99,86.0,22836.0,66.4776,66.4854,66.4159,66.4236,22836.0
2015-06-29 11:55:00,86.0,86.08,85.99,86.03,31649.0,66.4236,66.4854,66.4159,66.4468,31649.0
2015-06-29 12:00:00,86.02,86.02,85.9,85.92,29959.0,66.439,66.439,66.3463,66.3618,29959.0
2015-06-29 12:05:00,85.92,85.93,85.89,85.91,15143.0,66.3618,66.3695,66.3386,66.3541,15143.0
2015-06-29 12:10:00,85.9,85.9,85.75,85.77,52377.0,66.3463,66.3463,66.2305,66.2459,52377.0
2015-06-29 12:15:00,85.76,85.77,85.65,85.68,29882.0,66.2382,66.2459,66.1533,66.1764,29882.0
2015-06-29 12:20:00,85.68,85.68,85.51,85.51,50526.0,66.1764,66.1764,66.0451,66.0451,50526.0
2015-06-29 12:25:00,85.51,85.63,85.47,85.61,57470.0,66.0451,66.1378,66.0142,66.1224,57470.0
2015-06-29 12:30:00,85.62,85.72,85.6,85.67,39338.0,66.1301,66.2073,66.1146,66.1687,39338.0
2015-06-29 12:35:00,85.68,85.71,85.65,85.65,27427.0,66.1764,66.1996,66.1533,66.1533,27427.0
2015-06-29 12:40:00,85.65,85.69,85.45,85.45,57963.0,66.1533,66.1841,65.9988,65.9988,57963.0
2015-06-29 12:45:00,85.46,85.49,85.41,85.45,17471.0,66.0065,66.0297,65.9679,65.9988,17471.0
2015-06-29 12:50:00,85.45,85.47,85.41,85.42,25339.0,65.9988,66.0142,65.9679,65.9756,25339.0
2015-06-29 12:55:00,85.41,85.44,85.36,85.43,24836.0,65.9679,65.9911,65.9293,65.9833,24836.0
2015-06-29 13:00:00,85.43,85.44,85.27,85.3,32260.0,65.9833,65.9911,65.8598,65.8829,32260.0
2015-06-29 13:05:00,85.3,85.42,85.29,85.37,45372.0,65.8829,65.9756,65.8752,65.937,45372.0
2015-06-29 13:10:00,85.37,85.37,85.24,85.24,33358.0,65.937,65.937,65.8366,65.8366,33358.0
2015-06-29 13:15:00,85.23,85.31,85.2,85.22,40072.0,65.8289,65.8907,65.8057,65.8211,40072.0
2015-06-29 13:20:00,85.23,85.32,85.21,85.28,30125.0,65.8289,65.8984,65.8134,65.8675,30125.0
2015-06-29 13:25:00,85.27,85.27,85.21,85.24,21578.0,65.8598,65.8598,65.8134,65.8366,21578.0
2015-06-29 13:30:00,85.25,85.39,85.25,85.38,16677.0,65.8443,65.9524,65.8443,65.9447,16677.0
2015-06-29 13:35:00,85.4,85.44,85.35,85.43,23235.0,65.9602,65.9911,65.9215,65.9833,23235.0
2015-06-29 13:40:00,85.42,85.44,85.3,85.32,22382.0,65.9756,65.9911,65.8829,65.8984,22382.0
2015-06-29 13:45:00,85.31,85.48,85.31,85.47,20413.0,65.8907,66.022,65.8907,66.0142,20413.0
2015-06-29 13:50:00,85.48,85.51,85.44,85.49,37574.0,66.022,66.0451,65.9911,66.0297,37574.0
2015-06-29 13:55:00,85.46,85.51,85.44,85.49,18167.0,66.0065,66.0451,65.9911,66.0297,18167.0
2015-06-29 14:00:00,85.51,85.51,85.45,85.47,7151.0,66.0451,66.0451,65.9988,66.0142,7151.0
2015-06-29 14:05:00,85.46,85.47,85.37,85.38,15860.0,66.0065,66.0142,65.937,65.9447,15860.0
2015-06-29 14:10:00,85.37,85.38,85.22,85.23,28088.0,65.937,65.9447,65.8211,65.8289,28088.0
2015-06-29 14:15:00,85.24,85.3,85.21,85.28,20222.0,65.8366,65.8829,65.8134,65.8675,20222.0
2015-06-29 14:20:00,85.28,85.3,85.2,85.26,31854.0,65.8675,65.8829,65.8057,65.852,31854.0
2015-06-29 14:25:00,85.26,85.31,85.23,85.3,28959.0,65.852,65.8907,65.8289,65.8829,28959.0
2015-06-29 14:30:00,85.3,85.35,85.25,85.26,34709.0,65.8829,65.9215,65.8443,65.852,34709.0
2015-06-29 14:35:00,85.25,85.41,85.24,85.39,21277.0,65.8443,65.9679,65.8366,65.9524,21277.0
2015-06-29 14:40:00,85.39,85.45,85.33,85.43,34794.0,65.9524,65.9988,65.9061,65.9833,34794.0
2015-06-29 14:45:00,85.43,85.55,85.43,85.49,33906.0,65.9833,66.076,65.9833,66.0297,33906.0
2015-06-29 14:50:00,85.49,85.5,85.39,85.42,20315.0,66.0297,66.0374,65.9524,65.9756,20315.0
2015-06-29 14:55:00,85.42,85.43,85.36,85.36,19800.0,65.9756,65.9833,65.9293,65.9293,19800.0
2015-06-29 15:00:00,85.36,85.39,85.34,85.34,32154.0,65.9293,65.9524,65.9138,65.9138,32154.0
2015-06-29 15:05:00,85.33,85.4,85.32,85.4,42580.0,65.9061,65.9602,65.8984,65.9602,42580.0
2015-06-29 15:10:00,85.41,85.52,85.4,85.44,33523.0,65.9679,66.0528,65.9602,65.9911,33523.0
2015-06-29 15:15:00,85.43,85.44,85.34,85.39,39587.0,65.9833,65.9911,65.9138,65.9524,39587.0
2015-06-29 15:20:00,85.39,85.45,85.33,85.42,43184.0,65.9524,65.9988,65.9061,65.9756,43184.0
2015-06-29 15:25:00,85.42,85.43,85.34,85.34,35064.0,65.9756,65.9833,65.9138,65.9138,35064.0
2015-06-29 15:30:00,85.33,85.36,85.23,85.29,72651.0,65.9061,65.9293,65.8289,65.8752,72651.0
2015-06-29 15:35:00,85.29,85.3,85.18,85.19,52807.0,65.8752,65.8829,65.7902,65.798,52807.0
2015-06-29 15:40:00,85.18,85.2,85.15,85.19,63128.0,65.7902,65.8057,65.7671,65.798,63128.0
2015-06-29 15:45:00,85.18,85.29,85.1,85.28,147552.0,65.7902,65.8752,65.7285,65.8675,147552.0
2015-06-29 15:50:00,85.28,85.43,85.27,85.42,167356.0,65.8675,65.9833,65.8598,65.9756,167356.0
2015-06-29 15:55:00,85.42,85.43,85.17,85.28,339571.0,65.9756,65.9833,65.7825,65.8675,339571.0
2015-06-30 09:30:00,86.09,86.25,85.56,85.91,106518.0,66.4931,66.6167,66.0837,66.3541,106518.0
2015-06-30 09:35:00,86.04,86.13,85.63,85.66,42441.0,66.4545,66.524,66.1378,66.161,42441.0
2015-06-30 09:40:00,85.66,85.68,85.4,85.59,26353.0,66.161,66.1764,65.9602,66.1069,26353.0
2015-06-30 09:45:00,85.62,85.65,85.4,85.55,89871.0,66.1301,66.1533,65.9602,66.076,89871.0
2015-06-30 09:50:00,85.56,85.79,85.56,85.57,29784.0,66.0837,66.2614,66.0837,66.0915,29784.0
2015-06-30 09:55:00,85.58,85.64,85.53,85.53,11536.0,66.0992,66.1455,66.0606,66.0606,11536.0
2015-06-30 10:00:00,85.54,85.63,85.51,85.52,19271.0,66.0683,66.1378,66.0451,66.0528,19271.0
2015-06-30 10:05:00,85.53,85.59,85.45,85.55,18240.0,66.0606,66.1069,65.9988,66.076,18240.0
2015-06-30 10:10:00,85.55,85.56,85.38,85.4,21720.0,66.076,66.0837,65.9447,65.9602,21720.0
2015-06-30 10:15:00,85.39,85.48,85.37,85.41,16101.0,65.9524,66.022,65.937,65.9679,16101.0
2015-06-30 10:20:00,85.43,85.43,85.24,85.3,25213.0,65.9833,65.9833,65.8366,65.8829,25213.0
2015-06-30 10:25:00,85.3,85.47,85.29,85.32,40306.0,65.8829,66.0142,65.8752,65.8984,40306.0
2015-06-30 10:30:00,85.32,85.33,85.21,85.28,26825.0,65.8984,65.9061,65.8134,65.8675,26825.0
2015-06-30 10:35:00,85.28,85.3,85.17,85.19,24699.0,65.8675,65.8829,65.7825,65.798,24699.0
2015-06-30 10:40:00,85.2,85.2,85.15,85.17,29285.0,65.8057,65.8057,65.7671,65.7825,29285.0
2015-06-30 10:45:00,85.16,85.3,85.11,85.16,36594.0,65.7748,65.8829,65.7362,65.7748,36594.0
2015-06-30 10:50:00,85.17,85.22,85.11,85.19,26017.0,65.7825,65.8211,65.7362,65.798,26017.0
2015-06-30 10:55:00,85.2,85.38,85.15,85.26,55404.0,65.8057,65.9447,65.7671,65.852,55404.0
2015-06-30 11:00:00,85.28,85.3,85.17,85.28,32755.0,65.8675,65.8829,65.7825,65.8675,32755.0
2015-06-30 11:05:00,85.29,85.34,85.23,85.27,26143.0,65.8752,65.9138,65.8289,65.8598,26143.0
2015-06-30 11:10:00,85.28,85.36,85.22,85.29,31574.0,65.8675,65.9293,65.8211,65.8752,31574.0
2015-06-30 11:15:00,85.29,85.5,85.28,85.48,32353.0,65.8752,66.0374,65.8675,66.022,32353.0
2015-06-30 11:20:00,85.48,85.51,85.41,85.41,43943.0,66.022,66.0451,65.9679,65.9679,43943.0
2015-06-30 11:25:00,85.42,85.44,85.26,85.27,29997.0,65.9756,65.9911,65.852,65.8598,29997.0
2015-06-30 11:30:00,85.29,85.33,85.2,85.22,21934.0,65.8752,65.9061,65.8057,65.8211,21934.0
2015-06-30 11:35:00,85.22,85.29,85.19,85.28,31259.0,65.8211,65.8752,65.798,65.8675,31259.0
2015-06-30 11:40:00,85.29,85.29,85.22,85.26,18395.0,65.8752,65.8752,65.8211,65.852,18395.0
2015-06-30 11:45:00,85.26,85.31,85.24,85.3,22720.0,65.852,65.8907,65.8366,65.8829,22720.0
2015-06-30 11:50:00,85.3,85.3,85.16,85.23,18348.0,65.8829,65.8829,65.7748,65.8289,18348.0
2015-06-30 11:55:00,85.24,85.26,85.13,85.14,43004.0,65.8366,65.852,65.7516,65.7593,43004.0
2015-06-30 12:00:00,85.14,85.3,85.13,85.23,39919.0,65.7593,65.8829,65.7516,65.8289,39919.0
2015-06-30 12:05:00,85.23,85.31,85.16,85.31,28173.0,65.8289,65.8907,65.7748,65.8907,28173.0
2015-06-30 12:10:00,85.33,85.33,85.24,85.25,11172.0,65.9061,65.9061,65.8366,65.8443,11172.0
2015-06-30 12:15:00,85.25,85.3,85.15,85.17,22626.0,65.8443,65.8829,65.7671,65.7825,22626.0
2015-06-30 12:20:00,85.16,85.18,84.98,85.06,55005.0,65.7748,65.7902,65.6358,65.6976,55005.0
2015-06-30 12:25:00,85.06,85.12,84.98,85.02,24482.0,65.6976,65.7439,65.6358,65.6667,24482.0
2015-06-30 12:30:00,85.02,85.07,84.94,84.96,38588.0,65.6667,65.7053,65.6049,65.6203,38588.0
2015-06-30 12:35:00,84.97,85.03,84.93,85.02,17634.0,65.628,65.6744,65.5972,65.6667,17634.0
2015-06-30 12:40:00,84.99,85.07,84.98,85.02,13051.0,65.6435,65.7053,65.6358,65.6667,13051.0
2015-06-30 12:45:00,85.02,85.13,85.02,85.13,12007.0,65.6667,65.7516,65.6667,65.7516,12007.0
2015-06-30 12:50:00,85.14,85.27,85.14,85.2,24122.0,65.7593,65.8598,65.7593,65.8057,24122.0
2015-06-30 12:55:00,85.23,85.36,85.23,85.36,20796.0,65.8289,65.9293,65.8289,65.9293,20796.0
2015-06-30 13:00:00,85.36,85.41,85.26,85.34,17946.0,65.9293,65.9679,65.852,65.9138,17946.0
2015-06-30 13:05:00,85.34,85.34,85.25,85.27,20294.0,65.9138,65.9138,65.8443,65.8598,20294.0
2015-06-30 13:10:00,85.28,85.34,85.27,85.28,12612.0,65.8675,65.9138,65.8598,65.8675,12612.0
2015-06-30 13:15:00,85.28,85.34,85.28,85.33,22332.0,65.8675,65.9138,65.8675,65.9061,22332.0
2015-06-30 13:20:00,85.33,85.33,85.27,85.29,9762.0,65.9061,65.9061,65.8598,65.8752,9762.0
2015-06-30 13:25:00,85.3,85.51,85.29,85.49,21673.0,65.8829,66.0451,65.8752,66.0297,21673.0
2015-06-30 13:30:00,85.47,85.51,85.41,85.47,28215.0,66.0142,66.0451,65.9679,66.0142,28215.0
2015-06-30 13:35:00,85.46,85.5,85.38,85.45,18853.0,66.0065,66.0374,65.9447,65.9988,18853.0
2015-06-30 13:40:00,85.43,85.47,85.38,85.4,18880.0,65.9833,66.0142,65.9447,65.9602,18880.0
2015-06-30 13:45:00,85.42,85.46,85.36,85.44,13013.0,65.9756,66.0065,65.9293,65.9911,13013.0
2015-06-30 13:50:00,85.45,85.54,85.45,85.5,31934.0,65.9988,66.0683,65.9988,66.0374,31934.0
2015-06-30 13:55:00,85.5,85.51,85.38,85.41,25539.0,66.0374,66.0451,65.9447,65.9679,25539.0
2015-06-30 14:00:00,85.42,85.48,85.38,85.46,21228.0,65.9756,66.022,65.9447,66.0065,21228.0
2015-06-30 14:05:00,85.46,85.59,85.42,85.54,54912.0,66.0065,66.1069,65.9756,66.0683,54912.0
2015-06-30 14:10:00,85.54,85.65,85.53,85.58,27395.0,66.0683,66.1533,66.0606,66.0992,27395.0
2015-06-30 14:15:00,85.61,85.64,85.47,85.55,43897.0,66.1224,66.1455,66.0142,66.076,43897.0
2015-06-30 14:20:00,85.53,85.55,85.48,85.5,36542.0,66.0606,66.076,66.022,66.0374,36542.0
2015-06-30 14:25:00,85.5,85.51,85.39,85.48,33395.0,66.0374,66.0451,65.9524,66.022,33395.0
2015-06-30 14:30:00,85.48,85.55,85.44,85.51,18750.0,66.022,66.076,65.9911,66.0451,18750.0
2015-06-30 14:35:00,85.51,85.57,85.45,85.46,31405.0,66.0451,66.0915,65.9988,66.0065,31405.0
2015-06-30 14:40:00,85.45,85.5,85.35,85.36,19913.0,65.9988,66.0374,65.9215,65.9293,19913.0
2015-06-30 14:45:00,85.35,85.39,85.29,85.38,18383.0,65.9215,65.9524,65.8752,65.9447,18383.0
2015-06-30 14:50:00,85.35,85.36,85.21,85.22,29714.0,65.9215,65.9293,65.8134,65.8211,29714.0
2015-06-30 14:55:00,85.22,85.28,85.14,85.14,22186.0,65.8211,65.8675,65.7593,65.7593,22186.0
2015-06-30 15:00:00,85.14,85.28,85.14,85.23,40263.0,65.7593,65.8675,65.7593,65.8289,40263.0
2015-06-30 15:05:00,85.23,85.25,85.13,85.18,33703.0,65.8289,65.8443,65.7516,65.7902,33703.0
2015-06-30 15:10:00,85.17,85.2,85.05,85.06,31726.0,65.7825,65.8057,65.6898,65.6976,31726.0
2015-06-30 15:15:00,85.06,85.17,85.04,85.07,40080.0,65.6976,65.7825,65.6821,65.7053,40080.0
2015-06-30 15:20:00,85.06,85.1,85.0,85.04,52051.0,65.6976,65.7285,65.6512,65.6821,52051.0
2015-06-30 15:25:00,85.03,85.12,85.01,85.06,38223.0,65.6744,65.7439,65.6589,65.6976,38223.0
2015-06-30 15:30:00,85.05,85.16,85.04,85.07,49444.0,65.6898,65.7748,65.6821,65.7053,49444.0
2015-06-30 15:35:00,85.07,85.14,85.05,85.05,58350.0,65.7053,65.7593,65.6898,65.6898,58350.0
2015-06-30 15:40:00,85.06,85.06,84.95,84.97,85260.0,65.6976,65.6976,65.6126,65.628,85260.0
2015-06-30 15:45:00,84.97,85.11,84.97,85.05,92267.0,65.628,65.7362,65.628,65.6898,92267.0
2015-06-30 15:50:00,85.05,85.12,85.01,85.07,144009.0,65.6898,65.7439,65.6589,65.7053,144009.0
2015-06-30 15:55:00,85.07,85.08,84.8,84.8,474443.0,65.7053,65.713,65.4967,65.4967,474443.0
2015-07-01 09:30:00,85.39,85.45,85.02,85.11,93192.0,65.9524,65.9988,65.6667,65.7362,93192.0
2015-07-01 09:35:00,85.14,85.28,85.01,85.22,49700.0,65.7593,65.8675,65.6589,65.8211,49700.0
2015-07-01 09:40:00,85.24,85.28,84.9,85.02,53573.0,65.8366,65.8675,65.574,65.6667,53573.0
2015-07-01 09:45:00,84.98,85.1,84.87,85.07,27789.0,65.6358,65.7285,65.5508,65.7053,27789.0
2015-07-01 09:50:00,85.08,85.15,84.93,85.0,54129.0,65.713,65.7671,65.5972,65.6512,54129.0
2015-07-01 09:55:00,85.01,85.03,84.78,84.79,77007.0,65.6589,65.6744,65.4813,65.489,77007.0
2015-07-01 10:00:00,84.8,85.03,84.79,85.03,96925.0,65.4967,65.6744,65.489,65.6744,96925.0
2015-07-01 10:05:00,85.03,85.07,84.94,85.01,70230.0,65.6744,65.7053,65.6049,65.6589,70230.0
2015-07-01 10:10:00,85.02,85.02,84.84,84.86,29451.0,65.6667,65.6667,65.5276,65.5431,29451.0
2015-07-01 10:15:00,84.86,84.89,84.71,84.76,58974.0,65.5431,65.5663,65.4272,65.4658,58974.0
2015-07-01 10:20:00,84.75,84.76,84.68,84.73,71325.0,65.4581,65.4658,65.4041,65.4427,71325.0
2015-07-01 10:25:00,84.73,84.8,84.6,84.61,92583.0,65.4427,65.4967,65.3423,65.35,92583.0
2015-07-01 10:30:00,84.61,84.68,84.41,84.47,91367.0,65.35,65.4041,65.1955,65.2419,91367.0
2015-07-01 10:35:00,84.47,84.58,84.42,84.49,57142.0,65.2419,65.3268,65.2032,65.2573,57142.0
2015-07-01 10:40:00,84.48,84.61,84.46,84.61,59256.0,65.2496,65.35,65.2341,65.35,59256.0
2015-07-01 10:45:00,84.61,84.61,84.37,84.42,69416.0,65.35,65.35,65.1646,65.2032,69416.0
2015-07-01 10:50:00,84.42,84.43,84.12,84.15,116297.0,65.2032,65.211,64.9715,64.9947,116297.0
2015-07-01 10:55:00,84.12,84.21,84.12,84.18,89263.0,64.9715,65.041,64.9715,65.0179,89263.0
2015-07-01 11:00:00,84.19,84.38,84.19,84.33,61259.0,65.0256,65.1723,65.0256,65.1337,61259.0
2015-07-01 11:05:00,84.33,84.52,84.32,84.51,58076.0,65.1337,65.2805,65.126,65.2728,58076.0
2015-07-01 11:10:00,84.52,84.59,84.46,84.53,51917.0,65.2805,65.3345,65.2341,65.2882,51917.0
2015-07-01 11:15:00,84.52,84.55,84.45,84.47,58860.0,65.2805,65.3037,65.2264,65.2419,58860.0
2015-07-01 11:20:00,84.46,84.64,84.43,84.64,64540.0,65.2341,65.3732,65.211,65.3732,64540.0
2015-07-01 11:25:00,84.64,84.73,84.58,84.66,48042.0,65.3732,65.4427,65.3268,65.3886,48042.0
2015-07-01 11:30:00,84.65,84.75,84.64,84.71,51615.0,65.3809,65.4581,65.3732,65.4272,51615.0
2015-07-01 11:35:00,84.7,84.71,84.5,84.5,74808.0,65.4195,65.4272,65.265,65.265,74808.0
2015-07-01 11:40:00,84.49,84.51,84.33,84.36,46899.0,65.2573,65.2728,65.1337,65.1569,46899.0
2015-07-01 11:45:00,84.34,84.42,84.25,84.3,38599.0,65.1415,65.2032,65.0719,65.1106,38599.0
2015-07-01 11:50:00,84.3,84.41,84.27,84.38,43034.0,65.1106,65.1955,65.0874,65.1723,43034.0
2015-07-01 11:55:00,84.37,84.42,84.29,84.29,24908.0,65.1646,65.2032,65.1028,65.1028,24908.0
2015-07-01 12:00:00,84.3,84.32,84.24,84.25,34108.0,65.1106,65.126,65.0642,65.0719,34108.0
2015-07-01 12:05:00,84.24,84.33,84.23,84.24,32585.0,65.0642,65.1337,65.0565,65.0642,32585.0
2015-07-01 12:10:00,84.24,84.32,84.22,84.3,35464.0,65.0642,65.126,65.0488,65.1106,35464.0
2015-07-01 12:15:00,84.3,84.32,84.24,84.25,23523.0,65.1106,65.126,65.0642,65.0719,23523.0
2015-07-01 12:20:00,84.24,84.34,84.22,84.34,47437.0,65.0642,65.1415,65.0488,65.1415,47437.0
2015-07-01 12:25:00,84.33,84.47,84.33,84.45,31535.0,65.1337,65.2419,65.1337,65.2264,31535.0
2015-07-01 12:30:00,84.46,84.48,84.43,84.46,24834.0,65.2341,65.2496,65.211,65.2341,24834.0
2015-07-01 12:35:00,84.47,84.47,84.37,84.39,30737.0,65.2419,65.2419,65.1646,65.1801,30737.0
2015-07-01 12:40:00,84.38,84.44,84.28,84.29,30724.0,65.1723,65.2187,65.0951,65.1028,30724.0
2015-07-01 12:45:00,84.28,84.39,84.28,84.38,21685.0,65.0951,65.1801,65.0951,65.1723,21685.0
2015-07-01 12:50:00,84.37,84.39,84.31,84.37,20288.0,65.1646,65.1801,65.1183,65.1646,20288.0
2015-07-01 12:55:00,84.36,84.37,84.25,84.32,34364.0,65.1569,65.1646,65.0719,65.126,34364.0
2015-07-01 13:00:00,84.32,84.32,84.22,84.3,24687.0,65.126,65.126,65.0488,65.1106,24687.0
2015-07-01 13:05:00,84.31,84.34,84.25,84.27,27768.0,65.1183,65.1415,65.0719,65.0874,27768.0
2015-07-01 13:10:00,84.28,84.32,84.25,84.32,27486.0,65.0951,65.126,65.0719,65.126,27486.0
2015-07-01 13:15:00,84.31,84.33,84.23,84.25,35329.0,65.1183,65.1337,65.0565,65.0719,35329.0
2015-07-01 13:20:00,84.24,84.26,84.19,84.19,65066.0,65.0642,65.0797,65.0256,65.0256,65066.0
2015-07-01 13:25:00,84.2,84.2,84.1,84.1,25366.0,65.0333,65.0333,64.9561,64.9561,25366.0
2015-07-01 13:30:00,84.1,84.17,84.07,84.14,39260.0,64.9561,65.0102,64.9329,64.987,39260.0
2015-07-01 13:35:00,84.13,84.16,84.11,84.12,23521.0,64.9793,65.0024,64.9638,64.9715,23521.0
2015-07-01 13:40:00,84.12,84.12,84.07,84.1,34463.0,64.9715,64.9715,64.9329,64.9561,34463.0
2015-07-01 13:45:00,84.11,84.12,83.96,84.02,90984.0,64.9638,64.9715,64.848,64.8943,90984.0
2015-07-01 13:50:00,84.01,84.06,83.96,84.0,46535.0,64.8866,64.9252,64.848,64.8788,46535.0
2015-07-01 13:55:00,83.99,84.04,83.87,83.87,55637.0,64.8711,64.9097,64.7784,64.7784,55637.0
2015-07-01 14:00:00,83.88,83.93,83.76,83.84,97364.0,64.7862,64.8248,64.6935,64.7553,97364.0
2015-07-01 14:05:00,83.84,83.91,83.82,83.84,49039.0,64.7553,64.8093,64.7398,64.7553,49039.0
2015-07-01 14:10:00,83.82,83.82,83.69,83.69,95837.0,64.7398,64.7398,64.6394,64.6394,95837.0
2015-07-01 14:15:00,83.68,83.76,83.66,83.75,42380.0,64.6317,64.6935,64.6162,64.6858,42380.0
2015-07-01 14:20:00,83.75,83.76,83.6,83.6,48523.0,64.6858,64.6935,64.5699,64.5699,48523.0
2015-07-01 14:25:00,83.61,83.66,83.58,83.59,43394.0,64.5776,64.6162,64.5545,64.5622,43394.0
2015-07-01 14:30:00,83.6,83.61,83.54,83.6,37533.0,64.5699,64.5776,64.5236,64.5699,37533.0
2015-07-01 14:35:00,83.6,83.67,83.57,83.63,42482.0,64.5699,64.624,64.5467,64.5931,42482.0
2015-07-01 14:40:00,83.63,83.69,83.62,83.63,41340.0,64.5931,64.6394,64.5853,64.5931,41340.0
2015-07-01 14:45:00,83.63,83.77,83.56,83.74,92257.0,64.5931,64.7012,64.539,64.678,92257.0
2015-07-01 14:50:00,83.75,83.79,83.69,83.79,33411.0,64.6858,64.7167,64.6394,64.7167,33411.0
2015-07-01 14:55:00,83.79,83.79,83.66,83.66,48041.0,64.7167,64.7167,64.6162,64.6162,48041.0
2015-07-01 15:00:00,83.67,83.71,83.64,83.7,56247.0,64.624,64.6549,64.6008,64.6471,56247.0
2015-07-01 15:05:00,83.7,83.77,83.7,83.75,54328.0,64.6471,64.7012,64.6471,64.6858,54328.0
2015-07-01 15:10:00,83.75,83.83,83.74,83.83,74280.0,64.6858,64.7475,64.678,64.7475,74280.0
2015-07-01 15:15:00,83.83,83.83,83.73,83.76,68994.0,64.7475,64.7475,64.6703,64.6935,68994.0
2015-07-01 15:20:00,83.75,83.75,83.69,83.74,70560.0,64.6858,64.6858,64.6394,64.678,70560.0
2015-07-01 15:25:00,83.74,83.77,83.73,83.74,60816.0,64.678,64.7012,64.6703,64.678,60816.0
2015-07-01 15:30:00,83.75,83.77,83.7,83.77,76274.0,64.6858,64.7012,64.6471,64.7012,76274.0
2015-07-01 15:35:00,83.77,83.77,83.72,83.73,69490.0,64.7012,64.7012,64.6626,64.6703,69490.0
2015-07-01 15:40:00,83.73,83.78,83.67,83.78,100315.0,64.6703,64.7089,64.624,64.7089,100315.0
2015-07-01 15:45:00,83.78,83.88,83.78,83.87,116163.0,64.7089,64.7862,64.7089,64.7784,116163.0
2015-07-01 15:50:00,83.88,83.95,83.86,83.94,109627.0,64.7862,64.8402,64.7707,64.8325,109627.0
2015-07-01 15:55:00,83.95,84.0,83.88,83.94,249898.0,64.8402,64.8788,64.7862,64.8325,249898.0
2015-07-02 09:30:00,84.53,84.78,83.85,83.95,140522.0,65.2882,65.4813,64.763,64.8402,140522.0
2015-07-02 09:35:00,83.94,84.38,83.9,83.9,64663.0,64.8325,65.1723,64.8016,64.8016,64663.0
2015-07-02 09:40:00,83.87,84.35,83.86,84.26,55767.0,64.7784,65.1492,64.7707,65.0797,55767.0
2015-07-02 09:45:00,84.26,84.5,84.19,84.37,51037.0,65.0797,65.265,65.0256,65.1646,51037.0
2015-07-02 09:50:00,84.35,84.53,84.27,84.51,31101.0,65.1492,65.2882,65.0874,65.2728,31101.0
2015-07-02 09:55:00,84.48,84.6,84.47,84.51,37191.0,65.2496,65.3423,65.2419,65.2728,37191.0
2015-07-02 10:00:00,84.48,84.54,84.42,84.45,41728.0,65.2496,65.2959,65.2032,65.2264,41728.0
2015-07-02 10:05:00,84.44,84.49,84.31,84.31,31250.0,65.2187,65.2573,65.1183,65.1183,31250.0
2015-07-02 10:10:00,84.32,84.44,84.31,84.36,28123.0,65.126,65.2187,65.1183,65.1569,28123.0
2015-07-02 10:15:00,84.38,84.47,84.34,84.36,41660.0,65.1723,65.2419,65.1415,65.1569,41660.0
2015-07-02 10:20:00,84.35,84.51,84.35,84.49,16938.0,65.1492,65.2728,65.1492,65.2573,16938.0
2015-07-02 10:25:00,84.51,84.58,84.46,84.52,15848.0,65.2728,65.3268,65.2341,65.2805,15848.0
2015-07-02 10:30:00,84.51,84.56,84.5,84.54,13106.0,65.2728,65.3114,65.265,65.2959,13106.0
2015-07-02 10:35:00,84.54,84.59,84.39,84.42,30134.0,65.2959,65.3345,65.1801,65.2032,30134.0
2015-07-02 10:40:00,84.43,84.47,84.41,84.44,19611.0,65.211,65.2419,65.1955,65.2187,19611.0
2015-07-02 10:45:00,84.43,84.5,84.4,84.4,21773.0,65.211,65.265,65.1878,65.1878,21773.0
2015-07-02 10:50:00,84.39,84.5,84.31,84.5,24429.0,65.1801,65.265,65.1183,65.265,24429.0
2015-07-02 10:55:00,84.5,84.6,84.49,84.59,41729.0,65.265,65.3423,65.2573,65.3345,41729.0
2015-07-02 11:00:00,84.59,84.59,84.53,84.57,36357.0,65.3345,65.3345,65.2882,65.3191,36357.0
2015-07-02 11:05:00,84.57,84.61,84.51,84.51,30014.0,65.3191,65.35,65.2728,65.2728,30014.0
2015-07-02 11:10:00,84.51,84.52,84.45,84.46,18708.0,65.2728,65.2805,65.2264,65.2341,18708.0
2015-07-02 11:15:00,84.46,84.48,84.41,84.48,29505.0,65.2341,65.2496,65.1955,65.2496,29505.0
2015-07-02 11:20:00,84.48,84.48,84.43,84.47,18662.0,65.2496,65.2496,65.211,65.2419,18662.0
2015-07-02 11:25:00,84.47,84.49,84.42,84.43,21944.0,65.2419,65.2573,65.2032,65.211,21944.0
2015-07-02 11:30:00,84.42,84.43,84.35,84.41,25479.0,65.2032,65.211,65.1492,65.1955,25479.0
2015-07-02 11:35:00,84.4,84.53,84.39,84.49,32789.0,65.1878,65.2882,65.1801,65.2573,32789.0
2015-07-02 11:40:00,84.49,84.52,84.47,84.49,10656.0,65.2573,65.2805,65.2419,65.2573,10656.0
2015-07-02 11:45:00,84.48,84.51,84.48,84.5,10932.0,65.2496,65.2728,65.2496,65.265,10932.0
2015-07-02 11:50:00,84.5,84.51,84.41,84.43,12980.0,65.265,65.2728,65.1955,65.211,12980.0
2015-07-02 11:55:00,84.43,84.43,84.35,84.4,12350.0,65.211,65.211,65.1492,65.1878,12350.0
2015-07-02 12:00:00,84.4,84.57,84.4,84.56,22981.0,65.1878,65.3191,65.1878,65.3114,22981.0
2015-07-02 12:05:00,84.56,84.6,84.52,84.53,17007.0,65.3114,65.3423,65.2805,65.2882,17007.0
2015-07-02 12:10:00,84.53,84.53,84.47,84.49,12666.0,65.2882,65.2882,65.2419,65.2573,12666.0
2015-07-02 12:15:00,84.49,84.5,84.34,84.34,24213.0,65.2573,65.265,65.1415,65.1415,24213.0
2015-07-02 12:20:00,84.34,84.37,84.25,84.25,16564.0,65.1415,65.1646,65.0719,65.0719,16564.0
2015-07-02 12:25:00,84.27,84.35,84.25,84.28,18921.0,65.0874,65.1492,65.0719,65.0951,18921.0
2015-07-02 12:30:00,84.29,84.31,84.25,84.26,18150.0,65.1028,65.1183,65.0719,65.0797,18150.0
2015-07-02 12:35:00,84.25,84.26,84.16,84.19,22711.0,65.0719,65.0797,65.0024,65.0256,22711.0
2015-07-02 12:40:00,84.19,84.23,84.16,84.18,14579.0,65.0256,65.0565,65.0024,65.0179,14579.0
2015-07-02 12:45:00,84.18,84.18,84.14,84.17,11111.0,65.0179,65.0179,64.987,65.0102,11111.0
2015-07-02 12:50:00,84.16,84.16,84.14,84.16,7804.0,65.0024,65.0024,64.987,65.0024,7804.0
2015-07-02 12:55:00,84.15,84.22,84.14,84.2,18534.0,64.9947,65.0488,64.987,65.0333,18534.0
2015-07-02 13:00:00,84.19,84.2,84.14,84.16,14684.0,65.0256,65.0333,64.987,65.0024,14684.0
2015-07-02 13:05:00,84.16,84.28,84.16,84.28,12319.0,65.0024,65.0951,65.0024,65.0951,12319.0
2015-07-02 13:10:00,84.28,84.29,84.23,84.23,14206.0,65.0951,65.1028,65.0565,65.0565,14206.0
2015-07-02 13:15:00,84.24,84.24,84.21,84.24,8447.0,65.0642,65.0642,65.041,65.0642,8447.0
2015-07-02 13:20:00,84.23,84.29,84.23,84.29,11034.0,65.0565,65.1028,65.0565,65.1028,11034.0
2015-07-02 13:25:00,84.28,84.34,84.25,84.34,23950.0,65.0951,65.1415,65.0719,65.1415,23950.0
2015-07-02 13:30:00,84.33,84.42,84.33,84.41,14777.0,65.1337,65.2032,65.1337,65.1955,14777.0
2015-07-02 13:35:00,84.43,84.43,84.39,84.4,17492.0,65.211,65.211,65.1801,65.1878,17492.0
2015-07-02 13:40:00,84.4,84.43,84.34,84.39,14864.0,65.1878,65.211,65.1415,65.1801,14864.0
2015-07-02 13:45:00,84.39,84.41,84.38,84.39,19469.0,65.1801,65.1955,65.1723,65.1801,19469.0
2015-07-02 13:50:00,84.39,84.4,84.36,84.38,13662.0,65.1801,65.1878,65.1569,65.1723,13662.0
2015-07-02 13:55:00,84.37,84.38,84.18,84.19,28131.0,65.1646,65.1723,65.0179,65.0256,28131.0
2015-07-02 14:00:00,84.18,84.27,84.15,84.26,8588.0,65.0179,65.0874,64.9947,65.0797,8588.0
2015-07-02 14:05:00,84.26,84.26,84.15,84.22,19667.0,65.0797,65.0797,64.9947,65.0488,19667.0
2015-07-02 14:10:00,84.22,84.22,84.13,84.14,15498.0,65.0488,65.0488,64.9793,64.987,15498.0
2015-07-02 14:15:00,84.14,84.2,84.11,84.19,12958.0,64.987,65.0333,64.9638,65.0256,12958.0
2015-07-02 14:20:00,84.18,84.29,84.18,84.28,15894.0,65.0179,65.1028,65.0179,65.0951,15894.0
2015-07-02 14:25:00,84.28,84.28,84.2,84.23,8825.0,65.0951,65.0951,65.0333,65.0565,8825.0
2015-07-02 14:30:00,84.23,84.3,84.22,84.3,9406.0,65.0565,65.1106,65.0488,65.1106,9406.0
2015-07-02 14:35:00,84.29,84.32,84.27,84.28,16299.0,65.1028,65.126,65.0874,65.0951,16299.0
2015-07-02 14:40:00,84.28,84.28,84.2,84.2,12100.0,65.0951,65.0951,65.0333,65.0333,12100.0
2015-07-02 14:45:00,84.19,84.27,84.19,84.27,12360.0,65.0256,65.0874,65.0256,65.0874,12360.0
2015-07-02 14:50:00,84.27,84.27,84.19,84.19,13933.0,65.0874,65.0874,65.0256,65.0256,13933.0
2015-07-02 14:55:00,84.2,84.36,84.2,84.33,16369.0,65.0333,65.1569,65.0333,65.1337,16369.0
2015-07-02 15:00:00,84.34,84.36,84.31,84.33,32512.0,65.1415,65.1569,65.1183,65.1337,32512.0
2015-07-02 15:05:00,84.33,84.38,84.28,84.3,20222.0,65.1337,65.1723,65.0951,65.1106,20222.0
2015-07-02 15:10:00,84.3,84.34,84.29,84.31,14379.0,65.1106,65.1415,65.1028,65.1183,14379.0
2015-07-02 15:15:00,84.3,84.31,84.23,84.28,27603.0,65.1106,65.1183,65.0565,65.0951,27603.0
2015-07-02 15:20:00,84.29,84.45,84.27,84.45,21966.0,65.1028,65.2264,65.0874,65.2264,21966.0
2015-07-02 15:25:00,84.44,84.45,84.41,84.43,24870.0,65.2187,65.2264,65.1955,65.211,24870.0
2015-07-02 15:30:00,84.43,84.46,84.33,84.43,31344.0,65.211,65.2341,65.1337,65.211,31344.0
2015-07-02 15:35:00,84.44,84.44,84.36,84.38,27122.0,65.2187,65.2187,65.1569,65.1723,27122.0
2015-07-02 15:40:00,84.37,84.47,84.36,84.45,29431.0,65.1646,65.2419,65.1569,65.2264,29431.0
2015-07-02 15:45:00,84.44,84.5,84.4,84.48,70457.0,65.2187,65.265,65.1878,65.2496,70457.0
2015-07-02 15:50:00,84.49,84.53,84.39,84.42,70300.0,65.2573,65.2882,65.1801,65.2032,70300.0
2015-07-02 15:55:00,84.42,84.53,84.38,84.38,192080.0,65.2032,65.2882,65.1723,65.1723,192080.0
2015-07-06 09:30:00,83.65,83.87,83.18,83.18,272641.0,64.6085,64.7784,64.2455,64.2455,272641.0
2015-07-06 09:35:00,83.19,83.45,83.1,83.22,82093.0,64.2532,64.454,64.1837,64.2764,82093.0
2015-07-06 09:40:00,83.2,83.4,83.1,83.34,54350.0,64.261,64.4154,64.1837,64.3691,54350.0
2015-07-06 09:45:00,83.36,83.56,83.29,83.54,36418.0,64.3845,64.539,64.3305,64.5236,36418.0
2015-07-06 09:50:00,83.55,83.78,83.53,83.76,70474.0,64.5313,64.7089,64.5158,64.6935,70474.0
2015-07-06 09:55:00,83.76,83.8,83.55,83.6,76242.0,64.6935,64.7244,64.5313,64.5699,76242.0
2015-07-06 10:00:00,83.61,83.74,83.59,83.72,31288.0,64.5776,64.678,64.5622,64.6626,31288.0
2015-07-06 10:05:00,83.7,83.81,83.66,83.77,32619.0,64.6471,64.7321,64.6162,64.7012,32619.0
2015-07-06 10:10:00,83.75,83.95,83.75,83.94,40311.0,64.6858,64.8402,64.6858,64.8325,40311.0
2015-07-06 10:15:00,83.92,83.94,83.79,83.8,41500.0,64.8171,64.8325,64.7167,64.7244,41500.0
2015-07-06 10:20:00,83.8,83.89,83.75,83.75,30056.0,64.7244,64.7939,64.6858,64.6858,30056.0
2015-07-06 10:25:00,83.74,83.77,83.66,83.73,17516.0,64.678,64.7012,64.6162,64.6703,17516.0
2015-07-06 10:30:00,83.72,83.84,83.7,83.8,40024.0,64.6626,64.7553,64.6471,64.7244,40024.0
2015-07-06 10:35:00,83.8,83.88,83.76,83.79,41157.0,64.7244,64.7862,64.6935,64.7167,41157.0
2015-07-06 10:40:00,83.8,84.1,83.8,84.03,26681.0,64.7244,64.9561,64.7244,64.902,26681.0
2015-07-06 10:45:00,84.03,84.15,84.0,84.05,25107.0,64.902,64.9947,64.8788,64.9175,25107.0
2015-07-06 10:50:00,84.04,84.05,83.94,83.95,10423.0,64.9097,64.9175,64.8325,64.8402,10423.0
2015-07-06 10:55:00,83.95,83.97,83.81,83.83,23912.0,64.8402,64.8557,64.7321,64.7475,23912.0
2015-07-06 11:00:00,83.85,83.87,83.8,83.82,15517.0,64.763,64.7784,64.7244,64.7398,15517.0
2015-07-06 11:05:00,83.82,83.82,83.64,83.68,35373.0,64.7398,64.7398,64.6008,64.6317,35373.0
2015-07-06 11:10:00,83.68,83.68,83.59,83.66,53012.0,64.6317,64.6317,64.5622,64.6162,53012.0
2015-07-06 11:15:00,83.64,83.69,83.55,83.57,21747.0,64.6008,64.6394,64.5313,64.5467,21747.0
2015-07-06 11:20:00,83.54,83.63,83.54,83.61,18667.0,64.5236,64.5931,64.5236,64.5776,18667.0
2015-07-06 11:25:00,83.62,83.64,83.57,83.6,15500.0,64.5853,64.6008,64.5467,64.5699,15500.0
2015-07-06 11:30:00,83.62,83.64,83.56,83.6,15330.0,64.5853,64.6008,64.539,64.5699,15330.0
2015-07-06 11:35:00,83.61,83.71,83.59,83.69,16345.0,64.5776,64.6549,64.5622,64.6394,16345.0
2015-07-06 11:40:00,83.67,83.68,83.59,83.63,18893.0,64.624,64.6317,64.5622,64.5931,18893.0
2015-07-06 11:45:00,83.62,83.64,83.59,83.63,12359.0,64.5853,64.6008,64.5622,64.5931,12359.0
2015-07-06 11:50:00,83.62,83.63,83.53,83.53,20559.0,64.5853,64.5931,64.5158,64.5158,20559.0
2015-07-06 11:55:00,83.53,83.6,83.53,83.6,28044.0,64.5158,64.5699,64.5158,64.5699,28044.0
2015-07-06 12:00:00,83.6,83.61,83.53,83.54,19308.0,64.5699,64.5776,64.5158,64.5236,19308.0
2015-07-06 12:05:00,83.55,83.6,83.55,83.59,11941.0,64.5313,64.5699,64.5313,64.5622,11941.0
2015-07-06 12:10:00,83.59,83.6,83.56,83.56,7350.0,64.5622,64.5699,64.539,64.539,7350.0
2015-07-06 12:15:00,83.57,83.61,83.55,83.55,30959.0,64.5467,64.5776,64.5313,64.5313,30959.0
2015-07-06 12:20:00,83.55,83.61,83.55,83.58,20201.0,64.5313,64.5776,64.5313,64.5545,20201.0
2015-07-06 12:25:00,83.59,83.6,83.58,83.6,7385.0,64.5622,64.5699,64.5545,64.5699,7385.0
2015-07-06 12:30:00,83.59,83.6,83.55,83.58,12095.0,64.5622,64.5699,64.5313,64.5545,12095.0
2015-07-06 12:35:00,83.59,83.59,83.49,83.49,11946.0,64.5622,64.5622,64.4849,64.4849,11946.0
2015-07-06 12:40:00,83.49,83.56,83.48,83.54,13038.0,64.4849,64.539,64.4772,64.5236,13038.0
2015-07-06 12:45:00,83.52,83.52,83.46,83.49,9325.0,64.5081,64.5081,64.4618,64.4849,9325.0
2015-07-06 12:50:00,83.47,83.5,83.46,83.49,9667.0,64.4695,64.4927,64.4618,64.4849,9667.0
2015-07-06 12:55:00,83.49,83.51,83.47,83.48,13704.0,64.4849,64.5004,64.4695,64.4772,13704.0
2015-07-06 13:00:00,83.5,83.51,83.43,83.44,23653.0,64.4927,64.5004,64.4386,64.4463,23653.0
2015-07-06 13:05:00,83.45,83.46,83.35,83.37,26399.0,64.454,64.4618,64.3768,64.3923,26399.0
2015-07-06 13:10:00,83.36,83.39,83.28,83.29,51340.0,64.3845,64.4077,64.3227,64.3305,51340.0
2015-07-06 13:15:00,83.29,83.32,83.16,83.17,33952.0,64.3305,64.3536,64.2301,64.2378,33952.0
2015-07-06 13:20:00,83.17,83.17,83.12,83.13,25654.0,64.2378,64.2378,64.1992,64.2069,25654.0
2015-07-06 13:25:00,83.13,83.14,83.09,83.1,23379.0,64.2069,64.2146,64.176,64.1837,23379.0
2015-07-06 13:30:00,83.09,83.12,83.02,83.02,75874.0,64.176,64.1992,64.1219,64.1219,75874.0
2015-07-06 13:35:00,83.04,83.13,83.03,83.08,51525.0,64.1374,64.2069,64.1297,64.1683,51525.0
2015-07-06 13:40:00,83.07,83.11,83.06,83.08,35770.0,64.1605,64.1914,64.1528,64.1683,35770.0
2015-07-06 13:45:00,83.07,83.09,82.91,82.92,87374.0,64.1605,64.176,64.037,64.0447,87374.0
2015-07-06 13:50:00,82.91,82.94,82.88,82.91,49713.0,64.037,64.0601,64.0138,64.037,49713.0
2015-07-06 13:55:00,82.91,82.94,82.88,82.93,32672.0,64.037,64.0601,64.0138,64.0524,32672.0
2015-07-06 14:00:00,82.92,82.94,82.81,82.85,34401.0,64.0447,64.0601,63.9597,63.9906,34401.0
2015-07-06 14:05:00,82.85,82.93,82.83,82.91,21784.0,63.9906,64.0524,63.9752,64.037,21784.0
2015-07-06 14:10:00,82.92,83.0,82.91,82.94,39893.0,64.0447,64.1065,64.037,64.0601,39893.0
2015-07-06 14:15:00,82.95,82.96,82.86,82.89,33490.0,64.0679,64.0756,63.9984,64.0215,33490.0
2015-07-06 14:20:00,82.89,82.91,82.85,82.87,31180.0,64.0215,64.037,63.9906,64.0061,31180.0
2015-07-06 14:25:00,82.87,82.87,82.78,82.79,27428.0,64.0061,64.0061,63.9366,63.9443,27428.0
2015-07-06 14:30:00,82.79,82.83,82.77,82.82,45210.0,63.9443,63.9752,63.9288,63.9675,45210.0
2015-07-06 14:35:00,82.82,82.83,82.79,82.8,26072.0,63.9675,63.9752,63.9443,63.952,26072.0
2015-07-06 14:40:00,82.8,82.83,82.78,82.78,24336.0,63.952,63.9752,63.9366,63.9366,24336.0
2015-07-06 14:45:00,82.78,82.93,82.78,82.92,19980.0,63.9366,64.0524,63.9366,64.0447,19980.0
2015-07-06 14:50:00,82.91,82.94,82.89,82.92,24022.0,64.037,64.0601,64.0215,64.0447,24022.0
2015-07-06 14:55:00,82.92,82.93,82.88,82.88,22610.0,64.0447,64.0524,64.0138,64.0138,22610.0
2015-07-06 15:00:00,82.89,82.93,82.82,82.83,44928.0,64.0215,64.0524,63.9675,63.9752,44928.0
2015-07-06 15:05:00,82.82,82.84,82.73,82.73,60138.0,63.9675,63.9829,63.8979,63.8979,60138.0
2015-07-06 15:10:00,82.74,82.8,82.73,82.8,54448.0,63.9057,63.952,63.8979,63.952,54448.0
2015-07-06 15:15:00,82.8,82.82,82.76,82.76,61428.0,63.952,63.9675,63.9211,63.9211,61428.0
2015-07-06 15:20:00,82.77,82.91,82.76,82.91,54446.0,63.9288,64.037,63.9211,64.037,54446.0
2015-07-06 15:25:00,82.9,82.97,82.9,82.91,68619.0,64.0292,64.0833,64.0292,64.037,68619.0
2015-07-06 15:30:00,82.91,83.12,82.91,83.05,82049.0,64.037,64.1992,64.037,64.1451,82049.0
2015-07-06 15:35:00,83.04,83.12,83.02,83.03,62216.0,64.1374,64.1992,64.1219,64.1297,62216.0
2015-07-06 15:40:00,83.03,83.04,82.97,83.04,53396.0,64.1297,64.1374,64.0833,64.1374,53396.0
2015-07-06 15:45:00,83.04,83.14,83.04,83.13,120982.0,64.1374,64.2146,64.1374,64.2069,120982.0
2015-07-06 15:50:00,83.13,83.2,83.12,83.17,127403.0,64.2069,64.261,64.1992,64.2378,127403.0
2015-07-06 15:55:00,83.17,83.19,83.1,83.18,225971.0,64.2378,64.2532,64.1837,64.2455,225971.0
2015-07-07 09:30:00,82.99,83.12,82.57,82.59,184441.0,64.0988,64.1992,63.7744,63.7898,184441.0
2015-07-07 09:35:00,82.62,82.65,82.32,82.42,74507.0,63.813,63.8362,63.5813,63.6585,74507.0
2015-07-07 09:40:00,82.44,82.58,82.36,82.42,50128.0,63.674,63.7821,63.6122,63.6585,50128.0
2015-07-07 09:45:00,82.42,82.56,82.35,82.52,27122.0,63.6585,63.7666,63.6044,63.7357,27122.0
2015-07-07 09:50:00,82.51,82.65,82.47,82.61,18376.0,63.728,63.8362,63.6971,63.8053,18376.0
2015-07-07 09:55:00,82.58,82.59,82.42,82.47,41554.0,63.7821,63.7898,63.6585,63.6971,41554.0
2015-07-07 10:00:00,82.48,82.53,82.32,82.39,85037.0,63.7049,63.7435,63.5813,63.6353,85037.0
2015-07-07 10:05:00,82.39,82.45,82.06,82.2,94414.0,63.6353,63.6817,63.3805,63.4886,94414.0
2015-07-07 10:10:00,82.2,82.28,82.13,82.13,62419.0,63.4886,63.5504,63.4345,63.4345,62419.0
2015-07-07 10:15:00,82.12,82.2,82.06,82.19,68454.0,63.4268,63.4886,63.3805,63.4809,68454.0
2015-07-07 10:20:00,82.19,82.3,82.12,82.22,277049.0,63.4809,63.5658,63.4268,63.504,277049.0
2015-07-07 10:25:00,82.22,82.28,82.15,82.24,110958.0,63.504,63.5504,63.45,63.5195,110958.0
2015-07-07 10:30:00,82.21,82.27,82.14,82.22,46793.0,63.4963,63.5427,63.4422,63.504,46793.0
2015-07-07 10:35:00,82.21,82.27,82.02,82.05,55465.0,63.4963,63.5427,63.3496,63.3727,55465.0
2015-07-07 10:40:00,82.04,82.1,82.02,82.03,81444.0,63.365,63.4114,63.3496,63.3573,81444.0
2015-07-07 10:45:00,82.03,82.12,81.85,82.09,161585.0,63.3573,63.4268,63.2183,63.4036,161585.0
2015-07-07 10:50:00,82.09,82.28,82.07,82.26,57735.0,63.4036,63.5504,63.3882,63.5349,57735.0
2015-07-07 10:55:00,82.24,82.24,81.99,82.02,73691.0,63.5195,63.5195,63.3264,63.3496,73691.0
2015-07-07 11:00:00,82.02,82.11,82.0,82.02,56758.0,63.3496,63.4191,63.3341,63.3496,56758.0
2015-07-07 11:05:00,82.04,82.1,81.99,82.07,27214.0,63.365,63.4114,63.3264,63.3882,27214.0
2015-07-07 11:10:00,82.09,82.31,82.08,82.28,51387.0,63.4036,63.5735,63.3959,63.5504,51387.0
2015-07-07 11:15:00,82.27,82.38,82.23,82.31,33388.0,63.5427,63.6276,63.5118,63.5735,33388.0
2015-07-07 11:20:00,82.31,82.35,82.19,82.21,36805.0,63.5735,63.6044,63.4809,63.4963,36805.0
2015-07-07 11:25:00,82.21,82.22,82.01,82.06,44512.0,63.4963,63.504,63.3418,63.3805,44512.0
2015-07-07 11:30:00,82.06,82.13,81.99,82.09,27067.0,63.3805,63.4345,63.3264,63.4036,27067.0
2015-07-07 11:35:00,82.09,82.28,82.0,82.2,57014.0,63.4036,63.5504,63.3341,63.4886,57014.0
2015-07-07 11:40:00,82.19,82.46,82.17,82.42,46292.0,63.4809,63.6894,63.4654,63.6585,46292.0
2015-07-07 11:45:00,82.42,82.42,82.3,82.37,29194.0,63.6585,63.6585,63.5658,63.6199,29194.0
2015-07-07 11:50:00,82.37,82.5,82.36,82.47,24964.0,63.6199,63.7203,63.6122,63.6971,24964.0
2015-07-07 11:55:00,82.47,82.83,82.47,82.7,81808.0,63.6971,63.9752,63.6971,63.8748,81808.0
2015-07-07 12:00:00,82.71,82.77,82.63,82.75,25180.0,63.8825,63.9288,63.8207,63.9134,25180.0
2015-07-07 12:05:00,82.76,82.79,82.72,82.77,51787.0,63.9211,63.9443,63.8902,63.9288,51787.0
2015-07-07 12:10:00,82.76,82.77,82.66,82.69,35869.0,63.9211,63.9288,63.8439,63.867,35869.0
2015-07-07 12:15:00,82.67,82.69,82.62,82.63,36651.0,63.8516,63.867,63.813,63.8207,36651.0
2015-07-07 12:20:00,82.62,82.69,82.61,82.68,31428.0,63.813,63.867,63.8053,63.8593,31428.0
2015-07-07 12:25:00,82.69,82.84,82.68,82.79,29828.0,63.867,63.9829,63.8593,63.9443,29828.0
2015-07-07 12:30:00,82.8,82.9,82.8,82.89,24238.0,63.952,64.0292,63.952,64.0215,24238.0
2015-07-07 12:35:00,82.9,83.08,82.85,83.02,38815.0,64.0292,64.1683,63.9906,64.1219,38815.0
2015-07-07 12:40:00,83.03,83.09,82.99,83.02,30375.0,64.1297,64.176,64.0988,64.1219,30375.0
2015-07-07 12:45:00,83.03,83.23,83.03,83.13,56572.0,64.1297,64.2841,64.1297,64.2069,56572.0
2015-07-07 12:50:00,83.12,83.13,82.99,83.12,33584.0,64.1992,64.2069,64.0988,64.1992,33584.0
2015-07-07 12:55:00,83.13,83.33,83.1,83.19,53923.0,64.2069,64.3614,64.1837,64.2532,53923.0
2015-07-07 13:00:00,83.2,83.2,83.09,83.11,24869.0,64.261,64.261,64.176,64.1914,24869.0
2015-07-07 13:05:00,83.12,83.17,83.05,83.17,51149.0,64.1992,64.2378,64.1451,64.2378,51149.0
2015-07-07 13:10:00,83.17,83.53,83.14,83.46,58633.0,64.2378,64.5158,64.2146,64.4618,58633.0
2015-07-07 13:15:00,83.47,83.47,83.18,83.25,43013.0,64.4695,64.4695,64.2455,64.2996,43013.0
2015-07-07 13:20:00,83.26,83.31,83.13,83.2,22862.0,64.3073,64.3459,64.2069,64.261,22862.0
2015-07-07 13:25:00,83.2,83.32,83.16,83.31,30118.0,64.261,64.3536,64.2301,64.3459,30118.0
2015-07-07 13:30:00,83.32,83.32,83.1,83.16,21148.0,64.3536,64.3536,64.1837,64.2301,21148.0
2015-07-07 13:35:00,83.15,83.21,83.07,83.08,49541.0,64.2223,64.2687,64.1605,64.1683,49541.0
2015-07-07 13:40:00,83.08,83.22,83.04,83.2,43042.0,64.1683,64.2764,64.1374,64.261,43042.0
2015-07-07 13:45:00,83.21,83.23,83.1,83.22,21423.0,64.2687,64.2841,64.1837,64.2764,21423.0
2015-07-07 13:50:00,83.21,83.22,83.16,83.21,29107.0,64.2687,64.2764,64.2301,64.2687,29107.0
2015-07-07 13:55:00,83.22,83.24,83.18,83.23,23728.0,64.2764,64.2919,64.2455,64.2841,23728.0
2015-07-07 14:00:00,83.23,83.28,83.19,83.23,23313.0,64.2841,64.3227,64.2532,64.2841,23313.0
2015-07-07 14:05:00,83.23,83.24,83.17,83.23,27566.0,64.2841,64.2919,64.2378,64.2841,27566.0
2015-07-07 14:10:00,83.22,83.29,83.18,83.19,30409.0,64.2764,64.3305,64.2455,64.2532,30409.0
2015-07-07 14:15:00,83.19,83.26,83.08,83.1,40947.0,64.2532,64.3073,64.1683,64.1837,40947.0
2015-07-07 14:20:00,83.08,83.11,82.99,83.05,31685.0,64.1683,64.1914,64.0988,64.1451,31685.0
2015-07-07 14:25:00,83.04,83.14,83.04,83.09,19119.0,64.1374,64.2146,64.1374,64.176,19119.0
2015-07-07 14:30:00,83.08,83.16,83.04,83.09,17928.0,64.1683,64.2301,64.1374,64.176,17928.0
2015-07-07 14:35:00,83.09,83.23,83.05,83.19,45219.0,64.176,64.2841,64.1451,64.2532,45219.0
2015-07-07 14:40:00,83.19,83.56,83.18,83.49,64606.0,64.2532,64.539,64.2455,64.4849,64606.0
2015-07-07 14:45:00,83.52,83.55,83.38,83.43,41965.0,64.5081,64.5313,64.4,64.4386,41965.0
2015-07-07 14:50:00,83.44,83.57,83.43,83.55,66127.0,64.4463,64.5467,64.4386,64.5313,66127.0
2015-07-07 14:55:00,83.55,83.85,83.54,83.83,73481.0,64.5313,64.763,64.5236,64.7475,73481.0
2015-07-07 15:00:00,83.85,83.89,83.75,83.76,87866.0,64.763,64.7939,64.6858,64.6935,87866.0
2015-07-07 15:05:00,83.77,83.8,83.69,83.76,84960.0,64.7012,64.7244,64.6394,64.6935,84960.0
2015-07-07 15:10:00,83.76,83.82,83.7,83.73,46683.0,64.6935,64.7398,64.6471,64.6703,46683.0
2015-07-07 15:15:00,83.73,83.89,83.7,83.89,66115.0,64.6703,64.7939,64.6471,64.7939,66115.0
2015-07-07 15:20:00,83.88,83.96,83.81,83.94,68508.0,64.7862,64.848,64.7321,64.8325,68508.0
2015-07-07 15:25:00,83.96,84.06,83.92,83.99,84579.0,64.848,64.9252,64.8171,64.8711,84579.0
2015-07-07 15:30:00,83.99,84.12,83.96,84.08,93636.0,64.8711,64.9715,64.848,64.9406,93636.0
2015-07-07 15:35:00,84.09,84.1,83.9,83.9,62696.0,64.9484,64.9561,64.8016,64.8016,62696.0
2015-07-07 15:40:00,83.89,83.9,83.82,83.87,79064.0,64.7939,64.8016,64.7398,64.7784,79064.0
2015-07-07 15:45:00,83.87,83.95,83.85,83.87,107018.0,64.7784,64.8402,64.763,64.7784,107018.0
2015-07-07 15:50:00,83.87,84.03,83.86,83.98,130180.0,64.7784,64.902,64.7707,64.8634,130180.0
2015-07-07 15:55:00,83.97,84.0,83.91,83.98,190655.0,64.8557,64.8788,64.8093,64.8634,190655.0
2015-07-08 09:30:00,83.05,83.23,82.79,83.23,148028.0,64.1451,64.2841,63.9443,64.2841,148028.0
2015-07-08 09:35:00,83.23,83.23,82.84,83.02,90331.0,64.2841,64.2841,63.9829,64.1219,90331.0
2015-07-08 09:40:00,83.05,83.05,82.85,82.89,62829.0,64.1451,64.1451,63.9906,64.0215,62829.0
2015-07-08 09:45:00,82.9,82.91,82.55,82.55,88067.0,64.0292,64.037,63.7589,63.7589,88067.0
2015-07-08 09:50:00,82.55,82.56,82.33,82.56,109727.0,63.7589,63.7666,63.589,63.7666,109727.0
2015-07-08 09:55:00,82.56,82.62,82.51,82.6,34773.0,63.7666,63.813,63.728,63.7975,34773.0
2015-07-08 10:00:00,82.59,82.59,82.51,82.53,62176.0,63.7898,63.7898,63.728,63.7435,62176.0
2015-07-08 10:05:00,82.52,82.69,82.52,82.68,54273.0,63.7357,63.867,63.7357,63.8593,54273.0
2015-07-08 10:10:00,82.68,82.72,82.57,82.68,44488.0,63.8593,63.8902,63.7744,63.8593,44488.0
2015-07-08 10:15:00,82.7,82.7,82.56,82.65,49079.0,63.8748,63.8748,63.7666,63.8362,49079.0
2015-07-08 10:20:00,82.63,82.76,82.57,82.73,37493.0,63.8207,63.9211,63.7744,63.8979,37493.0
2015-07-08 10:25:00,82.72,82.79,82.66,82.78,60770.0,63.8902,63.9443,63.8439,63.9366,60770.0
2015-07-08 10:30:00,82.79,82.79,82.52,82.54,54642.0,63.9443,63.9443,63.7357,63.7512,54642.0
2015-07-08 10:35:00,82.53,82.74,82.52,82.73,70942.0,63.7435,63.9057,63.7357,63.8979,70942.0
2015-07-08 10:40:00,82.72,82.77,82.63,82.67,43016.0,63.8902,63.9288,63.8207,63.8516,43016.0
2015-07-08 10:45:00,82.65,82.75,82.62,82.65,62772.0,63.8362,63.9134,63.813,63.8362,62772.0
2015-07-08 10:50:00,82.65,82.77,82.61,82.64,49635.0,63.8362,63.9288,63.8053,63.8284,49635.0
2015-07-08 10:55:00,82.63,82.74,82.56,82.66,61392.0,63.8207,63.9057,63.7666,63.8439,61392.0
2015-07-08 11:00:00,82.66,82.75,82.62,82.67,71529.0,63.8439,63.9134,63.813,63.8516,71529.0
2015-07-08 11:05:00,82.66,82.69,82.55,82.64,64443.0,63.8439,63.867,63.7589,63.8284,64443.0
2015-07-08 11:10:00,82.62,82.65,82.57,82.6,24095.0,63.813,63.8362,63.7744,63.7975,24095.0
2015-07-08 11:15:00,82.56,82.56,82.43,82.5,48451.0,63.7666,63.7666,63.6662,63.7203,48451.0
2015-07-08 11:20:00,82.5,82.51,82.35,82.35,42039.0,63.7203,63.728,63.6044,63.6044,42039.0
2015-07-08 11:25:00,82.35,82.48,82.32,82.44,50616.0,63.6044,63.7049,63.5813,63.674,50616.0
2015-07-08 11:30:00,82.43,82.62,82.43,82.59,28116.0,63.6662,63.813,63.6662,63.7898,28116.0
2015-07-08 11:35:00,82.58,82.63,82.44,82.55,54350.0,63.7821,63.8207,63.674,63.7589,54350.0
2015-07-08 11:40:00,82.55,82.56,82.32,82.49,32048.0,63.7589,63.7666,63.5813,63.7126,32048.0
2015-07-08 11:45:00,82.48,82.48,82.4,82.44,20894.0,63.7049,63.7049,63.6431,63.674,20894.0
2015-07-08 11:50:00,82.4,82.43,82.31,82.43,59532.0,63.6431,63.6662,63.5735,63.6662,59532.0
2015-07-08 11:55:00,82.4,82.42,82.31,82.4,26794.0,63.6431,63.6585,63.5735,63.6431,26794.0
2015-07-08 12:00:00,82.41,82.42,82.3,82.37,64069.0,63.6508,63.6585,63.5658,63.6199,64069.0
2015-07-08 12:05:00,82.37,82.42,82.32,82.4,12452.0,63.6199,63.6585,63.5813,63.6431,12452.0
2015-07-08 12:10:00,82.39,82.42,82.38,82.42,10699.0,63.6353,63.6585,63.6276,63.6585,10699.0
2015-07-08 12:15:00,82.41,82.45,82.38,82.45,15843.0,63.6508,63.6817,63.6276,63.6817,15843.0
2015-07-08 12:20:00,82.46,82.52,82.41,82.43,45521.0,63.6894,63.7357,63.6508,63.6662,45521.0
2015-07-08 12:25:00,82.42,82.42,82.35,82.35,8335.0,63.6585,63.6585,63.6044,63.6044,8335.0
2015-07-08 12:30:00,82.36,82.37,82.28,82.28,16545.0,63.6122,63.6199,63.5504,63.5504,16545.0
2015-07-08 12:35:00,82.28,82.32,82.25,82.3,10832.0,63.5504,63.5813,63.5272,63.5658,10832.0
2015-07-08 12:40:00,82.29,82.29,82.21,82.21,22409.0,63.5581,63.5581,63.4963,63.4963,22409.0
2015-07-08 12:45:00,82.21,82.29,82.2,82.29,23383.0,63.4963,63.5581,63.4886,63.5581,23383.0
2015-07-08 12:50:00,82.29,82.35,82.28,82.31,7655.0,63.5581,63.6044,63.5504,63.5735,7655.0
2015-07-08 12:55:00,82.33,82.52,82.28,82.52,17003.0,63.589,63.7357,63.5504,63.7357,17003.0
2015-07-08 13:00:00,82.49,82.52,82.45,82.47,28498.0,63.7126,63.7357,63.6817,63.6971,28498.0
2015-07-08 13:05:00,82.46,82.48,82.42,82.47,11342.0,63.6894,63.7049,63.6585,63.6971,11342.0
2015-07-08 13:10:00,82.45,82.67,82.43,82.53,20940.0,63.6817,63.8516,63.6662,63.7435,20940.0
2015-07-08 13:15:00,82.54,82.58,82.49,82.58,14617.0,63.7512,63.7821,63.7126,63.7821,14617.0
2015-07-08 13:20:00,82.58,82.58,82.49,82.53,55435.0,63.7821,63.7821,63.7126,63.7435,55435.0
2015-07-08 13:25:00,82.52,82.6,82.5,82.6,13803.0,63.7357,63.7975,63.7203,63.7975,13803.0
2015-07-08 13:30:00,82.61,82.65,82.59,82.64,25482.0,63.8053,63.8362,63.7898,63.8284,25482.0
2015-07-08 13:35:00,82.65,82.73,82.63,82.71,20979.0,63.8362,63.8979,63.8207,63.8825,20979.0
2015-07-08 13:40:00,82.69,82.72,82.67,82.72,10105.0,63.867,63.8902,63.8516,63.8902,10105.0
2015-07-08 13:45:00,82.72,82.74,82.57,82.6,37431.0,63.8902,63.9057,63.7744,63.7975,37431.0
2015-07-08 13:50:00,82.6,82.62,82.58,82.6,10963.0,63.7975,63.813,63.7821,63.7975,10963.0
2015-07-08 13:55:00,82.61,82.67,82.56,82.58,19319.0,63.8053,63.8516,63.7666,63.7821,19319.0
2015-07-08 14:00:00,82.56,82.59,82.39,82.44,21020.0,63.7666,63.7898,63.6353,63.674,21020.0
2015-07-08 14:05:00,82.41,82.5,82.28,82.34,55487.0,63.6508,63.7203,63.5504,63.5967,55487.0
2015-07-08 14:10:00,82.31,82.41,82.28,82.39,26484.0,63.5735,63.6508,63.5504,63.6353,26484.0
2015-07-08 14:15:00,82.39,82.47,82.2,82.21,32458.0,63.6353,63.6971,63.4886,63.4963,32458.0
2015-07-08 14:20:00,82.2,82.25,82.16,82.19,15686.0,63.4886,63.5272,63.4577,63.4809,15686.0
2015-07-08 14:25:00,82.18,82.23,82.12,82.23,21642.0,63.4731,63.5118,63.4268,63.5118,21642.0
2015-07-08 14:30:00,82.23,82.23,82.12,82.12,19182.0,63.5118,63.5118,63.4268,63.4268,19182.0
2015-07-08 14:35:00,82.11,82.16,82.05,82.1,30029.0,63.4191,63.4577,63.3727,63.4114,30029.0
2015-07-08 14:40:00,82.09,82.1,81.98,82.03,61288.0,63.4036,63.4114,63.3187,63.3573,61288.0
2015-07-08 14:45:00,82.02,82.02,81.79,81.83,44474.0,63.3496,63.3496,63.1719,63.2028,44474.0
2015-07-08 14:50:00,81.81,81.92,81.76,81.91,66731.0,63.1874,63.2723,63.1487,63.2646,66731.0
2015-07-08 14:55:00,81.91,82.13,81.9,81.95,64458.0,63.2646,63.4345,63.2569,63.2955,64458.0
2015-07-08 15:00:00,81.94,82.06,81.94,81.95,37131.0,63.2878,63.3805,63.2878,63.2955,37131.0
2015-07-08 15:05:00,81.95,82.14,81.92,82.14,32111.0,63.2955,63.4422,63.2723,63.4422,32111.0
2015-07-08 15:10:00,82.16,82.33,82.15,82.3,41531.0,63.4577,63.589,63.45,63.5658,41531.0
2015-07-08 15:15:00,82.31,82.34,82.17,82.2,32502.0,63.5735,63.5967,63.4654,63.4886,32502.0
2015-07-08 15:20:00,82.21,82.26,82.13,82.18,42728.0,63.4963,63.5349,63.4345,63.4731,42728.0
2015-07-08 15:25:00,82.19,82.22,82.0,82.0,76422.0,63.4809,63.504,63.3341,63.3341,76422.0
2015-07-08 15:30:00,82.0,82.27,82.0,82.14,90850.0,63.3341,63.5427,63.3341,63.4422,90850.0
2015-07-08 15:35:00,82.15,82.27,82.05,82.23,82225.0,63.45,63.5427,63.3727,63.5118,82225.0
2015-07-08 15:40:00,82.23,82.46,82.23,82.41,116231.0,63.5118,63.6894,63.5118,63.6508,116231.0
2015-07-08 15:45:00,82.41,82.45,82.21,82.31,117591.0,63.6508,63.6817,63.4963,63.5735,117591.0
2015-07-08 15:50:00,82.31,82.39,82.24,82.39,102702.0,63.5735,63.6353,63.5195,63.6353,102702.0
2015-07-08 15:55:00,82.4,82.4,82.19,82.23,219825.0,63.6431,63.6431,63.4809,63.5118,219825.0
2015-07-09 09:30:00,83.43,83.7,83.31,83.4,152273.0,64.4386,64.6471,64.3459,64.4154,152273.0
2015-07-09 09:35:00,83.51,83.55,83.26,83.26,115838.0,64.5004,64.5313,64.3073,64.3073,115838.0
2015-07-09 09:40:00,83.28,83.29,82.66,82.69,89170.0,64.3227,64.3305,63.8439,63.867,89170.0
2015-07-09 09:45:00,82.65,82.77,82.55,82.74,80172.0,63.8362,63.9288,63.7589,63.9057,80172.0
2015-07-09 09:50:00,82.75,82.88,82.63,82.64,46816.0,63.9134,64.0138,63.8207,63.8284,46816.0
2015-07-09 09:55:00,82.64,82.68,82.38,82.54,104668.0,63.8284,63.8593,63.6276,63.7512,104668.0
2015-07-09 10:00:00,82.54,82.63,82.53,82.58,59931.0,63.7512,63.8207,63.7435,63.7821,59931.0
2015-07-09 10:05:00,82.59,82.61,82.43,82.45,62270.0,63.7898,63.8053,63.6662,63.6817,62270.0
2015-07-09 10:10:00,82.46,82.5,82.17,82.32,91674.0,63.6894,63.7203,63.4654,63.5813,91674.0
2015-07-09 10:15:00,82.34,82.36,82.19,82.23,39221.0,63.5967,63.6122,63.4809,63.5118,39221.0
2015-07-09 10:20:00,82.23,82.23,82.04,82.05,76003.0,63.5118,63.5118,63.365,63.3727,76003.0
2015-07-09 10:25:00,82.05,82.11,81.89,81.93,70102.0,63.3727,63.4191,63.2492,63.28,70102.0
2015-07-09 10:30:00,81.91,82.0,81.85,81.87,91561.0,63.2646,63.3341,63.2183,63.2337,91561.0
2015-07-09 10:35:00,81.87,81.9,81.78,81.82,76786.0,63.2337,63.2569,63.1642,63.1951,76786.0
2015-07-09 10:40:00,81.81,81.92,81.79,81.9,43032.0,63.1874,63.2723,63.1719,63.2569,43032.0
2015-07-09 10:45:00,81.9,82.1,81.89,82.05,39785.0,63.2569,63.4114,63.2492,63.3727,39785.0
2015-07-09 10:50:00,82.06,82.11,82.04,82.05,33155.0,63.3805,63.4191,63.365,63.3727,33155.0
2015-07-09 10:55:00,82.08,82.12,82.04,82.11,31702.0,63.3959,63.4268,63.365,63.4191,31702.0
2015-07-09 11:00:00,82.12,82.2,82.1,82.13,94962.0,63.4268,63.4886,63.4114,63.4345,94962.0
2015-07-09 11:05:00,82.13,82.21,82.11,82.16,32524.0,63.4345,63.4963,63.4191,63.4577,32524.0
2015-07-09 11:10:00,82.17,82.34,82.16,82.3,37306.0,63.4654,63.5967,63.4577,63.5658,37306.0
2015-07-09 11:15:00,82.3,82.35,82.27,82.28,41934.0,63.5658,63.6044,63.5427,63.5504,41934.0
2015-07-09 11:20:00,82.28,82.34,82.24,82.32,45820.0,63.5504,63.5967,63.5195,63.5813,45820.0
2015-07-09 11:25:00,82.34,82.34,82.14,82.16,78520.0,63.5967,63.5967,63.4422,63.4577,78520.0
2015-07-09 11:30:00,82.17,82.23,82.13,82.14,35225.0,63.4654,63.5118,63.4345,63.4422,35225.0
2015-07-09 11:35:00,82.12,82.2,82.11,82.16,20390.0,63.4268,63.4886,63.4191,63.4577,20390.0
2015-07-09 11:40:00,82.17,82.2,82.13,82.19,23810.0,63.4654,63.4886,63.4345,63.4809,23810.0
2015-07-09 11:45:00,82.19,82.2,82.11,82.12,31211.0,63.4809,63.4886,63.4191,63.4268,31211.0
2015-07-09 11:50:00,82.11,82.14,82.07,82.13,35478.0,63.4191,63.4422,63.3882,63.4345,35478.0
2015-07-09 11:55:00,82.14,82.14,82.02,82.06,27701.0,63.4422,63.4422,63.3496,63.3805,27701.0
2015-07-09 12:00:00,82.06,82.12,82.04,82.1,18014.0,63.3805,63.4268,63.365,63.4114,18014.0
2015-07-09 12:05:00,82.12,82.12,81.93,81.95,30164.0,63.4268,63.4268,63.28,63.2955,30164.0
2015-07-09 12:10:00,81.93,81.97,81.89,81.97,68516.0,63.28,63.3109,63.2492,63.3109,68516.0
2015-07-09 12:15:00,81.97,82.04,81.87,82.03,44573.0,63.3109,63.365,63.2337,63.3573,44573.0
2015-07-09 12:20:00,82.04,82.04,81.92,81.99,33429.0,63.365,63.365,63.2723,63.3264,33429.0
2015-07-09 12:25:00,81.97,82.0,81.87,81.88,26819.0,63.3109,63.3341,63.2337,63.2414,26819.0
2015-07-09 12:30:00,81.87,81.98,81.85,81.97,26877.0,63.2337,63.3187,63.2183,63.3109,26877.0
2015-07-09 12:35:00,81.97,81.99,81.8,81.8,36843.0,63.3109,63.3264,63.1796,63.1796,36843.0
2015-07-09 12:40:00,81.8,81.91,81.78,81.91,31941.0,63.1796,63.2646,63.1642,63.2646,31941.0
2015-07-09 12:45:00,81.94,82.05,81.92,81.98,36714.0,63.2878,63.3727,63.2723,63.3187,36714.0
2015-07-09 12:50:00,81.98,82.14,81.98,82.13,24408.0,63.3187,63.4422,63.3187,63.4345,24408.0
2015-07-09 12:55:00,82.13,82.18,82.1,82.13,23060.0,63.4345,63.4731,63.4114,63.4345,23060.0
2015-07-09 13:00:00,82.13,82.16,82.06,82.09,25123.0,63.4345,63.4577,63.3805,63.4036,25123.0
2015-07-09 13:05:00,82.09,82.1,81.84,81.91,45070.0,63.4036,63.4114,63.2105,63.2646,45070.0
2015-07-09 13:10:00,81.91,81.97,81.91,81.97,16268.0,63.2646,63.3109,63.2646,63.3109,16268.0
2015-07-09 13:15:00,81.97,81.97,81.91,81.93,13631.0,63.3109,63.3109,63.2646,63.28,13631.0
2015-07-09 13:20:00,81.93,81.93,81.83,81.93,25742.0,63.28,63.28,63.2028,63.28,25742.0
2015-07-09 13:25:00,81.93,81.99,81.86,81.88,25517.0,63.28,63.3264,63.226,63.2414,25517.0
2015-07-09 13:30:00,81.88,82.01,81.83,82.0,29149.0,63.2414,63.3418,63.2028,63.3341,29149.0
2015-07-09 13:35:00,82.02,82.13,81.96,82.05,20912.0,63.3496,63.4345,63.3032,63.3727,20912.0
2015-07-09 13:40:00,82.05,82.06,81.92,81.95,20242.0,63.3727,63.3805,63.2723,63.2955,20242.0
2015-07-09 13:45:00,81.96,82.06,81.96,82.02,13640.0,63.3032,63.3805,63.3032,63.3496,13640.0
2015-07-09 13:50:00,82.0,82.01,81.9,81.92,15836.0,63.3341,63.3418,63.2569,63.2723,15836.0
2015-07-09 13:55:00,81.9,82.02,81.9,82.02,14797.0,63.2569,63.3496,63.2569,63.3496,14797.0
2015-07-09 14:00:00,82.02,82.02,81.97,81.98,15924.0,63.3496,63.3496,63.3109,63.3187,15924.0
2015-07-09 14:05:00,81.98,81.99,81.89,81.9,11561.0,63.3187,63.3264,63.2492,63.2569,11561.0
2015-07-09 14:10:00,81.9,81.95,81.83,81.83,24325.0,63.2569,63.2955,63.2028,63.2028,24325.0
2015-07-09 14:15:00,81.84,81.88,81.73,81.73,26165.0,63.2105,63.2414,63.1256,63.1256,26165.0
2015-07-09 14:20:00,81.73,81.74,81.63,81.64,47153.0,63.1256,63.1333,63.0483,63.0561,47153.0
2015-07-09 14:25:00,81.65,81.65,81.46,81.63,108793.0,63.0638,63.0638,62.917,63.0483,108793.0
2015-07-09 14:30:00,81.63,81.68,81.56,81.64,43448.0,63.0483,63.087,62.9943,63.0561,43448.0
2015-07-09 14:35:00,81.65,81.71,81.59,81.66,43833.0,63.0638,63.1101,63.0174,63.0715,43833.0
2015-07-09 14:40:00,81.69,81.77,81.64,81.76,26383.0,63.0947,63.1565,63.0561,63.1487,26383.0
2015-07-09 14:45:00,81.77,81.77,81.66,81.69,22323.0,63.1565,63.1565,63.0715,63.0947,22323.0
2015-07-09 14:50:00,81.7,81.91,81.7,81.88,25326.0,63.1024,63.2646,63.1024,63.2414,25326.0
2015-07-09 14:55:00,81.88,81.89,81.81,81.81,26954.0,63.2414,63.2492,63.1874,63.1874,26954.0
2015-07-09 15:00:00,81.82,81.88,81.76,81.88,26890.0,63.1951,63.2414,63.1487,63.2414,26890.0
2015-07-09 15:05:00,81.87,81.9,81.84,81.9,25067.0,63.2337,63.2569,63.2105,63.2569,25067.0
2015-07-09 15:10:00,81.9,81.94,81.82,81.87,27869.0,63.2569,63.2878,63.1951,63.2337,27869.0
2015-07-09 15:15:00,81.87,81.91,81.84,81.9,22054.0,63.2337,63.2646,63.2105,63.2569,22054.0
2015-07-09 15:20:00,81.9,81.9,81.84,81.87,58448.0,63.2569,63.2569,63.2105,63.2337,58448.0
2015-07-09 15:25:00,81.88,81.88,81.79,81.84,66305.0,63.2414,63.2414,63.1719,63.2105,66305.0
2015-07-09 15:30:00,81.84,81.86,81.76,81.77,64306.0,63.2105,63.226,63.1487,63.1565,64306.0
2015-07-09 15:35:00,81.76,81.81,81.71,81.78,49479.0,63.1487,63.1874,63.1101,63.1642,49479.0
2015-07-09 15:40:00,81.78,81.94,81.72,81.85,59340.0,63.1642,63.2878,63.1179,63.2183,59340.0
2015-07-09 15:45:00,81.86,81.94,81.85,81.94,93108.0,63.226,63.2878,63.2183,63.2878,93108.0
2015-07-09 15:50:00,81.93,81.93,81.85,81.86,80016.0,63.28,63.28,63.2183,63.226,80016.0
2015-07-09 15:55:00,81.86,81.91,81.69,81.69,216077.0,63.226,63.2646,63.0947,63.0947,216077.0
2015-07-10 09:30:00,82.64,82.91,82.55,82.78,98514.0,63.8284,64.037,63.7589,63.9366,98514.0
2015-07-10 09:35:00,82.78,82.84,82.12,82.17,70768.0,63.9366,63.9829,63.4268,63.4654,70768.0
2015-07-10 09:40:00,82.14,82.2,81.89,82.13,90250.0,63.4422,63.4886,63.2492,63.4345,90250.0
2015-07-10 09:45:00,82.1,82.13,81.87,81.96,48369.0,63.4114,63.4345,63.2337,63.3032,48369.0
2015-07-10 09:50:00,81.96,82.05,81.87,81.89,40990.0,63.3032,63.3727,63.2337,63.2492,40990.0
2015-07-10 09:55:00,81.9,82.05,81.9,82.02,10867.0,63.2569,63.3727,63.2569,63.3496,10867.0
2015-07-10 10:00:00,82.04,82.31,82.04,82.26,31617.0,63.365,63.5735,63.365,63.5349,31617.0
2015-07-10 10:05:00,82.28,82.31,82.1,82.1,61972.0,63.5504,63.5735,63.4114,63.4114,61972.0
2015-07-10 10:10:00,82.11,82.15,82.04,82.13,24681.0,63.4191,63.45,63.365,63.4345,24681.0
2015-07-10 10:15:00,82.14,82.18,82.06,82.13,25321.0,63.4422,63.4731,63.3805,63.4345,25321.0
2015-07-10 10:20:00,82.11,82.14,82.03,82.1,57108.0,63.4191,63.4422,63.3573,63.4114,57108.0
2015-07-10 10:25:00,82.09,82.2,82.05,82.18,27330.0,63.4036,63.4886,63.3727,63.4731,27330.0
2015-07-10 10:30:00,82.2,82.29,82.15,82.24,30239.0,63.4886,63.5581,63.45,63.5195,30239.0
2015-07-10 10:35:00,82.21,82.26,82.18,82.19,19584.0,63.4963,63.5349,63.4731,63.4809,19584.0
2015-07-10 10:40:00,82.18,82.18,82.04,82.08,25340.0,63.4731,63.4731,63.365,63.3959,25340.0
2015-07-10 10:45:00,82.07,82.11,82.0,82.1,50920.0,63.3882,63.4191,63.3341,63.4114,50920.0
2015-07-10 10:50:00,82.1,82.22,82.09,82.17,22159.0,63.4114,63.504,63.4036,63.4654,22159.0
2015-07-10 10:55:00,82.15,82.22,82.11,82.11,31226.0,63.45,63.504,63.4191,63.4191,31226.0
2015-07-10 11:00:00,82.11,82.31,82.1,82.26,57553.0,63.4191,63.5735,63.4114,63.5349,57553.0
2015-07-10 11:05:00,82.25,82.3,82.24,82.26,27158.0,63.5272,63.5658,63.5195,63.5349,27158.0
2015-07-10 11:10:00,82.27,82.27,82.17,82.17,30246.0,63.5427,63.5427,63.4654,63.4654,30246.0
2015-07-10 11:15:00,82.17,82.3,82.14,82.28,29046.0,63.4654,63.5658,63.4422,63.5504,29046.0
2015-07-10 11:20:00,82.31,82.41,82.29,82.39,15299.0,63.5735,63.6508,63.5581,63.6353,15299.0
2015-07-10 11:25:00,82.37,82.37,82.25,82.36,37140.0,63.6199,63.6199,63.5272,63.6122,37140.0
2015-07-10 11:30:00,82.36,82.38,82.25,82.31,17887.0,63.6122,63.6276,63.5272,63.5735,17887.0
2015-07-10 11:35:00,82.3,82.38,82.29,82.36,13327.0,63.5658,63.6276,63.5581,63.6122,13327.0
2015-07-10 11:40:00,82.34,82.41,82.28,82.4,22591.0,63.5967,63.6508,63.5504,63.6431,22591.0
2015-07-10 11:45:00,82.39,82.48,82.36,82.38,32361.0,63.6353,63.7049,63.6122,63.6276,32361.0
2015-07-10 11:50:00,82.39,82.42,82.32,82.32,25599.0,63.6353,63.6585,63.5813,63.5813,25599.0
2015-07-10 11:55:00,82.3,82.38,82.3,82.32,17813.0,63.5658,63.6276,63.5658,63.5813,17813.0
2015-07-10 12:00:00,82.32,82.38,82.3,82.33,10670.0,63.5813,63.6276,63.5658,63.589,10670.0
2015-07-10 12:05:00,82.33,82.37,82.32,82.36,14343.0,63.589,63.6199,63.5813,63.6122,14343.0
2015-07-10 12:10:00,82.37,82.38,82.24,82.35,41867.0,63.6199,63.6276,63.5195,63.6044,41867.0
2015-07-10 12:15:00,82.35,82.36,82.32,82.34,16852.0,63.6044,63.6122,63.5813,63.5967,16852.0
2015-07-10 12:20:00,82.35,82.37,82.28,82.28,17155.0,63.6044,63.6199,63.5504,63.5504,17155.0
2015-07-10 12:25:00,82.29,82.33,82.28,82.31,17222.0,63.5581,63.589,63.5504,63.5735,17222.0
2015-07-10 12:30:00,82.3,82.3,82.12,82.14,18698.0,63.5658,63.5658,63.4268,63.4422,18698.0
2015-07-10 12:35:00,82.13,82.27,82.09,82.23,15343.0,63.4345,63.5427,63.4036,63.5118,15343.0
2015-07-10 12:40:00,82.25,82.32,82.24,82.29,18084.0,63.5272,63.5813,63.5195,63.5581,18084.0
2015-07-10 12:45:00,82.3,82.41,82.3,82.37,14558.0,63.5658,63.6508,63.5658,63.6199,14558.0
2015-07-10 12:50:00,82.37,82.39,82.31,82.31,13748.0,63.6199,63.6353,63.5735,63.5735,13748.0
2015-07-10 12:55:00,82.31,82.36,82.3,82.34,17877.0,63.5735,63.6122,63.5658,63.5967,17877.0
2015-07-10 13:00:00,82.34,82.36,82.26,82.34,19786.0,63.5967,63.6122,63.5349,63.5967,19786.0
2015-07-10 13:05:00,82.33,82.39,82.3,82.31,13250.0,63.589,63.6353,63.5658,63.5735,13250.0
2015-07-10 13:10:00,82.3,82.33,82.23,82.3,17619.0,63.5658,63.589,63.5118,63.5658,17619.0
2015-07-10 13:15:00,82.31,82.32,82.2,82.23,16237.0,63.5735,63.5813,63.4886,63.5118,16237.0
2015-07-10 13:20:00,82.23,82.29,82.2,82.28,23234.0,63.5118,63.5581,63.4886,63.5504,23234.0
2015-07-10 13:25:00,82.26,82.34,82.25,82.32,28000.0,63.5349,63.5967,63.5272,63.5813,28000.0
2015-07-10 13:30:00,82.31,82.33,82.28,82.28,11801.0,63.5735,63.589,63.5504,63.5504,11801.0
2015-07-10 13:35:00,82.27,82.28,82.19,82.25,25224.0,63.5427,63.5504,63.4809,63.5272,25224.0
2015-07-10 13:40:00,82.27,82.3,82.25,82.26,17877.0,63.5427,63.5658,63.5272,63.5349,17877.0
2015-07-10 13:45:00,82.26,82.26,82.17,82.17,15908.0,63.5349,63.5349,63.4654,63.4654,15908.0
2015-07-10 13:50:00,82.17,82.26,82.17,82.18,19379.0,63.4654,63.5349,63.4654,63.4731,19379.0
2015-07-10 13:55:00,82.17,82.23,82.14,82.23,17659.0,63.4654,63.5118,63.4422,63.5118,17659.0
2015-07-10 14:00:00,82.23,82.27,82.19,82.26,19920.0,63.5118,63.5427,63.4809,63.5349,19920.0
2015-07-10 14:05:00,82.27,82.3,82.22,82.23,25635.0,63.5427,63.5658,63.504,63.5118,25635.0
2015-07-10 14:10:00,82.23,82.26,82.16,82.21,29816.0,63.5118,63.5349,63.4577,63.4963,29816.0
2015-07-10 14:15:00,82.24,82.27,82.22,82.24,15827.0,63.5195,63.5427,63.504,63.5195,15827.0
2015-07-10 14:20:00,82.24,82.27,82.13,82.13,21949.0,63.5195,63.5427,63.4345,63.4345,21949.0
2015-07-10 14:25:00,82.13,82.15,82.11,82.12,24197.0,63.4345,63.45,63.4191,63.4268,24197.0
2015-07-10 14:30:00,82.12,82.17,82.11,82.14,24113.0,63.4268,63.4654,63.4191,63.4422,24113.0
2015-07-10 14:35:00,82.13,82.17,82.09,82.16,20713.0,63.4345,63.4654,63.4036,63.4577,20713.0
2015-07-10 14:40:00,82.17,82.32,82.16,82.29,40851.0,63.4654,63.5813,63.4577,63.5581,40851.0
2015-07-10 14:45:00,82.3,82.3,82.21,82.29,19978.0,63.5658,63.5658,63.4963,63.5581,19978.0
2015-07-10 14:50:00,82.29,82.3,82.2,82.26,36448.0,63.5581,63.5658,63.4886,63.5349,36448.0
2015-07-10 14:55:00,82.27,82.29,82.23,82.25,36284.0,63.5427,63.5581,63.5118,63.5272,36284.0
2015-07-10 15:00:00,82.24,82.24,82.18,82.18,16240.0,63.5195,63.5195,63.4731,63.4731,16240.0
2015-07-10 15:05:00,82.17,82.27,82.17,82.25,31560.0,63.4654,63.5427,63.4654,63.5272,31560.0
2015-07-10 15:10:00,82.25,82.31,82.22,82.3,26975.0,63.5272,63.5735,63.504,63.5658,26975.0
2015-07-10 15:15:00,82.3,82.34,82.29,82.32,53302.0,63.5658,63.5967,63.5581,63.5813,53302.0
2015-07-10 15:20:00,82.32,82.34,82.25,82.34,40938.0,63.5813,63.5967,63.5272,63.5967,40938.0
2015-07-10 15:25:00,82.34,82.34,82.3,82.32,24533.0,63.5967,63.5967,63.5658,63.5813,24533.0
2015-07-10 15:30:00,82.32,82.37,82.3,82.32,40443.0,63.5813,63.6199,63.5658,63.5813,40443.0
2015-07-10 15:35:00,82.33,82.4,82.31,82.37,39100.0,63.589,63.6431,63.5735,63.6199,39100.0
2015-07-10 15:40:00,82.38,82.4,82.33,82.34,70100.0,63.6276,63.6431,63.589,63.5967,70100.0
2015-07-10 15:45:00,82.34,82.37,82.32,82.34,108491.0,63.5967,63.6199,63.5813,63.5967,108491.0
2015-07-10 15:50:00,82.34,82.36,82.28,82.29,102377.0,63.5967,63.6122,63.5504,63.5581,102377.0
2015-07-10 15:55:00,82.29,82.29,82.15,82.15,297301.0,63.5581,63.5581,63.45,63.45,297301.0
2015-07-13 09:30:00,82.87,83.0,82.68,83.0,154236.0,64.0061,64.1065,63.8593,64.1065,154236.0
2015-07-13 09:35:00,83.01,83.07,82.8,82.96,159562.0,64.1142,64.1605,63.952,64.0756,159562.0
2015-07-13 09:40:00,82.95,82.98,82.85,82.93,96337.0,64.0679,64.091,63.9906,64.0524,96337.0
2015-07-13 09:45:00,82.92,83.24,82.92,83.19,68265.0,64.0447,64.2919,64.0447,64.2532,68265.0
2015-07-13 09:50:00,83.22,83.49,83.22,83.28,57061.0,64.2764,64.4849,64.2764,64.3227,57061.0
2015-07-13 09:55:00,83.27,83.41,83.19,83.4,55758.0,64.315,64.4232,64.2532,64.4154,55758.0
2015-07-13 10:00:00,83.41,83.49,83.27,83.28,52813.0,64.4232,64.4849,64.315,64.3227,52813.0
2015-07-13 10:05:00,83.3,83.38,83.28,83.33,45970.0,64.3382,64.4,64.3227,64.3614,45970.0
2015-07-13 10:10:00,83.35,83.38,83.31,83.36,37761.0,64.3768,64.4,64.3459,64.3845,37761.0
2015-07-13 10:15:00,83.36,83.38,83.28,83.29,30580.0,64.3845,64.4,64.3227,64.3305,30580.0
2015-07-13 10:20:00,83.29,83.33,83.14,83.22,27436.0,64.3305,64.3614,64.2146,64.2764,27436.0
2015-07-13 10:25:00,83.22,83.27,83.21,83.25,22285.0,64.2764,64.315,64.2687,64.2996,22285.0
2015-07-13 10:30:00,83.26,83.34,83.25,83.32,25835.0,64.3073,64.3691,64.2996,64.3536,25835.0
2015-07-13 10:35:00,83.32,83.33,83.25,83.31,27908.0,64.3536,64.3614,64.2996,64.3459,27908.0
2015-07-13 10:40:00,83.3,83.39,83.29,83.33,37899.0,64.3382,64.4077,64.3305,64.3614,37899.0
2015-07-13 10:45:00,83.34,83.4,83.32,83.37,45944.0,64.3691,64.4154,64.3536,64.3923,45944.0
2015-07-13 10:50:00,83.36,83.38,83.31,83.38,38715.0,64.3845,64.4,64.3459,64.4,38715.0
2015-07-13 10:55:00,83.38,83.4,83.35,83.38,42381.0,64.4,64.4154,64.3768,64.4,42381.0
2015-07-13 11:00:00,83.37,83.43,83.36,83.4,49738.0,64.3923,64.4386,64.3845,64.4154,49738.0
2015-07-13 11:05:00,83.41,83.44,83.39,83.43,17993.0,64.4232,64.4463,64.4077,64.4386,17993.0
2015-07-13 11:10:00,83.42,83.46,83.4,83.44,52969.0,64.4309,64.4618,64.4154,64.4463,52969.0
2015-07-13 11:15:00,83.45,83.54,83.44,83.52,26923.0,64.454,64.5236,64.4463,64.5081,26923.0
2015-07-13 11:20:00,83.54,83.8,83.54,83.8,52973.0,64.5236,64.7244,64.5236,64.7244,52973.0
2015-07-13 11:25:00,83.81,83.98,83.81,83.97,76139.0,64.7321,64.8634,64.7321,64.8557,76139.0
2015-07-13 11:30:00,83.96,84.03,83.91,83.95,74310.0,64.848,64.902,64.8093,64.8402,74310.0
2015-07-13 11:35:00,83.96,83.98,83.93,83.97,44000.0,64.848,64.8634,64.8248,64.8557,44000.0
2015-07-13 11:40:00,83.96,84.0,83.86,83.87,51774.0,64.848,64.8788,64.7707,64.7784,51774.0
2015-07-13 11:45:00,83.86,83.86,83.78,83.81,33840.0,64.7707,64.7707,64.7089,64.7321,33840.0
2015-07-13 11:50:00,83.81,83.88,83.76,83.77,25939.0,64.7321,64.7862,64.6935,64.7012,25939.0
2015-07-13 11:55:00,83.77,83.81,83.69,83.8,37665.0,64.7012,64.7321,64.6394,64.7244,37665.0
2015-07-13 12:00:00,83.81,83.82,83.72,83.79,27013.0,64.7321,64.7398,64.6626,64.7167,27013.0
2015-07-13 12:05:00,83.79,83.8,83.71,83.73,30636.0,64.7167,64.7244,64.6549,64.6703,30636.0
2015-07-13 12:10:00,83.72,83.74,83.65,83.69,46004.0,64.6626,64.678,64.6085,64.6394,46004.0
2015-07-13 12:15:00,83.68,83.77,83.68,83.72,18946.0,64.6317,64.7012,64.6317,64.6626,18946.0
2015-07-13 12:20:00,83.73,83.73,83.67,83.69,17767.0,64.6703,64.6703,64.624,64.6394,17767.0
2015-07-13 12:25:00,83.7,83.79,83.7,83.77,14335.0,64.6471,64.7167,64.6471,64.7012,14335.0
2015-07-13 12:30:00,83.78,83.82,83.77,83.82,27182.0,64.7089,64.7398,64.7012,64.7398,27182.0
2015-07-13 12:35:00,83.83,83.86,83.82,83.82,24949.0,64.7475,64.7707,64.7398,64.7398,24949.0
2015-07-13 12:40:00,83.82,83.83,83.78,83.78,43294.0,64.7398,64.7475,64.7089,64.7089,43294.0
2015-07-13 12:45:00,83.79,83.85,83.79,83.85,26224.0,64.7167,64.763,64.7167,64.763,26224.0
2015-07-13 12:50:00,83.85,83.87,83.79,83.81,11697.0,64.763,64.7784,64.7167,64.7321,11697.0
2015-07-13 12:55:00,83.82,83.85,83.79,83.83,14598.0,64.7398,64.763,64.7167,64.7475,14598.0
2015-07-13 13:00:00,83.83,83.85,83.79,83.8,18095.0,64.7475,64.763,64.7167,64.7244,18095.0
2015-07-13 13:05:00,83.8,83.84,83.79,83.83,22690.0,64.7244,64.7553,64.7167,64.7475,22690.0
2015-07-13 13:10:00,83.82,83.83,83.76,83.76,32260.0,64.7398,64.7475,64.6935,64.6935,32260.0
2015-07-13 13:15:00,83.77,83.79,83.73,83.77,27831.0,64.7012,64.7167,64.6703,64.7012,27831.0
2015-07-13 13:20:00,83.76,83.78,83.74,83.75,9475.0,64.6935,64.7089,64.678,64.6858,9475.0
2015-07-13 13:25:00,83.75,83.78,83.72,83.73,151282.0,64.6858,64.7089,64.6626,64.6703,151282.0
2015-07-13 13:30:00,83.73,83.74,83.63,83.64,40552.0,64.6703,64.678,64.5931,64.6008,40552.0
2015-07-13 13:35:00,83.64,83.67,83.61,83.65,23996.0,64.6008,64.624,64.5776,64.6085,23996.0
2015-07-13 13:40:00,83.65,83.65,83.62,83.65,23684.0,64.6085,64.6085,64.5853,64.6085,23684.0
2015-07-13 13:45:00,83.65,83.69,83.64,83.68,25336.0,64.6085,64.6394,64.6008,64.6317,25336.0
2015-07-13 13:50:00,83.67,83.69,83.63,83.64,16765.0,64.624,64.6394,64.5931,64.6008,16765.0
2015-07-13 13:55:00,83.64,83.64,83.62,83.62,15940.0,64.6008,64.6008,64.5853,64.5853,15940.0
2015-07-13 14:00:00,83.63,83.64,83.62,83.63,17979.0,64.5931,64.6008,64.5853,64.5931,17979.0
2015-07-13 14:05:00,83.62,83.63,83.58,83.59,32303.0,64.5853,64.5931,64.5545,64.5622,32303.0
2015-07-13 14:10:00,83.58,83.59,83.53,83.54,18629.0,64.5545,64.5622,64.5158,64.5236,18629.0
2015-07-13 14:15:00,83.54,83.54,83.46,83.51,42105.0,64.5236,64.5236,64.4618,64.5004,42105.0
2015-07-13 14:20:00,83.52,83.57,83.51,83.57,22824.0,64.5081,64.5467,64.5004,64.5467,22824.0
2015-07-13 14:25:00,83.55,83.57,83.49,83.51,12249.0,64.5313,64.5467,64.4849,64.5004,12249.0
2015-07-13 14:30:00,83.51,83.54,83.49,83.51,20511.0,64.5004,64.5236,64.4849,64.5004,20511.0
2015-07-13 14:35:00,83.5,83.55,83.5,83.55,17991.0,64.4927,64.5313,64.4927,64.5313,17991.0
2015-07-13 14:40:00,83.55,83.61,83.55,83.58,26720.0,64.5313,64.5776,64.5313,64.5545,26720.0
2015-07-13 14:45:00,83.57,83.59,83.55,83.58,15989.0,64.5467,64.5622,64.5313,64.5545,15989.0
2015-07-13 14:50:00,83.59,83.61,83.56,83.61,67791.0,64.5622,64.5776,64.539,64.5776,67791.0
2015-07-13 14:55:00,83.62,83.69,83.61,83.62,71752.0,64.5853,64.6394,64.5776,64.5853,71752.0
2015-07-13 15:00:00,83.63,83.63,83.55,83.55,56151.0,64.5931,64.5931,64.5313,64.5313,56151.0
2015-07-13 15:05:00,83.57,83.59,83.54,83.55,45861.0,64.5467,64.5622,64.5236,64.5313,45861.0
2015-07-13 15:10:00,83.55,83.62,83.53,83.6,65965.0,64.5313,64.5853,64.5158,64.5699,65965.0
2015-07-13 15:15:00,83.6,83.6,83.55,83.57,68436.0,64.5699,64.5699,64.5313,64.5467,68436.0
2015-07-13 15:20:00,83.57,83.59,83.53,83.59,39693.0,64.5467,64.5622,64.5158,64.5622,39693.0
2015-07-13 15:25:00,83.59,83.68,83.59,83.67,60946.0,64.5622,64.6317,64.5622,64.624,60946.0
2015-07-13 15:30:00,83.67,83.71,83.62,83.66,36467.0,64.624,64.6549,64.5853,64.6162,36467.0
2015-07-13 15:35:00,83.67,83.69,83.63,83.63,48278.0,64.624,64.6394,64.5931,64.5931,48278.0
2015-07-13 15:40:00,83.62,83.66,83.62,83.64,47145.0,64.5853,64.6162,64.5853,64.6008,47145.0
2015-07-13 15:45:00,83.64,83.66,83.59,83.6,60746.0,64.6008,64.6162,64.5622,64.5699,60746.0
2015-07-13 15:50:00,83.6,83.62,83.57,83.62,96734.0,64.5699,64.5853,64.5467,64.5853,96734.0
2015-07-13 15:55:00,83.62,83.64,83.55,83.63,316963.0,64.5853,64.6008,64.5313,64.5931,316963.0
2015-07-14 09:30:00,83.53,83.85,83.52,83.76,136531.0,64.5158,64.763,64.5081,64.6935,136531.0
2015-07-14 09:35:00,83.79,84.05,83.76,83.83,59827.0,64.7167,64.9175,64.6935,64.7475,59827.0
2015-07-14 09:40:00,83.85,83.85,83.71,83.76,65003.0,64.763,64.763,64.6549,64.6935,65003.0
2015-07-14 09:45:00,83.76,83.79,83.68,83.76,44588.0,64.6935,64.7167,64.6317,64.6935,44588.0
2015-07-14 09:50:00,83.78,83.88,83.74,83.74,60418.0,64.7089,64.7862,64.678,64.678,60418.0
2015-07-14 09:55:00,83.74,83.76,83.6,83.62,31177.0,64.678,64.6935,64.5699,64.5853,31177.0
2015-07-14 10:00:00,83.66,83.73,83.59,83.69,61661.0,64.6162,64.6703,64.5622,64.6394,61661.0
2015-07-14 10:05:00,83.71,83.85,83.71,83.79,37611.0,64.6549,64.763,64.6549,64.7167,37611.0
2015-07-14 10:10:00,83.8,83.85,83.75,83.81,30385.0,64.7244,64.763,64.6858,64.7321,30385.0
2015-07-14 10:15:00,83.82,83.91,83.73,83.9,87175.0,64.7398,64.8093,64.6703,64.8016,87175.0
2015-07-14 10:20:00,83.9,84.01,83.89,83.96,76772.0,64.8016,64.8866,64.7939,64.848,76772.0
2015-07-14 10:25:00,83.96,84.12,83.96,84.12,58756.0,64.848,64.9715,64.848,64.9715,58756.0
2015-07-14 10:30:00,84.11,84.13,84.05,84.11,38755.0,64.9638,64.9793,64.9175,64.9638,38755.0
2015-07-14 10:35:00,84.11,84.22,84.1,84.1,77738.0,64.9638,65.0488,64.9561,64.9561,77738.0
2015-07-14 10:40:00,84.13,84.23,84.07,84.17,69941.0,64.9793,65.0565,64.9329,65.0102,69941.0
2015-07-14 10:45:00,84.18,84.28,84.18,84.22,33432.0,65.0179,65.0951,65.0179,65.0488,33432.0
2015-07-14 10:50:00,84.24,84.3,84.19,84.3,46052.0,65.0642,65.1106,65.0256,65.1106,46052.0
2015-07-14 10:55:00,84.29,84.37,84.27,84.36,48089.0,65.1028,65.1646,65.0874,65.1569,48089.0
2015-07-14 11:00:00,84.35,84.55,84.35,84.49,87047.0,65.1492,65.3037,65.1492,65.2573,87047.0
2015-07-14 11:05:00,84.49,84.49,84.38,84.39,33142.0,65.2573,65.2573,65.1723,65.1801,33142.0
2015-07-14 11:10:00,84.39,84.42,84.36,84.38,38269.0,65.1801,65.2032,65.1569,65.1723,38269.0
2015-07-14 11:15:00,84.39,84.42,84.33,84.33,34198.0,65.1801,65.2032,65.1337,65.1337,34198.0
2015-07-14 11:20:00,84.34,84.34,84.26,84.31,25434.0,65.1415,65.1415,65.0797,65.1183,25434.0
2015-07-14 11:25:00,84.29,84.32,84.2,84.29,25725.0,65.1028,65.126,65.0333,65.1028,25725.0
2015-07-14 11:30:00,84.3,84.39,84.3,84.37,28603.0,65.1106,65.1801,65.1106,65.1646,28603.0
2015-07-14 11:35:00,84.37,84.38,84.34,84.37,20766.0,65.1646,65.1723,65.1415,65.1646,20766.0
2015-07-14 11:40:00,84.38,84.4,84.28,84.31,23666.0,65.1723,65.1878,65.0951,65.1183,23666.0
2015-07-14 11:45:00,84.32,84.36,84.29,84.32,22866.0,65.126,65.1569,65.1028,65.126,22866.0
2015-07-14 11:50:00,84.31,84.34,84.25,84.34,17046.0,65.1183,65.1415,65.0719,65.1415,17046.0
2015-07-14 11:55:00,84.34,84.35,84.29,84.34,12637.0,65.1415,65.1492,65.1028,65.1415,12637.0
2015-07-14 12:00:00,84.34,84.43,84.34,84.43,24029.0,65.1415,65.211,65.1415,65.211,24029.0
2015-07-14 12:05:00,84.43,84.46,84.42,84.43,17042.0,65.211,65.2341,65.2032,65.211,17042.0
2015-07-14 12:10:00,84.44,84.45,84.35,84.35,21313.0,65.2187,65.2264,65.1492,65.1492,21313.0
2015-07-14 12:15:00,84.34,84.37,84.32,84.37,16891.0,65.1415,65.1646,65.126,65.1646,16891.0
2015-07-14 12:20:00,84.37,84.41,84.32,84.33,19880.0,65.1646,65.1955,65.126,65.1337,19880.0
2015-07-14 12:25:00,84.33,84.38,84.32,84.34,12003.0,65.1337,65.1723,65.126,65.1415,12003.0
2015-07-14 12:30:00,84.34,84.35,84.27,84.28,19820.0,65.1415,65.1492,65.0874,65.0951,19820.0
2015-07-14 12:35:00,84.29,84.33,84.28,84.3,18019.0,65.1028,65.1337,65.0951,65.1106,18019.0
2015-07-14 12:40:00,84.3,84.33,84.26,84.26,16442.0,65.1106,65.1337,65.0797,65.0797,16442.0
2015-07-14 12:45:00,84.26,84.26,84.19,84.19,34246.0,65.0797,65.0797,65.0256,65.0256,34246.0
2015-07-14 12:50:00,84.19,84.26,84.19,84.23,30855.0,65.0256,65.0797,65.0256,65.0565,30855.0
2015-07-14 12:55:00,84.24,84.25,84.18,84.25,14650.0,65.0642,65.0719,65.0179,65.0719,14650.0
2015-07-14 13:00:00,84.23,84.3,84.23,84.3,14332.0,65.0565,65.1106,65.0565,65.1106,14332.0
2015-07-14 13:05:00,84.3,84.33,84.29,84.33,20622.0,65.1106,65.1337,65.1028,65.1337,20622.0
2015-07-14 13:10:00,84.34,84.38,84.25,84.27,27235.0,65.1415,65.1723,65.0719,65.0874,27235.0
2015-07-14 13:15:00,84.28,84.29,84.25,84.25,7436.0,65.0951,65.1028,65.0719,65.0719,7436.0
2015-07-14 13:20:00,84.25,84.31,84.24,84.31,11280.0,65.0719,65.1183,65.0642,65.1183,11280.0
2015-07-14 13:25:00,84.32,84.35,84.3,84.32,9832.0,65.126,65.1492,65.1106,65.126,9832.0
2015-07-14 13:30:00,84.32,84.38,84.31,84.36,14359.0,65.126,65.1723,65.1183,65.1569,14359.0
2015-07-14 13:35:00,84.36,84.37,84.26,84.31,23415.0,65.1569,65.1646,65.0797,65.1183,23415.0
2015-07-14 13:40:00,84.31,84.32,84.25,84.3,12271.0,65.1183,65.126,65.0719,65.1106,12271.0
2015-07-14 13:45:00,84.3,84.34,84.29,84.33,10412.0,65.1106,65.1415,65.1028,65.1337,10412.0
2015-07-14 13:50:00,84.33,84.41,84.33,84.4,16697.0,65.1337,65.1955,65.1337,65.1878,16697.0
2015-07-14 13:55:00,84.4,84.42,84.38,84.38,15019.0,65.1878,65.2032,65.1723,65.1723,15019.0
2015-07-14 14:00:00,84.37,84.41,84.37,84.41,13972.0,65.1646,65.1955,65.1646,65.1955,13972.0
2015-07-14 14:05:00,84.41,84.44,84.41,84.43,18440.0,65.1955,65.2187,65.1955,65.211,18440.0
2015-07-14 14:10:00,84.44,84.46,84.42,84.44,18211.0,65.2187,65.2341,65.2032,65.2187,18211.0
2015-07-14 14:15:00,84.44,84.49,84.44,84.46,15971.0,65.2187,65.2573,65.2187,65.2341,15971.0
2015-07-14 14:20:00,84.46,84.46,84.38,84.39,19321.0,65.2341,65.2341,65.1723,65.1801,19321.0
2015-07-14 14:25:00,84.39,84.39,84.31,84.32,29309.0,65.1801,65.1801,65.1183,65.126,29309.0
2015-07-14 14:30:00,84.32,84.34,84.27,84.31,50434.0,65.126,65.1415,65.0874,65.1183,50434.0
2015-07-14 14:35:00,84.3,84.41,84.3,84.41,30466.0,65.1106,65.1955,65.1106,65.1955,30466.0
2015-07-14 14:40:00,84.41,84.46,84.4,84.45,27509.0,65.1955,65.2341,65.1878,65.2264,27509.0
2015-07-14 14:45:00,84.45,84.5,84.44,84.44,17547.0,65.2264,65.265,65.2187,65.2187,17547.0
2015-07-14 14:50:00,84.45,84.53,84.44,84.52,74086.0,65.2264,65.2882,65.2187,65.2805,74086.0
2015-07-14 14:55:00,84.53,84.54,84.5,84.52,18067.0,65.2882,65.2959,65.265,65.2805,18067.0
2015-07-14 15:00:00,84.52,84.59,84.5,84.59,25948.0,65.2805,65.3345,65.265,65.3345,25948.0
2015-07-14 15:05:00,84.58,84.63,84.52,84.54,39771.0,65.3268,65.3654,65.2805,65.2959,39771.0
2015-07-14 15:10:00,84.54,84.62,84.51,84.61,31497.0,65.2959,65.3577,65.2728,65.35,31497.0
2015-07-14 15:15:00,84.6,84.68,84.58,84.61,49473.0,65.3423,65.4041,65.3268,65.35,49473.0
2015-07-14 15:20:00,84.6,84.6,84.52,84.53,43464.0,65.3423,65.3423,65.2805,65.2882,43464.0
2015-07-14 15:25:00,84.52,84.53,84.47,84.48,55968.0,65.2805,65.2882,65.2419,65.2496,55968.0
2015-07-14 15:30:00,84.48,84.51,84.46,84.47,57776.0,65.2496,65.2728,65.2341,65.2419,57776.0
2015-07-14 15:35:00,84.47,84.49,84.41,84.42,52041.0,65.2419,65.2573,65.1955,65.2032,52041.0
2015-07-14 15:40:00,84.42,84.45,84.41,84.44,76846.0,65.2032,65.2264,65.1955,65.2187,76846.0
2015-07-14 15:45:00,84.44,84.44,84.4,84.41,64272.0,65.2187,65.2187,65.1878,65.1955,64272.0
2015-07-14 15:50:00,84.41,84.46,84.41,84.45,91113.0,65.1955,65.2341,65.1955,65.2264,91113.0
2015-07-14 15:55:00,84.44,84.49,84.41,84.46,161596.0,65.2187,65.2573,65.1955,65.2341,161596.0
2015-07-15 09:30:00,84.55,84.72,84.45,84.71,135431.0,65.3037,65.435,65.2264,65.4272,135431.0
2015-07-15 09:35:00,84.66,84.67,84.24,84.31,81242.0,65.3886,65.3963,65.0642,65.1183,81242.0
2015-07-15 09:40:00,84.3,84.3,84.08,84.24,63241.0,65.1106,65.1106,64.9406,65.0642,63241.0
2015-07-15 09:45:00,84.27,84.3,84.17,84.18,50464.0,65.0874,65.1106,65.0102,65.0179,50464.0
2015-07-15 09:50:00,84.19,84.35,84.16,84.3,41351.0,65.0256,65.1492,65.0024,65.1106,41351.0
2015-07-15 09:55:00,84.31,84.4,84.3,84.33,30753.0,65.1183,65.1878,65.1106,65.1337,30753.0
2015-07-15 10:00:00,84.34,84.35,84.24,84.27,113575.0,65.1415,65.1492,65.0642,65.0874,113575.0
2015-07-15 10:05:00,84.29,84.38,84.2,84.36,26568.0,65.1028,65.1723,65.0333,65.1569,26568.0
2015-07-15 10:10:00,84.38,84.42,84.35,84.42,24697.0,65.1723,65.2032,65.1492,65.2032,24697.0
2015-07-15 10:15:00,84.42,84.52,84.4,84.48,36584.0,65.2032,65.2805,65.1878,65.2496,36584.0
2015-07-15 10:20:00,84.49,84.5,84.4,84.44,25768.0,65.2573,65.265,65.1878,65.2187,25768.0
2015-07-15 10:25:00,84.45,84.6,84.44,84.53,26060.0,65.2264,65.3423,65.2187,65.2882,26060.0
2015-07-15 10:30:00,84.52,84.53,84.43,84.48,46884.0,65.2805,65.2882,65.211,65.2496,46884.0
2015-07-15 10:35:00,84.49,84.54,84.42,84.52,31117.0,65.2573,65.2959,65.2032,65.2805,31117.0
2015-07-15 10:40:00,84.51,84.71,84.51,84.7,54658.0,65.2728,65.4272,65.2728,65.4195,54658.0
2015-07-15 10:45:00,84.7,84.83,84.69,84.81,87810.0,65.4195,65.5199,65.4118,65.5045,87810.0
2015-07-15 10:50:00,84.81,84.86,84.73,84.73,28024.0,65.5045,65.5431,65.4427,65.4427,28024.0
2015-07-15 10:55:00,84.72,84.86,84.72,84.74,28261.0,65.435,65.5431,65.435,65.4504,28261.0
2015-07-15 11:00:00,84.74,84.74,84.7,84.71,39335.0,65.4504,65.4504,65.4195,65.4272,39335.0
2015-07-15 11:05:00,84.71,84.82,84.66,84.8,31448.0,65.4272,65.5122,65.3886,65.4967,31448.0
2015-07-15 11:10:00,84.8,84.81,84.74,84.78,50920.0,65.4967,65.5045,65.4504,65.4813,50920.0
2015-07-15 11:15:00,84.78,84.81,84.73,84.77,27821.0,65.4813,65.5045,65.4427,65.4736,27821.0
2015-07-15 11:20:00,84.76,84.84,84.7,84.71,31880.0,65.4658,65.5276,65.4195,65.4272,31880.0
2015-07-15 11:25:00,84.72,84.73,84.61,84.61,27140.0,65.435,65.4427,65.35,65.35,27140.0
2015-07-15 11:30:00,84.63,84.67,84.6,84.6,21763.0,65.3654,65.3963,65.3423,65.3423,21763.0
2015-07-15 11:35:00,84.59,84.62,84.5,84.52,50880.0,65.3345,65.3577,65.265,65.2805,50880.0
2015-07-15 11:40:00,84.51,84.53,84.46,84.47,25869.0,65.2728,65.2882,65.2341,65.2419,25869.0
2015-07-15 11:45:00,84.47,84.47,84.39,84.42,54791.0,65.2419,65.2419,65.1801,65.2032,54791.0
2015-07-15 11:50:00,84.41,84.47,84.39,84.42,46128.0,65.1955,65.2419,65.1801,65.2032,46128.0
2015-07-15 11:55:00,84.43,84.46,84.42,84.45,24451.0,65.211,65.2341,65.2032,65.2264,24451.0
2015-07-15 12:00:00,84.45,84.47,84.42,84.44,23252.0,65.2264,65.2419,65.2032,65.2187,23252.0
2015-07-15 12:05:00,84.44,84.45,84.35,84.35,27120.0,65.2187,65.2264,65.1492,65.1492,27120.0
2015-07-15 12:10:00,84.34,84.36,84.26,84.26,16804.0,65.1415,65.1569,65.0797,65.0797,16804.0
2015-07-15 12:15:00,84.25,84.33,84.23,84.28,14295.0,65.0719,65.1337,65.0565,65.0951,14295.0
2015-07-15 12:20:00,84.27,84.28,84.22,84.28,10800.0,65.0874,65.0951,65.0488,65.0951,10800.0
2015-07-15 12:25:00,84.28,84.3,84.23,84.24,12473.0,65.0951,65.1106,65.0565,65.0642,12473.0
2015-07-15 12:30:00,84.25,84.3,84.17,84.18,20397.0,65.0719,65.1106,65.0102,65.0179,20397.0
2015-07-15 12:35:00,84.17,84.25,84.17,84.22,21000.0,65.0102,65.0719,65.0102,65.0488,21000.0
2015-07-15 12:40:00,84.23,84.32,84.22,84.32,33712.0,65.0565,65.126,65.0488,65.126,33712.0
2015-07-15 12:45:00,84.35,84.36,84.3,84.35,25313.0,65.1492,65.1569,65.1106,65.1492,25313.0
2015-07-15 12:50:00,84.35,84.36,84.33,84.35,42474.0,65.1492,65.1569,65.1337,65.1492,42474.0
2015-07-15 12:55:00,84.35,84.37,84.3,84.31,15750.0,65.1492,65.1646,65.1106,65.1183,15750.0
2015-07-15 13:00:00,84.31,84.33,84.16,84.2,43940.0,65.1183,65.1337,65.0024,65.0333,43940.0
2015-07-15 13:05:00,84.2,84.25,84.19,84.24,14697.0,65.0333,65.0719,65.0256,65.0642,14697.0
2015-07-15 13:10:00,84.24,84.31,84.23,84.31,11405.0,65.0642,65.1183,65.0565,65.1183,11405.0
2015-07-15 13:15:00,84.29,84.38,84.28,84.36,26301.0,65.1028,65.1723,65.0951,65.1569,26301.0
2015-07-15 13:20:00,84.36,84.39,84.34,84.37,82154.0,65.1569,65.1801,65.1415,65.1646,82154.0
2015-07-15 13:25:00,84.36,84.37,84.29,84.3,10330.0,65.1569,65.1646,65.1028,65.1106,10330.0
2015-07-15 13:30:00,84.3,84.31,84.29,84.3,24970.0,65.1106,65.1183,65.1028,65.1106,24970.0
2015-07-15 13:35:00,84.3,84.33,84.2,84.2,20411.0,65.1106,65.1337,65.0333,65.0333,20411.0
2015-07-15 13:40:00,84.2,84.24,84.2,84.23,15492.0,65.0333,65.0642,65.0333,65.0565,15492.0
2015-07-15 13:45:00,84.22,84.26,84.22,84.24,7706.0,65.0488,65.0797,65.0488,65.0642,7706.0
2015-07-15 13:50:00,84.23,84.24,84.19,84.2,7436.0,65.0565,65.0642,65.0256,65.0333,7436.0
2015-07-15 13:55:00,84.2,84.22,84.19,84.2,5001.0,65.0333,65.0488,65.0256,65.0333,5001.0
2015-07-15 14:00:00,84.2,84.21,84.1,84.11,26935.0,65.0333,65.041,64.9561,64.9638,26935.0
2015-07-15 14:05:00,84.13,84.17,84.1,84.1,29105.0,64.9793,65.0102,64.9561,64.9561,29105.0
2015-07-15 14:10:00,84.1,84.18,84.09,84.17,12887.0,64.9561,65.0179,64.9484,65.0102,12887.0
2015-07-15 14:15:00,84.18,84.18,84.11,84.16,8416.0,65.0179,65.0179,64.9638,65.0024,8416.0
2015-07-15 14:20:00,84.16,84.18,84.12,84.16,9592.0,65.0024,65.0179,64.9715,65.0024,9592.0
2015-07-15 14:25:00,84.17,84.18,84.13,84.18,18375.0,65.0102,65.0179,64.9793,65.0179,18375.0
2015-07-15 14:30:00,84.18,84.18,84.06,84.06,21398.0,65.0179,65.0179,64.9252,64.9252,21398.0
2015-07-15 14:35:00,84.05,84.06,83.93,83.98,67030.0,64.9175,64.9252,64.8248,64.8634,67030.0
2015-07-15 14:40:00,83.98,84.02,83.87,83.89,49942.0,64.8634,64.8943,64.7784,64.7939,49942.0
2015-07-15 14:45:00,83.88,83.92,83.82,83.87,107979.0,64.7862,64.8171,64.7398,64.7784,107979.0
2015-07-15 14:50:00,83.87,83.9,83.78,83.78,92742.0,64.7784,64.8016,64.7089,64.7089,92742.0
2015-07-15 14:55:00,83.79,83.9,83.75,83.87,31958.0,64.7167,64.8016,64.6858,64.7784,31958.0
2015-07-15 15:00:00,83.86,83.95,83.85,83.91,34881.0,64.7707,64.8402,64.763,64.8093,34881.0
2015-07-15 15:05:00,83.9,83.92,83.86,83.86,23939.0,64.8016,64.8171,64.7707,64.7707,23939.0
2015-07-15 15:10:00,83.87,83.92,83.83,83.85,36377.0,64.7784,64.8171,64.7475,64.763,36377.0
2015-07-15 15:15:00,83.85,83.92,83.85,83.9,29935.0,64.763,64.8171,64.763,64.8016,29935.0
2015-07-15 15:20:00,83.89,83.91,83.84,83.9,30797.0,64.7939,64.8093,64.7553,64.8016,30797.0
2015-07-15 15:25:00,83.9,84.0,83.9,84.0,30425.0,64.8016,64.8788,64.8016,64.8788,30425.0
2015-07-15 15:30:00,83.98,84.14,83.98,84.11,52657.0,64.8634,64.987,64.8634,64.9638,52657.0
2015-07-15 15:35:00,84.11,84.15,84.05,84.07,46962.0,64.9638,64.9947,64.9175,64.9329,46962.0
2015-07-15 15:40:00,84.09,84.1,84.01,84.1,63712.0,64.9484,64.9561,64.8866,64.9561,63712.0
2015-07-15 15:45:00,84.09,84.13,84.06,84.09,68414.0,64.9484,64.9793,64.9252,64.9484,68414.0
2015-07-15 15:50:00,84.09,84.16,84.09,84.16,92324.0,64.9484,65.0024,64.9484,65.0024,92324.0
2015-07-15 15:55:00,84.15,84.18,84.05,84.17,207043.0,64.9947,65.0179,64.9175,65.0102,207043.0
2015-07-16 09:30:00,84.76,84.89,84.32,84.55,171803.0,66.0677,66.169,65.7247,65.904,171803.0
2015-07-16 09:35:00,84.5,84.58,84.28,84.37,103254.0,65.865,65.9274,65.6935,65.7637,103254.0
2015-07-16 09:40:00,84.37,84.55,84.1,84.16,62263.0,65.7637,65.904,65.5532,65.6,62263.0
2015-07-16 09:45:00,84.16,84.34,84.14,84.19,56706.0,65.6,65.7403,65.5844,65.6234,56706.0
2015-07-16 09:50:00,84.21,84.29,84.04,84.1,43613.0,65.639,65.7013,65.5065,65.5532,43613.0
2015-07-16 09:55:00,84.09,84.23,84.06,84.23,45743.0,65.5454,65.6546,65.522,65.6546,45743.0
2015-07-16 10:00:00,84.22,84.34,84.03,84.05,55395.0,65.6468,65.7403,65.4987,65.5142,55395.0
2015-07-16 10:05:00,84.04,84.19,84.03,84.12,26560.0,65.5065,65.6234,65.4987,65.5688,26560.0
2015-07-16 10:10:00,84.12,84.18,84.03,84.03,34704.0,65.5688,65.6156,65.4987,65.4987,34704.0
2015-07-16 10:15:00,84.02,84.18,84.01,84.14,41917.0,65.4909,65.6156,65.4831,65.5844,41917.0
2015-07-16 10:20:00,84.15,84.18,84.13,84.13,36933.0,65.5922,65.6156,65.5766,65.5766,36933.0
2015-07-16 10:25:00,84.14,84.17,84.09,84.09,64197.0,65.5844,65.6078,65.5454,65.5454,64197.0
2015-07-16 10:30:00,84.08,84.1,84.0,84.02,27864.0,65.5376,65.5532,65.4753,65.4909,27864.0
2015-07-16 10:35:00,84.01,84.1,84.0,84.06,50215.0,65.4831,65.5532,65.4753,65.522,50215.0
2015-07-16 10:40:00,84.07,84.1,84.05,84.07,57113.0,65.5298,65.5532,65.5142,65.5298,57113.0
2015-07-16 10:45:00,84.06,84.12,84.03,84.08,24943.0,65.522,65.5688,65.4987,65.5376,24943.0
2015-07-16 10:50:00,84.08,84.25,84.07,84.21,56792.0,65.5376,65.6701,65.5298,65.639,56792.0
2015-07-16 10:55:00,84.22,84.25,84.19,84.22,34345.0,65.6468,65.6701,65.6234,65.6468,34345.0
2015-07-16 11:00:00,84.22,84.22,84.17,84.17,43064.0,65.6468,65.6468,65.6078,65.6078,43064.0
2015-07-16 11:05:00,84.17,84.18,84.03,84.04,38608.0,65.6078,65.6156,65.4987,65.5065,38608.0
2015-07-16 11:10:00,84.04,84.04,84.0,84.01,16895.0,65.5065,65.5065,65.4753,65.4831,16895.0
2015-07-16 11:15:00,84.0,84.04,83.97,84.0,37051.0,65.4753,65.5065,65.4519,65.4753,37051.0
2015-07-16 11:20:00,84.0,84.01,83.92,83.92,25418.0,65.4753,65.4831,65.4129,65.4129,25418.0
2015-07-16 11:25:00,83.92,83.99,83.92,83.98,16756.0,65.4129,65.4675,65.4129,65.4597,16756.0
2015-07-16 11:30:00,83.98,84.03,83.98,84.0,22651.0,65.4597,65.4987,65.4597,65.4753,22651.0
2015-07-16 11:35:00,84.0,84.01,83.9,83.99,21788.0,65.4753,65.4831,65.3973,65.4675,21788.0
2015-07-16 11:40:00,83.98,84.02,83.93,83.95,26892.0,65.4597,65.4909,65.4207,65.4363,26892.0
2015-07-16 11:45:00,83.95,83.96,83.87,83.89,19943.0,65.4363,65.4441,65.3739,65.3895,19943.0
2015-07-16 11:50:00,83.88,83.89,83.85,83.86,24907.0,65.3817,65.3895,65.3584,65.3662,24907.0
2015-07-16 11:55:00,83.86,83.86,83.77,83.79,36064.0,65.3662,65.3662,65.296,65.3116,36064.0
2015-07-16 12:00:00,83.78,83.83,83.72,83.73,25367.0,65.3038,65.3428,65.257,65.2648,25367.0
2015-07-16 12:05:00,83.72,83.79,83.71,83.75,18567.0,65.257,65.3116,65.2492,65.2804,18567.0
2015-07-16 12:10:00,83.74,83.75,83.72,83.73,8230.0,65.2726,65.2804,65.257,65.2648,8230.0
2015-07-16 12:15:00,83.73,83.73,83.57,83.61,64767.0,65.2648,65.2648,65.1401,65.1713,64767.0
2015-07-16 12:20:00,83.62,83.66,83.6,83.6,22476.0,65.1791,65.2103,65.1635,65.1635,22476.0
2015-07-16 12:25:00,83.6,83.62,83.57,83.61,24076.0,65.1635,65.1791,65.1401,65.1713,24076.0
2015-07-16 12:30:00,83.61,83.65,83.57,83.59,17841.0,65.1713,65.2025,65.1401,65.1557,17841.0
2015-07-16 12:35:00,83.58,83.62,83.57,83.6,22114.0,65.1479,65.1791,65.1401,65.1635,22114.0
2015-07-16 12:40:00,83.61,83.63,83.6,83.61,11110.0,65.1713,65.1869,65.1635,65.1713,11110.0
2015-07-16 12:45:00,83.6,83.61,83.58,83.59,10833.0,65.1635,65.1713,65.1479,65.1557,10833.0
2015-07-16 12:50:00,83.58,83.59,83.52,83.54,29078.0,65.1479,65.1557,65.1011,65.1167,29078.0
2015-07-16 12:55:00,83.54,83.57,83.52,83.55,21057.0,65.1167,65.1401,65.1011,65.1245,21057.0
2015-07-16 13:00:00,83.55,83.62,83.52,83.59,20528.0,65.1245,65.1791,65.1011,65.1557,20528.0
2015-07-16 13:05:00,83.59,83.6,83.5,83.51,17678.0,65.1557,65.1635,65.0855,65.0933,17678.0
2015-07-16 13:10:00,83.51,83.55,83.48,83.49,34389.0,65.0933,65.1245,65.07,65.0777,34389.0
2015-07-16 13:15:00,83.49,83.49,83.41,83.42,24758.0,65.0777,65.0777,65.0154,65.0232,24758.0
2015-07-16 13:20:00,83.41,83.5,83.41,83.49,19350.0,65.0154,65.0855,65.0154,65.0777,19350.0
2015-07-16 13:25:00,83.49,83.61,83.49,83.53,39047.0,65.0777,65.1713,65.0777,65.1089,39047.0
2015-07-16 13:30:00,83.53,83.57,83.53,83.57,4789.0,65.1089,65.1401,65.1089,65.1401,4789.0
2015-07-16 13:35:00,83.56,83.59,83.54,83.58,15995.0,65.1323,65.1557,65.1167,65.1479,15995.0
2015-07-16 13:40:00,83.58,83.59,83.55,83.55,11052.0,65.1479,65.1557,65.1245,65.1245,11052.0
2015-07-16 13:45:00,83.56,83.6,83.55,83.58,20701.0,65.1323,65.1635,65.1245,65.1479,20701.0
2015-07-16 13:50:00,83.58,83.59,83.56,83.58,24368.0,65.1479,65.1557,65.1323,65.1479,24368.0
2015-07-16 13:55:00,83.58,83.6,83.55,83.6,33689.0,65.1479,65.1635,65.1245,65.1635,33689.0
2015-07-16 14:00:00,83.59,83.78,83.59,83.76,53888.0,65.1557,65.3038,65.1557,65.2882,53888.0
2015-07-16 14:05:00,83.77,83.83,83.77,83.83,23954.0,65.296,65.3428,65.296,65.3428,23954.0
2015-07-16 14:10:00,83.83,83.83,83.69,83.7,20862.0,65.3428,65.3428,65.2336,65.2414,20862.0
2015-07-16 14:15:00,83.7,83.71,83.68,83.68,18487.0,65.2414,65.2492,65.2258,65.2258,18487.0
2015-07-16 14:20:00,83.69,83.72,83.68,83.71,14336.0,65.2336,65.257,65.2258,65.2492,14336.0
2015-07-16 14:25:00,83.7,83.7,83.62,83.66,28995.0,65.2414,65.2414,65.1791,65.2103,28995.0
2015-07-16 14:30:00,83.65,83.7,83.6,83.67,30469.0,65.2025,65.2414,65.1635,65.2181,30469.0
2015-07-16 14:35:00,83.67,83.68,83.62,83.63,14555.0,65.2181,65.2258,65.1791,65.1869,14555.0
2015-07-16 14:40:00,83.63,83.71,83.62,83.7,26618.0,65.1869,65.2492,65.1791,65.2414,26618.0
2015-07-16 14:45:00,83.71,83.73,83.69,83.71,29398.0,65.2492,65.2648,65.2336,65.2492,29398.0
2015-07-16 14:50:00,83.7,83.77,83.7,83.76,33064.0,65.2414,65.296,65.2414,65.2882,33064.0
2015-07-16 14:55:00,83.75,83.77,83.72,83.75,46648.0,65.2804,65.296,65.257,65.2804,46648.0
2015-07-16 15:00:00,83.75,83.76,83.7,83.71,28941.0,65.2804,65.2882,65.2414,65.2492,28941.0
2015-07-16 15:05:00,83.72,83.72,83.66,83.67,33996.0,65.257,65.257,65.2103,65.2181,33996.0
2015-07-16 15:10:00,83.67,83.7,83.63,83.64,50612.0,65.2181,65.2414,65.1869,65.1947,50612.0
2015-07-16 15:15:00,83.64,83.7,83.6,83.62,56081.0,65.1947,65.2414,65.1635,65.1791,56081.0
2015-07-16 15:20:00,83.62,83.65,83.61,83.64,42164.0,65.1791,65.2025,65.1713,65.1947,42164.0
2015-07-16 15:25:00,83.65,83.67,83.58,83.64,43877.0,65.2025,65.2181,65.1479,65.1947,43877.0
2015-07-16 15:30:00,83.64,83.7,83.62,83.68,36322.0,65.1947,65.2414,65.1791,65.2258,36322.0
2015-07-16 15:35:00,83.68,83.7,83.62,83.67,67994.0,65.2258,65.2414,65.1791,65.2181,67994.0
2015-07-16 15:40:00,83.67,83.77,83.67,83.73,58152.0,65.2181,65.296,65.2181,65.2648,58152.0
2015-07-16 15:45:00,83.72,83.76,83.7,83.76,61495.0,65.257,65.2882,65.2414,65.2882,61495.0
2015-07-16 15:50:00,83.76,83.79,83.75,83.78,67876.0,65.2882,65.3116,65.2804,65.3038,67876.0
2015-07-16 15:55:00,83.77,83.79,83.73,83.73,222409.0,65.296,65.3116,65.2648,65.2648,222409.0
2015-07-17 09:30:00,83.55,83.65,83.33,83.39,156589.0,65.1245,65.2025,64.953,64.9998,156589.0
2015-07-17 09:35:00,83.35,83.35,83.07,83.11,30388.0,64.9686,64.9686,64.7504,64.7815,30388.0
2015-07-17 09:40:00,83.11,83.12,83.0,83.1,83132.0,64.7815,64.7893,64.6958,64.7738,83132.0
2015-07-17 09:45:00,83.12,83.12,82.97,83.06,49169.0,64.7893,64.7893,64.6724,64.7426,49169.0
2015-07-17 09:50:00,83.08,83.11,82.91,82.98,53954.0,64.7582,64.7815,64.6257,64.6802,53954.0
2015-07-17 09:55:00,82.97,83.02,82.91,82.96,48001.0,64.6724,64.7114,64.6257,64.6646,48001.0
2015-07-17 10:00:00,82.95,82.97,82.76,82.88,110906.0,64.6568,64.6724,64.5087,64.6023,110906.0
2015-07-17 10:05:00,82.87,82.97,82.86,82.89,35373.0,64.5945,64.6724,64.5867,64.6101,35373.0
2015-07-17 10:10:00,82.89,82.96,82.76,82.77,43043.0,64.6101,64.6646,64.5087,64.5165,43043.0
2015-07-17 10:15:00,82.76,82.89,82.76,82.89,27707.0,64.5087,64.6101,64.5087,64.6101,27707.0
2015-07-17 10:20:00,82.88,82.92,82.87,82.89,30411.0,64.6023,64.6335,64.5945,64.6101,30411.0
2015-07-17 10:25:00,82.91,82.95,82.89,82.9,30592.0,64.6257,64.6568,64.6101,64.6179,30592.0
2015-07-17 10:30:00,82.89,83.05,82.88,83.05,30843.0,64.6101,64.7348,64.6023,64.7348,30843.0
2015-07-17 10:35:00,83.04,83.04,82.99,83.01,21294.0,64.727,64.727,64.688,64.7036,21294.0
2015-07-17 10:40:00,83.02,83.04,83.0,83.01,22085.0,64.7114,64.727,64.6958,64.7036,22085.0
2015-07-17 10:45:00,83.02,83.03,82.99,82.99,22737.0,64.7114,64.7192,64.688,64.688,22737.0
2015-07-17 10:50:00,82.99,83.02,82.96,83.01,47299.0,64.688,64.7114,64.6646,64.7036,47299.0
2015-07-17 10:55:00,83.02,83.1,83.02,83.09,30765.0,64.7114,64.7738,64.7114,64.766,30765.0
2015-07-17 11:00:00,83.1,83.11,83.06,83.1,28542.0,64.7738,64.7815,64.7426,64.7738,28542.0
2015-07-17 11:05:00,83.1,83.14,83.09,83.12,19616.0,64.7738,64.8049,64.766,64.7893,19616.0
2015-07-17 11:10:00,83.12,83.15,83.03,83.04,25691.0,64.7893,64.8127,64.7192,64.727,25691.0
2015-07-17 11:15:00,83.04,83.05,82.95,82.96,21191.0,64.727,64.7348,64.6568,64.6646,21191.0
2015-07-17 11:20:00,82.96,83.0,82.89,82.92,28268.0,64.6646,64.6958,64.6101,64.6335,28268.0
2015-07-17 11:25:00,82.92,82.97,82.88,82.93,18431.0,64.6335,64.6724,64.6023,64.6412,18431.0
2015-07-17 11:30:00,82.93,82.96,82.91,82.94,18240.0,64.6412,64.6646,64.6257,64.649,18240.0
2015-07-17 11:35:00,82.94,82.97,82.92,82.93,7889.0,64.649,64.6724,64.6335,64.6412,7889.0
2015-07-17 11:40:00,82.93,82.96,82.9,82.91,15753.0,64.6412,64.6646,64.6179,64.6257,15753.0
2015-07-17 11:45:00,82.91,82.92,82.9,82.92,9963.0,64.6257,64.6335,64.6179,64.6335,9963.0
2015-07-17 11:50:00,82.91,82.91,82.88,82.89,20951.0,64.6257,64.6257,64.6023,64.6101,20951.0
2015-07-17 11:55:00,82.89,82.89,82.82,82.86,13427.0,64.6101,64.6101,64.5555,64.5867,13427.0
2015-07-17 12:00:00,82.86,82.88,82.82,82.82,11664.0,64.5867,64.6023,64.5555,64.5555,11664.0
2015-07-17 12:05:00,82.82,82.87,82.81,82.87,26115.0,64.5555,64.5945,64.5477,64.5945,26115.0
2015-07-17 12:10:00,82.88,82.93,82.87,82.93,14358.0,64.6023,64.6412,64.5945,64.6412,14358.0
2015-07-17 12:15:00,82.94,82.95,82.89,82.9,5905.0,64.649,64.6568,64.6101,64.6179,5905.0
2015-07-17 12:20:00,82.89,82.91,82.84,82.9,16728.0,64.6101,64.6257,64.5711,64.6179,16728.0
2015-07-17 12:25:00,82.91,82.95,82.91,82.94,6342.0,64.6257,64.6568,64.6257,64.649,6342.0
2015-07-17 12:30:00,82.94,82.97,82.94,82.96,13900.0,64.649,64.6724,64.649,64.6646,13900.0
2015-07-17 12:35:00,82.97,83.01,82.96,83.0,21026.0,64.6724,64.7036,64.6646,64.6958,21026.0
2015-07-17 12:40:00,83.01,83.03,82.97,83.02,28972.0,64.7036,64.7192,64.6724,64.7114,28972.0
2015-07-17 12:45:00,83.03,83.06,83.0,83.06,25885.0,64.7192,64.7426,64.6958,64.7426,25885.0
2015-07-17 12:50:00,83.06,83.09,83.05,83.09,15069.0,64.7426,64.766,64.7348,64.766,15069.0
2015-07-17 12:55:00,83.1,83.14,83.1,83.11,19620.0,64.7738,64.8049,64.7738,64.7815,19620.0
2015-07-17 13:00:00,83.11,83.11,83.06,83.09,25263.0,64.7815,64.7815,64.7426,64.766,25263.0
2015-07-17 13:05:00,83.1,83.15,83.09,83.14,26589.0,64.7738,64.8127,64.766,64.8049,26589.0
2015-07-17 13:10:00,83.14,83.19,83.13,83.16,36161.0,64.8049,64.8439,64.7971,64.8205,36161.0
2015-07-17 13:15:00,83.15,83.17,83.11,83.13,14980.0,64.8127,64.8283,64.7815,64.7971,14980.0
2015-07-17 13:20:00,83.12,83.14,83.09,83.14,22568.0,64.7893,64.8049,64.766,64.8049,22568.0
2015-07-17 13:25:00,83.12,83.19,83.09,83.12,24985.0,64.7893,64.8439,64.766,64.7893,24985.0
2015-07-17 13:30:00,83.12,83.17,83.1,83.17,12557.0,64.7893,64.8283,64.7738,64.8283,12557.0
2015-07-17 13:35:00,83.16,83.17,83.14,83.15,21801.0,64.8205,64.8283,64.8049,64.8127,21801.0
2015-07-17 13:40:00,83.13,83.16,83.13,83.14,19733.0,64.7971,64.8205,64.7971,64.8049,19733.0
2015-07-17 13:45:00,83.14,83.24,83.14,83.18,30268.0,64.8049,64.8829,64.8049,64.8361,30268.0
2015-07-17 13:50:00,83.19,83.2,83.16,83.19,15174.0,64.8439,64.8517,64.8205,64.8439,15174.0
2015-07-17 13:55:00,83.18,83.19,83.13,83.14,19102.0,64.8361,64.8439,64.7971,64.8049,19102.0
2015-07-17 14:00:00,83.12,83.16,83.1,83.15,10951.0,64.7893,64.8205,64.7738,64.8127,10951.0
2015-07-17 14:05:00,83.15,83.17,83.13,83.16,13784.0,64.8127,64.8283,64.7971,64.8205,13784.0
2015-07-17 14:10:00,83.15,83.17,83.14,83.15,11302.0,64.8127,64.8283,64.8049,64.8127,11302.0
2015-07-17 14:15:00,83.16,83.16,83.13,83.15,12226.0,64.8205,64.8205,64.7971,64.8127,12226.0
2015-07-17 14:20:00,83.16,83.23,83.15,83.22,15744.0,64.8205,64.8751,64.8127,64.8673,15744.0
2015-07-17 14:25:00,83.24,83.24,83.2,83.23,10479.0,64.8829,64.8829,64.8517,64.8751,10479.0
2015-07-17 14:30:00,83.23,83.25,83.2,83.2,10890.0,64.8751,64.8907,64.8517,64.8517,10890.0
2015-07-17 14:35:00,83.2,83.22,83.19,83.2,16701.0,64.8517,64.8673,64.8439,64.8517,16701.0
2015-07-17 14:40:00,83.2,83.21,83.17,83.18,14610.0,64.8517,64.8595,64.8283,64.8361,14610.0
2015-07-17 14:45:00,83.18,83.19,83.14,83.15,13324.0,64.8361,64.8439,64.8049,64.8127,13324.0
2015-07-17 14:50:00,83.15,83.16,83.13,83.15,11933.0,64.8127,64.8205,64.7971,64.8127,11933.0
2015-07-17 14:55:00,83.15,83.18,83.13,83.17,72384.0,64.8127,64.8361,64.7971,64.8283,72384.0
2015-07-17 15:00:00,83.17,83.23,83.17,83.23,40272.0,64.8283,64.8751,64.8283,64.8751,40272.0
2015-07-17 15:05:00,83.22,83.23,83.18,83.19,32240.0,64.8673,64.8751,64.8361,64.8439,32240.0
2015-07-17 15:10:00,83.2,83.21,83.13,83.14,38337.0,64.8517,64.8595,64.7971,64.8049,38337.0
2015-07-17 15:15:00,83.14,83.17,83.14,83.14,20620.0,64.8049,64.8283,64.8049,64.8049,20620.0
2015-07-17 15:20:00,83.15,83.2,83.15,83.2,11177.0,64.8127,64.8517,64.8127,64.8517,11177.0
2015-07-17 15:25:00,83.2,83.27,83.18,83.26,43900.0,64.8517,64.9063,64.8361,64.8985,43900.0
2015-07-17 15:30:00,83.28,83.28,83.23,83.23,34715.0,64.9141,64.9141,64.8751,64.8751,34715.0
2015-07-17 15:35:00,83.23,83.26,83.2,83.22,40853.0,64.8751,64.8985,64.8517,64.8673,40853.0
2015-07-17 15:40:00,83.21,83.22,83.17,83.18,67973.0,64.8595,64.8673,64.8283,64.8361,67973.0
2015-07-17 15:45:00,83.19,83.25,83.18,83.2,63140.0,64.8439,64.8907,64.8361,64.8517,63140.0
2015-07-17 15:50:00,83.2,83.21,83.18,83.19,67839.0,64.8517,64.8595,64.8361,64.8439,67839.0
2015-07-17 15:55:00,83.2,83.2,83.12,83.15,150151.0,64.8517,64.8517,64.7893,64.8127,150151.0
2015-07-20 09:30:00,83.06,83.29,82.81,82.91,96406.0,64.7426,64.9219,64.5477,64.6257,96406.0
2015-07-20 09:35:00,82.83,82.89,82.75,82.88,35423.0,64.5633,64.6101,64.5009,64.6023,35423.0
2015-07-20 09:40:00,82.84,82.93,82.74,82.86,36979.0,64.5711,64.6412,64.4931,64.5867,36979.0
2015-07-20 09:45:00,82.83,82.88,82.57,82.6,140713.0,64.5633,64.6023,64.3606,64.384,140713.0
2015-07-20 09:50:00,82.6,82.77,82.6,82.74,39701.0,64.384,64.5165,64.384,64.4931,39701.0
2015-07-20 09:55:00,82.76,82.83,82.61,82.64,59732.0,64.5087,64.5633,64.3918,64.4152,59732.0
2015-07-20 10:00:00,82.62,82.71,82.56,82.56,35825.0,64.3996,64.4698,64.3528,64.3528,35825.0
2015-07-20 10:05:00,82.58,82.75,82.56,82.75,30262.0,64.3684,64.5009,64.3528,64.5009,30262.0
2015-07-20 10:10:00,82.75,82.86,82.74,82.77,55091.0,64.5009,64.5867,64.4931,64.5165,55091.0
2015-07-20 10:15:00,82.76,82.84,82.76,82.84,33421.0,64.5087,64.5711,64.5087,64.5711,33421.0
2015-07-20 10:20:00,82.83,82.85,82.77,82.8,13969.0,64.5633,64.5789,64.5165,64.5399,13969.0
2015-07-20 10:25:00,82.82,82.86,82.81,82.84,14794.0,64.5555,64.5867,64.5477,64.5711,14794.0
2015-07-20 10:30:00,82.82,82.85,82.77,82.78,17062.0,64.5555,64.5789,64.5165,64.5243,17062.0
2015-07-20 10:35:00,82.77,82.82,82.7,82.72,19487.0,64.5165,64.5555,64.462,64.4776,19487.0
2015-07-20 10:40:00,82.71,82.72,82.68,82.7,11883.0,64.4698,64.4776,64.4464,64.462,11883.0
2015-07-20 10:45:00,82.72,82.79,82.71,82.76,12838.0,64.4776,64.5321,64.4698,64.5087,12838.0
2015-07-20 10:50:00,82.76,82.83,82.75,82.82,17913.0,64.5087,64.5633,64.5009,64.5555,17913.0
2015-07-20 10:55:00,82.84,82.9,82.83,82.87,25616.0,64.5711,64.6179,64.5633,64.5945,25616.0
2015-07-20 11:00:00,82.88,82.94,82.87,82.89,54554.0,64.6023,64.649,64.5945,64.6101,54554.0
2015-07-20 11:05:00,82.89,82.95,82.87,82.88,37469.0,64.6101,64.6568,64.5945,64.6023,37469.0
2015-07-20 11:10:00,82.89,82.9,82.77,82.77,39717.0,64.6101,64.6179,64.5165,64.5165,39717.0
2015-07-20 11:15:00,82.78,82.85,82.71,82.71,19268.0,64.5243,64.5789,64.4698,64.4698,19268.0
2015-07-20 11:20:00,82.72,82.74,82.71,82.73,15889.0,64.4776,64.4931,64.4698,64.4854,15889.0
2015-07-20 11:25:00,82.73,82.82,82.7,82.72,29899.0,64.4854,64.5555,64.462,64.4776,29899.0
2015-07-20 11:30:00,82.72,82.75,82.66,82.66,23219.0,64.4776,64.5009,64.4308,64.4308,23219.0
2015-07-20 11:35:00,82.66,82.7,82.63,82.63,15869.0,64.4308,64.462,64.4074,64.4074,15869.0
2015-07-20 11:40:00,82.63,82.63,82.54,82.55,16826.0,64.4074,64.4074,64.3373,64.345,16826.0
2015-07-20 11:45:00,82.55,82.55,82.45,82.46,31939.0,64.345,64.345,64.2671,64.2749,31939.0
2015-07-20 11:50:00,82.45,82.45,82.35,82.39,37483.0,64.2671,64.2671,64.1892,64.2203,37483.0
2015-07-20 11:55:00,82.38,82.4,82.35,82.38,49403.0,64.2125,64.2281,64.1892,64.2125,49403.0
2015-07-20 12:00:00,82.38,82.38,82.33,82.34,32578.0,64.2125,64.2125,64.1736,64.1814,32578.0
2015-07-20 12:05:00,82.34,82.34,82.23,82.25,49261.0,64.1814,64.1814,64.0956,64.1112,49261.0
2015-07-20 12:10:00,82.25,82.35,82.25,82.32,32023.0,64.1112,64.1892,64.1112,64.1658,32023.0
2015-07-20 12:15:00,82.32,82.4,82.26,82.3,50996.0,64.1658,64.2281,64.119,64.1502,50996.0
2015-07-20 12:20:00,82.31,82.42,82.3,82.38,35438.0,64.158,64.2437,64.1502,64.2125,35438.0
2015-07-20 12:25:00,82.37,82.37,82.24,82.24,16706.0,64.2047,64.2047,64.1034,64.1034,16706.0
2015-07-20 12:30:00,82.25,82.35,82.25,82.34,22594.0,64.1112,64.1892,64.1112,64.1814,22594.0
2015-07-20 12:35:00,82.34,82.42,82.31,82.41,39800.0,64.1814,64.2437,64.158,64.2359,39800.0
2015-07-20 12:40:00,82.42,82.48,82.41,82.47,27701.0,64.2437,64.2905,64.2359,64.2827,27701.0
2015-07-20 12:45:00,82.48,82.48,82.36,82.37,29217.0,64.2905,64.2905,64.1969,64.2047,29217.0
2015-07-20 12:50:00,82.37,82.4,82.32,82.39,27479.0,64.2047,64.2281,64.1658,64.2203,27479.0
2015-07-20 12:55:00,82.4,82.42,82.35,82.42,29177.0,64.2281,64.2437,64.1892,64.2437,29177.0
2015-07-20 13:00:00,82.42,82.44,82.39,82.4,20539.0,64.2437,64.2593,64.2203,64.2281,20539.0
2015-07-20 13:05:00,82.4,82.45,82.39,82.41,40949.0,64.2281,64.2671,64.2203,64.2359,40949.0
2015-07-20 13:10:00,82.4,82.43,82.36,82.39,31192.0,64.2281,64.2515,64.1969,64.2203,31192.0
2015-07-20 13:15:00,82.39,82.39,82.31,82.32,92303.0,64.2203,64.2203,64.158,64.1658,92303.0
2015-07-20 13:20:00,82.33,82.39,82.32,82.36,28512.0,64.1736,64.2203,64.1658,64.1969,28512.0
2015-07-20 13:25:00,82.36,82.39,82.35,82.37,10814.0,64.1969,64.2203,64.1892,64.2047,10814.0
2015-07-20 13:30:00,82.38,82.39,82.37,82.38,11887.0,64.2125,64.2203,64.2047,64.2125,11887.0
2015-07-20 13:35:00,82.39,82.42,82.31,82.33,43602.0,64.2203,64.2437,64.158,64.1736,43602.0
2015-07-20 13:40:00,82.32,82.4,82.31,82.38,19061.0,64.1658,64.2281,64.158,64.2125,19061.0
2015-07-20 13:45:00,82.39,82.39,82.29,82.3,32810.0,64.2203,64.2203,64.1424,64.1502,32810.0
2015-07-20 13:50:00,82.31,82.34,82.3,82.3,33398.0,64.158,64.1814,64.1502,64.1502,33398.0
2015-07-20 13:55:00,82.29,82.33,82.29,82.33,17170.0,64.1424,64.1736,64.1424,64.1736,17170.0
2015-07-20 14:00:00,82.33,82.36,82.32,82.33,25917.0,64.1736,64.1969,64.1658,64.1736,25917.0
2015-07-20 14:05:00,82.33,82.35,82.32,82.32,34896.0,64.1736,64.1892,64.1658,64.1658,34896.0
2015-07-20 14:10:00,82.33,82.33,82.27,82.27,39005.0,64.1736,64.1736,64.1268,64.1268,39005.0
2015-07-20 14:15:00,82.28,82.32,82.27,82.27,38605.0,64.1346,64.1658,64.1268,64.1268,38605.0
2015-07-20 14:20:00,82.28,82.3,82.27,82.28,20070.0,64.1346,64.1502,64.1268,64.1346,20070.0
2015-07-20 14:25:00,82.28,82.34,82.27,82.33,37366.0,64.1346,64.1814,64.1268,64.1736,37366.0
2015-07-20 14:30:00,82.34,82.34,82.25,82.28,67583.0,64.1814,64.1814,64.1112,64.1346,67583.0
2015-07-20 14:35:00,82.28,82.32,82.26,82.3,76764.0,64.1346,64.1658,64.119,64.1502,76764.0
2015-07-20 14:40:00,82.29,82.31,82.28,82.29,57639.0,64.1424,64.158,64.1346,64.1424,57639.0
2015-07-20 14:45:00,82.3,82.32,82.28,82.29,50878.0,64.1502,64.1658,64.1346,64.1424,50878.0
2015-07-20 14:50:00,82.29,82.3,82.27,82.3,33309.0,64.1424,64.1502,64.1268,64.1502,33309.0
2015-07-20 14:55:00,82.29,82.3,82.26,82.27,17911.0,64.1424,64.1502,64.119,64.1268,17911.0
2015-07-20 15:00:00,82.26,82.31,82.26,82.28,48646.0,64.119,64.158,64.119,64.1346,48646.0
2015-07-20 15:05:00,82.29,82.38,82.28,82.35,57431.0,64.1424,64.2125,64.1346,64.1892,57431.0
2015-07-20 15:10:00,82.36,82.4,82.33,82.34,68095.0,64.1969,64.2281,64.1736,64.1814,68095.0
2015-07-20 15:15:00,82.34,82.34,82.25,82.27,53495.0,64.1814,64.1814,64.1112,64.1268,53495.0
2015-07-20 15:20:00,82.27,82.3,82.26,82.3,28934.0,64.1268,64.1502,64.119,64.1502,28934.0
2015-07-20 15:25:00,82.29,82.32,82.27,82.31,44542.0,64.1424,64.1658,64.1268,64.158,44542.0
2015-07-20 15:30:00,82.32,82.35,82.31,82.35,39541.0,64.1658,64.1892,64.158,64.1892,39541.0
2015-07-20 15:35:00,82.35,82.35,82.28,82.3,52422.0,64.1892,64.1892,64.1346,64.1502,52422.0
2015-07-20 15:40:00,82.31,82.31,82.25,82.28,79324.0,64.158,64.158,64.1112,64.1346,79324.0
2015-07-20 15:45:00,82.28,82.3,82.24,82.25,109278.0,64.1346,64.1502,64.1034,64.1112,109278.0
2015-07-20 15:50:00,82.24,82.25,82.16,82.18,131382.0,64.1034,64.1112,64.0411,64.0566,131382.0
2015-07-20 15:55:00,82.17,82.24,82.14,82.22,244578.0,64.0489,64.1034,64.0255,64.0878,244578.0
2015-07-21 09:30:00,81.8,81.95,81.33,81.36,165306.0,63.7604,63.8774,63.3941,63.4175,165306.0
2015-07-21 09:35:00,81.37,81.84,81.25,81.72,89644.0,63.4253,63.7916,63.3317,63.6981,89644.0
2015-07-21 09:40:00,81.71,82.03,81.69,81.98,168256.0,63.6903,63.9397,63.6747,63.9008,168256.0
2015-07-21 09:45:00,81.99,81.99,81.75,81.75,60623.0,63.9085,63.9085,63.7215,63.7215,60623.0
2015-07-21 09:50:00,81.75,81.77,81.59,81.77,52580.0,63.7215,63.7371,63.5968,63.7371,52580.0
2015-07-21 09:55:00,81.76,82.02,81.7,82.0,76453.0,63.7293,63.9319,63.6825,63.9163,76453.0
2015-07-21 10:00:00,82.0,82.22,81.97,82.06,74806.0,63.9163,64.0878,63.893,63.9631,74806.0
2015-07-21 10:05:00,82.07,82.2,82.07,82.14,65106.0,63.9709,64.0722,63.9709,64.0255,65106.0
2015-07-21 10:10:00,82.15,82.5,82.14,82.47,77123.0,64.0333,64.3061,64.0255,64.2827,77123.0
2015-07-21 10:15:00,82.47,82.69,82.45,82.57,74848.0,64.2827,64.4542,64.2671,64.3606,74848.0
2015-07-21 10:20:00,82.58,82.63,82.54,82.57,140163.0,64.3684,64.4074,64.3373,64.3606,140163.0
2015-07-21 10:25:00,82.57,82.89,82.57,82.82,56339.0,64.3606,64.6101,64.3606,64.5555,56339.0
2015-07-21 10:30:00,82.8,82.8,82.34,82.43,63539.0,64.5399,64.5399,64.1814,64.2515,63539.0
2015-07-21 10:35:00,82.43,82.52,82.33,82.47,56592.0,64.2515,64.3217,64.1736,64.2827,56592.0
2015-07-21 10:40:00,82.47,82.48,82.26,82.33,32804.0,64.2827,64.2905,64.119,64.1736,32804.0
2015-07-21 10:45:00,82.32,82.32,82.13,82.16,64979.0,64.1658,64.1658,64.0177,64.0411,64979.0
2015-07-21 10:50:00,82.15,82.27,82.09,82.26,48052.0,64.0333,64.1268,63.9865,64.119,48052.0
2015-07-21 10:55:00,82.25,82.36,82.21,82.35,52679.0,64.1112,64.1969,64.08,64.1892,52679.0
2015-07-21 11:00:00,82.36,82.4,82.23,82.25,28754.0,64.1969,64.2281,64.0956,64.1112,28754.0
2015-07-21 11:05:00,82.25,82.26,82.09,82.09,35872.0,64.1112,64.119,63.9865,63.9865,35872.0
2015-07-21 11:10:00,82.1,82.18,81.95,82.13,80473.0,63.9943,64.0566,63.8774,64.0177,80473.0
2015-07-21 11:15:00,82.12,82.26,82.12,82.17,39062.0,64.0099,64.119,64.0099,64.0489,39062.0
2015-07-21 11:20:00,82.17,82.22,82.09,82.2,30220.0,64.0489,64.0878,63.9865,64.0722,30220.0
2015-07-21 11:25:00,82.2,82.26,82.12,82.21,41950.0,64.0722,64.119,64.0099,64.08,41950.0
2015-07-21 11:30:00,82.21,82.27,82.18,82.24,37143.0,64.08,64.1268,64.0566,64.1034,37143.0
2015-07-21 11:35:00,82.24,82.25,82.18,82.21,22883.0,64.1034,64.1112,64.0566,64.08,22883.0
2015-07-21 11:40:00,82.2,82.36,82.2,82.35,21957.0,64.0722,64.1969,64.0722,64.1892,21957.0
2015-07-21 11:45:00,82.32,82.32,82.24,82.31,17968.0,64.1658,64.1658,64.1034,64.158,17968.0
2015-07-21 11:50:00,82.32,82.38,82.3,82.35,19662.0,64.1658,64.2125,64.1502,64.1892,19662.0
2015-07-21 11:55:00,82.34,82.34,82.15,82.2,18126.0,64.1814,64.1814,64.0333,64.0722,18126.0
2015-07-21 12:00:00,82.2,82.33,82.19,82.31,31807.0,64.0722,64.1736,64.0644,64.158,31807.0
2015-07-21 12:05:00,82.31,82.39,82.29,82.37,41847.0,64.158,64.2203,64.1424,64.2047,41847.0
2015-07-21 12:10:00,82.37,82.39,82.27,82.34,26968.0,64.2047,64.2203,64.1268,64.1814,26968.0
2015-07-21 12:15:00,82.34,82.39,82.33,82.36,31441.0,64.1814,64.2203,64.1736,64.1969,31441.0
2015-07-21 12:20:00,82.36,82.51,82.33,82.51,39348.0,64.1969,64.3139,64.1736,64.3139,39348.0
2015-07-21 12:25:00,82.5,82.52,82.36,82.36,56830.0,64.3061,64.3217,64.1969,64.1969,56830.0
2015-07-21 12:30:00,82.36,82.43,82.36,82.41,31011.0,64.1969,64.2515,64.1969,64.2359,31011.0
2015-07-21 12:35:00,82.42,82.5,82.41,82.49,25989.0,64.2437,64.3061,64.2359,64.2983,25989.0
2015-07-21 12:40:00,82.5,82.52,82.42,82.45,29389.0,64.3061,64.3217,64.2437,64.2671,29389.0
2015-07-21 12:45:00,82.45,82.52,82.36,82.39,31247.0,64.2671,64.3217,64.1969,64.2203,31247.0
2015-07-21 12:50:00,82.4,82.61,82.39,82.6,57510.0,64.2281,64.3918,64.2203,64.384,57510.0
2015-07-21 12:55:00,82.6,82.66,82.59,82.6,47028.0,64.384,64.4308,64.3762,64.384,47028.0
2015-07-21 13:00:00,82.6,82.6,82.39,82.4,41441.0,64.384,64.384,64.2203,64.2281,41441.0
2015-07-21 13:05:00,82.4,82.4,82.27,82.27,52260.0,64.2281,64.2281,64.1268,64.1268,52260.0
2015-07-21 13:10:00,82.28,82.33,82.19,82.3,44689.0,64.1346,64.1736,64.0644,64.1502,44689.0
2015-07-21 13:15:00,82.3,82.38,82.29,82.38,26881.0,64.1502,64.2125,64.1424,64.2125,26881.0
2015-07-21 13:20:00,82.38,82.38,82.29,82.34,22681.0,64.2125,64.2125,64.1424,64.1814,22681.0
2015-07-21 13:25:00,82.35,82.41,82.35,82.37,25812.0,64.1892,64.2359,64.1892,64.2047,25812.0
2015-07-21 13:30:00,82.37,82.4,82.23,82.25,31932.0,64.2047,64.2281,64.0956,64.1112,31932.0
2015-07-21 13:35:00,82.24,82.3,82.19,82.25,37028.0,64.1034,64.1502,64.0644,64.1112,37028.0
2015-07-21 13:40:00,82.25,82.26,82.21,82.23,25498.0,64.1112,64.119,64.08,64.0956,25498.0
2015-07-21 13:45:00,82.23,82.24,82.15,82.17,34058.0,64.0956,64.1034,64.0333,64.0489,34058.0
2015-07-21 13:50:00,82.18,82.18,82.09,82.12,49730.0,64.0566,64.0566,63.9865,64.0099,49730.0
2015-07-21 13:55:00,82.12,82.17,82.1,82.12,25790.0,64.0099,64.0489,63.9943,64.0099,25790.0
2015-07-21 14:00:00,82.11,82.16,82.08,82.1,40735.0,64.0021,64.0411,63.9787,63.9943,40735.0
2015-07-21 14:05:00,82.09,82.16,82.09,82.13,44531.0,63.9865,64.0411,63.9865,64.0177,44531.0
2015-07-21 14:10:00,82.13,82.13,82.08,82.09,38268.0,64.0177,64.0177,63.9787,63.9865,38268.0
2015-07-21 14:15:00,82.09,82.14,82.04,82.04,31917.0,63.9865,64.0255,63.9475,63.9475,31917.0
2015-07-21 14:20:00,82.05,82.05,81.97,81.99,40860.0,63.9553,63.9553,63.893,63.9085,40860.0
2015-07-21 14:25:00,82.0,82.14,82.0,82.13,47852.0,63.9163,64.0255,63.9163,64.0177,47852.0
2015-07-21 14:30:00,82.13,82.17,82.09,82.11,22260.0,64.0177,64.0489,63.9865,64.0021,22260.0
2015-07-21 14:35:00,82.11,82.13,82.0,82.1,50768.0,64.0021,64.0177,63.9163,63.9943,50768.0
2015-07-21 14:40:00,82.1,82.16,82.1,82.14,26046.0,63.9943,64.0411,63.9943,64.0255,26046.0
2015-07-21 14:45:00,82.14,82.17,82.06,82.07,29914.0,64.0255,64.0489,63.9631,63.9709,29914.0
2015-07-21 14:50:00,82.06,82.08,82.0,82.06,29240.0,63.9631,63.9787,63.9163,63.9631,29240.0
2015-07-21 14:55:00,82.06,82.09,82.04,82.05,26267.0,63.9631,63.9865,63.9475,63.9553,26267.0
2015-07-21 15:00:00,82.06,82.08,81.99,81.99,147279.0,63.9631,63.9787,63.9085,63.9085,147279.0
2015-07-21 15:05:00,81.99,82.05,81.99,81.99,50665.0,63.9085,63.9553,63.9085,63.9085,50665.0
2015-07-21 15:10:00,82.0,82.03,81.97,82.02,55777.0,63.9163,63.9397,63.893,63.9319,55777.0
2015-07-21 15:15:00,82.03,82.08,82.01,82.01,36173.0,63.9397,63.9787,63.9241,63.9241,36173.0
2015-07-21 15:20:00,82.01,82.04,81.97,82.03,49144.0,63.9241,63.9475,63.893,63.9397,49144.0
2015-07-21 15:25:00,82.02,82.08,81.99,82.07,49668.0,63.9319,63.9787,63.9085,63.9709,49668.0
2015-07-21 15:30:00,82.07,82.22,82.05,82.2,82262.0,63.9709,64.0878,63.9553,64.0722,82262.0
2015-07-21 15:35:00,82.2,82.22,82.15,82.22,45556.0,64.0722,64.0878,64.0333,64.0878,45556.0
2015-07-21 15:40:00,82.21,82.24,82.16,82.24,51122.0,64.08,64.1034,64.0411,64.1034,51122.0
2015-07-21 15:45:00,82.23,82.29,82.19,82.29,58150.0,64.0956,64.1424,64.0644,64.1424,58150.0
2015-07-21 15:50:00,82.28,82.31,82.21,82.28,113979.0,64.1346,64.158,64.08,64.1346,113979.0
2015-07-21 15:55:00,82.27,82.28,82.13,82.21,154705.0,64.1268,64.1346,64.0177,64.08,154705.0
2015-07-22 09:30:00,81.0,81.12,80.56,80.62,344981.0,63.1369,63.2304,62.7939,62.8407,344981.0
2015-07-22 09:35:00,80.57,80.71,80.42,80.6,177260.0,62.8017,62.9108,62.6848,62.8251,177260.0
2015-07-22 09:40:00,80.63,80.65,80.12,80.25,340644.0,62.8485,62.8641,62.4509,62.5523,340644.0
2015-07-22 09:45:00,80.25,80.29,79.68,80.05,428305.0,62.5523,62.5835,62.108,62.3964,428305.0
2015-07-22 09:50:00,80.05,80.13,79.81,79.95,273033.0,62.3964,62.4587,62.2093,62.3184,273033.0
2015-07-22 09:55:00,79.97,80.04,79.77,79.98,266375.0,62.334,62.3886,62.1781,62.3418,266375.0
2015-07-22 10:00:00,80.02,80.06,79.93,80.06,381826.0,62.373,62.4042,62.3028,62.4042,381826.0
2015-07-22 10:05:00,80.05,80.19,79.9,79.95,188169.0,62.3964,62.5055,62.2795,62.3184,188169.0
2015-07-22 10:10:00,79.95,79.96,79.87,79.93,142440.0,62.3184,62.3262,62.2561,62.3028,142440.0
2015-07-22 10:15:00,79.94,80.03,79.91,80.01,103243.0,62.3106,62.3808,62.2873,62.3652,103243.0
2015-07-22 10:20:00,80.02,80.04,79.88,79.9,94719.0,62.373,62.3886,62.2639,62.2795,94719.0
2015-07-22 10:25:00,79.93,79.96,79.84,79.89,89369.0,62.3028,62.3262,62.2327,62.2717,89369.0
2015-07-22 10:30:00,79.9,79.95,79.71,79.71,149221.0,62.2795,62.3184,62.1314,62.1314,149221.0
2015-07-22 10:35:00,79.72,79.72,79.43,79.48,238705.0,62.1392,62.1392,61.9131,61.9521,238705.0
2015-07-22 10:40:00,79.49,79.69,79.48,79.68,101580.0,61.9599,62.1158,61.9521,62.108,101580.0
2015-07-22 10:45:00,79.67,79.9,79.54,79.89,124549.0,62.1002,62.2795,61.9989,62.2717,124549.0
2015-07-22 10:50:00,79.9,80.12,79.88,80.12,114838.0,62.2795,62.4509,62.2639,62.4509,114838.0
2015-07-22 10:55:00,80.12,80.12,79.96,80.02,95442.0,62.4509,62.4509,62.3262,62.373,95442.0
2015-07-22 11:00:00,80.03,80.05,79.9,79.99,52081.0,62.3808,62.3964,62.2795,62.3496,52081.0
2015-07-22 11:05:00,79.99,80.01,79.81,79.83,72882.0,62.3496,62.3652,62.2093,62.2249,72882.0
2015-07-22 11:10:00,79.82,79.84,79.76,79.79,56964.0,62.2171,62.2327,62.1703,62.1937,56964.0
2015-07-22 11:15:00,79.8,79.81,79.72,79.75,64997.0,62.2015,62.2093,62.1392,62.1625,64997.0
2015-07-22 11:20:00,79.74,79.76,79.69,79.7,53167.0,62.1547,62.1703,62.1158,62.1236,53167.0
2015-07-22 11:25:00,79.7,79.71,79.57,79.61,61471.0,62.1236,62.1314,62.0222,62.0534,61471.0
2015-07-22 11:30:00,79.63,79.91,79.63,79.84,79351.0,62.069,62.2873,62.069,62.2327,79351.0
2015-07-22 11:35:00,79.84,79.88,79.82,79.85,39181.0,62.2327,62.2639,62.2171,62.2405,39181.0
2015-07-22 11:40:00,79.85,79.86,79.74,79.74,63782.0,62.2405,62.2483,62.1547,62.1547,63782.0
2015-07-22 11:45:00,79.74,79.76,79.61,79.62,55095.0,62.1547,62.1703,62.0534,62.0612,55095.0
2015-07-22 11:50:00,79.62,79.69,79.61,79.69,39386.0,62.0612,62.1158,62.0534,62.1158,39386.0
2015-07-22 11:55:00,79.69,79.71,79.65,79.69,56615.0,62.1158,62.1314,62.0846,62.1158,56615.0
2015-07-22 12:00:00,79.69,79.74,79.68,79.73,66468.0,62.1158,62.1547,62.108,62.1469,66468.0
2015-07-22 12:05:00,79.72,79.73,79.57,79.63,68306.0,62.1392,62.1469,62.0222,62.069,68306.0
2015-07-22 12:10:00,79.64,79.64,79.53,79.54,60013.0,62.0768,62.0768,61.9911,61.9989,60013.0
2015-07-22 12:15:00,79.54,79.58,79.48,79.52,74151.0,61.9989,62.03,61.9521,61.9833,74151.0
2015-07-22 12:20:00,79.53,79.62,79.49,79.55,72296.0,61.9911,62.0612,61.9599,62.0066,72296.0
2015-07-22 12:25:00,79.55,79.55,79.47,79.47,29049.0,62.0066,62.0066,61.9443,61.9443,29049.0
2015-07-22 12:30:00,79.48,79.48,79.18,79.2,249997.0,61.9521,61.9521,61.7182,61.7338,249997.0
2015-07-22 12:35:00,79.21,79.25,79.15,79.2,91417.0,61.7416,61.7728,61.6949,61.7338,91417.0
2015-07-22 12:40:00,79.2,79.32,79.16,79.29,74783.0,61.7338,61.8274,61.7027,61.804,74783.0
2015-07-22 12:45:00,79.28,79.41,79.27,79.32,97996.0,61.7962,61.8975,61.7884,61.8274,97996.0
2015-07-22 12:50:00,79.32,79.37,79.31,79.36,42646.0,61.8274,61.8663,61.8196,61.8585,42646.0
2015-07-22 12:55:00,79.35,79.42,79.33,79.38,48112.0,61.8508,61.9053,61.8352,61.8741,48112.0
2015-07-22 13:00:00,79.37,79.38,79.28,79.28,64747.0,61.8663,61.8741,61.7962,61.7962,64747.0
2015-07-22 13:05:00,79.29,79.31,79.21,79.28,45425.0,61.804,61.8196,61.7416,61.7962,45425.0
2015-07-22 13:10:00,79.27,79.29,79.16,79.18,62809.0,61.7884,61.804,61.7027,61.7182,62809.0
2015-07-22 13:15:00,79.17,79.33,79.17,79.3,61154.0,61.7104,61.8352,61.7104,61.8118,61154.0
2015-07-22 13:20:00,79.31,79.36,79.29,79.36,53214.0,61.8196,61.8585,61.804,61.8585,53214.0
2015-07-22 13:25:00,79.35,79.37,79.33,79.36,46629.0,61.8508,61.8663,61.8352,61.8585,46629.0
2015-07-22 13:30:00,79.37,79.4,79.37,79.39,71023.0,61.8663,61.8897,61.8663,61.8819,71023.0
2015-07-22 13:35:00,79.39,79.41,79.35,79.41,84315.0,61.8819,61.8975,61.8508,61.8975,84315.0
2015-07-22 13:40:00,79.4,79.52,79.38,79.51,101570.0,61.8897,61.9833,61.8741,61.9755,101570.0
2015-07-22 13:45:00,79.5,79.5,79.42,79.43,63836.0,61.9677,61.9677,61.9053,61.9131,63836.0
2015-07-22 13:50:00,79.43,79.43,79.36,79.37,59757.0,61.9131,61.9131,61.8585,61.8663,59757.0
2015-07-22 13:55:00,79.38,79.38,79.33,79.34,80631.0,61.8741,61.8741,61.8352,61.843,80631.0
2015-07-22 14:00:00,79.35,79.4,79.34,79.37,95323.0,61.8508,61.8897,61.843,61.8663,95323.0
2015-07-22 14:05:00,79.38,79.48,79.37,79.45,76489.0,61.8741,61.9521,61.8663,61.9287,76489.0
2015-07-22 14:10:00,79.45,79.46,79.36,79.37,84680.0,61.9287,61.9365,61.8585,61.8663,84680.0
2015-07-22 14:15:00,79.38,79.38,79.26,79.32,66779.0,61.8741,61.8741,61.7806,61.8274,66779.0
2015-07-22 14:20:00,79.32,79.42,79.27,79.41,122703.0,61.8274,61.9053,61.7884,61.8975,122703.0
2015-07-22 14:25:00,79.41,79.43,79.31,79.42,86799.0,61.8975,61.9131,61.8196,61.9053,86799.0
2015-07-22 14:30:00,79.42,79.56,79.39,79.56,192868.0,61.9053,62.0144,61.8819,62.0144,192868.0
2015-07-22 14:35:00,79.55,79.67,79.55,79.6,46782.0,62.0066,62.1002,62.0066,62.0456,46782.0
2015-07-22 14:40:00,79.6,79.61,79.55,79.56,64069.0,62.0456,62.0534,62.0066,62.0144,64069.0
2015-07-22 14:45:00,79.55,79.6,79.5,79.52,74333.0,62.0066,62.0456,61.9677,61.9833,74333.0
2015-07-22 14:50:00,79.51,79.53,79.47,79.5,65854.0,61.9755,61.9911,61.9443,61.9677,65854.0
2015-07-22 14:55:00,79.5,79.6,79.48,79.6,62972.0,61.9677,62.0456,61.9521,62.0456,62972.0
2015-07-22 15:00:00,79.61,79.77,79.6,79.77,89670.0,62.0534,62.1781,62.0456,62.1781,89670.0
2015-07-22 15:05:00,79.77,79.86,79.76,79.84,103445.0,62.1781,62.2483,62.1703,62.2327,103445.0
2015-07-22 15:10:00,79.85,79.97,79.84,79.95,133451.0,62.2405,62.334,62.2327,62.3184,133451.0
2015-07-22 15:15:00,79.95,80.03,79.92,80.01,117541.0,62.3184,62.3808,62.295,62.3652,117541.0
2015-07-22 15:20:00,80.02,80.06,80.0,80.02,90260.0,62.373,62.4042,62.3574,62.373,90260.0
2015-07-22 15:25:00,80.02,80.03,79.86,79.87,87521.0,62.373,62.3808,62.2483,62.2561,87521.0
2015-07-22 15:30:00,79.87,79.87,79.58,79.59,140926.0,62.2561,62.2561,62.03,62.0378,140926.0
2015-07-22 15:35:00,79.59,79.59,79.5,79.53,120511.0,62.0378,62.0378,61.9677,61.9911,120511.0
2015-07-22 15:40:00,79.53,79.67,79.52,79.66,127709.0,61.9911,62.1002,61.9833,62.0924,127709.0
2015-07-22 15:45:00,79.66,79.76,79.61,79.66,162321.0,62.0924,62.1703,62.0534,62.0924,162321.0
2015-07-22 15:50:00,79.66,79.76,79.65,79.76,164723.0,62.0924,62.1703,62.0846,62.1703,164723.0
2015-07-22 15:55:00,79.76,79.82,79.65,79.72,401722.0,62.1703,62.2171,62.0846,62.1392,401722.0
2015-07-23 09:30:00,77.74,78.65,77.03,78.35,863701.0,60.5958,61.3051,60.0424,61.0713,863701.0
2015-07-23 09:35:00,78.32,78.49,77.84,78.36,414290.0,61.0479,61.1804,60.6738,61.0791,414290.0
2015-07-23 09:40:00,78.39,78.39,77.75,78.2,362504.0,61.1025,61.1025,60.6036,60.9544,362504.0
2015-07-23 09:45:00,78.2,78.83,77.98,78.73,708654.0,60.9544,61.4454,60.7829,61.3675,708654.0
2015-07-23 09:50:00,78.73,78.99,78.59,78.99,242060.0,61.3675,61.5701,61.2584,61.5701,242060.0
2015-07-23 09:55:00,78.98,79.04,78.4,78.5,215935.0,61.5623,61.6091,61.1103,61.1882,215935.0
2015-07-23 10:00:00,78.51,78.86,78.44,78.83,193766.0,61.196,61.4688,61.1414,61.4454,193766.0
2015-07-23 10:05:00,78.8,78.81,78.36,78.36,134638.0,61.422,61.4298,61.0791,61.0791,134638.0
2015-07-23 10:10:00,78.37,78.4,78.25,78.31,205004.0,61.0869,61.1103,60.9933,61.0401,205004.0
2015-07-23 10:15:00,78.31,78.33,78.1,78.2,152718.0,61.0401,61.0557,60.8764,60.9544,152718.0
2015-07-23 10:20:00,78.2,78.21,77.89,78.05,205010.0,60.9544,60.9622,60.7127,60.8374,205010.0
2015-07-23 10:25:00,78.05,78.05,77.79,77.85,200098.0,60.8374,60.8374,60.6348,60.6816,200098.0
2015-07-23 10:30:00,77.84,77.86,77.75,77.77,145267.0,60.6738,60.6893,60.6036,60.6192,145267.0
2015-07-23 10:35:00,77.79,77.98,77.76,77.93,181850.0,60.6348,60.7829,60.6114,60.7439,181850.0
2015-07-23 10:40:00,77.93,78.0,77.7,77.75,142768.0,60.7439,60.7985,60.5646,60.6036,142768.0
2015-07-23 10:45:00,77.75,77.75,77.6,77.61,108967.0,60.6036,60.6036,60.4867,60.4945,108967.0
2015-07-23 10:50:00,77.62,77.89,77.59,77.68,111153.0,60.5023,60.7127,60.4789,60.549,111153.0
2015-07-23 10:55:00,77.69,77.85,77.67,77.81,78481.0,60.5568,60.6816,60.5412,60.6504,78481.0
2015-07-23 11:00:00,77.81,77.84,77.68,77.84,119874.0,60.6504,60.6738,60.549,60.6738,119874.0
2015-07-23 11:05:00,77.84,77.84,77.58,77.62,108166.0,60.6738,60.6738,60.4711,60.5023,108166.0
2015-07-23 11:10:00,77.62,77.69,77.34,77.4,204799.0,60.5023,60.5568,60.284,60.3308,204799.0
2015-07-23 11:15:00,77.41,77.41,77.07,77.07,292316.0,60.3386,60.3386,60.0736,60.0736,292316.0
2015-07-23 11:20:00,77.09,77.19,76.76,77.17,509639.0,60.0892,60.1671,59.8319,60.1515,509639.0
2015-07-23 11:25:00,77.17,77.18,76.75,76.94,239296.0,60.1515,60.1593,59.8241,59.9722,239296.0
2015-07-23 11:30:00,76.94,77.15,76.81,77.15,166681.0,59.9722,60.1359,59.8709,60.1359,166681.0
2015-07-23 11:35:00,77.15,77.28,76.9,77.11,179152.0,60.1359,60.2373,59.9411,60.1047,179152.0
2015-07-23 11:40:00,77.1,77.27,77.07,77.17,118330.0,60.0969,60.2295,60.0736,60.1515,118330.0
2015-07-23 11:45:00,77.18,77.21,77.1,77.18,88142.0,60.1593,60.1827,60.0969,60.1593,88142.0
2015-07-23 11:50:00,77.18,77.19,76.96,77.05,124062.0,60.1593,60.1671,59.9878,60.058,124062.0
2015-07-23 11:55:00,77.06,77.07,76.8,76.91,138743.0,60.0658,60.0736,59.8631,59.9489,138743.0
2015-07-23 12:00:00,76.92,77.09,76.91,77.0,108859.0,59.9566,60.0892,59.9489,60.019,108859.0
2015-07-23 12:05:00,77.0,77.17,76.94,77.16,87313.0,60.019,60.1515,59.9722,60.1437,87313.0
2015-07-23 12:10:00,77.15,77.27,77.0,77.02,68402.0,60.1359,60.2295,60.019,60.0346,68402.0
2015-07-23 12:15:00,77.02,77.35,77.0,77.19,121835.0,60.0346,60.2918,60.019,60.1671,121835.0
2015-07-23 12:20:00,77.18,77.48,77.06,77.36,72664.0,60.1593,60.3931,60.0658,60.2996,72664.0
2015-07-23 12:25:00,77.36,77.42,77.28,77.4,60718.0,60.2996,60.3464,60.2373,60.3308,60718.0
2015-07-23 12:30:00,77.4,77.42,77.3,77.31,69911.0,60.3308,60.3464,60.2528,60.2606,69911.0
2015-07-23 12:35:00,77.32,77.37,77.14,77.25,74963.0,60.2684,60.3074,60.1281,60.2139,74963.0
2015-07-23 12:40:00,77.24,77.33,77.1,77.16,112693.0,60.2061,60.2762,60.0969,60.1437,112693.0
2015-07-23 12:45:00,77.16,77.18,76.92,76.98,129767.0,60.1437,60.1593,59.9566,60.0034,129767.0
2015-07-23 12:50:00,76.98,77.04,76.91,77.0,83022.0,60.0034,60.0502,59.9489,60.019,83022.0
2015-07-23 12:55:00,77.0,77.09,76.95,76.99,60874.0,60.019,60.0892,59.98,60.0112,60874.0
2015-07-23 13:00:00,76.99,77.09,76.95,77.05,75418.0,60.0112,60.0892,59.98,60.058,75418.0
2015-07-23 13:05:00,77.04,77.05,76.9,76.96,92197.0,60.0502,60.058,59.9411,59.9878,92197.0
2015-07-23 13:10:00,76.95,77.03,76.9,77.0,112466.0,59.98,60.0424,59.9411,60.019,112466.0
2015-07-23 13:15:00,76.99,76.99,76.8,76.81,94425.0,60.0112,60.0112,59.8631,59.8709,94425.0
2015-07-23 13:20:00,76.81,76.86,76.76,76.86,69524.0,59.8709,59.9099,59.8319,59.9099,69524.0
2015-07-23 13:25:00,76.88,76.96,76.83,76.86,59554.0,59.9255,59.9878,59.8865,59.9099,59554.0
2015-07-23 13:30:00,76.86,77.04,76.82,76.98,71317.0,59.9099,60.0502,59.8787,60.0034,71317.0
2015-07-23 13:35:00,76.98,76.98,76.85,76.92,41063.0,60.0034,60.0034,59.9021,59.9566,41063.0
2015-07-23 13:40:00,76.93,76.99,76.89,76.92,63553.0,59.9644,60.0112,59.9333,59.9566,63553.0
2015-07-23 13:45:00,76.93,76.97,76.85,76.95,55697.0,59.9644,59.9956,59.9021,59.98,55697.0
2015-07-23 13:50:00,76.96,77.0,76.89,76.98,53562.0,59.9878,60.019,59.9333,60.0034,53562.0
2015-07-23 13:55:00,76.98,76.98,76.85,76.85,101654.0,60.0034,60.0034,59.9021,59.9021,101654.0
2015-07-23 14:00:00,76.85,76.86,76.7,76.77,169988.0,59.9021,59.9099,59.7852,59.8397,169988.0
2015-07-23 14:05:00,76.75,76.9,76.74,76.8,69054.0,59.8241,59.9411,59.8163,59.8631,69054.0
2015-07-23 14:10:00,76.8,76.93,76.69,76.89,133371.0,59.8631,59.9644,59.7774,59.9333,133371.0
2015-07-23 14:15:00,76.89,76.91,76.82,76.86,58463.0,59.9333,59.9489,59.8787,59.9099,58463.0
2015-07-23 14:20:00,76.86,76.89,76.66,76.7,124553.0,59.9099,59.9333,59.754,59.7852,124553.0
2015-07-23 14:25:00,76.69,76.75,76.65,76.75,93675.0,59.7774,59.8241,59.7462,59.8241,93675.0
2015-07-23 14:30:00,76.75,76.99,76.72,76.95,89976.0,59.8241,60.0112,59.8008,59.98,89976.0
2015-07-23 14:35:00,76.95,77.09,76.94,76.99,124679.0,59.98,60.0892,59.9722,60.0112,124679.0
2015-07-23 14:40:00,76.99,77.0,76.84,76.9,80788.0,60.0112,60.019,59.8943,59.9411,80788.0
2015-07-23 14:45:00,76.9,76.96,76.82,76.83,78874.0,59.9411,59.9878,59.8787,59.8865,78874.0
2015-07-23 14:50:00,76.82,76.89,76.73,76.79,103916.0,59.8787,59.9333,59.8085,59.8553,103916.0
2015-07-23 14:55:00,76.79,76.83,76.75,76.8,83222.0,59.8553,59.8865,59.8241,59.8631,83222.0
2015-07-23 15:00:00,76.8,76.87,76.77,76.86,106157.0,59.8631,59.9177,59.8397,59.9099,106157.0
2015-07-23 15:05:00,76.85,76.86,76.75,76.86,102686.0,59.9021,59.9099,59.8241,59.9099,102686.0
2015-07-23 15:10:00,76.85,76.88,76.79,76.83,84922.0,59.9021,59.9255,59.8553,59.8865,84922.0
2015-07-23 15:15:00,76.83,76.85,76.75,76.79,87984.0,59.8865,59.9021,59.8241,59.8553,87984.0
2015-07-23 15:20:00,76.79,76.82,76.7,76.77,102579.0,59.8553,59.8787,59.7852,59.8397,102579.0
2015-07-23 15:25:00,76.78,76.9,76.74,76.9,110902.0,59.8475,59.9411,59.8163,59.9411,110902.0
2015-07-23 15:30:00,76.89,76.94,76.78,76.78,132975.0,59.9333,59.9722,59.8475,59.8475,132975.0
2015-07-23 15:35:00,76.78,76.84,76.74,76.79,164895.0,59.8475,59.8943,59.8163,59.8553,164895.0
2015-07-23 15:40:00,76.78,76.89,76.77,76.84,208804.0,59.8475,59.9333,59.8397,59.8943,208804.0
2015-07-23 15:45:00,76.83,76.83,76.71,76.74,171941.0,59.8865,59.8865,59.793,59.8163,171941.0
2015-07-23 15:50:00,76.74,76.9,76.73,76.86,209199.0,59.8163,59.9411,59.8085,59.9099,209199.0
2015-07-23 15:55:00,76.87,76.97,76.83,76.9,446124.0,59.9177,59.9956,59.8865,59.9411,446124.0
2015-07-24 09:30:00,76.91,76.98,76.28,76.45,385834.0,59.9489,60.0034,59.4578,59.5903,385834.0
2015-07-24 09:35:00,76.46,76.59,76.18,76.29,208520.0,59.5981,59.6994,59.3798,59.4656,208520.0
2015-07-24 09:40:00,76.32,76.39,76.06,76.08,201445.0,59.489,59.5435,59.2863,59.3019,201445.0
2015-07-24 09:45:00,76.08,76.68,76.07,76.63,342253.0,59.3019,59.7696,59.2941,59.7306,342253.0
2015-07-24 09:50:00,76.62,76.88,76.6,76.69,129911.0,59.7228,59.9255,59.7072,59.7774,129911.0
2015-07-24 09:55:00,76.7,76.72,76.48,76.58,150705.0,59.7852,59.8008,59.6137,59.6916,150705.0
2015-07-24 10:00:00,76.6,76.96,76.47,76.89,145739.0,59.7072,59.9878,59.6059,59.9333,145739.0
2015-07-24 10:05:00,76.89,77.09,76.74,77.05,123325.0,59.9333,60.0892,59.8163,60.058,123325.0
2015-07-24 10:10:00,77.04,77.05,76.63,76.76,104465.0,60.0502,60.058,59.7306,59.8319,104465.0
2015-07-24 10:15:00,76.75,76.76,76.41,76.59,114950.0,59.8241,59.8319,59.5591,59.6994,114950.0
2015-07-24 10:20:00,76.59,76.68,76.48,76.65,71171.0,59.6994,59.7696,59.6137,59.7462,71171.0
2015-07-24 10:25:00,76.65,76.66,76.45,76.52,92506.0,59.7462,59.754,59.5903,59.6449,92506.0
2015-07-24 10:30:00,76.51,76.51,76.28,76.41,94098.0,59.6371,59.6371,59.4578,59.5591,94098.0
2015-07-24 10:35:00,76.42,76.44,76.24,76.27,72740.0,59.5669,59.5825,59.4266,59.45,72740.0
2015-07-24 10:40:00,76.28,76.45,76.19,76.4,135156.0,59.4578,59.5903,59.3876,59.5513,135156.0
2015-07-24 10:45:00,76.39,76.44,76.32,76.32,59775.0,59.5435,59.5825,59.489,59.489,59775.0
2015-07-24 10:50:00,76.33,76.43,76.31,76.39,68376.0,59.4968,59.5747,59.4812,59.5435,68376.0
2015-07-24 10:55:00,76.38,76.41,76.31,76.34,75548.0,59.5357,59.5591,59.4812,59.5046,75548.0
2015-07-24 11:00:00,76.32,76.44,76.3,76.35,78871.0,59.489,59.5825,59.4734,59.5123,78871.0
2015-07-24 11:05:00,76.34,76.39,76.25,76.33,67056.0,59.5046,59.5435,59.4344,59.4968,67056.0
2015-07-24 11:10:00,76.34,76.34,76.25,76.28,80017.0,59.5046,59.5046,59.4344,59.4578,80017.0
2015-07-24 11:15:00,76.28,76.33,76.16,76.33,101944.0,59.4578,59.4968,59.3643,59.4968,101944.0
2015-07-24 11:20:00,76.32,76.44,76.3,76.38,126205.0,59.489,59.5825,59.4734,59.5357,126205.0
2015-07-24 11:25:00,76.38,76.45,76.32,76.33,121375.0,59.5357,59.5903,59.489,59.4968,121375.0
2015-07-24 11:30:00,76.33,76.49,76.31,76.48,76412.0,59.4968,59.6215,59.4812,59.6137,76412.0
2015-07-24 11:35:00,76.48,76.56,76.46,76.55,80223.0,59.6137,59.676,59.5981,59.6682,80223.0
2015-07-24 11:40:00,76.55,76.6,76.34,76.34,92721.0,59.6682,59.7072,59.5046,59.5046,92721.0
2015-07-24 11:45:00,76.35,76.37,76.32,76.32,71120.0,59.5123,59.5279,59.489,59.489,71120.0
2015-07-24 11:50:00,76.33,76.38,76.3,76.34,62991.0,59.4968,59.5357,59.4734,59.5046,62991.0
2015-07-24 11:55:00,76.34,76.4,76.24,76.35,72956.0,59.5046,59.5513,59.4266,59.5123,72956.0
2015-07-24 12:00:00,76.36,76.39,76.27,76.27,76784.0,59.5201,59.5435,59.45,59.45,76784.0
2015-07-24 12:05:00,76.28,76.32,76.25,76.29,60904.0,59.4578,59.489,59.4344,59.4656,60904.0
2015-07-24 12:10:00,76.28,76.28,76.21,76.23,53379.0,59.4578,59.4578,59.4032,59.4188,53379.0
2015-07-24 12:15:00,76.23,76.24,76.16,76.23,64326.0,59.4188,59.4266,59.3643,59.4188,64326.0
2015-07-24 12:20:00,76.24,76.24,76.19,76.23,49862.0,59.4266,59.4266,59.3876,59.4188,49862.0
2015-07-24 12:25:00,76.22,76.23,76.12,76.16,43967.0,59.411,59.4188,59.3331,59.3643,43967.0
2015-07-24 12:30:00,76.15,76.2,76.15,76.19,46636.0,59.3565,59.3954,59.3565,59.3876,46636.0
2015-07-24 12:35:00,76.19,76.2,76.16,76.17,39712.0,59.3876,59.3954,59.3643,59.372,39712.0
2015-07-24 12:40:00,76.16,76.16,76.07,76.08,53610.0,59.3643,59.3643,59.2941,59.3019,53610.0
2015-07-24 12:45:00,76.09,76.11,76.03,76.04,83026.0,59.3097,59.3253,59.2629,59.2707,83026.0
2015-07-24 12:50:00,76.05,76.05,75.85,75.85,237798.0,59.2785,59.2785,59.1226,59.1226,237798.0
2015-07-24 12:55:00,75.85,75.95,75.85,75.95,126662.0,59.1226,59.2006,59.1226,59.2006,126662.0
2015-07-24 13:00:00,75.95,76.0,75.93,75.95,90290.0,59.2006,59.2395,59.185,59.2006,90290.0
2015-07-24 13:05:00,75.95,76.0,75.9,75.96,91149.0,59.2006,59.2395,59.1616,59.2084,91149.0
2015-07-24 13:10:00,75.97,76.0,75.93,75.95,51154.0,59.2162,59.2395,59.185,59.2006,51154.0
2015-07-24 13:15:00,75.95,76.02,75.94,76.01,68470.0,59.2006,59.2551,59.1928,59.2473,68470.0
2015-07-24 13:20:00,76.01,76.03,75.96,76.01,48081.0,59.2473,59.2629,59.2084,59.2473,48081.0
2015-07-24 13:25:00,76.0,76.01,75.95,75.98,42833.0,59.2395,59.2473,59.2006,59.2239,42833.0
2015-07-24 13:30:00,75.99,75.99,75.94,75.96,41839.0,59.2317,59.2317,59.1928,59.2084,41839.0
2015-07-24 13:35:00,75.96,75.98,75.94,75.96,80971.0,59.2084,59.2239,59.1928,59.2084,80971.0
2015-07-24 13:40:00,75.96,75.98,75.93,75.96,71284.0,59.2084,59.2239,59.185,59.2084,71284.0
2015-07-24 13:45:00,75.97,76.03,75.94,76.0,68195.0,59.2162,59.2629,59.1928,59.2395,68195.0
2015-07-24 13:50:00,76.0,76.13,75.99,76.13,62206.0,59.2395,59.3409,59.2317,59.3409,62206.0
2015-07-24 13:55:00,76.12,76.3,76.08,76.18,144022.0,59.3331,59.4734,59.3019,59.3798,144022.0
2015-07-24 14:00:00,76.19,76.26,76.13,76.25,70256.0,59.3876,59.4422,59.3409,59.4344,70256.0
2015-07-24 14:05:00,76.25,76.26,76.14,76.16,52634.0,59.4344,59.4422,59.3487,59.3643,52634.0
2015-07-24 14:10:00,76.17,76.23,76.14,76.19,45573.0,59.372,59.4188,59.3487,59.3876,45573.0
2015-07-24 14:15:00,76.19,76.23,76.09,76.23,66650.0,59.3876,59.4188,59.3097,59.4188,66650.0
2015-07-24 14:20:00,76.22,76.26,76.14,76.2,53458.0,59.411,59.4422,59.3487,59.3954,53458.0
2015-07-24 14:25:00,76.2,76.3,76.2,76.25,68154.0,59.3954,59.4734,59.3954,59.4344,68154.0
2015-07-24 14:30:00,76.25,76.28,76.13,76.13,54348.0,59.4344,59.4578,59.3409,59.3409,54348.0
2015-07-24 14:35:00,76.12,76.12,75.95,75.97,120938.0,59.3331,59.3331,59.2006,59.2162,120938.0
2015-07-24 14:40:00,75.96,76.08,75.95,76.03,113839.0,59.2084,59.3019,59.2006,59.2629,113839.0
2015-07-24 14:45:00,76.04,76.04,75.94,75.96,93859.0,59.2707,59.2707,59.1928,59.2084,93859.0
2015-07-24 14:50:00,75.96,76.02,75.96,76.0,172325.0,59.2084,59.2551,59.2084,59.2395,172325.0
2015-07-24 14:55:00,76.0,76.02,75.96,75.99,104026.0,59.2395,59.2551,59.2084,59.2317,104026.0
2015-07-24 15:00:00,75.99,76.09,75.95,76.08,87891.0,59.2317,59.3097,59.2006,59.3019,87891.0
2015-07-24 15:05:00,76.09,76.16,76.06,76.15,73809.0,59.3097,59.3643,59.2863,59.3565,73809.0
2015-07-24 15:10:00,76.15,76.37,76.14,76.31,180281.0,59.3565,59.5279,59.3487,59.4812,180281.0
2015-07-24 15:15:00,76.29,76.36,76.24,76.36,128721.0,59.4656,59.5201,59.4266,59.5201,128721.0
2015-07-24 15:20:00,76.36,76.39,76.3,76.33,125053.0,59.5201,59.5435,59.4734,59.4968,125053.0
2015-07-24 15:25:00,76.34,76.34,76.15,76.18,109305.0,59.5046,59.5046,59.3565,59.3798,109305.0
2015-07-24 15:30:00,76.19,76.31,76.16,76.25,113664.0,59.3876,59.4812,59.3643,59.4344,113664.0
2015-07-24 15:35:00,76.25,76.27,76.17,76.19,93420.0,59.4344,59.45,59.372,59.3876,93420.0
2015-07-24 15:40:00,76.19,76.21,76.11,76.15,142038.0,59.3876,59.4032,59.3253,59.3565,142038.0
2015-07-24 15:45:00,76.15,76.21,76.06,76.07,174646.0,59.3565,59.4032,59.2863,59.2941,174646.0
2015-07-24 15:50:00,76.08,76.11,75.98,76.02,234847.0,59.3019,59.3253,59.2239,59.2551,234847.0
2015-07-24 15:55:00,76.01,76.16,76.0,76.11,381591.0,59.2473,59.3643,59.2395,59.3253,381591.0
2015-07-27 09:30:00,75.18,75.24,74.87,74.95,468422.0,58.6004,58.6471,58.3587,58.4211,468422.0
2015-07-27 09:35:00,74.91,75.22,74.77,75.04,187353.0,58.3899,58.6316,58.2808,58.4912,187353.0
2015-07-27 09:40:00,75.03,75.19,74.89,74.9,142141.0,58.4835,58.6082,58.3743,58.3821,142141.0
2015-07-27 09:45:00,74.89,75.15,74.88,75.09,146927.0,58.3743,58.577,58.3665,58.5302,146927.0
2015-07-27 09:50:00,75.1,75.35,75.03,75.2,181731.0,58.538,58.7329,58.4835,58.616,181731.0
2015-07-27 09:55:00,75.21,75.37,75.12,75.18,159164.0,58.6238,58.7485,58.5536,58.6004,159164.0
2015-07-27 10:00:00,75.16,75.23,75.11,75.2,164208.0,58.5848,58.6393,58.5458,58.616,164208.0
2015-07-27 10:05:00,75.19,75.24,75.04,75.05,68624.0,58.6082,58.6471,58.4912,58.499,68624.0
2015-07-27 10:10:00,75.06,75.37,75.04,75.36,75978.0,58.5068,58.7485,58.4912,58.7407,75978.0
2015-07-27 10:15:00,75.38,75.39,75.2,75.23,143979.0,58.7563,58.7641,58.616,58.6393,143979.0
2015-07-27 10:20:00,75.23,75.27,75.19,75.27,144977.0,58.6393,58.6705,58.6082,58.6705,144977.0
2015-07-27 10:25:00,75.27,75.43,75.2,75.42,89687.0,58.6705,58.7952,58.616,58.7874,89687.0
2015-07-27 10:30:00,75.41,75.55,75.37,75.44,131686.0,58.7796,58.8888,58.7485,58.803,131686.0
2015-07-27 10:35:00,75.43,75.64,75.38,75.59,223609.0,58.7952,58.9589,58.7563,58.92,223609.0
2015-07-27 10:40:00,75.6,75.64,75.49,75.58,108307.0,58.9277,58.9589,58.842,58.9122,108307.0
2015-07-27 10:45:00,75.59,75.72,75.59,75.61,114215.0,58.92,59.0213,58.92,58.9355,114215.0
2015-07-27 10:50:00,75.61,75.71,75.59,75.65,177816.0,58.9355,59.0135,58.92,58.9667,177816.0
2015-07-27 10:55:00,75.66,75.67,75.6,75.62,66986.0,58.9745,58.9823,58.9277,58.9433,66986.0
2015-07-27 11:00:00,75.63,75.71,75.51,75.58,159277.0,58.9511,59.0135,58.8576,58.9122,159277.0
2015-07-27 11:05:00,75.58,75.7,75.57,75.65,80819.0,58.9122,59.0057,58.9044,58.9667,80819.0
2015-07-27 11:10:00,75.67,75.67,75.57,75.62,65479.0,58.9823,58.9823,58.9044,58.9433,65479.0
2015-07-27 11:15:00,75.63,75.71,75.6,75.7,39908.0,58.9511,59.0135,58.9277,59.0057,39908.0
2015-07-27 11:20:00,75.71,75.71,75.57,75.59,100954.0,59.0135,59.0135,58.9044,58.92,100954.0
2015-07-27 11:25:00,75.59,75.69,75.59,75.6,98218.0,58.92,58.9979,58.92,58.9277,98218.0
2015-07-27 11:30:00,75.61,75.66,75.46,75.47,67382.0,58.9355,58.9745,58.8186,58.8264,67382.0
2015-07-27 11:35:00,75.47,75.54,75.46,75.47,67367.0,58.8264,58.881,58.8186,58.8264,67367.0
2015-07-27 11:40:00,75.47,75.51,75.35,75.37,170305.0,58.8264,58.8576,58.7329,58.7485,170305.0
2015-07-27 11:45:00,75.41,75.47,75.37,75.43,227411.0,58.7796,58.8264,58.7485,58.7952,227411.0
2015-07-27 11:50:00,75.44,75.44,75.38,75.43,42599.0,58.803,58.803,58.7563,58.7952,42599.0
2015-07-27 11:55:00,75.44,75.5,75.43,75.47,27704.0,58.803,58.8498,58.7952,58.8264,27704.0
2015-07-27 12:00:00,75.48,75.5,75.42,75.42,22369.0,58.8342,58.8498,58.7874,58.7874,22369.0
2015-07-27 12:05:00,75.41,75.43,75.38,75.39,24559.0,58.7796,58.7952,58.7563,58.7641,24559.0
2015-07-27 12:10:00,75.39,75.43,75.38,75.42,63392.0,58.7641,58.7952,58.7563,58.7874,63392.0
2015-07-27 12:15:00,75.42,75.47,75.38,75.43,23534.0,58.7874,58.8264,58.7563,58.7952,23534.0
2015-07-27 12:20:00,75.44,75.5,75.44,75.47,23866.0,58.803,58.8498,58.803,58.8264,23866.0
2015-07-27 12:25:00,75.49,75.49,75.45,75.48,22882.0,58.842,58.842,58.8108,58.8342,22882.0
2015-07-27 12:30:00,75.48,75.5,75.44,75.46,37986.0,58.8342,58.8498,58.803,58.8186,37986.0
2015-07-27 12:35:00,75.46,75.49,75.45,75.46,30700.0,58.8186,58.842,58.8108,58.8186,30700.0
2015-07-27 12:40:00,75.47,75.48,75.42,75.48,24097.0,58.8264,58.8342,58.7874,58.8342,24097.0
2015-07-27 12:45:00,75.48,75.5,75.44,75.45,40745.0,58.8342,58.8498,58.803,58.8108,40745.0
2015-07-27 12:50:00,75.44,75.45,75.39,75.41,52218.0,58.803,58.8108,58.7641,58.7796,52218.0
2015-07-27 12:55:00,75.4,75.41,75.38,75.39,44770.0,58.7719,58.7796,58.7563,58.7641,44770.0
2015-07-27 13:00:00,75.39,75.45,75.39,75.44,30038.0,58.7641,58.8108,58.7641,58.803,30038.0
2015-07-27 13:05:00,75.45,75.5,75.43,75.47,24978.0,58.8108,58.8498,58.7952,58.8264,24978.0
2015-07-27 13:10:00,75.48,75.49,75.38,75.45,119927.0,58.8342,58.842,58.7563,58.8108,119927.0
2015-07-27 13:15:00,75.45,75.5,75.44,75.47,94298.0,58.8108,58.8498,58.803,58.8264,94298.0
2015-07-27 13:20:00,75.47,75.5,75.4,75.42,33643.0,58.8264,58.8498,58.7719,58.7874,33643.0
2015-07-27 13:25:00,75.42,75.43,75.34,75.36,75496.0,58.7874,58.7952,58.7251,58.7407,75496.0
2015-07-27 13:30:00,75.37,75.41,75.36,75.4,231674.0,58.7485,58.7796,58.7407,58.7719,231674.0
2015-07-27 13:35:00,75.39,75.5,75.38,75.46,148154.0,58.7641,58.8498,58.7563,58.8186,148154.0
2015-07-27 13:40:00,75.46,75.49,75.45,75.48,62646.0,58.8186,58.842,58.8108,58.8342,62646.0
2015-07-27 13:45:00,75.49,75.66,75.48,75.6,155099.0,58.842,58.9745,58.8342,58.9277,155099.0
2015-07-27 13:50:00,75.6,75.6,75.5,75.56,75879.0,58.9277,58.9277,58.8498,58.8966,75879.0
2015-07-27 13:55:00,75.56,75.58,75.53,75.53,65555.0,58.8966,58.9122,58.8732,58.8732,65555.0
2015-07-27 14:00:00,75.53,75.55,75.38,75.39,146455.0,58.8732,58.8888,58.7563,58.7641,146455.0
2015-07-27 14:05:00,75.39,75.4,75.35,75.38,63747.0,58.7641,58.7719,58.7329,58.7563,63747.0
2015-07-27 14:10:00,75.37,75.48,75.37,75.46,60604.0,58.7485,58.8342,58.7485,58.8186,60604.0
2015-07-27 14:15:00,75.46,75.48,75.44,75.45,65636.0,58.8186,58.8342,58.803,58.8108,65636.0
2015-07-27 14:20:00,75.46,75.48,75.42,75.43,110776.0,58.8186,58.8342,58.7874,58.7952,110776.0
2015-07-27 14:25:00,75.43,75.46,75.26,75.28,108686.0,58.7952,58.8186,58.6627,58.6783,108686.0
2015-07-27 14:30:00,75.28,75.29,75.25,75.29,44303.0,58.6783,58.6861,58.6549,58.6861,44303.0
2015-07-27 14:35:00,75.28,75.36,75.27,75.36,67026.0,58.6783,58.7407,58.6705,58.7407,67026.0
2015-07-27 14:40:00,75.35,75.43,75.35,75.36,44446.0,58.7329,58.7952,58.7329,58.7407,44446.0
2015-07-27 14:45:00,75.36,75.4,75.32,75.34,72078.0,58.7407,58.7719,58.7095,58.7251,72078.0
2015-07-27 14:50:00,75.34,75.39,75.3,75.31,44808.0,58.7251,58.7641,58.6939,58.7017,44808.0
2015-07-27 14:55:00,75.31,75.4,75.3,75.39,54761.0,58.7017,58.7719,58.6939,58.7641,54761.0
2015-07-27 15:00:00,75.38,75.39,75.33,75.34,106180.0,58.7563,58.7641,58.7173,58.7251,106180.0
2015-07-27 15:05:00,75.34,75.35,75.21,75.31,228418.0,58.7251,58.7329,58.6238,58.7017,228418.0
2015-07-27 15:10:00,75.31,75.32,75.25,75.3,61416.0,58.7017,58.7095,58.6549,58.6939,61416.0
2015-07-27 15:15:00,75.3,75.3,75.26,75.27,84391.0,58.6939,58.6939,58.6627,58.6705,84391.0
2015-07-27 15:20:00,75.27,75.32,75.27,75.3,124611.0,58.6705,58.7095,58.6705,58.6939,124611.0
2015-07-27 15:25:00,75.3,75.32,75.26,75.28,148926.0,58.6939,58.7095,58.6627,58.6783,148926.0
2015-07-27 15:30:00,75.28,75.31,75.23,75.25,121693.0,58.6783,58.7017,58.6393,58.6549,121693.0
2015-07-27 15:35:00,75.24,75.25,75.13,75.13,87688.0,58.6471,58.6549,58.5614,58.5614,87688.0
2015-07-27 15:40:00,75.13,75.27,75.1,75.26,190467.0,58.5614,58.6705,58.538,58.6627,190467.0
2015-07-27 15:45:00,75.27,75.3,75.24,75.28,87325.0,58.6705,58.6939,58.6471,58.6783,87325.0
2015-07-27 15:50:00,75.28,75.32,75.26,75.31,213203.0,58.6783,58.7095,58.6627,58.7017,213203.0
2015-07-27 15:55:00,75.31,75.34,75.26,75.33,306804.0,58.7017,58.7251,58.6627,58.7173,306804.0
2015-07-28 09:30:00,75.92,76.4,75.86,76.26,359131.0,59.1772,59.5513,59.1304,59.4422,359131.0
2015-07-28 09:35:00,76.17,76.39,75.79,76.08,363421.0,59.372,59.5435,59.0758,59.3019,363421.0
2015-07-28 09:40:00,76.12,76.38,75.95,76.38,204119.0,59.3331,59.5357,59.2006,59.5357,204119.0
2015-07-28 09:45:00,76.4,76.42,76.03,76.12,175984.0,59.5513,59.5669,59.2629,59.3331,175984.0
2015-07-28 09:50:00,76.13,76.33,76.08,76.28,184652.0,59.3409,59.4968,59.3019,59.4578,184652.0
2015-07-28 09:55:00,76.25,76.33,76.19,76.22,152476.0,59.4344,59.4968,59.3876,59.411,152476.0
2015-07-28 10:00:00,76.24,76.26,76.07,76.13,131916.0,59.4266,59.4422,59.2941,59.3409,131916.0
2015-07-28 10:05:00,76.14,76.17,76.1,76.11,142802.0,59.3487,59.372,59.3175,59.3253,142802.0
2015-07-28 10:10:00,76.1,76.24,76.1,76.24,126660.0,59.3175,59.4266,59.3175,59.4266,126660.0
2015-07-28 10:15:00,76.24,76.32,76.15,76.29,176607.0,59.4266,59.489,59.3565,59.4656,176607.0
2015-07-28 10:20:00,76.3,76.38,76.28,76.36,172783.0,59.4734,59.5357,59.4578,59.5201,172783.0
2015-07-28 10:25:00,76.35,76.36,76.28,76.35,122351.0,59.5123,59.5201,59.4578,59.5123,122351.0
2015-07-28 10:30:00,76.36,76.54,76.35,76.48,126717.0,59.5201,59.6604,59.5123,59.6137,126717.0
2015-07-28 10:35:00,76.48,76.76,76.47,76.72,125896.0,59.6137,59.8319,59.6059,59.8008,125896.0
2015-07-28 10:40:00,76.73,76.99,76.73,76.9,155151.0,59.8085,60.0112,59.8085,59.9411,155151.0
2015-07-28 10:45:00,76.9,76.95,76.63,76.67,130792.0,59.9411,59.98,59.7306,59.7618,130792.0
2015-07-28 10:50:00,76.67,77.18,76.67,77.16,149393.0,59.7618,60.1593,59.7618,60.1437,149393.0
2015-07-28 10:55:00,77.16,77.43,77.08,77.36,206609.0,60.1437,60.3542,60.0814,60.2996,206609.0
2015-07-28 11:00:00,77.35,77.67,77.25,77.33,200649.0,60.2918,60.5412,60.2139,60.2762,200649.0
2015-07-28 11:05:00,77.32,77.55,77.31,77.31,183809.0,60.2684,60.4477,60.2606,60.2606,183809.0
2015-07-28 11:10:00,77.31,77.33,77.18,77.24,203445.0,60.2606,60.2762,60.1593,60.2061,203445.0
2015-07-28 11:15:00,77.24,77.45,77.24,77.37,220687.0,60.2061,60.3698,60.2061,60.3074,220687.0
2015-07-28 11:20:00,77.37,77.37,77.22,77.31,118730.0,60.3074,60.3074,60.1905,60.2606,118730.0
2015-07-28 11:25:00,77.31,77.64,77.31,77.53,205621.0,60.2606,60.5179,60.2606,60.4321,205621.0
2015-07-28 11:30:00,77.52,77.59,77.5,77.52,395792.0,60.4243,60.4789,60.4087,60.4243,395792.0
2015-07-28 11:35:00,77.52,77.74,77.52,77.61,266400.0,60.4243,60.5958,60.4243,60.4945,266400.0
2015-07-28 11:40:00,77.61,77.72,77.6,77.66,118253.0,60.4945,60.5802,60.4867,60.5335,118253.0
2015-07-28 11:45:00,77.67,77.82,77.61,77.73,159857.0,60.5412,60.6582,60.4945,60.588,159857.0
2015-07-28 11:50:00,77.74,77.9,77.73,77.84,336771.0,60.5958,60.7205,60.588,60.6738,336771.0
2015-07-28 11:55:00,77.84,77.89,77.66,77.7,150298.0,60.6738,60.7127,60.5335,60.5646,150298.0
2015-07-28 12:00:00,77.7,77.88,77.67,77.78,143934.0,60.5646,60.7049,60.5412,60.627,143934.0
2015-07-28 12:05:00,77.78,77.8,77.66,77.66,228334.0,60.627,60.6426,60.5335,60.5335,228334.0
2015-07-28 12:10:00,77.66,77.75,77.58,77.66,121251.0,60.5335,60.6036,60.4711,60.5335,121251.0
2015-07-28 12:15:00,77.66,77.77,77.64,77.72,108590.0,60.5335,60.6192,60.5179,60.5802,108590.0
2015-07-28 12:20:00,77.73,77.85,77.68,77.8,89997.0,60.588,60.6816,60.549,60.6426,89997.0
2015-07-28 12:25:00,77.8,77.9,77.77,77.86,67810.0,60.6426,60.7205,60.6192,60.6893,67810.0
2015-07-28 12:30:00,77.87,77.93,77.75,77.78,194307.0,60.6971,60.7439,60.6036,60.627,194307.0
2015-07-28 12:35:00,77.78,77.88,77.77,77.86,109704.0,60.627,60.7049,60.6192,60.6893,109704.0
2015-07-28 12:40:00,77.86,77.9,77.79,77.9,65500.0,60.6893,60.7205,60.6348,60.7205,65500.0
2015-07-28 12:45:00,77.9,77.91,77.66,77.67,114128.0,60.7205,60.7283,60.5335,60.5412,114128.0
2015-07-28 12:50:00,77.66,77.77,77.63,77.74,88905.0,60.5335,60.6192,60.5101,60.5958,88905.0
2015-07-28 12:55:00,77.74,77.78,77.64,77.77,84445.0,60.5958,60.627,60.5179,60.6192,84445.0
2015-07-28 13:00:00,77.76,77.88,77.76,77.88,83081.0,60.6114,60.7049,60.6114,60.7049,83081.0
2015-07-28 13:05:00,77.88,77.91,77.83,77.87,117678.0,60.7049,60.7283,60.666,60.6971,117678.0
2015-07-28 13:10:00,77.87,77.9,77.78,77.88,86237.0,60.6971,60.7205,60.627,60.7049,86237.0
2015-07-28 13:15:00,77.88,77.91,77.86,77.87,105073.0,60.7049,60.7283,60.6893,60.6971,105073.0
2015-07-28 13:20:00,77.87,77.95,77.86,77.88,106020.0,60.6971,60.7595,60.6893,60.7049,106020.0
2015-07-28 13:25:00,77.89,77.94,77.87,77.91,91189.0,60.7127,60.7517,60.6971,60.7283,91189.0
2015-07-28 13:30:00,77.92,77.99,77.91,77.92,95907.0,60.7361,60.7907,60.7283,60.7361,95907.0
2015-07-28 13:35:00,77.93,77.95,77.87,77.89,56265.0,60.7439,60.7595,60.6971,60.7127,56265.0
2015-07-28 13:40:00,77.89,77.97,77.86,77.95,80100.0,60.7127,60.7751,60.6893,60.7595,80100.0
2015-07-28 13:45:00,77.95,77.98,77.95,77.96,51565.0,60.7595,60.7829,60.7595,60.7673,51565.0
2015-07-28 13:50:00,77.97,78.06,77.96,77.98,306351.0,60.7751,60.8452,60.7673,60.7829,306351.0
2015-07-28 13:55:00,77.99,78.01,77.89,77.93,89522.0,60.7907,60.8063,60.7127,60.7439,89522.0
2015-07-28 14:00:00,77.92,78.03,77.85,78.03,124159.0,60.7361,60.8219,60.6816,60.8219,124159.0
2015-07-28 14:05:00,78.02,78.04,77.93,77.94,100249.0,60.8141,60.8296,60.7439,60.7517,100249.0
2015-07-28 14:10:00,78.0,78.15,77.97,78.15,115488.0,60.7985,60.9154,60.7751,60.9154,115488.0
2015-07-28 14:15:00,78.15,78.15,78.02,78.03,98291.0,60.9154,60.9154,60.8141,60.8219,98291.0
2015-07-28 14:20:00,78.03,78.07,77.99,78.0,71914.0,60.8219,60.853,60.7907,60.7985,71914.0
2015-07-28 14:25:00,78.0,78.06,77.97,77.98,165233.0,60.7985,60.8452,60.7751,60.7829,165233.0
2015-07-28 14:30:00,77.99,78.0,77.86,77.92,86442.0,60.7907,60.7985,60.6893,60.7361,86442.0
2015-07-28 14:35:00,77.92,77.92,77.76,77.79,83474.0,60.7361,60.7361,60.6114,60.6348,83474.0
2015-07-28 14:40:00,77.79,77.87,77.77,77.85,117533.0,60.6348,60.6971,60.6192,60.6816,117533.0
2015-07-28 14:45:00,77.85,77.99,77.84,77.96,94601.0,60.6816,60.7907,60.6738,60.7673,94601.0
2015-07-28 14:50:00,77.97,77.99,77.91,77.93,105932.0,60.7751,60.7907,60.7283,60.7439,105932.0
2015-07-28 14:55:00,77.92,77.94,77.9,77.94,73892.0,60.7361,60.7517,60.7205,60.7517,73892.0
2015-07-28 15:00:00,77.93,77.96,77.91,77.94,122807.0,60.7439,60.7673,60.7283,60.7517,122807.0
2015-07-28 15:05:00,77.95,77.97,77.85,77.93,139001.0,60.7595,60.7751,60.6816,60.7439,139001.0
2015-07-28 15:10:00,77.93,77.93,77.9,77.91,67321.0,60.7439,60.7439,60.7205,60.7283,67321.0
2015-07-28 15:15:00,77.92,77.92,77.88,77.89,157718.0,60.7361,60.7361,60.7049,60.7127,157718.0
2015-07-28 15:20:00,77.9,77.9,77.81,77.81,82536.0,60.7205,60.7205,60.6504,60.6504,82536.0
2015-07-28 15:25:00,77.82,77.82,77.8,77.82,157813.0,60.6582,60.6582,60.6426,60.6582,157813.0
2015-07-28 15:30:00,77.81,77.91,77.81,77.9,189712.0,60.6504,60.7283,60.6504,60.7205,189712.0
2015-07-28 15:35:00,77.91,77.92,77.86,77.86,237000.0,60.7283,60.7361,60.6893,60.6893,237000.0
2015-07-28 15:40:00,77.86,77.88,77.74,77.87,210015.0,60.6893,60.7049,60.5958,60.6971,210015.0
2015-07-28 15:45:00,77.87,78.07,77.81,77.9,258277.0,60.6971,60.853,60.6504,60.7205,258277.0
2015-07-28 15:50:00,77.9,77.92,77.82,77.92,200290.0,60.7205,60.7361,60.6582,60.7361,200290.0
2015-07-28 15:55:00,77.91,77.91,77.77,77.79,412861.0,60.7283,60.7283,60.6192,60.6348,412861.0
2015-07-29 09:30:00,77.3,77.42,77.14,77.3,335079.0,60.2528,60.3464,60.1281,60.2528,335079.0
2015-07-29 09:35:00,77.29,77.29,76.99,77.16,176760.0,60.245,60.245,60.0112,60.1437,176760.0
2015-07-29 09:40:00,77.16,77.23,77.0,77.04,126407.0,60.1437,60.1983,60.019,60.0502,126407.0
2015-07-29 09:45:00,77.03,77.06,76.97,77.01,196263.0,60.0424,60.0658,59.9956,60.0268,196263.0
2015-07-29 09:50:00,77.01,77.02,76.63,76.7,212635.0,60.0268,60.0346,59.7306,59.7852,212635.0
2015-07-29 09:55:00,76.69,76.88,76.67,76.84,137923.0,59.7774,59.9255,59.7618,59.8943,137923.0
2015-07-29 10:00:00,76.8,76.88,76.67,76.72,126567.0,59.8631,59.9255,59.7618,59.8008,126567.0
2015-07-29 10:05:00,76.72,76.73,76.51,76.56,166772.0,59.8008,59.8085,59.6371,59.676,166772.0
2015-07-29 10:10:00,76.56,76.92,76.56,76.86,184535.0,59.676,59.9566,59.676,59.9099,184535.0
2015-07-29 10:15:00,76.86,76.86,76.64,76.73,129354.0,59.9099,59.9099,59.7384,59.8085,129354.0
2015-07-29 10:20:00,76.74,76.82,76.68,76.69,153490.0,59.8163,59.8787,59.7696,59.7774,153490.0
2015-07-29 10:25:00,76.69,76.74,76.51,76.52,143533.0,59.7774,59.8163,59.6371,59.6449,143533.0
2015-07-29 10:30:00,76.53,76.94,76.53,76.84,166938.0,59.6527,59.9722,59.6527,59.8943,166938.0
2015-07-29 10:35:00,76.85,77.1,76.84,77.07,179262.0,59.9021,60.0969,59.8943,60.0736,179262.0
2015-07-29 10:40:00,77.06,77.14,77.02,77.09,151620.0,60.0658,60.1281,60.0346,60.0892,151620.0
2015-07-29 10:45:00,77.11,77.18,77.09,77.1,141656.0,60.1047,60.1593,60.0892,60.0969,141656.0
2015-07-29 10:50:00,77.12,77.21,77.08,77.2,126081.0,60.1125,60.1827,60.0814,60.1749,126081.0
2015-07-29 10:55:00,77.2,77.32,77.17,77.29,172057.0,60.1749,60.2684,60.1515,60.245,172057.0
2015-07-29 11:00:00,77.29,77.34,77.23,77.32,141496.0,60.245,60.284,60.1983,60.2684,141496.0
2015-07-29 11:05:00,77.31,77.32,77.13,77.18,93267.0,60.2606,60.2684,60.1203,60.1593,93267.0
2015-07-29 11:10:00,77.19,77.22,77.08,77.16,125252.0,60.1671,60.1905,60.0814,60.1437,125252.0
2015-07-29 11:15:00,77.16,77.18,77.11,77.17,65747.0,60.1437,60.1593,60.1047,60.1515,65747.0
2015-07-29 11:20:00,77.17,77.36,77.16,77.34,175752.0,60.1515,60.2996,60.1437,60.284,175752.0
2015-07-29 11:25:00,77.33,77.37,77.23,77.27,302893.0,60.2762,60.3074,60.1983,60.2295,302893.0
2015-07-29 11:30:00,77.28,77.41,77.27,77.28,130358.0,60.2373,60.3386,60.2295,60.2373,130358.0
2015-07-29 11:35:00,77.27,77.31,77.13,77.27,270078.0,60.2295,60.2606,60.1203,60.2295,270078.0
2015-07-29 11:40:00,77.28,77.3,77.06,77.09,150733.0,60.2373,60.2528,60.0658,60.0892,150733.0
2015-07-29 11:45:00,77.07,77.23,77.07,77.16,63150.0,60.0736,60.1983,60.0736,60.1437,63150.0
2015-07-29 11:50:00,77.17,77.17,77.07,77.12,72994.0,60.1515,60.1515,60.0736,60.1125,72994.0
2015-07-29 11:55:00,77.12,77.26,77.12,77.26,78940.0,60.1125,60.2217,60.1125,60.2217,78940.0
2015-07-29 12:00:00,77.25,77.37,77.24,77.32,138714.0,60.2139,60.3074,60.2061,60.2684,138714.0
2015-07-29 12:05:00,77.3,77.33,77.17,77.17,95742.0,60.2528,60.2762,60.1515,60.1515,95742.0
2015-07-29 12:10:00,77.17,77.25,77.15,77.18,72417.0,60.1515,60.2139,60.1359,60.1593,72417.0
2015-07-29 12:15:00,77.17,77.23,77.09,77.16,59105.0,60.1515,60.1983,60.0892,60.1437,59105.0
2015-07-29 12:20:00,77.15,77.15,77.01,77.04,70902.0,60.1359,60.1359,60.0268,60.0502,70902.0
2015-07-29 12:25:00,77.04,77.16,77.03,77.14,46614.0,60.0502,60.1437,60.0424,60.1281,46614.0
2015-07-29 12:30:00,77.14,77.24,77.13,77.16,41474.0,60.1281,60.2061,60.1203,60.1437,41474.0
2015-07-29 12:35:00,77.17,77.17,77.06,77.14,53816.0,60.1515,60.1515,60.0658,60.1281,53816.0
2015-07-29 12:40:00,77.14,77.14,76.83,76.88,144827.0,60.1281,60.1281,59.8865,59.9255,144827.0
2015-07-29 12:45:00,76.89,76.96,76.84,76.96,82640.0,59.9333,59.9878,59.8943,59.9878,82640.0
2015-07-29 12:50:00,76.96,76.99,76.86,76.88,62359.0,59.9878,60.0112,59.9099,59.9255,62359.0
2015-07-29 12:55:00,76.88,76.95,76.82,76.93,110944.0,59.9255,59.98,59.8787,59.9644,110944.0
2015-07-29 13:00:00,76.93,77.1,76.92,77.06,63789.0,59.9644,60.0969,59.9566,60.0658,63789.0
2015-07-29 13:05:00,77.08,77.12,77.01,77.01,57278.0,60.0814,60.1125,60.0268,60.0268,57278.0
2015-07-29 13:10:00,77.02,77.07,77.01,77.07,44013.0,60.0346,60.0736,60.0268,60.0736,44013.0
2015-07-29 13:15:00,77.07,77.17,77.06,77.1,75297.0,60.0736,60.1515,60.0658,60.0969,75297.0
2015-07-29 13:20:00,77.1,77.11,77.0,77.05,49508.0,60.0969,60.1047,60.019,60.058,49508.0
2015-07-29 13:25:00,77.06,77.07,76.95,76.96,50085.0,60.0658,60.0736,59.98,59.9878,50085.0
2015-07-29 13:30:00,76.97,77.06,76.97,77.05,40481.0,59.9956,60.0658,59.9956,60.058,40481.0
2015-07-29 13:35:00,77.06,77.06,77.01,77.04,47490.0,60.0658,60.0658,60.0268,60.0502,47490.0
2015-07-29 13:40:00,77.04,77.08,77.01,77.05,37385.0,60.0502,60.0814,60.0268,60.058,37385.0
2015-07-29 13:45:00,77.05,77.06,76.95,76.96,48724.0,60.058,60.0658,59.98,59.9878,48724.0
2015-07-29 13:50:00,76.95,77.01,76.87,77.0,77054.0,59.98,60.0268,59.9177,60.019,77054.0
2015-07-29 13:55:00,76.99,77.02,76.93,76.93,52227.0,60.0112,60.0346,59.9644,59.9644,52227.0
2015-07-29 14:00:00,76.96,77.28,76.75,76.82,207591.0,59.9878,60.2373,59.8241,59.8787,207591.0
2015-07-29 14:05:00,76.86,77.03,76.73,76.76,83124.0,59.9099,60.0424,59.8085,59.8319,83124.0
2015-07-29 14:10:00,76.79,77.08,76.79,76.9,76776.0,59.8553,60.0814,59.8553,59.9411,76776.0
2015-07-29 14:15:00,76.9,77.11,76.88,77.11,66658.0,59.9411,60.1047,59.9255,60.1047,66658.0
2015-07-29 14:20:00,77.11,77.15,77.05,77.12,57899.0,60.1047,60.1359,60.058,60.1125,57899.0
2015-07-29 14:25:00,77.12,77.13,77.05,77.09,46447.0,60.1125,60.1203,60.058,60.0892,46447.0
2015-07-29 14:30:00,77.09,77.14,77.08,77.14,68262.0,60.0892,60.1281,60.0814,60.1281,68262.0
2015-07-29 14:35:00,77.14,77.14,77.06,77.13,91695.0,60.1281,60.1281,60.0658,60.1203,91695.0
2015-07-29 14:40:00,77.13,77.14,77.04,77.1,101312.0,60.1203,60.1281,60.0502,60.0969,101312.0
2015-07-29 14:45:00,77.11,77.15,77.07,77.13,85989.0,60.1047,60.1359,60.0736,60.1203,85989.0
2015-07-29 14:50:00,77.13,77.17,77.04,77.11,135684.0,60.1203,60.1515,60.0502,60.1047,135684.0
2015-07-29 14:55:00,77.11,77.22,77.11,77.14,134345.0,60.1047,60.1905,60.1047,60.1281,134345.0
2015-07-29 15:00:00,77.15,77.16,77.07,77.11,111750.0,60.1359,60.1437,60.0736,60.1047,111750.0
2015-07-29 15:05:00,77.12,77.19,77.06,77.09,180635.0,60.1125,60.1671,60.0658,60.0892,180635.0
2015-07-29 15:10:00,77.1,77.25,77.09,77.2,109500.0,60.0969,60.2139,60.0892,60.1749,109500.0
2015-07-29 15:15:00,77.19,77.21,77.11,77.11,113008.0,60.1671,60.1827,60.1047,60.1047,113008.0
2015-07-29 15:20:00,77.11,77.22,77.09,77.21,144739.0,60.1047,60.1905,60.0892,60.1827,144739.0
2015-07-29 15:25:00,77.21,77.25,77.18,77.2,163260.0,60.1827,60.2139,60.1593,60.1749,163260.0
2015-07-29 15:30:00,77.2,77.21,77.08,77.12,142988.0,60.1749,60.1827,60.0814,60.1125,142988.0
2015-07-29 15:35:00,77.12,77.25,77.11,77.25,109380.0,60.1125,60.2139,60.1047,60.2139,109380.0
2015-07-29 15:40:00,77.25,77.4,77.24,77.35,149559.0,60.2139,60.3308,60.2061,60.2918,149559.0
2015-07-29 15:45:00,77.35,77.36,77.32,77.32,177579.0,60.2918,60.2996,60.2684,60.2684,177579.0
2015-07-29 15:50:00,77.32,77.41,77.32,77.34,156841.0,60.2684,60.3386,60.2684,60.284,156841.0
2015-07-29 15:55:00,77.35,77.46,77.31,77.35,343491.0,60.2918,60.3776,60.2606,60.2918,343491.0
2015-07-30 09:30:00,76.98,77.14,76.85,77.09,154196.0,60.0034,60.1281,59.9021,60.0892,154196.0
2015-07-30 09:35:00,77.09,77.18,76.88,76.97,62230.0,60.0892,60.1593,59.9255,59.9956,62230.0
2015-07-30 09:40:00,76.99,77.28,76.98,77.01,61118.0,60.0112,60.2373,60.0034,60.0268,61118.0
2015-07-30 09:45:00,77.02,77.04,76.73,76.79,65787.0,60.0346,60.0502,59.8085,59.8553,65787.0
2015-07-30 09:50:00,76.81,76.87,76.68,76.75,93681.0,59.8709,59.9177,59.7696,59.8241,93681.0
2015-07-30 09:55:00,76.75,77.07,76.75,76.99,50733.0,59.8241,60.0736,59.8241,60.0112,50733.0
2015-07-30 10:00:00,76.99,77.2,76.93,77.18,69073.0,60.0112,60.1749,59.9644,60.1593,69073.0
2015-07-30 10:05:00,77.2,77.29,77.16,77.24,69499.0,60.1749,60.245,60.1437,60.2061,69499.0
2015-07-30 10:10:00,77.24,77.57,77.24,77.56,83709.0,60.2061,60.4633,60.2061,60.4555,83709.0
2015-07-30 10:15:00,77.54,77.77,77.54,77.74,165341.0,60.4399,60.6192,60.4399,60.5958,165341.0
2015-07-30 10:20:00,77.74,77.78,77.62,77.68,65333.0,60.5958,60.627,60.5023,60.549,65333.0
2015-07-30 10:25:00,77.68,77.78,77.63,77.74,69899.0,60.549,60.627,60.5101,60.5958,69899.0
2015-07-30 10:30:00,77.76,77.88,77.69,77.7,105583.0,60.6114,60.7049,60.5568,60.5646,105583.0
2015-07-30 10:35:00,77.71,77.83,77.69,77.76,50120.0,60.5724,60.666,60.5568,60.6114,50120.0
2015-07-30 10:40:00,77.76,77.85,77.71,77.8,54712.0,60.6114,60.6816,60.5724,60.6426,54712.0
2015-07-30 10:45:00,77.8,77.92,77.79,77.86,95109.0,60.6426,60.7361,60.6348,60.6893,95109.0
2015-07-30 10:50:00,77.86,77.9,77.76,77.85,43176.0,60.6893,60.7205,60.6114,60.6816,43176.0
2015-07-30 10:55:00,77.87,77.87,77.64,77.69,48152.0,60.6971,60.6971,60.5179,60.5568,48152.0
2015-07-30 11:00:00,77.69,77.88,77.68,77.85,51760.0,60.5568,60.7049,60.549,60.6816,51760.0
2015-07-30 11:05:00,77.85,77.85,77.68,77.75,45726.0,60.6816,60.6816,60.549,60.6036,45726.0
2015-07-30 11:10:00,77.75,77.95,77.74,77.87,40844.0,60.6036,60.7595,60.5958,60.6971,40844.0
2015-07-30 11:15:00,77.88,78.05,77.87,77.93,79849.0,60.7049,60.8374,60.6971,60.7439,79849.0
2015-07-30 11:20:00,77.94,78.03,77.9,77.95,33319.0,60.7517,60.8219,60.7205,60.7595,33319.0
2015-07-30 11:25:00,77.95,77.99,77.89,77.89,31459.0,60.7595,60.7907,60.7127,60.7127,31459.0
2015-07-30 11:30:00,77.88,77.94,77.82,77.9,32923.0,60.7049,60.7517,60.6582,60.7205,32923.0
2015-07-30 11:35:00,77.9,77.98,77.82,77.95,32835.0,60.7205,60.7829,60.6582,60.7595,32835.0
2015-07-30 11:40:00,77.95,77.96,77.82,77.94,33085.0,60.7595,60.7673,60.6582,60.7517,33085.0
2015-07-30 11:45:00,77.92,77.98,77.88,77.9,37906.0,60.7361,60.7829,60.7049,60.7205,37906.0
2015-07-30 11:50:00,77.9,77.95,77.83,77.83,42935.0,60.7205,60.7595,60.666,60.666,42935.0
2015-07-30 11:55:00,77.83,77.96,77.8,77.94,28251.0,60.666,60.7673,60.6426,60.7517,28251.0
2015-07-30 12:00:00,77.94,77.98,77.9,77.91,40942.0,60.7517,60.7829,60.7205,60.7283,40942.0
2015-07-30 12:05:00,77.89,77.98,77.86,77.96,22817.0,60.7127,60.7829,60.6893,60.7673,22817.0
2015-07-30 12:10:00,77.98,77.98,77.79,77.82,35724.0,60.7829,60.7829,60.6348,60.6582,35724.0
2015-07-30 12:15:00,77.82,78.0,77.81,77.96,27508.0,60.6582,60.7985,60.6504,60.7673,27508.0
2015-07-30 12:20:00,77.97,78.0,77.91,77.96,21966.0,60.7751,60.7985,60.7283,60.7673,21966.0
2015-07-30 12:25:00,77.96,77.96,77.84,77.86,28184.0,60.7673,60.7673,60.6738,60.6893,28184.0
2015-07-30 12:30:00,77.87,77.94,77.86,77.91,40420.0,60.6971,60.7517,60.6893,60.7283,40420.0
2015-07-30 12:35:00,77.91,77.92,77.86,77.87,28493.0,60.7283,60.7361,60.6893,60.6971,28493.0
2015-07-30 12:40:00,77.87,77.94,77.86,77.87,30612.0,60.6971,60.7517,60.6893,60.6971,30612.0
2015-07-30 12:45:00,77.87,77.93,77.85,77.93,25603.0,60.6971,60.7439,60.6816,60.7439,25603.0
2015-07-30 12:50:00,77.92,77.96,77.86,77.87,44601.0,60.7361,60.7673,60.6893,60.6971,44601.0
2015-07-30 12:55:00,77.88,77.93,77.87,77.92,25713.0,60.7049,60.7439,60.6971,60.7361,25713.0
2015-07-30 13:00:00,77.93,77.94,77.84,77.84,43932.0,60.7439,60.7517,60.6738,60.6738,43932.0
2015-07-30 13:05:00,77.84,77.85,77.75,77.78,30774.0,60.6738,60.6816,60.6036,60.627,30774.0
2015-07-30 13:10:00,77.77,77.83,77.74,77.74,32412.0,60.6192,60.666,60.5958,60.5958,32412.0
2015-07-30 13:15:00,77.74,77.8,77.71,77.76,54284.0,60.5958,60.6426,60.5724,60.6114,54284.0
2015-07-30 13:20:00,77.76,77.76,77.66,77.7,31484.0,60.6114,60.6114,60.5335,60.5646,31484.0
2015-07-30 13:25:00,77.69,77.71,77.58,77.59,34962.0,60.5568,60.5724,60.4711,60.4789,34962.0
2015-07-30 13:30:00,77.58,77.64,77.48,77.49,46306.0,60.4711,60.5179,60.3931,60.4009,46306.0
2015-07-30 13:35:00,77.48,77.55,77.44,77.44,24625.0,60.3931,60.4477,60.362,60.362,24625.0
2015-07-30 13:40:00,77.44,77.57,77.44,77.52,29165.0,60.362,60.4633,60.362,60.4243,29165.0
2015-07-30 13:45:00,77.52,77.68,77.5,77.67,34103.0,60.4243,60.549,60.4087,60.5412,34103.0
2015-07-30 13:50:00,77.67,77.68,77.61,77.61,20205.0,60.5412,60.549,60.4945,60.4945,20205.0
2015-07-30 13:55:00,77.61,77.64,77.55,77.6,21717.0,60.4945,60.5179,60.4477,60.4867,21717.0
2015-07-30 14:00:00,77.61,77.71,77.6,77.65,26478.0,60.4945,60.5724,60.4867,60.5257,26478.0
2015-07-30 14:05:00,77.64,77.68,77.62,77.64,27334.0,60.5179,60.549,60.5023,60.5179,27334.0
2015-07-30 14:10:00,77.63,77.7,77.63,77.68,22281.0,60.5101,60.5646,60.5101,60.549,22281.0
2015-07-30 14:15:00,77.69,77.69,77.63,77.63,25600.0,60.5568,60.5568,60.5101,60.5101,25600.0
2015-07-30 14:20:00,77.64,77.75,77.63,77.71,37625.0,60.5179,60.6036,60.5101,60.5724,37625.0
2015-07-30 14:25:00,77.71,77.82,77.71,77.81,25571.0,60.5724,60.6582,60.5724,60.6504,25571.0
2015-07-30 14:30:00,77.81,77.91,77.81,77.87,75322.0,60.6504,60.7283,60.6504,60.6971,75322.0
2015-07-30 14:35:00,77.86,77.97,77.86,77.96,50743.0,60.6893,60.7751,60.6893,60.7673,50743.0
2015-07-30 14:40:00,77.96,78.1,77.95,78.07,66122.0,60.7673,60.8764,60.7595,60.853,66122.0
2015-07-30 14:45:00,78.08,78.1,78.0,78.0,69080.0,60.8608,60.8764,60.7985,60.7985,69080.0
2015-07-30 14:50:00,78.06,78.22,78.06,78.17,56971.0,60.8452,60.97,60.8452,60.931,56971.0
2015-07-30 14:55:00,78.16,78.24,78.11,78.2,47062.0,60.9232,60.9855,60.8842,60.9544,47062.0
2015-07-30 15:00:00,78.2,78.22,78.12,78.15,43437.0,60.9544,60.97,60.892,60.9154,43437.0
2015-07-30 15:05:00,78.14,78.19,78.05,78.09,40380.0,60.9076,60.9466,60.8374,60.8686,40380.0
2015-07-30 15:10:00,78.09,78.14,78.06,78.09,38757.0,60.8686,60.9076,60.8452,60.8686,38757.0
2015-07-30 15:15:00,78.1,78.14,78.06,78.12,40584.0,60.8764,60.9076,60.8452,60.892,40584.0
2015-07-30 15:20:00,78.12,78.12,78.07,78.08,45961.0,60.892,60.892,60.853,60.8608,45961.0
2015-07-30 15:25:00,78.09,78.23,78.08,78.22,102109.0,60.8686,60.9777,60.8608,60.97,102109.0
2015-07-30 15:30:00,78.21,78.26,78.2,78.26,92752.0,60.9622,61.0011,60.9544,61.0011,92752.0
2015-07-30 15:35:00,78.25,78.28,78.2,78.25,122472.0,60.9933,61.0167,60.9544,60.9933,122472.0
2015-07-30 15:40:00,78.25,78.27,78.2,78.26,128601.0,60.9933,61.0089,60.9544,61.0011,128601.0
2015-07-30 15:45:00,78.25,78.28,78.23,78.28,109548.0,60.9933,61.0167,60.9777,61.0167,109548.0
2015-07-30 15:50:00,78.27,78.34,78.26,78.33,187648.0,61.0089,61.0635,61.0011,61.0557,187648.0
2015-07-30 15:55:00,78.33,78.37,78.15,78.21,453679.0,61.0557,61.0869,60.9154,60.9622,453679.0
2015-07-31 09:30:00,78.6,79.04,78.52,78.94,166898.0,61.2662,61.6091,61.2038,61.5312,166898.0
2015-07-31 09:35:00,78.92,78.99,78.6,78.62,59280.0,61.5156,61.5701,61.2662,61.2817,59280.0
2015-07-31 09:40:00,78.59,78.68,78.42,78.45,247704.0,61.2584,61.3285,61.1258,61.1492,247704.0
2015-07-31 09:45:00,78.47,78.5,78.31,78.34,75917.0,61.1648,61.1882,61.0401,61.0635,75917.0
2015-07-31 09:50:00,78.32,78.39,78.15,78.35,92578.0,61.0479,61.1025,60.9154,61.0713,92578.0
2015-07-31 09:55:00,78.36,78.44,78.27,78.35,113846.0,61.0791,61.1414,61.0089,61.0713,113846.0
2015-07-31 10:00:00,78.36,78.5,78.31,78.31,69034.0,61.0791,61.1882,61.0401,61.0401,69034.0
2015-07-31 10:05:00,78.31,78.47,78.27,78.43,66493.0,61.0401,61.1648,61.0089,61.1336,66493.0
2015-07-31 10:10:00,78.42,78.43,78.35,78.38,44177.0,61.1258,61.1336,61.0713,61.0947,44177.0
2015-07-31 10:15:00,78.38,78.5,78.36,78.36,71948.0,61.0947,61.1882,61.0791,61.0791,71948.0
2015-07-31 10:20:00,78.37,78.48,78.37,78.45,56608.0,61.0869,61.1726,61.0869,61.1492,56608.0
2015-07-31 10:25:00,78.46,78.5,78.4,78.42,65163.0,61.157,61.1882,61.1103,61.1258,65163.0
2015-07-31 10:30:00,78.42,78.53,78.42,78.51,36077.0,61.1258,61.2116,61.1258,61.196,36077.0
2015-07-31 10:35:00,78.51,78.57,78.49,78.52,30519.0,61.196,61.2428,61.1804,61.2038,30519.0
2015-07-31 10:40:00,78.51,78.64,78.49,78.59,53039.0,61.196,61.2973,61.1804,61.2584,53039.0
2015-07-31 10:45:00,78.58,78.64,78.57,78.58,27989.0,61.2506,61.2973,61.2428,61.2506,27989.0
2015-07-31 10:50:00,78.57,78.6,78.51,78.52,43119.0,61.2428,61.2662,61.196,61.2038,43119.0
2015-07-31 10:55:00,78.51,78.59,78.5,78.55,40154.0,61.196,61.2584,61.1882,61.2272,40154.0
2015-07-31 11:00:00,78.55,78.59,78.51,78.57,38114.0,61.2272,61.2584,61.196,61.2428,38114.0
2015-07-31 11:05:00,78.57,78.69,78.57,78.57,57069.0,61.2428,61.3363,61.2428,61.2428,57069.0
2015-07-31 11:10:00,78.57,78.6,78.56,78.57,42203.0,61.2428,61.2662,61.235,61.2428,42203.0
2015-07-31 11:15:00,78.58,78.63,78.56,78.58,21005.0,61.2506,61.2895,61.235,61.2506,21005.0
2015-07-31 11:20:00,78.59,78.64,78.55,78.6,35866.0,61.2584,61.2973,61.2272,61.2662,35866.0
2015-07-31 11:25:00,78.58,78.66,78.57,78.66,25395.0,61.2506,61.3129,61.2428,61.3129,25395.0
2015-07-31 11:30:00,78.65,78.66,78.58,78.58,35478.0,61.3051,61.3129,61.2506,61.2506,35478.0
2015-07-31 11:35:00,78.58,78.7,78.56,78.7,23187.0,61.2506,61.3441,61.235,61.3441,23187.0
2015-07-31 11:40:00,78.69,78.73,78.67,78.67,29751.0,61.3363,61.3675,61.3207,61.3207,29751.0
2015-07-31 11:45:00,78.67,78.7,78.65,78.65,19407.0,61.3207,61.3441,61.3051,61.3051,19407.0
2015-07-31 11:50:00,78.66,78.68,78.63,78.64,13301.0,61.3129,61.3285,61.2895,61.2973,13301.0
2015-07-31 11:55:00,78.65,78.65,78.53,78.55,20944.0,61.3051,61.3051,61.2116,61.2272,20944.0
2015-07-31 12:00:00,78.55,78.59,78.5,78.59,20798.0,61.2272,61.2584,61.1882,61.2584,20798.0
2015-07-31 12:05:00,78.6,78.63,78.56,78.57,31573.0,61.2662,61.2895,61.235,61.2428,31573.0
2015-07-31 12:10:00,78.58,78.62,78.54,78.56,33475.0,61.2506,61.2817,61.2194,61.235,33475.0
2015-07-31 12:15:00,78.55,78.62,78.54,78.54,63119.0,61.2272,61.2817,61.2194,61.2194,63119.0
2015-07-31 12:20:00,78.55,78.57,78.47,78.5,20608.0,61.2272,61.2428,61.1648,61.1882,20608.0
2015-07-31 12:25:00,78.51,78.55,78.48,78.51,30341.0,61.196,61.2272,61.1726,61.196,30341.0
2015-07-31 12:30:00,78.52,78.56,78.5,78.54,23078.0,61.2038,61.235,61.1882,61.2194,23078.0
2015-07-31 12:35:00,78.54,78.57,78.42,78.43,22262.0,61.2194,61.2428,61.1258,61.1336,22262.0
2015-07-31 12:40:00,78.44,78.48,78.44,78.46,24501.0,61.1414,61.1726,61.1414,61.157,24501.0
2015-07-31 12:45:00,78.46,78.5,78.42,78.43,20878.0,61.157,61.1882,61.1258,61.1336,20878.0
2015-07-31 12:50:00,78.43,78.56,78.42,78.56,17533.0,61.1336,61.235,61.1258,61.235,17533.0
2015-07-31 12:55:00,78.56,78.56,78.46,78.47,21710.0,61.235,61.235,61.157,61.1648,21710.0
2015-07-31 13:00:00,78.47,78.57,78.47,78.54,21171.0,61.1648,61.2428,61.1648,61.2194,21171.0
2015-07-31 13:05:00,78.54,78.55,78.47,78.52,33322.0,61.2194,61.2272,61.1648,61.2038,33322.0
2015-07-31 13:10:00,78.53,78.61,78.53,78.61,106304.0,61.2116,61.2739,61.2116,61.2739,106304.0
2015-07-31 13:15:00,78.6,78.64,78.56,78.63,15519.0,61.2662,61.2973,61.235,61.2895,15519.0
2015-07-31 13:20:00,78.64,78.67,78.62,78.66,66435.0,61.2973,61.3207,61.2817,61.3129,66435.0
2015-07-31 13:25:00,78.67,78.67,78.52,78.55,148532.0,61.3207,61.3207,61.2038,61.2272,148532.0
2015-07-31 13:30:00,78.55,78.58,78.52,78.58,50736.0,61.2272,61.2506,61.2038,61.2506,50736.0
2015-07-31 13:35:00,78.58,78.61,78.57,78.58,47830.0,61.2506,61.2739,61.2428,61.2506,47830.0
2015-07-31 13:40:00,78.58,78.61,78.57,78.59,26190.0,61.2506,61.2739,61.2428,61.2584,26190.0
2015-07-31 13:45:00,78.57,78.61,78.57,78.59,17196.0,61.2428,61.2739,61.2428,61.2584,17196.0
2015-07-31 13:50:00,78.59,78.63,78.57,78.63,18917.0,61.2584,61.2895,61.2428,61.2895,18917.0
2015-07-31 13:55:00,78.63,78.67,78.59,78.6,35045.0,61.2895,61.3207,61.2584,61.2662,35045.0
2015-07-31 14:00:00,78.6,78.69,78.6,78.65,25733.0,61.2662,61.3363,61.2662,61.3051,25733.0
2015-07-31 14:05:00,78.64,78.74,78.64,78.71,25179.0,61.2973,61.3753,61.2973,61.3519,25179.0
2015-07-31 14:10:00,78.72,78.72,78.61,78.68,23448.0,61.3597,61.3597,61.2739,61.3285,23448.0
2015-07-31 14:15:00,78.67,78.67,78.59,78.59,18020.0,61.3207,61.3207,61.2584,61.2584,18020.0
2015-07-31 14:20:00,78.59,78.67,78.56,78.66,68875.0,61.2584,61.3207,61.235,61.3129,68875.0
2015-07-31 14:25:00,78.66,78.66,78.6,78.61,72549.0,61.3129,61.3129,61.2662,61.2739,72549.0
2015-07-31 14:30:00,78.61,78.63,78.57,78.59,36794.0,61.2739,61.2895,61.2428,61.2584,36794.0
2015-07-31 14:35:00,78.58,78.62,78.54,78.59,151192.0,61.2506,61.2817,61.2194,61.2584,151192.0
2015-07-31 14:40:00,78.59,78.59,78.53,78.58,31127.0,61.2584,61.2584,61.2116,61.2506,31127.0
2015-07-31 14:45:00,78.59,78.59,78.46,78.52,61049.0,61.2584,61.2584,61.157,61.2038,61049.0
2015-07-31 14:50:00,78.52,78.54,78.49,78.53,22461.0,61.2038,61.2194,61.1804,61.2116,22461.0
2015-07-31 14:55:00,78.53,78.53,78.48,78.51,22090.0,61.2116,61.2116,61.1726,61.196,22090.0
2015-07-31 15:00:00,78.51,78.53,78.49,78.5,25315.0,61.196,61.2116,61.1804,61.1882,25315.0
2015-07-31 15:05:00,78.5,78.52,78.46,78.49,50525.0,61.1882,61.2038,61.157,61.1804,50525.0
2015-07-31 15:10:00,78.48,78.51,78.46,78.48,41912.0,61.1726,61.196,61.157,61.1726,41912.0
2015-07-31 15:15:00,78.47,78.52,78.46,78.52,39355.0,61.1648,61.2038,61.157,61.2038,39355.0
2015-07-31 15:20:00,78.52,78.52,78.47,78.51,54893.0,61.2038,61.2038,61.1648,61.196,54893.0
2015-07-31 15:25:00,78.51,78.52,78.47,78.49,98305.0,61.196,61.2038,61.1648,61.1804,98305.0
2015-07-31 15:30:00,78.49,78.56,78.48,78.53,93131.0,61.1804,61.235,61.1726,61.2116,93131.0
2015-07-31 15:35:00,78.53,78.58,78.5,78.57,64451.0,61.2116,61.2506,61.1882,61.2428,64451.0
2015-07-31 15:40:00,78.57,78.61,78.54,78.56,59112.0,61.2428,61.2739,61.2194,61.235,59112.0
2015-07-31 15:45:00,78.55,78.61,78.54,78.61,56007.0,61.2272,61.2739,61.2194,61.2739,56007.0
2015-07-31 15:50:00,78.6,78.63,78.54,78.61,117184.0,61.2662,61.2895,61.2194,61.2739,117184.0
2015-07-31 15:55:00,78.61,78.68,78.55,78.66,229614.0,61.2739,61.3285,61.2272,61.3129,229614.0
2015-08-03 09:30:00,78.42,78.43,78.2,78.3,251248.0,61.1258,61.1336,60.9544,61.0323,251248.0
2015-08-03 09:35:00,78.3,78.32,78.2,78.28,232895.0,61.0323,61.0479,60.9544,61.0167,232895.0
2015-08-03 09:40:00,78.28,78.3,77.7,77.81,247377.0,61.0167,61.0323,60.5646,60.6504,247377.0
2015-08-03 09:45:00,77.77,77.8,77.42,77.45,111347.0,60.6192,60.6426,60.3464,60.3698,111347.0
2015-08-03 09:50:00,77.45,77.69,77.44,77.69,81564.0,60.3698,60.5568,60.362,60.5568,81564.0
2015-08-03 09:55:00,77.68,77.79,77.67,77.76,43742.0,60.549,60.6348,60.5412,60.6114,43742.0
2015-08-03 10:00:00,77.76,77.82,77.64,77.68,58150.0,60.6114,60.6582,60.5179,60.549,58150.0
2015-08-03 10:05:00,77.68,77.7,77.52,77.55,50809.0,60.549,60.5646,60.4243,60.4477,50809.0
2015-08-03 10:10:00,77.56,77.9,77.55,77.86,54055.0,60.4555,60.7205,60.4477,60.6893,54055.0
2015-08-03 10:15:00,77.85,77.86,77.69,77.71,32645.0,60.6816,60.6893,60.5568,60.5724,32645.0
2015-08-03 10:20:00,77.71,77.81,77.69,77.7,36838.0,60.5724,60.6504,60.5568,60.5646,36838.0
2015-08-03 10:25:00,77.7,77.73,77.58,77.64,46970.0,60.5646,60.588,60.4711,60.5179,46970.0
2015-08-03 10:30:00,77.65,77.67,77.52,77.65,61869.0,60.5257,60.5412,60.4243,60.5257,61869.0
2015-08-03 10:35:00,77.64,77.69,77.53,77.64,26925.0,60.5179,60.5568,60.4321,60.5179,26925.0
2015-08-03 10:40:00,77.64,77.88,77.63,77.79,33061.0,60.5179,60.7049,60.5101,60.6348,33061.0
2015-08-03 10:45:00,77.78,77.97,77.68,77.97,49438.0,60.627,60.7751,60.549,60.7751,49438.0
2015-08-03 10:50:00,77.97,78.2,77.95,78.19,44740.0,60.7751,60.9544,60.7595,60.9466,44740.0
2015-08-03 10:55:00,78.2,78.32,78.16,78.3,39577.0,60.9544,61.0479,60.9232,61.0323,39577.0
2015-08-03 11:00:00,78.31,78.37,78.27,78.34,34000.0,61.0401,61.0869,61.0089,61.0635,34000.0
2015-08-03 11:05:00,78.34,78.34,78.22,78.29,32822.0,61.0635,61.0635,60.97,61.0245,32822.0
2015-08-03 11:10:00,78.29,78.33,78.25,78.28,35815.0,61.0245,61.0557,60.9933,61.0167,35815.0
2015-08-03 11:15:00,78.28,78.38,78.26,78.31,61377.0,61.0167,61.0947,61.0011,61.0401,61377.0
2015-08-03 11:20:00,78.3,78.34,78.25,78.26,29990.0,61.0323,61.0635,60.9933,61.0011,29990.0
2015-08-03 11:25:00,78.24,78.27,78.09,78.1,65309.0,60.9855,61.0089,60.8686,60.8764,65309.0
2015-08-03 11:30:00,78.11,78.24,78.11,78.19,25218.0,60.8842,60.9855,60.8842,60.9466,25218.0
2015-08-03 11:35:00,78.2,78.21,78.13,78.14,44674.0,60.9544,60.9622,60.8998,60.9076,44674.0
2015-08-03 11:40:00,78.15,78.19,78.13,78.13,15390.0,60.9154,60.9466,60.8998,60.8998,15390.0
2015-08-03 11:45:00,78.14,78.19,78.09,78.12,27402.0,60.9076,60.9466,60.8686,60.892,27402.0
2015-08-03 11:50:00,78.12,78.2,78.03,78.17,41151.0,60.892,60.9544,60.8219,60.931,41151.0
2015-08-03 11:55:00,78.15,78.17,78.0,78.02,31394.0,60.9154,60.931,60.7985,60.8141,31394.0
2015-08-03 12:00:00,78.03,78.13,78.02,78.02,25745.0,60.8219,60.8998,60.8141,60.8141,25745.0
2015-08-03 12:05:00,78.02,78.04,77.95,77.97,65992.0,60.8141,60.8296,60.7595,60.7751,65992.0
2015-08-03 12:10:00,77.97,77.97,77.89,77.91,29503.0,60.7751,60.7751,60.7127,60.7283,29503.0
2015-08-03 12:15:00,77.91,77.91,77.82,77.82,28702.0,60.7283,60.7283,60.6582,60.6582,28702.0
2015-08-03 12:20:00,77.81,77.85,77.8,77.84,33012.0,60.6504,60.6816,60.6426,60.6738,33012.0
2015-08-03 12:25:00,77.84,77.89,77.79,77.89,15186.0,60.6738,60.7127,60.6348,60.7127,15186.0
2015-08-03 12:30:00,77.89,77.89,77.73,77.74,17261.0,60.7127,60.7127,60.588,60.5958,17261.0
2015-08-03 12:35:00,77.75,77.79,77.7,77.76,19615.0,60.6036,60.6348,60.5646,60.6114,19615.0
2015-08-03 12:40:00,77.75,77.77,77.68,77.68,38726.0,60.6036,60.6192,60.549,60.549,38726.0
2015-08-03 12:45:00,77.67,77.68,77.58,77.6,59154.0,60.5412,60.549,60.4711,60.4867,59154.0
2015-08-03 12:50:00,77.61,77.61,77.52,77.53,28732.0,60.4945,60.4945,60.4243,60.4321,28732.0
2015-08-03 12:55:00,77.51,77.61,77.47,77.57,48371.0,60.4165,60.4945,60.3854,60.4633,48371.0
2015-08-03 13:00:00,77.56,77.63,77.5,77.58,22290.0,60.4555,60.5101,60.4087,60.4711,22290.0
2015-08-03 13:05:00,77.57,77.57,77.47,77.51,32799.0,60.4633,60.4633,60.3854,60.4165,32799.0
2015-08-03 13:10:00,77.49,77.53,77.45,77.49,35139.0,60.4009,60.4321,60.3698,60.4009,35139.0
2015-08-03 13:15:00,77.48,77.48,77.4,77.44,34086.0,60.3931,60.3931,60.3308,60.362,34086.0
2015-08-03 13:20:00,77.44,77.53,77.43,77.51,39004.0,60.362,60.4321,60.3542,60.4165,39004.0
2015-08-03 13:25:00,77.51,77.57,77.45,77.56,23571.0,60.4165,60.4633,60.3698,60.4555,23571.0
2015-08-03 13:30:00,77.56,77.58,77.49,77.55,24401.0,60.4555,60.4711,60.4009,60.4477,24401.0
2015-08-03 13:35:00,77.55,77.55,77.46,77.48,26281.0,60.4477,60.4477,60.3776,60.3931,26281.0
2015-08-03 13:40:00,77.47,77.55,77.46,77.52,17906.0,60.3854,60.4477,60.3776,60.4243,17906.0
2015-08-03 13:45:00,77.53,77.6,77.45,77.58,26389.0,60.4321,60.4867,60.3698,60.4711,26389.0
2015-08-03 13:50:00,77.6,77.6,77.49,77.49,35869.0,60.4867,60.4867,60.4009,60.4009,35869.0
2015-08-03 13:55:00,77.47,77.52,77.44,77.51,28790.0,60.3854,60.4243,60.362,60.4165,28790.0
2015-08-03 14:00:00,77.5,77.53,77.46,77.52,21505.0,60.4087,60.4321,60.3776,60.4243,21505.0
2015-08-03 14:05:00,77.51,77.51,77.35,77.39,43212.0,60.4165,60.4165,60.2918,60.323,43212.0
2015-08-03 14:10:00,77.39,77.39,77.29,77.31,22230.0,60.323,60.323,60.245,60.2606,22230.0
2015-08-03 14:15:00,77.31,77.36,77.29,77.3,19970.0,60.2606,60.2996,60.245,60.2528,19970.0
2015-08-03 14:20:00,77.3,77.31,77.24,77.27,22254.0,60.2528,60.2606,60.2061,60.2295,22254.0
2015-08-03 14:25:00,77.26,77.26,77.2,77.24,23501.0,60.2217,60.2217,60.1749,60.2061,23501.0
2015-08-03 14:30:00,77.25,77.25,77.14,77.17,38908.0,60.2139,60.2139,60.1281,60.1515,38908.0
2015-08-03 14:35:00,77.17,77.19,77.1,77.16,54299.0,60.1515,60.1671,60.0969,60.1437,54299.0
2015-08-03 14:40:00,77.16,77.18,77.11,77.13,43838.0,60.1437,60.1593,60.1047,60.1203,43838.0
2015-08-03 14:45:00,77.13,77.14,76.95,76.99,69069.0,60.1203,60.1281,59.98,60.0112,69069.0
2015-08-03 14:50:00,76.98,77.0,76.95,76.96,45939.0,60.0034,60.019,59.98,59.9878,45939.0
2015-08-03 14:55:00,76.97,76.97,76.75,76.81,190929.0,59.9956,59.9956,59.8241,59.8709,190929.0
2015-08-03 15:00:00,76.8,76.9,76.79,76.89,69185.0,59.8631,59.9411,59.8553,59.9333,69185.0
2015-08-03 15:05:00,76.88,77.04,76.88,77.03,127190.0,59.9255,60.0502,59.9255,60.0424,127190.0
2015-08-03 15:10:00,77.02,77.08,76.99,77.05,54661.0,60.0346,60.0814,60.0112,60.058,54661.0
2015-08-03 15:15:00,77.05,77.13,77.01,77.12,68754.0,60.058,60.1203,60.0268,60.1125,68754.0
2015-08-03 15:20:00,77.12,77.15,77.06,77.14,55802.0,60.1125,60.1359,60.0658,60.1281,55802.0
2015-08-03 15:25:00,77.13,77.17,77.1,77.15,53576.0,60.1203,60.1515,60.0969,60.1359,53576.0
2015-08-03 15:30:00,77.15,77.2,77.05,77.09,82496.0,60.1359,60.1749,60.058,60.0892,82496.0
2015-08-03 15:35:00,77.1,77.26,77.09,77.24,79639.0,60.0969,60.2217,60.0892,60.2061,79639.0
2015-08-03 15:40:00,77.25,77.33,77.23,77.31,58913.0,60.2139,60.2762,60.1983,60.2606,58913.0
2015-08-03 15:45:00,77.31,77.34,77.18,77.18,59264.0,60.2606,60.284,60.1593,60.1593,59264.0
2015-08-03 15:50:00,77.19,77.22,77.16,77.19,92528.0,60.1671,60.1905,60.1437,60.1671,92528.0
2015-08-03 15:55:00,77.2,77.26,77.16,77.25,182427.0,60.1749,60.2217,60.1437,60.2139,182427.0
2015-08-04 09:30:00,77.33,77.59,77.33,77.59,106320.0,60.2762,60.4789,60.2762,60.4789,106320.0
2015-08-04 09:35:00,77.61,77.86,77.46,77.48,35952.0,60.4945,60.6893,60.3776,60.3931,35952.0
2015-08-04 09:40:00,77.45,77.6,77.41,77.54,39691.0,60.3698,60.4867,60.3386,60.4399,39691.0
2015-08-04 09:45:00,77.56,77.75,77.53,77.74,52402.0,60.4555,60.6036,60.4321,60.5958,52402.0
2015-08-04 09:50:00,77.74,77.75,77.45,77.47,62271.0,60.5958,60.6036,60.3698,60.3854,62271.0
2015-08-04 09:55:00,77.45,77.5,77.35,77.49,42657.0,60.3698,60.4087,60.2918,60.4009,42657.0
2015-08-04 10:00:00,77.5,77.52,77.33,77.39,51063.0,60.4087,60.4243,60.2762,60.323,51063.0
2015-08-04 10:05:00,77.39,77.53,77.3,77.43,51137.0,60.323,60.4321,60.2528,60.3542,51137.0
2015-08-04 10:10:00,77.42,77.52,77.27,77.52,56165.0,60.3464,60.4243,60.2295,60.4243,56165.0
2015-08-04 10:15:00,77.48,77.5,77.3,77.33,43430.0,60.3931,60.4087,60.2528,60.2762,43430.0
2015-08-04 10:20:00,77.32,77.33,77.08,77.13,60918.0,60.2684,60.2762,60.0814,60.1203,60918.0
2015-08-04 10:25:00,77.14,77.28,77.07,77.15,37264.0,60.1281,60.2373,60.0736,60.1359,37264.0
2015-08-04 10:30:00,77.15,77.34,77.12,77.31,45209.0,60.1359,60.284,60.1125,60.2606,45209.0
2015-08-04 10:35:00,77.31,77.42,77.25,77.26,39797.0,60.2606,60.3464,60.2139,60.2217,39797.0
2015-08-04 10:40:00,77.25,77.31,77.24,77.3,20618.0,60.2139,60.2606,60.2061,60.2528,20618.0
2015-08-04 10:45:00,77.3,77.5,77.29,77.35,39725.0,60.2528,60.4087,60.245,60.2918,39725.0
2015-08-04 10:50:00,77.35,77.35,77.26,77.31,26102.0,60.2918,60.2918,60.2217,60.2606,26102.0
2015-08-04 10:55:00,77.31,77.37,77.16,77.26,39691.0,60.2606,60.3074,60.1437,60.2217,39691.0
2015-08-04 11:00:00,77.27,77.41,77.26,77.35,36715.0,60.2295,60.3386,60.2217,60.2918,36715.0
2015-08-04 11:05:00,77.35,77.42,77.29,77.3,23241.0,60.2918,60.3464,60.245,60.2528,23241.0
2015-08-04 11:10:00,77.28,77.41,77.28,77.36,36939.0,60.2373,60.3386,60.2373,60.2996,36939.0
2015-08-04 11:15:00,77.36,77.36,77.19,77.22,33096.0,60.2996,60.2996,60.1671,60.1905,33096.0
2015-08-04 11:20:00,77.21,77.29,77.2,77.26,25863.0,60.1827,60.245,60.1749,60.2217,25863.0
2015-08-04 11:25:00,77.27,77.27,77.22,77.25,23942.0,60.2295,60.2295,60.1905,60.2139,23942.0
2015-08-04 11:30:00,77.26,77.28,77.18,77.19,28580.0,60.2217,60.2373,60.1593,60.1671,28580.0
2015-08-04 11:35:00,77.2,77.3,77.18,77.22,19241.0,60.1749,60.2528,60.1593,60.1905,19241.0
2015-08-04 11:40:00,77.23,77.32,77.23,77.29,22822.0,60.1983,60.2684,60.1983,60.245,22822.0
2015-08-04 11:45:00,77.29,77.3,77.23,77.24,20192.0,60.245,60.2528,60.1983,60.2061,20192.0
2015-08-04 11:50:00,77.24,77.24,77.19,77.2,27432.0,60.2061,60.2061,60.1671,60.1749,27432.0
2015-08-04 11:55:00,77.2,77.22,77.16,77.18,21177.0,60.1749,60.1905,60.1437,60.1593,21177.0
2015-08-04 12:00:00,77.18,77.25,77.18,77.24,20065.0,60.1593,60.2139,60.1593,60.2061,20065.0
2015-08-04 12:05:00,77.24,77.32,77.24,77.28,28846.0,60.2061,60.2684,60.2061,60.2373,28846.0
2015-08-04 12:10:00,77.29,77.31,77.26,77.27,20412.0,60.245,60.2606,60.2217,60.2295,20412.0
2015-08-04 12:15:00,77.27,77.28,77.15,77.16,42204.0,60.2295,60.2373,60.1359,60.1437,42204.0
2015-08-04 12:20:00,77.15,77.15,77.03,77.03,21393.0,60.1359,60.1359,60.0424,60.0424,21393.0
2015-08-04 12:25:00,77.03,77.05,76.96,76.99,35283.0,60.0424,60.058,59.9878,60.0112,35283.0
2015-08-04 12:30:00,76.99,77.07,76.99,77.07,17400.0,60.0112,60.0736,60.0112,60.0736,17400.0
2015-08-04 12:35:00,77.07,77.07,76.97,76.99,20792.0,60.0736,60.0736,59.9956,60.0112,20792.0
2015-08-04 12:40:00,76.99,76.99,76.82,76.82,31533.0,60.0112,60.0112,59.8787,59.8787,31533.0
2015-08-04 12:45:00,76.82,76.9,76.82,76.86,28300.0,59.8787,59.9411,59.8787,59.9099,28300.0
2015-08-04 12:50:00,76.86,76.9,76.82,76.9,22175.0,59.9099,59.9411,59.8787,59.9411,22175.0
2015-08-04 12:55:00,76.91,76.95,76.87,76.87,24738.0,59.9489,59.98,59.9177,59.9177,24738.0
2015-08-04 13:00:00,76.88,76.91,76.82,76.91,38622.0,59.9255,59.9489,59.8787,59.9489,38622.0
2015-08-04 13:05:00,76.92,76.92,76.79,76.85,46109.0,59.9566,59.9566,59.8553,59.9021,46109.0
2015-08-04 13:10:00,76.85,76.86,76.8,76.81,28500.0,59.9021,59.9099,59.8631,59.8709,28500.0
2015-08-04 13:15:00,76.81,76.85,76.81,76.81,31118.0,59.8709,59.9021,59.8709,59.8709,31118.0
2015-08-04 13:20:00,76.81,76.83,76.7,76.72,41929.0,59.8709,59.8865,59.7852,59.8008,41929.0
2015-08-04 13:25:00,76.71,76.75,76.66,76.68,45187.0,59.793,59.8241,59.754,59.7696,45187.0
2015-08-04 13:30:00,76.67,76.83,76.67,76.78,29535.0,59.7618,59.8865,59.7618,59.8475,29535.0
2015-08-04 13:35:00,76.77,76.8,76.75,76.76,18338.0,59.8397,59.8631,59.8241,59.8319,18338.0
2015-08-04 13:40:00,76.77,76.78,76.62,76.65,27237.0,59.8397,59.8475,59.7228,59.7462,27237.0
2015-08-04 13:45:00,76.64,76.65,76.49,76.5,66380.0,59.7384,59.7462,59.6215,59.6293,66380.0
2015-08-04 13:50:00,76.5,76.6,76.47,76.49,43605.0,59.6293,59.7072,59.6059,59.6215,43605.0
2015-08-04 13:55:00,76.47,76.56,76.46,76.52,35904.0,59.6059,59.676,59.5981,59.6449,35904.0
2015-08-04 14:00:00,76.52,76.58,76.47,76.56,30467.0,59.6449,59.6916,59.6059,59.676,30467.0
2015-08-04 14:05:00,76.56,76.59,76.5,76.52,28703.0,59.676,59.6994,59.6293,59.6449,28703.0
2015-08-04 14:10:00,76.51,76.52,76.36,76.41,45607.0,59.6371,59.6449,59.5201,59.5591,45607.0
2015-08-04 14:15:00,76.4,76.49,76.32,76.49,40051.0,59.5513,59.6215,59.489,59.6215,40051.0
2015-08-04 14:20:00,76.5,76.53,76.44,76.48,30523.0,59.6293,59.6527,59.5825,59.6137,30523.0
2015-08-04 14:25:00,76.48,76.52,76.45,76.48,18831.0,59.6137,59.6449,59.5903,59.6137,18831.0
2015-08-04 14:30:00,76.49,76.5,76.42,76.43,32618.0,59.6215,59.6293,59.5669,59.5747,32618.0
2015-08-04 14:35:00,76.43,76.55,76.38,76.5,44372.0,59.5747,59.6682,59.5357,59.6293,44372.0
2015-08-04 14:40:00,76.49,76.55,76.48,76.54,33982.0,59.6215,59.6682,59.6137,59.6604,33982.0
2015-08-04 14:45:00,76.53,76.7,76.52,76.7,45054.0,59.6527,59.7852,59.6449,59.7852,45054.0
2015-08-04 14:50:00,76.68,76.77,76.66,76.74,39436.0,59.7696,59.8397,59.754,59.8163,39436.0
2015-08-04 14:55:00,76.74,76.74,76.64,76.68,54973.0,59.8163,59.8163,59.7384,59.7696,54973.0
2015-08-04 15:00:00,76.69,76.72,76.65,76.68,34794.0,59.7774,59.8008,59.7462,59.7696,34794.0
2015-08-04 15:05:00,76.68,76.72,76.64,76.68,34242.0,59.7696,59.8008,59.7384,59.7696,34242.0
2015-08-04 15:10:00,76.69,76.7,76.66,76.69,33176.0,59.7774,59.7852,59.754,59.7774,33176.0
2015-08-04 15:15:00,76.69,76.74,76.49,76.51,175047.0,59.7774,59.8163,59.6215,59.6371,175047.0
2015-08-04 15:20:00,76.51,76.57,76.44,76.57,78322.0,59.6371,59.6838,59.5825,59.6838,78322.0
2015-08-04 15:25:00,76.57,76.57,76.48,76.53,58674.0,59.6838,59.6838,59.6137,59.6527,58674.0
2015-08-04 15:30:00,76.52,76.62,76.51,76.58,70455.0,59.6449,59.7228,59.6371,59.6916,70455.0
2015-08-04 15:35:00,76.58,76.64,76.52,76.53,78738.0,59.6916,59.7384,59.6449,59.6527,78738.0
2015-08-04 15:40:00,76.52,76.57,76.5,76.57,68721.0,59.6449,59.6838,59.6293,59.6838,68721.0
2015-08-04 15:45:00,76.57,76.59,76.48,76.5,128850.0,59.6838,59.6994,59.6137,59.6293,128850.0
2015-08-04 15:50:00,76.5,76.6,76.49,76.59,105062.0,59.6293,59.7072,59.6215,59.6994,105062.0
2015-08-04 15:55:00,76.59,76.64,76.54,76.6,264657.0,59.6994,59.7384,59.6604,59.7072,264657.0
2015-08-05 09:30:00,77.5,77.67,77.27,77.4,152977.0,60.4087,60.5412,60.2295,60.3308,152977.0
2015-08-05 09:35:00,77.4,77.86,77.38,77.65,83487.0,60.3308,60.6893,60.3152,60.5257,83487.0
2015-08-05 09:40:00,77.64,77.73,77.47,77.54,99092.0,60.5179,60.588,60.3854,60.4399,99092.0
2015-08-05 09:45:00,77.55,77.82,77.53,77.68,68277.0,60.4477,60.6582,60.4321,60.549,68277.0
2015-08-05 09:50:00,77.7,77.74,77.31,77.38,62241.0,60.5646,60.5958,60.2606,60.3152,62241.0
2015-08-05 09:55:00,77.39,77.4,77.16,77.24,54416.0,60.323,60.3308,60.1437,60.2061,54416.0
2015-08-05 10:00:00,77.24,77.3,77.09,77.18,44149.0,60.2061,60.2528,60.0892,60.1593,44149.0
2015-08-05 10:05:00,77.18,77.34,77.18,77.3,27598.0,60.1593,60.284,60.1593,60.2528,27598.0
2015-08-05 10:10:00,77.32,77.47,77.31,77.46,45704.0,60.2684,60.3854,60.2606,60.3776,45704.0
2015-08-05 10:15:00,77.45,77.46,77.37,77.44,34199.0,60.3698,60.3776,60.3074,60.362,34199.0
2015-08-05 10:20:00,77.44,77.61,77.44,77.6,49547.0,60.362,60.4945,60.362,60.4867,49547.0
2015-08-05 10:25:00,77.6,77.71,77.6,77.7,51318.0,60.4867,60.5724,60.4867,60.5646,51318.0
2015-08-05 10:30:00,77.71,77.76,77.65,77.67,56472.0,60.5724,60.6114,60.5257,60.5412,56472.0
2015-08-05 10:35:00,77.67,77.85,77.67,77.83,94661.0,60.5412,60.6816,60.5412,60.666,94661.0
2015-08-05 10:40:00,77.84,77.93,77.81,77.83,87389.0,60.6738,60.7439,60.6504,60.666,87389.0
2015-08-05 10:45:00,77.84,77.86,77.76,77.81,42818.0,60.6738,60.6893,60.6114,60.6504,42818.0
2015-08-05 10:50:00,77.82,77.85,77.75,77.82,25067.0,60.6582,60.6816,60.6036,60.6582,25067.0
2015-08-05 10:55:00,77.83,77.83,77.56,77.56,33929.0,60.666,60.666,60.4555,60.4555,33929.0
2015-08-05 11:00:00,77.58,77.7,77.58,77.61,46033.0,60.4711,60.5646,60.4711,60.4945,46033.0
2015-08-05 11:05:00,77.61,77.68,77.51,77.63,56378.0,60.4945,60.549,60.4165,60.5101,56378.0
2015-08-05 11:10:00,77.63,77.63,77.48,77.53,38725.0,60.5101,60.5101,60.3931,60.4321,38725.0
2015-08-05 11:15:00,77.53,77.61,77.47,77.54,45834.0,60.4321,60.4945,60.3854,60.4399,45834.0
2015-08-05 11:20:00,77.54,77.6,77.5,77.6,38944.0,60.4399,60.4867,60.4087,60.4867,38944.0
2015-08-05 11:25:00,77.6,77.66,77.57,77.65,26724.0,60.4867,60.5335,60.4633,60.5257,26724.0
2015-08-05 11:30:00,77.66,77.69,77.52,77.53,30416.0,60.5335,60.5568,60.4243,60.4321,30416.0
2015-08-05 11:35:00,77.53,77.55,77.37,77.38,42252.0,60.4321,60.4477,60.3074,60.3152,42252.0
2015-08-05 11:40:00,77.38,77.4,77.27,77.28,28424.0,60.3152,60.3308,60.2295,60.2373,28424.0
2015-08-05 11:45:00,77.28,77.33,77.25,77.31,30633.0,60.2373,60.2762,60.2139,60.2606,30633.0
2015-08-05 11:50:00,77.3,77.34,77.15,77.15,43746.0,60.2528,60.284,60.1359,60.1359,43746.0
2015-08-05 11:55:00,77.14,77.17,77.01,77.02,54213.0,60.1281,60.1515,60.0268,60.0346,54213.0
2015-08-05 12:00:00,77.03,77.06,76.91,77.0,61347.0,60.0424,60.0658,59.9489,60.019,61347.0
2015-08-05 12:05:00,77.0,77.13,76.99,77.06,33107.0,60.019,60.1203,60.0112,60.0658,33107.0
2015-08-05 12:10:00,77.05,77.05,76.96,76.99,50348.0,60.058,60.058,59.9878,60.0112,50348.0
2015-08-05 12:15:00,76.97,76.97,76.91,76.91,27126.0,59.9956,59.9956,59.9489,59.9489,27126.0
2015-08-05 12:20:00,76.91,77.01,76.88,76.9,36488.0,59.9489,60.0268,59.9255,59.9411,36488.0
2015-08-05 12:25:00,76.9,76.95,76.87,76.92,39750.0,59.9411,59.98,59.9177,59.9566,39750.0
2015-08-05 12:30:00,76.92,76.93,76.77,76.85,35751.0,59.9566,59.9644,59.8397,59.9021,35751.0
2015-08-05 12:35:00,76.84,76.9,76.81,76.83,38542.0,59.8943,59.9411,59.8709,59.8865,38542.0
2015-08-05 12:40:00,76.82,76.85,76.77,76.85,20233.0,59.8787,59.9021,59.8397,59.9021,20233.0
2015-08-05 12:45:00,76.86,76.94,76.82,76.9,27026.0,59.9099,59.9722,59.8787,59.9411,27026.0
2015-08-05 12:50:00,76.91,76.93,76.82,76.84,32323.0,59.9489,59.9644,59.8787,59.8943,32323.0
2015-08-05 12:55:00,76.85,76.98,76.85,76.97,34270.0,59.9021,60.0034,59.9021,59.9956,34270.0
2015-08-05 13:00:00,76.97,76.98,76.88,76.89,19577.0,59.9956,60.0034,59.9255,59.9333,19577.0
2015-08-05 13:05:00,76.88,77.0,76.88,76.97,44333.0,59.9255,60.019,59.9255,59.9956,44333.0
2015-08-05 13:10:00,76.96,76.97,76.8,76.81,57329.0,59.9878,59.9956,59.8631,59.8709,57329.0
2015-08-05 13:15:00,76.82,76.82,76.72,76.82,43648.0,59.8787,59.8787,59.8008,59.8787,43648.0
2015-08-05 13:20:00,76.81,76.88,76.78,76.87,26256.0,59.8709,59.9255,59.8475,59.9177,26256.0
2015-08-05 13:25:00,76.88,76.93,76.83,76.93,21788.0,59.9255,59.9644,59.8865,59.9644,21788.0
2015-08-05 13:30:00,76.93,76.94,76.81,76.81,17982.0,59.9644,59.9722,59.8709,59.8709,17982.0
2015-08-05 13:35:00,76.83,76.85,76.77,76.83,43188.0,59.8865,59.9021,59.8397,59.8865,43188.0
2015-08-05 13:40:00,76.84,76.95,76.83,76.93,28361.0,59.8943,59.98,59.8865,59.9644,28361.0
2015-08-05 13:45:00,76.94,76.95,76.89,76.89,16751.0,59.9722,59.98,59.9333,59.9333,16751.0
2015-08-05 13:50:00,76.89,76.91,76.79,76.8,22984.0,59.9333,59.9489,59.8553,59.8631,22984.0
2015-08-05 13:55:00,76.81,76.93,76.8,76.9,27844.0,59.8709,59.9644,59.8631,59.9411,27844.0
2015-08-05 14:00:00,76.89,77.05,76.86,77.02,25284.0,59.9333,60.058,59.9099,60.0346,25284.0
2015-08-05 14:05:00,77.01,77.09,77.0,77.06,21489.0,60.0268,60.0892,60.019,60.0658,21489.0
2015-08-05 14:10:00,77.06,77.06,76.99,77.03,38132.0,60.0658,60.0658,60.0112,60.0424,38132.0
2015-08-05 14:15:00,77.04,77.04,76.92,76.99,42076.0,60.0502,60.0502,59.9566,60.0112,42076.0
2015-08-05 14:20:00,76.98,77.02,76.94,77.0,29943.0,60.0034,60.0346,59.9722,60.019,29943.0
2015-08-05 14:25:00,77.0,77.08,76.98,77.07,18549.0,60.019,60.0814,60.0034,60.0736,18549.0
2015-08-05 14:30:00,77.07,77.12,77.03,77.05,31893.0,60.0736,60.1125,60.0424,60.058,31893.0
2015-08-05 14:35:00,77.06,77.14,77.05,77.08,30399.0,60.0658,60.1281,60.058,60.0814,30399.0
2015-08-05 14:40:00,77.08,77.09,76.99,77.08,25320.0,60.0814,60.0892,60.0112,60.0814,25320.0
2015-08-05 14:45:00,77.07,77.14,77.04,77.12,30703.0,60.0736,60.1281,60.0502,60.1125,30703.0
2015-08-05 14:50:00,77.11,77.17,77.06,77.1,45348.0,60.1047,60.1515,60.0658,60.0969,45348.0
2015-08-05 14:55:00,77.09,77.1,76.99,77.04,26374.0,60.0892,60.0969,60.0112,60.0502,26374.0
2015-08-05 15:00:00,77.05,77.1,77.03,77.05,26513.0,60.058,60.0969,60.0424,60.058,26513.0
2015-08-05 15:05:00,77.04,77.12,77.04,77.05,27284.0,60.0502,60.1125,60.0502,60.058,27284.0
2015-08-05 15:10:00,77.06,77.15,77.06,77.11,37790.0,60.0658,60.1359,60.0658,60.1047,37790.0
2015-08-05 15:15:00,77.11,77.11,77.02,77.09,33520.0,60.1047,60.1047,60.0346,60.0892,33520.0
2015-08-05 15:20:00,77.08,77.18,77.05,77.15,37324.0,60.0814,60.1593,60.058,60.1359,37324.0
2015-08-05 15:25:00,77.15,77.17,77.04,77.06,56780.0,60.1359,60.1515,60.0502,60.0658,56780.0
2015-08-05 15:30:00,77.06,77.07,76.97,77.0,57711.0,60.0658,60.0736,59.9956,60.019,57711.0
2015-08-05 15:35:00,77.01,77.03,76.92,76.94,60822.0,60.0268,60.0424,59.9566,59.9722,60822.0
2015-08-05 15:40:00,76.94,76.96,76.88,76.9,69121.0,59.9722,59.9878,59.9255,59.9411,69121.0
2015-08-05 15:45:00,76.89,76.95,76.87,76.94,81194.0,59.9333,59.98,59.9177,59.9722,81194.0
2015-08-05 15:50:00,76.94,76.95,76.89,76.92,83516.0,59.9722,59.98,59.9333,59.9566,83516.0
2015-08-05 15:55:00,76.92,76.97,76.87,76.89,183161.0,59.9566,59.9956,59.9177,59.9333,183161.0
2015-08-06 09:30:00,76.98,76.98,76.64,76.64,105783.0,60.0034,60.0034,59.7384,59.7384,105783.0
2015-08-06 09:35:00,76.63,76.64,76.18,76.24,140842.0,59.7306,59.7384,59.3798,59.4266,140842.0
2015-08-06 09:40:00,76.25,76.55,76.21,76.45,71347.0,59.4344,59.6682,59.4032,59.5903,71347.0
2015-08-06 09:45:00,76.46,76.54,76.24,76.53,98545.0,59.5981,59.6604,59.4266,59.6527,98545.0
2015-08-06 09:50:00,76.54,76.71,76.4,76.59,62407.0,59.6604,59.793,59.5513,59.6994,62407.0
2015-08-06 09:55:00,76.58,76.8,76.51,76.77,45847.0,59.6916,59.8631,59.6371,59.8397,45847.0
2015-08-06 10:00:00,76.78,76.79,76.51,76.64,42864.0,59.8475,59.8553,59.6371,59.7384,42864.0
2015-08-06 10:05:00,76.67,76.86,76.66,76.78,54688.0,59.7618,59.9099,59.754,59.8475,54688.0
2015-08-06 10:10:00,76.78,77.05,76.76,77.01,51520.0,59.8475,60.058,59.8319,60.0268,51520.0
2015-08-06 10:15:00,76.99,77.06,76.93,76.97,32107.0,60.0112,60.0658,59.9644,59.9956,32107.0
2015-08-06 10:20:00,76.96,76.96,76.78,76.91,26628.0,59.9878,59.9878,59.8475,59.9489,26628.0
2015-08-06 10:25:00,76.92,76.98,76.88,76.88,34231.0,59.9566,60.0034,59.9255,59.9255,34231.0
2015-08-06 10:30:00,76.87,77.12,76.85,77.05,104008.0,59.9177,60.1125,59.9021,60.058,104008.0
2015-08-06 10:35:00,77.05,77.07,77.01,77.05,99292.0,60.058,60.0736,60.0268,60.058,99292.0
2015-08-06 10:40:00,77.05,77.27,77.05,77.25,78392.0,60.058,60.2295,60.058,60.2139,78392.0
2015-08-06 10:45:00,77.25,77.4,77.22,77.39,48717.0,60.2139,60.3308,60.1905,60.323,48717.0
2015-08-06 10:50:00,77.4,77.4,77.17,77.26,60168.0,60.3308,60.3308,60.1515,60.2217,60168.0
2015-08-06 10:55:00,77.25,77.28,77.06,77.12,66155.0,60.2139,60.2373,60.0658,60.1125,66155.0
2015-08-06 11:00:00,77.13,77.19,77.08,77.19,26463.0,60.1203,60.1671,60.0814,60.1671,26463.0
2015-08-06 11:05:00,77.2,77.2,77.08,77.09,28826.0,60.1749,60.1749,60.0814,60.0892,28826.0
2015-08-06 11:10:00,77.08,77.12,77.01,77.08,21119.0,60.0814,60.1125,60.0268,60.0814,21119.0
2015-08-06 11:15:00,77.07,77.15,77.07,77.14,15800.0,60.0736,60.1359,60.0736,60.1281,15800.0
2015-08-06 11:20:00,77.14,77.19,77.1,77.15,21566.0,60.1281,60.1671,60.0969,60.1359,21566.0
2015-08-06 11:25:00,77.14,77.14,76.86,76.89,37583.0,60.1281,60.1281,59.9099,59.9333,37583.0
2015-08-06 11:30:00,76.88,76.95,76.85,76.88,21628.0,59.9255,59.98,59.9021,59.9255,21628.0
2015-08-06 11:35:00,76.88,76.89,76.79,76.8,57148.0,59.9255,59.9333,59.8553,59.8631,57148.0
2015-08-06 11:40:00,76.79,77.01,76.76,76.98,32658.0,59.8553,60.0268,59.8319,60.0034,32658.0
2015-08-06 11:45:00,76.97,76.97,76.83,76.86,40613.0,59.9956,59.9956,59.8865,59.9099,40613.0
2015-08-06 11:50:00,76.85,76.9,76.77,76.86,28208.0,59.9021,59.9411,59.8397,59.9099,28208.0
2015-08-06 11:55:00,76.85,76.9,76.79,76.82,19507.0,59.9021,59.9411,59.8553,59.8787,19507.0
2015-08-06 12:00:00,76.86,77.0,76.82,76.97,27838.0,59.9099,60.019,59.8787,59.9956,27838.0
2015-08-06 12:05:00,76.97,77.07,76.92,77.04,39485.0,59.9956,60.0736,59.9566,60.0502,39485.0
2015-08-06 12:10:00,77.05,77.25,77.04,77.24,38099.0,60.058,60.2139,60.0502,60.2061,38099.0
2015-08-06 12:15:00,77.24,77.27,77.18,77.2,24941.0,60.2061,60.2295,60.1593,60.1749,24941.0
2015-08-06 12:20:00,77.2,77.21,77.1,77.16,18904.0,60.1749,60.1827,60.0969,60.1437,18904.0
2015-08-06 12:25:00,77.15,77.23,77.15,77.23,16064.0,60.1359,60.1983,60.1359,60.1983,16064.0
2015-08-06 12:30:00,77.25,77.25,77.12,77.15,20713.0,60.2139,60.2139,60.1125,60.1359,20713.0
2015-08-06 12:35:00,77.13,77.17,77.1,77.13,21127.0,60.1203,60.1515,60.0969,60.1203,21127.0
2015-08-06 12:40:00,77.13,77.22,77.08,77.12,22340.0,60.1203,60.1905,60.0814,60.1125,22340.0
2015-08-06 12:45:00,77.11,77.25,77.1,77.24,20056.0,60.1047,60.2139,60.0969,60.2061,20056.0
2015-08-06 12:50:00,77.24,77.25,77.17,77.24,29200.0,60.2061,60.2139,60.1515,60.2061,29200.0
2015-08-06 12:55:00,77.24,77.31,77.22,77.31,18471.0,60.2061,60.2606,60.1905,60.2606,18471.0
2015-08-06 13:00:00,77.32,77.45,77.28,77.42,45264.0,60.2684,60.3698,60.2373,60.3464,45264.0
2015-08-06 13:05:00,77.42,77.48,77.37,77.37,30973.0,60.3464,60.3931,60.3074,60.3074,30973.0
2015-08-06 13:10:00,77.36,77.47,77.33,77.43,27238.0,60.2996,60.3854,60.2762,60.3542,27238.0
2015-08-06 13:15:00,77.41,77.48,77.38,77.48,28189.0,60.3386,60.3931,60.3152,60.3931,28189.0
2015-08-06 13:20:00,77.48,77.59,77.45,77.58,26600.0,60.3931,60.4789,60.3698,60.4711,26600.0
2015-08-06 13:25:00,77.59,77.6,77.46,77.51,23614.0,60.4789,60.4867,60.3776,60.4165,23614.0
2015-08-06 13:30:00,77.51,77.57,77.48,77.48,44370.0,60.4165,60.4633,60.3931,60.3931,44370.0
2015-08-06 13:35:00,77.48,77.51,77.38,77.38,18873.0,60.3931,60.4165,60.3152,60.3152,18873.0
2015-08-06 13:40:00,77.39,77.56,77.39,77.53,50121.0,60.323,60.4555,60.323,60.4321,50121.0
2015-08-06 13:45:00,77.54,77.61,77.51,77.56,43496.0,60.4399,60.4945,60.4165,60.4555,43496.0
2015-08-06 13:50:00,77.58,77.6,77.54,77.57,18626.0,60.4711,60.4867,60.4399,60.4633,18626.0
2015-08-06 13:55:00,77.57,77.59,77.48,77.51,13893.0,60.4633,60.4789,60.3931,60.4165,13893.0
2015-08-06 14:00:00,77.5,77.5,77.41,77.43,49262.0,60.4087,60.4087,60.3386,60.3542,49262.0
2015-08-06 14:05:00,77.44,77.48,77.41,77.45,14688.0,60.362,60.3931,60.3386,60.3698,14688.0
2015-08-06 14:10:00,77.46,77.46,77.41,77.41,21511.0,60.3776,60.3776,60.3386,60.3386,21511.0
2015-08-06 14:15:00,77.42,77.46,77.35,77.42,41769.0,60.3464,60.3776,60.2918,60.3464,41769.0
2015-08-06 14:20:00,77.43,77.46,77.33,77.37,58723.0,60.3542,60.3776,60.2762,60.3074,58723.0
2015-08-06 14:25:00,77.38,77.46,77.38,77.45,25331.0,60.3152,60.3776,60.3152,60.3698,25331.0
2015-08-06 14:30:00,77.45,77.48,77.44,77.45,16485.0,60.3698,60.3931,60.362,60.3698,16485.0
2015-08-06 14:35:00,77.44,77.45,77.34,77.42,30100.0,60.362,60.3698,60.284,60.3464,30100.0
2015-08-06 14:40:00,77.41,77.47,77.4,77.4,14677.0,60.3386,60.3854,60.3308,60.3308,14677.0
2015-08-06 14:45:00,77.41,77.42,77.37,77.39,11118.0,60.3386,60.3464,60.3074,60.323,11118.0
2015-08-06 14:50:00,77.38,77.41,77.3,77.3,38830.0,60.3152,60.3386,60.2528,60.2528,38830.0
2015-08-06 14:55:00,77.31,77.38,77.26,77.37,45522.0,60.2606,60.3152,60.2217,60.3074,45522.0
2015-08-06 15:00:00,77.37,77.41,77.35,77.35,31129.0,60.3074,60.3386,60.2918,60.2918,31129.0
2015-08-06 15:05:00,77.35,77.42,77.35,77.41,41492.0,60.2918,60.3464,60.2918,60.3386,41492.0
2015-08-06 15:10:00,77.41,77.48,77.38,77.46,32755.0,60.3386,60.3931,60.3152,60.3776,32755.0
2015-08-06 15:15:00,77.46,77.65,77.43,77.63,63172.0,60.3776,60.5257,60.3542,60.5101,63172.0
2015-08-06 15:20:00,77.64,77.65,77.47,77.48,56812.0,60.5179,60.5257,60.3854,60.3931,56812.0
2015-08-06 15:25:00,77.48,77.53,77.44,77.5,63928.0,60.3931,60.4321,60.362,60.4087,63928.0
2015-08-06 15:30:00,77.5,77.53,77.42,77.5,57883.0,60.4087,60.4321,60.3464,60.4087,57883.0
2015-08-06 15:35:00,77.5,77.6,77.47,77.58,62776.0,60.4087,60.4867,60.3854,60.4711,62776.0
2015-08-06 15:40:00,77.59,77.62,77.5,77.54,76109.0,60.4789,60.5023,60.4087,60.4399,76109.0
2015-08-06 15:45:00,77.53,77.59,77.52,77.53,59233.0,60.4321,60.4789,60.4243,60.4321,59233.0
2015-08-06 15:50:00,77.54,77.57,77.51,77.54,72246.0,60.4399,60.4633,60.4165,60.4399,72246.0
2015-08-06 15:55:00,77.54,77.55,77.42,77.47,183433.0,60.4399,60.4477,60.3464,60.3854,183433.0
2015-08-07 09:30:00,77.52,77.52,77.11,77.5,94133.0,60.4243,60.4243,60.1047,60.4087,94133.0
2015-08-07 09:35:00,77.44,77.82,77.44,77.81,35841.0,60.362,60.6582,60.362,60.6504,35841.0
2015-08-07 09:40:00,77.81,77.97,77.75,77.86,49921.0,60.6504,60.7751,60.6036,60.6893,49921.0
2015-08-07 09:45:00,77.88,78.08,77.83,77.96,51318.0,60.7049,60.8608,60.666,60.7673,51318.0
2015-08-07 09:50:00,77.94,78.14,77.86,78.0,73174.0,60.7517,60.9076,60.6893,60.7985,73174.0
2015-08-07 09:55:00,78.0,78.03,77.71,77.79,62770.0,60.7985,60.8219,60.5724,60.6348,62770.0
2015-08-07 10:00:00,77.78,77.83,77.54,77.7,61184.0,60.627,60.666,60.4399,60.5646,61184.0
2015-08-07 10:05:00,77.71,78.0,77.66,77.93,84984.0,60.5724,60.7985,60.5335,60.7439,84984.0
2015-08-07 10:10:00,77.94,78.14,77.91,78.1,54308.0,60.7517,60.9076,60.7283,60.8764,54308.0
2015-08-07 10:15:00,78.1,78.15,77.84,77.86,46179.0,60.8764,60.9154,60.6738,60.6893,46179.0
2015-08-07 10:20:00,77.86,78.06,77.84,77.95,63458.0,60.6893,60.8452,60.6738,60.7595,63458.0
2015-08-07 10:25:00,77.92,77.95,77.83,77.92,53870.0,60.7361,60.7595,60.666,60.7361,53870.0
2015-08-07 10:30:00,77.91,77.92,77.82,77.84,33872.0,60.7283,60.7361,60.6582,60.6738,33872.0
2015-08-07 10:35:00,77.84,77.84,77.66,77.7,52478.0,60.6738,60.6738,60.5335,60.5646,52478.0
2015-08-07 10:40:00,77.7,77.86,77.66,77.74,45422.0,60.5646,60.6893,60.5335,60.5958,45422.0
2015-08-07 10:45:00,77.75,77.89,77.62,77.82,60920.0,60.6036,60.7127,60.5023,60.6582,60920.0
2015-08-07 10:50:00,77.82,77.91,77.76,77.76,25738.0,60.6582,60.7283,60.6114,60.6114,25738.0
2015-08-07 10:55:00,77.76,77.79,77.72,77.75,32371.0,60.6114,60.6348,60.5802,60.6036,32371.0
2015-08-07 11:00:00,77.76,77.82,77.69,77.69,36897.0,60.6114,60.6582,60.5568,60.5568,36897.0
2015-08-07 11:05:00,77.68,77.72,77.56,77.57,41054.0,60.549,60.5802,60.4555,60.4633,41054.0
2015-08-07 11:10:00,77.58,77.7,77.54,77.56,44319.0,60.4711,60.5646,60.4399,60.4555,44319.0
2015-08-07 11:15:00,77.56,77.57,77.36,77.39,56947.0,60.4555,60.4633,60.2996,60.323,56947.0
2015-08-07 11:20:00,77.38,77.54,77.35,77.49,37542.0,60.3152,60.4399,60.2918,60.4009,37542.0
2015-08-07 11:25:00,77.49,77.49,77.37,77.37,29691.0,60.4009,60.4009,60.3074,60.3074,29691.0
2015-08-07 11:30:00,77.38,77.56,77.37,77.55,26507.0,60.3152,60.4555,60.3074,60.4477,26507.0
2015-08-07 11:35:00,77.57,77.68,77.55,77.67,22781.0,60.4633,60.549,60.4477,60.5412,22781.0
2015-08-07 11:40:00,77.68,77.87,77.68,77.86,43009.0,60.549,60.6971,60.549,60.6893,43009.0
2015-08-07 11:45:00,77.86,77.96,77.71,77.8,68190.0,60.6893,60.7673,60.5724,60.6426,68190.0
2015-08-07 11:50:00,77.83,77.89,77.7,77.73,34975.0,60.666,60.7127,60.5646,60.588,34975.0
2015-08-07 11:55:00,77.74,77.84,77.7,77.83,50245.0,60.5958,60.6738,60.5646,60.666,50245.0
2015-08-07 12:00:00,77.84,77.88,77.78,77.78,17065.0,60.6738,60.7049,60.627,60.627,17065.0
2015-08-07 12:05:00,77.77,77.81,77.73,77.78,19467.0,60.6192,60.6504,60.588,60.627,19467.0
2015-08-07 12:10:00,77.77,77.84,77.7,77.76,48848.0,60.6192,60.6738,60.5646,60.6114,48848.0
2015-08-07 12:15:00,77.76,77.83,77.73,77.76,25775.0,60.6114,60.666,60.588,60.6114,25775.0
2015-08-07 12:20:00,77.75,77.76,77.69,77.75,46050.0,60.6036,60.6114,60.5568,60.6036,46050.0
2015-08-07 12:25:00,77.76,77.85,77.73,77.77,23834.0,60.6114,60.6816,60.588,60.6192,23834.0
2015-08-07 12:30:00,77.76,77.76,77.64,77.64,16592.0,60.6114,60.6114,60.5179,60.5179,16592.0
2015-08-07 12:35:00,77.64,77.67,77.54,77.66,31692.0,60.5179,60.5412,60.4399,60.5335,31692.0
2015-08-07 12:40:00,77.66,77.75,77.61,77.72,31953.0,60.5335,60.6036,60.4945,60.5802,31953.0
2015-08-07 12:45:00,77.71,77.75,77.65,77.66,42716.0,60.5724,60.6036,60.5257,60.5335,42716.0
2015-08-07 12:50:00,77.68,77.78,77.67,77.75,23831.0,60.549,60.627,60.5412,60.6036,23831.0
2015-08-07 12:55:00,77.74,77.76,77.65,77.74,21565.0,60.5958,60.6114,60.5257,60.5958,21565.0
2015-08-07 13:00:00,77.74,77.76,77.68,77.7,23989.0,60.5958,60.6114,60.549,60.5646,23989.0
2015-08-07 13:05:00,77.71,77.75,77.67,77.73,37894.0,60.5724,60.6036,60.5412,60.588,37894.0
2015-08-07 13:10:00,77.72,77.73,77.57,77.58,55893.0,60.5802,60.588,60.4633,60.4711,55893.0
2015-08-07 13:15:00,77.57,77.74,77.57,77.72,52153.0,60.4633,60.5958,60.4633,60.5802,52153.0
2015-08-07 13:20:00,77.72,77.75,77.68,77.7,81187.0,60.5802,60.6036,60.549,60.5646,81187.0
2015-08-07 13:25:00,77.67,77.72,77.6,77.68,22377.0,60.5412,60.5802,60.4867,60.549,22377.0
2015-08-07 13:30:00,77.69,77.73,77.65,77.68,42017.0,60.5568,60.588,60.5257,60.549,42017.0
2015-08-07 13:35:00,77.68,77.73,77.66,77.67,26716.0,60.549,60.588,60.5335,60.5412,26716.0
2015-08-07 13:40:00,77.66,77.75,77.66,77.68,27682.0,60.5335,60.6036,60.5335,60.549,27682.0
2015-08-07 13:45:00,77.67,77.7,77.58,77.61,37898.0,60.5412,60.5646,60.4711,60.4945,37898.0
2015-08-07 13:50:00,77.61,77.62,77.54,77.55,22209.0,60.4945,60.5023,60.4399,60.4477,22209.0
2015-08-07 13:55:00,77.53,77.61,77.51,77.58,30485.0,60.4321,60.4945,60.4165,60.4711,30485.0
2015-08-07 14:00:00,77.58,77.61,77.47,77.48,28364.0,60.4711,60.4945,60.3854,60.3931,28364.0
2015-08-07 14:05:00,77.47,77.54,77.44,77.51,19262.0,60.3854,60.4399,60.362,60.4165,19262.0
2015-08-07 14:10:00,77.52,77.56,77.47,77.54,27873.0,60.4243,60.4555,60.3854,60.4399,27873.0
2015-08-07 14:15:00,77.54,77.61,77.45,77.45,23942.0,60.4399,60.4945,60.3698,60.3698,23942.0
2015-08-07 14:20:00,77.44,77.47,77.36,77.46,26534.0,60.362,60.3854,60.2996,60.3776,26534.0
2015-08-07 14:25:00,77.45,77.49,77.41,77.48,30933.0,60.3698,60.4009,60.3386,60.3931,30933.0
2015-08-07 14:30:00,77.48,77.57,77.48,77.5,29979.0,60.3931,60.4633,60.3931,60.4087,29979.0
2015-08-07 14:35:00,77.5,77.55,77.47,77.48,29023.0,60.4087,60.4477,60.3854,60.3931,29023.0
2015-08-07 14:40:00,77.47,77.47,77.3,77.3,24076.0,60.3854,60.3854,60.2528,60.2528,24076.0
2015-08-07 14:45:00,77.32,77.41,77.28,77.4,25447.0,60.2684,60.3386,60.2373,60.3308,25447.0
2015-08-07 14:50:00,77.4,77.43,77.38,77.4,20244.0,60.3308,60.3542,60.3152,60.3308,20244.0
2015-08-07 14:55:00,77.4,77.41,77.25,77.26,35537.0,60.3308,60.3386,60.2139,60.2217,35537.0
2015-08-07 15:00:00,77.26,77.28,77.17,77.17,42982.0,60.2217,60.2373,60.1515,60.1515,42982.0
2015-08-07 15:05:00,77.17,77.17,77.06,77.11,44343.0,60.1515,60.1515,60.0658,60.1047,44343.0
2015-08-07 15:10:00,77.11,77.11,77.02,77.04,44702.0,60.1047,60.1047,60.0346,60.0502,44702.0
2015-08-07 15:15:00,77.05,77.07,76.94,76.98,85430.0,60.058,60.0736,59.9722,60.0034,85430.0
2015-08-07 15:20:00,76.97,77.09,76.97,77.07,69890.0,59.9956,60.0892,59.9956,60.0736,69890.0
2015-08-07 15:25:00,77.08,77.13,77.05,77.08,74482.0,60.0814,60.1203,60.058,60.0814,74482.0
2015-08-07 15:30:00,77.08,77.21,77.08,77.16,73799.0,60.0814,60.1827,60.0814,60.1437,73799.0
2015-08-07 15:35:00,77.17,77.19,77.11,77.17,55161.0,60.1515,60.1671,60.1047,60.1515,55161.0
2015-08-07 15:40:00,77.17,77.21,77.11,77.18,97586.0,60.1515,60.1827,60.1047,60.1593,97586.0
2015-08-07 15:45:00,77.19,77.25,77.18,77.22,102704.0,60.1671,60.2139,60.1593,60.1905,102704.0
2015-08-07 15:50:00,77.21,77.29,77.19,77.27,67624.0,60.1827,60.245,60.1671,60.2295,67624.0
2015-08-07 15:55:00,77.26,77.3,77.23,77.28,137323.0,60.2217,60.2528,60.1983,60.2373,137323.0
2015-08-10 09:30:00,78.04,78.46,77.9,78.33,159220.0,60.8296,61.157,60.7205,61.0557,159220.0
2015-08-10 09:35:00,78.34,78.45,78.11,78.43,77846.0,61.0635,61.1492,60.8842,61.1336,77846.0
2015-08-10 09:40:00,78.47,78.67,78.32,78.46,169742.0,61.1648,61.3207,61.0479,61.157,169742.0
2015-08-10 09:45:00,78.47,78.78,78.47,78.78,88456.0,61.1648,61.4065,61.1648,61.4065,88456.0
2015-08-10 09:50:00,78.78,79.23,78.78,79.21,136782.0,61.4065,61.7572,61.4065,61.7416,136782.0
2015-08-10 09:55:00,79.21,79.33,79.09,79.19,104284.0,61.7416,61.8352,61.6481,61.726,104284.0
2015-08-10 10:00:00,79.2,79.25,78.98,79.04,79784.0,61.7338,61.7728,61.5623,61.6091,79784.0
2015-08-10 10:05:00,79.06,79.59,79.02,79.51,193313.0,61.6247,62.0378,61.5935,61.9755,193313.0
2015-08-10 10:10:00,79.52,79.68,79.39,79.67,81872.0,61.9833,62.108,61.8819,62.1002,81872.0
2015-08-10 10:15:00,79.64,79.89,79.64,79.81,96329.0,62.0768,62.2717,62.0768,62.2093,96329.0
2015-08-10 10:20:00,79.81,79.96,79.71,79.71,225199.0,62.2093,62.3262,62.1314,62.1314,225199.0
2015-08-10 10:25:00,79.71,79.74,79.58,79.63,75695.0,62.1314,62.1547,62.03,62.069,75695.0
2015-08-10 10:30:00,79.63,79.64,79.39,79.55,99696.0,62.069,62.0768,61.8819,62.0066,99696.0
2015-08-10 10:35:00,79.53,79.78,79.52,79.71,82302.0,61.9911,62.1859,61.9833,62.1314,82302.0
2015-08-10 10:40:00,79.74,79.95,79.72,79.92,88876.0,62.1547,62.3184,62.1392,62.295,88876.0
2015-08-10 10:45:00,79.92,80.0,79.87,80.0,77888.0,62.295,62.3574,62.2561,62.3574,77888.0
2015-08-10 10:50:00,80.0,80.04,79.83,79.92,82149.0,62.3574,62.3886,62.2249,62.295,82149.0
2015-08-10 10:55:00,79.92,79.94,79.82,79.94,45383.0,62.295,62.3106,62.2171,62.3106,45383.0
2015-08-10 11:00:00,79.94,80.04,79.91,80.0,136405.0,62.3106,62.3886,62.2873,62.3574,136405.0
2015-08-10 11:05:00,80.04,80.09,79.89,79.89,129480.0,62.3886,62.4276,62.2717,62.2717,129480.0
2015-08-10 11:10:00,79.91,79.93,79.72,79.74,95291.0,62.2873,62.3028,62.1392,62.1547,95291.0
2015-08-10 11:15:00,79.75,79.85,79.66,79.8,66897.0,62.1625,62.2405,62.0924,62.2015,66897.0
2015-08-10 11:20:00,79.8,79.85,79.65,79.75,86622.0,62.2015,62.2405,62.0846,62.1625,86622.0
2015-08-10 11:25:00,79.75,79.87,79.67,79.69,101670.0,62.1625,62.2561,62.1002,62.1158,101670.0
2015-08-10 11:30:00,79.67,79.87,79.63,79.79,71675.0,62.1002,62.2561,62.069,62.1937,71675.0
2015-08-10 11:35:00,79.79,79.86,79.75,79.79,37881.0,62.1937,62.2483,62.1625,62.1937,37881.0
2015-08-10 11:40:00,79.8,79.96,79.73,79.9,64915.0,62.2015,62.3262,62.1469,62.2795,64915.0
2015-08-10 11:45:00,79.9,79.97,79.84,79.91,49388.0,62.2795,62.334,62.2327,62.2873,49388.0
2015-08-10 11:50:00,79.9,79.98,79.84,79.95,40521.0,62.2795,62.3418,62.2327,62.3184,40521.0
2015-08-10 11:55:00,79.96,79.99,79.89,79.93,65644.0,62.3262,62.3496,62.2717,62.3028,65644.0
2015-08-10 12:00:00,79.93,79.99,79.77,79.79,44999.0,62.3028,62.3496,62.1781,62.1937,44999.0
2015-08-10 12:05:00,79.79,79.85,79.77,79.83,41851.0,62.1937,62.2405,62.1781,62.2249,41851.0
2015-08-10 12:10:00,79.82,79.91,79.81,79.85,50617.0,62.2171,62.2873,62.2093,62.2405,50617.0
2015-08-10 12:15:00,79.86,79.9,79.83,79.84,56368.0,62.2483,62.2795,62.2249,62.2327,56368.0
2015-08-10 12:20:00,79.85,79.94,79.84,79.91,60147.0,62.2405,62.3106,62.2327,62.2873,60147.0
2015-08-10 12:25:00,79.92,79.97,79.88,79.88,48494.0,62.295,62.334,62.2639,62.2639,48494.0
2015-08-10 12:30:00,79.9,79.97,79.89,79.94,42520.0,62.2795,62.334,62.2717,62.3106,42520.0
2015-08-10 12:35:00,79.94,79.98,79.92,79.92,53443.0,62.3106,62.3418,62.295,62.295,53443.0
2015-08-10 12:40:00,79.92,79.98,79.87,79.98,81503.0,62.295,62.3418,62.2561,62.3418,81503.0
2015-08-10 12:45:00,79.98,80.1,79.98,80.07,77659.0,62.3418,62.4354,62.3418,62.412,77659.0
2015-08-10 12:50:00,80.07,80.12,80.0,80.05,92273.0,62.412,62.4509,62.3574,62.3964,92273.0
2015-08-10 12:55:00,80.06,80.09,80.04,80.08,38016.0,62.4042,62.4276,62.3886,62.4198,38016.0
2015-08-10 13:00:00,80.08,80.11,80.04,80.1,29558.0,62.4198,62.4431,62.3886,62.4354,29558.0
2015-08-10 13:05:00,80.09,80.15,80.08,80.15,38005.0,62.4276,62.4743,62.4198,62.4743,38005.0
2015-08-10 13:10:00,80.15,80.19,80.09,80.1,33936.0,62.4743,62.5055,62.4276,62.4354,33936.0
2015-08-10 13:15:00,80.1,80.14,80.09,80.11,22807.0,62.4354,62.4665,62.4276,62.4431,22807.0
2015-08-10 13:20:00,80.11,80.11,79.94,79.98,54289.0,62.4431,62.4431,62.3106,62.3418,54289.0
2015-08-10 13:25:00,79.99,80.02,79.9,79.97,38527.0,62.3496,62.373,62.2795,62.334,38527.0
2015-08-10 13:30:00,79.97,80.04,79.97,80.04,25463.0,62.334,62.3886,62.334,62.3886,25463.0
2015-08-10 13:35:00,80.04,80.06,79.99,79.99,41472.0,62.3886,62.4042,62.3496,62.3496,41472.0
2015-08-10 13:40:00,79.98,80.05,79.98,79.99,41456.0,62.3418,62.3964,62.3418,62.3496,41456.0
2015-08-10 13:45:00,79.98,80.04,79.93,79.94,33001.0,62.3418,62.3886,62.3028,62.3106,33001.0
2015-08-10 13:50:00,79.94,80.0,79.9,79.91,65088.0,62.3106,62.3574,62.2795,62.2873,65088.0
2015-08-10 13:55:00,79.91,79.98,79.85,79.97,45235.0,62.2873,62.3418,62.2405,62.334,45235.0
2015-08-10 14:00:00,79.96,80.0,79.89,79.94,60682.0,62.3262,62.3574,62.2717,62.3106,60682.0
2015-08-10 14:05:00,79.95,80.0,79.92,79.93,58337.0,62.3184,62.3574,62.295,62.3028,58337.0
2015-08-10 14:10:00,79.93,79.98,79.91,79.92,47955.0,62.3028,62.3418,62.2873,62.295,47955.0
2015-08-10 14:15:00,79.93,80.08,79.92,80.07,84041.0,62.3028,62.4198,62.295,62.412,84041.0
2015-08-10 14:20:00,80.07,80.13,80.06,80.08,77132.0,62.412,62.4587,62.4042,62.4198,77132.0
2015-08-10 14:25:00,80.09,80.09,80.06,80.07,51861.0,62.4276,62.4276,62.4042,62.412,51861.0
2015-08-10 14:30:00,80.07,80.08,80.0,80.01,47066.0,62.412,62.4198,62.3574,62.3652,47066.0
2015-08-10 14:35:00,80.01,80.01,79.95,79.97,50046.0,62.3652,62.3652,62.3184,62.334,50046.0
2015-08-10 14:40:00,79.97,80.01,79.88,79.9,41954.0,62.334,62.3652,62.2639,62.2795,41954.0
2015-08-10 14:45:00,79.91,79.99,79.9,79.98,28968.0,62.2873,62.3496,62.2795,62.3418,28968.0
2015-08-10 14:50:00,79.98,80.03,79.95,80.02,40294.0,62.3418,62.3808,62.3184,62.373,40294.0
2015-08-10 14:55:00,80.02,80.05,79.98,80.01,50604.0,62.373,62.3964,62.3418,62.3652,50604.0
2015-08-10 15:00:00,80.01,80.02,79.94,80.01,48225.0,62.3652,62.373,62.3106,62.3652,48225.0
2015-08-10 15:05:00,80.02,80.09,80.0,80.05,76041.0,62.373,62.4276,62.3574,62.3964,76041.0
2015-08-10 15:10:00,80.06,80.18,80.05,80.18,60633.0,62.4042,62.4977,62.3964,62.4977,60633.0
2015-08-10 15:15:00,80.18,80.19,80.14,80.17,56482.0,62.4977,62.5055,62.4665,62.4899,56482.0
2015-08-10 15:20:00,80.17,80.17,80.11,80.15,72359.0,62.4899,62.4899,62.4431,62.4743,72359.0
2015-08-10 15:25:00,80.15,80.22,80.13,80.17,77067.0,62.4743,62.5289,62.4587,62.4899,77067.0
2015-08-10 15:30:00,80.16,80.21,80.15,80.18,80357.0,62.4821,62.5211,62.4743,62.4977,80357.0
2015-08-10 15:35:00,80.19,80.23,80.15,80.17,94148.0,62.5055,62.5367,62.4743,62.4899,94148.0
2015-08-10 15:40:00,80.18,80.29,80.11,80.28,190737.0,62.4977,62.5835,62.4431,62.5757,190737.0
2015-08-10 15:45:00,80.28,80.29,80.22,80.25,149970.0,62.5757,62.5835,62.5289,62.5523,149970.0
2015-08-10 15:50:00,80.25,80.31,80.2,80.3,162793.0,62.5523,62.599,62.5133,62.5912,162793.0
2015-08-10 15:55:00,80.3,80.3,80.14,80.16,412583.0,62.5912,62.5912,62.4665,62.4821,412583.0
2015-08-11 09:30:00,78.73,78.93,77.9,78.0,444742.0,61.3675,61.5234,60.7205,60.7985,444742.0
2015-08-11 09:35:00,77.99,78.46,77.92,78.45,128641.0,60.7907,61.157,60.7361,61.1492,128641.0
2015-08-11 09:40:00,78.42,78.64,78.22,78.35,161882.0,61.1258,61.2973,60.97,61.0713,161882.0
2015-08-11 09:45:00,78.35,78.64,78.18,78.51,124794.0,61.0713,61.2973,60.9388,61.196,124794.0
2015-08-11 09:50:00,78.5,78.57,78.26,78.26,113061.0,61.1882,61.2428,61.0011,61.0011,113061.0
2015-08-11 09:55:00,78.27,78.5,78.25,78.44,137286.0,61.0089,61.1882,60.9933,61.1414,137286.0
2015-08-11 10:00:00,78.44,78.5,78.34,78.34,98223.0,61.1414,61.1882,61.0635,61.0635,98223.0
2015-08-11 10:05:00,78.35,78.49,78.24,78.41,76647.0,61.0713,61.1804,60.9855,61.1181,76647.0
2015-08-11 10:10:00,78.4,78.49,78.19,78.19,68912.0,61.1103,61.1804,60.9466,60.9466,68912.0
2015-08-11 10:15:00,78.18,78.23,78.09,78.21,48936.0,60.9388,60.9777,60.8686,60.9622,48936.0
2015-08-11 10:20:00,78.2,78.36,78.17,78.22,65963.0,60.9544,61.0791,60.931,60.97,65963.0
2015-08-11 10:25:00,78.25,78.43,78.24,78.27,77749.0,60.9933,61.1336,60.9855,61.0089,77749.0
2015-08-11 10:30:00,78.27,78.37,78.21,78.29,63266.0,61.0089,61.0869,60.9622,61.0245,63266.0
2015-08-11 10:35:00,78.3,78.38,78.23,78.35,157228.0,61.0323,61.0947,60.9777,61.0713,157228.0
2015-08-11 10:40:00,78.32,78.56,78.29,78.4,145296.0,61.0479,61.235,61.0245,61.1103,145296.0
2015-08-11 10:45:00,78.42,78.51,78.23,78.24,56389.0,61.1258,61.196,60.9777,60.9855,56389.0
2015-08-11 10:50:00,78.22,78.25,78.04,78.16,67928.0,60.97,60.9933,60.8296,60.9232,67928.0
2015-08-11 10:55:00,78.15,78.17,78.06,78.07,47969.0,60.9154,60.931,60.8452,60.853,47969.0
2015-08-11 11:00:00,78.07,78.12,77.94,77.95,95709.0,60.853,60.892,60.7517,60.7595,95709.0
2015-08-11 11:05:00,77.94,77.94,77.66,77.72,170371.0,60.7517,60.7517,60.5335,60.5802,170371.0
2015-08-11 11:10:00,77.72,77.92,77.7,77.91,87514.0,60.5802,60.7361,60.5646,60.7283,87514.0
2015-08-11 11:15:00,77.91,77.92,77.73,77.76,46385.0,60.7283,60.7361,60.588,60.6114,46385.0
2015-08-11 11:20:00,77.75,77.76,77.51,77.52,95954.0,60.6036,60.6114,60.4165,60.4243,95954.0
2015-08-11 11:25:00,77.53,77.59,77.43,77.52,101697.0,60.4321,60.4789,60.3542,60.4243,101697.0
2015-08-11 11:30:00,77.53,77.69,77.52,77.68,96488.0,60.4321,60.5568,60.4243,60.549,96488.0
2015-08-11 11:35:00,77.67,77.83,77.64,77.74,52095.0,60.5412,60.666,60.5179,60.5958,52095.0
2015-08-11 11:40:00,77.73,77.78,77.7,77.78,64035.0,60.588,60.627,60.5646,60.627,64035.0
2015-08-11 11:45:00,77.78,77.81,77.55,77.61,94118.0,60.627,60.6504,60.4477,60.4945,94118.0
2015-08-11 11:50:00,77.6,77.74,77.59,77.68,86174.0,60.4867,60.5958,60.4789,60.549,86174.0
2015-08-11 11:55:00,77.68,77.71,77.63,77.65,45648.0,60.549,60.5724,60.5101,60.5257,45648.0
2015-08-11 12:00:00,77.65,77.66,77.53,77.59,51821.0,60.5257,60.5335,60.4321,60.4789,51821.0
2015-08-11 12:05:00,77.6,77.79,77.6,77.77,43924.0,60.4867,60.6348,60.4867,60.6192,43924.0
2015-08-11 12:10:00,77.77,77.91,77.76,77.86,44680.0,60.6192,60.7283,60.6114,60.6893,44680.0
2015-08-11 12:15:00,77.84,77.86,77.79,77.83,31758.0,60.6738,60.6893,60.6348,60.666,31758.0
2015-08-11 12:20:00,77.82,77.98,77.8,77.94,37546.0,60.6582,60.7829,60.6426,60.7517,37546.0
2015-08-11 12:25:00,77.94,78.01,77.9,77.93,28212.0,60.7517,60.8063,60.7205,60.7439,28212.0
2015-08-11 12:30:00,77.93,78.02,77.86,77.97,38305.0,60.7439,60.8141,60.6893,60.7751,38305.0
2015-08-11 12:35:00,77.97,77.97,77.72,77.76,57644.0,60.7751,60.7751,60.5802,60.6114,57644.0
2015-08-11 12:40:00,77.75,77.75,77.56,77.57,78794.0,60.6036,60.6036,60.4555,60.4633,78794.0
2015-08-11 12:45:00,77.56,77.64,77.55,77.6,67883.0,60.4555,60.5179,60.4477,60.4867,67883.0
2015-08-11 12:50:00,77.62,77.63,77.5,77.61,57480.0,60.5023,60.5101,60.4087,60.4945,57480.0
2015-08-11 12:55:00,77.62,77.62,77.47,77.5,53614.0,60.5023,60.5023,60.3854,60.4087,53614.0
2015-08-11 13:00:00,77.51,77.56,77.39,77.43,59150.0,60.4165,60.4555,60.323,60.3542,59150.0
2015-08-11 13:05:00,77.43,77.49,77.31,77.36,64622.0,60.3542,60.4009,60.2606,60.2996,64622.0
2015-08-11 13:10:00,77.35,77.37,77.23,77.33,76690.0,60.2918,60.3074,60.1983,60.2762,76690.0
2015-08-11 13:15:00,77.33,77.44,77.29,77.44,41348.0,60.2762,60.362,60.245,60.362,41348.0
2015-08-11 13:20:00,77.42,77.52,77.37,77.5,52917.0,60.3464,60.4243,60.3074,60.4087,52917.0
2015-08-11 13:25:00,77.51,77.54,77.44,77.53,43120.0,60.4165,60.4399,60.362,60.4321,43120.0
2015-08-11 13:30:00,77.52,77.59,77.45,77.57,64264.0,60.4243,60.4789,60.3698,60.4633,64264.0
2015-08-11 13:35:00,77.57,77.77,77.56,77.76,67010.0,60.4633,60.6192,60.4555,60.6114,67010.0
2015-08-11 13:40:00,77.76,77.8,77.72,77.74,43400.0,60.6114,60.6426,60.5802,60.5958,43400.0
2015-08-11 13:45:00,77.74,77.75,77.65,77.7,44887.0,60.5958,60.6036,60.5257,60.5646,44887.0
2015-08-11 13:50:00,77.72,77.74,77.65,77.71,31747.0,60.5802,60.5958,60.5257,60.5724,31747.0
2015-08-11 13:55:00,77.7,77.7,77.51,77.54,38652.0,60.5646,60.5646,60.4165,60.4399,38652.0
2015-08-11 14:00:00,77.53,77.56,77.45,77.48,34876.0,60.4321,60.4555,60.3698,60.3931,34876.0
2015-08-11 14:05:00,77.47,77.66,77.45,77.66,57383.0,60.3854,60.5335,60.3698,60.5335,57383.0
2015-08-11 14:10:00,77.65,77.73,77.63,77.65,45729.0,60.5257,60.588,60.5101,60.5257,45729.0
2015-08-11 14:15:00,77.65,77.69,77.6,77.66,40145.0,60.5257,60.5568,60.4867,60.5335,40145.0
2015-08-11 14:20:00,77.67,77.74,77.63,77.72,56507.0,60.5412,60.5958,60.5101,60.5802,56507.0
2015-08-11 14:25:00,77.72,77.96,77.7,77.9,73177.0,60.5802,60.7673,60.5646,60.7205,73177.0
2015-08-11 14:30:00,77.89,78.04,77.89,77.93,79742.0,60.7127,60.8296,60.7127,60.7439,79742.0
2015-08-11 14:35:00,77.92,78.11,77.9,78.07,71440.0,60.7361,60.8842,60.7205,60.853,71440.0
2015-08-11 14:40:00,78.08,78.09,77.98,77.99,69170.0,60.8608,60.8686,60.7829,60.7907,69170.0
2015-08-11 14:45:00,77.98,77.98,77.92,77.94,43229.0,60.7829,60.7829,60.7361,60.7517,43229.0
2015-08-11 14:50:00,77.93,77.95,77.88,77.95,55659.0,60.7439,60.7595,60.7049,60.7595,55659.0
2015-08-11 14:55:00,77.97,78.07,77.97,78.01,58692.0,60.7751,60.853,60.7751,60.8063,58692.0
2015-08-11 15:00:00,78.01,78.12,78.0,78.1,57084.0,60.8063,60.892,60.7985,60.8764,57084.0
2015-08-11 15:05:00,78.09,78.17,78.03,78.05,77087.0,60.8686,60.931,60.8219,60.8374,77087.0
2015-08-11 15:10:00,78.04,78.17,77.95,78.15,80448.0,60.8296,60.931,60.7595,60.9154,80448.0
2015-08-11 15:15:00,78.15,78.19,78.05,78.06,79076.0,60.9154,60.9466,60.8374,60.8452,79076.0
2015-08-11 15:20:00,78.05,78.08,78.01,78.08,66472.0,60.8374,60.8608,60.8063,60.8608,66472.0
2015-08-11 15:25:00,78.08,78.09,78.03,78.07,93222.0,60.8608,60.8686,60.8219,60.853,93222.0
2015-08-11 15:30:00,78.07,78.07,77.94,78.0,87530.0,60.853,60.853,60.7517,60.7985,87530.0
2015-08-11 15:35:00,77.99,78.06,77.99,78.01,108964.0,60.7907,60.8452,60.7907,60.8063,108964.0
2015-08-11 15:40:00,78.0,78.08,77.96,78.06,97409.0,60.7985,60.8608,60.7673,60.8452,97409.0
2015-08-11 15:45:00,78.06,78.06,77.96,77.99,156892.0,60.8452,60.8452,60.7673,60.7907,156892.0
2015-08-11 15:50:00,77.99,78.07,77.98,78.05,154011.0,60.7907,60.853,60.7829,60.8374,154011.0
2015-08-11 15:55:00,78.04,78.08,77.97,78.05,256808.0,60.8296,60.8608,60.7751,60.8374,256808.0
2015-08-12 09:30:00,77.31,77.35,76.92,77.2,206495.0,60.2606,60.2918,59.9566,60.1749,206495.0
2015-08-12 09:35:00,77.2,77.75,77.16,77.7,122972.0,60.1749,60.6036,60.1437,60.5646,122972.0
2015-08-12 09:40:00,77.73,78.32,77.73,78.1,254953.0,60.588,61.0479,60.588,60.8764,254953.0
2015-08-12 09:45:00,78.1,78.14,77.85,77.91,173838.0,60.8764,60.9076,60.6816,60.7283,173838.0
2015-08-12 09:50:00,77.9,77.97,77.72,77.78,140993.0,60.7205,60.7751,60.5802,60.627,140993.0
2015-08-12 09:55:00,77.83,77.84,77.62,77.84,115731.0,60.666,60.6738,60.5023,60.6738,115731.0
2015-08-12 10:00:00,77.82,77.82,77.41,77.54,126945.0,60.6582,60.6582,60.3386,60.4399,126945.0
2015-08-12 10:05:00,77.53,77.56,77.21,77.32,91070.0,60.4321,60.4555,60.1827,60.2684,91070.0
2015-08-12 10:10:00,77.31,77.37,77.03,77.08,135029.0,60.2606,60.3074,60.0424,60.0814,135029.0
2015-08-12 10:15:00,77.05,77.37,77.03,77.36,52019.0,60.058,60.3074,60.0424,60.2996,52019.0
2015-08-12 10:20:00,77.35,77.35,77.04,77.1,62135.0,60.2918,60.2918,60.0502,60.0969,62135.0
2015-08-12 10:25:00,77.1,77.48,77.1,77.47,52031.0,60.0969,60.3931,60.0969,60.3854,52031.0
2015-08-12 10:30:00,77.44,77.55,77.4,77.46,46296.0,60.362,60.4477,60.3308,60.3776,46296.0
2015-08-12 10:35:00,77.45,77.54,77.31,77.4,66020.0,60.3698,60.4399,60.2606,60.3308,66020.0
2015-08-12 10:40:00,77.39,77.4,77.26,77.29,50672.0,60.323,60.3308,60.2217,60.245,50672.0
2015-08-12 10:45:00,77.29,77.31,77.16,77.26,69721.0,60.245,60.2606,60.1437,60.2217,69721.0
2015-08-12 10:50:00,77.26,77.46,77.25,77.42,80217.0,60.2217,60.3776,60.2139,60.3464,80217.0
2015-08-12 10:55:00,77.42,77.59,77.42,77.5,80110.0,60.3464,60.4789,60.3464,60.4087,80110.0
2015-08-12 11:00:00,77.5,77.79,77.45,77.77,65684.0,60.4087,60.6348,60.3698,60.6192,65684.0
2015-08-12 11:05:00,77.77,77.85,77.71,77.75,45560.0,60.6192,60.6816,60.5724,60.6036,45560.0
2015-08-12 11:10:00,77.75,77.84,77.69,77.73,63015.0,60.6036,60.6738,60.5568,60.588,63015.0
2015-08-12 11:15:00,77.74,77.84,77.68,77.79,46427.0,60.5958,60.6738,60.549,60.6348,46427.0
2015-08-12 11:20:00,77.77,77.83,77.68,77.7,38330.0,60.6192,60.666,60.549,60.5646,38330.0
2015-08-12 11:25:00,77.71,77.77,77.58,77.65,43056.0,60.5724,60.6192,60.4711,60.5257,43056.0
2015-08-12 11:30:00,77.67,77.69,77.42,77.55,53205.0,60.5412,60.5568,60.3464,60.4477,53205.0
2015-08-12 11:35:00,77.57,77.61,77.52,77.59,27719.0,60.4633,60.4945,60.4243,60.4789,27719.0
2015-08-12 11:40:00,77.59,77.62,77.45,77.47,42709.0,60.4789,60.5023,60.3698,60.3854,42709.0
2015-08-12 11:45:00,77.48,77.49,77.4,77.4,40237.0,60.3931,60.4009,60.3308,60.3308,40237.0
2015-08-12 11:50:00,77.41,77.45,77.36,77.4,25895.0,60.3386,60.3698,60.2996,60.3308,25895.0
2015-08-12 11:55:00,77.4,77.51,77.38,77.48,33357.0,60.3308,60.4165,60.3152,60.3931,33357.0
2015-08-12 12:00:00,77.48,77.48,77.05,77.08,145303.0,60.3931,60.3931,60.058,60.0814,145303.0
2015-08-12 12:05:00,77.08,77.29,77.05,77.28,67980.0,60.0814,60.245,60.058,60.2373,67980.0
2015-08-12 12:10:00,77.28,77.4,77.27,77.4,26266.0,60.2373,60.3308,60.2295,60.3308,26266.0
2015-08-12 12:15:00,77.4,77.43,77.36,77.42,31321.0,60.3308,60.3542,60.2996,60.3464,31321.0
2015-08-12 12:20:00,77.41,77.42,77.3,77.35,43262.0,60.3386,60.3464,60.2528,60.2918,43262.0
2015-08-12 12:25:00,77.36,77.47,77.28,77.46,42503.0,60.2996,60.3854,60.2373,60.3776,42503.0
2015-08-12 12:30:00,77.47,77.57,77.45,77.55,39690.0,60.3854,60.4633,60.3698,60.4477,39690.0
2015-08-12 12:35:00,77.55,77.68,77.54,77.65,46790.0,60.4477,60.549,60.4399,60.5257,46790.0
2015-08-12 12:40:00,77.66,77.75,77.64,77.73,34257.0,60.5335,60.6036,60.5179,60.588,34257.0
2015-08-12 12:45:00,77.73,77.75,77.66,77.66,62404.0,60.588,60.6036,60.5335,60.5335,62404.0
2015-08-12 12:50:00,77.66,77.75,77.61,77.75,44062.0,60.5335,60.6036,60.4945,60.6036,44062.0
2015-08-12 12:55:00,77.76,77.78,77.67,77.76,44194.0,60.6114,60.627,60.5412,60.6114,44194.0
2015-08-12 13:00:00,77.76,77.92,77.76,77.9,43034.0,60.6114,60.7361,60.6114,60.7205,43034.0
2015-08-12 13:05:00,77.91,78.05,77.89,77.91,112683.0,60.7283,60.8374,60.7127,60.7283,112683.0
2015-08-12 13:10:00,77.92,77.95,77.87,77.89,27639.0,60.7361,60.7595,60.6971,60.7127,27639.0
2015-08-12 13:15:00,77.9,78.08,77.9,78.06,35688.0,60.7205,60.8608,60.7205,60.8452,35688.0
2015-08-12 13:20:00,78.08,78.14,78.04,78.13,41406.0,60.8608,60.9076,60.8296,60.8998,41406.0
2015-08-12 13:25:00,78.13,78.24,78.11,78.19,75873.0,60.8998,60.9855,60.8842,60.9466,75873.0
2015-08-12 13:30:00,78.19,78.19,78.09,78.12,54917.0,60.9466,60.9466,60.8686,60.892,54917.0
2015-08-12 13:35:00,78.12,78.23,78.09,78.19,60215.0,60.892,60.9777,60.8686,60.9466,60215.0
2015-08-12 13:40:00,78.18,78.21,78.14,78.18,32392.0,60.9388,60.9622,60.9076,60.9388,32392.0
2015-08-12 13:45:00,78.19,78.2,77.82,78.09,323921.0,60.9466,60.9544,60.6582,60.8686,323921.0
2015-08-12 13:50:00,78.09,78.32,78.05,78.3,51525.0,60.8686,61.0479,60.8374,61.0323,51525.0
2015-08-12 13:55:00,78.3,78.33,78.26,78.29,45431.0,61.0323,61.0557,61.0011,61.0245,45431.0
2015-08-12 14:00:00,78.29,78.32,78.13,78.13,29390.0,61.0245,61.0479,60.8998,60.8998,29390.0
2015-08-12 14:05:00,78.13,78.22,78.09,78.2,57813.0,60.8998,60.97,60.8686,60.9544,57813.0
2015-08-12 14:10:00,78.2,78.32,78.19,78.31,36604.0,60.9544,61.0479,60.9466,61.0401,36604.0
2015-08-12 14:15:00,78.32,78.4,78.2,78.4,46251.0,61.0479,61.1103,60.9544,61.1103,46251.0
2015-08-12 14:20:00,78.39,78.45,78.36,78.39,41263.0,61.1025,61.1492,61.0791,61.1025,41263.0
2015-08-12 14:25:00,78.39,78.43,78.31,78.32,58080.0,61.1025,61.1336,61.0401,61.0479,58080.0
2015-08-12 14:30:00,78.32,78.41,78.31,78.34,55221.0,61.0479,61.1181,61.0401,61.0635,55221.0
2015-08-12 14:35:00,78.31,78.47,78.29,78.47,48622.0,61.0401,61.1648,61.0245,61.1648,48622.0
2015-08-12 14:40:00,78.48,78.59,78.44,78.56,56659.0,61.1726,61.2584,61.1414,61.235,56659.0
2015-08-12 14:45:00,78.57,78.8,78.55,78.78,89074.0,61.2428,61.422,61.2272,61.4065,89074.0
2015-08-12 14:50:00,78.78,78.85,78.75,78.83,109673.0,61.4065,61.461,61.3831,61.4454,109673.0
2015-08-12 14:55:00,78.83,78.84,78.76,78.82,70330.0,61.4454,61.4532,61.3909,61.4376,70330.0
2015-08-12 15:00:00,78.82,78.91,78.79,78.79,64628.0,61.4376,61.5078,61.4143,61.4143,64628.0
2015-08-12 15:05:00,78.79,78.87,78.78,78.85,51247.0,61.4143,61.4766,61.4065,61.461,51247.0
2015-08-12 15:10:00,78.86,78.88,78.8,78.82,53973.0,61.4688,61.4844,61.422,61.4376,53973.0
2015-08-12 15:15:00,78.83,78.88,78.79,78.86,61212.0,61.4454,61.4844,61.4143,61.4688,61212.0
2015-08-12 15:20:00,78.85,78.99,78.82,78.99,70644.0,61.461,61.5701,61.4376,61.5701,70644.0
2015-08-12 15:25:00,78.99,79.06,78.93,79.06,121859.0,61.5701,61.6247,61.5234,61.6247,121859.0
2015-08-12 15:30:00,79.04,79.11,79.03,79.11,145253.0,61.6091,61.6637,61.6013,61.6637,145253.0
2015-08-12 15:35:00,79.12,79.12,79.01,79.02,89906.0,61.6715,61.6715,61.5857,61.5935,89906.0
2015-08-12 15:40:00,79.02,79.05,78.94,79.02,156874.0,61.5935,61.6169,61.5312,61.5935,156874.0
2015-08-12 15:45:00,79.02,79.03,78.95,79.0,149325.0,61.5935,61.6013,61.539,61.5779,149325.0
2015-08-12 15:50:00,79.01,79.07,78.98,78.99,189940.0,61.5857,61.6325,61.5623,61.5701,189940.0
2015-08-12 15:55:00,79.0,79.0,78.85,78.93,310792.0,61.5779,61.5779,61.461,61.5234,310792.0
2015-08-13 09:30:00,78.55,78.55,77.8,78.33,182865.0,61.2272,61.2272,60.6426,61.0557,182865.0
2015-08-13 09:35:00,78.31,78.37,77.95,78.31,143464.0,61.0401,61.0869,60.7595,61.0401,143464.0
2015-08-13 09:40:00,78.33,78.55,78.24,78.5,125185.0,61.0557,61.2272,60.9855,61.1882,125185.0
2015-08-13 09:45:00,78.49,78.53,78.14,78.19,64756.0,61.1804,61.2116,60.9076,60.9466,64756.0
2015-08-13 09:50:00,78.21,78.44,78.19,78.36,93824.0,60.9622,61.1414,60.9466,61.0791,93824.0
2015-08-13 09:55:00,78.35,78.58,78.28,78.47,90784.0,61.0713,61.2506,61.0167,61.1648,90784.0
2015-08-13 10:00:00,78.44,78.46,78.05,78.1,118247.0,61.1414,61.157,60.8374,60.8764,118247.0
2015-08-13 10:05:00,78.09,78.17,77.99,78.11,115356.0,60.8686,60.931,60.7907,60.8842,115356.0
2015-08-13 10:10:00,78.11,78.25,78.0,78.01,66119.0,60.8842,60.9933,60.7985,60.8063,66119.0
2015-08-13 10:15:00,78.0,78.05,77.92,78.0,65321.0,60.7985,60.8374,60.7361,60.7985,65321.0
2015-08-13 10:20:00,77.99,78.07,77.95,78.05,49509.0,60.7907,60.853,60.7595,60.8374,49509.0
2015-08-13 10:25:00,78.05,78.16,78.03,78.06,40493.0,60.8374,60.9232,60.8219,60.8452,40493.0
2015-08-13 10:30:00,78.05,78.05,77.92,78.0,48097.0,60.8374,60.8374,60.7361,60.7985,48097.0
2015-08-13 10:35:00,78.0,78.13,77.99,78.08,52239.0,60.7985,60.8998,60.7907,60.8608,52239.0
2015-08-13 10:40:00,78.09,78.2,78.09,78.12,56676.0,60.8686,60.9544,60.8686,60.892,56676.0
2015-08-13 10:45:00,78.12,78.12,77.92,77.94,61264.0,60.892,60.892,60.7361,60.7517,61264.0
2015-08-13 10:50:00,77.95,78.13,77.9,78.13,66965.0,60.7595,60.8998,60.7205,60.8998,66965.0
2015-08-13 10:55:00,78.13,78.15,78.01,78.09,42160.0,60.8998,60.9154,60.8063,60.8686,42160.0
2015-08-13 11:00:00,78.08,78.14,78.02,78.06,31773.0,60.8608,60.9076,60.8141,60.8452,31773.0
2015-08-13 11:05:00,78.07,78.09,77.98,78.05,78668.0,60.853,60.8686,60.7829,60.8374,78668.0
2015-08-13 11:10:00,78.04,78.11,78.0,78.05,56760.0,60.8296,60.8842,60.7985,60.8374,56760.0
2015-08-13 11:15:00,78.05,78.17,78.05,78.12,48400.0,60.8374,60.931,60.8374,60.892,48400.0
2015-08-13 11:20:00,78.12,78.15,78.02,78.13,54995.0,60.892,60.9154,60.8141,60.8998,54995.0
2015-08-13 11:25:00,78.12,78.12,77.91,77.97,36631.0,60.892,60.892,60.7283,60.7751,36631.0
2015-08-13 11:30:00,77.98,78.05,77.9,78.04,32941.0,60.7829,60.8374,60.7205,60.8296,32941.0
2015-08-13 11:35:00,78.03,78.05,77.79,77.8,58182.0,60.8219,60.8374,60.6348,60.6426,58182.0
2015-08-13 11:40:00,77.8,77.85,77.75,77.79,40335.0,60.6426,60.6816,60.6036,60.6348,40335.0
2015-08-13 11:45:00,77.8,77.95,77.79,77.95,39174.0,60.6426,60.7595,60.6348,60.7595,39174.0
2015-08-13 11:50:00,77.95,77.97,77.75,77.79,44383.0,60.7595,60.7751,60.6036,60.6348,44383.0
2015-08-13 11:55:00,77.78,77.85,77.75,77.82,37942.0,60.627,60.6816,60.6036,60.6582,37942.0
2015-08-13 12:00:00,77.82,77.97,77.82,77.96,40404.0,60.6582,60.7751,60.6582,60.7673,40404.0
2015-08-13 12:05:00,77.97,78.05,77.93,77.94,62286.0,60.7751,60.8374,60.7439,60.7517,62286.0
2015-08-13 12:10:00,77.93,78.06,77.93,78.05,30665.0,60.7439,60.8452,60.7439,60.8374,30665.0
2015-08-13 12:15:00,78.05,78.08,78.0,78.01,33566.0,60.8374,60.8608,60.7985,60.8063,33566.0
2015-08-13 12:20:00,78.01,78.03,77.97,77.99,43792.0,60.8063,60.8219,60.7751,60.7907,43792.0
2015-08-13 12:25:00,78.0,78.08,77.99,78.04,46429.0,60.7985,60.8608,60.7907,60.8296,46429.0
2015-08-13 12:30:00,78.05,78.07,77.97,77.97,23418.0,60.8374,60.853,60.7751,60.7751,23418.0
2015-08-13 12:35:00,77.97,78.02,77.94,77.99,24116.0,60.7751,60.8141,60.7517,60.7907,24116.0
2015-08-13 12:40:00,78.0,78.0,77.88,77.9,31772.0,60.7985,60.7985,60.7049,60.7205,31772.0
2015-08-13 12:45:00,77.89,77.9,77.83,77.87,36308.0,60.7127,60.7205,60.666,60.6971,36308.0
2015-08-13 12:50:00,77.87,77.88,77.79,77.8,34772.0,60.6971,60.7049,60.6348,60.6426,34772.0
2015-08-13 12:55:00,77.79,77.82,77.77,77.78,32228.0,60.6348,60.6582,60.6192,60.627,32228.0
2015-08-13 13:00:00,77.78,77.84,77.76,77.84,53245.0,60.627,60.6738,60.6114,60.6738,53245.0
2015-08-13 13:05:00,77.84,77.89,77.82,77.86,42397.0,60.6738,60.7127,60.6582,60.6893,42397.0
2015-08-13 13:10:00,77.85,77.9,77.81,77.86,50279.0,60.6816,60.7205,60.6504,60.6893,50279.0
2015-08-13 13:15:00,77.85,77.91,77.82,77.86,41392.0,60.6816,60.7283,60.6582,60.6893,41392.0
2015-08-13 13:20:00,77.85,77.93,77.84,77.86,22534.0,60.6816,60.7439,60.6738,60.6893,22534.0
2015-08-13 13:25:00,77.86,77.89,77.84,77.89,25023.0,60.6893,60.7127,60.6738,60.7127,25023.0
2015-08-13 13:30:00,77.89,77.95,77.87,77.89,30324.0,60.7127,60.7595,60.6971,60.7127,30324.0
2015-08-13 13:35:00,77.89,77.91,77.77,77.85,91679.0,60.7127,60.7283,60.6192,60.6816,91679.0
2015-08-13 13:40:00,77.87,77.91,77.79,77.83,94773.0,60.6971,60.7283,60.6348,60.666,94773.0
2015-08-13 13:45:00,77.84,77.89,77.81,77.82,47578.0,60.6738,60.7127,60.6504,60.6582,47578.0
2015-08-13 13:50:00,77.81,77.87,77.78,77.87,46755.0,60.6504,60.6971,60.627,60.6971,46755.0
2015-08-13 13:55:00,77.87,77.88,77.83,77.87,54262.0,60.6971,60.7049,60.666,60.6971,54262.0
2015-08-13 14:00:00,77.86,77.93,77.83,77.9,41366.0,60.6893,60.7439,60.666,60.7205,41366.0
2015-08-13 14:05:00,77.9,77.91,77.85,77.91,27467.0,60.7205,60.7283,60.6816,60.7283,27467.0
2015-08-13 14:10:00,77.91,77.92,77.86,77.91,32953.0,60.7283,60.7361,60.6893,60.7283,32953.0
2015-08-13 14:15:00,77.9,77.9,77.85,77.88,28565.0,60.7205,60.7205,60.6816,60.7049,28565.0
2015-08-13 14:20:00,77.87,77.93,77.86,77.92,29156.0,60.6971,60.7439,60.6893,60.7361,29156.0
2015-08-13 14:25:00,77.92,78.01,77.89,78.0,45379.0,60.7361,60.8063,60.7127,60.7985,45379.0
2015-08-13 14:30:00,78.0,78.04,77.99,77.99,33755.0,60.7985,60.8296,60.7907,60.7907,33755.0
2015-08-13 14:35:00,78.0,78.06,77.99,78.02,30676.0,60.7985,60.8452,60.7907,60.8141,30676.0
2015-08-13 14:40:00,78.02,78.03,77.98,78.0,39006.0,60.8141,60.8219,60.7829,60.7985,39006.0
2015-08-13 14:45:00,77.99,78.02,77.94,77.98,48006.0,60.7907,60.8141,60.7517,60.7829,48006.0
2015-08-13 14:50:00,77.99,78.02,77.97,77.98,44265.0,60.7907,60.8141,60.7751,60.7829,44265.0
2015-08-13 14:55:00,77.98,78.01,77.96,78.0,22104.0,60.7829,60.8063,60.7673,60.7985,22104.0
2015-08-13 15:00:00,78.0,78.02,77.96,78.01,37629.0,60.7985,60.8141,60.7673,60.8063,37629.0
2015-08-13 15:05:00,78.01,78.02,77.87,77.91,49910.0,60.8063,60.8141,60.6971,60.7283,49910.0
2015-08-13 15:10:00,77.91,77.96,77.85,77.94,50255.0,60.7283,60.7673,60.6816,60.7517,50255.0
2015-08-13 15:15:00,77.94,77.96,77.91,77.91,35653.0,60.7517,60.7673,60.7283,60.7283,35653.0
2015-08-13 15:20:00,77.91,77.93,77.82,77.84,75107.0,60.7283,60.7439,60.6582,60.6738,75107.0
2015-08-13 15:25:00,77.84,77.87,77.83,77.84,52611.0,60.6738,60.6971,60.666,60.6738,52611.0
2015-08-13 15:30:00,77.84,77.85,77.79,77.8,76125.0,60.6738,60.6816,60.6348,60.6426,76125.0
2015-08-13 15:35:00,77.8,77.82,77.75,77.77,84908.0,60.6426,60.6582,60.6036,60.6192,84908.0
2015-08-13 15:40:00,77.77,77.8,77.7,77.76,87838.0,60.6192,60.6426,60.5646,60.6114,87838.0
2015-08-13 15:45:00,77.75,77.77,77.7,77.73,107222.0,60.6036,60.6192,60.5646,60.588,107222.0
2015-08-13 15:50:00,77.74,77.77,77.73,77.75,138960.0,60.5958,60.6192,60.588,60.6036,138960.0
2015-08-13 15:55:00,77.75,77.77,77.7,77.74,235545.0,60.6036,60.6192,60.5646,60.5958,235545.0
2015-08-14 09:30:00,77.66,78.2,77.6,78.02,84235.0,60.5335,60.9544,60.4867,60.8141,84235.0
2015-08-14 09:35:00,77.98,78.17,77.98,78.03,94595.0,60.7829,60.931,60.7829,60.8219,94595.0
2015-08-14 09:40:00,78.01,78.01,77.76,77.96,119638.0,60.8063,60.8063,60.6114,60.7673,119638.0
2015-08-14 09:45:00,77.94,78.0,77.87,77.99,93171.0,60.7517,60.7985,60.6971,60.7907,93171.0
2015-08-14 09:50:00,77.99,77.99,77.87,77.91,34777.0,60.7907,60.7907,60.6971,60.7283,34777.0
2015-08-14 09:55:00,77.93,77.97,77.75,77.97,29937.0,60.7439,60.7751,60.6036,60.7751,29937.0
2015-08-14 10:00:00,77.97,78.06,77.92,77.98,66875.0,60.7751,60.8452,60.7361,60.7829,66875.0
2015-08-14 10:05:00,77.99,78.03,77.92,78.01,75766.0,60.7907,60.8219,60.7361,60.8063,75766.0
2015-08-14 10:10:00,78.01,78.25,78.0,78.24,64274.0,60.8063,60.9933,60.7985,60.9855,64274.0
2015-08-14 10:15:00,78.25,78.55,78.24,78.5,97163.0,60.9933,61.2272,60.9855,61.1882,97163.0
2015-08-14 10:20:00,78.5,78.73,78.47,78.7,71488.0,61.1882,61.3675,61.1648,61.3441,71488.0
2015-08-14 10:25:00,78.71,78.71,78.41,78.43,83259.0,61.3519,61.3519,61.1181,61.1336,83259.0
2015-08-14 10:30:00,78.41,78.48,78.39,78.45,40290.0,61.1181,61.1726,61.1025,61.1492,40290.0
2015-08-14 10:35:00,78.47,78.48,78.31,78.32,43429.0,61.1648,61.1726,61.0401,61.0479,43429.0
2015-08-14 10:40:00,78.3,78.41,78.27,78.27,36118.0,61.0323,61.1181,61.0089,61.0089,36118.0
2015-08-14 10:45:00,78.28,78.34,78.23,78.29,33285.0,61.0167,61.0635,60.9777,61.0245,33285.0
2015-08-14 10:50:00,78.3,78.37,78.29,78.37,23959.0,61.0323,61.0869,61.0245,61.0869,23959.0
2015-08-14 10:55:00,78.37,78.48,78.37,78.45,35034.0,61.0869,61.1726,61.0869,61.1492,35034.0
2015-08-14 11:00:00,78.43,78.49,78.39,78.42,35113.0,61.1336,61.1804,61.1025,61.1258,35113.0
2015-08-14 11:05:00,78.42,78.43,78.3,78.34,56951.0,61.1258,61.1336,61.0323,61.0635,56951.0
2015-08-14 11:10:00,78.32,78.41,78.3,78.36,26461.0,61.0479,61.1181,61.0323,61.0791,26461.0
2015-08-14 11:15:00,78.34,78.42,78.33,78.38,59271.0,61.0635,61.1258,61.0557,61.0947,59271.0
2015-08-14 11:20:00,78.37,78.49,78.36,78.49,20883.0,61.0869,61.1804,61.0791,61.1804,20883.0
2015-08-14 11:25:00,78.49,78.5,78.4,78.42,38868.0,61.1804,61.1882,61.1103,61.1258,38868.0
2015-08-14 11:30:00,78.42,78.43,78.36,78.39,29273.0,61.1258,61.1336,61.0791,61.1025,29273.0
2015-08-14 11:35:00,78.38,78.55,78.37,78.55,72752.0,61.0947,61.2272,61.0869,61.2272,72752.0
2015-08-14 11:40:00,78.55,78.71,78.54,78.64,34515.0,61.2272,61.3519,61.2194,61.2973,34515.0
2015-08-14 11:45:00,78.64,78.67,78.57,78.58,18137.0,61.2973,61.3207,61.2428,61.2506,18137.0
2015-08-14 11:50:00,78.58,78.67,78.58,78.58,20667.0,61.2506,61.3207,61.2506,61.2506,20667.0
2015-08-14 11:55:00,78.59,78.6,78.51,78.55,53535.0,61.2584,61.2662,61.196,61.2272,53535.0
2015-08-14 12:00:00,78.54,78.63,78.54,78.62,29354.0,61.2194,61.2895,61.2194,61.2817,29354.0
2015-08-14 12:05:00,78.62,78.62,78.52,78.55,25034.0,61.2817,61.2817,61.2038,61.2272,25034.0
2015-08-14 12:10:00,78.54,78.6,78.51,78.54,53034.0,61.2194,61.2662,61.196,61.2194,53034.0
2015-08-14 12:15:00,78.55,78.65,78.53,78.64,39980.0,61.2272,61.3051,61.2116,61.2973,39980.0
2015-08-14 12:20:00,78.64,78.69,78.6,78.68,23520.0,61.2973,61.3363,61.2662,61.3285,23520.0
2015-08-14 12:25:00,78.69,78.72,78.67,78.68,35499.0,61.3363,61.3597,61.3207,61.3285,35499.0
2015-08-14 12:30:00,78.67,78.68,78.62,78.64,27055.0,61.3207,61.3285,61.2817,61.2973,27055.0
2015-08-14 12:35:00,78.62,78.63,78.53,78.54,35232.0,61.2817,61.2895,61.2116,61.2194,35232.0
2015-08-14 12:40:00,78.52,78.58,78.45,78.45,23158.0,61.2038,61.2506,61.1492,61.1492,23158.0
2015-08-14 12:45:00,78.45,78.45,78.28,78.32,46919.0,61.1492,61.1492,61.0167,61.0479,46919.0
2015-08-14 12:50:00,78.32,78.44,78.3,78.43,26513.0,61.0479,61.1414,61.0323,61.1336,26513.0
2015-08-14 12:55:00,78.44,78.51,78.43,78.48,24848.0,61.1414,61.196,61.1336,61.1726,24848.0
2015-08-14 13:00:00,78.48,78.48,78.33,78.36,22560.0,61.1726,61.1726,61.0557,61.0791,22560.0
2015-08-14 13:05:00,78.37,78.45,78.37,78.45,16503.0,61.0869,61.1492,61.0869,61.1492,16503.0
2015-08-14 13:10:00,78.45,78.6,78.43,78.58,21245.0,61.1492,61.2662,61.1336,61.2506,21245.0
2015-08-14 13:15:00,78.59,78.67,78.59,78.61,16236.0,61.2584,61.3207,61.2584,61.2739,16236.0
2015-08-14 13:20:00,78.62,78.64,78.57,78.59,22628.0,61.2817,61.2973,61.2428,61.2584,22628.0
2015-08-14 13:25:00,78.59,78.6,78.5,78.52,17932.0,61.2584,61.2662,61.1882,61.2038,17932.0
2015-08-14 13:30:00,78.52,78.54,78.47,78.48,18022.0,61.2038,61.2194,61.1648,61.1726,18022.0
2015-08-14 13:35:00,78.48,78.57,78.48,78.51,28853.0,61.1726,61.2428,61.1726,61.196,28853.0
2015-08-14 13:40:00,78.5,78.55,78.49,78.51,22179.0,61.1882,61.2272,61.1804,61.196,22179.0
2015-08-14 13:45:00,78.5,78.5,78.41,78.44,21108.0,61.1882,61.1882,61.1181,61.1414,21108.0
2015-08-14 13:50:00,78.45,78.49,78.43,78.48,10940.0,61.1492,61.1804,61.1336,61.1726,10940.0
2015-08-14 13:55:00,78.49,78.51,78.45,78.5,22312.0,61.1804,61.196,61.1492,61.1882,22312.0
2015-08-14 14:00:00,78.48,78.5,78.46,78.49,14857.0,61.1726,61.1882,61.157,61.1804,14857.0
2015-08-14 14:05:00,78.5,78.52,78.4,78.43,16147.0,61.1882,61.2038,61.1103,61.1336,16147.0
2015-08-14 14:10:00,78.42,78.49,78.42,78.49,17386.0,61.1258,61.1804,61.1258,61.1804,17386.0
2015-08-14 14:15:00,78.48,78.48,78.4,78.41,43794.0,61.1726,61.1726,61.1103,61.1181,43794.0
2015-08-14 14:20:00,78.42,78.48,78.41,78.48,30592.0,61.1258,61.1726,61.1181,61.1726,30592.0
2015-08-14 14:25:00,78.48,78.5,78.41,78.41,22050.0,61.1726,61.1882,61.1181,61.1181,22050.0
2015-08-14 14:30:00,78.41,78.45,78.36,78.4,22923.0,61.1181,61.1492,61.0791,61.1103,22923.0
2015-08-14 14:35:00,78.4,78.46,78.37,78.46,13260.0,61.1103,61.157,61.0869,61.157,13260.0
2015-08-14 14:40:00,78.45,78.46,78.36,78.39,21295.0,61.1492,61.157,61.0791,61.1025,21295.0
2015-08-14 14:45:00,78.39,78.42,78.38,78.39,20209.0,61.1025,61.1258,61.0947,61.1025,20209.0
2015-08-14 14:50:00,78.39,78.43,78.37,78.42,44546.0,61.1025,61.1336,61.0869,61.1258,44546.0
2015-08-14 14:55:00,78.42,78.48,78.41,78.45,41632.0,61.1258,61.1726,61.1181,61.1492,41632.0
2015-08-14 15:00:00,78.45,78.52,78.45,78.51,27477.0,61.1492,61.2038,61.1492,61.196,27477.0
2015-08-14 15:05:00,78.51,78.53,78.48,78.49,23195.0,61.196,61.2116,61.1726,61.1804,23195.0
2015-08-14 15:10:00,78.49,78.59,78.48,78.59,39542.0,61.1804,61.2584,61.1726,61.2584,39542.0
2015-08-14 15:15:00,78.59,78.59,78.55,78.56,35458.0,61.2584,61.2584,61.2272,61.235,35458.0
2015-08-14 15:20:00,78.56,78.62,78.56,78.58,56831.0,61.235,61.2817,61.235,61.2506,56831.0
2015-08-14 15:25:00,78.58,78.62,78.56,78.62,39210.0,61.2506,61.2817,61.235,61.2817,39210.0
2015-08-14 15:30:00,78.62,78.67,78.58,78.58,37320.0,61.2817,61.3207,61.2506,61.2506,37320.0
2015-08-14 15:35:00,78.58,78.62,78.58,78.58,57930.0,61.2506,61.2817,61.2506,61.2506,57930.0
2015-08-14 15:40:00,78.59,78.59,78.54,78.54,51402.0,61.2584,61.2584,61.2194,61.2194,51402.0
2015-08-14 15:45:00,78.54,78.57,78.5,78.55,83172.0,61.2194,61.2428,61.1882,61.2272,83172.0
2015-08-14 15:50:00,78.55,78.58,78.5,78.54,59648.0,61.2272,61.2506,61.1882,61.2194,59648.0
2015-08-14 15:55:00,78.53,78.54,78.48,78.49,214271.0,61.2116,61.2194,61.1726,61.1804,214271.0
2015-08-17 09:30:00,78.13,78.15,77.68,77.68,127121.0,60.8998,60.9154,60.549,60.549,127121.0
2015-08-17 09:35:00,77.74,77.76,77.46,77.59,117598.0,60.5958,60.6114,60.3776,60.4789,117598.0
2015-08-17 09:40:00,77.58,77.6,77.37,77.37,150346.0,60.4711,60.4867,60.3074,60.3074,150346.0
2015-08-17 09:45:00,77.37,77.44,77.32,77.32,81375.0,60.3074,60.362,60.2684,60.2684,81375.0
2015-08-17 09:50:00,77.32,77.33,77.21,77.25,108713.0,60.2684,60.2762,60.1827,60.2139,108713.0
2015-08-17 09:55:00,77.23,77.56,77.23,77.54,67492.0,60.1983,60.4555,60.1983,60.4399,67492.0
2015-08-17 10:00:00,77.52,77.58,77.43,77.56,93335.0,60.4243,60.4711,60.3542,60.4555,93335.0
2015-08-17 10:05:00,77.55,77.76,77.54,77.72,100086.0,60.4477,60.6114,60.4399,60.5802,100086.0
2015-08-17 10:10:00,77.73,77.75,77.56,77.72,95867.0,60.588,60.6036,60.4555,60.5802,95867.0
2015-08-17 10:15:00,77.74,78.04,77.73,77.96,85123.0,60.5958,60.8296,60.588,60.7673,85123.0
2015-08-17 10:20:00,77.95,78.05,77.91,77.92,109090.0,60.7595,60.8374,60.7283,60.7361,109090.0
2015-08-17 10:25:00,77.91,78.02,77.88,77.95,54895.0,60.7283,60.8141,60.7049,60.7595,54895.0
2015-08-17 10:30:00,77.96,78.03,77.91,77.93,82861.0,60.7673,60.8219,60.7283,60.7439,82861.0
2015-08-17 10:35:00,77.91,77.92,77.7,77.76,45143.0,60.7283,60.7361,60.5646,60.6114,45143.0
2015-08-17 10:40:00,77.76,77.88,77.75,77.8,56787.0,60.6114,60.7049,60.6036,60.6426,56787.0
2015-08-17 10:45:00,77.8,77.9,77.75,77.77,45446.0,60.6426,60.7205,60.6036,60.6192,45446.0
2015-08-17 10:50:00,77.77,77.89,77.76,77.88,36018.0,60.6192,60.7127,60.6114,60.7049,36018.0
2015-08-17 10:55:00,77.89,77.96,77.86,77.86,52387.0,60.7127,60.7673,60.6893,60.6893,52387.0
2015-08-17 11:00:00,77.87,78.03,77.87,77.94,62275.0,60.6971,60.8219,60.6971,60.7517,62275.0
2015-08-17 11:05:00,77.95,77.98,77.91,77.96,47930.0,60.7595,60.7829,60.7283,60.7673,47930.0
2015-08-17 11:10:00,77.96,78.12,77.95,78.07,62326.0,60.7673,60.892,60.7595,60.853,62326.0
2015-08-17 11:15:00,78.08,78.12,78.03,78.08,45328.0,60.8608,60.892,60.8219,60.8608,45328.0
2015-08-17 11:20:00,78.08,78.16,78.05,78.15,67913.0,60.8608,60.9232,60.8374,60.9154,67913.0
2015-08-17 11:25:00,78.14,78.17,78.06,78.06,80173.0,60.9076,60.931,60.8452,60.8452,80173.0
2015-08-17 11:30:00,78.06,78.08,78.0,78.02,46202.0,60.8452,60.8608,60.7985,60.8141,46202.0
2015-08-17 11:35:00,78.02,78.08,78.02,78.05,27625.0,60.8141,60.8608,60.8141,60.8374,27625.0
2015-08-17 11:40:00,78.06,78.21,78.05,78.16,32684.0,60.8452,60.9622,60.8374,60.9232,32684.0
2015-08-17 11:45:00,78.15,78.18,78.09,78.17,33427.0,60.9154,60.9388,60.8686,60.931,33427.0
2015-08-17 11:50:00,78.18,78.23,78.05,78.08,39362.0,60.9388,60.9777,60.8374,60.8608,39362.0
2015-08-17 11:55:00,78.09,78.15,78.07,78.11,25224.0,60.8686,60.9154,60.853,60.8842,25224.0
2015-08-17 12:00:00,78.12,78.2,78.1,78.14,26667.0,60.892,60.9544,60.8764,60.9076,26667.0
2015-08-17 12:05:00,78.14,78.28,78.14,78.22,20804.0,60.9076,61.0167,60.9076,60.97,20804.0
2015-08-17 12:10:00,78.22,78.32,78.21,78.27,16708.0,60.97,61.0479,60.9622,61.0089,16708.0
2015-08-17 12:15:00,78.29,78.36,78.27,78.27,47674.0,61.0245,61.0791,61.0089,61.0089,47674.0
2015-08-17 12:20:00,78.27,78.32,78.26,78.27,16016.0,61.0089,61.0479,61.0011,61.0089,16016.0
2015-08-17 12:25:00,78.26,78.31,78.24,78.26,17601.0,61.0011,61.0401,60.9855,61.0011,17601.0
2015-08-17 12:30:00,78.27,78.28,78.22,78.24,38371.0,61.0089,61.0167,60.97,60.9855,38371.0
2015-08-17 12:35:00,78.24,78.29,78.23,78.29,38176.0,60.9855,61.0245,60.9777,61.0245,38176.0
2015-08-17 12:40:00,78.29,78.34,78.29,78.32,22328.0,61.0245,61.0635,61.0245,61.0479,22328.0
2015-08-17 12:45:00,78.32,78.35,78.31,78.34,21239.0,61.0479,61.0713,61.0401,61.0635,21239.0
2015-08-17 12:50:00,78.33,78.35,78.29,78.34,20093.0,61.0557,61.0713,61.0245,61.0635,20093.0
2015-08-17 12:55:00,78.35,78.47,78.35,78.45,40678.0,61.0713,61.1648,61.0713,61.1492,40678.0
2015-08-17 13:00:00,78.45,78.48,78.39,78.4,38620.0,61.1492,61.1726,61.1025,61.1103,38620.0
2015-08-17 13:05:00,78.4,78.41,78.35,78.38,30186.0,61.1103,61.1181,61.0713,61.0947,30186.0
2015-08-17 13:10:00,78.39,78.44,78.38,78.43,22284.0,61.1025,61.1414,61.0947,61.1336,22284.0
2015-08-17 13:15:00,78.43,78.52,78.42,78.51,26019.0,61.1336,61.2038,61.1258,61.196,26019.0
2015-08-17 13:20:00,78.51,78.58,78.49,78.57,38493.0,61.196,61.2506,61.1804,61.2428,38493.0
2015-08-17 13:25:00,78.57,78.58,78.52,78.54,49764.0,61.2428,61.2506,61.2038,61.2194,49764.0
2015-08-17 13:30:00,78.54,78.6,78.53,78.59,26260.0,61.2194,61.2662,61.2116,61.2584,26260.0
2015-08-17 13:35:00,78.59,78.64,78.57,78.58,49193.0,61.2584,61.2973,61.2428,61.2506,49193.0
2015-08-17 13:40:00,78.58,78.61,78.55,78.59,18138.0,61.2506,61.2739,61.2272,61.2584,18138.0
2015-08-17 13:45:00,78.6,78.6,78.57,78.59,26930.0,61.2662,61.2662,61.2428,61.2584,26930.0
2015-08-17 13:50:00,78.6,78.64,78.58,78.58,20064.0,61.2662,61.2973,61.2506,61.2506,20064.0
2015-08-17 13:55:00,78.59,78.62,78.55,78.58,47298.0,61.2584,61.2817,61.2272,61.2506,47298.0
2015-08-17 14:00:00,78.58,78.59,78.49,78.51,26210.0,61.2506,61.2584,61.1804,61.196,26210.0
2015-08-17 14:05:00,78.52,78.54,78.37,78.37,27688.0,61.2038,61.2194,61.0869,61.0869,27688.0
2015-08-17 14:10:00,78.37,78.41,78.33,78.33,25073.0,61.0869,61.1181,61.0557,61.0557,25073.0
2015-08-17 14:15:00,78.33,78.42,78.33,78.39,23762.0,61.0557,61.1258,61.0557,61.1025,23762.0
2015-08-17 14:20:00,78.4,78.44,78.4,78.43,19928.0,61.1103,61.1414,61.1103,61.1336,19928.0
2015-08-17 14:25:00,78.42,78.43,78.31,78.32,25145.0,61.1258,61.1336,61.0401,61.0479,25145.0
2015-08-17 14:30:00,78.31,78.39,78.31,78.36,25237.0,61.0401,61.1025,61.0401,61.0791,25237.0
2015-08-17 14:35:00,78.37,78.41,78.35,78.38,43291.0,61.0869,61.1181,61.0713,61.0947,43291.0
2015-08-17 14:40:00,78.38,78.45,78.37,78.39,24602.0,61.0947,61.1492,61.0869,61.1025,24602.0
2015-08-17 14:45:00,78.39,78.44,78.36,78.39,40044.0,61.1025,61.1414,61.0791,61.1025,40044.0
2015-08-17 14:50:00,78.4,78.41,78.36,78.37,25086.0,61.1103,61.1181,61.0791,61.0869,25086.0
2015-08-17 14:55:00,78.37,78.41,78.35,78.37,50922.0,61.0869,61.1181,61.0713,61.0869,50922.0
2015-08-17 15:00:00,78.38,78.4,78.36,78.39,45810.0,61.0947,61.1103,61.0791,61.1025,45810.0
2015-08-17 15:05:00,78.39,78.45,78.37,78.43,62156.0,61.1025,61.1492,61.0869,61.1336,62156.0
2015-08-17 15:10:00,78.43,78.49,78.41,78.48,51531.0,61.1336,61.1804,61.1181,61.1726,51531.0
2015-08-17 15:15:00,78.48,78.49,78.4,78.44,42182.0,61.1726,61.1804,61.1103,61.1414,42182.0
2015-08-17 15:20:00,78.44,78.46,78.41,78.43,32274.0,61.1414,61.157,61.1181,61.1336,32274.0
2015-08-17 15:25:00,78.43,78.47,78.42,78.47,56966.0,61.1336,61.1648,61.1258,61.1648,56966.0
2015-08-17 15:30:00,78.47,78.51,78.43,78.49,70257.0,61.1648,61.196,61.1336,61.1804,70257.0
2015-08-17 15:35:00,78.48,78.5,78.45,78.46,47212.0,61.1726,61.1882,61.1492,61.157,47212.0
2015-08-17 15:40:00,78.47,78.53,78.45,78.48,61959.0,61.1648,61.2116,61.1492,61.1726,61959.0
2015-08-17 15:45:00,78.49,78.58,78.46,78.53,103333.0,61.1804,61.2506,61.157,61.2116,103333.0
2015-08-17 15:50:00,78.53,78.59,78.53,78.57,92843.0,61.2116,61.2584,61.2116,61.2428,92843.0
2015-08-17 15:55:00,78.56,78.6,78.55,78.56,198049.0,61.235,61.2662,61.2272,61.235,198049.0
2015-08-18 09:30:00,78.51,78.7,78.18,78.58,124209.0,61.196,61.3441,60.9388,61.2506,124209.0
2015-08-18 09:35:00,78.61,78.61,78.29,78.55,73576.0,61.2739,61.2739,61.0245,61.2272,73576.0
2015-08-18 09:40:00,78.53,78.53,78.3,78.4,55666.0,61.2116,61.2116,61.0323,61.1103,55666.0
2015-08-18 09:45:00,78.39,78.41,78.24,78.28,50808.0,61.1025,61.1181,60.9855,61.0167,50808.0
2015-08-18 09:50:00,78.29,78.49,78.22,78.39,137122.0,61.0245,61.1804,60.97,61.1025,137122.0
2015-08-18 09:55:00,78.39,78.53,78.35,78.4,71488.0,61.1025,61.2116,61.0713,61.1103,71488.0
2015-08-18 10:00:00,78.38,78.52,78.3,78.5,40739.0,61.0947,61.2038,61.0323,61.1882,40739.0
2015-08-18 10:05:00,78.5,78.54,78.46,78.5,92718.0,61.1882,61.2194,61.157,61.1882,92718.0
2015-08-18 10:10:00,78.51,78.6,78.49,78.56,77447.0,61.196,61.2662,61.1804,61.235,77447.0
2015-08-18 10:15:00,78.56,78.69,78.51,78.69,49297.0,61.235,61.3363,61.196,61.3363,49297.0
2015-08-18 10:20:00,78.7,78.71,78.63,78.63,38577.0,61.3441,61.3519,61.2895,61.2895,38577.0
2015-08-18 10:25:00,78.63,78.71,78.6,78.62,62203.0,61.2895,61.3519,61.2662,61.2817,62203.0
2015-08-18 10:30:00,78.62,78.77,78.58,78.73,70515.0,61.2817,61.3987,61.2506,61.3675,70515.0
2015-08-18 10:35:00,78.73,78.73,78.63,78.68,78118.0,61.3675,61.3675,61.2895,61.3285,78118.0
2015-08-18 10:40:00,78.69,78.72,78.67,78.69,125480.0,61.3363,61.3597,61.3207,61.3363,125480.0
2015-08-18 10:45:00,78.69,79.0,78.65,78.93,169727.0,61.3363,61.5779,61.3051,61.5234,169727.0
2015-08-18 10:50:00,78.93,78.94,78.76,78.9,34194.0,61.5234,61.5312,61.3909,61.5,34194.0
2015-08-18 10:55:00,78.9,78.96,78.87,78.9,47824.0,61.5,61.5468,61.4766,61.5,47824.0
2015-08-18 11:00:00,78.9,78.95,78.89,78.95,74459.0,61.5,61.539,61.4922,61.539,74459.0
2015-08-18 11:05:00,78.95,78.96,78.84,78.85,61531.0,61.539,61.5468,61.4532,61.461,61531.0
2015-08-18 11:10:00,78.86,78.88,78.76,78.84,45699.0,61.4688,61.4844,61.3909,61.4532,45699.0
2015-08-18 11:15:00,78.84,78.85,78.75,78.82,45852.0,61.4532,61.461,61.3831,61.4376,45852.0
2015-08-18 11:20:00,78.82,78.94,78.8,78.81,36891.0,61.4376,61.5312,61.422,61.4298,36891.0
2015-08-18 11:25:00,78.81,78.85,78.67,78.7,59232.0,61.4298,61.461,61.3207,61.3441,59232.0
2015-08-18 11:30:00,78.7,78.71,78.62,78.7,63834.0,61.3441,61.3519,61.2817,61.3441,63834.0
2015-08-18 11:35:00,78.69,78.71,78.49,78.54,50444.0,61.3363,61.3519,61.1804,61.2194,50444.0
2015-08-18 11:40:00,78.55,78.65,78.51,78.62,56209.0,61.2272,61.3051,61.196,61.2817,56209.0
2015-08-18 11:45:00,78.61,78.72,78.6,78.72,78030.0,61.2739,61.3597,61.2662,61.3597,78030.0
2015-08-18 11:50:00,78.72,78.72,78.67,78.7,63893.0,61.3597,61.3597,61.3207,61.3441,63893.0
2015-08-18 11:55:00,78.71,78.77,78.68,78.76,40571.0,61.3519,61.3987,61.3285,61.3909,40571.0
2015-08-18 12:00:00,78.76,78.8,78.7,78.7,30425.0,61.3909,61.422,61.3441,61.3441,30425.0
2015-08-18 12:05:00,78.7,78.74,78.67,78.71,26189.0,61.3441,61.3753,61.3207,61.3519,26189.0
2015-08-18 12:10:00,78.71,78.76,78.7,78.74,20974.0,61.3519,61.3909,61.3441,61.3753,20974.0
2015-08-18 12:15:00,78.73,78.77,78.71,78.72,51349.0,61.3675,61.3987,61.3519,61.3597,51349.0
2015-08-18 12:20:00,78.72,78.79,78.72,78.76,24768.0,61.3597,61.4143,61.3597,61.3909,24768.0
2015-08-18 12:25:00,78.77,78.8,78.76,78.76,29008.0,61.3987,61.422,61.3909,61.3909,29008.0
2015-08-18 12:30:00,78.75,78.77,78.69,78.74,33584.0,61.3831,61.3987,61.3363,61.3753,33584.0
2015-08-18 12:35:00,78.73,78.77,78.7,78.72,24702.0,61.3675,61.3987,61.3441,61.3597,24702.0
2015-08-18 12:40:00,78.73,78.73,78.65,78.68,91591.0,61.3675,61.3675,61.3051,61.3285,91591.0
2015-08-18 12:45:00,78.67,78.7,78.59,78.59,29352.0,61.3207,61.3441,61.2584,61.2584,29352.0
2015-08-18 12:50:00,78.59,78.66,78.56,78.57,31308.0,61.2584,61.3129,61.235,61.2428,31308.0
2015-08-18 12:55:00,78.57,78.58,78.51,78.53,23949.0,61.2428,61.2506,61.196,61.2116,23949.0
2015-08-18 13:00:00,78.53,78.59,78.53,78.56,65944.0,61.2116,61.2584,61.2116,61.235,65944.0
2015-08-18 13:05:00,78.55,78.56,78.49,78.5,37068.0,61.2272,61.235,61.1804,61.1882,37068.0
2015-08-18 13:10:00,78.49,78.49,78.38,78.39,76504.0,61.1804,61.1804,61.0947,61.1025,76504.0
2015-08-18 13:15:00,78.38,78.4,78.34,78.4,29494.0,61.0947,61.1103,61.0635,61.1103,29494.0
2015-08-18 13:20:00,78.4,78.4,78.33,78.36,33139.0,61.1103,61.1103,61.0557,61.0791,33139.0
2015-08-18 13:25:00,78.36,78.36,78.32,78.36,25301.0,61.0791,61.0791,61.0479,61.0791,25301.0
2015-08-18 13:30:00,78.36,78.38,78.32,78.38,29642.0,61.0791,61.0947,61.0479,61.0947,29642.0
2015-08-18 13:35:00,78.38,78.4,78.35,78.36,22531.0,61.0947,61.1103,61.0713,61.0791,22531.0
2015-08-18 13:40:00,78.36,78.4,78.35,78.38,30142.0,61.0791,61.1103,61.0713,61.0947,30142.0
2015-08-18 13:45:00,78.38,78.41,78.36,78.36,26703.0,61.0947,61.1181,61.0791,61.0791,26703.0
2015-08-18 13:50:00,78.36,78.46,78.34,78.44,48559.0,61.0791,61.157,61.0635,61.1414,48559.0
2015-08-18 13:55:00,78.44,78.54,78.44,78.54,31928.0,61.1414,61.2194,61.1414,61.2194,31928.0
2015-08-18 14:00:00,78.54,78.57,78.51,78.56,46602.0,61.2194,61.2428,61.196,61.235,46602.0
2015-08-18 14:05:00,78.56,78.62,78.55,78.59,62359.0,61.235,61.2817,61.2272,61.2584,62359.0
2015-08-18 14:10:00,78.59,78.62,78.56,78.6,26145.0,61.2584,61.2817,61.235,61.2662,26145.0
2015-08-18 14:15:00,78.6,78.64,78.56,78.59,45328.0,61.2662,61.2973,61.235,61.2584,45328.0
2015-08-18 14:20:00,78.59,78.6,78.55,78.55,22482.0,61.2584,61.2662,61.2272,61.2272,22482.0
2015-08-18 14:25:00,78.55,78.58,78.55,78.56,23718.0,61.2272,61.2506,61.2272,61.235,23718.0
2015-08-18 14:30:00,78.56,78.59,78.54,78.55,30297.0,61.235,61.2584,61.2194,61.2272,30297.0
2015-08-18 14:35:00,78.54,78.61,78.53,78.6,39706.0,61.2194,61.2739,61.2116,61.2662,39706.0
2015-08-18 14:40:00,78.6,78.61,78.54,78.54,44232.0,61.2662,61.2739,61.2194,61.2194,44232.0
2015-08-18 14:45:00,78.54,78.6,78.5,78.6,59787.0,61.2194,61.2662,61.1882,61.2662,59787.0
2015-08-18 14:50:00,78.59,78.6,78.53,78.58,85902.0,61.2584,61.2662,61.2116,61.2506,85902.0
2015-08-18 14:55:00,78.57,78.6,78.54,78.58,49174.0,61.2428,61.2662,61.2194,61.2506,49174.0
2015-08-18 15:00:00,78.57,78.58,78.55,78.57,33278.0,61.2428,61.2506,61.2272,61.2428,33278.0
2015-08-18 15:05:00,78.56,78.57,78.55,78.56,30359.0,61.235,61.2428,61.2272,61.235,30359.0
2015-08-18 15:10:00,78.56,78.59,78.54,78.56,50783.0,61.235,61.2584,61.2194,61.235,50783.0
2015-08-18 15:15:00,78.57,78.61,78.55,78.61,42779.0,61.2428,61.2739,61.2272,61.2739,42779.0
2015-08-18 15:20:00,78.61,78.69,78.6,78.65,67986.0,61.2739,61.3363,61.2662,61.3051,67986.0
2015-08-18 15:25:00,78.66,78.74,78.65,78.74,58891.0,61.3129,61.3753,61.3051,61.3753,58891.0
2015-08-18 15:30:00,78.74,78.76,78.69,78.71,75288.0,61.3753,61.3909,61.3363,61.3519,75288.0
2015-08-18 15:35:00,78.71,78.77,78.71,78.75,63304.0,61.3519,61.3987,61.3519,61.3831,63304.0
2015-08-18 15:40:00,78.75,78.79,78.7,78.79,120710.0,61.3831,61.4143,61.3441,61.4143,120710.0
2015-08-18 15:45:00,78.78,78.88,78.74,78.88,110373.0,61.4065,61.4844,61.3753,61.4844,110373.0
2015-08-18 15:50:00,78.87,78.92,78.87,78.9,168196.0,61.4766,61.5156,61.4766,61.5,168196.0
2015-08-18 15:55:00,78.9,78.93,78.81,78.83,227357.0,61.5,61.5234,61.4298,61.4454,227357.0
2015-08-19 09:30:00,78.25,78.53,77.9,78.32,127459.0,60.9933,61.2116,60.7205,61.0479,127459.0
2015-08-19 09:35:00,78.31,78.54,78.19,78.4,131294.0,61.0401,61.2194,60.9466,61.1103,131294.0
2015-08-19 09:40:00,78.4,78.4,78.02,78.06,100845.0,61.1103,61.1103,60.8141,60.8452,100845.0
2015-08-19 09:45:00,78.07,78.08,77.9,77.99,55857.0,60.853,60.8608,60.7205,60.7907,55857.0
2015-08-19 09:50:00,78.02,78.2,77.98,78.03,57064.0,60.8141,60.9544,60.7829,60.8219,57064.0
2015-08-19 09:55:00,78.01,78.01,77.79,77.83,59480.0,60.8063,60.8063,60.6348,60.666,59480.0
2015-08-19 10:00:00,77.82,78.05,77.79,77.8,79190.0,60.6582,60.8374,60.6348,60.6426,79190.0
2015-08-19 10:05:00,77.8,77.84,77.75,77.82,87335.0,60.6426,60.6738,60.6036,60.6582,87335.0
2015-08-19 10:10:00,77.83,77.85,77.76,77.78,59634.0,60.666,60.6816,60.6114,60.627,59634.0
2015-08-19 10:15:00,77.77,77.77,77.65,77.7,66586.0,60.6192,60.6192,60.5257,60.5646,66586.0
2015-08-19 10:20:00,77.7,77.74,77.62,77.73,76035.0,60.5646,60.5958,60.5023,60.588,76035.0
2015-08-19 10:25:00,77.73,77.78,77.7,77.76,74317.0,60.588,60.627,60.5646,60.6114,74317.0
2015-08-19 10:30:00,77.78,77.78,77.5,77.56,86944.0,60.627,60.627,60.4087,60.4555,86944.0
2015-08-19 10:35:00,77.56,77.62,77.45,77.51,64689.0,60.4555,60.5023,60.3698,60.4165,64689.0
2015-08-19 10:40:00,77.51,77.53,77.38,77.45,73875.0,60.4165,60.4321,60.3152,60.3698,73875.0
2015-08-19 10:45:00,77.45,77.45,77.34,77.36,57151.0,60.3698,60.3698,60.284,60.2996,57151.0
2015-08-19 10:50:00,77.36,77.36,77.23,77.25,99910.0,60.2996,60.2996,60.1983,60.2139,99910.0
2015-08-19 10:55:00,77.25,77.35,77.23,77.29,78563.0,60.2139,60.2918,60.1983,60.245,78563.0
2015-08-19 11:00:00,77.3,77.44,77.28,77.41,69155.0,60.2528,60.362,60.2373,60.3386,69155.0
2015-08-19 11:05:00,77.41,77.52,77.39,77.49,62276.0,60.3386,60.4243,60.323,60.4009,62276.0
2015-08-19 11:10:00,77.49,77.56,77.43,77.44,57567.0,60.4009,60.4555,60.3542,60.362,57567.0
2015-08-19 11:15:00,77.44,77.45,77.26,77.28,46881.0,60.362,60.3698,60.2217,60.2373,46881.0
2015-08-19 11:20:00,77.29,77.33,77.23,77.27,41762.0,60.245,60.2762,60.1983,60.2295,41762.0
2015-08-19 11:25:00,77.27,77.28,77.15,77.17,41414.0,60.2295,60.2373,60.1359,60.1515,41414.0
2015-08-19 11:30:00,77.16,77.22,77.11,77.21,44499.0,60.1437,60.1905,60.1047,60.1827,44499.0
2015-08-19 11:35:00,77.2,77.26,77.14,77.24,42202.0,60.1749,60.2217,60.1281,60.2061,42202.0
2015-08-19 11:40:00,77.25,77.25,77.14,77.15,51146.0,60.2139,60.2139,60.1281,60.1359,51146.0
2015-08-19 11:45:00,77.16,77.18,77.05,77.05,67763.0,60.1437,60.1593,60.058,60.058,67763.0
2015-08-19 11:50:00,77.06,77.18,77.05,77.17,92881.0,60.0658,60.1593,60.058,60.1515,92881.0
2015-08-19 11:55:00,77.16,77.39,77.15,77.36,70688.0,60.1437,60.323,60.1359,60.2996,70688.0
2015-08-19 12:00:00,77.35,77.46,77.35,77.42,34583.0,60.2918,60.3776,60.2918,60.3464,34583.0
2015-08-19 12:05:00,77.42,77.54,77.42,77.54,23866.0,60.3464,60.4399,60.3464,60.4399,23866.0
2015-08-19 12:10:00,77.54,77.56,77.48,77.48,30628.0,60.4399,60.4555,60.3931,60.3931,30628.0
2015-08-19 12:15:00,77.48,77.48,77.42,77.46,29410.0,60.3931,60.3931,60.3464,60.3776,29410.0
2015-08-19 12:20:00,77.44,77.55,77.42,77.54,43675.0,60.362,60.4477,60.3464,60.4399,43675.0
2015-08-19 12:25:00,77.55,77.57,77.5,77.54,32058.0,60.4477,60.4633,60.4087,60.4399,32058.0
2015-08-19 12:30:00,77.54,77.61,77.53,77.61,16402.0,60.4399,60.4945,60.4321,60.4945,16402.0
2015-08-19 12:35:00,77.61,77.62,77.54,77.56,28696.0,60.4945,60.5023,60.4399,60.4555,28696.0
2015-08-19 12:40:00,77.57,77.64,77.53,77.54,31045.0,60.4633,60.5179,60.4321,60.4399,31045.0
2015-08-19 12:45:00,77.53,77.53,77.42,77.44,25410.0,60.4321,60.4321,60.3464,60.362,25410.0
2015-08-19 12:50:00,77.43,77.43,77.31,77.38,22987.0,60.3542,60.3542,60.2606,60.3152,22987.0
2015-08-19 12:55:00,77.39,77.47,77.36,77.47,44949.0,60.323,60.3854,60.2996,60.3854,44949.0
2015-08-19 13:00:00,77.47,77.57,77.43,77.46,62333.0,60.3854,60.4633,60.3542,60.3776,62333.0
2015-08-19 13:05:00,77.46,77.55,77.46,77.54,65133.0,60.3776,60.4477,60.3776,60.4399,65133.0
2015-08-19 13:10:00,77.55,77.57,77.48,77.51,38412.0,60.4477,60.4633,60.3931,60.4165,38412.0
2015-08-19 13:15:00,77.51,77.52,77.39,77.44,54252.0,60.4165,60.4243,60.323,60.362,54252.0
2015-08-19 13:20:00,77.45,77.48,77.35,77.42,26961.0,60.3698,60.3931,60.2918,60.3464,26961.0
2015-08-19 13:25:00,77.43,77.44,77.27,77.29,26339.0,60.3542,60.362,60.2295,60.245,26339.0
2015-08-19 13:30:00,77.27,77.33,77.27,77.32,15340.0,60.2295,60.2762,60.2295,60.2684,15340.0
2015-08-19 13:35:00,77.32,77.4,77.3,77.4,57779.0,60.2684,60.3308,60.2528,60.3308,57779.0
2015-08-19 13:40:00,77.39,77.58,77.38,77.54,73246.0,60.323,60.4711,60.3152,60.4399,73246.0
2015-08-19 13:45:00,77.53,77.65,77.47,77.52,88537.0,60.4321,60.5257,60.3854,60.4243,88537.0
2015-08-19 13:50:00,77.54,77.6,77.45,77.59,46564.0,60.4399,60.4867,60.3698,60.4789,46564.0
2015-08-19 13:55:00,77.58,77.59,77.37,77.39,41477.0,60.4711,60.4789,60.3074,60.323,41477.0
2015-08-19 14:00:00,77.39,77.47,77.35,77.47,78528.0,60.323,60.3854,60.2918,60.3854,78528.0
2015-08-19 14:05:00,77.46,77.93,77.43,77.91,78856.0,60.3776,60.7439,60.3542,60.7283,78856.0
2015-08-19 14:10:00,77.92,78.17,77.89,78.02,92244.0,60.7361,60.931,60.7127,60.8141,92244.0
2015-08-19 14:15:00,78.02,78.04,77.87,77.94,60316.0,60.8141,60.8296,60.6971,60.7517,60316.0
2015-08-19 14:20:00,77.94,78.08,77.94,78.0,27873.0,60.7517,60.8608,60.7517,60.7985,27873.0
2015-08-19 14:25:00,77.99,78.02,77.89,77.95,34312.0,60.7907,60.8141,60.7127,60.7595,34312.0
2015-08-19 14:30:00,77.96,77.96,77.83,77.83,28634.0,60.7673,60.7673,60.666,60.666,28634.0
2015-08-19 14:35:00,77.83,77.87,77.77,77.83,58797.0,60.666,60.6971,60.6192,60.666,58797.0
2015-08-19 14:40:00,77.83,77.83,77.62,77.67,47722.0,60.666,60.666,60.5023,60.5412,47722.0
2015-08-19 14:45:00,77.67,77.67,77.54,77.64,33164.0,60.5412,60.5412,60.4399,60.5179,33164.0
2015-08-19 14:50:00,77.63,77.63,77.49,77.52,45368.0,60.5101,60.5101,60.4009,60.4243,45368.0
2015-08-19 14:55:00,77.51,77.53,77.32,77.39,55394.0,60.4165,60.4321,60.2684,60.323,55394.0
2015-08-19 15:00:00,77.38,77.4,77.32,77.36,80066.0,60.3152,60.3308,60.2684,60.2996,80066.0
2015-08-19 15:05:00,77.35,77.45,77.34,77.39,69621.0,60.2918,60.3698,60.284,60.323,69621.0
2015-08-19 15:10:00,77.39,77.41,77.34,77.36,54124.0,60.323,60.3386,60.284,60.2996,54124.0
2015-08-19 15:15:00,77.35,77.37,77.28,77.34,81779.0,60.2918,60.3074,60.2373,60.284,81779.0
2015-08-19 15:20:00,77.32,77.41,77.27,77.36,86534.0,60.2684,60.3386,60.2295,60.2996,86534.0
2015-08-19 15:25:00,77.36,77.4,77.33,77.4,82617.0,60.2996,60.3308,60.2762,60.3308,82617.0
2015-08-19 15:30:00,77.4,77.48,77.36,77.42,59662.0,60.3308,60.3931,60.2996,60.3464,59662.0
2015-08-19 15:35:00,77.41,77.43,77.28,77.31,79482.0,60.3386,60.3542,60.2373,60.2606,79482.0
2015-08-19 15:40:00,77.3,77.43,77.28,77.43,79951.0,60.2528,60.3542,60.2373,60.3542,79951.0
2015-08-19 15:45:00,77.43,77.65,77.42,77.64,167575.0,60.3542,60.5257,60.3464,60.5179,167575.0
2015-08-19 15:50:00,77.64,77.71,77.58,77.67,227404.0,60.5179,60.5724,60.4711,60.5412,227404.0
2015-08-19 15:55:00,77.66,77.66,77.38,77.38,214039.0,60.5335,60.5335,60.3152,60.3152,214039.0
2015-08-20 09:30:00,77.28,77.6,76.87,76.9,240559.0,60.2373,60.4867,59.9177,59.9411,240559.0
2015-08-20 09:35:00,76.9,76.98,76.65,76.77,135305.0,59.9411,60.0034,59.7462,59.8397,135305.0
2015-08-20 09:40:00,76.79,77.25,76.69,77.24,169872.0,59.8553,60.2139,59.7774,60.2061,169872.0
2015-08-20 09:45:00,77.22,77.53,77.15,77.2,137533.0,60.1905,60.4321,60.1359,60.1749,137533.0
2015-08-20 09:50:00,77.2,77.34,77.06,77.29,98191.0,60.1749,60.284,60.0658,60.245,98191.0
2015-08-20 09:55:00,77.29,77.53,77.25,77.48,181262.0,60.245,60.4321,60.2139,60.3931,181262.0
2015-08-20 10:00:00,77.49,77.5,77.18,77.22,69610.0,60.4009,60.4087,60.1593,60.1905,69610.0
2015-08-20 10:05:00,77.22,77.25,77.05,77.07,118299.0,60.1905,60.2139,60.058,60.0736,118299.0
2015-08-20 10:10:00,77.07,77.07,76.97,77.05,72669.0,60.0736,60.0736,59.9956,60.058,72669.0
2015-08-20 10:15:00,77.05,77.05,76.87,76.88,74214.0,60.058,60.058,59.9177,59.9255,74214.0
2015-08-20 10:20:00,76.88,76.95,76.83,76.88,85116.0,59.9255,59.98,59.8865,59.9255,85116.0
2015-08-20 10:25:00,76.88,77.0,76.81,76.91,71793.0,59.9255,60.019,59.8709,59.9489,71793.0
2015-08-20 10:30:00,76.92,77.0,76.87,76.97,73506.0,59.9566,60.019,59.9177,59.9956,73506.0
2015-08-20 10:35:00,76.96,77.29,76.96,77.18,84566.0,59.9878,60.245,59.9878,60.1593,84566.0
2015-08-20 10:40:00,77.17,77.27,77.13,77.27,59111.0,60.1515,60.2295,60.1203,60.2295,59111.0
2015-08-20 10:45:00,77.28,77.54,77.22,77.53,78188.0,60.2373,60.4399,60.1905,60.4321,78188.0
2015-08-20 10:50:00,77.53,77.75,77.52,77.74,79282.0,60.4321,60.6036,60.4243,60.5958,79282.0
2015-08-20 10:55:00,77.74,77.83,77.66,77.72,81432.0,60.5958,60.666,60.5335,60.5802,81432.0
2015-08-20 11:00:00,77.71,77.77,77.62,77.64,78293.0,60.5724,60.6192,60.5023,60.5179,78293.0
2015-08-20 11:05:00,77.64,77.64,77.5,77.52,54119.0,60.5179,60.5179,60.4087,60.4243,54119.0
2015-08-20 11:10:00,77.52,77.62,77.51,77.56,62765.0,60.4243,60.5023,60.4165,60.4555,62765.0
2015-08-20 11:15:00,77.55,77.58,77.4,77.42,55494.0,60.4477,60.4711,60.3308,60.3464,55494.0
2015-08-20 11:20:00,77.42,77.65,77.42,77.65,47306.0,60.3464,60.5257,60.3464,60.5257,47306.0
2015-08-20 11:25:00,77.65,77.78,77.57,77.63,67614.0,60.5257,60.627,60.4633,60.5101,67614.0
2015-08-20 11:30:00,77.63,77.7,77.49,77.51,53496.0,60.5101,60.5646,60.4009,60.4165,53496.0
2015-08-20 11:35:00,77.51,77.62,77.51,77.59,49361.0,60.4165,60.5023,60.4165,60.4789,49361.0
2015-08-20 11:40:00,77.58,77.67,77.55,77.64,53389.0,60.4711,60.5412,60.4477,60.5179,53389.0
2015-08-20 11:45:00,77.63,77.65,77.55,77.56,59488.0,60.5101,60.5257,60.4477,60.4555,59488.0
2015-08-20 11:50:00,77.56,77.57,77.4,77.45,44655.0,60.4555,60.4633,60.3308,60.3698,44655.0
2015-08-20 11:55:00,77.44,77.51,77.38,77.49,58577.0,60.362,60.4165,60.3152,60.4009,58577.0
2015-08-20 12:00:00,77.5,77.52,77.38,77.38,36826.0,60.4087,60.4243,60.3152,60.3152,36826.0
2015-08-20 12:05:00,77.38,77.46,77.32,77.45,40347.0,60.3152,60.3776,60.2684,60.3698,40347.0
2015-08-20 12:10:00,77.46,77.49,77.34,77.34,44817.0,60.3776,60.4009,60.284,60.284,44817.0
2015-08-20 12:15:00,77.35,77.35,77.24,77.28,48970.0,60.2918,60.2918,60.2061,60.2373,48970.0
2015-08-20 12:20:00,77.28,77.29,77.16,77.17,42291.0,60.2373,60.245,60.1437,60.1515,42291.0
2015-08-20 12:25:00,77.17,77.22,77.14,77.2,96342.0,60.1515,60.1905,60.1281,60.1749,96342.0
2015-08-20 12:30:00,77.18,77.32,77.18,77.25,60747.0,60.1593,60.2684,60.1593,60.2139,60747.0
2015-08-20 12:35:00,77.26,77.38,77.26,77.31,54814.0,60.2217,60.3152,60.2217,60.2606,54814.0
2015-08-20 12:40:00,77.3,77.31,77.22,77.23,34163.0,60.2528,60.2606,60.1905,60.1983,34163.0
2015-08-20 12:45:00,77.22,77.24,77.04,77.24,91824.0,60.1905,60.2061,60.0502,60.2061,91824.0
2015-08-20 12:50:00,77.25,77.25,77.12,77.16,35037.0,60.2139,60.2139,60.1125,60.1437,35037.0
2015-08-20 12:55:00,77.16,77.16,77.06,77.09,83351.0,60.1437,60.1437,60.0658,60.0892,83351.0
2015-08-20 13:00:00,77.08,77.08,77.01,77.05,36686.0,60.0814,60.0814,60.0268,60.058,36686.0
2015-08-20 13:05:00,77.05,77.12,77.04,77.08,39769.0,60.058,60.1125,60.0502,60.0814,39769.0
2015-08-20 13:10:00,77.07,77.14,77.02,77.13,68214.0,60.0736,60.1281,60.0346,60.1203,68214.0
2015-08-20 13:15:00,77.13,77.21,77.07,77.18,51080.0,60.1203,60.1827,60.0736,60.1593,51080.0
2015-08-20 13:20:00,77.2,77.32,77.18,77.25,43780.0,60.1749,60.2684,60.1593,60.2139,43780.0
2015-08-20 13:25:00,77.24,77.41,77.2,77.32,60009.0,60.2061,60.3386,60.1749,60.2684,60009.0
2015-08-20 13:30:00,77.31,77.36,77.27,77.3,28915.0,60.2606,60.2996,60.2295,60.2528,28915.0
2015-08-20 13:35:00,77.29,77.32,77.21,77.22,32859.0,60.245,60.2684,60.1827,60.1905,32859.0
2015-08-20 13:40:00,77.23,77.23,77.13,77.18,49007.0,60.1983,60.1983,60.1203,60.1593,49007.0
2015-08-20 13:45:00,77.17,77.27,77.13,77.26,71589.0,60.1515,60.2295,60.1203,60.2217,71589.0
2015-08-20 13:50:00,77.25,77.3,77.22,77.25,33906.0,60.2139,60.2528,60.1905,60.2139,33906.0
2015-08-20 13:55:00,77.25,77.28,77.22,77.28,27754.0,60.2139,60.2373,60.1905,60.2373,27754.0
2015-08-20 14:00:00,77.27,77.29,77.17,77.17,41951.0,60.2295,60.245,60.1515,60.1515,41951.0
2015-08-20 14:05:00,77.17,77.18,77.05,77.08,34966.0,60.1515,60.1593,60.058,60.0814,34966.0
2015-08-20 14:10:00,77.08,77.14,77.01,77.01,28995.0,60.0814,60.1281,60.0268,60.0268,28995.0
2015-08-20 14:15:00,77.01,77.07,76.95,77.05,77369.0,60.0268,60.0736,59.98,60.058,77369.0
2015-08-20 14:20:00,77.04,77.1,77.02,77.03,48588.0,60.0502,60.0969,60.0346,60.0424,48588.0
2015-08-20 14:25:00,77.03,77.03,76.9,76.91,52197.0,60.0424,60.0424,59.9411,59.9489,52197.0
2015-08-20 14:30:00,76.93,76.94,76.77,76.79,60143.0,59.9644,59.9722,59.8397,59.8553,60143.0
2015-08-20 14:35:00,76.8,76.88,76.76,76.85,58710.0,59.8631,59.9255,59.8319,59.9021,58710.0
2015-08-20 14:40:00,76.85,76.85,76.74,76.79,62071.0,59.9021,59.9021,59.8163,59.8553,62071.0
2015-08-20 14:45:00,76.78,76.8,76.65,76.66,67063.0,59.8475,59.8631,59.7462,59.754,67063.0
2015-08-20 14:50:00,76.66,76.75,76.65,76.67,82288.0,59.754,59.8241,59.7462,59.7618,82288.0
2015-08-20 14:55:00,76.66,76.73,76.6,76.68,79839.0,59.754,59.8085,59.7072,59.7696,79839.0
2015-08-20 15:00:00,76.68,76.7,76.58,76.67,74524.0,59.7696,59.7852,59.6916,59.7618,74524.0
2015-08-20 15:05:00,76.69,76.72,76.65,76.67,64857.0,59.7774,59.8008,59.7462,59.7618,64857.0
2015-08-20 15:10:00,76.68,76.73,76.63,76.64,55616.0,59.7696,59.8085,59.7306,59.7384,55616.0
2015-08-20 15:15:00,76.64,76.72,76.58,76.63,101284.0,59.7384,59.8008,59.6916,59.7306,101284.0
2015-08-20 15:20:00,76.63,76.71,76.63,76.7,69386.0,59.7306,59.793,59.7306,59.7852,69386.0
2015-08-20 15:25:00,76.71,76.78,76.7,76.78,93803.0,59.793,59.8475,59.7852,59.8475,93803.0
2015-08-20 15:30:00,76.77,76.87,76.77,76.84,87097.0,59.8397,59.9177,59.8397,59.8943,87097.0
2015-08-20 15:35:00,76.84,76.88,76.77,76.77,75445.0,59.8943,59.9255,59.8397,59.8397,75445.0
2015-08-20 15:40:00,76.77,76.81,76.69,76.78,77672.0,59.8397,59.8709,59.7774,59.8475,77672.0
2015-08-20 15:45:00,76.78,76.79,76.61,76.62,133036.0,59.8475,59.8553,59.715,59.7228,133036.0
2015-08-20 15:50:00,76.61,76.63,76.49,76.52,261622.0,59.715,59.7306,59.6215,59.6449,261622.0
2015-08-20 15:55:00,76.52,76.55,76.41,76.41,279395.0,59.6449,59.6682,59.5591,59.5591,279395.0
2015-08-21 09:30:00,75.94,76.03,75.63,75.87,583786.0,59.1928,59.2629,58.9511,59.1382,583786.0
2015-08-21 09:35:00,75.87,76.2,75.87,75.96,135064.0,59.1382,59.3954,59.1382,59.2084,135064.0
2015-08-21 09:40:00,75.96,75.97,75.72,75.81,109081.0,59.2084,59.2162,59.0213,59.0914,109081.0
2015-08-21 09:45:00,75.79,76.3,75.55,75.86,197244.0,59.0758,59.4734,58.8888,59.1304,197244.0
2015-08-21 09:50:00,75.84,76.09,75.8,76.02,124784.0,59.1148,59.3097,59.0836,59.2551,124784.0
2015-08-21 09:55:00,76.02,76.16,75.96,76.05,142331.0,59.2551,59.3643,59.2084,59.2785,142331.0
2015-08-21 10:00:00,76.04,76.24,76.02,76.15,202535.0,59.2707,59.4266,59.2551,59.3565,202535.0
2015-08-21 10:05:00,76.15,76.2,76.08,76.12,126001.0,59.3565,59.3954,59.3019,59.3331,126001.0
2015-08-21 10:10:00,76.12,76.18,75.96,75.99,114571.0,59.3331,59.3798,59.2084,59.2317,114571.0
2015-08-21 10:15:00,75.99,76.08,75.88,76.0,102725.0,59.2317,59.3019,59.146,59.2395,102725.0
2015-08-21 10:20:00,75.99,76.3,75.97,76.0,204639.0,59.2317,59.4734,59.2162,59.2395,204639.0
2015-08-21 10:25:00,75.99,76.03,75.93,76.0,94479.0,59.2317,59.2629,59.185,59.2395,94479.0
2015-08-21 10:30:00,76.0,76.1,75.96,75.96,78733.0,59.2395,59.3175,59.2084,59.2084,78733.0
2015-08-21 10:35:00,75.97,75.97,75.79,75.89,139714.0,59.2162,59.2162,59.0758,59.1538,139714.0
2015-08-21 10:40:00,75.9,76.08,75.88,76.06,126319.0,59.1616,59.3019,59.146,59.2863,126319.0
2015-08-21 10:45:00,76.06,76.07,75.93,76.01,91385.0,59.2863,59.2941,59.185,59.2473,91385.0
2015-08-21 10:50:00,76.02,76.13,75.92,75.93,80358.0,59.2551,59.3409,59.1772,59.185,80358.0
2015-08-21 10:55:00,75.93,76.02,75.87,76.0,107754.0,59.185,59.2551,59.1382,59.2395,107754.0
2015-08-21 11:00:00,76.01,76.02,75.8,75.85,89960.0,59.2473,59.2551,59.0836,59.1226,89960.0
2015-08-21 11:05:00,75.83,75.9,75.72,75.76,89805.0,59.107,59.1616,59.0213,59.0525,89805.0
2015-08-21 11:10:00,75.75,75.76,75.51,75.69,108201.0,59.0447,59.0525,58.8576,58.9979,108201.0
2015-08-21 11:15:00,75.7,75.71,75.57,75.6,141665.0,59.0057,59.0135,58.9044,58.9277,141665.0
2015-08-21 11:20:00,75.59,75.63,75.43,75.44,232341.0,58.92,58.9511,58.7952,58.803,232341.0
2015-08-21 11:25:00,75.43,75.61,75.36,75.6,174520.0,58.7952,58.9355,58.7407,58.9277,174520.0
2015-08-21 11:30:00,75.6,75.65,75.47,75.49,124481.0,58.9277,58.9667,58.8264,58.842,124481.0
2015-08-21 11:35:00,75.49,75.5,75.3,75.32,70096.0,58.842,58.8498,58.6939,58.7095,70096.0
2015-08-21 11:40:00,75.32,75.53,75.3,75.48,95387.0,58.7095,58.8732,58.6939,58.8342,95387.0
2015-08-21 11:45:00,75.48,75.54,75.45,75.51,127899.0,58.8342,58.881,58.8108,58.8576,127899.0
2015-08-21 11:50:00,75.52,75.79,75.47,75.77,250293.0,58.8654,59.0758,58.8264,59.0603,250293.0
2015-08-21 11:55:00,75.78,75.98,75.76,75.89,85845.0,59.0681,59.2239,59.0525,59.1538,85845.0
2015-08-21 12:00:00,75.88,76.08,75.85,76.05,79158.0,59.146,59.3019,59.1226,59.2785,79158.0
2015-08-21 12:05:00,76.04,76.2,76.03,76.15,95298.0,59.2707,59.3954,59.2629,59.3565,95298.0
2015-08-21 12:10:00,76.14,76.24,76.09,76.1,95352.0,59.3487,59.4266,59.3097,59.3175,95352.0
2015-08-21 12:15:00,76.1,76.13,76.01,76.06,57212.0,59.3175,59.3409,59.2473,59.2863,57212.0
2015-08-21 12:20:00,76.04,76.1,75.91,75.91,66112.0,59.2707,59.3175,59.1694,59.1694,66112.0
2015-08-21 12:25:00,75.91,75.98,75.86,75.88,37205.0,59.1694,59.2239,59.1304,59.146,37205.0
2015-08-21 12:30:00,75.87,76.06,75.83,76.02,73254.0,59.1382,59.2863,59.107,59.2551,73254.0
2015-08-21 12:35:00,76.03,76.06,75.99,76.0,38849.0,59.2629,59.2863,59.2317,59.2395,38849.0
2015-08-21 12:40:00,76.0,76.06,75.95,76.01,90876.0,59.2395,59.2863,59.2006,59.2473,90876.0
2015-08-21 12:45:00,76.02,76.06,75.96,75.98,93148.0,59.2551,59.2863,59.2084,59.2239,93148.0
2015-08-21 12:50:00,75.97,76.05,75.9,76.0,109653.0,59.2162,59.2785,59.1616,59.2395,109653.0
2015-08-21 12:55:00,76.0,76.0,75.55,75.57,186630.0,59.2395,59.2395,58.8888,58.9044,186630.0
2015-08-21 13:00:00,75.57,75.63,75.39,75.44,166743.0,58.9044,58.9511,58.7641,58.803,166743.0
2015-08-21 13:05:00,75.44,75.45,75.33,75.41,101786.0,58.803,58.8108,58.7173,58.7796,101786.0
2015-08-21 13:10:00,75.42,75.5,75.39,75.45,98419.0,58.7874,58.8498,58.7641,58.8108,98419.0
2015-08-21 13:15:00,75.44,75.54,75.43,75.47,79928.0,58.803,58.881,58.7952,58.8264,79928.0
2015-08-21 13:20:00,75.48,75.61,75.48,75.58,40482.0,58.8342,58.9355,58.8342,58.9122,40482.0
2015-08-21 13:25:00,75.58,75.64,75.55,75.63,67561.0,58.9122,58.9589,58.8888,58.9511,67561.0
2015-08-21 13:30:00,75.63,75.64,75.45,75.49,64303.0,58.9511,58.9589,58.8108,58.842,64303.0
2015-08-21 13:35:00,75.49,75.66,75.46,75.64,52783.0,58.842,58.9745,58.8186,58.9589,52783.0
2015-08-21 13:40:00,75.64,75.72,75.6,75.68,41724.0,58.9589,59.0213,58.9277,58.9901,41724.0
2015-08-21 13:45:00,75.68,75.68,75.49,75.53,59379.0,58.9901,58.9901,58.842,58.8732,59379.0
2015-08-21 13:50:00,75.53,75.63,75.47,75.57,49593.0,58.8732,58.9511,58.8264,58.9044,49593.0
2015-08-21 13:55:00,75.57,75.76,75.57,75.76,44123.0,58.9044,59.0525,58.9044,59.0525,44123.0
2015-08-21 14:00:00,75.75,75.87,75.73,75.84,80838.0,59.0447,59.1382,59.0291,59.1148,80838.0
2015-08-21 14:05:00,75.84,75.91,75.72,75.88,85261.0,59.1148,59.1694,59.0213,59.146,85261.0
2015-08-21 14:10:00,75.88,75.96,75.83,75.92,60084.0,59.146,59.2084,59.107,59.1772,60084.0
2015-08-21 14:15:00,75.92,75.98,75.84,75.88,85954.0,59.1772,59.2239,59.1148,59.146,85954.0
2015-08-21 14:20:00,75.87,75.91,75.62,75.66,174029.0,59.1382,59.1694,58.9433,58.9745,174029.0
2015-08-21 14:25:00,75.66,75.71,75.63,75.71,52097.0,58.9745,59.0135,58.9511,59.0135,52097.0
2015-08-21 14:30:00,75.71,75.77,75.68,75.71,76966.0,59.0135,59.0603,58.9901,59.0135,76966.0
2015-08-21 14:35:00,75.69,75.71,75.56,75.63,96427.0,58.9979,59.0135,58.8966,58.9511,96427.0
2015-08-21 14:40:00,75.62,75.66,75.51,75.52,73741.0,58.9433,58.9745,58.8576,58.8654,73741.0
2015-08-21 14:45:00,75.5,75.5,75.28,75.29,63121.0,58.8498,58.8498,58.6783,58.6861,63121.0
2015-08-21 14:50:00,75.27,75.37,75.22,75.36,89899.0,58.6705,58.7485,58.6316,58.7407,89899.0
2015-08-21 14:55:00,75.36,75.39,75.23,75.26,193585.0,58.7407,58.7641,58.6393,58.6627,193585.0
2015-08-21 15:00:00,75.24,75.4,75.23,75.39,93894.0,58.6471,58.7719,58.6393,58.7641,93894.0
2015-08-21 15:05:00,75.37,75.38,75.13,75.14,94177.0,58.7485,58.7563,58.5614,58.5692,94177.0
2015-08-21 15:10:00,75.14,75.18,75.03,75.06,167865.0,58.5692,58.6004,58.4835,58.5068,167865.0
2015-08-21 15:15:00,75.04,75.25,74.99,75.25,313034.0,58.4912,58.6549,58.4523,58.6549,313034.0
2015-08-21 15:20:00,75.23,75.3,75.12,75.29,111197.0,58.6393,58.6939,58.5536,58.6861,111197.0
2015-08-21 15:25:00,75.29,75.3,75.11,75.16,98708.0,58.6861,58.6939,58.5458,58.5848,98708.0
2015-08-21 15:30:00,75.15,75.17,75.05,75.09,426471.0,58.577,58.5926,58.499,58.5302,426471.0
2015-08-21 15:35:00,75.09,75.16,75.0,75.15,197427.0,58.5302,58.5848,58.4601,58.577,197427.0
2015-08-21 15:40:00,75.14,75.23,75.1,75.2,143348.0,58.5692,58.6393,58.538,58.616,143348.0
2015-08-21 15:45:00,75.19,75.25,75.1,75.23,226705.0,58.6082,58.6549,58.538,58.6393,226705.0
2015-08-21 15:50:00,75.23,75.31,75.08,75.11,326816.0,58.6393,58.7017,58.5224,58.5458,326816.0
2015-08-21 15:55:00,75.11,75.14,74.96,75.0,694120.0,58.5458,58.5692,58.4289,58.4601,694120.0
2015-08-24 09:30:00,71.82,72.0,70.23,71.42,599915.0,55.9814,56.1217,54.742,55.6696,599915.0
2015-08-24 09:35:00,71.34,73.85,71.33,72.86,397178.0,55.6072,57.5637,55.5994,56.792,397178.0
2015-08-24 09:40:00,72.86,73.5,72.86,73.3,323796.0,56.792,57.2909,56.792,57.135,323796.0
2015-08-24 09:45:00,73.26,73.51,72.65,72.7,332555.0,57.1038,57.2987,56.6283,56.6673,332555.0
2015-08-24 09:50:00,72.65,72.79,71.83,72.39,257427.0,56.6283,56.7374,55.9892,56.4257,257427.0
2015-08-24 09:55:00,72.4,73.2,72.35,73.18,302038.0,56.4335,57.057,56.3945,57.0414,302038.0
2015-08-24 10:00:00,73.14,74.0,72.7,73.97,232864.0,57.0103,57.6806,56.6673,57.6572,232864.0
2015-08-24 10:05:00,73.99,74.04,73.35,73.75,233801.0,57.6728,57.7118,57.1739,57.4857,233801.0
2015-08-24 10:10:00,73.73,73.84,73.45,73.51,251230.0,57.4701,57.5559,57.2519,57.2987,251230.0
2015-08-24 10:15:00,73.49,74.21,73.47,74.14,308529.0,57.2831,57.8443,57.2675,57.7897,308529.0
2015-08-24 10:20:00,74.1,74.49,74.0,74.42,190505.0,57.7585,58.0625,57.6806,58.008,190505.0
2015-08-24 10:25:00,74.41,74.42,73.37,73.39,182338.0,58.0002,58.008,57.1895,57.2051,182338.0
2015-08-24 10:30:00,73.39,73.52,72.8,72.85,185246.0,57.2051,57.3065,56.7452,56.7842,185246.0
2015-08-24 10:35:00,72.87,74.06,72.87,73.83,199530.0,56.7998,57.7274,56.7998,57.5481,199530.0
2015-08-24 10:40:00,73.85,74.02,73.17,73.61,124785.0,57.5637,57.6962,57.0336,57.3766,124785.0
2015-08-24 10:45:00,73.63,73.83,73.53,73.59,101111.0,57.3922,57.5481,57.3143,57.361,101111.0
2015-08-24 10:50:00,73.6,73.81,73.52,73.58,100352.0,57.3688,57.5325,57.3065,57.3532,100352.0
2015-08-24 10:55:00,73.59,73.62,73.36,73.54,109842.0,57.361,57.3844,57.1817,57.322,109842.0
2015-08-24 11:00:00,73.55,73.71,73.27,73.44,140790.0,57.3298,57.4546,57.1116,57.2441,140790.0
2015-08-24 11:05:00,73.46,73.48,73.19,73.4,104648.0,57.2597,57.2753,57.0492,57.2129,104648.0
2015-08-24 11:10:00,73.39,73.54,73.26,73.5,101665.0,57.2051,57.322,57.1038,57.2909,101665.0
2015-08-24 11:15:00,73.53,73.56,73.31,73.5,105869.0,57.3143,57.3376,57.1428,57.2909,105869.0
2015-08-24 11:20:00,73.5,73.5,73.25,73.26,71029.0,57.2909,57.2909,57.096,57.1038,71029.0
2015-08-24 11:25:00,73.28,73.39,73.19,73.23,109784.0,57.1194,57.2051,57.0492,57.0804,109784.0
2015-08-24 11:30:00,73.23,73.34,73.03,73.34,106504.0,57.0804,57.1662,56.9245,57.1662,106504.0
2015-08-24 11:35:00,73.33,73.69,73.3,73.62,82440.0,57.1584,57.439,57.135,57.3844,82440.0
2015-08-24 11:40:00,73.62,73.73,73.47,73.71,113289.0,57.3844,57.4701,57.2675,57.4546,113289.0
2015-08-24 11:45:00,73.72,73.97,73.7,73.95,113965.0,57.4623,57.6572,57.4468,57.6416,113965.0
2015-08-24 11:50:00,73.94,74.55,73.89,74.53,109612.0,57.6338,58.1093,57.5949,58.0937,109612.0
2015-08-24 11:55:00,74.53,74.61,74.22,74.39,122022.0,58.0937,58.1561,57.8521,57.9846,122022.0
2015-08-24 12:00:00,74.37,74.45,74.03,74.09,96654.0,57.969,58.0314,57.704,57.7508,96654.0
2015-08-24 12:05:00,74.1,74.41,73.98,74.31,120372.0,57.7585,58.0002,57.665,57.9222,120372.0
2015-08-24 12:10:00,74.32,74.55,74.14,74.27,77390.0,57.93,58.1093,57.7897,57.8911,77390.0
2015-08-24 12:15:00,74.29,74.52,74.1,74.51,134715.0,57.9066,58.0859,57.7585,58.0781,134715.0
2015-08-24 12:20:00,74.51,74.61,74.4,74.57,86574.0,58.0781,58.1561,57.9924,58.1249,86574.0
2015-08-24 12:25:00,74.58,74.84,74.55,74.68,124294.0,58.1327,58.3354,58.1093,58.2106,124294.0
2015-08-24 12:30:00,74.65,74.88,74.53,74.86,164529.0,58.1873,58.3665,58.0937,58.3509,164529.0
2015-08-24 12:35:00,74.85,74.86,74.55,74.69,128010.0,58.3431,58.3509,58.1093,58.2184,128010.0
2015-08-24 12:40:00,74.67,74.78,74.56,74.61,62193.0,58.2028,58.2886,58.1171,58.1561,62193.0
2015-08-24 12:45:00,74.59,74.59,74.06,74.25,99697.0,58.1405,58.1405,57.7274,57.8755,99697.0
2015-08-24 12:50:00,74.26,74.69,74.25,74.58,81477.0,57.8833,58.2184,57.8755,58.1327,81477.0
2015-08-24 12:55:00,74.58,74.8,74.45,74.59,68539.0,58.1327,58.3042,58.0314,58.1405,68539.0
2015-08-24 13:00:00,74.59,74.71,74.54,74.55,57555.0,58.1405,58.234,58.1015,58.1093,57555.0
2015-08-24 13:05:00,74.55,74.74,74.52,74.65,76711.0,58.1093,58.2574,58.0859,58.1873,76711.0
2015-08-24 13:10:00,74.66,74.73,74.35,74.37,97891.0,58.195,58.2496,57.9534,57.969,97891.0
2015-08-24 13:15:00,74.37,74.42,74.17,74.34,94674.0,57.969,58.008,57.8131,57.9456,94674.0
2015-08-24 13:20:00,74.34,74.36,73.96,74.03,82291.0,57.9456,57.9612,57.6494,57.704,82291.0
2015-08-24 13:25:00,74.04,74.11,73.82,74.02,76922.0,57.7118,57.7663,57.5403,57.6962,76922.0
2015-08-24 13:30:00,74.0,74.0,73.72,73.72,66193.0,57.6806,57.6806,57.4623,57.4623,66193.0
2015-08-24 13:35:00,73.73,73.81,73.4,73.46,112417.0,57.4701,57.5325,57.2129,57.2597,112417.0
2015-08-24 13:40:00,73.48,73.58,73.38,73.41,92838.0,57.2753,57.3532,57.1973,57.2207,92838.0
2015-08-24 13:45:00,73.4,73.63,73.34,73.57,115433.0,57.2129,57.3922,57.1662,57.3454,115433.0
2015-08-24 13:50:00,73.56,73.58,73.31,73.33,96683.0,57.3376,57.3532,57.1428,57.1584,96683.0
2015-08-24 13:55:00,73.33,73.34,73.07,73.14,95328.0,57.1584,57.1662,56.9557,57.0103,95328.0
2015-08-24 14:00:00,73.16,73.29,73.06,73.29,110037.0,57.0258,57.1272,56.9479,57.1272,110037.0
2015-08-24 14:05:00,73.29,73.29,73.1,73.12,110908.0,57.1272,57.1272,56.9791,56.9947,110908.0
2015-08-24 14:10:00,73.12,73.21,72.9,72.91,114181.0,56.9947,57.0648,56.8232,56.831,114181.0
2015-08-24 14:15:00,72.91,73.12,72.65,73.12,192037.0,56.831,56.9947,56.6283,56.9947,192037.0
2015-08-24 14:20:00,73.06,73.29,73.05,73.12,164155.0,56.9479,57.1272,56.9401,56.9947,164155.0
2015-08-24 14:25:00,73.11,73.11,72.85,72.92,112383.0,56.9869,56.9869,56.7842,56.8388,112383.0
2015-08-24 14:30:00,72.9,73.2,72.83,73.06,130113.0,56.8232,57.057,56.7686,56.9479,130113.0
2015-08-24 14:35:00,73.06,73.28,73.06,73.21,87699.0,56.9479,57.1194,56.9479,57.0648,87699.0
2015-08-24 14:40:00,73.2,73.31,73.13,73.23,252682.0,57.057,57.1428,57.0025,57.0804,252682.0
2015-08-24 14:45:00,73.23,73.31,72.89,73.08,167549.0,57.0804,57.1428,56.8154,56.9635,167549.0
2015-08-24 14:50:00,73.08,73.13,72.73,72.75,246341.0,56.9635,57.0025,56.6907,56.7063,246341.0
2015-08-24 14:55:00,72.76,72.97,72.4,72.54,181146.0,56.7141,56.8777,56.4335,56.5426,181146.0
2015-08-24 15:00:00,72.52,72.68,72.16,72.64,204925.0,56.527,56.6517,56.2464,56.6205,204925.0
2015-08-24 15:05:00,72.64,73.08,72.58,73.08,157850.0,56.6205,56.9635,56.5738,56.9635,157850.0
2015-08-24 15:10:00,73.07,73.07,72.53,72.74,166256.0,56.9557,56.9557,56.5348,56.6985,166256.0
2015-08-24 15:15:00,72.75,72.76,72.47,72.55,171183.0,56.7063,56.7141,56.488,56.5504,171183.0
2015-08-24 15:20:00,72.54,72.67,72.15,72.41,222496.0,56.5426,56.6439,56.2386,56.4412,222496.0
2015-08-24 15:25:00,72.45,72.64,72.24,72.37,220168.0,56.4724,56.6205,56.3087,56.4101,220168.0
2015-08-24 15:30:00,72.34,72.55,72.14,72.53,252318.0,56.3867,56.5504,56.2308,56.5348,252318.0
2015-08-24 15:35:00,72.51,73.48,72.49,73.35,230401.0,56.5192,57.2753,56.5036,57.1739,230401.0
2015-08-24 15:40:00,73.36,73.8,72.97,73.78,246430.0,57.1817,57.5247,56.8777,57.5091,246430.0
2015-08-24 15:45:00,73.77,74.18,73.21,73.21,273404.0,57.5013,57.8209,57.0648,57.0648,273404.0
2015-08-24 15:50:00,73.23,73.84,73.13,73.84,338063.0,57.0804,57.5559,57.0025,57.5559,338063.0
2015-08-24 15:55:00,73.83,73.83,72.74,72.82,389828.0,57.5481,57.5481,56.6985,56.7608,389828.0
2015-08-25 09:30:00,75.22,75.49,74.51,74.98,330231.0,58.6316,58.842,58.0781,58.4445,330231.0
2015-08-25 09:35:00,74.89,74.99,74.1,74.44,160173.0,58.3743,58.4523,57.7585,58.0236,160173.0
2015-08-25 09:40:00,74.44,74.66,74.01,74.02,131853.0,58.0236,58.195,57.6884,57.6962,131853.0
2015-08-25 09:45:00,74.0,74.11,73.83,73.88,103502.0,57.6806,57.7663,57.5481,57.5871,103502.0
2015-08-25 09:50:00,73.89,74.07,73.69,73.76,155443.0,57.5949,57.7352,57.439,57.4935,155443.0
2015-08-25 09:55:00,73.73,73.83,73.49,73.76,101882.0,57.4701,57.5481,57.2831,57.4935,101882.0
2015-08-25 10:00:00,73.77,73.85,73.62,73.72,88564.0,57.5013,57.5637,57.3844,57.4623,88564.0
2015-08-25 10:05:00,73.73,73.74,73.41,73.62,127106.0,57.4701,57.4779,57.2207,57.3844,127106.0
2015-08-25 10:10:00,73.61,73.68,73.4,73.57,101033.0,57.3766,57.4312,57.2129,57.3454,101033.0
2015-08-25 10:15:00,73.57,73.81,73.45,73.54,78763.0,57.3454,57.5325,57.2519,57.322,78763.0
2015-08-25 10:20:00,73.54,73.57,73.33,73.39,83761.0,57.322,57.3454,57.1584,57.2051,83761.0
2015-08-25 10:25:00,73.37,73.47,73.25,73.44,73015.0,57.1895,57.2675,57.096,57.2441,73015.0
2015-08-25 10:30:00,73.44,73.44,73.26,73.39,71687.0,57.2441,57.2441,57.1038,57.2051,71687.0
2015-08-25 10:35:00,73.38,73.64,73.33,73.61,73017.0,57.1973,57.4,57.1584,57.3766,73017.0
2015-08-25 10:40:00,73.6,73.8,73.6,73.71,63629.0,57.3688,57.5247,57.3688,57.4546,63629.0
2015-08-25 10:45:00,73.71,73.8,73.57,73.73,86391.0,57.4546,57.5247,57.3454,57.4701,86391.0
2015-08-25 10:50:00,73.74,73.97,73.67,73.91,83436.0,57.4779,57.6572,57.4234,57.6104,83436.0
2015-08-25 10:55:00,73.93,73.97,73.75,73.85,54159.0,57.626,57.6572,57.4857,57.5637,54159.0
2015-08-25 11:00:00,73.85,74.05,73.85,74.05,62918.0,57.5637,57.7196,57.5637,57.7196,62918.0
2015-08-25 11:05:00,74.05,74.16,74.0,74.13,51494.0,57.7196,57.8053,57.6806,57.7819,51494.0
2015-08-25 11:10:00,74.15,74.55,74.14,74.44,117703.0,57.7975,58.1093,57.7897,58.0236,117703.0
2015-08-25 11:15:00,74.47,74.53,74.38,74.45,60395.0,58.047,58.0937,57.9768,58.0314,60395.0
2015-08-25 11:20:00,74.45,74.68,74.43,74.46,84520.0,58.0314,58.2106,58.0158,58.0392,84520.0
2015-08-25 11:25:00,74.47,74.48,74.35,74.39,72435.0,58.047,58.0547,57.9534,57.9846,72435.0
2015-08-25 11:30:00,74.39,74.41,74.22,74.33,93789.0,57.9846,58.0002,57.8521,57.9378,93789.0
2015-08-25 11:35:00,74.32,74.36,74.18,74.27,88293.0,57.93,57.9612,57.8209,57.8911,88293.0
2015-08-25 11:40:00,74.25,74.29,74.07,74.09,59792.0,57.8755,57.9066,57.7352,57.7508,59792.0
2015-08-25 11:45:00,74.09,74.31,74.06,74.22,49475.0,57.7508,57.9222,57.7274,57.8521,49475.0
2015-08-25 11:50:00,74.22,74.24,74.08,74.08,41100.0,57.8521,57.8677,57.743,57.743,41100.0
2015-08-25 11:55:00,74.09,74.11,73.95,73.99,51172.0,57.7508,57.7663,57.6416,57.6728,51172.0
2015-08-25 12:00:00,73.99,74.1,73.95,74.02,44138.0,57.6728,57.7585,57.6416,57.6962,44138.0
2015-08-25 12:05:00,74.01,74.1,73.95,74.02,59639.0,57.6884,57.7585,57.6416,57.6962,59639.0
2015-08-25 12:10:00,74.0,74.09,73.98,74.02,60837.0,57.6806,57.7508,57.665,57.6962,60837.0
2015-08-25 12:15:00,74.02,74.06,73.87,73.94,58880.0,57.6962,57.7274,57.5793,57.6338,58880.0
2015-08-25 12:20:00,73.93,74.22,73.93,74.12,57255.0,57.626,57.8521,57.626,57.7741,57255.0
2015-08-25 12:25:00,74.12,74.26,74.1,74.19,31399.0,57.7741,57.8833,57.7585,57.8287,31399.0
2015-08-25 12:30:00,74.17,74.27,74.15,74.23,35096.0,57.8131,57.8911,57.7975,57.8599,35096.0
2015-08-25 12:35:00,74.25,74.25,74.04,74.05,34878.0,57.8755,57.8755,57.7118,57.7196,34878.0
2015-08-25 12:40:00,74.05,74.2,74.04,74.17,27722.0,57.7196,57.8365,57.7118,57.8131,27722.0
2015-08-25 12:45:00,74.16,74.26,74.1,74.12,36750.0,57.8053,57.8833,57.7585,57.7741,36750.0
2015-08-25 12:50:00,74.12,74.2,74.09,74.09,33617.0,57.7741,57.8365,57.7508,57.7508,33617.0
2015-08-25 12:55:00,74.09,74.17,73.94,73.96,49641.0,57.7508,57.8131,57.6338,57.6494,49641.0
2015-08-25 13:00:00,73.95,73.98,73.8,73.95,46970.0,57.6416,57.665,57.5247,57.6416,46970.0
2015-08-25 13:05:00,73.95,74.13,73.93,73.97,39809.0,57.6416,57.7819,57.626,57.6572,39809.0
2015-08-25 13:10:00,73.96,74.0,73.85,73.95,44781.0,57.6494,57.6806,57.5637,57.6416,44781.0
2015-08-25 13:15:00,73.94,73.97,73.79,73.82,54344.0,57.6338,57.6572,57.5169,57.5403,54344.0
2015-08-25 13:20:00,73.82,73.97,73.78,73.83,54311.0,57.5403,57.6572,57.5091,57.5481,54311.0
2015-08-25 13:25:00,73.83,73.84,73.36,73.41,136083.0,57.5481,57.5559,57.1817,57.2207,136083.0
2015-08-25 13:30:00,73.4,73.64,73.36,73.52,47515.0,57.2129,57.4,57.1817,57.3065,47515.0
2015-08-25 13:35:00,73.52,73.63,73.48,73.62,61728.0,57.3065,57.3922,57.2753,57.3844,61728.0
2015-08-25 13:40:00,73.61,73.61,73.41,73.43,141201.0,57.3766,57.3766,57.2207,57.2363,141201.0
2015-08-25 13:45:00,73.43,73.54,73.42,73.46,74972.0,57.2363,57.322,57.2285,57.2597,74972.0
2015-08-25 13:50:00,73.46,73.65,73.44,73.62,54972.0,57.2597,57.4078,57.2441,57.3844,54972.0
2015-08-25 13:55:00,73.63,73.8,73.63,73.66,57649.0,57.3922,57.5247,57.3922,57.4156,57649.0
2015-08-25 14:00:00,73.65,73.74,73.49,73.51,59727.0,57.4078,57.4779,57.2831,57.2987,59727.0
2015-08-25 14:05:00,73.52,73.57,73.38,73.44,63647.0,57.3065,57.3454,57.1973,57.2441,63647.0
2015-08-25 14:10:00,73.44,73.63,73.43,73.51,37434.0,57.2441,57.3922,57.2363,57.2987,37434.0
2015-08-25 14:15:00,73.5,73.71,73.41,73.7,61704.0,57.2909,57.4546,57.2207,57.4468,61704.0
2015-08-25 14:20:00,73.7,73.84,73.66,73.72,57594.0,57.4468,57.5559,57.4156,57.4623,57594.0
2015-08-25 14:25:00,73.73,73.88,73.68,73.75,74957.0,57.4701,57.5871,57.4312,57.4857,74957.0
2015-08-25 14:30:00,73.74,73.79,73.62,73.69,85094.0,57.4779,57.5169,57.3844,57.439,85094.0
2015-08-25 14:35:00,73.69,73.75,73.5,73.57,65345.0,57.439,57.4857,57.2909,57.3454,65345.0
2015-08-25 14:40:00,73.58,73.77,73.58,73.66,53151.0,57.3532,57.5013,57.3532,57.4156,53151.0
2015-08-25 14:45:00,73.69,73.84,73.64,73.84,58874.0,57.439,57.5559,57.4,57.5559,58874.0
2015-08-25 14:50:00,73.81,73.99,73.77,73.8,73573.0,57.5325,57.6728,57.5013,57.5247,73573.0
2015-08-25 14:55:00,73.81,73.89,73.77,73.81,37624.0,57.5325,57.5949,57.5013,57.5325,37624.0
2015-08-25 15:00:00,73.81,73.89,73.64,73.64,69376.0,57.5325,57.5949,57.4,57.4,69376.0
2015-08-25 15:05:00,73.64,73.65,73.49,73.56,65196.0,57.4,57.4078,57.2831,57.3376,65196.0
2015-08-25 15:10:00,73.56,73.63,73.51,73.53,53823.0,57.3376,57.3922,57.2987,57.3143,53823.0
2015-08-25 15:15:00,73.52,73.52,73.29,73.35,114896.0,57.3065,57.3065,57.1272,57.1739,114896.0
2015-08-25 15:20:00,73.35,73.37,73.15,73.24,150561.0,57.1739,57.1895,57.0181,57.0882,150561.0
2015-08-25 15:25:00,73.24,73.35,73.12,73.15,189782.0,57.0882,57.1739,56.9947,57.0181,189782.0
2015-08-25 15:30:00,73.13,73.22,72.85,72.99,237525.0,57.0025,57.0726,56.7842,56.8933,237525.0
2015-08-25 15:35:00,73.0,73.09,72.67,72.69,195743.0,56.9011,56.9713,56.6439,56.6595,195743.0
2015-08-25 15:40:00,72.68,72.92,72.54,72.64,203575.0,56.6517,56.8388,56.5426,56.6205,203575.0
2015-08-25 15:45:00,72.64,72.65,72.23,72.41,246248.0,56.6205,56.6283,56.3009,56.4412,246248.0
2015-08-25 15:50:00,72.41,72.99,72.26,72.92,425805.0,56.4412,56.8933,56.3243,56.8388,425805.0
2015-08-25 15:55:00,72.91,72.92,72.03,72.08,641933.0,56.831,56.8388,56.145,56.184,641933.0
2015-08-26 09:30:00,73.82,73.94,73.45,73.58,172833.0,57.5403,57.6338,57.2519,57.3532,172833.0
2015-08-26 09:35:00,73.6,73.6,73.07,73.23,144390.0,57.3688,57.3688,56.9557,57.0804,144390.0
2015-08-26 09:40:00,73.26,73.37,72.75,72.82,163888.0,57.1038,57.1895,56.7063,56.7608,163888.0
2015-08-26 09:45:00,72.85,73.15,72.74,73.08,139592.0,56.7842,57.0181,56.6985,56.9635,139592.0
2015-08-26 09:50:00,73.08,73.11,72.82,72.89,131086.0,56.9635,56.9869,56.7608,56.8154,131086.0
2015-08-26 09:55:00,72.9,73.23,72.85,73.17,83611.0,56.8232,57.0804,56.7842,57.0336,83611.0
2015-08-26 10:00:00,73.18,73.33,73.07,73.31,133720.0,57.0414,57.1584,56.9557,57.1428,133720.0
2015-08-26 10:05:00,73.3,73.55,73.28,73.42,132478.0,57.135,57.3298,57.1194,57.2285,132478.0
2015-08-26 10:10:00,73.39,73.5,73.26,73.39,114070.0,57.2051,57.2909,57.1038,57.2051,114070.0
2015-08-26 10:15:00,73.39,73.39,72.7,72.73,182537.0,57.2051,57.2051,56.6673,56.6907,182537.0
2015-08-26 10:20:00,72.71,73.02,72.67,72.93,104359.0,56.6751,56.9167,56.6439,56.8466,104359.0
2015-08-26 10:25:00,72.91,73.23,72.88,73.14,95869.0,56.831,57.0804,56.8076,57.0103,95869.0
2015-08-26 10:30:00,73.15,73.45,72.91,73.3,215910.0,57.0181,57.2519,56.831,57.135,215910.0
2015-08-26 10:35:00,73.3,73.3,72.89,73.03,102509.0,57.135,57.135,56.8154,56.9245,102509.0
2015-08-26 10:40:00,73.03,73.03,72.77,72.85,80937.0,56.9245,56.9245,56.7219,56.7842,80937.0
2015-08-26 10:45:00,72.84,72.91,72.7,72.83,56162.0,56.7764,56.831,56.6673,56.7686,56162.0
2015-08-26 10:50:00,72.82,73.14,72.79,73.11,80719.0,56.7608,57.0103,56.7374,56.9869,80719.0
2015-08-26 10:55:00,73.1,73.1,72.79,72.84,52854.0,56.9791,56.9791,56.7374,56.7764,52854.0
2015-08-26 11:00:00,72.85,73.01,72.72,72.99,46450.0,56.7842,56.9089,56.6829,56.8933,46450.0
2015-08-26 11:05:00,72.97,73.08,72.91,72.92,46678.0,56.8777,56.9635,56.831,56.8388,46678.0
2015-08-26 11:10:00,72.93,73.01,72.77,72.91,65479.0,56.8466,56.9089,56.7219,56.831,65479.0
2015-08-26 11:15:00,72.91,73.16,72.88,73.15,48475.0,56.831,57.0258,56.8076,57.0181,48475.0
2015-08-26 11:20:00,73.15,73.22,73.08,73.1,53423.0,57.0181,57.0726,56.9635,56.9791,53423.0
2015-08-26 11:25:00,73.11,73.24,73.1,73.14,46186.0,56.9869,57.0882,56.9791,57.0103,46186.0
2015-08-26 11:30:00,73.14,73.2,72.84,72.88,52588.0,57.0103,57.057,56.7764,56.8076,52588.0
2015-08-26 11:35:00,72.88,72.89,72.59,72.59,82277.0,56.8076,56.8154,56.5816,56.5816,82277.0
2015-08-26 11:40:00,72.57,72.85,72.54,72.76,59795.0,56.566,56.7842,56.5426,56.7141,59795.0
2015-08-26 11:45:00,72.74,72.77,72.53,72.73,51997.0,56.6985,56.7219,56.5348,56.6907,51997.0
2015-08-26 11:50:00,72.72,72.9,72.7,72.81,41081.0,56.6829,56.8232,56.6673,56.753,41081.0
2015-08-26 11:55:00,72.81,72.89,72.7,72.84,41716.0,56.753,56.8154,56.6673,56.7764,41716.0
2015-08-26 12:00:00,72.83,72.86,72.73,72.79,54012.0,56.7686,56.792,56.6907,56.7374,54012.0
2015-08-26 12:05:00,72.79,72.91,72.73,72.85,39291.0,56.7374,56.831,56.6907,56.7842,39291.0
2015-08-26 12:10:00,72.85,72.91,72.78,72.82,41413.0,56.7842,56.831,56.7296,56.7608,41413.0
2015-08-26 12:15:00,72.79,73.0,72.79,72.97,27682.0,56.7374,56.9011,56.7374,56.8777,27682.0
2015-08-26 12:20:00,72.97,73.0,72.7,72.73,51458.0,56.8777,56.9011,56.6673,56.6907,51458.0
2015-08-26 12:25:00,72.71,72.8,72.66,72.67,51108.0,56.6751,56.7452,56.6361,56.6439,51108.0
2015-08-26 12:30:00,72.67,72.74,72.54,72.54,42170.0,56.6439,56.6985,56.5426,56.5426,42170.0
2015-08-26 12:35:00,72.54,72.71,72.53,72.58,39939.0,56.5426,56.6751,56.5348,56.5738,39939.0
2015-08-26 12:40:00,72.56,72.63,72.54,72.59,33339.0,56.5582,56.6127,56.5426,56.5816,33339.0
2015-08-26 12:45:00,72.59,72.82,72.59,72.77,45638.0,56.5816,56.7608,56.5816,56.7219,45638.0
2015-08-26 12:50:00,72.76,72.96,72.7,72.92,61580.0,56.7141,56.87,56.6673,56.8388,61580.0
2015-08-26 12:55:00,72.92,73.13,72.91,73.11,67590.0,56.8388,57.0025,56.831,56.9869,67590.0
2015-08-26 13:00:00,73.11,73.25,72.96,73.02,93177.0,56.9869,57.096,56.87,56.9167,93177.0
2015-08-26 13:05:00,73.03,73.07,72.8,72.88,42498.0,56.9245,56.9557,56.7452,56.8076,42498.0
2015-08-26 13:10:00,72.89,73.0,72.81,72.86,36730.0,56.8154,56.9011,56.753,56.792,36730.0
2015-08-26 13:15:00,72.85,72.96,72.82,72.91,44284.0,56.7842,56.87,56.7608,56.831,44284.0
2015-08-26 13:20:00,72.92,73.2,72.92,73.16,69508.0,56.8388,57.057,56.8388,57.0258,69508.0
2015-08-26 13:25:00,73.14,73.26,73.1,73.26,59123.0,57.0103,57.1038,56.9791,57.1038,59123.0
2015-08-26 13:30:00,73.23,73.25,73.15,73.22,77388.0,57.0804,57.096,57.0181,57.0726,77388.0
2015-08-26 13:35:00,73.23,73.5,73.2,73.44,128422.0,57.0804,57.2909,57.057,57.2441,128422.0
2015-08-26 13:40:00,73.43,73.46,73.3,73.3,40344.0,57.2363,57.2597,57.135,57.135,40344.0
2015-08-26 13:45:00,73.3,73.39,73.14,73.18,74246.0,57.135,57.2051,57.0103,57.0414,74246.0
2015-08-26 13:50:00,73.18,73.32,73.14,73.23,60698.0,57.0414,57.1506,57.0103,57.0804,60698.0
2015-08-26 13:55:00,73.24,73.3,73.14,73.29,43254.0,57.0882,57.135,57.0103,57.1272,43254.0
2015-08-26 14:00:00,73.28,73.34,73.16,73.3,95323.0,57.1194,57.1662,57.0258,57.135,95323.0
2015-08-26 14:05:00,73.28,73.49,73.27,73.48,92911.0,57.1194,57.2831,57.1116,57.2753,92911.0
2015-08-26 14:10:00,73.48,73.5,73.29,73.36,76641.0,57.2753,57.2909,57.1272,57.1817,76641.0
2015-08-26 14:15:00,73.38,73.39,73.19,73.25,131170.0,57.1973,57.2051,57.0492,57.096,131170.0
2015-08-26 14:20:00,73.25,73.36,73.19,73.29,76468.0,57.096,57.1817,57.0492,57.1272,76468.0
2015-08-26 14:25:00,73.28,73.43,73.27,73.33,39657.0,57.1194,57.2363,57.1116,57.1584,39657.0
2015-08-26 14:30:00,73.35,73.44,73.26,73.4,59358.0,57.1739,57.2441,57.1038,57.2129,59358.0
2015-08-26 14:35:00,73.43,73.54,73.41,73.51,57733.0,57.2363,57.322,57.2207,57.2987,57733.0
2015-08-26 14:40:00,73.52,73.73,73.51,73.67,121566.0,57.3065,57.4701,57.2987,57.4234,121566.0
2015-08-26 14:45:00,73.67,73.74,73.48,73.53,133564.0,57.4234,57.4779,57.2753,57.3143,133564.0
2015-08-26 14:50:00,73.54,73.62,73.49,73.53,102294.0,57.322,57.3844,57.2831,57.3143,102294.0
2015-08-26 14:55:00,73.53,73.53,73.34,73.5,56744.0,57.3143,57.3143,57.1662,57.2909,56744.0
2015-08-26 15:00:00,73.52,73.52,73.32,73.32,53637.0,57.3065,57.3065,57.1506,57.1506,53637.0
2015-08-26 15:05:00,73.34,73.7,73.34,73.69,100805.0,57.1662,57.4468,57.1662,57.439,100805.0
2015-08-26 15:10:00,73.69,73.76,73.6,73.67,280824.0,57.439,57.4935,57.3688,57.4234,280824.0
2015-08-26 15:15:00,73.68,73.77,73.61,73.75,158813.0,57.4312,57.5013,57.3766,57.4857,158813.0
2015-08-26 15:20:00,73.75,73.91,73.68,73.72,93981.0,57.4857,57.6104,57.4312,57.4623,93981.0
2015-08-26 15:25:00,73.71,73.76,73.58,73.62,64133.0,57.4546,57.4935,57.3532,57.3844,64133.0
2015-08-26 15:30:00,73.64,73.95,73.63,73.89,86598.0,57.4,57.6416,57.3922,57.5949,86598.0
2015-08-26 15:35:00,73.91,73.92,73.66,73.68,98343.0,57.6104,57.6182,57.4156,57.4312,98343.0
2015-08-26 15:40:00,73.67,74.0,73.62,73.96,147023.0,57.4234,57.6806,57.3844,57.6494,147023.0
2015-08-26 15:45:00,73.95,74.08,73.72,73.75,247255.0,57.6416,57.743,57.4623,57.4857,247255.0
2015-08-26 15:50:00,73.75,74.0,73.75,73.93,156257.0,57.4857,57.6806,57.4857,57.626,156257.0
2015-08-26 15:55:00,73.93,73.94,73.67,73.88,316350.0,57.626,57.6338,57.4234,57.5871,316350.0
2015-08-27 09:30:00,75.04,75.05,74.72,74.77,191861.0,58.4912,58.499,58.2418,58.2808,191861.0
2015-08-27 09:35:00,74.8,75.02,74.71,74.98,139288.0,58.3042,58.4757,58.234,58.4445,139288.0
2015-08-27 09:40:00,74.99,75.02,74.87,74.92,119394.0,58.4523,58.4757,58.3587,58.3977,119394.0
2015-08-27 09:45:00,74.94,75.03,74.81,74.91,83558.0,58.4133,58.4835,58.312,58.3899,83558.0
2015-08-27 09:50:00,74.93,75.02,74.8,74.86,100121.0,58.4055,58.4757,58.3042,58.3509,100121.0
2015-08-27 09:55:00,74.87,74.97,74.65,74.66,115178.0,58.3587,58.4367,58.1873,58.195,115178.0
2015-08-27 10:00:00,74.66,74.85,74.5,74.64,68503.0,58.195,58.3431,58.0703,58.1795,68503.0
2015-08-27 10:05:00,74.64,74.86,74.54,74.86,72304.0,58.1795,58.3509,58.1015,58.3509,72304.0
2015-08-27 10:10:00,74.84,75.01,74.82,74.92,58077.0,58.3354,58.4679,58.3198,58.3977,58077.0
2015-08-27 10:15:00,74.9,74.95,74.73,74.88,84042.0,58.3821,58.4211,58.2496,58.3665,84042.0
2015-08-27 10:20:00,74.88,74.95,74.72,74.95,74095.0,58.3665,58.4211,58.2418,58.4211,74095.0
2015-08-27 10:25:00,74.93,75.0,74.85,74.96,57537.0,58.4055,58.4601,58.3431,58.4289,57537.0
2015-08-27 10:30:00,74.96,75.0,74.88,75.0,59384.0,58.4289,58.4601,58.3665,58.4601,59384.0
2015-08-27 10:35:00,75.0,75.2,74.97,75.17,126121.0,58.4601,58.616,58.4367,58.5926,126121.0
2015-08-27 10:40:00,75.17,75.33,75.16,75.26,65579.0,58.5926,58.7173,58.5848,58.6627,65579.0
2015-08-27 10:45:00,75.28,75.48,75.22,75.45,108425.0,58.6783,58.8342,58.6316,58.8108,108425.0
2015-08-27 10:50:00,75.45,75.58,75.41,75.51,71081.0,58.8108,58.9122,58.7796,58.8576,71081.0
2015-08-27 10:55:00,75.51,75.6,75.49,75.53,80608.0,58.8576,58.9277,58.842,58.8732,80608.0
2015-08-27 11:00:00,75.52,75.67,75.5,75.63,89281.0,58.8654,58.9823,58.8498,58.9511,89281.0
2015-08-27 11:05:00,75.64,75.76,75.64,75.67,97132.0,58.9589,59.0525,58.9589,58.9823,97132.0
2015-08-27 11:10:00,75.68,75.8,75.6,75.62,99997.0,58.9901,59.0836,58.9277,58.9433,99997.0
2015-08-27 11:15:00,75.61,75.62,75.46,75.54,73693.0,58.9355,58.9433,58.8186,58.881,73693.0
2015-08-27 11:20:00,75.54,75.55,75.42,75.5,118391.0,58.881,58.8888,58.7874,58.8498,118391.0
2015-08-27 11:25:00,75.52,75.54,75.38,75.45,102849.0,58.8654,58.881,58.7563,58.8108,102849.0
2015-08-27 11:30:00,75.45,75.48,75.27,75.34,104379.0,58.8108,58.8342,58.6705,58.7251,104379.0
2015-08-27 11:35:00,75.34,75.41,75.3,75.31,59694.0,58.7251,58.7796,58.6939,58.7017,59694.0
2015-08-27 11:40:00,75.31,75.5,75.3,75.46,33231.0,58.7017,58.8498,58.6939,58.8186,33231.0
2015-08-27 11:45:00,75.47,75.51,75.47,75.49,60509.0,58.8264,58.8576,58.8264,58.842,60509.0
2015-08-27 11:50:00,75.49,75.56,75.43,75.55,80643.0,58.842,58.8966,58.7952,58.8888,80643.0
2015-08-27 11:55:00,75.55,75.69,75.54,75.67,83667.0,58.8888,58.9979,58.881,58.9823,83667.0
2015-08-27 12:00:00,75.68,75.75,75.63,75.72,54506.0,58.9901,59.0447,58.9511,59.0213,54506.0
2015-08-27 12:05:00,75.72,75.77,75.62,75.63,82855.0,59.0213,59.0603,58.9433,58.9511,82855.0
2015-08-27 12:10:00,75.63,75.74,75.63,75.69,84035.0,58.9511,59.0369,58.9511,58.9979,84035.0
2015-08-27 12:15:00,75.69,75.71,75.6,75.63,77377.0,58.9979,59.0135,58.9277,58.9511,77377.0
2015-08-27 12:20:00,75.62,75.65,75.52,75.53,56874.0,58.9433,58.9667,58.8654,58.8732,56874.0
2015-08-27 12:25:00,75.52,75.61,75.5,75.6,55821.0,58.8654,58.9355,58.8498,58.9277,55821.0
2015-08-27 12:30:00,75.6,75.62,75.52,75.56,53108.0,58.9277,58.9433,58.8654,58.8966,53108.0
2015-08-27 12:35:00,75.56,75.65,75.54,75.63,72428.0,58.8966,58.9667,58.881,58.9511,72428.0
2015-08-27 12:40:00,75.63,75.64,75.55,75.55,40423.0,58.9511,58.9589,58.8888,58.8888,40423.0
2015-08-27 12:45:00,75.56,75.7,75.53,75.7,49303.0,58.8966,59.0057,58.8732,59.0057,49303.0
2015-08-27 12:50:00,75.7,75.88,75.68,75.83,55551.0,59.0057,59.146,58.9901,59.107,55551.0
2015-08-27 12:55:00,75.86,76.03,75.8,76.0,65857.0,59.1304,59.2629,59.0836,59.2395,65857.0
2015-08-27 13:00:00,76.0,76.06,75.99,76.01,57052.0,59.2395,59.2863,59.2317,59.2473,57052.0
2015-08-27 13:05:00,76.01,76.18,76.01,76.16,45919.0,59.2473,59.3798,59.2473,59.3643,45919.0
2015-08-27 13:10:00,76.14,76.2,76.06,76.07,38021.0,59.3487,59.3954,59.2863,59.2941,38021.0
2015-08-27 13:15:00,76.06,76.22,76.06,76.15,135157.0,59.2863,59.411,59.2863,59.3565,135157.0
2015-08-27 13:20:00,76.15,76.22,76.01,76.05,87564.0,59.3565,59.411,59.2473,59.2785,87564.0
2015-08-27 13:25:00,76.05,76.1,75.97,76.02,49618.0,59.2785,59.3175,59.2162,59.2551,49618.0
2015-08-27 13:30:00,76.02,76.08,75.93,75.98,37734.0,59.2551,59.3019,59.185,59.2239,37734.0
2015-08-27 13:35:00,75.98,75.98,75.76,75.77,67871.0,59.2239,59.2239,59.0525,59.0603,67871.0
2015-08-27 13:40:00,75.78,75.83,75.68,75.69,62414.0,59.0681,59.107,58.9901,58.9979,62414.0
2015-08-27 13:45:00,75.69,75.69,75.5,75.62,76412.0,58.9979,58.9979,58.8498,58.9433,76412.0
2015-08-27 13:50:00,75.62,75.65,75.56,75.59,83461.0,58.9433,58.9667,58.8966,58.92,83461.0
2015-08-27 13:55:00,75.58,75.67,75.56,75.62,44535.0,58.9122,58.9823,58.8966,58.9433,44535.0
2015-08-27 14:00:00,75.62,75.67,75.53,75.58,76917.0,58.9433,58.9823,58.8732,58.9122,76917.0
2015-08-27 14:05:00,75.59,75.61,75.41,75.42,73504.0,58.92,58.9355,58.7796,58.7874,73504.0
2015-08-27 14:10:00,75.43,75.59,75.43,75.56,60760.0,58.7952,58.92,58.7952,58.8966,60760.0
2015-08-27 14:15:00,75.57,75.58,75.18,75.21,140639.0,58.9044,58.9122,58.6004,58.6238,140639.0
2015-08-27 14:20:00,75.21,75.21,75.06,75.1,71564.0,58.6238,58.6238,58.5068,58.538,71564.0
2015-08-27 14:25:00,75.12,75.17,74.92,74.97,199741.0,58.5536,58.5926,58.3977,58.4367,199741.0
2015-08-27 14:30:00,74.96,75.11,74.89,74.89,92310.0,58.4289,58.5458,58.3743,58.3743,92310.0
2015-08-27 14:35:00,74.89,75.21,74.89,75.2,56698.0,58.3743,58.6238,58.3743,58.616,56698.0
2015-08-27 14:40:00,75.19,75.22,75.05,75.05,52259.0,58.6082,58.6316,58.499,58.499,52259.0
2015-08-27 14:45:00,75.06,75.14,74.85,74.85,79726.0,58.5068,58.5692,58.3431,58.3431,79726.0
2015-08-27 14:50:00,74.85,74.99,74.82,74.89,97844.0,58.3431,58.4523,58.3198,58.3743,97844.0
2015-08-27 14:55:00,74.88,74.9,74.48,74.53,135655.0,58.3665,58.3821,58.0547,58.0937,135655.0
2015-08-27 15:00:00,74.52,74.73,74.3,74.32,162255.0,58.0859,58.2496,57.9144,57.93,162255.0
2015-08-27 15:05:00,74.32,74.67,74.22,74.66,140018.0,57.93,58.2028,57.8521,58.195,140018.0
2015-08-27 15:10:00,74.64,74.78,74.6,74.76,104825.0,58.1795,58.2886,58.1483,58.273,104825.0
2015-08-27 15:15:00,74.77,74.88,74.62,74.82,124838.0,58.2808,58.3665,58.1639,58.3198,124838.0
2015-08-27 15:20:00,74.81,74.82,74.66,74.76,142548.0,58.312,58.3198,58.195,58.273,142548.0
2015-08-27 15:25:00,74.77,75.09,74.75,75.08,173160.0,58.2808,58.5302,58.2652,58.5224,173160.0
2015-08-27 15:30:00,75.09,75.36,74.94,75.3,147220.0,58.5302,58.7407,58.4133,58.6939,147220.0
2015-08-27 15:35:00,75.31,75.34,75.03,75.12,131827.0,58.7017,58.7251,58.4835,58.5536,131827.0
2015-08-27 15:40:00,75.12,75.39,75.07,75.34,243139.0,58.5536,58.7641,58.5146,58.7251,243139.0
2015-08-27 15:45:00,75.35,75.53,75.34,75.49,222301.0,58.7329,58.8732,58.7251,58.842,222301.0
2015-08-27 15:50:00,75.48,75.56,75.41,75.48,157862.0,58.8342,58.8966,58.7796,58.8342,157862.0
2015-08-27 15:55:00,75.49,75.68,75.49,75.66,292253.0,58.842,58.9901,58.842,58.9745,292253.0
2015-08-28 09:30:00,75.19,75.53,75.01,75.49,197060.0,58.6082,58.8732,58.4679,58.842,197060.0
2015-08-28 09:35:00,75.49,75.66,75.29,75.58,103723.0,58.842,58.9745,58.6861,58.9122,103723.0
2015-08-28 09:40:00,75.58,75.75,75.44,75.6,111417.0,58.9122,59.0447,58.803,58.9277,111417.0
2015-08-28 09:45:00,75.56,75.58,74.83,74.95,92059.0,58.8966,58.9122,58.3276,58.4211,92059.0
2015-08-28 09:50:00,74.96,75.05,74.89,75.04,60377.0,58.4289,58.499,58.3743,58.4912,60377.0
2015-08-28 09:55:00,75.03,75.16,74.97,75.16,112238.0,58.4835,58.5848,58.4367,58.5848,112238.0
2015-08-28 10:00:00,75.15,75.32,75.06,75.32,68448.0,58.577,58.7095,58.5068,58.7095,68448.0
2015-08-28 10:05:00,75.32,75.35,75.15,75.29,69119.0,58.7095,58.7329,58.577,58.6861,69119.0
2015-08-28 10:10:00,75.31,75.37,75.15,75.23,70303.0,58.7017,58.7485,58.577,58.6393,70303.0
2015-08-28 10:15:00,75.24,75.55,75.24,75.44,91171.0,58.6471,58.8888,58.6471,58.803,91171.0
2015-08-28 10:20:00,75.42,75.51,75.34,75.49,76800.0,58.7874,58.8576,58.7251,58.842,76800.0
2015-08-28 10:25:00,75.48,75.57,75.42,75.5,92452.0,58.8342,58.9044,58.7874,58.8498,92452.0
2015-08-28 10:30:00,75.52,75.69,75.4,75.43,105954.0,58.8654,58.9979,58.7719,58.7952,105954.0
2015-08-28 10:35:00,75.43,75.55,75.29,75.32,68229.0,58.7952,58.8888,58.6861,58.7095,68229.0
2015-08-28 10:40:00,75.32,75.33,75.12,75.27,87395.0,58.7095,58.7173,58.5536,58.6705,87395.0
2015-08-28 10:45:00,75.28,75.35,75.09,75.19,99376.0,58.6783,58.7329,58.5302,58.6082,99376.0
2015-08-28 10:50:00,75.19,75.34,75.18,75.29,72775.0,58.6082,58.7251,58.6004,58.6861,72775.0
2015-08-28 10:55:00,75.3,75.33,75.04,75.06,78021.0,58.6939,58.7173,58.4912,58.5068,78021.0
2015-08-28 11:00:00,75.07,75.35,75.05,75.32,60973.0,58.5146,58.7329,58.499,58.7095,60973.0
2015-08-28 11:05:00,75.33,75.38,75.16,75.2,34685.0,58.7173,58.7563,58.5848,58.616,34685.0
2015-08-28 11:10:00,75.18,75.29,75.14,75.23,40813.0,58.6004,58.6861,58.5692,58.6393,40813.0
2015-08-28 11:15:00,75.23,75.31,75.18,75.3,49506.0,58.6393,58.7017,58.6004,58.6939,49506.0
2015-08-28 11:20:00,75.3,75.32,75.24,75.26,47868.0,58.6939,58.7095,58.6471,58.6627,47868.0
2015-08-28 11:25:00,75.26,75.47,75.26,75.44,65779.0,58.6627,58.8264,58.6627,58.803,65779.0
2015-08-28 11:30:00,75.44,75.58,75.42,75.55,86378.0,58.803,58.9122,58.7874,58.8888,86378.0
2015-08-28 11:35:00,75.56,75.68,75.49,75.62,111142.0,58.8966,58.9901,58.842,58.9433,111142.0
2015-08-28 11:40:00,75.65,75.66,75.49,75.56,99416.0,58.9667,58.9745,58.842,58.8966,99416.0
2015-08-28 11:45:00,75.56,75.66,75.54,75.62,82128.0,58.8966,58.9745,58.881,58.9433,82128.0
2015-08-28 11:50:00,75.62,75.69,75.52,75.52,49972.0,58.9433,58.9979,58.8654,58.8654,49972.0
2015-08-28 11:55:00,75.53,75.55,75.44,75.48,65240.0,58.8732,58.8888,58.803,58.8342,65240.0
2015-08-28 12:00:00,75.48,75.68,75.47,75.65,64653.0,58.8342,58.9901,58.8264,58.9667,64653.0
2015-08-28 12:05:00,75.65,75.75,75.62,75.68,39388.0,58.9667,59.0447,58.9433,58.9901,39388.0
2015-08-28 12:10:00,75.67,75.75,75.59,75.74,38111.0,58.9823,59.0447,58.92,59.0369,38111.0
2015-08-28 12:15:00,75.74,75.77,75.7,75.71,61331.0,59.0369,59.0603,59.0057,59.0135,61331.0
2015-08-28 12:20:00,75.72,75.76,75.66,75.71,69375.0,59.0213,59.0525,58.9745,59.0135,69375.0
2015-08-28 12:25:00,75.71,75.75,75.66,75.73,39546.0,59.0135,59.0447,58.9745,59.0291,39546.0
2015-08-28 12:30:00,75.74,75.9,75.72,75.89,87499.0,59.0369,59.1616,59.0213,59.1538,87499.0
2015-08-28 12:35:00,75.89,75.97,75.89,75.91,49775.0,59.1538,59.2162,59.1538,59.1694,49775.0
2015-08-28 12:40:00,75.91,75.99,75.87,75.87,92220.0,59.1694,59.2317,59.1382,59.1382,92220.0
2015-08-28 12:45:00,75.86,75.93,75.83,75.91,29918.0,59.1304,59.185,59.107,59.1694,29918.0
2015-08-28 12:50:00,75.91,75.99,75.88,75.97,33532.0,59.1694,59.2317,59.146,59.2162,33532.0
2015-08-28 12:55:00,75.98,76.02,75.84,75.87,169465.0,59.2239,59.2551,59.1148,59.1382,169465.0
2015-08-28 13:00:00,75.87,75.89,75.77,75.82,40172.0,59.1382,59.1538,59.0603,59.0992,40172.0
2015-08-28 13:05:00,75.82,75.91,75.81,75.84,39473.0,59.0992,59.1694,59.0914,59.1148,39473.0
2015-08-28 13:10:00,75.84,75.92,75.81,75.84,46396.0,59.1148,59.1772,59.0914,59.1148,46396.0
2015-08-28 13:15:00,75.85,75.97,75.85,75.93,36449.0,59.1226,59.2162,59.1226,59.185,36449.0
2015-08-28 13:20:00,75.94,75.95,75.88,75.95,52859.0,59.1928,59.2006,59.146,59.2006,52859.0
2015-08-28 13:25:00,75.93,75.94,75.68,75.69,158433.0,59.185,59.1928,58.9901,58.9979,158433.0
2015-08-28 13:30:00,75.68,75.8,75.66,75.68,43915.0,58.9901,59.0836,58.9745,58.9901,43915.0
2015-08-28 13:35:00,75.67,75.67,75.45,75.45,67993.0,58.9823,58.9823,58.8108,58.8108,67993.0
2015-08-28 13:40:00,75.45,75.58,75.41,75.56,57275.0,58.8108,58.9122,58.7796,58.8966,57275.0
2015-08-28 13:45:00,75.54,75.59,75.51,75.54,24895.0,58.881,58.92,58.8576,58.881,24895.0
2015-08-28 13:50:00,75.55,75.73,75.55,75.67,29912.0,58.8888,59.0291,58.8888,58.9823,29912.0
2015-08-28 13:55:00,75.67,75.7,75.56,75.56,18928.0,58.9823,59.0057,58.8966,58.8966,18928.0
2015-08-28 14:00:00,75.56,75.8,75.55,75.7,28920.0,58.8966,59.0836,58.8888,59.0057,28920.0
2015-08-28 14:05:00,75.72,75.85,75.72,75.84,32476.0,59.0213,59.1226,59.0213,59.1148,32476.0
2015-08-28 14:10:00,75.84,75.86,75.67,75.69,31368.0,59.1148,59.1304,58.9823,58.9979,31368.0
2015-08-28 14:15:00,75.69,75.72,75.59,75.64,33405.0,58.9979,59.0213,58.92,58.9589,33405.0
2015-08-28 14:20:00,75.65,75.72,75.57,75.6,30586.0,58.9667,59.0213,58.9044,58.9277,30586.0
2015-08-28 14:25:00,75.61,75.61,75.5,75.6,31583.0,58.9355,58.9355,58.8498,58.9277,31583.0
2015-08-28 14:30:00,75.61,75.62,75.46,75.48,49176.0,58.9355,58.9433,58.8186,58.8342,49176.0
2015-08-28 14:35:00,75.47,75.59,75.45,75.56,56247.0,58.8264,58.92,58.8108,58.8966,56247.0
2015-08-28 14:40:00,75.54,75.59,75.53,75.56,30929.0,58.881,58.92,58.8732,58.8966,30929.0
2015-08-28 14:45:00,75.58,75.83,75.57,75.73,71285.0,58.9122,59.107,58.9044,59.0291,71285.0
2015-08-28 14:50:00,75.74,75.76,75.61,75.67,34210.0,59.0369,59.0525,58.9355,58.9823,34210.0
2015-08-28 14:55:00,75.66,75.81,75.63,75.77,49250.0,58.9745,59.0914,58.9511,59.0603,49250.0
2015-08-28 15:00:00,75.77,75.77,75.62,75.74,47882.0,59.0603,59.0603,58.9433,59.0369,47882.0
2015-08-28 15:05:00,75.75,75.81,75.7,75.79,53870.0,59.0447,59.0914,59.0057,59.0758,53870.0
2015-08-28 15:10:00,75.78,75.82,75.73,75.74,63931.0,59.0681,59.0992,59.0291,59.0369,63931.0
2015-08-28 15:15:00,75.73,75.79,75.68,75.7,66338.0,59.0291,59.0758,58.9901,59.0057,66338.0
2015-08-28 15:20:00,75.7,75.73,75.57,75.58,85135.0,59.0057,59.0291,58.9044,58.9122,85135.0
2015-08-28 15:25:00,75.58,75.71,75.57,75.71,60407.0,58.9122,59.0135,58.9044,59.0135,60407.0
2015-08-28 15:30:00,75.71,75.73,75.63,75.7,107726.0,59.0135,59.0291,58.9511,59.0057,107726.0
2015-08-28 15:35:00,75.71,75.74,75.57,75.63,115316.0,59.0135,59.0369,58.9044,58.9511,115316.0
2015-08-28 15:40:00,75.63,75.76,75.56,75.71,125555.0,58.9511,59.0525,58.8966,59.0135,125555.0
2015-08-28 15:45:00,75.71,75.79,75.69,75.77,138486.0,59.0135,59.0758,58.9979,59.0603,138486.0
2015-08-28 15:50:00,75.77,76.01,75.76,75.92,255552.0,59.0603,59.2473,59.0525,59.1772,255552.0
2015-08-28 15:55:00,75.91,76.0,75.86,75.96,408295.0,59.1694,59.2395,59.1304,59.2084,408295.0
2015-08-31 09:30:00,75.32,75.39,74.9,75.11,125196.0,58.7095,58.7641,58.3821,58.5458,125196.0
2015-08-31 09:35:00,75.09,75.21,74.95,75.07,177015.0,58.5302,58.6238,58.4211,58.5146,177015.0
2015-08-31 09:40:00,75.06,75.13,75.05,75.13,55013.0,58.5068,58.5614,58.499,58.5614,55013.0
2015-08-31 09:45:00,75.13,75.34,75.04,75.09,79074.0,58.5614,58.7251,58.4912,58.5302,79074.0
2015-08-31 09:50:00,75.09,75.38,75.03,75.34,130294.0,58.5302,58.7563,58.4835,58.7251,130294.0
2015-08-31 09:55:00,75.34,75.38,75.14,75.22,98207.0,58.7251,58.7563,58.5692,58.6316,98207.0
2015-08-31 10:00:00,75.24,75.29,75.18,75.2,89933.0,58.6471,58.6861,58.6004,58.616,89933.0
2015-08-31 10:05:00,75.22,75.47,75.15,75.33,69483.0,58.6316,58.8264,58.577,58.7173,69483.0
2015-08-31 10:10:00,75.32,75.5,75.29,75.49,52867.0,58.7095,58.8498,58.6861,58.842,52867.0
2015-08-31 10:15:00,75.47,75.55,75.27,75.44,31646.0,58.8264,58.8888,58.6705,58.803,31646.0
2015-08-31 10:20:00,75.42,75.59,75.35,75.58,26460.0,58.7874,58.92,58.7329,58.9122,26460.0
2015-08-31 10:25:00,75.6,75.63,75.45,75.57,33009.0,58.9277,58.9511,58.8108,58.9044,33009.0
2015-08-31 10:30:00,75.6,75.73,75.51,75.65,38644.0,58.9277,59.0291,58.8576,58.9667,38644.0
2015-08-31 10:35:00,75.65,75.88,75.61,75.88,33677.0,58.9667,59.146,58.9355,59.146,33677.0
2015-08-31 10:40:00,75.88,75.88,75.56,75.56,38258.0,59.146,59.146,58.8966,58.8966,38258.0
2015-08-31 10:45:00,75.57,75.73,75.57,75.72,26868.0,58.9044,59.0291,58.9044,59.0213,26868.0
2015-08-31 10:50:00,75.72,75.73,75.64,75.71,74237.0,59.0213,59.0291,58.9589,59.0135,74237.0
2015-08-31 10:55:00,75.72,75.75,75.64,75.65,54250.0,59.0213,59.0447,58.9589,58.9667,54250.0
2015-08-31 11:00:00,75.65,75.79,75.6,75.78,91022.0,58.9667,59.0758,58.9277,59.0681,91022.0
2015-08-31 11:05:00,75.77,75.88,75.75,75.84,78517.0,59.0603,59.146,59.0447,59.1148,78517.0
2015-08-31 11:10:00,75.83,75.83,75.76,75.8,56197.0,59.107,59.107,59.0525,59.0836,56197.0
2015-08-31 11:15:00,75.8,76.01,75.79,76.0,71003.0,59.0836,59.2473,59.0758,59.2395,71003.0
2015-08-31 11:20:00,76.0,76.02,75.95,76.02,71437.0,59.2395,59.2551,59.2006,59.2551,71437.0
2015-08-31 11:25:00,76.01,76.25,75.97,76.24,82158.0,59.2473,59.4344,59.2162,59.4266,82158.0
2015-08-31 11:30:00,76.25,76.26,76.04,76.14,33028.0,59.4344,59.4422,59.2707,59.3487,33028.0
2015-08-31 11:35:00,76.14,76.31,76.12,76.31,67254.0,59.3487,59.4812,59.3331,59.4812,67254.0
2015-08-31 11:40:00,76.32,76.5,76.32,76.46,73283.0,59.489,59.6293,59.489,59.5981,73283.0
2015-08-31 11:45:00,76.46,76.51,76.39,76.39,68469.0,59.5981,59.6371,59.5435,59.5435,68469.0
2015-08-31 11:50:00,76.39,76.46,76.31,76.42,53505.0,59.5435,59.5981,59.4812,59.5669,53505.0
2015-08-31 11:55:00,76.41,76.45,76.33,76.37,63886.0,59.5591,59.5903,59.4968,59.5279,63886.0
2015-08-31 12:00:00,76.38,76.52,76.37,76.49,48387.0,59.5357,59.6449,59.5279,59.6215,48387.0
2015-08-31 12:05:00,76.5,76.55,76.42,76.42,58754.0,59.6293,59.6682,59.5669,59.5669,58754.0
2015-08-31 12:10:00,76.43,76.51,76.42,76.45,53578.0,59.5747,59.6371,59.5669,59.5903,53578.0
2015-08-31 12:15:00,76.46,76.46,76.33,76.45,42417.0,59.5981,59.5981,59.4968,59.5903,42417.0
2015-08-31 12:20:00,76.45,76.52,76.4,76.4,34585.0,59.5903,59.6449,59.5513,59.5513,34585.0
2015-08-31 12:25:00,76.42,76.49,76.41,76.49,56154.0,59.5669,59.6215,59.5591,59.6215,56154.0
2015-08-31 12:30:00,76.49,76.6,76.49,76.51,28776.0,59.6215,59.7072,59.6215,59.6371,28776.0
2015-08-31 12:35:00,76.49,76.62,76.43,76.59,52757.0,59.6215,59.7228,59.5747,59.6994,52757.0
2015-08-31 12:40:00,76.58,76.58,76.43,76.46,49692.0,59.6916,59.6916,59.5747,59.5981,49692.0
2015-08-31 12:45:00,76.46,76.53,76.41,76.52,35154.0,59.5981,59.6527,59.5591,59.6449,35154.0
2015-08-31 12:50:00,76.52,76.58,76.46,76.56,47977.0,59.6449,59.6916,59.5981,59.676,47977.0
2015-08-31 12:55:00,76.57,76.58,76.44,76.45,30980.0,59.6838,59.6916,59.5825,59.5903,30980.0
2015-08-31 13:00:00,76.46,76.54,76.45,76.49,31315.0,59.5981,59.6604,59.5903,59.6215,31315.0
2015-08-31 13:05:00,76.48,76.53,76.45,76.48,40662.0,59.6137,59.6527,59.5903,59.6137,40662.0
2015-08-31 13:10:00,76.48,76.54,76.45,76.49,28017.0,59.6137,59.6604,59.5903,59.6215,28017.0
2015-08-31 13:15:00,76.49,76.58,76.49,76.56,20001.0,59.6215,59.6916,59.6215,59.676,20001.0
2015-08-31 13:20:00,76.55,76.57,76.43,76.49,63791.0,59.6682,59.6838,59.5747,59.6215,63791.0
2015-08-31 13:25:00,76.48,76.51,76.44,76.45,37734.0,59.6137,59.6371,59.5825,59.5903,37734.0
2015-08-31 13:30:00,76.46,76.48,76.37,76.37,55909.0,59.5981,59.6137,59.5279,59.5279,55909.0
2015-08-31 13:35:00,76.37,76.4,76.3,76.32,34309.0,59.5279,59.5513,59.4734,59.489,34309.0
2015-08-31 13:40:00,76.32,76.38,76.28,76.32,99797.0,59.489,59.5357,59.4578,59.489,99797.0
2015-08-31 13:45:00,76.31,76.34,76.25,76.34,36152.0,59.4812,59.5046,59.4344,59.5046,36152.0
2015-08-31 13:50:00,76.33,76.45,76.31,76.45,50269.0,59.4968,59.5903,59.4812,59.5903,50269.0
2015-08-31 13:55:00,76.43,76.44,76.33,76.33,63086.0,59.5747,59.5825,59.4968,59.4968,63086.0
2015-08-31 14:00:00,76.33,76.53,76.33,76.45,124950.0,59.4968,59.6527,59.4968,59.5903,124950.0
2015-08-31 14:05:00,76.45,76.49,76.35,76.36,45432.0,59.5903,59.6215,59.5123,59.5201,45432.0
2015-08-31 14:10:00,76.34,76.34,76.24,76.31,36442.0,59.5046,59.5046,59.4266,59.4812,36442.0
2015-08-31 14:15:00,76.31,76.32,76.25,76.3,32642.0,59.4812,59.489,59.4344,59.4734,32642.0
2015-08-31 14:20:00,76.3,76.41,76.3,76.39,36326.0,59.4734,59.5591,59.4734,59.5435,36326.0
2015-08-31 14:25:00,76.4,76.55,76.39,76.52,100530.0,59.5513,59.6682,59.5435,59.6449,100530.0
2015-08-31 14:30:00,76.52,76.53,76.42,76.48,63635.0,59.6449,59.6527,59.5669,59.6137,63635.0
2015-08-31 14:35:00,76.48,76.48,76.43,76.44,53360.0,59.6137,59.6137,59.5747,59.5825,53360.0
2015-08-31 14:40:00,76.45,76.46,76.41,76.41,61922.0,59.5903,59.5981,59.5591,59.5591,61922.0
2015-08-31 14:45:00,76.4,76.4,76.27,76.28,45667.0,59.5513,59.5513,59.45,59.4578,45667.0
2015-08-31 14:50:00,76.26,76.26,76.12,76.18,77656.0,59.4422,59.4422,59.3331,59.3798,77656.0
2015-08-31 14:55:00,76.18,76.2,76.14,76.17,51964.0,59.3798,59.3954,59.3487,59.372,51964.0
2015-08-31 15:00:00,76.16,76.34,76.14,76.3,63015.0,59.3643,59.5046,59.3487,59.4734,63015.0
2015-08-31 15:05:00,76.31,76.49,76.28,76.46,59802.0,59.4812,59.6215,59.4578,59.5981,59802.0
2015-08-31 15:10:00,76.48,76.6,76.44,76.59,121470.0,59.6137,59.7072,59.5825,59.6994,121470.0
2015-08-31 15:15:00,76.59,76.59,76.44,76.44,117995.0,59.6994,59.6994,59.5825,59.5825,117995.0
2015-08-31 15:20:00,76.43,76.49,76.38,76.48,94736.0,59.5747,59.6215,59.5357,59.6137,94736.0
2015-08-31 15:25:00,76.47,76.47,76.39,76.46,130496.0,59.6059,59.6059,59.5435,59.5981,130496.0
2015-08-31 15:30:00,76.46,76.7,76.44,76.64,145897.0,59.5981,59.7852,59.5825,59.7384,145897.0
2015-08-31 15:35:00,76.64,76.65,76.54,76.56,125741.0,59.7384,59.7462,59.6604,59.676,125741.0
2015-08-31 15:40:00,76.54,76.71,76.54,76.69,125472.0,59.6604,59.793,59.6604,59.7774,125472.0
2015-08-31 15:45:00,76.69,76.77,76.64,76.69,183208.0,59.7774,59.8397,59.7384,59.7774,183208.0
2015-08-31 15:50:00,76.69,76.72,76.64,76.68,113193.0,59.7774,59.8008,59.7384,59.7696,113193.0
2015-08-31 15:55:00,76.68,76.7,76.44,76.44,260210.0,59.7696,59.7852,59.5825,59.5825,260210.0
2015-09-01 09:30:00,74.5,75.24,74.5,75.01,623409.0,58.0703,58.6471,58.0703,58.4679,623409.0
2015-09-01 09:35:00,75.0,75.5,75.0,75.48,126260.0,58.4601,58.8498,58.4601,58.8342,126260.0
2015-09-01 09:40:00,75.5,75.5,75.16,75.33,155856.0,58.8498,58.8498,58.5848,58.7173,155856.0
2015-09-01 09:45:00,75.32,75.66,75.31,75.49,164150.0,58.7095,58.9745,58.7017,58.842,164150.0
2015-09-01 09:50:00,75.48,75.81,75.39,75.8,149027.0,58.8342,59.0914,58.7641,59.0836,149027.0
2015-09-01 09:55:00,75.82,75.94,75.8,75.91,134864.0,59.0992,59.1928,59.0836,59.1694,134864.0
2015-09-01 10:00:00,75.9,75.92,75.05,75.08,279193.0,59.1616,59.1772,58.499,58.5224,279193.0
2015-09-01 10:05:00,75.08,75.23,74.99,75.14,189457.0,58.5224,58.6393,58.4523,58.5692,189457.0
2015-09-01 10:10:00,75.11,75.12,75.0,75.04,194288.0,58.5458,58.5536,58.4601,58.4912,194288.0
2015-09-01 10:15:00,75.03,75.36,75.02,75.1,92871.0,58.4835,58.7407,58.4757,58.538,92871.0
2015-09-01 10:20:00,75.1,75.34,75.09,75.33,79170.0,58.538,58.7251,58.5302,58.7173,79170.0
2015-09-01 10:25:00,75.34,75.5,75.33,75.48,77469.0,58.7251,58.8498,58.7173,58.8342,77469.0
2015-09-01 10:30:00,75.47,75.5,75.28,75.41,75263.0,58.8264,58.8498,58.6783,58.7796,75263.0
2015-09-01 10:35:00,75.42,75.62,75.38,75.39,84588.0,58.7874,58.9433,58.7563,58.7641,84588.0
2015-09-01 10:40:00,75.41,75.42,75.03,75.06,66650.0,58.7796,58.7874,58.4835,58.5068,66650.0
2015-09-01 10:45:00,75.06,75.2,75.05,75.17,60571.0,58.5068,58.616,58.499,58.5926,60571.0
2015-09-01 10:50:00,75.15,75.15,75.01,75.05,95823.0,58.577,58.577,58.4679,58.499,95823.0
2015-09-01 10:55:00,75.05,75.07,74.85,75.02,180364.0,58.499,58.5146,58.3431,58.4757,180364.0
2015-09-01 11:00:00,75.03,75.07,74.95,75.06,113676.0,58.4835,58.5146,58.4211,58.5068,113676.0
2015-09-01 11:05:00,75.06,75.25,75.05,75.2,52562.0,58.5068,58.6549,58.499,58.616,52562.0
2015-09-01 11:10:00,75.2,75.36,75.15,75.33,41991.0,58.616,58.7407,58.577,58.7173,41991.0
2015-09-01 11:15:00,75.33,75.42,75.21,75.32,49683.0,58.7173,58.7874,58.6238,58.7095,49683.0
2015-09-01 11:20:00,75.32,75.38,75.26,75.27,33321.0,58.7095,58.7563,58.6627,58.6705,33321.0
2015-09-01 11:25:00,75.27,75.27,75.01,75.01,52474.0,58.6705,58.6705,58.4679,58.4679,52474.0
2015-09-01 11:30:00,75.01,75.05,74.93,75.03,79740.0,58.4679,58.499,58.4055,58.4835,79740.0
2015-09-01 11:35:00,75.03,75.13,74.97,75.04,43964.0,58.4835,58.5614,58.4367,58.4912,43964.0
2015-09-01 11:40:00,75.04,75.04,74.83,74.87,41666.0,58.4912,58.4912,58.3276,58.3587,41666.0
2015-09-01 11:45:00,74.86,74.86,74.68,74.76,88033.0,58.3509,58.3509,58.2106,58.273,88033.0
2015-09-01 11:50:00,74.78,74.81,74.72,74.8,86494.0,58.2886,58.312,58.2418,58.3042,86494.0
2015-09-01 11:55:00,74.79,74.83,74.71,74.8,142802.0,58.2964,58.3276,58.234,58.3042,142802.0
2015-09-01 12:00:00,74.81,74.85,74.74,74.79,176192.0,58.312,58.3431,58.2574,58.2964,176192.0
2015-09-01 12:05:00,74.81,74.81,74.71,74.75,65365.0,58.312,58.312,58.234,58.2652,65365.0
2015-09-01 12:10:00,74.75,74.9,74.7,74.9,71855.0,58.2652,58.3821,58.2262,58.3821,71855.0
2015-09-01 12:15:00,74.9,75.14,74.9,75.13,55896.0,58.3821,58.5692,58.3821,58.5614,55896.0
2015-09-01 12:20:00,75.13,75.19,75.0,75.07,35591.0,58.5614,58.6082,58.4601,58.5146,35591.0
2015-09-01 12:25:00,75.05,75.05,74.93,75.0,57155.0,58.499,58.499,58.4055,58.4601,57155.0
2015-09-01 12:30:00,75.0,75.06,74.91,75.06,37414.0,58.4601,58.5068,58.3899,58.5068,37414.0
2015-09-01 12:35:00,75.07,75.1,74.99,75.05,28656.0,58.5146,58.538,58.4523,58.499,28656.0
2015-09-01 12:40:00,75.05,75.09,74.75,74.94,52272.0,58.499,58.5302,58.2652,58.4133,52272.0
2015-09-01 12:45:00,74.93,74.97,74.8,74.81,44771.0,58.4055,58.4367,58.3042,58.312,44771.0
2015-09-01 12:50:00,74.83,74.84,74.72,74.84,61498.0,58.3276,58.3354,58.2418,58.3354,61498.0
2015-09-01 12:55:00,74.83,74.84,74.72,74.76,77914.0,58.3276,58.3354,58.2418,58.273,77914.0
2015-09-01 13:00:00,74.76,75.1,74.74,75.08,49568.0,58.273,58.538,58.2574,58.5224,49568.0
2015-09-01 13:05:00,75.09,75.11,74.85,74.87,39710.0,58.5302,58.5458,58.3431,58.3587,39710.0
2015-09-01 13:10:00,74.86,74.95,74.78,74.8,35831.0,58.3509,58.4211,58.2886,58.3042,35831.0
2015-09-01 13:15:00,74.79,74.97,74.76,74.8,38386.0,58.2964,58.4367,58.273,58.3042,38386.0
2015-09-01 13:20:00,74.81,74.89,74.77,74.87,25534.0,58.312,58.3743,58.2808,58.3587,25534.0
2015-09-01 13:25:00,74.85,75.03,74.82,74.96,46511.0,58.3431,58.4835,58.3198,58.4289,46511.0
2015-09-01 13:30:00,74.95,75.05,74.89,74.9,42882.0,58.4211,58.499,58.3743,58.3821,42882.0
2015-09-01 13:35:00,74.91,74.95,74.79,74.79,57416.0,58.3899,58.4211,58.2964,58.2964,57416.0
2015-09-01 13:40:00,74.81,74.84,74.74,74.82,35696.0,58.312,58.3354,58.2574,58.3198,35696.0
2015-09-01 13:45:00,74.84,74.87,74.78,74.78,81555.0,58.3354,58.3587,58.2886,58.2886,81555.0
2015-09-01 13:50:00,74.79,74.99,74.76,74.96,89631.0,58.2964,58.4523,58.273,58.4289,89631.0
2015-09-01 13:55:00,74.96,74.97,74.89,74.93,32084.0,58.4289,58.4367,58.3743,58.4055,32084.0
2015-09-01 14:00:00,74.92,74.92,74.72,74.82,45381.0,58.3977,58.3977,58.2418,58.3198,45381.0
2015-09-01 14:05:00,74.81,74.88,74.79,74.8,35354.0,58.312,58.3665,58.2964,58.3042,35354.0
2015-09-01 14:10:00,74.8,74.87,74.75,74.86,38462.0,58.3042,58.3587,58.2652,58.3509,38462.0
2015-09-01 14:15:00,74.86,74.86,74.67,74.68,47732.0,58.3509,58.3509,58.2028,58.2106,47732.0
2015-09-01 14:20:00,74.67,74.84,74.66,74.74,44783.0,58.2028,58.3354,58.195,58.2574,44783.0
2015-09-01 14:25:00,74.75,74.8,74.59,74.6,66297.0,58.2652,58.3042,58.1405,58.1483,66297.0
2015-09-01 14:30:00,74.59,74.79,74.58,74.73,49887.0,58.1405,58.2964,58.1327,58.2496,49887.0
2015-09-01 14:35:00,74.72,74.99,74.66,74.97,92727.0,58.2418,58.4523,58.195,58.4367,92727.0
2015-09-01 14:40:00,74.97,74.99,74.79,74.8,79365.0,58.4367,58.4523,58.2964,58.3042,79365.0
2015-09-01 14:45:00,74.8,74.9,74.78,74.81,71202.0,58.3042,58.3821,58.2886,58.312,71202.0
2015-09-01 14:50:00,74.8,74.96,74.73,74.73,67236.0,58.3042,58.4289,58.2496,58.2496,67236.0
2015-09-01 14:55:00,74.73,74.82,74.69,74.71,38767.0,58.2496,58.3198,58.2184,58.234,38767.0
2015-09-01 15:00:00,74.71,74.78,74.57,74.65,54570.0,58.234,58.2886,58.1249,58.1873,54570.0
2015-09-01 15:05:00,74.64,74.77,74.56,74.73,120406.0,58.1795,58.2808,58.1171,58.2496,120406.0
2015-09-01 15:10:00,74.73,74.83,74.69,74.79,119483.0,58.2496,58.3276,58.2184,58.2964,119483.0
2015-09-01 15:15:00,74.8,74.8,74.66,74.72,112219.0,58.3042,58.3042,58.195,58.2418,112219.0
2015-09-01 15:20:00,74.72,74.77,74.64,74.74,113272.0,58.2418,58.2808,58.1795,58.2574,113272.0
2015-09-01 15:25:00,74.73,74.77,74.61,74.63,266603.0,58.2496,58.2808,58.1561,58.1717,266603.0
2015-09-01 15:30:00,74.63,74.73,74.61,74.72,145135.0,58.1717,58.2496,58.1561,58.2418,145135.0
2015-09-01 15:35:00,74.71,74.73,74.64,74.72,215479.0,58.234,58.2496,58.1795,58.2418,215479.0
2015-09-01 15:40:00,74.71,74.74,74.45,74.64,252699.0,58.234,58.2574,58.0314,58.1795,252699.0
2015-09-01 15:45:00,74.64,74.8,74.6,74.73,324183.0,58.1795,58.3042,58.1483,58.2496,324183.0
2015-09-01 15:50:00,74.73,74.86,74.68,74.79,292318.0,58.2496,58.3509,58.2106,58.2964,292318.0
2015-09-01 15:55:00,74.78,75.04,74.66,74.82,387068.0,58.2886,58.4912,58.195,58.3198,387068.0
2015-09-02 09:30:00,75.9,76.1,75.53,75.76,126226.0,59.1616,59.3175,58.8732,59.0525,126226.0
2015-09-02 09:35:00,75.78,75.78,75.28,75.65,51476.0,59.0681,59.0681,58.6783,58.9667,51476.0
2015-09-02 09:40:00,75.62,75.67,75.33,75.44,53319.0,58.9433,58.9823,58.7173,58.803,53319.0
2015-09-02 09:45:00,75.42,75.73,75.39,75.68,46556.0,58.7874,59.0291,58.7641,58.9901,46556.0
2015-09-02 09:50:00,75.69,76.02,75.69,75.98,47973.0,58.9979,59.2551,58.9979,59.2239,47973.0
2015-09-02 09:55:00,76.03,76.03,75.73,75.8,42658.0,59.2629,59.2629,59.0291,59.0836,42658.0
2015-09-02 10:00:00,75.78,75.95,75.63,75.63,58518.0,59.0681,59.2006,58.9511,58.9511,58518.0
2015-09-02 10:05:00,75.63,75.82,75.63,75.8,64288.0,58.9511,59.0992,58.9511,59.0836,64288.0
2015-09-02 10:10:00,75.79,75.86,75.64,75.75,56097.0,59.0758,59.1304,58.9589,59.0447,56097.0
2015-09-02 10:15:00,75.73,75.81,75.42,75.43,58694.0,59.0291,59.0914,58.7874,58.7952,58694.0
2015-09-02 10:20:00,75.41,75.55,75.38,75.5,71777.0,58.7796,58.8888,58.7563,58.8498,71777.0
2015-09-02 10:25:00,75.51,75.52,75.29,75.32,39697.0,58.8576,58.8654,58.6861,58.7095,39697.0
2015-09-02 10:30:00,75.31,75.31,75.06,75.13,88985.0,58.7017,58.7017,58.5068,58.5614,88985.0
2015-09-02 10:35:00,75.14,75.27,75.09,75.14,42813.0,58.5692,58.6705,58.5302,58.5692,42813.0
2015-09-02 10:40:00,75.13,75.26,75.1,75.14,54369.0,58.5614,58.6627,58.538,58.5692,54369.0
2015-09-02 10:45:00,75.14,75.21,75.03,75.11,44911.0,58.5692,58.6238,58.4835,58.5458,44911.0
2015-09-02 10:50:00,75.11,75.18,75.04,75.09,51537.0,58.5458,58.6004,58.4912,58.5302,51537.0
2015-09-02 10:55:00,75.09,75.27,75.08,75.27,53820.0,58.5302,58.6705,58.5224,58.6705,53820.0
2015-09-02 11:00:00,75.27,75.44,75.26,75.38,57151.0,58.6705,58.803,58.6627,58.7563,57151.0
2015-09-02 11:05:00,75.39,75.53,75.35,75.51,29990.0,58.7641,58.8732,58.7329,58.8576,29990.0
2015-09-02 11:10:00,75.5,75.5,75.37,75.37,83164.0,58.8498,58.8498,58.7485,58.7485,83164.0
2015-09-02 11:15:00,75.36,75.6,75.26,75.58,65740.0,58.7407,58.9277,58.6627,58.9122,65740.0
2015-09-02 11:20:00,75.59,75.69,75.55,75.64,43914.0,58.92,58.9979,58.8888,58.9589,43914.0
2015-09-02 11:25:00,75.63,75.68,75.53,75.55,59088.0,58.9511,58.9901,58.8732,58.8888,59088.0
2015-09-02 11:30:00,75.58,75.61,75.33,75.33,32347.0,58.9122,58.9355,58.7173,58.7173,32347.0
2015-09-02 11:35:00,75.33,75.33,75.13,75.13,52302.0,58.7173,58.7173,58.5614,58.5614,52302.0
2015-09-02 11:40:00,75.13,75.28,75.09,75.24,52237.0,58.5614,58.6783,58.5302,58.6471,52237.0
2015-09-02 11:45:00,75.24,75.26,75.12,75.16,41088.0,58.6471,58.6627,58.5536,58.5848,41088.0
2015-09-02 11:50:00,75.14,75.16,74.99,75.04,38314.0,58.5692,58.5848,58.4523,58.4912,38314.0
2015-09-02 11:55:00,75.03,75.1,74.95,75.1,24565.0,58.4835,58.538,58.4211,58.538,24565.0
2015-09-02 12:00:00,75.1,75.21,75.06,75.15,31656.0,58.538,58.6238,58.5068,58.577,31656.0
2015-09-02 12:05:00,75.16,75.2,75.11,75.17,34413.0,58.5848,58.616,58.5458,58.5926,34413.0
2015-09-02 12:10:00,75.18,75.28,75.13,75.26,29665.0,58.6004,58.6783,58.5614,58.6627,29665.0
2015-09-02 12:15:00,75.25,75.31,75.17,75.24,26510.0,58.6549,58.7017,58.5926,58.6471,26510.0
2015-09-02 12:20:00,75.25,75.4,75.24,75.37,34407.0,58.6549,58.7719,58.6471,58.7485,34407.0
2015-09-02 12:25:00,75.38,75.46,75.33,75.41,42418.0,58.7563,58.8186,58.7173,58.7796,42418.0
2015-09-02 12:30:00,75.4,75.55,75.38,75.42,39410.0,58.7719,58.8888,58.7563,58.7874,39410.0
2015-09-02 12:35:00,75.42,75.48,75.35,75.47,33257.0,58.7874,58.8342,58.7329,58.8264,33257.0
2015-09-02 12:40:00,75.47,75.56,75.37,75.55,68037.0,58.8264,58.8966,58.7485,58.8888,68037.0
2015-09-02 12:45:00,75.57,75.71,75.55,75.71,41332.0,58.9044,59.0135,58.8888,59.0135,41332.0
2015-09-02 12:50:00,75.71,75.72,75.61,75.65,52535.0,59.0135,59.0213,58.9355,58.9667,52535.0
2015-09-02 12:55:00,75.66,75.86,75.63,75.84,60706.0,58.9745,59.1304,58.9511,59.1148,60706.0
2015-09-02 13:00:00,75.84,75.9,75.75,75.81,47515.0,59.1148,59.1616,59.0447,59.0914,47515.0
2015-09-02 13:05:00,75.82,75.88,75.79,75.84,42150.0,59.0992,59.146,59.0758,59.1148,42150.0
2015-09-02 13:10:00,75.85,75.91,75.8,75.81,38124.0,59.1226,59.1694,59.0836,59.0914,38124.0
2015-09-02 13:15:00,75.8,75.8,75.68,75.72,37229.0,59.0836,59.0836,58.9901,59.0213,37229.0
2015-09-02 13:20:00,75.72,75.94,75.72,75.92,48305.0,59.0213,59.1928,59.0213,59.1772,48305.0
2015-09-02 13:25:00,75.92,76.03,75.91,75.96,38746.0,59.1772,59.2629,59.1694,59.2084,38746.0
2015-09-02 13:30:00,75.95,75.95,75.87,75.89,43427.0,59.2006,59.2006,59.1382,59.1538,43427.0
2015-09-02 13:35:00,75.88,75.91,75.76,75.78,49378.0,59.146,59.1694,59.0525,59.0681,49378.0
2015-09-02 13:40:00,75.79,75.87,75.79,75.87,40664.0,59.0758,59.1382,59.0758,59.1382,40664.0
2015-09-02 13:45:00,75.87,76.01,75.87,75.94,37129.0,59.1382,59.2473,59.1382,59.1928,37129.0
2015-09-02 13:50:00,75.95,75.95,75.78,75.88,22922.0,59.2006,59.2006,59.0681,59.146,22922.0
2015-09-02 13:55:00,75.86,75.89,75.76,75.76,22059.0,59.1304,59.1538,59.0525,59.0525,22059.0
2015-09-02 14:00:00,75.78,75.93,75.67,75.71,40871.0,59.0681,59.185,58.9823,59.0135,40871.0
2015-09-02 14:05:00,75.7,75.83,75.69,75.76,40746.0,59.0057,59.107,58.9979,59.0525,40746.0
2015-09-02 14:10:00,75.77,75.92,75.76,75.9,54880.0,59.0603,59.1772,59.0525,59.1616,54880.0
2015-09-02 14:15:00,75.91,75.95,75.84,75.85,30008.0,59.1694,59.2006,59.1148,59.1226,30008.0
2015-09-02 14:20:00,75.84,75.86,75.76,75.82,29205.0,59.1148,59.1304,59.0525,59.0992,29205.0
2015-09-02 14:25:00,75.83,75.91,75.74,75.84,45166.0,59.107,59.1694,59.0369,59.1148,45166.0
2015-09-02 14:30:00,75.84,75.94,75.77,75.93,43019.0,59.1148,59.1928,59.0603,59.185,43019.0
2015-09-02 14:35:00,75.94,76.06,75.93,76.01,104242.0,59.1928,59.2863,59.185,59.2473,104242.0
2015-09-02 14:40:00,76.01,76.02,75.8,75.85,50663.0,59.2473,59.2551,59.0836,59.1226,50663.0
2015-09-02 14:45:00,75.83,75.87,75.77,75.84,43737.0,59.107,59.1382,59.0603,59.1148,43737.0
2015-09-02 14:50:00,75.82,75.99,75.8,75.97,46318.0,59.0992,59.2317,59.0836,59.2162,46318.0
2015-09-02 14:55:00,75.95,76.12,75.92,76.11,83807.0,59.2006,59.3331,59.1772,59.3253,83807.0
2015-09-02 15:00:00,76.11,76.15,76.04,76.11,53635.0,59.3253,59.3565,59.2707,59.3253,53635.0
2015-09-02 15:05:00,76.12,76.16,76.02,76.04,89961.0,59.3331,59.3643,59.2551,59.2707,89961.0
2015-09-02 15:10:00,76.04,76.11,75.91,75.93,74999.0,59.2707,59.3253,59.1694,59.185,74999.0
2015-09-02 15:15:00,75.93,76.01,75.82,76.01,99156.0,59.185,59.2473,59.0992,59.2473,99156.0
2015-09-02 15:20:00,76.0,76.02,75.89,75.94,66884.0,59.2395,59.2551,59.1538,59.1928,66884.0
2015-09-02 15:25:00,75.94,76.06,75.93,75.98,113316.0,59.1928,59.2863,59.185,59.2239,113316.0
2015-09-02 15:30:00,75.99,76.03,75.85,75.88,82404.0,59.2317,59.2629,59.1226,59.146,82404.0
2015-09-02 15:35:00,75.88,76.05,75.88,75.95,104405.0,59.146,59.2785,59.146,59.2006,104405.0
2015-09-02 15:40:00,75.95,75.95,75.81,75.82,86207.0,59.2006,59.2006,59.0914,59.0992,86207.0
2015-09-02 15:45:00,75.81,75.91,75.78,75.81,111991.0,59.0914,59.1694,59.0681,59.0914,111991.0
2015-09-02 15:50:00,75.81,75.96,75.81,75.88,151070.0,59.0914,59.2084,59.0914,59.146,151070.0
2015-09-02 15:55:00,75.89,76.11,75.88,76.11,319196.0,59.1538,59.3253,59.146,59.3253,319196.0
2015-09-03 09:30:00,75.93,76.01,75.0,75.2,287367.0,59.185,59.2473,58.4601,58.616,287367.0
2015-09-03 09:35:00,75.21,75.24,74.55,74.95,318060.0,58.6238,58.6471,58.1093,58.4211,318060.0
2015-09-03 09:40:00,74.95,75.07,74.5,74.52,216347.0,58.4211,58.5146,58.0703,58.0859,216347.0
2015-09-03 09:45:00,74.5,74.85,74.2,74.26,330005.0,58.0703,58.3431,57.8365,57.8833,330005.0
2015-09-03 09:50:00,74.3,74.46,73.89,74.32,413770.0,57.9144,58.0392,57.5949,57.93,413770.0
2015-09-03 09:55:00,74.31,74.55,74.2,74.44,126754.0,57.9222,58.1093,57.8365,58.0236,126754.0
2015-09-03 10:00:00,74.5,74.51,74.07,74.19,145023.0,58.0703,58.0781,57.7352,57.8287,145023.0
2015-09-03 10:05:00,74.21,74.34,73.97,74.27,268727.0,57.8443,57.9456,57.6572,57.8911,268727.0
2015-09-03 10:10:00,74.28,74.32,74.06,74.28,262485.0,57.8989,57.93,57.7274,57.8989,262485.0
2015-09-03 10:15:00,74.29,74.83,74.28,74.77,176198.0,57.9066,58.3276,57.8989,58.2808,176198.0
2015-09-03 10:20:00,74.78,74.9,74.67,74.85,128412.0,58.2886,58.3821,58.2028,58.3431,128412.0
2015-09-03 10:25:00,74.85,75.16,74.83,74.94,187655.0,58.3431,58.5848,58.3276,58.4133,187655.0
2015-09-03 10:30:00,74.93,75.0,74.71,74.78,210860.0,58.4055,58.4601,58.234,58.2886,210860.0
2015-09-03 10:35:00,74.78,74.89,74.73,74.87,112055.0,58.2886,58.3743,58.2496,58.3587,112055.0
2015-09-03 10:40:00,74.87,75.01,74.85,74.99,87759.0,58.3587,58.4679,58.3431,58.4523,87759.0
2015-09-03 10:45:00,74.97,74.99,74.77,74.8,65692.0,58.4367,58.4523,58.2808,58.3042,65692.0
2015-09-03 10:50:00,74.79,74.97,74.77,74.86,129854.0,58.2964,58.4367,58.2808,58.3509,129854.0
2015-09-03 10:55:00,74.85,74.96,74.73,74.76,98120.0,58.3431,58.4289,58.2496,58.273,98120.0
2015-09-03 11:00:00,74.78,75.0,74.72,74.91,130742.0,58.2886,58.4601,58.2418,58.3899,130742.0
2015-09-03 11:05:00,74.9,75.03,74.82,74.94,107217.0,58.3821,58.4835,58.3198,58.4133,107217.0
2015-09-03 11:10:00,74.96,75.03,74.64,74.66,94143.0,58.4289,58.4835,58.1795,58.195,94143.0
2015-09-03 11:15:00,74.67,74.69,74.46,74.61,109469.0,58.2028,58.2184,58.0392,58.1561,109469.0
2015-09-03 11:20:00,74.6,74.75,74.52,74.59,70910.0,58.1483,58.2652,58.0859,58.1405,70910.0
2015-09-03 11:25:00,74.61,74.62,74.33,74.38,106131.0,58.1561,58.1639,57.9378,57.9768,106131.0
2015-09-03 11:30:00,74.38,74.43,74.31,74.34,71756.0,57.9768,58.0158,57.9222,57.9456,71756.0
2015-09-03 11:35:00,74.35,74.45,74.35,74.39,63275.0,57.9534,58.0314,57.9534,57.9846,63275.0
2015-09-03 11:40:00,74.39,74.51,74.38,74.49,63818.0,57.9846,58.0781,57.9768,58.0625,63818.0
2015-09-03 11:45:00,74.48,74.48,74.29,74.3,91446.0,58.0547,58.0547,57.9066,57.9144,91446.0
2015-09-03 11:50:00,74.3,74.37,74.19,74.22,97762.0,57.9144,57.969,57.8287,57.8521,97762.0
2015-09-03 11:55:00,74.22,74.3,74.15,74.27,47572.0,57.8521,57.9144,57.7975,57.8911,47572.0
2015-09-03 12:00:00,74.27,74.37,74.27,74.3,70502.0,57.8911,57.969,57.8911,57.9144,70502.0
2015-09-03 12:05:00,74.33,74.37,74.28,74.34,52780.0,57.9378,57.969,57.8989,57.9456,52780.0
2015-09-03 12:10:00,74.34,74.35,74.16,74.26,121599.0,57.9456,57.9534,57.8053,57.8833,121599.0
2015-09-03 12:15:00,74.25,74.35,74.22,74.35,80150.0,57.8755,57.9534,57.8521,57.9534,80150.0
2015-09-03 12:20:00,74.35,74.41,74.3,74.34,59927.0,57.9534,58.0002,57.9144,57.9456,59927.0
2015-09-03 12:25:00,74.34,74.36,74.24,74.29,67344.0,57.9456,57.9612,57.8677,57.9066,67344.0
2015-09-03 12:30:00,74.28,74.33,74.17,74.23,54772.0,57.8989,57.9378,57.8131,57.8599,54772.0
2015-09-03 12:35:00,74.23,74.34,74.23,74.25,58416.0,57.8599,57.9456,57.8599,57.8755,58416.0
2015-09-03 12:40:00,74.25,74.25,74.1,74.23,73962.0,57.8755,57.8755,57.7585,57.8599,73962.0
2015-09-03 12:45:00,74.22,74.25,74.16,74.22,50587.0,57.8521,57.8755,57.8053,57.8521,50587.0
2015-09-03 12:50:00,74.21,74.26,74.14,74.26,68042.0,57.8443,57.8833,57.7897,57.8833,68042.0
2015-09-03 12:55:00,74.26,74.31,74.23,74.25,66767.0,57.8833,57.9222,57.8599,57.8755,66767.0
2015-09-03 13:00:00,74.27,74.29,74.18,74.23,71897.0,57.8911,57.9066,57.8209,57.8599,71897.0
2015-09-03 13:05:00,74.23,74.24,73.95,74.01,126008.0,57.8599,57.8677,57.6416,57.6884,126008.0
2015-09-03 13:10:00,74.0,74.07,73.9,74.01,74958.0,57.6806,57.7352,57.6027,57.6884,74958.0
2015-09-03 13:15:00,74.01,74.11,73.98,74.1,79162.0,57.6884,57.7663,57.665,57.7585,79162.0
2015-09-03 13:20:00,74.11,74.12,73.99,74.07,67685.0,57.7663,57.7741,57.6728,57.7352,67685.0
2015-09-03 13:25:00,74.08,74.26,74.07,74.16,56335.0,57.743,57.8833,57.7352,57.8053,56335.0
2015-09-03 13:30:00,74.17,74.17,74.06,74.11,62714.0,57.8131,57.8131,57.7274,57.7663,62714.0
2015-09-03 13:35:00,74.11,74.16,74.04,74.1,65212.0,57.7663,57.8053,57.7118,57.7585,65212.0
2015-09-03 13:40:00,74.1,74.1,73.97,74.01,82957.0,57.7585,57.7585,57.6572,57.6884,82957.0
2015-09-03 13:45:00,74.02,74.04,73.99,74.02,92412.0,57.6962,57.7118,57.6728,57.6962,92412.0
2015-09-03 13:50:00,74.03,74.03,73.77,73.91,185852.0,57.704,57.704,57.5013,57.6104,185852.0
2015-09-03 13:55:00,73.91,73.97,73.83,73.86,119332.0,57.6104,57.6572,57.5481,57.5715,119332.0
2015-09-03 14:00:00,73.87,73.98,73.82,73.95,107809.0,57.5793,57.665,57.5403,57.6416,107809.0
2015-09-03 14:05:00,73.95,74.03,73.85,73.87,85362.0,57.6416,57.704,57.5637,57.5793,85362.0
2015-09-03 14:10:00,73.88,73.98,73.87,73.96,77927.0,57.5871,57.665,57.5793,57.6494,77927.0
2015-09-03 14:15:00,73.96,74.05,73.96,74.05,75778.0,57.6494,57.7196,57.6494,57.7196,75778.0
2015-09-03 14:20:00,74.05,74.05,73.93,74.01,63250.0,57.7196,57.7196,57.626,57.6884,63250.0
2015-09-03 14:25:00,74.01,74.15,74.0,74.15,74297.0,57.6884,57.7975,57.6806,57.7975,74297.0
2015-09-03 14:30:00,74.15,74.24,74.09,74.13,71906.0,57.7975,57.8677,57.7508,57.7819,71906.0
2015-09-03 14:35:00,74.14,74.36,74.13,74.32,133925.0,57.7897,57.9612,57.7819,57.93,133925.0
2015-09-03 14:40:00,74.32,74.39,74.26,74.34,91505.0,57.93,57.9846,57.8833,57.9456,91505.0
2015-09-03 14:45:00,74.33,74.36,74.21,74.27,97542.0,57.9378,57.9612,57.8443,57.8911,97542.0
2015-09-03 14:50:00,74.25,74.4,74.24,74.35,84723.0,57.8755,57.9924,57.8677,57.9534,84723.0
2015-09-03 14:55:00,74.34,74.35,74.21,74.26,87192.0,57.9456,57.9534,57.8443,57.8833,87192.0
2015-09-03 15:00:00,74.26,74.32,74.24,74.27,77042.0,57.8833,57.93,57.8677,57.8911,77042.0
2015-09-03 15:05:00,74.28,74.31,74.13,74.18,119796.0,57.8989,57.9222,57.7819,57.8209,119796.0
2015-09-03 15:10:00,74.19,74.31,74.17,74.31,91094.0,57.8287,57.9222,57.8131,57.9222,91094.0
2015-09-03 15:15:00,74.31,74.31,74.2,74.23,95672.0,57.9222,57.9222,57.8365,57.8599,95672.0
2015-09-03 15:20:00,74.23,74.28,74.15,74.17,87686.0,57.8599,57.8989,57.7975,57.8131,87686.0
2015-09-03 15:25:00,74.18,74.26,74.11,74.2,122900.0,57.8209,57.8833,57.7663,57.8365,122900.0
2015-09-03 15:30:00,74.19,74.27,74.12,74.19,126744.0,57.8287,57.8911,57.7741,57.8287,126744.0
2015-09-03 15:35:00,74.19,74.21,74.02,74.11,169016.0,57.8287,57.8443,57.6962,57.7663,169016.0
2015-09-03 15:40:00,74.12,74.26,74.0,74.23,221559.0,57.7741,57.8833,57.6806,57.8599,221559.0
2015-09-03 15:45:00,74.24,74.43,74.24,74.3,223675.0,57.8677,58.0158,57.8677,57.9144,223675.0
2015-09-03 15:50:00,74.29,74.4,74.28,74.37,221636.0,57.9066,57.9924,57.8989,57.969,221636.0
2015-09-03 15:55:00,74.38,74.46,74.3,74.38,571536.0,57.9768,58.0392,57.9144,57.9768,571536.0
2015-09-04 09:30:00,73.0,73.29,72.73,73.0,388392.0,56.9011,57.1272,56.6907,56.9011,388392.0
2015-09-04 09:35:00,73.0,73.0,72.63,72.87,279485.0,56.9011,56.9011,56.6127,56.7998,279485.0
2015-09-04 09:40:00,72.89,73.07,72.66,72.96,343053.0,56.8154,56.9557,56.6361,56.87,343053.0
2015-09-04 09:45:00,72.98,73.14,72.85,72.99,289483.0,56.8855,57.0103,56.7842,56.8933,289483.0
2015-09-04 09:50:00,72.98,73.0,72.46,72.51,421396.0,56.8855,56.9011,56.4802,56.5192,421396.0
2015-09-04 09:55:00,72.51,72.66,72.36,72.46,230431.0,56.5192,56.6361,56.4023,56.4802,230431.0
2015-09-04 10:00:00,72.45,72.91,72.35,72.8,196504.0,56.4724,56.831,56.3945,56.7452,196504.0
2015-09-04 10:05:00,72.79,72.95,72.65,72.95,76269.0,56.7374,56.8622,56.6283,56.8622,76269.0
2015-09-04 10:10:00,72.97,73.08,72.8,72.95,172252.0,56.8777,56.9635,56.7452,56.8622,172252.0
2015-09-04 10:15:00,72.94,73.08,72.86,72.95,159391.0,56.8544,56.9635,56.792,56.8622,159391.0
2015-09-04 10:20:00,72.96,73.07,72.92,72.98,72581.0,56.87,56.9557,56.8388,56.8855,72581.0
2015-09-04 10:25:00,72.98,73.15,72.91,73.14,144496.0,56.8855,57.0181,56.831,57.0103,144496.0
2015-09-04 10:30:00,73.13,73.21,73.05,73.16,107059.0,57.0025,57.0648,56.9401,57.0258,107059.0
2015-09-04 10:35:00,73.18,73.32,73.13,73.25,178773.0,57.0414,57.1506,57.0025,57.096,178773.0
2015-09-04 10:40:00,73.26,73.34,73.08,73.19,130430.0,57.1038,57.1662,56.9635,57.0492,130430.0
2015-09-04 10:45:00,73.18,73.22,73.08,73.11,127216.0,57.0414,57.0726,56.9635,56.9869,127216.0
2015-09-04 10:50:00,73.11,73.22,73.02,73.13,137848.0,56.9869,57.0726,56.9167,57.0025,137848.0
2015-09-04 10:55:00,73.12,73.19,73.06,73.11,174220.0,56.9947,57.0492,56.9479,56.9869,174220.0
2015-09-04 11:00:00,73.12,73.19,73.05,73.09,287046.0,56.9947,57.0492,56.9401,56.9713,287046.0
2015-09-04 11:05:00,73.09,73.23,73.08,73.19,76794.0,56.9713,57.0804,56.9635,57.0492,76794.0
2015-09-04 11:10:00,73.18,73.19,73.02,73.05,114616.0,57.0414,57.0492,56.9167,56.9401,114616.0
2015-09-04 11:15:00,73.06,73.18,73.04,73.16,62647.0,56.9479,57.0414,56.9323,57.0258,62647.0
2015-09-04 11:20:00,73.16,73.28,73.1,73.21,71125.0,57.0258,57.1194,56.9791,57.0648,71125.0
2015-09-04 11:25:00,73.21,73.24,73.1,73.2,82293.0,57.0648,57.0882,56.9791,57.057,82293.0
2015-09-04 11:30:00,73.21,73.24,73.12,73.2,55192.0,57.0648,57.0882,56.9947,57.057,55192.0
2015-09-04 11:35:00,73.2,73.28,73.11,73.23,59921.0,57.057,57.1194,56.9869,57.0804,59921.0
2015-09-04 11:40:00,73.24,73.5,73.23,73.47,68068.0,57.0882,57.2909,57.0804,57.2675,68068.0
2015-09-04 11:45:00,73.47,73.63,73.41,73.61,63106.0,57.2675,57.3922,57.2207,57.3766,63106.0
2015-09-04 11:50:00,73.62,73.66,73.54,73.55,106035.0,57.3844,57.4156,57.322,57.3298,106035.0
2015-09-04 11:55:00,73.56,73.58,73.47,73.5,72693.0,57.3376,57.3532,57.2675,57.2909,72693.0
2015-09-04 12:00:00,73.51,73.51,73.36,73.4,64762.0,57.2987,57.2987,57.1817,57.2129,64762.0
2015-09-04 12:05:00,73.4,73.44,73.34,73.42,96763.0,57.2129,57.2441,57.1662,57.2285,96763.0
2015-09-04 12:10:00,73.41,73.41,73.29,73.34,53186.0,57.2207,57.2207,57.1272,57.1662,53186.0
2015-09-04 12:15:00,73.34,73.5,73.34,73.43,96699.0,57.1662,57.2909,57.1662,57.2363,96699.0
2015-09-04 12:20:00,73.44,73.44,73.33,73.33,48010.0,57.2441,57.2441,57.1584,57.1584,48010.0
2015-09-04 12:25:00,73.32,73.32,73.2,73.24,45823.0,57.1506,57.1506,57.057,57.0882,45823.0
2015-09-04 12:30:00,73.24,73.28,73.1,73.27,82325.0,57.0882,57.1194,56.9791,57.1116,82325.0
2015-09-04 12:35:00,73.26,73.31,73.21,73.22,51393.0,57.1038,57.1428,57.0648,57.0726,51393.0
2015-09-04 12:40:00,73.21,73.23,73.16,73.22,57011.0,57.0648,57.0804,57.0258,57.0726,57011.0
2015-09-04 12:45:00,73.21,73.27,73.17,73.26,62778.0,57.0648,57.1116,57.0336,57.1038,62778.0
2015-09-04 12:50:00,73.26,73.32,73.25,73.31,45005.0,57.1038,57.1506,57.096,57.1428,45005.0
2015-09-04 12:55:00,73.31,73.31,73.21,73.22,87757.0,57.1428,57.1428,57.0648,57.0726,87757.0
2015-09-04 13:00:00,73.23,73.3,73.12,73.24,99189.0,57.0804,57.135,56.9947,57.0882,99189.0
2015-09-04 13:05:00,73.23,73.32,73.17,73.32,124008.0,57.0804,57.1506,57.0336,57.1506,124008.0
2015-09-04 13:10:00,73.32,73.41,73.3,73.34,38831.0,57.1506,57.2207,57.135,57.1662,38831.0
2015-09-04 13:15:00,73.34,73.44,73.33,73.38,43012.0,57.1662,57.2441,57.1584,57.1973,43012.0
2015-09-04 13:20:00,73.37,73.37,73.26,73.29,50621.0,57.1895,57.1895,57.1038,57.1272,50621.0
2015-09-04 13:25:00,73.28,73.38,73.27,73.37,51598.0,57.1194,57.1973,57.1116,57.1895,51598.0
2015-09-04 13:30:00,73.35,73.42,73.3,73.42,52778.0,57.1739,57.2285,57.135,57.2285,52778.0
2015-09-04 13:35:00,73.41,73.41,73.34,73.37,37253.0,57.2207,57.2207,57.1662,57.1895,37253.0
2015-09-04 13:40:00,73.36,73.4,73.31,73.34,45552.0,57.1817,57.2129,57.1428,57.1662,45552.0
2015-09-04 13:45:00,73.34,73.44,73.34,73.37,39434.0,57.1662,57.2441,57.1662,57.1895,39434.0
2015-09-04 13:50:00,73.36,73.49,73.36,73.4,41396.0,57.1817,57.2831,57.1817,57.2129,41396.0
2015-09-04 13:55:00,73.4,73.45,73.34,73.38,81022.0,57.2129,57.2519,57.1662,57.1973,81022.0
2015-09-04 14:00:00,73.38,73.41,73.3,73.34,121043.0,57.1973,57.2207,57.135,57.1662,121043.0
2015-09-04 14:05:00,73.34,73.34,73.21,73.28,68635.0,57.1662,57.1662,57.0648,57.1194,68635.0
2015-09-04 14:10:00,73.28,73.4,73.26,73.35,33481.0,57.1194,57.2129,57.1038,57.1739,33481.0
2015-09-04 14:15:00,73.35,73.35,73.27,73.28,42308.0,57.1739,57.1739,57.1116,57.1194,42308.0
2015-09-04 14:20:00,73.29,73.33,73.14,73.15,58685.0,57.1272,57.1584,57.0103,57.0181,58685.0
2015-09-04 14:25:00,73.14,73.23,73.12,73.2,50052.0,57.0103,57.0804,56.9947,57.057,50052.0
2015-09-04 14:30:00,73.19,73.23,73.16,73.19,43921.0,57.0492,57.0804,57.0258,57.0492,43921.0
2015-09-04 14:35:00,73.19,73.19,73.12,73.17,50991.0,57.0492,57.0492,56.9947,57.0336,50991.0
2015-09-04 14:40:00,73.17,73.28,73.16,73.26,49666.0,57.0336,57.1194,57.0258,57.1038,49666.0
2015-09-04 14:45:00,73.26,73.27,73.18,73.21,58799.0,57.1038,57.1116,57.0414,57.0648,58799.0
2015-09-04 14:50:00,73.21,73.22,73.11,73.12,54521.0,57.0648,57.0726,56.9869,56.9947,54521.0
2015-09-04 14:55:00,73.12,73.19,73.06,73.19,65275.0,56.9947,57.0492,56.9479,57.0492,65275.0
2015-09-04 15:00:00,73.19,73.23,73.13,73.17,75950.0,57.0492,57.0804,57.0025,57.0336,75950.0
2015-09-04 15:05:00,73.17,73.3,73.16,73.2,87672.0,57.0336,57.135,57.0258,57.057,87672.0
2015-09-04 15:10:00,73.19,73.21,73.07,73.07,95487.0,57.0492,57.0648,56.9557,56.9557,95487.0
2015-09-04 15:15:00,73.07,73.21,73.0,73.19,166239.0,56.9557,57.0648,56.9011,57.0492,166239.0
2015-09-04 15:20:00,73.18,73.19,73.04,73.09,74634.0,57.0414,57.0492,56.9323,56.9713,74634.0
2015-09-04 15:25:00,73.1,73.14,73.06,73.14,98128.0,56.9791,57.0103,56.9479,57.0103,98128.0
2015-09-04 15:30:00,73.15,73.31,73.1,73.24,123596.0,57.0181,57.1428,56.9791,57.0882,123596.0
2015-09-04 15:35:00,73.25,73.34,73.21,73.24,121252.0,57.096,57.1662,57.0648,57.0882,121252.0
2015-09-04 15:40:00,73.24,73.37,73.22,73.22,141473.0,57.0882,57.1895,57.0726,57.0726,141473.0
2015-09-04 15:45:00,73.23,73.48,73.21,73.43,230999.0,57.0804,57.2753,57.0648,57.2363,230999.0
2015-09-04 15:50:00,73.43,73.45,73.26,73.37,267702.0,57.2363,57.2519,57.1038,57.1895,267702.0
2015-09-04 15:55:00,73.37,73.43,73.1,73.11,367004.0,57.1895,57.2363,56.9791,56.9869,367004.0
2015-09-08 09:30:00,74.58,74.62,74.09,74.13,95478.0,58.1327,58.1639,57.7508,57.7819,95478.0
2015-09-08 09:35:00,74.2,74.26,73.89,74.14,88749.0,57.8365,57.8833,57.5949,57.7897,88749.0
2015-09-08 09:40:00,74.11,74.25,73.91,73.93,104084.0,57.7663,57.8755,57.6104,57.626,104084.0
2015-09-08 09:45:00,73.92,74.14,73.85,74.08,86370.0,57.6182,57.7897,57.5637,57.743,86370.0
2015-09-08 09:50:00,74.1,74.14,73.91,73.99,67572.0,57.7585,57.7897,57.6104,57.6728,67572.0
2015-09-08 09:55:00,73.99,74.04,73.85,74.04,76239.0,57.6728,57.7118,57.5637,57.7118,76239.0
2015-09-08 10:00:00,74.05,74.06,73.91,73.95,173895.0,57.7196,57.7274,57.6104,57.6416,173895.0
2015-09-08 10:05:00,73.95,73.96,73.71,73.75,168018.0,57.6416,57.6494,57.4546,57.4857,168018.0
2015-09-08 10:10:00,73.74,73.92,73.73,73.86,48534.0,57.4779,57.6182,57.4701,57.5715,48534.0
2015-09-08 10:15:00,73.85,73.93,73.75,73.75,38889.0,57.5637,57.626,57.4857,57.4857,38889.0
2015-09-08 10:20:00,73.75,73.77,73.56,73.62,112008.0,57.4857,57.5013,57.3376,57.3844,112008.0
2015-09-08 10:25:00,73.61,73.83,73.56,73.77,46488.0,57.3766,57.5481,57.3376,57.5013,46488.0
2015-09-08 10:30:00,73.78,73.86,73.71,73.75,50780.0,57.5091,57.5715,57.4546,57.4857,50780.0
2015-09-08 10:35:00,73.75,73.88,73.74,73.85,67866.0,57.4857,57.5871,57.4779,57.5637,67866.0
2015-09-08 10:40:00,73.86,73.89,73.72,73.75,52184.0,57.5715,57.5949,57.4623,57.4857,52184.0
2015-09-08 10:45:00,73.75,73.76,73.7,73.73,89353.0,57.4857,57.4935,57.4468,57.4701,89353.0
2015-09-08 10:50:00,73.72,73.77,73.67,73.73,98284.0,57.4623,57.5013,57.4234,57.4701,98284.0
2015-09-08 10:55:00,73.74,73.91,73.68,73.91,105766.0,57.4779,57.6104,57.4312,57.6104,105766.0
2015-09-08 11:00:00,73.9,73.98,73.87,73.92,36696.0,57.6027,57.665,57.5793,57.6182,36696.0
2015-09-08 11:05:00,73.92,74.06,73.92,74.05,50628.0,57.6182,57.7274,57.6182,57.7196,50628.0
2015-09-08 11:10:00,74.05,74.16,74.05,74.06,40310.0,57.7196,57.8053,57.7196,57.7274,40310.0
2015-09-08 11:15:00,74.06,74.19,74.04,74.1,45912.0,57.7274,57.8287,57.7118,57.7585,45912.0
2015-09-08 11:20:00,74.1,74.23,74.02,74.22,85564.0,57.7585,57.8599,57.6962,57.8521,85564.0
2015-09-08 11:25:00,74.2,74.21,74.08,74.1,46198.0,57.8365,57.8443,57.743,57.7585,46198.0
2015-09-08 11:30:00,74.09,74.11,73.98,74.01,67179.0,57.7508,57.7663,57.665,57.6884,67179.0
2015-09-08 11:35:00,74.01,74.07,73.94,74.02,45904.0,57.6884,57.7352,57.6338,57.6962,45904.0
2015-09-08 11:40:00,74.01,74.14,73.99,74.14,71715.0,57.6884,57.7897,57.6728,57.7897,71715.0
2015-09-08 11:45:00,74.13,74.16,74.07,74.09,46444.0,57.7819,57.8053,57.7352,57.7508,46444.0
2015-09-08 11:50:00,74.1,74.15,74.1,74.14,23781.0,57.7585,57.7975,57.7585,57.7897,23781.0
2015-09-08 11:55:00,74.14,74.31,74.09,74.26,79340.0,57.7897,57.9222,57.7508,57.8833,79340.0
2015-09-08 12:00:00,74.26,74.36,74.23,74.36,40619.0,57.8833,57.9612,57.8599,57.9612,40619.0
2015-09-08 12:05:00,74.35,74.38,74.28,74.32,38342.0,57.9534,57.9768,57.8989,57.93,38342.0
2015-09-08 12:10:00,74.33,74.4,74.29,74.37,23559.0,57.9378,57.9924,57.9066,57.969,23559.0
2015-09-08 12:15:00,74.37,74.43,74.31,74.38,28240.0,57.969,58.0158,57.9222,57.9768,28240.0
2015-09-08 12:20:00,74.38,74.41,74.31,74.35,39237.0,57.9768,58.0002,57.9222,57.9534,39237.0
2015-09-08 12:25:00,74.34,74.4,74.3,74.33,48816.0,57.9456,57.9924,57.9144,57.9378,48816.0
2015-09-08 12:30:00,74.34,74.38,74.26,74.3,18218.0,57.9456,57.9768,57.8833,57.9144,18218.0
2015-09-08 12:35:00,74.29,74.31,74.24,74.27,52309.0,57.9066,57.9222,57.8677,57.8911,52309.0
2015-09-08 12:40:00,74.26,74.28,74.18,74.2,49490.0,57.8833,57.8989,57.8209,57.8365,49490.0
2015-09-08 12:45:00,74.19,74.21,74.11,74.17,41397.0,57.8287,57.8443,57.7663,57.8131,41397.0
2015-09-08 12:50:00,74.17,74.21,74.13,74.18,38971.0,57.8131,57.8443,57.7819,57.8209,38971.0
2015-09-08 12:55:00,74.18,74.18,74.03,74.09,32770.0,57.8209,57.8209,57.704,57.7508,32770.0
2015-09-08 13:00:00,74.09,74.16,74.09,74.13,47727.0,57.7508,57.8053,57.7508,57.7819,47727.0
2015-09-08 13:05:00,74.13,74.15,74.05,74.14,49388.0,57.7819,57.7975,57.7196,57.7897,49388.0
2015-09-08 13:10:00,74.13,74.16,74.09,74.09,18130.0,57.7819,57.8053,57.7508,57.7508,18130.0
2015-09-08 13:15:00,74.09,74.15,74.04,74.05,16316.0,57.7508,57.7975,57.7118,57.7196,16316.0
2015-09-08 13:20:00,74.05,74.06,73.98,74.0,71624.0,57.7196,57.7274,57.665,57.6806,71624.0
2015-09-08 13:25:00,74.0,74.01,73.93,73.93,43835.0,57.6806,57.6884,57.626,57.626,43835.0
2015-09-08 13:30:00,73.95,74.0,73.89,73.99,27358.0,57.6416,57.6806,57.5949,57.6728,27358.0
2015-09-08 13:35:00,74.0,74.06,73.97,74.02,17734.0,57.6806,57.7274,57.6572,57.6962,17734.0
2015-09-08 13:40:00,74.01,74.06,73.96,73.97,18486.0,57.6884,57.7274,57.6494,57.6572,18486.0
2015-09-08 13:45:00,73.97,74.0,73.94,73.99,11950.0,57.6572,57.6806,57.6338,57.6728,11950.0
2015-09-08 13:50:00,74.0,74.01,73.96,73.97,21470.0,57.6806,57.6884,57.6494,57.6572,21470.0
2015-09-08 13:55:00,73.97,74.03,73.93,73.95,28533.0,57.6572,57.704,57.626,57.6416,28533.0
2015-09-08 14:00:00,73.95,74.0,73.92,73.95,22256.0,57.6416,57.6806,57.6182,57.6416,22256.0
2015-09-08 14:05:00,73.96,74.05,73.96,74.04,19590.0,57.6494,57.7196,57.6494,57.7118,19590.0
2015-09-08 14:10:00,74.04,74.04,73.98,73.98,17867.0,57.7118,57.7118,57.665,57.665,17867.0
2015-09-08 14:15:00,73.99,74.06,73.99,73.99,37232.0,57.6728,57.7274,57.6728,57.6728,37232.0
2015-09-08 14:20:00,73.99,74.07,73.95,74.06,22657.0,57.6728,57.7352,57.6416,57.7274,22657.0
2015-09-08 14:25:00,74.07,74.13,74.04,74.08,48268.0,57.7352,57.7819,57.7118,57.743,48268.0
2015-09-08 14:30:00,74.07,74.15,74.07,74.13,36836.0,57.7352,57.7975,57.7352,57.7819,36836.0
2015-09-08 14:35:00,74.13,74.23,74.12,74.2,41048.0,57.7819,57.8599,57.7741,57.8365,41048.0
2015-09-08 14:40:00,74.22,74.29,74.21,74.25,44319.0,57.8521,57.9066,57.8443,57.8755,44319.0
2015-09-08 14:45:00,74.27,74.31,74.24,74.28,44482.0,57.8911,57.9222,57.8677,57.8989,44482.0
2015-09-08 14:50:00,74.27,74.34,74.26,74.33,33565.0,57.8911,57.9456,57.8833,57.9378,33565.0
2015-09-08 14:55:00,74.33,74.35,74.25,74.26,60496.0,57.9378,57.9534,57.8755,57.8833,60496.0
2015-09-08 15:00:00,74.26,74.31,74.25,74.29,37114.0,57.8833,57.9222,57.8755,57.9066,37114.0
2015-09-08 15:05:00,74.29,74.29,74.18,74.21,47035.0,57.9066,57.9066,57.8209,57.8443,47035.0
2015-09-08 15:10:00,74.22,74.23,74.18,74.2,40078.0,57.8521,57.8599,57.8209,57.8365,40078.0
2015-09-08 15:15:00,74.2,74.2,74.17,74.18,42334.0,57.8365,57.8365,57.8131,57.8209,42334.0
2015-09-08 15:20:00,74.17,74.17,74.07,74.09,48552.0,57.8131,57.8131,57.7352,57.7508,48552.0
2015-09-08 15:25:00,74.09,74.14,74.06,74.09,83479.0,57.7508,57.7897,57.7274,57.7508,83479.0
2015-09-08 15:30:00,74.1,74.13,74.05,74.06,74794.0,57.7585,57.7819,57.7196,57.7274,74794.0
2015-09-08 15:35:00,74.06,74.22,74.06,74.18,76694.0,57.7274,57.8521,57.7274,57.8209,76694.0
2015-09-08 15:40:00,74.19,74.23,74.18,74.21,104523.0,57.8287,57.8599,57.8209,57.8443,104523.0
2015-09-08 15:45:00,74.22,74.29,74.22,74.26,108615.0,57.8521,57.9066,57.8521,57.8833,108615.0
2015-09-08 15:50:00,74.25,74.32,74.23,74.29,85369.0,57.8755,57.93,57.8599,57.9066,85369.0
2015-09-08 15:55:00,74.29,74.33,74.25,74.29,244674.0,57.9066,57.9378,57.8755,57.9066,244674.0
2015-09-09 09:30:00,75.0,75.08,74.75,74.9,167766.0,58.4601,58.5224,58.2652,58.3821,167766.0
2015-09-09 09:35:00,74.93,75.2,74.87,75.02,178951.0,58.4055,58.616,58.3587,58.4757,178951.0
2015-09-09 09:40:00,75.03,75.17,74.8,74.85,243024.0,58.4835,58.5926,58.3042,58.3431,243024.0
2015-09-09 09:45:00,74.86,74.87,74.57,74.61,66757.0,58.3509,58.3587,58.1249,58.1561,66757.0
2015-09-09 09:50:00,74.63,74.83,74.63,74.79,69695.0,58.1717,58.3276,58.1717,58.2964,69695.0
2015-09-09 09:55:00,74.79,74.83,74.55,74.58,93307.0,58.2964,58.3276,58.1093,58.1327,93307.0
2015-09-09 10:00:00,74.58,74.81,74.58,74.63,63525.0,58.1327,58.312,58.1327,58.1717,63525.0
2015-09-09 10:05:00,74.65,74.65,74.47,74.5,69936.0,58.1873,58.1873,58.047,58.0703,69936.0
2015-09-09 10:10:00,74.48,74.49,74.28,74.3,76072.0,58.0547,58.0625,57.8989,57.9144,76072.0
2015-09-09 10:15:00,74.31,74.35,74.21,74.3,145696.0,57.9222,57.9534,57.8443,57.9144,145696.0
2015-09-09 10:20:00,74.29,74.37,74.25,74.33,87397.0,57.9066,57.969,57.8755,57.9378,87397.0
2015-09-09 10:25:00,74.33,74.49,74.33,74.4,58367.0,57.9378,58.0625,57.9378,57.9924,58367.0
2015-09-09 10:30:00,74.39,74.5,74.31,74.34,66331.0,57.9846,58.0703,57.9222,57.9456,66331.0
2015-09-09 10:35:00,74.33,74.33,74.06,74.16,57275.0,57.9378,57.9378,57.7274,57.8053,57275.0
2015-09-09 10:40:00,74.16,74.16,74.0,74.12,46605.0,57.8053,57.8053,57.6806,57.7741,46605.0
2015-09-09 10:45:00,74.11,74.18,74.05,74.05,60246.0,57.7663,57.8209,57.7196,57.7196,60246.0
2015-09-09 10:50:00,74.05,74.05,73.93,73.95,107587.0,57.7196,57.7196,57.626,57.6416,107587.0
2015-09-09 10:55:00,73.95,74.02,73.91,73.96,39249.0,57.6416,57.6962,57.6104,57.6494,39249.0
2015-09-09 11:00:00,73.96,73.99,73.85,73.91,55008.0,57.6494,57.6728,57.5637,57.6104,55008.0
2015-09-09 11:05:00,73.91,73.98,73.84,73.97,40995.0,57.6104,57.665,57.5559,57.6572,40995.0
2015-09-09 11:10:00,73.97,74.24,73.96,74.23,58235.0,57.6572,57.8677,57.6494,57.8599,58235.0
2015-09-09 11:15:00,74.23,74.28,74.22,74.23,72275.0,57.8599,57.8989,57.8521,57.8599,72275.0
2015-09-09 11:20:00,74.22,74.23,74.04,74.04,48480.0,57.8521,57.8599,57.7118,57.7118,48480.0
2015-09-09 11:25:00,74.05,74.07,73.93,73.96,53268.0,57.7196,57.7352,57.626,57.6494,53268.0
2015-09-09 11:30:00,73.96,74.15,73.96,74.08,17724.0,57.6494,57.7975,57.6494,57.743,17724.0
2015-09-09 11:35:00,74.07,74.08,73.92,73.94,30614.0,57.7352,57.743,57.6182,57.6338,30614.0
2015-09-09 11:40:00,73.94,73.98,73.81,73.92,44954.0,57.6338,57.665,57.5325,57.6182,44954.0
2015-09-09 11:45:00,73.93,73.95,73.88,73.9,26952.0,57.626,57.6416,57.5871,57.6027,26952.0
2015-09-09 11:50:00,73.91,73.93,73.86,73.91,39075.0,57.6104,57.626,57.5715,57.6104,39075.0
2015-09-09 11:55:00,73.91,74.0,73.9,74.0,22773.0,57.6104,57.6806,57.6027,57.6806,22773.0
2015-09-09 12:00:00,74.01,74.04,73.96,73.97,20014.0,57.6884,57.7118,57.6494,57.6572,20014.0
2015-09-09 12:05:00,73.97,74.04,73.87,73.99,20100.0,57.6572,57.7118,57.5793,57.6728,20100.0
2015-09-09 12:10:00,73.98,74.02,73.91,73.92,18454.0,57.665,57.6962,57.6104,57.6182,18454.0
2015-09-09 12:15:00,73.93,73.99,73.9,73.99,69047.0,57.626,57.6728,57.6027,57.6728,69047.0
2015-09-09 12:20:00,73.99,74.06,73.99,74.01,22706.0,57.6728,57.7274,57.6728,57.6884,22706.0
2015-09-09 12:25:00,74.01,74.05,73.9,74.01,21856.0,57.6884,57.7196,57.6027,57.6884,21856.0
2015-09-09 12:30:00,74.01,74.07,73.97,73.98,16631.0,57.6884,57.7352,57.6572,57.665,16631.0
2015-09-09 12:35:00,73.98,74.03,73.89,73.94,27223.0,57.665,57.704,57.5949,57.6338,27223.0
2015-09-09 12:40:00,73.94,74.01,73.93,73.99,28678.0,57.6338,57.6884,57.626,57.6728,28678.0
2015-09-09 12:45:00,73.99,74.05,73.96,73.98,24072.0,57.6728,57.7196,57.6494,57.665,24072.0
2015-09-09 12:50:00,73.98,73.98,73.86,73.9,15737.0,57.665,57.665,57.5715,57.6027,15737.0
2015-09-09 12:55:00,73.9,73.9,73.81,73.88,14828.0,57.6027,57.6027,57.5325,57.5871,14828.0
2015-09-09 13:00:00,73.88,73.96,73.83,73.94,20797.0,57.5871,57.6494,57.5481,57.6338,20797.0
2015-09-09 13:05:00,73.95,73.99,73.89,73.91,16615.0,57.6416,57.6728,57.5949,57.6104,16615.0
2015-09-09 13:10:00,73.91,73.95,73.87,73.9,13262.0,57.6104,57.6416,57.5793,57.6027,13262.0
2015-09-09 13:15:00,73.89,73.94,73.85,73.91,25174.0,57.5949,57.6338,57.5637,57.6104,25174.0
2015-09-09 13:20:00,73.91,73.93,73.81,73.86,16381.0,57.6104,57.626,57.5325,57.5715,16381.0
2015-09-09 13:25:00,73.84,73.84,73.67,73.67,41311.0,57.5559,57.5559,57.4234,57.4234,41311.0
2015-09-09 13:30:00,73.67,73.69,73.55,73.65,70504.0,57.4234,57.439,57.3298,57.4078,70504.0
2015-09-09 13:35:00,73.66,73.66,73.54,73.56,50869.0,57.4156,57.4156,57.322,57.3376,50869.0
2015-09-09 13:40:00,73.56,73.6,73.51,73.52,32909.0,57.3376,57.3688,57.2987,57.3065,32909.0
2015-09-09 13:45:00,73.52,73.53,73.45,73.48,34327.0,57.3065,57.3143,57.2519,57.2753,34327.0
2015-09-09 13:50:00,73.48,73.48,73.37,73.42,46469.0,57.2753,57.2753,57.1895,57.2285,46469.0
2015-09-09 13:55:00,73.41,73.42,73.28,73.3,28916.0,57.2207,57.2285,57.1194,57.135,28916.0
2015-09-09 14:00:00,73.31,73.34,73.26,73.3,31690.0,57.1428,57.1662,57.1038,57.135,31690.0
2015-09-09 14:05:00,73.29,73.34,73.26,73.31,36396.0,57.1272,57.1662,57.1038,57.1428,36396.0
2015-09-09 14:10:00,73.31,73.45,73.31,73.43,33704.0,57.1428,57.2519,57.1428,57.2363,33704.0
2015-09-09 14:15:00,73.43,73.49,73.4,73.48,43251.0,57.2363,57.2831,57.2129,57.2753,43251.0
2015-09-09 14:20:00,73.48,73.48,73.36,73.4,43930.0,57.2753,57.2753,57.1817,57.2129,43930.0
2015-09-09 14:25:00,73.4,73.46,73.31,73.4,25941.0,57.2129,57.2597,57.1428,57.2129,25941.0
2015-09-09 14:30:00,73.4,73.4,73.33,73.37,29980.0,57.2129,57.2129,57.1584,57.1895,29980.0
2015-09-09 14:35:00,73.37,73.45,73.37,73.42,28048.0,57.1895,57.2519,57.1895,57.2285,28048.0
2015-09-09 14:40:00,73.42,73.43,73.28,73.31,47068.0,57.2285,57.2363,57.1194,57.1428,47068.0
2015-09-09 14:45:00,73.32,73.41,73.3,73.37,23443.0,57.1506,57.2207,57.135,57.1895,23443.0
2015-09-09 14:50:00,73.38,73.53,73.34,73.47,26491.0,57.1973,57.3143,57.1662,57.2675,26491.0
2015-09-09 14:55:00,73.48,73.5,73.37,73.37,37549.0,57.2753,57.2909,57.1895,57.1895,37549.0
2015-09-09 15:00:00,73.37,73.49,73.26,73.49,92671.0,57.1895,57.2831,57.1038,57.2831,92671.0
2015-09-09 15:05:00,73.49,73.58,73.47,73.54,34238.0,57.2831,57.3532,57.2675,57.322,34238.0
2015-09-09 15:10:00,73.53,73.55,73.4,73.52,81823.0,57.3143,57.3298,57.2129,57.3065,81823.0
2015-09-09 15:15:00,73.51,73.59,73.39,73.52,58888.0,57.2987,57.361,57.2051,57.3065,58888.0
2015-09-09 15:20:00,73.51,73.61,73.46,73.56,65602.0,57.2987,57.3766,57.2597,57.3376,65602.0
2015-09-09 15:25:00,73.56,73.57,73.29,73.34,96611.0,57.3376,57.3454,57.1272,57.1662,96611.0
2015-09-09 15:30:00,73.33,73.33,73.12,73.12,150372.0,57.1584,57.1584,56.9947,56.9947,150372.0
2015-09-09 15:35:00,73.13,73.2,73.08,73.12,194476.0,57.0025,57.057,56.9635,56.9947,194476.0
2015-09-09 15:40:00,73.11,73.12,72.97,72.99,158546.0,56.9869,56.9947,56.8777,56.8933,158546.0
2015-09-09 15:45:00,72.99,73.06,72.93,73.02,209251.0,56.8933,56.9479,56.8466,56.9167,209251.0
2015-09-09 15:50:00,73.02,73.05,72.79,72.8,225663.0,56.9167,56.9401,56.7374,56.7452,225663.0
2015-09-09 15:55:00,72.8,73.03,72.78,72.97,460854.0,56.7452,56.9245,56.7296,56.8777,460854.0
2015-09-10 09:30:00,72.89,72.99,72.81,72.88,116917.0,56.8154,56.8933,56.753,56.8076,116917.0
2015-09-10 09:35:00,72.9,72.99,72.67,72.94,122173.0,56.8232,56.8933,56.6439,56.8544,122173.0
2015-09-10 09:40:00,72.94,73.0,72.79,72.91,156074.0,56.8544,56.9011,56.7374,56.831,156074.0
2015-09-10 09:45:00,72.88,73.06,72.82,72.92,54740.0,56.8076,56.9479,56.7608,56.8388,54740.0
2015-09-10 09:50:00,72.93,72.94,72.4,72.4,135658.0,56.8466,56.8544,56.4335,56.4335,135658.0
2015-09-10 09:55:00,72.43,72.49,72.35,72.37,69755.0,56.4568,56.5036,56.3945,56.4101,69755.0
2015-09-10 10:00:00,72.38,72.47,72.19,72.31,82390.0,56.4179,56.488,56.2698,56.3633,82390.0
2015-09-10 10:05:00,72.31,72.39,72.29,72.38,133670.0,56.3633,56.4257,56.3477,56.4179,133670.0
2015-09-10 10:10:00,72.38,72.39,72.07,72.15,149872.0,56.4179,56.4257,56.1762,56.2386,149872.0
2015-09-10 10:15:00,72.16,72.35,72.12,72.35,53149.0,56.2464,56.3945,56.2152,56.3945,53149.0
2015-09-10 10:20:00,72.36,72.36,72.12,72.13,90108.0,56.4023,56.4023,56.2152,56.223,90108.0
2015-09-10 10:25:00,72.13,72.25,72.08,72.24,53316.0,56.223,56.3165,56.184,56.3087,53316.0
2015-09-10 10:30:00,72.25,72.39,72.24,72.35,49892.0,56.3165,56.4257,56.3087,56.3945,49892.0
2015-09-10 10:35:00,72.37,72.43,72.35,72.37,84610.0,56.4101,56.4568,56.3945,56.4101,84610.0
2015-09-10 10:40:00,72.38,72.54,72.36,72.5,118644.0,56.4179,56.5426,56.4023,56.5114,118644.0
2015-09-10 10:45:00,72.51,72.67,72.51,72.67,40519.0,56.5192,56.6439,56.5192,56.6439,40519.0
2015-09-10 10:50:00,72.68,72.75,72.64,72.69,47238.0,56.6517,56.7063,56.6205,56.6595,47238.0
2015-09-10 10:55:00,72.69,72.79,72.61,72.64,51473.0,56.6595,56.7374,56.5971,56.6205,51473.0
2015-09-10 11:00:00,72.62,72.62,72.46,72.46,69885.0,56.6049,56.6049,56.4802,56.4802,69885.0
2015-09-10 11:05:00,72.45,72.54,72.42,72.42,31808.0,56.4724,56.5426,56.449,56.449,31808.0
2015-09-10 11:10:00,72.42,72.47,72.36,72.38,67683.0,56.449,56.488,56.4023,56.4179,67683.0
2015-09-10 11:15:00,72.37,72.43,72.28,72.31,45451.0,56.4101,56.4568,56.3399,56.3633,45451.0
2015-09-10 11:20:00,72.3,72.36,72.24,72.32,48575.0,56.3555,56.4023,56.3087,56.3711,48575.0
2015-09-10 11:25:00,72.31,72.37,72.23,72.37,44388.0,56.3633,56.4101,56.3009,56.4101,44388.0
2015-09-10 11:30:00,72.38,72.42,72.28,72.28,28179.0,56.4179,56.449,56.3399,56.3399,28179.0
2015-09-10 11:35:00,72.28,72.62,72.28,72.62,34431.0,56.3399,56.6049,56.3399,56.6049,34431.0
2015-09-10 11:40:00,72.61,72.71,72.51,72.67,25620.0,56.5971,56.6751,56.5192,56.6439,25620.0
2015-09-10 11:45:00,72.67,72.73,72.6,72.61,36181.0,56.6439,56.6907,56.5893,56.5971,36181.0
2015-09-10 11:50:00,72.61,72.72,72.56,72.72,53879.0,56.5971,56.6829,56.5582,56.6829,53879.0
2015-09-10 11:55:00,72.72,72.83,72.68,72.73,46548.0,56.6829,56.7686,56.6517,56.6907,46548.0
2015-09-10 12:00:00,72.75,72.78,72.64,72.76,26965.0,56.7063,56.7296,56.6205,56.7141,26965.0
2015-09-10 12:05:00,72.77,72.91,72.72,72.91,36881.0,56.7219,56.831,56.6829,56.831,36881.0
2015-09-10 12:10:00,72.91,73.02,72.88,72.96,127346.0,56.831,56.9167,56.8076,56.87,127346.0
2015-09-10 12:15:00,72.95,73.0,72.78,72.78,41498.0,56.8622,56.9011,56.7296,56.7296,41498.0
2015-09-10 12:20:00,72.78,72.85,72.76,72.79,14699.0,56.7296,56.7842,56.7141,56.7374,14699.0
2015-09-10 12:25:00,72.8,72.91,72.76,72.81,31884.0,56.7452,56.831,56.7141,56.753,31884.0
2015-09-10 12:30:00,72.81,72.91,72.78,72.88,14192.0,56.753,56.831,56.7296,56.8076,14192.0
2015-09-10 12:35:00,72.87,72.88,72.82,72.85,72666.0,56.7998,56.8076,56.7608,56.7842,72666.0
2015-09-10 12:40:00,72.85,72.85,72.75,72.76,35400.0,56.7842,56.7842,56.7063,56.7141,35400.0
2015-09-10 12:45:00,72.75,72.84,72.72,72.82,54119.0,56.7063,56.7764,56.6829,56.7608,54119.0
2015-09-10 12:50:00,72.82,72.87,72.78,72.85,21412.0,56.7608,56.7998,56.7296,56.7842,21412.0
2015-09-10 12:55:00,72.85,72.87,72.75,72.84,20078.0,56.7842,56.7998,56.7063,56.7764,20078.0
2015-09-10 13:00:00,72.83,72.83,72.72,72.77,18556.0,56.7686,56.7686,56.6829,56.7219,18556.0
2015-09-10 13:05:00,72.78,72.88,72.78,72.84,13641.0,56.7296,56.8076,56.7296,56.7764,13641.0
2015-09-10 13:10:00,72.85,72.95,72.85,72.88,26856.0,56.7842,56.8622,56.7842,56.8076,26856.0
2015-09-10 13:15:00,72.89,72.94,72.87,72.92,15264.0,56.8154,56.8544,56.7998,56.8388,15264.0
2015-09-10 13:20:00,72.92,72.99,72.85,72.98,26610.0,56.8388,56.8933,56.7842,56.8855,26610.0
2015-09-10 13:25:00,72.99,73.12,72.93,73.08,49645.0,56.8933,56.9947,56.8466,56.9635,49645.0
2015-09-10 13:30:00,73.08,73.19,73.07,73.13,31678.0,56.9635,57.0492,56.9557,57.0025,31678.0
2015-09-10 13:35:00,73.14,73.31,73.11,73.26,48228.0,57.0103,57.1428,56.9869,57.1038,48228.0
2015-09-10 13:40:00,73.26,73.26,73.17,73.21,36585.0,57.1038,57.1038,57.0336,57.0648,36585.0
2015-09-10 13:45:00,73.21,73.21,73.08,73.11,72141.0,57.0648,57.0648,56.9635,56.9869,72141.0
2015-09-10 13:50:00,73.11,73.13,73.0,73.0,43042.0,56.9869,57.0025,56.9011,56.9011,43042.0
2015-09-10 13:55:00,73.01,73.01,72.97,72.98,42551.0,56.9089,56.9089,56.8777,56.8855,42551.0
2015-09-10 14:00:00,72.98,73.02,72.94,73.0,71499.0,56.8855,56.9167,56.8544,56.9011,71499.0
2015-09-10 14:05:00,73.01,73.04,72.93,72.94,32853.0,56.9089,56.9323,56.8466,56.8544,32853.0
2015-09-10 14:10:00,72.94,73.04,72.93,72.96,42296.0,56.8544,56.9323,56.8466,56.87,42296.0
2015-09-10 14:15:00,72.96,72.96,72.79,72.86,36697.0,56.87,56.87,56.7374,56.792,36697.0
2015-09-10 14:20:00,72.85,72.91,72.83,72.9,40972.0,56.7842,56.831,56.7686,56.8232,40972.0
2015-09-10 14:25:00,72.9,72.92,72.81,72.84,17845.0,56.8232,56.8388,56.753,56.7764,17845.0
2015-09-10 14:30:00,72.82,72.88,72.78,72.78,23805.0,56.7608,56.8076,56.7296,56.7296,23805.0
2015-09-10 14:35:00,72.78,72.85,72.78,72.82,47738.0,56.7296,56.7842,56.7296,56.7608,47738.0
2015-09-10 14:40:00,72.82,72.9,72.81,72.84,28368.0,56.7608,56.8232,56.753,56.7764,28368.0
2015-09-10 14:45:00,72.84,72.84,72.72,72.73,41915.0,56.7764,56.7764,56.6829,56.6907,41915.0
2015-09-10 14:50:00,72.73,72.76,72.7,72.72,55357.0,56.6907,56.7141,56.6673,56.6829,55357.0
2015-09-10 14:55:00,72.72,72.74,72.6,72.64,61132.0,56.6829,56.6985,56.5893,56.6205,61132.0
2015-09-10 15:00:00,72.63,72.65,72.37,72.39,167914.0,56.6127,56.6283,56.4101,56.4257,167914.0
2015-09-10 15:05:00,72.39,72.41,72.33,72.37,74330.0,56.4257,56.4412,56.3789,56.4101,74330.0
2015-09-10 15:10:00,72.38,72.41,72.27,72.3,76401.0,56.4179,56.4412,56.3321,56.3555,76401.0
2015-09-10 15:15:00,72.29,72.37,72.23,72.25,131261.0,56.3477,56.4101,56.3009,56.3165,131261.0
2015-09-10 15:20:00,72.26,72.31,72.16,72.19,66890.0,56.3243,56.3633,56.2464,56.2698,66890.0
2015-09-10 15:25:00,72.19,72.24,72.1,72.14,98086.0,56.2698,56.3087,56.1996,56.2308,98086.0
2015-09-10 15:30:00,72.13,72.15,72.03,72.1,123925.0,56.223,56.2386,56.145,56.1996,123925.0
2015-09-10 15:35:00,72.11,72.25,72.1,72.23,86111.0,56.2074,56.3165,56.1996,56.3009,86111.0
2015-09-10 15:40:00,72.22,72.25,72.11,72.23,119102.0,56.2931,56.3165,56.2074,56.3009,119102.0
2015-09-10 15:45:00,72.23,72.3,72.14,72.27,125230.0,56.3009,56.3555,56.2308,56.3321,125230.0
2015-09-10 15:50:00,72.28,72.36,72.19,72.28,123845.0,56.3399,56.4023,56.2698,56.3399,123845.0
2015-09-10 15:55:00,72.28,72.43,72.27,72.39,259892.0,56.3399,56.4568,56.3321,56.4257,259892.0
2015-09-11 09:30:00,72.23,72.5,72.07,72.26,181361.0,56.3009,56.5114,56.1762,56.3243,181361.0
2015-09-11 09:35:00,72.26,72.44,72.12,72.41,125496.0,56.3243,56.4646,56.2152,56.4412,125496.0
2015-09-11 09:40:00,72.4,72.63,72.36,72.56,98658.0,56.4335,56.6127,56.4023,56.5582,98658.0
2015-09-11 09:45:00,72.56,72.58,72.37,72.44,49217.0,56.5582,56.5738,56.4101,56.4646,49217.0
2015-09-11 09:50:00,72.45,72.48,72.36,72.37,59547.0,56.4724,56.4958,56.4023,56.4101,59547.0
2015-09-11 09:55:00,72.35,72.43,72.02,72.05,63521.0,56.3945,56.4568,56.1373,56.1606,63521.0
2015-09-11 10:00:00,72.04,72.08,71.93,71.96,143369.0,56.1528,56.184,56.0671,56.0905,143369.0
2015-09-11 10:05:00,71.95,72.03,71.88,72.01,88319.0,56.0827,56.145,56.0281,56.1295,88319.0
2015-09-11 10:10:00,72.0,72.03,71.88,71.93,55708.0,56.1217,56.145,56.0281,56.0671,55708.0
2015-09-11 10:15:00,71.95,71.96,71.87,71.93,41890.0,56.0827,56.0905,56.0203,56.0671,41890.0
2015-09-11 10:20:00,71.92,72.01,71.9,71.98,21854.0,56.0593,56.1295,56.0437,56.1061,21854.0
2015-09-11 10:25:00,71.98,72.03,71.94,71.96,35559.0,56.1061,56.145,56.0749,56.0905,35559.0
2015-09-11 10:30:00,71.94,72.02,71.93,71.99,32472.0,56.0749,56.1373,56.0671,56.1139,32472.0
2015-09-11 10:35:00,71.99,72.08,71.94,72.06,57426.0,56.1139,56.184,56.0749,56.1684,57426.0
2015-09-11 10:40:00,72.08,72.13,72.0,72.12,44976.0,56.184,56.223,56.1217,56.2152,44976.0
2015-09-11 10:45:00,72.11,72.14,72.07,72.1,20160.0,56.2074,56.2308,56.1762,56.1996,20160.0
2015-09-11 10:50:00,72.09,72.1,72.04,72.06,35313.0,56.1918,56.1996,56.1528,56.1684,35313.0
2015-09-11 10:55:00,72.06,72.11,72.02,72.03,49263.0,56.1684,56.2074,56.1373,56.145,49263.0
2015-09-11 11:00:00,72.01,72.09,71.97,72.05,35220.0,56.1295,56.1918,56.0983,56.1606,35220.0
2015-09-11 11:05:00,72.06,72.13,72.04,72.05,21824.0,56.1684,56.223,56.1528,56.1606,21824.0
2015-09-11 11:10:00,72.05,72.11,72.01,72.09,15160.0,56.1606,56.2074,56.1295,56.1918,15160.0
2015-09-11 11:15:00,72.08,72.2,72.05,72.15,31525.0,56.184,56.2776,56.1606,56.2386,31525.0
2015-09-11 11:20:00,72.15,72.16,72.02,72.11,20131.0,56.2386,56.2464,56.1373,56.2074,20131.0
2015-09-11 11:25:00,72.1,72.26,72.07,72.26,31478.0,56.1996,56.3243,56.1762,56.3243,31478.0
2015-09-11 11:30:00,72.25,72.28,72.18,72.19,18642.0,56.3165,56.3399,56.262,56.2698,18642.0
2015-09-11 11:35:00,72.2,72.44,72.17,72.41,20111.0,56.2776,56.4646,56.2542,56.4412,20111.0
2015-09-11 11:40:00,72.43,72.45,72.32,72.36,15239.0,56.4568,56.4724,56.3711,56.4023,15239.0
2015-09-11 11:45:00,72.37,72.42,72.33,72.42,20031.0,56.4101,56.449,56.3789,56.449,20031.0
2015-09-11 11:50:00,72.41,72.57,72.41,72.55,33820.0,56.4412,56.566,56.4412,56.5504,33820.0
2015-09-11 11:55:00,72.56,72.6,72.51,72.52,42696.0,56.5582,56.5893,56.5192,56.527,42696.0
2015-09-11 12:00:00,72.54,72.75,72.5,72.72,77294.0,56.5426,56.7063,56.5114,56.6829,77294.0
2015-09-11 12:05:00,72.72,72.78,72.72,72.76,62761.0,56.6829,56.7296,56.6829,56.7141,62761.0
2015-09-11 12:10:00,72.75,72.92,72.75,72.86,41555.0,56.7063,56.8388,56.7063,56.792,41555.0
2015-09-11 12:15:00,72.86,72.89,72.74,72.74,30411.0,56.792,56.8154,56.6985,56.6985,30411.0
2015-09-11 12:20:00,72.73,72.73,72.56,72.62,57377.0,56.6907,56.6907,56.5582,56.6049,57377.0
2015-09-11 12:25:00,72.62,72.66,72.57,72.61,15069.0,56.6049,56.6361,56.566,56.5971,15069.0
2015-09-11 12:30:00,72.6,72.7,72.6,72.68,18420.0,56.5893,56.6673,56.5893,56.6517,18420.0
2015-09-11 12:35:00,72.7,72.71,72.62,72.63,61184.0,56.6673,56.6751,56.6049,56.6127,61184.0
2015-09-11 12:40:00,72.64,72.72,72.6,72.72,20409.0,56.6205,56.6829,56.5893,56.6829,20409.0
2015-09-11 12:45:00,72.71,72.86,72.68,72.84,35745.0,56.6751,56.792,56.6517,56.7764,35745.0
2015-09-11 12:50:00,72.85,72.9,72.82,72.84,31834.0,56.7842,56.8232,56.7608,56.7764,31834.0
2015-09-11 12:55:00,72.82,72.83,72.74,72.79,23043.0,56.7608,56.7686,56.6985,56.7374,23043.0
2015-09-11 13:00:00,72.79,72.8,72.67,72.68,29706.0,56.7374,56.7452,56.6439,56.6517,29706.0
2015-09-11 13:05:00,72.68,72.7,72.61,72.63,12042.0,56.6517,56.6673,56.5971,56.6127,12042.0
2015-09-11 13:10:00,72.63,72.66,72.57,72.59,20834.0,56.6127,56.6361,56.566,56.5816,20834.0
2015-09-11 13:15:00,72.57,72.6,72.54,72.55,20720.0,56.566,56.5893,56.5426,56.5504,20720.0
2015-09-11 13:20:00,72.55,72.55,72.42,72.44,21214.0,56.5504,56.5504,56.449,56.4646,21214.0
2015-09-11 13:25:00,72.43,72.49,72.39,72.4,39766.0,56.4568,56.5036,56.4257,56.4335,39766.0
2015-09-11 13:30:00,72.39,72.42,72.31,72.32,35723.0,56.4257,56.449,56.3633,56.3711,35723.0
2015-09-11 13:35:00,72.31,72.42,72.29,72.42,12174.0,56.3633,56.449,56.3477,56.449,12174.0
2015-09-11 13:40:00,72.41,72.48,72.38,72.46,33610.0,56.4412,56.4958,56.4179,56.4802,33610.0
2015-09-11 13:45:00,72.46,72.46,72.38,72.4,23169.0,56.4802,56.4802,56.4179,56.4335,23169.0
2015-09-11 13:50:00,72.4,72.41,72.36,72.41,16513.0,56.4335,56.4412,56.4023,56.4412,16513.0
2015-09-11 13:55:00,72.41,72.41,72.38,72.4,19410.0,56.4412,56.4412,56.4179,56.4335,19410.0
2015-09-11 14:00:00,72.4,72.41,72.32,72.4,40944.0,56.4335,56.4412,56.3711,56.4335,40944.0
2015-09-11 14:05:00,72.4,72.41,72.3,72.37,28448.0,56.4335,56.4412,56.3555,56.4101,28448.0
2015-09-11 14:10:00,72.37,72.41,72.36,72.39,19847.0,56.4101,56.4412,56.4023,56.4257,19847.0
2015-09-11 14:15:00,72.38,72.41,72.37,72.41,16450.0,56.4179,56.4412,56.4101,56.4412,16450.0
2015-09-11 14:20:00,72.41,72.58,72.4,72.56,97024.0,56.4412,56.5738,56.4335,56.5582,97024.0
2015-09-11 14:25:00,72.56,72.56,72.43,72.47,16683.0,56.5582,56.5582,56.4568,56.488,16683.0
2015-09-11 14:30:00,72.47,72.56,72.46,72.51,29302.0,56.488,56.5582,56.4802,56.5192,29302.0
2015-09-11 14:35:00,72.52,72.57,72.46,72.55,20676.0,56.527,56.566,56.4802,56.5504,20676.0
2015-09-11 14:40:00,72.54,72.55,72.49,72.5,18353.0,56.5426,56.5504,56.5036,56.5114,18353.0
2015-09-11 14:45:00,72.51,72.55,72.5,72.51,17452.0,56.5192,56.5504,56.5114,56.5192,17452.0
2015-09-11 14:50:00,72.51,72.57,72.42,72.54,43303.0,56.5192,56.566,56.449,56.5426,43303.0
2015-09-11 14:55:00,72.55,72.58,72.47,72.52,44540.0,56.5504,56.5738,56.488,56.527,44540.0
2015-09-11 15:00:00,72.52,72.63,72.52,72.56,65109.0,56.527,56.6127,56.527,56.5582,65109.0
2015-09-11 15:05:00,72.55,72.65,72.51,72.54,42868.0,56.5504,56.6283,56.5192,56.5426,42868.0
2015-09-11 15:10:00,72.54,72.62,72.54,72.59,37313.0,56.5426,56.6049,56.5426,56.5816,37313.0
2015-09-11 15:15:00,72.59,72.65,72.57,72.58,23920.0,56.5816,56.6283,56.566,56.5738,23920.0
2015-09-11 15:20:00,72.57,72.57,72.4,72.44,82876.0,56.566,56.566,56.4335,56.4646,82876.0
2015-09-11 15:25:00,72.44,72.5,72.44,72.47,37047.0,56.4646,56.5114,56.4646,56.488,37047.0
2015-09-11 15:30:00,72.47,72.47,72.42,72.45,35576.0,56.488,56.488,56.449,56.4724,35576.0
2015-09-11 15:35:00,72.46,72.55,72.45,72.53,41744.0,56.4802,56.5504,56.4724,56.5348,41744.0
2015-09-11 15:40:00,72.52,72.53,72.43,72.44,58216.0,56.527,56.5348,56.4568,56.4646,58216.0
2015-09-11 15:45:00,72.44,72.5,72.43,72.46,72959.0,56.4646,56.5114,56.4568,56.4802,72959.0
2015-09-11 15:50:00,72.46,72.52,72.44,72.46,90321.0,56.4802,56.527,56.4646,56.4802,90321.0
2015-09-11 15:55:00,72.46,72.65,72.46,72.62,208564.0,56.4802,56.6283,56.4802,56.6049,208564.0
2015-09-14 09:30:00,72.35,72.58,72.35,72.38,134070.0,56.3945,56.5738,56.3945,56.4179,134070.0
2015-09-14 09:35:00,72.36,72.37,72.07,72.19,44712.0,56.4023,56.4101,56.1762,56.2698,44712.0
2015-09-14 09:40:00,72.19,72.25,72.05,72.08,31136.0,56.2698,56.3165,56.1606,56.184,31136.0
2015-09-14 09:45:00,72.07,72.11,72.01,72.1,46122.0,56.1762,56.2074,56.1295,56.1996,46122.0
2015-09-14 09:50:00,72.09,72.16,72.06,72.13,32710.0,56.1918,56.2464,56.1684,56.223,32710.0
2015-09-14 09:55:00,72.13,72.2,72.07,72.15,24684.0,56.223,56.2776,56.1762,56.2386,24684.0
2015-09-14 10:00:00,72.14,72.21,72.09,72.18,25750.0,56.2308,56.2854,56.1918,56.262,25750.0
2015-09-14 10:05:00,72.17,72.27,72.15,72.24,19182.0,56.2542,56.3321,56.2386,56.3087,19182.0
2015-09-14 10:10:00,72.24,72.39,72.24,72.38,40472.0,56.3087,56.4257,56.3087,56.4179,40472.0
2015-09-14 10:15:00,72.39,72.47,72.34,72.35,33717.0,56.4257,56.488,56.3867,56.3945,33717.0
2015-09-14 10:20:00,72.35,72.38,72.33,72.37,19315.0,56.3945,56.4179,56.3789,56.4101,19315.0
2015-09-14 10:25:00,72.37,72.37,72.29,72.32,59434.0,56.4101,56.4101,56.3477,56.3711,59434.0
2015-09-14 10:30:00,72.31,72.42,72.25,72.42,20437.0,56.3633,56.449,56.3165,56.449,20437.0
2015-09-14 10:35:00,72.42,72.6,72.39,72.54,65255.0,56.449,56.5893,56.4257,56.5426,65255.0
2015-09-14 10:40:00,72.52,72.66,72.52,72.66,46098.0,56.527,56.6361,56.527,56.6361,46098.0
2015-09-14 10:45:00,72.65,72.73,72.6,72.69,60030.0,56.6283,56.6907,56.5893,56.6595,60030.0
2015-09-14 10:50:00,72.69,72.7,72.6,72.63,22671.0,56.6595,56.6673,56.5893,56.6127,22671.0
2015-09-14 10:55:00,72.63,72.75,72.61,72.75,24728.0,56.6127,56.7063,56.5971,56.7063,24728.0
2015-09-14 11:00:00,72.76,72.83,72.74,72.81,25889.0,56.7141,56.7686,56.6985,56.753,25889.0
2015-09-14 11:05:00,72.81,72.85,72.75,72.78,26406.0,56.753,56.7842,56.7063,56.7296,26406.0
2015-09-14 11:10:00,72.78,72.88,72.74,72.83,49393.0,56.7296,56.8076,56.6985,56.7686,49393.0
2015-09-14 11:15:00,72.83,72.87,72.79,72.8,23547.0,56.7686,56.7998,56.7374,56.7452,23547.0
2015-09-14 11:20:00,72.81,72.82,72.63,72.63,35105.0,56.753,56.7608,56.6127,56.6127,35105.0
2015-09-14 11:25:00,72.63,72.66,72.52,72.55,43201.0,56.6127,56.6361,56.527,56.5504,43201.0
2015-09-14 11:30:00,72.55,72.58,72.48,72.49,17000.0,56.5504,56.5738,56.4958,56.5036,17000.0
2015-09-14 11:35:00,72.49,72.51,72.44,72.49,44181.0,56.5036,56.5192,56.4646,56.5036,44181.0
2015-09-14 11:40:00,72.49,72.6,72.47,72.59,31207.0,56.5036,56.5893,56.488,56.5816,31207.0
2015-09-14 11:45:00,72.58,72.6,72.51,72.59,42663.0,56.5738,56.5893,56.5192,56.5816,42663.0
2015-09-14 11:50:00,72.58,72.68,72.55,72.66,16147.0,56.5738,56.6517,56.5504,56.6361,16147.0
2015-09-14 11:55:00,72.66,72.7,72.63,72.67,30553.0,56.6361,56.6673,56.6127,56.6439,30553.0
2015-09-14 12:00:00,72.67,72.69,72.63,72.68,16789.0,56.6439,56.6595,56.6127,56.6517,16789.0
2015-09-14 12:05:00,72.68,72.75,72.67,72.71,19782.0,56.6517,56.7063,56.6439,56.6751,19782.0
2015-09-14 12:10:00,72.71,72.71,72.59,72.65,17506.0,56.6751,56.6751,56.5816,56.6283,17506.0
2015-09-14 12:15:00,72.66,72.73,72.65,72.71,26140.0,56.6361,56.6907,56.6283,56.6751,26140.0
2015-09-14 12:20:00,72.7,72.78,72.66,72.78,23555.0,56.6673,56.7296,56.6361,56.7296,23555.0
2015-09-14 12:25:00,72.78,72.84,72.77,72.84,22765.0,56.7296,56.7764,56.7219,56.7764,22765.0
2015-09-14 12:30:00,72.83,72.84,72.74,72.74,37502.0,56.7686,56.7764,56.6985,56.6985,37502.0
2015-09-14 12:35:00,72.74,72.82,72.74,72.77,32499.0,56.6985,56.7608,56.6985,56.7219,32499.0
2015-09-14 12:40:00,72.76,72.78,72.71,72.73,20399.0,56.7141,56.7296,56.6751,56.6907,20399.0
2015-09-14 12:45:00,72.73,72.79,72.72,72.76,16850.0,56.6907,56.7374,56.6829,56.7141,16850.0
2015-09-14 12:50:00,72.76,72.77,72.7,72.7,15685.0,56.7141,56.7219,56.6673,56.6673,15685.0
2015-09-14 12:55:00,72.7,72.73,72.66,72.67,19737.0,56.6673,56.6907,56.6361,56.6439,19737.0
2015-09-14 13:00:00,72.67,72.69,72.6,72.62,24867.0,56.6439,56.6595,56.5893,56.6049,24867.0
2015-09-14 13:05:00,72.62,72.67,72.62,72.65,22634.0,56.6049,56.6439,56.6049,56.6283,22634.0
2015-09-14 13:10:00,72.66,72.7,72.63,72.63,22928.0,56.6361,56.6673,56.6127,56.6127,22928.0
2015-09-14 13:15:00,72.64,72.77,72.63,72.73,21192.0,56.6205,56.7219,56.6127,56.6907,21192.0
2015-09-14 13:20:00,72.72,72.72,72.66,72.66,11109.0,56.6829,56.6829,56.6361,56.6361,11109.0
2015-09-14 13:25:00,72.65,72.68,72.63,72.66,23838.0,56.6283,56.6517,56.6127,56.6361,23838.0
2015-09-14 13:30:00,72.65,72.77,72.63,72.75,46233.0,56.6283,56.7219,56.6127,56.7063,46233.0
2015-09-14 13:35:00,72.75,72.82,72.74,72.79,32602.0,56.7063,56.7608,56.6985,56.7374,32602.0
2015-09-14 13:40:00,72.8,72.89,72.8,72.8,27289.0,56.7452,56.8154,56.7452,56.7452,27289.0
2015-09-14 13:45:00,72.8,72.83,72.76,72.79,22573.0,56.7452,56.7686,56.7141,56.7374,22573.0
2015-09-14 13:50:00,72.79,72.79,72.67,72.67,33412.0,56.7374,56.7374,56.6439,56.6439,33412.0
2015-09-14 13:55:00,72.68,72.7,72.62,72.68,36780.0,56.6517,56.6673,56.6049,56.6517,36780.0
2015-09-14 14:00:00,72.68,72.69,72.61,72.63,30468.0,56.6517,56.6595,56.5971,56.6127,30468.0
2015-09-14 14:05:00,72.63,72.64,72.51,72.53,34200.0,56.6127,56.6205,56.5192,56.5348,34200.0
2015-09-14 14:10:00,72.53,72.58,72.51,72.57,24302.0,56.5348,56.5738,56.5192,56.566,24302.0
2015-09-14 14:15:00,72.56,72.75,72.56,72.7,76245.0,56.5582,56.7063,56.5582,56.6673,76245.0
2015-09-14 14:20:00,72.7,72.85,72.69,72.81,119032.0,56.6673,56.7842,56.6595,56.753,119032.0
2015-09-14 14:25:00,72.81,72.86,72.69,72.77,185929.0,56.753,56.792,56.6595,56.7219,185929.0
2015-09-14 14:30:00,72.77,72.81,72.72,72.78,104623.0,56.7219,56.753,56.6829,56.7296,104623.0
2015-09-14 14:35:00,72.78,72.82,72.75,72.8,25908.0,56.7296,56.7608,56.7063,56.7452,25908.0
2015-09-14 14:40:00,72.79,72.79,72.73,72.73,50648.0,56.7374,56.7374,56.6907,56.6907,50648.0
2015-09-14 14:45:00,72.73,72.79,72.71,72.72,25536.0,56.6907,56.7374,56.6751,56.6829,25536.0
2015-09-14 14:50:00,72.71,72.76,72.71,72.75,60036.0,56.6751,56.7141,56.6751,56.7063,60036.0
2015-09-14 14:55:00,72.75,72.81,72.72,72.73,36428.0,56.7063,56.753,56.6829,56.6907,36428.0
2015-09-14 15:00:00,72.72,72.76,72.72,72.73,55990.0,56.6829,56.7141,56.6829,56.6907,55990.0
2015-09-14 15:05:00,72.73,72.75,72.65,72.66,80096.0,56.6907,56.7063,56.6283,56.6361,80096.0
2015-09-14 15:10:00,72.66,72.73,72.64,72.72,38183.0,56.6361,56.6907,56.6205,56.6829,38183.0
2015-09-14 15:15:00,72.72,72.76,72.66,72.69,56909.0,56.6829,56.7141,56.6361,56.6595,56909.0
2015-09-14 15:20:00,72.69,72.75,72.65,72.7,69348.0,56.6595,56.7063,56.6283,56.6673,69348.0
2015-09-14 15:25:00,72.71,72.72,72.66,72.7,53344.0,56.6751,56.6829,56.6361,56.6673,53344.0
2015-09-14 15:30:00,72.7,72.73,72.68,72.68,44218.0,56.6673,56.6907,56.6517,56.6517,44218.0
2015-09-14 15:35:00,72.69,72.71,72.65,72.71,108598.0,56.6595,56.6751,56.6283,56.6751,108598.0
2015-09-14 15:40:00,72.71,72.71,72.67,72.71,80252.0,56.6751,56.6751,56.6439,56.6751,80252.0
2015-09-14 15:45:00,72.72,72.73,72.68,72.7,75924.0,56.6829,56.6907,56.6517,56.6673,75924.0
2015-09-14 15:50:00,72.71,72.76,72.68,72.68,89949.0,56.6751,56.7141,56.6517,56.6517,89949.0
2015-09-14 15:55:00,72.68,72.78,72.65,72.78,222581.0,56.6517,56.7296,56.6283,56.7296,222581.0
2015-09-15 09:30:00,73.02,73.19,72.64,72.81,140738.0,56.9167,57.0492,56.6205,56.753,140738.0
2015-09-15 09:35:00,72.84,73.12,72.73,73.06,69737.0,56.7764,56.9947,56.6907,56.9479,69737.0
2015-09-15 09:40:00,73.07,73.26,73.05,73.15,54718.0,56.9557,57.1038,56.9401,57.0181,54718.0
2015-09-15 09:45:00,73.17,73.55,73.15,73.25,120623.0,57.0336,57.3298,57.0181,57.096,120623.0
2015-09-15 09:50:00,73.27,73.55,73.25,73.51,60210.0,57.1116,57.3298,57.096,57.2987,60210.0
2015-09-15 09:55:00,73.51,73.65,73.51,73.57,51295.0,57.2987,57.4078,57.2987,57.3454,51295.0
2015-09-15 10:00:00,73.56,73.61,73.45,73.45,39231.0,57.3376,57.3766,57.2519,57.2519,39231.0
2015-09-15 10:05:00,73.44,73.44,73.29,73.34,36375.0,57.2441,57.2441,57.1272,57.1662,36375.0
2015-09-15 10:10:00,73.36,73.49,73.34,73.47,76444.0,57.1817,57.2831,57.1662,57.2675,76444.0
2015-09-15 10:15:00,73.47,73.56,73.45,73.55,31966.0,57.2675,57.3376,57.2519,57.3298,31966.0
2015-09-15 10:20:00,73.55,73.71,73.51,73.55,54015.0,57.3298,57.4546,57.2987,57.3298,54015.0
2015-09-15 10:25:00,73.55,73.58,73.43,73.45,43184.0,57.3298,57.3532,57.2363,57.2519,43184.0
2015-09-15 10:30:00,73.44,73.64,73.44,73.63,39022.0,57.2441,57.4,57.2441,57.3922,39022.0
2015-09-15 10:35:00,73.62,73.64,73.51,73.58,59988.0,57.3844,57.4,57.2987,57.3532,59988.0
2015-09-15 10:40:00,73.59,73.78,73.57,73.78,73273.0,57.361,57.5091,57.3454,57.5091,73273.0
2015-09-15 10:45:00,73.79,74.06,73.76,73.86,140536.0,57.5169,57.7274,57.4935,57.5715,140536.0
2015-09-15 10:50:00,73.86,74.01,73.78,73.93,84959.0,57.5715,57.6884,57.5091,57.626,84959.0
2015-09-15 10:55:00,73.94,74.0,73.86,73.9,22184.0,57.6338,57.6806,57.5715,57.6027,22184.0
2015-09-15 11:00:00,73.91,74.01,73.85,73.88,52031.0,57.6104,57.6884,57.5637,57.5871,52031.0
2015-09-15 11:05:00,73.88,73.94,73.79,73.86,31686.0,57.5871,57.6338,57.5169,57.5715,31686.0
2015-09-15 11:10:00,73.84,73.9,73.83,73.88,16369.0,57.5559,57.6027,57.5481,57.5871,16369.0
2015-09-15 11:15:00,73.86,73.88,73.73,73.81,68334.0,57.5715,57.5871,57.4701,57.5325,68334.0
2015-09-15 11:20:00,73.81,73.84,73.75,73.78,31922.0,57.5325,57.5559,57.4857,57.5091,31922.0
2015-09-15 11:25:00,73.78,73.8,73.76,73.78,21610.0,57.5091,57.5247,57.4935,57.5091,21610.0
2015-09-15 11:30:00,73.79,73.85,73.75,73.76,34106.0,57.5169,57.5637,57.4857,57.4935,34106.0
2015-09-15 11:35:00,73.76,73.82,73.75,73.75,20041.0,57.4935,57.5403,57.4857,57.4857,20041.0
2015-09-15 11:40:00,73.75,73.84,73.74,73.83,19758.0,57.4857,57.5559,57.4779,57.5481,19758.0
2015-09-15 11:45:00,73.82,73.92,73.81,73.87,23773.0,57.5403,57.6182,57.5325,57.5793,23773.0
2015-09-15 11:50:00,73.87,73.96,73.84,73.85,16043.0,57.5793,57.6494,57.5559,57.5637,16043.0
2015-09-15 11:55:00,73.84,73.86,73.79,73.84,11850.0,57.5559,57.5715,57.5169,57.5559,11850.0
2015-09-15 12:00:00,73.84,73.92,73.83,73.84,12994.0,57.5559,57.6182,57.5481,57.5559,12994.0
2015-09-15 12:05:00,73.83,73.91,73.82,73.9,18759.0,57.5481,57.6104,57.5403,57.6027,18759.0
2015-09-15 12:10:00,73.9,73.91,73.85,73.87,10322.0,57.6027,57.6104,57.5637,57.5793,10322.0
2015-09-15 12:15:00,73.89,73.94,73.87,73.93,28720.0,57.5949,57.6338,57.5793,57.626,28720.0
2015-09-15 12:20:00,73.93,74.01,73.93,73.97,28383.0,57.626,57.6884,57.626,57.6572,28383.0
2015-09-15 12:25:00,73.97,73.99,73.9,73.99,33616.0,57.6572,57.6728,57.6027,57.6728,33616.0
2015-09-15 12:30:00,73.98,74.0,73.92,73.99,32484.0,57.665,57.6806,57.6182,57.6728,32484.0
2015-09-15 12:35:00,73.99,74.0,73.89,73.93,38528.0,57.6728,57.6806,57.5949,57.626,38528.0
2015-09-15 12:40:00,73.95,73.97,73.86,73.87,15022.0,57.6416,57.6572,57.5715,57.5793,15022.0
2015-09-15 12:45:00,73.88,73.89,73.76,73.77,20465.0,57.5871,57.5949,57.4935,57.5013,20465.0
2015-09-15 12:50:00,73.78,73.78,73.7,73.75,35770.0,57.5091,57.5091,57.4468,57.4857,35770.0
2015-09-15 12:55:00,73.74,73.84,73.72,73.84,69792.0,57.4779,57.5559,57.4623,57.5559,69792.0
2015-09-15 13:00:00,73.83,73.98,73.79,73.95,77884.0,57.5481,57.665,57.5169,57.6416,77884.0
2015-09-15 13:05:00,73.94,74.0,73.93,73.96,35934.0,57.6338,57.6806,57.626,57.6494,35934.0
2015-09-15 13:10:00,73.95,74.06,73.95,74.03,43673.0,57.6416,57.7274,57.6416,57.704,43673.0
2015-09-15 13:15:00,74.02,74.1,74.0,74.03,16435.0,57.6962,57.7585,57.6806,57.704,16435.0
2015-09-15 13:20:00,74.01,74.06,74.0,74.02,15700.0,57.6884,57.7274,57.6806,57.6962,15700.0
2015-09-15 13:25:00,74.02,74.13,74.01,74.05,32234.0,57.6962,57.7819,57.6884,57.7196,32234.0
2015-09-15 13:30:00,74.07,74.19,74.06,74.11,36118.0,57.7352,57.8287,57.7274,57.7663,36118.0
2015-09-15 13:35:00,74.1,74.1,74.05,74.08,15969.0,57.7585,57.7585,57.7196,57.743,15969.0
2015-09-15 13:40:00,74.08,74.14,74.07,74.12,14736.0,57.743,57.7897,57.7352,57.7741,14736.0
2015-09-15 13:45:00,74.12,74.12,74.03,74.05,26324.0,57.7741,57.7741,57.704,57.7196,26324.0
2015-09-15 13:50:00,74.05,74.05,73.99,74.01,21281.0,57.7196,57.7196,57.6728,57.6884,21281.0
2015-09-15 13:55:00,74.0,74.01,73.95,73.98,23892.0,57.6806,57.6884,57.6416,57.665,23892.0
2015-09-15 14:00:00,73.98,74.03,73.95,73.96,55930.0,57.665,57.704,57.6416,57.6494,55930.0
2015-09-15 14:05:00,73.96,74.04,73.9,74.03,129724.0,57.6494,57.7118,57.6027,57.704,129724.0
2015-09-15 14:10:00,74.03,74.09,73.98,73.98,28920.0,57.704,57.7508,57.665,57.665,28920.0
2015-09-15 14:15:00,73.99,74.01,73.94,74.0,28337.0,57.6728,57.6884,57.6338,57.6806,28337.0
2015-09-15 14:20:00,74.0,74.02,73.96,73.99,20959.0,57.6806,57.6962,57.6494,57.6728,20959.0
2015-09-15 14:25:00,74.0,74.05,73.96,74.05,23824.0,57.6806,57.7196,57.6494,57.7196,23824.0
2015-09-15 14:30:00,74.05,74.12,74.05,74.09,29906.0,57.7196,57.7741,57.7196,57.7508,29906.0
2015-09-15 14:35:00,74.1,74.12,74.06,74.1,45742.0,57.7585,57.7741,57.7274,57.7585,45742.0
2015-09-15 14:40:00,74.1,74.16,74.09,74.12,46111.0,57.7585,57.8053,57.7508,57.7741,46111.0
2015-09-15 14:45:00,74.11,74.34,74.11,74.31,92129.0,57.7663,57.9456,57.7663,57.9222,92129.0
2015-09-15 14:50:00,74.31,74.37,74.24,74.31,53467.0,57.9222,57.969,57.8677,57.9222,53467.0
2015-09-15 14:55:00,74.31,74.43,74.31,74.41,47661.0,57.9222,58.0158,57.9222,58.0002,47661.0
2015-09-15 15:00:00,74.42,74.45,74.38,74.4,56285.0,58.008,58.0314,57.9768,57.9924,56285.0
2015-09-15 15:05:00,74.4,74.46,74.39,74.44,48635.0,57.9924,58.0392,57.9846,58.0236,48635.0
2015-09-15 15:10:00,74.45,74.49,74.44,74.49,40227.0,58.0314,58.0625,58.0236,58.0625,40227.0
2015-09-15 15:15:00,74.49,74.62,74.49,74.55,124254.0,58.0625,58.1639,58.0625,58.1093,124254.0
2015-09-15 15:20:00,74.56,74.56,74.47,74.48,49046.0,58.1171,58.1171,58.047,58.0547,49046.0
2015-09-15 15:25:00,74.47,74.57,74.47,74.51,88998.0,58.047,58.1249,58.047,58.0781,88998.0
2015-09-15 15:30:00,74.52,74.63,74.5,74.6,71977.0,58.0859,58.1717,58.0703,58.1483,71977.0
2015-09-15 15:35:00,74.6,74.61,74.51,74.53,67274.0,58.1483,58.1561,58.0781,58.0937,67274.0
2015-09-15 15:40:00,74.53,74.74,74.51,74.71,119782.0,58.0937,58.2574,58.0781,58.234,119782.0
2015-09-15 15:45:00,74.71,74.72,74.59,74.65,184850.0,58.234,58.2418,58.1405,58.1873,184850.0
2015-09-15 15:50:00,74.65,74.69,74.62,74.67,252671.0,58.1873,58.2184,58.1639,58.2028,252671.0
2015-09-15 15:55:00,74.67,74.72,74.58,74.59,407707.0,58.2028,58.2418,58.1327,58.1405,407707.0
2015-09-16 09:30:00,74.85,74.94,74.58,74.82,108578.0,58.3431,58.4133,58.1327,58.3198,108578.0
2015-09-16 09:35:00,74.83,75.44,74.75,75.37,95206.0,58.3276,58.803,58.2652,58.7485,95206.0
2015-09-16 09:40:00,75.36,75.55,75.24,75.27,125730.0,58.7407,58.8888,58.6471,58.6705,125730.0
2015-09-16 09:45:00,75.28,75.34,75.09,75.16,56284.0,58.6783,58.7251,58.5302,58.5848,56284.0
2015-09-16 09:50:00,75.17,75.23,75.05,75.19,188373.0,58.5926,58.6393,58.499,58.6082,188373.0
2015-09-16 09:55:00,75.19,75.22,74.96,74.99,151570.0,58.6082,58.6316,58.4289,58.4523,151570.0
2015-09-16 10:00:00,75.02,75.11,74.93,75.03,42316.0,58.4757,58.5458,58.4055,58.4835,42316.0
2015-09-16 10:05:00,75.04,75.22,75.03,75.19,49932.0,58.4912,58.6316,58.4835,58.6082,49932.0
2015-09-16 10:10:00,75.18,75.22,75.1,75.17,36757.0,58.6004,58.6316,58.538,58.5926,36757.0
2015-09-16 10:15:00,75.17,75.19,75.08,75.12,32576.0,58.5926,58.6082,58.5224,58.5536,32576.0
2015-09-16 10:20:00,75.12,75.32,75.11,75.3,108497.0,58.5536,58.7095,58.5458,58.6939,108497.0
2015-09-16 10:25:00,75.3,75.31,75.24,75.26,68032.0,58.6939,58.7017,58.6471,58.6627,68032.0
2015-09-16 10:30:00,75.25,75.35,75.22,75.24,69856.0,58.6549,58.7329,58.6316,58.6471,69856.0
2015-09-16 10:35:00,75.24,75.37,75.23,75.37,71283.0,58.6471,58.7485,58.6393,58.7485,71283.0
2015-09-16 10:40:00,75.38,75.44,75.28,75.31,55232.0,58.7563,58.803,58.6783,58.7017,55232.0
2015-09-16 10:45:00,75.33,75.49,75.32,75.35,75438.0,58.7173,58.842,58.7095,58.7329,75438.0
2015-09-16 10:50:00,75.35,75.4,75.28,75.39,48924.0,58.7329,58.7719,58.6783,58.7641,48924.0
2015-09-16 10:55:00,75.4,75.46,75.34,75.36,43069.0,58.7719,58.8186,58.7251,58.7407,43069.0
2015-09-16 11:00:00,75.36,75.4,75.3,75.33,55370.0,58.7407,58.7719,58.6939,58.7173,55370.0
2015-09-16 11:05:00,75.33,75.38,75.33,75.36,118209.0,58.7173,58.7563,58.7173,58.7407,118209.0
2015-09-16 11:10:00,75.36,75.41,75.3,75.39,57038.0,58.7407,58.7796,58.6939,58.7641,57038.0
2015-09-16 11:15:00,75.4,75.48,75.39,75.42,42308.0,58.7719,58.8342,58.7641,58.7874,42308.0
2015-09-16 11:20:00,75.42,75.48,75.38,75.42,54757.0,58.7874,58.8342,58.7563,58.7874,54757.0
2015-09-16 11:25:00,75.42,75.46,75.36,75.44,54580.0,58.7874,58.8186,58.7407,58.803,54580.0
2015-09-16 11:30:00,75.44,75.47,75.25,75.27,52000.0,58.803,58.8264,58.6549,58.6705,52000.0
2015-09-16 11:35:00,75.28,75.39,75.28,75.39,35285.0,58.6783,58.7641,58.6783,58.7641,35285.0
2015-09-16 11:40:00,75.4,75.43,75.38,75.41,35813.0,58.7719,58.7952,58.7563,58.7796,35813.0
2015-09-16 11:45:00,75.42,75.46,75.4,75.41,31011.0,58.7874,58.8186,58.7719,58.7796,31011.0
2015-09-16 11:50:00,75.41,75.45,75.4,75.43,46439.0,58.7796,58.8108,58.7719,58.7952,46439.0
2015-09-16 11:55:00,75.44,75.44,75.34,75.38,45678.0,58.803,58.803,58.7251,58.7563,45678.0
2015-09-16 12:00:00,75.38,75.44,75.37,75.4,41977.0,58.7563,58.803,58.7485,58.7719,41977.0
2015-09-16 12:05:00,75.4,75.42,75.36,75.39,48172.0,58.7719,58.7874,58.7407,58.7641,48172.0
2015-09-16 12:10:00,75.38,75.48,75.38,75.44,32333.0,58.7563,58.8342,58.7563,58.803,32333.0
2015-09-16 12:15:00,75.44,75.55,75.44,75.52,18457.0,58.803,58.8888,58.803,58.8654,18457.0
2015-09-16 12:20:00,75.52,75.53,75.48,75.5,10307.0,58.8654,58.8732,58.8342,58.8498,10307.0
2015-09-16 12:25:00,75.51,75.52,75.47,75.49,11764.0,58.8576,58.8654,58.8264,58.842,11764.0
2015-09-16 12:30:00,75.49,75.57,75.47,75.57,23437.0,58.842,58.9044,58.8264,58.9044,23437.0
2015-09-16 12:35:00,75.56,75.58,75.44,75.49,22879.0,58.8966,58.9122,58.803,58.842,22879.0
2015-09-16 12:40:00,75.5,75.51,75.45,75.49,15062.0,58.8498,58.8576,58.8108,58.842,15062.0
2015-09-16 12:45:00,75.49,75.51,75.4,75.48,37382.0,58.842,58.8576,58.7719,58.8342,37382.0
2015-09-16 12:50:00,75.48,75.48,75.45,75.47,27279.0,58.8342,58.8342,58.8108,58.8264,27279.0
2015-09-16 12:55:00,75.47,75.55,75.45,75.52,40982.0,58.8264,58.8888,58.8108,58.8654,40982.0
2015-09-16 13:00:00,75.51,75.51,75.43,75.5,21164.0,58.8576,58.8576,58.7952,58.8498,21164.0
2015-09-16 13:05:00,75.49,75.54,75.48,75.53,16476.0,58.842,58.881,58.8342,58.8732,16476.0
2015-09-16 13:10:00,75.53,75.54,75.49,75.5,40359.0,58.8732,58.881,58.842,58.8498,40359.0
2015-09-16 13:15:00,75.49,75.56,75.48,75.55,46951.0,58.842,58.8966,58.8342,58.8888,46951.0
2015-09-16 13:20:00,75.56,75.58,75.45,75.47,23440.0,58.8966,58.9122,58.8108,58.8264,23440.0
2015-09-16 13:25:00,75.45,75.46,75.4,75.43,42741.0,58.8108,58.8186,58.7719,58.7952,42741.0
2015-09-16 13:30:00,75.43,75.46,75.41,75.44,19575.0,58.7952,58.8186,58.7796,58.803,19575.0
2015-09-16 13:35:00,75.45,75.49,75.31,75.32,48555.0,58.8108,58.842,58.7017,58.7095,48555.0
2015-09-16 13:40:00,75.32,75.34,75.28,75.29,22336.0,58.7095,58.7251,58.6783,58.6861,22336.0
2015-09-16 13:45:00,75.28,75.28,75.22,75.25,38922.0,58.6783,58.6783,58.6316,58.6549,38922.0
2015-09-16 13:50:00,75.25,75.3,75.24,75.27,18259.0,58.6549,58.6939,58.6471,58.6705,18259.0
2015-09-16 13:55:00,75.27,75.27,75.21,75.26,26123.0,58.6705,58.6705,58.6238,58.6627,26123.0
2015-09-16 14:00:00,75.26,75.38,75.23,75.38,32367.0,58.6627,58.7563,58.6393,58.7563,32367.0
2015-09-16 14:05:00,75.38,75.39,75.3,75.37,21173.0,58.7563,58.7641,58.6939,58.7485,21173.0
2015-09-16 14:10:00,75.36,75.37,75.28,75.3,42220.0,58.7407,58.7485,58.6783,58.6939,42220.0
2015-09-16 14:15:00,75.29,75.39,75.29,75.38,29846.0,58.6861,58.7641,58.6861,58.7563,29846.0
2015-09-16 14:20:00,75.37,75.4,75.3,75.34,29924.0,58.7485,58.7719,58.6939,58.7251,29924.0
2015-09-16 14:25:00,75.33,75.41,75.32,75.4,66815.0,58.7173,58.7796,58.7095,58.7719,66815.0
2015-09-16 14:30:00,75.4,75.4,75.33,75.35,51963.0,58.7719,58.7719,58.7173,58.7329,51963.0
2015-09-16 14:35:00,75.35,75.37,75.31,75.31,44442.0,58.7329,58.7485,58.7017,58.7017,44442.0
2015-09-16 14:40:00,75.31,75.37,75.27,75.36,24429.0,58.7017,58.7485,58.6705,58.7407,24429.0
2015-09-16 14:45:00,75.37,75.41,75.34,75.39,26670.0,58.7485,58.7796,58.7251,58.7641,26670.0
2015-09-16 14:50:00,75.4,75.4,75.33,75.33,21722.0,58.7719,58.7719,58.7173,58.7173,21722.0
2015-09-16 14:55:00,75.33,75.45,75.28,75.41,58337.0,58.7173,58.8108,58.6783,58.7796,58337.0
2015-09-16 15:00:00,75.42,75.51,75.39,75.44,45675.0,58.7874,58.8576,58.7641,58.803,45675.0
2015-09-16 15:05:00,75.44,75.53,75.44,75.48,64422.0,58.803,58.8732,58.803,58.8342,64422.0
2015-09-16 15:10:00,75.48,75.56,75.43,75.48,44613.0,58.8342,58.8966,58.7952,58.8342,44613.0
2015-09-16 15:15:00,75.48,75.54,75.45,75.54,64167.0,58.8342,58.881,58.8108,58.881,64167.0
2015-09-16 15:20:00,75.54,75.57,75.5,75.53,66722.0,58.881,58.9044,58.8498,58.8732,66722.0
2015-09-16 15:25:00,75.54,75.56,75.47,75.55,43313.0,58.881,58.8966,58.8264,58.8888,43313.0
2015-09-16 15:30:00,75.55,75.59,75.54,75.56,47286.0,58.8888,58.92,58.881,58.8966,47286.0
2015-09-16 15:35:00,75.57,75.62,75.53,75.6,65844.0,58.9044,58.9433,58.8732,58.9277,65844.0
2015-09-16 15:40:00,75.61,75.66,75.56,75.58,75885.0,58.9355,58.9745,58.8966,58.9122,75885.0
2015-09-16 15:45:00,75.59,75.68,75.57,75.66,94879.0,58.92,58.9901,58.9044,58.9745,94879.0
2015-09-16 15:50:00,75.66,75.73,75.64,75.71,201935.0,58.9745,59.0291,58.9589,59.0135,201935.0
2015-09-16 15:55:00,75.71,75.87,75.64,75.66,445594.0,59.0135,59.1382,58.9589,58.9745,445594.0
2015-09-17 09:30:00,75.4,75.44,75.02,75.02,102552.0,58.7719,58.803,58.4757,58.4757,102552.0
2015-09-17 09:35:00,75.02,75.04,74.75,74.95,153453.0,58.4757,58.4912,58.2652,58.4211,153453.0
2015-09-17 09:40:00,74.96,74.99,74.76,74.84,93847.0,58.4289,58.4523,58.273,58.3354,93847.0
2015-09-17 09:45:00,74.84,75.12,74.83,75.11,122817.0,58.3354,58.5536,58.3276,58.5458,122817.0
2015-09-17 09:50:00,75.09,75.26,75.03,75.25,30991.0,58.5302,58.6627,58.4835,58.6549,30991.0
2015-09-17 09:55:00,75.24,75.24,75.03,75.05,29062.0,58.6471,58.6471,58.4835,58.499,29062.0
2015-09-17 10:00:00,75.03,75.1,74.84,75.1,87217.0,58.4835,58.538,58.3354,58.538,87217.0
2015-09-17 10:05:00,75.1,75.11,74.93,74.97,42483.0,58.538,58.5458,58.4055,58.4367,42483.0
2015-09-17 10:10:00,74.94,75.12,74.93,74.98,54925.0,58.4133,58.5536,58.4055,58.4445,54925.0
2015-09-17 10:15:00,74.97,75.05,74.81,74.82,81670.0,58.4367,58.499,58.312,58.3198,81670.0
2015-09-17 10:20:00,74.83,74.93,74.82,74.89,42251.0,58.3276,58.4055,58.3198,58.3743,42251.0
2015-09-17 10:25:00,74.88,75.04,74.85,75.03,52883.0,58.3665,58.4912,58.3431,58.4835,52883.0
2015-09-17 10:30:00,75.04,75.04,74.92,74.98,69881.0,58.4912,58.4912,58.3977,58.4445,69881.0
2015-09-17 10:35:00,74.97,74.97,74.81,74.84,76688.0,58.4367,58.4367,58.312,58.3354,76688.0
2015-09-17 10:40:00,74.82,75.04,74.81,74.94,53711.0,58.3198,58.4912,58.312,58.4133,53711.0
2015-09-17 10:45:00,74.95,74.96,74.82,74.94,48562.0,58.4211,58.4289,58.3198,58.4133,48562.0
2015-09-17 10:50:00,74.96,74.96,74.77,74.87,25664.0,58.4289,58.4289,58.2808,58.3587,25664.0
2015-09-17 10:55:00,74.86,74.88,74.81,74.85,21548.0,58.3509,58.3665,58.312,58.3431,21548.0
2015-09-17 11:00:00,74.85,74.95,74.85,74.9,33122.0,58.3431,58.4211,58.3431,58.3821,33122.0
2015-09-17 11:05:00,74.91,74.98,74.9,74.92,27853.0,58.3899,58.4445,58.3821,58.3977,27853.0
2015-09-17 11:10:00,74.93,75.05,74.92,75.04,26094.0,58.4055,58.499,58.3977,58.4912,26094.0
2015-09-17 11:15:00,75.04,75.08,74.9,74.91,33422.0,58.4912,58.5224,58.3821,58.3899,33422.0
2015-09-17 11:20:00,74.92,74.95,74.86,74.94,29199.0,58.3977,58.4211,58.3509,58.4133,29199.0
2015-09-17 11:25:00,74.93,74.93,74.79,74.91,37060.0,58.4055,58.4055,58.2964,58.3899,37060.0
2015-09-17 11:30:00,74.91,74.95,74.86,74.91,19735.0,58.3899,58.4211,58.3509,58.3899,19735.0
2015-09-17 11:35:00,74.89,74.95,74.8,74.9,21936.0,58.3743,58.4211,58.3042,58.3821,21936.0
2015-09-17 11:40:00,74.9,74.9,74.8,74.81,18546.0,58.3821,58.3821,58.3042,58.312,18546.0
2015-09-17 11:45:00,74.81,74.85,74.78,74.8,21102.0,58.312,58.3431,58.2886,58.3042,21102.0
2015-09-17 11:50:00,74.78,74.93,74.78,74.89,24365.0,58.2886,58.4055,58.2886,58.3743,24365.0
2015-09-17 11:55:00,74.87,74.95,74.86,74.89,34488.0,58.3587,58.4211,58.3509,58.3743,34488.0
2015-09-17 12:00:00,74.9,74.92,74.81,74.85,36355.0,58.3821,58.3977,58.312,58.3431,36355.0
2015-09-17 12:05:00,74.84,74.91,74.84,74.89,21575.0,58.3354,58.3899,58.3354,58.3743,21575.0
2015-09-17 12:10:00,74.88,74.91,74.86,74.9,32998.0,58.3665,58.3899,58.3509,58.3821,32998.0
2015-09-17 12:15:00,74.9,74.99,74.89,74.94,56624.0,58.3821,58.4523,58.3743,58.4133,56624.0
2015-09-17 12:20:00,74.94,75.01,74.92,74.99,27348.0,58.4133,58.4679,58.3977,58.4523,27348.0
2015-09-17 12:25:00,74.99,75.01,74.95,75.0,16515.0,58.4523,58.4679,58.4211,58.4601,16515.0
2015-09-17 12:30:00,75.01,75.03,74.97,74.98,22324.0,58.4679,58.4835,58.4367,58.4445,22324.0
2015-09-17 12:35:00,74.98,74.99,74.88,74.88,25405.0,58.4445,58.4523,58.3665,58.3665,25405.0
2015-09-17 12:40:00,74.89,74.89,74.8,74.84,19426.0,58.3743,58.3743,58.3042,58.3354,19426.0
2015-09-17 12:45:00,74.84,74.85,74.79,74.85,28422.0,58.3354,58.3431,58.2964,58.3431,28422.0
2015-09-17 12:50:00,74.84,74.85,74.79,74.8,15267.0,58.3354,58.3431,58.2964,58.3042,15267.0
2015-09-17 12:55:00,74.79,74.87,74.78,74.86,25677.0,58.2964,58.3587,58.2886,58.3509,25677.0
2015-09-17 13:00:00,74.86,74.89,74.84,74.88,22758.0,58.3509,58.3743,58.3354,58.3665,22758.0
2015-09-17 13:05:00,74.88,74.9,74.79,74.8,30155.0,58.3665,58.3821,58.2964,58.3042,30155.0
2015-09-17 13:10:00,74.8,74.85,74.76,74.85,23062.0,58.3042,58.3431,58.273,58.3431,23062.0
2015-09-17 13:15:00,74.85,74.93,74.83,74.92,27909.0,58.3431,58.4055,58.3276,58.3977,27909.0
2015-09-17 13:20:00,74.92,75.0,74.89,74.9,26002.0,58.3977,58.4601,58.3743,58.3821,26002.0
2015-09-17 13:25:00,74.9,74.98,74.88,74.9,39459.0,58.3821,58.4445,58.3665,58.3821,39459.0
2015-09-17 13:30:00,74.9,74.92,74.85,74.92,44403.0,58.3821,58.3977,58.3431,58.3977,44403.0
2015-09-17 13:35:00,74.92,74.93,74.85,74.92,23529.0,58.3977,58.4055,58.3431,58.3977,23529.0
2015-09-17 13:40:00,74.92,74.96,74.88,74.89,23885.0,58.3977,58.4289,58.3665,58.3743,23885.0
2015-09-17 13:45:00,74.9,74.96,74.88,74.95,59695.0,58.3821,58.4289,58.3665,58.4211,59695.0
2015-09-17 13:50:00,74.96,75.11,74.94,75.09,34903.0,58.4289,58.5458,58.4133,58.5302,34903.0
2015-09-17 13:55:00,75.08,75.15,75.04,75.09,41133.0,58.5224,58.577,58.4912,58.5302,41133.0
2015-09-17 14:00:00,75.14,75.6,74.51,74.52,217067.0,58.5692,58.9277,58.0781,58.0859,217067.0
2015-09-17 14:05:00,74.55,74.61,74.17,74.49,282891.0,58.1093,58.1561,57.8131,58.0625,282891.0
2015-09-17 14:10:00,74.5,74.81,74.42,74.59,134048.0,58.0703,58.312,58.008,58.1405,134048.0
2015-09-17 14:15:00,74.61,74.75,74.59,74.64,103850.0,58.1561,58.2652,58.1405,58.1795,103850.0
2015-09-17 14:20:00,74.64,74.7,74.49,74.57,103113.0,58.1795,58.2262,58.0625,58.1249,103113.0
2015-09-17 14:25:00,74.56,74.61,74.4,74.42,104146.0,58.1171,58.1561,57.9924,58.008,104146.0
2015-09-17 14:30:00,74.43,74.7,74.41,74.69,92950.0,58.0158,58.2262,58.0002,58.2184,92950.0
2015-09-17 14:35:00,74.68,74.86,74.62,74.78,149747.0,58.2106,58.3509,58.1639,58.2886,149747.0
2015-09-17 14:40:00,74.77,75.3,74.75,75.25,213774.0,58.2808,58.6939,58.2652,58.6549,213774.0
2015-09-17 14:45:00,75.25,75.64,75.25,75.52,194740.0,58.6549,58.9589,58.6549,58.8654,194740.0
2015-09-17 14:50:00,75.5,75.69,75.45,75.66,150692.0,58.8498,58.9979,58.8108,58.9745,150692.0
2015-09-17 14:55:00,75.66,75.67,75.46,75.49,163598.0,58.9745,58.9823,58.8186,58.842,163598.0
2015-09-17 15:00:00,75.49,75.68,75.46,75.49,59575.0,58.842,58.9901,58.8186,58.842,59575.0
2015-09-17 15:05:00,75.49,75.5,75.16,75.26,77682.0,58.842,58.8498,58.5848,58.6627,77682.0
2015-09-17 15:10:00,75.25,75.33,74.74,74.8,188568.0,58.6549,58.7173,58.2574,58.3042,188568.0
2015-09-17 15:15:00,74.8,74.94,74.71,74.81,111776.0,58.3042,58.4133,58.234,58.312,111776.0
2015-09-17 15:20:00,74.79,74.8,74.32,74.56,148122.0,58.2964,58.3042,57.93,58.1171,148122.0
2015-09-17 15:25:00,74.57,74.65,74.47,74.52,100662.0,58.1249,58.1873,58.047,58.0859,100662.0
2015-09-17 15:30:00,74.53,74.67,74.43,74.61,128712.0,58.0937,58.2028,58.0158,58.1561,128712.0
2015-09-17 15:35:00,74.61,74.63,74.29,74.31,150914.0,58.1561,58.1717,57.9066,57.9222,150914.0
2015-09-17 15:40:00,74.31,74.32,74.16,74.2,194929.0,57.9222,57.93,57.8053,57.8365,194929.0
2015-09-17 15:45:00,74.21,74.31,74.15,74.21,173958.0,57.8443,57.9222,57.7975,57.8443,173958.0
2015-09-17 15:50:00,74.2,74.23,73.99,74.01,257254.0,57.8365,57.8599,57.6728,57.6884,257254.0
2015-09-17 15:55:00,74.01,74.14,73.91,74.11,545375.0,57.6884,57.7897,57.6104,57.7663,545375.0
2015-09-18 09:30:00,73.33,73.5,72.77,72.85,1846386.0,57.1584,57.2909,56.7219,56.7842,1846386.0
2015-09-18 09:35:00,72.85,72.93,72.61,72.69,113536.0,56.7842,56.8466,56.5971,56.6595,113536.0
2015-09-18 09:40:00,72.69,72.78,72.45,72.58,117095.0,56.6595,56.7296,56.4724,56.5738,117095.0
2015-09-18 09:45:00,72.59,72.6,72.16,72.22,108384.0,56.5816,56.5893,56.2464,56.2931,108384.0
2015-09-18 09:50:00,72.21,72.49,72.19,72.49,107314.0,56.2854,56.5036,56.2698,56.5036,107314.0
2015-09-18 09:55:00,72.48,72.63,72.34,72.36,81530.0,56.4958,56.6127,56.3867,56.4023,81530.0
2015-09-18 10:00:00,72.35,72.52,72.25,72.45,105148.0,56.3945,56.527,56.3165,56.4724,105148.0
2015-09-18 10:05:00,72.45,72.65,72.42,72.51,71343.0,56.4724,56.6283,56.449,56.5192,71343.0
2015-09-18 10:10:00,72.52,72.63,72.42,72.53,67373.0,56.527,56.6127,56.449,56.5348,67373.0
2015-09-18 10:15:00,72.53,72.53,72.37,72.45,43337.0,56.5348,56.5348,56.4101,56.4724,43337.0
2015-09-18 10:20:00,72.45,72.5,72.39,72.49,47738.0,56.4724,56.5114,56.4257,56.5036,47738.0
2015-09-18 10:25:00,72.48,72.77,72.44,72.63,84513.0,56.4958,56.7219,56.4646,56.6127,84513.0
2015-09-18 10:30:00,72.62,72.73,72.59,72.7,64788.0,56.6049,56.6907,56.5816,56.6673,64788.0
2015-09-18 10:35:00,72.7,72.7,72.56,72.58,38182.0,56.6673,56.6673,56.5582,56.5738,38182.0
2015-09-18 10:40:00,72.59,72.63,72.5,72.5,44254.0,56.5816,56.6127,56.5114,56.5114,44254.0
2015-09-18 10:45:00,72.51,72.64,72.5,72.64,49220.0,56.5192,56.6205,56.5114,56.6205,49220.0
2015-09-18 10:50:00,72.65,72.73,72.6,72.62,54816.0,56.6283,56.6907,56.5893,56.6049,54816.0
2015-09-18 10:55:00,72.62,72.73,72.62,72.7,49342.0,56.6049,56.6907,56.6049,56.6673,49342.0
2015-09-18 11:00:00,72.7,72.78,72.64,72.71,46257.0,56.6673,56.7296,56.6205,56.6751,46257.0
2015-09-18 11:05:00,72.71,72.82,72.71,72.73,43078.0,56.6751,56.7608,56.6751,56.6907,43078.0
2015-09-18 11:10:00,72.74,72.75,72.68,72.71,33429.0,56.6985,56.7063,56.6517,56.6751,33429.0
2015-09-18 11:15:00,72.72,72.73,72.59,72.6,47102.0,56.6829,56.6907,56.5816,56.5893,47102.0
2015-09-18 11:20:00,72.59,72.69,72.59,72.65,37549.0,56.5816,56.6595,56.5816,56.6283,37549.0
2015-09-18 11:25:00,72.65,72.74,72.58,72.59,71627.0,56.6283,56.6985,56.5738,56.5816,71627.0
2015-09-18 11:30:00,72.59,72.63,72.56,72.58,41512.0,56.5816,56.6127,56.5582,56.5738,41512.0
2015-09-18 11:35:00,72.59,72.65,72.5,72.65,39139.0,56.5816,56.6283,56.5114,56.6283,39139.0
2015-09-18 11:40:00,72.64,72.69,72.53,72.69,33851.0,56.6205,56.6595,56.5348,56.6595,33851.0
2015-09-18 11:45:00,72.69,72.9,72.68,72.84,69226.0,56.6595,56.8232,56.6517,56.7764,69226.0
2015-09-18 11:50:00,72.84,72.85,72.78,72.79,50607.0,56.7764,56.7842,56.7296,56.7374,50607.0
2015-09-18 11:55:00,72.79,72.88,72.78,72.8,96666.0,56.7374,56.8076,56.7296,56.7452,96666.0
2015-09-18 12:00:00,72.8,72.83,72.75,72.76,43918.0,56.7452,56.7686,56.7063,56.7141,43918.0
2015-09-18 12:05:00,72.76,72.78,72.69,72.71,44158.0,56.7141,56.7296,56.6595,56.6751,44158.0
2015-09-18 12:10:00,72.7,72.7,72.61,72.64,29437.0,56.6673,56.6673,56.5971,56.6205,29437.0
2015-09-18 12:15:00,72.63,72.66,72.6,72.63,19741.0,56.6127,56.6361,56.5893,56.6127,19741.0
2015-09-18 12:20:00,72.62,72.64,72.53,72.54,24763.0,56.6049,56.6205,56.5348,56.5426,24763.0
2015-09-18 12:25:00,72.54,72.59,72.54,72.58,14958.0,56.5426,56.5816,56.5426,56.5738,14958.0
2015-09-18 12:30:00,72.58,72.59,72.5,72.55,31670.0,56.5738,56.5816,56.5114,56.5504,31670.0
2015-09-18 12:35:00,72.56,72.63,72.55,72.57,10984.0,56.5582,56.6127,56.5504,56.566,10984.0
2015-09-18 12:40:00,72.57,72.57,72.37,72.39,45903.0,56.566,56.566,56.4101,56.4257,45903.0
2015-09-18 12:45:00,72.4,72.45,72.37,72.45,38767.0,56.4335,56.4724,56.4101,56.4724,38767.0
2015-09-18 12:50:00,72.44,72.5,72.44,72.46,14683.0,56.4646,56.5114,56.4646,56.4802,14683.0
2015-09-18 12:55:00,72.45,72.48,72.41,72.45,28768.0,56.4724,56.4958,56.4412,56.4724,28768.0
2015-09-18 13:00:00,72.45,72.57,72.4,72.54,32093.0,56.4724,56.566,56.4335,56.5426,32093.0
2015-09-18 13:05:00,72.55,72.55,72.47,72.48,27232.0,56.5504,56.5504,56.488,56.4958,27232.0
2015-09-18 13:10:00,72.47,72.51,72.47,72.5,59546.0,56.488,56.5192,56.488,56.5114,59546.0
2015-09-18 13:15:00,72.5,72.59,72.47,72.56,52064.0,56.5114,56.5816,56.488,56.5582,52064.0
2015-09-18 13:20:00,72.56,72.56,72.37,72.37,34919.0,56.5582,56.5582,56.4101,56.4101,34919.0
2015-09-18 13:25:00,72.39,72.44,72.36,72.43,28118.0,56.4257,56.4646,56.4023,56.4568,28118.0
2015-09-18 13:30:00,72.43,72.46,72.33,72.35,32138.0,56.4568,56.4802,56.3789,56.3945,32138.0
2015-09-18 13:35:00,72.34,72.35,72.3,72.33,25564.0,56.3867,56.3945,56.3555,56.3789,25564.0
2015-09-18 13:40:00,72.33,72.38,72.3,72.36,44399.0,56.3789,56.4179,56.3555,56.4023,44399.0
2015-09-18 13:45:00,72.36,72.37,72.28,72.3,45173.0,56.4023,56.4101,56.3399,56.3555,45173.0
2015-09-18 13:50:00,72.3,72.31,72.18,72.21,69440.0,56.3555,56.3633,56.262,56.2854,69440.0
2015-09-18 13:55:00,72.21,72.21,72.09,72.13,77610.0,56.2854,56.2854,56.1918,56.223,77610.0
2015-09-18 14:00:00,72.13,72.26,72.1,72.25,61129.0,56.223,56.3243,56.1996,56.3165,61129.0
2015-09-18 14:05:00,72.24,72.34,72.22,72.25,54059.0,56.3087,56.3867,56.2931,56.3165,54059.0
2015-09-18 14:10:00,72.23,72.28,72.18,72.23,42557.0,56.3009,56.3399,56.262,56.3009,42557.0
2015-09-18 14:15:00,72.23,72.31,72.19,72.2,53958.0,56.3009,56.3633,56.2698,56.2776,53958.0
2015-09-18 14:20:00,72.19,72.27,72.17,72.25,52206.0,56.2698,56.3321,56.2542,56.3165,52206.0
2015-09-18 14:25:00,72.26,72.28,72.23,72.24,31146.0,56.3243,56.3399,56.3009,56.3087,31146.0
2015-09-18 14:30:00,72.24,72.25,72.22,72.23,42507.0,56.3087,56.3165,56.2931,56.3009,42507.0
2015-09-18 14:35:00,72.23,72.24,72.15,72.24,97649.0,56.3009,56.3087,56.2386,56.3087,97649.0
2015-09-18 14:40:00,72.25,72.32,72.21,72.22,49329.0,56.3165,56.3711,56.2854,56.2931,49329.0
2015-09-18 14:45:00,72.22,72.23,72.17,72.17,54829.0,56.2931,56.3009,56.2542,56.2542,54829.0
2015-09-18 14:50:00,72.18,72.19,72.09,72.15,62559.0,56.262,56.2698,56.1918,56.2386,62559.0
2015-09-18 14:55:00,72.15,72.24,72.14,72.2,99531.0,56.2386,56.3087,56.2308,56.2776,99531.0
2015-09-18 15:00:00,72.2,72.28,72.05,72.05,136317.0,56.2776,56.3399,56.1606,56.1606,136317.0
2015-09-18 15:05:00,72.06,72.06,71.96,71.97,136701.0,56.1684,56.1684,56.0905,56.0983,136701.0
2015-09-18 15:10:00,71.97,72.03,71.95,71.95,90529.0,56.0983,56.145,56.0827,56.0827,90529.0
2015-09-18 15:15:00,71.95,71.96,71.86,71.87,127787.0,56.0827,56.0905,56.0125,56.0203,127787.0
2015-09-18 15:20:00,71.87,71.89,71.81,71.86,111063.0,56.0203,56.0359,55.9736,56.0125,111063.0
2015-09-18 15:25:00,71.86,71.86,71.72,71.75,188867.0,56.0125,56.0125,55.9034,55.9268,188867.0
2015-09-18 15:30:00,71.76,71.84,71.68,71.71,168164.0,55.9346,55.997,55.8722,55.8956,168164.0
2015-09-18 15:35:00,71.71,71.77,71.69,71.76,116374.0,55.8956,55.9424,55.88,55.9346,116374.0
2015-09-18 15:40:00,71.76,71.76,71.67,71.68,188278.0,55.9346,55.9346,55.8644,55.8722,188278.0
2015-09-18 15:45:00,71.67,71.73,71.61,71.65,307470.0,55.8644,55.9112,55.8177,55.8489,307470.0
2015-09-18 15:50:00,71.64,71.86,71.64,71.83,272172.0,55.8411,56.0125,55.8411,55.9892,272172.0
2015-09-18 15:55:00,71.84,71.88,71.71,71.88,490800.0,55.997,56.0281,55.8956,56.0281,490800.0
2015-09-21 09:30:00,72.3,72.42,71.95,72.2,165280.0,56.3555,56.449,56.0827,56.2776,165280.0
2015-09-21 09:35:00,72.21,72.42,72.13,72.41,143383.0,56.2854,56.449,56.223,56.4412,143383.0
2015-09-21 09:40:00,72.41,72.78,72.37,72.77,89930.0,56.4412,56.7296,56.4101,56.7219,89930.0
2015-09-21 09:45:00,72.79,72.83,72.53,72.53,78309.0,56.7374,56.7686,56.5348,56.5348,78309.0
2015-09-21 09:50:00,72.54,72.63,72.47,72.52,70102.0,56.5426,56.6127,56.488,56.527,70102.0
2015-09-21 09:55:00,72.51,72.61,72.42,72.49,89667.0,56.5192,56.5971,56.449,56.5036,89667.0
2015-09-21 10:00:00,72.52,72.65,72.25,72.28,131360.0,56.527,56.6283,56.3165,56.3399,131360.0
2015-09-21 10:05:00,72.27,72.35,72.24,72.28,70914.0,56.3321,56.3945,56.3087,56.3399,70914.0
2015-09-21 10:10:00,72.29,72.46,72.28,72.4,88091.0,56.3477,56.4802,56.3399,56.4335,88091.0
2015-09-21 10:15:00,72.41,72.51,72.38,72.48,56841.0,56.4412,56.5192,56.4179,56.4958,56841.0
2015-09-21 10:20:00,72.48,72.57,72.48,72.56,47451.0,56.4958,56.566,56.4958,56.5582,47451.0
2015-09-21 10:25:00,72.56,72.56,72.4,72.41,42714.0,56.5582,56.5582,56.4335,56.4412,42714.0
2015-09-21 10:30:00,72.41,72.62,72.41,72.61,108969.0,56.4412,56.6049,56.4412,56.5971,108969.0
2015-09-21 10:35:00,72.61,72.82,72.59,72.79,89279.0,56.5971,56.7608,56.5816,56.7374,89279.0
2015-09-21 10:40:00,72.8,72.84,72.69,72.79,52700.0,56.7452,56.7764,56.6595,56.7374,52700.0
2015-09-21 10:45:00,72.79,72.81,72.63,72.65,27022.0,56.7374,56.753,56.6127,56.6283,27022.0
2015-09-21 10:50:00,72.65,72.79,72.64,72.65,28833.0,56.6283,56.7374,56.6205,56.6283,28833.0
2015-09-21 10:55:00,72.67,72.73,72.54,72.59,41086.0,56.6439,56.6907,56.5426,56.5816,41086.0
2015-09-21 11:00:00,72.58,72.66,72.54,72.54,25168.0,56.5738,56.6361,56.5426,56.5426,25168.0
2015-09-21 11:05:00,72.54,72.59,72.51,72.52,29866.0,56.5426,56.5816,56.5192,56.527,29866.0
2015-09-21 11:10:00,72.52,72.61,72.52,72.59,26342.0,56.527,56.5971,56.527,56.5816,26342.0
2015-09-21 11:15:00,72.59,72.7,72.56,72.62,28878.0,56.5816,56.6673,56.5582,56.6049,28878.0
2015-09-21 11:20:00,72.62,72.62,72.48,72.5,36027.0,56.6049,56.6049,56.4958,56.5114,36027.0
2015-09-21 11:25:00,72.5,72.54,72.45,72.51,34525.0,56.5114,56.5426,56.4724,56.5192,34525.0
2015-09-21 11:30:00,72.51,72.54,72.18,72.23,115131.0,56.5192,56.5426,56.262,56.3009,115131.0
2015-09-21 11:35:00,72.21,72.26,72.18,72.21,30297.0,56.2854,56.3243,56.262,56.2854,30297.0
2015-09-21 11:40:00,72.21,72.29,72.19,72.28,29762.0,56.2854,56.3477,56.2698,56.3399,29762.0
2015-09-21 11:45:00,72.29,72.3,72.15,72.22,56598.0,56.3477,56.3555,56.2386,56.2931,56598.0
2015-09-21 11:50:00,72.23,72.25,72.14,72.15,31745.0,56.3009,56.3165,56.2308,56.2386,31745.0
2015-09-21 11:55:00,72.14,72.24,72.13,72.22,35067.0,56.2308,56.3087,56.223,56.2931,35067.0
2015-09-21 12:00:00,72.22,72.25,72.09,72.12,48772.0,56.2931,56.3165,56.1918,56.2152,48772.0
2015-09-21 12:05:00,72.11,72.16,72.02,72.15,40491.0,56.2074,56.2464,56.1373,56.2386,40491.0
2015-09-21 12:10:00,72.14,72.22,72.1,72.22,60854.0,56.2308,56.2931,56.1996,56.2931,60854.0
2015-09-21 12:15:00,72.21,72.25,72.17,72.17,48675.0,56.2854,56.3165,56.2542,56.2542,48675.0
2015-09-21 12:20:00,72.17,72.21,72.15,72.18,38115.0,56.2542,56.2854,56.2386,56.262,38115.0
2015-09-21 12:25:00,72.19,72.27,72.18,72.24,28347.0,56.2698,56.3321,56.262,56.3087,28347.0
2015-09-21 12:30:00,72.24,72.24,72.13,72.21,31751.0,56.3087,56.3087,56.223,56.2854,31751.0
2015-09-21 12:35:00,72.2,72.22,72.14,72.22,30347.0,56.2776,56.2931,56.2308,56.2931,30347.0
2015-09-21 12:40:00,72.22,72.29,72.21,72.29,18226.0,56.2931,56.3477,56.2854,56.3477,18226.0
2015-09-21 12:45:00,72.29,72.29,72.16,72.16,29522.0,56.3477,56.3477,56.2464,56.2464,29522.0
2015-09-21 12:50:00,72.17,72.19,71.98,72.05,63379.0,56.2542,56.2698,56.1061,56.1606,63379.0
2015-09-21 12:55:00,72.05,72.1,71.96,72.06,28011.0,56.1606,56.1996,56.0905,56.1684,28011.0
2015-09-21 13:00:00,72.05,72.12,72.01,72.11,28673.0,56.1606,56.2152,56.1295,56.2074,28673.0
2015-09-21 13:05:00,72.12,72.21,72.1,72.17,36649.0,56.2152,56.2854,56.1996,56.2542,36649.0
2015-09-21 13:10:00,72.15,72.19,72.1,72.18,34494.0,56.2386,56.2698,56.1996,56.262,34494.0
2015-09-21 13:15:00,72.18,72.25,72.15,72.18,38439.0,56.262,56.3165,56.2386,56.262,38439.0
2015-09-21 13:20:00,72.18,72.24,72.17,72.22,23088.0,56.262,56.3087,56.2542,56.2931,23088.0
2015-09-21 13:25:00,72.23,72.25,72.18,72.19,19316.0,56.3009,56.3165,56.262,56.2698,19316.0
2015-09-21 13:30:00,72.2,72.21,72.09,72.12,21636.0,56.2776,56.2854,56.1918,56.2152,21636.0
2015-09-21 13:35:00,72.12,72.24,72.11,72.21,25401.0,56.2152,56.3087,56.2074,56.2854,25401.0
2015-09-21 13:40:00,72.2,72.25,72.17,72.24,21907.0,56.2776,56.3165,56.2542,56.3087,21907.0
2015-09-21 13:45:00,72.23,72.25,72.16,72.18,23076.0,56.3009,56.3165,56.2464,56.262,23076.0
2015-09-21 13:50:00,72.18,72.2,72.13,72.17,20867.0,56.262,56.2776,56.223,56.2542,20867.0
2015-09-21 13:55:00,72.16,72.16,72.05,72.09,37202.0,56.2464,56.2464,56.1606,56.1918,37202.0
2015-09-21 14:00:00,72.08,72.14,72.07,72.1,25208.0,56.184,56.2308,56.1762,56.1996,25208.0
2015-09-21 14:05:00,72.1,72.11,72.02,72.04,50772.0,56.1996,56.2074,56.1373,56.1528,50772.0
2015-09-21 14:10:00,72.05,72.06,71.96,71.96,31697.0,56.1606,56.1684,56.0905,56.0905,31697.0
2015-09-21 14:15:00,71.95,72.02,71.91,71.93,41448.0,56.0827,56.1373,56.0515,56.0671,41448.0
2015-09-21 14:20:00,71.94,72.02,71.94,72.0,31345.0,56.0749,56.1373,56.0749,56.1217,31345.0
2015-09-21 14:25:00,72.0,72.08,71.93,71.99,66348.0,56.1217,56.184,56.0671,56.1139,66348.0
2015-09-21 14:30:00,71.97,72.11,71.92,72.06,44792.0,56.0983,56.2074,56.0593,56.1684,44792.0
2015-09-21 14:35:00,72.06,72.09,72.01,72.07,34951.0,56.1684,56.1918,56.1295,56.1762,34951.0
2015-09-21 14:40:00,72.08,72.1,72.04,72.07,33485.0,56.184,56.1996,56.1528,56.1762,33485.0
2015-09-21 14:45:00,72.08,72.12,72.02,72.12,33914.0,56.184,56.2152,56.1373,56.2152,33914.0
2015-09-21 14:50:00,72.13,72.26,72.11,72.24,61556.0,56.223,56.3243,56.2074,56.3087,61556.0
2015-09-21 14:55:00,72.24,72.3,72.21,72.28,33085.0,56.3087,56.3555,56.2854,56.3399,33085.0
2015-09-21 15:00:00,72.28,72.3,72.25,72.27,29188.0,56.3399,56.3555,56.3165,56.3321,29188.0
2015-09-21 15:05:00,72.27,72.27,72.23,72.26,23049.0,56.3321,56.3321,56.3009,56.3243,23049.0
2015-09-21 15:10:00,72.27,72.33,72.24,72.28,35368.0,56.3321,56.3789,56.3087,56.3399,35368.0
2015-09-21 15:15:00,72.28,72.32,72.25,72.27,51917.0,56.3399,56.3711,56.3165,56.3321,51917.0
2015-09-21 15:20:00,72.28,72.28,72.21,72.21,43247.0,56.3399,56.3399,56.2854,56.2854,43247.0
2015-09-21 15:25:00,72.22,72.25,72.19,72.22,51032.0,56.2931,56.3165,56.2698,56.2931,51032.0
2015-09-21 15:30:00,72.23,72.25,72.08,72.11,68304.0,56.3009,56.3165,56.184,56.2074,68304.0
2015-09-21 15:35:00,72.1,72.11,72.04,72.06,63400.0,56.1996,56.2074,56.1528,56.1684,63400.0
2015-09-21 15:40:00,72.06,72.11,72.03,72.1,54504.0,56.1684,56.2074,56.145,56.1996,54504.0
2015-09-21 15:45:00,72.1,72.19,72.07,72.14,84381.0,56.1996,56.2698,56.1762,56.2308,84381.0
2015-09-21 15:50:00,72.14,72.16,72.09,72.12,61377.0,56.2308,56.2464,56.1918,56.2152,61377.0
2015-09-21 15:55:00,72.12,72.19,72.09,72.19,173927.0,56.2152,56.2698,56.1918,56.2698,173927.0
2015-09-22 09:30:00,71.12,71.15,70.83,70.94,197518.0,55.4357,55.4591,55.2097,55.2954,197518.0
2015-09-22 09:35:00,70.92,71.23,70.85,71.03,86743.0,55.2798,55.5215,55.2253,55.3656,86743.0
2015-09-22 09:40:00,71.04,71.2,70.96,71.1,94567.0,55.3734,55.4981,55.311,55.4201,94567.0
2015-09-22 09:45:00,71.11,71.39,71.09,71.27,85939.0,55.4279,55.6462,55.4123,55.5527,85939.0
2015-09-22 09:50:00,71.26,71.37,71.21,71.36,41989.0,55.5449,55.6306,55.5059,55.6228,41989.0
2015-09-22 09:55:00,71.35,71.53,71.32,71.46,89474.0,55.615,55.7553,55.5916,55.7008,89474.0
2015-09-22 10:00:00,71.45,71.75,71.45,71.55,94355.0,55.693,55.9268,55.693,55.7709,94355.0
2015-09-22 10:05:00,71.54,71.58,71.36,71.5,58043.0,55.7631,55.7943,55.6228,55.7319,58043.0
2015-09-22 10:10:00,71.47,71.47,71.36,71.37,43851.0,55.7085,55.7085,55.6228,55.6306,43851.0
2015-09-22 10:15:00,71.35,71.44,71.22,71.23,76423.0,55.615,55.6852,55.5137,55.5215,76423.0
2015-09-22 10:20:00,71.24,71.34,71.16,71.23,54255.0,55.5293,55.6072,55.4669,55.5215,54255.0
2015-09-22 10:25:00,71.2,71.26,71.15,71.16,44250.0,55.4981,55.5449,55.4591,55.4669,44250.0
2015-09-22 10:30:00,71.16,71.19,70.98,71.04,91848.0,55.4669,55.4903,55.3266,55.3734,91848.0
2015-09-22 10:35:00,71.04,71.06,70.97,71.0,48237.0,55.3734,55.389,55.3188,55.3422,48237.0
2015-09-22 10:40:00,71.0,71.06,70.94,71.04,54239.0,55.3422,55.389,55.2954,55.3734,54239.0
2015-09-22 10:45:00,71.05,71.12,71.0,71.02,107748.0,55.3812,55.4357,55.3422,55.3578,107748.0
2015-09-22 10:50:00,71.01,71.04,70.96,70.97,65977.0,55.35,55.3734,55.311,55.3188,65977.0
2015-09-22 10:55:00,70.98,71.01,70.88,71.0,67520.0,55.3266,55.35,55.2487,55.3422,67520.0
2015-09-22 11:00:00,70.99,71.09,70.91,71.06,25840.0,55.3344,55.4123,55.272,55.389,25840.0
2015-09-22 11:05:00,71.05,71.05,70.9,70.95,36241.0,55.3812,55.3812,55.2643,55.3032,36241.0
2015-09-22 11:10:00,70.99,71.14,70.95,71.08,58876.0,55.3344,55.4513,55.3032,55.4046,58876.0
2015-09-22 11:15:00,71.08,71.14,71.01,71.12,48136.0,55.4046,55.4513,55.35,55.4357,48136.0
2015-09-22 11:20:00,71.13,71.17,71.07,71.13,52546.0,55.4435,55.4747,55.3968,55.4435,52546.0
2015-09-22 11:25:00,71.12,71.23,71.05,71.06,98712.0,55.4357,55.5215,55.3812,55.389,98712.0
2015-09-22 11:30:00,71.04,71.19,71.02,71.08,36752.0,55.3734,55.4903,55.3578,55.4046,36752.0
2015-09-22 11:35:00,71.07,71.12,70.92,70.95,52193.0,55.3968,55.4357,55.2798,55.3032,52193.0
2015-09-22 11:40:00,70.94,70.98,70.87,70.94,59670.0,55.2954,55.3266,55.2409,55.2954,59670.0
2015-09-22 11:45:00,70.93,70.99,70.91,70.99,46254.0,55.2876,55.3344,55.272,55.3344,46254.0
2015-09-22 11:50:00,70.98,71.0,70.93,70.97,17886.0,55.3266,55.3422,55.2876,55.3188,17886.0
2015-09-22 11:55:00,70.97,70.98,70.91,70.93,31387.0,55.3188,55.3266,55.272,55.2876,31387.0
2015-09-22 12:00:00,70.92,71.0,70.91,70.99,42622.0,55.2798,55.3422,55.272,55.3344,42622.0
2015-09-22 12:05:00,70.99,71.15,70.97,71.1,36685.0,55.3344,55.4591,55.3188,55.4201,36685.0
2015-09-22 12:10:00,71.11,71.18,71.1,71.11,21632.0,55.4279,55.4825,55.4201,55.4279,21632.0
2015-09-22 12:15:00,71.12,71.14,71.05,71.13,43705.0,55.4357,55.4513,55.3812,55.4435,43705.0
2015-09-22 12:20:00,71.12,71.22,71.11,71.21,49486.0,55.4357,55.5137,55.4279,55.5059,49486.0
2015-09-22 12:25:00,71.21,71.27,71.13,71.27,46993.0,55.5059,55.5527,55.4435,55.5527,46993.0
2015-09-22 12:30:00,71.26,71.29,71.23,71.25,25552.0,55.5449,55.5682,55.5215,55.5371,25552.0
2015-09-22 12:35:00,71.24,71.27,71.19,71.22,48796.0,55.5293,55.5527,55.4903,55.5137,48796.0
2015-09-22 12:40:00,71.23,71.32,71.22,71.26,31432.0,55.5215,55.5916,55.5137,55.5449,31432.0
2015-09-22 12:45:00,71.26,71.26,71.06,71.07,38699.0,55.5449,55.5449,55.389,55.3968,38699.0
2015-09-22 12:50:00,71.07,71.08,70.95,70.98,20634.0,55.3968,55.4046,55.3032,55.3266,20634.0
2015-09-22 12:55:00,70.97,71.06,70.97,71.0,20981.0,55.3188,55.389,55.3188,55.3422,20981.0
2015-09-22 13:00:00,70.99,71.01,70.94,70.94,63173.0,55.3344,55.35,55.2954,55.2954,63173.0
2015-09-22 13:05:00,70.96,71.01,70.91,70.92,31194.0,55.311,55.35,55.272,55.2798,31194.0
2015-09-22 13:10:00,70.92,70.95,70.89,70.9,44369.0,55.2798,55.3032,55.2565,55.2643,44369.0
2015-09-22 13:15:00,70.91,70.91,70.73,70.78,137784.0,55.272,55.272,55.1317,55.1707,137784.0
2015-09-22 13:20:00,70.78,70.8,70.7,70.72,42096.0,55.1707,55.1863,55.1084,55.1239,42096.0
2015-09-22 13:25:00,70.73,70.73,70.64,70.69,64646.0,55.1317,55.1317,55.0616,55.1006,64646.0
2015-09-22 13:30:00,70.69,70.75,70.65,70.72,62643.0,55.1006,55.1473,55.0694,55.1239,62643.0
2015-09-22 13:35:00,70.72,70.8,70.72,70.77,26556.0,55.1239,55.1863,55.1239,55.1629,26556.0
2015-09-22 13:40:00,70.78,70.89,70.78,70.87,37923.0,55.1707,55.2565,55.1707,55.2409,37923.0
2015-09-22 13:45:00,70.87,70.92,70.84,70.87,38019.0,55.2409,55.2798,55.2175,55.2409,38019.0
2015-09-22 13:50:00,70.86,70.9,70.8,70.86,32534.0,55.2331,55.2643,55.1863,55.2331,32534.0
2015-09-22 13:55:00,70.87,71.01,70.86,70.96,49244.0,55.2409,55.35,55.2331,55.311,49244.0
2015-09-22 14:00:00,70.95,71.12,70.9,71.1,147844.0,55.3032,55.4357,55.2643,55.4201,147844.0
2015-09-22 14:05:00,71.1,71.13,71.05,71.08,81896.0,55.4201,55.4435,55.3812,55.4046,81896.0
2015-09-22 14:10:00,71.08,71.14,71.06,71.13,51209.0,55.4046,55.4513,55.389,55.4435,51209.0
2015-09-22 14:15:00,71.14,71.23,71.13,71.22,44297.0,55.4513,55.5215,55.4435,55.5137,44297.0
2015-09-22 14:20:00,71.23,71.4,71.23,71.35,116904.0,55.5215,55.654,55.5215,55.615,116904.0
2015-09-22 14:25:00,71.35,71.44,71.35,71.42,52776.0,55.615,55.6852,55.615,55.6696,52776.0
2015-09-22 14:30:00,71.42,71.6,71.42,71.57,64291.0,55.6696,55.8099,55.6696,55.7865,64291.0
2015-09-22 14:35:00,71.57,71.8,71.53,71.71,147534.0,55.7865,55.9658,55.7553,55.8956,147534.0
2015-09-22 14:40:00,71.72,71.72,71.61,71.64,37067.0,55.9034,55.9034,55.8177,55.8411,37067.0
2015-09-22 14:45:00,71.66,71.67,71.53,71.57,65090.0,55.8566,55.8644,55.7553,55.7865,65090.0
2015-09-22 14:50:00,71.56,71.59,71.55,71.55,20676.0,55.7787,55.8021,55.7709,55.7709,20676.0
2015-09-22 14:55:00,71.56,71.61,71.47,71.59,59229.0,55.7787,55.8177,55.7085,55.8021,59229.0
2015-09-22 15:00:00,71.59,71.59,71.48,71.52,31234.0,55.8021,55.8021,55.7163,55.7475,31234.0
2015-09-22 15:05:00,71.53,71.58,71.4,71.43,111341.0,55.7553,55.7943,55.654,55.6774,111341.0
2015-09-22 15:10:00,71.43,71.44,71.26,71.38,85643.0,55.6774,55.6852,55.5449,55.6384,85643.0
2015-09-22 15:15:00,71.38,71.43,71.34,71.34,33747.0,55.6384,55.6774,55.6072,55.6072,33747.0
2015-09-22 15:20:00,71.34,71.48,71.34,71.48,54238.0,55.6072,55.7163,55.6072,55.7163,54238.0
2015-09-22 15:25:00,71.48,71.7,71.46,71.66,106577.0,55.7163,55.8878,55.7008,55.8566,106577.0
2015-09-22 15:30:00,71.65,71.73,71.62,71.7,95154.0,55.8489,55.9112,55.8255,55.8878,95154.0
2015-09-22 15:35:00,71.7,71.75,71.62,71.71,90984.0,55.8878,55.9268,55.8255,55.8956,90984.0
2015-09-22 15:40:00,71.71,71.78,71.69,71.73,110997.0,55.8956,55.9502,55.88,55.9112,110997.0
2015-09-22 15:45:00,71.73,71.75,71.62,71.67,87505.0,55.9112,55.9268,55.8255,55.8644,87505.0
2015-09-22 15:50:00,71.66,71.67,71.57,71.67,141177.0,55.8566,55.8644,55.7865,55.8644,141177.0
2015-09-22 15:55:00,71.66,71.78,71.62,71.67,197577.0,55.8566,55.9502,55.8255,55.8644,197577.0
2015-09-23 09:30:00,71.67,71.81,71.43,71.51,118076.0,55.8644,55.9736,55.6774,55.7397,118076.0
2015-09-23 09:35:00,71.51,71.57,71.15,71.25,44835.0,55.7397,55.7865,55.4591,55.5371,44835.0
2015-09-23 09:40:00,71.24,71.29,71.12,71.14,37340.0,55.5293,55.5682,55.4357,55.4513,37340.0
2015-09-23 09:45:00,71.12,71.18,70.97,70.97,81041.0,55.4357,55.4825,55.3188,55.3188,81041.0
2015-09-23 09:50:00,70.98,71.02,70.89,70.92,65597.0,55.3266,55.3578,55.2565,55.2798,65597.0
2015-09-23 09:55:00,70.92,71.06,70.9,70.98,56393.0,55.2798,55.389,55.2643,55.3266,56393.0
2015-09-23 10:00:00,70.99,71.16,70.98,71.13,56018.0,55.3344,55.4669,55.3266,55.4435,56018.0
2015-09-23 10:05:00,71.11,71.13,70.92,70.92,39339.0,55.4279,55.4435,55.2798,55.2798,39339.0
2015-09-23 10:10:00,70.91,71.01,70.91,70.99,39034.0,55.272,55.35,55.272,55.3344,39034.0
2015-09-23 10:15:00,70.99,71.08,70.91,71.06,43830.0,55.3344,55.4046,55.272,55.389,43830.0
2015-09-23 10:20:00,71.06,71.06,70.91,70.98,22529.0,55.389,55.389,55.272,55.3266,22529.0
2015-09-23 10:25:00,70.97,71.05,70.9,70.97,31696.0,55.3188,55.3812,55.2643,55.3188,31696.0
2015-09-23 10:30:00,70.98,71.03,70.92,70.96,32949.0,55.3266,55.3656,55.2798,55.311,32949.0
2015-09-23 10:35:00,70.96,71.04,70.96,70.98,28644.0,55.311,55.3734,55.311,55.3266,28644.0
2015-09-23 10:40:00,70.99,71.04,70.94,70.96,32791.0,55.3344,55.3734,55.2954,55.311,32791.0
2015-09-23 10:45:00,70.96,71.0,70.94,71.0,22291.0,55.311,55.3422,55.2954,55.3422,22291.0
2015-09-23 10:50:00,71.01,71.1,71.01,71.07,49179.0,55.35,55.4201,55.35,55.3968,49179.0
2015-09-23 10:55:00,71.06,71.09,71.01,71.03,37868.0,55.389,55.4123,55.35,55.3656,37868.0
2015-09-23 11:00:00,71.04,71.05,70.93,70.96,36673.0,55.3734,55.3812,55.2876,55.311,36673.0
2015-09-23 11:05:00,70.95,70.98,70.89,70.96,39965.0,55.3032,55.3266,55.2565,55.311,39965.0
2015-09-23 11:10:00,70.95,70.96,70.7,70.74,101602.0,55.3032,55.311,55.1084,55.1395,101602.0
2015-09-23 11:15:00,70.72,70.72,70.62,70.62,33449.0,55.1239,55.1239,55.046,55.046,33449.0
2015-09-23 11:20:00,70.61,70.62,70.48,70.52,72654.0,55.0382,55.046,54.9369,54.9681,72654.0
2015-09-23 11:25:00,70.52,70.53,70.43,70.45,51110.0,54.9681,54.9758,54.8979,54.9135,51110.0
2015-09-23 11:30:00,70.44,70.47,70.36,70.37,64688.0,54.9057,54.9291,54.8433,54.8511,64688.0
2015-09-23 11:35:00,70.38,70.46,70.35,70.38,34756.0,54.8589,54.9213,54.8355,54.8589,34756.0
2015-09-23 11:40:00,70.39,70.4,70.26,70.28,73987.0,54.8667,54.8745,54.7654,54.781,73987.0
2015-09-23 11:45:00,70.28,70.28,70.16,70.23,148838.0,54.781,54.781,54.6874,54.742,148838.0
2015-09-23 11:50:00,70.25,70.25,70.19,70.24,51969.0,54.7576,54.7576,54.7108,54.7498,51969.0
2015-09-23 11:55:00,70.23,70.29,70.2,70.22,50280.0,54.742,54.7888,54.7186,54.7342,50280.0
2015-09-23 12:00:00,70.22,70.24,70.17,70.18,74103.0,54.7342,54.7498,54.6952,54.703,74103.0
2015-09-23 12:05:00,70.18,70.31,70.17,70.3,60893.0,54.703,54.8044,54.6952,54.7966,60893.0
2015-09-23 12:10:00,70.3,70.35,70.28,70.33,56980.0,54.7966,54.8355,54.781,54.82,56980.0
2015-09-23 12:15:00,70.32,70.33,70.24,70.26,41240.0,54.8122,54.82,54.7498,54.7654,41240.0
2015-09-23 12:20:00,70.26,70.28,70.22,70.26,62972.0,54.7654,54.781,54.7342,54.7654,62972.0
2015-09-23 12:25:00,70.25,70.37,70.24,70.37,49957.0,54.7576,54.8511,54.7498,54.8511,49957.0
2015-09-23 12:30:00,70.36,70.36,70.33,70.35,12419.0,54.8433,54.8433,54.82,54.8355,12419.0
2015-09-23 12:35:00,70.37,70.37,70.3,70.3,23693.0,54.8511,54.8511,54.7966,54.7966,23693.0
2015-09-23 12:40:00,70.3,70.33,70.28,70.3,19040.0,54.7966,54.82,54.781,54.7966,19040.0
2015-09-23 12:45:00,70.31,70.32,70.25,70.25,46644.0,54.8044,54.8122,54.7576,54.7576,46644.0
2015-09-23 12:50:00,70.26,70.35,70.26,70.28,36107.0,54.7654,54.8355,54.7654,54.781,36107.0
2015-09-23 12:55:00,70.28,70.28,70.19,70.2,160787.0,54.781,54.781,54.7108,54.7186,160787.0
2015-09-23 13:00:00,70.2,70.29,70.2,70.25,57116.0,54.7186,54.7888,54.7186,54.7576,57116.0
2015-09-23 13:05:00,70.25,70.44,70.25,70.39,70526.0,54.7576,54.9057,54.7576,54.8667,70526.0
2015-09-23 13:10:00,70.38,70.38,70.29,70.34,23184.0,54.8589,54.8589,54.7888,54.8277,23184.0
2015-09-23 13:15:00,70.33,70.39,70.3,70.38,76779.0,54.82,54.8667,54.7966,54.8589,76779.0
2015-09-23 13:20:00,70.38,70.39,70.32,70.34,53782.0,54.8589,54.8667,54.8122,54.8277,53782.0
2015-09-23 13:25:00,70.35,70.35,70.26,70.27,48407.0,54.8355,54.8355,54.7654,54.7732,48407.0
2015-09-23 13:30:00,70.26,70.33,70.25,70.31,53111.0,54.7654,54.82,54.7576,54.8044,53111.0
2015-09-23 13:35:00,70.3,70.31,70.25,70.28,34718.0,54.7966,54.8044,54.7576,54.781,34718.0
2015-09-23 13:40:00,70.27,70.53,70.25,70.52,86464.0,54.7732,54.9758,54.7576,54.9681,86464.0
2015-09-23 13:45:00,70.52,70.63,70.52,70.6,55736.0,54.9681,55.0538,54.9681,55.0304,55736.0
2015-09-23 13:50:00,70.59,70.61,70.51,70.51,26425.0,55.0226,55.0382,54.9603,54.9603,26425.0
2015-09-23 13:55:00,70.5,70.52,70.45,70.51,32164.0,54.9525,54.9681,54.9135,54.9603,32164.0
2015-09-23 14:00:00,70.5,70.58,70.46,70.54,34284.0,54.9525,55.0148,54.9213,54.9836,34284.0
2015-09-23 14:05:00,70.53,70.63,70.5,70.59,48670.0,54.9758,55.0538,54.9525,55.0226,48670.0
2015-09-23 14:10:00,70.59,70.66,70.57,70.57,22288.0,55.0226,55.0772,55.007,55.007,22288.0
2015-09-23 14:15:00,70.58,70.6,70.55,70.56,22315.0,55.0148,55.0304,54.9914,54.9992,22315.0
2015-09-23 14:20:00,70.56,70.56,70.45,70.55,40830.0,54.9992,54.9992,54.9135,54.9914,40830.0
2015-09-23 14:25:00,70.55,70.56,70.51,70.52,17427.0,54.9914,54.9992,54.9603,54.9681,17427.0
2015-09-23 14:30:00,70.51,70.61,70.5,70.55,29542.0,54.9603,55.0382,54.9525,54.9914,29542.0
2015-09-23 14:35:00,70.55,70.55,70.43,70.48,40236.0,54.9914,54.9914,54.8979,54.9369,40236.0
2015-09-23 14:40:00,70.49,70.5,70.4,70.45,30335.0,54.9447,54.9525,54.8745,54.9135,30335.0
2015-09-23 14:45:00,70.45,70.45,70.35,70.4,54592.0,54.9135,54.9135,54.8355,54.8745,54592.0
2015-09-23 14:50:00,70.39,70.4,70.24,70.25,70759.0,54.8667,54.8745,54.7498,54.7576,70759.0
2015-09-23 14:55:00,70.23,70.39,70.23,70.37,32591.0,54.742,54.8667,54.742,54.8511,32591.0
2015-09-23 15:00:00,70.38,70.48,70.34,70.41,37260.0,54.8589,54.9369,54.8277,54.8823,37260.0
2015-09-23 15:05:00,70.41,70.42,70.32,70.35,46210.0,54.8823,54.8901,54.8122,54.8355,46210.0
2015-09-23 15:10:00,70.34,70.35,70.24,70.25,35289.0,54.8277,54.8355,54.7498,54.7576,35289.0
2015-09-23 15:15:00,70.24,70.35,70.2,70.31,52203.0,54.7498,54.8355,54.7186,54.8044,52203.0
2015-09-23 15:20:00,70.32,70.34,70.23,70.24,44117.0,54.8122,54.8277,54.742,54.7498,44117.0
2015-09-23 15:25:00,70.22,70.29,70.2,70.27,56902.0,54.7342,54.7888,54.7186,54.7732,56902.0
2015-09-23 15:30:00,70.27,70.31,70.21,70.24,49451.0,54.7732,54.8044,54.7264,54.7498,49451.0
2015-09-23 15:35:00,70.25,70.28,70.19,70.28,71420.0,54.7576,54.781,54.7108,54.781,71420.0
2015-09-23 15:40:00,70.29,70.34,70.27,70.28,49749.0,54.7888,54.8277,54.7732,54.781,49749.0
2015-09-23 15:45:00,70.28,70.33,70.26,70.29,71377.0,54.781,54.82,54.7654,54.7888,71377.0
2015-09-23 15:50:00,70.29,70.34,70.2,70.22,141593.0,54.7888,54.8277,54.7186,54.7342,141593.0
2015-09-23 15:55:00,70.22,70.25,70.18,70.2,256579.0,54.7342,54.7576,54.703,54.7186,256579.0
2015-09-24 09:30:00,66.2,66.7,64.65,64.9,2306660.0,51.6008,51.9905,50.3926,50.5874,2306660.0
2015-09-24 09:35:00,64.9,65.2,64.67,65.0,917100.0,50.5874,50.8213,50.4082,50.6654,917100.0
2015-09-24 09:40:00,65.01,65.35,64.71,65.34,757197.0,50.6732,50.9382,50.4393,50.9304,757197.0
2015-09-24 09:45:00,65.34,65.35,64.75,65.06,762596.0,50.9304,50.9382,50.4705,50.7122,762596.0
2015-09-24 09:50:00,65.06,65.66,65.0,65.57,574516.0,50.7122,51.1798,50.6654,51.1097,574516.0
2015-09-24 09:55:00,65.56,65.8,65.45,65.71,342038.0,51.1019,51.289,51.0162,51.2188,342038.0
2015-09-24 10:00:00,65.71,65.83,65.2,65.22,406288.0,51.2188,51.3124,50.8213,50.8369,406288.0
2015-09-24 10:05:00,65.22,65.71,65.2,65.48,322376.0,50.8369,51.2188,50.8213,51.0395,322376.0
2015-09-24 10:10:00,65.49,65.59,65.13,65.25,298470.0,51.0473,51.1253,50.7667,50.8603,298470.0
2015-09-24 10:15:00,65.25,65.43,65.22,65.34,172572.0,50.8603,51.0006,50.8369,50.9304,172572.0
2015-09-24 10:20:00,65.34,65.44,65.16,65.24,274498.0,50.9304,51.0084,50.7901,50.8525,274498.0
2015-09-24 10:25:00,65.24,65.27,65.08,65.19,231011.0,50.8525,50.8758,50.7277,50.8135,231011.0
2015-09-24 10:30:00,65.18,65.68,65.18,65.52,292057.0,50.8057,51.1954,50.8057,51.0707,292057.0
2015-09-24 10:35:00,65.51,65.75,65.27,65.75,255659.0,51.0629,51.25,50.8758,51.25,255659.0
2015-09-24 10:40:00,65.75,65.94,65.6,65.8,356063.0,51.25,51.3981,51.1331,51.289,356063.0
2015-09-24 10:45:00,65.8,65.92,65.53,65.53,263224.0,51.289,51.3825,51.0785,51.0785,263224.0
2015-09-24 10:50:00,65.51,65.77,65.45,65.76,139387.0,51.0629,51.2656,51.0162,51.2578,139387.0
2015-09-24 10:55:00,65.78,65.79,65.56,65.68,132764.0,51.2734,51.2812,51.1019,51.1954,132764.0
2015-09-24 11:00:00,65.69,65.83,65.67,65.8,192877.0,51.2032,51.3124,51.1876,51.289,192877.0
2015-09-24 11:05:00,65.79,65.98,65.76,65.98,258069.0,51.2812,51.4293,51.2578,51.4293,258069.0
2015-09-24 11:10:00,65.98,65.98,65.78,65.79,395207.0,51.4293,51.4293,51.2734,51.2812,395207.0
2015-09-24 11:15:00,65.79,65.83,65.62,65.77,180511.0,51.2812,51.3124,51.1487,51.2656,180511.0
2015-09-24 11:20:00,65.77,65.81,65.47,65.53,208342.0,51.2656,51.2968,51.0317,51.0785,208342.0
2015-09-24 11:25:00,65.54,65.67,65.45,65.47,138284.0,51.0863,51.1876,51.0162,51.0317,138284.0
2015-09-24 11:30:00,65.46,65.88,65.46,65.81,263382.0,51.0239,51.3513,51.0239,51.2968,263382.0
2015-09-24 11:35:00,65.81,65.88,65.77,65.81,142918.0,51.2968,51.3513,51.2656,51.2968,142918.0
2015-09-24 11:40:00,65.81,65.95,65.79,65.88,122706.0,51.2968,51.4059,51.2812,51.3513,122706.0
2015-09-24 11:45:00,65.88,65.97,65.68,65.72,168057.0,51.3513,51.4215,51.1954,51.2266,168057.0
2015-09-24 11:50:00,65.71,65.73,65.55,65.59,94761.0,51.2188,51.2344,51.0941,51.1253,94761.0
2015-09-24 11:55:00,65.59,65.69,65.58,65.67,97090.0,51.1253,51.2032,51.1175,51.1876,97090.0
2015-09-24 12:00:00,65.68,65.79,65.65,65.74,90441.0,51.1954,51.2812,51.172,51.2422,90441.0
2015-09-24 12:05:00,65.74,65.93,65.73,65.87,179477.0,51.2422,51.3903,51.2344,51.3435,179477.0
2015-09-24 12:10:00,65.88,65.9,65.79,65.82,99495.0,51.3513,51.3669,51.2812,51.3046,99495.0
2015-09-24 12:15:00,65.83,66.0,65.8,65.98,138821.0,51.3124,51.4449,51.289,51.4293,138821.0
2015-09-24 12:20:00,65.99,66.14,65.97,66.03,200940.0,51.4371,51.554,51.4215,51.4682,200940.0
2015-09-24 12:25:00,66.03,66.15,65.97,66.12,139796.0,51.4682,51.5618,51.4215,51.5384,139796.0
2015-09-24 12:30:00,66.13,66.24,66.1,66.18,150666.0,51.5462,51.6319,51.5228,51.5852,150666.0
2015-09-24 12:35:00,66.17,66.22,66.15,66.19,218392.0,51.5774,51.6163,51.5618,51.593,218392.0
2015-09-24 12:40:00,66.19,66.28,66.11,66.14,261951.0,51.593,51.6631,51.5306,51.554,261951.0
2015-09-24 12:45:00,66.14,66.16,65.98,66.02,164496.0,51.554,51.5696,51.4293,51.4604,164496.0
2015-09-24 12:50:00,66.01,66.02,65.89,65.93,124697.0,51.4527,51.4604,51.3591,51.3903,124697.0
2015-09-24 12:55:00,65.93,66.01,65.93,65.93,130162.0,51.3903,51.4527,51.3903,51.3903,130162.0
2015-09-24 13:00:00,65.93,65.98,65.89,65.93,88358.0,51.3903,51.4293,51.3591,51.3903,88358.0
2015-09-24 13:05:00,65.94,66.07,65.94,65.98,102920.0,51.3981,51.4994,51.3981,51.4293,102920.0
2015-09-24 13:10:00,65.98,66.1,65.98,66.1,77761.0,51.4293,51.5228,51.4293,51.5228,77761.0
2015-09-24 13:15:00,66.09,66.1,65.8,65.81,173555.0,51.515,51.5228,51.289,51.2968,173555.0
2015-09-24 13:20:00,65.81,65.84,65.7,65.82,156413.0,51.2968,51.3201,51.211,51.3046,156413.0
2015-09-24 13:25:00,65.82,65.85,65.76,65.84,142152.0,51.3046,51.3279,51.2578,51.3201,142152.0
2015-09-24 13:30:00,65.85,65.89,65.77,65.87,158016.0,51.3279,51.3591,51.2656,51.3435,158016.0
2015-09-24 13:35:00,65.87,65.98,65.86,65.97,263647.0,51.3435,51.4293,51.3357,51.4215,263647.0
2015-09-24 13:40:00,65.96,65.97,65.87,65.87,219178.0,51.4137,51.4215,51.3435,51.3435,219178.0
2015-09-24 13:45:00,65.88,65.91,65.8,65.89,157642.0,51.3513,51.3747,51.289,51.3591,157642.0
2015-09-24 13:50:00,65.89,65.91,65.79,65.8,208251.0,51.3591,51.3747,51.2812,51.289,208251.0
2015-09-24 13:55:00,65.81,65.86,65.78,65.84,94140.0,51.2968,51.3357,51.2734,51.3201,94140.0
2015-09-24 14:00:00,65.83,65.9,65.8,65.83,120110.0,51.3124,51.3669,51.289,51.3124,120110.0
2015-09-24 14:05:00,65.82,65.85,65.77,65.81,126524.0,51.3046,51.3279,51.2656,51.2968,126524.0
2015-09-24 14:10:00,65.82,65.87,65.65,65.65,171763.0,51.3046,51.3435,51.172,51.172,171763.0
2015-09-24 14:15:00,65.65,65.76,65.65,65.69,133155.0,51.172,51.2578,51.172,51.2032,133155.0
2015-09-24 14:20:00,65.69,66.0,65.69,65.92,141897.0,51.2032,51.4449,51.2032,51.3825,141897.0
2015-09-24 14:25:00,65.93,66.02,65.85,65.86,225595.0,51.3903,51.4604,51.3279,51.3357,225595.0
2015-09-24 14:30:00,65.87,65.99,65.83,65.89,201753.0,51.3435,51.4371,51.3124,51.3591,201753.0
2015-09-24 14:35:00,65.9,65.9,65.8,65.86,100413.0,51.3669,51.3669,51.289,51.3357,100413.0
2015-09-24 14:40:00,65.87,65.93,65.8,65.88,168682.0,51.3435,51.3903,51.289,51.3513,168682.0
2015-09-24 14:45:00,65.87,66.03,65.84,66.01,215725.0,51.3435,51.4682,51.3201,51.4527,215725.0
2015-09-24 14:50:00,66.01,66.14,65.98,66.06,286670.0,51.4527,51.554,51.4293,51.4916,286670.0
2015-09-24 14:55:00,66.07,66.19,66.06,66.06,246220.0,51.4994,51.593,51.4916,51.4916,246220.0
2015-09-24 15:00:00,66.06,66.1,65.76,65.81,242049.0,51.4916,51.5228,51.2578,51.2968,242049.0
2015-09-24 15:05:00,65.81,65.82,65.66,65.73,204640.0,51.2968,51.3046,51.1798,51.2344,204640.0
2015-09-24 15:10:00,65.74,65.86,65.66,65.83,197280.0,51.2422,51.3357,51.1798,51.3124,197280.0
2015-09-24 15:15:00,65.82,65.97,65.79,65.89,178395.0,51.3046,51.4215,51.2812,51.3591,178395.0
2015-09-24 15:20:00,65.9,66.0,65.9,65.91,138980.0,51.3669,51.4449,51.3669,51.3747,138980.0
2015-09-24 15:25:00,65.9,65.99,65.84,65.85,205081.0,51.3669,51.4371,51.3201,51.3279,205081.0
2015-09-24 15:30:00,65.86,65.9,65.72,65.73,170183.0,51.3357,51.3669,51.2266,51.2344,170183.0
2015-09-24 15:35:00,65.74,65.77,65.67,65.68,165854.0,51.2422,51.2656,51.1876,51.1954,165854.0
2015-09-24 15:40:00,65.69,65.82,65.68,65.73,277990.0,51.2032,51.3046,51.1954,51.2344,277990.0
2015-09-24 15:45:00,65.74,65.82,65.72,65.8,260949.0,51.2422,51.3046,51.2266,51.289,260949.0
2015-09-24 15:50:00,65.8,65.81,65.67,65.72,353379.0,51.289,51.2968,51.1876,51.2266,353379.0
2015-09-24 15:55:00,65.73,65.89,65.71,65.79,537224.0,51.2344,51.3591,51.2188,51.2812,537224.0
2015-09-25 09:30:00,65.0,65.77,64.99,65.29,614759.0,50.6654,51.2656,50.6576,50.8914,614759.0
2015-09-25 09:35:00,65.3,65.33,64.76,64.97,352486.0,50.8992,50.9226,50.4783,50.642,352486.0
2015-09-25 09:40:00,64.95,65.14,64.74,64.83,293528.0,50.6264,50.7745,50.4627,50.5329,293528.0
2015-09-25 09:45:00,64.82,65.23,64.82,65.03,264519.0,50.5251,50.8447,50.5251,50.6888,264519.0
2015-09-25 09:50:00,65.02,65.18,64.98,65.07,159653.0,50.681,50.8057,50.6498,50.72,159653.0
2015-09-25 09:55:00,65.07,65.42,65.04,65.2,244258.0,50.72,50.9928,50.6966,50.8213,244258.0
2015-09-25 10:00:00,65.21,65.35,65.16,65.28,225305.0,50.8291,50.9382,50.7901,50.8836,225305.0
2015-09-25 10:05:00,65.27,65.38,65.22,65.31,150057.0,50.8758,50.9616,50.8369,50.907,150057.0
2015-09-25 10:10:00,65.31,65.33,65.21,65.23,212555.0,50.907,50.9226,50.8291,50.8447,212555.0
2015-09-25 10:15:00,65.22,65.25,65.12,65.24,88702.0,50.8369,50.8603,50.7589,50.8525,88702.0
2015-09-25 10:20:00,65.23,65.27,65.04,65.09,144700.0,50.8447,50.8758,50.6966,50.7355,144700.0
2015-09-25 10:25:00,65.08,65.16,64.98,65.09,220155.0,50.7277,50.7901,50.6498,50.7355,220155.0
2015-09-25 10:30:00,65.1,65.13,64.93,65.1,236683.0,50.7433,50.7667,50.6108,50.7433,236683.0
2015-09-25 10:35:00,65.09,65.09,64.99,65.05,105807.0,50.7355,50.7355,50.6576,50.7044,105807.0
2015-09-25 10:40:00,65.05,65.14,65.03,65.13,132366.0,50.7044,50.7745,50.6888,50.7667,132366.0
2015-09-25 10:45:00,65.13,65.27,65.11,65.21,118630.0,50.7667,50.8758,50.7511,50.8291,118630.0
2015-09-25 10:50:00,65.22,65.22,65.12,65.17,90075.0,50.8369,50.8369,50.7589,50.7979,90075.0
2015-09-25 10:55:00,65.17,65.23,65.16,65.17,84068.0,50.7979,50.8447,50.7901,50.7979,84068.0
2015-09-25 11:00:00,65.17,65.17,65.0,65.12,165347.0,50.7979,50.7979,50.6654,50.7589,165347.0
2015-09-25 11:05:00,65.11,65.2,65.08,65.14,104392.0,50.7511,50.8213,50.7277,50.7745,104392.0
2015-09-25 11:10:00,65.13,65.2,65.12,65.17,87600.0,50.7667,50.8213,50.7589,50.7979,87600.0
2015-09-25 11:15:00,65.16,65.18,65.1,65.13,115478.0,50.7901,50.8057,50.7433,50.7667,115478.0
2015-09-25 11:20:00,65.13,65.26,65.1,65.25,116366.0,50.7667,50.8681,50.7433,50.8603,116366.0
2015-09-25 11:25:00,65.25,65.33,65.22,65.27,106626.0,50.8603,50.9226,50.8369,50.8758,106626.0
2015-09-25 11:30:00,65.27,65.38,65.23,65.33,157213.0,50.8758,50.9616,50.8447,50.9226,157213.0
2015-09-25 11:35:00,65.32,65.34,65.21,65.22,92378.0,50.9148,50.9304,50.8291,50.8369,92378.0
2015-09-25 11:40:00,65.22,65.26,65.18,65.21,102495.0,50.8369,50.8681,50.8057,50.8291,102495.0
2015-09-25 11:45:00,65.21,65.28,65.2,65.22,86612.0,50.8291,50.8836,50.8213,50.8369,86612.0
2015-09-25 11:50:00,65.21,65.25,65.2,65.23,120682.0,50.8291,50.8603,50.8213,50.8447,120682.0
2015-09-25 11:55:00,65.24,65.25,65.15,65.18,70239.0,50.8525,50.8603,50.7823,50.8057,70239.0
2015-09-25 12:00:00,65.19,65.2,65.11,65.14,62435.0,50.8135,50.8213,50.7511,50.7745,62435.0
2015-09-25 12:05:00,65.15,65.2,65.14,65.18,50090.0,50.7823,50.8213,50.7745,50.8057,50090.0
2015-09-25 12:10:00,65.18,65.23,65.18,65.2,64524.0,50.8057,50.8447,50.8057,50.8213,64524.0
2015-09-25 12:15:00,65.21,65.21,65.14,65.17,48547.0,50.8291,50.8291,50.7745,50.7979,48547.0
2015-09-25 12:20:00,65.18,65.24,65.16,65.2,92616.0,50.8057,50.8525,50.7901,50.8213,92616.0
2015-09-25 12:25:00,65.21,65.24,65.18,65.2,64060.0,50.8291,50.8525,50.8057,50.8213,64060.0
2015-09-25 12:30:00,65.2,65.23,65.18,65.2,61185.0,50.8213,50.8447,50.8057,50.8213,61185.0
2015-09-25 12:35:00,65.2,65.29,65.19,65.26,69779.0,50.8213,50.8914,50.8135,50.8681,69779.0
2015-09-25 12:40:00,65.26,65.33,65.26,65.29,104015.0,50.8681,50.9226,50.8681,50.8914,104015.0
2015-09-25 12:45:00,65.3,65.32,65.24,65.24,54388.0,50.8992,50.9148,50.8525,50.8525,54388.0
2015-09-25 12:50:00,65.24,65.28,65.19,65.26,97330.0,50.8525,50.8836,50.8135,50.8681,97330.0
2015-09-25 12:55:00,65.27,65.28,65.17,65.17,65647.0,50.8758,50.8836,50.7979,50.7979,65647.0
2015-09-25 13:00:00,65.19,65.24,65.16,65.24,171655.0,50.8135,50.8525,50.7901,50.8525,171655.0
2015-09-25 13:05:00,65.24,65.32,65.22,65.27,97968.0,50.8525,50.9148,50.8369,50.8758,97968.0
2015-09-25 13:10:00,65.27,65.3,65.24,65.3,45702.0,50.8758,50.8992,50.8525,50.8992,45702.0
2015-09-25 13:15:00,65.3,65.35,65.23,65.25,110728.0,50.8992,50.9382,50.8447,50.8603,110728.0
2015-09-25 13:20:00,65.25,65.28,65.22,65.26,61993.0,50.8603,50.8836,50.8369,50.8681,61993.0
2015-09-25 13:25:00,65.26,65.28,65.2,65.23,60739.0,50.8681,50.8836,50.8213,50.8447,60739.0
2015-09-25 13:30:00,65.23,65.26,65.2,65.24,57032.0,50.8447,50.8681,50.8213,50.8525,57032.0
2015-09-25 13:35:00,65.25,65.28,65.19,65.26,72415.0,50.8603,50.8836,50.8135,50.8681,72415.0
2015-09-25 13:40:00,65.27,65.29,65.23,65.25,59298.0,50.8758,50.8914,50.8447,50.8603,59298.0
2015-09-25 13:45:00,65.25,65.25,65.17,65.24,87364.0,50.8603,50.8603,50.7979,50.8525,87364.0
2015-09-25 13:50:00,65.25,65.28,65.19,65.21,54033.0,50.8603,50.8836,50.8135,50.8291,54033.0
2015-09-25 13:55:00,65.21,65.23,65.16,65.17,58957.0,50.8291,50.8447,50.7901,50.7979,58957.0
2015-09-25 14:00:00,65.17,65.24,65.17,65.19,54460.0,50.7979,50.8525,50.7979,50.8135,54460.0
2015-09-25 14:05:00,65.19,65.25,65.18,65.19,62164.0,50.8135,50.8603,50.8057,50.8135,62164.0
2015-09-25 14:10:00,65.2,65.22,65.13,65.14,62156.0,50.8213,50.8369,50.7667,50.7745,62156.0
2015-09-25 14:15:00,65.14,65.2,65.11,65.11,72426.0,50.7745,50.8213,50.7511,50.7511,72426.0
2015-09-25 14:20:00,65.1,65.11,65.02,65.06,112230.0,50.7433,50.7511,50.681,50.7122,112230.0
2015-09-25 14:25:00,65.06,65.08,64.96,65.0,132217.0,50.7122,50.7277,50.6342,50.6654,132217.0
2015-09-25 14:30:00,64.97,65.01,64.91,64.97,113137.0,50.642,50.6732,50.5952,50.642,113137.0
2015-09-25 14:35:00,64.97,65.01,64.92,64.92,99674.0,50.642,50.6732,50.603,50.603,99674.0
2015-09-25 14:40:00,64.92,64.95,64.8,64.81,132432.0,50.603,50.6264,50.5095,50.5173,132432.0
2015-09-25 14:45:00,64.81,64.88,64.77,64.78,96443.0,50.5173,50.5719,50.4861,50.4939,96443.0
2015-09-25 14:50:00,64.78,64.85,64.76,64.84,107024.0,50.4939,50.5485,50.4783,50.5407,107024.0
2015-09-25 14:55:00,64.84,64.97,64.78,64.94,112694.0,50.5407,50.642,50.4939,50.6186,112694.0
2015-09-25 15:00:00,64.95,65.03,64.93,65.02,155961.0,50.6264,50.6888,50.6108,50.681,155961.0
2015-09-25 15:05:00,65.01,65.11,64.99,65.03,227203.0,50.6732,50.7511,50.6576,50.6888,227203.0
2015-09-25 15:10:00,65.04,65.1,64.92,64.92,211836.0,50.6966,50.7433,50.603,50.603,211836.0
2015-09-25 15:15:00,64.93,65.04,64.93,64.97,160193.0,50.6108,50.6966,50.6108,50.642,160193.0
2015-09-25 15:20:00,64.98,65.08,64.95,65.06,116139.0,50.6498,50.7277,50.6264,50.7122,116139.0
2015-09-25 15:25:00,65.07,65.17,65.05,65.07,195600.0,50.72,50.7979,50.7044,50.72,195600.0
2015-09-25 15:30:00,65.06,65.19,65.02,65.08,167517.0,50.7122,50.8135,50.681,50.7277,167517.0
2015-09-25 15:35:00,65.08,65.12,64.95,64.99,161598.0,50.7277,50.7589,50.6264,50.6576,161598.0
2015-09-25 15:40:00,65.0,65.07,64.97,65.06,214089.0,50.6654,50.72,50.642,50.7122,214089.0
2015-09-25 15:45:00,65.06,65.13,65.05,65.07,274421.0,50.7122,50.7667,50.7044,50.72,274421.0
2015-09-25 15:50:00,65.06,65.06,64.97,65.0,311650.0,50.7122,50.7122,50.642,50.6654,311650.0
2015-09-25 15:55:00,65.0,65.1,64.98,65.0,668844.0,50.6654,50.7433,50.6498,50.6654,668844.0
2015-09-28 09:30:00,64.24,64.27,64.02,64.22,308718.0,50.073,50.0964,49.9015,50.0574,308718.0
2015-09-28 09:35:00,64.24,64.32,63.92,63.96,220739.0,50.073,50.1354,49.8236,49.8547,220739.0
2015-09-28 09:40:00,63.97,63.98,63.61,63.75,156494.0,49.8625,49.8703,49.5819,49.6911,156494.0
2015-09-28 09:45:00,63.75,63.84,63.7,63.84,149576.0,49.6911,49.7612,49.6521,49.7612,149576.0
2015-09-28 09:50:00,63.83,63.92,63.79,63.86,133236.0,49.7534,49.8236,49.7222,49.7768,133236.0
2015-09-28 09:55:00,63.86,63.95,63.73,63.73,182493.0,49.7768,49.847,49.6755,49.6755,182493.0
2015-09-28 10:00:00,63.74,63.9,63.71,63.85,131301.0,49.6833,49.808,49.6599,49.769,131301.0
2015-09-28 10:05:00,63.85,63.85,63.65,63.66,147408.0,49.769,49.769,49.6131,49.6209,147408.0
2015-09-28 10:10:00,63.67,63.67,63.34,63.35,215142.0,49.6287,49.6287,49.3715,49.3793,215142.0
2015-09-28 10:15:00,63.35,63.37,63.2,63.21,156760.0,49.3793,49.3949,49.2624,49.2701,156760.0
2015-09-28 10:20:00,63.22,63.47,63.21,63.46,170277.0,49.2779,49.4728,49.2701,49.465,170277.0
2015-09-28 10:25:00,63.45,63.57,63.44,63.49,124134.0,49.4572,49.5508,49.4494,49.4884,124134.0
2015-09-28 10:30:00,63.49,63.72,63.47,63.69,190170.0,49.4884,49.6677,49.4728,49.6443,190170.0
2015-09-28 10:35:00,63.69,63.97,63.62,63.96,161646.0,49.6443,49.8625,49.5897,49.8547,161646.0
2015-09-28 10:40:00,63.97,63.98,63.87,63.95,147231.0,49.8625,49.8703,49.7846,49.847,147231.0
2015-09-28 10:45:00,63.94,63.96,63.74,63.76,138858.0,49.8392,49.8547,49.6833,49.6989,138858.0
2015-09-28 10:50:00,63.77,63.82,63.67,63.81,107591.0,49.7066,49.7456,49.6287,49.7378,107591.0
2015-09-28 10:55:00,63.8,63.86,63.73,63.75,85788.0,49.73,49.7768,49.6755,49.6911,85788.0
2015-09-28 11:00:00,63.76,63.77,63.67,63.73,61125.0,49.6989,49.7066,49.6287,49.6755,61125.0
2015-09-28 11:05:00,63.72,63.79,63.7,63.7,84391.0,49.6677,49.7222,49.6521,49.6521,84391.0
2015-09-28 11:10:00,63.7,63.8,63.7,63.8,85843.0,49.6521,49.73,49.6521,49.73,85843.0
2015-09-28 11:15:00,63.79,63.81,63.73,63.74,58635.0,49.7222,49.7378,49.6755,49.6833,58635.0
2015-09-28 11:20:00,63.73,63.76,63.69,63.73,93554.0,49.6755,49.6989,49.6443,49.6755,93554.0
2015-09-28 11:25:00,63.73,63.73,63.4,63.48,114379.0,49.6755,49.6755,49.4182,49.4806,114379.0
2015-09-28 11:30:00,63.48,63.5,63.32,63.36,88561.0,49.4806,49.4962,49.3559,49.3871,88561.0
2015-09-28 11:35:00,63.35,63.37,63.3,63.32,102017.0,49.3793,49.3949,49.3403,49.3559,102017.0
2015-09-28 11:40:00,63.33,63.36,63.28,63.3,100006.0,49.3637,49.3871,49.3247,49.3403,100006.0
2015-09-28 11:45:00,63.3,63.31,63.22,63.29,168439.0,49.3403,49.3481,49.2779,49.3325,168439.0
2015-09-28 11:50:00,63.29,63.33,63.26,63.33,97237.0,49.3325,49.3637,49.3091,49.3637,97237.0
2015-09-28 11:55:00,63.32,63.33,63.28,63.28,80976.0,49.3559,49.3637,49.3247,49.3247,80976.0
2015-09-28 12:00:00,63.28,63.32,63.23,63.32,54505.0,49.3247,49.3559,49.2857,49.3559,54505.0
2015-09-28 12:05:00,63.31,63.32,63.21,63.24,101215.0,49.3481,49.3559,49.2701,49.2935,101215.0
2015-09-28 12:10:00,63.24,63.25,63.14,63.23,82595.0,49.2935,49.3013,49.2156,49.2857,82595.0
2015-09-28 12:15:00,63.23,63.25,63.18,63.2,71667.0,49.2857,49.3013,49.2468,49.2624,71667.0
2015-09-28 12:20:00,63.2,63.21,63.1,63.13,96302.0,49.2624,49.2701,49.1844,49.2078,96302.0
2015-09-28 12:25:00,63.13,63.14,63.01,63.04,90873.0,49.2078,49.2156,49.1143,49.1376,90873.0
2015-09-28 12:30:00,63.04,63.08,62.99,63.03,131633.0,49.1376,49.1688,49.0987,49.1298,131633.0
2015-09-28 12:35:00,63.02,63.2,63.02,63.14,74140.0,49.122,49.2624,49.122,49.2156,74140.0
2015-09-28 12:40:00,63.14,63.23,63.04,63.09,93953.0,49.2156,49.2857,49.1376,49.1766,93953.0
2015-09-28 12:45:00,63.09,63.18,63.03,63.17,44421.0,49.1766,49.2468,49.1298,49.239,44421.0
2015-09-28 12:50:00,63.18,63.18,63.1,63.12,73785.0,49.2468,49.2468,49.1844,49.2,73785.0
2015-09-28 12:55:00,63.13,63.26,63.09,63.19,88237.0,49.2078,49.3091,49.1766,49.2546,88237.0
2015-09-28 13:00:00,63.2,63.3,63.19,63.29,50894.0,49.2624,49.3403,49.2546,49.3325,50894.0
2015-09-28 13:05:00,63.29,63.36,63.28,63.3,74937.0,49.3325,49.3871,49.3247,49.3403,74937.0
2015-09-28 13:10:00,63.31,63.35,63.27,63.31,59476.0,49.3481,49.3793,49.3169,49.3481,59476.0
2015-09-28 13:15:00,63.32,63.32,63.21,63.26,72093.0,49.3559,49.3559,49.2701,49.3091,72093.0
2015-09-28 13:20:00,63.25,63.31,63.23,63.27,82911.0,49.3013,49.3481,49.2857,49.3169,82911.0
2015-09-28 13:25:00,63.27,63.3,63.23,63.29,61535.0,49.3169,49.3403,49.2857,49.3325,61535.0
2015-09-28 13:30:00,63.29,63.37,63.26,63.34,98797.0,49.3325,49.3949,49.3091,49.3715,98797.0
2015-09-28 13:35:00,63.34,63.39,63.33,63.38,44066.0,49.3715,49.4104,49.3637,49.4027,44066.0
2015-09-28 13:40:00,63.37,63.45,63.35,63.38,71364.0,49.3949,49.4572,49.3793,49.4027,71364.0
2015-09-28 13:45:00,63.38,63.45,63.35,63.37,61329.0,49.4027,49.4572,49.3793,49.3949,61329.0
2015-09-28 13:50:00,63.38,63.42,63.35,63.38,83149.0,49.4027,49.4338,49.3793,49.4027,83149.0
2015-09-28 13:55:00,63.38,63.42,63.36,63.4,94779.0,49.4027,49.4338,49.3871,49.4182,94779.0
2015-09-28 14:00:00,63.4,63.41,63.34,63.38,127891.0,49.4182,49.426,49.3715,49.4027,127891.0
2015-09-28 14:05:00,63.37,63.45,63.32,63.42,95035.0,49.3949,49.4572,49.3559,49.4338,95035.0
2015-09-28 14:10:00,63.41,63.42,63.36,63.4,60730.0,49.426,49.4338,49.3871,49.4182,60730.0
2015-09-28 14:15:00,63.39,63.42,63.34,63.38,149978.0,49.4104,49.4338,49.3715,49.4027,149978.0
2015-09-28 14:20:00,63.38,63.42,63.33,63.42,71265.0,49.4027,49.4338,49.3637,49.4338,71265.0
2015-09-28 14:25:00,63.42,63.51,63.4,63.51,83416.0,49.4338,49.504,49.4182,49.504,83416.0
2015-09-28 14:30:00,63.5,63.52,63.43,63.48,137019.0,49.4962,49.5118,49.4416,49.4806,137019.0
2015-09-28 14:35:00,63.48,63.53,63.46,63.52,65966.0,49.4806,49.5196,49.465,49.5118,65966.0
2015-09-28 14:40:00,63.51,63.56,63.49,63.56,57838.0,49.504,49.543,49.4884,49.543,57838.0
2015-09-28 14:45:00,63.56,63.57,63.5,63.54,97502.0,49.543,49.5508,49.4962,49.5274,97502.0
2015-09-28 14:50:00,63.53,63.54,63.41,63.46,103995.0,49.5196,49.5274,49.426,49.465,103995.0
2015-09-28 14:55:00,63.46,63.56,63.45,63.55,98489.0,49.465,49.543,49.4572,49.5352,98489.0
2015-09-28 15:00:00,63.54,63.55,63.49,63.53,102362.0,49.5274,49.5352,49.4884,49.5196,102362.0
2015-09-28 15:05:00,63.52,63.58,63.5,63.54,153887.0,49.5118,49.5585,49.4962,49.5274,153887.0
2015-09-28 15:10:00,63.53,63.56,63.49,63.56,143660.0,49.5196,49.543,49.4884,49.543,143660.0
2015-09-28 15:15:00,63.56,63.66,63.54,63.64,192929.0,49.543,49.6209,49.5274,49.6053,192929.0
2015-09-28 15:20:00,63.65,63.66,63.61,63.64,166709.0,49.6131,49.6209,49.5819,49.6053,166709.0
2015-09-28 15:25:00,63.63,63.67,63.58,63.59,118492.0,49.5975,49.6287,49.5585,49.5663,118492.0
2015-09-28 15:30:00,63.59,63.62,63.54,63.62,193288.0,49.5663,49.5897,49.5274,49.5897,193288.0
2015-09-28 15:35:00,63.61,63.77,63.61,63.69,209756.0,49.5819,49.7066,49.5819,49.6443,209756.0
2015-09-28 15:40:00,63.69,63.8,63.68,63.73,280020.0,49.6443,49.73,49.6365,49.6755,280020.0
2015-09-28 15:45:00,63.72,63.91,63.69,63.86,381512.0,49.6677,49.8158,49.6443,49.7768,381512.0
2015-09-28 15:50:00,63.86,63.91,63.8,63.82,232551.0,49.7768,49.8158,49.73,49.7456,232551.0
2015-09-28 15:55:00,63.82,63.84,63.76,63.76,527164.0,49.7456,49.7612,49.6989,49.6989,527164.0
2015-09-29 09:30:00,63.65,63.83,63.6,63.71,207853.0,49.6131,49.7534,49.5741,49.6599,207853.0
2015-09-29 09:35:00,63.74,64.23,63.69,64.1,113222.0,49.6833,50.0652,49.6443,49.9639,113222.0
2015-09-29 09:40:00,64.08,64.25,63.94,63.94,93881.0,49.9483,50.0808,49.8392,49.8392,93881.0
2015-09-29 09:45:00,63.93,64.11,63.91,63.94,108400.0,49.8314,49.9717,49.8158,49.8392,108400.0
2015-09-29 09:50:00,63.94,64.09,63.92,64.0,82081.0,49.8392,49.9561,49.8236,49.8859,82081.0
2015-09-29 09:55:00,64.0,64.56,63.98,64.34,291215.0,49.8859,50.3224,49.8703,50.1509,291215.0
2015-09-29 10:00:00,64.34,64.6,64.34,64.34,232106.0,50.1509,50.3536,50.1509,50.1509,232106.0
2015-09-29 10:05:00,64.35,64.8,64.35,64.43,232834.0,50.1587,50.5095,50.1587,50.2211,232834.0
2015-09-29 10:10:00,64.43,64.69,64.42,64.66,158474.0,50.2211,50.4238,50.2133,50.4004,158474.0
2015-09-29 10:15:00,64.66,64.98,64.6,64.94,168057.0,50.4004,50.6498,50.3536,50.6186,168057.0
2015-09-29 10:20:00,64.95,65.18,64.87,64.89,180339.0,50.6264,50.8057,50.5641,50.5797,180339.0
2015-09-29 10:25:00,64.91,65.1,64.9,65.05,128509.0,50.5952,50.7433,50.5874,50.7044,128509.0
2015-09-29 10:30:00,65.05,65.39,65.0,65.32,169532.0,50.7044,50.9694,50.6654,50.9148,169532.0
2015-09-29 10:35:00,65.32,65.34,65.18,65.25,134269.0,50.9148,50.9304,50.8057,50.8603,134269.0
2015-09-29 10:40:00,65.25,65.27,64.95,64.99,189422.0,50.8603,50.8758,50.6264,50.6576,189422.0
2015-09-29 10:45:00,65.0,65.03,64.86,64.89,102657.0,50.6654,50.6888,50.5563,50.5797,102657.0
2015-09-29 10:50:00,64.89,64.97,64.79,64.96,156834.0,50.5797,50.642,50.5017,50.6342,156834.0
2015-09-29 10:55:00,64.97,65.01,64.91,64.96,73241.0,50.642,50.6732,50.5952,50.6342,73241.0
2015-09-29 11:00:00,64.96,65.0,64.9,64.98,60526.0,50.6342,50.6654,50.5874,50.6498,60526.0
2015-09-29 11:05:00,64.97,64.98,64.71,64.71,136543.0,50.642,50.6498,50.4393,50.4393,136543.0
2015-09-29 11:10:00,64.72,64.76,64.61,64.67,78697.0,50.4471,50.4783,50.3614,50.4082,78697.0
2015-09-29 11:15:00,64.67,64.76,64.56,64.64,109891.0,50.4082,50.4783,50.3224,50.3848,109891.0
2015-09-29 11:20:00,64.64,64.85,64.62,64.8,87236.0,50.3848,50.5485,50.3692,50.5095,87236.0
2015-09-29 11:25:00,64.8,64.87,64.75,64.76,55566.0,50.5095,50.5641,50.4705,50.4783,55566.0
2015-09-29 11:30:00,64.76,64.79,64.63,64.65,106413.0,50.4783,50.5017,50.377,50.3926,106413.0
2015-09-29 11:35:00,64.66,64.8,64.53,64.78,79371.0,50.4004,50.5095,50.299,50.4939,79371.0
2015-09-29 11:40:00,64.77,64.82,64.72,64.76,84565.0,50.4861,50.5251,50.4471,50.4783,84565.0
2015-09-29 11:45:00,64.76,64.8,64.7,64.74,61119.0,50.4783,50.5095,50.4316,50.4627,61119.0
2015-09-29 11:50:00,64.75,64.85,64.73,64.82,83418.0,50.4705,50.5485,50.4549,50.5251,83418.0
2015-09-29 11:55:00,64.81,64.83,64.67,64.67,79495.0,50.5173,50.5329,50.4082,50.4082,79495.0
2015-09-29 12:00:00,64.67,64.7,64.56,64.62,44018.0,50.4082,50.4316,50.3224,50.3692,44018.0
2015-09-29 12:05:00,64.62,64.65,64.56,64.61,45455.0,50.3692,50.3926,50.3224,50.3614,45455.0
2015-09-29 12:10:00,64.61,64.61,64.42,64.52,80037.0,50.3614,50.3614,50.2133,50.2912,80037.0
2015-09-29 12:15:00,64.52,64.61,64.5,64.5,76874.0,50.2912,50.3614,50.2757,50.2757,76874.0
2015-09-29 12:20:00,64.5,64.56,64.47,64.5,64708.0,50.2757,50.3224,50.2523,50.2757,64708.0
2015-09-29 12:25:00,64.5,64.54,64.46,64.51,73744.0,50.2757,50.3068,50.2445,50.2835,73744.0
2015-09-29 12:30:00,64.51,64.51,64.43,64.47,71771.0,50.2835,50.2835,50.2211,50.2523,71771.0
2015-09-29 12:35:00,64.47,64.47,64.27,64.3,147927.0,50.2523,50.2523,50.0964,50.1198,147927.0
2015-09-29 12:40:00,64.28,64.34,64.24,64.34,65463.0,50.1042,50.1509,50.073,50.1509,65463.0
2015-09-29 12:45:00,64.34,64.34,64.19,64.26,103183.0,50.1509,50.1509,50.034,50.0886,103183.0
2015-09-29 12:50:00,64.27,64.3,64.2,64.26,76858.0,50.0964,50.1198,50.0418,50.0886,76858.0
2015-09-29 12:55:00,64.25,64.26,64.04,64.06,171883.0,50.0808,50.0886,49.9171,49.9327,171883.0
2015-09-29 13:00:00,64.06,64.06,64.01,64.01,74560.0,49.9327,49.9327,49.8937,49.8937,74560.0
2015-09-29 13:05:00,64.01,64.03,63.96,63.99,115745.0,49.8937,49.9093,49.8547,49.8781,115745.0
2015-09-29 13:10:00,63.99,64.07,63.97,64.02,47966.0,49.8781,49.9405,49.8625,49.9015,47966.0
2015-09-29 13:15:00,64.02,64.12,63.97,64.11,49724.0,49.9015,49.9795,49.8625,49.9717,49724.0
2015-09-29 13:20:00,64.12,64.13,63.99,64.03,60848.0,49.9795,49.9873,49.8781,49.9093,60848.0
2015-09-29 13:25:00,64.02,64.17,64.01,64.14,54034.0,49.9015,50.0184,49.8937,49.9951,54034.0
2015-09-29 13:30:00,64.15,64.29,64.14,64.25,75287.0,50.0028,50.112,49.9951,50.0808,75287.0
2015-09-29 13:35:00,64.25,64.32,64.25,64.31,42190.0,50.0808,50.1354,50.0808,50.1276,42190.0
2015-09-29 13:40:00,64.31,64.39,64.3,64.37,65581.0,50.1276,50.1899,50.1198,50.1743,65581.0
2015-09-29 13:45:00,64.37,64.38,64.28,64.31,44967.0,50.1743,50.1821,50.1042,50.1276,44967.0
2015-09-29 13:50:00,64.31,64.32,64.23,64.27,35255.0,50.1276,50.1354,50.0652,50.0964,35255.0
2015-09-29 13:55:00,64.28,64.34,64.27,64.3,34681.0,50.1042,50.1509,50.0964,50.1198,34681.0
2015-09-29 14:00:00,64.3,64.35,64.16,64.19,60718.0,50.1198,50.1587,50.0106,50.034,60718.0
2015-09-29 14:05:00,64.19,64.24,64.18,64.24,25011.0,50.034,50.073,50.0262,50.073,25011.0
2015-09-29 14:10:00,64.24,64.26,64.19,64.2,39329.0,50.073,50.0886,50.034,50.0418,39329.0
2015-09-29 14:15:00,64.2,64.27,64.15,64.25,50920.0,50.0418,50.0964,50.0028,50.0808,50920.0
2015-09-29 14:20:00,64.26,64.29,64.22,64.28,81698.0,50.0886,50.112,50.0574,50.1042,81698.0
2015-09-29 14:25:00,64.28,64.41,64.28,64.36,46570.0,50.1042,50.2055,50.1042,50.1665,46570.0
2015-09-29 14:30:00,64.36,64.39,64.29,64.29,30195.0,50.1665,50.1899,50.112,50.112,30195.0
2015-09-29 14:35:00,64.3,64.32,64.18,64.23,82496.0,50.1198,50.1354,50.0262,50.0652,82496.0
2015-09-29 14:40:00,64.23,64.24,64.16,64.18,42891.0,50.0652,50.073,50.0106,50.0262,42891.0
2015-09-29 14:45:00,64.17,64.19,64.09,64.1,57224.0,50.0184,50.034,49.9561,49.9639,57224.0
2015-09-29 14:50:00,64.1,64.22,64.08,64.21,61845.0,49.9639,50.0574,49.9483,50.0496,61845.0
2015-09-29 14:55:00,64.22,64.25,64.16,64.16,49372.0,50.0574,50.0808,50.0106,50.0106,49372.0
2015-09-29 15:00:00,64.17,64.24,64.11,64.21,90755.0,50.0184,50.073,49.9717,50.0496,90755.0
2015-09-29 15:05:00,64.23,64.28,64.15,64.17,83256.0,50.0652,50.1042,50.0028,50.0184,83256.0
2015-09-29 15:10:00,64.17,64.24,64.15,64.23,179932.0,50.0184,50.073,50.0028,50.0652,179932.0
2015-09-29 15:15:00,64.22,64.27,64.16,64.19,45773.0,50.0574,50.0964,50.0106,50.034,45773.0
2015-09-29 15:20:00,64.2,64.2,64.1,64.13,102339.0,50.0418,50.0418,49.9639,49.9873,102339.0
2015-09-29 15:25:00,64.12,64.18,64.07,64.13,66419.0,49.9795,50.0262,49.9405,49.9873,66419.0
2015-09-29 15:30:00,64.13,64.28,64.13,64.22,125926.0,49.9873,50.1042,49.9873,50.0574,125926.0
2015-09-29 15:35:00,64.21,64.33,64.15,64.19,134901.0,50.0496,50.1431,50.0028,50.034,134901.0
2015-09-29 15:40:00,64.18,64.18,64.09,64.16,114259.0,50.0262,50.0262,49.9561,50.0106,114259.0
2015-09-29 15:45:00,64.14,64.28,64.07,64.27,149941.0,49.9951,50.1042,49.9405,50.0964,149941.0
2015-09-29 15:50:00,64.26,64.37,64.22,64.32,229555.0,50.0886,50.1743,50.0574,50.1354,229555.0
2015-09-29 15:55:00,64.32,64.4,64.26,64.32,337420.0,50.1354,50.1977,50.0886,50.1354,337420.0
2015-09-30 09:30:00,64.95,65.22,64.69,65.13,182263.0,50.6264,50.8369,50.4238,50.7667,182263.0
2015-09-30 09:35:00,65.12,65.38,65.02,65.11,114096.0,50.7589,50.9616,50.681,50.7511,114096.0
2015-09-30 09:40:00,65.11,65.13,64.59,64.67,96755.0,50.7511,50.7667,50.3458,50.4082,96755.0
2015-09-30 09:45:00,64.65,64.91,64.56,64.81,109417.0,50.3926,50.5952,50.3224,50.5173,109417.0
2015-09-30 09:50:00,64.81,64.83,64.68,64.81,71225.0,50.5173,50.5329,50.416,50.5173,71225.0
2015-09-30 09:55:00,64.81,65.11,64.81,65.09,137567.0,50.5173,50.7511,50.5173,50.7355,137567.0
2015-09-30 10:00:00,65.09,65.25,65.05,65.19,144829.0,50.7355,50.8603,50.7044,50.8135,144829.0
2015-09-30 10:05:00,65.19,65.49,65.16,65.41,297067.0,50.8135,51.0473,50.7901,50.985,297067.0
2015-09-30 10:10:00,65.41,65.41,65.16,65.29,115748.0,50.985,50.985,50.7901,50.8914,115748.0
2015-09-30 10:15:00,65.28,65.32,65.22,65.25,112381.0,50.8836,50.9148,50.8369,50.8603,112381.0
2015-09-30 10:20:00,65.26,65.44,65.25,65.42,133742.0,50.8681,51.0084,50.8603,50.9928,133742.0
2015-09-30 10:25:00,65.43,65.64,65.42,65.45,158441.0,51.0006,51.1643,50.9928,51.0162,158441.0
2015-09-30 10:30:00,65.45,65.45,65.09,65.09,111405.0,51.0162,51.0162,50.7355,50.7355,111405.0
2015-09-30 10:35:00,65.1,65.29,65.06,65.24,75842.0,50.7433,50.8914,50.7122,50.8525,75842.0
2015-09-30 10:40:00,65.24,65.25,65.11,65.13,42493.0,50.8525,50.8603,50.7511,50.7667,42493.0
2015-09-30 10:45:00,65.13,65.17,65.06,65.16,65379.0,50.7667,50.7979,50.7122,50.7901,65379.0
2015-09-30 10:50:00,65.17,65.26,65.16,65.24,69192.0,50.7979,50.8681,50.7901,50.8525,69192.0
2015-09-30 10:55:00,65.23,65.3,65.09,65.17,80635.0,50.8447,50.8992,50.7355,50.7979,80635.0
2015-09-30 11:00:00,65.18,65.21,65.09,65.15,34266.0,50.8057,50.8291,50.7355,50.7823,34266.0
2015-09-30 11:05:00,65.15,65.17,65.09,65.12,28806.0,50.7823,50.7979,50.7355,50.7589,28806.0
2015-09-30 11:10:00,65.11,65.2,65.11,65.15,58211.0,50.7511,50.8213,50.7511,50.7823,58211.0
2015-09-30 11:15:00,65.15,65.21,65.08,65.13,69019.0,50.7823,50.8291,50.7277,50.7667,69019.0
2015-09-30 11:20:00,65.12,65.15,65.0,65.03,131537.0,50.7589,50.7823,50.6654,50.6888,131537.0
2015-09-30 11:25:00,65.03,65.07,64.89,64.96,72136.0,50.6888,50.72,50.5797,50.6342,72136.0
2015-09-30 11:30:00,64.97,65.0,64.93,64.95,37046.0,50.642,50.6654,50.6108,50.6264,37046.0
2015-09-30 11:35:00,64.94,64.94,64.82,64.84,56698.0,50.6186,50.6186,50.5251,50.5407,56698.0
2015-09-30 11:40:00,64.85,64.87,64.69,64.74,68041.0,50.5485,50.5641,50.4238,50.4627,68041.0
2015-09-30 11:45:00,64.74,64.78,64.69,64.73,51844.0,50.4627,50.4939,50.4238,50.4549,51844.0
2015-09-30 11:50:00,64.73,64.8,64.69,64.79,40378.0,50.4549,50.5095,50.4238,50.5017,40378.0
2015-09-30 11:55:00,64.79,64.79,64.7,64.77,65798.0,50.5017,50.5017,50.4316,50.4861,65798.0
2015-09-30 12:00:00,64.77,64.82,64.75,64.81,45385.0,50.4861,50.5251,50.4705,50.5173,45385.0
2015-09-30 12:05:00,64.81,64.81,64.57,64.59,93809.0,50.5173,50.5173,50.3302,50.3458,93809.0
2015-09-30 12:10:00,64.59,64.66,64.57,64.64,48880.0,50.3458,50.4004,50.3302,50.3848,48880.0
2015-09-30 12:15:00,64.64,64.64,64.42,64.48,75632.0,50.3848,50.3848,50.2133,50.2601,75632.0
2015-09-30 12:20:00,64.47,64.53,64.37,64.48,71629.0,50.2523,50.299,50.1743,50.2601,71629.0
2015-09-30 12:25:00,64.48,64.75,64.47,64.67,79811.0,50.2601,50.4705,50.2523,50.4082,79811.0
2015-09-30 12:30:00,64.68,64.68,64.53,64.57,30658.0,50.416,50.416,50.299,50.3302,30658.0
2015-09-30 12:35:00,64.57,64.58,64.43,64.46,44597.0,50.3302,50.338,50.2211,50.2445,44597.0
2015-09-30 12:40:00,64.45,64.46,64.37,64.39,34093.0,50.2367,50.2445,50.1743,50.1899,34093.0
2015-09-30 12:45:00,64.4,64.4,64.15,64.22,73578.0,50.1977,50.1977,50.0028,50.0574,73578.0
2015-09-30 12:50:00,64.24,64.32,64.21,64.32,34102.0,50.073,50.1354,50.0496,50.1354,34102.0
2015-09-30 12:55:00,64.31,64.4,64.3,64.4,33273.0,50.1276,50.1977,50.1198,50.1977,33273.0
2015-09-30 13:00:00,64.39,64.43,64.33,64.37,38286.0,50.1899,50.2211,50.1431,50.1743,38286.0
2015-09-30 13:05:00,64.38,64.45,64.37,64.4,39151.0,50.1821,50.2367,50.1743,50.1977,39151.0
2015-09-30 13:10:00,64.4,64.44,64.39,64.39,39431.0,50.1977,50.2289,50.1899,50.1899,39431.0
2015-09-30 13:15:00,64.39,64.51,64.36,64.49,48712.0,50.1899,50.2835,50.1665,50.2679,48712.0
2015-09-30 13:20:00,64.49,64.52,64.37,64.43,40624.0,50.2679,50.2912,50.1743,50.2211,40624.0
2015-09-30 13:25:00,64.42,64.49,64.4,64.49,35381.0,50.2133,50.2679,50.1977,50.2679,35381.0
2015-09-30 13:30:00,64.5,64.52,64.45,64.46,40540.0,50.2757,50.2912,50.2367,50.2445,40540.0
2015-09-30 13:35:00,64.46,64.48,64.39,64.46,24074.0,50.2445,50.2601,50.1899,50.2445,24074.0
2015-09-30 13:40:00,64.46,64.59,64.45,64.58,53006.0,50.2445,50.3458,50.2367,50.338,53006.0
2015-09-30 13:45:00,64.58,64.59,64.5,64.59,40003.0,50.338,50.3458,50.2757,50.3458,40003.0
2015-09-30 13:50:00,64.59,64.68,64.56,64.64,74184.0,50.3458,50.416,50.3224,50.3848,74184.0
2015-09-30 13:55:00,64.64,64.64,64.53,64.55,35086.0,50.3848,50.3848,50.299,50.3146,35086.0
2015-09-30 14:00:00,64.55,64.59,64.53,64.55,46906.0,50.3146,50.3458,50.299,50.3146,46906.0
2015-09-30 14:05:00,64.54,64.59,64.52,64.57,56896.0,50.3068,50.3458,50.2912,50.3302,56896.0
2015-09-30 14:10:00,64.56,64.7,64.56,64.7,54438.0,50.3224,50.4316,50.3224,50.4316,54438.0
2015-09-30 14:15:00,64.7,64.71,64.62,64.7,215444.0,50.4316,50.4393,50.3692,50.4316,215444.0
2015-09-30 14:20:00,64.7,64.81,64.68,64.8,52525.0,50.4316,50.5173,50.416,50.5095,52525.0
2015-09-30 14:25:00,64.8,64.8,64.67,64.77,44453.0,50.5095,50.5095,50.4082,50.4861,44453.0
2015-09-30 14:30:00,64.78,64.81,64.66,64.7,45055.0,50.4939,50.5173,50.4004,50.4316,45055.0
2015-09-30 14:35:00,64.71,64.76,64.69,64.7,40592.0,50.4393,50.4783,50.4238,50.4316,40592.0
2015-09-30 14:40:00,64.7,64.77,64.68,64.76,44834.0,50.4316,50.4861,50.416,50.4783,44834.0
2015-09-30 14:45:00,64.76,64.9,64.76,64.88,76765.0,50.4783,50.5874,50.4783,50.5719,76765.0
2015-09-30 14:50:00,64.89,64.97,64.88,64.96,51161.0,50.5797,50.642,50.5719,50.6342,51161.0
2015-09-30 14:55:00,64.97,65.04,64.95,65.01,83575.0,50.642,50.6966,50.6264,50.6732,83575.0
2015-09-30 15:00:00,65.0,65.03,64.78,64.84,98941.0,50.6654,50.6888,50.4939,50.5407,98941.0
2015-09-30 15:05:00,64.85,64.94,64.81,64.92,68226.0,50.5485,50.6186,50.5173,50.603,68226.0
2015-09-30 15:10:00,64.92,64.97,64.89,64.94,81190.0,50.603,50.642,50.5797,50.6186,81190.0
2015-09-30 15:15:00,64.95,65.02,64.89,65.01,90315.0,50.6264,50.681,50.5797,50.6732,90315.0
2015-09-30 15:20:00,65.0,65.09,64.91,64.95,153045.0,50.6654,50.7355,50.5952,50.6264,153045.0
2015-09-30 15:25:00,64.94,65.1,64.94,65.09,91088.0,50.6186,50.7433,50.6186,50.7355,91088.0
2015-09-30 15:30:00,65.1,65.24,65.08,65.24,144097.0,50.7433,50.8525,50.7277,50.8525,144097.0
2015-09-30 15:35:00,65.24,65.28,65.18,65.23,118208.0,50.8525,50.8836,50.8057,50.8447,118208.0
2015-09-30 15:40:00,65.24,65.33,65.22,65.27,150166.0,50.8525,50.9226,50.8369,50.8758,150166.0
2015-09-30 15:45:00,65.27,65.39,65.23,65.31,201691.0,50.8758,50.9694,50.8447,50.907,201691.0
2015-09-30 15:50:00,65.31,65.42,65.28,65.42,223456.0,50.907,50.9928,50.8836,50.9928,223456.0
2015-09-30 15:55:00,65.42,65.47,65.34,65.35,431819.0,50.9928,51.0317,50.9304,50.9382,431819.0
2015-10-01 09:30:00,65.63,66.1,65.6,65.8,165720.0,51.1565,51.5228,51.1331,51.289,165720.0
2015-10-01 09:35:00,65.8,65.8,64.51,65.07,269293.0,51.289,51.289,50.2835,50.72,269293.0
2015-10-01 09:40:00,65.07,65.31,64.94,64.97,126093.0,50.72,50.907,50.6186,50.642,126093.0
2015-10-01 09:45:00,64.95,65.19,64.94,65.08,103476.0,50.6264,50.8135,50.6186,50.7277,103476.0
2015-10-01 09:50:00,65.09,65.28,64.95,65.22,116962.0,50.7355,50.8836,50.6264,50.8369,116962.0
2015-10-01 09:55:00,65.21,65.33,65.09,65.1,151162.0,50.8291,50.9226,50.7355,50.7433,151162.0
2015-10-01 10:00:00,65.1,65.23,65.01,65.06,108125.0,50.7433,50.8447,50.6732,50.7122,108125.0
2015-10-01 10:05:00,65.04,65.27,65.0,65.16,96946.0,50.6966,50.8758,50.6654,50.7901,96946.0
2015-10-01 10:10:00,65.14,65.27,64.97,65.03,109035.0,50.7745,50.8758,50.642,50.6888,109035.0
2015-10-01 10:15:00,65.02,65.1,64.9,64.94,104138.0,50.681,50.7433,50.5874,50.6186,104138.0
2015-10-01 10:20:00,64.93,65.13,64.82,65.02,141483.0,50.6108,50.7667,50.5251,50.681,141483.0
2015-10-01 10:25:00,65.03,65.16,64.93,64.94,43328.0,50.6888,50.7901,50.6108,50.6186,43328.0
2015-10-01 10:30:00,64.92,64.98,64.72,64.77,55528.0,50.603,50.6498,50.4471,50.4861,55528.0
2015-10-01 10:35:00,64.76,64.93,64.71,64.86,85743.0,50.4783,50.6108,50.4393,50.5563,85743.0
2015-10-01 10:40:00,64.85,64.86,64.62,64.68,47579.0,50.5485,50.5563,50.3692,50.416,47579.0
2015-10-01 10:45:00,64.69,64.73,64.61,64.64,61192.0,50.4238,50.4549,50.3614,50.3848,61192.0
2015-10-01 10:50:00,64.62,64.65,64.31,64.32,91209.0,50.3692,50.3926,50.1276,50.1354,91209.0
2015-10-01 10:55:00,64.32,64.45,64.31,64.37,101337.0,50.1354,50.2367,50.1276,50.1743,101337.0
2015-10-01 11:00:00,64.35,64.4,64.18,64.25,102609.0,50.1587,50.1977,50.0262,50.0808,102609.0
2015-10-01 11:05:00,64.24,64.28,64.18,64.22,78573.0,50.073,50.1042,50.0262,50.0574,78573.0
2015-10-01 11:10:00,64.22,64.27,64.08,64.09,107442.0,50.0574,50.0964,49.9483,49.9561,107442.0
2015-10-01 11:15:00,64.09,64.22,64.09,64.2,84203.0,49.9561,50.0574,49.9561,50.0418,84203.0
2015-10-01 11:20:00,64.2,64.32,64.16,64.27,69391.0,50.0418,50.1354,50.0106,50.0964,69391.0
2015-10-01 11:25:00,64.27,64.34,64.25,64.32,56694.0,50.0964,50.1509,50.0808,50.1354,56694.0
2015-10-01 11:30:00,64.34,64.39,64.18,64.19,62937.0,50.1509,50.1899,50.0262,50.034,62937.0
2015-10-01 11:35:00,64.2,64.28,64.17,64.25,117058.0,50.0418,50.1042,50.0184,50.0808,117058.0
2015-10-01 11:40:00,64.26,64.4,64.2,64.23,102649.0,50.0886,50.1977,50.0418,50.0652,102649.0
2015-10-01 11:45:00,64.23,64.3,64.06,64.09,124798.0,50.0652,50.1198,49.9327,49.9561,124798.0
2015-10-01 11:50:00,64.1,64.11,63.95,63.95,57535.0,49.9639,49.9717,49.847,49.847,57535.0
2015-10-01 11:55:00,63.95,63.98,63.74,63.84,178404.0,49.847,49.8703,49.6833,49.7612,178404.0
2015-10-01 12:00:00,63.85,63.96,63.79,63.82,55419.0,49.769,49.8547,49.7222,49.7456,55419.0
2015-10-01 12:05:00,63.81,63.82,63.61,63.75,106950.0,49.7378,49.7456,49.5819,49.6911,106950.0
2015-10-01 12:10:00,63.76,63.94,63.72,63.9,43231.0,49.6989,49.8392,49.6677,49.808,43231.0
2015-10-01 12:15:00,63.89,63.9,63.82,63.9,30012.0,49.8002,49.808,49.7456,49.808,30012.0
2015-10-01 12:20:00,63.9,63.97,63.85,63.9,62183.0,49.808,49.8625,49.769,49.808,62183.0
2015-10-01 12:25:00,63.91,64.11,63.9,64.02,43661.0,49.8158,49.9717,49.808,49.9015,43661.0
2015-10-01 12:30:00,64.01,64.03,63.91,64.0,28691.0,49.8937,49.9093,49.8158,49.8859,28691.0
2015-10-01 12:35:00,63.99,64.02,63.93,64.01,20685.0,49.8781,49.9015,49.8314,49.8937,20685.0
2015-10-01 12:40:00,64.02,64.03,63.93,63.97,50275.0,49.9015,49.9093,49.8314,49.8625,50275.0
2015-10-01 12:45:00,63.97,63.97,63.84,63.85,30828.0,49.8625,49.8625,49.7612,49.769,30828.0
2015-10-01 12:50:00,63.86,63.96,63.85,63.93,30803.0,49.7768,49.8547,49.769,49.8314,30803.0
2015-10-01 12:55:00,63.94,64.06,63.93,63.96,45016.0,49.8392,49.9327,49.8314,49.8547,45016.0
2015-10-01 13:00:00,63.95,63.98,63.9,63.9,34808.0,49.847,49.8703,49.808,49.808,34808.0
2015-10-01 13:05:00,63.9,64.01,63.9,63.99,35766.0,49.808,49.8937,49.808,49.8781,35766.0
2015-10-01 13:10:00,63.99,64.01,63.92,63.97,36239.0,49.8781,49.8937,49.8236,49.8625,36239.0
2015-10-01 13:15:00,63.97,64.08,63.96,64.01,71583.0,49.8625,49.9483,49.8547,49.8937,71583.0
2015-10-01 13:20:00,64.0,64.02,63.95,64.0,25857.0,49.8859,49.9015,49.847,49.8859,25857.0
2015-10-01 13:25:00,64.0,64.02,63.93,63.95,56366.0,49.8859,49.9015,49.8314,49.847,56366.0
2015-10-01 13:30:00,63.96,64.02,63.96,64.0,29757.0,49.8547,49.9015,49.8547,49.8859,29757.0
2015-10-01 13:35:00,63.99,64.11,63.94,63.99,74462.0,49.8781,49.9717,49.8392,49.8781,74462.0
2015-10-01 13:40:00,64.0,64.04,63.97,64.0,34885.0,49.8859,49.9171,49.8625,49.8859,34885.0
2015-10-01 13:45:00,64.0,64.21,63.99,64.21,52370.0,49.8859,50.0496,49.8781,50.0496,52370.0
2015-10-01 13:50:00,64.2,64.25,64.15,64.22,81142.0,50.0418,50.0808,50.0028,50.0574,81142.0
2015-10-01 13:55:00,64.22,64.29,64.13,64.15,75265.0,50.0574,50.112,49.9873,50.0028,75265.0
2015-10-01 14:00:00,64.15,64.15,64.02,64.03,77590.0,50.0028,50.0028,49.9015,49.9093,77590.0
2015-10-01 14:05:00,64.03,64.35,64.03,64.29,129024.0,49.9093,50.1587,49.9093,50.112,129024.0
2015-10-01 14:10:00,64.29,64.36,64.28,64.29,112524.0,50.112,50.1665,50.1042,50.112,112524.0
2015-10-01 14:15:00,64.3,64.4,64.3,64.36,43180.0,50.1198,50.1977,50.1198,50.1665,43180.0
2015-10-01 14:20:00,64.35,64.36,64.2,64.27,76836.0,50.1587,50.1665,50.0418,50.0964,76836.0
2015-10-01 14:25:00,64.27,64.3,64.22,64.28,52624.0,50.0964,50.1198,50.0574,50.1042,52624.0
2015-10-01 14:30:00,64.29,64.38,64.29,64.3,61994.0,50.112,50.1821,50.112,50.1198,61994.0
2015-10-01 14:35:00,64.3,64.36,64.26,64.36,36368.0,50.1198,50.1665,50.0886,50.1665,36368.0
2015-10-01 14:40:00,64.37,64.4,64.25,64.25,93547.0,50.1743,50.1977,50.0808,50.0808,93547.0
2015-10-01 14:45:00,64.26,64.33,64.15,64.18,138291.0,50.0886,50.1431,50.0028,50.0262,138291.0
2015-10-01 14:50:00,64.19,64.27,64.13,64.23,137111.0,50.034,50.0964,49.9873,50.0652,137111.0
2015-10-01 14:55:00,64.24,64.34,64.24,64.27,124728.0,50.073,50.1509,50.073,50.0964,124728.0
2015-10-01 15:00:00,64.27,64.35,64.26,64.26,110210.0,50.0964,50.1587,50.0886,50.0886,110210.0
2015-10-01 15:05:00,64.26,64.31,64.22,64.26,60953.0,50.0886,50.1276,50.0574,50.0886,60953.0
2015-10-01 15:10:00,64.26,64.34,64.25,64.33,61670.0,50.0886,50.1509,50.0808,50.1431,61670.0
2015-10-01 15:15:00,64.33,64.34,64.22,64.28,122762.0,50.1431,50.1509,50.0574,50.1042,122762.0
2015-10-01 15:20:00,64.27,64.35,64.22,64.32,123813.0,50.0964,50.1587,50.0574,50.1354,123813.0
2015-10-01 15:25:00,64.32,64.33,64.21,64.26,80774.0,50.1354,50.1431,50.0496,50.0886,80774.0
2015-10-01 15:30:00,64.26,64.26,64.17,64.24,89758.0,50.0886,50.0886,50.0184,50.073,89758.0
2015-10-01 15:35:00,64.24,64.24,64.07,64.11,118532.0,50.073,50.073,49.9405,49.9717,118532.0
2015-10-01 15:40:00,64.11,64.15,64.08,64.09,136530.0,49.9717,50.0028,49.9483,49.9561,136530.0
2015-10-01 15:45:00,64.1,64.26,64.1,64.25,195703.0,49.9639,50.0886,49.9639,50.0808,195703.0
2015-10-01 15:50:00,64.25,64.34,64.22,64.3,171200.0,50.0808,50.1509,50.0574,50.1198,171200.0
2015-10-01 15:55:00,64.31,64.4,64.3,64.38,309753.0,50.1276,50.1977,50.1198,50.1821,309753.0
2015-10-02 09:30:00,63.79,63.93,63.12,63.43,226366.0,49.7222,49.8314,49.2,49.4416,226366.0
2015-10-02 09:35:00,63.4,63.48,63.11,63.17,215081.0,49.4182,49.4806,49.1922,49.239,215081.0
2015-10-02 09:40:00,63.18,63.5,63.1,63.46,232944.0,49.2468,49.4962,49.1844,49.465,232944.0
2015-10-02 09:45:00,63.44,63.45,63.21,63.3,157301.0,49.4494,49.4572,49.2701,49.3403,157301.0
2015-10-02 09:50:00,63.29,63.3,63.14,63.21,128788.0,49.3325,49.3403,49.2156,49.2701,128788.0
2015-10-02 09:55:00,63.21,63.58,63.19,63.58,116301.0,49.2701,49.5585,49.2546,49.5585,116301.0
2015-10-02 10:00:00,63.55,63.85,63.45,63.69,148080.0,49.5352,49.769,49.4572,49.6443,148080.0
2015-10-02 10:05:00,63.68,63.7,63.58,63.67,77358.0,49.6365,49.6521,49.5585,49.6287,77358.0
2015-10-02 10:10:00,63.67,63.95,63.64,63.91,112203.0,49.6287,49.847,49.6053,49.8158,112203.0
2015-10-02 10:15:00,63.92,64.03,63.91,63.98,160198.0,49.8236,49.9093,49.8158,49.8703,160198.0
2015-10-02 10:20:00,63.98,64.03,63.9,63.94,148782.0,49.8703,49.9093,49.808,49.8392,148782.0
2015-10-02 10:25:00,63.94,63.98,63.8,63.8,100517.0,49.8392,49.8703,49.73,49.73,100517.0
2015-10-02 10:30:00,63.79,63.81,63.73,63.76,56145.0,49.7222,49.7378,49.6755,49.6989,56145.0
2015-10-02 10:35:00,63.75,63.81,63.66,63.8,64278.0,49.6911,49.7378,49.6209,49.73,64278.0
2015-10-02 10:40:00,63.79,63.97,63.78,63.93,73812.0,49.7222,49.8625,49.7144,49.8314,73812.0
2015-10-02 10:45:00,63.93,63.97,63.84,63.97,38736.0,49.8314,49.8625,49.7612,49.8625,38736.0
2015-10-02 10:50:00,63.96,64.01,63.92,63.97,42647.0,49.8547,49.8937,49.8236,49.8625,42647.0
2015-10-02 10:55:00,63.98,64.08,63.97,64.06,61546.0,49.8703,49.9483,49.8625,49.9327,61546.0
2015-10-02 11:00:00,64.06,64.23,64.05,64.23,158805.0,49.9327,50.0652,49.9249,50.0652,158805.0
2015-10-02 11:05:00,64.22,64.37,64.19,64.32,69637.0,50.0574,50.1743,50.034,50.1354,69637.0
2015-10-02 11:10:00,64.33,64.47,64.32,64.45,81852.0,50.1431,50.2523,50.1354,50.2367,81852.0
2015-10-02 11:15:00,64.45,64.51,64.44,64.5,78629.0,50.2367,50.2835,50.2289,50.2757,78629.0
2015-10-02 11:20:00,64.5,64.53,64.41,64.45,133482.0,50.2757,50.299,50.2055,50.2367,133482.0
2015-10-02 11:25:00,64.45,64.55,64.45,64.53,138314.0,50.2367,50.3146,50.2367,50.299,138314.0
2015-10-02 11:30:00,64.53,64.68,64.51,64.64,115823.0,50.299,50.416,50.2835,50.3848,115823.0
2015-10-02 11:35:00,64.65,64.76,64.63,64.68,82218.0,50.3926,50.4783,50.377,50.416,82218.0
2015-10-02 11:40:00,64.68,64.71,64.51,64.57,77756.0,50.416,50.4393,50.2835,50.3302,77756.0
2015-10-02 11:45:00,64.56,64.63,64.48,64.56,41887.0,50.3224,50.377,50.2601,50.3224,41887.0
2015-10-02 11:50:00,64.56,64.69,64.5,64.68,40284.0,50.3224,50.4238,50.2757,50.416,40284.0
2015-10-02 11:55:00,64.68,64.76,64.63,64.72,95709.0,50.416,50.4783,50.377,50.4471,95709.0
2015-10-02 12:00:00,64.73,64.76,64.71,64.74,53137.0,50.4549,50.4783,50.4393,50.4627,53137.0
2015-10-02 12:05:00,64.75,64.77,64.72,64.75,108397.0,50.4705,50.4861,50.4471,50.4705,108397.0
2015-10-02 12:10:00,64.75,64.99,64.72,64.95,146966.0,50.4705,50.6576,50.4471,50.6264,146966.0
2015-10-02 12:15:00,64.95,65.01,64.94,65.0,107460.0,50.6264,50.6732,50.6186,50.6654,107460.0
2015-10-02 12:20:00,65.0,65.02,64.97,64.99,146075.0,50.6654,50.681,50.642,50.6576,146075.0
2015-10-02 12:25:00,64.99,65.05,64.96,65.05,43886.0,50.6576,50.7044,50.6342,50.7044,43886.0
2015-10-02 12:30:00,65.07,65.19,65.01,65.04,95856.0,50.72,50.8135,50.6732,50.6966,95856.0
2015-10-02 12:35:00,65.04,65.1,65.02,65.02,41579.0,50.6966,50.7433,50.681,50.681,41579.0
2015-10-02 12:40:00,65.01,65.1,64.98,65.08,35104.0,50.6732,50.7433,50.6498,50.7277,35104.0
2015-10-02 12:45:00,65.08,65.18,65.07,65.17,44256.0,50.7277,50.8057,50.72,50.7979,44256.0
2015-10-02 12:50:00,65.16,65.3,65.15,65.25,115633.0,50.7901,50.8992,50.7823,50.8603,115633.0
2015-10-02 12:55:00,65.26,65.36,65.2,65.29,77707.0,50.8681,50.946,50.8213,50.8914,77707.0
2015-10-02 13:00:00,65.3,65.38,65.29,65.35,113054.0,50.8992,50.9616,50.8914,50.9382,113054.0
2015-10-02 13:05:00,65.35,65.48,65.33,65.45,245878.0,50.9382,51.0395,50.9226,51.0162,245878.0
2015-10-02 13:10:00,65.45,65.66,65.44,65.66,142539.0,51.0162,51.1798,51.0084,51.1798,142539.0
2015-10-02 13:15:00,65.67,65.73,65.5,65.52,117146.0,51.1876,51.2344,51.0551,51.0707,117146.0
2015-10-02 13:20:00,65.53,65.54,65.37,65.39,109370.0,51.0785,51.0863,50.9538,50.9694,109370.0
2015-10-02 13:25:00,65.39,65.52,65.35,65.47,42724.0,50.9694,51.0707,50.9382,51.0317,42724.0
2015-10-02 13:30:00,65.48,65.54,65.46,65.47,37518.0,51.0395,51.0863,51.0239,51.0317,37518.0
2015-10-02 13:35:00,65.48,65.5,65.26,65.29,48137.0,51.0395,51.0551,50.8681,50.8914,48137.0
2015-10-02 13:40:00,65.29,65.43,65.21,65.43,67588.0,50.8914,51.0006,50.8291,51.0006,67588.0
2015-10-02 13:45:00,65.42,65.46,65.4,65.43,109379.0,50.9928,51.0239,50.9772,51.0006,109379.0
2015-10-02 13:50:00,65.43,65.45,65.38,65.39,59556.0,51.0006,51.0162,50.9616,50.9694,59556.0
2015-10-02 13:55:00,65.39,65.45,65.31,65.33,139608.0,50.9694,51.0162,50.907,50.9226,139608.0
2015-10-02 14:00:00,65.34,65.4,65.23,65.4,72867.0,50.9304,50.9772,50.8447,50.9772,72867.0
2015-10-02 14:05:00,65.41,65.46,65.39,65.44,68121.0,50.985,51.0239,50.9694,51.0084,68121.0
2015-10-02 14:10:00,65.45,65.45,65.33,65.39,42473.0,51.0162,51.0162,50.9226,50.9694,42473.0
2015-10-02 14:15:00,65.39,65.44,65.37,65.43,37572.0,50.9694,51.0084,50.9538,51.0006,37572.0
2015-10-02 14:20:00,65.43,65.46,65.36,65.44,59546.0,51.0006,51.0239,50.946,51.0084,59546.0
2015-10-02 14:25:00,65.44,65.47,65.38,65.39,77884.0,51.0084,51.0317,50.9616,50.9694,77884.0
2015-10-02 14:30:00,65.39,65.45,65.38,65.42,64025.0,50.9694,51.0162,50.9616,50.9928,64025.0
2015-10-02 14:35:00,65.42,65.42,65.36,65.38,43054.0,50.9928,50.9928,50.946,50.9616,43054.0
2015-10-02 14:40:00,65.38,65.39,65.3,65.36,56755.0,50.9616,50.9694,50.8992,50.946,56755.0
2015-10-02 14:45:00,65.37,65.38,65.29,65.3,35601.0,50.9538,50.9616,50.8914,50.8992,35601.0
2015-10-02 14:50:00,65.3,65.32,65.24,65.31,50285.0,50.8992,50.9148,50.8525,50.907,50285.0
2015-10-02 14:55:00,65.32,65.35,65.3,65.34,61881.0,50.9148,50.9382,50.8992,50.9304,61881.0
2015-10-02 15:00:00,65.33,65.35,65.24,65.31,89891.0,50.9226,50.9382,50.8525,50.907,89891.0
2015-10-02 15:05:00,65.31,65.39,65.28,65.38,89629.0,50.907,50.9694,50.8836,50.9616,89629.0
2015-10-02 15:10:00,65.38,65.46,65.37,65.45,75575.0,50.9616,51.0239,50.9538,51.0162,75575.0
2015-10-02 15:15:00,65.45,65.54,65.44,65.52,71209.0,51.0162,51.0863,51.0084,51.0707,71209.0
2015-10-02 15:20:00,65.52,65.57,65.49,65.53,155531.0,51.0707,51.1097,51.0473,51.0785,155531.0
2015-10-02 15:25:00,65.53,65.54,65.49,65.53,103674.0,51.0785,51.0863,51.0473,51.0785,103674.0
2015-10-02 15:30:00,65.53,65.54,65.48,65.51,207746.0,51.0785,51.0863,51.0395,51.0629,207746.0
2015-10-02 15:35:00,65.51,65.58,65.49,65.55,110731.0,51.0629,51.1175,51.0473,51.0941,110731.0
2015-10-02 15:40:00,65.54,65.57,65.52,65.54,68578.0,51.0863,51.1097,51.0707,51.0863,68578.0
2015-10-02 15:45:00,65.55,65.64,65.55,65.6,173777.0,51.0941,51.1643,51.0941,51.1331,173777.0
2015-10-02 15:50:00,65.6,65.61,65.54,65.6,113380.0,51.1331,51.1409,51.0863,51.1331,113380.0
2015-10-02 15:55:00,65.59,65.69,65.5,65.69,474799.0,51.1253,51.2032,51.0551,51.2032,474799.0
2015-10-05 09:30:00,66.69,66.89,66.59,66.61,251597.0,51.9827,52.1386,51.9047,51.9203,251597.0
2015-10-05 09:35:00,66.6,67.0,66.58,66.97,130129.0,51.9125,52.2243,51.897,52.2009,130129.0
2015-10-05 09:40:00,66.97,67.24,66.95,67.08,140328.0,52.2009,52.4114,52.1854,52.2867,140328.0
2015-10-05 09:45:00,67.09,67.33,66.89,67.29,203271.0,52.2945,52.4816,52.1386,52.4504,203271.0
2015-10-05 09:50:00,67.29,67.31,66.9,66.94,269117.0,52.4504,52.466,52.1464,52.1776,269117.0
2015-10-05 09:55:00,66.95,67.01,66.51,66.63,175222.0,52.1854,52.2321,51.8424,51.9359,175222.0
2015-10-05 10:00:00,66.64,66.95,66.64,66.95,70727.0,51.9437,52.1854,51.9437,52.1854,70727.0
2015-10-05 10:05:00,66.95,67.13,66.94,67.09,76328.0,52.1854,52.3257,52.1776,52.2945,76328.0
2015-10-05 10:10:00,67.09,67.3,67.09,67.25,84390.0,52.2945,52.4582,52.2945,52.4192,84390.0
2015-10-05 10:15:00,67.25,67.34,67.12,67.19,88593.0,52.4192,52.4893,52.3179,52.3724,88593.0
2015-10-05 10:20:00,67.19,67.19,67.0,67.09,142114.0,52.3724,52.3724,52.2243,52.2945,142114.0
2015-10-05 10:25:00,67.09,67.14,67.02,67.03,81978.0,52.2945,52.3335,52.2399,52.2477,81978.0
2015-10-05 10:30:00,67.04,67.26,67.02,67.23,82293.0,52.2555,52.427,52.2399,52.4036,82293.0
2015-10-05 10:35:00,67.24,67.43,67.23,67.39,84048.0,52.4114,52.5595,52.4036,52.5283,84048.0
2015-10-05 10:40:00,67.39,67.5,67.25,67.37,112526.0,52.5283,52.6141,52.4192,52.5127,112526.0
2015-10-05 10:45:00,67.37,67.44,67.29,67.44,57343.0,52.5127,52.5673,52.4504,52.5673,57343.0
2015-10-05 10:50:00,67.43,67.64,67.4,67.64,89944.0,52.5595,52.7232,52.5361,52.7232,89944.0
2015-10-05 10:55:00,67.64,67.88,67.64,67.88,116316.0,52.7232,52.9103,52.7232,52.9103,116316.0
2015-10-05 11:00:00,67.88,68.18,67.88,68.17,195896.0,52.9103,53.1441,52.9103,53.1363,195896.0
2015-10-05 11:05:00,68.17,68.25,68.06,68.14,117470.0,53.1363,53.1987,53.0506,53.1129,117470.0
2015-10-05 11:10:00,68.14,68.18,68.01,68.06,74252.0,53.1129,53.1441,53.0116,53.0506,74252.0
2015-10-05 11:15:00,68.05,68.19,68.03,68.17,58647.0,53.0428,53.1519,53.0272,53.1363,58647.0
2015-10-05 11:20:00,68.18,68.25,68.09,68.15,96536.0,53.1441,53.1987,53.0739,53.1207,96536.0
2015-10-05 11:25:00,68.16,68.27,68.14,68.24,135167.0,53.1285,53.2143,53.1129,53.1909,135167.0
2015-10-05 11:30:00,68.25,68.31,68.1,68.18,101305.0,53.1987,53.2454,53.0817,53.1441,101305.0
2015-10-05 11:35:00,68.18,68.22,67.95,67.99,77388.0,53.1441,53.1753,52.9648,52.996,77388.0
2015-10-05 11:40:00,67.99,68.12,67.99,68.06,67871.0,52.996,53.0973,52.996,53.0506,67871.0
2015-10-05 11:45:00,68.07,68.16,68.03,68.16,77803.0,53.0584,53.1285,53.0272,53.1285,77803.0
2015-10-05 11:50:00,68.15,68.16,68.04,68.1,65815.0,53.1207,53.1285,53.035,53.0817,65815.0
2015-10-05 11:55:00,68.09,68.13,68.06,68.09,86165.0,53.0739,53.1051,53.0506,53.0739,86165.0
2015-10-05 12:00:00,68.09,68.29,68.07,68.21,115070.0,53.0739,53.2298,53.0584,53.1675,115070.0
2015-10-05 12:05:00,68.22,68.29,68.16,68.27,66889.0,53.1753,53.2298,53.1285,53.2143,66889.0
2015-10-05 12:10:00,68.27,68.39,68.23,68.39,51348.0,53.2143,53.3078,53.1831,53.3078,51348.0
2015-10-05 12:15:00,68.39,68.51,68.35,68.38,68699.0,53.3078,53.4013,53.2766,53.3,68699.0
2015-10-05 12:20:00,68.38,68.48,68.3,68.46,51475.0,53.3,53.3779,53.2376,53.3624,51475.0
2015-10-05 12:25:00,68.47,68.68,68.4,68.66,105921.0,53.3701,53.5338,53.3156,53.5182,105921.0
2015-10-05 12:30:00,68.65,68.7,68.6,68.68,48326.0,53.5104,53.5494,53.4715,53.5338,48326.0
2015-10-05 12:35:00,68.67,68.72,68.56,68.7,48609.0,53.526,53.565,53.4403,53.5494,48609.0
2015-10-05 12:40:00,68.7,68.74,68.68,68.72,41650.0,53.5494,53.5806,53.5338,53.565,41650.0
2015-10-05 12:45:00,68.72,68.87,68.71,68.87,124663.0,53.565,53.6819,53.5572,53.6819,124663.0
2015-10-05 12:50:00,68.86,68.89,68.52,68.54,110349.0,53.6741,53.6975,53.4091,53.4247,110349.0
2015-10-05 12:55:00,68.55,68.61,68.46,68.6,156104.0,53.4325,53.4793,53.3624,53.4715,156104.0
2015-10-05 13:00:00,68.6,68.63,68.45,68.55,47668.0,53.4715,53.4949,53.3546,53.4325,47668.0
2015-10-05 13:05:00,68.56,68.79,68.53,68.77,67049.0,53.4403,53.6196,53.4169,53.604,67049.0
2015-10-05 13:10:00,68.78,68.8,68.62,68.67,86385.0,53.6118,53.6274,53.4871,53.526,86385.0
2015-10-05 13:15:00,68.66,68.86,68.66,68.85,55595.0,53.5182,53.6741,53.5182,53.6663,55595.0
2015-10-05 13:20:00,68.86,68.89,68.73,68.76,43611.0,53.6741,53.6975,53.5728,53.5962,43611.0
2015-10-05 13:25:00,68.76,68.86,68.75,68.81,39135.0,53.5962,53.6741,53.5884,53.6352,39135.0
2015-10-05 13:30:00,68.81,68.81,68.64,68.69,60296.0,53.6352,53.6352,53.5027,53.5416,60296.0
2015-10-05 13:35:00,68.69,68.69,68.63,68.67,48292.0,53.5416,53.5416,53.4949,53.526,48292.0
2015-10-05 13:40:00,68.68,68.71,68.63,68.7,73830.0,53.5338,53.5572,53.4949,53.5494,73830.0
2015-10-05 13:45:00,68.7,68.89,68.7,68.89,66286.0,53.5494,53.6975,53.5494,53.6975,66286.0
2015-10-05 13:50:00,68.9,68.99,68.88,68.99,122252.0,53.7053,53.7755,53.6897,53.7755,122252.0
2015-10-05 13:55:00,69.0,69.0,68.86,68.9,69338.0,53.7833,53.7833,53.6741,53.7053,69338.0
2015-10-05 14:00:00,68.9,68.9,68.72,68.73,52891.0,53.7053,53.7053,53.565,53.5728,52891.0
2015-10-05 14:05:00,68.72,68.82,68.63,68.81,62491.0,53.565,53.643,53.4949,53.6352,62491.0
2015-10-05 14:10:00,68.8,68.86,68.76,68.86,55937.0,53.6274,53.6741,53.5962,53.6741,55937.0
2015-10-05 14:15:00,68.86,68.91,68.85,68.87,72839.0,53.6741,53.7131,53.6663,53.6819,72839.0
2015-10-05 14:20:00,68.87,68.97,68.83,68.94,71963.0,53.6819,53.7599,53.6508,53.7365,71963.0
2015-10-05 14:25:00,68.93,69.01,68.91,68.96,103618.0,53.7287,53.7911,53.7131,53.7521,103618.0
2015-10-05 14:30:00,68.97,69.01,68.95,68.96,97910.0,53.7599,53.7911,53.7443,53.7521,97910.0
2015-10-05 14:35:00,68.97,69.19,68.96,69.09,202289.0,53.7599,53.9314,53.7521,53.8534,202289.0
2015-10-05 14:40:00,69.09,69.25,69.09,69.21,94283.0,53.8534,53.9781,53.8534,53.947,94283.0
2015-10-05 14:45:00,69.22,69.37,69.16,69.27,220755.0,53.9547,54.0717,53.908,53.9937,220755.0
2015-10-05 14:50:00,69.28,69.43,69.27,69.28,83672.0,54.0015,54.1184,53.9937,54.0015,83672.0
2015-10-05 14:55:00,69.28,69.38,69.27,69.35,71529.0,54.0015,54.0795,53.9937,54.0561,71529.0
2015-10-05 15:00:00,69.36,69.37,69.27,69.37,81422.0,54.0639,54.0717,53.9937,54.0717,81422.0
2015-10-05 15:05:00,69.36,69.48,69.33,69.42,114949.0,54.0639,54.1574,54.0405,54.1106,114949.0
2015-10-05 15:10:00,69.42,69.47,69.33,69.33,81117.0,54.1106,54.1496,54.0405,54.0405,81117.0
2015-10-05 15:15:00,69.33,69.36,69.22,69.24,111981.0,54.0405,54.0639,53.9547,53.9703,111981.0
2015-10-05 15:20:00,69.24,69.42,69.23,69.41,109653.0,53.9703,54.1106,53.9625,54.1028,109653.0
2015-10-05 15:25:00,69.42,69.44,69.39,69.44,87674.0,54.1106,54.1262,54.0873,54.1262,87674.0
2015-10-05 15:30:00,69.44,69.48,69.39,69.4,132960.0,54.1262,54.1574,54.0873,54.095,132960.0
2015-10-05 15:35:00,69.41,69.41,69.17,69.19,144538.0,54.1028,54.1028,53.9158,53.9314,144538.0
2015-10-05 15:40:00,69.18,69.2,69.07,69.12,109144.0,53.9236,53.9392,53.8378,53.8768,109144.0
2015-10-05 15:45:00,69.12,69.25,69.1,69.22,160913.0,53.8768,53.9781,53.8612,53.9547,160913.0
2015-10-05 15:50:00,69.22,69.25,69.19,69.24,260521.0,53.9547,53.9781,53.9314,53.9703,260521.0
2015-10-05 15:55:00,69.24,69.25,69.11,69.18,382137.0,53.9703,53.9781,53.869,53.9236,382137.0
2015-10-06 09:30:00,69.28,69.61,69.2,69.5,145250.0,54.0015,54.2587,53.9392,54.173,145250.0
2015-10-06 09:35:00,69.49,70.02,69.42,69.97,133403.0,54.1652,54.5783,54.1106,54.5393,133403.0
2015-10-06 09:40:00,69.97,70.29,69.97,70.18,118119.0,54.5393,54.7888,54.5393,54.703,118119.0
2015-10-06 09:45:00,70.18,70.21,69.79,69.92,139783.0,54.703,54.7264,54.399,54.5004,139783.0
2015-10-06 09:50:00,69.93,69.96,69.72,69.93,161485.0,54.5082,54.5316,54.3445,54.5082,161485.0
2015-10-06 09:55:00,69.94,70.0,69.77,69.84,135835.0,54.516,54.5627,54.3835,54.438,135835.0
2015-10-06 10:00:00,69.86,69.9,69.53,69.53,102249.0,54.4536,54.4848,54.1964,54.1964,102249.0
2015-10-06 10:05:00,69.53,69.7,69.44,69.58,107005.0,54.1964,54.3289,54.1262,54.2354,107005.0
2015-10-06 10:10:00,69.6,69.7,69.39,69.45,80057.0,54.2509,54.3289,54.0873,54.134,80057.0
2015-10-06 10:15:00,69.46,69.46,69.19,69.24,88173.0,54.1418,54.1418,53.9314,53.9703,88173.0
2015-10-06 10:20:00,69.25,69.55,69.2,69.47,112956.0,53.9781,54.212,53.9392,54.1496,112956.0
2015-10-06 10:25:00,69.48,69.6,69.32,69.35,98870.0,54.1574,54.2509,54.0327,54.0561,98870.0
2015-10-06 10:30:00,69.35,69.42,69.26,69.31,78808.0,54.0561,54.1106,53.9859,54.0249,78808.0
2015-10-06 10:35:00,69.31,69.43,69.08,69.42,164013.0,54.0249,54.1184,53.8456,54.1106,164013.0
2015-10-06 10:40:00,69.41,69.62,69.4,69.59,90948.0,54.1028,54.2665,54.095,54.2431,90948.0
2015-10-06 10:45:00,69.6,70.03,69.59,69.7,356493.0,54.2509,54.5861,54.2431,54.3289,356493.0
2015-10-06 10:50:00,69.7,69.74,69.58,69.62,136079.0,54.3289,54.3601,54.2354,54.2665,136079.0
2015-10-06 10:55:00,69.63,69.65,69.44,69.57,164159.0,54.2743,54.2899,54.1262,54.2276,164159.0
2015-10-06 11:00:00,69.58,69.87,69.58,69.83,131230.0,54.2354,54.4614,54.2354,54.4302,131230.0
2015-10-06 11:05:00,69.84,70.05,69.73,69.96,141270.0,54.438,54.6017,54.3523,54.5316,141270.0
2015-10-06 11:10:00,69.95,70.09,69.84,70.09,101842.0,54.5238,54.6329,54.438,54.6329,101842.0
2015-10-06 11:15:00,70.09,70.39,70.02,70.37,165409.0,54.6329,54.8667,54.5783,54.8511,165409.0
2015-10-06 11:20:00,70.39,70.65,70.37,70.5,277377.0,54.8667,55.0694,54.8511,54.9525,277377.0
2015-10-06 11:25:00,70.5,70.6,70.38,70.6,177231.0,54.9525,55.0304,54.8589,55.0304,177231.0
2015-10-06 11:30:00,70.62,70.67,70.47,70.66,201266.0,55.046,55.085,54.9291,55.0772,201266.0
2015-10-06 11:35:00,70.66,70.73,70.33,70.34,207162.0,55.0772,55.1317,54.82,54.8277,207162.0
2015-10-06 11:40:00,70.33,70.34,70.14,70.15,105422.0,54.82,54.8277,54.6719,54.6797,105422.0
2015-10-06 11:45:00,70.15,70.41,70.1,70.34,63611.0,54.6797,54.8823,54.6407,54.8277,63611.0
2015-10-06 11:50:00,70.34,70.59,70.34,70.54,66811.0,54.8277,55.0226,54.8277,54.9836,66811.0
2015-10-06 11:55:00,70.55,70.59,70.35,70.49,93764.0,54.9914,55.0226,54.8355,54.9447,93764.0
2015-10-06 12:00:00,70.5,70.67,70.49,70.64,67176.0,54.9525,55.085,54.9447,55.0616,67176.0
2015-10-06 12:05:00,70.64,70.74,70.61,70.69,100429.0,55.0616,55.1395,55.0382,55.1006,100429.0
2015-10-06 12:10:00,70.69,70.73,70.55,70.67,62206.0,55.1006,55.1317,54.9914,55.085,62206.0
2015-10-06 12:15:00,70.67,70.78,70.64,70.66,106567.0,55.085,55.1707,55.0616,55.0772,106567.0
2015-10-06 12:20:00,70.67,70.86,70.64,70.76,48374.0,55.085,55.2331,55.0616,55.1551,48374.0
2015-10-06 12:25:00,70.75,70.92,70.69,70.91,74113.0,55.1473,55.2798,55.1006,55.272,74113.0
2015-10-06 12:30:00,70.9,70.94,70.64,70.68,74203.0,55.2643,55.2954,55.0616,55.0928,74203.0
2015-10-06 12:35:00,70.67,70.83,70.65,70.79,59764.0,55.085,55.2097,55.0694,55.1785,59764.0
2015-10-06 12:40:00,70.79,70.86,70.69,70.83,68048.0,55.1785,55.2331,55.1006,55.2097,68048.0
2015-10-06 12:45:00,70.82,70.88,70.79,70.81,102829.0,55.2019,55.2487,55.1785,55.1941,102829.0
2015-10-06 12:50:00,70.81,70.89,70.73,70.73,62155.0,55.1941,55.2565,55.1317,55.1317,62155.0
2015-10-06 12:55:00,70.73,70.74,70.64,70.68,47407.0,55.1317,55.1395,55.0616,55.0928,47407.0
2015-10-06 13:00:00,70.67,70.74,70.67,70.69,45872.0,55.085,55.1395,55.085,55.1006,45872.0
2015-10-06 13:05:00,70.7,70.73,70.64,70.7,37397.0,55.1084,55.1317,55.0616,55.1084,37397.0
2015-10-06 13:10:00,70.7,70.7,70.52,70.57,62884.0,55.1084,55.1084,54.9681,55.007,62884.0
2015-10-06 13:15:00,70.57,70.63,70.52,70.6,39112.0,55.007,55.0538,54.9681,55.0304,39112.0
2015-10-06 13:20:00,70.6,70.68,70.57,70.58,65982.0,55.0304,55.0928,55.007,55.0148,65982.0
2015-10-06 13:25:00,70.56,70.58,70.44,70.45,45840.0,54.9992,55.0148,54.9057,54.9135,45840.0
2015-10-06 13:30:00,70.46,70.47,70.41,70.45,48415.0,54.9213,54.9291,54.8823,54.9135,48415.0
2015-10-06 13:35:00,70.46,70.47,70.37,70.41,58644.0,54.9213,54.9291,54.8511,54.8823,58644.0
2015-10-06 13:40:00,70.42,70.42,70.33,70.34,72140.0,54.8901,54.8901,54.82,54.8277,72140.0
2015-10-06 13:45:00,70.33,70.41,70.3,70.4,96106.0,54.82,54.8823,54.7966,54.8745,96106.0
2015-10-06 13:50:00,70.4,70.41,70.33,70.41,70584.0,54.8745,54.8823,54.82,54.8823,70584.0
2015-10-06 13:55:00,70.4,70.41,70.29,70.32,98357.0,54.8745,54.8823,54.7888,54.8122,98357.0
2015-10-06 14:00:00,70.32,70.41,70.31,70.41,84347.0,54.8122,54.8823,54.8044,54.8823,84347.0
2015-10-06 14:05:00,70.41,70.48,70.39,70.47,101491.0,54.8823,54.9369,54.8667,54.9291,101491.0
2015-10-06 14:10:00,70.48,70.57,70.45,70.57,95216.0,54.9369,55.007,54.9135,55.007,95216.0
2015-10-06 14:15:00,70.57,70.7,70.53,70.68,91431.0,55.007,55.1084,54.9758,55.0928,91431.0
2015-10-06 14:20:00,70.67,70.73,70.63,70.72,51434.0,55.085,55.1317,55.0538,55.1239,51434.0
2015-10-06 14:25:00,70.72,70.82,70.67,70.81,75805.0,55.1239,55.2019,55.085,55.1941,75805.0
2015-10-06 14:30:00,70.8,70.92,70.79,70.86,121406.0,55.1863,55.2798,55.1785,55.2331,121406.0
2015-10-06 14:35:00,70.87,71.15,70.86,71.15,247499.0,55.2409,55.4591,55.2331,55.4591,247499.0
2015-10-06 14:40:00,71.14,71.15,71.04,71.08,108724.0,55.4513,55.4591,55.3734,55.4046,108724.0
2015-10-06 14:45:00,71.08,71.12,70.99,71.06,79109.0,55.4046,55.4357,55.3344,55.389,79109.0
2015-10-06 14:50:00,71.06,71.09,70.83,70.87,76822.0,55.389,55.4123,55.2097,55.2409,76822.0
2015-10-06 14:55:00,70.87,70.89,70.73,70.83,39642.0,55.2409,55.2565,55.1317,55.2097,39642.0
2015-10-06 15:00:00,70.82,70.96,70.81,70.87,92119.0,55.2019,55.311,55.1941,55.2409,92119.0
2015-10-06 15:05:00,70.87,71.03,70.83,71.02,94398.0,55.2409,55.3656,55.2097,55.3578,94398.0
2015-10-06 15:10:00,71.02,71.03,70.89,70.91,107318.0,55.3578,55.3656,55.2565,55.272,107318.0
2015-10-06 15:15:00,70.91,70.95,70.86,70.9,101326.0,55.272,55.3032,55.2331,55.2643,101326.0
2015-10-06 15:20:00,70.9,70.97,70.83,70.94,106917.0,55.2643,55.3188,55.2097,55.2954,106917.0
2015-10-06 15:25:00,70.94,71.01,70.89,71.0,69192.0,55.2954,55.35,55.2565,55.3422,69192.0
2015-10-06 15:30:00,71.0,71.07,70.9,70.9,102297.0,55.3422,55.3968,55.2643,55.2643,102297.0
2015-10-06 15:35:00,70.91,70.92,70.88,70.9,112039.0,55.272,55.2798,55.2487,55.2643,112039.0
2015-10-06 15:40:00,70.9,70.9,70.8,70.82,150859.0,55.2643,55.2643,55.1863,55.2019,150859.0
2015-10-06 15:45:00,70.82,70.86,70.6,70.84,201553.0,55.2019,55.2331,55.0304,55.2175,201553.0
2015-10-06 15:50:00,70.85,70.96,70.84,70.92,206623.0,55.2253,55.311,55.2175,55.2798,206623.0
2015-10-06 15:55:00,70.92,70.92,70.77,70.83,350559.0,55.2798,55.2798,55.1629,55.2097,350559.0
2015-10-07 09:30:00,71.36,72.2,71.21,72.17,319547.0,55.6228,56.2776,55.5059,56.2542,319547.0
2015-10-07 09:35:00,72.19,72.71,72.09,72.13,358907.0,56.2698,56.6751,56.1918,56.223,358907.0
2015-10-07 09:40:00,72.13,72.27,71.96,72.11,179863.0,56.223,56.3321,56.0905,56.2074,179863.0
2015-10-07 09:45:00,72.09,72.19,71.99,72.02,154165.0,56.1918,56.2698,56.1139,56.1373,154165.0
2015-10-07 09:50:00,72.02,72.04,71.56,71.94,138472.0,56.1373,56.1528,55.7787,56.0749,138472.0
2015-10-07 09:55:00,71.97,72.12,71.88,72.07,137349.0,56.0983,56.2152,56.0281,56.1762,137349.0
2015-10-07 10:00:00,72.08,72.2,71.95,72.18,130525.0,56.184,56.2776,56.0827,56.262,130525.0
2015-10-07 10:05:00,72.18,72.19,71.72,71.84,110664.0,56.262,56.2698,55.9034,55.997,110664.0
2015-10-07 10:10:00,71.83,71.91,71.69,71.87,82664.0,55.9892,56.0515,55.88,56.0203,82664.0
2015-10-07 10:15:00,71.88,71.95,71.74,71.92,72690.0,56.0281,56.0827,55.919,56.0593,72690.0
2015-10-07 10:20:00,71.92,72.1,71.84,72.07,96778.0,56.0593,56.1996,55.997,56.1762,96778.0
2015-10-07 10:25:00,72.08,72.09,71.83,71.92,122144.0,56.184,56.1918,55.9892,56.0593,122144.0
2015-10-07 10:30:00,71.9,71.9,71.24,71.37,189912.0,56.0437,56.0437,55.5293,55.6306,189912.0
2015-10-07 10:35:00,71.38,71.39,70.88,70.97,224775.0,55.6384,55.6462,55.2487,55.3188,224775.0
2015-10-07 10:40:00,70.96,70.96,70.37,70.42,203275.0,55.311,55.311,54.8511,54.8901,203275.0
2015-10-07 10:45:00,70.4,70.65,70.26,70.28,221911.0,54.8745,55.0694,54.7654,54.781,221911.0
2015-10-07 10:50:00,70.27,70.44,69.92,70.44,269640.0,54.7732,54.9057,54.5004,54.9057,269640.0
2015-10-07 10:55:00,70.44,70.5,70.27,70.31,136701.0,54.9057,54.9525,54.7732,54.8044,136701.0
2015-10-07 11:00:00,70.3,70.31,69.75,69.76,95833.0,54.7966,54.8044,54.3679,54.3757,95833.0
2015-10-07 11:05:00,69.76,69.77,69.32,69.6,176248.0,54.3757,54.3835,54.0327,54.2509,176248.0
2015-10-07 11:10:00,69.62,69.65,69.34,69.37,193956.0,54.2665,54.2899,54.0483,54.0717,193956.0
2015-10-07 11:15:00,69.36,69.67,69.33,69.64,106541.0,54.0639,54.3055,54.0405,54.2821,106541.0
2015-10-07 11:20:00,69.64,69.64,69.26,69.28,114504.0,54.2821,54.2821,53.9859,54.0015,114504.0
2015-10-07 11:25:00,69.28,69.36,69.15,69.34,118860.0,54.0015,54.0639,53.9002,54.0483,118860.0
2015-10-07 11:30:00,69.33,69.57,69.19,69.57,104832.0,54.0405,54.2276,53.9314,54.2276,104832.0
2015-10-07 11:35:00,69.59,69.79,69.56,69.63,53952.0,54.2431,54.399,54.2198,54.2743,53952.0
2015-10-07 11:40:00,69.64,69.65,69.36,69.44,57861.0,54.2821,54.2899,54.0639,54.1262,57861.0
2015-10-07 11:45:00,69.43,69.59,69.37,69.43,94042.0,54.1184,54.2431,54.0717,54.1184,94042.0
2015-10-07 11:50:00,69.42,69.54,69.34,69.54,68445.0,54.1106,54.2042,54.0483,54.2042,68445.0
2015-10-07 11:55:00,69.55,69.9,69.53,69.88,75046.0,54.212,54.4848,54.1964,54.4692,75046.0
2015-10-07 12:00:00,69.85,69.99,69.85,69.9,51884.0,54.4458,54.5549,54.4458,54.4848,51884.0
2015-10-07 12:05:00,69.92,70.02,69.81,69.83,85650.0,54.5004,54.5783,54.4146,54.4302,85650.0
2015-10-07 12:10:00,69.84,70.11,69.84,70.11,74543.0,54.438,54.6485,54.438,54.6485,74543.0
2015-10-07 12:15:00,70.11,70.13,69.93,69.97,52435.0,54.6485,54.6641,54.5082,54.5393,52435.0
2015-10-07 12:20:00,69.97,70.01,69.85,69.86,78694.0,54.5393,54.5705,54.4458,54.4536,78694.0
2015-10-07 12:25:00,69.86,69.86,69.65,69.82,55893.0,54.4536,54.4536,54.2899,54.4224,55893.0
2015-10-07 12:30:00,69.81,69.94,69.72,69.84,51113.0,54.4146,54.516,54.3445,54.438,51113.0
2015-10-07 12:35:00,69.85,69.98,69.84,69.89,53790.0,54.4458,54.5471,54.438,54.477,53790.0
2015-10-07 12:40:00,69.89,70.23,69.85,70.22,44372.0,54.477,54.742,54.4458,54.7342,44372.0
2015-10-07 12:45:00,70.23,70.29,70.16,70.28,40498.0,54.742,54.7888,54.6874,54.781,40498.0
2015-10-07 12:50:00,70.28,70.31,69.91,69.95,47529.0,54.781,54.8044,54.4926,54.5238,47529.0
2015-10-07 12:55:00,69.95,69.98,69.87,69.94,32041.0,54.5238,54.5471,54.4614,54.516,32041.0
2015-10-07 13:00:00,69.94,70.09,69.94,69.99,32801.0,54.516,54.6329,54.516,54.5549,32801.0
2015-10-07 13:05:00,70.0,70.21,70.0,70.21,23756.0,54.5627,54.7264,54.5627,54.7264,23756.0
2015-10-07 13:10:00,70.21,70.3,70.17,70.21,29824.0,54.7264,54.7966,54.6952,54.7264,29824.0
2015-10-07 13:15:00,70.23,70.28,70.16,70.24,58157.0,54.742,54.781,54.6874,54.7498,58157.0
2015-10-07 13:20:00,70.25,70.37,70.24,70.3,24108.0,54.7576,54.8511,54.7498,54.7966,24108.0
2015-10-07 13:25:00,70.3,70.39,70.27,70.35,28657.0,54.7966,54.8667,54.7732,54.8355,28657.0
2015-10-07 13:30:00,70.36,70.71,70.35,70.65,64351.0,54.8433,55.1162,54.8355,55.0694,64351.0
2015-10-07 13:35:00,70.64,70.67,70.47,70.47,40780.0,55.0616,55.085,54.9291,54.9291,40780.0
2015-10-07 13:40:00,70.49,70.63,70.48,70.59,37558.0,54.9447,55.0538,54.9369,55.0226,37558.0
2015-10-07 13:45:00,70.61,70.63,70.47,70.51,58680.0,55.0382,55.0538,54.9291,54.9603,58680.0
2015-10-07 13:50:00,70.51,70.52,70.38,70.45,36848.0,54.9603,54.9681,54.8589,54.9135,36848.0
2015-10-07 13:55:00,70.46,70.64,70.46,70.54,35744.0,54.9213,55.0616,54.9213,54.9836,35744.0
2015-10-07 14:00:00,70.55,70.67,70.5,70.62,48936.0,54.9914,55.085,54.9525,55.046,48936.0
2015-10-07 14:05:00,70.62,70.71,70.47,70.47,68975.0,55.046,55.1162,54.9291,54.9291,68975.0
2015-10-07 14:10:00,70.48,70.48,70.33,70.37,48610.0,54.9369,54.9369,54.82,54.8511,48610.0
2015-10-07 14:15:00,70.38,70.64,70.38,70.57,39871.0,54.8589,55.0616,54.8589,55.007,39871.0
2015-10-07 14:20:00,70.58,70.6,70.41,70.49,39073.0,55.0148,55.0304,54.8823,54.9447,39073.0
2015-10-07 14:25:00,70.49,70.49,70.32,70.33,46141.0,54.9447,54.9447,54.8122,54.82,46141.0
2015-10-07 14:30:00,70.34,70.46,70.14,70.18,56565.0,54.8277,54.9213,54.6719,54.703,56565.0
2015-10-07 14:35:00,70.18,70.22,70.05,70.17,44114.0,54.703,54.7342,54.6017,54.6952,44114.0
2015-10-07 14:40:00,70.15,70.26,70.1,70.1,53629.0,54.6797,54.7654,54.6407,54.6407,53629.0
2015-10-07 14:45:00,70.1,70.18,70.01,70.03,41151.0,54.6407,54.703,54.5705,54.5861,41151.0
2015-10-07 14:50:00,70.04,70.06,69.95,70.06,46698.0,54.5939,54.6095,54.5238,54.6095,46698.0
2015-10-07 14:55:00,70.07,70.11,70.05,70.08,64571.0,54.6173,54.6485,54.6017,54.6251,64571.0
2015-10-07 15:00:00,70.08,70.08,69.93,69.99,54556.0,54.6251,54.6251,54.5082,54.5549,54556.0
2015-10-07 15:05:00,69.98,70.05,69.93,69.95,57122.0,54.5471,54.6017,54.5082,54.5238,57122.0
2015-10-07 15:10:00,69.95,70.08,69.94,70.06,71311.0,54.5238,54.6251,54.516,54.6095,71311.0
2015-10-07 15:15:00,70.06,70.22,70.0,70.17,85117.0,54.6095,54.7342,54.5627,54.6952,85117.0
2015-10-07 15:20:00,70.17,70.17,70.01,70.02,73623.0,54.6952,54.6952,54.5705,54.5783,73623.0
2015-10-07 15:25:00,70.03,70.07,69.95,69.98,72777.0,54.5861,54.6173,54.5238,54.5471,72777.0
2015-10-07 15:30:00,69.97,70.15,69.97,70.11,100875.0,54.5393,54.6797,54.5393,54.6485,100875.0
2015-10-07 15:35:00,70.12,70.24,70.11,70.19,136065.0,54.6563,54.7498,54.6485,54.7108,136065.0
2015-10-07 15:40:00,70.19,70.27,70.14,70.25,84733.0,54.7108,54.7732,54.6719,54.7576,84733.0
2015-10-07 15:45:00,70.26,70.3,70.14,70.2,95703.0,54.7654,54.7966,54.6719,54.7186,95703.0
2015-10-07 15:50:00,70.2,70.33,70.2,70.3,106669.0,54.7186,54.82,54.7186,54.7966,106669.0
2015-10-07 15:55:00,70.31,70.37,70.28,70.37,243902.0,54.8044,54.8511,54.781,54.8511,243902.0
2015-10-08 09:30:00,70.32,70.32,69.89,69.96,179988.0,54.8122,54.8122,54.477,54.5316,179988.0
2015-10-08 09:35:00,69.89,70.71,69.85,70.43,144398.0,54.477,55.1162,54.4458,54.8979,144398.0
2015-10-08 09:40:00,70.43,70.6,70.3,70.5,94247.0,54.8979,55.0304,54.7966,54.9525,94247.0
2015-10-08 09:45:00,70.46,70.6,70.46,70.55,83485.0,54.9213,55.0304,54.9213,54.9914,83485.0
2015-10-08 09:50:00,70.55,70.6,70.41,70.57,57682.0,54.9914,55.0304,54.8823,55.007,57682.0
2015-10-08 09:55:00,70.57,70.71,70.48,70.57,55008.0,55.007,55.1162,54.9369,55.007,55008.0
2015-10-08 10:00:00,70.59,70.82,70.57,70.64,50714.0,55.0226,55.2019,55.007,55.0616,50714.0
2015-10-08 10:05:00,70.65,70.96,70.57,70.78,69567.0,55.0694,55.311,55.007,55.1707,69567.0
2015-10-08 10:10:00,70.79,70.82,70.57,70.67,47018.0,55.1785,55.2019,55.007,55.085,47018.0
2015-10-08 10:15:00,70.66,70.69,70.53,70.53,46259.0,55.0772,55.1006,54.9758,54.9758,46259.0
2015-10-08 10:20:00,70.53,70.55,70.29,70.3,96373.0,54.9758,54.9914,54.7888,54.7966,96373.0
2015-10-08 10:25:00,70.31,70.38,70.08,70.13,112043.0,54.8044,54.8589,54.6251,54.6641,112043.0
2015-10-08 10:30:00,70.11,70.36,70.11,70.32,69696.0,54.6485,54.8433,54.6485,54.8122,69696.0
2015-10-08 10:35:00,70.31,70.39,70.28,70.37,64704.0,54.8044,54.8667,54.781,54.8511,64704.0
2015-10-08 10:40:00,70.39,70.46,70.34,70.35,66414.0,54.8667,54.9213,54.8277,54.8355,66414.0
2015-10-08 10:45:00,70.35,70.43,70.22,70.25,45377.0,54.8355,54.8979,54.7342,54.7576,45377.0
2015-10-08 10:50:00,70.23,70.43,70.22,70.43,52551.0,54.742,54.8979,54.7342,54.8979,52551.0
2015-10-08 10:55:00,70.43,70.58,70.39,70.55,49801.0,54.8979,55.0148,54.8667,54.9914,49801.0
2015-10-08 11:00:00,70.54,70.61,70.45,70.6,56873.0,54.9836,55.0382,54.9135,55.0304,56873.0
2015-10-08 11:05:00,70.59,70.61,70.47,70.58,32845.0,55.0226,55.0382,54.9291,55.0148,32845.0
2015-10-08 11:10:00,70.56,70.75,70.55,70.73,47022.0,54.9992,55.1473,54.9914,55.1317,47022.0
2015-10-08 11:15:00,70.72,70.73,70.61,70.68,47416.0,55.1239,55.1317,55.0382,55.0928,47416.0
2015-10-08 11:20:00,70.69,70.87,70.68,70.73,62651.0,55.1006,55.2409,55.0928,55.1317,62651.0
2015-10-08 11:25:00,70.73,70.92,70.73,70.89,86147.0,55.1317,55.2798,55.1317,55.2565,86147.0
2015-10-08 11:30:00,70.89,71.03,70.86,70.86,61917.0,55.2565,55.3656,55.2331,55.2331,61917.0
2015-10-08 11:35:00,70.86,70.97,70.79,70.83,41010.0,55.2331,55.3188,55.1785,55.2097,41010.0
2015-10-08 11:40:00,70.86,70.92,70.8,70.86,42867.0,55.2331,55.2798,55.1863,55.2331,42867.0
2015-10-08 11:45:00,70.85,70.93,70.82,70.86,29450.0,55.2253,55.2876,55.2019,55.2331,29450.0
2015-10-08 11:50:00,70.85,70.87,70.76,70.81,51709.0,55.2253,55.2409,55.1551,55.1941,51709.0
2015-10-08 11:55:00,70.81,70.93,70.79,70.92,69675.0,55.1941,55.2876,55.1785,55.2798,69675.0
2015-10-08 12:00:00,70.92,71.26,70.91,71.24,134564.0,55.2798,55.5449,55.272,55.5293,134564.0
2015-10-08 12:05:00,71.24,71.31,71.14,71.24,65642.0,55.5293,55.5838,55.4513,55.5293,65642.0
2015-10-08 12:10:00,71.23,71.35,71.22,71.31,36580.0,55.5215,55.615,55.5137,55.5838,36580.0
2015-10-08 12:15:00,71.31,71.37,71.27,71.29,39089.0,55.5838,55.6306,55.5527,55.5682,39089.0
2015-10-08 12:20:00,71.3,71.35,71.24,71.27,48174.0,55.576,55.615,55.5293,55.5527,48174.0
2015-10-08 12:25:00,71.27,71.28,71.22,71.24,34686.0,55.5527,55.5604,55.5137,55.5293,34686.0
2015-10-08 12:30:00,71.25,71.32,71.21,71.26,27319.0,55.5371,55.5916,55.5059,55.5449,27319.0
2015-10-08 12:35:00,71.26,71.37,71.22,71.36,62379.0,55.5449,55.6306,55.5137,55.6228,62379.0
2015-10-08 12:40:00,71.35,71.39,71.33,71.36,40966.0,55.615,55.6462,55.5994,55.6228,40966.0
2015-10-08 12:45:00,71.36,71.36,71.13,71.19,40229.0,55.6228,55.6228,55.4435,55.4903,40229.0
2015-10-08 12:50:00,71.15,71.2,71.08,71.18,28717.0,55.4591,55.4981,55.4046,55.4825,28717.0
2015-10-08 12:55:00,71.18,71.34,71.17,71.3,46560.0,55.4825,55.6072,55.4747,55.576,46560.0
2015-10-08 13:00:00,71.3,71.32,71.23,71.25,26539.0,55.576,55.5916,55.5215,55.5371,26539.0
2015-10-08 13:05:00,71.24,71.42,71.24,71.35,39460.0,55.5293,55.6696,55.5293,55.615,39460.0
2015-10-08 13:10:00,71.36,71.36,71.15,71.18,51958.0,55.6228,55.6228,55.4591,55.4825,51958.0
2015-10-08 13:15:00,71.18,71.32,71.18,71.32,38268.0,55.4825,55.5916,55.4825,55.5916,38268.0
2015-10-08 13:20:00,71.33,71.41,71.32,71.4,28864.0,55.5994,55.6618,55.5916,55.654,28864.0
2015-10-08 13:25:00,71.41,71.48,71.35,71.4,47453.0,55.6618,55.7163,55.615,55.654,47453.0
2015-10-08 13:30:00,71.4,71.52,71.39,71.45,53006.0,55.654,55.7475,55.6462,55.693,53006.0
2015-10-08 13:35:00,71.44,71.5,71.44,71.48,27778.0,55.6852,55.7319,55.6852,55.7163,27778.0
2015-10-08 13:40:00,71.48,71.49,71.39,71.41,27130.0,55.7163,55.7241,55.6462,55.6618,27130.0
2015-10-08 13:45:00,71.41,71.45,71.35,71.36,35060.0,55.6618,55.693,55.615,55.6228,35060.0
2015-10-08 13:50:00,71.36,71.4,71.32,71.4,23095.0,55.6228,55.654,55.5916,55.654,23095.0
2015-10-08 13:55:00,71.4,71.43,71.37,71.41,20921.0,55.654,55.6774,55.6306,55.6618,20921.0
2015-10-08 14:00:00,71.4,71.7,71.4,71.58,156611.0,55.654,55.8878,55.654,55.7943,156611.0
2015-10-08 14:05:00,71.59,71.64,71.3,71.41,68316.0,55.8021,55.8411,55.576,55.6618,68316.0
2015-10-08 14:10:00,71.41,71.68,71.37,71.58,64106.0,55.6618,55.8722,55.6306,55.7943,64106.0
2015-10-08 14:15:00,71.59,71.66,71.46,71.64,49761.0,55.8021,55.8566,55.7008,55.8411,49761.0
2015-10-08 14:20:00,71.65,71.7,71.57,71.69,45255.0,55.8489,55.8878,55.7865,55.88,45255.0
2015-10-08 14:25:00,71.68,71.71,71.55,71.67,53448.0,55.8722,55.8956,55.7709,55.8644,53448.0
2015-10-08 14:30:00,71.66,71.86,71.65,71.86,72752.0,55.8566,56.0125,55.8489,56.0125,72752.0
2015-10-08 14:35:00,71.85,71.97,71.83,71.97,76267.0,56.0047,56.0983,55.9892,56.0983,76267.0
2015-10-08 14:40:00,71.97,72.0,71.88,71.89,109945.0,56.0983,56.1217,56.0281,56.0359,109945.0
2015-10-08 14:45:00,71.89,71.91,71.81,71.82,63609.0,56.0359,56.0515,55.9736,55.9814,63609.0
2015-10-08 14:50:00,71.81,71.9,71.8,71.84,105937.0,55.9736,56.0437,55.9658,55.997,105937.0
2015-10-08 14:55:00,71.84,71.93,71.77,71.87,77441.0,55.997,56.0671,55.9424,56.0203,77441.0
2015-10-08 15:00:00,71.86,72.06,71.85,72.03,93544.0,56.0125,56.1684,56.0047,56.145,93544.0
2015-10-08 15:05:00,72.04,72.18,72.04,72.13,123898.0,56.1528,56.262,56.1528,56.223,123898.0
2015-10-08 15:10:00,72.13,72.15,72.02,72.04,97273.0,56.223,56.2386,56.1373,56.1528,97273.0
2015-10-08 15:15:00,72.03,72.13,72.02,72.04,65452.0,56.145,56.223,56.1373,56.1528,65452.0
2015-10-08 15:20:00,72.04,72.04,71.88,71.89,126290.0,56.1528,56.1528,56.0281,56.0359,126290.0
2015-10-08 15:25:00,71.89,71.99,71.87,71.92,84437.0,56.0359,56.1139,56.0203,56.0593,84437.0
2015-10-08 15:30:00,71.93,71.98,71.79,71.79,109438.0,56.0671,56.1061,55.958,55.958,109438.0
2015-10-08 15:35:00,71.79,71.81,71.66,71.73,114624.0,55.958,55.9736,55.8566,55.9112,114624.0
2015-10-08 15:40:00,71.72,71.83,71.71,71.81,90940.0,55.9034,55.9892,55.8956,55.9736,90940.0
2015-10-08 15:45:00,71.81,71.91,71.8,71.88,113015.0,55.9736,56.0515,55.9658,56.0281,113015.0
2015-10-08 15:50:00,71.88,71.89,71.78,71.84,227005.0,56.0281,56.0359,55.9502,55.997,227005.0
2015-10-08 15:55:00,71.84,71.9,71.8,71.84,210319.0,55.997,56.0437,55.9658,55.997,210319.0
2015-10-09 09:30:00,72.34,72.45,72.06,72.08,164415.0,56.3867,56.4724,56.1684,56.184,164415.0
2015-10-09 09:35:00,72.06,72.49,72.03,72.25,177291.0,56.1684,56.5036,56.145,56.3165,177291.0
2015-10-09 09:40:00,72.29,72.39,72.1,72.25,139713.0,56.3477,56.4257,56.1996,56.3165,139713.0
2015-10-09 09:45:00,72.28,72.3,71.6,71.74,215192.0,56.3399,56.3555,55.8099,55.919,215192.0
2015-10-09 09:50:00,71.72,71.74,71.59,71.65,90999.0,55.9034,55.919,55.8021,55.8489,90999.0
2015-10-09 09:55:00,71.68,71.8,71.56,71.58,68755.0,55.8722,55.9658,55.7787,55.7943,68755.0
2015-10-09 10:00:00,71.56,71.64,71.21,71.34,124110.0,55.7787,55.8411,55.5059,55.6072,124110.0
2015-10-09 10:05:00,71.36,71.36,71.0,71.02,83074.0,55.6228,55.6228,55.3422,55.3578,83074.0
2015-10-09 10:10:00,71.01,71.23,70.88,71.12,145024.0,55.35,55.5215,55.2487,55.4357,145024.0
2015-10-09 10:15:00,71.13,71.19,70.94,71.13,172607.0,55.4435,55.4903,55.2954,55.4435,172607.0
2015-10-09 10:20:00,71.13,71.36,71.13,71.23,86402.0,55.4435,55.6228,55.4435,55.5215,86402.0
2015-10-09 10:25:00,71.22,71.38,71.09,71.35,103067.0,55.5137,55.6384,55.4123,55.615,103067.0
2015-10-09 10:30:00,71.33,71.53,71.3,71.53,76405.0,55.5994,55.7553,55.576,55.7553,76405.0
2015-10-09 10:35:00,71.51,71.66,71.42,71.51,73090.0,55.7397,55.8566,55.6696,55.7397,73090.0
2015-10-09 10:40:00,71.51,71.64,71.46,71.64,63869.0,55.7397,55.8411,55.7008,55.8411,63869.0
2015-10-09 10:45:00,71.63,71.81,71.52,71.55,91816.0,55.8333,55.9736,55.7475,55.7709,91816.0
2015-10-09 10:50:00,71.55,71.65,71.5,71.62,69398.0,55.7709,55.8489,55.7319,55.8255,69398.0
2015-10-09 10:55:00,71.63,71.86,71.62,71.84,72936.0,55.8333,56.0125,55.8255,55.997,72936.0
2015-10-09 11:00:00,71.85,71.91,71.7,71.85,62876.0,56.0047,56.0515,55.8878,56.0047,62876.0
2015-10-09 11:05:00,71.85,71.85,71.71,71.78,54021.0,56.0047,56.0047,55.8956,55.9502,54021.0
2015-10-09 11:10:00,71.77,71.84,71.6,71.71,40992.0,55.9424,55.997,55.8099,55.8956,40992.0
2015-10-09 11:15:00,71.7,71.79,71.68,71.77,52500.0,55.8878,55.958,55.8722,55.9424,52500.0
2015-10-09 11:20:00,71.77,71.83,71.64,71.68,29930.0,55.9424,55.9892,55.8411,55.8722,29930.0
2015-10-09 11:25:00,71.7,71.81,71.69,71.78,29111.0,55.8878,55.9736,55.88,55.9502,29111.0
2015-10-09 11:30:00,71.8,71.8,71.6,71.65,56457.0,55.9658,55.9658,55.8099,55.8489,56457.0
2015-10-09 11:35:00,71.66,71.7,71.6,71.64,46387.0,55.8566,55.8878,55.8099,55.8411,46387.0
2015-10-09 11:40:00,71.64,71.66,71.42,71.54,62520.0,55.8411,55.8566,55.6696,55.7631,62520.0
2015-10-09 11:45:00,71.53,71.63,71.43,71.43,55610.0,55.7553,55.8333,55.6774,55.6774,55610.0
2015-10-09 11:50:00,71.43,71.54,71.39,71.39,24406.0,55.6774,55.7631,55.6462,55.6462,24406.0
2015-10-09 11:55:00,71.39,71.48,71.38,71.47,30564.0,55.6462,55.7163,55.6384,55.7085,30564.0
2015-10-09 12:00:00,71.47,71.54,71.41,71.41,24742.0,55.7085,55.7631,55.6618,55.6618,24742.0
2015-10-09 12:05:00,71.4,71.47,71.33,71.36,33441.0,55.654,55.7085,55.5994,55.6228,33441.0
2015-10-09 12:10:00,71.34,71.41,71.29,71.33,43259.0,55.6072,55.6618,55.5682,55.5994,43259.0
2015-10-09 12:15:00,71.33,71.38,71.29,71.37,45165.0,55.5994,55.6384,55.5682,55.6306,45165.0
2015-10-09 12:20:00,71.38,71.46,71.29,71.33,29011.0,55.6384,55.7008,55.5682,55.5994,29011.0
2015-10-09 12:25:00,71.34,71.58,71.34,71.57,27518.0,55.6072,55.7943,55.6072,55.7865,27518.0
2015-10-09 12:30:00,71.55,71.56,71.37,71.49,36852.0,55.7709,55.7787,55.6306,55.7241,36852.0
2015-10-09 12:35:00,71.47,71.6,71.45,71.59,22332.0,55.7085,55.8099,55.693,55.8021,22332.0
2015-10-09 12:40:00,71.59,71.6,71.46,71.48,21921.0,55.8021,55.8099,55.7008,55.7163,21921.0
2015-10-09 12:45:00,71.49,71.63,71.48,71.61,27573.0,55.7241,55.8333,55.7163,55.8177,27573.0
2015-10-09 12:50:00,71.6,71.62,71.41,71.41,36516.0,55.8099,55.8255,55.6618,55.6618,36516.0
2015-10-09 12:55:00,71.42,71.57,71.42,71.52,26527.0,55.6696,55.7865,55.6696,55.7475,26527.0
2015-10-09 13:00:00,71.51,71.58,71.5,71.52,35876.0,55.7397,55.7943,55.7319,55.7475,35876.0
2015-10-09 13:05:00,71.51,71.51,71.41,71.41,29908.0,55.7397,55.7397,55.6618,55.6618,29908.0
2015-10-09 13:10:00,71.41,71.41,71.3,71.33,35423.0,55.6618,55.6618,55.576,55.5994,35423.0
2015-10-09 13:15:00,71.33,71.37,71.25,71.27,23956.0,55.5994,55.6306,55.5371,55.5527,23956.0
2015-10-09 13:20:00,71.27,71.42,71.27,71.41,27508.0,55.5527,55.6696,55.5527,55.6618,27508.0
2015-10-09 13:25:00,71.41,71.41,71.3,71.31,17296.0,55.6618,55.6618,55.576,55.5838,17296.0
2015-10-09 13:30:00,71.3,71.3,71.18,71.2,49841.0,55.576,55.576,55.4825,55.4981,49841.0
2015-10-09 13:35:00,71.21,71.28,71.12,71.13,70667.0,55.5059,55.5604,55.4357,55.4435,70667.0
2015-10-09 13:40:00,71.13,71.15,71.07,71.11,48323.0,55.4435,55.4591,55.3968,55.4279,48323.0
2015-10-09 13:45:00,71.09,71.19,71.09,71.14,33548.0,55.4123,55.4903,55.4123,55.4513,33548.0
2015-10-09 13:50:00,71.14,71.19,71.07,71.07,30922.0,55.4513,55.4903,55.3968,55.3968,30922.0
2015-10-09 13:55:00,71.06,71.13,71.03,71.05,26527.0,55.389,55.4435,55.3656,55.3812,26527.0
2015-10-09 14:00:00,71.05,71.11,71.01,71.01,31488.0,55.3812,55.4279,55.35,55.35,31488.0
2015-10-09 14:05:00,71.02,71.09,70.88,70.91,103853.0,55.3578,55.4123,55.2487,55.272,103853.0
2015-10-09 14:10:00,70.91,71.08,70.91,71.04,33097.0,55.272,55.4046,55.272,55.3734,33097.0
2015-10-09 14:15:00,71.04,71.05,70.94,70.97,24710.0,55.3734,55.3812,55.2954,55.3188,24710.0
2015-10-09 14:20:00,70.97,70.98,70.86,70.9,25365.0,55.3188,55.3266,55.2331,55.2643,25365.0
2015-10-09 14:25:00,70.89,71.12,70.88,71.1,23942.0,55.2565,55.4357,55.2487,55.4201,23942.0
2015-10-09 14:30:00,71.09,71.14,71.0,71.11,32342.0,55.4123,55.4513,55.3422,55.4279,32342.0
2015-10-09 14:35:00,71.1,71.16,71.03,71.13,31986.0,55.4201,55.4669,55.3656,55.4435,31986.0
2015-10-09 14:40:00,71.12,71.15,71.03,71.03,44367.0,55.4357,55.4591,55.3656,55.3656,44367.0
2015-10-09 14:45:00,71.03,71.1,70.97,71.09,26398.0,55.3656,55.4201,55.3188,55.4123,26398.0
2015-10-09 14:50:00,71.1,71.2,71.09,71.16,30341.0,55.4201,55.4981,55.4123,55.4669,30341.0
2015-10-09 14:55:00,71.17,71.24,71.15,71.24,57570.0,55.4747,55.5293,55.4591,55.5293,57570.0
2015-10-09 15:00:00,71.23,71.24,71.1,71.14,65327.0,55.5215,55.5293,55.4201,55.4513,65327.0
2015-10-09 15:05:00,71.13,71.16,71.11,71.13,38832.0,55.4435,55.4669,55.4279,55.4435,38832.0
2015-10-09 15:10:00,71.13,71.13,70.99,71.02,48200.0,55.4435,55.4435,55.3344,55.3578,48200.0
2015-10-09 15:15:00,71.03,71.06,70.94,70.98,39723.0,55.3656,55.389,55.2954,55.3266,39723.0
2015-10-09 15:20:00,70.98,71.02,70.96,71.01,42909.0,55.3266,55.3578,55.311,55.35,42909.0
2015-10-09 15:25:00,71.01,71.13,71.0,71.08,49352.0,55.35,55.4435,55.3422,55.4046,49352.0
2015-10-09 15:30:00,71.09,71.21,71.07,71.21,41529.0,55.4123,55.5059,55.3968,55.5059,41529.0
2015-10-09 15:35:00,71.2,71.31,71.14,71.25,101326.0,55.4981,55.5838,55.4513,55.5371,101326.0
2015-10-09 15:40:00,71.25,71.34,71.22,71.32,91520.0,55.5371,55.6072,55.5137,55.5916,91520.0
2015-10-09 15:45:00,71.33,71.36,71.29,71.3,169943.0,55.5994,55.6228,55.5682,55.576,169943.0
2015-10-09 15:50:00,71.31,71.35,71.28,71.32,149367.0,55.5838,55.615,55.5604,55.5916,149367.0
2015-10-09 15:55:00,71.32,71.35,71.28,71.29,207068.0,55.5916,55.615,55.5604,55.5682,207068.0
2015-10-12 09:30:00,71.51,71.53,71.11,71.19,127895.0,55.7397,55.7553,55.4279,55.4903,127895.0
2015-10-12 09:35:00,71.2,71.2,70.78,71.07,91201.0,55.4981,55.4981,55.1707,55.3968,91201.0
2015-10-12 09:40:00,71.07,71.12,70.85,71.01,72556.0,55.3968,55.4357,55.2253,55.35,72556.0
2015-10-12 09:45:00,71.01,71.21,71.01,71.17,30740.0,55.35,55.5059,55.35,55.4747,30740.0
2015-10-12 09:50:00,71.18,71.44,71.11,71.2,144600.0,55.4825,55.6852,55.4279,55.4981,144600.0
2015-10-12 09:55:00,71.2,71.39,71.13,71.18,30120.0,55.4981,55.6462,55.4435,55.4825,30120.0
2015-10-12 10:00:00,71.17,71.23,70.92,71.21,55030.0,55.4747,55.5215,55.2798,55.5059,55030.0
2015-10-12 10:05:00,71.22,71.32,71.15,71.23,79529.0,55.5137,55.5916,55.4591,55.5215,79529.0
2015-10-12 10:10:00,71.23,71.36,71.19,71.21,42298.0,55.5215,55.6228,55.4903,55.5059,42298.0
2015-10-12 10:15:00,71.2,71.2,70.88,70.88,73234.0,55.4981,55.4981,55.2487,55.2487,73234.0
2015-10-12 10:20:00,70.88,70.88,70.61,70.69,54932.0,55.2487,55.2487,55.0382,55.1006,54932.0
2015-10-12 10:25:00,70.69,70.83,70.64,70.8,57156.0,55.1006,55.2097,55.0616,55.1863,57156.0
2015-10-12 10:30:00,70.8,70.98,70.7,70.89,46406.0,55.1863,55.3266,55.1084,55.2565,46406.0
2015-10-12 10:35:00,70.93,71.07,70.88,70.88,27323.0,55.2876,55.3968,55.2487,55.2487,27323.0
2015-10-12 10:40:00,70.89,70.97,70.8,70.91,40871.0,55.2565,55.3188,55.1863,55.272,40871.0
2015-10-12 10:45:00,70.92,70.93,70.82,70.93,63903.0,55.2798,55.2876,55.2019,55.2876,63903.0
2015-10-12 10:50:00,70.96,71.05,70.88,70.88,34790.0,55.311,55.3812,55.2487,55.2487,34790.0
2015-10-12 10:55:00,70.87,70.89,70.72,70.77,41120.0,55.2409,55.2565,55.1239,55.1629,41120.0
2015-10-12 11:00:00,70.77,70.92,70.76,70.85,40416.0,55.1629,55.2798,55.1551,55.2253,40416.0
2015-10-12 11:05:00,70.84,70.96,70.82,70.83,33222.0,55.2175,55.311,55.2019,55.2097,33222.0
2015-10-12 11:10:00,70.82,70.86,70.74,70.86,46047.0,55.2019,55.2331,55.1395,55.2331,46047.0
2015-10-12 11:15:00,70.86,70.91,70.73,70.89,47045.0,55.2331,55.272,55.1317,55.2565,47045.0
2015-10-12 11:20:00,70.9,70.94,70.83,70.85,18827.0,55.2643,55.2954,55.2097,55.2253,18827.0
2015-10-12 11:25:00,70.85,70.93,70.77,70.79,38641.0,55.2253,55.2876,55.1629,55.1785,38641.0
2015-10-12 11:30:00,70.8,70.88,70.76,70.83,73172.0,55.1863,55.2487,55.1551,55.2097,73172.0
2015-10-12 11:35:00,70.83,70.86,70.66,70.66,34767.0,55.2097,55.2331,55.0772,55.0772,34767.0
2015-10-12 11:40:00,70.65,70.87,70.61,70.79,32483.0,55.0694,55.2409,55.0382,55.1785,32483.0
2015-10-12 11:45:00,70.79,70.8,70.68,70.7,22186.0,55.1785,55.1863,55.0928,55.1084,22186.0
2015-10-12 11:50:00,70.71,70.73,70.66,70.71,21422.0,55.1162,55.1317,55.0772,55.1162,21422.0
2015-10-12 11:55:00,70.7,70.72,70.5,70.54,58376.0,55.1084,55.1239,54.9525,54.9836,58376.0
2015-10-12 12:00:00,70.54,70.55,70.4,70.44,32662.0,54.9836,54.9914,54.8745,54.9057,32662.0
2015-10-12 12:05:00,70.44,70.45,70.32,70.44,40584.0,54.9057,54.9135,54.8122,54.9057,40584.0
2015-10-12 12:10:00,70.42,70.61,70.42,70.44,23260.0,54.8901,55.0382,54.8901,54.9057,23260.0
2015-10-12 12:15:00,70.42,70.47,70.33,70.47,30737.0,54.8901,54.9291,54.82,54.9291,30737.0
2015-10-12 12:20:00,70.46,70.47,70.35,70.37,45324.0,54.9213,54.9291,54.8355,54.8511,45324.0
2015-10-12 12:25:00,70.36,70.46,70.34,70.46,57358.0,54.8433,54.9213,54.8277,54.9213,57358.0
2015-10-12 12:30:00,70.46,70.53,70.44,70.47,19670.0,54.9213,54.9758,54.9057,54.9291,19670.0
2015-10-12 12:35:00,70.46,70.51,70.43,70.46,58211.0,54.9213,54.9603,54.8979,54.9213,58211.0
2015-10-12 12:40:00,70.45,70.46,70.39,70.44,18377.0,54.9135,54.9213,54.8667,54.9057,18377.0
2015-10-12 12:45:00,70.45,70.57,70.43,70.52,20777.0,54.9135,55.007,54.8979,54.9681,20777.0
2015-10-12 12:50:00,70.53,70.65,70.52,70.52,47190.0,54.9758,55.0694,54.9681,54.9681,47190.0
2015-10-12 12:55:00,70.51,70.61,70.51,70.57,19272.0,54.9603,55.0382,54.9603,55.007,19272.0
2015-10-12 13:00:00,70.57,70.57,70.43,70.5,19708.0,55.007,55.007,54.8979,54.9525,19708.0
2015-10-12 13:05:00,70.5,70.51,70.41,70.41,21321.0,54.9525,54.9603,54.8823,54.8823,21321.0
2015-10-12 13:10:00,70.4,70.5,70.4,70.48,20057.0,54.8745,54.9525,54.8745,54.9369,20057.0
2015-10-12 13:15:00,70.47,70.57,70.47,70.57,29743.0,54.9291,55.007,54.9291,55.007,29743.0
2015-10-12 13:20:00,70.59,70.61,70.56,70.61,15886.0,55.0226,55.0382,54.9992,55.0382,15886.0
2015-10-12 13:25:00,70.6,70.61,70.54,70.58,19678.0,55.0304,55.0382,54.9836,55.0148,19678.0
2015-10-12 13:30:00,70.56,70.59,70.51,70.56,18326.0,54.9992,55.0226,54.9603,54.9992,18326.0
2015-10-12 13:35:00,70.56,70.68,70.55,70.66,33049.0,54.9992,55.0928,54.9914,55.0772,33049.0
2015-10-12 13:40:00,70.66,70.68,70.59,70.61,19006.0,55.0772,55.0928,55.0226,55.0382,19006.0
2015-10-12 13:45:00,70.6,70.79,70.59,70.79,34678.0,55.0304,55.1785,55.0226,55.1785,34678.0
2015-10-12 13:50:00,70.8,70.81,70.71,70.75,19756.0,55.1863,55.1941,55.1162,55.1473,19756.0
2015-10-12 13:55:00,70.73,70.79,70.72,70.77,13210.0,55.1317,55.1785,55.1239,55.1629,13210.0
2015-10-12 14:00:00,70.76,70.8,70.73,70.79,25549.0,55.1551,55.1863,55.1317,55.1785,25549.0
2015-10-12 14:05:00,70.79,70.82,70.74,70.76,24026.0,55.1785,55.2019,55.1395,55.1551,24026.0
2015-10-12 14:10:00,70.74,70.77,70.65,70.67,26280.0,55.1395,55.1629,55.0694,55.085,26280.0
2015-10-12 14:15:00,70.67,70.75,70.66,70.69,28680.0,55.085,55.1473,55.0772,55.1006,28680.0
2015-10-12 14:20:00,70.68,70.69,70.64,70.65,21215.0,55.0928,55.1006,55.0616,55.0694,21215.0
2015-10-12 14:25:00,70.66,70.67,70.57,70.58,23727.0,55.0772,55.085,55.007,55.0148,23727.0
2015-10-12 14:30:00,70.56,70.57,70.49,70.51,35504.0,54.9992,55.007,54.9447,54.9603,35504.0
2015-10-12 14:35:00,70.51,70.52,70.45,70.46,40836.0,54.9603,54.9681,54.9135,54.9213,40836.0
2015-10-12 14:40:00,70.46,70.54,70.43,70.52,31577.0,54.9213,54.9836,54.8979,54.9681,31577.0
2015-10-12 14:45:00,70.53,70.54,70.46,70.52,24882.0,54.9758,54.9836,54.9213,54.9681,24882.0
2015-10-12 14:50:00,70.53,70.55,70.48,70.51,29776.0,54.9758,54.9914,54.9369,54.9603,29776.0
2015-10-12 14:55:00,70.51,70.54,70.48,70.5,26609.0,54.9603,54.9836,54.9369,54.9525,26609.0
2015-10-12 15:00:00,70.48,70.53,70.47,70.49,49958.0,54.9369,54.9758,54.9291,54.9447,49958.0
2015-10-12 15:05:00,70.5,70.54,70.47,70.53,67287.0,54.9525,54.9836,54.9291,54.9758,67287.0
2015-10-12 15:10:00,70.53,70.6,70.5,70.56,30166.0,54.9758,55.0304,54.9525,54.9992,30166.0
2015-10-12 15:15:00,70.55,70.58,70.51,70.54,48019.0,54.9914,55.0148,54.9603,54.9836,48019.0
2015-10-12 15:20:00,70.54,70.55,70.47,70.48,83356.0,54.9836,54.9914,54.9291,54.9369,83356.0
2015-10-12 15:25:00,70.48,70.5,70.45,70.47,53365.0,54.9369,54.9525,54.9135,54.9291,53365.0
2015-10-12 15:30:00,70.48,70.49,70.45,70.47,74979.0,54.9369,54.9447,54.9135,54.9291,74979.0
2015-10-12 15:35:00,70.48,70.5,70.44,70.5,76365.0,54.9369,54.9525,54.9057,54.9525,76365.0
2015-10-12 15:40:00,70.5,70.54,70.48,70.5,83466.0,54.9525,54.9836,54.9369,54.9525,83466.0
2015-10-12 15:45:00,70.51,70.57,70.49,70.51,104972.0,54.9603,55.007,54.9447,54.9603,104972.0
2015-10-12 15:50:00,70.51,70.52,70.44,70.44,113533.0,54.9603,54.9681,54.9057,54.9057,113533.0
2015-10-12 15:55:00,70.44,70.57,70.41,70.53,386671.0,54.9057,55.007,54.8823,54.9758,386671.0
2015-10-13 09:30:00,69.96,69.97,69.5,69.6,191139.0,54.5316,54.5393,54.173,54.2509,191139.0
2015-10-13 09:35:00,69.68,69.79,69.26,69.79,120249.0,54.3133,54.399,53.9859,54.399,120249.0
2015-10-13 09:40:00,69.77,69.94,69.59,69.81,69618.0,54.3835,54.516,54.2431,54.4146,69618.0
2015-10-13 09:45:00,69.81,70.33,69.8,70.32,121035.0,54.4146,54.82,54.4068,54.8122,121035.0
2015-10-13 09:50:00,70.32,70.49,70.32,70.41,70139.0,54.8122,54.9447,54.8122,54.8823,70139.0
2015-10-13 09:55:00,70.43,70.56,70.21,70.56,113660.0,54.8979,54.9992,54.7264,54.9992,113660.0
2015-10-13 10:00:00,70.55,71.01,70.49,71.01,135219.0,54.9914,55.35,54.9447,55.35,135219.0
2015-10-13 10:05:00,71.02,71.03,70.78,70.81,78723.0,55.3578,55.3656,55.1707,55.1941,78723.0
2015-10-13 10:10:00,70.82,70.93,70.65,70.69,70707.0,55.2019,55.2876,55.0694,55.1006,70707.0
2015-10-13 10:15:00,70.67,70.97,70.64,70.83,68768.0,55.085,55.3188,55.0616,55.2097,68768.0
2015-10-13 10:20:00,70.84,70.87,70.47,70.47,67163.0,55.2175,55.2409,54.9291,54.9291,67163.0
2015-10-13 10:25:00,70.47,70.84,70.47,70.84,124282.0,54.9291,55.2175,54.9291,55.2175,124282.0
2015-10-13 10:30:00,70.81,70.82,70.55,70.62,74313.0,55.1941,55.2019,54.9914,55.046,74313.0
2015-10-13 10:35:00,70.62,70.76,70.62,70.69,58924.0,55.046,55.1551,55.046,55.1006,58924.0
2015-10-13 10:40:00,70.72,70.73,70.61,70.64,36752.0,55.1239,55.1317,55.0382,55.0616,36752.0
2015-10-13 10:45:00,70.65,70.77,70.65,70.67,34221.0,55.0694,55.1629,55.0694,55.085,34221.0
2015-10-13 10:50:00,70.68,70.79,70.65,70.67,45078.0,55.0928,55.1785,55.0694,55.085,45078.0
2015-10-13 10:55:00,70.67,70.91,70.67,70.84,37225.0,55.085,55.272,55.085,55.2175,37225.0
2015-10-13 11:00:00,70.84,70.87,70.74,70.84,38161.0,55.2175,55.2409,55.1395,55.2175,38161.0
2015-10-13 11:05:00,70.84,70.88,70.64,70.67,50434.0,55.2175,55.2487,55.0616,55.085,50434.0
2015-10-13 11:10:00,70.67,70.75,70.53,70.53,33424.0,55.085,55.1473,54.9758,54.9758,33424.0
2015-10-13 11:15:00,70.53,70.59,70.47,70.5,51353.0,54.9758,55.0226,54.9291,54.9525,51353.0
2015-10-13 11:20:00,70.5,70.57,70.41,70.46,121972.0,54.9525,55.007,54.8823,54.9213,121972.0
2015-10-13 11:25:00,70.45,70.45,70.27,70.28,57172.0,54.9135,54.9135,54.7732,54.781,57172.0
2015-10-13 11:30:00,70.29,70.5,70.25,70.5,44816.0,54.7888,54.9525,54.7576,54.9525,44816.0
2015-10-13 11:35:00,70.49,70.64,70.42,70.6,39559.0,54.9447,55.0616,54.8901,55.0304,39559.0
2015-10-13 11:40:00,70.61,70.61,70.44,70.55,40251.0,55.0382,55.0382,54.9057,54.9914,40251.0
2015-10-13 11:45:00,70.54,70.59,70.5,70.53,24934.0,54.9836,55.0226,54.9525,54.9758,24934.0
2015-10-13 11:50:00,70.53,70.54,70.45,70.53,27188.0,54.9758,54.9836,54.9135,54.9758,27188.0
2015-10-13 11:55:00,70.52,70.64,70.52,70.6,21232.0,54.9681,55.0616,54.9681,55.0304,21232.0
2015-10-13 12:00:00,70.6,70.63,70.5,70.52,23540.0,55.0304,55.0538,54.9525,54.9681,23540.0
2015-10-13 12:05:00,70.53,70.59,70.51,70.57,13082.0,54.9758,55.0226,54.9603,55.007,13082.0
2015-10-13 12:10:00,70.55,70.62,70.51,70.6,16073.0,54.9914,55.046,54.9603,55.0304,16073.0
2015-10-13 12:15:00,70.59,70.64,70.51,70.51,32414.0,55.0226,55.0616,54.9603,54.9603,32414.0
2015-10-13 12:20:00,70.51,70.55,70.44,70.54,40324.0,54.9603,54.9914,54.9057,54.9836,40324.0
2015-10-13 12:25:00,70.54,70.56,70.45,70.48,38742.0,54.9836,54.9992,54.9135,54.9369,38742.0
2015-10-13 12:30:00,70.48,70.57,70.48,70.57,34813.0,54.9369,55.007,54.9369,55.007,34813.0
2015-10-13 12:35:00,70.57,70.57,70.41,70.41,48412.0,55.007,55.007,54.8823,54.8823,48412.0
2015-10-13 12:40:00,70.43,70.47,70.37,70.46,22067.0,54.8979,54.9291,54.8511,54.9213,22067.0
2015-10-13 12:45:00,70.46,70.46,70.34,70.37,37764.0,54.9213,54.9213,54.8277,54.8511,37764.0
2015-10-13 12:50:00,70.36,70.39,70.27,70.29,37500.0,54.8433,54.8667,54.7732,54.7888,37500.0
2015-10-13 12:55:00,70.29,70.36,70.28,70.32,30266.0,54.7888,54.8433,54.781,54.8122,30266.0
2015-10-13 13:00:00,70.3,70.33,70.2,70.25,102160.0,54.7966,54.82,54.7186,54.7576,102160.0
2015-10-13 13:05:00,70.26,70.34,70.24,70.28,28979.0,54.7654,54.8277,54.7498,54.781,28979.0
2015-10-13 13:10:00,70.27,70.3,70.19,70.22,36122.0,54.7732,54.7966,54.7108,54.7342,36122.0
2015-10-13 13:15:00,70.23,70.3,70.16,70.3,26603.0,54.742,54.7966,54.6874,54.7966,26603.0
2015-10-13 13:20:00,70.3,70.32,70.23,70.28,18042.0,54.7966,54.8122,54.742,54.781,18042.0
2015-10-13 13:25:00,70.29,70.32,70.25,70.28,21272.0,54.7888,54.8122,54.7576,54.781,21272.0
2015-10-13 13:30:00,70.29,70.32,70.21,70.25,36280.0,54.7888,54.8122,54.7264,54.7576,36280.0
2015-10-13 13:35:00,70.26,70.29,70.15,70.24,48628.0,54.7654,54.7888,54.6797,54.7498,48628.0
2015-10-13 13:40:00,70.25,70.3,70.22,70.23,16045.0,54.7576,54.7966,54.7342,54.742,16045.0
2015-10-13 13:45:00,70.23,70.36,70.23,70.28,16757.0,54.742,54.8433,54.742,54.781,16757.0
2015-10-13 13:50:00,70.27,70.34,70.24,70.29,19547.0,54.7732,54.8277,54.7498,54.7888,19547.0
2015-10-13 13:55:00,70.28,70.29,70.16,70.19,21633.0,54.781,54.7888,54.6874,54.7108,21633.0
2015-10-13 14:00:00,70.18,70.28,70.18,70.27,39289.0,54.703,54.781,54.703,54.7732,39289.0
2015-10-13 14:05:00,70.27,70.29,70.22,70.26,35996.0,54.7732,54.7888,54.7342,54.7654,35996.0
2015-10-13 14:10:00,70.27,70.41,70.26,70.37,37087.0,54.7732,54.8823,54.7654,54.8511,37087.0
2015-10-13 14:15:00,70.37,70.43,70.29,70.29,28317.0,54.8511,54.8979,54.7888,54.7888,28317.0
2015-10-13 14:20:00,70.29,70.39,70.29,70.3,38729.0,54.7888,54.8667,54.7888,54.7966,38729.0
2015-10-13 14:25:00,70.3,70.33,70.21,70.23,40228.0,54.7966,54.82,54.7264,54.742,40228.0
2015-10-13 14:30:00,70.23,70.23,70.16,70.19,49202.0,54.742,54.742,54.6874,54.7108,49202.0
2015-10-13 14:35:00,70.18,70.29,70.18,70.29,37703.0,54.703,54.7888,54.703,54.7888,37703.0
2015-10-13 14:40:00,70.29,70.3,70.13,70.13,52143.0,54.7888,54.7966,54.6641,54.6641,52143.0
2015-10-13 14:45:00,70.14,70.22,70.09,70.22,38809.0,54.6719,54.7342,54.6329,54.7342,38809.0
2015-10-13 14:50:00,70.21,70.23,70.17,70.21,44585.0,54.7264,54.742,54.6952,54.7264,44585.0
2015-10-13 14:55:00,70.21,70.29,70.2,70.28,34258.0,54.7264,54.7888,54.7186,54.781,34258.0
2015-10-13 15:00:00,70.28,70.29,70.18,70.2,43994.0,54.781,54.7888,54.703,54.7186,43994.0
2015-10-13 15:05:00,70.2,70.21,70.16,70.2,26643.0,54.7186,54.7264,54.6874,54.7186,26643.0
2015-10-13 15:10:00,70.21,70.28,70.15,70.21,50094.0,54.7264,54.781,54.6797,54.7264,50094.0
2015-10-13 15:15:00,70.21,70.22,70.16,70.19,40400.0,54.7264,54.7342,54.6874,54.7108,40400.0
2015-10-13 15:20:00,70.19,70.21,70.12,70.14,83093.0,54.7108,54.7264,54.6563,54.6719,83093.0
2015-10-13 15:25:00,70.14,70.19,70.08,70.15,49385.0,54.6719,54.7108,54.6251,54.6797,49385.0
2015-10-13 15:30:00,70.17,70.25,70.11,70.12,64413.0,54.6952,54.7576,54.6485,54.6563,64413.0
2015-10-13 15:35:00,70.12,70.15,70.07,70.13,80334.0,54.6563,54.6797,54.6173,54.6641,80334.0
2015-10-13 15:40:00,70.13,70.15,70.08,70.11,69102.0,54.6641,54.6797,54.6251,54.6485,69102.0
2015-10-13 15:45:00,70.12,70.19,70.11,70.18,82803.0,54.6563,54.7108,54.6485,54.703,82803.0
2015-10-13 15:50:00,70.18,70.21,70.12,70.16,130645.0,54.703,54.7264,54.6563,54.6874,130645.0
2015-10-13 15:55:00,70.16,70.21,70.12,70.18,156619.0,54.6874,54.7264,54.6563,54.703,156619.0
2015-10-14 09:30:00,70.11,70.39,69.65,69.74,90680.0,54.6485,54.8667,54.2899,54.3601,90680.0
2015-10-14 09:35:00,69.78,69.93,69.57,69.69,69005.0,54.3912,54.5082,54.2276,54.3211,69005.0
2015-10-14 09:40:00,69.72,70.08,69.69,70.05,100749.0,54.3445,54.6251,54.3211,54.6017,100749.0
2015-10-14 09:45:00,70.06,70.33,70.06,70.14,48352.0,54.6095,54.82,54.6095,54.6719,48352.0
2015-10-14 09:50:00,70.14,70.26,70.07,70.2,43614.0,54.6719,54.7654,54.6173,54.7186,43614.0
2015-10-14 09:55:00,70.21,70.3,70.2,70.21,37331.0,54.7264,54.7966,54.7186,54.7264,37331.0
2015-10-14 10:00:00,70.2,70.47,70.13,70.47,68273.0,54.7186,54.9291,54.6641,54.9291,68273.0
2015-10-14 10:05:00,70.46,70.59,70.43,70.55,32959.0,54.9213,55.0226,54.8979,54.9914,32959.0
2015-10-14 10:10:00,70.55,70.71,70.44,70.66,46770.0,54.9914,55.1162,54.9057,55.0772,46770.0
2015-10-14 10:15:00,70.66,70.75,70.56,70.73,48847.0,55.0772,55.1473,54.9992,55.1317,48847.0
2015-10-14 10:20:00,70.74,70.89,70.72,70.73,95414.0,55.1395,55.2565,55.1239,55.1317,95414.0
2015-10-14 10:25:00,70.71,70.76,70.59,70.66,43251.0,55.1162,55.1551,55.0226,55.0772,43251.0
2015-10-14 10:30:00,70.67,70.7,70.56,70.62,67346.0,55.085,55.1084,54.9992,55.046,67346.0
2015-10-14 10:35:00,70.61,70.61,70.38,70.39,53770.0,55.0382,55.0382,54.8589,54.8667,53770.0
2015-10-14 10:40:00,70.37,70.46,70.34,70.42,46438.0,54.8511,54.9213,54.8277,54.8901,46438.0
2015-10-14 10:45:00,70.41,70.43,70.3,70.4,41136.0,54.8823,54.8979,54.7966,54.8745,41136.0
2015-10-14 10:50:00,70.4,70.44,70.31,70.35,40629.0,54.8745,54.9057,54.8044,54.8355,40629.0
2015-10-14 10:55:00,70.34,70.43,70.3,70.39,27861.0,54.8277,54.8979,54.7966,54.8667,27861.0
2015-10-14 11:00:00,70.39,70.49,70.31,70.46,30686.0,54.8667,54.9447,54.8044,54.9213,30686.0
2015-10-14 11:05:00,70.45,70.49,70.38,70.45,40482.0,54.9135,54.9447,54.8589,54.9135,40482.0
2015-10-14 11:10:00,70.45,70.46,70.35,70.35,29740.0,54.9135,54.9213,54.8355,54.8355,29740.0
2015-10-14 11:15:00,70.36,70.46,70.36,70.37,19679.0,54.8433,54.9213,54.8433,54.8511,19679.0
2015-10-14 11:20:00,70.37,70.42,70.34,70.4,17604.0,54.8511,54.8901,54.8277,54.8745,17604.0
2015-10-14 11:25:00,70.4,70.49,70.39,70.45,19733.0,54.8745,54.9447,54.8667,54.9135,19733.0
2015-10-14 11:30:00,70.45,70.45,70.31,70.36,36538.0,54.9135,54.9135,54.8044,54.8433,36538.0
2015-10-14 11:35:00,70.37,70.53,70.33,70.52,29970.0,54.8511,54.9758,54.82,54.9681,29970.0
2015-10-14 11:40:00,70.53,70.6,70.48,70.51,25382.0,54.9758,55.0304,54.9369,54.9603,25382.0
2015-10-14 11:45:00,70.51,70.55,70.47,70.5,28605.0,54.9603,54.9914,54.9291,54.9525,28605.0
2015-10-14 11:50:00,70.51,70.66,70.5,70.61,40008.0,54.9603,55.0772,54.9525,55.0382,40008.0
2015-10-14 11:55:00,70.61,70.72,70.6,70.66,25537.0,55.0382,55.1239,55.0304,55.0772,25537.0
2015-10-14 12:00:00,70.66,70.68,70.62,70.65,21665.0,55.0772,55.0928,55.046,55.0694,21665.0
2015-10-14 12:05:00,70.62,70.63,70.47,70.48,20730.0,55.046,55.0538,54.9291,54.9369,20730.0
2015-10-14 12:10:00,70.47,70.51,70.46,70.5,20397.0,54.9291,54.9603,54.9213,54.9525,20397.0
2015-10-14 12:15:00,70.51,70.54,70.47,70.52,15441.0,54.9603,54.9836,54.9291,54.9681,15441.0
2015-10-14 12:20:00,70.51,70.59,70.47,70.58,39365.0,54.9603,55.0226,54.9291,55.0148,39365.0
2015-10-14 12:25:00,70.59,70.63,70.56,70.57,23481.0,55.0226,55.0538,54.9992,55.007,23481.0
2015-10-14 12:30:00,70.57,70.62,70.55,70.59,27009.0,55.007,55.046,54.9914,55.0226,27009.0
2015-10-14 12:35:00,70.58,70.67,70.56,70.64,32211.0,55.0148,55.085,54.9992,55.0616,32211.0
2015-10-14 12:40:00,70.63,70.71,70.63,70.64,26265.0,55.0538,55.1162,55.0538,55.0616,26265.0
2015-10-14 12:45:00,70.63,70.78,70.63,70.69,28248.0,55.0538,55.1707,55.0538,55.1006,28248.0
2015-10-14 12:50:00,70.7,70.77,70.65,70.74,16262.0,55.1084,55.1629,55.0694,55.1395,16262.0
2015-10-14 12:55:00,70.75,70.75,70.71,70.74,12864.0,55.1473,55.1473,55.1162,55.1395,12864.0
2015-10-14 13:00:00,70.73,70.77,70.7,70.71,16518.0,55.1317,55.1629,55.1084,55.1162,16518.0
2015-10-14 13:05:00,70.7,70.83,70.7,70.83,20811.0,55.1084,55.2097,55.1084,55.2097,20811.0
2015-10-14 13:10:00,70.83,70.87,70.8,70.87,24403.0,55.2097,55.2409,55.1863,55.2409,24403.0
2015-10-14 13:15:00,70.87,70.9,70.77,70.79,21719.0,55.2409,55.2643,55.1629,55.1785,21719.0
2015-10-14 13:20:00,70.78,70.81,70.76,70.77,11114.0,55.1707,55.1941,55.1551,55.1629,11114.0
2015-10-14 13:25:00,70.77,70.79,70.74,70.76,17644.0,55.1629,55.1785,55.1395,55.1551,17644.0
2015-10-14 13:30:00,70.76,70.89,70.74,70.85,28131.0,55.1551,55.2565,55.1395,55.2253,28131.0
2015-10-14 13:35:00,70.86,70.89,70.81,70.85,18852.0,55.2331,55.2565,55.1941,55.2253,18852.0
2015-10-14 13:40:00,70.85,70.9,70.8,70.89,34958.0,55.2253,55.2643,55.1863,55.2565,34958.0
2015-10-14 13:45:00,70.9,70.96,70.89,70.95,28299.0,55.2643,55.311,55.2565,55.3032,28299.0
2015-10-14 13:50:00,70.95,71.0,70.9,70.95,36143.0,55.3032,55.3422,55.2643,55.3032,36143.0
2015-10-14 13:55:00,70.96,70.96,70.88,70.95,14349.0,55.311,55.311,55.2487,55.3032,14349.0
2015-10-14 14:00:00,70.96,71.06,70.93,70.93,52508.0,55.311,55.389,55.2876,55.2876,52508.0
2015-10-14 14:05:00,70.94,70.94,70.78,70.83,23835.0,55.2954,55.2954,55.1707,55.2097,23835.0
2015-10-14 14:10:00,70.82,70.87,70.78,70.84,24855.0,55.2019,55.2409,55.1707,55.2175,24855.0
2015-10-14 14:15:00,70.83,70.87,70.72,70.72,44927.0,55.2097,55.2409,55.1239,55.1239,44927.0
2015-10-14 14:20:00,70.72,70.8,70.72,70.75,30101.0,55.1239,55.1863,55.1239,55.1473,30101.0
2015-10-14 14:25:00,70.75,70.8,70.63,70.63,24366.0,55.1473,55.1863,55.0538,55.0538,24366.0
2015-10-14 14:30:00,70.62,70.65,70.53,70.61,66618.0,55.046,55.0694,54.9758,55.0382,66618.0
2015-10-14 14:35:00,70.61,70.69,70.58,70.69,36187.0,55.0382,55.1006,55.0148,55.1006,36187.0
2015-10-14 14:40:00,70.68,70.71,70.66,70.68,30132.0,55.0928,55.1162,55.0772,55.0928,30132.0
2015-10-14 14:45:00,70.66,70.72,70.62,70.67,33376.0,55.0772,55.1239,55.046,55.085,33376.0
2015-10-14 14:50:00,70.67,70.75,70.65,70.74,42255.0,55.085,55.1473,55.0694,55.1395,42255.0
2015-10-14 14:55:00,70.74,70.81,70.72,70.81,33998.0,55.1395,55.1941,55.1239,55.1941,33998.0
2015-10-14 15:00:00,70.8,70.86,70.78,70.85,34377.0,55.1863,55.2331,55.1707,55.2253,34377.0
2015-10-14 15:05:00,70.84,70.86,70.81,70.82,57791.0,55.2175,55.2331,55.1941,55.2019,57791.0
2015-10-14 15:10:00,70.82,70.86,70.8,70.85,41891.0,55.2019,55.2331,55.1863,55.2253,41891.0
2015-10-14 15:15:00,70.84,70.85,70.78,70.82,35325.0,55.2175,55.2253,55.1707,55.2019,35325.0
2015-10-14 15:20:00,70.81,70.84,70.71,70.84,40385.0,55.1941,55.2175,55.1162,55.2175,40385.0
2015-10-14 15:25:00,70.83,70.86,70.76,70.8,107017.0,55.2097,55.2331,55.1551,55.1863,107017.0
2015-10-14 15:30:00,70.81,70.97,70.8,70.89,80136.0,55.1941,55.3188,55.1863,55.2565,80136.0
2015-10-14 15:35:00,70.9,70.9,70.8,70.83,83118.0,55.2643,55.2643,55.1863,55.2097,83118.0
2015-10-14 15:40:00,70.83,70.85,70.8,70.8,56961.0,55.2097,55.2253,55.1863,55.1863,56961.0
2015-10-14 15:45:00,70.8,70.82,70.73,70.78,90538.0,55.1863,55.2019,55.1317,55.1707,90538.0
2015-10-14 15:50:00,70.77,70.77,70.66,70.71,114426.0,55.1629,55.1629,55.0772,55.1162,114426.0
2015-10-14 15:55:00,70.7,70.79,70.62,70.72,207941.0,55.1084,55.1785,55.046,55.1239,207941.0
2015-10-15 09:30:00,70.41,70.65,70.32,70.33,116403.0,54.8823,55.0694,54.8122,54.82,116403.0
2015-10-15 09:35:00,70.33,70.47,70.04,70.12,84214.0,54.82,54.9291,54.5939,54.6563,84214.0
2015-10-15 09:40:00,70.12,70.15,69.76,70.02,118908.0,54.6563,54.6797,54.3757,54.5783,118908.0
2015-10-15 09:45:00,70.02,70.24,70.0,70.14,54637.0,54.5783,54.7498,54.5627,54.6719,54637.0
2015-10-15 09:50:00,70.14,70.46,70.1,70.46,38816.0,54.6719,54.9213,54.6407,54.9213,38816.0
2015-10-15 09:55:00,70.44,70.62,70.4,70.6,69140.0,54.9057,55.046,54.8745,55.0304,69140.0
2015-10-15 10:00:00,70.63,70.9,70.56,70.56,86767.0,55.0538,55.2643,54.9992,54.9992,86767.0
2015-10-15 10:05:00,70.57,70.78,70.55,70.72,51394.0,55.007,55.1707,54.9914,55.1239,51394.0
2015-10-15 10:10:00,70.75,70.81,70.65,70.77,34267.0,55.1473,55.1941,55.0694,55.1629,34267.0
2015-10-15 10:15:00,70.78,70.8,70.61,70.8,37868.0,55.1707,55.1863,55.0382,55.1863,37868.0
2015-10-15 10:20:00,70.81,70.81,70.63,70.74,32843.0,55.1941,55.1941,55.0538,55.1395,32843.0
2015-10-15 10:25:00,70.74,70.77,70.63,70.76,38191.0,55.1395,55.1629,55.0538,55.1551,38191.0
2015-10-15 10:30:00,70.75,70.79,70.56,70.78,47384.0,55.1473,55.1785,54.9992,55.1707,47384.0
2015-10-15 10:35:00,70.77,70.83,70.6,70.66,43958.0,55.1629,55.2097,55.0304,55.0772,43958.0
2015-10-15 10:40:00,70.67,70.73,70.61,70.63,44082.0,55.085,55.1317,55.0382,55.0538,44082.0
2015-10-15 10:45:00,70.64,70.75,70.61,70.75,34484.0,55.0616,55.1473,55.0382,55.1473,34484.0
2015-10-15 10:50:00,70.74,70.75,70.65,70.65,21006.0,55.1395,55.1473,55.0694,55.0694,21006.0
2015-10-15 10:55:00,70.65,70.84,70.64,70.81,44637.0,55.0694,55.2175,55.0616,55.1941,44637.0
2015-10-15 11:00:00,70.81,70.81,70.71,70.78,70530.0,55.1941,55.1941,55.1162,55.1707,70530.0
2015-10-15 11:05:00,70.79,70.87,70.68,70.69,73879.0,55.1785,55.2409,55.0928,55.1006,73879.0
2015-10-15 11:10:00,70.69,70.72,70.59,70.62,59447.0,55.1006,55.1239,55.0226,55.046,59447.0
2015-10-15 11:15:00,70.62,70.68,70.41,70.47,47551.0,55.046,55.0928,54.8823,54.9291,47551.0
2015-10-15 11:20:00,70.46,70.48,70.34,70.35,31181.0,54.9213,54.9369,54.8277,54.8355,31181.0
2015-10-15 11:25:00,70.35,70.35,70.23,70.23,75529.0,54.8355,54.8355,54.742,54.742,75529.0
2015-10-15 11:30:00,70.23,70.3,70.17,70.19,45580.0,54.742,54.7966,54.6952,54.7108,45580.0
2015-10-15 11:35:00,70.19,70.22,70.1,70.11,36798.0,54.7108,54.7342,54.6407,54.6485,36798.0
2015-10-15 11:40:00,70.11,70.11,69.93,69.94,54931.0,54.6485,54.6485,54.5082,54.516,54931.0
2015-10-15 11:45:00,69.93,69.98,69.88,69.95,38724.0,54.5082,54.5471,54.4692,54.5238,38724.0
2015-10-15 11:50:00,69.95,69.96,69.83,69.91,45503.0,54.5238,54.5316,54.4302,54.4926,45503.0
2015-10-15 11:55:00,69.9,69.94,69.76,69.92,68144.0,54.4848,54.516,54.3757,54.5004,68144.0
2015-10-15 12:00:00,69.91,70.1,69.89,70.0,63774.0,54.4926,54.6407,54.477,54.5627,63774.0
2015-10-15 12:05:00,69.99,70.12,69.97,70.11,28442.0,54.5549,54.6563,54.5393,54.6485,28442.0
2015-10-15 12:10:00,70.11,70.17,70.0,70.0,55910.0,54.6485,54.6952,54.5627,54.5627,55910.0
2015-10-15 12:15:00,70.0,70.0,69.91,69.98,34591.0,54.5627,54.5627,54.4926,54.5471,34591.0
2015-10-15 12:20:00,69.98,70.2,69.98,70.17,37845.0,54.5471,54.7186,54.5471,54.6952,37845.0
2015-10-15 12:25:00,70.18,70.3,70.17,70.26,25372.0,54.703,54.7966,54.6952,54.7654,25372.0
2015-10-15 12:30:00,70.27,70.28,70.13,70.13,21605.0,54.7732,54.781,54.6641,54.6641,21605.0
2015-10-15 12:35:00,70.14,70.14,70.09,70.1,19316.0,54.6719,54.6719,54.6329,54.6407,19316.0
2015-10-15 12:40:00,70.1,70.15,70.05,70.15,26387.0,54.6407,54.6797,54.6017,54.6797,26387.0
2015-10-15 12:45:00,70.16,70.18,70.09,70.11,42315.0,54.6874,54.703,54.6329,54.6485,42315.0
2015-10-15 12:50:00,70.11,70.17,70.07,70.15,30507.0,54.6485,54.6952,54.6173,54.6797,30507.0
2015-10-15 12:55:00,70.16,70.35,70.14,70.35,22465.0,54.6874,54.8355,54.6719,54.8355,22465.0
2015-10-15 13:00:00,70.35,70.36,70.26,70.32,28379.0,54.8355,54.8433,54.7654,54.8122,28379.0
2015-10-15 13:05:00,70.31,70.43,70.31,70.38,28314.0,54.8044,54.8979,54.8044,54.8589,28314.0
2015-10-15 13:10:00,70.39,70.41,70.31,70.34,21048.0,54.8667,54.8823,54.8044,54.8277,21048.0
2015-10-15 13:15:00,70.35,70.35,70.22,70.22,66087.0,54.8355,54.8355,54.7342,54.7342,66087.0
2015-10-15 13:20:00,70.22,70.28,70.21,70.25,20931.0,54.7342,54.781,54.7264,54.7576,20931.0
2015-10-15 13:25:00,70.26,70.34,70.26,70.31,40756.0,54.7654,54.8277,54.7654,54.8044,40756.0
2015-10-15 13:30:00,70.31,70.32,70.27,70.29,21201.0,54.8044,54.8122,54.7732,54.7888,21201.0
2015-10-15 13:35:00,70.29,70.36,70.27,70.34,29235.0,54.7888,54.8433,54.7732,54.8277,29235.0
2015-10-15 13:40:00,70.33,70.41,70.32,70.41,37295.0,54.82,54.8823,54.8122,54.8823,37295.0
2015-10-15 13:45:00,70.4,70.41,70.25,70.26,23402.0,54.8745,54.8823,54.7576,54.7654,23402.0
2015-10-15 13:50:00,70.27,70.28,70.19,70.23,33773.0,54.7732,54.781,54.7108,54.742,33773.0
2015-10-15 13:55:00,70.22,70.3,70.2,70.23,31449.0,54.7342,54.7966,54.7186,54.742,31449.0
2015-10-15 14:00:00,70.23,70.29,70.21,70.24,32193.0,54.742,54.7888,54.7264,54.7498,32193.0
2015-10-15 14:05:00,70.25,70.26,70.18,70.25,42554.0,54.7576,54.7654,54.703,54.7576,42554.0
2015-10-15 14:10:00,70.25,70.31,70.19,70.29,49451.0,54.7576,54.8044,54.7108,54.7888,49451.0
2015-10-15 14:15:00,70.29,70.32,70.27,70.32,44618.0,54.7888,54.8122,54.7732,54.8122,44618.0
2015-10-15 14:20:00,70.32,70.37,70.31,70.37,36917.0,54.8122,54.8511,54.8044,54.8511,36917.0
2015-10-15 14:25:00,70.37,70.38,70.29,70.32,45202.0,54.8511,54.8589,54.7888,54.8122,45202.0
2015-10-15 14:30:00,70.33,70.48,70.32,70.46,41820.0,54.82,54.9369,54.8122,54.9213,41820.0
2015-10-15 14:35:00,70.46,70.53,70.44,70.53,48589.0,54.9213,54.9758,54.9057,54.9758,48589.0
2015-10-15 14:40:00,70.54,70.64,70.52,70.63,42401.0,54.9836,55.0616,54.9681,55.0538,42401.0
2015-10-15 14:45:00,70.62,70.64,70.52,70.53,40141.0,55.046,55.0616,54.9681,54.9758,40141.0
2015-10-15 14:50:00,70.53,70.54,70.49,70.54,23497.0,54.9758,54.9836,54.9447,54.9836,23497.0
2015-10-15 14:55:00,70.54,70.63,70.53,70.6,27788.0,54.9836,55.0538,54.9758,55.0304,27788.0
2015-10-15 15:00:00,70.6,70.71,70.57,70.68,34549.0,55.0304,55.1162,55.007,55.0928,34549.0
2015-10-15 15:05:00,70.68,70.71,70.63,70.65,33947.0,55.0928,55.1162,55.0538,55.0694,33947.0
2015-10-15 15:10:00,70.65,70.67,70.61,70.66,75550.0,55.0694,55.085,55.0382,55.0772,75550.0
2015-10-15 15:15:00,70.67,70.74,70.65,70.73,67046.0,55.085,55.1395,55.0694,55.1317,67046.0
2015-10-15 15:20:00,70.74,70.88,70.74,70.87,97658.0,55.1395,55.2487,55.1395,55.2409,97658.0
2015-10-15 15:25:00,70.86,70.92,70.83,70.83,75592.0,55.2331,55.2798,55.2097,55.2097,75592.0
2015-10-15 15:30:00,70.82,70.82,70.71,70.72,101390.0,55.2019,55.2019,55.1162,55.1239,101390.0
2015-10-15 15:35:00,70.73,70.76,70.65,70.73,41804.0,55.1317,55.1551,55.0694,55.1317,41804.0
2015-10-15 15:40:00,70.74,70.76,70.66,70.76,86643.0,55.1395,55.1551,55.0772,55.1551,86643.0
2015-10-15 15:45:00,70.77,70.86,70.76,70.8,83954.0,55.1629,55.2331,55.1551,55.1863,83954.0
2015-10-15 15:50:00,70.81,70.84,70.79,70.84,83302.0,55.1941,55.2175,55.1785,55.2175,83302.0
2015-10-15 15:55:00,70.84,70.9,70.83,70.85,174438.0,55.2175,55.2643,55.2097,55.2253,174438.0
2015-10-16 09:30:00,70.62,70.84,70.14,70.2,381765.0,55.046,55.2175,54.6719,54.7186,381765.0
2015-10-16 09:35:00,70.21,70.27,70.1,70.17,131753.0,54.7264,54.7732,54.6407,54.6952,131753.0
2015-10-16 09:40:00,70.15,70.16,69.71,69.74,180712.0,54.6797,54.6874,54.3367,54.3601,180712.0
2015-10-16 09:45:00,69.71,69.91,69.32,69.34,163908.0,54.3367,54.4926,54.0327,54.0483,163908.0
2015-10-16 09:50:00,69.3,69.71,69.29,69.64,171344.0,54.0171,54.3367,54.0093,54.2821,171344.0
2015-10-16 09:55:00,69.63,69.8,69.51,69.63,73993.0,54.2743,54.4068,54.1808,54.2743,73993.0
2015-10-16 10:00:00,69.64,69.89,69.52,69.8,66710.0,54.2821,54.477,54.1886,54.4068,66710.0
2015-10-16 10:05:00,69.77,69.77,69.44,69.53,74397.0,54.3835,54.3835,54.1262,54.1964,74397.0
2015-10-16 10:10:00,69.54,69.59,69.48,69.56,56536.0,54.2042,54.2431,54.1574,54.2198,56536.0
2015-10-16 10:15:00,69.56,69.65,69.47,69.49,105594.0,54.2198,54.2899,54.1496,54.1652,105594.0
2015-10-16 10:20:00,69.5,69.51,69.19,69.26,159373.0,54.173,54.1808,53.9314,53.9859,159373.0
2015-10-16 10:25:00,69.29,69.33,69.11,69.33,71015.0,54.0093,54.0405,53.869,54.0405,71015.0
2015-10-16 10:30:00,69.33,69.37,69.26,69.26,58434.0,54.0405,54.0717,53.9859,53.9859,58434.0
2015-10-16 10:35:00,69.25,69.63,69.23,69.62,63831.0,53.9781,54.2743,53.9625,54.2665,63831.0
2015-10-16 10:40:00,69.61,69.73,69.47,69.47,117847.0,54.2587,54.3523,54.1496,54.1496,117847.0
2015-10-16 10:45:00,69.47,69.55,69.47,69.49,42341.0,54.1496,54.212,54.1496,54.1652,42341.0
2015-10-16 10:50:00,69.5,69.56,69.47,69.5,95935.0,54.173,54.2198,54.1496,54.173,95935.0
2015-10-16 10:55:00,69.51,69.53,69.47,69.53,69337.0,54.1808,54.1964,54.1496,54.1964,69337.0
2015-10-16 11:00:00,69.53,69.57,69.51,69.56,47770.0,54.1964,54.2276,54.1808,54.2198,47770.0
2015-10-16 11:05:00,69.56,69.75,69.56,69.7,74358.0,54.2198,54.3679,54.2198,54.3289,74358.0
2015-10-16 11:10:00,69.7,69.86,69.69,69.78,57875.0,54.3289,54.4536,54.3211,54.3912,57875.0
2015-10-16 11:15:00,69.79,69.8,69.58,69.63,86808.0,54.399,54.4068,54.2354,54.2743,86808.0
2015-10-16 11:20:00,69.63,69.63,69.36,69.44,108584.0,54.2743,54.2743,54.0639,54.1262,108584.0
2015-10-16 11:25:00,69.45,69.77,69.44,69.76,54491.0,54.134,54.3835,54.1262,54.3757,54491.0
2015-10-16 11:30:00,69.78,69.78,69.69,69.72,36087.0,54.3912,54.3912,54.3211,54.3445,36087.0
2015-10-16 11:35:00,69.72,69.92,69.72,69.89,75115.0,54.3445,54.5004,54.3445,54.477,75115.0
2015-10-16 11:40:00,69.89,69.89,69.8,69.87,73090.0,54.477,54.477,54.4068,54.4614,73090.0
2015-10-16 11:45:00,69.87,69.92,69.86,69.88,94082.0,54.4614,54.5004,54.4536,54.4692,94082.0
2015-10-16 11:50:00,69.88,69.99,69.87,69.9,84929.0,54.4692,54.5549,54.4614,54.4848,84929.0
2015-10-16 11:55:00,69.9,69.91,69.84,69.85,33678.0,54.4848,54.4926,54.438,54.4458,33678.0
2015-10-16 12:00:00,69.85,69.86,69.7,69.73,56481.0,54.4458,54.4536,54.3289,54.3523,56481.0
2015-10-16 12:05:00,69.74,69.76,69.67,69.69,46106.0,54.3601,54.3757,54.3055,54.3211,46106.0
2015-10-16 12:10:00,69.7,69.7,69.61,69.61,36748.0,54.3289,54.3289,54.2587,54.2587,36748.0
2015-10-16 12:15:00,69.61,69.67,69.55,69.58,71599.0,54.2587,54.3055,54.212,54.2354,71599.0
2015-10-16 12:20:00,69.58,69.59,69.53,69.58,37517.0,54.2354,54.2431,54.1964,54.2354,37517.0
2015-10-16 12:25:00,69.58,69.58,69.47,69.47,60541.0,54.2354,54.2354,54.1496,54.1496,60541.0
2015-10-16 12:30:00,69.47,69.48,69.41,69.46,41243.0,54.1496,54.1574,54.1028,54.1418,41243.0
2015-10-16 12:35:00,69.45,69.46,69.43,69.44,43526.0,54.134,54.1418,54.1184,54.1262,43526.0
2015-10-16 12:40:00,69.43,69.44,69.33,69.36,70721.0,54.1184,54.1262,54.0405,54.0639,70721.0
2015-10-16 12:45:00,69.36,69.37,69.32,69.33,49644.0,54.0639,54.0717,54.0327,54.0405,49644.0
2015-10-16 12:50:00,69.34,69.35,69.23,69.23,65396.0,54.0483,54.0561,53.9625,53.9625,65396.0
2015-10-16 12:55:00,69.23,69.27,69.22,69.23,70273.0,53.9625,53.9937,53.9547,53.9625,70273.0
2015-10-16 13:00:00,69.23,69.35,69.16,69.35,136233.0,53.9625,54.0561,53.908,54.0561,136233.0
2015-10-16 13:05:00,69.34,69.34,69.23,69.24,67956.0,54.0483,54.0483,53.9625,53.9703,67956.0
2015-10-16 13:10:00,69.24,69.35,69.19,69.23,95207.0,53.9703,54.0561,53.9314,53.9625,95207.0
2015-10-16 13:15:00,69.23,69.25,69.19,69.2,73392.0,53.9625,53.9781,53.9314,53.9392,73392.0
2015-10-16 13:20:00,69.19,69.22,69.14,69.19,87241.0,53.9314,53.9547,53.8924,53.9314,87241.0
2015-10-16 13:25:00,69.18,69.25,69.15,69.23,97953.0,53.9236,53.9781,53.9002,53.9625,97953.0
2015-10-16 13:30:00,69.23,69.37,69.22,69.34,100780.0,53.9625,54.0717,53.9547,54.0483,100780.0
2015-10-16 13:35:00,69.34,69.41,69.32,69.39,53497.0,54.0483,54.1028,54.0327,54.0873,53497.0
2015-10-16 13:40:00,69.39,69.42,69.36,69.38,59188.0,54.0873,54.1106,54.0639,54.0795,59188.0
2015-10-16 13:45:00,69.38,69.4,69.34,69.36,50241.0,54.0795,54.095,54.0483,54.0639,50241.0
2015-10-16 13:50:00,69.36,69.4,69.31,69.31,60066.0,54.0639,54.095,54.0249,54.0249,60066.0
2015-10-16 13:55:00,69.31,69.31,69.13,69.14,79871.0,54.0249,54.0249,53.8846,53.8924,79871.0
2015-10-16 14:00:00,69.16,69.21,69.13,69.21,49291.0,53.908,53.947,53.8846,53.947,49291.0
2015-10-16 14:05:00,69.2,69.32,69.18,69.26,62461.0,53.9392,54.0327,53.9236,53.9859,62461.0
2015-10-16 14:10:00,69.26,69.32,69.25,69.27,81158.0,53.9859,54.0327,53.9781,53.9937,81158.0
2015-10-16 14:15:00,69.27,69.29,69.22,69.23,125068.0,53.9937,54.0093,53.9547,53.9625,125068.0
2015-10-16 14:20:00,69.22,69.29,69.21,69.28,90962.0,53.9547,54.0093,53.947,54.0015,90962.0
2015-10-16 14:25:00,69.28,69.33,69.27,69.31,82495.0,54.0015,54.0405,53.9937,54.0249,82495.0
2015-10-16 14:30:00,69.31,69.34,69.28,69.31,94650.0,54.0249,54.0483,54.0015,54.0249,94650.0
2015-10-16 14:35:00,69.31,69.34,69.25,69.29,79629.0,54.0249,54.0483,53.9781,54.0093,79629.0
2015-10-16 14:40:00,69.29,69.32,69.27,69.3,161715.0,54.0093,54.0327,53.9937,54.0171,161715.0
2015-10-16 14:45:00,69.31,69.37,69.24,69.32,95071.0,54.0249,54.0717,53.9703,54.0327,95071.0
2015-10-16 14:50:00,69.33,69.44,69.32,69.38,109172.0,54.0405,54.1262,54.0327,54.0795,109172.0
2015-10-16 14:55:00,69.38,69.49,69.37,69.45,38391.0,54.0795,54.1652,54.0717,54.134,38391.0
2015-10-16 15:00:00,69.46,69.49,69.41,69.41,43597.0,54.1418,54.1652,54.1028,54.1028,43597.0
2015-10-16 15:05:00,69.42,69.43,69.35,69.39,87431.0,54.1106,54.1184,54.0561,54.0873,87431.0
2015-10-16 15:10:00,69.4,69.53,69.38,69.5,56616.0,54.095,54.1964,54.0795,54.173,56616.0
2015-10-16 15:15:00,69.51,69.58,69.46,69.58,70193.0,54.1808,54.2354,54.1418,54.2354,70193.0
2015-10-16 15:20:00,69.58,69.65,69.57,69.63,81720.0,54.2354,54.2899,54.2276,54.2743,81720.0
2015-10-16 15:25:00,69.63,69.67,69.61,69.61,86878.0,54.2743,54.3055,54.2587,54.2587,86878.0
2015-10-16 15:30:00,69.61,69.67,69.59,69.6,73392.0,54.2587,54.3055,54.2431,54.2509,73392.0
2015-10-16 15:35:00,69.61,69.67,69.59,69.62,60256.0,54.2587,54.3055,54.2431,54.2665,60256.0
2015-10-16 15:40:00,69.61,69.68,69.59,69.61,93300.0,54.2587,54.3133,54.2431,54.2587,93300.0
2015-10-16 15:45:00,69.62,69.67,69.61,69.61,89806.0,54.2665,54.3055,54.2587,54.2587,89806.0
2015-10-16 15:50:00,69.61,69.7,69.59,69.69,133590.0,54.2587,54.3289,54.2431,54.3211,133590.0
2015-10-16 15:55:00,69.69,69.73,69.65,69.67,302282.0,54.3211,54.3523,54.2899,54.3055,302282.0
2015-10-19 09:30:00,69.25,69.43,69.08,69.35,134704.0,53.9781,54.1184,53.8456,54.0561,134704.0
2015-10-19 09:35:00,69.35,69.41,69.01,69.04,75071.0,54.0561,54.1028,53.7911,53.8144,75071.0
2015-10-19 09:40:00,69.03,69.12,68.86,69.1,159651.0,53.8066,53.8768,53.6741,53.8612,159651.0
2015-10-19 09:45:00,69.1,69.45,69.05,69.38,73142.0,53.8612,54.134,53.8222,54.0795,73142.0
2015-10-19 09:50:00,69.38,69.47,69.34,69.42,49659.0,54.0795,54.1496,54.0483,54.1106,49659.0
2015-10-19 09:55:00,69.42,69.42,69.28,69.28,50919.0,54.1106,54.1106,54.0015,54.0015,50919.0
2015-10-19 10:00:00,69.3,69.36,69.13,69.23,68522.0,54.0171,54.0639,53.8846,53.9625,68522.0
2015-10-19 10:05:00,69.23,69.26,69.17,69.22,64659.0,53.9625,53.9859,53.9158,53.9547,64659.0
2015-10-19 10:10:00,69.21,69.41,69.08,69.3,85857.0,53.947,54.1028,53.8456,54.0171,85857.0
2015-10-19 10:15:00,69.31,69.37,69.25,69.31,49687.0,54.0249,54.0717,53.9781,54.0249,49687.0
2015-10-19 10:20:00,69.32,69.41,69.22,69.23,51898.0,54.0327,54.1028,53.9547,53.9625,51898.0
2015-10-19 10:25:00,69.21,69.35,69.16,69.35,44001.0,53.947,54.0561,53.908,54.0561,44001.0
2015-10-19 10:30:00,69.35,69.36,69.16,69.2,86341.0,54.0561,54.0639,53.908,53.9392,86341.0
2015-10-19 10:35:00,69.2,69.21,69.04,69.09,104221.0,53.9392,53.947,53.8144,53.8534,104221.0
2015-10-19 10:40:00,69.09,69.12,69.03,69.05,98890.0,53.8534,53.8768,53.8066,53.8222,98890.0
2015-10-19 10:45:00,69.04,69.12,68.94,69.11,97223.0,53.8144,53.8768,53.7365,53.869,97223.0
2015-10-19 10:50:00,69.12,69.18,69.07,69.08,42575.0,53.8768,53.9236,53.8378,53.8456,42575.0
2015-10-19 10:55:00,69.09,69.09,68.91,69.01,54660.0,53.8534,53.8534,53.7131,53.7911,54660.0
2015-10-19 11:00:00,69.02,69.03,68.9,69.0,51401.0,53.7989,53.8066,53.7053,53.7833,51401.0
2015-10-19 11:05:00,68.99,69.02,68.93,68.97,44414.0,53.7755,53.7989,53.7287,53.7599,44414.0
2015-10-19 11:10:00,68.98,69.01,68.92,68.94,44387.0,53.7677,53.7911,53.7209,53.7365,44387.0
2015-10-19 11:15:00,68.95,69.02,68.94,68.97,47796.0,53.7443,53.7989,53.7365,53.7599,47796.0
2015-10-19 11:20:00,68.98,69.0,68.95,68.98,62493.0,53.7677,53.7833,53.7443,53.7677,62493.0
2015-10-19 11:25:00,68.98,69.01,68.94,68.96,70458.0,53.7677,53.7911,53.7365,53.7521,70458.0
2015-10-19 11:30:00,68.96,69.04,68.95,68.96,60469.0,53.7521,53.8144,53.7443,53.7521,60469.0
2015-10-19 11:35:00,68.98,69.01,68.96,68.98,41735.0,53.7677,53.7911,53.7521,53.7677,41735.0
2015-10-19 11:40:00,68.99,69.02,68.97,68.99,49795.0,53.7755,53.7989,53.7599,53.7755,49795.0
2015-10-19 11:45:00,68.99,69.0,68.93,68.99,45158.0,53.7755,53.7833,53.7287,53.7755,45158.0
2015-10-19 11:50:00,68.99,69.07,68.98,69.06,94800.0,53.7755,53.8378,53.7677,53.83,94800.0
2015-10-19 11:55:00,69.07,69.1,69.0,69.03,32946.0,53.8378,53.8612,53.7833,53.8066,32946.0
2015-10-19 12:00:00,69.03,69.04,68.96,69.0,48814.0,53.8066,53.8144,53.7521,53.7833,48814.0
2015-10-19 12:05:00,69.0,69.03,68.98,69.03,25965.0,53.7833,53.8066,53.7677,53.8066,25965.0
2015-10-19 12:10:00,69.03,69.04,68.97,69.0,35286.0,53.8066,53.8144,53.7599,53.7833,35286.0
2015-10-19 12:15:00,69.0,69.06,68.97,69.02,32816.0,53.7833,53.83,53.7599,53.7989,32816.0
2015-10-19 12:20:00,69.01,69.06,68.99,69.03,52713.0,53.7911,53.83,53.7755,53.8066,52713.0
2015-10-19 12:25:00,69.03,69.05,68.98,69.05,34849.0,53.8066,53.8222,53.7677,53.8222,34849.0
2015-10-19 12:30:00,69.04,69.06,69.02,69.03,28827.0,53.8144,53.83,53.7989,53.8066,28827.0
2015-10-19 12:35:00,69.03,69.1,69.03,69.08,37945.0,53.8066,53.8612,53.8066,53.8456,37945.0
2015-10-19 12:40:00,69.07,69.08,68.99,68.99,21331.0,53.8378,53.8456,53.7755,53.7755,21331.0
2015-10-19 12:45:00,69.0,69.04,68.97,69.02,39096.0,53.7833,53.8144,53.7599,53.7989,39096.0
2015-10-19 12:50:00,69.02,69.05,68.99,69.01,38172.0,53.7989,53.8222,53.7755,53.7911,38172.0
2015-10-19 12:55:00,69.01,69.02,68.96,68.97,34891.0,53.7911,53.7989,53.7521,53.7599,34891.0
2015-10-19 13:00:00,68.98,69.01,68.96,68.97,37590.0,53.7677,53.7911,53.7521,53.7599,37590.0
2015-10-19 13:05:00,68.97,68.97,68.91,68.92,39927.0,53.7599,53.7599,53.7131,53.7209,39927.0
2015-10-19 13:10:00,68.93,68.94,68.89,68.91,35331.0,53.7287,53.7365,53.6975,53.7131,35331.0
2015-10-19 13:15:00,68.92,68.94,68.87,68.89,36025.0,53.7209,53.7365,53.6819,53.6975,36025.0
2015-10-19 13:20:00,68.89,68.92,68.82,68.91,60336.0,53.6975,53.7209,53.643,53.7131,60336.0
2015-10-19 13:25:00,68.91,68.92,68.86,68.87,36824.0,53.7131,53.7209,53.6741,53.6819,36824.0
2015-10-19 13:30:00,68.87,68.92,68.86,68.91,45289.0,53.6819,53.7209,53.6741,53.7131,45289.0
2015-10-19 13:35:00,68.9,68.92,68.86,68.91,39888.0,53.7053,53.7209,53.6741,53.7131,39888.0
2015-10-19 13:40:00,68.9,68.9,68.8,68.86,108135.0,53.7053,53.7053,53.6274,53.6741,108135.0
2015-10-19 13:45:00,68.86,68.91,68.85,68.85,28344.0,53.6741,53.7131,53.6663,53.6663,28344.0
2015-10-19 13:50:00,68.86,68.9,68.85,68.89,28096.0,53.6741,53.7053,53.6663,53.6975,28096.0
2015-10-19 13:55:00,68.88,68.89,68.83,68.85,37243.0,53.6897,53.6975,53.6508,53.6663,37243.0
2015-10-19 14:00:00,68.85,68.9,68.82,68.89,54846.0,53.6663,53.7053,53.643,53.6975,54846.0
2015-10-19 14:05:00,68.89,68.98,68.84,68.97,235488.0,53.6975,53.7677,53.6585,53.7599,235488.0
2015-10-19 14:10:00,68.96,69.01,68.92,69.0,57660.0,53.7521,53.7911,53.7209,53.7833,57660.0
2015-10-19 14:15:00,69.01,69.05,68.93,68.95,51602.0,53.7911,53.8222,53.7287,53.7443,51602.0
2015-10-19 14:20:00,68.94,69.0,68.93,68.99,33291.0,53.7365,53.7833,53.7287,53.7755,33291.0
2015-10-19 14:25:00,68.98,69.0,68.95,68.97,56584.0,53.7677,53.7833,53.7443,53.7599,56584.0
2015-10-19 14:30:00,68.96,69.03,68.96,69.01,44989.0,53.7521,53.8066,53.7521,53.7911,44989.0
2015-10-19 14:35:00,69.01,69.07,68.99,69.0,54050.0,53.7911,53.8378,53.7755,53.7833,54050.0
2015-10-19 14:40:00,69.0,69.05,68.99,69.04,37468.0,53.7833,53.8222,53.7755,53.8144,37468.0
2015-10-19 14:45:00,69.05,69.09,69.03,69.04,47946.0,53.8222,53.8534,53.8066,53.8144,47946.0
2015-10-19 14:50:00,69.03,69.09,69.02,69.04,24515.0,53.8066,53.8534,53.7989,53.8144,24515.0
2015-10-19 14:55:00,69.04,69.11,69.02,69.11,43890.0,53.8144,53.869,53.7989,53.869,43890.0
2015-10-19 15:00:00,69.11,69.14,69.09,69.1,70780.0,53.869,53.8924,53.8534,53.8612,70780.0
2015-10-19 15:05:00,69.1,69.14,69.09,69.11,49067.0,53.8612,53.8924,53.8534,53.869,49067.0
2015-10-19 15:10:00,69.11,69.17,69.09,69.16,56190.0,53.869,53.9158,53.8534,53.908,56190.0
2015-10-19 15:15:00,69.16,69.24,69.13,69.22,51948.0,53.908,53.9703,53.8846,53.9547,51948.0
2015-10-19 15:20:00,69.21,69.23,69.16,69.23,48383.0,53.947,53.9625,53.908,53.9625,48383.0
2015-10-19 15:25:00,69.23,69.3,69.22,69.23,51379.0,53.9625,54.0171,53.9547,53.9625,51379.0
2015-10-19 15:30:00,69.24,69.26,69.19,69.22,125669.0,53.9703,53.9859,53.9314,53.9547,125669.0
2015-10-19 15:35:00,69.22,69.25,69.16,69.18,133107.0,53.9547,53.9781,53.908,53.9236,133107.0
2015-10-19 15:40:00,69.18,69.19,69.13,69.15,160668.0,53.9236,53.9314,53.8846,53.9002,160668.0
2015-10-19 15:45:00,69.15,69.21,69.13,69.17,94442.0,53.9002,53.947,53.8846,53.9158,94442.0
2015-10-19 15:50:00,69.17,69.23,69.15,69.21,117114.0,53.9158,53.9625,53.9002,53.947,117114.0
2015-10-19 15:55:00,69.21,69.27,69.19,69.27,186116.0,53.947,53.9937,53.9314,53.9937,186116.0
2015-10-20 09:30:00,68.86,69.35,68.84,68.84,189021.0,53.6741,54.0561,53.6585,53.6585,189021.0
2015-10-20 09:35:00,68.84,69.0,68.51,68.73,140244.0,53.6585,53.7833,53.4013,53.5728,140244.0
2015-10-20 09:40:00,68.74,68.9,68.69,68.89,111719.0,53.5806,53.7053,53.5416,53.6975,111719.0
2015-10-20 09:45:00,68.89,69.17,68.89,69.14,87803.0,53.6975,53.9158,53.6975,53.8924,87803.0
2015-10-20 09:50:00,69.15,69.27,69.12,69.26,88280.0,53.9002,53.9937,53.8768,53.9859,88280.0
2015-10-20 09:55:00,69.26,69.29,69.19,69.24,98315.0,53.9859,54.0093,53.9314,53.9703,98315.0
2015-10-20 10:00:00,69.26,69.66,69.23,69.66,206050.0,53.9859,54.2977,53.9625,54.2977,206050.0
2015-10-20 10:05:00,69.64,69.86,69.55,69.8,126063.0,54.2821,54.4536,54.212,54.4068,126063.0
2015-10-20 10:10:00,69.8,69.98,69.78,69.97,84732.0,54.4068,54.5471,54.3912,54.5393,84732.0
2015-10-20 10:15:00,69.97,70.09,69.83,69.93,159303.0,54.5393,54.6329,54.4302,54.5082,159303.0
2015-10-20 10:20:00,69.94,70.14,69.94,70.13,155126.0,54.516,54.6719,54.516,54.6641,155126.0
2015-10-20 10:25:00,70.14,70.46,70.14,70.45,85053.0,54.6719,54.9213,54.6719,54.9135,85053.0
2015-10-20 10:30:00,70.45,70.69,70.42,70.61,139503.0,54.9135,55.1006,54.8901,55.0382,139503.0
2015-10-20 10:35:00,70.62,70.75,70.57,70.62,158879.0,55.046,55.1473,55.007,55.046,158879.0
2015-10-20 10:40:00,70.6,71.12,70.58,71.08,204083.0,55.0304,55.4357,55.0148,55.4046,204083.0
2015-10-20 10:45:00,71.07,71.19,70.81,70.83,104951.0,55.3968,55.4903,55.1941,55.2097,104951.0
2015-10-20 10:50:00,70.84,71.01,70.79,70.81,82721.0,55.2175,55.35,55.1785,55.1941,82721.0
2015-10-20 10:55:00,70.79,70.79,70.66,70.75,76364.0,55.1785,55.1785,55.0772,55.1473,76364.0
2015-10-20 11:00:00,70.73,70.75,70.62,70.7,72281.0,55.1317,55.1473,55.046,55.1084,72281.0
2015-10-20 11:05:00,70.71,70.8,70.65,70.76,66748.0,55.1162,55.1863,55.0694,55.1551,66748.0
2015-10-20 11:10:00,70.76,70.76,70.47,70.47,72769.0,55.1551,55.1551,54.9291,54.9291,72769.0
2015-10-20 11:15:00,70.46,70.61,70.32,70.59,80701.0,54.9213,55.0382,54.8122,55.0226,80701.0
2015-10-20 11:20:00,70.58,70.74,70.5,70.68,40976.0,55.0148,55.1395,54.9525,55.0928,40976.0
2015-10-20 11:25:00,70.7,70.84,70.67,70.78,52026.0,55.1084,55.2175,55.085,55.1707,52026.0
2015-10-20 11:30:00,70.78,70.8,70.59,70.59,65491.0,55.1707,55.1863,55.0226,55.0226,65491.0
2015-10-20 11:35:00,70.59,70.62,70.53,70.6,35592.0,55.0226,55.046,54.9758,55.0304,35592.0
2015-10-20 11:40:00,70.59,70.77,70.55,70.77,45692.0,55.0226,55.1629,54.9914,55.1629,45692.0
2015-10-20 11:45:00,70.76,70.93,70.72,70.72,73631.0,55.1551,55.2876,55.1239,55.1239,73631.0
2015-10-20 11:50:00,70.71,70.76,70.55,70.58,49066.0,55.1162,55.1551,54.9914,55.0148,49066.0
2015-10-20 11:55:00,70.56,70.63,70.44,70.59,52839.0,54.9992,55.0538,54.9057,55.0226,52839.0
2015-10-20 12:00:00,70.59,70.6,70.43,70.54,72589.0,55.0226,55.0304,54.8979,54.9836,72589.0
2015-10-20 12:05:00,70.53,70.72,70.51,70.71,33697.0,54.9758,55.1239,54.9603,55.1162,33697.0
2015-10-20 12:10:00,70.72,70.76,70.63,70.67,34810.0,55.1239,55.1551,55.0538,55.085,34810.0
2015-10-20 12:15:00,70.67,70.67,70.56,70.6,34124.0,55.085,55.085,54.9992,55.0304,34124.0
2015-10-20 12:20:00,70.6,70.69,70.47,70.53,46995.0,55.0304,55.1006,54.9291,54.9758,46995.0
2015-10-20 12:25:00,70.53,70.7,70.53,70.7,48077.0,54.9758,55.1084,54.9758,55.1084,48077.0
2015-10-20 12:30:00,70.7,70.71,70.61,70.66,21522.0,55.1084,55.1162,55.0382,55.0772,21522.0
2015-10-20 12:35:00,70.65,70.68,70.52,70.59,31325.0,55.0694,55.0928,54.9681,55.0226,31325.0
2015-10-20 12:40:00,70.6,70.62,70.42,70.62,95334.0,55.0304,55.046,54.8901,55.046,95334.0
2015-10-20 12:45:00,70.64,70.68,70.62,70.64,30005.0,55.0616,55.0928,55.046,55.0616,30005.0
2015-10-20 12:50:00,70.65,70.72,70.61,70.69,32268.0,55.0694,55.1239,55.0382,55.1006,32268.0
2015-10-20 12:55:00,70.69,70.69,70.55,70.55,26975.0,55.1006,55.1006,54.9914,54.9914,26975.0
2015-10-20 13:00:00,70.55,70.6,70.53,70.6,25348.0,54.9914,55.0304,54.9758,55.0304,25348.0
2015-10-20 13:05:00,70.6,70.64,70.51,70.56,33967.0,55.0304,55.0616,54.9603,54.9992,33967.0
2015-10-20 13:10:00,70.57,70.67,70.57,70.67,19029.0,55.007,55.085,55.007,55.085,19029.0
2015-10-20 13:15:00,70.67,70.75,70.61,70.61,24188.0,55.085,55.1473,55.0382,55.0382,24188.0
2015-10-20 13:20:00,70.62,70.69,70.61,70.63,23769.0,55.046,55.1006,55.0382,55.0538,23769.0
2015-10-20 13:25:00,70.65,70.65,70.57,70.61,42699.0,55.0694,55.0694,55.007,55.0382,42699.0
2015-10-20 13:30:00,70.59,70.59,70.47,70.55,28789.0,55.0226,55.0226,54.9291,54.9914,28789.0
2015-10-20 13:35:00,70.55,70.56,70.37,70.4,27672.0,54.9914,54.9992,54.8511,54.8745,27672.0
2015-10-20 13:40:00,70.43,70.53,70.43,70.46,20958.0,54.8979,54.9758,54.8979,54.9213,20958.0
2015-10-20 13:45:00,70.47,70.54,70.41,70.54,22905.0,54.9291,54.9836,54.8823,54.9836,22905.0
2015-10-20 13:50:00,70.53,70.57,70.47,70.51,33639.0,54.9758,55.007,54.9291,54.9603,33639.0
2015-10-20 13:55:00,70.5,70.51,70.46,70.48,36356.0,54.9525,54.9603,54.9213,54.9369,36356.0
2015-10-20 14:00:00,70.47,70.51,70.41,70.49,25632.0,54.9291,54.9603,54.8823,54.9447,25632.0
2015-10-20 14:05:00,70.48,70.56,70.4,70.4,96952.0,54.9369,54.9992,54.8745,54.8745,96952.0
2015-10-20 14:10:00,70.4,70.44,70.32,70.37,72488.0,54.8745,54.9057,54.8122,54.8511,72488.0
2015-10-20 14:15:00,70.36,70.36,70.29,70.31,33195.0,54.8433,54.8433,54.7888,54.8044,33195.0
2015-10-20 14:20:00,70.3,70.33,70.26,70.33,38291.0,54.7966,54.82,54.7654,54.82,38291.0
2015-10-20 14:25:00,70.33,70.36,70.3,70.34,48969.0,54.82,54.8433,54.7966,54.8277,48969.0
2015-10-20 14:30:00,70.33,70.35,70.29,70.3,32128.0,54.82,54.8355,54.7888,54.7966,32128.0
2015-10-20 14:35:00,70.3,70.34,70.29,70.34,50733.0,54.7966,54.8277,54.7888,54.8277,50733.0
2015-10-20 14:40:00,70.34,70.37,70.29,70.32,50969.0,54.8277,54.8511,54.7888,54.8122,50969.0
2015-10-20 14:45:00,70.32,70.43,70.31,70.36,42427.0,54.8122,54.8979,54.8044,54.8433,42427.0
2015-10-20 14:50:00,70.35,70.46,70.32,70.44,83507.0,54.8355,54.9213,54.8122,54.9057,83507.0
2015-10-20 14:55:00,70.44,70.52,70.4,70.49,57224.0,54.9057,54.9681,54.8745,54.9447,57224.0
2015-10-20 15:00:00,70.49,70.5,70.31,70.31,55215.0,54.9447,54.9525,54.8044,54.8044,55215.0
2015-10-20 15:05:00,70.32,70.35,70.29,70.34,40713.0,54.8122,54.8355,54.7888,54.8277,40713.0
2015-10-20 15:10:00,70.33,70.52,70.33,70.41,108309.0,54.82,54.9681,54.82,54.8823,108309.0
2015-10-20 15:15:00,70.41,70.41,70.3,70.31,58808.0,54.8823,54.8823,54.7966,54.8044,58808.0
2015-10-20 15:20:00,70.31,70.4,70.31,70.37,71283.0,54.8044,54.8745,54.8044,54.8511,71283.0
2015-10-20 15:25:00,70.37,70.43,70.35,70.42,39846.0,54.8511,54.8979,54.8355,54.8901,39846.0
2015-10-20 15:30:00,70.42,70.43,70.29,70.29,55411.0,54.8901,54.8979,54.7888,54.7888,55411.0
2015-10-20 15:35:00,70.29,70.41,70.26,70.38,107879.0,54.7888,54.8823,54.7654,54.8589,107879.0
2015-10-20 15:40:00,70.38,70.44,70.34,70.37,86774.0,54.8589,54.9057,54.8277,54.8511,86774.0
2015-10-20 15:45:00,70.36,70.41,70.29,70.38,101669.0,54.8433,54.8823,54.7888,54.8589,101669.0
2015-10-20 15:50:00,70.38,70.39,70.3,70.33,107104.0,54.8589,54.8667,54.7966,54.82,107104.0
2015-10-20 15:55:00,70.33,70.35,70.22,70.27,328035.0,54.82,54.8355,54.7342,54.7732,328035.0
2015-10-21 09:30:00,70.59,70.75,70.37,70.71,177884.0,55.0226,55.1473,54.8511,55.1162,177884.0
2015-10-21 09:35:00,70.69,71.09,70.35,70.35,136827.0,55.1006,55.4123,54.8355,54.8355,136827.0
2015-10-21 09:40:00,70.36,70.37,70.13,70.16,178679.0,54.8433,54.8511,54.6641,54.6874,178679.0
2015-10-21 09:45:00,70.16,70.3,69.85,69.85,85811.0,54.6874,54.7966,54.4458,54.4458,85811.0
2015-10-21 09:50:00,69.87,69.99,69.8,69.91,83274.0,54.4614,54.5549,54.4068,54.4926,83274.0
2015-10-21 09:55:00,69.93,70.06,69.83,69.93,86266.0,54.5082,54.6095,54.4302,54.5082,86266.0
2015-10-21 10:00:00,69.92,70.1,69.85,70.06,66547.0,54.5004,54.6407,54.4458,54.6095,66547.0
2015-10-21 10:05:00,70.06,70.06,69.88,69.91,115706.0,54.6095,54.6095,54.4692,54.4926,115706.0
2015-10-21 10:10:00,69.91,69.93,69.8,69.8,105472.0,54.4926,54.5082,54.4068,54.4068,105472.0
2015-10-21 10:15:00,69.8,70.0,69.65,69.77,101272.0,54.4068,54.5627,54.2899,54.3835,101272.0
2015-10-21 10:20:00,69.78,70.04,69.7,69.89,70683.0,54.3912,54.5939,54.3289,54.477,70683.0
2015-10-21 10:25:00,69.88,69.94,69.78,69.82,42356.0,54.4692,54.516,54.3912,54.4224,42356.0
2015-10-21 10:30:00,69.8,69.82,69.71,69.72,61964.0,54.4068,54.4224,54.3367,54.3445,61964.0
2015-10-21 10:35:00,69.73,69.86,69.66,69.83,56674.0,54.3523,54.4536,54.2977,54.4302,56674.0
2015-10-21 10:40:00,69.85,69.94,69.8,69.85,40551.0,54.4458,54.516,54.4068,54.4458,40551.0
2015-10-21 10:45:00,69.85,70.01,69.8,69.97,76416.0,54.4458,54.5705,54.4068,54.5393,76416.0
2015-10-21 10:50:00,69.94,70.18,69.92,70.18,47821.0,54.516,54.703,54.5004,54.703,47821.0
2015-10-21 10:55:00,70.16,70.31,70.12,70.21,102009.0,54.6874,54.8044,54.6563,54.7264,102009.0
2015-10-21 11:00:00,70.22,70.46,70.21,70.42,115140.0,54.7342,54.9213,54.7264,54.8901,115140.0
2015-10-21 11:05:00,70.41,70.45,70.32,70.36,103475.0,54.8823,54.9135,54.8122,54.8433,103475.0
2015-10-21 11:10:00,70.35,70.62,70.34,70.59,67359.0,54.8355,55.046,54.8277,55.0226,67359.0
2015-10-21 11:15:00,70.58,70.78,70.58,70.76,31799.0,55.0148,55.1707,55.0148,55.1551,31799.0
2015-10-21 11:20:00,70.77,70.92,70.73,70.87,40295.0,55.1629,55.2798,55.1317,55.2409,40295.0
2015-10-21 11:25:00,70.87,70.98,70.84,70.92,133370.0,55.2409,55.3266,55.2175,55.2798,133370.0
2015-10-21 11:30:00,70.93,71.0,70.85,71.0,74752.0,55.2876,55.3422,55.2253,55.3422,74752.0
2015-10-21 11:35:00,70.99,70.99,70.66,70.81,100723.0,55.3344,55.3344,55.0772,55.1941,100723.0
2015-10-21 11:40:00,70.82,70.89,70.68,70.8,46632.0,55.2019,55.2565,55.0928,55.1863,46632.0
2015-10-21 11:45:00,70.8,70.89,70.76,70.88,66949.0,55.1863,55.2565,55.1551,55.2487,66949.0
2015-10-21 11:50:00,70.88,70.94,70.84,70.84,42627.0,55.2487,55.2954,55.2175,55.2175,42627.0
2015-10-21 11:55:00,70.83,70.97,70.82,70.92,42755.0,55.2097,55.3188,55.2019,55.2798,42755.0
2015-10-21 12:00:00,70.92,71.06,70.9,71.04,114022.0,55.2798,55.389,55.2643,55.3734,114022.0
2015-10-21 12:05:00,71.03,71.2,71.03,71.19,106931.0,55.3656,55.4981,55.3656,55.4903,106931.0
2015-10-21 12:10:00,71.2,71.41,71.2,71.4,106949.0,55.4981,55.6618,55.4981,55.654,106949.0
2015-10-21 12:15:00,71.4,71.41,71.27,71.31,44968.0,55.654,55.6618,55.5527,55.5838,44968.0
2015-10-21 12:20:00,71.31,71.39,71.27,71.33,29842.0,55.5838,55.6462,55.5527,55.5994,29842.0
2015-10-21 12:25:00,71.33,71.45,71.28,71.42,44077.0,55.5994,55.693,55.5604,55.6696,44077.0
2015-10-21 12:30:00,71.42,71.5,71.38,71.47,36489.0,55.6696,55.7319,55.6384,55.7085,36489.0
2015-10-21 12:35:00,71.47,71.66,71.47,71.64,88031.0,55.7085,55.8566,55.7085,55.8411,88031.0
2015-10-21 12:40:00,71.65,71.78,71.6,71.76,68918.0,55.8489,55.9502,55.8099,55.9346,68918.0
2015-10-21 12:45:00,71.76,71.81,71.69,71.74,64432.0,55.9346,55.9736,55.88,55.919,64432.0
2015-10-21 12:50:00,71.75,71.85,71.73,71.74,65772.0,55.9268,56.0047,55.9112,55.919,65772.0
2015-10-21 12:55:00,71.74,71.9,71.74,71.77,60945.0,55.919,56.0437,55.919,55.9424,60945.0
2015-10-21 13:00:00,71.75,71.77,71.55,71.57,76173.0,55.9268,55.9424,55.7709,55.7865,76173.0
2015-10-21 13:05:00,71.56,71.58,71.4,71.4,60801.0,55.7787,55.7943,55.654,55.654,60801.0
2015-10-21 13:10:00,71.41,71.5,71.37,71.48,31596.0,55.6618,55.7319,55.6306,55.7163,31596.0
2015-10-21 13:15:00,71.48,71.48,71.37,71.37,56504.0,55.7163,55.7163,55.6306,55.6306,56504.0
2015-10-21 13:20:00,71.37,71.44,71.28,71.38,74554.0,55.6306,55.6852,55.5604,55.6384,74554.0
2015-10-21 13:25:00,71.37,71.41,71.24,71.25,51917.0,55.6306,55.6618,55.5293,55.5371,51917.0
2015-10-21 13:30:00,71.25,71.28,71.1,71.1,107729.0,55.5371,55.5604,55.4201,55.4201,107729.0
2015-10-21 13:35:00,71.1,71.11,71.02,71.07,130813.0,55.4201,55.4279,55.3578,55.3968,130813.0
2015-10-21 13:40:00,71.07,71.16,71.06,71.11,62765.0,55.3968,55.4669,55.389,55.4279,62765.0
2015-10-21 13:45:00,71.1,71.1,71.02,71.06,47936.0,55.4201,55.4201,55.3578,55.389,47936.0
2015-10-21 13:50:00,71.06,71.09,71.0,71.05,83542.0,55.389,55.4123,55.3422,55.3812,83542.0
2015-10-21 13:55:00,71.06,71.12,71.03,71.03,98457.0,55.389,55.4357,55.3656,55.3656,98457.0
2015-10-21 14:00:00,71.02,71.07,70.9,70.91,115698.0,55.3578,55.3968,55.2643,55.272,115698.0
2015-10-21 14:05:00,70.91,70.91,70.73,70.77,43941.0,55.272,55.272,55.1317,55.1629,43941.0
2015-10-21 14:10:00,70.76,70.8,70.68,70.75,55063.0,55.1551,55.1863,55.0928,55.1473,55063.0
2015-10-21 14:15:00,70.74,70.74,70.61,70.65,35241.0,55.1395,55.1395,55.0382,55.0694,35241.0
2015-10-21 14:20:00,70.66,70.66,70.41,70.47,87284.0,55.0772,55.0772,54.8823,54.9291,87284.0
2015-10-21 14:25:00,70.47,70.62,70.46,70.58,46981.0,54.9291,55.046,54.9213,55.0148,46981.0
2015-10-21 14:30:00,70.57,70.63,70.5,70.62,66817.0,55.007,55.0538,54.9525,55.046,66817.0
2015-10-21 14:35:00,70.62,70.69,70.53,70.61,119106.0,55.046,55.1006,54.9758,55.0382,119106.0
2015-10-21 14:40:00,70.63,70.66,70.54,70.56,51661.0,55.0538,55.0772,54.9836,54.9992,51661.0
2015-10-21 14:45:00,70.57,70.59,70.53,70.57,56078.0,55.007,55.0226,54.9758,55.007,56078.0
2015-10-21 14:50:00,70.56,70.56,70.47,70.54,48688.0,54.9992,54.9992,54.9291,54.9836,48688.0
2015-10-21 14:55:00,70.54,70.54,70.47,70.51,65412.0,54.9836,54.9836,54.9291,54.9603,65412.0
2015-10-21 15:00:00,70.51,70.53,70.45,70.49,76083.0,54.9603,54.9758,54.9135,54.9447,76083.0
2015-10-21 15:05:00,70.49,70.59,70.49,70.56,78311.0,54.9447,55.0226,54.9447,54.9992,78311.0
2015-10-21 15:10:00,70.56,70.56,70.37,70.4,69128.0,54.9992,54.9992,54.8511,54.8745,69128.0
2015-10-21 15:15:00,70.39,70.4,70.14,70.15,115918.0,54.8667,54.8745,54.6719,54.6797,115918.0
2015-10-21 15:20:00,70.14,70.22,70.13,70.17,123211.0,54.6719,54.7342,54.6641,54.6952,123211.0
2015-10-21 15:25:00,70.17,70.26,70.16,70.18,144654.0,54.6952,54.7654,54.6874,54.703,144654.0
2015-10-21 15:30:00,70.17,70.18,69.98,70.0,215575.0,54.6952,54.703,54.5471,54.5627,215575.0
2015-10-21 15:35:00,69.99,70.04,69.85,69.86,218377.0,54.5549,54.5939,54.4458,54.4536,218377.0
2015-10-21 15:40:00,69.86,69.87,69.78,69.84,218761.0,54.4536,54.4614,54.3912,54.438,218761.0
2015-10-21 15:45:00,69.83,69.87,69.76,69.76,242144.0,54.4302,54.4614,54.3757,54.3757,242144.0
2015-10-21 15:50:00,69.77,69.77,69.63,69.66,250450.0,54.3835,54.3835,54.2743,54.2977,250450.0
2015-10-21 15:55:00,69.66,69.68,69.58,69.64,518055.0,54.2977,54.3133,54.2354,54.2821,518055.0
2015-10-22 09:30:00,67.92,69.77,67.81,69.41,474114.0,53.5166,54.9742,53.4299,54.6906,474114.0
2015-10-22 09:35:00,69.41,69.57,68.0,69.28,563912.0,54.6906,54.8167,53.5796,54.5882,563912.0
2015-10-22 09:40:00,69.26,70.55,69.12,70.14,329599.0,54.5724,55.5888,54.4621,55.2658,329599.0
2015-10-22 09:45:00,70.17,70.17,69.61,70.11,336779.0,55.2894,55.2894,54.8482,55.2421,336779.0
2015-10-22 09:50:00,70.1,70.17,69.93,70.07,249581.0,55.2343,55.2894,55.1003,55.2106,249581.0
2015-10-22 09:55:00,70.08,70.75,70.03,70.75,230443.0,55.2185,55.7464,55.1791,55.7464,230443.0
2015-10-22 10:00:00,70.75,70.76,70.39,70.46,187436.0,55.7464,55.7543,55.4628,55.5179,187436.0
2015-10-22 10:05:00,70.46,70.79,70.45,70.68,146852.0,55.5179,55.7779,55.51,55.6913,146852.0
2015-10-22 10:10:00,70.68,70.86,70.57,70.77,174914.0,55.6913,55.8331,55.6046,55.7622,174914.0
2015-10-22 10:15:00,70.76,70.94,70.69,70.82,181965.0,55.7543,55.8961,55.6991,55.8016,181965.0
2015-10-22 10:20:00,70.82,71.02,70.8,70.93,159620.0,55.8016,55.9592,55.7858,55.8882,159620.0
2015-10-22 10:25:00,70.95,71.26,70.78,71.17,178160.0,55.904,56.1483,55.7701,56.0774,178160.0
2015-10-22 10:30:00,71.16,71.19,70.85,71.0,181843.0,56.0695,56.0931,55.8252,55.9434,181843.0
2015-10-22 10:35:00,70.99,71.03,70.23,70.32,225087.0,55.9355,55.967,55.3367,55.4076,225087.0
2015-10-22 10:40:00,70.35,70.5,70.16,70.33,115850.0,55.4312,55.5494,55.2815,55.4155,115850.0
2015-10-22 10:45:00,70.32,70.34,70.01,70.08,164522.0,55.4076,55.4234,55.1633,55.2185,164522.0
2015-10-22 10:50:00,70.08,70.08,69.84,69.85,190055.0,55.2185,55.2185,55.0294,55.0373,190055.0
2015-10-22 10:55:00,69.86,70.0,69.83,69.94,160147.0,55.0452,55.1555,55.0215,55.1082,160147.0
2015-10-22 11:00:00,69.94,69.99,69.76,69.99,208438.0,55.1082,55.1476,54.9664,55.1476,208438.0
2015-10-22 11:05:00,69.99,70.48,69.97,70.47,210262.0,55.1476,55.5337,55.1318,55.5258,210262.0
2015-10-22 11:10:00,70.46,70.65,70.42,70.61,132429.0,55.5179,55.6676,55.4864,55.6361,132429.0
2015-10-22 11:15:00,70.61,71.03,70.53,70.99,157339.0,55.6361,55.967,55.5731,55.9355,157339.0
2015-10-22 11:20:00,70.99,71.16,70.84,70.97,177094.0,55.9355,56.0695,55.8173,55.9198,177094.0
2015-10-22 11:25:00,70.98,71.12,70.93,70.99,139110.0,55.9276,56.038,55.8882,55.9355,139110.0
2015-10-22 11:30:00,71.0,71.24,70.87,71.03,213279.0,55.9434,56.1325,55.841,55.967,213279.0
2015-10-22 11:35:00,71.03,71.26,70.96,71.24,104366.0,55.967,56.1483,55.9119,56.1325,104366.0
2015-10-22 11:40:00,71.24,71.52,71.16,71.5,116119.0,56.1325,56.3531,56.0695,56.3374,116119.0
2015-10-22 11:45:00,71.5,71.71,71.42,71.56,124193.0,56.3374,56.5028,56.2743,56.3846,124193.0
2015-10-22 11:50:00,71.56,71.93,71.55,71.88,105715.0,56.3846,56.6762,56.3768,56.6368,105715.0
2015-10-22 11:55:00,71.87,72.0,71.86,71.96,118524.0,56.6289,56.7313,56.621,56.6998,118524.0
2015-10-22 12:00:00,71.97,71.98,71.83,71.88,136430.0,56.7077,56.7156,56.5974,56.6368,136430.0
2015-10-22 12:05:00,71.88,72.39,71.88,72.33,171627.0,56.6368,57.0386,56.6368,56.9914,171627.0
2015-10-22 12:10:00,72.32,72.83,72.28,72.76,265663.0,56.9835,57.3853,56.952,57.3302,265663.0
2015-10-22 12:15:00,72.76,72.77,71.94,71.99,238573.0,57.3302,57.338,56.6841,56.7235,238573.0
2015-10-22 12:20:00,71.99,72.45,71.97,72.28,120469.0,56.7235,57.0859,56.7077,56.952,120469.0
2015-10-22 12:25:00,72.28,72.62,72.13,72.53,145500.0,56.952,57.2199,56.8338,57.1489,145500.0
2015-10-22 12:30:00,72.53,72.68,72.5,72.52,123249.0,57.1489,57.2671,57.1253,57.1411,123249.0
2015-10-22 12:35:00,72.54,72.77,72.5,72.68,142995.0,57.1568,57.338,57.1253,57.2671,142995.0
2015-10-22 12:40:00,72.65,72.66,72.52,72.59,90144.0,57.2435,57.2514,57.1411,57.1962,90144.0
2015-10-22 12:45:00,72.6,72.68,72.2,72.22,107144.0,57.2041,57.2671,56.8889,56.9047,107144.0
2015-10-22 12:50:00,72.2,72.34,72.12,72.14,96653.0,56.8889,56.9992,56.8259,56.8416,96653.0
2015-10-22 12:55:00,72.14,72.26,72.0,72.02,62838.0,56.8416,56.9362,56.7313,56.7471,62838.0
2015-10-22 13:00:00,72.03,72.05,71.91,71.99,113990.0,56.755,56.7707,56.6604,56.7235,113990.0
2015-10-22 13:05:00,71.99,72.01,71.9,71.96,94056.0,56.7235,56.7392,56.6525,56.6998,94056.0
2015-10-22 13:10:00,71.97,72.07,71.93,71.99,68209.0,56.7077,56.7865,56.6762,56.7235,68209.0
2015-10-22 13:15:00,71.98,71.99,71.84,71.88,52961.0,56.7156,56.7235,56.6053,56.6368,52961.0
2015-10-22 13:20:00,71.9,71.91,71.75,71.8,61729.0,56.6525,56.6604,56.5344,56.5738,61729.0
2015-10-22 13:25:00,71.8,71.82,71.63,71.7,106804.0,56.5738,56.5895,56.4398,56.495,106804.0
2015-10-22 13:30:00,71.69,71.71,71.4,71.43,106159.0,56.4871,56.5028,56.2586,56.2822,106159.0
2015-10-22 13:35:00,71.43,71.45,71.22,71.28,130470.0,56.2822,56.298,56.1167,56.164,130470.0
2015-10-22 13:40:00,71.29,71.37,71.06,71.07,128228.0,56.1719,56.2349,55.9907,55.9986,128228.0
2015-10-22 13:45:00,71.06,71.13,70.95,71.12,104230.0,55.9907,56.0458,55.904,56.038,104230.0
2015-10-22 13:50:00,71.1,71.1,70.73,70.78,131578.0,56.0222,56.0222,55.7307,55.7701,131578.0
2015-10-22 13:55:00,70.78,70.9,70.5,70.53,94433.0,55.7701,55.8646,55.5494,55.5731,94433.0
2015-10-22 14:00:00,70.53,70.56,70.37,70.4,134897.0,55.5731,55.5967,55.447,55.4706,134897.0
2015-10-22 14:05:00,70.41,70.43,70.3,70.36,133741.0,55.4785,55.4943,55.3918,55.4391,133741.0
2015-10-22 14:10:00,70.35,70.35,70.1,70.17,103408.0,55.4312,55.4312,55.2343,55.2894,103408.0
2015-10-22 14:15:00,70.17,70.31,70.11,70.13,129726.0,55.2894,55.3997,55.2421,55.2579,129726.0
2015-10-22 14:20:00,70.14,70.47,70.07,70.44,145077.0,55.2658,55.5258,55.2106,55.5022,145077.0
2015-10-22 14:25:00,70.46,70.65,70.45,70.53,116157.0,55.5179,55.6676,55.51,55.5731,116157.0
2015-10-22 14:30:00,70.54,70.64,70.44,70.56,104045.0,55.581,55.6597,55.5022,55.5967,104045.0
2015-10-22 14:35:00,70.57,70.62,70.45,70.47,62168.0,55.6046,55.644,55.51,55.5258,62168.0
2015-10-22 14:40:00,70.47,70.49,70.3,70.38,82791.0,55.5258,55.5416,55.3918,55.4549,82791.0
2015-10-22 14:45:00,70.38,70.38,70.24,70.28,86051.0,55.4549,55.4549,55.3446,55.3761,86051.0
2015-10-22 14:50:00,70.3,70.6,70.25,70.6,103594.0,55.3918,55.6282,55.3525,55.6282,103594.0
2015-10-22 14:55:00,70.59,70.62,70.45,70.62,62168.0,55.6204,55.644,55.51,55.644,62168.0
2015-10-22 15:00:00,70.61,70.64,70.45,70.61,63505.0,55.6361,55.6597,55.51,55.6361,63505.0
2015-10-22 15:05:00,70.6,70.62,70.52,70.56,63487.0,55.6282,55.644,55.5652,55.5967,63487.0
2015-10-22 15:10:00,70.56,70.6,70.48,70.59,76365.0,55.5967,55.6282,55.5337,55.6204,76365.0
2015-10-22 15:15:00,70.59,70.65,70.51,70.57,91030.0,55.6204,55.6676,55.5573,55.6046,91030.0
2015-10-22 15:20:00,70.59,70.62,70.51,70.6,95254.0,55.6204,55.644,55.5573,55.6282,95254.0
2015-10-22 15:25:00,70.61,70.81,70.59,70.78,77064.0,55.6361,55.7937,55.6204,55.7701,77064.0
2015-10-22 15:30:00,70.77,70.93,70.77,70.9,99950.0,55.7622,55.8882,55.7622,55.8646,99950.0
2015-10-22 15:35:00,70.9,71.21,70.83,71.17,218146.0,55.8646,56.1089,55.8095,56.0774,218146.0
2015-10-22 15:40:00,71.17,71.23,71.0,71.09,167750.0,56.0774,56.1246,55.9434,56.0143,167750.0
2015-10-22 15:45:00,71.08,71.08,70.97,71.04,238663.0,56.0064,56.0064,55.9198,55.9749,238663.0
2015-10-22 15:50:00,71.03,71.05,70.96,70.99,262935.0,55.967,55.9828,55.9119,55.9355,262935.0
2015-10-22 15:55:00,70.98,70.99,70.86,70.88,320336.0,55.9276,55.9355,55.8331,55.8489,320336.0
2015-10-23 09:30:00,71.71,72.43,71.71,72.3,266130.0,56.5028,57.0702,56.5028,56.9677,266130.0
2015-10-23 09:35:00,72.32,72.32,71.86,71.88,163149.0,56.9835,56.9835,56.621,56.6368,163149.0
2015-10-23 09:40:00,71.9,71.97,71.58,71.8,173279.0,56.6525,56.7077,56.4004,56.5738,173279.0
2015-10-23 09:45:00,71.8,72.25,71.64,71.97,200366.0,56.5738,56.9283,56.4477,56.7077,200366.0
2015-10-23 09:50:00,71.95,71.99,71.68,71.71,67191.0,56.6919,56.7235,56.4792,56.5028,67191.0
2015-10-23 09:55:00,71.7,71.87,71.19,71.25,263579.0,56.495,56.6289,56.0931,56.1404,263579.0
2015-10-23 10:00:00,71.26,71.58,71.09,71.43,229519.0,56.1483,56.4004,56.0143,56.2822,229519.0
2015-10-23 10:05:00,71.44,71.54,71.18,71.23,94146.0,56.2901,56.3689,56.0852,56.1246,94146.0
2015-10-23 10:10:00,71.22,71.34,70.81,71.34,129391.0,56.1167,56.2113,55.7937,56.2113,129391.0
2015-10-23 10:15:00,71.36,71.41,70.66,70.85,230337.0,56.2271,56.2665,55.6755,55.8252,230337.0
2015-10-23 10:20:00,70.84,71.3,70.81,71.3,45958.0,55.8173,56.1798,55.7937,56.1798,45958.0
2015-10-23 10:25:00,71.3,71.41,71.15,71.21,62461.0,56.1798,56.2665,56.0616,56.1089,62461.0
2015-10-23 10:30:00,71.22,71.54,71.16,71.45,68091.0,56.1167,56.3689,56.0695,56.298,68091.0
2015-10-23 10:35:00,71.44,71.56,71.34,71.52,49261.0,56.2901,56.3846,56.2113,56.3531,49261.0
2015-10-23 10:40:00,71.53,71.55,71.37,71.45,47276.0,56.361,56.3768,56.2349,56.298,47276.0
2015-10-23 10:45:00,71.45,71.49,71.32,71.42,49336.0,56.298,56.3295,56.1955,56.2743,49336.0
2015-10-23 10:50:00,71.42,71.44,71.16,71.17,77946.0,56.2743,56.2901,56.0695,56.0774,77946.0
2015-10-23 10:55:00,71.18,71.51,71.04,71.47,115721.0,56.0852,56.3453,55.9749,56.3137,115721.0
2015-10-23 11:00:00,71.48,71.5,71.24,71.32,70626.0,56.3216,56.3374,56.1325,56.1955,70626.0
2015-10-23 11:05:00,71.32,71.46,71.29,71.43,62686.0,56.1955,56.3059,56.1719,56.2822,62686.0
2015-10-23 11:10:00,71.43,71.48,71.31,71.45,60611.0,56.2822,56.3216,56.1877,56.298,60611.0
2015-10-23 11:15:00,71.45,71.46,71.26,71.26,59810.0,56.298,56.3059,56.1483,56.1483,59810.0
2015-10-23 11:20:00,71.25,71.54,71.18,71.35,165462.0,56.1404,56.3689,56.0852,56.2192,165462.0
2015-10-23 11:25:00,71.34,71.35,71.06,71.07,87541.0,56.2113,56.2192,55.9907,55.9986,87541.0
2015-10-23 11:30:00,71.06,71.1,70.96,71.08,95437.0,55.9907,56.0222,55.9119,56.0064,95437.0
2015-10-23 11:35:00,71.08,71.14,71.03,71.09,103426.0,56.0064,56.0537,55.967,56.0143,103426.0
2015-10-23 11:40:00,71.09,71.28,71.06,71.28,46891.0,56.0143,56.164,55.9907,56.164,46891.0
2015-10-23 11:45:00,71.27,71.38,71.27,71.3,59601.0,56.1561,56.2428,56.1561,56.1798,59601.0
2015-10-23 11:50:00,71.3,71.31,71.12,71.3,63681.0,56.1798,56.1877,56.038,56.1798,63681.0
2015-10-23 11:55:00,71.3,71.33,71.23,71.25,65815.0,56.1798,56.2034,56.1246,56.1404,65815.0
2015-10-23 12:00:00,71.26,71.38,71.2,71.27,60355.0,56.1483,56.2428,56.101,56.1561,60355.0
2015-10-23 12:05:00,71.27,71.29,71.24,71.28,33155.0,56.1561,56.1719,56.1325,56.164,33155.0
2015-10-23 12:10:00,71.29,71.29,71.01,71.03,52831.0,56.1719,56.1719,55.9513,55.967,52831.0
2015-10-23 12:15:00,71.03,71.17,70.97,71.15,45580.0,55.967,56.0774,55.9198,56.0616,45580.0
2015-10-23 12:20:00,71.15,71.27,71.14,71.21,29965.0,56.0616,56.1561,56.0537,56.1089,29965.0
2015-10-23 12:25:00,71.21,71.39,71.21,71.36,52738.0,56.1089,56.2507,56.1089,56.2271,52738.0
2015-10-23 12:30:00,71.36,71.38,71.28,71.33,45363.0,56.2271,56.2428,56.164,56.2034,45363.0
2015-10-23 12:35:00,71.33,71.45,71.28,71.34,51730.0,56.2034,56.298,56.164,56.2113,51730.0
2015-10-23 12:40:00,71.34,71.46,71.26,71.44,64680.0,56.2113,56.3059,56.1483,56.2901,64680.0
2015-10-23 12:45:00,71.45,71.5,71.34,71.34,28233.0,56.298,56.3374,56.2113,56.2113,28233.0
2015-10-23 12:50:00,71.35,71.4,71.27,71.28,28353.0,56.2192,56.2586,56.1561,56.164,28353.0
2015-10-23 12:55:00,71.28,71.51,71.28,71.48,50097.0,56.164,56.3453,56.164,56.3216,50097.0
2015-10-23 13:00:00,71.5,71.51,71.25,71.35,82834.0,56.3374,56.3453,56.1404,56.2192,82834.0
2015-10-23 13:05:00,71.36,71.46,71.31,71.42,40321.0,56.2271,56.3059,56.1877,56.2743,40321.0
2015-10-23 13:10:00,71.42,71.48,71.41,71.45,45905.0,56.2743,56.3216,56.2665,56.298,45905.0
2015-10-23 13:15:00,71.45,71.47,71.33,71.47,53547.0,56.298,56.3137,56.2034,56.3137,53547.0
2015-10-23 13:20:00,71.48,71.57,71.44,71.46,53681.0,56.3216,56.3925,56.2901,56.3059,53681.0
2015-10-23 13:25:00,71.47,71.62,71.45,71.49,48410.0,56.3137,56.4319,56.298,56.3295,48410.0
2015-10-23 13:30:00,71.49,71.68,71.49,71.67,72837.0,56.3295,56.4792,56.3295,56.4713,72837.0
2015-10-23 13:35:00,71.68,71.72,71.62,71.67,67004.0,56.4792,56.5107,56.4319,56.4713,67004.0
2015-10-23 13:40:00,71.66,71.77,71.65,71.7,98530.0,56.4634,56.5501,56.4556,56.495,98530.0
2015-10-23 13:45:00,71.7,71.8,71.69,71.8,33847.0,56.495,56.5738,56.4871,56.5738,33847.0
2015-10-23 13:50:00,71.8,71.81,71.68,71.78,45422.0,56.5738,56.5816,56.4792,56.558,45422.0
2015-10-23 13:55:00,71.78,71.79,71.63,71.66,58657.0,56.558,56.5659,56.4398,56.4634,58657.0
2015-10-23 14:00:00,71.65,71.77,71.63,71.77,35196.0,56.4556,56.5501,56.4398,56.5501,35196.0
2015-10-23 14:05:00,71.78,71.82,71.74,71.82,36090.0,56.558,56.5895,56.5265,56.5895,36090.0
2015-10-23 14:10:00,71.83,71.85,71.65,71.69,44333.0,56.5974,56.6131,56.4556,56.4871,44333.0
2015-10-23 14:15:00,71.7,71.82,71.67,71.8,24690.0,56.495,56.5895,56.4713,56.5738,24690.0
2015-10-23 14:20:00,71.79,71.79,71.64,71.74,44253.0,56.5659,56.5659,56.4477,56.5265,44253.0
2015-10-23 14:25:00,71.75,71.81,71.67,71.79,71731.0,56.5344,56.5816,56.4713,56.5659,71731.0
2015-10-23 14:30:00,71.79,71.84,71.76,71.76,74449.0,56.5659,56.6053,56.5422,56.5422,74449.0
2015-10-23 14:35:00,71.76,71.9,71.76,71.87,101139.0,56.5422,56.6525,56.5422,56.6289,101139.0
2015-10-23 14:40:00,71.87,71.95,71.83,71.93,66550.0,56.6289,56.6919,56.5974,56.6762,66550.0
2015-10-23 14:45:00,71.92,71.98,71.92,71.96,103381.0,56.6683,56.7156,56.6683,56.6998,103381.0
2015-10-23 14:50:00,71.95,72.05,71.86,71.86,105468.0,56.6919,56.7707,56.621,56.621,105468.0
2015-10-23 14:55:00,71.86,71.92,71.81,71.83,55457.0,56.621,56.6683,56.5816,56.5974,55457.0
2015-10-23 15:00:00,71.83,71.97,71.79,71.88,70770.0,56.5974,56.7077,56.5659,56.6368,70770.0
2015-10-23 15:05:00,71.89,71.93,71.76,71.87,87949.0,56.6447,56.6762,56.5422,56.6289,87949.0
2015-10-23 15:10:00,71.86,71.88,71.8,71.84,114562.0,56.621,56.6368,56.5738,56.6053,114562.0
2015-10-23 15:15:00,71.84,71.97,71.83,71.94,59448.0,56.6053,56.7077,56.5974,56.6841,59448.0
2015-10-23 15:20:00,71.94,71.96,71.8,71.8,127965.0,56.6841,56.6998,56.5738,56.5738,127965.0
2015-10-23 15:25:00,71.8,71.87,71.72,71.75,105282.0,56.5738,56.6289,56.5107,56.5344,105282.0
2015-10-23 15:30:00,71.76,71.9,71.75,71.86,109458.0,56.5422,56.6525,56.5344,56.621,109458.0
2015-10-23 15:35:00,71.87,71.88,71.77,71.79,59344.0,56.6289,56.6368,56.5501,56.5659,59344.0
2015-10-23 15:40:00,71.78,71.83,71.75,71.75,96566.0,56.558,56.5974,56.5344,56.5344,96566.0
2015-10-23 15:45:00,71.75,71.89,71.74,71.84,222019.0,56.5344,56.6447,56.5265,56.6053,222019.0
2015-10-23 15:50:00,71.84,71.89,71.76,71.86,237417.0,56.6053,56.6447,56.5422,56.621,237417.0
2015-10-23 15:55:00,71.85,71.87,71.75,71.77,413041.0,56.6131,56.6289,56.5344,56.5501,413041.0
2015-10-26 09:30:00,71.79,72.18,71.79,72.15,170658.0,56.5659,56.8732,56.5659,56.8495,170658.0
2015-10-26 09:35:00,72.16,72.3,71.89,72.07,167652.0,56.8574,56.9677,56.6447,56.7865,167652.0
2015-10-26 09:40:00,72.08,72.08,71.74,71.75,69451.0,56.7944,56.7944,56.5265,56.5344,69451.0
2015-10-26 09:45:00,71.73,71.84,71.58,71.83,126016.0,56.5186,56.6053,56.4004,56.5974,126016.0
2015-10-26 09:50:00,71.83,71.84,71.69,71.77,89372.0,56.5974,56.6053,56.4871,56.5501,89372.0
2015-10-26 09:55:00,71.76,71.83,71.7,71.8,37186.0,56.5422,56.5974,56.495,56.5738,37186.0
2015-10-26 10:00:00,71.78,71.97,71.67,71.92,102874.0,56.558,56.7077,56.4713,56.6683,102874.0
2015-10-26 10:05:00,71.93,72.14,71.9,72.11,143813.0,56.6762,56.8416,56.6525,56.818,143813.0
2015-10-26 10:10:00,72.11,72.11,71.93,72.01,65640.0,56.818,56.818,56.6762,56.7392,65640.0
2015-10-26 10:15:00,72.0,72.04,71.87,72.0,68606.0,56.7313,56.7629,56.6289,56.7313,68606.0
2015-10-26 10:20:00,72.0,72.1,71.99,72.09,37881.0,56.7313,56.8101,56.7235,56.8023,37881.0
2015-10-26 10:25:00,72.1,72.21,72.08,72.11,68546.0,56.8101,56.8968,56.7944,56.818,68546.0
2015-10-26 10:30:00,72.11,72.27,72.1,72.24,63176.0,56.818,56.9441,56.8101,56.9204,63176.0
2015-10-26 10:35:00,72.23,72.28,72.03,72.06,57069.0,56.9126,56.952,56.755,56.7786,57069.0
2015-10-26 10:40:00,72.07,72.12,71.82,71.84,65066.0,56.7865,56.8259,56.5895,56.6053,65066.0
2015-10-26 10:45:00,71.82,71.93,71.77,71.9,46782.0,56.5895,56.6762,56.5501,56.6525,46782.0
2015-10-26 10:50:00,71.9,72.16,71.89,72.14,78679.0,56.6525,56.8574,56.6447,56.8416,78679.0
2015-10-26 10:55:00,72.14,72.15,71.98,72.06,31035.0,56.8416,56.8495,56.7156,56.7786,31035.0
2015-10-26 11:00:00,72.07,72.07,71.97,72.0,49972.0,56.7865,56.7865,56.7077,56.7313,49972.0
2015-10-26 11:05:00,72.0,72.11,72.0,72.05,47105.0,56.7313,56.818,56.7313,56.7707,47105.0
2015-10-26 11:10:00,72.04,72.06,71.98,71.99,67576.0,56.7629,56.7786,56.7156,56.7235,67576.0
2015-10-26 11:15:00,71.98,72.06,71.92,71.93,47343.0,56.7156,56.7786,56.6683,56.6762,47343.0
2015-10-26 11:20:00,71.92,72.0,71.9,72.0,24745.0,56.6683,56.7313,56.6525,56.7313,24745.0
2015-10-26 11:25:00,71.99,72.01,71.93,71.95,30250.0,56.7235,56.7392,56.6762,56.6919,30250.0
2015-10-26 11:30:00,71.94,72.02,71.94,71.99,44351.0,56.6841,56.7471,56.6841,56.7235,44351.0
2015-10-26 11:35:00,72.0,72.06,71.94,71.94,36690.0,56.7313,56.7786,56.6841,56.6841,36690.0
2015-10-26 11:40:00,71.95,72.02,71.94,72.02,32561.0,56.6919,56.7471,56.6841,56.7471,32561.0
2015-10-26 11:45:00,72.03,72.04,71.93,71.98,54248.0,56.755,56.7629,56.6762,56.7156,54248.0
2015-10-26 11:50:00,71.97,72.0,71.89,71.91,27966.0,56.7077,56.7313,56.6447,56.6604,27966.0
2015-10-26 11:55:00,71.92,71.96,71.87,71.94,25074.0,56.6683,56.6998,56.6289,56.6841,25074.0
2015-10-26 12:00:00,71.94,71.97,71.89,71.9,76587.0,56.6841,56.7077,56.6447,56.6525,76587.0
2015-10-26 12:05:00,71.9,71.94,71.89,71.93,40864.0,56.6525,56.6841,56.6447,56.6762,40864.0
2015-10-26 12:10:00,71.92,71.94,71.89,71.89,31275.0,56.6683,56.6841,56.6447,56.6447,31275.0
2015-10-26 12:15:00,71.89,71.9,71.8,71.83,54037.0,56.6447,56.6525,56.5738,56.5974,54037.0
2015-10-26 12:20:00,71.82,71.89,71.8,71.86,45416.0,56.5895,56.6447,56.5738,56.621,45416.0
2015-10-26 12:25:00,71.86,71.97,71.84,71.96,29707.0,56.621,56.7077,56.6053,56.6998,29707.0
2015-10-26 12:30:00,71.97,71.97,71.86,71.89,26132.0,56.7077,56.7077,56.621,56.6447,26132.0
2015-10-26 12:35:00,71.9,71.94,71.89,71.89,31725.0,56.6525,56.6841,56.6447,56.6447,31725.0
2015-10-26 12:40:00,71.89,71.98,71.88,71.94,77071.0,56.6447,56.7156,56.6368,56.6841,77071.0
2015-10-26 12:45:00,71.93,72.08,71.9,72.08,52418.0,56.6762,56.7944,56.6525,56.7944,52418.0
2015-10-26 12:50:00,72.07,72.14,72.06,72.13,18300.0,56.7865,56.8416,56.7786,56.8338,18300.0
2015-10-26 12:55:00,72.14,72.27,72.12,72.18,79052.0,56.8416,56.9441,56.8259,56.8732,79052.0
2015-10-26 13:00:00,72.17,72.18,72.03,72.03,29704.0,56.8653,56.8732,56.755,56.755,29704.0
2015-10-26 13:05:00,72.02,72.05,71.95,71.97,23830.0,56.7471,56.7707,56.6919,56.7077,23830.0
2015-10-26 13:10:00,71.96,72.01,71.94,71.97,82877.0,56.6998,56.7392,56.6841,56.7077,82877.0
2015-10-26 13:15:00,71.98,72.19,71.97,72.14,57324.0,56.7156,56.881,56.7077,56.8416,57324.0
2015-10-26 13:20:00,72.15,72.15,72.05,72.05,29022.0,56.8495,56.8495,56.7707,56.7707,29022.0
2015-10-26 13:25:00,72.06,72.07,71.97,72.01,49425.0,56.7786,56.7865,56.7077,56.7392,49425.0
2015-10-26 13:30:00,72.01,72.02,71.94,71.98,42893.0,56.7392,56.7471,56.6841,56.7156,42893.0
2015-10-26 13:35:00,71.98,71.99,71.88,71.89,28879.0,56.7156,56.7235,56.6368,56.6447,28879.0
2015-10-26 13:40:00,71.9,71.93,71.86,71.88,45927.0,56.6525,56.6762,56.621,56.6368,45927.0
2015-10-26 13:45:00,71.89,71.91,71.73,71.79,107616.0,56.6447,56.6604,56.5186,56.5659,107616.0
2015-10-26 13:50:00,71.79,71.79,71.67,71.76,128698.0,56.5659,56.5659,56.4713,56.5422,128698.0
2015-10-26 13:55:00,71.76,71.77,71.62,71.62,90375.0,56.5422,56.5501,56.4319,56.4319,90375.0
2015-10-26 14:00:00,71.62,71.68,71.61,71.63,28008.0,56.4319,56.4792,56.424,56.4398,28008.0
2015-10-26 14:05:00,71.63,71.63,71.56,71.61,40576.0,56.4398,56.4398,56.3846,56.424,40576.0
2015-10-26 14:10:00,71.61,71.62,71.42,71.45,53598.0,56.424,56.4319,56.2743,56.298,53598.0
2015-10-26 14:15:00,71.46,71.6,71.46,71.54,37000.0,56.3059,56.4162,56.3059,56.3689,37000.0
2015-10-26 14:20:00,71.54,71.72,71.49,71.72,97955.0,56.3689,56.5107,56.3295,56.5107,97955.0
2015-10-26 14:25:00,71.72,71.72,71.59,71.6,71161.0,56.5107,56.5107,56.4083,56.4162,71161.0
2015-10-26 14:30:00,71.61,71.62,71.55,71.59,34043.0,56.424,56.4319,56.3768,56.4083,34043.0
2015-10-26 14:35:00,71.61,71.61,71.51,71.53,55122.0,56.424,56.424,56.3453,56.361,55122.0
2015-10-26 14:40:00,71.53,71.54,71.44,71.5,41740.0,56.361,56.3689,56.2901,56.3374,41740.0
2015-10-26 14:45:00,71.51,71.58,71.46,71.53,43056.0,56.3453,56.4004,56.3059,56.361,43056.0
2015-10-26 14:50:00,71.52,71.55,71.47,71.52,60955.0,56.3531,56.3768,56.3137,56.3531,60955.0
2015-10-26 14:55:00,71.52,71.52,71.44,71.49,403395.0,56.3531,56.3531,56.2901,56.3295,403395.0
2015-10-26 15:00:00,71.5,71.66,71.47,71.66,62727.0,56.3374,56.4634,56.3137,56.4634,62727.0
2015-10-26 15:05:00,71.65,71.7,71.63,71.69,62766.0,56.4556,56.495,56.4398,56.4871,62766.0
2015-10-26 15:10:00,71.7,71.77,71.67,71.71,124553.0,56.495,56.5501,56.4713,56.5028,124553.0
2015-10-26 15:15:00,71.71,71.72,71.61,71.65,71477.0,56.5028,56.5107,56.424,56.4556,71477.0
2015-10-26 15:20:00,71.65,71.66,71.57,71.64,62508.0,56.4556,56.4634,56.3925,56.4477,62508.0
2015-10-26 15:25:00,71.64,71.64,71.58,71.58,53784.0,56.4477,56.4477,56.4004,56.4004,53784.0
2015-10-26 15:30:00,71.58,71.64,71.57,71.58,95020.0,56.4004,56.4477,56.3925,56.4004,95020.0
2015-10-26 15:35:00,71.57,71.58,71.46,71.47,89670.0,56.3925,56.4004,56.3059,56.3137,89670.0
2015-10-26 15:40:00,71.48,71.55,71.47,71.5,88945.0,56.3216,56.3768,56.3137,56.3374,88945.0
2015-10-26 15:45:00,71.5,71.52,71.48,71.5,113933.0,56.3374,56.3531,56.3216,56.3374,113933.0
2015-10-26 15:50:00,71.5,71.51,71.44,71.45,152136.0,56.3374,56.3453,56.2901,56.298,152136.0
2015-10-26 15:55:00,71.45,71.54,71.45,71.51,202556.0,56.298,56.3689,56.298,56.3453,202556.0
2015-10-27 09:30:00,70.18,70.39,68.88,69.15,423963.0,55.2973,55.4628,54.273,54.4857,423963.0
2015-10-27 09:35:00,69.15,69.26,68.58,69.0,224969.0,54.4857,54.5724,54.0366,54.3675,224969.0
2015-10-27 09:40:00,68.99,69.67,68.34,69.62,360140.0,54.3597,54.8954,53.8475,54.8561,360140.0
2015-10-27 09:45:00,69.64,69.95,69.54,69.73,179590.0,54.8718,55.1161,54.793,54.9427,179590.0
2015-10-27 09:50:00,69.76,70.07,69.7,69.97,135886.0,54.9664,55.2106,54.9191,55.1318,135886.0
2015-10-27 09:55:00,69.96,70.65,69.93,70.44,177348.0,55.124,55.6676,55.1003,55.5022,177348.0
2015-10-27 10:00:00,70.46,70.73,70.41,70.72,246063.0,55.5179,55.7307,55.4785,55.7228,246063.0
2015-10-27 10:05:00,70.72,70.82,70.49,70.71,156974.0,55.7228,55.8016,55.5416,55.7149,156974.0
2015-10-27 10:10:00,70.75,70.8,70.61,70.68,101401.0,55.7464,55.7858,55.6361,55.6913,101401.0
2015-10-27 10:15:00,70.67,70.67,70.36,70.52,249645.0,55.6834,55.6834,55.4391,55.5652,249645.0
2015-10-27 10:20:00,70.51,70.71,70.36,70.65,132230.0,55.5573,55.7149,55.4391,55.6676,132230.0
2015-10-27 10:25:00,70.65,70.76,70.55,70.74,82529.0,55.6676,55.7543,55.5888,55.7385,82529.0
2015-10-27 10:30:00,70.75,70.76,70.54,70.67,159208.0,55.7464,55.7543,55.581,55.6834,159208.0
2015-10-27 10:35:00,70.68,70.7,70.48,70.5,68103.0,55.6913,55.707,55.5337,55.5494,68103.0
2015-10-27 10:40:00,70.49,70.55,70.39,70.53,98808.0,55.5416,55.5888,55.4628,55.5731,98808.0
2015-10-27 10:45:00,70.53,70.64,70.5,70.51,163790.0,55.5731,55.6597,55.5494,55.5573,163790.0
2015-10-27 10:50:00,70.53,70.7,70.51,70.63,130715.0,55.5731,55.707,55.5573,55.6519,130715.0
2015-10-27 10:55:00,70.63,70.77,70.6,70.7,157400.0,55.6519,55.7622,55.6282,55.707,157400.0
2015-10-27 11:00:00,70.7,70.78,70.59,70.72,88448.0,55.707,55.7701,55.6204,55.7228,88448.0
2015-10-27 11:05:00,70.72,70.85,70.62,70.65,67695.0,55.7228,55.8252,55.644,55.6676,67695.0
2015-10-27 11:10:00,70.64,70.76,70.55,70.67,67948.0,55.6597,55.7543,55.5888,55.6834,67948.0
2015-10-27 11:15:00,70.67,70.78,70.62,70.72,68774.0,55.6834,55.7701,55.644,55.7228,68774.0
2015-10-27 11:20:00,70.73,70.97,70.64,70.92,118277.0,55.7307,55.9198,55.6597,55.8804,118277.0
2015-10-27 11:25:00,70.92,70.94,70.73,70.76,54982.0,55.8804,55.8961,55.7307,55.7543,54982.0
2015-10-27 11:30:00,70.76,70.88,70.75,70.88,45878.0,55.7543,55.8489,55.7464,55.8489,45878.0
2015-10-27 11:35:00,70.88,70.88,70.7,70.74,47263.0,55.8489,55.8489,55.707,55.7385,47263.0
2015-10-27 11:40:00,70.74,70.88,70.74,70.88,42601.0,55.7385,55.8489,55.7385,55.8489,42601.0
2015-10-27 11:45:00,70.87,71.08,70.86,70.97,92565.0,55.841,56.0064,55.8331,55.9198,92565.0
2015-10-27 11:50:00,70.97,71.02,70.85,70.85,104598.0,55.9198,55.9592,55.8252,55.8252,104598.0
2015-10-27 11:55:00,70.85,70.94,70.78,70.85,94722.0,55.8252,55.8961,55.7701,55.8252,94722.0
2015-10-27 12:00:00,70.85,70.87,70.76,70.8,110113.0,55.8252,55.841,55.7543,55.7858,110113.0
2015-10-27 12:05:00,70.8,70.81,70.66,70.71,78929.0,55.7858,55.7937,55.6755,55.7149,78929.0
2015-10-27 12:10:00,70.7,70.83,70.68,70.8,101830.0,55.707,55.8095,55.6913,55.7858,101830.0
2015-10-27 12:15:00,70.81,70.83,70.75,70.76,42636.0,55.7937,55.8095,55.7464,55.7543,42636.0
2015-10-27 12:20:00,70.75,70.84,70.73,70.76,62025.0,55.7464,55.8173,55.7307,55.7543,62025.0
2015-10-27 12:25:00,70.76,70.8,70.74,70.75,33626.0,55.7543,55.7858,55.7385,55.7464,33626.0
2015-10-27 12:30:00,70.75,70.82,70.74,70.77,40481.0,55.7464,55.8016,55.7385,55.7622,40481.0
2015-10-27 12:35:00,70.77,70.93,70.74,70.92,41370.0,55.7622,55.8882,55.7385,55.8804,41370.0
2015-10-27 12:40:00,70.91,71.01,70.79,70.84,39942.0,55.8725,55.9513,55.7779,55.8173,39942.0
2015-10-27 12:45:00,70.84,70.87,70.78,70.8,28889.0,55.8173,55.841,55.7701,55.7858,28889.0
2015-10-27 12:50:00,70.79,70.82,70.74,70.81,33755.0,55.7779,55.8016,55.7385,55.7937,33755.0
2015-10-27 12:55:00,70.81,70.88,70.77,70.79,39813.0,55.7937,55.8489,55.7622,55.7779,39813.0
2015-10-27 13:00:00,70.79,70.8,70.71,70.73,100646.0,55.7779,55.7858,55.7149,55.7307,100646.0
2015-10-27 13:05:00,70.71,70.74,70.62,70.7,42325.0,55.7149,55.7385,55.644,55.707,42325.0
2015-10-27 13:10:00,70.7,70.74,70.65,70.72,32635.0,55.707,55.7385,55.6676,55.7228,32635.0
2015-10-27 13:15:00,70.7,70.73,70.55,70.57,39399.0,55.707,55.7307,55.5888,55.6046,39399.0
2015-10-27 13:20:00,70.57,70.59,70.5,70.52,42587.0,55.6046,55.6204,55.5494,55.5652,42587.0
2015-10-27 13:25:00,70.51,70.54,70.42,70.54,57523.0,55.5573,55.581,55.4864,55.581,57523.0
2015-10-27 13:30:00,70.55,70.56,70.46,70.5,23335.0,55.5888,55.5967,55.5179,55.5494,23335.0
2015-10-27 13:35:00,70.5,70.5,70.38,70.41,76403.0,55.5494,55.5494,55.4549,55.4785,76403.0
2015-10-27 13:40:00,70.42,70.47,70.35,70.46,63189.0,55.4864,55.5258,55.4312,55.5179,63189.0
2015-10-27 13:45:00,70.46,70.5,70.44,70.45,28476.0,55.5179,55.5494,55.5022,55.51,28476.0
2015-10-27 13:50:00,70.45,70.47,70.34,70.47,55125.0,55.51,55.5258,55.4234,55.5258,55125.0
2015-10-27 13:55:00,70.47,70.51,70.43,70.45,37108.0,55.5258,55.5573,55.4943,55.51,37108.0
2015-10-27 14:00:00,70.45,70.58,70.44,70.53,60841.0,55.51,55.6125,55.5022,55.5731,60841.0
2015-10-27 14:05:00,70.53,70.59,70.53,70.54,27781.0,55.5731,55.6204,55.5731,55.581,27781.0
2015-10-27 14:10:00,70.55,70.57,70.51,70.55,43586.0,55.5888,55.6046,55.5573,55.5888,43586.0
2015-10-27 14:15:00,70.53,70.62,70.48,70.52,70429.0,55.5731,55.644,55.5337,55.5652,70429.0
2015-10-27 14:20:00,70.51,70.52,70.4,70.41,30519.0,55.5573,55.5652,55.4706,55.4785,30519.0
2015-10-27 14:25:00,70.42,70.48,70.4,70.43,55098.0,55.4864,55.5337,55.4706,55.4943,55098.0
2015-10-27 14:30:00,70.44,70.51,70.41,70.45,53961.0,55.5022,55.5573,55.4785,55.51,53961.0
2015-10-27 14:35:00,70.45,70.51,70.44,70.51,81185.0,55.51,55.5573,55.5022,55.5573,81185.0
2015-10-27 14:40:00,70.5,70.52,70.42,70.43,56466.0,55.5494,55.5652,55.4864,55.4943,56466.0
2015-10-27 14:45:00,70.42,70.45,70.3,70.31,66965.0,55.4864,55.51,55.3918,55.3997,66965.0
2015-10-27 14:50:00,70.32,70.41,70.31,70.39,59387.0,55.4076,55.4785,55.3997,55.4628,59387.0
2015-10-27 14:55:00,70.39,70.42,70.31,70.34,63808.0,55.4628,55.4864,55.3997,55.4234,63808.0
2015-10-27 15:00:00,70.34,70.36,70.31,70.32,100566.0,55.4234,55.4391,55.3997,55.4076,100566.0
2015-10-27 15:05:00,70.32,70.41,70.25,70.37,74690.0,55.4076,55.4785,55.3525,55.447,74690.0
2015-10-27 15:10:00,70.37,70.46,70.35,70.41,68191.0,55.447,55.5179,55.4312,55.4785,68191.0
2015-10-27 15:15:00,70.4,70.41,70.29,70.29,68590.0,55.4706,55.4785,55.384,55.384,68590.0
2015-10-27 15:20:00,70.3,70.41,70.24,70.37,90589.0,55.3918,55.4785,55.3446,55.447,90589.0
2015-10-27 15:25:00,70.37,70.39,70.25,70.27,70277.0,55.447,55.4628,55.3525,55.3682,70277.0
2015-10-27 15:30:00,70.27,70.35,70.25,70.31,87724.0,55.3682,55.4312,55.3525,55.3997,87724.0
2015-10-27 15:35:00,70.32,70.34,70.26,70.27,75870.0,55.4076,55.4234,55.3603,55.3682,75870.0
2015-10-27 15:40:00,70.28,70.52,70.27,70.39,115942.0,55.3761,55.5652,55.3682,55.4628,115942.0
2015-10-27 15:45:00,70.39,70.47,70.35,70.38,125070.0,55.4628,55.5258,55.4312,55.4549,125070.0
2015-10-27 15:50:00,70.38,70.41,70.32,70.37,150669.0,55.4549,55.4785,55.4076,55.447,150669.0
2015-10-27 15:55:00,70.37,70.41,70.33,70.39,223554.0,55.447,55.4785,55.4155,55.4628,223554.0
2015-10-28 09:30:00,70.75,71.28,70.47,71.2,122161.0,55.7464,56.164,55.5258,56.101,122161.0
2015-10-28 09:35:00,71.16,71.26,70.8,70.85,62585.0,56.0695,56.1483,55.7858,55.8252,62585.0
2015-10-28 09:40:00,70.86,71.33,70.77,71.06,141210.0,55.8331,56.2034,55.7622,55.9907,141210.0
2015-10-28 09:45:00,71.06,71.1,70.93,71.1,38773.0,55.9907,56.0222,55.8882,56.0222,38773.0
2015-10-28 09:50:00,71.1,71.31,71.09,71.31,34585.0,56.0222,56.1877,56.0143,56.1877,34585.0
2015-10-28 09:55:00,71.33,71.51,71.32,71.4,66868.0,56.2034,56.3453,56.1955,56.2586,66868.0
2015-10-28 10:00:00,71.41,71.64,71.41,71.61,100338.0,56.2665,56.4477,56.2665,56.424,100338.0
2015-10-28 10:05:00,71.61,71.82,71.54,71.72,109203.0,56.424,56.5895,56.3689,56.5107,109203.0
2015-10-28 10:10:00,71.72,71.9,71.64,71.7,93907.0,56.5107,56.6525,56.4477,56.495,93907.0
2015-10-28 10:15:00,71.7,71.7,71.54,71.62,62629.0,56.495,56.495,56.3689,56.4319,62629.0
2015-10-28 10:20:00,71.63,71.71,71.44,71.45,90592.0,56.4398,56.5028,56.2901,56.298,90592.0
2015-10-28 10:25:00,71.44,71.55,71.23,71.23,54305.0,56.2901,56.3768,56.1246,56.1246,54305.0
2015-10-28 10:30:00,71.23,71.35,71.17,71.34,62087.0,56.1246,56.2192,56.0774,56.2113,62087.0
2015-10-28 10:35:00,71.34,71.53,71.27,71.49,56191.0,56.2113,56.361,56.1561,56.3295,56191.0
2015-10-28 10:40:00,71.5,71.7,71.5,71.59,72422.0,56.3374,56.495,56.3374,56.4083,72422.0
2015-10-28 10:45:00,71.59,71.7,71.58,71.63,66922.0,56.4083,56.495,56.4004,56.4398,66922.0
2015-10-28 10:50:00,71.63,71.78,71.57,71.77,73695.0,56.4398,56.558,56.3925,56.5501,73695.0
2015-10-28 10:55:00,71.77,71.91,71.76,71.86,116088.0,56.5501,56.6604,56.5422,56.621,116088.0
2015-10-28 11:00:00,71.85,71.94,71.81,71.86,69797.0,56.6131,56.6841,56.5816,56.621,69797.0
2015-10-28 11:05:00,71.87,71.87,71.62,71.68,35235.0,56.6289,56.6289,56.4319,56.4792,35235.0
2015-10-28 11:10:00,71.67,71.73,71.59,71.63,35873.0,56.4713,56.5186,56.4083,56.4398,35873.0
2015-10-28 11:15:00,71.63,71.63,71.47,71.49,52909.0,56.4398,56.4398,56.3137,56.3295,52909.0
2015-10-28 11:20:00,71.49,71.7,71.44,71.7,26835.0,56.3295,56.495,56.2901,56.495,26835.0
2015-10-28 11:25:00,71.7,71.85,71.69,71.84,39819.0,56.495,56.6131,56.4871,56.6053,39819.0
2015-10-28 11:30:00,71.84,71.92,71.81,71.86,39703.0,56.6053,56.6683,56.5816,56.621,39703.0
2015-10-28 11:35:00,71.87,71.92,71.8,71.8,113668.0,56.6289,56.6683,56.5738,56.5738,113668.0
2015-10-28 11:40:00,71.79,71.95,71.78,71.92,95150.0,56.5659,56.6919,56.558,56.6683,95150.0
2015-10-28 11:45:00,71.92,71.96,71.84,71.85,78050.0,56.6683,56.6998,56.6053,56.6131,78050.0
2015-10-28 11:50:00,71.86,71.86,71.75,71.83,28177.0,56.621,56.621,56.5344,56.5974,28177.0
2015-10-28 11:55:00,71.81,71.95,71.8,71.86,45182.0,56.5816,56.6919,56.5738,56.621,45182.0
2015-10-28 12:00:00,71.85,71.87,71.8,71.84,26548.0,56.6131,56.6289,56.5738,56.6053,26548.0
2015-10-28 12:05:00,71.85,71.85,71.81,71.83,40133.0,56.6131,56.6131,56.5816,56.5974,40133.0
2015-10-28 12:10:00,71.82,71.97,71.79,71.96,24930.0,56.5895,56.7077,56.5659,56.6998,24930.0
2015-10-28 12:15:00,71.95,71.96,71.81,71.84,23603.0,56.6919,56.6998,56.5816,56.6053,23603.0
2015-10-28 12:20:00,71.84,71.84,71.72,71.77,17446.0,56.6053,56.6053,56.5107,56.5501,17446.0
2015-10-28 12:25:00,71.76,71.76,71.6,71.61,36119.0,56.5422,56.5422,56.4162,56.424,36119.0
2015-10-28 12:30:00,71.6,71.63,71.58,71.59,42291.0,56.4162,56.4398,56.4004,56.4083,42291.0
2015-10-28 12:35:00,71.6,71.65,71.57,71.65,36963.0,56.4162,56.4556,56.3925,56.4556,36963.0
2015-10-28 12:40:00,71.65,71.67,71.58,71.6,23836.0,56.4556,56.4713,56.4004,56.4162,23836.0
2015-10-28 12:45:00,71.6,71.62,71.56,71.59,16027.0,56.4162,56.4319,56.3846,56.4083,16027.0
2015-10-28 12:50:00,71.59,71.74,71.56,71.68,61644.0,56.4083,56.5265,56.3846,56.4792,61644.0
2015-10-28 12:55:00,71.7,71.75,71.68,71.69,19958.0,56.495,56.5344,56.4792,56.4871,19958.0
2015-10-28 13:00:00,71.69,71.75,71.63,71.74,21008.0,56.4871,56.5344,56.4398,56.5265,21008.0
2015-10-28 13:05:00,71.75,71.77,71.62,71.65,21260.0,56.5344,56.5501,56.4319,56.4556,21260.0
2015-10-28 13:10:00,71.66,71.74,71.66,71.67,16595.0,56.4634,56.5265,56.4634,56.4713,16595.0
2015-10-28 13:15:00,71.67,71.72,71.65,71.66,15982.0,56.4713,56.5107,56.4556,56.4634,15982.0
2015-10-28 13:20:00,71.65,71.65,71.48,71.51,22130.0,56.4556,56.4556,56.3216,56.3453,22130.0
2015-10-28 13:25:00,71.49,71.57,71.49,71.56,25773.0,56.3295,56.3925,56.3295,56.3846,25773.0
2015-10-28 13:30:00,71.56,71.64,71.56,71.57,48456.0,56.3846,56.4477,56.3846,56.3925,48456.0
2015-10-28 13:35:00,71.56,71.57,71.48,71.56,48682.0,56.3846,56.3925,56.3216,56.3846,48682.0
2015-10-28 13:40:00,71.57,71.69,71.57,71.67,20995.0,56.3925,56.4871,56.3925,56.4713,20995.0
2015-10-28 13:45:00,71.68,71.78,71.68,71.77,34347.0,56.4792,56.558,56.4792,56.5501,34347.0
2015-10-28 13:50:00,71.77,71.84,71.76,71.81,35296.0,56.5501,56.6053,56.5422,56.5816,35296.0
2015-10-28 13:55:00,71.81,72.1,71.77,72.01,57119.0,56.5816,56.8101,56.5501,56.7392,57119.0
2015-10-28 14:00:00,72.08,72.11,70.9,71.01,193204.0,56.7944,56.818,55.8646,55.9513,193204.0
2015-10-28 14:05:00,71.04,71.16,70.83,71.04,76057.0,55.9749,56.0695,55.8095,55.9749,76057.0
2015-10-28 14:10:00,71.03,71.06,70.62,70.69,78319.0,55.967,55.9907,55.644,55.6991,78319.0
2015-10-28 14:15:00,70.69,70.8,70.55,70.71,51497.0,55.6991,55.7858,55.5888,55.7149,51497.0
2015-10-28 14:20:00,70.7,70.82,70.59,70.78,85113.0,55.707,55.8016,55.6204,55.7701,85113.0
2015-10-28 14:25:00,70.78,71.08,70.75,71.08,82022.0,55.7701,56.0064,55.7464,56.0064,82022.0
2015-10-28 14:30:00,71.08,71.09,70.89,70.9,59754.0,56.0064,56.0143,55.8567,55.8646,59754.0
2015-10-28 14:35:00,70.88,71.07,70.79,71.06,48399.0,55.8489,55.9986,55.7779,55.9907,48399.0
2015-10-28 14:40:00,71.06,71.27,71.06,71.16,58078.0,55.9907,56.1561,55.9907,56.0695,58078.0
2015-10-28 14:45:00,71.18,71.31,71.15,71.19,37215.0,56.0852,56.1877,56.0616,56.0931,37215.0
2015-10-28 14:50:00,71.21,71.45,71.14,71.41,45464.0,56.1089,56.298,56.0537,56.2665,45464.0
2015-10-28 14:55:00,71.39,71.47,71.3,71.38,31598.0,56.2507,56.3137,56.1798,56.2428,31598.0
2015-10-28 15:00:00,71.38,71.6,71.35,71.51,56642.0,56.2428,56.4162,56.2192,56.3453,56642.0
2015-10-28 15:05:00,71.5,71.76,71.5,71.73,85048.0,56.3374,56.5422,56.3374,56.5186,85048.0
2015-10-28 15:10:00,71.72,71.77,71.64,71.7,73271.0,56.5107,56.5501,56.4477,56.495,73271.0
2015-10-28 15:15:00,71.71,71.77,71.61,71.61,62216.0,56.5028,56.5501,56.424,56.424,62216.0
2015-10-28 15:20:00,71.61,71.62,71.46,71.53,108606.0,56.424,56.4319,56.3059,56.361,108606.0
2015-10-28 15:25:00,71.54,71.76,71.54,71.76,63078.0,56.3689,56.5422,56.3689,56.5422,63078.0
2015-10-28 15:30:00,71.76,71.9,71.7,71.7,73598.0,56.5422,56.6525,56.495,56.495,73598.0
2015-10-28 15:35:00,71.7,71.83,71.68,71.79,78841.0,56.495,56.5974,56.4792,56.5659,78841.0
2015-10-28 15:40:00,71.81,71.94,71.77,71.9,56833.0,56.5816,56.6841,56.5501,56.6525,56833.0
2015-10-28 15:45:00,71.9,72.05,71.85,71.96,112055.0,56.6525,56.7707,56.6131,56.6998,112055.0
2015-10-28 15:50:00,71.97,71.97,71.87,71.91,112871.0,56.7077,56.7077,56.6289,56.6604,112871.0
2015-10-28 15:55:00,71.92,72.01,71.91,71.97,176542.0,56.6683,56.7392,56.6604,56.7077,176542.0
2015-10-29 09:30:00,71.49,71.72,71.28,71.6,89310.0,56.3295,56.5107,56.164,56.4162,89310.0
2015-10-29 09:35:00,71.67,71.93,71.52,71.59,75799.0,56.4713,56.6762,56.3531,56.4083,75799.0
2015-10-29 09:40:00,71.65,72.0,71.65,71.94,53545.0,56.4556,56.7313,56.4556,56.6841,53545.0
2015-10-29 09:45:00,71.95,72.35,71.89,72.28,65088.0,56.6919,57.0071,56.6447,56.952,65088.0
2015-10-29 09:50:00,72.29,72.41,72.22,72.31,104677.0,56.9598,57.0544,56.9047,56.9756,104677.0
2015-10-29 09:55:00,72.3,72.38,72.1,72.1,60858.0,56.9677,57.0308,56.8101,56.8101,60858.0
2015-10-29 10:00:00,72.13,72.15,71.95,72.1,61913.0,56.8338,56.8495,56.6919,56.8101,61913.0
2015-10-29 10:05:00,72.12,72.35,72.06,72.25,75881.0,56.8259,57.0071,56.7786,56.9283,75881.0
2015-10-29 10:10:00,72.25,72.57,72.25,72.56,71923.0,56.9283,57.1805,56.9283,57.1726,71923.0
2015-10-29 10:15:00,72.55,72.57,72.27,72.34,39200.0,57.1647,57.1805,56.9441,56.9992,39200.0
2015-10-29 10:20:00,72.32,72.48,72.2,72.27,46931.0,56.9835,57.1095,56.8889,56.9441,46931.0
2015-10-29 10:25:00,72.28,72.39,72.2,72.21,29742.0,56.952,57.0386,56.8889,56.8968,29742.0
2015-10-29 10:30:00,72.2,72.38,72.15,72.19,38590.0,56.8889,57.0308,56.8495,56.881,38590.0
2015-10-29 10:35:00,72.19,72.19,71.91,71.92,43430.0,56.881,56.881,56.6604,56.6683,43430.0
2015-10-29 10:40:00,71.94,71.97,71.81,71.94,60171.0,56.6841,56.7077,56.5816,56.6841,60171.0
2015-10-29 10:45:00,71.94,71.94,71.56,71.61,63331.0,56.6841,56.6841,56.3846,56.424,63331.0
2015-10-29 10:50:00,71.6,71.6,71.34,71.41,72622.0,56.4162,56.4162,56.2113,56.2665,72622.0
2015-10-29 10:55:00,71.4,71.57,71.38,71.53,56181.0,56.2586,56.3925,56.2428,56.361,56181.0
2015-10-29 11:00:00,71.51,71.58,71.41,71.47,34663.0,56.3453,56.4004,56.2665,56.3137,34663.0
2015-10-29 11:05:00,71.46,71.5,71.36,71.5,42680.0,56.3059,56.3374,56.2271,56.3374,42680.0
2015-10-29 11:10:00,71.5,71.56,71.43,71.47,43170.0,56.3374,56.3846,56.2822,56.3137,43170.0
2015-10-29 11:15:00,71.48,71.59,71.45,71.58,58704.0,56.3216,56.4083,56.298,56.4004,58704.0
2015-10-29 11:20:00,71.57,71.67,71.56,71.65,25037.0,56.3925,56.4713,56.3846,56.4556,25037.0
2015-10-29 11:25:00,71.64,71.76,71.57,71.74,28558.0,56.4477,56.5422,56.3925,56.5265,28558.0
2015-10-29 11:30:00,71.74,71.89,71.73,71.83,23223.0,56.5265,56.6447,56.5186,56.5974,23223.0
2015-10-29 11:35:00,71.83,71.86,71.78,71.84,18545.0,56.5974,56.621,56.558,56.6053,18545.0
2015-10-29 11:40:00,71.81,71.93,71.81,71.86,32030.0,56.5816,56.6762,56.5816,56.621,32030.0
2015-10-29 11:45:00,71.86,71.9,71.78,71.78,43326.0,56.621,56.6525,56.558,56.558,43326.0
2015-10-29 11:50:00,71.77,71.82,71.73,71.74,32806.0,56.5501,56.5895,56.5186,56.5265,32806.0
2015-10-29 11:55:00,71.74,71.78,71.7,71.77,28616.0,56.5265,56.558,56.495,56.5501,28616.0
2015-10-29 12:00:00,71.77,71.78,71.7,71.71,50534.0,56.5501,56.558,56.495,56.5028,50534.0
2015-10-29 12:05:00,71.71,71.79,71.7,71.74,27417.0,56.5028,56.5659,56.495,56.5265,27417.0
2015-10-29 12:10:00,71.74,71.8,71.71,71.74,27834.0,56.5265,56.5738,56.5028,56.5265,27834.0
2015-10-29 12:15:00,71.75,71.84,71.72,71.82,32322.0,56.5344,56.6053,56.5107,56.5895,32322.0
2015-10-29 12:20:00,71.81,71.94,71.81,71.9,20105.0,56.5816,56.6841,56.5816,56.6525,20105.0
2015-10-29 12:25:00,71.89,72.04,71.84,71.98,39028.0,56.6447,56.7629,56.6053,56.7156,39028.0
2015-10-29 12:30:00,71.97,71.99,71.92,71.95,23329.0,56.7077,56.7235,56.6683,56.6919,23329.0
2015-10-29 12:35:00,71.95,71.98,71.9,71.91,18270.0,56.6919,56.7156,56.6525,56.6604,18270.0
2015-10-29 12:40:00,71.89,71.96,71.87,71.95,38057.0,56.6447,56.6998,56.6289,56.6919,38057.0
2015-10-29 12:45:00,71.95,72.0,71.93,71.98,20115.0,56.6919,56.7313,56.6762,56.7156,20115.0
2015-10-29 12:50:00,71.98,71.99,71.94,71.95,104606.0,56.7156,56.7235,56.6841,56.6919,104606.0
2015-10-29 12:55:00,71.95,72.01,71.94,71.97,42277.0,56.6919,56.7392,56.6841,56.7077,42277.0
2015-10-29 13:00:00,71.96,72.06,71.96,72.06,29516.0,56.6998,56.7786,56.6998,56.7786,29516.0
2015-10-29 13:05:00,72.06,72.1,72.0,72.07,27160.0,56.7786,56.8101,56.7313,56.7865,27160.0
2015-10-29 13:10:00,72.08,72.08,72.0,72.05,25027.0,56.7944,56.7944,56.7313,56.7707,25027.0
2015-10-29 13:15:00,72.05,72.17,72.05,72.16,26660.0,56.7707,56.8653,56.7707,56.8574,26660.0
2015-10-29 13:20:00,72.14,72.23,72.09,72.22,57925.0,56.8416,56.9126,56.8023,56.9047,57925.0
2015-10-29 13:25:00,72.21,72.26,72.2,72.22,39461.0,56.8968,56.9362,56.8889,56.9047,39461.0
2015-10-29 13:30:00,72.21,72.22,72.18,72.19,36296.0,56.8968,56.9047,56.8732,56.881,36296.0
2015-10-29 13:35:00,72.19,72.19,72.03,72.05,33101.0,56.881,56.881,56.755,56.7707,33101.0
2015-10-29 13:40:00,72.05,72.07,71.99,72.04,29226.0,56.7707,56.7865,56.7235,56.7629,29226.0
2015-10-29 13:45:00,72.04,72.05,71.95,71.98,26288.0,56.7629,56.7707,56.6919,56.7156,26288.0
2015-10-29 13:50:00,71.97,72.04,71.92,72.03,26653.0,56.7077,56.7629,56.6683,56.755,26653.0
2015-10-29 13:55:00,72.03,72.05,71.95,72.0,30284.0,56.755,56.7707,56.6919,56.7313,30284.0
2015-10-29 14:00:00,71.99,72.08,71.98,72.03,61092.0,56.7235,56.7944,56.7156,56.755,61092.0
2015-10-29 14:05:00,72.03,72.06,71.96,71.97,49262.0,56.755,56.7786,56.6998,56.7077,49262.0
2015-10-29 14:10:00,71.97,72.0,71.9,71.93,19710.0,56.7077,56.7313,56.6525,56.6762,19710.0
2015-10-29 14:15:00,71.93,71.95,71.84,71.85,51743.0,56.6762,56.6919,56.6053,56.6131,51743.0
2015-10-29 14:20:00,71.86,71.9,71.82,71.89,32208.0,56.621,56.6525,56.5895,56.6447,32208.0
2015-10-29 14:25:00,71.9,71.9,71.82,71.84,41833.0,56.6525,56.6525,56.5895,56.6053,41833.0
2015-10-29 14:30:00,71.84,71.88,71.83,71.86,17824.0,56.6053,56.6368,56.5974,56.621,17824.0
2015-10-29 14:35:00,71.86,71.91,71.84,71.9,22381.0,56.621,56.6604,56.6053,56.6525,22381.0
2015-10-29 14:40:00,71.9,71.92,71.76,71.77,30978.0,56.6525,56.6683,56.5422,56.5501,30978.0
2015-10-29 14:45:00,71.78,71.81,71.71,71.71,20982.0,56.558,56.5816,56.5028,56.5028,20982.0
2015-10-29 14:50:00,71.73,71.85,71.72,71.83,19937.0,56.5186,56.6131,56.5107,56.5974,19937.0
2015-10-29 14:55:00,71.82,71.85,71.8,71.81,15617.0,56.5895,56.6131,56.5738,56.5816,15617.0
2015-10-29 15:00:00,71.8,71.82,71.71,71.72,41317.0,56.5738,56.5895,56.5028,56.5107,41317.0
2015-10-29 15:05:00,71.71,71.78,71.69,71.77,31276.0,56.5028,56.558,56.4871,56.5501,31276.0
2015-10-29 15:10:00,71.76,71.85,71.74,71.84,37300.0,56.5422,56.6131,56.5265,56.6053,37300.0
2015-10-29 15:15:00,71.85,72.01,71.85,72.01,43805.0,56.6131,56.7392,56.6131,56.7392,43805.0
2015-10-29 15:20:00,72.01,72.14,72.01,72.05,100717.0,56.7392,56.8416,56.7392,56.7707,100717.0
2015-10-29 15:25:00,72.05,72.13,72.0,72.01,64966.0,56.7707,56.8338,56.7313,56.7392,64966.0
2015-10-29 15:30:00,72.01,72.05,71.98,72.0,63406.0,56.7392,56.7707,56.7156,56.7313,63406.0
2015-10-29 15:35:00,72.0,72.07,71.98,72.03,84345.0,56.7313,56.7865,56.7156,56.755,84345.0
2015-10-29 15:40:00,72.02,72.08,72.0,72.06,71659.0,56.7471,56.7944,56.7313,56.7786,71659.0
2015-10-29 15:45:00,72.06,72.06,71.96,71.98,104884.0,56.7786,56.7786,56.6998,56.7156,104884.0
2015-10-29 15:50:00,71.98,72.03,71.98,72.03,157956.0,56.7156,56.755,56.7156,56.755,157956.0
2015-10-29 15:55:00,72.03,72.03,71.96,71.98,233460.0,56.755,56.755,56.6998,56.7156,233460.0
2015-10-30 09:30:00,72.27,72.57,71.63,72.26,154848.0,56.9441,57.1805,56.4398,56.9362,154848.0
2015-10-30 09:35:00,72.23,72.26,71.75,71.89,131270.0,56.9126,56.9362,56.5344,56.6447,131270.0
2015-10-30 09:40:00,71.83,71.95,71.67,71.78,182242.0,56.5974,56.6919,56.4713,56.558,182242.0
2015-10-30 09:45:00,71.81,72.19,71.81,72.17,65412.0,56.5816,56.881,56.5816,56.8653,65412.0
2015-10-30 09:50:00,72.17,72.23,71.88,72.17,67600.0,56.8653,56.9126,56.6368,56.8653,67600.0
2015-10-30 09:55:00,72.18,72.36,72.14,72.35,43483.0,56.8732,57.015,56.8416,57.0071,43483.0
2015-10-30 10:00:00,72.35,72.49,72.02,72.15,144249.0,57.0071,57.1174,56.7471,56.8495,144249.0
2015-10-30 10:05:00,72.14,72.19,71.96,72.16,169279.0,56.8416,56.881,56.6998,56.8574,169279.0
2015-10-30 10:10:00,72.15,72.16,71.92,72.11,74676.0,56.8495,56.8574,56.6683,56.818,74676.0
2015-10-30 10:15:00,72.1,72.19,71.97,72.17,61730.0,56.8101,56.881,56.7077,56.8653,61730.0
2015-10-30 10:20:00,72.17,72.18,72.05,72.08,62128.0,56.8653,56.8732,56.7707,56.7944,62128.0
2015-10-30 10:25:00,72.07,72.07,71.87,71.98,65694.0,56.7865,56.7865,56.6289,56.7156,65694.0
2015-10-30 10:30:00,71.98,72.02,71.97,71.99,43170.0,56.7156,56.7471,56.7077,56.7235,43170.0
2015-10-30 10:35:00,72.0,72.08,71.97,72.03,38447.0,56.7313,56.7944,56.7077,56.755,38447.0
2015-10-30 10:40:00,72.03,72.19,71.99,72.16,53856.0,56.755,56.881,56.7235,56.8574,53856.0
2015-10-30 10:45:00,72.17,72.26,72.16,72.16,45914.0,56.8653,56.9362,56.8574,56.8574,45914.0
2015-10-30 10:50:00,72.16,72.19,72.02,72.02,50562.0,56.8574,56.881,56.7471,56.7471,50562.0
2015-10-30 10:55:00,72.02,72.12,71.98,72.07,35870.0,56.7471,56.8259,56.7156,56.7865,35870.0
2015-10-30 11:00:00,72.07,72.13,72.0,72.05,28482.0,56.7865,56.8338,56.7313,56.7707,28482.0
2015-10-30 11:05:00,72.03,72.07,71.96,71.99,37039.0,56.755,56.7865,56.6998,56.7235,37039.0
2015-10-30 11:10:00,71.99,72.03,71.94,71.94,47446.0,56.7235,56.755,56.6841,56.6841,47446.0
2015-10-30 11:15:00,71.95,72.02,71.93,71.97,59725.0,56.6919,56.7471,56.6762,56.7077,59725.0
2015-10-30 11:20:00,71.96,72.0,71.88,71.99,69646.0,56.6998,56.7313,56.6368,56.7235,69646.0
2015-10-30 11:25:00,71.98,72.01,71.96,72.0,46345.0,56.7156,56.7392,56.6998,56.7313,46345.0
2015-10-30 11:30:00,72.01,72.02,71.94,71.96,45360.0,56.7392,56.7471,56.6841,56.6998,45360.0
2015-10-30 11:35:00,71.96,72.05,71.88,72.05,62563.0,56.6998,56.7707,56.6368,56.7707,62563.0
2015-10-30 11:40:00,72.05,72.23,72.05,72.2,67302.0,56.7707,56.9126,56.7707,56.8889,67302.0
2015-10-30 11:45:00,72.2,72.32,72.18,72.24,58301.0,56.8889,56.9835,56.8732,56.9204,58301.0
2015-10-30 11:50:00,72.24,72.34,72.24,72.34,27978.0,56.9204,56.9992,56.9204,56.9992,27978.0
2015-10-30 11:55:00,72.34,72.48,72.26,72.26,62821.0,56.9992,57.1095,56.9362,56.9362,62821.0
2015-10-30 12:00:00,72.25,72.37,72.25,72.34,23316.0,56.9283,57.0229,56.9283,56.9992,23316.0
2015-10-30 12:05:00,72.34,72.38,72.28,72.36,63715.0,56.9992,57.0308,56.952,57.015,63715.0
2015-10-30 12:10:00,72.36,72.46,72.36,72.41,23626.0,57.015,57.0938,57.015,57.0544,23626.0
2015-10-30 12:15:00,72.4,72.43,72.37,72.41,41289.0,57.0465,57.0702,57.0229,57.0544,41289.0
2015-10-30 12:20:00,72.41,72.55,72.4,72.54,124086.0,57.0544,57.1647,57.0465,57.1568,124086.0
2015-10-30 12:25:00,72.54,72.55,72.42,72.44,51897.0,57.1568,57.1647,57.0623,57.078,51897.0
2015-10-30 12:30:00,72.44,72.48,72.38,72.45,80840.0,57.078,57.1095,57.0308,57.0859,80840.0
2015-10-30 12:35:00,72.45,72.56,72.44,72.55,63589.0,57.0859,57.1726,57.078,57.1647,63589.0
2015-10-30 12:40:00,72.55,72.58,72.48,72.5,39755.0,57.1647,57.1883,57.1095,57.1253,39755.0
2015-10-30 12:45:00,72.5,72.51,72.42,72.46,35734.0,57.1253,57.1332,57.0623,57.0938,35734.0
2015-10-30 12:50:00,72.46,72.73,72.45,72.73,42261.0,57.0938,57.3065,57.0859,57.3065,42261.0
2015-10-30 12:55:00,72.73,72.85,72.73,72.8,61634.0,57.3065,57.4011,57.3065,57.3617,61634.0
2015-10-30 13:00:00,72.8,72.8,72.63,72.74,53902.0,57.3617,57.3617,57.2277,57.3144,53902.0
2015-10-30 13:05:00,72.73,72.74,72.58,72.61,44454.0,57.3065,57.3144,57.1883,57.212,44454.0
2015-10-30 13:10:00,72.63,72.66,72.59,72.66,46278.0,57.2277,57.2514,57.1962,57.2514,46278.0
2015-10-30 13:15:00,72.66,72.69,72.65,72.67,19295.0,57.2514,57.275,57.2435,57.2593,19295.0
2015-10-30 13:20:00,72.69,72.79,72.69,72.79,23913.0,57.275,57.3538,57.275,57.3538,23913.0
2015-10-30 13:25:00,72.78,72.8,72.71,72.72,36692.0,57.3459,57.3617,57.2908,57.2987,36692.0
2015-10-30 13:30:00,72.72,72.73,72.65,72.71,37142.0,57.2987,57.3065,57.2435,57.2908,37142.0
2015-10-30 13:35:00,72.7,72.74,72.69,72.72,65640.0,57.2829,57.3144,57.275,57.2987,65640.0
2015-10-30 13:40:00,72.71,72.78,72.7,72.71,38824.0,57.2908,57.3459,57.2829,57.2908,38824.0
2015-10-30 13:45:00,72.7,72.81,72.7,72.74,40541.0,57.2829,57.3696,57.2829,57.3144,40541.0
2015-10-30 13:50:00,72.74,72.76,72.71,72.75,49875.0,57.3144,57.3302,57.2908,57.3223,49875.0
2015-10-30 13:55:00,72.76,72.81,72.73,72.8,32800.0,57.3302,57.3696,57.3065,57.3617,32800.0
2015-10-30 14:00:00,72.8,72.81,72.73,72.75,116444.0,57.3617,57.3696,57.3065,57.3223,116444.0
2015-10-30 14:05:00,72.75,72.8,72.74,72.8,42860.0,57.3223,57.3617,57.3144,57.3617,42860.0
2015-10-30 14:10:00,72.79,72.83,72.75,72.78,44781.0,57.3538,57.3853,57.3223,57.3459,44781.0
2015-10-30 14:15:00,72.78,72.79,72.71,72.73,58917.0,57.3459,57.3538,57.2908,57.3065,58917.0
2015-10-30 14:20:00,72.73,72.74,72.69,72.73,35616.0,57.3065,57.3144,57.275,57.3065,35616.0
2015-10-30 14:25:00,72.73,72.73,72.69,72.71,77862.0,57.3065,57.3065,57.275,57.2908,77862.0
2015-10-30 14:30:00,72.71,72.75,72.69,72.74,83169.0,57.2908,57.3223,57.275,57.3144,83169.0
2015-10-30 14:35:00,72.74,72.79,72.69,72.75,73854.0,57.3144,57.3538,57.275,57.3223,73854.0
2015-10-30 14:40:00,72.75,72.77,72.73,72.76,58051.0,57.3223,57.338,57.3065,57.3302,58051.0
2015-10-30 14:45:00,72.76,72.78,72.68,72.68,63555.0,57.3302,57.3459,57.2671,57.2671,63555.0
2015-10-30 14:50:00,72.68,72.83,72.67,72.83,38677.0,57.2671,57.3853,57.2593,57.3853,38677.0
2015-10-30 14:55:00,72.83,72.83,72.71,72.73,51798.0,57.3853,57.3853,57.2908,57.3065,51798.0
2015-10-30 15:00:00,72.72,72.74,72.6,72.74,57936.0,57.2987,57.3144,57.2041,57.3144,57936.0
2015-10-30 15:05:00,72.73,72.92,72.73,72.91,145867.0,57.3065,57.4562,57.3065,57.4484,145867.0
2015-10-30 15:10:00,72.91,72.99,72.82,72.95,107856.0,57.4484,57.5114,57.3774,57.4799,107856.0
2015-10-30 15:15:00,72.95,73.08,72.9,73.06,148415.0,57.4799,57.5823,57.4405,57.5666,148415.0
2015-10-30 15:20:00,73.07,73.18,73.02,73.03,95276.0,57.5744,57.6611,57.535,57.5429,95276.0
2015-10-30 15:25:00,73.03,73.1,72.92,72.93,80799.0,57.5429,57.5981,57.4562,57.4641,80799.0
2015-10-30 15:30:00,72.93,72.98,72.87,72.93,114288.0,57.4641,57.5035,57.4168,57.4641,114288.0
2015-10-30 15:35:00,72.92,72.99,72.87,72.98,93882.0,57.4562,57.5114,57.4168,57.5035,93882.0
2015-10-30 15:40:00,72.98,73.07,72.95,73.06,133219.0,57.5035,57.5744,57.4799,57.5666,133219.0
2015-10-30 15:45:00,73.06,73.28,73.06,73.22,166616.0,57.5666,57.7399,57.5666,57.6926,166616.0
2015-10-30 15:50:00,73.23,73.26,73.1,73.13,188574.0,57.7005,57.7241,57.5981,57.6217,188574.0
2015-10-30 15:55:00,73.13,73.14,72.96,72.98,450112.0,57.6217,57.6296,57.4878,57.5035,450112.0
2015-11-02 09:30:00,73.0,73.48,72.83,73.35,146867.0,57.5193,57.8975,57.3853,57.7951,146867.0
2015-11-02 09:35:00,73.35,73.48,73.08,73.19,185594.0,57.7951,57.8975,57.5823,57.669,185594.0
2015-11-02 09:40:00,73.2,73.35,73.11,73.13,33615.0,57.6769,57.7951,57.6059,57.6217,33615.0
2015-11-02 09:45:00,73.14,73.35,73.14,73.23,149188.0,57.6296,57.7951,57.6296,57.7005,149188.0
2015-11-02 09:50:00,73.23,73.31,73.14,73.15,43317.0,57.7005,57.7635,57.6296,57.6375,43317.0
2015-11-02 09:55:00,73.16,73.27,73.05,73.16,36796.0,57.6453,57.732,57.5587,57.6453,36796.0
2015-11-02 10:00:00,73.17,73.37,73.12,73.26,73894.0,57.6532,57.8108,57.6138,57.7241,73894.0
2015-11-02 10:05:00,73.27,73.39,73.27,73.32,61813.0,57.732,57.8266,57.732,57.7714,61813.0
2015-11-02 10:10:00,73.34,73.38,73.08,73.11,46084.0,57.7872,57.8187,57.5823,57.6059,46084.0
2015-11-02 10:15:00,73.1,73.34,73.03,73.27,95778.0,57.5981,57.7872,57.5429,57.732,95778.0
2015-11-02 10:20:00,73.25,73.46,73.21,73.43,60808.0,57.7163,57.8817,57.6847,57.8581,60808.0
2015-11-02 10:25:00,73.44,73.6,73.43,73.54,87598.0,57.866,57.992,57.8581,57.9448,87598.0
2015-11-02 10:30:00,73.53,73.61,73.45,73.56,51033.0,57.9369,57.9999,57.8738,57.9605,51033.0
2015-11-02 10:35:00,73.56,73.65,73.49,73.65,52240.0,57.9605,58.0314,57.9054,58.0314,52240.0
2015-11-02 10:40:00,73.65,73.65,73.53,73.64,45952.0,58.0314,58.0314,57.9369,58.0236,45952.0
2015-11-02 10:45:00,73.64,73.64,73.53,73.63,39471.0,58.0236,58.0236,57.9369,58.0157,39471.0
2015-11-02 10:50:00,73.62,73.7,73.62,73.67,69709.0,58.0078,58.0708,58.0078,58.0472,69709.0
2015-11-02 10:55:00,73.65,73.67,73.55,73.63,47786.0,58.0314,58.0472,57.9526,58.0157,47786.0
2015-11-02 11:00:00,73.63,73.64,73.48,73.48,48321.0,58.0157,58.0236,57.8975,57.8975,48321.0
2015-11-02 11:05:00,73.49,73.61,73.37,73.4,109058.0,57.9054,57.9999,57.8108,57.8344,109058.0
2015-11-02 11:10:00,73.41,73.47,73.36,73.38,37366.0,57.8423,57.8896,57.8029,57.8187,37366.0
2015-11-02 11:15:00,73.38,73.47,73.29,73.33,50439.0,57.8187,57.8896,57.7478,57.7793,50439.0
2015-11-02 11:20:00,73.33,73.48,73.28,73.48,44459.0,57.7793,57.8975,57.7399,57.8975,44459.0
2015-11-02 11:25:00,73.47,73.63,73.46,73.63,41343.0,57.8896,58.0157,57.8817,58.0157,41343.0
2015-11-02 11:30:00,73.64,73.7,73.61,73.65,30214.0,58.0236,58.0708,57.9999,58.0314,30214.0
2015-11-02 11:35:00,73.65,73.75,73.59,73.65,50098.0,58.0314,58.1102,57.9842,58.0314,50098.0
2015-11-02 11:40:00,73.65,73.66,73.57,73.59,25497.0,58.0314,58.0393,57.9684,57.9842,25497.0
2015-11-02 11:45:00,73.58,73.61,73.5,73.51,69839.0,57.9763,57.9999,57.9132,57.9211,69839.0
2015-11-02 11:50:00,73.49,73.61,73.47,73.49,35366.0,57.9054,57.9999,57.8896,57.9054,35366.0
2015-11-02 11:55:00,73.5,73.6,73.45,73.6,41516.0,57.9132,57.992,57.8738,57.992,41516.0
2015-11-02 12:00:00,73.6,73.72,73.55,73.72,41748.0,57.992,58.0866,57.9526,58.0866,41748.0
2015-11-02 12:05:00,73.72,73.83,73.71,73.83,45488.0,58.0866,58.1733,58.0787,58.1733,45488.0
2015-11-02 12:10:00,73.82,73.87,73.78,73.8,63984.0,58.1654,58.2048,58.1339,58.1496,63984.0
2015-11-02 12:15:00,73.8,73.82,73.75,73.78,34254.0,58.1496,58.1654,58.1102,58.1339,34254.0
2015-11-02 12:20:00,73.76,73.83,73.72,73.83,29786.0,58.1181,58.1733,58.0866,58.1733,29786.0
2015-11-02 12:25:00,73.83,73.89,73.83,73.86,26863.0,58.1733,58.2205,58.1733,58.1969,26863.0
2015-11-02 12:30:00,73.87,73.88,73.76,73.78,19254.0,58.2048,58.2127,58.1181,58.1339,19254.0
2015-11-02 12:35:00,73.79,73.81,73.72,73.74,20362.0,58.1417,58.1575,58.0866,58.1023,20362.0
2015-11-02 12:40:00,73.75,73.84,73.75,73.84,22171.0,58.1102,58.1811,58.1102,58.1811,22171.0
2015-11-02 12:45:00,73.85,73.89,73.79,73.82,49989.0,58.189,58.2205,58.1417,58.1654,49989.0
2015-11-02 12:50:00,73.82,73.84,73.79,73.82,29288.0,58.1654,58.1811,58.1417,58.1654,29288.0
2015-11-02 12:55:00,73.82,73.89,73.81,73.86,50189.0,58.1654,58.2205,58.1575,58.1969,50189.0
2015-11-02 13:00:00,73.86,74.02,73.85,74.02,124679.0,58.1969,58.323,58.189,58.323,124679.0
2015-11-02 13:05:00,74.02,74.14,74.02,74.11,58492.0,58.323,58.4175,58.323,58.3939,58492.0
2015-11-02 13:10:00,74.11,74.12,73.98,73.98,32962.0,58.3939,58.4018,58.2915,58.2915,32962.0
2015-11-02 13:15:00,73.98,73.99,73.89,73.92,30283.0,58.2915,58.2993,58.2205,58.2442,30283.0
2015-11-02 13:20:00,73.92,74.02,73.92,73.93,32084.0,58.2442,58.323,58.2442,58.2521,32084.0
2015-11-02 13:25:00,73.93,73.95,73.88,73.91,36843.0,58.2521,58.2678,58.2127,58.2363,36843.0
2015-11-02 13:30:00,73.9,73.97,73.87,73.94,33436.0,58.2284,58.2836,58.2048,58.2599,33436.0
2015-11-02 13:35:00,73.94,74.06,73.93,74.0,43517.0,58.2599,58.3545,58.2521,58.3072,43517.0
2015-11-02 13:40:00,74.01,74.03,73.93,73.99,30495.0,58.3151,58.3308,58.2521,58.2993,30495.0
2015-11-02 13:45:00,73.99,74.09,73.96,74.09,84495.0,58.2993,58.3781,58.2757,58.3781,84495.0
2015-11-02 13:50:00,74.09,74.14,74.06,74.06,37855.0,58.3781,58.4175,58.3545,58.3545,37855.0
2015-11-02 13:55:00,74.07,74.1,74.04,74.1,30252.0,58.3624,58.386,58.3387,58.386,30252.0
2015-11-02 14:00:00,74.11,74.18,74.01,74.03,61922.0,58.3939,58.449,58.3151,58.3308,61922.0
2015-11-02 14:05:00,74.04,74.15,74.04,74.09,31806.0,58.3387,58.4254,58.3387,58.3781,31806.0
2015-11-02 14:10:00,74.1,74.14,74.07,74.1,38224.0,58.386,58.4175,58.3624,58.386,38224.0
2015-11-02 14:15:00,74.11,74.12,74.02,74.04,21240.0,58.3939,58.4018,58.323,58.3387,21240.0
2015-11-02 14:20:00,74.04,74.07,74.0,74.07,27009.0,58.3387,58.3624,58.3072,58.3624,27009.0
2015-11-02 14:25:00,74.08,74.1,74.05,74.06,42134.0,58.3702,58.386,58.3466,58.3545,42134.0
2015-11-02 14:30:00,74.06,74.15,74.04,74.08,29671.0,58.3545,58.4254,58.3387,58.3702,29671.0
2015-11-02 14:35:00,74.09,74.13,74.07,74.1,29663.0,58.3781,58.4096,58.3624,58.386,29663.0
2015-11-02 14:40:00,74.1,74.28,74.1,74.26,111684.0,58.386,58.5278,58.386,58.5121,111684.0
2015-11-02 14:45:00,74.27,74.29,74.22,74.24,53984.0,58.52,58.5357,58.4806,58.4963,53984.0
2015-11-02 14:50:00,74.24,74.37,74.23,74.37,47867.0,58.4963,58.5987,58.4884,58.5987,47867.0
2015-11-02 14:55:00,74.36,74.53,74.36,74.48,113412.0,58.5909,58.7248,58.5909,58.6854,113412.0
2015-11-02 15:00:00,74.47,74.48,74.4,74.41,53310.0,58.6775,58.6854,58.6224,58.6303,53310.0
2015-11-02 15:05:00,74.41,74.41,74.36,74.38,75166.0,58.6303,58.6303,58.5909,58.6066,75166.0
2015-11-02 15:10:00,74.38,74.49,74.37,74.41,64254.0,58.6066,58.6933,58.5987,58.6303,64254.0
2015-11-02 15:15:00,74.42,74.52,74.39,74.49,89884.0,58.6381,58.7169,58.6145,58.6933,89884.0
2015-11-02 15:20:00,74.48,74.56,74.48,74.55,70205.0,58.6854,58.7485,58.6854,58.7406,70205.0
2015-11-02 15:25:00,74.54,74.64,74.45,74.55,105338.0,58.7327,58.8115,58.6618,58.7406,105338.0
2015-11-02 15:30:00,74.54,74.56,74.5,74.52,82403.0,58.7327,58.7485,58.7012,58.7169,82403.0
2015-11-02 15:35:00,74.51,74.59,74.48,74.56,127569.0,58.7091,58.7721,58.6854,58.7485,127569.0
2015-11-02 15:40:00,74.56,74.61,74.54,74.58,92190.0,58.7485,58.7879,58.7327,58.7642,92190.0
2015-11-02 15:45:00,74.59,74.61,74.4,74.4,122542.0,58.7721,58.7879,58.6224,58.6224,122542.0
2015-11-02 15:50:00,74.4,74.47,74.36,74.42,133049.0,58.6224,58.6775,58.5909,58.6381,133049.0
2015-11-02 15:55:00,74.42,74.44,74.31,74.36,310979.0,58.6381,58.6539,58.5515,58.5909,310979.0
2015-11-03 09:30:00,74.44,74.74,74.2,74.73,166566.0,58.6539,58.8903,58.4648,58.8824,166566.0
2015-11-03 09:35:00,74.74,75.2,74.7,75.13,179283.0,58.8903,59.2527,58.8588,59.1976,179283.0
2015-11-03 09:40:00,75.12,75.32,74.67,74.69,188006.0,59.1897,59.3473,58.8351,58.8509,188006.0
2015-11-03 09:45:00,74.67,74.78,74.47,74.69,115712.0,58.8351,58.9218,58.6775,58.8509,115712.0
2015-11-03 09:50:00,74.68,74.78,74.58,74.73,132086.0,58.843,58.9218,58.7642,58.8824,132086.0
2015-11-03 09:55:00,74.72,74.72,74.36,74.45,67943.0,58.8745,58.8745,58.5909,58.6618,67943.0
2015-11-03 10:00:00,74.43,74.49,74.35,74.42,118610.0,58.646,58.6933,58.583,58.6381,118610.0
2015-11-03 10:05:00,74.43,74.55,74.4,74.53,72984.0,58.646,58.7406,58.6224,58.7248,72984.0
2015-11-03 10:10:00,74.53,74.7,74.49,74.57,76778.0,58.7248,58.8588,58.6933,58.7563,76778.0
2015-11-03 10:15:00,74.57,74.77,74.56,74.73,39274.0,58.7563,58.9139,58.7485,58.8824,39274.0
2015-11-03 10:20:00,74.74,74.89,74.69,74.83,41189.0,58.8903,59.0085,58.8509,58.9612,41189.0
2015-11-03 10:25:00,74.82,74.89,74.75,74.78,31846.0,58.9533,59.0085,58.8982,58.9218,31846.0
2015-11-03 10:30:00,74.79,74.85,74.68,74.69,48823.0,58.9297,58.977,58.843,58.8509,48823.0
2015-11-03 10:35:00,74.66,74.79,74.63,74.78,72270.0,58.8272,58.9297,58.8036,58.9218,72270.0
2015-11-03 10:40:00,74.77,74.78,74.6,74.64,115114.0,58.9139,58.9218,58.78,58.8115,115114.0
2015-11-03 10:45:00,74.65,74.86,74.62,74.76,56847.0,58.8194,58.9848,58.7957,58.906,56847.0
2015-11-03 10:50:00,74.75,74.91,74.75,74.88,54411.0,58.8982,59.0242,58.8982,59.0006,54411.0
2015-11-03 10:55:00,74.87,74.9,74.75,74.75,83248.0,58.9927,59.0164,58.8982,58.8982,83248.0
2015-11-03 11:00:00,74.75,74.84,74.7,74.79,50567.0,58.8982,58.9691,58.8588,58.9297,50567.0
2015-11-03 11:05:00,74.8,74.95,74.79,74.87,39284.0,58.9376,59.0557,58.9297,58.9927,39284.0
2015-11-03 11:10:00,74.86,74.93,74.82,74.86,43795.0,58.9848,59.04,58.9533,58.9848,43795.0
2015-11-03 11:15:00,74.86,74.9,74.8,74.83,53470.0,58.9848,59.0164,58.9376,58.9612,53470.0
2015-11-03 11:20:00,74.83,74.84,74.76,74.8,50458.0,58.9612,58.9691,58.906,58.9376,50458.0
2015-11-03 11:25:00,74.79,74.81,74.69,74.81,56994.0,58.9297,58.9454,58.8509,58.9454,56994.0
2015-11-03 11:30:00,74.8,74.81,74.72,74.77,34093.0,58.9376,58.9454,58.8745,58.9139,34093.0
2015-11-03 11:35:00,74.78,74.85,74.73,74.85,56626.0,58.9218,58.977,58.8824,58.977,56626.0
2015-11-03 11:40:00,74.84,75.0,74.84,74.98,45368.0,58.9691,59.0951,58.9691,59.0794,45368.0
2015-11-03 11:45:00,74.98,75.04,74.93,75.02,35533.0,59.0794,59.1267,59.04,59.1109,35533.0
2015-11-03 11:50:00,75.02,75.06,75.0,75.02,43136.0,59.1109,59.1424,59.0951,59.1109,43136.0
2015-11-03 11:55:00,75.03,75.13,75.02,75.11,43627.0,59.1188,59.1976,59.1109,59.1818,43627.0
2015-11-03 12:00:00,75.11,75.11,75.03,75.11,33333.0,59.1818,59.1818,59.1188,59.1818,33333.0
2015-11-03 12:05:00,75.11,75.19,75.09,75.16,56756.0,59.1818,59.2449,59.1661,59.2212,56756.0
2015-11-03 12:10:00,75.16,75.17,75.12,75.12,48974.0,59.2212,59.2291,59.1897,59.1897,48974.0
2015-11-03 12:15:00,75.11,75.12,74.91,74.91,46018.0,59.1818,59.1897,59.0242,59.0242,46018.0
2015-11-03 12:20:00,74.91,74.94,74.89,74.91,25556.0,59.0242,59.0479,59.0085,59.0242,25556.0
2015-11-03 12:25:00,74.92,75.11,74.87,75.1,88150.0,59.0321,59.1818,58.9927,59.1739,88150.0
2015-11-03 12:30:00,75.1,75.13,75.02,75.04,22285.0,59.1739,59.1976,59.1109,59.1267,22285.0
2015-11-03 12:35:00,75.03,75.1,74.99,75.08,20155.0,59.1188,59.1739,59.0873,59.1582,20155.0
2015-11-03 12:40:00,75.06,75.09,74.97,75.02,38885.0,59.1424,59.1661,59.0715,59.1109,38885.0
2015-11-03 12:45:00,75.03,75.04,74.92,74.92,29228.0,59.1188,59.1267,59.0321,59.0321,29228.0
2015-11-03 12:50:00,74.92,74.93,74.87,74.9,47212.0,59.0321,59.04,58.9927,59.0164,47212.0
2015-11-03 12:55:00,74.89,74.94,74.88,74.88,21455.0,59.0085,59.0479,59.0006,59.0006,21455.0
2015-11-03 13:00:00,74.89,74.99,74.88,74.95,27438.0,59.0085,59.0873,59.0006,59.0557,27438.0
2015-11-03 13:05:00,74.96,74.98,74.89,74.92,29617.0,59.0636,59.0794,59.0085,59.0321,29617.0
2015-11-03 13:10:00,74.92,74.95,74.89,74.93,22850.0,59.0321,59.0557,59.0085,59.04,22850.0
2015-11-03 13:15:00,74.93,74.99,74.92,74.98,22824.0,59.04,59.0873,59.0321,59.0794,22824.0
2015-11-03 13:20:00,74.98,75.02,74.97,75.0,19753.0,59.0794,59.1109,59.0715,59.0951,19753.0
2015-11-03 13:25:00,75.0,75.03,74.97,75.03,74057.0,59.0951,59.1188,59.0715,59.1188,74057.0
2015-11-03 13:30:00,75.02,75.07,74.97,74.97,34953.0,59.1109,59.1503,59.0715,59.0715,34953.0
2015-11-03 13:35:00,74.96,75.03,74.94,75.03,57492.0,59.0636,59.1188,59.0479,59.1188,57492.0
2015-11-03 13:40:00,75.04,75.06,74.99,75.01,22057.0,59.1267,59.1424,59.0873,59.103,22057.0
2015-11-03 13:45:00,75.01,75.07,75.0,75.04,29466.0,59.103,59.1503,59.0951,59.1267,29466.0
2015-11-03 13:50:00,75.04,75.04,74.92,74.93,29657.0,59.1267,59.1267,59.0321,59.04,29657.0
2015-11-03 13:55:00,74.93,74.95,74.87,74.88,36734.0,59.04,59.0557,58.9927,59.0006,36734.0
2015-11-03 14:00:00,74.88,74.9,74.83,74.88,29344.0,59.0006,59.0164,58.9612,59.0006,29344.0
2015-11-03 14:05:00,74.88,75.05,74.87,75.04,42567.0,59.0006,59.1345,58.9927,59.1267,42567.0
2015-11-03 14:10:00,75.04,75.11,75.02,75.1,22184.0,59.1267,59.1818,59.1109,59.1739,22184.0
2015-11-03 14:15:00,75.09,75.12,75.05,75.12,36908.0,59.1661,59.1897,59.1345,59.1897,36908.0
2015-11-03 14:20:00,75.12,75.13,74.99,74.99,38779.0,59.1897,59.1976,59.0873,59.0873,38779.0
2015-11-03 14:25:00,74.99,75.14,74.96,75.12,28612.0,59.0873,59.2055,59.0636,59.1897,28612.0
2015-11-03 14:30:00,75.13,75.2,75.12,75.19,26145.0,59.1976,59.2527,59.1897,59.2449,26145.0
2015-11-03 14:35:00,75.18,75.2,75.11,75.11,31254.0,59.237,59.2527,59.1818,59.1818,31254.0
2015-11-03 14:40:00,75.12,75.18,75.1,75.1,34905.0,59.1897,59.237,59.1739,59.1739,34905.0
2015-11-03 14:45:00,75.11,75.14,75.05,75.14,40571.0,59.1818,59.2055,59.1345,59.2055,40571.0
2015-11-03 14:50:00,75.13,75.25,75.12,75.18,37059.0,59.1976,59.2921,59.1897,59.237,37059.0
2015-11-03 14:55:00,75.17,75.24,75.14,75.21,29954.0,59.2291,59.2842,59.2055,59.2606,29954.0
2015-11-03 15:00:00,75.21,75.21,74.97,74.97,69409.0,59.2606,59.2606,59.0715,59.0715,69409.0
2015-11-03 15:05:00,74.97,75.05,74.96,74.97,44539.0,59.0715,59.1345,59.0636,59.0715,44539.0
2015-11-03 15:10:00,74.98,75.06,74.97,75.06,43728.0,59.0794,59.1424,59.0715,59.1424,43728.0
2015-11-03 15:15:00,75.05,75.06,74.93,74.96,71192.0,59.1345,59.1424,59.04,59.0636,71192.0
2015-11-03 15:20:00,74.96,74.97,74.91,74.95,39522.0,59.0636,59.0715,59.0242,59.0557,39522.0
2015-11-03 15:25:00,74.95,74.96,74.82,74.82,92193.0,59.0557,59.0636,58.9533,58.9533,92193.0
2015-11-03 15:30:00,74.83,74.9,74.82,74.88,84321.0,58.9612,59.0164,58.9533,59.0006,84321.0
2015-11-03 15:35:00,74.88,74.89,74.8,74.82,51447.0,59.0006,59.0085,58.9376,58.9533,51447.0
2015-11-03 15:40:00,74.82,74.82,74.75,74.81,73043.0,58.9533,58.9533,58.8982,58.9454,73043.0
2015-11-03 15:45:00,74.8,74.85,74.77,74.84,87469.0,58.9376,58.977,58.9139,58.9691,87469.0
2015-11-03 15:50:00,74.83,74.86,74.78,74.79,107467.0,58.9612,58.9848,58.9218,58.9297,107467.0
2015-11-03 15:55:00,74.78,74.79,74.7,74.76,167068.0,58.9218,58.9297,58.8588,58.906,167068.0
2015-11-04 09:30:00,75.34,75.75,75.23,75.63,256777.0,59.363,59.6861,59.2764,59.5915,256777.0
2015-11-04 09:35:00,75.68,75.86,75.24,75.47,168629.0,59.6309,59.7728,59.2842,59.4655,168629.0
2015-11-04 09:40:00,75.48,75.48,75.25,75.28,58061.0,59.4734,59.4734,59.2921,59.3158,58061.0
2015-11-04 09:45:00,75.28,75.4,75.26,75.33,140687.0,59.3158,59.4103,59.3,59.3552,140687.0
2015-11-04 09:50:00,75.32,75.35,75.15,75.15,83213.0,59.3473,59.3709,59.2133,59.2133,83213.0
2015-11-04 09:55:00,75.16,75.28,75.13,75.28,58973.0,59.2212,59.3158,59.1976,59.3158,58973.0
2015-11-04 10:00:00,75.28,75.57,75.22,75.55,97238.0,59.3158,59.5443,59.2685,59.5285,97238.0
2015-11-04 10:05:00,75.55,75.93,75.54,75.93,136359.0,59.5285,59.8279,59.5206,59.8279,136359.0
2015-11-04 10:10:00,75.89,75.92,75.5,75.55,76780.0,59.7964,59.82,59.4891,59.5285,76780.0
2015-11-04 10:15:00,75.53,75.83,75.53,75.75,61599.0,59.5128,59.7491,59.5128,59.6861,61599.0
2015-11-04 10:20:00,75.74,75.84,75.59,75.68,46100.0,59.6782,59.757,59.56,59.6309,46100.0
2015-11-04 10:25:00,75.69,75.73,75.43,75.52,47990.0,59.6388,59.6703,59.434,59.5049,47990.0
2015-11-04 10:30:00,75.52,75.57,75.37,75.4,60315.0,59.5049,59.5443,59.3867,59.4103,60315.0
2015-11-04 10:35:00,75.41,75.42,74.91,74.99,153923.0,59.4182,59.4261,59.0242,59.0873,153923.0
2015-11-04 10:40:00,74.99,75.03,74.81,74.87,115612.0,59.0873,59.1188,58.9454,58.9927,115612.0
2015-11-04 10:45:00,74.86,75.14,74.84,75.14,80757.0,58.9848,59.2055,58.9691,59.2055,80757.0
2015-11-04 10:50:00,75.14,75.25,75.08,75.24,59418.0,59.2055,59.2921,59.1582,59.2842,59418.0
2015-11-04 10:55:00,75.23,75.39,75.13,75.37,62872.0,59.2764,59.4024,59.1976,59.3867,62872.0
2015-11-04 11:00:00,75.36,75.36,75.1,75.28,72516.0,59.3788,59.3788,59.1739,59.3158,72516.0
2015-11-04 11:05:00,75.27,75.3,75.05,75.1,53838.0,59.3079,59.3315,59.1345,59.1739,53838.0
2015-11-04 11:10:00,75.09,75.09,74.77,74.87,44139.0,59.1661,59.1661,58.9139,58.9927,44139.0
2015-11-04 11:15:00,74.87,75.0,74.79,74.91,54850.0,58.9927,59.0951,58.9297,59.0242,54850.0
2015-11-04 11:20:00,74.91,74.98,74.79,74.79,19058.0,59.0242,59.0794,58.9297,58.9297,19058.0
2015-11-04 11:25:00,74.79,74.83,74.47,74.56,115784.0,58.9297,58.9612,58.6775,58.7485,115784.0
2015-11-04 11:30:00,74.56,74.62,74.37,74.37,67736.0,58.7485,58.7957,58.5987,58.5987,67736.0
2015-11-04 11:35:00,74.37,74.64,74.32,74.63,81485.0,58.5987,58.8115,58.5593,58.8036,81485.0
2015-11-04 11:40:00,74.61,74.63,74.5,74.6,47223.0,58.7879,58.8036,58.7012,58.78,47223.0
2015-11-04 11:45:00,74.59,74.75,74.53,74.74,42633.0,58.7721,58.8982,58.7248,58.8903,42633.0
2015-11-04 11:50:00,74.72,74.72,74.55,74.69,65874.0,58.8745,58.8745,58.7406,58.8509,65874.0
2015-11-04 11:55:00,74.69,74.69,74.54,74.69,35365.0,58.8509,58.8509,58.7327,58.8509,35365.0
2015-11-04 12:00:00,74.69,74.73,74.62,74.73,20552.0,58.8509,58.8824,58.7957,58.8824,20552.0
2015-11-04 12:05:00,74.73,74.88,74.69,74.88,31968.0,58.8824,59.0006,58.8509,59.0006,31968.0
2015-11-04 12:10:00,74.87,74.97,74.82,74.91,69090.0,58.9927,59.0715,58.9533,59.0242,69090.0
2015-11-04 12:15:00,74.91,75.0,74.9,74.91,30685.0,59.0242,59.0951,59.0164,59.0242,30685.0
2015-11-04 12:20:00,74.91,74.92,74.84,74.86,35052.0,59.0242,59.0321,58.9691,58.9848,35052.0
2015-11-04 12:25:00,74.85,74.96,74.83,74.86,19602.0,58.977,59.0636,58.9612,58.9848,19602.0
2015-11-04 12:30:00,74.86,74.89,74.69,74.71,34964.0,58.9848,59.0085,58.8509,58.8666,34964.0
2015-11-04 12:35:00,74.72,74.74,74.68,74.7,16100.0,58.8745,58.8903,58.843,58.8588,16100.0
2015-11-04 12:40:00,74.7,74.8,74.68,74.79,22021.0,58.8588,58.9376,58.843,58.9297,22021.0
2015-11-04 12:45:00,74.79,74.88,74.79,74.85,20967.0,58.9297,59.0006,58.9297,58.977,20967.0
2015-11-04 12:50:00,74.84,74.84,74.66,74.67,26823.0,58.9691,58.9691,58.8272,58.8351,26823.0
2015-11-04 12:55:00,74.66,74.67,74.54,74.59,51043.0,58.8272,58.8351,58.7327,58.7721,51043.0
2015-11-04 13:00:00,74.58,74.61,74.43,74.48,50301.0,58.7642,58.7879,58.646,58.6854,50301.0
2015-11-04 13:05:00,74.5,74.51,74.39,74.4,61548.0,58.7012,58.7091,58.6145,58.6224,61548.0
2015-11-04 13:10:00,74.41,74.49,74.39,74.47,59818.0,58.6303,58.6933,58.6145,58.6775,59818.0
2015-11-04 13:15:00,74.47,74.49,74.39,74.47,112063.0,58.6775,58.6933,58.6145,58.6775,112063.0
2015-11-04 13:20:00,74.46,74.52,74.42,74.47,43943.0,58.6697,58.7169,58.6381,58.6775,43943.0
2015-11-04 13:25:00,74.47,74.54,74.47,74.52,35005.0,58.6775,58.7327,58.6775,58.7169,35005.0
2015-11-04 13:30:00,74.52,74.6,74.49,74.59,15655.0,58.7169,58.78,58.6933,58.7721,15655.0
2015-11-04 13:35:00,74.6,74.71,74.6,74.69,20322.0,58.78,58.8666,58.78,58.8509,20322.0
2015-11-04 13:40:00,74.67,74.68,74.62,74.66,54545.0,58.8351,58.843,58.7957,58.8272,54545.0
2015-11-04 13:45:00,74.66,74.66,74.56,74.59,41388.0,58.8272,58.8272,58.7485,58.7721,41388.0
2015-11-04 13:50:00,74.6,74.61,74.5,74.52,25098.0,58.78,58.7879,58.7012,58.7169,25098.0
2015-11-04 13:55:00,74.52,74.58,74.47,74.58,24361.0,58.7169,58.7642,58.6775,58.7642,24361.0
2015-11-04 14:00:00,74.57,74.59,74.53,74.59,30790.0,58.7563,58.7721,58.7248,58.7721,30790.0
2015-11-04 14:05:00,74.59,74.65,74.48,74.5,32268.0,58.7721,58.8194,58.6854,58.7012,32268.0
2015-11-04 14:10:00,74.49,74.53,74.45,74.5,24146.0,58.6933,58.7248,58.6618,58.7012,24146.0
2015-11-04 14:15:00,74.52,74.62,74.51,74.57,37374.0,58.7169,58.7957,58.7091,58.7563,37374.0
2015-11-04 14:20:00,74.57,74.58,74.5,74.52,15807.0,58.7563,58.7642,58.7012,58.7169,15807.0
2015-11-04 14:25:00,74.52,74.54,74.43,74.48,29326.0,58.7169,58.7327,58.646,58.6854,29326.0
2015-11-04 14:30:00,74.47,74.64,74.47,74.64,37913.0,58.6775,58.8115,58.6775,58.8115,37913.0
2015-11-04 14:35:00,74.64,74.73,74.62,74.62,42736.0,58.8115,58.8824,58.7957,58.7957,42736.0
2015-11-04 14:40:00,74.62,74.65,74.47,74.48,62714.0,58.7957,58.8194,58.6775,58.6854,62714.0
2015-11-04 14:45:00,74.48,74.61,74.47,74.57,57297.0,58.6854,58.7879,58.6775,58.7563,57297.0
2015-11-04 14:50:00,74.56,74.58,74.42,74.49,38867.0,58.7485,58.7642,58.6381,58.6933,38867.0
2015-11-04 14:55:00,74.48,74.54,74.47,74.54,51569.0,58.6854,58.7327,58.6775,58.7327,51569.0
2015-11-04 15:00:00,74.54,74.56,74.42,74.43,33490.0,58.7327,58.7485,58.6381,58.646,33490.0
2015-11-04 15:05:00,74.44,74.5,74.43,74.48,23882.0,58.6539,58.7012,58.646,58.6854,23882.0
2015-11-04 15:10:00,74.48,74.49,74.42,74.44,43390.0,58.6854,58.6933,58.6381,58.6539,43390.0
2015-11-04 15:15:00,74.43,74.49,74.41,74.44,47904.0,58.646,58.6933,58.6303,58.6539,47904.0
2015-11-04 15:20:00,74.44,74.58,74.44,74.53,54167.0,58.6539,58.7642,58.6539,58.7248,54167.0
2015-11-04 15:25:00,74.53,74.59,74.52,74.55,32194.0,58.7248,58.7721,58.7169,58.7406,32194.0
2015-11-04 15:30:00,74.55,74.64,74.54,74.55,93938.0,58.7406,58.8115,58.7327,58.7406,93938.0
2015-11-04 15:35:00,74.53,74.58,74.47,74.56,44091.0,58.7248,58.7642,58.6775,58.7485,44091.0
2015-11-04 15:40:00,74.57,74.6,74.51,74.56,70352.0,58.7563,58.78,58.7091,58.7485,70352.0
2015-11-04 15:45:00,74.55,74.63,74.53,74.56,113652.0,58.7406,58.8036,58.7248,58.7485,113652.0
2015-11-04 15:50:00,74.57,74.6,74.48,74.5,130764.0,58.7563,58.78,58.6854,58.7012,130764.0
2015-11-04 15:55:00,74.49,74.56,74.47,74.55,181423.0,58.6933,58.7485,58.6775,58.7406,181423.0
2015-11-05 09:30:00,74.65,75.11,74.5,75.11,179794.0,58.8194,59.1818,58.7012,59.1818,179794.0
2015-11-05 09:35:00,75.09,75.5,75.04,75.49,283342.0,59.1661,59.4891,59.1267,59.4812,283342.0
2015-11-05 09:40:00,75.48,75.56,75.07,75.12,187924.0,59.4734,59.5364,59.1503,59.1897,187924.0
2015-11-05 09:45:00,75.07,75.22,74.96,75.12,47345.0,59.1503,59.2685,59.0636,59.1897,47345.0
2015-11-05 09:50:00,75.11,75.13,74.93,74.97,48533.0,59.1818,59.1976,59.04,59.0715,48533.0
2015-11-05 09:55:00,74.99,75.02,74.73,74.88,69853.0,59.0873,59.1109,58.8824,59.0006,69853.0
2015-11-05 10:00:00,74.88,74.9,74.61,74.62,69304.0,59.0006,59.0164,58.7879,58.7957,69304.0
2015-11-05 10:05:00,74.6,74.61,74.42,74.45,56915.0,58.78,58.7879,58.6381,58.6618,56915.0
2015-11-05 10:10:00,74.46,74.56,74.31,74.34,103218.0,58.6697,58.7485,58.5515,58.5751,103218.0
2015-11-05 10:15:00,74.34,74.41,74.11,74.17,106628.0,58.5751,58.6303,58.3939,58.4412,106628.0
2015-11-05 10:20:00,74.16,74.25,74.16,74.21,65876.0,58.4333,58.5042,58.4333,58.4727,65876.0
2015-11-05 10:25:00,74.22,74.23,73.88,73.89,93752.0,58.4806,58.4884,58.2127,58.2205,93752.0
2015-11-05 10:30:00,73.9,73.96,73.82,73.89,117344.0,58.2284,58.2757,58.1654,58.2205,117344.0
2015-11-05 10:35:00,73.88,73.96,73.62,73.68,119856.0,58.2127,58.2757,58.0078,58.0551,119856.0
2015-11-05 10:40:00,73.68,73.7,73.5,73.56,206664.0,58.0551,58.0708,57.9132,57.9605,206664.0
2015-11-05 10:45:00,73.56,73.56,73.21,73.25,112012.0,57.9605,57.9605,57.6847,57.7163,112012.0
2015-11-05 10:50:00,73.25,73.53,73.25,73.46,71123.0,57.7163,57.9369,57.7163,57.8817,71123.0
2015-11-05 10:55:00,73.47,73.84,73.47,73.8,120682.0,57.8896,58.1811,57.8896,58.1496,120682.0
2015-11-05 11:00:00,73.81,73.9,73.78,73.8,69446.0,58.1575,58.2284,58.1339,58.1496,69446.0
2015-11-05 11:05:00,73.8,73.81,73.68,73.76,54454.0,58.1496,58.1575,58.0551,58.1181,54454.0
2015-11-05 11:10:00,73.76,73.84,73.68,73.83,100189.0,58.1181,58.1811,58.0551,58.1733,100189.0
2015-11-05 11:15:00,73.83,73.9,73.65,73.65,94260.0,58.1733,58.2284,58.0314,58.0314,94260.0
2015-11-05 11:20:00,73.66,73.72,73.43,73.5,101105.0,58.0393,58.0866,57.8581,57.9132,101105.0
2015-11-05 11:25:00,73.53,73.87,73.52,73.71,98353.0,57.9369,58.2048,57.929,58.0787,98353.0
2015-11-05 11:30:00,73.72,74.01,73.7,74.0,74272.0,58.0866,58.3151,58.0708,58.3072,74272.0
2015-11-05 11:35:00,74.0,74.06,73.93,73.97,69605.0,58.3072,58.3545,58.2521,58.2836,69605.0
2015-11-05 11:40:00,73.96,74.24,73.94,74.18,190756.0,58.2757,58.4963,58.2599,58.449,190756.0
2015-11-05 11:45:00,74.17,74.26,74.04,74.1,108143.0,58.4412,58.5121,58.3387,58.386,108143.0
2015-11-05 11:50:00,74.1,74.22,74.1,74.2,46574.0,58.386,58.4806,58.386,58.4648,46574.0
2015-11-05 11:55:00,74.2,74.26,74.16,74.19,34982.0,58.4648,58.5121,58.4333,58.4569,34982.0
2015-11-05 12:00:00,74.2,74.25,74.17,74.23,22454.0,58.4648,58.5042,58.4412,58.4884,22454.0
2015-11-05 12:05:00,74.24,74.31,74.23,74.27,24811.0,58.4963,58.5515,58.4884,58.52,24811.0
2015-11-05 12:10:00,74.28,74.29,74.17,74.21,35436.0,58.5278,58.5357,58.4412,58.4727,35436.0
2015-11-05 12:15:00,74.2,74.26,74.16,74.18,34620.0,58.4648,58.5121,58.4333,58.449,34620.0
2015-11-05 12:20:00,74.18,74.24,74.15,74.19,25439.0,58.449,58.4963,58.4254,58.4569,25439.0
2015-11-05 12:25:00,74.18,74.32,74.15,74.31,33164.0,58.449,58.5593,58.4254,58.5515,33164.0
2015-11-05 12:30:00,74.32,74.4,74.3,74.39,24122.0,58.5593,58.6224,58.5436,58.6145,24122.0
2015-11-05 12:35:00,74.39,74.4,74.31,74.36,20687.0,58.6145,58.6224,58.5515,58.5909,20687.0
2015-11-05 12:40:00,74.37,74.42,74.33,74.37,17933.0,58.5987,58.6381,58.5672,58.5987,17933.0
2015-11-05 12:45:00,74.36,74.44,74.33,74.37,19119.0,58.5909,58.6539,58.5672,58.5987,19119.0
2015-11-05 12:50:00,74.38,74.47,74.36,74.42,30564.0,58.6066,58.6775,58.5909,58.6381,30564.0
2015-11-05 12:55:00,74.42,74.51,74.42,74.49,34354.0,58.6381,58.7091,58.6381,58.6933,34354.0
2015-11-05 13:00:00,74.48,74.53,74.46,74.5,38329.0,58.6854,58.7248,58.6697,58.7012,38329.0
2015-11-05 13:05:00,74.5,74.51,74.45,74.48,37894.0,58.7012,58.7091,58.6618,58.6854,37894.0
2015-11-05 13:10:00,74.49,74.5,74.34,74.38,57462.0,58.6933,58.7012,58.5751,58.6066,57462.0
2015-11-05 13:15:00,74.38,74.43,74.34,74.38,29618.0,58.6066,58.646,58.5751,58.6066,29618.0
2015-11-05 13:20:00,74.38,74.38,74.14,74.14,40737.0,58.6066,58.6066,58.4175,58.4175,40737.0
2015-11-05 13:25:00,74.14,74.16,74.05,74.08,40625.0,58.4175,58.4333,58.3466,58.3702,40625.0
2015-11-05 13:30:00,74.08,74.25,74.07,74.23,54237.0,58.3702,58.5042,58.3624,58.4884,54237.0
2015-11-05 13:35:00,74.22,74.25,74.2,74.2,26704.0,58.4806,58.5042,58.4648,58.4648,26704.0
2015-11-05 13:40:00,74.2,74.25,74.14,74.16,35675.0,58.4648,58.5042,58.4175,58.4333,35675.0
2015-11-05 13:45:00,74.18,74.23,74.09,74.21,44488.0,58.449,58.4884,58.3781,58.4727,44488.0
2015-11-05 13:50:00,74.21,74.31,74.17,74.31,31430.0,58.4727,58.5515,58.4412,58.5515,31430.0
2015-11-05 13:55:00,74.29,74.3,74.16,74.19,23044.0,58.5357,58.5436,58.4333,58.4569,23044.0
2015-11-05 14:00:00,74.2,74.25,74.11,74.15,41314.0,58.4648,58.5042,58.3939,58.4254,41314.0
2015-11-05 14:05:00,74.14,74.15,74.0,74.02,28004.0,58.4175,58.4254,58.3072,58.323,28004.0
2015-11-05 14:10:00,74.01,74.09,73.94,74.05,33477.0,58.3151,58.3781,58.2599,58.3466,33477.0
2015-11-05 14:15:00,74.04,74.15,74.01,74.06,43910.0,58.3387,58.4254,58.3151,58.3545,43910.0
2015-11-05 14:20:00,74.06,74.08,73.94,74.05,52562.0,58.3545,58.3702,58.2599,58.3466,52562.0
2015-11-05 14:25:00,74.05,74.07,73.87,73.88,58835.0,58.3466,58.3624,58.2048,58.2127,58835.0
2015-11-05 14:30:00,73.87,73.9,73.83,73.88,58003.0,58.2048,58.2284,58.1733,58.2127,58003.0
2015-11-05 14:35:00,73.88,73.99,73.83,73.98,79055.0,58.2127,58.2993,58.1733,58.2915,79055.0
2015-11-05 14:40:00,73.97,73.99,73.92,73.98,39452.0,58.2836,58.2993,58.2442,58.2915,39452.0
2015-11-05 14:45:00,73.97,73.97,73.88,73.95,48877.0,58.2836,58.2836,58.2127,58.2678,48877.0
2015-11-05 14:50:00,73.95,73.97,73.86,73.89,33144.0,58.2678,58.2836,58.1969,58.2205,33144.0
2015-11-05 14:55:00,73.9,74.04,73.9,73.92,66552.0,58.2284,58.3387,58.2284,58.2442,66552.0
2015-11-05 15:00:00,73.93,73.93,73.87,73.92,51927.0,58.2521,58.2521,58.2048,58.2442,51927.0
2015-11-05 15:05:00,73.91,73.97,73.89,73.89,43781.0,58.2363,58.2836,58.2205,58.2205,43781.0
2015-11-05 15:10:00,73.89,73.94,73.87,73.91,38989.0,58.2205,58.2599,58.2048,58.2363,38989.0
2015-11-05 15:15:00,73.92,74.13,73.92,74.09,41313.0,58.2442,58.4096,58.2442,58.3781,41313.0
2015-11-05 15:20:00,74.09,74.16,74.05,74.06,63393.0,58.3781,58.4333,58.3466,58.3545,63393.0
2015-11-05 15:25:00,74.07,74.24,74.06,74.24,54430.0,58.3624,58.4963,58.3545,58.4963,54430.0
2015-11-05 15:30:00,74.24,74.26,74.16,74.2,68506.0,58.4963,58.5121,58.4333,58.4648,68506.0
2015-11-05 15:35:00,74.2,74.22,74.17,74.2,88004.0,58.4648,58.4806,58.4412,58.4648,88004.0
2015-11-05 15:40:00,74.2,74.26,74.17,74.23,98528.0,58.4648,58.5121,58.4412,58.4884,98528.0
2015-11-05 15:45:00,74.24,74.28,74.13,74.18,134214.0,58.4963,58.5278,58.4096,58.449,134214.0
2015-11-05 15:50:00,74.18,74.22,74.14,74.22,147600.0,58.449,58.4806,58.4175,58.4806,147600.0
2015-11-05 15:55:00,74.21,74.25,74.17,74.22,194968.0,58.4727,58.5042,58.4412,58.4806,194968.0
2015-11-06 09:30:00,73.42,73.58,73.19,73.45,171024.0,57.8502,57.9763,57.669,57.8738,171024.0
2015-11-06 09:35:00,73.47,73.64,73.21,73.31,154538.0,57.8896,58.0236,57.6847,57.7635,154538.0
2015-11-06 09:40:00,73.31,73.7,73.22,73.3,163813.0,57.7635,58.0708,57.6926,57.7557,163813.0
2015-11-06 09:45:00,73.28,73.33,72.6,72.81,166171.0,57.7399,57.7793,57.2041,57.3696,166171.0
2015-11-06 09:50:00,72.81,73.06,72.61,72.77,145747.0,57.3696,57.5666,57.212,57.338,145747.0
2015-11-06 09:55:00,72.76,72.8,72.59,72.69,74675.0,57.3302,57.3617,57.1962,57.275,74675.0
2015-11-06 10:00:00,72.7,72.77,72.41,72.49,215881.0,57.2829,57.338,57.0544,57.1174,215881.0
2015-11-06 10:05:00,72.49,72.58,72.33,72.58,196418.0,57.1174,57.1883,56.9914,57.1883,196418.0
2015-11-06 10:10:00,72.56,72.7,72.5,72.69,89511.0,57.1726,57.2829,57.1253,57.275,89511.0
2015-11-06 10:15:00,72.69,72.69,72.41,72.47,108823.0,57.275,57.275,57.0544,57.1017,108823.0
2015-11-06 10:20:00,72.47,72.66,72.4,72.64,99601.0,57.1017,57.2514,57.0465,57.2356,99601.0
2015-11-06 10:25:00,72.65,72.74,72.58,72.71,107827.0,57.2435,57.3144,57.1883,57.2908,107827.0
2015-11-06 10:30:00,72.72,72.8,72.6,72.61,72817.0,57.2987,57.3617,57.2041,57.212,72817.0
2015-11-06 10:35:00,72.61,72.61,72.5,72.59,73010.0,57.212,57.212,57.1253,57.1962,73010.0
2015-11-06 10:40:00,72.59,72.84,72.59,72.82,148196.0,57.1962,57.3932,57.1962,57.3774,148196.0
2015-11-06 10:45:00,72.82,73.06,72.67,72.75,79056.0,57.3774,57.5666,57.2593,57.3223,79056.0
2015-11-06 10:50:00,72.75,72.97,72.68,72.79,74896.0,57.3223,57.4956,57.2671,57.3538,74896.0
2015-11-06 10:55:00,72.79,72.84,72.64,72.82,48310.0,57.3538,57.3932,57.2356,57.3774,48310.0
2015-11-06 11:00:00,72.82,72.9,72.67,72.75,40298.0,57.3774,57.4405,57.2593,57.3223,40298.0
2015-11-06 11:05:00,72.75,72.9,72.7,72.84,40566.0,57.3223,57.4405,57.2829,57.3932,40566.0
2015-11-06 11:10:00,72.84,73.01,72.77,73.01,38448.0,57.3932,57.5272,57.338,57.5272,38448.0
2015-11-06 11:15:00,73.0,73.13,72.9,72.92,68635.0,57.5193,57.6217,57.4405,57.4562,68635.0
2015-11-06 11:20:00,72.9,73.05,72.87,72.98,36140.0,57.4405,57.5587,57.4168,57.5035,36140.0
2015-11-06 11:25:00,72.98,73.14,72.95,73.1,54763.0,57.5035,57.6296,57.4799,57.5981,54763.0
2015-11-06 11:30:00,73.12,73.27,73.06,73.21,61213.0,57.6138,57.732,57.5666,57.6847,61213.0
2015-11-06 11:35:00,73.22,73.27,73.15,73.16,40093.0,57.6926,57.732,57.6375,57.6453,40093.0
2015-11-06 11:40:00,73.16,73.17,73.06,73.07,36849.0,57.6453,57.6532,57.5666,57.5744,36849.0
2015-11-06 11:45:00,73.06,73.26,73.02,73.25,42959.0,57.5666,57.7241,57.535,57.7163,42959.0
2015-11-06 11:50:00,73.26,73.47,73.26,73.42,48518.0,57.7241,57.8896,57.7241,57.8502,48518.0
2015-11-06 11:55:00,73.43,73.44,73.31,73.33,30389.0,57.8581,57.866,57.7635,57.7793,30389.0
2015-11-06 12:00:00,73.33,73.41,73.3,73.36,35823.0,57.7793,57.8423,57.7557,57.8029,35823.0
2015-11-06 12:05:00,73.36,73.46,73.34,73.45,57043.0,57.8029,57.8817,57.7872,57.8738,57043.0
2015-11-06 12:10:00,73.46,73.53,73.37,73.39,29642.0,57.8817,57.9369,57.8108,57.8266,29642.0
2015-11-06 12:15:00,73.4,73.42,73.27,73.29,23033.0,57.8344,57.8502,57.732,57.7478,23033.0
2015-11-06 12:20:00,73.28,73.31,73.19,73.2,26630.0,57.7399,57.7635,57.669,57.6769,26630.0
2015-11-06 12:25:00,73.2,73.3,73.16,73.29,27349.0,57.6769,57.7557,57.6453,57.7478,27349.0
2015-11-06 12:30:00,73.29,73.34,73.25,73.25,23339.0,57.7478,57.7872,57.7163,57.7163,23339.0
2015-11-06 12:35:00,73.24,73.25,73.08,73.18,33067.0,57.7084,57.7163,57.5823,57.6611,33067.0
2015-11-06 12:40:00,73.18,73.3,73.15,73.29,22677.0,57.6611,57.7557,57.6375,57.7478,22677.0
2015-11-06 12:45:00,73.3,73.31,73.23,73.26,55626.0,57.7557,57.7635,57.7005,57.7241,55626.0
2015-11-06 12:50:00,73.27,73.32,73.25,73.32,45343.0,57.732,57.7714,57.7163,57.7714,45343.0
2015-11-06 12:55:00,73.33,73.38,73.29,73.33,27901.0,57.7793,57.8187,57.7478,57.7793,27901.0
2015-11-06 13:00:00,73.33,73.45,73.29,73.41,48571.0,57.7793,57.8738,57.7478,57.8423,48571.0
2015-11-06 13:05:00,73.42,73.47,73.39,73.39,55863.0,57.8502,57.8896,57.8266,57.8266,55863.0
2015-11-06 13:10:00,73.41,73.5,73.4,73.48,31807.0,57.8423,57.9132,57.8344,57.8975,31807.0
2015-11-06 13:15:00,73.49,73.54,73.48,73.52,41872.0,57.9054,57.9448,57.8975,57.929,41872.0
2015-11-06 13:20:00,73.53,73.6,73.52,73.54,22474.0,57.9369,57.992,57.929,57.9448,22474.0
2015-11-06 13:25:00,73.54,73.57,73.51,73.55,27387.0,57.9448,57.9684,57.9211,57.9526,27387.0
2015-11-06 13:30:00,73.56,73.61,73.53,73.59,45861.0,57.9605,57.9999,57.9369,57.9842,45861.0
2015-11-06 13:35:00,73.59,73.6,73.48,73.5,37852.0,57.9842,57.992,57.8975,57.9132,37852.0
2015-11-06 13:40:00,73.49,73.54,73.48,73.51,30173.0,57.9054,57.9448,57.8975,57.9211,30173.0
2015-11-06 13:45:00,73.51,73.56,73.42,73.56,20605.0,57.9211,57.9605,57.8502,57.9605,20605.0
2015-11-06 13:50:00,73.57,73.73,73.54,73.64,28911.0,57.9684,58.0945,57.9448,58.0236,28911.0
2015-11-06 13:55:00,73.65,73.7,73.63,73.7,36971.0,58.0314,58.0708,58.0157,58.0708,36971.0
2015-11-06 14:00:00,73.71,73.74,73.64,73.7,77183.0,58.0787,58.1023,58.0236,58.0708,77183.0
2015-11-06 14:05:00,73.7,73.76,73.68,73.7,32051.0,58.0708,58.1181,58.0551,58.0708,32051.0
2015-11-06 14:10:00,73.71,73.73,73.62,73.62,24873.0,58.0787,58.0945,58.0078,58.0078,24873.0
2015-11-06 14:15:00,73.61,73.65,73.53,73.56,21539.0,57.9999,58.0314,57.9369,57.9605,21539.0
2015-11-06 14:20:00,73.57,73.6,73.52,73.55,22148.0,57.9684,57.992,57.929,57.9526,22148.0
2015-11-06 14:25:00,73.55,73.58,73.5,73.55,24331.0,57.9526,57.9763,57.9132,57.9526,24331.0
2015-11-06 14:30:00,73.54,73.6,73.44,73.45,41357.0,57.9448,57.992,57.866,57.8738,41357.0
2015-11-06 14:35:00,73.45,73.51,73.36,73.37,25031.0,57.8738,57.9211,57.8029,57.8108,25031.0
2015-11-06 14:40:00,73.37,73.46,73.36,73.45,42324.0,57.8108,57.8817,57.8029,57.8738,42324.0
2015-11-06 14:45:00,73.44,73.51,73.41,73.47,37498.0,57.866,57.9211,57.8423,57.8896,37498.0
2015-11-06 14:50:00,73.48,73.49,73.37,73.48,36510.0,57.8975,57.9054,57.8108,57.8975,36510.0
2015-11-06 14:55:00,73.48,73.55,73.43,73.55,27074.0,57.8975,57.9526,57.8581,57.9526,27074.0
2015-11-06 15:00:00,73.55,73.56,73.5,73.55,34801.0,57.9526,57.9605,57.9132,57.9526,34801.0
2015-11-06 15:05:00,73.55,73.63,73.55,73.6,41771.0,57.9526,58.0157,57.9526,57.992,41771.0
2015-11-06 15:10:00,73.59,73.66,73.59,73.66,28445.0,57.9842,58.0393,57.9842,58.0393,28445.0
2015-11-06 15:15:00,73.66,73.71,73.65,73.69,35052.0,58.0393,58.0787,58.0314,58.0629,35052.0
2015-11-06 15:20:00,73.7,73.72,73.65,73.67,31120.0,58.0708,58.0866,58.0314,58.0472,31120.0
2015-11-06 15:25:00,73.66,73.66,73.59,73.63,41547.0,58.0393,58.0393,57.9842,58.0157,41547.0
2015-11-06 15:30:00,73.64,73.71,73.62,73.66,42036.0,58.0236,58.0787,58.0078,58.0393,42036.0
2015-11-06 15:35:00,73.66,73.7,73.6,73.61,52560.0,58.0393,58.0708,57.992,57.9999,52560.0
2015-11-06 15:40:00,73.61,73.66,73.6,73.63,52223.0,57.9999,58.0393,57.992,58.0157,52223.0
2015-11-06 15:45:00,73.64,73.72,73.64,73.71,51981.0,58.0236,58.0866,58.0236,58.0787,51981.0
2015-11-06 15:50:00,73.7,73.8,73.7,73.76,110045.0,58.0708,58.1496,58.0708,58.1181,110045.0
2015-11-06 15:55:00,73.76,73.84,73.72,73.84,176758.0,58.1181,58.1811,58.0866,58.1811,176758.0
2015-11-09 09:30:00,73.43,73.73,73.14,73.35,135755.0,57.8581,58.0945,57.6296,57.7951,135755.0
2015-11-09 09:35:00,73.37,73.52,73.28,73.36,86978.0,57.8108,57.929,57.7399,57.8029,86978.0
2015-11-09 09:40:00,73.39,73.46,73.05,73.09,56222.0,57.8266,57.8817,57.5587,57.5902,56222.0
2015-11-09 09:45:00,73.08,73.24,73.06,73.11,47350.0,57.5823,57.7084,57.5666,57.6059,47350.0
2015-11-09 09:50:00,73.11,73.29,73.07,73.29,46166.0,57.6059,57.7478,57.5744,57.7478,46166.0
2015-11-09 09:55:00,73.29,73.46,73.07,73.07,123881.0,57.7478,57.8817,57.5744,57.5744,123881.0
2015-11-09 10:00:00,73.06,73.12,72.95,73.04,63521.0,57.5666,57.6138,57.4799,57.5508,63521.0
2015-11-09 10:05:00,73.04,73.05,72.76,72.81,42870.0,57.5508,57.5587,57.3302,57.3696,42870.0
2015-11-09 10:10:00,72.83,72.87,72.67,72.85,48117.0,57.3853,57.4168,57.2593,57.4011,48117.0
2015-11-09 10:15:00,72.85,72.85,72.73,72.79,33650.0,57.4011,57.4011,57.3065,57.3538,33650.0
2015-11-09 10:20:00,72.79,72.8,72.62,72.62,56118.0,57.3538,57.3617,57.2199,57.2199,56118.0
2015-11-09 10:25:00,72.61,72.72,72.58,72.72,35002.0,57.212,57.2987,57.1883,57.2987,35002.0
2015-11-09 10:30:00,72.7,72.7,72.55,72.65,109415.0,57.2829,57.2829,57.1647,57.2435,109415.0
2015-11-09 10:35:00,72.67,72.7,72.61,72.63,44110.0,57.2593,57.2829,57.212,57.2277,44110.0
2015-11-09 10:40:00,72.62,72.63,72.51,72.62,37676.0,57.2199,57.2277,57.1332,57.2199,37676.0
2015-11-09 10:45:00,72.64,72.66,72.57,72.6,28214.0,57.2356,57.2514,57.1805,57.2041,28214.0
2015-11-09 10:50:00,72.59,72.66,72.53,72.59,19829.0,57.1962,57.2514,57.1489,57.1962,19829.0
2015-11-09 10:55:00,72.6,72.69,72.59,72.63,52754.0,57.2041,57.275,57.1962,57.2277,52754.0
2015-11-09 11:00:00,72.61,72.62,72.45,72.47,41224.0,57.212,57.2199,57.0859,57.1017,41224.0
2015-11-09 11:05:00,72.47,72.51,72.42,72.44,50136.0,57.1017,57.1332,57.0623,57.078,50136.0
2015-11-09 11:10:00,72.44,72.48,72.36,72.4,67227.0,57.078,57.1095,57.015,57.0465,67227.0
2015-11-09 11:15:00,72.4,72.44,72.24,72.25,77355.0,57.0465,57.078,56.9204,56.9283,77355.0
2015-11-09 11:20:00,72.23,72.27,72.15,72.19,48776.0,56.9126,56.9441,56.8495,56.881,48776.0
2015-11-09 11:25:00,72.18,72.19,72.08,72.11,39202.0,56.8732,56.881,56.7944,56.818,39202.0
2015-11-09 11:30:00,72.11,72.17,72.11,72.14,41368.0,56.818,56.8653,56.818,56.8416,41368.0
2015-11-09 11:35:00,72.15,72.15,72.06,72.12,59660.0,56.8495,56.8495,56.7786,56.8259,59660.0
2015-11-09 11:40:00,72.11,72.19,72.09,72.12,47167.0,56.818,56.881,56.8023,56.8259,47167.0
2015-11-09 11:45:00,72.11,72.13,71.98,72.07,54391.0,56.818,56.8338,56.7156,56.7865,54391.0
2015-11-09 11:50:00,72.09,72.16,72.03,72.09,34731.0,56.8023,56.8574,56.755,56.8023,34731.0
2015-11-09 11:55:00,72.08,72.08,71.89,71.9,69808.0,56.7944,56.7944,56.6447,56.6525,69808.0
2015-11-09 12:00:00,71.89,71.9,71.71,71.86,53009.0,56.6447,56.6525,56.5028,56.621,53009.0
2015-11-09 12:05:00,71.87,71.87,71.77,71.78,28428.0,56.6289,56.6289,56.5501,56.558,28428.0
2015-11-09 12:10:00,71.78,71.89,71.77,71.84,54168.0,56.558,56.6447,56.5501,56.6053,54168.0
2015-11-09 12:15:00,71.84,71.84,71.75,71.79,58719.0,56.6053,56.6053,56.5344,56.5659,58719.0
2015-11-09 12:20:00,71.78,71.78,71.68,71.75,43445.0,56.558,56.558,56.4792,56.5344,43445.0
2015-11-09 12:25:00,71.74,71.77,71.71,71.77,27137.0,56.5265,56.5501,56.5028,56.5501,27137.0
2015-11-09 12:30:00,71.76,71.77,71.7,71.71,47025.0,56.5422,56.5501,56.495,56.5028,47025.0
2015-11-09 12:35:00,71.72,71.85,71.7,71.85,39013.0,56.5107,56.6131,56.495,56.6131,39013.0
2015-11-09 12:40:00,71.85,71.91,71.85,71.89,34320.0,56.6131,56.6604,56.6131,56.6447,34320.0
2015-11-09 12:45:00,71.9,71.9,71.86,71.87,29157.0,56.6525,56.6525,56.621,56.6289,29157.0
2015-11-09 12:50:00,71.88,71.94,71.86,71.88,31044.0,56.6368,56.6841,56.621,56.6368,31044.0
2015-11-09 12:55:00,71.88,71.92,71.87,71.91,26722.0,56.6368,56.6683,56.6289,56.6604,26722.0
2015-11-09 13:00:00,71.9,71.97,71.78,71.8,95981.0,56.6525,56.7077,56.558,56.5738,95981.0
2015-11-09 13:05:00,71.8,71.83,71.75,71.77,41450.0,56.5738,56.5974,56.5344,56.5501,41450.0
2015-11-09 13:10:00,71.78,71.78,71.7,71.7,31381.0,56.558,56.558,56.495,56.495,31381.0
2015-11-09 13:15:00,71.69,71.74,71.68,71.73,25738.0,56.4871,56.5265,56.4792,56.5186,25738.0
2015-11-09 13:20:00,71.72,71.72,71.64,71.67,51431.0,56.5107,56.5107,56.4477,56.4713,51431.0
2015-11-09 13:25:00,71.68,71.72,71.68,71.71,33174.0,56.4792,56.5107,56.4792,56.5028,33174.0
2015-11-09 13:30:00,71.7,71.81,71.69,71.77,54177.0,56.495,56.5816,56.4871,56.5501,54177.0
2015-11-09 13:35:00,71.77,72.02,71.76,72.01,42581.0,56.5501,56.7471,56.5422,56.7392,42581.0
2015-11-09 13:40:00,72.02,72.03,71.93,71.96,24484.0,56.7471,56.755,56.6762,56.6998,24484.0
2015-11-09 13:45:00,71.95,71.96,71.82,71.85,32180.0,56.6919,56.6998,56.5895,56.6131,32180.0
2015-11-09 13:50:00,71.84,72.01,71.8,71.95,51833.0,56.6053,56.7392,56.5738,56.6919,51833.0
2015-11-09 13:55:00,71.95,72.03,71.9,72.0,45210.0,56.6919,56.755,56.6525,56.7313,45210.0
2015-11-09 14:00:00,72.0,72.12,71.93,72.1,50191.0,56.7313,56.8259,56.6762,56.8101,50191.0
2015-11-09 14:05:00,72.12,72.23,72.12,72.21,58782.0,56.8259,56.9126,56.8259,56.8968,58782.0
2015-11-09 14:10:00,72.19,72.22,72.06,72.06,42433.0,56.881,56.9047,56.7786,56.7786,42433.0
2015-11-09 14:15:00,72.05,72.06,71.91,71.95,43198.0,56.7707,56.7786,56.6604,56.6919,43198.0
2015-11-09 14:20:00,71.94,71.96,71.85,71.87,54215.0,56.6841,56.6998,56.6131,56.6289,54215.0
2015-11-09 14:25:00,71.87,71.9,71.85,71.88,33378.0,56.6289,56.6525,56.6131,56.6368,33378.0
2015-11-09 14:30:00,71.88,71.96,71.83,71.84,52035.0,56.6368,56.6998,56.5974,56.6053,52035.0
2015-11-09 14:35:00,71.84,71.88,71.71,71.71,45074.0,56.6053,56.6368,56.5028,56.5028,45074.0
2015-11-09 14:40:00,71.7,71.77,71.69,71.75,59808.0,56.495,56.5501,56.4871,56.5344,59808.0
2015-11-09 14:45:00,71.75,71.77,71.63,71.71,64576.0,56.5344,56.5501,56.4398,56.5028,64576.0
2015-11-09 14:50:00,71.72,71.74,71.58,71.63,75522.0,56.5107,56.5265,56.4004,56.4398,75522.0
2015-11-09 14:55:00,71.63,71.72,71.56,71.57,70398.0,56.4398,56.5107,56.3846,56.3925,70398.0
2015-11-09 15:00:00,71.57,71.62,71.48,71.59,87737.0,56.3925,56.4319,56.3216,56.4083,87737.0
2015-11-09 15:05:00,71.59,71.63,71.48,71.5,60989.0,56.4083,56.4398,56.3216,56.3374,60989.0
2015-11-09 15:10:00,71.49,71.64,71.48,71.55,81098.0,56.3295,56.4477,56.3216,56.3768,81098.0
2015-11-09 15:15:00,71.55,71.6,71.5,71.58,98195.0,56.3768,56.4162,56.3374,56.4004,98195.0
2015-11-09 15:20:00,71.59,71.63,71.51,71.61,89244.0,56.4083,56.4398,56.3453,56.424,89244.0
2015-11-09 15:25:00,71.62,71.89,71.61,71.73,133199.0,56.4319,56.6447,56.424,56.5186,133199.0
2015-11-09 15:30:00,71.73,71.86,71.72,71.84,62626.0,56.5186,56.621,56.5107,56.6053,62626.0
2015-11-09 15:35:00,71.85,72.04,71.83,72.01,161138.0,56.6131,56.7629,56.5974,56.7392,161138.0
2015-11-09 15:40:00,72.01,72.14,71.99,72.03,137168.0,56.7392,56.8416,56.7235,56.755,137168.0
2015-11-09 15:45:00,72.03,72.16,71.99,72.07,251893.0,56.755,56.8574,56.7235,56.7865,251893.0
2015-11-09 15:50:00,72.07,72.08,72.0,72.0,165440.0,56.7865,56.7944,56.7313,56.7313,165440.0
2015-11-09 15:55:00,72.0,72.01,71.84,71.89,205065.0,56.7313,56.7392,56.6053,56.6447,205065.0
2015-11-10 09:30:00,71.79,72.04,71.63,72.03,160459.0,56.5659,56.7629,56.4398,56.755,160459.0
2015-11-10 09:35:00,72.02,72.22,71.9,72.11,102975.0,56.7471,56.9047,56.6525,56.818,102975.0
2015-11-10 09:40:00,72.11,72.17,71.79,71.99,104109.0,56.818,56.8653,56.5659,56.7235,104109.0
2015-11-10 09:45:00,72.0,72.21,71.92,72.16,90564.0,56.7313,56.8968,56.6683,56.8574,90564.0
2015-11-10 09:50:00,72.15,72.42,72.11,72.39,89700.0,56.8495,57.0623,56.818,57.0386,89700.0
2015-11-10 09:55:00,72.38,72.58,72.32,72.32,83683.0,57.0308,57.1883,56.9835,56.9835,83683.0
2015-11-10 10:00:00,72.31,72.34,72.05,72.09,85206.0,56.9756,56.9992,56.7707,56.8023,85206.0
2015-11-10 10:05:00,72.09,72.17,72.07,72.1,61450.0,56.8023,56.8653,56.7865,56.8101,61450.0
2015-11-10 10:10:00,72.1,72.25,72.08,72.12,22937.0,56.8101,56.9283,56.7944,56.8259,22937.0
2015-11-10 10:15:00,72.12,72.14,71.89,71.95,94139.0,56.8259,56.8416,56.6447,56.6919,94139.0
2015-11-10 10:20:00,71.95,72.03,71.92,71.92,87685.0,56.6919,56.755,56.6683,56.6683,87685.0
2015-11-10 10:25:00,71.94,71.98,71.9,71.9,47621.0,56.6841,56.7156,56.6525,56.6525,47621.0
2015-11-10 10:30:00,71.9,71.94,71.65,71.67,57177.0,56.6525,56.6841,56.4556,56.4713,57177.0
2015-11-10 10:35:00,71.69,71.77,71.65,71.72,71961.0,56.4871,56.5501,56.4556,56.5107,71961.0
2015-11-10 10:40:00,71.71,71.84,71.69,71.8,27765.0,56.5028,56.6053,56.4871,56.5738,27765.0
2015-11-10 10:45:00,71.81,71.96,71.81,71.92,45153.0,56.5816,56.6998,56.5816,56.6683,45153.0
2015-11-10 10:50:00,71.93,71.98,71.85,71.96,20667.0,56.6762,56.7156,56.6131,56.6998,20667.0
2015-11-10 10:55:00,71.98,71.99,71.87,71.87,17259.0,56.7156,56.7235,56.6289,56.6289,17259.0
2015-11-10 11:00:00,71.87,71.98,71.78,71.78,34182.0,56.6289,56.7156,56.558,56.558,34182.0
2015-11-10 11:05:00,71.78,71.85,71.75,71.75,29059.0,56.558,56.6131,56.5344,56.5344,29059.0
2015-11-10 11:10:00,71.75,71.85,71.7,71.75,32524.0,56.5344,56.6131,56.495,56.5344,32524.0
2015-11-10 11:15:00,71.75,71.9,71.69,71.85,41142.0,56.5344,56.6525,56.4871,56.6131,41142.0
2015-11-10 11:20:00,71.84,71.89,71.74,71.75,47096.0,56.6053,56.6447,56.5265,56.5344,47096.0
2015-11-10 11:25:00,71.75,71.78,71.63,71.68,45955.0,56.5344,56.558,56.4398,56.4792,45955.0
2015-11-10 11:30:00,71.68,71.84,71.66,71.81,24574.0,56.4792,56.6053,56.4634,56.5816,24574.0
2015-11-10 11:35:00,71.82,71.88,71.77,71.78,23505.0,56.5895,56.6368,56.5501,56.558,23505.0
2015-11-10 11:40:00,71.77,71.96,71.77,71.89,26700.0,56.5501,56.6998,56.5501,56.6447,26700.0
2015-11-10 11:45:00,71.9,71.97,71.89,71.96,20282.0,56.6525,56.7077,56.6447,56.6998,20282.0
2015-11-10 11:50:00,71.96,72.05,71.91,71.92,27202.0,56.6998,56.7707,56.6604,56.6683,27202.0
2015-11-10 11:55:00,71.91,72.06,71.9,72.02,15772.0,56.6604,56.7786,56.6525,56.7471,15772.0
2015-11-10 12:00:00,72.02,72.03,71.81,72.01,53489.0,56.7471,56.755,56.5816,56.7392,53489.0
2015-11-10 12:05:00,72.01,72.06,71.92,72.03,23237.0,56.7392,56.7786,56.6683,56.755,23237.0
2015-11-10 12:10:00,72.03,72.17,72.03,72.16,12806.0,56.755,56.8653,56.755,56.8574,12806.0
2015-11-10 12:15:00,72.17,72.18,72.1,72.11,18631.0,56.8653,56.8732,56.8101,56.818,18631.0
2015-11-10 12:20:00,72.12,72.14,72.03,72.06,18643.0,56.8259,56.8416,56.755,56.7786,18643.0
2015-11-10 12:25:00,72.06,72.21,71.96,71.97,30851.0,56.7786,56.8968,56.6998,56.7077,30851.0
2015-11-10 12:30:00,71.96,72.03,71.92,71.98,31032.0,56.6998,56.755,56.6683,56.7156,31032.0
2015-11-10 12:35:00,71.99,71.99,71.78,71.85,48707.0,56.7235,56.7235,56.558,56.6131,48707.0
2015-11-10 12:40:00,71.84,71.87,71.75,71.8,18071.0,56.6053,56.6289,56.5344,56.5738,18071.0
2015-11-10 12:45:00,71.8,71.87,71.74,71.82,41501.0,56.5738,56.6289,56.5265,56.5895,41501.0
2015-11-10 12:50:00,71.83,71.86,71.79,71.85,19417.0,56.5974,56.621,56.5659,56.6131,19417.0
2015-11-10 12:55:00,71.87,71.88,71.77,71.77,48207.0,56.6289,56.6368,56.5501,56.5501,48207.0
2015-11-10 13:00:00,71.76,71.81,71.7,71.81,27294.0,56.5422,56.5816,56.495,56.5816,27294.0
2015-11-10 13:05:00,71.81,71.83,71.73,71.82,24737.0,56.5816,56.5974,56.5186,56.5895,24737.0
2015-11-10 13:10:00,71.83,71.92,71.8,71.89,44577.0,56.5974,56.6683,56.5738,56.6447,44577.0
2015-11-10 13:15:00,71.89,71.9,71.79,71.81,21867.0,56.6447,56.6525,56.5659,56.5816,21867.0
2015-11-10 13:20:00,71.79,71.83,71.75,71.81,19188.0,56.5659,56.5974,56.5344,56.5816,19188.0
2015-11-10 13:25:00,71.81,71.92,71.77,71.91,25566.0,56.5816,56.6683,56.5501,56.6604,25566.0
2015-11-10 13:30:00,71.91,71.93,71.88,71.92,13044.0,56.6604,56.6762,56.6368,56.6683,13044.0
2015-11-10 13:35:00,71.92,72.01,71.89,71.95,16736.0,56.6683,56.7392,56.6447,56.6919,16736.0
2015-11-10 13:40:00,71.96,72.06,71.96,72.04,38825.0,56.6998,56.7786,56.6998,56.7629,38825.0
2015-11-10 13:45:00,72.04,72.07,71.98,71.98,35759.0,56.7629,56.7865,56.7156,56.7156,35759.0
2015-11-10 13:50:00,71.98,72.11,71.97,72.07,30632.0,56.7156,56.818,56.7077,56.7865,30632.0
2015-11-10 13:55:00,72.07,72.08,71.99,71.99,37463.0,56.7865,56.7944,56.7235,56.7235,37463.0
2015-11-10 14:00:00,71.99,72.01,71.82,71.89,49116.0,56.7235,56.7392,56.5895,56.6447,49116.0
2015-11-10 14:05:00,71.88,71.98,71.88,71.96,35014.0,56.6368,56.7156,56.6368,56.6998,35014.0
2015-11-10 14:10:00,71.94,71.98,71.87,71.98,46000.0,56.6841,56.7156,56.6289,56.7156,46000.0
2015-11-10 14:15:00,71.97,71.97,71.92,71.94,17282.0,56.7077,56.7077,56.6683,56.6841,17282.0
2015-11-10 14:20:00,71.93,72.01,71.91,72.01,13247.0,56.6762,56.7392,56.6604,56.7392,13247.0
2015-11-10 14:25:00,72.02,72.02,71.93,71.98,17117.0,56.7471,56.7471,56.6762,56.7156,17117.0
2015-11-10 14:30:00,71.98,72.1,71.97,72.1,24402.0,56.7156,56.8101,56.7077,56.8101,24402.0
2015-11-10 14:35:00,72.11,72.18,72.09,72.16,35696.0,56.818,56.8732,56.8023,56.8574,35696.0
2015-11-10 14:40:00,72.16,72.35,72.13,72.31,34262.0,56.8574,57.0071,56.8338,56.9756,34262.0
2015-11-10 14:45:00,72.3,72.35,72.3,72.35,18647.0,56.9677,57.0071,56.9677,57.0071,18647.0
2015-11-10 14:50:00,72.35,72.38,72.28,72.28,28527.0,57.0071,57.0308,56.952,56.952,28527.0
2015-11-10 14:55:00,72.29,72.31,72.23,72.25,23418.0,56.9598,56.9756,56.9126,56.9283,23418.0
2015-11-10 15:00:00,72.26,72.27,72.17,72.22,48304.0,56.9362,56.9441,56.8653,56.9047,48304.0
2015-11-10 15:05:00,72.21,72.3,72.21,72.29,40113.0,56.8968,56.9677,56.8968,56.9598,40113.0
2015-11-10 15:10:00,72.3,72.34,72.29,72.31,30299.0,56.9677,56.9992,56.9598,56.9756,30299.0
2015-11-10 15:15:00,72.31,72.33,72.26,72.28,30069.0,56.9756,56.9914,56.9362,56.952,30069.0
2015-11-10 15:20:00,72.28,72.32,72.27,72.32,29745.0,56.952,56.9835,56.9441,56.9835,29745.0
2015-11-10 15:25:00,72.32,72.36,72.28,72.35,50953.0,56.9835,57.015,56.952,57.0071,50953.0
2015-11-10 15:30:00,72.35,72.41,72.32,72.34,70228.0,57.0071,57.0544,56.9835,56.9992,70228.0
2015-11-10 15:35:00,72.34,72.4,72.33,72.38,45082.0,56.9992,57.0465,56.9914,57.0308,45082.0
2015-11-10 15:40:00,72.38,72.47,72.37,72.45,52863.0,57.0308,57.1017,57.0229,57.0859,52863.0
2015-11-10 15:45:00,72.45,72.5,72.43,72.43,98427.0,57.0859,57.1253,57.0702,57.0702,98427.0
2015-11-10 15:50:00,72.44,72.46,72.36,72.39,113192.0,57.078,57.0938,57.015,57.0386,113192.0
2015-11-10 15:55:00,72.39,72.48,72.37,72.46,263508.0,57.0386,57.1095,57.0229,57.0938,263508.0
2015-11-11 09:30:00,72.54,72.85,72.43,72.59,168172.0,57.1568,57.4011,57.0702,57.1962,168172.0
2015-11-11 09:35:00,72.59,72.6,72.31,72.48,147320.0,57.1962,57.2041,56.9756,57.1095,147320.0
2015-11-11 09:40:00,72.49,72.62,72.44,72.52,120072.0,57.1174,57.2199,57.078,57.1411,120072.0
2015-11-11 09:45:00,72.52,72.63,72.4,72.56,73786.0,57.1411,57.2277,57.0465,57.1726,73786.0
2015-11-11 09:50:00,72.53,72.62,72.46,72.56,67801.0,57.1489,57.2199,57.0938,57.1726,67801.0
2015-11-11 09:55:00,72.57,72.61,72.06,72.13,110899.0,57.1805,57.212,56.7786,56.8338,110899.0
2015-11-11 10:00:00,72.13,72.2,71.93,72.04,87961.0,56.8338,56.8889,56.6762,56.7629,87961.0
2015-11-11 10:05:00,72.05,72.17,72.04,72.06,52359.0,56.7707,56.8653,56.7629,56.7786,52359.0
2015-11-11 10:10:00,72.06,72.29,72.02,72.11,90514.0,56.7786,56.9598,56.7471,56.818,90514.0
2015-11-11 10:15:00,72.12,72.28,72.09,72.23,36492.0,56.8259,56.952,56.8023,56.9126,36492.0
2015-11-11 10:20:00,72.23,72.23,72.06,72.07,46520.0,56.9126,56.9126,56.7786,56.7865,46520.0
2015-11-11 10:25:00,72.07,72.11,72.0,72.1,46445.0,56.7865,56.818,56.7313,56.8101,46445.0
2015-11-11 10:30:00,72.09,72.12,72.06,72.07,35040.0,56.8023,56.8259,56.7786,56.7865,35040.0
2015-11-11 10:35:00,72.07,72.09,71.96,72.01,71789.0,56.7865,56.8023,56.6998,56.7392,71789.0
2015-11-11 10:40:00,72.0,72.06,71.98,72.05,20199.0,56.7313,56.7786,56.7156,56.7707,20199.0
2015-11-11 10:45:00,72.05,72.06,71.95,71.97,20452.0,56.7707,56.7786,56.6919,56.7077,20452.0
2015-11-11 10:50:00,71.95,71.99,71.82,71.93,37206.0,56.6919,56.7235,56.5895,56.6762,37206.0
2015-11-11 10:55:00,71.95,72.01,71.94,71.95,23477.0,56.6919,56.7392,56.6841,56.6919,23477.0
2015-11-11 11:00:00,71.95,72.0,71.9,71.97,50220.0,56.6919,56.7313,56.6525,56.7077,50220.0
2015-11-11 11:05:00,71.95,71.97,71.88,71.88,21749.0,56.6919,56.7077,56.6368,56.6368,21749.0
2015-11-11 11:10:00,71.89,71.92,71.82,71.91,40086.0,56.6447,56.6683,56.5895,56.6604,40086.0
2015-11-11 11:15:00,71.9,71.95,71.86,71.94,40745.0,56.6525,56.6919,56.621,56.6841,40745.0
2015-11-11 11:20:00,71.95,71.96,71.86,71.88,43189.0,56.6919,56.6998,56.621,56.6368,43189.0
2015-11-11 11:25:00,71.87,71.93,71.85,71.9,41011.0,56.6289,56.6762,56.6131,56.6525,41011.0
2015-11-11 11:30:00,71.91,71.95,71.87,71.88,26817.0,56.6604,56.6919,56.6289,56.6368,26817.0
2015-11-11 11:35:00,71.88,72.04,71.87,72.03,41872.0,56.6368,56.7629,56.6289,56.755,41872.0
2015-11-11 11:40:00,72.04,72.17,72.01,72.14,35807.0,56.7629,56.8653,56.7392,56.8416,35807.0
2015-11-11 11:45:00,72.13,72.14,72.04,72.09,43446.0,56.8338,56.8416,56.7629,56.8023,43446.0
2015-11-11 11:50:00,72.1,72.17,72.1,72.16,26571.0,56.8101,56.8653,56.8101,56.8574,26571.0
2015-11-11 11:55:00,72.18,72.29,72.18,72.26,65862.0,56.8732,56.9598,56.8732,56.9362,65862.0
2015-11-11 12:00:00,72.27,72.3,72.23,72.27,18086.0,56.9441,56.9677,56.9126,56.9441,18086.0
2015-11-11 12:05:00,72.27,72.31,72.25,72.28,24405.0,56.9441,56.9756,56.9283,56.952,24405.0
2015-11-11 12:10:00,72.28,72.32,72.27,72.31,26561.0,56.952,56.9835,56.9441,56.9756,26561.0
2015-11-11 12:15:00,72.31,72.34,72.27,72.3,24765.0,56.9756,56.9992,56.9441,56.9677,24765.0
2015-11-11 12:20:00,72.29,72.42,72.28,72.39,33995.0,56.9598,57.0623,56.952,57.0386,33995.0
2015-11-11 12:25:00,72.4,72.67,72.39,72.67,81085.0,57.0465,57.2593,57.0386,57.2593,81085.0
2015-11-11 12:30:00,72.67,72.75,72.56,72.58,41039.0,57.2593,57.3223,57.1726,57.1883,41039.0
2015-11-11 12:35:00,72.59,72.62,72.48,72.51,49613.0,57.1962,57.2199,57.1095,57.1332,49613.0
2015-11-11 12:40:00,72.51,72.57,72.44,72.53,40950.0,57.1332,57.1805,57.078,57.1489,40950.0
2015-11-11 12:45:00,72.52,72.58,72.46,72.46,31881.0,57.1411,57.1883,57.0938,57.0938,31881.0
2015-11-11 12:50:00,72.46,72.48,72.4,72.43,25628.0,57.0938,57.1095,57.0465,57.0702,25628.0
2015-11-11 12:55:00,72.44,72.51,72.43,72.51,22533.0,57.078,57.1332,57.0702,57.1332,22533.0
2015-11-11 13:00:00,72.49,72.51,72.43,72.44,9938.0,57.1174,57.1332,57.0702,57.078,9938.0
2015-11-11 13:05:00,72.44,72.44,72.25,72.25,33913.0,57.078,57.078,56.9283,56.9283,33913.0
2015-11-11 13:10:00,72.24,72.29,72.17,72.28,24764.0,56.9204,56.9598,56.8653,56.952,24764.0
2015-11-11 13:15:00,72.27,72.28,72.18,72.18,67113.0,56.9441,56.952,56.8732,56.8732,67113.0
2015-11-11 13:20:00,72.18,72.27,72.16,72.18,77121.0,56.8732,56.9441,56.8574,56.8732,77121.0
2015-11-11 13:25:00,72.17,72.17,72.06,72.15,53891.0,56.8653,56.8653,56.7786,56.8495,53891.0
2015-11-11 13:30:00,72.15,72.15,72.1,72.11,48639.0,56.8495,56.8495,56.8101,56.818,48639.0
2015-11-11 13:35:00,72.11,72.17,72.1,72.11,46221.0,56.818,56.8653,56.8101,56.818,46221.0
2015-11-11 13:40:00,72.11,72.24,72.1,72.23,48045.0,56.818,56.9204,56.8101,56.9126,48045.0
2015-11-11 13:45:00,72.24,72.28,72.21,72.28,18970.0,56.9204,56.952,56.8968,56.952,18970.0
2015-11-11 13:50:00,72.28,72.33,72.26,72.3,42275.0,56.952,56.9914,56.9362,56.9677,42275.0
2015-11-11 13:55:00,72.29,72.29,72.21,72.21,26498.0,56.9598,56.9598,56.8968,56.8968,26498.0
2015-11-11 14:00:00,72.22,72.23,72.16,72.16,18444.0,56.9047,56.9126,56.8574,56.8574,18444.0
2015-11-11 14:05:00,72.16,72.17,72.1,72.11,29260.0,56.8574,56.8653,56.8101,56.818,29260.0
2015-11-11 14:10:00,72.11,72.11,72.05,72.08,19666.0,56.818,56.818,56.7707,56.7944,19666.0
2015-11-11 14:15:00,72.09,72.09,71.98,72.01,39076.0,56.8023,56.8023,56.7156,56.7392,39076.0
2015-11-11 14:20:00,72.02,72.05,71.97,72.05,33034.0,56.7471,56.7707,56.7077,56.7707,33034.0
2015-11-11 14:25:00,72.05,72.09,71.96,72.09,63486.0,56.7707,56.8023,56.6998,56.8023,63486.0
2015-11-11 14:30:00,72.1,72.17,72.1,72.13,20496.0,56.8101,56.8653,56.8101,56.8338,20496.0
2015-11-11 14:35:00,72.13,72.14,72.06,72.1,21405.0,56.8338,56.8416,56.7786,56.8101,21405.0
2015-11-11 14:40:00,72.1,72.15,72.0,72.03,35834.0,56.8101,56.8495,56.7313,56.755,35834.0
2015-11-11 14:45:00,72.03,72.08,72.01,72.07,27831.0,56.755,56.7944,56.7392,56.7865,27831.0
2015-11-11 14:50:00,72.05,72.09,71.99,72.02,30477.0,56.7707,56.8023,56.7235,56.7471,30477.0
2015-11-11 14:55:00,72.01,72.03,71.95,71.99,21279.0,56.7392,56.755,56.6919,56.7235,21279.0
2015-11-11 15:00:00,71.99,72.06,71.97,71.98,53290.0,56.7235,56.7786,56.7077,56.7156,53290.0
2015-11-11 15:05:00,71.97,72.15,71.97,72.09,56020.0,56.7077,56.8495,56.7077,56.8023,56020.0
2015-11-11 15:10:00,72.08,72.1,72.04,72.07,31698.0,56.7944,56.8101,56.7629,56.7865,31698.0
2015-11-11 15:15:00,72.08,72.08,71.94,71.94,26650.0,56.7944,56.7944,56.6841,56.6841,26650.0
2015-11-11 15:20:00,71.95,72.06,71.95,71.99,35079.0,56.6919,56.7786,56.6919,56.7235,35079.0
2015-11-11 15:25:00,71.99,72.12,71.99,72.09,39791.0,56.7235,56.8259,56.7235,56.8023,39791.0
2015-11-11 15:30:00,72.09,72.12,72.0,72.0,57496.0,56.8023,56.8259,56.7313,56.7313,57496.0
2015-11-11 15:35:00,72.0,72.05,71.97,72.05,45514.0,56.7313,56.7707,56.7077,56.7707,45514.0
2015-11-11 15:40:00,72.04,72.06,71.98,71.99,60405.0,56.7629,56.7786,56.7156,56.7235,60405.0
2015-11-11 15:45:00,72.0,72.0,71.88,71.89,57000.0,56.7313,56.7313,56.6368,56.6447,57000.0
2015-11-11 15:50:00,71.89,71.99,71.88,71.95,85846.0,56.6447,56.7235,56.6368,56.6919,85846.0
2015-11-11 15:55:00,71.95,71.96,71.9,71.9,165196.0,56.6919,56.6998,56.6525,56.6525,165196.0
2015-11-12 09:30:00,70.82,70.99,69.79,69.99,308663.0,55.8016,55.9355,54.99,55.1476,308663.0
2015-11-12 09:35:00,70.04,70.06,69.67,69.69,135246.0,55.187,55.2027,54.8954,54.9112,135246.0
2015-11-12 09:40:00,69.66,69.96,69.61,69.96,162048.0,54.8876,55.124,54.8482,55.124,162048.0
2015-11-12 09:45:00,69.93,70.21,69.74,70.21,142357.0,55.1003,55.3209,54.9506,55.3209,142357.0
2015-11-12 09:50:00,70.21,70.61,70.09,70.57,165191.0,55.3209,55.6361,55.2264,55.6046,165191.0
2015-11-12 09:55:00,70.57,70.71,70.27,70.51,70262.0,55.6046,55.7149,55.3682,55.5573,70262.0
2015-11-12 10:00:00,70.48,70.48,70.07,70.07,64499.0,55.5337,55.5337,55.2106,55.2106,64499.0
2015-11-12 10:05:00,70.08,70.08,69.88,69.98,71897.0,55.2185,55.2185,55.0609,55.1397,71897.0
2015-11-12 10:10:00,69.99,70.22,69.98,70.18,52727.0,55.1476,55.3288,55.1397,55.2973,52727.0
2015-11-12 10:15:00,70.17,70.31,70.12,70.3,60077.0,55.2894,55.3997,55.25,55.3918,60077.0
2015-11-12 10:20:00,70.29,70.33,70.01,70.13,98342.0,55.384,55.4155,55.1633,55.2579,98342.0
2015-11-12 10:25:00,70.14,70.18,70.07,70.11,63684.0,55.2658,55.2973,55.2106,55.2421,63684.0
2015-11-12 10:30:00,70.12,70.22,70.08,70.18,41245.0,55.25,55.3288,55.2185,55.2973,41245.0
2015-11-12 10:35:00,70.17,70.25,70.0,70.25,79743.0,55.2894,55.3525,55.1555,55.3525,79743.0
2015-11-12 10:40:00,70.25,70.5,70.24,70.48,75844.0,55.3525,55.5494,55.3446,55.5337,75844.0
2015-11-12 10:45:00,70.48,70.48,70.38,70.39,57432.0,55.5337,55.5337,55.4549,55.4628,57432.0
2015-11-12 10:50:00,70.39,70.46,70.38,70.44,47606.0,55.4628,55.5179,55.4549,55.5022,47606.0
2015-11-12 10:55:00,70.44,70.61,70.41,70.61,62719.0,55.5022,55.6361,55.4785,55.6361,62719.0
2015-11-12 11:00:00,70.62,70.73,70.46,70.62,214495.0,55.644,55.7307,55.5179,55.644,214495.0
2015-11-12 11:05:00,70.63,70.84,70.56,70.69,88282.0,55.6519,55.8173,55.5967,55.6991,88282.0
2015-11-12 11:10:00,70.69,70.7,70.44,70.5,69744.0,55.6991,55.707,55.5022,55.5494,69744.0
2015-11-12 11:15:00,70.49,70.51,70.22,70.39,71632.0,55.5416,55.5573,55.3288,55.4628,71632.0
2015-11-12 11:20:00,70.39,70.44,70.25,70.25,97032.0,55.4628,55.5022,55.3525,55.3525,97032.0
2015-11-12 11:25:00,70.25,70.34,70.22,70.29,39879.0,55.3525,55.4234,55.3288,55.384,39879.0
2015-11-12 11:30:00,70.28,70.28,70.03,70.09,82222.0,55.3761,55.3761,55.1791,55.2264,82222.0
2015-11-12 11:35:00,70.09,70.12,70.04,70.08,42523.0,55.2264,55.25,55.187,55.2185,42523.0
2015-11-12 11:40:00,70.07,70.17,70.03,70.04,42609.0,55.2106,55.2894,55.1791,55.187,42609.0
2015-11-12 11:45:00,70.04,70.05,69.86,69.92,66831.0,55.187,55.1949,55.0452,55.0924,66831.0
2015-11-12 11:50:00,69.91,69.95,69.83,69.85,40247.0,55.0846,55.1161,55.0215,55.0373,40247.0
2015-11-12 11:55:00,69.84,69.94,69.83,69.91,29316.0,55.0294,55.1082,55.0215,55.0846,29316.0
2015-11-12 12:00:00,69.91,69.97,69.9,69.92,31192.0,55.0846,55.1318,55.0767,55.0924,31192.0
2015-11-12 12:05:00,69.91,69.92,69.79,69.79,51485.0,55.0846,55.0924,54.99,54.99,51485.0
2015-11-12 12:10:00,69.78,69.81,69.71,69.75,55969.0,54.9821,55.0058,54.927,54.9585,55969.0
2015-11-12 12:15:00,69.74,69.74,69.6,69.71,81803.0,54.9506,54.9506,54.8403,54.927,81803.0
2015-11-12 12:20:00,69.7,69.73,69.58,69.6,79412.0,54.9191,54.9427,54.8245,54.8403,79412.0
2015-11-12 12:25:00,69.59,69.63,69.44,69.47,113638.0,54.8324,54.8639,54.7142,54.7379,113638.0
2015-11-12 12:30:00,69.48,69.56,69.47,69.55,62282.0,54.7457,54.8088,54.7379,54.8009,62282.0
2015-11-12 12:35:00,69.55,69.55,69.35,69.38,62427.0,54.8009,54.8009,54.6433,54.6669,62427.0
2015-11-12 12:40:00,69.38,69.48,69.38,69.46,44818.0,54.6669,54.7457,54.6669,54.73,44818.0
2015-11-12 12:45:00,69.47,69.79,69.45,69.76,87650.0,54.7379,54.99,54.7221,54.9664,87650.0
2015-11-12 12:50:00,69.76,69.83,69.71,69.83,49185.0,54.9664,55.0215,54.927,55.0215,49185.0
2015-11-12 12:55:00,69.83,69.85,69.78,69.82,58526.0,55.0215,55.0373,54.9821,55.0136,58526.0
2015-11-12 13:00:00,69.83,69.92,69.83,69.85,71351.0,55.0215,55.0924,55.0215,55.0373,71351.0
2015-11-12 13:05:00,69.85,69.88,69.73,69.73,46418.0,55.0373,55.0609,54.9427,54.9427,46418.0
2015-11-12 13:10:00,69.74,69.74,69.67,69.69,36932.0,54.9506,54.9506,54.8954,54.9112,36932.0
2015-11-12 13:15:00,69.69,69.74,69.68,69.68,67361.0,54.9112,54.9506,54.9033,54.9033,67361.0
2015-11-12 13:20:00,69.69,69.7,69.42,69.49,106831.0,54.9112,54.9191,54.6985,54.7536,106831.0
2015-11-12 13:25:00,69.49,69.61,69.44,69.56,44780.0,54.7536,54.8482,54.7142,54.8088,44780.0
2015-11-12 13:30:00,69.57,69.6,69.52,69.55,36125.0,54.8167,54.8403,54.7773,54.8009,36125.0
2015-11-12 13:35:00,69.55,69.69,69.53,69.69,46582.0,54.8009,54.9112,54.7851,54.9112,46582.0
2015-11-12 13:40:00,69.69,69.72,69.58,69.59,26912.0,54.9112,54.9348,54.8245,54.8324,26912.0
2015-11-12 13:45:00,69.58,69.6,69.47,69.52,53590.0,54.8245,54.8403,54.7379,54.7773,53590.0
2015-11-12 13:50:00,69.52,69.52,69.37,69.44,56751.0,54.7773,54.7773,54.6591,54.7142,56751.0
2015-11-12 13:55:00,69.44,69.44,69.3,69.33,62075.0,54.7142,54.7142,54.6039,54.6276,62075.0
2015-11-12 14:00:00,69.33,69.35,69.15,69.18,65896.0,54.6276,54.6433,54.4857,54.5094,65896.0
2015-11-12 14:05:00,69.18,69.18,69.06,69.08,110187.0,54.5094,54.5094,54.4148,54.4306,110187.0
2015-11-12 14:10:00,69.07,69.1,68.93,68.96,192800.0,54.4227,54.4463,54.3124,54.336,192800.0
2015-11-12 14:15:00,68.95,68.96,68.82,68.84,94587.0,54.3281,54.336,54.2257,54.2415,94587.0
2015-11-12 14:20:00,68.85,68.92,68.7,68.74,181337.0,54.2493,54.3045,54.1312,54.1627,181337.0
2015-11-12 14:25:00,68.75,68.95,68.73,68.89,108961.0,54.1705,54.3281,54.1548,54.2809,108961.0
2015-11-12 14:30:00,68.89,68.95,68.75,68.78,78688.0,54.2809,54.3281,54.1705,54.1942,78688.0
2015-11-12 14:35:00,68.78,68.78,68.55,68.62,132633.0,54.1942,54.1942,54.013,54.0681,132633.0
2015-11-12 14:40:00,68.64,68.64,68.52,68.56,98065.0,54.0839,54.0839,53.9893,54.0208,98065.0
2015-11-12 14:45:00,68.56,68.58,68.51,68.58,75665.0,54.0208,54.0366,53.9814,54.0366,75665.0
2015-11-12 14:50:00,68.59,68.6,68.47,68.5,91808.0,54.0445,54.0524,53.9499,53.9736,91808.0
2015-11-12 14:55:00,68.49,68.6,68.41,68.59,117338.0,53.9657,54.0524,53.9027,54.0445,117338.0
2015-11-12 15:00:00,68.58,68.7,68.56,68.62,76791.0,54.0366,54.1312,54.0208,54.0681,76791.0
2015-11-12 15:05:00,68.62,68.69,68.61,68.68,51403.0,54.0681,54.1233,54.0602,54.1154,51403.0
2015-11-12 15:10:00,68.67,68.75,68.63,68.73,76699.0,54.1075,54.1705,54.076,54.1548,76699.0
2015-11-12 15:15:00,68.73,68.89,68.69,68.88,102042.0,54.1548,54.2809,54.1233,54.273,102042.0
2015-11-12 15:20:00,68.88,68.88,68.68,68.74,130167.0,54.273,54.273,54.1154,54.1627,130167.0
2015-11-12 15:25:00,68.74,68.83,68.72,68.79,82240.0,54.1627,54.2336,54.1469,54.2021,82240.0
2015-11-12 15:30:00,68.78,68.8,68.55,68.61,152839.0,54.1942,54.2099,54.013,54.0602,152839.0
2015-11-12 15:35:00,68.61,68.7,68.55,68.55,123844.0,54.0602,54.1312,54.013,54.013,123844.0
2015-11-12 15:40:00,68.55,68.56,68.45,68.54,201923.0,54.013,54.0208,53.9342,54.0051,201923.0
2015-11-12 15:45:00,68.54,68.71,68.54,68.63,267943.0,54.0051,54.139,54.0051,54.076,267943.0
2015-11-12 15:50:00,68.63,68.63,68.5,68.53,293737.0,54.076,54.076,53.9736,53.9972,293737.0
2015-11-12 15:55:00,68.53,68.72,68.52,68.65,646183.0,53.9972,54.1469,53.9893,54.0918,646183.0
2015-11-13 09:30:00,68.7,68.97,68.5,68.94,230278.0,54.1312,54.3439,53.9736,54.3203,230278.0
2015-11-13 09:35:00,68.95,69.32,68.95,69.22,127436.0,54.3281,54.6197,54.3281,54.5409,127436.0
2015-11-13 09:40:00,69.21,69.35,68.9,69.0,134869.0,54.533,54.6433,54.2887,54.3675,134869.0
2015-11-13 09:45:00,69.0,69.15,68.86,69.12,121490.0,54.3675,54.4857,54.2572,54.4621,121490.0
2015-11-13 09:50:00,69.13,69.2,68.91,68.98,126153.0,54.47,54.5251,54.2966,54.3518,126153.0
2015-11-13 09:55:00,69.0,69.12,68.9,69.03,69733.0,54.3675,54.4621,54.2887,54.3912,69733.0
2015-11-13 10:00:00,68.99,69.19,68.85,68.92,83174.0,54.3597,54.5172,54.2493,54.3045,83174.0
2015-11-13 10:05:00,68.93,68.94,68.75,68.86,151833.0,54.3124,54.3203,54.1705,54.2572,151833.0
2015-11-13 10:10:00,68.88,68.92,68.71,68.71,149524.0,54.273,54.3045,54.139,54.139,149524.0
2015-11-13 10:15:00,68.7,68.82,68.56,68.72,154662.0,54.1312,54.2257,54.0208,54.1469,154662.0
2015-11-13 10:20:00,68.7,68.82,68.7,68.8,64907.0,54.1312,54.2257,54.1312,54.2099,64907.0
2015-11-13 10:25:00,68.8,68.89,68.7,68.7,116212.0,54.2099,54.2809,54.1312,54.1312,116212.0
2015-11-13 10:30:00,68.69,68.85,68.62,68.82,80230.0,54.1233,54.2493,54.0681,54.2257,80230.0
2015-11-13 10:35:00,68.81,68.95,68.81,68.91,51433.0,54.2178,54.3281,54.2178,54.2966,51433.0
2015-11-13 10:40:00,68.9,69.13,68.89,69.09,66600.0,54.2887,54.47,54.2809,54.4384,66600.0
2015-11-13 10:45:00,69.1,69.21,69.03,69.21,64618.0,54.4463,54.533,54.3912,54.533,64618.0
2015-11-13 10:50:00,69.22,69.45,69.22,69.45,68978.0,54.5409,54.7221,54.5409,54.7221,68978.0
2015-11-13 10:55:00,69.42,69.44,69.33,69.41,53719.0,54.6985,54.7142,54.6276,54.6906,53719.0
2015-11-13 11:00:00,69.41,69.41,69.24,69.36,46841.0,54.6906,54.6906,54.5566,54.6512,46841.0
2015-11-13 11:05:00,69.37,69.38,69.29,69.3,21864.0,54.6591,54.6669,54.596,54.6039,21864.0
2015-11-13 11:10:00,69.3,69.33,69.23,69.27,50396.0,54.6039,54.6276,54.5488,54.5803,50396.0
2015-11-13 11:15:00,69.28,69.29,69.08,69.14,77546.0,54.5882,54.596,54.4306,54.4778,77546.0
2015-11-13 11:20:00,69.14,69.36,69.11,69.33,40138.0,54.4778,54.6512,54.4542,54.6276,40138.0
2015-11-13 11:25:00,69.35,69.49,69.33,69.42,49902.0,54.6433,54.7536,54.6276,54.6985,49902.0
2015-11-13 11:30:00,69.41,69.48,69.32,69.46,41341.0,54.6906,54.7457,54.6197,54.73,41341.0
2015-11-13 11:35:00,69.46,69.47,69.32,69.37,48928.0,54.73,54.7379,54.6197,54.6591,48928.0
2015-11-13 11:40:00,69.38,69.55,69.35,69.51,49546.0,54.6669,54.8009,54.6433,54.7694,49546.0
2015-11-13 11:45:00,69.51,69.63,69.49,69.52,33585.0,54.7694,54.8639,54.7536,54.7773,33585.0
2015-11-13 11:50:00,69.51,69.59,69.48,69.52,50398.0,54.7694,54.8324,54.7457,54.7773,50398.0
2015-11-13 11:55:00,69.53,69.73,69.49,69.72,66249.0,54.7851,54.9427,54.7536,54.9348,66249.0
2015-11-13 12:00:00,69.73,69.76,69.59,69.74,46169.0,54.9427,54.9664,54.8324,54.9506,46169.0
2015-11-13 12:05:00,69.75,69.84,69.7,69.82,57681.0,54.9585,55.0294,54.9191,55.0136,57681.0
2015-11-13 12:10:00,69.82,70.05,69.82,70.04,89045.0,55.0136,55.1949,55.0136,55.187,89045.0
2015-11-13 12:15:00,70.05,70.1,69.93,70.02,62185.0,55.1949,55.2343,55.1003,55.1712,62185.0
2015-11-13 12:20:00,70.03,70.13,69.92,69.92,46750.0,55.1791,55.2579,55.0924,55.0924,46750.0
2015-11-13 12:25:00,69.94,69.95,69.85,69.87,58581.0,55.1082,55.1161,55.0373,55.053,58581.0
2015-11-13 12:30:00,69.87,69.95,69.85,69.9,46145.0,55.053,55.1161,55.0373,55.0767,46145.0
2015-11-13 12:35:00,69.9,69.92,69.78,69.81,53621.0,55.0767,55.0924,54.9821,55.0058,53621.0
2015-11-13 12:40:00,69.8,69.87,69.79,69.85,47834.0,54.9979,55.053,54.99,55.0373,47834.0
2015-11-13 12:45:00,69.84,69.85,69.75,69.79,68412.0,55.0294,55.0373,54.9585,54.99,68412.0
2015-11-13 12:50:00,69.79,69.92,69.78,69.91,30066.0,54.99,55.0924,54.9821,55.0846,30066.0
2015-11-13 12:55:00,69.91,69.98,69.9,69.96,46039.0,55.0846,55.1397,55.0767,55.124,46039.0
2015-11-13 13:00:00,69.96,69.96,69.76,69.8,54935.0,55.124,55.124,54.9664,54.9979,54935.0
2015-11-13 13:05:00,69.8,69.8,69.48,69.51,68047.0,54.9979,54.9979,54.7457,54.7694,68047.0
2015-11-13 13:10:00,69.52,69.54,69.46,69.51,38595.0,54.7773,54.793,54.73,54.7694,38595.0
2015-11-13 13:15:00,69.52,69.67,69.48,69.62,28294.0,54.7773,54.8954,54.7457,54.8561,28294.0
2015-11-13 13:20:00,69.61,69.65,69.5,69.54,30577.0,54.8482,54.8797,54.7615,54.793,30577.0
2015-11-13 13:25:00,69.55,69.62,69.55,69.57,31189.0,54.8009,54.8561,54.8009,54.8167,31189.0
2015-11-13 13:30:00,69.57,69.63,69.5,69.55,48817.0,54.8167,54.8639,54.7615,54.8009,48817.0
2015-11-13 13:35:00,69.55,69.55,69.41,69.47,71067.0,54.8009,54.8009,54.6906,54.7379,71067.0
2015-11-13 13:40:00,69.46,69.51,69.44,69.46,24260.0,54.73,54.7694,54.7142,54.73,24260.0
2015-11-13 13:45:00,69.46,69.5,69.4,69.41,32854.0,54.73,54.7615,54.6827,54.6906,32854.0
2015-11-13 13:50:00,69.4,69.6,69.4,69.49,55950.0,54.6827,54.8403,54.6827,54.7536,55950.0
2015-11-13 13:55:00,69.49,69.54,69.42,69.43,31950.0,54.7536,54.793,54.6985,54.7063,31950.0
2015-11-13 14:00:00,69.42,69.51,69.41,69.47,40984.0,54.6985,54.7694,54.6906,54.7379,40984.0
2015-11-13 14:05:00,69.46,69.51,69.42,69.42,32520.0,54.73,54.7694,54.6985,54.6985,32520.0
2015-11-13 14:10:00,69.43,69.54,69.4,69.49,44503.0,54.7063,54.793,54.6827,54.7536,44503.0
2015-11-13 14:15:00,69.48,69.65,69.47,69.57,76427.0,54.7457,54.8797,54.7379,54.8167,76427.0
2015-11-13 14:20:00,69.57,69.66,69.55,69.59,83449.0,54.8167,54.8876,54.8009,54.8324,83449.0
2015-11-13 14:25:00,69.58,69.67,69.5,69.64,107396.0,54.8245,54.8954,54.7615,54.8718,107396.0
2015-11-13 14:30:00,69.63,69.65,69.57,69.63,23655.0,54.8639,54.8797,54.8167,54.8639,23655.0
2015-11-13 14:35:00,69.64,69.65,69.55,69.6,20601.0,54.8718,54.8797,54.8009,54.8403,20601.0
2015-11-13 14:40:00,69.59,69.59,69.48,69.57,32085.0,54.8324,54.8324,54.7457,54.8167,32085.0
2015-11-13 14:45:00,69.56,69.57,69.31,69.34,58843.0,54.8088,54.8167,54.6118,54.6354,58843.0
2015-11-13 14:50:00,69.34,69.4,69.28,69.34,62992.0,54.6354,54.6827,54.5882,54.6354,62992.0
2015-11-13 14:55:00,69.34,69.43,69.32,69.43,37986.0,54.6354,54.7063,54.6197,54.7063,37986.0
2015-11-13 15:00:00,69.42,69.49,69.41,69.47,35805.0,54.6985,54.7536,54.6906,54.7379,35805.0
2015-11-13 15:05:00,69.45,69.48,69.39,69.46,47947.0,54.7221,54.7457,54.6748,54.73,47947.0
2015-11-13 15:10:00,69.47,69.53,69.44,69.53,49981.0,54.7379,54.7851,54.7142,54.7851,49981.0
2015-11-13 15:15:00,69.53,69.54,69.41,69.43,66486.0,54.7851,54.793,54.6906,54.7063,66486.0
2015-11-13 15:20:00,69.43,69.44,69.37,69.41,83627.0,54.7063,54.7142,54.6591,54.6906,83627.0
2015-11-13 15:25:00,69.41,69.52,69.37,69.46,55030.0,54.6906,54.7773,54.6591,54.73,55030.0
2015-11-13 15:30:00,69.46,69.59,69.38,69.44,86032.0,54.73,54.8324,54.6669,54.7142,86032.0
2015-11-13 15:35:00,69.44,69.63,69.42,69.58,91058.0,54.7142,54.8639,54.6985,54.8245,91058.0
2015-11-13 15:40:00,69.59,69.65,69.47,69.6,150410.0,54.8324,54.8797,54.7379,54.8403,150410.0
2015-11-13 15:45:00,69.61,69.72,69.56,69.71,150887.0,54.8482,54.9348,54.8088,54.927,150887.0
2015-11-13 15:50:00,69.7,69.71,69.51,69.59,199815.0,54.9191,54.927,54.7694,54.8324,199815.0
2015-11-13 15:55:00,69.59,69.67,69.58,69.61,271068.0,54.8324,54.8954,54.8245,54.8482,271068.0
2015-11-16 09:30:00,69.48,69.96,69.34,69.63,150208.0,54.7457,55.124,54.6354,54.8639,150208.0
2015-11-16 09:35:00,69.62,70.38,69.6,70.38,77909.0,54.8561,55.4549,54.8403,55.4549,77909.0
2015-11-16 09:40:00,70.34,70.62,70.19,70.19,78715.0,55.4234,55.644,55.3052,55.3052,78715.0
2015-11-16 09:45:00,70.19,70.34,70.05,70.05,119848.0,55.3052,55.4234,55.1949,55.1949,119848.0
2015-11-16 09:50:00,70.06,70.2,69.82,69.9,107702.0,55.2027,55.3131,55.0136,55.0767,107702.0
2015-11-16 09:55:00,69.9,70.08,69.72,69.75,56846.0,55.0767,55.2185,54.9348,54.9585,56846.0
2015-11-16 10:00:00,69.72,69.8,69.41,69.41,67861.0,54.9348,54.9979,54.6906,54.6906,67861.0
2015-11-16 10:05:00,69.43,69.49,69.23,69.29,93814.0,54.7063,54.7536,54.5488,54.596,93814.0
2015-11-16 10:10:00,69.3,69.64,69.28,69.62,122666.0,54.6039,54.8718,54.5882,54.8561,122666.0
2015-11-16 10:15:00,69.65,69.82,69.52,69.8,79347.0,54.8797,55.0136,54.7773,54.9979,79347.0
2015-11-16 10:20:00,69.79,69.99,69.63,69.94,61638.0,54.99,55.1476,54.8639,55.1082,61638.0
2015-11-16 10:25:00,69.94,70.04,69.79,69.89,77305.0,55.1082,55.187,54.99,55.0688,77305.0
2015-11-16 10:30:00,69.88,69.92,69.76,69.78,38179.0,55.0609,55.0924,54.9664,54.9821,38179.0
2015-11-16 10:35:00,69.77,69.87,69.67,69.85,30712.0,54.9742,55.053,54.8954,55.0373,30712.0
2015-11-16 10:40:00,69.85,69.92,69.76,69.92,33459.0,55.0373,55.0924,54.9664,55.0924,33459.0
2015-11-16 10:45:00,69.92,70.05,69.89,69.96,39223.0,55.0924,55.1949,55.0688,55.124,39223.0
2015-11-16 10:50:00,69.94,69.94,69.65,69.65,27540.0,55.1082,55.1082,54.8797,54.8797,27540.0
2015-11-16 10:55:00,69.64,69.7,69.5,69.56,35007.0,54.8718,54.9191,54.7615,54.8088,35007.0
2015-11-16 11:00:00,69.57,69.68,69.48,69.54,44810.0,54.8167,54.9033,54.7457,54.793,44810.0
2015-11-16 11:05:00,69.54,69.58,69.47,69.5,30233.0,54.793,54.8245,54.7379,54.7615,30233.0
2015-11-16 11:10:00,69.49,69.62,69.38,69.43,28025.0,54.7536,54.8561,54.6669,54.7063,28025.0
2015-11-16 11:15:00,69.43,69.56,69.39,69.51,21416.0,54.7063,54.8088,54.6748,54.7694,21416.0
2015-11-16 11:20:00,69.49,69.67,69.49,69.54,33817.0,54.7536,54.8954,54.7536,54.793,33817.0
2015-11-16 11:25:00,69.54,69.54,69.33,69.34,32582.0,54.793,54.793,54.6276,54.6354,32582.0
2015-11-16 11:30:00,69.36,69.55,69.36,69.44,41347.0,54.6512,54.8009,54.6512,54.7142,41347.0
2015-11-16 11:35:00,69.43,69.54,69.42,69.5,17141.0,54.7063,54.793,54.6985,54.7615,17141.0
2015-11-16 11:40:00,69.49,69.65,69.49,69.6,47269.0,54.7536,54.8797,54.7536,54.8403,47269.0
2015-11-16 11:45:00,69.6,69.76,69.59,69.72,30217.0,54.8403,54.9664,54.8324,54.9348,30217.0
2015-11-16 11:50:00,69.71,69.71,69.6,69.66,45749.0,54.927,54.927,54.8403,54.8876,45749.0
2015-11-16 11:55:00,69.67,69.77,69.64,69.76,43430.0,54.8954,54.9742,54.8718,54.9664,43430.0
2015-11-16 12:00:00,69.75,69.81,69.72,69.76,40536.0,54.9585,55.0058,54.9348,54.9664,40536.0
2015-11-16 12:05:00,69.77,69.87,69.7,69.84,44872.0,54.9742,55.053,54.9191,55.0294,44872.0
2015-11-16 12:10:00,69.83,69.85,69.71,69.71,36059.0,55.0215,55.0373,54.927,54.927,36059.0
2015-11-16 12:15:00,69.72,69.86,69.72,69.82,25392.0,54.9348,55.0452,54.9348,55.0136,25392.0
2015-11-16 12:20:00,69.84,70.07,69.82,69.99,43074.0,55.0294,55.2106,55.0136,55.1476,43074.0
2015-11-16 12:25:00,69.99,69.99,69.88,69.91,30493.0,55.1476,55.1476,55.0609,55.0846,30493.0
2015-11-16 12:30:00,69.92,70.08,69.88,70.01,27755.0,55.0924,55.2185,55.0609,55.1633,27755.0
2015-11-16 12:35:00,69.99,70.05,69.92,70.0,37605.0,55.1476,55.1949,55.0924,55.1555,37605.0
2015-11-16 12:40:00,69.99,70.07,69.96,69.96,23770.0,55.1476,55.2106,55.124,55.124,23770.0
2015-11-16 12:45:00,69.97,70.0,69.88,69.89,30943.0,55.1318,55.1555,55.0609,55.0688,30943.0
2015-11-16 12:50:00,69.89,69.96,69.81,69.82,15718.0,55.0688,55.124,55.0058,55.0136,15718.0
2015-11-16 12:55:00,69.83,69.86,69.76,69.82,19835.0,55.0215,55.0452,54.9664,55.0136,19835.0
2015-11-16 13:00:00,69.82,69.91,69.79,69.86,20587.0,55.0136,55.0846,54.99,55.0452,20587.0
2015-11-16 13:05:00,69.86,69.99,69.83,69.94,25070.0,55.0452,55.1476,55.0215,55.1082,25070.0
2015-11-16 13:10:00,69.94,70.05,69.94,70.01,29926.0,55.1082,55.1949,55.1082,55.1633,29926.0
2015-11-16 13:15:00,70.01,70.05,69.92,70.04,46232.0,55.1633,55.1949,55.0924,55.187,46232.0
2015-11-16 13:20:00,70.04,70.2,70.04,70.2,42553.0,55.187,55.3131,55.187,55.3131,42553.0
2015-11-16 13:25:00,70.2,70.21,70.05,70.05,49389.0,55.3131,55.3209,55.1949,55.1949,49389.0
2015-11-16 13:30:00,70.05,70.18,70.04,70.08,37824.0,55.1949,55.2973,55.187,55.2185,37824.0
2015-11-16 13:35:00,70.09,70.18,70.08,70.13,38376.0,55.2264,55.2973,55.2185,55.2579,38376.0
2015-11-16 13:40:00,70.13,70.18,70.1,70.16,38943.0,55.2579,55.2973,55.2343,55.2815,38943.0
2015-11-16 13:45:00,70.16,70.25,70.14,70.21,37407.0,55.2815,55.3525,55.2658,55.3209,37407.0
2015-11-16 13:50:00,70.2,70.33,70.19,70.33,44524.0,55.3131,55.4155,55.3052,55.4155,44524.0
2015-11-16 13:55:00,70.32,70.33,70.26,70.31,28503.0,55.4076,55.4155,55.3603,55.3997,28503.0
2015-11-16 14:00:00,70.32,70.48,70.31,70.46,67746.0,55.4076,55.5337,55.3997,55.5179,67746.0
2015-11-16 14:05:00,70.46,70.46,70.34,70.4,57531.0,55.5179,55.5179,55.4234,55.4706,57531.0
2015-11-16 14:10:00,70.4,70.57,70.36,70.5,72677.0,55.4706,55.6046,55.4391,55.5494,72677.0
2015-11-16 14:15:00,70.51,70.52,70.44,70.47,34138.0,55.5573,55.5652,55.5022,55.5258,34138.0
2015-11-16 14:20:00,70.48,70.48,70.41,70.43,23646.0,55.5337,55.5337,55.4785,55.4943,23646.0
2015-11-16 14:25:00,70.43,70.45,70.39,70.44,28640.0,55.4943,55.51,55.4628,55.5022,28640.0
2015-11-16 14:30:00,70.43,70.49,70.39,70.47,47322.0,55.4943,55.5416,55.4628,55.5258,47322.0
2015-11-16 14:35:00,70.47,70.48,70.38,70.4,38329.0,55.5258,55.5337,55.4549,55.4706,38329.0
2015-11-16 14:40:00,70.41,70.45,70.33,70.39,48525.0,55.4785,55.51,55.4155,55.4628,48525.0
2015-11-16 14:45:00,70.39,70.39,70.29,70.3,19246.0,55.4628,55.4628,55.384,55.3918,19246.0
2015-11-16 14:50:00,70.31,70.32,70.26,70.3,49470.0,55.3997,55.4076,55.3603,55.3918,49470.0
2015-11-16 14:55:00,70.3,70.31,70.17,70.2,38374.0,55.3918,55.3997,55.2894,55.3131,38374.0
2015-11-16 15:00:00,70.2,70.32,70.18,70.29,63143.0,55.3131,55.4076,55.2973,55.384,63143.0
2015-11-16 15:05:00,70.3,70.3,70.24,70.27,38390.0,55.3918,55.3918,55.3446,55.3682,38390.0
2015-11-16 15:10:00,70.26,70.29,70.21,70.23,37607.0,55.3603,55.384,55.3209,55.3367,37607.0
2015-11-16 15:15:00,70.23,70.32,70.22,70.23,27345.0,55.3367,55.4076,55.3288,55.3367,27345.0
2015-11-16 15:20:00,70.24,70.42,70.24,70.38,44774.0,55.3446,55.4864,55.3446,55.4549,44774.0
2015-11-16 15:25:00,70.38,70.45,70.35,70.37,54863.0,55.4549,55.51,55.4312,55.447,54863.0
2015-11-16 15:30:00,70.37,70.42,70.33,70.34,47241.0,55.447,55.4864,55.4155,55.4234,47241.0
2015-11-16 15:35:00,70.34,70.46,70.32,70.35,46677.0,55.4234,55.5179,55.4076,55.4312,46677.0
2015-11-16 15:40:00,70.36,70.4,70.25,70.32,61241.0,55.4391,55.4706,55.3525,55.4076,61241.0
2015-11-16 15:45:00,70.32,70.38,70.28,70.29,75442.0,55.4076,55.4549,55.3761,55.384,75442.0
2015-11-16 15:50:00,70.29,70.36,70.26,70.34,108797.0,55.384,55.4391,55.3603,55.4234,108797.0
2015-11-16 15:55:00,70.34,70.45,70.31,70.4,163899.0,55.4234,55.51,55.3997,55.4706,163899.0
2015-11-17 09:30:00,70.13,70.36,69.6,69.78,188110.0,55.2579,55.4391,54.8403,54.9821,188110.0
2015-11-17 09:35:00,69.85,69.94,69.64,69.66,142574.0,55.0373,55.1082,54.8718,54.8876,142574.0
2015-11-17 09:40:00,69.65,69.91,69.44,69.52,70807.0,54.8797,55.0846,54.7142,54.7773,70807.0
2015-11-17 09:45:00,69.51,69.73,69.51,69.64,80539.0,54.7694,54.9427,54.7694,54.8718,80539.0
2015-11-17 09:50:00,69.64,69.75,69.58,69.68,97845.0,54.8718,54.9585,54.8245,54.9033,97845.0
2015-11-17 09:55:00,69.68,69.85,69.57,69.83,30348.0,54.9033,55.0373,54.8167,55.0215,30348.0
2015-11-17 10:00:00,69.82,69.84,69.25,69.29,82960.0,55.0136,55.0294,54.5645,54.596,82960.0
2015-11-17 10:05:00,69.28,69.39,69.05,69.37,93884.0,54.5882,54.6748,54.4069,54.6591,93884.0
2015-11-17 10:10:00,69.4,69.53,69.3,69.4,68376.0,54.6827,54.7851,54.6039,54.6827,68376.0
2015-11-17 10:15:00,69.41,69.49,69.34,69.49,52321.0,54.6906,54.7536,54.6354,54.7536,52321.0
2015-11-17 10:20:00,69.49,69.49,69.29,69.35,46281.0,54.7536,54.7536,54.596,54.6433,46281.0
2015-11-17 10:25:00,69.33,69.69,69.33,69.68,43955.0,54.6276,54.9112,54.6276,54.9033,43955.0
2015-11-17 10:30:00,69.67,69.81,69.59,69.73,76508.0,54.8954,55.0058,54.8324,54.9427,76508.0
2015-11-17 10:35:00,69.74,69.88,69.66,69.8,58447.0,54.9506,55.0609,54.8876,54.9979,58447.0
2015-11-17 10:40:00,69.81,69.9,69.72,69.76,53768.0,55.0058,55.0767,54.9348,54.9664,53768.0
2015-11-17 10:45:00,69.77,69.96,69.77,69.96,39592.0,54.9742,55.124,54.9742,55.124,39592.0
2015-11-17 10:50:00,69.96,69.97,69.68,69.68,39812.0,55.124,55.1318,54.9033,54.9033,39812.0
2015-11-17 10:55:00,69.67,69.77,69.67,69.69,33076.0,54.8954,54.9742,54.8954,54.9112,33076.0
2015-11-17 11:00:00,69.68,69.82,69.67,69.81,40705.0,54.9033,55.0136,54.8954,55.0058,40705.0
2015-11-17 11:05:00,69.8,69.85,69.65,69.72,29517.0,54.9979,55.0373,54.8797,54.9348,29517.0
2015-11-17 11:10:00,69.72,69.87,69.68,69.71,23090.0,54.9348,55.053,54.9033,54.927,23090.0
2015-11-17 11:15:00,69.73,69.98,69.73,69.98,33134.0,54.9427,55.1397,54.9427,55.1397,33134.0
2015-11-17 11:20:00,69.98,70.0,69.91,70.0,36824.0,55.1397,55.1555,55.0846,55.1555,36824.0
2015-11-17 11:25:00,69.99,70.04,69.92,70.0,34278.0,55.1476,55.187,55.0924,55.1555,34278.0
2015-11-17 11:30:00,70.0,70.14,69.93,70.13,54860.0,55.1555,55.2658,55.1003,55.2579,54860.0
2015-11-17 11:35:00,70.13,70.15,69.87,69.94,43839.0,55.2579,55.2737,55.053,55.1082,43839.0
2015-11-17 11:40:00,69.92,70.02,69.82,69.83,32554.0,55.0924,55.1712,55.0136,55.0215,32554.0
2015-11-17 11:45:00,69.81,69.9,69.79,69.85,39926.0,55.0058,55.0767,54.99,55.0373,39926.0
2015-11-17 11:50:00,69.86,69.99,69.83,69.98,48022.0,55.0452,55.1476,55.0215,55.1397,48022.0
2015-11-17 11:55:00,69.99,70.0,69.86,69.89,39626.0,55.1476,55.1555,55.0452,55.0688,39626.0
2015-11-17 12:00:00,69.9,69.98,69.88,69.97,17227.0,55.0767,55.1397,55.0609,55.1318,17227.0
2015-11-17 12:05:00,69.98,70.0,69.82,69.89,33836.0,55.1397,55.1555,55.0136,55.0688,33836.0
2015-11-17 12:10:00,69.89,69.99,69.89,69.93,25501.0,55.0688,55.1476,55.0688,55.1003,25501.0
2015-11-17 12:15:00,69.93,70.01,69.9,69.94,49778.0,55.1003,55.1633,55.0767,55.1082,49778.0
2015-11-17 12:20:00,69.94,69.95,69.65,69.66,31221.0,55.1082,55.1161,54.8797,54.8876,31221.0
2015-11-17 12:25:00,69.66,69.69,69.61,69.61,33261.0,54.8876,54.9112,54.8482,54.8482,33261.0
2015-11-17 12:30:00,69.6,69.82,69.6,69.75,33991.0,54.8403,55.0136,54.8403,54.9585,33991.0
2015-11-17 12:35:00,69.75,69.76,69.61,69.62,32003.0,54.9585,54.9664,54.8482,54.8561,32003.0
2015-11-17 12:40:00,69.62,69.62,69.53,69.57,30021.0,54.8561,54.8561,54.7851,54.8167,30021.0
2015-11-17 12:45:00,69.57,69.65,69.55,69.65,22729.0,54.8167,54.8797,54.8009,54.8797,22729.0
2015-11-17 12:50:00,69.67,69.7,69.59,69.59,18339.0,54.8954,54.9191,54.8324,54.8324,18339.0
2015-11-17 12:55:00,69.6,69.69,69.58,69.68,25553.0,54.8403,54.9112,54.8245,54.9033,25553.0
2015-11-17 13:00:00,69.68,69.75,69.63,69.69,44106.0,54.9033,54.9585,54.8639,54.9112,44106.0
2015-11-17 13:05:00,69.69,69.75,69.63,69.68,70102.0,54.9112,54.9585,54.8639,54.9033,70102.0
2015-11-17 13:10:00,69.69,69.77,69.66,69.73,33940.0,54.9112,54.9742,54.8876,54.9427,33940.0
2015-11-17 13:15:00,69.74,69.74,69.55,69.55,39487.0,54.9506,54.9506,54.8009,54.8009,39487.0
2015-11-17 13:20:00,69.55,69.58,69.5,69.51,27529.0,54.8009,54.8245,54.7615,54.7694,27529.0
2015-11-17 13:25:00,69.51,69.52,69.35,69.41,40219.0,54.7694,54.7773,54.6433,54.6906,40219.0
2015-11-17 13:30:00,69.39,69.63,69.36,69.58,41942.0,54.6748,54.8639,54.6512,54.8245,41942.0
2015-11-17 13:35:00,69.59,69.61,69.46,69.5,48557.0,54.8324,54.8482,54.73,54.7615,48557.0
2015-11-17 13:40:00,69.51,69.62,69.48,69.5,55830.0,54.7694,54.8561,54.7457,54.7615,55830.0
2015-11-17 13:45:00,69.51,69.59,69.49,69.5,35757.0,54.7694,54.8324,54.7536,54.7615,35757.0
2015-11-17 13:50:00,69.49,69.64,69.47,69.62,29217.0,54.7536,54.8718,54.7379,54.8561,29217.0
2015-11-17 13:55:00,69.62,69.69,69.62,69.67,25509.0,54.8561,54.9112,54.8561,54.8954,25509.0
2015-11-17 14:00:00,69.66,69.68,69.6,69.64,35881.0,54.8876,54.9033,54.8403,54.8718,35881.0
2015-11-17 14:05:00,69.65,69.8,69.63,69.77,23662.0,54.8797,54.9979,54.8639,54.9742,23662.0
2015-11-17 14:10:00,69.78,69.79,69.75,69.75,20959.0,54.9821,54.99,54.9585,54.9585,20959.0
2015-11-17 14:15:00,69.76,69.76,69.62,69.64,26815.0,54.9664,54.9664,54.8561,54.8718,26815.0
2015-11-17 14:20:00,69.65,69.65,69.49,69.51,30939.0,54.8797,54.8797,54.7536,54.7694,30939.0
2015-11-17 14:25:00,69.51,69.52,69.41,69.42,47316.0,54.7694,54.7773,54.6906,54.6985,47316.0
2015-11-17 14:30:00,69.42,69.46,69.32,69.45,30030.0,54.6985,54.73,54.6197,54.7221,30030.0
2015-11-17 14:35:00,69.46,69.51,69.41,69.45,30145.0,54.73,54.7694,54.6906,54.7221,30145.0
2015-11-17 14:40:00,69.46,69.52,69.35,69.36,65991.0,54.73,54.7773,54.6433,54.6512,65991.0
2015-11-17 14:45:00,69.37,69.42,69.29,69.41,58977.0,54.6591,54.6985,54.596,54.6906,58977.0
2015-11-17 14:50:00,69.42,69.44,69.27,69.34,40998.0,54.6985,54.7142,54.5803,54.6354,40998.0
2015-11-17 14:55:00,69.32,69.58,69.29,69.54,28871.0,54.6197,54.8245,54.596,54.793,28871.0
2015-11-17 15:00:00,69.52,69.52,69.37,69.38,51027.0,54.7773,54.7773,54.6591,54.6669,51027.0
2015-11-17 15:05:00,69.38,69.49,69.33,69.34,43780.0,54.6669,54.7536,54.6276,54.6354,43780.0
2015-11-17 15:10:00,69.33,69.37,69.21,69.23,120570.0,54.6276,54.6591,54.533,54.5488,120570.0
2015-11-17 15:15:00,69.23,69.31,69.2,69.23,64573.0,54.5488,54.6118,54.5251,54.5488,64573.0
2015-11-17 15:20:00,69.23,69.35,69.19,69.22,85926.0,54.5488,54.6433,54.5172,54.5409,85926.0
2015-11-17 15:25:00,69.22,69.32,69.21,69.31,56318.0,54.5409,54.6197,54.533,54.6118,56318.0
2015-11-17 15:30:00,69.31,69.37,69.22,69.36,94300.0,54.6118,54.6591,54.5409,54.6512,94300.0
2015-11-17 15:35:00,69.35,69.48,69.33,69.33,77227.0,54.6433,54.7457,54.6276,54.6276,77227.0
2015-11-17 15:40:00,69.34,69.52,69.33,69.42,101285.0,54.6354,54.7773,54.6276,54.6985,101285.0
2015-11-17 15:45:00,69.43,69.52,69.34,69.35,128920.0,54.7063,54.7773,54.6354,54.6433,128920.0
2015-11-17 15:50:00,69.36,69.45,69.34,69.4,126650.0,54.6512,54.7221,54.6354,54.6827,126650.0
2015-11-17 15:55:00,69.41,69.43,69.3,69.39,153869.0,54.6906,54.7063,54.6039,54.6748,153869.0
2015-11-18 09:30:00,69.9,70.12,69.63,69.7,108285.0,55.0767,55.25,54.8639,54.9191,108285.0
2015-11-18 09:35:00,69.66,69.99,69.66,69.75,31567.0,54.8876,55.1476,54.8876,54.9585,31567.0
2015-11-18 09:40:00,69.78,69.95,69.69,69.84,53844.0,54.9821,55.1161,54.9112,55.0294,53844.0
2015-11-18 09:45:00,69.88,70.18,69.88,70.16,54506.0,55.0609,55.2973,55.0609,55.2815,54506.0
2015-11-18 09:50:00,70.16,70.44,70.13,70.44,47166.0,55.2815,55.5022,55.2579,55.5022,47166.0
2015-11-18 09:55:00,70.45,70.45,70.23,70.3,46819.0,55.51,55.51,55.3367,55.3918,46819.0
2015-11-18 10:00:00,70.29,70.34,70.19,70.23,61725.0,55.384,55.4234,55.3052,55.3367,61725.0
2015-11-18 10:05:00,70.22,70.38,70.2,70.35,54459.0,55.3288,55.4549,55.3131,55.4312,54459.0
2015-11-18 10:10:00,70.36,70.36,70.22,70.24,30093.0,55.4391,55.4391,55.3288,55.3446,30093.0
2015-11-18 10:15:00,70.25,70.31,70.2,70.29,44900.0,55.3525,55.3997,55.3131,55.384,44900.0
2015-11-18 10:20:00,70.29,70.33,70.25,70.31,22645.0,55.384,55.4155,55.3525,55.3997,22645.0
2015-11-18 10:25:00,70.31,70.32,70.18,70.18,19203.0,55.3997,55.4076,55.2973,55.2973,19203.0
2015-11-18 10:30:00,70.17,70.25,69.97,69.98,31925.0,55.2894,55.3525,55.1318,55.1397,31925.0
2015-11-18 10:35:00,69.95,70.05,69.92,70.02,24756.0,55.1161,55.1949,55.0924,55.1712,24756.0
2015-11-18 10:40:00,70.02,70.18,70.01,70.18,22593.0,55.1712,55.2973,55.1633,55.2973,22593.0
2015-11-18 10:45:00,70.17,70.18,69.99,70.04,26016.0,55.2894,55.2973,55.1476,55.187,26016.0
2015-11-18 10:50:00,70.06,70.11,69.97,70.06,28405.0,55.2027,55.2421,55.1318,55.2027,28405.0
2015-11-18 10:55:00,70.06,70.23,70.03,70.22,39776.0,55.2027,55.3367,55.1791,55.3288,39776.0
2015-11-18 11:00:00,70.21,70.22,70.02,70.1,32744.0,55.3209,55.3288,55.1712,55.2343,32744.0
2015-11-18 11:05:00,70.11,70.18,70.03,70.18,21142.0,55.2421,55.2973,55.1791,55.2973,21142.0
2015-11-18 11:10:00,70.17,70.24,70.06,70.22,30912.0,55.2894,55.3446,55.2027,55.3288,30912.0
2015-11-18 11:15:00,70.23,70.26,70.16,70.2,18040.0,55.3367,55.3603,55.2815,55.3131,18040.0
2015-11-18 11:20:00,70.21,70.31,70.19,70.22,23524.0,55.3209,55.3997,55.3052,55.3288,23524.0
2015-11-18 11:25:00,70.24,70.28,70.12,70.21,30815.0,55.3446,55.3761,55.25,55.3209,30815.0
2015-11-18 11:30:00,70.22,70.28,70.22,70.24,18988.0,55.3288,55.3761,55.3288,55.3446,18988.0
2015-11-18 11:35:00,70.26,70.32,70.24,70.27,34167.0,55.3603,55.4076,55.3446,55.3682,34167.0
2015-11-18 11:40:00,70.28,70.31,70.21,70.25,56207.0,55.3761,55.3997,55.3209,55.3525,56207.0
2015-11-18 11:45:00,70.26,70.36,70.22,70.22,48372.0,55.3603,55.4391,55.3288,55.3288,48372.0
2015-11-18 11:50:00,70.23,70.27,70.1,70.11,33484.0,55.3367,55.3682,55.2343,55.2421,33484.0
2015-11-18 11:55:00,70.1,70.11,70.0,70.02,30099.0,55.2343,55.2421,55.1555,55.1712,30099.0
2015-11-18 12:00:00,70.03,70.1,69.93,69.94,32759.0,55.1791,55.2343,55.1003,55.1082,32759.0
2015-11-18 12:05:00,69.94,69.95,69.74,69.74,47167.0,55.1082,55.1161,54.9506,54.9506,47167.0
2015-11-18 12:10:00,69.74,69.81,69.71,69.8,29149.0,54.9506,55.0058,54.927,54.9979,29149.0
2015-11-18 12:15:00,69.81,69.93,69.81,69.92,14270.0,55.0058,55.1003,55.0058,55.0924,14270.0
2015-11-18 12:20:00,69.91,69.96,69.81,69.84,18662.0,55.0846,55.124,55.0058,55.0294,18662.0
2015-11-18 12:25:00,69.86,69.87,69.73,69.77,16245.0,55.0452,55.053,54.9427,54.9742,16245.0
2015-11-18 12:30:00,69.79,69.8,69.67,69.71,16089.0,54.99,54.9979,54.8954,54.927,16089.0
2015-11-18 12:35:00,69.7,69.7,69.57,69.6,38793.0,54.9191,54.9191,54.8167,54.8403,38793.0
2015-11-18 12:40:00,69.59,69.68,69.56,69.57,29863.0,54.8324,54.9033,54.8088,54.8167,29863.0
2015-11-18 12:45:00,69.59,69.65,69.57,69.62,21263.0,54.8324,54.8797,54.8167,54.8561,21263.0
2015-11-18 12:50:00,69.61,69.65,69.59,69.62,14257.0,54.8482,54.8797,54.8324,54.8561,14257.0
2015-11-18 12:55:00,69.63,69.7,69.59,69.69,24792.0,54.8639,54.9191,54.8324,54.9112,24792.0
2015-11-18 13:00:00,69.7,69.76,69.69,69.73,19743.0,54.9191,54.9664,54.9112,54.9427,19743.0
2015-11-18 13:05:00,69.74,69.84,69.73,69.83,20652.0,54.9506,55.0294,54.9427,55.0215,20652.0
2015-11-18 13:10:00,69.84,69.88,69.8,69.81,17565.0,55.0294,55.0609,54.9979,55.0058,17565.0
2015-11-18 13:15:00,69.81,69.84,69.67,69.71,25326.0,55.0058,55.0294,54.8954,54.927,25326.0
2015-11-18 13:20:00,69.73,69.81,69.7,69.73,26060.0,54.9427,55.0058,54.9191,54.9427,26060.0
2015-11-18 13:25:00,69.74,69.84,69.72,69.73,28440.0,54.9506,55.0294,54.9348,54.9427,28440.0
2015-11-18 13:30:00,69.74,69.74,69.67,69.7,22484.0,54.9506,54.9506,54.8954,54.9191,22484.0
2015-11-18 13:35:00,69.7,69.72,69.64,69.64,55757.0,54.9191,54.9348,54.8718,54.8718,55757.0
2015-11-18 13:40:00,69.65,69.66,69.59,69.6,22872.0,54.8797,54.8876,54.8324,54.8403,22872.0
2015-11-18 13:45:00,69.6,69.63,69.56,69.63,45490.0,54.8403,54.8639,54.8088,54.8639,45490.0
2015-11-18 13:50:00,69.63,69.66,69.53,69.55,51086.0,54.8639,54.8876,54.7851,54.8009,51086.0
2015-11-18 13:55:00,69.56,69.57,69.4,69.42,52121.0,54.8088,54.8167,54.6827,54.6985,52121.0
2015-11-18 14:00:00,69.42,69.58,69.37,69.49,66200.0,54.6985,54.8245,54.6591,54.7536,66200.0
2015-11-18 14:05:00,69.47,69.71,69.45,69.66,67139.0,54.7379,54.927,54.7221,54.8876,67139.0
2015-11-18 14:10:00,69.67,69.95,69.65,69.87,54015.0,54.8954,55.1161,54.8797,55.053,54015.0
2015-11-18 14:15:00,69.88,69.9,69.71,69.71,46098.0,55.0609,55.0767,54.927,54.927,46098.0
2015-11-18 14:20:00,69.72,69.75,69.64,69.69,26445.0,54.9348,54.9585,54.8718,54.9112,26445.0
2015-11-18 14:25:00,69.69,69.73,69.64,69.71,22311.0,54.9112,54.9427,54.8718,54.927,22311.0
2015-11-18 14:30:00,69.75,69.75,69.62,69.67,30223.0,54.9585,54.9585,54.8561,54.8954,30223.0
2015-11-18 14:35:00,69.67,69.7,69.63,69.68,27737.0,54.8954,54.9191,54.8639,54.9033,27737.0
2015-11-18 14:40:00,69.68,69.84,69.68,69.84,32501.0,54.9033,55.0294,54.9033,55.0294,32501.0
2015-11-18 14:45:00,69.84,69.84,69.76,69.79,22221.0,55.0294,55.0294,54.9664,54.99,22221.0
2015-11-18 14:50:00,69.8,69.9,69.77,69.9,28312.0,54.9979,55.0767,54.9742,55.0767,28312.0
2015-11-18 14:55:00,69.9,70.06,69.86,70.06,38318.0,55.0767,55.2027,55.0452,55.2027,38318.0
2015-11-18 15:00:00,70.06,70.1,70.01,70.02,25505.0,55.2027,55.2343,55.1633,55.1712,25505.0
2015-11-18 15:05:00,70.02,70.13,70.01,70.04,29155.0,55.1712,55.2579,55.1633,55.187,29155.0
2015-11-18 15:10:00,70.05,70.15,70.02,70.15,46558.0,55.1949,55.2737,55.1712,55.2737,46558.0
2015-11-18 15:15:00,70.15,70.28,70.14,70.15,101153.0,55.2737,55.3761,55.2658,55.2737,101153.0
2015-11-18 15:20:00,70.13,70.16,70.1,70.14,32750.0,55.2579,55.2815,55.2343,55.2658,32750.0
2015-11-18 15:25:00,70.13,70.14,70.09,70.11,24854.0,55.2579,55.2658,55.2264,55.2421,24854.0
2015-11-18 15:30:00,70.1,70.2,70.08,70.19,44205.0,55.2343,55.3131,55.2185,55.3052,44205.0
2015-11-18 15:35:00,70.19,70.22,70.13,70.19,67650.0,55.3052,55.3288,55.2579,55.3052,67650.0
2015-11-18 15:40:00,70.18,70.21,70.15,70.16,78519.0,55.2973,55.3209,55.2737,55.2815,78519.0
2015-11-18 15:45:00,70.17,70.31,70.17,70.3,89104.0,55.2894,55.3997,55.2894,55.3918,89104.0
2015-11-18 15:50:00,70.29,70.37,70.27,70.37,100946.0,55.384,55.447,55.3682,55.447,100946.0
2015-11-18 15:55:00,70.37,70.39,70.28,70.32,241208.0,55.447,55.4628,55.3761,55.4076,241208.0
2015-11-19 09:30:00,69.5,69.72,68.84,69.02,359535.0,54.7615,54.9348,54.2415,54.3833,359535.0
2015-11-19 09:35:00,69.01,69.1,68.6,69.02,307050.0,54.3754,54.4463,54.0524,54.3833,307050.0
2015-11-19 09:40:00,69.02,69.35,68.99,69.16,118900.0,54.3833,54.6433,54.3597,54.4936,118900.0
2015-11-19 09:45:00,69.14,69.19,68.92,68.97,126397.0,54.4778,54.5172,54.3045,54.3439,126397.0
2015-11-19 09:50:00,69.0,69.22,68.96,69.22,121790.0,54.3675,54.5409,54.336,54.5409,121790.0
2015-11-19 09:55:00,69.23,69.28,68.88,68.9,94877.0,54.5488,54.5882,54.273,54.2887,94877.0
2015-11-19 10:00:00,68.92,69.03,68.81,68.87,217904.0,54.3045,54.3912,54.2178,54.2651,217904.0
2015-11-19 10:05:00,68.87,68.89,68.69,68.89,199428.0,54.2651,54.2809,54.1233,54.2809,199428.0
2015-11-19 10:10:00,68.89,69.15,68.84,68.89,73480.0,54.2809,54.4857,54.2415,54.2809,73480.0
2015-11-19 10:15:00,68.89,68.89,68.73,68.83,94639.0,54.2809,54.2809,54.1548,54.2336,94639.0
2015-11-19 10:20:00,68.84,69.02,68.82,68.97,87829.0,54.2415,54.3833,54.2257,54.3439,87829.0
2015-11-19 10:25:00,68.98,69.11,68.91,69.08,72872.0,54.3518,54.4542,54.2966,54.4306,72872.0
2015-11-19 10:30:00,69.09,69.39,69.07,69.27,89324.0,54.4384,54.6748,54.4227,54.5803,89324.0
2015-11-19 10:35:00,69.27,69.45,69.22,69.41,53138.0,54.5803,54.7221,54.5409,54.6906,53138.0
2015-11-19 10:40:00,69.42,69.63,69.4,69.55,69495.0,54.6985,54.8639,54.6827,54.8009,69495.0
2015-11-19 10:45:00,69.53,69.6,69.52,69.58,32634.0,54.7851,54.8403,54.7773,54.8245,32634.0
2015-11-19 10:50:00,69.58,69.59,69.46,69.48,57245.0,54.8245,54.8324,54.73,54.7457,57245.0
2015-11-19 10:55:00,69.48,69.6,69.43,69.58,67101.0,54.7457,54.8403,54.7063,54.8245,67101.0
2015-11-19 11:00:00,69.57,69.59,69.49,69.51,70892.0,54.8167,54.8324,54.7536,54.7694,70892.0
2015-11-19 11:05:00,69.52,69.64,69.5,69.64,87751.0,54.7773,54.8718,54.7615,54.8718,87751.0
2015-11-19 11:10:00,69.65,69.79,69.56,69.58,54594.0,54.8797,54.99,54.8088,54.8245,54594.0
2015-11-19 11:15:00,69.61,69.62,69.49,69.52,35591.0,54.8482,54.8561,54.7536,54.7773,35591.0
2015-11-19 11:20:00,69.51,69.54,69.44,69.46,51792.0,54.7694,54.793,54.7142,54.73,51792.0
2015-11-19 11:25:00,69.46,69.55,69.46,69.54,34437.0,54.73,54.8009,54.73,54.793,34437.0
2015-11-19 11:30:00,69.53,69.62,69.5,69.5,52699.0,54.7851,54.8561,54.7615,54.7615,52699.0
2015-11-19 11:35:00,69.51,69.52,69.42,69.42,59811.0,54.7694,54.7773,54.6985,54.6985,59811.0
2015-11-19 11:40:00,69.42,69.5,69.38,69.48,53571.0,54.6985,54.7615,54.6669,54.7457,53571.0
2015-11-19 11:45:00,69.49,69.54,69.46,69.48,36039.0,54.7536,54.793,54.73,54.7457,36039.0
2015-11-19 11:50:00,69.48,69.49,69.31,69.32,36403.0,54.7457,54.7536,54.6118,54.6197,36403.0
2015-11-19 11:55:00,69.31,69.41,69.3,69.35,28872.0,54.6118,54.6906,54.6039,54.6433,28872.0
2015-11-19 12:00:00,69.35,69.43,69.34,69.39,33210.0,54.6433,54.7063,54.6354,54.6748,33210.0
2015-11-19 12:05:00,69.4,69.4,69.35,69.39,34791.0,54.6827,54.6827,54.6433,54.6748,34791.0
2015-11-19 12:10:00,69.39,69.48,69.37,69.43,35529.0,54.6748,54.7457,54.6591,54.7063,35529.0
2015-11-19 12:15:00,69.42,69.47,69.4,69.41,19083.0,54.6985,54.7379,54.6827,54.6906,19083.0
2015-11-19 12:20:00,69.42,69.54,69.42,69.5,35903.0,54.6985,54.793,54.6985,54.7615,35903.0
2015-11-19 12:25:00,69.5,69.56,69.5,69.54,18257.0,54.7615,54.8088,54.7615,54.793,18257.0
2015-11-19 12:30:00,69.54,69.74,69.52,69.73,49570.0,54.793,54.9506,54.7773,54.9427,49570.0
2015-11-19 12:35:00,69.73,69.82,69.71,69.81,41382.0,54.9427,55.0136,54.927,55.0058,41382.0
2015-11-19 12:40:00,69.8,69.92,69.8,69.88,33470.0,54.9979,55.0924,54.9979,55.0609,33470.0
2015-11-19 12:45:00,69.88,69.88,69.73,69.76,54891.0,55.0609,55.0609,54.9427,54.9664,54891.0
2015-11-19 12:50:00,69.76,69.8,69.76,69.78,22000.0,54.9664,54.9979,54.9664,54.9821,22000.0
2015-11-19 12:55:00,69.78,69.84,69.73,69.78,60954.0,54.9821,55.0294,54.9427,54.9821,60954.0
2015-11-19 13:00:00,69.78,69.79,69.72,69.72,36288.0,54.9821,54.99,54.9348,54.9348,36288.0
2015-11-19 13:05:00,69.71,69.8,69.71,69.75,63779.0,54.927,54.9979,54.927,54.9585,63779.0
2015-11-19 13:10:00,69.74,69.86,69.74,69.8,38095.0,54.9506,55.0452,54.9506,54.9979,38095.0
2015-11-19 13:15:00,69.81,69.82,69.77,69.79,21038.0,55.0058,55.0136,54.9742,54.99,21038.0
2015-11-19 13:20:00,69.78,69.8,69.75,69.78,38733.0,54.9821,54.9979,54.9585,54.9821,38733.0
2015-11-19 13:25:00,69.79,69.85,69.76,69.79,42342.0,54.99,55.0373,54.9664,54.99,42342.0
2015-11-19 13:30:00,69.79,69.89,69.78,69.83,49022.0,54.99,55.0688,54.9821,55.0215,49022.0
2015-11-19 13:35:00,69.82,69.85,69.79,69.82,43353.0,55.0136,55.0373,54.99,55.0136,43353.0
2015-11-19 13:40:00,69.83,69.94,69.81,69.9,29920.0,55.0215,55.1082,55.0058,55.0767,29920.0
2015-11-19 13:45:00,69.9,69.94,69.87,69.88,22666.0,55.0767,55.1082,55.053,55.0609,22666.0
2015-11-19 13:50:00,69.9,69.94,69.85,69.94,17967.0,55.0767,55.1082,55.0373,55.1082,17967.0
2015-11-19 13:55:00,69.95,69.99,69.9,69.92,33699.0,55.1161,55.1476,55.0767,55.0924,33699.0
2015-11-19 14:00:00,69.92,69.99,69.92,69.93,83250.0,55.0924,55.1476,55.0924,55.1003,83250.0
2015-11-19 14:05:00,69.93,69.98,69.9,69.92,100125.0,55.1003,55.1397,55.0767,55.0924,100125.0
2015-11-19 14:10:00,69.91,69.93,69.82,69.85,28570.0,55.0846,55.1003,55.0136,55.0373,28570.0
2015-11-19 14:15:00,69.84,69.88,69.8,69.82,37280.0,55.0294,55.0609,54.9979,55.0136,37280.0
2015-11-19 14:20:00,69.83,69.85,69.78,69.84,55160.0,55.0215,55.0373,54.9821,55.0294,55160.0
2015-11-19 14:25:00,69.84,69.89,69.81,69.89,37365.0,55.0294,55.0688,55.0058,55.0688,37365.0
2015-11-19 14:30:00,69.88,69.96,69.88,69.94,47028.0,55.0609,55.124,55.0609,55.1082,47028.0
2015-11-19 14:35:00,69.94,69.96,69.83,69.84,49443.0,55.1082,55.124,55.0215,55.0294,49443.0
2015-11-19 14:40:00,69.84,69.92,69.83,69.87,66212.0,55.0294,55.0924,55.0215,55.053,66212.0
2015-11-19 14:45:00,69.88,69.94,69.88,69.93,36407.0,55.0609,55.1082,55.0609,55.1003,36407.0
2015-11-19 14:50:00,69.94,70.01,69.93,69.98,45442.0,55.1082,55.1633,55.1003,55.1397,45442.0
2015-11-19 14:55:00,69.98,70.11,69.96,70.11,66160.0,55.1397,55.2421,55.124,55.2421,66160.0
2015-11-19 15:00:00,70.11,70.11,69.98,69.99,58024.0,55.2421,55.2421,55.1397,55.1476,58024.0
2015-11-19 15:05:00,69.99,70.02,69.92,69.94,54984.0,55.1476,55.1712,55.0924,55.1082,54984.0
2015-11-19 15:10:00,69.93,69.97,69.86,69.9,45361.0,55.1003,55.1318,55.0452,55.0767,45361.0
2015-11-19 15:15:00,69.9,69.92,69.82,69.87,62303.0,55.0767,55.0924,55.0136,55.053,62303.0
2015-11-19 15:20:00,69.87,69.94,69.85,69.93,57493.0,55.053,55.1082,55.0373,55.1003,57493.0
2015-11-19 15:25:00,69.94,69.98,69.9,69.93,51833.0,55.1082,55.1397,55.0767,55.1003,51833.0
2015-11-19 15:30:00,69.93,70.0,69.9,69.9,81951.0,55.1003,55.1555,55.0767,55.0767,81951.0
2015-11-19 15:35:00,69.89,69.95,69.89,69.91,56226.0,55.0688,55.1161,55.0688,55.0846,56226.0
2015-11-19 15:40:00,69.91,69.95,69.9,69.9,61875.0,55.0846,55.1161,55.0767,55.0767,61875.0
2015-11-19 15:45:00,69.9,69.93,69.88,69.91,104960.0,55.0767,55.1003,55.0609,55.0846,104960.0
2015-11-19 15:50:00,69.92,69.96,69.91,69.96,113571.0,55.0924,55.124,55.0846,55.124,113571.0
2015-11-19 15:55:00,69.96,70.03,69.96,70.02,223644.0,55.124,55.1791,55.124,55.1712,223644.0
2015-11-20 09:30:00,70.48,70.69,70.16,70.54,374114.0,55.5337,55.6991,55.2815,55.581,374114.0
2015-11-20 09:35:00,70.54,70.65,70.44,70.6,95406.0,55.581,55.6676,55.5022,55.6282,95406.0
2015-11-20 09:40:00,70.62,70.97,70.55,70.97,124684.0,55.644,55.9198,55.5888,55.9198,124684.0
2015-11-20 09:45:00,70.99,71.17,70.91,71.01,95675.0,55.9355,56.0774,55.8725,55.9513,95675.0
2015-11-20 09:50:00,71.02,71.1,70.97,70.99,86861.0,55.9592,56.0222,55.9198,55.9355,86861.0
2015-11-20 09:55:00,71.01,71.04,70.88,70.93,102724.0,55.9513,55.9749,55.8489,55.8882,102724.0
2015-11-20 10:00:00,70.93,71.09,70.89,70.89,109009.0,55.8882,56.0143,55.8567,55.8567,109009.0
2015-11-20 10:05:00,70.89,70.95,70.72,70.73,104756.0,55.8567,55.904,55.7228,55.7307,104756.0
2015-11-20 10:10:00,70.7,70.95,70.68,70.95,100162.0,55.707,55.904,55.6913,55.904,100162.0
2015-11-20 10:15:00,70.93,70.99,70.86,70.95,183531.0,55.8882,55.9355,55.8331,55.904,183531.0
2015-11-20 10:20:00,70.96,71.0,70.9,70.9,87673.0,55.9119,55.9434,55.8646,55.8646,87673.0
2015-11-20 10:25:00,70.89,71.05,70.88,70.92,81720.0,55.8567,55.9828,55.8489,55.8804,81720.0
2015-11-20 10:30:00,70.92,70.95,70.84,70.93,71182.0,55.8804,55.904,55.8173,55.8882,71182.0
2015-11-20 10:35:00,70.94,71.03,70.87,71.03,147318.0,55.8961,55.967,55.841,55.967,147318.0
2015-11-20 10:40:00,71.02,71.03,70.92,70.94,89191.0,55.9592,55.967,55.8804,55.8961,89191.0
2015-11-20 10:45:00,70.95,70.99,70.89,70.95,81853.0,55.904,55.9355,55.8567,55.904,81853.0
2015-11-20 10:50:00,70.94,70.95,70.83,70.85,78872.0,55.8961,55.904,55.8095,55.8252,78872.0
2015-11-20 10:55:00,70.85,70.88,70.68,70.7,113123.0,55.8252,55.8489,55.6913,55.707,113123.0
2015-11-20 11:00:00,70.71,70.83,70.69,70.82,82190.0,55.7149,55.8095,55.6991,55.8016,82190.0
2015-11-20 11:05:00,70.83,70.9,70.78,70.87,55805.0,55.8095,55.8646,55.7701,55.841,55805.0
2015-11-20 11:10:00,70.87,70.9,70.8,70.83,37591.0,55.841,55.8646,55.7858,55.8095,37591.0
2015-11-20 11:15:00,70.81,70.98,70.81,70.98,41583.0,55.7937,55.9276,55.7937,55.9276,41583.0
2015-11-20 11:20:00,70.99,71.02,70.92,70.98,54042.0,55.9355,55.9592,55.8804,55.9276,54042.0
2015-11-20 11:25:00,70.99,71.0,70.93,70.96,36038.0,55.9355,55.9434,55.8882,55.9119,36038.0
2015-11-20 11:30:00,70.95,71.04,70.91,71.03,65690.0,55.904,55.9749,55.8725,55.967,65690.0
2015-11-20 11:35:00,71.03,71.09,70.99,71.0,50272.0,55.967,56.0143,55.9355,55.9434,50272.0
2015-11-20 11:40:00,71.0,71.03,70.97,71.0,47053.0,55.9434,55.967,55.9198,55.9434,47053.0
2015-11-20 11:45:00,71.0,71.02,70.98,71.01,54454.0,55.9434,55.9592,55.9276,55.9513,54454.0
2015-11-20 11:50:00,71.01,71.02,70.98,71.0,80101.0,55.9513,55.9592,55.9276,55.9434,80101.0
2015-11-20 11:55:00,71.0,71.02,70.94,71.0,63495.0,55.9434,55.9592,55.8961,55.9434,63495.0
2015-11-20 12:00:00,71.0,71.02,70.98,70.99,55732.0,55.9434,55.9592,55.9276,55.9355,55732.0
2015-11-20 12:05:00,70.98,71.01,70.91,70.92,43070.0,55.9276,55.9513,55.8725,55.8804,43070.0
2015-11-20 12:10:00,70.92,70.96,70.86,70.89,57116.0,55.8804,55.9119,55.8331,55.8567,57116.0
2015-11-20 12:15:00,70.88,71.0,70.88,70.99,30041.0,55.8489,55.9434,55.8489,55.9355,30041.0
2015-11-20 12:20:00,70.99,71.08,70.95,70.95,41187.0,55.9355,56.0064,55.904,55.904,41187.0
2015-11-20 12:25:00,70.96,71.0,70.92,70.93,42996.0,55.9119,55.9434,55.8804,55.8882,42996.0
2015-11-20 12:30:00,70.91,71.05,70.9,71.03,32081.0,55.8725,55.9828,55.8646,55.967,32081.0
2015-11-20 12:35:00,71.0,71.06,70.96,70.98,35900.0,55.9434,55.9907,55.9119,55.9276,35900.0
2015-11-20 12:40:00,70.98,71.05,70.98,71.0,49582.0,55.9276,55.9828,55.9276,55.9434,49582.0
2015-11-20 12:45:00,70.99,71.04,70.97,71.0,43486.0,55.9355,55.9749,55.9198,55.9434,43486.0
2015-11-20 12:50:00,71.0,71.03,70.98,70.98,31648.0,55.9434,55.967,55.9276,55.9276,31648.0
2015-11-20 12:55:00,70.99,71.05,70.99,71.02,35410.0,55.9355,55.9828,55.9355,55.9592,35410.0
2015-11-20 13:00:00,71.01,71.1,71.01,71.04,40418.0,55.9513,56.0222,55.9513,55.9749,40418.0
2015-11-20 13:05:00,71.04,71.05,70.99,71.02,42630.0,55.9749,55.9828,55.9355,55.9592,42630.0
2015-11-20 13:10:00,71.03,71.05,70.99,71.01,36132.0,55.967,55.9828,55.9355,55.9513,36132.0
2015-11-20 13:15:00,71.02,71.09,71.01,71.09,27499.0,55.9592,56.0143,55.9513,56.0143,27499.0
2015-11-20 13:20:00,71.07,71.08,71.03,71.05,20679.0,55.9986,56.0064,55.967,55.9828,20679.0
2015-11-20 13:25:00,71.06,71.08,71.0,71.0,43057.0,55.9907,56.0064,55.9434,55.9434,43057.0
2015-11-20 13:30:00,71.0,71.01,70.87,70.9,61516.0,55.9434,55.9513,55.841,55.8646,61516.0
2015-11-20 13:35:00,70.9,70.93,70.83,70.86,49525.0,55.8646,55.8882,55.8095,55.8331,49525.0
2015-11-20 13:40:00,70.87,70.88,70.81,70.82,117183.0,55.841,55.8489,55.7937,55.8016,117183.0
2015-11-20 13:45:00,70.84,70.9,70.82,70.88,22002.0,55.8173,55.8646,55.8016,55.8489,22002.0
2015-11-20 13:50:00,70.89,70.94,70.85,70.89,26975.0,55.8567,55.8961,55.8252,55.8567,26975.0
2015-11-20 13:55:00,70.89,70.92,70.84,70.87,28441.0,55.8567,55.8804,55.8173,55.841,28441.0
2015-11-20 14:00:00,70.86,70.87,70.8,70.84,26897.0,55.8331,55.841,55.7858,55.8173,26897.0
2015-11-20 14:05:00,70.83,70.89,70.81,70.88,30409.0,55.8095,55.8567,55.7937,55.8489,30409.0
2015-11-20 14:10:00,70.89,70.92,70.88,70.91,23608.0,55.8567,55.8804,55.8489,55.8725,23608.0
2015-11-20 14:15:00,70.9,70.95,70.89,70.94,34163.0,55.8646,55.904,55.8567,55.8961,34163.0
2015-11-20 14:20:00,70.94,70.94,70.89,70.92,36451.0,55.8961,55.8961,55.8567,55.8804,36451.0
2015-11-20 14:25:00,70.91,70.93,70.88,70.88,46684.0,55.8725,55.8882,55.8489,55.8489,46684.0
2015-11-20 14:30:00,70.89,70.93,70.88,70.92,33825.0,55.8567,55.8882,55.8489,55.8804,33825.0
2015-11-20 14:35:00,70.91,70.95,70.89,70.93,179035.0,55.8725,55.904,55.8567,55.8882,179035.0
2015-11-20 14:40:00,70.94,70.98,70.93,70.96,26210.0,55.8961,55.9276,55.8882,55.9119,26210.0
2015-11-20 14:45:00,70.97,70.99,70.93,70.98,30441.0,55.9198,55.9355,55.8882,55.9276,30441.0
2015-11-20 14:50:00,70.99,71.03,70.97,71.0,95727.0,55.9355,55.967,55.9198,55.9434,95727.0
2015-11-20 14:55:00,71.0,71.0,70.96,70.96,97529.0,55.9434,55.9434,55.9119,55.9119,97529.0
2015-11-20 15:00:00,70.97,71.0,70.89,70.93,66690.0,55.9198,55.9434,55.8567,55.8882,66690.0
2015-11-20 15:05:00,70.93,71.0,70.93,70.97,90200.0,55.8882,55.9434,55.8882,55.9198,90200.0
2015-11-20 15:10:00,70.96,71.0,70.93,70.99,49792.0,55.9119,55.9434,55.8882,55.9355,49792.0
2015-11-20 15:15:00,70.99,71.01,70.94,71.0,48328.0,55.9355,55.9513,55.8961,55.9434,48328.0
2015-11-20 15:20:00,70.99,71.0,70.94,70.98,84201.0,55.9355,55.9434,55.8961,55.9276,84201.0
2015-11-20 15:25:00,70.98,71.03,70.97,71.01,51565.0,55.9276,55.967,55.9198,55.9513,51565.0
2015-11-20 15:30:00,71.01,71.11,71.0,71.11,68669.0,55.9513,56.0301,55.9434,56.0301,68669.0
2015-11-20 15:35:00,71.11,71.15,71.08,71.11,51658.0,56.0301,56.0616,56.0064,56.0301,51658.0
2015-11-20 15:40:00,71.11,71.12,71.08,71.12,66597.0,56.0301,56.038,56.0064,56.038,66597.0
2015-11-20 15:45:00,71.12,71.2,71.11,71.18,153022.0,56.038,56.101,56.0301,56.0852,153022.0
2015-11-20 15:50:00,71.18,71.21,71.15,71.17,155801.0,56.0852,56.1089,56.0616,56.0774,155801.0
2015-11-20 15:55:00,71.17,71.17,71.06,71.15,329899.0,56.0774,56.0774,55.9907,56.0616,329899.0
2015-11-23 09:30:00,70.98,71.26,70.92,71.25,140625.0,55.9276,56.1483,55.8804,56.1404,140625.0
2015-11-23 09:35:00,71.25,71.85,71.21,71.62,121354.0,56.1404,56.6131,56.1089,56.4319,121354.0
2015-11-23 09:40:00,71.62,71.69,71.24,71.33,65162.0,56.4319,56.4871,56.1325,56.2034,65162.0
2015-11-23 09:45:00,71.3,71.54,71.3,71.44,42949.0,56.1798,56.3689,56.1798,56.2901,42949.0
2015-11-23 09:50:00,71.42,71.44,71.23,71.24,97880.0,56.2743,56.2901,56.1246,56.1325,97880.0
2015-11-23 09:55:00,71.24,71.28,70.99,71.07,109202.0,56.1325,56.164,55.9355,55.9986,109202.0
2015-11-23 10:00:00,71.05,71.16,70.9,70.92,130827.0,55.9828,56.0695,55.8646,55.8804,130827.0
2015-11-23 10:05:00,70.89,71.18,70.89,71.15,101253.0,55.8567,56.0852,55.8567,56.0616,101253.0
2015-11-23 10:10:00,71.15,71.37,71.11,71.31,39938.0,56.0616,56.2349,56.0301,56.1877,39938.0
2015-11-23 10:15:00,71.3,71.76,71.26,71.75,77840.0,56.1798,56.5422,56.1483,56.5344,77840.0
2015-11-23 10:20:00,71.76,71.84,71.6,71.84,49401.0,56.5422,56.6053,56.4162,56.6053,49401.0
2015-11-23 10:25:00,71.85,71.86,71.64,71.85,44923.0,56.6131,56.621,56.4477,56.6131,44923.0
2015-11-23 10:30:00,71.86,71.9,71.58,71.61,74334.0,56.621,56.6525,56.4004,56.424,74334.0
2015-11-23 10:35:00,71.62,71.7,71.6,71.6,38361.0,56.4319,56.495,56.4162,56.4162,38361.0
2015-11-23 10:40:00,71.61,71.65,71.43,71.53,106678.0,56.424,56.4556,56.2822,56.361,106678.0
2015-11-23 10:45:00,71.52,71.59,71.41,71.58,38399.0,56.3531,56.4083,56.2665,56.4004,38399.0
2015-11-23 10:50:00,71.56,71.65,71.5,71.55,44270.0,56.3846,56.4556,56.3374,56.3768,44270.0
2015-11-23 10:55:00,71.54,71.69,71.54,71.61,38944.0,56.3689,56.4871,56.3689,56.424,38944.0
2015-11-23 11:00:00,71.61,71.64,71.54,71.59,23198.0,56.424,56.4477,56.3689,56.4083,23198.0
2015-11-23 11:05:00,71.57,71.61,71.51,71.56,23110.0,56.3925,56.424,56.3453,56.3846,23110.0
2015-11-23 11:10:00,71.56,71.59,71.43,71.48,34049.0,56.3846,56.4083,56.2822,56.3216,34049.0
2015-11-23 11:15:00,71.48,71.52,71.41,71.42,29867.0,56.3216,56.3531,56.2665,56.2743,29867.0
2015-11-23 11:20:00,71.43,71.48,71.35,71.37,25954.0,56.2822,56.3216,56.2192,56.2349,25954.0
2015-11-23 11:25:00,71.37,71.43,71.29,71.43,36906.0,56.2349,56.2822,56.1719,56.2822,36906.0
2015-11-23 11:30:00,71.44,71.44,71.3,71.31,34819.0,56.2901,56.2901,56.1798,56.1877,34819.0
2015-11-23 11:35:00,71.32,71.46,71.31,71.35,25783.0,56.1955,56.3059,56.1877,56.2192,25783.0
2015-11-23 11:40:00,71.34,71.44,71.34,71.39,27798.0,56.2113,56.2901,56.2113,56.2507,27798.0
2015-11-23 11:45:00,71.39,71.41,71.33,71.41,18948.0,56.2507,56.2665,56.2034,56.2665,18948.0
2015-11-23 11:50:00,71.42,71.44,71.35,71.4,13519.0,56.2743,56.2901,56.2192,56.2586,13519.0
2015-11-23 11:55:00,71.4,71.46,71.34,71.35,22044.0,56.2586,56.3059,56.2113,56.2192,22044.0
2015-11-23 12:00:00,71.35,71.4,71.33,71.39,17504.0,56.2192,56.2586,56.2034,56.2507,17504.0
2015-11-23 12:05:00,71.39,71.42,71.34,71.4,31308.0,56.2507,56.2743,56.2113,56.2586,31308.0
2015-11-23 12:10:00,71.4,71.44,71.37,71.39,15840.0,56.2586,56.2901,56.2349,56.2507,15840.0
2015-11-23 12:15:00,71.38,71.39,71.3,71.39,34121.0,56.2428,56.2507,56.1798,56.2507,34121.0
2015-11-23 12:20:00,71.39,71.4,71.3,71.34,27276.0,56.2507,56.2586,56.1798,56.2113,27276.0
2015-11-23 12:25:00,71.32,71.37,71.28,71.31,26735.0,56.1955,56.2349,56.164,56.1877,26735.0
2015-11-23 12:30:00,71.3,71.37,71.29,71.34,24669.0,56.1798,56.2349,56.1719,56.2113,24669.0
2015-11-23 12:35:00,71.34,71.37,71.31,71.34,25291.0,56.2113,56.2349,56.1877,56.2113,25291.0
2015-11-23 12:40:00,71.33,71.36,71.31,71.35,21755.0,56.2034,56.2271,56.1877,56.2192,21755.0
2015-11-23 12:45:00,71.35,71.39,71.31,71.38,21609.0,56.2192,56.2507,56.1877,56.2428,21609.0
2015-11-23 12:50:00,71.38,71.4,71.31,71.39,20273.0,56.2428,56.2586,56.1877,56.2507,20273.0
2015-11-23 12:55:00,71.39,71.39,71.34,71.37,18164.0,56.2507,56.2507,56.2113,56.2349,18164.0
2015-11-23 13:00:00,71.37,71.42,71.37,71.41,13015.0,56.2349,56.2743,56.2349,56.2665,13015.0
2015-11-23 13:05:00,71.41,71.41,71.38,71.41,13222.0,56.2665,56.2665,56.2428,56.2665,13222.0
2015-11-23 13:10:00,71.41,71.42,71.33,71.35,32140.0,56.2665,56.2743,56.2034,56.2192,32140.0
2015-11-23 13:15:00,71.36,71.38,71.34,71.37,17250.0,56.2271,56.2428,56.2113,56.2349,17250.0
2015-11-23 13:20:00,71.37,71.41,71.31,71.36,24241.0,56.2349,56.2665,56.1877,56.2271,24241.0
2015-11-23 13:25:00,71.36,71.39,71.34,71.36,37670.0,56.2271,56.2507,56.2113,56.2271,37670.0
2015-11-23 13:30:00,71.36,71.37,71.31,71.34,41999.0,56.2271,56.2349,56.1877,56.2113,41999.0
2015-11-23 13:35:00,71.34,71.41,71.33,71.4,31033.0,56.2113,56.2665,56.2034,56.2586,31033.0
2015-11-23 13:40:00,71.39,71.39,71.33,71.34,21957.0,56.2507,56.2507,56.2034,56.2113,21957.0
2015-11-23 13:45:00,71.34,71.35,71.3,71.34,23067.0,56.2113,56.2192,56.1798,56.2113,23067.0
2015-11-23 13:50:00,71.34,71.35,71.28,71.28,19003.0,56.2113,56.2192,56.164,56.164,19003.0
2015-11-23 13:55:00,71.28,71.28,71.1,71.12,34153.0,56.164,56.164,56.0222,56.038,34153.0
2015-11-23 14:00:00,71.12,71.18,71.1,71.13,30579.0,56.038,56.0852,56.0222,56.0458,30579.0
2015-11-23 14:05:00,71.13,71.15,71.04,71.08,31083.0,56.0458,56.0616,55.9749,56.0064,31083.0
2015-11-23 14:10:00,71.07,71.08,70.99,71.04,36164.0,55.9986,56.0064,55.9355,55.9749,36164.0
2015-11-23 14:15:00,71.03,71.05,70.95,71.01,27783.0,55.967,55.9828,55.904,55.9513,27783.0
2015-11-23 14:20:00,70.99,71.0,70.9,70.92,22946.0,55.9355,55.9434,55.8646,55.8804,22946.0
2015-11-23 14:25:00,70.92,70.98,70.88,70.98,33852.0,55.8804,55.9276,55.8489,55.9276,33852.0
2015-11-23 14:30:00,70.97,71.11,70.9,70.98,115230.0,55.9198,56.0301,55.8646,55.9276,115230.0
2015-11-23 14:35:00,70.97,70.99,70.9,70.97,44767.0,55.9198,55.9355,55.8646,55.9198,44767.0
2015-11-23 14:40:00,70.96,71.0,70.91,71.0,27840.0,55.9119,55.9434,55.8725,55.9434,27840.0
2015-11-23 14:45:00,71.0,71.07,70.96,70.99,28613.0,55.9434,55.9986,55.9119,55.9355,28613.0
2015-11-23 14:50:00,70.99,71.03,70.98,70.98,23301.0,55.9355,55.967,55.9276,55.9276,23301.0
2015-11-23 14:55:00,70.99,71.03,70.98,70.98,18297.0,55.9355,55.967,55.9276,55.9276,18297.0
2015-11-23 15:00:00,70.98,71.03,70.98,71.01,24882.0,55.9276,55.967,55.9276,55.9513,24882.0
2015-11-23 15:05:00,71.0,71.03,70.95,71.0,29977.0,55.9434,55.967,55.904,55.9434,29977.0
2015-11-23 15:10:00,71.0,71.1,70.99,71.1,39310.0,55.9434,56.0222,55.9355,56.0222,39310.0
2015-11-23 15:15:00,71.1,71.11,71.05,71.06,49021.0,56.0222,56.0301,55.9828,55.9907,49021.0
2015-11-23 15:20:00,71.06,71.09,71.02,71.03,21383.0,55.9907,56.0143,55.9592,55.967,21383.0
2015-11-23 15:25:00,71.03,71.08,71.02,71.04,44899.0,55.967,56.0064,55.9592,55.9749,44899.0
2015-11-23 15:30:00,71.03,71.17,71.02,71.15,47646.0,55.967,56.0774,55.9592,56.0616,47646.0
2015-11-23 15:35:00,71.15,71.16,71.09,71.09,36635.0,56.0616,56.0695,56.0143,56.0143,36635.0
2015-11-23 15:40:00,71.09,71.1,70.97,70.98,46120.0,56.0143,56.0222,55.9198,55.9276,46120.0
2015-11-23 15:45:00,70.98,71.07,70.98,71.04,49430.0,55.9276,55.9986,55.9276,55.9749,49430.0
2015-11-23 15:50:00,71.05,71.08,71.0,71.06,54123.0,55.9828,56.0064,55.9434,55.9907,54123.0
2015-11-23 15:55:00,71.05,71.06,71.0,71.04,127906.0,55.9828,55.9907,55.9434,55.9749,127906.0
2015-11-24 09:30:00,70.78,71.0,70.44,70.82,130305.0,55.7701,55.9434,55.5022,55.8016,130305.0
2015-11-24 09:35:00,70.83,71.13,70.77,71.05,93253.0,55.8095,56.0458,55.7622,55.9828,93253.0
2015-11-24 09:40:00,71.05,71.34,70.99,71.01,148818.0,55.9828,56.2113,55.9355,55.9513,148818.0
2015-11-24 09:45:00,71.01,71.21,70.91,70.94,105573.0,55.9513,56.1089,55.8725,55.8961,105573.0
2015-11-24 09:50:00,70.95,71.19,70.86,71.19,78019.0,55.904,56.0931,55.8331,56.0931,78019.0
2015-11-24 09:55:00,71.19,71.33,71.14,71.21,76662.0,56.0931,56.2034,56.0537,56.1089,76662.0
2015-11-24 10:00:00,71.2,71.32,71.03,71.31,61302.0,56.101,56.1955,55.967,56.1877,61302.0
2015-11-24 10:05:00,71.29,71.44,71.24,71.37,47781.0,56.1719,56.2901,56.1325,56.2349,47781.0
2015-11-24 10:10:00,71.39,71.44,71.23,71.31,42919.0,56.2507,56.2901,56.1246,56.1877,42919.0
2015-11-24 10:15:00,71.3,71.3,71.02,71.03,46648.0,56.1798,56.1798,55.9592,55.967,46648.0
2015-11-24 10:20:00,71.01,71.06,70.95,71.05,70661.0,55.9513,55.9907,55.904,55.9828,70661.0
2015-11-24 10:25:00,71.01,71.02,70.74,70.75,47570.0,55.9513,55.9592,55.7385,55.7464,47570.0
2015-11-24 10:30:00,70.74,70.84,70.71,70.79,44355.0,55.7385,55.8173,55.7149,55.7779,44355.0
2015-11-24 10:35:00,70.78,70.88,70.76,70.88,79500.0,55.7701,55.8489,55.7543,55.8489,79500.0
2015-11-24 10:40:00,70.88,70.94,70.82,70.88,43946.0,55.8489,55.8961,55.8016,55.8489,43946.0
2015-11-24 10:45:00,70.89,70.9,70.84,70.86,52474.0,55.8567,55.8646,55.8173,55.8331,52474.0
2015-11-24 10:50:00,70.87,71.01,70.86,70.95,53123.0,55.841,55.9513,55.8331,55.904,53123.0
2015-11-24 10:55:00,70.94,71.03,70.9,70.96,51886.0,55.8961,55.967,55.8646,55.9119,51886.0
2015-11-24 11:00:00,70.96,71.05,70.91,71.05,27278.0,55.9119,55.9828,55.8725,55.9828,27278.0
2015-11-24 11:05:00,71.05,71.18,71.04,71.18,23767.0,55.9828,56.0852,55.9749,56.0852,23767.0
2015-11-24 11:10:00,71.17,71.28,71.17,71.27,29244.0,56.0774,56.164,56.0774,56.1561,29244.0
2015-11-24 11:15:00,71.27,71.3,71.19,71.19,48377.0,56.1561,56.1798,56.0931,56.0931,48377.0
2015-11-24 11:20:00,71.2,71.23,71.09,71.2,61017.0,56.101,56.1246,56.0143,56.101,61017.0
2015-11-24 11:25:00,71.21,71.34,71.18,71.34,50276.0,56.1089,56.2113,56.0852,56.2113,50276.0
2015-11-24 11:30:00,71.35,71.5,71.34,71.4,62461.0,56.2192,56.3374,56.2113,56.2586,62461.0
2015-11-24 11:35:00,71.41,71.46,71.34,71.34,22146.0,56.2665,56.3059,56.2113,56.2113,22146.0
2015-11-24 11:40:00,71.34,71.35,71.23,71.28,19736.0,56.2113,56.2192,56.1246,56.164,19736.0
2015-11-24 11:45:00,71.28,71.31,71.15,71.17,35165.0,56.164,56.1877,56.0616,56.0774,35165.0
2015-11-24 11:50:00,71.17,71.29,71.17,71.23,27820.0,56.0774,56.1719,56.0774,56.1246,27820.0
2015-11-24 11:55:00,71.22,71.4,71.22,71.35,60877.0,56.1167,56.2586,56.1167,56.2192,60877.0
2015-11-24 12:00:00,71.35,71.45,71.34,71.38,32064.0,56.2192,56.298,56.2113,56.2428,32064.0
2015-11-24 12:05:00,71.4,71.41,71.35,71.37,11252.0,56.2586,56.2665,56.2192,56.2349,11252.0
2015-11-24 12:10:00,71.37,71.4,71.33,71.37,16289.0,56.2349,56.2586,56.2034,56.2349,16289.0
2015-11-24 12:15:00,71.4,71.4,71.28,71.31,19798.0,56.2586,56.2586,56.164,56.1877,19798.0
2015-11-24 12:20:00,71.32,71.4,71.31,71.34,31953.0,56.1955,56.2586,56.1877,56.2113,31953.0
2015-11-24 12:25:00,71.35,71.4,71.33,71.37,21096.0,56.2192,56.2586,56.2034,56.2349,21096.0
2015-11-24 12:30:00,71.37,71.38,71.29,71.38,13221.0,56.2349,56.2428,56.1719,56.2428,13221.0
2015-11-24 12:35:00,71.39,71.42,71.38,71.4,11675.0,56.2507,56.2743,56.2428,56.2586,11675.0
2015-11-24 12:40:00,71.39,71.41,71.35,71.4,15906.0,56.2507,56.2665,56.2192,56.2586,15906.0
2015-11-24 12:45:00,71.4,71.4,71.31,71.31,13212.0,56.2586,56.2586,56.1877,56.1877,13212.0
2015-11-24 12:50:00,71.31,71.35,71.29,71.34,14366.0,56.1877,56.2192,56.1719,56.2113,14366.0
2015-11-24 12:55:00,71.34,71.36,71.3,71.3,12444.0,56.2113,56.2271,56.1798,56.1798,12444.0
2015-11-24 13:00:00,71.3,71.45,71.28,71.4,57265.0,56.1798,56.298,56.164,56.2586,57265.0
2015-11-24 13:05:00,71.4,71.54,71.38,71.54,71594.0,56.2586,56.3689,56.2428,56.3689,71594.0
2015-11-24 13:10:00,71.55,71.6,71.51,71.59,27536.0,56.3768,56.4162,56.3453,56.4083,27536.0
2015-11-24 13:15:00,71.58,71.62,71.53,71.53,66143.0,56.4004,56.4319,56.361,56.361,66143.0
2015-11-24 13:20:00,71.53,71.66,71.53,71.58,34564.0,56.361,56.4634,56.361,56.4004,34564.0
2015-11-24 13:25:00,71.58,71.68,71.58,71.68,15539.0,56.4004,56.4792,56.4004,56.4792,15539.0
2015-11-24 13:30:00,71.67,71.71,71.64,71.65,22204.0,56.4713,56.5028,56.4477,56.4556,22204.0
2015-11-24 13:35:00,71.64,71.65,71.51,71.52,12768.0,56.4477,56.4556,56.3453,56.3531,12768.0
2015-11-24 13:40:00,71.51,71.54,71.45,71.46,16865.0,56.3453,56.3689,56.298,56.3059,16865.0
2015-11-24 13:45:00,71.47,71.53,71.44,71.48,24894.0,56.3137,56.361,56.2901,56.3216,24894.0
2015-11-24 13:50:00,71.46,71.55,71.45,71.54,21682.0,56.3059,56.3768,56.298,56.3689,21682.0
2015-11-24 13:55:00,71.55,71.55,71.5,71.52,17941.0,56.3768,56.3768,56.3374,56.3531,17941.0
2015-11-24 14:00:00,71.52,71.6,71.51,71.58,12696.0,56.3531,56.4162,56.3453,56.4004,12696.0
2015-11-24 14:05:00,71.59,71.65,71.59,71.59,37499.0,56.4083,56.4556,56.4083,56.4083,37499.0
2015-11-24 14:10:00,71.6,71.63,71.48,71.48,42483.0,56.4162,56.4398,56.3216,56.3216,42483.0
2015-11-24 14:15:00,71.48,71.53,71.42,71.48,19212.0,56.3216,56.361,56.2743,56.3216,19212.0
2015-11-24 14:20:00,71.47,71.52,71.45,71.45,13640.0,56.3137,56.3531,56.298,56.298,13640.0
2015-11-24 14:25:00,71.46,71.52,71.46,71.48,14668.0,56.3059,56.3531,56.3059,56.3216,14668.0
2015-11-24 14:30:00,71.49,71.51,71.43,71.48,22381.0,56.3295,56.3453,56.2822,56.3216,22381.0
2015-11-24 14:35:00,71.47,71.51,71.47,71.51,11923.0,56.3137,56.3453,56.3137,56.3453,11923.0
2015-11-24 14:40:00,71.5,71.56,71.49,71.53,18024.0,56.3374,56.3846,56.3295,56.361,18024.0
2015-11-24 14:45:00,71.49,71.53,71.44,71.45,10589.0,56.3295,56.361,56.2901,56.298,10589.0
2015-11-24 14:50:00,71.45,71.49,71.45,71.49,13187.0,56.298,56.3295,56.298,56.3295,13187.0
2015-11-24 14:55:00,71.49,71.58,71.49,71.55,43375.0,56.3295,56.4004,56.3295,56.3768,43375.0
2015-11-24 15:00:00,71.54,71.54,71.46,71.5,33710.0,56.3689,56.3689,56.3059,56.3374,33710.0
2015-11-24 15:05:00,71.51,71.61,71.5,71.58,24359.0,56.3453,56.424,56.3374,56.4004,24359.0
2015-11-24 15:10:00,71.58,71.65,71.58,71.63,24834.0,56.4004,56.4556,56.4004,56.4398,24834.0
2015-11-24 15:15:00,71.62,71.68,71.59,71.6,30520.0,56.4319,56.4792,56.4083,56.4162,30520.0
2015-11-24 15:20:00,71.6,71.65,71.53,71.53,20673.0,56.4162,56.4556,56.361,56.361,20673.0
2015-11-24 15:25:00,71.54,71.6,71.53,71.57,20491.0,56.3689,56.4162,56.361,56.3925,20491.0
2015-11-24 15:30:00,71.57,71.64,71.56,71.6,37250.0,56.3925,56.4477,56.3846,56.4162,37250.0
2015-11-24 15:35:00,71.59,71.62,71.45,71.45,47699.0,56.4083,56.4319,56.298,56.298,47699.0
2015-11-24 15:40:00,71.46,71.46,71.37,71.41,97738.0,56.3059,56.3059,56.2349,56.2665,97738.0
2015-11-24 15:45:00,71.4,71.4,71.3,71.3,92387.0,56.2586,56.2586,56.1798,56.1798,92387.0
2015-11-24 15:50:00,71.31,71.37,71.3,71.36,86911.0,56.1877,56.2349,56.1798,56.2271,86911.0
2015-11-24 15:55:00,71.37,71.43,71.33,71.41,162989.0,56.2349,56.2822,56.2034,56.2665,162989.0
2015-11-25 09:30:00,71.74,71.77,71.28,71.33,103879.0,56.5265,56.5501,56.164,56.2034,103879.0
2015-11-25 09:35:00,71.34,71.47,70.87,71.06,84490.0,56.2113,56.3137,55.841,55.9907,84490.0
2015-11-25 09:40:00,71.03,71.03,70.76,70.87,31291.0,55.967,55.967,55.7543,55.841,31291.0
2015-11-25 09:45:00,70.84,71.0,70.72,70.94,29686.0,55.8173,55.9434,55.7228,55.8961,29686.0
2015-11-25 09:50:00,70.95,71.14,70.94,70.97,42719.0,55.904,56.0537,55.8961,55.9198,42719.0
2015-11-25 09:55:00,70.95,71.22,70.93,71.01,77302.0,55.904,56.1167,55.8882,55.9513,77302.0
2015-11-25 10:00:00,70.98,71.16,70.97,71.13,57619.0,55.9276,56.0695,55.9198,56.0458,57619.0
2015-11-25 10:05:00,71.15,71.31,71.13,71.23,83808.0,56.0616,56.1877,56.0458,56.1246,83808.0
2015-11-25 10:10:00,71.24,71.38,71.16,71.33,54882.0,56.1325,56.2428,56.0695,56.2034,54882.0
2015-11-25 10:15:00,71.36,71.43,71.28,71.42,55538.0,56.2271,56.2822,56.164,56.2743,55538.0
2015-11-25 10:20:00,71.42,71.6,71.38,71.59,58157.0,56.2743,56.4162,56.2428,56.4083,58157.0
2015-11-25 10:25:00,71.58,71.65,71.45,71.47,57674.0,56.4004,56.4556,56.298,56.3137,57674.0
2015-11-25 10:30:00,71.45,71.75,71.43,71.7,65773.0,56.298,56.5344,56.2822,56.495,65773.0
2015-11-25 10:35:00,71.69,71.71,71.55,71.59,36872.0,56.4871,56.5028,56.3768,56.4083,36872.0
2015-11-25 10:40:00,71.6,71.68,71.6,71.66,34442.0,56.4162,56.4792,56.4162,56.4634,34442.0
2015-11-25 10:45:00,71.67,71.77,71.66,71.75,66671.0,56.4713,56.5501,56.4634,56.5344,66671.0
2015-11-25 10:50:00,71.76,71.8,71.71,71.73,35753.0,56.5422,56.5738,56.5028,56.5186,35753.0
2015-11-25 10:55:00,71.73,71.79,71.63,71.65,42376.0,56.5186,56.5659,56.4398,56.4556,42376.0
2015-11-25 11:00:00,71.66,71.79,71.65,71.73,51148.0,56.4634,56.5659,56.4556,56.5186,51148.0
2015-11-25 11:05:00,71.72,71.72,71.63,71.64,26736.0,56.5107,56.5107,56.4398,56.4477,26736.0
2015-11-25 11:10:00,71.67,71.67,71.57,71.59,20799.0,56.4713,56.4713,56.3925,56.4083,20799.0
2015-11-25 11:15:00,71.59,71.77,71.59,71.77,37505.0,56.4083,56.5501,56.4083,56.5501,37505.0
2015-11-25 11:20:00,71.77,71.78,71.71,71.75,32074.0,56.5501,56.558,56.5028,56.5344,32074.0
2015-11-25 11:25:00,71.76,71.78,71.66,71.66,27345.0,56.5422,56.558,56.4634,56.4634,27345.0
2015-11-25 11:30:00,71.66,71.73,71.65,71.73,25721.0,56.4634,56.5186,56.4556,56.5186,25721.0
2015-11-25 11:35:00,71.71,71.73,71.59,71.6,24607.0,56.5028,56.5186,56.4083,56.4162,24607.0
2015-11-25 11:40:00,71.6,71.63,71.51,71.63,20128.0,56.4162,56.4398,56.3453,56.4398,20128.0
2015-11-25 11:45:00,71.63,71.64,71.58,71.62,25374.0,56.4398,56.4477,56.4004,56.4319,25374.0
2015-11-25 11:50:00,71.63,71.66,71.59,71.62,31078.0,56.4398,56.4634,56.4083,56.4319,31078.0
2015-11-25 11:55:00,71.63,71.7,71.63,71.7,14063.0,56.4398,56.495,56.4398,56.495,14063.0
2015-11-25 12:00:00,71.7,71.8,71.7,71.76,23906.0,56.495,56.5738,56.495,56.5422,23906.0
2015-11-25 12:05:00,71.76,71.79,71.73,71.74,37410.0,56.5422,56.5659,56.5186,56.5265,37410.0
2015-11-25 12:10:00,71.73,71.79,71.71,71.76,26997.0,56.5186,56.5659,56.5028,56.5422,26997.0
2015-11-25 12:15:00,71.77,71.82,71.73,71.79,21408.0,56.5501,56.5895,56.5186,56.5659,21408.0
2015-11-25 12:20:00,71.79,71.88,71.76,71.86,30492.0,56.5659,56.6368,56.5422,56.621,30492.0
2015-11-25 12:25:00,71.86,71.87,71.76,71.79,23745.0,56.621,56.6289,56.5422,56.5659,23745.0
2015-11-25 12:30:00,71.79,71.84,71.76,71.84,18819.0,56.5659,56.6053,56.5422,56.6053,18819.0
2015-11-25 12:35:00,71.84,71.85,71.78,71.81,15325.0,56.6053,56.6131,56.558,56.5816,15325.0
2015-11-25 12:40:00,71.81,71.82,71.76,71.76,13631.0,56.5816,56.5895,56.5422,56.5422,13631.0
2015-11-25 12:45:00,71.77,71.79,71.71,71.78,27648.0,56.5501,56.5659,56.5028,56.558,27648.0
2015-11-25 12:50:00,71.77,71.79,71.73,71.77,13024.0,56.5501,56.5659,56.5186,56.5501,13024.0
2015-11-25 12:55:00,71.78,71.82,71.77,71.78,20622.0,56.558,56.5895,56.5501,56.558,20622.0
2015-11-25 13:00:00,71.78,71.88,71.77,71.86,44634.0,56.558,56.6368,56.5501,56.621,44634.0
2015-11-25 13:05:00,71.86,71.89,71.84,71.84,19880.0,56.621,56.6447,56.6053,56.6053,19880.0
2015-11-25 13:10:00,71.84,71.86,71.77,71.83,40682.0,56.6053,56.621,56.5501,56.5974,40682.0
2015-11-25 13:15:00,71.82,71.87,71.78,71.83,16368.0,56.5895,56.6289,56.558,56.5974,16368.0
2015-11-25 13:20:00,71.83,71.87,71.79,71.79,13437.0,56.5974,56.6289,56.5659,56.5659,13437.0
2015-11-25 13:25:00,71.78,71.8,71.75,71.79,14972.0,56.558,56.5738,56.5344,56.5659,14972.0
2015-11-25 13:30:00,71.79,71.8,71.74,71.74,18837.0,56.5659,56.5738,56.5265,56.5265,18837.0
2015-11-25 13:35:00,71.74,71.82,71.73,71.79,15132.0,56.5265,56.5895,56.5186,56.5659,15132.0
2015-11-25 13:40:00,71.78,71.79,71.69,71.72,23098.0,56.558,56.5659,56.4871,56.5107,23098.0
2015-11-25 13:45:00,71.72,71.73,71.63,71.65,17571.0,56.5107,56.5186,56.4398,56.4556,17571.0
2015-11-25 13:50:00,71.65,71.68,71.61,71.62,16801.0,56.4556,56.4792,56.424,56.4319,16801.0
2015-11-25 13:55:00,71.61,71.63,71.5,71.51,31566.0,56.424,56.4398,56.3374,56.3453,31566.0
2015-11-25 14:00:00,71.51,71.65,71.5,71.65,24834.0,56.3453,56.4556,56.3374,56.4556,24834.0
2015-11-25 14:05:00,71.64,71.69,71.59,71.62,24775.0,56.4477,56.4871,56.4083,56.4319,24775.0
2015-11-25 14:10:00,71.62,71.66,71.6,71.62,21343.0,56.4319,56.4634,56.4162,56.4319,21343.0
2015-11-25 14:15:00,71.61,71.65,71.6,71.63,9894.0,56.424,56.4556,56.4162,56.4398,9894.0
2015-11-25 14:20:00,71.63,71.71,71.62,71.65,17603.0,56.4398,56.5028,56.4319,56.4556,17603.0
2015-11-25 14:25:00,71.64,71.69,71.59,71.61,17419.0,56.4477,56.4871,56.4083,56.424,17419.0
2015-11-25 14:30:00,71.59,71.63,71.58,71.61,19758.0,56.4083,56.4398,56.4004,56.424,19758.0
2015-11-25 14:35:00,71.61,71.62,71.57,71.62,22241.0,56.424,56.4319,56.3925,56.4319,22241.0
2015-11-25 14:40:00,71.62,71.66,71.58,71.59,21582.0,56.4319,56.4634,56.4004,56.4083,21582.0
2015-11-25 14:45:00,71.56,71.56,71.5,71.53,13074.0,56.3846,56.3846,56.3374,56.361,13074.0
2015-11-25 14:50:00,71.53,71.57,71.45,71.48,30083.0,56.361,56.3925,56.298,56.3216,30083.0
2015-11-25 14:55:00,71.48,71.49,71.44,71.48,14765.0,56.3216,56.3295,56.2901,56.3216,14765.0
2015-11-25 15:00:00,71.48,71.52,71.45,71.47,25037.0,56.3216,56.3531,56.298,56.3137,25037.0
2015-11-25 15:05:00,71.47,71.49,71.45,71.46,17338.0,56.3137,56.3295,56.298,56.3059,17338.0
2015-11-25 15:10:00,71.46,71.49,71.43,71.49,19606.0,56.3059,56.3295,56.2822,56.3295,19606.0
2015-11-25 15:15:00,71.48,71.48,71.41,71.44,23858.0,56.3216,56.3216,56.2665,56.2901,23858.0
2015-11-25 15:20:00,71.44,71.44,71.4,71.4,29503.0,56.2901,56.2901,56.2586,56.2586,29503.0
2015-11-25 15:25:00,71.39,71.45,71.39,71.42,24927.0,56.2507,56.298,56.2507,56.2743,24927.0
2015-11-25 15:30:00,71.43,71.44,71.41,71.42,20727.0,56.2822,56.2901,56.2665,56.2743,20727.0
2015-11-25 15:35:00,71.42,71.44,71.38,71.42,39893.0,56.2743,56.2901,56.2428,56.2743,39893.0
2015-11-25 15:40:00,71.41,71.43,71.38,71.4,25363.0,56.2665,56.2822,56.2428,56.2586,25363.0
2015-11-25 15:45:00,71.4,71.47,71.4,71.46,46103.0,56.2586,56.3137,56.2586,56.3059,46103.0
2015-11-25 15:50:00,71.46,71.47,71.36,71.4,95965.0,56.3059,56.3137,56.2271,56.2586,95965.0
2015-11-25 15:55:00,71.39,71.53,71.35,71.5,197599.0,56.2507,56.361,56.2192,56.3374,197599.0
2015-11-27 09:30:00,71.18,71.53,71.12,71.29,66545.0,56.0852,56.361,56.038,56.1719,66545.0
2015-11-27 09:35:00,71.31,71.51,71.0,71.22,41398.0,56.1877,56.3453,55.9434,56.1167,41398.0
2015-11-27 09:40:00,71.26,71.28,71.02,71.06,31513.0,56.1483,56.164,55.9592,55.9907,31513.0
2015-11-27 09:45:00,71.06,71.07,70.82,71.03,38073.0,55.9907,55.9986,55.8016,55.967,38073.0
2015-11-27 09:50:00,71.02,71.09,70.97,70.99,20858.0,55.9592,56.0143,55.9198,55.9355,20858.0
2015-11-27 09:55:00,70.98,70.98,70.8,70.91,55319.0,55.9276,55.9276,55.7858,55.8725,55319.0
2015-11-27 10:00:00,70.91,70.93,70.7,70.8,42157.0,55.8725,55.8882,55.707,55.7858,42157.0
2015-11-27 10:05:00,70.82,70.91,70.77,70.86,45247.0,55.8016,55.8725,55.7622,55.8331,45247.0
2015-11-27 10:10:00,70.84,70.94,70.83,70.88,20831.0,55.8173,55.8961,55.8095,55.8489,20831.0
2015-11-27 10:15:00,70.88,71.0,70.84,71.0,42468.0,55.8489,55.9434,55.8173,55.9434,42468.0
2015-11-27 10:20:00,70.98,71.12,70.94,71.08,31064.0,55.9276,56.038,55.8961,56.0064,31064.0
2015-11-27 10:25:00,71.08,71.08,70.98,71.05,77155.0,56.0064,56.0064,55.9276,55.9828,77155.0
2015-11-27 10:30:00,71.04,71.08,70.99,71.0,58743.0,55.9749,56.0064,55.9355,55.9434,58743.0
2015-11-27 10:35:00,71.01,71.06,70.93,70.99,44112.0,55.9513,55.9907,55.8882,55.9355,44112.0
2015-11-27 10:40:00,70.98,71.02,70.91,71.01,20412.0,55.9276,55.9592,55.8725,55.9513,20412.0
2015-11-27 10:45:00,71.0,71.04,70.96,70.96,28431.0,55.9434,55.9749,55.9119,55.9119,28431.0
2015-11-27 10:50:00,70.96,71.0,70.94,71.0,31589.0,55.9119,55.9434,55.8961,55.9434,31589.0
2015-11-27 10:55:00,70.99,71.04,70.97,70.98,22187.0,55.9355,55.9749,55.9198,55.9276,22187.0
2015-11-27 11:00:00,70.97,71.05,70.97,71.04,21516.0,55.9198,55.9828,55.9198,55.9749,21516.0
2015-11-27 11:05:00,71.04,71.06,70.98,71.04,24164.0,55.9749,55.9907,55.9276,55.9749,24164.0
2015-11-27 11:10:00,71.03,71.13,71.01,71.13,30529.0,55.967,56.0458,55.9513,56.0458,30529.0
2015-11-27 11:15:00,71.12,71.24,71.12,71.23,18108.0,56.038,56.1325,56.038,56.1246,18108.0
2015-11-27 11:20:00,71.23,71.25,71.18,71.23,31754.0,56.1246,56.1404,56.0852,56.1246,31754.0
2015-11-27 11:25:00,71.24,71.31,71.22,71.25,24374.0,56.1325,56.1877,56.1167,56.1404,24374.0
2015-11-27 11:30:00,71.25,71.39,71.25,71.34,33129.0,56.1404,56.2507,56.1404,56.2113,33129.0
2015-11-27 11:35:00,71.35,71.43,71.35,71.4,22678.0,56.2192,56.2822,56.2192,56.2586,22678.0
2015-11-27 11:40:00,71.39,71.39,71.31,71.33,18759.0,56.2507,56.2507,56.1877,56.2034,18759.0
2015-11-27 11:45:00,71.32,71.32,71.22,71.22,23290.0,56.1955,56.1955,56.1167,56.1167,23290.0
2015-11-27 11:50:00,71.22,71.3,71.22,71.27,15410.0,56.1167,56.1798,56.1167,56.1561,15410.0
2015-11-27 11:55:00,71.26,71.31,71.25,71.28,10242.0,56.1483,56.1877,56.1404,56.164,10242.0
2015-11-27 12:00:00,71.29,71.31,71.22,71.26,17706.0,56.1719,56.1877,56.1167,56.1483,17706.0
2015-11-27 12:05:00,71.26,71.29,71.24,71.25,15062.0,56.1483,56.1719,56.1325,56.1404,15062.0
2015-11-27 12:10:00,71.25,71.27,71.24,71.26,19744.0,56.1404,56.1561,56.1325,56.1483,19744.0
2015-11-27 12:15:00,71.26,71.26,71.22,71.25,19693.0,56.1483,56.1483,56.1167,56.1404,19693.0
2015-11-27 12:20:00,71.25,71.29,71.24,71.28,14359.0,56.1404,56.1719,56.1325,56.164,14359.0
2015-11-27 12:25:00,71.28,71.33,71.26,71.33,23559.0,56.164,56.2034,56.1483,56.2034,23559.0
2015-11-27 12:30:00,71.34,71.39,71.34,71.37,18579.0,56.2113,56.2507,56.2113,56.2349,18579.0
2015-11-27 12:35:00,71.36,71.36,71.29,71.3,20894.0,56.2271,56.2271,56.1719,56.1798,20894.0
2015-11-27 12:40:00,71.3,71.31,71.27,71.3,28142.0,56.1798,56.1877,56.1561,56.1798,28142.0
2015-11-27 12:45:00,71.29,71.29,71.19,71.25,42445.0,56.1719,56.1719,56.0931,56.1404,42445.0
2015-11-27 12:50:00,71.25,71.26,71.2,71.24,50079.0,56.1404,56.1483,56.101,56.1325,50079.0
2015-11-27 12:55:00,71.24,71.28,71.21,71.25,95881.0,56.1325,56.164,56.1089,56.1404,95881.0
2015-11-30 09:30:00,71.33,71.5,71.15,71.2,73711.0,56.2034,56.3374,56.0616,56.101,73711.0
2015-11-30 09:35:00,71.26,71.52,71.17,71.37,41374.0,56.1483,56.3531,56.0774,56.2349,41374.0
2015-11-30 09:40:00,71.39,71.52,71.32,71.33,28621.0,56.2507,56.3531,56.1955,56.2034,28621.0
2015-11-30 09:45:00,71.3,71.68,71.3,71.63,44350.0,56.1798,56.4792,56.1798,56.4398,44350.0
2015-11-30 09:50:00,71.64,71.85,71.56,71.72,48923.0,56.4477,56.6131,56.3846,56.5107,48923.0
2015-11-30 09:55:00,71.72,71.79,71.53,71.63,39495.0,56.5107,56.5659,56.361,56.4398,39495.0
2015-11-30 10:00:00,71.64,71.8,71.46,71.73,95847.0,56.4477,56.5738,56.3059,56.5186,95847.0
2015-11-30 10:05:00,71.72,71.91,71.68,71.86,53600.0,56.5107,56.6604,56.4792,56.621,53600.0
2015-11-30 10:10:00,71.88,72.0,71.84,71.96,66091.0,56.6368,56.7313,56.6053,56.6998,66091.0
2015-11-30 10:15:00,71.96,71.96,71.84,71.96,35818.0,56.6998,56.6998,56.6053,56.6998,35818.0
2015-11-30 10:20:00,71.96,72.22,71.95,72.22,62836.0,56.6998,56.9047,56.6919,56.9047,62836.0
2015-11-30 10:25:00,72.2,72.33,72.19,72.19,68509.0,56.8889,56.9914,56.881,56.881,68509.0
2015-11-30 10:30:00,72.18,72.43,72.13,72.42,93892.0,56.8732,57.0702,56.8338,57.0623,93892.0
2015-11-30 10:35:00,72.44,72.44,72.24,72.32,60098.0,57.078,57.078,56.9204,56.9835,60098.0
2015-11-30 10:40:00,72.32,72.32,72.2,72.23,42006.0,56.9835,56.9835,56.8889,56.9126,42006.0
2015-11-30 10:45:00,72.24,72.45,72.22,72.43,55663.0,56.9204,57.0859,56.9047,57.0702,55663.0
2015-11-30 10:50:00,72.43,72.61,72.4,72.52,69986.0,57.0702,57.212,57.0465,57.1411,69986.0
2015-11-30 10:55:00,72.5,72.52,72.39,72.45,60644.0,57.1253,57.1411,57.0386,57.0859,60644.0
2015-11-30 11:00:00,72.45,72.52,72.4,72.4,68566.0,57.0859,57.1411,57.0465,57.0465,68566.0
2015-11-30 11:05:00,72.37,72.54,72.34,72.51,43350.0,57.0229,57.1568,56.9992,57.1332,43350.0
2015-11-30 11:10:00,72.51,72.58,72.46,72.56,61561.0,57.1332,57.1883,57.0938,57.1726,61561.0
2015-11-30 11:15:00,72.57,72.67,72.48,72.48,56391.0,57.1805,57.2593,57.1095,57.1095,56391.0
2015-11-30 11:20:00,72.49,72.68,72.49,72.61,59909.0,57.1174,57.2671,57.1174,57.212,59909.0
2015-11-30 11:25:00,72.61,72.69,72.57,72.59,70002.0,57.212,57.275,57.1805,57.1962,70002.0
2015-11-30 11:30:00,72.6,72.69,72.5,72.68,50307.0,57.2041,57.275,57.1253,57.2671,50307.0
2015-11-30 11:35:00,72.68,72.79,72.62,72.72,59295.0,57.2671,57.3538,57.2199,57.2987,59295.0
2015-11-30 11:40:00,72.71,72.71,72.48,72.6,50142.0,57.2908,57.2908,57.1095,57.2041,50142.0
2015-11-30 11:45:00,72.6,72.6,72.42,72.46,59184.0,57.2041,57.2041,57.0623,57.0938,59184.0
2015-11-30 11:50:00,72.47,72.48,72.39,72.39,44469.0,57.1017,57.1095,57.0386,57.0386,44469.0
2015-11-30 11:55:00,72.39,72.49,72.39,72.47,49361.0,57.0386,57.1174,57.0386,57.1017,49361.0
2015-11-30 12:00:00,72.47,72.54,72.38,72.5,33673.0,57.1017,57.1568,57.0308,57.1253,33673.0
2015-11-30 12:05:00,72.51,72.6,72.51,72.55,28954.0,57.1332,57.2041,57.1332,57.1647,28954.0
2015-11-30 12:10:00,72.55,72.64,72.54,72.63,31000.0,57.1647,57.2356,57.1568,57.2277,31000.0
2015-11-30 12:15:00,72.63,72.63,72.56,72.61,24346.0,57.2277,57.2277,57.1726,57.212,24346.0
2015-11-30 12:20:00,72.6,72.62,72.52,72.54,30769.0,57.2041,57.2199,57.1411,57.1568,30769.0
2015-11-30 12:25:00,72.55,72.64,72.53,72.63,30533.0,57.1647,57.2356,57.1489,57.2277,30533.0
2015-11-30 12:30:00,72.62,72.63,72.44,72.44,34109.0,57.2199,57.2277,57.078,57.078,34109.0
2015-11-30 12:35:00,72.44,72.45,72.38,72.4,30818.0,57.078,57.0859,57.0308,57.0465,30818.0
2015-11-30 12:40:00,72.39,72.4,72.31,72.33,48680.0,57.0386,57.0465,56.9756,56.9914,48680.0
2015-11-30 12:45:00,72.31,72.33,72.19,72.22,47735.0,56.9756,56.9914,56.881,56.9047,47735.0
2015-11-30 12:50:00,72.21,72.21,72.12,72.13,34195.0,56.8968,56.8968,56.8259,56.8338,34195.0
2015-11-30 12:55:00,72.13,72.15,72.07,72.11,59377.0,56.8338,56.8495,56.7865,56.818,59377.0
2015-11-30 13:00:00,72.09,72.16,72.08,72.12,37714.0,56.8023,56.8574,56.7944,56.8259,37714.0
2015-11-30 13:05:00,72.12,72.13,72.04,72.08,33154.0,56.8259,56.8338,56.7629,56.7944,33154.0
2015-11-30 13:10:00,72.07,72.16,72.05,72.15,26989.0,56.7865,56.8574,56.7707,56.8495,26989.0
2015-11-30 13:15:00,72.15,72.15,72.08,72.11,31608.0,56.8495,56.8495,56.7944,56.818,31608.0
2015-11-30 13:20:00,72.09,72.17,72.06,72.17,24249.0,56.8023,56.8653,56.7786,56.8653,24249.0
2015-11-30 13:25:00,72.15,72.23,72.13,72.23,23341.0,56.8495,56.9126,56.8338,56.9126,23341.0
2015-11-30 13:30:00,72.23,72.31,72.23,72.29,23604.0,56.9126,56.9756,56.9126,56.9598,23604.0
2015-11-30 13:35:00,72.3,72.35,72.28,72.29,32937.0,56.9677,57.0071,56.952,56.9598,32937.0
2015-11-30 13:40:00,72.29,72.32,72.26,72.3,17976.0,56.9598,56.9835,56.9362,56.9677,17976.0
2015-11-30 13:45:00,72.3,72.36,72.28,72.32,19705.0,56.9677,57.015,56.952,56.9835,19705.0
2015-11-30 13:50:00,72.33,72.34,72.29,72.31,18121.0,56.9914,56.9992,56.9598,56.9756,18121.0
2015-11-30 13:55:00,72.31,72.38,72.31,72.35,40591.0,56.9756,57.0308,56.9756,57.0071,40591.0
2015-11-30 14:00:00,72.35,72.4,72.35,72.38,43683.0,57.0071,57.0465,57.0071,57.0308,43683.0
2015-11-30 14:05:00,72.38,72.39,72.34,72.36,32095.0,57.0308,57.0386,56.9992,57.015,32095.0
2015-11-30 14:10:00,72.36,72.36,72.3,72.34,24553.0,57.015,57.015,56.9677,56.9992,24553.0
2015-11-30 14:15:00,72.34,72.36,72.27,72.28,36613.0,56.9992,57.015,56.9441,56.952,36613.0
2015-11-30 14:20:00,72.28,72.31,72.26,72.29,26515.0,56.952,56.9756,56.9362,56.9598,26515.0
2015-11-30 14:25:00,72.29,72.37,72.28,72.33,35488.0,56.9598,57.0229,56.952,56.9914,35488.0
2015-11-30 14:30:00,72.32,72.43,72.28,72.42,43862.0,56.9835,57.0702,56.952,57.0623,43862.0
2015-11-30 14:35:00,72.41,72.52,72.4,72.46,42779.0,57.0544,57.1411,57.0465,57.0938,42779.0
2015-11-30 14:40:00,72.46,72.46,72.42,72.44,20161.0,57.0938,57.0938,57.0623,57.078,20161.0
2015-11-30 14:45:00,72.44,72.44,72.33,72.41,35310.0,57.078,57.078,56.9914,57.0544,35310.0
2015-11-30 14:50:00,72.4,72.47,72.35,72.46,34902.0,57.0465,57.1017,57.0071,57.0938,34902.0
2015-11-30 14:55:00,72.47,72.47,72.39,72.41,46381.0,57.1017,57.1017,57.0386,57.0544,46381.0
2015-11-30 15:00:00,72.42,72.46,72.35,72.41,70189.0,57.0623,57.0938,57.0071,57.0544,70189.0
2015-11-30 15:05:00,72.4,72.45,72.36,72.44,60579.0,57.0465,57.0859,57.015,57.078,60579.0
2015-11-30 15:10:00,72.45,72.58,72.45,72.55,69038.0,57.0859,57.1883,57.0859,57.1647,69038.0
2015-11-30 15:15:00,72.56,72.63,72.52,72.55,62861.0,57.1726,57.2277,57.1411,57.1647,62861.0
2015-11-30 15:20:00,72.54,72.59,72.45,72.49,60959.0,57.1568,57.1962,57.0859,57.1174,60959.0
2015-11-30 15:25:00,72.48,72.53,72.41,72.51,43126.0,57.1095,57.1489,57.0544,57.1332,43126.0
2015-11-30 15:30:00,72.51,72.61,72.49,72.57,55553.0,57.1332,57.212,57.1174,57.1805,55553.0
2015-11-30 15:35:00,72.56,72.6,72.54,72.56,59071.0,57.1726,57.2041,57.1568,57.1726,59071.0
2015-11-30 15:40:00,72.57,72.6,72.49,72.5,79901.0,57.1805,57.2041,57.1174,57.1253,79901.0
2015-11-30 15:45:00,72.5,72.64,72.46,72.63,161806.0,57.1253,57.2356,57.0938,57.2277,161806.0
2015-11-30 15:50:00,72.62,72.72,72.61,72.72,167592.0,57.2199,57.2987,57.212,57.2987,167592.0
2015-11-30 15:55:00,72.71,72.73,72.64,72.65,272990.0,57.2908,57.3065,57.2356,57.2435,272990.0
2015-12-01 09:30:00,72.38,72.57,71.75,72.07,286093.0,57.0308,57.1805,56.5344,56.7865,286093.0
2015-12-01 09:35:00,72.07,72.08,71.66,72.03,173451.0,56.7865,56.7944,56.4634,56.755,173451.0
2015-12-01 09:40:00,72.02,72.27,71.96,72.19,97518.0,56.7471,56.9441,56.6998,56.881,97518.0
2015-12-01 09:45:00,72.22,72.44,72.14,72.4,95122.0,56.9047,57.078,56.8416,57.0465,95122.0
2015-12-01 09:50:00,72.42,72.64,72.28,72.29,114870.0,57.0623,57.2356,56.952,56.9598,114870.0
2015-12-01 09:55:00,72.28,72.51,72.22,72.26,65025.0,56.952,57.1332,56.9047,56.9362,65025.0
2015-12-01 10:00:00,72.24,72.25,71.9,72.15,191061.0,56.9204,56.9283,56.6525,56.8495,191061.0
2015-12-01 10:05:00,72.13,72.19,71.93,72.06,110994.0,56.8338,56.881,56.6762,56.7786,110994.0
2015-12-01 10:10:00,72.05,72.17,71.98,72.11,60781.0,56.7707,56.8653,56.7156,56.818,60781.0
2015-12-01 10:15:00,72.11,72.11,71.67,71.78,111741.0,56.818,56.818,56.4713,56.558,111741.0
2015-12-01 10:20:00,71.77,71.83,71.59,71.64,68433.0,56.5501,56.5974,56.4083,56.4477,68433.0
2015-12-01 10:25:00,71.62,71.88,71.62,71.86,70762.0,56.4319,56.6368,56.4319,56.621,70762.0
2015-12-01 10:30:00,71.86,71.89,71.75,71.77,62868.0,56.621,56.6447,56.5344,56.5501,62868.0
2015-12-01 10:35:00,71.77,71.96,71.77,71.79,67298.0,56.5501,56.6998,56.5501,56.5659,67298.0
2015-12-01 10:40:00,71.8,71.97,71.76,71.83,68934.0,56.5738,56.7077,56.5422,56.5974,68934.0
2015-12-01 10:45:00,71.83,71.92,71.77,71.86,81906.0,56.5974,56.6683,56.5501,56.621,81906.0
2015-12-01 10:50:00,71.86,71.91,71.76,71.76,49533.0,56.621,56.6604,56.5422,56.5422,49533.0
2015-12-01 10:55:00,71.76,71.85,71.75,71.8,89355.0,56.5422,56.6131,56.5344,56.5738,89355.0
2015-12-01 11:00:00,71.8,71.87,71.76,71.78,60369.0,56.5738,56.6289,56.5422,56.558,60369.0
2015-12-01 11:05:00,71.77,71.78,71.62,71.7,84162.0,56.5501,56.558,56.4319,56.495,84162.0
2015-12-01 11:10:00,71.7,71.75,71.65,71.66,49671.0,56.495,56.5344,56.4556,56.4634,49671.0
2015-12-01 11:15:00,71.67,71.7,71.48,71.49,140044.0,56.4713,56.495,56.3216,56.3295,140044.0
2015-12-01 11:20:00,71.48,71.59,71.47,71.52,54131.0,56.3216,56.4083,56.3137,56.3531,54131.0
2015-12-01 11:25:00,71.51,71.53,71.25,71.33,59738.0,56.3453,56.361,56.1404,56.2034,59738.0
2015-12-01 11:30:00,71.34,71.43,71.2,71.31,44859.0,56.2113,56.2822,56.101,56.1877,44859.0
2015-12-01 11:35:00,71.32,71.35,71.18,71.21,54555.0,56.1955,56.2192,56.0852,56.1089,54555.0
2015-12-01 11:40:00,71.2,71.22,71.03,71.17,92047.0,56.101,56.1167,55.967,56.0774,92047.0
2015-12-01 11:45:00,71.18,71.27,71.03,71.06,76494.0,56.0852,56.1561,55.967,55.9907,76494.0
2015-12-01 11:50:00,71.06,71.12,71.01,71.01,76376.0,55.9907,56.038,55.9513,55.9513,76376.0
2015-12-01 11:55:00,71.0,71.25,70.95,71.19,86006.0,55.9434,56.1404,55.904,56.0931,86006.0
2015-12-01 12:00:00,71.21,71.28,71.08,71.08,54902.0,56.1089,56.164,56.0064,56.0064,54902.0
2015-12-01 12:05:00,71.08,71.16,71.06,71.08,41484.0,56.0064,56.0695,55.9907,56.0064,41484.0
2015-12-01 12:10:00,71.09,71.18,70.85,70.91,92541.0,56.0143,56.0852,55.8252,55.8725,92541.0
2015-12-01 12:15:00,70.91,70.98,70.89,70.93,39620.0,55.8725,55.9276,55.8567,55.8882,39620.0
2015-12-01 12:20:00,70.94,71.05,70.86,71.01,66072.0,55.8961,55.9828,55.8331,55.9513,66072.0
2015-12-01 12:25:00,71.01,71.1,70.91,70.94,36912.0,55.9513,56.0222,55.8725,55.8961,36912.0
2015-12-01 12:30:00,70.94,71.08,70.94,70.98,32031.0,55.8961,56.0064,55.8961,55.9276,32031.0
2015-12-01 12:35:00,70.97,71.14,70.95,71.09,38886.0,55.9198,56.0537,55.904,56.0143,38886.0
2015-12-01 12:40:00,71.1,71.21,71.1,71.21,44823.0,56.0222,56.1089,56.0222,56.1089,44823.0
2015-12-01 12:45:00,71.21,71.22,71.1,71.14,41753.0,56.1089,56.1167,56.0222,56.0537,41753.0
2015-12-01 12:50:00,71.14,71.21,71.13,71.2,26060.0,56.0537,56.1089,56.0458,56.101,26060.0
2015-12-01 12:55:00,71.2,71.22,71.13,71.15,15827.0,56.101,56.1167,56.0458,56.0616,15827.0
2015-12-01 13:00:00,71.14,71.17,71.08,71.1,35763.0,56.0537,56.0774,56.0064,56.0222,35763.0
2015-12-01 13:05:00,71.09,71.19,71.09,71.16,42190.0,56.0143,56.0931,56.0143,56.0695,42190.0
2015-12-01 13:10:00,71.16,71.18,71.01,71.02,72781.0,56.0695,56.0852,55.9513,55.9592,72781.0
2015-12-01 13:15:00,71.01,71.11,70.99,71.08,31255.0,55.9513,56.0301,55.9355,56.0064,31255.0
2015-12-01 13:20:00,71.08,71.1,71.04,71.08,27115.0,56.0064,56.0222,55.9749,56.0064,27115.0
2015-12-01 13:25:00,71.08,71.12,71.04,71.11,33510.0,56.0064,56.038,55.9749,56.0301,33510.0
2015-12-01 13:30:00,71.11,71.12,71.04,71.04,30046.0,56.0301,56.038,55.9749,55.9749,30046.0
2015-12-01 13:35:00,71.05,71.09,71.03,71.06,45923.0,55.9828,56.0143,55.967,55.9907,45923.0
2015-12-01 13:40:00,71.05,71.12,71.02,71.11,74351.0,55.9828,56.038,55.9592,56.0301,74351.0
2015-12-01 13:45:00,71.11,71.18,71.08,71.12,33575.0,56.0301,56.0852,56.0064,56.038,33575.0
2015-12-01 13:50:00,71.11,71.12,71.04,71.08,28328.0,56.0301,56.038,55.9749,56.0064,28328.0
2015-12-01 13:55:00,71.08,71.1,71.02,71.08,51645.0,56.0064,56.0222,55.9592,56.0064,51645.0
2015-12-01 14:00:00,71.08,71.11,71.04,71.08,65687.0,56.0064,56.0301,55.9749,56.0064,65687.0
2015-12-01 14:05:00,71.08,71.08,70.96,70.98,52568.0,56.0064,56.0064,55.9119,55.9276,52568.0
2015-12-01 14:10:00,70.99,71.02,70.92,70.95,37451.0,55.9355,55.9592,55.8804,55.904,37451.0
2015-12-01 14:15:00,70.95,71.05,70.95,71.0,40171.0,55.904,55.9828,55.904,55.9434,40171.0
2015-12-01 14:20:00,71.0,71.08,70.99,71.06,42691.0,55.9434,56.0064,55.9355,55.9907,42691.0
2015-12-01 14:25:00,71.05,71.14,71.03,71.1,38824.0,55.9828,56.0537,55.967,56.0222,38824.0
2015-12-01 14:30:00,71.11,71.14,71.08,71.08,32115.0,56.0301,56.0537,56.0064,56.0064,32115.0
2015-12-01 14:35:00,71.07,71.08,70.96,70.96,41825.0,55.9986,56.0064,55.9119,55.9119,41825.0
2015-12-01 14:40:00,70.97,71.1,70.92,71.09,61746.0,55.9198,56.0222,55.8804,56.0143,61746.0
2015-12-01 14:45:00,71.1,71.19,71.1,71.17,42972.0,56.0222,56.0931,56.0222,56.0774,42972.0
2015-12-01 14:50:00,71.17,71.25,71.17,71.23,42026.0,56.0774,56.1404,56.0774,56.1246,42026.0
2015-12-01 14:55:00,71.23,71.27,71.18,71.19,61043.0,56.1246,56.1561,56.0852,56.0931,61043.0
2015-12-01 15:00:00,71.18,71.22,71.18,71.19,31062.0,56.0852,56.1167,56.0852,56.0931,31062.0
2015-12-01 15:05:00,71.19,71.28,71.17,71.28,58500.0,56.0931,56.164,56.0774,56.164,58500.0
2015-12-01 15:10:00,71.28,71.32,71.22,71.28,60505.0,56.164,56.1955,56.1167,56.164,60505.0
2015-12-01 15:15:00,71.27,71.39,71.27,71.39,57503.0,56.1561,56.2507,56.1561,56.2507,57503.0
2015-12-01 15:20:00,71.39,71.5,71.37,71.46,110360.0,56.2507,56.3374,56.2349,56.3059,110360.0
2015-12-01 15:25:00,71.46,71.53,71.43,71.45,88022.0,56.3059,56.361,56.2822,56.298,88022.0
2015-12-01 15:30:00,71.45,71.59,71.43,71.59,100862.0,56.298,56.4083,56.2822,56.4083,100862.0
2015-12-01 15:35:00,71.59,71.59,71.48,71.51,66584.0,56.4083,56.4083,56.3216,56.3453,66584.0
2015-12-01 15:40:00,71.51,71.61,71.51,71.52,99263.0,56.3453,56.424,56.3453,56.3531,99263.0
2015-12-01 15:45:00,71.51,71.54,71.47,71.48,112270.0,56.3453,56.3689,56.3137,56.3216,112270.0
2015-12-01 15:50:00,71.49,71.66,71.48,71.61,172204.0,56.3295,56.4634,56.3216,56.424,172204.0
2015-12-01 15:55:00,71.62,71.68,71.51,71.54,269335.0,56.4319,56.4792,56.3453,56.3689,269335.0
2015-12-02 09:30:00,71.2,71.4,71.05,71.23,98140.0,56.101,56.2586,55.9828,56.1246,98140.0
2015-12-02 09:35:00,71.24,71.71,71.22,71.64,67503.0,56.1325,56.5028,56.1167,56.4477,67503.0
2015-12-02 09:40:00,71.64,71.95,71.64,71.84,88480.0,56.4477,56.6919,56.4477,56.6053,88480.0
2015-12-02 09:45:00,71.84,71.84,71.54,71.59,150386.0,56.6053,56.6053,56.3689,56.4083,150386.0
2015-12-02 09:50:00,71.59,71.63,71.49,71.58,23316.0,56.4083,56.4398,56.3295,56.4004,23316.0
2015-12-02 09:55:00,71.56,71.65,71.48,71.61,38975.0,56.3846,56.4556,56.3216,56.424,38975.0
2015-12-02 10:00:00,71.62,71.76,71.62,71.68,52618.0,56.4319,56.5422,56.4319,56.4792,52618.0
2015-12-02 10:05:00,71.69,71.83,71.58,71.78,35408.0,56.4871,56.5974,56.4004,56.558,35408.0
2015-12-02 10:10:00,71.78,71.8,71.71,71.74,28298.0,56.558,56.5738,56.5028,56.5265,28298.0
2015-12-02 10:15:00,71.72,72.05,71.71,71.93,153896.0,56.5107,56.7707,56.5028,56.6762,153896.0
2015-12-02 10:20:00,71.94,72.05,71.92,71.95,53906.0,56.6841,56.7707,56.6683,56.6919,53906.0
2015-12-02 10:25:00,71.93,71.93,71.78,71.82,26489.0,56.6762,56.6762,56.558,56.5895,26489.0
2015-12-02 10:30:00,71.83,71.87,71.61,71.64,70653.0,56.5974,56.6289,56.424,56.4477,70653.0
2015-12-02 10:35:00,71.65,71.76,71.65,71.74,64663.0,56.4556,56.5422,56.4556,56.5265,64663.0
2015-12-02 10:40:00,71.73,71.85,71.71,71.84,64655.0,56.5186,56.6131,56.5028,56.6053,64655.0
2015-12-02 10:45:00,71.84,71.93,71.76,71.91,50046.0,56.6053,56.6762,56.5422,56.6604,50046.0
2015-12-02 10:50:00,71.9,72.13,71.9,71.98,80113.0,56.6525,56.8338,56.6525,56.7156,80113.0
2015-12-02 10:55:00,71.98,72.0,71.89,71.94,46765.0,56.7156,56.7313,56.6447,56.6841,46765.0
2015-12-02 11:00:00,71.94,71.96,71.74,71.74,42117.0,56.6841,56.6998,56.5265,56.5265,42117.0
2015-12-02 11:05:00,71.73,71.79,71.7,71.79,39898.0,56.5186,56.5659,56.495,56.5659,39898.0
2015-12-02 11:10:00,71.79,71.82,71.71,71.81,38701.0,56.5659,56.5895,56.5028,56.5816,38701.0
2015-12-02 11:15:00,71.8,71.82,71.77,71.81,20918.0,56.5738,56.5895,56.5501,56.5816,20918.0
2015-12-02 11:20:00,71.81,71.81,71.67,71.72,40500.0,56.5816,56.5816,56.4713,56.5107,40500.0
2015-12-02 11:25:00,71.73,71.74,71.65,71.67,31996.0,56.5186,56.5265,56.4556,56.4713,31996.0
2015-12-02 11:30:00,71.66,71.7,71.63,71.67,40332.0,56.4634,56.495,56.4398,56.4713,40332.0
2015-12-02 11:35:00,71.67,71.77,71.66,71.75,45699.0,56.4713,56.5501,56.4634,56.5344,45699.0
2015-12-02 11:40:00,71.75,71.77,71.69,71.69,28933.0,56.5344,56.5501,56.4871,56.4871,28933.0
2015-12-02 11:45:00,71.69,71.69,71.52,71.53,26921.0,56.4871,56.4871,56.3531,56.361,26921.0
2015-12-02 11:50:00,71.52,71.57,71.46,71.5,31342.0,56.3531,56.3925,56.3059,56.3374,31342.0
2015-12-02 11:55:00,71.5,71.56,71.46,71.46,30398.0,56.3374,56.3846,56.3059,56.3059,30398.0
2015-12-02 12:00:00,71.46,71.52,71.43,71.52,29535.0,56.3059,56.3531,56.2822,56.3531,29535.0
2015-12-02 12:05:00,71.52,71.53,71.48,71.53,25830.0,56.3531,56.361,56.3216,56.361,25830.0
2015-12-02 12:10:00,71.54,71.55,71.44,71.48,27039.0,56.3689,56.3768,56.2901,56.3216,27039.0
2015-12-02 12:15:00,71.47,71.61,71.46,71.6,38170.0,56.3137,56.424,56.3059,56.4162,38170.0
2015-12-02 12:20:00,71.6,71.61,71.5,71.52,18413.0,56.4162,56.424,56.3374,56.3531,18413.0
2015-12-02 12:25:00,71.51,71.55,71.45,71.54,31724.0,56.3453,56.3768,56.298,56.3689,31724.0
2015-12-02 12:30:00,71.54,71.56,71.48,71.55,35017.0,56.3689,56.3846,56.3216,56.3768,35017.0
2015-12-02 12:35:00,71.55,71.55,71.47,71.53,27815.0,56.3768,56.3768,56.3137,56.361,27815.0
2015-12-02 12:40:00,71.52,71.55,71.5,71.53,22797.0,56.3531,56.3768,56.3374,56.361,22797.0
2015-12-02 12:45:00,71.53,71.55,71.5,71.52,16623.0,56.361,56.3768,56.3374,56.3531,16623.0
2015-12-02 12:50:00,71.53,71.53,71.43,71.44,14335.0,56.361,56.361,56.2822,56.2901,14335.0
2015-12-02 12:55:00,71.44,71.52,71.42,71.49,17649.0,56.2901,56.3531,56.2743,56.3295,17649.0
2015-12-02 13:00:00,71.49,71.49,71.4,71.42,20211.0,56.3295,56.3295,56.2586,56.2743,20211.0
2015-12-02 13:05:00,71.42,71.5,71.4,71.49,20027.0,56.2743,56.3374,56.2586,56.3295,20027.0
2015-12-02 13:10:00,71.47,71.48,71.42,71.46,24073.0,56.3137,56.3216,56.2743,56.3059,24073.0
2015-12-02 13:15:00,71.46,71.49,71.41,71.44,34124.0,56.3059,56.3295,56.2665,56.2901,34124.0
2015-12-02 13:20:00,71.44,71.46,71.37,71.39,51719.0,56.2901,56.3059,56.2349,56.2507,51719.0
2015-12-02 13:25:00,71.38,71.49,71.37,71.43,51461.0,56.2428,56.3295,56.2349,56.2822,51461.0
2015-12-02 13:30:00,71.42,71.44,71.34,71.34,31127.0,56.2743,56.2901,56.2113,56.2113,31127.0
2015-12-02 13:35:00,71.35,71.42,71.33,71.36,23986.0,56.2192,56.2743,56.2034,56.2271,23986.0
2015-12-02 13:40:00,71.35,71.35,71.29,71.29,27341.0,56.2192,56.2192,56.1719,56.1719,27341.0
2015-12-02 13:45:00,71.29,71.29,71.23,71.24,20077.0,56.1719,56.1719,56.1246,56.1325,20077.0
2015-12-02 13:50:00,71.23,71.32,71.19,71.23,33499.0,56.1246,56.1955,56.0931,56.1246,33499.0
2015-12-02 13:55:00,71.24,71.31,71.23,71.27,37014.0,56.1325,56.1877,56.1246,56.1561,37014.0
2015-12-02 14:00:00,71.26,71.26,71.17,71.23,57991.0,56.1483,56.1483,56.0774,56.1246,57991.0
2015-12-02 14:05:00,71.22,71.25,71.15,71.21,31610.0,56.1167,56.1404,56.0616,56.1089,31610.0
2015-12-02 14:10:00,71.21,71.21,71.06,71.09,58170.0,56.1089,56.1089,55.9907,56.0143,58170.0
2015-12-02 14:15:00,71.08,71.08,70.9,70.94,83718.0,56.0064,56.0064,55.8646,55.8961,83718.0
2015-12-02 14:20:00,70.93,71.02,70.88,71.0,39428.0,55.8882,55.9592,55.8489,55.9434,39428.0
2015-12-02 14:25:00,71.0,71.01,70.89,70.9,111772.0,55.9434,55.9513,55.8567,55.8646,111772.0
2015-12-02 14:30:00,70.9,70.9,70.75,70.83,78421.0,55.8646,55.8646,55.7464,55.8095,78421.0
2015-12-02 14:35:00,70.83,70.84,70.77,70.82,70135.0,55.8095,55.8173,55.7622,55.8016,70135.0
2015-12-02 14:40:00,70.82,70.84,70.72,70.78,62691.0,55.8016,55.8173,55.7228,55.7701,62691.0
2015-12-02 14:45:00,70.78,70.79,70.62,70.73,104772.0,55.7701,55.7779,55.644,55.7307,104772.0
2015-12-02 14:50:00,70.73,70.77,70.69,70.77,67640.0,55.7307,55.7622,55.6991,55.7622,67640.0
2015-12-02 14:55:00,70.76,70.8,70.63,70.66,81292.0,55.7543,55.7858,55.6519,55.6755,81292.0
2015-12-02 15:00:00,70.65,70.73,70.64,70.7,51759.0,55.6676,55.7307,55.6597,55.707,51759.0
2015-12-02 15:05:00,70.69,70.8,70.68,70.76,95460.0,55.6991,55.7858,55.6913,55.7543,95460.0
2015-12-02 15:10:00,70.77,70.9,70.75,70.87,91448.0,55.7622,55.8646,55.7464,55.841,91448.0
2015-12-02 15:15:00,70.87,70.94,70.82,70.93,88865.0,55.841,55.8961,55.8016,55.8882,88865.0
2015-12-02 15:20:00,70.93,71.09,70.92,71.07,83606.0,55.8882,56.0143,55.8804,55.9986,83606.0
2015-12-02 15:25:00,71.08,71.17,71.05,71.13,139298.0,56.0064,56.0774,55.9828,56.0458,139298.0
2015-12-02 15:30:00,71.14,71.17,71.03,71.05,66981.0,56.0537,56.0774,55.967,55.9828,66981.0
2015-12-02 15:35:00,71.05,71.05,70.9,70.93,68119.0,55.9828,55.9828,55.8646,55.8882,68119.0
2015-12-02 15:40:00,70.93,71.01,70.91,70.95,74270.0,55.8882,55.9513,55.8725,55.904,74270.0
2015-12-02 15:45:00,70.95,70.98,70.85,70.9,114756.0,55.904,55.9276,55.8252,55.8646,114756.0
2015-12-02 15:50:00,70.91,71.01,70.89,71.01,101018.0,55.8725,55.9513,55.8567,55.9513,101018.0
2015-12-02 15:55:00,71.01,71.05,70.97,71.02,235415.0,55.9513,55.9828,55.9198,55.9592,235415.0
2015-12-03 09:30:00,71.15,71.22,70.61,70.73,97181.0,56.0616,56.1167,55.6361,55.7307,97181.0
2015-12-03 09:35:00,70.79,71.15,70.65,70.95,62274.0,55.7779,56.0616,55.6676,55.904,62274.0
2015-12-03 09:40:00,70.97,71.05,70.72,70.75,66957.0,55.9198,55.9828,55.7228,55.7464,66957.0
2015-12-03 09:45:00,70.78,70.93,70.75,70.82,75621.0,55.7701,55.8882,55.7464,55.8016,75621.0
2015-12-03 09:50:00,70.83,70.98,70.73,70.91,107418.0,55.8095,55.9276,55.7307,55.8725,107418.0
2015-12-03 09:55:00,70.89,70.94,70.75,70.87,45526.0,55.8567,55.8961,55.7464,55.841,45526.0
2015-12-03 10:00:00,70.88,70.88,70.63,70.68,122305.0,55.8489,55.8489,55.6519,55.6913,122305.0
2015-12-03 10:05:00,70.66,70.66,70.48,70.49,124740.0,55.6755,55.6755,55.5337,55.5416,124740.0
2015-12-03 10:10:00,70.49,70.59,70.39,70.5,78375.0,55.5416,55.6204,55.4628,55.5494,78375.0
2015-12-03 10:15:00,70.5,70.67,70.47,70.57,52660.0,55.5494,55.6834,55.5258,55.6046,52660.0
2015-12-03 10:20:00,70.55,70.56,70.35,70.44,95543.0,55.5888,55.5967,55.4312,55.5022,95543.0
2015-12-03 10:25:00,70.45,70.5,70.34,70.37,52614.0,55.51,55.5494,55.4234,55.447,52614.0
2015-12-03 10:30:00,70.37,70.66,70.35,70.49,119205.0,55.447,55.6755,55.4312,55.5416,119205.0
2015-12-03 10:35:00,70.49,70.49,70.38,70.41,41992.0,55.5416,55.5416,55.4549,55.4785,41992.0
2015-12-03 10:40:00,70.4,70.67,70.38,70.67,39507.0,55.4706,55.6834,55.4549,55.6834,39507.0
2015-12-03 10:45:00,70.67,70.77,70.57,70.73,47761.0,55.6834,55.7622,55.6046,55.7307,47761.0
2015-12-03 10:50:00,70.74,70.77,70.6,70.62,64815.0,55.7385,55.7622,55.6282,55.644,64815.0
2015-12-03 10:55:00,70.62,70.62,70.45,70.46,69961.0,55.644,55.644,55.51,55.5179,69961.0
2015-12-03 11:00:00,70.49,70.59,70.45,70.56,44715.0,55.5416,55.6204,55.51,55.5967,44715.0
2015-12-03 11:05:00,70.57,70.58,70.47,70.57,24111.0,55.6046,55.6125,55.5258,55.6046,24111.0
2015-12-03 11:10:00,70.56,70.67,70.5,70.66,51655.0,55.5967,55.6834,55.5494,55.6755,51655.0
2015-12-03 11:15:00,70.65,70.7,70.54,70.56,29459.0,55.6676,55.707,55.581,55.5967,29459.0
2015-12-03 11:20:00,70.56,70.57,70.44,70.47,45527.0,55.5967,55.6046,55.5022,55.5258,45527.0
2015-12-03 11:25:00,70.47,70.54,70.45,70.52,61747.0,55.5258,55.581,55.51,55.5652,61747.0
2015-12-03 11:30:00,70.52,70.52,70.41,70.48,45834.0,55.5652,55.5652,55.4785,55.5337,45834.0
2015-12-03 11:35:00,70.47,70.51,70.39,70.48,35049.0,55.5258,55.5573,55.4628,55.5337,35049.0
2015-12-03 11:40:00,70.47,70.51,70.39,70.42,19016.0,55.5258,55.5573,55.4628,55.4864,19016.0
2015-12-03 11:45:00,70.41,70.46,70.38,70.43,73020.0,55.4785,55.5179,55.4549,55.4943,73020.0
2015-12-03 11:50:00,70.43,70.46,70.39,70.45,30269.0,55.4943,55.5179,55.4628,55.51,30269.0
2015-12-03 11:55:00,70.46,70.55,70.45,70.51,30313.0,55.5179,55.5888,55.51,55.5573,30313.0
2015-12-03 12:00:00,70.51,70.55,70.44,70.46,32808.0,55.5573,55.5888,55.5022,55.5179,32808.0
2015-12-03 12:05:00,70.48,70.57,70.45,70.48,46191.0,55.5337,55.6046,55.51,55.5337,46191.0
2015-12-03 12:10:00,70.48,70.49,70.34,70.39,55822.0,55.5337,55.5416,55.4234,55.4628,55822.0
2015-12-03 12:15:00,70.38,70.41,70.33,70.36,36458.0,55.4549,55.4785,55.4155,55.4391,36458.0
2015-12-03 12:20:00,70.37,70.41,70.34,70.34,61414.0,55.447,55.4785,55.4234,55.4234,61414.0
2015-12-03 12:25:00,70.35,70.36,70.25,70.33,45603.0,55.4312,55.4391,55.3525,55.4155,45603.0
2015-12-03 12:30:00,70.33,70.42,70.3,70.41,28358.0,55.4155,55.4864,55.3918,55.4785,28358.0
2015-12-03 12:35:00,70.41,70.44,70.39,70.41,18091.0,55.4785,55.5022,55.4628,55.4785,18091.0
2015-12-03 12:40:00,70.4,70.54,70.4,70.54,26668.0,55.4706,55.581,55.4706,55.581,26668.0
2015-12-03 12:45:00,70.54,70.57,70.48,70.51,60453.0,55.581,55.6046,55.5337,55.5573,60453.0
2015-12-03 12:50:00,70.51,70.57,70.47,70.55,57994.0,55.5573,55.6046,55.5258,55.5888,57994.0
2015-12-03 12:55:00,70.55,70.65,70.49,70.5,44019.0,55.5888,55.6676,55.5416,55.5494,44019.0
2015-12-03 13:00:00,70.5,70.53,70.45,70.48,48361.0,55.5494,55.5731,55.51,55.5337,48361.0
2015-12-03 13:05:00,70.48,70.56,70.4,70.47,31340.0,55.5337,55.5967,55.4706,55.5258,31340.0
2015-12-03 13:10:00,70.45,70.55,70.44,70.51,48382.0,55.51,55.5888,55.5022,55.5573,48382.0
2015-12-03 13:15:00,70.51,70.55,70.5,70.55,23136.0,55.5573,55.5888,55.5494,55.5888,23136.0
2015-12-03 13:20:00,70.55,70.59,70.54,70.56,31809.0,55.5888,55.6204,55.581,55.5967,31809.0
2015-12-03 13:25:00,70.58,70.62,70.54,70.57,27484.0,55.6125,55.644,55.581,55.6046,27484.0
2015-12-03 13:30:00,70.57,70.58,70.47,70.47,47895.0,55.6046,55.6125,55.5258,55.5258,47895.0
2015-12-03 13:35:00,70.48,70.48,70.41,70.44,53825.0,55.5337,55.5337,55.4785,55.5022,53825.0
2015-12-03 13:40:00,70.44,70.44,70.3,70.35,38175.0,55.5022,55.5022,55.3918,55.4312,38175.0
2015-12-03 13:45:00,70.34,70.34,70.15,70.17,118115.0,55.4234,55.4234,55.2737,55.2894,118115.0
2015-12-03 13:50:00,70.17,70.18,70.09,70.12,66414.0,55.2894,55.2973,55.2264,55.25,66414.0
2015-12-03 13:55:00,70.1,70.1,69.97,69.97,98049.0,55.2343,55.2343,55.1318,55.1318,98049.0
2015-12-03 14:00:00,69.97,70.02,69.86,69.87,100137.0,55.1318,55.1712,55.0452,55.053,100137.0
2015-12-03 14:05:00,69.88,69.92,69.81,69.87,42714.0,55.0609,55.0924,55.0058,55.053,42714.0
2015-12-03 14:10:00,69.85,69.87,69.82,69.86,34419.0,55.0373,55.053,55.0136,55.0452,34419.0
2015-12-03 14:15:00,69.84,69.87,69.81,69.83,84100.0,55.0294,55.053,55.0058,55.0215,84100.0
2015-12-03 14:20:00,69.82,69.82,69.7,69.73,101036.0,55.0136,55.0136,54.9191,54.9427,101036.0
2015-12-03 14:25:00,69.73,69.76,69.67,69.69,59173.0,54.9427,54.9664,54.8954,54.9112,59173.0
2015-12-03 14:30:00,69.69,69.71,69.51,69.57,112351.0,54.9112,54.927,54.7694,54.8167,112351.0
2015-12-03 14:35:00,69.57,69.66,69.55,69.6,65596.0,54.8167,54.8876,54.8009,54.8403,65596.0
2015-12-03 14:40:00,69.6,69.62,69.51,69.6,72706.0,54.8403,54.8561,54.7694,54.8403,72706.0
2015-12-03 14:45:00,69.6,69.63,69.54,69.62,76450.0,54.8403,54.8639,54.793,54.8561,76450.0
2015-12-03 14:50:00,69.63,69.65,69.58,69.61,108313.0,54.8639,54.8797,54.8245,54.8482,108313.0
2015-12-03 14:55:00,69.62,69.75,69.61,69.74,124637.0,54.8561,54.9585,54.8482,54.9506,124637.0
2015-12-03 15:00:00,69.74,69.74,69.66,69.68,159314.0,54.9506,54.9506,54.8876,54.9033,159314.0
2015-12-03 15:05:00,69.68,69.69,69.57,69.57,86478.0,54.9033,54.9112,54.8167,54.8167,86478.0
2015-12-03 15:10:00,69.58,69.62,69.56,69.57,124196.0,54.8245,54.8561,54.8088,54.8167,124196.0
2015-12-03 15:15:00,69.58,69.6,69.49,69.52,184322.0,54.8245,54.8403,54.7536,54.7773,184322.0
2015-12-03 15:20:00,69.51,69.58,69.5,69.58,186156.0,54.7694,54.8245,54.7615,54.8245,186156.0
2015-12-03 15:25:00,69.57,69.58,69.51,69.55,162457.0,54.8167,54.8245,54.7694,54.8009,162457.0
2015-12-03 15:30:00,69.54,69.54,69.39,69.43,234721.0,54.793,54.793,54.6748,54.7063,234721.0
2015-12-03 15:35:00,69.43,69.58,69.39,69.56,167322.0,54.7063,54.8245,54.6748,54.8088,167322.0
2015-12-03 15:40:00,69.56,69.57,69.44,69.48,143170.0,54.8088,54.8167,54.7142,54.7457,143170.0
2015-12-03 15:45:00,69.48,69.52,69.37,69.51,318577.0,54.7457,54.7773,54.6591,54.7694,318577.0
2015-12-03 15:50:00,69.51,69.55,69.49,69.55,408404.0,54.7694,54.8009,54.7536,54.8009,408404.0
2015-12-03 15:55:00,69.55,69.68,69.54,69.67,416345.0,54.8009,54.9033,54.793,54.8954,416345.0
2015-12-04 09:30:00,69.36,69.46,69.11,69.34,152114.0,54.6512,54.73,54.4542,54.6354,152114.0
2015-12-04 09:35:00,69.34,69.4,68.88,68.99,121808.0,54.6354,54.6827,54.273,54.3597,121808.0
2015-12-04 09:40:00,69.0,69.25,68.8,69.23,113673.0,54.3675,54.5645,54.2099,54.5488,113673.0
2015-12-04 09:45:00,69.2,69.22,69.02,69.08,91483.0,54.5251,54.5409,54.3833,54.4306,91483.0
2015-12-04 09:50:00,69.08,69.45,69.06,69.28,77640.0,54.4306,54.7221,54.4148,54.5882,77640.0
2015-12-04 09:55:00,69.27,69.29,69.01,69.02,58435.0,54.5803,54.596,54.3754,54.3833,58435.0
2015-12-04 10:00:00,69.02,69.38,69.02,69.23,69943.0,54.3833,54.6669,54.3833,54.5488,69943.0
2015-12-04 10:05:00,69.23,69.24,68.93,68.95,83006.0,54.5488,54.5566,54.3124,54.3281,83006.0
2015-12-04 10:10:00,68.96,69.14,68.95,69.12,58402.0,54.336,54.4778,54.3281,54.4621,58402.0
2015-12-04 10:15:00,69.14,69.22,69.02,69.19,45590.0,54.4778,54.5409,54.3833,54.5172,45590.0
2015-12-04 10:20:00,69.2,69.25,69.14,69.25,44494.0,54.5251,54.5645,54.4778,54.5645,44494.0
2015-12-04 10:25:00,69.25,69.34,69.19,69.29,50822.0,54.5645,54.6354,54.5172,54.596,50822.0
2015-12-04 10:30:00,69.3,69.32,69.18,69.29,37422.0,54.6039,54.6197,54.5094,54.596,37422.0
2015-12-04 10:35:00,69.3,69.52,69.27,69.48,51159.0,54.6039,54.7773,54.5803,54.7457,51159.0
2015-12-04 10:40:00,69.48,69.49,69.35,69.42,56666.0,54.7457,54.7536,54.6433,54.6985,56666.0
2015-12-04 10:45:00,69.42,69.53,69.35,69.41,66493.0,54.6985,54.7851,54.6433,54.6906,66493.0
2015-12-04 10:50:00,69.42,69.42,69.25,69.38,50820.0,54.6985,54.6985,54.5645,54.6669,50820.0
2015-12-04 10:55:00,69.38,69.47,69.36,69.43,53685.0,54.6669,54.7379,54.6512,54.7063,53685.0
2015-12-04 11:00:00,69.42,69.53,69.36,69.38,58372.0,54.6985,54.7851,54.6512,54.6669,58372.0
2015-12-04 11:05:00,69.39,69.52,69.36,69.5,66086.0,54.6748,54.7773,54.6512,54.7615,66086.0
2015-12-04 11:10:00,69.5,69.55,69.45,69.48,58690.0,54.7615,54.8009,54.7221,54.7457,58690.0
2015-12-04 11:15:00,69.49,69.57,69.47,69.56,55872.0,54.7536,54.8167,54.7379,54.8088,55872.0
2015-12-04 11:20:00,69.57,69.61,69.55,69.57,46735.0,54.8167,54.8482,54.8009,54.8167,46735.0
2015-12-04 11:25:00,69.57,69.62,69.36,69.37,73271.0,54.8167,54.8561,54.6512,54.6591,73271.0
2015-12-04 11:30:00,69.38,69.44,69.34,69.4,46852.0,54.6669,54.7142,54.6354,54.6827,46852.0
2015-12-04 11:35:00,69.39,69.45,69.31,69.31,64661.0,54.6748,54.7221,54.6118,54.6118,64661.0
2015-12-04 11:40:00,69.3,69.3,69.17,69.23,49574.0,54.6039,54.6039,54.5015,54.5488,49574.0
2015-12-04 11:45:00,69.23,69.29,69.2,69.22,36928.0,54.5488,54.596,54.5251,54.5409,36928.0
2015-12-04 11:50:00,69.22,69.28,69.2,69.22,27839.0,54.5409,54.5882,54.5251,54.5409,27839.0
2015-12-04 11:55:00,69.21,69.3,69.2,69.22,28873.0,54.533,54.6039,54.5251,54.5409,28873.0
2015-12-04 12:00:00,69.21,69.24,69.19,69.22,32250.0,54.533,54.5566,54.5172,54.5409,32250.0
2015-12-04 12:05:00,69.21,69.35,69.21,69.33,35341.0,54.533,54.6433,54.533,54.6276,35341.0
2015-12-04 12:10:00,69.32,69.37,69.31,69.35,34380.0,54.6197,54.6591,54.6118,54.6433,34380.0
2015-12-04 12:15:00,69.35,69.37,69.31,69.32,52747.0,54.6433,54.6591,54.6118,54.6197,52747.0
2015-12-04 12:20:00,69.33,69.35,69.2,69.23,44797.0,54.6276,54.6433,54.5251,54.5488,44797.0
2015-12-04 12:25:00,69.23,69.27,69.2,69.22,35378.0,54.5488,54.5803,54.5251,54.5409,35378.0
2015-12-04 12:30:00,69.23,69.49,69.22,69.49,54219.0,54.5488,54.7536,54.5409,54.7536,54219.0
2015-12-04 12:35:00,69.48,69.54,69.4,69.51,52612.0,54.7457,54.793,54.6827,54.7694,52612.0
2015-12-04 12:40:00,69.53,69.62,69.52,69.59,58879.0,54.7851,54.8561,54.7773,54.8324,58879.0
2015-12-04 12:45:00,69.59,69.63,69.54,69.58,32901.0,54.8324,54.8639,54.793,54.8245,32901.0
2015-12-04 12:50:00,69.61,69.65,69.56,69.59,39782.0,54.8482,54.8797,54.8088,54.8324,39782.0
2015-12-04 12:55:00,69.58,69.65,69.52,69.64,31412.0,54.8245,54.8797,54.7773,54.8718,31412.0
2015-12-04 13:00:00,69.65,69.75,69.63,69.73,40857.0,54.8797,54.9585,54.8639,54.9427,40857.0
2015-12-04 13:05:00,69.74,69.82,69.7,69.81,60035.0,54.9506,55.0136,54.9191,55.0058,60035.0
2015-12-04 13:10:00,69.8,69.89,69.76,69.86,42779.0,54.9979,55.0688,54.9664,55.0452,42779.0
2015-12-04 13:15:00,69.86,69.95,69.84,69.9,43483.0,55.0452,55.1161,55.0294,55.0767,43483.0
2015-12-04 13:20:00,69.91,69.93,69.8,69.81,33416.0,55.0846,55.1003,54.9979,55.0058,33416.0
2015-12-04 13:25:00,69.81,69.84,69.78,69.84,20252.0,55.0058,55.0294,54.9821,55.0294,20252.0
2015-12-04 13:30:00,69.85,69.88,69.8,69.81,27357.0,55.0373,55.0609,54.9979,55.0058,27357.0
2015-12-04 13:35:00,69.81,69.83,69.76,69.79,22939.0,55.0058,55.0215,54.9664,54.99,22939.0
2015-12-04 13:40:00,69.79,69.8,69.75,69.78,24005.0,54.99,54.9979,54.9585,54.9821,24005.0
2015-12-04 13:45:00,69.78,69.79,69.68,69.75,41114.0,54.9821,54.99,54.9033,54.9585,41114.0
2015-12-04 13:50:00,69.75,69.91,69.74,69.91,39112.0,54.9585,55.0846,54.9506,55.0846,39112.0
2015-12-04 13:55:00,69.92,69.94,69.85,69.86,28154.0,55.0924,55.1082,55.0373,55.0452,28154.0
2015-12-04 14:00:00,69.86,69.87,69.81,69.86,24740.0,55.0452,55.053,55.0058,55.0452,24740.0
2015-12-04 14:05:00,69.86,69.87,69.84,69.87,41941.0,55.0452,55.053,55.0294,55.053,41941.0
2015-12-04 14:10:00,69.86,69.87,69.74,69.78,31870.0,55.0452,55.053,54.9506,54.9821,31870.0
2015-12-04 14:15:00,69.78,69.79,69.7,69.72,34536.0,54.9821,54.99,54.9191,54.9348,34536.0
2015-12-04 14:20:00,69.71,69.75,69.69,69.7,34431.0,54.927,54.9585,54.9112,54.9191,34431.0
2015-12-04 14:25:00,69.71,69.82,69.69,69.8,26997.0,54.927,55.0136,54.9112,54.9979,26997.0
2015-12-04 14:30:00,69.81,69.86,69.76,69.81,43907.0,55.0058,55.0452,54.9664,55.0058,43907.0
2015-12-04 14:35:00,69.82,69.91,69.8,69.8,30599.0,55.0136,55.0846,54.9979,54.9979,30599.0
2015-12-04 14:40:00,69.8,69.86,69.77,69.86,25452.0,54.9979,55.0452,54.9742,55.0452,25452.0
2015-12-04 14:45:00,69.87,69.94,69.86,69.9,32049.0,55.053,55.1082,55.0452,55.0767,32049.0
2015-12-04 14:50:00,69.89,69.93,69.87,69.9,34760.0,55.0688,55.1003,55.053,55.0767,34760.0
2015-12-04 14:55:00,69.91,69.97,69.89,69.92,52314.0,55.0846,55.1318,55.0688,55.0924,52314.0
2015-12-04 15:00:00,69.92,69.95,69.85,69.86,40674.0,55.0924,55.1161,55.0373,55.0452,40674.0
2015-12-04 15:05:00,69.86,70.0,69.84,69.99,40913.0,55.0452,55.1555,55.0294,55.1476,40913.0
2015-12-04 15:10:00,69.98,70.01,69.96,70.0,50124.0,55.1397,55.1633,55.124,55.1555,50124.0
2015-12-04 15:15:00,70.0,70.03,69.96,69.97,59141.0,55.1555,55.1791,55.124,55.1318,59141.0
2015-12-04 15:20:00,69.96,69.99,69.89,69.9,62915.0,55.124,55.1476,55.0688,55.0767,62915.0
2015-12-04 15:25:00,69.9,69.92,69.78,69.9,79156.0,55.0767,55.0924,54.9821,55.0767,79156.0
2015-12-04 15:30:00,69.9,69.95,69.85,69.87,61278.0,55.0767,55.1161,55.0373,55.053,61278.0
2015-12-04 15:35:00,69.88,69.89,69.77,69.86,82756.0,55.0609,55.0688,54.9742,55.0452,82756.0
2015-12-04 15:40:00,69.85,69.94,69.83,69.93,74864.0,55.0373,55.1082,55.0215,55.1003,74864.0
2015-12-04 15:45:00,69.93,69.93,69.85,69.88,133193.0,55.1003,55.1003,55.0373,55.0609,133193.0
2015-12-04 15:50:00,69.88,69.97,69.88,69.93,83180.0,55.0609,55.1318,55.0609,55.1003,83180.0
2015-12-04 15:55:00,69.93,69.99,69.92,69.97,300766.0,55.1003,55.1476,55.0924,55.1318,300766.0
2015-12-07 09:30:00,68.68,68.73,68.15,68.3,307835.0,54.1154,54.1548,53.6978,53.816,307835.0
2015-12-07 09:35:00,68.34,68.51,68.21,68.32,206175.0,53.8475,53.9814,53.7451,53.8317,206175.0
2015-12-07 09:40:00,68.33,68.57,68.2,68.27,212021.0,53.8396,54.0287,53.7372,53.7923,212021.0
2015-12-07 09:45:00,68.27,68.62,68.15,68.58,212928.0,53.7923,54.0681,53.6978,54.0366,212928.0
2015-12-07 09:50:00,68.57,68.64,68.47,68.48,99089.0,54.0287,54.0839,53.9499,53.9578,99089.0
2015-12-07 09:55:00,68.46,68.47,68.32,68.36,61804.0,53.942,53.9499,53.8317,53.8633,61804.0
2015-12-07 10:00:00,68.36,68.37,68.21,68.24,90922.0,53.8633,53.8711,53.7451,53.7687,90922.0
2015-12-07 10:05:00,68.24,68.26,68.11,68.14,169836.0,53.7687,53.7845,53.6663,53.6899,169836.0
2015-12-07 10:10:00,68.14,68.27,68.1,68.18,127579.0,53.6899,53.7923,53.6584,53.7214,127579.0
2015-12-07 10:15:00,68.17,68.37,68.17,68.35,80556.0,53.7135,53.8711,53.7135,53.8554,80556.0
2015-12-07 10:20:00,68.36,68.36,68.21,68.27,53040.0,53.8633,53.8633,53.7451,53.7923,53040.0
2015-12-07 10:25:00,68.26,68.31,68.19,68.25,78002.0,53.7845,53.8239,53.7293,53.7766,78002.0
2015-12-07 10:30:00,68.25,68.26,68.06,68.07,82514.0,53.7766,53.7845,53.6269,53.6348,82514.0
2015-12-07 10:35:00,68.08,68.2,68.05,68.16,81685.0,53.6426,53.7372,53.619,53.7057,81685.0
2015-12-07 10:40:00,68.16,68.16,68.01,68.01,54868.0,53.7057,53.7057,53.5875,53.5875,54868.0
2015-12-07 10:45:00,68.01,68.04,67.93,67.95,191505.0,53.5875,53.6111,53.5244,53.5402,191505.0
2015-12-07 10:50:00,67.94,67.99,67.89,67.99,83193.0,53.5323,53.5717,53.4929,53.5717,83193.0
2015-12-07 10:55:00,67.98,68.06,67.95,68.05,45606.0,53.5638,53.6269,53.5402,53.619,45606.0
2015-12-07 11:00:00,68.04,68.07,67.94,67.95,45479.0,53.6111,53.6348,53.5323,53.5402,45479.0
2015-12-07 11:05:00,67.95,68.01,67.9,67.95,55448.0,53.5402,53.5875,53.5008,53.5402,55448.0
2015-12-07 11:10:00,67.94,67.98,67.85,67.92,69035.0,53.5323,53.5638,53.4614,53.5166,69035.0
2015-12-07 11:15:00,67.92,67.93,67.81,67.82,80728.0,53.5166,53.5244,53.4299,53.4378,80728.0
2015-12-07 11:20:00,67.83,67.84,67.75,67.78,89768.0,53.4456,53.4535,53.3826,53.4063,89768.0
2015-12-07 11:25:00,67.77,67.8,67.72,67.73,103713.0,53.3984,53.422,53.359,53.3669,103713.0
2015-12-07 11:30:00,67.73,67.97,67.72,67.88,55314.0,53.3669,53.556,53.359,53.485,55314.0
2015-12-07 11:35:00,67.9,68.13,67.9,68.12,73053.0,53.5008,53.682,53.5008,53.6742,73053.0
2015-12-07 11:40:00,68.12,68.2,68.11,68.18,51962.0,53.6742,53.7372,53.6663,53.7214,51962.0
2015-12-07 11:45:00,68.17,68.18,68.04,68.13,45536.0,53.7135,53.7214,53.6111,53.682,45536.0
2015-12-07 11:50:00,68.13,68.24,68.12,68.22,42594.0,53.682,53.7687,53.6742,53.7529,42594.0
2015-12-07 11:55:00,68.23,68.35,68.21,68.33,58439.0,53.7608,53.8554,53.7451,53.8396,58439.0
2015-12-07 12:00:00,68.34,68.39,68.32,68.38,46006.0,53.8475,53.8869,53.8317,53.879,46006.0
2015-12-07 12:05:00,68.39,68.39,68.28,68.28,38947.0,53.8869,53.8869,53.8002,53.8002,38947.0
2015-12-07 12:10:00,68.28,68.31,68.24,68.29,33904.0,53.8002,53.8239,53.7687,53.8081,33904.0
2015-12-07 12:15:00,68.29,68.39,68.29,68.35,56200.0,53.8081,53.8869,53.8081,53.8554,56200.0
2015-12-07 12:20:00,68.35,68.36,68.25,68.31,27786.0,53.8554,53.8633,53.7766,53.8239,27786.0
2015-12-07 12:25:00,68.3,68.35,68.25,68.27,29097.0,53.816,53.8554,53.7766,53.7923,29097.0
2015-12-07 12:30:00,68.27,68.31,68.25,68.3,45691.0,53.7923,53.8239,53.7766,53.816,45691.0
2015-12-07 12:35:00,68.29,68.33,68.25,68.31,23280.0,53.8081,53.8396,53.7766,53.8239,23280.0
2015-12-07 12:40:00,68.32,68.32,68.14,68.14,36323.0,53.8317,53.8317,53.6899,53.6899,36323.0
2015-12-07 12:45:00,68.14,68.16,68.0,68.03,60082.0,53.6899,53.7057,53.5796,53.6032,60082.0
2015-12-07 12:50:00,68.04,68.05,67.91,67.91,71530.0,53.6111,53.619,53.5087,53.5087,71530.0
2015-12-07 12:55:00,67.9,68.06,67.87,68.06,36098.0,53.5008,53.6269,53.4772,53.6269,36098.0
2015-12-07 13:00:00,68.05,68.08,68.0,68.01,35184.0,53.619,53.6426,53.5796,53.5875,35184.0
2015-12-07 13:05:00,68.0,68.26,67.97,68.23,34973.0,53.5796,53.7845,53.556,53.7608,34973.0
2015-12-07 13:10:00,68.25,68.3,68.15,68.17,42354.0,53.7766,53.816,53.6978,53.7135,42354.0
2015-12-07 13:15:00,68.17,68.23,68.14,68.18,31273.0,53.7135,53.7608,53.6899,53.7214,31273.0
2015-12-07 13:20:00,68.19,68.19,68.13,68.15,34465.0,53.7293,53.7293,53.682,53.6978,34465.0
2015-12-07 13:25:00,68.15,68.2,68.1,68.17,30679.0,53.6978,53.7372,53.6584,53.7135,30679.0
2015-12-07 13:30:00,68.17,68.18,68.06,68.06,27808.0,53.7135,53.7214,53.6269,53.6269,27808.0
2015-12-07 13:35:00,68.08,68.14,68.04,68.11,36820.0,53.6426,53.6899,53.6111,53.6663,36820.0
2015-12-07 13:40:00,68.11,68.11,68.01,68.02,42518.0,53.6663,53.6663,53.5875,53.5954,42518.0
2015-12-07 13:45:00,68.03,68.03,67.96,67.98,50143.0,53.6032,53.6032,53.5481,53.5638,50143.0
2015-12-07 13:50:00,67.97,68.05,67.97,68.01,24854.0,53.556,53.619,53.556,53.5875,24854.0
2015-12-07 13:55:00,68.01,68.07,67.97,68.07,34797.0,53.5875,53.6348,53.556,53.6348,34797.0
2015-12-07 14:00:00,68.06,68.14,68.04,68.13,38860.0,53.6269,53.6899,53.6111,53.682,38860.0
2015-12-07 14:05:00,68.14,68.2,68.13,68.18,42802.0,53.6899,53.7372,53.682,53.7214,42802.0
2015-12-07 14:10:00,68.18,68.2,68.16,68.18,33170.0,53.7214,53.7372,53.7057,53.7214,33170.0
2015-12-07 14:15:00,68.19,68.2,68.17,68.19,44254.0,53.7293,53.7372,53.7135,53.7293,44254.0
2015-12-07 14:20:00,68.19,68.23,68.16,68.16,30011.0,53.7293,53.7608,53.7057,53.7057,30011.0
2015-12-07 14:25:00,68.15,68.22,68.14,68.2,32396.0,53.6978,53.7529,53.6899,53.7372,32396.0
2015-12-07 14:30:00,68.21,68.27,68.12,68.14,47812.0,53.7451,53.7923,53.6742,53.6899,47812.0
2015-12-07 14:35:00,68.15,68.22,68.15,68.17,37184.0,53.6978,53.7529,53.6978,53.7135,37184.0
2015-12-07 14:40:00,68.16,68.17,68.06,68.07,50099.0,53.7057,53.7135,53.6269,53.6348,50099.0
2015-12-07 14:45:00,68.07,68.15,68.06,68.14,45945.0,53.6348,53.6978,53.6269,53.6899,45945.0
2015-12-07 14:50:00,68.14,68.15,68.1,68.13,24877.0,53.6899,53.6978,53.6584,53.682,24877.0
2015-12-07 14:55:00,68.13,68.14,68.08,68.09,37793.0,53.682,53.6899,53.6426,53.6505,37793.0
2015-12-07 15:00:00,68.08,68.09,68.04,68.05,55759.0,53.6426,53.6505,53.6111,53.619,55759.0
2015-12-07 15:05:00,68.05,68.06,67.99,68.04,62833.0,53.619,53.6269,53.5717,53.6111,62833.0
2015-12-07 15:10:00,68.05,68.05,67.99,68.04,67753.0,53.619,53.619,53.5717,53.6111,67753.0
2015-12-07 15:15:00,68.04,68.13,68.01,68.13,49794.0,53.6111,53.682,53.5875,53.682,49794.0
2015-12-07 15:20:00,68.13,68.21,68.11,68.2,46960.0,53.682,53.7451,53.6663,53.7372,46960.0
2015-12-07 15:25:00,68.21,68.3,68.2,68.26,121753.0,53.7451,53.816,53.7372,53.7845,121753.0
2015-12-07 15:30:00,68.26,68.28,68.17,68.17,93563.0,53.7845,53.8002,53.7135,53.7135,93563.0
2015-12-07 15:35:00,68.18,68.24,68.18,68.22,120887.0,53.7214,53.7687,53.7214,53.7529,120887.0
2015-12-07 15:40:00,68.21,68.26,68.18,68.22,156540.0,53.7451,53.7845,53.7214,53.7529,156540.0
2015-12-07 15:45:00,68.23,68.34,68.22,68.32,151887.0,53.7608,53.8475,53.7529,53.8317,151887.0
2015-12-07 15:50:00,68.32,68.39,68.31,68.39,162359.0,53.8317,53.8869,53.8239,53.8869,162359.0
2015-12-07 15:55:00,68.39,68.4,68.29,68.36,234070.0,53.8869,53.8948,53.8081,53.8633,234070.0
2015-12-08 09:30:00,66.99,67.0,66.18,66.29,329287.0,52.7838,52.7917,52.1456,52.2322,329287.0
2015-12-08 09:35:00,66.3,66.65,66.18,66.55,225888.0,52.2401,52.5159,52.1456,52.4371,225888.0
2015-12-08 09:40:00,66.57,66.95,66.43,66.65,193425.0,52.4529,52.7523,52.3425,52.5159,193425.0
2015-12-08 09:45:00,66.66,67.04,66.66,66.76,192108.0,52.5238,52.8232,52.5238,52.6026,192108.0
2015-12-08 09:50:00,66.77,67.03,66.77,66.99,91139.0,52.6104,52.8153,52.6104,52.7838,91139.0
2015-12-08 09:55:00,67.0,67.0,66.55,66.59,77271.0,52.7917,52.7917,52.4371,52.4686,77271.0
2015-12-08 10:00:00,66.59,66.87,66.57,66.69,88740.0,52.4686,52.6892,52.4529,52.5474,88740.0
2015-12-08 10:05:00,66.7,66.77,66.54,66.58,91365.0,52.5553,52.6104,52.4292,52.4607,91365.0
2015-12-08 10:10:00,66.58,66.64,66.47,66.56,74059.0,52.4607,52.508,52.3741,52.445,74059.0
2015-12-08 10:15:00,66.55,66.71,66.45,66.47,54616.0,52.4371,52.5632,52.3583,52.3741,54616.0
2015-12-08 10:20:00,66.45,66.59,66.38,66.59,127069.0,52.3583,52.4686,52.3031,52.4686,127069.0
2015-12-08 10:25:00,66.57,66.69,66.54,66.63,69824.0,52.4529,52.5474,52.4292,52.5001,69824.0
2015-12-08 10:30:00,66.6,66.69,66.54,66.66,76923.0,52.4765,52.5474,52.4292,52.5238,76923.0
2015-12-08 10:35:00,66.66,66.73,66.55,66.65,140159.0,52.5238,52.5789,52.4371,52.5159,140159.0
2015-12-08 10:40:00,66.65,66.77,66.6,66.6,70774.0,52.5159,52.6104,52.4765,52.4765,70774.0
2015-12-08 10:45:00,66.62,66.71,66.61,66.67,87567.0,52.4922,52.5632,52.4844,52.5316,87567.0
2015-12-08 10:50:00,66.67,66.97,66.64,66.85,202858.0,52.5316,52.768,52.508,52.6735,202858.0
2015-12-08 10:55:00,66.85,67.01,66.79,67.0,70282.0,52.6735,52.7995,52.6262,52.7917,70282.0
2015-12-08 11:00:00,67.0,67.14,66.95,67.08,138303.0,52.7917,52.902,52.7523,52.8547,138303.0
2015-12-08 11:05:00,67.05,67.16,66.98,67.08,77379.0,52.8311,52.9177,52.7759,52.8547,77379.0
2015-12-08 11:10:00,67.08,67.12,66.88,66.94,43077.0,52.8547,52.8862,52.6971,52.7444,43077.0
2015-12-08 11:15:00,66.94,66.94,66.77,66.86,32960.0,52.7444,52.7444,52.6104,52.6814,32960.0
2015-12-08 11:20:00,66.87,66.93,66.72,66.77,67727.0,52.6892,52.7365,52.571,52.6104,67727.0
2015-12-08 11:25:00,66.77,66.78,66.62,66.66,59020.0,52.6104,52.6183,52.4922,52.5238,59020.0
2015-12-08 11:30:00,66.67,66.68,66.53,66.59,72663.0,52.5316,52.5395,52.4213,52.4686,72663.0
2015-12-08 11:35:00,66.6,66.65,66.57,66.62,50213.0,52.4765,52.5159,52.4529,52.4922,50213.0
2015-12-08 11:40:00,66.61,66.77,66.61,66.76,25316.0,52.4844,52.6104,52.4844,52.6026,25316.0
2015-12-08 11:45:00,66.75,66.76,66.66,66.67,27078.0,52.5947,52.6026,52.5238,52.5316,27078.0
2015-12-08 11:50:00,66.67,66.74,66.62,66.71,46785.0,52.5316,52.5868,52.4922,52.5632,46785.0
2015-12-08 11:55:00,66.71,66.82,66.69,66.8,22033.0,52.5632,52.6498,52.5474,52.6341,22033.0
2015-12-08 12:00:00,66.8,66.84,66.72,66.74,27429.0,52.6341,52.6656,52.571,52.5868,27429.0
2015-12-08 12:05:00,66.73,66.8,66.71,66.8,21766.0,52.5789,52.6341,52.5632,52.6341,21766.0
2015-12-08 12:10:00,66.79,66.79,66.67,66.7,24350.0,52.6262,52.6262,52.5316,52.5553,24350.0
2015-12-08 12:15:00,66.68,66.71,66.62,66.63,21331.0,52.5395,52.5632,52.4922,52.5001,21331.0
2015-12-08 12:20:00,66.63,66.67,66.63,66.67,22365.0,52.5001,52.5316,52.5001,52.5316,22365.0
2015-12-08 12:25:00,66.67,66.78,66.66,66.74,22373.0,52.5316,52.6183,52.5238,52.5868,22373.0
2015-12-08 12:30:00,66.74,66.75,66.66,66.66,26413.0,52.5868,52.5947,52.5238,52.5238,26413.0
2015-12-08 12:35:00,66.65,66.67,66.62,66.64,24792.0,52.5159,52.5316,52.4922,52.508,24792.0
2015-12-08 12:40:00,66.64,66.66,66.62,66.65,26503.0,52.508,52.5238,52.4922,52.5159,26503.0
2015-12-08 12:45:00,66.65,66.68,66.58,66.59,24118.0,52.5159,52.5395,52.4607,52.4686,24118.0
2015-12-08 12:50:00,66.6,66.67,66.57,66.65,32335.0,52.4765,52.5316,52.4529,52.5159,32335.0
2015-12-08 12:55:00,66.64,66.66,66.61,66.64,44595.0,52.508,52.5238,52.4844,52.508,44595.0
2015-12-08 13:00:00,66.64,66.74,66.64,66.71,37333.0,52.508,52.5868,52.508,52.5632,37333.0
2015-12-08 13:05:00,66.71,66.75,66.67,66.7,32569.0,52.5632,52.5947,52.5316,52.5553,32569.0
2015-12-08 13:10:00,66.7,66.73,66.58,66.63,46630.0,52.5553,52.5789,52.4607,52.5001,46630.0
2015-12-08 13:15:00,66.62,66.63,66.51,66.51,62892.0,52.4922,52.5001,52.4056,52.4056,62892.0
2015-12-08 13:20:00,66.51,66.51,66.36,66.45,97864.0,52.4056,52.4056,52.2874,52.3583,97864.0
2015-12-08 13:25:00,66.44,66.58,66.44,66.58,30555.0,52.3504,52.4607,52.3504,52.4607,30555.0
2015-12-08 13:30:00,66.59,66.68,66.58,66.65,41778.0,52.4686,52.5395,52.4607,52.5159,41778.0
2015-12-08 13:35:00,66.65,66.69,66.63,66.65,32955.0,52.5159,52.5474,52.5001,52.5159,32955.0
2015-12-08 13:40:00,66.66,66.77,66.65,66.77,35904.0,52.5238,52.6104,52.5159,52.6104,35904.0
2015-12-08 13:45:00,66.76,66.81,66.66,66.69,56304.0,52.6026,52.642,52.5238,52.5474,56304.0
2015-12-08 13:50:00,66.68,66.69,66.61,66.68,38902.0,52.5395,52.5474,52.4844,52.5395,38902.0
2015-12-08 13:55:00,66.68,66.69,66.58,66.63,46077.0,52.5395,52.5474,52.4607,52.5001,46077.0
2015-12-08 14:00:00,66.63,66.75,66.63,66.73,28144.0,52.5001,52.5947,52.5001,52.5789,28144.0
2015-12-08 14:05:00,66.73,66.87,66.73,66.87,38838.0,52.5789,52.6892,52.5789,52.6892,38838.0
2015-12-08 14:10:00,66.86,66.86,66.73,66.74,46329.0,52.6814,52.6814,52.5789,52.5868,46329.0
2015-12-08 14:15:00,66.75,66.76,66.66,66.71,31152.0,52.5947,52.6026,52.5238,52.5632,31152.0
2015-12-08 14:20:00,66.71,66.74,66.65,66.67,34614.0,52.5632,52.5868,52.5159,52.5316,34614.0
2015-12-08 14:25:00,66.66,66.67,66.61,66.62,27187.0,52.5238,52.5316,52.4844,52.4922,27187.0
2015-12-08 14:30:00,66.61,66.69,66.6,66.61,33166.0,52.4844,52.5474,52.4765,52.4844,33166.0
2015-12-08 14:35:00,66.61,66.65,66.56,66.59,30720.0,52.4844,52.5159,52.445,52.4686,30720.0
2015-12-08 14:40:00,66.58,66.59,66.53,66.56,41337.0,52.4607,52.4686,52.4213,52.445,41337.0
2015-12-08 14:45:00,66.55,66.63,66.55,66.61,47999.0,52.4371,52.5001,52.4371,52.4844,47999.0
2015-12-08 14:50:00,66.61,66.65,66.6,66.64,43169.0,52.4844,52.5159,52.4765,52.508,43169.0
2015-12-08 14:55:00,66.63,66.64,66.52,66.53,57077.0,52.5001,52.508,52.4135,52.4213,57077.0
2015-12-08 15:00:00,66.52,66.54,66.44,66.49,66226.0,52.4135,52.4292,52.3504,52.3898,66226.0
2015-12-08 15:05:00,66.49,66.51,66.45,66.51,67672.0,52.3898,52.4056,52.3583,52.4056,67672.0
2015-12-08 15:10:00,66.5,66.53,66.44,66.44,90888.0,52.3977,52.4213,52.3504,52.3504,90888.0
2015-12-08 15:15:00,66.43,66.49,66.42,66.44,70281.0,52.3425,52.3898,52.3347,52.3504,70281.0
2015-12-08 15:20:00,66.43,66.55,66.4,66.52,84653.0,52.3425,52.4371,52.3189,52.4135,84653.0
2015-12-08 15:25:00,66.53,66.53,66.41,66.44,126451.0,52.4213,52.4213,52.3268,52.3504,126451.0
2015-12-08 15:30:00,66.43,66.55,66.38,66.55,114234.0,52.3425,52.4371,52.3031,52.4371,114234.0
2015-12-08 15:35:00,66.54,66.59,66.48,66.55,110776.0,52.4292,52.4686,52.3819,52.4371,110776.0
2015-12-08 15:40:00,66.55,66.55,66.45,66.53,140948.0,52.4371,52.4371,52.3583,52.4213,140948.0
2015-12-08 15:45:00,66.53,66.63,66.52,66.61,129024.0,52.4213,52.5001,52.4135,52.4844,129024.0
2015-12-08 15:50:00,66.6,66.68,66.57,66.6,163657.0,52.4765,52.5395,52.4529,52.4765,163657.0
2015-12-08 15:55:00,66.6,66.61,66.5,66.54,297329.0,52.4765,52.4844,52.3977,52.4292,297329.0
2015-12-09 09:30:00,66.3,66.47,66.05,66.23,231175.0,52.2401,52.3741,52.0431,52.185,231175.0
2015-12-09 09:35:00,66.23,66.56,66.07,66.56,301346.0,52.185,52.445,52.0589,52.445,301346.0
2015-12-09 09:40:00,66.56,66.66,66.22,66.27,343162.0,52.445,52.5238,52.1771,52.2165,343162.0
2015-12-09 09:45:00,66.26,66.44,66.25,66.43,145635.0,52.2086,52.3504,52.2007,52.3425,145635.0
2015-12-09 09:50:00,66.43,66.52,66.27,66.27,169956.0,52.3425,52.4135,52.2165,52.2165,169956.0
2015-12-09 09:55:00,66.27,66.56,66.26,66.3,141220.0,52.2165,52.445,52.2086,52.2401,141220.0
2015-12-09 10:00:00,66.3,66.47,66.27,66.34,208571.0,52.2401,52.3741,52.2165,52.2716,208571.0
2015-12-09 10:05:00,66.34,66.44,66.28,66.37,157127.0,52.2716,52.3504,52.2243,52.2953,157127.0
2015-12-09 10:10:00,66.39,66.48,66.34,66.46,231641.0,52.311,52.3819,52.2716,52.3662,231641.0
2015-12-09 10:15:00,66.48,66.59,66.39,66.51,129468.0,52.3819,52.4686,52.311,52.4056,129468.0
2015-12-09 10:20:00,66.51,66.54,66.4,66.42,47127.0,52.4056,52.4292,52.3189,52.3347,47127.0
2015-12-09 10:25:00,66.42,66.49,66.37,66.38,85462.0,52.3347,52.3898,52.2953,52.3031,85462.0
2015-12-09 10:30:00,66.38,66.87,66.38,66.81,212150.0,52.3031,52.6892,52.3031,52.642,212150.0
2015-12-09 10:35:00,66.81,66.88,66.76,66.84,118713.0,52.642,52.6971,52.6026,52.6656,118713.0
2015-12-09 10:40:00,66.85,66.94,66.75,66.91,106670.0,52.6735,52.7444,52.5947,52.7207,106670.0
2015-12-09 10:45:00,66.89,67.02,66.88,66.92,97266.0,52.705,52.8074,52.6971,52.7286,97266.0
2015-12-09 10:50:00,66.91,66.91,66.69,66.71,85897.0,52.7207,52.7207,52.5474,52.5632,85897.0
2015-12-09 10:55:00,66.73,66.81,66.73,66.77,31572.0,52.5789,52.642,52.5789,52.6104,31572.0
2015-12-09 11:00:00,66.79,66.86,66.69,66.72,69919.0,52.6262,52.6814,52.5474,52.571,69919.0
2015-12-09 11:05:00,66.7,66.77,66.66,66.69,78816.0,52.5553,52.6104,52.5238,52.5474,78816.0
2015-12-09 11:10:00,66.71,66.76,66.62,66.72,106734.0,52.5632,52.6026,52.4922,52.571,106734.0
2015-12-09 11:15:00,66.71,66.76,66.49,66.52,84386.0,52.5632,52.6026,52.3898,52.4135,84386.0
2015-12-09 11:20:00,66.53,66.54,66.41,66.45,43831.0,52.4213,52.4292,52.3268,52.3583,43831.0
2015-12-09 11:25:00,66.45,66.46,66.38,66.42,43711.0,52.3583,52.3662,52.3031,52.3347,43711.0
2015-12-09 11:30:00,66.44,66.55,66.26,66.27,93023.0,52.3504,52.4371,52.2086,52.2165,93023.0
2015-12-09 11:35:00,66.27,66.28,66.12,66.2,146380.0,52.2165,52.2243,52.0983,52.1613,146380.0
2015-12-09 11:40:00,66.2,66.23,65.88,65.91,150530.0,52.1613,52.185,51.9092,51.9328,150530.0
2015-12-09 11:45:00,65.9,65.97,65.8,65.9,71107.0,51.9249,51.9801,51.8461,51.9249,71107.0
2015-12-09 11:50:00,65.9,66.0,65.88,65.99,39890.0,51.9249,52.0037,51.9092,51.9958,39890.0
2015-12-09 11:55:00,65.99,66.01,65.89,65.99,65849.0,51.9958,52.0116,51.9171,51.9958,65849.0
2015-12-09 12:00:00,65.98,66.1,65.96,65.98,59914.0,51.988,52.0825,51.9722,51.988,59914.0
2015-12-09 12:05:00,65.99,66.06,65.93,66.01,59973.0,51.9958,52.051,51.9486,52.0116,59973.0
2015-12-09 12:10:00,66.0,66.1,65.97,66.01,74466.0,52.0037,52.0825,51.9801,52.0116,74466.0
2015-12-09 12:15:00,66.0,66.05,65.91,65.94,97693.0,52.0037,52.0431,51.9328,51.9565,97693.0
2015-12-09 12:20:00,65.94,65.95,65.68,65.77,97601.0,51.9565,51.9643,51.7516,51.8225,97601.0
2015-12-09 12:25:00,65.77,65.77,65.58,65.61,72093.0,51.8225,51.8225,51.6728,51.6964,72093.0
2015-12-09 12:30:00,65.6,65.61,65.5,65.55,92772.0,51.6886,51.6964,51.6098,51.6492,92772.0
2015-12-09 12:35:00,65.55,65.59,65.41,65.42,78241.0,51.6492,51.6807,51.5388,51.5467,78241.0
2015-12-09 12:40:00,65.43,65.44,65.16,65.35,108193.0,51.5546,51.5625,51.3419,51.4916,108193.0
2015-12-09 12:45:00,65.35,65.44,65.33,65.41,44297.0,51.4916,51.5625,51.4758,51.5388,44297.0
2015-12-09 12:50:00,65.41,65.49,65.39,65.4,83760.0,51.5388,51.6019,51.5231,51.531,83760.0
2015-12-09 12:55:00,65.39,65.4,65.27,65.33,51060.0,51.5231,51.531,51.4285,51.4758,51060.0
2015-12-09 13:00:00,65.31,65.56,65.28,65.48,78687.0,51.4601,51.657,51.4364,51.594,78687.0
2015-12-09 13:05:00,65.46,65.46,65.25,65.37,65616.0,51.5782,51.5782,51.4128,51.5073,65616.0
2015-12-09 13:10:00,65.37,65.52,65.34,65.44,42060.0,51.5073,51.6255,51.4837,51.5625,42060.0
2015-12-09 13:15:00,65.43,65.52,65.36,65.37,61669.0,51.5546,51.6255,51.4994,51.5073,61669.0
2015-12-09 13:20:00,65.37,65.41,65.25,65.34,66559.0,51.5073,51.5388,51.4128,51.4837,66559.0
2015-12-09 13:25:00,65.33,65.38,65.28,65.38,87457.0,51.4758,51.5152,51.4364,51.5152,87457.0
2015-12-09 13:30:00,65.38,65.49,65.33,65.48,56829.0,51.5152,51.6019,51.4758,51.594,56829.0
2015-12-09 13:35:00,65.48,65.55,65.46,65.53,32580.0,51.594,51.6492,51.5782,51.6334,32580.0
2015-12-09 13:40:00,65.53,65.61,65.48,65.48,40788.0,51.6334,51.6964,51.594,51.594,40788.0
2015-12-09 13:45:00,65.47,65.63,65.45,65.62,36149.0,51.5861,51.7122,51.5704,51.7043,36149.0
2015-12-09 13:50:00,65.62,65.75,65.6,65.73,39001.0,51.7043,51.8067,51.6886,51.791,39001.0
2015-12-09 13:55:00,65.72,65.75,65.6,65.62,50728.0,51.7831,51.8067,51.6886,51.7043,50728.0
2015-12-09 14:00:00,65.6,65.66,65.57,65.59,34465.0,51.6886,51.7358,51.6649,51.6807,34465.0
2015-12-09 14:05:00,65.59,65.6,65.53,65.59,47805.0,51.6807,51.6886,51.6334,51.6807,47805.0
2015-12-09 14:10:00,65.57,65.68,65.57,65.61,31013.0,51.6649,51.7516,51.6649,51.6964,31013.0
2015-12-09 14:15:00,65.62,65.67,65.55,65.57,31102.0,51.7043,51.7437,51.6492,51.6649,31102.0
2015-12-09 14:20:00,65.57,65.59,65.51,65.56,36960.0,51.6649,51.6807,51.6176,51.657,36960.0
2015-12-09 14:25:00,65.54,65.62,65.53,65.58,36478.0,51.6413,51.7043,51.6334,51.6728,36478.0
2015-12-09 14:30:00,65.58,65.72,65.57,65.66,40164.0,51.6728,51.7831,51.6649,51.7358,40164.0
2015-12-09 14:35:00,65.66,65.82,65.64,65.81,62913.0,51.7358,51.8619,51.7201,51.854,62913.0
2015-12-09 14:40:00,65.8,65.88,65.75,65.77,68144.0,51.8461,51.9092,51.8067,51.8225,68144.0
2015-12-09 14:45:00,65.77,65.78,65.72,65.78,40238.0,51.8225,51.8304,51.7831,51.8304,40238.0
2015-12-09 14:50:00,65.77,65.84,65.74,65.83,64318.0,51.8225,51.8777,51.7989,51.8698,64318.0
2015-12-09 14:55:00,65.85,65.86,65.76,65.77,41081.0,51.8855,51.8934,51.8146,51.8225,41081.0
2015-12-09 15:00:00,65.76,65.9,65.75,65.89,62276.0,51.8146,51.9249,51.8067,51.9171,62276.0
2015-12-09 15:05:00,65.89,65.9,65.8,65.87,70117.0,51.9171,51.9249,51.8461,51.9013,70117.0
2015-12-09 15:10:00,65.87,65.92,65.82,65.86,61183.0,51.9013,51.9407,51.8619,51.8934,61183.0
2015-12-09 15:15:00,65.87,65.89,65.84,65.84,95452.0,51.9013,51.9171,51.8777,51.8777,95452.0
2015-12-09 15:20:00,65.85,66.09,65.85,66.07,136008.0,51.8855,52.0746,51.8855,52.0589,136008.0
2015-12-09 15:25:00,66.06,66.13,65.98,65.99,70890.0,52.051,52.1062,51.988,51.9958,70890.0
2015-12-09 15:30:00,65.99,66.17,65.99,66.09,83122.0,51.9958,52.1377,51.9958,52.0746,83122.0
2015-12-09 15:35:00,66.09,66.21,66.04,66.05,112956.0,52.0746,52.1692,52.0352,52.0431,112956.0
2015-12-09 15:40:00,66.05,66.12,66.0,66.04,115531.0,52.0431,52.0983,52.0037,52.0352,115531.0
2015-12-09 15:45:00,66.04,66.04,65.9,65.92,154447.0,52.0352,52.0352,51.9249,51.9407,154447.0
2015-12-09 15:50:00,65.92,65.97,65.88,65.96,179582.0,51.9407,51.9801,51.9092,51.9722,179582.0
2015-12-09 15:55:00,65.96,65.99,65.88,65.92,443375.0,51.9722,51.9958,51.9092,51.9407,443375.0
2015-12-10 09:30:00,65.98,66.33,65.91,66.14,163255.0,51.988,52.2637,51.9328,52.114,163255.0
2015-12-10 09:35:00,66.14,66.5,66.04,66.41,71986.0,52.114,52.3977,52.0352,52.3268,71986.0
2015-12-10 09:40:00,66.41,66.63,66.38,66.59,79195.0,52.3268,52.5001,52.3031,52.4686,79195.0
2015-12-10 09:45:00,66.59,66.82,66.47,66.71,125484.0,52.4686,52.6498,52.3741,52.5632,125484.0
2015-12-10 09:50:00,66.7,66.8,66.52,66.55,65192.0,52.5553,52.6341,52.4135,52.4371,65192.0
2015-12-10 09:55:00,66.54,66.61,66.43,66.57,71422.0,52.4292,52.4844,52.3425,52.4529,71422.0
2015-12-10 10:00:00,66.59,66.8,66.57,66.74,103719.0,52.4686,52.6341,52.4529,52.5868,103719.0
2015-12-10 10:05:00,66.75,66.86,66.7,66.72,101560.0,52.5947,52.6814,52.5553,52.571,101560.0
2015-12-10 10:10:00,66.72,66.73,66.51,66.59,49379.0,52.571,52.5789,52.4056,52.4686,49379.0
2015-12-10 10:15:00,66.57,66.61,66.46,66.49,75683.0,52.4529,52.4844,52.3662,52.3898,75683.0
2015-12-10 10:20:00,66.47,66.64,66.47,66.61,46041.0,52.3741,52.508,52.3741,52.4844,46041.0
2015-12-10 10:25:00,66.63,66.75,66.58,66.65,78726.0,52.5001,52.5947,52.4607,52.5159,78726.0
2015-12-10 10:30:00,66.63,66.78,66.58,66.59,50160.0,52.5001,52.6183,52.4607,52.4686,50160.0
2015-12-10 10:35:00,66.6,66.8,66.55,66.78,82293.0,52.4765,52.6341,52.4371,52.6183,82293.0
2015-12-10 10:40:00,66.76,67.02,66.71,67.0,87584.0,52.6026,52.8074,52.5632,52.7917,87584.0
2015-12-10 10:45:00,67.0,67.02,66.93,66.97,96972.0,52.7917,52.8074,52.7365,52.768,96972.0
2015-12-10 10:50:00,66.97,67.05,66.94,67.04,70259.0,52.768,52.8311,52.7444,52.8232,70259.0
2015-12-10 10:55:00,67.03,67.09,66.95,67.03,91079.0,52.8153,52.8626,52.7523,52.8153,91079.0
2015-12-10 11:00:00,67.04,67.05,66.96,67.01,47613.0,52.8232,52.8311,52.7601,52.7995,47613.0
2015-12-10 11:05:00,67.02,67.04,66.96,66.99,110333.0,52.8074,52.8232,52.7601,52.7838,110333.0
2015-12-10 11:10:00,66.98,67.07,66.96,66.99,40427.0,52.7759,52.8468,52.7601,52.7838,40427.0
2015-12-10 11:15:00,66.99,67.07,66.98,67.03,45186.0,52.7838,52.8468,52.7759,52.8153,45186.0
2015-12-10 11:20:00,67.03,67.08,66.99,67.01,34725.0,52.8153,52.8547,52.7838,52.7995,34725.0
2015-12-10 11:25:00,67.01,67.05,66.98,66.98,47693.0,52.7995,52.8311,52.7759,52.7759,47693.0
2015-12-10 11:30:00,66.98,66.98,66.71,66.76,134187.0,52.7759,52.7759,52.5632,52.6026,134187.0
2015-12-10 11:35:00,66.76,66.78,66.65,66.7,43826.0,52.6026,52.6183,52.5159,52.5553,43826.0
2015-12-10 11:40:00,66.69,66.72,66.6,66.61,30207.0,52.5474,52.571,52.4765,52.4844,30207.0
2015-12-10 11:45:00,66.6,66.69,66.58,66.63,50064.0,52.4765,52.5474,52.4607,52.5001,50064.0
2015-12-10 11:50:00,66.63,66.63,66.52,66.57,52565.0,52.5001,52.5001,52.4135,52.4529,52565.0
2015-12-10 11:55:00,66.56,66.64,66.55,66.62,31991.0,52.445,52.508,52.4371,52.4922,31991.0
2015-12-10 12:00:00,66.61,66.66,66.57,66.64,35200.0,52.4844,52.5238,52.4529,52.508,35200.0
2015-12-10 12:05:00,66.65,66.69,66.48,66.54,52760.0,52.5159,52.5474,52.3819,52.4292,52760.0
2015-12-10 12:10:00,66.55,66.56,66.43,66.48,41449.0,52.4371,52.445,52.3425,52.3819,41449.0
2015-12-10 12:15:00,66.49,66.56,66.39,66.41,30397.0,52.3898,52.445,52.311,52.3268,30397.0
2015-12-10 12:20:00,66.41,66.55,66.4,66.49,24732.0,52.3268,52.4371,52.3189,52.3898,24732.0
2015-12-10 12:25:00,66.48,66.62,66.48,66.62,26669.0,52.3819,52.4922,52.3819,52.4922,26669.0
2015-12-10 12:30:00,66.61,66.65,66.46,66.49,50193.0,52.4844,52.5159,52.3662,52.3898,50193.0
2015-12-10 12:35:00,66.49,66.55,66.37,66.4,36912.0,52.3898,52.4371,52.2953,52.3189,36912.0
2015-12-10 12:40:00,66.41,66.42,66.32,66.37,53657.0,52.3268,52.3347,52.2559,52.2953,53657.0
2015-12-10 12:45:00,66.36,66.39,66.28,66.36,68553.0,52.2874,52.311,52.2243,52.2874,68553.0
2015-12-10 12:50:00,66.36,66.37,66.26,66.36,40180.0,52.2874,52.2953,52.2086,52.2874,40180.0
2015-12-10 12:55:00,66.35,66.49,66.34,66.47,73718.0,52.2795,52.3898,52.2716,52.3741,73718.0
2015-12-10 13:00:00,66.48,66.49,66.39,66.4,43163.0,52.3819,52.3898,52.311,52.3189,43163.0
2015-12-10 13:05:00,66.4,66.44,66.35,66.43,36004.0,52.3189,52.3504,52.2795,52.3425,36004.0
2015-12-10 13:10:00,66.44,66.46,66.34,66.37,23622.0,52.3504,52.3662,52.2716,52.2953,23622.0
2015-12-10 13:15:00,66.37,66.4,66.32,66.38,33329.0,52.2953,52.3189,52.2559,52.3031,33329.0
2015-12-10 13:20:00,66.38,66.47,66.38,66.41,37206.0,52.3031,52.3741,52.3031,52.3268,37206.0
2015-12-10 13:25:00,66.41,66.42,66.33,66.36,22243.0,52.3268,52.3347,52.2637,52.2874,22243.0
2015-12-10 13:30:00,66.37,66.45,66.36,66.39,26115.0,52.2953,52.3583,52.2874,52.311,26115.0
2015-12-10 13:35:00,66.4,66.45,66.34,66.42,32139.0,52.3189,52.3583,52.2716,52.3347,32139.0
2015-12-10 13:40:00,66.42,66.45,66.35,66.45,32047.0,52.3347,52.3583,52.2795,52.3583,32047.0
2015-12-10 13:45:00,66.44,66.51,66.4,66.45,54391.0,52.3504,52.4056,52.3189,52.3583,54391.0
2015-12-10 13:50:00,66.45,66.52,66.4,66.44,76317.0,52.3583,52.4135,52.3189,52.3504,76317.0
2015-12-10 13:55:00,66.44,66.46,66.39,66.41,39665.0,52.3504,52.3662,52.311,52.3268,39665.0
2015-12-10 14:00:00,66.41,66.42,66.36,66.39,29970.0,52.3268,52.3347,52.2874,52.311,29970.0
2015-12-10 14:05:00,66.39,66.4,66.35,66.39,43769.0,52.311,52.3189,52.2795,52.311,43769.0
2015-12-10 14:10:00,66.39,66.4,66.32,66.33,30034.0,52.311,52.3189,52.2559,52.2637,30034.0
2015-12-10 14:15:00,66.33,66.47,66.33,66.42,63881.0,52.2637,52.3741,52.2637,52.3347,63881.0
2015-12-10 14:20:00,66.42,66.46,66.39,66.44,41380.0,52.3347,52.3662,52.311,52.3504,41380.0
2015-12-10 14:25:00,66.45,66.66,66.45,66.66,46775.0,52.3583,52.5238,52.3583,52.5238,46775.0
2015-12-10 14:30:00,66.67,66.7,66.6,66.64,51574.0,52.5316,52.5553,52.4765,52.508,51574.0
2015-12-10 14:35:00,66.65,66.69,66.61,66.67,75713.0,52.5159,52.5474,52.4844,52.5316,75713.0
2015-12-10 14:40:00,66.68,66.76,66.67,66.69,43827.0,52.5395,52.6026,52.5316,52.5474,43827.0
2015-12-10 14:45:00,66.69,66.7,66.6,66.62,43313.0,52.5474,52.5553,52.4765,52.4922,43313.0
2015-12-10 14:50:00,66.62,66.62,66.49,66.54,34825.0,52.4922,52.4922,52.3898,52.4292,34825.0
2015-12-10 14:55:00,66.53,66.55,66.5,66.52,53081.0,52.4213,52.4371,52.3977,52.4135,53081.0
2015-12-10 15:00:00,66.53,66.56,66.45,66.47,81565.0,52.4213,52.445,52.3583,52.3741,81565.0
2015-12-10 15:05:00,66.46,66.49,66.42,66.47,41231.0,52.3662,52.3898,52.3347,52.3741,41231.0
2015-12-10 15:10:00,66.47,66.53,66.42,66.44,67944.0,52.3741,52.4213,52.3347,52.3504,67944.0
2015-12-10 15:15:00,66.44,66.58,66.44,66.47,89200.0,52.3504,52.4607,52.3504,52.3741,89200.0
2015-12-10 15:20:00,66.49,66.51,66.44,66.46,66904.0,52.3898,52.4056,52.3504,52.3662,66904.0
2015-12-10 15:25:00,66.45,66.53,66.38,66.52,63162.0,52.3583,52.4213,52.3031,52.4135,63162.0
2015-12-10 15:30:00,66.53,66.54,66.43,66.45,58727.0,52.4213,52.4292,52.3425,52.3583,58727.0
2015-12-10 15:35:00,66.44,66.44,66.32,66.38,91301.0,52.3504,52.3504,52.2559,52.3031,91301.0
2015-12-10 15:40:00,66.38,66.46,66.36,66.42,116027.0,52.3031,52.3662,52.2874,52.3347,116027.0
2015-12-10 15:45:00,66.43,66.5,66.32,66.37,105216.0,52.3425,52.3977,52.2559,52.2953,105216.0
2015-12-10 15:50:00,66.36,66.36,66.26,66.28,106684.0,52.2874,52.2874,52.2086,52.2243,106684.0
2015-12-10 15:55:00,66.28,66.42,66.23,66.38,154165.0,52.2243,52.3347,52.185,52.3031,154165.0
2015-12-11 09:30:00,65.38,65.44,65.25,65.3,203584.0,51.5152,51.5625,51.4128,51.4522,203584.0
2015-12-11 09:35:00,65.3,65.36,64.92,65.11,303171.0,51.4522,51.4994,51.1528,51.3025,303171.0
2015-12-11 09:40:00,65.09,65.22,64.94,64.98,163263.0,51.2867,51.3891,51.1685,51.2,163263.0
2015-12-11 09:45:00,64.98,64.98,64.65,64.65,143662.0,51.2,51.2,50.94,50.94,143662.0
2015-12-11 09:50:00,64.65,64.66,64.48,64.61,177811.0,50.94,50.9479,50.8061,50.9085,177811.0
2015-12-11 09:55:00,64.61,64.84,64.5,64.74,186507.0,50.9085,51.0897,50.8218,51.0109,186507.0
2015-12-11 10:00:00,64.75,65.06,64.56,65.06,207326.0,51.0188,51.2631,50.8691,51.2631,207326.0
2015-12-11 10:05:00,65.07,65.22,64.97,65.14,150648.0,51.2709,51.3891,51.1922,51.3261,150648.0
2015-12-11 10:10:00,65.15,65.51,65.14,65.51,135942.0,51.334,51.6176,51.3261,51.6176,135942.0
2015-12-11 10:15:00,65.49,65.7,65.42,65.63,195951.0,51.6019,51.7673,51.5467,51.7122,195951.0
2015-12-11 10:20:00,65.62,65.64,65.42,65.6,95566.0,51.7043,51.7201,51.5467,51.6886,95566.0
2015-12-11 10:25:00,65.59,66.1,65.56,66.05,147181.0,51.6807,52.0825,51.657,52.0431,147181.0
2015-12-11 10:30:00,66.05,66.1,65.92,65.97,171444.0,52.0431,52.0825,51.9407,51.9801,171444.0
2015-12-11 10:35:00,65.97,66.01,65.85,65.9,83709.0,51.9801,52.0116,51.8855,51.9249,83709.0
2015-12-11 10:40:00,65.91,66.01,65.86,65.86,46644.0,51.9328,52.0116,51.8934,51.8934,46644.0
2015-12-11 10:45:00,65.87,66.0,65.81,65.93,53624.0,51.9013,52.0037,51.854,51.9486,53624.0
2015-12-11 10:50:00,65.93,65.93,65.78,65.81,53869.0,51.9486,51.9486,51.8304,51.854,53869.0
2015-12-11 10:55:00,65.79,65.79,65.49,65.5,61409.0,51.8383,51.8383,51.6019,51.6098,61409.0
2015-12-11 11:00:00,65.49,65.62,65.33,65.55,108748.0,51.6019,51.7043,51.4758,51.6492,108748.0
2015-12-11 11:05:00,65.56,65.77,65.55,65.73,47611.0,51.657,51.8225,51.6492,51.791,47611.0
2015-12-11 11:10:00,65.71,65.8,65.66,65.72,53319.0,51.7752,51.8461,51.7358,51.7831,53319.0
2015-12-11 11:15:00,65.72,65.85,65.64,65.85,53629.0,51.7831,51.8855,51.7201,51.8855,53629.0
2015-12-11 11:20:00,65.84,65.85,65.69,65.71,62691.0,51.8777,51.8855,51.7595,51.7752,62691.0
2015-12-11 11:25:00,65.72,65.74,65.6,65.66,54377.0,51.7831,51.7989,51.6886,51.7358,54377.0
2015-12-11 11:30:00,65.67,65.7,65.59,65.64,80438.0,51.7437,51.7673,51.6807,51.7201,80438.0
2015-12-11 11:35:00,65.66,65.76,65.56,65.65,77265.0,51.7358,51.8146,51.657,51.728,77265.0
2015-12-11 11:40:00,65.64,65.86,65.63,65.85,40980.0,51.7201,51.8934,51.7122,51.8855,40980.0
2015-12-11 11:45:00,65.83,65.84,65.67,65.67,23418.0,51.8698,51.8777,51.7437,51.7437,23418.0
2015-12-11 11:50:00,65.67,65.75,65.53,65.57,47125.0,51.7437,51.8067,51.6334,51.6649,47125.0
2015-12-11 11:55:00,65.57,65.61,65.51,65.55,26001.0,51.6649,51.6964,51.6176,51.6492,26001.0
2015-12-11 12:00:00,65.57,65.57,65.49,65.55,40751.0,51.6649,51.6649,51.6019,51.6492,40751.0
2015-12-11 12:05:00,65.56,65.61,65.47,65.49,50842.0,51.657,51.6964,51.5861,51.6019,50842.0
2015-12-11 12:10:00,65.48,65.58,65.47,65.55,48773.0,51.594,51.6728,51.5861,51.6492,48773.0
2015-12-11 12:15:00,65.54,65.58,65.46,65.58,88855.0,51.6413,51.6728,51.5782,51.6728,88855.0
2015-12-11 12:20:00,65.58,65.65,65.51,65.53,50592.0,51.6728,51.728,51.6176,51.6334,50592.0
2015-12-11 12:25:00,65.54,65.59,65.48,65.53,47280.0,51.6413,51.6807,51.594,51.6334,47280.0
2015-12-11 12:30:00,65.53,65.53,65.42,65.44,48422.0,51.6334,51.6334,51.5467,51.5625,48422.0
2015-12-11 12:35:00,65.44,65.49,65.4,65.47,59265.0,51.5625,51.6019,51.531,51.5861,59265.0
2015-12-11 12:40:00,65.46,65.6,65.46,65.6,64285.0,51.5782,51.6886,51.5782,51.6886,64285.0
2015-12-11 12:45:00,65.61,65.63,65.49,65.53,33129.0,51.6964,51.7122,51.6019,51.6334,33129.0
2015-12-11 12:50:00,65.53,65.53,65.34,65.42,41088.0,51.6334,51.6334,51.4837,51.5467,41088.0
2015-12-11 12:55:00,65.42,65.61,65.42,65.59,33011.0,51.5467,51.6964,51.5467,51.6807,33011.0
2015-12-11 13:00:00,65.59,65.73,65.56,65.65,48518.0,51.6807,51.791,51.657,51.728,48518.0
2015-12-11 13:05:00,65.65,65.66,65.56,65.58,34868.0,51.728,51.7358,51.657,51.6728,34868.0
2015-12-11 13:10:00,65.59,65.67,65.57,65.6,36037.0,51.6807,51.7437,51.6649,51.6886,36037.0
2015-12-11 13:15:00,65.58,65.6,65.51,65.54,39512.0,51.6728,51.6886,51.6176,51.6413,39512.0
2015-12-11 13:20:00,65.54,65.56,65.4,65.45,77680.0,51.6413,51.657,51.531,51.5704,77680.0
2015-12-11 13:25:00,65.45,65.48,65.45,65.45,54701.0,51.5704,51.594,51.5704,51.5704,54701.0
2015-12-11 13:30:00,65.46,65.52,65.45,65.49,58276.0,51.5782,51.6255,51.5704,51.6019,58276.0
2015-12-11 13:35:00,65.49,65.58,65.49,65.58,30799.0,51.6019,51.6728,51.6019,51.6728,30799.0
2015-12-11 13:40:00,65.58,65.64,65.51,65.54,39983.0,51.6728,51.7201,51.6176,51.6413,39983.0
2015-12-11 13:45:00,65.55,65.65,65.49,65.53,38538.0,51.6492,51.728,51.6019,51.6334,38538.0
2015-12-11 13:50:00,65.53,65.62,65.53,65.53,29096.0,51.6334,51.7043,51.6334,51.6334,29096.0
2015-12-11 13:55:00,65.53,65.57,65.41,65.43,34304.0,51.6334,51.6649,51.5388,51.5546,34304.0
2015-12-11 14:00:00,65.44,65.48,65.4,65.41,32454.0,51.5625,51.594,51.531,51.5388,32454.0
2015-12-11 14:05:00,65.4,65.45,65.37,65.44,61044.0,51.531,51.5704,51.5073,51.5625,61044.0
2015-12-11 14:10:00,65.44,65.49,65.38,65.45,50244.0,51.5625,51.6019,51.5152,51.5704,50244.0
2015-12-11 14:15:00,65.46,65.57,65.42,65.53,70227.0,51.5782,51.6649,51.5467,51.6334,70227.0
2015-12-11 14:20:00,65.52,65.52,65.37,65.39,47180.0,51.6255,51.6255,51.5073,51.5231,47180.0
2015-12-11 14:25:00,65.39,65.41,65.33,65.36,30978.0,51.5231,51.5388,51.4758,51.4994,30978.0
2015-12-11 14:30:00,65.37,65.47,65.37,65.41,42032.0,51.5073,51.5861,51.5073,51.5388,42032.0
2015-12-11 14:35:00,65.42,65.46,65.39,65.45,36408.0,51.5467,51.5782,51.5231,51.5704,36408.0
2015-12-11 14:40:00,65.45,65.47,65.36,65.45,56303.0,51.5704,51.5861,51.4994,51.5704,56303.0
2015-12-11 14:45:00,65.46,65.47,65.35,65.37,35797.0,51.5782,51.5861,51.4916,51.5073,35797.0
2015-12-11 14:50:00,65.37,65.43,65.32,65.39,74152.0,51.5073,51.5546,51.4679,51.5231,74152.0
2015-12-11 14:55:00,65.4,65.4,65.3,65.3,51485.0,51.531,51.531,51.4522,51.4522,51485.0
2015-12-11 15:00:00,65.3,65.36,65.29,65.32,65978.0,51.4522,51.4994,51.4443,51.4679,65978.0
2015-12-11 15:05:00,65.32,65.34,65.21,65.22,92023.0,51.4679,51.4837,51.3813,51.3891,92023.0
2015-12-11 15:10:00,65.23,65.26,65.09,65.09,85112.0,51.397,51.4207,51.2867,51.2867,85112.0
2015-12-11 15:15:00,65.09,65.18,65.09,65.15,111004.0,51.2867,51.3576,51.2867,51.334,111004.0
2015-12-11 15:20:00,65.15,65.18,65.03,65.03,104114.0,51.334,51.3576,51.2394,51.2394,104114.0
2015-12-11 15:25:00,65.04,65.25,65.04,65.24,72113.0,51.2473,51.4128,51.2473,51.4049,72113.0
2015-12-11 15:30:00,65.25,65.31,65.18,65.29,62784.0,51.4128,51.4601,51.3576,51.4443,62784.0
2015-12-11 15:35:00,65.28,65.36,65.26,65.28,97713.0,51.4364,51.4994,51.4207,51.4364,97713.0
2015-12-11 15:40:00,65.28,65.33,65.21,65.25,103509.0,51.4364,51.4758,51.3813,51.4128,103509.0
2015-12-11 15:45:00,65.25,65.42,65.25,65.41,185532.0,51.4128,51.5467,51.4128,51.5388,185532.0
2015-12-11 15:50:00,65.4,65.43,65.28,65.28,144556.0,51.531,51.5546,51.4364,51.4364,144556.0
2015-12-11 15:55:00,65.28,65.44,65.2,65.43,419836.0,51.4364,51.5625,51.3734,51.5546,419836.0
2015-12-14 09:30:00,65.63,65.83,65.49,65.83,186549.0,51.7122,51.8698,51.6019,51.8698,186549.0
2015-12-14 09:35:00,65.83,65.89,65.28,65.39,129116.0,51.8698,51.9171,51.4364,51.5231,129116.0
2015-12-14 09:40:00,65.39,65.42,65.05,65.05,122747.0,51.5231,51.5467,51.2552,51.2552,122747.0
2015-12-14 09:45:00,65.04,65.23,65.03,65.12,87837.0,51.2473,51.397,51.2394,51.3103,87837.0
2015-12-14 09:50:00,65.12,65.21,64.98,65.0,126546.0,51.3103,51.3813,51.2,51.2158,126546.0
2015-12-14 09:55:00,64.99,65.06,64.94,64.98,156101.0,51.2079,51.2631,51.1685,51.2,156101.0
2015-12-14 10:00:00,64.98,65.03,64.88,64.98,93531.0,51.2,51.2394,51.1212,51.2,93531.0
2015-12-14 10:05:00,64.98,65.3,64.98,65.21,96670.0,51.2,51.4522,51.2,51.3813,96670.0
2015-12-14 10:10:00,65.21,65.23,64.9,65.04,130324.0,51.3813,51.397,51.137,51.2473,130324.0
2015-12-14 10:15:00,65.02,65.52,65.01,65.1,134453.0,51.2316,51.6255,51.2237,51.2946,134453.0
2015-12-14 10:20:00,65.09,65.11,64.98,65.03,68756.0,51.2867,51.3025,51.2,51.2394,68756.0
2015-12-14 10:25:00,65.03,65.08,64.74,64.84,189634.0,51.2394,51.2788,51.0109,51.0897,189634.0
2015-12-14 10:30:00,64.83,64.95,64.73,64.91,93506.0,51.0818,51.1764,51.003,51.1449,93506.0
2015-12-14 10:35:00,64.91,65.08,64.81,65.05,65696.0,51.1449,51.2788,51.0661,51.2552,65696.0
2015-12-14 10:40:00,65.05,65.15,64.98,65.15,64147.0,51.2552,51.334,51.2,51.334,64147.0
2015-12-14 10:45:00,65.15,65.26,65.11,65.17,108160.0,51.334,51.4207,51.3025,51.3497,108160.0
2015-12-14 10:50:00,65.16,65.2,65.09,65.12,59567.0,51.3419,51.3734,51.2867,51.3103,59567.0
2015-12-14 10:55:00,65.12,65.48,65.12,65.41,88109.0,51.3103,51.594,51.3103,51.5388,88109.0
2015-12-14 11:00:00,65.39,65.4,65.14,65.21,65594.0,51.5231,51.531,51.3261,51.3813,65594.0
2015-12-14 11:05:00,65.21,65.28,65.14,65.14,59728.0,51.3813,51.4364,51.3261,51.3261,59728.0
2015-12-14 11:10:00,65.13,65.14,64.89,64.95,84994.0,51.3182,51.3261,51.1291,51.1764,84994.0
2015-12-14 11:15:00,64.94,64.99,64.81,64.83,56178.0,51.1685,51.2079,51.0661,51.0818,56178.0
2015-12-14 11:20:00,64.84,64.99,64.82,64.93,80445.0,51.0897,51.2079,51.074,51.1606,80445.0
2015-12-14 11:25:00,64.92,64.94,64.81,64.91,53870.0,51.1528,51.1685,51.0661,51.1449,53870.0
2015-12-14 11:30:00,64.91,64.92,64.81,64.86,58497.0,51.1449,51.1528,51.0661,51.1055,58497.0
2015-12-14 11:35:00,64.87,64.92,64.81,64.91,122231.0,51.1134,51.1528,51.0661,51.1449,122231.0
2015-12-14 11:40:00,64.9,65.11,64.89,65.04,129885.0,51.137,51.3025,51.1291,51.2473,129885.0
2015-12-14 11:45:00,65.04,65.14,64.96,64.98,112916.0,51.2473,51.3261,51.1843,51.2,112916.0
2015-12-14 11:50:00,64.99,65.13,64.97,65.13,82258.0,51.2079,51.3182,51.1922,51.3182,82258.0
2015-12-14 11:55:00,65.14,65.3,65.12,65.27,59721.0,51.3261,51.4522,51.3103,51.4285,59721.0
2015-12-14 12:00:00,65.27,65.39,65.24,65.32,69681.0,51.4285,51.5231,51.4049,51.4679,69681.0
2015-12-14 12:05:00,65.32,65.55,65.24,65.55,65008.0,51.4679,51.6492,51.4049,51.6492,65008.0
2015-12-14 12:10:00,65.55,65.6,65.44,65.47,40440.0,51.6492,51.6886,51.5625,51.5861,40440.0
2015-12-14 12:15:00,65.46,65.75,65.43,65.74,70888.0,51.5782,51.8067,51.5546,51.7989,70888.0
2015-12-14 12:20:00,65.74,65.89,65.65,65.89,82623.0,51.7989,51.9171,51.728,51.9171,82623.0
2015-12-14 12:25:00,65.89,65.98,65.83,65.87,54262.0,51.9171,51.988,51.8698,51.9013,54262.0
2015-12-14 12:30:00,65.88,65.93,65.79,65.87,36385.0,51.9092,51.9486,51.8383,51.9013,36385.0
2015-12-14 12:35:00,65.87,65.91,65.8,65.84,33973.0,51.9013,51.9328,51.8461,51.8777,33973.0
2015-12-14 12:40:00,65.83,65.85,65.68,65.7,53953.0,51.8698,51.8855,51.7516,51.7673,53953.0
2015-12-14 12:45:00,65.71,65.79,65.54,65.54,44411.0,51.7752,51.8383,51.6413,51.6413,44411.0
2015-12-14 12:50:00,65.55,65.82,65.55,65.8,49318.0,51.6492,51.8619,51.6492,51.8461,49318.0
2015-12-14 12:55:00,65.8,66.06,65.78,66.05,109481.0,51.8461,52.051,51.8304,52.0431,109481.0
2015-12-14 13:00:00,66.05,66.15,65.95,66.04,85148.0,52.0431,52.1219,51.9643,52.0352,85148.0
2015-12-14 13:05:00,66.04,66.06,65.94,65.98,43426.0,52.0352,52.051,51.9565,51.988,43426.0
2015-12-14 13:10:00,65.97,66.01,65.88,65.92,62879.0,51.9801,52.0116,51.9092,51.9407,62879.0
2015-12-14 13:15:00,65.92,65.96,65.87,65.92,53092.0,51.9407,51.9722,51.9013,51.9407,53092.0
2015-12-14 13:20:00,65.91,65.96,65.84,65.88,45374.0,51.9328,51.9722,51.8777,51.9092,45374.0
2015-12-14 13:25:00,65.87,65.93,65.86,65.91,50127.0,51.9013,51.9486,51.8934,51.9328,50127.0
2015-12-14 13:30:00,65.91,65.92,65.83,65.92,53237.0,51.9328,51.9407,51.8698,51.9407,53237.0
2015-12-14 13:35:00,65.91,65.92,65.83,65.88,54906.0,51.9328,51.9407,51.8698,51.9092,54906.0
2015-12-14 13:40:00,65.86,65.88,65.71,65.75,38425.0,51.8934,51.9092,51.7752,51.8067,38425.0
2015-12-14 13:45:00,65.73,65.85,65.68,65.81,55058.0,51.791,51.8855,51.7516,51.854,55058.0
2015-12-14 13:50:00,65.81,65.89,65.75,65.88,41569.0,51.854,51.9171,51.8067,51.9092,41569.0
2015-12-14 13:55:00,65.88,65.92,65.83,65.89,28937.0,51.9092,51.9407,51.8698,51.9171,28937.0
2015-12-14 14:00:00,65.89,65.92,65.74,65.81,24887.0,51.9171,51.9407,51.7989,51.854,24887.0
2015-12-14 14:05:00,65.81,65.99,65.81,65.9,45032.0,51.854,51.9958,51.854,51.9249,45032.0
2015-12-14 14:10:00,65.89,66.02,65.85,65.97,52803.0,51.9171,52.0195,51.8855,51.9801,52803.0
2015-12-14 14:15:00,65.97,65.99,65.9,65.95,53331.0,51.9801,51.9958,51.9249,51.9643,53331.0
2015-12-14 14:20:00,65.95,65.96,65.8,65.8,38313.0,51.9643,51.9722,51.8461,51.8461,38313.0
2015-12-14 14:25:00,65.81,65.84,65.73,65.83,41068.0,51.854,51.8777,51.791,51.8698,41068.0
2015-12-14 14:30:00,65.82,65.84,65.74,65.78,36405.0,51.8619,51.8777,51.7989,51.8304,36405.0
2015-12-14 14:35:00,65.78,65.79,65.7,65.73,33169.0,51.8304,51.8383,51.7673,51.791,33169.0
2015-12-14 14:40:00,65.73,65.77,65.7,65.7,36012.0,51.791,51.8225,51.7673,51.7673,36012.0
2015-12-14 14:45:00,65.7,65.85,65.67,65.84,57903.0,51.7673,51.8855,51.7437,51.8777,57903.0
2015-12-14 14:50:00,65.83,65.89,65.77,65.84,53460.0,51.8698,51.9171,51.8225,51.8777,53460.0
2015-12-14 14:55:00,65.84,65.97,65.83,65.97,88712.0,51.8777,51.9801,51.8698,51.9801,88712.0
2015-12-14 15:00:00,65.97,65.98,65.87,65.87,109379.0,51.9801,51.988,51.9013,51.9013,109379.0
2015-12-14 15:05:00,65.87,65.88,65.65,65.73,87818.0,51.9013,51.9092,51.728,51.791,87818.0
2015-12-14 15:10:00,65.72,65.78,65.69,65.73,63308.0,51.7831,51.8304,51.7595,51.791,63308.0
2015-12-14 15:15:00,65.73,65.81,65.67,65.77,64749.0,51.791,51.854,51.7437,51.8225,64749.0
2015-12-14 15:20:00,65.78,65.79,65.68,65.69,69022.0,51.8304,51.8383,51.7516,51.7595,69022.0
2015-12-14 15:25:00,65.69,65.73,65.65,65.7,64670.0,51.7595,51.791,51.728,51.7673,64670.0
2015-12-14 15:30:00,65.71,65.84,65.69,65.84,105851.0,51.7752,51.8777,51.7595,51.8777,105851.0
2015-12-14 15:35:00,65.84,65.98,65.81,65.87,114948.0,51.8777,51.988,51.854,51.9013,114948.0
2015-12-14 15:40:00,65.87,65.88,65.73,65.75,92353.0,51.9013,51.9092,51.791,51.8067,92353.0
2015-12-14 15:45:00,65.76,66.08,65.75,66.03,138743.0,51.8146,52.0668,51.8067,52.0274,138743.0
2015-12-14 15:50:00,66.03,66.16,65.96,66.15,161063.0,52.0274,52.1298,51.9722,52.1219,161063.0
2015-12-14 15:55:00,66.14,66.18,66.05,66.14,283501.0,52.114,52.1456,52.0431,52.114,283501.0
2015-12-15 09:30:00,65.46,65.89,65.39,65.67,264714.0,51.5782,51.9171,51.5231,51.7437,264714.0
2015-12-15 09:35:00,65.67,65.98,65.67,65.95,156132.0,51.7437,51.988,51.7437,51.9643,156132.0
2015-12-15 09:40:00,65.95,66.12,65.89,65.99,135522.0,51.9643,52.0983,51.9171,51.9958,135522.0
2015-12-15 09:45:00,65.97,66.16,65.85,66.12,91880.0,51.9801,52.1298,51.8855,52.0983,91880.0
2015-12-15 09:50:00,66.13,66.35,66.11,66.14,139664.0,52.1062,52.2795,52.0904,52.114,139664.0
2015-12-15 09:55:00,66.14,66.2,65.81,65.83,115565.0,52.114,52.1613,51.854,51.8698,115565.0
2015-12-15 10:00:00,65.84,65.88,65.46,65.52,211036.0,51.8777,51.9092,51.5782,51.6255,211036.0
2015-12-15 10:05:00,65.53,65.64,65.49,65.54,156600.0,51.6334,51.7201,51.6019,51.6413,156600.0
2015-12-15 10:10:00,65.54,65.62,65.52,65.56,59490.0,51.6413,51.7043,51.6255,51.657,59490.0
2015-12-15 10:15:00,65.56,65.56,65.28,65.34,82987.0,51.657,51.657,51.4364,51.4837,82987.0
2015-12-15 10:20:00,65.33,65.42,65.24,65.42,92574.0,51.4758,51.5467,51.4049,51.5467,92574.0
2015-12-15 10:25:00,65.42,65.44,65.33,65.35,72159.0,51.5467,51.5625,51.4758,51.4916,72159.0
2015-12-15 10:30:00,65.35,65.55,65.35,65.49,62542.0,51.4916,51.6492,51.4916,51.6019,62542.0
2015-12-15 10:35:00,65.48,65.77,65.46,65.75,83607.0,51.594,51.8225,51.5782,51.8067,83607.0
2015-12-15 10:40:00,65.73,65.8,65.69,65.78,58826.0,51.791,51.8461,51.7595,51.8304,58826.0
2015-12-15 10:45:00,65.77,66.03,65.75,66.01,53384.0,51.8225,52.0274,51.8067,52.0116,53384.0
2015-12-15 10:50:00,66.01,66.15,65.98,66.15,59119.0,52.0116,52.1219,51.988,52.1219,59119.0
2015-12-15 10:55:00,66.14,66.15,65.89,65.92,65936.0,52.114,52.1219,51.9171,51.9407,65936.0
2015-12-15 11:00:00,65.91,65.95,65.86,65.91,51413.0,51.9328,51.9643,51.8934,51.9328,51413.0
2015-12-15 11:05:00,65.91,65.99,65.87,65.99,25154.0,51.9328,51.9958,51.9013,51.9958,25154.0
2015-12-15 11:10:00,65.98,66.09,65.92,66.05,57533.0,51.988,52.0746,51.9407,52.0431,57533.0
2015-12-15 11:15:00,66.04,66.2,66.02,66.12,43259.0,52.0352,52.1613,52.0195,52.0983,43259.0
2015-12-15 11:20:00,66.11,66.18,66.05,66.16,48100.0,52.0904,52.1456,52.0431,52.1298,48100.0
2015-12-15 11:25:00,66.15,66.28,66.13,66.22,33362.0,52.1219,52.2243,52.1062,52.1771,33362.0
2015-12-15 11:30:00,66.23,66.34,66.21,66.32,34466.0,52.185,52.2716,52.1692,52.2559,34466.0
2015-12-15 11:35:00,66.32,66.34,66.27,66.33,40377.0,52.2559,52.2716,52.2165,52.2637,40377.0
2015-12-15 11:40:00,66.33,66.4,66.21,66.24,63261.0,52.2637,52.3189,52.1692,52.1928,63261.0
2015-12-15 11:45:00,66.24,66.24,66.1,66.14,53623.0,52.1928,52.1928,52.0825,52.114,53623.0
2015-12-15 11:50:00,66.14,66.21,66.13,66.19,27331.0,52.114,52.1692,52.1062,52.1534,27331.0
2015-12-15 11:55:00,66.18,66.31,66.15,66.3,52247.0,52.1456,52.248,52.1219,52.2401,52247.0
2015-12-15 12:00:00,66.29,66.36,66.27,66.36,36314.0,52.2322,52.2874,52.2165,52.2874,36314.0
2015-12-15 12:05:00,66.36,66.54,66.36,66.53,37655.0,52.2874,52.4292,52.2874,52.4213,37655.0
2015-12-15 12:10:00,66.53,66.56,66.47,66.49,47644.0,52.4213,52.445,52.3741,52.3898,47644.0
2015-12-15 12:15:00,66.48,66.55,66.47,66.55,28911.0,52.3819,52.4371,52.3741,52.4371,28911.0
2015-12-15 12:20:00,66.55,66.74,66.55,66.68,69097.0,52.4371,52.5868,52.4371,52.5395,69097.0
2015-12-15 12:25:00,66.66,66.7,66.59,66.64,46840.0,52.5238,52.5553,52.4686,52.508,46840.0
2015-12-15 12:30:00,66.63,66.89,66.63,66.84,42326.0,52.5001,52.705,52.5001,52.6656,42326.0
2015-12-15 12:35:00,66.85,66.96,66.82,66.84,47670.0,52.6735,52.7601,52.6498,52.6656,47670.0
2015-12-15 12:40:00,66.84,66.87,66.75,66.84,44144.0,52.6656,52.6892,52.5947,52.6656,44144.0
2015-12-15 12:45:00,66.84,66.85,66.7,66.71,43509.0,52.6656,52.6735,52.5553,52.5632,43509.0
2015-12-15 12:50:00,66.7,66.79,66.66,66.68,55873.0,52.5553,52.6262,52.5238,52.5395,55873.0
2015-12-15 12:55:00,66.68,66.72,66.65,66.7,32625.0,52.5395,52.571,52.5159,52.5553,32625.0
2015-12-15 13:00:00,66.7,66.73,66.58,66.62,32266.0,52.5553,52.5789,52.4607,52.4922,32266.0
2015-12-15 13:05:00,66.62,66.66,66.59,66.65,24323.0,52.4922,52.5238,52.4686,52.5159,24323.0
2015-12-15 13:10:00,66.64,66.64,66.51,66.52,32664.0,52.508,52.508,52.4056,52.4135,32664.0
2015-12-15 13:15:00,66.51,66.59,66.51,66.51,19714.0,52.4056,52.4686,52.4056,52.4056,19714.0
2015-12-15 13:20:00,66.51,66.54,66.44,66.5,25618.0,52.4056,52.4292,52.3504,52.3977,25618.0
2015-12-15 13:25:00,66.48,66.53,66.45,66.46,24444.0,52.3819,52.4213,52.3583,52.3662,24444.0
2015-12-15 13:30:00,66.47,66.52,66.36,66.37,27354.0,52.3741,52.4135,52.2874,52.2953,27354.0
2015-12-15 13:35:00,66.37,66.4,66.29,66.34,27219.0,52.2953,52.3189,52.2322,52.2716,27219.0
2015-12-15 13:40:00,66.34,66.35,66.21,66.26,34883.0,52.2716,52.2795,52.1692,52.2086,34883.0
2015-12-15 13:45:00,66.26,66.34,66.25,66.26,33027.0,52.2086,52.2716,52.2007,52.2086,33027.0
2015-12-15 13:50:00,66.27,66.41,66.26,66.41,23458.0,52.2165,52.3268,52.2086,52.3268,23458.0
2015-12-15 13:55:00,66.41,66.55,66.38,66.51,43474.0,52.3268,52.4371,52.3031,52.4056,43474.0
2015-12-15 14:00:00,66.52,66.6,66.47,66.57,37651.0,52.4135,52.4765,52.3741,52.4529,37651.0
2015-12-15 14:05:00,66.56,66.62,66.55,66.61,29698.0,52.445,52.4922,52.4371,52.4844,29698.0
2015-12-15 14:10:00,66.61,66.66,66.55,66.63,29359.0,52.4844,52.5238,52.4371,52.5001,29359.0
2015-12-15 14:15:00,66.62,66.66,66.57,66.65,27433.0,52.4922,52.5238,52.4529,52.5159,27433.0
2015-12-15 14:20:00,66.65,66.75,66.64,66.71,34048.0,52.5159,52.5947,52.508,52.5632,34048.0
2015-12-15 14:25:00,66.7,66.8,66.7,66.8,57396.0,52.5553,52.6341,52.5553,52.6341,57396.0
2015-12-15 14:30:00,66.81,66.82,66.73,66.73,43330.0,52.642,52.6498,52.5789,52.5789,43330.0
2015-12-15 14:35:00,66.73,66.82,66.73,66.79,82471.0,52.5789,52.6498,52.5789,52.6262,82471.0
2015-12-15 14:40:00,66.79,66.81,66.74,66.77,35571.0,52.6262,52.642,52.5868,52.6104,35571.0
2015-12-15 14:45:00,66.78,66.81,66.74,66.74,26145.0,52.6183,52.642,52.5868,52.5868,26145.0
2015-12-15 14:50:00,66.74,66.81,66.74,66.8,34283.0,52.5868,52.642,52.5868,52.6341,34283.0
2015-12-15 14:55:00,66.79,66.82,66.71,66.77,66132.0,52.6262,52.6498,52.5632,52.6104,66132.0
2015-12-15 15:00:00,66.77,66.8,66.72,66.75,61652.0,52.6104,52.6341,52.571,52.5947,61652.0
2015-12-15 15:05:00,66.75,66.76,66.69,66.72,99698.0,52.5947,52.6026,52.5474,52.571,99698.0
2015-12-15 15:10:00,66.71,66.73,66.66,66.68,50767.0,52.5632,52.5789,52.5238,52.5395,50767.0
2015-12-15 15:15:00,66.68,66.77,66.66,66.72,70303.0,52.5395,52.6104,52.5238,52.571,70303.0
2015-12-15 15:20:00,66.71,66.78,66.67,66.76,63462.0,52.5632,52.6183,52.5316,52.6026,63462.0
2015-12-15 15:25:00,66.75,66.77,66.71,66.73,43940.0,52.5947,52.6104,52.5632,52.5789,43940.0
2015-12-15 15:30:00,66.74,66.75,66.66,66.69,84580.0,52.5868,52.5947,52.5238,52.5474,84580.0
2015-12-15 15:35:00,66.7,66.8,66.67,66.78,86560.0,52.5553,52.6341,52.5316,52.6183,86560.0
2015-12-15 15:40:00,66.78,66.83,66.71,66.79,112874.0,52.6183,52.6577,52.5632,52.6262,112874.0
2015-12-15 15:45:00,66.78,66.89,66.71,66.87,173223.0,52.6183,52.705,52.5632,52.6892,173223.0
2015-12-15 15:50:00,66.87,66.87,66.72,66.75,112721.0,52.6892,52.6892,52.571,52.5947,112721.0
2015-12-15 15:55:00,66.75,66.81,66.74,66.77,204671.0,52.5947,52.642,52.5868,52.6104,204671.0
2015-12-16 09:30:00,66.22,67.09,66.22,66.64,281748.0,52.1771,52.8626,52.1771,52.508,281748.0
2015-12-16 09:35:00,66.65,67.02,66.52,66.91,112730.0,52.5159,52.8074,52.4135,52.7207,112730.0
2015-12-16 09:40:00,66.91,67.05,66.6,66.71,216005.0,52.7207,52.8311,52.4765,52.5632,216005.0
2015-12-16 09:45:00,66.72,66.84,66.61,66.69,96383.0,52.571,52.6656,52.4844,52.5474,96383.0
2015-12-16 09:50:00,66.68,66.69,66.49,66.58,278690.0,52.5395,52.5474,52.3898,52.4607,278690.0
2015-12-16 09:55:00,66.57,66.83,66.56,66.75,98125.0,52.4529,52.6577,52.445,52.5947,98125.0
2015-12-16 10:00:00,66.75,67.0,66.7,66.98,68861.0,52.5947,52.7917,52.5553,52.7759,68861.0
2015-12-16 10:05:00,66.97,67.21,66.95,67.15,128115.0,52.768,52.9571,52.7523,52.9099,128115.0
2015-12-16 10:10:00,67.14,67.48,67.09,67.42,121804.0,52.902,53.1699,52.8626,53.1226,121804.0
2015-12-16 10:15:00,67.42,67.64,67.37,67.6,64539.0,53.1226,53.2959,53.0832,53.2644,64539.0
2015-12-16 10:20:00,67.6,67.83,67.51,67.58,184601.0,53.2644,53.4456,53.1935,53.2487,184601.0
2015-12-16 10:25:00,67.57,67.72,67.53,67.68,96144.0,53.2408,53.359,53.2093,53.3275,96144.0
2015-12-16 10:30:00,67.66,67.67,67.27,67.27,142490.0,53.3117,53.3196,53.0044,53.0044,142490.0
2015-12-16 10:35:00,67.28,67.3,66.89,67.08,141643.0,53.0123,53.028,52.705,52.8547,141643.0
2015-12-16 10:40:00,67.06,67.1,66.93,66.95,78256.0,52.8389,52.8705,52.7365,52.7523,78256.0
2015-12-16 10:45:00,66.96,66.96,66.78,66.85,59190.0,52.7601,52.7601,52.6183,52.6735,59190.0
2015-12-16 10:50:00,66.85,66.9,66.52,66.6,112917.0,52.6735,52.7129,52.4135,52.4765,112917.0
2015-12-16 10:55:00,66.59,66.83,66.55,66.56,42196.0,52.4686,52.6577,52.4371,52.445,42196.0
2015-12-16 11:00:00,66.56,66.7,66.54,66.64,39408.0,52.445,52.5553,52.4292,52.508,39408.0
2015-12-16 11:05:00,66.63,66.68,66.48,66.48,57459.0,52.5001,52.5395,52.3819,52.3819,57459.0
2015-12-16 11:10:00,66.48,66.52,66.36,66.43,56276.0,52.3819,52.4135,52.2874,52.3425,56276.0
2015-12-16 11:15:00,66.43,66.45,66.24,66.34,93456.0,52.3425,52.3583,52.1928,52.2716,93456.0
2015-12-16 11:20:00,66.35,66.39,66.28,66.35,47807.0,52.2795,52.311,52.2243,52.2795,47807.0
2015-12-16 11:25:00,66.36,66.39,66.14,66.18,76869.0,52.2874,52.311,52.114,52.1456,76869.0
2015-12-16 11:30:00,66.18,66.4,66.17,66.34,48498.0,52.1456,52.3189,52.1377,52.2716,48498.0
2015-12-16 11:35:00,66.33,66.55,66.32,66.54,42004.0,52.2637,52.4371,52.2559,52.4292,42004.0
2015-12-16 11:40:00,66.55,66.55,66.38,66.41,27477.0,52.4371,52.4371,52.3031,52.3268,27477.0
2015-12-16 11:45:00,66.4,66.53,66.38,66.53,28759.0,52.3189,52.4213,52.3031,52.4213,28759.0
2015-12-16 11:50:00,66.53,66.65,66.51,66.55,29568.0,52.4213,52.5159,52.4056,52.4371,29568.0
2015-12-16 11:55:00,66.56,66.65,66.56,66.64,20249.0,52.445,52.5159,52.445,52.508,20249.0
2015-12-16 12:00:00,66.65,66.68,66.53,66.55,38321.0,52.5159,52.5395,52.4213,52.4371,38321.0
2015-12-16 12:05:00,66.56,66.66,66.54,66.59,48466.0,52.445,52.5238,52.4292,52.4686,48466.0
2015-12-16 12:10:00,66.58,66.72,66.58,66.6,26955.0,52.4607,52.571,52.4607,52.4765,26955.0
2015-12-16 12:15:00,66.61,66.64,66.5,66.51,28766.0,52.4844,52.508,52.3977,52.4056,28766.0
2015-12-16 12:20:00,66.5,66.56,66.48,66.52,27329.0,52.3977,52.445,52.3819,52.4135,27329.0
2015-12-16 12:25:00,66.51,66.58,66.5,66.57,18899.0,52.4056,52.4607,52.3977,52.4529,18899.0
2015-12-16 12:30:00,66.56,66.6,66.55,66.6,11381.0,52.445,52.4765,52.4371,52.4765,11381.0
2015-12-16 12:35:00,66.6,66.7,66.6,66.66,20783.0,52.4765,52.5553,52.4765,52.5238,20783.0
2015-12-16 12:40:00,66.66,66.74,66.64,66.7,17529.0,52.5238,52.5868,52.508,52.5553,17529.0
2015-12-16 12:45:00,66.7,66.73,66.67,66.7,43614.0,52.5553,52.5789,52.5316,52.5553,43614.0
2015-12-16 12:50:00,66.7,66.83,66.7,66.75,37278.0,52.5553,52.6577,52.5553,52.5947,37278.0
2015-12-16 12:55:00,66.75,66.81,66.69,66.71,39346.0,52.5947,52.642,52.5474,52.5632,39346.0
2015-12-16 13:00:00,66.71,66.85,66.68,66.84,67786.0,52.5632,52.6735,52.5395,52.6656,67786.0
2015-12-16 13:05:00,66.85,66.92,66.81,66.85,38756.0,52.6735,52.7286,52.642,52.6735,38756.0
2015-12-16 13:10:00,66.85,66.93,66.83,66.91,38002.0,52.6735,52.7365,52.6577,52.7207,38002.0
2015-12-16 13:15:00,66.91,66.96,66.89,66.91,27771.0,52.7207,52.7601,52.705,52.7207,27771.0
2015-12-16 13:20:00,66.92,67.05,66.9,67.02,28151.0,52.7286,52.8311,52.7129,52.8074,28151.0
2015-12-16 13:25:00,67.03,67.04,66.97,67.02,21023.0,52.8153,52.8232,52.768,52.8074,21023.0
2015-12-16 13:30:00,67.03,67.08,66.97,67.06,44502.0,52.8153,52.8547,52.768,52.8389,44502.0
2015-12-16 13:35:00,67.05,67.13,67.05,67.06,28215.0,52.8311,52.8941,52.8311,52.8389,28215.0
2015-12-16 13:40:00,67.08,67.14,67.03,67.08,26234.0,52.8547,52.902,52.8153,52.8547,26234.0
2015-12-16 13:45:00,67.08,67.31,67.08,67.29,37685.0,52.8547,53.0359,52.8547,53.0202,37685.0
2015-12-16 13:50:00,67.29,67.4,67.23,67.35,46356.0,53.0202,53.1068,52.9729,53.0674,46356.0
2015-12-16 13:55:00,67.35,67.4,67.0,67.08,99396.0,53.0674,53.1068,52.7917,52.8547,99396.0
2015-12-16 14:00:00,67.04,67.42,66.61,67.24,132381.0,52.8232,53.1226,52.4844,52.9808,132381.0
2015-12-16 14:05:00,67.25,67.54,67.22,67.25,127968.0,52.9886,53.2171,52.965,52.9886,127968.0
2015-12-16 14:10:00,67.25,67.26,67.03,67.1,106070.0,52.9886,52.9965,52.8153,52.8705,106070.0
2015-12-16 14:15:00,67.11,67.2,67.05,67.07,58485.0,52.8783,52.9492,52.8311,52.8468,58485.0
2015-12-16 14:20:00,67.05,67.19,66.97,67.06,85963.0,52.8311,52.9414,52.768,52.8389,85963.0
2015-12-16 14:25:00,67.06,67.13,66.89,66.91,43169.0,52.8389,52.8941,52.705,52.7207,43169.0
2015-12-16 14:30:00,66.88,66.92,66.65,66.9,91128.0,52.6971,52.7286,52.5159,52.7129,91128.0
2015-12-16 14:35:00,66.88,67.02,66.83,66.9,43367.0,52.6971,52.8074,52.6577,52.7129,43367.0
2015-12-16 14:40:00,66.9,67.02,66.84,66.95,54878.0,52.7129,52.8074,52.6656,52.7523,54878.0
2015-12-16 14:45:00,66.94,66.99,66.86,66.94,43259.0,52.7444,52.7838,52.6814,52.7444,43259.0
2015-12-16 14:50:00,66.95,67.2,66.95,67.15,48800.0,52.7523,52.9492,52.7523,52.9099,48800.0
2015-12-16 14:55:00,67.17,67.52,67.17,67.47,103583.0,52.9256,53.2014,52.9256,53.162,103583.0
2015-12-16 15:00:00,67.47,67.48,67.35,67.42,86189.0,53.162,53.1699,53.0674,53.1226,86189.0
2015-12-16 15:05:00,67.45,67.47,67.39,67.42,59885.0,53.1462,53.162,53.099,53.1226,59885.0
2015-12-16 15:10:00,67.43,67.5,67.36,67.39,67820.0,53.1305,53.1856,53.0753,53.099,67820.0
2015-12-16 15:15:00,67.4,67.49,67.39,67.43,83498.0,53.1068,53.1778,53.099,53.1305,83498.0
2015-12-16 15:20:00,67.42,67.47,67.4,67.44,52212.0,53.1226,53.162,53.1068,53.1384,52212.0
2015-12-16 15:25:00,67.45,67.62,67.44,67.59,69652.0,53.1462,53.2802,53.1384,53.2565,69652.0
2015-12-16 15:30:00,67.6,67.67,67.56,67.66,60898.0,53.2644,53.3196,53.2329,53.3117,60898.0
2015-12-16 15:35:00,67.65,67.79,67.63,67.78,103272.0,53.3038,53.4141,53.2881,53.4063,103272.0
2015-12-16 15:40:00,67.78,67.88,67.74,67.75,121244.0,53.4063,53.485,53.3747,53.3826,121244.0
2015-12-16 15:45:00,67.74,67.82,67.72,67.75,89251.0,53.3747,53.4378,53.359,53.3826,89251.0
2015-12-16 15:50:00,67.74,67.81,67.74,67.77,99010.0,53.3747,53.4299,53.3747,53.3984,99010.0
2015-12-16 15:55:00,67.78,67.8,67.7,67.71,249184.0,53.4063,53.422,53.3432,53.3511,249184.0
2015-12-17 09:30:00,67.18,67.51,67.02,67.08,159282.0,52.9335,53.1935,52.8074,52.8547,159282.0
2015-12-17 09:35:00,67.1,67.3,67.05,67.05,82204.0,52.8705,53.028,52.8311,52.8311,82204.0
2015-12-17 09:40:00,67.06,67.1,66.78,66.83,111429.0,52.8389,52.8705,52.6183,52.6577,111429.0
2015-12-17 09:45:00,66.85,67.18,66.85,67.15,62374.0,52.6735,52.9335,52.6735,52.9099,62374.0
2015-12-17 09:50:00,67.16,67.16,66.86,67.15,52383.0,52.9177,52.9177,52.6814,52.9099,52383.0
2015-12-17 09:55:00,67.16,67.24,67.11,67.2,50999.0,52.9177,52.9808,52.8783,52.9492,50999.0
2015-12-17 10:00:00,67.2,67.2,66.86,66.86,67695.0,52.9492,52.9492,52.6814,52.6814,67695.0
2015-12-17 10:05:00,66.88,66.94,66.6,66.61,108851.0,52.6971,52.7444,52.4765,52.4844,108851.0
2015-12-17 10:10:00,66.6,66.9,66.56,66.84,128148.0,52.4765,52.7129,52.445,52.6656,128148.0
2015-12-17 10:15:00,66.83,66.83,66.36,66.42,160187.0,52.6577,52.6577,52.2874,52.3347,160187.0
2015-12-17 10:20:00,66.43,66.54,66.4,66.41,55554.0,52.3425,52.4292,52.3189,52.3268,55554.0
2015-12-17 10:25:00,66.4,66.48,66.36,66.44,71735.0,52.3189,52.3819,52.2874,52.3504,71735.0
2015-12-17 10:30:00,66.45,66.51,66.34,66.34,57135.0,52.3583,52.4056,52.2716,52.2716,57135.0
2015-12-17 10:35:00,66.34,66.35,66.18,66.23,92250.0,52.2716,52.2795,52.1456,52.185,92250.0
2015-12-17 10:40:00,66.22,66.28,66.16,66.2,49171.0,52.1771,52.2243,52.1298,52.1613,49171.0
2015-12-17 10:45:00,66.2,66.26,66.11,66.14,59410.0,52.1613,52.2086,52.0904,52.114,59410.0
2015-12-17 10:50:00,66.14,66.16,66.09,66.14,43903.0,52.114,52.1298,52.0746,52.114,43903.0
2015-12-17 10:55:00,66.14,66.21,66.09,66.21,73771.0,52.114,52.1692,52.0746,52.1692,73771.0
2015-12-17 11:00:00,66.21,66.34,66.19,66.33,53586.0,52.1692,52.2716,52.1534,52.2637,53586.0
2015-12-17 11:05:00,66.34,66.38,66.3,66.33,54487.0,52.2716,52.3031,52.2401,52.2637,54487.0
2015-12-17 11:10:00,66.32,66.38,66.29,66.3,56871.0,52.2559,52.3031,52.2322,52.2401,56871.0
2015-12-17 11:15:00,66.3,66.33,66.19,66.22,52784.0,52.2401,52.2637,52.1534,52.1771,52784.0
2015-12-17 11:20:00,66.22,66.26,66.16,66.17,87771.0,52.1771,52.2086,52.1298,52.1377,87771.0
2015-12-17 11:25:00,66.17,66.32,66.15,66.26,70550.0,52.1377,52.2559,52.1219,52.2086,70550.0
2015-12-17 11:30:00,66.26,66.32,66.24,66.3,50248.0,52.2086,52.2559,52.1928,52.2401,50248.0
2015-12-17 11:35:00,66.29,66.37,66.19,66.29,117165.0,52.2322,52.2953,52.1534,52.2322,117165.0
2015-12-17 11:40:00,66.28,66.42,66.23,66.27,40562.0,52.2243,52.3347,52.185,52.2165,40562.0
2015-12-17 11:45:00,66.26,66.26,66.16,66.21,65636.0,52.2086,52.2086,52.1298,52.1692,65636.0
2015-12-17 11:50:00,66.22,66.24,66.15,66.2,28277.0,52.1771,52.1928,52.1219,52.1613,28277.0
2015-12-17 11:55:00,66.2,66.2,66.07,66.1,46968.0,52.1613,52.1613,52.0589,52.0825,46968.0
2015-12-17 12:00:00,66.1,66.1,65.98,65.98,56408.0,52.0825,52.0825,51.988,51.988,56408.0
2015-12-17 12:05:00,65.98,66.09,65.98,66.04,44428.0,51.988,52.0746,51.988,52.0352,44428.0
2015-12-17 12:10:00,66.04,66.07,65.99,66.03,32279.0,52.0352,52.0589,51.9958,52.0274,32279.0
2015-12-17 12:15:00,66.04,66.21,66.04,66.18,29613.0,52.0352,52.1692,52.0352,52.1456,29613.0
2015-12-17 12:20:00,66.17,66.19,66.12,66.16,25268.0,52.1377,52.1534,52.0983,52.1298,25268.0
2015-12-17 12:25:00,66.16,66.18,66.1,66.12,35859.0,52.1298,52.1456,52.0825,52.0983,35859.0
2015-12-17 12:30:00,66.12,66.14,66.08,66.13,20330.0,52.0983,52.114,52.0668,52.1062,20330.0
2015-12-17 12:35:00,66.13,66.13,66.01,66.03,26748.0,52.1062,52.1062,52.0116,52.0274,26748.0
2015-12-17 12:40:00,66.03,66.04,65.9,65.91,44564.0,52.0274,52.0352,51.9249,51.9328,44564.0
2015-12-17 12:45:00,65.91,65.98,65.77,65.83,114314.0,51.9328,51.988,51.8225,51.8698,114314.0
2015-12-17 12:50:00,65.84,65.98,65.83,65.96,39782.0,51.8777,51.988,51.8698,51.9722,39782.0
2015-12-17 12:55:00,65.96,65.96,65.85,65.9,67090.0,51.9722,51.9722,51.8855,51.9249,67090.0
2015-12-17 13:00:00,65.9,65.99,65.87,65.97,59520.0,51.9249,51.9958,51.9013,51.9801,59520.0
2015-12-17 13:05:00,65.97,66.08,65.94,66.03,36614.0,51.9801,52.0668,51.9565,52.0274,36614.0
2015-12-17 13:10:00,66.03,66.06,65.98,66.01,43744.0,52.0274,52.051,51.988,52.0116,43744.0
2015-12-17 13:15:00,66.01,66.02,65.89,65.89,28868.0,52.0116,52.0195,51.9171,51.9171,28868.0
2015-12-17 13:20:00,65.89,65.99,65.86,65.98,55344.0,51.9171,51.9958,51.8934,51.988,55344.0
2015-12-17 13:25:00,65.97,65.98,65.91,65.93,32751.0,51.9801,51.988,51.9328,51.9486,32751.0
2015-12-17 13:30:00,65.94,65.95,65.89,65.95,34054.0,51.9565,51.9643,51.9171,51.9643,34054.0
2015-12-17 13:35:00,65.94,66.01,65.86,66.0,42874.0,51.9565,52.0116,51.8934,52.0037,42874.0
2015-12-17 13:40:00,66.0,66.03,65.95,66.01,35206.0,52.0037,52.0274,51.9643,52.0116,35206.0
2015-12-17 13:45:00,66.01,66.14,66.0,66.1,29612.0,52.0116,52.114,52.0037,52.0825,29612.0
2015-12-17 13:50:00,66.11,66.16,66.07,66.1,31826.0,52.0904,52.1298,52.0589,52.0825,31826.0
2015-12-17 13:55:00,66.1,66.13,66.05,66.09,30931.0,52.0825,52.1062,52.0431,52.0746,30931.0
2015-12-17 14:00:00,66.08,66.13,66.06,66.1,18725.0,52.0668,52.1062,52.051,52.0825,18725.0
2015-12-17 14:05:00,66.11,66.12,66.0,66.03,46187.0,52.0904,52.0983,52.0037,52.0274,46187.0
2015-12-17 14:10:00,66.03,66.03,65.84,65.89,41743.0,52.0274,52.0274,51.8777,51.9171,41743.0
2015-12-17 14:15:00,65.87,65.9,65.86,65.89,37581.0,51.9013,51.9249,51.8934,51.9171,37581.0
2015-12-17 14:20:00,65.89,65.89,65.76,65.81,56772.0,51.9171,51.9171,51.8146,51.854,56772.0
2015-12-17 14:25:00,65.79,65.86,65.76,65.79,53554.0,51.8383,51.8934,51.8146,51.8383,53554.0
2015-12-17 14:30:00,65.79,65.83,65.77,65.8,33850.0,51.8383,51.8698,51.8225,51.8461,33850.0
2015-12-17 14:35:00,65.79,65.82,65.75,65.77,35061.0,51.8383,51.8619,51.8067,51.8225,35061.0
2015-12-17 14:40:00,65.76,65.78,65.72,65.73,58684.0,51.8146,51.8304,51.7831,51.791,58684.0
2015-12-17 14:45:00,65.73,65.74,65.57,65.59,91987.0,51.791,51.7989,51.6649,51.6807,91987.0
2015-12-17 14:50:00,65.59,65.59,65.28,65.31,184966.0,51.6807,51.6807,51.4364,51.4601,184966.0
2015-12-17 14:55:00,65.33,65.4,65.26,65.34,94386.0,51.4758,51.531,51.4207,51.4837,94386.0
2015-12-17 15:00:00,65.34,65.47,65.34,65.38,79092.0,51.4837,51.5861,51.4837,51.5152,79092.0
2015-12-17 15:05:00,65.38,65.45,65.3,65.41,133916.0,51.5152,51.5704,51.4522,51.5388,133916.0
2015-12-17 15:10:00,65.42,65.51,65.37,65.39,107861.0,51.5467,51.6176,51.5073,51.5231,107861.0
2015-12-17 15:15:00,65.38,65.39,65.22,65.23,121051.0,51.5152,51.5231,51.3891,51.397,121051.0
2015-12-17 15:20:00,65.23,65.27,65.13,65.26,89667.0,51.397,51.4285,51.3182,51.4207,89667.0
2015-12-17 15:25:00,65.25,65.32,65.21,65.26,117919.0,51.4128,51.4679,51.3813,51.4207,117919.0
2015-12-17 15:30:00,65.26,65.35,65.21,65.34,146555.0,51.4207,51.4916,51.3813,51.4837,146555.0
2015-12-17 15:35:00,65.34,65.41,65.24,65.24,95732.0,51.4837,51.5388,51.4049,51.4049,95732.0
2015-12-17 15:40:00,65.24,65.24,65.07,65.1,149852.0,51.4049,51.4049,51.2709,51.2946,149852.0
2015-12-17 15:45:00,65.1,65.14,65.08,65.11,136289.0,51.2946,51.3261,51.2788,51.3025,136289.0
2015-12-17 15:50:00,65.12,65.15,65.03,65.08,222311.0,51.3103,51.334,51.2394,51.2788,222311.0
2015-12-17 15:55:00,65.08,65.08,64.88,64.89,348004.0,51.2788,51.2788,51.1212,51.1291,348004.0
2015-12-18 09:30:00,64.6,65.29,64.1,65.22,2013412.0,50.9006,51.4443,50.5067,51.3891,2013412.0
2015-12-18 09:35:00,65.29,65.32,64.89,65.16,174243.0,51.4443,51.4679,51.1291,51.3419,174243.0
2015-12-18 09:40:00,65.16,65.21,64.91,65.18,161713.0,51.3419,51.3813,51.1449,51.3576,161713.0
2015-12-18 09:45:00,65.17,65.43,65.01,65.36,152962.0,51.3497,51.5546,51.2237,51.4994,152962.0
2015-12-18 09:50:00,65.35,65.54,65.29,65.29,224705.0,51.4916,51.6413,51.4443,51.4443,224705.0
2015-12-18 09:55:00,65.29,65.32,64.99,65.03,87860.0,51.4443,51.4679,51.2079,51.2394,87860.0
2015-12-18 10:00:00,65.03,65.16,65.03,65.13,75991.0,51.2394,51.3419,51.2394,51.3182,75991.0
2015-12-18 10:05:00,65.13,65.24,65.02,65.16,82979.0,51.3182,51.4049,51.2316,51.3419,82979.0
2015-12-18 10:10:00,65.15,65.22,65.04,65.07,62747.0,51.334,51.3891,51.2473,51.2709,62747.0
2015-12-18 10:15:00,65.07,65.42,65.05,65.27,128587.0,51.2709,51.5467,51.2552,51.4285,128587.0
2015-12-18 10:20:00,65.26,65.6,65.26,65.58,89636.0,51.4207,51.6886,51.4207,51.6728,89636.0
2015-12-18 10:25:00,65.58,65.58,65.46,65.51,87315.0,51.6728,51.6728,51.5782,51.6176,87315.0
2015-12-18 10:30:00,65.53,65.58,65.26,65.36,148169.0,51.6334,51.6728,51.4207,51.4994,148169.0
2015-12-18 10:35:00,65.39,65.6,65.38,65.42,56539.0,51.5231,51.6886,51.5152,51.5467,56539.0
2015-12-18 10:40:00,65.42,65.53,65.27,65.48,119071.0,51.5467,51.6334,51.4285,51.594,119071.0
2015-12-18 10:45:00,65.49,65.77,65.49,65.74,89641.0,51.6019,51.8225,51.6019,51.7989,89641.0
2015-12-18 10:50:00,65.74,65.87,65.58,65.58,92824.0,51.7989,51.9013,51.6728,51.6728,92824.0
2015-12-18 10:55:00,65.61,65.76,65.6,65.73,65633.0,51.6964,51.8146,51.6886,51.791,65633.0
2015-12-18 11:00:00,65.73,65.74,65.62,65.73,69241.0,51.791,51.7989,51.7043,51.791,69241.0
2015-12-18 11:05:00,65.74,65.81,65.63,65.66,65073.0,51.7989,51.854,51.7122,51.7358,65073.0
2015-12-18 11:10:00,65.65,65.75,65.56,65.59,52033.0,51.728,51.8067,51.657,51.6807,52033.0
2015-12-18 11:15:00,65.59,65.62,65.41,65.44,51834.0,51.6807,51.7043,51.5388,51.5625,51834.0
2015-12-18 11:20:00,65.43,65.48,65.34,65.42,33285.0,51.5546,51.594,51.4837,51.5467,33285.0
2015-12-18 11:25:00,65.43,65.52,65.43,65.45,45975.0,51.5546,51.6255,51.5546,51.5704,45975.0
2015-12-18 11:30:00,65.46,65.51,65.43,65.45,54041.0,51.5782,51.6176,51.5546,51.5704,54041.0
2015-12-18 11:35:00,65.45,65.59,65.44,65.59,45794.0,51.5704,51.6807,51.5625,51.6807,45794.0
2015-12-18 11:40:00,65.59,65.67,65.54,65.57,44071.0,51.6807,51.7437,51.6413,51.6649,44071.0
2015-12-18 11:45:00,65.59,65.66,65.48,65.5,54781.0,51.6807,51.7358,51.594,51.6098,54781.0
2015-12-18 11:50:00,65.5,65.59,65.42,65.43,58669.0,51.6098,51.6807,51.5467,51.5546,58669.0
2015-12-18 11:55:00,65.41,65.48,65.31,65.4,78500.0,51.5388,51.594,51.4601,51.531,78500.0
2015-12-18 12:00:00,65.4,65.54,65.39,65.54,39707.0,51.531,51.6413,51.5231,51.6413,39707.0
2015-12-18 12:05:00,65.53,65.61,65.5,65.6,40332.0,51.6334,51.6964,51.6098,51.6886,40332.0
2015-12-18 12:10:00,65.6,65.7,65.59,65.68,46477.0,51.6886,51.7673,51.6807,51.7516,46477.0
2015-12-18 12:15:00,65.67,65.77,65.47,65.48,148820.0,51.7437,51.8225,51.5861,51.594,148820.0
2015-12-18 12:20:00,65.48,65.57,65.38,65.49,71361.0,51.594,51.6649,51.5152,51.6019,71361.0
2015-12-18 12:25:00,65.51,65.52,65.36,65.37,41276.0,51.6176,51.6255,51.4994,51.5073,41276.0
2015-12-18 12:30:00,65.37,65.39,65.22,65.39,52991.0,51.5073,51.5231,51.3891,51.5231,52991.0
2015-12-18 12:35:00,65.38,65.38,65.21,65.26,44943.0,51.5152,51.5152,51.3813,51.4207,44943.0
2015-12-18 12:40:00,65.25,65.29,65.2,65.27,49692.0,51.4128,51.4443,51.3734,51.4285,49692.0
2015-12-18 12:45:00,65.26,65.28,65.18,65.21,58049.0,51.4207,51.4364,51.3576,51.3813,58049.0
2015-12-18 12:50:00,65.2,65.23,65.17,65.22,48997.0,51.3734,51.397,51.3497,51.3891,48997.0
2015-12-18 12:55:00,65.22,65.29,65.1,65.11,30968.0,51.3891,51.4443,51.2946,51.3025,30968.0
2015-12-18 13:00:00,65.11,65.18,65.06,65.12,46930.0,51.3025,51.3576,51.2631,51.3103,46930.0
2015-12-18 13:05:00,65.13,65.2,65.07,65.07,54662.0,51.3182,51.3734,51.2709,51.2709,54662.0
2015-12-18 13:10:00,65.06,65.06,64.93,64.95,61527.0,51.2631,51.2631,51.1606,51.1764,61527.0
2015-12-18 13:15:00,64.96,64.97,64.84,64.96,57910.0,51.1843,51.1922,51.0897,51.1843,57910.0
2015-12-18 13:20:00,64.96,64.96,64.81,64.81,69924.0,51.1843,51.1843,51.0661,51.0661,69924.0
2015-12-18 13:25:00,64.82,64.9,64.82,64.85,62739.0,51.074,51.137,51.074,51.0976,62739.0
2015-12-18 13:30:00,64.85,65.02,64.84,65.02,65929.0,51.0976,51.2316,51.0897,51.2316,65929.0
2015-12-18 13:35:00,65.02,65.1,64.97,64.99,30362.0,51.2316,51.2946,51.1922,51.2079,30362.0
2015-12-18 13:40:00,64.99,65.1,64.96,65.03,37011.0,51.2079,51.2946,51.1843,51.2394,37011.0
2015-12-18 13:45:00,65.03,65.03,64.91,64.96,29129.0,51.2394,51.2394,51.1449,51.1843,29129.0
2015-12-18 13:50:00,64.96,65.11,64.94,65.05,34869.0,51.1843,51.3025,51.1685,51.2552,34869.0
2015-12-18 13:55:00,65.04,65.04,64.96,64.97,31205.0,51.2473,51.2473,51.1843,51.1922,31205.0
2015-12-18 14:00:00,64.97,65.1,64.95,64.97,43893.0,51.1922,51.2946,51.1764,51.1922,43893.0
2015-12-18 14:05:00,64.98,65.17,64.97,65.16,35839.0,51.2,51.3497,51.1922,51.3419,35839.0
2015-12-18 14:10:00,65.16,65.24,65.12,65.14,62251.0,51.3419,51.4049,51.3103,51.3261,62251.0
2015-12-18 14:15:00,65.14,65.16,65.04,65.07,50084.0,51.3261,51.3419,51.2473,51.2709,50084.0
2015-12-18 14:20:00,65.08,65.19,65.08,65.18,40906.0,51.2788,51.3655,51.2788,51.3576,40906.0
2015-12-18 14:25:00,65.18,65.24,65.12,65.23,46727.0,51.3576,51.4049,51.3103,51.397,46727.0
2015-12-18 14:30:00,65.23,65.24,65.16,65.23,36226.0,51.397,51.4049,51.3419,51.397,36226.0
2015-12-18 14:35:00,65.22,65.25,65.17,65.2,44602.0,51.3891,51.4128,51.3497,51.3734,44602.0
2015-12-18 14:40:00,65.19,65.19,65.0,65.02,42490.0,51.3655,51.3655,51.2158,51.2316,42490.0
2015-12-18 14:45:00,65.02,65.07,65.0,65.06,38753.0,51.2316,51.2709,51.2158,51.2631,38753.0
2015-12-18 14:50:00,65.06,65.14,65.05,65.14,44409.0,51.2631,51.3261,51.2552,51.3261,44409.0
2015-12-18 14:55:00,65.14,65.15,65.1,65.13,34988.0,51.3261,51.334,51.2946,51.3182,34988.0
2015-12-18 15:00:00,65.12,65.2,65.1,65.11,62491.0,51.3103,51.3734,51.2946,51.3025,62491.0
2015-12-18 15:05:00,65.11,65.21,65.1,65.21,44524.0,51.3025,51.3813,51.2946,51.3813,44524.0
2015-12-18 15:10:00,65.21,65.21,65.04,65.05,67181.0,51.3813,51.3813,51.2473,51.2552,67181.0
2015-12-18 15:15:00,65.04,65.04,64.88,64.96,71891.0,51.2473,51.2473,51.1212,51.1843,71891.0
2015-12-18 15:20:00,64.97,64.98,64.82,64.91,58550.0,51.1922,51.2,51.074,51.1449,58550.0
2015-12-18 15:25:00,64.91,65.05,64.9,65.03,74018.0,51.1449,51.2552,51.137,51.2394,74018.0
2015-12-18 15:30:00,65.03,65.13,64.98,65.11,101198.0,51.2394,51.3182,51.2,51.3025,101198.0
2015-12-18 15:35:00,65.12,65.19,65.09,65.14,120898.0,51.3103,51.3655,51.2867,51.3261,120898.0
2015-12-18 15:40:00,65.14,65.28,65.1,65.28,155954.0,51.3261,51.4364,51.2946,51.4364,155954.0
2015-12-18 15:45:00,65.28,65.43,65.28,65.41,286381.0,51.4364,51.5546,51.4364,51.5388,286381.0
2015-12-18 15:50:00,65.41,65.42,65.27,65.33,345693.0,51.5388,51.5467,51.4285,51.4758,345693.0
2015-12-18 15:55:00,65.32,65.34,65.1,65.1,445563.0,51.4679,51.4837,51.2946,51.2946,445563.0
2015-12-21 09:30:00,65.59,65.72,65.17,65.31,185891.0,51.6807,51.7831,51.3497,51.4601,185891.0
2015-12-21 09:35:00,65.29,65.42,64.87,64.92,89051.0,51.4443,51.5467,51.1134,51.1528,89051.0
2015-12-21 09:40:00,64.9,64.9,64.38,64.73,219631.0,51.137,51.137,50.7273,51.003,219631.0
2015-12-21 09:45:00,64.74,64.98,64.71,64.98,93872.0,51.0109,51.2,50.9873,51.2,93872.0
2015-12-21 09:50:00,64.99,65.08,64.77,64.91,77754.0,51.2079,51.2788,51.0346,51.1449,77754.0
2015-12-21 09:55:00,64.89,64.97,64.77,64.86,43178.0,51.1291,51.1922,51.0346,51.1055,43178.0
2015-12-21 10:00:00,64.86,65.15,64.86,65.13,50542.0,51.1055,51.334,51.1055,51.3182,50542.0
2015-12-21 10:05:00,65.12,65.32,65.1,65.31,91030.0,51.3103,51.4679,51.2946,51.4601,91030.0
2015-12-21 10:10:00,65.31,65.43,65.25,65.39,83723.0,51.4601,51.5546,51.4128,51.5231,83723.0
2015-12-21 10:15:00,65.38,65.47,65.34,65.34,80370.0,51.5152,51.5861,51.4837,51.4837,80370.0
2015-12-21 10:20:00,65.33,65.48,65.31,65.48,59998.0,51.4758,51.594,51.4601,51.594,59998.0
2015-12-21 10:25:00,65.46,65.48,65.37,65.45,49580.0,51.5782,51.594,51.5073,51.5704,49580.0
2015-12-21 10:30:00,65.44,65.63,65.43,65.58,61967.0,51.5625,51.7122,51.5546,51.6728,61967.0
2015-12-21 10:35:00,65.58,65.67,65.5,65.63,81853.0,51.6728,51.7437,51.6098,51.7122,81853.0
2015-12-21 10:40:00,65.62,65.77,65.57,65.76,95380.0,51.7043,51.8225,51.6649,51.8146,95380.0
2015-12-21 10:45:00,65.76,65.82,65.66,65.66,68521.0,51.8146,51.8619,51.7358,51.7358,68521.0
2015-12-21 10:50:00,65.66,65.67,65.55,65.57,34557.0,51.7358,51.7437,51.6492,51.6649,34557.0
2015-12-21 10:55:00,65.55,65.6,65.45,65.52,61927.0,51.6492,51.6886,51.5704,51.6255,61927.0
2015-12-21 11:00:00,65.51,65.56,65.48,65.53,50784.0,51.6176,51.657,51.594,51.6334,50784.0
2015-12-21 11:05:00,65.52,65.55,65.33,65.37,67618.0,51.6255,51.6492,51.4758,51.5073,67618.0
2015-12-21 11:10:00,65.38,65.4,65.17,65.17,36175.0,51.5152,51.531,51.3497,51.3497,36175.0
2015-12-21 11:15:00,65.16,65.2,65.01,65.03,32992.0,51.3419,51.3734,51.2237,51.2394,32992.0
2015-12-21 11:20:00,65.03,65.1,64.97,64.97,56986.0,51.2394,51.2946,51.1922,51.1922,56986.0
2015-12-21 11:25:00,64.96,65.09,64.86,65.09,39235.0,51.1843,51.2867,51.1055,51.2867,39235.0
2015-12-21 11:30:00,65.08,65.09,64.89,64.93,38794.0,51.2788,51.2867,51.1291,51.1606,38794.0
2015-12-21 11:35:00,64.94,65.08,64.91,64.95,42819.0,51.1685,51.2788,51.1449,51.1764,42819.0
2015-12-21 11:40:00,64.96,64.99,64.88,64.97,42098.0,51.1843,51.2079,51.1212,51.1922,42098.0
2015-12-21 11:45:00,64.97,64.98,64.82,64.87,35253.0,51.1922,51.2,51.074,51.1134,35253.0
2015-12-21 11:50:00,64.89,65.03,64.86,64.98,61725.0,51.1291,51.2394,51.1055,51.2,61725.0
2015-12-21 11:55:00,64.97,65.12,64.95,65.12,44648.0,51.1922,51.3103,51.1764,51.3103,44648.0
2015-12-21 12:00:00,65.1,65.17,65.09,65.11,45068.0,51.2946,51.3497,51.2867,51.3025,45068.0
2015-12-21 12:05:00,65.11,65.22,65.08,65.16,29326.0,51.3025,51.3891,51.2788,51.3419,29326.0
2015-12-21 12:10:00,65.17,65.23,65.16,65.19,29675.0,51.3497,51.397,51.3419,51.3655,29675.0
2015-12-21 12:15:00,65.17,65.17,65.04,65.1,33861.0,51.3497,51.3497,51.2473,51.2946,33861.0
2015-12-21 12:20:00,65.1,65.21,65.1,65.21,31606.0,51.2946,51.3813,51.2946,51.3813,31606.0
2015-12-21 12:25:00,65.21,65.21,65.13,65.15,24529.0,51.3813,51.3813,51.3182,51.334,24529.0
2015-12-21 12:30:00,65.14,65.23,65.12,65.21,32700.0,51.3261,51.397,51.3103,51.3813,32700.0
2015-12-21 12:35:00,65.2,65.3,65.1,65.15,19423.0,51.3734,51.4522,51.2946,51.334,19423.0
2015-12-21 12:40:00,65.17,65.21,65.11,65.15,17414.0,51.3497,51.3813,51.3025,51.334,17414.0
2015-12-21 12:45:00,65.16,65.22,65.12,65.19,25660.0,51.3419,51.3891,51.3103,51.3655,25660.0
2015-12-21 12:50:00,65.2,65.39,65.19,65.36,43427.0,51.3734,51.5231,51.3655,51.4994,43427.0
2015-12-21 12:55:00,65.36,65.42,65.32,65.32,27041.0,51.4994,51.5467,51.4679,51.4679,27041.0
2015-12-21 13:00:00,65.32,65.39,65.31,65.36,26075.0,51.4679,51.5231,51.4601,51.4994,26075.0
2015-12-21 13:05:00,65.35,65.39,65.33,65.36,35349.0,51.4916,51.5231,51.4758,51.4994,35349.0
2015-12-21 13:10:00,65.35,65.45,65.35,65.43,18172.0,51.4916,51.5704,51.4916,51.5546,18172.0
2015-12-21 13:15:00,65.44,65.47,65.36,65.37,22608.0,51.5625,51.5861,51.4994,51.5073,22608.0
2015-12-21 13:20:00,65.37,65.39,65.32,65.36,39163.0,51.5073,51.5231,51.4679,51.4994,39163.0
2015-12-21 13:25:00,65.35,65.42,65.31,65.36,42441.0,51.4916,51.5467,51.4601,51.4994,42441.0
2015-12-21 13:30:00,65.36,65.48,65.36,65.48,36899.0,51.4994,51.594,51.4994,51.594,36899.0
2015-12-21 13:35:00,65.48,65.51,65.38,65.43,29375.0,51.594,51.6176,51.5152,51.5546,29375.0
2015-12-21 13:40:00,65.43,65.48,65.42,65.44,32931.0,51.5546,51.594,51.5467,51.5625,32931.0
2015-12-21 13:45:00,65.45,65.48,65.41,65.44,24873.0,51.5704,51.594,51.5388,51.5625,24873.0
2015-12-21 13:50:00,65.44,65.46,65.35,65.36,24484.0,51.5625,51.5782,51.4916,51.4994,24484.0
2015-12-21 13:55:00,65.35,65.39,65.32,65.34,29929.0,51.4916,51.5231,51.4679,51.4837,29929.0
2015-12-21 14:00:00,65.35,65.35,65.28,65.29,44066.0,51.4916,51.4916,51.4364,51.4443,44066.0
2015-12-21 14:05:00,65.28,65.33,65.27,65.28,28198.0,51.4364,51.4758,51.4285,51.4364,28198.0
2015-12-21 14:10:00,65.27,65.29,65.2,65.21,35626.0,51.4285,51.4443,51.3734,51.3813,35626.0
2015-12-21 14:15:00,65.21,65.23,65.1,65.15,32583.0,51.3813,51.397,51.2946,51.334,32583.0
2015-12-21 14:20:00,65.15,65.18,65.07,65.17,25391.0,51.334,51.3576,51.2709,51.3497,25391.0
2015-12-21 14:25:00,65.16,65.2,65.11,65.12,36794.0,51.3419,51.3734,51.3025,51.3103,36794.0
2015-12-21 14:30:00,65.13,65.13,65.02,65.02,47846.0,51.3182,51.3182,51.2316,51.2316,47846.0
2015-12-21 14:35:00,65.02,65.09,65.01,65.09,28833.0,51.2316,51.2867,51.2237,51.2867,28833.0
2015-12-21 14:40:00,65.1,65.14,65.05,65.14,31090.0,51.2946,51.3261,51.2552,51.3261,31090.0
2015-12-21 14:45:00,65.14,65.18,65.09,65.14,57389.0,51.3261,51.3576,51.2867,51.3261,57389.0
2015-12-21 14:50:00,65.14,65.21,65.13,65.16,33399.0,51.3261,51.3813,51.3182,51.3419,33399.0
2015-12-21 14:55:00,65.15,65.23,65.14,65.2,36753.0,51.334,51.397,51.3261,51.3734,36753.0
2015-12-21 15:00:00,65.2,65.21,65.14,65.18,48861.0,51.3734,51.3813,51.3261,51.3576,48861.0
2015-12-21 15:05:00,65.18,65.2,65.05,65.05,29677.0,51.3576,51.3734,51.2552,51.2552,29677.0
2015-12-21 15:10:00,65.04,65.06,64.99,65.01,35201.0,51.2473,51.2631,51.2079,51.2237,35201.0
2015-12-21 15:15:00,65.01,65.03,64.93,64.96,33116.0,51.2237,51.2394,51.1606,51.1843,33116.0
2015-12-21 15:20:00,64.96,65.03,64.93,64.93,40311.0,51.1843,51.2394,51.1606,51.1606,40311.0
2015-12-21 15:25:00,64.93,64.99,64.93,64.97,32757.0,51.1606,51.2079,51.1606,51.1922,32757.0
2015-12-21 15:30:00,64.97,65.09,64.95,64.95,75413.0,51.1922,51.2867,51.1764,51.1764,75413.0
2015-12-21 15:35:00,64.95,65.06,64.95,65.04,72294.0,51.1764,51.2631,51.1764,51.2473,72294.0
2015-12-21 15:40:00,65.04,65.12,65.01,65.04,86129.0,51.2473,51.3103,51.2237,51.2473,86129.0
2015-12-21 15:45:00,65.04,65.18,65.04,65.07,136116.0,51.2473,51.3576,51.2473,51.2709,136116.0
2015-12-21 15:50:00,65.07,65.16,65.02,65.16,153223.0,51.2709,51.3419,51.2316,51.3419,153223.0
2015-12-21 15:55:00,65.15,65.25,65.15,65.24,145642.0,51.334,51.4128,51.334,51.4049,145642.0
2015-12-22 09:30:00,66.25,66.79,66.11,66.62,415288.0,52.2007,52.6262,52.0904,52.4922,415288.0
2015-12-22 09:35:00,66.63,66.84,66.54,66.75,273942.0,52.5001,52.6656,52.4292,52.5947,273942.0
2015-12-22 09:40:00,66.75,67.11,66.75,66.92,373086.0,52.5947,52.8783,52.5947,52.7286,373086.0
2015-12-22 09:45:00,66.93,67.22,66.87,67.01,200020.0,52.7365,52.965,52.6892,52.7995,200020.0
2015-12-22 09:50:00,67.03,67.17,66.59,67.16,201877.0,52.8153,52.9256,52.4686,52.9177,201877.0
2015-12-22 09:55:00,67.17,67.46,67.0,67.42,259252.0,52.9256,53.1541,52.7917,53.1226,259252.0
2015-12-22 10:00:00,67.42,67.51,67.16,67.26,188685.0,53.1226,53.1935,52.9177,52.9965,188685.0
2015-12-22 10:05:00,67.26,67.3,67.05,67.26,107490.0,52.9965,53.028,52.8311,52.9965,107490.0
2015-12-22 10:10:00,67.26,67.3,67.05,67.05,98641.0,52.9965,53.028,52.8311,52.8311,98641.0
2015-12-22 10:15:00,67.04,67.2,66.86,67.2,143246.0,52.8232,52.9492,52.6814,52.9492,143246.0
2015-12-22 10:20:00,67.2,67.3,67.11,67.27,59665.0,52.9492,53.028,52.8783,53.0044,59665.0
2015-12-22 10:25:00,67.27,67.27,67.1,67.18,60181.0,53.0044,53.0044,52.8705,52.9335,60181.0
2015-12-22 10:30:00,67.17,67.25,67.13,67.17,90630.0,52.9256,52.9886,52.8941,52.9256,90630.0
2015-12-22 10:35:00,67.18,67.3,67.1,67.3,63508.0,52.9335,53.028,52.8705,53.028,63508.0
2015-12-22 10:40:00,67.3,67.42,67.29,67.33,74364.0,53.028,53.1226,53.0202,53.0517,74364.0
2015-12-22 10:45:00,67.33,67.42,67.33,67.41,57691.0,53.0517,53.1226,53.0517,53.1147,57691.0
2015-12-22 10:50:00,67.41,67.5,67.41,67.5,85772.0,53.1147,53.1856,53.1147,53.1856,85772.0
2015-12-22 10:55:00,67.49,67.56,67.42,67.52,121382.0,53.1778,53.2329,53.1226,53.2014,121382.0
2015-12-22 11:00:00,67.51,67.7,67.49,67.62,84904.0,53.1935,53.3432,53.1778,53.2802,84904.0
2015-12-22 11:05:00,67.62,67.68,67.5,67.54,63270.0,53.2802,53.3275,53.1856,53.2171,63270.0
2015-12-22 11:10:00,67.54,67.6,67.48,67.55,53869.0,53.2171,53.2644,53.1699,53.225,53869.0
2015-12-22 11:15:00,67.55,67.55,67.44,67.54,42567.0,53.225,53.225,53.1384,53.2171,42567.0
2015-12-22 11:20:00,67.54,67.69,67.53,67.62,84669.0,53.2171,53.3353,53.2093,53.2802,84669.0
2015-12-22 11:25:00,67.61,67.62,67.45,67.45,70484.0,53.2723,53.2802,53.1462,53.1462,70484.0
2015-12-22 11:30:00,67.45,67.7,67.45,67.7,121057.0,53.1462,53.3432,53.1462,53.3432,121057.0
2015-12-22 11:35:00,67.7,67.79,67.62,67.77,114527.0,53.3432,53.4141,53.2802,53.3984,114527.0
2015-12-22 11:40:00,67.77,67.94,67.68,67.93,120033.0,53.3984,53.5323,53.3275,53.5244,120033.0
2015-12-22 11:45:00,67.94,67.96,67.87,67.95,86269.0,53.5323,53.5481,53.4772,53.5402,86269.0
2015-12-22 11:50:00,67.95,68.13,67.94,68.07,134013.0,53.5402,53.682,53.5323,53.6348,134013.0
2015-12-22 11:55:00,68.08,68.23,68.04,68.23,84079.0,53.6426,53.7608,53.6111,53.7608,84079.0
2015-12-22 12:00:00,68.23,68.3,68.13,68.15,104328.0,53.7608,53.816,53.682,53.6978,104328.0
2015-12-22 12:05:00,68.14,68.14,68.03,68.09,92544.0,53.6899,53.6899,53.6032,53.6505,92544.0
2015-12-22 12:10:00,68.08,68.08,67.89,67.9,63640.0,53.6426,53.6426,53.4929,53.5008,63640.0
2015-12-22 12:15:00,67.88,68.0,67.86,67.97,96392.0,53.485,53.5796,53.4693,53.556,96392.0
2015-12-22 12:20:00,67.97,67.98,67.88,67.97,61492.0,53.556,53.5638,53.485,53.556,61492.0
2015-12-22 12:25:00,67.97,68.1,67.94,68.06,97116.0,53.556,53.6584,53.5323,53.6269,97116.0
2015-12-22 12:30:00,68.06,68.17,68.02,68.13,73740.0,53.6269,53.7135,53.5954,53.682,73740.0
2015-12-22 12:35:00,68.14,68.19,68.09,68.12,49787.0,53.6899,53.7293,53.6505,53.6742,49787.0
2015-12-22 12:40:00,68.12,68.21,68.12,68.18,37187.0,53.6742,53.7451,53.6742,53.7214,37187.0
2015-12-22 12:45:00,68.18,68.27,68.17,68.25,42220.0,53.7214,53.7923,53.7135,53.7766,42220.0
2015-12-22 12:50:00,68.25,68.29,68.21,68.28,65459.0,53.7766,53.8081,53.7451,53.8002,65459.0
2015-12-22 12:55:00,68.29,68.35,68.27,68.32,59511.0,53.8081,53.8554,53.7923,53.8317,59511.0
2015-12-22 13:00:00,68.31,68.43,68.25,68.43,178867.0,53.8239,53.9184,53.7766,53.9184,178867.0
2015-12-22 13:05:00,68.42,68.58,68.41,68.41,123184.0,53.9105,54.0366,53.9027,53.9027,123184.0
2015-12-22 13:10:00,68.43,68.45,68.38,68.42,60111.0,53.9184,53.9342,53.879,53.9105,60111.0
2015-12-22 13:15:00,68.42,68.58,68.42,68.55,45626.0,53.9105,54.0366,53.9105,54.013,45626.0
2015-12-22 13:20:00,68.55,68.59,68.51,68.58,45077.0,54.013,54.0445,53.9814,54.0366,45077.0
2015-12-22 13:25:00,68.58,68.72,68.54,68.66,120958.0,54.0366,54.1469,54.0051,54.0996,120958.0
2015-12-22 13:30:00,68.66,68.68,68.49,68.49,99780.0,54.0996,54.1154,53.9657,53.9657,99780.0
2015-12-22 13:35:00,68.49,68.66,68.48,68.66,72258.0,53.9657,54.0996,53.9578,54.0996,72258.0
2015-12-22 13:40:00,68.66,68.71,68.62,68.63,112238.0,54.0996,54.139,54.0681,54.076,112238.0
2015-12-22 13:45:00,68.63,68.79,68.62,68.78,124488.0,54.076,54.2021,54.0681,54.1942,124488.0
2015-12-22 13:50:00,68.78,68.79,68.68,68.71,65598.0,54.1942,54.2021,54.1154,54.139,65598.0
2015-12-22 13:55:00,68.71,68.72,68.54,68.62,79123.0,54.139,54.1469,54.0051,54.0681,79123.0
2015-12-22 14:00:00,68.63,68.66,68.49,68.51,83956.0,54.076,54.0996,53.9657,53.9814,83956.0
2015-12-22 14:05:00,68.51,68.61,68.46,68.48,47901.0,53.9814,54.0602,53.942,53.9578,47901.0
2015-12-22 14:10:00,68.48,68.54,68.42,68.53,86574.0,53.9578,54.0051,53.9105,53.9972,86574.0
2015-12-22 14:15:00,68.53,68.64,68.52,68.58,41004.0,53.9972,54.0839,53.9893,54.0366,41004.0
2015-12-22 14:20:00,68.59,68.68,68.59,68.67,45396.0,54.0445,54.1154,54.0445,54.1075,45396.0
2015-12-22 14:25:00,68.67,68.68,68.54,68.55,53456.0,54.1075,54.1154,54.0051,54.013,53456.0
2015-12-22 14:30:00,68.54,68.59,68.52,68.54,43523.0,54.0051,54.0445,53.9893,54.0051,43523.0
2015-12-22 14:35:00,68.53,68.56,68.4,68.41,66218.0,53.9972,54.0208,53.8948,53.9027,66218.0
2015-12-22 14:40:00,68.41,68.49,68.39,68.42,52267.0,53.9027,53.9657,53.8869,53.9105,52267.0
2015-12-22 14:45:00,68.43,68.44,68.37,68.37,50806.0,53.9184,53.9263,53.8711,53.8711,50806.0
2015-12-22 14:50:00,68.37,68.43,68.31,68.31,70228.0,53.8711,53.9184,53.8239,53.8239,70228.0
2015-12-22 14:55:00,68.32,68.48,68.32,68.44,71777.0,53.8317,53.9578,53.8317,53.9263,71777.0
2015-12-22 15:00:00,68.44,68.53,68.41,68.5,66278.0,53.9263,53.9972,53.9027,53.9736,66278.0
2015-12-22 15:05:00,68.49,68.6,68.49,68.53,59512.0,53.9657,54.0524,53.9657,53.9972,59512.0
2015-12-22 15:10:00,68.54,68.55,68.42,68.51,68961.0,54.0051,54.013,53.9105,53.9814,68961.0
2015-12-22 15:15:00,68.51,68.64,68.49,68.6,113536.0,53.9814,54.0839,53.9657,54.0524,113536.0
2015-12-22 15:20:00,68.61,68.68,68.55,68.67,102362.0,54.0602,54.1154,54.013,54.1075,102362.0
2015-12-22 15:25:00,68.67,68.68,68.52,68.57,77266.0,54.1075,54.1154,53.9893,54.0287,77266.0
2015-12-22 15:30:00,68.57,68.6,68.44,68.45,87214.0,54.0287,54.0524,53.9263,53.9342,87214.0
2015-12-22 15:35:00,68.45,68.48,68.25,68.3,135578.0,53.9342,53.9578,53.7766,53.816,135578.0
2015-12-22 15:40:00,68.3,68.39,68.2,68.21,134561.0,53.816,53.8869,53.7372,53.7451,134561.0
2015-12-22 15:45:00,68.21,68.25,68.11,68.24,191171.0,53.7451,53.7766,53.6663,53.7687,191171.0
2015-12-22 15:50:00,68.24,68.43,68.23,68.41,213632.0,53.7687,53.9184,53.7608,53.9027,213632.0
2015-12-22 15:55:00,68.4,68.44,68.32,68.43,364321.0,53.8948,53.9263,53.8317,53.9184,364321.0
2015-12-23 09:30:00,69.59,69.67,69.32,69.43,331015.0,54.8324,54.8954,54.6197,54.7063,331015.0
2015-12-23 09:35:00,69.43,69.54,69.23,69.3,192546.0,54.7063,54.793,54.5488,54.6039,192546.0
2015-12-23 09:40:00,69.32,69.34,69.04,69.15,178448.0,54.6197,54.6354,54.3991,54.4857,178448.0
2015-12-23 09:45:00,69.15,69.23,68.98,69.2,190133.0,54.4857,54.5488,54.3518,54.5251,190133.0
2015-12-23 09:50:00,69.21,69.5,69.2,69.34,148687.0,54.533,54.7615,54.5251,54.6354,148687.0
2015-12-23 09:55:00,69.34,69.55,69.17,69.17,93877.0,54.6354,54.8009,54.5015,54.5015,93877.0
2015-12-23 10:00:00,69.17,69.43,69.16,69.33,108031.0,54.5015,54.7063,54.4936,54.6276,108031.0
2015-12-23 10:05:00,69.34,69.34,69.08,69.15,114298.0,54.6354,54.6354,54.4306,54.4857,114298.0
2015-12-23 10:10:00,69.15,69.49,69.14,69.47,69098.0,54.4857,54.7536,54.4778,54.7379,69098.0
2015-12-23 10:15:00,69.47,69.67,69.42,69.65,103877.0,54.7379,54.8954,54.6985,54.8797,103877.0
2015-12-23 10:20:00,69.65,69.81,69.62,69.76,143909.0,54.8797,55.0058,54.8561,54.9664,143909.0
2015-12-23 10:25:00,69.76,69.81,69.64,69.65,97492.0,54.9664,55.0058,54.8718,54.8797,97492.0
2015-12-23 10:30:00,69.65,70.14,69.64,70.13,232764.0,54.8797,55.2658,54.8718,55.2579,232764.0
2015-12-23 10:35:00,70.12,70.37,70.12,70.36,189276.0,55.25,55.447,55.25,55.4391,189276.0
2015-12-23 10:40:00,70.35,70.45,70.27,70.4,130261.0,55.4312,55.51,55.3682,55.4706,130261.0
2015-12-23 10:45:00,70.39,70.49,70.33,70.48,99918.0,55.4628,55.5416,55.4155,55.5337,99918.0
2015-12-23 10:50:00,70.49,70.49,70.32,70.4,100091.0,55.5416,55.5416,55.4076,55.4706,100091.0
2015-12-23 10:55:00,70.39,70.41,70.17,70.2,109577.0,55.4628,55.4785,55.2894,55.3131,109577.0
2015-12-23 11:00:00,70.22,70.26,70.01,70.01,81039.0,55.3288,55.3603,55.1633,55.1633,81039.0
2015-12-23 11:05:00,70.02,70.05,69.9,69.94,99441.0,55.1712,55.1949,55.0767,55.1082,99441.0
2015-12-23 11:10:00,69.93,70.01,69.92,69.97,126792.0,55.1003,55.1633,55.0924,55.1318,126792.0
2015-12-23 11:15:00,69.96,70.07,69.91,70.06,87968.0,55.124,55.2106,55.0846,55.2027,87968.0
2015-12-23 11:20:00,70.07,70.07,69.93,70.0,54773.0,55.2106,55.2106,55.1003,55.1555,54773.0
2015-12-23 11:25:00,69.99,70.0,69.87,69.9,67323.0,55.1476,55.1555,55.053,55.0767,67323.0
2015-12-23 11:30:00,69.92,70.06,69.88,70.03,74178.0,55.0924,55.2027,55.0609,55.1791,74178.0
2015-12-23 11:35:00,70.03,70.04,69.89,69.91,44834.0,55.1791,55.187,55.0688,55.0846,44834.0
2015-12-23 11:40:00,69.9,69.96,69.85,69.88,43413.0,55.0767,55.124,55.0373,55.0609,43413.0
2015-12-23 11:45:00,69.87,69.99,69.81,69.97,46901.0,55.053,55.1476,55.0058,55.1318,46901.0
2015-12-23 11:50:00,69.96,70.07,69.94,70.05,50451.0,55.124,55.2106,55.1082,55.1949,50451.0
2015-12-23 11:55:00,70.05,70.31,70.05,70.26,64769.0,55.1949,55.3997,55.1949,55.3603,64769.0
2015-12-23 12:00:00,70.28,70.41,70.27,70.39,74821.0,55.3761,55.4785,55.3682,55.4628,74821.0
2015-12-23 12:05:00,70.4,70.44,70.29,70.32,51692.0,55.4706,55.5022,55.384,55.4076,51692.0
2015-12-23 12:10:00,70.32,70.44,70.24,70.24,44746.0,55.4076,55.5022,55.3446,55.3446,44746.0
2015-12-23 12:15:00,70.24,70.25,70.15,70.21,40969.0,55.3446,55.3525,55.2737,55.3209,40969.0
2015-12-23 12:20:00,70.21,70.32,70.19,70.24,39003.0,55.3209,55.4076,55.3052,55.3446,39003.0
2015-12-23 12:25:00,70.24,70.32,70.15,70.18,71362.0,55.3446,55.4076,55.2737,55.2973,71362.0
2015-12-23 12:30:00,70.19,70.21,69.99,69.99,55487.0,55.3052,55.3209,55.1476,55.1476,55487.0
2015-12-23 12:35:00,70.0,70.01,69.91,69.93,45604.0,55.1555,55.1633,55.0846,55.1003,45604.0
2015-12-23 12:40:00,69.93,70.02,69.91,69.97,82888.0,55.1003,55.1712,55.0846,55.1318,82888.0
2015-12-23 12:45:00,69.97,69.97,69.8,69.84,74541.0,55.1318,55.1318,54.9979,55.0294,74541.0
2015-12-23 12:50:00,69.84,69.85,69.75,69.78,39017.0,55.0294,55.0373,54.9585,54.9821,39017.0
2015-12-23 12:55:00,69.77,69.8,69.67,69.69,61409.0,54.9742,54.9979,54.8954,54.9112,61409.0
2015-12-23 13:00:00,69.69,69.74,69.62,69.71,86439.0,54.9112,54.9506,54.8561,54.927,86439.0
2015-12-23 13:05:00,69.72,69.77,69.66,69.71,53315.0,54.9348,54.9742,54.8876,54.927,53315.0
2015-12-23 13:10:00,69.7,69.74,69.61,69.69,46666.0,54.9191,54.9506,54.8482,54.9112,46666.0
2015-12-23 13:15:00,69.69,69.7,69.63,69.7,33204.0,54.9112,54.9191,54.8639,54.9191,33204.0
2015-12-23 13:20:00,69.7,69.73,69.65,69.69,35045.0,54.9191,54.9427,54.8797,54.9112,35045.0
2015-12-23 13:25:00,69.68,69.7,69.57,69.64,56634.0,54.9033,54.9191,54.8167,54.8718,56634.0
2015-12-23 13:30:00,69.65,69.69,69.58,69.6,35110.0,54.8797,54.9112,54.8245,54.8403,35110.0
2015-12-23 13:35:00,69.61,69.62,69.52,69.59,35348.0,54.8482,54.8561,54.7773,54.8324,35348.0
2015-12-23 13:40:00,69.58,69.68,69.57,69.63,30747.0,54.8245,54.9033,54.8167,54.8639,30747.0
2015-12-23 13:45:00,69.64,69.67,69.62,69.65,31564.0,54.8718,54.8954,54.8561,54.8797,31564.0
2015-12-23 13:50:00,69.65,69.66,69.58,69.6,49120.0,54.8797,54.8876,54.8245,54.8403,49120.0
2015-12-23 13:55:00,69.6,69.66,69.59,69.62,24602.0,54.8403,54.8876,54.8324,54.8561,24602.0
2015-12-23 14:00:00,69.62,69.66,69.56,69.56,40495.0,54.8561,54.8876,54.8088,54.8088,40495.0
2015-12-23 14:05:00,69.56,69.61,69.5,69.5,67156.0,54.8088,54.8482,54.7615,54.7615,67156.0
2015-12-23 14:10:00,69.51,69.65,69.45,69.64,49115.0,54.7694,54.8797,54.7221,54.8718,49115.0
2015-12-23 14:15:00,69.65,69.66,69.55,69.6,37973.0,54.8797,54.8876,54.8009,54.8403,37973.0
2015-12-23 14:20:00,69.59,69.66,69.59,69.64,27013.0,54.8324,54.8876,54.8324,54.8718,27013.0
2015-12-23 14:25:00,69.64,69.71,69.63,69.7,42875.0,54.8718,54.927,54.8639,54.9191,42875.0
2015-12-23 14:30:00,69.7,69.75,69.68,69.72,67949.0,54.9191,54.9585,54.9033,54.9348,67949.0
2015-12-23 14:35:00,69.71,69.79,69.71,69.76,38322.0,54.927,54.99,54.927,54.9664,38322.0
2015-12-23 14:40:00,69.76,69.78,69.7,69.71,60121.0,54.9664,54.9821,54.9191,54.927,60121.0
2015-12-23 14:45:00,69.71,69.86,69.62,69.86,53465.0,54.927,55.0452,54.8561,55.0452,53465.0
2015-12-23 14:50:00,69.86,69.88,69.56,69.59,93644.0,55.0452,55.0609,54.8088,54.8324,93644.0
2015-12-23 14:55:00,69.59,69.61,69.52,69.57,36765.0,54.8324,54.8482,54.7773,54.8167,36765.0
2015-12-23 15:00:00,69.58,69.6,69.52,69.53,50606.0,54.8245,54.8403,54.7773,54.7851,50606.0
2015-12-23 15:05:00,69.52,69.61,69.5,69.56,40612.0,54.7773,54.8482,54.7615,54.8088,40612.0
2015-12-23 15:10:00,69.57,69.62,69.56,69.59,42993.0,54.8167,54.8561,54.8088,54.8324,42993.0
2015-12-23 15:15:00,69.59,69.61,69.57,69.59,54307.0,54.8324,54.8482,54.8167,54.8324,54307.0
2015-12-23 15:20:00,69.6,69.78,69.59,69.77,58528.0,54.8403,54.9821,54.8324,54.9742,58528.0
2015-12-23 15:25:00,69.78,69.78,69.64,69.69,55865.0,54.9821,54.9821,54.8718,54.9112,55865.0
2015-12-23 15:30:00,69.68,69.69,69.61,69.67,76800.0,54.9033,54.9112,54.8482,54.8954,76800.0
2015-12-23 15:35:00,69.67,69.7,69.56,69.65,107354.0,54.8954,54.9191,54.8088,54.8797,107354.0
2015-12-23 15:40:00,69.65,69.85,69.64,69.83,113015.0,54.8797,55.0373,54.8718,55.0215,113015.0
2015-12-23 15:45:00,69.83,69.9,69.78,69.85,115564.0,55.0215,55.0767,54.9821,55.0373,115564.0
2015-12-23 15:50:00,69.86,69.88,69.81,69.88,128366.0,55.0452,55.0609,55.0058,55.0609,128366.0
2015-12-23 15:55:00,69.88,69.94,69.83,69.87,242518.0,55.0609,55.1082,55.0215,55.053,242518.0
2015-12-24 09:30:00,69.75,69.9,69.51,69.65,77093.0,54.9585,55.0767,54.7694,54.8797,77093.0
2015-12-24 09:35:00,69.71,69.89,69.55,69.62,83358.0,54.927,55.0688,54.8009,54.8561,83358.0
2015-12-24 09:40:00,69.64,69.89,69.53,69.71,46384.0,54.8718,55.0688,54.7851,54.927,46384.0
2015-12-24 09:45:00,69.71,69.76,69.53,69.53,48848.0,54.927,54.9664,54.7851,54.7851,48848.0
2015-12-24 09:50:00,69.53,69.6,69.4,69.44,37085.0,54.7851,54.8403,54.6827,54.7142,37085.0
2015-12-24 09:55:00,69.43,69.45,69.13,69.29,112431.0,54.7063,54.7221,54.47,54.596,112431.0
2015-12-24 10:00:00,69.29,69.37,69.06,69.18,61559.0,54.596,54.6591,54.4148,54.5094,61559.0
2015-12-24 10:05:00,69.18,69.28,69.15,69.15,69709.0,54.5094,54.5882,54.4857,54.4857,69709.0
2015-12-24 10:10:00,69.17,69.33,69.15,69.33,37453.0,54.5015,54.6276,54.4857,54.6276,37453.0
2015-12-24 10:15:00,69.34,69.47,69.31,69.42,39552.0,54.6354,54.7379,54.6118,54.6985,39552.0
2015-12-24 10:20:00,69.42,69.43,69.25,69.26,51012.0,54.6985,54.7063,54.5645,54.5724,51012.0
2015-12-24 10:25:00,69.25,69.31,69.21,69.21,27160.0,54.5645,54.6118,54.533,54.533,27160.0
2015-12-24 10:30:00,69.21,69.23,69.1,69.12,46328.0,54.533,54.5488,54.4463,54.4621,46328.0
2015-12-24 10:35:00,69.13,69.24,69.12,69.14,33117.0,54.47,54.5566,54.4621,54.4778,33117.0
2015-12-24 10:40:00,69.15,69.17,69.06,69.15,29423.0,54.4857,54.5015,54.4148,54.4857,29423.0
2015-12-24 10:45:00,69.15,69.28,69.11,69.28,24642.0,54.4857,54.5882,54.4542,54.5882,24642.0
2015-12-24 10:50:00,69.27,69.33,69.25,69.28,31621.0,54.5803,54.6276,54.5645,54.5882,31621.0
2015-12-24 10:55:00,69.28,69.4,69.2,69.22,59951.0,54.5882,54.6827,54.5251,54.5409,59951.0
2015-12-24 11:00:00,69.22,69.3,69.21,69.28,32415.0,54.5409,54.6039,54.533,54.5882,32415.0
2015-12-24 11:05:00,69.3,69.33,69.27,69.3,14183.0,54.6039,54.6276,54.5803,54.6039,14183.0
2015-12-24 11:10:00,69.3,69.3,69.15,69.17,34914.0,54.6039,54.6039,54.4857,54.5015,34914.0
2015-12-24 11:15:00,69.16,69.16,69.08,69.15,23882.0,54.4936,54.4936,54.4306,54.4857,23882.0
2015-12-24 11:20:00,69.17,69.27,69.12,69.19,40366.0,54.5015,54.5803,54.4621,54.5172,40366.0
2015-12-24 11:25:00,69.2,69.26,69.19,69.22,47644.0,54.5251,54.5724,54.5172,54.5409,47644.0
2015-12-24 11:30:00,69.22,69.28,69.19,69.26,46368.0,54.5409,54.5882,54.5172,54.5724,46368.0
2015-12-24 11:35:00,69.26,69.42,69.26,69.42,57692.0,54.5724,54.6985,54.5724,54.6985,57692.0
2015-12-24 11:40:00,69.43,69.46,69.32,69.36,20137.0,54.7063,54.73,54.6197,54.6512,20137.0
2015-12-24 11:45:00,69.38,69.5,69.37,69.46,33783.0,54.6669,54.7615,54.6591,54.73,33783.0
2015-12-24 11:50:00,69.48,69.51,69.39,69.4,22179.0,54.7457,54.7694,54.6748,54.6827,22179.0
2015-12-24 11:55:00,69.39,69.49,69.39,69.47,24071.0,54.6748,54.7536,54.6748,54.7379,24071.0
2015-12-24 12:00:00,69.46,69.49,69.34,69.37,52025.0,54.73,54.7536,54.6354,54.6591,52025.0
2015-12-24 12:05:00,69.38,69.44,69.35,69.43,43086.0,54.6669,54.7142,54.6433,54.7063,43086.0
2015-12-24 12:10:00,69.43,69.43,69.32,69.36,39785.0,54.7063,54.7063,54.6197,54.6512,39785.0
2015-12-24 12:15:00,69.36,69.37,69.28,69.33,42849.0,54.6512,54.6591,54.5882,54.6276,42849.0
2015-12-24 12:20:00,69.32,69.37,69.31,69.35,43208.0,54.6197,54.6591,54.6118,54.6433,43208.0
2015-12-24 12:25:00,69.34,69.44,69.31,69.44,57192.0,54.6354,54.7142,54.6118,54.7142,57192.0
2015-12-24 12:30:00,69.43,69.5,69.43,69.49,23450.0,54.7063,54.7615,54.7063,54.7536,23450.0
2015-12-24 12:35:00,69.49,69.49,69.32,69.35,72380.0,54.7536,54.7536,54.6197,54.6433,72380.0
2015-12-24 12:40:00,69.37,69.56,69.36,69.56,38474.0,54.6591,54.8088,54.6512,54.8088,38474.0
2015-12-24 12:45:00,69.56,69.59,69.44,69.49,71966.0,54.8088,54.8324,54.7142,54.7536,71966.0
2015-12-24 12:50:00,69.49,69.54,69.43,69.54,45951.0,54.7536,54.793,54.7063,54.793,45951.0
2015-12-24 12:55:00,69.54,69.54,69.38,69.38,89046.0,54.793,54.793,54.6669,54.6669,89046.0
2015-12-28 09:30:00,69.12,69.18,68.71,68.87,162008.0,54.4621,54.5094,54.139,54.2651,162008.0
2015-12-28 09:35:00,68.83,69.04,68.64,68.98,80869.0,54.2336,54.3991,54.0839,54.3518,80869.0
2015-12-28 09:40:00,69.0,69.05,68.81,68.95,47371.0,54.3675,54.4069,54.2178,54.3281,47371.0
2015-12-28 09:45:00,68.92,68.92,68.55,68.62,74806.0,54.3045,54.3045,54.013,54.0681,74806.0
2015-12-28 09:50:00,68.63,68.67,68.51,68.53,60781.0,54.076,54.1075,53.9814,53.9972,60781.0
2015-12-28 09:55:00,68.53,68.55,68.24,68.28,103960.0,53.9972,54.013,53.7687,53.8002,103960.0
2015-12-28 10:00:00,68.27,68.28,68.05,68.06,79363.0,53.7923,53.8002,53.619,53.6269,79363.0
2015-12-28 10:05:00,68.06,68.3,68.03,68.23,68731.0,53.6269,53.816,53.6032,53.7608,68731.0
2015-12-28 10:10:00,68.24,68.27,68.04,68.1,86438.0,53.7687,53.7923,53.6111,53.6584,86438.0
2015-12-28 10:15:00,68.1,68.22,68.1,68.18,24625.0,53.6584,53.7529,53.6584,53.7214,24625.0
2015-12-28 10:20:00,68.18,68.43,68.16,68.36,72394.0,53.7214,53.9184,53.7057,53.8633,72394.0
2015-12-28 10:25:00,68.36,68.46,68.3,68.4,43270.0,53.8633,53.942,53.816,53.8948,43270.0
2015-12-28 10:30:00,68.4,68.53,68.35,68.42,65864.0,53.8948,53.9972,53.8554,53.9105,65864.0
2015-12-28 10:35:00,68.43,68.52,68.41,68.46,46857.0,53.9184,53.9893,53.9027,53.942,46857.0
2015-12-28 10:40:00,68.46,68.49,68.4,68.48,62943.0,53.942,53.9657,53.8948,53.9578,62943.0
2015-12-28 10:45:00,68.48,68.5,68.19,68.2,46809.0,53.9578,53.9736,53.7293,53.7372,46809.0
2015-12-28 10:50:00,68.2,68.38,68.2,68.34,55780.0,53.7372,53.879,53.7372,53.8475,55780.0
2015-12-28 10:55:00,68.33,68.34,68.19,68.26,38040.0,53.8396,53.8475,53.7293,53.7845,38040.0
2015-12-28 11:00:00,68.23,68.3,68.2,68.25,41239.0,53.7608,53.816,53.7372,53.7766,41239.0
2015-12-28 11:05:00,68.25,68.51,68.24,68.5,52726.0,53.7766,53.9814,53.7687,53.9736,52726.0
2015-12-28 11:10:00,68.5,68.56,68.47,68.53,24501.0,53.9736,54.0208,53.9499,53.9972,24501.0
2015-12-28 11:15:00,68.53,68.53,68.42,68.43,16839.0,53.9972,53.9972,53.9105,53.9184,16839.0
2015-12-28 11:20:00,68.43,68.47,68.38,68.4,17941.0,53.9184,53.9499,53.879,53.8948,17941.0
2015-12-28 11:25:00,68.39,68.47,68.35,68.36,26539.0,53.8869,53.9499,53.8554,53.8633,26539.0
2015-12-28 11:30:00,68.37,68.61,68.36,68.56,41053.0,53.8711,54.0602,53.8633,54.0208,41053.0
2015-12-28 11:35:00,68.56,68.69,68.53,68.62,30743.0,54.0208,54.1233,53.9972,54.0681,30743.0
2015-12-28 11:40:00,68.62,68.71,68.6,68.67,14088.0,54.0681,54.139,54.0524,54.1075,14088.0
2015-12-28 11:45:00,68.67,68.67,68.52,68.53,33088.0,54.1075,54.1075,53.9893,53.9972,33088.0
2015-12-28 11:50:00,68.51,68.67,68.51,68.65,44005.0,53.9814,54.1075,53.9814,54.0918,44005.0
2015-12-28 11:55:00,68.65,68.7,68.58,68.58,13985.0,54.0918,54.1312,54.0366,54.0366,13985.0
2015-12-28 12:00:00,68.59,68.72,68.58,68.66,23244.0,54.0445,54.1469,54.0366,54.0996,23244.0
2015-12-28 12:05:00,68.67,68.76,68.63,68.72,36840.0,54.1075,54.1784,54.076,54.1469,36840.0
2015-12-28 12:10:00,68.72,68.73,68.64,68.68,28996.0,54.1469,54.1548,54.0839,54.1154,28996.0
2015-12-28 12:15:00,68.68,68.75,68.67,68.7,28212.0,54.1154,54.1705,54.1075,54.1312,28212.0
2015-12-28 12:20:00,68.67,68.71,68.6,68.63,26132.0,54.1075,54.139,54.0524,54.076,26132.0
2015-12-28 12:25:00,68.63,68.65,68.57,68.6,14087.0,54.076,54.0918,54.0287,54.0524,14087.0
2015-12-28 12:30:00,68.62,68.63,68.52,68.55,16652.0,54.0681,54.076,53.9893,54.013,16652.0
2015-12-28 12:35:00,68.55,68.57,68.51,68.53,18289.0,54.013,54.0287,53.9814,53.9972,18289.0
2015-12-28 12:40:00,68.53,68.54,68.42,68.46,17349.0,53.9972,54.0051,53.9105,53.942,17349.0
2015-12-28 12:45:00,68.46,68.52,68.44,68.49,24861.0,53.942,53.9893,53.9263,53.9657,24861.0
2015-12-28 12:50:00,68.5,68.61,68.5,68.59,69167.0,53.9736,54.0602,53.9736,54.0445,69167.0
2015-12-28 12:55:00,68.6,68.63,68.57,68.62,18671.0,54.0524,54.076,54.0287,54.0681,18671.0
2015-12-28 13:00:00,68.62,68.74,68.62,68.68,25408.0,54.0681,54.1627,54.0681,54.1154,25408.0
2015-12-28 13:05:00,68.67,68.68,68.5,68.5,24161.0,54.1075,54.1154,53.9736,53.9736,24161.0
2015-12-28 13:10:00,68.51,68.71,68.51,68.71,13642.0,53.9814,54.139,53.9814,54.139,13642.0
2015-12-28 13:15:00,68.71,68.75,68.66,68.75,26276.0,54.139,54.1705,54.0996,54.1705,26276.0
2015-12-28 13:20:00,68.74,68.81,68.71,68.75,27950.0,54.1627,54.2178,54.139,54.1705,27950.0
2015-12-28 13:25:00,68.76,68.82,68.73,68.81,25053.0,54.1784,54.2257,54.1548,54.2178,25053.0
2015-12-28 13:30:00,68.81,68.95,68.81,68.88,40979.0,54.2178,54.3281,54.2178,54.273,40979.0
2015-12-28 13:35:00,68.88,68.92,68.83,68.85,26185.0,54.273,54.3045,54.2336,54.2493,26185.0
2015-12-28 13:40:00,68.84,68.89,68.77,68.8,24256.0,54.2415,54.2809,54.1863,54.2099,24256.0
2015-12-28 13:45:00,68.79,68.84,68.75,68.76,11851.0,54.2021,54.2415,54.1705,54.1784,11851.0
2015-12-28 13:50:00,68.76,68.77,68.66,68.67,25657.0,54.1784,54.1863,54.0996,54.1075,25657.0
2015-12-28 13:55:00,68.68,68.72,68.61,68.61,17411.0,54.1154,54.1469,54.0602,54.0602,17411.0
2015-12-28 14:00:00,68.62,68.63,68.56,68.58,45951.0,54.0681,54.076,54.0208,54.0366,45951.0
2015-12-28 14:05:00,68.58,68.59,68.49,68.5,24551.0,54.0366,54.0445,53.9657,53.9736,24551.0
2015-12-28 14:10:00,68.5,68.51,68.41,68.42,21898.0,53.9736,53.9814,53.9027,53.9105,21898.0
2015-12-28 14:15:00,68.42,68.56,68.37,68.56,21679.0,53.9105,54.0208,53.8711,54.0208,21679.0
2015-12-28 14:20:00,68.56,68.61,68.5,68.51,13650.0,54.0208,54.0602,53.9736,53.9814,13650.0
2015-12-28 14:25:00,68.51,68.57,68.51,68.53,12278.0,53.9814,54.0287,53.9814,53.9972,12278.0
2015-12-28 14:30:00,68.54,68.56,68.48,68.5,21608.0,54.0051,54.0208,53.9578,53.9736,21608.0
2015-12-28 14:35:00,68.51,68.64,68.51,68.64,21858.0,53.9814,54.0839,53.9814,54.0839,21858.0
2015-12-28 14:40:00,68.64,68.68,68.62,68.63,22086.0,54.0839,54.1154,54.0681,54.076,22086.0
2015-12-28 14:45:00,68.63,68.65,68.5,68.58,17837.0,54.076,54.0918,53.9736,54.0366,17837.0
2015-12-28 14:50:00,68.59,68.64,68.57,68.61,29414.0,54.0445,54.0839,54.0287,54.0602,29414.0
2015-12-28 14:55:00,68.62,68.62,68.57,68.61,13949.0,54.0681,54.0681,54.0287,54.0602,13949.0
2015-12-28 15:00:00,68.63,68.69,68.59,68.6,43732.0,54.076,54.1233,54.0445,54.0524,43732.0
2015-12-28 15:05:00,68.61,68.64,68.59,68.62,31733.0,54.0602,54.0839,54.0445,54.0681,31733.0
2015-12-28 15:10:00,68.61,68.63,68.55,68.59,16992.0,54.0602,54.076,54.013,54.0445,16992.0
2015-12-28 15:15:00,68.6,68.6,68.52,68.53,24299.0,54.0524,54.0524,53.9893,53.9972,24299.0
2015-12-28 15:20:00,68.53,68.62,68.53,68.61,31327.0,53.9972,54.0681,53.9972,54.0602,31327.0
2015-12-28 15:25:00,68.61,68.67,68.59,68.6,33626.0,54.0602,54.1075,54.0445,54.0524,33626.0
2015-12-28 15:30:00,68.6,68.62,68.57,68.6,28703.0,54.0524,54.0681,54.0287,54.0524,28703.0
2015-12-28 15:35:00,68.6,68.6,68.53,68.54,45620.0,54.0524,54.0524,53.9972,54.0051,45620.0
2015-12-28 15:40:00,68.54,68.56,68.5,68.51,73274.0,54.0051,54.0208,53.9736,53.9814,73274.0
2015-12-28 15:45:00,68.51,68.55,68.5,68.51,53218.0,53.9814,54.013,53.9736,53.9814,53218.0
2015-12-28 15:50:00,68.51,68.55,68.5,68.52,70001.0,53.9814,54.013,53.9736,53.9893,70001.0
2015-12-28 15:55:00,68.53,68.58,68.5,68.58,139426.0,53.9972,54.0366,53.9736,54.0366,139426.0
2015-12-29 09:30:00,69.22,69.57,69.2,69.5,120826.0,54.5409,54.8167,54.5251,54.7615,120826.0
2015-12-29 09:35:00,69.46,69.49,69.16,69.21,50480.0,54.73,54.7536,54.4936,54.533,50480.0
2015-12-29 09:40:00,69.19,69.23,68.89,69.0,126123.0,54.5172,54.5488,54.2809,54.3675,126123.0
2015-12-29 09:45:00,69.02,69.29,69.01,69.18,65386.0,54.3833,54.596,54.3754,54.5094,65386.0
2015-12-29 09:50:00,69.18,69.19,69.01,69.09,48262.0,54.5094,54.5172,54.3754,54.4384,48262.0
2015-12-29 09:55:00,69.08,69.15,68.93,69.11,35568.0,54.4306,54.4857,54.3124,54.4542,35568.0
2015-12-29 10:00:00,69.1,69.12,69.0,69.08,33330.0,54.4463,54.4621,54.3675,54.4306,33330.0
2015-12-29 10:05:00,69.08,69.2,69.0,69.01,40337.0,54.4306,54.5251,54.3675,54.3754,40337.0
2015-12-29 10:10:00,69.02,69.08,68.95,68.96,34039.0,54.3833,54.4306,54.3281,54.336,34039.0
2015-12-29 10:15:00,68.95,68.96,68.82,68.88,36554.0,54.3281,54.336,54.2257,54.273,36554.0
2015-12-29 10:20:00,68.87,69.02,68.87,68.91,22757.0,54.2651,54.3833,54.2651,54.2966,22757.0
2015-12-29 10:25:00,68.91,68.98,68.87,68.94,25943.0,54.2966,54.3518,54.2651,54.3203,25943.0
2015-12-29 10:30:00,68.94,69.04,68.88,68.91,37932.0,54.3203,54.3991,54.273,54.2966,37932.0
2015-12-29 10:35:00,68.9,68.91,68.84,68.86,21950.0,54.2887,54.2966,54.2415,54.2572,21950.0
2015-12-29 10:40:00,68.85,68.89,68.78,68.87,62908.0,54.2493,54.2809,54.1942,54.2651,62908.0
2015-12-29 10:45:00,68.87,68.89,68.76,68.77,29247.0,54.2651,54.2809,54.1784,54.1863,29247.0
2015-12-29 10:50:00,68.76,68.79,68.69,68.78,34565.0,54.1784,54.2021,54.1233,54.1942,34565.0
2015-12-29 10:55:00,68.78,68.88,68.74,68.79,36252.0,54.1942,54.273,54.1627,54.2021,36252.0
2015-12-29 11:00:00,68.79,68.81,68.66,68.71,52373.0,54.2021,54.2178,54.0996,54.139,52373.0
2015-12-29 11:05:00,68.7,68.77,68.68,68.76,16447.0,54.1312,54.1863,54.1154,54.1784,16447.0
2015-12-29 11:10:00,68.77,68.83,68.77,68.8,56277.0,54.1863,54.2336,54.1863,54.2099,56277.0
2015-12-29 11:15:00,68.79,68.94,68.77,68.93,38460.0,54.2021,54.3203,54.1863,54.3124,38460.0
2015-12-29 11:20:00,68.92,68.95,68.86,68.95,40453.0,54.3045,54.3281,54.2572,54.3281,40453.0
2015-12-29 11:25:00,68.95,68.96,68.87,68.88,37178.0,54.3281,54.336,54.2651,54.273,37178.0
2015-12-29 11:30:00,68.88,68.93,68.87,68.92,28690.0,54.273,54.3124,54.2651,54.3045,28690.0
2015-12-29 11:35:00,68.92,68.94,68.77,68.78,36074.0,54.3045,54.3203,54.1863,54.1942,36074.0
2015-12-29 11:40:00,68.78,68.78,68.69,68.71,28310.0,54.1942,54.1942,54.1233,54.139,28310.0
2015-12-29 11:45:00,68.71,68.8,68.7,68.74,18055.0,54.139,54.2099,54.1312,54.1627,18055.0
2015-12-29 11:50:00,68.74,68.75,68.67,68.72,16596.0,54.1627,54.1705,54.1075,54.1469,16596.0
2015-12-29 11:55:00,68.72,68.72,68.62,68.66,25078.0,54.1469,54.1469,54.0681,54.0996,25078.0
2015-12-29 12:00:00,68.67,68.81,68.66,68.76,19786.0,54.1075,54.2178,54.0996,54.1784,19786.0
2015-12-29 12:05:00,68.77,68.79,68.69,68.76,22688.0,54.1863,54.2021,54.1233,54.1784,22688.0
2015-12-29 12:10:00,68.77,68.8,68.73,68.79,36192.0,54.1863,54.2099,54.1548,54.2021,36192.0
2015-12-29 12:15:00,68.78,68.86,68.78,68.85,19254.0,54.1942,54.2572,54.1942,54.2493,19254.0
2015-12-29 12:20:00,68.84,68.92,68.84,68.92,42157.0,54.2415,54.3045,54.2415,54.3045,42157.0
2015-12-29 12:25:00,68.92,68.96,68.88,68.9,22342.0,54.3045,54.336,54.273,54.2887,22342.0
2015-12-29 12:30:00,68.9,68.94,68.86,68.86,29106.0,54.2887,54.3203,54.2572,54.2572,29106.0
2015-12-29 12:35:00,68.86,68.91,68.86,68.88,13619.0,54.2572,54.2966,54.2572,54.273,13619.0
2015-12-29 12:40:00,68.87,68.95,68.87,68.9,15851.0,54.2651,54.3281,54.2651,54.2887,15851.0
2015-12-29 12:45:00,68.91,68.92,68.8,68.81,26837.0,54.2966,54.3045,54.2099,54.2178,26837.0
2015-12-29 12:50:00,68.81,68.85,68.74,68.78,16802.0,54.2178,54.2493,54.1627,54.1942,16802.0
2015-12-29 12:55:00,68.79,68.85,68.77,68.85,16849.0,54.2021,54.2493,54.1863,54.2493,16849.0
2015-12-29 13:00:00,68.85,68.86,68.81,68.84,26044.0,54.2493,54.2572,54.2178,54.2415,26044.0
2015-12-29 13:05:00,68.84,68.91,68.84,68.9,25510.0,54.2415,54.2966,54.2415,54.2887,25510.0
2015-12-29 13:10:00,68.91,68.96,68.9,68.95,26627.0,54.2966,54.336,54.2887,54.3281,26627.0
2015-12-29 13:15:00,68.96,69.0,68.96,68.98,22370.0,54.336,54.3675,54.336,54.3518,22370.0
2015-12-29 13:20:00,68.98,69.07,68.97,69.03,35028.0,54.3518,54.4227,54.3439,54.3912,35028.0
2015-12-29 13:25:00,69.03,69.03,68.95,69.0,16281.0,54.3912,54.3912,54.3281,54.3675,16281.0
2015-12-29 13:30:00,68.99,69.04,68.95,68.95,18842.0,54.3597,54.3991,54.3281,54.3281,18842.0
2015-12-29 13:35:00,68.95,69.0,68.95,68.98,14279.0,54.3281,54.3675,54.3281,54.3518,14279.0
2015-12-29 13:40:00,68.98,69.1,68.97,69.09,24564.0,54.3518,54.4463,54.3439,54.4384,24564.0
2015-12-29 13:45:00,69.09,69.1,69.04,69.08,20456.0,54.4384,54.4463,54.3991,54.4306,20456.0
2015-12-29 13:50:00,69.08,69.1,69.04,69.04,15384.0,54.4306,54.4463,54.3991,54.3991,15384.0
2015-12-29 13:55:00,69.03,69.15,69.02,69.13,28072.0,54.3912,54.4857,54.3833,54.47,28072.0
2015-12-29 14:00:00,69.14,69.15,69.1,69.12,17379.0,54.4778,54.4857,54.4463,54.4621,17379.0
2015-12-29 14:05:00,69.13,69.18,69.12,69.15,53054.0,54.47,54.5094,54.4621,54.4857,53054.0
2015-12-29 14:10:00,69.16,69.17,69.08,69.12,25625.0,54.4936,54.5015,54.4306,54.4621,25625.0
2015-12-29 14:15:00,69.12,69.15,69.1,69.11,32846.0,54.4621,54.4857,54.4463,54.4542,32846.0
2015-12-29 14:20:00,69.11,69.16,69.08,69.15,40562.0,54.4542,54.4936,54.4306,54.4857,40562.0
2015-12-29 14:25:00,69.15,69.18,69.1,69.15,23700.0,54.4857,54.5094,54.4463,54.4857,23700.0
2015-12-29 14:30:00,69.14,69.15,69.08,69.1,27686.0,54.4778,54.4857,54.4306,54.4463,27686.0
2015-12-29 14:35:00,69.1,69.1,69.04,69.08,17662.0,54.4463,54.4463,54.3991,54.4306,17662.0
2015-12-29 14:40:00,69.08,69.15,69.08,69.13,30202.0,54.4306,54.4857,54.4306,54.47,30202.0
2015-12-29 14:45:00,69.13,69.18,69.12,69.16,27562.0,54.47,54.5094,54.4621,54.4936,27562.0
2015-12-29 14:50:00,69.16,69.18,69.14,69.15,49059.0,54.4936,54.5094,54.4778,54.4857,49059.0
2015-12-29 14:55:00,69.14,69.25,69.14,69.24,36556.0,54.4778,54.5645,54.4778,54.5566,36556.0
2015-12-29 15:00:00,69.25,69.3,69.24,69.28,45744.0,54.5645,54.6039,54.5566,54.5882,45744.0
2015-12-29 15:05:00,69.27,69.35,69.26,69.34,27986.0,54.5803,54.6433,54.5724,54.6354,27986.0
2015-12-29 15:10:00,69.34,69.35,69.29,69.31,38635.0,54.6354,54.6433,54.596,54.6118,38635.0
2015-12-29 15:15:00,69.31,69.37,69.3,69.33,33223.0,54.6118,54.6591,54.6039,54.6276,33223.0
2015-12-29 15:20:00,69.33,69.33,69.24,69.24,44264.0,54.6276,54.6276,54.5566,54.5566,44264.0
2015-12-29 15:25:00,69.25,69.28,69.22,69.24,31268.0,54.5645,54.5882,54.5409,54.5566,31268.0
2015-12-29 15:30:00,69.24,69.32,69.23,69.25,46230.0,54.5566,54.6197,54.5488,54.5645,46230.0
2015-12-29 15:35:00,69.24,69.25,69.19,69.19,34528.0,54.5566,54.5645,54.5172,54.5172,34528.0
2015-12-29 15:40:00,69.19,69.2,69.12,69.16,86159.0,54.5172,54.5251,54.4621,54.4936,86159.0
2015-12-29 15:45:00,69.15,69.21,69.13,69.14,57985.0,54.4857,54.533,54.47,54.4778,57985.0
2015-12-29 15:50:00,69.14,69.17,69.1,69.13,81099.0,54.4778,54.5015,54.4463,54.47,81099.0
2015-12-29 15:55:00,69.15,69.22,69.13,69.18,154058.0,54.4857,54.5409,54.47,54.5094,154058.0
2015-12-30 09:30:00,68.66,69.12,68.66,69.09,93375.0,54.0996,54.4621,54.0996,54.4384,93375.0
2015-12-30 09:35:00,69.06,69.3,69.05,69.19,43339.0,54.4148,54.6039,54.4069,54.5172,43339.0
2015-12-30 09:40:00,69.19,69.42,69.0,69.01,49657.0,54.5172,54.6985,54.3675,54.3754,49657.0
2015-12-30 09:45:00,69.0,69.28,68.97,69.23,41971.0,54.3675,54.5882,54.3439,54.5488,41971.0
2015-12-30 09:50:00,69.2,69.63,69.16,69.58,51247.0,54.5251,54.8639,54.4936,54.8245,51247.0
2015-12-30 09:55:00,69.58,69.59,69.35,69.35,31042.0,54.8245,54.8324,54.6433,54.6433,31042.0
2015-12-30 10:00:00,69.35,69.4,69.26,69.29,45022.0,54.6433,54.6827,54.5724,54.596,45022.0
2015-12-30 10:05:00,69.29,69.38,69.2,69.23,33727.0,54.596,54.6669,54.5251,54.5488,33727.0
2015-12-30 10:10:00,69.22,69.25,69.1,69.14,29910.0,54.5409,54.5645,54.4463,54.4778,29910.0
2015-12-30 10:15:00,69.14,69.21,69.06,69.1,31802.0,54.4778,54.533,54.4148,54.4463,31802.0
2015-12-30 10:20:00,69.1,69.12,68.96,68.99,32230.0,54.4463,54.4621,54.336,54.3597,32230.0
2015-12-30 10:25:00,69.0,69.1,69.0,69.03,37386.0,54.3675,54.4463,54.3675,54.3912,37386.0
2015-12-30 10:30:00,69.03,69.1,68.97,69.1,44298.0,54.3912,54.4463,54.3439,54.4463,44298.0
2015-12-30 10:35:00,69.09,69.17,69.01,69.17,31871.0,54.4384,54.5015,54.3754,54.5015,31871.0
2015-12-30 10:40:00,69.17,69.38,69.12,69.36,36285.0,54.5015,54.6669,54.4621,54.6512,36285.0
2015-12-30 10:45:00,69.37,69.38,69.21,69.21,53300.0,54.6591,54.6669,54.533,54.533,53300.0
2015-12-30 10:50:00,69.21,69.38,69.18,69.37,32148.0,54.533,54.6669,54.5094,54.6591,32148.0
2015-12-30 10:55:00,69.36,69.4,69.24,69.25,32353.0,54.6512,54.6827,54.5566,54.5645,32353.0
2015-12-30 11:00:00,69.24,69.31,69.22,69.26,21715.0,54.5566,54.6118,54.5409,54.5724,21715.0
2015-12-30 11:05:00,69.26,69.37,69.26,69.36,27178.0,54.5724,54.6591,54.5724,54.6512,27178.0
2015-12-30 11:10:00,69.36,69.49,69.31,69.49,24706.0,54.6512,54.7536,54.6118,54.7536,24706.0
2015-12-30 11:15:00,69.49,69.55,69.43,69.44,38682.0,54.7536,54.8009,54.7063,54.7142,38682.0
2015-12-30 11:20:00,69.44,69.5,69.38,69.46,24178.0,54.7142,54.7615,54.6669,54.73,24178.0
2015-12-30 11:25:00,69.46,69.5,69.4,69.5,40538.0,54.73,54.7615,54.6827,54.7615,40538.0
2015-12-30 11:30:00,69.51,69.51,69.42,69.46,21348.0,54.7694,54.7694,54.6985,54.73,21348.0
2015-12-30 11:35:00,69.45,69.51,69.44,69.49,23916.0,54.7221,54.7694,54.7142,54.7536,23916.0
2015-12-30 11:40:00,69.48,69.55,69.43,69.48,39782.0,54.7457,54.8009,54.7063,54.7457,39782.0
2015-12-30 11:45:00,69.48,69.5,69.31,69.42,61028.0,54.7457,54.7615,54.6118,54.6985,61028.0
2015-12-30 11:50:00,69.42,69.55,69.41,69.44,38894.0,54.6985,54.8009,54.6906,54.7142,38894.0
2015-12-30 11:55:00,69.45,69.48,69.4,69.43,21126.0,54.7221,54.7457,54.6827,54.7063,21126.0
2015-12-30 12:00:00,69.44,69.45,69.36,69.36,43735.0,54.7142,54.7221,54.6512,54.6512,43735.0
2015-12-30 12:05:00,69.36,69.4,69.32,69.37,20181.0,54.6512,54.6827,54.6197,54.6591,20181.0
2015-12-30 12:10:00,69.37,69.38,69.23,69.25,25317.0,54.6591,54.6669,54.5488,54.5645,25317.0
2015-12-30 12:15:00,69.24,69.3,69.23,69.23,20321.0,54.5566,54.6039,54.5488,54.5488,20321.0
2015-12-30 12:20:00,69.23,69.24,69.14,69.14,21152.0,54.5488,54.5566,54.4778,54.4778,21152.0
2015-12-30 12:25:00,69.16,69.17,69.06,69.06,18968.0,54.4936,54.5015,54.4148,54.4148,18968.0
2015-12-30 12:30:00,69.06,69.15,69.05,69.12,23060.0,54.4148,54.4857,54.4069,54.4621,23060.0
2015-12-30 12:35:00,69.12,69.12,69.0,69.07,25627.0,54.4621,54.4621,54.3675,54.4227,25627.0
2015-12-30 12:40:00,69.1,69.1,69.02,69.09,14934.0,54.4463,54.4463,54.3833,54.4384,14934.0
2015-12-30 12:45:00,69.09,69.09,69.02,69.04,21976.0,54.4384,54.4384,54.3833,54.3991,21976.0
2015-12-30 12:50:00,69.04,69.07,69.02,69.04,17812.0,54.3991,54.4227,54.3833,54.3991,17812.0
2015-12-30 12:55:00,69.03,69.06,69.02,69.05,27532.0,54.3912,54.4148,54.3833,54.4069,27532.0
2015-12-30 13:00:00,69.05,69.14,69.04,69.09,32261.0,54.4069,54.4778,54.3991,54.4384,32261.0
2015-12-30 13:05:00,69.1,69.12,69.05,69.1,18462.0,54.4463,54.4621,54.4069,54.4463,18462.0
2015-12-30 13:10:00,69.09,69.11,69.04,69.1,15863.0,54.4384,54.4542,54.3991,54.4463,15863.0
2015-12-30 13:15:00,69.1,69.12,69.07,69.12,16583.0,54.4463,54.4621,54.4227,54.4621,16583.0
2015-12-30 13:20:00,69.11,69.12,69.02,69.04,14937.0,54.4542,54.4621,54.3833,54.3991,14937.0
2015-12-30 13:25:00,69.05,69.13,69.04,69.09,14057.0,54.4069,54.47,54.3991,54.4384,14057.0
2015-12-30 13:30:00,69.09,69.2,69.08,69.15,40564.0,54.4384,54.5251,54.4306,54.4857,40564.0
2015-12-30 13:35:00,69.15,69.25,69.14,69.18,38354.0,54.4857,54.5645,54.4778,54.5094,38354.0
2015-12-30 13:40:00,69.19,69.23,69.14,69.18,14475.0,54.5172,54.5488,54.4778,54.5094,14475.0
2015-12-30 13:45:00,69.17,69.18,69.08,69.09,15096.0,54.5015,54.5094,54.4306,54.4384,15096.0
2015-12-30 13:50:00,69.09,69.16,69.07,69.16,12834.0,54.4384,54.4936,54.4227,54.4936,12834.0
2015-12-30 13:55:00,69.16,69.16,69.1,69.13,21906.0,54.4936,54.4936,54.4463,54.47,21906.0
2015-12-30 14:00:00,69.13,69.16,69.09,69.13,18648.0,54.47,54.4936,54.4384,54.47,18648.0
2015-12-30 14:05:00,69.12,69.15,69.1,69.1,15778.0,54.4621,54.4857,54.4463,54.4463,15778.0
2015-12-30 14:10:00,69.09,69.15,69.08,69.13,14231.0,54.4384,54.4857,54.4306,54.47,14231.0
2015-12-30 14:15:00,69.13,69.14,69.1,69.14,23622.0,54.47,54.4778,54.4463,54.4778,23622.0
2015-12-30 14:20:00,69.15,69.16,69.02,69.02,24326.0,54.4857,54.4936,54.3833,54.3833,24326.0
2015-12-30 14:25:00,69.04,69.05,69.0,69.05,28116.0,54.3991,54.4069,54.3675,54.4069,28116.0
2015-12-30 14:30:00,69.05,69.1,69.04,69.04,12593.0,54.4069,54.4463,54.3991,54.3991,12593.0
2015-12-30 14:35:00,69.05,69.06,69.0,69.01,21180.0,54.4069,54.4148,54.3675,54.3754,21180.0
2015-12-30 14:40:00,69.01,69.02,68.97,68.99,22094.0,54.3754,54.3833,54.3439,54.3597,22094.0
2015-12-30 14:45:00,68.99,69.12,68.99,69.1,30185.0,54.3597,54.4621,54.3597,54.4463,30185.0
2015-12-30 14:50:00,69.09,69.1,69.04,69.06,16076.0,54.4384,54.4463,54.3991,54.4148,16076.0
2015-12-30 14:55:00,69.06,69.08,68.96,68.97,31511.0,54.4148,54.4306,54.336,54.3439,31511.0
2015-12-30 15:00:00,68.97,69.0,68.96,68.97,26641.0,54.3439,54.3675,54.336,54.3439,26641.0
2015-12-30 15:05:00,68.96,68.97,68.88,68.88,55699.0,54.336,54.3439,54.273,54.273,55699.0
2015-12-30 15:10:00,68.88,68.89,68.8,68.86,26083.0,54.273,54.2809,54.2099,54.2572,26083.0
2015-12-30 15:15:00,68.86,68.93,68.85,68.89,28881.0,54.2572,54.3124,54.2493,54.2809,28881.0
2015-12-30 15:20:00,68.89,68.91,68.83,68.84,49149.0,54.2809,54.2966,54.2336,54.2415,49149.0
2015-12-30 15:25:00,68.84,68.86,68.77,68.79,31460.0,54.2415,54.2572,54.1863,54.2021,31460.0
2015-12-30 15:30:00,68.79,68.8,68.62,68.68,86866.0,54.2021,54.2099,54.0681,54.1154,86866.0
2015-12-30 15:35:00,68.67,68.77,68.57,68.68,74937.0,54.1075,54.1863,54.0287,54.1154,74937.0
2015-12-30 15:40:00,68.68,68.79,68.64,68.74,56246.0,54.1154,54.2021,54.0839,54.1627,56246.0
2015-12-30 15:45:00,68.74,68.79,68.7,68.76,85559.0,54.1627,54.2021,54.1312,54.1784,85559.0
2015-12-30 15:50:00,68.75,68.77,68.68,68.71,102986.0,54.1705,54.1863,54.1154,54.139,102986.0
2015-12-30 15:55:00,68.71,68.76,68.66,68.68,156250.0,54.139,54.1784,54.0996,54.1154,156250.0
2015-12-31 09:30:00,68.45,68.6,68.18,68.45,114374.0,53.9342,54.0524,53.7214,53.9342,114374.0
2015-12-31 09:35:00,68.44,69.0,68.34,68.99,57277.0,53.9263,54.3675,53.8475,54.3597,57277.0
2015-12-31 09:40:00,68.95,69.1,68.76,68.94,98601.0,54.3281,54.4463,54.1784,54.3203,98601.0
2015-12-31 09:45:00,68.9,68.93,68.6,68.71,37247.0,54.2887,54.3124,54.0524,54.139,37247.0
2015-12-31 09:50:00,68.69,68.72,68.51,68.52,32030.0,54.1233,54.1469,53.9814,53.9893,32030.0
2015-12-31 09:55:00,68.5,68.61,68.38,68.38,37070.0,53.9736,54.0602,53.879,53.879,37070.0
2015-12-31 10:00:00,68.37,68.49,68.3,68.49,41700.0,53.8711,53.9657,53.816,53.9657,41700.0
2015-12-31 10:05:00,68.48,68.49,68.37,68.48,25996.0,53.9578,53.9657,53.8711,53.9578,25996.0
2015-12-31 10:10:00,68.5,68.64,68.45,68.59,92510.0,53.9736,54.0839,53.9342,54.0445,92510.0
2015-12-31 10:15:00,68.6,68.62,68.38,68.48,38348.0,54.0524,54.0681,53.879,53.9578,38348.0
2015-12-31 10:20:00,68.47,68.63,68.47,68.61,52496.0,53.9499,54.076,53.9499,54.0602,52496.0
2015-12-31 10:25:00,68.62,68.63,68.48,68.56,38124.0,54.0681,54.076,53.9578,54.0208,38124.0
2015-12-31 10:30:00,68.56,68.57,68.35,68.41,32219.0,54.0208,54.0287,53.8554,53.9027,32219.0
2015-12-31 10:35:00,68.41,68.47,68.35,68.39,41093.0,53.9027,53.9499,53.8554,53.8869,41093.0
2015-12-31 10:40:00,68.38,68.42,68.35,68.37,38983.0,53.879,53.9105,53.8554,53.8711,38983.0
2015-12-31 10:45:00,68.38,68.43,68.35,68.38,34186.0,53.879,53.9184,53.8554,53.879,34186.0
2015-12-31 10:50:00,68.38,68.41,68.32,68.4,46426.0,53.879,53.9027,53.8317,53.8948,46426.0
2015-12-31 10:55:00,68.38,68.44,68.34,68.44,31723.0,53.879,53.9263,53.8475,53.9263,31723.0
2015-12-31 11:00:00,68.44,68.49,68.36,68.45,34601.0,53.9263,53.9657,53.8633,53.9342,34601.0
2015-12-31 11:05:00,68.46,68.46,68.35,68.36,22554.0,53.942,53.942,53.8554,53.8633,22554.0
2015-12-31 11:10:00,68.35,68.35,68.26,68.28,42956.0,53.8554,53.8554,53.7845,53.8002,42956.0
2015-12-31 11:15:00,68.28,68.28,68.2,68.26,59647.0,53.8002,53.8002,53.7372,53.7845,59647.0
2015-12-31 11:20:00,68.27,68.31,68.21,68.24,33468.0,53.7923,53.8239,53.7451,53.7687,33468.0
2015-12-31 11:25:00,68.24,68.36,68.23,68.32,45916.0,53.7687,53.8633,53.7608,53.8317,45916.0
2015-12-31 11:30:00,68.32,68.37,68.27,68.34,19911.0,53.8317,53.8711,53.7923,53.8475,19911.0
2015-12-31 11:35:00,68.35,68.4,68.29,68.33,37398.0,53.8554,53.8948,53.8081,53.8396,37398.0
2015-12-31 11:40:00,68.32,68.39,68.24,68.38,49175.0,53.8317,53.8869,53.7687,53.879,49175.0
2015-12-31 11:45:00,68.38,68.52,68.38,68.5,37067.0,53.879,53.9893,53.879,53.9736,37067.0
2015-12-31 11:50:00,68.52,68.53,68.3,68.3,28549.0,53.9893,53.9972,53.816,53.816,28549.0
2015-12-31 11:55:00,68.3,68.4,68.27,68.4,38891.0,53.816,53.8948,53.7923,53.8948,38891.0
2015-12-31 12:00:00,68.4,68.44,68.36,68.4,28906.0,53.8948,53.9263,53.8633,53.8948,28906.0
2015-12-31 12:05:00,68.4,68.5,68.36,68.49,53023.0,53.8948,53.9736,53.8633,53.9657,53023.0
2015-12-31 12:10:00,68.5,68.5,68.41,68.42,13364.0,53.9736,53.9736,53.9027,53.9105,13364.0
2015-12-31 12:15:00,68.43,68.47,68.37,68.47,21679.0,53.9184,53.9499,53.8711,53.9499,21679.0
2015-12-31 12:20:00,68.48,68.48,68.41,68.46,20195.0,53.9578,53.9578,53.9027,53.942,20195.0
2015-12-31 12:25:00,68.44,68.46,68.38,68.45,29631.0,53.9263,53.942,53.879,53.9342,29631.0
2015-12-31 12:30:00,68.45,68.48,68.37,68.48,19150.0,53.9342,53.9578,53.8711,53.9578,19150.0
2015-12-31 12:35:00,68.47,68.49,68.41,68.43,18171.0,53.9499,53.9657,53.9027,53.9184,18171.0
2015-12-31 12:40:00,68.43,68.5,68.43,68.49,32252.0,53.9184,53.9736,53.9184,53.9657,32252.0
2015-12-31 12:45:00,68.49,68.5,68.4,68.45,26090.0,53.9657,53.9736,53.8948,53.9342,26090.0
2015-12-31 12:50:00,68.45,68.45,68.38,68.39,20981.0,53.9342,53.9342,53.879,53.8869,20981.0
2015-12-31 12:55:00,68.39,68.4,68.3,68.3,18808.0,53.8869,53.8948,53.816,53.816,18808.0
2015-12-31 13:00:00,68.31,68.37,68.24,68.33,35752.0,53.8239,53.8711,53.7687,53.8396,35752.0
2015-12-31 13:05:00,68.33,68.35,68.25,68.26,21531.0,53.8396,53.8554,53.7766,53.7845,21531.0
2015-12-31 13:10:00,68.27,68.3,68.26,68.26,20738.0,53.7923,53.816,53.7845,53.7845,20738.0
2015-12-31 13:15:00,68.27,68.29,68.24,68.27,35890.0,53.7923,53.8081,53.7687,53.7923,35890.0
2015-12-31 13:20:00,68.27,68.3,68.25,68.3,14999.0,53.7923,53.816,53.7766,53.816,14999.0
2015-12-31 13:25:00,68.29,68.3,68.24,68.29,29816.0,53.8081,53.816,53.7687,53.8081,29816.0
2015-12-31 13:30:00,68.28,68.3,68.25,68.3,27934.0,53.8002,53.816,53.7766,53.816,27934.0
2015-12-31 13:35:00,68.29,68.3,68.26,68.3,28777.0,53.8081,53.816,53.7845,53.816,28777.0
2015-12-31 13:40:00,68.3,68.39,68.3,68.37,27885.0,53.816,53.8869,53.816,53.8711,27885.0
2015-12-31 13:45:00,68.37,68.38,68.34,68.37,26887.0,53.8711,53.879,53.8475,53.8711,26887.0
2015-12-31 13:50:00,68.37,68.4,68.33,68.34,30790.0,53.8711,53.8948,53.8396,53.8475,30790.0
2015-12-31 13:55:00,68.34,68.35,68.28,68.33,30425.0,53.8475,53.8554,53.8002,53.8396,30425.0
2015-12-31 14:00:00,68.33,68.35,68.29,68.3,33632.0,53.8396,53.8554,53.8081,53.816,33632.0
2015-12-31 14:05:00,68.3,68.35,68.26,68.35,36484.0,53.816,53.8554,53.7845,53.8554,36484.0
2015-12-31 14:10:00,68.35,68.43,68.34,68.35,40547.0,53.8554,53.9184,53.8475,53.8554,40547.0
2015-12-31 14:15:00,68.34,68.34,68.29,68.3,29951.0,53.8475,53.8475,53.8081,53.816,29951.0
2015-12-31 14:20:00,68.3,68.3,68.23,68.24,47075.0,53.816,53.816,53.7608,53.7687,47075.0
2015-12-31 14:25:00,68.24,68.26,68.21,68.24,27389.0,53.7687,53.7845,53.7451,53.7687,27389.0
2015-12-31 14:30:00,68.24,68.26,68.21,68.24,30779.0,53.7687,53.7845,53.7451,53.7687,30779.0
2015-12-31 14:35:00,68.24,68.25,68.2,68.25,29279.0,53.7687,53.7766,53.7372,53.7766,29279.0
2015-12-31 14:40:00,68.25,68.28,68.22,68.23,53180.0,53.7766,53.8002,53.7529,53.7608,53180.0
2015-12-31 14:45:00,68.24,68.26,68.21,68.22,18873.0,53.7687,53.7845,53.7451,53.7529,18873.0
2015-12-31 14:50:00,68.22,68.23,68.15,68.19,48519.0,53.7529,53.7608,53.6978,53.7293,48519.0
2015-12-31 14:55:00,68.2,68.32,68.19,68.31,63389.0,53.7372,53.8317,53.7293,53.8239,63389.0
2015-12-31 15:00:00,68.31,68.32,68.26,68.27,32591.0,53.8239,53.8317,53.7845,53.7923,32591.0
2015-12-31 15:05:00,68.27,68.29,68.17,68.21,36899.0,53.7923,53.8081,53.7135,53.7451,36899.0
2015-12-31 15:10:00,68.21,68.22,68.15,68.2,69126.0,53.7451,53.7529,53.6978,53.7372,69126.0
2015-12-31 15:15:00,68.19,68.28,68.18,68.23,46158.0,53.7293,53.8002,53.7214,53.7608,46158.0
2015-12-31 15:20:00,68.22,68.26,68.2,68.26,44669.0,53.7529,53.7845,53.7372,53.7845,44669.0
2015-12-31 15:25:00,68.25,68.26,68.18,68.21,43153.0,53.7766,53.7845,53.7214,53.7451,43153.0
2015-12-31 15:30:00,68.21,68.23,68.19,68.22,64452.0,53.7451,53.7608,53.7293,53.7529,64452.0
2015-12-31 15:35:00,68.22,68.24,68.16,68.2,84343.0,53.7529,53.7687,53.7057,53.7372,84343.0
2015-12-31 15:40:00,68.2,68.25,68.15,68.18,87080.0,53.7372,53.7766,53.6978,53.7214,87080.0
2015-12-31 15:45:00,68.17,68.19,68.15,68.15,88969.0,53.7135,53.7293,53.6978,53.6978,88969.0
2015-12-31 15:50:00,68.16,68.16,68.09,68.09,168892.0,53.7057,53.7057,53.6505,53.6505,168892.0
2015-12-31 15:55:00,68.09,68.1,67.94,67.94,295099.0,53.6505,53.6584,53.5323,53.5323,295099.0
2016-01-04 09:30:00,66.88,66.96,66.07,66.48,312880.0,52.6971,52.7601,52.0589,52.3819,312880.0
2016-01-04 09:35:00,66.48,66.6,66.07,66.56,180326.0,52.3819,52.4765,52.0589,52.445,180326.0
2016-01-04 09:40:00,66.55,66.69,66.26,66.26,123849.0,52.4371,52.5474,52.2086,52.2086,123849.0
2016-01-04 09:45:00,66.3,66.48,66.22,66.41,171447.0,52.2401,52.3819,52.1771,52.3268,171447.0
2016-01-04 09:50:00,66.41,66.55,66.27,66.29,165770.0,52.3268,52.4371,52.2165,52.2322,165770.0
2016-01-04 09:55:00,66.3,66.3,66.03,66.2,139288.0,52.2401,52.2401,52.0274,52.1613,139288.0
2016-01-04 10:00:00,66.19,66.19,65.82,65.94,170126.0,52.1534,52.1534,51.8619,51.9565,170126.0
2016-01-04 10:05:00,65.95,66.0,65.72,65.98,164090.0,51.9643,52.0037,51.7831,51.988,164090.0
2016-01-04 10:10:00,65.99,66.3,65.88,66.3,197950.0,51.9958,52.2401,51.9092,52.2401,197950.0
2016-01-04 10:15:00,66.29,66.49,66.22,66.37,115063.0,52.2322,52.3898,52.1771,52.2953,115063.0
2016-01-04 10:20:00,66.38,66.7,66.38,66.68,93558.0,52.3031,52.5553,52.3031,52.5395,93558.0
2016-01-04 10:25:00,66.68,66.73,66.47,66.5,83685.0,52.5395,52.5789,52.3741,52.3977,83685.0
2016-01-04 10:30:00,66.5,66.52,66.37,66.43,90593.0,52.3977,52.4135,52.2953,52.3425,90593.0
2016-01-04 10:35:00,66.43,66.46,66.27,66.28,71046.0,52.3425,52.3662,52.2165,52.2243,71046.0
2016-01-04 10:40:00,66.27,66.4,66.22,66.4,68828.0,52.2165,52.3189,52.1771,52.3189,68828.0
2016-01-04 10:45:00,66.41,66.41,66.22,66.38,105562.0,52.3268,52.3268,52.1771,52.3031,105562.0
2016-01-04 10:50:00,66.39,66.42,66.25,66.29,117717.0,52.311,52.3347,52.2007,52.2322,117717.0
2016-01-04 10:55:00,66.28,66.28,66.11,66.17,161661.0,52.2243,52.2243,52.0904,52.1377,161661.0
2016-01-04 11:00:00,66.18,66.18,66.01,66.12,93543.0,52.1456,52.1456,52.0116,52.0983,93543.0
2016-01-04 11:05:00,66.12,66.12,65.95,66.01,66791.0,52.0983,52.0983,51.9643,52.0116,66791.0
2016-01-04 11:10:00,66.01,66.11,65.92,66.09,68119.0,52.0116,52.0904,51.9407,52.0746,68119.0
2016-01-04 11:15:00,66.1,66.12,66.03,66.06,63562.0,52.0825,52.0983,52.0274,52.051,63562.0
2016-01-04 11:20:00,66.06,66.11,66.01,66.09,58414.0,52.051,52.0904,52.0116,52.0746,58414.0
2016-01-04 11:25:00,66.08,66.18,66.02,66.16,59323.0,52.0668,52.1456,52.0195,52.1298,59323.0
2016-01-04 11:30:00,66.16,66.35,66.11,66.31,66444.0,52.1298,52.2795,52.0904,52.248,66444.0
2016-01-04 11:35:00,66.3,66.33,66.19,66.26,43918.0,52.2401,52.2637,52.1534,52.2086,43918.0
2016-01-04 11:40:00,66.27,66.31,66.16,66.17,57286.0,52.2165,52.248,52.1298,52.1377,57286.0
2016-01-04 11:45:00,66.16,66.33,66.11,66.31,46744.0,52.1298,52.2637,52.0904,52.248,46744.0
2016-01-04 11:50:00,66.31,66.43,66.3,66.41,47122.0,52.248,52.3425,52.2401,52.3268,47122.0
2016-01-04 11:55:00,66.39,66.4,66.26,66.3,35830.0,52.311,52.3189,52.2086,52.2401,35830.0
2016-01-04 12:00:00,66.31,66.4,66.28,66.39,33430.0,52.248,52.3189,52.2243,52.311,33430.0
2016-01-04 12:05:00,66.39,66.44,66.28,66.4,82830.0,52.311,52.3504,52.2243,52.3189,82830.0
2016-01-04 12:10:00,66.39,66.46,66.32,66.32,116492.0,52.311,52.3662,52.2559,52.2559,116492.0
2016-01-04 12:15:00,66.31,66.4,66.3,66.33,38360.0,52.248,52.3189,52.2401,52.2637,38360.0
2016-01-04 12:20:00,66.34,66.41,66.24,66.41,47368.0,52.2716,52.3268,52.1928,52.3268,47368.0
2016-01-04 12:25:00,66.4,66.45,66.32,66.44,79897.0,52.3189,52.3583,52.2559,52.3504,79897.0
2016-01-04 12:30:00,66.46,66.64,66.44,66.63,67166.0,52.3662,52.508,52.3504,52.5001,67166.0
2016-01-04 12:35:00,66.64,66.73,66.63,66.7,47640.0,52.508,52.5789,52.5001,52.5553,47640.0
2016-01-04 12:40:00,66.71,66.78,66.68,66.75,130606.0,52.5632,52.6183,52.5395,52.5947,130606.0
2016-01-04 12:45:00,66.75,66.89,66.74,66.84,53078.0,52.5947,52.705,52.5868,52.6656,53078.0
2016-01-04 12:50:00,66.84,66.95,66.74,66.95,43335.0,52.6656,52.7523,52.5868,52.7523,43335.0
2016-01-04 12:55:00,66.95,66.97,66.84,66.92,57310.0,52.7523,52.768,52.6656,52.7286,57310.0
2016-01-04 13:00:00,66.92,67.21,66.91,67.2,96561.0,52.7286,52.9571,52.7207,52.9492,96561.0
2016-01-04 13:05:00,67.2,67.39,67.15,67.38,88618.0,52.9492,53.099,52.9099,53.0911,88618.0
2016-01-04 13:10:00,67.39,67.52,67.35,67.46,138238.0,53.099,53.2014,53.0674,53.1541,138238.0
2016-01-04 13:15:00,67.46,67.74,67.43,67.64,96536.0,53.1541,53.3747,53.1305,53.2959,96536.0
2016-01-04 13:20:00,67.63,67.71,67.45,67.48,58757.0,53.2881,53.3511,53.1462,53.1699,58757.0
2016-01-04 13:25:00,67.47,67.66,67.45,67.61,49445.0,53.162,53.3117,53.1462,53.2723,49445.0
2016-01-04 13:30:00,67.6,67.82,67.6,67.75,61207.0,53.2644,53.4378,53.2644,53.3826,61207.0
2016-01-04 13:35:00,67.75,68.07,67.75,68.01,96432.0,53.3826,53.6348,53.3826,53.5875,96432.0
2016-01-04 13:40:00,68.01,68.05,67.92,67.98,71607.0,53.5875,53.619,53.5166,53.5638,71607.0
2016-01-04 13:45:00,67.98,68.09,67.81,67.84,154895.0,53.5638,53.6505,53.4299,53.4535,154895.0
2016-01-04 13:50:00,67.85,67.93,67.75,67.91,121516.0,53.4614,53.5244,53.3826,53.5087,121516.0
2016-01-04 13:55:00,67.91,67.93,67.81,67.84,121405.0,53.5087,53.5244,53.4299,53.4535,121405.0
2016-01-04 14:00:00,67.83,67.83,67.65,67.8,83646.0,53.4456,53.4456,53.3038,53.422,83646.0
2016-01-04 14:05:00,67.79,67.79,67.57,67.59,80657.0,53.4141,53.4141,53.2408,53.2565,80657.0
2016-01-04 14:10:00,67.59,67.7,67.53,67.68,80339.0,53.2565,53.3432,53.2093,53.3275,80339.0
2016-01-04 14:15:00,67.69,67.85,67.59,67.82,68180.0,53.3353,53.4614,53.2565,53.4378,68180.0
2016-01-04 14:20:00,67.82,67.84,67.7,67.71,38994.0,53.4378,53.4535,53.3432,53.3511,38994.0
2016-01-04 14:25:00,67.71,67.77,67.66,67.72,45646.0,53.3511,53.3984,53.3117,53.359,45646.0
2016-01-04 14:30:00,67.72,67.73,67.49,67.49,35983.0,53.359,53.3669,53.1778,53.1778,35983.0
2016-01-04 14:35:00,67.5,67.53,67.44,67.47,47109.0,53.1856,53.2093,53.1384,53.162,47109.0
2016-01-04 14:40:00,67.46,67.48,67.39,67.43,54735.0,53.1541,53.1699,53.099,53.1305,54735.0
2016-01-04 14:45:00,67.43,67.76,67.43,67.71,85892.0,53.1305,53.3905,53.1305,53.3511,85892.0
2016-01-04 14:50:00,67.72,67.75,67.61,67.63,43557.0,53.359,53.3826,53.2723,53.2881,43557.0
2016-01-04 14:55:00,67.63,67.68,67.59,67.67,64192.0,53.2881,53.3275,53.2565,53.3196,64192.0
2016-01-04 15:00:00,67.67,67.67,67.56,67.57,47681.0,53.3196,53.3196,53.2329,53.2408,47681.0
2016-01-04 15:05:00,67.56,67.77,67.54,67.7,44088.0,53.2329,53.3984,53.2171,53.3432,44088.0
2016-01-04 15:10:00,67.71,67.77,67.63,67.66,69334.0,53.3511,53.3984,53.2881,53.3117,69334.0
2016-01-04 15:15:00,67.66,67.76,67.66,67.75,64145.0,53.3117,53.3905,53.3117,53.3826,64145.0
2016-01-04 15:20:00,67.74,67.81,67.69,67.72,61430.0,53.3747,53.4299,53.3353,53.359,61430.0
2016-01-04 15:25:00,67.72,67.82,67.71,67.78,60810.0,53.359,53.4378,53.3511,53.4063,60810.0
2016-01-04 15:30:00,67.79,67.9,67.78,67.86,72624.0,53.4141,53.5008,53.4063,53.4693,72624.0
2016-01-04 15:35:00,67.85,67.87,67.76,67.87,73101.0,53.4614,53.4772,53.3905,53.4772,73101.0
2016-01-04 15:40:00,67.87,67.94,67.84,67.93,175657.0,53.4772,53.5323,53.4535,53.5244,175657.0
2016-01-04 15:45:00,67.92,68.04,67.87,68.01,168041.0,53.5166,53.6111,53.4772,53.5875,168041.0
2016-01-04 15:50:00,68.0,68.0,67.88,67.89,142130.0,53.5796,53.5796,53.485,53.4929,142130.0
2016-01-04 15:55:00,67.9,68.01,67.9,68.0,273682.0,53.5008,53.5875,53.5008,53.5796,273682.0
2016-01-05 09:30:00,68.38,68.44,68.15,68.28,323263.0,53.879,53.9263,53.6978,53.8002,323263.0
2016-01-05 09:35:00,68.29,68.36,67.47,67.48,176312.0,53.8081,53.8633,53.162,53.1699,176312.0
2016-01-05 09:40:00,67.48,67.58,66.97,67.35,170356.0,53.1699,53.2487,52.768,53.0674,170356.0
2016-01-05 09:45:00,67.34,67.39,67.07,67.18,110185.0,53.0596,53.099,52.8468,52.9335,110185.0
2016-01-05 09:50:00,67.18,67.19,66.88,66.89,68450.0,52.9335,52.9414,52.6971,52.705,68450.0
2016-01-05 09:55:00,66.86,66.92,66.67,66.83,88402.0,52.6814,52.7286,52.5316,52.6577,88402.0
2016-01-05 10:00:00,66.82,67.08,66.74,66.99,81958.0,52.6498,52.8547,52.5868,52.7838,81958.0
2016-01-05 10:05:00,67.0,67.06,66.76,66.85,60204.0,52.7917,52.8389,52.6026,52.6735,60204.0
2016-01-05 10:10:00,66.85,66.94,66.78,66.89,64583.0,52.6735,52.7444,52.6183,52.705,64583.0
2016-01-05 10:15:00,66.91,67.02,66.8,66.96,74192.0,52.7207,52.8074,52.6341,52.7601,74192.0
2016-01-05 10:20:00,66.96,67.02,66.69,66.83,76940.0,52.7601,52.8074,52.5474,52.6577,76940.0
2016-01-05 10:25:00,66.83,66.83,66.61,66.63,80438.0,52.6577,52.6577,52.4844,52.5001,80438.0
2016-01-05 10:30:00,66.61,66.65,66.42,66.53,95665.0,52.4844,52.5159,52.3347,52.4213,95665.0
2016-01-05 10:35:00,66.55,66.78,66.53,66.74,69044.0,52.4371,52.6183,52.4213,52.5868,69044.0
2016-01-05 10:40:00,66.75,66.94,66.64,66.9,99861.0,52.5947,52.7444,52.508,52.7129,99861.0
2016-01-05 10:45:00,66.91,67.18,66.87,67.18,92830.0,52.7207,52.9335,52.6892,52.9335,92830.0
2016-01-05 10:50:00,67.16,67.17,66.96,66.97,48517.0,52.9177,52.9256,52.7601,52.768,48517.0
2016-01-05 10:55:00,66.98,67.03,66.92,66.94,32206.0,52.7759,52.8153,52.7286,52.7444,32206.0
2016-01-05 11:00:00,66.94,67.06,66.91,66.92,40492.0,52.7444,52.8389,52.7207,52.7286,40492.0
2016-01-05 11:05:00,66.92,67.01,66.86,66.88,108246.0,52.7286,52.7995,52.6814,52.6971,108246.0
2016-01-05 11:10:00,66.88,66.88,66.73,66.73,56082.0,52.6971,52.6971,52.5789,52.5789,56082.0
2016-01-05 11:15:00,66.73,66.84,66.69,66.71,56830.0,52.5789,52.6656,52.5474,52.5632,56830.0
2016-01-05 11:20:00,66.71,66.78,66.58,66.59,79559.0,52.5632,52.6183,52.4607,52.4686,79559.0
2016-01-05 11:25:00,66.59,66.82,66.56,66.74,50038.0,52.4686,52.6498,52.445,52.5868,50038.0
2016-01-05 11:30:00,66.73,66.76,66.65,66.74,72115.0,52.5789,52.6026,52.5159,52.5868,72115.0
2016-01-05 11:35:00,66.74,66.74,66.56,66.61,87065.0,52.5868,52.5868,52.445,52.4844,87065.0
2016-01-05 11:40:00,66.61,66.7,66.57,66.57,65919.0,52.4844,52.5553,52.4529,52.4529,65919.0
2016-01-05 11:45:00,66.56,66.73,66.53,66.73,50854.0,52.445,52.5789,52.4213,52.5789,50854.0
2016-01-05 11:50:00,66.74,66.86,66.74,66.81,71921.0,52.5868,52.6814,52.5868,52.642,71921.0
2016-01-05 11:55:00,66.81,66.87,66.77,66.83,65348.0,52.642,52.6892,52.6104,52.6577,65348.0
2016-01-05 12:00:00,66.83,66.87,66.69,66.71,66807.0,52.6577,52.6892,52.5474,52.5632,66807.0
2016-01-05 12:05:00,66.71,66.71,66.58,66.69,81265.0,52.5632,52.5632,52.4607,52.5474,81265.0
2016-01-05 12:10:00,66.69,66.71,66.6,66.65,72940.0,52.5474,52.5632,52.4765,52.5159,72940.0
2016-01-05 12:15:00,66.65,66.67,66.57,66.65,76786.0,52.5159,52.5316,52.4529,52.5159,76786.0
2016-01-05 12:20:00,66.64,66.77,66.63,66.73,43913.0,52.508,52.6104,52.5001,52.5789,43913.0
2016-01-05 12:25:00,66.72,66.86,66.65,66.82,62954.0,52.571,52.6814,52.5159,52.6498,62954.0
2016-01-05 12:30:00,66.81,66.91,66.8,66.8,50098.0,52.642,52.7207,52.6341,52.6341,50098.0
2016-01-05 12:35:00,66.8,66.87,66.77,66.86,49486.0,52.6341,52.6892,52.6104,52.6814,49486.0
2016-01-05 12:40:00,66.86,66.86,66.66,66.74,38237.0,52.6814,52.6814,52.5238,52.5868,38237.0
2016-01-05 12:45:00,66.73,66.82,66.72,66.82,24584.0,52.5789,52.6498,52.571,52.6498,24584.0
2016-01-05 12:50:00,66.81,66.89,66.75,66.89,43374.0,52.642,52.705,52.5947,52.705,43374.0
2016-01-05 12:55:00,66.9,66.92,66.81,66.9,32708.0,52.7129,52.7286,52.642,52.7129,32708.0
2016-01-05 13:00:00,66.89,67.04,66.86,67.04,85816.0,52.705,52.8232,52.6814,52.8232,85816.0
2016-01-05 13:05:00,67.04,67.09,66.93,66.94,88118.0,52.8232,52.8626,52.7365,52.7444,88118.0
2016-01-05 13:10:00,66.95,66.99,66.84,66.87,33080.0,52.7523,52.7838,52.6656,52.6892,33080.0
2016-01-05 13:15:00,66.88,66.96,66.88,66.92,88914.0,52.6971,52.7601,52.6971,52.7286,88914.0
2016-01-05 13:20:00,66.91,66.94,66.86,66.88,56817.0,52.7207,52.7444,52.6814,52.6971,56817.0
2016-01-05 13:25:00,66.88,66.96,66.84,66.95,48075.0,52.6971,52.7601,52.6656,52.7523,48075.0
2016-01-05 13:30:00,66.94,66.96,66.84,66.91,39005.0,52.7444,52.7601,52.6656,52.7207,39005.0
2016-01-05 13:35:00,66.91,66.97,66.88,66.88,24894.0,52.7207,52.768,52.6971,52.6971,24894.0
2016-01-05 13:40:00,66.89,67.0,66.89,66.97,33533.0,52.705,52.7917,52.705,52.768,33533.0
2016-01-05 13:45:00,66.97,67.0,66.9,66.93,67362.0,52.768,52.7917,52.7129,52.7365,67362.0
2016-01-05 13:50:00,66.93,67.08,66.92,67.07,58461.0,52.7365,52.8547,52.7286,52.8468,58461.0
2016-01-05 13:55:00,67.08,67.12,67.02,67.04,29478.0,52.8547,52.8862,52.8074,52.8232,29478.0
2016-01-05 14:00:00,67.05,67.09,67.0,67.04,30234.0,52.8311,52.8626,52.7917,52.8232,30234.0
2016-01-05 14:05:00,67.05,67.06,67.0,67.03,30939.0,52.8311,52.8389,52.7917,52.8153,30939.0
2016-01-05 14:10:00,67.01,67.03,66.92,66.96,47254.0,52.7995,52.8153,52.7286,52.7601,47254.0
2016-01-05 14:15:00,66.97,67.05,66.94,67.02,22494.0,52.768,52.8311,52.7444,52.8074,22494.0
2016-01-05 14:20:00,67.02,67.19,67.01,67.18,67158.0,52.8074,52.9414,52.7995,52.9335,67158.0
2016-01-05 14:25:00,67.19,67.24,67.12,67.13,40678.0,52.9414,52.9808,52.8862,52.8941,40678.0
2016-01-05 14:30:00,67.13,67.15,67.08,67.1,30532.0,52.8941,52.9099,52.8547,52.8705,30532.0
2016-01-05 14:35:00,67.1,67.18,67.08,67.16,44625.0,52.8705,52.9335,52.8547,52.9177,44625.0
2016-01-05 14:40:00,67.17,67.19,67.1,67.13,31708.0,52.9256,52.9414,52.8705,52.8941,31708.0
2016-01-05 14:45:00,67.13,67.17,67.1,67.17,37310.0,52.8941,52.9256,52.8705,52.9256,37310.0
2016-01-05 14:50:00,67.18,67.2,67.13,67.16,26249.0,52.9335,52.9492,52.8941,52.9177,26249.0
2016-01-05 14:55:00,67.15,67.19,67.12,67.19,41156.0,52.9099,52.9414,52.8862,52.9414,41156.0
2016-01-05 15:00:00,67.18,67.2,67.1,67.11,49170.0,52.9335,52.9492,52.8705,52.8783,49170.0
2016-01-05 15:05:00,67.1,67.2,67.09,67.17,50449.0,52.8705,52.9492,52.8626,52.9256,50449.0
2016-01-05 15:10:00,67.18,67.24,67.16,67.21,44083.0,52.9335,52.9808,52.9177,52.9571,44083.0
2016-01-05 15:15:00,67.21,67.21,67.15,67.16,52917.0,52.9571,52.9571,52.9099,52.9177,52917.0
2016-01-05 15:20:00,67.16,67.21,67.11,67.17,60036.0,52.9177,52.9571,52.8783,52.9256,60036.0
2016-01-05 15:25:00,67.16,67.21,67.14,67.19,36752.0,52.9177,52.9571,52.902,52.9414,36752.0
2016-01-05 15:30:00,67.18,67.3,67.17,67.25,74727.0,52.9335,53.028,52.9256,52.9886,74727.0
2016-01-05 15:35:00,67.26,67.27,67.17,67.26,71783.0,52.9965,53.0044,52.9256,52.9965,71783.0
2016-01-05 15:40:00,67.26,67.33,67.23,67.25,80023.0,52.9965,53.0517,52.9729,52.9886,80023.0
2016-01-05 15:45:00,67.26,67.34,67.24,67.32,108894.0,52.9965,53.0596,52.9808,53.0438,108894.0
2016-01-05 15:50:00,67.33,67.35,67.26,67.26,69898.0,53.0517,53.0674,52.9965,52.9965,69898.0
2016-01-05 15:55:00,67.27,67.29,67.2,67.27,160440.0,53.0044,53.0202,52.9492,53.0044,160440.0
2016-01-06 09:30:00,65.98,66.07,65.76,65.86,214112.0,51.988,52.0589,51.8146,51.8934,214112.0
2016-01-06 09:35:00,65.87,66.0,65.62,65.91,141456.0,51.9013,52.0037,51.7043,51.9328,141456.0
2016-01-06 09:40:00,65.91,66.06,65.85,65.97,84646.0,51.9328,52.051,51.8855,51.9801,84646.0
2016-01-06 09:45:00,65.98,66.5,65.92,66.39,135564.0,51.988,52.3977,51.9407,52.311,135564.0
2016-01-06 09:50:00,66.38,66.61,66.33,66.36,131755.0,52.3031,52.4844,52.2637,52.2874,131755.0
2016-01-06 09:55:00,66.37,66.48,66.28,66.47,96635.0,52.2953,52.3819,52.2243,52.3741,96635.0
2016-01-06 10:00:00,66.45,66.5,66.16,66.25,241512.0,52.3583,52.3977,52.1298,52.2007,241512.0
2016-01-06 10:05:00,66.25,66.31,66.13,66.17,83542.0,52.2007,52.248,52.1062,52.1377,83542.0
2016-01-06 10:10:00,66.18,66.33,66.12,66.32,159700.0,52.1456,52.2637,52.0983,52.2559,159700.0
2016-01-06 10:15:00,66.32,66.52,66.31,66.51,129906.0,52.2559,52.4135,52.248,52.4056,129906.0
2016-01-06 10:20:00,66.5,66.79,66.5,66.7,98033.0,52.3977,52.6262,52.3977,52.5553,98033.0
2016-01-06 10:25:00,66.69,66.85,66.68,66.71,94448.0,52.5474,52.6735,52.5395,52.5632,94448.0
2016-01-06 10:30:00,66.71,66.71,66.4,66.48,78367.0,52.5632,52.5632,52.3189,52.3819,78367.0
2016-01-06 10:35:00,66.47,66.51,66.36,66.4,50308.0,52.3741,52.4056,52.2874,52.3189,50308.0
2016-01-06 10:40:00,66.4,66.42,66.31,66.35,87158.0,52.3189,52.3347,52.248,52.2795,87158.0
2016-01-06 10:45:00,66.35,66.39,66.26,66.36,83480.0,52.2795,52.311,52.2086,52.2874,83480.0
2016-01-06 10:50:00,66.35,66.36,66.15,66.17,75019.0,52.2795,52.2874,52.1219,52.1377,75019.0
2016-01-06 10:55:00,66.17,66.28,66.16,66.19,74992.0,52.1377,52.2243,52.1298,52.1534,74992.0
2016-01-06 11:00:00,66.19,66.5,66.18,66.5,54301.0,52.1534,52.3977,52.1456,52.3977,54301.0
2016-01-06 11:05:00,66.51,66.52,66.4,66.47,51060.0,52.4056,52.4135,52.3189,52.3741,51060.0
2016-01-06 11:10:00,66.48,66.48,66.26,66.38,44219.0,52.3819,52.3819,52.2086,52.3031,44219.0
2016-01-06 11:15:00,66.39,66.44,66.29,66.42,43881.0,52.311,52.3504,52.2322,52.3347,43881.0
2016-01-06 11:20:00,66.43,66.62,66.37,66.56,106813.0,52.3425,52.4922,52.2953,52.445,106813.0
2016-01-06 11:25:00,66.57,66.65,66.55,66.6,66356.0,52.4529,52.5159,52.4371,52.4765,66356.0
2016-01-06 11:30:00,66.61,66.65,66.48,66.55,95173.0,52.4844,52.5159,52.3819,52.4371,95173.0
2016-01-06 11:35:00,66.56,66.63,66.51,66.61,61384.0,52.445,52.5001,52.4056,52.4844,61384.0
2016-01-06 11:40:00,66.6,66.68,66.53,66.54,63800.0,52.4765,52.5395,52.4213,52.4292,63800.0
2016-01-06 11:45:00,66.55,66.59,66.44,66.47,46288.0,52.4371,52.4686,52.3504,52.3741,46288.0
2016-01-06 11:50:00,66.47,66.49,66.38,66.4,31604.0,52.3741,52.3898,52.3031,52.3189,31604.0
2016-01-06 11:55:00,66.4,66.4,66.29,66.33,54092.0,52.3189,52.3189,52.2322,52.2637,54092.0
2016-01-06 12:00:00,66.32,66.38,66.13,66.13,73880.0,52.2559,52.3031,52.1062,52.1062,73880.0
2016-01-06 12:05:00,66.13,66.16,66.0,66.16,86010.0,52.1062,52.1298,52.0037,52.1298,86010.0
2016-01-06 12:10:00,66.15,66.17,66.09,66.15,33478.0,52.1219,52.1377,52.0746,52.1219,33478.0
2016-01-06 12:15:00,66.15,66.15,66.05,66.07,26141.0,52.1219,52.1219,52.0431,52.0589,26141.0
2016-01-06 12:20:00,66.07,66.09,66.02,66.06,33009.0,52.0589,52.0746,52.0195,52.051,33009.0
2016-01-06 12:25:00,66.07,66.19,66.07,66.17,43993.0,52.0589,52.1534,52.0589,52.1377,43993.0
2016-01-06 12:30:00,66.16,66.22,66.15,66.22,33297.0,52.1298,52.1771,52.1219,52.1771,33297.0
2016-01-06 12:35:00,66.22,66.49,66.2,66.35,88453.0,52.1771,52.3898,52.1613,52.2795,88453.0
2016-01-06 12:40:00,66.35,66.38,66.32,66.34,28629.0,52.2795,52.3031,52.2559,52.2716,28629.0
2016-01-06 12:45:00,66.34,66.38,66.3,66.32,27807.0,52.2716,52.3031,52.2401,52.2559,27807.0
2016-01-06 12:50:00,66.31,66.37,66.29,66.3,26841.0,52.248,52.2953,52.2322,52.2401,26841.0
2016-01-06 12:55:00,66.29,66.3,66.14,66.15,22507.0,52.2322,52.2401,52.114,52.1219,22507.0
2016-01-06 13:00:00,66.15,66.21,66.11,66.21,43864.0,52.1219,52.1692,52.0904,52.1692,43864.0
2016-01-06 13:05:00,66.2,66.29,66.2,66.23,24853.0,52.1613,52.2322,52.1613,52.185,24853.0
2016-01-06 13:10:00,66.23,66.25,66.2,66.21,38976.0,52.185,52.2007,52.1613,52.1692,38976.0
2016-01-06 13:15:00,66.21,66.24,66.11,66.11,46766.0,52.1692,52.1928,52.0904,52.0904,46766.0
2016-01-06 13:20:00,66.11,66.23,66.08,66.23,42053.0,52.0904,52.185,52.0668,52.185,42053.0
2016-01-06 13:25:00,66.24,66.32,66.2,66.31,44696.0,52.1928,52.2559,52.1613,52.248,44696.0
2016-01-06 13:30:00,66.31,66.35,66.28,66.35,25984.0,52.248,52.2795,52.2243,52.2795,25984.0
2016-01-06 13:35:00,66.35,66.38,66.26,66.27,27521.0,52.2795,52.3031,52.2086,52.2165,27521.0
2016-01-06 13:40:00,66.28,66.28,66.14,66.17,23770.0,52.2243,52.2243,52.114,52.1377,23770.0
2016-01-06 13:45:00,66.17,66.22,66.17,66.17,35825.0,52.1377,52.1771,52.1377,52.1377,35825.0
2016-01-06 13:50:00,66.17,66.28,66.15,66.26,44515.0,52.1377,52.2243,52.1219,52.2086,44515.0
2016-01-06 13:55:00,66.26,66.28,66.16,66.16,25441.0,52.2086,52.2243,52.1298,52.1298,25441.0
2016-01-06 14:00:00,66.18,66.32,66.14,66.31,68265.0,52.1456,52.2559,52.114,52.248,68265.0
2016-01-06 14:05:00,66.31,66.48,66.29,66.46,43522.0,52.248,52.3819,52.2322,52.3662,43522.0
2016-01-06 14:10:00,66.44,66.45,66.3,66.37,33809.0,52.3504,52.3583,52.2401,52.2953,33809.0
2016-01-06 14:15:00,66.38,66.51,66.37,66.49,70434.0,52.3031,52.4056,52.2953,52.3898,70434.0
2016-01-06 14:20:00,66.5,66.54,66.42,66.5,54295.0,52.3977,52.4292,52.3347,52.3977,54295.0
2016-01-06 14:25:00,66.49,66.54,66.46,66.51,61812.0,52.3898,52.4292,52.3662,52.4056,61812.0
2016-01-06 14:30:00,66.51,66.52,66.39,66.45,77940.0,52.4056,52.4135,52.311,52.3583,77940.0
2016-01-06 14:35:00,66.46,66.49,66.3,66.3,50216.0,52.3662,52.3898,52.2401,52.2401,50216.0
2016-01-06 14:40:00,66.31,66.31,66.07,66.12,39705.0,52.248,52.248,52.0589,52.0983,39705.0
2016-01-06 14:45:00,66.11,66.12,66.0,66.04,114899.0,52.0904,52.0983,52.0037,52.0352,114899.0
2016-01-06 14:50:00,66.04,66.05,65.85,65.91,100909.0,52.0352,52.0431,51.8855,51.9328,100909.0
2016-01-06 14:55:00,65.9,65.96,65.87,65.92,43380.0,51.9249,51.9722,51.9013,51.9407,43380.0
2016-01-06 15:00:00,65.92,65.96,65.84,65.95,65230.0,51.9407,51.9722,51.8777,51.9643,65230.0
2016-01-06 15:05:00,65.95,65.98,65.91,65.95,54747.0,51.9643,51.988,51.9328,51.9643,54747.0
2016-01-06 15:10:00,65.95,65.99,65.92,65.98,72654.0,51.9643,51.9958,51.9407,51.988,72654.0
2016-01-06 15:15:00,65.98,65.99,65.93,65.99,76332.0,51.988,51.9958,51.9486,51.9958,76332.0
2016-01-06 15:20:00,65.99,66.0,65.88,65.9,85300.0,51.9958,52.0037,51.9092,51.9249,85300.0
2016-01-06 15:25:00,65.91,66.05,65.9,66.01,52213.0,51.9328,52.0431,51.9249,52.0116,52213.0
2016-01-06 15:30:00,66.0,66.1,65.98,66.02,56880.0,52.0037,52.0825,51.988,52.0195,56880.0
2016-01-06 15:35:00,66.02,66.18,65.99,66.17,73794.0,52.0195,52.1456,51.9958,52.1377,73794.0
2016-01-06 15:40:00,66.17,66.19,66.11,66.12,86501.0,52.1377,52.1534,52.0904,52.0983,86501.0
2016-01-06 15:45:00,66.11,66.23,66.1,66.22,197608.0,52.0904,52.185,52.0825,52.1771,197608.0
2016-01-06 15:50:00,66.22,66.22,66.05,66.15,218122.0,52.1771,52.1771,52.0431,52.1219,218122.0
2016-01-06 15:55:00,66.15,66.27,66.12,66.23,250913.0,52.1219,52.2165,52.0983,52.185,250913.0
2016-01-07 09:30:00,65.08,65.17,63.95,64.24,482384.0,51.2788,51.3497,50.3885,50.617,482384.0
2016-01-07 09:35:00,64.25,64.81,64.19,64.77,131391.0,50.6248,51.0661,50.5776,51.0346,131391.0
2016-01-07 09:40:00,64.75,64.95,64.44,64.88,146538.0,51.0188,51.1764,50.7745,51.1212,146538.0
2016-01-07 09:45:00,64.89,64.94,64.71,64.94,116472.0,51.1291,51.1685,50.9873,51.1685,116472.0
2016-01-07 09:50:00,64.91,65.08,64.83,64.91,99747.0,51.1449,51.2788,51.0818,51.1449,99747.0
2016-01-07 09:55:00,64.91,64.98,64.65,64.7,81711.0,51.1449,51.2,50.94,50.9794,81711.0
2016-01-07 10:00:00,64.69,64.75,64.55,64.64,77089.0,50.9715,51.0188,50.8612,50.9321,77089.0
2016-01-07 10:05:00,64.63,64.64,64.42,64.54,101859.0,50.9243,50.9321,50.7588,50.8533,101859.0
2016-01-07 10:10:00,64.54,64.84,64.5,64.81,82721.0,50.8533,51.0897,50.8218,51.0661,82721.0
2016-01-07 10:15:00,64.83,64.95,64.72,64.87,99353.0,51.0818,51.1764,50.9952,51.1134,99353.0
2016-01-07 10:20:00,64.87,64.91,64.72,64.79,60155.0,51.1134,51.1449,50.9952,51.0503,60155.0
2016-01-07 10:25:00,64.8,65.03,64.8,64.87,66787.0,51.0582,51.2394,51.0582,51.1134,66787.0
2016-01-07 10:30:00,64.9,65.22,64.89,65.19,81367.0,51.137,51.3891,51.1291,51.3655,81367.0
2016-01-07 10:35:00,65.18,65.29,65.08,65.2,65872.0,51.3576,51.4443,51.2788,51.3734,65872.0
2016-01-07 10:40:00,65.21,65.27,65.03,65.04,67148.0,51.3813,51.4285,51.2394,51.2473,67148.0
2016-01-07 10:45:00,65.04,65.17,64.99,65.14,31274.0,51.2473,51.3497,51.2079,51.3261,31274.0
2016-01-07 10:50:00,65.15,65.3,65.1,65.22,61039.0,51.334,51.4522,51.2946,51.3891,61039.0
2016-01-07 10:55:00,65.22,65.37,65.2,65.29,61059.0,51.3891,51.5073,51.3734,51.4443,61059.0
2016-01-07 11:00:00,65.3,65.49,65.3,65.41,114637.0,51.4522,51.6019,51.4522,51.5388,114637.0
2016-01-07 11:05:00,65.41,65.49,65.41,65.45,116876.0,51.5388,51.6019,51.5388,51.5704,116876.0
2016-01-07 11:10:00,65.45,65.53,65.08,65.08,249311.0,51.5704,51.6334,51.2788,51.2788,249311.0
2016-01-07 11:15:00,65.07,65.29,65.06,65.2,34282.0,51.2709,51.4443,51.2631,51.3734,34282.0
2016-01-07 11:20:00,65.21,65.28,65.14,65.17,32098.0,51.3813,51.4364,51.3261,51.3497,32098.0
2016-01-07 11:25:00,65.17,65.35,65.15,65.3,59394.0,51.3497,51.4916,51.334,51.4522,59394.0
2016-01-07 11:30:00,65.29,65.29,65.07,65.19,61220.0,51.4443,51.4443,51.2709,51.3655,61220.0
2016-01-07 11:35:00,65.19,65.25,65.1,65.22,60141.0,51.3655,51.4128,51.2946,51.3891,60141.0
2016-01-07 11:40:00,65.21,65.27,65.14,65.19,47889.0,51.3813,51.4285,51.3261,51.3655,47889.0
2016-01-07 11:45:00,65.19,65.19,64.98,65.08,46372.0,51.3655,51.3655,51.2,51.2788,46372.0
2016-01-07 11:50:00,65.09,65.1,64.93,64.96,49088.0,51.2867,51.2946,51.1606,51.1843,49088.0
2016-01-07 11:55:00,64.96,65.04,64.94,64.95,35651.0,51.1843,51.2473,51.1685,51.1764,35651.0
2016-01-07 12:00:00,64.95,65.0,64.87,64.91,59480.0,51.1764,51.2158,51.1134,51.1449,59480.0
2016-01-07 12:05:00,64.91,64.94,64.86,64.87,36770.0,51.1449,51.1685,51.1055,51.1134,36770.0
2016-01-07 12:10:00,64.87,64.93,64.82,64.85,26534.0,51.1134,51.1606,51.074,51.0976,26534.0
2016-01-07 12:15:00,64.85,64.92,64.79,64.87,36812.0,51.0976,51.1528,51.0503,51.1134,36812.0
2016-01-07 12:20:00,64.87,64.91,64.82,64.84,16285.0,51.1134,51.1449,51.074,51.0897,16285.0
2016-01-07 12:25:00,64.83,64.86,64.79,64.81,32276.0,51.0818,51.1055,51.0503,51.0661,32276.0
2016-01-07 12:30:00,64.83,64.84,64.78,64.79,17678.0,51.0818,51.0897,51.0424,51.0503,17678.0
2016-01-07 12:35:00,64.79,64.79,64.62,64.65,28934.0,51.0503,51.0503,50.9164,50.94,28934.0
2016-01-07 12:40:00,64.64,64.73,64.62,64.73,20071.0,50.9321,51.003,50.9164,51.003,20071.0
2016-01-07 12:45:00,64.73,64.83,64.72,64.8,28545.0,51.003,51.0818,50.9952,51.0582,28545.0
2016-01-07 12:50:00,64.8,64.83,64.75,64.81,40372.0,51.0582,51.0818,51.0188,51.0661,40372.0
2016-01-07 12:55:00,64.8,64.82,64.72,64.75,34314.0,51.0582,51.074,50.9952,51.0188,34314.0
2016-01-07 13:00:00,64.74,64.75,64.64,64.65,38994.0,51.0109,51.0188,50.9321,50.94,38994.0
2016-01-07 13:05:00,64.65,64.67,64.54,64.55,42354.0,50.94,50.9558,50.8533,50.8612,42354.0
2016-01-07 13:10:00,64.55,64.56,64.47,64.52,73195.0,50.8612,50.8691,50.7982,50.8376,73195.0
2016-01-07 13:15:00,64.5,64.5,64.34,64.36,61477.0,50.8218,50.8218,50.6958,50.7115,61477.0
2016-01-07 13:20:00,64.36,64.41,64.27,64.4,53635.0,50.7115,50.7509,50.6406,50.743,53635.0
2016-01-07 13:25:00,64.42,64.5,64.37,64.37,34808.0,50.7588,50.8218,50.7194,50.7194,34808.0
2016-01-07 13:30:00,64.38,64.38,64.15,64.24,95464.0,50.7273,50.7273,50.546,50.617,95464.0
2016-01-07 13:35:00,64.24,64.27,64.1,64.15,51477.0,50.617,50.6406,50.5067,50.546,51477.0
2016-01-07 13:40:00,64.13,64.23,64.07,64.21,54872.0,50.5303,50.6091,50.483,50.5933,54872.0
2016-01-07 13:45:00,64.2,64.29,64.16,64.29,30618.0,50.5854,50.6564,50.5539,50.6564,30618.0
2016-01-07 13:50:00,64.28,64.42,64.25,64.37,77827.0,50.6485,50.7588,50.6248,50.7194,77827.0
2016-01-07 13:55:00,64.37,64.41,64.35,64.4,84224.0,50.7194,50.7509,50.7036,50.743,84224.0
2016-01-07 14:00:00,64.4,64.44,64.26,64.26,65457.0,50.743,50.7745,50.6327,50.6327,65457.0
2016-01-07 14:05:00,64.26,64.26,64.12,64.12,68434.0,50.6327,50.6327,50.5224,50.5224,68434.0
2016-01-07 14:10:00,64.11,64.2,64.07,64.13,67518.0,50.5145,50.5854,50.483,50.5303,67518.0
2016-01-07 14:15:00,64.15,64.19,64.08,64.18,58656.0,50.546,50.5776,50.4909,50.5697,58656.0
2016-01-07 14:20:00,64.17,64.17,64.1,64.12,70800.0,50.5618,50.5618,50.5067,50.5224,70800.0
2016-01-07 14:25:00,64.12,64.13,64.0,64.02,86708.0,50.5224,50.5303,50.4279,50.4436,86708.0
2016-01-07 14:30:00,64.02,64.11,63.91,63.94,225802.0,50.4436,50.5145,50.3569,50.3806,225802.0
2016-01-07 14:35:00,63.94,64.04,63.93,63.99,94016.0,50.3806,50.4594,50.3727,50.42,94016.0
2016-01-07 14:40:00,63.99,64.05,63.95,64.04,155211.0,50.42,50.4673,50.3885,50.4594,155211.0
2016-01-07 14:45:00,64.02,64.04,63.93,63.98,88810.0,50.4436,50.4594,50.3727,50.4121,88810.0
2016-01-07 14:50:00,63.97,64.13,63.96,64.1,156065.0,50.4042,50.5303,50.3963,50.5067,156065.0
2016-01-07 14:55:00,64.11,64.13,63.99,63.99,95783.0,50.5145,50.5303,50.42,50.42,95783.0
2016-01-07 15:00:00,63.99,64.01,63.92,63.93,135914.0,50.42,50.4357,50.3648,50.3727,135914.0
2016-01-07 15:05:00,63.93,64.01,63.9,64.0,84513.0,50.3727,50.4357,50.3491,50.4279,84513.0
2016-01-07 15:10:00,64.0,64.06,63.97,64.01,105185.0,50.4279,50.4751,50.4042,50.4357,105185.0
2016-01-07 15:15:00,64.01,64.02,63.85,63.91,140773.0,50.4357,50.4436,50.3097,50.3569,140773.0
2016-01-07 15:20:00,63.9,63.9,63.75,63.82,110304.0,50.3491,50.3491,50.2309,50.286,110304.0
2016-01-07 15:25:00,63.81,63.82,63.68,63.68,86855.0,50.2781,50.286,50.1757,50.1757,86855.0
2016-01-07 15:30:00,63.68,63.96,63.66,63.96,144896.0,50.1757,50.3963,50.16,50.3963,144896.0
2016-01-07 15:35:00,63.97,64.0,63.89,63.94,150446.0,50.4042,50.4279,50.3412,50.3806,150446.0
2016-01-07 15:40:00,63.95,64.02,63.89,63.9,197558.0,50.3885,50.4436,50.3412,50.3491,197558.0
2016-01-07 15:45:00,63.91,64.06,63.91,64.02,187356.0,50.3569,50.4751,50.3569,50.4436,187356.0
2016-01-07 15:50:00,64.02,64.02,63.92,63.98,235358.0,50.4436,50.4436,50.3648,50.4121,235358.0
2016-01-07 15:55:00,63.98,64.05,63.86,63.93,447152.0,50.4121,50.4673,50.3175,50.3727,447152.0
2016-01-08 09:30:00,64.33,64.53,64.26,64.49,142752.0,50.6879,50.8455,50.6327,50.8139,142752.0
2016-01-08 09:35:00,64.47,64.47,63.83,64.03,186207.0,50.7982,50.7982,50.2939,50.4515,186207.0
2016-01-08 09:40:00,64.02,64.07,63.75,63.78,134725.0,50.4436,50.483,50.2309,50.2545,134725.0
2016-01-08 09:45:00,63.79,63.85,63.69,63.75,129364.0,50.2624,50.3097,50.1836,50.2309,129364.0
2016-01-08 09:50:00,63.74,63.75,63.43,63.47,166279.0,50.223,50.2309,49.9787,50.0103,166279.0
2016-01-08 09:55:00,63.47,63.71,63.44,63.66,152978.0,50.0103,50.1994,49.9866,50.16,152978.0
2016-01-08 10:00:00,63.68,63.84,63.51,63.59,192764.0,50.1757,50.3018,50.0418,50.1048,192764.0
2016-01-08 10:05:00,63.58,63.59,63.35,63.36,160222.0,50.0969,50.1048,49.9157,49.9236,160222.0
2016-01-08 10:10:00,63.37,63.41,62.93,62.96,339652.0,49.9315,49.963,49.5848,49.6084,339652.0
2016-01-08 10:15:00,62.95,63.32,62.94,63.11,78158.0,49.6005,49.8921,49.5926,49.7266,78158.0
2016-01-08 10:20:00,63.09,63.25,63.04,63.21,56697.0,49.7108,49.8369,49.6714,49.8054,56697.0
2016-01-08 10:25:00,63.22,63.4,63.19,63.26,44415.0,49.8133,49.9551,49.7896,49.8448,44415.0
2016-01-08 10:30:00,63.26,63.39,63.18,63.31,67988.0,49.8448,49.9472,49.7818,49.8842,67988.0
2016-01-08 10:35:00,63.31,63.32,63.11,63.2,86096.0,49.8842,49.8921,49.7266,49.7975,86096.0
2016-01-08 10:40:00,63.19,63.25,63.07,63.2,104624.0,49.7896,49.8369,49.6951,49.7975,104624.0
2016-01-08 10:45:00,63.2,63.29,63.09,63.22,124781.0,49.7975,49.8684,49.7108,49.8133,124781.0
2016-01-08 10:50:00,63.2,63.26,63.15,63.2,62433.0,49.7975,49.8448,49.7581,49.7975,62433.0
2016-01-08 10:55:00,63.2,63.28,63.15,63.15,113684.0,49.7975,49.8605,49.7581,49.7581,113684.0
2016-01-08 11:00:00,63.16,63.35,63.15,63.26,175676.0,49.766,49.9157,49.7581,49.8448,175676.0
2016-01-08 11:05:00,63.27,63.45,63.24,63.41,158813.0,49.8527,49.9945,49.829,49.963,158813.0
2016-01-08 11:10:00,63.41,63.49,63.33,63.4,105728.0,49.963,50.026,49.8999,49.9551,105728.0
2016-01-08 11:15:00,63.39,63.49,63.36,63.43,60508.0,49.9472,50.026,49.9236,49.9787,60508.0
2016-01-08 11:20:00,63.42,63.52,63.36,63.49,52561.0,49.9709,50.0496,49.9236,50.026,52561.0
2016-01-08 11:25:00,63.48,63.5,63.38,63.47,40900.0,50.0181,50.0339,49.9393,50.0103,40900.0
2016-01-08 11:30:00,63.46,63.49,63.33,63.37,63442.0,50.0024,50.026,49.8999,49.9315,63442.0
2016-01-08 11:35:00,63.36,63.57,63.29,63.56,51011.0,49.9236,50.089,49.8684,50.0812,51011.0
2016-01-08 11:40:00,63.56,63.63,63.37,63.63,58671.0,50.0812,50.1363,49.9315,50.1363,58671.0
2016-01-08 11:45:00,63.64,63.67,63.58,63.62,65106.0,50.1442,50.1678,50.0969,50.1284,65106.0
2016-01-08 11:50:00,63.62,63.85,63.56,63.8,57984.0,50.1284,50.3097,50.0812,50.2703,57984.0
2016-01-08 11:55:00,63.78,63.88,63.77,63.84,39092.0,50.2545,50.3333,50.2466,50.3018,39092.0
2016-01-08 12:00:00,63.85,63.86,63.7,63.75,55443.0,50.3097,50.3175,50.1915,50.2309,55443.0
2016-01-08 12:05:00,63.75,63.88,63.75,63.83,88888.0,50.2309,50.3333,50.2309,50.2939,88888.0
2016-01-08 12:10:00,63.83,63.87,63.78,63.84,110362.0,50.2939,50.3254,50.2545,50.3018,110362.0
2016-01-08 12:15:00,63.83,64.02,63.81,63.97,78365.0,50.2939,50.4436,50.2781,50.4042,78365.0
2016-01-08 12:20:00,63.97,64.12,63.89,64.11,48176.0,50.4042,50.5224,50.3412,50.5145,48176.0
2016-01-08 12:25:00,64.11,64.25,64.04,64.23,92467.0,50.5145,50.6248,50.4594,50.6091,92467.0
2016-01-08 12:30:00,64.21,64.27,64.17,64.24,107494.0,50.5933,50.6406,50.5618,50.617,107494.0
2016-01-08 12:35:00,64.23,64.28,64.13,64.14,98414.0,50.6091,50.6485,50.5303,50.5382,98414.0
2016-01-08 12:40:00,64.14,64.19,64.06,64.14,43213.0,50.5382,50.5776,50.4751,50.5382,43213.0
2016-01-08 12:45:00,64.14,64.22,64.1,64.17,55837.0,50.5382,50.6012,50.5067,50.5618,55837.0
2016-01-08 12:50:00,64.17,64.18,63.94,64.0,53600.0,50.5618,50.5697,50.3806,50.4279,53600.0
2016-01-08 12:55:00,64.01,64.05,63.94,64.01,43205.0,50.4357,50.4673,50.3806,50.4357,43205.0
2016-01-08 13:00:00,64.0,64.05,63.93,64.0,82649.0,50.4279,50.4673,50.3727,50.4279,82649.0
2016-01-08 13:05:00,64.0,64.0,63.84,63.92,54928.0,50.4279,50.4279,50.3018,50.3648,54928.0
2016-01-08 13:10:00,63.91,63.91,63.84,63.9,35136.0,50.3569,50.3569,50.3018,50.3491,35136.0
2016-01-08 13:15:00,63.89,63.93,63.85,63.92,74890.0,50.3412,50.3727,50.3097,50.3648,74890.0
2016-01-08 13:20:00,63.91,63.94,63.86,63.87,74636.0,50.3569,50.3806,50.3175,50.3254,74636.0
2016-01-08 13:25:00,63.87,63.92,63.83,63.9,67926.0,50.3254,50.3648,50.2939,50.3491,67926.0
2016-01-08 13:30:00,63.9,64.02,63.9,64.01,49462.0,50.3491,50.4436,50.3491,50.4357,49462.0
2016-01-08 13:35:00,64.01,64.06,63.97,64.0,38142.0,50.4357,50.4751,50.4042,50.4279,38142.0
2016-01-08 13:40:00,64.01,64.04,63.96,63.98,48347.0,50.4357,50.4594,50.3963,50.4121,48347.0
2016-01-08 13:45:00,63.99,63.99,63.72,63.87,138106.0,50.42,50.42,50.2072,50.3254,138106.0
2016-01-08 13:50:00,63.86,64.12,63.85,63.87,130954.0,50.3175,50.5224,50.3097,50.3254,130954.0
2016-01-08 13:55:00,63.88,63.93,63.84,63.87,41464.0,50.3333,50.3727,50.3018,50.3254,41464.0
2016-01-08 14:00:00,63.87,63.98,63.85,63.98,50451.0,50.3254,50.4121,50.3097,50.4121,50451.0
2016-01-08 14:05:00,63.98,64.0,63.91,63.91,47853.0,50.4121,50.4279,50.3569,50.3569,47853.0
2016-01-08 14:10:00,63.91,63.92,63.78,63.78,75022.0,50.3569,50.3648,50.2545,50.2545,75022.0
2016-01-08 14:15:00,63.78,63.91,63.73,63.88,87014.0,50.2545,50.3569,50.2151,50.3333,87014.0
2016-01-08 14:20:00,63.88,63.89,63.8,63.85,104958.0,50.3333,50.3412,50.2703,50.3097,104958.0
2016-01-08 14:25:00,63.84,63.85,63.59,63.64,51904.0,50.3018,50.3097,50.1048,50.1442,51904.0
2016-01-08 14:30:00,63.63,63.7,63.58,63.58,44640.0,50.1363,50.1915,50.0969,50.0969,44640.0
2016-01-08 14:35:00,63.57,63.59,63.5,63.55,48893.0,50.089,50.1048,50.0339,50.0733,48893.0
2016-01-08 14:40:00,63.54,63.7,63.5,63.68,50201.0,50.0654,50.1915,50.0339,50.1757,50201.0
2016-01-08 14:45:00,63.68,63.71,63.64,63.68,42675.0,50.1757,50.1994,50.1442,50.1757,42675.0
2016-01-08 14:50:00,63.68,63.72,63.62,63.7,65135.0,50.1757,50.2072,50.1284,50.1915,65135.0
2016-01-08 14:55:00,63.7,63.74,63.6,63.62,53178.0,50.1915,50.223,50.1127,50.1284,53178.0
2016-01-08 15:00:00,63.61,63.81,63.6,63.78,76284.0,50.1206,50.2781,50.1127,50.2545,76284.0
2016-01-08 15:05:00,63.77,63.81,63.69,63.72,59184.0,50.2466,50.2781,50.1836,50.2072,59184.0
2016-01-08 15:10:00,63.71,63.8,63.7,63.77,102724.0,50.1994,50.2703,50.1915,50.2466,102724.0
2016-01-08 15:15:00,63.76,63.86,63.69,63.71,51886.0,50.2388,50.3175,50.1836,50.1994,51886.0
2016-01-08 15:20:00,63.69,63.75,63.66,63.74,46013.0,50.1836,50.2309,50.16,50.223,46013.0
2016-01-08 15:25:00,63.74,63.78,63.59,63.64,119713.0,50.223,50.2545,50.1048,50.1442,119713.0
2016-01-08 15:30:00,63.62,63.63,63.43,63.51,112581.0,50.1284,50.1363,49.9787,50.0418,112581.0
2016-01-08 15:35:00,63.51,63.57,63.46,63.48,120666.0,50.0418,50.089,50.0024,50.0181,120666.0
2016-01-08 15:40:00,63.47,63.57,63.4,63.55,208689.0,50.0103,50.089,49.9551,50.0733,208689.0
2016-01-08 15:45:00,63.54,63.55,63.35,63.38,151771.0,50.0654,50.0733,49.9157,49.9393,151771.0
2016-01-08 15:50:00,63.38,63.43,63.22,63.25,169797.0,49.9393,49.9787,49.8133,49.8369,169797.0
2016-01-08 15:55:00,63.25,63.33,63.19,63.29,222075.0,49.8369,49.8999,49.7896,49.8684,222075.0
2016-01-11 09:30:00,63.67,63.7,63.2,63.4,233317.0,50.1678,50.1915,49.7975,49.9551,233317.0
2016-01-11 09:35:00,63.4,63.48,62.94,63.0,247913.0,49.9551,50.0181,49.5926,49.6399,247913.0
2016-01-11 09:40:00,63.0,63.29,62.93,63.12,142058.0,49.6399,49.8684,49.5848,49.7345,142058.0
2016-01-11 09:45:00,63.13,63.22,62.91,62.92,106704.0,49.7424,49.8133,49.569,49.5769,106704.0
2016-01-11 09:50:00,62.91,62.94,62.61,62.76,152111.0,49.569,49.5926,49.3326,49.4508,152111.0
2016-01-11 09:55:00,62.76,62.83,62.61,62.72,173788.0,49.4508,49.506,49.3326,49.4193,173788.0
2016-01-11 10:00:00,62.72,62.79,62.55,62.56,168117.0,49.4193,49.4745,49.2854,49.2932,168117.0
2016-01-11 10:05:00,62.57,62.66,62.52,62.59,147562.0,49.3011,49.372,49.2617,49.3169,147562.0
2016-01-11 10:10:00,62.58,62.82,62.58,62.79,162809.0,49.309,49.4981,49.309,49.4745,162809.0
2016-01-11 10:15:00,62.79,62.81,62.59,62.67,85061.0,49.4745,49.4902,49.3169,49.3799,85061.0
2016-01-11 10:20:00,62.68,62.75,62.64,62.68,96335.0,49.3878,49.4429,49.3563,49.3878,96335.0
2016-01-11 10:25:00,62.68,62.72,62.6,62.69,110153.0,49.3878,49.4193,49.3247,49.3957,110153.0
2016-01-11 10:30:00,62.69,62.81,62.67,62.78,58692.0,49.3957,49.4902,49.3799,49.4666,58692.0
2016-01-11 10:35:00,62.79,62.87,62.59,62.59,88808.0,49.4745,49.5375,49.3169,49.3169,88808.0
2016-01-11 10:40:00,62.59,62.67,62.53,62.54,91441.0,49.3169,49.3799,49.2696,49.2775,91441.0
2016-01-11 10:45:00,62.53,62.53,62.18,62.24,178780.0,49.2696,49.2696,48.9938,49.0411,178780.0
2016-01-11 10:50:00,62.26,62.31,61.94,61.98,185557.0,49.0568,49.0962,48.8047,48.8362,185557.0
2016-01-11 10:55:00,61.98,62.08,61.76,61.77,109187.0,48.8362,48.915,48.6629,48.6708,109187.0
2016-01-11 11:00:00,61.78,61.79,61.58,61.6,133829.0,48.6786,48.6865,48.5211,48.5368,133829.0
2016-01-11 11:05:00,61.6,61.67,61.48,61.67,90733.0,48.5368,48.592,48.4423,48.592,90733.0
2016-01-11 11:10:00,61.65,61.75,61.61,61.73,65662.0,48.5762,48.655,48.5447,48.6392,65662.0
2016-01-11 11:15:00,61.72,61.86,61.68,61.73,66165.0,48.6314,48.7417,48.5998,48.6392,66165.0
2016-01-11 11:20:00,61.71,61.76,61.62,61.67,81174.0,48.6235,48.6629,48.5526,48.592,81174.0
2016-01-11 11:25:00,61.66,61.67,61.55,61.6,73468.0,48.5841,48.592,48.4974,48.5368,73468.0
2016-01-11 11:30:00,61.6,61.61,61.5,61.52,85047.0,48.5368,48.5447,48.458,48.4738,85047.0
2016-01-11 11:35:00,61.51,61.66,61.49,61.54,119721.0,48.4659,48.5841,48.4501,48.4895,119721.0
2016-01-11 11:40:00,61.54,61.73,61.53,61.54,86018.0,48.4895,48.6392,48.4817,48.4895,86018.0
2016-01-11 11:45:00,61.54,61.64,61.54,61.58,80124.0,48.4895,48.5683,48.4895,48.5211,80124.0
2016-01-11 11:50:00,61.59,61.82,61.59,61.79,90761.0,48.5289,48.7102,48.5289,48.6865,90761.0
2016-01-11 11:55:00,61.79,61.87,61.76,61.85,88642.0,48.6865,48.7496,48.6629,48.7338,88642.0
2016-01-11 12:00:00,61.85,61.87,61.56,61.57,105929.0,48.7338,48.7496,48.5053,48.5132,105929.0
2016-01-11 12:05:00,61.56,61.63,61.54,61.62,64039.0,48.5053,48.5605,48.4895,48.5526,64039.0
2016-01-11 12:10:00,61.62,61.63,61.54,61.55,58849.0,48.5526,48.5605,48.4895,48.4974,58849.0
2016-01-11 12:15:00,61.54,61.6,61.48,61.55,61750.0,48.4895,48.5368,48.4423,48.4974,61750.0
2016-01-11 12:20:00,61.54,61.55,61.37,61.46,112486.0,48.4895,48.4974,48.3556,48.4265,112486.0
2016-01-11 12:25:00,61.44,61.45,61.35,61.38,56956.0,48.4107,48.4186,48.3398,48.3635,56956.0
2016-01-11 12:30:00,61.38,61.48,61.37,61.43,44290.0,48.3635,48.4423,48.3556,48.4029,44290.0
2016-01-11 12:35:00,61.43,61.54,61.38,61.38,55520.0,48.4029,48.4895,48.3635,48.3635,55520.0
2016-01-11 12:40:00,61.38,61.42,61.3,61.4,69751.0,48.3635,48.395,48.3004,48.3792,69751.0
2016-01-11 12:45:00,61.4,61.45,61.35,61.37,49014.0,48.3792,48.4186,48.3398,48.3556,49014.0
2016-01-11 12:50:00,61.37,61.4,61.21,61.21,74286.0,48.3556,48.3792,48.2295,48.2295,74286.0
2016-01-11 12:55:00,61.2,61.38,61.18,61.37,84765.0,48.2216,48.3635,48.2059,48.3556,84765.0
2016-01-11 13:00:00,61.37,61.42,61.31,61.38,59676.0,48.3556,48.395,48.3083,48.3635,59676.0
2016-01-11 13:05:00,61.37,61.39,61.32,61.34,67131.0,48.3556,48.3713,48.3162,48.3319,67131.0
2016-01-11 13:10:00,61.34,61.36,61.15,61.17,90933.0,48.3319,48.3477,48.1822,48.198,90933.0
2016-01-11 13:15:00,61.17,61.46,61.16,61.41,114914.0,48.198,48.4265,48.1901,48.3871,114914.0
2016-01-11 13:20:00,61.43,61.43,61.26,61.31,38345.0,48.4029,48.4029,48.2689,48.3083,38345.0
2016-01-11 13:25:00,61.31,61.33,61.26,61.28,76410.0,48.3083,48.3241,48.2689,48.2847,76410.0
2016-01-11 13:30:00,61.28,61.39,61.28,61.29,67717.0,48.2847,48.3713,48.2847,48.2926,67717.0
2016-01-11 13:35:00,61.3,61.33,61.24,61.33,91264.0,48.3004,48.3241,48.2532,48.3241,91264.0
2016-01-11 13:40:00,61.33,61.33,61.15,61.17,125375.0,48.3241,48.3241,48.1822,48.198,125375.0
2016-01-11 13:45:00,61.18,61.2,60.85,60.94,214218.0,48.2059,48.2216,47.9459,48.0168,214218.0
2016-01-11 13:50:00,60.94,61.02,60.88,61.02,77103.0,48.0168,48.0798,47.9695,48.0798,77103.0
2016-01-11 13:55:00,61.01,61.03,60.97,61.02,62172.0,48.0719,48.0877,48.0404,48.0798,62172.0
2016-01-11 14:00:00,61.01,61.02,60.86,60.96,82334.0,48.0719,48.0798,47.9537,48.0325,82334.0
2016-01-11 14:05:00,60.95,61.14,60.94,61.09,75669.0,48.0247,48.1744,48.0168,48.135,75669.0
2016-01-11 14:10:00,61.09,61.3,61.05,61.18,147717.0,48.135,48.3004,48.1034,48.2059,147717.0
2016-01-11 14:15:00,61.16,61.31,61.15,61.23,75677.0,48.1901,48.3083,48.1822,48.2453,75677.0
2016-01-11 14:20:00,61.24,61.25,61.13,61.23,71599.0,48.2532,48.261,48.1665,48.2453,71599.0
2016-01-11 14:25:00,61.23,61.27,61.18,61.25,77490.0,48.2453,48.2768,48.2059,48.261,77490.0
2016-01-11 14:30:00,61.25,61.29,61.08,61.2,100050.0,48.261,48.2926,48.1271,48.2216,100050.0
2016-01-11 14:35:00,61.2,61.27,61.17,61.23,109936.0,48.2216,48.2768,48.198,48.2453,109936.0
2016-01-11 14:40:00,61.23,61.4,61.19,61.39,125628.0,48.2453,48.3792,48.2138,48.3713,125628.0
2016-01-11 14:45:00,61.39,61.54,61.37,61.51,136416.0,48.3713,48.4895,48.3556,48.4659,136416.0
2016-01-11 14:50:00,61.52,61.55,61.33,61.34,117522.0,48.4738,48.4974,48.3241,48.3319,117522.0
2016-01-11 14:55:00,61.35,61.38,61.29,61.36,67648.0,48.3398,48.3635,48.2926,48.3477,67648.0
2016-01-11 15:00:00,61.36,61.46,61.33,61.45,115485.0,48.3477,48.4265,48.3241,48.4186,115485.0
2016-01-11 15:05:00,61.44,61.45,61.24,61.28,87840.0,48.4107,48.4186,48.2532,48.2847,87840.0
2016-01-11 15:10:00,61.27,61.28,61.05,61.05,126873.0,48.2768,48.2847,48.1034,48.1034,126873.0
2016-01-11 15:15:00,61.06,61.07,61.0,61.02,96266.0,48.1113,48.1192,48.0641,48.0798,96266.0
2016-01-11 15:20:00,61.01,61.2,60.98,61.18,121712.0,48.0719,48.2216,48.0483,48.2059,121712.0
2016-01-11 15:25:00,61.18,61.46,61.17,61.4,145496.0,48.2059,48.4265,48.198,48.3792,145496.0
2016-01-11 15:30:00,61.41,61.51,61.37,61.46,118566.0,48.3871,48.4659,48.3556,48.4265,118566.0
2016-01-11 15:35:00,61.46,61.59,61.38,61.48,131177.0,48.4265,48.5289,48.3635,48.4423,131177.0
2016-01-11 15:40:00,61.49,61.6,61.47,61.59,173445.0,48.4501,48.5368,48.4344,48.5289,173445.0
2016-01-11 15:45:00,61.59,61.6,61.34,61.39,164776.0,48.5289,48.5368,48.3319,48.3713,164776.0
2016-01-11 15:50:00,61.38,61.59,61.37,61.55,243529.0,48.3635,48.5289,48.3556,48.4974,243529.0
2016-01-11 15:55:00,61.56,61.6,61.45,61.46,309217.0,48.5053,48.5368,48.4186,48.4265,309217.0
2016-01-12 09:30:00,62.44,62.5,61.48,61.64,250433.0,49.1987,49.246,48.4423,48.5683,250433.0
2016-01-12 09:35:00,61.65,61.99,61.49,61.95,88273.0,48.5762,48.8441,48.4501,48.8126,88273.0
2016-01-12 09:40:00,61.95,62.1,61.88,61.91,98450.0,48.8126,48.9308,48.7574,48.7811,98450.0
2016-01-12 09:45:00,61.94,62.28,61.94,62.2,142178.0,48.8047,49.0726,48.8047,49.0096,142178.0
2016-01-12 09:50:00,62.22,62.29,61.78,61.79,91726.0,49.0253,49.0805,48.6786,48.6865,91726.0
2016-01-12 09:55:00,61.78,62.05,61.72,61.85,76549.0,48.6786,48.8914,48.6314,48.7338,76549.0
2016-01-12 10:00:00,61.82,61.96,61.59,61.62,65831.0,48.7102,48.8205,48.5289,48.5526,65831.0
2016-01-12 10:05:00,61.65,61.74,61.5,61.55,58897.0,48.5762,48.6471,48.458,48.4974,58897.0
2016-01-12 10:10:00,61.54,61.62,61.38,61.39,167162.0,48.4895,48.5526,48.3635,48.3713,167162.0
2016-01-12 10:15:00,61.38,61.47,61.21,61.38,85133.0,48.3635,48.4344,48.2295,48.3635,85133.0
2016-01-12 10:20:00,61.38,61.38,61.03,61.04,98442.0,48.3635,48.3635,48.0877,48.0956,98442.0
2016-01-12 10:25:00,61.05,61.26,61.02,61.14,81173.0,48.1034,48.2689,48.0798,48.1744,81173.0
2016-01-12 10:30:00,61.12,61.41,61.1,61.25,81114.0,48.1586,48.3871,48.1428,48.261,81114.0
2016-01-12 10:35:00,61.26,61.28,61.04,61.1,83241.0,48.2689,48.2847,48.0956,48.1428,83241.0
2016-01-12 10:40:00,61.09,61.1,60.96,61.04,117103.0,48.135,48.1428,48.0325,48.0956,117103.0
2016-01-12 10:45:00,61.03,61.03,60.77,60.77,58676.0,48.0877,48.0877,47.8828,47.8828,58676.0
2016-01-12 10:50:00,60.79,61.01,60.71,60.99,123629.0,47.8986,48.0719,47.8355,48.0562,123629.0
2016-01-12 10:55:00,60.98,61.07,60.92,60.94,48544.0,48.0483,48.1192,48.001,48.0168,48544.0
2016-01-12 11:00:00,60.93,61.08,60.9,61.02,68280.0,48.0089,48.1271,47.9853,48.0798,68280.0
2016-01-12 11:05:00,61.01,61.03,60.94,60.97,54057.0,48.0719,48.0877,48.0168,48.0404,54057.0
2016-01-12 11:10:00,60.97,60.97,60.73,60.73,87595.0,48.0404,48.0404,47.8513,47.8513,87595.0
2016-01-12 11:15:00,60.73,60.79,60.64,60.69,100523.0,47.8513,47.8986,47.7804,47.8198,100523.0
2016-01-12 11:20:00,60.69,60.7,60.55,60.57,101482.0,47.8198,47.8277,47.7095,47.7252,101482.0
2016-01-12 11:25:00,60.57,60.57,60.39,60.51,144942.0,47.7252,47.7252,47.5834,47.678,144942.0
2016-01-12 11:30:00,60.51,60.63,60.49,60.62,100404.0,47.678,47.7725,47.6622,47.7646,100404.0
2016-01-12 11:35:00,60.62,60.64,60.51,60.6,126351.0,47.7646,47.7804,47.678,47.7489,126351.0
2016-01-12 11:40:00,60.59,60.85,60.59,60.79,76135.0,47.741,47.9459,47.741,47.8986,76135.0
2016-01-12 11:45:00,60.78,60.95,60.7,60.92,73713.0,47.8907,48.0247,47.8277,48.001,73713.0
2016-01-12 11:50:00,60.93,61.03,60.88,60.91,80923.0,48.0089,48.0877,47.9695,47.9931,80923.0
2016-01-12 11:55:00,60.9,60.93,60.77,60.79,55560.0,47.9853,48.0089,47.8828,47.8986,55560.0
2016-01-12 12:00:00,60.79,61.18,60.75,61.18,165335.0,47.8986,48.2059,47.8671,48.2059,165335.0
2016-01-12 12:05:00,61.17,61.27,61.12,61.13,108023.0,48.198,48.2768,48.1586,48.1665,108023.0
2016-01-12 12:10:00,61.09,61.2,61.08,61.15,81853.0,48.135,48.2216,48.1271,48.1822,81853.0
2016-01-12 12:15:00,61.16,61.16,60.92,60.93,73397.0,48.1901,48.1901,48.001,48.0089,73397.0
2016-01-12 12:20:00,60.93,60.97,60.8,60.8,79464.0,48.0089,48.0404,47.9065,47.9065,79464.0
2016-01-12 12:25:00,60.81,60.89,60.78,60.8,44498.0,47.9143,47.9774,47.8907,47.9065,44498.0
2016-01-12 12:30:00,60.78,60.82,60.7,60.76,55060.0,47.8907,47.9222,47.8277,47.8749,55060.0
2016-01-12 12:35:00,60.75,60.81,60.68,60.78,92434.0,47.8671,47.9143,47.8119,47.8907,92434.0
2016-01-12 12:40:00,60.78,60.78,60.7,60.73,50492.0,47.8907,47.8907,47.8277,47.8513,50492.0
2016-01-12 12:45:00,60.73,60.91,60.69,60.79,103760.0,47.8513,47.9931,47.8198,47.8986,103760.0
2016-01-12 12:50:00,60.79,60.84,60.73,60.78,38243.0,47.8986,47.938,47.8513,47.8907,38243.0
2016-01-12 12:55:00,60.8,60.81,60.73,60.75,73049.0,47.9065,47.9143,47.8513,47.8671,73049.0
2016-01-12 13:00:00,60.75,60.97,60.74,60.88,93898.0,47.8671,48.0404,47.8592,47.9695,93898.0
2016-01-12 13:05:00,60.87,60.87,60.74,60.79,45853.0,47.9616,47.9616,47.8592,47.8986,45853.0
2016-01-12 13:10:00,60.79,60.89,60.75,60.85,52523.0,47.8986,47.9774,47.8671,47.9459,52523.0
2016-01-12 13:15:00,60.84,60.84,60.72,60.76,60438.0,47.938,47.938,47.8434,47.8749,60438.0
2016-01-12 13:20:00,60.75,60.76,60.67,60.76,99141.0,47.8671,47.8749,47.804,47.8749,99141.0
2016-01-12 13:25:00,60.75,60.77,60.68,60.75,107993.0,47.8671,47.8828,47.8119,47.8671,107993.0
2016-01-12 13:30:00,60.75,60.79,60.65,60.69,43802.0,47.8671,47.8986,47.7883,47.8198,43802.0
2016-01-12 13:35:00,60.71,60.8,60.68,60.74,49352.0,47.8355,47.9065,47.8119,47.8592,49352.0
2016-01-12 13:40:00,60.73,60.88,60.69,60.86,52111.0,47.8513,47.9695,47.8198,47.9537,52111.0
2016-01-12 13:45:00,60.86,60.9,60.8,60.86,73354.0,47.9537,47.9853,47.9065,47.9537,73354.0
2016-01-12 13:50:00,60.87,60.88,60.79,60.8,59411.0,47.9616,47.9695,47.8986,47.9065,59411.0
2016-01-12 13:55:00,60.8,60.8,60.69,60.69,83226.0,47.9065,47.9065,47.8198,47.8198,83226.0
2016-01-12 14:00:00,60.69,60.71,60.53,60.54,56833.0,47.8198,47.8355,47.6937,47.7016,56833.0
2016-01-12 14:05:00,60.54,60.64,60.5,60.56,106097.0,47.7016,47.7804,47.6701,47.7174,106097.0
2016-01-12 14:10:00,60.56,60.69,60.54,60.64,55348.0,47.7174,47.8198,47.7016,47.7804,55348.0
2016-01-12 14:15:00,60.64,60.64,60.52,60.52,69009.0,47.7804,47.7804,47.6858,47.6858,69009.0
2016-01-12 14:20:00,60.52,60.57,60.48,60.55,81172.0,47.6858,47.7252,47.6543,47.7095,81172.0
2016-01-12 14:25:00,60.55,60.68,60.55,60.57,83506.0,47.7095,47.8119,47.7095,47.7252,83506.0
2016-01-12 14:30:00,60.57,60.69,60.53,60.69,62895.0,47.7252,47.8198,47.6937,47.8198,62895.0
2016-01-12 14:35:00,60.69,60.81,60.63,60.75,58279.0,47.8198,47.9143,47.7725,47.8671,58279.0
2016-01-12 14:40:00,60.75,60.77,60.69,60.71,53893.0,47.8671,47.8828,47.8198,47.8355,53893.0
2016-01-12 14:45:00,60.72,60.79,60.7,60.77,85616.0,47.8434,47.8986,47.8277,47.8828,85616.0
2016-01-12 14:50:00,60.76,60.98,60.75,60.95,65809.0,47.8749,48.0483,47.8671,48.0247,65809.0
2016-01-12 14:55:00,60.95,61.1,60.94,61.07,137014.0,48.0247,48.1428,48.0168,48.1192,137014.0
2016-01-12 15:00:00,61.08,61.14,61.05,61.06,135388.0,48.1271,48.1744,48.1034,48.1113,135388.0
2016-01-12 15:05:00,61.07,61.07,60.95,60.96,83225.0,48.1192,48.1192,48.0247,48.0325,83225.0
2016-01-12 15:10:00,60.97,61.07,60.95,60.98,73351.0,48.0404,48.1192,48.0247,48.0483,73351.0
2016-01-12 15:15:00,60.99,61.22,60.98,61.22,89185.0,48.0562,48.2374,48.0483,48.2374,89185.0
2016-01-12 15:20:00,61.22,61.43,61.22,61.41,108326.0,48.2374,48.4029,48.2374,48.3871,108326.0
2016-01-12 15:25:00,61.41,61.55,61.35,61.5,127176.0,48.3871,48.4974,48.3398,48.458,127176.0
2016-01-12 15:30:00,61.5,61.56,61.39,61.41,195292.0,48.458,48.5053,48.3713,48.3871,195292.0
2016-01-12 15:35:00,61.41,61.56,61.39,61.39,126475.0,48.3871,48.5053,48.3713,48.3713,126475.0
2016-01-12 15:40:00,61.38,61.56,61.3,61.53,134064.0,48.3635,48.5053,48.3004,48.4817,134064.0
2016-01-12 15:45:00,61.54,61.58,61.43,61.47,144745.0,48.4895,48.5211,48.4029,48.4344,144745.0
2016-01-12 15:50:00,61.47,61.56,61.42,61.56,182227.0,48.4344,48.5053,48.395,48.5053,182227.0
2016-01-12 15:55:00,61.56,61.65,61.53,61.58,459249.0,48.5053,48.5762,48.4817,48.5211,459249.0
2016-01-13 09:30:00,62.06,62.44,62.0,62.28,157433.0,48.8993,49.1987,48.852,49.0726,157433.0
2016-01-13 09:35:00,62.25,62.57,62.0,62.57,127038.0,49.049,49.3011,48.852,49.3011,127038.0
2016-01-13 09:40:00,62.58,62.76,62.39,62.7,138690.0,49.309,49.4508,49.1593,49.4035,138690.0
2016-01-13 09:45:00,62.7,62.71,62.38,62.46,144659.0,49.4035,49.4114,49.1514,49.2144,144659.0
2016-01-13 09:50:00,62.46,62.46,62.13,62.21,76865.0,49.2144,49.2144,48.9544,49.0175,76865.0
2016-01-13 09:55:00,62.2,62.43,62.17,62.23,78892.0,49.0096,49.1908,48.9859,49.0332,78892.0
2016-01-13 10:00:00,62.24,62.47,62.07,62.18,112703.0,49.0411,49.2223,48.9071,48.9938,112703.0
2016-01-13 10:05:00,62.17,62.33,62.11,62.33,70989.0,48.9859,49.112,48.9387,49.112,70989.0
2016-01-13 10:10:00,62.33,62.4,62.06,62.07,78904.0,49.112,49.1672,48.8993,48.9071,78904.0
2016-01-13 10:15:00,62.08,62.08,61.76,61.84,54577.0,48.915,48.915,48.6629,48.7259,54577.0
2016-01-13 10:20:00,61.85,61.89,61.7,61.76,70598.0,48.7338,48.7653,48.6156,48.6629,70598.0
2016-01-13 10:25:00,61.76,61.99,61.75,61.99,50885.0,48.6629,48.8441,48.655,48.8441,50885.0
2016-01-13 10:30:00,61.98,61.98,61.36,61.36,127020.0,48.8362,48.8362,48.3477,48.3477,127020.0
2016-01-13 10:35:00,61.36,61.49,61.22,61.25,116807.0,48.3477,48.4501,48.2374,48.261,116807.0
2016-01-13 10:40:00,61.27,61.7,61.23,61.68,71291.0,48.2768,48.6156,48.2453,48.5998,71291.0
2016-01-13 10:45:00,61.69,61.92,61.59,61.87,71829.0,48.6077,48.789,48.5289,48.7496,71829.0
2016-01-13 10:50:00,61.88,62.07,61.85,62.01,71886.0,48.7574,48.9071,48.7338,48.8599,71886.0
2016-01-13 10:55:00,62.0,62.34,61.98,62.34,74100.0,48.852,49.1199,48.8362,49.1199,74100.0
2016-01-13 11:00:00,62.33,62.45,61.96,61.96,202731.0,49.112,49.2066,48.8205,48.8205,202731.0
2016-01-13 11:05:00,61.98,62.04,61.8,61.84,111724.0,48.8362,48.8835,48.6944,48.7259,111724.0
2016-01-13 11:10:00,61.83,62.07,61.82,62.02,83839.0,48.718,48.9071,48.7102,48.8677,83839.0
2016-01-13 11:15:00,62.03,62.26,62.03,62.19,67586.0,48.8756,49.0568,48.8756,49.0017,67586.0
2016-01-13 11:20:00,62.2,62.32,61.99,62.08,42887.0,49.0096,49.1041,48.8441,48.915,42887.0
2016-01-13 11:25:00,62.1,62.1,61.88,62.0,43338.0,48.9308,48.9308,48.7574,48.852,43338.0
2016-01-13 11:30:00,61.99,62.07,61.82,61.94,56461.0,48.8441,48.9071,48.7102,48.8047,56461.0
2016-01-13 11:35:00,61.94,62.04,61.86,61.91,43299.0,48.8047,48.8835,48.7417,48.7811,43299.0
2016-01-13 11:40:00,61.9,61.93,61.77,61.8,69040.0,48.7732,48.7968,48.6708,48.6944,69040.0
2016-01-13 11:45:00,61.82,61.82,61.71,61.76,59422.0,48.7102,48.7102,48.6235,48.6629,59422.0
2016-01-13 11:50:00,61.77,61.86,61.73,61.78,49657.0,48.6708,48.7417,48.6392,48.6786,49657.0
2016-01-13 11:55:00,61.77,61.79,61.68,61.74,69193.0,48.6708,48.6865,48.5998,48.6471,69193.0
2016-01-13 12:00:00,61.74,61.8,61.69,61.75,74603.0,48.6471,48.6944,48.6077,48.655,74603.0
2016-01-13 12:05:00,61.75,61.75,61.61,61.66,62502.0,48.655,48.655,48.5447,48.5841,62502.0
2016-01-13 12:10:00,61.68,61.79,61.6,61.73,38770.0,48.5998,48.6865,48.5368,48.6392,38770.0
2016-01-13 12:15:00,61.73,61.83,61.72,61.82,33470.0,48.6392,48.718,48.6314,48.7102,33470.0
2016-01-13 12:20:00,61.81,61.92,61.75,61.84,32665.0,48.7023,48.789,48.655,48.7259,32665.0
2016-01-13 12:25:00,61.82,61.93,61.81,61.91,39964.0,48.7102,48.7968,48.7023,48.7811,39964.0
2016-01-13 12:30:00,61.91,61.91,61.72,61.79,37875.0,48.7811,48.7811,48.6314,48.6865,37875.0
2016-01-13 12:35:00,61.82,61.87,61.79,61.8,37867.0,48.7102,48.7496,48.6865,48.6944,37867.0
2016-01-13 12:40:00,61.79,61.79,61.68,61.73,53753.0,48.6865,48.6865,48.5998,48.6392,53753.0
2016-01-13 12:45:00,61.75,61.86,61.71,61.84,29207.0,48.655,48.7417,48.6235,48.7259,29207.0
2016-01-13 12:50:00,61.83,61.84,61.64,61.68,21695.0,48.718,48.7259,48.5683,48.5998,21695.0
2016-01-13 12:55:00,61.68,61.68,61.58,61.65,21456.0,48.5998,48.5998,48.5211,48.5762,21456.0
2016-01-13 13:00:00,61.63,61.67,61.57,61.65,21916.0,48.5605,48.592,48.5132,48.5762,21916.0
2016-01-13 13:05:00,61.65,61.72,61.6,61.68,34163.0,48.5762,48.6314,48.5368,48.5998,34163.0
2016-01-13 13:10:00,61.68,61.72,61.6,61.6,50366.0,48.5998,48.6314,48.5368,48.5368,50366.0
2016-01-13 13:15:00,61.59,61.6,61.43,61.43,40358.0,48.5289,48.5368,48.4029,48.4029,40358.0
2016-01-13 13:20:00,61.44,61.47,61.34,61.4,55307.0,48.4107,48.4344,48.3319,48.3792,55307.0
2016-01-13 13:25:00,61.4,61.43,61.33,61.38,27557.0,48.3792,48.4029,48.3241,48.3635,27557.0
2016-01-13 13:30:00,61.38,61.47,61.33,61.37,53528.0,48.3635,48.4344,48.3241,48.3556,53528.0
2016-01-13 13:35:00,61.37,61.39,61.18,61.19,39775.0,48.3556,48.3713,48.2059,48.2138,39775.0
2016-01-13 13:40:00,61.18,61.28,61.15,61.19,32111.0,48.2059,48.2847,48.1822,48.2138,32111.0
2016-01-13 13:45:00,61.2,61.25,61.12,61.17,60888.0,48.2216,48.261,48.1586,48.198,60888.0
2016-01-13 13:50:00,61.17,61.27,61.09,61.21,62745.0,48.198,48.2768,48.135,48.2295,62745.0
2016-01-13 13:55:00,61.21,61.23,61.01,61.03,65403.0,48.2295,48.2453,48.0719,48.0877,65403.0
2016-01-13 14:00:00,61.04,61.17,60.97,61.07,63820.0,48.0956,48.198,48.0404,48.1192,63820.0
2016-01-13 14:05:00,61.08,61.17,61.03,61.12,38772.0,48.1271,48.198,48.0877,48.1586,38772.0
2016-01-13 14:10:00,61.12,61.22,61.09,61.15,47279.0,48.1586,48.2374,48.135,48.1822,47279.0
2016-01-13 14:15:00,61.14,61.15,60.93,61.01,64956.0,48.1744,48.1822,48.0089,48.0719,64956.0
2016-01-13 14:20:00,61.01,61.01,60.87,60.94,45008.0,48.0719,48.0719,47.9616,48.0168,45008.0
2016-01-13 14:25:00,60.94,61.05,60.8,61.0,60822.0,48.0168,48.1034,47.9065,48.0641,60822.0
2016-01-13 14:30:00,60.99,61.02,60.58,60.61,124776.0,48.0562,48.0798,47.7331,47.7568,124776.0
2016-01-13 14:35:00,60.59,60.83,60.55,60.72,73786.0,47.741,47.9301,47.7095,47.8434,73786.0
2016-01-13 14:40:00,60.72,60.73,60.39,60.47,101107.0,47.8434,47.8513,47.5834,47.6464,101107.0
2016-01-13 14:45:00,60.48,60.67,60.47,60.66,129530.0,47.6543,47.804,47.6464,47.7962,129530.0
2016-01-13 14:50:00,60.66,60.81,60.66,60.79,88108.0,47.7962,47.9143,47.7962,47.8986,88108.0
2016-01-13 14:55:00,60.79,60.91,60.77,60.9,103913.0,47.8986,47.9931,47.8828,47.9853,103913.0
2016-01-13 15:00:00,60.91,60.96,60.81,60.85,120366.0,47.9931,48.0325,47.9143,47.9459,120366.0
2016-01-13 15:05:00,60.86,60.91,60.75,60.75,64291.0,47.9537,47.9931,47.8671,47.8671,64291.0
2016-01-13 15:10:00,60.75,60.77,60.58,60.59,88672.0,47.8671,47.8828,47.7331,47.741,88672.0
2016-01-13 15:15:00,60.58,60.91,60.58,60.87,76223.0,47.7331,47.9931,47.7331,47.9616,76223.0
2016-01-13 15:20:00,60.87,60.94,60.79,60.93,102190.0,47.9616,48.0168,47.8986,48.0089,102190.0
2016-01-13 15:25:00,60.92,61.18,60.91,61.1,157634.0,48.001,48.2059,47.9931,48.1428,157634.0
2016-01-13 15:30:00,61.1,61.18,61.02,61.09,113846.0,48.1428,48.2059,48.0798,48.135,113846.0
2016-01-13 15:35:00,61.09,61.12,60.99,61.11,238901.0,48.135,48.1586,48.0562,48.1507,238901.0
2016-01-13 15:40:00,61.11,61.2,61.03,61.05,132831.0,48.1507,48.2216,48.0877,48.1034,132831.0
2016-01-13 15:45:00,61.03,61.04,60.82,60.83,150505.0,48.0877,48.0956,47.9222,47.9301,150505.0
2016-01-13 15:50:00,60.83,60.92,60.8,60.92,160798.0,47.9301,48.001,47.9065,48.001,160798.0
2016-01-13 15:55:00,60.91,60.98,60.83,60.9,290602.0,47.9931,48.0483,47.9301,47.9853,290602.0
2016-01-14 09:30:00,61.24,61.54,61.05,61.23,161647.0,48.2532,48.4895,48.1034,48.2453,161647.0
2016-01-14 09:35:00,61.26,61.28,60.67,60.8,131566.0,48.2689,48.2847,47.804,47.9065,131566.0
2016-01-14 09:40:00,60.81,61.09,60.61,61.02,154774.0,47.9143,48.135,47.7568,48.0798,154774.0
2016-01-14 09:45:00,61.0,61.19,60.77,61.04,142173.0,48.0641,48.2138,47.8828,48.0956,142173.0
2016-01-14 09:50:00,61.05,61.08,60.71,60.72,113630.0,48.1034,48.1271,47.8355,47.8434,113630.0
2016-01-14 09:55:00,60.72,60.74,60.38,60.48,76340.0,47.8434,47.8592,47.5755,47.6543,76340.0
2016-01-14 10:00:00,60.48,60.58,60.42,60.55,72933.0,47.6543,47.7331,47.607,47.7095,72933.0
2016-01-14 10:05:00,60.53,60.86,60.51,60.81,89005.0,47.6937,47.9537,47.678,47.9143,89005.0
2016-01-14 10:10:00,60.79,61.3,60.75,61.3,117112.0,47.8986,48.3004,47.8671,48.3004,117112.0
2016-01-14 10:15:00,61.28,61.28,61.16,61.28,156822.0,48.2847,48.2847,48.1901,48.2847,156822.0
2016-01-14 10:20:00,61.28,61.73,61.15,61.73,157941.0,48.2847,48.6392,48.1822,48.6392,157941.0
2016-01-14 10:25:00,61.7,62.3,61.67,62.3,308154.0,48.6156,49.0884,48.592,49.0884,308154.0
2016-01-14 10:30:00,62.29,62.48,62.25,62.28,214815.0,49.0805,49.2302,49.049,49.0726,214815.0
2016-01-14 10:35:00,62.28,62.42,62.06,62.07,137884.0,49.0726,49.1829,48.8993,48.9071,137884.0
2016-01-14 10:40:00,62.09,62.35,61.91,62.31,82666.0,48.9229,49.1278,48.7811,49.0962,82666.0
2016-01-14 10:45:00,62.31,62.64,62.26,62.62,129237.0,49.0962,49.3563,49.0568,49.3405,129237.0
2016-01-14 10:50:00,62.61,62.62,62.44,62.45,145817.0,49.3326,49.3405,49.1987,49.2066,145817.0
2016-01-14 10:55:00,62.47,62.57,62.14,62.16,149513.0,49.2223,49.3011,48.9623,48.9781,149513.0
2016-01-14 11:00:00,62.17,62.26,61.95,61.96,75853.0,48.9859,49.0568,48.8126,48.8205,75853.0
2016-01-14 11:05:00,61.96,62.12,61.81,61.81,71105.0,48.8205,48.9465,48.7023,48.7023,71105.0
2016-01-14 11:10:00,61.81,62.12,61.8,62.06,71793.0,48.7023,48.9465,48.6944,48.8993,71793.0
2016-01-14 11:15:00,62.07,62.08,61.87,61.87,59308.0,48.9071,48.915,48.7496,48.7496,59308.0
2016-01-14 11:20:00,61.87,61.91,61.66,61.76,52843.0,48.7496,48.7811,48.5841,48.6629,52843.0
2016-01-14 11:25:00,61.76,61.85,61.67,61.77,73403.0,48.6629,48.7338,48.592,48.6708,73403.0
2016-01-14 11:30:00,61.78,61.87,61.57,61.57,49695.0,48.6786,48.7496,48.5132,48.5132,49695.0
2016-01-14 11:35:00,61.57,61.62,61.49,61.49,85409.0,48.5132,48.5526,48.4501,48.4501,85409.0
2016-01-14 11:40:00,61.5,61.66,61.47,61.66,67511.0,48.458,48.5841,48.4344,48.5841,67511.0
2016-01-14 11:45:00,61.67,61.94,61.67,61.93,67641.0,48.592,48.8047,48.592,48.7968,67641.0
2016-01-14 11:50:00,61.94,62.04,61.9,62.04,60646.0,48.8047,48.8835,48.7732,48.8835,60646.0
2016-01-14 11:55:00,62.03,62.18,62.01,62.12,65865.0,48.8756,48.9938,48.8599,48.9465,65865.0
2016-01-14 12:00:00,62.11,62.23,62.11,62.13,72181.0,48.9387,49.0332,48.9387,48.9544,72181.0
2016-01-14 12:05:00,62.12,62.16,61.86,61.87,47220.0,48.9465,48.9781,48.7417,48.7496,47220.0
2016-01-14 12:10:00,61.87,61.87,61.77,61.84,51533.0,48.7496,48.7496,48.6708,48.7259,51533.0
2016-01-14 12:15:00,61.83,62.01,61.83,61.91,38768.0,48.718,48.8599,48.718,48.7811,38768.0
2016-01-14 12:20:00,61.92,62.02,61.79,62.0,42087.0,48.789,48.8677,48.6865,48.852,42087.0
2016-01-14 12:25:00,61.99,61.99,61.89,61.93,27212.0,48.8441,48.8441,48.7653,48.7968,27212.0
2016-01-14 12:30:00,61.91,61.96,61.85,61.93,31674.0,48.7811,48.8205,48.7338,48.7968,31674.0
2016-01-14 12:35:00,61.94,62.1,61.93,62.07,58091.0,48.8047,48.9308,48.7968,48.9071,58091.0
2016-01-14 12:40:00,62.07,62.19,62.06,62.13,45703.0,48.9071,49.0017,48.8993,48.9544,45703.0
2016-01-14 12:45:00,62.13,62.19,62.07,62.12,45190.0,48.9544,49.0017,48.9071,48.9465,45190.0
2016-01-14 12:50:00,62.12,62.23,61.99,62.21,136838.0,48.9465,49.0332,48.8441,49.0175,136838.0
2016-01-14 12:55:00,62.23,62.29,62.05,62.06,59385.0,49.0332,49.0805,48.8914,48.8993,59385.0
2016-01-14 13:00:00,62.07,62.31,62.07,62.25,46081.0,48.9071,49.0962,48.9071,49.049,46081.0
2016-01-14 13:05:00,62.25,62.48,62.25,62.43,57599.0,49.049,49.2302,49.049,49.1908,57599.0
2016-01-14 13:10:00,62.45,62.64,62.41,62.57,111599.0,49.2066,49.3563,49.175,49.3011,111599.0
2016-01-14 13:15:00,62.58,62.64,62.56,62.62,40740.0,49.309,49.3563,49.2932,49.3405,40740.0
2016-01-14 13:20:00,62.63,62.97,62.62,62.77,143160.0,49.3484,49.6163,49.3405,49.4587,143160.0
2016-01-14 13:25:00,62.78,62.82,62.61,62.65,43092.0,49.4666,49.4981,49.3326,49.3641,43092.0
2016-01-14 13:30:00,62.67,62.76,62.61,62.65,44506.0,49.3799,49.4508,49.3326,49.3641,44506.0
2016-01-14 13:35:00,62.63,62.75,62.5,62.51,36060.0,49.3484,49.4429,49.246,49.2538,36060.0
2016-01-14 13:40:00,62.51,62.52,62.32,62.34,38371.0,49.2538,49.2617,49.1041,49.1199,38371.0
2016-01-14 13:45:00,62.35,62.41,62.28,62.34,38450.0,49.1278,49.175,49.0726,49.1199,38450.0
2016-01-14 13:50:00,62.34,62.35,62.21,62.29,96733.0,49.1199,49.1278,49.0175,49.0805,96733.0
2016-01-14 13:55:00,62.29,62.35,62.26,62.29,46414.0,49.0805,49.1278,49.0568,49.0805,46414.0
2016-01-14 14:00:00,62.29,62.37,62.13,62.17,56773.0,49.0805,49.1435,48.9544,48.9859,56773.0
2016-01-14 14:05:00,62.17,62.31,62.16,62.26,50955.0,48.9859,49.0962,48.9781,49.0568,50955.0
2016-01-14 14:10:00,62.26,62.46,62.24,62.38,75356.0,49.0568,49.2144,49.0411,49.1514,75356.0
2016-01-14 14:15:00,62.37,62.51,62.35,62.37,58543.0,49.1435,49.2538,49.1278,49.1435,58543.0
2016-01-14 14:20:00,62.36,62.5,62.34,62.43,69609.0,49.1356,49.246,49.1199,49.1908,69609.0
2016-01-14 14:25:00,62.43,62.51,62.37,62.41,72924.0,49.1908,49.2538,49.1435,49.175,72924.0
2016-01-14 14:30:00,62.4,62.49,62.38,62.44,67551.0,49.1672,49.2381,49.1514,49.1987,67551.0
2016-01-14 14:35:00,62.43,62.43,62.27,62.29,65966.0,49.1908,49.1908,49.0647,49.0805,65966.0
2016-01-14 14:40:00,62.3,62.4,62.28,62.35,38779.0,49.0884,49.1672,49.0726,49.1278,38779.0
2016-01-14 14:45:00,62.36,62.43,62.36,62.36,60318.0,49.1356,49.1908,49.1356,49.1356,60318.0
2016-01-14 14:50:00,62.36,62.48,62.36,62.44,60635.0,49.1356,49.2302,49.1356,49.1987,60635.0
2016-01-14 14:55:00,62.44,62.61,62.41,62.59,72339.0,49.1987,49.3326,49.175,49.3169,72339.0
2016-01-14 15:00:00,62.6,62.61,62.44,62.5,53859.0,49.3247,49.3326,49.1987,49.246,53859.0
2016-01-14 15:05:00,62.5,62.55,62.46,62.5,84256.0,49.246,49.2854,49.2144,49.246,84256.0
2016-01-14 15:10:00,62.51,62.56,62.48,62.51,64204.0,49.2538,49.2932,49.2302,49.2538,64204.0
2016-01-14 15:15:00,62.52,62.59,62.49,62.49,70857.0,49.2617,49.3169,49.2381,49.2381,70857.0
2016-01-14 15:20:00,62.49,62.53,62.44,62.52,59688.0,49.2381,49.2696,49.1987,49.2617,59688.0
2016-01-14 15:25:00,62.52,62.57,62.46,62.47,97246.0,49.2617,49.3011,49.2144,49.2223,97246.0
2016-01-14 15:30:00,62.46,62.48,62.24,62.28,146717.0,49.2144,49.2302,49.0411,49.0726,146717.0
2016-01-14 15:35:00,62.29,62.37,62.22,62.3,117796.0,49.0805,49.1435,49.0253,49.0884,117796.0
2016-01-14 15:40:00,62.3,62.41,62.27,62.37,248879.0,49.0884,49.175,49.0647,49.1435,248879.0
2016-01-14 15:45:00,62.36,62.39,62.23,62.26,155405.0,49.1356,49.1593,49.0332,49.0568,155405.0
2016-01-14 15:50:00,62.26,62.35,62.17,62.24,181891.0,49.0568,49.1278,48.9859,49.0411,181891.0
2016-01-14 15:55:00,62.24,62.31,62.18,62.25,220489.0,49.0411,49.0962,48.9938,49.049,220489.0
2016-01-15 09:30:00,59.52,59.87,59.24,59.24,627028.0,47.5011,47.7804,47.2776,47.2776,627028.0
2016-01-15 09:35:00,59.26,59.34,59.03,59.06,487722.0,47.2936,47.3574,47.11,47.134,487722.0
2016-01-15 09:40:00,59.07,59.18,58.85,59.01,251782.0,47.1419,47.2297,46.9664,47.0941,251782.0
2016-01-15 09:45:00,59.02,59.29,58.93,59.27,320352.0,47.102,47.3175,47.0302,47.3016,320352.0
2016-01-15 09:50:00,59.29,59.77,59.25,59.69,327352.0,47.3175,47.7006,47.2856,47.6367,327352.0
2016-01-15 09:55:00,59.69,59.73,59.52,59.63,293521.0,47.6367,47.6687,47.5011,47.5889,293521.0
2016-01-15 10:00:00,59.62,59.79,59.58,59.74,189750.0,47.5809,47.7165,47.549,47.6766,189750.0
2016-01-15 10:05:00,59.74,59.9,59.69,59.81,313405.0,47.6766,47.8043,47.6367,47.7325,313405.0
2016-01-15 10:10:00,59.83,59.91,59.62,59.75,173860.0,47.7485,47.8123,47.5809,47.6846,173860.0
2016-01-15 10:15:00,59.73,59.82,59.6,59.8,118481.0,47.6687,47.7405,47.5649,47.7245,118481.0
2016-01-15 10:20:00,59.8,59.94,59.71,59.83,163572.0,47.7245,47.8363,47.6527,47.7485,163572.0
2016-01-15 10:25:00,59.83,59.84,59.45,59.55,159023.0,47.7485,47.7565,47.4452,47.525,159023.0
2016-01-15 10:30:00,59.55,59.87,59.54,59.71,64104.0,47.525,47.7804,47.517,47.6527,64104.0
2016-01-15 10:35:00,59.72,59.78,59.59,59.65,101464.0,47.6607,47.7086,47.5569,47.6048,101464.0
2016-01-15 10:40:00,59.65,59.66,59.53,59.62,102556.0,47.6048,47.6128,47.5091,47.5809,102556.0
2016-01-15 10:45:00,59.61,59.7,59.52,59.65,97729.0,47.5729,47.6447,47.5011,47.6048,97729.0
2016-01-15 10:50:00,59.66,59.67,59.41,59.41,62922.0,47.6128,47.6208,47.4133,47.4133,62922.0
2016-01-15 10:55:00,59.41,59.53,59.3,59.34,83187.0,47.4133,47.5091,47.3255,47.3574,83187.0
2016-01-15 11:00:00,59.33,59.45,59.18,59.3,125706.0,47.3494,47.4452,47.2297,47.3255,125706.0
2016-01-15 11:05:00,59.27,59.38,59.22,59.31,114849.0,47.3016,47.3893,47.2616,47.3335,114849.0
2016-01-15 11:10:00,59.31,59.38,59.16,59.36,96325.0,47.3335,47.3893,47.2138,47.3734,96325.0
2016-01-15 11:15:00,59.37,59.48,59.21,59.3,86096.0,47.3814,47.4691,47.2537,47.3255,86096.0
2016-01-15 11:20:00,59.29,59.29,59.13,59.2,52547.0,47.3175,47.3175,47.1898,47.2457,52547.0
2016-01-15 11:25:00,59.21,59.34,59.18,59.29,72983.0,47.2537,47.3574,47.2297,47.3175,72983.0
2016-01-15 11:30:00,59.28,59.51,59.22,59.44,121767.0,47.3095,47.4931,47.2616,47.4372,121767.0
2016-01-15 11:35:00,59.44,59.44,59.25,59.29,82737.0,47.4372,47.4372,47.2856,47.3175,82737.0
2016-01-15 11:40:00,59.28,59.31,59.19,59.25,75578.0,47.3095,47.3335,47.2377,47.2856,75578.0
2016-01-15 11:45:00,59.24,59.32,59.23,59.26,85167.0,47.2776,47.3415,47.2696,47.2936,85167.0
2016-01-15 11:50:00,59.26,59.32,59.14,59.15,101657.0,47.2936,47.3415,47.1978,47.2058,101657.0
2016-01-15 11:55:00,59.13,59.17,59.0,59.07,100014.0,47.1898,47.2217,47.0861,47.1419,100014.0
2016-01-15 12:00:00,59.07,59.12,59.02,59.06,68601.0,47.1419,47.1818,47.102,47.134,68601.0
2016-01-15 12:05:00,59.08,59.09,59.02,59.08,89869.0,47.1499,47.1579,47.102,47.1499,89869.0
2016-01-15 12:10:00,59.07,59.11,58.99,59.0,76068.0,47.1419,47.1739,47.0781,47.0861,76068.0
2016-01-15 12:15:00,59.01,59.02,58.94,58.94,61141.0,47.0941,47.102,47.0382,47.0382,61141.0
2016-01-15 12:20:00,58.93,58.94,58.77,58.77,89805.0,47.0302,47.0382,46.9025,46.9025,89805.0
2016-01-15 12:25:00,58.77,58.88,58.75,58.84,90426.0,46.9025,46.9903,46.8866,46.9584,90426.0
2016-01-15 12:30:00,58.83,58.86,58.75,58.81,59201.0,46.9504,46.9743,46.8866,46.9344,59201.0
2016-01-15 12:35:00,58.81,58.9,58.78,58.84,89006.0,46.9344,47.0063,46.9105,46.9584,89006.0
2016-01-15 12:40:00,58.84,59.06,58.78,59.03,126920.0,46.9584,47.134,46.9105,47.11,126920.0
2016-01-15 12:45:00,59.06,59.21,59.02,59.2,135996.0,47.134,47.2537,47.102,47.2457,135996.0
2016-01-15 12:50:00,59.21,59.27,59.15,59.27,63675.0,47.2537,47.3016,47.2058,47.3016,63675.0
2016-01-15 12:55:00,59.26,59.32,59.24,59.26,62324.0,47.2936,47.3415,47.2776,47.2936,62324.0
2016-01-15 13:00:00,59.26,59.3,59.19,59.27,99138.0,47.2936,47.3255,47.2377,47.3016,99138.0
2016-01-15 13:05:00,59.27,59.28,59.12,59.14,88856.0,47.3016,47.3095,47.1818,47.1978,88856.0
2016-01-15 13:10:00,59.13,59.31,59.13,59.28,52963.0,47.1898,47.3335,47.1898,47.3095,52963.0
2016-01-15 13:15:00,59.28,59.36,59.25,59.33,92470.0,47.3095,47.3734,47.2856,47.3494,92470.0
2016-01-15 13:20:00,59.35,59.36,59.25,59.31,85918.0,47.3654,47.3734,47.2856,47.3335,85918.0
2016-01-15 13:25:00,59.29,59.37,59.28,59.3,63313.0,47.3175,47.3814,47.3095,47.3255,63313.0
2016-01-15 13:30:00,59.31,59.38,59.27,59.37,82413.0,47.3335,47.3893,47.3016,47.3814,82413.0
2016-01-15 13:35:00,59.37,59.49,59.32,59.35,65598.0,47.3814,47.4771,47.3415,47.3654,65598.0
2016-01-15 13:40:00,59.34,59.47,59.31,59.45,108040.0,47.3574,47.4612,47.3335,47.4452,108040.0
2016-01-15 13:45:00,59.44,59.54,59.38,59.41,99662.0,47.4372,47.517,47.3893,47.4133,99662.0
2016-01-15 13:50:00,59.4,59.52,59.27,59.51,75825.0,47.4053,47.5011,47.3016,47.4931,75825.0
2016-01-15 13:55:00,59.51,59.51,59.38,59.45,73017.0,47.4931,47.4931,47.3893,47.4452,73017.0
2016-01-15 14:00:00,59.45,59.46,59.32,59.35,69461.0,47.4452,47.4532,47.3415,47.3654,69461.0
2016-01-15 14:05:00,59.36,59.4,59.33,59.4,82938.0,47.3734,47.4053,47.3494,47.4053,82938.0
2016-01-15 14:10:00,59.41,59.51,59.36,59.5,63375.0,47.4133,47.4931,47.3734,47.4851,63375.0
2016-01-15 14:15:00,59.5,59.51,59.42,59.47,66182.0,47.4851,47.4931,47.4213,47.4612,66182.0
2016-01-15 14:20:00,59.47,59.49,59.33,59.37,65490.0,47.4612,47.4771,47.3494,47.3814,65490.0
2016-01-15 14:25:00,59.37,59.47,59.34,59.35,48871.0,47.3814,47.4612,47.3574,47.3654,48871.0
2016-01-15 14:30:00,59.36,59.45,59.27,59.35,66686.0,47.3734,47.4452,47.3016,47.3654,66686.0
2016-01-15 14:35:00,59.36,59.48,59.36,59.43,52045.0,47.3734,47.4691,47.3734,47.4292,52045.0
2016-01-15 14:40:00,59.44,59.53,59.44,59.48,69679.0,47.4372,47.5091,47.4372,47.4691,69679.0
2016-01-15 14:45:00,59.49,59.52,59.46,59.49,89257.0,47.4771,47.5011,47.4532,47.4771,89257.0
2016-01-15 14:50:00,59.49,59.67,59.41,59.66,129704.0,47.4771,47.6208,47.4133,47.6128,129704.0
2016-01-15 14:55:00,59.67,59.81,59.67,59.78,132767.0,47.6208,47.7325,47.6208,47.7086,132767.0
2016-01-15 15:00:00,59.78,59.84,59.67,59.82,192543.0,47.7086,47.7565,47.6208,47.7405,192543.0
2016-01-15 15:05:00,59.82,60.0,59.81,59.93,137701.0,47.7405,47.8841,47.7325,47.8283,137701.0
2016-01-15 15:10:00,59.92,60.0,59.78,59.99,208441.0,47.8203,47.8841,47.7086,47.8762,208441.0
2016-01-15 15:15:00,59.99,60.01,59.81,59.89,184948.0,47.8762,47.8921,47.7325,47.7964,184948.0
2016-01-15 15:20:00,59.88,60.06,59.86,60.03,179798.0,47.7884,47.932,47.7724,47.9081,179798.0
2016-01-15 15:25:00,60.03,60.09,59.97,60.0,158592.0,47.9081,47.956,47.8602,47.8841,158592.0
2016-01-15 15:30:00,60.0,60.05,59.94,59.98,188948.0,47.8841,47.924,47.8363,47.8682,188948.0
2016-01-15 15:35:00,59.97,60.02,59.8,59.81,141873.0,47.8602,47.9001,47.7245,47.7325,141873.0
2016-01-15 15:40:00,59.81,59.91,59.71,59.89,179172.0,47.7325,47.8123,47.6527,47.7964,179172.0
2016-01-15 15:45:00,59.89,59.97,59.86,59.94,171110.0,47.7964,47.8602,47.7724,47.8363,171110.0
2016-01-15 15:50:00,59.95,59.99,59.9,59.97,313134.0,47.8442,47.8762,47.8043,47.8602,313134.0
2016-01-15 15:55:00,59.99,60.01,59.82,59.86,820078.0,47.8762,47.8921,47.7405,47.7724,820078.0
2016-01-19 09:30:00,60.26,60.54,60.05,60.17,260237.0,48.0916,48.3151,47.924,48.0198,260237.0
2016-01-19 09:35:00,60.16,60.19,59.55,59.56,211166.0,48.0118,48.0358,47.525,47.533,211166.0
2016-01-19 09:40:00,59.54,59.56,59.31,59.53,120382.0,47.517,47.533,47.3335,47.5091,120382.0
2016-01-19 09:45:00,59.53,59.73,59.34,59.43,124219.0,47.5091,47.6687,47.3574,47.4292,124219.0
2016-01-19 09:50:00,59.42,59.53,59.18,59.49,130620.0,47.4213,47.5091,47.2297,47.4771,130620.0
2016-01-19 09:55:00,59.49,59.88,59.45,59.87,73951.0,47.4771,47.7884,47.4452,47.7804,73951.0
2016-01-19 10:00:00,59.85,60.0,59.8,59.84,102052.0,47.7644,47.8841,47.7245,47.7565,102052.0
2016-01-19 10:05:00,59.84,60.08,59.64,59.68,111980.0,47.7565,47.948,47.5968,47.6288,111980.0
2016-01-19 10:10:00,59.67,59.95,59.62,59.85,77274.0,47.6208,47.8442,47.5809,47.7644,77274.0
2016-01-19 10:15:00,59.86,59.93,59.8,59.83,134589.0,47.7724,47.8283,47.7245,47.7485,134589.0
2016-01-19 10:20:00,59.83,59.94,59.62,59.79,112035.0,47.7485,47.8363,47.5809,47.7165,112035.0
2016-01-19 10:25:00,59.78,59.92,59.77,59.87,95485.0,47.7086,47.8203,47.7006,47.7804,95485.0
2016-01-19 10:30:00,59.86,60.04,59.82,59.85,153688.0,47.7724,47.9161,47.7405,47.7644,153688.0
2016-01-19 10:35:00,59.84,59.97,59.77,59.79,64605.0,47.7565,47.8602,47.7006,47.7165,64605.0
2016-01-19 10:40:00,59.77,59.99,59.76,59.89,86954.0,47.7006,47.8762,47.6926,47.7964,86954.0
2016-01-19 10:45:00,59.87,60.0,59.8,59.99,87886.0,47.7804,47.8841,47.7245,47.8762,87886.0
2016-01-19 10:50:00,59.99,60.04,59.78,59.81,79535.0,47.8762,47.9161,47.7086,47.7325,79535.0
2016-01-19 10:55:00,59.81,59.84,59.73,59.76,55282.0,47.7325,47.7565,47.6687,47.6926,55282.0
2016-01-19 11:00:00,59.76,59.91,59.74,59.83,45893.0,47.6926,47.8123,47.6766,47.7485,45893.0
2016-01-19 11:05:00,59.83,59.89,59.74,59.89,54199.0,47.7485,47.7964,47.6766,47.7964,54199.0
2016-01-19 11:10:00,59.89,59.89,59.68,59.69,69560.0,47.7964,47.7964,47.6288,47.6367,69560.0
2016-01-19 11:15:00,59.7,59.78,59.58,59.6,70486.0,47.6447,47.7086,47.549,47.5649,70486.0
2016-01-19 11:20:00,59.6,59.75,59.48,59.53,90042.0,47.5649,47.6846,47.4691,47.5091,90042.0
2016-01-19 11:25:00,59.54,59.84,59.53,59.84,71256.0,47.517,47.7565,47.5091,47.7565,71256.0
2016-01-19 11:30:00,59.86,59.92,59.79,59.81,44765.0,47.7724,47.8203,47.7165,47.7325,44765.0
2016-01-19 11:35:00,59.8,59.81,59.7,59.78,52260.0,47.7245,47.7325,47.6447,47.7086,52260.0
2016-01-19 11:40:00,59.77,59.83,59.72,59.76,74536.0,47.7006,47.7485,47.6607,47.6926,74536.0
2016-01-19 11:45:00,59.76,59.88,59.62,59.63,41782.0,47.6926,47.7884,47.5809,47.5889,41782.0
2016-01-19 11:50:00,59.62,59.68,59.57,59.59,35937.0,47.5809,47.6288,47.541,47.5569,35937.0
2016-01-19 11:55:00,59.6,59.76,59.57,59.59,42197.0,47.5649,47.6926,47.541,47.5569,42197.0
2016-01-19 12:00:00,59.58,59.63,59.43,59.48,68314.0,47.549,47.5889,47.4292,47.4691,68314.0
2016-01-19 12:05:00,59.49,59.53,59.38,59.39,37063.0,47.4771,47.5091,47.3893,47.3973,37063.0
2016-01-19 12:10:00,59.39,59.58,59.38,59.57,48925.0,47.3973,47.549,47.3893,47.541,48925.0
2016-01-19 12:15:00,59.58,59.58,59.43,59.48,50659.0,47.549,47.549,47.4292,47.4691,50659.0
2016-01-19 12:20:00,59.47,59.53,59.41,59.42,67647.0,47.4612,47.5091,47.4133,47.4213,67647.0
2016-01-19 12:25:00,59.42,59.65,59.38,59.61,56713.0,47.4213,47.6048,47.3893,47.5729,56713.0
2016-01-19 12:30:00,59.61,59.7,59.6,59.67,29513.0,47.5729,47.6447,47.5649,47.6208,29513.0
2016-01-19 12:35:00,59.67,59.76,59.58,59.59,58335.0,47.6208,47.6926,47.549,47.5569,58335.0
2016-01-19 12:40:00,59.59,59.6,59.46,59.47,22208.0,47.5569,47.5649,47.4532,47.4612,22208.0
2016-01-19 12:45:00,59.47,59.51,59.4,59.43,26482.0,47.4612,47.4931,47.4053,47.4292,26482.0
2016-01-19 12:50:00,59.43,59.51,59.4,59.45,42040.0,47.4292,47.4931,47.4053,47.4452,42040.0
2016-01-19 12:55:00,59.45,59.52,59.41,59.43,33835.0,47.4452,47.5011,47.4133,47.4292,33835.0
2016-01-19 13:00:00,59.44,59.57,59.44,59.54,35800.0,47.4372,47.541,47.4372,47.517,35800.0
2016-01-19 13:05:00,59.53,59.54,59.39,59.52,33691.0,47.5091,47.517,47.3973,47.5011,33691.0
2016-01-19 13:10:00,59.52,59.56,59.42,59.42,36560.0,47.5011,47.533,47.4213,47.4213,36560.0
2016-01-19 13:15:00,59.44,59.54,59.37,59.52,44023.0,47.4372,47.517,47.3814,47.5011,44023.0
2016-01-19 13:20:00,59.52,59.62,59.52,59.54,31805.0,47.5011,47.5809,47.5011,47.517,31805.0
2016-01-19 13:25:00,59.52,59.52,59.4,59.42,33926.0,47.5011,47.5011,47.4053,47.4213,33926.0
2016-01-19 13:30:00,59.42,59.48,59.33,59.38,33011.0,47.4213,47.4691,47.3494,47.3893,33011.0
2016-01-19 13:35:00,59.37,59.43,59.31,59.43,31377.0,47.3814,47.4292,47.3335,47.4292,31377.0
2016-01-19 13:40:00,59.43,59.46,59.31,59.32,38853.0,47.4292,47.4532,47.3335,47.3415,38853.0
2016-01-19 13:45:00,59.3,59.41,59.3,59.38,34091.0,47.3255,47.4133,47.3255,47.3893,34091.0
2016-01-19 13:50:00,59.37,59.38,59.21,59.22,47148.0,47.3814,47.3893,47.2537,47.2616,47148.0
2016-01-19 13:55:00,59.21,59.31,59.21,59.22,32584.0,47.2537,47.3335,47.2537,47.2616,32584.0
2016-01-19 14:00:00,59.23,59.24,59.09,59.17,69072.0,47.2696,47.2776,47.1579,47.2217,69072.0
2016-01-19 14:05:00,59.17,59.2,59.0,59.02,85466.0,47.2217,47.2457,47.0861,47.102,85466.0
2016-01-19 14:10:00,59.01,59.02,58.81,58.82,104219.0,47.0941,47.102,46.9344,46.9424,104219.0
2016-01-19 14:15:00,58.82,58.85,58.76,58.85,88307.0,46.9424,46.9664,46.8945,46.9664,88307.0
2016-01-19 14:20:00,58.84,58.84,58.67,58.84,107970.0,46.9584,46.9584,46.8227,46.9584,107970.0
2016-01-19 14:25:00,58.84,58.9,58.79,58.84,66620.0,46.9584,47.0063,46.9185,46.9584,66620.0
2016-01-19 14:30:00,58.84,58.87,58.8,58.85,46595.0,46.9584,46.9823,46.9265,46.9664,46595.0
2016-01-19 14:35:00,58.86,58.86,58.75,58.83,75387.0,46.9743,46.9743,46.8866,46.9504,75387.0
2016-01-19 14:40:00,58.82,58.84,58.6,58.62,80367.0,46.9424,46.9584,46.7668,46.7828,80367.0
2016-01-19 14:45:00,58.6,58.6,58.48,58.51,112224.0,46.7668,46.7668,46.6711,46.695,112224.0
2016-01-19 14:50:00,58.5,58.69,58.49,58.69,58054.0,46.687,46.8387,46.6791,46.8387,58054.0
2016-01-19 14:55:00,58.7,58.77,58.66,58.73,54247.0,46.8467,46.9025,46.8147,46.8706,54247.0
2016-01-19 15:00:00,58.73,58.93,58.68,58.93,85738.0,46.8706,47.0302,46.8307,47.0302,85738.0
2016-01-19 15:05:00,58.92,58.96,58.87,58.91,89500.0,47.0222,47.0542,46.9823,47.0142,89500.0
2016-01-19 15:10:00,58.91,58.94,58.84,58.88,81136.0,47.0142,47.0382,46.9584,46.9903,81136.0
2016-01-19 15:15:00,58.89,58.98,58.8,58.88,93555.0,46.9983,47.0701,46.9265,46.9903,93555.0
2016-01-19 15:20:00,58.88,58.99,58.82,58.97,72830.0,46.9903,47.0781,46.9424,47.0621,72830.0
2016-01-19 15:25:00,58.98,59.23,58.97,59.22,84529.0,47.0701,47.2696,47.0621,47.2616,84529.0
2016-01-19 15:30:00,59.22,59.27,59.12,59.18,109208.0,47.2616,47.3016,47.1818,47.2297,109208.0
2016-01-19 15:35:00,59.18,59.21,59.04,59.1,107029.0,47.2297,47.2537,47.118,47.1659,107029.0
2016-01-19 15:40:00,59.11,59.32,59.08,59.25,118565.0,47.1739,47.3415,47.1499,47.2856,118565.0
2016-01-19 15:45:00,59.25,59.34,59.16,59.31,135932.0,47.2856,47.3574,47.2138,47.3335,135932.0
2016-01-19 15:50:00,59.32,59.34,59.17,59.21,227743.0,47.3415,47.3574,47.2217,47.2537,227743.0
2016-01-19 15:55:00,59.21,59.32,59.03,59.03,544928.0,47.2537,47.3415,47.11,47.11,544928.0
2016-01-20 09:30:00,58.08,58.27,57.99,58.18,232688.0,46.3519,46.5035,46.28,46.4317,232688.0
2016-01-20 09:35:00,58.2,58.25,57.63,57.81,176583.0,46.4476,46.4875,45.9927,46.1364,176583.0
2016-01-20 09:40:00,57.8,57.97,57.61,57.86,269392.0,46.1284,46.2641,45.9768,46.1763,269392.0
2016-01-20 09:45:00,57.89,57.98,57.57,57.79,242179.0,46.2002,46.272,45.9448,46.1204,242179.0
2016-01-20 09:50:00,57.79,58.0,57.46,57.47,184292.0,46.1204,46.288,45.857,45.865,184292.0
2016-01-20 09:55:00,57.45,57.51,57.12,57.15,164043.0,45.8491,45.897,45.5857,45.6096,164043.0
2016-01-20 10:00:00,57.16,57.29,57.08,57.12,119467.0,45.6176,45.7214,45.5538,45.5857,119467.0
2016-01-20 10:05:00,57.11,57.32,57.06,57.13,147190.0,45.5777,45.7453,45.5378,45.5937,147190.0
2016-01-20 10:10:00,57.14,57.14,56.97,57.01,207566.0,45.6017,45.6017,45.466,45.4979,207566.0
2016-01-20 10:15:00,57.0,57.05,56.73,56.75,233312.0,45.4899,45.5298,45.2745,45.2904,233312.0
2016-01-20 10:20:00,56.74,56.76,56.57,56.72,182843.0,45.2824,45.2984,45.1468,45.2665,182843.0
2016-01-20 10:25:00,56.72,57.02,56.72,56.82,156548.0,45.2665,45.5059,45.2665,45.3463,156548.0
2016-01-20 10:30:00,56.81,56.81,56.42,56.46,126043.0,45.3383,45.3383,45.0271,45.059,126043.0
2016-01-20 10:35:00,56.46,56.55,56.36,56.55,118822.0,45.059,45.1308,44.9792,45.1308,118822.0
2016-01-20 10:40:00,56.54,57.18,56.49,57.09,114891.0,45.1228,45.6336,45.0829,45.5618,114891.0
2016-01-20 10:45:00,57.1,57.11,56.97,57.0,73668.0,45.5697,45.5777,45.466,45.4899,73668.0
2016-01-20 10:50:00,56.99,57.12,56.97,56.98,96859.0,45.482,45.5857,45.466,45.474,96859.0
2016-01-20 10:55:00,56.98,57.0,56.9,56.93,123835.0,45.474,45.4899,45.4101,45.4341,123835.0
2016-01-20 11:00:00,56.94,57.28,56.94,57.19,86481.0,45.4421,45.7134,45.4421,45.6416,86481.0
2016-01-20 11:05:00,57.18,57.6,57.16,57.42,208131.0,45.6336,45.9688,45.6176,45.8251,208131.0
2016-01-20 11:10:00,57.41,57.48,57.3,57.4,93417.0,45.8171,45.873,45.7294,45.8092,93417.0
2016-01-20 11:15:00,57.39,57.42,57.25,57.34,64196.0,45.8012,45.8251,45.6895,45.7613,64196.0
2016-01-20 11:20:00,57.34,57.42,57.25,57.27,63240.0,45.7613,45.8251,45.6895,45.7054,63240.0
2016-01-20 11:25:00,57.28,57.34,57.21,57.3,86236.0,45.7134,45.7613,45.6575,45.7294,86236.0
2016-01-20 11:30:00,57.3,57.45,57.29,57.39,64764.0,45.7294,45.8491,45.7214,45.8012,64764.0
2016-01-20 11:35:00,57.39,57.46,57.25,57.27,43723.0,45.8012,45.857,45.6895,45.7054,43723.0
2016-01-20 11:40:00,57.25,57.32,57.1,57.1,62094.0,45.6895,45.7453,45.5697,45.5697,62094.0
2016-01-20 11:45:00,57.1,57.14,56.98,57.01,80616.0,45.5697,45.6017,45.474,45.4979,80616.0
2016-01-20 11:50:00,57.02,57.04,56.86,56.87,80415.0,45.5059,45.5219,45.3782,45.3862,80415.0
2016-01-20 11:55:00,56.86,57.09,56.85,57.04,81728.0,45.3782,45.5618,45.3702,45.5219,81728.0
2016-01-20 12:00:00,57.04,57.18,57.03,57.08,35153.0,45.5219,45.6336,45.5139,45.5538,35153.0
2016-01-20 12:05:00,57.07,57.08,56.93,56.96,49992.0,45.5458,45.5538,45.4341,45.458,49992.0
2016-01-20 12:10:00,56.96,57.1,56.89,57.02,36570.0,45.458,45.5697,45.4021,45.5059,36570.0
2016-01-20 12:15:00,57.01,57.04,56.89,56.94,49346.0,45.4979,45.5219,45.4021,45.4421,49346.0
2016-01-20 12:20:00,56.95,56.95,56.66,56.73,69450.0,45.45,45.45,45.2186,45.2745,69450.0
2016-01-20 12:25:00,56.73,56.78,56.65,56.74,72110.0,45.2745,45.3144,45.2106,45.2824,72110.0
2016-01-20 12:30:00,56.73,56.84,56.73,56.77,54654.0,45.2745,45.3622,45.2745,45.3064,54654.0
2016-01-20 12:35:00,56.76,56.86,56.7,56.79,66543.0,45.2984,45.3782,45.2505,45.3223,66543.0
2016-01-20 12:40:00,56.79,56.91,56.76,56.78,58386.0,45.3223,45.4181,45.2984,45.3144,58386.0
2016-01-20 12:45:00,56.77,56.79,56.65,56.75,56780.0,45.3064,45.3223,45.2106,45.2904,56780.0
2016-01-20 12:50:00,56.73,57.06,56.7,57.03,62124.0,45.2745,45.5378,45.2505,45.5139,62124.0
2016-01-20 12:55:00,57.03,57.31,57.01,57.29,73322.0,45.5139,45.7373,45.4979,45.7214,73322.0
2016-01-20 13:00:00,57.28,57.36,57.22,57.29,88114.0,45.7134,45.7772,45.6655,45.7214,88114.0
2016-01-20 13:05:00,57.3,57.34,57.11,57.13,56847.0,45.7294,45.7613,45.5777,45.5937,56847.0
2016-01-20 13:10:00,57.15,57.23,57.1,57.13,45279.0,45.6096,45.6735,45.5697,45.5937,45279.0
2016-01-20 13:15:00,57.13,57.14,56.95,57.04,48516.0,45.5937,45.6017,45.45,45.5219,48516.0
2016-01-20 13:20:00,57.03,57.27,56.95,57.23,40546.0,45.5139,45.7054,45.45,45.6735,40546.0
2016-01-20 13:25:00,57.23,57.32,57.13,57.25,60750.0,45.6735,45.7453,45.5937,45.6895,60750.0
2016-01-20 13:30:00,57.25,57.49,57.24,57.42,88166.0,45.6895,45.881,45.6815,45.8251,88166.0
2016-01-20 13:35:00,57.4,57.56,57.26,57.56,99770.0,45.8092,45.9369,45.6974,45.9369,99770.0
2016-01-20 13:40:00,57.54,57.9,57.5,57.88,118137.0,45.9209,46.2082,45.889,46.1922,118137.0
2016-01-20 13:45:00,57.88,58.1,57.79,58.07,167917.0,46.1922,46.3678,46.1204,46.3439,167917.0
2016-01-20 13:50:00,58.06,58.22,58.01,58.2,146637.0,46.3359,46.4636,46.296,46.4476,146637.0
2016-01-20 13:55:00,58.19,58.22,57.87,57.95,155903.0,46.4396,46.4636,46.1843,46.2481,155903.0
2016-01-20 14:00:00,57.95,58.02,57.69,57.72,99660.0,46.2481,46.304,46.0406,46.0645,99660.0
2016-01-20 14:05:00,57.73,57.92,57.68,57.81,96497.0,46.0725,46.2242,46.0326,46.1364,96497.0
2016-01-20 14:10:00,57.81,58.18,57.79,58.1,125408.0,46.1364,46.4317,46.1204,46.3678,125408.0
2016-01-20 14:15:00,58.07,58.21,57.96,58.14,87817.0,46.3439,46.4556,46.2561,46.3997,87817.0
2016-01-20 14:20:00,58.13,58.3,58.03,58.29,92437.0,46.3918,46.5274,46.3119,46.5194,92437.0
2016-01-20 14:25:00,58.29,58.34,58.1,58.17,100563.0,46.5194,46.5593,46.3678,46.4237,100563.0
2016-01-20 14:30:00,58.18,58.26,57.92,58.06,88707.0,46.4317,46.4955,46.2242,46.3359,88707.0
2016-01-20 14:35:00,58.07,58.16,57.92,58.15,67703.0,46.3439,46.4157,46.2242,46.4077,67703.0
2016-01-20 14:40:00,58.15,58.28,58.14,58.26,119580.0,46.4077,46.5115,46.3997,46.4955,119580.0
2016-01-20 14:45:00,58.25,58.31,58.03,58.23,179226.0,46.4875,46.5354,46.3119,46.4716,179226.0
2016-01-20 14:50:00,58.24,58.51,58.22,58.45,197901.0,46.4795,46.695,46.4636,46.6471,197901.0
2016-01-20 14:55:00,58.46,58.57,58.45,58.5,157792.0,46.6551,46.7429,46.6471,46.687,157792.0
2016-01-20 15:00:00,58.48,58.57,58.38,58.55,90713.0,46.6711,46.7429,46.5913,46.7269,90713.0
2016-01-20 15:05:00,58.58,58.68,58.54,58.6,100132.0,46.7509,46.8307,46.719,46.7668,100132.0
2016-01-20 15:10:00,58.61,58.66,58.47,58.59,124781.0,46.7748,46.8147,46.6631,46.7589,124781.0
2016-01-20 15:15:00,58.6,59.14,58.6,59.06,155241.0,46.7668,47.1978,46.7668,47.134,155241.0
2016-01-20 15:20:00,59.06,59.26,59.02,59.26,127754.0,47.134,47.2936,47.102,47.2936,127754.0
2016-01-20 15:25:00,59.28,59.38,59.19,59.31,163690.0,47.3095,47.3893,47.2377,47.3335,163690.0
2016-01-20 15:30:00,59.31,59.33,59.02,59.03,235555.0,47.3335,47.3494,47.102,47.11,235555.0
2016-01-20 15:35:00,59.03,59.25,59.02,59.13,308024.0,47.11,47.2856,47.102,47.1898,308024.0
2016-01-20 15:40:00,59.14,59.17,58.94,59.04,216241.0,47.1978,47.2217,47.0382,47.118,216241.0
2016-01-20 15:45:00,59.03,59.03,58.76,58.9,231444.0,47.11,47.11,46.8945,47.0063,231444.0
2016-01-20 15:50:00,58.9,59.05,58.85,59.03,202977.0,47.0063,47.126,46.9664,47.11,202977.0
2016-01-20 15:55:00,59.02,59.04,58.77,58.81,333010.0,47.102,47.118,46.9025,46.9344,333010.0
2016-01-21 09:30:00,59.0,59.0,58.64,58.93,212076.0,47.0861,47.0861,46.7988,47.0302,212076.0
2016-01-21 09:35:00,58.93,59.14,58.81,59.0,138928.0,47.0302,47.1978,46.9344,47.0861,138928.0
2016-01-21 09:40:00,59.01,59.3,58.69,58.71,141049.0,47.0941,47.3255,46.8387,46.8546,141049.0
2016-01-21 09:45:00,58.71,58.71,58.25,58.39,163860.0,46.8546,46.8546,46.4875,46.5993,163860.0
2016-01-21 09:50:00,58.4,58.55,58.34,58.4,144595.0,46.6072,46.7269,46.5593,46.6072,144595.0
2016-01-21 09:55:00,58.4,58.59,58.36,58.36,134402.0,46.6072,46.7589,46.5753,46.5753,134402.0
2016-01-21 10:00:00,58.35,58.7,58.34,58.59,234158.0,46.5673,46.8467,46.5593,46.7589,234158.0
2016-01-21 10:05:00,58.6,58.91,58.5,58.88,94058.0,46.7668,47.0142,46.687,46.9903,94058.0
2016-01-21 10:10:00,58.91,59.17,58.89,59.0,91185.0,47.0142,47.2217,46.9983,47.0861,91185.0
2016-01-21 10:15:00,59.01,59.19,58.86,58.88,169154.0,47.0941,47.2377,46.9743,46.9903,169154.0
2016-01-21 10:20:00,58.87,59.0,58.48,58.52,148364.0,46.9823,47.0861,46.6711,46.703,148364.0
2016-01-21 10:25:00,58.53,58.91,58.53,58.89,165910.0,46.711,47.0142,46.711,46.9983,165910.0
2016-01-21 10:30:00,58.87,59.07,58.71,59.05,71931.0,46.9823,47.1419,46.8546,47.126,71931.0
2016-01-21 10:35:00,59.07,59.16,58.94,59.11,144194.0,47.1419,47.2138,47.0382,47.1739,144194.0
2016-01-21 10:40:00,59.11,59.34,59.09,59.31,135320.0,47.1739,47.3574,47.1579,47.3335,135320.0
2016-01-21 10:45:00,59.3,59.46,59.14,59.14,128158.0,47.3255,47.4532,47.1978,47.1978,128158.0
2016-01-21 10:50:00,59.14,59.27,59.11,59.22,83579.0,47.1978,47.3016,47.1739,47.2616,83579.0
2016-01-21 10:55:00,59.23,59.32,58.91,58.91,102313.0,47.2696,47.3415,47.0142,47.0142,102313.0
2016-01-21 11:00:00,58.93,59.29,58.65,59.27,163897.0,47.0302,47.3175,46.8068,47.3016,163897.0
2016-01-21 11:05:00,59.26,59.5,59.25,59.33,109553.0,47.2936,47.4851,47.2856,47.3494,109553.0
2016-01-21 11:10:00,59.31,59.6,59.29,59.47,195133.0,47.3335,47.5649,47.3175,47.4612,195133.0
2016-01-21 11:15:00,59.48,59.57,59.36,59.5,94025.0,47.4691,47.541,47.3734,47.4851,94025.0
2016-01-21 11:20:00,59.53,59.54,59.22,59.22,56967.0,47.5091,47.517,47.2616,47.2616,56967.0
2016-01-21 11:25:00,59.22,59.29,59.03,59.13,50319.0,47.2616,47.3175,47.11,47.1898,50319.0
2016-01-21 11:30:00,59.14,59.41,59.13,59.36,45146.0,47.1978,47.4133,47.1898,47.3734,45146.0
2016-01-21 11:35:00,59.36,59.64,59.35,59.61,69857.0,47.3734,47.5968,47.3654,47.5729,69857.0
2016-01-21 11:40:00,59.61,59.66,59.44,59.46,79198.0,47.5729,47.6128,47.4372,47.4532,79198.0
2016-01-21 11:45:00,59.44,59.96,59.41,59.96,141380.0,47.4372,47.8522,47.4133,47.8522,141380.0
2016-01-21 11:50:00,59.95,60.07,59.91,59.95,180444.0,47.8442,47.94,47.8123,47.8442,180444.0
2016-01-21 11:55:00,59.96,60.05,59.92,60.0,114770.0,47.8522,47.924,47.8203,47.8841,114770.0
2016-01-21 12:00:00,60.01,60.29,60.01,60.06,177004.0,47.8921,48.1156,47.8921,47.932,177004.0
2016-01-21 12:05:00,60.07,60.42,60.02,60.34,112226.0,47.94,48.2193,47.9001,48.1555,112226.0
2016-01-21 12:10:00,60.35,60.39,60.1,60.14,100216.0,48.1635,48.1954,47.964,47.9959,100216.0
2016-01-21 12:15:00,60.15,60.32,60.14,60.29,90713.0,48.0039,48.1395,47.9959,48.1156,90713.0
2016-01-21 12:20:00,60.3,60.31,60.09,60.17,128475.0,48.1236,48.1315,47.956,48.0198,128475.0
2016-01-21 12:25:00,60.16,60.31,60.16,60.29,97434.0,48.0118,48.1315,48.0118,48.1156,97434.0
2016-01-21 12:30:00,60.29,60.34,60.2,60.24,110424.0,48.1156,48.1555,48.0438,48.0757,110424.0
2016-01-21 12:35:00,60.25,60.33,60.21,60.26,100592.0,48.0837,48.1475,48.0517,48.0916,100592.0
2016-01-21 12:40:00,60.27,60.32,60.1,60.12,52275.0,48.0996,48.1395,47.964,47.9799,52275.0
2016-01-21 12:45:00,60.14,60.14,59.91,59.92,41116.0,47.9959,47.9959,47.8123,47.8203,41116.0
2016-01-21 12:50:00,59.93,59.99,59.76,59.83,68943.0,47.8283,47.8762,47.6926,47.7485,68943.0
2016-01-21 12:55:00,59.82,60.0,59.76,59.97,68886.0,47.7405,47.8841,47.6926,47.8602,68886.0
2016-01-21 13:00:00,59.97,60.1,59.96,60.09,45011.0,47.8602,47.964,47.8522,47.956,45011.0
2016-01-21 13:05:00,60.1,60.29,60.07,60.28,52305.0,47.964,48.1156,47.94,48.1076,52305.0
2016-01-21 13:10:00,60.27,60.31,59.98,59.98,53637.0,48.0996,48.1315,47.8682,47.8682,53637.0
2016-01-21 13:15:00,59.97,60.01,59.83,59.87,36420.0,47.8602,47.8921,47.7485,47.7804,36420.0
2016-01-21 13:20:00,59.86,59.86,59.43,59.54,57853.0,47.7724,47.7724,47.4292,47.517,57853.0
2016-01-21 13:25:00,59.54,59.62,59.44,59.46,37321.0,47.517,47.5809,47.4372,47.4532,37321.0
2016-01-21 13:30:00,59.46,59.55,59.4,59.44,123662.0,47.4532,47.525,47.4053,47.4372,123662.0
2016-01-21 13:35:00,59.44,59.93,59.43,59.92,56086.0,47.4372,47.8283,47.4292,47.8203,56086.0
2016-01-21 13:40:00,59.93,59.99,59.83,59.86,41828.0,47.8283,47.8762,47.7485,47.7724,41828.0
2016-01-21 13:45:00,59.85,60.01,59.83,59.95,40694.0,47.7644,47.8921,47.7485,47.8442,40694.0
2016-01-21 13:50:00,59.95,59.96,59.53,59.65,42198.0,47.8442,47.8522,47.5091,47.6048,42198.0
2016-01-21 13:55:00,59.64,59.76,59.58,59.65,73037.0,47.5968,47.6926,47.549,47.6048,73037.0
2016-01-21 14:00:00,59.65,59.73,59.5,59.66,36236.0,47.6048,47.6687,47.4851,47.6128,36236.0
2016-01-21 14:05:00,59.66,59.75,59.62,59.63,34993.0,47.6128,47.6846,47.5809,47.5889,34993.0
2016-01-21 14:10:00,59.61,59.62,59.31,59.33,73624.0,47.5729,47.5809,47.3335,47.3494,73624.0
2016-01-21 14:15:00,59.33,59.34,59.14,59.18,114802.0,47.3494,47.3574,47.1978,47.2297,114802.0
2016-01-21 14:20:00,59.17,59.41,59.17,59.22,64828.0,47.2217,47.4133,47.2217,47.2616,64828.0
2016-01-21 14:25:00,59.21,59.37,59.02,59.35,64578.0,47.2537,47.3814,47.102,47.3654,64578.0
2016-01-21 14:30:00,59.35,59.51,59.29,59.35,46128.0,47.3654,47.4931,47.3175,47.3654,46128.0
2016-01-21 14:35:00,59.36,59.62,59.36,59.49,37364.0,47.3734,47.5809,47.3734,47.4771,37364.0
2016-01-21 14:40:00,59.48,59.65,59.46,59.55,29919.0,47.4691,47.6048,47.4532,47.525,29919.0
2016-01-21 14:45:00,59.56,59.56,59.27,59.32,37425.0,47.533,47.533,47.3016,47.3415,37425.0
2016-01-21 14:50:00,59.31,59.66,59.31,59.63,53152.0,47.3335,47.6128,47.3335,47.5889,53152.0
2016-01-21 14:55:00,59.65,59.94,59.62,59.85,65657.0,47.6048,47.8363,47.5809,47.7644,65657.0
2016-01-21 15:00:00,59.86,59.86,59.65,59.68,31862.0,47.7724,47.7724,47.6048,47.6288,31862.0
2016-01-21 15:05:00,59.68,59.69,59.37,59.47,50230.0,47.6288,47.6367,47.3814,47.4612,50230.0
2016-01-21 15:10:00,59.48,59.73,59.43,59.7,69881.0,47.4691,47.6687,47.4292,47.6447,69881.0
2016-01-21 15:15:00,59.7,59.82,59.57,59.75,118818.0,47.6447,47.7405,47.541,47.6846,118818.0
2016-01-21 15:20:00,59.75,59.86,59.68,59.85,86339.0,47.6846,47.7724,47.6288,47.7644,86339.0
2016-01-21 15:25:00,59.84,59.9,59.64,59.65,72401.0,47.7565,47.8043,47.5968,47.6048,72401.0
2016-01-21 15:30:00,59.66,59.89,59.66,59.87,77842.0,47.6128,47.7964,47.6128,47.7804,77842.0
2016-01-21 15:35:00,59.88,59.9,59.74,59.8,78188.0,47.7884,47.8043,47.6766,47.7245,78188.0
2016-01-21 15:40:00,59.8,59.93,59.68,59.87,128762.0,47.7245,47.8283,47.6288,47.7804,128762.0
2016-01-21 15:45:00,59.86,59.86,59.64,59.7,139163.0,47.7724,47.7724,47.5968,47.6447,139163.0
2016-01-21 15:50:00,59.69,59.85,59.68,59.83,133626.0,47.6367,47.7644,47.6288,47.7485,133626.0
2016-01-21 15:55:00,59.83,59.85,59.68,59.69,256201.0,47.7485,47.7644,47.6288,47.6367,256201.0
2016-01-22 09:30:00,61.23,61.4,61.11,61.2,277506.0,48.8658,49.0014,48.77,48.8418,277506.0
2016-01-22 09:35:00,61.2,61.55,60.96,61.35,230683.0,48.8418,49.1212,48.6503,48.9615,230683.0
2016-01-22 09:40:00,61.37,61.73,61.19,61.69,169042.0,48.9775,49.2648,48.8338,49.2329,169042.0
2016-01-22 09:45:00,61.68,61.69,61.22,61.6,197391.0,49.2249,49.2329,48.8578,49.1611,197391.0
2016-01-22 09:50:00,61.6,61.75,61.36,61.55,184067.0,49.1611,49.2808,48.9695,49.1212,184067.0
2016-01-22 09:55:00,61.55,61.93,61.51,61.89,126521.0,49.1212,49.4244,49.0892,49.3925,126521.0
2016-01-22 10:00:00,61.91,62.03,61.65,61.74,132775.0,49.4085,49.5042,49.201,49.2728,132775.0
2016-01-22 10:05:00,61.76,61.86,61.6,61.83,140228.0,49.2887,49.3686,49.1611,49.3446,140228.0
2016-01-22 10:10:00,61.84,62.54,61.84,62.51,300408.0,49.3526,49.9112,49.3526,49.8873,300408.0
2016-01-22 10:15:00,62.53,62.56,62.07,62.44,266571.0,49.9033,49.9272,49.5361,49.8314,266571.0
2016-01-22 10:20:00,62.42,62.5,61.98,62.32,217506.0,49.8155,49.8793,49.4643,49.7357,217506.0
2016-01-22 10:25:00,62.3,62.42,61.7,61.9,157136.0,49.7197,49.8155,49.2409,49.4005,157136.0
2016-01-22 10:30:00,61.91,61.94,61.55,61.57,147754.0,49.4085,49.4324,49.1212,49.1371,147754.0
2016-01-22 10:35:00,61.56,61.67,61.32,61.39,154086.0,49.1291,49.2169,48.9376,48.9935,154086.0
2016-01-22 10:40:00,61.4,61.5,61.21,61.39,101264.0,49.0014,49.0812,48.8498,48.9935,101264.0
2016-01-22 10:45:00,61.38,61.38,61.07,61.08,89483.0,48.9855,48.9855,48.7381,48.7461,89483.0
2016-01-22 10:50:00,61.09,61.17,61.0,61.03,69887.0,48.754,48.8179,48.6822,48.7062,69887.0
2016-01-22 10:55:00,61.02,61.08,60.89,61.06,97192.0,48.6982,48.7461,48.5944,48.7301,97192.0
2016-01-22 11:00:00,61.06,61.12,60.89,60.99,111145.0,48.7301,48.778,48.5944,48.6742,111145.0
2016-01-22 11:05:00,60.99,61.06,60.82,60.83,81119.0,48.6742,48.7301,48.5386,48.5465,81119.0
2016-01-22 11:10:00,60.82,60.86,60.67,60.71,162801.0,48.5386,48.5705,48.4188,48.4508,162801.0
2016-01-22 11:15:00,60.72,61.09,60.62,60.98,69351.0,48.4588,48.754,48.3789,48.6663,69351.0
2016-01-22 11:20:00,61.02,61.14,60.91,60.99,59612.0,48.6982,48.7939,48.6104,48.6742,59612.0
2016-01-22 11:25:00,60.97,61.1,60.79,61.06,52044.0,48.6583,48.762,48.5146,48.7301,52044.0
2016-01-22 11:30:00,61.03,61.09,60.81,60.83,39548.0,48.7062,48.754,48.5306,48.5465,39548.0
2016-01-22 11:35:00,60.86,60.89,60.74,60.76,38386.0,48.5705,48.5944,48.4747,48.4907,38386.0
2016-01-22 11:40:00,60.76,60.83,60.7,60.83,50491.0,48.4907,48.5465,48.4428,48.5465,50491.0
2016-01-22 11:45:00,60.83,60.93,60.6,60.62,54536.0,48.5465,48.6263,48.363,48.3789,54536.0
2016-01-22 11:50:00,60.64,60.87,60.6,60.8,41400.0,48.3949,48.5785,48.363,48.5226,41400.0
2016-01-22 11:55:00,60.82,60.82,60.66,60.74,27189.0,48.5386,48.5386,48.4109,48.4747,27189.0
2016-01-22 12:00:00,60.73,60.89,60.73,60.77,34715.0,48.4667,48.5944,48.4667,48.4987,34715.0
2016-01-22 12:05:00,60.75,60.85,60.74,60.8,39774.0,48.4827,48.5625,48.4747,48.5226,39774.0
2016-01-22 12:10:00,60.81,61.02,60.73,61.0,70487.0,48.5306,48.6982,48.4667,48.6822,70487.0
2016-01-22 12:15:00,61.01,61.06,60.93,61.03,52867.0,48.6902,48.7301,48.6263,48.7062,52867.0
2016-01-22 12:20:00,61.04,61.14,60.97,61.05,38581.0,48.7141,48.7939,48.6583,48.7221,38581.0
2016-01-22 12:25:00,61.05,61.19,60.97,61.18,89732.0,48.7221,48.8338,48.6583,48.8259,89732.0
2016-01-22 12:30:00,61.19,61.25,61.09,61.23,60994.0,48.8338,48.8817,48.754,48.8658,60994.0
2016-01-22 12:35:00,61.23,61.31,61.06,61.29,36206.0,48.8658,48.9296,48.7301,48.9137,36206.0
2016-01-22 12:40:00,61.29,61.3,61.09,61.12,49197.0,48.9137,48.9216,48.754,48.778,49197.0
2016-01-22 12:45:00,61.11,61.2,61.05,61.17,36832.0,48.77,48.8418,48.7221,48.8179,36832.0
2016-01-22 12:50:00,61.16,61.27,61.14,61.24,48294.0,48.8099,48.8977,48.7939,48.8737,48294.0
2016-01-22 12:55:00,61.23,61.26,61.17,61.23,27517.0,48.8658,48.8897,48.8179,48.8658,27517.0
2016-01-22 13:00:00,61.23,61.23,61.1,61.11,85045.0,48.8658,48.8658,48.762,48.77,85045.0
2016-01-22 13:05:00,61.12,61.13,60.86,60.86,32956.0,48.778,48.786,48.5705,48.5705,32956.0
2016-01-22 13:10:00,60.86,60.99,60.85,60.97,28459.0,48.5705,48.6742,48.5625,48.6583,28459.0
2016-01-22 13:15:00,60.97,61.03,60.93,61.01,66192.0,48.6583,48.7062,48.6263,48.6902,66192.0
2016-01-22 13:20:00,61.0,61.11,60.97,60.99,79029.0,48.6822,48.77,48.6583,48.6742,79029.0
2016-01-22 13:25:00,61.01,61.06,60.97,60.97,52509.0,48.6902,48.7301,48.6583,48.6583,52509.0
2016-01-22 13:30:00,60.98,61.07,60.98,61.01,30257.0,48.6663,48.7381,48.6663,48.6902,30257.0
2016-01-22 13:35:00,61.01,61.04,61.0,61.02,117730.0,48.6902,48.7141,48.6822,48.6982,117730.0
2016-01-22 13:40:00,61.02,61.12,61.02,61.05,25824.0,48.6982,48.778,48.6982,48.7221,25824.0
2016-01-22 13:45:00,61.06,61.23,61.04,61.21,24343.0,48.7301,48.8658,48.7141,48.8498,24343.0
2016-01-22 13:50:00,61.19,61.21,61.1,61.18,20104.0,48.8338,48.8498,48.762,48.8259,20104.0
2016-01-22 13:55:00,61.18,61.24,61.14,61.22,28954.0,48.8259,48.8737,48.7939,48.8578,28954.0
2016-01-22 14:00:00,61.21,61.21,61.0,61.02,40118.0,48.8498,48.8498,48.6822,48.6982,40118.0
2016-01-22 14:05:00,61.01,61.11,61.0,61.08,26154.0,48.6902,48.77,48.6822,48.7461,26154.0
2016-01-22 14:10:00,61.09,61.3,61.09,61.27,41027.0,48.754,48.9216,48.754,48.8977,41027.0
2016-01-22 14:15:00,61.29,61.34,61.23,61.25,42639.0,48.9137,48.9536,48.8658,48.8817,42639.0
2016-01-22 14:20:00,61.24,61.27,61.05,61.09,39215.0,48.8737,48.8977,48.7221,48.754,39215.0
2016-01-22 14:25:00,61.1,61.16,60.97,60.98,42448.0,48.762,48.8099,48.6583,48.6663,42448.0
2016-01-22 14:30:00,60.99,61.07,60.92,61.03,68216.0,48.6742,48.7381,48.6184,48.7062,68216.0
2016-01-22 14:35:00,61.02,61.08,60.92,60.98,80908.0,48.6982,48.7461,48.6184,48.6663,80908.0
2016-01-22 14:40:00,60.98,60.99,60.85,60.86,39261.0,48.6663,48.6742,48.5625,48.5705,39261.0
2016-01-22 14:45:00,60.87,60.9,60.8,60.86,35481.0,48.5785,48.6024,48.5226,48.5705,35481.0
2016-01-22 14:50:00,60.85,60.98,60.82,60.98,46613.0,48.5625,48.6663,48.5386,48.6663,46613.0
2016-01-22 14:55:00,60.98,60.99,60.89,60.94,32335.0,48.6663,48.6742,48.5944,48.6343,32335.0
2016-01-22 15:00:00,60.93,60.98,60.78,60.79,66603.0,48.6263,48.6663,48.5066,48.5146,66603.0
2016-01-22 15:05:00,60.79,60.8,60.66,60.69,56489.0,48.5146,48.5226,48.4109,48.4348,56489.0
2016-01-22 15:10:00,60.69,60.76,60.66,60.75,57777.0,48.4348,48.4907,48.4109,48.4827,57777.0
2016-01-22 15:15:00,60.75,60.81,60.72,60.73,79597.0,48.4827,48.5306,48.4588,48.4667,79597.0
2016-01-22 15:20:00,60.73,60.81,60.72,60.72,67527.0,48.4667,48.5306,48.4588,48.4588,67527.0
2016-01-22 15:25:00,60.72,60.87,60.71,60.85,54537.0,48.4588,48.5785,48.4508,48.5625,54537.0
2016-01-22 15:30:00,60.85,60.87,60.74,60.82,62037.0,48.5625,48.5785,48.4747,48.5386,62037.0
2016-01-22 15:35:00,60.83,60.95,60.83,60.95,71068.0,48.5465,48.6423,48.5465,48.6423,71068.0
2016-01-22 15:40:00,60.96,61.02,60.91,61.02,75761.0,48.6503,48.6982,48.6104,48.6982,75761.0
2016-01-22 15:45:00,61.03,61.1,61.03,61.08,113129.0,48.7062,48.762,48.7062,48.7461,113129.0
2016-01-22 15:50:00,61.08,61.08,60.99,61.07,202222.0,48.7461,48.7461,48.6742,48.7381,202222.0
2016-01-22 15:55:00,61.07,61.08,60.95,60.99,389072.0,48.7381,48.7461,48.6423,48.6742,389072.0
2016-01-25 09:30:00,58.96,59.35,58.5,58.5,668698.0,47.0542,47.3654,46.687,46.687,668698.0
2016-01-25 09:35:00,58.52,59.08,58.47,58.9,458775.0,46.703,47.1499,46.6631,47.0063,458775.0
2016-01-25 09:40:00,58.89,59.25,58.54,59.04,241529.0,46.9983,47.2856,46.719,47.118,241529.0
2016-01-25 09:45:00,59.05,59.05,58.63,58.8,246036.0,47.126,47.126,46.7908,46.9265,246036.0
2016-01-25 09:50:00,58.79,59.23,58.75,59.05,266248.0,46.9185,47.2696,46.8866,47.126,266248.0
2016-01-25 09:55:00,59.06,59.17,58.73,58.8,161482.0,47.134,47.2217,46.8706,46.9265,161482.0
2016-01-25 10:00:00,58.79,59.15,58.63,59.0,224709.0,46.9185,47.2058,46.7908,47.0861,224709.0
2016-01-25 10:05:00,59.01,59.28,58.96,59.16,221950.0,47.0941,47.3095,47.0542,47.2138,221950.0
2016-01-25 10:10:00,59.12,59.17,58.67,58.72,117051.0,47.1818,47.2217,46.8227,46.8626,117051.0
2016-01-25 10:15:00,58.7,59.22,58.68,58.87,164060.0,46.8467,47.2616,46.8307,46.9823,164060.0
2016-01-25 10:20:00,58.87,59.13,58.71,59.11,105647.0,46.9823,47.1898,46.8546,47.1739,105647.0
2016-01-25 10:25:00,59.15,59.19,58.85,58.89,70410.0,47.2058,47.2377,46.9664,46.9983,70410.0
2016-01-25 10:30:00,58.89,59.23,58.81,58.98,119540.0,46.9983,47.2696,46.9344,47.0701,119540.0
2016-01-25 10:35:00,58.96,58.99,58.82,58.93,88360.0,47.0542,47.0781,46.9424,47.0302,88360.0
2016-01-25 10:40:00,58.93,58.99,58.81,58.91,86604.0,47.0302,47.0781,46.9344,47.0142,86604.0
2016-01-25 10:45:00,58.92,59.09,58.82,58.99,89266.0,47.0222,47.1579,46.9424,47.0781,89266.0
2016-01-25 10:50:00,58.99,59.01,58.69,58.69,101605.0,47.0781,47.0941,46.8387,46.8387,101605.0
2016-01-25 10:55:00,58.71,58.83,58.64,58.68,99848.0,46.8546,46.9504,46.7988,46.8307,99848.0
2016-01-25 11:00:00,58.68,58.72,58.59,58.71,102298.0,46.8307,46.8626,46.7589,46.8546,102298.0
2016-01-25 11:05:00,58.71,58.73,58.5,58.57,95836.0,46.8546,46.8706,46.687,46.7429,95836.0
2016-01-25 11:10:00,58.54,58.63,58.47,58.59,81247.0,46.719,46.7908,46.6631,46.7589,81247.0
2016-01-25 11:15:00,58.57,58.61,58.48,58.55,109038.0,46.7429,46.7748,46.6711,46.7269,109038.0
2016-01-25 11:20:00,58.55,58.62,58.43,58.52,172200.0,46.7269,46.7828,46.6312,46.703,172200.0
2016-01-25 11:25:00,58.53,58.91,58.48,58.81,197941.0,46.711,47.0142,46.6711,46.9344,197941.0
2016-01-25 11:30:00,58.82,58.83,58.68,58.75,45272.0,46.9424,46.9504,46.8307,46.8866,45272.0
2016-01-25 11:35:00,58.74,58.78,58.55,58.61,43360.0,46.8786,46.9105,46.7269,46.7748,43360.0
2016-01-25 11:40:00,58.62,58.63,58.45,58.46,64899.0,46.7828,46.7908,46.6471,46.6551,64899.0
2016-01-25 11:45:00,58.47,58.55,58.44,58.51,70057.0,46.6631,46.7269,46.6392,46.695,70057.0
2016-01-25 11:50:00,58.53,58.77,58.53,58.65,75908.0,46.711,46.9025,46.711,46.8068,75908.0
2016-01-25 11:55:00,58.68,58.81,58.6,58.7,59446.0,46.8307,46.9344,46.7668,46.8467,59446.0
2016-01-25 12:00:00,58.68,58.73,58.57,58.61,42431.0,46.8307,46.8706,46.7429,46.7748,42431.0
2016-01-25 12:05:00,58.58,58.59,58.45,58.56,58768.0,46.7509,46.7589,46.6471,46.7349,58768.0
2016-01-25 12:10:00,58.57,58.58,58.34,58.38,110738.0,46.7429,46.7509,46.5593,46.5913,110738.0
2016-01-25 12:15:00,58.36,58.53,58.32,58.46,67585.0,46.5753,46.711,46.5434,46.6551,67585.0
2016-01-25 12:20:00,58.47,58.61,58.41,58.57,67913.0,46.6631,46.7748,46.6152,46.7429,67913.0
2016-01-25 12:25:00,58.57,58.65,58.45,58.48,78839.0,46.7429,46.8068,46.6471,46.6711,78839.0
2016-01-25 12:30:00,58.48,58.51,58.36,58.4,76712.0,46.6711,46.695,46.5753,46.6072,76712.0
2016-01-25 12:35:00,58.41,58.49,58.36,58.49,107131.0,46.6152,46.6791,46.5753,46.6791,107131.0
2016-01-25 12:40:00,58.5,58.56,58.42,58.43,74545.0,46.687,46.7349,46.6232,46.6312,74545.0
2016-01-25 12:45:00,58.44,58.47,58.37,58.4,68715.0,46.6392,46.6631,46.5833,46.6072,68715.0
2016-01-25 12:50:00,58.39,58.48,58.35,58.46,72169.0,46.5993,46.6711,46.5673,46.6551,72169.0
2016-01-25 12:55:00,58.47,58.49,58.38,58.47,40573.0,46.6631,46.6791,46.5913,46.6631,40573.0
2016-01-25 13:00:00,58.46,58.56,58.45,58.54,56233.0,46.6551,46.7349,46.6471,46.719,56233.0
2016-01-25 13:05:00,58.55,58.66,58.53,58.63,96293.0,46.7269,46.8147,46.711,46.7908,96293.0
2016-01-25 13:10:00,58.64,58.72,58.5,58.61,76318.0,46.7988,46.8626,46.687,46.7748,76318.0
2016-01-25 13:15:00,58.61,58.64,58.48,58.6,44070.0,46.7748,46.7988,46.6711,46.7668,44070.0
2016-01-25 13:20:00,58.61,58.76,58.6,58.64,72858.0,46.7748,46.8945,46.7668,46.7988,72858.0
2016-01-25 13:25:00,58.64,58.65,58.5,58.57,42321.0,46.7988,46.8068,46.687,46.7429,42321.0
2016-01-25 13:30:00,58.58,58.67,58.54,58.56,55913.0,46.7509,46.8227,46.719,46.7349,55913.0
2016-01-25 13:35:00,58.55,58.63,58.53,58.54,49724.0,46.7269,46.7908,46.711,46.719,49724.0
2016-01-25 13:40:00,58.54,58.61,58.51,58.53,45012.0,46.719,46.7748,46.695,46.711,45012.0
2016-01-25 13:45:00,58.53,58.59,58.39,58.4,89682.0,46.711,46.7589,46.5993,46.6072,89682.0
2016-01-25 13:50:00,58.4,58.44,58.36,58.37,53612.0,46.6072,46.6392,46.5753,46.5833,53612.0
2016-01-25 13:55:00,58.37,58.41,58.34,58.34,46523.0,46.5833,46.6152,46.5593,46.5593,46523.0
2016-01-25 14:00:00,58.34,58.34,58.23,58.3,76857.0,46.5593,46.5593,46.4716,46.5274,76857.0
2016-01-25 14:05:00,58.3,58.41,58.28,58.38,78827.0,46.5274,46.6152,46.5115,46.5913,78827.0
2016-01-25 14:10:00,58.38,58.38,58.19,58.26,90101.0,46.5913,46.5913,46.4396,46.4955,90101.0
2016-01-25 14:15:00,58.25,58.38,58.22,58.31,77642.0,46.4875,46.5913,46.4636,46.5354,77642.0
2016-01-25 14:20:00,58.3,58.38,58.26,58.37,85963.0,46.5274,46.5913,46.4955,46.5833,85963.0
2016-01-25 14:25:00,58.37,58.4,58.27,58.37,64244.0,46.5833,46.6072,46.5035,46.5833,64244.0
2016-01-25 14:30:00,58.37,58.38,58.12,58.16,68723.0,46.5833,46.5913,46.3838,46.4157,68723.0
2016-01-25 14:35:00,58.17,58.3,58.11,58.27,83811.0,46.4237,46.5274,46.3758,46.5035,83811.0
2016-01-25 14:40:00,58.27,58.32,58.18,58.2,56805.0,46.5035,46.5434,46.4317,46.4476,56805.0
2016-01-25 14:45:00,58.19,58.25,58.18,58.19,47324.0,46.4396,46.4875,46.4317,46.4396,47324.0
2016-01-25 14:50:00,58.19,58.29,58.13,58.28,67437.0,46.4396,46.5194,46.3918,46.5115,67437.0
2016-01-25 14:55:00,58.27,58.38,58.27,58.36,80417.0,46.5035,46.5913,46.5035,46.5753,80417.0
2016-01-25 15:00:00,58.37,58.47,58.36,58.37,58668.0,46.5833,46.6631,46.5753,46.5833,58668.0
2016-01-25 15:05:00,58.37,58.37,58.16,58.16,84281.0,46.5833,46.5833,46.4157,46.4157,84281.0
2016-01-25 15:10:00,58.16,58.21,58.13,58.14,77152.0,46.4157,46.4556,46.3918,46.3997,77152.0
2016-01-25 15:15:00,58.16,58.24,58.12,58.22,92876.0,46.4157,46.4795,46.3838,46.4636,92876.0
2016-01-25 15:20:00,58.23,58.23,58.01,58.02,110150.0,46.4716,46.4716,46.296,46.304,110150.0
2016-01-25 15:25:00,58.01,58.14,57.95,58.01,125716.0,46.296,46.3997,46.2481,46.296,125716.0
2016-01-25 15:30:00,58.01,58.06,57.92,57.94,136831.0,46.296,46.3359,46.2242,46.2401,136831.0
2016-01-25 15:35:00,57.94,57.97,57.85,57.88,167764.0,46.2401,46.2641,46.1683,46.1922,167764.0
2016-01-25 15:40:00,57.88,57.91,57.82,57.85,171601.0,46.1922,46.2162,46.1444,46.1683,171601.0
2016-01-25 15:45:00,57.84,57.88,57.76,57.85,209323.0,46.1603,46.1922,46.0965,46.1683,209323.0
2016-01-25 15:50:00,57.86,57.93,57.77,57.88,234974.0,46.1763,46.2321,46.1044,46.1922,234974.0
2016-01-25 15:55:00,57.87,57.95,57.78,57.9,504332.0,46.1843,46.2481,46.1124,46.2082,504332.0
2016-01-26 09:30:00,58.4,58.72,58.3,58.67,259103.0,46.6072,46.8626,46.5274,46.8227,259103.0
2016-01-26 09:35:00,58.68,58.72,58.3,58.36,136373.0,46.8307,46.8626,46.5274,46.5753,136373.0
2016-01-26 09:40:00,58.36,58.52,58.09,58.42,72293.0,46.5753,46.703,46.3598,46.6232,72293.0
2016-01-26 09:45:00,58.42,58.45,58.13,58.37,154756.0,46.6232,46.6471,46.3918,46.5833,154756.0
2016-01-26 09:50:00,58.37,58.59,58.24,58.45,93904.0,46.5833,46.7589,46.4795,46.6471,93904.0
2016-01-26 09:55:00,58.46,58.53,58.27,58.33,62116.0,46.6551,46.711,46.5035,46.5514,62116.0
2016-01-26 10:00:00,58.34,58.69,58.32,58.68,127174.0,46.5593,46.8387,46.5434,46.8307,127174.0
2016-01-26 10:05:00,58.66,58.71,58.5,58.7,105548.0,46.8147,46.8546,46.687,46.8467,105548.0
2016-01-26 10:10:00,58.7,58.85,58.64,58.74,137299.0,46.8467,46.9664,46.7988,46.8786,137299.0
2016-01-26 10:15:00,58.74,59.0,58.67,58.91,116985.0,46.8786,47.0861,46.8227,47.0142,116985.0
2016-01-26 10:20:00,58.9,59.0,58.84,58.85,62900.0,47.0063,47.0861,46.9584,46.9664,62900.0
2016-01-26 10:25:00,58.87,59.06,58.84,58.98,106254.0,46.9823,47.134,46.9584,47.0701,106254.0
2016-01-26 10:30:00,58.99,59.03,58.83,58.94,110893.0,47.0781,47.11,46.9504,47.0382,110893.0
2016-01-26 10:35:00,58.94,59.06,58.94,59.0,109493.0,47.0382,47.134,47.0382,47.0861,109493.0
2016-01-26 10:40:00,58.99,59.02,58.92,58.95,55233.0,47.0781,47.102,47.0222,47.0462,55233.0
2016-01-26 10:45:00,58.94,58.96,58.77,58.77,94424.0,47.0382,47.0542,46.9025,46.9025,94424.0
2016-01-26 10:50:00,58.78,58.85,58.65,58.74,55565.0,46.9105,46.9664,46.8068,46.8786,55565.0
2016-01-26 10:55:00,58.74,59.02,58.69,59.01,115799.0,46.8786,47.102,46.8387,47.0941,115799.0
2016-01-26 11:00:00,59.0,59.35,58.97,59.29,127330.0,47.0861,47.3654,47.0621,47.3175,127330.0
2016-01-26 11:05:00,59.3,59.4,59.13,59.16,126133.0,47.3255,47.4053,47.1898,47.2138,126133.0
2016-01-26 11:10:00,59.16,59.26,59.09,59.26,62743.0,47.2138,47.2936,47.1579,47.2936,62743.0
2016-01-26 11:15:00,59.25,59.29,59.13,59.28,103643.0,47.2856,47.3175,47.1898,47.3095,103643.0
2016-01-26 11:20:00,59.29,59.37,59.22,59.32,79422.0,47.3175,47.3814,47.2616,47.3415,79422.0
2016-01-26 11:25:00,59.32,59.34,58.96,59.21,96046.0,47.3415,47.3574,47.0542,47.2537,96046.0
2016-01-26 11:30:00,59.21,59.21,59.0,59.04,43901.0,47.2537,47.2537,47.0861,47.118,43901.0
2016-01-26 11:35:00,59.03,59.09,58.93,58.99,81221.0,47.11,47.1579,47.0302,47.0781,81221.0
2016-01-26 11:40:00,58.99,59.0,58.87,58.92,83229.0,47.0781,47.0861,46.9823,47.0222,83229.0
2016-01-26 11:45:00,58.92,59.03,58.9,58.96,48970.0,47.0222,47.11,47.0063,47.0542,48970.0
2016-01-26 11:50:00,58.96,59.08,58.94,58.97,83041.0,47.0542,47.1499,47.0382,47.0621,83041.0
2016-01-26 11:55:00,58.97,59.05,58.91,59.04,50433.0,47.0621,47.126,47.0142,47.118,50433.0
2016-01-26 12:00:00,59.04,59.22,58.98,59.21,73488.0,47.118,47.2616,47.0701,47.2537,73488.0
2016-01-26 12:05:00,59.21,59.23,59.11,59.13,23963.0,47.2537,47.2696,47.1739,47.1898,23963.0
2016-01-26 12:10:00,59.14,59.34,59.13,59.32,35059.0,47.1978,47.3574,47.1898,47.3415,35059.0
2016-01-26 12:15:00,59.33,59.47,59.32,59.4,55475.0,47.3494,47.4612,47.3415,47.4053,55475.0
2016-01-26 12:20:00,59.42,59.44,59.34,59.35,60079.0,47.4213,47.4372,47.3574,47.3654,60079.0
2016-01-26 12:25:00,59.35,59.47,59.35,59.44,49413.0,47.3654,47.4612,47.3654,47.4372,49413.0
2016-01-26 12:30:00,59.44,59.44,59.31,59.36,88316.0,47.4372,47.4372,47.3335,47.3734,88316.0
2016-01-26 12:35:00,59.36,59.42,59.28,59.3,108742.0,47.3734,47.4213,47.3095,47.3255,108742.0
2016-01-26 12:40:00,59.3,59.33,59.21,59.33,56824.0,47.3255,47.3494,47.2537,47.3494,56824.0
2016-01-26 12:45:00,59.31,59.31,59.12,59.15,77709.0,47.3335,47.3335,47.1818,47.2058,77709.0
2016-01-26 12:50:00,59.16,59.2,59.08,59.2,51405.0,47.2138,47.2457,47.1499,47.2457,51405.0
2016-01-26 12:55:00,59.2,59.21,59.1,59.12,43838.0,47.2457,47.2537,47.1659,47.1818,43838.0
2016-01-26 13:00:00,59.13,59.24,59.13,59.13,47439.0,47.1898,47.2776,47.1898,47.1898,47439.0
2016-01-26 13:05:00,59.13,59.13,59.05,59.06,29363.0,47.1898,47.1898,47.126,47.134,29363.0
2016-01-26 13:10:00,59.06,59.33,59.06,59.31,187341.0,47.134,47.3494,47.134,47.3335,187341.0
2016-01-26 13:15:00,59.31,59.48,59.28,59.47,107143.0,47.3335,47.4691,47.3095,47.4612,107143.0
2016-01-26 13:20:00,59.48,59.66,59.44,59.64,149717.0,47.4691,47.6128,47.4372,47.5968,149717.0
2016-01-26 13:25:00,59.64,59.66,59.45,59.47,74109.0,47.5968,47.6128,47.4452,47.4612,74109.0
2016-01-26 13:30:00,59.47,59.5,59.29,59.3,96408.0,47.4612,47.4851,47.3175,47.3255,96408.0
2016-01-26 13:35:00,59.3,59.37,59.22,59.26,60212.0,47.3255,47.3814,47.2616,47.2936,60212.0
2016-01-26 13:40:00,59.26,59.3,59.14,59.14,85326.0,47.2936,47.3255,47.1978,47.1978,85326.0
2016-01-26 13:45:00,59.14,59.22,59.12,59.21,62308.0,47.1978,47.2616,47.1818,47.2537,62308.0
2016-01-26 13:50:00,59.21,59.21,59.01,59.01,83322.0,47.2537,47.2537,47.0941,47.0941,83322.0
2016-01-26 13:55:00,59.03,59.16,58.99,59.11,66895.0,47.11,47.2138,47.0781,47.1739,66895.0
2016-01-26 14:00:00,59.1,59.2,59.07,59.1,53379.0,47.1659,47.2457,47.1419,47.1659,53379.0
2016-01-26 14:05:00,59.1,59.2,59.09,59.14,54170.0,47.1659,47.2457,47.1579,47.1978,54170.0
2016-01-26 14:10:00,59.14,59.16,59.04,59.04,53674.0,47.1978,47.2138,47.118,47.118,53674.0
2016-01-26 14:15:00,59.05,59.16,59.03,59.12,45307.0,47.126,47.2138,47.11,47.1818,45307.0
2016-01-26 14:20:00,59.12,59.15,59.05,59.11,58201.0,47.1818,47.2058,47.126,47.1739,58201.0
2016-01-26 14:25:00,59.12,59.12,58.94,58.97,114421.0,47.1818,47.1818,47.0382,47.0621,114421.0
2016-01-26 14:30:00,58.97,59.0,58.92,58.93,54435.0,47.0621,47.0861,47.0222,47.0302,54435.0
2016-01-26 14:35:00,58.94,58.97,58.9,58.91,65892.0,47.0382,47.0621,47.0063,47.0142,65892.0
2016-01-26 14:40:00,58.91,58.98,58.87,58.98,51407.0,47.0142,47.0701,46.9823,47.0701,51407.0
2016-01-26 14:45:00,58.99,58.99,58.9,58.95,58273.0,47.0781,47.0781,47.0063,47.0462,58273.0
2016-01-26 14:50:00,58.94,59.08,58.91,59.05,110410.0,47.0382,47.1499,47.0142,47.126,110410.0
2016-01-26 14:55:00,59.05,59.05,58.96,58.98,55147.0,47.126,47.126,47.0542,47.0701,55147.0
2016-01-26 15:00:00,58.98,59.03,58.91,58.91,52567.0,47.0701,47.11,47.0142,47.0142,52567.0
2016-01-26 15:05:00,58.9,58.9,58.82,58.86,102278.0,47.0063,47.0063,46.9424,46.9743,102278.0
2016-01-26 15:10:00,58.86,59.06,58.81,59.06,81233.0,46.9743,47.134,46.9344,47.134,81233.0
2016-01-26 15:15:00,59.06,59.14,59.03,59.03,60050.0,47.134,47.1978,47.11,47.11,60050.0
2016-01-26 15:20:00,59.03,59.04,58.98,59.01,48803.0,47.11,47.118,47.0701,47.0941,48803.0
2016-01-26 15:25:00,59.0,59.1,58.95,59.06,71116.0,47.0861,47.1659,47.0462,47.134,71116.0
2016-01-26 15:30:00,59.06,59.15,59.04,59.11,112649.0,47.134,47.2058,47.118,47.1739,112649.0
2016-01-26 15:35:00,59.11,59.21,59.06,59.19,126554.0,47.1739,47.2537,47.134,47.2377,126554.0
2016-01-26 15:40:00,59.19,59.31,59.18,59.29,150111.0,47.2377,47.3335,47.2297,47.3175,150111.0
2016-01-26 15:45:00,59.3,59.32,59.18,59.21,139942.0,47.3255,47.3415,47.2297,47.2537,139942.0
2016-01-26 15:50:00,59.2,59.22,59.13,59.22,146808.0,47.2457,47.2616,47.1898,47.2616,146808.0
2016-01-26 15:55:00,59.22,59.25,59.14,59.24,520464.0,47.2616,47.2856,47.1978,47.2776,520464.0
2016-01-27 09:30:00,58.43,58.66,57.46,57.82,397123.0,46.6312,46.8147,45.857,46.1444,397123.0
2016-01-27 09:35:00,57.81,58.42,57.74,58.3,210468.0,46.1364,46.6232,46.0805,46.5274,210468.0
2016-01-27 09:40:00,58.31,58.59,58.22,58.43,164387.0,46.5354,46.7589,46.4636,46.6312,164387.0
2016-01-27 09:45:00,58.42,58.67,58.24,58.45,140426.0,46.6232,46.8227,46.4795,46.6471,140426.0
2016-01-27 09:50:00,58.42,58.42,58.12,58.27,120517.0,46.6232,46.6232,46.3838,46.5035,120517.0
2016-01-27 09:55:00,58.27,58.43,58.23,58.35,68715.0,46.5035,46.6312,46.4716,46.5673,68715.0
2016-01-27 10:00:00,58.37,58.54,57.73,57.82,183797.0,46.5833,46.719,46.0725,46.1444,183797.0
2016-01-27 10:05:00,57.83,57.91,57.72,57.85,171246.0,46.1523,46.2162,46.0645,46.1683,171246.0
2016-01-27 10:10:00,57.85,57.86,57.67,57.75,126338.0,46.1683,46.1763,46.0246,46.0885,126338.0
2016-01-27 10:15:00,57.74,58.23,57.69,58.12,118569.0,46.0805,46.4716,46.0406,46.3838,118569.0
2016-01-27 10:20:00,58.12,58.33,58.08,58.33,91736.0,46.3838,46.5514,46.3519,46.5514,91736.0
2016-01-27 10:25:00,58.31,58.37,58.06,58.18,97138.0,46.5354,46.5833,46.3359,46.4317,97138.0
2016-01-27 10:30:00,58.19,58.31,58.06,58.21,98657.0,46.4396,46.5354,46.3359,46.4556,98657.0
2016-01-27 10:35:00,58.22,58.62,58.22,58.56,165348.0,46.4636,46.7828,46.4636,46.7349,165348.0
2016-01-27 10:40:00,58.56,58.99,58.51,58.96,124635.0,46.7349,47.0781,46.695,47.0542,124635.0
2016-01-27 10:45:00,58.96,59.0,58.66,58.67,99490.0,47.0542,47.0861,46.8147,46.8227,99490.0
2016-01-27 10:50:00,58.67,58.73,58.52,58.56,98025.0,46.8227,46.8706,46.703,46.7349,98025.0
2016-01-27 10:55:00,58.57,58.59,58.32,58.39,97329.0,46.7429,46.7589,46.5434,46.5993,97329.0
2016-01-27 11:00:00,58.38,58.49,58.32,58.49,74069.0,46.5913,46.6791,46.5434,46.6791,74069.0
2016-01-27 11:05:00,58.48,58.68,58.47,58.48,55561.0,46.6711,46.8307,46.6631,46.6711,55561.0
2016-01-27 11:10:00,58.45,58.5,58.32,58.39,70020.0,46.6471,46.687,46.5434,46.5993,70020.0
2016-01-27 11:15:00,58.38,58.53,58.28,58.51,57479.0,46.5913,46.711,46.5115,46.695,57479.0
2016-01-27 11:20:00,58.51,58.89,58.47,58.88,66061.0,46.695,46.9983,46.6631,46.9903,66061.0
2016-01-27 11:25:00,58.87,58.88,58.7,58.82,75254.0,46.9823,46.9903,46.8467,46.9424,75254.0
2016-01-27 11:30:00,58.8,59.14,58.8,59.13,137387.0,46.9265,47.1978,46.9265,47.1898,137387.0
2016-01-27 11:35:00,59.14,59.49,59.14,59.46,167049.0,47.1978,47.4771,47.1978,47.4532,167049.0
2016-01-27 11:40:00,59.45,59.45,59.17,59.3,82706.0,47.4452,47.4452,47.2217,47.3255,82706.0
2016-01-27 11:45:00,59.3,59.37,59.06,59.08,79947.0,47.3255,47.3814,47.134,47.1499,79947.0
2016-01-27 11:50:00,59.05,59.14,58.92,58.96,43917.0,47.126,47.1978,47.0222,47.0542,43917.0
2016-01-27 11:55:00,58.98,59.09,58.96,59.05,50178.0,47.0701,47.1579,47.0542,47.126,50178.0
2016-01-27 12:00:00,59.04,59.12,59.0,59.06,59393.0,47.118,47.1818,47.0861,47.134,59393.0
2016-01-27 12:05:00,59.08,59.1,58.95,58.96,51871.0,47.1499,47.1659,47.0462,47.0542,51871.0
2016-01-27 12:10:00,58.95,59.19,58.95,59.16,37017.0,47.0462,47.2377,47.0462,47.2138,37017.0
2016-01-27 12:15:00,59.15,59.28,59.1,59.2,42553.0,47.2058,47.3095,47.1659,47.2457,42553.0
2016-01-27 12:20:00,59.21,59.25,59.17,59.18,38806.0,47.2537,47.2856,47.2217,47.2297,38806.0
2016-01-27 12:25:00,59.18,59.3,59.15,59.19,48397.0,47.2297,47.3255,47.2058,47.2377,48397.0
2016-01-27 12:30:00,59.19,59.24,59.07,59.14,86989.0,47.2377,47.2776,47.1419,47.1978,86989.0
2016-01-27 12:35:00,59.14,59.34,59.12,59.32,125893.0,47.1978,47.3574,47.1818,47.3415,125893.0
2016-01-27 12:40:00,59.31,59.32,59.16,59.21,59157.0,47.3335,47.3415,47.2138,47.2537,59157.0
2016-01-27 12:45:00,59.2,59.24,59.13,59.18,58217.0,47.2457,47.2776,47.1898,47.2297,58217.0
2016-01-27 12:50:00,59.18,59.23,59.11,59.11,62886.0,47.2297,47.2696,47.1739,47.1739,62886.0
2016-01-27 12:55:00,59.11,59.14,58.97,58.97,44044.0,47.1739,47.1978,47.0621,47.0621,44044.0
2016-01-27 13:00:00,58.97,59.08,58.91,59.04,62080.0,47.0621,47.1499,47.0142,47.118,62080.0
2016-01-27 13:05:00,59.03,59.1,58.99,59.08,34638.0,47.11,47.1659,47.0781,47.1499,34638.0
2016-01-27 13:10:00,59.08,59.17,59.06,59.12,48775.0,47.1499,47.2217,47.134,47.1818,48775.0
2016-01-27 13:15:00,59.11,59.12,58.97,59.03,72129.0,47.1739,47.1818,47.0621,47.11,72129.0
2016-01-27 13:20:00,59.03,59.13,58.99,59.1,56260.0,47.11,47.1898,47.0781,47.1659,56260.0
2016-01-27 13:25:00,59.11,59.13,59.01,59.07,105457.0,47.1739,47.1898,47.0941,47.1419,105457.0
2016-01-27 13:30:00,59.07,59.26,59.07,59.18,75812.0,47.1419,47.2936,47.1419,47.2297,75812.0
2016-01-27 13:35:00,59.17,59.26,59.14,59.21,40680.0,47.2217,47.2936,47.1978,47.2537,40680.0
2016-01-27 13:40:00,59.21,59.34,59.16,59.24,58141.0,47.2537,47.3574,47.2138,47.2776,58141.0
2016-01-27 13:45:00,59.25,59.36,59.16,59.29,36700.0,47.2856,47.3734,47.2138,47.3175,36700.0
2016-01-27 13:50:00,59.27,59.38,59.26,59.34,31706.0,47.3016,47.3893,47.2936,47.3574,31706.0
2016-01-27 13:55:00,59.32,59.61,59.32,59.61,32047.0,47.3415,47.5729,47.3415,47.5729,32047.0
2016-01-27 14:00:00,59.63,59.89,59.44,59.54,206292.0,47.5889,47.7964,47.4372,47.517,206292.0
2016-01-27 14:05:00,59.51,59.53,58.76,58.76,126310.0,47.4931,47.5091,46.8945,46.8945,126310.0
2016-01-27 14:10:00,58.75,58.82,58.52,58.67,149724.0,46.8866,46.9424,46.703,46.8227,149724.0
2016-01-27 14:15:00,58.66,58.96,58.58,58.87,132385.0,46.8147,47.0542,46.7509,46.9823,132385.0
2016-01-27 14:20:00,58.85,59.27,58.81,59.09,160279.0,46.9664,47.3016,46.9344,47.1579,160279.0
2016-01-27 14:25:00,59.09,59.17,58.98,59.03,110508.0,47.1579,47.2217,47.0701,47.11,110508.0
2016-01-27 14:30:00,59.0,59.06,58.94,59.03,69299.0,47.0861,47.134,47.0382,47.11,69299.0
2016-01-27 14:35:00,59.04,59.09,58.67,58.69,80022.0,47.118,47.1579,46.8227,46.8387,80022.0
2016-01-27 14:40:00,58.7,58.72,58.55,58.65,97227.0,46.8467,46.8626,46.7269,46.8068,97227.0
2016-01-27 14:45:00,58.65,58.84,58.56,58.68,105497.0,46.8068,46.9584,46.7349,46.8307,105497.0
2016-01-27 14:50:00,58.67,58.79,58.62,58.65,102709.0,46.8227,46.9185,46.7828,46.8068,102709.0
2016-01-27 14:55:00,58.63,58.68,58.5,58.63,109084.0,46.7908,46.8307,46.687,46.7908,109084.0
2016-01-27 15:00:00,58.61,58.63,58.3,58.33,92113.0,46.7748,46.7908,46.5274,46.5514,92113.0
2016-01-27 15:05:00,58.32,58.53,58.22,58.5,157539.0,46.5434,46.711,46.4636,46.687,157539.0
2016-01-27 15:10:00,58.49,58.49,58.21,58.25,132365.0,46.6791,46.6791,46.4556,46.4875,132365.0
2016-01-27 15:15:00,58.27,58.33,58.16,58.2,92439.0,46.5035,46.5514,46.4157,46.4476,92439.0
2016-01-27 15:20:00,58.2,58.52,58.15,58.48,92148.0,46.4476,46.703,46.4077,46.6711,92148.0
2016-01-27 15:25:00,58.47,58.65,58.4,58.4,90845.0,46.6631,46.8068,46.6072,46.6072,90845.0
2016-01-27 15:30:00,58.4,58.5,58.36,58.37,159266.0,46.6072,46.687,46.5753,46.5833,159266.0
2016-01-27 15:35:00,58.37,58.54,58.3,58.39,157580.0,46.5833,46.719,46.5274,46.5993,157580.0
2016-01-27 15:40:00,58.4,58.49,58.3,58.42,156618.0,46.6072,46.6791,46.5274,46.6232,156618.0
2016-01-27 15:45:00,58.42,58.5,58.37,58.4,161848.0,46.6232,46.687,46.5833,46.6072,161848.0
2016-01-27 15:50:00,58.39,58.42,58.31,58.37,172236.0,46.5993,46.6232,46.5354,46.5833,172236.0
2016-01-27 15:55:00,58.37,58.4,58.29,58.33,292419.0,46.5833,46.6072,46.5194,46.5514,292419.0
2016-01-28 09:30:00,62.01,62.45,61.03,61.77,753399.0,49.4883,49.8394,48.7062,49.2967,753399.0
2016-01-28 09:35:00,61.83,61.87,60.48,60.65,619508.0,49.3446,49.3765,48.2672,48.4029,619508.0
2016-01-28 09:40:00,60.64,60.81,59.92,60.04,554500.0,48.3949,48.5306,47.8203,47.9161,554500.0
2016-01-28 09:45:00,60.03,60.5,59.73,60.32,426313.0,47.9081,48.2832,47.6687,48.1395,426313.0
2016-01-28 09:50:00,60.34,60.61,60.2,60.29,211875.0,48.1555,48.371,48.0438,48.1156,211875.0
2016-01-28 09:55:00,60.29,60.38,59.36,59.98,216962.0,48.1156,48.1874,47.3734,47.8682,216962.0
2016-01-28 10:00:00,59.99,60.14,59.74,60.0,174412.0,47.8762,47.9959,47.6766,47.8841,174412.0
2016-01-28 10:05:00,59.98,60.02,59.81,59.92,186444.0,47.8682,47.9001,47.7325,47.8203,186444.0
2016-01-28 10:10:00,59.91,60.23,59.83,59.98,161682.0,47.8123,48.0677,47.7485,47.8682,161682.0
2016-01-28 10:15:00,60.01,60.24,59.97,60.05,123807.0,47.8921,48.0757,47.8602,47.924,123807.0
2016-01-28 10:20:00,60.03,60.03,59.34,59.52,224783.0,47.9081,47.9081,47.3574,47.5011,224783.0
2016-01-28 10:25:00,59.53,59.53,58.8,58.83,360600.0,47.5091,47.5091,46.9265,46.9504,360600.0
2016-01-28 10:30:00,58.83,59.02,58.57,58.76,293180.0,46.9504,47.102,46.7429,46.8945,293180.0
2016-01-28 10:35:00,58.74,59.25,58.67,59.24,204178.0,46.8786,47.2856,46.8227,47.2776,204178.0
2016-01-28 10:40:00,59.25,59.48,59.22,59.48,128959.0,47.2856,47.4691,47.2616,47.4691,128959.0
2016-01-28 10:45:00,59.45,59.84,59.37,59.82,141882.0,47.4452,47.7565,47.3814,47.7405,141882.0
2016-01-28 10:50:00,59.82,60.07,59.67,59.68,258058.0,47.7405,47.94,47.6208,47.6288,258058.0
2016-01-28 10:55:00,59.69,60.05,59.67,59.96,106656.0,47.6367,47.924,47.6208,47.8522,106656.0
2016-01-28 11:00:00,59.95,60.12,59.95,59.98,175446.0,47.8442,47.9799,47.8442,47.8682,175446.0
2016-01-28 11:05:00,59.98,60.8,59.97,60.65,343267.0,47.8682,48.5226,47.8602,48.4029,343267.0
2016-01-28 11:10:00,60.68,60.79,60.19,60.4,174901.0,48.4268,48.5146,48.0358,48.2034,174901.0
2016-01-28 11:15:00,60.42,60.63,60.23,60.32,124087.0,48.2193,48.3869,48.0677,48.1395,124087.0
2016-01-28 11:20:00,60.29,60.42,59.92,60.24,126858.0,48.1156,48.2193,47.8203,48.0757,126858.0
2016-01-28 11:25:00,60.24,60.37,60.07,60.11,64191.0,48.0757,48.1794,47.94,47.9719,64191.0
2016-01-28 11:30:00,60.08,60.23,60.05,60.15,73703.0,47.948,48.0677,47.924,48.0039,73703.0
2016-01-28 11:35:00,60.15,60.23,60.01,60.03,122830.0,48.0039,48.0677,47.8921,47.9081,122830.0
2016-01-28 11:40:00,60.04,60.06,59.67,59.74,109740.0,47.9161,47.932,47.6208,47.6766,109740.0
2016-01-28 11:45:00,59.73,59.82,59.55,59.58,77080.0,47.6687,47.7405,47.525,47.549,77080.0
2016-01-28 11:50:00,59.59,59.63,59.46,59.55,136594.0,47.5569,47.5889,47.4532,47.525,136594.0
2016-01-28 11:55:00,59.54,59.56,59.19,59.2,84934.0,47.517,47.533,47.2377,47.2457,84934.0
2016-01-28 12:00:00,59.19,59.47,59.12,59.36,110658.0,47.2377,47.4612,47.1818,47.3734,110658.0
2016-01-28 12:05:00,59.37,59.45,59.24,59.37,78432.0,47.3814,47.4452,47.2776,47.3814,78432.0
2016-01-28 12:10:00,59.37,59.64,59.28,59.55,122570.0,47.3814,47.5968,47.3095,47.525,122570.0
2016-01-28 12:15:00,59.55,60.05,59.55,59.98,173763.0,47.525,47.924,47.525,47.8682,173763.0
2016-01-28 12:20:00,59.97,60.13,59.92,60.08,126885.0,47.8602,47.9879,47.8203,47.948,126885.0
2016-01-28 12:25:00,60.05,60.4,60.04,60.34,103939.0,47.924,48.2034,47.9161,48.1555,103939.0
2016-01-28 12:30:00,60.34,60.47,60.24,60.47,70689.0,48.1555,48.2592,48.0757,48.2592,70689.0
2016-01-28 12:35:00,60.44,60.48,60.29,60.47,99010.0,48.2353,48.2672,48.1156,48.2592,99010.0
2016-01-28 12:40:00,60.46,60.66,60.44,60.55,77872.0,48.2513,48.4109,48.2353,48.3231,77872.0
2016-01-28 12:45:00,60.55,60.59,60.4,60.4,73947.0,48.3231,48.355,48.2034,48.2034,73947.0
2016-01-28 12:50:00,60.41,60.58,60.4,60.42,72483.0,48.2114,48.347,48.2034,48.2193,72483.0
2016-01-28 12:55:00,60.41,60.46,60.3,60.45,47698.0,48.2114,48.2513,48.1236,48.2433,47698.0
2016-01-28 13:00:00,60.44,60.5,60.33,60.41,46730.0,48.2353,48.2832,48.1475,48.2114,46730.0
2016-01-28 13:05:00,60.4,60.45,60.29,60.37,56009.0,48.2034,48.2433,48.1156,48.1794,56009.0
2016-01-28 13:10:00,60.38,60.59,60.38,60.59,35247.0,48.1874,48.355,48.1874,48.355,35247.0
2016-01-28 13:15:00,60.59,60.59,60.0,60.09,123147.0,48.355,48.355,47.8841,47.956,123147.0
2016-01-28 13:20:00,60.06,60.1,59.89,59.91,42106.0,47.932,47.964,47.7964,47.8123,42106.0
2016-01-28 13:25:00,59.92,60.22,59.91,60.2,38977.0,47.8203,48.0597,47.8123,48.0438,38977.0
2016-01-28 13:30:00,60.19,60.53,60.19,60.48,49459.0,48.0358,48.3071,48.0358,48.2672,49459.0
2016-01-28 13:35:00,60.49,60.69,60.48,60.65,98027.0,48.2752,48.4348,48.2672,48.4029,98027.0
2016-01-28 13:40:00,60.65,60.88,60.65,60.85,80522.0,48.4029,48.5864,48.4029,48.5625,80522.0
2016-01-28 13:45:00,60.84,60.91,60.76,60.85,72942.0,48.5545,48.6104,48.4907,48.5625,72942.0
2016-01-28 13:50:00,60.86,60.94,60.57,60.76,65592.0,48.5705,48.6343,48.339,48.4907,65592.0
2016-01-28 13:55:00,60.76,60.82,60.51,60.57,104525.0,48.4907,48.5386,48.2912,48.339,104525.0
2016-01-28 14:00:00,60.55,60.87,60.54,60.87,105185.0,48.3231,48.5785,48.3151,48.5785,105185.0
2016-01-28 14:05:00,60.87,60.89,60.66,60.7,91528.0,48.5785,48.5944,48.4109,48.4428,91528.0
2016-01-28 14:10:00,60.7,60.72,60.61,60.71,54264.0,48.4428,48.4588,48.371,48.4508,54264.0
2016-01-28 14:15:00,60.72,60.78,60.44,60.46,63313.0,48.4588,48.5066,48.2353,48.2513,63313.0
2016-01-28 14:20:00,60.49,60.71,60.44,60.69,52726.0,48.2752,48.4508,48.2353,48.4348,52726.0
2016-01-28 14:25:00,60.69,60.81,60.61,60.78,68740.0,48.4348,48.5306,48.371,48.5066,68740.0
2016-01-28 14:30:00,60.79,60.96,60.78,60.93,63728.0,48.5146,48.6503,48.5066,48.6263,63728.0
2016-01-28 14:35:00,60.93,60.99,60.9,60.99,62407.0,48.6263,48.6742,48.6024,48.6742,62407.0
2016-01-28 14:40:00,60.99,61.05,60.76,60.81,111012.0,48.6742,48.7221,48.4907,48.5306,111012.0
2016-01-28 14:45:00,60.81,60.94,60.79,60.84,44389.0,48.5306,48.6343,48.5146,48.5545,44389.0
2016-01-28 14:50:00,60.85,60.88,60.66,60.72,91876.0,48.5625,48.5864,48.4109,48.4588,91876.0
2016-01-28 14:55:00,60.72,60.94,60.72,60.94,57653.0,48.4588,48.6343,48.4588,48.6343,57653.0
2016-01-28 15:00:00,60.94,61.02,60.9,60.97,71515.0,48.6343,48.6982,48.6024,48.6583,71515.0
2016-01-28 15:05:00,60.97,61.07,60.93,61.0,87597.0,48.6583,48.7381,48.6263,48.6822,87597.0
2016-01-28 15:10:00,61.02,61.1,60.99,61.03,112883.0,48.6982,48.762,48.6742,48.7062,112883.0
2016-01-28 15:15:00,61.02,61.16,61.02,61.16,148676.0,48.6982,48.8099,48.6982,48.8099,148676.0
2016-01-28 15:20:00,61.16,61.17,61.0,61.03,85546.0,48.8099,48.8179,48.6822,48.7062,85546.0
2016-01-28 15:25:00,61.02,61.03,60.9,60.91,88073.0,48.6982,48.7062,48.6024,48.6104,88073.0
2016-01-28 15:30:00,60.92,61.07,60.89,61.02,70826.0,48.6184,48.7381,48.5944,48.6982,70826.0
2016-01-28 15:35:00,61.02,61.19,61.02,61.14,122030.0,48.6982,48.8338,48.6982,48.7939,122030.0
2016-01-28 15:40:00,61.14,61.17,61.0,61.01,139014.0,48.7939,48.8179,48.6822,48.6902,139014.0
2016-01-28 15:45:00,61.01,61.21,60.97,61.2,137709.0,48.6902,48.8498,48.6583,48.8418,137709.0
2016-01-28 15:50:00,61.19,61.23,61.13,61.16,145350.0,48.8338,48.8658,48.786,48.8099,145350.0
2016-01-28 15:55:00,61.15,61.19,61.05,61.08,274868.0,48.8019,48.8338,48.7221,48.7461,274868.0
2016-01-29 09:30:00,61.69,61.86,61.46,61.75,224945.0,49.2329,49.3686,49.0493,49.2808,224945.0
2016-01-29 09:35:00,61.75,61.84,61.3,61.39,123250.0,49.2808,49.3526,48.9216,48.9935,123250.0
2016-01-29 09:40:00,61.39,61.47,61.0,61.47,147447.0,48.9935,49.0573,48.6822,49.0573,147447.0
2016-01-29 09:45:00,61.44,61.64,61.26,61.5,137748.0,49.0334,49.193,48.8897,49.0812,137748.0
2016-01-29 09:50:00,61.51,61.63,61.37,61.59,97245.0,49.0892,49.185,48.9775,49.1531,97245.0
2016-01-29 09:55:00,61.58,61.73,61.38,61.4,134298.0,49.1451,49.2648,48.9855,49.0014,134298.0
2016-01-29 10:00:00,61.4,61.65,61.27,61.65,137973.0,49.0014,49.201,48.8977,49.201,137973.0
2016-01-29 10:05:00,61.65,61.74,61.43,61.74,77180.0,49.201,49.2728,49.0254,49.2728,77180.0
2016-01-29 10:10:00,61.74,61.84,61.4,61.45,108086.0,49.2728,49.3526,49.0014,49.0413,108086.0
2016-01-29 10:15:00,61.45,61.58,61.32,61.41,86941.0,49.0413,49.1451,48.9376,49.0094,86941.0
2016-01-29 10:20:00,61.42,61.42,61.21,61.21,111438.0,49.0174,49.0174,48.8498,48.8498,111438.0
2016-01-29 10:25:00,61.21,61.39,61.15,61.27,140504.0,48.8498,48.9935,48.8019,48.8977,140504.0
2016-01-29 10:30:00,61.26,61.29,60.85,60.95,151405.0,48.8897,48.9137,48.5625,48.6423,151405.0
2016-01-29 10:35:00,60.93,61.01,60.85,61.01,100432.0,48.6263,48.6902,48.5625,48.6902,100432.0
2016-01-29 10:40:00,61.0,61.04,60.88,60.91,140990.0,48.6822,48.7141,48.5864,48.6104,140990.0
2016-01-29 10:45:00,60.91,61.26,60.9,61.21,83278.0,48.6104,48.8897,48.6024,48.8498,83278.0
2016-01-29 10:50:00,61.21,61.22,61.0,61.0,48516.0,48.8498,48.8578,48.6822,48.6822,48516.0
2016-01-29 10:55:00,61.0,61.09,60.96,61.04,45164.0,48.6822,48.754,48.6503,48.7141,45164.0
2016-01-29 11:00:00,61.05,61.36,61.05,61.35,59796.0,48.7221,48.9695,48.7221,48.9615,59796.0
2016-01-29 11:05:00,61.37,61.48,61.36,61.41,52114.0,48.9775,49.0653,48.9695,49.0094,52114.0
2016-01-29 11:10:00,61.41,61.48,61.34,61.37,47064.0,49.0094,49.0653,48.9536,48.9775,47064.0
2016-01-29 11:15:00,61.37,61.38,61.18,61.19,78967.0,48.9775,48.9855,48.8259,48.8338,78967.0
2016-01-29 11:20:00,61.18,61.25,61.12,61.2,64908.0,48.8259,48.8817,48.778,48.8418,64908.0
2016-01-29 11:25:00,61.2,61.21,60.97,61.06,116737.0,48.8418,48.8498,48.6583,48.7301,116737.0
2016-01-29 11:30:00,61.08,61.15,60.99,61.15,60352.0,48.7461,48.8019,48.6742,48.8019,60352.0
2016-01-29 11:35:00,61.14,61.15,60.78,60.81,85423.0,48.7939,48.8019,48.5066,48.5306,85423.0
2016-01-29 11:40:00,60.81,60.95,60.76,60.81,55106.0,48.5306,48.6423,48.4907,48.5306,55106.0
2016-01-29 11:45:00,60.8,60.99,60.79,60.99,56671.0,48.5226,48.6742,48.5146,48.6742,56671.0
2016-01-29 11:50:00,60.98,61.28,60.98,61.2,60069.0,48.6663,48.9057,48.6663,48.8418,60069.0
2016-01-29 11:55:00,61.22,61.31,61.15,61.22,45844.0,48.8578,48.9296,48.8019,48.8578,45844.0
2016-01-29 12:00:00,61.22,61.32,61.14,61.3,49885.0,48.8578,48.9376,48.7939,48.9216,49885.0
2016-01-29 12:05:00,61.3,61.34,61.22,61.22,53361.0,48.9216,48.9536,48.8578,48.8578,53361.0
2016-01-29 12:10:00,61.23,61.36,61.21,61.35,44665.0,48.8658,48.9695,48.8498,48.9615,44665.0
2016-01-29 12:15:00,61.33,61.52,61.32,61.5,54590.0,48.9456,49.0972,48.9376,49.0812,54590.0
2016-01-29 12:20:00,61.49,61.68,61.48,61.62,48441.0,49.0733,49.2249,49.0653,49.177,48441.0
2016-01-29 12:25:00,61.61,61.67,61.56,61.57,31360.0,49.169,49.2169,49.1291,49.1371,31360.0
2016-01-29 12:30:00,61.58,61.61,61.46,61.55,44620.0,49.1451,49.169,49.0493,49.1212,44620.0
2016-01-29 12:35:00,61.55,61.76,61.54,61.73,66631.0,49.1212,49.2887,49.1132,49.2648,66631.0
2016-01-29 12:40:00,61.73,61.86,61.71,61.74,58500.0,49.2648,49.3686,49.2488,49.2728,58500.0
2016-01-29 12:45:00,61.72,61.79,61.59,61.6,53045.0,49.2568,49.3127,49.1531,49.1611,53045.0
2016-01-29 12:50:00,61.59,61.68,61.57,61.61,51300.0,49.1531,49.2249,49.1371,49.169,51300.0
2016-01-29 12:55:00,61.61,61.7,61.59,61.69,30495.0,49.169,49.2409,49.1531,49.2329,30495.0
2016-01-29 13:00:00,61.69,61.8,61.66,61.68,54446.0,49.2329,49.3207,49.2089,49.2249,54446.0
2016-01-29 13:05:00,61.68,61.76,61.63,61.72,57669.0,49.2249,49.2887,49.185,49.2568,57669.0
2016-01-29 13:10:00,61.73,61.94,61.73,61.89,59844.0,49.2648,49.4324,49.2648,49.3925,59844.0
2016-01-29 13:15:00,61.9,61.92,61.81,61.92,36778.0,49.4005,49.4164,49.3286,49.4164,36778.0
2016-01-29 13:20:00,61.94,62.01,61.87,61.92,63420.0,49.4324,49.4883,49.3765,49.4164,63420.0
2016-01-29 13:25:00,61.94,61.96,61.84,61.85,57300.0,49.4324,49.4484,49.3526,49.3606,57300.0
2016-01-29 13:30:00,61.85,61.86,61.71,61.72,44763.0,49.3606,49.3686,49.2488,49.2568,44763.0
2016-01-29 13:35:00,61.72,61.77,61.68,61.77,60387.0,49.2568,49.2967,49.2249,49.2967,60387.0
2016-01-29 13:40:00,61.76,61.85,61.71,61.73,61165.0,49.2887,49.3606,49.2488,49.2648,61165.0
2016-01-29 13:45:00,61.73,61.73,61.68,61.71,15818.0,49.2648,49.2648,49.2249,49.2488,15818.0
2016-01-29 13:50:00,61.7,61.71,61.52,61.58,34483.0,49.2409,49.2488,49.0972,49.1451,34483.0
2016-01-29 13:55:00,61.59,61.66,61.58,61.61,21210.0,49.1531,49.2089,49.1451,49.169,21210.0
2016-01-29 14:00:00,61.61,61.65,61.47,61.65,64008.0,49.169,49.201,49.0573,49.201,64008.0
2016-01-29 14:05:00,61.66,61.78,61.65,61.76,50026.0,49.2089,49.3047,49.201,49.2887,50026.0
2016-01-29 14:10:00,61.75,61.76,61.69,61.75,47760.0,49.2808,49.2887,49.2329,49.2808,47760.0
2016-01-29 14:15:00,61.75,61.82,61.71,61.76,58477.0,49.2808,49.3366,49.2488,49.2887,58477.0
2016-01-29 14:20:00,61.76,61.81,61.72,61.73,37407.0,49.2887,49.3286,49.2568,49.2648,37407.0
2016-01-29 14:25:00,61.74,61.82,61.74,61.8,50766.0,49.2728,49.3366,49.2728,49.3207,50766.0
2016-01-29 14:30:00,61.79,61.8,61.71,61.76,57026.0,49.3127,49.3207,49.2488,49.2887,57026.0
2016-01-29 14:35:00,61.77,61.81,61.73,61.78,38779.0,49.2967,49.3286,49.2648,49.3047,38779.0
2016-01-29 14:40:00,61.79,61.81,61.74,61.75,52840.0,49.3127,49.3286,49.2728,49.2808,52840.0
2016-01-29 14:45:00,61.76,61.8,61.73,61.74,67079.0,49.2887,49.3207,49.2648,49.2728,67079.0
2016-01-29 14:50:00,61.73,61.75,61.64,61.69,63471.0,49.2648,49.2808,49.193,49.2329,63471.0
2016-01-29 14:55:00,61.69,61.73,61.64,61.72,47372.0,49.2329,49.2648,49.193,49.2568,47372.0
2016-01-29 15:00:00,61.72,61.76,61.68,61.76,70730.0,49.2568,49.2887,49.2249,49.2887,70730.0
2016-01-29 15:05:00,61.77,61.9,61.76,61.89,69716.0,49.2967,49.4005,49.2887,49.3925,69716.0
2016-01-29 15:10:00,61.9,61.98,61.84,61.94,71805.0,49.4005,49.4643,49.3526,49.4324,71805.0
2016-01-29 15:15:00,61.94,61.98,61.88,61.98,91249.0,49.4324,49.4643,49.3845,49.4643,91249.0
2016-01-29 15:20:00,61.99,62.01,61.96,62.0,104358.0,49.4723,49.4883,49.4484,49.4803,104358.0
2016-01-29 15:25:00,62.01,62.14,62.0,62.14,115654.0,49.4883,49.592,49.4803,49.592,115654.0
2016-01-29 15:30:00,62.14,62.15,62.07,62.13,109777.0,49.592,49.6,49.5361,49.584,109777.0
2016-01-29 15:35:00,62.13,62.25,62.12,62.19,151222.0,49.584,49.6798,49.576,49.6319,151222.0
2016-01-29 15:40:00,62.19,62.24,62.11,62.22,170353.0,49.6319,49.6718,49.5681,49.6559,170353.0
2016-01-29 15:45:00,62.22,62.28,62.19,62.21,195124.0,49.6559,49.7037,49.6319,49.6479,195124.0
2016-01-29 15:50:00,62.21,62.24,62.14,62.2,225951.0,49.6479,49.6718,49.592,49.6399,225951.0
2016-01-29 15:55:00,62.19,62.29,62.1,62.24,405102.0,49.6319,49.7117,49.5601,49.6718,405102.0
2016-02-01 09:30:00,61.97,62.0,61.51,61.54,237913.0,49.4563,49.4803,49.0892,49.1132,237913.0
2016-02-01 09:35:00,61.55,61.81,61.37,61.71,124295.0,49.1212,49.3286,48.9775,49.2488,124295.0
2016-02-01 09:40:00,61.7,61.75,61.47,61.49,98789.0,49.2409,49.2808,49.0573,49.0733,98789.0
2016-02-01 09:45:00,61.5,61.66,61.46,61.6,103789.0,49.0812,49.2089,49.0493,49.1611,103789.0
2016-02-01 09:50:00,61.6,61.63,61.43,61.51,76651.0,49.1611,49.185,49.0254,49.0892,76651.0
2016-02-01 09:55:00,61.51,61.83,61.46,61.8,80779.0,49.0892,49.3446,49.0493,49.3207,80779.0
2016-02-01 10:00:00,61.82,61.82,61.46,61.56,55162.0,49.3366,49.3366,49.0493,49.1291,55162.0
2016-02-01 10:05:00,61.57,62.22,61.57,62.15,82634.0,49.1371,49.6559,49.1371,49.6,82634.0
2016-02-01 10:10:00,62.15,62.5,62.14,62.44,75565.0,49.6,49.8793,49.592,49.8314,75565.0
2016-02-01 10:15:00,62.43,62.68,62.3,62.38,99176.0,49.8235,50.023,49.7197,49.7835,99176.0
2016-02-01 10:20:00,62.39,62.64,62.36,62.41,79822.0,49.7915,49.991,49.7676,49.8075,79822.0
2016-02-01 10:25:00,62.42,62.59,62.36,62.55,90529.0,49.8155,49.9511,49.7676,49.9192,90529.0
2016-02-01 10:30:00,62.55,62.64,62.48,62.49,142579.0,49.9192,49.991,49.8634,49.8713,142579.0
2016-02-01 10:35:00,62.49,62.62,62.46,62.54,73744.0,49.8713,49.9751,49.8474,49.9112,73744.0
2016-02-01 10:40:00,62.54,62.58,62.38,62.52,75640.0,49.9112,49.9432,49.7835,49.8953,75640.0
2016-02-01 10:45:00,62.57,62.73,62.57,62.72,49445.0,49.9352,50.0629,49.9352,50.0549,49445.0
2016-02-01 10:50:00,62.72,62.77,62.59,62.66,67444.0,50.0549,50.0948,49.9511,50.007,67444.0
2016-02-01 10:55:00,62.66,62.99,62.65,62.96,58550.0,50.007,50.2704,49.999,50.2464,58550.0
2016-02-01 11:00:00,62.96,62.97,62.67,62.68,46865.0,50.2464,50.2544,50.015,50.023,46865.0
2016-02-01 11:05:00,62.68,62.83,62.62,62.62,35660.0,50.023,50.1427,49.9751,49.9751,35660.0
2016-02-01 11:10:00,62.61,62.83,62.59,62.8,58348.0,49.9671,50.1427,49.9511,50.1187,58348.0
2016-02-01 11:15:00,62.8,62.89,62.66,62.66,79713.0,50.1187,50.1906,50.007,50.007,79713.0
2016-02-01 11:20:00,62.65,62.65,62.38,62.41,87540.0,49.999,49.999,49.7835,49.8075,87540.0
2016-02-01 11:25:00,62.42,62.57,62.41,62.57,39314.0,49.8155,49.9352,49.8075,49.9352,39314.0
2016-02-01 11:30:00,62.57,62.58,62.36,62.42,44885.0,49.9352,49.9432,49.7676,49.8155,44885.0
2016-02-01 11:35:00,62.43,62.58,62.42,62.55,57878.0,49.8235,49.9432,49.8155,49.9192,57878.0
2016-02-01 11:40:00,62.57,62.57,62.4,62.42,64293.0,49.9352,49.9352,49.7995,49.8155,64293.0
2016-02-01 11:45:00,62.41,62.44,62.35,62.36,46224.0,49.8075,49.8314,49.7596,49.7676,46224.0
2016-02-01 11:50:00,62.36,62.36,62.24,62.32,41718.0,49.7676,49.7676,49.6718,49.7357,41718.0
2016-02-01 11:55:00,62.32,62.34,62.19,62.24,42339.0,49.7357,49.7516,49.6319,49.6718,42339.0
2016-02-01 12:00:00,62.24,62.4,62.22,62.26,23810.0,49.6718,49.7995,49.6559,49.6878,23810.0
2016-02-01 12:05:00,62.26,62.28,62.13,62.23,33745.0,49.6878,49.7037,49.584,49.6638,33745.0
2016-02-01 12:10:00,62.23,62.37,62.21,62.34,41022.0,49.6638,49.7756,49.6479,49.7516,41022.0
2016-02-01 12:15:00,62.35,62.35,62.26,62.34,25716.0,49.7596,49.7596,49.6878,49.7516,25716.0
2016-02-01 12:20:00,62.32,62.33,62.21,62.22,26635.0,49.7357,49.7436,49.6479,49.6559,26635.0
2016-02-01 12:25:00,62.22,62.25,62.19,62.23,29740.0,49.6559,49.6798,49.6319,49.6638,29740.0
2016-02-01 12:30:00,62.23,62.26,62.21,62.21,45555.0,49.6638,49.6878,49.6479,49.6479,45555.0
2016-02-01 12:35:00,62.21,62.21,62.07,62.11,25881.0,49.6479,49.6479,49.5361,49.5681,25881.0
2016-02-01 12:40:00,62.12,62.17,62.12,62.16,22476.0,49.576,49.616,49.576,49.608,22476.0
2016-02-01 12:45:00,62.15,62.2,62.08,62.18,26976.0,49.6,49.6399,49.5441,49.6239,26976.0
2016-02-01 12:50:00,62.16,62.17,62.06,62.07,27585.0,49.608,49.616,49.5282,49.5361,27585.0
2016-02-01 12:55:00,62.07,62.09,62.01,62.08,22201.0,49.5361,49.5521,49.4883,49.5441,22201.0
2016-02-01 13:00:00,62.08,62.22,62.07,62.22,61168.0,49.5441,49.6559,49.5361,49.6559,61168.0
2016-02-01 13:05:00,62.21,62.22,62.08,62.08,23320.0,49.6479,49.6559,49.5441,49.5441,23320.0
2016-02-01 13:10:00,62.08,62.14,62.0,62.09,34260.0,49.5441,49.592,49.4803,49.5521,34260.0
2016-02-01 13:15:00,62.1,62.18,62.07,62.1,29484.0,49.5601,49.6239,49.5361,49.5601,29484.0
2016-02-01 13:20:00,62.11,62.2,62.11,62.19,24407.0,49.5681,49.6399,49.5681,49.6319,24407.0
2016-02-01 13:25:00,62.19,62.27,62.17,62.25,59481.0,49.6319,49.6958,49.616,49.6798,59481.0
2016-02-01 13:30:00,62.26,62.29,62.19,62.19,77023.0,49.6878,49.7117,49.6319,49.6319,77023.0
2016-02-01 13:35:00,62.19,62.23,62.16,62.18,26114.0,49.6319,49.6638,49.608,49.6239,26114.0
2016-02-01 13:40:00,62.18,62.29,62.18,62.19,40434.0,49.6239,49.7117,49.6239,49.6319,40434.0
2016-02-01 13:45:00,62.18,62.37,62.17,62.37,35008.0,49.6239,49.7756,49.616,49.7756,35008.0
2016-02-01 13:50:00,62.37,62.38,62.28,62.29,40589.0,49.7756,49.7835,49.7037,49.7117,40589.0
2016-02-01 13:55:00,62.28,62.47,62.28,62.45,33765.0,49.7037,49.8554,49.7037,49.8394,33765.0
2016-02-01 14:00:00,62.44,62.54,62.43,62.46,31622.0,49.8314,49.9112,49.8235,49.8474,31622.0
2016-02-01 14:05:00,62.44,62.45,62.31,62.31,27604.0,49.8314,49.8394,49.7277,49.7277,27604.0
2016-02-01 14:10:00,62.31,62.38,62.3,62.31,28841.0,49.7277,49.7835,49.7197,49.7277,28841.0
2016-02-01 14:15:00,62.32,62.42,62.28,62.42,36325.0,49.7357,49.8155,49.7037,49.8155,36325.0
2016-02-01 14:20:00,62.42,62.51,62.42,62.48,34103.0,49.8155,49.8873,49.8155,49.8634,34103.0
2016-02-01 14:25:00,62.47,62.51,62.43,62.49,29046.0,49.8554,49.8873,49.8235,49.8713,29046.0
2016-02-01 14:30:00,62.5,62.53,62.45,62.48,29397.0,49.8793,49.9033,49.8394,49.8634,29397.0
2016-02-01 14:35:00,62.47,62.54,62.46,62.53,51369.0,49.8554,49.9112,49.8474,49.9033,51369.0
2016-02-01 14:40:00,62.53,62.64,62.53,62.62,50597.0,49.9033,49.991,49.9033,49.9751,50597.0
2016-02-01 14:45:00,62.62,62.62,62.49,62.53,37826.0,49.9751,49.9751,49.8713,49.9033,37826.0
2016-02-01 14:50:00,62.53,62.54,62.45,62.47,27036.0,49.9033,49.9112,49.8394,49.8554,27036.0
2016-02-01 14:55:00,62.47,62.75,62.47,62.71,60068.0,49.8554,50.0788,49.8554,50.0469,60068.0
2016-02-01 15:00:00,62.71,62.74,62.61,62.63,41377.0,50.0469,50.0709,49.9671,49.9831,41377.0
2016-02-01 15:05:00,62.61,62.61,62.52,62.56,36229.0,49.9671,49.9671,49.8953,49.9272,36229.0
2016-02-01 15:10:00,62.57,62.62,62.53,62.61,59566.0,49.9352,49.9751,49.9033,49.9671,59566.0
2016-02-01 15:15:00,62.61,62.85,62.59,62.82,80460.0,49.9671,50.1586,49.9511,50.1347,80460.0
2016-02-01 15:20:00,62.82,63.0,62.81,62.91,87090.0,50.1347,50.2784,50.1267,50.2065,87090.0
2016-02-01 15:25:00,62.92,62.98,62.88,62.96,81684.0,50.2145,50.2624,50.1826,50.2464,81684.0
2016-02-01 15:30:00,62.96,62.98,62.92,62.98,74060.0,50.2464,50.2624,50.2145,50.2624,74060.0
2016-02-01 15:35:00,62.99,63.04,62.83,62.85,164470.0,50.2704,50.3103,50.1427,50.1586,164470.0
2016-02-01 15:40:00,62.84,63.08,62.84,63.07,90293.0,50.1507,50.3422,50.1507,50.3342,90293.0
2016-02-01 15:45:00,63.08,63.08,62.9,62.96,119501.0,50.3422,50.3422,50.1985,50.2464,119501.0
2016-02-01 15:50:00,62.96,62.99,62.88,62.91,161447.0,50.2464,50.2704,50.1826,50.2065,161447.0
2016-02-01 15:55:00,62.91,62.92,62.63,62.67,306577.0,50.2065,50.2145,49.9831,50.015,306577.0
2016-02-02 09:30:00,61.28,61.54,61.1,61.44,250245.0,48.9057,49.1132,48.762,49.0334,250245.0
2016-02-02 09:35:00,61.43,61.45,61.18,61.39,96307.0,49.0254,49.0413,48.8259,48.9935,96307.0
2016-02-02 09:40:00,61.38,61.5,61.24,61.45,67864.0,48.9855,49.0812,48.8737,49.0413,67864.0
2016-02-02 09:45:00,61.44,61.55,61.21,61.21,140724.0,49.0334,49.1212,48.8498,48.8498,140724.0
2016-02-02 09:50:00,61.22,61.26,60.94,61.12,186122.0,48.8578,48.8897,48.6343,48.778,186122.0
2016-02-02 09:55:00,61.12,61.37,61.03,61.36,67586.0,48.778,48.9775,48.7062,48.9695,67586.0
2016-02-02 10:00:00,61.35,61.43,61.22,61.39,102013.0,48.9615,49.0254,48.8578,48.9935,102013.0
2016-02-02 10:05:00,61.39,61.47,61.33,61.45,181888.0,48.9935,49.0573,48.9456,49.0413,181888.0
2016-02-02 10:10:00,61.46,61.46,61.28,61.35,100076.0,49.0493,49.0493,48.9057,48.9615,100076.0
2016-02-02 10:15:00,61.34,61.43,61.31,61.36,75494.0,48.9536,49.0254,48.9296,48.9695,75494.0
2016-02-02 10:20:00,61.35,61.39,61.09,61.11,99604.0,48.9615,48.9935,48.754,48.77,99604.0
2016-02-02 10:25:00,61.1,61.27,61.05,61.27,83991.0,48.762,48.8977,48.7221,48.8977,83991.0
2016-02-02 10:30:00,61.23,61.35,61.09,61.11,127908.0,48.8658,48.9615,48.754,48.77,127908.0
2016-02-02 10:35:00,61.11,61.11,60.98,61.09,121261.0,48.77,48.77,48.6663,48.754,121261.0
2016-02-02 10:40:00,61.11,61.18,61.03,61.16,76048.0,48.77,48.8259,48.7062,48.8099,76048.0
2016-02-02 10:45:00,61.16,61.19,61.05,61.1,39733.0,48.8099,48.8338,48.7221,48.762,39733.0
2016-02-02 10:50:00,61.1,61.11,60.88,60.94,70374.0,48.762,48.77,48.5864,48.6343,70374.0
2016-02-02 10:55:00,60.94,61.02,60.94,60.98,34516.0,48.6343,48.6982,48.6343,48.6663,34516.0
2016-02-02 11:00:00,60.99,61.09,60.95,61.01,43902.0,48.6742,48.754,48.6423,48.6902,43902.0
2016-02-02 11:05:00,61.01,61.02,60.92,60.99,76681.0,48.6902,48.6982,48.6184,48.6742,76681.0
2016-02-02 11:10:00,60.99,61.03,60.93,61.02,112961.0,48.6742,48.7062,48.6263,48.6982,112961.0
2016-02-02 11:15:00,61.03,61.05,60.95,60.97,71277.0,48.7062,48.7221,48.6423,48.6583,71277.0
2016-02-02 11:20:00,60.97,61.13,60.94,61.13,41680.0,48.6583,48.786,48.6343,48.786,41680.0
2016-02-02 11:25:00,61.14,61.19,61.02,61.06,51308.0,48.7939,48.8338,48.6982,48.7301,51308.0
2016-02-02 11:30:00,61.05,61.26,61.02,61.21,44657.0,48.7221,48.8897,48.6982,48.8498,44657.0
2016-02-02 11:35:00,61.23,61.41,61.18,61.38,46189.0,48.8658,49.0094,48.8259,48.9855,46189.0
2016-02-02 11:40:00,61.37,61.43,61.34,61.38,87884.0,48.9775,49.0254,48.9536,48.9855,87884.0
2016-02-02 11:45:00,61.38,61.41,61.18,61.24,49007.0,48.9855,49.0094,48.8259,48.8737,49007.0
2016-02-02 11:50:00,61.25,61.37,61.21,61.3,30456.0,48.8817,48.9775,48.8498,48.9216,30456.0
2016-02-02 11:55:00,61.3,61.3,61.17,61.21,36754.0,48.9216,48.9216,48.8179,48.8498,36754.0
2016-02-02 12:00:00,61.21,61.21,60.88,60.89,113622.0,48.8498,48.8498,48.5864,48.5944,113622.0
2016-02-02 12:05:00,60.9,60.99,60.87,60.96,31362.0,48.6024,48.6742,48.5785,48.6503,31362.0
2016-02-02 12:10:00,60.96,61.0,60.9,60.95,25973.0,48.6503,48.6822,48.6024,48.6423,25973.0
2016-02-02 12:15:00,60.95,61.0,60.86,60.98,49573.0,48.6423,48.6822,48.5705,48.6663,49573.0
2016-02-02 12:20:00,60.98,61.04,60.94,61.03,20787.0,48.6663,48.7141,48.6343,48.7062,20787.0
2016-02-02 12:25:00,61.02,61.04,60.96,61.04,26753.0,48.6982,48.7141,48.6503,48.7141,26753.0
2016-02-02 12:30:00,61.02,61.02,60.89,60.93,47780.0,48.6982,48.6982,48.5944,48.6263,47780.0
2016-02-02 12:35:00,60.94,61.12,60.93,61.1,30699.0,48.6343,48.778,48.6263,48.762,30699.0
2016-02-02 12:40:00,61.1,61.12,61.05,61.08,22102.0,48.762,48.778,48.7221,48.7461,22102.0
2016-02-02 12:45:00,61.09,61.1,60.99,61.03,20280.0,48.754,48.762,48.6742,48.7062,20280.0
2016-02-02 12:50:00,61.01,61.08,60.99,61.02,24385.0,48.6902,48.7461,48.6742,48.6982,24385.0
2016-02-02 12:55:00,61.01,61.04,60.9,61.0,45082.0,48.6902,48.7141,48.6024,48.6822,45082.0
2016-02-02 13:00:00,61.0,61.02,60.92,60.98,22374.0,48.6822,48.6982,48.6184,48.6663,22374.0
2016-02-02 13:05:00,60.98,61.0,60.86,60.88,29518.0,48.6663,48.6822,48.5705,48.5864,29518.0
2016-02-02 13:10:00,60.89,60.92,60.86,60.88,28805.0,48.5944,48.6184,48.5705,48.5864,28805.0
2016-02-02 13:15:00,60.89,60.92,60.84,60.91,26169.0,48.5944,48.6184,48.5545,48.6104,26169.0
2016-02-02 13:20:00,60.91,60.92,60.84,60.87,25939.0,48.6104,48.6184,48.5545,48.5785,25939.0
2016-02-02 13:25:00,60.87,60.99,60.87,60.93,30751.0,48.5785,48.6742,48.5785,48.6263,30751.0
2016-02-02 13:30:00,60.93,60.94,60.82,60.86,41188.0,48.6263,48.6343,48.5386,48.5705,41188.0
2016-02-02 13:35:00,60.87,60.87,60.74,60.76,43541.0,48.5785,48.5785,48.4747,48.4907,43541.0
2016-02-02 13:40:00,60.75,60.83,60.68,60.79,40176.0,48.4827,48.5465,48.4268,48.5146,40176.0
2016-02-02 13:45:00,60.79,60.8,60.72,60.75,28242.0,48.5146,48.5226,48.4588,48.4827,28242.0
2016-02-02 13:50:00,60.76,60.8,60.66,60.73,50046.0,48.4907,48.5226,48.4109,48.4667,50046.0
2016-02-02 13:55:00,60.73,60.76,60.65,60.65,25244.0,48.4667,48.4907,48.4029,48.4029,25244.0
2016-02-02 14:00:00,60.66,60.8,60.65,60.7,41364.0,48.4109,48.5226,48.4029,48.4428,41364.0
2016-02-02 14:05:00,60.71,60.77,60.7,60.73,31136.0,48.4508,48.4987,48.4428,48.4667,31136.0
2016-02-02 14:10:00,60.73,60.78,60.66,60.76,44984.0,48.4667,48.5066,48.4109,48.4907,44984.0
2016-02-02 14:15:00,60.75,60.83,60.74,60.76,70618.0,48.4827,48.5465,48.4747,48.4907,70618.0
2016-02-02 14:20:00,60.77,60.79,60.65,60.67,37482.0,48.4987,48.5146,48.4029,48.4188,37482.0
2016-02-02 14:25:00,60.68,60.73,60.58,60.59,47030.0,48.4268,48.4667,48.347,48.355,47030.0
2016-02-02 14:30:00,60.6,60.62,60.54,60.58,66658.0,48.363,48.3789,48.3151,48.347,66658.0
2016-02-02 14:35:00,60.58,60.65,60.54,60.63,54070.0,48.347,48.4029,48.3151,48.3869,54070.0
2016-02-02 14:40:00,60.64,60.65,60.6,60.61,54069.0,48.3949,48.4029,48.363,48.371,54069.0
2016-02-02 14:45:00,60.61,60.8,60.58,60.8,54626.0,48.371,48.5226,48.347,48.5226,54626.0
2016-02-02 14:50:00,60.8,60.85,60.7,60.7,76646.0,48.5226,48.5625,48.4428,48.4428,76646.0
2016-02-02 14:55:00,60.7,60.72,60.61,60.61,44551.0,48.4428,48.4588,48.371,48.371,44551.0
2016-02-02 15:00:00,60.6,60.63,60.55,60.57,51788.0,48.363,48.3869,48.3231,48.339,51788.0
2016-02-02 15:05:00,60.56,60.58,60.51,60.51,70633.0,48.3311,48.347,48.2912,48.2912,70633.0
2016-02-02 15:10:00,60.51,60.59,60.48,60.57,74021.0,48.2912,48.355,48.2672,48.339,74021.0
2016-02-02 15:15:00,60.57,60.71,60.56,60.64,56474.0,48.339,48.4508,48.3311,48.3949,56474.0
2016-02-02 15:20:00,60.63,60.63,60.52,60.57,63557.0,48.3869,48.3869,48.2991,48.339,63557.0
2016-02-02 15:25:00,60.57,60.64,60.5,60.61,117187.0,48.339,48.3949,48.2832,48.371,117187.0
2016-02-02 15:30:00,60.62,60.76,60.62,60.65,122360.0,48.3789,48.4907,48.3789,48.4029,122360.0
2016-02-02 15:35:00,60.66,60.72,60.56,60.57,130494.0,48.4109,48.4588,48.3311,48.339,130494.0
2016-02-02 15:40:00,60.55,60.77,60.55,60.68,138149.0,48.3231,48.4987,48.3231,48.4268,138149.0
2016-02-02 15:45:00,60.67,60.71,60.57,60.69,82073.0,48.4188,48.4508,48.339,48.4348,82073.0
2016-02-02 15:50:00,60.69,60.73,60.65,60.7,144049.0,48.4348,48.4667,48.4029,48.4428,144049.0
2016-02-02 15:55:00,60.7,60.74,60.63,60.69,271950.0,48.4428,48.4747,48.3869,48.4348,271950.0
2016-02-03 09:30:00,61.47,61.47,61.01,61.03,127406.0,49.0573,49.0573,48.6902,48.7062,127406.0
2016-02-03 09:35:00,61.03,61.13,60.88,61.06,130339.0,48.7062,48.786,48.5864,48.7301,130339.0
2016-02-03 09:40:00,61.07,61.13,60.91,60.94,106723.0,48.7381,48.786,48.6104,48.6343,106723.0
2016-02-03 09:45:00,60.97,60.99,60.75,60.9,135042.0,48.6583,48.6742,48.4827,48.6024,135042.0
2016-02-03 09:50:00,60.9,61.11,60.76,60.82,84886.0,48.6024,48.77,48.4907,48.5386,84886.0
2016-02-03 09:55:00,60.83,60.83,60.41,60.46,110315.0,48.5465,48.5465,48.2114,48.2513,110315.0
2016-02-03 10:00:00,60.46,60.53,60.31,60.41,71129.0,48.2513,48.3071,48.1315,48.2114,71129.0
2016-02-03 10:05:00,60.41,60.58,60.25,60.31,76498.0,48.2114,48.347,48.0837,48.1315,76498.0
2016-02-03 10:10:00,60.31,60.42,60.21,60.26,79340.0,48.1315,48.2193,48.0517,48.0916,79340.0
2016-02-03 10:15:00,60.25,60.38,60.22,60.37,35167.0,48.0837,48.1874,48.0597,48.1794,35167.0
2016-02-03 10:20:00,60.35,60.41,60.24,60.39,43320.0,48.1635,48.2114,48.0757,48.1954,43320.0
2016-02-03 10:25:00,60.39,60.39,60.04,60.07,63601.0,48.1954,48.1954,47.9161,47.94,63601.0
2016-02-03 10:30:00,60.05,60.06,59.83,59.93,90707.0,47.924,47.932,47.7485,47.8283,90707.0
2016-02-03 10:35:00,59.93,60.05,59.8,60.05,44745.0,47.8283,47.924,47.7245,47.924,44745.0
2016-02-03 10:40:00,60.03,60.09,59.93,60.07,65279.0,47.9081,47.956,47.8283,47.94,65279.0
2016-02-03 10:45:00,60.08,60.37,60.03,60.23,52118.0,47.948,48.1794,47.9081,48.0677,52118.0
2016-02-03 10:50:00,60.23,60.57,60.21,60.55,60735.0,48.0677,48.339,48.0517,48.3231,60735.0
2016-02-03 10:55:00,60.59,60.87,60.56,60.82,52324.0,48.355,48.5785,48.3311,48.5386,52324.0
2016-02-03 11:00:00,60.82,60.82,60.53,60.55,37388.0,48.5386,48.5386,48.3071,48.3231,37388.0
2016-02-03 11:05:00,60.58,60.6,60.42,60.56,32121.0,48.347,48.363,48.2193,48.3311,32121.0
2016-02-03 11:10:00,60.55,60.93,60.49,60.93,78134.0,48.3231,48.6263,48.2752,48.6263,78134.0
2016-02-03 11:15:00,60.92,61.16,60.82,61.14,55104.0,48.6184,48.8099,48.5386,48.7939,55104.0
2016-02-03 11:20:00,61.15,61.44,61.13,61.32,65124.0,48.8019,49.0334,48.786,48.9376,65124.0
2016-02-03 11:25:00,61.32,61.54,61.25,61.45,62500.0,48.9376,49.1132,48.8817,49.0413,62500.0
2016-02-03 11:30:00,61.43,61.52,61.23,61.26,85884.0,49.0254,49.0972,48.8658,48.8897,85884.0
2016-02-03 11:35:00,61.26,61.73,61.25,61.68,157432.0,48.8897,49.2648,48.8817,49.2249,157432.0
2016-02-03 11:40:00,61.67,62.03,61.67,61.93,123063.0,49.2169,49.5042,49.2169,49.4244,123063.0
2016-02-03 11:45:00,61.93,62.07,61.91,61.93,106172.0,49.4244,49.5361,49.4085,49.4244,106172.0
2016-02-03 11:50:00,61.95,62.04,61.73,61.84,155997.0,49.4404,49.5122,49.2648,49.3526,155997.0
2016-02-03 11:55:00,61.82,61.84,61.7,61.78,97870.0,49.3366,49.3526,49.2409,49.3047,97870.0
2016-02-03 12:00:00,61.79,62.04,61.78,61.99,63058.0,49.3127,49.5122,49.3047,49.4723,63058.0
2016-02-03 12:05:00,61.99,62.12,61.9,62.08,70418.0,49.4723,49.576,49.4005,49.5441,70418.0
2016-02-03 12:10:00,62.07,62.25,62.05,62.15,99268.0,49.5361,49.6798,49.5202,49.6,99268.0
2016-02-03 12:15:00,62.17,62.25,62.07,62.09,62357.0,49.616,49.6798,49.5361,49.5521,62357.0
2016-02-03 12:20:00,62.08,62.33,62.07,62.24,55303.0,49.5441,49.7436,49.5361,49.6718,55303.0
2016-02-03 12:25:00,62.25,62.38,62.2,62.3,68892.0,49.6798,49.7835,49.6399,49.7197,68892.0
2016-02-03 12:30:00,62.28,62.28,61.99,61.99,66629.0,49.7037,49.7037,49.4723,49.4723,66629.0
2016-02-03 12:35:00,61.99,62.16,61.98,62.12,63578.0,49.4723,49.608,49.4643,49.576,63578.0
2016-02-03 12:40:00,62.13,62.24,62.05,62.07,27005.0,49.584,49.6718,49.5202,49.5361,27005.0
2016-02-03 12:45:00,62.08,62.24,62.07,62.23,40402.0,49.5441,49.6718,49.5361,49.6638,40402.0
2016-02-03 12:50:00,62.23,62.28,62.13,62.26,37346.0,49.6638,49.7037,49.584,49.6878,37346.0
2016-02-03 12:55:00,62.28,62.41,62.26,62.39,35434.0,49.7037,49.8075,49.6878,49.7915,35434.0
2016-02-03 13:00:00,62.38,62.45,62.31,62.39,40572.0,49.7835,49.8394,49.7277,49.7915,40572.0
2016-02-03 13:05:00,62.37,62.76,62.35,62.7,143053.0,49.7756,50.0868,49.7596,50.0389,143053.0
2016-02-03 13:10:00,62.69,62.78,62.62,62.71,90141.0,50.0309,50.1028,49.9751,50.0469,90141.0
2016-02-03 13:15:00,62.72,62.79,62.63,62.67,79562.0,50.0549,50.1108,49.9831,50.015,79562.0
2016-02-03 13:20:00,62.68,62.73,62.55,62.72,60091.0,50.023,50.0629,49.9192,50.0549,60091.0
2016-02-03 13:25:00,62.71,62.72,62.47,62.48,51308.0,50.0469,50.0549,49.8554,49.8634,51308.0
2016-02-03 13:30:00,62.47,62.48,62.33,62.35,42172.0,49.8554,49.8634,49.7436,49.7596,42172.0
2016-02-03 13:35:00,62.34,62.4,62.22,62.3,113591.0,49.7516,49.7995,49.6559,49.7197,113591.0
2016-02-03 13:40:00,62.3,62.45,62.28,62.4,55992.0,49.7197,49.8394,49.7037,49.7995,55992.0
2016-02-03 13:45:00,62.41,62.48,62.34,62.43,52360.0,49.8075,49.8634,49.7516,49.8235,52360.0
2016-02-03 13:50:00,62.43,62.5,62.38,62.44,32797.0,49.8235,49.8793,49.7835,49.8314,32797.0
2016-02-03 13:55:00,62.42,62.5,62.35,62.36,46380.0,49.8155,49.8793,49.7596,49.7676,46380.0
2016-02-03 14:00:00,62.35,62.49,62.35,62.45,40396.0,49.7596,49.8713,49.7596,49.8394,40396.0
2016-02-03 14:05:00,62.45,62.64,62.44,62.55,69487.0,49.8394,49.991,49.8314,49.9192,69487.0
2016-02-03 14:10:00,62.55,62.75,62.55,62.67,41039.0,49.9192,50.0788,49.9192,50.015,41039.0
2016-02-03 14:15:00,62.68,62.75,62.63,62.65,60350.0,50.023,50.0788,49.9831,49.999,60350.0
2016-02-03 14:20:00,62.67,63.04,62.64,63.03,122393.0,50.015,50.3103,49.991,50.3023,122393.0
2016-02-03 14:25:00,63.05,63.46,63.03,63.31,204761.0,50.3183,50.6455,50.3023,50.5258,204761.0
2016-02-03 14:30:00,63.3,63.35,63.24,63.27,91110.0,50.5178,50.5577,50.4699,50.4938,91110.0
2016-02-03 14:35:00,63.26,63.29,62.97,63.02,115416.0,50.4858,50.5098,50.2544,50.2943,115416.0
2016-02-03 14:40:00,63.04,63.14,62.9,63.12,126440.0,50.3103,50.3901,50.1985,50.3741,126440.0
2016-02-03 14:45:00,63.13,63.45,63.13,63.41,134294.0,50.3821,50.6375,50.3821,50.6056,134294.0
2016-02-03 14:50:00,63.4,63.4,63.09,63.13,73121.0,50.5976,50.5976,50.3502,50.3821,73121.0
2016-02-03 14:55:00,63.15,63.32,63.15,63.23,62676.0,50.3981,50.5337,50.3981,50.4619,62676.0
2016-02-03 15:00:00,63.23,63.31,63.03,63.07,109595.0,50.4619,50.5258,50.3023,50.3342,109595.0
2016-02-03 15:05:00,63.08,63.33,63.05,63.25,132031.0,50.3422,50.5417,50.3183,50.4779,132031.0
2016-02-03 15:10:00,63.26,63.6,63.25,63.4,192747.0,50.4858,50.7572,50.4779,50.5976,192747.0
2016-02-03 15:15:00,63.39,63.39,63.19,63.26,102910.0,50.5896,50.5896,50.43,50.4858,102910.0
2016-02-03 15:20:00,63.25,63.27,63.03,63.14,67593.0,50.4779,50.4938,50.3023,50.3901,67593.0
2016-02-03 15:25:00,63.14,63.22,62.9,62.9,67063.0,50.3901,50.4539,50.1985,50.1985,67063.0
2016-02-03 15:30:00,62.9,63.0,62.9,62.97,64246.0,50.1985,50.2784,50.1985,50.2544,64246.0
2016-02-03 15:35:00,62.98,63.07,62.86,62.96,99628.0,50.2624,50.3342,50.1666,50.2464,99628.0
2016-02-03 15:40:00,62.95,63.26,62.88,63.21,104911.0,50.2384,50.4858,50.1826,50.4459,104911.0
2016-02-03 15:45:00,63.2,63.2,62.99,63.06,153860.0,50.438,50.438,50.2704,50.3262,153860.0
2016-02-03 15:50:00,63.06,63.19,63.05,63.14,181080.0,50.3262,50.43,50.3183,50.3901,181080.0
2016-02-03 15:55:00,63.13,63.28,63.09,63.27,377511.0,50.3821,50.5018,50.3502,50.4938,377511.0
2016-02-04 09:30:00,63.6,64.96,63.6,64.72,467472.0,50.7572,51.8426,50.7572,51.651,467472.0
2016-02-04 09:35:00,64.75,64.79,64.05,64.42,407400.0,51.675,51.7069,51.1163,51.4116,407400.0
2016-02-04 09:40:00,64.41,64.5,63.97,64.15,161119.0,51.4036,51.4755,51.0525,51.1961,161119.0
2016-02-04 09:45:00,64.16,64.36,64.12,64.32,166525.0,51.2041,51.3637,51.1722,51.3318,166525.0
2016-02-04 09:50:00,64.34,64.92,64.32,64.9,438545.0,51.3478,51.8106,51.3318,51.7947,438545.0
2016-02-04 09:55:00,64.92,65.35,64.92,65.14,373020.0,51.8106,52.1538,51.8106,51.9862,373020.0
2016-02-04 10:00:00,65.12,65.17,64.7,64.95,390879.0,51.9703,52.0102,51.6351,51.8346,390879.0
2016-02-04 10:05:00,64.99,65.8,64.98,65.45,244221.0,51.8665,52.5129,51.8585,52.2336,244221.0
2016-02-04 10:10:00,65.47,65.63,65.27,65.48,212624.0,52.2496,52.3773,52.09,52.2576,212624.0
2016-02-04 10:15:00,65.48,66.05,65.4,66.04,255358.0,52.2576,52.7125,52.1937,52.7045,255358.0
2016-02-04 10:20:00,66.03,66.33,65.97,66.25,320371.0,52.6965,52.9359,52.6486,52.8721,320371.0
2016-02-04 10:25:00,66.25,66.46,66.08,66.08,297313.0,52.8721,53.0397,52.7364,52.7364,297313.0
2016-02-04 10:30:00,66.08,66.63,66.03,66.62,272752.0,52.7364,53.1753,52.6965,53.1674,272752.0
2016-02-04 10:35:00,66.61,66.97,66.6,66.95,338957.0,53.1594,53.4467,53.1514,53.4307,338957.0
2016-02-04 10:40:00,66.95,66.99,66.59,66.62,213722.0,53.4307,53.4626,53.1434,53.1674,213722.0
2016-02-04 10:45:00,66.62,66.64,66.3,66.46,216305.0,53.1674,53.1833,52.912,53.0397,216305.0
2016-02-04 10:50:00,66.49,66.94,66.49,66.71,238387.0,53.0636,53.4227,53.0636,53.2392,238387.0
2016-02-04 10:55:00,66.72,66.74,66.3,66.7,184582.0,53.2472,53.2631,52.912,53.2312,184582.0
2016-02-04 11:00:00,66.72,66.75,66.33,66.34,142826.0,53.2472,53.2711,52.9359,52.9439,142826.0
2016-02-04 11:05:00,66.38,66.5,66.12,66.39,153137.0,52.9758,53.0716,52.7683,52.9838,153137.0
2016-02-04 11:10:00,66.38,66.44,65.98,66.02,158138.0,52.9758,53.0237,52.6566,52.6885,158138.0
2016-02-04 11:15:00,66.0,66.07,65.57,65.61,151630.0,52.6726,52.7284,52.3294,52.3613,151630.0
2016-02-04 11:20:00,65.63,65.94,65.61,65.82,213041.0,52.3773,52.6247,52.3613,52.5289,213041.0
2016-02-04 11:25:00,65.83,65.88,65.64,65.64,88095.0,52.5369,52.5768,52.3853,52.3853,88095.0
2016-02-04 11:30:00,65.64,65.83,65.51,65.83,108842.0,52.3853,52.5369,52.2815,52.5369,108842.0
2016-02-04 11:35:00,65.81,65.85,65.61,65.69,87208.0,52.5209,52.5528,52.3613,52.4252,87208.0
2016-02-04 11:40:00,65.7,65.7,65.14,65.29,167241.0,52.4331,52.4331,51.9862,52.1059,167241.0
2016-02-04 11:45:00,65.28,65.38,65.02,65.34,241762.0,52.0979,52.1778,51.8905,52.1458,241762.0
2016-02-04 11:50:00,65.36,65.7,65.33,65.61,115065.0,52.1618,52.4331,52.1379,52.3613,115065.0
2016-02-04 11:55:00,65.61,65.81,65.44,65.65,80274.0,52.3613,52.5209,52.2256,52.3932,80274.0
2016-02-04 12:00:00,65.68,65.7,65.52,65.59,151172.0,52.4172,52.4331,52.2895,52.3453,151172.0
2016-02-04 12:05:00,65.58,65.85,65.47,65.75,152977.0,52.3374,52.5528,52.2496,52.473,152977.0
2016-02-04 12:10:00,65.77,65.83,65.52,65.52,83158.0,52.489,52.5369,52.2895,52.2895,83158.0
2016-02-04 12:15:00,65.53,65.64,65.46,65.55,64252.0,52.2975,52.3853,52.2416,52.3134,64252.0
2016-02-04 12:20:00,65.56,65.67,65.46,65.46,47890.0,52.3214,52.4092,52.2416,52.2416,47890.0
2016-02-04 12:25:00,65.47,65.6,65.27,65.35,60168.0,52.2496,52.3533,52.09,52.1538,60168.0
2016-02-04 12:30:00,65.35,65.37,65.26,65.37,52700.0,52.1538,52.1698,52.082,52.1698,52700.0
2016-02-04 12:35:00,65.38,65.93,65.38,65.79,96235.0,52.1778,52.6167,52.1778,52.505,96235.0
2016-02-04 12:40:00,65.81,66.05,65.81,65.94,107068.0,52.5209,52.7125,52.5209,52.6247,107068.0
2016-02-04 12:45:00,65.97,66.05,65.82,65.95,52163.0,52.6486,52.7125,52.5289,52.6327,52163.0
2016-02-04 12:50:00,65.93,65.98,65.75,65.85,48541.0,52.6167,52.6566,52.473,52.5528,48541.0
2016-02-04 12:55:00,65.86,65.89,65.71,65.75,52185.0,52.5608,52.5848,52.4411,52.473,52185.0
2016-02-04 13:00:00,65.74,65.95,65.7,65.88,51407.0,52.4651,52.6327,52.4331,52.5768,51407.0
2016-02-04 13:05:00,65.89,65.97,65.85,65.9,33546.0,52.5848,52.6486,52.5528,52.5928,33546.0
2016-02-04 13:10:00,65.89,65.99,65.71,65.74,38567.0,52.5848,52.6646,52.4411,52.4651,38567.0
2016-02-04 13:15:00,65.76,65.89,65.69,65.69,56349.0,52.481,52.5848,52.4252,52.4252,56349.0
2016-02-04 13:20:00,65.69,65.76,65.54,65.56,52954.0,52.4252,52.481,52.3054,52.3214,52954.0
2016-02-04 13:25:00,65.56,65.74,65.56,65.66,34277.0,52.3214,52.4651,52.3214,52.4012,34277.0
2016-02-04 13:30:00,65.65,65.82,65.64,65.79,93761.0,52.3932,52.5289,52.3853,52.505,93761.0
2016-02-04 13:35:00,65.79,65.86,65.59,65.67,77752.0,52.505,52.5608,52.3453,52.4092,77752.0
2016-02-04 13:40:00,65.67,65.68,65.49,65.53,78238.0,52.4092,52.4172,52.2655,52.2975,78238.0
2016-02-04 13:45:00,65.52,65.53,65.24,65.3,86956.0,52.2895,52.2975,52.066,52.1139,86956.0
2016-02-04 13:50:00,65.32,65.46,65.27,65.42,70797.0,52.1299,52.2416,52.09,52.2097,70797.0
2016-02-04 13:55:00,65.41,65.53,65.37,65.5,63739.0,52.2017,52.2975,52.1698,52.2735,63739.0
2016-02-04 14:00:00,65.5,65.5,65.29,65.31,53062.0,52.2735,52.2735,52.1059,52.1219,53062.0
2016-02-04 14:05:00,65.32,65.5,65.3,65.46,63230.0,52.1299,52.2735,52.1139,52.2416,63230.0
2016-02-04 14:10:00,65.45,65.66,65.41,65.64,50231.0,52.2336,52.4012,52.2017,52.3853,50231.0
2016-02-04 14:15:00,65.64,65.75,65.6,65.65,70485.0,52.3853,52.473,52.3533,52.3932,70485.0
2016-02-04 14:20:00,65.65,65.66,65.4,65.46,44942.0,52.3932,52.4012,52.1937,52.2416,44942.0
2016-02-04 14:25:00,65.45,65.51,65.33,65.35,40393.0,52.2336,52.2815,52.1379,52.1538,40393.0
2016-02-04 14:30:00,65.34,65.48,65.33,65.45,50718.0,52.1458,52.2576,52.1379,52.2336,50718.0
2016-02-04 14:35:00,65.46,65.62,65.29,65.34,84805.0,52.2416,52.3693,52.1059,52.1458,84805.0
2016-02-04 14:40:00,65.32,65.39,65.27,65.37,54915.0,52.1299,52.1857,52.09,52.1698,54915.0
2016-02-04 14:45:00,65.37,65.49,65.32,65.47,61079.0,52.1698,52.2655,52.1299,52.2496,61079.0
2016-02-04 14:50:00,65.46,65.48,65.3,65.32,73553.0,52.2416,52.2576,52.1139,52.1299,73553.0
2016-02-04 14:55:00,65.31,65.58,65.31,65.56,57614.0,52.1219,52.3374,52.1219,52.3214,57614.0
2016-02-04 15:00:00,65.57,65.59,65.48,65.5,67134.0,52.3294,52.3453,52.2576,52.2735,67134.0
2016-02-04 15:05:00,65.51,65.55,65.39,65.52,78169.0,52.2815,52.3134,52.1857,52.2895,78169.0
2016-02-04 15:10:00,65.53,65.75,65.47,65.75,96847.0,52.2975,52.473,52.2496,52.473,96847.0
2016-02-04 15:15:00,65.75,65.88,65.72,65.75,118309.0,52.473,52.5768,52.4491,52.473,118309.0
2016-02-04 15:20:00,65.71,65.93,65.67,65.87,81352.0,52.4411,52.6167,52.4092,52.5688,81352.0
2016-02-04 15:25:00,65.87,65.88,65.68,65.71,80400.0,52.5688,52.5768,52.4172,52.4411,80400.0
2016-02-04 15:30:00,65.72,65.83,65.57,65.67,155085.0,52.4491,52.5369,52.3294,52.4092,155085.0
2016-02-04 15:35:00,65.68,65.92,65.65,65.88,147652.0,52.4172,52.6087,52.3932,52.5768,147652.0
2016-02-04 15:40:00,65.89,65.97,65.84,65.94,144343.0,52.5848,52.6486,52.5449,52.6247,144343.0
2016-02-04 15:45:00,65.94,65.98,65.84,65.93,188998.0,52.6247,52.6566,52.5449,52.6167,188998.0
2016-02-04 15:50:00,65.93,66.07,65.88,66.06,291971.0,52.6167,52.7284,52.5768,52.7204,291971.0
2016-02-04 15:55:00,66.07,66.08,65.91,65.95,468257.0,52.7284,52.7364,52.6007,52.6327,468257.0
2016-02-05 09:30:00,65.67,65.75,65.18,65.29,248155.0,52.4092,52.473,52.0181,52.1059,248155.0
2016-02-05 09:35:00,65.26,65.79,65.23,65.7,97791.0,52.082,52.505,52.058,52.4331,97791.0
2016-02-05 09:40:00,65.7,65.99,65.61,65.98,88601.0,52.4331,52.6646,52.3613,52.6566,88601.0
2016-02-05 09:45:00,65.97,66.14,65.79,65.87,223891.0,52.6486,52.7843,52.505,52.5688,223891.0
2016-02-05 09:50:00,65.87,66.34,65.85,66.19,119728.0,52.5688,52.9439,52.5528,52.8242,119728.0
2016-02-05 09:55:00,66.18,66.76,66.14,66.24,223300.0,52.8162,53.2791,52.7843,52.8641,223300.0
2016-02-05 10:00:00,66.24,66.6,65.96,66.54,227740.0,52.8641,53.1514,52.6406,53.1035,227740.0
2016-02-05 10:05:00,66.53,66.68,66.14,66.15,190301.0,53.0955,53.2152,52.7843,52.7923,190301.0
2016-02-05 10:10:00,66.17,66.4,66.08,66.13,117806.0,52.8082,52.9918,52.7364,52.7763,117806.0
2016-02-05 10:15:00,66.12,66.2,65.9,65.93,163870.0,52.7683,52.8322,52.5928,52.6167,163870.0
2016-02-05 10:20:00,65.93,66.06,65.48,65.64,135774.0,52.6167,52.7204,52.2576,52.3853,135774.0
2016-02-05 10:25:00,65.6,65.81,65.48,65.64,53954.0,52.3533,52.5209,52.2576,52.3853,53954.0
2016-02-05 10:30:00,65.61,65.95,65.6,65.94,49646.0,52.3613,52.6327,52.3533,52.6247,49646.0
2016-02-05 10:35:00,65.96,66.21,65.92,66.08,73979.0,52.6406,52.8402,52.6087,52.7364,73979.0
2016-02-05 10:40:00,66.09,66.54,66.06,66.39,78597.0,52.7444,53.1035,52.7204,52.9838,78597.0
2016-02-05 10:45:00,66.4,66.45,66.27,66.4,56534.0,52.9918,53.0317,52.888,52.9918,56534.0
2016-02-05 10:50:00,66.4,66.41,65.95,65.99,95989.0,52.9918,52.9998,52.6327,52.6646,95989.0
2016-02-05 10:55:00,65.97,66.17,65.86,65.96,87340.0,52.6486,52.8082,52.5608,52.6406,87340.0
2016-02-05 11:00:00,65.97,66.14,65.94,66.02,84180.0,52.6486,52.7843,52.6247,52.6885,84180.0
2016-02-05 11:05:00,66.03,66.07,65.91,66.04,76330.0,52.6965,52.7284,52.6007,52.7045,76330.0
2016-02-05 11:10:00,66.06,66.33,66.01,66.23,70289.0,52.7204,52.9359,52.6805,52.8561,70289.0
2016-02-05 11:15:00,66.22,66.32,66.04,66.05,37631.0,52.8481,52.9279,52.7045,52.7125,37631.0
2016-02-05 11:20:00,66.05,66.27,66.03,66.15,52541.0,52.7125,52.888,52.6965,52.7923,52541.0
2016-02-05 11:25:00,66.14,66.34,66.07,66.34,62243.0,52.7843,52.9439,52.7284,52.9439,62243.0
2016-02-05 11:30:00,66.35,66.49,66.21,66.34,75178.0,52.9519,53.0636,52.8402,52.9439,75178.0
2016-02-05 11:35:00,66.37,66.61,66.22,66.53,52956.0,52.9678,53.1594,52.8481,53.0955,52956.0
2016-02-05 11:40:00,66.51,66.65,66.33,66.43,41663.0,53.0796,53.1913,52.9359,53.0157,41663.0
2016-02-05 11:45:00,66.42,66.54,66.38,66.53,43786.0,53.0077,53.1035,52.9758,53.0955,43786.0
2016-02-05 11:50:00,66.55,66.57,66.4,66.4,60235.0,53.1115,53.1275,52.9918,52.9918,60235.0
2016-02-05 11:55:00,66.38,66.41,66.25,66.29,56504.0,52.9758,52.9998,52.8721,52.904,56504.0
2016-02-05 12:00:00,66.3,66.31,66.1,66.11,101733.0,52.912,52.92,52.7524,52.7603,101733.0
2016-02-05 12:05:00,66.11,66.19,66.0,66.13,44382.0,52.7603,52.8242,52.6726,52.7763,44382.0
2016-02-05 12:10:00,66.14,66.16,65.9,65.91,46053.0,52.7843,52.8002,52.5928,52.6007,46053.0
2016-02-05 12:15:00,65.91,65.94,65.77,65.85,87230.0,52.6007,52.6247,52.489,52.5528,87230.0
2016-02-05 12:20:00,65.86,66.14,65.83,66.11,76949.0,52.5608,52.7843,52.5369,52.7603,76949.0
2016-02-05 12:25:00,66.12,66.26,66.08,66.23,50192.0,52.7683,52.8801,52.7364,52.8561,50192.0
2016-02-05 12:30:00,66.23,66.33,66.18,66.3,45184.0,52.8561,52.9359,52.8162,52.912,45184.0
2016-02-05 12:35:00,66.31,66.47,66.3,66.42,50333.0,52.92,53.0477,52.912,53.0077,50333.0
2016-02-05 12:40:00,66.41,66.41,66.23,66.32,31149.0,52.9998,52.9998,52.8561,52.9279,31149.0
2016-02-05 12:45:00,66.32,66.49,66.31,66.38,43445.0,52.9279,53.0636,52.92,52.9758,43445.0
2016-02-05 12:50:00,66.4,66.4,66.15,66.16,44544.0,52.9918,52.9918,52.7923,52.8002,44544.0
2016-02-05 12:55:00,66.16,66.17,66.05,66.15,59502.0,52.8002,52.8082,52.7125,52.7923,59502.0
2016-02-05 13:00:00,66.15,66.26,66.13,66.22,70646.0,52.7923,52.8801,52.7763,52.8481,70646.0
2016-02-05 13:05:00,66.23,66.35,66.18,66.33,41275.0,52.8561,52.9519,52.8162,52.9359,41275.0
2016-02-05 13:10:00,66.32,66.33,66.13,66.15,53280.0,52.9279,52.9359,52.7763,52.7923,53280.0
2016-02-05 13:15:00,66.14,66.25,66.1,66.24,43096.0,52.7843,52.8721,52.7524,52.8641,43096.0
2016-02-05 13:20:00,66.24,66.27,66.13,66.21,38104.0,52.8641,52.888,52.7763,52.8402,38104.0
2016-02-05 13:25:00,66.21,66.26,66.18,66.23,33044.0,52.8402,52.8801,52.8162,52.8561,33044.0
2016-02-05 13:30:00,66.22,66.22,66.1,66.11,41119.0,52.8481,52.8481,52.7524,52.7603,41119.0
2016-02-05 13:35:00,66.11,66.14,65.96,66.0,109212.0,52.7603,52.7843,52.6406,52.6726,109212.0
2016-02-05 13:40:00,66.0,66.07,65.92,66.0,54441.0,52.6726,52.7284,52.6087,52.6726,54441.0
2016-02-05 13:45:00,66.0,66.04,65.95,66.0,51370.0,52.6726,52.7045,52.6327,52.6726,51370.0
2016-02-05 13:50:00,66.0,66.07,65.94,66.03,115233.0,52.6726,52.7284,52.6247,52.6965,115233.0
2016-02-05 13:55:00,66.03,66.11,65.99,66.11,38695.0,52.6965,52.7603,52.6646,52.7603,38695.0
2016-02-05 14:00:00,66.13,66.23,66.06,66.2,39998.0,52.7763,52.8561,52.7204,52.8322,39998.0
2016-02-05 14:05:00,66.19,66.23,66.1,66.21,29237.0,52.8242,52.8561,52.7524,52.8402,29237.0
2016-02-05 14:10:00,66.2,66.2,66.03,66.08,35004.0,52.8322,52.8322,52.6965,52.7364,35004.0
2016-02-05 14:15:00,66.09,66.1,65.9,66.0,53508.0,52.7444,52.7524,52.5928,52.6726,53508.0
2016-02-05 14:20:00,66.01,66.1,65.93,66.08,27844.0,52.6805,52.7524,52.6167,52.7364,27844.0
2016-02-05 14:25:00,66.08,66.08,65.91,65.93,47702.0,52.7364,52.7364,52.6007,52.6167,47702.0
2016-02-05 14:30:00,65.93,66.1,65.93,66.07,38859.0,52.6167,52.7524,52.6167,52.7284,38859.0
2016-02-05 14:35:00,66.08,66.18,66.05,66.17,87369.0,52.7364,52.8162,52.7125,52.8082,87369.0
2016-02-05 14:40:00,66.17,66.17,66.01,66.02,50821.0,52.8082,52.8082,52.6805,52.6885,50821.0
2016-02-05 14:45:00,66.03,66.14,65.95,66.11,71006.0,52.6965,52.7843,52.6327,52.7603,71006.0
2016-02-05 14:50:00,66.1,66.13,66.03,66.03,40711.0,52.7524,52.7763,52.6965,52.6965,40711.0
2016-02-05 14:55:00,66.03,66.13,65.98,66.03,36029.0,52.6965,52.7763,52.6566,52.6965,36029.0
2016-02-05 15:00:00,66.02,66.04,65.8,65.84,65018.0,52.6885,52.7045,52.5129,52.5449,65018.0
2016-02-05 15:05:00,65.84,66.0,65.84,65.97,70596.0,52.5449,52.6726,52.5449,52.6486,70596.0
2016-02-05 15:10:00,65.97,66.06,65.97,66.01,65987.0,52.6486,52.7204,52.6486,52.6805,65987.0
2016-02-05 15:15:00,66.01,66.17,65.92,66.14,93530.0,52.6805,52.8082,52.6087,52.7843,93530.0
2016-02-05 15:20:00,66.14,66.24,66.13,66.18,58949.0,52.7843,52.8641,52.7763,52.8162,58949.0
2016-02-05 15:25:00,66.17,66.18,66.05,66.05,65075.0,52.8082,52.8162,52.7125,52.7125,65075.0
2016-02-05 15:30:00,66.05,66.05,65.91,65.96,89043.0,52.7125,52.7125,52.6007,52.6406,89043.0
2016-02-05 15:35:00,65.97,66.03,65.91,65.97,121252.0,52.6486,52.6965,52.6007,52.6486,121252.0
2016-02-05 15:40:00,65.97,66.07,65.92,66.02,113011.0,52.6486,52.7284,52.6087,52.6885,113011.0
2016-02-05 15:45:00,66.03,66.11,65.99,66.04,178720.0,52.6965,52.7603,52.6646,52.7045,178720.0
2016-02-05 15:50:00,66.03,66.03,65.91,65.95,188568.0,52.6965,52.6965,52.6007,52.6327,188568.0
2016-02-05 15:55:00,65.95,66.14,65.92,66.11,341222.0,52.6327,52.7843,52.6087,52.7603,341222.0
2016-02-08 09:30:00,65.42,65.64,65.21,65.37,180666.0,52.2097,52.3853,52.0421,52.1698,180666.0
2016-02-08 09:35:00,65.34,65.5,65.29,65.4,229570.0,52.1458,52.2735,52.1059,52.1937,229570.0
2016-02-08 09:40:00,65.38,65.5,65.28,65.46,133508.0,52.1778,52.2735,52.0979,52.2416,133508.0
2016-02-08 09:45:00,65.46,65.48,65.29,65.42,153724.0,52.2416,52.2576,52.1059,52.2097,153724.0
2016-02-08 09:50:00,65.41,65.42,64.97,65.19,130011.0,52.2017,52.2097,51.8505,52.0261,130011.0
2016-02-08 09:55:00,65.2,65.46,65.11,65.27,85926.0,52.0341,52.2416,51.9623,52.09,85926.0
2016-02-08 10:00:00,65.26,65.49,65.21,65.42,74821.0,52.082,52.2655,52.0421,52.2097,74821.0
2016-02-08 10:05:00,65.4,65.47,65.07,65.14,64811.0,52.1937,52.2496,51.9304,51.9862,64811.0
2016-02-08 10:10:00,65.16,65.25,65.0,65.14,49965.0,52.0022,52.074,51.8745,51.9862,49965.0
2016-02-08 10:15:00,65.15,65.2,64.77,64.85,71420.0,51.9942,52.0341,51.6909,51.7548,71420.0
2016-02-08 10:20:00,64.83,65.03,64.76,65.01,67338.0,51.7388,51.8984,51.683,51.8825,67338.0
2016-02-08 10:25:00,64.99,65.13,64.91,64.91,76109.0,51.8665,51.9782,51.8027,51.8027,76109.0
2016-02-08 10:30:00,64.9,65.04,64.85,64.94,86382.0,51.7947,51.9064,51.7548,51.8266,86382.0
2016-02-08 10:35:00,64.91,64.92,64.76,64.89,73339.0,51.8027,51.8106,51.683,51.7867,73339.0
2016-02-08 10:40:00,64.89,64.89,64.55,64.85,118417.0,51.7867,51.7867,51.5154,51.7548,118417.0
2016-02-08 10:45:00,64.89,64.91,64.7,64.81,56819.0,51.7867,51.8027,51.6351,51.7229,56819.0
2016-02-08 10:50:00,64.79,64.84,64.58,64.62,59614.0,51.7069,51.7468,51.5393,51.5712,59614.0
2016-02-08 10:55:00,64.63,64.65,64.39,64.41,53130.0,51.5792,51.5952,51.3877,51.4036,53130.0
2016-02-08 11:00:00,64.42,64.52,64.26,64.51,73237.0,51.4116,51.4914,51.2839,51.4834,73237.0
2016-02-08 11:05:00,64.52,64.72,64.45,64.55,98341.0,51.4914,51.651,51.4356,51.5154,98341.0
2016-02-08 11:10:00,64.55,64.62,64.45,64.52,47130.0,51.5154,51.5712,51.4356,51.4914,47130.0
2016-02-08 11:15:00,64.52,64.69,64.48,64.65,77714.0,51.4914,51.6271,51.4595,51.5952,77714.0
2016-02-08 11:20:00,64.65,64.66,64.4,64.43,124801.0,51.5952,51.6031,51.3956,51.4196,124801.0
2016-02-08 11:25:00,64.44,64.48,64.41,64.43,97651.0,51.4276,51.4595,51.4036,51.4196,97651.0
2016-02-08 11:30:00,64.43,64.64,64.4,64.56,75173.0,51.4196,51.5872,51.3956,51.5233,75173.0
2016-02-08 11:35:00,64.57,64.6,64.43,64.44,62225.0,51.5313,51.5553,51.4196,51.4276,62225.0
2016-02-08 11:40:00,64.44,64.6,64.41,64.52,58913.0,51.4276,51.5553,51.4036,51.4914,58913.0
2016-02-08 11:45:00,64.51,64.52,64.41,64.5,56089.0,51.4834,51.4914,51.4036,51.4755,56089.0
2016-02-08 11:50:00,64.5,64.62,64.43,64.56,70317.0,51.4755,51.5712,51.4196,51.5233,70317.0
2016-02-08 11:55:00,64.57,64.7,64.57,64.69,114221.0,51.5313,51.6351,51.5313,51.6271,114221.0
2016-02-08 12:00:00,64.69,64.7,64.56,64.56,80027.0,51.6271,51.6351,51.5233,51.5233,80027.0
2016-02-08 12:05:00,64.55,64.66,64.53,64.64,30181.0,51.5154,51.6031,51.4994,51.5872,30181.0
2016-02-08 12:10:00,64.63,64.65,64.53,64.59,19124.0,51.5792,51.5952,51.4994,51.5473,19124.0
2016-02-08 12:15:00,64.6,64.64,64.42,64.55,98954.0,51.5553,51.5872,51.4116,51.5154,98954.0
2016-02-08 12:20:00,64.55,64.71,64.55,64.69,67465.0,51.5154,51.643,51.5154,51.6271,67465.0
2016-02-08 12:25:00,64.69,64.81,64.68,64.79,45594.0,51.6271,51.7229,51.6191,51.7069,45594.0
2016-02-08 12:30:00,64.76,64.81,64.59,64.59,31928.0,51.683,51.7229,51.5473,51.5473,31928.0
2016-02-08 12:35:00,64.6,64.66,64.51,64.52,35371.0,51.5553,51.6031,51.4834,51.4914,35371.0
2016-02-08 12:40:00,64.52,64.63,64.5,64.6,35047.0,51.4914,51.5792,51.4755,51.5553,35047.0
2016-02-08 12:45:00,64.6,64.6,64.49,64.52,33449.0,51.5553,51.5553,51.4675,51.4914,33449.0
2016-02-08 12:50:00,64.54,64.6,64.47,64.49,25389.0,51.5074,51.5553,51.4515,51.4675,25389.0
2016-02-08 12:55:00,64.49,64.49,64.35,64.38,49235.0,51.4675,51.4675,51.3557,51.3797,49235.0
2016-02-08 13:00:00,64.4,64.5,64.39,64.42,33358.0,51.3956,51.4755,51.3877,51.4116,33358.0
2016-02-08 13:05:00,64.41,64.47,64.37,64.46,21234.0,51.4036,51.4515,51.3717,51.4435,21234.0
2016-02-08 13:10:00,64.44,64.46,64.33,64.35,32616.0,51.4276,51.4435,51.3398,51.3557,32616.0
2016-02-08 13:15:00,64.33,64.4,64.33,64.35,19470.0,51.3398,51.3956,51.3398,51.3557,19470.0
2016-02-08 13:20:00,64.34,64.38,64.26,64.28,37076.0,51.3478,51.3797,51.2839,51.2999,37076.0
2016-02-08 13:25:00,64.27,64.3,64.14,64.29,28580.0,51.2919,51.3158,51.1881,51.3079,28580.0
2016-02-08 13:30:00,64.29,64.35,64.21,64.35,18763.0,51.3079,51.3557,51.244,51.3557,18763.0
2016-02-08 13:35:00,64.32,64.34,64.26,64.26,16401.0,51.3318,51.3478,51.2839,51.2839,16401.0
2016-02-08 13:40:00,64.26,64.26,64.03,64.03,23259.0,51.2839,51.2839,51.1004,51.1004,23259.0
2016-02-08 13:45:00,64.02,64.04,63.92,63.98,34780.0,51.0924,51.1083,51.0126,51.0605,34780.0
2016-02-08 13:50:00,63.98,64.07,63.88,63.9,26495.0,51.0605,51.1323,50.9807,50.9966,26495.0
2016-02-08 13:55:00,63.9,63.95,63.83,63.85,36965.0,50.9966,51.0365,50.9407,50.9567,36965.0
2016-02-08 14:00:00,63.85,63.96,63.83,63.96,47355.0,50.9567,51.0445,50.9407,51.0445,47355.0
2016-02-08 14:05:00,63.95,63.96,63.86,63.87,54347.0,51.0365,51.0445,50.9647,50.9727,54347.0
2016-02-08 14:10:00,63.86,63.86,63.66,63.67,63345.0,50.9647,50.9647,50.8051,50.8131,63345.0
2016-02-08 14:15:00,63.67,63.79,63.67,63.67,44584.0,50.8131,50.9088,50.8131,50.8131,44584.0
2016-02-08 14:20:00,63.66,63.86,63.66,63.85,39314.0,50.8051,50.9647,50.8051,50.9567,39314.0
2016-02-08 14:25:00,63.85,63.94,63.8,63.83,32844.0,50.9567,51.0285,50.9168,50.9407,32844.0
2016-02-08 14:30:00,63.82,63.85,63.71,63.81,44723.0,50.9328,50.9567,50.845,50.9248,44723.0
2016-02-08 14:35:00,63.8,63.96,63.8,63.94,28185.0,50.9168,51.0445,50.9168,51.0285,28185.0
2016-02-08 14:40:00,63.92,63.98,63.9,63.97,66228.0,51.0126,51.0605,50.9966,51.0525,66228.0
2016-02-08 14:45:00,63.96,64.07,63.96,64.02,49583.0,51.0445,51.1323,51.0445,51.0924,49583.0
2016-02-08 14:50:00,64.03,64.07,63.96,63.98,37523.0,51.1004,51.1323,51.0445,51.0605,37523.0
2016-02-08 14:55:00,64.0,64.09,63.91,63.92,75595.0,51.0764,51.1482,51.0046,51.0126,75595.0
2016-02-08 15:00:00,63.93,64.06,63.91,64.06,55464.0,51.0206,51.1243,51.0046,51.1243,55464.0
2016-02-08 15:05:00,64.05,64.15,64.0,64.09,46453.0,51.1163,51.1961,51.0764,51.1482,46453.0
2016-02-08 15:10:00,64.08,64.27,64.07,64.24,57359.0,51.1403,51.2919,51.1323,51.268,57359.0
2016-02-08 15:15:00,64.23,64.31,64.17,64.26,69655.0,51.26,51.3238,51.2121,51.2839,69655.0
2016-02-08 15:20:00,64.24,64.32,64.19,64.27,53724.0,51.268,51.3318,51.2281,51.2919,53724.0
2016-02-08 15:25:00,64.27,64.31,64.21,64.27,71118.0,51.2919,51.3238,51.244,51.2919,71118.0
2016-02-08 15:30:00,64.27,64.55,64.25,64.53,111672.0,51.2919,51.5154,51.2759,51.4994,111672.0
2016-02-08 15:35:00,64.52,64.52,64.39,64.44,88900.0,51.4914,51.4914,51.3877,51.4276,88900.0
2016-02-08 15:40:00,64.45,64.61,64.44,64.56,114012.0,51.4356,51.5632,51.4276,51.5233,114012.0
2016-02-08 15:45:00,64.59,64.8,64.56,64.57,154475.0,51.5473,51.7149,51.5233,51.5313,154475.0
2016-02-08 15:50:00,64.55,64.61,64.49,64.54,130029.0,51.5154,51.5632,51.4675,51.5074,130029.0
2016-02-08 15:55:00,64.52,64.6,64.42,64.59,232191.0,51.4914,51.5553,51.4116,51.5473,232191.0
2016-02-09 09:30:00,63.9,64.14,63.85,64.0,153204.0,50.9966,51.1881,50.9567,51.0764,153204.0
2016-02-09 09:35:00,64.01,64.04,63.67,63.89,113696.0,51.0844,51.1083,50.8131,50.9886,113696.0
2016-02-09 09:40:00,63.88,64.0,63.56,63.91,123706.0,50.9807,51.0764,50.7253,51.0046,123706.0
2016-02-09 09:45:00,63.9,63.96,63.81,63.91,195299.0,50.9966,51.0445,50.9248,51.0046,195299.0
2016-02-09 09:50:00,63.91,64.02,63.8,64.0,144744.0,51.0046,51.0924,50.9168,51.0764,144744.0
2016-02-09 09:55:00,63.99,64.0,63.74,63.83,57906.0,51.0684,51.0764,50.8689,50.9407,57906.0
2016-02-09 10:00:00,63.86,64.02,63.79,64.02,87779.0,50.9647,51.0924,50.9088,51.0924,87779.0
2016-02-09 10:05:00,64.03,64.07,63.66,63.95,97020.0,51.1004,51.1323,50.8051,51.0365,97020.0
2016-02-09 10:10:00,63.95,64.07,63.85,64.0,76965.0,51.0365,51.1323,50.9567,51.0764,76965.0
2016-02-09 10:15:00,64.0,64.07,63.64,63.81,86677.0,51.0764,51.1323,50.7891,50.9248,86677.0
2016-02-09 10:20:00,63.8,63.81,63.62,63.76,93225.0,50.9168,50.9248,50.7732,50.8849,93225.0
2016-02-09 10:25:00,63.76,63.79,63.53,63.72,73795.0,50.8849,50.9088,50.7013,50.853,73795.0
2016-02-09 10:30:00,63.71,63.77,63.54,63.75,49757.0,50.845,50.8929,50.7093,50.8769,49757.0
2016-02-09 10:35:00,63.74,63.87,63.64,63.86,42231.0,50.8689,50.9727,50.7891,50.9647,42231.0
2016-02-09 10:40:00,63.87,63.87,63.6,63.65,51100.0,50.9727,50.9727,50.7572,50.7971,51100.0
2016-02-09 10:45:00,63.64,63.72,63.59,63.6,49525.0,50.7891,50.853,50.7492,50.7572,49525.0
2016-02-09 10:50:00,63.63,63.66,63.47,63.52,46169.0,50.7811,50.8051,50.6534,50.6933,46169.0
2016-02-09 10:55:00,63.53,63.66,63.49,63.66,32071.0,50.7013,50.8051,50.6694,50.8051,32071.0
2016-02-09 11:00:00,63.65,63.92,63.64,63.84,44646.0,50.7971,51.0126,50.7891,50.9487,44646.0
2016-02-09 11:05:00,63.82,64.01,63.8,63.94,61797.0,50.9328,51.0844,50.9168,51.0285,61797.0
2016-02-09 11:10:00,63.95,64.09,63.89,63.99,99513.0,51.0365,51.1482,50.9886,51.0684,99513.0
2016-02-09 11:15:00,64.0,64.07,63.88,63.9,44454.0,51.0764,51.1323,50.9807,50.9966,44454.0
2016-02-09 11:20:00,63.92,64.1,63.89,64.05,53317.0,51.0126,51.1562,50.9886,51.1163,53317.0
2016-02-09 11:25:00,64.05,64.07,63.96,64.02,31715.0,51.1163,51.1323,51.0445,51.0924,31715.0
2016-02-09 11:30:00,64.0,64.07,63.87,63.97,30291.0,51.0764,51.1323,50.9727,51.0525,30291.0
2016-02-09 11:35:00,63.97,63.97,63.75,63.77,36831.0,51.0525,51.0525,50.8769,50.8929,36831.0
2016-02-09 11:40:00,63.77,63.99,63.76,63.92,27764.0,50.8929,51.0684,50.8849,51.0126,27764.0
2016-02-09 11:45:00,63.93,63.99,63.82,63.82,34043.0,51.0206,51.0684,50.9328,50.9328,34043.0
2016-02-09 11:50:00,63.8,63.9,63.6,63.61,29053.0,50.9168,50.9966,50.7572,50.7652,29053.0
2016-02-09 11:55:00,63.6,63.71,63.47,63.5,40103.0,50.7572,50.845,50.6534,50.6774,40103.0
2016-02-09 12:00:00,63.51,63.59,63.4,63.59,42464.0,50.6854,50.7492,50.5976,50.7492,42464.0
2016-02-09 12:05:00,63.58,63.7,63.46,63.66,27072.0,50.7412,50.837,50.6455,50.8051,27072.0
2016-02-09 12:10:00,63.69,63.69,63.56,63.57,11178.0,50.829,50.829,50.7253,50.7332,11178.0
2016-02-09 12:15:00,63.56,63.61,63.5,63.53,17689.0,50.7253,50.7652,50.6774,50.7013,17689.0
2016-02-09 12:20:00,63.53,63.56,63.47,63.49,23564.0,50.7013,50.7253,50.6534,50.6694,23564.0
2016-02-09 12:25:00,63.51,63.52,63.38,63.38,64515.0,50.6854,50.6933,50.5816,50.5816,64515.0
2016-02-09 12:30:00,63.38,63.45,63.33,63.4,51850.0,50.5816,50.6375,50.5417,50.5976,51850.0
2016-02-09 12:35:00,63.39,63.49,63.36,63.39,45887.0,50.5896,50.6694,50.5657,50.5896,45887.0
2016-02-09 12:40:00,63.41,63.47,63.34,63.47,24461.0,50.6056,50.6534,50.5497,50.6534,24461.0
2016-02-09 12:45:00,63.46,63.47,63.35,63.37,24371.0,50.6455,50.6534,50.5577,50.5736,24371.0
2016-02-09 12:50:00,63.37,63.47,63.31,63.45,42418.0,50.5736,50.6534,50.5258,50.6375,42418.0
2016-02-09 12:55:00,63.45,63.5,63.45,63.5,65163.0,50.6375,50.6774,50.6375,50.6774,65163.0
2016-02-09 13:00:00,63.49,63.51,63.31,63.33,56731.0,50.6694,50.6854,50.5258,50.5417,56731.0
2016-02-09 13:05:00,63.35,63.43,63.27,63.28,26702.0,50.5577,50.6215,50.4938,50.5018,26702.0
2016-02-09 13:10:00,63.29,63.3,63.15,63.16,70023.0,50.5098,50.5178,50.3981,50.406,70023.0
2016-02-09 13:15:00,63.16,63.23,63.12,63.23,27949.0,50.406,50.4619,50.3741,50.4619,27949.0
2016-02-09 13:20:00,63.21,63.4,63.19,63.34,20291.0,50.4459,50.5976,50.43,50.5497,20291.0
2016-02-09 13:25:00,63.34,63.4,63.34,63.37,14425.0,50.5497,50.5976,50.5497,50.5736,14425.0
2016-02-09 13:30:00,63.39,63.53,63.38,63.45,23557.0,50.5896,50.7013,50.5816,50.6375,23557.0
2016-02-09 13:35:00,63.46,63.46,63.26,63.29,35638.0,50.6455,50.6455,50.4858,50.5098,35638.0
2016-02-09 13:40:00,63.27,63.4,63.22,63.38,33120.0,50.4938,50.5976,50.4539,50.5816,33120.0
2016-02-09 13:45:00,63.38,63.46,63.29,63.35,27718.0,50.5816,50.6455,50.5098,50.5577,27718.0
2016-02-09 13:50:00,63.33,63.44,63.3,63.44,19805.0,50.5417,50.6295,50.5178,50.6295,19805.0
2016-02-09 13:55:00,63.43,63.45,63.34,63.36,37980.0,50.6215,50.6375,50.5497,50.5657,37980.0
2016-02-09 14:00:00,63.37,63.55,63.37,63.55,51208.0,50.5736,50.7173,50.5736,50.7173,51208.0
2016-02-09 14:05:00,63.55,63.84,63.51,63.76,67240.0,50.7173,50.9487,50.6854,50.8849,67240.0
2016-02-09 14:10:00,63.78,63.8,63.67,63.73,41745.0,50.9008,50.9168,50.8131,50.8609,41745.0
2016-02-09 14:15:00,63.72,63.81,63.69,63.73,57406.0,50.853,50.9248,50.829,50.8609,57406.0
2016-02-09 14:20:00,63.74,63.88,63.73,63.81,47352.0,50.8689,50.9807,50.8609,50.9248,47352.0
2016-02-09 14:25:00,63.81,63.86,63.72,63.86,45753.0,50.9248,50.9647,50.853,50.9647,45753.0
2016-02-09 14:30:00,63.86,64.1,63.84,64.09,63638.0,50.9647,51.1562,50.9487,51.1482,63638.0
2016-02-09 14:35:00,64.09,64.34,64.09,64.25,56812.0,51.1482,51.3478,51.1482,51.2759,56812.0
2016-02-09 14:40:00,64.26,64.41,64.2,64.35,40748.0,51.2839,51.4036,51.236,51.3557,40748.0
2016-02-09 14:45:00,64.35,64.35,64.04,64.07,37266.0,51.3557,51.3557,51.1083,51.1323,37266.0
2016-02-09 14:50:00,64.06,64.11,64.03,64.05,79600.0,51.1243,51.1642,51.1004,51.1163,79600.0
2016-02-09 14:55:00,64.05,64.13,63.99,64.11,68828.0,51.1163,51.1802,51.0684,51.1642,68828.0
2016-02-09 15:00:00,64.09,64.2,64.08,64.12,100338.0,51.1482,51.236,51.1403,51.1722,100338.0
2016-02-09 15:05:00,64.12,64.37,64.07,64.27,115738.0,51.1722,51.3717,51.1323,51.2919,115738.0
2016-02-09 15:10:00,64.27,64.32,64.18,64.28,128760.0,51.2919,51.3318,51.2201,51.2999,128760.0
2016-02-09 15:15:00,64.29,64.34,64.08,64.09,92295.0,51.3079,51.3478,51.1403,51.1482,92295.0
2016-02-09 15:20:00,64.08,64.19,63.98,64.0,41484.0,51.1403,51.2281,51.0605,51.0764,41484.0
2016-02-09 15:25:00,64.0,64.08,63.87,63.91,51784.0,51.0764,51.1403,50.9727,51.0046,51784.0
2016-02-09 15:30:00,63.92,64.07,63.92,64.03,45381.0,51.0126,51.1323,51.0126,51.1004,45381.0
2016-02-09 15:35:00,64.03,64.28,64.03,64.15,152800.0,51.1004,51.2999,51.1004,51.1961,152800.0
2016-02-09 15:40:00,64.14,64.18,63.91,64.07,94133.0,51.1881,51.2201,51.0046,51.1323,94133.0
2016-02-09 15:45:00,64.06,64.12,63.99,64.02,74415.0,51.1243,51.1722,51.0684,51.0924,74415.0
2016-02-09 15:50:00,64.02,64.08,63.98,64.03,114998.0,51.0924,51.1403,51.0605,51.1004,114998.0
2016-02-09 15:55:00,64.03,64.03,63.85,63.92,189452.0,51.1004,51.1004,50.9567,51.0126,189452.0
2016-02-10 09:30:00,64.27,64.27,63.74,63.82,150709.0,51.2919,51.2919,50.8689,50.9328,150709.0
2016-02-10 09:35:00,63.78,63.78,63.13,63.25,71547.0,50.9008,50.9008,50.3821,50.4779,71547.0
2016-02-10 09:40:00,63.25,63.49,63.11,63.12,109070.0,50.4779,50.6694,50.3661,50.3741,109070.0
2016-02-10 09:45:00,63.21,63.5,62.87,63.5,140258.0,50.4459,50.6774,50.1746,50.6774,140258.0
2016-02-10 09:50:00,63.44,63.67,63.08,63.65,100165.0,50.6295,50.8131,50.3422,50.7971,100165.0
2016-02-10 09:55:00,63.66,63.8,63.48,63.54,63015.0,50.8051,50.9168,50.6614,50.7093,63015.0
2016-02-10 10:00:00,63.52,63.61,63.09,63.09,66594.0,50.6933,50.7652,50.3502,50.3502,66594.0
2016-02-10 10:05:00,63.06,63.18,62.78,62.91,100630.0,50.3262,50.422,50.1028,50.2065,100630.0
2016-02-10 10:10:00,62.9,63.02,62.81,62.96,46187.0,50.1985,50.2943,50.1267,50.2464,46187.0
2016-02-10 10:15:00,62.96,63.44,62.92,63.42,65821.0,50.2464,50.6295,50.2145,50.6135,65821.0
2016-02-10 10:20:00,63.44,63.78,63.36,63.78,61469.0,50.6295,50.9008,50.5657,50.9008,61469.0
2016-02-10 10:25:00,63.76,63.81,63.34,63.36,23891.0,50.8849,50.9248,50.5497,50.5657,23891.0
2016-02-10 10:30:00,63.38,64.38,63.38,64.19,125720.0,50.5816,51.3797,50.5816,51.2281,125720.0
2016-02-10 10:35:00,64.18,64.18,63.84,63.86,62702.0,51.2201,51.2201,50.9487,50.9647,62702.0
2016-02-10 10:40:00,63.89,63.91,63.19,63.43,93895.0,50.9886,51.0046,50.43,50.6215,93895.0
2016-02-10 10:45:00,63.43,63.77,63.25,63.7,55556.0,50.6215,50.8929,50.4779,50.837,55556.0
2016-02-10 10:50:00,63.73,63.77,63.33,63.45,56561.0,50.8609,50.8929,50.5417,50.6375,56561.0
2016-02-10 10:55:00,63.48,63.49,63.21,63.33,35101.0,50.6614,50.6694,50.4459,50.5417,35101.0
2016-02-10 11:00:00,63.34,63.38,63.22,63.29,91095.0,50.5497,50.5816,50.4539,50.5098,91095.0
2016-02-10 11:05:00,63.3,63.38,62.91,63.15,83654.0,50.5178,50.5816,50.2065,50.3981,83654.0
2016-02-10 11:10:00,63.15,63.16,63.01,63.01,27105.0,50.3981,50.406,50.2863,50.2863,27105.0
2016-02-10 11:15:00,63.0,63.16,62.81,63.11,53023.0,50.2784,50.406,50.1267,50.3661,53023.0
2016-02-10 11:20:00,63.08,63.22,63.01,63.13,50482.0,50.3422,50.4539,50.2863,50.3821,50482.0
2016-02-10 11:25:00,63.09,63.11,62.88,62.91,35904.0,50.3502,50.3661,50.1826,50.2065,35904.0
2016-02-10 11:30:00,62.9,62.95,62.79,62.85,40048.0,50.1985,50.2384,50.1108,50.1586,40048.0
2016-02-10 11:35:00,62.83,62.85,62.68,62.72,79721.0,50.1427,50.1586,50.023,50.0549,79721.0
2016-02-10 11:40:00,62.7,62.72,62.58,62.6,49224.0,50.0389,50.0549,49.9432,49.9591,49224.0
2016-02-10 11:45:00,62.59,62.62,62.46,62.55,92759.0,49.9511,49.9751,49.8474,49.9192,92759.0
2016-02-10 11:50:00,62.55,62.56,62.41,62.49,92317.0,49.9192,49.9272,49.8075,49.8713,92317.0
2016-02-10 11:55:00,62.51,62.69,62.49,62.59,58407.0,49.8873,50.0309,49.8713,49.9511,58407.0
2016-02-10 12:00:00,62.59,62.69,62.56,62.63,36631.0,49.9511,50.0309,49.9272,49.9831,36631.0
2016-02-10 12:05:00,62.63,62.7,62.55,62.69,38124.0,49.9831,50.0389,49.9192,50.0309,38124.0
2016-02-10 12:10:00,62.7,62.72,62.55,62.57,42055.0,50.0389,50.0549,49.9192,49.9352,42055.0
2016-02-10 12:15:00,62.56,62.62,62.46,62.59,53780.0,49.9272,49.9751,49.8474,49.9511,53780.0
2016-02-10 12:20:00,62.6,62.78,62.59,62.68,63822.0,49.9591,50.1028,49.9511,50.023,63822.0
2016-02-10 12:25:00,62.67,62.7,62.53,62.58,32953.0,50.015,50.0389,49.9033,49.9432,32953.0
2016-02-10 12:30:00,62.59,62.72,62.59,62.67,46945.0,49.9511,50.0549,49.9511,50.015,46945.0
2016-02-10 12:35:00,62.68,62.95,62.68,62.88,52763.0,50.023,50.2384,50.023,50.1826,52763.0
2016-02-10 12:40:00,62.88,62.99,62.82,62.83,26935.0,50.1826,50.2704,50.1347,50.1427,26935.0
2016-02-10 12:45:00,62.82,62.82,62.67,62.79,30652.0,50.1347,50.1347,50.015,50.1108,30652.0
2016-02-10 12:50:00,62.8,62.87,62.74,62.78,26275.0,50.1187,50.1746,50.0709,50.1028,26275.0
2016-02-10 12:55:00,62.77,62.94,62.66,62.93,29428.0,50.0948,50.2305,50.007,50.2225,29428.0
2016-02-10 13:00:00,62.94,63.05,62.91,63.05,55313.0,50.2305,50.3183,50.2065,50.3183,55313.0
2016-02-10 13:05:00,63.07,63.07,62.91,62.93,28176.0,50.3342,50.3342,50.2065,50.2225,28176.0
2016-02-10 13:10:00,62.93,62.97,62.84,62.84,31634.0,50.2225,50.2544,50.1507,50.1507,31634.0
2016-02-10 13:15:00,62.84,62.91,62.84,62.87,23305.0,50.1507,50.2065,50.1507,50.1746,23305.0
2016-02-10 13:20:00,62.88,62.97,62.84,62.85,27141.0,50.1826,50.2544,50.1507,50.1586,27141.0
2016-02-10 13:25:00,62.85,62.87,62.76,62.79,40554.0,50.1586,50.1746,50.0868,50.1108,40554.0
2016-02-10 13:30:00,62.79,62.83,62.69,62.72,30286.0,50.1108,50.1427,50.0309,50.0549,30286.0
2016-02-10 13:35:00,62.73,62.81,62.71,62.72,37420.0,50.0629,50.1267,50.0469,50.0549,37420.0
2016-02-10 13:40:00,62.72,62.9,62.72,62.89,33821.0,50.0549,50.1985,50.0549,50.1906,33821.0
2016-02-10 13:45:00,62.89,62.89,62.8,62.81,16727.0,50.1906,50.1906,50.1187,50.1267,16727.0
2016-02-10 13:50:00,62.82,62.84,62.72,62.75,49745.0,50.1347,50.1507,50.0549,50.0788,49745.0
2016-02-10 13:55:00,62.75,62.77,62.71,62.74,19302.0,50.0788,50.0948,50.0469,50.0709,19302.0
2016-02-10 14:00:00,62.75,62.81,62.65,62.66,39621.0,50.0788,50.1267,49.999,50.007,39621.0
2016-02-10 14:05:00,62.67,62.78,62.67,62.74,45250.0,50.015,50.1028,50.015,50.0709,45250.0
2016-02-10 14:10:00,62.75,62.85,62.73,62.78,38720.0,50.0788,50.1586,50.0629,50.1028,38720.0
2016-02-10 14:15:00,62.78,62.8,62.62,62.76,41497.0,50.1028,50.1187,49.9751,50.0868,41497.0
2016-02-10 14:20:00,62.76,62.76,62.63,62.67,38893.0,50.0868,50.0868,49.9831,50.015,38893.0
2016-02-10 14:25:00,62.66,62.68,62.59,62.64,38384.0,50.007,50.023,49.9511,49.991,38384.0
2016-02-10 14:30:00,62.65,62.75,62.59,62.61,46743.0,49.999,50.0788,49.9511,49.9671,46743.0
2016-02-10 14:35:00,62.61,62.63,62.55,62.57,27564.0,49.9671,49.9831,49.9192,49.9352,27564.0
2016-02-10 14:40:00,62.56,62.56,62.34,62.44,56696.0,49.9272,49.9272,49.7516,49.8314,56696.0
2016-02-10 14:45:00,62.44,62.46,62.36,62.43,40898.0,49.8314,49.8474,49.7676,49.8235,40898.0
2016-02-10 14:50:00,62.43,62.59,62.41,62.59,37482.0,49.8235,49.9511,49.8075,49.9511,37482.0
2016-02-10 14:55:00,62.58,62.66,62.57,62.58,21397.0,49.9432,50.007,49.9352,49.9432,21397.0
2016-02-10 15:00:00,62.58,62.81,62.56,62.81,40950.0,49.9432,50.1267,49.9272,50.1267,40950.0
2016-02-10 15:05:00,62.81,62.84,62.73,62.74,67227.0,50.1267,50.1507,50.0629,50.0709,67227.0
2016-02-10 15:10:00,62.74,62.78,62.61,62.61,51240.0,50.0709,50.1028,49.9671,49.9671,51240.0
2016-02-10 15:15:00,62.6,62.67,62.3,62.37,114274.0,49.9591,50.015,49.7197,49.7756,114274.0
2016-02-10 15:20:00,62.37,62.58,62.37,62.5,112796.0,49.7756,49.9432,49.7756,49.8793,112796.0
2016-02-10 15:25:00,62.49,62.54,62.33,62.37,90671.0,49.8713,49.9112,49.7436,49.7756,90671.0
2016-02-10 15:30:00,62.36,62.47,62.32,62.32,132369.0,49.7676,49.8554,49.7357,49.7357,132369.0
2016-02-10 15:35:00,62.32,62.35,62.0,62.12,192846.0,49.7357,49.7596,49.4803,49.576,192846.0
2016-02-10 15:40:00,62.11,62.23,62.07,62.2,139488.0,49.5681,49.6638,49.5361,49.6399,139488.0
2016-02-10 15:45:00,62.2,62.3,62.13,62.15,156787.0,49.6399,49.7197,49.584,49.6,156787.0
2016-02-10 15:50:00,62.15,62.16,62.02,62.06,241984.0,49.6,49.608,49.4962,49.5282,241984.0
2016-02-10 15:55:00,62.07,62.2,62.04,62.14,283617.0,49.5361,49.6399,49.5122,49.592,283617.0
2016-02-11 09:30:00,60.91,61.3,60.78,61.1,244045.0,48.6104,48.9216,48.5066,48.762,244045.0
2016-02-11 09:35:00,61.13,61.4,60.93,61.02,88850.0,48.786,49.0014,48.6263,48.6982,88850.0
2016-02-11 09:40:00,61.02,61.32,60.94,61.31,49105.0,48.6982,48.9376,48.6343,48.9296,49105.0
2016-02-11 09:45:00,61.36,61.73,61.36,61.62,95872.0,48.9695,49.2648,48.9695,49.177,95872.0
2016-02-11 09:50:00,61.62,61.7,61.56,61.59,181568.0,49.177,49.2409,49.1291,49.1531,181568.0
2016-02-11 09:55:00,61.57,62.03,61.51,61.83,120920.0,49.1371,49.5042,49.0892,49.3446,120920.0
2016-02-11 10:00:00,61.83,62.14,61.75,62.06,75637.0,49.3446,49.592,49.2808,49.5282,75637.0
2016-02-11 10:05:00,62.06,62.31,61.85,61.93,62380.0,49.5282,49.7277,49.3606,49.4244,62380.0
2016-02-11 10:10:00,61.94,62.03,61.64,61.72,39422.0,49.4324,49.5042,49.193,49.2568,39422.0
2016-02-11 10:15:00,61.71,61.71,61.39,61.47,135435.0,49.2488,49.2488,48.9935,49.0573,135435.0
2016-02-11 10:20:00,61.46,61.51,61.18,61.42,63267.0,49.0493,49.0892,48.8259,49.0174,63267.0
2016-02-11 10:25:00,61.43,61.45,61.1,61.19,44561.0,49.0254,49.0413,48.762,48.8338,44561.0
2016-02-11 10:30:00,61.19,61.43,61.19,61.33,99644.0,48.8338,49.0254,48.8338,48.9456,99644.0
2016-02-11 10:35:00,61.35,61.39,61.0,61.04,55971.0,48.9615,48.9935,48.6822,48.7141,55971.0
2016-02-11 10:40:00,61.05,61.08,60.89,61.01,67510.0,48.7221,48.7461,48.5944,48.6902,67510.0
2016-02-11 10:45:00,61.0,61.26,60.93,61.14,46740.0,48.6822,48.8897,48.6263,48.7939,46740.0
2016-02-11 10:50:00,61.14,61.15,60.87,60.99,61818.0,48.7939,48.8019,48.5785,48.6742,61818.0
2016-02-11 10:55:00,60.97,61.09,60.87,60.98,39751.0,48.6583,48.754,48.5785,48.6663,39751.0
2016-02-11 11:00:00,60.99,61.27,60.92,61.16,53616.0,48.6742,48.8977,48.6184,48.8099,53616.0
2016-02-11 11:05:00,61.13,61.18,60.9,61.01,61487.0,48.786,48.8259,48.6024,48.6902,61487.0
2016-02-11 11:10:00,60.98,61.05,60.8,60.83,56238.0,48.6663,48.7221,48.5226,48.5465,56238.0
2016-02-11 11:15:00,60.85,61.04,60.69,61.03,49548.0,48.5625,48.7141,48.4348,48.7062,49548.0
2016-02-11 11:20:00,61.02,61.14,60.75,60.91,48131.0,48.6982,48.7939,48.4827,48.6104,48131.0
2016-02-11 11:25:00,60.91,60.93,60.76,60.77,54006.0,48.6104,48.6263,48.4907,48.4987,54006.0
2016-02-11 11:30:00,60.77,60.79,60.61,60.64,41144.0,48.4987,48.5146,48.371,48.3949,41144.0
2016-02-11 11:35:00,60.64,60.86,60.63,60.86,45854.0,48.3949,48.5705,48.3869,48.5705,45854.0
2016-02-11 11:40:00,60.84,60.9,60.73,60.84,40357.0,48.5545,48.6024,48.4667,48.5545,40357.0
2016-02-11 11:45:00,60.84,60.84,60.52,60.54,47003.0,48.5545,48.5545,48.2991,48.3151,47003.0
2016-02-11 11:50:00,60.54,60.93,60.51,60.92,110392.0,48.3151,48.6263,48.2912,48.6184,110392.0
2016-02-11 11:55:00,60.92,61.13,60.87,61.09,67497.0,48.6184,48.786,48.5785,48.754,67497.0
2016-02-11 12:00:00,61.11,61.11,60.96,61.05,35270.0,48.77,48.77,48.6503,48.7221,35270.0
2016-02-11 12:05:00,61.03,61.17,61.03,61.11,97144.0,48.7062,48.8179,48.7062,48.77,97144.0
2016-02-11 12:10:00,61.1,61.31,61.1,61.21,97610.0,48.762,48.9296,48.762,48.8498,97610.0
2016-02-11 12:15:00,61.2,61.22,61.02,61.07,31789.0,48.8418,48.8578,48.6982,48.7381,31789.0
2016-02-11 12:20:00,61.08,61.16,61.03,61.15,54486.0,48.7461,48.8099,48.7062,48.8019,54486.0
2016-02-11 12:25:00,61.16,61.27,61.11,61.14,88569.0,48.8099,48.8977,48.77,48.7939,88569.0
2016-02-11 12:30:00,61.13,61.13,60.97,60.97,59360.0,48.786,48.786,48.6583,48.6583,59360.0
2016-02-11 12:35:00,60.98,61.03,60.85,60.89,34001.0,48.6663,48.7062,48.5625,48.5944,34001.0
2016-02-11 12:40:00,60.88,60.9,60.73,60.86,130746.0,48.5864,48.6024,48.4667,48.5705,130746.0
2016-02-11 12:45:00,60.84,61.03,60.81,61.03,37787.0,48.5545,48.7062,48.5306,48.7062,37787.0
2016-02-11 12:50:00,61.05,61.13,60.99,61.07,46099.0,48.7221,48.786,48.6742,48.7381,46099.0
2016-02-11 12:55:00,61.08,61.2,60.99,61.1,29625.0,48.7461,48.8418,48.6742,48.762,29625.0
2016-02-11 13:00:00,61.09,61.22,61.02,61.03,46366.0,48.754,48.8578,48.6982,48.7062,46366.0
2016-02-11 13:05:00,61.03,61.13,60.91,61.07,40721.0,48.7062,48.786,48.6104,48.7381,40721.0
2016-02-11 13:10:00,61.06,61.1,60.97,61.03,18555.0,48.7301,48.762,48.6583,48.7062,18555.0
2016-02-11 13:15:00,61.03,61.07,60.92,61.05,24609.0,48.7062,48.7381,48.6184,48.7221,24609.0
2016-02-11 13:20:00,61.05,61.17,61.01,61.04,28231.0,48.7221,48.8179,48.6902,48.7141,28231.0
2016-02-11 13:25:00,61.03,61.12,60.99,61.0,24865.0,48.7062,48.778,48.6742,48.6822,24865.0
2016-02-11 13:30:00,60.99,61.15,60.96,61.07,38369.0,48.6742,48.8019,48.6503,48.7381,38369.0
2016-02-11 13:35:00,61.06,61.07,60.82,60.9,73073.0,48.7301,48.7381,48.5386,48.6024,73073.0
2016-02-11 13:40:00,60.88,60.97,60.84,60.96,59066.0,48.5864,48.6583,48.5545,48.6503,59066.0
2016-02-11 13:45:00,60.95,60.98,60.86,60.92,25698.0,48.6423,48.6663,48.5705,48.6184,25698.0
2016-02-11 13:50:00,60.91,60.94,60.84,60.84,39232.0,48.6104,48.6343,48.5545,48.5545,39232.0
2016-02-11 13:55:00,60.85,60.86,60.71,60.76,57133.0,48.5625,48.5705,48.4508,48.4907,57133.0
2016-02-11 14:00:00,60.76,60.77,60.67,60.75,53244.0,48.4907,48.4987,48.4188,48.4827,53244.0
2016-02-11 14:05:00,60.73,60.83,60.67,60.83,46203.0,48.4667,48.5465,48.4188,48.5465,46203.0
2016-02-11 14:10:00,60.85,60.88,60.76,60.82,45370.0,48.5625,48.5864,48.4907,48.5386,45370.0
2016-02-11 14:15:00,60.82,60.88,60.68,60.68,31298.0,48.5386,48.5864,48.4268,48.4268,31298.0
2016-02-11 14:20:00,60.67,60.78,60.65,60.7,34350.0,48.4188,48.5066,48.4029,48.4428,34350.0
2016-02-11 14:25:00,60.7,60.78,60.64,60.75,72596.0,48.4428,48.5066,48.3949,48.4827,72596.0
2016-02-11 14:30:00,60.75,60.84,60.68,60.81,50546.0,48.4827,48.5545,48.4268,48.5306,50546.0
2016-02-11 14:35:00,60.8,61.17,60.61,61.16,119469.0,48.5226,48.8179,48.371,48.8099,119469.0
2016-02-11 14:40:00,61.16,61.47,61.01,61.32,121679.0,48.8099,49.0573,48.6902,48.9376,121679.0
2016-02-11 14:45:00,61.33,61.62,61.29,61.58,222251.0,48.9456,49.177,48.9137,49.1451,222251.0
2016-02-11 14:50:00,61.59,61.65,61.48,61.58,201304.0,49.1531,49.201,49.0653,49.1451,201304.0
2016-02-11 14:55:00,61.58,61.61,61.27,61.36,141741.0,49.1451,49.169,48.8977,48.9695,141741.0
2016-02-11 15:00:00,61.38,61.42,61.12,61.21,78994.0,48.9855,49.0174,48.778,48.8498,78994.0
2016-02-11 15:05:00,61.19,61.22,61.0,61.17,80313.0,48.8338,48.8578,48.6822,48.8179,80313.0
2016-02-11 15:10:00,61.19,61.28,61.06,61.08,118288.0,48.8338,48.9057,48.7301,48.7461,118288.0
2016-02-11 15:15:00,61.09,61.2,60.99,61.12,117961.0,48.754,48.8418,48.6742,48.778,117961.0
2016-02-11 15:20:00,61.14,61.33,61.12,61.17,137673.0,48.7939,48.9456,48.778,48.8179,137673.0
2016-02-11 15:25:00,61.18,61.4,61.16,61.35,63650.0,48.8259,49.0014,48.8099,48.9615,63650.0
2016-02-11 15:30:00,61.37,61.51,61.23,61.5,73939.0,48.9775,49.0892,48.8658,49.0812,73939.0
2016-02-11 15:35:00,61.51,61.73,61.44,61.66,143059.0,49.0892,49.2648,49.0334,49.2089,143059.0
2016-02-11 15:40:00,61.67,61.77,61.59,61.71,99874.0,49.2169,49.2967,49.1531,49.2488,99874.0
2016-02-11 15:45:00,61.72,61.77,61.57,61.72,138174.0,49.2568,49.2967,49.1371,49.2568,138174.0
2016-02-11 15:50:00,61.72,61.77,61.56,61.6,135528.0,49.2568,49.2967,49.1291,49.1611,135528.0
2016-02-11 15:55:00,61.59,61.6,61.38,61.4,207064.0,49.1531,49.1611,48.9855,49.0014,207064.0
2016-02-12 09:30:00,61.99,62.4,61.91,62.3,146303.0,49.4723,49.7995,49.4085,49.7197,146303.0
2016-02-12 09:35:00,62.34,62.74,62.16,62.46,97867.0,49.7516,50.0709,49.608,49.8474,97867.0
2016-02-12 09:40:00,62.45,62.55,61.82,61.91,66349.0,49.8394,49.9192,49.3366,49.4085,66349.0
2016-02-12 09:45:00,61.93,62.19,61.86,61.92,89346.0,49.4244,49.6319,49.3686,49.4164,89346.0
2016-02-12 09:50:00,61.97,62.48,61.89,62.43,55567.0,49.4563,49.8634,49.3925,49.8235,55567.0
2016-02-12 09:55:00,62.44,62.46,62.31,62.39,57476.0,49.8314,49.8474,49.7277,49.7915,57476.0
2016-02-12 10:00:00,62.37,62.38,62.0,62.2,46404.0,49.7756,49.7835,49.4803,49.6399,46404.0
2016-02-12 10:05:00,62.22,62.44,62.08,62.38,56379.0,49.6559,49.8314,49.5441,49.7835,56379.0
2016-02-12 10:10:00,62.38,62.59,62.34,62.38,48460.0,49.7835,49.9511,49.7516,49.7835,48460.0
2016-02-12 10:15:00,62.36,62.55,62.21,62.55,36622.0,49.7676,49.9192,49.6479,49.9192,36622.0
2016-02-12 10:20:00,62.56,62.58,62.2,62.21,40909.0,49.9272,49.9432,49.6399,49.6479,40909.0
2016-02-12 10:25:00,62.22,62.55,62.2,62.53,50929.0,49.6559,49.9192,49.6399,49.9033,50929.0
2016-02-12 10:30:00,62.55,62.64,62.39,62.48,31890.0,49.9192,49.991,49.7915,49.8634,31890.0
2016-02-12 10:35:00,62.48,62.52,62.3,62.46,28156.0,49.8634,49.8953,49.7197,49.8474,28156.0
2016-02-12 10:40:00,62.47,62.47,62.27,62.29,23427.0,49.8554,49.8554,49.6958,49.7117,23427.0
2016-02-12 10:45:00,62.26,62.48,62.21,62.43,40265.0,49.6878,49.8634,49.6479,49.8235,40265.0
2016-02-12 10:50:00,62.45,62.63,62.45,62.53,41674.0,49.8394,49.9831,49.8394,49.9033,41674.0
2016-02-12 10:55:00,62.54,62.6,62.38,62.47,44721.0,49.9112,49.9591,49.7835,49.8554,44721.0
2016-02-12 11:00:00,62.49,62.65,62.45,62.48,30167.0,49.8713,49.999,49.8394,49.8634,30167.0
2016-02-12 11:05:00,62.48,62.7,62.46,62.68,70255.0,49.8634,50.0389,49.8474,50.023,70255.0
2016-02-12 11:10:00,62.66,62.89,62.63,62.88,55573.0,50.007,50.1906,49.9831,50.1826,55573.0
2016-02-12 11:15:00,62.87,62.91,62.75,62.85,39109.0,50.1746,50.2065,50.0788,50.1586,39109.0
2016-02-12 11:20:00,62.86,62.96,62.86,62.94,31366.0,50.1666,50.2464,50.1666,50.2305,31366.0
2016-02-12 11:25:00,62.94,63.15,62.91,63.12,85285.0,50.2305,50.3981,50.2065,50.3741,85285.0
2016-02-12 11:30:00,63.13,63.33,63.13,63.31,83350.0,50.3821,50.5417,50.3821,50.5258,83350.0
2016-02-12 11:35:00,63.3,63.4,63.29,63.29,78246.0,50.5178,50.5976,50.5098,50.5098,78246.0
2016-02-12 11:40:00,63.29,63.32,63.14,63.14,44420.0,50.5098,50.5337,50.3901,50.3901,44420.0
2016-02-12 11:45:00,63.16,63.36,63.16,63.33,40522.0,50.406,50.5657,50.406,50.5417,40522.0
2016-02-12 11:50:00,63.34,63.47,63.2,63.2,38459.0,50.5497,50.6534,50.438,50.438,38459.0
2016-02-12 11:55:00,63.21,63.23,63.1,63.13,23508.0,50.4459,50.4619,50.3582,50.3821,23508.0
2016-02-12 12:00:00,63.16,63.23,63.1,63.17,31131.0,50.406,50.4619,50.3582,50.414,31131.0
2016-02-12 12:05:00,63.17,63.4,63.16,63.34,21772.0,50.414,50.5976,50.406,50.5497,21772.0
2016-02-12 12:10:00,63.33,63.44,63.32,63.4,28473.0,50.5417,50.6295,50.5337,50.5976,28473.0
2016-02-12 12:15:00,63.41,63.41,63.27,63.28,19959.0,50.6056,50.6056,50.4938,50.5018,19959.0
2016-02-12 12:20:00,63.3,63.38,63.29,63.33,20591.0,50.5178,50.5816,50.5098,50.5417,20591.0
2016-02-12 12:25:00,63.33,63.41,63.31,63.33,21826.0,50.5417,50.6056,50.5258,50.5417,21826.0
2016-02-12 12:30:00,63.31,63.32,63.2,63.24,30747.0,50.5258,50.5337,50.438,50.4699,30747.0
2016-02-12 12:35:00,63.25,63.33,63.17,63.24,30448.0,50.4779,50.5417,50.414,50.4699,30448.0
2016-02-12 12:40:00,63.24,63.26,63.15,63.15,17973.0,50.4699,50.4858,50.3981,50.3981,17973.0
2016-02-12 12:45:00,63.16,63.18,63.06,63.06,15868.0,50.406,50.422,50.3262,50.3262,15868.0
2016-02-12 12:50:00,63.08,63.19,63.05,63.15,15969.0,50.3422,50.43,50.3183,50.3981,15969.0
2016-02-12 12:55:00,63.18,63.2,63.11,63.13,12325.0,50.422,50.438,50.3661,50.3821,12325.0
2016-02-12 13:00:00,63.14,63.21,63.11,63.15,24428.0,50.3901,50.4459,50.3661,50.3981,24428.0
2016-02-12 13:05:00,63.15,63.16,62.98,63.08,25522.0,50.3981,50.406,50.2624,50.3422,25522.0
2016-02-12 13:10:00,63.06,63.13,62.96,62.96,31134.0,50.3262,50.3821,50.2464,50.2464,31134.0
2016-02-12 13:15:00,62.96,62.98,62.84,62.87,21307.0,50.2464,50.2624,50.1507,50.1746,21307.0
2016-02-12 13:20:00,62.88,62.91,62.79,62.79,20205.0,50.1826,50.2065,50.1108,50.1108,20205.0
2016-02-12 13:25:00,62.81,62.93,62.81,62.89,37342.0,50.1267,50.2225,50.1267,50.1906,37342.0
2016-02-12 13:30:00,62.89,62.95,62.81,62.9,56574.0,50.1906,50.2384,50.1267,50.1985,56574.0
2016-02-12 13:35:00,62.89,62.97,62.82,62.84,45364.0,50.1906,50.2544,50.1347,50.1507,45364.0
2016-02-12 13:40:00,62.85,62.86,62.74,62.8,28244.0,50.1586,50.1666,50.0709,50.1187,28244.0
2016-02-12 13:45:00,62.81,62.9,62.78,62.88,35174.0,50.1267,50.1985,50.1028,50.1826,35174.0
2016-02-12 13:50:00,62.91,62.91,62.77,62.79,47596.0,50.2065,50.2065,50.0948,50.1108,47596.0
2016-02-12 13:55:00,62.8,62.81,62.67,62.75,25756.0,50.1187,50.1267,50.015,50.0788,25756.0
2016-02-12 14:00:00,62.76,62.84,62.74,62.82,27198.0,50.0868,50.1507,50.0709,50.1347,27198.0
2016-02-12 14:05:00,62.82,62.92,62.75,62.91,37918.0,50.1347,50.2145,50.0788,50.2065,37918.0
2016-02-12 14:10:00,62.92,62.92,62.78,62.83,25027.0,50.2145,50.2145,50.1028,50.1427,25027.0
2016-02-12 14:15:00,62.83,62.89,62.73,62.75,56159.0,50.1427,50.1906,50.0629,50.0788,56159.0
2016-02-12 14:20:00,62.75,62.8,62.73,62.78,18405.0,50.0788,50.1187,50.0629,50.1028,18405.0
2016-02-12 14:25:00,62.78,62.94,62.78,62.87,44323.0,50.1028,50.2305,50.1028,50.1746,44323.0
2016-02-12 14:30:00,62.88,62.93,62.85,62.89,38416.0,50.1826,50.2225,50.1586,50.1906,38416.0
2016-02-12 14:35:00,62.89,62.9,62.83,62.87,36326.0,50.1906,50.1985,50.1427,50.1746,36326.0
2016-02-12 14:40:00,62.87,62.88,62.79,62.86,35335.0,50.1746,50.1826,50.1108,50.1666,35335.0
2016-02-12 14:45:00,62.87,62.93,62.84,62.92,22709.0,50.1746,50.2225,50.1507,50.2145,22709.0
2016-02-12 14:50:00,62.92,63.03,62.89,63.0,42103.0,50.2145,50.3023,50.1906,50.2784,42103.0
2016-02-12 14:55:00,63.0,63.06,62.97,63.0,50419.0,50.2784,50.3262,50.2544,50.2784,50419.0
2016-02-12 15:00:00,63.01,63.09,62.98,63.09,53023.0,50.2863,50.3502,50.2624,50.3502,53023.0
2016-02-12 15:05:00,63.09,63.14,63.01,63.04,65938.0,50.3502,50.3901,50.2863,50.3103,65938.0
2016-02-12 15:10:00,63.04,63.19,63.04,63.19,33612.0,50.3103,50.43,50.3103,50.43,33612.0
2016-02-12 15:15:00,63.18,63.28,63.17,63.26,37704.0,50.422,50.5018,50.414,50.4858,37704.0
2016-02-12 15:20:00,63.26,63.28,63.18,63.18,56736.0,50.4858,50.5018,50.422,50.422,56736.0
2016-02-12 15:25:00,63.18,63.2,63.05,63.19,73857.0,50.422,50.438,50.3183,50.43,73857.0
2016-02-12 15:30:00,63.19,63.21,63.03,63.04,85665.0,50.43,50.4459,50.3023,50.3103,85665.0
2016-02-12 15:35:00,63.05,63.09,63.02,63.04,33151.0,50.3183,50.3502,50.2943,50.3103,33151.0
2016-02-12 15:40:00,63.03,63.13,62.97,63.07,58989.0,50.3023,50.3821,50.2544,50.3342,58989.0
2016-02-12 15:45:00,63.08,63.18,63.07,63.08,59169.0,50.3422,50.422,50.3342,50.3422,59169.0
2016-02-12 15:50:00,63.09,63.13,63.02,63.1,94274.0,50.3502,50.3821,50.2943,50.3582,94274.0
2016-02-12 15:55:00,63.12,63.2,63.09,63.15,215965.0,50.3741,50.438,50.3502,50.3981,215965.0
2016-02-16 09:30:00,64.16,64.25,63.83,64.14,189183.0,51.2041,51.2759,50.9407,51.1881,189183.0
2016-02-16 09:35:00,64.15,64.16,63.59,63.59,56909.0,51.1961,51.2041,50.7492,50.7492,56909.0
2016-02-16 09:40:00,63.63,63.93,63.59,63.86,59794.0,50.7811,51.0206,50.7492,50.9647,59794.0
2016-02-16 09:45:00,63.83,64.08,63.71,63.8,65974.0,50.9407,51.1403,50.845,50.9168,65974.0
2016-02-16 09:50:00,63.79,63.8,63.54,63.59,64306.0,50.9088,50.9168,50.7093,50.7492,64306.0
2016-02-16 09:55:00,63.59,63.89,63.51,63.82,44978.0,50.7492,50.9886,50.6854,50.9328,44978.0
2016-02-16 10:00:00,63.81,63.99,63.56,63.6,52682.0,50.9248,51.0684,50.7253,50.7572,52682.0
2016-02-16 10:05:00,63.58,63.74,63.55,63.7,47358.0,50.7412,50.8689,50.7173,50.837,47358.0
2016-02-16 10:10:00,63.68,63.94,63.51,63.86,49969.0,50.821,51.0285,50.6854,50.9647,49969.0
2016-02-16 10:15:00,63.86,64.01,63.77,63.92,37464.0,50.9647,51.0844,50.8929,51.0126,37464.0
2016-02-16 10:20:00,63.93,64.26,63.85,64.21,47921.0,51.0206,51.2839,50.9567,51.244,47921.0
2016-02-16 10:25:00,64.18,64.25,64.0,64.24,34611.0,51.2201,51.2759,51.0764,51.268,34611.0
2016-02-16 10:30:00,64.25,64.27,64.08,64.12,43511.0,51.2759,51.2919,51.1403,51.1722,43511.0
2016-02-16 10:35:00,64.1,64.17,63.99,64.11,52588.0,51.1562,51.2121,51.0684,51.1642,52588.0
2016-02-16 10:40:00,64.12,64.38,64.07,64.34,62608.0,51.1722,51.3797,51.1323,51.3478,62608.0
2016-02-16 10:45:00,64.34,64.41,64.15,64.15,71603.0,51.3478,51.4036,51.1961,51.1961,71603.0
2016-02-16 10:50:00,64.17,64.19,63.9,63.94,49690.0,51.2121,51.2281,50.9966,51.0285,49690.0
2016-02-16 10:55:00,63.92,63.93,63.76,63.81,64774.0,51.0126,51.0206,50.8849,50.9248,64774.0
2016-02-16 11:00:00,63.78,64.13,63.75,64.03,47451.0,50.9008,51.1802,50.8769,51.1004,47451.0
2016-02-16 11:05:00,64.01,64.01,63.83,63.97,28958.0,51.0844,51.0844,50.9407,51.0525,28958.0
2016-02-16 11:10:00,63.97,64.15,63.89,64.14,23836.0,51.0525,51.1961,50.9886,51.1881,23836.0
2016-02-16 11:15:00,64.15,64.34,64.1,64.33,35832.0,51.1961,51.3478,51.1562,51.3398,35832.0
2016-02-16 11:20:00,64.35,64.49,64.3,64.4,34157.0,51.3557,51.4675,51.3158,51.3956,34157.0
2016-02-16 11:25:00,64.42,64.56,64.38,64.48,44380.0,51.4116,51.5233,51.3797,51.4595,44380.0
2016-02-16 11:30:00,64.48,64.58,64.41,64.51,31256.0,51.4595,51.5393,51.4036,51.4834,31256.0
2016-02-16 11:35:00,64.5,64.55,64.4,64.46,24869.0,51.4755,51.5154,51.3956,51.4435,24869.0
2016-02-16 11:40:00,64.45,64.47,64.4,64.41,11605.0,51.4356,51.4515,51.3956,51.4036,11605.0
2016-02-16 11:45:00,64.4,64.45,64.37,64.45,15013.0,51.3956,51.4356,51.3717,51.4356,15013.0
2016-02-16 11:50:00,64.44,64.61,64.4,64.57,52598.0,51.4276,51.5632,51.3956,51.5313,52598.0
2016-02-16 11:55:00,64.58,64.83,64.58,64.8,30105.0,51.5393,51.7388,51.5393,51.7149,30105.0
2016-02-16 12:00:00,64.78,65.0,64.76,64.87,49882.0,51.6989,51.8745,51.683,51.7707,49882.0
2016-02-16 12:05:00,64.89,64.93,64.82,64.93,40285.0,51.7867,51.8186,51.7308,51.8186,40285.0
2016-02-16 12:10:00,64.93,65.0,64.87,64.92,50549.0,51.8186,51.8745,51.7707,51.8106,50549.0
2016-02-16 12:15:00,64.9,65.17,64.9,65.13,75786.0,51.7947,52.0102,51.7947,51.9782,75786.0
2016-02-16 12:20:00,65.13,65.18,65.01,65.01,55333.0,51.9782,52.0181,51.8825,51.8825,55333.0
2016-02-16 12:25:00,65.0,65.02,64.96,64.97,68665.0,51.8745,51.8905,51.8426,51.8505,68665.0
2016-02-16 12:30:00,64.96,65.0,64.9,64.92,24965.0,51.8426,51.8745,51.7947,51.8106,24965.0
2016-02-16 12:35:00,64.93,65.01,64.92,64.98,34309.0,51.8186,51.8825,51.8106,51.8585,34309.0
2016-02-16 12:40:00,64.98,65.03,64.9,64.99,53385.0,51.8585,51.8984,51.7947,51.8665,53385.0
2016-02-16 12:45:00,64.99,65.19,64.99,65.18,26699.0,51.8665,52.0261,51.8665,52.0181,26699.0
2016-02-16 12:50:00,65.19,65.32,65.16,65.31,48697.0,52.0261,52.1299,52.0022,52.1219,48697.0
2016-02-16 12:55:00,65.3,65.38,65.18,65.26,65213.0,52.1139,52.1778,52.0181,52.082,65213.0
2016-02-16 13:00:00,65.26,65.27,65.19,65.25,24925.0,52.082,52.09,52.0261,52.074,24925.0
2016-02-16 13:05:00,65.25,65.35,65.21,65.33,29978.0,52.074,52.1538,52.0421,52.1379,29978.0
2016-02-16 13:10:00,65.33,65.4,65.27,65.32,43875.0,52.1379,52.1937,52.09,52.1299,43875.0
2016-02-16 13:15:00,65.31,65.4,65.29,65.4,44411.0,52.1219,52.1937,52.1059,52.1937,44411.0
2016-02-16 13:20:00,65.39,65.41,65.32,65.37,19849.0,52.1857,52.2017,52.1299,52.1698,19849.0
2016-02-16 13:25:00,65.4,65.4,65.31,65.31,18848.0,52.1937,52.1937,52.1219,52.1219,18848.0
2016-02-16 13:30:00,65.32,65.35,65.25,65.34,19967.0,52.1299,52.1538,52.074,52.1458,19967.0
2016-02-16 13:35:00,65.35,65.4,65.33,65.33,18073.0,52.1538,52.1937,52.1379,52.1379,18073.0
2016-02-16 13:40:00,65.35,65.42,65.33,65.39,30306.0,52.1538,52.2097,52.1379,52.1857,30306.0
2016-02-16 13:45:00,65.39,65.4,65.34,65.38,32044.0,52.1857,52.1937,52.1458,52.1778,32044.0
2016-02-16 13:50:00,65.39,65.48,65.34,65.46,31260.0,52.1857,52.2576,52.1458,52.2416,31260.0
2016-02-16 13:55:00,65.47,65.5,65.44,65.48,28888.0,52.2496,52.2735,52.2256,52.2576,28888.0
2016-02-16 14:00:00,65.47,65.5,65.43,65.45,28769.0,52.2496,52.2735,52.2177,52.2336,28769.0
2016-02-16 14:05:00,65.45,65.45,65.31,65.32,44948.0,52.2336,52.2336,52.1219,52.1299,44948.0
2016-02-16 14:10:00,65.33,65.46,65.32,65.42,15143.0,52.1379,52.2416,52.1299,52.2097,15143.0
2016-02-16 14:15:00,65.41,65.51,65.37,65.38,52237.0,52.2017,52.2815,52.1698,52.1778,52237.0
2016-02-16 14:20:00,65.37,65.41,65.32,65.35,42300.0,52.1698,52.2017,52.1299,52.1538,42300.0
2016-02-16 14:25:00,65.37,65.48,65.33,65.48,24972.0,52.1698,52.2576,52.1379,52.2576,24972.0
2016-02-16 14:30:00,65.49,65.51,65.44,65.47,44575.0,52.2655,52.2815,52.2256,52.2496,44575.0
2016-02-16 14:35:00,65.47,65.51,65.43,65.46,27743.0,52.2496,52.2815,52.2177,52.2416,27743.0
2016-02-16 14:40:00,65.46,65.54,65.45,65.52,34750.0,52.2416,52.3054,52.2336,52.2895,34750.0
2016-02-16 14:45:00,65.52,65.55,65.36,65.4,52870.0,52.2895,52.3134,52.1618,52.1937,52870.0
2016-02-16 14:50:00,65.4,65.4,65.32,65.35,23366.0,52.1937,52.1937,52.1299,52.1538,23366.0
2016-02-16 14:55:00,65.35,65.42,65.34,65.34,61843.0,52.1538,52.2097,52.1458,52.1458,61843.0
2016-02-16 15:00:00,65.34,65.34,65.26,65.3,63255.0,52.1458,52.1458,52.082,52.1139,63255.0
2016-02-16 15:05:00,65.31,65.32,65.19,65.19,36470.0,52.1219,52.1299,52.0261,52.0261,36470.0
2016-02-16 15:10:00,65.2,65.22,65.12,65.2,56357.0,52.0341,52.0501,51.9703,52.0341,56357.0
2016-02-16 15:15:00,65.2,65.27,65.18,65.22,90739.0,52.0341,52.09,52.0181,52.0501,90739.0
2016-02-16 15:20:00,65.21,65.25,65.18,65.22,33677.0,52.0421,52.074,52.0181,52.0501,33677.0
2016-02-16 15:25:00,65.22,65.25,65.2,65.24,61545.0,52.0501,52.074,52.0341,52.066,61545.0
2016-02-16 15:30:00,65.24,65.25,65.11,65.17,66974.0,52.066,52.074,51.9623,52.0102,66974.0
2016-02-16 15:35:00,65.18,65.21,65.09,65.09,92568.0,52.0181,52.0421,51.9463,51.9463,92568.0
2016-02-16 15:40:00,65.1,65.15,65.01,65.15,73725.0,51.9543,51.9942,51.8825,51.9942,73725.0
2016-02-16 15:45:00,65.14,65.14,64.98,65.08,69074.0,51.9862,51.9862,51.8585,51.9383,69074.0
2016-02-16 15:50:00,65.08,65.18,65.06,65.16,84402.0,51.9383,52.0181,51.9224,52.0022,84402.0
2016-02-16 15:55:00,65.17,65.23,65.12,65.19,178314.0,52.0102,52.058,51.9703,52.0261,178314.0
2016-02-17 09:30:00,65.97,66.3,65.72,66.16,189153.0,52.6486,52.912,52.4491,52.8002,189153.0
2016-02-17 09:35:00,66.21,66.63,66.15,66.57,134966.0,52.8402,53.1753,52.7923,53.1275,134966.0
2016-02-17 09:40:00,66.57,66.7,66.35,66.41,184328.0,53.1275,53.2312,52.9519,52.9998,184328.0
2016-02-17 09:45:00,66.41,66.66,66.41,66.64,152702.0,52.9998,53.1993,52.9998,53.1833,152702.0
2016-02-17 09:50:00,66.63,66.95,66.58,66.79,365465.0,53.1753,53.4307,53.1354,53.303,365465.0
2016-02-17 09:55:00,66.78,66.79,66.39,66.44,93448.0,53.2951,53.303,52.9838,53.0237,93448.0
2016-02-17 10:00:00,66.43,66.44,66.1,66.15,133635.0,53.0157,53.0237,52.7524,52.7923,133635.0
2016-02-17 10:05:00,66.16,66.63,66.16,66.54,65289.0,52.8002,53.1753,52.8002,53.1035,65289.0
2016-02-17 10:10:00,66.54,66.72,66.54,66.72,56371.0,53.1035,53.2472,53.1035,53.2472,56371.0
2016-02-17 10:15:00,66.74,66.87,66.66,66.73,64511.0,53.2631,53.3669,53.1993,53.2551,64511.0
2016-02-17 10:20:00,66.75,66.77,66.61,66.71,50990.0,53.2711,53.2871,53.1594,53.2392,50990.0
2016-02-17 10:25:00,66.7,66.81,66.52,66.7,110115.0,53.2312,53.319,53.0876,53.2312,110115.0
2016-02-17 10:30:00,66.69,66.69,66.53,66.55,103287.0,53.2232,53.2232,53.0955,53.1115,103287.0
2016-02-17 10:35:00,66.55,66.75,66.55,66.72,58668.0,53.1115,53.2711,53.1115,53.2472,58668.0
2016-02-17 10:40:00,66.73,66.89,66.69,66.89,60046.0,53.2551,53.3828,53.2232,53.3828,60046.0
2016-02-17 10:45:00,66.88,67.08,66.81,67.05,103515.0,53.3749,53.5345,53.319,53.5105,103515.0
2016-02-17 10:50:00,67.05,67.18,67.02,67.15,96469.0,53.5105,53.6143,53.4866,53.5903,96469.0
2016-02-17 10:55:00,67.15,67.35,67.15,67.31,89104.0,53.5903,53.75,53.5903,53.718,89104.0
2016-02-17 11:00:00,67.31,67.45,67.22,67.25,74710.0,53.718,53.8298,53.6462,53.6701,74710.0
2016-02-17 11:05:00,67.25,67.36,67.2,67.2,35525.0,53.6701,53.7579,53.6302,53.6302,35525.0
2016-02-17 11:10:00,67.2,67.21,67.04,67.04,85821.0,53.6302,53.6382,53.5025,53.5025,85821.0
2016-02-17 11:15:00,67.04,67.06,66.97,67.0,52163.0,53.5025,53.5185,53.4467,53.4706,52163.0
2016-02-17 11:20:00,67.0,67.01,66.83,66.96,53604.0,53.4706,53.4786,53.335,53.4387,53604.0
2016-02-17 11:25:00,66.96,67.08,66.96,66.97,31374.0,53.4387,53.5345,53.4387,53.4467,31374.0
2016-02-17 11:30:00,66.98,67.13,66.95,67.13,55319.0,53.4547,53.5744,53.4307,53.5744,55319.0
2016-02-17 11:35:00,67.13,67.14,66.98,67.05,29609.0,53.5744,53.5824,53.4547,53.5105,29609.0
2016-02-17 11:40:00,67.06,67.14,66.99,66.99,60021.0,53.5185,53.5824,53.4626,53.4626,60021.0
2016-02-17 11:45:00,66.98,67.02,66.91,67.01,44001.0,53.4547,53.4866,53.3988,53.4786,44001.0
2016-02-17 11:50:00,67.01,67.19,67.0,67.16,38919.0,53.4786,53.6223,53.4706,53.5983,38919.0
2016-02-17 11:55:00,67.17,67.44,67.16,67.43,88227.0,53.6063,53.8218,53.5983,53.8138,88227.0
2016-02-17 12:00:00,67.44,67.48,67.34,67.46,57472.0,53.8218,53.8537,53.742,53.8377,57472.0
2016-02-17 12:05:00,67.44,67.5,67.41,67.44,82931.0,53.8218,53.8697,53.7978,53.8218,82931.0
2016-02-17 12:10:00,67.43,67.48,67.37,67.45,82956.0,53.8138,53.8537,53.7659,53.8298,82956.0
2016-02-17 12:15:00,67.45,67.5,67.4,67.47,43354.0,53.8298,53.8697,53.7899,53.8457,43354.0
2016-02-17 12:20:00,67.47,67.54,67.43,67.46,77387.0,53.8457,53.9016,53.8138,53.8377,77387.0
2016-02-17 12:25:00,67.47,67.49,67.41,67.44,56511.0,53.8457,53.8617,53.7978,53.8218,56511.0
2016-02-17 12:30:00,67.44,67.53,67.42,67.47,68841.0,53.8218,53.8936,53.8058,53.8457,68841.0
2016-02-17 12:35:00,67.49,67.59,67.46,67.5,52872.0,53.8617,53.9415,53.8377,53.8697,52872.0
2016-02-17 12:40:00,67.49,67.6,67.49,67.56,76956.0,53.8617,53.9495,53.8617,53.9175,76956.0
2016-02-17 12:45:00,67.56,67.57,67.48,67.52,35244.0,53.9175,53.9255,53.8537,53.8856,35244.0
2016-02-17 12:50:00,67.53,67.78,67.52,67.77,77916.0,53.8936,54.0931,53.8856,54.0851,77916.0
2016-02-17 12:55:00,67.75,67.79,67.74,67.77,55458.0,54.0692,54.1011,54.0612,54.0851,55458.0
2016-02-17 13:00:00,67.78,67.78,67.63,67.65,42012.0,54.0931,54.0931,53.9734,53.9894,42012.0
2016-02-17 13:05:00,67.64,67.75,67.62,67.68,37149.0,53.9814,54.0692,53.9654,54.0133,37149.0
2016-02-17 13:10:00,67.69,67.71,67.63,67.7,54087.0,54.0213,54.0373,53.9734,54.0293,54087.0
2016-02-17 13:15:00,67.69,67.79,67.66,67.78,49802.0,54.0213,54.1011,53.9974,54.0931,49802.0
2016-02-17 13:20:00,67.77,67.79,67.73,67.75,61051.0,54.0851,54.1011,54.0532,54.0692,61051.0
2016-02-17 13:25:00,67.74,67.79,67.68,67.68,100502.0,54.0612,54.1011,54.0133,54.0133,100502.0
2016-02-17 13:30:00,67.68,67.68,67.58,67.61,84411.0,54.0133,54.0133,53.9335,53.9574,84411.0
2016-02-17 13:35:00,67.61,67.68,67.4,67.41,88115.0,53.9574,54.0133,53.7899,53.7978,88115.0
2016-02-17 13:40:00,67.42,67.55,67.36,67.55,53076.0,53.8058,53.9096,53.7579,53.9096,53076.0
2016-02-17 13:45:00,67.55,67.59,67.5,67.59,22034.0,53.9096,53.9415,53.8697,53.9415,22034.0
2016-02-17 13:50:00,67.6,67.6,67.49,67.5,29045.0,53.9495,53.9495,53.8617,53.8697,29045.0
2016-02-17 13:55:00,67.5,67.53,67.45,67.48,25061.0,53.8697,53.8936,53.8298,53.8537,25061.0
2016-02-17 14:00:00,67.48,67.62,67.36,67.58,54929.0,53.8537,53.9654,53.7579,53.9335,54929.0
2016-02-17 14:05:00,67.59,67.77,67.52,67.71,47800.0,53.9415,54.0851,53.8856,54.0373,47800.0
2016-02-17 14:10:00,67.72,67.77,67.62,67.65,42310.0,54.0452,54.0851,53.9654,53.9894,42310.0
2016-02-17 14:15:00,67.66,67.77,67.63,67.66,32806.0,53.9974,54.0851,53.9734,53.9974,32806.0
2016-02-17 14:20:00,67.65,67.76,67.64,67.66,44908.0,53.9894,54.0772,53.9814,53.9974,44908.0
2016-02-17 14:25:00,67.66,67.68,67.61,67.64,33291.0,53.9974,54.0133,53.9574,53.9814,33291.0
2016-02-17 14:30:00,67.64,67.7,67.53,67.58,46225.0,53.9814,54.0293,53.8936,53.9335,46225.0
2016-02-17 14:35:00,67.57,67.57,67.43,67.43,49572.0,53.9255,53.9255,53.8138,53.8138,49572.0
2016-02-17 14:40:00,67.44,67.49,67.41,67.47,40379.0,53.8218,53.8617,53.7978,53.8457,40379.0
2016-02-17 14:45:00,67.48,67.51,67.35,67.35,33954.0,53.8537,53.8776,53.75,53.75,33954.0
2016-02-17 14:50:00,67.35,67.38,67.21,67.38,39937.0,53.75,53.7739,53.6382,53.7739,39937.0
2016-02-17 14:55:00,67.38,67.41,67.31,67.38,29088.0,53.7739,53.7978,53.718,53.7739,29088.0
2016-02-17 15:00:00,67.39,67.47,67.33,67.47,44250.0,53.7819,53.8457,53.734,53.8457,44250.0
2016-02-17 15:05:00,67.46,67.51,67.4,67.47,66492.0,53.8377,53.8776,53.7899,53.8457,66492.0
2016-02-17 15:10:00,67.47,67.52,67.42,67.5,60235.0,53.8457,53.8856,53.8058,53.8697,60235.0
2016-02-17 15:15:00,67.49,67.6,67.48,67.52,70215.0,53.8617,53.9495,53.8537,53.8856,70215.0
2016-02-17 15:20:00,67.53,67.53,67.3,67.32,70292.0,53.8936,53.8936,53.71,53.726,70292.0
2016-02-17 15:25:00,67.32,67.36,67.18,67.23,146739.0,53.726,53.7579,53.6143,53.6542,146739.0
2016-02-17 15:30:00,67.23,67.23,66.96,66.98,223439.0,53.6542,53.6542,53.4387,53.4547,223439.0
2016-02-17 15:35:00,66.98,67.16,66.8,67.12,152219.0,53.4547,53.5983,53.311,53.5664,152219.0
2016-02-17 15:40:00,67.16,67.19,67.08,67.19,94016.0,53.5983,53.6223,53.5345,53.6223,94016.0
2016-02-17 15:45:00,67.19,67.23,67.11,67.15,180253.0,53.6223,53.6542,53.5584,53.5903,180253.0
2016-02-17 15:50:00,67.15,67.27,67.14,67.27,154978.0,53.5903,53.6861,53.5824,53.6861,154978.0
2016-02-17 15:55:00,67.27,67.34,67.21,67.25,396035.0,53.6861,53.742,53.6382,53.6701,396035.0
2016-02-18 09:30:00,67.15,67.6,66.89,66.89,176351.0,53.5903,53.9495,53.3828,53.3828,176351.0
2016-02-18 09:35:00,66.92,66.93,66.44,66.51,188786.0,53.4068,53.4148,53.0237,53.0796,188786.0
2016-02-18 09:40:00,66.53,66.66,66.09,66.46,205482.0,53.0955,53.1993,52.7444,53.0397,205482.0
2016-02-18 09:45:00,66.48,66.63,66.24,66.61,167345.0,53.0556,53.1753,52.8641,53.1594,167345.0
2016-02-18 09:50:00,66.58,66.83,66.57,66.8,57949.0,53.1354,53.335,53.1275,53.311,57949.0
2016-02-18 09:55:00,66.75,66.96,66.71,66.95,65686.0,53.2711,53.4387,53.2392,53.4307,65686.0
2016-02-18 10:00:00,66.97,66.97,66.59,66.88,79826.0,53.4467,53.4467,53.1434,53.3749,79826.0
2016-02-18 10:05:00,66.88,66.88,66.2,66.34,108664.0,53.3749,53.3749,52.8322,52.9439,108664.0
2016-02-18 10:10:00,66.34,66.47,66.16,66.43,75286.0,52.9439,53.0477,52.8002,53.0157,75286.0
2016-02-18 10:15:00,66.43,66.51,66.26,66.44,60112.0,53.0157,53.0796,52.8801,53.0237,60112.0
2016-02-18 10:20:00,66.43,66.61,66.36,66.56,49404.0,53.0157,53.1594,52.9599,53.1195,49404.0
2016-02-18 10:25:00,66.57,66.58,66.32,66.42,66887.0,53.1275,53.1354,52.9279,53.0077,66887.0
2016-02-18 10:30:00,66.42,66.61,66.36,66.42,75869.0,53.0077,53.1594,52.9599,53.0077,75869.0
2016-02-18 10:35:00,66.41,66.41,66.21,66.31,86406.0,52.9998,52.9998,52.8402,52.92,86406.0
2016-02-18 10:40:00,66.31,66.32,66.2,66.31,92207.0,52.92,52.9279,52.8322,52.92,92207.0
2016-02-18 10:45:00,66.32,66.49,66.25,66.28,58703.0,52.9279,53.0636,52.8721,52.896,58703.0
2016-02-18 10:50:00,66.28,66.43,66.24,66.26,40395.0,52.896,53.0157,52.8641,52.8801,40395.0
2016-02-18 10:55:00,66.26,66.54,66.26,66.46,77209.0,52.8801,53.1035,52.8801,53.0397,77209.0
2016-02-18 11:00:00,66.46,66.5,66.15,66.35,123196.0,53.0397,53.0716,52.7923,52.9519,123196.0
2016-02-18 11:05:00,66.35,66.38,65.88,65.91,148009.0,52.9519,52.9758,52.5768,52.6007,148009.0
2016-02-18 11:10:00,65.91,65.93,65.65,65.88,144100.0,52.6007,52.6167,52.3932,52.5768,144100.0
2016-02-18 11:15:00,65.86,65.96,65.63,65.63,166005.0,52.5608,52.6406,52.3773,52.3773,166005.0
2016-02-18 11:20:00,65.6,65.63,65.2,65.21,215228.0,52.3533,52.3773,52.0341,52.0421,215228.0
2016-02-18 11:25:00,65.22,65.45,65.14,65.41,117226.0,52.0501,52.2336,51.9862,52.2017,117226.0
2016-02-18 11:30:00,65.41,65.7,65.39,65.7,68867.0,52.2017,52.4331,52.1857,52.4331,68867.0
2016-02-18 11:35:00,65.66,65.66,65.28,65.44,85113.0,52.4012,52.4012,52.0979,52.2256,85113.0
2016-02-18 11:40:00,65.45,65.51,65.28,65.44,71959.0,52.2336,52.2815,52.0979,52.2256,71959.0
2016-02-18 11:45:00,65.44,65.45,65.23,65.27,65390.0,52.2256,52.2336,52.058,52.09,65390.0
2016-02-18 11:50:00,65.25,65.51,65.23,65.48,96070.0,52.074,52.2815,52.058,52.2576,96070.0
2016-02-18 11:55:00,65.47,65.77,65.4,65.72,77199.0,52.2496,52.489,52.1937,52.4491,77199.0
2016-02-18 12:00:00,65.69,65.69,65.51,65.51,55197.0,52.4252,52.4252,52.2815,52.2815,55197.0
2016-02-18 12:05:00,65.51,65.62,65.37,65.54,55085.0,52.2815,52.3693,52.1698,52.3054,55085.0
2016-02-18 12:10:00,65.55,65.68,65.53,65.6,55974.0,52.3134,52.4172,52.2975,52.3533,55974.0
2016-02-18 12:15:00,65.6,65.69,65.56,65.65,51922.0,52.3533,52.4252,52.3214,52.3932,51922.0
2016-02-18 12:20:00,65.67,65.67,65.58,65.66,29867.0,52.4092,52.4092,52.3374,52.4012,29867.0
2016-02-18 12:25:00,65.66,65.76,65.62,65.66,54193.0,52.4012,52.481,52.3693,52.4012,54193.0
2016-02-18 12:30:00,65.67,65.75,65.63,65.72,37198.0,52.4092,52.473,52.3773,52.4491,37198.0
2016-02-18 12:35:00,65.71,65.75,65.62,65.63,35176.0,52.4411,52.473,52.3693,52.3773,35176.0
2016-02-18 12:40:00,65.63,65.7,65.57,65.57,21423.0,52.3773,52.4331,52.3294,52.3294,21423.0
2016-02-18 12:45:00,65.58,65.6,65.44,65.47,39760.0,52.3374,52.3533,52.2256,52.2496,39760.0
2016-02-18 12:50:00,65.46,65.65,65.44,65.61,26766.0,52.2416,52.3932,52.2256,52.3613,26766.0
2016-02-18 12:55:00,65.63,65.64,65.51,65.52,22478.0,52.3773,52.3853,52.2815,52.2895,22478.0
2016-02-18 13:00:00,65.53,65.7,65.51,65.67,35650.0,52.2975,52.4331,52.2815,52.4092,35650.0
2016-02-18 13:05:00,65.67,65.72,65.63,65.7,24568.0,52.4092,52.4491,52.3773,52.4331,24568.0
2016-02-18 13:10:00,65.71,65.74,65.61,65.61,29169.0,52.4411,52.4651,52.3613,52.3613,29169.0
2016-02-18 13:15:00,65.6,65.66,65.47,65.5,43035.0,52.3533,52.4012,52.2496,52.2735,43035.0
2016-02-18 13:20:00,65.49,65.6,65.45,65.46,51374.0,52.2655,52.3533,52.2336,52.2416,51374.0
2016-02-18 13:25:00,65.45,65.54,65.44,65.52,26348.0,52.2336,52.3054,52.2256,52.2895,26348.0
2016-02-18 13:30:00,65.52,65.65,65.5,65.64,27703.0,52.2895,52.3932,52.2735,52.3853,27703.0
2016-02-18 13:35:00,65.63,65.69,65.59,65.68,19110.0,52.3773,52.4252,52.3453,52.4172,19110.0
2016-02-18 13:40:00,65.68,65.7,65.61,65.66,24935.0,52.4172,52.4331,52.3613,52.4012,24935.0
2016-02-18 13:45:00,65.65,65.75,65.58,65.6,26798.0,52.3932,52.473,52.3374,52.3533,26798.0
2016-02-18 13:50:00,65.61,65.74,65.57,65.72,23078.0,52.3613,52.4651,52.3294,52.4491,23078.0
2016-02-18 13:55:00,65.73,65.86,65.66,65.85,22063.0,52.4571,52.5608,52.4012,52.5528,22063.0
2016-02-18 14:00:00,65.84,65.95,65.8,65.92,28508.0,52.5449,52.6327,52.5129,52.6087,28508.0
2016-02-18 14:05:00,65.92,65.95,65.86,65.91,32728.0,52.6087,52.6327,52.5608,52.6007,32728.0
2016-02-18 14:10:00,65.92,66.04,65.91,65.98,34005.0,52.6087,52.7045,52.6007,52.6566,34005.0
2016-02-18 14:15:00,65.99,66.16,65.96,66.12,44823.0,52.6646,52.8002,52.6406,52.7683,44823.0
2016-02-18 14:20:00,66.13,66.21,66.1,66.13,34638.0,52.7763,52.8402,52.7524,52.7763,34638.0
2016-02-18 14:25:00,66.14,66.26,66.14,66.2,22319.0,52.7843,52.8801,52.7843,52.8322,22319.0
2016-02-18 14:30:00,66.19,66.32,66.19,66.29,39194.0,52.8242,52.9279,52.8242,52.904,39194.0
2016-02-18 14:35:00,66.31,66.36,66.23,66.26,38647.0,52.92,52.9599,52.8561,52.8801,38647.0
2016-02-18 14:40:00,66.28,66.31,66.22,66.25,26873.0,52.896,52.92,52.8481,52.8721,26873.0
2016-02-18 14:45:00,66.26,66.28,66.13,66.22,34071.0,52.8801,52.896,52.7763,52.8481,34071.0
2016-02-18 14:50:00,66.22,66.28,66.22,66.25,26081.0,52.8481,52.896,52.8481,52.8721,26081.0
2016-02-18 14:55:00,66.26,66.34,66.25,66.31,24772.0,52.8801,52.9439,52.8721,52.92,24772.0
2016-02-18 15:00:00,66.31,66.44,66.3,66.41,53728.0,52.92,53.0237,52.912,52.9998,53728.0
2016-02-18 15:05:00,66.42,66.46,66.27,66.27,107763.0,53.0077,53.0397,52.888,52.888,107763.0
2016-02-18 15:10:00,66.28,66.29,66.07,66.13,55418.0,52.896,52.904,52.7284,52.7763,55418.0
2016-02-18 15:15:00,66.14,66.38,66.13,66.34,76637.0,52.7843,52.9758,52.7763,52.9439,76637.0
2016-02-18 15:20:00,66.33,66.4,66.21,66.29,48524.0,52.9359,52.9918,52.8402,52.904,48524.0
2016-02-18 15:25:00,66.29,66.33,66.18,66.23,52693.0,52.904,52.9359,52.8162,52.8561,52693.0
2016-02-18 15:30:00,66.22,66.26,66.15,66.19,55551.0,52.8481,52.8801,52.7923,52.8242,55551.0
2016-02-18 15:35:00,66.18,66.22,66.12,66.22,46595.0,52.8162,52.8481,52.7683,52.8481,46595.0
2016-02-18 15:40:00,66.21,66.21,66.11,66.13,62433.0,52.8402,52.8402,52.7603,52.7763,62433.0
2016-02-18 15:45:00,66.14,66.17,66.03,66.04,89432.0,52.7843,52.8082,52.6965,52.7045,89432.0
2016-02-18 15:50:00,66.04,66.1,65.99,66.09,75119.0,52.7045,52.7524,52.6646,52.7444,75119.0
2016-02-18 15:55:00,66.09,66.14,66.07,66.12,172147.0,52.7444,52.7843,52.7284,52.7683,172147.0
2016-02-19 09:30:00,64.92,65.16,64.08,64.34,426568.0,51.8106,52.0022,51.1403,51.3478,426568.0
2016-02-19 09:35:00,64.4,64.43,64.15,64.32,131490.0,51.3956,51.4196,51.1961,51.3318,131490.0
2016-02-19 09:40:00,64.34,64.82,64.29,64.76,257410.0,51.3478,51.7308,51.3079,51.683,257410.0
2016-02-19 09:45:00,64.78,64.86,64.53,64.53,69788.0,51.6989,51.7628,51.4994,51.4994,69788.0
2016-02-19 09:50:00,64.54,64.8,64.45,64.75,102007.0,51.5074,51.7149,51.4356,51.675,102007.0
2016-02-19 09:55:00,64.77,64.91,64.66,64.81,91765.0,51.6909,51.8027,51.6031,51.7229,91765.0
2016-02-19 10:00:00,64.83,64.83,64.48,64.52,97432.0,51.7388,51.7388,51.4595,51.4914,97432.0
2016-02-19 10:05:00,64.52,64.59,64.39,64.46,69389.0,51.4914,51.5473,51.3877,51.4435,69389.0
2016-02-19 10:10:00,64.46,64.82,64.45,64.7,87810.0,51.4435,51.7308,51.4356,51.6351,87810.0
2016-02-19 10:15:00,64.69,65.1,64.68,64.97,89456.0,51.6271,51.9543,51.6191,51.8505,89456.0
2016-02-19 10:20:00,64.98,65.38,64.97,65.28,78608.0,51.8585,52.1778,51.8505,52.0979,78608.0
2016-02-19 10:25:00,65.25,65.25,64.86,64.93,77307.0,52.074,52.074,51.7628,51.8186,77307.0
2016-02-19 10:30:00,64.92,65.03,64.86,64.98,41109.0,51.8106,51.8984,51.7628,51.8585,41109.0
2016-02-19 10:35:00,64.98,65.07,64.93,64.99,44501.0,51.8585,51.9304,51.8186,51.8665,44501.0
2016-02-19 10:40:00,65.0,65.0,64.9,64.93,32523.0,51.8745,51.8745,51.7947,51.8186,32523.0
2016-02-19 10:45:00,64.93,65.06,64.88,64.89,42084.0,51.8186,51.9224,51.7787,51.7867,42084.0
2016-02-19 10:50:00,64.91,65.0,64.83,64.92,66884.0,51.8027,51.8745,51.7388,51.8106,66884.0
2016-02-19 10:55:00,64.93,65.12,64.93,64.99,41424.0,51.8186,51.9703,51.8186,51.8665,41424.0
2016-02-19 11:00:00,64.99,65.08,64.9,64.99,38192.0,51.8665,51.9383,51.7947,51.8665,38192.0
2016-02-19 11:05:00,65.0,65.1,64.93,65.03,36316.0,51.8745,51.9543,51.8186,51.8984,36316.0
2016-02-19 11:10:00,64.99,65.07,64.97,64.98,39622.0,51.8665,51.9304,51.8505,51.8585,39622.0
2016-02-19 11:15:00,64.97,65.1,64.95,65.02,44645.0,51.8505,51.9543,51.8346,51.8905,44645.0
2016-02-19 11:20:00,65.02,65.12,65.01,65.06,42682.0,51.8905,51.9703,51.8825,51.9224,42682.0
2016-02-19 11:25:00,65.08,65.22,64.97,65.22,53040.0,51.9383,52.0501,51.8505,52.0501,53040.0
2016-02-19 11:30:00,65.19,65.39,65.19,65.37,37922.0,52.0261,52.1857,52.0261,52.1698,37922.0
2016-02-19 11:35:00,65.37,65.43,65.23,65.28,37754.0,52.1698,52.2177,52.058,52.0979,37754.0
2016-02-19 11:40:00,65.25,65.52,65.24,65.49,49273.0,52.074,52.2895,52.066,52.2655,49273.0
2016-02-19 11:45:00,65.5,65.51,65.33,65.36,36461.0,52.2735,52.2815,52.1379,52.1618,36461.0
2016-02-19 11:50:00,65.35,65.43,65.28,65.4,23882.0,52.1538,52.2177,52.0979,52.1937,23882.0
2016-02-19 11:55:00,65.39,65.39,65.17,65.17,22588.0,52.1857,52.1857,52.0102,52.0102,22588.0
2016-02-19 12:00:00,65.16,65.2,65.09,65.1,41059.0,52.0022,52.0341,51.9463,51.9543,41059.0
2016-02-19 12:05:00,65.1,65.22,65.08,65.17,20845.0,51.9543,52.0501,51.9383,52.0102,20845.0
2016-02-19 12:10:00,65.19,65.22,65.12,65.21,23833.0,52.0261,52.0501,51.9703,52.0421,23833.0
2016-02-19 12:15:00,65.2,65.26,65.13,65.14,27539.0,52.0341,52.082,51.9782,51.9862,27539.0
2016-02-19 12:20:00,65.15,65.17,65.1,65.14,15284.0,51.9942,52.0102,51.9543,51.9862,15284.0
2016-02-19 12:25:00,65.17,65.26,65.15,65.22,16863.0,52.0102,52.082,51.9942,52.0501,16863.0
2016-02-19 12:30:00,65.22,65.25,65.14,65.18,12343.0,52.0501,52.074,51.9862,52.0181,12343.0
2016-02-19 12:35:00,65.19,65.31,65.17,65.28,12856.0,52.0261,52.1219,52.0102,52.0979,12856.0
2016-02-19 12:40:00,65.26,65.29,65.2,65.24,21059.0,52.082,52.1059,52.0341,52.066,21059.0
2016-02-19 12:45:00,65.25,65.25,65.13,65.19,27932.0,52.074,52.074,51.9782,52.0261,27932.0
2016-02-19 12:50:00,65.19,65.27,65.17,65.23,35461.0,52.0261,52.09,52.0102,52.058,35461.0
2016-02-19 12:55:00,65.2,65.2,65.12,65.15,17228.0,52.0341,52.0341,51.9703,51.9942,17228.0
2016-02-19 13:00:00,65.15,65.19,65.06,65.07,40101.0,51.9942,52.0261,51.9224,51.9304,40101.0
2016-02-19 13:05:00,65.07,65.11,65.0,65.05,64353.0,51.9304,51.9623,51.8745,51.9144,64353.0
2016-02-19 13:10:00,65.04,65.11,65.04,65.06,24220.0,51.9064,51.9623,51.9064,51.9224,24220.0
2016-02-19 13:15:00,65.07,65.09,65.03,65.09,26038.0,51.9304,51.9463,51.8984,51.9463,26038.0
2016-02-19 13:20:00,65.08,65.14,65.05,65.09,32284.0,51.9383,51.9862,51.9144,51.9463,32284.0
2016-02-19 13:25:00,65.09,65.18,65.09,65.16,17354.0,51.9463,52.0181,51.9463,52.0022,17354.0
2016-02-19 13:30:00,65.16,65.23,65.14,65.21,13987.0,52.0022,52.058,51.9862,52.0421,13987.0
2016-02-19 13:35:00,65.22,65.27,65.2,65.21,19679.0,52.0501,52.09,52.0341,52.0421,19679.0
2016-02-19 13:40:00,65.2,65.25,65.16,65.16,24642.0,52.0341,52.074,52.0022,52.0022,24642.0
2016-02-19 13:45:00,65.15,65.19,65.14,65.17,22989.0,51.9942,52.0261,51.9862,52.0102,22989.0
2016-02-19 13:50:00,65.18,65.2,65.1,65.1,27694.0,52.0181,52.0341,51.9543,51.9543,27694.0
2016-02-19 13:55:00,65.09,65.16,65.07,65.1,67572.0,51.9463,52.0022,51.9304,51.9543,67572.0
2016-02-19 14:00:00,65.1,65.14,65.07,65.12,22858.0,51.9543,51.9862,51.9304,51.9703,22858.0
2016-02-19 14:05:00,65.13,65.27,65.11,65.26,30337.0,51.9782,52.09,51.9623,52.082,30337.0
2016-02-19 14:10:00,65.25,65.27,65.21,65.22,19605.0,52.074,52.09,52.0421,52.0501,19605.0
2016-02-19 14:15:00,65.21,65.26,65.17,65.2,29623.0,52.0421,52.082,52.0102,52.0341,29623.0
2016-02-19 14:20:00,65.22,65.22,65.14,65.2,15731.0,52.0501,52.0501,51.9862,52.0341,15731.0
2016-02-19 14:25:00,65.21,65.22,65.14,65.2,29015.0,52.0421,52.0501,51.9862,52.0341,29015.0
2016-02-19 14:30:00,65.2,65.27,65.2,65.24,28720.0,52.0341,52.09,52.0341,52.066,28720.0
2016-02-19 14:35:00,65.24,65.28,65.22,65.25,31178.0,52.066,52.0979,52.0501,52.074,31178.0
2016-02-19 14:40:00,65.25,65.28,65.18,65.22,35690.0,52.074,52.0979,52.0181,52.0501,35690.0
2016-02-19 14:45:00,65.22,65.23,65.13,65.14,40146.0,52.0501,52.058,51.9782,51.9862,40146.0
2016-02-19 14:50:00,65.15,65.16,65.1,65.1,28572.0,51.9942,52.0022,51.9543,51.9543,28572.0
2016-02-19 14:55:00,65.1,65.16,65.08,65.13,20559.0,51.9543,52.0022,51.9383,51.9782,20559.0
2016-02-19 15:00:00,65.13,65.18,65.09,65.13,47140.0,51.9782,52.0181,51.9463,51.9782,47140.0
2016-02-19 15:05:00,65.14,65.19,65.08,65.17,78474.0,51.9862,52.0261,51.9383,52.0102,78474.0
2016-02-19 15:10:00,65.16,65.29,65.14,65.26,37966.0,52.0022,52.1059,51.9862,52.082,37966.0
2016-02-19 15:15:00,65.25,65.25,65.17,65.21,28732.0,52.074,52.074,52.0102,52.0421,28732.0
2016-02-19 15:20:00,65.21,65.33,65.21,65.32,55923.0,52.0421,52.1379,52.0421,52.1299,55923.0
2016-02-19 15:25:00,65.33,65.38,65.29,65.36,35504.0,52.1379,52.1778,52.1059,52.1618,35504.0
2016-02-19 15:30:00,65.37,65.42,65.36,65.41,55150.0,52.1698,52.2097,52.1618,52.2017,55150.0
2016-02-19 15:35:00,65.41,65.43,65.36,65.42,48635.0,52.2017,52.2177,52.1618,52.2097,48635.0
2016-02-19 15:40:00,65.42,65.5,65.38,65.38,140965.0,52.2097,52.2735,52.1778,52.1778,140965.0
2016-02-19 15:45:00,65.37,65.4,65.33,65.35,62439.0,52.1698,52.1937,52.1379,52.1538,62439.0
2016-02-19 15:50:00,65.35,65.41,65.35,65.36,90061.0,52.1538,52.2017,52.1538,52.1618,90061.0
2016-02-19 15:55:00,65.37,65.43,65.34,65.4,242100.0,52.1698,52.2177,52.1458,52.1937,242100.0
2016-02-22 09:30:00,66.41,67.19,66.35,66.83,268458.0,52.9998,53.6223,52.9519,53.335,268458.0
2016-02-22 09:35:00,66.84,67.19,66.83,67.09,115577.0,53.3429,53.6223,53.335,53.5425,115577.0
2016-02-22 09:40:00,67.1,67.25,67.01,67.15,98976.0,53.5504,53.6701,53.4786,53.5903,98976.0
2016-02-22 09:45:00,67.16,67.42,67.14,67.24,111372.0,53.5983,53.8058,53.5824,53.6622,111372.0
2016-02-22 09:50:00,67.26,67.42,66.88,66.89,152789.0,53.6781,53.8058,53.3749,53.3828,152789.0
2016-02-22 09:55:00,66.89,67.0,66.81,66.97,76548.0,53.3828,53.4706,53.319,53.4467,76548.0
2016-02-22 10:00:00,66.94,67.48,66.93,67.36,87719.0,53.4227,53.8537,53.4148,53.7579,87719.0
2016-02-22 10:05:00,67.35,67.43,67.21,67.3,35060.0,53.75,53.8138,53.6382,53.71,35060.0
2016-02-22 10:10:00,67.3,67.43,67.24,67.32,55466.0,53.71,53.8138,53.6622,53.726,55466.0
2016-02-22 10:15:00,67.3,67.4,67.18,67.3,75695.0,53.71,53.7899,53.6143,53.71,75695.0
2016-02-22 10:20:00,67.29,67.52,67.24,67.24,63303.0,53.7021,53.8856,53.6622,53.6622,63303.0
2016-02-22 10:25:00,67.25,67.36,67.22,67.26,32041.0,53.6701,53.7579,53.6462,53.6781,32041.0
2016-02-22 10:30:00,67.28,67.37,67.19,67.23,43912.0,53.6941,53.7659,53.6223,53.6542,43912.0
2016-02-22 10:35:00,67.22,67.28,67.15,67.19,38062.0,53.6462,53.6941,53.5903,53.6223,38062.0
2016-02-22 10:40:00,67.16,67.22,67.11,67.19,37668.0,53.5983,53.6462,53.5584,53.6223,37668.0
2016-02-22 10:45:00,67.18,67.22,67.08,67.1,36858.0,53.6143,53.6462,53.5345,53.5504,36858.0
2016-02-22 10:50:00,67.11,67.15,66.98,67.03,53169.0,53.5584,53.5903,53.4547,53.4946,53169.0
2016-02-22 10:55:00,67.02,67.03,66.91,66.94,53651.0,53.4866,53.4946,53.3988,53.4227,53651.0
2016-02-22 11:00:00,66.93,67.15,66.93,67.05,49521.0,53.4148,53.5903,53.4148,53.5105,49521.0
2016-02-22 11:05:00,67.06,67.2,67.0,67.19,56584.0,53.5185,53.6302,53.4706,53.6223,56584.0
2016-02-22 11:10:00,67.2,67.23,67.06,67.07,37462.0,53.6302,53.6542,53.5185,53.5265,37462.0
2016-02-22 11:15:00,67.05,67.05,66.93,66.97,44293.0,53.5105,53.5105,53.4148,53.4467,44293.0
2016-02-22 11:20:00,66.97,66.98,66.86,66.95,42237.0,53.4467,53.4547,53.3589,53.4307,42237.0
2016-02-22 11:25:00,66.94,67.05,66.94,67.03,44274.0,53.4227,53.5105,53.4227,53.4946,44274.0
2016-02-22 11:30:00,67.03,67.05,66.93,67.0,31180.0,53.4946,53.5105,53.4148,53.4706,31180.0
2016-02-22 11:35:00,67.0,67.04,66.95,66.97,34728.0,53.4706,53.5025,53.4307,53.4467,34728.0
2016-02-22 11:40:00,66.96,66.97,66.82,66.85,60082.0,53.4387,53.4467,53.327,53.3509,60082.0
2016-02-22 11:45:00,66.85,66.9,66.78,66.9,39368.0,53.3509,53.3908,53.2951,53.3908,39368.0
2016-02-22 11:50:00,66.89,67.0,66.89,66.99,28402.0,53.3828,53.4706,53.3828,53.4626,28402.0
2016-02-22 11:55:00,66.97,67.3,66.97,67.21,60334.0,53.4467,53.71,53.4467,53.6382,60334.0
2016-02-22 12:00:00,67.2,67.24,67.14,67.22,33656.0,53.6302,53.6622,53.5824,53.6462,33656.0
2016-02-22 12:05:00,67.21,67.26,67.16,67.16,25251.0,53.6382,53.6781,53.5983,53.5983,25251.0
2016-02-22 12:10:00,67.16,67.18,67.08,67.14,22632.0,53.5983,53.6143,53.5345,53.5824,22632.0
2016-02-22 12:15:00,67.14,67.19,67.06,67.17,38627.0,53.5824,53.6223,53.5185,53.6063,38627.0
2016-02-22 12:20:00,67.16,67.28,67.15,67.25,23481.0,53.5983,53.6941,53.5903,53.6701,23481.0
2016-02-22 12:25:00,67.24,67.28,67.14,67.15,25454.0,53.6622,53.6941,53.5824,53.5903,25454.0
2016-02-22 12:30:00,67.15,67.24,67.15,67.15,28039.0,53.5903,53.6622,53.5903,53.5903,28039.0
2016-02-22 12:35:00,67.15,67.21,67.11,67.15,35407.0,53.5903,53.6382,53.5584,53.5903,35407.0
2016-02-22 12:40:00,67.15,67.16,67.05,67.07,33071.0,53.5903,53.5983,53.5105,53.5265,33071.0
2016-02-22 12:45:00,67.07,67.08,67.0,67.02,24144.0,53.5265,53.5345,53.4706,53.4866,24144.0
2016-02-22 12:50:00,67.01,67.04,66.95,66.99,20783.0,53.4786,53.5025,53.4307,53.4626,20783.0
2016-02-22 12:55:00,66.99,67.04,66.89,66.92,28368.0,53.4626,53.5025,53.3828,53.4068,28368.0
2016-02-22 13:00:00,66.92,67.12,66.92,67.08,34970.0,53.4068,53.5664,53.4068,53.5345,34970.0
2016-02-22 13:05:00,67.09,67.17,67.09,67.14,26314.0,53.5425,53.6063,53.5425,53.5824,26314.0
2016-02-22 13:10:00,67.15,67.18,67.1,67.11,28722.0,53.5903,53.6143,53.5504,53.5584,28722.0
2016-02-22 13:15:00,67.12,67.23,67.1,67.21,36387.0,53.5664,53.6542,53.5504,53.6382,36387.0
2016-02-22 13:20:00,67.22,67.24,67.17,67.2,36876.0,53.6462,53.6622,53.6063,53.6302,36876.0
2016-02-22 13:25:00,67.21,67.24,67.18,67.22,22215.0,53.6382,53.6622,53.6143,53.6462,22215.0
2016-02-22 13:30:00,67.21,67.24,67.16,67.22,136449.0,53.6382,53.6622,53.5983,53.6462,136449.0
2016-02-22 13:35:00,67.21,67.29,67.2,67.25,39764.0,53.6382,53.7021,53.6302,53.6701,39764.0
2016-02-22 13:40:00,67.25,67.31,67.24,67.27,23242.0,53.6701,53.718,53.6622,53.6861,23242.0
2016-02-22 13:45:00,67.27,67.29,67.18,67.21,20728.0,53.6861,53.7021,53.6143,53.6382,20728.0
2016-02-22 13:50:00,67.2,67.25,67.18,67.24,14699.0,53.6302,53.6701,53.6143,53.6622,14699.0
2016-02-22 13:55:00,67.25,67.27,67.18,67.22,27617.0,53.6701,53.6861,53.6143,53.6462,27617.0
2016-02-22 14:00:00,67.22,67.25,67.17,67.18,24540.0,53.6462,53.6701,53.6063,53.6143,24540.0
2016-02-22 14:05:00,67.18,67.24,67.13,67.18,37275.0,53.6143,53.6622,53.5744,53.6143,37275.0
2016-02-22 14:10:00,67.18,67.2,67.16,67.17,20402.0,53.6143,53.6302,53.5983,53.6063,20402.0
2016-02-22 14:15:00,67.18,67.21,67.05,67.05,28876.0,53.6143,53.6382,53.5105,53.5105,28876.0
2016-02-22 14:20:00,67.06,67.12,67.05,67.09,18937.0,53.5185,53.5664,53.5105,53.5425,18937.0
2016-02-22 14:25:00,67.09,67.12,67.07,67.09,25142.0,53.5425,53.5664,53.5265,53.5425,25142.0
2016-02-22 14:30:00,67.1,67.15,67.06,67.07,28580.0,53.5504,53.5903,53.5185,53.5265,28580.0
2016-02-22 14:35:00,67.07,67.11,67.04,67.06,47224.0,53.5265,53.5584,53.5025,53.5185,47224.0
2016-02-22 14:40:00,67.05,67.12,67.04,67.11,39982.0,53.5105,53.5664,53.5025,53.5584,39982.0
2016-02-22 14:45:00,67.11,67.14,67.08,67.11,28310.0,53.5584,53.5824,53.5345,53.5584,28310.0
2016-02-22 14:50:00,67.11,67.16,67.07,67.14,45699.0,53.5584,53.5983,53.5265,53.5824,45699.0
2016-02-22 14:55:00,67.15,67.22,67.13,67.21,136985.0,53.5903,53.6462,53.5744,53.6382,136985.0
2016-02-22 15:00:00,67.21,67.24,67.18,67.2,50850.0,53.6382,53.6622,53.6143,53.6302,50850.0
2016-02-22 15:05:00,67.2,67.24,67.2,67.21,54131.0,53.6302,53.6622,53.6302,53.6382,54131.0
2016-02-22 15:10:00,67.22,67.31,67.18,67.31,84949.0,53.6462,53.718,53.6143,53.718,84949.0
2016-02-22 15:15:00,67.31,67.31,67.2,67.21,45183.0,53.718,53.718,53.6302,53.6382,45183.0
2016-02-22 15:20:00,67.22,67.27,67.2,67.25,53901.0,53.6462,53.6861,53.6302,53.6701,53901.0
2016-02-22 15:25:00,67.26,67.3,67.24,67.25,65231.0,53.6781,53.71,53.6622,53.6701,65231.0
2016-02-22 15:30:00,67.26,67.3,67.21,67.28,45309.0,53.6781,53.71,53.6382,53.6941,45309.0
2016-02-22 15:35:00,67.27,67.29,67.24,67.29,82670.0,53.6861,53.7021,53.6622,53.7021,82670.0
2016-02-22 15:40:00,67.28,67.35,67.25,67.31,81845.0,53.6941,53.75,53.6701,53.718,81845.0
2016-02-22 15:45:00,67.31,67.37,67.27,67.29,83731.0,53.718,53.7659,53.6861,53.7021,83731.0
2016-02-22 15:50:00,67.29,67.31,67.23,67.23,126099.0,53.7021,53.718,53.6542,53.6542,126099.0
2016-02-22 15:55:00,67.24,67.32,67.23,67.3,198997.0,53.6622,53.726,53.6542,53.71,198997.0
2016-02-23 09:30:00,67.11,67.12,66.3,66.66,254989.0,53.5584,53.5664,52.912,53.1993,254989.0
2016-02-23 09:35:00,66.69,66.95,66.6,66.71,189546.0,53.2232,53.4307,53.1514,53.2392,189546.0
2016-02-23 09:40:00,66.73,67.24,66.71,66.9,91789.0,53.2551,53.6622,53.2392,53.3908,91789.0
2016-02-23 09:45:00,66.92,67.08,66.75,66.78,87323.0,53.4068,53.5345,53.2711,53.2951,87323.0
2016-02-23 09:50:00,66.77,67.11,66.77,66.91,31945.0,53.2871,53.5584,53.2871,53.3988,31945.0
2016-02-23 09:55:00,66.88,66.92,66.7,66.75,72120.0,53.3749,53.4068,53.2312,53.2711,72120.0
2016-02-23 10:00:00,66.74,66.98,66.68,66.77,104573.0,53.2631,53.4547,53.2152,53.2871,104573.0
2016-02-23 10:05:00,66.75,66.76,66.53,66.56,120593.0,53.2711,53.2791,53.0955,53.1195,120593.0
2016-02-23 10:10:00,66.54,66.56,66.28,66.28,54914.0,53.1035,53.1195,52.896,52.896,54914.0
2016-02-23 10:15:00,66.27,66.43,66.26,66.29,110182.0,52.888,53.0157,52.8801,52.904,110182.0
2016-02-23 10:20:00,66.31,66.45,66.28,66.35,39165.0,52.92,53.0317,52.896,52.9519,39165.0
2016-02-23 10:25:00,66.35,66.53,66.32,66.5,36338.0,52.9519,53.0955,52.9279,53.0716,36338.0
2016-02-23 10:30:00,66.52,66.6,66.38,66.56,79674.0,53.0876,53.1514,52.9758,53.1195,79674.0
2016-02-23 10:35:00,66.54,66.62,66.5,66.61,50280.0,53.1035,53.1674,53.0716,53.1594,50280.0
2016-02-23 10:40:00,66.59,66.59,66.47,66.49,58244.0,53.1434,53.1434,53.0477,53.0636,58244.0
2016-02-23 10:45:00,66.47,66.47,66.32,66.34,87268.0,53.0477,53.0477,52.9279,52.9439,87268.0
2016-02-23 10:50:00,66.3,66.33,66.25,66.27,76896.0,52.912,52.9359,52.8721,52.888,76896.0
2016-02-23 10:55:00,66.26,66.28,66.08,66.28,90965.0,52.8801,52.896,52.7364,52.896,90965.0
2016-02-23 11:00:00,66.26,66.27,66.18,66.23,84766.0,52.8801,52.888,52.8162,52.8561,84766.0
2016-02-23 11:05:00,66.23,66.23,66.03,66.04,78710.0,52.8561,52.8561,52.6965,52.7045,78710.0
2016-02-23 11:10:00,66.02,66.08,65.99,66.05,114851.0,52.6885,52.7364,52.6646,52.7125,114851.0
2016-02-23 11:15:00,66.06,66.13,65.97,66.08,122305.0,52.7204,52.7763,52.6486,52.7364,122305.0
2016-02-23 11:20:00,66.07,66.07,65.91,65.93,50052.0,52.7284,52.7284,52.6007,52.6167,50052.0
2016-02-23 11:25:00,65.93,65.95,65.77,65.86,70970.0,52.6167,52.6327,52.489,52.5608,70970.0
2016-02-23 11:30:00,65.85,65.95,65.81,65.83,54038.0,52.5528,52.6327,52.5209,52.5369,54038.0
2016-02-23 11:35:00,65.83,66.17,65.83,66.11,33803.0,52.5369,52.8082,52.5369,52.7603,33803.0
2016-02-23 11:40:00,66.12,66.2,66.04,66.19,23383.0,52.7683,52.8322,52.7045,52.8242,23383.0
2016-02-23 11:45:00,66.21,66.25,66.12,66.19,62242.0,52.8402,52.8721,52.7683,52.8242,62242.0
2016-02-23 11:50:00,66.2,66.22,66.09,66.09,29598.0,52.8322,52.8481,52.7444,52.7444,29598.0
2016-02-23 11:55:00,66.07,66.07,66.01,66.04,49290.0,52.7284,52.7284,52.6805,52.7045,49290.0
2016-02-23 12:00:00,66.03,66.03,65.92,65.94,46306.0,52.6965,52.6965,52.6087,52.6247,46306.0
2016-02-23 12:05:00,65.94,66.05,65.94,65.95,28726.0,52.6247,52.7125,52.6247,52.6327,28726.0
2016-02-23 12:10:00,65.95,65.95,65.87,65.94,34386.0,52.6327,52.6327,52.5688,52.6247,34386.0
2016-02-23 12:15:00,65.94,66.01,65.86,65.86,36410.0,52.6247,52.6805,52.5608,52.5608,36410.0
2016-02-23 12:20:00,65.85,65.91,65.83,65.89,25166.0,52.5528,52.6007,52.5369,52.5848,25166.0
2016-02-23 12:25:00,65.88,65.95,65.87,65.93,30396.0,52.5768,52.6327,52.5688,52.6167,30396.0
2016-02-23 12:30:00,65.94,66.01,65.94,66.0,32348.0,52.6247,52.6805,52.6247,52.6726,32348.0
2016-02-23 12:35:00,66.0,66.01,65.91,65.94,25552.0,52.6726,52.6805,52.6007,52.6247,25552.0
2016-02-23 12:40:00,65.95,66.03,65.95,65.97,34681.0,52.6327,52.6965,52.6327,52.6486,34681.0
2016-02-23 12:45:00,65.97,66.02,65.96,65.99,22827.0,52.6486,52.6885,52.6406,52.6646,22827.0
2016-02-23 12:50:00,65.99,65.99,65.89,65.94,28415.0,52.6646,52.6646,52.5848,52.6247,28415.0
2016-02-23 12:55:00,65.94,66.04,65.92,66.03,34116.0,52.6247,52.7045,52.6087,52.6965,34116.0
2016-02-23 13:00:00,66.03,66.06,65.99,66.02,20686.0,52.6965,52.7204,52.6646,52.6885,20686.0
2016-02-23 13:05:00,66.01,66.06,65.98,66.05,18496.0,52.6805,52.7204,52.6566,52.7125,18496.0
2016-02-23 13:10:00,66.05,66.13,66.03,66.03,33153.0,52.7125,52.7763,52.6965,52.6965,33153.0
2016-02-23 13:15:00,66.02,66.02,65.92,65.92,21887.0,52.6885,52.6885,52.6087,52.6087,21887.0
2016-02-23 13:20:00,65.94,66.01,65.94,66.01,26878.0,52.6247,52.6805,52.6247,52.6805,26878.0
2016-02-23 13:25:00,66.01,66.03,65.99,66.01,17223.0,52.6805,52.6965,52.6646,52.6805,17223.0
2016-02-23 13:30:00,66.01,66.01,65.89,65.89,42225.0,52.6805,52.6805,52.5848,52.5848,42225.0
2016-02-23 13:35:00,65.9,65.96,65.87,65.92,31069.0,52.5928,52.6406,52.5688,52.6087,31069.0
2016-02-23 13:40:00,65.9,65.95,65.83,65.83,37042.0,52.5928,52.6327,52.5369,52.5369,37042.0
2016-02-23 13:45:00,65.83,65.88,65.81,65.87,26157.0,52.5369,52.5768,52.5209,52.5688,26157.0
2016-02-23 13:50:00,65.85,65.93,65.79,65.92,38408.0,52.5528,52.6167,52.505,52.6087,38408.0
2016-02-23 13:55:00,65.91,66.0,65.86,65.99,28947.0,52.6007,52.6726,52.5608,52.6646,28947.0
2016-02-23 14:00:00,65.98,66.0,65.93,65.97,21627.0,52.6566,52.6726,52.6167,52.6486,21627.0
2016-02-23 14:05:00,65.97,66.03,65.96,65.99,44327.0,52.6486,52.6965,52.6406,52.6646,44327.0
2016-02-23 14:10:00,66.0,66.07,65.99,66.06,23332.0,52.6726,52.7284,52.6646,52.7204,23332.0
2016-02-23 14:15:00,66.06,66.13,66.03,66.11,30527.0,52.7204,52.7763,52.6965,52.7603,30527.0
2016-02-23 14:20:00,66.11,66.12,66.04,66.1,38173.0,52.7603,52.7683,52.7045,52.7524,38173.0
2016-02-23 14:25:00,66.11,66.11,66.04,66.07,34289.0,52.7603,52.7603,52.7045,52.7284,34289.0
2016-02-23 14:30:00,66.06,66.07,66.01,66.06,24146.0,52.7204,52.7284,52.6805,52.7204,24146.0
2016-02-23 14:35:00,66.06,66.06,66.0,66.02,22723.0,52.7204,52.7204,52.6726,52.6885,22723.0
2016-02-23 14:40:00,66.01,66.04,66.0,66.0,22320.0,52.6805,52.7045,52.6726,52.6726,22320.0
2016-02-23 14:45:00,66.0,66.02,65.95,66.0,33600.0,52.6726,52.6885,52.6327,52.6726,33600.0
2016-02-23 14:50:00,66.0,66.03,65.94,65.97,47380.0,52.6726,52.6965,52.6247,52.6486,47380.0
2016-02-23 14:55:00,65.96,65.98,65.93,65.94,22863.0,52.6406,52.6566,52.6167,52.6247,22863.0
2016-02-23 15:00:00,65.93,65.98,65.8,65.83,62336.0,52.6167,52.6566,52.5129,52.5369,62336.0
2016-02-23 15:05:00,65.83,65.87,65.8,65.85,34176.0,52.5369,52.5688,52.5129,52.5528,34176.0
2016-02-23 15:10:00,65.84,65.87,65.71,65.75,102995.0,52.5449,52.5688,52.4411,52.473,102995.0
2016-02-23 15:15:00,65.75,65.8,65.7,65.78,83949.0,52.473,52.5129,52.4331,52.497,83949.0
2016-02-23 15:20:00,65.78,65.84,65.77,65.8,184485.0,52.497,52.5449,52.489,52.5129,184485.0
2016-02-23 15:25:00,65.8,65.87,65.78,65.78,63571.0,52.5129,52.5688,52.497,52.497,63571.0
2016-02-23 15:30:00,65.78,65.94,65.78,65.93,77780.0,52.497,52.6247,52.497,52.6167,77780.0
2016-02-23 15:35:00,65.93,65.99,65.89,65.99,72862.0,52.6167,52.6646,52.5848,52.6646,72862.0
2016-02-23 15:40:00,65.99,66.03,65.87,65.88,134158.0,52.6646,52.6965,52.5688,52.5768,134158.0
2016-02-23 15:45:00,65.87,65.95,65.86,65.95,99522.0,52.5688,52.6327,52.5608,52.6327,99522.0
2016-02-23 15:50:00,65.94,65.97,65.89,65.9,109676.0,52.6247,52.6486,52.5848,52.5928,109676.0
2016-02-23 15:55:00,65.9,65.91,65.75,65.78,265469.0,52.5928,52.6007,52.473,52.497,265469.0
2016-02-24 09:30:00,64.7,64.77,63.62,63.81,291970.0,51.6351,51.6909,50.7732,50.9248,291970.0
2016-02-24 09:35:00,63.78,64.19,63.5,63.55,148700.0,50.9008,51.2281,50.6774,50.7173,148700.0
2016-02-24 09:40:00,63.53,64.06,63.5,63.89,131677.0,50.7013,51.1243,50.6774,50.9886,131677.0
2016-02-24 09:45:00,63.89,64.17,63.73,63.73,90597.0,50.9886,51.2121,50.8609,50.8609,90597.0
2016-02-24 09:50:00,63.73,63.74,63.31,63.38,129137.0,50.8609,50.8689,50.5258,50.5816,129137.0
2016-02-24 09:55:00,63.38,63.6,63.21,63.47,104058.0,50.5816,50.7572,50.4459,50.6534,104058.0
2016-02-24 10:00:00,63.45,63.6,63.33,63.6,142011.0,50.6375,50.7572,50.5417,50.7572,142011.0
2016-02-24 10:05:00,63.59,63.83,63.54,63.83,59019.0,50.7492,50.9407,50.7093,50.9407,59019.0
2016-02-24 10:10:00,63.83,63.84,63.06,63.08,186679.0,50.9407,50.9487,50.3262,50.3422,186679.0
2016-02-24 10:15:00,63.08,63.55,63.07,63.53,72057.0,50.3422,50.7173,50.3342,50.7013,72057.0
2016-02-24 10:20:00,63.52,63.52,63.25,63.43,62222.0,50.6933,50.6933,50.4779,50.6215,62222.0
2016-02-24 10:25:00,63.45,63.64,63.4,63.44,46881.0,50.6375,50.7891,50.5976,50.6295,46881.0
2016-02-24 10:30:00,63.44,63.76,63.39,63.65,54454.0,50.6295,50.8849,50.5896,50.7971,54454.0
2016-02-24 10:35:00,63.69,64.11,63.66,64.09,71811.0,50.829,51.1642,50.8051,51.1482,71811.0
2016-02-24 10:40:00,64.1,64.28,64.05,64.14,84276.0,51.1562,51.2999,51.1163,51.1881,84276.0
2016-02-24 10:45:00,64.14,64.19,64.07,64.17,47299.0,51.1881,51.2281,51.1323,51.2121,47299.0
2016-02-24 10:50:00,64.17,64.21,63.88,63.9,67575.0,51.2121,51.244,50.9807,50.9966,67575.0
2016-02-24 10:55:00,63.9,64.18,63.9,64.13,37054.0,50.9966,51.2201,50.9966,51.1802,37054.0
2016-02-24 11:00:00,64.14,64.14,63.96,64.0,35518.0,51.1881,51.1881,51.0445,51.0764,35518.0
2016-02-24 11:05:00,63.98,64.09,63.94,63.97,30506.0,51.0605,51.1482,51.0285,51.0525,30506.0
2016-02-24 11:10:00,63.98,63.99,63.85,63.86,23226.0,51.0605,51.0684,50.9567,50.9647,23226.0
2016-02-24 11:15:00,63.86,63.86,63.67,63.73,36644.0,50.9647,50.9647,50.8131,50.8609,36644.0
2016-02-24 11:20:00,63.74,63.92,63.71,63.8,47449.0,50.8689,51.0126,50.845,50.9168,47449.0
2016-02-24 11:25:00,63.8,63.8,63.63,63.65,45872.0,50.9168,50.9168,50.7811,50.7971,45872.0
2016-02-24 11:30:00,63.64,63.76,63.6,63.73,32128.0,50.7891,50.8849,50.7572,50.8609,32128.0
2016-02-24 11:35:00,63.75,63.94,63.73,63.93,31745.0,50.8769,51.0285,50.8609,51.0206,31745.0
2016-02-24 11:40:00,63.91,64.2,63.91,64.17,29608.0,51.0046,51.236,51.0046,51.2121,29608.0
2016-02-24 11:45:00,64.21,64.29,64.13,64.21,61342.0,51.244,51.3079,51.1802,51.244,61342.0
2016-02-24 11:50:00,64.21,64.47,64.2,64.39,55956.0,51.244,51.4515,51.236,51.3877,55956.0
2016-02-24 11:55:00,64.37,64.55,64.36,64.53,39679.0,51.3717,51.5154,51.3637,51.4994,39679.0
2016-02-24 12:00:00,64.54,64.74,64.49,64.69,43493.0,51.5074,51.667,51.4675,51.6271,43493.0
2016-02-24 12:05:00,64.71,64.9,64.71,64.88,62085.0,51.643,51.7947,51.643,51.7787,62085.0
2016-02-24 12:10:00,64.88,64.94,64.72,64.76,78715.0,51.7787,51.8266,51.651,51.683,78715.0
2016-02-24 12:15:00,64.76,64.79,64.56,64.57,48653.0,51.683,51.7069,51.5233,51.5313,48653.0
2016-02-24 12:20:00,64.58,64.69,64.48,64.5,57396.0,51.5393,51.6271,51.4595,51.4755,57396.0
2016-02-24 12:25:00,64.49,64.49,64.38,64.41,36332.0,51.4675,51.4675,51.3797,51.4036,36332.0
2016-02-24 12:30:00,64.41,64.5,64.23,64.25,83235.0,51.4036,51.4755,51.26,51.2759,83235.0
2016-02-24 12:35:00,64.27,64.36,64.25,64.36,43180.0,51.2919,51.3637,51.2759,51.3637,43180.0
2016-02-24 12:40:00,64.37,64.4,64.31,64.38,33719.0,51.3717,51.3956,51.3238,51.3797,33719.0
2016-02-24 12:45:00,64.38,64.44,64.33,64.39,42676.0,51.3797,51.4276,51.3398,51.3877,42676.0
2016-02-24 12:50:00,64.4,64.54,64.4,64.53,30924.0,51.3956,51.5074,51.3956,51.4994,30924.0
2016-02-24 12:55:00,64.54,64.54,64.38,64.43,41523.0,51.5074,51.5074,51.3797,51.4196,41523.0
2016-02-24 13:00:00,64.43,64.51,64.42,64.51,31788.0,51.4196,51.4834,51.4116,51.4834,31788.0
2016-02-24 13:05:00,64.51,64.65,64.48,64.55,66453.0,51.4834,51.5952,51.4595,51.5154,66453.0
2016-02-24 13:10:00,64.56,64.56,64.41,64.47,38976.0,51.5233,51.5233,51.4036,51.4515,38976.0
2016-02-24 13:15:00,64.48,64.53,64.41,64.49,37784.0,51.4595,51.4994,51.4036,51.4675,37784.0
2016-02-24 13:20:00,64.49,64.54,64.44,64.51,24681.0,51.4675,51.5074,51.4276,51.4834,24681.0
2016-02-24 13:25:00,64.51,64.51,64.41,64.5,32459.0,51.4834,51.4834,51.4036,51.4755,32459.0
2016-02-24 13:30:00,64.5,64.52,64.43,64.46,36165.0,51.4755,51.4914,51.4196,51.4435,36165.0
2016-02-24 13:35:00,64.48,64.49,64.44,64.45,20139.0,51.4595,51.4675,51.4276,51.4356,20139.0
2016-02-24 13:40:00,64.46,64.48,64.39,64.47,41424.0,51.4435,51.4595,51.3877,51.4515,41424.0
2016-02-24 13:45:00,64.47,64.47,64.23,64.25,70017.0,51.4515,51.4515,51.26,51.2759,70017.0
2016-02-24 13:50:00,64.25,64.31,64.24,64.3,38845.0,51.2759,51.3238,51.268,51.3158,38845.0
2016-02-24 13:55:00,64.32,64.38,64.25,64.28,29709.0,51.3318,51.3797,51.2759,51.2999,29709.0
2016-02-24 14:00:00,64.27,64.3,64.11,64.17,88474.0,51.2919,51.3158,51.1642,51.2121,88474.0
2016-02-24 14:05:00,64.17,64.46,64.1,64.43,67398.0,51.2121,51.4435,51.1562,51.4196,67398.0
2016-02-24 14:10:00,64.42,64.57,64.3,64.57,74988.0,51.4116,51.5313,51.3158,51.5313,74988.0
2016-02-24 14:15:00,64.58,64.67,64.54,64.54,66735.0,51.5393,51.6111,51.5074,51.5074,66735.0
2016-02-24 14:20:00,64.55,64.87,64.55,64.86,41907.0,51.5154,51.7707,51.5154,51.7628,41907.0
2016-02-24 14:25:00,64.85,64.9,64.77,64.87,57126.0,51.7548,51.7947,51.6909,51.7707,57126.0
2016-02-24 14:30:00,64.86,64.9,64.84,64.85,50054.0,51.7628,51.7947,51.7468,51.7548,50054.0
2016-02-24 14:35:00,64.87,64.97,64.82,64.96,51267.0,51.7707,51.8505,51.7308,51.8426,51267.0
2016-02-24 14:40:00,64.97,65.04,64.96,65.0,111960.0,51.8505,51.9064,51.8426,51.8745,111960.0
2016-02-24 14:45:00,64.99,65.07,64.99,65.05,31517.0,51.8665,51.9304,51.8665,51.9144,31517.0
2016-02-24 14:50:00,65.05,65.14,65.0,65.07,82514.0,51.9144,51.9862,51.8745,51.9304,82514.0
2016-02-24 14:55:00,65.07,65.08,65.0,65.01,30974.0,51.9304,51.9383,51.8745,51.8825,30974.0
2016-02-24 15:00:00,65.01,65.12,65.01,65.11,39759.0,51.8825,51.9703,51.8825,51.9623,39759.0
2016-02-24 15:05:00,65.11,65.43,65.11,65.37,74875.0,51.9623,52.2177,51.9623,52.1698,74875.0
2016-02-24 15:10:00,65.37,65.38,65.27,65.37,43980.0,52.1698,52.1778,52.09,52.1698,43980.0
2016-02-24 15:15:00,65.35,65.51,65.35,65.44,56342.0,52.1538,52.2815,52.1538,52.2256,56342.0
2016-02-24 15:20:00,65.46,65.48,65.39,65.4,49941.0,52.2416,52.2576,52.1857,52.1937,49941.0
2016-02-24 15:25:00,65.41,65.67,65.39,65.64,98170.0,52.2017,52.4092,52.1857,52.3853,98170.0
2016-02-24 15:30:00,65.64,65.75,65.53,65.75,141553.0,52.3853,52.473,52.2975,52.473,141553.0
2016-02-24 15:35:00,65.76,65.8,65.72,65.78,110225.0,52.481,52.5129,52.4491,52.497,110225.0
2016-02-24 15:40:00,65.8,65.85,65.68,65.73,136688.0,52.5129,52.5528,52.4172,52.4571,136688.0
2016-02-24 15:45:00,65.72,65.79,65.7,65.78,167239.0,52.4491,52.505,52.4331,52.497,167239.0
2016-02-24 15:50:00,65.78,65.9,65.76,65.9,233368.0,52.497,52.5928,52.481,52.5928,233368.0
2016-02-24 15:55:00,65.89,65.97,65.86,65.87,393113.0,52.5848,52.6486,52.5608,52.5688,393113.0
2016-02-25 09:30:00,65.89,66.36,65.88,66.16,146893.0,52.5848,52.9599,52.5768,52.8002,146893.0
2016-02-25 09:35:00,66.16,66.4,65.84,65.88,89403.0,52.8002,52.9918,52.5449,52.5768,89403.0
2016-02-25 09:40:00,65.86,65.9,65.25,65.25,160495.0,52.5608,52.5928,52.074,52.074,160495.0
2016-02-25 09:45:00,65.25,65.27,64.99,65.23,137817.0,52.074,52.09,51.8665,52.058,137817.0
2016-02-25 09:50:00,65.22,65.51,65.19,65.37,54390.0,52.0501,52.2815,52.0261,52.1698,54390.0
2016-02-25 09:55:00,65.34,65.34,64.91,65.07,70417.0,52.1458,52.1458,51.8027,51.9304,70417.0
2016-02-25 10:00:00,65.06,65.11,64.84,65.07,55615.0,51.9224,51.9623,51.7468,51.9304,55615.0
2016-02-25 10:05:00,65.05,65.19,64.97,65.12,40099.0,51.9144,52.0261,51.8505,51.9703,40099.0
2016-02-25 10:10:00,65.12,65.2,64.95,65.17,44551.0,51.9703,52.0341,51.8346,52.0102,44551.0
2016-02-25 10:15:00,65.16,65.44,65.09,65.39,21208.0,52.0022,52.2256,51.9463,52.1857,21208.0
2016-02-25 10:20:00,65.39,65.42,65.21,65.28,40653.0,52.1857,52.2097,52.0421,52.0979,40653.0
2016-02-25 10:25:00,65.31,65.51,65.31,65.51,23329.0,52.1219,52.2815,52.1219,52.2815,23329.0
2016-02-25 10:30:00,65.49,65.53,65.33,65.38,105586.0,52.2655,52.2975,52.1379,52.1778,105586.0
2016-02-25 10:35:00,65.38,65.42,65.1,65.17,44374.0,52.1778,52.2097,51.9543,52.0102,44374.0
2016-02-25 10:40:00,65.15,65.33,65.09,65.27,34907.0,51.9942,52.1379,51.9463,52.09,34907.0
2016-02-25 10:45:00,65.26,65.27,65.09,65.15,22164.0,52.082,52.09,51.9463,51.9942,22164.0
2016-02-25 10:50:00,65.13,65.15,65.09,65.15,24770.0,51.9782,51.9942,51.9463,51.9942,24770.0
2016-02-25 10:55:00,65.15,65.15,64.97,64.98,48515.0,51.9942,51.9942,51.8505,51.8585,48515.0
2016-02-25 11:00:00,64.98,65.05,64.96,65.01,40303.0,51.8585,51.9144,51.8426,51.8825,40303.0
2016-02-25 11:05:00,65.0,65.09,64.99,65.05,38202.0,51.8745,51.9463,51.8665,51.9144,38202.0
2016-02-25 11:10:00,65.03,65.03,64.9,64.93,29462.0,51.8984,51.8984,51.7947,51.8186,29462.0
2016-02-25 11:15:00,64.95,65.06,64.9,64.99,25988.0,51.8346,51.9224,51.7947,51.8665,25988.0
2016-02-25 11:20:00,64.98,65.0,64.9,64.95,44529.0,51.8585,51.8745,51.7947,51.8346,44529.0
2016-02-25 11:25:00,64.96,65.17,64.96,65.15,16346.0,51.8426,52.0102,51.8426,51.9942,16346.0
2016-02-25 11:30:00,65.14,65.3,65.13,65.3,27243.0,51.9862,52.1139,51.9782,52.1139,27243.0
2016-02-25 11:35:00,65.31,65.34,65.25,65.26,20657.0,52.1219,52.1458,52.074,52.082,20657.0
2016-02-25 11:40:00,65.27,65.28,65.07,65.13,25371.0,52.09,52.0979,51.9304,51.9782,25371.0
2016-02-25 11:45:00,65.12,65.2,65.09,65.19,6131.0,51.9703,52.0341,51.9463,52.0261,6131.0
2016-02-25 11:50:00,65.19,65.29,65.17,65.18,17747.0,52.0261,52.1059,52.0102,52.0181,17747.0
2016-02-25 11:55:00,65.19,65.34,65.18,65.3,20345.0,52.0261,52.1458,52.0181,52.1139,20345.0
2016-02-25 12:00:00,65.3,65.32,65.25,65.3,23455.0,52.1139,52.1299,52.074,52.1139,23455.0
2016-02-25 12:05:00,65.3,65.32,65.25,65.3,17933.0,52.1139,52.1299,52.074,52.1139,17933.0
2016-02-25 12:10:00,65.3,65.3,65.27,65.29,11774.0,52.1139,52.1139,52.09,52.1059,11774.0
2016-02-25 12:15:00,65.3,65.36,65.13,65.13,24590.0,52.1139,52.1618,51.9782,51.9782,24590.0
2016-02-25 12:20:00,65.14,65.18,65.06,65.1,17311.0,51.9862,52.0181,51.9224,51.9543,17311.0
2016-02-25 12:25:00,65.1,65.15,65.08,65.13,8611.0,51.9543,51.9942,51.9383,51.9782,8611.0
2016-02-25 12:30:00,65.13,65.15,65.09,65.13,11326.0,51.9782,51.9942,51.9463,51.9782,11326.0
2016-02-25 12:35:00,65.13,65.26,65.13,65.19,8291.0,51.9782,52.082,51.9782,52.0261,8291.0
2016-02-25 12:40:00,65.2,65.24,65.19,65.22,7687.0,52.0341,52.066,52.0261,52.0501,7687.0
2016-02-25 12:45:00,65.22,65.22,65.09,65.14,13958.0,52.0501,52.0501,51.9463,51.9862,13958.0
2016-02-25 12:50:00,65.16,65.22,65.11,65.21,24616.0,52.0022,52.0501,51.9623,52.0421,24616.0
2016-02-25 12:55:00,65.21,65.23,65.15,65.16,9680.0,52.0421,52.058,51.9942,52.0022,9680.0
2016-02-25 13:00:00,65.17,65.23,65.12,65.23,11615.0,52.0102,52.058,51.9703,52.058,11615.0
2016-02-25 13:05:00,65.24,65.37,65.23,65.34,8839.0,52.066,52.1698,52.058,52.1458,8839.0
2016-02-25 13:10:00,65.35,65.38,65.3,65.38,15367.0,52.1538,52.1778,52.1139,52.1778,15367.0
2016-02-25 13:15:00,65.37,65.48,65.37,65.44,29375.0,52.1698,52.2576,52.1698,52.2256,29375.0
2016-02-25 13:20:00,65.43,65.59,65.43,65.51,23417.0,52.2177,52.3453,52.2177,52.2815,23417.0
2016-02-25 13:25:00,65.53,65.57,65.5,65.57,22520.0,52.2975,52.3294,52.2735,52.3294,22520.0
2016-02-25 13:30:00,65.56,65.7,65.56,65.7,39247.0,52.3214,52.4331,52.3214,52.4331,39247.0
2016-02-25 13:35:00,65.69,65.84,65.69,65.8,37887.0,52.4252,52.5449,52.4252,52.5129,37887.0
2016-02-25 13:40:00,65.82,65.98,65.81,65.95,38922.0,52.5289,52.6566,52.5209,52.6327,38922.0
2016-02-25 13:45:00,65.96,65.96,65.85,65.87,14856.0,52.6406,52.6406,52.5528,52.5688,14856.0
2016-02-25 13:50:00,65.87,65.99,65.86,65.95,18867.0,52.5688,52.6646,52.5608,52.6327,18867.0
2016-02-25 13:55:00,65.94,66.06,65.91,66.02,44161.0,52.6247,52.7204,52.6007,52.6885,44161.0
2016-02-25 14:00:00,66.01,66.02,65.85,65.92,29107.0,52.6805,52.6885,52.5528,52.6087,29107.0
2016-02-25 14:05:00,65.92,65.92,65.83,65.89,31894.0,52.6087,52.6087,52.5369,52.5848,31894.0
2016-02-25 14:10:00,65.88,65.97,65.86,65.97,20629.0,52.5768,52.6486,52.5608,52.6486,20629.0
2016-02-25 14:15:00,65.97,66.06,65.97,66.04,62989.0,52.6486,52.7204,52.6486,52.7045,62989.0
2016-02-25 14:20:00,66.06,66.14,66.04,66.07,54591.0,52.7204,52.7843,52.7045,52.7284,54591.0
2016-02-25 14:25:00,66.08,66.09,65.98,66.07,35366.0,52.7364,52.7444,52.6566,52.7284,35366.0
2016-02-25 14:30:00,66.06,66.11,66.06,66.08,38349.0,52.7204,52.7603,52.7204,52.7364,38349.0
2016-02-25 14:35:00,66.09,66.09,66.01,66.08,50227.0,52.7444,52.7444,52.6805,52.7364,50227.0
2016-02-25 14:40:00,66.08,66.13,66.05,66.11,37727.0,52.7364,52.7763,52.7125,52.7603,37727.0
2016-02-25 14:45:00,66.1,66.19,66.09,66.15,39470.0,52.7524,52.8242,52.7444,52.7923,39470.0
2016-02-25 14:50:00,66.15,66.15,66.05,66.09,53538.0,52.7923,52.7923,52.7125,52.7444,53538.0
2016-02-25 14:55:00,66.1,66.17,66.09,66.17,34220.0,52.7524,52.8082,52.7444,52.8082,34220.0
2016-02-25 15:00:00,66.17,66.26,66.11,66.22,61326.0,52.8082,52.8801,52.7603,52.8481,61326.0
2016-02-25 15:05:00,66.22,66.29,66.19,66.29,62552.0,52.8481,52.904,52.8242,52.904,62552.0
2016-02-25 15:10:00,66.29,66.34,66.27,66.32,84552.0,52.904,52.9439,52.888,52.9279,84552.0
2016-02-25 15:15:00,66.32,66.32,66.17,66.19,81567.0,52.9279,52.9279,52.8082,52.8242,81567.0
2016-02-25 15:20:00,66.18,66.25,66.18,66.24,50357.0,52.8162,52.8721,52.8162,52.8641,50357.0
2016-02-25 15:25:00,66.23,66.24,66.12,66.14,57414.0,52.8561,52.8641,52.7683,52.7843,57414.0
2016-02-25 15:30:00,66.14,66.2,66.12,66.16,73572.0,52.7843,52.8322,52.7683,52.8002,73572.0
2016-02-25 15:35:00,66.16,66.27,66.16,66.25,66070.0,52.8002,52.888,52.8002,52.8721,66070.0
2016-02-25 15:40:00,66.25,66.38,66.22,66.3,75511.0,52.8721,52.9758,52.8481,52.912,75511.0
2016-02-25 15:45:00,66.31,66.38,66.29,66.36,107656.0,52.92,52.9758,52.904,52.9599,107656.0
2016-02-25 15:50:00,66.35,66.44,66.35,66.42,103345.0,52.9519,53.0237,52.9519,53.0077,103345.0
2016-02-25 15:55:00,66.43,66.47,66.37,66.47,216142.0,53.0157,53.0477,52.9678,53.0477,216142.0
2016-02-26 09:30:00,67.39,68.0,67.39,67.87,268663.0,53.7819,54.2687,53.7819,54.1649,268663.0
2016-02-26 09:35:00,67.85,67.99,67.66,67.95,127166.0,54.149,54.2607,53.9974,54.2288,127166.0
2016-02-26 09:40:00,67.91,67.98,67.2,67.27,147825.0,54.1969,54.2527,53.6302,53.6861,147825.0
2016-02-26 09:45:00,67.24,67.27,67.03,67.03,57436.0,53.6622,53.6861,53.4946,53.4946,57436.0
2016-02-26 09:50:00,67.05,67.28,67.04,67.25,81242.0,53.5105,53.6941,53.5025,53.6701,81242.0
2016-02-26 09:55:00,67.26,67.34,66.9,66.9,58254.0,53.6781,53.742,53.3908,53.3908,58254.0
2016-02-26 10:00:00,66.93,66.93,66.74,66.76,95460.0,53.4148,53.4148,53.2631,53.2791,95460.0
2016-02-26 10:05:00,66.76,67.02,66.71,66.74,104686.0,53.2791,53.4866,53.2392,53.2631,104686.0
2016-02-26 10:10:00,66.75,66.77,66.56,66.77,195749.0,53.2711,53.2871,53.1195,53.2871,195749.0
2016-02-26 10:15:00,66.75,66.82,66.57,66.68,73570.0,53.2711,53.327,53.1275,53.2152,73570.0
2016-02-26 10:20:00,66.68,66.71,66.45,66.46,65025.0,53.2152,53.2392,53.0317,53.0397,65025.0
2016-02-26 10:25:00,66.46,66.67,66.45,66.67,47765.0,53.0397,53.2073,53.0317,53.2073,47765.0
2016-02-26 10:30:00,66.68,67.0,66.64,66.96,52168.0,53.2152,53.4706,53.1833,53.4387,52168.0
2016-02-26 10:35:00,66.99,67.23,66.97,67.19,51361.0,53.4626,53.6542,53.4467,53.6223,51361.0
2016-02-26 10:40:00,67.19,67.31,67.14,67.28,55053.0,53.6223,53.718,53.5824,53.6941,55053.0
2016-02-26 10:45:00,67.31,67.46,67.27,67.46,42787.0,53.718,53.8377,53.6861,53.8377,42787.0
2016-02-26 10:50:00,67.45,67.48,67.38,67.47,34838.0,53.8298,53.8537,53.7739,53.8457,34838.0
2016-02-26 10:55:00,67.46,67.6,67.43,67.59,26316.0,53.8377,53.9495,53.8138,53.9415,26316.0
2016-02-26 11:00:00,67.58,67.59,67.49,67.58,38605.0,53.9335,53.9415,53.8617,53.9335,38605.0
2016-02-26 11:05:00,67.58,67.68,67.44,67.51,28576.0,53.9335,54.0133,53.8218,53.8776,28576.0
2016-02-26 11:10:00,67.51,67.6,67.48,67.49,17807.0,53.8776,53.9495,53.8537,53.8617,17807.0
2016-02-26 11:15:00,67.47,67.58,67.38,67.53,52634.0,53.8457,53.9335,53.7739,53.8936,52634.0
2016-02-26 11:20:00,67.52,67.64,67.42,67.55,35823.0,53.8856,53.9814,53.8058,53.9096,35823.0
2016-02-26 11:25:00,67.54,67.57,67.38,67.38,30432.0,53.9016,53.9255,53.7739,53.7739,30432.0
2016-02-26 11:30:00,67.37,67.4,67.32,67.35,29797.0,53.7659,53.7899,53.726,53.75,29797.0
2016-02-26 11:35:00,67.34,67.48,67.25,67.38,47350.0,53.742,53.8537,53.6701,53.7739,47350.0
2016-02-26 11:40:00,67.36,67.49,67.34,67.44,21636.0,53.7579,53.8617,53.742,53.8218,21636.0
2016-02-26 11:45:00,67.43,67.56,67.41,67.5,31438.0,53.8138,53.9175,53.7978,53.8697,31438.0
2016-02-26 11:50:00,67.48,67.52,67.37,67.44,24798.0,53.8537,53.8856,53.7659,53.8218,24798.0
2016-02-26 11:55:00,67.43,67.57,67.38,67.46,23749.0,53.8138,53.9255,53.7739,53.8377,23749.0
2016-02-26 12:00:00,67.46,67.46,67.26,67.3,26568.0,53.8377,53.8377,53.6781,53.71,26568.0
2016-02-26 12:05:00,67.29,67.36,67.21,67.32,27551.0,53.7021,53.7579,53.6382,53.726,27551.0
2016-02-26 12:10:00,67.32,67.43,67.32,67.38,13999.0,53.726,53.8138,53.726,53.7739,13999.0
2016-02-26 12:15:00,67.37,67.56,67.36,67.5,19565.0,53.7659,53.9175,53.7579,53.8697,19565.0
2016-02-26 12:20:00,67.51,67.59,67.45,67.57,45898.0,53.8776,53.9415,53.8298,53.9255,45898.0
2016-02-26 12:25:00,67.56,67.72,67.55,67.68,29467.0,53.9175,54.0452,53.9096,54.0133,29467.0
2016-02-26 12:30:00,67.67,67.73,67.59,67.6,20606.0,54.0053,54.0532,53.9415,53.9495,20606.0
2016-02-26 12:35:00,67.59,67.65,67.55,67.6,21924.0,53.9415,53.9894,53.9096,53.9495,21924.0
2016-02-26 12:40:00,67.59,67.6,67.51,67.58,14957.0,53.9415,53.9495,53.8776,53.9335,14957.0
2016-02-26 12:45:00,67.58,67.59,67.48,67.5,14903.0,53.9335,53.9415,53.8537,53.8697,14903.0
2016-02-26 12:50:00,67.49,67.67,67.48,67.66,12596.0,53.8617,54.0053,53.8537,53.9974,12596.0
2016-02-26 12:55:00,67.65,67.68,67.6,67.64,16431.0,53.9894,54.0133,53.9495,53.9814,16431.0
2016-02-26 13:00:00,67.64,67.7,67.58,67.63,13714.0,53.9814,54.0293,53.9335,53.9734,13714.0
2016-02-26 13:05:00,67.63,67.74,67.61,67.66,20110.0,53.9734,54.0612,53.9574,53.9974,20110.0
2016-02-26 13:10:00,67.65,67.66,67.54,67.54,20286.0,53.9894,53.9974,53.9016,53.9016,20286.0
2016-02-26 13:15:00,67.54,67.57,67.49,67.54,20741.0,53.9016,53.9255,53.8617,53.9016,20741.0
2016-02-26 13:20:00,67.54,67.55,67.45,67.53,80193.0,53.9016,53.9096,53.8298,53.8936,80193.0
2016-02-26 13:25:00,67.54,67.62,67.51,67.54,56530.0,53.9016,53.9654,53.8776,53.9016,56530.0
2016-02-26 13:30:00,67.55,67.57,67.45,67.49,17680.0,53.9096,53.9255,53.8298,53.8617,17680.0
2016-02-26 13:35:00,67.52,67.55,67.4,67.4,27170.0,53.8856,53.9096,53.7899,53.7899,27170.0
2016-02-26 13:40:00,67.4,67.43,67.24,67.28,23908.0,53.7899,53.8138,53.6622,53.6941,23908.0
2016-02-26 13:45:00,67.29,67.37,67.28,67.32,17092.0,53.7021,53.7659,53.6941,53.726,17092.0
2016-02-26 13:50:00,67.33,67.34,67.16,67.21,24862.0,53.734,53.742,53.5983,53.6382,24862.0
2016-02-26 13:55:00,67.2,67.25,67.15,67.24,33815.0,53.6302,53.6701,53.5903,53.6622,33815.0
2016-02-26 14:00:00,67.24,67.33,67.17,67.24,33094.0,53.6622,53.734,53.6063,53.6622,33094.0
2016-02-26 14:05:00,67.25,67.27,67.18,67.19,18401.0,53.6701,53.6861,53.6143,53.6223,18401.0
2016-02-26 14:10:00,67.18,67.18,67.05,67.05,24590.0,53.6143,53.6143,53.5105,53.5105,24590.0
2016-02-26 14:15:00,67.05,67.11,67.04,67.04,18306.0,53.5105,53.5584,53.5025,53.5025,18306.0
2016-02-26 14:20:00,67.03,67.06,66.96,67.01,34081.0,53.4946,53.5185,53.4387,53.4786,34081.0
2016-02-26 14:25:00,67.01,67.05,66.97,67.01,16820.0,53.4786,53.5105,53.4467,53.4786,16820.0
2016-02-26 14:30:00,67.01,67.03,66.95,66.96,35512.0,53.4786,53.4946,53.4307,53.4387,35512.0
2016-02-26 14:35:00,66.96,67.0,66.83,66.83,49083.0,53.4387,53.4706,53.335,53.335,49083.0
2016-02-26 14:40:00,66.83,66.93,66.8,66.93,22377.0,53.335,53.4148,53.311,53.4148,22377.0
2016-02-26 14:45:00,66.93,66.99,66.91,66.96,18161.0,53.4148,53.4626,53.3988,53.4387,18161.0
2016-02-26 14:50:00,66.96,66.97,66.88,66.89,23624.0,53.4387,53.4467,53.3749,53.3828,23624.0
2016-02-26 14:55:00,66.88,66.94,66.84,66.84,32575.0,53.3749,53.4227,53.3429,53.3429,32575.0
2016-02-26 15:00:00,66.84,67.0,66.83,66.99,28591.0,53.3429,53.4706,53.335,53.4626,28591.0
2016-02-26 15:05:00,66.99,67.05,66.96,67.04,27080.0,53.4626,53.5105,53.4387,53.5025,27080.0
2016-02-26 15:10:00,67.04,67.05,66.96,66.99,30023.0,53.5025,53.5105,53.4387,53.4626,30023.0
2016-02-26 15:15:00,66.99,67.03,66.96,67.03,26817.0,53.4626,53.4946,53.4387,53.4946,26817.0
2016-02-26 15:20:00,67.03,67.04,66.88,66.9,43272.0,53.4946,53.5025,53.3749,53.3908,43272.0
2016-02-26 15:25:00,66.9,66.92,66.77,66.86,55272.0,53.3908,53.4068,53.2871,53.3589,55272.0
2016-02-26 15:30:00,66.86,66.97,66.81,66.94,45956.0,53.3589,53.4467,53.319,53.4227,45956.0
2016-02-26 15:35:00,66.95,67.0,66.82,66.83,46753.0,53.4307,53.4706,53.327,53.335,46753.0
2016-02-26 15:40:00,66.83,66.95,66.82,66.95,64079.0,53.335,53.4307,53.327,53.4307,64079.0
2016-02-26 15:45:00,66.95,66.99,66.94,66.97,53360.0,53.4307,53.4626,53.4227,53.4467,53360.0
2016-02-26 15:50:00,66.97,67.01,66.96,67.01,68116.0,53.4467,53.4786,53.4387,53.4786,68116.0
2016-02-26 15:55:00,67.0,67.01,66.85,66.87,176213.0,53.4706,53.4786,53.3509,53.3669,176213.0
2016-02-29 09:30:00,67.14,67.23,66.83,67.08,100431.0,53.5824,53.6542,53.335,53.5345,100431.0
2016-02-29 09:35:00,67.1,67.13,66.79,66.92,43640.0,53.5504,53.5744,53.303,53.4068,43640.0
2016-02-29 09:40:00,66.92,67.06,66.49,66.73,134049.0,53.4068,53.5185,53.0636,53.2551,134049.0
2016-02-29 09:45:00,66.75,67.09,66.69,67.09,27218.0,53.2711,53.5425,53.2232,53.5425,27218.0
2016-02-29 09:50:00,67.09,67.13,66.91,67.09,78432.0,53.5425,53.5744,53.3988,53.5425,78432.0
2016-02-29 09:55:00,67.1,67.18,67.03,67.15,38206.0,53.5504,53.6143,53.4946,53.5903,38206.0
2016-02-29 10:00:00,67.13,67.28,67.09,67.18,36188.0,53.5744,53.6941,53.5425,53.6143,36188.0
2016-02-29 10:05:00,67.19,67.47,67.18,67.28,31425.0,53.6223,53.8457,53.6143,53.6941,31425.0
2016-02-29 10:10:00,67.27,67.44,67.14,67.32,36058.0,53.6861,53.8218,53.5824,53.726,36058.0
2016-02-29 10:15:00,67.36,67.43,67.04,67.04,54431.0,53.7579,53.8138,53.5025,53.5025,54431.0
2016-02-29 10:20:00,67.04,67.33,67.04,67.3,26656.0,53.5025,53.734,53.5025,53.71,26656.0
2016-02-29 10:25:00,67.31,67.32,67.05,67.21,16378.0,53.718,53.726,53.5105,53.6382,16378.0
2016-02-29 10:30:00,67.22,67.35,67.12,67.14,16104.0,53.6462,53.75,53.5664,53.5824,16104.0
2016-02-29 10:35:00,67.14,67.27,67.07,67.27,13419.0,53.5824,53.6861,53.5265,53.6861,13419.0
2016-02-29 10:40:00,67.26,67.46,67.22,67.46,20465.0,53.6781,53.8377,53.6462,53.8377,20465.0
2016-02-29 10:45:00,67.45,67.46,67.37,67.4,16352.0,53.8298,53.8377,53.7659,53.7899,16352.0
2016-02-29 10:50:00,67.39,67.61,67.39,67.58,37504.0,53.7819,53.9574,53.7819,53.9335,37504.0
2016-02-29 10:55:00,67.59,67.59,67.43,67.51,26387.0,53.9415,53.9415,53.8138,53.8776,26387.0
2016-02-29 11:00:00,67.53,67.62,67.49,67.52,37205.0,53.8936,53.9654,53.8617,53.8856,37205.0
2016-02-29 11:05:00,67.55,67.59,67.41,67.51,33688.0,53.9096,53.9415,53.7978,53.8776,33688.0
2016-02-29 11:10:00,67.54,67.59,67.47,67.53,15820.0,53.9016,53.9415,53.8457,53.8936,15820.0
2016-02-29 11:15:00,67.52,67.66,67.52,67.57,32409.0,53.8856,53.9974,53.8856,53.9255,32409.0
2016-02-29 11:20:00,67.59,67.72,67.54,67.68,25248.0,53.9415,54.0452,53.9016,54.0133,25248.0
2016-02-29 11:25:00,67.67,67.76,67.64,67.7,67207.0,54.0053,54.0772,53.9814,54.0293,67207.0
2016-02-29 11:30:00,67.68,67.9,67.65,67.88,126903.0,54.0133,54.1889,53.9894,54.1729,126903.0
2016-02-29 11:35:00,67.88,67.98,67.8,67.95,55563.0,54.1729,54.2527,54.1091,54.2288,55563.0
2016-02-29 11:40:00,67.96,67.96,67.86,67.86,31590.0,54.2368,54.2368,54.157,54.157,31590.0
2016-02-29 11:45:00,67.85,67.97,67.84,67.97,51340.0,54.149,54.2448,54.141,54.2448,51340.0
2016-02-29 11:50:00,67.97,67.98,67.86,67.96,95274.0,54.2448,54.2527,54.157,54.2368,95274.0
2016-02-29 11:55:00,67.96,67.97,67.89,67.94,62793.0,54.2368,54.2448,54.1809,54.2208,62793.0
2016-02-29 12:00:00,67.93,67.97,67.92,67.93,21524.0,54.2128,54.2448,54.2049,54.2128,21524.0
2016-02-29 12:05:00,67.92,67.96,67.85,67.94,104849.0,54.2049,54.2368,54.149,54.2208,104849.0
2016-02-29 12:10:00,67.94,68.02,67.94,68.02,60120.0,54.2208,54.2847,54.2208,54.2847,60120.0
2016-02-29 12:15:00,68.02,68.12,67.98,68.07,64030.0,54.2847,54.3645,54.2527,54.3246,64030.0
2016-02-29 12:20:00,68.07,68.15,68.07,68.12,42990.0,54.3246,54.3884,54.3246,54.3645,42990.0
2016-02-29 12:25:00,68.12,68.16,68.05,68.11,57077.0,54.3645,54.3964,54.3086,54.3565,57077.0
2016-02-29 12:30:00,68.11,68.16,68.06,68.15,56514.0,54.3565,54.3964,54.3166,54.3884,56514.0
2016-02-29 12:35:00,68.15,68.35,68.13,68.18,91660.0,54.3884,54.548,54.3724,54.4123,91660.0
2016-02-29 12:40:00,68.18,68.25,68.11,68.12,42664.0,54.4123,54.4682,54.3565,54.3645,42664.0
2016-02-29 12:45:00,68.13,68.21,68.13,68.18,35808.0,54.3724,54.4363,54.3724,54.4123,35808.0
2016-02-29 12:50:00,68.19,68.3,68.16,68.28,30680.0,54.4203,54.5081,54.3964,54.4922,30680.0
2016-02-29 12:55:00,68.28,68.37,68.22,68.37,49387.0,54.4922,54.564,54.4443,54.564,49387.0
2016-02-29 13:00:00,68.37,68.47,68.32,68.44,56410.0,54.564,54.6438,54.5241,54.6198,56410.0
2016-02-29 13:05:00,68.43,68.46,68.39,68.46,35106.0,54.6119,54.6358,54.5799,54.6358,35106.0
2016-02-29 13:10:00,68.45,68.54,68.45,68.51,72175.0,54.6278,54.6997,54.6278,54.6757,72175.0
2016-02-29 13:15:00,68.51,68.56,68.47,68.5,30537.0,54.6757,54.7156,54.6438,54.6677,30537.0
2016-02-29 13:20:00,68.51,68.51,68.41,68.41,34469.0,54.6757,54.6757,54.5959,54.5959,34469.0
2016-02-29 13:25:00,68.42,68.43,68.33,68.34,20767.0,54.6039,54.6119,54.5321,54.54,20767.0
2016-02-29 13:30:00,68.33,68.35,68.23,68.26,21725.0,54.5321,54.548,54.4523,54.4762,21725.0
2016-02-29 13:35:00,68.27,68.3,68.23,68.3,16751.0,54.4842,54.5081,54.4523,54.5081,16751.0
2016-02-29 13:40:00,68.29,68.3,68.2,68.26,21801.0,54.5001,54.5081,54.4283,54.4762,21801.0
2016-02-29 13:45:00,68.26,68.37,68.22,68.36,35694.0,54.4762,54.564,54.4443,54.556,35694.0
2016-02-29 13:50:00,68.36,68.53,68.35,68.51,39812.0,54.556,54.6917,54.548,54.6757,39812.0
2016-02-29 13:55:00,68.51,68.58,68.49,68.54,54111.0,54.6757,54.7316,54.6597,54.6997,54111.0
2016-02-29 14:00:00,68.53,68.54,68.45,68.5,40533.0,54.6917,54.6997,54.6278,54.6677,40533.0
2016-02-29 14:05:00,68.49,68.52,68.31,68.38,49226.0,54.6597,54.6837,54.5161,54.572,49226.0
2016-02-29 14:10:00,68.37,68.37,68.25,68.32,46477.0,54.564,54.564,54.4682,54.5241,46477.0
2016-02-29 14:15:00,68.32,68.42,68.26,68.34,108248.0,54.5241,54.6039,54.4762,54.54,108248.0
2016-02-29 14:20:00,68.34,68.35,68.16,68.16,51389.0,54.54,54.548,54.3964,54.3964,51389.0
2016-02-29 14:25:00,68.17,68.27,68.15,68.24,39435.0,54.4044,54.4842,54.3884,54.4602,39435.0
2016-02-29 14:30:00,68.23,68.24,68.11,68.14,55329.0,54.4523,54.4602,54.3565,54.3804,55329.0
2016-02-29 14:35:00,68.14,68.16,68.1,68.13,34223.0,54.3804,54.3964,54.3485,54.3724,34223.0
2016-02-29 14:40:00,68.13,68.15,67.95,68.02,45926.0,54.3724,54.3884,54.2288,54.2847,45926.0
2016-02-29 14:45:00,68.01,68.04,67.93,68.0,59057.0,54.2767,54.3006,54.2128,54.2687,59057.0
2016-02-29 14:50:00,68.0,68.05,67.98,67.98,51843.0,54.2687,54.3086,54.2527,54.2527,51843.0
2016-02-29 14:55:00,67.97,68.0,67.81,67.86,93949.0,54.2448,54.2687,54.1171,54.157,93949.0
2016-02-29 15:00:00,67.85,67.93,67.78,67.92,74146.0,54.149,54.2128,54.0931,54.2049,74146.0
2016-02-29 15:05:00,67.91,67.94,67.83,67.86,70198.0,54.1969,54.2208,54.133,54.157,70198.0
2016-02-29 15:10:00,67.86,67.88,67.73,67.87,57977.0,54.157,54.1729,54.0532,54.1649,57977.0
2016-02-29 15:15:00,67.87,67.91,67.73,67.74,77157.0,54.1649,54.1969,54.0532,54.0612,77157.0
2016-02-29 15:20:00,67.75,67.94,67.73,67.9,66161.0,54.0692,54.2208,54.0532,54.1889,66161.0
2016-02-29 15:25:00,67.89,68.05,67.88,68.02,56115.0,54.1809,54.3086,54.1729,54.2847,56115.0
2016-02-29 15:30:00,68.03,68.05,67.92,67.96,82012.0,54.2926,54.3086,54.2049,54.2368,82012.0
2016-02-29 15:35:00,67.97,68.01,67.85,67.99,85652.0,54.2448,54.2767,54.149,54.2607,85652.0
2016-02-29 15:40:00,67.98,67.99,67.84,67.95,82445.0,54.2527,54.2607,54.141,54.2288,82445.0
2016-02-29 15:45:00,67.94,67.96,67.87,67.9,114436.0,54.2208,54.2368,54.1649,54.1889,114436.0
2016-02-29 15:50:00,67.9,67.92,67.83,67.88,120753.0,54.1889,54.2049,54.133,54.1729,120753.0
2016-02-29 15:55:00,67.87,67.91,67.68,67.69,315712.0,54.1649,54.1969,54.0133,54.0213,315712.0
2016-03-01 09:30:00,68.44,68.51,68.12,68.31,152819.0,54.6198,54.6757,54.3645,54.5161,152819.0
2016-03-01 09:35:00,68.31,68.38,67.67,67.71,160473.0,54.5161,54.572,54.0053,54.0373,160473.0
2016-03-01 09:40:00,67.71,67.72,67.36,67.51,120863.0,54.0373,54.0452,53.7579,53.8776,120863.0
2016-03-01 09:45:00,67.5,67.55,67.34,67.54,51017.0,53.8697,53.9096,53.742,53.9016,51017.0
2016-03-01 09:50:00,67.55,67.84,67.46,67.8,127660.0,53.9096,54.141,53.8377,54.1091,127660.0
2016-03-01 09:55:00,67.82,67.87,67.56,67.59,56703.0,54.125,54.1649,53.9175,53.9415,56703.0
2016-03-01 10:00:00,67.61,68.02,67.61,67.96,63683.0,53.9574,54.2847,53.9574,54.2368,63683.0
2016-03-01 10:05:00,67.99,68.1,67.87,67.92,52865.0,54.2607,54.3485,54.1649,54.2049,52865.0
2016-03-01 10:10:00,67.92,68.07,67.92,68.02,70402.0,54.2049,54.3246,54.2049,54.2847,70402.0
2016-03-01 10:15:00,68.03,68.05,67.78,67.85,52991.0,54.2926,54.3086,54.0931,54.149,52991.0
2016-03-01 10:20:00,67.88,68.36,67.88,68.25,65571.0,54.1729,54.556,54.1729,54.4682,65571.0
2016-03-01 10:25:00,68.25,68.5,68.2,68.49,73143.0,54.4682,54.6677,54.4283,54.6597,73143.0
2016-03-01 10:30:00,68.48,68.6,68.29,68.59,53399.0,54.6518,54.7475,54.5001,54.7396,53399.0
2016-03-01 10:35:00,68.58,68.66,68.4,68.4,40935.0,54.7316,54.7954,54.5879,54.5879,40935.0
2016-03-01 10:40:00,68.39,68.44,68.26,68.3,32406.0,54.5799,54.6198,54.4762,54.5081,32406.0
2016-03-01 10:45:00,68.29,68.32,68.15,68.28,37389.0,54.5001,54.5241,54.3884,54.4922,37389.0
2016-03-01 10:50:00,68.27,68.32,68.21,68.21,50210.0,54.4842,54.5241,54.4363,54.4363,50210.0
2016-03-01 10:55:00,68.23,68.37,68.22,68.36,33443.0,54.4523,54.564,54.4443,54.556,33443.0
2016-03-01 11:00:00,68.37,68.52,68.34,68.4,36908.0,54.564,54.6837,54.54,54.5879,36908.0
2016-03-01 11:05:00,68.4,68.49,68.34,68.47,17404.0,54.5879,54.6597,54.54,54.6438,17404.0
2016-03-01 11:10:00,68.46,68.62,68.44,68.62,41576.0,54.6358,54.7635,54.6198,54.7635,41576.0
2016-03-01 11:15:00,68.62,68.68,68.55,68.64,63686.0,54.7635,54.8114,54.7076,54.7795,63686.0
2016-03-01 11:20:00,68.64,68.83,68.62,68.75,99631.0,54.7795,54.9311,54.7635,54.8672,99631.0
2016-03-01 11:25:00,68.75,68.93,68.74,68.89,101680.0,54.8672,55.0109,54.8593,54.979,101680.0
2016-03-01 11:30:00,68.9,68.9,68.8,68.89,40366.0,54.987,54.987,54.9072,54.979,40366.0
2016-03-01 11:35:00,68.9,68.99,68.8,68.94,31294.0,54.987,55.0588,54.9072,55.0189,31294.0
2016-03-01 11:40:00,68.93,69.01,68.92,68.96,43962.0,55.0109,55.0747,55.0029,55.0348,43962.0
2016-03-01 11:45:00,68.94,69.08,68.92,69.02,38268.0,55.0189,55.1306,55.0029,55.0827,38268.0
2016-03-01 11:50:00,69.01,69.13,69.01,69.13,35801.0,55.0747,55.1705,55.0747,55.1705,35801.0
2016-03-01 11:55:00,69.13,69.17,69.05,69.14,37193.0,55.1705,55.2024,55.1067,55.1785,37193.0
2016-03-01 12:00:00,69.13,69.17,69.03,69.13,27871.0,55.1705,55.2024,55.0907,55.1705,27871.0
2016-03-01 12:05:00,69.14,69.27,69.13,69.24,36892.0,55.1785,55.2822,55.1705,55.2583,36892.0
2016-03-01 12:10:00,69.25,69.25,69.1,69.12,31164.0,55.2663,55.2663,55.1466,55.1625,31164.0
2016-03-01 12:15:00,69.12,69.19,69.06,69.19,17887.0,55.1625,55.2184,55.1146,55.2184,17887.0
2016-03-01 12:20:00,69.19,69.19,69.1,69.14,18735.0,55.2184,55.2184,55.1466,55.1785,18735.0
2016-03-01 12:25:00,69.15,69.2,69.11,69.19,25770.0,55.1865,55.2264,55.1546,55.2184,25770.0
2016-03-01 12:30:00,69.19,69.2,69.08,69.13,18928.0,55.2184,55.2264,55.1306,55.1705,18928.0
2016-03-01 12:35:00,69.14,69.21,69.12,69.12,53769.0,55.1785,55.2344,55.1625,55.1625,53769.0
2016-03-01 12:40:00,69.13,69.17,69.06,69.16,16429.0,55.1705,55.2024,55.1146,55.1945,16429.0
2016-03-01 12:45:00,69.16,69.23,69.16,69.21,48693.0,55.1945,55.2503,55.1945,55.2344,48693.0
2016-03-01 12:50:00,69.21,69.31,69.19,69.26,37913.0,55.2344,55.3142,55.2184,55.2743,37913.0
2016-03-01 12:55:00,69.25,69.34,69.2,69.34,27410.0,55.2663,55.3381,55.2264,55.3381,27410.0
2016-03-01 13:00:00,69.34,69.39,69.27,69.39,49460.0,55.3381,55.378,55.2822,55.378,49460.0
2016-03-01 13:05:00,69.38,69.42,69.36,69.38,30738.0,55.37,55.402,55.3541,55.37,30738.0
2016-03-01 13:10:00,69.38,69.4,69.3,69.36,18033.0,55.37,55.386,55.3062,55.3541,18033.0
2016-03-01 13:15:00,69.38,69.44,69.37,69.39,18646.0,55.37,55.4179,55.3621,55.378,18646.0
2016-03-01 13:20:00,69.4,69.49,69.36,69.38,38936.0,55.386,55.4578,55.3541,55.37,38936.0
2016-03-01 13:25:00,69.39,69.4,69.29,69.36,11026.0,55.378,55.386,55.2982,55.3541,11026.0
2016-03-01 13:30:00,69.34,69.42,69.32,69.36,43813.0,55.3381,55.402,55.3221,55.3541,43813.0
2016-03-01 13:35:00,69.37,69.42,69.35,69.41,49687.0,55.3621,55.402,55.3461,55.394,49687.0
2016-03-01 13:40:00,69.41,69.41,69.29,69.31,46779.0,55.394,55.394,55.2982,55.3142,46779.0
2016-03-01 13:45:00,69.32,69.33,69.18,69.2,21575.0,55.3221,55.3301,55.2104,55.2264,21575.0
2016-03-01 13:50:00,69.2,69.2,69.09,69.1,16234.0,55.2264,55.2264,55.1386,55.1466,16234.0
2016-03-01 13:55:00,69.11,69.13,68.96,68.97,28799.0,55.1546,55.1705,55.0348,55.0428,28799.0
2016-03-01 14:00:00,68.98,69.08,68.98,69.08,25629.0,55.0508,55.1306,55.0508,55.1306,25629.0
2016-03-01 14:05:00,69.08,69.16,69.06,69.1,33738.0,55.1306,55.1945,55.1146,55.1466,33738.0
2016-03-01 14:10:00,69.1,69.12,69.05,69.05,26909.0,55.1466,55.1625,55.1067,55.1067,26909.0
2016-03-01 14:15:00,69.05,69.08,69.01,69.06,27183.0,55.1067,55.1306,55.0747,55.1146,27183.0
2016-03-01 14:20:00,69.07,69.09,69.02,69.02,21964.0,55.1226,55.1386,55.0827,55.0827,21964.0
2016-03-01 14:25:00,69.02,69.05,68.98,69.02,41311.0,55.0827,55.1067,55.0508,55.0827,41311.0
2016-03-01 14:30:00,69.03,69.1,69.02,69.09,30968.0,55.0907,55.1466,55.0827,55.1386,30968.0
2016-03-01 14:35:00,69.1,69.1,68.9,68.9,48239.0,55.1466,55.1466,54.987,54.987,48239.0
2016-03-01 14:40:00,68.9,69.02,68.87,69.02,46272.0,54.987,55.0827,54.963,55.0827,46272.0
2016-03-01 14:45:00,69.03,69.05,68.96,68.97,29299.0,55.0907,55.1067,55.0348,55.0428,29299.0
2016-03-01 14:50:00,68.97,69.02,68.94,68.94,23237.0,55.0428,55.0827,55.0189,55.0189,23237.0
2016-03-01 14:55:00,68.95,69.05,68.94,69.04,32092.0,55.0269,55.1067,55.0189,55.0987,32092.0
2016-03-01 15:00:00,69.02,69.11,69.02,69.1,36702.0,55.0827,55.1546,55.0827,55.1466,36702.0
2016-03-01 15:05:00,69.1,69.12,69.04,69.1,28941.0,55.1466,55.1625,55.0987,55.1466,28941.0
2016-03-01 15:10:00,69.11,69.12,68.99,68.99,36308.0,55.1546,55.1625,55.0588,55.0588,36308.0
2016-03-01 15:15:00,68.99,69.01,68.95,68.95,35147.0,55.0588,55.0747,55.0269,55.0269,35147.0
2016-03-01 15:20:00,68.96,68.99,68.95,68.96,36398.0,55.0348,55.0588,55.0269,55.0348,36398.0
2016-03-01 15:25:00,68.95,69.0,68.95,68.97,36433.0,55.0269,55.0668,55.0269,55.0428,36433.0
2016-03-01 15:30:00,68.96,68.99,68.93,68.95,50961.0,55.0348,55.0588,55.0109,55.0269,50961.0
2016-03-01 15:35:00,68.95,68.98,68.91,68.91,52875.0,55.0269,55.0508,54.9949,54.9949,52875.0
2016-03-01 15:40:00,68.91,68.92,68.86,68.88,83923.0,54.9949,55.0029,54.955,54.971,83923.0
2016-03-01 15:45:00,68.88,68.91,68.84,68.84,89425.0,54.971,54.9949,54.9391,54.9391,89425.0
2016-03-01 15:50:00,68.85,68.93,68.84,68.92,93618.0,54.9471,55.0109,54.9391,55.0029,93618.0
2016-03-01 15:55:00,68.92,69.06,68.9,69.05,181524.0,55.0029,55.1146,54.987,55.1067,181524.0
2016-03-02 09:30:00,68.75,68.82,68.5,68.56,137818.0,54.8672,54.9231,54.6677,54.7156,137818.0
2016-03-02 09:35:00,68.53,69.09,68.53,69.02,111039.0,54.6917,55.1386,54.6917,55.0827,111039.0
2016-03-02 09:40:00,68.99,69.18,68.92,69.06,55569.0,55.0588,55.2104,55.0029,55.1146,55569.0
2016-03-02 09:45:00,69.06,69.09,68.94,68.99,95783.0,55.1146,55.1386,55.0189,55.0588,95783.0
2016-03-02 09:50:00,69.0,69.0,68.73,68.73,117837.0,55.0668,55.0668,54.8513,54.8513,117837.0
2016-03-02 09:55:00,68.73,68.77,68.24,68.24,148191.0,54.8513,54.8832,54.4602,54.4602,148191.0
2016-03-02 10:00:00,68.23,68.67,68.21,68.45,66466.0,54.4523,54.8034,54.4363,54.6278,66466.0
2016-03-02 10:05:00,68.46,68.8,68.45,68.75,46036.0,54.6358,54.9072,54.6278,54.8672,46036.0
2016-03-02 10:10:00,68.74,68.78,68.56,68.75,99869.0,54.8593,54.8912,54.7156,54.8672,99869.0
2016-03-02 10:15:00,68.75,68.85,68.69,68.7,53503.0,54.8672,54.9471,54.8194,54.8273,53503.0
2016-03-02 10:20:00,68.69,68.77,68.64,68.67,45104.0,54.8194,54.8832,54.7795,54.8034,45104.0
2016-03-02 10:25:00,68.66,68.71,68.58,68.64,20355.0,54.7954,54.8353,54.7316,54.7795,20355.0
2016-03-02 10:30:00,68.62,68.62,68.3,68.59,52106.0,54.7635,54.7635,54.5081,54.7396,52106.0
2016-03-02 10:35:00,68.57,68.65,68.42,68.43,84409.0,54.7236,54.7874,54.6039,54.6119,84409.0
2016-03-02 10:40:00,68.41,68.55,68.36,68.51,44890.0,54.5959,54.7076,54.556,54.6757,44890.0
2016-03-02 10:45:00,68.51,68.76,68.49,68.75,34621.0,54.6757,54.8752,54.6597,54.8672,34621.0
2016-03-02 10:50:00,68.73,68.97,68.68,68.93,84686.0,54.8513,55.0428,54.8114,55.0109,84686.0
2016-03-02 10:55:00,68.96,69.21,68.94,69.17,54357.0,55.0348,55.2344,55.0189,55.2024,54357.0
2016-03-02 11:00:00,69.16,69.35,69.06,69.25,44628.0,55.1945,55.3461,55.1146,55.2663,44628.0
2016-03-02 11:05:00,69.24,69.5,69.24,69.44,62010.0,55.2583,55.4658,55.2583,55.4179,62010.0
2016-03-02 11:10:00,69.46,69.67,69.45,69.63,49956.0,55.4339,55.6015,55.4259,55.5695,49956.0
2016-03-02 11:15:00,69.64,69.77,69.59,69.68,66116.0,55.5775,55.6813,55.5376,55.6095,66116.0
2016-03-02 11:20:00,69.7,69.92,69.68,69.89,76045.0,55.6254,55.801,55.6095,55.777,76045.0
2016-03-02 11:25:00,69.88,69.9,69.81,69.89,68172.0,55.7691,55.785,55.7132,55.777,68172.0
2016-03-02 11:30:00,69.89,69.93,69.62,69.64,63948.0,55.777,55.809,55.5616,55.5775,63948.0
2016-03-02 11:35:00,69.63,69.63,69.51,69.51,27747.0,55.5695,55.5695,55.4738,55.4738,27747.0
2016-03-02 11:40:00,69.51,69.54,69.39,69.46,48507.0,55.4738,55.4977,55.378,55.4339,48507.0
2016-03-02 11:45:00,69.49,69.51,69.36,69.46,41660.0,55.4578,55.4738,55.3541,55.4339,41660.0
2016-03-02 11:50:00,69.45,69.57,69.42,69.51,37915.0,55.4259,55.5217,55.402,55.4738,37915.0
2016-03-02 11:55:00,69.51,69.64,69.37,69.39,52066.0,55.4738,55.5775,55.3621,55.378,52066.0
2016-03-02 12:00:00,69.39,69.41,69.32,69.37,29113.0,55.378,55.394,55.3221,55.3621,29113.0
2016-03-02 12:05:00,69.36,69.42,69.28,69.3,37184.0,55.3541,55.402,55.2902,55.3062,37184.0
2016-03-02 12:10:00,69.28,69.36,69.22,69.32,28746.0,55.2902,55.3541,55.2423,55.3221,28746.0
2016-03-02 12:15:00,69.33,69.36,69.26,69.33,24423.0,55.3301,55.3541,55.2743,55.3301,24423.0
2016-03-02 12:20:00,69.32,69.35,69.24,69.29,125321.0,55.3221,55.3461,55.2583,55.2982,125321.0
2016-03-02 12:25:00,69.31,69.31,69.18,69.18,21643.0,55.3142,55.3142,55.2104,55.2104,21643.0
2016-03-02 12:30:00,69.18,69.2,69.03,69.04,90851.0,55.2104,55.2264,55.0907,55.0987,90851.0
2016-03-02 12:35:00,69.05,69.27,69.05,69.19,30665.0,55.1067,55.2822,55.1067,55.2184,30665.0
2016-03-02 12:40:00,69.2,69.29,69.18,69.26,29307.0,55.2264,55.2982,55.2104,55.2743,29307.0
2016-03-02 12:45:00,69.26,69.34,69.25,69.27,17887.0,55.2743,55.3381,55.2663,55.2822,17887.0
2016-03-02 12:50:00,69.26,69.35,69.2,69.33,28127.0,55.2743,55.3461,55.2264,55.3301,28127.0
2016-03-02 12:55:00,69.33,69.4,69.31,69.36,25817.0,55.3301,55.386,55.3142,55.3541,25817.0
2016-03-02 13:00:00,69.36,69.39,69.14,69.15,25478.0,55.3541,55.378,55.1785,55.1865,25478.0
2016-03-02 13:05:00,69.14,69.18,69.05,69.06,21408.0,55.1785,55.2104,55.1067,55.1146,21408.0
2016-03-02 13:10:00,69.05,69.2,69.03,69.19,23145.0,55.1067,55.2264,55.0907,55.2184,23145.0
2016-03-02 13:15:00,69.19,69.26,69.15,69.22,47306.0,55.2184,55.2743,55.1865,55.2423,47306.0
2016-03-02 13:20:00,69.23,69.23,69.1,69.21,35726.0,55.2503,55.2503,55.1466,55.2344,35726.0
2016-03-02 13:25:00,69.21,69.28,69.19,69.19,35879.0,55.2344,55.2902,55.2184,55.2184,35879.0
2016-03-02 13:30:00,69.2,69.34,69.19,69.32,49589.0,55.2264,55.3381,55.2184,55.3221,49589.0
2016-03-02 13:35:00,69.32,69.37,69.31,69.37,25228.0,55.3221,55.3621,55.3142,55.3621,25228.0
2016-03-02 13:40:00,69.36,69.41,69.34,69.38,26746.0,55.3541,55.394,55.3381,55.37,26746.0
2016-03-02 13:45:00,69.38,69.39,69.33,69.35,12111.0,55.37,55.378,55.3301,55.3461,12111.0
2016-03-02 13:50:00,69.33,69.35,69.31,69.34,32478.0,55.3301,55.3461,55.3142,55.3381,32478.0
2016-03-02 13:55:00,69.32,69.34,69.15,69.16,18640.0,55.3221,55.3381,55.1865,55.1945,18640.0
2016-03-02 14:00:00,69.15,69.18,69.09,69.15,30394.0,55.1865,55.2104,55.1386,55.1865,30394.0
2016-03-02 14:05:00,69.14,69.16,68.95,68.98,39672.0,55.1785,55.1945,55.0269,55.0508,39672.0
2016-03-02 14:10:00,68.97,69.07,68.9,68.98,34127.0,55.0428,55.1226,54.987,55.0508,34127.0
2016-03-02 14:15:00,68.98,69.08,68.96,69.03,19773.0,55.0508,55.1306,55.0348,55.0907,19773.0
2016-03-02 14:20:00,69.05,69.13,69.02,69.07,29002.0,55.1067,55.1705,55.0827,55.1226,29002.0
2016-03-02 14:25:00,69.07,69.19,69.04,69.13,20176.0,55.1226,55.2184,55.0987,55.1705,20176.0
2016-03-02 14:30:00,69.13,69.18,69.09,69.16,36520.0,55.1705,55.2104,55.1386,55.1945,36520.0
2016-03-02 14:35:00,69.17,69.22,69.14,69.16,33754.0,55.2024,55.2423,55.1785,55.1945,33754.0
2016-03-02 14:40:00,69.16,69.2,69.14,69.15,20878.0,55.1945,55.2264,55.1785,55.1865,20878.0
2016-03-02 14:45:00,69.16,69.17,69.08,69.12,25351.0,55.1945,55.2024,55.1306,55.1625,25351.0
2016-03-02 14:50:00,69.12,69.15,69.09,69.1,20947.0,55.1625,55.1865,55.1386,55.1466,20947.0
2016-03-02 14:55:00,69.1,69.12,69.0,69.0,26183.0,55.1466,55.1625,55.0668,55.0668,26183.0
2016-03-02 15:00:00,69.0,69.05,68.98,69.04,28017.0,55.0668,55.1067,55.0508,55.0987,28017.0
2016-03-02 15:05:00,69.04,69.05,68.92,68.96,27724.0,55.0987,55.1067,55.0029,55.0348,27724.0
2016-03-02 15:10:00,68.96,69.03,68.94,69.03,33672.0,55.0348,55.0907,55.0189,55.0907,33672.0
2016-03-02 15:15:00,69.03,69.03,68.96,68.96,33562.0,55.0907,55.0907,55.0348,55.0348,33562.0
2016-03-02 15:20:00,68.96,69.09,68.95,69.08,42806.0,55.0348,55.1386,55.0269,55.1306,42806.0
2016-03-02 15:25:00,69.09,69.1,68.98,69.01,32039.0,55.1386,55.1466,55.0508,55.0747,32039.0
2016-03-02 15:30:00,69.02,69.17,68.99,69.16,66830.0,55.0827,55.2024,55.0588,55.1945,66830.0
2016-03-02 15:35:00,69.16,69.17,69.11,69.15,59246.0,55.1945,55.2024,55.1546,55.1865,59246.0
2016-03-02 15:40:00,69.16,69.26,69.15,69.26,66058.0,55.1945,55.2743,55.1865,55.2743,66058.0
2016-03-02 15:45:00,69.27,69.32,69.26,69.32,99177.0,55.2822,55.3221,55.2743,55.3221,99177.0
2016-03-02 15:50:00,69.32,69.34,69.27,69.31,128134.0,55.3221,55.3381,55.2822,55.3142,128134.0
2016-03-02 15:55:00,69.31,69.42,69.28,69.38,255175.0,55.3142,55.402,55.2902,55.37,255175.0
2016-03-03 09:30:00,69.62,70.16,69.39,70.0,271805.0,55.5616,55.9925,55.378,55.8648,271805.0
2016-03-03 09:35:00,70.0,70.65,69.99,70.56,156242.0,55.8648,56.3836,55.8569,56.3118,156242.0
2016-03-03 09:40:00,70.57,71.0,70.44,70.72,248285.0,56.3197,56.6629,56.216,56.4394,248285.0
2016-03-03 09:45:00,70.7,70.98,70.5,70.58,145999.0,56.4235,56.6469,56.2639,56.3277,145999.0
2016-03-03 09:50:00,70.59,70.6,70.41,70.59,150048.0,56.3357,56.3437,56.192,56.3357,150048.0
2016-03-03 09:55:00,70.59,70.78,70.55,70.74,90640.0,56.3357,56.4873,56.3038,56.4554,90640.0
2016-03-03 10:00:00,70.75,70.99,70.53,70.97,128891.0,56.4634,56.6549,56.2878,56.639,128891.0
2016-03-03 10:05:00,70.95,71.24,70.94,71.23,194574.0,56.623,56.8544,56.615,56.8465,194574.0
2016-03-03 10:10:00,71.22,71.35,71.0,71.0,111748.0,56.8385,56.9422,56.6629,56.6629,111748.0
2016-03-03 10:15:00,71.0,71.21,71.0,71.02,128866.0,56.6629,56.8305,56.6629,56.6789,128866.0
2016-03-03 10:20:00,71.01,71.01,70.79,70.95,84534.0,56.6709,56.6709,56.4953,56.623,84534.0
2016-03-03 10:25:00,70.96,71.11,70.92,71.02,78566.0,56.631,56.7507,56.5991,56.6789,78566.0
2016-03-03 10:30:00,71.06,71.1,70.96,71.03,29704.0,56.7108,56.7427,56.631,56.6868,29704.0
2016-03-03 10:35:00,71.03,71.1,70.83,71.02,73107.0,56.6868,56.7427,56.5272,56.6789,73107.0
2016-03-03 10:40:00,71.02,71.06,70.96,71.0,66643.0,56.6789,56.7108,56.631,56.6629,66643.0
2016-03-03 10:45:00,70.98,71.18,70.95,71.13,86977.0,56.6469,56.8066,56.623,56.7667,86977.0
2016-03-03 10:50:00,71.13,71.38,71.11,71.29,54610.0,56.7667,56.9662,56.7507,56.8943,54610.0
2016-03-03 10:55:00,71.29,71.6,71.29,71.54,83879.0,56.8943,57.1417,56.8943,57.0939,83879.0
2016-03-03 11:00:00,71.54,71.72,71.46,71.7,92318.0,57.0939,57.2375,57.03,57.2216,92318.0
2016-03-03 11:05:00,71.7,72.0,71.69,72.0,140547.0,57.2216,57.461,57.2136,57.461,140547.0
2016-03-03 11:10:00,71.99,72.08,71.85,71.9,144636.0,57.453,57.5248,57.3413,57.3812,144636.0
2016-03-03 11:15:00,71.9,71.93,71.66,71.69,161958.0,57.3812,57.4051,57.1896,57.2136,161958.0
2016-03-03 11:20:00,71.67,71.68,71.36,71.5,66227.0,57.1976,57.2056,56.9502,57.0619,66227.0
2016-03-03 11:25:00,71.51,71.55,71.27,71.27,122781.0,57.0699,57.1018,56.8784,56.8784,122781.0
2016-03-03 11:30:00,71.29,71.42,71.26,71.37,53508.0,56.8943,56.9981,56.8704,56.9582,53508.0
2016-03-03 11:35:00,71.37,71.42,71.24,71.3,54899.0,56.9582,56.9981,56.8544,56.9023,54899.0
2016-03-03 11:40:00,71.29,71.3,71.11,71.26,77216.0,56.8943,56.9023,56.7507,56.8704,77216.0
2016-03-03 11:45:00,71.27,71.31,71.07,71.07,41332.0,56.8784,56.9103,56.7188,56.7188,41332.0
2016-03-03 11:50:00,71.09,71.2,70.99,70.99,52500.0,56.7347,56.8225,56.6549,56.6549,52500.0
2016-03-03 11:55:00,70.99,71.11,70.94,71.11,56457.0,56.6549,56.7507,56.615,56.7507,56457.0
2016-03-03 12:00:00,71.12,71.15,70.79,70.79,82183.0,56.7587,56.7826,56.4953,56.4953,82183.0
2016-03-03 12:05:00,70.8,71.0,70.76,70.99,71061.0,56.5033,56.6629,56.4714,56.6549,71061.0
2016-03-03 12:10:00,71.0,71.02,70.96,70.98,31394.0,56.6629,56.6789,56.631,56.6469,31394.0
2016-03-03 12:15:00,71.0,71.01,70.88,70.89,30548.0,56.6629,56.6709,56.5671,56.5751,30548.0
2016-03-03 12:20:00,70.87,70.91,70.77,70.88,22065.0,56.5592,56.5911,56.4793,56.5671,22065.0
2016-03-03 12:25:00,70.88,70.95,70.85,70.89,18823.0,56.5671,56.623,56.5432,56.5751,18823.0
2016-03-03 12:30:00,70.9,71.02,70.89,71.0,22149.0,56.5831,56.6789,56.5751,56.6629,22149.0
2016-03-03 12:35:00,71.0,71.1,70.92,71.07,29553.0,56.6629,56.7427,56.5991,56.7188,29553.0
2016-03-03 12:40:00,71.07,71.08,70.93,70.99,21088.0,56.7188,56.7267,56.607,56.6549,21088.0
2016-03-03 12:45:00,71.0,71.05,70.95,70.98,21217.0,56.6629,56.7028,56.623,56.6469,21217.0
2016-03-03 12:50:00,70.98,71.1,70.96,71.1,21576.0,56.6469,56.7427,56.631,56.7427,21576.0
2016-03-03 12:55:00,71.09,71.22,71.07,71.18,53124.0,56.7347,56.8385,56.7188,56.8066,53124.0
2016-03-03 13:00:00,71.19,71.25,71.18,71.25,37240.0,56.8145,56.8624,56.8066,56.8624,37240.0
2016-03-03 13:05:00,71.25,71.38,71.24,71.36,45565.0,56.8624,56.9662,56.8544,56.9502,45565.0
2016-03-03 13:10:00,71.37,71.43,71.32,71.36,48981.0,56.9582,57.0061,56.9183,56.9502,48981.0
2016-03-03 13:15:00,71.37,71.41,71.25,71.41,62563.0,56.9582,56.9901,56.8624,56.9901,62563.0
2016-03-03 13:20:00,71.42,71.45,71.31,71.38,32156.0,56.9981,57.022,56.9103,56.9662,32156.0
2016-03-03 13:25:00,71.38,71.38,71.26,71.34,45428.0,56.9662,56.9662,56.8704,56.9342,45428.0
2016-03-03 13:30:00,71.34,71.48,71.34,71.41,51140.0,56.9342,57.046,56.9342,56.9901,51140.0
2016-03-03 13:35:00,71.42,71.47,71.37,71.41,37324.0,56.9981,57.038,56.9582,56.9901,37324.0
2016-03-03 13:40:00,71.41,71.47,71.38,71.47,28012.0,56.9901,57.038,56.9662,57.038,28012.0
2016-03-03 13:45:00,71.48,71.61,71.44,71.58,111976.0,57.046,57.1497,57.0141,57.1258,111976.0
2016-03-03 13:50:00,71.58,71.6,71.36,71.43,42097.0,57.1258,57.1417,56.9502,57.0061,42097.0
2016-03-03 13:55:00,71.43,71.46,71.35,71.38,33652.0,57.0061,57.03,56.9422,56.9662,33652.0
2016-03-03 14:00:00,71.38,71.46,71.35,71.45,38621.0,56.9662,57.03,56.9422,57.022,38621.0
2016-03-03 14:05:00,71.45,71.46,71.33,71.39,91843.0,57.022,57.03,56.9263,56.9741,91843.0
2016-03-03 14:10:00,71.39,71.48,71.36,71.47,39361.0,56.9741,57.046,56.9502,57.038,39361.0
2016-03-03 14:15:00,71.46,71.55,71.44,71.55,83529.0,57.03,57.1018,57.0141,57.1018,83529.0
2016-03-03 14:20:00,71.55,71.64,71.53,71.61,45770.0,57.1018,57.1737,57.0859,57.1497,45770.0
2016-03-03 14:25:00,71.6,71.73,71.56,71.65,185472.0,57.1417,57.2455,57.1098,57.1816,185472.0
2016-03-03 14:30:00,71.66,71.7,71.51,71.58,96754.0,57.1896,57.2216,57.0699,57.1258,96754.0
2016-03-03 14:35:00,71.58,71.66,71.53,71.65,42526.0,57.1258,57.1896,57.0859,57.1816,42526.0
2016-03-03 14:40:00,71.67,71.71,71.61,71.69,46064.0,57.1976,57.2295,57.1497,57.2136,46064.0
2016-03-03 14:45:00,71.69,71.71,71.64,71.64,69950.0,57.2136,57.2295,57.1737,57.1737,69950.0
2016-03-03 14:50:00,71.65,71.66,71.56,71.62,27833.0,57.1816,57.1896,57.1098,57.1577,27833.0
2016-03-03 14:55:00,71.61,71.67,71.58,71.62,45685.0,57.1497,57.1976,57.1258,57.1577,45685.0
2016-03-03 15:00:00,71.62,71.7,71.6,71.6,59612.0,57.1577,57.2216,57.1417,57.1417,59612.0
2016-03-03 15:05:00,71.61,71.65,71.53,71.59,63869.0,57.1497,57.1816,57.0859,57.1338,63869.0
2016-03-03 15:10:00,71.59,71.63,71.55,71.62,81313.0,57.1338,57.1657,57.1018,57.1577,81313.0
2016-03-03 15:15:00,71.61,71.61,71.54,71.54,44297.0,57.1497,57.1497,57.0939,57.0939,44297.0
2016-03-03 15:20:00,71.52,71.66,71.51,71.66,41242.0,57.0779,57.1896,57.0699,57.1896,41242.0
2016-03-03 15:25:00,71.66,71.71,71.64,71.7,87250.0,57.1896,57.2295,57.1737,57.2216,87250.0
2016-03-03 15:30:00,71.71,71.72,71.67,71.69,96905.0,57.2295,57.2375,57.1976,57.2136,96905.0
2016-03-03 15:35:00,71.69,71.78,71.67,71.77,82097.0,57.2136,57.2854,57.1976,57.2774,82097.0
2016-03-03 15:40:00,71.77,71.8,71.74,71.77,122978.0,57.2774,57.3014,57.2535,57.2774,122978.0
2016-03-03 15:45:00,71.76,71.77,71.72,71.77,101583.0,57.2694,57.2774,57.2375,57.2774,101583.0
2016-03-03 15:50:00,71.77,71.77,71.73,71.76,122915.0,57.2774,57.2774,57.2455,57.2694,122915.0
2016-03-03 15:55:00,71.76,71.79,71.69,71.76,275088.0,57.2694,57.2934,57.2136,57.2694,275088.0
2016-03-04 09:30:00,72.09,72.56,71.83,72.37,279128.0,57.5328,57.9079,57.3253,57.7563,279128.0
2016-03-04 09:35:00,72.35,72.74,72.01,72.69,264096.0,57.7403,58.0515,57.469,58.0116,264096.0
2016-03-04 09:40:00,72.67,72.71,71.61,71.78,188484.0,57.9957,58.0276,57.1497,57.2854,188484.0
2016-03-04 09:45:00,71.77,71.81,71.54,71.7,84071.0,57.2774,57.3093,57.0939,57.2216,84071.0
2016-03-04 09:50:00,71.72,72.31,71.71,72.02,80468.0,57.2375,57.7084,57.2295,57.4769,80468.0
2016-03-04 09:55:00,72.05,72.06,71.78,71.98,73569.0,57.5009,57.5089,57.2854,57.445,73569.0
2016-03-04 10:00:00,72.02,72.3,71.92,72.25,58038.0,57.4769,57.7004,57.3971,57.6605,58038.0
2016-03-04 10:05:00,72.24,72.67,72.14,72.39,74718.0,57.6525,57.9957,57.5727,57.7722,74718.0
2016-03-04 10:10:00,72.39,72.82,72.17,72.8,106283.0,57.7722,58.1154,57.5966,58.0994,106283.0
2016-03-04 10:15:00,72.82,72.93,72.49,72.62,118261.0,58.1154,58.2032,57.852,57.9558,118261.0
2016-03-04 10:20:00,72.62,72.72,72.56,72.7,66909.0,57.9558,58.0356,57.9079,58.0196,66909.0
2016-03-04 10:25:00,72.73,72.85,72.64,72.78,68034.0,58.0436,58.1393,57.9717,58.0835,68034.0
2016-03-04 10:30:00,72.78,72.91,72.7,72.81,74173.0,58.0835,58.1872,58.0196,58.1074,74173.0
2016-03-04 10:35:00,72.82,72.92,72.8,72.86,97604.0,58.1154,58.1952,58.0994,58.1473,97604.0
2016-03-04 10:40:00,72.86,73.12,72.85,73.07,115347.0,58.1473,58.3548,58.1393,58.3149,115347.0
2016-03-04 10:45:00,73.07,73.25,73.03,73.23,172808.0,58.3149,58.4586,58.283,58.4426,172808.0
2016-03-04 10:50:00,73.24,73.44,73.16,73.39,196252.0,58.4506,58.6102,58.3867,58.5703,196252.0
2016-03-04 10:55:00,73.39,73.39,73.16,73.26,42534.0,58.5703,58.5703,58.3867,58.4665,42534.0
2016-03-04 11:00:00,73.26,73.38,73.04,73.1,45081.0,58.4665,58.5623,58.291,58.3388,45081.0
2016-03-04 11:05:00,73.09,73.28,73.09,73.26,79434.0,58.3309,58.4825,58.3309,58.4665,79434.0
2016-03-04 11:10:00,73.25,73.26,73.09,73.2,36606.0,58.4586,58.4665,58.3309,58.4187,36606.0
2016-03-04 11:15:00,73.19,73.37,73.19,73.33,111466.0,58.4107,58.5543,58.4107,58.5224,111466.0
2016-03-04 11:20:00,73.31,73.34,73.13,73.18,81636.0,58.5064,58.5304,58.3628,58.4027,81636.0
2016-03-04 11:25:00,73.18,73.36,73.16,73.31,93863.0,58.4027,58.5463,58.3867,58.5064,93863.0
2016-03-04 11:30:00,73.3,73.54,73.3,73.48,72273.0,58.4985,58.69,58.4985,58.6421,72273.0
2016-03-04 11:35:00,73.49,73.56,73.41,73.48,70882.0,58.6501,58.706,58.5862,58.6421,70882.0
2016-03-04 11:40:00,73.47,73.5,73.36,73.5,59570.0,58.6341,58.6581,58.5463,58.6581,59570.0
2016-03-04 11:45:00,73.48,73.7,73.47,73.58,166101.0,58.6421,58.8177,58.6341,58.7219,166101.0
2016-03-04 11:50:00,73.59,73.75,73.59,73.65,69139.0,58.7299,58.8576,58.7299,58.7778,69139.0
2016-03-04 11:55:00,73.63,73.63,73.47,73.62,81759.0,58.7618,58.7618,58.6341,58.7538,81759.0
2016-03-04 12:00:00,73.63,73.8,73.53,73.71,64447.0,58.7618,58.8975,58.682,58.8257,64447.0
2016-03-04 12:05:00,73.73,73.79,73.66,73.66,81490.0,58.8416,58.8895,58.7858,58.7858,81490.0
2016-03-04 12:10:00,73.63,73.68,73.47,73.48,63046.0,58.7618,58.8017,58.6341,58.6421,63046.0
2016-03-04 12:15:00,73.49,73.58,73.43,73.57,59895.0,58.6501,58.7219,58.6022,58.7139,59895.0
2016-03-04 12:20:00,73.57,73.82,73.56,73.68,70001.0,58.7139,58.9135,58.706,58.8017,70001.0
2016-03-04 12:25:00,73.68,73.68,73.55,73.59,50587.0,58.8017,58.8017,58.698,58.7299,50587.0
2016-03-04 12:30:00,73.59,73.72,73.58,73.65,33023.0,58.7299,58.8337,58.7219,58.7778,33023.0
2016-03-04 12:35:00,73.66,73.68,73.6,73.66,36524.0,58.7858,58.8017,58.7379,58.7858,36524.0
2016-03-04 12:40:00,73.65,73.68,73.5,73.56,43438.0,58.7778,58.8017,58.6581,58.706,43438.0
2016-03-04 12:45:00,73.56,73.61,73.46,73.54,29823.0,58.706,58.7459,58.6262,58.69,29823.0
2016-03-04 12:50:00,73.54,73.87,73.52,73.78,99972.0,58.69,58.9534,58.674,58.8815,99972.0
2016-03-04 12:55:00,73.78,73.9,73.77,73.84,77245.0,58.8815,58.9773,58.8736,58.9294,77245.0
2016-03-04 13:00:00,73.83,73.87,73.66,73.71,39083.0,58.9214,58.9534,58.7858,58.8257,39083.0
2016-03-04 13:05:00,73.71,73.71,73.5,73.57,101474.0,58.8257,58.8257,58.6581,58.7139,101474.0
2016-03-04 13:10:00,73.57,73.69,73.52,73.6,146690.0,58.7139,58.8097,58.674,58.7379,146690.0
2016-03-04 13:15:00,73.6,73.72,73.58,73.71,45951.0,58.7379,58.8337,58.7219,58.8257,45951.0
2016-03-04 13:20:00,73.7,73.86,73.69,73.86,64112.0,58.8177,58.9454,58.8097,58.9454,64112.0
2016-03-04 13:25:00,73.87,73.9,73.71,73.9,40415.0,58.9534,58.9773,58.8257,58.9773,40415.0
2016-03-04 13:30:00,73.88,73.88,73.71,73.8,34335.0,58.9613,58.9613,58.8257,58.8975,34335.0
2016-03-04 13:35:00,73.79,73.9,73.73,73.86,60142.0,58.8895,58.9773,58.8416,58.9454,60142.0
2016-03-04 13:40:00,73.87,73.96,73.84,73.84,52709.0,58.9534,59.0252,58.9294,58.9294,52709.0
2016-03-04 13:45:00,73.83,73.9,73.77,73.8,57341.0,58.9214,58.9773,58.8736,58.8975,57341.0
2016-03-04 13:50:00,73.8,73.89,73.79,73.86,45975.0,58.8975,58.9693,58.8895,58.9454,45975.0
2016-03-04 13:55:00,73.86,73.93,73.85,73.88,34748.0,58.9454,59.0012,58.9374,58.9613,34748.0
2016-03-04 14:00:00,73.88,73.88,73.78,73.84,109929.0,58.9613,58.9613,58.8815,58.9294,109929.0
2016-03-04 14:05:00,73.84,73.85,73.66,73.66,69632.0,58.9294,58.9374,58.7858,58.7858,69632.0
2016-03-04 14:10:00,73.67,73.68,73.47,73.53,135054.0,58.7937,58.8017,58.6341,58.682,135054.0
2016-03-04 14:15:00,73.52,73.58,73.43,73.53,77429.0,58.674,58.7219,58.6022,58.682,77429.0
2016-03-04 14:20:00,73.52,73.6,73.39,73.39,89833.0,58.674,58.7379,58.5703,58.5703,89833.0
2016-03-04 14:25:00,73.38,73.38,73.11,73.25,296247.0,58.5623,58.5623,58.3468,58.4586,296247.0
2016-03-04 14:30:00,73.24,73.38,73.12,73.27,197069.0,58.4506,58.5623,58.3548,58.4745,197069.0
2016-03-04 14:35:00,73.27,73.29,72.93,72.94,222946.0,58.4745,58.4905,58.2032,58.2112,222946.0
2016-03-04 14:40:00,72.94,72.96,72.56,72.56,329603.0,58.2112,58.2271,57.9079,57.9079,329603.0
2016-03-04 14:45:00,72.56,72.59,72.27,72.39,186181.0,57.9079,57.9318,57.6765,57.7722,186181.0
2016-03-04 14:50:00,72.41,72.47,72.1,72.11,265087.0,57.7882,57.8361,57.5408,57.5488,265087.0
2016-03-04 14:55:00,72.09,72.54,72.07,72.52,132702.0,57.5328,57.8919,57.5168,57.876,132702.0
2016-03-04 15:00:00,72.53,72.53,72.33,72.33,188997.0,57.8839,57.8839,57.7243,57.7243,188997.0
2016-03-04 15:05:00,72.35,72.59,72.29,72.59,147536.0,57.7403,57.9318,57.6924,57.9318,147536.0
2016-03-04 15:10:00,72.58,72.6,72.33,72.37,82365.0,57.9239,57.9398,57.7243,57.7563,82365.0
2016-03-04 15:15:00,72.38,72.58,72.38,72.55,79311.0,57.7642,57.9239,57.7642,57.8999,79311.0
2016-03-04 15:20:00,72.55,72.61,72.51,72.6,69732.0,57.8999,57.9478,57.868,57.9398,69732.0
2016-03-04 15:25:00,72.6,72.7,72.6,72.68,72507.0,57.9398,58.0196,57.9398,58.0037,72507.0
2016-03-04 15:30:00,72.68,72.79,72.65,72.68,69084.0,58.0037,58.0914,57.9797,58.0037,69084.0
2016-03-04 15:35:00,72.67,72.68,72.48,72.53,85147.0,57.9957,58.0037,57.844,57.8839,85147.0
2016-03-04 15:40:00,72.53,72.78,72.52,72.69,128253.0,57.8839,58.0835,57.876,58.0116,128253.0
2016-03-04 15:45:00,72.7,72.82,72.66,72.81,143591.0,58.0196,58.1154,57.9877,58.1074,143591.0
2016-03-04 15:50:00,72.79,72.87,72.73,72.84,186251.0,58.0914,58.1553,58.0436,58.1314,186251.0
2016-03-04 15:55:00,72.84,72.87,72.77,72.83,407648.0,58.1314,58.1553,58.0755,58.1234,407648.0
2016-03-07 09:30:00,72.8,73.62,72.8,73.55,324838.0,58.0994,58.7538,58.0994,58.698,324838.0
2016-03-07 09:35:00,73.57,73.99,73.54,73.95,203350.0,58.7139,59.0491,58.69,59.0172,203350.0
2016-03-07 09:40:00,73.96,74.03,73.85,73.95,254990.0,59.0252,59.0811,58.9374,59.0172,254990.0
2016-03-07 09:45:00,73.96,74.23,73.83,74.14,172413.0,59.0252,59.2407,58.9214,59.1688,172413.0
2016-03-07 09:50:00,74.14,74.25,73.81,73.88,154081.0,59.1688,59.2566,58.9055,58.9613,154081.0
2016-03-07 09:55:00,73.89,74.06,73.82,73.95,179259.0,58.9693,59.105,58.9135,59.0172,179259.0
2016-03-07 10:00:00,73.94,73.95,73.61,73.87,129535.0,59.0092,59.0172,58.7459,58.9534,129535.0
2016-03-07 10:05:00,73.89,74.24,73.86,74.16,115558.0,58.9693,59.2486,58.9454,59.1848,115558.0
2016-03-07 10:10:00,74.16,74.25,73.88,74.08,241282.0,59.1848,59.2566,58.9613,59.121,241282.0
2016-03-07 10:15:00,74.1,74.43,73.8,74.42,164672.0,59.1369,59.4003,58.8975,59.3923,164672.0
2016-03-07 10:20:00,74.41,74.6,74.25,74.43,184235.0,59.3843,59.536,59.2566,59.4003,184235.0
2016-03-07 10:25:00,74.44,74.74,74.44,74.66,249041.0,59.4083,59.6477,59.4083,59.5838,249041.0
2016-03-07 10:30:00,74.66,74.99,74.54,74.97,172572.0,59.5838,59.8472,59.4881,59.8312,172572.0
2016-03-07 10:35:00,74.96,75.08,74.88,75.05,258894.0,59.8233,59.919,59.7594,59.8951,258894.0
2016-03-07 10:40:00,75.04,75.23,74.92,74.95,213183.0,59.8871,60.0387,59.7913,59.8153,213183.0
2016-03-07 10:45:00,74.96,74.99,74.62,74.62,196271.0,59.8233,59.8472,59.5519,59.5519,196271.0
2016-03-07 10:50:00,74.63,74.87,74.58,74.74,125666.0,59.5599,59.7514,59.52,59.6477,125666.0
2016-03-07 10:55:00,74.75,74.76,74.58,74.74,161121.0,59.6557,59.6636,59.52,59.6477,161121.0
2016-03-07 11:00:00,74.74,75.0,74.71,74.79,54182.0,59.6477,59.8552,59.6237,59.6876,54182.0
2016-03-07 11:05:00,74.77,74.98,74.62,74.93,80018.0,59.6716,59.8392,59.5519,59.7993,80018.0
2016-03-07 11:10:00,74.92,75.13,74.92,75.08,88575.0,59.7913,59.9589,59.7913,59.919,88575.0
2016-03-07 11:15:00,75.09,75.09,74.83,75.03,141435.0,59.927,59.927,59.7195,59.8791,141435.0
2016-03-07 11:20:00,75.03,75.28,75.03,75.23,61480.0,59.8791,60.0786,59.8791,60.0387,61480.0
2016-03-07 11:25:00,75.21,75.31,75.14,75.19,111276.0,60.0228,60.1026,59.9669,60.0068,111276.0
2016-03-07 11:30:00,75.17,75.22,75.03,75.14,74897.0,59.9909,60.0308,59.8791,59.9669,74897.0
2016-03-07 11:35:00,75.16,75.3,75.11,75.28,65971.0,59.9829,60.0946,59.943,60.0786,65971.0
2016-03-07 11:40:00,75.26,75.43,75.25,75.32,109588.0,60.0627,60.1983,60.0547,60.1106,109588.0
2016-03-07 11:45:00,75.32,75.44,75.23,75.33,128929.0,60.1106,60.2063,60.0387,60.1185,128929.0
2016-03-07 11:50:00,75.32,75.41,75.26,75.41,44805.0,60.1106,60.1824,60.0627,60.1824,44805.0
2016-03-07 11:55:00,75.39,75.43,75.29,75.31,114441.0,60.1664,60.1983,60.0866,60.1026,114441.0
2016-03-07 12:00:00,75.3,75.41,75.3,75.41,76154.0,60.0946,60.1824,60.0946,60.1824,76154.0
2016-03-07 12:05:00,75.42,75.5,75.39,75.39,84705.0,60.1904,60.2542,60.1664,60.1664,84705.0
2016-03-07 12:10:00,75.39,75.43,75.19,75.31,67699.0,60.1664,60.1983,60.0068,60.1026,67699.0
2016-03-07 12:15:00,75.33,75.45,75.32,75.41,30818.0,60.1185,60.2143,60.1106,60.1824,30818.0
2016-03-07 12:20:00,75.4,75.51,75.29,75.31,50158.0,60.1744,60.2622,60.0866,60.1026,50158.0
2016-03-07 12:25:00,75.32,75.53,75.29,75.51,54424.0,60.1106,60.2782,60.0866,60.2622,54424.0
2016-03-07 12:30:00,75.51,75.73,75.5,75.69,72615.0,60.2622,60.4378,60.2542,60.4058,72615.0
2016-03-07 12:35:00,75.7,75.73,75.62,75.66,115353.0,60.4138,60.4378,60.35,60.3819,115353.0
2016-03-07 12:40:00,75.66,75.72,75.62,75.67,48577.0,60.3819,60.4298,60.35,60.3899,48577.0
2016-03-07 12:45:00,75.66,75.69,75.26,75.36,258855.0,60.3819,60.4058,60.0627,60.1425,258855.0
2016-03-07 12:50:00,75.35,75.38,75.24,75.31,79673.0,60.1345,60.1584,60.0467,60.1026,79673.0
2016-03-07 12:55:00,75.31,75.4,75.23,75.34,71524.0,60.1026,60.1744,60.0387,60.1265,71524.0
2016-03-07 13:00:00,75.38,75.43,75.26,75.28,80695.0,60.1584,60.1983,60.0627,60.0786,80695.0
2016-03-07 13:05:00,75.28,75.41,75.18,75.4,94056.0,60.0786,60.1824,59.9988,60.1744,94056.0
2016-03-07 13:10:00,75.4,75.49,75.31,75.31,91205.0,60.1744,60.2462,60.1026,60.1026,91205.0
2016-03-07 13:15:00,75.31,75.32,75.18,75.21,64736.0,60.1026,60.1106,59.9988,60.0228,64736.0
2016-03-07 13:20:00,75.22,75.28,75.15,75.28,64311.0,60.0308,60.0786,59.9749,60.0786,64311.0
2016-03-07 13:25:00,75.28,75.34,75.27,75.31,42449.0,60.0786,60.1265,60.0707,60.1026,42449.0
2016-03-07 13:30:00,75.29,75.3,75.16,75.17,83030.0,60.0866,60.0946,59.9829,59.9909,83030.0
2016-03-07 13:35:00,75.17,75.18,75.1,75.12,61804.0,59.9909,59.9988,59.935,59.9509,61804.0
2016-03-07 13:40:00,75.12,75.32,75.1,75.32,43159.0,59.9509,60.1106,59.935,60.1106,43159.0
2016-03-07 13:45:00,75.33,75.33,75.12,75.2,39094.0,60.1185,60.1185,59.9509,60.0148,39094.0
2016-03-07 13:50:00,75.21,75.24,75.16,75.21,80093.0,60.0228,60.0467,59.9829,60.0228,80093.0
2016-03-07 13:55:00,75.22,75.25,75.18,75.23,34397.0,60.0308,60.0547,59.9988,60.0387,34397.0
2016-03-07 14:00:00,75.23,75.4,75.22,75.28,61038.0,60.0387,60.1744,60.0308,60.0786,61038.0
2016-03-07 14:05:00,75.27,75.3,75.17,75.21,36996.0,60.0707,60.0946,59.9909,60.0228,36996.0
2016-03-07 14:10:00,75.22,75.26,75.11,75.21,35891.0,60.0308,60.0627,59.943,60.0228,35891.0
2016-03-07 14:15:00,75.21,75.21,75.05,75.05,92759.0,60.0228,60.0228,59.8951,59.8951,92759.0
2016-03-07 14:20:00,75.05,75.08,74.89,74.99,109628.0,59.8951,59.919,59.7674,59.8472,109628.0
2016-03-07 14:25:00,74.99,75.0,74.7,74.71,100750.0,59.8472,59.8552,59.6158,59.6237,100750.0
2016-03-07 14:30:00,74.7,74.71,74.46,74.47,138024.0,59.6158,59.6237,59.4242,59.4322,138024.0
2016-03-07 14:35:00,74.48,74.55,74.32,74.53,99167.0,59.4402,59.496,59.3125,59.4801,99167.0
2016-03-07 14:40:00,74.54,74.68,74.54,74.64,47340.0,59.4881,59.5998,59.4881,59.5679,47340.0
2016-03-07 14:45:00,74.66,74.75,74.64,74.68,69587.0,59.5838,59.6557,59.5679,59.5998,69587.0
2016-03-07 14:50:00,74.68,74.71,74.51,74.61,114299.0,59.5998,59.6237,59.4641,59.5439,114299.0
2016-03-07 14:55:00,74.62,74.69,74.54,74.64,58701.0,59.5519,59.6078,59.4881,59.5679,58701.0
2016-03-07 15:00:00,74.64,74.64,74.44,74.49,70099.0,59.5679,59.5679,59.4083,59.4482,70099.0
2016-03-07 15:05:00,74.49,74.67,74.36,74.66,79562.0,59.4482,59.5918,59.3444,59.5838,79562.0
2016-03-07 15:10:00,74.67,74.72,74.6,74.65,92044.0,59.5918,59.6317,59.536,59.5759,92044.0
2016-03-07 15:15:00,74.65,74.74,74.58,74.67,91422.0,59.5759,59.6477,59.52,59.5918,91422.0
2016-03-07 15:20:00,74.67,74.7,74.56,74.69,58061.0,59.5918,59.6158,59.504,59.6078,58061.0
2016-03-07 15:25:00,74.7,74.76,74.66,74.73,83065.0,59.6158,59.6636,59.5838,59.6397,83065.0
2016-03-07 15:30:00,74.73,74.88,74.67,74.78,98716.0,59.6397,59.7594,59.5918,59.6796,98716.0
2016-03-07 15:35:00,74.77,74.79,74.69,74.7,88471.0,59.6716,59.6876,59.6078,59.6158,88471.0
2016-03-07 15:40:00,74.69,74.76,74.69,74.7,86686.0,59.6078,59.6636,59.6078,59.6158,86686.0
2016-03-07 15:45:00,74.7,74.75,74.61,74.68,111925.0,59.6158,59.6557,59.5439,59.5998,111925.0
2016-03-07 15:50:00,74.68,74.7,74.63,74.65,168866.0,59.5998,59.6158,59.5599,59.5759,168866.0
2016-03-07 15:55:00,74.65,74.75,74.63,74.74,358024.0,59.5759,59.6557,59.5599,59.6477,358024.0
2016-03-08 09:30:00,73.78,73.79,73.28,73.73,338070.0,58.8815,58.8895,58.4825,58.8416,338070.0
2016-03-08 09:35:00,73.73,74.11,73.55,73.55,175991.0,58.8416,59.1449,58.698,58.698,175991.0
2016-03-08 09:40:00,73.53,73.71,72.8,72.97,316652.0,58.682,58.8257,58.0994,58.2351,316652.0
2016-03-08 09:45:00,72.97,73.49,72.95,73.34,155625.0,58.2351,58.6501,58.2191,58.5304,155625.0
2016-03-08 09:50:00,73.34,73.39,72.83,72.84,151378.0,58.5304,58.5703,58.1234,58.1314,151378.0
2016-03-08 09:55:00,72.84,72.93,72.5,72.6,233730.0,58.1314,58.2032,57.86,57.9398,233730.0
2016-03-08 10:00:00,72.58,72.58,72.1,72.4,221885.0,57.9239,57.9239,57.5408,57.7802,221885.0
2016-03-08 10:05:00,72.39,72.94,72.39,72.55,211531.0,57.7722,58.2112,57.7722,57.8999,211531.0
2016-03-08 10:10:00,72.56,72.7,72.26,72.28,133601.0,57.9079,58.0196,57.6685,57.6844,133601.0
2016-03-08 10:15:00,72.26,72.41,72.13,72.21,112074.0,57.6685,57.7882,57.5647,57.6286,112074.0
2016-03-08 10:20:00,72.23,72.52,72.13,72.14,161471.0,57.6445,57.876,57.5647,57.5727,161471.0
2016-03-08 10:25:00,72.13,72.16,71.97,72.0,193749.0,57.5647,57.5887,57.437,57.461,193749.0
2016-03-08 10:30:00,72.01,72.13,71.91,72.04,123095.0,57.469,57.5647,57.3891,57.4929,123095.0
2016-03-08 10:35:00,72.06,72.06,71.76,71.76,150060.0,57.5089,57.5089,57.2694,57.2694,150060.0
2016-03-08 10:40:00,71.76,71.77,71.57,71.66,186996.0,57.2694,57.2774,57.1178,57.1896,186996.0
2016-03-08 10:45:00,71.67,71.89,71.57,71.88,90902.0,57.1976,57.3732,57.1178,57.3652,90902.0
2016-03-08 10:50:00,71.89,71.92,71.77,71.79,59879.0,57.3732,57.3971,57.2774,57.2934,59879.0
2016-03-08 10:55:00,71.78,71.78,71.52,71.56,83445.0,57.2854,57.2854,57.0779,57.1098,83445.0
2016-03-08 11:00:00,71.56,72.07,71.56,72.07,116046.0,57.1098,57.5168,57.1098,57.5168,116046.0
2016-03-08 11:05:00,72.07,72.1,71.91,72.03,96419.0,57.5168,57.5408,57.3891,57.4849,96419.0
2016-03-08 11:10:00,72.02,72.1,71.77,71.77,94384.0,57.4769,57.5408,57.2774,57.2774,94384.0
2016-03-08 11:15:00,71.77,72.19,71.75,72.03,98333.0,57.2774,57.6126,57.2615,57.4849,98333.0
2016-03-08 11:20:00,72.02,72.08,71.75,71.78,56198.0,57.4769,57.5248,57.2615,57.2854,56198.0
2016-03-08 11:25:00,71.79,72.11,71.79,71.95,74076.0,57.2934,57.5488,57.2934,57.4211,74076.0
2016-03-08 11:30:00,71.95,72.03,71.94,71.96,103938.0,57.4211,57.4849,57.4131,57.429,103938.0
2016-03-08 11:35:00,71.97,72.16,71.95,72.02,90180.0,57.437,57.5887,57.4211,57.4769,90180.0
2016-03-08 11:40:00,72.04,72.21,71.96,72.08,112894.0,57.4929,57.6286,57.429,57.5248,112894.0
2016-03-08 11:45:00,72.08,72.36,72.08,72.21,108370.0,57.5248,57.7483,57.5248,57.6286,108370.0
2016-03-08 11:50:00,72.21,72.42,72.21,72.34,93446.0,57.6286,57.7962,57.6286,57.7323,93446.0
2016-03-08 11:55:00,72.35,72.37,72.18,72.25,67770.0,57.7403,57.7563,57.6046,57.6605,67770.0
2016-03-08 12:00:00,72.25,72.28,72.13,72.21,68722.0,57.6605,57.6844,57.5647,57.6286,68722.0
2016-03-08 12:05:00,72.21,72.49,72.21,72.37,42394.0,57.6286,57.852,57.6286,57.7563,42394.0
2016-03-08 12:10:00,72.39,72.53,72.35,72.5,60275.0,57.7722,57.8839,57.7403,57.86,60275.0
2016-03-08 12:15:00,72.52,72.55,72.48,72.51,35635.0,57.876,57.8999,57.844,57.868,35635.0
2016-03-08 12:20:00,72.53,72.63,72.48,72.5,88929.0,57.8839,57.9638,57.844,57.86,88929.0
2016-03-08 12:25:00,72.5,72.56,72.46,72.5,46478.0,57.86,57.9079,57.8281,57.86,46478.0
2016-03-08 12:30:00,72.5,72.56,72.49,72.5,29957.0,57.86,57.9079,57.852,57.86,29957.0
2016-03-08 12:35:00,72.5,72.6,72.44,72.59,49467.0,57.86,57.9398,57.8121,57.9318,49467.0
2016-03-08 12:40:00,72.58,72.7,72.54,72.59,48627.0,57.9239,58.0196,57.8919,57.9318,48627.0
2016-03-08 12:45:00,72.57,72.58,72.49,72.52,30141.0,57.9159,57.9239,57.852,57.876,30141.0
2016-03-08 12:50:00,72.51,72.57,72.47,72.49,60607.0,57.868,57.9159,57.8361,57.852,60607.0
2016-03-08 12:55:00,72.48,72.57,72.45,72.52,55338.0,57.844,57.9159,57.8201,57.876,55338.0
2016-03-08 13:00:00,72.52,72.57,72.47,72.54,30804.0,57.876,57.9159,57.8361,57.8919,30804.0
2016-03-08 13:05:00,72.53,72.56,72.43,72.45,39367.0,57.8839,57.9079,57.8041,57.8201,39367.0
2016-03-08 13:10:00,72.45,72.46,72.33,72.33,37261.0,57.8201,57.8281,57.7243,57.7243,37261.0
2016-03-08 13:15:00,72.33,72.42,72.28,72.32,32448.0,57.7243,57.7962,57.6844,57.7164,32448.0
2016-03-08 13:20:00,72.34,72.5,72.31,72.48,30006.0,57.7323,57.86,57.7084,57.844,30006.0
2016-03-08 13:25:00,72.49,72.56,72.47,72.48,25815.0,57.852,57.9079,57.8361,57.844,25815.0
2016-03-08 13:30:00,72.47,72.47,72.33,72.36,47625.0,57.8361,57.8361,57.7243,57.7483,47625.0
2016-03-08 13:35:00,72.37,72.56,72.35,72.49,70731.0,57.7563,57.9079,57.7403,57.852,70731.0
2016-03-08 13:40:00,72.48,72.57,72.48,72.54,30102.0,57.844,57.9159,57.844,57.8919,30102.0
2016-03-08 13:45:00,72.54,72.57,72.42,72.43,39487.0,57.8919,57.9159,57.7962,57.8041,39487.0
2016-03-08 13:50:00,72.44,72.46,72.33,72.35,25779.0,57.8121,57.8281,57.7243,57.7403,25779.0
2016-03-08 13:55:00,72.34,72.46,72.33,72.42,32557.0,57.7323,57.8281,57.7243,57.7962,32557.0
2016-03-08 14:00:00,72.42,72.43,72.33,72.4,44954.0,57.7962,57.8041,57.7243,57.7802,44954.0
2016-03-08 14:05:00,72.41,72.57,72.37,72.48,57310.0,57.7882,57.9159,57.7563,57.844,57310.0
2016-03-08 14:10:00,72.48,72.66,72.47,72.58,66048.0,57.844,57.9877,57.8361,57.9239,66048.0
2016-03-08 14:15:00,72.59,72.61,72.4,72.44,40213.0,57.9318,57.9478,57.7802,57.8121,40213.0
2016-03-08 14:20:00,72.46,72.53,72.39,72.39,44367.0,57.8281,57.8839,57.7722,57.7722,44367.0
2016-03-08 14:25:00,72.38,72.51,72.3,72.32,52281.0,57.7642,57.868,57.7004,57.7164,52281.0
2016-03-08 14:30:00,72.34,72.43,72.28,72.39,49168.0,57.7323,57.8041,57.6844,57.7722,49168.0
2016-03-08 14:35:00,72.4,72.45,72.26,72.32,73257.0,57.7802,57.8201,57.6685,57.7164,73257.0
2016-03-08 14:40:00,72.33,72.4,72.16,72.37,87938.0,57.7243,57.7802,57.5887,57.7563,87938.0
2016-03-08 14:45:00,72.37,72.41,72.2,72.2,50365.0,57.7563,57.7882,57.6206,57.6206,50365.0
2016-03-08 14:50:00,72.21,72.27,72.03,72.05,59691.0,57.6286,57.6765,57.4849,57.5009,59691.0
2016-03-08 14:55:00,72.05,72.16,72.03,72.09,45016.0,57.5009,57.5887,57.4849,57.5328,45016.0
2016-03-08 15:00:00,72.08,72.2,72.0,72.05,62860.0,57.5248,57.6206,57.461,57.5009,62860.0
2016-03-08 15:05:00,72.06,72.11,72.0,72.04,59451.0,57.5089,57.5488,57.461,57.4929,59451.0
2016-03-08 15:10:00,72.04,72.1,72.0,72.01,64752.0,57.4929,57.5408,57.461,57.469,64752.0
2016-03-08 15:15:00,72.01,72.04,71.93,71.97,76901.0,57.469,57.4929,57.4051,57.437,76901.0
2016-03-08 15:20:00,71.97,71.98,71.84,71.96,89008.0,57.437,57.445,57.3333,57.429,89008.0
2016-03-08 15:25:00,71.95,71.95,71.76,71.78,71462.0,57.4211,57.4211,57.2694,57.2854,71462.0
2016-03-08 15:30:00,71.78,71.88,71.76,71.8,122625.0,57.2854,57.3652,57.2694,57.3014,122625.0
2016-03-08 15:35:00,71.8,71.9,71.78,71.79,88624.0,57.3014,57.3812,57.2854,57.2934,88624.0
2016-03-08 15:40:00,71.78,71.94,71.77,71.86,69395.0,57.2854,57.4131,57.2774,57.3492,69395.0
2016-03-08 15:45:00,71.85,72.03,71.81,72.0,147752.0,57.3413,57.4849,57.3093,57.461,147752.0
2016-03-08 15:50:00,71.98,72.03,71.95,71.97,123856.0,57.445,57.4849,57.4211,57.437,123856.0
2016-03-08 15:55:00,71.96,72.02,71.72,71.72,483783.0,57.429,57.4769,57.2375,57.2375,483783.0
2016-03-09 09:30:00,72.33,72.7,71.99,72.2,154826.0,57.7243,58.0196,57.453,57.6206,154826.0
2016-03-09 09:35:00,72.16,72.23,71.9,72.19,103562.0,57.5887,57.6445,57.3812,57.6126,103562.0
2016-03-09 09:40:00,72.22,72.41,71.91,72.04,130390.0,57.6365,57.7882,57.3891,57.4929,130390.0
2016-03-09 09:45:00,72.01,72.12,71.44,71.44,144414.0,57.469,57.5567,57.0141,57.0141,144414.0
2016-03-09 09:50:00,71.45,71.5,71.26,71.46,223497.0,57.022,57.0619,56.8704,57.03,223497.0
2016-03-09 09:55:00,71.49,71.88,71.49,71.83,113081.0,57.054,57.3652,57.054,57.3253,113081.0
2016-03-09 10:00:00,71.88,71.95,71.56,71.81,71855.0,57.3652,57.4211,57.1098,57.3093,71855.0
2016-03-09 10:05:00,71.8,71.88,71.48,71.52,64606.0,57.3014,57.3652,57.046,57.0779,64606.0
2016-03-09 10:10:00,71.48,71.7,71.43,71.65,46895.0,57.046,57.2216,57.0061,57.1816,46895.0
2016-03-09 10:15:00,71.64,71.88,71.56,71.65,40601.0,57.1737,57.3652,57.1098,57.1816,40601.0
2016-03-09 10:20:00,71.65,71.72,71.54,71.58,50826.0,57.1816,57.2375,57.0939,57.1258,50826.0
2016-03-09 10:25:00,71.56,71.71,71.55,71.62,55484.0,57.1098,57.2295,57.1018,57.1577,55484.0
2016-03-09 10:30:00,71.63,72.16,71.62,72.16,123157.0,57.1657,57.5887,57.1577,57.5887,123157.0
2016-03-09 10:35:00,72.17,72.32,72.03,72.2,108450.0,57.5966,57.7164,57.4849,57.6206,108450.0
2016-03-09 10:40:00,72.2,72.23,71.96,71.99,69462.0,57.6206,57.6445,57.429,57.453,69462.0
2016-03-09 10:45:00,72.0,72.23,71.97,72.23,48376.0,57.461,57.6445,57.437,57.6445,48376.0
2016-03-09 10:50:00,72.21,72.23,71.68,71.71,49187.0,57.6286,57.6445,57.2056,57.2295,49187.0
2016-03-09 10:55:00,71.7,71.99,71.59,71.99,86356.0,57.2216,57.453,57.1338,57.453,86356.0
2016-03-09 11:00:00,72.01,72.26,71.96,72.09,56155.0,57.469,57.6685,57.429,57.5328,56155.0
2016-03-09 11:05:00,72.08,72.23,71.98,72.2,66627.0,57.5248,57.6445,57.445,57.6206,66627.0
2016-03-09 11:10:00,72.21,72.42,72.21,72.33,51614.0,57.6286,57.7962,57.6286,57.7243,51614.0
2016-03-09 11:15:00,72.3,72.39,72.23,72.31,72174.0,57.7004,57.7722,57.6445,57.7084,72174.0
2016-03-09 11:20:00,72.31,72.45,72.27,72.44,41461.0,57.7084,57.8201,57.6765,57.8121,41461.0
2016-03-09 11:25:00,72.44,72.51,72.37,72.38,81562.0,57.8121,57.868,57.7563,57.7642,81562.0
2016-03-09 11:30:00,72.39,72.48,72.3,72.32,44619.0,57.7722,57.844,57.7004,57.7164,44619.0
2016-03-09 11:35:00,72.34,72.35,72.16,72.33,48364.0,57.7323,57.7403,57.5887,57.7243,48364.0
2016-03-09 11:40:00,72.32,72.35,72.11,72.2,24940.0,57.7164,57.7403,57.5488,57.6206,24940.0
2016-03-09 11:45:00,72.2,72.35,72.13,72.27,54769.0,57.6206,57.7403,57.5647,57.6765,54769.0
2016-03-09 11:50:00,72.29,72.36,72.26,72.36,54222.0,57.6924,57.7483,57.6685,57.7483,54222.0
2016-03-09 11:55:00,72.35,72.54,72.35,72.5,40923.0,57.7403,57.8919,57.7403,57.86,40923.0
2016-03-09 12:00:00,72.5,72.51,72.28,72.3,42487.0,57.86,57.868,57.6844,57.7004,42487.0
2016-03-09 12:05:00,72.32,72.36,72.26,72.35,33624.0,57.7164,57.7483,57.6685,57.7403,33624.0
2016-03-09 12:10:00,72.35,72.45,72.33,72.43,32317.0,57.7403,57.8201,57.7243,57.8041,32317.0
2016-03-09 12:15:00,72.42,72.44,72.32,72.39,18255.0,57.7962,57.8121,57.7164,57.7722,18255.0
2016-03-09 12:20:00,72.38,72.54,72.36,72.54,22234.0,57.7642,57.8919,57.7483,57.8919,22234.0
2016-03-09 12:25:00,72.55,72.55,72.38,72.4,29686.0,57.8999,57.8999,57.7642,57.7802,29686.0
2016-03-09 12:30:00,72.41,72.51,72.35,72.38,43062.0,57.7882,57.868,57.7403,57.7642,43062.0
2016-03-09 12:35:00,72.38,72.4,72.26,72.35,22257.0,57.7642,57.7802,57.6685,57.7403,22257.0
2016-03-09 12:40:00,72.34,72.4,72.21,72.25,32840.0,57.7323,57.7802,57.6286,57.6605,32840.0
2016-03-09 12:45:00,72.22,72.3,72.05,72.07,28457.0,57.6365,57.7004,57.5009,57.5168,28457.0
2016-03-09 12:50:00,72.06,72.16,72.02,72.09,39316.0,57.5089,57.5887,57.4769,57.5328,39316.0
2016-03-09 12:55:00,72.1,72.19,72.1,72.13,12105.0,57.5408,57.6126,57.5408,57.5647,12105.0
2016-03-09 13:00:00,72.12,72.19,72.05,72.13,17299.0,57.5567,57.6126,57.5009,57.5647,17299.0
2016-03-09 13:05:00,72.13,72.13,72.0,72.01,19614.0,57.5647,57.5647,57.461,57.469,19614.0
2016-03-09 13:10:00,72.0,72.06,72.0,72.06,27057.0,57.461,57.5089,57.461,57.5089,27057.0
2016-03-09 13:15:00,72.05,72.07,71.92,71.96,16023.0,57.5009,57.5168,57.3971,57.429,16023.0
2016-03-09 13:20:00,71.96,71.97,71.86,71.94,20526.0,57.429,57.437,57.3492,57.4131,20526.0
2016-03-09 13:25:00,71.94,72.0,71.91,71.96,16813.0,57.4131,57.461,57.3891,57.429,16813.0
2016-03-09 13:30:00,71.97,72.08,71.97,72.01,19945.0,57.437,57.5248,57.437,57.469,19945.0
2016-03-09 13:35:00,72.02,72.11,72.0,72.03,16388.0,57.4769,57.5488,57.461,57.4849,16388.0
2016-03-09 13:40:00,72.04,72.07,72.0,72.02,17761.0,57.4929,57.5168,57.461,57.4769,17761.0
2016-03-09 13:45:00,72.0,72.21,72.0,72.15,18909.0,57.461,57.6286,57.461,57.5807,18909.0
2016-03-09 13:50:00,72.17,72.22,72.11,72.15,18753.0,57.5966,57.6365,57.5488,57.5807,18753.0
2016-03-09 13:55:00,72.15,72.16,72.05,72.11,42616.0,57.5807,57.5887,57.5009,57.5488,42616.0
2016-03-09 14:00:00,72.12,72.18,72.07,72.08,15952.0,57.5567,57.6046,57.5168,57.5248,15952.0
2016-03-09 14:05:00,72.08,72.1,72.0,72.06,42857.0,57.5248,57.5408,57.461,57.5089,42857.0
2016-03-09 14:10:00,72.06,72.09,71.94,71.97,36307.0,57.5089,57.5328,57.4131,57.437,36307.0
2016-03-09 14:15:00,71.97,72.07,71.97,72.0,19089.0,57.437,57.5168,57.437,57.461,19089.0
2016-03-09 14:20:00,72.0,72.0,71.9,71.98,25840.0,57.461,57.461,57.3812,57.445,25840.0
2016-03-09 14:25:00,71.98,72.03,71.93,71.97,43345.0,57.445,57.4849,57.4051,57.437,43345.0
2016-03-09 14:30:00,71.98,72.0,71.88,71.89,22513.0,57.445,57.461,57.3652,57.3732,22513.0
2016-03-09 14:35:00,71.88,71.96,71.88,71.93,22549.0,57.3652,57.429,57.3652,57.4051,22549.0
2016-03-09 14:40:00,71.94,71.96,71.87,71.94,45019.0,57.4131,57.429,57.3572,57.4131,45019.0
2016-03-09 14:45:00,71.95,72.01,71.92,71.99,16818.0,57.4211,57.469,57.3971,57.453,16818.0
2016-03-09 14:50:00,71.99,72.0,71.91,71.94,24038.0,57.453,57.461,57.3891,57.4131,24038.0
2016-03-09 14:55:00,71.94,72.0,71.89,71.98,69493.0,57.4131,57.461,57.3732,57.445,69493.0
2016-03-09 15:00:00,71.98,71.98,71.93,71.94,25577.0,57.445,57.445,57.4051,57.4131,25577.0
2016-03-09 15:05:00,71.95,71.99,71.81,71.83,39333.0,57.4211,57.453,57.3093,57.3253,39333.0
2016-03-09 15:10:00,71.83,71.84,71.71,71.77,88372.0,57.3253,57.3333,57.2295,57.2774,88372.0
2016-03-09 15:15:00,71.77,71.79,71.73,71.74,54838.0,57.2774,57.2934,57.2455,57.2535,54838.0
2016-03-09 15:20:00,71.74,71.79,71.72,71.77,47990.0,57.2535,57.2934,57.2375,57.2774,47990.0
2016-03-09 15:25:00,71.78,71.91,71.76,71.86,37564.0,57.2854,57.3891,57.2694,57.3492,37564.0
2016-03-09 15:30:00,71.85,71.96,71.8,71.91,46660.0,57.3413,57.429,57.3014,57.3891,46660.0
2016-03-09 15:35:00,71.9,71.95,71.84,71.86,85583.0,57.3812,57.4211,57.3333,57.3492,85583.0
2016-03-09 15:40:00,71.86,71.95,71.81,71.89,49466.0,57.3492,57.4211,57.3093,57.3732,49466.0
2016-03-09 15:45:00,71.9,71.91,71.82,71.84,64036.0,57.3812,57.3891,57.3173,57.3333,64036.0
2016-03-09 15:50:00,71.84,71.87,71.78,71.84,95763.0,57.3333,57.3572,57.2854,57.3333,95763.0
2016-03-09 15:55:00,71.84,71.86,71.73,71.85,224519.0,57.3333,57.3492,57.2455,57.3413,224519.0
2016-03-10 09:30:00,72.03,72.03,71.35,71.71,166636.0,57.4849,57.4849,56.9422,57.2295,166636.0
2016-03-10 09:35:00,71.73,71.75,70.84,71.04,143563.0,57.2455,57.2615,56.5352,56.6948,143563.0
2016-03-10 09:40:00,71.05,71.37,70.93,71.35,131710.0,56.7028,56.9582,56.607,56.9422,131710.0
2016-03-10 09:45:00,71.35,71.53,71.09,71.5,122750.0,56.9422,57.0859,56.7347,57.0619,122750.0
2016-03-10 09:50:00,71.5,71.68,71.43,71.64,201964.0,57.0619,57.2056,57.0061,57.1737,201964.0
2016-03-10 09:55:00,71.63,71.73,71.43,71.59,75013.0,57.1657,57.2455,57.0061,57.1338,75013.0
2016-03-10 10:00:00,71.6,71.83,71.52,71.72,51211.0,57.1417,57.3253,57.0779,57.2375,51211.0
2016-03-10 10:05:00,71.73,71.8,71.45,71.5,106514.0,57.2455,57.3014,57.022,57.0619,106514.0
2016-03-10 10:10:00,71.52,71.57,71.35,71.51,87455.0,57.0779,57.1178,56.9422,57.0699,87455.0
2016-03-10 10:15:00,71.5,71.79,71.43,71.48,112654.0,57.0619,57.2934,57.0061,57.046,112654.0
2016-03-10 10:20:00,71.48,71.63,71.34,71.46,67024.0,57.046,57.1657,56.9342,57.03,67024.0
2016-03-10 10:25:00,71.47,71.57,71.24,71.27,45336.0,57.038,57.1178,56.8544,56.8784,45336.0
2016-03-10 10:30:00,71.27,71.45,71.23,71.32,86819.0,56.8784,57.022,56.8465,56.9183,86819.0
2016-03-10 10:35:00,71.31,71.32,71.04,71.22,84300.0,56.9103,56.9183,56.6948,56.8385,84300.0
2016-03-10 10:40:00,71.2,71.37,71.13,71.32,52991.0,56.8225,56.9582,56.7667,56.9183,52991.0
2016-03-10 10:45:00,71.31,71.51,71.27,71.31,33762.0,56.9103,57.0699,56.8784,56.9103,33762.0
2016-03-10 10:50:00,71.29,71.47,71.26,71.44,35409.0,56.8943,57.038,56.8704,57.0141,35409.0
2016-03-10 10:55:00,71.42,71.43,71.01,71.09,49891.0,56.9981,57.0061,56.6709,56.7347,49891.0
2016-03-10 11:00:00,71.09,71.15,70.97,71.04,81343.0,56.7347,56.7826,56.639,56.6948,81343.0
2016-03-10 11:05:00,71.05,71.26,71.01,71.23,64486.0,56.7028,56.8704,56.6709,56.8465,64486.0
2016-03-10 11:10:00,71.23,71.3,71.13,71.23,76911.0,56.8465,56.9023,56.7667,56.8465,76911.0
2016-03-10 11:15:00,71.23,71.37,71.16,71.19,71887.0,56.8465,56.9582,56.7906,56.8145,71887.0
2016-03-10 11:20:00,71.2,71.21,70.84,70.88,108045.0,56.8225,56.8305,56.5352,56.5671,108045.0
2016-03-10 11:25:00,70.88,70.88,70.7,70.81,97855.0,56.5671,56.5671,56.4235,56.5113,97855.0
2016-03-10 11:30:00,70.81,70.82,70.5,70.57,71812.0,56.5113,56.5193,56.2639,56.3197,71812.0
2016-03-10 11:35:00,70.56,70.9,70.49,70.75,124672.0,56.3118,56.5831,56.2559,56.4634,124672.0
2016-03-10 11:40:00,70.78,70.89,70.71,70.78,47385.0,56.4873,56.5751,56.4315,56.4873,47385.0
2016-03-10 11:45:00,70.76,70.99,70.7,70.83,52962.0,56.4714,56.6549,56.4235,56.5272,52962.0
2016-03-10 11:50:00,70.83,70.9,70.76,70.87,28237.0,56.5272,56.5831,56.4714,56.5592,28237.0
2016-03-10 11:55:00,70.88,71.11,70.87,71.01,30479.0,56.5671,56.7507,56.5592,56.6709,30479.0
2016-03-10 12:00:00,71.01,71.17,71.0,71.1,18843.0,56.6709,56.7986,56.6629,56.7427,18843.0
2016-03-10 12:05:00,71.1,71.11,71.01,71.09,40669.0,56.7427,56.7507,56.6709,56.7347,40669.0
2016-03-10 12:10:00,71.09,71.1,70.93,70.98,43067.0,56.7347,56.7427,56.607,56.6469,43067.0
2016-03-10 12:15:00,70.98,71.1,70.94,71.07,47704.0,56.6469,56.7427,56.615,56.7188,47704.0
2016-03-10 12:20:00,71.07,71.07,70.88,70.89,37480.0,56.7188,56.7188,56.5671,56.5751,37480.0
2016-03-10 12:25:00,70.89,71.09,70.89,71.01,32819.0,56.5751,56.7347,56.5751,56.6709,32819.0
2016-03-10 12:30:00,71.0,71.04,70.92,71.0,25586.0,56.6629,56.6948,56.5991,56.6629,25586.0
2016-03-10 12:35:00,71.01,71.01,70.85,70.91,51942.0,56.6709,56.6709,56.5432,56.5911,51942.0
2016-03-10 12:40:00,70.91,70.91,70.71,70.72,51074.0,56.5911,56.5911,56.4315,56.4394,51074.0
2016-03-10 12:45:00,70.72,70.82,70.61,70.73,106934.0,56.4394,56.5193,56.3517,56.4474,106934.0
2016-03-10 12:50:00,70.71,70.89,70.71,70.83,48601.0,56.4315,56.5751,56.4315,56.5272,48601.0
2016-03-10 12:55:00,70.83,71.0,70.76,70.86,50724.0,56.5272,56.6629,56.4714,56.5512,50724.0
2016-03-10 13:00:00,70.85,70.97,70.81,70.85,48329.0,56.5432,56.639,56.5113,56.5432,48329.0
2016-03-10 13:05:00,70.84,70.93,70.75,70.79,39182.0,56.5352,56.607,56.4634,56.4953,39182.0
2016-03-10 13:10:00,70.78,70.81,70.66,70.73,27362.0,56.4873,56.5113,56.3916,56.4474,27362.0
2016-03-10 13:15:00,70.76,70.91,70.76,70.85,40250.0,56.4714,56.5911,56.4714,56.5432,40250.0
2016-03-10 13:20:00,70.85,70.91,70.82,70.87,20777.0,56.5432,56.5911,56.5193,56.5592,20777.0
2016-03-10 13:25:00,70.87,71.0,70.84,70.96,73374.0,56.5592,56.6629,56.5352,56.631,73374.0
2016-03-10 13:30:00,70.97,71.22,70.95,71.15,87773.0,56.639,56.8385,56.623,56.7826,87773.0
2016-03-10 13:35:00,71.17,71.23,71.05,71.23,95341.0,56.7986,56.8465,56.7028,56.8465,95341.0
2016-03-10 13:40:00,71.22,71.24,71.03,71.1,136659.0,56.8385,56.8544,56.6868,56.7427,136659.0
2016-03-10 13:45:00,71.11,71.11,70.96,71.0,35427.0,56.7507,56.7507,56.631,56.6629,35427.0
2016-03-10 13:50:00,71.02,71.07,70.99,71.04,43739.0,56.6789,56.7188,56.6549,56.6948,43739.0
2016-03-10 13:55:00,71.04,71.07,70.91,70.97,48793.0,56.6948,56.7188,56.5911,56.639,48793.0
2016-03-10 14:00:00,70.98,71.02,70.94,70.98,29126.0,56.6469,56.6789,56.615,56.6469,29126.0
2016-03-10 14:05:00,70.99,71.0,70.72,70.75,39966.0,56.6549,56.6629,56.4394,56.4634,39966.0
2016-03-10 14:10:00,70.74,70.79,70.59,70.78,29451.0,56.4554,56.4953,56.3357,56.4873,29451.0
2016-03-10 14:15:00,70.78,70.85,70.7,70.81,44159.0,56.4873,56.5432,56.4235,56.5113,44159.0
2016-03-10 14:20:00,70.8,70.93,70.76,70.92,27939.0,56.5033,56.607,56.4714,56.5991,27939.0
2016-03-10 14:25:00,70.91,71.04,70.85,71.03,47340.0,56.5911,56.6948,56.5432,56.6868,47340.0
2016-03-10 14:30:00,71.03,71.12,71.0,71.07,38199.0,56.6868,56.7587,56.6629,56.7188,38199.0
2016-03-10 14:35:00,71.07,71.11,71.01,71.06,42015.0,56.7188,56.7507,56.6709,56.7108,42015.0
2016-03-10 14:40:00,71.06,71.35,71.05,71.32,51668.0,56.7108,56.9422,56.7028,56.9183,51668.0
2016-03-10 14:45:00,71.33,71.44,71.29,71.39,34725.0,56.9263,57.0141,56.8943,56.9741,34725.0
2016-03-10 14:50:00,71.38,71.49,71.34,71.34,45719.0,56.9662,57.054,56.9342,56.9342,45719.0
2016-03-10 14:55:00,71.34,71.42,71.3,71.31,38155.0,56.9342,56.9981,56.9023,56.9103,38155.0
2016-03-10 15:00:00,71.3,71.35,71.22,71.28,59064.0,56.9023,56.9422,56.8385,56.8864,59064.0
2016-03-10 15:05:00,71.28,71.35,71.23,71.27,44591.0,56.8864,56.9422,56.8465,56.8784,44591.0
2016-03-10 15:10:00,71.27,71.44,71.23,71.41,81795.0,56.8784,57.0141,56.8465,56.9901,81795.0
2016-03-10 15:15:00,71.41,71.54,71.39,71.48,89946.0,56.9901,57.0939,56.9741,57.046,89946.0
2016-03-10 15:20:00,71.48,71.48,71.3,71.35,30511.0,57.046,57.046,56.9023,56.9422,30511.0
2016-03-10 15:25:00,71.35,71.55,71.34,71.5,83382.0,56.9422,57.1018,56.9342,57.0619,83382.0
2016-03-10 15:30:00,71.49,71.54,71.41,71.45,110785.0,57.054,57.0939,56.9901,57.022,110785.0
2016-03-10 15:35:00,71.46,71.5,71.33,71.39,67918.0,57.03,57.0619,56.9263,56.9741,67918.0
2016-03-10 15:40:00,71.38,71.43,71.32,71.36,82853.0,56.9662,57.0061,56.9183,56.9502,82853.0
2016-03-10 15:45:00,71.36,71.46,71.36,71.36,77389.0,56.9502,57.03,56.9502,56.9502,77389.0
2016-03-10 15:50:00,71.35,71.53,71.34,71.52,88487.0,56.9422,57.0859,56.9342,57.0779,88487.0
2016-03-10 15:55:00,71.53,71.63,71.33,71.36,416092.0,57.0859,57.1657,56.9263,56.9502,416092.0
2016-03-11 09:30:00,72.41,72.74,72.27,72.61,231800.0,57.7882,58.0515,57.6765,57.9478,231800.0
2016-03-11 09:35:00,72.65,73.01,72.54,72.97,224850.0,57.9797,58.267,57.8919,58.2351,224850.0
2016-03-11 09:40:00,72.97,73.01,72.64,72.72,143255.0,58.2351,58.267,57.9717,58.0356,143255.0
2016-03-11 09:45:00,72.71,72.84,72.61,72.79,61303.0,58.0276,58.1314,57.9478,58.0914,61303.0
2016-03-11 09:50:00,72.8,73.07,72.78,73.0,80993.0,58.0994,58.3149,58.0835,58.259,80993.0
2016-03-11 09:55:00,72.98,73.0,72.74,72.76,69754.0,58.2431,58.259,58.0515,58.0675,69754.0
2016-03-11 10:00:00,72.78,72.87,72.73,72.78,82526.0,58.0835,58.1553,58.0436,58.0835,82526.0
2016-03-11 10:05:00,72.79,72.83,72.5,72.57,70858.0,58.0914,58.1234,57.86,57.9159,70858.0
2016-03-11 10:10:00,72.57,72.8,72.55,72.78,72700.0,57.9159,58.0994,57.8999,58.0835,72700.0
2016-03-11 10:15:00,72.76,72.9,72.68,72.86,25601.0,58.0675,58.1792,58.0037,58.1473,25601.0
2016-03-11 10:20:00,72.85,72.85,72.69,72.71,118230.0,58.1393,58.1393,58.0116,58.0276,118230.0
2016-03-11 10:25:00,72.71,72.71,72.53,72.63,27917.0,58.0276,58.0276,57.8839,57.9638,27917.0
2016-03-11 10:30:00,72.64,72.86,72.63,72.82,76018.0,57.9717,58.1473,57.9638,58.1154,76018.0
2016-03-11 10:35:00,72.82,72.98,72.82,72.87,25657.0,58.1154,58.2431,58.1154,58.1553,25657.0
2016-03-11 10:40:00,72.85,72.99,72.81,72.83,42301.0,58.1393,58.2511,58.1074,58.1234,42301.0
2016-03-11 10:45:00,72.83,72.85,72.73,72.74,34403.0,58.1234,58.1393,58.0436,58.0515,34403.0
2016-03-11 10:50:00,72.75,72.77,72.61,72.74,19288.0,58.0595,58.0755,57.9478,58.0515,19288.0
2016-03-11 10:55:00,72.74,72.77,72.46,72.56,83750.0,58.0515,58.0755,57.8281,57.9079,83750.0
2016-03-11 11:00:00,72.55,72.7,72.53,72.62,41596.0,57.8999,58.0196,57.8839,57.9558,41596.0
2016-03-11 11:05:00,72.6,72.73,72.57,72.7,50620.0,57.9398,58.0436,57.9159,58.0196,50620.0
2016-03-11 11:10:00,72.72,72.82,72.67,72.79,21957.0,58.0356,58.1154,57.9957,58.0914,21957.0
2016-03-11 11:15:00,72.75,72.82,72.7,72.78,25288.0,58.0595,58.1154,58.0196,58.0835,25288.0
2016-03-11 11:20:00,72.78,72.79,72.69,72.74,110993.0,58.0835,58.0914,58.0116,58.0515,110993.0
2016-03-11 11:25:00,72.73,72.82,72.64,72.8,170825.0,58.0436,58.1154,57.9717,58.0994,170825.0
2016-03-11 11:30:00,72.81,73.03,72.8,73.0,94707.0,58.1074,58.283,58.0994,58.259,94707.0
2016-03-11 11:35:00,73.0,73.02,72.86,72.89,57782.0,58.259,58.275,58.1473,58.1713,57782.0
2016-03-11 11:40:00,72.9,72.98,72.85,72.92,27365.0,58.1792,58.2431,58.1393,58.1952,27365.0
2016-03-11 11:45:00,72.95,72.95,72.87,72.88,19028.0,58.2191,58.2191,58.1553,58.1633,19028.0
2016-03-11 11:50:00,72.9,73.01,72.87,72.99,11371.0,58.1792,58.267,58.1553,58.2511,11371.0
2016-03-11 11:55:00,72.98,73.05,72.91,72.96,32754.0,58.2431,58.2989,58.1872,58.2271,32754.0
2016-03-11 12:00:00,72.96,72.99,72.83,72.9,28067.0,58.2271,58.2511,58.1234,58.1792,28067.0
2016-03-11 12:05:00,72.89,72.91,72.83,72.84,31898.0,58.1713,58.1872,58.1234,58.1314,31898.0
2016-03-11 12:10:00,72.86,72.94,72.84,72.9,32250.0,58.1473,58.2112,58.1314,58.1792,32250.0
2016-03-11 12:15:00,72.9,72.91,72.81,72.88,23490.0,58.1792,58.1872,58.1074,58.1633,23490.0
2016-03-11 12:20:00,72.87,72.98,72.86,72.96,15993.0,58.1553,58.2431,58.1473,58.2271,15993.0
2016-03-11 12:25:00,72.96,73.1,72.94,73.03,47523.0,58.2271,58.3388,58.2112,58.283,47523.0
2016-03-11 12:30:00,73.03,73.08,73.01,73.05,25127.0,58.283,58.3229,58.267,58.2989,25127.0
2016-03-11 12:35:00,73.06,73.07,72.98,73.0,22677.0,58.3069,58.3149,58.2431,58.259,22677.0
2016-03-11 12:40:00,72.99,73.0,72.9,72.91,15181.0,58.2511,58.259,58.1792,58.1872,15181.0
2016-03-11 12:45:00,72.9,72.94,72.87,72.91,21129.0,58.1792,58.2112,58.1553,58.1872,21129.0
2016-03-11 12:50:00,72.93,72.93,72.86,72.87,9489.0,58.2032,58.2032,58.1473,58.1553,9489.0
2016-03-11 12:55:00,72.88,72.9,72.84,72.87,12246.0,58.1633,58.1792,58.1314,58.1553,12246.0
2016-03-11 13:00:00,72.86,72.86,72.74,72.83,21003.0,58.1473,58.1473,58.0515,58.1234,21003.0
2016-03-11 13:05:00,72.83,72.83,72.72,72.75,35992.0,58.1234,58.1234,58.0356,58.0595,35992.0
2016-03-11 13:10:00,72.73,72.78,72.72,72.78,44185.0,58.0436,58.0835,58.0356,58.0835,44185.0
2016-03-11 13:15:00,72.75,72.83,72.72,72.82,58577.0,58.0595,58.1234,58.0356,58.1154,58577.0
2016-03-11 13:20:00,72.82,72.83,72.73,72.76,21002.0,58.1154,58.1234,58.0436,58.0675,21002.0
2016-03-11 13:25:00,72.77,72.81,72.73,72.81,44111.0,58.0755,58.1074,58.0436,58.1074,44111.0
2016-03-11 13:30:00,72.81,72.87,72.77,72.81,13250.0,58.1074,58.1553,58.0755,58.1074,13250.0
2016-03-11 13:35:00,72.81,72.83,72.76,72.8,17195.0,58.1074,58.1234,58.0675,58.0994,17195.0
2016-03-11 13:40:00,72.79,72.81,72.74,72.79,15425.0,58.0914,58.1074,58.0515,58.0914,15425.0
2016-03-11 13:45:00,72.78,72.84,72.74,72.84,17588.0,58.0835,58.1314,58.0515,58.1314,17588.0
2016-03-11 13:50:00,72.82,72.82,72.72,72.8,52957.0,58.1154,58.1154,58.0356,58.0994,52957.0
2016-03-11 13:55:00,72.8,72.82,72.73,72.78,40341.0,58.0994,58.1154,58.0436,58.0835,40341.0
2016-03-11 14:00:00,72.79,72.84,72.78,72.82,15951.0,58.0914,58.1314,58.0835,58.1154,15951.0
2016-03-11 14:05:00,72.83,72.87,72.79,72.81,39657.0,58.1234,58.1553,58.0914,58.1074,39657.0
2016-03-11 14:10:00,72.82,72.85,72.77,72.79,22568.0,58.1154,58.1393,58.0755,58.0914,22568.0
2016-03-11 14:15:00,72.78,72.8,72.75,72.78,19397.0,58.0835,58.0994,58.0595,58.0835,19397.0
2016-03-11 14:20:00,72.78,72.8,72.73,72.76,46885.0,58.0835,58.0994,58.0436,58.0675,46885.0
2016-03-11 14:25:00,72.77,72.82,72.74,72.79,18210.0,58.0755,58.1154,58.0515,58.0914,18210.0
2016-03-11 14:30:00,72.79,72.86,72.76,72.82,31214.0,58.0914,58.1473,58.0675,58.1154,31214.0
2016-03-11 14:35:00,72.82,72.82,72.77,72.78,24310.0,58.1154,58.1154,58.0755,58.0835,24310.0
2016-03-11 14:40:00,72.78,72.8,72.73,72.78,22429.0,58.0835,58.0994,58.0436,58.0835,22429.0
2016-03-11 14:45:00,72.8,72.86,72.77,72.84,25092.0,58.0994,58.1473,58.0755,58.1314,25092.0
2016-03-11 14:50:00,72.85,72.87,72.78,72.83,17856.0,58.1393,58.1553,58.0835,58.1234,17856.0
2016-03-11 14:55:00,72.82,72.82,72.71,72.74,19607.0,58.1154,58.1154,58.0276,58.0515,19607.0
2016-03-11 15:00:00,72.74,72.78,72.71,72.77,27660.0,58.0515,58.0835,58.0276,58.0755,27660.0
2016-03-11 15:05:00,72.76,72.87,72.74,72.87,26920.0,58.0675,58.1553,58.0515,58.1553,26920.0
2016-03-11 15:10:00,72.88,72.98,72.87,72.9,32158.0,58.1633,58.2431,58.1553,58.1792,32158.0
2016-03-11 15:15:00,72.91,72.91,72.82,72.85,24020.0,58.1872,58.1872,58.1154,58.1393,24020.0
2016-03-11 15:20:00,72.85,72.91,72.83,72.87,48280.0,58.1393,58.1872,58.1234,58.1553,48280.0
2016-03-11 15:25:00,72.88,72.93,72.81,72.88,51856.0,58.1633,58.2032,58.1074,58.1633,51856.0
2016-03-11 15:30:00,72.87,72.87,72.77,72.8,53633.0,58.1553,58.1553,58.0755,58.0994,53633.0
2016-03-11 15:35:00,72.8,72.81,72.72,72.73,88565.0,58.0994,58.1074,58.0356,58.0436,88565.0
2016-03-11 15:40:00,72.72,72.83,72.69,72.78,79545.0,58.0356,58.1234,58.0116,58.0835,79545.0
2016-03-11 15:45:00,72.79,72.93,72.77,72.89,85873.0,58.0914,58.2032,58.0755,58.1713,85873.0
2016-03-11 15:50:00,72.89,72.95,72.89,72.92,79186.0,58.1713,58.2191,58.1713,58.1952,79186.0
2016-03-11 15:55:00,72.92,73.07,72.79,72.8,429247.0,58.1952,58.3149,58.0914,58.0994,429247.0
2016-03-14 09:30:00,72.73,73.0,72.5,72.95,190394.0,58.0436,58.259,57.86,58.2191,190394.0
2016-03-14 09:35:00,72.99,73.1,72.76,73.0,80065.0,58.2511,58.3388,58.0675,58.259,80065.0
2016-03-14 09:40:00,72.96,73.44,72.94,73.1,129892.0,58.2271,58.6102,58.2112,58.3388,129892.0
2016-03-14 09:45:00,73.11,73.13,72.81,72.9,87854.0,58.3468,58.3628,58.1074,58.1792,87854.0
2016-03-14 09:50:00,72.87,72.91,72.45,72.47,93875.0,58.1553,58.1872,57.8201,57.8361,93875.0
2016-03-14 09:55:00,72.47,72.78,72.47,72.78,119000.0,57.8361,58.0835,57.8361,58.0835,119000.0
2016-03-14 10:00:00,72.79,72.85,72.64,72.82,107068.0,58.0914,58.1393,57.9717,58.1154,107068.0
2016-03-14 10:05:00,72.81,72.95,72.75,72.83,138079.0,58.1074,58.2191,58.0595,58.1234,138079.0
2016-03-14 10:10:00,72.83,72.97,72.82,72.93,123883.0,58.1234,58.2351,58.1154,58.2032,123883.0
2016-03-14 10:15:00,72.94,72.94,72.65,72.69,55069.0,58.2112,58.2112,57.9797,58.0116,55069.0
2016-03-14 10:20:00,72.7,72.83,72.68,72.8,67693.0,58.0196,58.1234,58.0037,58.0994,67693.0
2016-03-14 10:25:00,72.8,73.12,72.79,72.97,56547.0,58.0994,58.3548,58.0914,58.2351,56547.0
2016-03-14 10:30:00,72.96,73.14,72.9,73.06,48491.0,58.2271,58.3708,58.1792,58.3069,48491.0
2016-03-14 10:35:00,73.06,73.09,72.81,72.87,43685.0,58.3069,58.3309,58.1074,58.1553,43685.0
2016-03-14 10:40:00,72.87,72.95,72.81,72.95,34239.0,58.1553,58.2191,58.1074,58.2191,34239.0
2016-03-14 10:45:00,72.95,73.01,72.85,72.86,42970.0,58.2191,58.267,58.1393,58.1473,42970.0
2016-03-14 10:50:00,72.86,72.88,72.8,72.8,61329.0,58.1473,58.1633,58.0994,58.0994,61329.0
2016-03-14 10:55:00,72.8,72.83,72.61,72.66,79761.0,58.0994,58.1234,57.9478,57.9877,79761.0
2016-03-14 11:00:00,72.66,72.77,72.65,72.71,51488.0,57.9877,58.0755,57.9797,58.0276,51488.0
2016-03-14 11:05:00,72.7,72.7,72.58,72.62,62770.0,58.0196,58.0196,57.9239,57.9558,62770.0
2016-03-14 11:10:00,72.62,72.7,72.55,72.56,48293.0,57.9558,58.0196,57.8999,57.9079,48293.0
2016-03-14 11:15:00,72.58,72.7,72.56,72.7,57310.0,57.9239,58.0196,57.9079,58.0196,57310.0
2016-03-14 11:20:00,72.69,72.76,72.57,72.59,27138.0,58.0116,58.0675,57.9159,57.9318,27138.0
2016-03-14 11:25:00,72.59,72.64,72.42,72.42,38559.0,57.9318,57.9717,57.7962,57.7962,38559.0
2016-03-14 11:30:00,72.42,72.51,72.4,72.47,57162.0,57.7962,57.868,57.7802,57.8361,57162.0
2016-03-14 11:35:00,72.48,72.51,72.43,72.49,45872.0,57.844,57.868,57.8041,57.852,45872.0
2016-03-14 11:40:00,72.49,72.51,72.43,72.43,34978.0,57.852,57.868,57.8041,57.8041,34978.0
2016-03-14 11:45:00,72.42,72.45,72.36,72.42,23752.0,57.7962,57.8201,57.7483,57.7962,23752.0
2016-03-14 11:50:00,72.41,72.51,72.38,72.48,68522.0,57.7882,57.868,57.7642,57.844,68522.0
2016-03-14 11:55:00,72.47,72.47,72.23,72.25,53559.0,57.8361,57.8361,57.6445,57.6605,53559.0
2016-03-14 12:00:00,72.24,72.31,72.18,72.2,58278.0,57.6525,57.7084,57.6046,57.6206,58278.0
2016-03-14 12:05:00,72.2,72.25,72.18,72.22,70379.0,57.6206,57.6605,57.6046,57.6365,70379.0
2016-03-14 12:10:00,72.21,72.28,72.19,72.23,35644.0,57.6286,57.6844,57.6126,57.6445,35644.0
2016-03-14 12:15:00,72.22,72.31,72.16,72.31,33519.0,57.6365,57.7084,57.5887,57.7084,33519.0
2016-03-14 12:20:00,72.31,72.32,72.18,72.19,41315.0,57.7084,57.7164,57.6046,57.6126,41315.0
2016-03-14 12:25:00,72.19,72.22,72.13,72.2,41999.0,57.6126,57.6365,57.5647,57.6206,41999.0
2016-03-14 12:30:00,72.2,72.3,72.18,72.3,35192.0,57.6206,57.7004,57.6046,57.7004,35192.0
2016-03-14 12:35:00,72.3,72.39,72.29,72.3,50354.0,57.7004,57.7722,57.6924,57.7004,50354.0
2016-03-14 12:40:00,72.29,72.32,72.2,72.24,34615.0,57.6924,57.7164,57.6206,57.6525,34615.0
2016-03-14 12:45:00,72.22,72.3,72.22,72.26,17184.0,57.6365,57.7004,57.6365,57.6685,17184.0
2016-03-14 12:50:00,72.27,72.35,72.23,72.34,21003.0,57.6765,57.7403,57.6445,57.7323,21003.0
2016-03-14 12:55:00,72.34,72.49,72.33,72.42,45201.0,57.7323,57.852,57.7243,57.7962,45201.0
2016-03-14 13:00:00,72.41,72.59,72.4,72.59,29338.0,57.7882,57.9318,57.7802,57.9318,29338.0
2016-03-14 13:05:00,72.6,72.64,72.57,72.63,41113.0,57.9398,57.9717,57.9159,57.9638,41113.0
2016-03-14 13:10:00,72.62,72.7,72.6,72.6,29265.0,57.9558,58.0196,57.9398,57.9398,29265.0
2016-03-14 13:15:00,72.6,72.61,72.52,72.58,44627.0,57.9398,57.9478,57.876,57.9239,44627.0
2016-03-14 13:20:00,72.58,72.74,72.57,72.74,34824.0,57.9239,58.0515,57.9159,58.0515,34824.0
2016-03-14 13:25:00,72.73,72.88,72.71,72.81,31704.0,58.0436,58.1633,58.0276,58.1074,31704.0
2016-03-14 13:30:00,72.8,72.84,72.77,72.82,28321.0,58.0994,58.1314,58.0755,58.1154,28321.0
2016-03-14 13:35:00,72.81,72.84,72.77,72.81,47558.0,58.1074,58.1314,58.0755,58.1074,47558.0
2016-03-14 13:40:00,72.82,72.88,72.79,72.8,16302.0,58.1154,58.1633,58.0914,58.0994,16302.0
2016-03-14 13:45:00,72.8,72.8,72.68,72.69,24248.0,58.0994,58.0994,58.0037,58.0116,24248.0
2016-03-14 13:50:00,72.69,72.8,72.68,72.8,19975.0,58.0116,58.0994,58.0037,58.0994,19975.0
2016-03-14 13:55:00,72.8,72.8,72.71,72.72,17558.0,58.0994,58.0994,58.0276,58.0356,17558.0
2016-03-14 14:00:00,72.73,72.73,72.66,72.67,23400.0,58.0436,58.0436,57.9877,57.9957,23400.0
2016-03-14 14:05:00,72.67,72.76,72.65,72.73,25173.0,57.9957,58.0675,57.9797,58.0436,25173.0
2016-03-14 14:10:00,72.72,72.75,72.7,72.72,21305.0,58.0356,58.0595,58.0196,58.0356,21305.0
2016-03-14 14:15:00,72.73,72.79,72.7,72.73,22989.0,58.0436,58.0914,58.0196,58.0436,22989.0
2016-03-14 14:20:00,72.74,72.82,72.73,72.81,23313.0,58.0515,58.1154,58.0436,58.1074,23313.0
2016-03-14 14:25:00,72.8,72.8,72.69,72.8,29248.0,58.0994,58.0994,58.0116,58.0994,29248.0
2016-03-14 14:30:00,72.8,72.84,72.75,72.79,28903.0,58.0994,58.1314,58.0595,58.0914,28903.0
2016-03-14 14:35:00,72.8,72.83,72.78,72.8,30922.0,58.0994,58.1234,58.0835,58.0994,30922.0
2016-03-14 14:40:00,72.81,72.88,72.79,72.82,29430.0,58.1074,58.1633,58.0914,58.1154,29430.0
2016-03-14 14:45:00,72.82,72.82,72.77,72.78,19420.0,58.1154,58.1154,58.0755,58.0835,19420.0
2016-03-14 14:50:00,72.78,72.79,72.7,72.72,26166.0,58.0835,58.0914,58.0196,58.0356,26166.0
2016-03-14 14:55:00,72.71,72.76,72.7,72.74,29050.0,58.0276,58.0675,58.0196,58.0515,29050.0
2016-03-14 15:00:00,72.74,72.74,72.65,72.7,39339.0,58.0515,58.0515,57.9797,58.0196,39339.0
2016-03-14 15:05:00,72.69,72.73,72.67,72.71,28166.0,58.0116,58.0436,57.9957,58.0276,28166.0
2016-03-14 15:10:00,72.7,72.71,72.64,72.67,67577.0,58.0196,58.0276,57.9717,57.9957,67577.0
2016-03-14 15:15:00,72.66,72.69,72.63,72.67,52783.0,57.9877,58.0116,57.9638,57.9957,52783.0
2016-03-14 15:20:00,72.67,72.77,72.66,72.77,36619.0,57.9957,58.0755,57.9877,58.0755,36619.0
2016-03-14 15:25:00,72.77,72.89,72.76,72.87,67199.0,58.0755,58.1713,58.0675,58.1553,67199.0
2016-03-14 15:30:00,72.87,72.87,72.75,72.76,54658.0,58.1553,58.1553,58.0595,58.0675,54658.0
2016-03-14 15:35:00,72.76,72.87,72.75,72.86,60863.0,58.0675,58.1553,58.0595,58.1473,60863.0
2016-03-14 15:40:00,72.86,72.9,72.77,72.8,73803.0,58.1473,58.1792,58.0755,58.0994,73803.0
2016-03-14 15:45:00,72.81,72.86,72.79,72.8,98566.0,58.1074,58.1473,58.0914,58.0994,98566.0
2016-03-14 15:50:00,72.81,72.81,72.76,72.78,78542.0,58.1074,58.1074,58.0675,58.0835,78542.0
2016-03-14 15:55:00,72.79,72.87,72.72,72.73,199081.0,58.0914,58.1553,58.0356,58.0436,199081.0
2016-03-15 09:30:00,71.44,71.44,70.92,71.16,214249.0,57.0141,57.0141,56.5991,56.7906,214249.0
2016-03-15 09:35:00,71.13,71.52,70.86,71.04,147923.0,56.7667,57.0779,56.5512,56.6948,147923.0
2016-03-15 09:40:00,71.05,71.44,71.02,71.25,101343.0,56.7028,57.0141,56.6789,56.8624,101343.0
2016-03-15 09:45:00,71.32,71.6,71.26,71.54,113866.0,56.9183,57.1417,56.8704,57.0939,113866.0
2016-03-15 09:50:00,71.55,71.57,71.25,71.3,82105.0,57.1018,57.1178,56.8624,56.9023,82105.0
2016-03-15 09:55:00,71.31,71.34,71.1,71.14,61903.0,56.9103,56.9342,56.7427,56.7746,61903.0
2016-03-15 10:00:00,71.13,71.26,71.08,71.14,56471.0,56.7667,56.8704,56.7267,56.7746,56471.0
2016-03-15 10:05:00,71.15,71.47,71.14,71.28,67685.0,56.7826,57.038,56.7746,56.8864,67685.0
2016-03-15 10:10:00,71.23,71.54,71.21,71.51,43207.0,56.8465,57.0939,56.8305,57.0699,43207.0
2016-03-15 10:15:00,71.5,71.51,71.31,71.35,31758.0,57.0619,57.0699,56.9103,56.9422,31758.0
2016-03-15 10:20:00,71.34,71.47,71.29,71.38,49861.0,56.9342,57.038,56.8943,56.9662,49861.0
2016-03-15 10:25:00,71.37,71.56,71.36,71.51,47599.0,56.9582,57.1098,56.9502,57.0699,47599.0
2016-03-15 10:30:00,71.48,71.69,71.44,71.58,66822.0,57.046,57.2136,57.0141,57.1258,66822.0
2016-03-15 10:35:00,71.59,71.66,71.49,71.66,59803.0,57.1338,57.1896,57.054,57.1896,59803.0
2016-03-15 10:40:00,71.64,71.78,71.53,71.62,44152.0,57.1737,57.2854,57.0859,57.1577,44152.0
2016-03-15 10:45:00,71.63,71.71,71.51,71.71,31567.0,57.1657,57.2295,57.0699,57.2295,31567.0
2016-03-15 10:50:00,71.72,71.72,71.4,71.44,127917.0,57.2375,57.2375,56.9821,57.0141,127917.0
2016-03-15 10:55:00,71.45,71.6,71.43,71.48,29031.0,57.022,57.1417,57.0061,57.046,29031.0
2016-03-15 11:00:00,71.46,71.46,71.4,71.4,76069.0,57.03,57.03,56.9821,56.9821,76069.0
2016-03-15 11:05:00,71.41,71.41,71.26,71.35,147528.0,56.9901,56.9901,56.8704,56.9422,147528.0
2016-03-15 11:10:00,71.35,71.37,71.21,71.21,55265.0,56.9422,56.9582,56.8305,56.8305,55265.0
2016-03-15 11:15:00,71.22,71.27,71.18,71.24,42765.0,56.8385,56.8784,56.8066,56.8544,42765.0
2016-03-15 11:20:00,71.24,71.31,71.21,71.23,28004.0,56.8544,56.9103,56.8305,56.8465,28004.0
2016-03-15 11:25:00,71.23,71.3,71.22,71.25,37216.0,56.8465,56.9023,56.8385,56.8624,37216.0
2016-03-15 11:30:00,71.26,71.34,71.2,71.31,65531.0,56.8704,56.9342,56.8225,56.9103,65531.0
2016-03-15 11:35:00,71.31,71.47,71.31,71.32,31161.0,56.9103,57.038,56.9103,56.9183,31161.0
2016-03-15 11:40:00,71.31,71.4,71.28,71.36,39815.0,56.9103,56.9821,56.8864,56.9502,39815.0
2016-03-15 11:45:00,71.34,71.36,71.29,71.34,53443.0,56.9342,56.9502,56.8943,56.9342,53443.0
2016-03-15 11:50:00,71.35,71.42,71.29,71.39,62072.0,56.9422,56.9981,56.8943,56.9741,62072.0
2016-03-15 11:55:00,71.38,71.47,71.35,71.36,20538.0,56.9662,57.038,56.9422,56.9502,20538.0
2016-03-15 12:00:00,71.37,71.37,71.3,71.31,24827.0,56.9582,56.9582,56.9023,56.9103,24827.0
2016-03-15 12:05:00,71.3,71.37,71.23,71.3,32015.0,56.9023,56.9582,56.8465,56.9023,32015.0
2016-03-15 12:10:00,71.29,71.38,71.27,71.28,18876.0,56.8943,56.9662,56.8784,56.8864,18876.0
2016-03-15 12:15:00,71.28,71.28,71.15,71.18,19577.0,56.8864,56.8864,56.7826,56.8066,19577.0
2016-03-15 12:20:00,71.18,71.26,71.17,71.2,36412.0,56.8066,56.8704,56.7986,56.8225,36412.0
2016-03-15 12:25:00,71.22,71.3,71.2,71.28,28521.0,56.8385,56.9023,56.8225,56.8864,28521.0
2016-03-15 12:30:00,71.28,71.39,71.24,71.26,37062.0,56.8864,56.9741,56.8544,56.8704,37062.0
2016-03-15 12:35:00,71.26,71.32,71.2,71.28,27503.0,56.8704,56.9183,56.8225,56.8864,27503.0
2016-03-15 12:40:00,71.27,71.34,71.25,71.34,14612.0,56.8784,56.9342,56.8624,56.9342,14612.0
2016-03-15 12:45:00,71.33,71.41,71.31,71.4,19549.0,56.9263,56.9901,56.9103,56.9821,19549.0
2016-03-15 12:50:00,71.41,71.48,71.34,71.45,34856.0,56.9901,57.046,56.9342,57.022,34856.0
2016-03-15 12:55:00,71.44,71.54,71.34,71.52,20519.0,57.0141,57.0939,56.9342,57.0779,20519.0
2016-03-15 13:00:00,71.54,71.66,71.48,71.64,26693.0,57.0939,57.1896,57.046,57.1737,26693.0
2016-03-15 13:05:00,71.64,71.72,71.61,71.72,41348.0,57.1737,57.2375,57.1497,57.2375,41348.0
2016-03-15 13:10:00,71.7,71.8,71.66,71.79,32123.0,57.2216,57.3014,57.1896,57.2934,32123.0
2016-03-15 13:15:00,71.79,71.89,71.78,71.86,32464.0,57.2934,57.3732,57.2854,57.3492,32464.0
2016-03-15 13:20:00,71.85,72.02,71.84,72.0,33569.0,57.3413,57.4769,57.3333,57.461,33569.0
2016-03-15 13:25:00,72.0,72.14,71.99,72.14,35672.0,57.461,57.5727,57.453,57.5727,35672.0
2016-03-15 13:30:00,72.14,72.23,72.11,72.11,32504.0,57.5727,57.6445,57.5488,57.5488,32504.0
2016-03-15 13:35:00,72.12,72.17,72.08,72.08,24322.0,57.5567,57.5966,57.5248,57.5248,24322.0
2016-03-15 13:40:00,72.08,72.17,72.05,72.17,14057.0,57.5248,57.5966,57.5009,57.5966,14057.0
2016-03-15 13:45:00,72.18,72.19,72.1,72.12,8219.0,57.6046,57.6126,57.5408,57.5567,8219.0
2016-03-15 13:50:00,72.12,72.25,72.1,72.25,16551.0,57.5567,57.6605,57.5408,57.6605,16551.0
2016-03-15 13:55:00,72.25,72.33,72.24,72.32,32167.0,57.6605,57.7243,57.6525,57.7164,32167.0
2016-03-15 14:00:00,72.33,72.33,72.22,72.25,26700.0,57.7243,57.7243,57.6365,57.6605,26700.0
2016-03-15 14:05:00,72.27,72.29,72.22,72.28,19919.0,57.6765,57.6924,57.6365,57.6844,19919.0
2016-03-15 14:10:00,72.28,72.42,72.26,72.41,37172.0,57.6844,57.7962,57.6685,57.7882,37172.0
2016-03-15 14:15:00,72.4,72.42,72.33,72.39,77707.0,57.7802,57.7962,57.7243,57.7722,77707.0
2016-03-15 14:20:00,72.39,72.39,72.3,72.3,38428.0,57.7722,57.7722,57.7004,57.7004,38428.0
2016-03-15 14:25:00,72.3,72.32,72.22,72.25,49721.0,57.7004,57.7164,57.6365,57.6605,49721.0
2016-03-15 14:30:00,72.26,72.31,72.14,72.3,78553.0,57.6685,57.7084,57.5727,57.7004,78553.0
2016-03-15 14:35:00,72.3,72.31,72.22,72.22,45628.0,57.7004,57.7084,57.6365,57.6365,45628.0
2016-03-15 14:40:00,72.22,72.25,72.17,72.2,22717.0,57.6365,57.6605,57.5966,57.6206,22717.0
2016-03-15 14:45:00,72.2,72.22,72.13,72.21,28480.0,57.6206,57.6365,57.5647,57.6286,28480.0
2016-03-15 14:50:00,72.21,72.26,72.16,72.18,25727.0,57.6286,57.6685,57.5887,57.6046,25727.0
2016-03-15 14:55:00,72.2,72.24,72.15,72.17,39194.0,57.6206,57.6525,57.5807,57.5966,39194.0
2016-03-15 15:00:00,72.17,72.29,72.15,72.29,29975.0,57.5966,57.6924,57.5807,57.6924,29975.0
2016-03-15 15:05:00,72.28,72.29,72.12,72.21,108689.0,57.6844,57.6924,57.5567,57.6286,108689.0
2016-03-15 15:10:00,72.2,72.28,72.19,72.25,48197.0,57.6206,57.6844,57.6126,57.6605,48197.0
2016-03-15 15:15:00,72.26,72.3,72.21,72.27,96546.0,57.6685,57.7004,57.6286,57.6765,96546.0
2016-03-15 15:20:00,72.27,72.43,72.27,72.38,51608.0,57.6765,57.8041,57.6765,57.7642,51608.0
2016-03-15 15:25:00,72.38,72.4,72.35,72.37,29268.0,57.7642,57.7802,57.7403,57.7563,29268.0
2016-03-15 15:30:00,72.37,72.39,72.33,72.35,51702.0,57.7563,57.7722,57.7243,57.7403,51702.0
2016-03-15 15:35:00,72.34,72.41,72.33,72.41,75065.0,57.7323,57.7882,57.7243,57.7882,75065.0
2016-03-15 15:40:00,72.42,72.47,72.36,72.37,58454.0,57.7962,57.8361,57.7483,57.7563,58454.0
2016-03-15 15:45:00,72.37,72.39,72.32,72.32,62331.0,57.7563,57.7722,57.7164,57.7164,62331.0
2016-03-15 15:50:00,72.33,72.41,72.32,72.4,76679.0,57.7243,57.7882,57.7164,57.7802,76679.0
2016-03-15 15:55:00,72.4,72.45,72.39,72.41,170087.0,57.7802,57.8201,57.7722,57.7882,170087.0
2016-03-16 09:30:00,72.59,72.75,72.42,72.7,111572.0,57.9318,58.0595,57.7962,58.0196,111572.0
2016-03-16 09:35:00,72.72,73.03,72.67,72.98,79837.0,58.0356,58.283,57.9957,58.2431,79837.0
2016-03-16 09:40:00,72.98,72.98,72.77,72.86,31981.0,58.2431,58.2431,58.0755,58.1473,31981.0
2016-03-16 09:45:00,72.86,72.94,72.58,72.66,56765.0,58.1473,58.2112,57.9239,57.9877,56765.0
2016-03-16 09:50:00,72.67,72.78,72.46,72.5,56668.0,57.9957,58.0835,57.8281,57.86,56668.0
2016-03-16 09:55:00,72.5,72.52,72.2,72.27,70517.0,57.86,57.876,57.6206,57.6765,70517.0
2016-03-16 10:00:00,72.29,72.83,72.28,72.74,56425.0,57.6924,58.1234,57.6844,58.0515,56425.0
2016-03-16 10:05:00,72.75,72.85,72.65,72.84,56966.0,58.0595,58.1393,57.9797,58.1314,56966.0
2016-03-16 10:10:00,72.83,73.09,72.79,73.05,45872.0,58.1234,58.3309,58.0914,58.2989,45872.0
2016-03-16 10:15:00,73.04,73.08,72.82,72.91,36487.0,58.291,58.3229,58.1154,58.1872,36487.0
2016-03-16 10:20:00,72.92,73.09,72.88,73.05,44442.0,58.1952,58.3309,58.1633,58.2989,44442.0
2016-03-16 10:25:00,73.03,73.04,72.82,72.9,24747.0,58.283,58.291,58.1154,58.1792,24747.0
2016-03-16 10:30:00,72.91,72.97,72.77,72.79,27649.0,58.1872,58.2351,58.0755,58.0914,27649.0
2016-03-16 10:35:00,72.78,73.08,72.74,73.05,33670.0,58.0835,58.3229,58.0515,58.2989,33670.0
2016-03-16 10:40:00,73.06,73.18,73.06,73.17,31663.0,58.3069,58.4027,58.3069,58.3947,31663.0
2016-03-16 10:45:00,73.18,73.24,73.11,73.21,53964.0,58.4027,58.4506,58.3468,58.4266,53964.0
2016-03-16 10:50:00,73.21,73.38,73.21,73.37,63986.0,58.4266,58.5623,58.4266,58.5543,63986.0
2016-03-16 10:55:00,73.37,73.46,73.29,73.43,46351.0,58.5543,58.6262,58.4905,58.6022,46351.0
2016-03-16 11:00:00,73.43,73.47,73.31,73.46,43005.0,58.6022,58.6341,58.5064,58.6262,43005.0
2016-03-16 11:05:00,73.44,73.46,73.35,73.38,55272.0,58.6102,58.6262,58.5384,58.5623,55272.0
2016-03-16 11:10:00,73.38,73.41,73.31,73.33,53730.0,58.5623,58.5862,58.5064,58.5224,53730.0
2016-03-16 11:15:00,73.34,73.39,73.32,73.35,87225.0,58.5304,58.5703,58.5144,58.5384,87225.0
2016-03-16 11:20:00,73.34,73.36,73.12,73.12,36536.0,58.5304,58.5463,58.3548,58.3548,36536.0
2016-03-16 11:25:00,73.11,73.23,73.09,73.14,22935.0,58.3468,58.4426,58.3309,58.3708,22935.0
2016-03-16 11:30:00,73.13,73.27,73.12,73.26,28564.0,58.3628,58.4745,58.3548,58.4665,28564.0
2016-03-16 11:35:00,73.26,73.27,73.01,73.05,37428.0,58.4665,58.4745,58.267,58.2989,37428.0
2016-03-16 11:40:00,73.06,73.1,72.87,72.88,24852.0,58.3069,58.3388,58.1553,58.1633,24852.0
2016-03-16 11:45:00,72.88,72.92,72.81,72.81,37121.0,58.1633,58.1952,58.1074,58.1074,37121.0
2016-03-16 11:50:00,72.81,72.87,72.77,72.87,31567.0,58.1074,58.1553,58.0755,58.1553,31567.0
2016-03-16 11:55:00,72.88,72.94,72.87,72.89,16802.0,58.1633,58.2112,58.1553,58.1713,16802.0
2016-03-16 12:00:00,72.88,72.91,72.82,72.85,23710.0,58.1633,58.1872,58.1154,58.1393,23710.0
2016-03-16 12:05:00,72.83,73.0,72.8,72.98,24058.0,58.1234,58.259,58.0994,58.2431,24058.0
2016-03-16 12:10:00,72.97,73.11,72.94,73.11,26712.0,58.2351,58.3468,58.2112,58.3468,26712.0
2016-03-16 12:15:00,73.11,73.12,73.02,73.03,19044.0,58.3468,58.3548,58.275,58.283,19044.0
2016-03-16 12:20:00,73.03,73.05,72.97,73.02,29906.0,58.283,58.2989,58.2351,58.275,29906.0
2016-03-16 12:25:00,73.03,73.1,73.0,73.06,33494.0,58.283,58.3388,58.259,58.3069,33494.0
2016-03-16 12:30:00,73.06,73.09,72.96,72.98,27764.0,58.3069,58.3309,58.2271,58.2431,27764.0
2016-03-16 12:35:00,72.97,72.99,72.88,72.89,33408.0,58.2351,58.2511,58.1633,58.1713,33408.0
2016-03-16 12:40:00,72.89,72.93,72.82,72.93,22627.0,58.1713,58.2032,58.1154,58.2032,22627.0
2016-03-16 12:45:00,72.93,72.97,72.86,72.87,23169.0,58.2032,58.2351,58.1473,58.1553,23169.0
2016-03-16 12:50:00,72.86,72.95,72.82,72.94,17007.0,58.1473,58.2191,58.1154,58.2112,17007.0
2016-03-16 12:55:00,72.93,72.97,72.89,72.94,20612.0,58.2032,58.2351,58.1713,58.2112,20612.0
2016-03-16 13:00:00,72.93,72.98,72.79,72.8,25127.0,58.2032,58.2431,58.0914,58.0994,25127.0
2016-03-16 13:05:00,72.81,72.82,72.73,72.78,16243.0,58.1074,58.1154,58.0436,58.0835,16243.0
2016-03-16 13:10:00,72.79,72.85,72.74,72.78,13378.0,58.0914,58.1393,58.0515,58.0835,13378.0
2016-03-16 13:15:00,72.8,72.89,72.73,72.85,26365.0,58.0994,58.1713,58.0436,58.1393,26365.0
2016-03-16 13:20:00,72.86,72.93,72.85,72.92,30344.0,58.1473,58.2032,58.1393,58.1952,30344.0
2016-03-16 13:25:00,72.93,72.95,72.89,72.89,70345.0,58.2032,58.2191,58.1713,58.1713,70345.0
2016-03-16 13:30:00,72.88,72.91,72.74,72.74,58320.0,58.1633,58.1872,58.0515,58.0515,58320.0
2016-03-16 13:35:00,72.74,72.81,72.71,72.78,35010.0,58.0515,58.1074,58.0276,58.0835,35010.0
2016-03-16 13:40:00,72.79,72.85,72.77,72.77,29078.0,58.0914,58.1393,58.0755,58.0755,29078.0
2016-03-16 13:45:00,72.79,72.82,72.75,72.78,17710.0,58.0914,58.1154,58.0595,58.0835,17710.0
2016-03-16 13:50:00,72.79,72.85,72.77,72.83,13952.0,58.0914,58.1393,58.0755,58.1234,13952.0
2016-03-16 13:55:00,72.82,72.91,72.8,72.88,14164.0,58.1154,58.1872,58.0994,58.1633,14164.0
2016-03-16 14:00:00,72.91,73.82,72.89,73.43,364563.0,58.1872,58.9135,58.1713,58.6022,364563.0
2016-03-16 14:05:00,73.44,73.5,73.31,73.5,120568.0,58.6102,58.6581,58.5064,58.6581,120568.0
2016-03-16 14:10:00,73.46,73.55,73.23,73.26,98847.0,58.6262,58.698,58.4426,58.4665,98847.0
2016-03-16 14:15:00,73.25,73.39,73.22,73.27,63696.0,58.4586,58.5703,58.4346,58.4745,63696.0
2016-03-16 14:20:00,73.27,73.63,73.25,73.51,59309.0,58.4745,58.7618,58.4586,58.6661,59309.0
2016-03-16 14:25:00,73.5,74.04,73.49,73.95,214073.0,58.6581,59.089,58.6501,59.0172,214073.0
2016-03-16 14:30:00,73.95,74.14,73.89,74.1,180729.0,59.0172,59.1688,58.9693,59.1369,180729.0
2016-03-16 14:35:00,74.07,74.11,73.8,73.97,159929.0,59.113,59.1449,58.8975,59.0332,159929.0
2016-03-16 14:40:00,73.98,74.39,73.97,74.36,138386.0,59.0411,59.3684,59.0332,59.3444,138386.0
2016-03-16 14:45:00,74.37,74.43,74.24,74.25,140475.0,59.3524,59.4003,59.2486,59.2566,140475.0
2016-03-16 14:50:00,74.27,74.29,74.02,74.08,120313.0,59.2726,59.2886,59.0731,59.121,120313.0
2016-03-16 14:55:00,74.07,74.09,73.81,73.82,99040.0,59.113,59.1289,58.9055,58.9135,99040.0
2016-03-16 15:00:00,73.83,74.07,73.8,74.05,77138.0,58.9214,59.113,58.8975,59.097,77138.0
2016-03-16 15:05:00,74.03,74.1,73.96,74.08,70778.0,59.0811,59.1369,59.0252,59.121,70778.0
2016-03-16 15:10:00,74.08,74.2,73.99,74.2,82836.0,59.121,59.2167,59.0491,59.2167,82836.0
2016-03-16 15:15:00,74.2,74.51,74.17,74.35,252099.0,59.2167,59.4641,59.1928,59.3364,252099.0
2016-03-16 15:20:00,74.35,74.35,74.08,74.2,102274.0,59.3364,59.3364,59.121,59.2167,102274.0
2016-03-16 15:25:00,74.19,74.35,74.14,74.35,87276.0,59.2087,59.3364,59.1688,59.3364,87276.0
2016-03-16 15:30:00,74.34,74.44,74.28,74.33,126424.0,59.3285,59.4083,59.2806,59.3205,126424.0
2016-03-16 15:35:00,74.33,74.49,74.3,74.49,163016.0,59.3205,59.4482,59.2965,59.4482,163016.0
2016-03-16 15:40:00,74.48,74.51,74.39,74.41,184815.0,59.4402,59.4641,59.3684,59.3843,184815.0
2016-03-16 15:45:00,74.4,74.44,74.38,74.4,183685.0,59.3763,59.4083,59.3604,59.3763,183685.0
2016-03-16 15:50:00,74.4,74.42,74.36,74.39,214649.0,59.3763,59.3923,59.3444,59.3684,214649.0
2016-03-16 15:55:00,74.38,74.39,74.29,74.37,419327.0,59.3604,59.3684,59.2886,59.3524,419327.0
2016-03-17 09:30:00,74.2,74.34,73.52,74.09,920067.0,59.2167,59.3285,58.674,59.1289,920067.0
2016-03-17 09:35:00,74.09,74.67,73.83,74.51,526037.0,59.1289,59.5918,58.9214,59.4641,526037.0
2016-03-17 09:40:00,74.48,74.48,73.96,74.07,473450.0,59.4402,59.4402,59.0252,59.113,473450.0
2016-03-17 09:45:00,74.08,74.93,74.06,74.9,293313.0,59.121,59.7993,59.105,59.7754,293313.0
2016-03-17 09:50:00,74.87,74.96,74.45,74.57,234017.0,59.7514,59.8233,59.4162,59.512,234017.0
2016-03-17 09:55:00,74.57,74.79,74.38,74.46,228371.0,59.512,59.6876,59.3604,59.4242,228371.0
2016-03-17 10:00:00,74.46,74.87,74.33,74.76,222602.0,59.4242,59.7514,59.3205,59.6636,222602.0
2016-03-17 10:05:00,74.75,74.94,74.67,74.82,148568.0,59.6557,59.8073,59.5918,59.7115,148568.0
2016-03-17 10:10:00,74.79,74.87,74.6,74.7,252432.0,59.6876,59.7514,59.536,59.6158,252432.0
2016-03-17 10:15:00,74.7,74.71,74.37,74.5,173993.0,59.6158,59.6237,59.3524,59.4561,173993.0
2016-03-17 10:20:00,74.5,74.52,74.1,74.51,258085.0,59.4561,59.4721,59.1369,59.4641,258085.0
2016-03-17 10:25:00,74.49,74.78,74.42,74.63,166071.0,59.4482,59.6796,59.3923,59.5599,166071.0
2016-03-17 10:30:00,74.61,74.79,74.51,74.62,102588.0,59.5439,59.6876,59.4641,59.5519,102588.0
2016-03-17 10:35:00,74.62,74.96,74.61,74.96,114745.0,59.5519,59.8233,59.5439,59.8233,114745.0
2016-03-17 10:40:00,74.96,74.99,74.8,74.94,102178.0,59.8233,59.8472,59.6956,59.8073,102178.0
2016-03-17 10:45:00,74.92,75.18,74.92,75.05,209961.0,59.7913,59.9988,59.7913,59.8951,209961.0
2016-03-17 10:50:00,75.04,75.1,75.0,75.04,107234.0,59.8871,59.935,59.8552,59.8871,107234.0
2016-03-17 10:55:00,75.03,75.11,75.02,75.04,102326.0,59.8791,59.943,59.8711,59.8871,102326.0
2016-03-17 11:00:00,75.04,75.45,75.01,75.2,208721.0,59.8871,60.2143,59.8632,60.0148,208721.0
2016-03-17 11:05:00,75.21,75.69,75.2,75.67,271451.0,60.0228,60.4058,60.0148,60.3899,271451.0
2016-03-17 11:10:00,75.67,75.82,75.62,75.76,181381.0,60.3899,60.5096,60.35,60.4617,181381.0
2016-03-17 11:15:00,75.75,75.82,75.58,75.59,166558.0,60.4537,60.5096,60.3181,60.326,166558.0
2016-03-17 11:20:00,75.59,75.74,75.55,75.6,144451.0,60.326,60.4458,60.2941,60.334,144451.0
2016-03-17 11:25:00,75.6,75.68,75.48,75.51,86952.0,60.334,60.3979,60.2383,60.2622,86952.0
2016-03-17 11:30:00,75.51,75.56,75.45,75.45,104376.0,60.2622,60.3021,60.2143,60.2143,104376.0
2016-03-17 11:35:00,75.47,75.5,75.27,75.39,139201.0,60.2303,60.2542,60.0707,60.1664,139201.0
2016-03-17 11:40:00,75.4,75.46,75.23,75.31,76838.0,60.1744,60.2223,60.0387,60.1026,76838.0
2016-03-17 11:45:00,75.3,75.41,75.26,75.41,72366.0,60.0946,60.1824,60.0627,60.1824,72366.0
2016-03-17 11:50:00,75.41,75.54,75.4,75.44,84749.0,60.1824,60.2861,60.1744,60.2063,84749.0
2016-03-17 11:55:00,75.43,75.44,75.21,75.22,57776.0,60.1983,60.2063,60.0228,60.0308,57776.0
2016-03-17 12:00:00,75.22,75.27,75.1,75.18,69752.0,60.0308,60.0707,59.935,59.9988,69752.0
2016-03-17 12:05:00,75.18,75.3,75.1,75.28,148587.0,59.9988,60.0946,59.935,60.0786,148587.0
2016-03-17 12:10:00,75.28,75.48,75.28,75.39,73280.0,60.0786,60.2383,60.0786,60.1664,73280.0
2016-03-17 12:15:00,75.37,75.4,75.28,75.35,55298.0,60.1505,60.1744,60.0786,60.1345,55298.0
2016-03-17 12:20:00,75.36,75.45,75.32,75.4,100813.0,60.1425,60.2143,60.1106,60.1744,100813.0
2016-03-17 12:25:00,75.41,75.59,75.37,75.47,61772.0,60.1824,60.326,60.1505,60.2303,61772.0
2016-03-17 12:30:00,75.48,75.58,75.36,75.53,59803.0,60.2383,60.3181,60.1425,60.2782,59803.0
2016-03-17 12:35:00,75.52,75.55,75.37,75.38,48234.0,60.2702,60.2941,60.1505,60.1584,48234.0
2016-03-17 12:40:00,75.38,75.42,75.31,75.39,64269.0,60.1584,60.1904,60.1026,60.1664,64269.0
2016-03-17 12:45:00,75.38,75.4,75.34,75.38,59738.0,60.1584,60.1744,60.1265,60.1584,59738.0
2016-03-17 12:50:00,75.38,75.4,75.34,75.38,46774.0,60.1584,60.1744,60.1265,60.1584,46774.0
2016-03-17 12:55:00,75.39,75.45,75.35,75.4,80374.0,60.1664,60.2143,60.1345,60.1744,80374.0
2016-03-17 13:00:00,75.4,75.4,75.29,75.3,117206.0,60.1744,60.1744,60.0866,60.0946,117206.0
2016-03-17 13:05:00,75.3,75.41,75.25,75.38,63889.0,60.0946,60.1824,60.0547,60.1584,63889.0
2016-03-17 13:10:00,75.38,75.38,75.3,75.35,41307.0,60.1584,60.1584,60.0946,60.1345,41307.0
2016-03-17 13:15:00,75.35,75.38,75.32,75.34,56360.0,60.1345,60.1584,60.1106,60.1265,56360.0
2016-03-17 13:20:00,75.34,75.46,75.31,75.4,90455.0,60.1265,60.2223,60.1026,60.1744,90455.0
2016-03-17 13:25:00,75.4,75.43,75.36,75.39,54692.0,60.1744,60.1983,60.1425,60.1664,54692.0
2016-03-17 13:30:00,75.38,75.52,75.36,75.51,88253.0,60.1584,60.2702,60.1425,60.2622,88253.0
2016-03-17 13:35:00,75.51,75.64,75.49,75.62,115577.0,60.2622,60.3659,60.2462,60.35,115577.0
2016-03-17 13:40:00,75.63,75.73,75.61,75.72,90399.0,60.358,60.4378,60.342,60.4298,90399.0
2016-03-17 13:45:00,75.73,75.84,75.72,75.79,227374.0,60.4378,60.5256,60.4298,60.4857,227374.0
2016-03-17 13:50:00,75.79,75.87,75.75,75.85,69320.0,60.4857,60.5495,60.4537,60.5335,69320.0
2016-03-17 13:55:00,75.85,75.97,75.84,75.96,78156.0,60.5335,60.6293,60.5256,60.6213,78156.0
2016-03-17 14:00:00,75.96,75.97,75.88,75.97,90487.0,60.6213,60.6293,60.5575,60.6293,90487.0
2016-03-17 14:05:00,75.97,76.06,75.95,76.03,172569.0,60.6293,60.7011,60.6133,60.6772,172569.0
2016-03-17 14:10:00,76.03,76.22,76.03,76.17,162708.0,60.6772,60.8288,60.6772,60.7889,162708.0
2016-03-17 14:15:00,76.17,76.18,76.06,76.07,76789.0,60.7889,60.7969,60.7011,60.7091,76789.0
2016-03-17 14:20:00,76.08,76.3,76.08,76.19,112021.0,60.7171,60.8927,60.7171,60.8049,112021.0
2016-03-17 14:25:00,76.19,76.27,76.16,76.19,60639.0,60.8049,60.8687,60.7809,60.8049,60639.0
2016-03-17 14:30:00,76.2,76.2,75.92,75.93,69168.0,60.8129,60.8129,60.5894,60.5974,69168.0
2016-03-17 14:35:00,75.94,76.06,75.94,75.99,138983.0,60.6054,60.7011,60.6054,60.6453,138983.0
2016-03-17 14:40:00,75.99,76.04,75.9,75.9,48199.0,60.6453,60.6852,60.5734,60.5734,48199.0
2016-03-17 14:45:00,75.91,76.07,75.9,76.07,93744.0,60.5814,60.7091,60.5734,60.7091,93744.0
2016-03-17 14:50:00,76.07,76.15,76.02,76.09,63128.0,60.7091,60.773,60.6692,60.7251,63128.0
2016-03-17 14:55:00,76.09,76.09,75.81,75.82,44758.0,60.7251,60.7251,60.5016,60.5096,44758.0
2016-03-17 15:00:00,75.8,75.94,75.79,75.93,53575.0,60.4936,60.6054,60.4857,60.5974,53575.0
2016-03-17 15:05:00,75.93,75.96,75.86,75.96,71845.0,60.5974,60.6213,60.5415,60.6213,71845.0
2016-03-17 15:10:00,75.96,75.99,75.92,75.94,70335.0,60.6213,60.6453,60.5894,60.6054,70335.0
2016-03-17 15:15:00,75.93,75.94,75.86,75.88,71905.0,60.5974,60.6054,60.5415,60.5575,71905.0
2016-03-17 15:20:00,75.86,76.0,75.85,76.0,69824.0,60.5415,60.6532,60.5335,60.6532,69824.0
2016-03-17 15:25:00,75.99,76.06,75.98,75.98,68826.0,60.6453,60.7011,60.6373,60.6373,68826.0
2016-03-17 15:30:00,75.98,76.0,75.79,75.82,114281.0,60.6373,60.6532,60.4857,60.5096,114281.0
2016-03-17 15:35:00,75.82,75.92,75.79,75.89,117945.0,60.5096,60.5894,60.4857,60.5655,117945.0
2016-03-17 15:40:00,75.9,75.9,75.81,75.87,199071.0,60.5734,60.5734,60.5016,60.5495,199071.0
2016-03-17 15:45:00,75.88,75.88,75.73,75.76,220880.0,60.5575,60.5575,60.4378,60.4617,220880.0
2016-03-17 15:50:00,75.77,75.78,75.68,75.68,224784.0,60.4697,60.4777,60.3979,60.3979,224784.0
2016-03-17 15:55:00,75.69,75.94,75.68,75.87,583511.0,60.4058,60.6054,60.3979,60.5495,583511.0
2016-03-18 09:30:00,76.08,76.38,75.56,75.85,1131318.0,60.7171,60.9565,60.3021,60.5335,1131318.0
2016-03-18 09:35:00,75.85,76.8,75.76,76.73,183786.0,60.5335,61.2917,60.4617,61.2358,183786.0
2016-03-18 09:40:00,76.74,76.94,75.85,75.89,226600.0,61.2438,61.4034,60.5335,60.5655,226600.0
2016-03-18 09:45:00,75.9,76.17,75.58,75.65,167821.0,60.5734,60.7889,60.3181,60.3739,167821.0
2016-03-18 09:50:00,75.68,76.06,75.65,75.78,118821.0,60.3979,60.7011,60.3739,60.4777,118821.0
2016-03-18 09:55:00,75.78,75.97,75.68,75.82,66786.0,60.4777,60.6293,60.3979,60.5096,66786.0
2016-03-18 10:00:00,75.82,76.2,75.75,76.1,75373.0,60.5096,60.8129,60.4537,60.7331,75373.0
2016-03-18 10:05:00,76.1,76.24,75.95,76.11,71520.0,60.7331,60.8448,60.6133,60.741,71520.0
2016-03-18 10:10:00,76.12,76.37,76.12,76.2,84275.0,60.749,60.9485,60.749,60.8129,84275.0
2016-03-18 10:15:00,76.2,76.29,75.92,75.93,58851.0,60.8129,60.8847,60.5894,60.5974,58851.0
2016-03-18 10:20:00,75.92,76.07,75.85,75.9,103795.0,60.5894,60.7091,60.5335,60.5734,103795.0
2016-03-18 10:25:00,75.87,75.88,75.58,75.61,98316.0,60.5495,60.5575,60.3181,60.342,98316.0
2016-03-18 10:30:00,75.61,75.73,75.52,75.7,110946.0,60.342,60.4378,60.2702,60.4138,110946.0
2016-03-18 10:35:00,75.72,75.78,75.35,75.36,86561.0,60.4298,60.4777,60.1345,60.1425,86561.0
2016-03-18 10:40:00,75.36,75.42,75.27,75.37,133050.0,60.1425,60.1904,60.0707,60.1505,133050.0
2016-03-18 10:45:00,75.36,75.4,75.18,75.18,69965.0,60.1425,60.1744,59.9988,59.9988,69965.0
2016-03-18 10:50:00,75.17,75.36,75.16,75.34,67560.0,59.9909,60.1425,59.9829,60.1265,67560.0
2016-03-18 10:55:00,75.35,75.45,75.32,75.37,65583.0,60.1345,60.2143,60.1106,60.1505,65583.0
2016-03-18 11:00:00,75.36,75.49,75.35,75.41,55264.0,60.1425,60.2462,60.1345,60.1824,55264.0
2016-03-18 11:05:00,75.4,75.51,75.35,75.41,80283.0,60.1744,60.2622,60.1345,60.1824,80283.0
2016-03-18 11:10:00,75.41,75.47,75.28,75.28,74435.0,60.1824,60.2303,60.0786,60.0786,74435.0
2016-03-18 11:15:00,75.28,75.34,75.18,75.22,71499.0,60.0786,60.1265,59.9988,60.0308,71499.0
2016-03-18 11:20:00,75.21,75.24,75.06,75.24,75190.0,60.0228,60.0467,59.9031,60.0467,75190.0
2016-03-18 11:25:00,75.24,75.28,74.98,74.99,89582.0,60.0467,60.0786,59.8392,59.8472,89582.0
2016-03-18 11:30:00,75.0,75.11,74.98,75.06,65148.0,59.8552,59.943,59.8392,59.9031,65148.0
2016-03-18 11:35:00,75.06,75.07,74.98,74.98,174459.0,59.9031,59.911,59.8392,59.8392,174459.0
2016-03-18 11:40:00,74.98,74.99,74.64,74.69,108484.0,59.8392,59.8472,59.5679,59.6078,108484.0
2016-03-18 11:45:00,74.68,74.96,74.68,74.87,75238.0,59.5998,59.8233,59.5998,59.7514,75238.0
2016-03-18 11:50:00,74.89,75.12,74.87,75.08,59020.0,59.7674,59.9509,59.7514,59.919,59020.0
2016-03-18 11:55:00,75.08,75.09,74.94,75.01,56599.0,59.919,59.927,59.8073,59.8632,56599.0
2016-03-18 12:00:00,75.0,75.0,74.88,74.94,43798.0,59.8552,59.8552,59.7594,59.8073,43798.0
2016-03-18 12:05:00,74.94,74.95,74.86,74.9,39976.0,59.8073,59.8153,59.7434,59.7754,39976.0
2016-03-18 12:10:00,74.88,75.0,74.88,74.98,34960.0,59.7594,59.8552,59.7594,59.8392,34960.0
2016-03-18 12:15:00,74.98,74.98,74.81,74.9,55973.0,59.8392,59.8392,59.7035,59.7754,55973.0
2016-03-18 12:20:00,74.9,75.01,74.89,75.01,43022.0,59.7754,59.8632,59.7674,59.8632,43022.0
2016-03-18 12:25:00,75.02,75.05,74.91,74.92,38731.0,59.8711,59.8951,59.7834,59.7913,38731.0
2016-03-18 12:30:00,74.93,74.95,74.86,74.94,37719.0,59.7993,59.8153,59.7434,59.8073,37719.0
2016-03-18 12:35:00,74.92,75.02,74.9,75.01,49258.0,59.7913,59.8711,59.7754,59.8632,49258.0
2016-03-18 12:40:00,75.02,75.02,74.9,74.91,29574.0,59.8711,59.8711,59.7754,59.7834,29574.0
2016-03-18 12:45:00,74.91,74.97,74.88,74.91,23247.0,59.7834,59.8312,59.7594,59.7834,23247.0
2016-03-18 12:50:00,74.91,74.97,74.87,74.92,44983.0,59.7834,59.8312,59.7514,59.7913,44983.0
2016-03-18 12:55:00,74.91,74.94,74.82,74.9,57151.0,59.7834,59.8073,59.7115,59.7754,57151.0
2016-03-18 13:00:00,74.89,74.93,74.85,74.89,57656.0,59.7674,59.7993,59.7355,59.7674,57656.0
2016-03-18 13:05:00,74.9,74.97,74.86,74.87,56407.0,59.7754,59.8312,59.7434,59.7514,56407.0
2016-03-18 13:10:00,74.87,74.88,74.74,74.75,79937.0,59.7514,59.7594,59.6477,59.6557,79937.0
2016-03-18 13:15:00,74.76,74.87,74.74,74.79,39234.0,59.6636,59.7514,59.6477,59.6876,39234.0
2016-03-18 13:20:00,74.79,74.9,74.77,74.88,33280.0,59.6876,59.7754,59.6716,59.7594,33280.0
2016-03-18 13:25:00,74.89,74.91,74.79,74.87,33056.0,59.7674,59.7834,59.6876,59.7514,33056.0
2016-03-18 13:30:00,74.87,74.9,74.8,74.81,43952.0,59.7514,59.7754,59.6956,59.7035,43952.0
2016-03-18 13:35:00,74.8,74.88,74.78,74.87,46307.0,59.6956,59.7594,59.6796,59.7514,46307.0
2016-03-18 13:40:00,74.88,74.96,74.86,74.94,46522.0,59.7594,59.8233,59.7434,59.8073,46522.0
2016-03-18 13:45:00,74.94,75.18,74.92,75.11,70106.0,59.8073,59.9988,59.7913,59.943,70106.0
2016-03-18 13:50:00,75.1,75.32,75.08,75.25,50164.0,59.935,60.1106,59.919,60.0547,50164.0
2016-03-18 13:55:00,75.25,75.27,75.19,75.22,22994.0,60.0547,60.0707,60.0068,60.0308,22994.0
2016-03-18 14:00:00,75.22,75.27,75.18,75.24,34200.0,60.0308,60.0707,59.9988,60.0467,34200.0
2016-03-18 14:05:00,75.23,75.38,75.23,75.29,34331.0,60.0387,60.1584,60.0387,60.0866,34331.0
2016-03-18 14:10:00,75.29,75.43,75.29,75.38,44295.0,60.0866,60.1983,60.0866,60.1584,44295.0
2016-03-18 14:15:00,75.37,75.38,75.27,75.34,35989.0,60.1505,60.1584,60.0707,60.1265,35989.0
2016-03-18 14:20:00,75.35,75.42,75.29,75.41,49473.0,60.1345,60.1904,60.0866,60.1824,49473.0
2016-03-18 14:25:00,75.43,75.54,75.4,75.46,80444.0,60.1983,60.2861,60.1744,60.2223,80444.0
2016-03-18 14:30:00,75.47,75.56,75.44,75.53,52685.0,60.2303,60.3021,60.2063,60.2782,52685.0
2016-03-18 14:35:00,75.53,75.6,75.52,75.54,45504.0,60.2782,60.334,60.2702,60.2861,45504.0
2016-03-18 14:40:00,75.53,75.61,75.5,75.56,44440.0,60.2782,60.342,60.2542,60.3021,44440.0
2016-03-18 14:45:00,75.55,75.67,75.54,75.64,64032.0,60.2941,60.3899,60.2861,60.3659,64032.0
2016-03-18 14:50:00,75.63,75.63,75.54,75.57,50499.0,60.358,60.358,60.2861,60.3101,50499.0
2016-03-18 14:55:00,75.56,75.56,75.41,75.46,73576.0,60.3021,60.3021,60.1824,60.2223,73576.0
2016-03-18 15:00:00,75.46,75.56,75.44,75.54,59486.0,60.2223,60.3021,60.2063,60.2861,59486.0
2016-03-18 15:05:00,75.54,75.61,75.54,75.61,51384.0,60.2861,60.342,60.2861,60.342,51384.0
2016-03-18 15:10:00,75.6,75.69,75.6,75.69,67297.0,60.334,60.4058,60.334,60.4058,67297.0
2016-03-18 15:15:00,75.69,75.76,75.64,75.68,68749.0,60.4058,60.4617,60.3659,60.3979,68749.0
2016-03-18 15:20:00,75.69,75.74,75.64,75.73,60281.0,60.4058,60.4458,60.3659,60.4378,60281.0
2016-03-18 15:25:00,75.71,75.72,75.64,75.7,69972.0,60.4218,60.4298,60.3659,60.4138,69972.0
2016-03-18 15:30:00,75.71,75.71,75.59,75.6,78252.0,60.4218,60.4218,60.326,60.334,78252.0
2016-03-18 15:35:00,75.6,75.61,75.53,75.53,116229.0,60.334,60.342,60.2782,60.2782,116229.0
2016-03-18 15:40:00,75.53,75.57,75.45,75.47,130245.0,60.2782,60.3101,60.2143,60.2303,130245.0
2016-03-18 15:45:00,75.47,75.54,75.35,75.53,186256.0,60.2303,60.2861,60.1345,60.2782,186256.0
2016-03-18 15:50:00,75.53,75.68,75.52,75.67,189708.0,60.2782,60.3979,60.2702,60.3899,189708.0
2016-03-18 15:55:00,75.67,75.67,75.45,75.48,385151.0,60.3899,60.3899,60.2143,60.2383,385151.0
2016-03-21 09:30:00,75.53,75.72,75.47,75.68,101632.0,60.2782,60.4298,60.2303,60.3979,101632.0
2016-03-21 09:35:00,75.68,75.94,75.52,75.86,98782.0,60.3979,60.6054,60.2702,60.5415,98782.0
2016-03-21 09:40:00,75.89,76.33,75.87,76.33,105866.0,60.5655,60.9166,60.5495,60.9166,105866.0
2016-03-21 09:45:00,76.29,76.35,75.95,76.05,83215.0,60.8847,60.9326,60.6133,60.6932,83215.0
2016-03-21 09:50:00,76.05,76.12,75.88,75.92,73447.0,60.6932,60.749,60.5575,60.5894,73447.0
2016-03-21 09:55:00,75.92,76.1,75.77,75.77,47590.0,60.5894,60.7331,60.4697,60.4697,47590.0
2016-03-21 10:00:00,75.8,75.87,75.42,75.42,55938.0,60.4936,60.5495,60.1904,60.1904,55938.0
2016-03-21 10:05:00,75.43,75.48,75.27,75.42,49245.0,60.1983,60.2383,60.0707,60.1904,49245.0
2016-03-21 10:10:00,75.4,75.4,75.28,75.3,59662.0,60.1744,60.1744,60.0786,60.0946,59662.0
2016-03-21 10:15:00,75.31,75.33,75.14,75.26,95187.0,60.1026,60.1185,59.9669,60.0627,95187.0
2016-03-21 10:20:00,75.26,75.52,75.16,75.5,73543.0,60.0627,60.2702,59.9829,60.2542,73543.0
2016-03-21 10:25:00,75.49,75.54,75.34,75.36,46705.0,60.2462,60.2861,60.1265,60.1425,46705.0
2016-03-21 10:30:00,75.35,75.39,75.2,75.27,62649.0,60.1345,60.1664,60.0148,60.0707,62649.0
2016-03-21 10:35:00,75.27,75.52,75.27,75.39,45163.0,60.0707,60.2702,60.0707,60.1664,45163.0
2016-03-21 10:40:00,75.38,75.42,75.18,75.18,40880.0,60.1584,60.1904,59.9988,59.9988,40880.0
2016-03-21 10:45:00,75.17,75.42,75.12,75.33,50555.0,59.9909,60.1904,59.9509,60.1185,50555.0
2016-03-21 10:50:00,75.32,75.34,75.23,75.27,53084.0,60.1106,60.1265,60.0387,60.0707,53084.0
2016-03-21 10:55:00,75.27,75.37,75.24,75.29,46920.0,60.0707,60.1505,60.0467,60.0866,46920.0
2016-03-21 11:00:00,75.29,75.33,75.16,75.27,43025.0,60.0866,60.1185,59.9829,60.0707,43025.0
2016-03-21 11:05:00,75.26,75.44,75.25,75.35,66527.0,60.0627,60.2063,60.0547,60.1345,66527.0
2016-03-21 11:10:00,75.35,75.36,75.25,75.27,19601.0,60.1345,60.1425,60.0547,60.0707,19601.0
2016-03-21 11:15:00,75.29,75.52,75.29,75.47,68281.0,60.0866,60.2702,60.0866,60.2303,68281.0
2016-03-21 11:20:00,75.46,75.51,75.39,75.51,37389.0,60.2223,60.2622,60.1664,60.2622,37389.0
2016-03-21 11:25:00,75.51,75.65,75.35,75.35,43601.0,60.2622,60.3739,60.1345,60.1345,43601.0
2016-03-21 11:30:00,75.37,75.6,75.37,75.52,34205.0,60.1505,60.334,60.1505,60.2702,34205.0
2016-03-21 11:35:00,75.53,75.56,75.41,75.47,26540.0,60.2782,60.3021,60.1824,60.2303,26540.0
2016-03-21 11:40:00,75.44,75.52,75.38,75.5,30293.0,60.2063,60.2702,60.1584,60.2542,30293.0
2016-03-21 11:45:00,75.51,75.53,75.35,75.37,32413.0,60.2622,60.2782,60.1345,60.1505,32413.0
2016-03-21 11:50:00,75.37,75.39,75.31,75.35,82361.0,60.1505,60.1664,60.1026,60.1345,82361.0
2016-03-21 11:55:00,75.36,75.39,75.25,75.25,54794.0,60.1425,60.1664,60.0547,60.0547,54794.0
2016-03-21 12:00:00,75.25,75.3,75.21,75.26,23768.0,60.0547,60.0946,60.0228,60.0627,23768.0
2016-03-21 12:05:00,75.26,75.33,75.26,75.31,21954.0,60.0627,60.1185,60.0627,60.1026,21954.0
2016-03-21 12:10:00,75.3,75.31,75.17,75.18,28747.0,60.0946,60.1026,59.9909,59.9988,28747.0
2016-03-21 12:15:00,75.17,75.2,75.04,75.12,31918.0,59.9909,60.0148,59.8871,59.9509,31918.0
2016-03-21 12:20:00,75.12,75.14,75.06,75.09,28343.0,59.9509,59.9669,59.9031,59.927,28343.0
2016-03-21 12:25:00,75.1,75.2,75.08,75.17,32333.0,59.935,60.0148,59.919,59.9909,32333.0
2016-03-21 12:30:00,75.16,75.19,75.11,75.14,25419.0,59.9829,60.0068,59.943,59.9669,25419.0
2016-03-21 12:35:00,75.15,75.35,75.15,75.35,39532.0,59.9749,60.1345,59.9749,60.1345,39532.0
2016-03-21 12:40:00,75.35,75.36,75.23,75.31,69525.0,60.1345,60.1425,60.0387,60.1026,69525.0
2016-03-21 12:45:00,75.3,75.43,75.29,75.41,48943.0,60.0946,60.1983,60.0866,60.1824,48943.0
2016-03-21 12:50:00,75.41,75.46,75.39,75.45,27049.0,60.1824,60.2223,60.1664,60.2143,27049.0
2016-03-21 12:55:00,75.45,75.53,75.44,75.51,29625.0,60.2143,60.2782,60.2063,60.2622,29625.0
2016-03-21 13:00:00,75.51,75.54,75.46,75.52,35286.0,60.2622,60.2861,60.2223,60.2702,35286.0
2016-03-21 13:05:00,75.51,75.56,75.5,75.53,37117.0,60.2622,60.3021,60.2542,60.2782,37117.0
2016-03-21 13:10:00,75.54,75.56,75.49,75.51,23985.0,60.2861,60.3021,60.2462,60.2622,23985.0
2016-03-21 13:15:00,75.51,75.69,75.5,75.69,44766.0,60.2622,60.4058,60.2542,60.4058,44766.0
2016-03-21 13:20:00,75.67,75.77,75.67,75.72,57455.0,60.3899,60.4697,60.3899,60.4298,57455.0
2016-03-21 13:25:00,75.72,75.81,75.7,75.75,25946.0,60.4298,60.5016,60.4138,60.4537,25946.0
2016-03-21 13:30:00,75.77,75.81,75.7,75.78,33198.0,60.4697,60.5016,60.4138,60.4777,33198.0
2016-03-21 13:35:00,75.77,75.83,75.71,75.78,26419.0,60.4697,60.5176,60.4218,60.4777,26419.0
2016-03-21 13:40:00,75.77,75.78,75.71,75.77,21037.0,60.4697,60.4777,60.4218,60.4697,21037.0
2016-03-21 13:45:00,75.77,75.8,75.73,75.75,30828.0,60.4697,60.4936,60.4378,60.4537,30828.0
2016-03-21 13:50:00,75.76,75.84,75.71,75.82,23736.0,60.4617,60.5256,60.4218,60.5096,23736.0
2016-03-21 13:55:00,75.81,75.82,75.76,75.8,16225.0,60.5016,60.5096,60.4617,60.4936,16225.0
2016-03-21 14:00:00,75.8,75.82,75.76,75.8,24962.0,60.4936,60.5096,60.4617,60.4936,24962.0
2016-03-21 14:05:00,75.8,75.8,75.73,75.75,18390.0,60.4936,60.4936,60.4378,60.4537,18390.0
2016-03-21 14:10:00,75.75,75.79,75.69,75.69,24618.0,60.4537,60.4857,60.4058,60.4058,24618.0
2016-03-21 14:15:00,75.68,75.78,75.67,75.72,20506.0,60.3979,60.4777,60.3899,60.4298,20506.0
2016-03-21 14:20:00,75.72,75.75,75.64,75.74,40073.0,60.4298,60.4537,60.3659,60.4458,40073.0
2016-03-21 14:25:00,75.73,75.74,75.6,75.66,28112.0,60.4378,60.4458,60.334,60.3819,28112.0
2016-03-21 14:30:00,75.67,75.76,75.65,75.71,27312.0,60.3899,60.4617,60.3739,60.4218,27312.0
2016-03-21 14:35:00,75.72,75.78,75.71,75.76,32040.0,60.4298,60.4777,60.4218,60.4617,32040.0
2016-03-21 14:40:00,75.76,75.94,75.76,75.87,76222.0,60.4617,60.6054,60.4617,60.5495,76222.0
2016-03-21 14:45:00,75.86,75.91,75.85,75.88,42714.0,60.5415,60.5814,60.5335,60.5575,42714.0
2016-03-21 14:50:00,75.88,75.95,75.86,75.9,42284.0,60.5575,60.6133,60.5415,60.5734,42284.0
2016-03-21 14:55:00,75.9,75.94,75.89,75.93,23581.0,60.5734,60.6054,60.5655,60.5974,23581.0
2016-03-21 15:00:00,75.92,75.95,75.89,75.9,37172.0,60.5894,60.6133,60.5655,60.5734,37172.0
2016-03-21 15:05:00,75.9,75.96,75.89,75.95,26001.0,60.5734,60.6213,60.5655,60.6133,26001.0
2016-03-21 15:10:00,75.95,76.02,75.95,76.01,93239.0,60.6133,60.6692,60.6133,60.6612,93239.0
2016-03-21 15:15:00,76.0,76.01,75.91,75.92,52037.0,60.6532,60.6612,60.5814,60.5894,52037.0
2016-03-21 15:20:00,75.92,75.95,75.91,75.94,25925.0,60.5894,60.6133,60.5814,60.6054,25925.0
2016-03-21 15:25:00,75.93,76.05,75.92,76.01,56824.0,60.5974,60.6932,60.5894,60.6612,56824.0
2016-03-21 15:30:00,76.01,76.01,75.96,75.98,85776.0,60.6612,60.6612,60.6213,60.6373,85776.0
2016-03-21 15:35:00,75.98,75.99,75.88,75.89,47425.0,60.6373,60.6453,60.5575,60.5655,47425.0
2016-03-21 15:40:00,75.88,75.95,75.85,75.87,80993.0,60.5575,60.6133,60.5335,60.5495,80993.0
2016-03-21 15:45:00,75.86,75.93,75.85,75.9,54056.0,60.5415,60.5974,60.5335,60.5734,54056.0
2016-03-21 15:50:00,75.9,75.97,75.89,75.89,84847.0,60.5734,60.6293,60.5655,60.5655,84847.0
2016-03-21 15:55:00,75.89,75.96,75.88,75.89,146665.0,60.5655,60.6213,60.5575,60.5655,146665.0
2016-03-22 09:30:00,75.59,75.89,75.44,75.69,119844.0,60.326,60.5655,60.2063,60.4058,119844.0
2016-03-22 09:35:00,75.63,75.88,75.63,75.71,71807.0,60.358,60.5575,60.358,60.4218,71807.0
2016-03-22 09:40:00,75.7,75.86,75.66,75.83,57551.0,60.4138,60.5415,60.3819,60.5176,57551.0
2016-03-22 09:45:00,75.83,75.89,75.5,75.61,82424.0,60.5176,60.5655,60.2542,60.342,82424.0
2016-03-22 09:50:00,75.61,75.78,75.47,75.67,76891.0,60.342,60.4777,60.2303,60.3899,76891.0
2016-03-22 09:55:00,75.68,75.78,75.53,75.7,46324.0,60.3979,60.4777,60.2782,60.4138,46324.0
2016-03-22 10:00:00,75.7,76.0,75.68,75.82,46731.0,60.4138,60.6532,60.3979,60.5096,46731.0
2016-03-22 10:05:00,75.84,75.93,75.69,75.7,30413.0,60.5256,60.5974,60.4058,60.4138,30413.0
2016-03-22 10:10:00,75.69,75.83,75.62,75.71,30883.0,60.4058,60.5176,60.35,60.4218,30883.0
2016-03-22 10:15:00,75.72,75.75,75.56,75.65,24192.0,60.4298,60.4537,60.3021,60.3739,24192.0
2016-03-22 10:20:00,75.66,75.68,75.47,75.51,104829.0,60.3819,60.3979,60.2303,60.2622,104829.0
2016-03-22 10:25:00,75.51,75.54,75.48,75.52,66201.0,60.2622,60.2861,60.2383,60.2702,66201.0
2016-03-22 10:30:00,75.53,75.57,75.46,75.5,43366.0,60.2782,60.3101,60.2223,60.2542,43366.0
2016-03-22 10:35:00,75.51,75.81,75.47,75.8,90355.0,60.2622,60.5016,60.2303,60.4936,90355.0
2016-03-22 10:40:00,75.8,75.81,75.58,75.65,37593.0,60.4936,60.5016,60.3181,60.3739,37593.0
2016-03-22 10:45:00,75.66,75.74,75.65,75.69,24518.0,60.3819,60.4458,60.3739,60.4058,24518.0
2016-03-22 10:50:00,75.7,75.73,75.62,75.72,15288.0,60.4138,60.4378,60.35,60.4298,15288.0
2016-03-22 10:55:00,75.74,75.79,75.68,75.7,19572.0,60.4458,60.4857,60.3979,60.4138,19572.0
2016-03-22 11:00:00,75.68,75.74,75.64,75.74,24965.0,60.3979,60.4458,60.3659,60.4458,24965.0
2016-03-22 11:05:00,75.73,75.85,75.69,75.81,18943.0,60.4378,60.5335,60.4058,60.5016,18943.0
2016-03-22 11:10:00,75.82,75.86,75.8,75.86,15171.0,60.5096,60.5415,60.4936,60.5415,15171.0
2016-03-22 11:15:00,75.89,76.08,75.83,76.05,73458.0,60.5655,60.7171,60.5176,60.6932,73458.0
2016-03-22 11:20:00,76.03,76.04,75.78,75.8,35405.0,60.6772,60.6852,60.4777,60.4936,35405.0
2016-03-22 11:25:00,75.81,75.82,75.76,75.8,22065.0,60.5016,60.5096,60.4617,60.4936,22065.0
2016-03-22 11:30:00,75.79,75.83,75.67,75.67,28207.0,60.4857,60.5176,60.3899,60.3899,28207.0
2016-03-22 11:35:00,75.66,75.71,75.65,75.7,27799.0,60.3819,60.4218,60.3739,60.4138,27799.0
2016-03-22 11:40:00,75.69,75.73,75.68,75.68,15226.0,60.4058,60.4378,60.3979,60.3979,15226.0
2016-03-22 11:45:00,75.67,75.67,75.37,75.39,36649.0,60.3899,60.3899,60.1505,60.1664,36649.0
2016-03-22 11:50:00,75.39,75.47,75.3,75.31,46931.0,60.1664,60.2303,60.0946,60.1026,46931.0
2016-03-22 11:55:00,75.31,75.52,75.3,75.5,32112.0,60.1026,60.2702,60.0946,60.2542,32112.0
2016-03-22 12:00:00,75.52,75.58,75.48,75.52,20741.0,60.2702,60.3181,60.2383,60.2702,20741.0
2016-03-22 12:05:00,75.51,75.59,75.49,75.54,16961.0,60.2622,60.326,60.2462,60.2861,16961.0
2016-03-22 12:10:00,75.53,75.58,75.51,75.56,13564.0,60.2782,60.3181,60.2622,60.3021,13564.0
2016-03-22 12:15:00,75.56,75.68,75.54,75.59,18912.0,60.3021,60.3979,60.2861,60.326,18912.0
2016-03-22 12:20:00,75.59,75.67,75.59,75.64,10340.0,60.326,60.3899,60.326,60.3659,10340.0
2016-03-22 12:25:00,75.64,75.73,75.62,75.73,21680.0,60.3659,60.4378,60.35,60.4378,21680.0
2016-03-22 12:30:00,75.74,75.76,75.65,75.66,18695.0,60.4458,60.4617,60.3739,60.3819,18695.0
2016-03-22 12:35:00,75.65,75.65,75.54,75.54,14631.0,60.3739,60.3739,60.2861,60.2861,14631.0
2016-03-22 12:40:00,75.52,75.62,75.52,75.61,20725.0,60.2702,60.35,60.2702,60.342,20725.0
2016-03-22 12:45:00,75.61,75.62,75.56,75.6,14555.0,60.342,60.35,60.3021,60.334,14555.0
2016-03-22 12:50:00,75.59,75.63,75.58,75.62,14471.0,60.326,60.358,60.3181,60.35,14471.0
2016-03-22 12:55:00,75.62,75.74,75.62,75.69,30948.0,60.35,60.4458,60.35,60.4058,30948.0
2016-03-22 13:00:00,75.68,75.7,75.6,75.62,19830.0,60.3979,60.4138,60.334,60.35,19830.0
2016-03-22 13:05:00,75.63,75.63,75.53,75.57,21358.0,60.358,60.358,60.2782,60.3101,21358.0
2016-03-22 13:10:00,75.57,75.57,75.54,75.56,15916.0,60.3101,60.3101,60.2861,60.3021,15916.0
2016-03-22 13:15:00,75.56,75.58,75.54,75.55,28706.0,60.3021,60.3181,60.2861,60.2941,28706.0
2016-03-22 13:20:00,75.54,75.6,75.54,75.56,19709.0,60.2861,60.334,60.2861,60.3021,19709.0
2016-03-22 13:25:00,75.56,75.6,75.54,75.58,22251.0,60.3021,60.334,60.2861,60.3181,22251.0
2016-03-22 13:30:00,75.58,75.63,75.56,75.62,17355.0,60.3181,60.358,60.3021,60.35,17355.0
2016-03-22 13:35:00,75.62,75.67,75.61,75.63,15646.0,60.35,60.3899,60.342,60.358,15646.0
2016-03-22 13:40:00,75.63,75.63,75.54,75.54,30264.0,60.358,60.358,60.2861,60.2861,30264.0
2016-03-22 13:45:00,75.55,75.62,75.53,75.62,14627.0,60.2941,60.35,60.2782,60.35,14627.0
2016-03-22 13:50:00,75.62,75.68,75.6,75.67,21415.0,60.35,60.3979,60.334,60.3899,21415.0
2016-03-22 13:55:00,75.67,75.68,75.61,75.62,17420.0,60.3899,60.3979,60.342,60.35,17420.0
2016-03-22 14:00:00,75.63,75.63,75.55,75.55,30164.0,60.358,60.358,60.2941,60.2941,30164.0
2016-03-22 14:05:00,75.56,75.62,75.55,75.59,15287.0,60.3021,60.35,60.2941,60.326,15287.0
2016-03-22 14:10:00,75.59,75.64,75.59,75.63,14136.0,60.326,60.3659,60.326,60.358,14136.0
2016-03-22 14:15:00,75.63,75.63,75.52,75.59,30897.0,60.358,60.358,60.2702,60.326,30897.0
2016-03-22 14:20:00,75.58,75.63,75.57,75.63,22869.0,60.3181,60.358,60.3101,60.358,22869.0
2016-03-22 14:25:00,75.62,75.7,75.61,75.67,20419.0,60.35,60.4138,60.342,60.3899,20419.0
2016-03-22 14:30:00,75.68,75.7,75.63,75.64,17754.0,60.3979,60.4138,60.358,60.3659,17754.0
2016-03-22 14:35:00,75.64,75.67,75.61,75.64,19659.0,60.3659,60.3899,60.342,60.3659,19659.0
2016-03-22 14:40:00,75.63,75.67,75.62,75.64,13970.0,60.358,60.3899,60.35,60.3659,13970.0
2016-03-22 14:45:00,75.64,75.64,75.59,75.61,15629.0,60.3659,60.3659,60.326,60.342,15629.0
2016-03-22 14:50:00,75.62,75.62,75.53,75.57,22346.0,60.35,60.35,60.2782,60.3101,22346.0
2016-03-22 14:55:00,75.57,75.57,75.47,75.47,26820.0,60.3101,60.3101,60.2303,60.2303,26820.0
2016-03-22 15:00:00,75.46,75.48,75.39,75.46,62719.0,60.2223,60.2383,60.1664,60.2223,62719.0
2016-03-22 15:05:00,75.46,75.49,75.43,75.48,39184.0,60.2223,60.2462,60.1983,60.2383,39184.0
2016-03-22 15:10:00,75.48,75.48,75.36,75.36,46980.0,60.2383,60.2383,60.1425,60.1425,46980.0
2016-03-22 15:15:00,75.36,75.36,75.24,75.3,49509.0,60.1425,60.1425,60.0467,60.0946,49509.0
2016-03-22 15:20:00,75.3,75.39,75.3,75.37,24961.0,60.0946,60.1664,60.0946,60.1505,24961.0
2016-03-22 15:25:00,75.38,75.4,75.35,75.37,26465.0,60.1584,60.1744,60.1345,60.1505,26465.0
2016-03-22 15:30:00,75.37,75.45,75.36,75.42,42194.0,60.1505,60.2143,60.1425,60.1904,42194.0
2016-03-22 15:35:00,75.43,75.5,75.42,75.43,41980.0,60.1983,60.2542,60.1904,60.1983,41980.0
2016-03-22 15:40:00,75.44,75.54,75.4,75.47,52873.0,60.2063,60.2861,60.1744,60.2303,52873.0
2016-03-22 15:45:00,75.46,75.52,75.45,75.48,66917.0,60.2223,60.2702,60.2143,60.2383,66917.0
2016-03-22 15:50:00,75.48,75.55,75.46,75.52,101399.0,60.2383,60.2941,60.2223,60.2702,101399.0
2016-03-22 15:55:00,75.51,75.57,75.48,75.54,160474.0,60.2622,60.3101,60.2383,60.2861,160474.0
2016-03-23 09:30:00,74.97,75.0,74.71,74.83,149852.0,59.8312,59.8552,59.6237,59.7195,149852.0
2016-03-23 09:35:00,74.81,74.94,74.7,74.7,109979.0,59.7035,59.8073,59.6158,59.6158,109979.0
2016-03-23 09:40:00,74.7,74.85,74.54,74.8,51403.0,59.6158,59.7355,59.4881,59.6956,51403.0
2016-03-23 09:45:00,74.78,75.12,74.77,74.83,77032.0,59.6796,59.9509,59.6716,59.7195,77032.0
2016-03-23 09:50:00,74.81,75.01,74.78,74.86,67544.0,59.7035,59.8632,59.6796,59.7434,67544.0
2016-03-23 09:55:00,74.84,74.87,74.72,74.73,33161.0,59.7275,59.7514,59.6317,59.6397,33161.0
2016-03-23 10:00:00,74.72,74.77,74.58,74.66,61738.0,59.6317,59.6716,59.52,59.5838,61738.0
2016-03-23 10:05:00,74.65,74.65,74.45,74.49,55142.0,59.5759,59.5759,59.4162,59.4482,55142.0
2016-03-23 10:10:00,74.49,74.93,74.47,74.92,84944.0,59.4482,59.7993,59.4322,59.7913,84944.0
2016-03-23 10:15:00,74.91,74.93,74.59,74.59,86817.0,59.7834,59.7993,59.528,59.528,86817.0
2016-03-23 10:20:00,74.59,74.74,74.53,74.55,52964.0,59.528,59.6477,59.4801,59.496,52964.0
2016-03-23 10:25:00,74.56,74.63,74.51,74.52,64922.0,59.504,59.5599,59.4641,59.4721,64922.0
2016-03-23 10:30:00,74.52,74.62,74.2,74.24,162695.0,59.4721,59.5519,59.2167,59.2486,162695.0
2016-03-23 10:35:00,74.24,74.44,74.24,74.36,57418.0,59.2486,59.4083,59.2486,59.3444,57418.0
2016-03-23 10:40:00,74.37,74.39,74.24,74.29,78935.0,59.3524,59.3684,59.2486,59.2886,78935.0
2016-03-23 10:45:00,74.28,74.51,74.26,74.45,82682.0,59.2806,59.4641,59.2646,59.4162,82682.0
2016-03-23 10:50:00,74.46,74.46,74.29,74.36,45737.0,59.4242,59.4242,59.2886,59.3444,45737.0
2016-03-23 10:55:00,74.36,74.37,74.16,74.25,92906.0,59.3444,59.3524,59.1848,59.2566,92906.0
2016-03-23 11:00:00,74.24,74.32,74.11,74.3,112857.0,59.2486,59.3125,59.1449,59.2965,112857.0
2016-03-23 11:05:00,74.32,74.32,74.15,74.24,132931.0,59.3125,59.3125,59.1768,59.2486,132931.0
2016-03-23 11:10:00,74.24,74.25,74.01,74.03,87921.0,59.2486,59.2566,59.0651,59.0811,87921.0
2016-03-23 11:15:00,74.01,74.07,73.81,73.81,84502.0,59.0651,59.113,58.9055,58.9055,84502.0
2016-03-23 11:20:00,73.82,74.1,73.8,74.02,95138.0,58.9135,59.1369,58.8975,59.0731,95138.0
2016-03-23 11:25:00,74.04,74.23,74.04,74.19,48031.0,59.089,59.2407,59.089,59.2087,48031.0
2016-03-23 11:30:00,74.18,74.19,74.02,74.16,31839.0,59.2008,59.2087,59.0731,59.1848,31839.0
2016-03-23 11:35:00,74.16,74.32,74.15,74.23,43155.0,59.1848,59.3125,59.1768,59.2407,43155.0
2016-03-23 11:40:00,74.24,74.3,74.16,74.18,29576.0,59.2486,59.2965,59.1848,59.2008,29576.0
2016-03-23 11:45:00,74.16,74.24,74.11,74.19,15879.0,59.1848,59.2486,59.1449,59.2087,15879.0
2016-03-23 11:50:00,74.2,74.21,74.07,74.21,27439.0,59.2167,59.2247,59.113,59.2247,27439.0
2016-03-23 11:55:00,74.22,74.34,74.17,74.26,25439.0,59.2327,59.3285,59.1928,59.2646,25439.0
2016-03-23 12:00:00,74.28,74.38,74.25,74.27,24232.0,59.2806,59.3604,59.2566,59.2726,24232.0
2016-03-23 12:05:00,74.27,74.3,74.16,74.17,23187.0,59.2726,59.2965,59.1848,59.1928,23187.0
2016-03-23 12:10:00,74.18,74.21,74.14,74.16,35074.0,59.2008,59.2247,59.1688,59.1848,35074.0
2016-03-23 12:15:00,74.16,74.22,74.11,74.2,24831.0,59.1848,59.2327,59.1449,59.2167,24831.0
2016-03-23 12:20:00,74.2,74.27,74.17,74.24,31285.0,59.2167,59.2726,59.1928,59.2486,31285.0
2016-03-23 12:25:00,74.27,74.31,74.22,74.26,26781.0,59.2726,59.3045,59.2327,59.2646,26781.0
2016-03-23 12:30:00,74.27,74.37,74.27,74.34,22224.0,59.2726,59.3524,59.2726,59.3285,22224.0
2016-03-23 12:35:00,74.33,74.4,74.31,74.37,23155.0,59.3205,59.3763,59.3045,59.3524,23155.0
2016-03-23 12:40:00,74.35,74.5,74.34,74.46,23227.0,59.3364,59.4561,59.3285,59.4242,23227.0
2016-03-23 12:45:00,74.47,74.48,74.34,74.37,16195.0,59.4322,59.4402,59.3285,59.3524,16195.0
2016-03-23 12:50:00,74.38,74.38,74.27,74.31,10340.0,59.3604,59.3604,59.2726,59.3045,10340.0
2016-03-23 12:55:00,74.31,74.38,74.26,74.35,31738.0,59.3045,59.3604,59.2646,59.3364,31738.0
2016-03-23 13:00:00,74.35,74.38,74.22,74.32,112236.0,59.3364,59.3604,59.2327,59.3125,112236.0
2016-03-23 13:05:00,74.31,74.36,74.28,74.3,13902.0,59.3045,59.3444,59.2806,59.2965,13902.0
2016-03-23 13:10:00,74.31,74.49,74.31,74.43,25196.0,59.3045,59.4482,59.3045,59.4003,25196.0
2016-03-23 13:15:00,74.43,74.48,74.4,74.44,21361.0,59.4003,59.4402,59.3763,59.4083,21361.0
2016-03-23 13:20:00,74.44,74.49,74.39,74.43,21023.0,59.4083,59.4482,59.3684,59.4003,21023.0
2016-03-23 13:25:00,74.43,74.43,74.27,74.38,33521.0,59.4003,59.4003,59.2726,59.3604,33521.0
2016-03-23 13:30:00,74.37,74.43,74.31,74.35,26323.0,59.3524,59.4003,59.3045,59.3364,26323.0
2016-03-23 13:35:00,74.35,74.36,74.26,74.3,34815.0,59.3364,59.3444,59.2646,59.2965,34815.0
2016-03-23 13:40:00,74.29,74.33,74.25,74.32,21732.0,59.2886,59.3205,59.2566,59.3125,21732.0
2016-03-23 13:45:00,74.33,74.42,74.32,74.33,34175.0,59.3205,59.3923,59.3125,59.3205,34175.0
2016-03-23 13:50:00,74.34,74.39,74.32,74.32,28833.0,59.3285,59.3684,59.3125,59.3125,28833.0
2016-03-23 13:55:00,74.32,74.36,74.31,74.34,11518.0,59.3125,59.3444,59.3045,59.3285,11518.0
2016-03-23 14:00:00,74.34,74.5,74.32,74.45,32157.0,59.3285,59.4561,59.3125,59.4162,32157.0
2016-03-23 14:05:00,74.44,74.54,74.38,74.53,46521.0,59.4083,59.4881,59.3604,59.4801,46521.0
2016-03-23 14:10:00,74.53,74.54,74.43,74.46,43731.0,59.4801,59.4881,59.4003,59.4242,43731.0
2016-03-23 14:15:00,74.47,74.59,74.45,74.48,39480.0,59.4322,59.528,59.4162,59.4402,39480.0
2016-03-23 14:20:00,74.49,74.52,74.42,74.43,28910.0,59.4482,59.4721,59.3923,59.4003,28910.0
2016-03-23 14:25:00,74.41,74.44,74.19,74.23,51870.0,59.3843,59.4083,59.2087,59.2407,51870.0
2016-03-23 14:30:00,74.21,74.3,74.21,74.28,32700.0,59.2247,59.2965,59.2247,59.2806,32700.0
2016-03-23 14:35:00,74.28,74.28,74.17,74.19,35807.0,59.2806,59.2806,59.1928,59.2087,35807.0
2016-03-23 14:40:00,74.17,74.19,74.04,74.05,46720.0,59.1928,59.2087,59.089,59.097,46720.0
2016-03-23 14:45:00,74.06,74.07,73.91,73.93,55497.0,59.105,59.113,58.9853,59.0012,55497.0
2016-03-23 14:50:00,73.92,73.94,73.81,73.83,71958.0,58.9933,59.0092,58.9055,58.9214,71958.0
2016-03-23 14:55:00,73.83,73.86,73.75,73.76,63956.0,58.9214,58.9454,58.8576,58.8656,63956.0
2016-03-23 15:00:00,73.75,73.89,73.74,73.76,102598.0,58.8576,58.9693,58.8496,58.8656,102598.0
2016-03-23 15:05:00,73.74,73.85,73.74,73.83,43241.0,58.8496,58.9374,58.8496,58.9214,43241.0
2016-03-23 15:10:00,73.83,73.83,73.75,73.81,39383.0,58.9214,58.9214,58.8576,58.9055,39383.0
2016-03-23 15:15:00,73.81,73.84,73.74,73.74,66274.0,58.9055,58.9294,58.8496,58.8496,66274.0
2016-03-23 15:20:00,73.75,73.75,73.62,73.64,91965.0,58.8576,58.8576,58.7538,58.7698,91965.0
2016-03-23 15:25:00,73.63,73.65,73.57,73.62,129509.0,58.7618,58.7778,58.7139,58.7538,129509.0
2016-03-23 15:30:00,73.62,73.71,73.62,73.7,56948.0,58.7538,58.8257,58.7538,58.8177,56948.0
2016-03-23 15:35:00,73.71,73.78,73.68,73.69,79252.0,58.8257,58.8815,58.8017,58.8097,79252.0
2016-03-23 15:40:00,73.68,73.73,73.64,73.64,86651.0,58.8017,58.8416,58.7698,58.7698,86651.0
2016-03-23 15:45:00,73.65,73.68,73.57,73.67,133473.0,58.7778,58.8017,58.7139,58.7937,133473.0
2016-03-23 15:50:00,73.68,73.71,73.62,73.67,97979.0,58.8017,58.8257,58.7538,58.7937,97979.0
2016-03-23 15:55:00,73.66,73.72,73.6,73.68,280678.0,58.7858,58.8337,58.7379,58.8017,280678.0
2016-03-24 09:30:00,72.93,73.25,72.73,73.22,426673.0,58.2032,58.4586,58.0436,58.4346,426673.0
2016-03-24 09:35:00,73.22,73.45,73.11,73.41,235511.0,58.4346,58.6182,58.3468,58.5862,235511.0
2016-03-24 09:40:00,73.41,73.82,73.31,73.41,141112.0,58.5862,58.9135,58.5064,58.5862,141112.0
2016-03-24 09:45:00,73.36,73.47,73.16,73.41,93892.0,58.5463,58.6341,58.3867,58.5862,93892.0
2016-03-24 09:50:00,73.42,74.15,73.4,73.91,317305.0,58.5942,59.1768,58.5783,58.9853,317305.0
2016-03-24 09:55:00,73.93,74.16,73.73,74.07,124290.0,59.0012,59.1848,58.8416,59.113,124290.0
2016-03-24 10:00:00,74.07,74.35,74.06,74.21,115596.0,59.113,59.3364,59.105,59.2247,115596.0
2016-03-24 10:05:00,74.22,74.29,74.1,74.25,116491.0,59.2327,59.2886,59.1369,59.2566,116491.0
2016-03-24 10:10:00,74.25,74.3,74.13,74.25,152023.0,59.2566,59.2965,59.1609,59.2566,152023.0
2016-03-24 10:15:00,74.25,74.49,74.23,74.39,134180.0,59.2566,59.4482,59.2407,59.3684,134180.0
2016-03-24 10:20:00,74.39,74.68,74.36,74.56,97724.0,59.3684,59.5998,59.3444,59.504,97724.0
2016-03-24 10:25:00,74.58,74.91,74.58,74.67,159240.0,59.52,59.7834,59.52,59.5918,159240.0
2016-03-24 10:30:00,74.67,74.89,74.67,74.81,201305.0,59.5918,59.7674,59.5918,59.7035,201305.0
2016-03-24 10:35:00,74.81,74.95,74.74,74.93,128213.0,59.7035,59.8153,59.6477,59.7993,128213.0
2016-03-24 10:40:00,74.92,75.2,74.85,75.03,139768.0,59.7913,60.0148,59.7355,59.8791,139768.0
2016-03-24 10:45:00,75.03,75.03,74.63,74.8,107011.0,59.8791,59.8791,59.5599,59.6956,107011.0
2016-03-24 10:50:00,74.8,74.89,74.73,74.88,148827.0,59.6956,59.7674,59.6397,59.7594,148827.0
2016-03-24 10:55:00,74.87,74.92,74.75,74.89,44801.0,59.7514,59.7913,59.6557,59.7674,44801.0
2016-03-24 11:00:00,74.89,75.09,74.88,75.05,80405.0,59.7674,59.927,59.7594,59.8951,80405.0
2016-03-24 11:05:00,75.06,75.18,75.0,75.03,63866.0,59.9031,59.9988,59.8552,59.8791,63866.0
2016-03-24 11:10:00,75.05,75.13,74.99,75.09,66945.0,59.8951,59.9589,59.8472,59.927,66945.0
2016-03-24 11:15:00,75.08,75.14,74.82,74.84,51935.0,59.919,59.9669,59.7115,59.7275,51935.0
2016-03-24 11:20:00,74.82,74.82,74.56,74.57,84415.0,59.7115,59.7115,59.504,59.512,84415.0
2016-03-24 11:25:00,74.58,74.62,74.48,74.58,105184.0,59.52,59.5519,59.4402,59.52,105184.0
2016-03-24 11:30:00,74.59,74.75,74.57,74.61,44707.0,59.528,59.6557,59.512,59.5439,44707.0
2016-03-24 11:35:00,74.61,74.62,74.41,74.45,37533.0,59.5439,59.5519,59.3843,59.4162,37533.0
2016-03-24 11:40:00,74.45,74.59,74.45,74.55,47072.0,59.4162,59.528,59.4162,59.496,47072.0
2016-03-24 11:45:00,74.55,74.56,74.38,74.45,36304.0,59.496,59.504,59.3604,59.4162,36304.0
2016-03-24 11:50:00,74.44,74.48,74.3,74.36,58941.0,59.4083,59.4402,59.2965,59.3444,58941.0
2016-03-24 11:55:00,74.37,74.46,74.34,74.42,51640.0,59.3524,59.4242,59.3285,59.3923,51640.0
2016-03-24 12:00:00,74.4,74.63,74.4,74.62,42933.0,59.3763,59.5599,59.3763,59.5519,42933.0
2016-03-24 12:05:00,74.63,74.77,74.61,74.74,56204.0,59.5599,59.6716,59.5439,59.6477,56204.0
2016-03-24 12:10:00,74.75,74.8,74.68,74.7,29125.0,59.6557,59.6956,59.5998,59.6158,29125.0
2016-03-24 12:15:00,74.72,74.75,74.53,74.56,19598.0,59.6317,59.6557,59.4801,59.504,19598.0
2016-03-24 12:20:00,74.56,74.59,74.44,74.44,51062.0,59.504,59.528,59.4083,59.4083,51062.0
2016-03-24 12:25:00,74.45,74.57,74.41,74.56,38910.0,59.4162,59.512,59.3843,59.504,38910.0
2016-03-24 12:30:00,74.57,74.57,74.47,74.48,24899.0,59.512,59.512,59.4322,59.4402,24899.0
2016-03-24 12:35:00,74.49,74.61,74.41,74.55,18382.0,59.4482,59.5439,59.3843,59.496,18382.0
2016-03-24 12:40:00,74.55,74.62,74.52,74.59,28612.0,59.496,59.5519,59.4721,59.528,28612.0
2016-03-24 12:45:00,74.59,74.65,74.58,74.65,9906.0,59.528,59.5759,59.52,59.5759,9906.0
2016-03-24 12:50:00,74.67,74.77,74.66,74.74,24863.0,59.5918,59.6716,59.5838,59.6477,24863.0
2016-03-24 12:55:00,74.71,74.73,74.65,74.68,27587.0,59.6237,59.6397,59.5759,59.5998,27587.0
2016-03-24 13:00:00,74.67,74.67,74.51,74.63,39820.0,59.5918,59.5918,59.4641,59.5599,39820.0
2016-03-24 13:05:00,74.64,74.78,74.64,74.75,21564.0,59.5679,59.6796,59.5679,59.6557,21564.0
2016-03-24 13:10:00,74.74,74.82,74.71,74.74,30392.0,59.6477,59.7115,59.6237,59.6477,30392.0
2016-03-24 13:15:00,74.75,74.87,74.69,74.87,26561.0,59.6557,59.7514,59.6078,59.7514,26561.0
2016-03-24 13:20:00,74.86,74.89,74.79,74.89,31554.0,59.7434,59.7674,59.6876,59.7674,31554.0
2016-03-24 13:25:00,74.9,74.99,74.86,74.95,41979.0,59.7754,59.8472,59.7434,59.8153,41979.0
2016-03-24 13:30:00,74.93,74.93,74.81,74.81,18018.0,59.7993,59.7993,59.7035,59.7035,18018.0
2016-03-24 13:35:00,74.82,74.93,74.81,74.87,33664.0,59.7115,59.7993,59.7035,59.7514,33664.0
2016-03-24 13:40:00,74.88,74.97,74.82,74.93,19172.0,59.7594,59.8312,59.7115,59.7993,19172.0
2016-03-24 13:45:00,74.92,74.98,74.9,74.97,14603.0,59.7913,59.8392,59.7754,59.8312,14603.0
2016-03-24 13:50:00,74.98,75.01,74.97,74.98,49459.0,59.8392,59.8632,59.8312,59.8392,49459.0
2016-03-24 13:55:00,74.98,75.0,74.96,74.97,24248.0,59.8392,59.8552,59.8233,59.8312,24248.0
2016-03-24 14:00:00,74.98,75.0,74.87,74.88,19894.0,59.8392,59.8552,59.7514,59.7594,19894.0
2016-03-24 14:05:00,74.87,74.9,74.81,74.87,28985.0,59.7514,59.7754,59.7035,59.7514,28985.0
2016-03-24 14:10:00,74.86,74.92,74.83,74.84,38388.0,59.7434,59.7913,59.7195,59.7275,38388.0
2016-03-24 14:15:00,74.84,75.01,74.84,74.99,54469.0,59.7275,59.8632,59.7275,59.8472,54469.0
2016-03-24 14:20:00,74.99,75.03,74.96,74.99,66686.0,59.8472,59.8791,59.8233,59.8472,66686.0
2016-03-24 14:25:00,74.98,75.01,74.86,74.98,52882.0,59.8392,59.8632,59.7434,59.8392,52882.0
2016-03-24 14:30:00,75.0,75.06,74.97,75.02,53205.0,59.8552,59.9031,59.8312,59.8711,53205.0
2016-03-24 14:35:00,75.02,75.16,74.95,75.09,51662.0,59.8711,59.9829,59.8153,59.927,51662.0
2016-03-24 14:40:00,75.08,75.19,75.06,75.09,62973.0,59.919,60.0068,59.9031,59.927,62973.0
2016-03-24 14:45:00,75.09,75.14,75.02,75.12,31034.0,59.927,59.9669,59.8711,59.9509,31034.0
2016-03-24 14:50:00,75.11,75.17,75.08,75.09,24240.0,59.943,59.9909,59.919,59.927,24240.0
2016-03-24 14:55:00,75.09,75.1,74.99,75.03,34498.0,59.927,59.935,59.8472,59.8791,34498.0
2016-03-24 15:00:00,75.04,75.07,74.96,75.03,29215.0,59.8871,59.911,59.8233,59.8791,29215.0
2016-03-24 15:05:00,75.04,75.08,75.02,75.06,91236.0,59.8871,59.919,59.8711,59.9031,91236.0
2016-03-24 15:10:00,75.05,75.22,75.05,75.19,64344.0,59.8951,60.0308,59.8951,60.0068,64344.0
2016-03-24 15:15:00,75.19,75.26,75.14,75.17,66555.0,60.0068,60.0627,59.9669,59.9909,66555.0
2016-03-24 15:20:00,75.18,75.2,75.09,75.15,71473.0,59.9988,60.0148,59.927,59.9749,71473.0
2016-03-24 15:25:00,75.16,75.28,75.15,75.27,56965.0,59.9829,60.0786,59.9749,60.0707,56965.0
2016-03-24 15:30:00,75.26,75.27,75.17,75.22,70231.0,60.0627,60.0707,59.9909,60.0308,70231.0
2016-03-24 15:35:00,75.23,75.26,75.15,75.22,55560.0,60.0387,60.0627,59.9749,60.0308,55560.0
2016-03-24 15:40:00,75.21,75.28,75.19,75.26,63256.0,60.0228,60.0786,60.0068,60.0627,63256.0
2016-03-24 15:45:00,75.26,75.3,75.2,75.3,100927.0,60.0627,60.0946,60.0148,60.0946,100927.0
2016-03-24 15:50:00,75.29,75.33,75.25,75.33,123296.0,60.0866,60.1185,60.0547,60.1185,123296.0
2016-03-24 15:55:00,75.33,75.35,75.24,75.3,286674.0,60.1185,60.1345,60.0467,60.0946,286674.0
2016-03-28 09:30:00,75.15,75.47,75.09,75.37,95210.0,59.9749,60.2303,59.927,60.1505,95210.0
2016-03-28 09:35:00,75.38,75.55,75.06,75.09,71927.0,60.1584,60.2941,59.9031,59.927,71927.0
2016-03-28 09:40:00,75.08,75.27,75.0,75.15,39060.0,59.919,60.0707,59.8552,59.9749,39060.0
2016-03-28 09:45:00,75.19,75.19,74.74,74.84,73408.0,60.0068,60.0068,59.6477,59.7275,73408.0
2016-03-28 09:50:00,74.87,75.17,74.86,75.04,68659.0,59.7514,59.9909,59.7434,59.8871,68659.0
2016-03-28 09:55:00,75.07,75.23,74.96,75.22,66725.0,59.911,60.0387,59.8233,60.0308,66725.0
2016-03-28 10:00:00,75.21,75.21,74.96,75.01,75955.0,60.0228,60.0228,59.8233,59.8632,75955.0
2016-03-28 10:05:00,75.02,75.17,74.99,75.13,52822.0,59.8711,59.9909,59.8472,59.9589,52822.0
2016-03-28 10:10:00,75.11,75.29,75.11,75.21,32269.0,59.943,60.0866,59.943,60.0228,32269.0
2016-03-28 10:15:00,75.2,75.2,75.06,75.08,20186.0,60.0148,60.0148,59.9031,59.919,20186.0
2016-03-28 10:20:00,75.08,75.11,74.99,75.08,33104.0,59.919,59.943,59.8472,59.919,33104.0
2016-03-28 10:25:00,75.09,75.09,74.96,74.99,22601.0,59.927,59.927,59.8233,59.8472,22601.0
2016-03-28 10:30:00,74.99,74.99,74.82,74.86,73234.0,59.8472,59.8472,59.7115,59.7434,73234.0
2016-03-28 10:35:00,74.87,74.89,74.46,74.5,58768.0,59.7514,59.7674,59.4242,59.4561,58768.0
2016-03-28 10:40:00,74.47,74.75,74.46,74.75,29199.0,59.4322,59.6557,59.4242,59.6557,29199.0
2016-03-28 10:45:00,74.74,74.86,74.64,74.85,23579.0,59.6477,59.7434,59.5679,59.7355,23579.0
2016-03-28 10:50:00,74.86,75.07,74.85,75.02,22569.0,59.7434,59.911,59.7355,59.8711,22569.0
2016-03-28 10:55:00,75.04,75.05,74.93,75.02,25632.0,59.8871,59.8951,59.7993,59.8711,25632.0
2016-03-28 11:00:00,75.07,75.23,75.05,75.11,38298.0,59.911,60.0387,59.8951,59.943,38298.0
2016-03-28 11:05:00,75.13,75.18,74.97,74.97,34633.0,59.9589,59.9988,59.8312,59.8312,34633.0
2016-03-28 11:10:00,74.96,75.06,74.91,74.95,24154.0,59.8233,59.9031,59.7834,59.8153,24154.0
2016-03-28 11:15:00,74.94,75.0,74.83,74.85,20782.0,59.8073,59.8552,59.7195,59.7355,20782.0
2016-03-28 11:20:00,74.83,74.96,74.74,74.92,20715.0,59.7195,59.8233,59.6477,59.7913,20715.0
2016-03-28 11:25:00,74.91,75.03,74.9,74.98,18830.0,59.7834,59.8791,59.7754,59.8392,18830.0
2016-03-28 11:30:00,75.01,75.05,74.89,74.94,31468.0,59.8632,59.8951,59.7674,59.8073,31468.0
2016-03-28 11:35:00,74.92,75.05,74.91,74.94,38005.0,59.7913,59.8951,59.7834,59.8073,38005.0
2016-03-28 11:40:00,74.94,74.95,74.85,74.85,8011.0,59.8073,59.8153,59.7355,59.7355,8011.0
2016-03-28 11:45:00,74.85,74.97,74.85,74.94,34307.0,59.7355,59.8312,59.7355,59.8073,34307.0
2016-03-28 11:50:00,74.95,74.97,74.83,74.84,16911.0,59.8153,59.8312,59.7195,59.7275,16911.0
2016-03-28 11:55:00,74.85,74.98,74.82,74.91,21771.0,59.7355,59.8392,59.7115,59.7834,21771.0
2016-03-28 12:00:00,74.91,74.96,74.88,74.96,18498.0,59.7834,59.8233,59.7594,59.8233,18498.0
2016-03-28 12:05:00,74.96,75.0,74.92,74.93,20111.0,59.8233,59.8552,59.7913,59.7993,20111.0
2016-03-28 12:10:00,74.94,74.94,74.88,74.9,19229.0,59.8073,59.8073,59.7594,59.7754,19229.0
2016-03-28 12:15:00,74.87,75.04,74.85,75.04,18555.0,59.7514,59.8871,59.7355,59.8871,18555.0
2016-03-28 12:20:00,75.04,75.18,75.03,75.16,20539.0,59.8871,59.9988,59.8791,59.9829,20539.0
2016-03-28 12:25:00,75.14,75.15,75.1,75.12,8621.0,59.9669,59.9749,59.935,59.9509,8621.0
2016-03-28 12:30:00,75.12,75.17,75.1,75.13,15585.0,59.9509,59.9909,59.935,59.9589,15585.0
2016-03-28 12:35:00,75.13,75.35,75.1,75.3,25128.0,59.9589,60.1345,59.935,60.0946,25128.0
2016-03-28 12:40:00,75.31,75.37,75.27,75.29,12200.0,60.1026,60.1505,60.0707,60.0866,12200.0
2016-03-28 12:45:00,75.27,75.34,75.26,75.34,20881.0,60.0707,60.1265,60.0627,60.1265,20881.0
2016-03-28 12:50:00,75.35,75.36,75.29,75.33,22925.0,60.1345,60.1425,60.0866,60.1185,22925.0
2016-03-28 12:55:00,75.34,75.45,75.32,75.39,30621.0,60.1265,60.2143,60.1106,60.1664,30621.0
2016-03-28 13:00:00,75.4,75.49,75.38,75.45,19675.0,60.1744,60.2462,60.1584,60.2143,19675.0
2016-03-28 13:05:00,75.44,75.44,75.31,75.36,26888.0,60.2063,60.2063,60.1026,60.1425,26888.0
2016-03-28 13:10:00,75.37,75.4,75.28,75.28,11453.0,60.1505,60.1744,60.0786,60.0786,11453.0
2016-03-28 13:15:00,75.27,75.29,75.17,75.19,24018.0,60.0707,60.0866,59.9909,60.0068,24018.0
2016-03-28 13:20:00,75.19,75.2,75.12,75.16,33711.0,60.0068,60.0148,59.9509,59.9829,33711.0
2016-03-28 13:25:00,75.15,75.18,75.11,75.14,27457.0,59.9749,59.9988,59.943,59.9669,27457.0
2016-03-28 13:30:00,75.15,75.23,75.13,75.2,34881.0,59.9749,60.0387,59.9589,60.0148,34881.0
2016-03-28 13:35:00,75.21,75.38,75.21,75.35,32813.0,60.0228,60.1584,60.0228,60.1345,32813.0
2016-03-28 13:40:00,75.36,75.37,75.29,75.31,33220.0,60.1425,60.1505,60.0866,60.1026,33220.0
2016-03-28 13:45:00,75.31,75.41,75.31,75.4,17128.0,60.1026,60.1824,60.1026,60.1744,17128.0
2016-03-28 13:50:00,75.4,75.5,75.39,75.42,39071.0,60.1744,60.2542,60.1664,60.1904,39071.0
2016-03-28 13:55:00,75.41,75.42,75.31,75.32,20589.0,60.1824,60.1904,60.1026,60.1106,20589.0
2016-03-28 14:00:00,75.32,75.38,75.3,75.36,19623.0,60.1106,60.1584,60.0946,60.1425,19623.0
2016-03-28 14:05:00,75.37,75.41,75.32,75.33,15900.0,60.1505,60.1824,60.1106,60.1185,15900.0
2016-03-28 14:10:00,75.34,75.37,75.25,75.34,16572.0,60.1265,60.1505,60.0547,60.1265,16572.0
2016-03-28 14:15:00,75.34,75.4,75.31,75.31,21172.0,60.1265,60.1744,60.1026,60.1026,21172.0
2016-03-28 14:20:00,75.31,75.31,75.23,75.3,15788.0,60.1026,60.1026,60.0387,60.0946,15788.0
2016-03-28 14:25:00,75.29,75.31,75.18,75.21,27727.0,60.0866,60.1026,59.9988,60.0228,27727.0
2016-03-28 14:30:00,75.2,75.21,75.12,75.17,29781.0,60.0148,60.0228,59.9509,59.9909,29781.0
2016-03-28 14:35:00,75.15,75.17,75.09,75.11,16697.0,59.9749,59.9909,59.927,59.943,16697.0
2016-03-28 14:40:00,75.11,75.14,75.0,75.06,19723.0,59.943,59.9669,59.8552,59.9031,19723.0
2016-03-28 14:45:00,75.05,75.1,75.02,75.1,22414.0,59.8951,59.935,59.8711,59.935,22414.0
2016-03-28 14:50:00,75.1,75.22,75.1,75.22,31742.0,59.935,60.0308,59.935,60.0308,31742.0
2016-03-28 14:55:00,75.21,75.21,75.12,75.19,17703.0,60.0228,60.0228,59.9509,60.0068,17703.0
2016-03-28 15:00:00,75.19,75.31,75.17,75.26,24222.0,60.0068,60.1026,59.9909,60.0627,24222.0
2016-03-28 15:05:00,75.26,75.28,75.23,75.27,32580.0,60.0627,60.0786,60.0387,60.0707,32580.0
2016-03-28 15:10:00,75.28,75.3,75.27,75.28,27913.0,60.0786,60.0946,60.0707,60.0786,27913.0
2016-03-28 15:15:00,75.28,75.32,75.23,75.28,17164.0,60.0786,60.1106,60.0387,60.0786,17164.0
2016-03-28 15:20:00,75.27,75.35,75.24,75.28,23288.0,60.0707,60.1345,60.0467,60.0786,23288.0
2016-03-28 15:25:00,75.28,75.3,75.2,75.23,45128.0,60.0786,60.0946,60.0148,60.0387,45128.0
2016-03-28 15:30:00,75.22,75.25,75.17,75.17,51872.0,60.0308,60.0547,59.9909,59.9909,51872.0
2016-03-28 15:35:00,75.17,75.2,75.08,75.14,31575.0,59.9909,60.0148,59.919,59.9669,31575.0
2016-03-28 15:40:00,75.14,75.28,75.14,75.28,36396.0,59.9669,60.0786,59.9669,60.0786,36396.0
2016-03-28 15:45:00,75.28,75.28,75.12,75.19,60310.0,60.0786,60.0786,59.9509,60.0068,60310.0
2016-03-28 15:50:00,75.18,75.2,75.11,75.15,56030.0,59.9988,60.0148,59.943,59.9749,56030.0
2016-03-28 15:55:00,75.16,75.36,75.15,75.31,295416.0,59.9829,60.1425,59.9749,60.1026,295416.0
2016-03-29 09:30:00,74.97,74.97,74.51,74.62,118256.0,59.8312,59.8312,59.4641,59.5519,118256.0
2016-03-29 09:35:00,74.6,74.76,74.39,74.61,111168.0,59.536,59.6636,59.3684,59.5439,111168.0
2016-03-29 09:40:00,74.61,74.61,74.19,74.54,96605.0,59.5439,59.5439,59.2087,59.4881,96605.0
2016-03-29 09:45:00,74.52,74.64,74.45,74.64,48054.0,59.4721,59.5679,59.4162,59.5679,48054.0
2016-03-29 09:50:00,74.63,74.75,74.55,74.64,46509.0,59.5599,59.6557,59.496,59.5679,46509.0
2016-03-29 09:55:00,74.63,74.83,74.56,74.75,56322.0,59.5599,59.7195,59.504,59.6557,56322.0
2016-03-29 10:00:00,74.76,75.0,74.76,74.95,74167.0,59.6636,59.8552,59.6636,59.8153,74167.0
2016-03-29 10:05:00,74.96,75.01,74.84,74.98,43409.0,59.8233,59.8632,59.7275,59.8392,43409.0
2016-03-29 10:10:00,74.99,75.03,74.86,74.9,19552.0,59.8472,59.8791,59.7434,59.7754,19552.0
2016-03-29 10:15:00,74.91,74.94,74.6,74.65,47122.0,59.7834,59.8073,59.536,59.5759,47122.0
2016-03-29 10:20:00,74.65,74.97,74.64,74.87,24534.0,59.5759,59.8312,59.5679,59.7514,24534.0
2016-03-29 10:25:00,74.89,75.03,74.85,74.98,18705.0,59.7674,59.8791,59.7355,59.8392,18705.0
2016-03-29 10:30:00,75.0,75.08,74.83,74.83,48587.0,59.8552,59.919,59.7195,59.7195,48587.0
2016-03-29 10:35:00,74.85,75.05,74.84,74.98,31751.0,59.7355,59.8951,59.7275,59.8392,31751.0
2016-03-29 10:40:00,74.99,74.99,74.78,74.78,22758.0,59.8472,59.8472,59.6796,59.6796,22758.0
2016-03-29 10:45:00,74.8,74.98,74.78,74.93,54028.0,59.6956,59.8392,59.6796,59.7993,54028.0
2016-03-29 10:50:00,74.93,75.07,74.91,75.02,17921.0,59.7993,59.911,59.7834,59.8711,17921.0
2016-03-29 10:55:00,75.02,75.17,74.97,75.13,26424.0,59.8711,59.9909,59.8312,59.9589,26424.0
2016-03-29 11:00:00,75.16,75.36,75.13,75.13,50690.0,59.9829,60.1425,59.9589,59.9589,50690.0
2016-03-29 11:05:00,75.13,75.13,74.97,75.04,32063.0,59.9589,59.9589,59.8312,59.8871,32063.0
2016-03-29 11:10:00,75.04,75.19,75.0,75.16,9354.0,59.8871,60.0068,59.8552,59.9829,9354.0
2016-03-29 11:15:00,75.16,75.23,75.1,75.13,14623.0,59.9829,60.0387,59.935,59.9589,14623.0
2016-03-29 11:20:00,75.12,75.2,75.11,75.16,24041.0,59.9509,60.0148,59.943,59.9829,24041.0
2016-03-29 11:25:00,75.17,75.28,75.16,75.26,16008.0,59.9909,60.0786,59.9829,60.0627,16008.0
2016-03-29 11:30:00,75.25,75.33,75.18,75.32,27304.0,60.0547,60.1185,59.9988,60.1106,27304.0
2016-03-29 11:35:00,75.32,75.46,75.3,75.43,25696.0,60.1106,60.2223,60.0946,60.1983,25696.0
2016-03-29 11:40:00,75.42,75.45,75.38,75.45,29217.0,60.1904,60.2143,60.1584,60.2143,29217.0
2016-03-29 11:45:00,75.44,75.54,75.41,75.52,32329.0,60.2063,60.2861,60.1824,60.2702,32329.0
2016-03-29 11:50:00,75.52,75.55,75.39,75.41,19029.0,60.2702,60.2941,60.1664,60.1824,19029.0
2016-03-29 11:55:00,75.41,75.43,75.31,75.32,18666.0,60.1824,60.1983,60.1026,60.1106,18666.0
2016-03-29 12:00:00,75.3,75.3,75.25,75.29,20256.0,60.0946,60.0946,60.0547,60.0866,20256.0
2016-03-29 12:05:00,75.29,75.31,75.21,75.21,28236.0,60.0866,60.1026,60.0228,60.0228,28236.0
2016-03-29 12:10:00,75.21,75.32,75.2,75.29,9600.0,60.0228,60.1106,60.0148,60.0866,9600.0
2016-03-29 12:15:00,75.31,75.32,75.2,75.26,15430.0,60.1026,60.1106,60.0148,60.0627,15430.0
2016-03-29 12:20:00,75.26,75.8,75.25,75.71,122453.0,60.0627,60.4936,60.0547,60.4218,122453.0
2016-03-29 12:25:00,75.71,75.82,75.6,75.79,57969.0,60.4218,60.5096,60.334,60.4857,57969.0
2016-03-29 12:30:00,75.79,75.95,75.73,75.81,59651.0,60.4857,60.6133,60.4378,60.5016,59651.0
2016-03-29 12:35:00,75.81,75.92,75.71,75.75,23997.0,60.5016,60.5894,60.4218,60.4537,23997.0
2016-03-29 12:40:00,75.77,75.99,75.77,75.98,44779.0,60.4697,60.6453,60.4697,60.6373,44779.0
2016-03-29 12:45:00,75.99,76.05,75.96,76.01,50365.0,60.6453,60.6932,60.6213,60.6612,50365.0
2016-03-29 12:50:00,76.02,76.05,75.98,75.98,55432.0,60.6692,60.6932,60.6373,60.6373,55432.0
2016-03-29 12:55:00,75.98,75.99,75.77,75.81,55359.0,60.6373,60.6453,60.4697,60.5016,55359.0
2016-03-29 13:00:00,75.81,75.82,75.65,75.66,70758.0,60.5016,60.5096,60.3739,60.3819,70758.0
2016-03-29 13:05:00,75.64,75.69,75.48,75.59,68752.0,60.3659,60.4058,60.2383,60.326,68752.0
2016-03-29 13:10:00,75.59,75.61,75.51,75.57,25884.0,60.326,60.342,60.2622,60.3101,25884.0
2016-03-29 13:15:00,75.56,75.63,75.5,75.6,53303.0,60.3021,60.358,60.2542,60.334,53303.0
2016-03-29 13:20:00,75.59,75.64,75.49,75.5,32941.0,60.326,60.3659,60.2462,60.2542,32941.0
2016-03-29 13:25:00,75.51,75.57,75.49,75.53,18255.0,60.2622,60.3101,60.2462,60.2782,18255.0
2016-03-29 13:30:00,75.53,75.6,75.51,75.56,19550.0,60.2782,60.334,60.2622,60.3021,19550.0
2016-03-29 13:35:00,75.57,75.57,75.45,75.51,33794.0,60.3101,60.3101,60.2143,60.2622,33794.0
2016-03-29 13:40:00,75.51,75.59,75.49,75.54,18335.0,60.2622,60.326,60.2462,60.2861,18335.0
2016-03-29 13:45:00,75.55,75.65,75.55,75.62,27729.0,60.2941,60.3739,60.2941,60.35,27729.0
2016-03-29 13:50:00,75.63,75.64,75.53,75.57,26177.0,60.358,60.3659,60.2782,60.3101,26177.0
2016-03-29 13:55:00,75.56,75.61,75.54,75.56,56389.0,60.3021,60.342,60.2861,60.3021,56389.0
2016-03-29 14:00:00,75.57,75.62,75.55,75.61,75946.0,60.3101,60.35,60.2941,60.342,75946.0
2016-03-29 14:05:00,75.61,75.61,75.55,75.56,69153.0,60.342,60.342,60.2941,60.3021,69153.0
2016-03-29 14:10:00,75.55,75.6,75.54,75.55,32126.0,60.2941,60.334,60.2861,60.2941,32126.0
2016-03-29 14:15:00,75.55,75.63,75.53,75.62,16488.0,60.2941,60.358,60.2782,60.35,16488.0
2016-03-29 14:20:00,75.63,75.67,75.61,75.63,16289.0,60.358,60.3899,60.342,60.358,16289.0
2016-03-29 14:25:00,75.63,75.7,75.6,75.7,24670.0,60.358,60.4138,60.334,60.4138,24670.0
2016-03-29 14:30:00,75.69,75.7,75.63,75.64,16222.0,60.4058,60.4138,60.358,60.3659,16222.0
2016-03-29 14:35:00,75.63,75.65,75.59,75.63,23490.0,60.358,60.3739,60.326,60.358,23490.0
2016-03-29 14:40:00,75.63,75.7,75.62,75.68,19431.0,60.358,60.4138,60.35,60.3979,19431.0
2016-03-29 14:45:00,75.67,75.78,75.67,75.77,24713.0,60.3899,60.4777,60.3899,60.4697,24713.0
2016-03-29 14:50:00,75.77,75.78,75.66,75.66,30608.0,60.4697,60.4777,60.3819,60.3819,30608.0
2016-03-29 14:55:00,75.66,75.79,75.61,75.78,43737.0,60.3819,60.4857,60.342,60.4777,43737.0
2016-03-29 15:00:00,75.78,75.78,75.66,75.76,26448.0,60.4777,60.4777,60.3819,60.4617,26448.0
2016-03-29 15:05:00,75.77,75.77,75.7,75.72,26104.0,60.4697,60.4697,60.4138,60.4298,26104.0
2016-03-29 15:10:00,75.72,75.77,75.68,75.76,31218.0,60.4298,60.4697,60.3979,60.4617,31218.0
2016-03-29 15:15:00,75.77,75.82,75.74,75.81,45490.0,60.4697,60.5096,60.4458,60.5016,45490.0
2016-03-29 15:20:00,75.81,75.89,75.8,75.88,42349.0,60.5016,60.5655,60.4936,60.5575,42349.0
2016-03-29 15:25:00,75.88,75.89,75.84,75.86,34523.0,60.5575,60.5655,60.5256,60.5415,34523.0
2016-03-29 15:30:00,75.87,75.9,75.83,75.87,72396.0,60.5495,60.5734,60.5176,60.5495,72396.0
2016-03-29 15:35:00,75.86,75.9,75.85,75.9,62257.0,60.5415,60.5734,60.5335,60.5734,62257.0
2016-03-29 15:40:00,75.9,75.9,75.82,75.82,69824.0,60.5734,60.5734,60.5096,60.5096,69824.0
2016-03-29 15:45:00,75.82,75.86,75.74,75.86,117638.0,60.5096,60.5415,60.4458,60.5415,117638.0
2016-03-29 15:50:00,75.86,75.97,75.81,75.97,121442.0,60.5415,60.6293,60.5016,60.6293,121442.0
2016-03-29 15:55:00,75.96,76.01,75.89,76.01,198974.0,60.6213,60.6612,60.5655,60.6612,198974.0
2016-03-30 09:30:00,76.94,77.04,76.68,76.83,249307.0,61.4034,61.4832,61.1959,61.3156,249307.0
2016-03-30 09:35:00,76.8,77.2,76.77,77.14,164360.0,61.2917,61.6109,61.2678,61.563,164360.0
2016-03-30 09:40:00,77.14,77.22,76.86,76.99,91771.0,61.563,61.6269,61.3396,61.4433,91771.0
2016-03-30 09:45:00,77.0,77.25,76.98,77.19,61754.0,61.4513,61.6508,61.4354,61.603,61754.0
2016-03-30 09:50:00,77.2,77.24,77.03,77.08,61468.0,61.6109,61.6429,61.4753,61.5152,61468.0
2016-03-30 09:55:00,77.09,77.11,76.89,76.9,118781.0,61.5231,61.5391,61.3635,61.3715,118781.0
2016-03-30 10:00:00,76.9,77.19,76.9,77.05,81073.0,61.3715,61.603,61.3715,61.4912,81073.0
2016-03-30 10:05:00,77.04,77.18,77.03,77.03,98983.0,61.4832,61.595,61.4753,61.4753,98983.0
2016-03-30 10:10:00,77.03,77.04,76.7,76.8,140480.0,61.4753,61.4832,61.2119,61.2917,140480.0
2016-03-30 10:15:00,76.74,76.94,76.72,76.83,88021.0,61.2438,61.4034,61.2279,61.3156,88021.0
2016-03-30 10:20:00,76.84,76.87,76.58,76.71,47448.0,61.3236,61.3476,61.1161,61.2199,47448.0
2016-03-30 10:25:00,76.71,76.74,76.5,76.66,69198.0,61.2199,61.2438,61.0523,61.18,69198.0
2016-03-30 10:30:00,76.66,76.99,76.66,76.99,54254.0,61.18,61.4433,61.18,61.4433,54254.0
2016-03-30 10:35:00,76.99,77.09,76.97,77.0,48283.0,61.4433,61.5231,61.4274,61.4513,48283.0
2016-03-30 10:40:00,77.0,77.12,76.95,77.01,43946.0,61.4513,61.5471,61.4114,61.4593,43946.0
2016-03-30 10:45:00,77.01,77.07,76.86,76.94,37547.0,61.4593,61.5072,61.3396,61.4034,37547.0
2016-03-30 10:50:00,76.92,76.92,76.76,76.88,39322.0,61.3875,61.3875,61.2598,61.3555,39322.0
2016-03-30 10:55:00,76.88,76.91,76.76,76.87,43154.0,61.3555,61.3795,61.2598,61.3476,43154.0
2016-03-30 11:00:00,76.88,76.98,76.82,76.9,41478.0,61.3555,61.4354,61.3077,61.3715,41478.0
2016-03-30 11:05:00,76.9,76.91,76.7,76.73,75114.0,61.3715,61.3795,61.2119,61.2358,75114.0
2016-03-30 11:10:00,76.74,76.85,76.63,76.63,54019.0,61.2438,61.3316,61.156,61.156,54019.0
2016-03-30 11:15:00,76.63,76.69,76.43,76.43,80759.0,61.156,61.2039,60.9964,60.9964,80759.0
2016-03-30 11:20:00,76.44,76.53,76.37,76.39,61834.0,61.0044,61.0762,60.9485,60.9645,61834.0
2016-03-30 11:25:00,76.38,76.45,76.27,76.27,55281.0,60.9565,61.0124,60.8687,60.8687,55281.0
2016-03-30 11:30:00,76.28,76.28,76.16,76.23,63993.0,60.8767,60.8767,60.7809,60.8368,63993.0
2016-03-30 11:35:00,76.23,76.39,76.14,76.15,31900.0,60.8368,60.9645,60.765,60.773,31900.0
2016-03-30 11:40:00,76.15,76.19,76.04,76.16,51378.0,60.773,60.8049,60.6852,60.7809,51378.0
2016-03-30 11:45:00,76.15,76.23,76.09,76.22,81914.0,60.773,60.8368,60.7251,60.8288,81914.0
2016-03-30 11:50:00,76.21,76.45,76.16,76.35,61279.0,60.8208,61.0124,60.7809,60.9326,61279.0
2016-03-30 11:55:00,76.36,76.38,76.26,76.3,44172.0,60.9406,60.9565,60.8607,60.8927,44172.0
2016-03-30 12:00:00,76.3,76.31,76.22,76.3,63588.0,60.8927,60.9006,60.8288,60.8927,63588.0
2016-03-30 12:05:00,76.3,76.36,76.16,76.31,34307.0,60.8927,60.9406,60.7809,60.9006,34307.0
2016-03-30 12:10:00,76.31,76.33,76.23,76.33,22597.0,60.9006,60.9166,60.8368,60.9166,22597.0
2016-03-30 12:15:00,76.34,76.39,76.33,76.36,14795.0,60.9246,60.9645,60.9166,60.9406,14795.0
2016-03-30 12:20:00,76.34,76.35,76.16,76.16,24787.0,60.9246,60.9326,60.7809,60.7809,24787.0
2016-03-30 12:25:00,76.17,76.2,76.06,76.12,28200.0,60.7889,60.8129,60.7011,60.749,28200.0
2016-03-30 12:30:00,76.12,76.32,76.1,76.27,30465.0,60.749,60.9086,60.7331,60.8687,30465.0
2016-03-30 12:35:00,76.27,76.28,76.13,76.14,43238.0,60.8687,60.8767,60.757,60.765,43238.0
2016-03-30 12:40:00,76.15,76.17,76.07,76.1,37315.0,60.773,60.7889,60.7091,60.7331,37315.0
2016-03-30 12:45:00,76.1,76.21,76.1,76.19,43835.0,60.7331,60.8208,60.7331,60.8049,43835.0
2016-03-30 12:50:00,76.19,76.24,76.15,76.17,26633.0,60.8049,60.8448,60.773,60.7889,26633.0
2016-03-30 12:55:00,76.17,76.23,76.15,76.2,37176.0,60.7889,60.8368,60.773,60.8129,37176.0
2016-03-30 13:00:00,76.2,76.24,76.19,76.2,23597.0,60.8129,60.8448,60.8049,60.8129,23597.0
2016-03-30 13:05:00,76.2,76.22,76.16,76.21,62769.0,60.8129,60.8288,60.7809,60.8208,62769.0
2016-03-30 13:10:00,76.21,76.24,76.16,76.16,41875.0,60.8208,60.8448,60.7809,60.7809,41875.0
2016-03-30 13:15:00,76.15,76.17,76.08,76.17,32957.0,60.773,60.7889,60.7171,60.7889,32957.0
2016-03-30 13:20:00,76.17,76.19,76.11,76.14,19630.0,60.7889,60.8049,60.741,60.765,19630.0
2016-03-30 13:25:00,76.14,76.22,76.11,76.19,22285.0,60.765,60.8288,60.741,60.8049,22285.0
2016-03-30 13:30:00,76.19,76.21,76.01,76.09,32759.0,60.8049,60.8208,60.6612,60.7251,32759.0
2016-03-30 13:35:00,76.09,76.1,76.03,76.07,15223.0,60.7251,60.7331,60.6772,60.7091,15223.0
2016-03-30 13:40:00,76.07,76.19,76.07,76.18,23502.0,60.7091,60.8049,60.7091,60.7969,23502.0
2016-03-30 13:45:00,76.19,76.25,76.17,76.25,28975.0,60.8049,60.8528,60.7889,60.8528,28975.0
2016-03-30 13:50:00,76.25,76.26,76.19,76.23,27193.0,60.8528,60.8607,60.8049,60.8368,27193.0
2016-03-30 13:55:00,76.25,76.3,76.18,76.21,27076.0,60.8528,60.8927,60.7969,60.8208,27076.0
2016-03-30 14:00:00,76.2,76.33,76.19,76.33,34140.0,60.8129,60.9166,60.8049,60.9166,34140.0
2016-03-30 14:05:00,76.33,76.5,76.31,76.47,31575.0,60.9166,61.0523,60.9006,61.0283,31575.0
2016-03-30 14:10:00,76.48,76.48,76.35,76.36,24944.0,61.0363,61.0363,60.9326,60.9406,24944.0
2016-03-30 14:15:00,76.36,76.37,76.28,76.35,24563.0,60.9406,60.9485,60.8767,60.9326,24563.0
2016-03-30 14:20:00,76.36,76.39,76.28,76.31,21596.0,60.9406,60.9645,60.8767,60.9006,21596.0
2016-03-30 14:25:00,76.31,76.43,76.28,76.42,24924.0,60.9006,60.9964,60.8767,60.9884,24924.0
2016-03-30 14:30:00,76.42,76.48,76.41,76.44,26071.0,60.9884,61.0363,60.9805,61.0044,26071.0
2016-03-30 14:35:00,76.45,76.47,76.41,76.42,26653.0,61.0124,61.0283,60.9805,60.9884,26653.0
2016-03-30 14:40:00,76.41,76.42,76.31,76.36,17104.0,60.9805,60.9884,60.9006,60.9406,17104.0
2016-03-30 14:45:00,76.36,76.46,76.35,76.42,29748.0,60.9406,61.0204,60.9326,60.9884,29748.0
2016-03-30 14:50:00,76.43,76.46,76.42,76.44,14596.0,60.9964,61.0204,60.9884,61.0044,14596.0
2016-03-30 14:55:00,76.44,76.44,76.35,76.35,20617.0,61.0044,61.0044,60.9326,60.9326,20617.0
2016-03-30 15:00:00,76.34,76.43,76.32,76.39,32433.0,60.9246,60.9964,60.9086,60.9645,32433.0
2016-03-30 15:05:00,76.4,76.54,76.4,76.51,59043.0,60.9725,61.0842,60.9725,61.0603,59043.0
2016-03-30 15:10:00,76.51,76.56,76.5,76.53,42815.0,61.0603,61.1002,61.0523,61.0762,42815.0
2016-03-30 15:15:00,76.54,76.59,76.47,76.51,84280.0,61.0842,61.1241,61.0283,61.0603,84280.0
2016-03-30 15:20:00,76.51,76.59,76.5,76.54,31880.0,61.0603,61.1241,61.0523,61.0842,31880.0
2016-03-30 15:25:00,76.54,76.55,76.48,76.51,32172.0,61.0842,61.0922,61.0363,61.0603,32172.0
2016-03-30 15:30:00,76.51,76.53,76.48,76.48,40342.0,61.0603,61.0762,61.0363,61.0363,40342.0
2016-03-30 15:35:00,76.48,76.49,76.38,76.43,41630.0,61.0363,61.0443,60.9565,60.9964,41630.0
2016-03-30 15:40:00,76.44,76.45,76.4,76.44,70716.0,61.0044,61.0124,60.9725,61.0044,70716.0
2016-03-30 15:45:00,76.45,76.48,76.4,76.45,49578.0,61.0124,61.0363,60.9725,61.0124,49578.0
2016-03-30 15:50:00,76.44,76.49,76.43,76.47,85741.0,61.0044,61.0443,60.9964,61.0283,85741.0
2016-03-30 15:55:00,76.47,76.54,76.45,76.51,263020.0,61.0283,61.0842,61.0124,61.0603,263020.0
2016-03-31 09:30:00,76.3,76.7,76.25,76.57,86117.0,60.8927,61.2119,60.8528,61.1081,86117.0
2016-03-31 09:35:00,76.59,76.87,76.56,76.79,60417.0,61.1241,61.3476,61.1002,61.2837,60417.0
2016-03-31 09:40:00,76.78,76.91,76.78,76.87,53639.0,61.2757,61.3795,61.2757,61.3476,53639.0
2016-03-31 09:45:00,76.91,77.13,76.88,77.06,144808.0,61.3795,61.5551,61.3555,61.4992,144808.0
2016-03-31 09:50:00,77.05,77.05,76.91,76.98,100496.0,61.4912,61.4912,61.3795,61.4354,100496.0
2016-03-31 09:55:00,76.99,77.01,76.91,76.97,56509.0,61.4433,61.4593,61.3795,61.4274,56509.0
2016-03-31 10:00:00,76.96,77.01,76.84,76.94,54870.0,61.4194,61.4593,61.3236,61.4034,54870.0
2016-03-31 10:05:00,76.93,77.01,76.79,76.8,68823.0,61.3955,61.4593,61.2837,61.2917,68823.0
2016-03-31 10:10:00,76.83,76.84,76.55,76.66,70175.0,61.3156,61.3236,61.0922,61.18,70175.0
2016-03-31 10:15:00,76.65,76.71,76.52,76.52,40415.0,61.172,61.2199,61.0682,61.0682,40415.0
2016-03-31 10:20:00,76.53,76.8,76.52,76.67,45857.0,61.0762,61.2917,61.0682,61.188,45857.0
2016-03-31 10:25:00,76.66,76.67,76.34,76.44,61292.0,61.18,61.188,60.9246,61.0044,61292.0
2016-03-31 10:30:00,76.45,76.48,76.31,76.35,58198.0,61.0124,61.0363,60.9006,60.9326,58198.0
2016-03-31 10:35:00,76.37,76.51,76.33,76.48,26716.0,60.9485,61.0603,60.9166,61.0363,26716.0
2016-03-31 10:40:00,76.48,76.57,76.4,76.52,30196.0,61.0363,61.1081,60.9725,61.0682,30196.0
2016-03-31 10:45:00,76.54,76.57,76.45,76.51,34535.0,61.0842,61.1081,61.0124,61.0603,34535.0
2016-03-31 10:50:00,76.51,76.58,76.42,76.58,43232.0,61.0603,61.1161,60.9884,61.1161,43232.0
2016-03-31 10:55:00,76.56,76.58,76.43,76.46,47555.0,61.1002,61.1161,60.9964,61.0204,47555.0
2016-03-31 11:00:00,76.46,76.55,76.42,76.55,43960.0,61.0204,61.0922,60.9884,61.0922,43960.0
2016-03-31 11:05:00,76.55,76.67,76.53,76.55,33520.0,61.0922,61.188,61.0762,61.0922,33520.0
2016-03-31 11:10:00,76.54,76.61,76.41,76.49,24944.0,61.0842,61.1401,60.9805,61.0443,24944.0
2016-03-31 11:15:00,76.52,76.59,76.48,76.56,18616.0,61.0682,61.1241,61.0363,61.1002,18616.0
2016-03-31 11:20:00,76.57,76.65,76.52,76.53,21802.0,61.1081,61.172,61.0682,61.0762,21802.0
2016-03-31 11:25:00,76.53,76.54,76.45,76.51,18422.0,61.0762,61.0842,61.0124,61.0603,18422.0
2016-03-31 11:30:00,76.51,76.54,76.3,76.32,28041.0,61.0603,61.0842,60.8927,60.9086,28041.0
2016-03-31 11:35:00,76.31,76.49,76.3,76.42,27605.0,60.9006,61.0443,60.8927,60.9884,27605.0
2016-03-31 11:40:00,76.42,76.43,76.33,76.33,22096.0,60.9884,60.9964,60.9166,60.9166,22096.0
2016-03-31 11:45:00,76.34,76.39,76.32,76.37,18617.0,60.9246,60.9645,60.9086,60.9485,18617.0
2016-03-31 11:50:00,76.38,76.57,76.38,76.47,39898.0,60.9565,61.1081,60.9565,61.0283,39898.0
2016-03-31 11:55:00,76.47,76.54,76.43,76.44,15598.0,61.0283,61.0842,60.9964,61.0044,15598.0
2016-03-31 12:00:00,76.41,76.43,76.3,76.41,40100.0,60.9805,60.9964,60.8927,60.9805,40100.0
2016-03-31 12:05:00,76.41,76.41,76.29,76.3,32051.0,60.9805,60.9805,60.8847,60.8927,32051.0
2016-03-31 12:10:00,76.31,76.37,76.27,76.29,19898.0,60.9006,60.9485,60.8687,60.8847,19898.0
2016-03-31 12:15:00,76.3,76.4,76.27,76.39,26059.0,60.8927,60.9725,60.8687,60.9645,26059.0
2016-03-31 12:20:00,76.4,76.54,76.4,76.47,42088.0,60.9725,61.0842,60.9725,61.0283,42088.0
2016-03-31 12:25:00,76.47,76.51,76.46,76.51,17883.0,61.0283,61.0603,61.0204,61.0603,17883.0
2016-03-31 12:30:00,76.51,76.53,76.38,76.38,74697.0,61.0603,61.0762,60.9565,60.9565,74697.0
2016-03-31 12:35:00,76.38,76.39,76.31,76.38,34937.0,60.9565,60.9645,60.9006,60.9565,34937.0
2016-03-31 12:40:00,76.38,76.45,76.34,76.34,34032.0,60.9565,61.0124,60.9246,60.9246,34032.0
2016-03-31 12:45:00,76.33,76.35,76.29,76.35,31100.0,60.9166,60.9326,60.8847,60.9326,31100.0
2016-03-31 12:50:00,76.34,76.39,76.3,76.38,23746.0,60.9246,60.9645,60.8927,60.9565,23746.0
2016-03-31 12:55:00,76.36,76.38,76.32,76.34,17940.0,60.9406,60.9565,60.9086,60.9246,17940.0
2016-03-31 13:00:00,76.34,76.4,76.33,76.35,17220.0,60.9246,60.9725,60.9166,60.9326,17220.0
2016-03-31 13:05:00,76.36,76.45,76.36,76.42,21473.0,60.9406,61.0124,60.9406,60.9884,21473.0
2016-03-31 13:10:00,76.43,76.46,76.39,76.42,15868.0,60.9964,61.0204,60.9645,60.9884,15868.0
2016-03-31 13:15:00,76.42,76.43,76.37,76.39,17597.0,60.9884,60.9964,60.9485,60.9645,17597.0
2016-03-31 13:20:00,76.39,76.43,76.35,76.37,27720.0,60.9645,60.9964,60.9326,60.9485,27720.0
2016-03-31 13:25:00,76.37,76.39,76.32,76.34,24646.0,60.9485,60.9645,60.9086,60.9246,24646.0
2016-03-31 13:30:00,76.34,76.37,76.28,76.3,24038.0,60.9246,60.9485,60.8767,60.8927,24038.0
2016-03-31 13:35:00,76.31,76.4,76.3,76.34,21338.0,60.9006,60.9725,60.8927,60.9246,21338.0
2016-03-31 13:40:00,76.34,76.41,76.33,76.37,79222.0,60.9246,60.9805,60.9166,60.9485,79222.0
2016-03-31 13:45:00,76.37,76.37,76.25,76.29,61575.0,60.9485,60.9485,60.8528,60.8847,61575.0
2016-03-31 13:50:00,76.28,76.42,76.24,76.39,18396.0,60.8767,60.9884,60.8448,60.9645,18396.0
2016-03-31 13:55:00,76.39,76.42,76.29,76.37,56512.0,60.9645,60.9884,60.8847,60.9485,56512.0
2016-03-31 14:00:00,76.38,76.38,76.28,76.28,28278.0,60.9565,60.9565,60.8767,60.8767,28278.0
2016-03-31 14:05:00,76.3,76.41,76.28,76.37,24048.0,60.8927,60.9805,60.8767,60.9485,24048.0
2016-03-31 14:10:00,76.36,76.4,76.32,76.39,35343.0,60.9406,60.9725,60.9086,60.9645,35343.0
2016-03-31 14:15:00,76.39,76.49,76.37,76.48,45121.0,60.9645,61.0443,60.9485,61.0363,45121.0
2016-03-31 14:20:00,76.48,76.57,76.46,76.53,46773.0,61.0363,61.1081,61.0204,61.0762,46773.0
2016-03-31 14:25:00,76.52,76.53,76.39,76.4,35097.0,61.0682,61.0762,60.9645,60.9725,35097.0
2016-03-31 14:30:00,76.4,76.47,76.39,76.43,24473.0,60.9725,61.0283,60.9645,60.9964,24473.0
2016-03-31 14:35:00,76.43,76.47,76.39,76.42,46054.0,60.9964,61.0283,60.9645,60.9884,46054.0
2016-03-31 14:40:00,76.43,76.44,76.37,76.39,49564.0,60.9964,61.0044,60.9485,60.9645,49564.0
2016-03-31 14:45:00,76.38,76.48,76.38,76.48,30139.0,60.9565,61.0363,60.9565,61.0363,30139.0
2016-03-31 14:50:00,76.49,76.49,76.39,76.49,28516.0,61.0443,61.0443,60.9645,61.0443,28516.0
2016-03-31 14:55:00,76.49,76.56,76.47,76.54,38155.0,61.0443,61.1002,61.0283,61.0842,38155.0
2016-03-31 15:00:00,76.51,76.56,76.48,76.54,25903.0,61.0603,61.1002,61.0363,61.0842,25903.0
2016-03-31 15:05:00,76.54,76.57,76.52,76.55,29629.0,61.0842,61.1081,61.0682,61.0922,29629.0
2016-03-31 15:10:00,76.56,76.58,76.51,76.56,30402.0,61.1002,61.1161,61.0603,61.1002,30402.0
2016-03-31 15:15:00,76.57,76.61,76.55,76.59,28662.0,61.1081,61.1401,61.0922,61.1241,28662.0
2016-03-31 15:20:00,76.6,76.75,76.6,76.73,54065.0,61.1321,61.2518,61.1321,61.2358,54065.0
2016-03-31 15:25:00,76.72,76.77,76.62,76.67,55550.0,61.2279,61.2678,61.1481,61.188,55550.0
2016-03-31 15:30:00,76.67,76.72,76.66,76.69,34302.0,61.188,61.2279,61.18,61.2039,34302.0
2016-03-31 15:35:00,76.69,76.73,76.67,76.69,41885.0,61.2039,61.2358,61.188,61.2039,41885.0
2016-03-31 15:40:00,76.67,76.68,76.57,76.6,71734.0,61.188,61.1959,61.1081,61.1321,71734.0
2016-03-31 15:45:00,76.6,76.68,76.58,76.59,99099.0,61.1321,61.1959,61.1161,61.1241,99099.0
2016-03-31 15:50:00,76.59,76.63,76.55,76.58,88984.0,61.1241,61.156,61.0922,61.1161,88984.0
2016-03-31 15:55:00,76.57,76.57,76.45,76.53,206185.0,61.1081,61.1081,61.0124,61.0762,206185.0
2016-04-01 09:30:00,75.65,75.93,74.89,75.21,322578.0,60.3739,60.5974,59.7674,60.0228,322578.0
2016-04-01 09:35:00,75.23,75.32,74.98,75.07,123364.0,60.0387,60.1106,59.8392,59.911,123364.0
2016-04-01 09:40:00,75.09,75.14,74.85,74.93,55547.0,59.927,59.9669,59.7355,59.7993,55547.0
2016-04-01 09:45:00,74.91,75.26,74.9,75.25,78982.0,59.7834,60.0627,59.7754,60.0547,78982.0
2016-04-01 09:50:00,75.28,75.36,74.84,74.85,82833.0,60.0786,60.1425,59.7275,59.7355,82833.0
2016-04-01 09:55:00,74.84,74.96,74.67,74.95,73543.0,59.7275,59.8233,59.5918,59.8153,73543.0
2016-04-01 10:00:00,74.98,75.05,74.86,74.98,77828.0,59.8392,59.8951,59.7434,59.8392,77828.0
2016-04-01 10:05:00,74.96,75.43,74.92,75.35,127979.0,59.8233,60.1983,59.7913,60.1345,127979.0
2016-04-01 10:10:00,75.36,75.68,75.36,75.63,90796.0,60.1425,60.3979,60.1425,60.358,90796.0
2016-04-01 10:15:00,75.64,75.71,75.4,75.42,110496.0,60.3659,60.4218,60.1744,60.1904,110496.0
2016-04-01 10:20:00,75.42,75.85,75.41,75.83,90706.0,60.1904,60.5335,60.1824,60.5176,90706.0
2016-04-01 10:25:00,75.84,75.97,75.78,75.89,74276.0,60.5256,60.6293,60.4777,60.5655,74276.0
2016-04-01 10:30:00,75.91,75.94,75.76,75.87,50073.0,60.5814,60.6054,60.4617,60.5495,50073.0
2016-04-01 10:35:00,75.89,76.2,75.89,76.2,70395.0,60.5655,60.8129,60.5655,60.8129,70395.0
2016-04-01 10:40:00,76.19,76.29,76.08,76.09,51871.0,60.8049,60.8847,60.7171,60.7251,51871.0
2016-04-01 10:45:00,76.07,76.16,75.98,76.08,26022.0,60.7091,60.7809,60.6373,60.7171,26022.0
2016-04-01 10:50:00,76.07,76.07,75.9,75.93,34129.0,60.7091,60.7091,60.5734,60.5974,34129.0
2016-04-01 10:55:00,75.92,76.13,75.87,76.13,55989.0,60.5894,60.757,60.5495,60.757,55989.0
2016-04-01 11:00:00,76.14,76.33,76.1,76.25,57433.0,60.765,60.9166,60.7331,60.8528,57433.0
2016-04-01 11:05:00,76.26,76.3,76.0,76.16,57288.0,60.8607,60.8927,60.6532,60.7809,57288.0
2016-04-01 11:10:00,76.14,76.26,76.05,76.21,34508.0,60.765,60.8607,60.6932,60.8208,34508.0
2016-04-01 11:15:00,76.22,76.22,76.06,76.06,26208.0,60.8288,60.8288,60.7011,60.7011,26208.0
2016-04-01 11:20:00,76.06,76.09,76.0,76.05,31248.0,60.7011,60.7251,60.6532,60.6932,31248.0
2016-04-01 11:25:00,76.06,76.1,75.95,76.02,42267.0,60.7011,60.7331,60.6133,60.6692,42267.0
2016-04-01 11:30:00,76.0,76.15,75.98,76.11,24852.0,60.6532,60.773,60.6373,60.741,24852.0
2016-04-01 11:35:00,76.1,76.21,76.08,76.13,26576.0,60.7331,60.8208,60.7171,60.757,26576.0
2016-04-01 11:40:00,76.13,76.23,76.13,76.18,22161.0,60.757,60.8368,60.757,60.7969,22161.0
2016-04-01 11:45:00,76.18,76.18,76.03,76.03,29616.0,60.7969,60.7969,60.6772,60.6772,29616.0
2016-04-01 11:50:00,76.04,76.04,75.89,75.89,37957.0,60.6852,60.6852,60.5655,60.5655,37957.0
2016-04-01 11:55:00,75.9,76.0,75.87,76.0,26939.0,60.5734,60.6532,60.5495,60.6532,26939.0
2016-04-01 12:00:00,76.01,76.09,75.99,76.07,35567.0,60.6612,60.7251,60.6453,60.7091,35567.0
2016-04-01 12:05:00,76.07,76.09,76.0,76.04,18804.0,60.7091,60.7251,60.6532,60.6852,18804.0
2016-04-01 12:10:00,76.04,76.08,75.99,76.03,25700.0,60.6852,60.7171,60.6453,60.6772,25700.0
2016-04-01 12:15:00,76.04,76.12,76.01,76.08,16183.0,60.6852,60.749,60.6612,60.7171,16183.0
2016-04-01 12:20:00,76.07,76.08,75.93,76.01,20166.0,60.7091,60.7171,60.5974,60.6612,20166.0
2016-04-01 12:25:00,76.01,76.16,75.99,76.15,13823.0,60.6612,60.7809,60.6453,60.773,13823.0
2016-04-01 12:30:00,76.14,76.15,76.03,76.04,17673.0,60.765,60.773,60.6772,60.6852,17673.0
2016-04-01 12:35:00,76.05,76.14,76.05,76.1,13661.0,60.6932,60.765,60.6932,60.7331,13661.0
2016-04-01 12:40:00,76.13,76.2,76.1,76.13,29711.0,60.757,60.8129,60.7331,60.757,29711.0
2016-04-01 12:45:00,76.14,76.2,76.12,76.16,24136.0,60.765,60.8129,60.749,60.7809,24136.0
2016-04-01 12:50:00,76.16,76.2,76.15,76.19,17689.0,60.7809,60.8129,60.773,60.8049,17689.0
2016-04-01 12:55:00,76.19,76.34,76.17,76.28,43808.0,60.8049,60.9246,60.7889,60.8767,43808.0
2016-04-01 13:00:00,76.28,76.36,76.27,76.32,30652.0,60.8767,60.9406,60.8687,60.9086,30652.0
2016-04-01 13:05:00,76.31,76.33,76.27,76.3,33867.0,60.9006,60.9166,60.8687,60.8927,33867.0
2016-04-01 13:10:00,76.29,76.33,76.23,76.32,29759.0,60.8847,60.9166,60.8368,60.9086,29759.0
2016-04-01 13:15:00,76.32,76.4,76.31,76.39,24076.0,60.9086,60.9725,60.9006,60.9645,24076.0
2016-04-01 13:20:00,76.4,76.47,76.39,76.47,80763.0,60.9725,61.0283,60.9645,61.0283,80763.0
2016-04-01 13:25:00,76.48,76.51,76.43,76.47,33904.0,61.0363,61.0603,60.9964,61.0283,33904.0
2016-04-01 13:30:00,76.46,76.47,76.39,76.45,20265.0,61.0204,61.0283,60.9645,61.0124,20265.0
2016-04-01 13:35:00,76.46,76.46,76.36,76.41,21384.0,61.0204,61.0204,60.9406,60.9805,21384.0
2016-04-01 13:40:00,76.39,76.47,76.36,76.47,35847.0,60.9645,61.0283,60.9406,61.0283,35847.0
2016-04-01 13:45:00,76.47,76.56,76.42,76.53,24454.0,61.0283,61.1002,60.9884,61.0762,24454.0
2016-04-01 13:50:00,76.55,76.57,76.51,76.55,22541.0,61.0922,61.1081,61.0603,61.0922,22541.0
2016-04-01 13:55:00,76.54,76.63,76.53,76.56,27262.0,61.0842,61.156,61.0762,61.1002,27262.0
2016-04-01 14:00:00,76.57,76.63,76.49,76.62,31072.0,61.1081,61.156,61.0443,61.1481,31072.0
2016-04-01 14:05:00,76.63,76.68,76.59,76.67,21762.0,61.156,61.1959,61.1241,61.188,21762.0
2016-04-01 14:10:00,76.65,76.7,76.64,76.66,30497.0,61.172,61.2119,61.164,61.18,30497.0
2016-04-01 14:15:00,76.66,76.69,76.62,76.62,36187.0,61.18,61.2039,61.1481,61.1481,36187.0
2016-04-01 14:20:00,76.63,76.67,76.61,76.61,17628.0,61.156,61.188,61.1401,61.1401,17628.0
2016-04-01 14:25:00,76.6,76.63,76.52,76.57,46456.0,61.1321,61.156,61.0682,61.1081,46456.0
2016-04-01 14:30:00,76.57,76.6,76.52,76.55,51451.0,61.1081,61.1321,61.0682,61.0922,51451.0
2016-04-01 14:35:00,76.54,76.61,76.54,76.58,41795.0,61.0842,61.1401,61.0842,61.1161,41795.0
2016-04-01 14:40:00,76.58,76.65,76.58,76.64,24752.0,61.1161,61.172,61.1161,61.164,24752.0
2016-04-01 14:45:00,76.64,76.72,76.63,76.69,50677.0,61.164,61.2279,61.156,61.2039,50677.0
2016-04-01 14:50:00,76.69,76.73,76.62,76.66,40409.0,61.2039,61.2358,61.1481,61.18,40409.0
2016-04-01 14:55:00,76.66,76.69,76.64,76.65,36018.0,61.18,61.2039,61.164,61.172,36018.0
2016-04-01 15:00:00,76.65,76.76,76.64,76.72,38774.0,61.172,61.2598,61.164,61.2279,38774.0
2016-04-01 15:05:00,76.73,76.75,76.68,76.74,28309.0,61.2358,61.2518,61.1959,61.2438,28309.0
2016-04-01 15:10:00,76.74,76.74,76.67,76.69,38130.0,61.2438,61.2438,61.188,61.2039,38130.0
2016-04-01 15:15:00,76.69,76.77,76.67,76.76,28424.0,61.2039,61.2678,61.188,61.2598,28424.0
2016-04-01 15:20:00,76.76,76.77,76.61,76.62,69279.0,61.2598,61.2678,61.1401,61.1481,69279.0
2016-04-01 15:25:00,76.63,76.7,76.61,76.68,38685.0,61.156,61.2119,61.1401,61.1959,38685.0
2016-04-01 15:30:00,76.68,76.81,76.67,76.77,79295.0,61.1959,61.2997,61.188,61.2678,79295.0
2016-04-01 15:35:00,76.77,76.82,76.72,76.81,46383.0,61.2678,61.3077,61.2279,61.2997,46383.0
2016-04-01 15:40:00,76.81,76.81,76.72,76.79,70697.0,61.2997,61.2997,61.2279,61.2837,70697.0
2016-04-01 15:45:00,76.79,76.87,76.79,76.81,96548.0,61.2837,61.3476,61.2837,61.2997,96548.0
2016-04-01 15:50:00,76.81,76.83,76.74,76.77,87155.0,61.2997,61.3156,61.2438,61.2678,87155.0
2016-04-01 15:55:00,76.77,76.86,76.76,76.79,212194.0,61.2678,61.3396,61.2598,61.2837,212194.0
2016-04-04 09:30:00,76.69,76.82,76.52,76.64,123572.0,61.2039,61.3077,61.0682,61.164,123572.0
2016-04-04 09:35:00,76.62,76.62,76.21,76.31,87952.0,61.1481,61.1481,60.8208,60.9006,87952.0
2016-04-04 09:40:00,76.33,76.61,76.23,76.61,48678.0,60.9166,61.1401,60.8368,61.1401,48678.0
2016-04-04 09:45:00,76.58,76.77,76.56,76.75,30495.0,61.1161,61.2678,61.1002,61.2518,30495.0
2016-04-04 09:50:00,76.76,76.96,76.74,76.9,69741.0,61.2598,61.4194,61.2438,61.3715,69741.0
2016-04-04 09:55:00,76.9,77.04,76.87,76.95,76967.0,61.3715,61.4832,61.3476,61.4114,76967.0
2016-04-04 10:00:00,76.94,77.0,76.83,76.94,33683.0,61.4034,61.4513,61.3156,61.4034,33683.0
2016-04-04 10:05:00,76.93,76.93,76.68,76.8,48087.0,61.3955,61.3955,61.1959,61.2917,48087.0
2016-04-04 10:10:00,76.82,76.82,76.47,76.51,46026.0,61.3077,61.3077,61.0283,61.0603,46026.0
2016-04-04 10:15:00,76.49,76.51,76.22,76.29,103431.0,61.0443,61.0603,60.8288,60.8847,103431.0
2016-04-04 10:20:00,76.27,76.52,76.26,76.46,39542.0,60.8687,61.0682,60.8607,61.0204,39542.0
2016-04-04 10:25:00,76.43,76.46,76.26,76.32,28924.0,60.9964,61.0204,60.8607,60.9086,28924.0
2016-04-04 10:30:00,76.32,76.72,76.27,76.71,26928.0,60.9086,61.2279,60.8687,61.2199,26928.0
2016-04-04 10:35:00,76.7,76.72,76.56,76.68,43968.0,61.2119,61.2279,61.1002,61.1959,43968.0
2016-04-04 10:40:00,76.67,76.86,76.65,76.83,32496.0,61.188,61.3396,61.172,61.3156,32496.0
2016-04-04 10:45:00,76.83,76.84,76.58,76.62,36516.0,61.3156,61.3236,61.1161,61.1481,36516.0
2016-04-04 10:50:00,76.62,76.65,76.35,76.38,56285.0,61.1481,61.172,60.9326,60.9565,56285.0
2016-04-04 10:55:00,76.36,76.41,76.29,76.39,22746.0,60.9406,60.9805,60.8847,60.9645,22746.0
2016-04-04 11:00:00,76.4,76.43,76.32,76.38,22876.0,60.9725,60.9964,60.9086,60.9565,22876.0
2016-04-04 11:05:00,76.38,76.38,76.15,76.15,56873.0,60.9565,60.9565,60.773,60.773,56873.0
2016-04-04 11:10:00,76.14,76.15,76.04,76.12,39968.0,60.765,60.773,60.6852,60.749,39968.0
2016-04-04 11:15:00,76.1,76.23,76.08,76.21,34602.0,60.7331,60.8368,60.7171,60.8208,34602.0
2016-04-04 11:20:00,76.21,76.31,76.2,76.28,23515.0,60.8208,60.9006,60.8129,60.8767,23515.0
2016-04-04 11:25:00,76.28,76.29,76.14,76.16,61174.0,60.8767,60.8847,60.765,60.7809,61174.0
2016-04-04 11:30:00,76.14,76.25,76.13,76.24,25308.0,60.765,60.8528,60.757,60.8448,25308.0
2016-04-04 11:35:00,76.23,76.32,76.2,76.31,30836.0,60.8368,60.9086,60.8129,60.9006,30836.0
2016-04-04 11:40:00,76.33,76.33,76.19,76.19,35716.0,60.9166,60.9166,60.8049,60.8049,35716.0
2016-04-04 11:45:00,76.18,76.24,76.16,76.21,22662.0,60.7969,60.8448,60.7809,60.8208,22662.0
2016-04-04 11:50:00,76.2,76.32,76.2,76.32,25013.0,60.8129,60.9086,60.8129,60.9086,25013.0
2016-04-04 11:55:00,76.32,76.49,76.32,76.46,27650.0,60.9086,61.0443,60.9086,61.0204,27650.0
2016-04-04 12:00:00,76.47,76.51,76.43,76.46,30864.0,61.0283,61.0603,60.9964,61.0204,30864.0
2016-04-04 12:05:00,76.45,76.54,76.43,76.52,19663.0,61.0124,61.0842,60.9964,61.0682,19663.0
2016-04-04 12:10:00,76.51,76.58,76.49,76.55,26851.0,61.0603,61.1161,61.0443,61.0922,26851.0
2016-04-04 12:15:00,76.55,76.61,76.53,76.56,17957.0,61.0922,61.1401,61.0762,61.1002,17957.0
2016-04-04 12:20:00,76.56,76.57,76.43,76.45,31115.0,61.1002,61.1081,60.9964,61.0124,31115.0
2016-04-04 12:25:00,76.44,76.51,76.38,76.38,21471.0,61.0044,61.0603,60.9565,60.9565,21471.0
2016-04-04 12:30:00,76.37,76.43,76.35,76.41,11225.0,60.9485,60.9964,60.9326,60.9805,11225.0
2016-04-04 12:35:00,76.42,76.47,76.39,76.4,16094.0,60.9884,61.0283,60.9645,60.9725,16094.0
2016-04-04 12:40:00,76.39,76.39,76.31,76.34,14337.0,60.9645,60.9645,60.9006,60.9246,14337.0
2016-04-04 12:45:00,76.34,76.34,76.26,76.27,22430.0,60.9246,60.9246,60.8607,60.8687,22430.0
2016-04-04 12:50:00,76.26,76.36,76.25,76.34,21395.0,60.8607,60.9406,60.8528,60.9246,21395.0
2016-04-04 12:55:00,76.35,76.44,76.35,76.41,14761.0,60.9326,61.0044,60.9326,60.9805,14761.0
2016-04-04 13:00:00,76.41,76.43,76.34,76.36,26718.0,60.9805,60.9964,60.9246,60.9406,26718.0
2016-04-04 13:05:00,76.37,76.4,76.32,76.34,19651.0,60.9485,60.9725,60.9086,60.9246,19651.0
2016-04-04 13:10:00,76.33,76.33,76.23,76.29,22357.0,60.9166,60.9166,60.8368,60.8847,22357.0
2016-04-04 13:15:00,76.28,76.29,76.18,76.18,22287.0,60.8767,60.8847,60.7969,60.7969,22287.0
2016-04-04 13:20:00,76.18,76.2,76.12,76.14,32199.0,60.7969,60.8129,60.749,60.765,32199.0
2016-04-04 13:25:00,76.14,76.15,76.06,76.1,27064.0,60.765,60.773,60.7011,60.7331,27064.0
2016-04-04 13:30:00,76.1,76.11,76.07,76.11,22083.0,60.7331,60.741,60.7091,60.741,22083.0
2016-04-04 13:35:00,76.11,76.12,76.0,76.02,21646.0,60.741,60.749,60.6532,60.6692,21646.0
2016-04-04 13:40:00,76.02,76.08,76.0,76.07,26000.0,60.6692,60.7171,60.6532,60.7091,26000.0
2016-04-04 13:45:00,76.06,76.06,76.02,76.02,14210.0,60.7011,60.7011,60.6692,60.6692,14210.0
2016-04-04 13:50:00,76.02,76.12,76.0,76.12,36572.0,60.6692,60.749,60.6532,60.749,36572.0
2016-04-04 13:55:00,76.12,76.12,75.98,76.0,22511.0,60.749,60.749,60.6373,60.6532,22511.0
2016-04-04 14:00:00,75.99,76.0,75.93,75.96,27549.0,60.6453,60.6532,60.5974,60.6213,27549.0
2016-04-04 14:05:00,75.96,75.98,75.94,75.95,21366.0,60.6213,60.6373,60.6054,60.6133,21366.0
2016-04-04 14:10:00,75.95,75.95,75.83,75.84,39223.0,60.6133,60.6133,60.5176,60.5256,39223.0
2016-04-04 14:15:00,75.83,75.84,75.71,75.79,43084.0,60.5176,60.5256,60.4218,60.4857,43084.0
2016-04-04 14:20:00,75.79,75.8,75.73,75.73,38238.0,60.4857,60.4936,60.4378,60.4378,38238.0
2016-04-04 14:25:00,75.74,75.75,75.62,75.62,86779.0,60.4458,60.4537,60.35,60.35,86779.0
2016-04-04 14:30:00,75.62,75.64,75.57,75.64,106071.0,60.35,60.3659,60.3101,60.3659,106071.0
2016-04-04 14:35:00,75.64,75.7,75.57,75.62,148730.0,60.3659,60.4138,60.3101,60.35,148730.0
2016-04-04 14:40:00,75.6,75.7,75.59,75.67,84364.0,60.334,60.4138,60.326,60.3899,84364.0
2016-04-04 14:45:00,75.67,75.72,75.65,75.66,34792.0,60.3899,60.4298,60.3739,60.3819,34792.0
2016-04-04 14:50:00,75.66,75.67,75.58,75.58,37520.0,60.3819,60.3899,60.3181,60.3181,37520.0
2016-04-04 14:55:00,75.59,75.61,75.51,75.55,69506.0,60.326,60.342,60.2622,60.2941,69506.0
2016-04-04 15:00:00,75.56,75.68,75.55,75.63,68726.0,60.3021,60.3979,60.2941,60.358,68726.0
2016-04-04 15:05:00,75.62,75.65,75.55,75.57,35766.0,60.35,60.3739,60.2941,60.3101,35766.0
2016-04-04 15:10:00,75.56,75.69,75.56,75.64,40287.0,60.3021,60.4058,60.3021,60.3659,40287.0
2016-04-04 15:15:00,75.65,75.65,75.55,75.55,27096.0,60.3739,60.3739,60.2941,60.2941,27096.0
2016-04-04 15:20:00,75.55,75.55,75.43,75.43,67445.0,60.2941,60.2941,60.1983,60.1983,67445.0
2016-04-04 15:25:00,75.43,75.51,75.42,75.45,64729.0,60.1983,60.2622,60.1904,60.2143,64729.0
2016-04-04 15:30:00,75.45,75.58,75.44,75.57,42757.0,60.2143,60.3181,60.2063,60.3101,42757.0
2016-04-04 15:35:00,75.56,75.6,75.49,75.52,37493.0,60.3021,60.334,60.2462,60.2702,37493.0
2016-04-04 15:40:00,75.52,75.58,75.5,75.53,49805.0,60.2702,60.3181,60.2542,60.2782,49805.0
2016-04-04 15:45:00,75.54,75.6,75.49,75.56,66676.0,60.2861,60.334,60.2462,60.3021,66676.0
2016-04-04 15:50:00,75.57,75.63,75.57,75.61,100600.0,60.3101,60.358,60.3101,60.342,100600.0
2016-04-04 15:55:00,75.61,75.72,75.6,75.71,264547.0,60.342,60.4298,60.334,60.4218,264547.0
2016-04-05 09:30:00,75.32,75.49,74.87,74.98,244894.0,60.1106,60.2462,59.7514,59.8392,244894.0
2016-04-05 09:35:00,74.95,75.18,74.88,75.09,120438.0,59.8153,59.9988,59.7594,59.927,120438.0
2016-04-05 09:40:00,75.14,75.26,74.8,74.85,121192.0,59.9669,60.0627,59.6956,59.7355,121192.0
2016-04-05 09:45:00,74.82,74.91,74.6,74.91,137260.0,59.7115,59.7834,59.536,59.7834,137260.0
2016-04-05 09:50:00,74.96,74.98,74.77,74.92,58843.0,59.8233,59.8392,59.6716,59.7913,58843.0
2016-04-05 09:55:00,74.89,75.18,74.82,75.18,62875.0,59.7674,59.9988,59.7115,59.9988,62875.0
2016-04-05 10:00:00,75.17,75.39,75.16,75.34,264576.0,59.9909,60.1664,59.9829,60.1265,264576.0
2016-04-05 10:05:00,75.33,75.51,75.16,75.41,83853.0,60.1185,60.2622,59.9829,60.1824,83853.0
2016-04-05 10:10:00,75.43,75.58,75.23,75.3,42780.0,60.1983,60.3181,60.0387,60.0946,42780.0
2016-04-05 10:15:00,75.31,75.41,75.23,75.37,38127.0,60.1026,60.1824,60.0387,60.1505,38127.0
2016-04-05 10:20:00,75.36,75.48,75.2,75.39,38306.0,60.1425,60.2383,60.0148,60.1664,38306.0
2016-04-05 10:25:00,75.37,75.58,75.35,75.53,59556.0,60.1505,60.3181,60.1345,60.2782,59556.0
2016-04-05 10:30:00,75.54,75.54,75.26,75.42,63364.0,60.2861,60.2861,60.0627,60.1904,63364.0
2016-04-05 10:35:00,75.42,75.42,75.19,75.3,42245.0,60.1904,60.1904,60.0068,60.0946,42245.0
2016-04-05 10:40:00,75.27,75.28,75.17,75.19,60597.0,60.0707,60.0786,59.9909,60.0068,60597.0
2016-04-05 10:45:00,75.17,75.31,75.0,75.25,62372.0,59.9909,60.1026,59.8552,60.0547,62372.0
2016-04-05 10:50:00,75.24,75.28,75.17,75.26,30846.0,60.0467,60.0786,59.9909,60.0627,30846.0
2016-04-05 10:55:00,75.24,75.24,75.03,75.09,46085.0,60.0467,60.0467,59.8791,59.927,46085.0
2016-04-05 11:00:00,75.09,75.28,75.06,75.28,31504.0,59.927,60.0786,59.9031,60.0786,31504.0
2016-04-05 11:05:00,75.26,75.36,75.22,75.3,46801.0,60.0627,60.1425,60.0308,60.0946,46801.0
2016-04-05 11:10:00,75.31,75.44,75.26,75.27,33625.0,60.1026,60.2063,60.0627,60.0707,33625.0
2016-04-05 11:15:00,75.27,75.44,75.23,75.44,30767.0,60.0707,60.2063,60.0387,60.2063,30767.0
2016-04-05 11:20:00,75.44,75.57,75.3,75.3,35838.0,60.2063,60.3101,60.0946,60.0946,35838.0
2016-04-05 11:25:00,75.3,75.47,75.27,75.39,54806.0,60.0946,60.2303,60.0707,60.1664,54806.0
2016-04-05 11:30:00,75.38,75.57,75.34,75.53,51644.0,60.1584,60.3101,60.1265,60.2782,51644.0
2016-04-05 11:35:00,75.54,75.7,75.45,75.64,67383.0,60.2861,60.4138,60.2143,60.3659,67383.0
2016-04-05 11:40:00,75.64,75.66,75.52,75.63,36514.0,60.3659,60.3819,60.2702,60.358,36514.0
2016-04-05 11:45:00,75.63,75.77,75.61,75.72,40811.0,60.358,60.4697,60.342,60.4298,40811.0
2016-04-05 11:50:00,75.73,75.85,75.68,75.8,54383.0,60.4378,60.5335,60.3979,60.4936,54383.0
2016-04-05 11:55:00,75.82,75.82,75.54,75.6,73796.0,60.5096,60.5096,60.2861,60.334,73796.0
2016-04-05 12:00:00,75.59,75.66,75.56,75.6,38708.0,60.326,60.3819,60.3021,60.334,38708.0
2016-04-05 12:05:00,75.62,75.66,75.57,75.6,15327.0,60.35,60.3819,60.3101,60.334,15327.0
2016-04-05 12:10:00,75.6,75.63,75.51,75.56,16817.0,60.334,60.358,60.2622,60.3021,16817.0
2016-04-05 12:15:00,75.55,75.55,75.33,75.4,23094.0,60.2941,60.2941,60.1185,60.1744,23094.0
2016-04-05 12:20:00,75.4,75.43,75.34,75.35,23425.0,60.1744,60.1983,60.1265,60.1345,23425.0
2016-04-05 12:25:00,75.34,75.34,75.23,75.26,31991.0,60.1265,60.1265,60.0387,60.0627,31991.0
2016-04-05 12:30:00,75.26,75.33,75.24,75.28,14468.0,60.0627,60.1185,60.0467,60.0786,14468.0
2016-04-05 12:35:00,75.27,75.47,75.27,75.42,26153.0,60.0707,60.2303,60.0707,60.1904,26153.0
2016-04-05 12:40:00,75.41,75.47,75.31,75.34,19508.0,60.1824,60.2303,60.1026,60.1265,19508.0
2016-04-05 12:45:00,75.34,75.41,75.34,75.38,13552.0,60.1265,60.1824,60.1265,60.1584,13552.0
2016-04-05 12:50:00,75.39,75.39,75.28,75.3,25426.0,60.1664,60.1664,60.0786,60.0946,25426.0
2016-04-05 12:55:00,75.28,75.37,75.26,75.3,11264.0,60.0786,60.1505,60.0627,60.0946,11264.0
2016-04-05 13:00:00,75.29,75.33,75.21,75.27,18311.0,60.0866,60.1185,60.0228,60.0707,18311.0
2016-04-05 13:05:00,75.28,75.29,75.13,75.14,20522.0,60.0786,60.0866,59.9589,59.9669,20522.0
2016-04-05 13:10:00,75.15,75.29,75.13,75.28,45700.0,59.9749,60.0866,59.9589,60.0786,45700.0
2016-04-05 13:15:00,75.28,75.28,75.21,75.24,29018.0,60.0786,60.0786,60.0228,60.0467,29018.0
2016-04-05 13:20:00,75.23,75.28,75.19,75.27,31945.0,60.0387,60.0786,60.0068,60.0707,31945.0
2016-04-05 13:25:00,75.27,75.37,75.27,75.34,36626.0,60.0707,60.1505,60.0707,60.1265,36626.0
2016-04-05 13:30:00,75.36,75.41,75.31,75.35,24604.0,60.1425,60.1824,60.1026,60.1345,24604.0
2016-04-05 13:35:00,75.36,75.38,75.26,75.28,27917.0,60.1425,60.1584,60.0627,60.0786,27917.0
2016-04-05 13:40:00,75.28,75.39,75.27,75.32,28293.0,60.0786,60.1664,60.0707,60.1106,28293.0
2016-04-05 13:45:00,75.33,75.37,75.27,75.3,24971.0,60.1185,60.1505,60.0707,60.0946,24971.0
2016-04-05 13:50:00,75.31,75.44,75.3,75.35,28530.0,60.1026,60.2063,60.0946,60.1345,28530.0
2016-04-05 13:55:00,75.37,75.41,75.34,75.37,27893.0,60.1505,60.1824,60.1265,60.1505,27893.0
2016-04-05 14:00:00,75.35,75.39,75.32,75.37,25155.0,60.1345,60.1664,60.1106,60.1505,25155.0
2016-04-05 14:05:00,75.36,75.44,75.34,75.44,29923.0,60.1425,60.2063,60.1265,60.2063,29923.0
2016-04-05 14:10:00,75.44,75.47,75.42,75.46,21107.0,60.2063,60.2303,60.1904,60.2223,21107.0
2016-04-05 14:15:00,75.46,75.46,75.34,75.43,27414.0,60.2223,60.2223,60.1265,60.1983,27414.0
2016-04-05 14:20:00,75.44,75.44,75.33,75.35,18337.0,60.2063,60.2063,60.1185,60.1345,18337.0
2016-04-05 14:25:00,75.34,75.5,75.31,75.46,29195.0,60.1265,60.2542,60.1026,60.2223,29195.0
2016-04-05 14:30:00,75.45,75.56,75.44,75.54,36012.0,60.2143,60.3021,60.2063,60.2861,36012.0
2016-04-05 14:35:00,75.54,75.56,75.48,75.49,29769.0,60.2861,60.3021,60.2383,60.2462,29769.0
2016-04-05 14:40:00,75.49,75.53,75.48,75.51,38495.0,60.2462,60.2782,60.2383,60.2622,38495.0
2016-04-05 14:45:00,75.52,75.64,75.52,75.6,46164.0,60.2702,60.3659,60.2702,60.334,46164.0
2016-04-05 14:50:00,75.6,75.69,75.59,75.67,32603.0,60.334,60.4058,60.326,60.3899,32603.0
2016-04-05 14:55:00,75.66,75.66,75.57,75.58,22249.0,60.3819,60.3819,60.3101,60.3181,22249.0
2016-04-05 15:00:00,75.58,75.6,75.5,75.53,19030.0,60.3181,60.334,60.2542,60.2782,19030.0
2016-04-05 15:05:00,75.53,75.53,75.35,75.35,48263.0,60.2782,60.2782,60.1345,60.1345,48263.0
2016-04-05 15:10:00,75.36,75.39,75.3,75.39,36483.0,60.1425,60.1664,60.0946,60.1664,36483.0
2016-04-05 15:15:00,75.4,75.4,75.31,75.32,40758.0,60.1744,60.1744,60.1026,60.1106,40758.0
2016-04-05 15:20:00,75.33,75.38,75.29,75.3,31055.0,60.1185,60.1584,60.0866,60.0946,31055.0
2016-04-05 15:25:00,75.29,75.37,75.29,75.35,40850.0,60.0866,60.1505,60.0866,60.1345,40850.0
2016-04-05 15:30:00,75.34,75.4,75.29,75.35,39563.0,60.1265,60.1744,60.0866,60.1345,39563.0
2016-04-05 15:35:00,75.35,75.35,75.26,75.27,39720.0,60.1345,60.1345,60.0627,60.0707,39720.0
2016-04-05 15:40:00,75.29,75.31,75.25,75.25,48908.0,60.0866,60.1026,60.0547,60.0547,48908.0
2016-04-05 15:45:00,75.26,75.35,75.25,75.32,76579.0,60.0627,60.1345,60.0547,60.1106,76579.0
2016-04-05 15:50:00,75.33,75.35,75.15,75.16,109722.0,60.1185,60.1345,59.9749,59.9829,109722.0
2016-04-05 15:55:00,75.16,75.23,75.08,75.22,140672.0,59.9829,60.0387,59.919,60.0308,140672.0
2016-04-06 09:30:00,75.52,75.52,75.0,75.19,86689.0,60.2702,60.2702,59.8552,60.0068,86689.0
2016-04-06 09:35:00,75.14,75.27,74.61,74.68,50948.0,59.9669,60.0707,59.5439,59.5998,50948.0
2016-04-06 09:40:00,74.66,74.77,74.41,74.6,104526.0,59.5838,59.6716,59.3843,59.536,104526.0
2016-04-06 09:45:00,74.6,74.67,74.38,74.38,75606.0,59.536,59.5918,59.3604,59.3604,75606.0
2016-04-06 09:50:00,74.41,74.54,74.13,74.13,174277.0,59.3843,59.4881,59.1609,59.1609,174277.0
2016-04-06 09:55:00,74.12,74.24,73.93,74.24,126045.0,59.1529,59.2486,59.0012,59.2486,126045.0
2016-04-06 10:00:00,74.21,74.34,74.1,74.22,57495.0,59.2247,59.3285,59.1369,59.2327,57495.0
2016-04-06 10:05:00,74.22,74.25,74.12,74.12,53631.0,59.2327,59.2566,59.1529,59.1529,53631.0
2016-04-06 10:10:00,74.13,74.16,73.89,73.92,58928.0,59.1609,59.1848,58.9693,58.9933,58928.0
2016-04-06 10:15:00,73.9,73.91,73.74,73.86,76794.0,58.9773,58.9853,58.8496,58.9454,76794.0
2016-04-06 10:20:00,73.84,73.85,73.7,73.84,99411.0,58.9294,58.9374,58.8177,58.9294,99411.0
2016-04-06 10:25:00,73.85,73.96,73.74,73.9,89947.0,58.9374,59.0252,58.8496,58.9773,89947.0
2016-04-06 10:30:00,73.92,74.08,73.71,74.08,124447.0,58.9933,59.121,58.8257,59.121,124447.0
2016-04-06 10:35:00,74.08,74.09,73.89,73.91,60892.0,59.121,59.1289,58.9693,58.9853,60892.0
2016-04-06 10:40:00,73.95,74.16,73.91,74.16,89743.0,59.0172,59.1848,58.9853,59.1848,89743.0
2016-04-06 10:45:00,74.15,74.33,74.12,74.3,129622.0,59.1768,59.3205,59.1529,59.2965,129622.0
2016-04-06 10:50:00,74.29,74.39,74.21,74.3,55940.0,59.2886,59.3684,59.2247,59.2965,55940.0
2016-04-06 10:55:00,74.31,74.7,74.26,74.69,63790.0,59.3045,59.6158,59.2646,59.6078,63790.0
2016-04-06 11:00:00,74.69,74.88,74.64,74.72,103085.0,59.6078,59.7594,59.5679,59.6317,103085.0
2016-04-06 11:05:00,74.71,74.88,74.71,74.88,87175.0,59.6237,59.7594,59.6237,59.7594,87175.0
2016-04-06 11:10:00,74.89,75.01,74.8,75.01,45463.0,59.7674,59.8632,59.6956,59.8632,45463.0
2016-04-06 11:15:00,75.0,75.05,74.78,74.78,37876.0,59.8552,59.8951,59.6796,59.6796,37876.0
2016-04-06 11:20:00,74.79,74.86,74.73,74.81,29833.0,59.6876,59.7434,59.6397,59.7035,29833.0
2016-04-06 11:25:00,74.8,74.93,74.76,74.92,33566.0,59.6956,59.7993,59.6636,59.7913,33566.0
2016-04-06 11:30:00,74.93,75.05,74.91,75.03,31089.0,59.7993,59.8951,59.7834,59.8791,31089.0
2016-04-06 11:35:00,75.05,75.1,75.02,75.05,45435.0,59.8951,59.935,59.8711,59.8951,45435.0
2016-04-06 11:40:00,75.06,75.26,75.06,75.24,35291.0,59.9031,60.0627,59.9031,60.0467,35291.0
2016-04-06 11:45:00,75.23,75.34,75.23,75.34,43475.0,60.0387,60.1265,60.0387,60.1265,43475.0
2016-04-06 11:50:00,75.34,75.49,75.28,75.42,61068.0,60.1265,60.2462,60.0786,60.1904,61068.0
2016-04-06 11:55:00,75.42,75.46,75.33,75.35,34707.0,60.1904,60.2223,60.1185,60.1345,34707.0
2016-04-06 12:00:00,75.33,75.38,75.18,75.19,40672.0,60.1185,60.1584,59.9988,60.0068,40672.0
2016-04-06 12:05:00,75.2,75.24,75.16,75.19,29614.0,60.0148,60.0467,59.9829,60.0068,29614.0
2016-04-06 12:10:00,75.19,75.2,75.1,75.13,52573.0,60.0068,60.0148,59.935,59.9589,52573.0
2016-04-06 12:15:00,75.13,75.17,75.06,75.17,29497.0,59.9589,59.9909,59.9031,59.9909,29497.0
2016-04-06 12:20:00,75.18,75.24,75.12,75.15,16879.0,59.9988,60.0467,59.9509,59.9749,16879.0
2016-04-06 12:25:00,75.14,75.32,75.13,75.3,23510.0,59.9669,60.1106,59.9589,60.0946,23510.0
2016-04-06 12:30:00,75.32,75.45,75.32,75.4,28662.0,60.1106,60.2143,60.1106,60.1744,28662.0
2016-04-06 12:35:00,75.42,75.44,75.34,75.37,23157.0,60.1904,60.2063,60.1265,60.1505,23157.0
2016-04-06 12:40:00,75.36,75.44,75.36,75.41,25355.0,60.1425,60.2063,60.1425,60.1824,25355.0
2016-04-06 12:45:00,75.41,75.49,75.4,75.48,27151.0,60.1824,60.2462,60.1744,60.2383,27151.0
2016-04-06 12:50:00,75.48,75.51,75.42,75.5,46528.0,60.2383,60.2622,60.1904,60.2542,46528.0
2016-04-06 12:55:00,75.51,75.52,75.48,75.49,32119.0,60.2622,60.2702,60.2383,60.2462,32119.0
2016-04-06 13:00:00,75.5,75.55,75.43,75.47,32943.0,60.2542,60.2941,60.1983,60.2303,32943.0
2016-04-06 13:05:00,75.47,75.53,75.42,75.47,21413.0,60.2303,60.2782,60.1904,60.2303,21413.0
2016-04-06 13:10:00,75.48,75.57,75.46,75.52,21503.0,60.2383,60.3101,60.2223,60.2702,21503.0
2016-04-06 13:15:00,75.51,75.52,75.44,75.45,10690.0,60.2622,60.2702,60.2063,60.2143,10690.0
2016-04-06 13:20:00,75.44,75.45,75.38,75.38,13605.0,60.2063,60.2143,60.1584,60.1584,13605.0
2016-04-06 13:25:00,75.37,75.39,75.31,75.32,12740.0,60.1505,60.1664,60.1026,60.1106,12740.0
2016-04-06 13:30:00,75.31,75.38,75.3,75.34,15396.0,60.1026,60.1584,60.0946,60.1265,15396.0
2016-04-06 13:35:00,75.35,75.4,75.35,75.36,11921.0,60.1345,60.1744,60.1345,60.1425,11921.0
2016-04-06 13:40:00,75.36,75.38,75.32,75.35,33184.0,60.1425,60.1584,60.1106,60.1345,33184.0
2016-04-06 13:45:00,75.35,75.45,75.34,75.38,20280.0,60.1345,60.2143,60.1265,60.1584,20280.0
2016-04-06 13:50:00,75.38,75.39,75.33,75.34,15862.0,60.1584,60.1664,60.1185,60.1265,15862.0
2016-04-06 13:55:00,75.32,75.32,75.25,75.29,29709.0,60.1106,60.1106,60.0547,60.0866,29709.0
2016-04-06 14:00:00,75.28,75.28,75.04,75.09,68374.0,60.0786,60.0786,59.8871,59.927,68374.0
2016-04-06 14:05:00,75.11,75.14,74.94,74.96,27661.0,59.943,59.9669,59.8073,59.8233,27661.0
2016-04-06 14:10:00,74.95,74.96,74.79,74.79,58700.0,59.8153,59.8233,59.6876,59.6876,58700.0
2016-04-06 14:15:00,74.79,74.93,74.74,74.89,38106.0,59.6876,59.7993,59.6477,59.7674,38106.0
2016-04-06 14:20:00,74.89,74.97,74.81,74.81,30437.0,59.7674,59.8312,59.7035,59.7035,30437.0
2016-04-06 14:25:00,74.81,74.84,74.67,74.74,59972.0,59.7035,59.7275,59.5918,59.6477,59972.0
2016-04-06 14:30:00,74.74,74.86,74.71,74.81,51303.0,59.6477,59.7434,59.6237,59.7035,51303.0
2016-04-06 14:35:00,74.8,74.87,74.68,74.8,48360.0,59.6956,59.7514,59.5998,59.6956,48360.0
2016-04-06 14:40:00,74.8,74.86,74.78,74.78,16463.0,59.6956,59.7434,59.6796,59.6796,16463.0
2016-04-06 14:45:00,74.78,74.85,74.77,74.82,28316.0,59.6796,59.7355,59.6716,59.7115,28316.0
2016-04-06 14:50:00,74.82,74.9,74.82,74.82,19877.0,59.7115,59.7754,59.7115,59.7115,19877.0
2016-04-06 14:55:00,74.83,74.97,74.83,74.96,49800.0,59.7195,59.8312,59.7195,59.8233,49800.0
2016-04-06 15:00:00,74.95,75.2,74.9,75.15,61872.0,59.8153,60.0148,59.7754,59.9749,61872.0
2016-04-06 15:05:00,75.16,75.21,75.1,75.2,35685.0,59.9829,60.0228,59.935,60.0148,35685.0
2016-04-06 15:10:00,75.2,75.24,75.06,75.12,62006.0,60.0148,60.0467,59.9031,59.9509,62006.0
2016-04-06 15:15:00,75.14,75.31,75.12,75.29,47998.0,59.9669,60.1026,59.9509,60.0866,47998.0
2016-04-06 15:20:00,75.28,75.31,75.18,75.19,39566.0,60.0786,60.1026,59.9988,60.0068,39566.0
2016-04-06 15:25:00,75.2,75.24,75.14,75.16,37780.0,60.0148,60.0467,59.9669,59.9829,37780.0
2016-04-06 15:30:00,75.16,75.26,75.15,75.25,47919.0,59.9829,60.0627,59.9749,60.0547,47919.0
2016-04-06 15:35:00,75.23,75.29,75.13,75.13,70821.0,60.0387,60.0866,59.9589,59.9589,70821.0
2016-04-06 15:40:00,75.12,75.23,75.09,75.18,52106.0,59.9509,60.0387,59.927,59.9988,52106.0
2016-04-06 15:45:00,75.17,75.21,75.14,75.21,69994.0,59.9909,60.0228,59.9669,60.0228,69994.0
2016-04-06 15:50:00,75.2,75.28,75.18,75.24,77821.0,60.0148,60.0786,59.9988,60.0467,77821.0
2016-04-06 15:55:00,75.23,75.3,75.19,75.23,214716.0,60.0387,60.0946,60.0068,60.0387,214716.0
2016-04-07 09:30:00,74.49,74.49,74.2,74.26,118892.0,59.4482,59.4482,59.2167,59.2646,118892.0
2016-04-07 09:35:00,74.3,74.67,74.23,74.43,78800.0,59.2965,59.5918,59.2407,59.4003,78800.0
2016-04-07 09:40:00,74.44,74.66,74.31,74.57,54941.0,59.4083,59.5838,59.3045,59.512,54941.0
2016-04-07 09:45:00,74.54,74.56,74.18,74.28,52375.0,59.4881,59.504,59.2008,59.2806,52375.0
2016-04-07 09:50:00,74.28,74.48,74.23,74.35,37686.0,59.2806,59.4402,59.2407,59.3364,37686.0
2016-04-07 09:55:00,74.39,74.56,74.33,74.52,39983.0,59.3684,59.504,59.3205,59.4721,39983.0
2016-04-07 10:00:00,74.52,74.67,74.31,74.35,109755.0,59.4721,59.5918,59.3045,59.3364,109755.0
2016-04-07 10:05:00,74.37,74.52,74.31,74.5,108035.0,59.3524,59.4721,59.3045,59.4561,108035.0
2016-04-07 10:10:00,74.49,74.49,74.24,74.26,52468.0,59.4482,59.4482,59.2486,59.2646,52468.0
2016-04-07 10:15:00,74.25,74.25,74.14,74.21,64453.0,59.2566,59.2566,59.1688,59.2247,64453.0
2016-04-07 10:20:00,74.2,74.27,74.08,74.1,40849.0,59.2167,59.2726,59.121,59.1369,40849.0
2016-04-07 10:25:00,74.1,74.12,73.78,73.84,89486.0,59.1369,59.1529,58.8815,58.9294,89486.0
2016-04-07 10:30:00,73.84,74.03,73.76,73.97,76730.0,58.9294,59.0811,58.8656,59.0332,76730.0
2016-04-07 10:35:00,73.99,74.18,73.97,74.08,52994.0,59.0491,59.2008,59.0332,59.121,52994.0
2016-04-07 10:40:00,74.07,74.07,73.95,74.03,31828.0,59.113,59.113,59.0172,59.0811,31828.0
2016-04-07 10:45:00,74.03,74.2,73.95,74.07,42217.0,59.0811,59.2167,59.0172,59.113,42217.0
2016-04-07 10:50:00,74.07,74.28,74.05,74.27,23297.0,59.113,59.2806,59.097,59.2726,23297.0
2016-04-07 10:55:00,74.26,74.28,74.19,74.19,30207.0,59.2646,59.2806,59.2087,59.2087,30207.0
2016-04-07 11:00:00,74.19,74.19,74.0,74.05,24127.0,59.2087,59.2087,59.0571,59.097,24127.0
2016-04-07 11:05:00,74.03,74.19,74.02,74.17,35890.0,59.0811,59.2087,59.0731,59.1928,35890.0
2016-04-07 11:10:00,74.17,74.25,74.13,74.21,45848.0,59.1928,59.2566,59.1609,59.2247,45848.0
2016-04-07 11:15:00,74.2,74.22,74.12,74.16,31963.0,59.2167,59.2327,59.1529,59.1848,31963.0
2016-04-07 11:20:00,74.16,74.16,73.94,74.02,35232.0,59.1848,59.1848,59.0092,59.0731,35232.0
2016-04-07 11:25:00,74.02,74.03,73.88,74.01,50774.0,59.0731,59.0811,58.9613,59.0651,50774.0
2016-04-07 11:30:00,74.0,74.19,74.0,74.18,24854.0,59.0571,59.2087,59.0571,59.2008,24854.0
2016-04-07 11:35:00,74.18,74.3,74.17,74.21,53276.0,59.2008,59.2965,59.1928,59.2247,53276.0
2016-04-07 11:40:00,74.2,74.34,74.12,74.34,29892.0,59.2167,59.3285,59.1529,59.3285,29892.0
2016-04-07 11:45:00,74.33,74.42,74.32,74.39,32810.0,59.3205,59.3923,59.3125,59.3684,32810.0
2016-04-07 11:50:00,74.39,74.49,74.35,74.43,27788.0,59.3684,59.4482,59.3364,59.4003,27788.0
2016-04-07 11:55:00,74.41,74.55,74.37,74.53,65250.0,59.3843,59.496,59.3524,59.4801,65250.0
2016-04-07 12:00:00,74.55,74.59,74.46,74.48,44497.0,59.496,59.528,59.4242,59.4402,44497.0
2016-04-07 12:05:00,74.48,74.56,74.45,74.55,26270.0,59.4402,59.504,59.4162,59.496,26270.0
2016-04-07 12:10:00,74.55,74.61,74.48,74.57,12372.0,59.496,59.5439,59.4402,59.512,12372.0
2016-04-07 12:15:00,74.58,74.58,74.28,74.35,48089.0,59.52,59.52,59.2806,59.3364,48089.0
2016-04-07 12:20:00,74.34,74.39,74.28,74.28,21616.0,59.3285,59.3684,59.2806,59.2806,21616.0
2016-04-07 12:25:00,74.28,74.33,74.22,74.31,28846.0,59.2806,59.3205,59.2327,59.3045,28846.0
2016-04-07 12:30:00,74.33,74.4,74.31,74.35,22763.0,59.3205,59.3763,59.3045,59.3364,22763.0
2016-04-07 12:35:00,74.36,74.42,74.25,74.41,37908.0,59.3444,59.3923,59.2566,59.3843,37908.0
2016-04-07 12:40:00,74.41,74.41,74.26,74.26,19436.0,59.3843,59.3843,59.2646,59.2646,19436.0
2016-04-07 12:45:00,74.26,74.4,74.24,74.39,27452.0,59.2646,59.3763,59.2486,59.3684,27452.0
2016-04-07 12:50:00,74.41,74.41,74.28,74.28,7920.0,59.3843,59.3843,59.2806,59.2806,7920.0
2016-04-07 12:55:00,74.29,74.42,74.28,74.36,15378.0,59.2886,59.3923,59.2806,59.3444,15378.0
2016-04-07 13:00:00,74.36,74.46,74.31,74.45,31184.0,59.3444,59.4242,59.3045,59.4162,31184.0
2016-04-07 13:05:00,74.42,74.58,74.42,74.58,47461.0,59.3923,59.52,59.3923,59.52,47461.0
2016-04-07 13:10:00,74.58,74.63,74.52,74.62,26890.0,59.52,59.5599,59.4721,59.5519,26890.0
2016-04-07 13:15:00,74.62,74.67,74.57,74.59,31854.0,59.5519,59.5918,59.512,59.528,31854.0
2016-04-07 13:20:00,74.59,74.61,74.51,74.54,13792.0,59.528,59.5439,59.4641,59.4881,13792.0
2016-04-07 13:25:00,74.53,74.62,74.53,74.61,26670.0,59.4801,59.5519,59.4801,59.5439,26670.0
2016-04-07 13:30:00,74.61,74.66,74.57,74.65,62808.0,59.5439,59.5838,59.512,59.5759,62808.0
2016-04-07 13:35:00,74.64,74.68,74.6,74.63,18378.0,59.5679,59.5998,59.536,59.5599,18378.0
2016-04-07 13:40:00,74.64,74.67,74.61,74.61,13192.0,59.5679,59.5918,59.5439,59.5439,13192.0
2016-04-07 13:45:00,74.61,74.64,74.46,74.46,47048.0,59.5439,59.5679,59.4242,59.4242,47048.0
2016-04-07 13:50:00,74.46,74.47,74.38,74.39,30478.0,59.4242,59.4322,59.3604,59.3684,30478.0
2016-04-07 13:55:00,74.39,74.45,74.35,74.38,29022.0,59.3684,59.4162,59.3364,59.3604,29022.0
2016-04-07 14:00:00,74.36,74.38,74.28,74.3,33087.0,59.3444,59.3604,59.2806,59.2965,33087.0
2016-04-07 14:05:00,74.29,74.32,74.24,74.24,58887.0,59.2886,59.3125,59.2486,59.2486,58887.0
2016-04-07 14:10:00,74.24,74.25,74.13,74.25,63841.0,59.2486,59.2566,59.1609,59.2566,63841.0
2016-04-07 14:15:00,74.25,74.25,74.1,74.11,37395.0,59.2566,59.2566,59.1369,59.1449,37395.0
2016-04-07 14:20:00,74.1,74.24,74.1,74.23,63956.0,59.1369,59.2486,59.1369,59.2407,63956.0
2016-04-07 14:25:00,74.23,74.28,74.1,74.28,82026.0,59.2407,59.2806,59.1369,59.2806,82026.0
2016-04-07 14:30:00,74.28,74.32,74.21,74.27,26982.0,59.2806,59.3125,59.2247,59.2726,26982.0
2016-04-07 14:35:00,74.27,74.42,74.27,74.4,46137.0,59.2726,59.3923,59.2726,59.3763,46137.0
2016-04-07 14:40:00,74.39,74.41,74.27,74.32,59158.0,59.3684,59.3843,59.2726,59.3125,59158.0
2016-04-07 14:45:00,74.32,74.33,74.07,74.13,57327.0,59.3125,59.3205,59.113,59.1609,57327.0
2016-04-07 14:50:00,74.12,74.17,74.0,74.14,70766.0,59.1529,59.1928,59.0571,59.1688,70766.0
2016-04-07 14:55:00,74.14,74.17,74.01,74.07,36900.0,59.1688,59.1928,59.0651,59.113,36900.0
2016-04-07 15:00:00,74.07,74.08,74.01,74.04,40788.0,59.113,59.121,59.0651,59.089,40788.0
2016-04-07 15:05:00,74.04,74.21,74.04,74.2,63830.0,59.089,59.2247,59.089,59.2167,63830.0
2016-04-07 15:10:00,74.19,74.31,74.19,74.3,47623.0,59.2087,59.3045,59.2087,59.2965,47623.0
2016-04-07 15:15:00,74.29,74.31,74.23,74.24,42693.0,59.2886,59.3045,59.2407,59.2486,42693.0
2016-04-07 15:20:00,74.25,74.26,74.16,74.26,65874.0,59.2566,59.2646,59.1848,59.2646,65874.0
2016-04-07 15:25:00,74.25,74.29,74.15,74.16,69285.0,59.2566,59.2886,59.1768,59.1848,69285.0
2016-04-07 15:30:00,74.16,74.34,74.16,74.31,65695.0,59.1848,59.3285,59.1848,59.3045,65695.0
2016-04-07 15:35:00,74.32,74.33,74.08,74.11,77586.0,59.3125,59.3205,59.121,59.1449,77586.0
2016-04-07 15:40:00,74.12,74.19,74.1,74.18,70121.0,59.1529,59.2087,59.1369,59.2008,70121.0
2016-04-07 15:45:00,74.18,74.24,74.15,74.17,97135.0,59.2008,59.2486,59.1768,59.1928,97135.0
2016-04-07 15:50:00,74.18,74.18,74.07,74.14,139739.0,59.2008,59.2008,59.113,59.1688,139739.0
2016-04-07 15:55:00,74.14,74.2,74.03,74.18,216593.0,59.1688,59.2167,59.0811,59.2008,216593.0
2016-04-08 09:30:00,75.03,75.09,74.76,74.87,174708.0,59.8791,59.927,59.6636,59.7514,174708.0
2016-04-08 09:35:00,74.86,75.14,74.82,74.82,95184.0,59.7434,59.9669,59.7115,59.7115,95184.0
2016-04-08 09:40:00,74.85,74.98,74.77,74.92,79186.0,59.7355,59.8392,59.6716,59.7913,79186.0
2016-04-08 09:45:00,74.92,75.08,74.87,74.91,93651.0,59.7913,59.919,59.7514,59.7834,93651.0
2016-04-08 09:50:00,74.93,75.13,74.87,74.88,84537.0,59.7993,59.9589,59.7514,59.7594,84537.0
2016-04-08 09:55:00,74.88,75.1,74.83,75.05,81849.0,59.7594,59.935,59.7195,59.8951,81849.0
2016-04-08 10:00:00,75.06,75.14,74.94,75.01,65830.0,59.9031,59.9669,59.8073,59.8632,65830.0
2016-04-08 10:05:00,75.02,75.16,75.01,75.08,100812.0,59.8711,59.9829,59.8632,59.919,100812.0
2016-04-08 10:10:00,75.1,75.12,74.87,74.94,75795.0,59.935,59.9509,59.7514,59.8073,75795.0
2016-04-08 10:15:00,74.94,75.03,74.92,74.96,48253.0,59.8073,59.8791,59.7913,59.8233,48253.0
2016-04-08 10:20:00,74.96,75.1,74.94,75.05,99677.0,59.8233,59.935,59.8073,59.8951,99677.0
2016-04-08 10:25:00,75.04,75.13,74.98,75.1,44979.0,59.8871,59.9589,59.8392,59.935,44979.0
2016-04-08 10:30:00,75.1,75.19,75.05,75.08,54204.0,59.935,60.0068,59.8951,59.919,54204.0
2016-04-08 10:35:00,75.08,75.18,75.0,75.02,47223.0,59.919,59.9988,59.8552,59.8711,47223.0
2016-04-08 10:40:00,75.01,75.05,74.91,74.92,60212.0,59.8632,59.8951,59.7834,59.7913,60212.0
2016-04-08 10:45:00,74.9,75.08,74.89,75.05,35199.0,59.7754,59.919,59.7674,59.8951,35199.0
2016-04-08 10:50:00,75.04,75.14,75.03,75.09,35052.0,59.8871,59.9669,59.8791,59.927,35052.0
2016-04-08 10:55:00,75.09,75.16,75.01,75.01,57674.0,59.927,59.9829,59.8632,59.8632,57674.0
2016-04-08 11:00:00,75.0,75.17,74.94,75.15,84300.0,59.8552,59.9909,59.8073,59.9749,84300.0
2016-04-08 11:05:00,75.16,75.25,75.02,75.02,50871.0,59.9829,60.0547,59.8711,59.8711,50871.0
2016-04-08 11:10:00,75.0,75.04,74.79,74.79,45361.0,59.8552,59.8871,59.6876,59.6876,45361.0
2016-04-08 11:15:00,74.79,74.87,74.69,74.71,52560.0,59.6876,59.7514,59.6078,59.6237,52560.0
2016-04-08 11:20:00,74.7,74.74,74.56,74.56,61055.0,59.6158,59.6477,59.504,59.504,61055.0
2016-04-08 11:25:00,74.56,74.72,74.49,74.6,72534.0,59.504,59.6317,59.4482,59.536,72534.0
2016-04-08 11:30:00,74.6,74.64,74.43,74.51,54023.0,59.536,59.5679,59.4003,59.4641,54023.0
2016-04-08 11:35:00,74.53,74.53,74.33,74.39,40129.0,59.4801,59.4801,59.3205,59.3684,40129.0
2016-04-08 11:40:00,74.39,74.44,74.34,74.4,23572.0,59.3684,59.4083,59.3285,59.3763,23572.0
2016-04-08 11:45:00,74.39,74.49,74.38,74.41,37496.0,59.3684,59.4482,59.3604,59.3843,37496.0
2016-04-08 11:50:00,74.41,74.43,74.32,74.38,51057.0,59.3843,59.4003,59.3125,59.3604,51057.0
2016-04-08 11:55:00,74.38,74.55,74.38,74.49,37296.0,59.3604,59.496,59.3604,59.4482,37296.0
2016-04-08 12:00:00,74.49,74.52,74.43,74.45,35181.0,59.4482,59.4721,59.4003,59.4162,35181.0
2016-04-08 12:05:00,74.45,74.56,74.44,74.51,28135.0,59.4162,59.504,59.4083,59.4641,28135.0
2016-04-08 12:10:00,74.53,74.59,74.49,74.5,45428.0,59.4801,59.528,59.4482,59.4561,45428.0
2016-04-08 12:15:00,74.5,74.5,74.32,74.34,27530.0,59.4561,59.4561,59.3125,59.3285,27530.0
2016-04-08 12:20:00,74.36,74.37,74.21,74.21,46049.0,59.3444,59.3524,59.2247,59.2247,46049.0
2016-04-08 12:25:00,74.22,74.23,74.05,74.06,82682.0,59.2327,59.2407,59.097,59.105,82682.0
2016-04-08 12:30:00,74.07,74.21,74.0,74.21,66983.0,59.113,59.2247,59.0571,59.2247,66983.0
2016-04-08 12:35:00,74.21,74.32,74.13,74.32,53402.0,59.2247,59.3125,59.1609,59.3125,53402.0
2016-04-08 12:40:00,74.32,74.46,74.27,74.44,35150.0,59.3125,59.4242,59.2726,59.4083,35150.0
2016-04-08 12:45:00,74.44,74.47,74.37,74.44,18824.0,59.4083,59.4322,59.3524,59.4083,18824.0
2016-04-08 12:50:00,74.44,74.54,74.44,74.51,33861.0,59.4083,59.4881,59.4083,59.4641,33861.0
2016-04-08 12:55:00,74.5,74.51,74.43,74.48,24837.0,59.4561,59.4641,59.4003,59.4402,24837.0
2016-04-08 13:00:00,74.49,74.5,74.32,74.4,22370.0,59.4482,59.4561,59.3125,59.3763,22370.0
2016-04-08 13:05:00,74.38,74.42,74.3,74.34,19765.0,59.3604,59.3923,59.2965,59.3285,19765.0
2016-04-08 13:10:00,74.34,74.35,74.26,74.35,14039.0,59.3285,59.3364,59.2646,59.3364,14039.0
2016-04-08 13:15:00,74.34,74.36,74.24,74.24,27131.0,59.3285,59.3444,59.2486,59.2486,27131.0
2016-04-08 13:20:00,74.23,74.36,74.23,74.31,30446.0,59.2407,59.3444,59.2407,59.3045,30446.0
2016-04-08 13:25:00,74.3,74.3,74.21,74.26,20575.0,59.2965,59.2965,59.2247,59.2646,20575.0
2016-04-08 13:30:00,74.25,74.38,74.2,74.35,11508.0,59.2566,59.3604,59.2167,59.3364,11508.0
2016-04-08 13:35:00,74.35,74.44,74.35,74.41,23717.0,59.3364,59.4083,59.3364,59.3843,23717.0
2016-04-08 13:40:00,74.41,74.5,74.4,74.47,19540.0,59.3843,59.4561,59.3763,59.4322,19540.0
2016-04-08 13:45:00,74.49,74.5,74.37,74.38,23410.0,59.4482,59.4561,59.3524,59.3604,23410.0
2016-04-08 13:50:00,74.37,74.47,74.35,74.41,17811.0,59.3524,59.4322,59.3364,59.3843,17811.0
2016-04-08 13:55:00,74.42,74.48,74.41,74.47,17036.0,59.3923,59.4402,59.3843,59.4322,17036.0
2016-04-08 14:00:00,74.48,74.48,74.39,74.39,32940.0,59.4402,59.4402,59.3684,59.3684,32940.0
2016-04-08 14:05:00,74.39,74.39,74.32,74.34,17850.0,59.3684,59.3684,59.3125,59.3285,17850.0
2016-04-08 14:10:00,74.34,74.44,74.33,74.4,30674.0,59.3285,59.4083,59.3205,59.3763,30674.0
2016-04-08 14:15:00,74.42,74.52,74.4,74.51,55036.0,59.3923,59.4721,59.3763,59.4641,55036.0
2016-04-08 14:20:00,74.52,74.53,74.45,74.52,59718.0,59.4721,59.4801,59.4162,59.4721,59718.0
2016-04-08 14:25:00,74.52,74.55,74.49,74.54,32498.0,59.4721,59.496,59.4482,59.4881,32498.0
2016-04-08 14:30:00,74.54,74.54,74.43,74.46,47474.0,59.4881,59.4881,59.4003,59.4242,47474.0
2016-04-08 14:35:00,74.47,74.47,74.43,74.45,34574.0,59.4322,59.4322,59.4003,59.4162,34574.0
2016-04-08 14:40:00,74.45,74.47,74.44,74.45,35733.0,59.4162,59.4322,59.4083,59.4162,35733.0
2016-04-08 14:45:00,74.45,74.51,74.44,74.51,60487.0,59.4162,59.4641,59.4083,59.4641,60487.0
2016-04-08 14:50:00,74.5,74.51,74.37,74.37,65285.0,59.4561,59.4641,59.3524,59.3524,65285.0
2016-04-08 14:55:00,74.37,74.37,74.28,74.35,28949.0,59.3524,59.3524,59.2806,59.3364,28949.0
2016-04-08 15:00:00,74.34,74.38,74.31,74.32,16891.0,59.3285,59.3604,59.3045,59.3125,16891.0
2016-04-08 15:05:00,74.31,74.34,74.11,74.11,44236.0,59.3045,59.3285,59.1449,59.1449,44236.0
2016-04-08 15:10:00,74.1,74.19,74.09,74.19,36589.0,59.1369,59.2087,59.1289,59.2087,36589.0
2016-04-08 15:15:00,74.19,74.24,74.12,74.13,41165.0,59.2087,59.2486,59.1529,59.1609,41165.0
2016-04-08 15:20:00,74.14,74.19,74.1,74.17,32548.0,59.1688,59.2087,59.1369,59.1928,32548.0
2016-04-08 15:25:00,74.18,74.19,74.13,74.16,42218.0,59.2008,59.2087,59.1609,59.1848,42218.0
2016-04-08 15:30:00,74.15,74.18,74.05,74.09,60200.0,59.1768,59.2008,59.097,59.1289,60200.0
2016-04-08 15:35:00,74.09,74.29,74.08,74.26,111918.0,59.1289,59.2886,59.121,59.2646,111918.0
2016-04-08 15:40:00,74.26,74.28,74.17,74.28,50706.0,59.2646,59.2806,59.1928,59.2806,50706.0
2016-04-08 15:45:00,74.27,74.36,74.27,74.33,64953.0,59.2726,59.3444,59.2726,59.3205,64953.0
2016-04-08 15:50:00,74.34,74.35,74.25,74.27,89944.0,59.3285,59.3364,59.2566,59.2726,89944.0
2016-04-08 15:55:00,74.28,74.37,74.27,74.36,169892.0,59.2806,59.3524,59.2726,59.3444,169892.0
2016-04-11 09:30:00,74.61,74.93,74.61,74.89,110769.0,59.5439,59.7993,59.5439,59.7674,110769.0
2016-04-11 09:35:00,74.88,75.43,74.82,75.38,105052.0,59.7594,60.1983,59.7115,60.1584,105052.0
2016-04-11 09:40:00,75.38,75.6,75.23,75.23,85804.0,60.1584,60.334,60.0387,60.0387,85804.0
2016-04-11 09:45:00,75.29,75.39,75.18,75.24,58839.0,60.0866,60.1664,59.9988,60.0467,58839.0
2016-04-11 09:50:00,75.24,75.65,75.24,75.53,69556.0,60.0467,60.3739,60.0467,60.2782,69556.0
2016-04-11 09:55:00,75.54,75.57,75.4,75.43,47356.0,60.2861,60.3101,60.1744,60.1983,47356.0
2016-04-11 10:00:00,75.44,75.62,75.44,75.49,70970.0,60.2063,60.35,60.2063,60.2462,70970.0
2016-04-11 10:05:00,75.48,75.73,75.48,75.64,116967.0,60.2383,60.4378,60.2383,60.3659,116967.0
2016-04-11 10:10:00,75.65,75.78,75.62,75.64,57781.0,60.3739,60.4777,60.35,60.3659,57781.0
2016-04-11 10:15:00,75.64,75.75,75.59,75.62,55102.0,60.3659,60.4537,60.326,60.35,55102.0
2016-04-11 10:20:00,75.59,75.7,75.49,75.52,61895.0,60.326,60.4138,60.2462,60.2702,61895.0
2016-04-11 10:25:00,75.51,75.71,75.46,75.59,64604.0,60.2622,60.4218,60.2223,60.326,64604.0
2016-04-11 10:30:00,75.59,75.67,75.53,75.58,33400.0,60.326,60.3899,60.2782,60.3181,33400.0
2016-04-11 10:35:00,75.58,75.69,75.49,75.65,31563.0,60.3181,60.4058,60.2462,60.3739,31563.0
2016-04-11 10:40:00,75.65,75.7,75.37,75.49,56993.0,60.3739,60.4138,60.1505,60.2462,56993.0
2016-04-11 10:45:00,75.49,75.5,75.35,75.41,45495.0,60.2462,60.2542,60.1345,60.1824,45495.0
2016-04-11 10:50:00,75.39,75.56,75.34,75.54,58038.0,60.1664,60.3021,60.1265,60.2861,58038.0
2016-04-11 10:55:00,75.53,75.57,75.16,75.16,52817.0,60.2782,60.3101,59.9829,59.9829,52817.0
2016-04-11 11:00:00,75.17,75.23,75.05,75.17,65833.0,59.9909,60.0387,59.8951,59.9909,65833.0
2016-04-11 11:05:00,75.16,75.24,75.06,75.24,23365.0,59.9829,60.0467,59.9031,60.0467,23365.0
2016-04-11 11:10:00,75.23,75.27,75.08,75.1,26402.0,60.0387,60.0707,59.919,59.935,26402.0
2016-04-11 11:15:00,75.12,75.12,74.95,75.04,48849.0,59.9509,59.9509,59.8153,59.8871,48849.0
2016-04-11 11:20:00,75.05,75.14,75.05,75.12,37491.0,59.8951,59.9669,59.8951,59.9509,37491.0
2016-04-11 11:25:00,75.12,75.26,75.05,75.2,29858.0,59.9509,60.0627,59.8951,60.0148,29858.0
2016-04-11 11:30:00,75.2,75.2,74.9,74.91,33896.0,60.0148,60.0148,59.7754,59.7834,33896.0
2016-04-11 11:35:00,74.9,74.94,74.8,74.81,29060.0,59.7754,59.8073,59.6956,59.7035,29060.0
2016-04-11 11:40:00,74.82,74.94,74.72,74.82,37390.0,59.7115,59.8073,59.6317,59.7115,37390.0
2016-04-11 11:45:00,74.82,74.98,74.79,74.97,18888.0,59.7115,59.8392,59.6876,59.8312,18888.0
2016-04-11 11:50:00,74.98,75.01,74.85,74.9,25685.0,59.8392,59.8632,59.7355,59.7754,25685.0
2016-04-11 11:55:00,74.89,75.01,74.84,75.01,17487.0,59.7674,59.8632,59.7275,59.8632,17487.0
2016-04-11 12:00:00,75.03,75.03,74.91,74.97,20650.0,59.8791,59.8791,59.7834,59.8312,20650.0
2016-04-11 12:05:00,74.98,74.99,74.85,74.89,26130.0,59.8392,59.8472,59.7355,59.7674,26130.0
2016-04-11 12:10:00,74.88,74.96,74.83,74.96,31572.0,59.7594,59.8233,59.7195,59.8233,31572.0
2016-04-11 12:15:00,74.94,75.1,74.94,75.04,22743.0,59.8073,59.935,59.8073,59.8871,22743.0
2016-04-11 12:20:00,75.05,75.12,74.95,75.06,20007.0,59.8951,59.9509,59.8153,59.9031,20007.0
2016-04-11 12:25:00,75.05,75.12,74.99,75.0,29985.0,59.8951,59.9509,59.8472,59.8552,29985.0
2016-04-11 12:30:00,75.0,75.06,74.9,74.91,18479.0,59.8552,59.9031,59.7754,59.7834,18479.0
2016-04-11 12:35:00,74.91,75.0,74.88,74.95,31031.0,59.7834,59.8552,59.7594,59.8153,31031.0
2016-04-11 12:40:00,74.94,75.05,74.9,74.99,17942.0,59.8073,59.8951,59.7754,59.8472,17942.0
2016-04-11 12:45:00,75.0,75.22,74.97,75.18,22084.0,59.8552,60.0308,59.8312,59.9988,22084.0
2016-04-11 12:50:00,75.19,75.24,75.17,75.17,23730.0,60.0068,60.0467,59.9909,59.9909,23730.0
2016-04-11 12:55:00,75.18,75.26,75.17,75.21,25409.0,59.9988,60.0627,59.9909,60.0228,25409.0
2016-04-11 13:00:00,75.21,75.29,75.2,75.24,33595.0,60.0228,60.0866,60.0148,60.0467,33595.0
2016-04-11 13:05:00,75.23,75.37,75.22,75.32,40472.0,60.0387,60.1505,60.0308,60.1106,40472.0
2016-04-11 13:10:00,75.34,75.48,75.32,75.47,20773.0,60.1265,60.2383,60.1106,60.2303,20773.0
2016-04-11 13:15:00,75.46,75.5,75.41,75.41,29957.0,60.2223,60.2542,60.1824,60.1824,29957.0
2016-04-11 13:20:00,75.41,75.46,75.38,75.4,30346.0,60.1824,60.2223,60.1584,60.1744,30346.0
2016-04-11 13:25:00,75.4,75.42,75.26,75.28,31453.0,60.1744,60.1904,60.0627,60.0786,31453.0
2016-04-11 13:30:00,75.27,75.34,75.26,75.31,16948.0,60.0707,60.1265,60.0627,60.1026,16948.0
2016-04-11 13:35:00,75.3,75.4,75.22,75.25,39986.0,60.0946,60.1744,60.0308,60.0547,39986.0
2016-04-11 13:40:00,75.23,75.31,75.16,75.28,29616.0,60.0387,60.1026,59.9829,60.0786,29616.0
2016-04-11 13:45:00,75.25,75.31,75.24,75.27,18599.0,60.0547,60.1026,60.0467,60.0707,18599.0
2016-04-11 13:50:00,75.29,75.29,75.21,75.22,18790.0,60.0866,60.0866,60.0228,60.0308,18790.0
2016-04-11 13:55:00,75.23,75.32,75.23,75.3,23361.0,60.0387,60.1106,60.0387,60.0946,23361.0
2016-04-11 14:00:00,75.3,75.39,75.21,75.21,40020.0,60.0946,60.1664,60.0228,60.0228,40020.0
2016-04-11 14:05:00,75.21,75.23,75.1,75.13,28461.0,60.0228,60.0387,59.935,59.9589,28461.0
2016-04-11 14:10:00,75.14,75.25,75.14,75.16,30130.0,59.9669,60.0547,59.9669,59.9829,30130.0
2016-04-11 14:15:00,75.15,75.3,75.08,75.27,37645.0,59.9749,60.0946,59.919,60.0707,37645.0
2016-04-11 14:20:00,75.26,75.32,75.17,75.18,24626.0,60.0627,60.1106,59.9909,59.9988,24626.0
2016-04-11 14:25:00,75.19,75.26,75.16,75.22,22442.0,60.0068,60.0627,59.9829,60.0308,22442.0
2016-04-11 14:30:00,75.2,75.22,75.12,75.13,21439.0,60.0148,60.0308,59.9509,59.9589,21439.0
2016-04-11 14:35:00,75.14,75.33,75.09,75.32,28468.0,59.9669,60.1185,59.927,60.1106,28468.0
2016-04-11 14:40:00,75.3,75.34,75.26,75.28,13221.0,60.0946,60.1265,60.0627,60.0786,13221.0
2016-04-11 14:45:00,75.28,75.37,75.18,75.32,35110.0,60.0786,60.1505,59.9988,60.1106,35110.0
2016-04-11 14:50:00,75.31,75.4,75.21,75.39,28944.0,60.1026,60.1744,60.0228,60.1664,28944.0
2016-04-11 14:55:00,75.36,75.36,75.29,75.36,14467.0,60.1425,60.1425,60.0866,60.1425,14467.0
2016-04-11 15:00:00,75.36,75.37,75.15,75.19,32811.0,60.1425,60.1505,59.9749,60.0068,32811.0
2016-04-11 15:05:00,75.18,75.18,75.02,75.03,30177.0,59.9988,59.9988,59.8711,59.8791,30177.0
2016-04-11 15:10:00,75.02,75.08,74.97,75.05,37725.0,59.8711,59.919,59.8312,59.8951,37725.0
2016-04-11 15:15:00,75.04,75.06,74.96,74.96,44190.0,59.8871,59.9031,59.8233,59.8233,44190.0
2016-04-11 15:20:00,74.96,74.99,74.89,74.89,74979.0,59.8233,59.8472,59.7674,59.7674,74979.0
2016-04-11 15:25:00,74.89,74.97,74.82,74.82,58224.0,59.7674,59.8312,59.7115,59.7115,58224.0
2016-04-11 15:30:00,74.82,74.84,74.72,74.84,61372.0,59.7115,59.7275,59.6317,59.7275,61372.0
2016-04-11 15:35:00,74.83,74.85,74.75,74.78,40128.0,59.7195,59.7355,59.6557,59.6796,40128.0
2016-04-11 15:40:00,74.78,74.81,74.64,74.73,96389.0,59.6796,59.7035,59.5679,59.6397,96389.0
2016-04-11 15:45:00,74.73,74.8,74.73,74.78,73469.0,59.6397,59.6956,59.6397,59.6796,73469.0
2016-04-11 15:50:00,74.76,74.79,74.68,74.76,99841.0,59.6636,59.6876,59.5998,59.6636,99841.0
2016-04-11 15:55:00,74.76,74.79,74.62,74.64,157850.0,59.6636,59.6876,59.5519,59.5679,157850.0
2016-04-12 09:30:00,75.06,75.15,74.74,74.78,123118.0,59.9031,59.9749,59.6477,59.6796,123118.0
2016-04-12 09:35:00,74.79,75.29,74.79,75.17,57826.0,59.6876,60.0866,59.6876,59.9909,57826.0
2016-04-12 09:40:00,75.16,75.37,75.02,75.3,63494.0,59.9829,60.1505,59.8711,60.0946,63494.0
2016-04-12 09:45:00,75.28,75.53,75.27,75.34,66948.0,60.0786,60.2782,60.0707,60.1265,66948.0
2016-04-12 09:50:00,75.39,75.41,75.19,75.19,93771.0,60.1664,60.1824,60.0068,60.0068,93771.0
2016-04-12 09:55:00,75.18,75.46,75.16,75.38,58268.0,59.9988,60.2223,59.9829,60.1584,58268.0
2016-04-12 10:00:00,75.38,75.45,75.17,75.25,27877.0,60.1584,60.2143,59.9909,60.0547,27877.0
2016-04-12 10:05:00,75.25,75.25,74.95,74.98,61389.0,60.0547,60.0547,59.8153,59.8392,61389.0
2016-04-12 10:10:00,74.93,75.02,74.79,74.94,64765.0,59.7993,59.8711,59.6876,59.8073,64765.0
2016-04-12 10:15:00,74.94,74.95,74.7,74.76,38824.0,59.8073,59.8153,59.6158,59.6636,38824.0
2016-04-12 10:20:00,74.75,74.77,74.55,74.58,74181.0,59.6557,59.6716,59.496,59.52,74181.0
2016-04-12 10:25:00,74.57,74.71,74.47,74.53,49390.0,59.512,59.6237,59.4322,59.4801,49390.0
2016-04-12 10:30:00,74.54,75.19,74.53,75.09,103215.0,59.4881,60.0068,59.4801,59.927,103215.0
2016-04-12 10:35:00,75.08,75.26,74.92,75.05,60146.0,59.919,60.0627,59.7913,59.8951,60146.0
2016-04-12 10:40:00,75.04,75.33,75.04,75.33,46275.0,59.8871,60.1185,59.8871,60.1185,46275.0
2016-04-12 10:45:00,75.32,75.42,75.25,75.41,57931.0,60.1106,60.1904,60.0547,60.1824,57931.0
2016-04-12 10:50:00,75.39,75.73,75.36,75.66,127072.0,60.1664,60.4378,60.1425,60.3819,127072.0
2016-04-12 10:55:00,75.67,75.69,75.56,75.61,39348.0,60.3899,60.4058,60.3021,60.342,39348.0
2016-04-12 11:00:00,75.58,75.78,75.55,75.76,102184.0,60.3181,60.4777,60.2941,60.4617,102184.0
2016-04-12 11:05:00,75.77,75.96,75.75,75.9,68989.0,60.4697,60.6213,60.4537,60.5734,68989.0
2016-04-12 11:10:00,75.9,75.95,75.8,75.89,63248.0,60.5734,60.6133,60.4936,60.5655,63248.0
2016-04-12 11:15:00,75.9,76.2,75.87,76.18,152632.0,60.5734,60.8129,60.5495,60.7969,152632.0
2016-04-12 11:20:00,76.18,76.3,76.12,76.25,72378.0,60.7969,60.8927,60.749,60.8528,72378.0
2016-04-12 11:25:00,76.25,76.32,76.1,76.1,83195.0,60.8528,60.9086,60.7331,60.7331,83195.0
2016-04-12 11:30:00,76.11,76.16,76.03,76.05,47895.0,60.741,60.7809,60.6772,60.6932,47895.0
2016-04-12 11:35:00,76.06,76.39,76.06,76.39,78356.0,60.7011,60.9645,60.7011,60.9645,78356.0
2016-04-12 11:40:00,76.4,76.5,76.31,76.46,77724.0,60.9725,61.0523,60.9006,61.0204,77724.0
2016-04-12 11:45:00,76.45,76.74,76.45,76.65,130837.0,61.0124,61.2438,61.0124,61.172,130837.0
2016-04-12 11:50:00,76.65,76.7,76.57,76.59,80891.0,61.172,61.2119,61.1081,61.1241,80891.0
2016-04-12 11:55:00,76.58,76.59,76.38,76.38,70472.0,61.1161,61.1241,60.9565,60.9565,70472.0
2016-04-12 12:00:00,76.39,76.42,76.33,76.4,45193.0,60.9645,60.9884,60.9166,60.9725,45193.0
2016-04-12 12:05:00,76.4,76.41,76.26,76.28,52161.0,60.9725,60.9805,60.8607,60.8767,52161.0
2016-04-12 12:10:00,76.28,76.28,76.11,76.11,56855.0,60.8767,60.8767,60.741,60.741,56855.0
2016-04-12 12:15:00,76.11,76.29,76.11,76.28,27530.0,60.741,60.8847,60.741,60.8767,27530.0
2016-04-12 12:20:00,76.3,76.32,76.26,76.3,16675.0,60.8927,60.9086,60.8607,60.8927,16675.0
2016-04-12 12:25:00,76.31,76.34,76.26,76.3,34625.0,60.9006,60.9246,60.8607,60.8927,34625.0
2016-04-12 12:30:00,76.3,76.45,76.3,76.34,54397.0,60.8927,61.0124,60.8927,60.9246,54397.0
2016-04-12 12:35:00,76.35,76.46,76.32,76.41,36864.0,60.9326,61.0204,60.9086,60.9805,36864.0
2016-04-12 12:40:00,76.41,76.53,76.4,76.41,39277.0,60.9805,61.0762,60.9725,60.9805,39277.0
2016-04-12 12:45:00,76.41,76.46,76.38,76.44,50254.0,60.9805,61.0204,60.9565,61.0044,50254.0
2016-04-12 12:50:00,76.44,76.49,76.4,76.42,29834.0,61.0044,61.0443,60.9725,60.9884,29834.0
2016-04-12 12:55:00,76.41,76.42,76.24,76.25,33710.0,60.9805,60.9884,60.8448,60.8528,33710.0
2016-04-12 13:00:00,76.26,76.38,76.19,76.36,25466.0,60.8607,60.9565,60.8049,60.9406,25466.0
2016-04-12 13:05:00,76.36,76.41,76.3,76.38,44770.0,60.9406,60.9805,60.8927,60.9565,44770.0
2016-04-12 13:10:00,76.39,76.41,76.25,76.28,39380.0,60.9645,60.9805,60.8528,60.8767,39380.0
2016-04-12 13:15:00,76.3,76.38,76.25,76.36,62572.0,60.8927,60.9565,60.8528,60.9406,62572.0
2016-04-12 13:20:00,76.36,76.46,76.35,76.45,40274.0,60.9406,61.0204,60.9326,61.0124,40274.0
2016-04-12 13:25:00,76.45,76.49,76.42,76.45,53842.0,61.0124,61.0443,60.9884,61.0124,53842.0
2016-04-12 13:30:00,76.44,76.53,76.41,76.42,43227.0,61.0044,61.0762,60.9805,60.9884,43227.0
2016-04-12 13:35:00,76.42,76.43,76.35,76.38,37953.0,60.9884,60.9964,60.9326,60.9565,37953.0
2016-04-12 13:40:00,76.38,76.51,76.37,76.45,64569.0,60.9565,61.0603,60.9485,61.0124,64569.0
2016-04-12 13:45:00,76.46,76.5,76.35,76.38,21164.0,61.0204,61.0523,60.9326,60.9565,21164.0
2016-04-12 13:50:00,76.38,76.38,76.31,76.32,25208.0,60.9565,60.9565,60.9006,60.9086,25208.0
2016-04-12 13:55:00,76.32,76.43,76.31,76.4,19832.0,60.9086,60.9964,60.9006,60.9725,19832.0
2016-04-12 14:00:00,76.4,76.43,76.36,76.43,32771.0,60.9725,60.9964,60.9406,60.9964,32771.0
2016-04-12 14:05:00,76.43,76.46,76.31,76.34,61135.0,60.9964,61.0204,60.9006,60.9246,61135.0
2016-04-12 14:10:00,76.35,76.37,76.25,76.28,52289.0,60.9326,60.9485,60.8528,60.8767,52289.0
2016-04-12 14:15:00,76.28,76.34,76.24,76.27,35955.0,60.8767,60.9246,60.8448,60.8687,35955.0
2016-04-12 14:20:00,76.28,76.28,76.18,76.23,33494.0,60.8767,60.8767,60.7969,60.8368,33494.0
2016-04-12 14:25:00,76.23,76.3,76.22,76.26,27213.0,60.8368,60.8927,60.8288,60.8607,27213.0
2016-04-12 14:30:00,76.25,76.28,76.22,76.27,25746.0,60.8528,60.8767,60.8288,60.8687,25746.0
2016-04-12 14:35:00,76.28,76.32,76.27,76.28,30648.0,60.8767,60.9086,60.8687,60.8767,30648.0
2016-04-12 14:40:00,76.28,76.37,76.26,76.34,27441.0,60.8767,60.9485,60.8607,60.9246,27441.0
2016-04-12 14:45:00,76.34,76.35,76.29,76.3,34355.0,60.9246,60.9326,60.8847,60.8927,34355.0
2016-04-12 14:50:00,76.3,76.36,76.28,76.34,37280.0,60.8927,60.9406,60.8767,60.9246,37280.0
2016-04-12 14:55:00,76.34,76.35,76.26,76.31,31552.0,60.9246,60.9326,60.8607,60.9006,31552.0
2016-04-12 15:00:00,76.31,76.39,76.3,76.32,46247.0,60.9006,60.9645,60.8927,60.9086,46247.0
2016-04-12 15:05:00,76.33,76.38,76.26,76.27,36606.0,60.9166,60.9565,60.8607,60.8687,36606.0
2016-04-12 15:10:00,76.28,76.29,76.26,76.28,34974.0,60.8767,60.8847,60.8607,60.8767,34974.0
2016-04-12 15:15:00,76.28,76.32,76.26,76.29,51763.0,60.8767,60.9086,60.8607,60.8847,51763.0
2016-04-12 15:20:00,76.3,76.33,76.13,76.17,57675.0,60.8927,60.9166,60.757,60.7889,57675.0
2016-04-12 15:25:00,76.17,76.19,76.08,76.16,33813.0,60.7889,60.8049,60.7171,60.7809,33813.0
2016-04-12 15:30:00,76.16,76.25,76.11,76.22,32622.0,60.7809,60.8528,60.741,60.8288,32622.0
2016-04-12 15:35:00,76.22,76.23,76.01,76.03,50733.0,60.8288,60.8368,60.6612,60.6772,50733.0
2016-04-12 15:40:00,76.03,76.12,76.01,76.05,73647.0,60.6772,60.749,60.6612,60.6932,73647.0
2016-04-12 15:45:00,76.04,76.08,75.98,76.01,67404.0,60.6852,60.7171,60.6373,60.6612,67404.0
2016-04-12 15:50:00,76.02,76.08,75.99,76.02,100524.0,60.6692,60.7171,60.6453,60.6692,100524.0
2016-04-12 15:55:00,76.02,76.12,75.99,76.1,206036.0,60.6692,60.749,60.6453,60.7331,206036.0
2016-04-13 09:30:00,76.87,76.97,76.56,76.95,153275.0,61.3476,61.4274,61.1002,61.4114,153275.0
2016-04-13 09:35:00,76.91,77.19,76.91,77.15,194652.0,61.3795,61.603,61.3795,61.571,194652.0
2016-04-13 09:40:00,77.12,77.24,76.98,77.2,113211.0,61.5471,61.6429,61.4354,61.6109,113211.0
2016-04-13 09:45:00,77.2,77.6,77.15,77.58,274348.0,61.6109,61.9302,61.571,61.9142,274348.0
2016-04-13 09:50:00,77.58,77.63,77.23,77.62,187342.0,61.9142,61.9541,61.6349,61.9461,187342.0
2016-04-13 09:55:00,77.62,77.73,77.55,77.69,168176.0,61.9461,62.0339,61.8903,62.002,168176.0
2016-04-13 10:00:00,77.7,77.88,77.7,77.8,194224.0,62.01,62.1536,62.01,62.0898,194224.0
2016-04-13 10:05:00,77.81,77.88,77.67,77.67,95608.0,62.0978,62.1536,61.986,61.986,95608.0
2016-04-13 10:10:00,77.67,77.81,77.66,77.8,89987.0,61.986,62.0978,61.978,62.0898,89987.0
2016-04-13 10:15:00,77.79,77.94,77.68,77.92,105888.0,62.0818,62.2015,61.994,62.1855,105888.0
2016-04-13 10:20:00,77.91,78.21,77.78,78.04,218788.0,62.1776,62.417,62.0738,62.2813,218788.0
2016-04-13 10:25:00,78.05,78.13,78.02,78.04,82063.0,62.2893,62.3531,62.2653,62.2813,82063.0
2016-04-13 10:30:00,78.06,78.09,77.92,77.92,185637.0,62.2973,62.3212,62.1855,62.1855,185637.0
2016-04-13 10:35:00,77.9,77.9,77.69,77.81,110417.0,62.1696,62.1696,62.002,62.0978,110417.0
2016-04-13 10:40:00,77.82,78.08,77.8,78.05,76495.0,62.1057,62.3132,62.0898,62.2893,76495.0
2016-04-13 10:45:00,78.05,78.25,78.03,78.2,115427.0,62.2893,62.4489,62.2733,62.409,115427.0
2016-04-13 10:50:00,78.21,78.29,78.13,78.28,109590.0,62.417,62.4808,62.3531,62.4728,109590.0
2016-04-13 10:55:00,78.28,78.3,77.98,78.01,111405.0,62.4728,62.4888,62.2334,62.2574,111405.0
2016-04-13 11:00:00,78.0,78.13,77.99,78.02,61400.0,62.2494,62.3531,62.2414,62.2653,61400.0
2016-04-13 11:05:00,78.02,78.17,78.0,78.16,61641.0,62.2653,62.3851,62.2494,62.3771,61641.0
2016-04-13 11:10:00,78.15,78.18,78.04,78.13,51929.0,62.3691,62.393,62.2813,62.3531,51929.0
2016-04-13 11:15:00,78.13,78.2,78.07,78.15,51601.0,62.3531,62.409,62.3053,62.3691,51601.0
2016-04-13 11:20:00,78.15,78.29,78.14,78.21,69696.0,62.3691,62.4808,62.3611,62.417,69696.0
2016-04-13 11:25:00,78.21,78.3,78.17,78.21,47167.0,62.417,62.4888,62.3851,62.417,47167.0
2016-04-13 11:30:00,78.22,78.4,78.21,78.24,63750.0,62.425,62.5686,62.417,62.4409,63750.0
2016-04-13 11:35:00,78.24,78.35,78.18,78.34,66787.0,62.4409,62.5287,62.393,62.5207,66787.0
2016-04-13 11:40:00,78.34,78.38,78.22,78.23,136325.0,62.5207,62.5527,62.425,62.4329,136325.0
2016-04-13 11:45:00,78.23,78.34,78.16,78.34,96155.0,62.4329,62.5207,62.3771,62.5207,96155.0
2016-04-13 11:50:00,78.34,78.52,78.33,78.4,153799.0,62.5207,62.6644,62.5127,62.5686,153799.0
2016-04-13 11:55:00,78.4,78.45,78.34,78.42,53369.0,62.5686,62.6085,62.5207,62.5846,53369.0
2016-04-13 12:00:00,78.42,78.46,78.21,78.26,74860.0,62.5846,62.6165,62.417,62.4569,74860.0
2016-04-13 12:05:00,78.26,78.42,78.24,78.42,65483.0,62.4569,62.5846,62.4409,62.5846,65483.0
2016-04-13 12:10:00,78.41,78.6,78.41,78.47,182043.0,62.5766,62.7282,62.5766,62.6245,182043.0
2016-04-13 12:15:00,78.45,78.45,78.34,78.39,53352.0,62.6085,62.6085,62.5207,62.5606,53352.0
2016-04-13 12:20:00,78.38,78.41,78.32,78.39,94960.0,62.5527,62.5766,62.5048,62.5606,94960.0
2016-04-13 12:25:00,78.39,78.45,78.31,78.37,53983.0,62.5606,62.6085,62.4968,62.5447,53983.0
2016-04-13 12:30:00,78.37,78.44,78.28,78.28,63388.0,62.5447,62.6005,62.4728,62.4728,63388.0
2016-04-13 12:35:00,78.3,78.41,78.3,78.39,42180.0,62.4888,62.5766,62.4888,62.5606,42180.0
2016-04-13 12:40:00,78.38,78.43,78.34,78.4,63283.0,62.5527,62.5926,62.5207,62.5686,63283.0
2016-04-13 12:45:00,78.41,78.5,78.4,78.47,75502.0,62.5766,62.6484,62.5686,62.6245,75502.0
2016-04-13 12:50:00,78.46,78.5,78.41,78.44,91224.0,62.6165,62.6484,62.5766,62.6005,91224.0
2016-04-13 12:55:00,78.44,78.44,78.35,78.43,105825.0,62.6005,62.6005,62.5287,62.5926,105825.0
2016-04-13 13:00:00,78.42,78.44,78.31,78.36,64912.0,62.5846,62.6005,62.4968,62.5367,64912.0
2016-04-13 13:05:00,78.36,78.43,78.34,78.41,81878.0,62.5367,62.5926,62.5207,62.5766,81878.0
2016-04-13 13:10:00,78.41,78.44,78.37,78.44,75989.0,62.5766,62.6005,62.5447,62.6005,75989.0
2016-04-13 13:15:00,78.44,78.53,78.41,78.44,48035.0,62.6005,62.6724,62.5766,62.6005,48035.0
2016-04-13 13:20:00,78.46,78.47,78.39,78.42,34371.0,62.6165,62.6245,62.5606,62.5846,34371.0
2016-04-13 13:25:00,78.42,78.49,78.4,78.41,25410.0,62.5846,62.6404,62.5686,62.5766,25410.0
2016-04-13 13:30:00,78.41,78.44,78.36,78.41,74776.0,62.5766,62.6005,62.5367,62.5766,74776.0
2016-04-13 13:35:00,78.41,78.92,78.37,78.44,112703.0,62.5766,62.9836,62.5447,62.6005,112703.0
2016-04-13 13:40:00,78.45,78.45,78.34,78.37,44426.0,62.6085,62.6085,62.5207,62.5447,44426.0
2016-04-13 13:45:00,78.36,78.41,78.34,78.37,59729.0,62.5367,62.5766,62.5207,62.5447,59729.0
2016-04-13 13:50:00,78.38,78.44,78.36,78.42,79155.0,62.5527,62.6005,62.5367,62.5846,79155.0
2016-04-13 13:55:00,78.42,78.47,78.39,78.4,30518.0,62.5846,62.6245,62.5606,62.5686,30518.0
2016-04-13 14:00:00,78.4,78.41,78.35,78.37,33486.0,62.5686,62.5766,62.5287,62.5447,33486.0
2016-04-13 14:05:00,78.36,78.5,78.35,78.47,46533.0,62.5367,62.6484,62.5287,62.6245,46533.0
2016-04-13 14:10:00,78.46,78.52,78.33,78.35,93562.0,62.6165,62.6644,62.5127,62.5287,93562.0
2016-04-13 14:15:00,78.35,78.52,78.34,78.51,69281.0,62.5287,62.6644,62.5207,62.6564,69281.0
2016-04-13 14:20:00,78.5,78.52,78.4,78.47,77776.0,62.6484,62.6644,62.5686,62.6245,77776.0
2016-04-13 14:25:00,78.46,78.52,78.41,78.41,153662.0,62.6165,62.6644,62.5766,62.5766,153662.0
2016-04-13 14:30:00,78.41,78.55,78.41,78.55,48368.0,62.5766,62.6883,62.5766,62.6883,48368.0
2016-04-13 14:35:00,78.55,78.65,78.54,78.6,76915.0,62.6883,62.7681,62.6803,62.7282,76915.0
2016-04-13 14:40:00,78.59,78.61,78.52,78.56,44530.0,62.7202,62.7362,62.6644,62.6963,44530.0
2016-04-13 14:45:00,78.57,78.63,78.53,78.57,45568.0,62.7043,62.7522,62.6724,62.7043,45568.0
2016-04-13 14:50:00,78.57,78.59,78.51,78.54,57606.0,62.7043,62.7202,62.6564,62.6803,57606.0
2016-04-13 14:55:00,78.53,78.56,78.47,78.47,32495.0,62.6724,62.6963,62.6245,62.6245,32495.0
2016-04-13 15:00:00,78.47,78.53,78.43,78.51,124054.0,62.6245,62.6724,62.5926,62.6564,124054.0
2016-04-13 15:05:00,78.52,78.64,78.49,78.6,100626.0,62.6644,62.7602,62.6404,62.7282,100626.0
2016-04-13 15:10:00,78.6,78.67,78.6,78.65,106135.0,62.7282,62.7841,62.7282,62.7681,106135.0
2016-04-13 15:15:00,78.65,78.82,78.63,78.82,257518.0,62.7681,62.9038,62.7522,62.9038,257518.0
2016-04-13 15:20:00,78.82,78.86,78.79,78.82,108612.0,62.9038,62.9357,62.8799,62.9038,108612.0
2016-04-13 15:25:00,78.81,78.87,78.78,78.86,97872.0,62.8958,62.9437,62.8719,62.9357,97872.0
2016-04-13 15:30:00,78.86,79.01,78.82,79.01,257212.0,62.9357,63.0554,62.9038,63.0554,257212.0
2016-04-13 15:35:00,79.01,79.05,78.94,79.05,205396.0,63.0554,63.0874,62.9996,63.0874,205396.0
2016-04-13 15:40:00,79.05,79.05,78.95,78.99,250406.0,63.0874,63.0874,63.0076,63.0395,250406.0
2016-04-13 15:45:00,78.98,79.06,78.95,78.97,165226.0,63.0315,63.0953,63.0076,63.0235,165226.0
2016-04-13 15:50:00,78.97,79.06,78.96,79.05,250485.0,63.0235,63.0953,63.0155,63.0874,250485.0
2016-04-13 15:55:00,79.05,79.16,79.04,79.13,514633.0,63.0874,63.1751,63.0794,63.1512,514633.0
2016-04-14 09:30:00,79.44,79.72,79.24,79.7,209074.0,63.3986,63.6221,63.239,63.6061,209074.0
2016-04-14 09:35:00,79.68,79.68,79.0,79.18,135764.0,63.5901,63.5901,63.0475,63.1911,135764.0
2016-04-14 09:40:00,79.18,79.25,78.95,79.12,138404.0,63.1911,63.247,63.0076,63.1432,138404.0
2016-04-14 09:45:00,79.14,79.36,79.08,79.12,87023.0,63.1592,63.3348,63.1113,63.1432,87023.0
2016-04-14 09:50:00,79.12,79.12,78.76,78.77,114391.0,63.1432,63.1432,62.8559,62.8639,114391.0
2016-04-14 09:55:00,78.77,78.87,78.72,78.79,158386.0,62.8639,62.9437,62.824,62.8799,158386.0
2016-04-14 10:00:00,78.81,78.99,78.7,78.98,139632.0,62.8958,63.0395,62.808,63.0315,139632.0
2016-04-14 10:05:00,78.99,79.0,78.79,78.84,57905.0,63.0395,63.0475,62.8799,62.9198,57905.0
2016-04-14 10:10:00,78.82,78.87,78.7,78.77,86135.0,62.9038,62.9437,62.808,62.8639,86135.0
2016-04-14 10:15:00,78.77,78.81,78.72,78.78,115442.0,62.8639,62.8958,62.824,62.8719,115442.0
2016-04-14 10:20:00,78.78,78.99,78.78,78.81,55980.0,62.8719,63.0395,62.8719,62.8958,55980.0
2016-04-14 10:25:00,78.8,78.87,78.78,78.84,54165.0,62.8878,62.9437,62.8719,62.9198,54165.0
2016-04-14 10:30:00,78.85,78.88,78.77,78.85,109560.0,62.9277,62.9517,62.8639,62.9277,109560.0
2016-04-14 10:35:00,78.85,78.92,78.79,78.87,72573.0,62.9277,62.9836,62.8799,62.9437,72573.0
2016-04-14 10:40:00,78.86,78.95,78.81,78.92,33663.0,62.9357,63.0076,62.8958,62.9836,33663.0
2016-04-14 10:45:00,78.92,78.93,78.81,78.85,34319.0,62.9836,62.9916,62.8958,62.9277,34319.0
2016-04-14 10:50:00,78.84,79.02,78.82,79.01,84131.0,62.9198,63.0634,62.9038,63.0554,84131.0
2016-04-14 10:55:00,79.01,79.02,78.8,78.83,81103.0,63.0554,63.0634,62.8878,62.9118,81103.0
2016-04-14 11:00:00,78.82,79.01,78.8,79.0,71401.0,62.9038,63.0554,62.8878,63.0475,71401.0
2016-04-14 11:05:00,79.0,79.0,78.87,78.91,32859.0,63.0475,63.0475,62.9437,62.9756,32859.0
2016-04-14 11:10:00,78.91,78.96,78.81,78.85,51488.0,62.9756,63.0155,62.8958,62.9277,51488.0
2016-04-14 11:15:00,78.85,78.88,78.81,78.82,55471.0,62.9277,62.9517,62.8958,62.9038,55471.0
2016-04-14 11:20:00,78.82,78.87,78.6,78.69,72519.0,62.9038,62.9437,62.7282,62.8001,72519.0
2016-04-14 11:25:00,78.7,78.82,78.64,78.76,49039.0,62.808,62.9038,62.7602,62.8559,49039.0
2016-04-14 11:30:00,78.77,78.83,78.74,78.83,30247.0,62.8639,62.9118,62.84,62.9118,30247.0
2016-04-14 11:35:00,78.83,78.85,78.71,78.71,26764.0,62.9118,62.9277,62.816,62.816,26764.0
2016-04-14 11:40:00,78.71,78.71,78.57,78.61,25490.0,62.816,62.816,62.7043,62.7362,25490.0
2016-04-14 11:45:00,78.62,78.63,78.53,78.58,46743.0,62.7442,62.7522,62.6724,62.7123,46743.0
2016-04-14 11:50:00,78.59,78.59,78.43,78.48,35145.0,62.7202,62.7202,62.5926,62.6325,35145.0
2016-04-14 11:55:00,78.48,78.53,78.42,78.53,53754.0,62.6325,62.6724,62.5846,62.6724,53754.0
2016-04-14 12:00:00,78.53,78.57,78.45,78.55,37135.0,62.6724,62.7043,62.6085,62.6883,37135.0
2016-04-14 12:05:00,78.55,78.58,78.5,78.57,39609.0,62.6883,62.7123,62.6484,62.7043,39609.0
2016-04-14 12:10:00,78.56,78.62,78.55,78.56,22684.0,62.6963,62.7442,62.6883,62.6963,22684.0
2016-04-14 12:15:00,78.56,78.58,78.52,78.52,17931.0,62.6963,62.7123,62.6644,62.6644,17931.0
2016-04-14 12:20:00,78.52,78.54,78.42,78.42,51892.0,62.6644,62.6803,62.5846,62.5846,51892.0
2016-04-14 12:25:00,78.42,78.48,78.38,78.46,65639.0,62.5846,62.6325,62.5527,62.6165,65639.0
2016-04-14 12:30:00,78.47,78.5,78.37,78.49,57592.0,62.6245,62.6484,62.5447,62.6404,57592.0
2016-04-14 12:35:00,78.48,78.52,78.45,78.52,24628.0,62.6325,62.6644,62.6085,62.6644,24628.0
2016-04-14 12:40:00,78.52,78.63,78.49,78.62,63201.0,62.6644,62.7522,62.6404,62.7442,63201.0
2016-04-14 12:45:00,78.61,78.67,78.59,78.64,30753.0,62.7362,62.7841,62.7202,62.7602,30753.0
2016-04-14 12:50:00,78.63,78.7,78.6,78.61,29297.0,62.7522,62.808,62.7282,62.7362,29297.0
2016-04-14 12:55:00,78.61,78.67,78.59,78.64,13495.0,62.7362,62.7841,62.7202,62.7602,13495.0
2016-04-14 13:00:00,78.63,78.66,78.6,78.65,28134.0,62.7522,62.7761,62.7282,62.7681,28134.0
2016-04-14 13:05:00,78.66,78.8,78.61,78.75,51474.0,62.7761,62.8878,62.7362,62.8479,51474.0
2016-04-14 13:10:00,78.77,78.79,78.69,78.7,14463.0,62.8639,62.8799,62.8001,62.808,14463.0
2016-04-14 13:15:00,78.69,78.69,78.57,78.64,49225.0,62.8001,62.8001,62.7043,62.7602,49225.0
2016-04-14 13:20:00,78.64,78.69,78.56,78.64,28442.0,62.7602,62.8001,62.6963,62.7602,28442.0
2016-04-14 13:25:00,78.63,78.65,78.56,78.6,16763.0,62.7522,62.7681,62.6963,62.7282,16763.0
2016-04-14 13:30:00,78.62,78.68,78.6,78.61,40762.0,62.7442,62.7921,62.7282,62.7362,40762.0
2016-04-14 13:35:00,78.62,78.64,78.58,78.59,38664.0,62.7442,62.7602,62.7123,62.7202,38664.0
2016-04-14 13:40:00,78.59,78.72,78.59,78.72,22605.0,62.7202,62.824,62.7202,62.824,22605.0
2016-04-14 13:45:00,78.73,78.76,78.65,78.71,20103.0,62.832,62.8559,62.7681,62.816,20103.0
2016-04-14 13:50:00,78.71,78.72,78.67,78.71,26552.0,62.816,62.824,62.7841,62.816,26552.0
2016-04-14 13:55:00,78.71,78.75,78.67,78.67,25113.0,62.816,62.8479,62.7841,62.7841,25113.0
2016-04-14 14:00:00,78.67,78.69,78.62,78.63,21889.0,62.7841,62.8001,62.7442,62.7522,21889.0
2016-04-14 14:05:00,78.63,78.8,78.63,78.8,35287.0,62.7522,62.8878,62.7522,62.8878,35287.0
2016-04-14 14:10:00,78.79,78.88,78.76,78.86,29975.0,62.8799,62.9517,62.8559,62.9357,29975.0
2016-04-14 14:15:00,78.86,78.89,78.8,78.83,33501.0,62.9357,62.9597,62.8878,62.9118,33501.0
2016-04-14 14:20:00,78.84,79.03,78.82,79.0,81258.0,62.9198,63.0714,62.9038,63.0475,81258.0
2016-04-14 14:25:00,79.01,79.03,78.89,78.95,55516.0,63.0554,63.0714,62.9597,63.0076,55516.0
2016-04-14 14:30:00,78.95,78.95,78.8,78.8,30839.0,63.0076,63.0076,62.8878,62.8878,30839.0
2016-04-14 14:35:00,78.8,78.81,78.69,78.73,28471.0,62.8878,62.8958,62.8001,62.832,28471.0
2016-04-14 14:40:00,78.72,78.82,78.71,78.8,52359.0,62.824,62.9038,62.816,62.8878,52359.0
2016-04-14 14:45:00,78.8,78.82,78.71,78.74,22446.0,62.8878,62.9038,62.816,62.84,22446.0
2016-04-14 14:50:00,78.74,78.79,78.71,78.78,26192.0,62.84,62.8799,62.816,62.8719,26192.0
2016-04-14 14:55:00,78.78,78.8,78.75,78.75,22536.0,62.8719,62.8878,62.8479,62.8479,22536.0
2016-04-14 15:00:00,78.75,78.8,78.75,78.78,34442.0,62.8479,62.8878,62.8479,62.8719,34442.0
2016-04-14 15:05:00,78.79,78.82,78.76,78.79,79930.0,62.8799,62.9038,62.8559,62.8799,79930.0
2016-04-14 15:10:00,78.79,78.81,78.71,78.72,35974.0,62.8799,62.8958,62.816,62.824,35974.0
2016-04-14 15:15:00,78.72,78.84,78.72,78.82,37137.0,62.824,62.9198,62.824,62.9038,37137.0
2016-04-14 15:20:00,78.83,78.89,78.8,78.84,48546.0,62.9118,62.9597,62.8878,62.9198,48546.0
2016-04-14 15:25:00,78.84,78.9,78.83,78.87,41711.0,62.9198,62.9676,62.9118,62.9437,41711.0
2016-04-14 15:30:00,78.86,78.95,78.84,78.9,64690.0,62.9357,63.0076,62.9198,62.9676,64690.0
2016-04-14 15:35:00,78.9,79.0,78.88,78.99,63895.0,62.9676,63.0475,62.9517,63.0395,63895.0
2016-04-14 15:40:00,78.99,79.03,78.94,79.03,84325.0,63.0395,63.0714,62.9996,63.0714,84325.0
2016-04-14 15:45:00,79.03,79.1,79.0,79.01,132528.0,63.0714,63.1273,63.0475,63.0554,132528.0
2016-04-14 15:50:00,79.0,79.02,78.97,79.01,117196.0,63.0475,63.0634,63.0235,63.0554,117196.0
2016-04-14 15:55:00,79.02,79.13,78.96,79.05,324393.0,63.0634,63.1512,63.0155,63.0874,324393.0
2016-04-15 09:30:00,79.38,79.77,79.33,79.6,508651.0,63.3507,63.662,63.3108,63.5263,508651.0
2016-04-15 09:35:00,79.6,79.67,79.41,79.57,104701.0,63.5263,63.5822,63.3747,63.5024,104701.0
2016-04-15 09:40:00,79.55,79.6,79.4,79.53,74746.0,63.4864,63.5263,63.3667,63.4704,74746.0
2016-04-15 09:45:00,79.51,79.51,78.98,79.05,90399.0,63.4545,63.4545,63.0315,63.0874,90399.0
2016-04-15 09:50:00,79.06,79.07,78.73,78.83,115027.0,63.0953,63.1033,62.832,62.9118,115027.0
2016-04-15 09:55:00,78.83,79.17,78.83,78.99,78198.0,62.9118,63.1831,62.9118,63.0395,78198.0
2016-04-15 10:00:00,78.97,79.15,78.93,79.03,50551.0,63.0235,63.1672,62.9916,63.0714,50551.0
2016-04-15 10:05:00,79.02,79.17,78.97,78.99,118274.0,63.0634,63.1831,63.0235,63.0395,118274.0
2016-04-15 10:10:00,78.99,79.0,78.85,78.92,30258.0,63.0395,63.0475,62.9277,62.9836,30258.0
2016-04-15 10:15:00,78.93,78.98,78.87,78.96,51137.0,62.9916,63.0315,62.9437,63.0155,51137.0
2016-04-15 10:20:00,78.96,79.05,78.78,79.04,118735.0,63.0155,63.0874,62.8719,63.0794,118735.0
2016-04-15 10:25:00,79.06,79.26,78.98,79.22,53300.0,63.0953,63.255,63.0315,63.223,53300.0
2016-04-15 10:30:00,79.23,79.45,79.22,79.24,91369.0,63.231,63.4066,63.223,63.239,91369.0
2016-04-15 10:35:00,79.23,79.46,79.19,79.42,80358.0,63.231,63.4146,63.1991,63.3826,80358.0
2016-04-15 10:40:00,79.42,79.45,79.22,79.34,34261.0,63.3826,63.4066,63.223,63.3188,34261.0
2016-04-15 10:45:00,79.35,79.48,79.33,79.41,28569.0,63.3268,63.4305,63.3108,63.3747,28569.0
2016-04-15 10:50:00,79.41,79.46,79.34,79.42,28784.0,63.3747,63.4146,63.3188,63.3826,28784.0
2016-04-15 10:55:00,79.39,79.46,79.33,79.43,57701.0,63.3587,63.4146,63.3108,63.3906,57701.0
2016-04-15 11:00:00,79.43,79.53,79.41,79.5,56325.0,63.3906,63.4704,63.3747,63.4465,56325.0
2016-04-15 11:05:00,79.5,79.54,79.42,79.5,66859.0,63.4465,63.4784,63.3826,63.4465,66859.0
2016-04-15 11:10:00,79.49,79.49,79.4,79.48,34370.0,63.4385,63.4385,63.3667,63.4305,34370.0
2016-04-15 11:15:00,79.48,79.57,79.44,79.55,60440.0,63.4305,63.5024,63.3986,63.4864,60440.0
2016-04-15 11:20:00,79.55,79.67,79.54,79.65,65597.0,63.4864,63.5822,63.4784,63.5662,65597.0
2016-04-15 11:25:00,79.63,79.65,79.52,79.56,34205.0,63.5502,63.5662,63.4625,63.4944,34205.0
2016-04-15 11:30:00,79.56,79.62,79.53,79.58,51496.0,63.4944,63.5423,63.4704,63.5103,51496.0
2016-04-15 11:35:00,79.58,79.74,79.56,79.72,62822.0,63.5103,63.638,63.4944,63.6221,62822.0
2016-04-15 11:40:00,79.72,79.78,79.65,79.76,93577.0,63.6221,63.6699,63.5662,63.654,93577.0
2016-04-15 11:45:00,79.76,79.78,79.69,79.71,32574.0,63.654,63.6699,63.5981,63.6141,32574.0
2016-04-15 11:50:00,79.7,79.74,79.67,79.73,30159.0,63.6061,63.638,63.5822,63.63,30159.0
2016-04-15 11:55:00,79.73,79.75,79.63,79.73,35639.0,63.63,63.646,63.5502,63.63,35639.0
2016-04-15 12:00:00,79.72,79.74,79.54,79.58,47069.0,63.6221,63.638,63.4784,63.5103,47069.0
2016-04-15 12:05:00,79.57,79.65,79.56,79.65,33897.0,63.5024,63.5662,63.4944,63.5662,33897.0
2016-04-15 12:10:00,79.66,79.7,79.63,79.64,27768.0,63.5742,63.6061,63.5502,63.5582,27768.0
2016-04-15 12:15:00,79.64,79.67,79.59,79.65,24919.0,63.5582,63.5822,63.5183,63.5662,24919.0
2016-04-15 12:20:00,79.64,79.74,79.64,79.73,36469.0,63.5582,63.638,63.5582,63.63,36469.0
2016-04-15 12:25:00,79.73,79.73,79.67,79.69,28912.0,63.63,63.63,63.5822,63.5981,28912.0
2016-04-15 12:30:00,79.69,79.7,79.53,79.56,26853.0,63.5981,63.6061,63.4704,63.4944,26853.0
2016-04-15 12:35:00,79.56,79.64,79.51,79.63,38307.0,63.4944,63.5582,63.4545,63.5502,38307.0
2016-04-15 12:40:00,79.64,79.69,79.6,79.65,37036.0,63.5582,63.5981,63.5263,63.5662,37036.0
2016-04-15 12:45:00,79.67,79.68,79.62,79.63,30126.0,63.5822,63.5901,63.5423,63.5502,30126.0
2016-04-15 12:50:00,79.63,79.63,79.58,79.62,35813.0,63.5502,63.5502,63.5103,63.5423,35813.0
2016-04-15 12:55:00,79.61,79.62,79.53,79.55,26005.0,63.5343,63.5423,63.4704,63.4864,26005.0
2016-04-15 13:00:00,79.54,79.6,79.54,79.55,30262.0,63.4784,63.5263,63.4784,63.4864,30262.0
2016-04-15 13:05:00,79.55,79.57,79.43,79.44,47003.0,63.4864,63.5024,63.3906,63.3986,47003.0
2016-04-15 13:10:00,79.44,79.45,79.41,79.42,18526.0,63.3986,63.4066,63.3747,63.3826,18526.0
2016-04-15 13:15:00,79.41,79.42,79.36,79.38,17677.0,63.3747,63.3826,63.3348,63.3507,17677.0
2016-04-15 13:20:00,79.38,79.44,79.37,79.44,10207.0,63.3507,63.3986,63.3427,63.3986,10207.0
2016-04-15 13:25:00,79.45,79.48,79.4,79.4,24943.0,63.4066,63.4305,63.3667,63.3667,24943.0
2016-04-15 13:30:00,79.4,79.4,79.32,79.34,32735.0,63.3667,63.3667,63.3028,63.3188,32735.0
2016-04-15 13:35:00,79.33,79.33,79.24,79.27,33508.0,63.3108,63.3108,63.239,63.2629,33508.0
2016-04-15 13:40:00,79.26,79.27,79.21,79.23,37726.0,63.255,63.2629,63.2151,63.231,37726.0
2016-04-15 13:45:00,79.23,79.23,79.13,79.16,45759.0,63.231,63.231,63.1512,63.1751,45759.0
2016-04-15 13:50:00,79.17,79.22,79.14,79.16,26150.0,63.1831,63.223,63.1592,63.1751,26150.0
2016-04-15 13:55:00,79.17,79.2,79.14,79.16,20289.0,63.1831,63.2071,63.1592,63.1751,20289.0
2016-04-15 14:00:00,79.15,79.19,79.13,79.17,34258.0,63.1672,63.1991,63.1512,63.1831,34258.0
2016-04-15 14:05:00,79.16,79.17,79.08,79.09,35191.0,63.1751,63.1831,63.1113,63.1193,35191.0
2016-04-15 14:10:00,79.1,79.13,79.07,79.07,30642.0,63.1273,63.1512,63.1033,63.1033,30642.0
2016-04-15 14:15:00,79.07,79.11,79.04,79.05,33152.0,63.1033,63.1352,63.0794,63.0874,33152.0
2016-04-15 14:20:00,79.05,79.07,79.0,79.06,18350.0,63.0874,63.1033,63.0475,63.0953,18350.0
2016-04-15 14:25:00,79.06,79.16,79.06,79.15,35960.0,63.0953,63.1751,63.0953,63.1672,35960.0
2016-04-15 14:30:00,79.15,79.19,79.09,79.13,70886.0,63.1672,63.1991,63.1193,63.1512,70886.0
2016-04-15 14:35:00,79.13,79.14,79.09,79.12,30422.0,63.1512,63.1592,63.1193,63.1432,30422.0
2016-04-15 14:40:00,79.12,79.13,79.08,79.1,28566.0,63.1432,63.1512,63.1113,63.1273,28566.0
2016-04-15 14:45:00,79.1,79.32,79.09,79.31,89864.0,63.1273,63.3028,63.1193,63.2949,89864.0
2016-04-15 14:50:00,79.3,79.32,79.27,79.3,30326.0,63.2869,63.3028,63.2629,63.2869,30326.0
2016-04-15 14:55:00,79.29,79.42,79.28,79.42,44549.0,63.2789,63.3826,63.2709,63.3826,44549.0
2016-04-15 15:00:00,79.41,79.42,79.35,79.39,55441.0,63.3747,63.3826,63.3268,63.3587,55441.0
2016-04-15 15:05:00,79.39,79.42,79.34,79.38,73220.0,63.3587,63.3826,63.3188,63.3507,73220.0
2016-04-15 15:10:00,79.38,79.42,79.36,79.41,64297.0,63.3507,63.3826,63.3348,63.3747,64297.0
2016-04-15 15:15:00,79.41,79.47,79.39,79.39,40988.0,63.3747,63.4225,63.3587,63.3587,40988.0
2016-04-15 15:20:00,79.39,79.45,79.39,79.42,48769.0,63.3587,63.4066,63.3587,63.3826,48769.0
2016-04-15 15:25:00,79.41,79.43,79.38,79.4,21480.0,63.3747,63.3906,63.3507,63.3667,21480.0
2016-04-15 15:30:00,79.4,79.42,79.36,79.4,71163.0,63.3667,63.3826,63.3348,63.3667,71163.0
2016-04-15 15:35:00,79.41,79.41,79.15,79.16,100852.0,63.3747,63.3747,63.1672,63.1751,100852.0
2016-04-15 15:40:00,79.16,79.16,79.06,79.1,105451.0,63.1751,63.1751,63.0953,63.1273,105451.0
2016-04-15 15:45:00,79.11,79.11,79.01,79.08,76795.0,63.1352,63.1352,63.0554,63.1113,76795.0
2016-04-15 15:50:00,79.08,79.15,79.08,79.13,108350.0,63.1113,63.1672,63.1113,63.1512,108350.0
2016-04-15 15:55:00,79.14,79.22,79.14,79.16,231180.0,63.1592,63.223,63.1592,63.1751,231180.0
2016-04-18 09:30:00,78.47,78.57,78.14,78.32,202210.0,62.6245,62.7043,62.3611,62.5048,202210.0
2016-04-18 09:35:00,78.35,78.66,78.35,78.63,97086.0,62.5287,62.7761,62.5287,62.7522,97086.0
2016-04-18 09:40:00,78.64,78.99,78.64,78.97,74315.0,62.7602,63.0395,62.7602,63.0235,74315.0
2016-04-18 09:45:00,78.97,79.07,78.81,78.97,81713.0,63.0235,63.1033,62.8958,63.0235,81713.0
2016-04-18 09:50:00,78.96,78.99,78.75,78.99,42648.0,63.0155,63.0395,62.8479,63.0395,42648.0
2016-04-18 09:55:00,78.98,79.25,78.98,79.15,115464.0,63.0315,63.247,63.0315,63.1672,115464.0
2016-04-18 10:00:00,79.15,79.49,79.15,79.4,93657.0,63.1672,63.4385,63.1672,63.3667,93657.0
2016-04-18 10:05:00,79.42,79.52,79.39,79.46,96348.0,63.3826,63.4625,63.3587,63.4146,96348.0
2016-04-18 10:10:00,79.46,79.49,79.14,79.21,107390.0,63.4146,63.4385,63.1592,63.2151,107390.0
2016-04-18 10:15:00,79.21,79.34,79.19,79.27,64596.0,63.2151,63.3188,63.1991,63.2629,64596.0
2016-04-18 10:20:00,79.28,79.62,79.27,79.44,118120.0,63.2709,63.5423,63.2629,63.3986,118120.0
2016-04-18 10:25:00,79.45,79.68,79.42,79.62,80250.0,63.4066,63.5901,63.3826,63.5423,80250.0
2016-04-18 10:30:00,79.65,79.71,79.49,79.52,66722.0,63.5662,63.6141,63.4385,63.4625,66722.0
2016-04-18 10:35:00,79.51,79.54,79.23,79.3,54979.0,63.4545,63.4784,63.231,63.2869,54979.0
2016-04-18 10:40:00,79.29,79.34,79.17,79.17,26197.0,63.2789,63.3188,63.1831,63.1831,26197.0
2016-04-18 10:45:00,79.19,79.25,79.17,79.2,34896.0,63.1991,63.247,63.1831,63.2071,34896.0
2016-04-18 10:50:00,79.19,79.32,79.15,79.31,47924.0,63.1991,63.3028,63.1672,63.2949,47924.0
2016-04-18 10:55:00,79.3,79.31,79.12,79.18,56001.0,63.2869,63.2949,63.1432,63.1911,56001.0
2016-04-18 11:00:00,79.18,79.21,79.11,79.12,28020.0,63.1911,63.2151,63.1352,63.1432,28020.0
2016-04-18 11:05:00,79.13,79.25,79.13,79.22,32654.0,63.1512,63.247,63.1512,63.223,32654.0
2016-04-18 11:10:00,79.21,79.35,79.16,79.33,35119.0,63.2151,63.3268,63.1751,63.3108,35119.0
2016-04-18 11:15:00,79.33,79.53,79.31,79.47,46687.0,63.3108,63.4704,63.2949,63.4225,46687.0
2016-04-18 11:20:00,79.47,79.57,79.46,79.51,42329.0,63.4225,63.5024,63.4146,63.4545,42329.0
2016-04-18 11:25:00,79.5,79.54,79.39,79.52,65199.0,63.4465,63.4784,63.3587,63.4625,65199.0
2016-04-18 11:30:00,79.52,79.62,79.51,79.58,51923.0,63.4625,63.5423,63.4545,63.5103,51923.0
2016-04-18 11:35:00,79.57,79.74,79.53,79.7,40841.0,63.5024,63.638,63.4704,63.6061,40841.0
2016-04-18 11:40:00,79.7,79.77,79.62,79.66,58268.0,63.6061,63.662,63.5423,63.5742,58268.0
2016-04-18 11:45:00,79.68,79.69,79.57,79.57,26537.0,63.5901,63.5981,63.5024,63.5024,26537.0
2016-04-18 11:50:00,79.58,79.69,79.56,79.64,31012.0,63.5103,63.5981,63.4944,63.5582,31012.0
2016-04-18 11:55:00,79.65,79.78,79.64,79.74,57889.0,63.5662,63.6699,63.5582,63.638,57889.0
2016-04-18 12:00:00,79.73,79.73,79.61,79.61,22595.0,63.63,63.63,63.5343,63.5343,22595.0
2016-04-18 12:05:00,79.63,79.69,79.57,79.61,31536.0,63.5502,63.5981,63.5024,63.5343,31536.0
2016-04-18 12:10:00,79.63,79.66,79.54,79.58,35327.0,63.5502,63.5742,63.4784,63.5103,35327.0
2016-04-18 12:15:00,79.58,79.72,79.57,79.61,31682.0,63.5103,63.6221,63.5024,63.5343,31682.0
2016-04-18 12:20:00,79.62,79.76,79.62,79.73,39108.0,63.5423,63.654,63.5423,63.63,39108.0
2016-04-18 12:25:00,79.72,79.77,79.72,79.76,31810.0,63.6221,63.662,63.6221,63.654,31810.0
2016-04-18 12:30:00,79.76,79.87,79.75,79.82,100357.0,63.654,63.7418,63.646,63.7019,100357.0
2016-04-18 12:35:00,79.83,79.85,79.67,79.67,101546.0,63.7099,63.7258,63.5822,63.5822,101546.0
2016-04-18 12:40:00,79.69,79.72,79.67,79.68,10776.0,63.5981,63.6221,63.5822,63.5901,10776.0
2016-04-18 12:45:00,79.69,79.71,79.62,79.64,14006.0,63.5981,63.6141,63.5423,63.5582,14006.0
2016-04-18 12:50:00,79.64,79.69,79.64,79.68,19756.0,63.5582,63.5981,63.5582,63.5901,19756.0
2016-04-18 12:55:00,79.69,79.76,79.65,79.66,18522.0,63.5981,63.654,63.5662,63.5742,18522.0
2016-04-18 13:00:00,79.65,79.68,79.6,79.6,17417.0,63.5662,63.5901,63.5263,63.5263,17417.0
2016-04-18 13:05:00,79.6,79.7,79.59,79.62,23110.0,63.5263,63.6061,63.5183,63.5423,23110.0
2016-04-18 13:10:00,79.63,79.66,79.51,79.53,25900.0,63.5502,63.5742,63.4545,63.4704,25900.0
2016-04-18 13:15:00,79.53,79.53,79.39,79.46,38982.0,63.4704,63.4704,63.3587,63.4146,38982.0
2016-04-18 13:20:00,79.45,79.51,79.43,79.48,31029.0,63.4066,63.4545,63.3906,63.4305,31029.0
2016-04-18 13:25:00,79.48,79.49,79.37,79.42,37978.0,63.4305,63.4385,63.3427,63.3826,37978.0
2016-04-18 13:30:00,79.42,79.46,79.37,79.37,27710.0,63.3826,63.4146,63.3427,63.3427,27710.0
2016-04-18 13:35:00,79.38,79.39,79.29,79.31,32712.0,63.3507,63.3587,63.2789,63.2949,32712.0
2016-04-18 13:40:00,79.32,79.48,79.32,79.46,23910.0,63.3028,63.4305,63.3028,63.4146,23910.0
2016-04-18 13:45:00,79.48,79.48,79.27,79.27,46556.0,63.4305,63.4305,63.2629,63.2629,46556.0
2016-04-18 13:50:00,79.27,79.31,79.22,79.25,34803.0,63.2629,63.2949,63.223,63.247,34803.0
2016-04-18 13:55:00,79.26,79.35,79.2,79.27,75050.0,63.255,63.3268,63.2071,63.2629,75050.0
2016-04-18 14:00:00,79.26,79.29,79.1,79.12,52359.0,63.255,63.2789,63.1273,63.1432,52359.0
2016-04-18 14:05:00,79.13,79.19,79.09,79.17,24853.0,63.1512,63.1991,63.1193,63.1831,24853.0
2016-04-18 14:10:00,79.17,79.19,79.08,79.1,33654.0,63.1831,63.1991,63.1113,63.1273,33654.0
2016-04-18 14:15:00,79.11,79.13,79.03,79.06,23130.0,63.1352,63.1512,63.0714,63.0953,23130.0
2016-04-18 14:20:00,79.07,79.16,79.05,79.12,44080.0,63.1033,63.1751,63.0874,63.1432,44080.0
2016-04-18 14:25:00,79.11,79.21,79.05,79.05,46793.0,63.1352,63.2151,63.0874,63.0874,46793.0
2016-04-18 14:30:00,79.05,79.15,79.04,79.15,42250.0,63.0874,63.1672,63.0794,63.1672,42250.0
2016-04-18 14:35:00,79.15,79.33,79.14,79.25,62559.0,63.1672,63.3108,63.1592,63.247,62559.0
2016-04-18 14:40:00,79.24,79.28,79.23,79.27,19532.0,63.239,63.2709,63.231,63.2629,19532.0
2016-04-18 14:45:00,79.28,79.28,79.18,79.22,20753.0,63.2709,63.2709,63.1911,63.223,20753.0
2016-04-18 14:50:00,79.23,79.29,79.18,79.2,23860.0,63.231,63.2789,63.1911,63.2071,23860.0
2016-04-18 14:55:00,79.2,79.22,79.07,79.13,28925.0,63.2071,63.223,63.1033,63.1512,28925.0
2016-04-18 15:00:00,79.13,79.17,79.11,79.12,32422.0,63.1512,63.1831,63.1352,63.1432,32422.0
2016-04-18 15:05:00,79.13,79.14,79.06,79.07,25962.0,63.1512,63.1592,63.0953,63.1033,25962.0
2016-04-18 15:10:00,79.07,79.1,79.0,79.05,44907.0,63.1033,63.1273,63.0475,63.0874,44907.0
2016-04-18 15:15:00,79.05,79.11,79.04,79.08,37057.0,63.0874,63.1352,63.0794,63.1113,37057.0
2016-04-18 15:20:00,79.08,79.1,79.05,79.06,35872.0,63.1113,63.1273,63.0874,63.0953,35872.0
2016-04-18 15:25:00,79.05,79.12,79.01,79.07,34784.0,63.0874,63.1432,63.0554,63.1033,34784.0
2016-04-18 15:30:00,79.07,79.15,79.04,79.13,54205.0,63.1033,63.1672,63.0794,63.1512,54205.0
2016-04-18 15:35:00,79.14,79.2,79.11,79.13,50537.0,63.1592,63.2071,63.1352,63.1512,50537.0
2016-04-18 15:40:00,79.13,79.25,79.12,79.24,69444.0,63.1512,63.247,63.1432,63.239,69444.0
2016-04-18 15:45:00,79.24,79.26,79.15,79.16,69639.0,63.239,63.255,63.1672,63.1751,69639.0
2016-04-18 15:50:00,79.16,79.22,79.15,79.2,89899.0,63.1751,63.223,63.1672,63.2071,89899.0
2016-04-18 15:55:00,79.2,79.24,79.15,79.23,175298.0,63.2071,63.239,63.1672,63.231,175298.0
2016-04-19 09:30:00,79.99,80.18,79.46,79.77,236003.0,63.8375,63.9892,63.4146,63.662,236003.0
2016-04-19 09:35:00,79.77,80.01,79.58,79.87,120757.0,63.662,63.8535,63.5103,63.7418,120757.0
2016-04-19 09:40:00,79.87,80.0,79.64,79.95,139678.0,63.7418,63.8455,63.5582,63.8056,139678.0
2016-04-19 09:45:00,79.93,80.0,79.91,80.0,158945.0,63.7897,63.8455,63.7737,63.8455,158945.0
2016-04-19 09:50:00,80.0,80.14,79.93,80.06,158921.0,63.8455,63.9573,63.7897,63.8934,158921.0
2016-04-19 09:55:00,80.07,80.15,79.96,80.15,164906.0,63.9014,63.9652,63.8136,63.9652,164906.0
2016-04-19 10:00:00,80.14,80.35,80.09,80.33,321546.0,63.9573,64.1248,63.9174,64.1089,321546.0
2016-04-19 10:05:00,80.33,80.89,80.32,80.59,349369.0,64.1089,64.5558,64.1009,64.3164,349369.0
2016-04-19 10:10:00,80.59,80.62,80.27,80.48,206516.0,64.3164,64.3403,64.061,64.2286,206516.0
2016-04-19 10:15:00,80.49,80.51,80.31,80.48,141089.0,64.2366,64.2525,64.0929,64.2286,141089.0
2016-04-19 10:20:00,80.5,80.57,80.31,80.41,86553.0,64.2446,64.3004,64.0929,64.1727,86553.0
2016-04-19 10:25:00,80.41,80.54,80.19,80.19,115680.0,64.1727,64.2765,63.9972,63.9972,115680.0
2016-04-19 10:30:00,80.21,80.4,80.2,80.39,106188.0,64.0131,64.1648,64.0051,64.1568,106188.0
2016-04-19 10:35:00,80.4,80.41,80.3,80.37,89184.0,64.1648,64.1727,64.0849,64.1408,89184.0
2016-04-19 10:40:00,80.37,80.37,80.11,80.18,51336.0,64.1408,64.1408,63.9333,63.9892,51336.0
2016-04-19 10:45:00,80.18,80.25,80.11,80.17,54972.0,63.9892,64.045,63.9333,63.9812,54972.0
2016-04-19 10:50:00,80.17,80.19,80.04,80.13,63362.0,63.9812,63.9972,63.8774,63.9493,63362.0
2016-04-19 10:55:00,80.13,80.21,80.09,80.17,57006.0,63.9493,64.0131,63.9174,63.9812,57006.0
2016-04-19 11:00:00,80.18,80.35,80.17,80.31,67973.0,63.9892,64.1248,63.9812,64.0929,67973.0
2016-04-19 11:05:00,80.32,80.41,80.31,80.39,67735.0,64.1009,64.1727,64.0929,64.1568,67735.0
2016-04-19 11:10:00,80.38,80.42,80.24,80.28,47925.0,64.1488,64.1807,64.0371,64.069,47925.0
2016-04-19 11:15:00,80.29,80.3,80.05,80.09,30014.0,64.077,64.0849,63.8854,63.9174,30014.0
2016-04-19 11:20:00,80.1,80.18,80.08,80.15,30429.0,63.9253,63.9892,63.9094,63.9652,30429.0
2016-04-19 11:25:00,80.14,80.33,80.13,80.33,49010.0,63.9573,64.1089,63.9493,64.1089,49010.0
2016-04-19 11:30:00,80.33,80.4,80.28,80.37,37516.0,64.1089,64.1648,64.069,64.1408,37516.0
2016-04-19 11:35:00,80.38,80.41,80.25,80.3,40813.0,64.1488,64.1727,64.045,64.0849,40813.0
2016-04-19 11:40:00,80.29,80.29,80.19,80.21,29031.0,64.077,64.077,63.9972,64.0131,29031.0
2016-04-19 11:45:00,80.2,80.29,80.18,80.29,29591.0,64.0051,64.077,63.9892,64.077,29591.0
2016-04-19 11:50:00,80.28,80.28,80.0,80.05,49541.0,64.069,64.069,63.8455,63.8854,49541.0
2016-04-19 11:55:00,80.03,80.16,80.01,80.1,44595.0,63.8695,63.9732,63.8535,63.9253,44595.0
2016-04-19 12:00:00,80.1,80.14,80.05,80.07,40107.0,63.9253,63.9573,63.8854,63.9014,40107.0
2016-04-19 12:05:00,80.08,80.15,80.0,80.0,40948.0,63.9094,63.9652,63.8455,63.8455,40948.0
2016-04-19 12:10:00,80.01,80.03,79.88,79.88,61962.0,63.8535,63.8695,63.7498,63.7498,61962.0
2016-04-19 12:15:00,79.87,79.92,79.8,79.8,32971.0,63.7418,63.7817,63.6859,63.6859,32971.0
2016-04-19 12:20:00,79.8,79.91,79.76,79.88,63621.0,63.6859,63.7737,63.654,63.7498,63621.0
2016-04-19 12:25:00,79.89,80.1,79.86,80.08,34191.0,63.7577,63.9253,63.7338,63.9094,34191.0
2016-04-19 12:30:00,80.08,80.1,80.0,80.08,28668.0,63.9094,63.9253,63.8455,63.9094,28668.0
2016-04-19 12:35:00,80.06,80.08,79.94,80.02,22677.0,63.8934,63.9094,63.7976,63.8615,22677.0
2016-04-19 12:40:00,80.01,80.08,79.99,80.06,26632.0,63.8535,63.9094,63.8375,63.8934,26632.0
2016-04-19 12:45:00,80.05,80.09,79.93,79.94,26260.0,63.8854,63.9174,63.7897,63.7976,26260.0
2016-04-19 12:50:00,79.95,80.05,79.9,80.04,45551.0,63.8056,63.8854,63.7657,63.8774,45551.0
2016-04-19 12:55:00,80.03,80.04,79.97,80.0,24323.0,63.8695,63.8774,63.8216,63.8455,24323.0
2016-04-19 13:00:00,79.99,80.05,79.98,80.04,29070.0,63.8375,63.8854,63.8296,63.8774,29070.0
2016-04-19 13:05:00,80.04,80.16,80.02,80.12,28210.0,63.8774,63.9732,63.8615,63.9413,28210.0
2016-04-19 13:10:00,80.11,80.19,80.05,80.16,39822.0,63.9333,63.9972,63.8854,63.9732,39822.0
2016-04-19 13:15:00,80.15,80.17,80.1,80.11,31164.0,63.9652,63.9812,63.9253,63.9333,31164.0
2016-04-19 13:20:00,80.11,80.32,80.09,80.31,41360.0,63.9333,64.1009,63.9174,64.0929,41360.0
2016-04-19 13:25:00,80.31,80.38,80.27,80.3,39716.0,64.0929,64.1488,64.061,64.0849,39716.0
2016-04-19 13:30:00,80.3,80.35,80.22,80.33,42139.0,64.0849,64.1248,64.0211,64.1089,42139.0
2016-04-19 13:35:00,80.33,80.35,80.25,80.28,26360.0,64.1089,64.1248,64.045,64.069,26360.0
2016-04-19 13:40:00,80.28,80.39,80.26,80.39,51376.0,64.069,64.1568,64.053,64.1568,51376.0
2016-04-19 13:45:00,80.39,80.41,80.37,80.39,58389.0,64.1568,64.1727,64.1408,64.1568,58389.0
2016-04-19 13:50:00,80.38,80.41,80.36,80.4,96231.0,64.1488,64.1727,64.1328,64.1648,96231.0
2016-04-19 13:55:00,80.4,80.41,80.37,80.4,37511.0,64.1648,64.1727,64.1408,64.1648,37511.0
2016-04-19 14:00:00,80.4,80.49,80.38,80.43,116661.0,64.1648,64.2366,64.1488,64.1887,116661.0
2016-04-19 14:05:00,80.43,80.49,80.4,80.47,45465.0,64.1887,64.2366,64.1648,64.2206,45465.0
2016-04-19 14:10:00,80.49,80.5,80.42,80.44,37895.0,64.2366,64.2446,64.1807,64.1967,37895.0
2016-04-19 14:15:00,80.45,80.45,80.34,80.36,44882.0,64.2047,64.2047,64.1169,64.1328,44882.0
2016-04-19 14:20:00,80.36,80.37,80.28,80.32,26580.0,64.1328,64.1408,64.069,64.1009,26580.0
2016-04-19 14:25:00,80.31,80.4,80.29,80.33,35370.0,64.0929,64.1648,64.077,64.1089,35370.0
2016-04-19 14:30:00,80.33,80.39,80.29,80.33,36369.0,64.1089,64.1568,64.077,64.1089,36369.0
2016-04-19 14:35:00,80.33,80.39,80.29,80.34,25856.0,64.1089,64.1568,64.077,64.1169,25856.0
2016-04-19 14:40:00,80.35,80.4,80.35,80.38,30761.0,64.1248,64.1648,64.1248,64.1488,30761.0
2016-04-19 14:45:00,80.38,80.4,80.35,80.39,87702.0,64.1488,64.1648,64.1248,64.1568,87702.0
2016-04-19 14:50:00,80.39,80.4,80.35,80.4,49378.0,64.1568,64.1648,64.1248,64.1648,49378.0
2016-04-19 14:55:00,80.39,80.4,80.35,80.36,40143.0,64.1568,64.1648,64.1248,64.1328,40143.0
2016-04-19 15:00:00,80.36,80.38,80.29,80.37,35472.0,64.1328,64.1488,64.077,64.1408,35472.0
2016-04-19 15:05:00,80.37,80.4,80.36,80.37,55968.0,64.1408,64.1648,64.1328,64.1408,55968.0
2016-04-19 15:10:00,80.37,80.4,80.36,80.39,101237.0,64.1408,64.1648,64.1328,64.1568,101237.0
2016-04-19 15:15:00,80.4,80.5,80.4,80.47,67648.0,64.1648,64.2446,64.1648,64.2206,67648.0
2016-04-19 15:20:00,80.48,80.5,80.45,80.48,36414.0,64.2286,64.2446,64.2047,64.2286,36414.0
2016-04-19 15:25:00,80.48,80.5,80.45,80.49,33510.0,64.2286,64.2446,64.2047,64.2366,33510.0
2016-04-19 15:30:00,80.49,80.5,80.44,80.45,46083.0,64.2366,64.2446,64.1967,64.2047,46083.0
2016-04-19 15:35:00,80.45,80.49,80.41,80.47,65960.0,64.2047,64.2366,64.1727,64.2206,65960.0
2016-04-19 15:40:00,80.48,80.48,80.41,80.42,77014.0,64.2286,64.2286,64.1727,64.1807,77014.0
2016-04-19 15:45:00,80.43,80.43,80.36,80.4,68078.0,64.1887,64.1887,64.1328,64.1648,68078.0
2016-04-19 15:50:00,80.4,80.41,80.36,80.37,102041.0,64.1648,64.1727,64.1328,64.1408,102041.0
2016-04-19 15:55:00,80.36,80.43,80.35,80.4,147498.0,64.1328,64.1887,64.1248,64.1648,147498.0
2016-04-20 09:30:00,80.25,80.6,80.07,80.11,281999.0,64.045,64.3244,63.9014,63.9333,281999.0
2016-04-20 09:35:00,80.11,80.35,80.01,80.13,111810.0,63.9333,64.1248,63.8535,63.9493,111810.0
2016-04-20 09:40:00,80.13,80.25,79.8,80.17,182035.0,63.9493,64.045,63.6859,63.9812,182035.0
2016-04-20 09:45:00,80.16,80.18,79.87,79.92,60309.0,63.9732,63.9892,63.7418,63.7817,60309.0
2016-04-20 09:50:00,79.93,79.95,79.71,79.73,83601.0,63.7897,63.8056,63.6141,63.63,83601.0
2016-04-20 09:55:00,79.72,80.01,79.65,79.94,112832.0,63.6221,63.8535,63.5662,63.7976,112832.0
2016-04-20 10:00:00,79.95,79.97,79.71,79.87,77988.0,63.8056,63.8216,63.6141,63.7418,77988.0
2016-04-20 10:05:00,79.91,79.96,79.75,79.8,79286.0,63.7737,63.8136,63.646,63.6859,79286.0
2016-04-20 10:10:00,79.78,79.84,79.72,79.83,73202.0,63.6699,63.7178,63.6221,63.7099,73202.0
2016-04-20 10:15:00,79.81,79.82,79.6,79.68,74816.0,63.6939,63.7019,63.5263,63.5901,74816.0
2016-04-20 10:20:00,79.67,79.7,79.59,79.62,50695.0,63.5822,63.6061,63.5183,63.5423,50695.0
2016-04-20 10:25:00,79.61,79.65,79.58,79.59,46098.0,63.5343,63.5662,63.5103,63.5183,46098.0
2016-04-20 10:30:00,79.6,79.64,79.51,79.51,61052.0,63.5263,63.5582,63.4545,63.4545,61052.0
2016-04-20 10:35:00,79.52,79.57,79.36,79.4,126190.0,63.4625,63.5024,63.3348,63.3667,126190.0
2016-04-20 10:40:00,79.38,79.58,79.3,79.58,85050.0,63.3507,63.5103,63.2869,63.5103,85050.0
2016-04-20 10:45:00,79.59,79.69,79.38,79.41,61392.0,63.5183,63.5981,63.3507,63.3747,61392.0
2016-04-20 10:50:00,79.4,79.68,79.37,79.64,49725.0,63.3667,63.5901,63.3427,63.5582,49725.0
2016-04-20 10:55:00,79.63,79.77,79.62,79.65,36456.0,63.5502,63.662,63.5423,63.5662,36456.0
2016-04-20 11:00:00,79.66,79.66,79.59,79.63,57731.0,63.5742,63.5742,63.5183,63.5502,57731.0
2016-04-20 11:05:00,79.63,79.64,79.5,79.55,54557.0,63.5502,63.5582,63.4465,63.4864,54557.0
2016-04-20 11:10:00,79.57,79.6,79.51,79.58,35251.0,63.5024,63.5263,63.4545,63.5103,35251.0
2016-04-20 11:15:00,79.59,79.74,79.55,79.73,40216.0,63.5183,63.638,63.4864,63.63,40216.0
2016-04-20 11:20:00,79.73,79.81,79.72,79.78,33304.0,63.63,63.6939,63.6221,63.6699,33304.0
2016-04-20 11:25:00,79.77,79.81,79.72,79.75,31960.0,63.662,63.6939,63.6221,63.646,31960.0
2016-04-20 11:30:00,79.76,79.79,79.7,79.76,27173.0,63.654,63.6779,63.6061,63.654,27173.0
2016-04-20 11:35:00,79.75,79.8,79.72,79.78,30686.0,63.646,63.6859,63.6221,63.6699,30686.0
2016-04-20 11:40:00,79.77,79.9,79.73,79.86,53183.0,63.662,63.7657,63.63,63.7338,53183.0
2016-04-20 11:45:00,79.84,79.92,79.82,79.85,61336.0,63.7178,63.7817,63.7019,63.7258,61336.0
2016-04-20 11:50:00,79.82,79.9,79.78,79.82,66562.0,63.7019,63.7657,63.6699,63.7019,66562.0
2016-04-20 11:55:00,79.83,79.83,79.65,79.7,39599.0,63.7099,63.7099,63.5662,63.6061,39599.0
2016-04-20 12:00:00,79.69,79.74,79.67,79.74,25664.0,63.5981,63.638,63.5822,63.638,25664.0
2016-04-20 12:05:00,79.73,79.75,79.67,79.7,18758.0,63.63,63.646,63.5822,63.6061,18758.0
2016-04-20 12:10:00,79.7,79.7,79.5,79.53,44668.0,63.6061,63.6061,63.4465,63.4704,44668.0
2016-04-20 12:15:00,79.53,79.67,79.51,79.63,31005.0,63.4704,63.5822,63.4545,63.5502,31005.0
2016-04-20 12:20:00,79.62,79.69,79.62,79.66,15406.0,63.5423,63.5981,63.5423,63.5742,15406.0
2016-04-20 12:25:00,79.67,79.7,79.65,79.67,22107.0,63.5822,63.6061,63.5662,63.5822,22107.0
2016-04-20 12:30:00,79.68,79.77,79.64,79.76,26124.0,63.5901,63.662,63.5582,63.654,26124.0
2016-04-20 12:35:00,79.76,79.86,79.75,79.86,40920.0,63.654,63.7338,63.646,63.7338,40920.0
2016-04-20 12:40:00,79.86,79.89,79.85,79.86,33150.0,63.7338,63.7577,63.7258,63.7338,33150.0
2016-04-20 12:45:00,79.85,79.85,79.73,79.78,39780.0,63.7258,63.7258,63.63,63.6699,39780.0
2016-04-20 12:50:00,79.77,79.8,79.73,79.75,23361.0,63.662,63.6859,63.63,63.646,23361.0
2016-04-20 12:55:00,79.74,79.77,79.71,79.74,19157.0,63.638,63.662,63.6141,63.638,19157.0
2016-04-20 13:00:00,79.75,79.85,79.75,79.83,21373.0,63.646,63.7258,63.646,63.7099,21373.0
2016-04-20 13:05:00,79.83,79.89,79.8,79.88,44063.0,63.7099,63.7577,63.6859,63.7498,44063.0
2016-04-20 13:10:00,79.88,79.95,79.86,79.94,51383.0,63.7498,63.8056,63.7338,63.7976,51383.0
2016-04-20 13:15:00,79.94,79.99,79.94,79.95,32008.0,63.7976,63.8375,63.7976,63.8056,32008.0
2016-04-20 13:20:00,79.94,79.99,79.93,79.95,22421.0,63.7976,63.8375,63.7897,63.8056,22421.0
2016-04-20 13:25:00,79.94,80.02,79.91,80.01,53115.0,63.7976,63.8615,63.7737,63.8535,53115.0
2016-04-20 13:30:00,80.0,80.1,80.0,80.05,34269.0,63.8455,63.9253,63.8455,63.8854,34269.0
2016-04-20 13:35:00,80.05,80.07,79.99,80.03,26239.0,63.8854,63.9014,63.8375,63.8695,26239.0
2016-04-20 13:40:00,80.04,80.11,80.04,80.06,32859.0,63.8774,63.9333,63.8774,63.8934,32859.0
2016-04-20 13:45:00,80.05,80.14,80.03,80.05,48058.0,63.8854,63.9573,63.8695,63.8854,48058.0
2016-04-20 13:50:00,80.05,80.09,80.03,80.05,27111.0,63.8854,63.9174,63.8695,63.8854,27111.0
2016-04-20 13:55:00,80.05,80.06,80.0,80.0,13533.0,63.8854,63.8934,63.8455,63.8455,13533.0
2016-04-20 14:00:00,80.0,80.02,79.94,79.97,38237.0,63.8455,63.8615,63.7976,63.8216,38237.0
2016-04-20 14:05:00,79.97,80.03,79.95,79.99,48511.0,63.8216,63.8695,63.8056,63.8375,48511.0
2016-04-20 14:10:00,80.0,80.04,79.96,80.04,29936.0,63.8455,63.8774,63.8136,63.8774,29936.0
2016-04-20 14:15:00,80.03,80.09,80.02,80.04,33891.0,63.8695,63.9174,63.8615,63.8774,33891.0
2016-04-20 14:20:00,80.05,80.1,80.02,80.03,29363.0,63.8854,63.9253,63.8615,63.8695,29363.0
2016-04-20 14:25:00,80.04,80.05,80.01,80.05,23338.0,63.8774,63.8854,63.8535,63.8854,23338.0
2016-04-20 14:30:00,80.04,80.14,80.02,80.14,42968.0,63.8774,63.9573,63.8615,63.9573,42968.0
2016-04-20 14:35:00,80.14,80.22,80.12,80.22,54960.0,63.9573,64.0211,63.9413,64.0211,54960.0
2016-04-20 14:40:00,80.21,80.25,80.18,80.25,25812.0,64.0131,64.045,63.9892,64.045,25812.0
2016-04-20 14:45:00,80.25,80.28,80.17,80.24,61137.0,64.045,64.069,63.9812,64.0371,61137.0
2016-04-20 14:50:00,80.24,80.28,80.24,80.27,100848.0,64.0371,64.069,64.0371,64.061,100848.0
2016-04-20 14:55:00,80.27,80.28,80.23,80.25,59123.0,64.061,64.069,64.0291,64.045,59123.0
2016-04-20 15:00:00,80.27,80.28,80.22,80.24,43484.0,64.061,64.069,64.0211,64.0371,43484.0
2016-04-20 15:05:00,80.23,80.23,80.08,80.08,34031.0,64.0291,64.0291,63.9094,63.9094,34031.0
2016-04-20 15:10:00,80.08,80.09,80.04,80.07,33556.0,63.9094,63.9174,63.8774,63.9014,33556.0
2016-04-20 15:15:00,80.08,80.1,80.06,80.07,30828.0,63.9094,63.9253,63.8934,63.9014,30828.0
2016-04-20 15:20:00,80.08,80.1,80.04,80.05,53863.0,63.9094,63.9253,63.8774,63.8854,53863.0
2016-04-20 15:25:00,80.04,80.05,80.0,80.0,51716.0,63.8774,63.8854,63.8455,63.8455,51716.0
2016-04-20 15:30:00,80.0,80.01,79.89,79.91,69929.0,63.8455,63.8535,63.7577,63.7737,69929.0
2016-04-20 15:35:00,79.91,79.92,79.83,79.87,84685.0,63.7737,63.7817,63.7099,63.7418,84685.0
2016-04-20 15:40:00,79.87,79.9,79.81,79.81,55294.0,63.7418,63.7657,63.6939,63.6939,55294.0
2016-04-20 15:45:00,79.82,79.87,79.79,79.79,80684.0,63.7019,63.7418,63.6779,63.6779,80684.0
2016-04-20 15:50:00,79.79,79.85,79.76,79.78,93769.0,63.6779,63.7258,63.654,63.6699,93769.0
2016-04-20 15:55:00,79.78,79.81,79.7,79.74,200264.0,63.6699,63.6939,63.6061,63.638,200264.0
2016-04-21 09:30:00,78.75,79.36,78.62,78.97,244196.0,63.4632,63.9547,63.3584,63.6404,244196.0
2016-04-21 09:35:00,78.97,78.97,78.32,78.33,143191.0,63.6404,63.6404,63.1166,63.1247,143191.0
2016-04-21 09:40:00,78.34,78.85,78.19,78.61,177757.0,63.1327,63.5437,63.0119,63.3503,177757.0
2016-04-21 09:45:00,78.61,78.87,78.45,78.82,103965.0,63.3503,63.5599,63.2214,63.5196,103965.0
2016-04-21 09:50:00,78.82,79.07,78.66,78.69,115711.0,63.5196,63.721,63.3906,63.4148,115711.0
2016-04-21 09:55:00,78.71,78.99,78.69,78.84,100371.0,63.4309,63.6566,63.4148,63.5357,100371.0
2016-04-21 10:00:00,78.81,79.09,78.72,79.04,127895.0,63.5115,63.7372,63.439,63.6969,127895.0
2016-04-21 10:05:00,79.04,79.04,78.75,78.8,144180.0,63.6969,63.6969,63.4632,63.5034,144180.0
2016-04-21 10:10:00,78.8,79.11,78.75,79.06,165003.0,63.5034,63.7533,63.4632,63.713,165003.0
2016-04-21 10:15:00,79.04,79.04,78.74,79.0,77821.0,63.6969,63.6969,63.4551,63.6646,77821.0
2016-04-21 10:20:00,79.02,79.11,78.9,79.03,67474.0,63.6807,63.7533,63.584,63.6888,67474.0
2016-04-21 10:25:00,79.04,79.13,79.0,79.02,106281.0,63.6969,63.7694,63.6646,63.6807,106281.0
2016-04-21 10:30:00,79.02,79.05,78.91,78.96,70476.0,63.6807,63.7049,63.5921,63.6324,70476.0
2016-04-21 10:35:00,78.95,79.02,78.94,79.0,122786.0,63.6243,63.6807,63.6163,63.6646,122786.0
2016-04-21 10:40:00,79.0,79.02,78.86,78.86,150160.0,63.6646,63.6807,63.5518,63.5518,150160.0
2016-04-21 10:45:00,78.87,79.07,78.77,79.01,169725.0,63.5599,63.721,63.4793,63.6727,169725.0
2016-04-21 10:50:00,79.0,79.19,79.0,79.12,36226.0,63.6646,63.8177,63.6646,63.7613,36226.0
2016-04-21 10:55:00,79.13,79.19,79.07,79.13,45631.0,63.7694,63.8177,63.721,63.7694,45631.0
2016-04-21 11:00:00,79.12,79.25,79.12,79.23,118362.0,63.7613,63.8661,63.7613,63.85,118362.0
2016-04-21 11:05:00,79.24,79.34,79.2,79.33,85087.0,63.858,63.9386,63.8258,63.9306,85087.0
2016-04-21 11:10:00,79.33,79.42,79.28,79.42,114180.0,63.9306,64.0031,63.8903,64.0031,114180.0
2016-04-21 11:15:00,79.43,79.53,79.43,79.52,88086.0,64.0112,64.0917,64.0112,64.0837,88086.0
2016-04-21 11:20:00,79.54,79.55,79.39,79.47,60741.0,64.0998,64.1079,63.9789,64.0434,60741.0
2016-04-21 11:25:00,79.47,79.58,79.45,79.49,97266.0,64.0434,64.132,64.0273,64.0595,97266.0
2016-04-21 11:30:00,79.5,79.5,79.2,79.25,106106.0,64.0676,64.0676,63.8258,63.8661,106106.0
2016-04-21 11:35:00,79.24,79.25,79.13,79.14,47467.0,63.858,63.8661,63.7694,63.7774,47467.0
2016-04-21 11:40:00,79.15,79.15,78.98,79.07,43359.0,63.7855,63.7855,63.6485,63.721,43359.0
2016-04-21 11:45:00,79.09,79.16,78.99,79.12,39672.0,63.7372,63.7936,63.6566,63.7613,39672.0
2016-04-21 11:50:00,79.1,79.24,79.09,79.24,28116.0,63.7452,63.858,63.7372,63.858,28116.0
2016-04-21 11:55:00,79.22,79.22,78.99,78.99,28377.0,63.8419,63.8419,63.6566,63.6566,28377.0
2016-04-21 12:00:00,78.98,79.07,78.89,78.93,28225.0,63.6485,63.721,63.576,63.6082,28225.0
2016-04-21 12:05:00,78.94,79.07,78.88,79.04,33240.0,63.6163,63.721,63.5679,63.6969,33240.0
2016-04-21 12:10:00,79.04,79.06,78.97,79.03,45854.0,63.6969,63.713,63.6404,63.6888,45854.0
2016-04-21 12:15:00,79.03,79.11,79.01,79.05,29078.0,63.6888,63.7533,63.6727,63.7049,29078.0
2016-04-21 12:20:00,79.05,79.06,78.97,78.98,26818.0,63.7049,63.713,63.6404,63.6485,26818.0
2016-04-21 12:25:00,78.97,79.04,78.93,78.99,28218.0,63.6404,63.6969,63.6082,63.6566,28218.0
2016-04-21 12:30:00,79.0,79.05,78.96,79.02,24830.0,63.6646,63.7049,63.6324,63.6807,24830.0
2016-04-21 12:35:00,79.02,79.05,78.99,79.0,25909.0,63.6807,63.7049,63.6566,63.6646,25909.0
2016-04-21 12:40:00,78.99,79.07,78.99,79.06,25027.0,63.6566,63.721,63.6566,63.713,25027.0
2016-04-21 12:45:00,79.06,79.11,79.03,79.08,16112.0,63.713,63.7533,63.6888,63.7291,16112.0
2016-04-21 12:50:00,79.07,79.07,78.98,79.04,29184.0,63.721,63.721,63.6485,63.6969,29184.0
2016-04-21 12:55:00,79.05,79.14,79.04,79.12,32109.0,63.7049,63.7774,63.6969,63.7613,32109.0
2016-04-21 13:00:00,79.12,79.23,79.07,79.07,35431.0,63.7613,63.85,63.721,63.721,35431.0
2016-04-21 13:05:00,79.07,79.11,78.97,78.98,20779.0,63.721,63.7533,63.6404,63.6485,20779.0
2016-04-21 13:10:00,78.98,79.13,78.97,79.09,26141.0,63.6485,63.7694,63.6404,63.7372,26141.0
2016-04-21 13:15:00,79.09,79.1,78.99,79.07,25096.0,63.7372,63.7452,63.6566,63.721,25096.0
2016-04-21 13:20:00,79.06,79.17,79.05,79.1,31800.0,63.713,63.8016,63.7049,63.7452,31800.0
2016-04-21 13:25:00,79.11,79.14,78.99,79.02,27211.0,63.7533,63.7774,63.6566,63.6807,27211.0
2016-04-21 13:30:00,79.01,79.06,78.97,78.99,39007.0,63.6727,63.713,63.6404,63.6566,39007.0
2016-04-21 13:35:00,78.99,79.11,78.99,79.03,39896.0,63.6566,63.7533,63.6566,63.6888,39896.0
2016-04-21 13:40:00,79.03,79.12,79.01,79.04,58360.0,63.6888,63.7613,63.6727,63.6969,58360.0
2016-04-21 13:45:00,79.02,79.05,78.96,79.0,46143.0,63.6807,63.7049,63.6324,63.6646,46143.0
2016-04-21 13:50:00,79.0,79.09,79.0,79.04,31860.0,63.6646,63.7372,63.6646,63.6969,31860.0
2016-04-21 13:55:00,79.03,79.04,78.96,79.02,37707.0,63.6888,63.6969,63.6324,63.6807,37707.0
2016-04-21 14:00:00,79.02,79.02,78.92,78.95,28656.0,63.6807,63.6807,63.6002,63.6243,28656.0
2016-04-21 14:05:00,78.96,78.96,78.82,78.83,50770.0,63.6324,63.6324,63.5196,63.5276,50770.0
2016-04-21 14:10:00,78.82,78.88,78.81,78.85,40303.0,63.5196,63.5679,63.5115,63.5437,40303.0
2016-04-21 14:15:00,78.86,78.88,78.8,78.83,32909.0,63.5518,63.5679,63.5034,63.5276,32909.0
2016-04-21 14:20:00,78.84,78.93,78.83,78.83,25451.0,63.5357,63.6082,63.5276,63.5276,25451.0
2016-04-21 14:25:00,78.83,78.85,78.7,78.71,32109.0,63.5276,63.5437,63.4229,63.4309,32109.0
2016-04-21 14:30:00,78.71,78.71,78.63,78.69,27771.0,63.4309,63.4309,63.3664,63.4148,27771.0
2016-04-21 14:35:00,78.7,78.75,78.69,78.75,35778.0,63.4229,63.4632,63.4148,63.4632,35778.0
2016-04-21 14:40:00,78.74,78.8,78.71,78.79,63771.0,63.4551,63.5034,63.4309,63.4954,63771.0
2016-04-21 14:45:00,78.78,78.85,78.72,78.83,145892.0,63.4873,63.5437,63.439,63.5276,145892.0
2016-04-21 14:50:00,78.83,78.85,78.76,78.77,61689.0,63.5276,63.5437,63.4712,63.4793,61689.0
2016-04-21 14:55:00,78.77,78.8,78.75,78.79,37130.0,63.4793,63.5034,63.4632,63.4954,37130.0
2016-04-21 15:00:00,78.79,78.87,78.75,78.77,43352.0,63.4954,63.5599,63.4632,63.4793,43352.0
2016-04-21 15:05:00,78.77,78.78,78.74,78.76,47799.0,63.4793,63.4873,63.4551,63.4712,47799.0
2016-04-21 15:10:00,78.76,78.83,78.73,78.77,52434.0,63.4712,63.5276,63.447,63.4793,52434.0
2016-04-21 15:15:00,78.77,78.78,78.57,78.58,67864.0,63.4793,63.4873,63.3181,63.3262,67864.0
2016-04-21 15:20:00,78.58,78.64,78.57,78.62,53056.0,63.3262,63.3745,63.3181,63.3584,53056.0
2016-04-21 15:25:00,78.62,78.71,78.56,78.58,63990.0,63.3584,63.4309,63.31,63.3262,63990.0
2016-04-21 15:30:00,78.59,78.64,78.54,78.56,107266.0,63.3342,63.3745,63.2939,63.31,107266.0
2016-04-21 15:35:00,78.56,78.66,78.54,78.61,71472.0,63.31,63.3906,63.2939,63.3503,71472.0
2016-04-21 15:40:00,78.6,78.87,78.57,78.81,132502.0,63.3423,63.5599,63.3181,63.5115,132502.0
2016-04-21 15:45:00,78.81,78.82,78.66,78.7,146861.0,63.5115,63.5196,63.3906,63.4229,146861.0
2016-04-21 15:50:00,78.69,78.7,78.59,78.68,172478.0,63.4148,63.4229,63.3342,63.4067,172478.0
2016-04-21 15:55:00,78.67,78.78,78.62,78.69,335066.0,63.3987,63.4873,63.3584,63.4148,335066.0
2016-04-22 09:30:00,78.9,79.1,77.62,78.55,517203.0,63.584,63.7452,62.5525,63.302,517203.0
2016-04-22 09:35:00,78.59,78.86,78.33,78.42,240506.0,63.3342,63.5518,63.1247,63.1972,240506.0
2016-04-22 09:40:00,78.44,78.49,77.82,78.06,260877.0,63.2133,63.2536,62.7137,62.9071,260877.0
2016-04-22 09:45:00,78.12,78.3,77.95,78.2,170839.0,62.9554,63.1005,62.8184,63.0199,170839.0
2016-04-22 09:50:00,78.19,78.7,78.13,78.39,221369.0,63.0119,63.4229,62.9635,63.173,221369.0
2016-04-22 09:55:00,78.4,78.9,78.25,78.68,173947.0,63.1811,63.584,63.0602,63.4067,173947.0
2016-04-22 10:00:00,78.67,78.69,78.44,78.55,130815.0,63.3987,63.4148,63.2133,63.302,130815.0
2016-04-22 10:05:00,78.55,78.64,78.27,78.28,94993.0,63.302,63.3745,63.0763,63.0844,94993.0
2016-04-22 10:10:00,78.26,78.4,78.25,78.37,75270.0,63.0683,63.1811,63.0602,63.1569,75270.0
2016-04-22 10:15:00,78.34,78.4,78.12,78.28,85127.0,63.1327,63.1811,62.9554,63.0844,85127.0
2016-04-22 10:20:00,78.29,78.37,78.03,78.12,96590.0,63.0924,63.1569,62.8829,62.9554,96590.0
2016-04-22 10:25:00,78.12,78.39,77.98,78.1,117893.0,62.9554,63.173,62.8426,62.9393,117893.0
2016-04-22 10:30:00,78.1,78.33,78.08,78.23,108853.0,62.9393,63.1247,62.9232,63.0441,108853.0
2016-04-22 10:35:00,78.23,78.27,77.98,78.01,80186.0,63.0441,63.0763,62.8426,62.8668,80186.0
2016-04-22 10:40:00,78.0,78.03,77.62,77.89,201797.0,62.8587,62.8829,62.5525,62.7701,201797.0
2016-04-22 10:45:00,77.9,77.93,77.58,77.6,80690.0,62.7782,62.8023,62.5203,62.5364,80690.0
2016-04-22 10:50:00,77.6,77.8,77.58,77.69,108233.0,62.5364,62.6976,62.5203,62.6089,108233.0
2016-04-22 10:55:00,77.7,77.85,77.2,77.22,165637.0,62.617,62.7379,62.214,62.2302,165637.0
2016-04-22 11:00:00,77.21,77.72,77.2,77.52,246582.0,62.2221,62.6331,62.214,62.4719,246582.0
2016-04-22 11:05:00,77.53,77.53,77.31,77.34,127792.0,62.48,62.48,62.3027,62.3269,127792.0
2016-04-22 11:10:00,77.33,77.62,77.29,77.53,121144.0,62.3188,62.5525,62.2866,62.48,121144.0
2016-04-22 11:15:00,77.53,77.53,77.32,77.36,108271.0,62.48,62.48,62.3107,62.343,108271.0
2016-04-22 11:20:00,77.37,77.69,77.35,77.69,170812.0,62.351,62.6089,62.3349,62.6089,170812.0
2016-04-22 11:25:00,77.69,77.7,77.48,77.54,122407.0,62.6089,62.617,62.4397,62.488,122407.0
2016-04-22 11:30:00,77.56,77.58,77.38,77.49,111823.0,62.5042,62.5203,62.3591,62.4477,111823.0
2016-04-22 11:35:00,77.5,77.8,77.49,77.79,106459.0,62.4558,62.6976,62.4477,62.6895,106459.0
2016-04-22 11:40:00,77.77,77.9,77.69,77.72,121475.0,62.6734,62.7782,62.6089,62.6331,121475.0
2016-04-22 11:45:00,77.73,77.75,77.65,77.66,58961.0,62.6412,62.6573,62.5767,62.5847,58961.0
2016-04-22 11:50:00,77.67,77.67,77.49,77.52,34047.0,62.5928,62.5928,62.4477,62.4719,34047.0
2016-04-22 11:55:00,77.54,77.7,77.48,77.68,60499.0,62.488,62.617,62.4397,62.6009,60499.0
2016-04-22 12:00:00,77.69,77.74,77.64,77.72,61288.0,62.6089,62.6492,62.5686,62.6331,61288.0
2016-04-22 12:05:00,77.73,77.88,77.7,77.86,90236.0,62.6412,62.762,62.617,62.7459,90236.0
2016-04-22 12:10:00,77.85,78.24,77.83,78.23,110800.0,62.7379,63.0522,62.7217,63.0441,110800.0
2016-04-22 12:15:00,78.22,78.48,78.09,78.11,204925.0,63.036,63.2456,62.9313,62.9474,204925.0
2016-04-22 12:20:00,78.11,78.12,77.94,77.98,44973.0,62.9474,62.9554,62.8104,62.8426,44973.0
2016-04-22 12:25:00,77.98,78.12,77.89,77.91,41037.0,62.8426,62.9554,62.7701,62.7862,41037.0
2016-04-22 12:30:00,77.9,78.05,77.9,77.98,37476.0,62.7782,62.899,62.7782,62.8426,37476.0
2016-04-22 12:35:00,78.0,78.09,77.93,77.94,30738.0,62.8587,62.9313,62.8023,62.8104,30738.0
2016-04-22 12:40:00,77.94,78.23,77.91,78.22,87892.0,62.8104,63.0441,62.7862,63.036,87892.0
2016-04-22 12:45:00,78.23,78.41,78.17,78.37,136567.0,63.0441,63.1892,62.9957,63.1569,136567.0
2016-04-22 12:50:00,78.35,78.35,78.19,78.3,192062.0,63.1408,63.1408,63.0119,63.1005,192062.0
2016-04-22 12:55:00,78.3,78.4,78.28,78.4,82343.0,63.1005,63.1811,63.0844,63.1811,82343.0
2016-04-22 13:00:00,78.38,78.63,78.36,78.62,89755.0,63.165,63.3664,63.1489,63.3584,89755.0
2016-04-22 13:05:00,78.62,79.14,78.57,79.09,246474.0,63.3584,63.7774,63.3181,63.7372,246474.0
2016-04-22 13:10:00,79.1,79.18,78.99,79.1,154753.0,63.7452,63.8097,63.6566,63.7452,154753.0
2016-04-22 13:15:00,79.11,79.12,78.86,78.97,215534.0,63.7533,63.7613,63.5518,63.6404,215534.0
2016-04-22 13:20:00,78.97,78.99,78.57,78.58,57896.0,63.6404,63.6566,63.3181,63.3262,57896.0
2016-04-22 13:25:00,78.58,78.6,78.46,78.49,56856.0,63.3262,63.3423,63.2294,63.2536,56856.0
2016-04-22 13:30:00,78.48,78.69,78.45,78.65,58193.0,63.2456,63.4148,63.2214,63.3826,58193.0
2016-04-22 13:35:00,78.66,78.87,78.64,78.8,47434.0,63.3906,63.5599,63.3745,63.5034,47434.0
2016-04-22 13:40:00,78.82,79.02,78.82,78.97,55992.0,63.5196,63.6807,63.5196,63.6404,55992.0
2016-04-22 13:45:00,78.98,79.06,78.77,78.81,67868.0,63.6485,63.713,63.4793,63.5115,67868.0
2016-04-22 13:50:00,78.82,78.82,78.63,78.75,75978.0,63.5196,63.5196,63.3664,63.4632,75978.0
2016-04-22 13:55:00,78.76,78.76,78.62,78.72,53900.0,63.4712,63.4712,63.3584,63.439,53900.0
2016-04-22 14:00:00,78.72,78.82,78.65,78.82,50621.0,63.439,63.5196,63.3826,63.5196,50621.0
2016-04-22 14:05:00,78.8,78.94,78.78,78.89,106135.0,63.5034,63.6163,63.4873,63.576,106135.0
2016-04-22 14:10:00,78.91,78.91,78.79,78.86,73311.0,63.5921,63.5921,63.4954,63.5518,73311.0
2016-04-22 14:15:00,78.85,78.86,78.68,78.7,86207.0,63.5437,63.5518,63.4067,63.4229,86207.0
2016-04-22 14:20:00,78.7,78.76,78.59,78.63,76330.0,63.4229,63.4712,63.3342,63.3664,76330.0
2016-04-22 14:25:00,78.62,78.66,78.52,78.54,80174.0,63.3584,63.3906,63.2778,63.2939,80174.0
2016-04-22 14:30:00,78.53,78.71,78.52,78.62,74068.0,63.2859,63.4309,63.2778,63.3584,74068.0
2016-04-22 14:35:00,78.64,78.66,78.46,78.52,74377.0,63.3745,63.3906,63.2294,63.2778,74377.0
2016-04-22 14:40:00,78.52,78.54,78.49,78.51,60721.0,63.2778,63.2939,63.2536,63.2697,60721.0
2016-04-22 14:45:00,78.5,78.58,78.49,78.56,52197.0,63.2617,63.3262,63.2536,63.31,52197.0
2016-04-22 14:50:00,78.56,78.58,78.53,78.57,50315.0,63.31,63.3262,63.2859,63.3181,50315.0
2016-04-22 14:55:00,78.56,78.65,78.56,78.62,46216.0,63.31,63.3826,63.31,63.3584,46216.0
2016-04-22 15:00:00,78.63,78.67,78.56,78.6,70475.0,63.3664,63.3987,63.31,63.3423,70475.0
2016-04-22 15:05:00,78.6,78.68,78.6,78.67,76682.0,63.3423,63.4067,63.3423,63.3987,76682.0
2016-04-22 15:10:00,78.67,78.7,78.49,78.51,63739.0,63.3987,63.4229,63.2536,63.2697,63739.0
2016-04-22 15:15:00,78.51,78.54,78.41,78.43,88749.0,63.2697,63.2939,63.1892,63.2053,88749.0
2016-04-22 15:20:00,78.43,78.47,78.34,78.36,75124.0,63.2053,63.2375,63.1327,63.1489,75124.0
2016-04-22 15:25:00,78.37,78.39,78.16,78.16,128234.0,63.1569,63.173,62.9877,62.9877,128234.0
2016-04-22 15:30:00,78.17,78.26,78.13,78.26,85670.0,62.9957,63.0683,62.9635,63.0683,85670.0
2016-04-22 15:35:00,78.26,78.26,78.11,78.15,84927.0,63.0683,63.0683,62.9474,62.9796,84927.0
2016-04-22 15:40:00,78.15,78.18,78.07,78.1,132083.0,62.9796,63.0038,62.9152,62.9393,132083.0
2016-04-22 15:45:00,78.09,78.17,78.08,78.12,147140.0,62.9313,62.9957,62.9232,62.9554,147140.0
2016-04-22 15:50:00,78.12,78.29,78.12,78.29,102951.0,62.9554,63.0924,62.9554,63.0924,102951.0
2016-04-22 15:55:00,78.29,78.35,78.25,78.31,222456.0,63.0924,63.1408,63.0602,63.1086,222456.0
2016-04-25 09:30:00,78.5,78.73,77.89,78.56,276944.0,63.2617,63.447,62.7701,63.31,276944.0
2016-04-25 09:35:00,78.56,78.86,78.41,78.55,119767.0,63.31,63.5518,63.1892,63.302,119767.0
2016-04-25 09:40:00,78.55,78.57,78.0,78.11,130097.0,63.302,63.3181,62.8587,62.9474,130097.0
2016-04-25 09:45:00,78.11,78.23,77.87,77.9,112843.0,62.9474,63.0441,62.754,62.7782,112843.0
2016-04-25 09:50:00,77.89,77.95,77.7,77.79,80008.0,62.7701,62.8184,62.617,62.6895,80008.0
2016-04-25 09:55:00,77.77,77.82,77.48,77.73,162694.0,62.6734,62.7137,62.4397,62.6412,162694.0
2016-04-25 10:00:00,77.72,77.77,77.46,77.64,114988.0,62.6331,62.6734,62.4236,62.5686,114988.0
2016-04-25 10:05:00,77.64,77.64,77.26,77.27,89115.0,62.5686,62.5686,62.2624,62.2705,89115.0
2016-04-25 10:10:00,77.27,77.35,77.02,77.16,128346.0,62.2705,62.3349,62.069,62.1818,128346.0
2016-04-25 10:15:00,77.15,77.15,76.87,76.88,117757.0,62.1737,62.1737,61.9481,61.9562,117757.0
2016-04-25 10:20:00,76.88,77.09,76.86,77.03,158954.0,61.9562,62.1254,61.94,62.077,158954.0
2016-04-25 10:25:00,77.02,77.04,76.87,76.99,153504.0,62.069,62.0851,61.9481,62.0448,153504.0
2016-04-25 10:30:00,76.99,77.03,76.82,76.87,125283.0,62.0448,62.077,61.9078,61.9481,125283.0
2016-04-25 10:35:00,76.87,76.88,76.69,76.75,133392.0,61.9481,61.9562,61.803,61.8514,133392.0
2016-04-25 10:40:00,76.74,76.74,76.52,76.59,138218.0,61.8433,61.8433,61.666,61.7225,138218.0
2016-04-25 10:45:00,76.6,76.69,76.44,76.44,166640.0,61.7305,61.803,61.6016,61.6016,166640.0
2016-04-25 10:50:00,76.45,76.49,76.4,76.47,121866.0,61.6096,61.6419,61.5693,61.6257,121866.0
2016-04-25 10:55:00,76.48,76.65,76.35,76.61,223702.0,61.6338,61.7708,61.529,61.7386,223702.0
2016-04-25 11:00:00,76.61,76.76,76.6,76.73,96588.0,61.7386,61.8595,61.7305,61.8353,96588.0
2016-04-25 11:05:00,76.73,76.86,76.62,76.67,90202.0,61.8353,61.94,61.7466,61.7869,90202.0
2016-04-25 11:10:00,76.68,76.69,76.5,76.66,102080.0,61.795,61.803,61.6499,61.7789,102080.0
2016-04-25 11:15:00,76.65,76.66,76.51,76.58,91617.0,61.7708,61.7789,61.658,61.7144,91617.0
2016-04-25 11:20:00,76.58,76.7,76.5,76.57,87819.0,61.7144,61.8111,61.6499,61.7063,87819.0
2016-04-25 11:25:00,76.58,76.64,76.49,76.61,129679.0,61.7144,61.7627,61.6419,61.7386,129679.0
2016-04-25 11:30:00,76.61,76.65,76.49,76.64,75048.0,61.7386,61.7708,61.6419,61.7627,75048.0
2016-04-25 11:35:00,76.63,76.65,76.49,76.58,61741.0,61.7547,61.7708,61.6419,61.7144,61741.0
2016-04-25 11:40:00,76.57,76.78,76.52,76.7,89488.0,61.7063,61.8756,61.666,61.8111,89488.0
2016-04-25 11:45:00,76.68,76.72,76.5,76.53,41729.0,61.795,61.8272,61.6499,61.6741,41729.0
2016-04-25 11:50:00,76.53,76.58,76.49,76.56,74407.0,61.6741,61.7144,61.6419,61.6983,74407.0
2016-04-25 11:55:00,76.56,76.56,76.49,76.51,67059.0,61.6983,61.6983,61.6419,61.658,67059.0
2016-04-25 12:00:00,76.5,76.65,76.5,76.54,45986.0,61.6499,61.7708,61.6499,61.6822,45986.0
2016-04-25 12:05:00,76.52,76.59,76.51,76.53,54251.0,61.666,61.7225,61.658,61.6741,54251.0
2016-04-25 12:10:00,76.53,76.66,76.51,76.64,50571.0,61.6741,61.7789,61.658,61.7627,50571.0
2016-04-25 12:15:00,76.64,76.64,76.51,76.55,51267.0,61.7627,61.7627,61.658,61.6902,51267.0
2016-04-25 12:20:00,76.55,76.58,76.52,76.55,50430.0,61.6902,61.7144,61.666,61.6902,50430.0
2016-04-25 12:25:00,76.55,76.59,76.5,76.54,52034.0,61.6902,61.7225,61.6499,61.6822,52034.0
2016-04-25 12:30:00,76.54,76.65,76.54,76.63,39763.0,61.6822,61.7708,61.6822,61.7547,39763.0
2016-04-25 12:35:00,76.64,76.67,76.52,76.52,51824.0,61.7627,61.7869,61.666,61.666,51824.0
2016-04-25 12:40:00,76.51,76.53,76.3,76.32,150031.0,61.658,61.6741,61.4887,61.5049,150031.0
2016-04-25 12:45:00,76.32,76.32,76.2,76.25,194702.0,61.5049,61.5049,61.4082,61.4485,194702.0
2016-04-25 12:50:00,76.24,76.78,76.23,76.74,85086.0,61.4404,61.8756,61.4323,61.8433,85086.0
2016-04-25 12:55:00,76.74,76.77,76.62,76.65,60214.0,61.8433,61.8675,61.7466,61.7708,60214.0
2016-04-25 13:00:00,76.66,76.85,76.58,76.84,69795.0,61.7789,61.932,61.7144,61.9239,69795.0
2016-04-25 13:05:00,76.84,76.89,76.75,76.82,71743.0,61.9239,61.9642,61.8514,61.9078,71743.0
2016-04-25 13:10:00,76.81,76.91,76.75,76.85,72915.0,61.8997,61.9803,61.8514,61.932,72915.0
2016-04-25 13:15:00,76.84,76.88,76.76,76.81,47033.0,61.9239,61.9562,61.8595,61.8997,47033.0
2016-04-25 13:20:00,76.81,76.87,76.75,76.75,60427.0,61.8997,61.9481,61.8514,61.8514,60427.0
2016-04-25 13:25:00,76.73,76.82,76.68,76.76,43575.0,61.8353,61.9078,61.795,61.8595,43575.0
2016-04-25 13:30:00,76.78,76.93,76.76,76.87,38290.0,61.8756,61.9965,61.8595,61.9481,38290.0
2016-04-25 13:35:00,76.87,76.87,76.57,76.66,77525.0,61.9481,61.9481,61.7063,61.7789,77525.0
2016-04-25 13:40:00,76.66,76.81,76.64,76.79,44306.0,61.7789,61.8997,61.7627,61.8836,44306.0
2016-04-25 13:45:00,76.78,76.8,76.74,76.76,19717.0,61.8756,61.8917,61.8433,61.8595,19717.0
2016-04-25 13:50:00,76.75,76.79,76.7,76.73,35636.0,61.8514,61.8836,61.8111,61.8353,35636.0
2016-04-25 13:55:00,76.72,76.75,76.58,76.58,67697.0,61.8272,61.8514,61.7144,61.7144,67697.0
2016-04-25 14:00:00,76.58,76.7,76.58,76.63,54740.0,61.7144,61.8111,61.7144,61.7547,54740.0
2016-04-25 14:05:00,76.63,76.63,76.45,76.48,73259.0,61.7547,61.7547,61.6096,61.6338,73259.0
2016-04-25 14:10:00,76.48,76.54,76.4,76.44,87580.0,61.6338,61.6822,61.5693,61.6016,87580.0
2016-04-25 14:15:00,76.42,76.47,76.37,76.38,73161.0,61.5855,61.6257,61.5452,61.5532,73161.0
2016-04-25 14:20:00,76.38,76.42,76.29,76.37,60444.0,61.5532,61.5855,61.4807,61.5452,60444.0
2016-04-25 14:25:00,76.36,76.56,76.35,76.54,35811.0,61.5371,61.6983,61.529,61.6822,35811.0
2016-04-25 14:30:00,76.54,76.63,76.52,76.61,38626.0,61.6822,61.7547,61.666,61.7386,38626.0
2016-04-25 14:35:00,76.63,76.67,76.54,76.54,45275.0,61.7547,61.7869,61.6822,61.6822,45275.0
2016-04-25 14:40:00,76.54,76.58,76.49,76.56,31279.0,61.6822,61.7144,61.6419,61.6983,31279.0
2016-04-25 14:45:00,76.57,76.57,76.49,76.5,28979.0,61.7063,61.7063,61.6419,61.6499,28979.0
2016-04-25 14:50:00,76.49,76.53,76.46,76.5,24345.0,61.6419,61.6741,61.6177,61.6499,24345.0
2016-04-25 14:55:00,76.5,76.58,76.44,76.45,66607.0,61.6499,61.7144,61.6016,61.6096,66607.0
2016-04-25 15:00:00,76.46,76.54,76.39,76.42,80091.0,61.6177,61.6822,61.5613,61.5855,80091.0
2016-04-25 15:05:00,76.41,76.42,76.35,76.35,63734.0,61.5774,61.5855,61.529,61.529,63734.0
2016-04-25 15:10:00,76.36,76.45,76.35,76.41,78358.0,61.5371,61.6096,61.529,61.5774,78358.0
2016-04-25 15:15:00,76.41,76.45,76.38,76.42,69620.0,61.5774,61.6096,61.5532,61.5855,69620.0
2016-04-25 15:20:00,76.42,76.46,76.4,76.42,108619.0,61.5855,61.6177,61.5693,61.5855,108619.0
2016-04-25 15:25:00,76.43,76.49,76.4,76.48,54656.0,61.5935,61.6419,61.5693,61.6338,54656.0
2016-04-25 15:30:00,76.48,76.57,76.45,76.56,83943.0,61.6338,61.7063,61.6096,61.6983,83943.0
2016-04-25 15:35:00,76.56,76.62,76.54,76.6,69616.0,61.6983,61.7466,61.6822,61.7305,69616.0
2016-04-25 15:40:00,76.6,76.6,76.52,76.57,117520.0,61.7305,61.7305,61.666,61.7063,117520.0
2016-04-25 15:45:00,76.57,76.68,76.56,76.67,93536.0,61.7063,61.795,61.6983,61.7869,93536.0
2016-04-25 15:50:00,76.66,76.67,76.58,76.66,123081.0,61.7789,61.7869,61.7144,61.7789,123081.0
2016-04-25 15:55:00,76.66,76.78,76.66,76.77,361361.0,61.7789,61.8756,61.7789,61.8675,361361.0
2016-04-26 09:30:00,77.15,77.37,76.93,77.2,206354.0,62.1737,62.351,61.9965,62.214,206354.0
2016-04-26 09:35:00,77.16,77.19,76.91,77.0,106266.0,62.1818,62.206,61.9803,62.0529,106266.0
2016-04-26 09:40:00,76.99,77.15,76.91,76.98,63308.0,62.0448,62.1737,61.9803,62.0367,63308.0
2016-04-26 09:45:00,77.0,77.07,76.88,77.0,62916.0,62.0529,62.1093,61.9562,62.0529,62916.0
2016-04-26 09:50:00,77.0,77.01,76.69,76.79,76718.0,62.0529,62.0609,61.803,61.8836,76718.0
2016-04-26 09:55:00,76.75,77.03,76.72,77.0,124991.0,61.8514,62.077,61.8272,62.0529,124991.0
2016-04-26 10:00:00,77.0,77.03,76.94,76.99,104542.0,62.0529,62.077,62.0045,62.0448,104542.0
2016-04-26 10:05:00,77.0,77.02,76.93,77.0,64625.0,62.0529,62.069,61.9965,62.0529,64625.0
2016-04-26 10:10:00,77.0,77.02,76.74,76.84,83447.0,62.0529,62.069,61.8433,61.9239,83447.0
2016-04-26 10:15:00,76.85,77.0,76.81,76.89,55997.0,61.932,62.0529,61.8997,61.9642,55997.0
2016-04-26 10:20:00,76.89,76.97,76.81,76.83,58757.0,61.9642,62.0287,61.8997,61.9159,58757.0
2016-04-26 10:25:00,76.82,76.87,76.6,76.6,126243.0,61.9078,61.9481,61.7305,61.7305,126243.0
2016-04-26 10:30:00,76.6,76.64,76.47,76.6,154792.0,61.7305,61.7627,61.6257,61.7305,154792.0
2016-04-26 10:35:00,76.6,76.63,76.53,76.55,81706.0,61.7305,61.7547,61.6741,61.6902,81706.0
2016-04-26 10:40:00,76.56,76.77,76.53,76.75,79866.0,61.6983,61.8675,61.6741,61.8514,79866.0
2016-04-26 10:45:00,76.74,76.74,76.57,76.59,54365.0,61.8433,61.8433,61.7063,61.7225,54365.0
2016-04-26 10:50:00,76.6,76.72,76.54,76.61,66319.0,61.7305,61.8272,61.6822,61.7386,66319.0
2016-04-26 10:55:00,76.6,76.64,76.56,76.61,55160.0,61.7305,61.7627,61.6983,61.7386,55160.0
2016-04-26 11:00:00,76.61,76.76,76.53,76.76,71659.0,61.7386,61.8595,61.6741,61.8595,71659.0
2016-04-26 11:05:00,76.76,77.0,76.72,76.96,67241.0,61.8595,62.0529,61.8272,62.0206,67241.0
2016-04-26 11:10:00,76.96,77.02,76.87,76.87,79989.0,62.0206,62.069,61.9481,61.9481,79989.0
2016-04-26 11:15:00,76.86,76.98,76.86,76.95,21812.0,61.94,62.0367,61.94,62.0126,21812.0
2016-04-26 11:20:00,76.97,77.03,76.92,76.99,87115.0,62.0287,62.077,61.9884,62.0448,87115.0
2016-04-26 11:25:00,76.99,77.0,76.93,76.97,47999.0,62.0448,62.0529,61.9965,62.0287,47999.0
2016-04-26 11:30:00,76.98,77.01,76.91,76.99,38593.0,62.0367,62.0609,61.9803,62.0448,38593.0
2016-04-26 11:35:00,77.0,77.01,76.95,76.96,37350.0,62.0529,62.0609,62.0126,62.0206,37350.0
2016-04-26 11:40:00,76.97,77.09,76.94,77.09,82856.0,62.0287,62.1254,62.0045,62.1254,82856.0
2016-04-26 11:45:00,77.09,77.31,77.07,77.31,47130.0,62.1254,62.3027,62.1093,62.3027,47130.0
2016-04-26 11:50:00,77.32,77.41,77.21,77.23,54842.0,62.3107,62.3833,62.2221,62.2382,54842.0
2016-04-26 11:55:00,77.24,77.32,77.21,77.29,28771.0,62.2463,62.3107,62.2221,62.2866,28771.0
2016-04-26 12:00:00,77.29,77.38,77.27,77.37,31868.0,62.2866,62.3591,62.2705,62.351,31868.0
2016-04-26 12:05:00,77.37,77.48,77.36,77.4,51944.0,62.351,62.4397,62.343,62.3752,51944.0
2016-04-26 12:10:00,77.39,77.42,77.36,77.38,45677.0,62.3672,62.3913,62.343,62.3591,45677.0
2016-04-26 12:15:00,77.38,77.5,77.35,77.49,48559.0,62.3591,62.4558,62.3349,62.4477,48559.0
2016-04-26 12:20:00,77.49,77.49,77.39,77.43,21045.0,62.4477,62.4477,62.3672,62.3994,21045.0
2016-04-26 12:25:00,77.45,77.54,77.44,77.49,31396.0,62.4155,62.488,62.4074,62.4477,31396.0
2016-04-26 12:30:00,77.49,77.51,77.37,77.38,37449.0,62.4477,62.4639,62.351,62.3591,37449.0
2016-04-26 12:35:00,77.39,77.41,77.3,77.33,21381.0,62.3672,62.3833,62.2946,62.3188,21381.0
2016-04-26 12:40:00,77.32,77.33,77.24,77.24,52940.0,62.3107,62.3188,62.2463,62.2463,52940.0
2016-04-26 12:45:00,77.25,77.27,77.23,77.25,44805.0,62.2543,62.2705,62.2382,62.2543,44805.0
2016-04-26 12:50:00,77.26,77.35,77.23,77.33,87931.0,62.2624,62.3349,62.2382,62.3188,87931.0
2016-04-26 12:55:00,77.32,77.46,77.32,77.43,93677.0,62.3107,62.4236,62.3107,62.3994,93677.0
2016-04-26 13:00:00,77.44,77.51,77.42,77.51,31524.0,62.4074,62.4639,62.3913,62.4639,31524.0
2016-04-26 13:05:00,77.5,77.52,77.43,77.48,61987.0,62.4558,62.4719,62.3994,62.4397,61987.0
2016-04-26 13:10:00,77.48,77.51,77.43,77.46,32050.0,62.4397,62.4639,62.3994,62.4236,32050.0
2016-04-26 13:15:00,77.46,77.51,77.43,77.48,35144.0,62.4236,62.4639,62.3994,62.4397,35144.0
2016-04-26 13:20:00,77.48,77.51,77.43,77.49,47070.0,62.4397,62.4639,62.3994,62.4477,47070.0
2016-04-26 13:25:00,77.48,77.51,77.47,77.48,39955.0,62.4397,62.4639,62.4316,62.4397,39955.0
2016-04-26 13:30:00,77.48,77.51,77.46,77.48,85402.0,62.4397,62.4639,62.4236,62.4397,85402.0
2016-04-26 13:35:00,77.48,77.5,77.44,77.49,20892.0,62.4397,62.4558,62.4074,62.4477,20892.0
2016-04-26 13:40:00,77.49,77.49,77.36,77.43,32750.0,62.4477,62.4477,62.343,62.3994,32750.0
2016-04-26 13:45:00,77.42,77.45,77.38,77.39,25123.0,62.3913,62.4155,62.3591,62.3672,25123.0
2016-04-26 13:50:00,77.39,77.42,77.35,77.38,32559.0,62.3672,62.3913,62.3349,62.3591,32559.0
2016-04-26 13:55:00,77.38,77.5,77.38,77.46,39244.0,62.3591,62.4558,62.3591,62.4236,39244.0
2016-04-26 14:00:00,77.47,77.5,77.43,77.49,35121.0,62.4316,62.4558,62.3994,62.4477,35121.0
2016-04-26 14:05:00,77.48,77.49,77.43,77.46,49976.0,62.4397,62.4477,62.3994,62.4236,49976.0
2016-04-26 14:10:00,77.46,77.49,77.41,77.47,34814.0,62.4236,62.4477,62.3833,62.4316,34814.0
2016-04-26 14:15:00,77.47,77.64,77.46,77.64,136828.0,62.4316,62.5686,62.4236,62.5686,136828.0
2016-04-26 14:20:00,77.64,77.68,77.56,77.58,50304.0,62.5686,62.6009,62.5042,62.5203,50304.0
2016-04-26 14:25:00,77.58,77.74,77.49,77.5,47154.0,62.5203,62.6492,62.4477,62.4558,47154.0
2016-04-26 14:30:00,77.49,77.55,77.46,77.46,67696.0,62.4477,62.4961,62.4236,62.4236,67696.0
2016-04-26 14:35:00,77.48,77.5,77.42,77.48,52767.0,62.4397,62.4558,62.3913,62.4397,52767.0
2016-04-26 14:40:00,77.48,77.57,77.47,77.52,47512.0,62.4397,62.5122,62.4316,62.4719,47512.0
2016-04-26 14:45:00,77.52,77.67,77.51,77.67,34464.0,62.4719,62.5928,62.4639,62.5928,34464.0
2016-04-26 14:50:00,77.66,77.66,77.44,77.49,51862.0,62.5847,62.5847,62.4074,62.4477,51862.0
2016-04-26 14:55:00,77.49,77.51,77.47,77.5,33741.0,62.4477,62.4639,62.4316,62.4558,33741.0
2016-04-26 15:00:00,77.5,77.51,77.42,77.45,67272.0,62.4558,62.4639,62.3913,62.4155,67272.0
2016-04-26 15:05:00,77.45,77.45,77.33,77.35,51685.0,62.4155,62.4155,62.3188,62.3349,51685.0
2016-04-26 15:10:00,77.36,77.41,77.35,77.39,58682.0,62.343,62.3833,62.3349,62.3672,58682.0
2016-04-26 15:15:00,77.38,77.4,77.36,77.37,49625.0,62.3591,62.3752,62.343,62.351,49625.0
2016-04-26 15:20:00,77.37,77.41,77.26,77.29,72585.0,62.351,62.3833,62.2624,62.2866,72585.0
2016-04-26 15:25:00,77.29,77.3,77.28,77.29,77877.0,62.2866,62.2946,62.2785,62.2866,77877.0
2016-04-26 15:30:00,77.3,77.36,77.28,77.35,103270.0,62.2946,62.343,62.2785,62.3349,103270.0
2016-04-26 15:35:00,77.35,77.51,77.34,77.51,67560.0,62.3349,62.4639,62.3269,62.4639,67560.0
2016-04-26 15:40:00,77.51,77.65,77.48,77.65,92369.0,62.4639,62.5767,62.4397,62.5767,92369.0
2016-04-26 15:45:00,77.65,77.65,77.52,77.53,149491.0,62.5767,62.5767,62.4719,62.48,149491.0
2016-04-26 15:50:00,77.53,77.57,77.4,77.56,265278.0,62.48,62.5122,62.3752,62.5042,265278.0
2016-04-26 15:55:00,77.56,77.68,77.56,77.64,252746.0,62.5042,62.6009,62.5042,62.5686,252746.0
2016-04-27 09:30:00,77.98,78.12,77.6,77.77,146932.0,62.8426,62.9554,62.5364,62.6734,146932.0
2016-04-27 09:35:00,77.79,78.07,77.77,77.83,51216.0,62.6895,62.9152,62.6734,62.7217,51216.0
2016-04-27 09:40:00,77.82,78.08,77.82,77.95,81021.0,62.7137,62.9232,62.7137,62.8184,81021.0
2016-04-27 09:45:00,77.92,78.14,77.87,78.1,43315.0,62.7943,62.9716,62.754,62.9393,43315.0
2016-04-27 09:50:00,78.12,78.29,78.1,78.25,48462.0,62.9554,63.0924,62.9393,63.0602,48462.0
2016-04-27 09:55:00,78.28,78.52,78.28,78.52,89874.0,63.0844,63.2778,63.0844,63.2778,89874.0
2016-04-27 10:00:00,78.53,78.56,78.42,78.5,80860.0,63.2859,63.31,63.1972,63.2617,80860.0
2016-04-27 10:05:00,78.5,78.53,78.35,78.42,76867.0,63.2617,63.2859,63.1408,63.1972,76867.0
2016-04-27 10:10:00,78.39,78.42,78.28,78.31,57931.0,63.173,63.1972,63.0844,63.1086,57931.0
2016-04-27 10:15:00,78.32,78.32,78.12,78.12,35201.0,63.1166,63.1166,62.9554,62.9554,35201.0
2016-04-27 10:20:00,78.13,78.18,78.04,78.06,33428.0,62.9635,63.0038,62.891,62.9071,33428.0
2016-04-27 10:25:00,78.05,78.09,77.86,77.86,41741.0,62.899,62.9313,62.7459,62.7459,41741.0
2016-04-27 10:30:00,77.78,78.02,77.69,77.95,111567.0,62.6814,62.8749,62.6089,62.8184,111567.0
2016-04-27 10:35:00,77.97,77.97,77.84,77.86,76249.0,62.8346,62.8346,62.7298,62.7459,76249.0
2016-04-27 10:40:00,77.88,77.91,77.65,77.69,56218.0,62.762,62.7862,62.5767,62.6089,56218.0
2016-04-27 10:45:00,77.68,77.76,77.64,77.72,68949.0,62.6009,62.6653,62.5686,62.6331,68949.0
2016-04-27 10:50:00,77.7,77.84,77.68,77.81,69238.0,62.617,62.7298,62.6009,62.7056,69238.0
2016-04-27 10:55:00,77.8,77.91,77.73,77.86,53991.0,62.6976,62.7862,62.6412,62.7459,53991.0
2016-04-27 11:00:00,77.86,78.12,77.82,78.1,64033.0,62.7459,62.9554,62.7137,62.9393,64033.0
2016-04-27 11:05:00,78.1,78.11,77.97,78.11,55091.0,62.9393,62.9474,62.8346,62.9474,55091.0
2016-04-27 11:10:00,78.1,78.22,78.06,78.22,38971.0,62.9393,63.036,62.9071,63.036,38971.0
2016-04-27 11:15:00,78.22,78.29,78.16,78.21,25807.0,63.036,63.0924,62.9877,63.028,25807.0
2016-04-27 11:20:00,78.2,78.26,78.17,78.26,33028.0,63.0199,63.0683,62.9957,63.0683,33028.0
2016-04-27 11:25:00,78.27,78.33,78.2,78.33,39457.0,63.0763,63.1247,63.0199,63.1247,39457.0
2016-04-27 11:30:00,78.33,78.36,78.21,78.26,33920.0,63.1247,63.1489,63.028,63.0683,33920.0
2016-04-27 11:35:00,78.28,78.36,78.25,78.31,42391.0,63.0844,63.1489,63.0602,63.1086,42391.0
2016-04-27 11:40:00,78.32,78.36,78.2,78.27,35978.0,63.1166,63.1489,63.0199,63.0763,35978.0
2016-04-27 11:45:00,78.27,78.36,78.23,78.34,33960.0,63.0763,63.1489,63.0441,63.1327,33960.0
2016-04-27 11:50:00,78.35,78.35,78.24,78.26,16390.0,63.1408,63.1408,63.0522,63.0683,16390.0
2016-04-27 11:55:00,78.27,78.39,78.25,78.39,23288.0,63.0763,63.173,63.0602,63.173,23288.0
2016-04-27 12:00:00,78.38,78.38,78.25,78.26,31189.0,63.165,63.165,63.0602,63.0683,31189.0
2016-04-27 12:05:00,78.27,78.31,78.21,78.22,25159.0,63.0763,63.1086,63.028,63.036,25159.0
2016-04-27 12:10:00,78.22,78.28,78.16,78.23,26774.0,63.036,63.0844,62.9877,63.0441,26774.0
2016-04-27 12:15:00,78.23,78.27,78.2,78.26,31493.0,63.0441,63.0763,63.0199,63.0683,31493.0
2016-04-27 12:20:00,78.26,78.36,78.26,78.32,21912.0,63.0683,63.1489,63.0683,63.1166,21912.0
2016-04-27 12:25:00,78.32,78.39,78.26,78.34,13833.0,63.1166,63.173,63.0683,63.1327,13833.0
2016-04-27 12:30:00,78.33,78.36,78.31,78.36,18553.0,63.1247,63.1489,63.1086,63.1489,18553.0
2016-04-27 12:35:00,78.36,78.38,78.33,78.35,22278.0,63.1489,63.165,63.1247,63.1408,22278.0
2016-04-27 12:40:00,78.34,78.39,78.29,78.34,14128.0,63.1327,63.173,63.0924,63.1327,14128.0
2016-04-27 12:45:00,78.34,78.4,78.31,78.31,31605.0,63.1327,63.1811,63.1086,63.1086,31605.0
2016-04-27 12:50:00,78.31,78.37,78.29,78.35,21357.0,63.1086,63.1569,63.0924,63.1408,21357.0
2016-04-27 12:55:00,78.33,78.35,78.29,78.31,27826.0,63.1247,63.1408,63.0924,63.1086,27826.0
2016-04-27 13:00:00,78.32,78.37,78.27,78.35,17326.0,63.1166,63.1569,63.0763,63.1408,17326.0
2016-04-27 13:05:00,78.35,78.37,78.31,78.36,24827.0,63.1408,63.1569,63.1086,63.1489,24827.0
2016-04-27 13:10:00,78.35,78.38,78.34,78.36,19562.0,63.1408,63.165,63.1327,63.1489,19562.0
2016-04-27 13:15:00,78.36,78.37,78.32,78.34,22554.0,63.1489,63.1569,63.1166,63.1327,22554.0
2016-04-27 13:20:00,78.34,78.37,78.28,78.34,28675.0,63.1327,63.1569,63.0844,63.1327,28675.0
2016-04-27 13:25:00,78.35,78.4,78.3,78.39,33735.0,63.1408,63.1811,63.1005,63.173,33735.0
2016-04-27 13:30:00,78.38,78.39,78.33,78.39,27232.0,63.165,63.173,63.1247,63.173,27232.0
2016-04-27 13:35:00,78.38,78.53,78.37,78.52,38175.0,63.165,63.2859,63.1569,63.2778,38175.0
2016-04-27 13:40:00,78.52,78.55,78.47,78.49,35236.0,63.2778,63.302,63.2375,63.2536,35236.0
2016-04-27 13:45:00,78.5,78.62,78.5,78.62,51615.0,63.2617,63.3584,63.2617,63.3584,51615.0
2016-04-27 13:50:00,78.61,78.61,78.45,78.45,19438.0,63.3503,63.3503,63.2214,63.2214,19438.0
2016-04-27 13:55:00,78.45,78.47,78.39,78.39,23331.0,63.2214,63.2375,63.173,63.173,23331.0
2016-04-27 14:00:00,78.39,78.4,78.07,78.22,61892.0,63.173,63.1811,62.9152,63.036,61892.0
2016-04-27 14:05:00,78.24,78.52,78.2,78.51,56577.0,63.0522,63.2778,63.0199,63.2697,56577.0
2016-04-27 14:10:00,78.54,78.59,78.39,78.52,52332.0,63.2939,63.3342,63.173,63.2778,52332.0
2016-04-27 14:15:00,78.52,78.61,78.5,78.6,60930.0,63.2778,63.3503,63.2617,63.3423,60930.0
2016-04-27 14:20:00,78.6,78.74,78.58,78.7,95043.0,63.3423,63.4551,63.3262,63.4229,95043.0
2016-04-27 14:25:00,78.7,78.7,78.53,78.65,101348.0,63.4229,63.4229,63.2859,63.3826,101348.0
2016-04-27 14:30:00,78.65,78.67,78.47,78.51,57561.0,63.3826,63.3987,63.2375,63.2697,57561.0
2016-04-27 14:35:00,78.52,78.66,78.52,78.62,48715.0,63.2778,63.3906,63.2778,63.3584,48715.0
2016-04-27 14:40:00,78.61,78.72,78.58,78.69,40385.0,63.3503,63.439,63.3262,63.4148,40385.0
2016-04-27 14:45:00,78.7,78.75,78.65,78.71,54566.0,63.4229,63.4632,63.3826,63.4309,54566.0
2016-04-27 14:50:00,78.69,78.74,78.65,78.67,31092.0,63.4148,63.4551,63.3826,63.3987,31092.0
2016-04-27 14:55:00,78.68,78.71,78.65,78.68,25336.0,63.4067,63.4309,63.3826,63.4067,25336.0
2016-04-27 15:00:00,78.67,78.85,78.64,78.81,75784.0,63.3987,63.5437,63.3745,63.5115,75784.0
2016-04-27 15:05:00,78.81,78.83,78.74,78.76,61828.0,63.5115,63.5276,63.4551,63.4712,61828.0
2016-04-27 15:10:00,78.76,78.84,78.69,78.8,60550.0,63.4712,63.5357,63.4148,63.5034,60550.0
2016-04-27 15:15:00,78.8,78.89,78.79,78.87,54472.0,63.5034,63.576,63.4954,63.5599,54472.0
2016-04-27 15:20:00,78.87,78.88,78.81,78.84,42729.0,63.5599,63.5679,63.5115,63.5357,42729.0
2016-04-27 15:25:00,78.84,78.84,78.71,78.78,52120.0,63.5357,63.5357,63.4309,63.4873,52120.0
2016-04-27 15:30:00,78.77,78.85,78.75,78.8,53726.0,63.4793,63.5437,63.4632,63.5034,53726.0
2016-04-27 15:35:00,78.79,78.8,78.73,78.77,38174.0,63.4954,63.5034,63.447,63.4793,38174.0
2016-04-27 15:40:00,78.76,78.82,78.72,78.78,85488.0,63.4712,63.5196,63.439,63.4873,85488.0
2016-04-27 15:45:00,78.78,78.85,78.75,78.8,81566.0,63.4873,63.5437,63.4632,63.5034,81566.0
2016-04-27 15:50:00,78.79,78.8,78.71,78.73,62483.0,63.4954,63.5034,63.4309,63.447,62483.0
2016-04-27 15:55:00,78.73,78.76,78.64,78.7,163114.0,63.447,63.4712,63.3745,63.4229,163114.0
2016-04-28 09:30:00,78.03,78.29,77.64,78.01,172497.0,62.8829,63.0924,62.5686,62.8668,172497.0
2016-04-28 09:35:00,78.0,78.51,77.99,78.46,46716.0,62.8587,63.2697,62.8507,63.2294,46716.0
2016-04-28 09:40:00,78.47,78.75,78.34,78.73,41890.0,63.2375,63.4632,63.1327,63.447,41890.0
2016-04-28 09:45:00,78.74,78.78,78.62,78.75,36814.0,63.4551,63.4873,63.3584,63.4632,36814.0
2016-04-28 09:50:00,78.74,78.77,78.58,78.65,57655.0,63.4551,63.4793,63.3262,63.3826,57655.0
2016-04-28 09:55:00,78.64,78.64,78.47,78.52,47955.0,63.3745,63.3745,63.2375,63.2778,47955.0
2016-04-28 10:00:00,78.5,78.63,78.44,78.57,45980.0,63.2617,63.3664,63.2133,63.3181,45980.0
2016-04-28 10:05:00,78.57,78.71,78.55,78.7,39437.0,63.3181,63.4309,63.302,63.4229,39437.0
2016-04-28 10:10:00,78.71,78.81,78.66,78.75,59618.0,63.4309,63.5115,63.3906,63.4632,59618.0
2016-04-28 10:15:00,78.76,78.84,78.74,78.77,48922.0,63.4712,63.5357,63.4551,63.4793,48922.0
2016-04-28 10:20:00,78.77,78.85,78.7,78.8,54220.0,63.4793,63.5437,63.4229,63.5034,54220.0
2016-04-28 10:25:00,78.8,78.95,78.78,78.9,55501.0,63.5034,63.6243,63.4873,63.584,55501.0
2016-04-28 10:30:00,78.9,78.91,78.71,78.85,58478.0,63.584,63.5921,63.4309,63.5437,58478.0
2016-04-28 10:35:00,78.86,78.98,78.8,78.98,55218.0,63.5518,63.6485,63.5034,63.6485,55218.0
2016-04-28 10:40:00,78.96,79.01,78.83,78.9,77091.0,63.6324,63.6727,63.5276,63.584,77091.0
2016-04-28 10:45:00,78.91,79.13,78.89,79.09,41142.0,63.5921,63.7694,63.576,63.7372,41142.0
2016-04-28 10:50:00,79.1,79.17,78.92,78.95,35176.0,63.7452,63.8016,63.6002,63.6243,35176.0
2016-04-28 10:55:00,78.96,79.08,78.96,79.0,32732.0,63.6324,63.7291,63.6324,63.6646,32732.0
2016-04-28 11:00:00,79.0,79.05,78.98,79.04,87734.0,63.6646,63.7049,63.6485,63.6969,87734.0
2016-04-28 11:05:00,79.05,79.06,78.81,78.82,38519.0,63.7049,63.713,63.5115,63.5196,38519.0
2016-04-28 11:10:00,78.82,78.87,78.81,78.85,47082.0,63.5196,63.5599,63.5115,63.5437,47082.0
2016-04-28 11:15:00,78.86,78.98,78.85,78.87,58360.0,63.5518,63.6485,63.5437,63.5599,58360.0
2016-04-28 11:20:00,78.88,78.98,78.84,78.89,35159.0,63.5679,63.6485,63.5357,63.576,35159.0
2016-04-28 11:25:00,78.9,78.99,78.89,78.97,32870.0,63.584,63.6566,63.576,63.6404,32870.0
2016-04-28 11:30:00,78.97,79.0,78.9,78.92,41766.0,63.6404,63.6646,63.584,63.6002,41766.0
2016-04-28 11:35:00,78.94,78.98,78.91,78.93,31398.0,63.6163,63.6485,63.5921,63.6082,31398.0
2016-04-28 11:40:00,78.94,78.95,78.88,78.91,42475.0,63.6163,63.6243,63.5679,63.5921,42475.0
2016-04-28 11:45:00,78.88,78.95,78.87,78.92,29917.0,63.5679,63.6243,63.5599,63.6002,29917.0
2016-04-28 11:50:00,78.93,78.95,78.81,78.81,40184.0,63.6082,63.6243,63.5115,63.5115,40184.0
2016-04-28 11:55:00,78.8,78.81,78.71,78.73,28965.0,63.5034,63.5115,63.4309,63.447,28965.0
2016-04-28 12:00:00,78.74,78.82,78.7,78.81,66790.0,63.4551,63.5196,63.4229,63.5115,66790.0
2016-04-28 12:05:00,78.81,78.85,78.77,78.79,25779.0,63.5115,63.5437,63.4793,63.4954,25779.0
2016-04-28 12:10:00,78.79,78.82,78.74,78.74,15125.0,63.4954,63.5196,63.4551,63.4551,15125.0
2016-04-28 12:15:00,78.74,78.76,78.58,78.58,46661.0,63.4551,63.4712,63.3262,63.3262,46661.0
2016-04-28 12:20:00,78.58,78.58,78.47,78.5,56212.0,63.3262,63.3262,63.2375,63.2617,56212.0
2016-04-28 12:25:00,78.51,78.51,78.44,78.5,47473.0,63.2697,63.2697,63.2133,63.2617,47473.0
2016-04-28 12:30:00,78.51,78.65,78.5,78.63,21905.0,63.2697,63.3826,63.2617,63.3664,21905.0
2016-04-28 12:35:00,78.65,78.67,78.59,78.59,30586.0,63.3826,63.3987,63.3342,63.3342,30586.0
2016-04-28 12:40:00,78.58,78.65,78.54,78.65,20620.0,63.3262,63.3826,63.2939,63.3826,20620.0
2016-04-28 12:45:00,78.65,78.8,78.65,78.74,53248.0,63.3826,63.5034,63.3826,63.4551,53248.0
2016-04-28 12:50:00,78.73,78.86,78.7,78.86,21172.0,63.447,63.5518,63.4229,63.5518,21172.0
2016-04-28 12:55:00,78.86,78.89,78.81,78.83,21227.0,63.5518,63.576,63.5115,63.5276,21227.0
2016-04-28 13:00:00,78.84,78.89,78.8,78.82,24056.0,63.5357,63.576,63.5034,63.5196,24056.0
2016-04-28 13:05:00,78.82,78.9,78.77,78.87,77322.0,63.5196,63.584,63.4793,63.5599,77322.0
2016-04-28 13:10:00,78.89,78.9,78.83,78.87,38211.0,63.576,63.584,63.5276,63.5599,38211.0
2016-04-28 13:15:00,78.88,78.89,78.79,78.8,47859.0,63.5679,63.576,63.4954,63.5034,47859.0
2016-04-28 13:20:00,78.8,78.9,78.8,78.89,30968.0,63.5034,63.584,63.5034,63.576,30968.0
2016-04-28 13:25:00,78.87,78.94,78.85,78.91,13700.0,63.5599,63.6163,63.5437,63.5921,13700.0
2016-04-28 13:30:00,78.92,78.95,78.91,78.93,27766.0,63.6002,63.6243,63.5921,63.6082,27766.0
2016-04-28 13:35:00,78.92,78.95,78.89,78.92,35676.0,63.6002,63.6243,63.576,63.6002,35676.0
2016-04-28 13:40:00,78.92,78.94,78.88,78.88,25292.0,63.6002,63.6163,63.5679,63.5679,25292.0
2016-04-28 13:45:00,78.89,78.95,78.87,78.9,37624.0,63.576,63.6243,63.5599,63.584,37624.0
2016-04-28 13:50:00,78.9,78.96,78.88,78.92,22864.0,63.584,63.6324,63.5679,63.6002,22864.0
2016-04-28 13:55:00,78.93,78.94,78.84,78.86,21278.0,63.6082,63.6163,63.5357,63.5518,21278.0
2016-04-28 14:00:00,78.86,78.89,78.84,78.86,30228.0,63.5518,63.576,63.5357,63.5518,30228.0
2016-04-28 14:05:00,78.86,78.89,78.83,78.84,27135.0,63.5518,63.576,63.5276,63.5357,27135.0
2016-04-28 14:10:00,78.84,78.84,78.73,78.77,41383.0,63.5357,63.5357,63.447,63.4793,41383.0
2016-04-28 14:15:00,78.76,78.78,78.69,78.72,41757.0,63.4712,63.4873,63.4148,63.439,41757.0
2016-04-28 14:20:00,78.71,78.77,78.7,78.75,25348.0,63.4309,63.4793,63.4229,63.4632,25348.0
2016-04-28 14:25:00,78.75,78.8,78.74,78.78,30060.0,63.4632,63.5034,63.4551,63.4873,30060.0
2016-04-28 14:30:00,78.78,78.8,78.77,78.79,17911.0,63.4873,63.5034,63.4793,63.4954,17911.0
2016-04-28 14:35:00,78.79,78.81,78.73,78.76,26710.0,63.4954,63.5115,63.447,63.4712,26710.0
2016-04-28 14:40:00,78.76,78.83,78.73,78.8,19148.0,63.4712,63.5276,63.447,63.5034,19148.0
2016-04-28 14:45:00,78.79,78.79,78.68,78.71,36416.0,63.4954,63.4954,63.4067,63.4309,36416.0
2016-04-28 14:50:00,78.69,78.7,78.59,78.6,27734.0,63.4148,63.4229,63.3342,63.3423,27734.0
2016-04-28 14:55:00,78.61,78.61,78.53,78.59,41608.0,63.3503,63.3503,63.2859,63.3342,41608.0
2016-04-28 15:00:00,78.59,78.6,78.49,78.55,80856.0,63.3342,63.3423,63.2536,63.302,80856.0
2016-04-28 15:05:00,78.55,78.56,78.39,78.4,113931.0,63.302,63.31,63.173,63.1811,113931.0
2016-04-28 15:10:00,78.39,78.4,78.18,78.18,85744.0,63.173,63.1811,63.0038,63.0038,85744.0
2016-04-28 15:15:00,78.17,78.24,78.09,78.13,50121.0,62.9957,63.0522,62.9313,62.9635,50121.0
2016-04-28 15:20:00,78.11,78.18,77.91,77.92,128615.0,62.9474,63.0038,62.7862,62.7943,128615.0
2016-04-28 15:25:00,77.91,77.92,77.66,77.66,110481.0,62.7862,62.7943,62.5847,62.5847,110481.0
2016-04-28 15:30:00,77.68,77.89,77.68,77.72,77253.0,62.6009,62.7701,62.6009,62.6331,77253.0
2016-04-28 15:35:00,77.73,77.89,77.73,77.82,65060.0,62.6412,62.7701,62.6412,62.7137,65060.0
2016-04-28 15:40:00,77.84,77.95,77.82,77.84,112742.0,62.7298,62.8184,62.7137,62.7298,112742.0
2016-04-28 15:45:00,77.83,77.95,77.73,77.73,133656.0,62.7217,62.8184,62.6412,62.6412,133656.0
2016-04-28 15:50:00,77.73,77.79,77.64,77.7,138394.0,62.6412,62.6895,62.5686,62.617,138394.0
2016-04-28 15:55:00,77.69,77.81,77.59,77.76,264442.0,62.6089,62.7056,62.5283,62.6653,264442.0
2016-04-29 09:30:00,78.02,78.11,77.7,78.11,141366.0,62.8749,62.9474,62.617,62.9474,141366.0
2016-04-29 09:35:00,78.13,78.69,78.12,78.63,136624.0,62.9635,63.4148,62.9554,63.3664,136624.0
2016-04-29 09:40:00,78.63,79.0,78.56,78.77,99677.0,63.3664,63.6646,63.31,63.4793,99677.0
2016-04-29 09:45:00,78.77,78.91,78.67,78.73,164157.0,63.4793,63.5921,63.3987,63.447,164157.0
2016-04-29 09:50:00,78.75,78.8,78.56,78.59,115458.0,63.4632,63.5034,63.31,63.3342,115458.0
2016-04-29 09:55:00,78.57,78.59,78.05,78.05,99522.0,63.3181,63.3342,62.899,62.899,99522.0
2016-04-29 10:00:00,78.04,78.13,77.7,77.77,218253.0,62.891,62.9635,62.617,62.6734,218253.0
2016-04-29 10:05:00,77.77,78.07,77.76,78.02,94103.0,62.6734,62.9152,62.6653,62.8749,94103.0
2016-04-29 10:10:00,78.02,78.41,77.89,78.27,98709.0,62.8749,63.1892,62.7701,63.0763,98709.0
2016-04-29 10:15:00,78.26,78.37,78.21,78.34,97525.0,63.0683,63.1569,63.028,63.1327,97525.0
2016-04-29 10:20:00,78.34,78.47,78.29,78.35,94872.0,63.1327,63.2375,63.0924,63.1408,94872.0
2016-04-29 10:25:00,78.37,78.37,78.05,78.23,69393.0,63.1569,63.1569,62.899,63.0441,69393.0
2016-04-29 10:30:00,78.24,78.34,78.17,78.31,106182.0,63.0522,63.1327,62.9957,63.1086,106182.0
2016-04-29 10:35:00,78.35,78.45,78.29,78.43,60873.0,63.1408,63.2214,63.0924,63.2053,60873.0
2016-04-29 10:40:00,78.43,78.45,78.25,78.31,109590.0,63.2053,63.2214,63.0602,63.1086,109590.0
2016-04-29 10:45:00,78.31,78.32,78.1,78.15,103729.0,63.1086,63.1166,62.9393,62.9796,103729.0
2016-04-29 10:50:00,78.15,78.16,77.89,77.95,86093.0,62.9796,62.9877,62.7701,62.8184,86093.0
2016-04-29 10:55:00,77.95,78.08,77.75,78.05,83563.0,62.8184,62.9232,62.6573,62.899,83563.0
2016-04-29 11:00:00,78.06,78.26,78.02,78.25,99093.0,62.9071,63.0683,62.8749,63.0602,99093.0
2016-04-29 11:05:00,78.25,78.35,78.21,78.23,32158.0,63.0602,63.1408,63.028,63.0441,32158.0
2016-04-29 11:10:00,78.25,78.28,78.13,78.2,29679.0,63.0602,63.0844,62.9635,63.0199,29679.0
2016-04-29 11:15:00,78.19,78.22,78.02,78.05,47075.0,63.0119,63.036,62.8749,62.899,47075.0
2016-04-29 11:20:00,78.04,78.1,77.96,77.98,70183.0,62.891,62.9393,62.8265,62.8426,70183.0
2016-04-29 11:25:00,77.99,78.11,77.89,77.9,72564.0,62.8507,62.9474,62.7701,62.7782,72564.0
2016-04-29 11:30:00,77.92,77.96,77.78,77.83,65777.0,62.7943,62.8265,62.6814,62.7217,65777.0
2016-04-29 11:35:00,77.82,77.82,77.6,77.72,107395.0,62.7137,62.7137,62.5364,62.6331,107395.0
2016-04-29 11:40:00,77.71,77.74,77.64,77.7,40047.0,62.625,62.6492,62.5686,62.617,40047.0
2016-04-29 11:45:00,77.71,77.94,77.71,77.94,52663.0,62.625,62.8104,62.625,62.8104,52663.0
2016-04-29 11:50:00,77.94,78.19,77.9,78.15,48988.0,62.8104,63.0119,62.7782,62.9796,48988.0
2016-04-29 11:55:00,78.16,78.27,78.11,78.2,111723.0,62.9877,63.0763,62.9474,63.0199,111723.0
2016-04-29 12:00:00,78.18,78.22,77.99,78.0,40910.0,63.0038,63.036,62.8507,62.8587,40910.0
2016-04-29 12:05:00,78.01,78.1,77.98,78.1,50578.0,62.8668,62.9393,62.8426,62.9393,50578.0
2016-04-29 12:10:00,78.1,78.1,77.99,78.0,40325.0,62.9393,62.9393,62.8507,62.8587,40325.0
2016-04-29 12:15:00,78.0,78.07,77.99,78.02,70969.0,62.8587,62.9152,62.8507,62.8749,70969.0
2016-04-29 12:20:00,78.03,78.1,77.99,78.08,22510.0,62.8829,62.9393,62.8507,62.9232,22510.0
2016-04-29 12:25:00,78.06,78.2,78.06,78.12,58191.0,62.9071,63.0199,62.9071,62.9554,58191.0
2016-04-29 12:30:00,78.12,78.18,78.02,78.16,36362.0,62.9554,63.0038,62.8749,62.9877,36362.0
2016-04-29 12:35:00,78.17,78.35,78.13,78.26,63770.0,62.9957,63.1408,62.9635,63.0683,63770.0
2016-04-29 12:40:00,78.27,78.27,78.11,78.14,67715.0,63.0763,63.0763,62.9474,62.9716,67715.0
2016-04-29 12:45:00,78.13,78.17,78.1,78.15,62072.0,62.9635,62.9957,62.9393,62.9796,62072.0
2016-04-29 12:50:00,78.15,78.17,78.11,78.14,60981.0,62.9796,62.9957,62.9474,62.9716,60981.0
2016-04-29 12:55:00,78.14,78.16,77.95,78.01,34117.0,62.9716,62.9877,62.8184,62.8668,34117.0
2016-04-29 13:00:00,78.0,78.01,77.92,77.97,47796.0,62.8587,62.8668,62.7943,62.8346,47796.0
2016-04-29 13:05:00,77.98,78.09,77.93,78.06,45198.0,62.8426,62.9313,62.8023,62.9071,45198.0
2016-04-29 13:10:00,78.06,78.09,78.01,78.08,43347.0,62.9071,62.9313,62.8668,62.9232,43347.0
2016-04-29 13:15:00,78.09,78.11,78.05,78.09,70918.0,62.9313,62.9474,62.899,62.9313,70918.0
2016-04-29 13:20:00,78.08,78.09,77.96,77.98,43523.0,62.9232,62.9313,62.8265,62.8426,43523.0
2016-04-29 13:25:00,77.97,78.02,77.96,77.99,57711.0,62.8346,62.8749,62.8265,62.8507,57711.0
2016-04-29 13:30:00,77.99,78.01,77.86,77.88,62727.0,62.8507,62.8668,62.7459,62.762,62727.0
2016-04-29 13:35:00,77.87,77.98,77.77,77.8,56763.0,62.754,62.8426,62.6734,62.6976,56763.0
2016-04-29 13:40:00,77.8,77.82,77.68,77.73,60101.0,62.6976,62.7137,62.6009,62.6412,60101.0
2016-04-29 13:45:00,77.72,77.72,77.63,77.63,48187.0,62.6331,62.6331,62.5606,62.5606,48187.0
2016-04-29 13:50:00,77.65,77.75,77.61,77.72,33581.0,62.5767,62.6573,62.5444,62.6331,33581.0
2016-04-29 13:55:00,77.7,77.71,77.53,77.61,35997.0,62.617,62.625,62.48,62.5444,35997.0
2016-04-29 14:00:00,77.6,77.66,77.58,77.65,47475.0,62.5364,62.5847,62.5203,62.5767,47475.0
2016-04-29 14:05:00,77.65,77.66,77.57,77.57,61081.0,62.5767,62.5847,62.5122,62.5122,61081.0
2016-04-29 14:10:00,77.57,77.58,77.42,77.44,50243.0,62.5122,62.5203,62.3913,62.4074,50243.0
2016-04-29 14:15:00,77.43,77.55,77.32,77.55,34257.0,62.3994,62.4961,62.3107,62.4961,34257.0
2016-04-29 14:20:00,77.54,77.68,77.52,77.65,85368.0,62.488,62.6009,62.4719,62.5767,85368.0
2016-04-29 14:25:00,77.66,77.75,77.62,77.71,69497.0,62.5847,62.6573,62.5525,62.625,69497.0
2016-04-29 14:30:00,77.7,77.7,77.58,77.58,34756.0,62.617,62.617,62.5203,62.5203,34756.0
2016-04-29 14:35:00,77.59,77.6,77.53,77.55,23399.0,62.5283,62.5364,62.48,62.4961,23399.0
2016-04-29 14:40:00,77.55,77.61,77.54,77.58,23777.0,62.4961,62.5444,62.488,62.5203,23777.0
2016-04-29 14:45:00,77.59,77.67,77.57,77.64,38525.0,62.5283,62.5928,62.5122,62.5686,38525.0
2016-04-29 14:50:00,77.65,77.65,77.49,77.63,41580.0,62.5767,62.5767,62.4477,62.5606,41580.0
2016-04-29 14:55:00,77.64,77.7,77.54,77.58,55206.0,62.5686,62.617,62.488,62.5203,55206.0
2016-04-29 15:00:00,77.58,77.75,77.55,77.55,98340.0,62.5203,62.6573,62.4961,62.4961,98340.0
2016-04-29 15:05:00,77.56,77.78,77.55,77.75,80067.0,62.5042,62.6814,62.4961,62.6573,80067.0
2016-04-29 15:10:00,77.75,77.83,77.73,77.82,38947.0,62.6573,62.7217,62.6412,62.7137,38947.0
2016-04-29 15:15:00,77.82,77.88,77.74,77.75,49190.0,62.7137,62.762,62.6492,62.6573,49190.0
2016-04-29 15:20:00,77.76,77.86,77.7,77.75,56543.0,62.6653,62.7459,62.617,62.6573,56543.0
2016-04-29 15:25:00,77.76,77.8,77.71,77.72,58118.0,62.6653,62.6976,62.625,62.6331,58118.0
2016-04-29 15:30:00,77.73,77.98,77.73,77.9,112826.0,62.6412,62.8426,62.6412,62.7782,112826.0
2016-04-29 15:35:00,77.9,77.91,77.77,77.77,98635.0,62.7782,62.7862,62.6734,62.6734,98635.0
2016-04-29 15:40:00,77.78,77.85,77.78,77.83,114101.0,62.6814,62.7379,62.6814,62.7217,114101.0
2016-04-29 15:45:00,77.82,78.01,77.78,77.81,258778.0,62.7137,62.8668,62.6814,62.7056,258778.0
2016-04-29 15:50:00,77.82,77.86,77.76,77.85,131004.0,62.7137,62.7459,62.6653,62.7379,131004.0
2016-04-29 15:55:00,77.85,77.89,77.61,77.72,465582.0,62.7379,62.7701,62.5444,62.6331,465582.0
2016-05-02 09:30:00,77.39,77.71,77.29,77.36,124460.0,62.3672,62.625,62.2866,62.343,124460.0
2016-05-02 09:35:00,77.42,77.43,76.71,76.98,102113.0,62.3913,62.3994,61.8192,62.0367,102113.0
2016-05-02 09:40:00,76.96,77.11,76.77,76.93,63507.0,62.0206,62.1415,61.8675,61.9965,63507.0
2016-05-02 09:45:00,76.9,76.96,76.69,76.88,78513.0,61.9723,62.0206,61.803,61.9562,78513.0
2016-05-02 09:50:00,76.85,77.18,76.62,77.16,50774.0,61.932,62.1979,61.7466,62.1818,50774.0
2016-05-02 09:55:00,77.15,77.16,77.0,77.03,25233.0,62.1737,62.1818,62.0529,62.077,25233.0
2016-05-02 10:00:00,77.04,77.1,76.89,77.05,32567.0,62.0851,62.1335,61.9642,62.0932,32567.0
2016-05-02 10:05:00,77.03,77.17,76.95,77.15,36324.0,62.077,62.1899,62.0126,62.1737,36324.0
2016-05-02 10:10:00,77.18,77.35,77.06,77.25,43113.0,62.1979,62.3349,62.1012,62.2543,43113.0
2016-05-02 10:15:00,77.26,77.37,77.11,77.19,34903.0,62.2624,62.351,62.1415,62.206,34903.0
2016-05-02 10:20:00,77.21,77.45,77.2,77.45,38934.0,62.2221,62.4155,62.214,62.4155,38934.0
2016-05-02 10:25:00,77.45,77.53,77.4,77.5,40723.0,62.4155,62.48,62.3752,62.4558,40723.0
2016-05-02 10:30:00,77.48,77.56,77.36,77.49,32080.0,62.4397,62.5042,62.343,62.4477,32080.0
2016-05-02 10:35:00,77.47,77.53,77.33,77.4,47091.0,62.4316,62.48,62.3188,62.3752,47091.0
2016-05-02 10:40:00,77.43,77.59,77.41,77.57,53086.0,62.3994,62.5283,62.3833,62.5122,53086.0
2016-05-02 10:45:00,77.57,77.76,77.56,77.69,37193.0,62.5122,62.6653,62.5042,62.6089,37193.0
2016-05-02 10:50:00,77.68,77.68,77.41,77.5,39386.0,62.6009,62.6009,62.3833,62.4558,39386.0
2016-05-02 10:55:00,77.49,77.54,77.4,77.47,23872.0,62.4477,62.488,62.3752,62.4316,23872.0
2016-05-02 11:00:00,77.48,77.62,77.43,77.6,27811.0,62.4397,62.5525,62.3994,62.5364,27811.0
2016-05-02 11:05:00,77.61,77.92,77.6,77.9,54480.0,62.5444,62.7943,62.5364,62.7782,54480.0
2016-05-02 11:10:00,77.9,78.03,77.88,77.95,33701.0,62.7782,62.8829,62.762,62.8184,33701.0
2016-05-02 11:15:00,77.97,78.04,77.89,77.91,31782.0,62.8346,62.891,62.7701,62.7862,31782.0
2016-05-02 11:20:00,77.94,77.97,77.69,77.84,41836.0,62.8104,62.8346,62.6089,62.7298,41836.0
2016-05-02 11:25:00,77.82,77.83,77.63,77.74,20228.0,62.7137,62.7217,62.5606,62.6492,20228.0
2016-05-02 11:30:00,77.72,77.84,77.67,77.82,22908.0,62.6331,62.7298,62.5928,62.7137,22908.0
2016-05-02 11:35:00,77.83,78.07,77.81,78.06,35661.0,62.7217,62.9152,62.7056,62.9071,35661.0
2016-05-02 11:40:00,78.05,78.06,77.85,77.85,21762.0,62.899,62.9071,62.7379,62.7379,21762.0
2016-05-02 11:45:00,77.86,77.89,77.65,77.68,23537.0,62.7459,62.7701,62.5767,62.6009,23537.0
2016-05-02 11:50:00,77.67,77.7,77.57,77.65,19647.0,62.5928,62.617,62.5122,62.5767,19647.0
2016-05-02 11:55:00,77.64,77.67,77.35,77.43,57422.0,62.5686,62.5928,62.3349,62.3994,57422.0
2016-05-02 12:00:00,77.42,77.48,77.32,77.38,49233.0,62.3913,62.4397,62.3107,62.3591,49233.0
2016-05-02 12:05:00,77.39,77.45,77.32,77.44,42252.0,62.3672,62.4155,62.3107,62.4074,42252.0
2016-05-02 12:10:00,77.43,77.48,77.34,77.34,28052.0,62.3994,62.4397,62.3269,62.3269,28052.0
2016-05-02 12:15:00,77.35,77.4,77.28,77.39,26969.0,62.3349,62.3752,62.2785,62.3672,26969.0
2016-05-02 12:20:00,77.41,77.52,77.39,77.49,25872.0,62.3833,62.4719,62.3672,62.4477,25872.0
2016-05-02 12:25:00,77.5,77.51,77.41,77.41,19180.0,62.4558,62.4639,62.3833,62.3833,19180.0
2016-05-02 12:30:00,77.41,77.47,77.39,77.41,61245.0,62.3833,62.4316,62.3672,62.3833,61245.0
2016-05-02 12:35:00,77.41,77.44,77.33,77.34,43347.0,62.3833,62.4074,62.3188,62.3269,43347.0
2016-05-02 12:40:00,77.34,77.41,77.33,77.38,9555.0,62.3269,62.3833,62.3188,62.3591,9555.0
2016-05-02 12:45:00,77.36,77.47,77.33,77.43,16290.0,62.343,62.4316,62.3188,62.3994,16290.0
2016-05-02 12:50:00,77.44,77.5,77.42,77.47,12684.0,62.4074,62.4558,62.3913,62.4316,12684.0
2016-05-02 12:55:00,77.45,77.5,77.43,77.5,19867.0,62.4155,62.4558,62.3994,62.4558,19867.0
2016-05-02 13:00:00,77.51,77.58,77.5,77.58,20243.0,62.4639,62.5203,62.4558,62.5203,20243.0
2016-05-02 13:05:00,77.58,77.65,77.57,77.59,11861.0,62.5203,62.5767,62.5122,62.5283,11861.0
2016-05-02 13:10:00,77.58,77.69,77.56,77.67,16527.0,62.5203,62.6089,62.5042,62.5928,16527.0
2016-05-02 13:15:00,77.65,77.74,77.64,77.7,19063.0,62.5767,62.6492,62.5686,62.617,19063.0
2016-05-02 13:20:00,77.7,77.78,77.7,77.75,13974.0,62.617,62.6814,62.617,62.6573,13974.0
2016-05-02 13:25:00,77.73,77.83,77.72,77.82,41402.0,62.6412,62.7217,62.6331,62.7137,41402.0
2016-05-02 13:30:00,77.81,77.82,77.75,77.78,16585.0,62.7056,62.7137,62.6573,62.6814,16585.0
2016-05-02 13:35:00,77.79,77.79,77.68,77.76,18839.0,62.6895,62.6895,62.6009,62.6653,18839.0
2016-05-02 13:40:00,77.77,77.8,77.72,77.8,17637.0,62.6734,62.6976,62.6331,62.6976,17637.0
2016-05-02 13:45:00,77.81,77.86,77.79,77.86,16877.0,62.7056,62.7459,62.6895,62.7459,16877.0
2016-05-02 13:50:00,77.84,77.91,77.84,77.89,31964.0,62.7298,62.7862,62.7298,62.7701,31964.0
2016-05-02 13:55:00,77.9,77.91,77.77,77.81,16304.0,62.7782,62.7862,62.6734,62.7056,16304.0
2016-05-02 14:00:00,77.82,77.84,77.77,77.8,17424.0,62.7137,62.7298,62.6734,62.6976,17424.0
2016-05-02 14:05:00,77.8,77.86,77.77,77.79,19840.0,62.6976,62.7459,62.6734,62.6895,19840.0
2016-05-02 14:10:00,77.79,77.93,77.79,77.91,32708.0,62.6895,62.8023,62.6895,62.7862,32708.0
2016-05-02 14:15:00,77.91,78.0,77.89,77.94,23605.0,62.7862,62.8587,62.7701,62.8104,23605.0
2016-05-02 14:20:00,77.93,78.0,77.91,77.94,15612.0,62.8023,62.8587,62.7862,62.8104,15612.0
2016-05-02 14:25:00,77.94,77.97,77.9,77.92,25919.0,62.8104,62.8346,62.7782,62.7943,25919.0
2016-05-02 14:30:00,77.91,77.96,77.87,77.89,17590.0,62.7862,62.8265,62.754,62.7701,17590.0
2016-05-02 14:35:00,77.9,77.91,77.83,77.84,16673.0,62.7782,62.7862,62.7217,62.7298,16673.0
2016-05-02 14:40:00,77.83,77.85,77.73,77.74,43558.0,62.7217,62.7379,62.6412,62.6492,43558.0
2016-05-02 14:45:00,77.76,77.78,77.7,77.7,18820.0,62.6653,62.6814,62.617,62.617,18820.0
2016-05-02 14:50:00,77.71,77.74,77.65,77.65,18320.0,62.625,62.6492,62.5767,62.5767,18320.0
2016-05-02 14:55:00,77.65,77.8,77.65,77.75,22662.0,62.5767,62.6976,62.5767,62.6573,22662.0
2016-05-02 15:00:00,77.75,77.83,77.73,77.8,24593.0,62.6573,62.7217,62.6412,62.6976,24593.0
2016-05-02 15:05:00,77.8,77.81,77.76,77.76,24151.0,62.6976,62.7056,62.6653,62.6653,24151.0
2016-05-02 15:10:00,77.77,77.8,77.75,77.79,23199.0,62.6734,62.6976,62.6573,62.6895,23199.0
2016-05-02 15:15:00,77.79,77.83,77.75,77.82,26383.0,62.6895,62.7217,62.6573,62.7137,26383.0
2016-05-02 15:20:00,77.82,77.85,77.78,77.78,22228.0,62.7137,62.7379,62.6814,62.6814,22228.0
2016-05-02 15:25:00,77.8,77.8,77.76,77.77,29653.0,62.6976,62.6976,62.6653,62.6734,29653.0
2016-05-02 15:30:00,77.76,77.76,77.67,77.7,31807.0,62.6653,62.6653,62.5928,62.617,31807.0
2016-05-02 15:35:00,77.71,77.86,77.71,77.8,38350.0,62.625,62.7459,62.625,62.6976,38350.0
2016-05-02 15:40:00,77.8,77.89,77.78,77.86,42845.0,62.6976,62.7701,62.6814,62.7459,42845.0
2016-05-02 15:45:00,77.86,77.9,77.85,77.85,49082.0,62.7459,62.7782,62.7379,62.7379,49082.0
2016-05-02 15:50:00,77.85,77.86,77.8,77.85,68014.0,62.7379,62.7459,62.6976,62.7379,68014.0
2016-05-02 15:55:00,77.85,77.86,77.77,77.84,130828.0,62.7379,62.7459,62.6734,62.7298,130828.0
2016-05-03 09:30:00,76.85,77.1,76.4,76.51,150910.0,61.932,62.1335,61.5693,61.658,150910.0
2016-05-03 09:35:00,76.51,76.56,76.06,76.4,125041.0,61.658,61.6983,61.2953,61.5693,125041.0
2016-05-03 09:40:00,76.38,76.68,76.29,76.58,37377.0,61.5532,61.795,61.4807,61.7144,37377.0
2016-05-03 09:45:00,76.55,76.65,76.28,76.3,70502.0,61.6902,61.7708,61.4726,61.4887,70502.0
2016-05-03 09:50:00,76.27,76.45,76.21,76.43,103915.0,61.4646,61.6096,61.4162,61.5935,103915.0
2016-05-03 09:55:00,76.46,76.6,76.39,76.5,52121.0,61.6177,61.7305,61.5613,61.6499,52121.0
2016-05-03 10:00:00,76.46,76.6,76.13,76.15,105895.0,61.6177,61.7305,61.3517,61.3679,105895.0
2016-05-03 10:05:00,76.15,76.23,75.85,75.87,95362.0,61.3679,61.4323,61.1261,61.1422,95362.0
2016-05-03 10:10:00,75.87,75.92,75.79,75.83,62201.0,61.1422,61.1825,61.0777,61.11,62201.0
2016-05-03 10:15:00,75.81,76.11,75.74,76.08,83074.0,61.0939,61.3356,61.0375,61.3115,83074.0
2016-05-03 10:20:00,76.08,76.15,76.0,76.04,59310.0,61.3115,61.3679,61.247,61.2792,59310.0
2016-05-03 10:25:00,76.04,76.07,75.92,75.93,64016.0,61.2792,61.3034,61.1825,61.1906,64016.0
2016-05-03 10:30:00,75.92,76.05,75.86,76.0,59336.0,61.1825,61.2873,61.1342,61.247,59336.0
2016-05-03 10:35:00,75.98,75.99,75.58,75.74,80245.0,61.2309,61.2389,60.9085,61.0375,80245.0
2016-05-03 10:40:00,75.72,76.04,75.68,75.95,61629.0,61.0213,61.2792,60.9891,61.2067,61629.0
2016-05-03 10:45:00,75.94,75.99,75.83,75.98,45302.0,61.1986,61.2389,61.11,61.2309,45302.0
2016-05-03 10:50:00,75.96,76.1,75.82,75.84,43646.0,61.2147,61.3276,61.1019,61.118,43646.0
2016-05-03 10:55:00,75.82,75.97,75.74,75.82,87627.0,61.1019,61.2228,61.0375,61.1019,87627.0
2016-05-03 11:00:00,75.8,75.9,75.74,75.88,48742.0,61.0858,61.1664,61.0375,61.1503,48742.0
2016-05-03 11:05:00,75.89,75.89,75.73,75.87,33358.0,61.1583,61.1583,61.0294,61.1422,33358.0
2016-05-03 11:10:00,75.87,75.88,75.72,75.8,52724.0,61.1422,61.1503,61.0213,61.0858,52724.0
2016-05-03 11:15:00,75.78,75.98,75.74,75.95,102588.0,61.0697,61.2309,61.0375,61.2067,102588.0
2016-05-03 11:20:00,75.95,76.05,75.88,76.0,59061.0,61.2067,61.2873,61.1503,61.247,59061.0
2016-05-03 11:25:00,76.01,76.24,75.99,76.15,91449.0,61.255,61.4404,61.2389,61.3679,91449.0
2016-05-03 11:30:00,76.16,76.23,76.1,76.2,114380.0,61.3759,61.4323,61.3276,61.4082,114380.0
2016-05-03 11:35:00,76.21,76.54,76.2,76.52,65277.0,61.4162,61.6822,61.4082,61.666,65277.0
2016-05-03 11:40:00,76.51,76.54,76.37,76.45,64987.0,61.658,61.6822,61.5452,61.6096,64987.0
2016-05-03 11:45:00,76.47,76.48,76.31,76.39,43154.0,61.6257,61.6338,61.4968,61.5613,43154.0
2016-05-03 11:50:00,76.4,76.51,76.36,76.48,55350.0,61.5693,61.658,61.5371,61.6338,55350.0
2016-05-03 11:55:00,76.47,76.52,76.39,76.39,54965.0,61.6257,61.666,61.5613,61.5613,54965.0
2016-05-03 12:00:00,76.38,76.45,76.18,76.23,74033.0,61.5532,61.6096,61.392,61.4323,74033.0
2016-05-03 12:05:00,76.23,76.29,76.11,76.26,14210.0,61.4323,61.4807,61.3356,61.4565,14210.0
2016-05-03 12:10:00,76.22,76.24,76.04,76.06,50030.0,61.4243,61.4404,61.2792,61.2953,50030.0
2016-05-03 12:15:00,76.06,76.07,75.92,75.94,41816.0,61.2953,61.3034,61.1825,61.1986,41816.0
2016-05-03 12:20:00,75.94,75.98,75.87,75.92,25278.0,61.1986,61.2309,61.1422,61.1825,25278.0
2016-05-03 12:25:00,75.93,76.07,75.93,76.04,27612.0,61.1906,61.3034,61.1906,61.2792,27612.0
2016-05-03 12:30:00,76.04,76.16,76.03,76.12,34892.0,61.2792,61.3759,61.2712,61.3437,34892.0
2016-05-03 12:35:00,76.13,76.27,76.08,76.19,134697.0,61.3517,61.4646,61.3115,61.4001,134697.0
2016-05-03 12:40:00,76.18,76.3,76.18,76.29,22055.0,61.392,61.4887,61.392,61.4807,22055.0
2016-05-03 12:45:00,76.29,76.29,76.16,76.19,27106.0,61.4807,61.4807,61.3759,61.4001,27106.0
2016-05-03 12:50:00,76.2,76.28,76.17,76.22,25450.0,61.4082,61.4726,61.384,61.4243,25450.0
2016-05-03 12:55:00,76.22,76.33,76.21,76.3,30083.0,61.4243,61.5129,61.4162,61.4887,30083.0
2016-05-03 13:00:00,76.3,76.34,76.24,76.28,43514.0,61.4887,61.521,61.4404,61.4726,43514.0
2016-05-03 13:05:00,76.26,76.38,76.24,76.37,26625.0,61.4565,61.5532,61.4404,61.5452,26625.0
2016-05-03 13:10:00,76.36,76.44,76.33,76.36,30800.0,61.5371,61.6016,61.5129,61.5371,30800.0
2016-05-03 13:15:00,76.37,76.48,76.32,76.47,28190.0,61.5452,61.6338,61.5049,61.6257,28190.0
2016-05-03 13:20:00,76.47,76.5,76.4,76.47,48467.0,61.6257,61.6499,61.5693,61.6257,48467.0
2016-05-03 13:25:00,76.47,76.53,76.45,76.52,44907.0,61.6257,61.6741,61.6096,61.666,44907.0
2016-05-03 13:30:00,76.54,76.58,76.48,76.52,32620.0,61.6822,61.7144,61.6338,61.666,32620.0
2016-05-03 13:35:00,76.53,76.6,76.49,76.58,21051.0,61.6741,61.7305,61.6419,61.7144,21051.0
2016-05-03 13:40:00,76.59,76.67,76.59,76.62,30114.0,61.7225,61.7869,61.7225,61.7466,30114.0
2016-05-03 13:45:00,76.61,76.61,76.52,76.57,20149.0,61.7386,61.7386,61.666,61.7063,20149.0
2016-05-03 13:50:00,76.58,76.65,76.57,76.57,26649.0,61.7144,61.7708,61.7063,61.7063,26649.0
2016-05-03 13:55:00,76.56,76.58,76.4,76.4,33954.0,61.6983,61.7144,61.5693,61.5693,33954.0
2016-05-03 14:00:00,76.41,76.45,76.32,76.34,52357.0,61.5774,61.6096,61.5049,61.521,52357.0
2016-05-03 14:05:00,76.34,76.47,76.28,76.42,43119.0,61.521,61.6257,61.4726,61.5855,43119.0
2016-05-03 14:10:00,76.43,76.51,76.29,76.3,21264.0,61.5935,61.658,61.4807,61.4887,21264.0
2016-05-03 14:15:00,76.29,76.36,76.25,76.26,17630.0,61.4807,61.5371,61.4485,61.4565,17630.0
2016-05-03 14:20:00,76.25,76.33,76.23,76.31,15861.0,61.4485,61.5129,61.4323,61.4968,15861.0
2016-05-03 14:25:00,76.3,76.38,76.25,76.36,39132.0,61.4887,61.5532,61.4485,61.5371,39132.0
2016-05-03 14:30:00,76.36,76.44,76.36,76.41,22694.0,61.5371,61.6016,61.5371,61.5774,22694.0
2016-05-03 14:35:00,76.41,76.51,76.4,76.42,30566.0,61.5774,61.658,61.5693,61.5855,30566.0
2016-05-03 14:40:00,76.41,76.42,76.32,76.34,56507.0,61.5774,61.5855,61.5049,61.521,56507.0
2016-05-03 14:45:00,76.34,76.34,76.22,76.22,24899.0,61.521,61.521,61.4243,61.4243,24899.0
2016-05-03 14:50:00,76.26,76.33,76.24,76.32,20246.0,61.4565,61.5129,61.4404,61.5049,20246.0
2016-05-03 14:55:00,76.33,76.38,76.26,76.34,28105.0,61.5129,61.5532,61.4565,61.521,28105.0
2016-05-03 15:00:00,76.33,76.38,76.28,76.3,34344.0,61.5129,61.5532,61.4726,61.4887,34344.0
2016-05-03 15:05:00,76.31,76.44,76.31,76.42,39604.0,61.4968,61.6016,61.4968,61.5855,39604.0
2016-05-03 15:10:00,76.42,76.43,76.28,76.31,31355.0,61.5855,61.5935,61.4726,61.4968,31355.0
2016-05-03 15:15:00,76.32,76.36,76.25,76.34,57097.0,61.5049,61.5371,61.4485,61.521,57097.0
2016-05-03 15:20:00,76.34,76.37,76.24,76.33,56546.0,61.521,61.5452,61.4404,61.5129,56546.0
2016-05-03 15:25:00,76.34,76.43,76.31,76.33,32194.0,61.521,61.5935,61.4968,61.5129,32194.0
2016-05-03 15:30:00,76.31,76.37,76.18,76.2,52547.0,61.4968,61.5452,61.392,61.4082,52547.0
2016-05-03 15:35:00,76.2,76.28,76.18,76.26,42829.0,61.4082,61.4726,61.392,61.4565,42829.0
2016-05-03 15:40:00,76.26,76.31,76.22,76.25,59805.0,61.4565,61.4968,61.4243,61.4485,59805.0
2016-05-03 15:45:00,76.24,76.45,76.24,76.41,79681.0,61.4404,61.6096,61.4404,61.5774,79681.0
2016-05-03 15:50:00,76.4,76.47,76.4,76.42,72976.0,61.5693,61.6257,61.5693,61.5855,72976.0
2016-05-03 15:55:00,76.42,76.42,76.31,76.34,168700.0,61.5855,61.5855,61.4968,61.521,168700.0
2016-05-04 09:30:00,76.18,76.18,75.6,75.78,199938.0,61.392,61.392,60.9246,61.0697,199938.0
2016-05-04 09:35:00,75.73,75.84,75.36,75.58,199628.0,61.0294,61.118,60.7312,60.9085,199628.0
2016-05-04 09:40:00,75.6,75.72,75.33,75.6,119156.0,60.9246,61.0213,60.707,60.9246,119156.0
2016-05-04 09:45:00,75.59,75.91,75.58,75.91,106853.0,60.9166,61.1745,60.9085,61.1745,106853.0
2016-05-04 09:50:00,75.92,76.2,75.86,76.18,82015.0,61.1825,61.4082,61.1342,61.392,82015.0
2016-05-04 09:55:00,76.18,76.31,75.88,75.92,61643.0,61.392,61.4968,61.1503,61.1825,61643.0
2016-05-04 10:00:00,75.91,76.09,75.79,75.79,76911.0,61.1745,61.3195,61.0777,61.0777,76911.0
2016-05-04 10:05:00,75.79,75.79,75.63,75.74,69779.0,61.0777,61.0777,60.9488,61.0375,69779.0
2016-05-04 10:10:00,75.75,76.01,75.74,75.87,47725.0,61.0455,61.255,61.0375,61.1422,47725.0
2016-05-04 10:15:00,75.87,75.97,75.77,75.93,30022.0,61.1422,61.2228,61.0616,61.1906,30022.0
2016-05-04 10:20:00,75.93,75.94,75.65,75.71,37429.0,61.1906,61.1986,60.9649,61.0133,37429.0
2016-05-04 10:25:00,75.71,75.8,75.59,75.79,69490.0,61.0133,61.0858,60.9166,61.0777,69490.0
2016-05-04 10:30:00,75.77,75.77,75.51,75.51,59858.0,61.0616,61.0616,60.8521,60.8521,59858.0
2016-05-04 10:35:00,75.52,75.65,75.39,75.65,55272.0,60.8602,60.9649,60.7554,60.9649,55272.0
2016-05-04 10:40:00,75.66,75.66,75.35,75.38,59243.0,60.973,60.973,60.7232,60.7473,59243.0
2016-05-04 10:45:00,75.38,75.45,75.22,75.23,63004.0,60.7473,60.8037,60.6184,60.6265,63004.0
2016-05-04 10:50:00,75.23,75.35,75.17,75.27,68946.0,60.6265,60.7232,60.5781,60.6587,68946.0
2016-05-04 10:55:00,75.29,75.44,75.15,75.23,97799.0,60.6748,60.7957,60.562,60.6265,97799.0
2016-05-04 11:00:00,75.22,75.5,75.22,75.39,49821.0,60.6184,60.844,60.6184,60.7554,49821.0
2016-05-04 11:05:00,75.39,75.39,75.07,75.08,86761.0,60.7554,60.7554,60.4975,60.5056,86761.0
2016-05-04 11:10:00,75.05,75.17,74.96,74.99,119030.0,60.4814,60.5781,60.4089,60.433,119030.0
2016-05-04 11:15:00,74.99,74.99,74.63,74.63,99201.0,60.433,60.433,60.1429,60.1429,99201.0
2016-05-04 11:20:00,74.64,74.64,74.39,74.41,152790.0,60.151,60.151,59.9495,59.9656,152790.0
2016-05-04 11:25:00,74.41,74.69,74.41,74.51,102256.0,59.9656,60.1913,59.9656,60.0462,102256.0
2016-05-04 11:30:00,74.52,74.67,74.29,74.58,164194.0,60.0543,60.1752,59.8689,60.1026,164194.0
2016-05-04 11:35:00,74.57,74.63,74.45,74.59,108387.0,60.0946,60.1429,59.9979,60.1107,108387.0
2016-05-04 11:40:00,74.6,74.62,74.31,74.34,59679.0,60.1187,60.1349,59.885,59.9092,59679.0
2016-05-04 11:45:00,74.34,74.53,74.27,74.32,58922.0,59.9092,60.0623,59.8528,59.8931,58922.0
2016-05-04 11:50:00,74.32,74.39,74.17,74.3,95827.0,59.8931,59.9495,59.7722,59.877,95827.0
2016-05-04 11:55:00,74.31,74.46,74.3,74.37,56671.0,59.885,60.0059,59.877,59.9334,56671.0
2016-05-04 12:00:00,74.38,74.53,74.36,74.5,70006.0,59.9415,60.0623,59.9253,60.0382,70006.0
2016-05-04 12:05:00,74.51,74.57,74.41,74.43,32119.0,60.0462,60.0946,59.9656,59.9817,32119.0
2016-05-04 12:10:00,74.42,74.6,74.38,74.58,30580.0,59.9737,60.1187,59.9415,60.1026,30580.0
2016-05-04 12:15:00,74.6,74.71,74.59,74.65,38545.0,60.1187,60.2074,60.1107,60.159,38545.0
2016-05-04 12:20:00,74.64,74.73,74.61,74.7,48684.0,60.151,60.2235,60.1268,60.1993,48684.0
2016-05-04 12:25:00,74.7,74.74,74.55,74.6,72957.0,60.1993,60.2316,60.0785,60.1187,72957.0
2016-05-04 12:30:00,74.61,74.8,74.58,74.77,47507.0,60.1268,60.2799,60.1026,60.2557,47507.0
2016-05-04 12:35:00,74.77,74.83,74.62,74.64,32862.0,60.2557,60.3041,60.1349,60.151,32862.0
2016-05-04 12:40:00,74.63,74.71,74.56,74.62,31545.0,60.1429,60.2074,60.0865,60.1349,31545.0
2016-05-04 12:45:00,74.62,74.7,74.57,74.63,47304.0,60.1349,60.1993,60.0946,60.1429,47304.0
2016-05-04 12:50:00,74.6,74.64,74.52,74.54,26816.0,60.1187,60.151,60.0543,60.0704,26816.0
2016-05-04 12:55:00,74.53,74.58,74.49,74.51,42828.0,60.0623,60.1026,60.0301,60.0462,42828.0
2016-05-04 13:00:00,74.5,74.67,74.47,74.65,43070.0,60.0382,60.1752,60.014,60.159,43070.0
2016-05-04 13:05:00,74.64,74.69,74.59,74.65,47176.0,60.151,60.1913,60.1107,60.159,47176.0
2016-05-04 13:10:00,74.64,74.65,74.52,74.63,50862.0,60.151,60.159,60.0543,60.1429,50862.0
2016-05-04 13:15:00,74.65,74.75,74.6,74.74,32363.0,60.159,60.2396,60.1187,60.2316,32363.0
2016-05-04 13:20:00,74.74,74.77,74.66,74.66,26369.0,60.2316,60.2557,60.1671,60.1671,26369.0
2016-05-04 13:25:00,74.65,74.67,74.58,74.65,39937.0,60.159,60.1752,60.1026,60.159,39937.0
2016-05-04 13:30:00,74.65,74.74,74.61,74.62,43247.0,60.159,60.2316,60.1268,60.1349,43247.0
2016-05-04 13:35:00,74.62,74.66,74.52,74.52,37907.0,60.1349,60.1671,60.0543,60.0543,37907.0
2016-05-04 13:40:00,74.53,74.53,74.45,74.46,52700.0,60.0623,60.0623,59.9979,60.0059,52700.0
2016-05-04 13:45:00,74.46,74.46,74.37,74.37,58603.0,60.0059,60.0059,59.9334,59.9334,58603.0
2016-05-04 13:50:00,74.38,74.45,74.26,74.28,76130.0,59.9415,59.9979,59.8447,59.8609,76130.0
2016-05-04 13:55:00,74.27,74.36,74.25,74.28,81928.0,59.8528,59.9253,59.8367,59.8609,81928.0
2016-05-04 14:00:00,74.3,74.36,74.22,74.29,112986.0,59.877,59.9253,59.8125,59.8689,112986.0
2016-05-04 14:05:00,74.3,74.3,74.15,74.18,102079.0,59.877,59.877,59.7561,59.7803,102079.0
2016-05-04 14:10:00,74.18,74.18,74.03,74.03,74479.0,59.7803,59.7803,59.6594,59.6594,74479.0
2016-05-04 14:15:00,74.04,74.04,73.9,74.01,126042.0,59.6675,59.6675,59.5546,59.6433,126042.0
2016-05-04 14:20:00,74.01,74.11,73.97,74.05,189188.0,59.6433,59.7239,59.611,59.6755,189188.0
2016-05-04 14:25:00,74.06,74.22,74.05,74.21,51415.0,59.6836,59.8125,59.6755,59.8045,51415.0
2016-05-04 14:30:00,74.21,74.32,74.19,74.22,117463.0,59.8045,59.8931,59.7883,59.8125,117463.0
2016-05-04 14:35:00,74.21,74.27,74.17,74.26,98892.0,59.8045,59.8528,59.7722,59.8447,98892.0
2016-05-04 14:40:00,74.27,74.32,74.22,74.25,80535.0,59.8528,59.8931,59.8125,59.8367,80535.0
2016-05-04 14:45:00,74.25,74.26,74.18,74.18,54977.0,59.8367,59.8447,59.7803,59.7803,54977.0
2016-05-04 14:50:00,74.18,74.28,74.14,74.22,50716.0,59.7803,59.8609,59.748,59.8125,50716.0
2016-05-04 14:55:00,74.21,74.26,74.14,74.16,57145.0,59.8045,59.8447,59.748,59.7642,57145.0
2016-05-04 15:00:00,74.16,74.27,74.12,74.16,52288.0,59.7642,59.8528,59.7319,59.7642,52288.0
2016-05-04 15:05:00,74.17,74.18,74.06,74.13,62400.0,59.7722,59.7803,59.6836,59.74,62400.0
2016-05-04 15:10:00,74.14,74.26,74.12,74.26,85828.0,59.748,59.8447,59.7319,59.8447,85828.0
2016-05-04 15:15:00,74.26,74.31,74.2,74.22,83083.0,59.8447,59.885,59.7964,59.8125,83083.0
2016-05-04 15:20:00,74.22,74.27,74.18,74.27,64754.0,59.8125,59.8528,59.7803,59.8528,64754.0
2016-05-04 15:25:00,74.27,74.27,74.1,74.12,104486.0,59.8528,59.8528,59.7158,59.7319,104486.0
2016-05-04 15:30:00,74.12,74.27,74.11,74.27,126549.0,59.7319,59.8528,59.7239,59.8528,126549.0
2016-05-04 15:35:00,74.27,74.33,74.26,74.28,79780.0,59.8528,59.9012,59.8447,59.8609,79780.0
2016-05-04 15:40:00,74.28,74.46,74.28,74.33,92092.0,59.8609,60.0059,59.8609,59.9012,92092.0
2016-05-04 15:45:00,74.32,74.39,74.3,74.31,94877.0,59.8931,59.9495,59.877,59.885,94877.0
2016-05-04 15:50:00,74.32,74.34,74.26,74.28,106726.0,59.8931,59.9092,59.8447,59.8609,106726.0
2016-05-04 15:55:00,74.27,74.28,74.19,74.26,214674.0,59.8528,59.8609,59.7883,59.8447,214674.0
2016-05-05 09:30:00,74.15,74.5,74.0,74.45,199336.0,59.7561,60.0382,59.6352,59.9979,199336.0
2016-05-05 09:35:00,74.41,74.47,74.0,74.35,149856.0,59.9656,60.014,59.6352,59.9173,149856.0
2016-05-05 09:40:00,74.38,74.6,73.8,73.82,120467.0,59.9415,60.1187,59.474,59.4902,120467.0
2016-05-05 09:45:00,73.82,73.86,73.35,73.73,243569.0,59.4902,59.5224,59.1114,59.4176,243569.0
2016-05-05 09:50:00,73.73,73.9,73.57,73.82,173970.0,59.4176,59.5546,59.2887,59.4902,173970.0
2016-05-05 09:55:00,73.83,74.18,73.75,73.81,126986.0,59.4982,59.7803,59.4337,59.4821,126986.0
2016-05-05 10:00:00,73.77,74.09,73.66,74.08,65752.0,59.4499,59.7077,59.3612,59.6997,65752.0
2016-05-05 10:05:00,74.11,74.28,74.08,74.24,110418.0,59.7239,59.8609,59.6997,59.8286,110418.0
2016-05-05 10:10:00,74.22,74.42,74.16,74.38,69957.0,59.8125,59.9737,59.7642,59.9415,69957.0
2016-05-05 10:15:00,74.37,74.39,73.91,74.0,103756.0,59.9334,59.9495,59.5627,59.6352,103756.0
2016-05-05 10:20:00,74.03,74.07,73.66,73.79,69354.0,59.6594,59.6916,59.3612,59.466,69354.0
2016-05-05 10:25:00,73.75,73.8,73.5,73.5,83039.0,59.4337,59.474,59.2323,59.2323,83039.0
2016-05-05 10:30:00,73.51,73.76,73.39,73.68,120353.0,59.2403,59.4418,59.1436,59.3773,120353.0
2016-05-05 10:35:00,73.66,73.71,73.52,73.57,101240.0,59.3612,59.4015,59.2484,59.2887,101240.0
2016-05-05 10:40:00,73.58,73.58,73.4,73.42,99500.0,59.2967,59.2967,59.1517,59.1678,99500.0
2016-05-05 10:45:00,73.43,73.44,73.27,73.31,128924.0,59.1759,59.1839,59.0469,59.0792,128924.0
2016-05-05 10:50:00,73.31,73.66,73.31,73.63,99713.0,59.0792,59.3612,59.0792,59.337,99713.0
2016-05-05 10:55:00,73.62,73.69,73.5,73.63,82320.0,59.329,59.3854,59.2323,59.337,82320.0
2016-05-05 11:00:00,73.64,73.71,73.6,73.7,102245.0,59.3451,59.4015,59.3129,59.3935,102245.0
2016-05-05 11:05:00,73.7,73.74,73.65,73.67,158583.0,59.3935,59.4257,59.3532,59.3693,158583.0
2016-05-05 11:10:00,73.66,73.79,73.57,73.6,191113.0,59.3612,59.466,59.2887,59.3129,191113.0
2016-05-05 11:15:00,73.59,73.81,73.58,73.79,46779.0,59.3048,59.4821,59.2967,59.466,46779.0
2016-05-05 11:20:00,73.78,73.79,73.48,73.61,64780.0,59.4579,59.466,59.2162,59.3209,64780.0
2016-05-05 11:25:00,73.6,73.65,73.52,73.57,46994.0,59.3129,59.3532,59.2484,59.2887,46994.0
2016-05-05 11:30:00,73.57,73.63,73.49,73.53,50794.0,59.2887,59.337,59.2242,59.2565,50794.0
2016-05-05 11:35:00,73.53,73.77,73.53,73.56,53606.0,59.2565,59.4499,59.2565,59.2806,53606.0
2016-05-05 11:40:00,73.56,73.63,73.47,73.52,61216.0,59.2806,59.337,59.2081,59.2484,61216.0
2016-05-05 11:45:00,73.52,73.56,73.46,73.48,41530.0,59.2484,59.2806,59.2,59.2162,41530.0
2016-05-05 11:50:00,73.46,73.57,73.44,73.45,84610.0,59.2,59.2887,59.1839,59.192,84610.0
2016-05-05 11:55:00,73.46,73.47,73.24,73.25,95274.0,59.2,59.2081,59.0227,59.0308,95274.0
2016-05-05 12:00:00,73.24,73.47,73.23,73.42,75339.0,59.0227,59.2081,59.0147,59.1678,75339.0
2016-05-05 12:05:00,73.42,73.52,73.26,73.27,39551.0,59.1678,59.2484,59.0389,59.0469,39551.0
2016-05-05 12:10:00,73.28,73.41,73.27,73.35,32855.0,59.055,59.1597,59.0469,59.1114,32855.0
2016-05-05 12:15:00,73.34,73.37,73.21,73.21,56554.0,59.1033,59.1275,58.9986,58.9986,56554.0
2016-05-05 12:20:00,73.22,73.26,73.05,73.06,111609.0,59.0066,59.0389,58.8696,58.8777,111609.0
2016-05-05 12:25:00,73.07,73.17,72.99,73.13,135301.0,58.8857,58.9663,58.8213,58.9341,135301.0
2016-05-05 12:30:00,73.13,73.14,73.0,73.11,88767.0,58.9341,58.9422,58.8293,58.918,88767.0
2016-05-05 12:35:00,73.1,73.12,73.04,73.06,32354.0,58.9099,58.926,58.8616,58.8777,32354.0
2016-05-05 12:40:00,73.07,73.19,73.04,73.07,65582.0,58.8857,58.9825,58.8616,58.8857,65582.0
2016-05-05 12:45:00,73.07,73.24,73.04,73.23,42909.0,58.8857,59.0227,58.8616,59.0147,42909.0
2016-05-05 12:50:00,73.23,73.25,73.08,73.11,51772.0,59.0147,59.0308,58.8938,58.918,51772.0
2016-05-05 12:55:00,73.12,73.22,73.12,73.13,41046.0,58.926,59.0066,58.926,58.9341,41046.0
2016-05-05 13:00:00,73.13,73.14,72.98,72.99,79618.0,58.9341,58.9422,58.8132,58.8213,79618.0
2016-05-05 13:05:00,73.0,73.0,72.89,72.89,67595.0,58.8293,58.8293,58.7407,58.7407,67595.0
2016-05-05 13:10:00,72.88,72.92,72.79,72.85,77812.0,58.7326,58.7649,58.6601,58.7085,77812.0
2016-05-05 13:15:00,72.85,72.97,72.85,72.97,39244.0,58.7085,58.8052,58.7085,58.8052,39244.0
2016-05-05 13:20:00,72.97,72.98,72.86,72.88,55928.0,58.8052,58.8132,58.7165,58.7326,55928.0
2016-05-05 13:25:00,72.88,72.9,72.7,72.75,69544.0,58.7326,58.7487,58.5876,58.6279,69544.0
2016-05-05 13:30:00,72.75,72.87,72.74,72.83,83947.0,58.6279,58.7246,58.6198,58.6923,83947.0
2016-05-05 13:35:00,72.83,72.86,72.73,72.81,55354.0,58.6923,58.7165,58.6117,58.6762,55354.0
2016-05-05 13:40:00,72.82,73.08,72.81,73.02,55773.0,58.6843,58.8938,58.6762,58.8455,55773.0
2016-05-05 13:45:00,73.03,73.06,72.92,72.96,56788.0,58.8535,58.8777,58.7649,58.7971,56788.0
2016-05-05 13:50:00,72.95,72.99,72.89,72.92,33711.0,58.789,58.8213,58.7407,58.7649,33711.0
2016-05-05 13:55:00,72.92,72.92,72.79,72.85,45526.0,58.7649,58.7649,58.6601,58.7085,45526.0
2016-05-05 14:00:00,72.85,72.97,72.76,72.97,49963.0,58.7085,58.8052,58.6359,58.8052,49963.0
2016-05-05 14:05:00,72.96,73.05,72.94,73.01,53435.0,58.7971,58.8696,58.781,58.8374,53435.0
2016-05-05 14:10:00,73.01,73.01,72.87,72.87,67310.0,58.8374,58.8374,58.7246,58.7246,67310.0
2016-05-05 14:15:00,72.87,72.87,72.77,72.84,64883.0,58.7246,58.7246,58.644,58.7004,64883.0
2016-05-05 14:20:00,72.85,73.16,72.81,73.15,97563.0,58.7085,58.9583,58.6762,58.9502,97563.0
2016-05-05 14:25:00,73.15,73.16,72.95,72.95,82100.0,58.9502,58.9583,58.789,58.789,82100.0
2016-05-05 14:30:00,72.95,73.01,72.87,72.97,61569.0,58.789,58.8374,58.7246,58.8052,61569.0
2016-05-05 14:35:00,72.99,73.09,72.98,73.05,47134.0,58.8213,58.9019,58.8132,58.8696,47134.0
2016-05-05 14:40:00,73.05,73.18,73.03,73.11,53683.0,58.8696,58.9744,58.8535,58.918,53683.0
2016-05-05 14:45:00,73.11,73.16,73.02,73.05,73959.0,58.918,58.9583,58.8455,58.8696,73959.0
2016-05-05 14:50:00,73.04,73.07,72.98,72.98,115831.0,58.8616,58.8857,58.8132,58.8132,115831.0
2016-05-05 14:55:00,72.98,73.02,72.9,72.91,76188.0,58.8132,58.8455,58.7487,58.7568,76188.0
2016-05-05 15:00:00,72.91,72.97,72.83,72.91,88569.0,58.7568,58.8052,58.6923,58.7568,88569.0
2016-05-05 15:05:00,72.92,72.94,72.89,72.9,50662.0,58.7649,58.781,58.7407,58.7487,50662.0
2016-05-05 15:10:00,72.9,72.97,72.88,72.88,84302.0,58.7487,58.8052,58.7326,58.7326,84302.0
2016-05-05 15:15:00,72.88,72.93,72.8,72.85,100100.0,58.7326,58.7729,58.6682,58.7085,100100.0
2016-05-05 15:20:00,72.84,72.98,72.82,72.95,56686.0,58.7004,58.8132,58.6843,58.789,56686.0
2016-05-05 15:25:00,72.95,72.97,72.82,72.91,97986.0,58.789,58.8052,58.6843,58.7568,97986.0
2016-05-05 15:30:00,72.91,72.93,72.84,72.88,228172.0,58.7568,58.7729,58.7004,58.7326,228172.0
2016-05-05 15:35:00,72.89,72.9,72.77,72.81,131864.0,58.7407,58.7487,58.644,58.6762,131864.0
2016-05-05 15:40:00,72.81,72.9,72.76,72.81,125579.0,58.6762,58.7487,58.6359,58.6762,125579.0
2016-05-05 15:45:00,72.8,72.86,72.75,72.77,147518.0,58.6682,58.7165,58.6279,58.644,147518.0
2016-05-05 15:50:00,72.77,72.83,72.73,72.73,162060.0,58.644,58.6923,58.6117,58.6117,162060.0
2016-05-05 15:55:00,72.74,72.83,72.7,72.81,419694.0,58.6198,58.6923,58.5876,58.6762,419694.0
2016-05-06 09:30:00,72.16,72.2,71.62,71.82,310325.0,58.1524,58.1846,57.7172,57.8784,310325.0
2016-05-06 09:35:00,71.83,72.35,71.68,72.18,232863.0,57.8865,58.3055,57.7656,58.1685,232863.0
2016-05-06 09:40:00,72.18,72.67,72.16,72.3,141484.0,58.1685,58.5634,58.1524,58.2652,141484.0
2016-05-06 09:45:00,72.28,72.37,72.05,72.29,159833.0,58.2491,58.3216,58.0637,58.2572,159833.0
2016-05-06 09:50:00,72.31,72.45,72.21,72.26,146611.0,58.2733,58.3861,58.1927,58.233,146611.0
2016-05-06 09:55:00,72.29,72.33,72.12,72.14,113261.0,58.2572,58.2894,58.1202,58.1363,113261.0
2016-05-06 10:00:00,72.14,72.42,72.13,72.4,124926.0,58.1363,58.3619,58.1282,58.3458,124926.0
2016-05-06 10:05:00,72.42,72.55,72.4,72.55,135901.0,58.3619,58.4667,58.3458,58.4667,135901.0
2016-05-06 10:10:00,72.56,72.64,72.53,72.63,245854.0,58.4747,58.5392,58.4506,58.5312,245854.0
2016-05-06 10:15:00,72.62,72.77,72.58,72.69,96788.0,58.5231,58.644,58.4909,58.5795,96788.0
2016-05-06 10:20:00,72.7,72.75,72.57,72.59,138807.0,58.5876,58.6279,58.4828,58.4989,138807.0
2016-05-06 10:25:00,72.59,72.77,72.57,72.64,113743.0,58.4989,58.644,58.4828,58.5392,113743.0
2016-05-06 10:30:00,72.63,72.66,72.49,72.64,124375.0,58.5312,58.5553,58.4183,58.5392,124375.0
2016-05-06 10:35:00,72.66,72.66,72.42,72.5,105032.0,58.5553,58.5553,58.3619,58.4264,105032.0
2016-05-06 10:40:00,72.5,72.54,72.4,72.48,166163.0,58.4264,58.4586,58.3458,58.4103,166163.0
2016-05-06 10:45:00,72.47,72.51,72.32,72.45,68064.0,58.4022,58.4345,58.2813,58.3861,68064.0
2016-05-06 10:50:00,72.46,72.53,72.25,72.38,89993.0,58.3942,58.4506,58.2249,58.3297,89993.0
2016-05-06 10:55:00,72.39,72.42,72.21,72.34,42783.0,58.3377,58.3619,58.1927,58.2975,42783.0
2016-05-06 11:00:00,72.36,72.63,72.35,72.55,77345.0,58.3136,58.5312,58.3055,58.4667,77345.0
2016-05-06 11:05:00,72.55,72.67,72.51,72.56,121304.0,58.4667,58.5634,58.4345,58.4747,121304.0
2016-05-06 11:10:00,72.55,72.65,72.55,72.6,78972.0,58.4667,58.5473,58.4667,58.507,78972.0
2016-05-06 11:15:00,72.61,72.88,72.6,72.79,76366.0,58.515,58.7326,58.507,58.6601,76366.0
2016-05-06 11:20:00,72.79,72.88,72.77,72.84,54306.0,58.6601,58.7326,58.644,58.7004,54306.0
2016-05-06 11:25:00,72.85,72.97,72.84,72.88,54395.0,58.7085,58.8052,58.7004,58.7326,54395.0
2016-05-06 11:30:00,72.88,72.9,72.71,72.73,38024.0,58.7326,58.7487,58.5956,58.6117,38024.0
2016-05-06 11:35:00,72.73,72.79,72.67,72.75,42997.0,58.6117,58.6601,58.5634,58.6279,42997.0
2016-05-06 11:40:00,72.75,72.82,72.66,72.69,49645.0,58.6279,58.6843,58.5553,58.5795,49645.0
2016-05-06 11:45:00,72.67,72.67,72.59,72.6,49936.0,58.5634,58.5634,58.4989,58.507,49936.0
2016-05-06 11:50:00,72.6,72.67,72.57,72.62,31647.0,58.507,58.5634,58.4828,58.5231,31647.0
2016-05-06 11:55:00,72.61,72.62,72.55,72.56,34156.0,58.515,58.5231,58.4667,58.4747,34156.0
2016-05-06 12:00:00,72.55,72.68,72.54,72.67,39820.0,58.4667,58.5715,58.4586,58.5634,39820.0
2016-05-06 12:05:00,72.67,72.71,72.6,72.69,34091.0,58.5634,58.5956,58.507,58.5795,34091.0
2016-05-06 12:10:00,72.69,72.8,72.67,72.78,34741.0,58.5795,58.6682,58.5634,58.652,34741.0
2016-05-06 12:15:00,72.79,72.83,72.7,72.76,32909.0,58.6601,58.6923,58.5876,58.6359,32909.0
2016-05-06 12:20:00,72.76,72.85,72.7,72.81,21344.0,58.6359,58.7085,58.5876,58.6762,21344.0
2016-05-06 12:25:00,72.8,72.81,72.73,72.77,27473.0,58.6682,58.6762,58.6117,58.644,27473.0
2016-05-06 12:30:00,72.77,72.81,72.74,72.8,47302.0,58.644,58.6762,58.6198,58.6682,47302.0
2016-05-06 12:35:00,72.8,72.98,72.78,72.92,176034.0,58.6682,58.8132,58.652,58.7649,176034.0
2016-05-06 12:40:00,72.93,73.1,72.92,73.07,54924.0,58.7729,58.9099,58.7649,58.8857,54924.0
2016-05-06 12:45:00,73.07,73.07,72.97,73.02,36646.0,58.8857,58.8857,58.8052,58.8455,36646.0
2016-05-06 12:50:00,73.01,73.02,72.95,72.98,26065.0,58.8374,58.8455,58.789,58.8132,26065.0
2016-05-06 12:55:00,72.98,73.11,72.97,73.09,30923.0,58.8132,58.918,58.8052,58.9019,30923.0
2016-05-06 13:00:00,73.1,73.15,73.05,73.06,51192.0,58.9099,58.9502,58.8696,58.8777,51192.0
2016-05-06 13:05:00,73.07,73.23,73.07,73.12,37703.0,58.8857,59.0147,58.8857,58.926,37703.0
2016-05-06 13:10:00,73.12,73.26,73.12,73.21,38934.0,58.926,59.0389,58.926,58.9986,38934.0
2016-05-06 13:15:00,73.21,73.21,73.09,73.12,60853.0,58.9986,58.9986,58.9019,58.926,60853.0
2016-05-06 13:20:00,73.12,73.17,73.07,73.11,35747.0,58.926,58.9663,58.8857,58.918,35747.0
2016-05-06 13:25:00,73.12,73.15,73.03,73.06,31358.0,58.926,58.9502,58.8535,58.8777,31358.0
2016-05-06 13:30:00,73.07,73.07,73.0,73.06,36310.0,58.8857,58.8857,58.8293,58.8777,36310.0
2016-05-06 13:35:00,73.05,73.12,73.01,73.03,18904.0,58.8696,58.926,58.8374,58.8535,18904.0
2016-05-06 13:40:00,73.02,73.03,72.87,72.9,23315.0,58.8455,58.8535,58.7246,58.7487,23315.0
2016-05-06 13:45:00,72.9,73.1,72.9,73.08,30469.0,58.7487,58.9099,58.7487,58.8938,30469.0
2016-05-06 13:50:00,73.09,73.12,73.05,73.1,22860.0,58.9019,58.926,58.8696,58.9099,22860.0
2016-05-06 13:55:00,73.09,73.24,73.06,73.23,30752.0,58.9019,59.0227,58.8777,59.0147,30752.0
2016-05-06 14:00:00,73.23,73.33,73.19,73.31,195595.0,59.0147,59.0953,58.9825,59.0792,195595.0
2016-05-06 14:05:00,73.32,73.39,73.27,73.37,49339.0,59.0872,59.1436,59.0469,59.1275,49339.0
2016-05-06 14:10:00,73.36,73.38,73.24,73.26,65522.0,59.1195,59.1356,59.0227,59.0389,65522.0
2016-05-06 14:15:00,73.25,73.37,73.24,73.34,46280.0,59.0308,59.1275,59.0227,59.1033,46280.0
2016-05-06 14:20:00,73.34,73.41,73.32,73.32,73359.0,59.1033,59.1597,59.0872,59.0872,73359.0
2016-05-06 14:25:00,73.31,73.38,73.29,73.3,43259.0,59.0792,59.1356,59.063,59.0711,43259.0
2016-05-06 14:30:00,73.31,73.31,73.24,73.26,38110.0,59.0792,59.0792,59.0227,59.0389,38110.0
2016-05-06 14:35:00,73.27,73.3,73.21,73.3,24365.0,59.0469,59.0711,58.9986,59.0711,24365.0
2016-05-06 14:40:00,73.29,73.38,73.25,73.34,22482.0,59.063,59.1356,59.0308,59.1033,22482.0
2016-05-06 14:45:00,73.34,73.41,73.31,73.33,90132.0,59.1033,59.1597,59.0792,59.0953,90132.0
2016-05-06 14:50:00,73.33,73.39,73.32,73.38,32761.0,59.0953,59.1436,59.0872,59.1356,32761.0
2016-05-06 14:55:00,73.38,73.38,73.29,73.29,39065.0,59.1356,59.1356,59.063,59.063,39065.0
2016-05-06 15:00:00,73.29,73.36,73.26,73.34,37682.0,59.063,59.1195,59.0389,59.1033,37682.0
2016-05-06 15:05:00,73.33,73.35,73.26,73.26,167557.0,59.0953,59.1114,59.0389,59.0389,167557.0
2016-05-06 15:10:00,73.27,73.34,73.27,73.32,55897.0,59.0469,59.1033,59.0469,59.0872,55897.0
2016-05-06 15:15:00,73.33,73.37,73.28,73.31,39512.0,59.0953,59.1275,59.055,59.0792,39512.0
2016-05-06 15:20:00,73.3,73.35,73.29,73.33,31737.0,59.0711,59.1114,59.063,59.0953,31737.0
2016-05-06 15:25:00,73.33,73.39,73.3,73.36,117467.0,59.0953,59.1436,59.0711,59.1195,117467.0
2016-05-06 15:30:00,73.36,73.37,73.32,73.33,118097.0,59.1195,59.1275,59.0872,59.0953,118097.0
2016-05-06 15:35:00,73.33,73.42,73.31,73.33,81775.0,59.0953,59.1678,59.0792,59.0953,81775.0
2016-05-06 15:40:00,73.33,73.36,73.21,73.22,89924.0,59.0953,59.1195,58.9986,59.0066,89924.0
2016-05-06 15:45:00,73.23,73.31,73.22,73.29,89300.0,59.0147,59.0792,59.0066,59.063,89300.0
2016-05-06 15:50:00,73.28,73.31,73.21,73.31,151124.0,59.055,59.0792,58.9986,59.0792,151124.0
2016-05-06 15:55:00,73.3,73.4,73.3,73.37,281212.0,59.0711,59.1517,59.0711,59.1275,281212.0
2016-05-09 09:30:00,72.33,72.63,71.95,72.17,360429.0,58.2894,58.5312,57.9832,58.1605,360429.0
2016-05-09 09:35:00,72.09,72.19,71.88,72.0,217778.0,58.096,58.1766,57.9267,58.0235,217778.0
2016-05-09 09:40:00,71.99,72.05,71.87,71.95,125647.0,58.0154,58.0637,57.9187,57.9832,125647.0
2016-05-09 09:45:00,71.96,71.96,71.67,71.68,125686.0,57.9912,57.9912,57.7575,57.7656,125686.0
2016-05-09 09:50:00,71.68,71.72,71.44,71.59,161578.0,57.7656,57.7978,57.5722,57.693,161578.0
2016-05-09 09:55:00,71.58,71.81,71.49,71.7,146495.0,57.685,57.8703,57.6125,57.7817,146495.0
2016-05-09 10:00:00,71.7,71.91,71.67,71.77,108256.0,57.7817,57.9509,57.7575,57.8381,108256.0
2016-05-09 10:05:00,71.77,71.92,71.53,71.61,258062.0,57.8381,57.959,57.6447,57.7092,258062.0
2016-05-09 10:10:00,71.6,71.6,71.34,71.36,147484.0,57.7011,57.7011,57.4916,57.5077,147484.0
2016-05-09 10:15:00,71.35,71.46,71.35,71.39,104757.0,57.4996,57.5883,57.4996,57.5319,104757.0
2016-05-09 10:20:00,71.39,71.5,71.33,71.34,174303.0,57.5319,57.6205,57.4835,57.4916,174303.0
2016-05-09 10:25:00,71.33,71.38,71.15,71.34,181687.0,57.4835,57.5238,57.3385,57.4916,181687.0
2016-05-09 10:30:00,71.34,71.42,71.2,71.34,97931.0,57.4916,57.556,57.3788,57.4916,97931.0
2016-05-09 10:35:00,71.34,71.41,71.21,71.33,146850.0,57.4916,57.548,57.3868,57.4835,146850.0
2016-05-09 10:40:00,71.32,71.42,71.26,71.36,94360.0,57.4755,57.556,57.4271,57.5077,94360.0
2016-05-09 10:45:00,71.36,71.41,71.26,71.38,80994.0,57.5077,57.548,57.4271,57.5238,80994.0
2016-05-09 10:50:00,71.4,71.42,71.32,71.36,59339.0,57.5399,57.556,57.4755,57.5077,59339.0
2016-05-09 10:55:00,71.37,71.47,71.31,71.39,57640.0,57.5158,57.5963,57.4674,57.5319,57640.0
2016-05-09 11:00:00,71.4,71.64,71.36,71.6,80510.0,57.5399,57.7333,57.5077,57.7011,80510.0
2016-05-09 11:05:00,71.58,71.6,71.33,71.33,117520.0,57.685,57.7011,57.4835,57.4835,117520.0
2016-05-09 11:10:00,71.32,71.34,71.08,71.09,134729.0,57.4755,57.4916,57.282,57.2901,134729.0
2016-05-09 11:15:00,71.09,71.09,70.92,70.95,147374.0,57.2901,57.2901,57.1531,57.1773,147374.0
2016-05-09 11:20:00,70.94,70.98,70.86,70.92,142518.0,57.1692,57.2015,57.1048,57.1531,142518.0
2016-05-09 11:25:00,70.92,71.06,70.89,70.99,125606.0,57.1531,57.2659,57.1289,57.2095,125606.0
2016-05-09 11:30:00,70.98,71.03,70.9,70.94,136776.0,57.2015,57.2418,57.137,57.1692,136776.0
2016-05-09 11:35:00,70.94,71.01,70.91,70.99,84241.0,57.1692,57.2256,57.145,57.2095,84241.0
2016-05-09 11:40:00,70.99,70.99,70.91,70.95,84194.0,57.2095,57.2095,57.145,57.1773,84194.0
2016-05-09 11:45:00,70.95,71.0,70.83,70.91,86927.0,57.1773,57.2176,57.0806,57.145,86927.0
2016-05-09 11:50:00,70.91,70.91,70.69,70.71,128293.0,57.145,57.145,56.9678,56.9839,128293.0
2016-05-09 11:55:00,70.71,70.74,70.61,70.62,53047.0,56.9839,57.008,56.9033,56.9113,53047.0
2016-05-09 12:00:00,70.62,70.87,70.58,70.86,95353.0,56.9113,57.1128,56.8791,57.1048,95353.0
2016-05-09 12:05:00,70.86,70.93,70.61,70.61,62476.0,57.1048,57.1612,56.9033,56.9033,62476.0
2016-05-09 12:10:00,70.61,70.75,70.57,70.71,54822.0,56.9033,57.0161,56.871,56.9839,54822.0
2016-05-09 12:15:00,70.71,70.79,70.57,70.78,65565.0,56.9839,57.0483,56.871,57.0403,65565.0
2016-05-09 12:20:00,70.78,70.88,70.74,70.81,73743.0,57.0403,57.1209,57.008,57.0645,73743.0
2016-05-09 12:25:00,70.84,70.89,70.72,70.77,53812.0,57.0886,57.1289,56.9919,57.0322,53812.0
2016-05-09 12:30:00,70.78,70.8,70.68,70.71,37862.0,57.0403,57.0564,56.9597,56.9839,37862.0
2016-05-09 12:35:00,70.71,70.77,70.64,70.71,32483.0,56.9839,57.0322,56.9275,56.9839,32483.0
2016-05-09 12:40:00,70.71,70.77,70.7,70.74,33629.0,56.9839,57.0322,56.9758,57.008,33629.0
2016-05-09 12:45:00,70.75,70.85,70.7,70.71,55709.0,57.0161,57.0967,56.9758,56.9839,55709.0
2016-05-09 12:50:00,70.71,70.77,70.65,70.76,44426.0,56.9839,57.0322,56.9355,57.0242,44426.0
2016-05-09 12:55:00,70.76,70.91,70.72,70.9,42298.0,57.0242,57.145,56.9919,57.137,42298.0
2016-05-09 13:00:00,70.9,70.92,70.83,70.91,43150.0,57.137,57.1531,57.0806,57.145,43150.0
2016-05-09 13:05:00,70.91,70.97,70.84,70.97,45234.0,57.145,57.1934,57.0886,57.1934,45234.0
2016-05-09 13:10:00,70.97,71.02,70.93,70.95,45747.0,57.1934,57.2337,57.1612,57.1773,45747.0
2016-05-09 13:15:00,70.95,70.99,70.81,70.81,51119.0,57.1773,57.2095,57.0645,57.0645,51119.0
2016-05-09 13:20:00,70.82,70.9,70.79,70.9,29037.0,57.0725,57.137,57.0483,57.137,29037.0
2016-05-09 13:25:00,70.9,71.0,70.89,70.98,29498.0,57.137,57.2176,57.1289,57.2015,29498.0
2016-05-09 13:30:00,70.97,71.03,70.91,70.92,53253.0,57.1934,57.2418,57.145,57.1531,53253.0
2016-05-09 13:35:00,70.93,70.98,70.84,70.84,39311.0,57.1612,57.2015,57.0886,57.0886,39311.0
2016-05-09 13:40:00,70.84,70.94,70.83,70.91,31087.0,57.0886,57.1692,57.0806,57.145,31087.0
2016-05-09 13:45:00,70.92,70.97,70.86,70.9,93042.0,57.1531,57.1934,57.1048,57.137,93042.0
2016-05-09 13:50:00,70.9,71.0,70.89,70.94,59975.0,57.137,57.2176,57.1289,57.1692,59975.0
2016-05-09 13:55:00,70.94,70.94,70.88,70.93,38051.0,57.1692,57.1692,57.1209,57.1612,38051.0
2016-05-09 14:00:00,70.94,70.96,70.91,70.93,51019.0,57.1692,57.1853,57.145,57.1612,51019.0
2016-05-09 14:05:00,70.94,70.96,70.81,70.83,81573.0,57.1692,57.1853,57.0645,57.0806,81573.0
2016-05-09 14:10:00,70.83,70.86,70.79,70.82,51928.0,57.0806,57.1048,57.0483,57.0725,51928.0
2016-05-09 14:15:00,70.83,70.88,70.81,70.81,41877.0,57.0806,57.1209,57.0645,57.0645,41877.0
2016-05-09 14:20:00,70.81,70.92,70.81,70.9,47361.0,57.0645,57.1531,57.0645,57.137,47361.0
2016-05-09 14:25:00,70.91,70.98,70.89,70.91,61389.0,57.145,57.2015,57.1289,57.145,61389.0
2016-05-09 14:30:00,70.91,70.97,70.9,70.92,41527.0,57.145,57.1934,57.137,57.1531,41527.0
2016-05-09 14:35:00,70.91,71.02,70.9,71.02,66168.0,57.145,57.2337,57.137,57.2337,66168.0
2016-05-09 14:40:00,71.01,71.03,70.98,71.03,53863.0,57.2256,57.2418,57.2015,57.2418,53863.0
2016-05-09 14:45:00,71.02,71.05,70.99,71.03,51772.0,57.2337,57.2579,57.2095,57.2418,51772.0
2016-05-09 14:50:00,71.03,71.22,71.02,71.2,66473.0,57.2418,57.3949,57.2337,57.3788,66473.0
2016-05-09 14:55:00,71.2,71.3,71.16,71.21,84660.0,57.3788,57.4593,57.3465,57.3868,84660.0
2016-05-09 15:00:00,71.21,71.22,71.12,71.16,39442.0,57.3868,57.3949,57.3143,57.3465,39442.0
2016-05-09 15:05:00,71.17,71.21,71.12,71.13,50034.0,57.3546,57.3868,57.3143,57.3223,50034.0
2016-05-09 15:10:00,71.12,71.13,70.97,71.02,151129.0,57.3143,57.3223,57.1934,57.2337,151129.0
2016-05-09 15:15:00,71.02,71.08,70.99,71.06,62959.0,57.2337,57.282,57.2095,57.2659,62959.0
2016-05-09 15:20:00,71.06,71.07,71.01,71.02,49537.0,57.2659,57.274,57.2256,57.2337,49537.0
2016-05-09 15:25:00,71.03,71.09,71.03,71.04,44100.0,57.2418,57.2901,57.2418,57.2498,44100.0
2016-05-09 15:30:00,71.04,71.05,70.96,70.98,72552.0,57.2498,57.2579,57.1853,57.2015,72552.0
2016-05-09 15:35:00,70.99,71.04,70.96,70.98,87025.0,57.2095,57.2498,57.1853,57.2015,87025.0
2016-05-09 15:40:00,70.97,71.0,70.9,70.91,107053.0,57.1934,57.2176,57.137,57.145,107053.0
2016-05-09 15:45:00,70.92,71.02,70.88,70.92,130961.0,57.1531,57.2337,57.1209,57.1531,130961.0
2016-05-09 15:50:00,70.91,70.91,70.79,70.8,136768.0,57.145,57.145,57.0483,57.0564,136768.0
2016-05-09 15:55:00,70.81,70.86,70.71,70.79,529505.0,57.0645,57.1048,56.9839,57.0483,529505.0
2016-05-10 09:30:00,70.78,70.97,70.59,70.84,149289.0,57.0403,57.1934,56.8872,57.0886,149289.0
2016-05-10 09:35:00,70.87,71.45,70.87,71.39,140836.0,57.1128,57.5802,57.1128,57.5319,140836.0
2016-05-10 09:40:00,71.4,71.5,71.21,71.5,71823.0,57.5399,57.6205,57.3868,57.6205,71823.0
2016-05-10 09:45:00,71.5,71.57,71.4,71.54,87694.0,57.6205,57.6769,57.5399,57.6528,87694.0
2016-05-10 09:50:00,71.55,71.55,71.25,71.25,103668.0,57.6608,57.6608,57.419,57.419,103668.0
2016-05-10 09:55:00,71.25,71.28,71.15,71.28,76937.0,57.419,57.4432,57.3385,57.4432,76937.0
2016-05-10 10:00:00,71.28,71.42,71.26,71.28,62950.0,57.4432,57.556,57.4271,57.4432,62950.0
2016-05-10 10:05:00,71.29,71.3,71.04,71.05,123390.0,57.4513,57.4593,57.2498,57.2579,123390.0
2016-05-10 10:10:00,71.05,71.25,71.0,71.23,98547.0,57.2579,57.419,57.2176,57.4029,98547.0
2016-05-10 10:15:00,71.23,71.54,71.22,71.47,115207.0,57.4029,57.6528,57.3949,57.5963,115207.0
2016-05-10 10:20:00,71.48,71.59,71.34,71.39,86664.0,57.6044,57.693,57.4916,57.5319,86664.0
2016-05-10 10:25:00,71.39,71.62,71.31,71.59,76724.0,57.5319,57.7172,57.4674,57.693,76724.0
2016-05-10 10:30:00,71.6,71.74,71.52,71.73,91600.0,57.7011,57.8139,57.6366,57.8059,91600.0
2016-05-10 10:35:00,71.71,71.79,71.54,71.57,65674.0,57.7897,57.8542,57.6528,57.6769,65674.0
2016-05-10 10:40:00,71.57,71.76,71.56,71.69,65383.0,57.6769,57.83,57.6689,57.7736,65383.0
2016-05-10 10:45:00,71.7,71.79,71.66,71.79,63321.0,57.7817,57.8542,57.7495,57.8542,63321.0
2016-05-10 10:50:00,71.78,71.81,71.58,71.61,71013.0,57.8462,57.8703,57.685,57.7092,71013.0
2016-05-10 10:55:00,71.61,71.72,71.6,71.67,48487.0,57.7092,57.7978,57.7011,57.7575,48487.0
2016-05-10 11:00:00,71.66,71.71,71.6,71.7,54964.0,57.7495,57.7897,57.7011,57.7817,54964.0
2016-05-10 11:05:00,71.7,71.77,71.69,71.76,51527.0,57.7817,57.8381,57.7736,57.83,51527.0
2016-05-10 11:10:00,71.76,71.76,71.64,71.66,52367.0,57.83,57.83,57.7333,57.7495,52367.0
2016-05-10 11:15:00,71.67,71.7,71.48,71.49,66386.0,57.7575,57.7817,57.6044,57.6125,66386.0
2016-05-10 11:20:00,71.49,71.5,71.28,71.34,84610.0,57.6125,57.6205,57.4432,57.4916,84610.0
2016-05-10 11:25:00,71.35,71.53,71.34,71.53,47807.0,57.4996,57.6447,57.4916,57.6447,47807.0
2016-05-10 11:30:00,71.53,71.58,71.5,71.54,44286.0,57.6447,57.685,57.6205,57.6528,44286.0
2016-05-10 11:35:00,71.55,71.64,71.55,71.57,25409.0,57.6608,57.7333,57.6608,57.6769,25409.0
2016-05-10 11:40:00,71.58,71.61,71.48,71.52,29860.0,57.685,57.7092,57.6044,57.6366,29860.0
2016-05-10 11:45:00,71.51,71.59,71.51,71.54,30223.0,57.6286,57.693,57.6286,57.6528,30223.0
2016-05-10 11:50:00,71.54,71.64,71.52,71.61,44720.0,57.6528,57.7333,57.6366,57.7092,44720.0
2016-05-10 11:55:00,71.6,71.62,71.53,71.57,53950.0,57.7011,57.7172,57.6447,57.6769,53950.0
2016-05-10 12:00:00,71.58,71.81,71.58,71.73,101167.0,57.685,57.8703,57.685,57.8059,101167.0
2016-05-10 12:05:00,71.74,71.85,71.72,71.82,65586.0,57.8139,57.9026,57.7978,57.8784,65586.0
2016-05-10 12:10:00,71.81,71.99,71.81,71.98,96637.0,57.8703,58.0154,57.8703,58.0073,96637.0
2016-05-10 12:15:00,71.97,72.08,71.97,72.06,95012.0,57.9993,58.0879,57.9993,58.0718,95012.0
2016-05-10 12:20:00,72.07,72.13,71.97,72.11,52972.0,58.0799,58.1282,57.9993,58.1121,52972.0
2016-05-10 12:25:00,72.11,72.15,72.07,72.15,51534.0,58.1121,58.1443,58.0799,58.1443,51534.0
2016-05-10 12:30:00,72.16,72.17,72.09,72.09,66284.0,58.1524,58.1605,58.096,58.096,66284.0
2016-05-10 12:35:00,72.11,72.16,72.08,72.09,53600.0,58.1121,58.1524,58.0879,58.096,53600.0
2016-05-10 12:40:00,72.08,72.11,72.05,72.09,30992.0,58.0879,58.1121,58.0637,58.096,30992.0
2016-05-10 12:45:00,72.09,72.13,72.07,72.07,42422.0,58.096,58.1282,58.0799,58.0799,42422.0
2016-05-10 12:50:00,72.06,72.12,72.05,72.11,61547.0,58.0718,58.1202,58.0637,58.1121,61547.0
2016-05-10 12:55:00,72.11,72.12,72.08,72.09,45992.0,58.1121,58.1202,58.0879,58.096,45992.0
2016-05-10 13:00:00,72.1,72.15,72.05,72.06,62405.0,58.104,58.1443,58.0637,58.0718,62405.0
2016-05-10 13:05:00,72.06,72.14,72.06,72.13,57735.0,58.0718,58.1363,58.0718,58.1282,57735.0
2016-05-10 13:10:00,72.12,72.2,72.1,72.16,31389.0,58.1202,58.1846,58.104,58.1524,31389.0
2016-05-10 13:15:00,72.16,72.2,72.13,72.19,26456.0,58.1524,58.1846,58.1282,58.1766,26456.0
2016-05-10 13:20:00,72.19,72.26,72.19,72.21,47462.0,58.1766,58.233,58.1766,58.1927,47462.0
2016-05-10 13:25:00,72.22,72.25,72.2,72.24,34275.0,58.2007,58.2249,58.1846,58.2169,34275.0
2016-05-10 13:30:00,72.24,72.25,72.17,72.2,38897.0,58.2169,58.2249,58.1605,58.1846,38897.0
2016-05-10 13:35:00,72.2,72.4,72.2,72.39,71828.0,58.1846,58.3458,58.1846,58.3377,71828.0
2016-05-10 13:40:00,72.4,72.44,72.38,72.44,57352.0,58.3458,58.378,58.3297,58.378,57352.0
2016-05-10 13:45:00,72.44,72.5,72.43,72.5,62216.0,58.378,58.4264,58.37,58.4264,62216.0
2016-05-10 13:50:00,72.49,72.63,72.49,72.62,79615.0,58.4183,58.5312,58.4183,58.5231,79615.0
2016-05-10 13:55:00,72.6,72.71,72.6,72.7,99712.0,58.507,58.5956,58.507,58.5876,99712.0
2016-05-10 14:00:00,72.7,72.71,72.5,72.54,111097.0,58.5876,58.5956,58.4264,58.4586,111097.0
2016-05-10 14:05:00,72.53,72.53,72.41,72.44,34231.0,58.4506,58.4506,58.3539,58.378,34231.0
2016-05-10 14:10:00,72.44,72.5,72.4,72.41,67211.0,58.378,58.4264,58.3458,58.3539,67211.0
2016-05-10 14:15:00,72.4,72.45,72.4,72.41,34571.0,58.3458,58.3861,58.3458,58.3539,34571.0
2016-05-10 14:20:00,72.41,72.44,72.33,72.34,54881.0,58.3539,58.378,58.2894,58.2975,54881.0
2016-05-10 14:25:00,72.34,72.44,72.33,72.44,38921.0,58.2975,58.378,58.2894,58.378,38921.0
2016-05-10 14:30:00,72.43,72.48,72.38,72.47,52467.0,58.37,58.4103,58.3297,58.4022,52467.0
2016-05-10 14:35:00,72.48,72.55,72.47,72.5,56312.0,58.4103,58.4667,58.4022,58.4264,56312.0
2016-05-10 14:40:00,72.5,72.53,72.46,72.53,37050.0,58.4264,58.4506,58.3942,58.4506,37050.0
2016-05-10 14:45:00,72.54,72.57,72.53,72.56,38969.0,58.4586,58.4828,58.4506,58.4747,38969.0
2016-05-10 14:50:00,72.55,72.56,72.48,72.49,41297.0,58.4667,58.4747,58.4103,58.4183,41297.0
2016-05-10 14:55:00,72.5,72.51,72.34,72.34,81737.0,58.4264,58.4345,58.2975,58.2975,81737.0
2016-05-10 15:00:00,72.35,72.43,72.33,72.39,60682.0,58.3055,58.37,58.2894,58.3377,60682.0
2016-05-10 15:05:00,72.39,72.43,72.37,72.42,58058.0,58.3377,58.37,58.3216,58.3619,58058.0
2016-05-10 15:10:00,72.41,72.52,72.41,72.52,56267.0,58.3539,58.4425,58.3539,58.4425,56267.0
2016-05-10 15:15:00,72.52,72.52,72.47,72.49,67602.0,58.4425,58.4425,58.4022,58.4183,67602.0
2016-05-10 15:20:00,72.5,72.59,72.49,72.58,67440.0,58.4264,58.4989,58.4183,58.4909,67440.0
2016-05-10 15:25:00,72.58,72.6,72.53,72.55,62944.0,58.4909,58.507,58.4506,58.4667,62944.0
2016-05-10 15:30:00,72.55,72.57,72.46,72.47,66235.0,58.4667,58.4828,58.3942,58.4022,66235.0
2016-05-10 15:35:00,72.47,72.51,72.46,72.5,62313.0,58.4022,58.4345,58.3942,58.4264,62313.0
2016-05-10 15:40:00,72.5,72.59,72.48,72.59,89673.0,58.4264,58.4989,58.4103,58.4989,89673.0
2016-05-10 15:45:00,72.59,72.6,72.49,72.49,101468.0,58.4989,58.507,58.4183,58.4183,101468.0
2016-05-10 15:50:00,72.5,72.56,72.49,72.55,154831.0,58.4264,58.4747,58.4183,58.4667,154831.0
2016-05-10 15:55:00,72.55,72.56,72.49,72.52,318552.0,58.4667,58.4747,58.4183,58.4425,318552.0
2016-05-11 09:30:00,72.85,72.87,72.52,72.85,120046.0,58.7085,58.7246,58.4425,58.7085,120046.0
2016-05-11 09:35:00,72.79,73.15,72.79,73.01,60775.0,58.6601,58.9502,58.6601,58.8374,60775.0
2016-05-11 09:40:00,73.02,73.1,72.85,72.97,51144.0,58.8455,58.9099,58.7085,58.8052,51144.0
2016-05-11 09:45:00,72.97,73.15,72.93,73.02,66788.0,58.8052,58.9502,58.7729,58.8455,66788.0
2016-05-11 09:50:00,73.01,73.02,72.69,72.7,62575.0,58.8374,58.8455,58.5795,58.5876,62575.0
2016-05-11 09:55:00,72.74,72.81,72.63,72.75,46715.0,58.6198,58.6762,58.5312,58.6279,46715.0
2016-05-11 10:00:00,72.75,72.8,72.4,72.54,99624.0,58.6279,58.6682,58.3458,58.4586,99624.0
2016-05-11 10:05:00,72.53,72.74,72.53,72.72,48087.0,58.4506,58.6198,58.4506,58.6037,48087.0
2016-05-11 10:10:00,72.71,72.71,72.36,72.43,87685.0,58.5956,58.5956,58.3136,58.37,87685.0
2016-05-11 10:15:00,72.43,72.67,72.43,72.54,32892.0,58.37,58.5634,58.37,58.4586,32892.0
2016-05-11 10:20:00,72.52,72.74,72.5,72.71,23178.0,58.4425,58.6198,58.4264,58.5956,23178.0
2016-05-11 10:25:00,72.74,72.77,72.6,72.69,29981.0,58.6198,58.644,58.507,58.5795,29981.0
2016-05-11 10:30:00,72.7,73.28,72.69,73.25,149990.0,58.5876,59.055,58.5795,59.0308,149990.0
2016-05-11 10:35:00,73.25,73.38,73.24,73.35,97192.0,59.0308,59.1356,59.0227,59.1114,97192.0
2016-05-11 10:40:00,73.35,73.39,73.13,73.24,136924.0,59.1114,59.1436,58.9341,59.0227,136924.0
2016-05-11 10:45:00,73.23,73.48,73.12,73.41,104961.0,59.0147,59.2162,58.926,59.1597,104961.0
2016-05-11 10:50:00,73.42,73.49,73.31,73.46,27633.0,59.1678,59.2242,59.0792,59.2,27633.0
2016-05-11 10:55:00,73.46,73.54,73.34,73.39,53838.0,59.2,59.2645,59.1033,59.1436,53838.0
2016-05-11 11:00:00,73.39,73.41,73.09,73.11,69115.0,59.1436,59.1597,58.9019,58.918,69115.0
2016-05-11 11:05:00,73.12,73.13,72.96,72.98,102277.0,58.926,58.9341,58.7971,58.8132,102277.0
2016-05-11 11:10:00,72.98,73.3,72.95,73.3,58991.0,58.8132,59.0711,58.789,59.0711,58991.0
2016-05-11 11:15:00,73.3,73.39,73.14,73.16,46910.0,59.0711,59.1436,58.9422,58.9583,46910.0
2016-05-11 11:20:00,73.15,73.26,73.06,73.21,55565.0,58.9502,59.0389,58.8777,58.9986,55565.0
2016-05-11 11:25:00,73.22,73.35,73.22,73.25,29763.0,59.0066,59.1114,59.0066,59.0308,29763.0
2016-05-11 11:30:00,73.26,73.3,73.13,73.26,44696.0,59.0389,59.0711,58.9341,59.0389,44696.0
2016-05-11 11:35:00,73.26,73.38,73.26,73.32,22740.0,59.0389,59.1356,59.0389,59.0872,22740.0
2016-05-11 11:40:00,73.32,73.48,73.27,73.43,32386.0,59.0872,59.2162,59.0469,59.1759,32386.0
2016-05-11 11:45:00,73.43,73.52,73.43,73.45,53787.0,59.1759,59.2484,59.1759,59.192,53787.0
2016-05-11 11:50:00,73.45,73.5,73.42,73.47,42925.0,59.192,59.2323,59.1678,59.2081,42925.0
2016-05-11 11:55:00,73.48,73.55,73.48,73.55,31372.0,59.2162,59.2726,59.2162,59.2726,31372.0
2016-05-11 12:00:00,73.54,73.57,73.5,73.55,71549.0,59.2645,59.2887,59.2323,59.2726,71549.0
2016-05-11 12:05:00,73.55,73.6,73.53,73.53,76518.0,59.2726,59.3129,59.2565,59.2565,76518.0
2016-05-11 12:10:00,73.54,73.61,73.49,73.51,54411.0,59.2645,59.3209,59.2242,59.2403,54411.0
2016-05-11 12:15:00,73.51,73.53,73.43,73.45,22370.0,59.2403,59.2565,59.1759,59.192,22370.0
2016-05-11 12:20:00,73.46,73.48,73.36,73.36,16931.0,59.2,59.2162,59.1195,59.1195,16931.0
2016-05-11 12:25:00,73.37,73.45,73.36,73.43,11427.0,59.1275,59.192,59.1195,59.1759,11427.0
2016-05-11 12:30:00,73.42,73.42,73.35,73.41,15317.0,59.1678,59.1678,59.1114,59.1597,15317.0
2016-05-11 12:35:00,73.42,73.47,73.39,73.45,31381.0,59.1678,59.2081,59.1436,59.192,31381.0
2016-05-11 12:40:00,73.44,73.45,73.36,73.39,16282.0,59.1839,59.192,59.1195,59.1436,16282.0
2016-05-11 12:45:00,73.39,73.41,73.35,73.38,16400.0,59.1436,59.1597,59.1114,59.1356,16400.0
2016-05-11 12:50:00,73.38,73.39,73.31,73.33,19583.0,59.1356,59.1436,59.0792,59.0953,19583.0
2016-05-11 12:55:00,73.34,73.36,73.3,73.32,15902.0,59.1033,59.1195,59.0711,59.0872,15902.0
2016-05-11 13:00:00,73.34,73.35,73.27,73.28,30267.0,59.1033,59.1114,59.0469,59.055,30267.0
2016-05-11 13:05:00,73.29,73.35,73.29,73.31,16109.0,59.063,59.1114,59.063,59.0792,16109.0
2016-05-11 13:10:00,73.31,73.36,73.29,73.3,19108.0,59.0792,59.1195,59.063,59.0711,19108.0
2016-05-11 13:15:00,73.3,73.31,73.19,73.23,40164.0,59.0711,59.0792,58.9825,59.0147,40164.0
2016-05-11 13:20:00,73.23,73.25,73.18,73.22,30266.0,59.0147,59.0308,58.9744,59.0066,30266.0
2016-05-11 13:25:00,73.22,73.24,73.17,73.23,78273.0,59.0066,59.0227,58.9663,59.0147,78273.0
2016-05-11 13:30:00,73.24,73.26,73.19,73.19,21093.0,59.0227,59.0389,58.9825,58.9825,21093.0
2016-05-11 13:35:00,73.18,73.19,73.1,73.11,49721.0,58.9744,58.9825,58.9099,58.918,49721.0
2016-05-11 13:40:00,73.1,73.12,73.03,73.03,30374.0,58.9099,58.926,58.8535,58.8535,30374.0
2016-05-11 13:45:00,73.04,73.15,73.03,73.13,25022.0,58.8616,58.9502,58.8535,58.9341,25022.0
2016-05-11 13:50:00,73.12,73.12,73.03,73.05,21347.0,58.926,58.926,58.8535,58.8696,21347.0
2016-05-11 13:55:00,73.05,73.09,72.97,72.97,17791.0,58.8696,58.9019,58.8052,58.8052,17791.0
2016-05-11 14:00:00,72.96,73.01,72.89,72.91,29375.0,58.7971,58.8374,58.7407,58.7568,29375.0
2016-05-11 14:05:00,72.91,72.91,72.74,72.75,35106.0,58.7568,58.7568,58.6198,58.6279,35106.0
2016-05-11 14:10:00,72.75,72.84,72.7,72.81,94781.0,58.6279,58.7004,58.5876,58.6762,94781.0
2016-05-11 14:15:00,72.81,72.82,72.69,72.72,34021.0,58.6762,58.6843,58.5795,58.6037,34021.0
2016-05-11 14:20:00,72.71,72.75,72.65,72.71,28463.0,58.5956,58.6279,58.5473,58.5956,28463.0
2016-05-11 14:25:00,72.73,72.77,72.63,72.76,76936.0,58.6117,58.644,58.5312,58.6359,76936.0
2016-05-11 14:30:00,72.75,72.82,72.68,72.68,62786.0,58.6279,58.6843,58.5715,58.5715,62786.0
2016-05-11 14:35:00,72.69,72.7,72.58,72.68,62539.0,58.5795,58.5876,58.4909,58.5715,62539.0
2016-05-11 14:40:00,72.69,72.69,72.56,72.62,76652.0,58.5795,58.5795,58.4747,58.5231,76652.0
2016-05-11 14:45:00,72.61,72.61,72.5,72.53,45156.0,58.515,58.515,58.4264,58.4506,45156.0
2016-05-11 14:50:00,72.53,72.55,72.47,72.49,27914.0,58.4506,58.4667,58.4022,58.4183,27914.0
2016-05-11 14:55:00,72.49,72.49,72.4,72.47,36569.0,58.4183,58.4183,58.3458,58.4022,36569.0
2016-05-11 15:00:00,72.48,72.53,72.46,72.48,30189.0,58.4103,58.4506,58.3942,58.4103,30189.0
2016-05-11 15:05:00,72.48,72.61,72.46,72.58,45404.0,58.4103,58.515,58.3942,58.4909,45404.0
2016-05-11 15:10:00,72.57,72.58,72.53,72.55,51741.0,58.4828,58.4909,58.4506,58.4667,51741.0
2016-05-11 15:15:00,72.55,72.56,72.48,72.48,69232.0,58.4667,58.4747,58.4103,58.4103,69232.0
2016-05-11 15:20:00,72.47,72.52,72.45,72.49,26519.0,58.4022,58.4425,58.3861,58.4183,26519.0
2016-05-11 15:25:00,72.49,72.56,72.48,72.52,44483.0,58.4183,58.4747,58.4103,58.4425,44483.0
2016-05-11 15:30:00,72.53,72.57,72.49,72.53,73701.0,58.4506,58.4828,58.4183,58.4506,73701.0
2016-05-11 15:35:00,72.53,72.55,72.49,72.5,49278.0,58.4506,58.4667,58.4183,58.4264,49278.0
2016-05-11 15:40:00,72.51,72.52,72.44,72.44,52747.0,58.4345,58.4425,58.378,58.378,52747.0
2016-05-11 15:45:00,72.44,72.56,72.44,72.54,62979.0,58.378,58.4747,58.378,58.4586,62979.0
2016-05-11 15:50:00,72.54,72.56,72.45,72.5,63310.0,58.4586,58.4747,58.3861,58.4264,63310.0
2016-05-11 15:55:00,72.5,72.55,72.43,72.44,193249.0,58.4264,58.4667,58.37,58.378,193249.0
2016-05-12 09:30:00,72.92,72.95,72.55,72.9,67038.0,58.7649,58.789,58.4667,58.7487,67038.0
2016-05-12 09:35:00,72.88,73.24,72.81,72.9,54596.0,58.7326,59.0227,58.6762,58.7487,54596.0
2016-05-12 09:40:00,72.85,72.87,72.61,72.71,35150.0,58.7085,58.7246,58.515,58.5956,35150.0
2016-05-12 09:45:00,72.7,72.7,72.28,72.63,142642.0,58.5876,58.5876,58.2491,58.5312,142642.0
2016-05-12 09:50:00,72.62,72.76,72.35,72.43,43014.0,58.5231,58.6359,58.3055,58.37,43014.0
2016-05-12 09:55:00,72.45,72.48,72.21,72.3,63142.0,58.3861,58.4103,58.1927,58.2652,63142.0
2016-05-12 10:00:00,72.3,72.48,72.2,72.21,94270.0,58.2652,58.4103,58.1846,58.1927,94270.0
2016-05-12 10:05:00,72.21,72.3,72.02,72.03,126712.0,58.1927,58.2652,58.0396,58.0476,126712.0
2016-05-12 10:10:00,72.02,72.38,72.02,72.36,60697.0,58.0396,58.3297,58.0396,58.3136,60697.0
2016-05-12 10:15:00,72.35,72.38,72.07,72.07,70794.0,58.3055,58.3297,58.0799,58.0799,70794.0
2016-05-12 10:20:00,72.09,72.26,72.04,72.18,72785.0,58.096,58.233,58.0557,58.1685,72785.0
2016-05-12 10:25:00,72.17,72.26,72.09,72.12,57309.0,58.1605,58.233,58.096,58.1202,57309.0
2016-05-12 10:30:00,72.11,72.11,71.88,72.05,81603.0,58.1121,58.1121,57.9267,58.0637,81603.0
2016-05-12 10:35:00,72.04,72.14,71.95,72.07,42490.0,58.0557,58.1363,57.9832,58.0799,42490.0
2016-05-12 10:40:00,72.07,72.07,71.82,71.84,48556.0,58.0799,58.0799,57.8784,57.8945,48556.0
2016-05-12 10:45:00,71.84,72.08,71.79,71.94,44513.0,57.8945,58.0879,57.8542,57.9751,44513.0
2016-05-12 10:50:00,71.94,71.99,71.83,71.93,42117.0,57.9751,58.0154,57.8865,57.967,42117.0
2016-05-12 10:55:00,71.91,71.97,71.76,71.85,46677.0,57.9509,57.9993,57.83,57.9026,46677.0
2016-05-12 11:00:00,71.84,71.89,71.5,71.58,103922.0,57.8945,57.9348,57.6205,57.685,103922.0
2016-05-12 11:05:00,71.57,71.58,71.4,71.45,53648.0,57.6769,57.685,57.5399,57.5802,53648.0
2016-05-12 11:10:00,71.45,71.52,71.38,71.41,43861.0,57.5802,57.6366,57.5238,57.548,43861.0
2016-05-12 11:15:00,71.41,71.41,71.18,71.28,87379.0,57.548,57.548,57.3626,57.4432,87379.0
2016-05-12 11:20:00,71.28,71.44,71.2,71.44,53373.0,57.4432,57.5722,57.3788,57.5722,53373.0
2016-05-12 11:25:00,71.44,71.51,71.39,71.46,36852.0,57.5722,57.6286,57.5319,57.5883,36852.0
2016-05-12 11:30:00,71.46,71.64,71.45,71.58,48900.0,57.5883,57.7333,57.5802,57.685,48900.0
2016-05-12 11:35:00,71.58,71.73,71.56,71.68,27803.0,57.685,57.8059,57.6689,57.7656,27803.0
2016-05-12 11:40:00,71.66,71.76,71.6,71.65,43447.0,57.7495,57.83,57.7011,57.7414,43447.0
2016-05-12 11:45:00,71.64,71.71,71.52,71.59,37574.0,57.7333,57.7897,57.6366,57.693,37574.0
2016-05-12 11:50:00,71.59,71.65,71.52,71.57,22857.0,57.693,57.7414,57.6366,57.6769,22857.0
2016-05-12 11:55:00,71.55,71.56,71.35,71.38,46249.0,57.6608,57.6689,57.4996,57.5238,46249.0
2016-05-12 12:00:00,71.38,71.44,71.28,71.44,46205.0,57.5238,57.5722,57.4432,57.5722,46205.0
2016-05-12 12:05:00,71.43,71.68,71.43,71.66,43915.0,57.5641,57.7656,57.5641,57.7495,43915.0
2016-05-12 12:10:00,71.66,71.74,71.62,71.63,23682.0,57.7495,57.8139,57.7172,57.7253,23682.0
2016-05-12 12:15:00,71.63,71.71,71.58,71.69,29420.0,57.7253,57.7897,57.685,57.7736,29420.0
2016-05-12 12:20:00,71.69,71.73,71.64,71.65,63145.0,57.7736,57.8059,57.7333,57.7414,63145.0
2016-05-12 12:25:00,71.66,71.85,71.66,71.85,47993.0,57.7495,57.9026,57.7495,57.9026,47993.0
2016-05-12 12:30:00,71.84,71.92,71.84,71.89,23371.0,57.8945,57.959,57.8945,57.9348,23371.0
2016-05-12 12:35:00,71.88,71.88,71.71,71.71,24153.0,57.9267,57.9267,57.7897,57.7897,24153.0
2016-05-12 12:40:00,71.73,71.78,71.65,71.68,19083.0,57.8059,57.8462,57.7414,57.7656,19083.0
2016-05-12 12:45:00,71.7,71.8,71.68,71.77,76847.0,57.7817,57.8623,57.7656,57.8381,76847.0
2016-05-12 12:50:00,71.77,71.78,71.71,71.75,30195.0,57.8381,57.8462,57.7897,57.822,30195.0
2016-05-12 12:55:00,71.74,71.86,71.74,71.86,33074.0,57.8139,57.9106,57.8139,57.9106,33074.0
2016-05-12 13:00:00,71.88,71.96,71.83,71.85,49082.0,57.9267,57.9912,57.8865,57.9026,49082.0
2016-05-12 13:05:00,71.85,71.92,71.82,71.86,19298.0,57.9026,57.959,57.8784,57.9106,19298.0
2016-05-12 13:10:00,71.86,71.88,71.79,71.84,44752.0,57.9106,57.9267,57.8542,57.8945,44752.0
2016-05-12 13:15:00,71.84,71.85,71.76,71.8,27247.0,57.8945,57.9026,57.83,57.8623,27247.0
2016-05-12 13:20:00,71.8,71.84,71.76,71.8,17696.0,57.8623,57.8945,57.83,57.8623,17696.0
2016-05-12 13:25:00,71.8,71.88,71.78,71.88,24363.0,57.8623,57.9267,57.8462,57.9267,24363.0
2016-05-12 13:30:00,71.85,71.85,71.75,71.78,18425.0,57.9026,57.9026,57.822,57.8462,18425.0
2016-05-12 13:35:00,71.77,71.77,71.68,71.7,26853.0,57.8381,57.8381,57.7656,57.7817,26853.0
2016-05-12 13:40:00,71.71,71.81,71.7,71.8,19632.0,57.7897,57.8703,57.7817,57.8623,19632.0
2016-05-12 13:45:00,71.79,71.86,71.79,71.8,24527.0,57.8542,57.9106,57.8542,57.8623,24527.0
2016-05-12 13:50:00,71.79,71.82,71.71,71.78,35709.0,57.8542,57.8784,57.7897,57.8462,35709.0
2016-05-12 13:55:00,71.78,71.94,71.77,71.94,49959.0,57.8462,57.9751,57.8381,57.9751,49959.0
2016-05-12 14:00:00,71.93,71.94,71.85,71.85,24520.0,57.967,57.9751,57.9026,57.9026,24520.0
2016-05-12 14:05:00,71.85,71.94,71.84,71.91,29160.0,57.9026,57.9751,57.8945,57.9509,29160.0
2016-05-12 14:10:00,71.92,72.18,71.92,72.13,46792.0,57.959,58.1685,57.959,58.1282,46792.0
2016-05-12 14:15:00,72.12,72.18,72.0,72.04,40237.0,58.1202,58.1685,58.0235,58.0557,40237.0
2016-05-12 14:20:00,72.05,72.12,72.0,72.01,24524.0,58.0637,58.1202,58.0235,58.0315,24524.0
2016-05-12 14:25:00,72.01,72.05,71.96,71.99,42061.0,58.0315,58.0637,57.9912,58.0154,42061.0
2016-05-12 14:30:00,71.98,72.01,71.92,71.92,49336.0,58.0073,58.0315,57.959,57.959,49336.0
2016-05-12 14:35:00,71.92,71.97,71.87,71.91,24044.0,57.959,57.9993,57.9187,57.9509,24044.0
2016-05-12 14:40:00,71.91,71.97,71.86,71.97,22650.0,57.9509,57.9993,57.9106,57.9993,22650.0
2016-05-12 14:45:00,71.97,72.08,71.94,72.08,25202.0,57.9993,58.0879,57.9751,58.0879,25202.0
2016-05-12 14:50:00,72.07,72.07,71.98,71.99,19176.0,58.0799,58.0799,58.0073,58.0154,19176.0
2016-05-12 14:55:00,71.98,71.99,71.9,71.94,29499.0,58.0073,58.0154,57.9429,57.9751,29499.0
2016-05-12 15:00:00,71.94,71.97,71.88,71.93,25995.0,57.9751,57.9993,57.9267,57.967,25995.0
2016-05-12 15:05:00,71.93,71.98,71.89,71.96,29023.0,57.967,58.0073,57.9348,57.9912,29023.0
2016-05-12 15:10:00,71.96,72.01,71.95,71.95,22711.0,57.9912,58.0315,57.9832,57.9832,22711.0
2016-05-12 15:15:00,71.96,72.01,71.85,71.85,34325.0,57.9912,58.0315,57.9026,57.9026,34325.0
2016-05-12 15:20:00,71.85,71.91,71.83,71.87,35691.0,57.9026,57.9509,57.8865,57.9187,35691.0
2016-05-12 15:25:00,71.87,71.91,71.84,71.9,43350.0,57.9187,57.9509,57.8945,57.9429,43350.0
2016-05-12 15:30:00,71.89,71.91,71.79,71.79,37224.0,57.9348,57.9509,57.8542,57.8542,37224.0
2016-05-12 15:35:00,71.8,71.85,71.78,71.8,27833.0,57.8623,57.9026,57.8462,57.8623,27833.0
2016-05-12 15:40:00,71.81,71.88,71.77,71.79,72525.0,57.8703,57.9267,57.8381,57.8542,72525.0
2016-05-12 15:45:00,71.78,71.83,71.77,71.8,67441.0,57.8462,57.8865,57.8381,57.8623,67441.0
2016-05-12 15:50:00,71.8,71.81,71.66,71.72,147275.0,57.8623,57.8703,57.7495,57.7978,147275.0
2016-05-12 15:55:00,71.71,71.71,71.62,71.7,178505.0,57.7897,57.7897,57.7172,57.7817,178505.0
2016-05-13 09:30:00,71.56,71.63,71.11,71.12,110478.0,57.6689,57.7253,57.3062,57.3143,110478.0
2016-05-13 09:35:00,71.14,71.66,71.06,71.52,108576.0,57.3304,57.7495,57.2659,57.6366,108576.0
2016-05-13 09:40:00,71.55,71.78,71.43,71.52,71078.0,57.6608,57.8462,57.5641,57.6366,71078.0
2016-05-13 09:45:00,71.54,71.74,71.51,71.64,67368.0,57.6528,57.8139,57.6286,57.7333,67368.0
2016-05-13 09:50:00,71.63,71.7,71.2,71.21,57947.0,57.7253,57.7817,57.3788,57.3868,57947.0
2016-05-13 09:55:00,71.22,71.23,70.98,71.06,129465.0,57.3949,57.4029,57.2015,57.2659,129465.0
2016-05-13 10:00:00,71.07,71.22,70.98,71.19,54038.0,57.274,57.3949,57.2015,57.3707,54038.0
2016-05-13 10:05:00,71.2,71.23,70.93,70.97,54831.0,57.3788,57.4029,57.1612,57.1934,54831.0
2016-05-13 10:10:00,70.95,71.18,70.84,71.17,56723.0,57.1773,57.3626,57.0886,57.3546,56723.0
2016-05-13 10:15:00,71.14,71.22,71.04,71.15,34311.0,57.3304,57.3949,57.2498,57.3385,34311.0
2016-05-13 10:20:00,71.15,71.17,70.92,70.93,53491.0,57.3385,57.3546,57.1531,57.1612,53491.0
2016-05-13 10:25:00,70.9,71.08,70.84,70.86,61546.0,57.137,57.282,57.0886,57.1048,61546.0
2016-05-13 10:30:00,70.85,70.87,70.7,70.71,114755.0,57.0967,57.1128,56.9758,56.9839,114755.0
2016-05-13 10:35:00,70.72,70.77,70.58,70.62,103811.0,56.9919,57.0322,56.8791,56.9113,103811.0
2016-05-13 10:40:00,70.61,70.62,70.46,70.52,176627.0,56.9033,56.9113,56.7824,56.8308,176627.0
2016-05-13 10:45:00,70.52,70.57,70.45,70.48,134841.0,56.8308,56.871,56.7743,56.7985,134841.0
2016-05-13 10:50:00,70.48,70.71,70.44,70.67,104534.0,56.7985,56.9839,56.7663,56.9516,104534.0
2016-05-13 10:55:00,70.69,70.81,70.66,70.73,69202.0,56.9678,57.0645,56.9436,57.0,69202.0
2016-05-13 11:00:00,70.73,71.0,70.72,70.96,62862.0,57.0,57.2176,56.9919,57.1853,62862.0
2016-05-13 11:05:00,70.97,71.18,70.97,71.12,68162.0,57.1934,57.3626,57.1934,57.3143,68162.0
2016-05-13 11:10:00,71.12,71.13,70.95,70.97,31023.0,57.3143,57.3223,57.1773,57.1934,31023.0
2016-05-13 11:15:00,70.99,71.11,70.92,71.09,40632.0,57.2095,57.3062,57.1531,57.2901,40632.0
2016-05-13 11:20:00,71.1,71.29,71.1,71.2,41484.0,57.2982,57.4513,57.2982,57.3788,41484.0
2016-05-13 11:25:00,71.21,71.4,71.15,71.35,70317.0,57.3868,57.5399,57.3385,57.4996,70317.0
2016-05-13 11:30:00,71.36,71.38,71.31,71.31,44976.0,57.5077,57.5238,57.4674,57.4674,44976.0
2016-05-13 11:35:00,71.33,71.35,71.18,71.29,45773.0,57.4835,57.4996,57.3626,57.4513,45773.0
2016-05-13 11:40:00,71.28,71.3,71.19,71.29,27825.0,57.4432,57.4593,57.3707,57.4513,27825.0
2016-05-13 11:45:00,71.27,71.29,71.21,71.22,55996.0,57.4352,57.4513,57.3868,57.3949,55996.0
2016-05-13 11:50:00,71.21,71.21,71.12,71.12,16275.0,57.3868,57.3868,57.3143,57.3143,16275.0
2016-05-13 11:55:00,71.13,71.28,71.12,71.21,27516.0,57.3223,57.4432,57.3143,57.3868,27516.0
2016-05-13 12:00:00,71.19,71.25,71.1,71.11,29620.0,57.3707,57.419,57.2982,57.3062,29620.0
2016-05-13 12:05:00,71.13,71.17,71.08,71.12,45443.0,57.3223,57.3546,57.282,57.3143,45443.0
2016-05-13 12:10:00,71.11,71.22,71.08,71.21,28196.0,57.3062,57.3949,57.282,57.3868,28196.0
2016-05-13 12:15:00,71.22,71.28,71.17,71.24,18277.0,57.3949,57.4432,57.3546,57.411,18277.0
2016-05-13 12:20:00,71.24,71.32,71.24,71.28,44149.0,57.411,57.4755,57.411,57.4432,44149.0
2016-05-13 12:25:00,71.29,71.37,71.29,71.33,18901.0,57.4513,57.5158,57.4513,57.4835,18901.0
2016-05-13 12:30:00,71.35,71.36,71.27,71.27,20975.0,57.4996,57.5077,57.4352,57.4352,20975.0
2016-05-13 12:35:00,71.26,71.28,71.12,71.12,24258.0,57.4271,57.4432,57.3143,57.3143,24258.0
2016-05-13 12:40:00,71.11,71.12,70.91,70.95,34619.0,57.3062,57.3143,57.145,57.1773,34619.0
2016-05-13 12:45:00,70.94,70.95,70.85,70.91,45614.0,57.1692,57.1773,57.0967,57.145,45614.0
2016-05-13 12:50:00,70.91,70.97,70.83,70.84,54312.0,57.145,57.1934,57.0806,57.0886,54312.0
2016-05-13 12:55:00,70.83,70.86,70.72,70.77,43435.0,57.0806,57.1048,56.9919,57.0322,43435.0
2016-05-13 13:00:00,70.76,70.84,70.74,70.78,58372.0,57.0242,57.0886,57.008,57.0403,58372.0
2016-05-13 13:05:00,70.78,70.79,70.69,70.75,45520.0,57.0403,57.0483,56.9678,57.0161,45520.0
2016-05-13 13:10:00,70.76,70.78,70.73,70.76,51176.0,57.0242,57.0403,57.0,57.0242,51176.0
2016-05-13 13:15:00,70.75,70.78,70.72,70.77,95364.0,57.0161,57.0403,56.9919,57.0322,95364.0
2016-05-13 13:20:00,70.77,70.77,70.59,70.59,38607.0,57.0322,57.0322,56.8872,56.8872,38607.0
2016-05-13 13:25:00,70.59,70.63,70.53,70.55,47574.0,56.8872,56.9194,56.8388,56.8549,47574.0
2016-05-13 13:30:00,70.54,70.63,70.53,70.63,29803.0,56.8469,56.9194,56.8388,56.9194,29803.0
2016-05-13 13:35:00,70.63,70.66,70.58,70.58,45295.0,56.9194,56.9436,56.8791,56.8791,45295.0
2016-05-13 13:40:00,70.58,70.63,70.55,70.59,32761.0,56.8791,56.9194,56.8549,56.8872,32761.0
2016-05-13 13:45:00,70.59,70.63,70.51,70.51,49319.0,56.8872,56.9194,56.8227,56.8227,49319.0
2016-05-13 13:50:00,70.51,70.51,70.35,70.37,94314.0,56.8227,56.8227,56.6938,56.7099,94314.0
2016-05-13 13:55:00,70.36,70.39,70.29,70.39,148801.0,56.7018,56.726,56.6454,56.726,148801.0
2016-05-13 14:00:00,70.38,70.57,70.32,70.52,92180.0,56.7179,56.871,56.6696,56.8308,92180.0
2016-05-13 14:05:00,70.53,70.57,70.46,70.53,49033.0,56.8388,56.871,56.7824,56.8388,49033.0
2016-05-13 14:10:00,70.52,70.53,70.37,70.44,47077.0,56.8308,56.8388,56.7099,56.7663,47077.0
2016-05-13 14:15:00,70.44,70.5,70.23,70.25,87877.0,56.7663,56.8146,56.597,56.6132,87877.0
2016-05-13 14:20:00,70.25,70.26,70.08,70.17,78972.0,56.6132,56.6212,56.4762,56.5487,78972.0
2016-05-13 14:25:00,70.16,70.22,70.12,70.2,82984.0,56.5406,56.589,56.5084,56.5729,82984.0
2016-05-13 14:30:00,70.19,70.29,70.16,70.25,140910.0,56.5648,56.6454,56.5406,56.6132,140910.0
2016-05-13 14:35:00,70.25,70.3,70.16,70.19,98767.0,56.6132,56.6535,56.5406,56.5648,98767.0
2016-05-13 14:40:00,70.18,70.19,70.06,70.11,73634.0,56.5568,56.5648,56.46,56.5003,73634.0
2016-05-13 14:45:00,70.12,70.21,70.11,70.21,77783.0,56.5084,56.5809,56.5003,56.5809,77783.0
2016-05-13 14:50:00,70.21,70.23,70.16,70.21,56506.0,56.5809,56.597,56.5406,56.5809,56506.0
2016-05-13 14:55:00,70.21,70.29,70.11,70.24,62707.0,56.5809,56.6454,56.5003,56.6051,62707.0
2016-05-13 15:00:00,70.23,70.29,70.17,70.28,46988.0,56.597,56.6454,56.5487,56.6373,46988.0
2016-05-13 15:05:00,70.28,70.34,70.14,70.15,53083.0,56.6373,56.6857,56.5245,56.5326,53083.0
2016-05-13 15:10:00,70.15,70.2,70.09,70.19,62160.0,56.5326,56.5729,56.4842,56.5648,62160.0
2016-05-13 15:15:00,70.19,70.27,70.18,70.21,74104.0,56.5648,56.6293,56.5568,56.5809,74104.0
2016-05-13 15:20:00,70.21,70.29,70.19,70.23,54755.0,56.5809,56.6454,56.5648,56.597,54755.0
2016-05-13 15:25:00,70.21,70.24,70.12,70.15,69774.0,56.5809,56.6051,56.5084,56.5326,69774.0
2016-05-13 15:30:00,70.15,70.19,70.09,70.11,83488.0,56.5326,56.5648,56.4842,56.5003,83488.0
2016-05-13 15:35:00,70.12,70.21,70.11,70.2,77300.0,56.5084,56.5809,56.5003,56.5729,77300.0
2016-05-13 15:40:00,70.2,70.33,70.19,70.29,111542.0,56.5729,56.6776,56.5648,56.6454,111542.0
2016-05-13 15:45:00,70.28,70.29,70.14,70.16,141708.0,56.6373,56.6454,56.5245,56.5406,141708.0
2016-05-13 15:50:00,70.16,70.19,70.06,70.07,215657.0,56.5406,56.5648,56.46,56.4681,215657.0
2016-05-13 15:55:00,70.07,70.1,70.06,70.07,450855.0,56.4681,56.4923,56.46,56.4681,450855.0
2016-05-16 09:30:00,70.36,70.92,70.1,70.86,147236.0,56.7018,57.1531,56.4923,57.1048,147236.0
2016-05-16 09:35:00,70.83,71.3,70.78,71.12,207039.0,57.0806,57.4593,57.0403,57.3143,207039.0
2016-05-16 09:40:00,71.13,71.46,70.99,71.39,85771.0,57.3223,57.5883,57.2095,57.5319,85771.0
2016-05-16 09:45:00,71.4,71.69,71.34,71.56,109066.0,57.5399,57.7736,57.4916,57.6689,109066.0
2016-05-16 09:50:00,71.56,71.7,71.29,71.29,80550.0,57.6689,57.7817,57.4513,57.4513,80550.0
2016-05-16 09:55:00,71.32,71.43,71.19,71.27,38487.0,57.4755,57.5641,57.3707,57.4352,38487.0
2016-05-16 10:00:00,71.28,71.34,71.14,71.25,106581.0,57.4432,57.4916,57.3304,57.419,106581.0
2016-05-16 10:05:00,71.26,71.58,71.25,71.5,70398.0,57.4271,57.685,57.419,57.6205,70398.0
2016-05-16 10:10:00,71.48,71.62,71.45,71.45,78355.0,57.6044,57.7172,57.5802,57.5802,78355.0
2016-05-16 10:15:00,71.46,71.56,71.34,71.37,61142.0,57.5883,57.6689,57.4916,57.5158,61142.0
2016-05-16 10:20:00,71.37,71.41,71.24,71.32,53915.0,57.5158,57.548,57.411,57.4755,53915.0
2016-05-16 10:25:00,71.32,71.43,71.26,71.27,77372.0,57.4755,57.5641,57.4271,57.4352,77372.0
2016-05-16 10:30:00,71.29,71.34,71.15,71.25,58737.0,57.4513,57.4916,57.3385,57.419,58737.0
2016-05-16 10:35:00,71.26,71.36,71.22,71.34,57963.0,57.4271,57.5077,57.3949,57.4916,57963.0
2016-05-16 10:40:00,71.34,71.35,71.15,71.16,35490.0,57.4916,57.4996,57.3385,57.3465,35490.0
2016-05-16 10:45:00,71.16,71.27,71.12,71.27,56266.0,57.3465,57.4352,57.3143,57.4352,56266.0
2016-05-16 10:50:00,71.27,71.34,71.13,71.29,156732.0,57.4352,57.4916,57.3223,57.4513,156732.0
2016-05-16 10:55:00,71.3,71.35,71.18,71.26,83816.0,57.4593,57.4996,57.3626,57.4271,83816.0
2016-05-16 11:00:00,71.28,71.39,71.24,71.34,32041.0,57.4432,57.5319,57.411,57.4916,32041.0
2016-05-16 11:05:00,71.34,71.39,71.09,71.13,54327.0,57.4916,57.5319,57.2901,57.3223,54327.0
2016-05-16 11:10:00,71.14,71.22,71.02,71.04,38354.0,57.3304,57.3949,57.2337,57.2498,38354.0
2016-05-16 11:15:00,71.05,71.08,71.0,71.0,51034.0,57.2579,57.282,57.2176,57.2176,51034.0
2016-05-16 11:20:00,71.01,71.02,70.79,70.8,40635.0,57.2256,57.2337,57.0483,57.0564,40635.0
2016-05-16 11:25:00,70.81,71.06,70.81,71.0,54468.0,57.0645,57.2659,57.0645,57.2176,54468.0
2016-05-16 11:30:00,71.01,71.14,71.0,71.09,21392.0,57.2256,57.3304,57.2176,57.2901,21392.0
2016-05-16 11:35:00,71.08,71.11,70.98,71.1,24997.0,57.282,57.3062,57.2015,57.2982,24997.0
2016-05-16 11:40:00,71.1,71.2,71.1,71.16,20504.0,57.2982,57.3788,57.2982,57.3465,20504.0
2016-05-16 11:45:00,71.16,71.21,71.14,71.18,30934.0,57.3465,57.3868,57.3304,57.3626,30934.0
2016-05-16 11:50:00,71.18,71.25,71.14,71.22,23322.0,57.3626,57.419,57.3304,57.3949,23322.0
2016-05-16 11:55:00,71.22,71.27,71.18,71.24,17442.0,57.3949,57.4352,57.3626,57.411,17442.0
2016-05-16 12:00:00,71.24,71.25,71.06,71.08,24266.0,57.411,57.419,57.2659,57.282,24266.0
2016-05-16 12:05:00,71.08,71.12,71.01,71.09,15569.0,57.282,57.3143,57.2256,57.2901,15569.0
2016-05-16 12:10:00,71.09,71.11,70.99,70.99,19865.0,57.2901,57.3062,57.2095,57.2095,19865.0
2016-05-16 12:15:00,71.0,71.11,70.98,71.07,21233.0,57.2176,57.3062,57.2015,57.274,21233.0
2016-05-16 12:20:00,71.07,71.11,71.02,71.05,21452.0,57.274,57.3062,57.2337,57.2579,21452.0
2016-05-16 12:25:00,71.05,71.09,70.94,70.95,39120.0,57.2579,57.2901,57.1692,57.1773,39120.0
2016-05-16 12:30:00,70.96,71.04,70.93,71.04,20203.0,57.1853,57.2498,57.1612,57.2498,20203.0
2016-05-16 12:35:00,71.02,71.05,70.98,71.0,12069.0,57.2337,57.2579,57.2015,57.2176,12069.0
2016-05-16 12:40:00,71.0,71.02,70.87,70.93,42848.0,57.2176,57.2337,57.1128,57.1612,42848.0
2016-05-16 12:45:00,70.95,71.0,70.92,70.94,24892.0,57.1773,57.2176,57.1531,57.1692,24892.0
2016-05-16 12:50:00,70.96,71.02,70.91,71.01,34822.0,57.1853,57.2337,57.145,57.2256,34822.0
2016-05-16 12:55:00,71.0,71.03,70.95,71.03,27981.0,57.2176,57.2418,57.1773,57.2418,27981.0
2016-05-16 13:00:00,71.03,71.09,70.98,71.02,28577.0,57.2418,57.2901,57.2015,57.2337,28577.0
2016-05-16 13:05:00,71.01,71.01,70.88,70.89,49358.0,57.2256,57.2256,57.1209,57.1289,49358.0
2016-05-16 13:10:00,70.9,70.93,70.87,70.9,35391.0,57.137,57.1612,57.1128,57.137,35391.0
2016-05-16 13:15:00,70.9,70.92,70.86,70.9,66751.0,57.137,57.1531,57.1048,57.137,66751.0
2016-05-16 13:20:00,70.89,70.97,70.89,70.92,57948.0,57.1289,57.1934,57.1289,57.1531,57948.0
2016-05-16 13:25:00,70.91,70.95,70.9,70.94,18219.0,57.145,57.1773,57.137,57.1692,18219.0
2016-05-16 13:30:00,70.94,71.01,70.93,70.93,22144.0,57.1692,57.2256,57.1612,57.1612,22144.0
2016-05-16 13:35:00,70.93,70.98,70.92,70.94,17709.0,57.1612,57.2015,57.1531,57.1692,17709.0
2016-05-16 13:40:00,70.94,70.97,70.88,70.89,14705.0,57.1692,57.1934,57.1209,57.1289,14705.0
2016-05-16 13:45:00,70.88,70.88,70.81,70.86,16331.0,57.1209,57.1209,57.0645,57.1048,16331.0
2016-05-16 13:50:00,70.85,70.88,70.79,70.81,33759.0,57.0967,57.1209,57.0483,57.0645,33759.0
2016-05-16 13:55:00,70.82,70.88,70.81,70.83,33618.0,57.0725,57.1209,57.0645,57.0806,33618.0
2016-05-16 14:00:00,70.82,70.94,70.82,70.94,41628.0,57.0725,57.1692,57.0725,57.1692,41628.0
2016-05-16 14:05:00,70.94,71.0,70.93,70.98,19566.0,57.1692,57.2176,57.1612,57.2015,19566.0
2016-05-16 14:10:00,70.98,71.11,70.97,71.04,42645.0,57.2015,57.3062,57.1934,57.2498,42645.0
2016-05-16 14:15:00,71.04,71.05,70.98,71.01,32624.0,57.2498,57.2579,57.2015,57.2256,32624.0
2016-05-16 14:20:00,71.01,71.08,71.0,71.01,17026.0,57.2256,57.282,57.2176,57.2256,17026.0
2016-05-16 14:25:00,71.01,71.05,70.99,71.01,27941.0,57.2256,57.2579,57.2095,57.2256,27941.0
2016-05-16 14:30:00,71.02,71.02,70.94,70.95,42635.0,57.2337,57.2337,57.1692,57.1773,42635.0
2016-05-16 14:35:00,70.95,70.96,70.86,70.89,36074.0,57.1773,57.1853,57.1048,57.1289,36074.0
2016-05-16 14:40:00,70.89,70.92,70.87,70.89,32954.0,57.1289,57.1531,57.1128,57.1289,32954.0
2016-05-16 14:45:00,70.89,70.91,70.82,70.82,41667.0,57.1289,57.145,57.0725,57.0725,41667.0
2016-05-16 14:50:00,70.82,70.85,70.8,70.82,40094.0,57.0725,57.0967,57.0564,57.0725,40094.0
2016-05-16 14:55:00,70.82,70.92,70.81,70.91,90456.0,57.0725,57.1531,57.0645,57.145,90456.0
2016-05-16 15:00:00,70.9,71.0,70.9,70.99,31761.0,57.137,57.2176,57.137,57.2095,31761.0
2016-05-16 15:05:00,70.99,71.07,70.97,71.05,27777.0,57.2095,57.274,57.1934,57.2579,27777.0
2016-05-16 15:10:00,71.05,71.05,70.94,70.96,29279.0,57.2579,57.2579,57.1692,57.1853,29279.0
2016-05-16 15:15:00,70.97,70.97,70.86,70.89,37763.0,57.1934,57.1934,57.1048,57.1289,37763.0
2016-05-16 15:20:00,70.88,70.89,70.84,70.88,30602.0,57.1209,57.1289,57.0886,57.1209,30602.0
2016-05-16 15:25:00,70.88,70.91,70.85,70.86,33249.0,57.1209,57.145,57.0967,57.1048,33249.0
2016-05-16 15:30:00,70.86,70.87,70.74,70.77,57295.0,57.1048,57.1128,57.008,57.0322,57295.0
2016-05-16 15:35:00,70.77,70.88,70.75,70.85,40076.0,57.0322,57.1209,57.0161,57.0967,40076.0
2016-05-16 15:40:00,70.84,70.87,70.81,70.81,48446.0,57.0886,57.1128,57.0645,57.0645,48446.0
2016-05-16 15:45:00,70.81,70.83,70.76,70.78,78845.0,57.0645,57.0806,57.0242,57.0403,78845.0
2016-05-16 15:50:00,70.78,70.81,70.74,70.78,71046.0,57.0403,57.0645,57.008,57.0403,71046.0
2016-05-16 15:55:00,70.78,70.78,70.65,70.7,220875.0,57.0403,57.0403,56.9355,56.9758,220875.0
2016-05-17 09:30:00,70.7,71.06,70.7,70.93,107178.0,56.9758,57.2659,56.9758,57.1612,107178.0
2016-05-17 09:35:00,70.99,71.06,70.74,70.81,54719.0,57.2095,57.2659,57.008,57.0645,54719.0
2016-05-17 09:40:00,70.81,70.83,70.53,70.58,59666.0,57.0645,57.0806,56.8388,56.8791,59666.0
2016-05-17 09:45:00,70.6,70.92,70.45,70.89,187171.0,56.8952,57.1531,56.7743,57.1289,187171.0
2016-05-17 09:50:00,70.89,71.01,70.58,70.69,104469.0,57.1289,57.2256,56.8791,56.9678,104469.0
2016-05-17 09:55:00,70.69,71.28,70.69,71.19,71520.0,56.9678,57.4432,56.9678,57.3707,71520.0
2016-05-17 10:00:00,71.16,71.24,70.86,71.06,79003.0,57.3465,57.411,57.1048,57.2659,79003.0
2016-05-17 10:05:00,71.04,71.04,70.71,70.79,30753.0,57.2498,57.2498,56.9839,57.0483,30753.0
2016-05-17 10:10:00,70.77,70.98,70.62,70.97,39256.0,57.0322,57.2015,56.9113,57.1934,39256.0
2016-05-17 10:15:00,70.98,71.12,70.79,71.11,41428.0,57.2015,57.3143,57.0483,57.3062,41428.0
2016-05-17 10:20:00,71.11,71.31,71.06,71.3,76372.0,57.3062,57.4674,57.2659,57.4593,76372.0
2016-05-17 10:25:00,71.3,71.35,71.13,71.28,68871.0,57.4593,57.4996,57.3223,57.4432,68871.0
2016-05-17 10:30:00,71.26,71.26,71.1,71.18,59162.0,57.4271,57.4271,57.2982,57.3626,59162.0
2016-05-17 10:35:00,71.18,71.47,71.16,71.45,44833.0,57.3626,57.5963,57.3465,57.5802,44833.0
2016-05-17 10:40:00,71.47,71.67,71.39,71.64,44249.0,57.5963,57.7575,57.5319,57.7333,44249.0
2016-05-17 10:45:00,71.64,71.73,71.57,71.67,48839.0,57.7333,57.8059,57.6769,57.7575,48839.0
2016-05-17 10:50:00,71.67,71.9,71.67,71.88,77517.0,57.7575,57.9429,57.7575,57.9267,77517.0
2016-05-17 10:55:00,71.9,72.05,71.88,72.04,145041.0,57.9429,58.0637,57.9267,58.0557,145041.0
2016-05-17 11:00:00,72.04,72.04,71.89,72.01,70934.0,58.0557,58.0557,57.9348,58.0315,70934.0
2016-05-17 11:05:00,72.02,72.09,71.99,72.02,84181.0,58.0396,58.096,58.0154,58.0396,84181.0
2016-05-17 11:10:00,72.02,72.17,72.02,72.07,92068.0,58.0396,58.1605,58.0396,58.0799,92068.0
2016-05-17 11:15:00,72.07,72.18,71.93,71.93,56955.0,58.0799,58.1685,57.967,57.967,56955.0
2016-05-17 11:20:00,71.93,72.11,71.92,72.03,34901.0,57.967,58.1121,57.959,58.0476,34901.0
2016-05-17 11:25:00,72.03,72.04,71.76,71.81,37859.0,58.0476,58.0557,57.83,57.8703,37859.0
2016-05-17 11:30:00,71.82,72.0,71.8,71.99,41361.0,57.8784,58.0235,57.8623,58.0154,41361.0
2016-05-17 11:35:00,72.02,72.04,71.91,71.98,42460.0,58.0396,58.0557,57.9509,58.0073,42460.0
2016-05-17 11:40:00,71.98,72.03,71.89,71.99,32564.0,58.0073,58.0476,57.9348,58.0154,32564.0
2016-05-17 11:45:00,72.0,72.13,71.99,72.05,50180.0,58.0235,58.1282,58.0154,58.0637,50180.0
2016-05-17 11:50:00,72.07,72.1,71.86,71.86,30674.0,58.0799,58.104,57.9106,57.9106,30674.0
2016-05-17 11:55:00,71.84,71.89,71.8,71.85,28379.0,57.8945,57.9348,57.8623,57.9026,28379.0
2016-05-17 12:00:00,71.86,71.91,71.84,71.88,12463.0,57.9106,57.9509,57.8945,57.9267,12463.0
2016-05-17 12:05:00,71.89,71.9,71.78,71.79,18901.0,57.9348,57.9429,57.8462,57.8542,18901.0
2016-05-17 12:10:00,71.78,71.82,71.76,71.82,35134.0,57.8462,57.8784,57.83,57.8784,35134.0
2016-05-17 12:15:00,71.81,71.82,71.69,71.75,46090.0,57.8703,57.8784,57.7736,57.822,46090.0
2016-05-17 12:20:00,71.75,71.78,71.72,71.75,18976.0,57.822,57.8462,57.7978,57.822,18976.0
2016-05-17 12:25:00,71.75,71.75,71.63,71.67,38661.0,57.822,57.822,57.7253,57.7575,38661.0
2016-05-17 12:30:00,71.66,71.66,71.52,71.56,20026.0,57.7495,57.7495,57.6366,57.6689,20026.0
2016-05-17 12:35:00,71.56,71.72,71.56,71.68,21235.0,57.6689,57.7978,57.6689,57.7656,21235.0
2016-05-17 12:40:00,71.67,71.72,71.58,71.58,18299.0,57.7575,57.7978,57.685,57.685,18299.0
2016-05-17 12:45:00,71.58,71.62,71.52,71.61,23877.0,57.685,57.7172,57.6366,57.7092,23877.0
2016-05-17 12:50:00,71.6,71.6,71.5,71.53,21645.0,57.7011,57.7011,57.6205,57.6447,21645.0
2016-05-17 12:55:00,71.52,71.58,71.49,71.53,41162.0,57.6366,57.685,57.6125,57.6447,41162.0
2016-05-17 13:00:00,71.53,71.53,71.41,71.44,31373.0,57.6447,57.6447,57.548,57.5722,31373.0
2016-05-17 13:05:00,71.45,71.52,71.41,71.5,22075.0,57.5802,57.6366,57.548,57.6205,22075.0
2016-05-17 13:10:00,71.49,71.62,71.49,71.6,24315.0,57.6125,57.7172,57.6125,57.7011,24315.0
2016-05-17 13:15:00,71.59,71.69,71.55,71.67,25343.0,57.693,57.7736,57.6608,57.7575,25343.0
2016-05-17 13:20:00,71.68,71.73,71.67,71.69,23833.0,57.7656,57.8059,57.7575,57.7736,23833.0
2016-05-17 13:25:00,71.69,71.74,71.64,71.65,17911.0,57.7736,57.8139,57.7333,57.7414,17911.0
2016-05-17 13:30:00,71.64,71.73,71.62,71.68,34979.0,57.7333,57.8059,57.7172,57.7656,34979.0
2016-05-17 13:35:00,71.68,71.7,71.59,71.59,20991.0,57.7656,57.7817,57.693,57.693,20991.0
2016-05-17 13:40:00,71.61,71.65,71.56,71.57,18373.0,57.7092,57.7414,57.6689,57.6769,18373.0
2016-05-17 13:45:00,71.57,71.63,71.54,71.57,33837.0,57.6769,57.7253,57.6528,57.6769,33837.0
2016-05-17 13:50:00,71.56,71.56,71.44,71.48,30317.0,57.6689,57.6689,57.5722,57.6044,30317.0
2016-05-17 13:55:00,71.47,71.48,71.22,71.22,88108.0,57.5963,57.6044,57.3949,57.3949,88108.0
2016-05-17 14:00:00,71.22,71.32,71.2,71.32,90469.0,57.3949,57.4755,57.3788,57.4755,90469.0
2016-05-17 14:05:00,71.31,71.34,71.25,71.27,43643.0,57.4674,57.4916,57.419,57.4352,43643.0
2016-05-17 14:10:00,71.27,71.28,71.14,71.23,24939.0,57.4352,57.4432,57.3304,57.4029,24939.0
2016-05-17 14:15:00,71.23,71.24,71.08,71.14,41329.0,57.4029,57.411,57.282,57.3304,41329.0
2016-05-17 14:20:00,71.13,71.14,70.98,71.01,41174.0,57.3223,57.3304,57.2015,57.2256,41174.0
2016-05-17 14:25:00,71.0,71.11,70.89,71.1,58391.0,57.2176,57.3062,57.1289,57.2982,58391.0
2016-05-17 14:30:00,71.08,71.09,70.97,70.98,54736.0,57.282,57.2901,57.1934,57.2015,54736.0
2016-05-17 14:35:00,70.98,71.13,70.97,71.04,51786.0,57.2015,57.3223,57.1934,57.2498,51786.0
2016-05-17 14:40:00,71.04,71.04,70.94,70.96,22485.0,57.2498,57.2498,57.1692,57.1853,22485.0
2016-05-17 14:45:00,70.96,71.17,70.96,71.08,108535.0,57.1853,57.3546,57.1853,57.282,108535.0
2016-05-17 14:50:00,71.08,71.12,71.02,71.05,46279.0,57.282,57.3143,57.2337,57.2579,46279.0
2016-05-17 14:55:00,71.02,71.14,70.93,71.11,31432.0,57.2337,57.3304,57.1612,57.3062,31432.0
2016-05-17 15:00:00,71.11,71.11,71.03,71.07,27389.0,57.3062,57.3062,57.2418,57.274,27389.0
2016-05-17 15:05:00,71.09,71.28,71.08,71.17,49628.0,57.2901,57.4432,57.282,57.3546,49628.0
2016-05-17 15:10:00,71.18,71.18,71.05,71.08,37783.0,57.3626,57.3626,57.2579,57.282,37783.0
2016-05-17 15:15:00,71.09,71.11,70.99,70.99,34822.0,57.2901,57.3062,57.2095,57.2095,34822.0
2016-05-17 15:20:00,71.0,71.05,70.9,70.95,85552.0,57.2176,57.2579,57.137,57.1773,85552.0
2016-05-17 15:25:00,70.94,70.94,70.8,70.89,64870.0,57.1692,57.1692,57.0564,57.1289,64870.0
2016-05-17 15:30:00,70.89,70.99,70.87,70.97,98109.0,57.1289,57.2095,57.1128,57.1934,98109.0
2016-05-17 15:35:00,70.98,71.07,70.97,71.06,79817.0,57.2015,57.274,57.1934,57.2659,79817.0
2016-05-17 15:40:00,71.06,71.09,70.95,71.01,43035.0,57.2659,57.2901,57.1773,57.2256,43035.0
2016-05-17 15:45:00,71.01,71.08,70.98,71.02,85825.0,57.2256,57.282,57.2015,57.2337,85825.0
2016-05-17 15:50:00,71.03,71.05,70.98,71.04,70171.0,57.2418,57.2579,57.2015,57.2498,70171.0
2016-05-17 15:55:00,71.04,71.08,71.0,71.04,138247.0,57.2498,57.282,57.2176,57.2498,138247.0
2016-05-18 09:30:00,70.62,70.78,70.35,70.67,136081.0,56.9113,57.0403,56.6938,56.9516,136081.0
2016-05-18 09:35:00,70.66,70.84,70.44,70.8,57834.0,56.9436,57.0886,56.7663,57.0564,57834.0
2016-05-18 09:40:00,70.83,71.23,70.82,71.01,62254.0,57.0806,57.4029,57.0725,57.2256,62254.0
2016-05-18 09:45:00,71.01,71.15,70.9,71.04,77126.0,57.2256,57.3385,57.137,57.2498,77126.0
2016-05-18 09:50:00,70.99,71.07,70.8,71.04,62411.0,57.2095,57.274,57.0564,57.2498,62411.0
2016-05-18 09:55:00,71.05,71.09,70.95,71.09,35930.0,57.2579,57.2901,57.1773,57.2901,35930.0
2016-05-18 10:00:00,71.1,71.31,70.97,71.28,46623.0,57.2982,57.4674,57.1934,57.4432,46623.0
2016-05-18 10:05:00,71.28,71.54,71.26,71.48,69347.0,57.4432,57.6528,57.4271,57.6044,69347.0
2016-05-18 10:10:00,71.49,71.87,71.46,71.74,87658.0,57.6125,57.9187,57.5883,57.8139,87658.0
2016-05-18 10:15:00,71.76,71.76,71.56,71.58,80119.0,57.83,57.83,57.6689,57.685,80119.0
2016-05-18 10:20:00,71.58,71.84,71.52,71.75,47383.0,57.685,57.8945,57.6366,57.822,47383.0
2016-05-18 10:25:00,71.75,71.84,71.61,71.68,32698.0,57.822,57.8945,57.7092,57.7656,32698.0
2016-05-18 10:30:00,71.66,71.66,71.35,71.6,53111.0,57.7495,57.7495,57.4996,57.7011,53111.0
2016-05-18 10:35:00,71.58,71.65,71.36,71.41,45371.0,57.685,57.7414,57.5077,57.548,45371.0
2016-05-18 10:40:00,71.42,71.55,71.35,71.55,28064.0,57.556,57.6608,57.4996,57.6608,28064.0
2016-05-18 10:45:00,71.56,71.58,71.38,71.43,35521.0,57.6689,57.685,57.5238,57.5641,35521.0
2016-05-18 10:50:00,71.43,71.49,71.15,71.23,45886.0,57.5641,57.6125,57.3385,57.4029,45886.0
2016-05-18 10:55:00,71.23,71.26,71.0,71.09,59799.0,57.4029,57.4271,57.2176,57.2901,59799.0
2016-05-18 11:00:00,71.1,71.3,71.1,71.2,34201.0,57.2982,57.4593,57.2982,57.3788,34201.0
2016-05-18 11:05:00,71.2,71.21,71.04,71.1,30243.0,57.3788,57.3868,57.2498,57.2982,30243.0
2016-05-18 11:10:00,71.08,71.12,71.0,71.04,44033.0,57.282,57.3143,57.2176,57.2498,44033.0
2016-05-18 11:15:00,71.04,71.08,70.9,71.0,38785.0,57.2498,57.282,57.137,57.2176,38785.0
2016-05-18 11:20:00,71.02,71.12,70.99,71.0,55337.0,57.2337,57.3143,57.2095,57.2176,55337.0
2016-05-18 11:25:00,70.99,71.24,70.99,71.2,32582.0,57.2095,57.411,57.2095,57.3788,32582.0
2016-05-18 11:30:00,71.18,71.21,71.08,71.13,25841.0,57.3626,57.3868,57.282,57.3223,25841.0
2016-05-18 11:35:00,71.12,71.28,71.11,71.2,23353.0,57.3143,57.4432,57.3062,57.3788,23353.0
2016-05-18 11:40:00,71.22,71.27,71.16,71.18,22040.0,57.3949,57.4352,57.3465,57.3626,22040.0
2016-05-18 11:45:00,71.17,71.2,71.12,71.13,20450.0,57.3546,57.3788,57.3143,57.3223,20450.0
2016-05-18 11:50:00,71.11,71.2,71.05,71.07,18841.0,57.3062,57.3788,57.2579,57.274,18841.0
2016-05-18 11:55:00,71.07,71.07,70.97,71.0,24341.0,57.274,57.274,57.1934,57.2176,24341.0
2016-05-18 12:00:00,71.01,71.02,70.91,70.92,23143.0,57.2256,57.2337,57.145,57.1531,23143.0
2016-05-18 12:05:00,70.92,70.95,70.86,70.92,122640.0,57.1531,57.1773,57.1048,57.1531,122640.0
2016-05-18 12:10:00,70.92,71.01,70.88,70.93,77314.0,57.1531,57.2256,57.1209,57.1612,77314.0
2016-05-18 12:15:00,70.93,70.96,70.8,70.82,27191.0,57.1612,57.1853,57.0564,57.0725,27191.0
2016-05-18 12:20:00,70.84,71.03,70.82,71.02,21735.0,57.0886,57.2418,57.0725,57.2337,21735.0
2016-05-18 12:25:00,70.99,70.99,70.81,70.85,30340.0,57.2095,57.2095,57.0645,57.0967,30340.0
2016-05-18 12:30:00,70.87,71.01,70.85,71.01,21284.0,57.1128,57.2256,57.0967,57.2256,21284.0
2016-05-18 12:35:00,71.0,71.02,70.95,71.02,31870.0,57.2176,57.2337,57.1773,57.2337,31870.0
2016-05-18 12:40:00,71.01,71.01,70.9,70.97,18567.0,57.2256,57.2256,57.137,57.1934,18567.0
2016-05-18 12:45:00,70.97,71.03,70.97,71.01,19372.0,57.1934,57.2418,57.1934,57.2256,19372.0
2016-05-18 12:50:00,71.01,71.02,70.94,71.01,14643.0,57.2256,57.2337,57.1692,57.2256,14643.0
2016-05-18 12:55:00,71.01,71.11,70.97,71.11,22380.0,57.2256,57.3062,57.1934,57.3062,22380.0
2016-05-18 13:00:00,71.12,71.22,71.11,71.13,54198.0,57.3143,57.3949,57.3062,57.3223,54198.0
2016-05-18 13:05:00,71.13,71.15,71.04,71.07,35858.0,57.3223,57.3385,57.2498,57.274,35858.0
2016-05-18 13:10:00,71.07,71.15,71.07,71.14,23304.0,57.274,57.3385,57.274,57.3304,23304.0
2016-05-18 13:15:00,71.14,71.21,71.14,71.2,25372.0,57.3304,57.3868,57.3304,57.3788,25372.0
2016-05-18 13:20:00,71.22,71.37,71.18,71.31,35372.0,57.3949,57.5158,57.3626,57.4674,35372.0
2016-05-18 13:25:00,71.31,71.33,71.19,71.19,21990.0,57.4674,57.4835,57.3707,57.3707,21990.0
2016-05-18 13:30:00,71.2,71.36,71.19,71.32,29282.0,57.3788,57.5077,57.3707,57.4755,29282.0
2016-05-18 13:35:00,71.32,71.36,71.31,71.36,29289.0,57.4755,57.5077,57.4674,57.5077,29289.0
2016-05-18 13:40:00,71.36,71.43,71.31,71.39,48758.0,57.5077,57.5641,57.4674,57.5319,48758.0
2016-05-18 13:45:00,71.38,71.45,71.38,71.39,29132.0,57.5238,57.5802,57.5238,57.5319,29132.0
2016-05-18 13:50:00,71.38,71.45,71.33,71.36,50519.0,57.5238,57.5802,57.4835,57.5077,50519.0
2016-05-18 13:55:00,71.36,71.44,71.32,71.32,30502.0,57.5077,57.5722,57.4755,57.4755,30502.0
2016-05-18 14:00:00,71.28,71.29,70.91,70.92,85107.0,57.4432,57.4513,57.145,57.1531,85107.0
2016-05-18 14:05:00,70.9,70.92,70.58,70.92,129751.0,57.137,57.1531,56.8791,57.1531,129751.0
2016-05-18 14:10:00,70.91,70.91,70.64,70.64,41845.0,57.145,57.145,56.9275,56.9275,41845.0
2016-05-18 14:15:00,70.65,70.79,70.5,70.76,119538.0,56.9355,57.0483,56.8146,57.0242,119538.0
2016-05-18 14:20:00,70.73,70.75,70.51,70.57,65860.0,57.0,57.0161,56.8227,56.871,65860.0
2016-05-18 14:25:00,70.56,70.56,70.21,70.29,104911.0,56.863,56.863,56.5809,56.6454,104911.0
2016-05-18 14:30:00,70.28,70.29,70.08,70.29,70860.0,56.6373,56.6454,56.4762,56.6454,70860.0
2016-05-18 14:35:00,70.29,70.51,70.24,70.46,83860.0,56.6454,56.8227,56.6051,56.7824,83860.0
2016-05-18 14:40:00,70.46,70.59,70.33,70.43,56441.0,56.7824,56.8872,56.6776,56.7582,56441.0
2016-05-18 14:45:00,70.42,70.53,70.39,70.49,82354.0,56.7502,56.8388,56.726,56.8066,82354.0
2016-05-18 14:50:00,70.49,70.68,70.49,70.61,95942.0,56.8066,56.9597,56.8066,56.9033,95942.0
2016-05-18 14:55:00,70.57,70.57,70.45,70.53,56642.0,56.871,56.871,56.7743,56.8388,56642.0
2016-05-18 15:00:00,70.55,70.77,70.54,70.74,61507.0,56.8549,57.0322,56.8469,57.008,61507.0
2016-05-18 15:05:00,70.73,70.73,70.64,70.68,49612.0,57.0,57.0,56.9275,56.9597,49612.0
2016-05-18 15:10:00,70.68,70.69,70.45,70.6,48956.0,56.9597,56.9678,56.7743,56.8952,48956.0
2016-05-18 15:15:00,70.61,70.61,70.45,70.56,49609.0,56.9033,56.9033,56.7743,56.863,49609.0
2016-05-18 15:20:00,70.57,70.58,70.37,70.43,85076.0,56.871,56.8791,56.7099,56.7582,85076.0
2016-05-18 15:25:00,70.4,70.49,70.32,70.32,55326.0,56.734,56.8066,56.6696,56.6696,55326.0
2016-05-18 15:30:00,70.33,70.57,70.33,70.52,48937.0,56.6776,56.871,56.6776,56.8308,48937.0
2016-05-18 15:35:00,70.53,70.55,70.28,70.28,34039.0,56.8388,56.8549,56.6373,56.6373,34039.0
2016-05-18 15:40:00,70.28,70.48,70.27,70.46,75895.0,56.6373,56.7985,56.6293,56.7824,75895.0
2016-05-18 15:45:00,70.46,70.6,70.45,70.48,76362.0,56.7824,56.8952,56.7743,56.7985,76362.0
2016-05-18 15:50:00,70.49,70.51,70.41,70.47,79724.0,56.8066,56.8227,56.7421,56.7905,79724.0
2016-05-18 15:55:00,70.47,70.62,70.46,70.61,151766.0,56.7905,56.9113,56.7824,56.9033,151766.0
2016-05-19 09:30:00,69.93,70.03,69.69,69.79,210502.0,56.3553,56.4359,56.1619,56.2425,210502.0
2016-05-19 09:35:00,69.77,69.96,69.56,69.94,98051.0,56.2263,56.3795,56.0571,56.3633,98051.0
2016-05-19 09:40:00,69.91,70.12,69.88,70.02,79733.0,56.3392,56.5084,56.315,56.4278,79733.0
2016-05-19 09:45:00,70.02,70.1,69.65,69.81,94966.0,56.4278,56.4923,56.1296,56.2586,94966.0
2016-05-19 09:50:00,69.81,69.98,69.59,69.63,51471.0,56.2586,56.3956,56.0813,56.1135,51471.0
2016-05-19 09:55:00,69.67,69.75,69.35,69.39,99280.0,56.1458,56.2102,55.8879,55.9201,99280.0
2016-05-19 10:00:00,69.41,69.63,69.41,69.56,78975.0,55.9362,56.1135,55.9362,56.0571,78975.0
2016-05-19 10:05:00,69.56,69.56,69.37,69.45,114731.0,56.0571,56.0571,55.904,55.9685,114731.0
2016-05-19 10:10:00,69.44,69.55,69.3,69.45,95187.0,55.9604,56.049,55.8476,55.9685,95187.0
2016-05-19 10:15:00,69.44,69.58,69.3,69.54,92513.0,55.9604,56.0732,55.8476,56.041,92513.0
2016-05-19 10:20:00,69.54,69.59,69.4,69.59,52503.0,56.041,56.0813,55.9282,56.0813,52503.0
2016-05-19 10:25:00,69.57,69.78,69.48,69.75,85820.0,56.0652,56.2344,55.9926,56.2102,85820.0
2016-05-19 10:30:00,69.76,69.94,69.75,69.93,81122.0,56.2183,56.3633,56.2102,56.3553,81122.0
2016-05-19 10:35:00,69.93,69.94,69.57,69.62,70141.0,56.3553,56.3633,56.0652,56.1055,70141.0
2016-05-19 10:40:00,69.59,69.79,69.52,69.68,134255.0,56.0813,56.2425,56.0249,56.1538,134255.0
2016-05-19 10:45:00,69.69,69.7,69.46,69.57,121261.0,56.1619,56.1699,55.9765,56.0652,121261.0
2016-05-19 10:50:00,69.57,69.61,69.28,69.37,68711.0,56.0652,56.0974,55.8315,55.904,68711.0
2016-05-19 10:55:00,69.37,69.43,69.28,69.28,78759.0,55.904,55.9523,55.8315,55.8315,78759.0
2016-05-19 11:00:00,69.3,69.38,69.25,69.29,82562.0,55.8476,55.912,55.8073,55.8395,82562.0
2016-05-19 11:05:00,69.3,69.34,69.18,69.18,99517.0,55.8476,55.8798,55.7509,55.7509,99517.0
2016-05-19 11:10:00,69.17,69.2,69.07,69.18,91658.0,55.7428,55.767,55.6622,55.7509,91658.0
2016-05-19 11:15:00,69.18,69.33,69.18,69.31,98295.0,55.7509,55.8718,55.7509,55.8556,98295.0
2016-05-19 11:20:00,69.31,69.39,69.24,69.38,83966.0,55.8556,55.9201,55.7992,55.912,83966.0
2016-05-19 11:25:00,69.36,69.57,69.3,69.37,73533.0,55.8959,56.0652,55.8476,55.904,73533.0
2016-05-19 11:30:00,69.38,69.38,69.24,69.36,42331.0,55.912,55.912,55.7992,55.8959,42331.0
2016-05-19 11:35:00,69.35,69.35,69.2,69.2,51073.0,55.8879,55.8879,55.767,55.767,51073.0
2016-05-19 11:40:00,69.19,69.24,69.13,69.19,103449.0,55.7589,55.7992,55.7106,55.7589,103449.0
2016-05-19 11:45:00,69.18,69.26,69.12,69.21,78271.0,55.7509,55.8153,55.7025,55.775,78271.0
2016-05-19 11:50:00,69.22,69.24,69.05,69.07,65064.0,55.7831,55.7992,55.6461,55.6622,65064.0
2016-05-19 11:55:00,69.06,69.23,69.03,69.18,106872.0,55.6542,55.7912,55.63,55.7509,106872.0
2016-05-19 12:00:00,69.19,69.29,69.12,69.28,86503.0,55.7589,55.8395,55.7025,55.8315,86503.0
2016-05-19 12:05:00,69.28,69.41,69.27,69.4,40914.0,55.8315,55.9362,55.8234,55.9282,40914.0
2016-05-19 12:10:00,69.39,69.55,69.34,69.53,107546.0,55.9201,56.049,55.8798,56.0329,107546.0
2016-05-19 12:15:00,69.53,69.58,69.42,69.5,58765.0,56.0329,56.0732,55.9443,56.0088,58765.0
2016-05-19 12:20:00,69.5,69.61,69.47,69.59,37210.0,56.0088,56.0974,55.9846,56.0813,37210.0
2016-05-19 12:25:00,69.59,69.66,69.53,69.53,41254.0,56.0813,56.1377,56.0329,56.0329,41254.0
2016-05-19 12:30:00,69.51,69.53,69.45,69.46,22032.0,56.0168,56.0329,55.9685,55.9765,22032.0
2016-05-19 12:35:00,69.45,69.66,69.45,69.64,45043.0,55.9685,56.1377,55.9685,56.1216,45043.0
2016-05-19 12:40:00,69.65,69.65,69.51,69.53,67639.0,56.1296,56.1296,56.0168,56.0329,67639.0
2016-05-19 12:45:00,69.54,69.58,69.41,69.43,26244.0,56.041,56.0732,55.9362,55.9523,26244.0
2016-05-19 12:50:00,69.43,69.43,69.18,69.24,57669.0,55.9523,55.9523,55.7509,55.7992,57669.0
2016-05-19 12:55:00,69.23,69.29,69.12,69.16,36866.0,55.7912,55.8395,55.7025,55.7348,36866.0
2016-05-19 13:00:00,69.17,69.26,69.13,69.15,60151.0,55.7428,55.8153,55.7106,55.7267,60151.0
2016-05-19 13:05:00,69.14,69.2,69.1,69.13,30589.0,55.7186,55.767,55.6864,55.7106,30589.0
2016-05-19 13:10:00,69.14,69.37,69.14,69.37,36800.0,55.7186,55.904,55.7186,55.904,36800.0
2016-05-19 13:15:00,69.37,69.38,69.31,69.32,21507.0,55.904,55.912,55.8556,55.8637,21507.0
2016-05-19 13:20:00,69.34,69.36,69.13,69.16,27587.0,55.8798,55.8959,55.7106,55.7348,27587.0
2016-05-19 13:25:00,69.16,69.26,69.1,69.25,32747.0,55.7348,55.8153,55.6864,55.8073,32747.0
2016-05-19 13:30:00,69.27,69.41,69.16,69.38,60873.0,55.8234,55.9362,55.7348,55.912,60873.0
2016-05-19 13:35:00,69.37,69.5,69.35,69.35,38498.0,55.904,56.0088,55.8879,55.8879,38498.0
2016-05-19 13:40:00,69.31,69.52,69.3,69.5,28905.0,55.8556,56.0249,55.8476,56.0088,28905.0
2016-05-19 13:45:00,69.5,69.52,69.37,69.4,22762.0,56.0088,56.0249,55.904,55.9282,22762.0
2016-05-19 13:50:00,69.39,69.51,69.37,69.39,36060.0,55.9201,56.0168,55.904,55.9201,36060.0
2016-05-19 13:55:00,69.39,69.46,69.37,69.42,30625.0,55.9201,55.9765,55.904,55.9443,30625.0
2016-05-19 14:00:00,69.42,69.48,69.39,69.43,19800.0,55.9443,55.9926,55.9201,55.9523,19800.0
2016-05-19 14:05:00,69.44,69.52,69.44,69.51,19455.0,55.9604,56.0249,55.9604,56.0168,19455.0
2016-05-19 14:10:00,69.51,69.66,69.51,69.64,63582.0,56.0168,56.1377,56.0168,56.1216,63582.0
2016-05-19 14:15:00,69.64,69.74,69.59,69.71,76828.0,56.1216,56.2022,56.0813,56.178,76828.0
2016-05-19 14:20:00,69.71,69.74,69.62,69.66,53126.0,56.178,56.2022,56.1055,56.1377,53126.0
2016-05-19 14:25:00,69.66,69.75,69.64,69.7,57815.0,56.1377,56.2102,56.1216,56.1699,57815.0
2016-05-19 14:30:00,69.71,69.74,69.62,69.64,41732.0,56.178,56.2022,56.1055,56.1216,41732.0
2016-05-19 14:35:00,69.65,69.69,69.53,69.56,48279.0,56.1296,56.1619,56.0329,56.0571,48279.0
2016-05-19 14:40:00,69.55,69.55,69.47,69.49,34401.0,56.049,56.049,55.9846,56.0007,34401.0
2016-05-19 14:45:00,69.49,69.53,69.44,69.45,33967.0,56.0007,56.0329,55.9604,55.9685,33967.0
2016-05-19 14:50:00,69.45,69.45,69.32,69.38,39312.0,55.9685,55.9685,55.8637,55.912,39312.0
2016-05-19 14:55:00,69.38,69.44,69.38,69.39,36408.0,55.912,55.9604,55.912,55.9201,36408.0
2016-05-19 15:00:00,69.39,69.5,69.38,69.48,103457.0,55.9201,56.0088,55.912,55.9926,103457.0
2016-05-19 15:05:00,69.48,69.53,69.46,69.48,68843.0,55.9926,56.0329,55.9765,55.9926,68843.0
2016-05-19 15:10:00,69.47,69.55,69.45,69.49,65111.0,55.9846,56.049,55.9685,56.0007,65111.0
2016-05-19 15:15:00,69.49,69.51,69.4,69.49,68479.0,56.0007,56.0168,55.9282,56.0007,68479.0
2016-05-19 15:20:00,69.49,69.57,69.44,69.5,122461.0,56.0007,56.0652,55.9604,56.0088,122461.0
2016-05-19 15:25:00,69.5,69.51,69.43,69.44,57148.0,56.0088,56.0168,55.9523,55.9604,57148.0
2016-05-19 15:30:00,69.45,69.48,69.36,69.38,73644.0,55.9685,55.9926,55.8959,55.912,73644.0
2016-05-19 15:35:00,69.39,69.5,69.38,69.49,62002.0,55.9201,56.0088,55.912,56.0007,62002.0
2016-05-19 15:40:00,69.5,69.51,69.39,69.41,87998.0,56.0088,56.0168,55.9201,55.9362,87998.0
2016-05-19 15:45:00,69.41,69.5,69.41,69.48,109625.0,55.9362,56.0088,55.9362,55.9926,109625.0
2016-05-19 15:50:00,69.48,69.49,69.43,69.47,151918.0,55.9926,56.0007,55.9523,55.9846,151918.0
2016-05-19 15:55:00,69.47,69.48,69.39,69.42,226593.0,55.9846,55.9926,55.9201,55.9443,226593.0
2016-05-20 09:30:00,70.0,70.3,69.78,70.14,369582.0,56.4117,56.6535,56.2344,56.5245,369582.0
2016-05-20 09:35:00,70.19,70.54,70.11,70.45,154722.0,56.5648,56.8469,56.5003,56.7743,154722.0
2016-05-20 09:40:00,70.45,70.58,70.14,70.18,175684.0,56.7743,56.8791,56.5245,56.5568,175684.0
2016-05-20 09:45:00,70.18,70.28,70.03,70.24,89332.0,56.5568,56.6373,56.4359,56.6051,89332.0
2016-05-20 09:50:00,70.25,70.54,70.15,70.15,112990.0,56.6132,56.8469,56.5326,56.5326,112990.0
2016-05-20 09:55:00,70.14,70.38,69.98,70.26,98385.0,56.5245,56.7179,56.3956,56.6212,98385.0
2016-05-20 10:00:00,70.29,70.35,70.09,70.35,100368.0,56.6454,56.6938,56.4842,56.6938,100368.0
2016-05-20 10:05:00,70.35,70.49,70.32,70.41,64860.0,56.6938,56.8066,56.6696,56.7421,64860.0
2016-05-20 10:10:00,70.41,70.56,70.25,70.42,159906.0,56.7421,56.863,56.6132,56.7502,159906.0
2016-05-20 10:15:00,70.43,70.72,70.36,70.68,129641.0,56.7582,56.9919,56.7018,56.9597,129641.0
2016-05-20 10:20:00,70.69,70.78,70.35,70.47,189606.0,56.9678,57.0403,56.6938,56.7905,189606.0
2016-05-20 10:25:00,70.46,70.47,70.11,70.11,125640.0,56.7824,56.7905,56.5003,56.5003,125640.0
2016-05-20 10:30:00,70.12,70.19,70.0,70.06,97169.0,56.5084,56.5648,56.4117,56.46,97169.0
2016-05-20 10:35:00,70.07,70.12,69.96,70.1,64576.0,56.4681,56.5084,56.3795,56.4923,64576.0
2016-05-20 10:40:00,70.1,70.25,70.06,70.2,45254.0,56.4923,56.6132,56.46,56.5729,45254.0
2016-05-20 10:45:00,70.21,70.27,70.11,70.15,39969.0,56.5809,56.6293,56.5003,56.5326,39969.0
2016-05-20 10:50:00,70.16,70.2,69.99,70.04,47817.0,56.5406,56.5729,56.4036,56.4439,47817.0
2016-05-20 10:55:00,70.03,70.14,69.95,70.14,57271.0,56.4359,56.5245,56.3714,56.5245,57271.0
2016-05-20 11:00:00,70.13,70.2,70.08,70.15,64068.0,56.5165,56.5729,56.4762,56.5326,64068.0
2016-05-20 11:05:00,70.15,70.25,70.13,70.23,39045.0,56.5326,56.6132,56.5165,56.597,39045.0
2016-05-20 11:10:00,70.24,70.32,70.21,70.28,51746.0,56.6051,56.6696,56.5809,56.6373,51746.0
2016-05-20 11:15:00,70.29,70.43,70.24,70.37,45951.0,56.6454,56.7582,56.6051,56.7099,45951.0
2016-05-20 11:20:00,70.37,70.44,70.29,70.3,38039.0,56.7099,56.7663,56.6454,56.6535,38039.0
2016-05-20 11:25:00,70.29,70.37,70.26,70.29,39078.0,56.6454,56.7099,56.6212,56.6454,39078.0
2016-05-20 11:30:00,70.31,70.46,70.3,70.45,46306.0,56.6615,56.7824,56.6535,56.7743,46306.0
2016-05-20 11:35:00,70.45,70.46,70.31,70.33,46181.0,56.7743,56.7824,56.6615,56.6776,46181.0
2016-05-20 11:40:00,70.33,70.37,70.3,70.36,27475.0,56.6776,56.7099,56.6535,56.7018,27475.0
2016-05-20 11:45:00,70.36,70.4,70.31,70.33,23229.0,56.7018,56.734,56.6615,56.6776,23229.0
2016-05-20 11:50:00,70.33,70.36,70.26,70.33,26876.0,56.6776,56.7018,56.6212,56.6776,26876.0
2016-05-20 11:55:00,70.32,70.39,70.31,70.37,38182.0,56.6696,56.726,56.6615,56.7099,38182.0
2016-05-20 12:00:00,70.36,70.37,70.24,70.27,34723.0,56.7018,56.7099,56.6051,56.6293,34723.0
2016-05-20 12:05:00,70.27,70.3,70.23,70.25,37795.0,56.6293,56.6535,56.597,56.6132,37795.0
2016-05-20 12:10:00,70.26,70.27,70.2,70.2,26514.0,56.6212,56.6293,56.5729,56.5729,26514.0
2016-05-20 12:15:00,70.19,70.28,70.19,70.28,44557.0,56.5648,56.6373,56.5648,56.6373,44557.0
2016-05-20 12:20:00,70.28,70.34,70.27,70.31,35937.0,56.6373,56.6857,56.6293,56.6615,35937.0
2016-05-20 12:25:00,70.32,70.32,70.21,70.22,20806.0,56.6696,56.6696,56.5809,56.589,20806.0
2016-05-20 12:30:00,70.23,70.23,70.17,70.18,25479.0,56.597,56.597,56.5487,56.5568,25479.0
2016-05-20 12:35:00,70.18,70.31,70.18,70.3,28820.0,56.5568,56.6615,56.5568,56.6535,28820.0
2016-05-20 12:40:00,70.3,70.34,70.26,70.28,21315.0,56.6535,56.6857,56.6212,56.6373,21315.0
2016-05-20 12:45:00,70.27,70.35,70.26,70.31,17974.0,56.6293,56.6938,56.6212,56.6615,17974.0
2016-05-20 12:50:00,70.32,70.37,70.31,70.33,25913.0,56.6696,56.7099,56.6615,56.6776,25913.0
2016-05-20 12:55:00,70.34,70.39,70.26,70.27,53429.0,56.6857,56.726,56.6212,56.6293,53429.0
2016-05-20 13:00:00,70.27,70.29,70.23,70.25,30606.0,56.6293,56.6454,56.597,56.6132,30606.0
2016-05-20 13:05:00,70.24,70.27,70.2,70.26,32029.0,56.6051,56.6293,56.5729,56.6212,32029.0
2016-05-20 13:10:00,70.26,70.37,70.23,70.35,35834.0,56.6212,56.7099,56.597,56.6938,35834.0
2016-05-20 13:15:00,70.35,70.38,70.33,70.38,29966.0,56.6938,56.7179,56.6776,56.7179,29966.0
2016-05-20 13:20:00,70.38,70.4,70.32,70.32,25601.0,56.7179,56.734,56.6696,56.6696,25601.0
2016-05-20 13:25:00,70.31,70.33,70.26,70.28,52661.0,56.6615,56.6776,56.6212,56.6373,52661.0
2016-05-20 13:30:00,70.27,70.27,70.13,70.17,51123.0,56.6293,56.6293,56.5165,56.5487,51123.0
2016-05-20 13:35:00,70.16,70.17,70.1,70.11,22090.0,56.5406,56.5487,56.4923,56.5003,22090.0
2016-05-20 13:40:00,70.1,70.15,70.09,70.12,33072.0,56.4923,56.5326,56.4842,56.5084,33072.0
2016-05-20 13:45:00,70.11,70.12,70.0,70.04,65074.0,56.5003,56.5084,56.4117,56.4439,65074.0
2016-05-20 13:50:00,70.04,70.11,70.04,70.06,36784.0,56.4439,56.5003,56.4439,56.46,36784.0
2016-05-20 13:55:00,70.05,70.11,70.03,70.1,43455.0,56.452,56.5003,56.4359,56.4923,43455.0
2016-05-20 14:00:00,70.11,70.16,70.08,70.13,29858.0,56.5003,56.5406,56.4762,56.5165,29858.0
2016-05-20 14:05:00,70.14,70.17,70.09,70.13,30076.0,56.5245,56.5487,56.4842,56.5165,30076.0
2016-05-20 14:10:00,70.13,70.17,70.08,70.1,30007.0,56.5165,56.5487,56.4762,56.4923,30007.0
2016-05-20 14:15:00,70.11,70.14,70.1,70.11,22863.0,56.5003,56.5245,56.4923,56.5003,22863.0
2016-05-20 14:20:00,70.1,70.2,70.09,70.16,35294.0,56.4923,56.5729,56.4842,56.5406,35294.0
2016-05-20 14:25:00,70.16,70.25,70.16,70.23,32368.0,56.5406,56.6132,56.5406,56.597,32368.0
2016-05-20 14:30:00,70.23,70.24,70.18,70.18,27194.0,56.597,56.6051,56.5568,56.5568,27194.0
2016-05-20 14:35:00,70.17,70.18,70.1,70.11,22640.0,56.5487,56.5568,56.4923,56.5003,22640.0
2016-05-20 14:40:00,70.12,70.13,70.07,70.08,26277.0,56.5084,56.5165,56.4681,56.4762,26277.0
2016-05-20 14:45:00,70.08,70.1,70.01,70.01,38400.0,56.4762,56.4923,56.4198,56.4198,38400.0
2016-05-20 14:50:00,70.02,70.1,70.01,70.03,40550.0,56.4278,56.4923,56.4198,56.4359,40550.0
2016-05-20 14:55:00,70.04,70.07,69.96,69.99,48633.0,56.4439,56.4681,56.3795,56.4036,48633.0
2016-05-20 15:00:00,70.0,70.01,69.87,69.88,36583.0,56.4117,56.4198,56.3069,56.315,36583.0
2016-05-20 15:05:00,69.87,69.9,69.82,69.9,69805.0,56.3069,56.3311,56.2666,56.3311,69805.0
2016-05-20 15:10:00,69.91,69.95,69.89,69.93,31017.0,56.3392,56.3714,56.323,56.3553,31017.0
2016-05-20 15:15:00,69.92,69.93,69.83,69.86,48832.0,56.3472,56.3553,56.2747,56.2989,48832.0
2016-05-20 15:20:00,69.85,69.85,69.75,69.76,78231.0,56.2908,56.2908,56.2102,56.2183,78231.0
2016-05-20 15:25:00,69.76,69.8,69.75,69.78,70363.0,56.2183,56.2505,56.2102,56.2344,70363.0
2016-05-20 15:30:00,69.78,69.85,69.77,69.8,110163.0,56.2344,56.2908,56.2263,56.2505,110163.0
2016-05-20 15:35:00,69.81,69.84,69.78,69.81,47799.0,56.2586,56.2828,56.2344,56.2586,47799.0
2016-05-20 15:40:00,69.81,69.88,69.8,69.84,95117.0,56.2586,56.315,56.2505,56.2828,95117.0
2016-05-20 15:45:00,69.84,69.9,69.84,69.89,105440.0,56.2828,56.3311,56.2828,56.323,105440.0
2016-05-20 15:50:00,69.89,69.91,69.86,69.91,115971.0,56.323,56.3392,56.2989,56.3392,115971.0
2016-05-20 15:55:00,69.92,69.92,69.85,69.87,258752.0,56.3472,56.3472,56.2908,56.3069,258752.0
2016-05-23 09:30:00,69.8,69.99,69.63,69.97,101848.0,56.2505,56.4036,56.1135,56.3875,101848.0
2016-05-23 09:35:00,69.94,69.97,69.59,69.75,40124.0,56.3633,56.3875,56.0813,56.2102,40124.0
2016-05-23 09:40:00,69.73,70.05,69.73,69.91,90372.0,56.1941,56.452,56.1941,56.3392,90372.0
2016-05-23 09:45:00,69.89,70.21,69.76,70.2,72900.0,56.323,56.5809,56.2183,56.5729,72900.0
2016-05-23 09:50:00,70.19,70.3,70.1,70.17,112616.0,56.5648,56.6535,56.4923,56.5487,112616.0
2016-05-23 09:55:00,70.16,70.37,70.1,70.35,70037.0,56.5406,56.7099,56.4923,56.6938,70037.0
2016-05-23 10:00:00,70.36,70.83,70.35,70.72,178250.0,56.7018,57.0806,56.6938,56.9919,178250.0
2016-05-23 10:05:00,70.7,70.71,70.52,70.59,55030.0,56.9758,56.9839,56.8308,56.8872,55030.0
2016-05-23 10:10:00,70.6,70.67,70.37,70.54,67369.0,56.8952,56.9516,56.7099,56.8469,67369.0
2016-05-23 10:15:00,70.52,70.69,70.46,70.68,43985.0,56.8308,56.9678,56.7824,56.9597,43985.0
2016-05-23 10:20:00,70.7,70.84,70.62,70.69,45737.0,56.9758,57.0886,56.9113,56.9678,45737.0
2016-05-23 10:25:00,70.68,70.73,70.57,70.6,29169.0,56.9597,57.0,56.871,56.8952,29169.0
2016-05-23 10:30:00,70.6,70.66,70.53,70.61,46342.0,56.8952,56.9436,56.8388,56.9033,46342.0
2016-05-23 10:35:00,70.61,70.64,70.53,70.56,34117.0,56.9033,56.9275,56.8388,56.863,34117.0
2016-05-23 10:40:00,70.56,70.6,70.48,70.57,36120.0,56.863,56.8952,56.7985,56.871,36120.0
2016-05-23 10:45:00,70.57,70.59,70.5,70.56,28200.0,56.871,56.8872,56.8146,56.863,28200.0
2016-05-23 10:50:00,70.56,70.72,70.55,70.67,44639.0,56.863,56.9919,56.8549,56.9516,44639.0
2016-05-23 10:55:00,70.65,70.69,70.56,70.68,15680.0,56.9355,56.9678,56.863,56.9597,15680.0
2016-05-23 11:00:00,70.68,70.91,70.64,70.9,45892.0,56.9597,57.145,56.9275,57.137,45892.0
2016-05-23 11:05:00,70.9,70.95,70.79,70.85,26088.0,57.137,57.1773,57.0483,57.0967,26088.0
2016-05-23 11:10:00,70.85,70.87,70.62,70.62,24535.0,57.0967,57.1128,56.9113,56.9113,24535.0
2016-05-23 11:15:00,70.62,70.64,70.59,70.62,15888.0,56.9113,56.9275,56.8872,56.9113,15888.0
2016-05-23 11:20:00,70.63,70.67,70.6,70.65,18979.0,56.9194,56.9516,56.8952,56.9355,18979.0
2016-05-23 11:25:00,70.65,70.69,70.57,70.62,49946.0,56.9355,56.9678,56.871,56.9113,49946.0
2016-05-23 11:30:00,70.61,70.64,70.37,70.38,31234.0,56.9033,56.9275,56.7099,56.7179,31234.0
2016-05-23 11:35:00,70.38,70.5,70.34,70.45,40797.0,56.7179,56.8146,56.6857,56.7743,40797.0
2016-05-23 11:40:00,70.44,70.47,70.37,70.38,29492.0,56.7663,56.7905,56.7099,56.7179,29492.0
2016-05-23 11:45:00,70.37,70.4,70.33,70.38,23019.0,56.7099,56.734,56.6776,56.7179,23019.0
2016-05-23 11:50:00,70.38,70.39,70.22,70.28,57706.0,56.7179,56.726,56.589,56.6373,57706.0
2016-05-23 11:55:00,70.28,70.31,70.25,70.31,22188.0,56.6373,56.6615,56.6132,56.6615,22188.0
2016-05-23 12:00:00,70.31,70.37,70.28,70.33,37538.0,56.6615,56.7099,56.6373,56.6776,37538.0
2016-05-23 12:05:00,70.34,70.43,70.34,70.4,11671.0,56.6857,56.7582,56.6857,56.734,11671.0
2016-05-23 12:10:00,70.39,70.44,70.36,70.43,17017.0,56.726,56.7663,56.7018,56.7582,17017.0
2016-05-23 12:15:00,70.43,70.48,70.42,70.46,19010.0,56.7582,56.7985,56.7502,56.7824,19010.0
2016-05-23 12:20:00,70.46,70.49,70.44,70.47,11389.0,56.7824,56.8066,56.7663,56.7905,11389.0
2016-05-23 12:25:00,70.48,70.48,70.41,70.48,22499.0,56.7985,56.7985,56.7421,56.7985,22499.0
2016-05-23 12:30:00,70.45,70.54,70.44,70.53,29263.0,56.7743,56.8469,56.7663,56.8388,29263.0
2016-05-23 12:35:00,70.53,70.58,70.52,70.57,18061.0,56.8388,56.8791,56.8308,56.871,18061.0
2016-05-23 12:40:00,70.57,70.69,70.53,70.67,27025.0,56.871,56.9678,56.8388,56.9516,27025.0
2016-05-23 12:45:00,70.68,70.68,70.62,70.67,20029.0,56.9597,56.9597,56.9113,56.9516,20029.0
2016-05-23 12:50:00,70.67,70.69,70.62,70.67,20661.0,56.9516,56.9678,56.9113,56.9516,20661.0
2016-05-23 12:55:00,70.68,70.71,70.65,70.69,24183.0,56.9597,56.9839,56.9355,56.9678,24183.0
2016-05-23 13:00:00,70.69,70.79,70.69,70.79,19723.0,56.9678,57.0483,56.9678,57.0483,19723.0
2016-05-23 13:05:00,70.79,70.83,70.78,70.8,19514.0,57.0483,57.0806,57.0403,57.0564,19514.0
2016-05-23 13:10:00,70.8,70.82,70.77,70.8,29649.0,57.0564,57.0725,57.0322,57.0564,29649.0
2016-05-23 13:15:00,70.81,70.83,70.74,70.75,20953.0,57.0645,57.0806,57.008,57.0161,20953.0
2016-05-23 13:20:00,70.76,70.78,70.73,70.73,13775.0,57.0242,57.0403,57.0,57.0,13775.0
2016-05-23 13:25:00,70.73,70.77,70.72,70.75,16751.0,57.0,57.0322,56.9919,57.0161,16751.0
2016-05-23 13:30:00,70.74,70.75,70.71,70.73,18353.0,57.008,57.0161,56.9839,57.0,18353.0
2016-05-23 13:35:00,70.74,70.77,70.72,70.75,37477.0,57.008,57.0322,56.9919,57.0161,37477.0
2016-05-23 13:40:00,70.75,70.76,70.67,70.68,25361.0,57.0161,57.0242,56.9516,56.9597,25361.0
2016-05-23 13:45:00,70.7,70.72,70.65,70.7,31173.0,56.9758,56.9919,56.9355,56.9758,31173.0
2016-05-23 13:50:00,70.7,70.75,70.69,70.72,27329.0,56.9758,57.0161,56.9678,56.9919,27329.0
2016-05-23 13:55:00,70.73,70.79,70.72,70.75,28256.0,57.0,57.0483,56.9919,57.0161,28256.0
2016-05-23 14:00:00,70.74,70.75,70.69,70.7,39558.0,57.008,57.0161,56.9678,56.9758,39558.0
2016-05-23 14:05:00,70.69,70.7,70.65,70.66,40771.0,56.9678,56.9758,56.9355,56.9436,40771.0
2016-05-23 14:10:00,70.67,70.7,70.64,70.66,25721.0,56.9516,56.9758,56.9275,56.9436,25721.0
2016-05-23 14:15:00,70.67,70.71,70.66,70.71,34629.0,56.9516,56.9839,56.9436,56.9839,34629.0
2016-05-23 14:20:00,70.71,70.72,70.62,70.63,31633.0,56.9839,56.9919,56.9113,56.9194,31633.0
2016-05-23 14:25:00,70.62,70.73,70.6,70.72,43105.0,56.9113,57.0,56.8952,56.9919,43105.0
2016-05-23 14:30:00,70.72,70.75,70.69,70.72,29078.0,56.9919,57.0161,56.9678,56.9919,29078.0
2016-05-23 14:35:00,70.72,70.75,70.69,70.72,29951.0,56.9919,57.0161,56.9678,56.9919,29951.0
2016-05-23 14:40:00,70.7,70.71,70.65,70.67,41089.0,56.9758,56.9839,56.9355,56.9516,41089.0
2016-05-23 14:45:00,70.67,70.69,70.62,70.65,26991.0,56.9516,56.9678,56.9113,56.9355,26991.0
2016-05-23 14:50:00,70.66,70.68,70.63,70.65,24105.0,56.9436,56.9597,56.9194,56.9355,24105.0
2016-05-23 14:55:00,70.65,70.65,70.54,70.57,37691.0,56.9355,56.9355,56.8469,56.871,37691.0
2016-05-23 15:00:00,70.57,70.58,70.52,70.53,20421.0,56.871,56.8791,56.8308,56.8388,20421.0
2016-05-23 15:05:00,70.52,70.54,70.47,70.48,35914.0,56.8308,56.8469,56.7905,56.7985,35914.0
2016-05-23 15:10:00,70.47,70.5,70.45,70.49,28104.0,56.7905,56.8146,56.7743,56.8066,28104.0
2016-05-23 15:15:00,70.48,70.5,70.45,70.46,25905.0,56.7985,56.8146,56.7743,56.7824,25905.0
2016-05-23 15:20:00,70.46,70.47,70.42,70.42,45860.0,56.7824,56.7905,56.7502,56.7502,45860.0
2016-05-23 15:25:00,70.42,70.5,70.42,70.5,52760.0,56.7502,56.8146,56.7502,56.8146,52760.0
2016-05-23 15:30:00,70.49,70.58,70.49,70.54,55417.0,56.8066,56.8791,56.8066,56.8469,55417.0
2016-05-23 15:35:00,70.54,70.54,70.48,70.5,41249.0,56.8469,56.8469,56.7985,56.8146,41249.0
2016-05-23 15:40:00,70.49,70.53,70.48,70.53,44003.0,56.8066,56.8388,56.7985,56.8388,44003.0
2016-05-23 15:45:00,70.53,70.54,70.48,70.5,57432.0,56.8388,56.8469,56.7985,56.8146,57432.0
2016-05-23 15:50:00,70.5,70.51,70.47,70.47,115093.0,56.8146,56.8227,56.7905,56.7905,115093.0
2016-05-23 15:55:00,70.48,70.48,70.35,70.41,400170.0,56.7985,56.7985,56.6938,56.7421,400170.0
2016-05-24 09:30:00,70.78,70.99,70.64,70.82,112791.0,57.0403,57.2095,56.9275,57.0725,112791.0
2016-05-24 09:35:00,70.79,70.83,70.36,70.7,64892.0,57.0483,57.0806,56.7018,56.9758,64892.0
2016-05-24 09:40:00,70.73,70.87,70.25,70.33,56434.0,57.0,57.1128,56.6132,56.6776,56434.0
2016-05-24 09:45:00,70.33,70.67,70.32,70.53,62668.0,56.6776,56.9516,56.6696,56.8388,62668.0
2016-05-24 09:50:00,70.53,70.8,70.53,70.7,145865.0,56.8388,57.0564,56.8388,56.9758,145865.0
2016-05-24 09:55:00,70.68,70.77,70.54,70.54,37889.0,56.9597,57.0322,56.8469,56.8469,37889.0
2016-05-24 10:00:00,70.54,70.75,70.52,70.71,54500.0,56.8469,57.0161,56.8308,56.9839,54500.0
2016-05-24 10:05:00,70.72,70.76,70.59,70.74,52915.0,56.9919,57.0242,56.8872,57.008,52915.0
2016-05-24 10:10:00,70.74,70.77,70.6,70.71,40295.0,57.008,57.0322,56.8952,56.9839,40295.0
2016-05-24 10:15:00,70.7,70.84,70.69,70.83,32930.0,56.9758,57.0886,56.9678,57.0806,32930.0
2016-05-24 10:20:00,70.84,70.88,70.77,70.87,24287.0,57.0886,57.1209,57.0322,57.1128,24287.0
2016-05-24 10:25:00,70.86,70.93,70.79,70.82,22113.0,57.1048,57.1612,57.0483,57.0725,22113.0
2016-05-24 10:30:00,70.82,70.84,70.7,70.81,42395.0,57.0725,57.0886,56.9758,57.0645,42395.0
2016-05-24 10:35:00,70.78,70.97,70.78,70.89,43352.0,57.0403,57.1934,57.0403,57.1289,43352.0
2016-05-24 10:40:00,70.89,70.99,70.84,70.97,34114.0,57.1289,57.2095,57.0886,57.1934,34114.0
2016-05-24 10:45:00,70.98,71.0,70.8,70.84,44548.0,57.2015,57.2176,57.0564,57.0886,44548.0
2016-05-24 10:50:00,70.86,70.93,70.85,70.88,30581.0,57.1048,57.1612,57.0967,57.1209,30581.0
2016-05-24 10:55:00,70.88,70.99,70.82,70.95,31145.0,57.1209,57.2095,57.0725,57.1773,31145.0
2016-05-24 11:00:00,70.96,71.07,70.96,71.06,60502.0,57.1853,57.274,57.1853,57.2659,60502.0
2016-05-24 11:05:00,71.06,71.07,71.0,71.0,49185.0,57.2659,57.274,57.2176,57.2176,49185.0
2016-05-24 11:10:00,71.02,71.12,70.95,70.98,48998.0,57.2337,57.3143,57.1773,57.2015,48998.0
2016-05-24 11:15:00,70.98,71.04,70.93,70.96,23420.0,57.2015,57.2498,57.1612,57.1853,23420.0
2016-05-24 11:20:00,70.97,71.0,70.91,71.0,29821.0,57.1934,57.2176,57.145,57.2176,29821.0
2016-05-24 11:25:00,71.0,71.08,71.0,71.02,30174.0,57.2176,57.282,57.2176,57.2337,30174.0
2016-05-24 11:30:00,71.03,71.06,70.98,71.03,51458.0,57.2418,57.2659,57.2015,57.2418,51458.0
2016-05-24 11:35:00,71.03,71.07,71.0,71.04,46446.0,57.2418,57.274,57.2176,57.2498,46446.0
2016-05-24 11:40:00,71.05,71.08,71.01,71.08,31405.0,57.2579,57.282,57.2256,57.282,31405.0
2016-05-24 11:45:00,71.08,71.15,71.08,71.12,45981.0,57.282,57.3385,57.282,57.3143,45981.0
2016-05-24 11:50:00,71.12,71.18,71.08,71.18,54518.0,57.3143,57.3626,57.282,57.3626,54518.0
2016-05-24 11:55:00,71.17,71.18,71.09,71.11,26674.0,57.3546,57.3626,57.2901,57.3062,26674.0
2016-05-24 12:00:00,71.1,71.15,71.07,71.14,34987.0,57.2982,57.3385,57.274,57.3304,34987.0
2016-05-24 12:05:00,71.14,71.18,71.13,71.15,38199.0,57.3304,57.3626,57.3223,57.3385,38199.0
2016-05-24 12:10:00,71.16,71.18,71.12,71.13,44889.0,57.3465,57.3626,57.3143,57.3223,44889.0
2016-05-24 12:15:00,71.13,71.16,71.11,71.14,20815.0,57.3223,57.3465,57.3062,57.3304,20815.0
2016-05-24 12:20:00,71.13,71.17,71.13,71.14,30747.0,57.3223,57.3546,57.3223,57.3304,30747.0
2016-05-24 12:25:00,71.14,71.16,71.06,71.07,24255.0,57.3304,57.3465,57.2659,57.274,24255.0
2016-05-24 12:30:00,71.07,71.11,71.06,71.07,30841.0,57.274,57.3062,57.2659,57.274,30841.0
2016-05-24 12:35:00,71.06,71.12,71.06,71.09,20281.0,57.2659,57.3143,57.2659,57.2901,20281.0
2016-05-24 12:40:00,71.1,71.15,71.08,71.14,21558.0,57.2982,57.3385,57.282,57.3304,21558.0
2016-05-24 12:45:00,71.14,71.15,71.09,71.12,13265.0,57.3304,57.3385,57.2901,57.3143,13265.0
2016-05-24 12:50:00,71.13,71.22,71.13,71.16,23590.0,57.3223,57.3949,57.3223,57.3465,23590.0
2016-05-24 12:55:00,71.16,71.22,71.16,71.22,10272.0,57.3465,57.3949,57.3465,57.3949,10272.0
2016-05-24 13:00:00,71.22,71.25,71.21,71.24,23806.0,57.3949,57.419,57.3868,57.411,23806.0
2016-05-24 13:05:00,71.25,71.25,71.11,71.15,21051.0,57.419,57.419,57.3062,57.3385,21051.0
2016-05-24 13:10:00,71.14,71.17,71.11,71.13,9371.0,57.3304,57.3546,57.3062,57.3223,9371.0
2016-05-24 13:15:00,71.13,71.16,71.12,71.13,11541.0,57.3223,57.3465,57.3143,57.3223,11541.0
2016-05-24 13:20:00,71.13,71.17,71.12,71.16,11944.0,57.3223,57.3546,57.3143,57.3465,11944.0
2016-05-24 13:25:00,71.16,71.18,71.13,71.17,18826.0,57.3465,57.3626,57.3223,57.3546,18826.0
2016-05-24 13:30:00,71.17,71.17,71.08,71.1,19510.0,57.3546,57.3546,57.282,57.2982,19510.0
2016-05-24 13:35:00,71.09,71.1,71.0,71.08,52211.0,57.2901,57.2982,57.2176,57.282,52211.0
2016-05-24 13:40:00,71.07,71.09,71.03,71.05,15971.0,57.274,57.2901,57.2418,57.2579,15971.0
2016-05-24 13:45:00,71.04,71.1,71.02,71.07,25541.0,57.2498,57.2982,57.2337,57.274,25541.0
2016-05-24 13:50:00,71.08,71.09,71.03,71.08,26547.0,57.282,57.2901,57.2418,57.282,26547.0
2016-05-24 13:55:00,71.08,71.1,71.02,71.04,17938.0,57.282,57.2982,57.2337,57.2498,17938.0
2016-05-24 14:00:00,71.05,71.09,71.0,71.01,45422.0,57.2579,57.2901,57.2176,57.2256,45422.0
2016-05-24 14:05:00,71.02,71.05,70.92,70.95,20897.0,57.2337,57.2579,57.1531,57.1773,20897.0
2016-05-24 14:10:00,70.96,71.01,70.93,71.0,26582.0,57.1853,57.2256,57.1612,57.2176,26582.0
2016-05-24 14:15:00,70.99,70.99,70.92,70.92,24954.0,57.2095,57.2095,57.1531,57.1531,24954.0
2016-05-24 14:20:00,70.92,70.94,70.87,70.87,19937.0,57.1531,57.1692,57.1128,57.1128,19937.0
2016-05-24 14:25:00,70.88,70.91,70.83,70.84,17080.0,57.1209,57.145,57.0806,57.0886,17080.0
2016-05-24 14:30:00,70.85,70.93,70.84,70.86,28325.0,57.0967,57.1612,57.0886,57.1048,28325.0
2016-05-24 14:35:00,70.86,70.87,70.8,70.8,19115.0,57.1048,57.1128,57.0564,57.0564,19115.0
2016-05-24 14:40:00,70.8,70.86,70.78,70.78,46162.0,57.0564,57.1048,57.0403,57.0403,46162.0
2016-05-24 14:45:00,70.78,70.85,70.77,70.85,16692.0,57.0403,57.0967,57.0322,57.0967,16692.0
2016-05-24 14:50:00,70.86,70.93,70.86,70.91,29684.0,57.1048,57.1612,57.1048,57.145,29684.0
2016-05-24 14:55:00,70.91,70.96,70.89,70.92,40644.0,57.145,57.1853,57.1289,57.1531,40644.0
2016-05-24 15:00:00,70.94,71.05,70.94,71.03,31759.0,57.1692,57.2579,57.1692,57.2418,31759.0
2016-05-24 15:05:00,71.03,71.07,70.98,71.06,61274.0,57.2418,57.274,57.2015,57.2659,61274.0
2016-05-24 15:10:00,71.06,71.13,71.06,71.13,51055.0,57.2659,57.3223,57.2659,57.3223,51055.0
2016-05-24 15:15:00,71.13,71.19,71.1,71.16,35120.0,57.3223,57.3707,57.2982,57.3465,35120.0
2016-05-24 15:20:00,71.15,71.21,71.12,71.2,118002.0,57.3385,57.3868,57.3143,57.3788,118002.0
2016-05-24 15:25:00,71.19,71.25,71.14,71.19,83779.0,57.3707,57.419,57.3304,57.3707,83779.0
2016-05-24 15:30:00,71.19,71.22,71.13,71.2,64843.0,57.3707,57.3949,57.3223,57.3788,64843.0
2016-05-24 15:35:00,71.19,71.21,71.17,71.2,83010.0,57.3707,57.3868,57.3546,57.3788,83010.0
2016-05-24 15:40:00,71.17,71.2,71.12,71.15,55923.0,57.3546,57.3788,57.3143,57.3385,55923.0
2016-05-24 15:45:00,71.14,71.16,71.12,71.13,66742.0,57.3304,57.3465,57.3143,57.3223,66742.0
2016-05-24 15:50:00,71.12,71.18,71.12,71.17,90248.0,57.3143,57.3626,57.3143,57.3546,90248.0
2016-05-24 15:55:00,71.17,71.18,71.08,71.09,161229.0,57.3546,57.3626,57.282,57.2901,161229.0
2016-05-25 09:30:00,71.52,71.75,71.26,71.56,107122.0,57.6366,57.822,57.4271,57.6689,107122.0
2016-05-25 09:35:00,71.54,71.86,71.45,71.49,93536.0,57.6528,57.9106,57.5802,57.6125,93536.0
2016-05-25 09:40:00,71.5,71.83,71.46,71.83,55543.0,57.6205,57.8865,57.5883,57.8865,55543.0
2016-05-25 09:45:00,71.8,72.04,71.8,71.88,85498.0,57.8623,58.0557,57.8623,57.9267,85498.0
2016-05-25 09:50:00,71.88,72.11,71.82,72.06,99766.0,57.9267,58.1121,57.8784,58.0718,99766.0
2016-05-25 09:55:00,72.05,72.23,71.99,72.14,71451.0,58.0637,58.2088,58.0154,58.1363,71451.0
2016-05-25 10:00:00,72.12,72.18,72.04,72.08,72175.0,58.1202,58.1685,58.0557,58.0879,72175.0
2016-05-25 10:05:00,72.09,72.2,72.06,72.12,77205.0,58.096,58.1846,58.0718,58.1202,77205.0
2016-05-25 10:10:00,72.14,72.19,71.97,71.97,48832.0,58.1363,58.1766,57.9993,57.9993,48832.0
2016-05-25 10:15:00,71.98,72.07,71.96,72.06,40248.0,58.0073,58.0799,57.9912,58.0718,40248.0
2016-05-25 10:20:00,72.07,72.1,71.91,72.02,56118.0,58.0799,58.104,57.9509,58.0396,56118.0
2016-05-25 10:25:00,72.01,72.02,71.84,71.84,44758.0,58.0315,58.0396,57.8945,57.8945,44758.0
2016-05-25 10:30:00,71.84,71.94,71.77,71.89,42741.0,57.8945,57.9751,57.8381,57.9348,42741.0
2016-05-25 10:35:00,71.88,72.0,71.87,71.93,49887.0,57.9267,58.0235,57.9187,57.967,49887.0
2016-05-25 10:40:00,71.92,71.95,71.78,71.93,57705.0,57.959,57.9832,57.8462,57.967,57705.0
2016-05-25 10:45:00,71.93,71.94,71.82,71.9,88671.0,57.967,57.9751,57.8784,57.9429,88671.0
2016-05-25 10:50:00,71.89,71.97,71.79,71.95,37338.0,57.9348,57.9993,57.8542,57.9832,37338.0
2016-05-25 10:55:00,71.94,71.95,71.83,71.86,57705.0,57.9751,57.9832,57.8865,57.9106,57705.0
2016-05-25 11:00:00,71.87,72.01,71.85,72.0,53191.0,57.9187,58.0315,57.9026,58.0235,53191.0
2016-05-25 11:05:00,72.01,72.03,71.93,72.01,76275.0,58.0315,58.0476,57.967,58.0315,76275.0
2016-05-25 11:10:00,72.02,72.09,71.96,71.99,90676.0,58.0396,58.096,57.9912,58.0154,90676.0
2016-05-25 11:15:00,71.98,72.05,71.94,71.97,47260.0,58.0073,58.0637,57.9751,57.9993,47260.0
2016-05-25 11:20:00,71.97,71.97,71.89,71.96,44117.0,57.9993,57.9993,57.9348,57.9912,44117.0
2016-05-25 11:25:00,71.96,72.01,71.91,71.92,40301.0,57.9912,58.0315,57.9509,57.959,40301.0
2016-05-25 11:30:00,71.93,71.98,71.86,71.97,41325.0,57.967,58.0073,57.9106,57.9993,41325.0
2016-05-25 11:35:00,71.98,72.04,71.95,71.98,38200.0,58.0073,58.0557,57.9832,58.0073,38200.0
2016-05-25 11:40:00,71.98,72.01,71.89,71.9,56831.0,58.0073,58.0315,57.9348,57.9429,56831.0
2016-05-25 11:45:00,71.9,72.01,71.9,71.98,28406.0,57.9429,58.0315,57.9429,58.0073,28406.0
2016-05-25 11:50:00,71.98,72.04,71.95,72.0,23150.0,58.0073,58.0557,57.9832,58.0235,23150.0
2016-05-25 11:55:00,71.99,72.0,71.91,71.99,19795.0,58.0154,58.0235,57.9509,58.0154,19795.0
2016-05-25 12:00:00,71.99,72.01,71.94,72.01,20822.0,58.0154,58.0315,57.9751,58.0315,20822.0
2016-05-25 12:05:00,72.01,72.02,71.98,71.98,16757.0,58.0315,58.0396,58.0073,58.0073,16757.0
2016-05-25 12:10:00,71.99,72.03,71.95,71.97,30542.0,58.0154,58.0476,57.9832,57.9993,30542.0
2016-05-25 12:15:00,71.97,72.03,71.95,71.96,14130.0,57.9993,58.0476,57.9832,57.9912,14130.0
2016-05-25 12:20:00,71.95,72.01,71.94,72.01,16787.0,57.9832,58.0315,57.9751,58.0315,16787.0
2016-05-25 12:25:00,72.01,72.07,71.99,72.04,22436.0,58.0315,58.0799,58.0154,58.0557,22436.0
2016-05-25 12:30:00,72.04,72.08,72.01,72.08,28392.0,58.0557,58.0879,58.0315,58.0879,28392.0
2016-05-25 12:35:00,72.08,72.12,72.06,72.09,38251.0,58.0879,58.1202,58.0718,58.096,38251.0
2016-05-25 12:40:00,72.09,72.14,72.07,72.08,25658.0,58.096,58.1363,58.0799,58.0879,25658.0
2016-05-25 12:45:00,72.07,72.09,72.01,72.02,21147.0,58.0799,58.096,58.0315,58.0396,21147.0
2016-05-25 12:50:00,72.02,72.06,72.01,72.04,16483.0,58.0396,58.0718,58.0315,58.0557,16483.0
2016-05-25 12:55:00,72.05,72.13,72.05,72.12,21470.0,58.0637,58.1282,58.0637,58.1202,21470.0
2016-05-25 13:00:00,72.13,72.27,72.13,72.24,65260.0,58.1282,58.241,58.1282,58.2169,65260.0
2016-05-25 13:05:00,72.25,72.29,72.2,72.21,29818.0,58.2249,58.2572,58.1846,58.1927,29818.0
2016-05-25 13:10:00,72.21,72.23,72.19,72.22,37678.0,58.1927,58.2088,58.1766,58.2007,37678.0
2016-05-25 13:15:00,72.22,72.27,72.21,72.21,34865.0,58.2007,58.241,58.1927,58.1927,34865.0
2016-05-25 13:20:00,72.2,72.26,72.17,72.23,30298.0,58.1846,58.233,58.1605,58.2088,30298.0
2016-05-25 13:25:00,72.23,72.24,72.19,72.21,42254.0,58.2088,58.2169,58.1766,58.1927,42254.0
2016-05-25 13:30:00,72.22,72.28,72.21,72.26,16906.0,58.2007,58.2491,58.1927,58.233,16906.0
2016-05-25 13:35:00,72.26,72.3,72.24,72.28,25973.0,58.233,58.2652,58.2169,58.2491,25973.0
2016-05-25 13:40:00,72.27,72.31,72.25,72.31,25181.0,58.241,58.2733,58.2249,58.2733,25181.0
2016-05-25 13:45:00,72.3,72.38,72.27,72.38,65332.0,58.2652,58.3297,58.241,58.3297,65332.0
2016-05-25 13:50:00,72.38,72.41,72.37,72.4,34634.0,58.3297,58.3539,58.3216,58.3458,34634.0
2016-05-25 13:55:00,72.41,72.41,72.36,72.37,46147.0,58.3539,58.3539,58.3136,58.3216,46147.0
2016-05-25 14:00:00,72.36,72.36,72.24,72.24,38861.0,58.3136,58.3136,58.2169,58.2169,38861.0
2016-05-25 14:05:00,72.24,72.26,72.18,72.25,31059.0,58.2169,58.233,58.1685,58.2249,31059.0
2016-05-25 14:10:00,72.24,72.31,72.24,72.28,30006.0,58.2169,58.2733,58.2169,58.2491,30006.0
2016-05-25 14:15:00,72.28,72.29,72.21,72.24,33672.0,58.2491,58.2572,58.1927,58.2169,33672.0
2016-05-25 14:20:00,72.24,72.32,72.23,72.31,43161.0,58.2169,58.2813,58.2088,58.2733,43161.0
2016-05-25 14:25:00,72.32,72.34,72.3,72.3,24801.0,58.2813,58.2975,58.2652,58.2652,24801.0
2016-05-25 14:30:00,72.31,72.32,72.23,72.31,35676.0,58.2733,58.2813,58.2088,58.2733,35676.0
2016-05-25 14:35:00,72.31,72.35,72.28,72.34,42499.0,58.2733,58.3055,58.2491,58.2975,42499.0
2016-05-25 14:40:00,72.34,72.4,72.33,72.39,36444.0,58.2975,58.3458,58.2894,58.3377,36444.0
2016-05-25 14:45:00,72.39,72.49,72.31,72.38,84928.0,58.3377,58.4183,58.2733,58.3297,84928.0
2016-05-25 14:50:00,72.38,72.42,72.37,72.39,75826.0,58.3297,58.3619,58.3216,58.3377,75826.0
2016-05-25 14:55:00,72.4,72.45,72.37,72.44,95435.0,58.3458,58.3861,58.3216,58.378,95435.0
2016-05-25 15:00:00,72.44,72.45,72.4,72.4,74038.0,58.378,58.3861,58.3458,58.3458,74038.0
2016-05-25 15:05:00,72.41,72.5,72.39,72.5,59952.0,58.3539,58.4264,58.3377,58.4264,59952.0
2016-05-25 15:10:00,72.5,72.53,72.48,72.5,104527.0,58.4264,58.4506,58.4103,58.4264,104527.0
2016-05-25 15:15:00,72.51,72.56,72.5,72.55,63902.0,58.4345,58.4747,58.4264,58.4667,63902.0
2016-05-25 15:20:00,72.55,72.6,72.53,72.54,55303.0,58.4667,58.507,58.4506,58.4586,55303.0
2016-05-25 15:25:00,72.54,72.7,72.48,72.69,75479.0,58.4586,58.5876,58.4103,58.5795,75479.0
2016-05-25 15:30:00,72.68,72.68,72.57,72.58,84369.0,58.5715,58.5715,58.4828,58.4909,84369.0
2016-05-25 15:35:00,72.57,72.58,72.49,72.5,60588.0,58.4828,58.4909,58.4183,58.4264,60588.0
2016-05-25 15:40:00,72.51,72.63,72.51,72.63,125622.0,58.4345,58.5312,58.4345,58.5312,125622.0
2016-05-25 15:45:00,72.63,72.64,72.59,72.63,147558.0,58.5312,58.5392,58.4989,58.5312,147558.0
2016-05-25 15:50:00,72.63,72.63,72.59,72.6,127708.0,58.5312,58.5312,58.4989,58.507,127708.0
2016-05-25 15:55:00,72.59,72.67,72.54,72.55,323139.0,58.4989,58.5634,58.4586,58.4667,323139.0
2016-05-26 09:30:00,73.24,73.55,73.05,73.49,433992.0,59.0227,59.2726,58.8696,59.2242,433992.0
2016-05-26 09:35:00,73.48,73.59,73.24,73.49,165525.0,59.2162,59.3048,59.0227,59.2242,165525.0
2016-05-26 09:40:00,73.47,73.55,73.14,73.38,82127.0,59.2081,59.2726,58.9422,59.1356,82127.0
2016-05-26 09:45:00,73.4,73.41,72.83,72.9,48839.0,59.1517,59.1597,58.6923,58.7487,48839.0
2016-05-26 09:50:00,72.89,72.93,72.62,72.67,43551.0,58.7407,58.7729,58.5231,58.5634,43551.0
2016-05-26 09:55:00,72.64,72.72,72.43,72.53,74210.0,58.5392,58.6037,58.37,58.4506,74210.0
2016-05-26 10:00:00,72.54,72.92,72.54,72.84,49498.0,58.4586,58.7649,58.4586,58.7004,49498.0
2016-05-26 10:05:00,72.85,72.94,72.72,72.76,69437.0,58.7085,58.781,58.6037,58.6359,69437.0
2016-05-26 10:10:00,72.76,72.76,72.6,72.7,76962.0,58.6359,58.6359,58.507,58.5876,76962.0
2016-05-26 10:15:00,72.7,72.83,72.68,72.82,64120.0,58.5876,58.6923,58.5715,58.6843,64120.0
2016-05-26 10:20:00,72.82,72.85,72.66,72.67,99438.0,58.6843,58.7085,58.5553,58.5634,99438.0
2016-05-26 10:25:00,72.66,72.73,72.6,72.73,48102.0,58.5553,58.6117,58.507,58.6117,48102.0
2016-05-26 10:30:00,72.71,72.86,72.53,72.53,59443.0,58.5956,58.7165,58.4506,58.4506,59443.0
2016-05-26 10:35:00,72.51,72.55,72.41,72.5,39809.0,58.4345,58.4667,58.3539,58.4264,39809.0
2016-05-26 10:40:00,72.5,72.58,72.44,72.5,31829.0,58.4264,58.4909,58.378,58.4264,31829.0
2016-05-26 10:45:00,72.5,72.5,72.27,72.31,40907.0,58.4264,58.4264,58.241,58.2733,40907.0
2016-05-26 10:50:00,72.3,72.33,72.22,72.31,29160.0,58.2652,58.2894,58.2007,58.2733,29160.0
2016-05-26 10:55:00,72.31,72.35,72.2,72.2,24004.0,58.2733,58.3055,58.1846,58.1846,24004.0
2016-05-26 11:00:00,72.2,72.31,72.19,72.27,36334.0,58.1846,58.2733,58.1766,58.241,36334.0
2016-05-26 11:05:00,72.27,72.27,72.1,72.17,57315.0,58.241,58.241,58.104,58.1605,57315.0
2016-05-26 11:10:00,72.17,72.23,72.08,72.13,45955.0,58.1605,58.2088,58.0879,58.1282,45955.0
2016-05-26 11:15:00,72.13,72.26,72.09,72.26,30524.0,58.1282,58.233,58.096,58.233,30524.0
2016-05-26 11:20:00,72.25,72.37,72.17,72.36,32156.0,58.2249,58.3216,58.1605,58.3136,32156.0
2016-05-26 11:25:00,72.35,72.38,72.29,72.32,38199.0,58.3055,58.3297,58.2572,58.2813,38199.0
2016-05-26 11:30:00,72.32,72.33,72.21,72.32,74112.0,58.2813,58.2894,58.1927,58.2813,74112.0
2016-05-26 11:35:00,72.32,72.4,72.28,72.36,49845.0,58.2813,58.3458,58.2491,58.3136,49845.0
2016-05-26 11:40:00,72.36,72.39,72.3,72.32,21402.0,58.3136,58.3377,58.2652,58.2813,21402.0
2016-05-26 11:45:00,72.32,72.41,72.31,72.32,69272.0,58.2813,58.3539,58.2733,58.2813,69272.0
2016-05-26 11:50:00,72.31,72.32,72.23,72.23,50324.0,58.2733,58.2813,58.2088,58.2088,50324.0
2016-05-26 11:55:00,72.23,72.31,72.2,72.3,24522.0,58.2088,58.2733,58.1846,58.2652,24522.0
2016-05-26 12:00:00,72.3,72.35,72.29,72.31,17889.0,58.2652,58.3055,58.2572,58.2733,17889.0
2016-05-26 12:05:00,72.32,72.43,72.26,72.27,25313.0,58.2813,58.37,58.233,58.241,25313.0
2016-05-26 12:10:00,72.27,72.34,72.25,72.28,21236.0,58.241,58.2975,58.2249,58.2491,21236.0
2016-05-26 12:15:00,72.28,72.28,72.14,72.2,27354.0,58.2491,58.2491,58.1363,58.1846,27354.0
2016-05-26 12:20:00,72.19,72.25,72.18,72.25,12338.0,58.1766,58.2249,58.1685,58.2249,12338.0
2016-05-26 12:25:00,72.24,72.28,72.21,72.25,26899.0,58.2169,58.2491,58.1927,58.2249,26899.0
2016-05-26 12:30:00,72.24,72.27,72.23,72.25,13892.0,58.2169,58.241,58.2088,58.2249,13892.0
2016-05-26 12:35:00,72.25,72.28,72.22,72.28,16869.0,58.2249,58.2491,58.2007,58.2491,16869.0
2016-05-26 12:40:00,72.27,72.28,72.23,72.23,21489.0,58.241,58.2491,58.2088,58.2088,21489.0
2016-05-26 12:45:00,72.23,72.26,72.16,72.25,17815.0,58.2088,58.233,58.1524,58.2249,17815.0
2016-05-26 12:50:00,72.25,72.26,72.14,72.17,17160.0,58.2249,58.233,58.1363,58.1605,17160.0
2016-05-26 12:55:00,72.16,72.22,72.15,72.19,24625.0,58.1524,58.2007,58.1443,58.1766,24625.0
2016-05-26 13:00:00,72.2,72.25,72.18,72.23,27435.0,58.1846,58.2249,58.1685,58.2088,27435.0
2016-05-26 13:05:00,72.23,72.27,72.17,72.17,25906.0,58.2088,58.241,58.1605,58.1605,25906.0
2016-05-26 13:10:00,72.17,72.19,72.11,72.15,23614.0,58.1605,58.1766,58.1121,58.1443,23614.0
2016-05-26 13:15:00,72.15,72.22,72.14,72.19,13742.0,58.1443,58.2007,58.1363,58.1766,13742.0
2016-05-26 13:20:00,72.19,72.19,72.11,72.17,17650.0,58.1766,58.1766,58.1121,58.1605,17650.0
2016-05-26 13:25:00,72.17,72.21,72.16,72.18,19120.0,58.1605,58.1927,58.1524,58.1685,19120.0
2016-05-26 13:30:00,72.18,72.21,72.15,72.16,21286.0,58.1685,58.1927,58.1443,58.1524,21286.0
2016-05-26 13:35:00,72.17,72.2,72.16,72.16,16958.0,58.1605,58.1846,58.1524,58.1524,16958.0
2016-05-26 13:40:00,72.17,72.17,72.09,72.11,22344.0,58.1605,58.1605,58.096,58.1121,22344.0
2016-05-26 13:45:00,72.12,72.14,72.07,72.13,16757.0,58.1202,58.1363,58.0799,58.1282,16757.0
2016-05-26 13:50:00,72.14,72.2,72.11,72.2,28844.0,58.1363,58.1846,58.1121,58.1846,28844.0
2016-05-26 13:55:00,72.19,72.24,72.16,72.19,22596.0,58.1766,58.2169,58.1524,58.1766,22596.0
2016-05-26 14:00:00,72.2,72.23,72.18,72.19,20785.0,58.1846,58.2088,58.1685,58.1766,20785.0
2016-05-26 14:05:00,72.18,72.24,72.16,72.2,38095.0,58.1685,58.2169,58.1524,58.1846,38095.0
2016-05-26 14:10:00,72.2,72.22,72.16,72.2,17981.0,58.1846,58.2007,58.1524,58.1846,17981.0
2016-05-26 14:15:00,72.2,72.25,72.19,72.22,14159.0,58.1846,58.2249,58.1766,58.2007,14159.0
2016-05-26 14:20:00,72.22,72.23,72.16,72.19,13602.0,58.2007,58.2088,58.1524,58.1766,13602.0
2016-05-26 14:25:00,72.17,72.19,72.13,72.19,25533.0,58.1605,58.1766,58.1282,58.1766,25533.0
2016-05-26 14:30:00,72.18,72.22,72.18,72.22,18556.0,58.1685,58.2007,58.1685,58.2007,18556.0
2016-05-26 14:35:00,72.21,72.23,72.18,72.22,21572.0,58.1927,58.2088,58.1685,58.2007,21572.0
2016-05-26 14:40:00,72.21,72.22,72.19,72.2,14988.0,58.1927,58.2007,58.1766,58.1846,14988.0
2016-05-26 14:45:00,72.2,72.23,72.2,72.22,28383.0,58.1846,58.2088,58.1846,58.2007,28383.0
2016-05-26 14:50:00,72.21,72.23,72.19,72.2,14203.0,58.1927,58.2088,58.1766,58.1846,14203.0
2016-05-26 14:55:00,72.2,72.21,72.15,72.17,30253.0,58.1846,58.1927,58.1443,58.1605,30253.0
2016-05-26 15:00:00,72.17,72.21,72.14,72.2,36904.0,58.1605,58.1927,58.1363,58.1846,36904.0
2016-05-26 15:05:00,72.21,72.25,72.18,72.25,26608.0,58.1927,58.2249,58.1685,58.2249,26608.0
2016-05-26 15:10:00,72.25,72.26,72.17,72.17,62641.0,58.2249,58.233,58.1605,58.1605,62641.0
2016-05-26 15:15:00,72.18,72.24,72.17,72.23,22159.0,58.1685,58.2169,58.1605,58.2088,22159.0
2016-05-26 15:20:00,72.22,72.27,72.22,72.25,24242.0,58.2007,58.241,58.2007,58.2249,24242.0
2016-05-26 15:25:00,72.25,72.31,72.24,72.26,32606.0,58.2249,58.2733,58.2169,58.233,32606.0
2016-05-26 15:30:00,72.26,72.28,72.2,72.24,42944.0,58.233,58.2491,58.1846,58.2169,42944.0
2016-05-26 15:35:00,72.24,72.25,72.18,72.2,40747.0,58.2169,58.2249,58.1685,58.1846,40747.0
2016-05-26 15:40:00,72.2,72.23,72.17,72.17,69525.0,58.1846,58.2088,58.1605,58.1605,69525.0
2016-05-26 15:45:00,72.18,72.19,72.12,72.14,98029.0,58.1685,58.1766,58.1202,58.1363,98029.0
2016-05-26 15:50:00,72.14,72.15,72.11,72.13,74743.0,58.1363,58.1443,58.1121,58.1282,74743.0
2016-05-26 15:55:00,72.13,72.13,72.06,72.08,122286.0,58.1282,58.1282,58.0718,58.0879,122286.0
2016-05-27 09:30:00,72.15,72.2,71.75,71.96,94713.0,58.1443,58.1846,57.822,57.9912,94713.0
2016-05-27 09:35:00,71.88,71.95,71.66,71.81,29274.0,57.9267,57.9832,57.7495,57.8703,29274.0
2016-05-27 09:40:00,71.81,71.88,71.61,71.7,41587.0,57.8703,57.9267,57.7092,57.7817,41587.0
2016-05-27 09:45:00,71.71,71.97,71.7,71.73,25153.0,57.7897,57.9993,57.7817,57.8059,25153.0
2016-05-27 09:50:00,71.74,71.83,71.53,71.63,67233.0,57.8139,57.8865,57.6447,57.7253,67233.0
2016-05-27 09:55:00,71.65,71.74,71.59,71.7,29383.0,57.7414,57.8139,57.693,57.7817,29383.0
2016-05-27 10:00:00,71.72,71.88,71.61,71.8,47760.0,57.7978,57.9267,57.7092,57.8623,47760.0
2016-05-27 10:05:00,71.8,71.84,71.69,71.74,32244.0,57.8623,57.8945,57.7736,57.8139,32244.0
2016-05-27 10:10:00,71.75,72.05,71.75,72.05,50548.0,57.822,58.0637,57.822,58.0637,50548.0
2016-05-27 10:15:00,72.0,72.1,71.98,72.02,44277.0,58.0235,58.104,58.0073,58.0396,44277.0
2016-05-27 10:20:00,71.99,72.18,71.96,72.04,52439.0,58.0154,58.1685,57.9912,58.0557,52439.0
2016-05-27 10:25:00,72.07,72.11,71.91,71.95,29471.0,58.0799,58.1121,57.9509,57.9832,29471.0
2016-05-27 10:30:00,71.98,72.06,71.93,72.0,26437.0,58.0073,58.0718,57.967,58.0235,26437.0
2016-05-27 10:35:00,72.02,72.04,71.88,71.9,31035.0,58.0396,58.0557,57.9267,57.9429,31035.0
2016-05-27 10:40:00,71.88,71.93,71.81,71.86,22401.0,57.9267,57.967,57.8703,57.9106,22401.0
2016-05-27 10:45:00,71.85,71.99,71.84,71.97,22299.0,57.9026,58.0154,57.8945,57.9993,22299.0
2016-05-27 10:50:00,71.99,72.04,71.89,71.92,24929.0,58.0154,58.0557,57.9348,57.959,24929.0
2016-05-27 10:55:00,71.92,71.97,71.85,71.89,27866.0,57.959,57.9993,57.9026,57.9348,27866.0
2016-05-27 11:00:00,71.89,71.95,71.88,71.91,19508.0,57.9348,57.9832,57.9267,57.9509,19508.0
2016-05-27 11:05:00,71.91,71.92,71.69,71.7,39582.0,57.9509,57.959,57.7736,57.7817,39582.0
2016-05-27 11:10:00,71.71,71.73,71.58,71.69,25062.0,57.7897,57.8059,57.685,57.7736,25062.0
2016-05-27 11:15:00,71.68,71.72,71.63,71.67,64842.0,57.7656,57.7978,57.7253,57.7575,64842.0
2016-05-27 11:20:00,71.67,71.7,71.63,71.66,35492.0,57.7575,57.7817,57.7253,57.7495,35492.0
2016-05-27 11:25:00,71.66,71.71,71.65,71.68,50110.0,57.7495,57.7897,57.7414,57.7656,50110.0
2016-05-27 11:30:00,71.68,71.79,71.68,71.76,64904.0,57.7656,57.8542,57.7656,57.83,64904.0
2016-05-27 11:35:00,71.76,71.84,71.75,71.81,45170.0,57.83,57.8945,57.822,57.8703,45170.0
2016-05-27 11:40:00,71.8,71.84,71.75,71.76,18584.0,57.8623,57.8945,57.822,57.83,18584.0
2016-05-27 11:45:00,71.76,71.82,71.74,71.81,27025.0,57.83,57.8784,57.8139,57.8703,27025.0
2016-05-27 11:50:00,71.81,71.83,71.72,71.8,45319.0,57.8703,57.8865,57.7978,57.8623,45319.0
2016-05-27 11:55:00,71.79,71.86,71.78,71.83,28405.0,57.8542,57.9106,57.8462,57.8865,28405.0
2016-05-27 12:00:00,71.84,71.88,71.81,71.87,20268.0,57.8945,57.9267,57.8703,57.9187,20268.0
2016-05-27 12:05:00,71.87,71.91,71.84,71.89,12137.0,57.9187,57.9509,57.8945,57.9348,12137.0
2016-05-27 12:10:00,71.9,71.93,71.89,71.89,16898.0,57.9429,57.967,57.9348,57.9348,16898.0
2016-05-27 12:15:00,71.89,71.89,71.84,71.88,13194.0,57.9348,57.9348,57.8945,57.9267,13194.0
2016-05-27 12:20:00,71.89,71.95,71.87,71.92,17350.0,57.9348,57.9832,57.9187,57.959,17350.0
2016-05-27 12:25:00,71.93,71.94,71.87,71.92,17608.0,57.967,57.9751,57.9187,57.959,17608.0
2016-05-27 12:30:00,71.92,71.92,71.85,71.87,9514.0,57.959,57.959,57.9026,57.9187,9514.0
2016-05-27 12:35:00,71.87,71.91,71.85,71.86,17765.0,57.9187,57.9509,57.9026,57.9106,17765.0
2016-05-27 12:40:00,71.85,71.89,71.83,71.83,14046.0,57.9026,57.9348,57.8865,57.8865,14046.0
2016-05-27 12:45:00,71.82,71.9,71.82,71.89,13215.0,57.8784,57.9429,57.8784,57.9348,13215.0
2016-05-27 12:50:00,71.89,71.91,71.86,71.9,18469.0,57.9348,57.9509,57.9106,57.9429,18469.0
2016-05-27 12:55:00,71.9,71.91,71.86,71.86,16244.0,57.9429,57.9509,57.9106,57.9106,16244.0
2016-05-27 13:00:00,71.86,71.89,71.79,71.79,12797.0,57.9106,57.9348,57.8542,57.8542,12797.0
2016-05-27 13:05:00,71.79,71.81,71.75,71.76,11133.0,57.8542,57.8703,57.822,57.83,11133.0
2016-05-27 13:10:00,71.77,71.77,71.73,71.73,11144.0,57.8381,57.8381,57.8059,57.8059,11144.0
2016-05-27 13:15:00,71.74,71.81,71.72,71.8,21923.0,57.8139,57.8703,57.7978,57.8623,21923.0
2016-05-27 13:20:00,71.8,71.83,71.78,71.83,13005.0,57.8623,57.8865,57.8462,57.8865,13005.0
2016-05-27 13:25:00,71.83,71.85,71.78,71.8,17774.0,57.8865,57.9026,57.8462,57.8623,17774.0
2016-05-27 13:30:00,71.78,71.82,71.77,71.77,15971.0,57.8462,57.8784,57.8381,57.8381,15971.0
2016-05-27 13:35:00,71.78,71.8,71.55,71.56,50638.0,57.8462,57.8623,57.6608,57.6689,50638.0
2016-05-27 13:40:00,71.55,71.66,71.5,71.64,55751.0,57.6608,57.7495,57.6205,57.7333,55751.0
2016-05-27 13:45:00,71.64,71.69,71.53,71.53,43939.0,57.7333,57.7736,57.6447,57.6447,43939.0
2016-05-27 13:50:00,71.53,71.56,71.5,71.53,32124.0,57.6447,57.6689,57.6205,57.6447,32124.0
2016-05-27 13:55:00,71.53,71.61,71.5,71.58,23641.0,57.6447,57.7092,57.6205,57.685,23641.0
2016-05-27 14:00:00,71.57,71.61,71.55,71.6,15726.0,57.6769,57.7092,57.6608,57.7011,15726.0
2016-05-27 14:05:00,71.59,71.62,71.57,71.62,13606.0,57.693,57.7172,57.6769,57.7172,13606.0
2016-05-27 14:10:00,71.63,71.65,71.6,71.63,11855.0,57.7253,57.7414,57.7011,57.7253,11855.0
2016-05-27 14:15:00,71.64,71.64,71.52,71.54,18279.0,57.7333,57.7333,57.6366,57.6528,18279.0
2016-05-27 14:20:00,71.53,71.64,71.52,71.63,30005.0,57.6447,57.7333,57.6366,57.7253,30005.0
2016-05-27 14:25:00,71.63,71.72,71.63,71.68,18316.0,57.7253,57.7978,57.7253,57.7656,18316.0
2016-05-27 14:30:00,71.68,71.71,71.66,71.67,12067.0,57.7656,57.7897,57.7495,57.7575,12067.0
2016-05-27 14:35:00,71.68,71.71,71.66,71.7,30403.0,57.7656,57.7897,57.7495,57.7817,30403.0
2016-05-27 14:40:00,71.69,71.72,71.68,71.69,16651.0,57.7736,57.7978,57.7656,57.7736,16651.0
2016-05-27 14:45:00,71.69,71.74,71.68,71.73,20890.0,57.7736,57.8139,57.7656,57.8059,20890.0
2016-05-27 14:50:00,71.73,71.75,71.7,71.71,28011.0,57.8059,57.822,57.7817,57.7897,28011.0
2016-05-27 14:55:00,71.71,71.74,71.7,71.73,12706.0,57.7897,57.8139,57.7817,57.8059,12706.0
2016-05-27 15:00:00,71.73,71.74,71.71,71.72,78444.0,57.8059,57.8139,57.7897,57.7978,78444.0
2016-05-27 15:05:00,71.71,71.78,71.7,71.77,31496.0,57.7897,57.8462,57.7817,57.8381,31496.0
2016-05-27 15:10:00,71.77,71.82,71.76,71.8,21940.0,57.8381,57.8784,57.83,57.8623,21940.0
2016-05-27 15:15:00,71.79,71.82,71.77,71.81,25083.0,57.8542,57.8784,57.8381,57.8703,25083.0
2016-05-27 15:20:00,71.82,71.84,71.78,71.83,29077.0,57.8784,57.8945,57.8462,57.8865,29077.0
2016-05-27 15:25:00,71.84,71.86,71.82,71.84,16579.0,57.8945,57.9106,57.8784,57.8945,16579.0
2016-05-27 15:30:00,71.85,71.9,71.84,71.88,39631.0,57.9026,57.9429,57.8945,57.9267,39631.0
2016-05-27 15:35:00,71.88,71.93,71.87,71.92,40440.0,57.9267,57.967,57.9187,57.959,40440.0
2016-05-27 15:40:00,71.92,71.95,71.91,71.92,44820.0,57.959,57.9832,57.9509,57.959,44820.0
2016-05-27 15:45:00,71.93,71.95,71.91,71.91,65512.0,57.967,57.9832,57.9509,57.9509,65512.0
2016-05-27 15:50:00,71.92,71.97,71.92,71.95,52198.0,57.959,57.9993,57.959,57.9832,52198.0
2016-05-27 15:55:00,71.94,71.97,71.92,71.94,175709.0,57.9751,57.9993,57.959,57.9751,175709.0
2016-05-31 09:30:00,72.03,72.28,72.0,72.26,84728.0,58.0476,58.2491,58.0235,58.233,84728.0
2016-05-31 09:35:00,72.31,72.56,72.29,72.54,48632.0,58.2733,58.4747,58.2572,58.4586,48632.0
2016-05-31 09:40:00,72.58,72.75,72.5,72.64,34074.0,58.4909,58.6279,58.4264,58.5392,34074.0
2016-05-31 09:45:00,72.68,72.92,72.62,72.92,60927.0,58.5715,58.7649,58.5231,58.7649,60927.0
2016-05-31 09:50:00,72.93,73.05,72.86,72.95,132507.0,58.7729,58.8696,58.7165,58.789,132507.0
2016-05-31 09:55:00,72.96,72.98,72.74,72.82,60702.0,58.7971,58.8132,58.6198,58.6843,60702.0
2016-05-31 10:00:00,72.85,73.04,72.81,73.02,42091.0,58.7085,58.8616,58.6762,58.8455,42091.0
2016-05-31 10:05:00,73.05,73.17,73.01,73.12,42706.0,58.8696,58.9663,58.8374,58.926,42706.0
2016-05-31 10:10:00,73.12,73.16,73.06,73.08,40303.0,58.926,58.9583,58.8777,58.8938,40303.0
2016-05-31 10:15:00,73.08,73.12,72.96,72.97,28795.0,58.8938,58.926,58.7971,58.8052,28795.0
2016-05-31 10:20:00,72.97,73.05,72.93,72.95,16061.0,58.8052,58.8696,58.7729,58.789,16061.0
2016-05-31 10:25:00,72.95,73.01,72.9,72.95,22079.0,58.789,58.8374,58.7487,58.789,22079.0
2016-05-31 10:30:00,72.97,73.0,72.85,72.86,26529.0,58.8052,58.8293,58.7085,58.7165,26529.0
2016-05-31 10:35:00,72.87,72.88,72.77,72.77,30239.0,58.7246,58.7326,58.644,58.644,30239.0
2016-05-31 10:40:00,72.77,72.84,72.68,72.83,19042.0,58.644,58.7004,58.5715,58.6923,19042.0
2016-05-31 10:45:00,72.84,72.97,72.81,72.96,44143.0,58.7004,58.8052,58.6762,58.7971,44143.0
2016-05-31 10:50:00,72.96,73.03,72.94,73.02,36676.0,58.7971,58.8535,58.781,58.8455,36676.0
2016-05-31 10:55:00,73.02,73.04,72.96,73.04,31157.0,58.8455,58.8616,58.7971,58.8616,31157.0
2016-05-31 11:00:00,73.02,73.04,72.83,72.89,37328.0,58.8455,58.8616,58.6923,58.7407,37328.0
2016-05-31 11:05:00,72.9,73.0,72.88,72.95,36048.0,58.7487,58.8293,58.7326,58.789,36048.0
2016-05-31 11:10:00,72.95,72.95,72.77,72.81,23772.0,58.789,58.789,58.644,58.6762,23772.0
2016-05-31 11:15:00,72.83,72.88,72.8,72.88,22542.0,58.6923,58.7326,58.6682,58.7326,22542.0
2016-05-31 11:20:00,72.88,72.93,72.86,72.93,36455.0,58.7326,58.7729,58.7165,58.7729,36455.0
2016-05-31 11:25:00,72.93,72.95,72.8,72.81,23100.0,58.7729,58.789,58.6682,58.6762,23100.0
2016-05-31 11:30:00,72.8,72.8,72.63,72.68,40185.0,58.6682,58.6682,58.5312,58.5715,40185.0
2016-05-31 11:35:00,72.67,72.81,72.65,72.81,29188.0,58.5634,58.6762,58.5473,58.6762,29188.0
2016-05-31 11:40:00,72.79,72.87,72.78,72.84,28197.0,58.6601,58.7246,58.652,58.7004,28197.0
2016-05-31 11:45:00,72.85,72.87,72.76,72.78,24839.0,58.7085,58.7246,58.6359,58.652,24839.0
2016-05-31 11:50:00,72.77,72.81,72.7,72.74,22008.0,58.644,58.6762,58.5876,58.6198,22008.0
2016-05-31 11:55:00,72.74,72.76,72.65,72.67,38485.0,58.6198,58.6359,58.5473,58.5634,38485.0
2016-05-31 12:00:00,72.66,72.69,72.62,72.63,27411.0,58.5553,58.5795,58.5231,58.5312,27411.0
2016-05-31 12:05:00,72.63,72.64,72.55,72.61,43477.0,58.5312,58.5392,58.4667,58.515,43477.0
2016-05-31 12:10:00,72.6,72.64,72.57,72.6,16712.0,58.507,58.5392,58.4828,58.507,16712.0
2016-05-31 12:15:00,72.62,72.7,72.6,72.7,17549.0,58.5231,58.5876,58.507,58.5876,17549.0
2016-05-31 12:20:00,72.69,72.74,72.68,72.73,18044.0,58.5795,58.6198,58.5715,58.6117,18044.0
2016-05-31 12:25:00,72.72,72.77,72.72,72.77,16046.0,58.6037,58.644,58.6037,58.644,16046.0
2016-05-31 12:30:00,72.77,72.78,72.74,72.76,26519.0,58.644,58.652,58.6198,58.6359,26519.0
2016-05-31 12:35:00,72.76,72.77,72.74,72.75,9341.0,58.6359,58.644,58.6198,58.6279,9341.0
2016-05-31 12:40:00,72.74,72.78,72.72,72.75,34259.0,58.6198,58.652,58.6037,58.6279,34259.0
2016-05-31 12:45:00,72.73,72.77,72.72,72.74,17199.0,58.6117,58.644,58.6037,58.6198,17199.0
2016-05-31 12:50:00,72.75,72.83,72.75,72.8,18734.0,58.6279,58.6923,58.6279,58.6682,18734.0
2016-05-31 12:55:00,72.79,72.8,72.64,72.65,35298.0,58.6601,58.6682,58.5392,58.5473,35298.0
2016-05-31 13:00:00,72.66,72.66,72.59,72.65,18817.0,58.5553,58.5553,58.4989,58.5473,18817.0
2016-05-31 13:05:00,72.65,72.66,72.56,72.58,19740.0,58.5473,58.5553,58.4747,58.4909,19740.0
2016-05-31 13:10:00,72.57,72.64,72.57,72.63,15016.0,58.4828,58.5392,58.4828,58.5312,15016.0
2016-05-31 13:15:00,72.64,72.66,72.55,72.56,17138.0,58.5392,58.5553,58.4667,58.4747,17138.0
2016-05-31 13:20:00,72.56,72.64,72.55,72.58,17386.0,58.4747,58.5392,58.4667,58.4909,17386.0
2016-05-31 13:25:00,72.59,72.61,72.55,72.6,17665.0,58.4989,58.515,58.4667,58.507,17665.0
2016-05-31 13:30:00,72.61,72.63,72.57,72.6,21146.0,58.515,58.5312,58.4828,58.507,21146.0
2016-05-31 13:35:00,72.59,72.6,72.56,72.57,16558.0,58.4989,58.507,58.4747,58.4828,16558.0
2016-05-31 13:40:00,72.57,72.6,72.55,72.59,17474.0,58.4828,58.507,58.4667,58.4989,17474.0
2016-05-31 13:45:00,72.59,72.6,72.55,72.56,18776.0,58.4989,58.507,58.4667,58.4747,18776.0
2016-05-31 13:50:00,72.55,72.57,72.51,72.52,19676.0,58.4667,58.4828,58.4345,58.4425,19676.0
2016-05-31 13:55:00,72.51,72.51,72.46,72.48,22135.0,58.4345,58.4345,58.3942,58.4103,22135.0
2016-05-31 14:00:00,72.47,72.47,72.31,72.32,24614.0,58.4022,58.4022,58.2733,58.2813,24614.0
2016-05-31 14:05:00,72.34,72.37,72.25,72.28,32874.0,58.2975,58.3216,58.2249,58.2491,32874.0
2016-05-31 14:10:00,72.26,72.28,72.19,72.2,22247.0,58.233,58.2491,58.1766,58.1846,22247.0
2016-05-31 14:15:00,72.19,72.2,72.03,72.03,52134.0,58.1766,58.1846,58.0476,58.0476,52134.0
2016-05-31 14:20:00,72.04,72.16,71.99,72.09,81215.0,58.0557,58.1524,58.0154,58.096,81215.0
2016-05-31 14:25:00,72.1,72.11,72.01,72.08,47318.0,58.104,58.1121,58.0315,58.0879,47318.0
2016-05-31 14:30:00,72.09,72.13,72.03,72.13,36103.0,58.096,58.1282,58.0476,58.1282,36103.0
2016-05-31 14:35:00,72.13,72.15,72.11,72.12,20136.0,58.1282,58.1443,58.1121,58.1202,20136.0
2016-05-31 14:40:00,72.11,72.11,72.05,72.06,25325.0,58.1121,58.1121,58.0637,58.0718,25325.0
2016-05-31 14:45:00,72.06,72.09,71.95,72.09,35766.0,58.0718,58.096,57.9832,58.096,35766.0
2016-05-31 14:50:00,72.08,72.14,72.04,72.08,45625.0,58.0879,58.1363,58.0557,58.0879,45625.0
2016-05-31 14:55:00,72.07,72.07,71.97,71.98,23408.0,58.0799,58.0799,57.9993,58.0073,23408.0
2016-05-31 15:00:00,71.98,72.03,71.95,72.02,46951.0,58.0073,58.0476,57.9832,58.0396,46951.0
2016-05-31 15:05:00,72.01,72.08,71.97,72.06,43817.0,58.0315,58.0879,57.9993,58.0718,43817.0
2016-05-31 15:10:00,72.06,72.11,72.05,72.09,32811.0,58.0718,58.1121,58.0637,58.096,32811.0
2016-05-31 15:15:00,72.09,72.19,72.07,72.18,42742.0,58.096,58.1766,58.0799,58.1685,42742.0
2016-05-31 15:20:00,72.17,72.21,72.15,72.17,27620.0,58.1605,58.1927,58.1443,58.1605,27620.0
2016-05-31 15:25:00,72.16,72.19,72.15,72.19,36579.0,58.1524,58.1766,58.1443,58.1766,36579.0
2016-05-31 15:30:00,72.19,72.27,72.18,72.25,47433.0,58.1766,58.241,58.1685,58.2249,47433.0
2016-05-31 15:35:00,72.25,72.32,72.23,72.31,64939.0,58.2249,58.2813,58.2088,58.2733,64939.0
2016-05-31 15:40:00,72.31,72.43,72.31,72.41,79499.0,58.2733,58.37,58.2733,58.3539,79499.0
2016-05-31 15:45:00,72.41,72.49,72.41,72.45,117716.0,58.3539,58.4183,58.3539,58.3861,117716.0
2016-05-31 15:50:00,72.46,72.6,72.45,72.6,136110.0,58.3942,58.507,58.3861,58.507,136110.0
2016-05-31 15:55:00,72.59,72.65,72.5,72.51,301559.0,58.4989,58.5473,58.4264,58.4345,301559.0
2016-06-01 09:30:00,71.98,72.1,71.7,71.75,110397.0,58.0073,58.104,57.7817,57.822,110397.0
2016-06-01 09:35:00,71.75,71.77,71.37,71.49,103072.0,57.822,57.8381,57.5158,57.6125,103072.0
2016-06-01 09:40:00,71.47,71.69,71.45,71.47,40306.0,57.5963,57.7736,57.5802,57.5963,40306.0
2016-06-01 09:45:00,71.44,71.68,71.27,71.6,53407.0,57.5722,57.7656,57.4352,57.7011,53407.0
2016-06-01 09:50:00,71.57,71.66,71.4,71.4,36764.0,57.6769,57.7495,57.5399,57.5399,36764.0
2016-06-01 09:55:00,71.38,71.56,71.29,71.5,68822.0,57.5238,57.6689,57.4513,57.6205,68822.0
2016-06-01 10:00:00,71.52,71.78,71.43,71.74,159675.0,57.6366,57.8462,57.5641,57.8139,159675.0
2016-06-01 10:05:00,71.74,71.95,71.72,71.91,34267.0,57.8139,57.9832,57.7978,57.9509,34267.0
2016-06-01 10:10:00,71.92,72.0,71.74,71.77,30595.0,57.959,58.0235,57.8139,57.8381,30595.0
2016-06-01 10:15:00,71.78,71.9,71.72,71.72,66980.0,57.8462,57.9429,57.7978,57.7978,66980.0
2016-06-01 10:20:00,71.74,71.98,71.73,71.95,18048.0,57.8139,58.0073,57.8059,57.9832,18048.0
2016-06-01 10:25:00,71.96,72.11,71.96,71.98,26635.0,57.9912,58.1121,57.9912,58.0073,26635.0
2016-06-01 10:30:00,71.98,72.07,71.94,72.05,28608.0,58.0073,58.0799,57.9751,58.0637,28608.0
2016-06-01 10:35:00,72.04,72.09,71.93,71.97,25426.0,58.0557,58.096,57.967,57.9993,25426.0
2016-06-01 10:40:00,71.94,71.95,71.84,71.94,20397.0,57.9751,57.9832,57.8945,57.9751,20397.0
2016-06-01 10:45:00,71.93,71.96,71.8,71.8,15594.0,57.967,57.9912,57.8623,57.8623,15594.0
2016-06-01 10:50:00,71.81,72.07,71.8,71.94,23371.0,57.8703,58.0799,57.8623,57.9751,23371.0
2016-06-01 10:55:00,71.92,72.01,71.88,71.93,13803.0,57.959,58.0315,57.9267,57.967,13803.0
2016-06-01 11:00:00,71.94,72.19,71.94,72.08,26781.0,57.9751,58.1766,57.9751,58.0879,26781.0
2016-06-01 11:05:00,72.1,72.17,72.04,72.13,18694.0,58.104,58.1605,58.0557,58.1282,18694.0
2016-06-01 11:10:00,72.12,72.36,72.11,72.36,38233.0,58.1202,58.3136,58.1121,58.3136,38233.0
2016-06-01 11:15:00,72.34,72.47,72.32,72.36,29007.0,58.2975,58.4022,58.2813,58.3136,29007.0
2016-06-01 11:20:00,72.37,72.49,72.34,72.37,18983.0,58.3216,58.4183,58.2975,58.3216,18983.0
2016-06-01 11:25:00,72.37,72.44,72.34,72.37,28576.0,58.3216,58.378,58.2975,58.3216,28576.0
2016-06-01 11:30:00,72.38,72.41,72.2,72.31,32404.0,58.3297,58.3539,58.1846,58.2733,32404.0
2016-06-01 11:35:00,72.28,72.4,72.28,72.29,13250.0,58.2491,58.3458,58.2491,58.2572,13250.0
2016-06-01 11:40:00,72.3,72.3,72.22,72.27,11388.0,58.2652,58.2652,58.2007,58.241,11388.0
2016-06-01 11:45:00,72.26,72.26,72.08,72.13,28021.0,58.233,58.233,58.0879,58.1282,28021.0
2016-06-01 11:50:00,72.16,72.2,72.09,72.1,19329.0,58.1524,58.1846,58.096,58.104,19329.0
2016-06-01 11:55:00,72.1,72.2,72.1,72.19,23219.0,58.104,58.1846,58.104,58.1766,23219.0
2016-06-01 12:00:00,72.18,72.2,72.08,72.12,24816.0,58.1685,58.1846,58.0879,58.1202,24816.0
2016-06-01 12:05:00,72.12,72.27,72.12,72.21,19848.0,58.1202,58.241,58.1202,58.1927,19848.0
2016-06-01 12:10:00,72.21,72.28,72.18,72.28,26550.0,58.1927,58.2491,58.1685,58.2491,26550.0
2016-06-01 12:15:00,72.29,72.32,72.24,72.27,14771.0,58.2572,58.2813,58.2169,58.241,14771.0
2016-06-01 12:20:00,72.25,72.26,72.19,72.22,26291.0,58.2249,58.233,58.1766,58.2007,26291.0
2016-06-01 12:25:00,72.22,72.24,72.16,72.22,14895.0,58.2007,58.2169,58.1524,58.2007,14895.0
2016-06-01 12:30:00,72.23,72.23,72.16,72.16,13614.0,58.2088,58.2088,58.1524,58.1524,13614.0
2016-06-01 12:35:00,72.17,72.2,72.1,72.1,14865.0,58.1605,58.1846,58.104,58.104,14865.0
2016-06-01 12:40:00,72.11,72.17,72.11,72.13,8445.0,58.1121,58.1605,58.1121,58.1282,8445.0
2016-06-01 12:45:00,72.13,72.21,72.13,72.15,10083.0,58.1282,58.1927,58.1282,58.1443,10083.0
2016-06-01 12:50:00,72.16,72.24,72.13,72.2,32680.0,58.1524,58.2169,58.1282,58.1846,32680.0
2016-06-01 12:55:00,72.2,72.26,72.15,72.25,18801.0,58.1846,58.233,58.1443,58.2249,18801.0
2016-06-01 13:00:00,72.25,72.26,72.2,72.23,12959.0,58.2249,58.233,58.1846,58.2088,12959.0
2016-06-01 13:05:00,72.23,72.28,72.2,72.21,13501.0,58.2088,58.2491,58.1846,58.1927,13501.0
2016-06-01 13:10:00,72.21,72.22,72.1,72.12,12517.0,58.1927,58.2007,58.104,58.1202,12517.0
2016-06-01 13:15:00,72.09,72.12,72.08,72.11,7790.0,58.096,58.1202,58.0879,58.1121,7790.0
2016-06-01 13:20:00,72.1,72.18,72.1,72.12,13243.0,58.104,58.1685,58.104,58.1202,13243.0
2016-06-01 13:25:00,72.13,72.18,72.12,72.12,10371.0,58.1282,58.1685,58.1202,58.1202,10371.0
2016-06-01 13:30:00,72.12,72.17,72.1,72.17,16693.0,58.1202,58.1605,58.104,58.1605,16693.0
2016-06-01 13:35:00,72.17,72.17,72.05,72.08,19196.0,58.1605,58.1605,58.0637,58.0879,19196.0
2016-06-01 13:40:00,72.09,72.09,72.01,72.03,10912.0,58.096,58.096,58.0315,58.0476,10912.0
2016-06-01 13:45:00,72.02,72.09,72.01,72.09,13694.0,58.0396,58.096,58.0315,58.096,13694.0
2016-06-01 13:50:00,72.09,72.09,71.99,72.01,34157.0,58.096,58.096,58.0154,58.0315,34157.0
2016-06-01 13:55:00,72.0,72.04,71.98,72.01,14683.0,58.0235,58.0557,58.0073,58.0315,14683.0
2016-06-01 14:00:00,72.0,72.01,71.91,71.98,44037.0,58.0235,58.0315,57.9509,58.0073,44037.0
2016-06-01 14:05:00,71.98,72.01,71.96,72.0,18225.0,58.0073,58.0315,57.9912,58.0235,18225.0
2016-06-01 14:10:00,72.0,72.13,72.0,72.06,18991.0,58.0235,58.1282,58.0235,58.0718,18991.0
2016-06-01 14:15:00,72.08,72.21,72.07,72.18,18720.0,58.0879,58.1927,58.0799,58.1685,18720.0
2016-06-01 14:20:00,72.18,72.2,72.06,72.07,14710.0,58.1685,58.1846,58.0718,58.0799,14710.0
2016-06-01 14:25:00,72.07,72.14,72.03,72.12,15732.0,58.0799,58.1363,58.0476,58.1202,15732.0
2016-06-01 14:30:00,72.14,72.2,72.08,72.2,19372.0,58.1363,58.1846,58.0879,58.1846,19372.0
2016-06-01 14:35:00,72.21,72.22,72.13,72.17,19484.0,58.1927,58.2007,58.1282,58.1605,19484.0
2016-06-01 14:40:00,72.17,72.21,72.12,72.16,24488.0,58.1605,58.1927,58.1202,58.1524,24488.0
2016-06-01 14:45:00,72.14,72.22,72.13,72.2,23168.0,58.1363,58.2007,58.1282,58.1846,23168.0
2016-06-01 14:50:00,72.21,72.26,72.2,72.23,10524.0,58.1927,58.233,58.1846,58.2088,10524.0
2016-06-01 14:55:00,72.22,72.26,72.2,72.25,20316.0,58.2007,58.233,58.1846,58.2249,20316.0
2016-06-01 15:00:00,72.25,72.27,72.19,72.23,21483.0,58.2249,58.241,58.1766,58.2088,21483.0
2016-06-01 15:05:00,72.24,72.25,72.2,72.2,14648.0,58.2169,58.2249,58.1846,58.1846,14648.0
2016-06-01 15:10:00,72.2,72.26,72.2,72.26,29712.0,58.1846,58.233,58.1846,58.233,29712.0
2016-06-01 15:15:00,72.25,72.29,72.25,72.26,19431.0,58.2249,58.2572,58.2249,58.233,19431.0
2016-06-01 15:20:00,72.27,72.27,72.22,72.26,25795.0,58.241,58.241,58.2007,58.233,25795.0
2016-06-01 15:25:00,72.26,72.26,72.2,72.21,13753.0,58.233,58.233,58.1846,58.1927,13753.0
2016-06-01 15:30:00,72.21,72.22,72.14,72.17,19398.0,58.1927,58.2007,58.1363,58.1605,19398.0
2016-06-01 15:35:00,72.17,72.27,72.17,72.26,29802.0,58.1605,58.241,58.1605,58.233,29802.0
2016-06-01 15:40:00,72.26,72.27,72.23,72.24,28027.0,58.233,58.241,58.2088,58.2169,28027.0
2016-06-01 15:45:00,72.25,72.28,72.2,72.2,39575.0,58.2249,58.2491,58.1846,58.1846,39575.0
2016-06-01 15:50:00,72.2,72.23,72.2,72.2,44087.0,58.1846,58.2088,58.1846,58.1846,44087.0
2016-06-01 15:55:00,72.21,72.3,72.17,72.24,149767.0,58.1927,58.2652,58.1605,58.2169,149767.0
2016-06-02 09:30:00,72.66,73.0,72.31,72.51,194289.0,58.5553,58.8293,58.2733,58.4345,194289.0
2016-06-02 09:35:00,72.5,72.84,72.35,72.77,77352.0,58.4264,58.7004,58.3055,58.644,77352.0
2016-06-02 09:40:00,72.77,73.0,72.71,72.97,140967.0,58.644,58.8293,58.5956,58.8052,140967.0
2016-06-02 09:45:00,72.98,73.16,72.86,72.96,145234.0,58.8132,58.9583,58.7165,58.7971,145234.0
2016-06-02 09:50:00,72.94,72.94,72.55,72.55,114813.0,58.781,58.781,58.4667,58.4667,114813.0
2016-06-02 09:55:00,72.55,72.67,72.47,72.54,68750.0,58.4667,58.5634,58.4022,58.4586,68750.0
2016-06-02 10:00:00,72.54,72.67,72.46,72.52,104732.0,58.4586,58.5634,58.3942,58.4425,104732.0
2016-06-02 10:05:00,72.52,72.8,72.52,72.7,44283.0,58.4425,58.6682,58.4425,58.5876,44283.0
2016-06-02 10:10:00,72.67,72.69,72.51,72.62,34810.0,58.5634,58.5795,58.4345,58.5231,34810.0
2016-06-02 10:15:00,72.63,72.72,72.57,72.57,46968.0,58.5312,58.6037,58.4828,58.4828,46968.0
2016-06-02 10:20:00,72.54,72.54,72.38,72.38,49605.0,58.4586,58.4586,58.3297,58.3297,49605.0
2016-06-02 10:25:00,72.37,72.46,72.27,72.38,33561.0,58.3216,58.3942,58.241,58.3297,33561.0
2016-06-02 10:30:00,72.38,72.52,72.33,72.4,37137.0,58.3297,58.4425,58.2894,58.3458,37137.0
2016-06-02 10:35:00,72.43,72.48,72.35,72.47,38532.0,58.37,58.4103,58.3055,58.4022,38532.0
2016-06-02 10:40:00,72.44,72.49,72.37,72.4,26360.0,58.378,58.4183,58.3216,58.3458,26360.0
2016-06-02 10:45:00,72.41,72.43,72.33,72.34,18226.0,58.3539,58.37,58.2894,58.2975,18226.0
2016-06-02 10:50:00,72.34,72.55,72.33,72.52,17596.0,58.2975,58.4667,58.2894,58.4425,17596.0
2016-06-02 10:55:00,72.53,72.68,72.52,72.68,18836.0,58.4506,58.5715,58.4425,58.5715,18836.0
2016-06-02 11:00:00,72.68,72.82,72.68,72.78,40263.0,58.5715,58.6843,58.5715,58.652,40263.0
2016-06-02 11:05:00,72.8,72.89,72.76,72.8,26183.0,58.6682,58.7407,58.6359,58.6682,26183.0
2016-06-02 11:10:00,72.81,72.94,72.8,72.87,49699.0,58.6762,58.781,58.6682,58.7246,49699.0
2016-06-02 11:15:00,72.87,72.89,72.79,72.86,38694.0,58.7246,58.7407,58.6601,58.7165,38694.0
2016-06-02 11:20:00,72.86,72.9,72.79,72.82,52673.0,58.7165,58.7487,58.6601,58.6843,52673.0
2016-06-02 11:25:00,72.82,72.94,72.76,72.92,58138.0,58.6843,58.781,58.6359,58.7649,58138.0
2016-06-02 11:30:00,72.92,72.94,72.84,72.89,49619.0,58.7649,58.781,58.7004,58.7407,49619.0
2016-06-02 11:35:00,72.89,72.93,72.78,72.9,42685.0,58.7407,58.7729,58.652,58.7487,42685.0
2016-06-02 11:40:00,72.91,73.09,72.91,73.06,37587.0,58.7568,58.9019,58.7568,58.8777,37587.0
2016-06-02 11:45:00,73.07,73.16,73.07,73.13,56244.0,58.8857,58.9583,58.8857,58.9341,56244.0
2016-06-02 11:50:00,73.13,73.25,73.13,73.25,58791.0,58.9341,59.0308,58.9341,59.0308,58791.0
2016-06-02 11:55:00,73.25,73.35,73.24,73.32,61949.0,59.0308,59.1114,59.0227,59.0872,61949.0
2016-06-02 12:00:00,73.32,73.33,73.17,73.25,45744.0,59.0872,59.0953,58.9663,59.0308,45744.0
2016-06-02 12:05:00,73.23,73.24,73.15,73.16,40497.0,59.0147,59.0227,58.9502,58.9583,40497.0
2016-06-02 12:10:00,73.17,73.19,73.1,73.13,27482.0,58.9663,58.9825,58.9099,58.9341,27482.0
2016-06-02 12:15:00,73.11,73.2,73.08,73.19,44194.0,58.918,58.9905,58.8938,58.9825,44194.0
2016-06-02 12:20:00,73.17,73.19,73.14,73.16,33275.0,58.9663,58.9825,58.9422,58.9583,33275.0
2016-06-02 12:25:00,73.15,73.19,73.07,73.18,139723.0,58.9502,58.9825,58.8857,58.9744,139723.0
2016-06-02 12:30:00,73.18,73.18,73.07,73.07,12633.0,58.9744,58.9744,58.8857,58.8857,12633.0
2016-06-02 12:35:00,73.07,73.09,73.02,73.04,20948.0,58.8857,58.9019,58.8455,58.8616,20948.0
2016-06-02 12:40:00,73.03,73.13,73.02,73.12,11942.0,58.8535,58.9341,58.8455,58.926,11942.0
2016-06-02 12:45:00,73.11,73.18,73.09,73.18,18698.0,58.918,58.9744,58.9019,58.9744,18698.0
2016-06-02 12:50:00,73.19,73.25,73.18,73.24,20163.0,58.9825,59.0308,58.9744,59.0227,20163.0
2016-06-02 12:55:00,73.25,73.31,73.24,73.31,29768.0,59.0308,59.0792,59.0227,59.0792,29768.0
2016-06-02 13:00:00,73.31,73.33,73.27,73.29,29962.0,59.0792,59.0953,59.0469,59.063,29962.0
2016-06-02 13:05:00,73.29,73.29,73.23,73.25,16759.0,59.063,59.063,59.0147,59.0308,16759.0
2016-06-02 13:10:00,73.24,73.27,73.19,73.2,34899.0,59.0227,59.0469,58.9825,58.9905,34899.0
2016-06-02 13:15:00,73.2,73.28,73.17,73.28,28313.0,58.9905,59.055,58.9663,59.055,28313.0
2016-06-02 13:20:00,73.28,73.3,73.23,73.25,33890.0,59.055,59.0711,59.0147,59.0308,33890.0
2016-06-02 13:25:00,73.26,73.26,73.21,73.21,24149.0,59.0389,59.0389,58.9986,58.9986,24149.0
2016-06-02 13:30:00,73.22,73.28,73.21,73.26,33449.0,59.0066,59.055,58.9986,59.0389,33449.0
2016-06-02 13:35:00,73.28,73.32,73.28,73.29,22624.0,59.055,59.0872,59.055,59.063,22624.0
2016-06-02 13:40:00,73.29,73.3,73.26,73.28,32925.0,59.063,59.0711,59.0389,59.055,32925.0
2016-06-02 13:45:00,73.28,73.32,73.23,73.32,51386.0,59.055,59.0872,59.0147,59.0872,51386.0
2016-06-02 13:50:00,73.31,73.31,73.23,73.28,22235.0,59.0792,59.0792,59.0147,59.055,22235.0
2016-06-02 13:55:00,73.28,73.33,73.27,73.33,20408.0,59.055,59.0953,59.0469,59.0953,20408.0
2016-06-02 14:00:00,73.33,73.39,73.31,73.39,59688.0,59.0953,59.1436,59.0792,59.1436,59688.0
2016-06-02 14:05:00,73.39,73.44,73.39,73.4,36252.0,59.1436,59.1839,59.1436,59.1517,36252.0
2016-06-02 14:10:00,73.39,73.41,73.33,73.41,26786.0,59.1436,59.1597,59.0953,59.1597,26786.0
2016-06-02 14:15:00,73.41,73.46,73.38,73.45,28980.0,59.1597,59.2,59.1356,59.192,28980.0
2016-06-02 14:20:00,73.46,73.53,73.46,73.52,55440.0,59.2,59.2565,59.2,59.2484,55440.0
2016-06-02 14:25:00,73.51,73.55,73.41,73.43,57448.0,59.2403,59.2726,59.1597,59.1759,57448.0
2016-06-02 14:30:00,73.42,73.42,73.33,73.35,25862.0,59.1678,59.1678,59.0953,59.1114,25862.0
2016-06-02 14:35:00,73.36,73.41,73.35,73.36,17586.0,59.1195,59.1597,59.1114,59.1195,17586.0
2016-06-02 14:40:00,73.35,73.41,73.34,73.35,17743.0,59.1114,59.1597,59.1033,59.1114,17743.0
2016-06-02 14:45:00,73.35,73.4,73.35,73.39,30482.0,59.1114,59.1517,59.1114,59.1436,30482.0
2016-06-02 14:50:00,73.38,73.42,73.37,73.39,40460.0,59.1356,59.1678,59.1275,59.1436,40460.0
2016-06-02 14:55:00,73.38,73.44,73.38,73.4,29029.0,59.1356,59.1839,59.1356,59.1517,29029.0
2016-06-02 15:00:00,73.4,73.47,73.37,73.46,28533.0,59.1517,59.2081,59.1275,59.2,28533.0
2016-06-02 15:05:00,73.46,73.47,73.37,73.39,43653.0,59.2,59.2081,59.1275,59.1436,43653.0
2016-06-02 15:10:00,73.4,73.41,73.37,73.39,30238.0,59.1517,59.1597,59.1275,59.1436,30238.0
2016-06-02 15:15:00,73.38,73.42,73.37,73.4,35250.0,59.1356,59.1678,59.1275,59.1517,35250.0
2016-06-02 15:20:00,73.39,73.43,73.38,73.43,40652.0,59.1436,59.1759,59.1356,59.1759,40652.0
2016-06-02 15:25:00,73.42,73.5,73.41,73.48,32504.0,59.1678,59.2323,59.1597,59.2162,32504.0
2016-06-02 15:30:00,73.49,73.51,73.46,73.49,67231.0,59.2242,59.2403,59.2,59.2242,67231.0
2016-06-02 15:35:00,73.5,73.57,73.49,73.57,59769.0,59.2323,59.2887,59.2242,59.2887,59769.0
2016-06-02 15:40:00,73.57,73.57,73.47,73.48,87323.0,59.2887,59.2887,59.2081,59.2162,87323.0
2016-06-02 15:45:00,73.48,73.5,73.44,73.48,86785.0,59.2162,59.2323,59.1839,59.2162,86785.0
2016-06-02 15:50:00,73.47,73.57,73.47,73.56,74740.0,59.2081,59.2887,59.2081,59.2806,74740.0
2016-06-02 15:55:00,73.57,73.64,73.55,73.64,166300.0,59.2887,59.3451,59.2726,59.3451,166300.0
2016-06-03 09:30:00,73.65,73.95,73.52,73.88,128821.0,59.3532,59.5949,59.2484,59.5385,128821.0
2016-06-03 09:35:00,73.89,73.93,73.41,73.49,47625.0,59.5466,59.5788,59.1597,59.2242,47625.0
2016-06-03 09:40:00,73.48,73.52,73.25,73.47,41491.0,59.2162,59.2484,59.0308,59.2081,41491.0
2016-06-03 09:45:00,73.5,73.56,73.31,73.51,81952.0,59.2323,59.2806,59.0792,59.2403,81952.0
2016-06-03 09:50:00,73.49,73.49,73.23,73.27,48515.0,59.2242,59.2242,59.0147,59.0469,48515.0
2016-06-03 09:55:00,73.27,73.4,73.24,73.31,35258.0,59.0469,59.1517,59.0227,59.0792,35258.0
2016-06-03 10:00:00,73.29,73.29,73.1,73.13,65530.0,59.063,59.063,58.9099,58.9341,65530.0
2016-06-03 10:05:00,73.13,73.32,73.13,73.25,53260.0,58.9341,59.0872,58.9341,59.0308,53260.0
2016-06-03 10:10:00,73.23,73.47,73.19,73.45,72205.0,59.0147,59.2081,58.9825,59.192,72205.0
2016-06-03 10:15:00,73.45,73.51,73.41,73.47,69772.0,59.192,59.2403,59.1597,59.2081,69772.0
2016-06-03 10:20:00,73.47,73.47,73.27,73.44,47261.0,59.2081,59.2081,59.0469,59.1839,47261.0
2016-06-03 10:25:00,73.44,73.48,73.34,73.42,71057.0,59.1839,59.2162,59.1033,59.1678,71057.0
2016-06-03 10:30:00,73.42,73.59,73.32,73.56,42390.0,59.1678,59.3048,59.0872,59.2806,42390.0
2016-06-03 10:35:00,73.56,73.58,73.45,73.47,35026.0,59.2806,59.2967,59.192,59.2081,35026.0
2016-06-03 10:40:00,73.48,73.51,73.34,73.37,93599.0,59.2162,59.2403,59.1033,59.1275,93599.0
2016-06-03 10:45:00,73.38,73.51,73.35,73.49,39543.0,59.1356,59.2403,59.1114,59.2242,39543.0
2016-06-03 10:50:00,73.48,73.62,73.38,73.57,50101.0,59.2162,59.329,59.1356,59.2887,50101.0
2016-06-03 10:55:00,73.57,73.62,73.53,73.56,20771.0,59.2887,59.329,59.2565,59.2806,20771.0
2016-06-03 11:00:00,73.57,73.64,73.53,73.62,28606.0,59.2887,59.3451,59.2565,59.329,28606.0
2016-06-03 11:05:00,73.61,73.62,73.54,73.56,36226.0,59.3209,59.329,59.2645,59.2806,36226.0
2016-06-03 11:10:00,73.54,73.66,73.53,73.61,31916.0,59.2645,59.3612,59.2565,59.3209,31916.0
2016-06-03 11:15:00,73.61,73.74,73.56,73.72,36704.0,59.3209,59.4257,59.2806,59.4096,36704.0
2016-06-03 11:20:00,73.72,73.82,73.72,73.74,40116.0,59.4096,59.4902,59.4096,59.4257,40116.0
2016-06-03 11:25:00,73.74,73.82,73.73,73.81,55108.0,59.4257,59.4902,59.4176,59.4821,55108.0
2016-06-03 11:30:00,73.81,74.0,73.81,73.95,88923.0,59.4821,59.6352,59.4821,59.5949,88923.0
2016-06-03 11:35:00,73.95,74.28,73.95,74.28,132675.0,59.5949,59.8609,59.5949,59.8609,132675.0
2016-06-03 11:40:00,74.28,74.5,74.23,74.49,187322.0,59.8609,60.0382,59.8206,60.0301,187322.0
2016-06-03 11:45:00,74.48,74.69,74.45,74.68,182863.0,60.022,60.1913,59.9979,60.1832,182863.0
2016-06-03 11:50:00,74.68,74.69,74.52,74.57,101066.0,60.1832,60.1913,60.0543,60.0946,101066.0
2016-06-03 11:55:00,74.58,74.67,74.55,74.63,66615.0,60.1026,60.1752,60.0785,60.1429,66615.0
2016-06-03 12:00:00,74.63,74.67,74.47,74.48,61541.0,60.1429,60.1752,60.014,60.022,61541.0
2016-06-03 12:05:00,74.49,74.49,74.4,74.41,43239.0,60.0301,60.0301,59.9576,59.9656,43239.0
2016-06-03 12:10:00,74.4,74.45,74.37,74.42,30217.0,59.9576,59.9979,59.9334,59.9737,30217.0
2016-06-03 12:15:00,74.41,74.51,74.4,74.45,33232.0,59.9656,60.0462,59.9576,59.9979,33232.0
2016-06-03 12:20:00,74.46,74.51,74.44,74.48,34818.0,60.0059,60.0462,59.9898,60.022,34818.0
2016-06-03 12:25:00,74.49,74.51,74.44,74.45,72228.0,60.0301,60.0462,59.9898,59.9979,72228.0
2016-06-03 12:30:00,74.45,74.51,74.44,74.51,28399.0,59.9979,60.0462,59.9898,60.0462,28399.0
2016-06-03 12:35:00,74.51,74.67,74.5,74.64,105514.0,60.0462,60.1752,60.0382,60.151,105514.0
2016-06-03 12:40:00,74.64,74.74,74.58,74.58,97459.0,60.151,60.2316,60.1026,60.1026,97459.0
2016-06-03 12:45:00,74.57,74.58,74.45,74.45,32044.0,60.0946,60.1026,59.9979,59.9979,32044.0
2016-06-03 12:50:00,74.45,74.47,74.41,74.42,46541.0,59.9979,60.014,59.9656,59.9737,46541.0
2016-06-03 12:55:00,74.42,74.43,74.33,74.37,86649.0,59.9737,59.9817,59.9012,59.9334,86649.0
2016-06-03 13:00:00,74.38,74.42,74.25,74.28,62297.0,59.9415,59.9737,59.8367,59.8609,62297.0
2016-06-03 13:05:00,74.27,74.3,74.21,74.3,69452.0,59.8528,59.877,59.8045,59.877,69452.0
2016-06-03 13:10:00,74.3,74.33,74.26,74.3,31362.0,59.877,59.9012,59.8447,59.877,31362.0
2016-06-03 13:15:00,74.31,74.33,74.28,74.3,31397.0,59.885,59.9012,59.8609,59.877,31397.0
2016-06-03 13:20:00,74.31,74.35,74.29,74.31,31536.0,59.885,59.9173,59.8689,59.885,31536.0
2016-06-03 13:25:00,74.31,74.32,74.24,74.27,42227.0,59.885,59.8931,59.8286,59.8528,42227.0
2016-06-03 13:30:00,74.27,74.28,74.15,74.15,33338.0,59.8528,59.8609,59.7561,59.7561,33338.0
2016-06-03 13:35:00,74.16,74.2,74.13,74.17,36008.0,59.7642,59.7964,59.74,59.7722,36008.0
2016-06-03 13:40:00,74.18,74.27,74.17,74.23,29679.0,59.7803,59.8528,59.7722,59.8206,29679.0
2016-06-03 13:45:00,74.25,74.28,74.22,74.24,27925.0,59.8367,59.8609,59.8125,59.8286,27925.0
2016-06-03 13:50:00,74.25,74.4,74.24,74.37,43704.0,59.8367,59.9576,59.8286,59.9334,43704.0
2016-06-03 13:55:00,74.37,74.45,74.36,74.43,21741.0,59.9334,59.9979,59.9253,59.9817,21741.0
2016-06-03 14:00:00,74.42,74.43,74.34,74.37,48121.0,59.9737,59.9817,59.9092,59.9334,48121.0
2016-06-03 14:05:00,74.37,74.4,74.33,74.34,41711.0,59.9334,59.9576,59.9012,59.9092,41711.0
2016-06-03 14:10:00,74.34,74.43,74.34,74.42,40515.0,59.9092,59.9817,59.9092,59.9737,40515.0
2016-06-03 14:15:00,74.42,74.43,74.35,74.42,33956.0,59.9737,59.9817,59.9173,59.9737,33956.0
2016-06-03 14:20:00,74.42,74.48,74.38,74.41,25355.0,59.9737,60.022,59.9415,59.9656,25355.0
2016-06-03 14:25:00,74.41,74.54,74.41,74.52,29261.0,59.9656,60.0704,59.9656,60.0543,29261.0
2016-06-03 14:30:00,74.51,74.57,74.5,74.56,31776.0,60.0462,60.0946,60.0382,60.0865,31776.0
2016-06-03 14:35:00,74.56,74.72,74.56,74.71,56957.0,60.0865,60.2155,60.0865,60.2074,56957.0
2016-06-03 14:40:00,74.71,74.74,74.66,74.69,56369.0,60.2074,60.2316,60.1671,60.1913,56369.0
2016-06-03 14:45:00,74.7,74.74,74.66,74.69,47844.0,60.1993,60.2316,60.1671,60.1913,47844.0
2016-06-03 14:50:00,74.7,74.83,74.69,74.81,33869.0,60.1993,60.3041,60.1913,60.288,33869.0
2016-06-03 14:55:00,74.81,74.82,74.69,74.69,42283.0,60.288,60.296,60.1913,60.1913,42283.0
2016-06-03 15:00:00,74.69,74.8,74.65,74.78,104981.0,60.1913,60.2799,60.159,60.2638,104981.0
2016-06-03 15:05:00,74.79,74.79,74.69,74.75,64582.0,60.2719,60.2719,60.1913,60.2396,64582.0
2016-06-03 15:10:00,74.75,74.8,74.72,74.79,65460.0,60.2396,60.2799,60.2155,60.2719,65460.0
2016-06-03 15:15:00,74.8,74.81,74.76,74.77,84206.0,60.2799,60.288,60.2477,60.2557,84206.0
2016-06-03 15:20:00,74.78,74.86,74.75,74.85,86699.0,60.2638,60.3283,60.2396,60.3202,86699.0
2016-06-03 15:25:00,74.85,74.91,74.84,74.86,73673.0,60.3202,60.3686,60.3122,60.3283,73673.0
2016-06-03 15:30:00,74.87,74.96,74.86,74.95,106866.0,60.3363,60.4089,60.3283,60.4008,106866.0
2016-06-03 15:35:00,74.94,74.95,74.89,74.94,121741.0,60.3927,60.4008,60.3525,60.3927,121741.0
2016-06-03 15:40:00,74.93,74.99,74.93,74.98,111541.0,60.3847,60.433,60.3847,60.425,111541.0
2016-06-03 15:45:00,74.99,75.05,74.99,75.01,241937.0,60.433,60.4814,60.433,60.4492,241937.0
2016-06-03 15:50:00,75.01,75.07,75.01,75.06,195187.0,60.4492,60.4975,60.4492,60.4895,195187.0
2016-06-03 15:55:00,75.06,75.14,74.98,75.07,511730.0,60.4895,60.5539,60.425,60.4975,511730.0
2016-06-06 09:30:00,75.36,75.63,75.11,75.23,120554.0,60.7312,60.9488,60.5297,60.6265,120554.0
2016-06-06 09:35:00,75.22,75.41,75.22,75.31,62447.0,60.6184,60.7715,60.6184,60.6909,62447.0
2016-06-06 09:40:00,75.3,75.43,75.17,75.31,89839.0,60.6829,60.7876,60.5781,60.6909,89839.0
2016-06-06 09:45:00,75.32,75.63,75.32,75.58,100837.0,60.699,60.9488,60.699,60.9085,100837.0
2016-06-06 09:50:00,75.54,75.75,75.52,75.71,49594.0,60.8763,61.0455,60.8602,61.0133,49594.0
2016-06-06 09:55:00,75.71,75.78,75.62,75.71,74158.0,61.0133,61.0697,60.9407,61.0133,74158.0
2016-06-06 10:00:00,75.75,75.86,75.59,75.59,61785.0,61.0455,61.1342,60.9166,60.9166,61785.0
2016-06-06 10:05:00,75.59,75.76,75.58,75.71,30197.0,60.9166,61.0536,60.9085,61.0133,30197.0
2016-06-06 10:10:00,75.72,75.73,75.53,75.7,37729.0,61.0213,61.0294,60.8682,61.0052,37729.0
2016-06-06 10:15:00,75.7,75.78,75.6,75.75,32460.0,61.0052,61.0697,60.9246,61.0455,32460.0
2016-06-06 10:20:00,75.77,75.95,75.75,75.91,51336.0,61.0616,61.2067,61.0455,61.1745,51336.0
2016-06-06 10:25:00,75.9,75.9,75.73,75.8,33728.0,61.1664,61.1664,61.0294,61.0858,33728.0
2016-06-06 10:30:00,75.81,75.91,75.81,75.89,28862.0,61.0939,61.1745,61.0939,61.1583,28862.0
2016-06-06 10:35:00,75.9,75.96,75.87,75.9,61165.0,61.1664,61.2147,61.1422,61.1664,61165.0
2016-06-06 10:40:00,75.9,75.91,75.85,75.88,51183.0,61.1664,61.1745,61.1261,61.1503,51183.0
2016-06-06 10:45:00,75.88,75.98,75.87,75.96,70688.0,61.1503,61.2309,61.1422,61.2147,70688.0
2016-06-06 10:50:00,75.97,76.0,75.96,75.98,52344.0,61.2228,61.247,61.2147,61.2309,52344.0
2016-06-06 10:55:00,75.99,76.08,75.97,76.05,65399.0,61.2389,61.3115,61.2228,61.2873,65399.0
2016-06-06 11:00:00,76.05,76.07,75.95,76.0,59795.0,61.2873,61.3034,61.2067,61.247,59795.0
2016-06-06 11:05:00,76.02,76.04,75.97,76.04,102985.0,61.2631,61.2792,61.2228,61.2792,102985.0
2016-06-06 11:10:00,76.04,76.04,75.95,76.03,56930.0,61.2792,61.2792,61.2067,61.2712,56930.0
2016-06-06 11:15:00,76.03,76.12,76.02,76.12,53433.0,61.2712,61.3437,61.2631,61.3437,53433.0
2016-06-06 11:20:00,76.11,76.13,76.08,76.1,45366.0,61.3356,61.3517,61.3115,61.3276,45366.0
2016-06-06 11:25:00,76.1,76.21,76.1,76.15,52966.0,61.3276,61.4162,61.3276,61.3679,52966.0
2016-06-06 11:30:00,76.15,76.16,76.09,76.11,37356.0,61.3679,61.3759,61.3195,61.3356,37356.0
2016-06-06 11:35:00,76.11,76.14,76.07,76.12,59594.0,61.3356,61.3598,61.3034,61.3437,59594.0
2016-06-06 11:40:00,76.13,76.17,76.1,76.13,45952.0,61.3517,61.384,61.3276,61.3517,45952.0
2016-06-06 11:45:00,76.13,76.17,76.09,76.14,39780.0,61.3517,61.384,61.3195,61.3598,39780.0
2016-06-06 11:50:00,76.15,76.17,76.1,76.13,37293.0,61.3679,61.384,61.3276,61.3517,37293.0
2016-06-06 11:55:00,76.14,76.18,76.05,76.07,44326.0,61.3598,61.392,61.2873,61.3034,44326.0
2016-06-06 12:00:00,76.09,76.1,75.95,75.98,54407.0,61.3195,61.3276,61.2067,61.2309,54407.0
2016-06-06 12:05:00,75.99,76.02,75.98,76.01,37225.0,61.2389,61.2631,61.2309,61.255,37225.0
2016-06-06 12:10:00,76.01,76.09,75.99,76.07,59151.0,61.255,61.3195,61.2389,61.3034,59151.0
2016-06-06 12:15:00,76.07,76.07,76.01,76.03,31199.0,61.3034,61.3034,61.255,61.2712,31199.0
2016-06-06 12:20:00,76.03,76.09,76.03,76.03,57175.0,61.2712,61.3195,61.2712,61.2712,57175.0
2016-06-06 12:25:00,76.04,76.06,76.02,76.03,40671.0,61.2792,61.2953,61.2631,61.2712,40671.0
2016-06-06 12:30:00,76.02,76.08,75.97,76.05,52274.0,61.2631,61.3115,61.2228,61.2873,52274.0
2016-06-06 12:35:00,76.04,76.08,75.94,75.95,44897.0,61.2792,61.3115,61.1986,61.2067,44897.0
2016-06-06 12:40:00,75.95,75.98,75.9,75.93,28205.0,61.2067,61.2309,61.1664,61.1906,28205.0
2016-06-06 12:45:00,75.93,76.0,75.88,75.91,24352.0,61.1906,61.247,61.1503,61.1745,24352.0
2016-06-06 12:50:00,75.91,75.93,75.78,75.92,64086.0,61.1745,61.1906,61.0697,61.1825,64086.0
2016-06-06 12:55:00,75.91,76.0,75.86,76.0,88655.0,61.1745,61.247,61.1342,61.247,88655.0
2016-06-06 13:00:00,76.0,76.05,75.97,75.98,56078.0,61.247,61.2873,61.2228,61.2309,56078.0
2016-06-06 13:05:00,75.99,76.04,75.98,76.03,30023.0,61.2389,61.2792,61.2309,61.2712,30023.0
2016-06-06 13:10:00,76.03,76.1,76.03,76.09,25474.0,61.2712,61.3276,61.2712,61.3195,25474.0
2016-06-06 13:15:00,76.08,76.14,76.08,76.11,20555.0,61.3115,61.3598,61.3115,61.3356,20555.0
2016-06-06 13:20:00,76.13,76.19,76.11,76.15,29601.0,61.3517,61.4001,61.3356,61.3679,29601.0
2016-06-06 13:25:00,76.14,76.15,76.07,76.07,20273.0,61.3598,61.3679,61.3034,61.3034,20273.0
2016-06-06 13:30:00,76.06,76.08,76.01,76.01,15482.0,61.2953,61.3115,61.255,61.255,15482.0
2016-06-06 13:35:00,76.0,76.05,76.0,76.05,23222.0,61.247,61.2873,61.247,61.2873,23222.0
2016-06-06 13:40:00,76.04,76.09,76.02,76.08,37939.0,61.2792,61.3195,61.2631,61.3115,37939.0
2016-06-06 13:45:00,76.07,76.18,76.07,76.16,26369.0,61.3034,61.392,61.3034,61.3759,26369.0
2016-06-06 13:50:00,76.16,76.25,76.14,76.22,42686.0,61.3759,61.4485,61.3598,61.4243,42686.0
2016-06-06 13:55:00,76.22,76.27,76.2,76.21,26813.0,61.4243,61.4646,61.4082,61.4162,26813.0
2016-06-06 14:00:00,76.22,76.24,76.16,76.18,27177.0,61.4243,61.4404,61.3759,61.392,27177.0
2016-06-06 14:05:00,76.18,76.21,76.12,76.19,36184.0,61.392,61.4162,61.3437,61.4001,36184.0
2016-06-06 14:10:00,76.19,76.2,76.15,76.17,39938.0,61.4001,61.4082,61.3679,61.384,39938.0
2016-06-06 14:15:00,76.16,76.26,76.16,76.25,58073.0,61.3759,61.4565,61.3759,61.4485,58073.0
2016-06-06 14:20:00,76.24,76.24,76.16,76.19,24630.0,61.4404,61.4404,61.3759,61.4001,24630.0
2016-06-06 14:25:00,76.2,76.22,76.16,76.19,29231.0,61.4082,61.4243,61.3759,61.4001,29231.0
2016-06-06 14:30:00,76.2,76.21,76.13,76.15,34286.0,61.4082,61.4162,61.3517,61.3679,34286.0
2016-06-06 14:35:00,76.15,76.22,76.15,76.2,35073.0,61.3679,61.4243,61.3679,61.4082,35073.0
2016-06-06 14:40:00,76.2,76.2,76.15,76.15,30019.0,61.4082,61.4082,61.3679,61.3679,30019.0
2016-06-06 14:45:00,76.15,76.25,76.15,76.24,31893.0,61.3679,61.4485,61.3679,61.4404,31893.0
2016-06-06 14:50:00,76.24,76.32,76.24,76.31,40022.0,61.4404,61.5049,61.4404,61.4968,40022.0
2016-06-06 14:55:00,76.31,76.33,76.28,76.31,35303.0,61.4968,61.5129,61.4726,61.4968,35303.0
2016-06-06 15:00:00,76.3,76.33,76.29,76.29,50310.0,61.4887,61.5129,61.4807,61.4807,50310.0
2016-06-06 15:05:00,76.29,76.33,76.28,76.29,72236.0,61.4807,61.5129,61.4726,61.4807,72236.0
2016-06-06 15:10:00,76.3,76.44,76.28,76.44,64789.0,61.4887,61.6016,61.4726,61.6016,64789.0
2016-06-06 15:15:00,76.43,76.44,76.37,76.41,68526.0,61.5935,61.6016,61.5452,61.5774,68526.0
2016-06-06 15:20:00,76.41,76.49,76.4,76.48,68747.0,61.5774,61.6419,61.5693,61.6338,68747.0
2016-06-06 15:25:00,76.48,76.52,76.41,76.41,71417.0,61.6338,61.666,61.5774,61.5774,71417.0
2016-06-06 15:30:00,76.41,76.45,76.39,76.45,78843.0,61.5774,61.6096,61.5613,61.6096,78843.0
2016-06-06 15:35:00,76.45,76.52,76.44,76.51,45171.0,61.6096,61.666,61.6016,61.658,45171.0
2016-06-06 15:40:00,76.51,76.53,76.46,76.47,69711.0,61.658,61.6741,61.6177,61.6257,69711.0
2016-06-06 15:45:00,76.47,76.51,76.46,76.48,62959.0,61.6257,61.658,61.6177,61.6338,62959.0
2016-06-06 15:50:00,76.48,76.48,76.38,76.43,90383.0,61.6338,61.6338,61.5532,61.5935,90383.0
2016-06-06 15:55:00,76.43,76.5,76.41,76.42,250650.0,61.5935,61.6499,61.5774,61.5855,250650.0
2016-06-07 09:30:00,76.53,76.85,76.44,76.72,110812.0,61.6741,61.932,61.6016,61.8272,110812.0
2016-06-07 09:35:00,76.8,77.21,76.77,77.14,77523.0,61.8917,62.2221,61.8675,62.1657,77523.0
2016-06-07 09:40:00,77.18,77.28,76.99,77.09,74876.0,62.1979,62.2785,62.0448,62.1254,74876.0
2016-06-07 09:45:00,77.09,77.2,76.84,77.17,76498.0,62.1254,62.214,61.9239,62.1899,76498.0
2016-06-07 09:50:00,77.16,77.19,76.85,77.0,69042.0,62.1818,62.206,61.932,62.0529,69042.0
2016-06-07 09:55:00,77.0,77.1,76.88,76.91,51654.0,62.0529,62.1335,61.9562,61.9803,51654.0
2016-06-07 10:00:00,76.92,77.07,76.8,76.85,54958.0,61.9884,62.1093,61.8917,61.932,54958.0
2016-06-07 10:05:00,76.83,76.85,76.65,76.74,47728.0,61.9159,61.932,61.7708,61.8433,47728.0
2016-06-07 10:10:00,76.75,76.93,76.73,76.8,43456.0,61.8514,61.9965,61.8353,61.8917,43456.0
2016-06-07 10:15:00,76.8,76.99,76.8,76.98,47750.0,61.8917,62.0448,61.8917,62.0367,47750.0
2016-06-07 10:20:00,76.97,77.11,76.95,77.11,66378.0,62.0287,62.1415,62.0126,62.1415,66378.0
2016-06-07 10:25:00,77.1,77.25,77.07,77.19,45595.0,62.1335,62.2543,62.1093,62.206,45595.0
2016-06-07 10:30:00,77.2,77.23,77.11,77.12,62933.0,62.214,62.2382,62.1415,62.1496,62933.0
2016-06-07 10:35:00,77.12,77.18,77.04,77.17,71243.0,62.1496,62.1979,62.0851,62.1899,71243.0
2016-06-07 10:40:00,77.17,77.28,77.17,77.21,41614.0,62.1899,62.2785,62.1899,62.2221,41614.0
2016-06-07 10:45:00,77.21,77.23,77.11,77.11,74385.0,62.2221,62.2382,62.1415,62.1415,74385.0
2016-06-07 10:50:00,77.1,77.12,76.99,77.04,32731.0,62.1335,62.1496,62.0448,62.0851,32731.0
2016-06-07 10:55:00,77.05,77.09,77.02,77.06,48952.0,62.0932,62.1254,62.069,62.1012,48952.0
2016-06-07 11:00:00,77.07,77.08,76.97,76.97,34789.0,62.1093,62.1173,62.0287,62.0287,34789.0
2016-06-07 11:05:00,76.96,77.05,76.96,77.03,38112.0,62.0206,62.0932,62.0206,62.077,38112.0
2016-06-07 11:10:00,77.03,77.08,76.99,76.99,30046.0,62.077,62.1173,62.0448,62.0448,30046.0
2016-06-07 11:15:00,76.99,77.07,76.95,77.03,42309.0,62.0448,62.1093,62.0126,62.077,42309.0
2016-06-07 11:20:00,77.04,77.07,76.99,77.0,60962.0,62.0851,62.1093,62.0448,62.0529,60962.0
2016-06-07 11:25:00,77.01,77.04,76.95,76.97,26654.0,62.0609,62.0851,62.0126,62.0287,26654.0
2016-06-07 11:30:00,76.96,77.03,76.95,77.03,24036.0,62.0206,62.077,62.0126,62.077,24036.0
2016-06-07 11:35:00,77.02,77.04,76.87,76.87,28660.0,62.069,62.0851,61.9481,61.9481,28660.0
2016-06-07 11:40:00,76.87,76.92,76.82,76.92,22711.0,61.9481,61.9884,61.9078,61.9884,22711.0
2016-06-07 11:45:00,76.92,76.94,76.84,76.84,17136.0,61.9884,62.0045,61.9239,61.9239,17136.0
2016-06-07 11:50:00,76.83,76.88,76.82,76.87,22945.0,61.9159,61.9562,61.9078,61.9481,22945.0
2016-06-07 11:55:00,76.87,76.87,76.8,76.82,16295.0,61.9481,61.9481,61.8917,61.9078,16295.0
2016-06-07 12:00:00,76.82,76.89,76.8,76.82,23781.0,61.9078,61.9642,61.8917,61.9078,23781.0
2016-06-07 12:05:00,76.82,76.86,76.78,76.84,28940.0,61.9078,61.94,61.8756,61.9239,28940.0
2016-06-07 12:10:00,76.84,76.87,76.77,76.78,52978.0,61.9239,61.9481,61.8675,61.8756,52978.0
2016-06-07 12:15:00,76.77,76.84,76.77,76.81,16510.0,61.8675,61.9239,61.8675,61.8997,16510.0
2016-06-07 12:20:00,76.81,76.82,76.77,76.8,11161.0,61.8997,61.9078,61.8675,61.8917,11161.0
2016-06-07 12:25:00,76.81,76.82,76.73,76.74,26229.0,61.8997,61.9078,61.8353,61.8433,26229.0
2016-06-07 12:30:00,76.75,76.8,76.75,76.77,19840.0,61.8514,61.8917,61.8514,61.8675,19840.0
2016-06-07 12:35:00,76.77,76.84,76.74,76.83,26500.0,61.8675,61.9239,61.8433,61.9159,26500.0
2016-06-07 12:40:00,76.83,76.86,76.82,76.86,25371.0,61.9159,61.94,61.9078,61.94,25371.0
2016-06-07 12:45:00,76.87,76.91,76.84,76.85,14576.0,61.9481,61.9803,61.9239,61.932,14576.0
2016-06-07 12:50:00,76.84,76.86,76.83,76.84,12383.0,61.9239,61.94,61.9159,61.9239,12383.0
2016-06-07 12:55:00,76.84,76.89,76.83,76.89,22125.0,61.9239,61.9642,61.9159,61.9642,22125.0
2016-06-07 13:00:00,76.89,76.95,76.88,76.9,42194.0,61.9642,62.0126,61.9562,61.9723,42194.0
2016-06-07 13:05:00,76.91,76.95,76.91,76.93,10923.0,61.9803,62.0126,61.9803,61.9965,10923.0
2016-06-07 13:10:00,76.94,76.96,76.9,76.9,65341.0,62.0045,62.0206,61.9723,61.9723,65341.0
2016-06-07 13:15:00,76.9,76.93,76.89,76.89,14584.0,61.9723,61.9965,61.9642,61.9642,14584.0
2016-06-07 13:20:00,76.89,76.95,76.89,76.93,18953.0,61.9642,62.0126,61.9642,61.9965,18953.0
2016-06-07 13:25:00,76.93,76.94,76.88,76.94,30691.0,61.9965,62.0045,61.9562,62.0045,30691.0
2016-06-07 13:30:00,76.93,76.99,76.93,76.99,21494.0,61.9965,62.0448,61.9965,62.0448,21494.0
2016-06-07 13:35:00,76.99,76.99,76.94,76.96,20560.0,62.0448,62.0448,62.0045,62.0206,20560.0
2016-06-07 13:40:00,76.96,77.0,76.93,76.99,24244.0,62.0206,62.0529,61.9965,62.0448,24244.0
2016-06-07 13:45:00,76.98,77.07,76.98,77.06,17888.0,62.0367,62.1093,62.0367,62.1012,17888.0
2016-06-07 13:50:00,77.05,77.07,77.0,77.02,37966.0,62.0932,62.1093,62.0529,62.069,37966.0
2016-06-07 13:55:00,77.03,77.06,77.0,77.0,34022.0,62.077,62.1012,62.0529,62.0529,34022.0
2016-06-07 14:00:00,77.01,77.07,77.01,77.05,25112.0,62.0609,62.1093,62.0609,62.0932,25112.0
2016-06-07 14:05:00,77.04,77.1,77.03,77.09,37859.0,62.0851,62.1335,62.077,62.1254,37859.0
2016-06-07 14:10:00,77.1,77.1,77.03,77.06,41484.0,62.1335,62.1335,62.077,62.1012,41484.0
2016-06-07 14:15:00,77.06,77.12,77.04,77.1,38690.0,62.1012,62.1496,62.0851,62.1335,38690.0
2016-06-07 14:20:00,77.11,77.12,77.08,77.1,30168.0,62.1415,62.1496,62.1173,62.1335,30168.0
2016-06-07 14:25:00,77.09,77.14,77.08,77.14,48831.0,62.1254,62.1657,62.1173,62.1657,48831.0
2016-06-07 14:30:00,77.14,77.15,77.07,77.14,25081.0,62.1657,62.1737,62.1093,62.1657,25081.0
2016-06-07 14:35:00,77.13,77.14,77.09,77.12,23003.0,62.1576,62.1657,62.1254,62.1496,23003.0
2016-06-07 14:40:00,77.13,77.15,77.12,77.15,16576.0,62.1576,62.1737,62.1496,62.1737,16576.0
2016-06-07 14:45:00,77.15,77.19,77.13,77.17,36337.0,62.1737,62.206,62.1576,62.1899,36337.0
2016-06-07 14:50:00,77.17,77.21,77.15,77.19,35865.0,62.1899,62.2221,62.1737,62.206,35865.0
2016-06-07 14:55:00,77.2,77.2,77.12,77.13,31154.0,62.214,62.214,62.1496,62.1576,31154.0
2016-06-07 15:00:00,77.12,77.15,77.11,77.14,27596.0,62.1496,62.1737,62.1415,62.1657,27596.0
2016-06-07 15:05:00,77.13,77.14,77.05,77.07,43269.0,62.1576,62.1657,62.0932,62.1093,43269.0
2016-06-07 15:10:00,77.07,77.08,77.03,77.05,51149.0,62.1093,62.1173,62.077,62.0932,51149.0
2016-06-07 15:15:00,77.06,77.07,76.99,77.01,45326.0,62.1012,62.1093,62.0448,62.0609,45326.0
2016-06-07 15:20:00,77.0,77.04,76.99,77.0,135699.0,62.0529,62.0851,62.0448,62.0529,135699.0
2016-06-07 15:25:00,77.0,77.03,76.97,77.0,49236.0,62.0529,62.077,62.0287,62.0529,49236.0
2016-06-07 15:30:00,77.0,77.01,76.96,76.99,33656.0,62.0529,62.0609,62.0206,62.0448,33656.0
2016-06-07 15:35:00,76.99,76.99,76.87,76.91,68408.0,62.0448,62.0448,61.9481,61.9803,68408.0
2016-06-07 15:40:00,76.91,76.92,76.85,76.9,66930.0,61.9803,61.9884,61.932,61.9723,66930.0
2016-06-07 15:45:00,76.9,76.94,76.84,76.84,111639.0,61.9723,62.0045,61.9239,61.9239,111639.0
2016-06-07 15:50:00,76.84,76.9,76.84,76.89,57896.0,61.9239,61.9723,61.9239,61.9642,57896.0
2016-06-07 15:55:00,76.88,76.89,76.81,76.82,222665.0,61.9562,61.9642,61.8997,61.9078,222665.0
2016-06-08 09:30:00,77.5,77.93,77.26,77.9,207862.0,62.4558,62.8023,62.2624,62.7782,207862.0
2016-06-08 09:35:00,77.91,78.26,77.77,78.02,303877.0,62.7862,63.0683,62.6734,62.8749,303877.0
2016-06-08 09:40:00,78.02,78.2,77.92,78.14,81669.0,62.8749,63.0199,62.7943,62.9716,81669.0
2016-06-08 09:45:00,78.14,78.27,78.05,78.17,85219.0,62.9716,63.0763,62.899,62.9957,85219.0
2016-06-08 09:50:00,78.16,78.27,78.14,78.2,115583.0,62.9877,63.0763,62.9716,63.0199,115583.0
2016-06-08 09:55:00,78.2,78.7,78.17,78.56,245064.0,63.0199,63.4229,62.9957,63.31,245064.0
2016-06-08 10:00:00,78.55,78.55,78.3,78.34,125512.0,63.302,63.302,63.1005,63.1327,125512.0
2016-06-08 10:05:00,78.34,78.46,78.27,78.4,82040.0,63.1327,63.2294,63.0763,63.1811,82040.0
2016-06-08 10:10:00,78.38,78.43,78.1,78.16,171601.0,63.165,63.2053,62.9393,62.9877,171601.0
2016-06-08 10:15:00,78.17,78.32,78.04,78.26,119837.0,62.9957,63.1166,62.891,63.0683,119837.0
2016-06-08 10:20:00,78.26,78.47,78.26,78.46,62781.0,63.0683,63.2375,63.0683,63.2294,62781.0
2016-06-08 10:25:00,78.46,78.53,78.44,78.48,52614.0,63.2294,63.2859,63.2133,63.2456,52614.0
2016-06-08 10:30:00,78.46,78.53,78.25,78.49,75417.0,63.2294,63.2859,63.0602,63.2536,75417.0
2016-06-08 10:35:00,78.49,78.53,78.32,78.38,42472.0,63.2536,63.2859,63.1166,63.165,42472.0
2016-06-08 10:40:00,78.37,78.45,78.33,78.41,32755.0,63.1569,63.2214,63.1247,63.1892,32755.0
2016-06-08 10:45:00,78.4,78.49,78.32,78.42,61154.0,63.1811,63.2536,63.1166,63.1972,61154.0
2016-06-08 10:50:00,78.42,78.5,78.38,78.4,104021.0,63.1972,63.2617,63.165,63.1811,104021.0
2016-06-08 10:55:00,78.4,78.46,78.29,78.34,123109.0,63.1811,63.2294,63.0924,63.1327,123109.0
2016-06-08 11:00:00,78.35,78.38,78.08,78.1,75430.0,63.1408,63.165,62.9232,62.9393,75430.0
2016-06-08 11:05:00,78.1,78.1,77.9,78.02,86428.0,62.9393,62.9393,62.7782,62.8749,86428.0
2016-06-08 11:10:00,78.03,78.1,77.98,78.1,106338.0,62.8829,62.9393,62.8426,62.9393,106338.0
2016-06-08 11:15:00,78.11,78.11,77.95,77.99,127727.0,62.9474,62.9474,62.8184,62.8507,127727.0
2016-06-08 11:20:00,78.0,78.03,77.93,77.99,76637.0,62.8587,62.8829,62.8023,62.8507,76637.0
2016-06-08 11:25:00,77.99,78.03,77.89,77.95,46427.0,62.8507,62.8829,62.7701,62.8184,46427.0
2016-06-08 11:30:00,77.96,78.1,77.94,78.05,50047.0,62.8265,62.9393,62.8104,62.899,50047.0
2016-06-08 11:35:00,78.05,78.15,78.04,78.15,46008.0,62.899,62.9796,62.891,62.9796,46008.0
2016-06-08 11:40:00,78.16,78.21,78.05,78.05,23035.0,62.9877,63.028,62.899,62.899,23035.0
2016-06-08 11:45:00,78.05,78.08,77.97,77.99,47427.0,62.899,62.9232,62.8346,62.8507,47427.0
2016-06-08 11:50:00,77.99,77.99,77.88,77.9,29188.0,62.8507,62.8507,62.762,62.7782,29188.0
2016-06-08 11:55:00,77.89,77.97,77.87,77.95,39097.0,62.7701,62.8346,62.754,62.8184,39097.0
2016-06-08 12:00:00,77.95,78.02,77.93,78.01,40323.0,62.8184,62.8749,62.8023,62.8668,40323.0
2016-06-08 12:05:00,78.02,78.05,77.98,78.0,17990.0,62.8749,62.899,62.8426,62.8587,17990.0
2016-06-08 12:10:00,78.0,78.07,77.99,78.04,49865.0,62.8587,62.9152,62.8507,62.891,49865.0
2016-06-08 12:15:00,78.05,78.07,77.99,78.0,20311.0,62.899,62.9152,62.8507,62.8587,20311.0
2016-06-08 12:20:00,77.99,78.01,77.94,77.97,19634.0,62.8507,62.8668,62.8104,62.8346,19634.0
2016-06-08 12:25:00,77.97,77.99,77.92,77.94,33614.0,62.8346,62.8507,62.7943,62.8104,33614.0
2016-06-08 12:30:00,77.94,77.99,77.88,77.97,63637.0,62.8104,62.8507,62.762,62.8346,63637.0
2016-06-08 12:35:00,77.97,78.02,77.92,77.94,44006.0,62.8346,62.8749,62.7943,62.8104,44006.0
2016-06-08 12:40:00,77.94,77.96,77.86,77.95,24075.0,62.8104,62.8265,62.7459,62.8184,24075.0
2016-06-08 12:45:00,77.95,77.99,77.93,77.98,15819.0,62.8184,62.8507,62.8023,62.8426,15819.0
2016-06-08 12:50:00,77.98,77.98,77.9,77.95,14780.0,62.8426,62.8426,62.7782,62.8184,14780.0
2016-06-08 12:55:00,77.95,77.97,77.89,77.96,17255.0,62.8184,62.8346,62.7701,62.8265,17255.0
2016-06-08 13:00:00,77.96,77.96,77.87,77.89,23059.0,62.8265,62.8265,62.754,62.7701,23059.0
2016-06-08 13:05:00,77.89,77.92,77.88,77.92,29726.0,62.7701,62.7943,62.762,62.7943,29726.0
2016-06-08 13:10:00,77.91,77.92,77.88,77.89,17622.0,62.7862,62.7943,62.762,62.7701,17622.0
2016-06-08 13:15:00,77.9,77.98,77.89,77.97,28349.0,62.7782,62.8426,62.7701,62.8346,28349.0
2016-06-08 13:20:00,77.96,77.98,77.89,77.9,13433.0,62.8265,62.8426,62.7701,62.7782,13433.0
2016-06-08 13:25:00,77.9,77.91,77.87,77.89,44470.0,62.7782,62.7862,62.754,62.7701,44470.0
2016-06-08 13:30:00,77.89,77.89,77.84,77.86,14919.0,62.7701,62.7701,62.7298,62.7459,14919.0
2016-06-08 13:35:00,77.87,77.88,77.83,77.87,26218.0,62.754,62.762,62.7217,62.754,26218.0
2016-06-08 13:40:00,77.88,77.88,77.82,77.82,12584.0,62.762,62.762,62.7137,62.7137,12584.0
2016-06-08 13:45:00,77.83,77.86,77.8,77.85,26288.0,62.7217,62.7459,62.6976,62.7379,26288.0
2016-06-08 13:50:00,77.85,77.88,77.81,77.82,15130.0,62.7379,62.762,62.7056,62.7137,15130.0
2016-06-08 13:55:00,77.82,77.83,77.79,77.8,12083.0,62.7137,62.7217,62.6895,62.6976,12083.0
2016-06-08 14:00:00,77.8,77.84,77.75,77.81,30709.0,62.6976,62.7298,62.6573,62.7056,30709.0
2016-06-08 14:05:00,77.81,77.82,77.72,77.73,25559.0,62.7056,62.7137,62.6331,62.6412,25559.0
2016-06-08 14:10:00,77.72,77.76,77.68,77.75,49668.0,62.6331,62.6653,62.6009,62.6573,49668.0
2016-06-08 14:15:00,77.75,77.85,77.74,77.81,52484.0,62.6573,62.7379,62.6492,62.7056,52484.0
2016-06-08 14:20:00,77.82,77.9,77.8,77.9,75131.0,62.7137,62.7782,62.6976,62.7782,75131.0
2016-06-08 14:25:00,77.9,78.01,77.87,77.99,61666.0,62.7782,62.8668,62.754,62.8507,61666.0
2016-06-08 14:30:00,77.98,78.01,77.97,78.0,55936.0,62.8426,62.8668,62.8346,62.8587,55936.0
2016-06-08 14:35:00,78.0,78.07,78.0,78.04,49825.0,62.8587,62.9152,62.8587,62.891,49825.0
2016-06-08 14:40:00,78.03,78.06,78.01,78.03,20754.0,62.8829,62.9071,62.8668,62.8829,20754.0
2016-06-08 14:45:00,78.04,78.11,78.04,78.07,43777.0,62.891,62.9474,62.891,62.9152,43777.0
2016-06-08 14:50:00,78.07,78.08,78.05,78.07,31264.0,62.9152,62.9232,62.899,62.9152,31264.0
2016-06-08 14:55:00,78.08,78.12,78.07,78.09,44268.0,62.9232,62.9554,62.9152,62.9313,44268.0
2016-06-08 15:00:00,78.08,78.1,78.03,78.06,33359.0,62.9232,62.9393,62.8829,62.9071,33359.0
2016-06-08 15:05:00,78.05,78.07,78.03,78.06,25463.0,62.899,62.9152,62.8829,62.9071,25463.0
2016-06-08 15:10:00,78.06,78.13,78.03,78.12,37552.0,62.9071,62.9635,62.8829,62.9554,37552.0
2016-06-08 15:15:00,78.11,78.11,78.07,78.09,32776.0,62.9474,62.9474,62.9152,62.9313,32776.0
2016-06-08 15:20:00,78.09,78.09,78.03,78.06,41595.0,62.9313,62.9313,62.8829,62.9071,41595.0
2016-06-08 15:25:00,78.06,78.06,78.03,78.05,37552.0,62.9071,62.9071,62.8829,62.899,37552.0
2016-06-08 15:30:00,78.04,78.07,78.03,78.04,51624.0,62.891,62.9152,62.8829,62.891,51624.0
2016-06-08 15:35:00,78.03,78.06,78.01,78.06,37425.0,62.8829,62.9071,62.8668,62.9071,37425.0
2016-06-08 15:40:00,78.05,78.12,78.03,78.12,77768.0,62.899,62.9554,62.8829,62.9554,77768.0
2016-06-08 15:45:00,78.12,78.19,78.11,78.12,81853.0,62.9554,63.0119,62.9474,62.9554,81853.0
2016-06-08 15:50:00,78.12,78.17,78.11,78.14,82331.0,62.9554,62.9957,62.9474,62.9716,82331.0
2016-06-08 15:55:00,78.14,78.16,78.07,78.12,264677.0,62.9716,62.9877,62.9152,62.9554,264677.0
2016-06-09 09:30:00,77.39,77.5,77.2,77.2,176592.0,62.3672,62.4558,62.214,62.214,176592.0
2016-06-09 09:35:00,77.16,77.21,76.84,77.09,152172.0,62.1818,62.2221,61.9239,62.1254,152172.0
2016-06-09 09:40:00,77.1,77.24,77.02,77.18,135797.0,62.1335,62.2463,62.069,62.1979,135797.0
2016-06-09 09:45:00,77.17,77.35,76.97,77.3,116859.0,62.1899,62.3349,62.0287,62.2946,116859.0
2016-06-09 09:50:00,77.27,77.4,77.07,77.07,43204.0,62.2705,62.3752,62.1093,62.1093,43204.0
2016-06-09 09:55:00,77.07,77.2,76.91,77.06,46158.0,62.1093,62.214,61.9803,62.1012,46158.0
2016-06-09 10:00:00,77.09,77.09,76.77,76.81,57852.0,62.1254,62.1254,61.8675,61.8997,57852.0
2016-06-09 10:05:00,76.84,76.88,76.67,76.75,79243.0,61.9239,61.9562,61.7869,61.8514,79243.0
2016-06-09 10:10:00,76.76,76.98,76.65,76.65,53736.0,61.8595,62.0367,61.7708,61.7708,53736.0
2016-06-09 10:15:00,76.68,76.88,76.63,76.71,52348.0,61.795,61.9562,61.7547,61.8192,52348.0
2016-06-09 10:20:00,76.75,76.88,76.72,76.82,49533.0,61.8514,61.9562,61.8272,61.9078,49533.0
2016-06-09 10:25:00,76.82,76.82,76.65,76.67,52171.0,61.9078,61.9078,61.7708,61.7869,52171.0
2016-06-09 10:30:00,76.69,76.82,76.65,76.67,74673.0,61.803,61.9078,61.7708,61.7869,74673.0
2016-06-09 10:35:00,76.66,76.82,76.65,76.77,26339.0,61.7789,61.9078,61.7708,61.8675,26339.0
2016-06-09 10:40:00,76.76,76.84,76.7,76.81,55235.0,61.8595,61.9239,61.8111,61.8997,55235.0
2016-06-09 10:45:00,76.81,76.93,76.8,76.88,56081.0,61.8997,61.9965,61.8917,61.9562,56081.0
2016-06-09 10:50:00,76.88,76.88,76.78,76.8,27334.0,61.9562,61.9562,61.8756,61.8917,27334.0
2016-06-09 10:55:00,76.81,76.9,76.77,76.81,24179.0,61.8997,61.9723,61.8675,61.8997,24179.0
2016-06-09 11:00:00,76.8,76.86,76.78,76.85,23923.0,61.8917,61.94,61.8756,61.932,23923.0
2016-06-09 11:05:00,76.85,76.94,76.84,76.92,49764.0,61.932,62.0045,61.9239,61.9884,49764.0
2016-06-09 11:10:00,76.92,76.93,76.83,76.89,39820.0,61.9884,61.9965,61.9159,61.9642,39820.0
2016-06-09 11:15:00,76.88,76.96,76.84,76.85,43480.0,61.9562,62.0206,61.9239,61.932,43480.0
2016-06-09 11:20:00,76.86,76.93,76.83,76.85,43651.0,61.94,61.9965,61.9159,61.932,43651.0
2016-06-09 11:25:00,76.85,76.86,76.79,76.84,41220.0,61.932,61.94,61.8836,61.9239,41220.0
2016-06-09 11:30:00,76.85,76.94,76.78,76.93,34882.0,61.932,62.0045,61.8756,61.9965,34882.0
2016-06-09 11:35:00,76.94,76.99,76.91,76.95,45318.0,62.0045,62.0448,61.9803,62.0126,45318.0
2016-06-09 11:40:00,76.95,77.03,76.95,76.96,38126.0,62.0126,62.077,62.0126,62.0206,38126.0
2016-06-09 11:45:00,76.96,77.01,76.92,77.0,27736.0,62.0206,62.0609,61.9884,62.0529,27736.0
2016-06-09 11:50:00,77.0,77.02,76.91,76.97,23403.0,62.0529,62.069,61.9803,62.0287,23403.0
2016-06-09 11:55:00,76.96,77.0,76.94,76.95,12254.0,62.0206,62.0529,62.0045,62.0126,12254.0
2016-06-09 12:00:00,76.95,77.01,76.9,77.01,11545.0,62.0126,62.0609,61.9723,62.0609,11545.0
2016-06-09 12:05:00,77.01,77.04,76.95,76.97,16226.0,62.0609,62.0851,62.0126,62.0287,16226.0
2016-06-09 12:10:00,76.99,77.03,76.91,76.92,9652.0,62.0448,62.077,61.9803,61.9884,9652.0
2016-06-09 12:15:00,76.91,76.97,76.91,76.94,24903.0,61.9803,62.0287,61.9803,62.0045,24903.0
2016-06-09 12:20:00,76.93,76.96,76.9,76.95,15640.0,61.9965,62.0206,61.9723,62.0126,15640.0
2016-06-09 12:25:00,76.94,77.05,76.93,77.05,15755.0,62.0045,62.0932,61.9965,62.0932,15755.0
2016-06-09 12:30:00,77.06,77.13,77.04,77.08,15935.0,62.1012,62.1576,62.0851,62.1173,15935.0
2016-06-09 12:35:00,77.09,77.1,77.03,77.05,13569.0,62.1254,62.1335,62.077,62.0932,13569.0
2016-06-09 12:40:00,77.04,77.09,77.01,77.01,25678.0,62.0851,62.1254,62.0609,62.0609,25678.0
2016-06-09 12:45:00,77.01,77.03,76.95,76.99,25323.0,62.0609,62.077,62.0126,62.0448,25323.0
2016-06-09 12:50:00,77.0,77.04,76.99,77.03,14471.0,62.0529,62.0851,62.0448,62.077,14471.0
2016-06-09 12:55:00,77.02,77.08,76.99,77.0,13621.0,62.069,62.1173,62.0448,62.0529,13621.0
2016-06-09 13:00:00,77.01,77.06,77.01,77.02,13204.0,62.0609,62.1012,62.0609,62.069,13204.0
2016-06-09 13:05:00,77.02,77.05,77.0,77.01,13112.0,62.069,62.0932,62.0529,62.0609,13112.0
2016-06-09 13:10:00,77.02,77.05,77.0,77.04,28620.0,62.069,62.0932,62.0529,62.0851,28620.0
2016-06-09 13:15:00,77.05,77.24,77.05,77.19,20536.0,62.0932,62.2463,62.0932,62.206,20536.0
2016-06-09 13:20:00,77.2,77.23,77.14,77.15,23039.0,62.214,62.2382,62.1657,62.1737,23039.0
2016-06-09 13:25:00,77.15,77.18,77.14,77.18,13018.0,62.1737,62.1979,62.1657,62.1979,13018.0
2016-06-09 13:30:00,77.19,77.24,77.17,77.24,16928.0,62.206,62.2463,62.1899,62.2463,16928.0
2016-06-09 13:35:00,77.25,77.25,77.18,77.18,10617.0,62.2543,62.2543,62.1979,62.1979,10617.0
2016-06-09 13:40:00,77.18,77.18,77.11,77.13,14960.0,62.1979,62.1979,62.1415,62.1576,14960.0
2016-06-09 13:45:00,77.12,77.14,77.07,77.14,21218.0,62.1496,62.1657,62.1093,62.1657,21218.0
2016-06-09 13:50:00,77.14,77.15,77.01,77.05,17336.0,62.1657,62.1737,62.0609,62.0932,17336.0
2016-06-09 13:55:00,77.05,77.07,77.02,77.07,24326.0,62.0932,62.1093,62.069,62.1093,24326.0
2016-06-09 14:00:00,77.06,77.12,77.06,77.08,22607.0,62.1012,62.1496,62.1012,62.1173,22607.0
2016-06-09 14:05:00,77.08,77.13,77.06,77.09,24439.0,62.1173,62.1576,62.1012,62.1254,24439.0
2016-06-09 14:10:00,77.1,77.23,77.07,77.21,25365.0,62.1335,62.2382,62.1093,62.2221,25365.0
2016-06-09 14:15:00,77.21,77.22,77.17,77.17,24536.0,62.2221,62.2302,62.1899,62.1899,24536.0
2016-06-09 14:20:00,77.17,77.18,77.12,77.15,42033.0,62.1899,62.1979,62.1496,62.1737,42033.0
2016-06-09 14:25:00,77.16,77.23,77.12,77.14,57555.0,62.1818,62.2382,62.1496,62.1657,57555.0
2016-06-09 14:30:00,77.15,77.2,77.14,77.18,24657.0,62.1737,62.214,62.1657,62.1979,24657.0
2016-06-09 14:35:00,77.18,77.29,77.14,77.28,34653.0,62.1979,62.2866,62.1657,62.2785,34653.0
2016-06-09 14:40:00,77.28,77.32,77.19,77.32,24413.0,62.2785,62.3107,62.206,62.3107,24413.0
2016-06-09 14:45:00,77.32,77.34,77.26,77.27,21959.0,62.3107,62.3269,62.2624,62.2705,21959.0
2016-06-09 14:50:00,77.28,77.35,77.28,77.3,35324.0,62.2785,62.3349,62.2785,62.2946,35324.0
2016-06-09 14:55:00,77.29,77.34,77.27,77.28,64376.0,62.2866,62.3269,62.2705,62.2785,64376.0
2016-06-09 15:00:00,77.28,77.37,77.28,77.36,55944.0,62.2785,62.351,62.2785,62.343,55944.0
2016-06-09 15:05:00,77.36,77.4,77.34,77.4,37845.0,62.343,62.3752,62.3269,62.3752,37845.0
2016-06-09 15:10:00,77.39,77.39,77.26,77.28,28722.0,62.3672,62.3672,62.2624,62.2785,28722.0
2016-06-09 15:15:00,77.28,77.28,77.17,77.19,47403.0,62.2785,62.2785,62.1899,62.206,47403.0
2016-06-09 15:20:00,77.18,77.19,77.12,77.12,32249.0,62.1979,62.206,62.1496,62.1496,32249.0
2016-06-09 15:25:00,77.13,77.18,77.12,77.16,26941.0,62.1576,62.1979,62.1496,62.1818,26941.0
2016-06-09 15:30:00,77.15,77.29,77.13,77.29,49369.0,62.1737,62.2866,62.1576,62.2866,49369.0
2016-06-09 15:35:00,77.29,77.31,77.27,77.3,41010.0,62.2866,62.3027,62.2705,62.2946,41010.0
2016-06-09 15:40:00,77.31,77.37,77.29,77.29,52937.0,62.3027,62.351,62.2866,62.2866,52937.0
2016-06-09 15:45:00,77.29,77.32,77.25,77.26,75254.0,62.2866,62.3107,62.2543,62.2624,75254.0
2016-06-09 15:50:00,77.26,77.27,77.2,77.21,111172.0,62.2624,62.2705,62.214,62.2221,111172.0
2016-06-09 15:55:00,77.21,77.23,77.16,77.16,189097.0,62.2221,62.2382,62.1818,62.1818,189097.0
2016-06-10 09:30:00,76.32,76.41,75.98,76.05,199653.0,61.5049,61.5774,61.2309,61.2873,199653.0
2016-06-10 09:35:00,76.06,76.19,75.62,75.91,131160.0,61.2953,61.4001,60.9407,61.1745,131160.0
2016-06-10 09:40:00,75.91,75.99,75.67,75.97,99459.0,61.1745,61.2389,60.981,61.2228,99459.0
2016-06-10 09:45:00,75.96,76.06,75.86,75.86,72653.0,61.2147,61.2953,61.1342,61.1342,72653.0
2016-06-10 09:50:00,75.85,76.07,75.8,76.04,40822.0,61.1261,61.3034,61.0858,61.2792,40822.0
2016-06-10 09:55:00,76.03,76.21,76.01,76.09,44276.0,61.2712,61.4162,61.255,61.3195,44276.0
2016-06-10 10:00:00,76.06,76.19,75.97,75.97,119785.0,61.2953,61.4001,61.2228,61.2228,119785.0
2016-06-10 10:05:00,75.95,76.04,75.89,75.98,61595.0,61.2067,61.2792,61.1583,61.2309,61595.0
2016-06-10 10:10:00,75.98,76.09,75.91,76.02,68770.0,61.2309,61.3195,61.1745,61.2631,68770.0
2016-06-10 10:15:00,76.0,76.05,75.9,76.0,250704.0,61.247,61.2873,61.1664,61.247,250704.0
2016-06-10 10:20:00,75.99,76.19,75.96,76.17,197901.0,61.2389,61.4001,61.2147,61.384,197901.0
2016-06-10 10:25:00,76.16,76.39,76.15,76.34,85606.0,61.3759,61.5613,61.3679,61.521,85606.0
2016-06-10 10:30:00,76.35,76.52,76.35,76.47,79421.0,61.529,61.666,61.529,61.6257,79421.0
2016-06-10 10:35:00,76.48,76.56,76.42,76.42,97334.0,61.6338,61.6983,61.5855,61.5855,97334.0
2016-06-10 10:40:00,76.43,76.52,76.39,76.51,32540.0,61.5935,61.666,61.5613,61.658,32540.0
2016-06-10 10:45:00,76.51,76.51,76.26,76.32,79981.0,61.658,61.658,61.4565,61.5049,79981.0
2016-06-10 10:50:00,76.32,76.45,76.25,76.26,43257.0,61.5049,61.6096,61.4485,61.4565,43257.0
2016-06-10 10:55:00,76.26,76.38,76.25,76.27,20135.0,61.4565,61.5532,61.4485,61.4646,20135.0
2016-06-10 11:00:00,76.27,76.32,76.22,76.3,21472.0,61.4646,61.5049,61.4243,61.4887,21472.0
2016-06-10 11:05:00,76.3,76.4,76.2,76.36,31151.0,61.4887,61.5693,61.4082,61.5371,31151.0
2016-06-10 11:10:00,76.33,76.36,76.19,76.25,45177.0,61.5129,61.5371,61.4001,61.4485,45177.0
2016-06-10 11:15:00,76.26,76.31,76.14,76.19,32599.0,61.4565,61.4968,61.3598,61.4001,32599.0
2016-06-10 11:20:00,76.2,76.25,76.11,76.25,61101.0,61.4082,61.4485,61.3356,61.4485,61101.0
2016-06-10 11:25:00,76.25,76.29,76.01,76.04,55025.0,61.4485,61.4807,61.255,61.2792,55025.0
2016-06-10 11:30:00,76.05,76.08,76.0,76.03,43454.0,61.2873,61.3115,61.247,61.2712,43454.0
2016-06-10 11:35:00,76.03,76.08,76.01,76.07,36129.0,61.2712,61.3115,61.255,61.3034,36129.0
2016-06-10 11:40:00,76.06,76.07,75.89,75.92,44982.0,61.2953,61.3034,61.1583,61.1825,44982.0
2016-06-10 11:45:00,75.92,75.96,75.88,75.93,24875.0,61.1825,61.2147,61.1503,61.1906,24875.0
2016-06-10 11:50:00,75.94,76.06,75.9,76.03,32865.0,61.1986,61.2953,61.1664,61.2712,32865.0
2016-06-10 11:55:00,76.03,76.07,75.98,75.98,20108.0,61.2712,61.3034,61.2309,61.2309,20108.0
2016-06-10 12:00:00,75.99,76.09,75.99,76.07,33992.0,61.2389,61.3195,61.2389,61.3034,33992.0
2016-06-10 12:05:00,76.08,76.08,75.93,76.02,35216.0,61.3115,61.3115,61.1906,61.2631,35216.0
2016-06-10 12:10:00,76.01,76.06,75.96,76.05,60690.0,61.255,61.2953,61.2147,61.2873,60690.0
2016-06-10 12:15:00,76.04,76.06,75.94,75.96,22191.0,61.2792,61.2953,61.1986,61.2147,22191.0
2016-06-10 12:20:00,75.94,75.95,75.88,75.88,17600.0,61.1986,61.2067,61.1503,61.1503,17600.0
2016-06-10 12:25:00,75.89,75.95,75.87,75.92,19269.0,61.1583,61.2067,61.1422,61.1825,19269.0
2016-06-10 12:30:00,75.91,75.94,75.86,75.92,42936.0,61.1745,61.1986,61.1342,61.1825,42936.0
2016-06-10 12:35:00,75.92,75.98,75.92,75.96,22425.0,61.1825,61.2309,61.1825,61.2147,22425.0
2016-06-10 12:40:00,75.97,76.0,75.94,75.96,22284.0,61.2228,61.247,61.1986,61.2147,22284.0
2016-06-10 12:45:00,75.98,76.02,75.96,76.0,30873.0,61.2309,61.2631,61.2147,61.247,30873.0
2016-06-10 12:50:00,76.0,76.01,75.96,76.0,17003.0,61.247,61.255,61.2147,61.247,17003.0
2016-06-10 12:55:00,75.99,76.02,75.97,75.98,20778.0,61.2389,61.2631,61.2228,61.2309,20778.0
2016-06-10 13:00:00,75.97,76.04,75.94,76.0,21387.0,61.2228,61.2792,61.1986,61.247,21387.0
2016-06-10 13:05:00,76.0,76.0,75.9,75.92,25834.0,61.247,61.247,61.1664,61.1825,25834.0
2016-06-10 13:10:00,75.92,75.93,75.87,75.89,25787.0,61.1825,61.1906,61.1422,61.1583,25787.0
2016-06-10 13:15:00,75.89,75.93,75.88,75.9,26031.0,61.1583,61.1906,61.1503,61.1664,26031.0
2016-06-10 13:20:00,75.89,75.92,75.86,75.91,24814.0,61.1583,61.1825,61.1342,61.1745,24814.0
2016-06-10 13:25:00,75.92,75.92,75.83,75.85,35348.0,61.1825,61.1825,61.11,61.1261,35348.0
2016-06-10 13:30:00,75.85,75.91,75.81,75.81,56034.0,61.1261,61.1745,61.0939,61.0939,56034.0
2016-06-10 13:35:00,75.82,75.85,75.76,75.79,25955.0,61.1019,61.1261,61.0536,61.0777,25955.0
2016-06-10 13:40:00,75.79,75.81,75.78,75.78,23593.0,61.0777,61.0939,61.0697,61.0697,23593.0
2016-06-10 13:45:00,75.78,75.78,75.64,75.67,53669.0,61.0697,61.0697,60.9569,60.981,53669.0
2016-06-10 13:50:00,75.66,75.69,75.54,75.56,34111.0,60.973,60.9972,60.8763,60.8924,34111.0
2016-06-10 13:55:00,75.56,75.65,75.54,75.55,45049.0,60.8924,60.9649,60.8763,60.8843,45049.0
2016-06-10 14:00:00,75.56,75.62,75.49,75.57,56165.0,60.8924,60.9407,60.836,60.9005,56165.0
2016-06-10 14:05:00,75.56,75.58,75.48,75.52,53442.0,60.8924,60.9085,60.8279,60.8602,53442.0
2016-06-10 14:10:00,75.51,75.51,75.43,75.45,63214.0,60.8521,60.8521,60.7876,60.8037,63214.0
2016-06-10 14:15:00,75.44,75.46,75.38,75.42,29962.0,60.7957,60.8118,60.7473,60.7796,29962.0
2016-06-10 14:20:00,75.42,75.59,75.41,75.59,50916.0,60.7796,60.9166,60.7715,60.9166,50916.0
2016-06-10 14:25:00,75.59,75.62,75.56,75.6,24485.0,60.9166,60.9407,60.8924,60.9246,24485.0
2016-06-10 14:30:00,75.6,75.61,75.52,75.54,44314.0,60.9246,60.9327,60.8602,60.8763,44314.0
2016-06-10 14:35:00,75.53,75.68,75.53,75.68,26769.0,60.8682,60.9891,60.8682,60.9891,26769.0
2016-06-10 14:40:00,75.68,75.71,75.65,75.7,21576.0,60.9891,61.0133,60.9649,61.0052,21576.0
2016-06-10 14:45:00,75.7,75.7,75.58,75.59,24408.0,61.0052,61.0052,60.9085,60.9166,24408.0
2016-06-10 14:50:00,75.59,75.62,75.54,75.62,20567.0,60.9166,60.9407,60.8763,60.9407,20567.0
2016-06-10 14:55:00,75.62,75.63,75.56,75.61,25940.0,60.9407,60.9488,60.8924,60.9327,25940.0
2016-06-10 15:00:00,75.62,75.63,75.59,75.62,22392.0,60.9407,60.9488,60.9166,60.9407,22392.0
2016-06-10 15:05:00,75.62,75.67,75.62,75.65,29988.0,60.9407,60.981,60.9407,60.9649,29988.0
2016-06-10 15:10:00,75.66,75.66,75.61,75.63,48345.0,60.973,60.973,60.9327,60.9488,48345.0
2016-06-10 15:15:00,75.63,75.7,75.62,75.69,27125.0,60.9488,61.0052,60.9407,60.9972,27125.0
2016-06-10 15:20:00,75.7,75.8,75.69,75.79,48141.0,61.0052,61.0858,60.9972,61.0777,48141.0
2016-06-10 15:25:00,75.79,75.92,75.78,75.9,55041.0,61.0777,61.1825,61.0697,61.1664,55041.0
2016-06-10 15:30:00,75.91,75.99,75.9,75.94,60088.0,61.1745,61.2389,61.1664,61.1986,60088.0
2016-06-10 15:35:00,75.94,75.98,75.93,75.98,54985.0,61.1986,61.2309,61.1906,61.2309,54985.0
2016-06-10 15:40:00,75.97,75.98,75.9,75.91,65100.0,61.2228,61.2309,61.1664,61.1745,65100.0
2016-06-10 15:45:00,75.92,76.08,75.91,76.06,125867.0,61.1825,61.3115,61.1745,61.2953,125867.0
2016-06-10 15:50:00,76.08,76.08,76.0,76.04,86226.0,61.3115,61.3115,61.247,61.2792,86226.0
2016-06-10 15:55:00,76.05,76.05,76.0,76.03,195546.0,61.2873,61.2873,61.247,61.2712,195546.0
2016-06-13 09:30:00,75.7,75.88,75.35,75.36,142128.0,61.0052,61.1503,60.7232,60.7312,142128.0
2016-06-13 09:35:00,75.35,75.58,75.27,75.35,40184.0,60.7232,60.9085,60.6587,60.7232,40184.0
2016-06-13 09:40:00,75.31,75.95,75.31,75.63,62673.0,60.6909,61.2067,60.6909,60.9488,62673.0
2016-06-13 09:45:00,75.65,75.89,75.6,75.86,76992.0,60.9649,61.1583,60.9246,61.1342,76992.0
2016-06-13 09:50:00,75.83,75.89,75.68,75.75,66590.0,61.11,61.1583,60.9891,61.0455,66590.0
2016-06-13 09:55:00,75.75,75.75,75.54,75.62,75963.0,61.0455,61.0455,60.8763,60.9407,75963.0
2016-06-13 10:00:00,75.65,75.84,75.61,75.71,73289.0,60.9649,61.118,60.9327,61.0133,73289.0
2016-06-13 10:05:00,75.69,75.84,75.66,75.76,73857.0,60.9972,61.118,60.973,61.0536,73857.0
2016-06-13 10:10:00,75.76,75.8,75.67,75.71,64512.0,61.0536,61.0858,60.981,61.0133,64512.0
2016-06-13 10:15:00,75.73,76.03,75.69,76.03,89782.0,61.0294,61.2712,60.9972,61.2712,89782.0
2016-06-13 10:20:00,76.02,76.16,75.98,76.08,54318.0,61.2631,61.3759,61.2309,61.3115,54318.0
2016-06-13 10:25:00,76.06,76.1,75.99,76.06,65491.0,61.2953,61.3276,61.2389,61.2953,65491.0
2016-06-13 10:30:00,76.05,76.27,76.05,76.22,60947.0,61.2873,61.4646,61.2873,61.4243,60947.0
2016-06-13 10:35:00,76.22,76.34,76.21,76.23,38037.0,61.4243,61.521,61.4162,61.4323,38037.0
2016-06-13 10:40:00,76.22,76.24,76.15,76.15,34944.0,61.4243,61.4404,61.3679,61.3679,34944.0
2016-06-13 10:45:00,76.17,76.28,76.16,76.17,68144.0,61.384,61.4726,61.3759,61.384,68144.0
2016-06-13 10:50:00,76.18,76.18,76.03,76.08,48493.0,61.392,61.392,61.2712,61.3115,48493.0
2016-06-13 10:55:00,76.09,76.21,76.02,76.02,42132.0,61.3195,61.4162,61.2631,61.2631,42132.0
2016-06-13 11:00:00,76.04,76.05,75.92,75.95,32939.0,61.2792,61.2873,61.1825,61.2067,32939.0
2016-06-13 11:05:00,75.96,76.01,75.87,75.93,32840.0,61.2147,61.255,61.1422,61.1906,32840.0
2016-06-13 11:10:00,75.92,75.97,75.84,75.86,31743.0,61.1825,61.2228,61.118,61.1342,31743.0
2016-06-13 11:15:00,75.85,75.91,75.82,75.85,36398.0,61.1261,61.1745,61.1019,61.1261,36398.0
2016-06-13 11:20:00,75.85,75.93,75.83,75.9,28303.0,61.1261,61.1906,61.11,61.1664,28303.0
2016-06-13 11:25:00,75.91,76.04,75.85,76.01,30811.0,61.1745,61.2792,61.1261,61.255,30811.0
2016-06-13 11:30:00,75.99,76.02,75.87,75.88,38041.0,61.2389,61.2631,61.1422,61.1503,38041.0
2016-06-13 11:35:00,75.88,75.92,75.72,75.73,51128.0,61.1503,61.1825,61.0213,61.0294,51128.0
2016-06-13 11:40:00,75.73,75.82,75.7,75.77,54144.0,61.0294,61.1019,61.0052,61.0616,54144.0
2016-06-13 11:45:00,75.76,75.8,75.7,75.76,30818.0,61.0536,61.0858,61.0052,61.0536,30818.0
2016-06-13 11:50:00,75.75,75.77,75.69,75.71,30138.0,61.0455,61.0616,60.9972,61.0133,30138.0
2016-06-13 11:55:00,75.71,75.77,75.62,75.62,48347.0,61.0133,61.0616,60.9407,60.9407,48347.0
2016-06-13 12:00:00,75.61,75.75,75.6,75.67,31367.0,60.9327,61.0455,60.9246,60.981,31367.0
2016-06-13 12:05:00,75.66,75.83,75.64,75.82,46784.0,60.973,61.11,60.9569,61.1019,46784.0
2016-06-13 12:10:00,75.83,75.93,75.82,75.92,30204.0,61.11,61.1906,61.1019,61.1825,30204.0
2016-06-13 12:15:00,75.93,76.04,75.92,75.99,25658.0,61.1906,61.2792,61.1825,61.2389,25658.0
2016-06-13 12:20:00,76.0,76.15,75.97,76.03,74637.0,61.247,61.3679,61.2228,61.2712,74637.0
2016-06-13 12:25:00,76.05,76.11,75.96,76.02,58656.0,61.2873,61.3356,61.2147,61.2631,58656.0
2016-06-13 12:30:00,76.02,76.02,75.89,75.9,20635.0,61.2631,61.2631,61.1583,61.1664,20635.0
2016-06-13 12:35:00,75.89,76.0,75.87,75.98,24696.0,61.1583,61.247,61.1422,61.2309,24696.0
2016-06-13 12:40:00,75.98,76.09,75.97,76.08,25523.0,61.2309,61.3195,61.2228,61.3115,25523.0
2016-06-13 12:45:00,76.09,76.11,75.99,75.99,22597.0,61.3195,61.3356,61.2389,61.2389,22597.0
2016-06-13 12:50:00,76.0,76.08,75.99,76.05,28794.0,61.247,61.3115,61.2389,61.2873,28794.0
2016-06-13 12:55:00,76.05,76.1,75.98,75.98,29597.0,61.2873,61.3276,61.2309,61.2309,29597.0
2016-06-13 13:00:00,75.99,76.05,75.92,75.92,30064.0,61.2389,61.2873,61.1825,61.1825,30064.0
2016-06-13 13:05:00,75.91,75.94,75.88,75.89,16903.0,61.1745,61.1986,61.1503,61.1583,16903.0
2016-06-13 13:10:00,75.87,75.88,75.79,75.83,17530.0,61.1422,61.1503,61.0777,61.11,17530.0
2016-06-13 13:15:00,75.84,75.87,75.76,75.77,17662.0,61.118,61.1422,61.0536,61.0616,17662.0
2016-06-13 13:20:00,75.76,75.83,75.75,75.82,20116.0,61.0536,61.11,61.0455,61.1019,20116.0
2016-06-13 13:25:00,75.81,75.87,75.76,75.87,20243.0,61.0939,61.1422,61.0536,61.1422,20243.0
2016-06-13 13:30:00,75.88,75.93,75.86,75.86,11696.0,61.1503,61.1906,61.1342,61.1342,11696.0
2016-06-13 13:35:00,75.85,75.85,75.72,75.72,33952.0,61.1261,61.1261,61.0213,61.0213,33952.0
2016-06-13 13:40:00,75.72,75.81,75.65,75.8,25496.0,61.0213,61.0939,60.9649,61.0858,25496.0
2016-06-13 13:45:00,75.82,75.83,75.69,75.74,20240.0,61.1019,61.11,60.9972,61.0375,20240.0
2016-06-13 13:50:00,75.73,75.73,75.6,75.6,32414.0,61.0294,61.0294,60.9246,60.9246,32414.0
2016-06-13 13:55:00,75.62,75.65,75.56,75.61,32516.0,60.9407,60.9649,60.8924,60.9327,32516.0
2016-06-13 14:00:00,75.63,75.66,75.57,75.6,22597.0,60.9488,60.973,60.9005,60.9246,22597.0
2016-06-13 14:05:00,75.59,75.68,75.58,75.66,22666.0,60.9166,60.9891,60.9085,60.973,22666.0
2016-06-13 14:10:00,75.66,75.71,75.62,75.69,24033.0,60.973,61.0133,60.9407,60.9972,24033.0
2016-06-13 14:15:00,75.69,75.7,75.61,75.61,21688.0,60.9972,61.0052,60.9327,60.9327,21688.0
2016-06-13 14:20:00,75.62,75.64,75.52,75.56,32716.0,60.9407,60.9569,60.8602,60.8924,32716.0
2016-06-13 14:25:00,75.56,75.58,75.51,75.56,23283.0,60.8924,60.9085,60.8521,60.8924,23283.0
2016-06-13 14:30:00,75.55,75.68,75.52,75.66,26760.0,60.8843,60.9891,60.8602,60.973,26760.0
2016-06-13 14:35:00,75.64,75.73,75.64,75.67,18835.0,60.9569,61.0294,60.9569,60.981,18835.0
2016-06-13 14:40:00,75.68,75.72,75.68,75.68,17867.0,60.9891,61.0213,60.9891,60.9891,17867.0
2016-06-13 14:45:00,75.68,75.71,75.58,75.58,35712.0,60.9891,61.0133,60.9085,60.9085,35712.0
2016-06-13 14:50:00,75.59,75.6,75.5,75.59,37316.0,60.9166,60.9246,60.844,60.9166,37316.0
2016-06-13 14:55:00,75.59,75.59,75.44,75.48,32557.0,60.9166,60.9166,60.7957,60.8279,32557.0
2016-06-13 15:00:00,75.47,75.55,75.45,75.53,38871.0,60.8199,60.8843,60.8037,60.8682,38871.0
2016-06-13 15:05:00,75.51,75.51,75.39,75.4,47531.0,60.8521,60.8521,60.7554,60.7635,47531.0
2016-06-13 15:10:00,75.4,75.46,75.38,75.42,45853.0,60.7635,60.8118,60.7473,60.7796,45853.0
2016-06-13 15:15:00,75.42,75.47,75.36,75.41,38384.0,60.7796,60.8199,60.7312,60.7715,38384.0
2016-06-13 15:20:00,75.41,75.47,75.4,75.41,44401.0,60.7715,60.8199,60.7635,60.7715,44401.0
2016-06-13 15:25:00,75.4,75.49,75.38,75.43,53499.0,60.7635,60.836,60.7473,60.7876,53499.0
2016-06-13 15:30:00,75.43,75.48,75.4,75.44,44729.0,60.7876,60.8279,60.7635,60.7957,44729.0
2016-06-13 15:35:00,75.43,75.44,75.36,75.44,50846.0,60.7876,60.7957,60.7312,60.7957,50846.0
2016-06-13 15:40:00,75.43,75.43,75.33,75.35,65047.0,60.7876,60.7876,60.707,60.7232,65047.0
2016-06-13 15:45:00,75.34,75.39,75.31,75.32,81957.0,60.7151,60.7554,60.6909,60.699,81957.0
2016-06-13 15:50:00,75.31,75.33,75.27,75.3,97495.0,60.6909,60.707,60.6587,60.6829,97495.0
2016-06-13 15:55:00,75.3,75.32,75.24,75.26,209118.0,60.6829,60.699,60.6345,60.6506,209118.0
2016-06-14 09:30:00,75.06,75.15,74.83,75.03,121750.0,60.4895,60.562,60.3041,60.4653,121750.0
2016-06-14 09:35:00,75.03,75.55,75.03,75.37,49199.0,60.4653,60.8843,60.4653,60.7393,49199.0
2016-06-14 09:40:00,75.38,75.53,75.33,75.37,41097.0,60.7473,60.8682,60.707,60.7393,41097.0
2016-06-14 09:45:00,75.35,75.38,75.15,75.31,26245.0,60.7232,60.7473,60.562,60.6909,26245.0
2016-06-14 09:50:00,75.29,75.31,74.9,74.99,64037.0,60.6748,60.6909,60.3605,60.433,64037.0
2016-06-14 09:55:00,75.0,75.12,74.85,75.09,90717.0,60.4411,60.5378,60.3202,60.5136,90717.0
2016-06-14 10:00:00,75.09,75.23,74.96,75.22,71920.0,60.5136,60.6265,60.4089,60.6184,71920.0
2016-06-14 10:05:00,75.23,75.25,75.06,75.09,54872.0,60.6265,60.6426,60.4895,60.5136,54872.0
2016-06-14 10:10:00,75.09,75.19,75.0,75.04,50564.0,60.5136,60.5942,60.4411,60.4733,50564.0
2016-06-14 10:15:00,75.03,75.09,74.92,74.94,48212.0,60.4653,60.5136,60.3766,60.3927,48212.0
2016-06-14 10:20:00,74.93,74.98,74.83,74.84,35395.0,60.3847,60.425,60.3041,60.3122,35395.0
2016-06-14 10:25:00,74.83,74.94,74.8,74.83,41660.0,60.3041,60.3927,60.2799,60.3041,41660.0
2016-06-14 10:30:00,74.82,74.99,74.77,74.83,69438.0,60.296,60.433,60.2557,60.3041,69438.0
2016-06-14 10:35:00,74.85,74.86,74.69,74.79,48309.0,60.3202,60.3283,60.1913,60.2719,48309.0
2016-06-14 10:40:00,74.79,74.8,74.64,74.69,58088.0,60.2719,60.2799,60.151,60.1913,58088.0
2016-06-14 10:45:00,74.68,74.68,74.43,74.58,59840.0,60.1832,60.1832,59.9817,60.1026,59840.0
2016-06-14 10:50:00,74.56,74.6,74.39,74.46,37383.0,60.0865,60.1187,59.9495,60.0059,37383.0
2016-06-14 10:55:00,74.46,74.46,74.31,74.35,48310.0,60.0059,60.0059,59.885,59.9173,48310.0
2016-06-14 11:00:00,74.37,74.44,74.28,74.39,35980.0,59.9334,59.9898,59.8609,59.9495,35980.0
2016-06-14 11:05:00,74.38,74.47,74.36,74.43,41547.0,59.9415,60.014,59.9253,59.9817,41547.0
2016-06-14 11:10:00,74.43,74.43,74.24,74.25,51434.0,59.9817,59.9817,59.8286,59.8367,51434.0
2016-06-14 11:15:00,74.26,74.29,74.12,74.19,71229.0,59.8447,59.8689,59.7319,59.7883,71229.0
2016-06-14 11:20:00,74.22,74.27,74.16,74.18,49443.0,59.8125,59.8528,59.7642,59.7803,49443.0
2016-06-14 11:25:00,74.17,74.17,73.95,74.03,83418.0,59.7722,59.7722,59.5949,59.6594,83418.0
2016-06-14 11:30:00,74.03,74.29,74.0,74.28,45895.0,59.6594,59.8689,59.6352,59.8609,45895.0
2016-06-14 11:35:00,74.29,74.43,74.29,74.4,45132.0,59.8689,59.9817,59.8689,59.9576,45132.0
2016-06-14 11:40:00,74.4,74.45,74.36,74.38,31235.0,59.9576,59.9979,59.9253,59.9415,31235.0
2016-06-14 11:45:00,74.38,74.38,74.23,74.26,18940.0,59.9415,59.9415,59.8206,59.8447,18940.0
2016-06-14 11:50:00,74.26,74.31,74.18,74.28,32320.0,59.8447,59.885,59.7803,59.8609,32320.0
2016-06-14 11:55:00,74.27,74.27,74.13,74.16,33194.0,59.8528,59.8528,59.74,59.7642,33194.0
2016-06-14 12:00:00,74.16,74.34,74.15,74.28,27898.0,59.7642,59.9092,59.7561,59.8609,27898.0
2016-06-14 12:05:00,74.24,74.29,74.2,74.28,18287.0,59.8286,59.8689,59.7964,59.8609,18287.0
2016-06-14 12:10:00,74.3,74.4,74.29,74.4,23035.0,59.877,59.9576,59.8689,59.9576,23035.0
2016-06-14 12:15:00,74.4,74.49,74.4,74.48,29898.0,59.9576,60.0301,59.9576,60.022,29898.0
2016-06-14 12:20:00,74.48,74.54,74.48,74.54,39343.0,60.022,60.0704,60.022,60.0704,39343.0
2016-06-14 12:25:00,74.54,74.69,74.54,74.65,29455.0,60.0704,60.1913,60.0704,60.159,29455.0
2016-06-14 12:30:00,74.66,74.66,74.54,74.55,18154.0,60.1671,60.1671,60.0704,60.0785,18154.0
2016-06-14 12:35:00,74.55,74.59,74.52,74.59,29573.0,60.0785,60.1107,60.0543,60.1107,29573.0
2016-06-14 12:40:00,74.59,74.63,74.57,74.61,25726.0,60.1107,60.1429,60.0946,60.1268,25726.0
2016-06-14 12:45:00,74.6,74.67,74.57,74.67,19934.0,60.1187,60.1752,60.0946,60.1752,19934.0
2016-06-14 12:50:00,74.67,74.68,74.64,74.67,15477.0,60.1752,60.1832,60.151,60.1752,15477.0
2016-06-14 12:55:00,74.67,74.72,74.61,74.67,52213.0,60.1752,60.2155,60.1268,60.1752,52213.0
2016-06-14 13:00:00,74.68,74.79,74.66,74.79,38820.0,60.1832,60.2719,60.1671,60.2719,38820.0
2016-06-14 13:05:00,74.78,74.84,74.73,74.74,25121.0,60.2638,60.3122,60.2235,60.2316,25121.0
2016-06-14 13:10:00,74.73,74.73,74.63,74.66,37490.0,60.2235,60.2235,60.1429,60.1671,37490.0
2016-06-14 13:15:00,74.67,74.75,74.62,74.7,29634.0,60.1752,60.2396,60.1349,60.1993,29634.0
2016-06-14 13:20:00,74.7,74.76,74.69,74.72,12497.0,60.1993,60.2477,60.1913,60.2155,12497.0
2016-06-14 13:25:00,74.74,74.78,74.62,74.63,27994.0,60.2316,60.2638,60.1349,60.1429,27994.0
2016-06-14 13:30:00,74.61,74.8,74.61,74.8,13947.0,60.1268,60.2799,60.1268,60.2799,13947.0
2016-06-14 13:35:00,74.8,74.8,74.74,74.76,15541.0,60.2799,60.2799,60.2316,60.2477,15541.0
2016-06-14 13:40:00,74.75,74.76,74.7,74.72,13471.0,60.2396,60.2477,60.1993,60.2155,13471.0
2016-06-14 13:45:00,74.72,74.78,74.66,74.7,20475.0,60.2155,60.2638,60.1671,60.1993,20475.0
2016-06-14 13:50:00,74.69,74.69,74.6,74.61,20094.0,60.1913,60.1913,60.1187,60.1268,20094.0
2016-06-14 13:55:00,74.6,74.63,74.57,74.61,19611.0,60.1187,60.1429,60.0946,60.1268,19611.0
2016-06-14 14:00:00,74.6,74.66,74.56,74.64,33841.0,60.1187,60.1671,60.0865,60.151,33841.0
2016-06-14 14:05:00,74.64,74.75,74.64,74.73,26637.0,60.151,60.2396,60.151,60.2235,26637.0
2016-06-14 14:10:00,74.74,74.85,74.72,74.83,19625.0,60.2316,60.3202,60.2155,60.3041,19625.0
2016-06-14 14:15:00,74.82,74.91,74.82,74.87,23128.0,60.296,60.3686,60.296,60.3363,23128.0
2016-06-14 14:20:00,74.87,74.89,74.75,74.84,21186.0,60.3363,60.3525,60.2396,60.3122,21186.0
2016-06-14 14:25:00,74.84,74.85,74.74,74.79,87188.0,60.3122,60.3202,60.2316,60.2719,87188.0
2016-06-14 14:30:00,74.78,74.8,74.65,74.68,70906.0,60.2638,60.2799,60.159,60.1832,70906.0
2016-06-14 14:35:00,74.68,74.72,74.65,74.72,20387.0,60.1832,60.2155,60.159,60.2155,20387.0
2016-06-14 14:40:00,74.7,74.75,74.63,74.66,37979.0,60.1993,60.2396,60.1429,60.1671,37979.0
2016-06-14 14:45:00,74.67,74.7,74.57,74.61,22728.0,60.1752,60.1993,60.0946,60.1268,22728.0
2016-06-14 14:50:00,74.61,74.62,74.53,74.55,24676.0,60.1268,60.1349,60.0623,60.0785,24676.0
2016-06-14 14:55:00,74.54,74.55,74.46,74.51,24609.0,60.0704,60.0785,60.0059,60.0462,24609.0
2016-06-14 15:00:00,74.51,74.63,74.45,74.61,33177.0,60.0462,60.1429,59.9979,60.1268,33177.0
2016-06-14 15:05:00,74.61,74.74,74.61,74.67,30352.0,60.1268,60.2316,60.1268,60.1752,30352.0
2016-06-14 15:10:00,74.68,74.76,74.67,74.75,73195.0,60.1832,60.2477,60.1752,60.2396,73195.0
2016-06-14 15:15:00,74.74,74.89,74.73,74.74,49579.0,60.2316,60.3525,60.2235,60.2316,49579.0
2016-06-14 15:20:00,74.75,74.81,74.71,74.71,61995.0,60.2396,60.288,60.2074,60.2074,61995.0
2016-06-14 15:25:00,74.73,74.87,74.69,74.85,50734.0,60.2235,60.3363,60.1913,60.3202,50734.0
2016-06-14 15:30:00,74.85,74.98,74.82,74.95,47354.0,60.3202,60.425,60.296,60.4008,47354.0
2016-06-14 15:35:00,74.95,75.0,74.88,74.94,78487.0,60.4008,60.4411,60.3444,60.3927,78487.0
2016-06-14 15:40:00,74.94,75.02,74.88,74.96,86472.0,60.3927,60.4572,60.3444,60.4089,86472.0
2016-06-14 15:45:00,74.97,74.99,74.84,74.92,87904.0,60.4169,60.433,60.3122,60.3766,87904.0
2016-06-14 15:50:00,74.92,74.92,74.82,74.88,88015.0,60.3766,60.3766,60.296,60.3444,88015.0
2016-06-14 15:55:00,74.88,74.91,74.82,74.86,217165.0,60.3444,60.3686,60.296,60.3283,217165.0
2016-06-15 09:30:00,75.19,75.2,74.69,74.74,69559.0,60.5942,60.6023,60.1913,60.2316,69559.0
2016-06-15 09:35:00,74.73,74.8,74.34,74.74,93960.0,60.2235,60.2799,59.9092,60.2316,93960.0
2016-06-15 09:40:00,74.76,74.96,74.57,74.6,104528.0,60.2477,60.4089,60.0946,60.1187,104528.0
2016-06-15 09:45:00,74.6,74.97,74.58,74.95,29617.0,60.1187,60.4169,60.1026,60.4008,29617.0
2016-06-15 09:50:00,74.96,75.03,74.86,74.92,34380.0,60.4089,60.4653,60.3283,60.3766,34380.0
2016-06-15 09:55:00,74.92,74.94,74.73,74.73,37531.0,60.3766,60.3927,60.2235,60.2235,37531.0
2016-06-15 10:00:00,74.71,75.01,74.71,75.0,52536.0,60.2074,60.4492,60.2074,60.4411,52536.0
2016-06-15 10:05:00,75.0,75.11,74.93,74.98,46542.0,60.4411,60.5297,60.3847,60.425,46542.0
2016-06-15 10:10:00,74.99,75.18,74.97,75.16,77915.0,60.433,60.5862,60.4169,60.57,77915.0
2016-06-15 10:15:00,75.17,75.21,75.07,75.21,39781.0,60.5781,60.6103,60.4975,60.6103,39781.0
2016-06-15 10:20:00,75.21,75.21,75.09,75.16,34800.0,60.6103,60.6103,60.5136,60.57,34800.0
2016-06-15 10:25:00,75.16,75.17,75.05,75.05,27927.0,60.57,60.5781,60.4814,60.4814,27927.0
2016-06-15 10:30:00,75.06,75.42,75.06,75.4,93729.0,60.4895,60.7796,60.4895,60.7635,93729.0
2016-06-15 10:35:00,75.41,75.53,75.34,75.34,54988.0,60.7715,60.8682,60.7151,60.7151,54988.0
2016-06-15 10:40:00,75.33,75.33,75.2,75.21,23036.0,60.707,60.707,60.6023,60.6103,23036.0
2016-06-15 10:45:00,75.2,75.27,75.17,75.21,31093.0,60.6023,60.6587,60.5781,60.6103,31093.0
2016-06-15 10:50:00,75.21,75.3,75.16,75.18,41238.0,60.6103,60.6829,60.57,60.5862,41238.0
2016-06-15 10:55:00,75.18,75.43,75.18,75.37,44310.0,60.5862,60.7876,60.5862,60.7393,44310.0
2016-06-15 11:00:00,75.38,75.5,75.35,75.43,30663.0,60.7473,60.844,60.7232,60.7876,30663.0
2016-06-15 11:05:00,75.43,75.69,75.43,75.67,61671.0,60.7876,60.9972,60.7876,60.981,61671.0
2016-06-15 11:10:00,75.67,75.82,75.67,75.79,73348.0,60.981,61.1019,60.981,61.0777,73348.0
2016-06-15 11:15:00,75.79,75.91,75.78,75.78,106388.0,61.0777,61.1745,61.0697,61.0697,106388.0
2016-06-15 11:20:00,75.78,75.84,75.69,75.84,28838.0,61.0697,61.118,60.9972,61.118,28838.0
2016-06-15 11:25:00,75.84,75.86,75.66,75.71,71292.0,61.118,61.1342,60.973,61.0133,71292.0
2016-06-15 11:30:00,75.7,75.7,75.48,75.49,26048.0,61.0052,61.0052,60.8279,60.836,26048.0
2016-06-15 11:35:00,75.47,75.53,75.41,75.51,32204.0,60.8199,60.8682,60.7715,60.8521,32204.0
2016-06-15 11:40:00,75.51,75.53,75.41,75.45,30188.0,60.8521,60.8682,60.7715,60.8037,30188.0
2016-06-15 11:45:00,75.44,75.52,75.4,75.49,38667.0,60.7957,60.8602,60.7635,60.836,38667.0
2016-06-15 11:50:00,75.5,75.59,75.45,75.55,28162.0,60.844,60.9166,60.8037,60.8843,28162.0
2016-06-15 11:55:00,75.56,75.6,75.48,75.49,39600.0,60.8924,60.9246,60.8279,60.836,39600.0
2016-06-15 12:00:00,75.5,75.57,75.45,75.52,40573.0,60.844,60.9005,60.8037,60.8602,40573.0
2016-06-15 12:05:00,75.53,75.53,75.47,75.48,24430.0,60.8682,60.8682,60.8199,60.8279,24430.0
2016-06-15 12:10:00,75.48,75.49,75.43,75.45,20500.0,60.8279,60.836,60.7876,60.8037,20500.0
2016-06-15 12:15:00,75.45,75.52,75.43,75.48,25748.0,60.8037,60.8602,60.7876,60.8279,25748.0
2016-06-15 12:20:00,75.47,75.53,75.44,75.45,16090.0,60.8199,60.8682,60.7957,60.8037,16090.0
2016-06-15 12:25:00,75.44,75.49,75.4,75.48,20863.0,60.7957,60.836,60.7635,60.8279,20863.0
2016-06-15 12:30:00,75.48,75.52,75.44,75.46,19530.0,60.8279,60.8602,60.7957,60.8118,19530.0
2016-06-15 12:35:00,75.45,75.49,75.44,75.45,23262.0,60.8037,60.836,60.7957,60.8037,23262.0
2016-06-15 12:40:00,75.45,75.49,75.42,75.48,21351.0,60.8037,60.836,60.7796,60.8279,21351.0
2016-06-15 12:45:00,75.48,75.56,75.47,75.52,23945.0,60.8279,60.8924,60.8199,60.8602,23945.0
2016-06-15 12:50:00,75.52,75.56,75.48,75.48,18369.0,60.8602,60.8924,60.8279,60.8279,18369.0
2016-06-15 12:55:00,75.48,75.51,75.45,75.45,14769.0,60.8279,60.8521,60.8037,60.8037,14769.0
2016-06-15 13:00:00,75.46,75.53,75.44,75.44,12749.0,60.8118,60.8682,60.7957,60.7957,12749.0
2016-06-15 13:05:00,75.44,75.48,75.41,75.42,14953.0,60.7957,60.8279,60.7715,60.7796,14953.0
2016-06-15 13:10:00,75.42,75.55,75.4,75.53,19988.0,60.7796,60.8843,60.7635,60.8682,19988.0
2016-06-15 13:15:00,75.52,75.53,75.49,75.53,9768.0,60.8602,60.8682,60.836,60.8682,9768.0
2016-06-15 13:20:00,75.53,75.53,75.45,75.46,11461.0,60.8682,60.8682,60.8037,60.8118,11461.0
2016-06-15 13:25:00,75.47,75.56,75.47,75.55,32426.0,60.8199,60.8924,60.8199,60.8843,32426.0
2016-06-15 13:30:00,75.55,75.61,75.53,75.59,40523.0,60.8843,60.9327,60.8682,60.9166,40523.0
2016-06-15 13:35:00,75.58,75.64,75.57,75.63,10193.0,60.9085,60.9569,60.9005,60.9488,10193.0
2016-06-15 13:40:00,75.63,75.65,75.58,75.65,19332.0,60.9488,60.9649,60.9085,60.9649,19332.0
2016-06-15 13:45:00,75.64,75.67,75.61,75.65,7993.0,60.9569,60.981,60.9327,60.9649,7993.0
2016-06-15 13:50:00,75.66,75.68,75.63,75.64,15439.0,60.973,60.9891,60.9488,60.9569,15439.0
2016-06-15 13:55:00,75.63,75.68,75.62,75.63,13155.0,60.9488,60.9891,60.9407,60.9488,13155.0
2016-06-15 14:00:00,75.66,75.95,75.63,75.74,53530.0,60.973,61.2067,60.9488,61.0375,53530.0
2016-06-15 14:05:00,75.76,75.91,75.7,75.72,45428.0,61.0536,61.1745,61.0052,61.0213,45428.0
2016-06-15 14:10:00,75.73,75.77,75.52,75.54,54662.0,61.0294,61.0616,60.8602,60.8763,54662.0
2016-06-15 14:15:00,75.52,75.68,75.52,75.61,43876.0,60.8602,60.9891,60.8602,60.9327,43876.0
2016-06-15 14:20:00,75.62,75.65,75.48,75.62,25797.0,60.9407,60.9649,60.8279,60.9407,25797.0
2016-06-15 14:25:00,75.63,75.66,75.54,75.54,30915.0,60.9488,60.973,60.8763,60.8763,30915.0
2016-06-15 14:30:00,75.53,75.58,75.42,75.48,86486.0,60.8682,60.9085,60.7796,60.8279,86486.0
2016-06-15 14:35:00,75.48,75.5,75.35,75.38,41201.0,60.8279,60.844,60.7232,60.7473,41201.0
2016-06-15 14:40:00,75.37,75.5,75.35,75.47,43877.0,60.7393,60.844,60.7232,60.8199,43877.0
2016-06-15 14:45:00,75.46,75.56,75.42,75.51,28428.0,60.8118,60.8924,60.7796,60.8521,28428.0
2016-06-15 14:50:00,75.51,75.57,75.41,75.47,40319.0,60.8521,60.9005,60.7715,60.8199,40319.0
2016-06-15 14:55:00,75.44,75.55,75.44,75.52,42678.0,60.7957,60.8843,60.7957,60.8602,42678.0
2016-06-15 15:00:00,75.52,75.56,75.49,75.54,30244.0,60.8602,60.8924,60.836,60.8763,30244.0
2016-06-15 15:05:00,75.54,75.61,75.53,75.59,40606.0,60.8763,60.9327,60.8682,60.9166,40606.0
2016-06-15 15:10:00,75.59,75.69,75.57,75.67,31280.0,60.9166,60.9972,60.9005,60.981,31280.0
2016-06-15 15:15:00,75.66,75.66,75.57,75.61,27052.0,60.973,60.973,60.9005,60.9327,27052.0
2016-06-15 15:20:00,75.62,75.68,75.57,75.57,46152.0,60.9407,60.9891,60.9005,60.9005,46152.0
2016-06-15 15:25:00,75.58,75.63,75.56,75.6,32121.0,60.9085,60.9488,60.8924,60.9246,32121.0
2016-06-15 15:30:00,75.6,75.63,75.49,75.5,43326.0,60.9246,60.9488,60.836,60.844,43326.0
2016-06-15 15:35:00,75.5,75.52,75.3,75.31,62877.0,60.844,60.8602,60.6829,60.6909,62877.0
2016-06-15 15:40:00,75.3,75.32,75.14,75.16,57446.0,60.6829,60.699,60.5539,60.57,57446.0
2016-06-15 15:45:00,75.16,75.16,75.01,75.08,82232.0,60.57,60.57,60.4492,60.5056,82232.0
2016-06-15 15:50:00,75.08,75.08,74.95,75.0,99816.0,60.5056,60.5056,60.4008,60.4411,99816.0
2016-06-15 15:55:00,75.01,75.13,74.97,75.09,151974.0,60.4492,60.5459,60.4169,60.5136,151974.0
2016-06-16 09:30:00,74.41,74.46,73.95,74.18,119966.0,59.9656,60.0059,59.5949,59.7803,119966.0
2016-06-16 09:35:00,74.13,74.16,73.95,74.1,66555.0,59.74,59.7642,59.5949,59.7158,66555.0
2016-06-16 09:40:00,74.08,74.24,74.01,74.14,50737.0,59.6997,59.8286,59.6433,59.748,50737.0
2016-06-16 09:45:00,74.13,74.15,73.92,73.96,74925.0,59.74,59.7561,59.5707,59.603,74925.0
2016-06-16 09:50:00,73.97,74.11,73.9,73.92,79190.0,59.611,59.7239,59.5546,59.5707,79190.0
2016-06-16 09:55:00,73.93,73.96,73.65,73.74,67057.0,59.5788,59.603,59.3532,59.4257,67057.0
2016-06-16 10:00:00,73.73,73.82,73.52,73.64,62663.0,59.4176,59.4902,59.2484,59.3451,62663.0
2016-06-16 10:05:00,73.63,73.64,73.45,73.5,52819.0,59.337,59.3451,59.192,59.2323,52819.0
2016-06-16 10:10:00,73.51,73.89,73.48,73.85,87654.0,59.2403,59.5466,59.2162,59.5143,87654.0
2016-06-16 10:15:00,73.86,73.88,73.64,73.66,46062.0,59.5224,59.5385,59.3451,59.3612,46062.0
2016-06-16 10:20:00,73.66,73.72,73.63,73.64,28183.0,59.3612,59.4096,59.337,59.3451,28183.0
2016-06-16 10:25:00,73.63,73.84,73.6,73.83,23091.0,59.337,59.5063,59.3129,59.4982,23091.0
2016-06-16 10:30:00,73.81,73.81,73.55,73.57,38665.0,59.4821,59.4821,59.2726,59.2887,38665.0
2016-06-16 10:35:00,73.6,73.65,73.43,73.44,41882.0,59.3129,59.3532,59.1759,59.1839,41882.0
2016-06-16 10:40:00,73.45,73.51,73.37,73.44,159657.0,59.192,59.2403,59.1275,59.1839,159657.0
2016-06-16 10:45:00,73.45,73.56,73.43,73.48,103970.0,59.192,59.2806,59.1759,59.2162,103970.0
2016-06-16 10:50:00,73.5,73.5,73.35,73.43,78372.0,59.2323,59.2323,59.1114,59.1759,78372.0
2016-06-16 10:55:00,73.44,73.54,73.41,73.54,74328.0,59.1839,59.2645,59.1597,59.2645,74328.0
2016-06-16 11:00:00,73.52,73.72,73.51,73.6,64846.0,59.2484,59.4096,59.2403,59.3129,64846.0
2016-06-16 11:05:00,73.6,73.67,73.55,73.61,36063.0,59.3129,59.3693,59.2726,59.3209,36063.0
2016-06-16 11:10:00,73.6,73.74,73.56,73.71,30381.0,59.3129,59.4257,59.2806,59.4015,30381.0
2016-06-16 11:15:00,73.7,73.71,73.53,73.59,20565.0,59.3935,59.4015,59.2565,59.3048,20565.0
2016-06-16 11:20:00,73.59,73.78,73.59,73.78,26889.0,59.3048,59.4579,59.3048,59.4579,26889.0
2016-06-16 11:25:00,73.78,73.97,73.71,73.95,53652.0,59.4579,59.611,59.4015,59.5949,53652.0
2016-06-16 11:30:00,73.94,74.0,73.88,73.93,43016.0,59.5869,59.6352,59.5385,59.5788,43016.0
2016-06-16 11:35:00,73.93,73.97,73.84,73.92,32201.0,59.5788,59.611,59.5063,59.5707,32201.0
2016-06-16 11:40:00,73.93,73.98,73.87,73.9,34366.0,59.5788,59.6191,59.5305,59.5546,34366.0
2016-06-16 11:45:00,73.9,73.91,73.78,73.86,47599.0,59.5546,59.5627,59.4579,59.5224,47599.0
2016-06-16 11:50:00,73.86,73.9,73.76,73.77,33524.0,59.5224,59.5546,59.4418,59.4499,33524.0
2016-06-16 11:55:00,73.78,73.8,73.63,73.66,37134.0,59.4579,59.474,59.337,59.3612,37134.0
2016-06-16 12:00:00,73.66,73.73,73.6,73.71,23268.0,59.3612,59.4176,59.3129,59.4015,23268.0
2016-06-16 12:05:00,73.71,73.76,73.65,73.76,13000.0,59.4015,59.4418,59.3532,59.4418,13000.0
2016-06-16 12:10:00,73.77,73.84,73.72,73.82,19906.0,59.4499,59.5063,59.4096,59.4902,19906.0
2016-06-16 12:15:00,73.8,73.95,73.75,73.95,21510.0,59.474,59.5949,59.4337,59.5949,21510.0
2016-06-16 12:20:00,73.95,74.17,73.91,74.17,55320.0,59.5949,59.7722,59.5627,59.7722,55320.0
2016-06-16 12:25:00,74.18,74.24,74.11,74.19,35030.0,59.7803,59.8286,59.7239,59.7883,35030.0
2016-06-16 12:30:00,74.2,74.23,74.14,74.23,41511.0,59.7964,59.8206,59.748,59.8206,41511.0
2016-06-16 12:35:00,74.23,74.45,74.18,74.4,50980.0,59.8206,59.9979,59.7803,59.9576,50980.0
2016-06-16 12:40:00,74.38,74.64,74.36,74.61,33610.0,59.9415,60.151,59.9253,60.1268,33610.0
2016-06-16 12:45:00,74.62,74.63,74.45,74.45,24565.0,60.1349,60.1429,59.9979,59.9979,24565.0
2016-06-16 12:50:00,74.43,74.48,74.35,74.48,45220.0,59.9817,60.022,59.9173,60.022,45220.0
2016-06-16 12:55:00,74.47,74.5,74.43,74.45,40879.0,60.014,60.0382,59.9817,59.9979,40879.0
2016-06-16 13:00:00,74.46,74.73,74.46,74.69,31980.0,60.0059,60.2235,60.0059,60.1913,31980.0
2016-06-16 13:05:00,74.7,74.71,74.5,74.59,29313.0,60.1993,60.2074,60.0382,60.1107,29313.0
2016-06-16 13:10:00,74.6,74.65,74.5,74.57,19896.0,60.1187,60.159,60.0382,60.0946,19896.0
2016-06-16 13:15:00,74.56,74.56,74.44,74.49,24755.0,60.0865,60.0865,59.9898,60.0301,24755.0
2016-06-16 13:20:00,74.5,74.54,74.43,74.49,20496.0,60.0382,60.0704,59.9817,60.0301,20496.0
2016-06-16 13:25:00,74.5,74.57,74.47,74.49,37401.0,60.0382,60.0946,60.014,60.0301,37401.0
2016-06-16 13:30:00,74.49,74.54,74.35,74.39,27549.0,60.0301,60.0704,59.9173,59.9495,27549.0
2016-06-16 13:35:00,74.4,74.5,74.39,74.47,35696.0,59.9576,60.0382,59.9495,60.014,35696.0
2016-06-16 13:40:00,74.48,74.48,74.35,74.38,28369.0,60.022,60.022,59.9173,59.9415,28369.0
2016-06-16 13:45:00,74.37,74.43,74.25,74.32,33121.0,59.9334,59.9817,59.8367,59.8931,33121.0
2016-06-16 13:50:00,74.31,74.33,74.23,74.28,25954.0,59.885,59.9012,59.8206,59.8609,25954.0
2016-06-16 13:55:00,74.28,74.32,74.2,74.24,21216.0,59.8609,59.8931,59.7964,59.8286,21216.0
2016-06-16 14:00:00,74.24,74.44,74.19,74.43,25232.0,59.8286,59.9898,59.7883,59.9817,25232.0
2016-06-16 14:05:00,74.43,74.44,74.36,74.43,16495.0,59.9817,59.9898,59.9253,59.9817,16495.0
2016-06-16 14:10:00,74.42,74.61,74.39,74.55,27810.0,59.9737,60.1268,59.9495,60.0785,27810.0
2016-06-16 14:15:00,74.56,74.74,74.56,74.69,38366.0,60.0865,60.2316,60.0865,60.1913,38366.0
2016-06-16 14:20:00,74.68,74.7,74.6,74.65,30810.0,60.1832,60.1993,60.1187,60.159,30810.0
2016-06-16 14:25:00,74.66,74.68,74.48,74.57,34188.0,60.1671,60.1832,60.022,60.0946,34188.0
2016-06-16 14:30:00,74.58,74.67,74.58,74.64,21469.0,60.1026,60.1752,60.1026,60.151,21469.0
2016-06-16 14:35:00,74.66,74.72,74.64,74.69,38158.0,60.1671,60.2155,60.151,60.1913,38158.0
2016-06-16 14:40:00,74.7,74.77,74.66,74.74,19513.0,60.1993,60.2557,60.1671,60.2316,19513.0
2016-06-16 14:45:00,74.75,74.77,74.67,74.76,18838.0,60.2396,60.2557,60.1752,60.2477,18838.0
2016-06-16 14:50:00,74.75,74.9,74.71,74.9,23713.0,60.2396,60.3605,60.2074,60.3605,23713.0
2016-06-16 14:55:00,74.9,74.92,74.72,74.78,42897.0,60.3605,60.3766,60.2155,60.2638,42897.0
2016-06-16 15:00:00,74.78,74.9,74.77,74.88,24682.0,60.2638,60.3605,60.2557,60.3444,24682.0
2016-06-16 15:05:00,74.87,74.88,74.79,74.84,30904.0,60.3363,60.3444,60.2719,60.3122,30904.0
2016-06-16 15:10:00,74.83,74.89,74.76,74.87,56228.0,60.3041,60.3525,60.2477,60.3363,56228.0
2016-06-16 15:15:00,74.87,74.93,74.83,74.86,36619.0,60.3363,60.3847,60.3041,60.3283,36619.0
2016-06-16 15:20:00,74.86,74.96,74.82,74.96,31235.0,60.3283,60.4089,60.296,60.4089,31235.0
2016-06-16 15:25:00,74.94,75.01,74.92,74.97,38341.0,60.3927,60.4492,60.3766,60.4169,38341.0
2016-06-16 15:30:00,74.98,75.09,74.98,75.06,41442.0,60.425,60.5136,60.425,60.4895,41442.0
2016-06-16 15:35:00,75.06,75.08,74.94,75.01,67964.0,60.4895,60.5056,60.3927,60.4492,67964.0
2016-06-16 15:40:00,75.02,75.14,75.02,75.12,43543.0,60.4572,60.5539,60.4572,60.5378,43543.0
2016-06-16 15:45:00,75.12,75.14,75.02,75.05,68886.0,60.5378,60.5539,60.4572,60.4814,68886.0
2016-06-16 15:50:00,75.05,75.1,75.0,75.05,103348.0,60.4814,60.5217,60.4411,60.4814,103348.0
2016-06-16 15:55:00,75.05,75.1,74.95,75.01,126467.0,60.4814,60.5217,60.4008,60.4492,126467.0
2016-06-17 09:30:00,75.35,75.8,75.24,75.58,1072869.0,60.7232,61.0858,60.6345,60.9085,1072869.0
2016-06-17 09:35:00,75.59,75.84,75.45,75.62,70928.0,60.9166,61.118,60.8037,60.9407,70928.0
2016-06-17 09:40:00,75.65,76.46,75.55,76.46,92217.0,60.9649,61.6177,60.8843,61.6177,92217.0
2016-06-17 09:45:00,76.41,76.41,76.11,76.2,121339.0,61.5774,61.5774,61.3356,61.4082,121339.0
2016-06-17 09:50:00,76.21,76.52,76.18,76.45,135252.0,61.4162,61.666,61.392,61.6096,135252.0
2016-06-17 09:55:00,76.43,76.45,76.27,76.42,40649.0,61.5935,61.6096,61.4646,61.5855,40649.0
2016-06-17 10:00:00,76.41,76.43,76.21,76.34,104037.0,61.5774,61.5935,61.4162,61.521,104037.0
2016-06-17 10:05:00,76.35,76.46,76.27,76.36,35907.0,61.529,61.6177,61.4646,61.5371,35907.0
2016-06-17 10:10:00,76.37,76.54,76.33,76.49,90813.0,61.5452,61.6822,61.5129,61.6419,90813.0
2016-06-17 10:15:00,76.51,76.66,76.51,76.55,46533.0,61.658,61.7789,61.658,61.6902,46533.0
2016-06-17 10:20:00,76.55,76.55,76.3,76.33,30305.0,61.6902,61.6902,61.4887,61.5129,30305.0
2016-06-17 10:25:00,76.35,76.36,76.1,76.11,46340.0,61.529,61.5371,61.3276,61.3356,46340.0
2016-06-17 10:30:00,76.1,76.15,75.9,76.14,83669.0,61.3276,61.3679,61.1664,61.3598,83669.0
2016-06-17 10:35:00,76.15,76.16,76.06,76.08,48637.0,61.3679,61.3759,61.2953,61.3115,48637.0
2016-06-17 10:40:00,76.08,76.12,76.03,76.1,48597.0,61.3115,61.3437,61.2712,61.3276,48597.0
2016-06-17 10:45:00,76.09,76.16,76.03,76.08,55167.0,61.3195,61.3759,61.2712,61.3115,55167.0
2016-06-17 10:50:00,76.08,76.08,75.91,75.98,42520.0,61.3115,61.3115,61.1745,61.2309,42520.0
2016-06-17 10:55:00,75.96,76.04,75.9,75.93,29474.0,61.2147,61.2792,61.1664,61.1906,29474.0
2016-06-17 11:00:00,75.92,75.93,75.65,75.69,47778.0,61.1825,61.1906,60.9649,60.9972,47778.0
2016-06-17 11:05:00,75.68,75.85,75.65,75.78,44448.0,60.9891,61.1261,60.9649,61.0697,44448.0
2016-06-17 11:10:00,75.77,75.77,75.51,75.6,36843.0,61.0616,61.0616,60.8521,60.9246,36843.0
2016-06-17 11:15:00,75.6,75.6,75.46,75.54,30440.0,60.9246,60.9246,60.8118,60.8763,30440.0
2016-06-17 11:20:00,75.55,75.68,75.47,75.48,73022.0,60.8843,60.9891,60.8199,60.8279,73022.0
2016-06-17 11:25:00,75.47,75.57,75.35,75.39,48898.0,60.8199,60.9005,60.7232,60.7554,48898.0
2016-06-17 11:30:00,75.38,75.51,75.34,75.42,40587.0,60.7473,60.8521,60.7151,60.7796,40587.0
2016-06-17 11:35:00,75.42,75.5,75.37,75.49,39009.0,60.7796,60.844,60.7393,60.836,39009.0
2016-06-17 11:40:00,75.49,75.7,75.49,75.61,53725.0,60.836,61.0052,60.836,60.9327,53725.0
2016-06-17 11:45:00,75.59,75.64,75.57,75.63,18440.0,60.9166,60.9569,60.9005,60.9488,18440.0
2016-06-17 11:50:00,75.64,75.66,75.49,75.5,26440.0,60.9569,60.973,60.836,60.844,26440.0
2016-06-17 11:55:00,75.49,75.53,75.42,75.51,68533.0,60.836,60.8682,60.7796,60.8521,68533.0
2016-06-17 12:00:00,75.49,75.6,75.49,75.57,26217.0,60.836,60.9246,60.836,60.9005,26217.0
2016-06-17 12:05:00,75.56,75.7,75.54,75.67,24811.0,60.8924,61.0052,60.8763,60.981,24811.0
2016-06-17 12:10:00,75.68,75.76,75.66,75.72,27957.0,60.9891,61.0536,60.973,61.0213,27957.0
2016-06-17 12:15:00,75.7,75.73,75.63,75.69,18860.0,61.0052,61.0294,60.9488,60.9972,18860.0
2016-06-17 12:20:00,75.68,75.74,75.66,75.7,26999.0,60.9891,61.0375,60.973,61.0052,26999.0
2016-06-17 12:25:00,75.69,75.75,75.66,75.75,20480.0,60.9972,61.0455,60.973,61.0455,20480.0
2016-06-17 12:30:00,75.76,75.81,75.68,75.69,19629.0,61.0536,61.0939,60.9891,60.9972,19629.0
2016-06-17 12:35:00,75.67,75.74,75.64,75.67,11978.0,60.981,61.0375,60.9569,60.981,11978.0
2016-06-17 12:40:00,75.66,75.74,75.66,75.73,6452.0,60.973,61.0375,60.973,61.0294,6452.0
2016-06-17 12:45:00,75.73,75.81,75.65,75.67,27074.0,61.0294,61.0939,60.9649,60.981,27074.0
2016-06-17 12:50:00,75.69,75.71,75.62,75.66,9007.0,60.9972,61.0133,60.9407,60.973,9007.0
2016-06-17 12:55:00,75.65,75.7,75.61,75.68,9297.0,60.9649,61.0052,60.9327,60.9891,9297.0
2016-06-17 13:00:00,75.66,75.67,75.51,75.58,13107.0,60.973,60.981,60.8521,60.9085,13107.0
2016-06-17 13:05:00,75.56,75.78,75.56,75.77,21144.0,60.8924,61.0697,60.8924,61.0616,21144.0
2016-06-17 13:10:00,75.73,75.77,75.7,75.72,23623.0,61.0294,61.0616,61.0052,61.0213,23623.0
2016-06-17 13:15:00,75.7,75.78,75.66,75.74,36682.0,61.0052,61.0697,60.973,61.0375,36682.0
2016-06-17 13:20:00,75.74,75.79,75.72,75.77,18045.0,61.0375,61.0777,61.0213,61.0616,18045.0
2016-06-17 13:25:00,75.76,75.9,75.76,75.82,32483.0,61.0536,61.1664,61.0536,61.1019,32483.0
2016-06-17 13:30:00,75.81,75.86,75.77,75.77,11574.0,61.0939,61.1342,61.0616,61.0616,11574.0
2016-06-17 13:35:00,75.77,75.83,75.74,75.81,16013.0,61.0616,61.11,61.0375,61.0939,16013.0
2016-06-17 13:40:00,75.81,75.93,75.81,75.86,22631.0,61.0939,61.1906,61.0939,61.1342,22631.0
2016-06-17 13:45:00,75.87,75.94,75.86,75.94,11585.0,61.1422,61.1986,61.1342,61.1986,11585.0
2016-06-17 13:50:00,75.93,76.02,75.88,75.89,26774.0,61.1906,61.2631,61.1503,61.1583,26774.0
2016-06-17 13:55:00,75.9,75.96,75.89,75.95,24960.0,61.1664,61.2147,61.1583,61.2067,24960.0
2016-06-17 14:00:00,75.95,76.0,75.91,75.95,18177.0,61.2067,61.247,61.1745,61.2067,18177.0
2016-06-17 14:05:00,75.95,75.97,75.83,75.89,23131.0,61.2067,61.2228,61.11,61.1583,23131.0
2016-06-17 14:10:00,75.89,75.96,75.89,75.94,13456.0,61.1583,61.2147,61.1583,61.1986,13456.0
2016-06-17 14:15:00,75.96,76.04,75.93,75.93,25054.0,61.2147,61.2792,61.1906,61.1906,25054.0
2016-06-17 14:20:00,75.94,76.07,75.9,76.06,23512.0,61.1986,61.3034,61.1664,61.2953,23512.0
2016-06-17 14:25:00,76.05,76.07,75.99,76.01,21391.0,61.2873,61.3034,61.2389,61.255,21391.0
2016-06-17 14:30:00,76.0,76.06,75.99,76.01,29217.0,61.247,61.2953,61.2389,61.255,29217.0
2016-06-17 14:35:00,76.01,76.04,75.95,75.99,14855.0,61.255,61.2792,61.2067,61.2389,14855.0
2016-06-17 14:40:00,75.99,76.07,75.95,76.03,22944.0,61.2389,61.3034,61.2067,61.2712,22944.0
2016-06-17 14:45:00,76.02,76.05,75.98,76.02,22137.0,61.2631,61.2873,61.2309,61.2631,22137.0
2016-06-17 14:50:00,76.02,76.05,75.97,75.99,33112.0,61.2631,61.2873,61.2228,61.2389,33112.0
2016-06-17 14:55:00,76.0,76.0,75.9,75.94,18391.0,61.247,61.247,61.1664,61.1986,18391.0
2016-06-17 15:00:00,75.94,75.96,75.85,75.86,25891.0,61.1986,61.2147,61.1261,61.1342,25891.0
2016-06-17 15:05:00,75.85,75.86,75.77,75.78,21127.0,61.1261,61.1342,61.0616,61.0697,21127.0
2016-06-17 15:10:00,75.78,75.89,75.77,75.86,35948.0,61.0697,61.1583,61.0616,61.1342,35948.0
2016-06-17 15:15:00,75.86,75.87,75.75,75.85,38398.0,61.1342,61.1422,61.0455,61.1261,38398.0
2016-06-17 15:20:00,75.84,75.91,75.83,75.88,31131.0,61.118,61.1745,61.11,61.1503,31131.0
2016-06-17 15:25:00,75.89,75.91,75.82,75.88,35841.0,61.1583,61.1745,61.1019,61.1503,35841.0
2016-06-17 15:30:00,75.88,75.94,75.84,75.93,43980.0,61.1503,61.1986,61.118,61.1906,43980.0
2016-06-17 15:35:00,75.93,75.95,75.88,75.88,46698.0,61.1906,61.2067,61.1503,61.1503,46698.0
2016-06-17 15:40:00,75.89,75.95,75.81,75.92,65501.0,61.1583,61.2067,61.0939,61.1825,65501.0
2016-06-17 15:45:00,75.91,75.98,75.88,75.93,90406.0,61.1745,61.2309,61.1503,61.1906,90406.0
2016-06-17 15:50:00,75.92,75.94,75.9,75.93,70560.0,61.1825,61.1986,61.1664,61.1906,70560.0
2016-06-17 15:55:00,75.92,75.95,75.86,75.93,212748.0,61.1825,61.2067,61.1342,61.1906,212748.0
2016-06-20 09:30:00,76.91,77.3,76.8,77.08,163847.0,61.9803,62.2946,61.8917,62.1173,163847.0
2016-06-20 09:35:00,77.08,77.2,76.91,77.19,81951.0,62.1173,62.214,61.9803,62.206,81951.0
2016-06-20 09:40:00,77.2,77.33,77.07,77.16,78340.0,62.214,62.3188,62.1093,62.1818,78340.0
2016-06-20 09:45:00,77.14,77.21,77.01,77.08,106504.0,62.1657,62.2221,62.0609,62.1173,106504.0
2016-06-20 09:50:00,77.09,77.16,76.83,76.98,86827.0,62.1254,62.1818,61.9159,62.0367,86827.0
2016-06-20 09:55:00,76.97,77.03,76.82,76.97,54780.0,62.0287,62.077,61.9078,62.0287,54780.0
2016-06-20 10:00:00,76.98,77.25,76.93,77.2,46804.0,62.0367,62.2543,61.9965,62.214,46804.0
2016-06-20 10:05:00,77.23,77.32,77.19,77.19,41810.0,62.2382,62.3107,62.206,62.206,41810.0
2016-06-20 10:10:00,77.2,77.25,77.05,77.08,47443.0,62.214,62.2543,62.0932,62.1173,47443.0
2016-06-20 10:15:00,77.07,77.26,77.03,77.23,48677.0,62.1093,62.2624,62.077,62.2382,48677.0
2016-06-20 10:20:00,77.23,77.32,77.2,77.31,38996.0,62.2382,62.3107,62.214,62.3027,38996.0
2016-06-20 10:25:00,77.29,77.35,77.21,77.26,43437.0,62.2866,62.3349,62.2221,62.2624,43437.0
2016-06-20 10:30:00,77.24,77.27,76.99,77.03,58759.0,62.2463,62.2705,62.0448,62.077,58759.0
2016-06-20 10:35:00,77.03,77.09,76.92,77.05,119966.0,62.077,62.1254,61.9884,62.0932,119966.0
2016-06-20 10:40:00,77.05,77.19,77.04,77.1,112442.0,62.0932,62.206,62.0851,62.1335,112442.0
2016-06-20 10:45:00,77.1,77.12,76.98,76.99,78369.0,62.1335,62.1496,62.0367,62.0448,78369.0
2016-06-20 10:50:00,77.0,77.01,76.91,76.96,82666.0,62.0529,62.0609,61.9803,62.0206,82666.0
2016-06-20 10:55:00,76.96,77.01,76.82,76.83,91984.0,62.0206,62.0609,61.9078,61.9159,91984.0
2016-06-20 11:00:00,76.83,76.87,76.76,76.77,65069.0,61.9159,61.9481,61.8595,61.8675,65069.0
2016-06-20 11:05:00,76.77,76.99,76.76,76.94,50716.0,61.8675,62.0448,61.8595,62.0045,50716.0
2016-06-20 11:10:00,76.94,76.97,76.86,76.89,25644.0,62.0045,62.0287,61.94,61.9642,25644.0
2016-06-20 11:15:00,76.88,76.91,76.81,76.89,33555.0,61.9562,61.9803,61.8997,61.9642,33555.0
2016-06-20 11:20:00,76.89,76.93,76.84,76.88,52834.0,61.9642,61.9965,61.9239,61.9562,52834.0
2016-06-20 11:25:00,76.88,76.93,76.88,76.92,68311.0,61.9562,61.9965,61.9562,61.9884,68311.0
2016-06-20 11:30:00,76.92,76.93,76.84,76.86,50556.0,61.9884,61.9965,61.9239,61.94,50556.0
2016-06-20 11:35:00,76.85,76.86,76.76,76.85,39037.0,61.932,61.94,61.8595,61.932,39037.0
2016-06-20 11:40:00,76.85,76.88,76.76,76.78,25624.0,61.932,61.9562,61.8595,61.8756,25624.0
2016-06-20 11:45:00,76.78,76.8,76.63,76.63,43784.0,61.8756,61.8917,61.7547,61.7547,43784.0
2016-06-20 11:50:00,76.63,76.71,76.63,76.7,60850.0,61.7547,61.8192,61.7547,61.8111,60850.0
2016-06-20 11:55:00,76.7,76.8,76.68,76.78,45564.0,61.8111,61.8917,61.795,61.8756,45564.0
2016-06-20 12:00:00,76.78,76.92,76.76,76.89,34159.0,61.8756,61.9884,61.8595,61.9642,34159.0
2016-06-20 12:05:00,76.89,76.94,76.78,76.93,29149.0,61.9642,62.0045,61.8756,61.9965,29149.0
2016-06-20 12:10:00,76.93,76.96,76.85,76.85,19252.0,61.9965,62.0206,61.932,61.932,19252.0
2016-06-20 12:15:00,76.85,76.96,76.83,76.94,20956.0,61.932,62.0206,61.9159,62.0045,20956.0
2016-06-20 12:20:00,76.94,76.99,76.92,76.95,15183.0,62.0045,62.0448,61.9884,62.0126,15183.0
2016-06-20 12:25:00,76.95,76.96,76.84,76.88,12848.0,62.0126,62.0206,61.9239,61.9562,12848.0
2016-06-20 12:30:00,76.89,76.94,76.88,76.94,11245.0,61.9642,62.0045,61.9562,62.0045,11245.0
2016-06-20 12:35:00,76.93,76.95,76.89,76.93,13860.0,61.9965,62.0126,61.9642,61.9965,13860.0
2016-06-20 12:40:00,76.93,76.93,76.8,76.8,18727.0,61.9965,61.9965,61.8917,61.8917,18727.0
2016-06-20 12:45:00,76.79,76.86,76.78,76.83,11343.0,61.8836,61.94,61.8756,61.9159,11343.0
2016-06-20 12:50:00,76.81,76.88,76.8,76.87,13727.0,61.8997,61.9562,61.8917,61.9481,13727.0
2016-06-20 12:55:00,76.87,76.88,76.77,76.8,9502.0,61.9481,61.9562,61.8675,61.8917,9502.0
2016-06-20 13:00:00,76.81,76.88,76.78,76.86,21391.0,61.8997,61.9562,61.8756,61.94,21391.0
2016-06-20 13:05:00,76.88,76.9,76.84,76.86,21663.0,61.9562,61.9723,61.9239,61.94,21663.0
2016-06-20 13:10:00,76.85,76.86,76.65,76.65,20612.0,61.932,61.94,61.7708,61.7708,20612.0
2016-06-20 13:15:00,76.65,76.72,76.65,76.7,18368.0,61.7708,61.8272,61.7708,61.8111,18368.0
2016-06-20 13:20:00,76.7,76.73,76.62,76.72,13269.0,61.8111,61.8353,61.7466,61.8272,13269.0
2016-06-20 13:25:00,76.73,76.73,76.62,76.64,12261.0,61.8353,61.8353,61.7466,61.7627,12261.0
2016-06-20 13:30:00,76.64,76.72,76.63,76.71,10266.0,61.7627,61.8272,61.7547,61.8192,10266.0
2016-06-20 13:35:00,76.7,76.77,76.69,76.73,12321.0,61.8111,61.8675,61.803,61.8353,12321.0
2016-06-20 13:40:00,76.73,76.74,76.69,76.73,10411.0,61.8353,61.8433,61.803,61.8353,10411.0
2016-06-20 13:45:00,76.7,76.74,76.69,76.73,15396.0,61.8111,61.8433,61.803,61.8353,15396.0
2016-06-20 13:50:00,76.72,76.8,76.7,76.78,17130.0,61.8272,61.8917,61.8111,61.8756,17130.0
2016-06-20 13:55:00,76.76,76.81,76.75,76.75,19418.0,61.8595,61.8997,61.8514,61.8514,19418.0
2016-06-20 14:00:00,76.76,76.76,76.71,76.73,25786.0,61.8595,61.8595,61.8192,61.8353,25786.0
2016-06-20 14:05:00,76.73,76.74,76.6,76.6,20282.0,61.8353,61.8433,61.7305,61.7305,20282.0
2016-06-20 14:10:00,76.61,76.67,76.53,76.56,48167.0,61.7386,61.7869,61.6741,61.6983,48167.0
2016-06-20 14:15:00,76.56,76.58,76.49,76.51,32566.0,61.6983,61.7144,61.6419,61.658,32566.0
2016-06-20 14:20:00,76.51,76.54,76.48,76.52,47258.0,61.658,61.6822,61.6338,61.666,47258.0
2016-06-20 14:25:00,76.53,76.53,76.42,76.46,50119.0,61.6741,61.6741,61.5855,61.6177,50119.0
2016-06-20 14:30:00,76.45,76.54,76.42,76.52,30543.0,61.6096,61.6822,61.5855,61.666,30543.0
2016-06-20 14:35:00,76.53,76.58,76.5,76.53,24304.0,61.6741,61.7144,61.6499,61.6741,24304.0
2016-06-20 14:40:00,76.53,76.56,76.48,76.5,33785.0,61.6741,61.6983,61.6338,61.6499,33785.0
2016-06-20 14:45:00,76.5,76.62,76.49,76.61,12875.0,61.6499,61.7466,61.6419,61.7386,12875.0
2016-06-20 14:50:00,76.61,76.65,76.59,76.62,19684.0,61.7386,61.7708,61.7225,61.7466,19684.0
2016-06-20 14:55:00,76.63,76.66,76.61,76.65,14817.0,61.7547,61.7789,61.7386,61.7708,14817.0
2016-06-20 15:00:00,76.66,76.68,76.63,76.66,21232.0,61.7789,61.795,61.7547,61.7789,21232.0
2016-06-20 15:05:00,76.66,76.67,76.57,76.59,30842.0,61.7789,61.7869,61.7063,61.7225,30842.0
2016-06-20 15:10:00,76.59,76.61,76.57,76.61,16605.0,61.7225,61.7386,61.7063,61.7386,16605.0
2016-06-20 15:15:00,76.6,76.6,76.5,76.53,27431.0,61.7305,61.7305,61.6499,61.6741,27431.0
2016-06-20 15:20:00,76.53,76.56,76.51,76.53,18890.0,61.6741,61.6983,61.658,61.6741,18890.0
2016-06-20 15:25:00,76.53,76.53,76.45,76.45,24466.0,61.6741,61.6741,61.6096,61.6096,24466.0
2016-06-20 15:30:00,76.46,76.49,76.44,76.47,28037.0,61.6177,61.6419,61.6016,61.6257,28037.0
2016-06-20 15:35:00,76.47,76.51,76.45,76.5,33572.0,61.6257,61.658,61.6096,61.6499,33572.0
2016-06-20 15:40:00,76.5,76.59,76.45,76.57,51780.0,61.6499,61.7225,61.6096,61.7063,51780.0
2016-06-20 15:45:00,76.57,76.59,76.48,76.5,76970.0,61.7063,61.7225,61.6338,61.6499,76970.0
2016-06-20 15:50:00,76.5,76.5,76.4,76.41,66741.0,61.6499,61.6499,61.5693,61.5774,66741.0
2016-06-20 15:55:00,76.41,76.49,76.39,76.42,145181.0,61.5774,61.6419,61.5613,61.5855,145181.0
2016-06-21 09:30:00,76.45,76.9,76.42,76.8,135972.0,61.6096,61.9723,61.5855,61.8917,135972.0
2016-06-21 09:35:00,76.77,76.79,76.26,76.33,94164.0,61.8675,61.8836,61.4565,61.5129,94164.0
2016-06-21 09:40:00,76.31,76.31,76.05,76.1,77963.0,61.4968,61.4968,61.2873,61.3276,77963.0
2016-06-21 09:45:00,76.1,76.31,76.01,76.29,44121.0,61.3276,61.4968,61.255,61.4807,44121.0
2016-06-21 09:50:00,76.31,76.39,76.19,76.35,53320.0,61.4968,61.5613,61.4001,61.529,53320.0
2016-06-21 09:55:00,76.35,76.39,76.28,76.37,76323.0,61.529,61.5613,61.4726,61.5452,76323.0
2016-06-21 10:00:00,76.34,76.38,76.13,76.18,76715.0,61.521,61.5532,61.3517,61.392,76715.0
2016-06-21 10:05:00,76.16,76.35,76.13,76.26,47563.0,61.3759,61.529,61.3517,61.4565,47563.0
2016-06-21 10:10:00,76.25,76.49,76.22,76.46,43902.0,61.4485,61.6419,61.4243,61.6177,43902.0
2016-06-21 10:15:00,76.46,76.53,76.4,76.45,99529.0,61.6177,61.6741,61.5693,61.6096,99529.0
2016-06-21 10:20:00,76.45,76.45,76.17,76.21,57057.0,61.6096,61.6096,61.384,61.4162,57057.0
2016-06-21 10:25:00,76.2,76.25,76.17,76.23,30442.0,61.4082,61.4485,61.384,61.4323,30442.0
2016-06-21 10:30:00,76.22,76.35,76.22,76.27,39733.0,61.4243,61.529,61.4243,61.4646,39733.0
2016-06-21 10:35:00,76.26,76.31,76.23,76.27,42723.0,61.4565,61.4968,61.4323,61.4646,42723.0
2016-06-21 10:40:00,76.25,76.32,76.13,76.31,43075.0,61.4485,61.5049,61.3517,61.4968,43075.0
2016-06-21 10:45:00,76.31,76.36,76.2,76.25,31579.0,61.4968,61.5371,61.4082,61.4485,31579.0
2016-06-21 10:50:00,76.22,76.3,76.19,76.29,23417.0,61.4243,61.4887,61.4001,61.4807,23417.0
2016-06-21 10:55:00,76.28,76.35,76.22,76.28,29127.0,61.4726,61.529,61.4243,61.4726,29127.0
2016-06-21 11:00:00,76.28,76.48,76.25,76.41,44890.0,61.4726,61.6338,61.4485,61.5774,44890.0
2016-06-21 11:05:00,76.41,76.49,76.38,76.48,48439.0,61.5774,61.6419,61.5532,61.6338,48439.0
2016-06-21 11:10:00,76.48,76.7,76.43,76.7,76325.0,61.6338,61.8111,61.5935,61.8111,76325.0
2016-06-21 11:15:00,76.71,76.85,76.7,76.79,43642.0,61.8192,61.932,61.8111,61.8836,43642.0
2016-06-21 11:20:00,76.8,76.85,76.74,76.76,23012.0,61.8917,61.932,61.8433,61.8595,23012.0
2016-06-21 11:25:00,76.75,76.84,76.67,76.67,23515.0,61.8514,61.9239,61.7869,61.7869,23515.0
2016-06-21 11:30:00,76.67,76.68,76.43,76.5,25351.0,61.7869,61.795,61.5935,61.6499,25351.0
2016-06-21 11:35:00,76.5,76.53,76.39,76.48,21339.0,61.6499,61.6741,61.5613,61.6338,21339.0
2016-06-21 11:40:00,76.47,76.53,76.43,76.5,24661.0,61.6257,61.6741,61.5935,61.6499,24661.0
2016-06-21 11:45:00,76.49,76.54,76.43,76.49,29936.0,61.6419,61.6822,61.5935,61.6419,29936.0
2016-06-21 11:50:00,76.49,76.49,76.37,76.4,20878.0,61.6419,61.6419,61.5452,61.5693,20878.0
2016-06-21 11:55:00,76.39,76.51,76.39,76.5,14373.0,61.5613,61.658,61.5613,61.6499,14373.0
2016-06-21 12:00:00,76.49,76.58,76.48,76.53,20941.0,61.6419,61.7144,61.6338,61.6741,20941.0
2016-06-21 12:05:00,76.53,76.57,76.47,76.5,18827.0,61.6741,61.7063,61.6257,61.6499,18827.0
2016-06-21 12:10:00,76.51,76.51,76.43,76.48,13469.0,61.658,61.658,61.5935,61.6338,13469.0
2016-06-21 12:15:00,76.47,76.54,76.47,76.5,29025.0,61.6257,61.6822,61.6257,61.6499,29025.0
2016-06-21 12:20:00,76.49,76.5,76.44,76.5,12943.0,61.6419,61.6499,61.6016,61.6499,12943.0
2016-06-21 12:25:00,76.49,76.53,76.49,76.52,12110.0,61.6419,61.6741,61.6419,61.666,12110.0
2016-06-21 12:30:00,76.52,76.55,76.47,76.5,9270.0,61.666,61.6902,61.6257,61.6499,9270.0
2016-06-21 12:35:00,76.49,76.55,76.49,76.54,15041.0,61.6419,61.6902,61.6419,61.6822,15041.0
2016-06-21 12:40:00,76.55,76.57,76.51,76.52,6993.0,61.6902,61.7063,61.658,61.666,6993.0
2016-06-21 12:45:00,76.52,76.58,76.51,76.51,14711.0,61.666,61.7144,61.658,61.658,14711.0
2016-06-21 12:50:00,76.52,76.52,76.46,76.47,12061.0,61.666,61.666,61.6177,61.6257,12061.0
2016-06-21 12:55:00,76.48,76.5,76.45,76.47,16741.0,61.6338,61.6499,61.6096,61.6257,16741.0
2016-06-21 13:00:00,76.48,76.56,76.48,76.54,18369.0,61.6338,61.6983,61.6338,61.6822,18369.0
2016-06-21 13:05:00,76.55,76.58,76.53,76.53,11020.0,61.6902,61.7144,61.6741,61.6741,11020.0
2016-06-21 13:10:00,76.53,76.53,76.43,76.46,16359.0,61.6741,61.6741,61.5935,61.6177,16359.0
2016-06-21 13:15:00,76.47,76.5,76.44,76.49,10688.0,61.6257,61.6499,61.6016,61.6419,10688.0
2016-06-21 13:20:00,76.49,76.49,76.39,76.39,17292.0,61.6419,61.6419,61.5613,61.5613,17292.0
2016-06-21 13:25:00,76.39,76.41,76.36,76.39,24158.0,61.5613,61.5774,61.5371,61.5613,24158.0
2016-06-21 13:30:00,76.4,76.41,76.35,76.36,23854.0,61.5693,61.5774,61.529,61.5371,23854.0
2016-06-21 13:35:00,76.35,76.36,76.26,76.31,21287.0,61.529,61.5371,61.4565,61.4968,21287.0
2016-06-21 13:40:00,76.31,76.33,76.29,76.3,31994.0,61.4968,61.5129,61.4807,61.4887,31994.0
2016-06-21 13:45:00,76.31,76.31,76.23,76.3,50637.0,61.4968,61.4968,61.4323,61.4887,50637.0
2016-06-21 13:50:00,76.3,76.32,76.28,76.31,9447.0,61.4887,61.5049,61.4726,61.4968,9447.0
2016-06-21 13:55:00,76.32,76.38,76.3,76.35,14558.0,61.5049,61.5532,61.4887,61.529,14558.0
2016-06-21 14:00:00,76.36,76.36,76.29,76.31,26579.0,61.5371,61.5371,61.4807,61.4968,26579.0
2016-06-21 14:05:00,76.31,76.41,76.31,76.36,40689.0,61.4968,61.5774,61.4968,61.5371,40689.0
2016-06-21 14:10:00,76.37,76.49,76.36,76.46,42044.0,61.5452,61.6419,61.5371,61.6177,42044.0
2016-06-21 14:15:00,76.45,76.51,76.44,76.48,14970.0,61.6096,61.658,61.6016,61.6338,14970.0
2016-06-21 14:20:00,76.47,76.56,76.47,76.55,22061.0,61.6257,61.6983,61.6257,61.6902,22061.0
2016-06-21 14:25:00,76.55,76.63,76.54,76.58,24533.0,61.6902,61.7547,61.6822,61.7144,24533.0
2016-06-21 14:30:00,76.58,76.61,76.53,76.59,13122.0,61.7144,61.7386,61.6741,61.7225,13122.0
2016-06-21 14:35:00,76.58,76.76,76.57,76.72,25043.0,61.7144,61.8595,61.7063,61.8272,25043.0
2016-06-21 14:40:00,76.73,76.74,76.7,76.72,22786.0,61.8353,61.8433,61.8111,61.8272,22786.0
2016-06-21 14:45:00,76.72,76.79,76.69,76.7,22518.0,61.8272,61.8836,61.803,61.8111,22518.0
2016-06-21 14:50:00,76.7,76.71,76.67,76.67,10794.0,61.8111,61.8192,61.7869,61.7869,10794.0
2016-06-21 14:55:00,76.67,76.69,76.6,76.61,16091.0,61.7869,61.803,61.7305,61.7386,16091.0
2016-06-21 15:00:00,76.61,76.65,76.53,76.54,25490.0,61.7386,61.7708,61.6741,61.6822,25490.0
2016-06-21 15:05:00,76.54,76.58,76.52,76.56,13397.0,61.6822,61.7144,61.666,61.6983,13397.0
2016-06-21 15:10:00,76.58,76.59,76.52,76.57,37530.0,61.7144,61.7225,61.666,61.7063,37530.0
2016-06-21 15:15:00,76.58,76.67,76.56,76.66,21970.0,61.7144,61.7869,61.6983,61.7789,21970.0
2016-06-21 15:20:00,76.66,76.68,76.58,76.64,23330.0,61.7789,61.795,61.7144,61.7627,23330.0
2016-06-21 15:25:00,76.64,76.69,76.63,76.66,22148.0,61.7627,61.803,61.7547,61.7789,22148.0
2016-06-21 15:30:00,76.65,76.69,76.59,76.62,34869.0,61.7708,61.803,61.7225,61.7466,34869.0
2016-06-21 15:35:00,76.61,76.65,76.6,76.6,31858.0,61.7386,61.7708,61.7305,61.7305,31858.0
2016-06-21 15:40:00,76.6,76.6,76.47,76.51,34839.0,61.7305,61.7305,61.6257,61.658,34839.0
2016-06-21 15:45:00,76.51,76.59,76.49,76.56,42395.0,61.658,61.7225,61.6419,61.6983,42395.0
2016-06-21 15:50:00,76.57,76.59,76.5,76.53,46606.0,61.7063,61.7225,61.6499,61.6741,46606.0
2016-06-21 15:55:00,76.53,76.53,76.43,76.46,165046.0,61.6741,61.6741,61.5935,61.6177,165046.0
2016-06-22 09:30:00,76.89,76.9,76.55,76.68,62567.0,61.9642,61.9723,61.6902,61.795,62567.0
2016-06-22 09:35:00,76.68,76.71,76.45,76.57,24115.0,61.795,61.8192,61.6096,61.7063,24115.0
2016-06-22 09:40:00,76.58,76.85,76.58,76.81,25120.0,61.7144,61.932,61.7144,61.8997,25120.0
2016-06-22 09:45:00,76.81,76.89,76.71,76.87,34153.0,61.8997,61.9642,61.8192,61.9481,34153.0
2016-06-22 09:50:00,76.87,76.93,76.8,76.84,38500.0,61.9481,61.9965,61.8917,61.9239,38500.0
2016-06-22 09:55:00,76.82,76.95,76.74,76.74,27111.0,61.9078,62.0126,61.8433,61.8433,27111.0
2016-06-22 10:00:00,76.76,76.81,76.67,76.69,24843.0,61.8595,61.8997,61.7869,61.803,24843.0
2016-06-22 10:05:00,76.68,76.8,76.66,76.76,32397.0,61.795,61.8917,61.7789,61.8595,32397.0
2016-06-22 10:10:00,76.76,76.78,76.69,76.73,44258.0,61.8595,61.8756,61.803,61.8353,44258.0
2016-06-22 10:15:00,76.74,76.82,76.7,76.81,26320.0,61.8433,61.9078,61.8111,61.8997,26320.0
2016-06-22 10:20:00,76.8,76.8,76.72,76.75,20648.0,61.8917,61.8917,61.8272,61.8514,20648.0
2016-06-22 10:25:00,76.75,76.85,76.73,76.83,21892.0,61.8514,61.932,61.8353,61.9159,21892.0
2016-06-22 10:30:00,76.82,76.87,76.59,76.8,53083.0,61.9078,61.9481,61.7225,61.8917,53083.0
2016-06-22 10:35:00,76.78,76.88,76.77,76.83,45055.0,61.8756,61.9562,61.8675,61.9159,45055.0
2016-06-22 10:40:00,76.83,76.84,76.73,76.83,34385.0,61.9159,61.9239,61.8353,61.9159,34385.0
2016-06-22 10:45:00,76.84,76.88,76.74,76.85,37430.0,61.9239,61.9562,61.8433,61.932,37430.0
2016-06-22 10:50:00,76.84,77.01,76.84,76.99,39615.0,61.9239,62.0609,61.9239,62.0448,39615.0
2016-06-22 10:55:00,76.99,77.09,76.93,76.94,32048.0,62.0448,62.1254,61.9965,62.0045,32048.0
2016-06-22 11:00:00,76.93,76.98,76.91,76.91,27459.0,61.9965,62.0367,61.9803,61.9803,27459.0
2016-06-22 11:05:00,76.9,76.9,76.78,76.8,25120.0,61.9723,61.9723,61.8756,61.8917,25120.0
2016-06-22 11:10:00,76.8,76.89,76.77,76.81,18499.0,61.8917,61.9642,61.8675,61.8997,18499.0
2016-06-22 11:15:00,76.8,76.89,76.77,76.86,25412.0,61.8917,61.9642,61.8675,61.94,25412.0
2016-06-22 11:20:00,76.87,76.9,76.83,76.86,31606.0,61.9481,61.9723,61.9159,61.94,31606.0
2016-06-22 11:25:00,76.85,76.99,76.85,76.95,28289.0,61.932,62.0448,61.932,62.0126,28289.0
2016-06-22 11:30:00,76.94,76.94,76.56,76.59,33065.0,62.0045,62.0045,61.6983,61.7225,33065.0
2016-06-22 11:35:00,76.6,76.68,76.56,76.6,45547.0,61.7305,61.795,61.6983,61.7305,45547.0
2016-06-22 11:40:00,76.6,76.64,76.56,76.64,31572.0,61.7305,61.7627,61.6983,61.7627,31572.0
2016-06-22 11:45:00,76.64,76.66,76.59,76.64,27934.0,61.7627,61.7789,61.7225,61.7627,27934.0
2016-06-22 11:50:00,76.63,76.67,76.6,76.64,27851.0,61.7547,61.7869,61.7305,61.7627,27851.0
2016-06-22 11:55:00,76.64,76.67,76.63,76.64,13231.0,61.7627,61.7869,61.7547,61.7627,13231.0
2016-06-22 12:00:00,76.63,76.67,76.58,76.61,36864.0,61.7547,61.7869,61.7144,61.7386,36864.0
2016-06-22 12:05:00,76.62,76.62,76.54,76.57,19663.0,61.7466,61.7466,61.6822,61.7063,19663.0
2016-06-22 12:10:00,76.57,76.68,76.57,76.63,33566.0,61.7063,61.795,61.7063,61.7547,33566.0
2016-06-22 12:15:00,76.64,76.67,76.55,76.56,18101.0,61.7627,61.7869,61.6902,61.6983,18101.0
2016-06-22 12:20:00,76.55,76.56,76.41,76.41,14358.0,61.6902,61.6983,61.5774,61.5774,14358.0
2016-06-22 12:25:00,76.41,76.46,76.38,76.45,13854.0,61.5774,61.6177,61.5532,61.6096,13854.0
2016-06-22 12:30:00,76.46,76.55,76.46,76.53,13280.0,61.6177,61.6902,61.6177,61.6741,13280.0
2016-06-22 12:35:00,76.51,76.51,76.46,76.48,13526.0,61.658,61.658,61.6177,61.6338,13526.0
2016-06-22 12:40:00,76.47,76.48,76.38,76.39,15031.0,61.6257,61.6338,61.5532,61.5613,15031.0
2016-06-22 12:45:00,76.38,76.39,76.32,76.39,12978.0,61.5532,61.5613,61.5049,61.5613,12978.0
2016-06-22 12:50:00,76.38,76.47,76.37,76.38,15765.0,61.5532,61.6257,61.5452,61.5532,15765.0
2016-06-22 12:55:00,76.38,76.5,76.36,76.47,16682.0,61.5532,61.6499,61.5371,61.6257,16682.0
2016-06-22 13:00:00,76.48,76.48,76.41,76.42,22671.0,61.6338,61.6338,61.5774,61.5855,22671.0
2016-06-22 13:05:00,76.42,76.43,76.23,76.23,18859.0,61.5855,61.5935,61.4323,61.4323,18859.0
2016-06-22 13:10:00,76.22,76.31,76.2,76.29,19407.0,61.4243,61.4968,61.4082,61.4807,19407.0
2016-06-22 13:15:00,76.29,76.29,76.21,76.22,12871.0,61.4807,61.4807,61.4162,61.4243,12871.0
2016-06-22 13:20:00,76.22,76.25,76.18,76.23,20241.0,61.4243,61.4485,61.392,61.4323,20241.0
2016-06-22 13:25:00,76.23,76.32,76.21,76.28,47539.0,61.4323,61.5049,61.4162,61.4726,47539.0
2016-06-22 13:30:00,76.29,76.39,76.28,76.34,38759.0,61.4807,61.5613,61.4726,61.521,38759.0
2016-06-22 13:35:00,76.35,76.38,76.29,76.33,14981.0,61.529,61.5532,61.4807,61.5129,14981.0
2016-06-22 13:40:00,76.32,76.35,76.29,76.3,14351.0,61.5049,61.529,61.4807,61.4887,14351.0
2016-06-22 13:45:00,76.3,76.36,76.28,76.3,29891.0,61.4887,61.5371,61.4726,61.4887,29891.0
2016-06-22 13:50:00,76.31,76.36,76.27,76.29,29622.0,61.4968,61.5371,61.4646,61.4807,29622.0
2016-06-22 13:55:00,76.29,76.31,76.25,76.25,16518.0,61.4807,61.4968,61.4485,61.4485,16518.0
2016-06-22 14:00:00,76.25,76.33,76.24,76.32,24737.0,61.4485,61.5129,61.4404,61.5049,24737.0
2016-06-22 14:05:00,76.31,76.36,76.28,76.3,14764.0,61.4968,61.5371,61.4726,61.4887,14764.0
2016-06-22 14:10:00,76.29,76.37,76.27,76.37,25290.0,61.4807,61.5452,61.4646,61.5452,25290.0
2016-06-22 14:15:00,76.37,76.42,76.34,76.36,16690.0,61.5452,61.5855,61.521,61.5371,16690.0
2016-06-22 14:20:00,76.34,76.37,76.28,76.37,21926.0,61.521,61.5452,61.4726,61.5452,21926.0
2016-06-22 14:25:00,76.36,76.44,76.35,76.41,16676.0,61.5371,61.6016,61.529,61.5774,16676.0
2016-06-22 14:30:00,76.41,76.45,76.39,76.4,20903.0,61.5774,61.6096,61.5613,61.5693,20903.0
2016-06-22 14:35:00,76.4,76.41,76.33,76.34,36450.0,61.5693,61.5774,61.5129,61.521,36450.0
2016-06-22 14:40:00,76.34,76.37,76.3,76.33,45086.0,61.521,61.5452,61.4887,61.5129,45086.0
2016-06-22 14:45:00,76.33,76.39,76.32,76.38,29652.0,61.5129,61.5613,61.5049,61.5532,29652.0
2016-06-22 14:50:00,76.39,76.45,76.38,76.45,27819.0,61.5613,61.6096,61.5532,61.6096,27819.0
2016-06-22 14:55:00,76.45,76.51,76.45,76.5,28032.0,61.6096,61.658,61.6096,61.6499,28032.0
2016-06-22 15:00:00,76.5,76.61,76.49,76.58,59965.0,61.6499,61.7386,61.6419,61.7144,59965.0
2016-06-22 15:05:00,76.58,76.61,76.47,76.48,38979.0,61.7144,61.7386,61.6257,61.6338,38979.0
2016-06-22 15:10:00,76.49,76.56,76.45,76.5,31478.0,61.6419,61.6983,61.6096,61.6499,31478.0
2016-06-22 15:15:00,76.5,76.56,76.49,76.51,43167.0,61.6499,61.6983,61.6419,61.658,43167.0
2016-06-22 15:20:00,76.5,76.52,76.47,76.48,52406.0,61.6499,61.666,61.6257,61.6338,52406.0
2016-06-22 15:25:00,76.48,76.54,76.48,76.51,32373.0,61.6338,61.6822,61.6338,61.658,32373.0
2016-06-22 15:30:00,76.5,76.53,76.48,76.53,30932.0,61.6499,61.6741,61.6338,61.6741,30932.0
2016-06-22 15:35:00,76.52,76.57,76.48,76.57,48734.0,61.666,61.7063,61.6338,61.7063,48734.0
2016-06-22 15:40:00,76.58,76.63,76.57,76.58,48072.0,61.7144,61.7547,61.7063,61.7144,48072.0
2016-06-22 15:45:00,76.57,76.61,76.54,76.58,36254.0,61.7063,61.7386,61.6822,61.7144,36254.0
2016-06-22 15:50:00,76.56,76.57,76.48,76.56,67460.0,61.6983,61.7063,61.6338,61.6983,67460.0
2016-06-22 15:55:00,76.56,76.56,76.4,76.44,164497.0,61.6983,61.6983,61.5693,61.6016,164497.0
2016-06-23 09:30:00,77.66,77.77,77.31,77.41,123708.0,62.5847,62.6734,62.3027,62.3833,123708.0
2016-06-23 09:35:00,77.36,77.55,77.22,77.45,39449.0,62.343,62.4961,62.2302,62.4155,39449.0
2016-06-23 09:40:00,77.45,77.64,77.39,77.55,48110.0,62.4155,62.5686,62.3672,62.4961,48110.0
2016-06-23 09:45:00,77.55,77.8,77.55,77.55,65551.0,62.4961,62.6976,62.4961,62.4961,65551.0
2016-06-23 09:50:00,77.57,77.62,77.28,77.43,59097.0,62.5122,62.5525,62.2785,62.3994,59097.0
2016-06-23 09:55:00,77.41,77.59,77.4,77.57,35373.0,62.3833,62.5283,62.3752,62.5122,35373.0
2016-06-23 10:00:00,77.6,77.75,77.5,77.69,39073.0,62.5364,62.6573,62.4558,62.6089,39073.0
2016-06-23 10:05:00,77.68,77.75,77.65,77.68,35454.0,62.6009,62.6573,62.5767,62.6009,35454.0
2016-06-23 10:10:00,77.68,77.73,77.62,77.66,30558.0,62.6009,62.6412,62.5525,62.5847,30558.0
2016-06-23 10:15:00,77.68,77.76,77.6,77.64,44168.0,62.6009,62.6653,62.5364,62.5686,44168.0
2016-06-23 10:20:00,77.65,77.85,77.65,77.84,53054.0,62.5767,62.7379,62.5767,62.7298,53054.0
2016-06-23 10:25:00,77.84,77.88,77.68,77.71,69495.0,62.7298,62.762,62.6009,62.625,69495.0
2016-06-23 10:30:00,77.7,77.73,77.49,77.61,54121.0,62.617,62.6412,62.4477,62.5444,54121.0
2016-06-23 10:35:00,77.6,77.6,77.46,77.58,21904.0,62.5364,62.5364,62.4236,62.5203,21904.0
2016-06-23 10:40:00,77.58,77.68,77.57,77.61,29696.0,62.5203,62.6009,62.5122,62.5444,29696.0
2016-06-23 10:45:00,77.63,77.64,77.52,77.55,18287.0,62.5606,62.5686,62.4719,62.4961,18287.0
2016-06-23 10:50:00,77.56,77.66,77.56,77.62,27096.0,62.5042,62.5847,62.5042,62.5525,27096.0
2016-06-23 10:55:00,77.62,77.78,77.59,77.75,31237.0,62.5525,62.6814,62.5283,62.6573,31237.0
2016-06-23 11:00:00,77.75,77.85,77.72,77.73,29236.0,62.6573,62.7379,62.6331,62.6412,29236.0
2016-06-23 11:05:00,77.73,77.8,77.67,77.79,38102.0,62.6412,62.6976,62.5928,62.6895,38102.0
2016-06-23 11:10:00,77.78,77.91,77.77,77.91,32452.0,62.6814,62.7862,62.6734,62.7862,32452.0
2016-06-23 11:15:00,77.93,77.98,77.89,77.9,21801.0,62.8023,62.8426,62.7701,62.7782,21801.0
2016-06-23 11:20:00,77.9,77.95,77.88,77.95,23737.0,62.7782,62.8184,62.762,62.8184,23737.0
2016-06-23 11:25:00,77.93,77.98,77.85,77.97,39212.0,62.8023,62.8426,62.7379,62.8346,39212.0
2016-06-23 11:30:00,77.97,77.99,77.92,77.98,28791.0,62.8346,62.8507,62.7943,62.8426,28791.0
2016-06-23 11:35:00,77.98,78.0,77.95,77.98,26715.0,62.8426,62.8587,62.8184,62.8426,26715.0
2016-06-23 11:40:00,77.98,77.99,77.86,77.88,21712.0,62.8426,62.8507,62.7459,62.762,21712.0
2016-06-23 11:45:00,77.88,77.88,77.81,77.84,37496.0,62.762,62.762,62.7056,62.7298,37496.0
2016-06-23 11:50:00,77.84,77.95,77.84,77.92,31947.0,62.7298,62.8184,62.7298,62.7943,31947.0
2016-06-23 11:55:00,77.93,77.93,77.85,77.88,30554.0,62.8023,62.8023,62.7379,62.762,30554.0
2016-06-23 12:00:00,77.89,77.96,77.84,77.84,13635.0,62.7701,62.8265,62.7298,62.7298,13635.0
2016-06-23 12:05:00,77.83,77.89,77.83,77.88,13437.0,62.7217,62.7701,62.7217,62.762,13437.0
2016-06-23 12:10:00,77.88,77.89,77.83,77.86,9674.0,62.762,62.7701,62.7217,62.7459,9674.0
2016-06-23 12:15:00,77.88,77.91,77.86,77.9,20801.0,62.762,62.7862,62.7459,62.7782,20801.0
2016-06-23 12:20:00,77.9,77.92,77.87,77.92,16749.0,62.7782,62.7943,62.754,62.7943,16749.0
2016-06-23 12:25:00,77.92,77.96,77.89,77.9,21650.0,62.7943,62.8265,62.7701,62.7782,21650.0
2016-06-23 12:30:00,77.89,77.95,77.87,77.93,20328.0,62.7701,62.8184,62.754,62.8023,20328.0
2016-06-23 12:35:00,77.92,77.95,77.88,77.88,35537.0,62.7943,62.8184,62.762,62.762,35537.0
2016-06-23 12:40:00,77.89,77.89,77.8,77.83,15760.0,62.7701,62.7701,62.6976,62.7217,15760.0
2016-06-23 12:45:00,77.83,77.83,77.73,77.75,21527.0,62.7217,62.7217,62.6412,62.6573,21527.0
2016-06-23 12:50:00,77.75,77.85,77.75,77.83,22038.0,62.6573,62.7379,62.6573,62.7217,22038.0
2016-06-23 12:55:00,77.84,77.84,77.78,77.83,8152.0,62.7298,62.7298,62.6814,62.7217,8152.0
2016-06-23 13:00:00,77.83,77.86,77.78,77.78,16782.0,62.7217,62.7459,62.6814,62.6814,16782.0
2016-06-23 13:05:00,77.78,77.8,77.73,77.76,22523.0,62.6814,62.6976,62.6412,62.6653,22523.0
2016-06-23 13:10:00,77.76,77.78,77.74,77.75,24617.0,62.6653,62.6814,62.6492,62.6573,24617.0
2016-06-23 13:15:00,77.75,77.75,77.69,77.73,58123.0,62.6573,62.6573,62.6089,62.6412,58123.0
2016-06-23 13:20:00,77.72,77.78,77.71,77.74,18187.0,62.6331,62.6814,62.625,62.6492,18187.0
2016-06-23 13:25:00,77.73,77.78,77.7,77.78,15576.0,62.6412,62.6814,62.617,62.6814,15576.0
2016-06-23 13:30:00,77.78,77.81,77.75,77.75,17888.0,62.6814,62.7056,62.6573,62.6573,17888.0
2016-06-23 13:35:00,77.75,77.76,77.7,77.73,24155.0,62.6573,62.6653,62.617,62.6412,24155.0
2016-06-23 13:40:00,77.73,77.79,77.69,77.72,24054.0,62.6412,62.6895,62.6089,62.6331,24054.0
2016-06-23 13:45:00,77.72,77.72,77.66,77.66,22608.0,62.6331,62.6331,62.5847,62.5847,22608.0
2016-06-23 13:50:00,77.65,77.7,77.63,77.68,12533.0,62.5767,62.617,62.5606,62.6009,12533.0
2016-06-23 13:55:00,77.67,77.76,77.67,77.75,53969.0,62.5928,62.6653,62.5928,62.6573,53969.0
2016-06-23 14:00:00,77.75,77.77,77.68,77.77,20271.0,62.6573,62.6734,62.6009,62.6734,20271.0
2016-06-23 14:05:00,77.78,77.82,77.75,77.8,22342.0,62.6814,62.7137,62.6573,62.6976,22342.0
2016-06-23 14:10:00,77.8,77.88,77.79,77.85,34844.0,62.6976,62.762,62.6895,62.7379,34844.0
2016-06-23 14:15:00,77.85,77.86,77.82,77.84,27530.0,62.7379,62.7459,62.7137,62.7298,27530.0
2016-06-23 14:20:00,77.84,77.86,77.76,77.78,40840.0,62.7298,62.7459,62.6653,62.6814,40840.0
2016-06-23 14:25:00,77.78,77.88,77.77,77.86,25190.0,62.6814,62.762,62.6734,62.7459,25190.0
2016-06-23 14:30:00,77.86,77.87,77.83,77.87,13219.0,62.7459,62.754,62.7217,62.754,13219.0
2016-06-23 14:35:00,77.85,77.9,77.84,77.9,19488.0,62.7379,62.7782,62.7298,62.7782,19488.0
2016-06-23 14:40:00,77.9,77.91,77.86,77.91,21154.0,62.7782,62.7862,62.7459,62.7862,21154.0
2016-06-23 14:45:00,77.91,77.99,77.91,77.98,28275.0,62.7862,62.8507,62.7862,62.8426,28275.0
2016-06-23 14:50:00,77.97,78.0,77.96,77.99,30104.0,62.8346,62.8587,62.8265,62.8507,30104.0
2016-06-23 14:55:00,77.98,78.0,77.96,77.98,34306.0,62.8426,62.8587,62.8265,62.8426,34306.0
2016-06-23 15:00:00,77.98,78.0,77.96,77.96,31147.0,62.8426,62.8587,62.8265,62.8265,31147.0
2016-06-23 15:05:00,77.95,77.98,77.94,77.95,38246.0,62.8184,62.8426,62.8104,62.8184,38246.0
2016-06-23 15:10:00,77.95,78.0,77.95,78.0,52088.0,62.8184,62.8587,62.8184,62.8587,52088.0
2016-06-23 15:15:00,78.0,78.03,77.96,77.97,93588.0,62.8587,62.8829,62.8265,62.8346,93588.0
2016-06-23 15:20:00,77.97,78.0,77.94,77.94,34057.0,62.8346,62.8587,62.8104,62.8104,34057.0
2016-06-23 15:25:00,77.94,77.95,77.9,77.93,34789.0,62.8104,62.8184,62.7782,62.8023,34789.0
2016-06-23 15:30:00,77.94,77.95,77.89,77.93,56814.0,62.8104,62.8184,62.7701,62.8023,56814.0
2016-06-23 15:35:00,77.94,77.97,77.92,77.92,45288.0,62.8104,62.8346,62.7943,62.7943,45288.0
2016-06-23 15:40:00,77.92,78.0,77.9,77.99,57825.0,62.7943,62.8587,62.7782,62.8507,57825.0
2016-06-23 15:45:00,78.0,78.09,77.99,78.07,112382.0,62.8587,62.9313,62.8507,62.9152,112382.0
2016-06-23 15:50:00,78.07,78.21,78.07,78.2,131773.0,62.9152,63.028,62.9152,63.0199,131773.0
2016-06-23 15:55:00,78.2,78.25,78.13,78.22,221244.0,63.0199,63.0602,62.9635,63.036,221244.0
2016-06-24 09:30:00,75.2,75.43,74.73,75.0,514950.0,60.6023,60.7876,60.2235,60.4411,514950.0
2016-06-24 09:35:00,75.07,75.38,74.95,75.29,191042.0,60.4975,60.7473,60.4008,60.6748,191042.0
2016-06-24 09:40:00,75.33,75.43,75.2,75.22,143311.0,60.707,60.7876,60.6023,60.6184,143311.0
2016-06-24 09:45:00,75.21,75.28,74.73,75.02,259020.0,60.6103,60.6667,60.2235,60.4572,259020.0
2016-06-24 09:50:00,75.05,75.06,74.76,75.01,130585.0,60.4814,60.4895,60.2477,60.4492,130585.0
2016-06-24 09:55:00,75.0,75.24,74.98,75.11,165339.0,60.4411,60.6345,60.425,60.5297,165339.0
2016-06-24 10:00:00,75.09,75.47,75.03,75.38,205749.0,60.5136,60.8199,60.4653,60.7473,205749.0
2016-06-24 10:05:00,75.42,75.51,75.23,75.48,161927.0,60.7796,60.8521,60.6265,60.8279,161927.0
2016-06-24 10:10:00,75.48,75.61,75.27,75.33,111029.0,60.8279,60.9327,60.6587,60.707,111029.0
2016-06-24 10:15:00,75.33,75.35,75.0,75.02,86869.0,60.707,60.7232,60.4411,60.4572,86869.0
2016-06-24 10:20:00,75.01,75.05,74.83,74.87,113445.0,60.4492,60.4814,60.3041,60.3363,113445.0
2016-06-24 10:25:00,74.86,75.04,74.81,74.96,104450.0,60.3283,60.4733,60.288,60.4089,104450.0
2016-06-24 10:30:00,74.95,75.06,74.91,74.91,79442.0,60.4008,60.4895,60.3686,60.3686,79442.0
2016-06-24 10:35:00,74.91,75.04,74.8,75.02,94737.0,60.3686,60.4733,60.2799,60.4572,94737.0
2016-06-24 10:40:00,75.03,75.04,74.85,74.89,114398.0,60.4653,60.4733,60.3202,60.3525,114398.0
2016-06-24 10:45:00,74.92,74.94,74.76,74.79,79289.0,60.3766,60.3927,60.2477,60.2719,79289.0
2016-06-24 10:50:00,74.78,74.85,74.7,74.84,106830.0,60.2638,60.3202,60.1993,60.3122,106830.0
2016-06-24 10:55:00,74.85,74.91,74.69,74.69,107696.0,60.3202,60.3686,60.1913,60.1913,107696.0
2016-06-24 11:00:00,74.69,74.73,74.32,74.33,183440.0,60.1913,60.2235,59.8931,59.9012,183440.0
2016-06-24 11:05:00,74.33,74.5,74.2,74.5,205417.0,59.9012,60.0382,59.7964,60.0382,205417.0
2016-06-24 11:10:00,74.5,74.51,74.27,74.33,154837.0,60.0382,60.0462,59.8528,59.9012,154837.0
2016-06-24 11:15:00,74.28,74.29,74.1,74.14,80080.0,59.8609,59.8689,59.7158,59.748,80080.0
2016-06-24 11:20:00,74.14,74.22,74.01,74.06,76864.0,59.748,59.8125,59.6433,59.6836,76864.0
2016-06-24 11:25:00,74.07,74.26,74.02,74.24,70929.0,59.6916,59.8447,59.6513,59.8286,70929.0
2016-06-24 11:30:00,74.23,74.34,74.19,74.26,84997.0,59.8206,59.9092,59.7883,59.8447,84997.0
2016-06-24 11:35:00,74.25,74.29,74.16,74.17,87650.0,59.8367,59.8689,59.7642,59.7722,87650.0
2016-06-24 11:40:00,74.17,74.18,74.0,74.05,90278.0,59.7722,59.7803,59.6352,59.6755,90278.0
2016-06-24 11:45:00,74.06,74.2,73.77,73.82,111082.0,59.6836,59.7964,59.4499,59.4902,111082.0
2016-06-24 11:50:00,73.83,73.85,73.75,73.79,55039.0,59.4982,59.5143,59.4337,59.466,55039.0
2016-06-24 11:55:00,73.78,73.92,73.78,73.89,43087.0,59.4579,59.5707,59.4579,59.5466,43087.0
2016-06-24 12:00:00,73.91,73.96,73.76,73.79,77012.0,59.5627,59.603,59.4418,59.466,77012.0
2016-06-24 12:05:00,73.79,73.79,73.67,73.67,59975.0,59.466,59.466,59.3693,59.3693,59975.0
2016-06-24 12:10:00,73.66,73.67,73.54,73.64,65421.0,59.3612,59.3693,59.2645,59.3451,65421.0
2016-06-24 12:15:00,73.65,73.74,73.62,73.73,71861.0,59.3532,59.4257,59.329,59.4176,71861.0
2016-06-24 12:20:00,73.73,73.83,73.71,73.73,91813.0,59.4176,59.4982,59.4015,59.4176,91813.0
2016-06-24 12:25:00,73.73,73.83,73.72,73.81,70600.0,59.4176,59.4982,59.4096,59.4821,70600.0
2016-06-24 12:30:00,73.81,73.89,73.7,73.7,70528.0,59.4821,59.5466,59.3935,59.3935,70528.0
2016-06-24 12:35:00,73.71,73.81,73.68,73.78,68010.0,59.4015,59.4821,59.3773,59.4579,68010.0
2016-06-24 12:40:00,73.77,73.81,73.69,73.7,72104.0,59.4499,59.4821,59.3854,59.3935,72104.0
2016-06-24 12:45:00,73.7,73.71,73.51,73.53,79617.0,59.3935,59.4015,59.2403,59.2565,79617.0
2016-06-24 12:50:00,73.53,73.69,73.52,73.69,59755.0,59.2565,59.3854,59.2484,59.3854,59755.0
2016-06-24 12:55:00,73.69,73.78,73.6,73.69,93881.0,59.3854,59.4579,59.3129,59.3854,93881.0
2016-06-24 13:00:00,73.68,73.79,73.67,73.67,49993.0,59.3773,59.466,59.3693,59.3693,49993.0
2016-06-24 13:05:00,73.66,73.67,73.5,73.55,67838.0,59.3612,59.3693,59.2323,59.2726,67838.0
2016-06-24 13:10:00,73.54,73.71,73.52,73.7,47746.0,59.2645,59.4015,59.2484,59.3935,47746.0
2016-06-24 13:15:00,73.72,73.78,73.58,73.6,33977.0,59.4096,59.4579,59.2967,59.3129,33977.0
2016-06-24 13:20:00,73.63,73.66,73.52,73.61,30810.0,59.337,59.3612,59.2484,59.3209,30810.0
2016-06-24 13:25:00,73.6,73.62,73.53,73.59,32702.0,59.3129,59.329,59.2565,59.3048,32702.0
2016-06-24 13:30:00,73.58,73.76,73.57,73.75,46420.0,59.2967,59.4418,59.2887,59.4337,46420.0
2016-06-24 13:35:00,73.75,73.81,73.73,73.76,46597.0,59.4337,59.4821,59.4176,59.4418,46597.0
2016-06-24 13:40:00,73.75,73.76,73.62,73.64,33868.0,59.4337,59.4418,59.329,59.3451,33868.0
2016-06-24 13:45:00,73.64,73.65,73.5,73.53,45894.0,59.3451,59.3532,59.2323,59.2565,45894.0
2016-06-24 13:50:00,73.53,73.56,73.5,73.55,35787.0,59.2565,59.2806,59.2323,59.2726,35787.0
2016-06-24 13:55:00,73.55,73.62,73.5,73.6,51230.0,59.2726,59.329,59.2323,59.3129,51230.0
2016-06-24 14:00:00,73.62,73.71,73.61,73.71,57245.0,59.329,59.4015,59.3209,59.4015,57245.0
2016-06-24 14:05:00,73.71,73.78,73.65,73.68,56978.0,59.4015,59.4579,59.3532,59.3773,56978.0
2016-06-24 14:10:00,73.68,73.71,73.62,73.65,47448.0,59.3773,59.4015,59.329,59.3532,47448.0
2016-06-24 14:15:00,73.66,73.66,73.53,73.65,72020.0,59.3612,59.3612,59.2565,59.3532,72020.0
2016-06-24 14:20:00,73.64,73.65,73.38,73.38,76952.0,59.3451,59.3532,59.1356,59.1356,76952.0
2016-06-24 14:25:00,73.38,73.47,73.33,73.37,59616.0,59.1356,59.2081,59.0953,59.1275,59616.0
2016-06-24 14:30:00,73.37,73.4,73.27,73.33,91441.0,59.1275,59.1517,59.0469,59.0953,91441.0
2016-06-24 14:35:00,73.33,73.49,73.32,73.47,59641.0,59.0953,59.2242,59.0872,59.2081,59641.0
2016-06-24 14:40:00,73.47,73.49,73.41,73.42,46765.0,59.2081,59.2242,59.1597,59.1678,46765.0
2016-06-24 14:45:00,73.42,73.42,73.29,73.4,61285.0,59.1678,59.1678,59.063,59.1517,61285.0
2016-06-24 14:50:00,73.39,73.58,73.35,73.57,106801.0,59.1436,59.2967,59.1114,59.2887,106801.0
2016-06-24 14:55:00,73.56,73.66,73.48,73.51,93600.0,59.2806,59.3612,59.2162,59.2403,93600.0
2016-06-24 15:00:00,73.51,73.54,73.44,73.47,59073.0,59.2403,59.2645,59.1839,59.2081,59073.0
2016-06-24 15:05:00,73.48,73.5,73.4,73.44,125242.0,59.2162,59.2323,59.1517,59.1839,125242.0
2016-06-24 15:10:00,73.44,73.45,73.29,73.36,88350.0,59.1839,59.192,59.063,59.1195,88350.0
2016-06-24 15:15:00,73.35,73.36,73.13,73.16,100626.0,59.1114,59.1195,58.9341,58.9583,100626.0
2016-06-24 15:20:00,73.16,73.28,73.13,73.24,121210.0,58.9583,59.055,58.9341,59.0227,121210.0
2016-06-24 15:25:00,73.24,73.29,73.14,73.17,116647.0,59.0227,59.063,58.9422,58.9663,116647.0
2016-06-24 15:30:00,73.16,73.29,73.15,73.29,116822.0,58.9583,59.063,58.9502,59.063,116822.0
2016-06-24 15:35:00,73.28,73.43,73.14,73.15,160199.0,59.055,59.1759,58.9422,58.9502,160199.0
2016-06-24 15:40:00,73.16,73.35,73.13,73.29,227515.0,58.9583,59.1114,58.9341,59.063,227515.0
2016-06-24 15:45:00,73.29,73.36,73.24,73.28,234168.0,59.063,59.1195,59.0227,59.055,234168.0
2016-06-24 15:50:00,73.29,73.44,73.28,73.34,349166.0,59.063,59.1839,59.055,59.1033,349166.0
2016-06-24 15:55:00,73.34,73.35,72.99,73.03,630913.0,59.1033,59.1114,58.8213,58.8535,630913.0
2016-06-27 09:30:00,72.51,72.71,72.0,72.4,342914.0,58.4345,58.5956,58.0235,58.3458,342914.0
2016-06-27 09:35:00,72.41,72.63,72.09,72.26,151663.0,58.3539,58.5312,58.096,58.233,151663.0
2016-06-27 09:40:00,72.19,72.26,71.8,71.92,142527.0,58.1766,58.233,57.8623,57.959,142527.0
2016-06-27 09:45:00,71.94,72.12,71.77,71.82,105247.0,57.9751,58.1202,57.8381,57.8784,105247.0
2016-06-27 09:50:00,71.8,72.03,71.78,71.93,103330.0,57.8623,58.0476,57.8462,57.967,103330.0
2016-06-27 09:55:00,71.94,72.1,71.88,71.89,95614.0,57.9751,58.104,57.9267,57.9348,95614.0
2016-06-27 10:00:00,71.88,72.1,71.8,71.82,62394.0,57.9267,58.104,57.8623,57.8784,62394.0
2016-06-27 10:05:00,71.83,71.84,71.6,71.65,109167.0,57.8865,57.8945,57.7011,57.7414,109167.0
2016-06-27 10:10:00,71.63,71.67,71.5,71.57,125549.0,57.7253,57.7575,57.6205,57.6769,125549.0
2016-06-27 10:15:00,71.56,71.58,71.4,71.48,81317.0,57.6689,57.685,57.5399,57.6044,81317.0
2016-06-27 10:20:00,71.49,71.54,71.26,71.31,125128.0,57.6125,57.6528,57.4271,57.4674,125128.0
2016-06-27 10:25:00,71.3,71.35,71.22,71.26,78300.0,57.4593,57.4996,57.3949,57.4271,78300.0
2016-06-27 10:30:00,71.26,71.37,71.23,71.34,103902.0,57.4271,57.5158,57.4029,57.4916,103902.0
2016-06-27 10:35:00,71.34,71.46,71.27,71.29,102743.0,57.4916,57.5883,57.4352,57.4513,102743.0
2016-06-27 10:40:00,71.32,71.45,71.19,71.21,71845.0,57.4755,57.5802,57.3707,57.3868,71845.0
2016-06-27 10:45:00,71.2,71.2,70.9,70.92,166133.0,57.3788,57.3788,57.137,57.1531,166133.0
2016-06-27 10:50:00,70.91,70.92,70.6,70.65,152792.0,57.145,57.1531,56.8952,56.9355,152792.0
2016-06-27 10:55:00,70.63,70.68,70.53,70.59,110272.0,56.9194,56.9597,56.8388,56.8872,110272.0
2016-06-27 11:00:00,70.61,70.84,70.55,70.77,60277.0,56.9033,57.0886,56.8549,57.0322,60277.0
2016-06-27 11:05:00,70.78,70.97,70.74,70.85,105996.0,57.0403,57.1934,57.008,57.0967,105996.0
2016-06-27 11:10:00,70.89,70.9,70.73,70.83,55163.0,57.1289,57.137,57.0,57.0806,55163.0
2016-06-27 11:15:00,70.82,70.92,70.76,70.84,55628.0,57.0725,57.1531,57.0242,57.0886,55628.0
2016-06-27 11:20:00,70.83,70.95,70.8,70.89,96063.0,57.0806,57.1773,57.0564,57.1289,96063.0
2016-06-27 11:25:00,70.89,71.21,70.84,71.2,104075.0,57.1289,57.3868,57.0886,57.3788,104075.0
2016-06-27 11:30:00,71.2,71.48,71.16,71.44,217108.0,57.3788,57.6044,57.3465,57.5722,217108.0
2016-06-27 11:35:00,71.43,71.65,71.39,71.54,181028.0,57.5641,57.7414,57.5319,57.6528,181028.0
2016-06-27 11:40:00,71.56,71.69,71.52,71.64,53298.0,57.6689,57.7736,57.6366,57.7333,53298.0
2016-06-27 11:45:00,71.62,71.68,71.55,71.6,58907.0,57.7172,57.7656,57.6608,57.7011,58907.0
2016-06-27 11:50:00,71.6,71.63,71.48,71.52,81453.0,57.7011,57.7253,57.6044,57.6366,81453.0
2016-06-27 11:55:00,71.55,71.64,71.41,71.45,55956.0,57.6608,57.7333,57.548,57.5802,55956.0
2016-06-27 12:00:00,71.45,71.55,71.38,71.53,63450.0,57.5802,57.6608,57.5238,57.6447,63450.0
2016-06-27 12:05:00,71.53,71.57,71.45,71.49,56512.0,57.6447,57.6769,57.5802,57.6125,56512.0
2016-06-27 12:10:00,71.49,71.51,71.36,71.42,30133.0,57.6125,57.6286,57.5077,57.556,30133.0
2016-06-27 12:15:00,71.42,71.57,71.41,71.45,53095.0,57.556,57.6769,57.548,57.5802,53095.0
2016-06-27 12:20:00,71.46,71.51,71.4,71.5,42028.0,57.5883,57.6286,57.5399,57.6205,42028.0
2016-06-27 12:25:00,71.49,71.6,71.46,71.54,43531.0,57.6125,57.7011,57.5883,57.6528,43531.0
2016-06-27 12:30:00,71.54,71.59,71.44,71.48,37030.0,57.6528,57.693,57.5722,57.6044,37030.0
2016-06-27 12:35:00,71.48,71.49,71.37,71.37,27739.0,57.6044,57.6125,57.5158,57.5158,27739.0
2016-06-27 12:40:00,71.37,71.42,71.28,71.29,49659.0,57.5158,57.556,57.4432,57.4513,49659.0
2016-06-27 12:45:00,71.29,71.42,71.27,71.4,36659.0,57.4513,57.556,57.4352,57.5399,36659.0
2016-06-27 12:50:00,71.4,71.43,71.29,71.34,60893.0,57.5399,57.5641,57.4513,57.4916,60893.0
2016-06-27 12:55:00,71.34,71.53,71.33,71.49,36908.0,57.4916,57.6447,57.4835,57.6125,36908.0
2016-06-27 13:00:00,71.48,71.64,71.47,71.61,72169.0,57.6044,57.7333,57.5963,57.7092,72169.0
2016-06-27 13:05:00,71.62,71.65,71.57,71.58,55117.0,57.7172,57.7414,57.6769,57.685,55117.0
2016-06-27 13:10:00,71.57,71.65,71.5,71.51,45907.0,57.6769,57.7414,57.6205,57.6286,45907.0
2016-06-27 13:15:00,71.52,71.62,71.52,71.54,34042.0,57.6366,57.7172,57.6366,57.6528,34042.0
2016-06-27 13:20:00,71.53,71.55,71.41,71.49,28715.0,57.6447,57.6608,57.548,57.6125,28715.0
2016-06-27 13:25:00,71.48,71.56,71.46,71.47,19692.0,57.6044,57.6689,57.5883,57.5963,19692.0
2016-06-27 13:30:00,71.46,71.47,71.27,71.27,44644.0,57.5883,57.5963,57.4352,57.4352,44644.0
2016-06-27 13:35:00,71.27,71.34,71.23,71.26,34396.0,57.4352,57.4916,57.4029,57.4271,34396.0
2016-06-27 13:40:00,71.26,71.27,71.0,71.0,57742.0,57.4271,57.4352,57.2176,57.2176,57742.0
2016-06-27 13:45:00,71.0,71.1,70.99,71.03,54205.0,57.2176,57.2982,57.2095,57.2418,54205.0
2016-06-27 13:50:00,71.03,71.14,70.95,71.11,55435.0,57.2418,57.3304,57.1773,57.3062,55435.0
2016-06-27 13:55:00,71.08,71.12,71.0,71.05,33857.0,57.282,57.3143,57.2176,57.2579,33857.0
2016-06-27 14:00:00,71.05,71.16,71.03,71.09,52032.0,57.2579,57.3465,57.2418,57.2901,52032.0
2016-06-27 14:05:00,71.08,71.13,70.99,71.04,37977.0,57.282,57.3223,57.2095,57.2498,37977.0
2016-06-27 14:10:00,71.05,71.06,70.94,70.97,35470.0,57.2579,57.2659,57.1692,57.1934,35470.0
2016-06-27 14:15:00,70.98,71.01,70.87,70.88,33631.0,57.2015,57.2256,57.1128,57.1209,33631.0
2016-06-27 14:20:00,70.89,71.01,70.89,70.95,34594.0,57.1289,57.2256,57.1289,57.1773,34594.0
2016-06-27 14:25:00,70.95,71.16,70.92,71.16,53040.0,57.1773,57.3465,57.1531,57.3465,53040.0
2016-06-27 14:30:00,71.18,71.23,71.07,71.07,53208.0,57.3626,57.4029,57.274,57.274,53208.0
2016-06-27 14:35:00,71.09,71.28,71.07,71.21,69604.0,57.2901,57.4432,57.274,57.3868,69604.0
2016-06-27 14:40:00,71.22,71.24,71.11,71.2,35179.0,57.3949,57.411,57.3062,57.3788,35179.0
2016-06-27 14:45:00,71.2,71.22,71.01,71.06,39171.0,57.3788,57.3949,57.2256,57.2659,39171.0
2016-06-27 14:50:00,71.06,71.07,70.94,70.96,34902.0,57.2659,57.274,57.1692,57.1853,34902.0
2016-06-27 14:55:00,70.97,71.07,70.95,71.04,43057.0,57.1934,57.274,57.1773,57.2498,43057.0
2016-06-27 15:00:00,71.04,71.17,71.04,71.16,46878.0,57.2498,57.3546,57.2498,57.3465,46878.0
2016-06-27 15:05:00,71.16,71.24,71.11,71.14,60184.0,57.3465,57.411,57.3062,57.3304,60184.0
2016-06-27 15:10:00,71.13,71.31,71.13,71.27,48499.0,57.3223,57.4674,57.3223,57.4352,48499.0
2016-06-27 15:15:00,71.27,71.27,71.13,71.15,48427.0,57.4352,57.4352,57.3223,57.3385,48427.0
2016-06-27 15:20:00,71.15,71.17,71.0,71.05,66958.0,57.3385,57.3546,57.2176,57.2579,66958.0
2016-06-27 15:25:00,71.05,71.27,71.04,71.24,91560.0,57.2579,57.4352,57.2498,57.411,91560.0
2016-06-27 15:30:00,71.23,71.32,71.16,71.28,66106.0,57.4029,57.4755,57.3465,57.4432,66106.0
2016-06-27 15:35:00,71.27,71.51,71.23,71.49,110795.0,57.4352,57.6286,57.4029,57.6125,110795.0
2016-06-27 15:40:00,71.48,71.54,71.36,71.4,130730.0,57.6044,57.6528,57.5077,57.5399,130730.0
2016-06-27 15:45:00,71.42,71.53,71.4,71.51,115826.0,57.556,57.6447,57.5399,57.6286,115826.0
2016-06-27 15:50:00,71.5,71.5,71.36,71.44,141547.0,57.6205,57.6205,57.5077,57.5722,141547.0
2016-06-27 15:55:00,71.44,71.45,71.34,71.38,248959.0,57.5722,57.5802,57.4916,57.5238,248959.0
2016-06-28 09:30:00,72.34,72.76,72.0,72.68,215397.0,58.2975,58.6359,58.0235,58.5715,215397.0
2016-06-28 09:35:00,72.67,72.68,72.15,72.48,54952.0,58.5634,58.5715,58.1443,58.4103,54952.0
2016-06-28 09:40:00,72.46,72.54,72.11,72.38,115111.0,58.3942,58.4586,58.1121,58.3297,115111.0
2016-06-28 09:45:00,72.38,72.63,72.22,72.63,94517.0,58.3297,58.5312,58.2007,58.5312,94517.0
2016-06-28 09:50:00,72.64,72.9,72.58,72.77,133994.0,58.5392,58.7487,58.4909,58.644,133994.0
2016-06-28 09:55:00,72.77,72.82,72.34,72.36,82801.0,58.644,58.6843,58.2975,58.3136,82801.0
2016-06-28 10:00:00,72.38,72.78,72.38,72.75,62278.0,58.3297,58.652,58.3297,58.6279,62278.0
2016-06-28 10:05:00,72.74,72.75,72.44,72.46,42678.0,58.6198,58.6279,58.378,58.3942,42678.0
2016-06-28 10:10:00,72.46,72.62,72.46,72.53,54511.0,58.3942,58.5231,58.3942,58.4506,54511.0
2016-06-28 10:15:00,72.54,72.63,72.5,72.59,50527.0,58.4586,58.5312,58.4264,58.4989,50527.0
2016-06-28 10:20:00,72.61,72.62,72.29,72.32,52658.0,58.515,58.5231,58.2572,58.2813,52658.0
2016-06-28 10:25:00,72.35,72.4,72.23,72.28,28521.0,58.3055,58.3458,58.2088,58.2491,28521.0
2016-06-28 10:30:00,72.29,72.38,72.18,72.2,72888.0,58.2572,58.3297,58.1685,58.1846,72888.0
2016-06-28 10:35:00,72.19,72.22,71.93,71.98,52133.0,58.1766,58.2007,57.967,58.0073,52133.0
2016-06-28 10:40:00,71.97,72.01,71.84,71.96,49792.0,57.9993,58.0315,57.8945,57.9912,49792.0
2016-06-28 10:45:00,71.97,72.04,71.84,71.93,64171.0,57.9993,58.0557,57.8945,57.967,64171.0
2016-06-28 10:50:00,71.93,71.99,71.87,71.95,35668.0,57.967,58.0154,57.9187,57.9832,35668.0
2016-06-28 10:55:00,71.95,72.01,71.67,71.71,68940.0,57.9832,58.0315,57.7575,57.7897,68940.0
2016-06-28 11:00:00,71.7,71.94,71.7,71.86,51431.0,57.7817,57.9751,57.7817,57.9106,51431.0
2016-06-28 11:05:00,71.86,71.89,71.73,71.75,44041.0,57.9106,57.9348,57.8059,57.822,44041.0
2016-06-28 11:10:00,71.75,71.86,71.71,71.8,32903.0,57.822,57.9106,57.7897,57.8623,32903.0
2016-06-28 11:15:00,71.81,71.87,71.75,71.79,41315.0,57.8703,57.9187,57.822,57.8542,41315.0
2016-06-28 11:20:00,71.79,71.88,71.65,71.68,58321.0,57.8542,57.9267,57.7414,57.7656,58321.0
2016-06-28 11:25:00,71.68,71.73,71.57,71.58,30208.0,57.7656,57.8059,57.6769,57.685,30208.0
2016-06-28 11:30:00,71.6,71.63,71.51,71.53,53621.0,57.7011,57.7253,57.6286,57.6447,53621.0
2016-06-28 11:35:00,71.53,71.66,71.53,71.63,25929.0,57.6447,57.7495,57.6447,57.7253,25929.0
2016-06-28 11:40:00,71.63,71.76,71.58,71.74,39157.0,57.7253,57.83,57.685,57.8139,39157.0
2016-06-28 11:45:00,71.74,71.91,71.73,71.87,32243.0,57.8139,57.9509,57.8059,57.9187,32243.0
2016-06-28 11:50:00,71.87,71.94,71.79,71.83,28248.0,57.9187,57.9751,57.8542,57.8865,28248.0
2016-06-28 11:55:00,71.85,71.91,71.82,71.83,25194.0,57.9026,57.9509,57.8784,57.8865,25194.0
2016-06-28 12:00:00,71.86,71.88,71.76,71.76,32647.0,57.9106,57.9267,57.83,57.83,32647.0
2016-06-28 12:05:00,71.76,71.83,71.76,71.77,20720.0,57.83,57.8865,57.83,57.8381,20720.0
2016-06-28 12:10:00,71.78,71.97,71.77,71.89,55085.0,57.8462,57.9993,57.8381,57.9348,55085.0
2016-06-28 12:15:00,71.89,71.97,71.83,71.85,49700.0,57.9348,57.9993,57.8865,57.9026,49700.0
2016-06-28 12:20:00,71.84,71.93,71.84,71.89,23511.0,57.8945,57.967,57.8945,57.9348,23511.0
2016-06-28 12:25:00,71.9,71.93,71.84,71.89,24853.0,57.9429,57.967,57.8945,57.9348,24853.0
2016-06-28 12:30:00,71.89,72.0,71.88,71.99,41364.0,57.9348,58.0235,57.9267,58.0154,41364.0
2016-06-28 12:35:00,71.99,72.08,71.96,72.05,49307.0,58.0154,58.0879,57.9912,58.0637,49307.0
2016-06-28 12:40:00,72.06,72.12,72.0,72.0,37085.0,58.0718,58.1202,58.0235,58.0235,37085.0
2016-06-28 12:45:00,72.01,72.02,71.93,71.98,53654.0,58.0315,58.0396,57.967,58.0073,53654.0
2016-06-28 12:50:00,71.98,72.03,71.97,72.02,23516.0,58.0073,58.0476,57.9993,58.0396,23516.0
2016-06-28 12:55:00,72.02,72.06,71.96,72.0,35589.0,58.0396,58.0718,57.9912,58.0235,35589.0
2016-06-28 13:00:00,71.99,72.03,71.93,72.03,52131.0,58.0154,58.0476,57.967,58.0476,52131.0
2016-06-28 13:05:00,72.04,72.08,71.88,71.96,39995.0,58.0557,58.0879,57.9267,57.9912,39995.0
2016-06-28 13:10:00,71.96,72.06,71.96,72.04,20076.0,57.9912,58.0718,57.9912,58.0557,20076.0
2016-06-28 13:15:00,72.04,72.05,71.85,71.91,29125.0,58.0557,58.0637,57.9026,57.9509,29125.0
2016-06-28 13:20:00,71.92,71.95,71.83,71.83,17132.0,57.959,57.9832,57.8865,57.8865,17132.0
2016-06-28 13:25:00,71.84,71.97,71.83,71.86,21339.0,57.8945,57.9993,57.8865,57.9106,21339.0
2016-06-28 13:30:00,71.87,71.96,71.82,71.9,34868.0,57.9187,57.9912,57.8784,57.9429,34868.0
2016-06-28 13:35:00,71.9,71.98,71.9,71.96,16151.0,57.9429,58.0073,57.9429,57.9912,16151.0
2016-06-28 13:40:00,71.96,72.03,71.95,72.01,21594.0,57.9912,58.0476,57.9832,58.0315,21594.0
2016-06-28 13:45:00,72.02,72.05,71.96,72.02,52298.0,58.0396,58.0637,57.9912,58.0396,52298.0
2016-06-28 13:50:00,72.01,72.11,71.99,72.06,24662.0,58.0315,58.1121,58.0154,58.0718,24662.0
2016-06-28 13:55:00,72.05,72.05,72.01,72.02,31403.0,58.0637,58.0637,58.0315,58.0396,31403.0
2016-06-28 14:00:00,72.02,72.12,71.99,72.06,29256.0,58.0396,58.1202,58.0154,58.0718,29256.0
2016-06-28 14:05:00,72.06,72.07,72.0,72.03,24026.0,58.0718,58.0799,58.0235,58.0476,24026.0
2016-06-28 14:10:00,72.02,72.06,71.93,71.96,37082.0,58.0396,58.0718,57.967,57.9912,37082.0
2016-06-28 14:15:00,71.97,72.1,71.97,72.09,27558.0,57.9993,58.104,57.9993,58.096,27558.0
2016-06-28 14:20:00,72.09,72.17,72.09,72.11,29184.0,58.096,58.1605,58.096,58.1121,29184.0
2016-06-28 14:25:00,72.1,72.15,72.07,72.14,17697.0,58.104,58.1443,58.0799,58.1363,17697.0
2016-06-28 14:30:00,72.13,72.32,72.12,72.3,34698.0,58.1282,58.2813,58.1202,58.2652,34698.0
2016-06-28 14:35:00,72.28,72.38,72.27,72.33,21812.0,58.2491,58.3297,58.241,58.2894,21812.0
2016-06-28 14:40:00,72.32,72.34,72.26,72.3,20717.0,58.2813,58.2975,58.233,58.2652,20717.0
2016-06-28 14:45:00,72.3,72.32,72.25,72.3,42086.0,58.2652,58.2813,58.2249,58.2652,42086.0
2016-06-28 14:50:00,72.3,72.49,72.29,72.45,62456.0,58.2652,58.4183,58.2572,58.3861,62456.0
2016-06-28 14:55:00,72.45,72.61,72.43,72.43,50769.0,58.3861,58.515,58.37,58.37,50769.0
2016-06-28 15:00:00,72.43,72.45,72.38,72.38,49179.0,58.37,58.3861,58.3297,58.3297,49179.0
2016-06-28 15:05:00,72.38,72.52,72.38,72.46,30412.0,58.3297,58.4425,58.3297,58.3942,30412.0
2016-06-28 15:10:00,72.45,72.58,72.44,72.51,41858.0,58.3861,58.4909,58.378,58.4345,41858.0
2016-06-28 15:15:00,72.51,72.51,72.3,72.32,51188.0,58.4345,58.4345,58.2652,58.2813,51188.0
2016-06-28 15:20:00,72.31,72.32,72.21,72.23,53804.0,58.2733,58.2813,58.1927,58.2088,53804.0
2016-06-28 15:25:00,72.23,72.24,72.08,72.2,43821.0,58.2088,58.2169,58.0879,58.1846,43821.0
2016-06-28 15:30:00,72.22,72.36,72.15,72.18,60569.0,58.2007,58.3136,58.1443,58.1685,60569.0
2016-06-28 15:35:00,72.18,72.37,72.17,72.33,41317.0,58.1685,58.3216,58.1605,58.2894,41317.0
2016-06-28 15:40:00,72.34,72.45,72.34,72.38,62750.0,58.2975,58.3861,58.2975,58.3297,62750.0
2016-06-28 15:45:00,72.39,72.46,72.36,72.42,94263.0,58.3377,58.3942,58.3136,58.3619,94263.0
2016-06-28 15:50:00,72.41,72.45,72.3,72.44,101237.0,58.3539,58.3861,58.2652,58.378,101237.0
2016-06-28 15:55:00,72.43,72.54,72.36,72.51,294000.0,58.37,58.4586,58.3136,58.4345,294000.0
2016-06-29 09:30:00,73.25,73.58,73.25,73.48,99475.0,59.0308,59.2967,59.0308,59.2162,99475.0
2016-06-29 09:35:00,73.46,73.51,72.79,73.09,47791.0,59.2,59.2403,58.6601,58.9019,47791.0
2016-06-29 09:40:00,73.12,73.18,72.86,73.1,58779.0,58.926,58.9744,58.7165,58.9099,58779.0
2016-06-29 09:45:00,73.16,73.3,73.05,73.21,39279.0,58.9583,59.0711,58.8696,58.9986,39279.0
2016-06-29 09:50:00,73.22,73.34,73.17,73.27,43921.0,59.0066,59.1033,58.9663,59.0469,43921.0
2016-06-29 09:55:00,73.28,73.31,73.13,73.16,38428.0,59.055,59.0792,58.9341,58.9583,38428.0
2016-06-29 10:00:00,73.17,73.56,73.08,73.35,60415.0,58.9663,59.2806,58.8938,59.1114,60415.0
2016-06-29 10:05:00,73.32,73.46,73.23,73.28,53932.0,59.0872,59.2,59.0147,59.055,53932.0
2016-06-29 10:10:00,73.29,73.4,73.19,73.28,55057.0,59.063,59.1517,58.9825,59.055,55057.0
2016-06-29 10:15:00,73.3,73.52,73.3,73.44,88881.0,59.0711,59.2484,59.0711,59.1839,88881.0
2016-06-29 10:20:00,73.46,73.52,73.35,73.41,49445.0,59.2,59.2484,59.1114,59.1597,49445.0
2016-06-29 10:25:00,73.39,73.42,73.27,73.27,32519.0,59.1436,59.1678,59.0469,59.0469,32519.0
2016-06-29 10:30:00,73.26,73.44,73.2,73.35,39699.0,59.0389,59.1839,58.9905,59.1114,39699.0
2016-06-29 10:35:00,73.34,73.42,73.22,73.25,43166.0,59.1033,59.1678,59.0066,59.0308,43166.0
2016-06-29 10:40:00,73.26,73.4,73.25,73.32,26045.0,59.0389,59.1517,59.0308,59.0872,26045.0
2016-06-29 10:45:00,73.32,73.48,73.32,73.48,44316.0,59.0872,59.2162,59.0872,59.2162,44316.0
2016-06-29 10:50:00,73.49,73.55,73.42,73.45,65572.0,59.2242,59.2726,59.1678,59.192,65572.0
2016-06-29 10:55:00,73.45,73.6,73.45,73.55,32372.0,59.192,59.3129,59.192,59.2726,32372.0
2016-06-29 11:00:00,73.56,73.74,73.54,73.7,41623.0,59.2806,59.4257,59.2645,59.3935,41623.0
2016-06-29 11:05:00,73.68,73.74,73.62,73.64,25792.0,59.3773,59.4257,59.329,59.3451,25792.0
2016-06-29 11:10:00,73.64,73.79,73.64,73.79,39853.0,59.3451,59.466,59.3451,59.466,39853.0
2016-06-29 11:15:00,73.78,73.81,73.72,73.8,29769.0,59.4579,59.4821,59.4096,59.474,29769.0
2016-06-29 11:20:00,73.8,73.94,73.76,73.93,68847.0,59.474,59.5869,59.4418,59.5788,68847.0
2016-06-29 11:25:00,73.93,73.99,73.92,73.96,45654.0,59.5788,59.6272,59.5707,59.603,45654.0
2016-06-29 11:30:00,73.98,74.09,73.93,74.06,68075.0,59.6191,59.7077,59.5788,59.6836,68075.0
2016-06-29 11:35:00,74.07,74.13,74.03,74.11,63431.0,59.6916,59.74,59.6594,59.7239,63431.0
2016-06-29 11:40:00,74.12,74.19,74.08,74.08,57050.0,59.7319,59.7883,59.6997,59.6997,57050.0
2016-06-29 11:45:00,74.08,74.11,73.98,74.03,33607.0,59.6997,59.7239,59.6191,59.6594,33607.0
2016-06-29 11:50:00,74.03,74.18,74.03,74.16,31869.0,59.6594,59.7803,59.6594,59.7642,31869.0
2016-06-29 11:55:00,74.17,74.33,74.16,74.23,63095.0,59.7722,59.9012,59.7642,59.8206,63095.0
2016-06-29 12:00:00,74.22,74.23,74.1,74.13,31082.0,59.8125,59.8206,59.7158,59.74,31082.0
2016-06-29 12:05:00,74.13,74.21,74.13,74.2,24162.0,59.74,59.8045,59.74,59.7964,24162.0
2016-06-29 12:10:00,74.19,74.22,74.1,74.12,32835.0,59.7883,59.8125,59.7158,59.7319,32835.0
2016-06-29 12:15:00,74.13,74.19,74.08,74.13,24744.0,59.74,59.7883,59.6997,59.74,24744.0
2016-06-29 12:20:00,74.13,74.21,74.11,74.2,18140.0,59.74,59.8045,59.7239,59.7964,18140.0
2016-06-29 12:25:00,74.2,74.24,74.18,74.21,24575.0,59.7964,59.8286,59.7803,59.8045,24575.0
2016-06-29 12:30:00,74.21,74.21,74.11,74.12,23133.0,59.8045,59.8045,59.7239,59.7319,23133.0
2016-06-29 12:35:00,74.12,74.21,74.1,74.21,29245.0,59.7319,59.8045,59.7158,59.8045,29245.0
2016-06-29 12:40:00,74.21,74.21,74.15,74.15,26285.0,59.8045,59.8045,59.7561,59.7561,26285.0
2016-06-29 12:45:00,74.15,74.19,73.97,74.09,127462.0,59.7561,59.7883,59.611,59.7077,127462.0
2016-06-29 12:50:00,74.1,74.13,74.04,74.12,25775.0,59.7158,59.74,59.6675,59.7319,25775.0
2016-06-29 12:55:00,74.12,74.17,74.1,74.15,28150.0,59.7319,59.7722,59.7158,59.7561,28150.0
2016-06-29 13:00:00,74.14,74.15,74.09,74.13,25185.0,59.748,59.7561,59.7077,59.74,25185.0
2016-06-29 13:05:00,74.13,74.14,73.98,73.98,15765.0,59.74,59.748,59.6191,59.6191,15765.0
2016-06-29 13:10:00,73.96,74.0,73.91,73.93,20018.0,59.603,59.6352,59.5627,59.5788,20018.0
2016-06-29 13:15:00,73.93,74.0,73.9,73.99,31635.0,59.5788,59.6352,59.5546,59.6272,31635.0
2016-06-29 13:20:00,73.99,74.18,73.99,74.16,26142.0,59.6272,59.7803,59.6272,59.7642,26142.0
2016-06-29 13:25:00,74.17,74.18,74.12,74.14,20618.0,59.7722,59.7803,59.7319,59.748,20618.0
2016-06-29 13:30:00,74.13,74.17,74.1,74.11,35968.0,59.74,59.7722,59.7158,59.7239,35968.0
2016-06-29 13:35:00,74.11,74.23,74.11,74.21,35454.0,59.7239,59.8206,59.7239,59.8045,35454.0
2016-06-29 13:40:00,74.22,74.22,74.15,74.16,21160.0,59.8125,59.8125,59.7561,59.7642,21160.0
2016-06-29 13:45:00,74.15,74.2,74.12,74.13,23065.0,59.7561,59.7964,59.7319,59.74,23065.0
2016-06-29 13:50:00,74.12,74.17,74.08,74.17,20925.0,59.7319,59.7722,59.6997,59.7722,20925.0
2016-06-29 13:55:00,74.17,74.23,74.16,74.22,23266.0,59.7722,59.8206,59.7642,59.8125,23266.0
2016-06-29 14:00:00,74.22,74.3,74.21,74.29,23567.0,59.8125,59.877,59.8045,59.8689,23567.0
2016-06-29 14:05:00,74.29,74.3,74.23,74.25,17389.0,59.8689,59.877,59.8206,59.8367,17389.0
2016-06-29 14:10:00,74.26,74.32,74.24,74.29,25491.0,59.8447,59.8931,59.8286,59.8689,25491.0
2016-06-29 14:15:00,74.29,74.3,74.18,74.18,20153.0,59.8689,59.877,59.7803,59.7803,20153.0
2016-06-29 14:20:00,74.19,74.33,74.19,74.32,21431.0,59.7883,59.9012,59.7883,59.8931,21431.0
2016-06-29 14:25:00,74.31,74.32,74.25,74.28,18583.0,59.885,59.8931,59.8367,59.8609,18583.0
2016-06-29 14:30:00,74.29,74.35,74.29,74.31,17977.0,59.8689,59.9173,59.8689,59.885,17977.0
2016-06-29 14:35:00,74.31,74.37,74.31,74.32,22309.0,59.885,59.9334,59.885,59.8931,22309.0
2016-06-29 14:40:00,74.32,74.37,74.31,74.36,24063.0,59.8931,59.9334,59.885,59.9253,24063.0
2016-06-29 14:45:00,74.37,74.39,74.25,74.27,43221.0,59.9334,59.9495,59.8367,59.8528,43221.0
2016-06-29 14:50:00,74.27,74.3,74.19,74.21,26174.0,59.8528,59.877,59.7883,59.8045,26174.0
2016-06-29 14:55:00,74.21,74.3,74.2,74.29,26319.0,59.8045,59.877,59.7964,59.8689,26319.0
2016-06-29 15:00:00,74.29,74.36,74.27,74.35,30862.0,59.8689,59.9253,59.8528,59.9173,30862.0
2016-06-29 15:05:00,74.35,74.35,74.3,74.33,27525.0,59.9173,59.9173,59.877,59.9012,27525.0
2016-06-29 15:10:00,74.33,74.39,74.33,74.35,33962.0,59.9012,59.9495,59.9012,59.9173,33962.0
2016-06-29 15:15:00,74.35,74.4,74.33,74.37,46955.0,59.9173,59.9576,59.9012,59.9334,46955.0
2016-06-29 15:20:00,74.37,74.39,74.26,74.26,32934.0,59.9334,59.9495,59.8447,59.8447,32934.0
2016-06-29 15:25:00,74.25,74.32,74.24,74.31,46285.0,59.8367,59.8931,59.8286,59.885,46285.0
2016-06-29 15:30:00,74.31,74.31,74.19,74.22,71227.0,59.885,59.885,59.7883,59.8125,71227.0
2016-06-29 15:35:00,74.23,74.27,74.2,74.2,42862.0,59.8206,59.8528,59.7964,59.7964,42862.0
2016-06-29 15:40:00,74.21,74.23,74.11,74.16,75932.0,59.8045,59.8206,59.7239,59.7642,75932.0
2016-06-29 15:45:00,74.15,74.28,74.15,74.25,94355.0,59.7561,59.8609,59.7561,59.8367,94355.0
2016-06-29 15:50:00,74.25,74.28,74.17,74.22,85676.0,59.8367,59.8609,59.7722,59.8125,85676.0
2016-06-29 15:55:00,74.21,74.23,74.15,74.22,187374.0,59.8045,59.8206,59.7561,59.8125,187374.0
2016-06-30 09:30:00,74.17,74.68,74.17,74.57,104657.0,59.7722,60.1832,59.7722,60.0946,104657.0
2016-06-30 09:35:00,74.63,74.75,74.35,74.47,63191.0,60.1429,60.2396,59.9173,60.014,63191.0
2016-06-30 09:40:00,74.46,74.6,74.24,74.34,58108.0,60.0059,60.1187,59.8286,59.9092,58108.0
2016-06-30 09:45:00,74.34,74.35,74.08,74.24,54660.0,59.9092,59.9173,59.6997,59.8286,54660.0
2016-06-30 09:50:00,74.21,74.22,74.0,74.02,48455.0,59.8045,59.8125,59.6352,59.6513,48455.0
2016-06-30 09:55:00,74.03,74.27,73.97,74.23,46336.0,59.6594,59.8528,59.611,59.8206,46336.0
2016-06-30 10:00:00,74.23,74.33,74.13,74.13,42850.0,59.8206,59.9012,59.74,59.74,42850.0
2016-06-30 10:05:00,74.15,74.22,74.04,74.2,33927.0,59.7561,59.8125,59.6675,59.7964,33927.0
2016-06-30 10:10:00,74.2,74.31,74.01,74.2,45798.0,59.7964,59.885,59.6433,59.7964,45798.0
2016-06-30 10:15:00,74.25,74.28,74.17,74.22,28069.0,59.8367,59.8609,59.7722,59.8125,28069.0
2016-06-30 10:20:00,74.21,74.33,74.12,74.31,41834.0,59.8045,59.9012,59.7319,59.885,41834.0
2016-06-30 10:25:00,74.3,74.33,74.09,74.23,41546.0,59.877,59.9012,59.7077,59.8206,41546.0
2016-06-30 10:30:00,74.21,74.34,74.2,74.29,19592.0,59.8045,59.9092,59.7964,59.8689,19592.0
2016-06-30 10:35:00,74.3,74.34,74.21,74.23,20065.0,59.877,59.9092,59.8045,59.8206,20065.0
2016-06-30 10:40:00,74.22,74.25,74.07,74.19,50216.0,59.8125,59.8367,59.6916,59.7883,50216.0
2016-06-30 10:45:00,74.18,74.32,74.15,74.31,28210.0,59.7803,59.8931,59.7561,59.885,28210.0
2016-06-30 10:50:00,74.31,74.49,74.31,74.47,20441.0,59.885,60.0301,59.885,60.014,20441.0
2016-06-30 10:55:00,74.48,74.71,74.47,74.66,28974.0,60.022,60.2074,60.014,60.1671,28974.0
2016-06-30 11:00:00,74.66,74.77,74.57,74.75,35229.0,60.1671,60.2557,60.0946,60.2396,35229.0
2016-06-30 11:05:00,74.77,74.95,74.75,74.94,63382.0,60.2557,60.4008,60.2396,60.3927,63382.0
2016-06-30 11:10:00,74.95,75.0,74.86,74.99,38054.0,60.4008,60.4411,60.3283,60.433,38054.0
2016-06-30 11:15:00,75.0,75.02,74.8,74.86,48592.0,60.4411,60.4572,60.2799,60.3283,48592.0
2016-06-30 11:20:00,74.86,74.95,74.85,74.94,47728.0,60.3283,60.4008,60.3202,60.3927,47728.0
2016-06-30 11:25:00,74.94,75.04,74.89,75.0,32601.0,60.3927,60.4733,60.3525,60.4411,32601.0
2016-06-30 11:30:00,75.0,75.14,74.99,75.02,51340.0,60.4411,60.5539,60.433,60.4572,51340.0
2016-06-30 11:35:00,75.02,75.04,74.87,74.98,20325.0,60.4572,60.4733,60.3363,60.425,20325.0
2016-06-30 11:40:00,74.97,74.99,74.79,74.81,30947.0,60.4169,60.433,60.2719,60.288,30947.0
2016-06-30 11:45:00,74.81,74.85,74.78,74.83,37785.0,60.288,60.3202,60.2638,60.3041,37785.0
2016-06-30 11:50:00,74.83,74.86,74.74,74.8,21598.0,60.3041,60.3283,60.2316,60.2799,21598.0
2016-06-30 11:55:00,74.81,74.84,74.72,74.8,57095.0,60.288,60.3122,60.2155,60.2799,57095.0
2016-06-30 12:00:00,74.81,74.87,74.73,74.74,79259.0,60.288,60.3363,60.2235,60.2316,79259.0
2016-06-30 12:05:00,74.74,74.74,74.54,74.56,23640.0,60.2316,60.2316,60.0704,60.0865,23640.0
2016-06-30 12:10:00,74.57,74.66,74.54,74.64,58175.0,60.0946,60.1671,60.0704,60.151,58175.0
2016-06-30 12:15:00,74.67,74.83,74.65,74.83,23784.0,60.1752,60.3041,60.159,60.3041,23784.0
2016-06-30 12:20:00,74.83,74.92,74.78,74.92,21439.0,60.3041,60.3766,60.2638,60.3766,21439.0
2016-06-30 12:25:00,74.91,74.96,74.88,74.96,16908.0,60.3686,60.4089,60.3444,60.4089,16908.0
2016-06-30 12:30:00,74.96,75.04,74.96,74.97,29364.0,60.4089,60.4733,60.4089,60.4169,29364.0
2016-06-30 12:35:00,74.96,75.0,74.92,75.0,25864.0,60.4089,60.4411,60.3766,60.4411,25864.0
2016-06-30 12:40:00,75.01,75.01,74.9,74.92,18050.0,60.4492,60.4492,60.3605,60.3766,18050.0
2016-06-30 12:45:00,74.91,75.05,74.91,75.03,26156.0,60.3686,60.4814,60.3686,60.4653,26156.0
2016-06-30 12:50:00,75.04,75.14,75.02,75.08,40735.0,60.4733,60.5539,60.4572,60.5056,40735.0
2016-06-30 12:55:00,75.08,75.13,75.03,75.08,16307.0,60.5056,60.5459,60.4653,60.5056,16307.0
2016-06-30 13:00:00,75.07,75.14,75.07,75.12,28672.0,60.4975,60.5539,60.4975,60.5378,28672.0
2016-06-30 13:05:00,75.12,75.14,75.05,75.06,23493.0,60.5378,60.5539,60.4814,60.4895,23493.0
2016-06-30 13:10:00,75.07,75.07,74.97,75.0,14118.0,60.4975,60.4975,60.4169,60.4411,14118.0
2016-06-30 13:15:00,75.0,75.08,74.98,75.05,21787.0,60.4411,60.5056,60.425,60.4814,21787.0
2016-06-30 13:20:00,75.06,75.07,74.97,74.99,16821.0,60.4895,60.4975,60.4169,60.433,16821.0
2016-06-30 13:25:00,74.98,75.03,74.94,74.98,23112.0,60.425,60.4653,60.3927,60.425,23112.0
2016-06-30 13:30:00,74.98,75.05,74.98,75.0,29834.0,60.425,60.4814,60.425,60.4411,29834.0
2016-06-30 13:35:00,75.0,75.06,74.99,75.05,20528.0,60.4411,60.4895,60.433,60.4814,20528.0
2016-06-30 13:40:00,75.04,75.14,75.03,75.12,18886.0,60.4733,60.5539,60.4653,60.5378,18886.0
2016-06-30 13:45:00,75.12,75.18,75.11,75.15,50695.0,60.5378,60.5862,60.5297,60.562,50695.0
2016-06-30 13:50:00,75.15,75.19,75.12,75.12,37092.0,60.562,60.5942,60.5378,60.5378,37092.0
2016-06-30 13:55:00,75.12,75.19,75.07,75.19,56202.0,60.5378,60.5942,60.4975,60.5942,56202.0
2016-06-30 14:00:00,75.19,75.26,75.18,75.25,44339.0,60.5942,60.6506,60.5862,60.6426,44339.0
2016-06-30 14:05:00,75.25,75.31,75.19,75.25,39293.0,60.6426,60.6909,60.5942,60.6426,39293.0
2016-06-30 14:10:00,75.26,75.36,75.25,75.33,39812.0,60.6506,60.7312,60.6426,60.707,39812.0
2016-06-30 14:15:00,75.34,75.47,75.34,75.42,72650.0,60.7151,60.8199,60.7151,60.7796,72650.0
2016-06-30 14:20:00,75.42,75.5,75.42,75.5,44447.0,60.7796,60.844,60.7796,60.844,44447.0
2016-06-30 14:25:00,75.49,75.5,75.33,75.36,37848.0,60.836,60.844,60.707,60.7312,37848.0
2016-06-30 14:30:00,75.36,75.45,75.34,75.34,46332.0,60.7312,60.8037,60.7151,60.7151,46332.0
2016-06-30 14:35:00,75.33,75.47,75.33,75.47,64471.0,60.707,60.8199,60.707,60.8199,64471.0
2016-06-30 14:40:00,75.49,75.54,75.46,75.46,85075.0,60.836,60.8763,60.8118,60.8118,85075.0
2016-06-30 14:45:00,75.47,75.51,75.44,75.49,36355.0,60.8199,60.8521,60.7957,60.836,36355.0
2016-06-30 14:50:00,75.5,75.54,75.48,75.53,54744.0,60.844,60.8763,60.8279,60.8682,54744.0
2016-06-30 14:55:00,75.52,75.59,75.5,75.55,55024.0,60.8602,60.9166,60.844,60.8843,55024.0
2016-06-30 15:00:00,75.54,75.59,75.49,75.52,43294.0,60.8763,60.9166,60.836,60.8602,43294.0
2016-06-30 15:05:00,75.53,75.62,75.53,75.58,50741.0,60.8682,60.9407,60.8682,60.9085,50741.0
2016-06-30 15:10:00,75.57,75.58,75.46,75.54,48132.0,60.9005,60.9085,60.8118,60.8763,48132.0
2016-06-30 15:15:00,75.54,75.55,75.43,75.5,34555.0,60.8763,60.8843,60.7876,60.844,34555.0
2016-06-30 15:20:00,75.49,75.55,75.43,75.54,39220.0,60.836,60.8843,60.7876,60.8763,39220.0
2016-06-30 15:25:00,75.54,75.64,75.53,75.62,58606.0,60.8763,60.9569,60.8682,60.9407,58606.0
2016-06-30 15:30:00,75.63,75.69,75.57,75.66,65446.0,60.9488,60.9972,60.9005,60.973,65446.0
2016-06-30 15:35:00,75.67,75.67,75.51,75.56,69373.0,60.981,60.981,60.8521,60.8924,69373.0
2016-06-30 15:40:00,75.56,75.66,75.51,75.53,118513.0,60.8924,60.973,60.8521,60.8682,118513.0
2016-06-30 15:45:00,75.53,75.61,75.51,75.59,87749.0,60.8682,60.9327,60.8521,60.9166,87749.0
2016-06-30 15:50:00,75.59,75.69,75.58,75.69,118490.0,60.9166,60.9972,60.9085,60.9972,118490.0
2016-06-30 15:55:00,75.69,75.85,75.66,75.84,245380.0,60.9972,61.1261,60.973,61.118,245380.0
2016-07-01 09:30:00,75.29,75.9,75.29,75.8,206929.0,60.6748,61.1664,60.6748,61.0858,206929.0
2016-07-01 09:35:00,75.79,76.09,75.78,76.05,85440.0,61.0777,61.3195,61.0697,61.2873,85440.0
2016-07-01 09:40:00,76.06,76.18,75.9,76.1,75005.0,61.2953,61.392,61.1664,61.3276,75005.0
2016-07-01 09:45:00,76.1,76.2,75.97,76.0,73656.0,61.3276,61.4082,61.2228,61.247,73656.0
2016-07-01 09:50:00,76.0,76.12,75.91,75.97,84872.0,61.247,61.3437,61.1745,61.2228,84872.0
2016-07-01 09:55:00,75.95,76.04,75.83,75.89,57713.0,61.2067,61.2792,61.11,61.1583,57713.0
2016-07-01 10:00:00,75.96,76.18,75.88,76.17,133679.0,61.2147,61.392,61.1503,61.384,133679.0
2016-07-01 10:05:00,76.16,76.25,76.11,76.22,47813.0,61.3759,61.4485,61.3356,61.4243,47813.0
2016-07-01 10:10:00,76.22,76.24,76.1,76.18,59262.0,61.4243,61.4404,61.3276,61.392,59262.0
2016-07-01 10:15:00,76.17,76.36,76.15,76.36,41059.0,61.384,61.5371,61.3679,61.5371,41059.0
2016-07-01 10:20:00,76.35,76.45,76.33,76.39,38966.0,61.529,61.6096,61.5129,61.5613,38966.0
2016-07-01 10:25:00,76.39,76.42,76.33,76.36,73730.0,61.5613,61.5855,61.5129,61.5371,73730.0
2016-07-01 10:30:00,76.35,76.4,76.26,76.39,67533.0,61.529,61.5693,61.4565,61.5613,67533.0
2016-07-01 10:35:00,76.39,76.55,76.38,76.53,56179.0,61.5613,61.6902,61.5532,61.6741,56179.0
2016-07-01 10:40:00,76.53,76.69,76.51,76.69,69389.0,61.6741,61.803,61.658,61.803,69389.0
2016-07-01 10:45:00,76.7,76.79,76.65,76.77,79319.0,61.8111,61.8836,61.7708,61.8675,79319.0
2016-07-01 10:50:00,76.78,76.91,76.76,76.76,92410.0,61.8756,61.9803,61.8595,61.8595,92410.0
2016-07-01 10:55:00,76.76,76.88,76.74,76.82,42091.0,61.8595,61.9562,61.8433,61.9078,42091.0
2016-07-01 11:00:00,76.82,76.96,76.73,76.92,90568.0,61.9078,62.0206,61.8353,61.9884,90568.0
2016-07-01 11:05:00,76.92,76.99,76.71,76.74,34803.0,61.9884,62.0448,61.8192,61.8433,34803.0
2016-07-01 11:10:00,76.76,76.77,76.65,76.72,33270.0,61.8595,61.8675,61.7708,61.8272,33270.0
2016-07-01 11:15:00,76.73,76.73,76.48,76.55,54437.0,61.8353,61.8353,61.6338,61.6902,54437.0
2016-07-01 11:20:00,76.55,76.65,76.41,76.43,46294.0,61.6902,61.7708,61.5774,61.5935,46294.0
2016-07-01 11:25:00,76.44,76.52,76.41,76.41,117962.0,61.6016,61.666,61.5774,61.5774,117962.0
2016-07-01 11:30:00,76.42,76.44,76.34,76.41,37452.0,61.5855,61.6016,61.521,61.5774,37452.0
2016-07-01 11:35:00,76.42,76.45,76.37,76.38,23098.0,61.5855,61.6096,61.5452,61.5532,23098.0
2016-07-01 11:40:00,76.38,76.45,76.33,76.43,26317.0,61.5532,61.6096,61.5129,61.5935,26317.0
2016-07-01 11:45:00,76.43,76.44,76.34,76.4,20940.0,61.5935,61.6016,61.521,61.5693,20940.0
2016-07-01 11:50:00,76.41,76.49,76.39,76.44,38180.0,61.5774,61.6419,61.5613,61.6016,38180.0
2016-07-01 11:55:00,76.44,76.54,76.42,76.53,25484.0,61.6016,61.6822,61.5855,61.6741,25484.0
2016-07-01 12:00:00,76.54,76.6,76.49,76.5,29348.0,61.6822,61.7305,61.6419,61.6499,29348.0
2016-07-01 12:05:00,76.51,76.53,76.46,76.47,20396.0,61.658,61.6741,61.6177,61.6257,20396.0
2016-07-01 12:10:00,76.47,76.47,76.29,76.32,63173.0,61.6257,61.6257,61.4807,61.5049,63173.0
2016-07-01 12:15:00,76.33,76.33,76.17,76.19,48440.0,61.5129,61.5129,61.384,61.4001,48440.0
2016-07-01 12:20:00,76.19,76.21,76.09,76.09,47782.0,61.4001,61.4162,61.3195,61.3195,47782.0
2016-07-01 12:25:00,76.1,76.1,76.0,76.05,53766.0,61.3276,61.3276,61.247,61.2873,53766.0
2016-07-01 12:30:00,76.04,76.11,76.02,76.04,24930.0,61.2792,61.3356,61.2631,61.2792,24930.0
2016-07-01 12:35:00,76.04,76.13,76.02,76.02,20025.0,61.2792,61.3517,61.2631,61.2631,20025.0
2016-07-01 12:40:00,76.02,76.05,75.9,76.05,77780.0,61.2631,61.2873,61.1664,61.2873,77780.0
2016-07-01 12:45:00,76.05,76.08,75.95,75.98,44949.0,61.2873,61.3115,61.2067,61.2309,44949.0
2016-07-01 12:50:00,75.99,76.12,75.98,76.09,47730.0,61.2389,61.3437,61.2309,61.3195,47730.0
2016-07-01 12:55:00,76.09,76.24,76.09,76.24,32759.0,61.3195,61.4404,61.3195,61.4404,32759.0
2016-07-01 13:00:00,76.24,76.27,76.12,76.21,31200.0,61.4404,61.4646,61.3437,61.4162,31200.0
2016-07-01 13:05:00,76.21,76.27,76.16,76.17,31516.0,61.4162,61.4646,61.3759,61.384,31516.0
2016-07-01 13:10:00,76.18,76.26,76.17,76.22,35540.0,61.392,61.4565,61.384,61.4243,35540.0
2016-07-01 13:15:00,76.21,76.25,76.16,76.21,37496.0,61.4162,61.4485,61.3759,61.4162,37496.0
2016-07-01 13:20:00,76.2,76.21,76.1,76.12,25261.0,61.4082,61.4162,61.3276,61.3437,25261.0
2016-07-01 13:25:00,76.13,76.15,76.07,76.07,25707.0,61.3517,61.3679,61.3034,61.3034,25707.0
2016-07-01 13:30:00,76.06,76.14,76.04,76.14,32341.0,61.2953,61.3598,61.2792,61.3598,32341.0
2016-07-01 13:35:00,76.15,76.15,76.07,76.11,16118.0,61.3679,61.3679,61.3034,61.3356,16118.0
2016-07-01 13:40:00,76.12,76.24,76.11,76.2,22656.0,61.3437,61.4404,61.3356,61.4082,22656.0
2016-07-01 13:45:00,76.2,76.24,76.14,76.22,26829.0,61.4082,61.4404,61.3598,61.4243,26829.0
2016-07-01 13:50:00,76.21,76.25,76.18,76.19,24576.0,61.4162,61.4485,61.392,61.4001,24576.0
2016-07-01 13:55:00,76.18,76.29,76.14,76.29,47532.0,61.392,61.4807,61.3598,61.4807,47532.0
2016-07-01 14:00:00,76.29,76.34,76.2,76.29,38183.0,61.4807,61.521,61.4082,61.4807,38183.0
2016-07-01 14:05:00,76.3,76.31,76.23,76.23,21313.0,61.4887,61.4968,61.4323,61.4323,21313.0
2016-07-01 14:10:00,76.23,76.33,76.23,76.28,28372.0,61.4323,61.5129,61.4323,61.4726,28372.0
2016-07-01 14:15:00,76.28,76.32,76.25,76.31,24334.0,61.4726,61.5049,61.4485,61.4968,24334.0
2016-07-01 14:20:00,76.31,76.34,76.29,76.33,23210.0,61.4968,61.521,61.4807,61.5129,23210.0
2016-07-01 14:25:00,76.33,76.34,76.24,76.3,25437.0,61.5129,61.521,61.4404,61.4887,25437.0
2016-07-01 14:30:00,76.29,76.35,76.27,76.28,20333.0,61.4807,61.529,61.4646,61.4726,20333.0
2016-07-01 14:35:00,76.27,76.32,76.25,76.28,22830.0,61.4646,61.5049,61.4485,61.4726,22830.0
2016-07-01 14:40:00,76.27,76.29,76.2,76.2,28184.0,61.4646,61.4807,61.4082,61.4082,28184.0
2016-07-01 14:45:00,76.21,76.29,76.21,76.26,31162.0,61.4162,61.4807,61.4162,61.4565,31162.0
2016-07-01 14:50:00,76.26,76.34,76.26,76.32,20133.0,61.4565,61.521,61.4565,61.5049,20133.0
2016-07-01 14:55:00,76.32,76.42,76.29,76.42,31253.0,61.5049,61.5855,61.4807,61.5855,31253.0
2016-07-01 15:00:00,76.43,76.48,76.41,76.42,46443.0,61.5935,61.6338,61.5774,61.5855,46443.0
2016-07-01 15:05:00,76.42,76.55,76.41,76.5,44559.0,61.5855,61.6902,61.5774,61.6499,44559.0
2016-07-01 15:10:00,76.5,76.52,76.46,76.47,55613.0,61.6499,61.666,61.6177,61.6257,55613.0
2016-07-01 15:15:00,76.46,76.52,76.46,76.52,22537.0,61.6177,61.666,61.6177,61.666,22537.0
2016-07-01 15:20:00,76.53,76.54,76.44,76.44,27597.0,61.6741,61.6822,61.6016,61.6016,27597.0
2016-07-01 15:25:00,76.45,76.5,76.4,76.47,30805.0,61.6096,61.6499,61.5693,61.6257,30805.0
2016-07-01 15:30:00,76.48,76.57,76.47,76.52,32030.0,61.6338,61.7063,61.6257,61.666,32030.0
2016-07-01 15:35:00,76.51,76.55,76.34,76.4,40588.0,61.658,61.6902,61.521,61.5693,40588.0
2016-07-01 15:40:00,76.4,76.48,76.38,76.45,48902.0,61.5693,61.6338,61.5532,61.6096,48902.0
2016-07-01 15:45:00,76.45,76.45,76.37,76.38,72606.0,61.6096,61.6096,61.5452,61.5532,72606.0
2016-07-01 15:50:00,76.39,76.44,76.38,76.39,66333.0,61.5613,61.6016,61.5532,61.5613,66333.0
2016-07-01 15:55:00,76.39,76.5,76.38,76.44,132032.0,61.5613,61.6499,61.5532,61.6016,132032.0
2016-07-05 09:30:00,75.7,75.88,75.66,75.73,86319.0,61.0052,61.1503,60.973,61.0294,86319.0
2016-07-05 09:35:00,75.75,75.95,75.54,75.89,100158.0,61.0455,61.2067,60.8763,61.1583,100158.0
2016-07-05 09:40:00,75.87,75.9,75.4,75.58,58220.0,61.1422,61.1664,60.7635,60.9085,58220.0
2016-07-05 09:45:00,75.6,75.6,75.24,75.28,64823.0,60.9246,60.9246,60.6345,60.6667,64823.0
2016-07-05 09:50:00,75.26,75.31,75.17,75.18,56640.0,60.6506,60.6909,60.5781,60.5862,56640.0
2016-07-05 09:55:00,75.19,75.23,75.02,75.14,54614.0,60.5942,60.6265,60.4572,60.5539,54614.0
2016-07-05 10:00:00,75.17,75.22,75.06,75.09,76419.0,60.5781,60.6184,60.4895,60.5136,76419.0
2016-07-05 10:05:00,75.08,75.08,74.94,74.98,39966.0,60.5056,60.5056,60.3927,60.425,39966.0
2016-07-05 10:10:00,74.98,74.99,74.8,74.92,73374.0,60.425,60.433,60.2799,60.3766,73374.0
2016-07-05 10:15:00,74.9,74.91,74.78,74.78,36986.0,60.3605,60.3686,60.2638,60.2638,36986.0
2016-07-05 10:20:00,74.77,74.79,74.65,74.7,78844.0,60.2557,60.2719,60.159,60.1993,78844.0
2016-07-05 10:25:00,74.7,74.8,74.56,74.79,54721.0,60.1993,60.2799,60.0865,60.2719,54721.0
2016-07-05 10:30:00,74.79,75.02,74.76,75.02,43786.0,60.2719,60.4572,60.2477,60.4572,43786.0
2016-07-05 10:35:00,75.01,75.01,74.85,74.95,45084.0,60.4492,60.4492,60.3202,60.4008,45084.0
2016-07-05 10:40:00,74.93,75.04,74.88,74.91,61238.0,60.3847,60.4733,60.3444,60.3686,61238.0
2016-07-05 10:45:00,74.9,74.92,74.83,74.84,34454.0,60.3605,60.3766,60.3041,60.3122,34454.0
2016-07-05 10:50:00,74.83,74.85,74.65,74.65,19682.0,60.3041,60.3202,60.159,60.159,19682.0
2016-07-05 10:55:00,74.65,74.75,74.64,74.69,24290.0,60.159,60.2396,60.151,60.1913,24290.0
2016-07-05 11:00:00,74.68,74.77,74.62,74.65,36404.0,60.1832,60.2557,60.1349,60.159,36404.0
2016-07-05 11:05:00,74.64,74.64,74.5,74.62,39911.0,60.151,60.151,60.0382,60.1349,39911.0
2016-07-05 11:10:00,74.59,74.59,74.4,74.47,46972.0,60.1107,60.1107,59.9576,60.014,46972.0
2016-07-05 11:15:00,74.49,74.79,74.49,74.68,55067.0,60.0301,60.2719,60.0301,60.1832,55067.0
2016-07-05 11:20:00,74.67,74.7,74.57,74.66,33668.0,60.1752,60.1993,60.0946,60.1671,33668.0
2016-07-05 11:25:00,74.67,74.71,74.57,74.65,43816.0,60.1752,60.2074,60.0946,60.159,43816.0
2016-07-05 11:30:00,74.66,74.66,74.5,74.62,34872.0,60.1671,60.1671,60.0382,60.1349,34872.0
2016-07-05 11:35:00,74.61,74.61,74.44,74.52,31223.0,60.1268,60.1268,59.9898,60.0543,31223.0
2016-07-05 11:40:00,74.52,74.52,74.32,74.32,66232.0,60.0543,60.0543,59.8931,59.8931,66232.0
2016-07-05 11:45:00,74.32,74.34,74.26,74.3,41165.0,59.8931,59.9092,59.8447,59.877,41165.0
2016-07-05 11:50:00,74.3,74.4,74.27,74.39,25555.0,59.877,59.9576,59.8528,59.9495,25555.0
2016-07-05 11:55:00,74.38,74.53,74.36,74.52,35406.0,59.9415,60.0623,59.9253,60.0543,35406.0
2016-07-05 12:00:00,74.52,74.52,74.42,74.47,26429.0,60.0543,60.0543,59.9737,60.014,26429.0
2016-07-05 12:05:00,74.46,74.5,74.42,74.44,18235.0,60.0059,60.0382,59.9737,59.9898,18235.0
2016-07-05 12:10:00,74.43,74.44,74.38,74.43,66715.0,59.9817,59.9898,59.9415,59.9817,66715.0
2016-07-05 12:15:00,74.43,74.52,74.42,74.52,29089.0,59.9817,60.0543,59.9737,60.0543,29089.0
2016-07-05 12:20:00,74.52,74.63,74.49,74.62,79740.0,60.0543,60.1429,60.0301,60.1349,79740.0
2016-07-05 12:25:00,74.61,74.67,74.56,74.67,26236.0,60.1268,60.1752,60.0865,60.1752,26236.0
2016-07-05 12:30:00,74.67,74.67,74.51,74.52,25525.0,60.1752,60.1752,60.0462,60.0543,25525.0
2016-07-05 12:35:00,74.52,74.55,74.4,74.43,38329.0,60.0543,60.0785,59.9576,59.9817,38329.0
2016-07-05 12:40:00,74.43,74.46,74.37,74.39,15442.0,59.9817,60.0059,59.9334,59.9495,15442.0
2016-07-05 12:45:00,74.41,74.46,74.38,74.39,24414.0,59.9656,60.0059,59.9415,59.9495,24414.0
2016-07-05 12:50:00,74.38,74.4,74.26,74.3,50350.0,59.9415,59.9576,59.8447,59.877,50350.0
2016-07-05 12:55:00,74.31,74.31,74.26,74.26,31283.0,59.885,59.885,59.8447,59.8447,31283.0
2016-07-05 13:00:00,74.27,74.3,74.26,74.26,37572.0,59.8528,59.877,59.8447,59.8447,37572.0
2016-07-05 13:05:00,74.26,74.3,74.17,74.29,48070.0,59.8447,59.877,59.7722,59.8689,48070.0
2016-07-05 13:10:00,74.28,74.28,74.07,74.07,54698.0,59.8609,59.8609,59.6916,59.6916,54698.0
2016-07-05 13:15:00,74.07,74.1,73.98,73.99,65103.0,59.6916,59.7158,59.6191,59.6272,65103.0
2016-07-05 13:20:00,73.98,74.03,73.95,74.0,47890.0,59.6191,59.6594,59.5949,59.6352,47890.0
2016-07-05 13:25:00,73.99,74.0,73.88,73.89,90120.0,59.6272,59.6352,59.5385,59.5466,90120.0
2016-07-05 13:30:00,73.88,73.9,73.84,73.85,70899.0,59.5385,59.5546,59.5063,59.5143,70899.0
2016-07-05 13:35:00,73.85,73.91,73.79,73.8,54587.0,59.5143,59.5627,59.466,59.474,54587.0
2016-07-05 13:40:00,73.8,73.85,73.79,73.81,27858.0,59.474,59.5143,59.466,59.4821,27858.0
2016-07-05 13:45:00,73.82,73.87,73.71,73.84,69547.0,59.4902,59.5305,59.4015,59.5063,69547.0
2016-07-05 13:50:00,73.84,73.84,73.7,73.7,66795.0,59.5063,59.5063,59.3935,59.3935,66795.0
2016-07-05 13:55:00,73.71,73.79,73.7,73.75,68031.0,59.4015,59.466,59.3935,59.4337,68031.0
2016-07-05 14:00:00,73.75,74.06,73.73,74.03,84074.0,59.4337,59.6836,59.4176,59.6594,84074.0
2016-07-05 14:05:00,74.03,74.06,73.99,74.01,50034.0,59.6594,59.6836,59.6272,59.6433,50034.0
2016-07-05 14:10:00,74.01,74.25,74.01,74.25,45209.0,59.6433,59.8367,59.6433,59.8367,45209.0
2016-07-05 14:15:00,74.24,74.29,74.11,74.12,45234.0,59.8286,59.8689,59.7239,59.7319,45234.0
2016-07-05 14:20:00,74.12,74.13,74.08,74.12,23705.0,59.7319,59.74,59.6997,59.7319,23705.0
2016-07-05 14:25:00,74.1,74.12,74.02,74.1,30004.0,59.7158,59.7319,59.6513,59.7158,30004.0
2016-07-05 14:30:00,74.08,74.12,74.03,74.08,58034.0,59.6997,59.7319,59.6594,59.6997,58034.0
2016-07-05 14:35:00,74.09,74.12,74.02,74.07,28470.0,59.7077,59.7319,59.6513,59.6916,28470.0
2016-07-05 14:40:00,74.06,74.07,73.95,74.0,27778.0,59.6836,59.6916,59.5949,59.6352,27778.0
2016-07-05 14:45:00,73.99,74.01,73.92,73.95,34170.0,59.6272,59.6433,59.5707,59.5949,34170.0
2016-07-05 14:50:00,73.95,73.96,73.88,73.93,48045.0,59.5949,59.603,59.5385,59.5788,48045.0
2016-07-05 14:55:00,73.92,74.01,73.91,73.99,15671.0,59.5707,59.6433,59.5627,59.6272,15671.0
2016-07-05 15:00:00,74.0,74.06,73.95,74.06,58101.0,59.6352,59.6836,59.5949,59.6836,58101.0
2016-07-05 15:05:00,74.06,74.07,74.0,74.03,39604.0,59.6836,59.6916,59.6352,59.6594,39604.0
2016-07-05 15:10:00,74.03,74.12,74.03,74.05,43583.0,59.6594,59.7319,59.6594,59.6755,43583.0
2016-07-05 15:15:00,74.04,74.15,74.01,74.14,37456.0,59.6675,59.7561,59.6433,59.748,37456.0
2016-07-05 15:20:00,74.14,74.15,74.11,74.14,28802.0,59.748,59.7561,59.7239,59.748,28802.0
2016-07-05 15:25:00,74.15,74.2,74.14,74.14,45122.0,59.7561,59.7964,59.748,59.748,45122.0
2016-07-05 15:30:00,74.14,74.4,74.11,74.39,59182.0,59.748,59.9576,59.7239,59.9495,59182.0
2016-07-05 15:35:00,74.39,74.43,74.35,74.38,69951.0,59.9495,59.9817,59.9173,59.9415,69951.0
2016-07-05 15:40:00,74.38,74.44,74.37,74.42,51989.0,59.9415,59.9898,59.9334,59.9737,51989.0
2016-07-05 15:45:00,74.43,74.49,74.39,74.46,106170.0,59.9817,60.0301,59.9495,60.0059,106170.0
2016-07-05 15:50:00,74.46,74.46,74.35,74.4,87772.0,60.0059,60.0059,59.9173,59.9576,87772.0
2016-07-05 15:55:00,74.41,74.41,74.32,74.37,202259.0,59.9656,59.9656,59.8931,59.9334,202259.0
2016-07-06 09:30:00,74.59,74.59,73.72,73.72,185227.0,60.1107,60.1107,59.4096,59.4096,185227.0
2016-07-06 09:35:00,73.72,73.83,73.61,73.78,46786.0,59.4096,59.4982,59.3209,59.4579,46786.0
2016-07-06 09:40:00,73.73,73.94,73.73,73.94,52407.0,59.4176,59.5869,59.4176,59.5869,52407.0
2016-07-06 09:45:00,73.97,74.18,73.83,74.01,62452.0,59.611,59.7803,59.4982,59.6433,62452.0
2016-07-06 09:50:00,74.0,74.27,73.97,74.27,46249.0,59.6352,59.8528,59.611,59.8528,46249.0
2016-07-06 09:55:00,74.26,74.38,74.2,74.2,49869.0,59.8447,59.9415,59.7964,59.7964,49869.0
2016-07-06 10:00:00,74.22,74.53,74.21,74.27,64141.0,59.8125,60.0623,59.8045,59.8528,64141.0
2016-07-06 10:05:00,74.3,74.3,73.85,73.88,53431.0,59.877,59.877,59.5143,59.5385,53431.0
2016-07-06 10:10:00,73.9,73.92,73.76,73.82,42478.0,59.5546,59.5707,59.4418,59.4902,42478.0
2016-07-06 10:15:00,73.81,73.84,73.52,73.58,56704.0,59.4821,59.5063,59.2484,59.2967,56704.0
2016-07-06 10:20:00,73.59,73.65,73.5,73.54,53267.0,59.3048,59.3532,59.2323,59.2645,53267.0
2016-07-06 10:25:00,73.52,73.65,73.46,73.53,92805.0,59.2484,59.3532,59.2,59.2565,92805.0
2016-07-06 10:30:00,73.52,73.67,73.48,73.65,65518.0,59.2484,59.3693,59.2162,59.3532,65518.0
2016-07-06 10:35:00,73.64,73.87,73.58,73.8,42437.0,59.3451,59.5305,59.2967,59.474,42437.0
2016-07-06 10:40:00,73.8,73.81,73.67,73.72,29076.0,59.474,59.4821,59.3693,59.4096,29076.0
2016-07-06 10:45:00,73.72,73.88,73.68,73.86,65424.0,59.4096,59.5385,59.3773,59.5224,65424.0
2016-07-06 10:50:00,73.86,74.0,73.86,73.93,42996.0,59.5224,59.6352,59.5224,59.5788,42996.0
2016-07-06 10:55:00,73.95,74.06,73.87,74.05,27481.0,59.5949,59.6836,59.5305,59.6755,27481.0
2016-07-06 11:00:00,74.07,74.25,74.04,74.21,30287.0,59.6916,59.8367,59.6675,59.8045,30287.0
2016-07-06 11:05:00,74.23,74.3,74.21,74.25,35580.0,59.8206,59.877,59.8045,59.8367,35580.0
2016-07-06 11:10:00,74.25,74.44,74.25,74.39,64961.0,59.8367,59.9898,59.8367,59.9495,64961.0
2016-07-06 11:15:00,74.39,74.54,74.36,74.46,70781.0,59.9495,60.0704,59.9253,60.0059,70781.0
2016-07-06 11:20:00,74.47,74.48,74.21,74.25,32364.0,60.014,60.022,59.8045,59.8367,32364.0
2016-07-06 11:25:00,74.25,74.33,74.06,74.06,23194.0,59.8367,59.9012,59.6836,59.6836,23194.0
2016-07-06 11:30:00,74.06,74.19,74.05,74.05,22148.0,59.6836,59.7883,59.6755,59.6755,22148.0
2016-07-06 11:35:00,74.06,74.11,74.0,74.03,30945.0,59.6836,59.7239,59.6352,59.6594,30945.0
2016-07-06 11:40:00,74.04,74.08,73.93,73.97,22241.0,59.6675,59.6997,59.5788,59.611,22241.0
2016-07-06 11:45:00,73.97,74.09,73.95,74.05,16945.0,59.611,59.7077,59.5949,59.6755,16945.0
2016-07-06 11:50:00,74.04,74.18,74.02,74.12,26849.0,59.6675,59.7803,59.6513,59.7319,26849.0
2016-07-06 11:55:00,74.12,74.2,74.12,74.2,15172.0,59.7319,59.7964,59.7319,59.7964,15172.0
2016-07-06 12:00:00,74.2,74.39,74.2,74.39,24932.0,59.7964,59.9495,59.7964,59.9495,24932.0
2016-07-06 12:05:00,74.4,74.46,74.39,74.44,16369.0,59.9576,60.0059,59.9495,59.9898,16369.0
2016-07-06 12:10:00,74.44,74.45,74.26,74.28,30439.0,59.9898,59.9979,59.8447,59.8609,30439.0
2016-07-06 12:15:00,74.27,74.38,74.27,74.38,25431.0,59.8528,59.9415,59.8528,59.9415,25431.0
2016-07-06 12:20:00,74.38,74.48,74.34,74.37,31627.0,59.9415,60.022,59.9092,59.9334,31627.0
2016-07-06 12:25:00,74.37,74.41,74.35,74.35,19222.0,59.9334,59.9656,59.9173,59.9173,19222.0
2016-07-06 12:30:00,74.35,74.39,74.3,74.34,19664.0,59.9173,59.9495,59.877,59.9092,19664.0
2016-07-06 12:35:00,74.33,74.36,74.21,74.22,27761.0,59.9012,59.9253,59.8045,59.8125,27761.0
2016-07-06 12:40:00,74.23,74.32,74.21,74.27,27757.0,59.8206,59.8931,59.8045,59.8528,27757.0
2016-07-06 12:45:00,74.27,74.27,74.14,74.18,17951.0,59.8528,59.8528,59.748,59.7803,17951.0
2016-07-06 12:50:00,74.19,74.3,74.17,74.27,17900.0,59.7883,59.877,59.7722,59.8528,17900.0
2016-07-06 12:55:00,74.27,74.34,74.21,74.33,14934.0,59.8528,59.9092,59.8045,59.9012,14934.0
2016-07-06 13:00:00,74.34,74.47,74.34,74.45,29156.0,59.9092,60.014,59.9092,59.9979,29156.0
2016-07-06 13:05:00,74.45,74.54,74.45,74.52,18149.0,59.9979,60.0704,59.9979,60.0543,18149.0
2016-07-06 13:10:00,74.51,74.55,74.42,74.44,32767.0,60.0462,60.0785,59.9737,59.9898,32767.0
2016-07-06 13:15:00,74.46,74.52,74.45,74.5,23407.0,60.0059,60.0543,59.9979,60.0382,23407.0
2016-07-06 13:20:00,74.5,74.53,74.44,74.46,31921.0,60.0382,60.0623,59.9898,60.0059,31921.0
2016-07-06 13:25:00,74.47,74.48,74.39,74.46,24345.0,60.014,60.022,59.9495,60.0059,24345.0
2016-07-06 13:30:00,74.48,74.52,74.45,74.49,23248.0,60.022,60.0543,59.9979,60.0301,23248.0
2016-07-06 13:35:00,74.48,74.54,74.47,74.51,34141.0,60.022,60.0704,60.014,60.0462,34141.0
2016-07-06 13:40:00,74.51,74.54,74.43,74.44,27555.0,60.0462,60.0704,59.9817,59.9898,27555.0
2016-07-06 13:45:00,74.44,74.46,74.42,74.43,43943.0,59.9898,60.0059,59.9737,59.9817,43943.0
2016-07-06 13:50:00,74.43,74.55,74.43,74.51,13977.0,59.9817,60.0785,59.9817,60.0462,13977.0
2016-07-06 13:55:00,74.49,74.53,74.47,74.49,13658.0,60.0301,60.0623,60.014,60.0301,13658.0
2016-07-06 14:00:00,74.49,74.6,74.34,74.49,60402.0,60.0301,60.1187,59.9092,60.0301,60402.0
2016-07-06 14:05:00,74.49,74.59,74.46,74.59,19984.0,60.0301,60.1107,60.0059,60.1107,19984.0
2016-07-06 14:10:00,74.59,74.64,74.44,74.45,25941.0,60.1107,60.151,59.9898,59.9979,25941.0
2016-07-06 14:15:00,74.45,74.58,74.36,74.56,38150.0,59.9979,60.1026,59.9253,60.0865,38150.0
2016-07-06 14:20:00,74.6,74.61,74.45,74.47,19730.0,60.1187,60.1268,59.9979,60.014,19730.0
2016-07-06 14:25:00,74.47,74.53,74.38,74.42,32332.0,60.014,60.0623,59.9415,59.9737,32332.0
2016-07-06 14:30:00,74.43,74.46,74.38,74.44,32454.0,59.9817,60.0059,59.9415,59.9898,32454.0
2016-07-06 14:35:00,74.45,74.49,74.33,74.46,39016.0,59.9979,60.0301,59.9012,60.0059,39016.0
2016-07-06 14:40:00,74.45,74.51,74.43,74.47,18365.0,59.9979,60.0462,59.9817,60.014,18365.0
2016-07-06 14:45:00,74.48,74.52,74.39,74.42,28201.0,60.022,60.0543,59.9495,59.9737,28201.0
2016-07-06 14:50:00,74.42,74.55,74.4,74.54,20434.0,59.9737,60.0785,59.9576,60.0704,20434.0
2016-07-06 14:55:00,74.55,74.61,74.55,74.59,16536.0,60.0785,60.1268,60.0785,60.1107,16536.0
2016-07-06 15:00:00,74.6,74.63,74.56,74.63,23730.0,60.1187,60.1429,60.0865,60.1429,23730.0
2016-07-06 15:05:00,74.63,74.63,74.54,74.57,21884.0,60.1429,60.1429,60.0704,60.0946,21884.0
2016-07-06 15:10:00,74.58,74.59,74.46,74.48,37958.0,60.1026,60.1107,60.0059,60.022,37958.0
2016-07-06 15:15:00,74.47,74.57,74.47,74.52,21411.0,60.014,60.0946,60.014,60.0543,21411.0
2016-07-06 15:20:00,74.52,74.54,74.43,74.44,29303.0,60.0543,60.0704,59.9817,59.9898,29303.0
2016-07-06 15:25:00,74.44,74.49,74.41,74.44,21080.0,59.9898,60.0301,59.9656,59.9898,21080.0
2016-07-06 15:30:00,74.44,74.5,74.43,74.49,28458.0,59.9898,60.0382,59.9817,60.0301,28458.0
2016-07-06 15:35:00,74.49,74.66,74.49,74.66,45329.0,60.0301,60.1671,60.0301,60.1671,45329.0
2016-07-06 15:40:00,74.66,74.76,74.65,74.73,58130.0,60.1671,60.2477,60.159,60.2235,58130.0
2016-07-06 15:45:00,74.75,74.77,74.69,74.69,66250.0,60.2396,60.2557,60.1913,60.1913,66250.0
2016-07-06 15:50:00,74.69,74.76,74.64,74.76,90861.0,60.1913,60.2477,60.151,60.2477,90861.0
2016-07-06 15:55:00,74.75,74.87,74.75,74.83,232120.0,60.2396,60.3363,60.2396,60.3041,232120.0
2016-07-07 09:30:00,75.07,75.45,74.95,75.37,79615.0,60.4975,60.8037,60.4008,60.7393,79615.0
2016-07-07 09:35:00,75.37,75.5,75.13,75.18,79178.0,60.7393,60.844,60.5459,60.5862,79178.0
2016-07-07 09:40:00,75.14,75.44,75.13,75.32,99144.0,60.5539,60.7957,60.5459,60.699,99144.0
2016-07-07 09:45:00,75.33,75.53,75.25,75.49,59028.0,60.707,60.8682,60.6426,60.836,59028.0
2016-07-07 09:50:00,75.53,75.73,75.52,75.56,50512.0,60.8682,61.0294,60.8602,60.8924,50512.0
2016-07-07 09:55:00,75.57,75.65,75.36,75.46,52790.0,60.9005,60.9649,60.7312,60.8118,52790.0
2016-07-07 10:00:00,75.47,75.52,75.2,75.25,46663.0,60.8199,60.8602,60.6023,60.6426,46663.0
2016-07-07 10:05:00,75.26,75.43,75.25,75.33,21218.0,60.6506,60.7876,60.6426,60.707,21218.0
2016-07-07 10:10:00,75.33,75.45,75.3,75.44,34034.0,60.707,60.8037,60.6829,60.7957,34034.0
2016-07-07 10:15:00,75.44,75.64,75.44,75.6,36139.0,60.7957,60.9569,60.7957,60.9246,36139.0
2016-07-07 10:20:00,75.59,75.61,75.48,75.55,39692.0,60.9166,60.9327,60.8279,60.8843,39692.0
2016-07-07 10:25:00,75.54,75.59,75.49,75.57,26514.0,60.8763,60.9166,60.836,60.9005,26514.0
2016-07-07 10:30:00,75.58,75.69,75.55,75.63,32896.0,60.9085,60.9972,60.8843,60.9488,32896.0
2016-07-07 10:35:00,75.63,75.71,75.61,75.67,27335.0,60.9488,61.0133,60.9327,60.981,27335.0
2016-07-07 10:40:00,75.67,75.69,75.44,75.45,35660.0,60.981,60.9972,60.7957,60.8037,35660.0
2016-07-07 10:45:00,75.46,75.52,75.34,75.45,45966.0,60.8118,60.8602,60.7151,60.8037,45966.0
2016-07-07 10:50:00,75.45,75.45,75.21,75.21,25434.0,60.8037,60.8037,60.6103,60.6103,25434.0
2016-07-07 10:55:00,75.22,75.27,75.09,75.25,38105.0,60.6184,60.6587,60.5136,60.6426,38105.0
2016-07-07 11:00:00,75.24,75.25,74.84,74.86,61469.0,60.6345,60.6426,60.3122,60.3283,61469.0
2016-07-07 11:05:00,74.82,75.08,74.81,74.99,37766.0,60.296,60.5056,60.288,60.433,37766.0
2016-07-07 11:10:00,75.0,75.25,74.94,75.22,36766.0,60.4411,60.6426,60.3927,60.6184,36766.0
2016-07-07 11:15:00,75.23,75.29,75.07,75.09,22029.0,60.6265,60.6748,60.4975,60.5136,22029.0
2016-07-07 11:20:00,75.1,75.12,74.95,74.97,28685.0,60.5217,60.5378,60.4008,60.4169,28685.0
2016-07-07 11:25:00,74.95,75.09,74.94,75.05,18651.0,60.4008,60.5136,60.3927,60.4814,18651.0
2016-07-07 11:30:00,75.05,75.06,74.85,74.92,35110.0,60.4814,60.4895,60.3202,60.3766,35110.0
2016-07-07 11:35:00,74.93,75.05,74.93,75.01,18350.0,60.3847,60.4814,60.3847,60.4492,18350.0
2016-07-07 11:40:00,75.01,75.02,74.93,74.96,20247.0,60.4492,60.4572,60.3847,60.4089,20247.0
2016-07-07 11:45:00,74.92,74.92,74.7,74.77,35800.0,60.3766,60.3766,60.1993,60.2557,35800.0
2016-07-07 11:50:00,74.79,74.85,74.73,74.85,30183.0,60.2719,60.3202,60.2235,60.3202,30183.0
2016-07-07 11:55:00,74.86,75.01,74.81,75.0,28828.0,60.3283,60.4492,60.288,60.4411,28828.0
2016-07-07 12:00:00,75.01,75.03,74.91,74.94,26406.0,60.4492,60.4653,60.3686,60.3927,26406.0
2016-07-07 12:05:00,74.95,74.96,74.8,74.84,21298.0,60.4008,60.4089,60.2799,60.3122,21298.0
2016-07-07 12:10:00,74.85,75.04,74.84,75.04,18509.0,60.3202,60.4733,60.3122,60.4733,18509.0
2016-07-07 12:15:00,75.03,75.05,74.97,75.01,13929.0,60.4653,60.4814,60.4169,60.4492,13929.0
2016-07-07 12:20:00,75.02,75.03,74.82,74.85,17623.0,60.4572,60.4653,60.296,60.3202,17623.0
2016-07-07 12:25:00,74.85,74.94,74.74,74.94,26881.0,60.3202,60.3927,60.2316,60.3927,26881.0
2016-07-07 12:30:00,74.95,75.02,74.92,75.0,15267.0,60.4008,60.4572,60.3766,60.4411,15267.0
2016-07-07 12:35:00,75.01,75.05,74.96,75.02,19694.0,60.4492,60.4814,60.4089,60.4572,19694.0
2016-07-07 12:40:00,75.02,75.03,74.96,75.01,12109.0,60.4572,60.4653,60.4089,60.4492,12109.0
2016-07-07 12:45:00,75.02,75.02,74.88,74.88,17533.0,60.4572,60.4572,60.3444,60.3444,17533.0
2016-07-07 12:50:00,74.89,74.9,74.74,74.82,30798.0,60.3525,60.3605,60.2316,60.296,30798.0
2016-07-07 12:55:00,74.8,74.83,74.74,74.76,18180.0,60.2799,60.3041,60.2316,60.2477,18180.0
2016-07-07 13:00:00,74.75,74.8,74.66,74.67,25764.0,60.2396,60.2799,60.1671,60.1752,25764.0
2016-07-07 13:05:00,74.68,74.75,74.63,74.71,25969.0,60.1832,60.2396,60.1429,60.2074,25969.0
2016-07-07 13:10:00,74.72,74.76,74.64,74.69,28500.0,60.2155,60.2477,60.151,60.1913,28500.0
2016-07-07 13:15:00,74.69,74.79,74.65,74.79,19971.0,60.1913,60.2719,60.159,60.2719,19971.0
2016-07-07 13:20:00,74.78,74.78,74.74,74.75,17505.0,60.2638,60.2638,60.2316,60.2396,17505.0
2016-07-07 13:25:00,74.76,74.88,74.75,74.79,20483.0,60.2477,60.3444,60.2396,60.2719,20483.0
2016-07-07 13:30:00,74.8,74.84,74.8,74.83,13537.0,60.2799,60.3122,60.2799,60.3041,13537.0
2016-07-07 13:35:00,74.83,74.87,74.81,74.82,11252.0,60.3041,60.3363,60.288,60.296,11252.0
2016-07-07 13:40:00,74.83,74.84,74.72,74.78,16992.0,60.3041,60.3122,60.2155,60.2638,16992.0
2016-07-07 13:45:00,74.76,74.76,74.63,74.65,17374.0,60.2477,60.2477,60.1429,60.159,17374.0
2016-07-07 13:50:00,74.66,74.66,74.56,74.59,16923.0,60.1671,60.1671,60.0865,60.1107,16923.0
2016-07-07 13:55:00,74.57,74.68,74.57,74.67,26382.0,60.0946,60.1832,60.0946,60.1752,26382.0
2016-07-07 14:00:00,74.67,74.69,74.62,74.67,20635.0,60.1752,60.1913,60.1349,60.1752,20635.0
2016-07-07 14:05:00,74.67,74.69,74.51,74.53,20767.0,60.1752,60.1913,60.0462,60.0623,20767.0
2016-07-07 14:10:00,74.53,74.53,74.38,74.44,37026.0,60.0623,60.0623,59.9415,59.9898,37026.0
2016-07-07 14:15:00,74.45,74.54,74.42,74.47,29022.0,59.9979,60.0704,59.9737,60.014,29022.0
2016-07-07 14:20:00,74.47,74.56,74.44,74.49,21152.0,60.014,60.0865,59.9898,60.0301,21152.0
2016-07-07 14:25:00,74.48,74.61,74.46,74.52,19078.0,60.022,60.1268,60.0059,60.0543,19078.0
2016-07-07 14:30:00,74.53,74.54,74.39,74.39,20708.0,60.0623,60.0704,59.9495,59.9495,20708.0
2016-07-07 14:35:00,74.4,74.53,74.4,74.48,18686.0,59.9576,60.0623,59.9576,60.022,18686.0
2016-07-07 14:40:00,74.48,74.5,74.42,74.46,18218.0,60.022,60.0382,59.9737,60.0059,18218.0
2016-07-07 14:45:00,74.46,74.56,74.45,74.54,15708.0,60.0059,60.0865,59.9979,60.0704,15708.0
2016-07-07 14:50:00,74.53,74.6,74.47,74.6,20505.0,60.0623,60.1187,60.014,60.1187,20505.0
2016-07-07 14:55:00,74.6,74.62,74.49,74.53,10206.0,60.1187,60.1349,60.0301,60.0623,10206.0
2016-07-07 15:00:00,74.53,74.65,74.48,74.62,13455.0,60.0623,60.159,60.022,60.1349,13455.0
2016-07-07 15:05:00,74.62,74.77,74.61,74.76,17611.0,60.1349,60.2557,60.1268,60.2477,17611.0
2016-07-07 15:10:00,74.77,74.84,74.74,74.84,32845.0,60.2557,60.3122,60.2316,60.3122,32845.0
2016-07-07 15:15:00,74.84,74.84,74.76,74.83,28185.0,60.3122,60.3122,60.2477,60.3041,28185.0
2016-07-07 15:20:00,74.82,74.84,74.74,74.74,33231.0,60.296,60.3122,60.2316,60.2316,33231.0
2016-07-07 15:25:00,74.73,74.78,74.71,74.76,21994.0,60.2235,60.2638,60.2074,60.2477,21994.0
2016-07-07 15:30:00,74.77,74.89,74.75,74.89,51549.0,60.2557,60.3525,60.2396,60.3525,51549.0
2016-07-07 15:35:00,74.88,74.95,74.86,74.94,44047.0,60.3444,60.4008,60.3283,60.3927,44047.0
2016-07-07 15:40:00,74.93,75.04,74.93,75.0,84427.0,60.3847,60.4733,60.3847,60.4411,84427.0
2016-07-07 15:45:00,75.0,75.07,74.99,75.01,79960.0,60.4411,60.4975,60.433,60.4492,79960.0
2016-07-07 15:50:00,75.0,75.05,74.97,75.03,118472.0,60.4411,60.4814,60.4169,60.4653,118472.0
2016-07-07 15:55:00,75.03,75.04,74.97,75.02,133018.0,60.4653,60.4733,60.4169,60.4572,133018.0
2016-07-08 09:30:00,75.92,76.21,75.78,76.01,191359.0,61.1825,61.4162,61.0697,61.255,191359.0
2016-07-08 09:35:00,76.01,76.3,75.95,76.09,68589.0,61.255,61.4887,61.2067,61.3195,68589.0
2016-07-08 09:40:00,76.14,76.62,76.12,76.21,105505.0,61.3598,61.7466,61.3437,61.4162,105505.0
2016-07-08 09:45:00,76.24,76.64,76.21,76.6,177171.0,61.4404,61.7627,61.4162,61.7305,177171.0
2016-07-08 09:50:00,76.61,76.91,76.53,76.85,147023.0,61.7386,61.9803,61.6741,61.932,147023.0
2016-07-08 09:55:00,76.87,76.89,76.73,76.87,116196.0,61.9481,61.9642,61.8353,61.9481,116196.0
2016-07-08 10:00:00,76.89,77.08,76.8,76.93,120875.0,61.9642,62.1173,61.8917,61.9965,120875.0
2016-07-08 10:05:00,76.94,77.02,76.82,76.97,79592.0,62.0045,62.069,61.9078,62.0287,79592.0
2016-07-08 10:10:00,76.96,77.07,76.93,77.02,79541.0,62.0206,62.1093,61.9965,62.069,79541.0
2016-07-08 10:15:00,77.02,77.06,76.54,76.54,112154.0,62.069,62.1012,61.6822,61.6822,112154.0
2016-07-08 10:20:00,76.55,76.57,76.27,76.49,66188.0,61.6902,61.7063,61.4646,61.6419,66188.0
2016-07-08 10:25:00,76.5,76.73,76.46,76.71,60503.0,61.6499,61.8353,61.6177,61.8192,60503.0
2016-07-08 10:30:00,76.7,76.82,76.36,76.37,87129.0,61.8111,61.9078,61.5371,61.5452,87129.0
2016-07-08 10:35:00,76.38,76.5,76.36,76.41,42342.0,61.5532,61.6499,61.5371,61.5774,42342.0
2016-07-08 10:40:00,76.38,76.54,76.37,76.48,53214.0,61.5532,61.6822,61.5452,61.6338,53214.0
2016-07-08 10:45:00,76.49,76.56,76.42,76.45,40798.0,61.6419,61.6983,61.5855,61.6096,40798.0
2016-07-08 10:50:00,76.44,76.6,76.42,76.57,38195.0,61.6016,61.7305,61.5855,61.7063,38195.0
2016-07-08 10:55:00,76.56,76.59,76.45,76.5,62970.0,61.6983,61.7225,61.6096,61.6499,62970.0
2016-07-08 11:00:00,76.5,76.52,76.43,76.45,52521.0,61.6499,61.666,61.5935,61.6096,52521.0
2016-07-08 11:05:00,76.45,76.6,76.42,76.55,72677.0,61.6096,61.7305,61.5855,61.6902,72677.0
2016-07-08 11:10:00,76.53,76.64,76.52,76.53,40920.0,61.6741,61.7627,61.666,61.6741,40920.0
2016-07-08 11:15:00,76.53,76.81,76.52,76.81,59787.0,61.6741,61.8997,61.666,61.8997,59787.0
2016-07-08 11:20:00,76.81,76.86,76.6,76.83,81232.0,61.8997,61.94,61.7305,61.9159,81232.0
2016-07-08 11:25:00,76.83,76.97,76.83,76.91,44910.0,61.9159,62.0287,61.9159,61.9803,44910.0
2016-07-08 11:30:00,76.91,76.91,76.78,76.8,72564.0,61.9803,61.9803,61.8756,61.8917,72564.0
2016-07-08 11:35:00,76.81,76.86,76.78,76.82,28577.0,61.8997,61.94,61.8756,61.9078,28577.0
2016-07-08 11:40:00,76.82,76.95,76.81,76.93,31941.0,61.9078,62.0126,61.8997,61.9965,31941.0
2016-07-08 11:45:00,76.92,76.99,76.89,76.96,60058.0,61.9884,62.0448,61.9642,62.0206,60058.0
2016-07-08 11:50:00,76.96,77.03,76.9,77.0,49397.0,62.0206,62.077,61.9723,62.0529,49397.0
2016-07-08 11:55:00,77.01,77.07,76.99,77.02,92728.0,62.0609,62.1093,62.0448,62.069,92728.0
2016-07-08 12:00:00,77.01,77.03,76.97,76.98,68903.0,62.0609,62.077,62.0287,62.0367,68903.0
2016-07-08 12:05:00,76.99,77.18,76.99,77.16,90156.0,62.0448,62.1979,62.0448,62.1818,90156.0
2016-07-08 12:10:00,77.16,77.17,77.08,77.13,52520.0,62.1818,62.1899,62.1173,62.1576,52520.0
2016-07-08 12:15:00,77.13,77.19,77.05,77.06,27946.0,62.1576,62.206,62.0932,62.1012,27946.0
2016-07-08 12:20:00,77.05,77.08,77.0,77.01,43768.0,62.0932,62.1173,62.0529,62.0609,43768.0
2016-07-08 12:25:00,77.0,77.09,76.98,77.05,37091.0,62.0529,62.1254,62.0367,62.0932,37091.0
2016-07-08 12:30:00,77.05,77.07,76.98,77.01,23111.0,62.0932,62.1093,62.0367,62.0609,23111.0
2016-07-08 12:35:00,77.01,77.14,77.0,77.11,27757.0,62.0609,62.1657,62.0529,62.1415,27757.0
2016-07-08 12:40:00,77.11,77.16,77.0,77.13,45845.0,62.1415,62.1818,62.0529,62.1576,45845.0
2016-07-08 12:45:00,77.11,77.15,77.06,77.13,26242.0,62.1415,62.1737,62.1012,62.1576,26242.0
2016-07-08 12:50:00,77.13,77.19,77.1,77.18,23801.0,62.1576,62.206,62.1335,62.1979,23801.0
2016-07-08 12:55:00,77.19,77.2,77.15,77.17,30996.0,62.206,62.214,62.1737,62.1899,30996.0
2016-07-08 13:00:00,77.17,77.17,77.09,77.09,54213.0,62.1899,62.1899,62.1254,62.1254,54213.0
2016-07-08 13:05:00,77.09,77.18,77.09,77.18,24055.0,62.1254,62.1979,62.1254,62.1979,24055.0
2016-07-08 13:10:00,77.18,77.23,77.15,77.21,34102.0,62.1979,62.2382,62.1737,62.2221,34102.0
2016-07-08 13:15:00,77.22,77.23,77.12,77.14,11561.0,62.2302,62.2382,62.1496,62.1657,11561.0
2016-07-08 13:20:00,77.15,77.18,77.1,77.11,26776.0,62.1737,62.1979,62.1335,62.1415,26776.0
2016-07-08 13:25:00,77.11,77.2,77.1,77.19,41018.0,62.1415,62.214,62.1335,62.206,41018.0
2016-07-08 13:30:00,77.19,77.21,77.16,77.2,29595.0,62.206,62.2221,62.1818,62.214,29595.0
2016-07-08 13:35:00,77.2,77.23,77.18,77.19,18288.0,62.214,62.2382,62.1979,62.206,18288.0
2016-07-08 13:40:00,77.2,77.26,77.19,77.2,38787.0,62.214,62.2624,62.206,62.214,38787.0
2016-07-08 13:45:00,77.2,77.25,77.19,77.23,21594.0,62.214,62.2543,62.206,62.2382,21594.0
2016-07-08 13:50:00,77.23,77.27,77.2,77.23,28269.0,62.2382,62.2705,62.214,62.2382,28269.0
2016-07-08 13:55:00,77.23,77.24,77.19,77.24,31417.0,62.2382,62.2463,62.206,62.2463,31417.0
2016-07-08 14:00:00,77.24,77.24,77.16,77.17,59285.0,62.2463,62.2463,62.1818,62.1899,59285.0
2016-07-08 14:05:00,77.16,77.2,77.14,77.17,23823.0,62.1818,62.214,62.1657,62.1899,23823.0
2016-07-08 14:10:00,77.17,77.2,77.16,77.17,24656.0,62.1899,62.214,62.1818,62.1899,24656.0
2016-07-08 14:15:00,77.17,77.23,77.16,77.21,30186.0,62.1899,62.2382,62.1818,62.2221,30186.0
2016-07-08 14:20:00,77.22,77.29,77.21,77.28,30397.0,62.2302,62.2866,62.2221,62.2785,30397.0
2016-07-08 14:25:00,77.29,77.33,77.24,77.32,30017.0,62.2866,62.3188,62.2463,62.3107,30017.0
2016-07-08 14:30:00,77.32,77.38,77.28,77.37,43898.0,62.3107,62.3591,62.2785,62.351,43898.0
2016-07-08 14:35:00,77.37,77.43,77.33,77.34,34485.0,62.351,62.3994,62.3188,62.3269,34485.0
2016-07-08 14:40:00,77.34,77.37,77.29,77.3,52660.0,62.3269,62.351,62.2866,62.2946,52660.0
2016-07-08 14:45:00,77.3,77.32,77.23,77.3,31613.0,62.2946,62.3107,62.2382,62.2946,31613.0
2016-07-08 14:50:00,77.3,77.38,77.28,77.38,35864.0,62.2946,62.3591,62.2785,62.3591,35864.0
2016-07-08 14:55:00,77.39,77.39,77.27,77.27,23326.0,62.3672,62.3672,62.2705,62.2705,23326.0
2016-07-08 15:00:00,77.28,77.29,77.22,77.23,27485.0,62.2785,62.2866,62.2302,62.2382,27485.0
2016-07-08 15:05:00,77.23,77.29,77.22,77.28,36246.0,62.2382,62.2866,62.2302,62.2785,36246.0
2016-07-08 15:10:00,77.29,77.3,77.25,77.3,35692.0,62.2866,62.2946,62.2543,62.2946,35692.0
2016-07-08 15:15:00,77.29,77.31,77.24,77.25,39112.0,62.2866,62.3027,62.2463,62.2543,39112.0
2016-07-08 15:20:00,77.25,77.28,77.23,77.26,40305.0,62.2543,62.2785,62.2382,62.2624,40305.0
2016-07-08 15:25:00,77.26,77.29,77.24,77.25,72419.0,62.2624,62.2866,62.2463,62.2543,72419.0
2016-07-08 15:30:00,77.25,77.3,77.2,77.27,79237.0,62.2543,62.2946,62.214,62.2705,79237.0
2016-07-08 15:35:00,77.28,77.35,77.21,77.35,87395.0,62.2785,62.3349,62.2221,62.3349,87395.0
2016-07-08 15:40:00,77.34,77.34,77.25,77.28,83215.0,62.3269,62.3269,62.2543,62.2785,83215.0
2016-07-08 15:45:00,77.28,77.32,77.23,77.31,106600.0,62.2785,62.3107,62.2382,62.3027,106600.0
2016-07-08 15:50:00,77.31,77.37,77.29,77.36,133484.0,62.3027,62.351,62.2866,62.343,133484.0
2016-07-08 15:55:00,77.36,77.43,77.34,77.36,269954.0,62.343,62.3994,62.3269,62.343,269954.0
2016-07-11 09:30:00,78.0,78.3,77.96,78.17,230913.0,62.8587,63.1005,62.8265,62.9957,230913.0
2016-07-11 09:35:00,78.16,78.54,78.11,78.33,118754.0,62.9877,63.2939,62.9474,63.1247,118754.0
2016-07-11 09:40:00,78.34,78.34,78.11,78.26,84289.0,63.1327,63.1327,62.9474,63.0683,84289.0
2016-07-11 09:45:00,78.29,78.35,78.06,78.08,84514.0,63.0924,63.1408,62.9071,62.9232,84514.0
2016-07-11 09:50:00,78.08,78.08,77.66,77.67,107566.0,62.9232,62.9232,62.5847,62.5928,107566.0
2016-07-11 09:55:00,77.67,77.68,77.47,77.52,105848.0,62.5928,62.6009,62.4316,62.4719,105848.0
2016-07-11 10:00:00,77.53,77.8,77.53,77.74,105780.0,62.48,62.6976,62.48,62.6492,105780.0
2016-07-11 10:05:00,77.73,77.92,77.71,77.87,49043.0,62.6412,62.7943,62.625,62.754,49043.0
2016-07-11 10:10:00,77.86,77.88,77.62,77.63,42862.0,62.7459,62.762,62.5525,62.5606,42862.0
2016-07-11 10:15:00,77.64,77.73,77.64,77.65,27404.0,62.5686,62.6412,62.5686,62.5767,27404.0
2016-07-11 10:20:00,77.64,77.65,77.34,77.38,36896.0,62.5686,62.5767,62.3269,62.3591,36896.0
2016-07-11 10:25:00,77.38,77.56,77.32,77.51,55240.0,62.3591,62.5042,62.3107,62.4639,55240.0
2016-07-11 10:30:00,77.53,77.71,77.51,77.68,44951.0,62.48,62.625,62.4639,62.6009,44951.0
2016-07-11 10:35:00,77.68,77.78,77.62,77.75,32046.0,62.6009,62.6814,62.5525,62.6573,32046.0
2016-07-11 10:40:00,77.76,77.85,77.65,77.77,93836.0,62.6653,62.7379,62.5767,62.6734,93836.0
2016-07-11 10:45:00,77.78,77.79,77.68,77.79,39865.0,62.6814,62.6895,62.6009,62.6895,39865.0
2016-07-11 10:50:00,77.79,77.92,77.78,77.78,35181.0,62.6895,62.7943,62.6814,62.6814,35181.0
2016-07-11 10:55:00,77.77,77.95,77.75,77.93,60844.0,62.6734,62.8184,62.6573,62.8023,60844.0
2016-07-11 11:00:00,77.94,78.08,77.94,78.05,80855.0,62.8104,62.9232,62.8104,62.899,80855.0
2016-07-11 11:05:00,78.05,78.14,78.05,78.06,84037.0,62.899,62.9716,62.899,62.9071,84037.0
2016-07-11 11:10:00,78.06,78.16,78.06,78.16,64948.0,62.9071,62.9877,62.9071,62.9877,64948.0
2016-07-11 11:15:00,78.16,78.17,78.04,78.08,84268.0,62.9877,62.9957,62.891,62.9232,84268.0
2016-07-11 11:20:00,78.09,78.11,77.93,77.97,50586.0,62.9313,62.9474,62.8023,62.8346,50586.0
2016-07-11 11:25:00,77.96,78.03,77.93,78.0,33089.0,62.8265,62.8829,62.8023,62.8587,33089.0
2016-07-11 11:30:00,78.0,78.13,77.98,78.1,32478.0,62.8587,62.9635,62.8426,62.9393,32478.0
2016-07-11 11:35:00,78.12,78.13,77.98,77.98,33052.0,62.9554,62.9635,62.8426,62.8426,33052.0
2016-07-11 11:40:00,77.98,78.06,77.97,78.01,55087.0,62.8426,62.9071,62.8346,62.8668,55087.0
2016-07-11 11:45:00,78.02,78.03,77.95,78.01,34497.0,62.8749,62.8829,62.8184,62.8668,34497.0
2016-07-11 11:50:00,78.01,78.03,77.95,78.03,35390.0,62.8668,62.8829,62.8184,62.8829,35390.0
2016-07-11 11:55:00,78.03,78.04,77.91,77.92,29970.0,62.8829,62.891,62.7862,62.7943,29970.0
2016-07-11 12:00:00,77.92,77.94,77.84,77.87,29395.0,62.7943,62.8104,62.7298,62.754,29395.0
2016-07-11 12:05:00,77.87,77.91,77.8,77.81,37693.0,62.754,62.7862,62.6976,62.7056,37693.0
2016-07-11 12:10:00,77.81,77.86,77.77,77.86,41954.0,62.7056,62.7459,62.6734,62.7459,41954.0
2016-07-11 12:15:00,77.87,77.9,77.85,77.88,27180.0,62.754,62.7782,62.7379,62.762,27180.0
2016-07-11 12:20:00,77.87,77.88,77.81,77.82,28317.0,62.754,62.762,62.7056,62.7137,28317.0
2016-07-11 12:25:00,77.82,77.87,77.75,77.86,66678.0,62.7137,62.754,62.6573,62.7459,66678.0
2016-07-11 12:30:00,77.87,77.93,77.83,77.85,16967.0,62.754,62.8023,62.7217,62.7379,16967.0
2016-07-11 12:35:00,77.86,77.96,77.83,77.96,17766.0,62.7459,62.8265,62.7217,62.8265,17766.0
2016-07-11 12:40:00,77.95,78.0,77.89,77.92,39832.0,62.8184,62.8587,62.7701,62.7943,39832.0
2016-07-11 12:45:00,77.92,78.03,77.92,77.93,27503.0,62.7943,62.8829,62.7943,62.8023,27503.0
2016-07-11 12:50:00,77.93,78.02,77.92,78.02,16508.0,62.8023,62.8749,62.7943,62.8749,16508.0
2016-07-11 12:55:00,78.02,78.02,77.92,77.95,23157.0,62.8749,62.8749,62.7943,62.8184,23157.0
2016-07-11 13:00:00,77.96,77.97,77.94,77.94,16387.0,62.8265,62.8346,62.8104,62.8104,16387.0
2016-07-11 13:05:00,77.95,77.97,77.92,77.95,18581.0,62.8184,62.8346,62.7943,62.8184,18581.0
2016-07-11 13:10:00,77.95,78.01,77.91,77.97,27890.0,62.8184,62.8668,62.7862,62.8346,27890.0
2016-07-11 13:15:00,77.96,77.99,77.94,77.97,15143.0,62.8265,62.8507,62.8104,62.8346,15143.0
2016-07-11 13:20:00,77.97,77.99,77.92,77.95,20887.0,62.8346,62.8507,62.7943,62.8184,20887.0
2016-07-11 13:25:00,77.94,77.99,77.93,77.98,20153.0,62.8104,62.8507,62.8023,62.8426,20153.0
2016-07-11 13:30:00,77.98,77.98,77.92,77.92,15016.0,62.8426,62.8426,62.7943,62.7943,15016.0
2016-07-11 13:35:00,77.93,77.97,77.9,77.95,31254.0,62.8023,62.8346,62.7782,62.8184,31254.0
2016-07-11 13:40:00,77.95,78.0,77.9,77.99,28105.0,62.8184,62.8587,62.7782,62.8507,28105.0
2016-07-11 13:45:00,77.99,78.0,77.94,78.0,41558.0,62.8507,62.8587,62.8104,62.8587,41558.0
2016-07-11 13:50:00,77.99,78.07,77.99,78.05,15773.0,62.8507,62.9152,62.8507,62.899,15773.0
2016-07-11 13:55:00,78.04,78.05,77.96,77.98,19655.0,62.891,62.899,62.8265,62.8426,19655.0
2016-07-11 14:00:00,77.98,78.0,77.94,77.94,17997.0,62.8426,62.8587,62.8104,62.8104,17997.0
2016-07-11 14:05:00,77.94,78.01,77.92,77.99,40175.0,62.8104,62.8668,62.7943,62.8507,40175.0
2016-07-11 14:10:00,78.0,78.03,77.98,78.02,14461.0,62.8587,62.8829,62.8426,62.8749,14461.0
2016-07-11 14:15:00,78.02,78.05,78.0,78.02,20116.0,62.8749,62.899,62.8587,62.8749,20116.0
2016-07-11 14:20:00,78.02,78.08,78.02,78.06,23405.0,62.8749,62.9232,62.8749,62.9071,23405.0
2016-07-11 14:25:00,78.06,78.13,78.06,78.11,26660.0,62.9071,62.9635,62.9071,62.9474,26660.0
2016-07-11 14:30:00,78.1,78.16,78.1,78.16,16922.0,62.9393,62.9877,62.9393,62.9877,16922.0
2016-07-11 14:35:00,78.15,78.16,78.09,78.11,101084.0,62.9796,62.9877,62.9313,62.9474,101084.0
2016-07-11 14:40:00,78.11,78.16,78.09,78.12,45414.0,62.9474,62.9877,62.9313,62.9554,45414.0
2016-07-11 14:45:00,78.12,78.13,78.06,78.08,38053.0,62.9554,62.9635,62.9071,62.9232,38053.0
2016-07-11 14:50:00,78.07,78.09,78.03,78.06,50663.0,62.9152,62.9313,62.8829,62.9071,50663.0
2016-07-11 14:55:00,78.06,78.13,78.06,78.11,25356.0,62.9071,62.9635,62.9071,62.9474,25356.0
2016-07-11 15:00:00,78.11,78.13,78.08,78.13,28526.0,62.9474,62.9635,62.9232,62.9635,28526.0
2016-07-11 15:05:00,78.13,78.18,78.11,78.16,38898.0,62.9635,63.0038,62.9474,62.9877,38898.0
2016-07-11 15:10:00,78.16,78.21,78.12,78.19,77958.0,62.9877,63.028,62.9554,63.0119,77958.0
2016-07-11 15:15:00,78.2,78.23,78.15,78.17,76549.0,63.0199,63.0441,62.9796,62.9957,76549.0
2016-07-11 15:20:00,78.17,78.18,78.1,78.11,47742.0,62.9957,63.0038,62.9393,62.9474,47742.0
2016-07-11 15:25:00,78.12,78.13,78.03,78.03,39007.0,62.9554,62.9635,62.8829,62.8829,39007.0
2016-07-11 15:30:00,78.02,78.03,77.95,77.97,46613.0,62.8749,62.8829,62.8184,62.8346,46613.0
2016-07-11 15:35:00,77.96,78.02,77.96,78.01,37180.0,62.8265,62.8749,62.8265,62.8668,37180.0
2016-07-11 15:40:00,78.02,78.02,77.94,77.97,42400.0,62.8749,62.8749,62.8104,62.8346,42400.0
2016-07-11 15:45:00,77.97,77.97,77.92,77.95,49068.0,62.8346,62.8346,62.7943,62.8184,49068.0
2016-07-11 15:50:00,77.95,77.96,77.89,77.94,96346.0,62.8184,62.8265,62.7701,62.8104,96346.0
2016-07-11 15:55:00,77.94,77.95,77.8,77.81,143683.0,62.8104,62.8184,62.6976,62.7056,143683.0
2016-07-12 09:30:00,78.72,78.91,78.6,78.75,197535.0,63.439,63.5921,63.3423,63.4632,197535.0
2016-07-12 09:35:00,78.73,79.0,78.73,78.83,89106.0,63.447,63.6646,63.447,63.5276,89106.0
2016-07-12 09:40:00,78.83,78.88,78.72,78.85,50533.0,63.5276,63.5679,63.439,63.5437,50533.0
2016-07-12 09:45:00,78.85,78.96,78.8,78.86,61090.0,63.5437,63.6324,63.5034,63.5518,61090.0
2016-07-12 09:50:00,78.86,79.04,78.8,78.94,108613.0,63.5518,63.6969,63.5034,63.6163,108613.0
2016-07-12 09:55:00,78.96,79.08,78.72,78.72,64002.0,63.6324,63.7291,63.439,63.439,64002.0
2016-07-12 10:00:00,78.72,78.84,78.64,78.73,68822.0,63.439,63.5357,63.3745,63.447,68822.0
2016-07-12 10:05:00,78.73,78.75,78.48,78.49,78219.0,63.447,63.4632,63.2456,63.2536,78219.0
2016-07-12 10:10:00,78.5,78.58,78.3,78.4,75294.0,63.2617,63.3262,63.1005,63.1811,75294.0
2016-07-12 10:15:00,78.39,78.62,78.39,78.47,77651.0,63.173,63.3584,63.173,63.2375,77651.0
2016-07-12 10:20:00,78.47,78.52,78.39,78.41,20809.0,63.2375,63.2778,63.173,63.1892,20809.0
2016-07-12 10:25:00,78.4,78.5,78.31,78.46,59700.0,63.1811,63.2617,63.1086,63.2294,59700.0
2016-07-12 10:30:00,78.46,78.66,78.45,78.66,20966.0,63.2294,63.3906,63.2214,63.3906,20966.0
2016-07-12 10:35:00,78.67,78.68,78.56,78.59,23813.0,63.3987,63.4067,63.31,63.3342,23813.0
2016-07-12 10:40:00,78.6,78.73,78.6,78.73,32792.0,63.3423,63.447,63.3423,63.447,32792.0
2016-07-12 10:45:00,78.72,78.72,78.63,78.71,45662.0,63.439,63.439,63.3664,63.4309,45662.0
2016-07-12 10:50:00,78.72,78.73,78.63,78.65,29212.0,63.439,63.447,63.3664,63.3826,29212.0
2016-07-12 10:55:00,78.67,78.79,78.63,78.78,26853.0,63.3987,63.4954,63.3664,63.4873,26853.0
2016-07-12 11:00:00,78.78,78.8,78.7,78.75,31305.0,63.4873,63.5034,63.4229,63.4632,31305.0
2016-07-12 11:05:00,78.76,78.89,78.74,78.85,33085.0,63.4712,63.576,63.4551,63.5437,33085.0
2016-07-12 11:10:00,78.85,78.89,78.85,78.86,23407.0,63.5437,63.576,63.5437,63.5518,23407.0
2016-07-12 11:15:00,78.87,78.87,78.79,78.82,21140.0,63.5599,63.5599,63.4954,63.5196,21140.0
2016-07-12 11:20:00,78.82,78.9,78.82,78.86,25534.0,63.5196,63.584,63.5196,63.5518,25534.0
2016-07-12 11:25:00,78.87,79.0,78.86,78.98,51425.0,63.5599,63.6646,63.5518,63.6485,51425.0
2016-07-12 11:30:00,78.98,79.0,78.95,78.97,43413.0,63.6485,63.6646,63.6243,63.6404,43413.0
2016-07-12 11:35:00,78.97,79.11,78.96,79.11,84532.0,63.6404,63.7533,63.6324,63.7533,84532.0
2016-07-12 11:40:00,79.11,79.14,79.07,79.09,59434.0,63.7533,63.7774,63.721,63.7372,59434.0
2016-07-12 11:45:00,79.09,79.13,79.05,79.12,35886.0,63.7372,63.7694,63.7049,63.7613,35886.0
2016-07-12 11:50:00,79.12,79.16,79.11,79.14,32029.0,63.7613,63.7936,63.7533,63.7774,32029.0
2016-07-12 11:55:00,79.13,79.15,79.11,79.12,31765.0,63.7694,63.7855,63.7533,63.7613,31765.0
2016-07-12 12:00:00,79.12,79.27,79.12,79.22,67796.0,63.7613,63.8822,63.7613,63.8419,67796.0
2016-07-12 12:05:00,79.23,79.28,79.19,79.28,66990.0,63.85,63.8903,63.8177,63.8903,66990.0
2016-07-12 12:10:00,79.28,79.34,79.28,79.31,55237.0,63.8903,63.9386,63.8903,63.9144,55237.0
2016-07-12 12:15:00,79.3,79.3,79.25,79.27,46407.0,63.9064,63.9064,63.8661,63.8822,46407.0
2016-07-12 12:20:00,79.27,79.32,79.24,79.32,28018.0,63.8822,63.9225,63.858,63.9225,28018.0
2016-07-12 12:25:00,79.32,79.34,79.31,79.33,31578.0,63.9225,63.9386,63.9144,63.9306,31578.0
2016-07-12 12:30:00,79.32,79.4,79.3,79.37,37329.0,63.9225,63.987,63.9064,63.9628,37329.0
2016-07-12 12:35:00,79.37,79.4,79.31,79.33,23089.0,63.9628,63.987,63.9144,63.9306,23089.0
2016-07-12 12:40:00,79.33,79.42,79.29,79.29,75679.0,63.9306,64.0031,63.8983,63.8983,75679.0
2016-07-12 12:45:00,79.29,79.3,79.16,79.19,37643.0,63.8983,63.9064,63.7936,63.8177,37643.0
2016-07-12 12:50:00,79.2,79.31,79.17,79.25,27837.0,63.8258,63.9144,63.8016,63.8661,27837.0
2016-07-12 12:55:00,79.26,79.29,79.24,79.25,12792.0,63.8742,63.8983,63.858,63.8661,12792.0
2016-07-12 13:00:00,79.25,79.3,79.24,79.26,20290.0,63.8661,63.9064,63.858,63.8742,20290.0
2016-07-12 13:05:00,79.27,79.3,79.23,79.23,23102.0,63.8822,63.9064,63.85,63.85,23102.0
2016-07-12 13:10:00,79.22,79.26,79.19,79.26,17249.0,63.8419,63.8742,63.8177,63.8742,17249.0
2016-07-12 13:15:00,79.26,79.29,79.25,79.26,23013.0,63.8742,63.8983,63.8661,63.8742,23013.0
2016-07-12 13:20:00,79.27,79.27,79.23,79.26,19782.0,63.8822,63.8822,63.85,63.8742,19782.0
2016-07-12 13:25:00,79.25,79.35,79.25,79.34,28029.0,63.8661,63.9467,63.8661,63.9386,28029.0
2016-07-12 13:30:00,79.34,79.41,79.32,79.39,25563.0,63.9386,63.995,63.9225,63.9789,25563.0
2016-07-12 13:35:00,79.38,79.4,79.35,79.4,13391.0,63.9709,63.987,63.9467,63.987,13391.0
2016-07-12 13:40:00,79.39,79.46,79.39,79.41,50369.0,63.9789,64.0353,63.9789,63.995,50369.0
2016-07-12 13:45:00,79.41,79.44,79.36,79.41,62147.0,63.995,64.0192,63.9547,63.995,62147.0
2016-07-12 13:50:00,79.42,79.45,79.41,79.41,28107.0,64.0031,64.0273,63.995,63.995,28107.0
2016-07-12 13:55:00,79.42,79.43,79.32,79.34,50567.0,64.0031,64.0112,63.9225,63.9386,50567.0
2016-07-12 14:00:00,79.34,79.43,79.34,79.41,35903.0,63.9386,64.0112,63.9386,63.995,35903.0
2016-07-12 14:05:00,79.41,79.48,79.41,79.47,47224.0,63.995,64.0514,63.995,64.0434,47224.0
2016-07-12 14:10:00,79.47,79.56,79.47,79.5,70978.0,64.0434,64.1159,64.0434,64.0676,70978.0
2016-07-12 14:15:00,79.5,79.59,79.5,79.56,33940.0,64.0676,64.1401,64.0676,64.1159,33940.0
2016-07-12 14:20:00,79.57,79.58,79.52,79.53,71741.0,64.124,64.132,64.0837,64.0917,71741.0
2016-07-12 14:25:00,79.54,79.59,79.54,79.57,33215.0,64.0998,64.1401,64.0998,64.124,33215.0
2016-07-12 14:30:00,79.56,79.63,79.54,79.6,54525.0,64.1159,64.1723,64.0998,64.1482,54525.0
2016-07-12 14:35:00,79.61,79.67,79.57,79.64,56512.0,64.1562,64.2046,64.124,64.1804,56512.0
2016-07-12 14:40:00,79.65,79.73,79.64,79.72,47852.0,64.1884,64.2529,64.1804,64.2449,47852.0
2016-07-12 14:45:00,79.72,79.73,79.68,79.69,44198.0,64.2449,64.2529,64.2126,64.2207,44198.0
2016-07-12 14:50:00,79.69,79.77,79.68,79.74,80661.0,64.2207,64.2852,64.2126,64.261,80661.0
2016-07-12 14:55:00,79.75,79.76,79.69,79.72,128289.0,64.269,64.2771,64.2207,64.2449,128289.0
2016-07-12 15:00:00,79.73,79.79,79.72,79.76,108338.0,64.2529,64.3013,64.2449,64.2771,108338.0
2016-07-12 15:05:00,79.75,79.76,79.7,79.72,53328.0,64.269,64.2771,64.2287,64.2449,53328.0
2016-07-12 15:10:00,79.72,79.72,79.67,79.69,63006.0,64.2449,64.2449,64.2046,64.2207,63006.0
2016-07-12 15:15:00,79.68,79.71,79.64,79.67,36501.0,64.2126,64.2368,64.1804,64.2046,36501.0
2016-07-12 15:20:00,79.67,79.76,79.67,79.76,55692.0,64.2046,64.2771,64.2046,64.2771,55692.0
2016-07-12 15:25:00,79.76,79.85,79.76,79.83,125776.0,64.2771,64.3496,64.2771,64.3335,125776.0
2016-07-12 15:30:00,79.82,79.87,79.8,79.86,137905.0,64.3254,64.3657,64.3093,64.3577,137905.0
2016-07-12 15:35:00,79.85,79.94,79.85,79.91,137631.0,64.3496,64.4222,64.3496,64.398,137631.0
2016-07-12 15:40:00,79.91,79.94,79.85,79.9,151072.0,64.398,64.4222,64.3496,64.3899,151072.0
2016-07-12 15:45:00,79.9,79.91,79.83,79.84,173107.0,64.3899,64.398,64.3335,64.3416,173107.0
2016-07-12 15:50:00,79.85,79.86,79.79,79.82,137734.0,64.3496,64.3577,64.3013,64.3254,137734.0
2016-07-12 15:55:00,79.82,79.83,79.75,79.78,305018.0,64.3254,64.3335,64.269,64.2932,305018.0
2016-07-13 09:30:00,79.97,80.3,79.93,80.16,721331.0,64.4463,64.7123,64.4141,64.5994,721331.0
2016-07-13 09:35:00,80.18,80.33,79.8,79.9,149390.0,64.6156,64.7364,64.3093,64.3899,149390.0
2016-07-13 09:40:00,79.89,79.9,79.57,79.58,129876.0,64.3819,64.3899,64.124,64.132,129876.0
2016-07-13 09:45:00,79.6,79.72,79.45,79.53,99176.0,64.1482,64.2449,64.0273,64.0917,99176.0
2016-07-13 09:50:00,79.54,79.65,79.38,79.58,92224.0,64.0998,64.1884,63.9709,64.132,92224.0
2016-07-13 09:55:00,79.59,79.72,79.53,79.72,53907.0,64.1401,64.2449,64.0917,64.2449,53907.0
2016-07-13 10:00:00,79.72,79.9,79.65,79.86,74329.0,64.2449,64.3899,64.1884,64.3577,74329.0
2016-07-13 10:05:00,79.85,80.04,79.84,79.98,86749.0,64.3496,64.5027,64.3416,64.4544,86749.0
2016-07-13 10:10:00,79.98,80.11,79.87,80.01,82231.0,64.4544,64.5592,64.3657,64.4786,82231.0
2016-07-13 10:15:00,80.02,80.13,79.92,80.01,74485.0,64.4866,64.5753,64.406,64.4786,74485.0
2016-07-13 10:20:00,80.02,80.13,79.99,80.05,63119.0,64.4866,64.5753,64.4624,64.5108,63119.0
2016-07-13 10:25:00,80.03,80.05,79.86,79.88,57047.0,64.4947,64.5108,64.3577,64.3738,57047.0
2016-07-13 10:30:00,79.89,80.11,79.81,79.83,76854.0,64.3819,64.5592,64.3174,64.3335,76854.0
2016-07-13 10:35:00,79.85,79.96,79.77,79.79,41127.0,64.3496,64.4383,64.2852,64.3013,41127.0
2016-07-13 10:40:00,79.79,79.99,79.79,79.98,31829.0,64.3013,64.4624,64.3013,64.4544,31829.0
2016-07-13 10:45:00,79.98,79.98,79.72,79.74,39586.0,64.4544,64.4544,64.2449,64.261,39586.0
2016-07-13 10:50:00,79.74,79.82,79.7,79.76,39324.0,64.261,64.3254,64.2287,64.2771,39324.0
2016-07-13 10:55:00,79.76,79.8,79.75,79.76,30603.0,64.2771,64.3093,64.269,64.2771,30603.0
2016-07-13 11:00:00,79.75,79.76,79.68,79.7,32991.0,64.269,64.2771,64.2126,64.2287,32991.0
2016-07-13 11:05:00,79.69,79.69,79.48,79.52,46951.0,64.2207,64.2207,64.0514,64.0837,46951.0
2016-07-13 11:10:00,79.54,79.59,79.46,79.49,45762.0,64.0998,64.1401,64.0353,64.0595,45762.0
2016-07-13 11:15:00,79.49,79.49,79.25,79.25,73301.0,64.0595,64.0595,63.8661,63.8661,73301.0
2016-07-13 11:20:00,79.26,79.39,79.18,79.37,78211.0,63.8742,63.9789,63.8097,63.9628,78211.0
2016-07-13 11:25:00,79.37,79.44,79.32,79.37,37052.0,63.9628,64.0192,63.9225,63.9628,37052.0
2016-07-13 11:30:00,79.37,79.37,79.22,79.23,50834.0,63.9628,63.9628,63.8419,63.85,50834.0
2016-07-13 11:35:00,79.22,79.25,79.07,79.15,60202.0,63.8419,63.8661,63.721,63.7855,60202.0
2016-07-13 11:40:00,79.14,79.23,79.09,79.2,37806.0,63.7774,63.85,63.7372,63.8258,37806.0
2016-07-13 11:45:00,79.2,79.23,79.15,79.17,36173.0,63.8258,63.85,63.7855,63.8016,36173.0
2016-07-13 11:50:00,79.17,79.33,79.1,79.3,32126.0,63.8016,63.9306,63.7452,63.9064,32126.0
2016-07-13 11:55:00,79.29,79.37,79.25,79.34,33275.0,63.8983,63.9628,63.8661,63.9386,33275.0
2016-07-13 12:00:00,79.36,79.43,79.35,79.4,25436.0,63.9547,64.0112,63.9467,63.987,25436.0
2016-07-13 12:05:00,79.39,79.4,79.24,79.27,34755.0,63.9789,63.987,63.858,63.8822,34755.0
2016-07-13 12:10:00,79.27,79.28,79.2,79.24,27841.0,63.8822,63.8903,63.8258,63.858,27841.0
2016-07-13 12:15:00,79.24,79.35,79.22,79.33,41070.0,63.858,63.9467,63.8419,63.9306,41070.0
2016-07-13 12:20:00,79.32,79.34,79.29,79.33,22070.0,63.9225,63.9386,63.8983,63.9306,22070.0
2016-07-13 12:25:00,79.33,79.41,79.28,79.38,105554.0,63.9306,63.995,63.8903,63.9709,105554.0
2016-07-13 12:30:00,79.38,79.41,79.3,79.34,81119.0,63.9709,63.995,63.9064,63.9386,81119.0
2016-07-13 12:35:00,79.34,79.36,79.24,79.27,41622.0,63.9386,63.9547,63.858,63.8822,41622.0
2016-07-13 12:40:00,79.27,79.47,79.25,79.44,35078.0,63.8822,64.0434,63.8661,64.0192,35078.0
2016-07-13 12:45:00,79.44,79.45,79.39,79.43,20291.0,64.0192,64.0273,63.9789,64.0112,20291.0
2016-07-13 12:50:00,79.42,79.44,79.37,79.38,33567.0,64.0031,64.0192,63.9628,63.9709,33567.0
2016-07-13 12:55:00,79.37,79.45,79.35,79.43,23777.0,63.9628,64.0273,63.9467,64.0112,23777.0
2016-07-13 13:00:00,79.45,79.56,79.43,79.55,28413.0,64.0273,64.1159,64.0112,64.1079,28413.0
2016-07-13 13:05:00,79.55,79.59,79.52,79.59,22990.0,64.1079,64.1401,64.0837,64.1401,22990.0
2016-07-13 13:10:00,79.59,79.6,79.55,79.55,20430.0,64.1401,64.1482,64.1079,64.1079,20430.0
2016-07-13 13:15:00,79.56,79.58,79.52,79.57,30433.0,64.1159,64.132,64.0837,64.124,30433.0
2016-07-13 13:20:00,79.56,79.59,79.45,79.46,42689.0,64.1159,64.1401,64.0273,64.0353,42689.0
2016-07-13 13:25:00,79.45,79.46,79.32,79.33,43670.0,64.0273,64.0353,63.9225,63.9306,43670.0
2016-07-13 13:30:00,79.34,79.37,79.28,79.36,35038.0,63.9386,63.9628,63.8903,63.9547,35038.0
2016-07-13 13:35:00,79.36,79.44,79.35,79.39,25585.0,63.9547,64.0192,63.9467,63.9789,25585.0
2016-07-13 13:40:00,79.39,79.53,79.39,79.52,24991.0,63.9789,64.0917,63.9789,64.0837,24991.0
2016-07-13 13:45:00,79.53,79.56,79.51,79.54,58388.0,64.0917,64.1159,64.0756,64.0998,58388.0
2016-07-13 13:50:00,79.53,79.54,79.36,79.39,26702.0,64.0917,64.0998,63.9547,63.9789,26702.0
2016-07-13 13:55:00,79.4,79.49,79.39,79.49,23173.0,63.987,64.0595,63.9789,64.0595,23173.0
2016-07-13 14:00:00,79.49,79.49,79.4,79.4,21707.0,64.0595,64.0595,63.987,63.987,21707.0
2016-07-13 14:05:00,79.39,79.52,79.38,79.5,27775.0,63.9789,64.0837,63.9709,64.0676,27775.0
2016-07-13 14:10:00,79.5,79.56,79.47,79.48,43657.0,64.0676,64.1159,64.0434,64.0514,43657.0
2016-07-13 14:15:00,79.48,79.54,79.47,79.49,33227.0,64.0514,64.0998,64.0434,64.0595,33227.0
2016-07-13 14:20:00,79.49,79.51,79.47,79.47,22195.0,64.0595,64.0756,64.0434,64.0434,22195.0
2016-07-13 14:25:00,79.47,79.58,79.44,79.56,87554.0,64.0434,64.132,64.0192,64.1159,87554.0
2016-07-13 14:30:00,79.57,79.64,79.52,79.54,50378.0,64.124,64.1804,64.0837,64.0998,50378.0
2016-07-13 14:35:00,79.54,79.59,79.5,79.55,34258.0,64.0998,64.1401,64.0676,64.1079,34258.0
2016-07-13 14:40:00,79.56,79.56,79.49,79.55,22937.0,64.1159,64.1159,64.0595,64.1079,22937.0
2016-07-13 14:45:00,79.54,79.58,79.5,79.57,16948.0,64.0998,64.132,64.0676,64.124,16948.0
2016-07-13 14:50:00,79.57,79.58,79.49,79.52,13804.0,64.124,64.132,64.0595,64.0837,13804.0
2016-07-13 14:55:00,79.52,79.61,79.5,79.58,36515.0,64.0837,64.1562,64.0676,64.132,36515.0
2016-07-13 15:00:00,79.58,79.73,79.57,79.73,41912.0,64.132,64.2529,64.124,64.2529,41912.0
2016-07-13 15:05:00,79.72,79.73,79.61,79.62,53857.0,64.2449,64.2529,64.1562,64.1643,53857.0
2016-07-13 15:10:00,79.63,79.66,79.54,79.56,35559.0,64.1723,64.1965,64.0998,64.1159,35559.0
2016-07-13 15:15:00,79.56,79.62,79.54,79.62,32917.0,64.1159,64.1643,64.0998,64.1643,32917.0
2016-07-13 15:20:00,79.61,79.64,79.56,79.61,40796.0,64.1562,64.1804,64.1159,64.1562,40796.0
2016-07-13 15:25:00,79.61,79.65,79.59,79.62,20058.0,64.1562,64.1884,64.1401,64.1643,20058.0
2016-07-13 15:30:00,79.61,79.67,79.6,79.67,32186.0,64.1562,64.2046,64.1482,64.2046,32186.0
2016-07-13 15:35:00,79.67,79.68,79.63,79.64,56113.0,64.2046,64.2126,64.1723,64.1804,56113.0
2016-07-13 15:40:00,79.64,79.69,79.59,79.65,93069.0,64.1804,64.2207,64.1401,64.1884,93069.0
2016-07-13 15:45:00,79.65,79.77,79.65,79.76,113298.0,64.1884,64.2852,64.1884,64.2771,113298.0
2016-07-13 15:50:00,79.76,79.78,79.7,79.7,82498.0,64.2771,64.2932,64.2287,64.2287,82498.0
2016-07-13 15:55:00,79.7,79.74,79.66,79.66,167257.0,64.2287,64.261,64.1965,64.1965,167257.0
2016-07-14 09:30:00,80.5,80.79,80.45,80.73,253515.0,64.8734,65.1072,64.8332,65.0588,253515.0
2016-07-14 09:35:00,80.73,80.8,80.44,80.64,105550.0,65.0588,65.1152,64.8251,64.9863,105550.0
2016-07-14 09:40:00,80.64,80.74,80.45,80.69,141549.0,64.9863,65.0669,64.8332,65.0266,141549.0
2016-07-14 09:45:00,80.69,80.69,80.4,80.42,104348.0,65.0266,65.0266,64.7929,64.809,104348.0
2016-07-14 09:50:00,80.42,80.59,80.36,80.5,88350.0,64.809,64.946,64.7606,64.8734,88350.0
2016-07-14 09:55:00,80.5,80.84,80.42,80.8,138710.0,64.8734,65.1474,64.809,65.1152,138710.0
2016-07-14 10:00:00,80.81,80.94,80.74,80.87,121402.0,65.1233,65.228,65.0669,65.1716,121402.0
2016-07-14 10:05:00,80.88,80.95,80.71,80.89,75953.0,65.1797,65.2361,65.0427,65.1877,75953.0
2016-07-14 10:10:00,80.9,80.92,80.76,80.88,61699.0,65.1958,65.2119,65.083,65.1797,61699.0
2016-07-14 10:15:00,80.89,80.9,80.54,80.66,87799.0,65.1877,65.1958,64.9057,65.0024,87799.0
2016-07-14 10:20:00,80.66,80.93,80.65,80.93,69715.0,65.0024,65.22,64.9943,65.22,69715.0
2016-07-14 10:25:00,80.94,80.96,80.69,80.75,96213.0,65.228,65.2442,65.0266,65.0749,96213.0
2016-07-14 10:30:00,80.75,80.85,80.73,80.81,47083.0,65.0749,65.1555,65.0588,65.1233,47083.0
2016-07-14 10:35:00,80.81,80.94,80.81,80.89,50195.0,65.1233,65.228,65.1233,65.1877,50195.0
2016-07-14 10:40:00,80.9,80.95,80.76,80.91,42850.0,65.1958,65.2361,65.083,65.2039,42850.0
2016-07-14 10:45:00,80.91,80.91,80.81,80.89,59854.0,65.2039,65.2039,65.1233,65.1877,59854.0
2016-07-14 10:50:00,80.89,80.92,80.83,80.89,48283.0,65.1877,65.2119,65.1394,65.1877,48283.0
2016-07-14 10:55:00,80.89,80.97,80.89,80.94,35617.0,65.1877,65.2522,65.1877,65.228,35617.0
2016-07-14 11:00:00,80.94,80.98,80.91,80.96,49908.0,65.228,65.2603,65.2039,65.2442,49908.0
2016-07-14 11:05:00,80.97,80.99,80.95,80.98,39684.0,65.2522,65.2683,65.2361,65.2603,39684.0
2016-07-14 11:10:00,80.98,81.0,80.92,80.95,64534.0,65.2603,65.2764,65.2119,65.2361,64534.0
2016-07-14 11:15:00,80.94,80.96,80.76,80.79,37834.0,65.228,65.2442,65.083,65.1072,37834.0
2016-07-14 11:20:00,80.8,80.82,80.64,80.66,48500.0,65.1152,65.1313,64.9863,65.0024,48500.0
2016-07-14 11:25:00,80.67,80.8,80.66,80.77,46238.0,65.0104,65.1152,65.0024,65.091,46238.0
2016-07-14 11:30:00,80.77,80.82,80.72,80.73,39867.0,65.091,65.1313,65.0507,65.0588,39867.0
2016-07-14 11:35:00,80.73,80.83,80.72,80.83,24110.0,65.0588,65.1394,65.0507,65.1394,24110.0
2016-07-14 11:40:00,80.83,80.87,80.79,80.83,32081.0,65.1394,65.1716,65.1072,65.1394,32081.0
2016-07-14 11:45:00,80.83,80.86,80.74,80.74,30442.0,65.1394,65.1636,65.0669,65.0669,30442.0
2016-07-14 11:50:00,80.74,80.79,80.67,80.79,30209.0,65.0669,65.1072,65.0104,65.1072,30209.0
2016-07-14 11:55:00,80.79,80.81,80.73,80.75,24082.0,65.1072,65.1233,65.0588,65.0749,24082.0
2016-07-14 12:00:00,80.75,80.85,80.75,80.84,26712.0,65.0749,65.1555,65.0749,65.1474,26712.0
2016-07-14 12:05:00,80.84,80.94,80.83,80.92,21133.0,65.1474,65.228,65.1394,65.2119,21133.0
2016-07-14 12:10:00,80.92,80.95,80.85,80.86,38548.0,65.2119,65.2361,65.1555,65.1636,38548.0
2016-07-14 12:15:00,80.86,80.88,80.84,80.85,23528.0,65.1636,65.1797,65.1474,65.1555,23528.0
2016-07-14 12:20:00,80.86,80.87,80.73,80.73,29450.0,65.1636,65.1716,65.0588,65.0588,29450.0
2016-07-14 12:25:00,80.74,80.79,80.7,80.78,15888.0,65.0669,65.1072,65.0346,65.0991,15888.0
2016-07-14 12:30:00,80.76,80.82,80.75,80.76,61842.0,65.083,65.1313,65.0749,65.083,61842.0
2016-07-14 12:35:00,80.76,80.76,80.7,80.72,22698.0,65.083,65.083,65.0346,65.0507,22698.0
2016-07-14 12:40:00,80.73,80.77,80.7,80.7,28865.0,65.0588,65.091,65.0346,65.0346,28865.0
2016-07-14 12:45:00,80.71,80.71,80.67,80.68,52247.0,65.0427,65.0427,65.0104,65.0185,52247.0
2016-07-14 12:50:00,80.68,80.69,80.6,80.64,58452.0,65.0185,65.0266,64.954,64.9863,58452.0
2016-07-14 12:55:00,80.63,80.64,80.56,80.61,100667.0,64.9782,64.9863,64.9218,64.9621,100667.0
2016-07-14 13:00:00,80.61,80.61,80.53,80.55,73769.0,64.9621,64.9621,64.8976,64.9137,73769.0
2016-07-14 13:05:00,80.54,80.64,80.52,80.61,41094.0,64.9057,64.9863,64.8896,64.9621,41094.0
2016-07-14 13:10:00,80.6,80.6,80.49,80.49,44448.0,64.954,64.954,64.8654,64.8654,44448.0
2016-07-14 13:15:00,80.49,80.52,80.41,80.44,52216.0,64.8654,64.8896,64.8009,64.8251,52216.0
2016-07-14 13:20:00,80.44,80.47,80.32,80.33,50071.0,64.8251,64.8493,64.7284,64.7364,50071.0
2016-07-14 13:25:00,80.33,80.35,80.27,80.28,27225.0,64.7364,64.7526,64.6881,64.6962,27225.0
2016-07-14 13:30:00,80.27,80.34,80.26,80.3,65718.0,64.6881,64.7445,64.68,64.7123,65718.0
2016-07-14 13:35:00,80.3,80.31,80.25,80.27,15527.0,64.7123,64.7203,64.672,64.6881,15527.0
2016-07-14 13:40:00,80.27,80.35,80.27,80.34,18044.0,64.6881,64.7526,64.6881,64.7445,18044.0
2016-07-14 13:45:00,80.33,80.34,80.27,80.3,25854.0,64.7364,64.7445,64.6881,64.7123,25854.0
2016-07-14 13:50:00,80.3,80.32,80.21,80.21,58968.0,64.7123,64.7284,64.6397,64.6397,58968.0
2016-07-14 13:55:00,80.2,80.21,80.15,80.17,43937.0,64.6317,64.6397,64.5914,64.6075,43937.0
2016-07-14 14:00:00,80.18,80.21,80.17,80.18,68750.0,64.6156,64.6397,64.6075,64.6156,68750.0
2016-07-14 14:05:00,80.18,80.18,80.08,80.16,58503.0,64.6156,64.6156,64.535,64.5994,58503.0
2016-07-14 14:10:00,80.17,80.2,80.05,80.12,93585.0,64.6075,64.6317,64.5108,64.5672,93585.0
2016-07-14 14:15:00,80.12,80.2,80.12,80.19,29848.0,64.5672,64.6317,64.5672,64.6236,29848.0
2016-07-14 14:20:00,80.19,80.19,80.11,80.14,30656.0,64.6236,64.6236,64.5592,64.5833,30656.0
2016-07-14 14:25:00,80.14,80.2,80.13,80.19,26580.0,64.5833,64.6317,64.5753,64.6236,26580.0
2016-07-14 14:30:00,80.19,80.21,80.14,80.15,43613.0,64.6236,64.6397,64.5833,64.5914,43613.0
2016-07-14 14:35:00,80.15,80.17,80.09,80.16,25470.0,64.5914,64.6075,64.543,64.5994,25470.0
2016-07-14 14:40:00,80.17,80.21,80.14,80.16,44790.0,64.6075,64.6397,64.5833,64.5994,44790.0
2016-07-14 14:45:00,80.16,80.17,80.08,80.08,60034.0,64.5994,64.6075,64.535,64.535,60034.0
2016-07-14 14:50:00,80.09,80.09,80.06,80.06,23900.0,64.543,64.543,64.5189,64.5189,23900.0
2016-07-14 14:55:00,80.06,80.06,79.97,80.02,74848.0,64.5189,64.5189,64.4463,64.4866,74848.0
2016-07-14 15:00:00,80.03,80.13,80.02,80.11,31144.0,64.4947,64.5753,64.4866,64.5592,31144.0
2016-07-14 15:05:00,80.11,80.2,80.1,80.2,43523.0,64.5592,64.6317,64.5511,64.6317,43523.0
2016-07-14 15:10:00,80.19,80.2,80.11,80.11,34612.0,64.6236,64.6317,64.5592,64.5592,34612.0
2016-07-14 15:15:00,80.11,80.12,80.07,80.12,39666.0,64.5592,64.5672,64.5269,64.5672,39666.0
2016-07-14 15:20:00,80.11,80.12,80.05,80.08,28782.0,64.5592,64.5672,64.5108,64.535,28782.0
2016-07-14 15:25:00,80.07,80.11,80.07,80.11,74521.0,64.5269,64.5592,64.5269,64.5592,74521.0
2016-07-14 15:30:00,80.11,80.15,80.1,80.11,40673.0,64.5592,64.5914,64.5511,64.5592,40673.0
2016-07-14 15:35:00,80.11,80.15,80.09,80.11,53637.0,64.5592,64.5914,64.543,64.5592,53637.0
2016-07-14 15:40:00,80.12,80.14,80.05,80.06,49151.0,64.5672,64.5833,64.5108,64.5189,49151.0
2016-07-14 15:45:00,80.06,80.12,80.01,80.12,83793.0,64.5189,64.5672,64.4786,64.5672,83793.0
2016-07-14 15:50:00,80.12,80.14,80.09,80.14,91528.0,64.5672,64.5833,64.543,64.5833,91528.0
2016-07-14 15:55:00,80.13,80.15,80.06,80.07,171560.0,64.5753,64.5914,64.5189,64.5269,171560.0
2016-07-15 09:30:00,80.49,80.5,80.2,80.41,281379.0,64.8654,64.8734,64.6317,64.8009,281379.0
2016-07-15 09:35:00,80.41,80.41,80.16,80.37,62025.0,64.8009,64.8009,64.5994,64.7687,62025.0
2016-07-15 09:40:00,80.35,80.39,80.22,80.36,53227.0,64.7526,64.7848,64.6478,64.7606,53227.0
2016-07-15 09:45:00,80.38,80.56,80.33,80.45,40638.0,64.7767,64.9218,64.7364,64.8332,40638.0
2016-07-15 09:50:00,80.46,80.67,80.46,80.5,52362.0,64.8412,65.0104,64.8412,64.8734,52362.0
2016-07-15 09:55:00,80.52,80.6,80.46,80.56,53668.0,64.8896,64.954,64.8412,64.9218,53668.0
2016-07-15 10:00:00,80.59,80.76,80.54,80.73,75818.0,64.946,65.083,64.9057,65.0588,75818.0
2016-07-15 10:05:00,80.73,80.74,80.58,80.63,64566.0,65.0588,65.0669,64.9379,64.9782,64566.0
2016-07-15 10:10:00,80.62,80.66,80.46,80.5,54000.0,64.9702,65.0024,64.8412,64.8734,54000.0
2016-07-15 10:15:00,80.5,80.66,80.5,80.64,62763.0,64.8734,65.0024,64.8734,64.9863,62763.0
2016-07-15 10:20:00,80.64,80.73,80.63,80.71,66808.0,64.9863,65.0588,64.9782,65.0427,66808.0
2016-07-15 10:25:00,80.71,80.73,80.66,80.68,30687.0,65.0427,65.0588,65.0024,65.0185,30687.0
2016-07-15 10:30:00,80.68,80.7,80.44,80.5,73655.0,65.0185,65.0346,64.8251,64.8734,73655.0
2016-07-15 10:35:00,80.5,80.63,80.48,80.61,74263.0,64.8734,64.9782,64.8573,64.9621,74263.0
2016-07-15 10:40:00,80.62,80.69,80.6,80.64,47473.0,64.9702,65.0266,64.954,64.9863,47473.0
2016-07-15 10:45:00,80.64,80.64,80.53,80.62,36784.0,64.9863,64.9863,64.8976,64.9702,36784.0
2016-07-15 10:50:00,80.63,80.69,80.61,80.63,39392.0,64.9782,65.0266,64.9621,64.9782,39392.0
2016-07-15 10:55:00,80.64,80.66,80.54,80.55,37649.0,64.9863,65.0024,64.9057,64.9137,37649.0
2016-07-15 11:00:00,80.55,80.58,80.52,80.55,61504.0,64.9137,64.9379,64.8896,64.9137,61504.0
2016-07-15 11:05:00,80.55,80.56,80.46,80.54,56483.0,64.9137,64.9218,64.8412,64.9057,56483.0
2016-07-15 11:10:00,80.54,80.56,80.49,80.5,52314.0,64.9057,64.9218,64.8654,64.8734,52314.0
2016-07-15 11:15:00,80.5,80.52,80.41,80.5,58602.0,64.8734,64.8896,64.8009,64.8734,58602.0
2016-07-15 11:20:00,80.49,80.63,80.49,80.62,54100.0,64.8654,64.9782,64.8654,64.9702,54100.0
2016-07-15 11:25:00,80.62,80.66,80.59,80.64,49654.0,64.9702,65.0024,64.946,64.9863,49654.0
2016-07-15 11:30:00,80.64,80.68,80.56,80.56,93762.0,64.9863,65.0185,64.9218,64.9218,93762.0
2016-07-15 11:35:00,80.57,80.6,80.53,80.57,50029.0,64.9299,64.954,64.8976,64.9299,50029.0
2016-07-15 11:40:00,80.57,80.65,80.55,80.61,33511.0,64.9299,64.9943,64.9137,64.9621,33511.0
2016-07-15 11:45:00,80.61,80.62,80.56,80.56,42165.0,64.9621,64.9702,64.9218,64.9218,42165.0
2016-07-15 11:50:00,80.56,80.58,80.44,80.53,47502.0,64.9218,64.9379,64.8251,64.8976,47502.0
2016-07-15 11:55:00,80.53,80.64,80.51,80.63,56173.0,64.8976,64.9863,64.8815,64.9782,56173.0
2016-07-15 12:00:00,80.62,80.66,80.6,80.66,38639.0,64.9702,65.0024,64.954,65.0024,38639.0
2016-07-15 12:05:00,80.65,80.66,80.59,80.62,30838.0,64.9943,65.0024,64.946,64.9702,30838.0
2016-07-15 12:10:00,80.62,80.63,80.56,80.57,23967.0,64.9702,64.9782,64.9218,64.9299,23967.0
2016-07-15 12:15:00,80.58,80.59,80.54,80.54,22163.0,64.9379,64.946,64.9057,64.9057,22163.0
2016-07-15 12:20:00,80.56,80.58,80.49,80.57,31589.0,64.9218,64.9379,64.8654,64.9299,31589.0
2016-07-15 12:25:00,80.56,80.6,80.55,80.59,29817.0,64.9218,64.954,64.9137,64.946,29817.0
2016-07-15 12:30:00,80.59,80.59,80.52,80.54,20104.0,64.946,64.946,64.8896,64.9057,20104.0
2016-07-15 12:35:00,80.54,80.54,80.45,80.47,25343.0,64.9057,64.9057,64.8332,64.8493,25343.0
2016-07-15 12:40:00,80.47,80.47,80.41,80.45,26282.0,64.8493,64.8493,64.8009,64.8332,26282.0
2016-07-15 12:45:00,80.44,80.45,80.42,80.43,15777.0,64.8251,64.8332,64.809,64.817,15777.0
2016-07-15 12:50:00,80.42,80.43,80.4,80.42,29389.0,64.809,64.817,64.7929,64.809,29389.0
2016-07-15 12:55:00,80.41,80.42,80.36,80.38,29598.0,64.8009,64.809,64.7606,64.7767,29598.0
2016-07-15 13:00:00,80.37,80.4,80.35,80.4,30496.0,64.7687,64.7929,64.7526,64.7929,30496.0
2016-07-15 13:05:00,80.4,80.4,80.31,80.31,30922.0,64.7929,64.7929,64.7203,64.7203,30922.0
2016-07-15 13:10:00,80.31,80.35,80.3,80.32,32186.0,64.7203,64.7526,64.7123,64.7284,32186.0
2016-07-15 13:15:00,80.33,80.38,80.32,80.38,26262.0,64.7364,64.7767,64.7284,64.7767,26262.0
2016-07-15 13:20:00,80.37,80.43,80.36,80.4,32122.0,64.7687,64.817,64.7606,64.7929,32122.0
2016-07-15 13:25:00,80.4,80.41,80.35,80.37,31625.0,64.7929,64.8009,64.7526,64.7687,31625.0
2016-07-15 13:30:00,80.37,80.41,80.35,80.41,24722.0,64.7687,64.8009,64.7526,64.8009,24722.0
2016-07-15 13:35:00,80.4,80.43,80.38,80.43,20310.0,64.7929,64.817,64.7767,64.817,20310.0
2016-07-15 13:40:00,80.43,80.47,80.41,80.46,31475.0,64.817,64.8493,64.8009,64.8412,31475.0
2016-07-15 13:45:00,80.46,80.5,80.45,80.48,24169.0,64.8412,64.8734,64.8332,64.8573,24169.0
2016-07-15 13:50:00,80.5,80.53,80.48,80.52,24031.0,64.8734,64.8976,64.8573,64.8896,24031.0
2016-07-15 13:55:00,80.53,80.53,80.49,80.51,37156.0,64.8976,64.8976,64.8654,64.8815,37156.0
2016-07-15 14:00:00,80.5,80.57,80.5,80.57,19236.0,64.8734,64.9299,64.8734,64.9299,19236.0
2016-07-15 14:05:00,80.57,80.57,80.53,80.53,35877.0,64.9299,64.9299,64.8976,64.8976,35877.0
2016-07-15 14:10:00,80.54,80.57,80.53,80.54,29547.0,64.9057,64.9299,64.8976,64.9057,29547.0
2016-07-15 14:15:00,80.54,80.55,80.45,80.5,33810.0,64.9057,64.9137,64.8332,64.8734,33810.0
2016-07-15 14:20:00,80.5,80.5,80.44,80.48,41086.0,64.8734,64.8734,64.8251,64.8573,41086.0
2016-07-15 14:25:00,80.48,80.51,80.45,80.46,33226.0,64.8573,64.8815,64.8332,64.8412,33226.0
2016-07-15 14:30:00,80.46,80.53,80.44,80.51,26337.0,64.8412,64.8976,64.8251,64.8815,26337.0
2016-07-15 14:35:00,80.51,80.55,80.49,80.53,27445.0,64.8815,64.9137,64.8654,64.8976,27445.0
2016-07-15 14:40:00,80.54,80.57,80.51,80.55,25541.0,64.9057,64.9299,64.8815,64.9137,25541.0
2016-07-15 14:45:00,80.55,80.63,80.55,80.63,27900.0,64.9137,64.9782,64.9137,64.9782,27900.0
2016-07-15 14:50:00,80.63,80.67,80.62,80.67,26190.0,64.9782,65.0104,64.9702,65.0104,26190.0
2016-07-15 14:55:00,80.66,80.68,80.61,80.65,46393.0,65.0024,65.0185,64.9621,64.9943,46393.0
2016-07-15 15:00:00,80.66,80.67,80.61,80.66,64345.0,65.0024,65.0104,64.9621,65.0024,64345.0
2016-07-15 15:05:00,80.66,80.68,80.65,80.67,30835.0,65.0024,65.0185,64.9943,65.0104,30835.0
2016-07-15 15:10:00,80.66,80.66,80.65,80.66,18232.0,65.0024,65.0024,64.9943,65.0024,18232.0
2016-07-15 15:15:00,80.66,80.66,80.65,80.66,14048.0,65.0024,65.0024,64.9943,65.0024,14048.0
2016-07-15 15:20:00,80.66,80.73,80.65,80.71,40702.0,65.0024,65.0588,64.9943,65.0427,40702.0
2016-07-15 15:25:00,80.71,80.73,80.67,80.68,53542.0,65.0427,65.0588,65.0104,65.0185,53542.0
2016-07-15 15:30:00,80.68,80.8,80.67,80.78,72564.0,65.0185,65.1152,65.0104,65.0991,72564.0
2016-07-15 15:35:00,80.78,80.8,80.75,80.78,70351.0,65.0991,65.1152,65.0749,65.0991,70351.0
2016-07-15 15:40:00,80.78,80.79,80.74,80.77,56292.0,65.0991,65.1072,65.0669,65.091,56292.0
2016-07-15 15:45:00,80.77,80.8,80.76,80.78,104914.0,65.091,65.1152,65.083,65.0991,104914.0
2016-07-15 15:50:00,80.78,80.79,80.73,80.74,93971.0,65.0991,65.1072,65.0588,65.0669,93971.0
2016-07-15 15:55:00,80.74,80.8,80.68,80.68,351152.0,65.0669,65.1152,65.0185,65.0185,351152.0
2016-07-18 09:30:00,79.88,79.88,79.17,79.26,185489.0,64.9948,64.9948,64.4171,64.4903,185489.0
2016-07-18 09:35:00,79.27,79.4,79.05,79.12,105224.0,64.4985,64.6042,64.3195,64.3764,105224.0
2016-07-18 09:40:00,79.1,79.1,78.87,79.06,100435.0,64.3601,64.3601,64.173,64.3276,100435.0
2016-07-18 09:45:00,79.08,79.08,78.94,78.99,62722.0,64.3439,64.3439,64.23,64.2706,62722.0
2016-07-18 09:50:00,79.01,79.12,78.97,79.1,100603.0,64.2869,64.3764,64.2544,64.3601,100603.0
2016-07-18 09:55:00,79.1,79.14,79.03,79.07,55728.0,64.3601,64.3927,64.3032,64.3357,55728.0
2016-07-18 10:00:00,79.07,79.16,79.04,79.08,86578.0,64.3357,64.409,64.3113,64.3439,86578.0
2016-07-18 10:05:00,79.09,79.11,79.04,79.06,44535.0,64.352,64.3683,64.3113,64.3276,44535.0
2016-07-18 10:10:00,79.06,79.17,79.06,79.14,88779.0,64.3276,64.4171,64.3276,64.3927,88779.0
2016-07-18 10:15:00,79.16,79.25,79.14,79.25,52827.0,64.409,64.4822,64.3927,64.4822,52827.0
2016-07-18 10:20:00,79.25,79.29,79.2,79.29,48039.0,64.4822,64.5147,64.4415,64.5147,48039.0
2016-07-18 10:25:00,79.3,79.34,79.25,79.27,43621.0,64.5229,64.5554,64.4822,64.4985,43621.0
2016-07-18 10:30:00,79.27,79.32,79.24,79.25,22427.0,64.4985,64.5391,64.4741,64.4822,22427.0
2016-07-18 10:35:00,79.26,79.27,79.17,79.26,25287.0,64.4903,64.4985,64.4171,64.4903,25287.0
2016-07-18 10:40:00,79.26,79.3,79.19,79.27,42477.0,64.4903,64.5229,64.4334,64.4985,42477.0
2016-07-18 10:45:00,79.27,79.31,79.25,79.28,23462.0,64.4985,64.531,64.4822,64.5066,23462.0
2016-07-18 10:50:00,79.28,79.4,79.28,79.38,40387.0,64.5066,64.6042,64.5066,64.588,40387.0
2016-07-18 10:55:00,79.38,79.56,79.38,79.53,42695.0,64.588,64.7344,64.588,64.71,42695.0
2016-07-18 11:00:00,79.54,79.58,79.52,79.54,30428.0,64.7182,64.7507,64.7019,64.7182,30428.0
2016-07-18 11:05:00,79.53,79.58,79.53,79.57,32600.0,64.71,64.7507,64.71,64.7426,32600.0
2016-07-18 11:10:00,79.57,79.58,79.53,79.53,52454.0,64.7426,64.7507,64.71,64.71,52454.0
2016-07-18 11:15:00,79.55,79.58,79.51,79.57,18192.0,64.7263,64.7507,64.6937,64.7426,18192.0
2016-07-18 11:20:00,79.57,79.58,79.48,79.51,47546.0,64.7426,64.7507,64.6693,64.6937,47546.0
2016-07-18 11:25:00,79.52,79.54,79.46,79.47,26742.0,64.7019,64.7182,64.6531,64.6612,26742.0
2016-07-18 11:30:00,79.48,79.48,79.45,79.46,14577.0,64.6693,64.6693,64.6449,64.6531,14577.0
2016-07-18 11:35:00,79.46,79.57,79.43,79.56,46365.0,64.6531,64.7426,64.6287,64.7344,46365.0
2016-07-18 11:40:00,79.56,79.66,79.53,79.66,36717.0,64.7344,64.8158,64.71,64.8158,36717.0
2016-07-18 11:45:00,79.67,79.69,79.62,79.65,23251.0,64.8239,64.8402,64.7832,64.8077,23251.0
2016-07-18 11:50:00,79.65,79.68,79.62,79.66,33396.0,64.8077,64.8321,64.7832,64.8158,33396.0
2016-07-18 11:55:00,79.66,79.71,79.65,79.7,48442.0,64.8158,64.8565,64.8077,64.8483,48442.0
2016-07-18 12:00:00,79.69,79.7,79.6,79.64,23756.0,64.8402,64.8483,64.767,64.7995,23756.0
2016-07-18 12:05:00,79.64,79.67,79.6,79.62,54130.0,64.7995,64.8239,64.767,64.7832,54130.0
2016-07-18 12:10:00,79.63,79.68,79.6,79.68,37668.0,64.7914,64.8321,64.767,64.8321,37668.0
2016-07-18 12:15:00,79.68,79.7,79.55,79.56,42313.0,64.8321,64.8483,64.7263,64.7344,42313.0
2016-07-18 12:20:00,79.57,79.6,79.56,79.59,24449.0,64.7426,64.767,64.7344,64.7588,24449.0
2016-07-18 12:25:00,79.59,79.63,79.56,79.63,20442.0,64.7588,64.7914,64.7344,64.7914,20442.0
2016-07-18 12:30:00,79.63,79.63,79.51,79.52,19308.0,64.7914,64.7914,64.6937,64.7019,19308.0
2016-07-18 12:35:00,79.53,79.54,79.49,79.53,18955.0,64.71,64.7182,64.6775,64.71,18955.0
2016-07-18 12:40:00,79.52,79.54,79.49,79.51,24727.0,64.7019,64.7182,64.6775,64.6937,24727.0
2016-07-18 12:45:00,79.51,79.56,79.49,79.56,72557.0,64.6937,64.7344,64.6775,64.7344,72557.0
2016-07-18 12:50:00,79.56,79.56,79.49,79.54,17812.0,64.7344,64.7344,64.6775,64.7182,17812.0
2016-07-18 12:55:00,79.53,79.59,79.52,79.56,19754.0,64.71,64.7588,64.7019,64.7344,19754.0
2016-07-18 13:00:00,79.56,79.67,79.55,79.64,15465.0,64.7344,64.8239,64.7263,64.7995,15465.0
2016-07-18 13:05:00,79.64,79.67,79.61,79.64,29316.0,64.7995,64.8239,64.7751,64.7995,29316.0
2016-07-18 13:10:00,79.63,79.64,79.53,79.54,19390.0,64.7914,64.7995,64.71,64.7182,19390.0
2016-07-18 13:15:00,79.54,79.56,79.48,79.5,21701.0,64.7182,64.7344,64.6693,64.6856,21701.0
2016-07-18 13:20:00,79.5,79.57,79.49,79.56,14464.0,64.6856,64.7426,64.6775,64.7344,14464.0
2016-07-18 13:25:00,79.56,79.6,79.55,79.57,12804.0,64.7344,64.767,64.7263,64.7426,12804.0
2016-07-18 13:30:00,79.58,79.6,79.56,79.57,17328.0,64.7507,64.767,64.7344,64.7426,17328.0
2016-07-18 13:35:00,79.58,79.65,79.57,79.64,17597.0,64.7507,64.8077,64.7426,64.7995,17597.0
2016-07-18 13:40:00,79.64,79.66,79.6,79.64,23443.0,64.7995,64.8158,64.767,64.7995,23443.0
2016-07-18 13:45:00,79.65,79.66,79.6,79.62,25702.0,64.8077,64.8158,64.767,64.7832,25702.0
2016-07-18 13:50:00,79.61,79.66,79.6,79.65,20894.0,64.7751,64.8158,64.767,64.8077,20894.0
2016-07-18 13:55:00,79.65,79.67,79.6,79.67,21861.0,64.8077,64.8239,64.767,64.8239,21861.0
2016-07-18 14:00:00,79.67,79.7,79.65,79.68,25861.0,64.8239,64.8483,64.8077,64.8321,25861.0
2016-07-18 14:05:00,79.7,79.74,79.66,79.74,25789.0,64.8483,64.8809,64.8158,64.8809,25789.0
2016-07-18 14:10:00,79.73,79.76,79.71,79.72,41562.0,64.8727,64.8972,64.8565,64.8646,41562.0
2016-07-18 14:15:00,79.72,79.73,79.64,79.65,22723.0,64.8646,64.8727,64.7995,64.8077,22723.0
2016-07-18 14:20:00,79.64,79.69,79.63,79.65,29068.0,64.7995,64.8402,64.7914,64.8077,29068.0
2016-07-18 14:25:00,79.66,79.7,79.62,79.69,22696.0,64.8158,64.8483,64.7832,64.8402,22696.0
2016-07-18 14:30:00,79.69,79.69,79.63,79.66,36717.0,64.8402,64.8402,64.7914,64.8158,36717.0
2016-07-18 14:35:00,79.66,79.73,79.66,79.73,17022.0,64.8158,64.8727,64.8158,64.8727,17022.0
2016-07-18 14:40:00,79.72,79.81,79.72,79.79,63325.0,64.8646,64.9378,64.8646,64.9216,63325.0
2016-07-18 14:45:00,79.81,79.81,79.79,79.79,18787.0,64.9378,64.9378,64.9216,64.9216,18787.0
2016-07-18 14:50:00,79.79,79.83,79.77,79.79,38363.0,64.9216,64.9541,64.9053,64.9216,38363.0
2016-07-18 14:55:00,79.79,79.81,79.76,79.81,18878.0,64.9216,64.9378,64.8972,64.9378,18878.0
2016-07-18 15:00:00,79.8,79.81,79.67,79.71,35479.0,64.9297,64.9378,64.8239,64.8565,35479.0
2016-07-18 15:05:00,79.71,79.72,79.64,79.67,46648.0,64.8565,64.8646,64.7995,64.8239,46648.0
2016-07-18 15:10:00,79.67,79.77,79.67,79.75,44901.0,64.8239,64.9053,64.8239,64.889,44901.0
2016-07-18 15:15:00,79.75,79.84,79.72,79.83,52135.0,64.889,64.9622,64.8646,64.9541,52135.0
2016-07-18 15:20:00,79.83,79.84,79.77,79.79,54927.0,64.9541,64.9622,64.9053,64.9216,54927.0
2016-07-18 15:25:00,79.79,79.79,79.76,79.78,48441.0,64.9216,64.9216,64.8972,64.9134,48441.0
2016-07-18 15:30:00,79.77,79.83,79.76,79.81,62325.0,64.9053,64.9541,64.8972,64.9378,62325.0
2016-07-18 15:35:00,79.82,79.83,79.78,79.83,66766.0,64.946,64.9541,64.9134,64.9541,66766.0
2016-07-18 15:40:00,79.83,79.84,79.8,79.81,67716.0,64.9541,64.9622,64.9297,64.9378,67716.0
2016-07-18 15:45:00,79.82,79.86,79.8,79.85,115435.0,64.946,64.9785,64.9297,64.9704,115435.0
2016-07-18 15:50:00,79.85,79.87,79.84,79.87,114132.0,64.9704,64.9867,64.9622,64.9867,114132.0
2016-07-18 15:55:00,79.87,79.89,79.83,79.86,317596.0,64.9867,65.0029,64.9541,64.9785,317596.0
2016-07-19 09:30:00,79.34,79.54,79.22,79.32,93481.0,64.5554,64.7182,64.4578,64.5391,93481.0
2016-07-19 09:35:00,79.36,79.51,79.21,79.27,64878.0,64.5717,64.6937,64.4496,64.4985,64878.0
2016-07-19 09:40:00,79.3,79.51,79.21,79.42,58613.0,64.5229,64.6937,64.4496,64.6205,58613.0
2016-07-19 09:45:00,79.39,79.41,79.21,79.31,39340.0,64.5961,64.6124,64.4496,64.531,39340.0
2016-07-19 09:50:00,79.31,79.45,79.25,79.34,34300.0,64.531,64.6449,64.4822,64.5554,34300.0
2016-07-19 09:55:00,79.34,79.41,79.23,79.26,51462.0,64.5554,64.6124,64.4659,64.4903,51462.0
2016-07-19 10:00:00,79.25,79.28,79.15,79.19,49426.0,64.4822,64.5066,64.4008,64.4334,49426.0
2016-07-19 10:05:00,79.19,79.37,79.19,79.34,36018.0,64.4334,64.5798,64.4334,64.5554,36018.0
2016-07-19 10:10:00,79.34,79.6,79.33,79.52,42637.0,64.5554,64.767,64.5473,64.7019,42637.0
2016-07-19 10:15:00,79.54,79.58,79.49,79.5,29834.0,64.7182,64.7507,64.6775,64.6856,29834.0
2016-07-19 10:20:00,79.49,79.55,79.4,79.48,29003.0,64.6775,64.7263,64.6042,64.6693,29003.0
2016-07-19 10:25:00,79.48,79.62,79.47,79.58,39720.0,64.6693,64.7832,64.6612,64.7507,39720.0
2016-07-19 10:30:00,79.58,79.59,79.46,79.49,29675.0,64.7507,64.7588,64.6531,64.6775,29675.0
2016-07-19 10:35:00,79.49,79.49,79.37,79.42,39701.0,64.6775,64.6775,64.5798,64.6205,39701.0
2016-07-19 10:40:00,79.42,79.45,79.33,79.37,35411.0,64.6205,64.6449,64.5473,64.5798,35411.0
2016-07-19 10:45:00,79.35,79.39,79.28,79.35,38329.0,64.5636,64.5961,64.5066,64.5636,38329.0
2016-07-19 10:50:00,79.35,79.42,79.28,79.3,30691.0,64.5636,64.6205,64.5066,64.5229,30691.0
2016-07-19 10:55:00,79.28,79.41,79.28,79.38,40230.0,64.5066,64.6124,64.5066,64.588,40230.0
2016-07-19 11:00:00,79.37,79.48,79.35,79.42,22730.0,64.5798,64.6693,64.5636,64.6205,22730.0
2016-07-19 11:05:00,79.43,79.61,79.42,79.54,45424.0,64.6287,64.7751,64.6205,64.7182,45424.0
2016-07-19 11:10:00,79.54,79.55,79.37,79.38,17050.0,64.7182,64.7263,64.5798,64.588,17050.0
2016-07-19 11:15:00,79.37,79.43,79.31,79.37,19267.0,64.5798,64.6287,64.531,64.5798,19267.0
2016-07-19 11:20:00,79.37,79.44,79.35,79.4,26630.0,64.5798,64.6368,64.5636,64.6042,26630.0
2016-07-19 11:25:00,79.41,79.45,79.37,79.43,29366.0,64.6124,64.6449,64.5798,64.6287,29366.0
2016-07-19 11:30:00,79.42,79.46,79.4,79.41,12442.0,64.6205,64.6531,64.6042,64.6124,12442.0
2016-07-19 11:35:00,79.41,79.46,79.39,79.43,19222.0,64.6124,64.6531,64.5961,64.6287,19222.0
2016-07-19 11:40:00,79.44,79.51,79.42,79.42,58393.0,64.6368,64.6937,64.6205,64.6205,58393.0
2016-07-19 11:45:00,79.41,79.41,79.29,79.34,41983.0,64.6124,64.6124,64.5147,64.5554,41983.0
2016-07-19 11:50:00,79.34,79.41,79.27,79.41,33775.0,64.5554,64.6124,64.4985,64.6124,33775.0
2016-07-19 11:55:00,79.39,79.4,79.27,79.28,27611.0,64.5961,64.6042,64.4985,64.5066,27611.0
2016-07-19 12:00:00,79.3,79.32,79.25,79.3,30100.0,64.5229,64.5391,64.4822,64.5229,30100.0
2016-07-19 12:05:00,79.3,79.31,79.2,79.25,34503.0,64.5229,64.531,64.4415,64.4822,34503.0
2016-07-19 12:10:00,79.26,79.34,79.25,79.32,29584.0,64.4903,64.5554,64.4822,64.5391,29584.0
2016-07-19 12:15:00,79.31,79.33,79.27,79.3,19819.0,64.531,64.5473,64.4985,64.5229,19819.0
2016-07-19 12:20:00,79.3,79.36,79.27,79.35,21503.0,64.5229,64.5717,64.4985,64.5636,21503.0
2016-07-19 12:25:00,79.36,79.38,79.32,79.34,18423.0,64.5717,64.588,64.5391,64.5554,18423.0
2016-07-19 12:30:00,79.32,79.39,79.31,79.35,25591.0,64.5391,64.5961,64.531,64.5636,25591.0
2016-07-19 12:35:00,79.34,79.38,79.28,79.35,25886.0,64.5554,64.588,64.5066,64.5636,25886.0
2016-07-19 12:40:00,79.36,79.37,79.32,79.32,9930.0,64.5717,64.5798,64.5391,64.5391,9930.0
2016-07-19 12:45:00,79.33,79.41,79.31,79.41,28946.0,64.5473,64.6124,64.531,64.6124,28946.0
2016-07-19 12:50:00,79.41,79.46,79.4,79.43,15467.0,64.6124,64.6531,64.6042,64.6287,15467.0
2016-07-19 12:55:00,79.42,79.43,79.36,79.43,13385.0,64.6205,64.6287,64.5717,64.6287,13385.0
2016-07-19 13:00:00,79.42,79.42,79.34,79.37,13855.0,64.6205,64.6205,64.5554,64.5798,13855.0
2016-07-19 13:05:00,79.37,79.39,79.33,79.33,19448.0,64.5798,64.5961,64.5473,64.5473,19448.0
2016-07-19 13:10:00,79.35,79.38,79.33,79.36,23597.0,64.5636,64.588,64.5473,64.5717,23597.0
2016-07-19 13:15:00,79.36,79.38,79.32,79.36,36183.0,64.5717,64.588,64.5391,64.5717,36183.0
2016-07-19 13:20:00,79.36,79.38,79.34,79.35,34135.0,64.5717,64.588,64.5554,64.5636,34135.0
2016-07-19 13:25:00,79.35,79.37,79.33,79.33,36529.0,64.5636,64.5798,64.5473,64.5473,36529.0
2016-07-19 13:30:00,79.34,79.41,79.34,79.4,23080.0,64.5554,64.6124,64.5554,64.6042,23080.0
2016-07-19 13:35:00,79.39,79.4,79.35,79.39,13275.0,64.5961,64.6042,64.5636,64.5961,13275.0
2016-07-19 13:40:00,79.39,79.41,79.38,79.39,13171.0,64.5961,64.6124,64.588,64.5961,13171.0
2016-07-19 13:45:00,79.39,79.42,79.36,79.37,16443.0,64.5961,64.6205,64.5717,64.5798,16443.0
2016-07-19 13:50:00,79.37,79.38,79.34,79.34,15642.0,64.5798,64.588,64.5554,64.5554,15642.0
2016-07-19 13:55:00,79.34,79.35,79.27,79.31,66590.0,64.5554,64.5636,64.4985,64.531,66590.0
2016-07-19 14:00:00,79.31,79.37,79.3,79.37,28624.0,64.531,64.5798,64.5229,64.5798,28624.0
2016-07-19 14:05:00,79.37,79.42,79.36,79.41,12245.0,64.5798,64.6205,64.5717,64.6124,12245.0
2016-07-19 14:10:00,79.4,79.43,79.39,79.42,12978.0,64.6042,64.6287,64.5961,64.6205,12978.0
2016-07-19 14:15:00,79.43,79.49,79.42,79.47,57548.0,64.6287,64.6775,64.6205,64.6612,57548.0
2016-07-19 14:20:00,79.48,79.55,79.48,79.52,23552.0,64.6693,64.7263,64.6693,64.7019,23552.0
2016-07-19 14:25:00,79.51,79.53,79.49,79.52,24694.0,64.6937,64.71,64.6775,64.7019,24694.0
2016-07-19 14:30:00,79.51,79.6,79.51,79.57,31621.0,64.6937,64.767,64.6937,64.7426,31621.0
2016-07-19 14:35:00,79.57,79.63,79.54,79.6,18907.0,64.7426,64.7914,64.7182,64.767,18907.0
2016-07-19 14:40:00,79.6,79.67,79.6,79.6,34990.0,64.767,64.8239,64.767,64.767,34990.0
2016-07-19 14:45:00,79.61,79.64,79.6,79.61,12820.0,64.7751,64.7995,64.767,64.7751,12820.0
2016-07-19 14:50:00,79.6,79.64,79.57,79.64,36020.0,64.767,64.7995,64.7426,64.7995,36020.0
2016-07-19 14:55:00,79.63,79.64,79.59,79.63,27842.0,64.7914,64.7995,64.7588,64.7914,27842.0
2016-07-19 15:00:00,79.62,79.63,79.59,79.61,23342.0,64.7832,64.7914,64.7588,64.7751,23342.0
2016-07-19 15:05:00,79.61,79.65,79.61,79.63,26822.0,64.7751,64.8077,64.7751,64.7914,26822.0
2016-07-19 15:10:00,79.64,79.67,79.62,79.66,32349.0,64.7995,64.8239,64.7832,64.8158,32349.0
2016-07-19 15:15:00,79.66,79.73,79.66,79.71,59686.0,64.8158,64.8727,64.8158,64.8565,59686.0
2016-07-19 15:20:00,79.72,79.73,79.67,79.68,39008.0,64.8646,64.8727,64.8239,64.8321,39008.0
2016-07-19 15:25:00,79.67,79.68,79.64,79.66,39120.0,64.8239,64.8321,64.7995,64.8158,39120.0
2016-07-19 15:30:00,79.66,79.69,79.66,79.67,50154.0,64.8158,64.8402,64.8158,64.8239,50154.0
2016-07-19 15:35:00,79.68,79.72,79.67,79.67,35945.0,64.8321,64.8646,64.8239,64.8239,35945.0
2016-07-19 15:40:00,79.68,79.75,79.67,79.73,63772.0,64.8321,64.889,64.8239,64.8727,63772.0
2016-07-19 15:45:00,79.74,79.75,79.71,79.73,64289.0,64.8809,64.889,64.8565,64.8727,64289.0
2016-07-19 15:50:00,79.72,79.76,79.7,79.72,68794.0,64.8646,64.8972,64.8483,64.8646,68794.0
2016-07-19 15:55:00,79.72,79.77,79.7,79.74,143123.0,64.8646,64.9053,64.8483,64.8809,143123.0
2016-07-20 09:30:00,79.45,79.7,79.17,79.29,165810.0,64.6449,64.8483,64.4171,64.5147,165810.0
2016-07-20 09:35:00,79.26,79.28,78.93,79.07,109394.0,64.4903,64.5066,64.2218,64.3357,109394.0
2016-07-20 09:40:00,79.07,79.32,79.06,79.12,85350.0,64.3357,64.5391,64.3276,64.3764,85350.0
2016-07-20 09:45:00,79.12,79.24,79.12,79.18,65459.0,64.3764,64.4741,64.3764,64.4252,65459.0
2016-07-20 09:50:00,79.18,79.36,79.18,79.29,46129.0,64.4252,64.5717,64.4252,64.5147,46129.0
2016-07-20 09:55:00,79.29,79.31,79.19,79.29,35960.0,64.5147,64.531,64.4334,64.5147,35960.0
2016-07-20 10:00:00,79.31,79.31,79.14,79.28,59917.0,64.531,64.531,64.3927,64.5066,59917.0
2016-07-20 10:05:00,79.29,79.39,79.24,79.37,125599.0,64.5147,64.5961,64.4741,64.5798,125599.0
2016-07-20 10:10:00,79.36,79.59,79.36,79.52,51352.0,64.5717,64.7588,64.5717,64.7019,51352.0
2016-07-20 10:15:00,79.53,79.56,79.42,79.45,80173.0,64.71,64.7344,64.6205,64.6449,80173.0
2016-07-20 10:20:00,79.46,79.57,79.45,79.52,54970.0,64.6531,64.7426,64.6449,64.7019,54970.0
2016-07-20 10:25:00,79.52,79.63,79.5,79.57,104011.0,64.7019,64.7914,64.6856,64.7426,104011.0
2016-07-20 10:30:00,79.58,79.6,79.48,79.57,89200.0,64.7507,64.767,64.6693,64.7426,89200.0
2016-07-20 10:35:00,79.57,79.69,79.55,79.67,193885.0,64.7426,64.8402,64.7263,64.8239,193885.0
2016-07-20 10:40:00,79.67,79.69,79.63,79.67,48344.0,64.8239,64.8402,64.7914,64.8239,48344.0
2016-07-20 10:45:00,79.67,79.86,79.67,79.81,54848.0,64.8239,64.9785,64.8239,64.9378,54848.0
2016-07-20 10:50:00,79.81,79.83,79.73,79.74,48797.0,64.9378,64.9541,64.8727,64.8809,48797.0
2016-07-20 10:55:00,79.73,79.76,79.65,79.67,17555.0,64.8727,64.8972,64.8077,64.8239,17555.0
2016-07-20 11:00:00,79.67,79.83,79.67,79.76,36211.0,64.8239,64.9541,64.8239,64.8972,36211.0
2016-07-20 11:05:00,79.76,79.76,79.68,79.69,34807.0,64.8972,64.8972,64.8321,64.8402,34807.0
2016-07-20 11:10:00,79.68,79.7,79.63,79.69,135218.0,64.8321,64.8483,64.7914,64.8402,135218.0
2016-07-20 11:15:00,79.69,79.69,79.61,79.66,23607.0,64.8402,64.8402,64.7751,64.8158,23607.0
2016-07-20 11:20:00,79.67,79.68,79.61,79.63,26815.0,64.8239,64.8321,64.7751,64.7914,26815.0
2016-07-20 11:25:00,79.63,79.76,79.62,79.73,37477.0,64.7914,64.8972,64.7832,64.8727,37477.0
2016-07-20 11:30:00,79.74,79.74,79.66,79.67,43615.0,64.8809,64.8809,64.8158,64.8239,43615.0
2016-07-20 11:35:00,79.67,79.69,79.62,79.69,9827.0,64.8239,64.8402,64.7832,64.8402,9827.0
2016-07-20 11:40:00,79.7,79.71,79.64,79.64,16853.0,64.8483,64.8565,64.7995,64.7995,16853.0
2016-07-20 11:45:00,79.64,79.67,79.52,79.52,27833.0,64.7995,64.8239,64.7019,64.7019,27833.0
2016-07-20 11:50:00,79.53,79.57,79.52,79.57,31630.0,64.71,64.7426,64.7019,64.7426,31630.0
2016-07-20 11:55:00,79.56,79.57,79.49,79.51,74229.0,64.7344,64.7426,64.6775,64.6937,74229.0
2016-07-20 12:00:00,79.51,79.56,79.51,79.55,26035.0,64.6937,64.7344,64.6937,64.7263,26035.0
2016-07-20 12:05:00,79.55,79.55,79.45,79.46,21305.0,64.7263,64.7263,64.6449,64.6531,21305.0
2016-07-20 12:10:00,79.47,79.52,79.47,79.51,29885.0,64.6612,64.7019,64.6612,64.6937,29885.0
2016-07-20 12:15:00,79.5,79.52,79.46,79.51,48829.0,64.6856,64.7019,64.6531,64.6937,48829.0
2016-07-20 12:20:00,79.51,79.51,79.46,79.47,13672.0,64.6937,64.6937,64.6531,64.6612,13672.0
2016-07-20 12:25:00,79.47,79.52,79.47,79.51,11525.0,64.6612,64.7019,64.6612,64.6937,11525.0
2016-07-20 12:30:00,79.51,79.52,79.49,79.5,21715.0,64.6937,64.7019,64.6775,64.6856,21715.0
2016-07-20 12:35:00,79.5,79.51,79.46,79.47,25778.0,64.6856,64.6937,64.6531,64.6612,25778.0
2016-07-20 12:40:00,79.47,79.52,79.47,79.51,78640.0,64.6612,64.7019,64.6612,64.6937,78640.0
2016-07-20 12:45:00,79.51,79.52,79.5,79.5,23367.0,64.6937,64.7019,64.6856,64.6856,23367.0
2016-07-20 12:50:00,79.49,79.52,79.48,79.52,22335.0,64.6775,64.7019,64.6693,64.7019,22335.0
2016-07-20 12:55:00,79.51,79.51,79.48,79.51,23748.0,64.6937,64.6937,64.6693,64.6937,23748.0
2016-07-20 13:00:00,79.51,79.54,79.49,79.51,55518.0,64.6937,64.7182,64.6775,64.6937,55518.0
2016-07-20 13:05:00,79.51,79.56,79.49,79.55,34013.0,64.6937,64.7344,64.6775,64.7263,34013.0
2016-07-20 13:10:00,79.56,79.6,79.55,79.58,16849.0,64.7344,64.767,64.7263,64.7507,16849.0
2016-07-20 13:15:00,79.58,79.63,79.58,79.62,13620.0,64.7507,64.7914,64.7507,64.7832,13620.0
2016-07-20 13:20:00,79.63,79.63,79.58,79.58,14917.0,64.7914,64.7914,64.7507,64.7507,14917.0
2016-07-20 13:25:00,79.59,79.61,79.54,79.55,32800.0,64.7588,64.7751,64.7182,64.7263,32800.0
2016-07-20 13:30:00,79.55,79.56,79.53,79.55,30596.0,64.7263,64.7344,64.71,64.7263,30596.0
2016-07-20 13:35:00,79.56,79.56,79.51,79.53,40825.0,64.7344,64.7344,64.6937,64.71,40825.0
2016-07-20 13:40:00,79.53,79.54,79.52,79.54,10532.0,64.71,64.7182,64.7019,64.7182,10532.0
2016-07-20 13:45:00,79.55,79.56,79.52,79.55,31135.0,64.7263,64.7344,64.7019,64.7263,31135.0
2016-07-20 13:50:00,79.54,79.56,79.51,79.51,26982.0,64.7182,64.7344,64.6937,64.6937,26982.0
2016-07-20 13:55:00,79.51,79.54,79.51,79.53,35077.0,64.6937,64.7182,64.6937,64.71,35077.0
2016-07-20 14:00:00,79.54,79.58,79.54,79.58,22694.0,64.7182,64.7507,64.7182,64.7507,22694.0
2016-07-20 14:05:00,79.59,79.67,79.59,79.66,22893.0,64.7588,64.8239,64.7588,64.8158,22893.0
2016-07-20 14:10:00,79.67,79.68,79.62,79.63,13865.0,64.8239,64.8321,64.7832,64.7914,13865.0
2016-07-20 14:15:00,79.64,79.67,79.63,79.65,14607.0,64.7995,64.8239,64.7914,64.8077,14607.0
2016-07-20 14:20:00,79.65,79.72,79.63,79.63,44194.0,64.8077,64.8646,64.7914,64.7914,44194.0
2016-07-20 14:25:00,79.63,79.64,79.61,79.64,8691.0,64.7914,64.7995,64.7751,64.7995,8691.0
2016-07-20 14:30:00,79.63,79.64,79.57,79.57,32980.0,64.7914,64.7995,64.7426,64.7426,32980.0
2016-07-20 14:35:00,79.57,79.63,79.57,79.62,16668.0,64.7426,64.7914,64.7426,64.7832,16668.0
2016-07-20 14:40:00,79.62,79.62,79.58,79.62,13393.0,64.7832,64.7832,64.7507,64.7832,13393.0
2016-07-20 14:45:00,79.63,79.67,79.6,79.61,43705.0,64.7914,64.8239,64.767,64.7751,43705.0
2016-07-20 14:50:00,79.62,79.63,79.58,79.62,16024.0,64.7832,64.7914,64.7507,64.7832,16024.0
2016-07-20 14:55:00,79.62,79.63,79.53,79.53,22946.0,64.7832,64.7914,64.71,64.71,22946.0
2016-07-20 15:00:00,79.54,79.56,79.52,79.53,11547.0,64.7182,64.7344,64.7019,64.71,11547.0
2016-07-20 15:05:00,79.53,79.56,79.51,79.54,75210.0,64.71,64.7344,64.6937,64.7182,75210.0
2016-07-20 15:10:00,79.54,79.58,79.52,79.56,22531.0,64.7182,64.7507,64.7019,64.7344,22531.0
2016-07-20 15:15:00,79.57,79.59,79.54,79.54,25613.0,64.7426,64.7588,64.7182,64.7182,25613.0
2016-07-20 15:20:00,79.55,79.59,79.52,79.52,14707.0,64.7263,64.7588,64.7019,64.7019,14707.0
2016-07-20 15:25:00,79.52,79.56,79.51,79.53,22631.0,64.7019,64.7344,64.6937,64.71,22631.0
2016-07-20 15:30:00,79.53,79.59,79.52,79.59,26624.0,64.71,64.7588,64.7019,64.7588,26624.0
2016-07-20 15:35:00,79.58,79.61,79.57,79.58,37156.0,64.7507,64.7751,64.7426,64.7507,37156.0
2016-07-20 15:40:00,79.58,79.67,79.57,79.66,91948.0,64.7507,64.8239,64.7426,64.8158,91948.0
2016-07-20 15:45:00,79.65,79.7,79.65,79.67,59254.0,64.8077,64.8483,64.8077,64.8239,59254.0
2016-07-20 15:50:00,79.67,79.69,79.65,79.67,97814.0,64.8239,64.8402,64.8077,64.8239,97814.0
2016-07-20 15:55:00,79.68,79.68,79.65,79.68,208285.0,64.8321,64.8321,64.8077,64.8321,208285.0
2016-07-21 09:30:00,80.45,80.8,80.3,80.38,462710.0,65.4586,65.7434,65.3365,65.4016,462710.0
2016-07-21 09:35:00,80.37,80.62,80.32,80.5,81358.0,65.3935,65.5969,65.3528,65.4993,81358.0
2016-07-21 09:40:00,80.5,80.86,80.5,80.6,121398.0,65.4993,65.7922,65.4993,65.5806,121398.0
2016-07-21 09:45:00,80.61,80.74,80.52,80.68,135536.0,65.5888,65.6945,65.5155,65.6457,135536.0
2016-07-21 09:50:00,80.67,80.8,80.57,80.63,96765.0,65.6376,65.7434,65.5562,65.605,96765.0
2016-07-21 09:55:00,80.64,80.66,80.51,80.58,63855.0,65.6132,65.6294,65.5074,65.5644,63855.0
2016-07-21 10:00:00,80.58,80.58,80.45,80.57,107350.0,65.5644,65.5644,65.4586,65.5562,107350.0
2016-07-21 10:05:00,80.57,80.59,80.39,80.43,70987.0,65.5562,65.5725,65.4098,65.4423,70987.0
2016-07-21 10:10:00,80.43,80.82,80.43,80.81,132228.0,65.4423,65.7596,65.4423,65.7515,132228.0
2016-07-21 10:15:00,80.81,80.89,80.79,80.83,131401.0,65.7515,65.8166,65.7352,65.7678,131401.0
2016-07-21 10:20:00,80.84,80.86,80.73,80.76,67963.0,65.7759,65.7922,65.6864,65.7108,67963.0
2016-07-21 10:25:00,80.76,80.9,80.68,80.88,92041.0,65.7108,65.8247,65.6457,65.8085,92041.0
2016-07-21 10:30:00,80.88,80.96,80.84,80.94,103089.0,65.8085,65.8735,65.7759,65.8573,103089.0
2016-07-21 10:35:00,80.95,81.11,80.93,81.1,197673.0,65.8654,65.9956,65.8491,65.9875,197673.0
2016-07-21 10:40:00,81.1,81.14,81.01,81.11,71125.0,65.9875,66.02,65.9142,65.9956,71125.0
2016-07-21 10:45:00,81.09,81.31,81.08,81.29,121053.0,65.9793,66.1583,65.9712,66.142,121053.0
2016-07-21 10:50:00,81.28,81.34,81.23,81.34,81223.0,66.1339,66.1827,66.0932,66.1827,81223.0
2016-07-21 10:55:00,81.33,81.38,81.28,81.34,105549.0,66.1746,66.2153,66.1339,66.1827,105549.0
2016-07-21 11:00:00,81.33,81.33,81.14,81.19,53522.0,66.1746,66.1746,66.02,66.0607,53522.0
2016-07-21 11:05:00,81.2,81.25,81.08,81.14,36063.0,66.0688,66.1095,65.9712,66.02,36063.0
2016-07-21 11:10:00,81.14,81.24,81.08,81.23,90917.0,66.02,66.1014,65.9712,66.0932,90917.0
2016-07-21 11:15:00,81.23,81.3,81.19,81.29,65518.0,66.0932,66.1502,66.0607,66.142,65518.0
2016-07-21 11:20:00,81.29,81.34,81.24,81.32,70412.0,66.142,66.1827,66.1014,66.1665,70412.0
2016-07-21 11:25:00,81.33,81.34,81.27,81.28,72395.0,66.1746,66.1827,66.1258,66.1339,72395.0
2016-07-21 11:30:00,81.28,81.29,81.09,81.13,90953.0,66.1339,66.142,65.9793,66.0119,90953.0
2016-07-21 11:35:00,81.12,81.14,81.07,81.13,33682.0,66.0037,66.02,65.963,66.0119,33682.0
2016-07-21 11:40:00,81.13,81.17,81.09,81.11,68301.0,66.0119,66.0444,65.9793,65.9956,68301.0
2016-07-21 11:45:00,81.11,81.11,80.7,80.79,142339.0,65.9956,65.9956,65.662,65.7352,142339.0
2016-07-21 11:50:00,80.77,80.77,80.47,80.7,195959.0,65.7189,65.7189,65.4749,65.662,195959.0
2016-07-21 11:55:00,80.7,80.76,80.67,80.68,30329.0,65.662,65.7108,65.6376,65.6457,30329.0
2016-07-21 12:00:00,80.69,80.7,80.62,80.63,42967.0,65.6539,65.662,65.5969,65.605,42967.0
2016-07-21 12:05:00,80.64,80.81,80.63,80.75,40876.0,65.6132,65.7515,65.605,65.7027,40876.0
2016-07-21 12:10:00,80.75,80.79,80.69,80.79,43250.0,65.7027,65.7352,65.6539,65.7352,43250.0
2016-07-21 12:15:00,80.77,80.79,80.69,80.7,34894.0,65.7189,65.7352,65.6539,65.662,34894.0
2016-07-21 12:20:00,80.7,80.7,80.46,80.47,52763.0,65.662,65.662,65.4667,65.4749,52763.0
2016-07-21 12:25:00,80.47,80.56,80.4,80.51,65201.0,65.4749,65.5481,65.4179,65.5074,65201.0
2016-07-21 12:30:00,80.51,80.56,80.42,80.44,23551.0,65.5074,65.5481,65.4342,65.4504,23551.0
2016-07-21 12:35:00,80.45,80.47,80.4,80.45,30037.0,65.4586,65.4749,65.4179,65.4586,30037.0
2016-07-21 12:40:00,80.45,80.45,80.34,80.37,43972.0,65.4586,65.4586,65.3691,65.3935,43972.0
2016-07-21 12:45:00,80.37,80.4,80.34,80.34,26113.0,65.3935,65.4179,65.3691,65.3691,26113.0
2016-07-21 12:50:00,80.35,80.37,80.3,80.34,28932.0,65.3772,65.3935,65.3365,65.3691,28932.0
2016-07-21 12:55:00,80.33,80.34,80.26,80.31,31473.0,65.3609,65.3691,65.304,65.3447,31473.0
2016-07-21 13:00:00,80.32,80.37,80.25,80.27,47578.0,65.3528,65.3935,65.2958,65.3121,47578.0
2016-07-21 13:05:00,80.26,80.29,80.24,80.25,35773.0,65.304,65.3284,65.2877,65.2958,35773.0
2016-07-21 13:10:00,80.26,80.36,80.23,80.36,66864.0,65.304,65.3854,65.2796,65.3854,66864.0
2016-07-21 13:15:00,80.37,80.5,80.36,80.5,22134.0,65.3935,65.4993,65.3854,65.4993,22134.0
2016-07-21 13:20:00,80.5,80.6,80.49,80.55,58865.0,65.4993,65.5806,65.4911,65.5399,58865.0
2016-07-21 13:25:00,80.56,80.56,80.5,80.51,23912.0,65.5481,65.5481,65.4993,65.5074,23912.0
2016-07-21 13:30:00,80.52,80.53,80.46,80.5,16546.0,65.5155,65.5237,65.4667,65.4993,16546.0
2016-07-21 13:35:00,80.5,80.5,80.44,80.48,20126.0,65.4993,65.4993,65.4504,65.483,20126.0
2016-07-21 13:40:00,80.49,80.52,80.36,80.36,20366.0,65.4911,65.5155,65.3854,65.3854,20366.0
2016-07-21 13:45:00,80.36,80.38,80.27,80.27,28369.0,65.3854,65.4016,65.3121,65.3121,28369.0
2016-07-21 13:50:00,80.28,80.28,80.2,80.2,87230.0,65.3203,65.3203,65.2552,65.2552,87230.0
2016-07-21 13:55:00,80.2,80.27,80.15,80.27,48791.0,65.2552,65.3121,65.2145,65.3121,48791.0
2016-07-21 14:00:00,80.28,80.29,80.24,80.28,36743.0,65.3203,65.3284,65.2877,65.3203,36743.0
2016-07-21 14:05:00,80.28,80.32,80.28,80.28,23892.0,65.3203,65.3528,65.3203,65.3203,23892.0
2016-07-21 14:10:00,80.27,80.34,80.24,80.3,32592.0,65.3121,65.3691,65.2877,65.3365,32592.0
2016-07-21 14:15:00,80.3,80.32,80.26,80.3,32223.0,65.3365,65.3528,65.304,65.3365,32223.0
2016-07-21 14:20:00,80.29,80.35,80.29,80.31,19852.0,65.3284,65.3772,65.3284,65.3447,19852.0
2016-07-21 14:25:00,80.3,80.32,80.26,80.27,33042.0,65.3365,65.3528,65.304,65.3121,33042.0
2016-07-21 14:30:00,80.26,80.36,80.25,80.31,35166.0,65.304,65.3854,65.2958,65.3447,35166.0
2016-07-21 14:35:00,80.31,80.32,80.16,80.16,75964.0,65.3447,65.3528,65.2226,65.2226,75964.0
2016-07-21 14:40:00,80.16,80.22,80.14,80.15,55385.0,65.2226,65.2714,65.2063,65.2145,55385.0
2016-07-21 14:45:00,80.15,80.18,80.15,80.17,54553.0,65.2145,65.2389,65.2145,65.2308,54553.0
2016-07-21 14:50:00,80.16,80.18,80.04,80.05,72348.0,65.2226,65.2389,65.125,65.1331,72348.0
2016-07-21 14:55:00,80.05,80.08,79.99,80.01,52841.0,65.1331,65.1575,65.0843,65.1006,52841.0
2016-07-21 15:00:00,80.0,80.12,80.0,80.05,47188.0,65.0924,65.1901,65.0924,65.1331,47188.0
2016-07-21 15:05:00,80.05,80.06,79.97,79.98,41997.0,65.1331,65.1413,65.068,65.0762,41997.0
2016-07-21 15:10:00,79.97,80.0,79.87,79.89,67602.0,65.068,65.0924,64.9867,65.0029,67602.0
2016-07-21 15:15:00,79.9,79.95,79.83,79.9,51955.0,65.0111,65.0518,64.9541,65.0111,51955.0
2016-07-21 15:20:00,79.91,79.98,79.9,79.98,29749.0,65.0192,65.0762,65.0111,65.0762,29749.0
2016-07-21 15:25:00,79.98,79.99,79.9,79.99,32376.0,65.0762,65.0843,65.0111,65.0843,32376.0
2016-07-21 15:30:00,79.99,80.02,79.95,80.01,70471.0,65.0843,65.1087,65.0518,65.1006,70471.0
2016-07-21 15:35:00,80.01,80.02,79.96,79.98,60788.0,65.1006,65.1087,65.0599,65.0762,60788.0
2016-07-21 15:40:00,79.98,80.01,79.88,79.93,78056.0,65.0762,65.1006,64.9948,65.0355,78056.0
2016-07-21 15:45:00,79.94,80.04,79.94,79.95,95840.0,65.0436,65.125,65.0436,65.0518,95840.0
2016-07-21 15:50:00,79.94,80.02,79.94,79.98,93747.0,65.0436,65.1087,65.0436,65.0762,93747.0
2016-07-21 15:55:00,79.98,80.08,79.74,80.01,325921.0,65.0762,65.1575,64.8809,65.1006,325921.0
2016-07-22 09:30:00,79.78,79.79,79.4,79.44,207869.0,64.9134,64.9216,64.6042,64.6368,207869.0
2016-07-22 09:35:00,79.45,79.48,79.0,79.06,170865.0,64.6449,64.6693,64.2788,64.3276,170865.0
2016-07-22 09:40:00,79.07,79.18,78.97,79.0,178767.0,64.3357,64.4252,64.2544,64.2788,178767.0
2016-07-22 09:45:00,79.03,79.17,78.99,79.04,141440.0,64.3032,64.4171,64.2706,64.3113,141440.0
2016-07-22 09:50:00,79.04,79.19,79.04,79.1,87049.0,64.3113,64.4334,64.3113,64.3601,87049.0
2016-07-22 09:55:00,79.1,79.14,78.86,78.94,103881.0,64.3601,64.3927,64.1649,64.23,103881.0
2016-07-22 10:00:00,78.98,79.23,78.94,79.14,80759.0,64.2625,64.4659,64.23,64.3927,80759.0
2016-07-22 10:05:00,79.14,79.17,79.03,79.1,43814.0,64.3927,64.4171,64.3032,64.3601,43814.0
2016-07-22 10:10:00,79.1,79.16,79.02,79.09,54456.0,64.3601,64.409,64.2951,64.352,54456.0
2016-07-22 10:15:00,79.09,79.13,78.94,78.95,61656.0,64.352,64.3846,64.23,64.2381,61656.0
2016-07-22 10:20:00,78.97,79.06,78.93,78.93,59992.0,64.2544,64.3276,64.2218,64.2218,59992.0
2016-07-22 10:25:00,78.94,79.04,78.93,78.96,66124.0,64.23,64.3113,64.2218,64.2462,66124.0
2016-07-22 10:30:00,78.97,79.24,78.94,79.22,73613.0,64.2544,64.4741,64.23,64.4578,73613.0
2016-07-22 10:35:00,79.22,79.22,79.11,79.14,45637.0,64.4578,64.4578,64.3683,64.3927,45637.0
2016-07-22 10:40:00,79.12,79.2,79.09,79.18,45502.0,64.3764,64.4415,64.352,64.4252,45502.0
2016-07-22 10:45:00,79.18,79.21,79.09,79.19,56972.0,64.4252,64.4496,64.352,64.4334,56972.0
2016-07-22 10:50:00,79.2,79.22,79.16,79.2,35743.0,64.4415,64.4578,64.409,64.4415,35743.0
2016-07-22 10:55:00,79.19,79.25,79.17,79.25,28031.0,64.4334,64.4822,64.4171,64.4822,28031.0
2016-07-22 11:00:00,79.26,79.35,79.26,79.29,41686.0,64.4903,64.5636,64.4903,64.5147,41686.0
2016-07-22 11:05:00,79.29,79.34,79.23,79.29,34795.0,64.5147,64.5554,64.4659,64.5147,34795.0
2016-07-22 11:10:00,79.29,79.3,79.05,79.05,68371.0,64.5147,64.5229,64.3195,64.3195,68371.0
2016-07-22 11:15:00,79.06,79.15,78.99,79.14,54902.0,64.3276,64.4008,64.2706,64.3927,54902.0
2016-07-22 11:20:00,79.14,79.17,79.05,79.07,36728.0,64.3927,64.4171,64.3195,64.3357,36728.0
2016-07-22 11:25:00,79.08,79.08,78.95,78.95,29889.0,64.3439,64.3439,64.2381,64.2381,29889.0
2016-07-22 11:30:00,78.96,79.11,78.96,79.1,36941.0,64.2462,64.3683,64.2462,64.3601,36941.0
2016-07-22 11:35:00,79.1,79.13,79.02,79.02,25905.0,64.3601,64.3846,64.2951,64.2951,25905.0
2016-07-22 11:40:00,79.03,79.09,79.0,79.04,19493.0,64.3032,64.352,64.2788,64.3113,19493.0
2016-07-22 11:45:00,79.03,79.09,79.0,79.01,38344.0,64.3032,64.352,64.2788,64.2869,38344.0
2016-07-22 11:50:00,79.01,79.07,78.99,79.06,52595.0,64.2869,64.3357,64.2706,64.3276,52595.0
2016-07-22 11:55:00,79.08,79.11,79.04,79.08,26005.0,64.3439,64.3683,64.3113,64.3439,26005.0
2016-07-22 12:00:00,79.07,79.16,79.07,79.15,18389.0,64.3357,64.409,64.3357,64.4008,18389.0
2016-07-22 12:05:00,79.15,79.21,79.12,79.2,14592.0,64.4008,64.4496,64.3764,64.4415,14592.0
2016-07-22 12:10:00,79.21,79.26,79.2,79.22,15905.0,64.4496,64.4903,64.4415,64.4578,15905.0
2016-07-22 12:15:00,79.22,79.25,79.2,79.22,19618.0,64.4578,64.4822,64.4415,64.4578,19618.0
2016-07-22 12:20:00,79.23,79.3,79.22,79.3,19575.0,64.4659,64.5229,64.4578,64.5229,19575.0
2016-07-22 12:25:00,79.3,79.34,79.26,79.33,24493.0,64.5229,64.5554,64.4903,64.5473,24493.0
2016-07-22 12:30:00,79.33,79.41,79.33,79.35,28406.0,64.5473,64.6124,64.5473,64.5636,28406.0
2016-07-22 12:35:00,79.35,79.36,79.28,79.29,18042.0,64.5636,64.5717,64.5066,64.5147,18042.0
2016-07-22 12:40:00,79.3,79.34,79.25,79.34,18228.0,64.5229,64.5554,64.4822,64.5554,18228.0
2016-07-22 12:45:00,79.33,79.34,79.28,79.33,17701.0,64.5473,64.5554,64.5066,64.5473,17701.0
2016-07-22 12:50:00,79.32,79.32,79.27,79.3,12521.0,64.5391,64.5391,64.4985,64.5229,12521.0
2016-07-22 12:55:00,79.32,79.32,79.24,79.24,14957.0,64.5391,64.5391,64.4741,64.4741,14957.0
2016-07-22 13:00:00,79.25,79.3,79.24,79.25,22593.0,64.4822,64.5229,64.4741,64.4822,22593.0
2016-07-22 13:05:00,79.25,79.26,79.2,79.24,16412.0,64.4822,64.4903,64.4415,64.4741,16412.0
2016-07-22 13:10:00,79.24,79.26,79.2,79.2,10497.0,64.4741,64.4903,64.4415,64.4415,10497.0
2016-07-22 13:15:00,79.2,79.24,79.15,79.16,24668.0,64.4415,64.4741,64.4008,64.409,24668.0
2016-07-22 13:20:00,79.16,79.24,79.13,79.24,21836.0,64.409,64.4741,64.3846,64.4741,21836.0
2016-07-22 13:25:00,79.24,79.25,79.21,79.23,18858.0,64.4741,64.4822,64.4496,64.4659,18858.0
2016-07-22 13:30:00,79.24,79.27,79.23,79.24,25568.0,64.4741,64.4985,64.4659,64.4741,25568.0
2016-07-22 13:35:00,79.24,79.24,79.13,79.14,22499.0,64.4741,64.4741,64.3846,64.3927,22499.0
2016-07-22 13:40:00,79.13,79.17,79.12,79.14,15985.0,64.3846,64.4171,64.3764,64.3927,15985.0
2016-07-22 13:45:00,79.14,79.18,79.12,79.17,14107.0,64.3927,64.4252,64.3764,64.4171,14107.0
2016-07-22 13:50:00,79.17,79.22,79.15,79.17,14827.0,64.4171,64.4578,64.4008,64.4171,14827.0
2016-07-22 13:55:00,79.18,79.24,79.14,79.24,25687.0,64.4252,64.4741,64.3927,64.4741,25687.0
2016-07-22 14:00:00,79.24,79.25,79.21,79.23,17273.0,64.4741,64.4822,64.4496,64.4659,17273.0
2016-07-22 14:05:00,79.22,79.32,79.21,79.32,16575.0,64.4578,64.5391,64.4496,64.5391,16575.0
2016-07-22 14:10:00,79.33,79.33,79.26,79.28,15387.0,64.5473,64.5473,64.4903,64.5066,15387.0
2016-07-22 14:15:00,79.27,79.31,79.27,79.29,17470.0,64.4985,64.531,64.4985,64.5147,17470.0
2016-07-22 14:20:00,79.29,79.32,79.28,79.31,13058.0,64.5147,64.5391,64.5066,64.531,13058.0
2016-07-22 14:25:00,79.31,79.31,79.23,79.24,23209.0,64.531,64.531,64.4659,64.4741,23209.0
2016-07-22 14:30:00,79.25,79.28,79.23,79.27,17215.0,64.4822,64.5066,64.4659,64.4985,17215.0
2016-07-22 14:35:00,79.27,79.3,79.26,79.29,21079.0,64.4985,64.5229,64.4903,64.5147,21079.0
2016-07-22 14:40:00,79.3,79.32,79.29,79.3,12790.0,64.5229,64.5391,64.5147,64.5229,12790.0
2016-07-22 14:45:00,79.3,79.31,79.27,79.3,16867.0,64.5229,64.531,64.4985,64.5229,16867.0
2016-07-22 14:50:00,79.3,79.33,79.28,79.33,16042.0,64.5229,64.5473,64.5066,64.5473,16042.0
2016-07-22 14:55:00,79.32,79.35,79.29,79.3,34861.0,64.5391,64.5636,64.5147,64.5229,34861.0
2016-07-22 15:00:00,79.31,79.35,79.3,79.33,23468.0,64.531,64.5636,64.5229,64.5473,23468.0
2016-07-22 15:05:00,79.33,79.33,79.26,79.28,37839.0,64.5473,64.5473,64.4903,64.5066,37839.0
2016-07-22 15:10:00,79.29,79.32,79.27,79.28,23964.0,64.5147,64.5391,64.4985,64.5066,23964.0
2016-07-22 15:15:00,79.28,79.34,79.24,79.32,33355.0,64.5066,64.5554,64.4741,64.5391,33355.0
2016-07-22 15:20:00,79.33,79.36,79.32,79.33,19537.0,64.5473,64.5717,64.5391,64.5473,19537.0
2016-07-22 15:25:00,79.33,79.35,79.28,79.3,31842.0,64.5473,64.5636,64.5066,64.5229,31842.0
2016-07-22 15:30:00,79.3,79.35,79.29,79.33,33884.0,64.5229,64.5636,64.5147,64.5473,33884.0
2016-07-22 15:35:00,79.33,79.37,79.32,79.33,64409.0,64.5473,64.5798,64.5391,64.5473,64409.0
2016-07-22 15:40:00,79.34,79.34,79.27,79.29,42525.0,64.5554,64.5554,64.4985,64.5147,42525.0
2016-07-22 15:45:00,79.28,79.36,79.28,79.35,65278.0,64.5066,64.5717,64.5066,64.5636,65278.0
2016-07-22 15:50:00,79.35,79.37,79.28,79.29,94989.0,64.5636,64.5798,64.5066,64.5147,94989.0
2016-07-22 15:55:00,79.3,79.38,79.28,79.36,258845.0,64.5229,64.588,64.5066,64.5717,258845.0
2016-07-25 09:30:00,79.15,79.15,79.0,79.07,88393.0,64.4008,64.4008,64.2788,64.3357,88393.0
2016-07-25 09:35:00,79.09,79.19,78.83,79.16,76084.0,64.352,64.4334,64.1405,64.409,76084.0
2016-07-25 09:40:00,79.14,79.14,78.99,79.04,64569.0,64.3927,64.3927,64.2706,64.3113,64569.0
2016-07-25 09:45:00,79.01,79.07,78.75,78.8,69562.0,64.2869,64.3357,64.0754,64.116,69562.0
2016-07-25 09:50:00,78.76,79.18,78.76,79.13,87250.0,64.0835,64.4252,64.0835,64.3846,87250.0
2016-07-25 09:55:00,79.13,79.18,79.03,79.12,72912.0,64.3846,64.4252,64.3032,64.3764,72912.0
2016-07-25 10:00:00,79.11,79.15,79.06,79.09,81499.0,64.3683,64.4008,64.3276,64.352,81499.0
2016-07-25 10:05:00,79.09,79.1,78.71,78.78,80421.0,64.352,64.3601,64.0428,64.0998,80421.0
2016-07-25 10:10:00,78.79,78.82,78.59,78.6,65718.0,64.1079,64.1323,63.9452,63.9533,65718.0
2016-07-25 10:15:00,78.61,78.82,78.6,78.66,47140.0,63.9615,64.1323,63.9533,64.0021,47140.0
2016-07-25 10:20:00,78.68,78.76,78.54,78.63,82615.0,64.0184,64.0835,63.9045,63.9777,82615.0
2016-07-25 10:25:00,78.62,78.81,78.59,78.76,44731.0,63.9696,64.1242,63.9452,64.0835,44731.0
2016-07-25 10:30:00,78.76,78.83,78.71,78.82,28178.0,64.0835,64.1405,64.0428,64.1323,28178.0
2016-07-25 10:35:00,78.82,78.88,78.79,78.81,28236.0,64.1323,64.1811,64.1079,64.1242,28236.0
2016-07-25 10:40:00,78.81,78.82,78.66,78.66,71972.0,64.1242,64.1323,64.0021,64.0021,71972.0
2016-07-25 10:45:00,78.65,78.71,78.6,78.65,41906.0,63.994,64.0428,63.9533,63.994,41906.0
2016-07-25 10:50:00,78.63,78.75,78.62,78.73,32459.0,63.9777,64.0754,63.9696,64.0591,32459.0
2016-07-25 10:55:00,78.74,78.74,78.57,78.64,30310.0,64.0672,64.0672,63.9289,63.9859,30310.0
2016-07-25 11:00:00,78.63,78.75,78.62,78.74,35842.0,63.9777,64.0754,63.9696,64.0672,35842.0
2016-07-25 11:05:00,78.74,78.77,78.67,78.7,21798.0,64.0672,64.0916,64.0103,64.0347,21798.0
2016-07-25 11:10:00,78.7,78.74,78.67,78.72,29294.0,64.0347,64.0672,64.0103,64.051,29294.0
2016-07-25 11:15:00,78.71,78.72,78.6,78.6,23014.0,64.0428,64.051,63.9533,63.9533,23014.0
2016-07-25 11:20:00,78.59,78.68,78.56,78.63,23658.0,63.9452,64.0184,63.9208,63.9777,23658.0
2016-07-25 11:25:00,78.62,78.68,78.6,78.63,21459.0,63.9696,64.0184,63.9533,63.9777,21459.0
2016-07-25 11:30:00,78.64,78.66,78.56,78.66,27574.0,63.9859,64.0021,63.9208,64.0021,27574.0
2016-07-25 11:35:00,78.65,78.65,78.43,78.43,55065.0,63.994,63.994,63.815,63.815,55065.0
2016-07-25 11:40:00,78.43,78.46,78.36,78.37,47630.0,63.815,63.8394,63.758,63.7662,47630.0
2016-07-25 11:45:00,78.37,78.52,78.37,78.41,49279.0,63.7662,63.8882,63.7662,63.7987,49279.0
2016-07-25 11:50:00,78.41,78.43,78.34,78.43,74571.0,63.7987,63.815,63.7418,63.815,74571.0
2016-07-25 11:55:00,78.44,78.47,78.39,78.46,22590.0,63.8231,63.8475,63.7824,63.8394,22590.0
2016-07-25 12:00:00,78.46,78.53,78.45,78.51,25634.0,63.8394,63.8964,63.8313,63.8801,25634.0
2016-07-25 12:05:00,78.51,78.57,78.51,78.54,14594.0,63.8801,63.9289,63.8801,63.9045,14594.0
2016-07-25 12:10:00,78.54,78.62,78.51,78.62,18746.0,63.9045,63.9696,63.8801,63.9696,18746.0
2016-07-25 12:15:00,78.61,78.66,78.6,78.63,14191.0,63.9615,64.0021,63.9533,63.9777,14191.0
2016-07-25 12:20:00,78.64,78.68,78.58,78.6,33806.0,63.9859,64.0184,63.937,63.9533,33806.0
2016-07-25 12:25:00,78.59,78.6,78.54,78.56,45921.0,63.9452,63.9533,63.9045,63.9208,45921.0
2016-07-25 12:30:00,78.56,78.6,78.54,78.56,37206.0,63.9208,63.9533,63.9045,63.9208,37206.0
2016-07-25 12:35:00,78.55,78.56,78.44,78.46,49109.0,63.9126,63.9208,63.8231,63.8394,49109.0
2016-07-25 12:40:00,78.47,78.51,78.44,78.47,33011.0,63.8475,63.8801,63.8231,63.8475,33011.0
2016-07-25 12:45:00,78.47,78.54,78.46,78.5,37912.0,63.8475,63.9045,63.8394,63.872,37912.0
2016-07-25 12:50:00,78.51,78.56,78.48,78.54,20656.0,63.8801,63.9208,63.8557,63.9045,20656.0
2016-07-25 12:55:00,78.53,78.54,78.46,78.5,36574.0,63.8964,63.9045,63.8394,63.872,36574.0
2016-07-25 13:00:00,78.51,78.61,78.5,78.6,41688.0,63.8801,63.9615,63.872,63.9533,41688.0
2016-07-25 13:05:00,78.6,78.61,78.58,78.59,11399.0,63.9533,63.9615,63.937,63.9452,11399.0
2016-07-25 13:10:00,78.6,78.64,78.56,78.57,21406.0,63.9533,63.9859,63.9208,63.9289,21406.0
2016-07-25 13:15:00,78.56,78.67,78.55,78.67,16232.0,63.9208,64.0103,63.9126,64.0103,16232.0
2016-07-25 13:20:00,78.67,78.75,78.66,78.75,24996.0,64.0103,64.0754,64.0021,64.0754,24996.0
2016-07-25 13:25:00,78.75,78.82,78.73,78.79,22935.0,64.0754,64.1323,64.0591,64.1079,22935.0
2016-07-25 13:30:00,78.79,78.79,78.67,78.7,44334.0,64.1079,64.1079,64.0103,64.0347,44334.0
2016-07-25 13:35:00,78.7,78.71,78.64,78.7,31632.0,64.0347,64.0428,63.9859,64.0347,31632.0
2016-07-25 13:40:00,78.69,78.7,78.61,78.62,36084.0,64.0265,64.0347,63.9615,63.9696,36084.0
2016-07-25 13:45:00,78.62,78.65,78.54,78.55,31025.0,63.9696,63.994,63.9045,63.9126,31025.0
2016-07-25 13:50:00,78.56,78.61,78.54,78.58,31384.0,63.9208,63.9615,63.9045,63.937,31384.0
2016-07-25 13:55:00,78.59,78.63,78.57,78.62,24903.0,63.9452,63.9777,63.9289,63.9696,24903.0
2016-07-25 14:00:00,78.62,78.66,78.6,78.66,34073.0,63.9696,64.0021,63.9533,64.0021,34073.0
2016-07-25 14:05:00,78.66,78.69,78.64,78.68,46492.0,64.0021,64.0265,63.9859,64.0184,46492.0
2016-07-25 14:10:00,78.68,78.68,78.62,78.63,19360.0,64.0184,64.0184,63.9696,63.9777,19360.0
2016-07-25 14:15:00,78.64,78.67,78.63,78.66,25259.0,63.9859,64.0103,63.9777,64.0021,25259.0
2016-07-25 14:20:00,78.65,78.67,78.63,78.65,31318.0,63.994,64.0103,63.9777,63.994,31318.0
2016-07-25 14:25:00,78.65,78.66,78.6,78.6,21053.0,63.994,64.0021,63.9533,63.9533,21053.0
2016-07-25 14:30:00,78.61,78.62,78.6,78.62,54006.0,63.9615,63.9696,63.9533,63.9696,54006.0
2016-07-25 14:35:00,78.61,78.64,78.58,78.63,51433.0,63.9615,63.9859,63.937,63.9777,51433.0
2016-07-25 14:40:00,78.64,78.65,78.62,78.63,89380.0,63.9859,63.994,63.9696,63.9777,89380.0
2016-07-25 14:45:00,78.64,78.73,78.62,78.72,56731.0,63.9859,64.0591,63.9696,64.051,56731.0
2016-07-25 14:50:00,78.72,78.73,78.67,78.68,23896.0,64.051,64.0591,64.0103,64.0184,23896.0
2016-07-25 14:55:00,78.68,78.69,78.64,78.65,38321.0,64.0184,64.0265,63.9859,63.994,38321.0
2016-07-25 15:00:00,78.65,78.72,78.64,78.7,76047.0,63.994,64.051,63.9859,64.0347,76047.0
2016-07-25 15:05:00,78.71,78.72,78.64,78.68,95524.0,64.0428,64.051,63.9859,64.0184,95524.0
2016-07-25 15:10:00,78.67,78.69,78.64,78.66,55125.0,64.0103,64.0265,63.9859,64.0021,55125.0
2016-07-25 15:15:00,78.67,78.7,78.62,78.63,44156.0,64.0103,64.0347,63.9696,63.9777,44156.0
2016-07-25 15:20:00,78.63,78.67,78.59,78.65,59018.0,63.9777,64.0103,63.9452,63.994,59018.0
2016-07-25 15:25:00,78.65,78.73,78.64,78.73,78611.0,63.994,64.0591,63.9859,64.0591,78611.0
2016-07-25 15:30:00,78.73,78.8,78.72,78.8,86999.0,64.0591,64.116,64.051,64.116,86999.0
2016-07-25 15:35:00,78.79,78.8,78.76,78.79,114310.0,64.1079,64.116,64.0835,64.1079,114310.0
2016-07-25 15:40:00,78.78,78.81,78.73,78.75,108395.0,64.0998,64.1242,64.0591,64.0754,108395.0
2016-07-25 15:45:00,78.74,78.78,78.74,78.77,161220.0,64.0672,64.0998,64.0672,64.0916,161220.0
2016-07-25 15:50:00,78.77,78.78,78.72,78.72,125465.0,64.0916,64.0998,64.051,64.051,125465.0
2016-07-25 15:55:00,78.73,78.76,78.64,78.69,421069.0,64.0591,64.0835,63.9859,64.0265,421069.0
2016-07-26 09:30:00,78.85,79.38,78.79,79.27,321549.0,64.1567,64.588,64.1079,64.4985,321549.0
2016-07-26 09:35:00,79.24,79.24,78.74,79.08,215349.0,64.4741,64.4741,64.0672,64.3439,215349.0
2016-07-26 09:40:00,79.03,80.0,79.01,79.95,257356.0,64.3032,65.0924,64.2869,65.0518,257356.0
2016-07-26 09:45:00,79.93,80.24,79.83,80.17,139476.0,65.0355,65.2877,64.9541,65.2308,139476.0
2016-07-26 09:50:00,80.14,80.24,79.62,79.8,162505.0,65.2063,65.2877,64.7832,64.9297,162505.0
2016-07-26 09:55:00,79.81,79.96,79.71,79.89,94578.0,64.9378,65.0599,64.8565,65.0029,94578.0
2016-07-26 10:00:00,79.91,80.02,79.88,79.97,99919.0,65.0192,65.1087,64.9948,65.068,99919.0
2016-07-26 10:05:00,79.98,79.99,79.83,79.87,56443.0,65.0762,65.0843,64.9541,64.9867,56443.0
2016-07-26 10:10:00,79.88,79.93,79.7,79.76,74530.0,64.9948,65.0355,64.8483,64.8972,74530.0
2016-07-26 10:15:00,79.74,79.99,79.72,79.95,70541.0,64.8809,65.0843,64.8646,65.0518,70541.0
2016-07-26 10:20:00,79.97,80.09,79.96,80.07,42658.0,65.068,65.1657,65.0599,65.1494,42658.0
2016-07-26 10:25:00,80.07,80.32,80.06,80.27,90268.0,65.1494,65.3528,65.1413,65.3121,90268.0
2016-07-26 10:30:00,80.26,80.28,80.07,80.15,55488.0,65.304,65.3203,65.1494,65.2145,55488.0
2016-07-26 10:35:00,80.15,80.15,80.02,80.12,77539.0,65.2145,65.2145,65.1087,65.1901,77539.0
2016-07-26 10:40:00,80.13,80.5,80.13,80.43,122645.0,65.1982,65.4993,65.1982,65.4423,122645.0
2016-07-26 10:45:00,80.42,80.51,80.28,80.51,83812.0,65.4342,65.5074,65.3203,65.5074,83812.0
2016-07-26 10:50:00,80.52,80.59,80.02,80.16,124925.0,65.5155,65.5725,65.1087,65.2226,124925.0
2016-07-26 10:55:00,80.16,80.25,80.03,80.03,126147.0,65.2226,65.2958,65.1168,65.1168,126147.0
2016-07-26 11:00:00,80.06,80.13,79.82,80.06,95437.0,65.1413,65.1982,64.946,65.1413,95437.0
2016-07-26 11:05:00,80.06,80.13,79.8,80.0,101292.0,65.1413,65.1982,64.9297,65.0924,101292.0
2016-07-26 11:10:00,80.0,80.11,79.9,80.11,75223.0,65.0924,65.1819,65.0111,65.1819,75223.0
2016-07-26 11:15:00,80.12,80.51,80.11,80.36,113553.0,65.1901,65.5074,65.1819,65.3854,113553.0
2016-07-26 11:20:00,80.35,80.57,80.22,80.52,107440.0,65.3772,65.5562,65.2714,65.5155,107440.0
2016-07-26 11:25:00,80.53,80.65,80.23,80.28,143705.0,65.5237,65.6213,65.2796,65.3203,143705.0
2016-07-26 11:30:00,80.27,80.27,79.99,80.0,50764.0,65.3121,65.3121,65.0843,65.0924,50764.0
2016-07-26 11:35:00,80.0,80.23,79.97,80.21,42248.0,65.0924,65.2796,65.068,65.2633,42248.0
2016-07-26 11:40:00,80.22,80.45,80.18,80.37,97311.0,65.2714,65.4586,65.2389,65.3935,97311.0
2016-07-26 11:45:00,80.36,80.49,80.31,80.42,67218.0,65.3854,65.4911,65.3447,65.4342,67218.0
2016-07-26 11:50:00,80.41,80.85,80.4,80.83,113712.0,65.426,65.784,65.4179,65.7678,113712.0
2016-07-26 11:55:00,80.85,81.05,80.85,81.01,179103.0,65.784,65.9468,65.784,65.9142,179103.0
2016-07-26 12:00:00,81.02,81.37,80.97,81.35,207335.0,65.9224,66.2071,65.8817,66.1909,207335.0
2016-07-26 12:05:00,81.38,81.58,81.36,81.42,192659.0,66.2153,66.378,66.199,66.2478,192659.0
2016-07-26 12:10:00,81.42,81.44,81.3,81.31,121427.0,66.2478,66.2641,66.1502,66.1583,121427.0
2016-07-26 12:15:00,81.31,81.44,81.24,81.43,100566.0,66.1583,66.2641,66.1014,66.256,100566.0
2016-07-26 12:20:00,81.45,81.92,81.43,81.9,187995.0,66.2722,66.6547,66.256,66.6384,187995.0
2016-07-26 12:25:00,81.9,81.99,81.84,81.88,154205.0,66.6384,66.7116,66.5896,66.6221,154205.0
2016-07-26 12:30:00,81.86,81.95,81.77,81.88,142875.0,66.6058,66.6791,66.5326,66.6221,142875.0
2016-07-26 12:35:00,81.87,82.23,81.85,82.17,363339.0,66.614,66.9069,66.5977,66.8581,363339.0
2016-07-26 12:40:00,82.19,82.19,81.97,81.98,118810.0,66.8743,66.8743,66.6953,66.7035,118810.0
2016-07-26 12:45:00,81.98,82.03,81.93,81.94,91072.0,66.7035,66.7442,66.6628,66.6709,91072.0
2016-07-26 12:50:00,81.95,81.99,81.91,81.94,241244.0,66.6791,66.7116,66.6465,66.6709,241244.0
2016-07-26 12:55:00,81.94,82.0,81.91,81.95,74551.0,66.6709,66.7197,66.6465,66.6791,74551.0
2016-07-26 13:00:00,81.96,81.96,81.83,81.85,63553.0,66.6872,66.6872,66.5814,66.5977,63553.0
2016-07-26 13:05:00,81.84,81.98,81.84,81.94,54375.0,66.5896,66.7035,66.5896,66.6709,54375.0
2016-07-26 13:10:00,81.94,81.96,81.91,81.91,44136.0,66.6709,66.6872,66.6465,66.6465,44136.0
2016-07-26 13:15:00,81.91,81.97,81.89,81.93,31976.0,66.6465,66.6953,66.6302,66.6628,31976.0
2016-07-26 13:20:00,81.93,81.94,81.71,81.72,116258.0,66.6628,66.6709,66.4838,66.4919,116258.0
2016-07-26 13:25:00,81.72,81.76,81.62,81.75,85122.0,66.4919,66.5245,66.4106,66.5163,85122.0
2016-07-26 13:30:00,81.73,81.74,81.64,81.72,58785.0,66.5001,66.5082,66.4268,66.4919,58785.0
2016-07-26 13:35:00,81.73,81.97,81.67,81.94,75536.0,66.5001,66.6953,66.4512,66.6709,75536.0
2016-07-26 13:40:00,81.95,81.97,81.86,81.94,23480.0,66.6791,66.6953,66.6058,66.6709,23480.0
2016-07-26 13:45:00,81.91,82.07,81.91,81.97,85520.0,66.6465,66.7767,66.6465,66.6953,85520.0
2016-07-26 13:50:00,81.97,81.98,81.9,81.92,44145.0,66.6953,66.7035,66.6384,66.6547,44145.0
2016-07-26 13:55:00,81.93,81.95,81.82,81.83,44630.0,66.6628,66.6791,66.5733,66.5814,44630.0
2016-07-26 14:00:00,81.82,81.95,81.78,81.91,64618.0,66.5733,66.6791,66.5407,66.6465,64618.0
2016-07-26 14:05:00,81.92,81.96,81.81,81.82,34374.0,66.6547,66.6872,66.5652,66.5733,34374.0
2016-07-26 14:10:00,81.8,81.9,81.75,81.85,42727.0,66.557,66.6384,66.5163,66.5977,42727.0
2016-07-26 14:15:00,81.83,81.87,81.79,81.82,58054.0,66.5814,66.614,66.5489,66.5733,58054.0
2016-07-26 14:20:00,81.82,81.98,81.81,81.97,47021.0,66.5733,66.7035,66.5652,66.6953,47021.0
2016-07-26 14:25:00,81.98,82.1,81.93,81.94,54239.0,66.7035,66.8011,66.6628,66.6709,54239.0
2016-07-26 14:30:00,81.93,82.03,81.9,81.97,62807.0,66.6628,66.7442,66.6384,66.6953,62807.0
2016-07-26 14:35:00,81.97,82.1,81.97,82.1,38845.0,66.6953,66.8011,66.6953,66.8011,38845.0
2016-07-26 14:40:00,82.1,82.21,82.09,82.18,83138.0,66.8011,66.8906,66.793,66.8662,83138.0
2016-07-26 14:45:00,82.19,82.29,82.18,82.22,98878.0,66.8743,66.9557,66.8662,66.8987,98878.0
2016-07-26 14:50:00,82.21,82.4,82.2,82.39,130253.0,66.8906,67.0452,66.8825,67.0371,130253.0
2016-07-26 14:55:00,82.39,82.48,82.39,82.43,89133.0,67.0371,67.1103,67.0371,67.0696,89133.0
2016-07-26 15:00:00,82.43,82.44,82.33,82.37,100883.0,67.0696,67.0778,66.9883,67.0208,100883.0
2016-07-26 15:05:00,82.38,82.46,82.33,82.45,112553.0,67.0289,67.094,66.9883,67.0859,112553.0
2016-07-26 15:10:00,82.44,82.5,82.42,82.48,131423.0,67.0778,67.1266,67.0615,67.1103,131423.0
2016-07-26 15:15:00,82.48,82.56,82.47,82.55,132552.0,67.1103,67.1754,67.1022,67.1673,132552.0
2016-07-26 15:20:00,82.54,82.9,82.54,82.88,253273.0,67.1591,67.452,67.1591,67.4358,253273.0
2016-07-26 15:25:00,82.87,82.98,82.83,82.92,181862.0,67.4276,67.5171,67.3951,67.4683,181862.0
2016-07-26 15:30:00,82.92,83.0,82.82,82.97,215117.0,67.4683,67.5334,67.3869,67.509,215117.0
2016-07-26 15:35:00,82.97,82.98,82.8,82.81,143968.0,67.509,67.5171,67.3707,67.3788,143968.0
2016-07-26 15:40:00,82.81,82.81,82.64,82.68,229876.0,67.3788,67.3788,67.2405,67.273,229876.0
2016-07-26 15:45:00,82.67,82.85,82.66,82.68,239343.0,67.2649,67.4114,67.2568,67.273,239343.0
2016-07-26 15:50:00,82.67,82.81,82.64,82.78,296754.0,67.2649,67.3788,67.2405,67.3544,296754.0
2016-07-26 15:55:00,82.78,82.79,82.67,82.76,481526.0,67.3544,67.3625,67.2649,67.3381,481526.0
2016-07-27 09:30:00,82.72,83.15,82.72,83.12,329768.0,67.3056,67.6554,67.3056,67.631,329768.0
2016-07-27 09:35:00,83.1,83.47,83.06,83.46,213639.0,67.6148,67.9158,67.5822,67.9077,213639.0
2016-07-27 09:40:00,83.47,83.68,83.38,83.63,207144.0,67.9158,68.0867,67.8426,68.046,207144.0
2016-07-27 09:45:00,83.63,83.7,83.5,83.51,139159.0,68.046,68.103,67.9402,67.9484,139159.0
2016-07-27 09:50:00,83.5,83.58,83.28,83.54,134077.0,67.9402,68.0053,67.7612,67.9728,134077.0
2016-07-27 09:55:00,83.57,83.6,83.49,83.59,69814.0,67.9972,68.0216,67.9321,68.0135,69814.0
2016-07-27 10:00:00,83.59,83.65,83.48,83.64,90326.0,68.0135,68.0623,67.924,68.0541,90326.0
2016-07-27 10:05:00,83.65,83.71,83.55,83.63,111850.0,68.0623,68.1111,67.9809,68.046,111850.0
2016-07-27 10:10:00,83.63,83.71,83.6,83.6,77682.0,68.046,68.1111,68.0216,68.0216,77682.0
2016-07-27 10:15:00,83.62,83.67,83.6,83.6,78763.0,68.0379,68.0785,68.0216,68.0216,78763.0
2016-07-27 10:20:00,83.61,83.63,83.36,83.46,109959.0,68.0297,68.046,67.8263,67.9077,109959.0
2016-07-27 10:25:00,83.45,83.57,83.41,83.56,108451.0,67.8995,67.9972,67.867,67.989,108451.0
2016-07-27 10:30:00,83.56,83.56,83.33,83.34,196754.0,67.989,67.989,67.8019,67.81,196754.0
2016-07-27 10:35:00,83.33,83.38,83.17,83.17,106598.0,67.8019,67.8426,67.6717,67.6717,106598.0
2016-07-27 10:40:00,83.17,83.26,83.14,83.26,86693.0,67.6717,67.745,67.6473,67.745,86693.0
2016-07-27 10:45:00,83.25,83.35,83.15,83.15,96241.0,67.7368,67.8182,67.6554,67.6554,96241.0
2016-07-27 10:50:00,83.16,83.41,83.13,83.29,62614.0,67.6636,67.867,67.6392,67.7694,62614.0
2016-07-27 10:55:00,83.28,83.43,83.25,83.39,44817.0,67.7612,67.8833,67.7368,67.8507,44817.0
2016-07-27 11:00:00,83.4,83.5,83.35,83.49,59928.0,67.8589,67.9402,67.8182,67.9321,59928.0
2016-07-27 11:05:00,83.48,83.56,83.45,83.51,65931.0,67.924,67.989,67.8995,67.9484,65931.0
2016-07-27 11:10:00,83.49,83.51,83.23,83.25,38866.0,67.9321,67.9484,67.7205,67.7368,38866.0
2016-07-27 11:15:00,83.24,83.26,83.13,83.13,53265.0,67.7287,67.745,67.6392,67.6392,53265.0
2016-07-27 11:20:00,83.14,83.14,82.98,83.1,76488.0,67.6473,67.6473,67.5171,67.6148,76488.0
2016-07-27 11:25:00,83.1,83.31,83.09,83.28,55933.0,67.6148,67.7856,67.6066,67.7612,55933.0
2016-07-27 11:30:00,83.28,83.28,83.11,83.22,42524.0,67.7612,67.7612,67.6229,67.7124,42524.0
2016-07-27 11:35:00,83.25,83.38,83.24,83.32,31432.0,67.7368,67.8426,67.7287,67.7938,31432.0
2016-07-27 11:40:00,83.32,83.39,83.22,83.27,36587.0,67.7938,67.8507,67.7124,67.7531,36587.0
2016-07-27 11:45:00,83.26,83.26,83.16,83.25,28359.0,67.745,67.745,67.6636,67.7368,28359.0
2016-07-27 11:50:00,83.26,83.28,83.15,83.17,37271.0,67.745,67.7612,67.6554,67.6717,37271.0
2016-07-27 11:55:00,83.17,83.2,83.1,83.14,38567.0,67.6717,67.6961,67.6148,67.6473,38567.0
2016-07-27 12:00:00,83.13,83.19,83.11,83.14,61754.0,67.6392,67.688,67.6229,67.6473,61754.0
2016-07-27 12:05:00,83.14,83.14,82.96,83.05,84523.0,67.6473,67.6473,67.5009,67.5741,84523.0
2016-07-27 12:10:00,83.05,83.1,83.03,83.05,47679.0,67.5741,67.6148,67.5578,67.5741,47679.0
2016-07-27 12:15:00,83.06,83.2,83.04,83.18,78499.0,67.5822,67.6961,67.5659,67.6799,78499.0
2016-07-27 12:20:00,83.17,83.18,83.1,83.14,42255.0,67.6717,67.6799,67.6148,67.6473,42255.0
2016-07-27 12:25:00,83.13,83.17,83.11,83.17,34832.0,67.6392,67.6717,67.6229,67.6717,34832.0
2016-07-27 12:30:00,83.17,83.25,83.15,83.24,39892.0,67.6717,67.7368,67.6554,67.7287,39892.0
2016-07-27 12:35:00,83.24,83.33,83.23,83.33,57415.0,67.7287,67.8019,67.7205,67.8019,57415.0
2016-07-27 12:40:00,83.33,83.4,83.31,83.32,29817.0,67.8019,67.8589,67.7856,67.7938,29817.0
2016-07-27 12:45:00,83.33,83.42,83.31,83.41,37130.0,67.8019,67.8751,67.7856,67.867,37130.0
2016-07-27 12:50:00,83.41,83.45,83.38,83.4,44394.0,67.867,67.8995,67.8426,67.8589,44394.0
2016-07-27 12:55:00,83.4,83.4,83.31,83.34,21292.0,67.8589,67.8589,67.7856,67.81,21292.0
2016-07-27 13:00:00,83.34,83.37,83.24,83.32,39129.0,67.81,67.8345,67.7287,67.7938,39129.0
2016-07-27 13:05:00,83.33,83.4,83.32,83.39,27632.0,67.8019,67.8589,67.7938,67.8507,27632.0
2016-07-27 13:10:00,83.39,83.41,83.35,83.39,32301.0,67.8507,67.867,67.8182,67.8507,32301.0
2016-07-27 13:15:00,83.38,83.4,83.35,83.35,28603.0,67.8426,67.8589,67.8182,67.8182,28603.0
2016-07-27 13:20:00,83.34,83.4,83.32,83.38,87497.0,67.81,67.8589,67.7938,67.8426,87497.0
2016-07-27 13:25:00,83.37,83.42,83.35,83.42,57866.0,67.8345,67.8751,67.8182,67.8751,57866.0
2016-07-27 13:30:00,83.42,83.43,83.38,83.43,32038.0,67.8751,67.8833,67.8426,67.8833,32038.0
2016-07-27 13:35:00,83.43,83.53,83.42,83.53,47387.0,67.8833,67.9646,67.8751,67.9646,47387.0
2016-07-27 13:40:00,83.52,83.61,83.52,83.56,80606.0,67.9565,68.0297,67.9565,67.989,80606.0
2016-07-27 13:45:00,83.56,83.63,83.56,83.62,39092.0,67.989,68.046,67.989,68.0379,39092.0
2016-07-27 13:50:00,83.62,83.62,83.52,83.53,78063.0,68.0379,68.0379,67.9565,67.9646,78063.0
2016-07-27 13:55:00,83.54,83.55,83.5,83.53,33129.0,67.9728,67.9809,67.9402,67.9646,33129.0
2016-07-27 14:00:00,83.53,83.65,83.31,83.44,191233.0,67.9646,68.0623,67.7856,67.8914,191233.0
2016-07-27 14:05:00,83.43,83.51,83.37,83.44,59523.0,67.8833,67.9484,67.8345,67.8914,59523.0
2016-07-27 14:10:00,83.45,83.56,83.37,83.44,103714.0,67.8995,67.989,67.8345,67.8914,103714.0
2016-07-27 14:15:00,83.45,83.74,83.44,83.73,89079.0,67.8995,68.1355,67.8914,68.1274,89079.0
2016-07-27 14:20:00,83.72,83.76,83.65,83.72,68968.0,68.1192,68.1518,68.0623,68.1192,68968.0
2016-07-27 14:25:00,83.72,83.73,83.57,83.6,49010.0,68.1192,68.1274,67.9972,68.0216,49010.0
2016-07-27 14:30:00,83.6,83.72,83.59,83.72,60292.0,68.0216,68.1192,68.0135,68.1192,60292.0
2016-07-27 14:35:00,83.72,83.79,83.62,83.71,63367.0,68.1192,68.1762,68.0379,68.1111,63367.0
2016-07-27 14:40:00,83.71,83.77,83.68,83.74,43479.0,68.1111,68.1599,68.0867,68.1355,43479.0
2016-07-27 14:45:00,83.74,83.8,83.73,83.77,50697.0,68.1355,68.1843,68.1274,68.1599,50697.0
2016-07-27 14:50:00,83.77,83.87,83.74,83.83,85592.0,68.1599,68.2413,68.1355,68.2087,85592.0
2016-07-27 14:55:00,83.83,83.94,83.81,83.93,86166.0,68.2087,68.2982,68.1925,68.2901,86166.0
2016-07-27 15:00:00,83.94,84.02,83.93,84.0,177693.0,68.2982,68.3633,68.2901,68.3471,177693.0
2016-07-27 15:05:00,84.0,84.09,83.99,84.03,101422.0,68.3471,68.4203,68.3389,68.3715,101422.0
2016-07-27 15:10:00,84.02,84.08,84.0,84.04,70849.0,68.3633,68.4121,68.3471,68.3796,70849.0
2016-07-27 15:15:00,84.04,84.17,84.04,84.17,102795.0,68.3796,68.4854,68.3796,68.4854,102795.0
2016-07-27 15:20:00,84.17,84.23,84.15,84.22,213540.0,68.4854,68.5342,68.4691,68.5261,213540.0
2016-07-27 15:25:00,84.22,84.24,84.16,84.2,178535.0,68.5261,68.5423,68.4772,68.5098,178535.0
2016-07-27 15:30:00,84.2,84.22,84.16,84.21,160622.0,68.5098,68.5261,68.4772,68.5179,160622.0
2016-07-27 15:35:00,84.21,84.25,84.19,84.24,152254.0,68.5179,68.5505,68.5017,68.5423,152254.0
2016-07-27 15:40:00,84.23,84.29,84.23,84.25,175015.0,68.5342,68.583,68.5342,68.5505,175015.0
2016-07-27 15:45:00,84.26,84.26,84.11,84.13,211105.0,68.5586,68.5586,68.4366,68.4528,211105.0
2016-07-27 15:50:00,84.13,84.21,84.11,84.2,250127.0,68.4528,68.5179,68.4366,68.5098,250127.0
2016-07-27 15:55:00,84.2,84.2,83.96,84.14,467253.0,68.5098,68.5098,68.3145,68.461,467253.0
2016-07-28 09:30:00,83.7,83.71,83.34,83.44,202891.0,68.103,68.1111,67.81,67.8914,202891.0
2016-07-28 09:35:00,83.47,83.49,82.95,83.02,117528.0,67.9158,67.9321,67.4927,67.5497,117528.0
2016-07-28 09:40:00,83.0,83.26,83.0,83.11,113206.0,67.5334,67.745,67.5334,67.6229,113206.0
2016-07-28 09:45:00,83.13,83.43,83.12,83.33,84053.0,67.6392,67.8833,67.631,67.8019,84053.0
2016-07-28 09:50:00,83.33,83.55,83.32,83.54,56939.0,67.8019,67.9809,67.7938,67.9728,56939.0
2016-07-28 09:55:00,83.55,83.59,83.43,83.47,66491.0,67.9809,68.0135,67.8833,67.9158,66491.0
2016-07-28 10:00:00,83.55,83.62,83.45,83.48,83035.0,67.9809,68.0379,67.8995,67.924,83035.0
2016-07-28 10:05:00,83.48,83.54,83.39,83.52,50844.0,67.924,67.9728,67.8507,67.9565,50844.0
2016-07-28 10:10:00,83.53,83.55,83.27,83.27,46232.0,67.9646,67.9809,67.7531,67.7531,46232.0
2016-07-28 10:15:00,83.27,83.34,83.01,83.06,92561.0,67.7531,67.81,67.5415,67.5822,92561.0
2016-07-28 10:20:00,83.05,83.06,82.9,82.99,94344.0,67.5741,67.5822,67.452,67.5253,94344.0
2016-07-28 10:25:00,82.97,83.07,82.95,83.06,53529.0,67.509,67.5904,67.4927,67.5822,53529.0
2016-07-28 10:30:00,83.07,83.24,83.06,83.21,74219.0,67.5904,67.7287,67.5822,67.7043,74219.0
2016-07-28 10:35:00,83.24,83.27,82.88,82.94,101007.0,67.7287,67.7531,67.4358,67.4846,101007.0
2016-07-28 10:40:00,82.97,83.03,82.88,82.96,52988.0,67.509,67.5578,67.4358,67.5009,52988.0
2016-07-28 10:45:00,82.97,83.05,82.9,82.9,43820.0,67.509,67.5741,67.452,67.452,43820.0
2016-07-28 10:50:00,82.92,82.97,82.7,82.72,68498.0,67.4683,67.509,67.2893,67.3056,68498.0
2016-07-28 10:55:00,82.72,82.73,82.48,82.53,78510.0,67.3056,67.3137,67.1103,67.151,78510.0
2016-07-28 11:00:00,82.54,82.7,82.54,82.7,77112.0,67.1591,67.2893,67.1591,67.2893,77112.0
2016-07-28 11:05:00,82.7,82.75,82.65,82.66,56273.0,67.2893,67.33,67.2486,67.2568,56273.0
2016-07-28 11:10:00,82.67,82.71,82.61,82.67,47672.0,67.2649,67.2974,67.2161,67.2649,47672.0
2016-07-28 11:15:00,82.66,82.68,82.59,82.64,65952.0,67.2568,67.273,67.1998,67.2405,65952.0
2016-07-28 11:20:00,82.64,82.7,82.62,82.66,33790.0,67.2405,67.2893,67.2242,67.2568,33790.0
2016-07-28 11:25:00,82.66,82.77,82.66,82.72,31820.0,67.2568,67.3463,67.2568,67.3056,31820.0
2016-07-28 11:30:00,82.72,82.75,82.54,82.54,43743.0,67.3056,67.33,67.1591,67.1591,43743.0
2016-07-28 11:35:00,82.53,82.56,82.45,82.48,36034.0,67.151,67.1754,67.0859,67.1103,36034.0
2016-07-28 11:40:00,82.48,82.57,82.45,82.55,19348.0,67.1103,67.1835,67.0859,67.1673,19348.0
2016-07-28 11:45:00,82.56,82.73,82.55,82.7,32095.0,67.1754,67.3137,67.1673,67.2893,32095.0
2016-07-28 11:50:00,82.72,82.74,82.61,82.64,36842.0,67.3056,67.3219,67.2161,67.2405,36842.0
2016-07-28 11:55:00,82.65,82.75,82.65,82.74,20076.0,67.2486,67.33,67.2486,67.3219,20076.0
2016-07-28 12:00:00,82.75,82.86,82.72,82.83,44993.0,67.33,67.4195,67.3056,67.3951,44993.0
2016-07-28 12:05:00,82.84,82.89,82.83,82.88,30390.0,67.4032,67.4439,67.3951,67.4358,30390.0
2016-07-28 12:10:00,82.87,82.89,82.8,82.88,24553.0,67.4276,67.4439,67.3707,67.4358,24553.0
2016-07-28 12:15:00,82.88,82.9,82.86,82.86,15687.0,67.4358,67.452,67.4195,67.4195,15687.0
2016-07-28 12:20:00,82.85,82.86,82.75,82.76,21376.0,67.4114,67.4195,67.33,67.3381,21376.0
2016-07-28 12:25:00,82.76,82.76,82.67,82.72,22664.0,67.3381,67.3381,67.2649,67.3056,22664.0
2016-07-28 12:30:00,82.71,82.73,82.67,82.73,16984.0,67.2974,67.3137,67.2649,67.3137,16984.0
2016-07-28 12:35:00,82.74,82.81,82.74,82.8,77777.0,67.3219,67.3788,67.3219,67.3707,77777.0
2016-07-28 12:40:00,82.79,82.86,82.77,82.86,45023.0,67.3625,67.4195,67.3463,67.4195,45023.0
2016-07-28 12:45:00,82.85,82.91,82.85,82.9,10338.0,67.4114,67.4602,67.4114,67.452,10338.0
2016-07-28 12:50:00,82.91,82.95,82.88,82.89,20000.0,67.4602,67.4927,67.4358,67.4439,20000.0
2016-07-28 12:55:00,82.88,82.91,82.87,82.89,16655.0,67.4358,67.4602,67.4276,67.4439,16655.0
2016-07-28 13:00:00,82.88,82.93,82.87,82.9,26691.0,67.4358,67.4764,67.4276,67.452,26691.0
2016-07-28 13:05:00,82.9,82.93,82.88,82.93,22470.0,67.452,67.4764,67.4358,67.4764,22470.0
2016-07-28 13:10:00,82.93,82.95,82.89,82.89,16665.0,67.4764,67.4927,67.4439,67.4439,16665.0
2016-07-28 13:15:00,82.89,82.95,82.87,82.95,17793.0,67.4439,67.4927,67.4276,67.4927,17793.0
2016-07-28 13:20:00,82.94,82.95,82.83,82.88,16055.0,67.4846,67.4927,67.3951,67.4358,16055.0
2016-07-28 13:25:00,82.88,82.93,82.86,82.92,26371.0,67.4358,67.4764,67.4195,67.4683,26371.0
2016-07-28 13:30:00,82.93,82.94,82.85,82.85,33228.0,67.4764,67.4846,67.4114,67.4114,33228.0
2016-07-28 13:35:00,82.85,82.85,82.8,82.81,28235.0,67.4114,67.4114,67.3707,67.3788,28235.0
2016-07-28 13:40:00,82.82,82.84,82.76,82.78,13247.0,67.3869,67.4032,67.3381,67.3544,13247.0
2016-07-28 13:45:00,82.78,82.8,82.72,82.73,27966.0,67.3544,67.3707,67.3056,67.3137,27966.0
2016-07-28 13:50:00,82.74,82.75,82.7,82.71,30454.0,67.3219,67.33,67.2893,67.2974,30454.0
2016-07-28 13:55:00,82.72,82.88,82.71,82.88,37768.0,67.3056,67.4358,67.2974,67.4358,37768.0
2016-07-28 14:00:00,82.89,82.93,82.84,82.84,33875.0,67.4439,67.4764,67.4032,67.4032,33875.0
2016-07-28 14:05:00,82.84,82.86,82.8,82.85,19472.0,67.4032,67.4195,67.3707,67.4114,19472.0
2016-07-28 14:10:00,82.86,82.86,82.82,82.83,27368.0,67.4195,67.4195,67.3869,67.3951,27368.0
2016-07-28 14:15:00,82.84,82.87,82.78,82.78,44065.0,67.4032,67.4276,67.3544,67.3544,44065.0
2016-07-28 14:20:00,82.77,82.86,82.77,82.86,20166.0,67.3463,67.4195,67.3463,67.4195,20166.0
2016-07-28 14:25:00,82.86,82.86,82.74,82.74,23983.0,67.4195,67.4195,67.3219,67.3219,23983.0
2016-07-28 14:30:00,82.74,82.82,82.74,82.79,21123.0,67.3219,67.3869,67.3219,67.3625,21123.0
2016-07-28 14:35:00,82.8,82.91,82.79,82.87,40512.0,67.3707,67.4602,67.3625,67.4276,40512.0
2016-07-28 14:40:00,82.88,82.94,82.86,82.93,29306.0,67.4358,67.4846,67.4195,67.4764,29306.0
2016-07-28 14:45:00,82.93,82.98,82.9,82.9,26682.0,67.4764,67.5171,67.452,67.452,26682.0
2016-07-28 14:50:00,82.91,82.96,82.9,82.95,15498.0,67.4602,67.5009,67.452,67.4927,15498.0
2016-07-28 14:55:00,82.96,82.96,82.9,82.9,22938.0,67.5009,67.5009,67.452,67.452,22938.0
2016-07-28 15:00:00,82.91,82.98,82.9,82.98,24903.0,67.4602,67.5171,67.452,67.5171,24903.0
2016-07-28 15:05:00,82.98,83.0,82.9,82.9,41170.0,67.5171,67.5334,67.452,67.452,41170.0
2016-07-28 15:10:00,82.9,82.95,82.9,82.93,21930.0,67.452,67.4927,67.452,67.4764,21930.0
2016-07-28 15:15:00,82.93,82.97,82.93,82.96,20780.0,67.4764,67.509,67.4764,67.5009,20780.0
2016-07-28 15:20:00,82.96,83.03,82.96,83.01,28401.0,67.5009,67.5578,67.5009,67.5415,28401.0
2016-07-28 15:25:00,83.02,83.04,82.99,83.0,25489.0,67.5497,67.5659,67.5253,67.5334,25489.0
2016-07-28 15:30:00,83.0,83.03,82.97,83.03,54658.0,67.5334,67.5578,67.509,67.5578,54658.0
2016-07-28 15:35:00,83.03,83.06,83.03,83.04,54975.0,67.5578,67.5822,67.5578,67.5659,54975.0
2016-07-28 15:40:00,83.04,83.08,83.02,83.08,57643.0,67.5659,67.5985,67.5497,67.5985,57643.0
2016-07-28 15:45:00,83.09,83.12,83.05,83.07,78014.0,67.6066,67.631,67.5741,67.5904,78014.0
2016-07-28 15:50:00,83.07,83.07,82.96,82.96,77572.0,67.5904,67.5904,67.5009,67.5009,77572.0
2016-07-28 15:55:00,82.95,82.98,82.91,82.91,206881.0,67.4927,67.5171,67.4602,67.4602,206881.0
2016-07-29 09:30:00,82.8,82.84,82.55,82.83,81219.0,67.3707,67.4032,67.1673,67.3951,81219.0
2016-07-29 09:35:00,82.86,82.9,82.61,82.88,83973.0,67.4195,67.452,67.2161,67.4358,83973.0
2016-07-29 09:40:00,82.88,82.9,82.59,82.63,59639.0,67.4358,67.452,67.1998,67.2323,59639.0
2016-07-29 09:45:00,82.68,82.81,82.26,82.28,63140.0,67.273,67.3788,66.9313,66.9476,63140.0
2016-07-29 09:50:00,82.29,82.49,82.29,82.36,66913.0,66.9557,67.1184,66.9557,67.0127,66913.0
2016-07-29 09:55:00,82.36,82.48,82.35,82.46,81858.0,67.0127,67.1103,67.0045,67.094,81858.0
2016-07-29 10:00:00,82.47,82.51,82.22,82.25,71842.0,67.1022,67.1347,66.8987,66.9232,71842.0
2016-07-29 10:05:00,82.24,82.31,82.17,82.25,59623.0,66.915,66.972,66.8581,66.9232,59623.0
2016-07-29 10:10:00,82.24,82.35,82.13,82.33,81843.0,66.915,67.0045,66.8255,66.9883,81843.0
2016-07-29 10:15:00,82.33,82.34,82.17,82.22,47911.0,66.9883,66.9964,66.8581,66.8987,47911.0
2016-07-29 10:20:00,82.21,82.31,82.15,82.2,45799.0,66.8906,66.972,66.8418,66.8825,45799.0
2016-07-29 10:25:00,82.21,82.24,82.14,82.21,42279.0,66.8906,66.915,66.8337,66.8906,42279.0
2016-07-29 10:30:00,82.21,82.24,82.14,82.19,74738.0,66.8906,66.915,66.8337,66.8743,74738.0
2016-07-29 10:35:00,82.2,82.54,82.19,82.53,52217.0,66.8825,67.1591,66.8743,67.151,52217.0
2016-07-29 10:40:00,82.53,82.61,82.45,82.45,29707.0,67.151,67.2161,67.0859,67.0859,29707.0
2016-07-29 10:45:00,82.46,82.63,82.44,82.61,43504.0,67.094,67.2323,67.0778,67.2161,43504.0
2016-07-29 10:50:00,82.64,82.7,82.53,82.53,34660.0,67.2405,67.2893,67.151,67.151,34660.0
2016-07-29 10:55:00,82.54,82.66,82.53,82.56,31591.0,67.1591,67.2568,67.151,67.1754,31591.0
2016-07-29 11:00:00,82.55,82.76,82.55,82.72,45609.0,67.1673,67.3381,67.1673,67.3056,45609.0
2016-07-29 11:05:00,82.73,82.81,82.71,82.76,42669.0,67.3137,67.3788,67.2974,67.3381,42669.0
2016-07-29 11:10:00,82.76,83.03,82.75,82.94,62508.0,67.3381,67.5578,67.33,67.4846,62508.0
2016-07-29 11:15:00,82.97,83.06,82.89,83.02,59850.0,67.509,67.5822,67.4439,67.5497,59850.0
2016-07-29 11:20:00,83.02,83.11,82.96,83.11,27041.0,67.5497,67.6229,67.5009,67.6229,27041.0
2016-07-29 11:25:00,83.11,83.14,82.96,82.98,47288.0,67.6229,67.6473,67.5009,67.5171,47288.0
2016-07-29 11:30:00,82.97,82.98,82.91,82.97,25047.0,67.509,67.5171,67.4602,67.509,25047.0
2016-07-29 11:35:00,82.97,83.1,82.97,83.06,16397.0,67.509,67.6148,67.509,67.5822,16397.0
2016-07-29 11:40:00,83.07,83.08,82.93,82.99,23907.0,67.5904,67.5985,67.4764,67.5253,23907.0
2016-07-29 11:45:00,83.0,83.03,82.89,82.9,27276.0,67.5334,67.5578,67.4439,67.452,27276.0
2016-07-29 11:50:00,82.89,82.97,82.87,82.93,25417.0,67.4439,67.509,67.4276,67.4764,25417.0
2016-07-29 11:55:00,82.94,82.99,82.91,82.98,16874.0,67.4846,67.5253,67.4602,67.5171,16874.0
2016-07-29 12:00:00,82.99,83.07,82.97,83.06,30794.0,67.5253,67.5904,67.509,67.5822,30794.0
2016-07-29 12:05:00,83.07,83.09,82.96,82.99,27504.0,67.5904,67.6066,67.5009,67.5253,27504.0
2016-07-29 12:10:00,82.98,83.01,82.92,82.93,19873.0,67.5171,67.5415,67.4683,67.4764,19873.0
2016-07-29 12:15:00,82.94,82.96,82.89,82.92,13764.0,67.4846,67.5009,67.4439,67.4683,13764.0
2016-07-29 12:20:00,82.9,82.92,82.87,82.89,20816.0,67.452,67.4683,67.4276,67.4439,20816.0
2016-07-29 12:25:00,82.88,82.9,82.82,82.82,37099.0,67.4358,67.452,67.3869,67.3869,37099.0
2016-07-29 12:30:00,82.84,82.88,82.81,82.82,28241.0,67.4032,67.4358,67.3788,67.3869,28241.0
2016-07-29 12:35:00,82.82,82.85,82.77,82.77,25939.0,67.3869,67.4114,67.3463,67.3463,25939.0
2016-07-29 12:40:00,82.77,82.78,82.69,82.71,15299.0,67.3463,67.3544,67.2812,67.2974,15299.0
2016-07-29 12:45:00,82.71,82.71,82.64,82.64,21659.0,67.2974,67.2974,67.2405,67.2405,21659.0
2016-07-29 12:50:00,82.64,82.7,82.61,82.64,30647.0,67.2405,67.2893,67.2161,67.2405,30647.0
2016-07-29 12:55:00,82.64,82.67,82.62,82.65,19693.0,67.2405,67.2649,67.2242,67.2486,19693.0
2016-07-29 13:00:00,82.67,82.68,82.63,82.67,26562.0,67.2649,67.273,67.2323,67.2649,26562.0
2016-07-29 13:05:00,82.68,82.77,82.66,82.77,21882.0,67.273,67.3463,67.2568,67.3463,21882.0
2016-07-29 13:10:00,82.77,82.82,82.75,82.79,22075.0,67.3463,67.3869,67.33,67.3625,22075.0
2016-07-29 13:15:00,82.8,82.84,82.76,82.77,13349.0,67.3707,67.4032,67.3381,67.3463,13349.0
2016-07-29 13:20:00,82.76,82.79,82.74,82.75,13319.0,67.3381,67.3625,67.3219,67.33,13319.0
2016-07-29 13:25:00,82.73,82.79,82.72,82.78,26399.0,67.3137,67.3625,67.3056,67.3544,26399.0
2016-07-29 13:30:00,82.79,82.89,82.79,82.88,31626.0,67.3625,67.4439,67.3625,67.4358,31626.0
2016-07-29 13:35:00,82.89,82.89,82.86,82.87,10164.0,67.4439,67.4439,67.4195,67.4276,10164.0
2016-07-29 13:40:00,82.86,82.88,82.76,82.78,14669.0,67.4195,67.4358,67.3381,67.3544,14669.0
2016-07-29 13:45:00,82.78,82.84,82.78,82.82,23462.0,67.3544,67.4032,67.3544,67.3869,23462.0
2016-07-29 13:50:00,82.82,82.9,82.82,82.9,11788.0,67.3869,67.452,67.3869,67.452,11788.0
2016-07-29 13:55:00,82.9,82.9,82.82,82.82,17409.0,67.452,67.452,67.3869,67.3869,17409.0
2016-07-29 14:00:00,82.82,82.83,82.77,82.81,23549.0,67.3869,67.3951,67.3463,67.3788,23549.0
2016-07-29 14:05:00,82.82,82.82,82.76,82.78,17966.0,67.3869,67.3869,67.3381,67.3544,17966.0
2016-07-29 14:10:00,82.77,82.8,82.76,82.76,11471.0,67.3463,67.3707,67.3381,67.3381,11471.0
2016-07-29 14:15:00,82.77,82.79,82.75,82.78,17781.0,67.3463,67.3625,67.33,67.3544,17781.0
2016-07-29 14:20:00,82.79,82.9,82.78,82.9,27126.0,67.3625,67.452,67.3544,67.452,27126.0
2016-07-29 14:25:00,82.89,82.9,82.82,82.88,38702.0,67.4439,67.452,67.3869,67.4358,38702.0
2016-07-29 14:30:00,82.87,82.87,82.75,82.75,39213.0,67.4276,67.4276,67.33,67.33,39213.0
2016-07-29 14:35:00,82.76,82.76,82.65,82.66,23175.0,67.3381,67.3381,67.2486,67.2568,23175.0
2016-07-29 14:40:00,82.67,82.67,82.59,82.62,25555.0,67.2649,67.2649,67.1998,67.2242,25555.0
2016-07-29 14:45:00,82.62,82.63,82.59,82.63,21174.0,67.2242,67.2323,67.1998,67.2323,21174.0
2016-07-29 14:50:00,82.63,82.68,82.62,82.64,31530.0,67.2323,67.273,67.2242,67.2405,31530.0
2016-07-29 14:55:00,82.63,82.67,82.61,82.62,21461.0,67.2323,67.2649,67.2161,67.2242,21461.0
2016-07-29 15:00:00,82.62,82.66,82.56,82.56,42562.0,67.2242,67.2568,67.1754,67.1754,42562.0
2016-07-29 15:05:00,82.56,82.69,82.56,82.69,48243.0,67.1754,67.2812,67.1754,67.2812,48243.0
2016-07-29 15:10:00,82.68,82.77,82.67,82.71,33643.0,67.273,67.3463,67.2649,67.2974,33643.0
2016-07-29 15:15:00,82.73,82.77,82.72,82.76,16318.0,67.3137,67.3463,67.3056,67.3381,16318.0
2016-07-29 15:20:00,82.77,82.78,82.74,82.74,16675.0,67.3463,67.3544,67.3219,67.3219,16675.0
2016-07-29 15:25:00,82.74,82.76,82.68,82.69,17675.0,67.3219,67.3381,67.273,67.2812,17675.0
2016-07-29 15:30:00,82.7,82.77,82.67,82.74,37245.0,67.2893,67.3463,67.2649,67.3219,37245.0
2016-07-29 15:35:00,82.74,82.76,82.68,82.7,50057.0,67.3219,67.3381,67.273,67.2893,50057.0
2016-07-29 15:40:00,82.7,82.81,82.7,82.8,62673.0,67.2893,67.3788,67.2893,67.3707,62673.0
2016-07-29 15:45:00,82.81,82.9,82.81,82.83,80609.0,67.3788,67.452,67.3788,67.3951,80609.0
2016-07-29 15:50:00,82.83,82.87,82.8,82.82,71316.0,67.3951,67.4276,67.3707,67.3869,71316.0
2016-07-29 15:55:00,82.82,82.87,82.75,82.76,236148.0,67.3869,67.4276,67.33,67.3381,236148.0
2016-08-01 09:30:00,82.76,82.88,82.11,82.12,111173.0,67.3381,67.4358,66.8092,66.8174,111173.0
2016-08-01 09:35:00,82.12,82.19,81.53,81.98,93439.0,66.8174,66.8743,66.3373,66.7035,93439.0
2016-08-01 09:40:00,82.03,82.13,81.93,82.13,60251.0,66.7442,66.8255,66.6628,66.8255,60251.0
2016-08-01 09:45:00,82.11,82.28,82.05,82.12,44536.0,66.8092,66.9476,66.7604,66.8174,44536.0
2016-08-01 09:50:00,82.11,82.36,82.06,82.31,59350.0,66.8092,67.0127,66.7686,66.972,59350.0
2016-08-01 09:55:00,82.32,82.32,82.14,82.16,29348.0,66.9801,66.9801,66.8337,66.8499,29348.0
2016-08-01 10:00:00,82.17,82.17,81.99,82.11,62663.0,66.8581,66.8581,66.7116,66.8092,62663.0
2016-08-01 10:05:00,82.11,82.5,82.06,82.44,64414.0,66.8092,67.1266,66.7686,67.0778,64414.0
2016-08-01 10:10:00,82.44,82.5,82.27,82.42,36259.0,67.0778,67.1266,66.9394,67.0615,36259.0
2016-08-01 10:15:00,82.46,82.72,82.45,82.64,24769.0,67.094,67.3056,67.0859,67.2405,24769.0
2016-08-01 10:20:00,82.64,82.66,82.35,82.36,24091.0,67.2405,67.2568,67.0045,67.0127,24091.0
2016-08-01 10:25:00,82.35,82.52,82.33,82.42,25934.0,67.0045,67.1428,66.9883,67.0615,25934.0
2016-08-01 10:30:00,82.42,82.48,82.31,82.33,31453.0,67.0615,67.1103,66.972,66.9883,31453.0
2016-08-01 10:35:00,82.32,82.42,82.2,82.23,24977.0,66.9801,67.0615,66.8825,66.9069,24977.0
2016-08-01 10:40:00,82.22,82.35,82.22,82.35,19623.0,66.8987,67.0045,66.8987,67.0045,19623.0
2016-08-01 10:45:00,82.36,82.47,82.29,82.4,40433.0,67.0127,67.1022,66.9557,67.0452,40433.0
2016-08-01 10:50:00,82.42,82.53,82.42,82.47,28096.0,67.0615,67.151,67.0615,67.1022,28096.0
2016-08-01 10:55:00,82.48,82.58,82.47,82.53,34704.0,67.1103,67.1917,67.1022,67.151,34704.0
2016-08-01 11:00:00,82.53,82.62,82.51,82.59,39340.0,67.151,67.2242,67.1347,67.1998,39340.0
2016-08-01 11:05:00,82.59,82.81,82.59,82.74,53211.0,67.1998,67.3788,67.1998,67.3219,53211.0
2016-08-01 11:10:00,82.75,82.82,82.65,82.7,43851.0,67.33,67.3869,67.2486,67.2893,43851.0
2016-08-01 11:15:00,82.7,82.84,82.7,82.83,27199.0,67.2893,67.4032,67.2893,67.3951,27199.0
2016-08-01 11:20:00,82.84,82.87,82.78,82.8,24561.0,67.4032,67.4276,67.3544,67.3707,24561.0
2016-08-01 11:25:00,82.8,82.83,82.6,82.61,23830.0,67.3707,67.3951,67.2079,67.2161,23830.0
2016-08-01 11:30:00,82.6,82.73,82.53,82.59,57626.0,67.2079,67.3137,67.151,67.1998,57626.0
2016-08-01 11:35:00,82.59,82.59,82.48,82.48,29379.0,67.1998,67.1998,67.1103,67.1103,29379.0
2016-08-01 11:40:00,82.47,82.48,82.34,82.37,30103.0,67.1022,67.1103,66.9964,67.0208,30103.0
2016-08-01 11:45:00,82.36,82.46,82.36,82.39,11785.0,67.0127,67.094,67.0127,67.0371,11785.0
2016-08-01 11:50:00,82.39,82.4,82.2,82.2,20953.0,67.0371,67.0452,66.8825,66.8825,20953.0
2016-08-01 11:55:00,82.2,82.25,82.17,82.19,22300.0,66.8825,66.9232,66.8581,66.8743,22300.0
2016-08-01 12:00:00,82.17,82.23,82.16,82.22,19383.0,66.8581,66.9069,66.8499,66.8987,19383.0
2016-08-01 12:05:00,82.22,82.23,81.92,81.96,82832.0,66.8987,66.9069,66.6547,66.6872,82832.0
2016-08-01 12:10:00,81.96,81.96,81.8,81.82,54576.0,66.6872,66.6872,66.557,66.5733,54576.0
2016-08-01 12:15:00,81.81,81.94,81.75,81.94,37347.0,66.5652,66.6709,66.5163,66.6709,37347.0
2016-08-01 12:20:00,81.93,81.94,81.79,81.81,47222.0,66.6628,66.6709,66.5489,66.5652,47222.0
2016-08-01 12:25:00,81.8,81.85,81.76,81.84,19805.0,66.557,66.5977,66.5245,66.5896,19805.0
2016-08-01 12:30:00,81.84,81.92,81.8,81.81,33827.0,66.5896,66.6547,66.557,66.5652,33827.0
2016-08-01 12:35:00,81.79,81.97,81.79,81.93,17816.0,66.5489,66.6953,66.5489,66.6628,17816.0
2016-08-01 12:40:00,81.95,81.97,81.89,81.91,38790.0,66.6791,66.6953,66.6302,66.6465,38790.0
2016-08-01 12:45:00,81.9,81.92,81.86,81.9,26908.0,66.6384,66.6547,66.6058,66.6384,26908.0
2016-08-01 12:50:00,81.9,82.02,81.9,82.0,20137.0,66.6384,66.736,66.6384,66.7197,20137.0
2016-08-01 12:55:00,82.01,82.01,81.93,81.98,17411.0,66.7279,66.7279,66.6628,66.7035,17411.0
2016-08-01 13:00:00,81.98,82.04,81.97,82.02,21275.0,66.7035,66.7523,66.6953,66.736,21275.0
2016-08-01 13:05:00,82.02,82.09,81.99,82.08,20562.0,66.736,66.793,66.7116,66.7848,20562.0
2016-08-01 13:10:00,82.08,82.08,82.0,82.03,15824.0,66.7848,66.7848,66.7197,66.7442,15824.0
2016-08-01 13:15:00,82.03,82.11,82.02,82.11,12916.0,66.7442,66.8092,66.736,66.8092,12916.0
2016-08-01 13:20:00,82.11,82.15,82.06,82.13,16576.0,66.8092,66.8418,66.7686,66.8255,16576.0
2016-08-01 13:25:00,82.13,82.14,82.09,82.12,13372.0,66.8255,66.8337,66.793,66.8174,13372.0
2016-08-01 13:30:00,82.11,82.12,82.08,82.1,12637.0,66.8092,66.8174,66.7848,66.8011,12637.0
2016-08-01 13:35:00,82.11,82.12,82.07,82.08,13653.0,66.8092,66.8174,66.7767,66.7848,13653.0
2016-08-01 13:40:00,82.07,82.08,82.0,82.01,14281.0,66.7767,66.7848,66.7197,66.7279,14281.0
2016-08-01 13:45:00,82.0,82.01,81.91,81.93,11491.0,66.7197,66.7279,66.6465,66.6628,11491.0
2016-08-01 13:50:00,81.93,81.95,81.88,81.89,9316.0,66.6628,66.6791,66.6221,66.6302,9316.0
2016-08-01 13:55:00,81.88,82.11,81.87,82.09,21185.0,66.6221,66.8092,66.614,66.793,21185.0
2016-08-01 14:00:00,82.09,82.17,82.09,82.16,23908.0,66.793,66.8581,66.793,66.8499,23908.0
2016-08-01 14:05:00,82.15,82.17,82.07,82.07,14559.0,66.8418,66.8581,66.7767,66.7767,14559.0
2016-08-01 14:10:00,82.09,82.09,81.93,81.93,24949.0,66.793,66.793,66.6628,66.6628,24949.0
2016-08-01 14:15:00,81.95,82.0,81.94,81.96,24743.0,66.6791,66.7197,66.6709,66.6872,24743.0
2016-08-01 14:20:00,81.96,82.01,81.94,81.96,22186.0,66.6872,66.7279,66.6709,66.6872,22186.0
2016-08-01 14:25:00,81.98,82.01,81.87,81.89,25467.0,66.7035,66.7279,66.614,66.6302,25467.0
2016-08-01 14:30:00,81.88,81.94,81.86,81.9,19586.0,66.6221,66.6709,66.6058,66.6384,19586.0
2016-08-01 14:35:00,81.89,81.97,81.88,81.93,20118.0,66.6302,66.6953,66.6221,66.6628,20118.0
2016-08-01 14:40:00,81.92,81.93,81.87,81.93,20410.0,66.6547,66.6628,66.614,66.6628,20410.0
2016-08-01 14:45:00,81.93,82.02,81.92,82.0,23498.0,66.6628,66.736,66.6547,66.7197,23498.0
2016-08-01 14:50:00,82.0,82.01,81.87,81.87,17083.0,66.7197,66.7279,66.614,66.614,17083.0
2016-08-01 14:55:00,81.88,81.94,81.87,81.94,21526.0,66.6221,66.6709,66.614,66.6709,21526.0
2016-08-01 15:00:00,81.93,81.96,81.9,81.9,21845.0,66.6628,66.6872,66.6384,66.6384,21845.0
2016-08-01 15:05:00,81.91,81.92,81.85,81.88,27516.0,66.6465,66.6547,66.5977,66.6221,27516.0
2016-08-01 15:10:00,81.87,81.93,81.85,81.86,60638.0,66.614,66.6628,66.5977,66.6058,60638.0
2016-08-01 15:15:00,81.86,81.87,81.74,81.75,49220.0,66.6058,66.614,66.5082,66.5163,49220.0
2016-08-01 15:20:00,81.76,81.8,81.73,81.74,37876.0,66.5245,66.557,66.5001,66.5082,37876.0
2016-08-01 15:25:00,81.73,81.74,81.66,81.68,30696.0,66.5001,66.5082,66.4431,66.4594,30696.0
2016-08-01 15:30:00,81.67,81.82,81.67,81.8,44220.0,66.4512,66.5733,66.4512,66.557,44220.0
2016-08-01 15:35:00,81.8,81.93,81.8,81.92,65220.0,66.557,66.6628,66.557,66.6547,65220.0
2016-08-01 15:40:00,81.92,81.93,81.86,81.89,70081.0,66.6547,66.6628,66.6058,66.6302,70081.0
2016-08-01 15:45:00,81.89,81.92,81.84,81.85,84135.0,66.6302,66.6547,66.5896,66.5977,84135.0
2016-08-01 15:50:00,81.85,81.86,81.81,81.81,93979.0,66.5977,66.6058,66.5652,66.5652,93979.0
2016-08-01 15:55:00,81.81,81.94,81.8,81.93,164744.0,66.5652,66.6709,66.557,66.6628,164744.0
2016-08-02 09:30:00,82.0,82.0,81.72,81.82,96149.0,66.7197,66.7197,66.4919,66.5733,96149.0
2016-08-02 09:35:00,81.78,81.97,81.56,81.72,31214.0,66.5407,66.6953,66.3617,66.4919,31214.0
2016-08-02 09:40:00,81.72,81.97,81.66,81.97,46649.0,66.4919,66.6953,66.4431,66.6953,46649.0
2016-08-02 09:45:00,81.97,82.15,81.83,82.06,66694.0,66.6953,66.8418,66.5814,66.7686,66694.0
2016-08-02 09:50:00,82.02,82.19,81.83,81.87,30664.0,66.736,66.8743,66.5814,66.614,30664.0
2016-08-02 09:55:00,81.89,81.97,81.7,81.73,78045.0,66.6302,66.6953,66.4756,66.5001,78045.0
2016-08-02 10:00:00,81.73,81.8,81.65,81.69,53037.0,66.5001,66.557,66.435,66.4675,53037.0
2016-08-02 10:05:00,81.69,81.73,81.38,81.38,136355.0,66.4675,66.5001,66.2153,66.2153,136355.0
2016-08-02 10:10:00,81.37,81.4,81.27,81.33,110404.0,66.2071,66.2316,66.1258,66.1746,110404.0
2016-08-02 10:15:00,81.33,81.43,81.2,81.27,75934.0,66.1746,66.256,66.0688,66.1258,75934.0
2016-08-02 10:20:00,81.27,81.48,81.2,81.39,69194.0,66.1258,66.2966,66.0688,66.2234,69194.0
2016-08-02 10:25:00,81.39,81.56,81.31,81.56,52446.0,66.2234,66.3617,66.1583,66.3617,52446.0
2016-08-02 10:30:00,81.57,81.61,81.51,81.61,30880.0,66.3699,66.4024,66.3211,66.4024,30880.0
2016-08-02 10:35:00,81.61,81.66,81.4,81.44,79249.0,66.4024,66.4431,66.2316,66.2641,79249.0
2016-08-02 10:40:00,81.42,81.45,81.36,81.37,29070.0,66.2478,66.2722,66.199,66.2071,29070.0
2016-08-02 10:45:00,81.36,81.44,81.27,81.27,42447.0,66.199,66.2641,66.1258,66.1258,42447.0
2016-08-02 10:50:00,81.27,81.29,81.19,81.24,41623.0,66.1258,66.142,66.0607,66.1014,41623.0
2016-08-02 10:55:00,81.23,81.37,81.1,81.11,37377.0,66.0932,66.2071,65.9875,65.9956,37377.0
2016-08-02 11:00:00,81.13,81.2,81.11,81.15,54562.0,66.0119,66.0688,65.9956,66.0281,54562.0
2016-08-02 11:05:00,81.15,81.33,81.09,81.28,50276.0,66.0281,66.1746,65.9793,66.1339,50276.0
2016-08-02 11:10:00,81.29,81.37,81.24,81.32,31383.0,66.142,66.2071,66.1014,66.1665,31383.0
2016-08-02 11:15:00,81.31,81.35,81.17,81.19,17548.0,66.1583,66.1909,66.0444,66.0607,17548.0
2016-08-02 11:20:00,81.19,81.36,81.17,81.3,37602.0,66.0607,66.199,66.0444,66.1502,37602.0
2016-08-02 11:25:00,81.3,81.5,81.28,81.46,83511.0,66.1502,66.3129,66.1339,66.2804,83511.0
2016-08-02 11:30:00,81.46,81.46,81.29,81.29,31648.0,66.2804,66.2804,66.142,66.142,31648.0
2016-08-02 11:35:00,81.3,81.33,81.19,81.2,27641.0,66.1502,66.1746,66.0607,66.0688,27641.0
2016-08-02 11:40:00,81.23,81.25,81.17,81.23,56627.0,66.0932,66.1095,66.0444,66.0932,56627.0
2016-08-02 11:45:00,81.24,81.41,81.23,81.41,27198.0,66.1014,66.2397,66.0932,66.2397,27198.0
2016-08-02 11:50:00,81.4,81.42,81.14,81.17,109152.0,66.2316,66.2478,66.02,66.0444,109152.0
2016-08-02 11:55:00,81.18,81.35,81.18,81.32,32082.0,66.0525,66.1909,66.0525,66.1665,32082.0
2016-08-02 12:00:00,81.31,81.41,81.31,81.38,22254.0,66.1583,66.2397,66.1583,66.2153,22254.0
2016-08-02 12:05:00,81.37,81.38,81.22,81.32,47746.0,66.2071,66.2153,66.0851,66.1665,47746.0
2016-08-02 12:10:00,81.32,81.41,81.3,81.4,22359.0,66.1665,66.2397,66.1502,66.2316,22359.0
2016-08-02 12:15:00,81.41,81.43,81.33,81.39,26937.0,66.2397,66.256,66.1746,66.2234,26937.0
2016-08-02 12:20:00,81.38,81.46,81.35,81.46,34328.0,66.2153,66.2804,66.1909,66.2804,34328.0
2016-08-02 12:25:00,81.45,81.51,81.43,81.5,25273.0,66.2722,66.3211,66.256,66.3129,25273.0
2016-08-02 12:30:00,81.5,81.51,81.45,81.46,26388.0,66.3129,66.3211,66.2722,66.2804,26388.0
2016-08-02 12:35:00,81.47,81.49,81.38,81.42,15611.0,66.2885,66.3048,66.2153,66.2478,15611.0
2016-08-02 12:40:00,81.42,81.42,81.36,81.37,12925.0,66.2478,66.2478,66.199,66.2071,12925.0
2016-08-02 12:45:00,81.38,81.38,81.26,81.32,19014.0,66.2153,66.2153,66.1176,66.1665,19014.0
2016-08-02 12:50:00,81.32,81.37,81.31,81.31,23161.0,66.1665,66.2071,66.1583,66.1583,23161.0
2016-08-02 12:55:00,81.29,81.29,81.17,81.22,17399.0,66.142,66.142,66.0444,66.0851,17399.0
2016-08-02 13:00:00,81.22,81.24,81.14,81.16,15596.0,66.0851,66.1014,66.02,66.0363,15596.0
2016-08-02 13:05:00,81.16,81.17,81.08,81.08,14628.0,66.0363,66.0444,65.9712,65.9712,14628.0
2016-08-02 13:10:00,81.08,81.16,81.05,81.1,31584.0,65.9712,66.0363,65.9468,65.9875,31584.0
2016-08-02 13:15:00,81.09,81.13,81.08,81.13,24545.0,65.9793,66.0119,65.9712,66.0119,24545.0
2016-08-02 13:20:00,81.12,81.13,81.09,81.1,16392.0,66.0037,66.0119,65.9793,65.9875,16392.0
2016-08-02 13:25:00,81.09,81.1,81.04,81.1,42517.0,65.9793,65.9875,65.9386,65.9875,42517.0
2016-08-02 13:30:00,81.1,81.12,81.03,81.03,17795.0,65.9875,66.0037,65.9305,65.9305,17795.0
2016-08-02 13:35:00,81.03,81.05,81.02,81.04,19549.0,65.9305,65.9468,65.9224,65.9386,19549.0
2016-08-02 13:40:00,81.04,81.04,81.0,81.0,29885.0,65.9386,65.9386,65.9061,65.9061,29885.0
2016-08-02 13:45:00,81.0,81.07,81.0,81.03,20191.0,65.9061,65.963,65.9061,65.9305,20191.0
2016-08-02 13:50:00,81.04,81.07,81.0,81.0,25099.0,65.9386,65.963,65.9061,65.9061,25099.0
2016-08-02 13:55:00,81.0,81.01,80.94,80.94,31038.0,65.9061,65.9142,65.8573,65.8573,31038.0
2016-08-02 14:00:00,80.95,80.99,80.93,80.93,22841.0,65.8654,65.898,65.8491,65.8491,22841.0
2016-08-02 14:05:00,80.93,81.09,80.92,81.09,36682.0,65.8491,65.9793,65.841,65.9793,36682.0
2016-08-02 14:10:00,81.09,81.15,81.08,81.14,27731.0,65.9793,66.0281,65.9712,66.02,27731.0
2016-08-02 14:15:00,81.15,81.15,81.04,81.06,16474.0,66.0281,66.0281,65.9386,65.9549,16474.0
2016-08-02 14:20:00,81.06,81.16,81.06,81.13,24544.0,65.9549,66.0363,65.9549,66.0119,24544.0
2016-08-02 14:25:00,81.12,81.2,81.12,81.18,32314.0,66.0037,66.0688,66.0037,66.0525,32314.0
2016-08-02 14:30:00,81.17,81.2,81.11,81.12,11642.0,66.0444,66.0688,65.9956,66.0037,11642.0
2016-08-02 14:35:00,81.12,81.14,81.11,81.12,20238.0,66.0037,66.02,65.9956,66.0037,20238.0
2016-08-02 14:40:00,81.12,81.22,81.12,81.2,104023.0,66.0037,66.0851,66.0037,66.0688,104023.0
2016-08-02 14:45:00,81.21,81.33,81.21,81.31,24234.0,66.077,66.1746,66.077,66.1583,24234.0
2016-08-02 14:50:00,81.31,81.33,81.22,81.22,18473.0,66.1583,66.1746,66.0851,66.0851,18473.0
2016-08-02 14:55:00,81.22,81.24,81.18,81.21,21067.0,66.0851,66.1014,66.0525,66.077,21067.0
2016-08-02 15:00:00,81.21,81.25,81.19,81.24,20988.0,66.077,66.1095,66.0607,66.1014,20988.0
2016-08-02 15:05:00,81.23,81.25,81.19,81.22,22461.0,66.0932,66.1095,66.0607,66.0851,22461.0
2016-08-02 15:10:00,81.23,81.23,81.11,81.13,23504.0,66.0932,66.0932,65.9956,66.0119,23504.0
2016-08-02 15:15:00,81.12,81.16,81.08,81.11,49926.0,66.0037,66.0363,65.9712,65.9956,49926.0
2016-08-02 15:20:00,81.11,81.19,81.11,81.18,27564.0,65.9956,66.0607,65.9956,66.0525,27564.0
2016-08-02 15:25:00,81.18,81.22,81.17,81.18,22091.0,66.0525,66.0851,66.0444,66.0525,22091.0
2016-08-02 15:30:00,81.17,81.22,81.17,81.22,20939.0,66.0444,66.0851,66.0444,66.0851,20939.0
2016-08-02 15:35:00,81.22,81.29,81.2,81.27,45328.0,66.0851,66.142,66.0688,66.1258,45328.0
2016-08-02 15:40:00,81.28,81.28,81.18,81.25,52200.0,66.1339,66.1339,66.0525,66.1095,52200.0
2016-08-02 15:45:00,81.25,81.31,81.23,81.27,71805.0,66.1095,66.1583,66.0932,66.1258,71805.0
2016-08-02 15:50:00,81.26,81.27,81.21,81.23,75919.0,66.1176,66.1258,66.077,66.0932,75919.0
2016-08-02 15:55:00,81.22,81.25,81.18,81.22,125933.0,66.0851,66.1095,66.0525,66.0851,125933.0
2016-08-03 09:30:00,81.15,81.55,80.97,80.99,83642.0,66.0281,66.3536,65.8817,65.898,83642.0
2016-08-03 09:35:00,80.98,81.25,80.93,81.25,53127.0,65.8898,66.1095,65.8491,66.1095,53127.0
2016-08-03 09:40:00,81.26,81.42,81.22,81.33,35393.0,66.1176,66.2478,66.0851,66.1746,35393.0
2016-08-03 09:45:00,81.35,81.5,81.33,81.39,45849.0,66.1909,66.3129,66.1746,66.2234,45849.0
2016-08-03 09:50:00,81.36,81.37,81.22,81.3,23270.0,66.199,66.2071,66.0851,66.1502,23270.0
2016-08-03 09:55:00,81.3,81.3,81.09,81.21,29609.0,66.1502,66.1502,65.9793,66.077,29609.0
2016-08-03 10:00:00,81.17,81.36,81.05,81.3,51044.0,66.0444,66.199,65.9468,66.1502,51044.0
2016-08-03 10:05:00,81.32,81.53,81.24,81.49,52953.0,66.1665,66.3373,66.1014,66.3048,52953.0
2016-08-03 10:10:00,81.48,81.75,81.41,81.69,51929.0,66.2966,66.5163,66.2397,66.4675,51929.0
2016-08-03 10:15:00,81.67,81.76,81.54,81.54,34862.0,66.4512,66.5245,66.3455,66.3455,34862.0
2016-08-03 10:20:00,81.54,81.62,81.51,81.57,27246.0,66.3455,66.4106,66.3211,66.3699,27246.0
2016-08-03 10:25:00,81.58,81.64,81.52,81.59,63291.0,66.378,66.4268,66.3292,66.3861,63291.0
2016-08-03 10:30:00,81.6,81.78,81.37,81.76,78438.0,66.3943,66.5407,66.2071,66.5245,78438.0
2016-08-03 10:35:00,81.78,81.81,81.66,81.73,81966.0,66.5407,66.5652,66.4431,66.5001,81966.0
2016-08-03 10:40:00,81.73,81.81,81.69,81.77,28257.0,66.5001,66.5652,66.4675,66.5326,28257.0
2016-08-03 10:45:00,81.76,81.82,81.69,81.75,35363.0,66.5245,66.5733,66.4675,66.5163,35363.0
2016-08-03 10:50:00,81.77,81.88,81.74,81.78,36329.0,66.5326,66.6221,66.5082,66.5407,36329.0
2016-08-03 10:55:00,81.78,81.87,81.69,81.7,30114.0,66.5407,66.614,66.4675,66.4756,30114.0
2016-08-03 11:00:00,81.72,81.73,81.54,81.58,20132.0,66.4919,66.5001,66.3455,66.378,20132.0
2016-08-03 11:05:00,81.6,81.77,81.59,81.62,26013.0,66.3943,66.5326,66.3861,66.4106,26013.0
2016-08-03 11:10:00,81.62,81.68,81.55,81.65,21651.0,66.4106,66.4594,66.3536,66.435,21651.0
2016-08-03 11:15:00,81.69,81.73,81.68,81.72,21388.0,66.4675,66.5001,66.4594,66.4919,21388.0
2016-08-03 11:20:00,81.72,81.91,81.71,81.84,41716.0,66.4919,66.6465,66.4838,66.5896,41716.0
2016-08-03 11:25:00,81.83,81.97,81.83,81.95,73674.0,66.5814,66.6953,66.5814,66.6791,73674.0
2016-08-03 11:30:00,81.95,81.99,81.89,81.97,29862.0,66.6791,66.7116,66.6302,66.6953,29862.0
2016-08-03 11:35:00,81.97,81.97,81.88,81.94,31335.0,66.6953,66.6953,66.6221,66.6709,31335.0
2016-08-03 11:40:00,81.93,82.0,81.87,81.87,35217.0,66.6628,66.7197,66.614,66.614,35217.0
2016-08-03 11:45:00,81.87,81.93,81.86,81.92,20451.0,66.614,66.6628,66.6058,66.6547,20451.0
2016-08-03 11:50:00,81.93,82.02,81.89,81.97,36972.0,66.6628,66.736,66.6302,66.6953,36972.0
2016-08-03 11:55:00,81.97,82.05,81.97,82.03,17944.0,66.6953,66.7604,66.6953,66.7442,17944.0
2016-08-03 12:00:00,82.02,82.04,81.98,82.03,15300.0,66.736,66.7523,66.7035,66.7442,15300.0
2016-08-03 12:05:00,82.04,82.13,82.04,82.12,20000.0,66.7523,66.8255,66.7523,66.8174,20000.0
2016-08-03 12:10:00,82.12,82.15,82.12,82.14,28817.0,66.8174,66.8418,66.8174,66.8337,28817.0
2016-08-03 12:15:00,82.14,82.15,82.12,82.14,28746.0,66.8337,66.8418,66.8174,66.8337,28746.0
2016-08-03 12:20:00,82.14,82.14,82.1,82.13,19344.0,66.8337,66.8337,66.8011,66.8255,19344.0
2016-08-03 12:25:00,82.12,82.14,82.09,82.12,19242.0,66.8174,66.8337,66.793,66.8174,19242.0
2016-08-03 12:30:00,82.11,82.12,82.08,82.09,14324.0,66.8092,66.8174,66.7848,66.793,14324.0
2016-08-03 12:35:00,82.11,82.19,82.09,82.17,27860.0,66.8092,66.8743,66.793,66.8581,27860.0
2016-08-03 12:40:00,82.19,82.28,82.18,82.25,34399.0,66.8743,66.9476,66.8662,66.9232,34399.0
2016-08-03 12:45:00,82.26,82.26,82.23,82.23,38288.0,66.9313,66.9313,66.9069,66.9069,38288.0
2016-08-03 12:50:00,82.23,82.3,82.21,82.27,18794.0,66.9069,66.9638,66.8906,66.9394,18794.0
2016-08-03 12:55:00,82.28,82.29,82.25,82.27,12250.0,66.9476,66.9557,66.9232,66.9394,12250.0
2016-08-03 13:00:00,82.28,82.3,82.24,82.24,21710.0,66.9476,66.9638,66.915,66.915,21710.0
2016-08-03 13:05:00,82.25,82.26,82.2,82.23,19645.0,66.9232,66.9313,66.8825,66.9069,19645.0
2016-08-03 13:10:00,82.23,82.25,82.2,82.25,11569.0,66.9069,66.9232,66.8825,66.9232,11569.0
2016-08-03 13:15:00,82.24,82.24,82.18,82.19,10192.0,66.915,66.915,66.8662,66.8743,10192.0
2016-08-03 13:20:00,82.2,82.26,82.19,82.24,11940.0,66.8825,66.9313,66.8743,66.915,11940.0
2016-08-03 13:25:00,82.25,82.25,82.22,82.25,13690.0,66.9232,66.9232,66.8987,66.9232,13690.0
2016-08-03 13:30:00,82.24,82.27,82.22,82.25,22014.0,66.915,66.9394,66.8987,66.9232,22014.0
2016-08-03 13:35:00,82.25,82.28,82.23,82.24,11137.0,66.9232,66.9476,66.9069,66.915,11137.0
2016-08-03 13:40:00,82.23,82.24,82.18,82.18,9725.0,66.9069,66.915,66.8662,66.8662,9725.0
2016-08-03 13:45:00,82.18,82.18,82.12,82.14,17320.0,66.8662,66.8662,66.8174,66.8337,17320.0
2016-08-03 13:50:00,82.14,82.14,82.04,82.09,26226.0,66.8337,66.8337,66.7523,66.793,26226.0
2016-08-03 13:55:00,82.1,82.14,82.06,82.12,9305.0,66.8011,66.8337,66.7686,66.8174,9305.0
2016-08-03 14:00:00,82.12,82.17,82.1,82.11,7582.0,66.8174,66.8581,66.8011,66.8092,7582.0
2016-08-03 14:05:00,82.1,82.15,82.08,82.14,12587.0,66.8011,66.8418,66.7848,66.8337,12587.0
2016-08-03 14:10:00,82.14,82.18,82.13,82.15,15976.0,66.8337,66.8662,66.8255,66.8418,15976.0
2016-08-03 14:15:00,82.14,82.14,82.04,82.05,21637.0,66.8337,66.8337,66.7523,66.7604,21637.0
2016-08-03 14:20:00,82.06,82.1,82.06,82.09,14843.0,66.7686,66.8011,66.7686,66.793,14843.0
2016-08-03 14:25:00,82.08,82.1,82.0,82.01,13408.0,66.7848,66.8011,66.7197,66.7279,13408.0
2016-08-03 14:30:00,82.0,82.05,81.94,82.05,12504.0,66.7197,66.7604,66.6709,66.7604,12504.0
2016-08-03 14:35:00,82.05,82.06,82.01,82.04,25990.0,66.7604,66.7686,66.7279,66.7523,25990.0
2016-08-03 14:40:00,82.04,82.07,82.02,82.04,10659.0,66.7523,66.7767,66.736,66.7523,10659.0
2016-08-03 14:45:00,82.05,82.07,82.02,82.05,12248.0,66.7604,66.7767,66.736,66.7604,12248.0
2016-08-03 14:50:00,82.06,82.11,82.05,82.09,16872.0,66.7686,66.8092,66.7604,66.793,16872.0
2016-08-03 14:55:00,82.11,82.12,82.06,82.07,11935.0,66.8092,66.8174,66.7686,66.7767,11935.0
2016-08-03 15:00:00,82.07,82.07,81.99,82.04,14827.0,66.7767,66.7767,66.7116,66.7523,14827.0
2016-08-03 15:05:00,82.03,82.1,82.03,82.09,20113.0,66.7442,66.8011,66.7442,66.793,20113.0
2016-08-03 15:10:00,82.08,82.12,82.08,82.11,26109.0,66.7848,66.8174,66.7848,66.8092,26109.0
2016-08-03 15:15:00,82.11,82.13,82.1,82.1,13680.0,66.8092,66.8255,66.8011,66.8011,13680.0
2016-08-03 15:20:00,82.1,82.14,82.07,82.13,17496.0,66.8011,66.8337,66.7767,66.8255,17496.0
2016-08-03 15:25:00,82.12,82.21,82.12,82.21,32080.0,66.8174,66.8906,66.8174,66.8906,32080.0
2016-08-03 15:30:00,82.2,82.21,82.12,82.15,24544.0,66.8825,66.8906,66.8174,66.8418,24544.0
2016-08-03 15:35:00,82.15,82.15,82.08,82.1,39743.0,66.8418,66.8418,66.7848,66.8011,39743.0
2016-08-03 15:40:00,82.1,82.1,81.88,81.89,173039.0,66.8011,66.8011,66.6221,66.6302,173039.0
2016-08-03 15:45:00,81.89,81.93,81.87,81.9,66151.0,66.6302,66.6628,66.614,66.6384,66151.0
2016-08-03 15:50:00,81.91,81.95,81.9,81.91,85768.0,66.6465,66.6791,66.6384,66.6465,85768.0
2016-08-03 15:55:00,81.92,82.02,81.9,82.01,152598.0,66.6547,66.736,66.6384,66.7279,152598.0
2016-08-04 09:30:00,81.82,82.43,81.76,82.23,74340.0,66.5733,67.0696,66.5245,66.9069,74340.0
2016-08-04 09:35:00,82.29,82.54,82.27,82.37,32813.0,66.9557,67.1591,66.9394,67.0208,32813.0
2016-08-04 09:40:00,82.4,82.49,81.86,82.12,55235.0,67.0452,67.1184,66.6058,66.8174,55235.0
2016-08-04 09:45:00,82.08,82.1,81.64,81.88,72789.0,66.7848,66.8011,66.4268,66.6221,72789.0
2016-08-04 09:50:00,81.9,82.05,81.89,81.9,35197.0,66.6384,66.7604,66.6302,66.6384,35197.0
2016-08-04 09:55:00,81.86,81.95,81.56,81.62,61970.0,66.6058,66.6791,66.3617,66.4106,61970.0
2016-08-04 10:00:00,81.62,81.67,81.49,81.61,107816.0,66.4106,66.4512,66.3048,66.4024,107816.0
2016-08-04 10:05:00,81.62,81.64,81.4,81.47,77854.0,66.4106,66.4268,66.2316,66.2885,77854.0
2016-08-04 10:10:00,81.46,81.68,81.46,81.66,54332.0,66.2804,66.4594,66.2804,66.4431,54332.0
2016-08-04 10:15:00,81.66,81.83,81.63,81.79,27020.0,66.4431,66.5814,66.4187,66.5489,27020.0
2016-08-04 10:20:00,81.82,81.83,81.64,81.64,22506.0,66.5733,66.5814,66.4268,66.4268,22506.0
2016-08-04 10:25:00,81.65,81.79,81.62,81.78,23548.0,66.435,66.5489,66.4106,66.5407,23548.0
2016-08-04 10:30:00,81.79,81.91,81.72,81.72,43251.0,66.5489,66.6465,66.4919,66.4919,43251.0
2016-08-04 10:35:00,81.74,81.86,81.74,81.8,10539.0,66.5082,66.6058,66.5082,66.557,10539.0
2016-08-04 10:40:00,81.8,81.82,81.71,81.81,25064.0,66.557,66.5733,66.4838,66.5652,25064.0
2016-08-04 10:45:00,81.82,81.83,81.73,81.77,14263.0,66.5733,66.5814,66.5001,66.5326,14263.0
2016-08-04 10:50:00,81.78,81.85,81.64,81.64,22971.0,66.5407,66.5977,66.4268,66.4268,22971.0
2016-08-04 10:55:00,81.65,81.78,81.64,81.72,20551.0,66.435,66.5407,66.4268,66.4919,20551.0
2016-08-04 11:00:00,81.72,81.78,81.69,81.72,27110.0,66.4919,66.5407,66.4675,66.4919,27110.0
2016-08-04 11:05:00,81.72,81.75,81.69,81.74,18195.0,66.4919,66.5163,66.4675,66.5082,18195.0
2016-08-04 11:10:00,81.75,81.77,81.68,81.73,17947.0,66.5163,66.5326,66.4594,66.5001,17947.0
2016-08-04 11:15:00,81.72,81.73,81.68,81.69,16983.0,66.4919,66.5001,66.4594,66.4675,16983.0
2016-08-04 11:20:00,81.74,81.81,81.7,81.71,18587.0,66.5082,66.5652,66.4756,66.4838,18587.0
2016-08-04 11:25:00,81.71,81.85,81.71,81.76,26718.0,66.4838,66.5977,66.4838,66.5245,26718.0
2016-08-04 11:30:00,81.77,81.83,81.76,81.83,13668.0,66.5326,66.5814,66.5245,66.5814,13668.0
2016-08-04 11:35:00,81.82,81.92,81.79,81.92,16142.0,66.5733,66.6547,66.5489,66.6547,16142.0
2016-08-04 11:40:00,81.93,82.03,81.9,82.02,24625.0,66.6628,66.7442,66.6384,66.736,24625.0
2016-08-04 11:45:00,82.01,82.02,81.97,82.0,13949.0,66.7279,66.736,66.6953,66.7197,13949.0
2016-08-04 11:50:00,81.98,82.08,81.98,82.04,13145.0,66.7035,66.7848,66.7035,66.7523,13145.0
2016-08-04 11:55:00,82.04,82.18,82.02,82.17,20895.0,66.7523,66.8662,66.736,66.8581,20895.0
2016-08-04 12:00:00,82.18,82.21,82.15,82.18,35775.0,66.8662,66.8906,66.8418,66.8662,35775.0
2016-08-04 12:05:00,82.2,82.24,82.13,82.14,20676.0,66.8825,66.915,66.8255,66.8337,20676.0
2016-08-04 12:10:00,82.14,82.17,82.1,82.11,43099.0,66.8337,66.8581,66.8011,66.8092,43099.0
2016-08-04 12:15:00,82.12,82.12,82.03,82.04,12407.0,66.8174,66.8174,66.7442,66.7523,12407.0
2016-08-04 12:20:00,82.05,82.08,82.04,82.08,4585.0,66.7604,66.7848,66.7523,66.7848,4585.0
2016-08-04 12:25:00,82.08,82.1,82.02,82.04,7690.0,66.7848,66.8011,66.736,66.7523,7690.0
2016-08-04 12:30:00,82.04,82.04,81.94,82.01,13553.0,66.7523,66.7523,66.6709,66.7279,13553.0
2016-08-04 12:35:00,82.01,82.08,82.01,82.05,15743.0,66.7279,66.7848,66.7279,66.7604,15743.0
2016-08-04 12:40:00,82.05,82.06,82.02,82.06,9899.0,66.7604,66.7686,66.736,66.7686,9899.0
2016-08-04 12:45:00,82.06,82.11,82.05,82.05,12721.0,66.7686,66.8092,66.7604,66.7604,12721.0
2016-08-04 12:50:00,82.06,82.12,82.02,82.06,27627.0,66.7686,66.8174,66.736,66.7686,27627.0
2016-08-04 12:55:00,82.06,82.13,82.04,82.06,23244.0,66.7686,66.8255,66.7523,66.7686,23244.0
2016-08-04 13:00:00,82.06,82.11,82.03,82.08,14373.0,66.7686,66.8092,66.7442,66.7848,14373.0
2016-08-04 13:05:00,82.08,82.1,82.05,82.09,15027.0,66.7848,66.8011,66.7604,66.793,15027.0
2016-08-04 13:10:00,82.09,82.12,82.07,82.07,26378.0,66.793,66.8174,66.7767,66.7767,26378.0
2016-08-04 13:15:00,82.07,82.09,82.03,82.07,21654.0,66.7767,66.793,66.7442,66.7767,21654.0
2016-08-04 13:20:00,82.06,82.11,82.0,82.02,66329.0,66.7686,66.8092,66.7197,66.736,66329.0
2016-08-04 13:25:00,82.03,82.05,81.98,82.02,9195.0,66.7442,66.7604,66.7035,66.736,9195.0
2016-08-04 13:30:00,82.01,82.01,81.95,81.97,11215.0,66.7279,66.7279,66.6791,66.6953,11215.0
2016-08-04 13:35:00,81.97,82.0,81.95,81.95,10443.0,66.6953,66.7197,66.6791,66.6791,10443.0
2016-08-04 13:40:00,81.96,81.99,81.94,81.98,12174.0,66.6872,66.7116,66.6709,66.7035,12174.0
2016-08-04 13:45:00,81.98,82.01,81.96,81.99,9850.0,66.7035,66.7279,66.6872,66.7116,9850.0
2016-08-04 13:50:00,81.99,82.0,81.93,81.95,8343.0,66.7116,66.7197,66.6628,66.6791,8343.0
2016-08-04 13:55:00,81.95,81.97,81.93,81.97,13744.0,66.6791,66.6953,66.6628,66.6953,13744.0
2016-08-04 14:00:00,81.97,81.98,81.93,81.94,14770.0,66.6953,66.7035,66.6628,66.6709,14770.0
2016-08-04 14:05:00,81.94,81.98,81.94,81.96,10278.0,66.6709,66.7035,66.6709,66.6872,10278.0
2016-08-04 14:10:00,81.97,81.98,81.88,81.88,24724.0,66.6953,66.7035,66.6221,66.6221,24724.0
2016-08-04 14:15:00,81.88,81.89,81.78,81.79,12137.0,66.6221,66.6302,66.5407,66.5489,12137.0
2016-08-04 14:20:00,81.78,81.84,81.75,81.84,9215.0,66.5407,66.5896,66.5163,66.5896,9215.0
2016-08-04 14:25:00,81.84,81.87,81.82,81.83,13014.0,66.5896,66.614,66.5733,66.5814,13014.0
2016-08-04 14:30:00,81.83,81.86,81.81,81.81,9292.0,66.5814,66.6058,66.5652,66.5652,9292.0
2016-08-04 14:35:00,81.83,81.84,81.8,81.81,9000.0,66.5814,66.5896,66.557,66.5652,9000.0
2016-08-04 14:40:00,81.81,81.84,81.79,81.83,14803.0,66.5652,66.5896,66.5489,66.5814,14803.0
2016-08-04 14:45:00,81.83,81.87,81.79,81.82,10597.0,66.5814,66.614,66.5489,66.5733,10597.0
2016-08-04 14:50:00,81.81,81.83,81.77,81.81,9194.0,66.5652,66.5814,66.5326,66.5652,9194.0
2016-08-04 14:55:00,81.82,81.86,81.82,81.84,7257.0,66.5733,66.6058,66.5733,66.5896,7257.0
2016-08-04 15:00:00,81.84,81.85,81.77,81.79,12819.0,66.5896,66.5977,66.5326,66.5489,12819.0
2016-08-04 15:05:00,81.78,81.8,81.76,81.77,19165.0,66.5407,66.557,66.5245,66.5326,19165.0
2016-08-04 15:10:00,81.76,81.77,81.72,81.76,19518.0,66.5245,66.5326,66.4919,66.5245,19518.0
2016-08-04 15:15:00,81.75,81.79,81.74,81.78,24445.0,66.5163,66.5489,66.5082,66.5407,24445.0
2016-08-04 15:20:00,81.78,81.79,81.71,81.72,12597.0,66.5407,66.5489,66.4838,66.4919,12597.0
2016-08-04 15:25:00,81.73,81.76,81.72,81.76,16514.0,66.5001,66.5245,66.4919,66.5245,16514.0
2016-08-04 15:30:00,81.78,81.78,81.75,81.75,18604.0,66.5407,66.5407,66.5163,66.5163,18604.0
2016-08-04 15:35:00,81.75,81.81,81.75,81.79,28180.0,66.5163,66.5652,66.5163,66.5489,28180.0
2016-08-04 15:40:00,81.8,81.81,81.75,81.75,32398.0,66.557,66.5652,66.5163,66.5163,32398.0
2016-08-04 15:45:00,81.75,81.8,81.72,81.78,43857.0,66.5163,66.557,66.4919,66.5407,43857.0
2016-08-04 15:50:00,81.78,81.8,81.76,81.78,40340.0,66.5407,66.557,66.5245,66.5407,40340.0
2016-08-04 15:55:00,81.78,81.82,81.75,81.78,97396.0,66.5407,66.5733,66.5163,66.5407,97396.0
2016-08-05 09:30:00,82.22,82.67,82.0,82.33,94474.0,66.8987,67.2649,66.7197,66.9883,94474.0
2016-08-05 09:35:00,82.33,82.67,82.33,82.42,60651.0,66.9883,67.2649,66.9883,67.0615,60651.0
2016-08-05 09:40:00,82.42,82.59,82.34,82.54,52423.0,67.0615,67.1998,66.9964,67.1591,52423.0
2016-08-05 09:45:00,82.55,82.63,82.33,82.33,30918.0,67.1673,67.2323,66.9883,66.9883,30918.0
2016-08-05 09:50:00,82.35,82.44,82.32,82.37,37104.0,67.0045,67.0778,66.9801,67.0208,37104.0
2016-08-05 09:55:00,82.4,82.5,82.38,82.43,29160.0,67.0452,67.1266,67.0289,67.0696,29160.0
2016-08-05 10:00:00,82.44,82.68,82.43,82.65,43760.0,67.0778,67.273,67.0696,67.2486,43760.0
2016-08-05 10:05:00,82.63,82.76,82.56,82.71,71311.0,67.2323,67.3381,67.1754,67.2974,71311.0
2016-08-05 10:10:00,82.71,82.75,82.42,82.46,43363.0,67.2974,67.33,67.0615,67.094,43363.0
2016-08-05 10:15:00,82.47,82.65,82.45,82.54,27603.0,67.1022,67.2486,67.0859,67.1591,27603.0
2016-08-05 10:20:00,82.55,82.58,82.45,82.46,51739.0,67.1673,67.1917,67.0859,67.094,51739.0
2016-08-05 10:25:00,82.48,82.55,82.44,82.5,50790.0,67.1103,67.1673,67.0778,67.1266,50790.0
2016-08-05 10:30:00,82.5,82.52,82.42,82.46,54630.0,67.1266,67.1428,67.0615,67.094,54630.0
2016-08-05 10:35:00,82.46,82.52,82.41,82.44,42413.0,67.094,67.1428,67.0533,67.0778,42413.0
2016-08-05 10:40:00,82.44,82.67,82.44,82.67,35256.0,67.0778,67.2649,67.0778,67.2649,35256.0
2016-08-05 10:45:00,82.65,82.73,82.62,82.71,40197.0,67.2486,67.3137,67.2242,67.2974,40197.0
2016-08-05 10:50:00,82.71,82.83,82.7,82.8,29995.0,67.2974,67.3951,67.2893,67.3707,29995.0
2016-08-05 10:55:00,82.8,82.89,82.75,82.84,25633.0,67.3707,67.4439,67.33,67.4032,25633.0
2016-08-05 11:00:00,82.84,82.84,82.78,82.8,33929.0,67.4032,67.4032,67.3544,67.3707,33929.0
2016-08-05 11:05:00,82.8,82.84,82.79,82.82,40460.0,67.3707,67.4032,67.3625,67.3869,40460.0
2016-08-05 11:10:00,82.83,82.94,82.8,82.94,22568.0,67.3951,67.4846,67.3707,67.4846,22568.0
2016-08-05 11:15:00,82.94,82.96,82.83,82.89,22898.0,67.4846,67.5009,67.3951,67.4439,22898.0
2016-08-05 11:20:00,82.89,82.92,82.86,82.87,21238.0,67.4439,67.4683,67.4195,67.4276,21238.0
2016-08-05 11:25:00,82.86,82.93,82.86,82.92,14094.0,67.4195,67.4764,67.4195,67.4683,14094.0
2016-08-05 11:30:00,82.92,82.93,82.88,82.9,30730.0,67.4683,67.4764,67.4358,67.452,30730.0
2016-08-05 11:35:00,82.9,82.92,82.84,82.85,20567.0,67.452,67.4683,67.4032,67.4114,20567.0
2016-08-05 11:40:00,82.84,82.88,82.8,82.84,17458.0,67.4032,67.4358,67.3707,67.4032,17458.0
2016-08-05 11:45:00,82.84,82.84,82.76,82.77,25957.0,67.4032,67.4032,67.3381,67.3463,25957.0
2016-08-05 11:50:00,82.76,82.78,82.71,82.74,20964.0,67.3381,67.3544,67.2974,67.3219,20964.0
2016-08-05 11:55:00,82.72,82.76,82.69,82.7,30320.0,67.3056,67.3381,67.2812,67.2893,30320.0
2016-08-05 12:00:00,82.71,82.78,82.7,82.71,16629.0,67.2974,67.3544,67.2893,67.2974,16629.0
2016-08-05 12:05:00,82.71,82.76,82.69,82.71,27304.0,67.2974,67.3381,67.2812,67.2974,27304.0
2016-08-05 12:10:00,82.72,82.75,82.7,82.71,18007.0,67.3056,67.33,67.2893,67.2974,18007.0
2016-08-05 12:15:00,82.7,82.75,82.69,82.73,8714.0,67.2893,67.33,67.2812,67.3137,8714.0
2016-08-05 12:20:00,82.73,82.77,82.7,82.75,13118.0,67.3137,67.3463,67.2893,67.33,13118.0
2016-08-05 12:25:00,82.76,82.76,82.7,82.71,10035.0,67.3381,67.3381,67.2893,67.2974,10035.0
2016-08-05 12:30:00,82.71,82.75,82.71,82.73,18406.0,67.2974,67.33,67.2974,67.3137,18406.0
2016-08-05 12:35:00,82.72,82.74,82.69,82.73,20030.0,67.3056,67.3219,67.2812,67.3137,20030.0
2016-08-05 12:40:00,82.72,82.73,82.66,82.71,13761.0,67.3056,67.3137,67.2568,67.2974,13761.0
2016-08-05 12:45:00,82.7,82.72,82.68,82.69,15105.0,67.2893,67.3056,67.273,67.2812,15105.0
2016-08-05 12:50:00,82.68,82.68,82.63,82.67,20320.0,67.273,67.273,67.2323,67.2649,20320.0
2016-08-05 12:55:00,82.67,82.68,82.59,82.62,32768.0,67.2649,67.273,67.1998,67.2242,32768.0
2016-08-05 13:00:00,82.61,82.61,82.55,82.59,20963.0,67.2161,67.2161,67.1673,67.1998,20963.0
2016-08-05 13:05:00,82.59,82.6,82.55,82.55,8016.0,67.1998,67.2079,67.1673,67.1673,8016.0
2016-08-05 13:10:00,82.55,82.55,82.4,82.44,61671.0,67.1673,67.1673,67.0452,67.0778,61671.0
2016-08-05 13:15:00,82.45,82.56,82.42,82.56,20914.0,67.0859,67.1754,67.0615,67.1754,20914.0
2016-08-05 13:20:00,82.56,82.58,82.53,82.57,15324.0,67.1754,67.1917,67.151,67.1835,15324.0
2016-08-05 13:25:00,82.58,82.59,82.5,82.5,10757.0,67.1917,67.1998,67.1266,67.1266,10757.0
2016-08-05 13:30:00,82.51,82.54,82.51,82.53,5854.0,67.1347,67.1591,67.1347,67.151,5854.0
2016-08-05 13:35:00,82.52,82.55,82.51,82.54,8563.0,67.1428,67.1673,67.1347,67.1591,8563.0
2016-08-05 13:40:00,82.54,82.58,82.54,82.57,6877.0,67.1591,67.1917,67.1591,67.1835,6877.0
2016-08-05 13:45:00,82.58,82.6,82.57,82.57,11292.0,67.1917,67.2079,67.1835,67.1835,11292.0
2016-08-05 13:50:00,82.58,82.59,82.55,82.56,15018.0,67.1917,67.1998,67.1673,67.1754,15018.0
2016-08-05 13:55:00,82.56,82.56,82.52,82.52,6688.0,67.1754,67.1754,67.1428,67.1428,6688.0
2016-08-05 14:00:00,82.54,82.55,82.5,82.55,12030.0,67.1591,67.1673,67.1266,67.1673,12030.0
2016-08-05 14:05:00,82.53,82.56,82.53,82.55,6720.0,67.151,67.1754,67.151,67.1673,6720.0
2016-08-05 14:10:00,82.56,82.57,82.55,82.56,8245.0,67.1754,67.1835,67.1673,67.1754,8245.0
2016-08-05 14:15:00,82.55,82.55,82.5,82.51,8252.0,67.1673,67.1673,67.1266,67.1347,8252.0
2016-08-05 14:20:00,82.51,82.53,82.5,82.51,8017.0,67.1347,67.151,67.1266,67.1347,8017.0
2016-08-05 14:25:00,82.51,82.51,82.46,82.47,10368.0,67.1347,67.1347,67.094,67.1022,10368.0
2016-08-05 14:30:00,82.47,82.51,82.47,82.5,11318.0,67.1022,67.1347,67.1022,67.1266,11318.0
2016-08-05 14:35:00,82.49,82.54,82.48,82.53,17388.0,67.1184,67.1591,67.1103,67.151,17388.0
2016-08-05 14:40:00,82.54,82.54,82.5,82.53,23291.0,67.1591,67.1591,67.1266,67.151,23291.0
2016-08-05 14:45:00,82.54,82.54,82.48,82.49,13168.0,67.1591,67.1591,67.1103,67.1184,13168.0
2016-08-05 14:50:00,82.48,82.51,82.48,82.5,6744.0,67.1103,67.1347,67.1103,67.1266,6744.0
2016-08-05 14:55:00,82.51,82.56,82.51,82.53,10200.0,67.1347,67.1754,67.1347,67.151,10200.0
2016-08-05 15:00:00,82.53,82.56,82.53,82.53,10024.0,67.151,67.1754,67.151,67.151,10024.0
2016-08-05 15:05:00,82.54,82.56,82.49,82.51,19305.0,67.1591,67.1754,67.1184,67.1347,19305.0
2016-08-05 15:10:00,82.52,82.54,82.49,82.5,11899.0,67.1428,67.1591,67.1184,67.1266,11899.0
2016-08-05 15:15:00,82.49,82.55,82.49,82.5,19531.0,67.1184,67.1673,67.1184,67.1266,19531.0
2016-08-05 15:20:00,82.49,82.49,82.42,82.45,27296.0,67.1184,67.1184,67.0615,67.0859,27296.0
2016-08-05 15:25:00,82.46,82.46,82.43,82.45,18569.0,67.094,67.094,67.0696,67.0859,18569.0
2016-08-05 15:30:00,82.44,82.46,82.41,82.41,29030.0,67.0778,67.094,67.0533,67.0533,29030.0
2016-08-05 15:35:00,82.42,82.5,82.39,82.5,36846.0,67.0615,67.1266,67.0371,67.1266,36846.0
2016-08-05 15:40:00,82.5,82.55,82.48,82.54,40595.0,67.1266,67.1673,67.1103,67.1591,40595.0
2016-08-05 15:45:00,82.53,82.55,82.49,82.51,50025.0,67.151,67.1673,67.1184,67.1347,50025.0
2016-08-05 15:50:00,82.5,82.54,82.5,82.52,43830.0,67.1266,67.1591,67.1266,67.1428,43830.0
2016-08-05 15:55:00,82.52,82.56,82.5,82.53,117501.0,67.1428,67.1754,67.1266,67.151,117501.0
2016-08-08 09:30:00,83.0,83.5,82.97,83.47,140653.0,67.5334,67.9402,67.509,67.9158,140653.0
2016-08-08 09:35:00,83.46,83.79,83.4,83.41,104992.0,67.9077,68.1762,67.8589,67.867,104992.0
2016-08-08 09:40:00,83.39,83.48,83.17,83.27,48783.0,67.8507,67.924,67.6717,67.7531,48783.0
2016-08-08 09:45:00,83.3,83.39,83.26,83.3,46433.0,67.7775,67.8507,67.745,67.7775,46433.0
2016-08-08 09:50:00,83.3,83.35,83.15,83.16,67817.0,67.7775,67.8182,67.6554,67.6636,67817.0
2016-08-08 09:55:00,83.17,83.35,83.14,83.24,87534.0,67.6717,67.8182,67.6473,67.7287,87534.0
2016-08-08 10:00:00,83.24,83.26,82.92,83.11,62767.0,67.7287,67.745,67.4683,67.6229,62767.0
2016-08-08 10:05:00,83.1,83.29,83.06,83.28,34711.0,67.6148,67.7694,67.5822,67.7612,34711.0
2016-08-08 10:10:00,83.28,83.28,83.12,83.19,52150.0,67.7612,67.7612,67.631,67.688,52150.0
2016-08-08 10:15:00,83.19,83.2,83.01,83.04,69215.0,67.688,67.6961,67.5415,67.5659,69215.0
2016-08-08 10:20:00,83.03,83.03,82.85,82.87,43664.0,67.5578,67.5578,67.4114,67.4276,43664.0
2016-08-08 10:25:00,82.89,82.96,82.8,82.92,37593.0,67.4439,67.5009,67.3707,67.4683,37593.0
2016-08-08 10:30:00,82.93,83.06,82.9,83.03,41662.0,67.4764,67.5822,67.452,67.5578,41662.0
2016-08-08 10:35:00,83.03,83.1,83.01,83.1,69749.0,67.5578,67.6148,67.5415,67.6148,69749.0
2016-08-08 10:40:00,83.09,83.13,83.02,83.1,57999.0,67.6066,67.6392,67.5497,67.6148,57999.0
2016-08-08 10:45:00,83.09,83.19,83.09,83.15,38813.0,67.6066,67.688,67.6066,67.6554,38813.0
2016-08-08 10:50:00,83.15,83.27,83.1,83.27,70032.0,67.6554,67.7531,67.6148,67.7531,70032.0
2016-08-08 10:55:00,83.27,83.36,83.19,83.34,84536.0,67.7531,67.8263,67.688,67.81,84536.0
2016-08-08 11:00:00,83.33,83.44,83.28,83.32,70812.0,67.8019,67.8914,67.7612,67.7938,70812.0
2016-08-08 11:05:00,83.3,83.43,83.28,83.41,22440.0,67.7775,67.8833,67.7612,67.867,22440.0
2016-08-08 11:10:00,83.41,83.41,83.2,83.22,23917.0,67.867,67.867,67.6961,67.7124,23917.0
2016-08-08 11:15:00,83.21,83.28,83.16,83.24,15784.0,67.7043,67.7612,67.6636,67.7287,15784.0
2016-08-08 11:20:00,83.24,83.31,83.22,83.26,25043.0,67.7287,67.7856,67.7124,67.745,25043.0
2016-08-08 11:25:00,83.26,83.39,83.26,83.35,28868.0,67.745,67.8507,67.745,67.8182,28868.0
2016-08-08 11:30:00,83.36,83.44,83.29,83.31,53850.0,67.8263,67.8914,67.7694,67.7856,53850.0
2016-08-08 11:35:00,83.29,83.3,83.21,83.22,18091.0,67.7694,67.7775,67.7043,67.7124,18091.0
2016-08-08 11:40:00,83.22,83.22,83.17,83.19,14523.0,67.7124,67.7124,67.6717,67.688,14523.0
2016-08-08 11:45:00,83.18,83.22,83.17,83.19,31432.0,67.6799,67.7124,67.6717,67.688,31432.0
2016-08-08 11:50:00,83.19,83.28,83.18,83.27,24771.0,67.688,67.7612,67.6799,67.7531,24771.0
2016-08-08 11:55:00,83.25,83.25,83.18,83.2,14675.0,67.7368,67.7368,67.6799,67.6961,14675.0
2016-08-08 12:00:00,83.2,83.26,83.19,83.23,21055.0,67.6961,67.745,67.688,67.7205,21055.0
2016-08-08 12:05:00,83.23,83.23,83.19,83.22,15331.0,67.7205,67.7205,67.688,67.7124,15331.0
2016-08-08 12:10:00,83.21,83.26,83.18,83.23,30063.0,67.7043,67.745,67.6799,67.7205,30063.0
2016-08-08 12:15:00,83.22,83.27,83.21,83.26,19755.0,67.7124,67.7531,67.7043,67.745,19755.0
2016-08-08 12:20:00,83.27,83.3,83.24,83.26,16130.0,67.7531,67.7775,67.7287,67.745,16130.0
2016-08-08 12:25:00,83.25,83.28,83.21,83.22,7982.0,67.7368,67.7612,67.7043,67.7124,7982.0
2016-08-08 12:30:00,83.22,83.24,83.2,83.23,9662.0,67.7124,67.7287,67.6961,67.7205,9662.0
2016-08-08 12:35:00,83.23,83.25,83.22,83.23,15347.0,67.7205,67.7368,67.7124,67.7205,15347.0
2016-08-08 12:40:00,83.23,83.24,83.14,83.15,18762.0,67.7205,67.7287,67.6473,67.6554,18762.0
2016-08-08 12:45:00,83.16,83.22,83.15,83.2,12281.0,67.6636,67.7124,67.6554,67.6961,12281.0
2016-08-08 12:50:00,83.19,83.23,83.15,83.17,9300.0,67.688,67.7205,67.6554,67.6717,9300.0
2016-08-08 12:55:00,83.16,83.23,83.16,83.23,8415.0,67.6636,67.7205,67.6636,67.7205,8415.0
2016-08-08 13:00:00,83.23,83.26,83.16,83.25,18130.0,67.7205,67.745,67.6636,67.7368,18130.0
2016-08-08 13:05:00,83.25,83.26,83.21,83.24,24070.0,67.7368,67.745,67.7043,67.7287,24070.0
2016-08-08 13:10:00,83.24,83.24,83.19,83.22,9354.0,67.7287,67.7287,67.688,67.7124,9354.0
2016-08-08 13:15:00,83.22,83.28,83.21,83.27,20897.0,67.7124,67.7612,67.7043,67.7531,20897.0
2016-08-08 13:20:00,83.28,83.28,83.25,83.25,8909.0,67.7612,67.7612,67.7368,67.7368,8909.0
2016-08-08 13:25:00,83.25,83.35,83.24,83.34,19455.0,67.7368,67.8182,67.7287,67.81,19455.0
2016-08-08 13:30:00,83.35,83.38,83.33,83.35,16363.0,67.8182,67.8426,67.8019,67.8182,16363.0
2016-08-08 13:35:00,83.35,83.36,83.31,83.33,25433.0,67.8182,67.8263,67.7856,67.8019,25433.0
2016-08-08 13:40:00,83.33,83.34,83.29,83.31,12030.0,67.8019,67.81,67.7694,67.7856,12030.0
2016-08-08 13:45:00,83.31,83.31,83.26,83.28,14067.0,67.7856,67.7856,67.745,67.7612,14067.0
2016-08-08 13:50:00,83.29,83.35,83.28,83.35,7238.0,67.7694,67.8182,67.7612,67.8182,7238.0
2016-08-08 13:55:00,83.34,83.42,83.3,83.41,56201.0,67.81,67.8751,67.7775,67.867,56201.0
2016-08-08 14:00:00,83.4,83.4,83.36,83.39,17030.0,67.8589,67.8589,67.8263,67.8507,17030.0
2016-08-08 14:05:00,83.38,83.51,83.37,83.45,88795.0,67.8426,67.9484,67.8345,67.8995,88795.0
2016-08-08 14:10:00,83.46,83.5,83.45,83.47,10487.0,67.9077,67.9402,67.8995,67.9158,10487.0
2016-08-08 14:15:00,83.47,83.49,83.32,83.38,20667.0,67.9158,67.9321,67.7938,67.8426,20667.0
2016-08-08 14:20:00,83.38,83.38,83.3,83.33,19170.0,67.8426,67.8426,67.7775,67.8019,19170.0
2016-08-08 14:25:00,83.32,83.37,83.3,83.35,15711.0,67.7938,67.8345,67.7775,67.8182,15711.0
2016-08-08 14:30:00,83.35,83.35,83.32,83.35,15930.0,67.8182,67.8182,67.7938,67.8182,15930.0
2016-08-08 14:35:00,83.35,83.39,83.32,83.38,16117.0,67.8182,67.8507,67.7938,67.8426,16117.0
2016-08-08 14:40:00,83.38,83.39,83.3,83.31,16903.0,67.8426,67.8507,67.7775,67.7856,16903.0
2016-08-08 14:45:00,83.31,83.34,83.28,83.32,34888.0,67.7856,67.81,67.7612,67.7938,34888.0
2016-08-08 14:50:00,83.33,83.33,83.24,83.24,14166.0,67.8019,67.8019,67.7287,67.7287,14166.0
2016-08-08 14:55:00,83.25,83.25,83.19,83.19,21552.0,67.7368,67.7368,67.688,67.688,21552.0
2016-08-08 15:00:00,83.18,83.19,83.11,83.11,21597.0,67.6799,67.688,67.6229,67.6229,21597.0
2016-08-08 15:05:00,83.11,83.17,83.07,83.17,44954.0,67.6229,67.6717,67.5904,67.6717,44954.0
2016-08-08 15:10:00,83.17,83.27,83.17,83.25,33359.0,67.6717,67.7531,67.6717,67.7368,33359.0
2016-08-08 15:15:00,83.26,83.31,83.25,83.29,30394.0,67.745,67.7856,67.7368,67.7694,30394.0
2016-08-08 15:20:00,83.29,83.32,83.28,83.31,20537.0,67.7694,67.7938,67.7612,67.7856,20537.0
2016-08-08 15:25:00,83.3,83.32,83.26,83.3,36919.0,67.7775,67.7938,67.745,67.7775,36919.0
2016-08-08 15:30:00,83.3,83.33,83.28,83.33,42530.0,67.7775,67.8019,67.7612,67.8019,42530.0
2016-08-08 15:35:00,83.33,83.35,83.32,83.34,47201.0,67.8019,67.8182,67.7938,67.81,47201.0
2016-08-08 15:40:00,83.33,83.38,83.32,83.37,64902.0,67.8019,67.8426,67.7938,67.8345,64902.0
2016-08-08 15:45:00,83.38,83.4,83.37,83.4,64194.0,67.8426,67.8589,67.8345,67.8589,64194.0
2016-08-08 15:50:00,83.39,83.42,83.38,83.42,87780.0,67.8507,67.8751,67.8426,67.8751,87780.0
2016-08-08 15:55:00,83.41,83.44,83.38,83.42,167711.0,67.867,67.8914,67.8426,67.8751,167711.0
2016-08-09 09:30:00,83.52,83.75,83.4,83.75,79478.0,67.9565,68.1436,67.8589,68.1436,79478.0
2016-08-09 09:35:00,83.75,83.75,83.57,83.71,27870.0,68.1436,68.1436,67.9972,68.1111,27870.0
2016-08-09 09:40:00,83.73,83.75,83.61,83.64,48596.0,68.1274,68.1436,68.0297,68.0541,48596.0
2016-08-09 09:45:00,83.65,83.68,83.47,83.54,35557.0,68.0623,68.0867,67.9158,67.9728,35557.0
2016-08-09 09:50:00,83.54,83.69,83.54,83.57,21854.0,67.9728,68.0948,67.9728,67.9972,21854.0
2016-08-09 09:55:00,83.57,83.62,83.5,83.56,31309.0,67.9972,68.0379,67.9402,67.989,31309.0
2016-08-09 10:00:00,83.57,83.58,83.38,83.49,51241.0,67.9972,68.0053,67.8426,67.9321,51241.0
2016-08-09 10:05:00,83.48,83.51,83.36,83.38,30508.0,67.924,67.9484,67.8263,67.8426,30508.0
2016-08-09 10:10:00,83.37,83.45,83.37,83.37,37769.0,67.8345,67.8995,67.8345,67.8345,37769.0
2016-08-09 10:15:00,83.37,83.54,83.37,83.48,26195.0,67.8345,67.9728,67.8345,67.924,26195.0
2016-08-09 10:20:00,83.48,83.51,83.36,83.4,27141.0,67.924,67.9484,67.8263,67.8589,27141.0
2016-08-09 10:25:00,83.4,83.5,83.37,83.4,28888.0,67.8589,67.9402,67.8345,67.8589,28888.0
2016-08-09 10:30:00,83.41,83.47,83.38,83.42,27174.0,67.867,67.9158,67.8426,67.8751,27174.0
2016-08-09 10:35:00,83.41,83.5,83.39,83.41,26479.0,67.867,67.9402,67.8507,67.867,26479.0
2016-08-09 10:40:00,83.4,83.42,83.31,83.38,22646.0,67.8589,67.8751,67.7856,67.8426,22646.0
2016-08-09 10:45:00,83.38,83.43,83.3,83.32,21114.0,67.8426,67.8833,67.7775,67.7938,21114.0
2016-08-09 10:50:00,83.32,83.32,83.21,83.23,37995.0,67.7938,67.7938,67.7043,67.7205,37995.0
2016-08-09 10:55:00,83.23,83.34,83.23,83.33,18232.0,67.7205,67.81,67.7205,67.8019,18232.0
2016-08-09 11:00:00,83.33,83.44,83.33,83.41,23375.0,67.8019,67.8914,67.8019,67.867,23375.0
2016-08-09 11:05:00,83.41,83.48,83.35,83.36,26277.0,67.867,67.924,67.8182,67.8263,26277.0
2016-08-09 11:10:00,83.35,83.38,83.34,83.34,23085.0,67.8182,67.8426,67.81,67.81,23085.0
2016-08-09 11:15:00,83.33,83.34,83.28,83.3,18244.0,67.8019,67.81,67.7612,67.7775,18244.0
2016-08-09 11:20:00,83.31,83.38,83.27,83.35,22755.0,67.7856,67.8426,67.7531,67.8182,22755.0
2016-08-09 11:25:00,83.33,83.36,83.28,83.31,20314.0,67.8019,67.8263,67.7612,67.7856,20314.0
2016-08-09 11:30:00,83.32,83.37,83.31,83.36,21464.0,67.7938,67.8345,67.7856,67.8263,21464.0
2016-08-09 11:35:00,83.36,83.36,83.31,83.33,24171.0,67.8263,67.8263,67.7856,67.8019,24171.0
2016-08-09 11:40:00,83.33,83.34,83.28,83.31,20382.0,67.8019,67.81,67.7612,67.7856,20382.0
2016-08-09 11:45:00,83.3,83.33,83.29,83.31,11054.0,67.7775,67.8019,67.7694,67.7856,11054.0
2016-08-09 11:50:00,83.31,83.32,83.27,83.32,14458.0,67.7856,67.7938,67.7531,67.7938,14458.0
2016-08-09 11:55:00,83.32,83.35,83.31,83.31,12971.0,67.7938,67.8182,67.7856,67.7856,12971.0
2016-08-09 12:00:00,83.32,83.36,83.3,83.34,15458.0,67.7938,67.8263,67.7775,67.81,15458.0
2016-08-09 12:05:00,83.33,83.38,83.32,83.36,11068.0,67.8019,67.8426,67.7938,67.8263,11068.0
2016-08-09 12:10:00,83.37,83.38,83.34,83.34,14713.0,67.8345,67.8426,67.81,67.81,14713.0
2016-08-09 12:15:00,83.34,83.34,83.28,83.28,15090.0,67.81,67.81,67.7612,67.7612,15090.0
2016-08-09 12:20:00,83.29,83.3,83.18,83.2,26643.0,67.7694,67.7775,67.6799,67.6961,26643.0
2016-08-09 12:25:00,83.19,83.21,83.16,83.17,19591.0,67.688,67.7043,67.6636,67.6717,19591.0
2016-08-09 12:30:00,83.16,83.17,83.02,83.04,46703.0,67.6636,67.6717,67.5497,67.5659,46703.0
2016-08-09 12:35:00,83.04,83.06,83.02,83.03,14144.0,67.5659,67.5822,67.5497,67.5578,14144.0
2016-08-09 12:40:00,83.03,83.03,82.97,83.03,33486.0,67.5578,67.5578,67.509,67.5578,33486.0
2016-08-09 12:45:00,83.03,83.1,83.03,83.09,15567.0,67.5578,67.6148,67.5578,67.6066,15567.0
2016-08-09 12:50:00,83.1,83.13,83.06,83.1,12677.0,67.6148,67.6392,67.5822,67.6148,12677.0
2016-08-09 12:55:00,83.09,83.11,83.02,83.03,12594.0,67.6066,67.6229,67.5497,67.5578,12594.0
2016-08-09 13:00:00,83.03,83.08,83.02,83.08,8969.0,67.5578,67.5985,67.5497,67.5985,8969.0
2016-08-09 13:05:00,83.07,83.1,83.07,83.09,8426.0,67.5904,67.6148,67.5904,67.6066,8426.0
2016-08-09 13:10:00,83.09,83.11,83.04,83.04,16756.0,67.6066,67.6229,67.5659,67.5659,16756.0
2016-08-09 13:15:00,83.05,83.05,82.99,83.0,11338.0,67.5741,67.5741,67.5253,67.5334,11338.0
2016-08-09 13:20:00,82.99,83.01,82.96,82.97,6208.0,67.5253,67.5415,67.5009,67.509,6208.0
2016-08-09 13:25:00,82.96,82.96,82.88,82.89,22184.0,67.5009,67.5009,67.4358,67.4439,22184.0
2016-08-09 13:30:00,82.89,82.94,82.89,82.94,9169.0,67.4439,67.4846,67.4439,67.4846,9169.0
2016-08-09 13:35:00,82.93,82.94,82.91,82.92,22687.0,67.4764,67.4846,67.4602,67.4683,22687.0
2016-08-09 13:40:00,82.91,82.91,82.81,82.82,11551.0,67.4602,67.4602,67.3788,67.3869,11551.0
2016-08-09 13:45:00,82.81,82.82,82.73,82.76,29657.0,67.3788,67.3869,67.3137,67.3381,29657.0
2016-08-09 13:50:00,82.76,82.78,82.7,82.74,12493.0,67.3381,67.3544,67.2893,67.3219,12493.0
2016-08-09 13:55:00,82.74,82.79,82.74,82.79,10274.0,67.3219,67.3625,67.3219,67.3625,10274.0
2016-08-09 14:00:00,82.78,82.79,82.71,82.77,34615.0,67.3544,67.3625,67.2974,67.3463,34615.0
2016-08-09 14:05:00,82.76,82.77,82.7,82.72,12439.0,67.3381,67.3463,67.2893,67.3056,12439.0
2016-08-09 14:10:00,82.73,82.8,82.72,82.78,17948.0,67.3137,67.3707,67.3056,67.3544,17948.0
2016-08-09 14:15:00,82.78,82.8,82.76,82.8,8318.0,67.3544,67.3707,67.3381,67.3707,8318.0
2016-08-09 14:20:00,82.8,82.82,82.79,82.82,15241.0,67.3707,67.3869,67.3625,67.3869,15241.0
2016-08-09 14:25:00,82.82,82.86,82.8,82.83,21851.0,67.3869,67.4195,67.3707,67.3951,21851.0
2016-08-09 14:30:00,82.83,82.84,82.75,82.79,41968.0,67.3951,67.4032,67.33,67.3625,41968.0
2016-08-09 14:35:00,82.78,82.86,82.75,82.84,58418.0,67.3544,67.4195,67.33,67.4032,58418.0
2016-08-09 14:40:00,82.84,82.87,82.82,82.87,13991.0,67.4032,67.4276,67.3869,67.4276,13991.0
2016-08-09 14:45:00,82.87,82.9,82.84,82.89,16585.0,67.4276,67.452,67.4032,67.4439,16585.0
2016-08-09 14:50:00,82.89,82.92,82.88,82.92,16514.0,67.4439,67.4683,67.4358,67.4683,16514.0
2016-08-09 14:55:00,82.91,82.96,82.91,82.95,23959.0,67.4602,67.5009,67.4602,67.4927,23959.0
2016-08-09 15:00:00,82.95,82.96,82.93,82.94,27623.0,67.4927,67.5009,67.4764,67.4846,27623.0
2016-08-09 15:05:00,82.94,82.94,82.88,82.88,21531.0,67.4846,67.4846,67.4358,67.4358,21531.0
2016-08-09 15:10:00,82.89,82.91,82.86,82.87,17286.0,67.4439,67.4602,67.4195,67.4276,17286.0
2016-08-09 15:15:00,82.87,82.88,82.82,82.83,18366.0,67.4276,67.4358,67.3869,67.3951,18366.0
2016-08-09 15:20:00,82.84,82.88,82.82,82.84,21562.0,67.4032,67.4358,67.3869,67.4032,21562.0
2016-08-09 15:25:00,82.84,82.93,82.84,82.91,19664.0,67.4032,67.4764,67.4032,67.4602,19664.0
2016-08-09 15:30:00,82.91,82.91,82.83,82.89,33163.0,67.4602,67.4602,67.3951,67.4439,33163.0
2016-08-09 15:35:00,82.88,82.91,82.84,82.84,20178.0,67.4358,67.4602,67.4032,67.4032,20178.0
2016-08-09 15:40:00,82.84,82.89,82.81,82.81,37837.0,67.4032,67.4439,67.3788,67.3788,37837.0
2016-08-09 15:45:00,82.81,82.89,82.8,82.89,42449.0,67.3788,67.4439,67.3707,67.4439,42449.0
2016-08-09 15:50:00,82.89,82.89,82.85,82.86,38951.0,67.4439,67.4439,67.4114,67.4195,38951.0
2016-08-09 15:55:00,82.86,82.87,82.8,82.84,99756.0,67.4195,67.4276,67.3707,67.4032,99756.0
2016-08-10 09:30:00,83.31,83.31,82.84,82.87,87122.0,67.7856,67.7856,67.4032,67.4276,87122.0
2016-08-10 09:35:00,82.87,83.06,82.79,83.03,31275.0,67.4276,67.5822,67.3625,67.5578,31275.0
2016-08-10 09:40:00,83.06,83.06,82.92,83.05,21863.0,67.5822,67.5822,67.4683,67.5741,21863.0
2016-08-10 09:45:00,83.05,83.07,82.92,82.99,33271.0,67.5741,67.5904,67.4683,67.5253,33271.0
2016-08-10 09:50:00,83.0,83.01,82.9,83.0,21523.0,67.5334,67.5415,67.452,67.5334,21523.0
2016-08-10 09:55:00,83.01,83.09,82.87,82.9,127431.0,67.5415,67.6066,67.4276,67.452,127431.0
2016-08-10 10:00:00,82.89,82.99,82.81,82.93,24954.0,67.4439,67.5253,67.3788,67.4764,24954.0
2016-08-10 10:05:00,82.92,82.97,82.85,82.92,17085.0,67.4683,67.509,67.4114,67.4683,17085.0
2016-08-10 10:10:00,82.93,82.94,82.83,82.88,17056.0,67.4764,67.4846,67.3951,67.4358,17056.0
2016-08-10 10:15:00,82.88,82.9,82.74,82.76,20091.0,67.4358,67.452,67.3219,67.3381,20091.0
2016-08-10 10:20:00,82.76,82.91,82.76,82.9,19838.0,67.3381,67.4602,67.3381,67.452,19838.0
2016-08-10 10:25:00,82.9,82.91,82.77,82.79,13996.0,67.452,67.4602,67.3463,67.3625,13996.0
2016-08-10 10:30:00,82.77,82.89,82.74,82.84,27956.0,67.3463,67.4439,67.3219,67.4032,27956.0
2016-08-10 10:35:00,82.84,82.92,82.8,82.82,41335.0,67.4032,67.4683,67.3707,67.3869,41335.0
2016-08-10 10:40:00,82.83,82.96,82.75,82.95,28478.0,67.3951,67.5009,67.33,67.4927,28478.0
2016-08-10 10:45:00,82.94,82.98,82.86,82.91,24527.0,67.4846,67.5171,67.4195,67.4602,24527.0
2016-08-10 10:50:00,82.91,82.98,82.9,82.9,16285.0,67.4602,67.5171,67.452,67.452,16285.0
2016-08-10 10:55:00,82.9,82.93,82.84,82.88,24260.0,67.452,67.4764,67.4032,67.4358,24260.0
2016-08-10 11:00:00,82.88,83.05,82.88,83.03,31697.0,67.4358,67.5741,67.4358,67.5578,31697.0
2016-08-10 11:05:00,83.04,83.04,82.9,82.93,43773.0,67.5659,67.5659,67.452,67.4764,43773.0
2016-08-10 11:10:00,82.92,82.92,82.73,82.73,20660.0,67.4683,67.4683,67.3137,67.3137,20660.0
2016-08-10 11:15:00,82.73,82.73,82.52,82.54,34222.0,67.3137,67.3137,67.1428,67.1591,34222.0
2016-08-10 11:20:00,82.53,82.71,82.49,82.71,30832.0,67.151,67.2974,67.1184,67.2974,30832.0
2016-08-10 11:25:00,82.7,82.71,82.63,82.66,27831.0,67.2893,67.2974,67.2323,67.2568,27831.0
2016-08-10 11:30:00,82.66,82.67,82.48,82.64,27859.0,67.2568,67.2649,67.1103,67.2405,27859.0
2016-08-10 11:35:00,82.64,82.76,82.62,82.76,18639.0,67.2405,67.3381,67.2242,67.3381,18639.0
2016-08-10 11:40:00,82.76,82.76,82.69,82.73,14213.0,67.3381,67.3381,67.2812,67.3137,14213.0
2016-08-10 11:45:00,82.74,82.75,82.65,82.73,12533.0,67.3219,67.33,67.2486,67.3137,12533.0
2016-08-10 11:50:00,82.72,82.8,82.72,82.76,13185.0,67.3056,67.3707,67.3056,67.3381,13185.0
2016-08-10 11:55:00,82.76,82.83,82.73,82.74,18105.0,67.3381,67.3951,67.3137,67.3219,18105.0
2016-08-10 12:00:00,82.73,82.73,82.66,82.73,10783.0,67.3137,67.3137,67.2568,67.3137,10783.0
2016-08-10 12:05:00,82.73,82.85,82.72,82.84,14596.0,67.3137,67.4114,67.3056,67.4032,14596.0
2016-08-10 12:10:00,82.84,82.86,82.81,82.82,10586.0,67.4032,67.4195,67.3788,67.3869,10586.0
2016-08-10 12:15:00,82.83,82.85,82.81,82.85,9279.0,67.3951,67.4114,67.3788,67.4114,9279.0
2016-08-10 12:20:00,82.84,82.85,82.75,82.76,11283.0,67.4032,67.4114,67.33,67.3381,11283.0
2016-08-10 12:25:00,82.76,82.8,82.76,82.79,9768.0,67.3381,67.3707,67.3381,67.3625,9768.0
2016-08-10 12:30:00,82.79,82.8,82.77,82.8,7132.0,67.3625,67.3707,67.3463,67.3707,7132.0
2016-08-10 12:35:00,82.79,82.8,82.75,82.76,7854.0,67.3625,67.3707,67.33,67.3381,7854.0
2016-08-10 12:40:00,82.76,82.78,82.66,82.66,13498.0,67.3381,67.3544,67.2568,67.2568,13498.0
2016-08-10 12:45:00,82.65,82.73,82.65,82.72,16171.0,67.2486,67.3137,67.2486,67.3056,16171.0
2016-08-10 12:50:00,82.72,82.82,82.71,82.8,12874.0,67.3056,67.3869,67.2974,67.3707,12874.0
2016-08-10 12:55:00,82.81,82.81,82.76,82.8,12133.0,67.3788,67.3788,67.3381,67.3707,12133.0
2016-08-10 13:00:00,82.8,82.82,82.78,82.8,7809.0,67.3707,67.3869,67.3544,67.3707,7809.0
2016-08-10 13:05:00,82.79,82.79,82.76,82.78,13216.0,67.3625,67.3625,67.3381,67.3544,13216.0
2016-08-10 13:10:00,82.77,82.78,82.74,82.75,50986.0,67.3463,67.3544,67.3219,67.33,50986.0
2016-08-10 13:15:00,82.75,82.75,82.66,82.68,19068.0,67.33,67.33,67.2568,67.273,19068.0
2016-08-10 13:20:00,82.67,82.72,82.67,82.72,19421.0,67.2649,67.3056,67.2649,67.3056,19421.0
2016-08-10 13:25:00,82.72,82.81,82.72,82.8,10975.0,67.3056,67.3788,67.3056,67.3707,10975.0
2016-08-10 13:30:00,82.81,82.81,82.69,82.72,12099.0,67.3788,67.3788,67.2812,67.3056,12099.0
2016-08-10 13:35:00,82.72,82.79,82.7,82.78,14102.0,67.3056,67.3625,67.2893,67.3544,14102.0
2016-08-10 13:40:00,82.77,82.85,82.76,82.82,11538.0,67.3463,67.4114,67.3381,67.3869,11538.0
2016-08-10 13:45:00,82.8,82.86,82.8,82.8,10348.0,67.3707,67.4195,67.3707,67.3707,10348.0
2016-08-10 13:50:00,82.79,82.8,82.74,82.75,15899.0,67.3625,67.3707,67.3219,67.33,15899.0
2016-08-10 13:55:00,82.74,82.75,82.7,82.71,6246.0,67.3219,67.33,67.2893,67.2974,6246.0
2016-08-10 14:00:00,82.7,82.77,82.69,82.77,11138.0,67.2893,67.3463,67.2812,67.3463,11138.0
2016-08-10 14:05:00,82.77,82.81,82.7,82.7,15111.0,67.3463,67.3788,67.2893,67.2893,15111.0
2016-08-10 14:10:00,82.71,82.71,82.65,82.67,13072.0,67.2974,67.2974,67.2486,67.2649,13072.0
2016-08-10 14:15:00,82.67,82.68,82.58,82.59,20927.0,67.2649,67.273,67.1917,67.1998,20927.0
2016-08-10 14:20:00,82.61,82.67,82.58,82.64,27071.0,67.2161,67.2649,67.1917,67.2405,27071.0
2016-08-10 14:25:00,82.65,82.67,82.59,82.62,20482.0,67.2486,67.2649,67.1998,67.2242,20482.0
2016-08-10 14:30:00,82.62,82.64,82.57,82.58,11299.0,67.2242,67.2405,67.1835,67.1917,11299.0
2016-08-10 14:35:00,82.58,82.64,82.57,82.59,18185.0,67.1917,67.2405,67.1835,67.1998,18185.0
2016-08-10 14:40:00,82.58,82.64,82.58,82.61,10004.0,67.1917,67.2405,67.1917,67.2161,10004.0
2016-08-10 14:45:00,82.62,82.65,82.61,82.65,16540.0,67.2242,67.2486,67.2161,67.2486,16540.0
2016-08-10 14:50:00,82.64,82.65,82.6,82.6,10883.0,67.2405,67.2486,67.2079,67.2079,10883.0
2016-08-10 14:55:00,82.59,82.6,82.57,82.59,11724.0,67.1998,67.2079,67.1835,67.1998,11724.0
2016-08-10 15:00:00,82.59,82.6,82.52,82.53,21382.0,67.1998,67.2079,67.1428,67.151,21382.0
2016-08-10 15:05:00,82.54,82.64,82.53,82.62,24008.0,67.1591,67.2405,67.151,67.2242,24008.0
2016-08-10 15:10:00,82.62,82.71,82.62,82.7,13198.0,67.2242,67.2974,67.2242,67.2893,13198.0
2016-08-10 15:15:00,82.7,82.7,82.68,82.68,7751.0,67.2893,67.2893,67.273,67.273,7751.0
2016-08-10 15:20:00,82.67,82.76,82.66,82.71,18029.0,67.2649,67.3381,67.2568,67.2974,18029.0
2016-08-10 15:25:00,82.7,82.72,82.65,82.65,13752.0,67.2893,67.3056,67.2486,67.2486,13752.0
2016-08-10 15:30:00,82.66,82.7,82.65,82.67,14609.0,67.2568,67.2893,67.2486,67.2649,14609.0
2016-08-10 15:35:00,82.67,82.67,82.58,82.58,29234.0,67.2649,67.2649,67.1917,67.1917,29234.0
2016-08-10 15:40:00,82.58,82.62,82.55,82.56,23223.0,67.1917,67.2242,67.1673,67.1754,23223.0
2016-08-10 15:45:00,82.55,82.62,82.55,82.59,29250.0,67.1673,67.2242,67.1673,67.1998,29250.0
2016-08-10 15:50:00,82.59,82.6,82.55,82.58,51510.0,67.1998,67.2079,67.1673,67.1917,51510.0
2016-08-10 15:55:00,82.59,82.66,82.58,82.64,65632.0,67.1998,67.2568,67.1917,67.2405,65632.0
2016-08-11 09:30:00,83.0,83.36,82.99,83.29,73909.0,67.5334,67.8263,67.5253,67.7694,73909.0
2016-08-11 09:35:00,83.3,83.4,83.17,83.27,59741.0,67.7775,67.8589,67.6717,67.7531,59741.0
2016-08-11 09:40:00,83.29,83.48,83.25,83.48,55177.0,67.7694,67.924,67.7368,67.924,55177.0
2016-08-11 09:45:00,83.49,83.65,83.33,83.36,45475.0,67.9321,68.0623,67.8019,67.8263,45475.0
2016-08-11 09:50:00,83.4,83.46,83.27,83.4,51501.0,67.8589,67.9077,67.7531,67.8589,51501.0
2016-08-11 09:55:00,83.41,83.43,83.18,83.24,48582.0,67.867,67.8833,67.6799,67.7287,48582.0
2016-08-11 10:00:00,83.2,83.29,83.06,83.22,41289.0,67.6961,67.7694,67.5822,67.7124,41289.0
2016-08-11 10:05:00,83.25,83.3,83.09,83.12,28200.0,67.7368,67.7775,67.6066,67.631,28200.0
2016-08-11 10:10:00,83.12,83.22,83.05,83.14,51551.0,67.631,67.7124,67.5741,67.6473,51551.0
2016-08-11 10:15:00,83.17,83.25,83.13,83.2,39291.0,67.6717,67.7368,67.6392,67.6961,39291.0
2016-08-11 10:20:00,83.19,83.2,83.09,83.11,17764.0,67.688,67.6961,67.6066,67.6229,17764.0
2016-08-11 10:25:00,83.12,83.23,83.1,83.19,21169.0,67.631,67.7205,67.6148,67.688,21169.0
2016-08-11 10:30:00,83.2,83.25,83.12,83.12,36089.0,67.6961,67.7368,67.631,67.631,36089.0
2016-08-11 10:35:00,83.14,83.29,83.12,83.22,67014.0,67.6473,67.7694,67.631,67.7124,67014.0
2016-08-11 10:40:00,83.22,83.31,83.2,83.3,22784.0,67.7124,67.7856,67.6961,67.7775,22784.0
2016-08-11 10:45:00,83.29,83.33,83.26,83.29,34213.0,67.7694,67.8019,67.745,67.7694,34213.0
2016-08-11 10:50:00,83.3,83.31,83.22,83.26,22520.0,67.7775,67.7856,67.7124,67.745,22520.0
2016-08-11 10:55:00,83.27,83.27,83.21,83.26,15541.0,67.7531,67.7531,67.7043,67.745,15541.0
2016-08-11 11:00:00,83.27,83.31,83.25,83.26,28273.0,67.7531,67.7856,67.7368,67.745,28273.0
2016-08-11 11:05:00,83.26,83.27,83.2,83.26,15404.0,67.745,67.7531,67.6961,67.745,15404.0
2016-08-11 11:10:00,83.28,83.34,83.27,83.31,9992.0,67.7612,67.81,67.7531,67.7856,9992.0
2016-08-11 11:15:00,83.32,83.34,83.3,83.31,6505.0,67.7938,67.81,67.7775,67.7856,6505.0
2016-08-11 11:20:00,83.3,83.33,83.28,83.3,20225.0,67.7775,67.8019,67.7612,67.7775,20225.0
2016-08-11 11:25:00,83.3,83.41,83.3,83.39,15632.0,67.7775,67.867,67.7775,67.8507,15632.0
2016-08-11 11:30:00,83.4,83.41,83.34,83.4,15992.0,67.8589,67.867,67.81,67.8589,15992.0
2016-08-11 11:35:00,83.4,83.43,83.34,83.34,15486.0,67.8589,67.8833,67.81,67.81,15486.0
2016-08-11 11:40:00,83.35,83.36,83.24,83.3,15779.0,67.8182,67.8263,67.7287,67.7775,15779.0
2016-08-11 11:45:00,83.29,83.36,83.28,83.35,14005.0,67.7694,67.8263,67.7612,67.8182,14005.0
2016-08-11 11:50:00,83.36,83.38,83.35,83.37,9415.0,67.8263,67.8426,67.8182,67.8345,9415.0
2016-08-11 11:55:00,83.36,83.36,83.26,83.29,25572.0,67.8263,67.8263,67.745,67.7694,25572.0
2016-08-11 12:00:00,83.29,83.33,83.28,83.32,11179.0,67.7694,67.8019,67.7612,67.7938,11179.0
2016-08-11 12:05:00,83.33,83.33,83.24,83.29,26459.0,67.8019,67.8019,67.7287,67.7694,26459.0
2016-08-11 12:10:00,83.3,83.34,83.29,83.32,13207.0,67.7775,67.81,67.7694,67.7938,13207.0
2016-08-11 12:15:00,83.32,83.33,83.25,83.25,9731.0,67.7938,67.8019,67.7368,67.7368,9731.0
2016-08-11 12:20:00,83.26,83.37,83.26,83.37,11178.0,67.745,67.8345,67.745,67.8345,11178.0
2016-08-11 12:25:00,83.37,83.38,83.32,83.33,11025.0,67.8345,67.8426,67.7938,67.8019,11025.0
2016-08-11 12:30:00,83.34,83.38,83.33,83.34,6955.0,67.81,67.8426,67.8019,67.81,6955.0
2016-08-11 12:35:00,83.34,83.37,83.3,83.31,8710.0,67.81,67.8345,67.7775,67.7856,8710.0
2016-08-11 12:40:00,83.3,83.36,83.3,83.36,8448.0,67.7775,67.8263,67.7775,67.8263,8448.0
2016-08-11 12:45:00,83.36,83.37,83.33,83.37,5450.0,67.8263,67.8345,67.8019,67.8345,5450.0
2016-08-11 12:50:00,83.38,83.39,83.36,83.38,7647.0,67.8426,67.8507,67.8263,67.8426,7647.0
2016-08-11 12:55:00,83.39,83.41,83.37,83.37,10422.0,67.8507,67.867,67.8345,67.8345,10422.0
2016-08-11 13:00:00,83.38,83.41,83.38,83.41,7567.0,67.8426,67.867,67.8426,67.867,7567.0
2016-08-11 13:05:00,83.41,83.42,83.36,83.37,7389.0,67.867,67.8751,67.8263,67.8345,7389.0
2016-08-11 13:10:00,83.37,83.42,83.37,83.39,5194.0,67.8345,67.8751,67.8345,67.8507,5194.0
2016-08-11 13:15:00,83.39,83.41,83.37,83.38,8582.0,67.8507,67.867,67.8345,67.8426,8582.0
2016-08-11 13:20:00,83.38,83.39,83.33,83.35,7105.0,67.8426,67.8507,67.8019,67.8182,7105.0
2016-08-11 13:25:00,83.35,83.36,83.34,83.35,5238.0,67.8182,67.8263,67.81,67.8182,5238.0
2016-08-11 13:30:00,83.36,83.39,83.34,83.34,8569.0,67.8263,67.8507,67.81,67.81,8569.0
2016-08-11 13:35:00,83.34,83.36,83.3,83.31,11704.0,67.81,67.8263,67.7775,67.7856,11704.0
2016-08-11 13:40:00,83.3,83.33,83.3,83.3,7816.0,67.7775,67.8019,67.7775,67.7775,7816.0
2016-08-11 13:45:00,83.3,83.39,83.3,83.38,10879.0,67.7775,67.8507,67.7775,67.8426,10879.0
2016-08-11 13:50:00,83.38,83.42,83.38,83.4,8511.0,67.8426,67.8751,67.8426,67.8589,8511.0
2016-08-11 13:55:00,83.39,83.41,83.38,83.39,8420.0,67.8507,67.867,67.8426,67.8507,8420.0
2016-08-11 14:00:00,83.39,83.45,83.38,83.45,21169.0,67.8507,67.8995,67.8426,67.8995,21169.0
2016-08-11 14:05:00,83.45,83.51,83.44,83.5,43825.0,67.8995,67.9484,67.8914,67.9402,43825.0
2016-08-11 14:10:00,83.49,83.55,83.49,83.54,34616.0,67.9321,67.9809,67.9321,67.9728,34616.0
2016-08-11 14:15:00,83.55,83.56,83.51,83.51,33286.0,67.9809,67.989,67.9484,67.9484,33286.0
2016-08-11 14:20:00,83.52,83.56,83.51,83.56,38397.0,67.9565,67.989,67.9484,67.989,38397.0
2016-08-11 14:25:00,83.56,83.6,83.56,83.59,52404.0,67.989,68.0216,67.989,68.0135,52404.0
2016-08-11 14:30:00,83.59,83.59,83.44,83.46,23569.0,68.0135,68.0135,67.8914,67.9077,23569.0
2016-08-11 14:35:00,83.47,83.49,83.43,83.43,20355.0,67.9158,67.9321,67.8833,67.8833,20355.0
2016-08-11 14:40:00,83.43,83.43,83.38,83.4,14037.0,67.8833,67.8833,67.8426,67.8589,14037.0
2016-08-11 14:45:00,83.39,83.44,83.38,83.43,14581.0,67.8507,67.8914,67.8426,67.8833,14581.0
2016-08-11 14:50:00,83.42,83.47,83.42,83.42,12526.0,67.8751,67.9158,67.8751,67.8751,12526.0
2016-08-11 14:55:00,83.41,83.41,83.3,83.35,20301.0,67.867,67.867,67.7775,67.8182,20301.0
2016-08-11 15:00:00,83.36,83.38,83.32,83.32,14382.0,67.8263,67.8426,67.7938,67.7938,14382.0
2016-08-11 15:05:00,83.32,83.33,83.3,83.32,12296.0,67.7938,67.8019,67.7775,67.7938,12296.0
2016-08-11 15:10:00,83.32,83.32,83.28,83.3,16525.0,67.7938,67.7938,67.7612,67.7775,16525.0
2016-08-11 15:15:00,83.29,83.3,83.21,83.21,18535.0,67.7694,67.7775,67.7043,67.7043,18535.0
2016-08-11 15:20:00,83.21,83.22,83.17,83.2,26408.0,67.7043,67.7124,67.6717,67.6961,26408.0
2016-08-11 15:25:00,83.2,83.21,83.15,83.16,44432.0,67.6961,67.7043,67.6554,67.6636,44432.0
2016-08-11 15:30:00,83.15,83.23,83.14,83.22,31954.0,67.6554,67.7205,67.6473,67.7124,31954.0
2016-08-11 15:35:00,83.22,83.25,83.21,83.25,18310.0,67.7124,67.7368,67.7043,67.7368,18310.0
2016-08-11 15:40:00,83.24,83.28,83.22,83.28,19573.0,67.7287,67.7612,67.7124,67.7612,19573.0
2016-08-11 15:45:00,83.29,83.3,83.24,83.24,38530.0,67.7694,67.7775,67.7287,67.7287,38530.0
2016-08-11 15:50:00,83.24,83.29,83.22,83.27,40741.0,67.7287,67.7694,67.7124,67.7531,40741.0
2016-08-11 15:55:00,83.27,83.27,83.19,83.23,85406.0,67.7531,67.7531,67.688,67.7205,85406.0
2016-08-12 09:30:00,83.26,83.4,82.9,83.34,180322.0,67.745,67.8589,67.452,67.81,180322.0
2016-08-12 09:35:00,83.38,83.38,83.15,83.37,127740.0,67.8426,67.8426,67.6554,67.8345,127740.0
2016-08-12 09:40:00,83.35,83.72,83.35,83.68,136924.0,67.8182,68.1192,67.8182,68.0867,136924.0
2016-08-12 09:45:00,83.69,83.71,83.47,83.52,59586.0,68.0948,68.1111,67.9158,67.9565,59586.0
2016-08-12 09:50:00,83.52,83.72,83.44,83.67,68003.0,67.9565,68.1192,67.8914,68.0785,68003.0
2016-08-12 09:55:00,83.66,83.78,83.62,83.67,84396.0,68.0704,68.1681,68.0379,68.0785,84396.0
2016-08-12 10:00:00,83.63,83.71,83.56,83.66,49352.0,68.046,68.1111,67.989,68.0704,49352.0
2016-08-12 10:05:00,83.65,83.73,83.43,83.65,152419.0,68.0623,68.1274,67.8833,68.0623,152419.0
2016-08-12 10:10:00,83.65,83.68,83.46,83.59,29291.0,68.0623,68.0867,67.9077,68.0135,29291.0
2016-08-12 10:15:00,83.6,83.61,83.42,83.47,62301.0,68.0216,68.0297,67.8751,67.9158,62301.0
2016-08-12 10:20:00,83.46,83.51,83.4,83.49,74990.0,67.9077,67.9484,67.8589,67.9321,74990.0
2016-08-12 10:25:00,83.47,83.47,83.42,83.43,37901.0,67.9158,67.9158,67.8751,67.8833,37901.0
2016-08-12 10:30:00,83.43,83.49,83.39,83.39,33608.0,67.8833,67.9321,67.8507,67.8507,33608.0
2016-08-12 10:35:00,83.38,83.43,83.36,83.37,30298.0,67.8426,67.8833,67.8263,67.8345,30298.0
2016-08-12 10:40:00,83.36,83.46,83.36,83.45,39659.0,67.8263,67.9077,67.8263,67.8995,39659.0
2016-08-12 10:45:00,83.44,83.51,83.4,83.4,33117.0,67.8914,67.9484,67.8589,67.8589,33117.0
2016-08-12 10:50:00,83.39,83.5,83.37,83.41,30404.0,67.8507,67.9402,67.8345,67.867,30404.0
2016-08-12 10:55:00,83.4,83.47,83.4,83.45,46894.0,67.8589,67.9158,67.8589,67.8995,46894.0
2016-08-12 11:00:00,83.45,83.5,83.44,83.49,36925.0,67.8995,67.9402,67.8914,67.9321,36925.0
2016-08-12 11:05:00,83.47,83.55,83.44,83.46,29981.0,67.9158,67.9809,67.8914,67.9077,29981.0
2016-08-12 11:10:00,83.45,83.51,83.41,83.41,29991.0,67.8995,67.9484,67.867,67.867,29991.0
2016-08-12 11:15:00,83.41,83.44,83.35,83.38,25586.0,67.867,67.8914,67.8182,67.8426,25586.0
2016-08-12 11:20:00,83.39,83.39,83.32,83.33,12971.0,67.8507,67.8507,67.7938,67.8019,12971.0
2016-08-12 11:25:00,83.32,83.4,83.32,83.39,17694.0,67.7938,67.8589,67.7938,67.8507,17694.0
2016-08-12 11:30:00,83.4,83.4,83.32,83.37,33237.0,67.8589,67.8589,67.7938,67.8345,33237.0
2016-08-12 11:35:00,83.34,83.36,83.3,83.3,38267.0,67.81,67.8263,67.7775,67.7775,38267.0
2016-08-12 11:40:00,83.3,83.35,83.22,83.34,60298.0,67.7775,67.8182,67.7124,67.81,60298.0
2016-08-12 11:45:00,83.33,83.35,83.31,83.34,35994.0,67.8019,67.8182,67.7856,67.81,35994.0
2016-08-12 11:50:00,83.34,83.34,83.23,83.23,30890.0,67.81,67.81,67.7205,67.7205,30890.0
2016-08-12 11:55:00,83.24,83.24,83.16,83.17,42134.0,67.7287,67.7287,67.6636,67.6717,42134.0
2016-08-12 12:00:00,83.16,83.16,83.02,83.05,94213.0,67.6636,67.6636,67.5497,67.5741,94213.0
2016-08-12 12:05:00,83.02,83.04,82.89,82.92,25294.0,67.5497,67.5659,67.4439,67.4683,25294.0
2016-08-12 12:10:00,82.92,82.93,82.83,82.85,40220.0,67.4683,67.4764,67.3951,67.4114,40220.0
2016-08-12 12:15:00,82.85,82.85,82.71,82.73,73288.0,67.4114,67.4114,67.2974,67.3137,73288.0
2016-08-12 12:20:00,82.73,82.78,82.71,82.73,28821.0,67.3137,67.3544,67.2974,67.3137,28821.0
2016-08-12 12:25:00,82.74,82.81,82.73,82.74,25501.0,67.3219,67.3788,67.3137,67.3219,25501.0
2016-08-12 12:30:00,82.75,82.81,82.74,82.81,30979.0,67.33,67.3788,67.3219,67.3788,30979.0
2016-08-12 12:35:00,82.81,82.88,82.81,82.86,57186.0,67.3788,67.4358,67.3788,67.4195,57186.0
2016-08-12 12:40:00,82.86,82.89,82.82,82.83,38602.0,67.4195,67.4439,67.3869,67.3951,38602.0
2016-08-12 12:45:00,82.84,82.84,82.69,82.69,18855.0,67.4032,67.4032,67.2812,67.2812,18855.0
2016-08-12 12:50:00,82.7,82.72,82.62,82.64,14082.0,67.2893,67.3056,67.2242,67.2405,14082.0
2016-08-12 12:55:00,82.64,82.75,82.64,82.68,43348.0,67.2405,67.33,67.2405,67.273,43348.0
2016-08-12 13:00:00,82.69,82.73,82.66,82.69,61942.0,67.2812,67.3137,67.2568,67.2812,61942.0
2016-08-12 13:05:00,82.68,82.7,82.58,82.7,51201.0,67.273,67.2893,67.1917,67.2893,51201.0
2016-08-12 13:10:00,82.7,82.73,82.66,82.72,29460.0,67.2893,67.3137,67.2568,67.3056,29460.0
2016-08-12 13:15:00,82.72,82.73,82.69,82.7,17526.0,67.3056,67.3137,67.2812,67.2893,17526.0
2016-08-12 13:20:00,82.69,82.73,82.68,82.7,23390.0,67.2812,67.3137,67.273,67.2893,23390.0
2016-08-12 13:25:00,82.71,82.75,82.68,82.74,22563.0,67.2974,67.33,67.273,67.3219,22563.0
2016-08-12 13:30:00,82.76,82.76,82.73,82.73,13475.0,67.3381,67.3381,67.3137,67.3137,13475.0
2016-08-12 13:35:00,82.74,82.74,82.62,82.63,16721.0,67.3219,67.3219,67.2242,67.2323,16721.0
2016-08-12 13:40:00,82.62,82.67,82.62,82.67,15850.0,67.2242,67.2649,67.2242,67.2649,15850.0
2016-08-12 13:45:00,82.67,82.72,82.66,82.69,13168.0,67.2649,67.3056,67.2568,67.2812,13168.0
2016-08-12 13:50:00,82.69,82.74,82.68,82.72,22430.0,67.2812,67.3219,67.273,67.3056,22430.0
2016-08-12 13:55:00,82.71,82.77,82.7,82.74,28475.0,67.2974,67.3463,67.2893,67.3219,28475.0
2016-08-12 14:00:00,82.74,82.76,82.71,82.72,25560.0,67.3219,67.3381,67.2974,67.3056,25560.0
2016-08-12 14:05:00,82.71,82.79,82.7,82.78,31080.0,67.2974,67.3625,67.2893,67.3544,31080.0
2016-08-12 14:10:00,82.79,82.82,82.76,82.8,16525.0,67.3625,67.3869,67.3381,67.3707,16525.0
2016-08-12 14:15:00,82.8,82.81,82.79,82.8,14811.0,67.3707,67.3788,67.3625,67.3707,14811.0
2016-08-12 14:20:00,82.8,82.85,82.79,82.8,28510.0,67.3707,67.4114,67.3625,67.3707,28510.0
2016-08-12 14:25:00,82.79,82.8,82.73,82.75,18575.0,67.3625,67.3707,67.3137,67.33,18575.0
2016-08-12 14:30:00,82.74,82.82,82.74,82.8,30767.0,67.3219,67.3869,67.3219,67.3707,30767.0
2016-08-12 14:35:00,82.8,82.8,82.79,82.8,38386.0,67.3707,67.3707,67.3625,67.3707,38386.0
2016-08-12 14:40:00,82.8,82.83,82.77,82.81,21313.0,67.3707,67.3951,67.3463,67.3788,21313.0
2016-08-12 14:45:00,82.82,82.82,82.75,82.76,12699.0,67.3869,67.3869,67.33,67.3381,12699.0
2016-08-12 14:50:00,82.75,82.76,82.7,82.7,14557.0,67.33,67.3381,67.2893,67.2893,14557.0
2016-08-12 14:55:00,82.7,82.72,82.69,82.71,13825.0,67.2893,67.3056,67.2812,67.2974,13825.0
2016-08-12 15:00:00,82.71,82.77,82.71,82.77,31032.0,67.2974,67.3463,67.2974,67.3463,31032.0
2016-08-12 15:05:00,82.77,82.82,82.76,82.8,40123.0,67.3463,67.3869,67.3381,67.3707,40123.0
2016-08-12 15:10:00,82.8,82.82,82.79,82.8,24243.0,67.3707,67.3869,67.3625,67.3707,24243.0
2016-08-12 15:15:00,82.8,82.81,82.75,82.77,31491.0,67.3707,67.3788,67.33,67.3463,31491.0
2016-08-12 15:20:00,82.77,82.78,82.77,82.78,11926.0,67.3463,67.3544,67.3463,67.3544,11926.0
2016-08-12 15:25:00,82.78,82.79,82.71,82.72,31872.0,67.3544,67.3625,67.2974,67.3056,31872.0
2016-08-12 15:30:00,82.72,82.77,82.67,82.77,69903.0,67.3056,67.3463,67.2649,67.3463,69903.0
2016-08-12 15:35:00,82.77,82.82,82.76,82.8,75477.0,67.3463,67.3869,67.3381,67.3707,75477.0
2016-08-12 15:40:00,82.8,82.85,82.79,82.83,37176.0,67.3707,67.4114,67.3625,67.3951,37176.0
2016-08-12 15:45:00,82.83,82.91,82.82,82.9,93706.0,67.3951,67.4602,67.3869,67.452,93706.0
2016-08-12 15:50:00,82.89,82.91,82.82,82.85,77985.0,67.4439,67.4602,67.3869,67.4114,77985.0
2016-08-12 15:55:00,82.84,83.01,82.83,83.0,342021.0,67.4032,67.5415,67.3951,67.5334,342021.0
2016-08-15 09:30:00,83.0,83.49,82.96,83.37,87472.0,67.5334,67.9321,67.5009,67.8345,87472.0
2016-08-15 09:35:00,83.37,83.7,83.3,83.66,53685.0,67.8345,68.103,67.7775,68.0704,53685.0
2016-08-15 09:40:00,83.7,83.7,83.53,83.6,29188.0,68.103,68.103,67.9646,68.0216,29188.0
2016-08-15 09:45:00,83.58,83.64,83.45,83.6,51626.0,68.0053,68.0541,67.8995,68.0216,51626.0
2016-08-15 09:50:00,83.56,83.64,83.52,83.59,34717.0,67.989,68.0541,67.9565,68.0135,34717.0
2016-08-15 09:55:00,83.59,83.64,83.54,83.58,58183.0,68.0135,68.0541,67.9728,68.0053,58183.0
2016-08-15 10:00:00,83.58,83.72,83.58,83.68,49125.0,68.0053,68.1192,68.0053,68.0867,49125.0
2016-08-15 10:05:00,83.68,83.7,83.63,83.7,30693.0,68.0867,68.103,68.046,68.103,30693.0
2016-08-15 10:10:00,83.71,83.85,83.69,83.83,47395.0,68.1111,68.225,68.0948,68.2087,47395.0
2016-08-15 10:15:00,83.84,83.95,83.82,83.95,23571.0,68.2169,68.3064,68.2006,68.3064,23571.0
2016-08-15 10:20:00,83.95,84.0,83.9,83.98,48744.0,68.3064,68.3471,68.2657,68.3308,48744.0
2016-08-15 10:25:00,83.98,84.03,83.94,83.95,81232.0,68.3308,68.3715,68.2982,68.3064,81232.0
2016-08-15 10:30:00,83.96,84.07,83.96,84.05,41953.0,68.3145,68.404,68.3145,68.3877,41953.0
2016-08-15 10:35:00,84.05,84.09,83.95,83.99,48994.0,68.3877,68.4203,68.3064,68.3389,48994.0
2016-08-15 10:40:00,84.0,84.02,83.94,83.94,23092.0,68.3471,68.3633,68.2982,68.2982,23092.0
2016-08-15 10:45:00,83.94,84.0,83.92,83.95,34245.0,68.2982,68.3471,68.282,68.3064,34245.0
2016-08-15 10:50:00,83.97,83.97,83.89,83.93,31656.0,68.3226,68.3226,68.2576,68.2901,31656.0
2016-08-15 10:55:00,83.95,83.99,83.9,83.99,20390.0,68.3064,68.3389,68.2657,68.3389,20390.0
2016-08-15 11:00:00,83.98,84.01,83.9,83.92,32259.0,68.3308,68.3552,68.2657,68.282,32259.0
2016-08-15 11:05:00,83.91,83.99,83.91,83.98,19809.0,68.2738,68.3389,68.2738,68.3308,19809.0
2016-08-15 11:10:00,83.98,84.0,83.9,83.91,20686.0,68.3308,68.3471,68.2657,68.2738,20686.0
2016-08-15 11:15:00,83.92,84.0,83.92,83.96,17828.0,68.282,68.3471,68.282,68.3145,17828.0
2016-08-15 11:20:00,83.97,84.0,83.89,83.91,17686.0,68.3226,68.3471,68.2576,68.2738,17686.0
2016-08-15 11:25:00,83.91,83.95,83.9,83.92,8754.0,68.2738,68.3064,68.2657,68.282,8754.0
2016-08-15 11:30:00,83.92,83.98,83.91,83.95,20389.0,68.282,68.3308,68.2738,68.3064,20389.0
2016-08-15 11:35:00,83.95,83.97,83.92,83.93,12540.0,68.3064,68.3226,68.282,68.2901,12540.0
2016-08-15 11:40:00,83.92,83.94,83.88,83.9,26027.0,68.282,68.2982,68.2494,68.2657,26027.0
2016-08-15 11:45:00,83.9,83.9,83.84,83.86,24016.0,68.2657,68.2657,68.2169,68.2331,24016.0
2016-08-15 11:50:00,83.85,83.9,83.84,83.88,14890.0,68.225,68.2657,68.2169,68.2494,14890.0
2016-08-15 11:55:00,83.88,83.89,83.85,83.89,22062.0,68.2494,68.2576,68.225,68.2576,22062.0
2016-08-15 12:00:00,83.88,83.91,83.87,83.89,34321.0,68.2494,68.2738,68.2413,68.2576,34321.0
2016-08-15 12:05:00,83.9,83.94,83.87,83.93,11733.0,68.2657,68.2982,68.2413,68.2901,11733.0
2016-08-15 12:10:00,83.93,83.96,83.92,83.94,11951.0,68.2901,68.3145,68.282,68.2982,11951.0
2016-08-15 12:15:00,83.94,83.97,83.93,83.95,20804.0,68.2982,68.3226,68.2901,68.3064,20804.0
2016-08-15 12:20:00,83.95,83.98,83.93,83.96,23195.0,68.3064,68.3308,68.2901,68.3145,23195.0
2016-08-15 12:25:00,83.96,83.99,83.93,83.96,12923.0,68.3145,68.3389,68.2901,68.3145,12923.0
2016-08-15 12:30:00,83.96,84.0,83.96,83.98,32284.0,68.3145,68.3471,68.3145,68.3308,32284.0
2016-08-15 12:35:00,83.98,83.99,83.93,83.93,13968.0,68.3308,68.3389,68.2901,68.2901,13968.0
2016-08-15 12:40:00,83.93,83.97,83.9,83.95,23892.0,68.2901,68.3226,68.2657,68.3064,23892.0
2016-08-15 12:45:00,83.95,83.96,83.9,83.91,3921.0,68.3064,68.3145,68.2657,68.2738,3921.0
2016-08-15 12:50:00,83.9,84.06,83.9,84.04,61668.0,68.2657,68.3959,68.2657,68.3796,61668.0
2016-08-15 12:55:00,84.05,84.07,84.03,84.07,22541.0,68.3877,68.404,68.3715,68.404,22541.0
2016-08-15 13:00:00,84.07,84.08,84.04,84.07,27731.0,68.404,68.4121,68.3796,68.404,27731.0
2016-08-15 13:05:00,84.07,84.12,84.07,84.1,26663.0,68.404,68.4447,68.404,68.4284,26663.0
2016-08-15 13:10:00,84.1,84.13,84.07,84.11,22108.0,68.4284,68.4528,68.404,68.4366,22108.0
2016-08-15 13:15:00,84.12,84.13,84.1,84.11,14463.0,68.4447,68.4528,68.4284,68.4366,14463.0
2016-08-15 13:20:00,84.11,84.13,84.1,84.13,27493.0,68.4366,68.4528,68.4284,68.4528,27493.0
2016-08-15 13:25:00,84.13,84.15,84.1,84.14,18065.0,68.4528,68.4691,68.4284,68.461,18065.0
2016-08-15 13:30:00,84.14,84.15,84.11,84.13,8704.0,68.461,68.4691,68.4366,68.4528,8704.0
2016-08-15 13:35:00,84.13,84.14,84.1,84.11,9983.0,68.4528,68.461,68.4284,68.4366,9983.0
2016-08-15 13:40:00,84.1,84.15,84.09,84.14,20493.0,68.4284,68.4691,68.4203,68.461,20493.0
2016-08-15 13:45:00,84.15,84.15,84.11,84.14,15218.0,68.4691,68.4691,68.4366,68.461,15218.0
2016-08-15 13:50:00,84.13,84.17,84.11,84.16,28652.0,68.4528,68.4854,68.4366,68.4772,28652.0
2016-08-15 13:55:00,84.17,84.21,84.17,84.19,19483.0,68.4854,68.5179,68.4854,68.5017,19483.0
2016-08-15 14:00:00,84.19,84.21,84.17,84.19,24285.0,68.5017,68.5179,68.4854,68.5017,24285.0
2016-08-15 14:05:00,84.2,84.2,84.15,84.16,16931.0,68.5098,68.5098,68.4691,68.4772,16931.0
2016-08-15 14:10:00,84.16,84.17,84.15,84.16,27555.0,68.4772,68.4854,68.4691,68.4772,27555.0
2016-08-15 14:15:00,84.17,84.2,84.15,84.17,39796.0,68.4854,68.5098,68.4691,68.4854,39796.0
2016-08-15 14:20:00,84.16,84.17,84.14,84.14,24159.0,68.4772,68.4854,68.461,68.461,24159.0
2016-08-15 14:25:00,84.15,84.17,84.11,84.11,47354.0,68.4691,68.4854,68.4366,68.4366,47354.0
2016-08-15 14:30:00,84.12,84.17,84.11,84.15,22035.0,68.4447,68.4854,68.4366,68.4691,22035.0
2016-08-15 14:35:00,84.16,84.17,84.15,84.17,9294.0,68.4772,68.4854,68.4691,68.4854,9294.0
2016-08-15 14:40:00,84.16,84.24,84.16,84.22,49088.0,68.4772,68.5423,68.4772,68.5261,49088.0
2016-08-15 14:45:00,84.22,84.23,84.2,84.22,10036.0,68.5261,68.5342,68.5098,68.5261,10036.0
2016-08-15 14:50:00,84.22,84.24,84.17,84.18,19606.0,68.5261,68.5423,68.4854,68.4935,19606.0
2016-08-15 14:55:00,84.18,84.22,84.15,84.21,18412.0,68.4935,68.5261,68.4691,68.5179,18412.0
2016-08-15 15:00:00,84.21,84.23,84.17,84.19,19570.0,68.5179,68.5342,68.4854,68.5017,19570.0
2016-08-15 15:05:00,84.18,84.28,84.18,84.25,41805.0,68.4935,68.5749,68.4935,68.5505,41805.0
2016-08-15 15:10:00,84.25,84.27,84.24,84.25,33086.0,68.5505,68.5667,68.5423,68.5505,33086.0
2016-08-15 15:15:00,84.26,84.27,84.15,84.18,33980.0,68.5586,68.5667,68.4691,68.4935,33980.0
2016-08-15 15:20:00,84.19,84.22,84.18,84.21,16123.0,68.5017,68.5261,68.4935,68.5179,16123.0
2016-08-15 15:25:00,84.21,84.21,84.16,84.17,31970.0,68.5179,68.5179,68.4772,68.4854,31970.0
2016-08-15 15:30:00,84.16,84.26,84.16,84.24,54396.0,68.4772,68.5586,68.4772,68.5423,54396.0
2016-08-15 15:35:00,84.24,84.26,84.21,84.21,32630.0,68.5423,68.5586,68.5179,68.5179,32630.0
2016-08-15 15:40:00,84.21,84.27,84.2,84.25,47049.0,68.5179,68.5667,68.5098,68.5505,47049.0
2016-08-15 15:45:00,84.26,84.27,84.22,84.23,66836.0,68.5586,68.5667,68.5261,68.5342,66836.0
2016-08-15 15:50:00,84.23,84.25,84.21,84.23,45965.0,68.5342,68.5505,68.5179,68.5342,45965.0
2016-08-15 15:55:00,84.23,84.24,84.13,84.15,216136.0,68.5342,68.5423,68.4528,68.4691,216136.0
2016-08-16 09:30:00,84.21,84.21,83.64,83.67,87181.0,68.5179,68.5179,68.0541,68.0785,87181.0
2016-08-16 09:35:00,83.67,83.86,83.67,83.75,44315.0,68.0785,68.2331,68.0785,68.1436,44315.0
2016-08-16 09:40:00,83.72,83.9,83.72,83.83,65798.0,68.1192,68.2657,68.1192,68.2087,65798.0
2016-08-16 09:45:00,83.85,83.9,83.79,83.81,39894.0,68.225,68.2657,68.1762,68.1925,39894.0
2016-08-16 09:50:00,83.8,83.95,83.79,83.9,62473.0,68.1843,68.3064,68.1762,68.2657,62473.0
2016-08-16 09:55:00,83.92,84.1,83.91,84.07,41537.0,68.282,68.4284,68.2738,68.404,41537.0
2016-08-16 10:00:00,84.07,84.15,84.02,84.12,55155.0,68.404,68.4691,68.3633,68.4447,55155.0
2016-08-16 10:05:00,84.12,84.18,84.02,84.05,32330.0,68.4447,68.4935,68.3633,68.3877,32330.0
2016-08-16 10:10:00,84.08,84.24,84.07,84.17,70760.0,68.4121,68.5423,68.404,68.4854,70760.0
2016-08-16 10:15:00,84.18,84.18,84.07,84.16,40286.0,68.4935,68.4935,68.404,68.4772,40286.0
2016-08-16 10:20:00,84.16,84.18,84.11,84.16,53413.0,68.4772,68.4935,68.4366,68.4772,53413.0
2016-08-16 10:25:00,84.16,84.18,84.02,84.05,42094.0,68.4772,68.4935,68.3633,68.3877,42094.0
2016-08-16 10:30:00,84.06,84.07,83.99,84.03,33335.0,68.3959,68.404,68.3389,68.3715,33335.0
2016-08-16 10:35:00,84.02,84.15,83.99,84.05,35784.0,68.3633,68.4691,68.3389,68.3877,35784.0
2016-08-16 10:40:00,84.06,84.15,84.05,84.06,23998.0,68.3959,68.4691,68.3877,68.3959,23998.0
2016-08-16 10:45:00,84.05,84.05,83.97,84.01,28393.0,68.3877,68.3877,68.3226,68.3552,28393.0
2016-08-16 10:50:00,84.02,84.06,84.0,84.03,20340.0,68.3633,68.3959,68.3471,68.3715,20340.0
2016-08-16 10:55:00,84.04,84.05,83.97,84.03,19213.0,68.3796,68.3877,68.3226,68.3715,19213.0
2016-08-16 11:00:00,84.02,84.07,84.01,84.06,10324.0,68.3633,68.404,68.3552,68.3959,10324.0
2016-08-16 11:05:00,84.05,84.09,84.05,84.06,13184.0,68.3877,68.4203,68.3877,68.3959,13184.0
2016-08-16 11:10:00,84.05,84.14,84.05,84.1,24755.0,68.3877,68.461,68.3877,68.4284,24755.0
2016-08-16 11:15:00,84.11,84.21,84.1,84.17,22168.0,68.4366,68.5179,68.4284,68.4854,22168.0
2016-08-16 11:20:00,84.17,84.17,84.07,84.12,19030.0,68.4854,68.4854,68.404,68.4447,19030.0
2016-08-16 11:25:00,84.12,84.17,84.09,84.13,18138.0,68.4447,68.4854,68.4203,68.4528,18138.0
2016-08-16 11:30:00,84.14,84.19,84.06,84.13,38859.0,68.461,68.5017,68.3959,68.4528,38859.0
2016-08-16 11:35:00,84.13,84.15,84.08,84.12,15510.0,68.4528,68.4691,68.4121,68.4447,15510.0
2016-08-16 11:40:00,84.11,84.14,84.06,84.08,40587.0,68.4366,68.461,68.3959,68.4121,40587.0
2016-08-16 11:45:00,84.07,84.15,84.06,84.15,66229.0,68.404,68.4691,68.3959,68.4691,66229.0
2016-08-16 11:50:00,84.15,84.16,84.12,84.15,24493.0,68.4691,68.4772,68.4447,68.4691,24493.0
2016-08-16 11:55:00,84.14,84.21,84.12,84.13,34923.0,68.461,68.5179,68.4447,68.4528,34923.0
2016-08-16 12:00:00,84.12,84.13,84.05,84.09,48053.0,68.4447,68.4528,68.3877,68.4203,48053.0
2016-08-16 12:05:00,84.1,84.12,84.08,84.08,23043.0,68.4284,68.4447,68.4121,68.4121,23043.0
2016-08-16 12:10:00,84.09,84.12,84.05,84.11,35853.0,68.4203,68.4447,68.3877,68.4366,35853.0
2016-08-16 12:15:00,84.11,84.12,84.1,84.12,13672.0,68.4366,68.4447,68.4284,68.4447,13672.0
2016-08-16 12:20:00,84.11,84.15,84.08,84.08,46639.0,68.4366,68.4691,68.4121,68.4121,46639.0
2016-08-16 12:25:00,84.09,84.11,84.01,84.03,20676.0,68.4203,68.4366,68.3552,68.3715,20676.0
2016-08-16 12:30:00,84.03,84.06,84.0,84.03,16299.0,68.3715,68.3959,68.3471,68.3715,16299.0
2016-08-16 12:35:00,84.04,84.08,84.01,84.06,22733.0,68.3796,68.4121,68.3552,68.3959,22733.0
2016-08-16 12:40:00,84.07,84.17,84.06,84.16,18923.0,68.404,68.4854,68.3959,68.4772,18923.0
2016-08-16 12:45:00,84.15,84.2,84.13,84.2,15227.0,68.4691,68.5098,68.4528,68.5098,15227.0
2016-08-16 12:50:00,84.18,84.21,84.16,84.16,16026.0,68.4935,68.5179,68.4772,68.4772,16026.0
2016-08-16 12:55:00,84.15,84.18,84.14,84.18,11445.0,68.4691,68.4935,68.461,68.4935,11445.0
2016-08-16 13:00:00,84.18,84.21,84.16,84.2,14644.0,68.4935,68.5179,68.4772,68.5098,14644.0
2016-08-16 13:05:00,84.2,84.2,84.15,84.16,7795.0,68.5098,68.5098,68.4691,68.4772,7795.0
2016-08-16 13:10:00,84.15,84.18,84.1,84.1,10946.0,68.4691,68.4935,68.4284,68.4284,10946.0
2016-08-16 13:15:00,84.09,84.1,84.05,84.05,9468.0,68.4203,68.4284,68.3877,68.3877,9468.0
2016-08-16 13:20:00,84.05,84.07,84.04,84.04,8959.0,68.3877,68.404,68.3796,68.3796,8959.0
2016-08-16 13:25:00,84.03,84.11,84.03,84.1,17848.0,68.3715,68.4366,68.3715,68.4284,17848.0
2016-08-16 13:30:00,84.1,84.12,84.07,84.07,14390.0,68.4284,68.4447,68.404,68.404,14390.0
2016-08-16 13:35:00,84.07,84.11,84.04,84.1,13344.0,68.404,68.4366,68.3796,68.4284,13344.0
2016-08-16 13:40:00,84.12,84.15,84.11,84.13,20987.0,68.4447,68.4691,68.4366,68.4528,20987.0
2016-08-16 13:45:00,84.13,84.19,84.1,84.17,11264.0,68.4528,68.5017,68.4284,68.4854,11264.0
2016-08-16 13:50:00,84.18,84.23,84.16,84.22,31797.0,68.4935,68.5342,68.4772,68.5261,31797.0
2016-08-16 13:55:00,84.21,84.27,84.2,84.24,22959.0,68.5179,68.5667,68.5098,68.5423,22959.0
2016-08-16 14:00:00,84.24,84.28,84.23,84.27,19455.0,68.5423,68.5749,68.5342,68.5667,19455.0
2016-08-16 14:05:00,84.26,84.27,84.15,84.18,26460.0,68.5586,68.5667,68.4691,68.4935,26460.0
2016-08-16 14:10:00,84.19,84.21,84.1,84.11,20247.0,68.5017,68.5179,68.4284,68.4366,20247.0
2016-08-16 14:15:00,84.11,84.11,84.05,84.1,14689.0,68.4366,68.4366,68.3877,68.4284,14689.0
2016-08-16 14:20:00,84.09,84.17,84.07,84.16,46932.0,68.4203,68.4854,68.404,68.4772,46932.0
2016-08-16 14:25:00,84.15,84.21,84.11,84.19,27943.0,68.4691,68.5179,68.4366,68.5017,27943.0
2016-08-16 14:30:00,84.18,84.21,84.15,84.16,35716.0,68.4935,68.5179,68.4691,68.4772,35716.0
2016-08-16 14:35:00,84.16,84.23,84.15,84.23,11842.0,68.4772,68.5342,68.4691,68.5342,11842.0
2016-08-16 14:40:00,84.22,84.25,84.21,84.24,17131.0,68.5261,68.5505,68.5179,68.5423,17131.0
2016-08-16 14:45:00,84.23,84.27,84.21,84.27,23263.0,68.5342,68.5667,68.5179,68.5667,23263.0
2016-08-16 14:50:00,84.27,84.36,84.26,84.35,43380.0,68.5667,68.64,68.5586,68.6318,43380.0
2016-08-16 14:55:00,84.34,84.35,84.28,84.32,18844.0,68.6237,68.6318,68.5749,68.6074,18844.0
2016-08-16 15:00:00,84.32,84.35,84.3,84.31,21476.0,68.6074,68.6318,68.5912,68.5993,21476.0
2016-08-16 15:05:00,84.3,84.32,84.29,84.3,15438.0,68.5912,68.6074,68.583,68.5912,15438.0
2016-08-16 15:10:00,84.3,84.32,84.27,84.31,55952.0,68.5912,68.6074,68.5667,68.5993,55952.0
2016-08-16 15:15:00,84.3,84.31,84.28,84.29,22749.0,68.5912,68.5993,68.5749,68.583,22749.0
2016-08-16 15:20:00,84.3,84.34,84.3,84.33,17765.0,68.5912,68.6237,68.5912,68.6156,17765.0
2016-08-16 15:25:00,84.33,84.33,84.28,84.3,22530.0,68.6156,68.6156,68.5749,68.5912,22530.0
2016-08-16 15:30:00,84.3,84.32,84.29,84.31,47745.0,68.5912,68.6074,68.583,68.5993,47745.0
2016-08-16 15:35:00,84.3,84.31,84.28,84.29,39440.0,68.5912,68.5993,68.5749,68.583,39440.0
2016-08-16 15:40:00,84.28,84.35,84.28,84.33,67384.0,68.5749,68.6318,68.5749,68.6156,67384.0
2016-08-16 15:45:00,84.33,84.36,84.29,84.3,59223.0,68.6156,68.64,68.583,68.5912,59223.0
2016-08-16 15:50:00,84.29,84.31,84.29,84.31,73836.0,68.583,68.5993,68.583,68.5993,73836.0
2016-08-16 15:55:00,84.3,84.31,84.25,84.28,180919.0,68.5912,68.5993,68.5505,68.5749,180919.0
2016-08-17 09:30:00,84.41,84.73,84.14,84.71,187655.0,68.6807,68.941,68.461,68.9248,187655.0
2016-08-17 09:35:00,84.68,84.71,84.3,84.37,66637.0,68.9003,68.9248,68.5912,68.6481,66637.0
2016-08-17 09:40:00,84.4,84.42,84.24,84.36,88554.0,68.6725,68.6888,68.5423,68.64,88554.0
2016-08-17 09:45:00,84.36,84.56,84.28,84.52,47781.0,68.64,68.8027,68.5749,68.7702,47781.0
2016-08-17 09:50:00,84.53,84.53,84.27,84.34,65669.0,68.7783,68.7783,68.5667,68.6237,65669.0
2016-08-17 09:55:00,84.34,84.36,84.2,84.2,40348.0,68.6237,68.64,68.5098,68.5098,40348.0
2016-08-17 10:00:00,84.19,84.3,84.16,84.27,40543.0,68.5017,68.5912,68.4772,68.5667,40543.0
2016-08-17 10:05:00,84.28,84.31,84.2,84.23,22725.0,68.5749,68.5993,68.5098,68.5342,22725.0
2016-08-17 10:10:00,84.22,84.32,84.18,84.24,23311.0,68.5261,68.6074,68.4935,68.5423,23311.0
2016-08-17 10:15:00,84.25,84.25,84.15,84.15,27655.0,68.5505,68.5505,68.4691,68.4691,27655.0
2016-08-17 10:20:00,84.16,84.25,84.1,84.2,44081.0,68.4772,68.5505,68.4284,68.5098,44081.0
2016-08-17 10:25:00,84.2,84.21,84.15,84.19,21168.0,68.5098,68.5179,68.4691,68.5017,21168.0
2016-08-17 10:30:00,84.2,84.34,84.2,84.29,31631.0,68.5098,68.6237,68.5098,68.583,31631.0
2016-08-17 10:35:00,84.32,84.32,84.12,84.18,19779.0,68.6074,68.6074,68.4447,68.4935,19779.0
2016-08-17 10:40:00,84.16,84.21,84.06,84.07,17752.0,68.4772,68.5179,68.3959,68.404,17752.0
2016-08-17 10:45:00,84.08,84.22,84.08,84.18,17585.0,68.4121,68.5261,68.4121,68.4935,17585.0
2016-08-17 10:50:00,84.17,84.17,84.08,84.09,13637.0,68.4854,68.4854,68.4121,68.4203,13637.0
2016-08-17 10:55:00,84.09,84.11,84.01,84.02,30101.0,68.4203,68.4366,68.3552,68.3633,30101.0
2016-08-17 11:00:00,84.01,84.14,84.01,84.08,17884.0,68.3552,68.461,68.3552,68.4121,17884.0
2016-08-17 11:05:00,84.08,84.11,84.06,84.11,12449.0,68.4121,68.4366,68.3959,68.4366,12449.0
2016-08-17 11:10:00,84.11,84.13,84.06,84.06,12480.0,68.4366,68.4528,68.3959,68.3959,12480.0
2016-08-17 11:15:00,84.07,84.11,84.05,84.1,18220.0,68.404,68.4366,68.3877,68.4284,18220.0
2016-08-17 11:20:00,84.09,84.14,83.96,84.01,28801.0,68.4203,68.461,68.3145,68.3552,28801.0
2016-08-17 11:25:00,84.03,84.09,83.96,83.97,23470.0,68.3715,68.4203,68.3145,68.3226,23470.0
2016-08-17 11:30:00,83.98,84.03,83.94,83.94,16744.0,68.3308,68.3715,68.2982,68.2982,16744.0
2016-08-17 11:35:00,83.94,83.97,83.88,83.91,24092.0,68.2982,68.3226,68.2494,68.2738,24092.0
2016-08-17 11:40:00,83.91,83.94,83.88,83.88,15201.0,68.2738,68.2982,68.2494,68.2494,15201.0
2016-08-17 11:45:00,83.9,83.96,83.89,83.94,13143.0,68.2657,68.3145,68.2576,68.2982,13143.0
2016-08-17 11:50:00,83.95,83.95,83.84,83.9,19223.0,68.3064,68.3064,68.2169,68.2657,19223.0
2016-08-17 11:55:00,83.89,83.94,83.89,83.9,26341.0,68.2576,68.2982,68.2576,68.2657,26341.0
2016-08-17 12:00:00,83.89,83.95,83.89,83.91,14642.0,68.2576,68.3064,68.2576,68.2738,14642.0
2016-08-17 12:05:00,83.91,84.0,83.88,84.0,25750.0,68.2738,68.3471,68.2494,68.3471,25750.0
2016-08-17 12:10:00,84.0,84.03,83.98,84.01,16584.0,68.3471,68.3715,68.3308,68.3552,16584.0
2016-08-17 12:15:00,84.01,84.11,84.0,84.04,27543.0,68.3552,68.4366,68.3471,68.3796,27543.0
2016-08-17 12:20:00,84.06,84.08,84.01,84.08,10112.0,68.3959,68.4121,68.3552,68.4121,10112.0
2016-08-17 12:25:00,84.08,84.11,84.04,84.11,7194.0,68.4121,68.4366,68.3796,68.4366,7194.0
2016-08-17 12:30:00,84.11,84.11,84.04,84.05,10034.0,68.4366,68.4366,68.3796,68.3877,10034.0
2016-08-17 12:35:00,84.05,84.1,84.05,84.08,10285.0,68.3877,68.4284,68.3877,68.4121,10285.0
2016-08-17 12:40:00,84.08,84.09,84.04,84.09,9337.0,68.4121,68.4203,68.3796,68.4203,9337.0
2016-08-17 12:45:00,84.09,84.26,84.09,84.25,29257.0,68.4203,68.5586,68.4203,68.5505,29257.0
2016-08-17 12:50:00,84.26,84.3,84.25,84.26,15950.0,68.5586,68.5912,68.5505,68.5586,15950.0
2016-08-17 12:55:00,84.27,84.31,84.26,84.27,12559.0,68.5667,68.5993,68.5586,68.5667,12559.0
2016-08-17 13:00:00,84.27,84.34,84.25,84.3,18705.0,68.5667,68.6237,68.5505,68.5912,18705.0
2016-08-17 13:05:00,84.31,84.33,84.24,84.24,15368.0,68.5993,68.6156,68.5423,68.5423,15368.0
2016-08-17 13:10:00,84.24,84.28,84.23,84.25,9350.0,68.5423,68.5749,68.5342,68.5505,9350.0
2016-08-17 13:15:00,84.23,84.28,84.22,84.24,9942.0,68.5342,68.5749,68.5261,68.5423,9942.0
2016-08-17 13:20:00,84.24,84.26,84.21,84.22,9732.0,68.5423,68.5586,68.5179,68.5261,9732.0
2016-08-17 13:25:00,84.22,84.22,84.17,84.17,8871.0,68.5261,68.5261,68.4854,68.4854,8871.0
2016-08-17 13:30:00,84.17,84.22,84.17,84.21,8895.0,68.4854,68.5261,68.4854,68.5179,8895.0
2016-08-17 13:35:00,84.21,84.34,84.2,84.33,26058.0,68.5179,68.6237,68.5098,68.6156,26058.0
2016-08-17 13:40:00,84.34,84.41,84.33,84.37,53829.0,68.6237,68.6807,68.6156,68.6481,53829.0
2016-08-17 13:45:00,84.36,84.39,84.3,84.3,25810.0,68.64,68.6644,68.5912,68.5912,25810.0
2016-08-17 13:50:00,84.3,84.31,84.25,84.26,37953.0,68.5912,68.5993,68.5505,68.5586,37953.0
2016-08-17 13:55:00,84.26,84.31,84.25,84.31,27833.0,68.5586,68.5993,68.5505,68.5993,27833.0
2016-08-17 14:00:00,84.31,84.49,84.21,84.42,114884.0,68.5993,68.7457,68.5179,68.6888,114884.0
2016-08-17 14:05:00,84.39,84.46,84.35,84.42,18576.0,68.6644,68.7213,68.6318,68.6888,18576.0
2016-08-17 14:10:00,84.43,84.64,84.42,84.61,47929.0,68.6969,68.8678,68.6888,68.8434,47929.0
2016-08-17 14:15:00,84.6,84.61,84.53,84.53,40113.0,68.8352,68.8434,68.7783,68.7783,40113.0
2016-08-17 14:20:00,84.53,84.56,84.49,84.56,39257.0,68.7783,68.8027,68.7457,68.8027,39257.0
2016-08-17 14:25:00,84.56,84.65,84.52,84.63,23960.0,68.8027,68.8759,68.7702,68.8597,23960.0
2016-08-17 14:30:00,84.62,84.62,84.47,84.56,23653.0,68.8515,68.8515,68.7295,68.8027,23653.0
2016-08-17 14:35:00,84.54,84.58,84.49,84.56,18917.0,68.7864,68.819,68.7457,68.8027,18917.0
2016-08-17 14:40:00,84.53,84.53,84.4,84.41,11033.0,68.7783,68.7783,68.6725,68.6807,11033.0
2016-08-17 14:45:00,84.43,84.51,84.4,84.48,13195.0,68.6969,68.762,68.6725,68.7376,13195.0
2016-08-17 14:50:00,84.5,84.5,84.37,84.38,18476.0,68.7539,68.7539,68.6481,68.6562,18476.0
2016-08-17 14:55:00,84.37,84.38,84.31,84.34,34079.0,68.6481,68.6562,68.5993,68.6237,34079.0
2016-08-17 15:00:00,84.34,84.36,84.25,84.28,19101.0,68.6237,68.64,68.5505,68.5749,19101.0
2016-08-17 15:05:00,84.29,84.34,84.24,84.26,14731.0,68.583,68.6237,68.5423,68.5586,14731.0
2016-08-17 15:10:00,84.27,84.32,84.21,84.3,16432.0,68.5667,68.6074,68.5179,68.5912,16432.0
2016-08-17 15:15:00,84.31,84.32,84.26,84.31,14042.0,68.5993,68.6074,68.5586,68.5993,14042.0
2016-08-17 15:20:00,84.31,84.35,84.3,84.32,11998.0,68.5993,68.6318,68.5912,68.6074,11998.0
2016-08-17 15:25:00,84.33,84.37,84.32,84.34,15315.0,68.6156,68.6481,68.6074,68.6237,15315.0
2016-08-17 15:30:00,84.34,84.36,84.31,84.35,26003.0,68.6237,68.64,68.5993,68.6318,26003.0
2016-08-17 15:35:00,84.36,84.46,84.34,84.45,32400.0,68.64,68.7213,68.6237,68.7132,32400.0
2016-08-17 15:40:00,84.45,84.45,84.37,84.4,50325.0,68.7132,68.7132,68.6481,68.6725,50325.0
2016-08-17 15:45:00,84.4,84.43,84.37,84.4,59967.0,68.6725,68.6969,68.6481,68.6725,59967.0
2016-08-17 15:50:00,84.4,84.43,84.36,84.37,82270.0,68.6725,68.6969,68.64,68.6481,82270.0
2016-08-17 15:55:00,84.39,84.42,84.31,84.38,190408.0,68.6644,68.6888,68.5993,68.6562,190408.0
2016-08-18 09:30:00,83.38,83.56,83.06,83.26,273900.0,67.8426,67.989,67.5822,67.745,273900.0
2016-08-18 09:35:00,83.25,83.48,83.2,83.37,118802.0,67.7368,67.924,67.6961,67.8345,118802.0
2016-08-18 09:40:00,83.38,83.38,83.17,83.18,117502.0,67.8426,67.8426,67.6717,67.6799,117502.0
2016-08-18 09:45:00,83.18,83.23,82.91,82.95,145045.0,67.6799,67.7205,67.4602,67.4927,145045.0
2016-08-18 09:50:00,82.93,82.98,82.53,82.55,149679.0,67.4764,67.5171,67.151,67.1673,149679.0
2016-08-18 09:55:00,82.54,82.74,82.54,82.67,114968.0,67.1591,67.3219,67.1591,67.2649,114968.0
2016-08-18 10:00:00,82.68,82.84,82.51,82.81,171882.0,67.273,67.4032,67.1347,67.3788,171882.0
2016-08-18 10:05:00,82.82,82.89,82.7,82.71,121966.0,67.3869,67.4439,67.2893,67.2974,121966.0
2016-08-18 10:10:00,82.72,82.91,82.71,82.83,98949.0,67.3056,67.4602,67.2974,67.3951,98949.0
2016-08-18 10:15:00,82.84,82.97,82.83,82.95,54030.0,67.4032,67.509,67.3951,67.4927,54030.0
2016-08-18 10:20:00,82.95,82.99,82.78,82.79,70575.0,67.4927,67.5253,67.3544,67.3625,70575.0
2016-08-18 10:25:00,82.78,82.9,82.77,82.89,58559.0,67.3544,67.452,67.3463,67.4439,58559.0
2016-08-18 10:30:00,82.88,83.25,82.88,83.03,131645.0,67.4358,67.7368,67.4358,67.5578,131645.0
2016-08-18 10:35:00,83.01,83.09,82.92,83.03,74560.0,67.5415,67.6066,67.4683,67.5578,74560.0
2016-08-18 10:40:00,83.03,83.21,82.99,83.18,53440.0,67.5578,67.7043,67.5253,67.6799,53440.0
2016-08-18 10:45:00,83.17,83.18,83.05,83.1,37841.0,67.6717,67.6799,67.5741,67.6148,37841.0
2016-08-18 10:50:00,83.11,83.15,83.1,83.13,30315.0,67.6229,67.6554,67.6148,67.6392,30315.0
2016-08-18 10:55:00,83.12,83.19,83.07,83.16,53103.0,67.631,67.688,67.5904,67.6636,53103.0
2016-08-18 11:00:00,83.17,83.17,83.1,83.11,24782.0,67.6717,67.6717,67.6148,67.6229,24782.0
2016-08-18 11:05:00,83.11,83.43,83.11,83.41,106981.0,67.6229,67.8833,67.6229,67.867,106981.0
2016-08-18 11:10:00,83.4,83.42,83.15,83.16,24659.0,67.8589,67.8751,67.6554,67.6636,24659.0
2016-08-18 11:15:00,83.15,83.25,83.04,83.24,57462.0,67.6554,67.7368,67.5659,67.7287,57462.0
2016-08-18 11:20:00,83.24,83.27,83.16,83.17,40788.0,67.7287,67.7531,67.6636,67.6717,40788.0
2016-08-18 11:25:00,83.17,83.25,83.14,83.14,29986.0,67.6717,67.7368,67.6473,67.6473,29986.0
2016-08-18 11:30:00,83.15,83.2,83.14,83.19,15454.0,67.6554,67.6961,67.6473,67.688,15454.0
2016-08-18 11:35:00,83.19,83.21,83.15,83.15,16319.0,67.688,67.7043,67.6554,67.6554,16319.0
2016-08-18 11:40:00,83.15,83.29,83.13,83.28,34243.0,67.6554,67.7694,67.6392,67.7612,34243.0
2016-08-18 11:45:00,83.28,83.36,83.26,83.34,39172.0,67.7612,67.8263,67.745,67.81,39172.0
2016-08-18 11:50:00,83.33,83.39,83.32,83.32,26134.0,67.8019,67.8507,67.7938,67.7938,26134.0
2016-08-18 11:55:00,83.32,83.33,83.18,83.19,39989.0,67.7938,67.8019,67.6799,67.688,39989.0
2016-08-18 12:00:00,83.19,83.26,83.15,83.22,36648.0,67.688,67.745,67.6554,67.7124,36648.0
2016-08-18 12:05:00,83.22,83.32,83.21,83.32,22586.0,67.7124,67.7938,67.7043,67.7938,22586.0
2016-08-18 12:10:00,83.31,83.32,83.25,83.25,16148.0,67.7856,67.7938,67.7368,67.7368,16148.0
2016-08-18 12:15:00,83.25,83.36,83.25,83.35,30565.0,67.7368,67.8263,67.7368,67.8182,30565.0
2016-08-18 12:20:00,83.35,83.36,83.25,83.33,71569.0,67.8182,67.8263,67.7368,67.8019,71569.0
2016-08-18 12:25:00,83.31,83.32,83.25,83.28,33740.0,67.7856,67.7938,67.7368,67.7612,33740.0
2016-08-18 12:30:00,83.27,83.31,83.21,83.23,42395.0,67.7531,67.7856,67.7043,67.7205,42395.0
2016-08-18 12:35:00,83.23,83.23,83.12,83.14,24805.0,67.7205,67.7205,67.631,67.6473,24805.0
2016-08-18 12:40:00,83.14,83.21,83.11,83.19,35625.0,67.6473,67.7043,67.6229,67.688,35625.0
2016-08-18 12:45:00,83.18,83.2,83.1,83.13,62827.0,67.6799,67.6961,67.6148,67.6392,62827.0
2016-08-18 12:50:00,83.13,83.14,83.1,83.12,28756.0,67.6392,67.6473,67.6148,67.631,28756.0
2016-08-18 12:55:00,83.12,83.13,83.1,83.11,19630.0,67.631,67.6392,67.6148,67.6229,19630.0
2016-08-18 13:00:00,83.11,83.18,83.1,83.12,26725.0,67.6229,67.6799,67.6148,67.631,26725.0
2016-08-18 13:05:00,83.12,83.18,83.11,83.16,30499.0,67.631,67.6799,67.6229,67.6636,30499.0
2016-08-18 13:10:00,83.16,83.2,83.14,83.16,25052.0,67.6636,67.6961,67.6473,67.6636,25052.0
2016-08-18 13:15:00,83.16,83.18,83.11,83.12,21273.0,67.6636,67.6799,67.6229,67.631,21273.0
2016-08-18 13:20:00,83.13,83.18,83.12,83.16,23436.0,67.6392,67.6799,67.631,67.6636,23436.0
2016-08-18 13:25:00,83.16,83.17,83.13,83.14,16764.0,67.6636,67.6717,67.6392,67.6473,16764.0
2016-08-18 13:30:00,83.14,83.24,83.13,83.23,40099.0,67.6473,67.7287,67.6392,67.7205,40099.0
2016-08-18 13:35:00,83.24,83.25,83.21,83.24,10844.0,67.7287,67.7368,67.7043,67.7287,10844.0
2016-08-18 13:40:00,83.24,83.26,83.2,83.21,31720.0,67.7287,67.745,67.6961,67.7043,31720.0
2016-08-18 13:45:00,83.2,83.21,83.16,83.16,16375.0,67.6961,67.7043,67.6636,67.6636,16375.0
2016-08-18 13:50:00,83.15,83.24,83.15,83.23,21755.0,67.6554,67.7287,67.6554,67.7205,21755.0
2016-08-18 13:55:00,83.23,83.25,83.22,83.23,15901.0,67.7205,67.7368,67.7124,67.7205,15901.0
2016-08-18 14:00:00,83.23,83.38,83.23,83.38,54852.0,67.7205,67.8426,67.7205,67.8426,54852.0
2016-08-18 14:05:00,83.38,83.41,83.33,83.41,42542.0,67.8426,67.867,67.8019,67.867,42542.0
2016-08-18 14:10:00,83.41,83.49,83.39,83.45,46825.0,67.867,67.9321,67.8507,67.8995,46825.0
2016-08-18 14:15:00,83.45,83.61,83.44,83.5,99263.0,67.8995,68.0297,67.8914,67.9402,99263.0
2016-08-18 14:20:00,83.5,83.5,83.42,83.5,34699.0,67.9402,67.9402,67.8751,67.9402,34699.0
2016-08-18 14:25:00,83.5,83.5,83.46,83.46,23001.0,67.9402,67.9402,67.9077,67.9077,23001.0
2016-08-18 14:30:00,83.46,83.46,83.32,83.37,46431.0,67.9077,67.9077,67.7938,67.8345,46431.0
2016-08-18 14:35:00,83.37,83.38,83.32,83.34,24998.0,67.8345,67.8426,67.7938,67.81,24998.0
2016-08-18 14:40:00,83.34,83.41,83.33,83.37,31338.0,67.81,67.867,67.8019,67.8345,31338.0
2016-08-18 14:45:00,83.36,83.37,83.28,83.29,47013.0,67.8263,67.8345,67.7612,67.7694,47013.0
2016-08-18 14:50:00,83.29,83.3,83.28,83.28,22139.0,67.7694,67.7775,67.7612,67.7612,22139.0
2016-08-18 14:55:00,83.29,83.29,83.19,83.25,55576.0,67.7694,67.7694,67.688,67.7368,55576.0
2016-08-18 15:00:00,83.26,83.35,83.25,83.35,21744.0,67.745,67.8182,67.7368,67.8182,21744.0
2016-08-18 15:05:00,83.36,83.42,83.34,83.42,56073.0,67.8263,67.8751,67.81,67.8751,56073.0
2016-08-18 15:10:00,83.43,83.45,83.35,83.39,44968.0,67.8833,67.8995,67.8182,67.8507,44968.0
2016-08-18 15:15:00,83.39,83.4,83.33,83.36,40353.0,67.8507,67.8589,67.8019,67.8263,40353.0
2016-08-18 15:20:00,83.35,83.36,83.32,83.32,32753.0,67.8182,67.8263,67.7938,67.7938,32753.0
2016-08-18 15:25:00,83.32,83.36,83.32,83.34,31723.0,67.7938,67.8263,67.7938,67.81,31723.0
2016-08-18 15:30:00,83.35,83.35,83.27,83.28,67921.0,67.8182,67.8182,67.7531,67.7612,67921.0
2016-08-18 15:35:00,83.28,83.3,83.24,83.25,73523.0,67.7612,67.7775,67.7287,67.7368,73523.0
2016-08-18 15:40:00,83.25,83.32,83.23,83.3,63666.0,67.7368,67.7938,67.7205,67.7775,63666.0
2016-08-18 15:45:00,83.31,83.31,83.25,83.27,60771.0,67.7856,67.7856,67.7368,67.7531,60771.0
2016-08-18 15:50:00,83.27,83.3,83.25,83.29,104551.0,67.7531,67.7775,67.7368,67.7694,104551.0
2016-08-18 15:55:00,83.3,83.38,83.29,83.37,190345.0,67.7775,67.8426,67.7694,67.8345,190345.0
2016-08-19 09:30:00,83.08,83.3,82.78,83.06,240362.0,67.5985,67.7775,67.3544,67.5822,240362.0
2016-08-19 09:35:00,82.96,83.01,82.8,82.83,99529.0,67.5009,67.5415,67.3707,67.3951,99529.0
2016-08-19 09:40:00,82.84,83.06,82.83,83.0,69819.0,67.4032,67.5822,67.3951,67.5334,69819.0
2016-08-19 09:45:00,83.0,83.02,82.87,82.92,41466.0,67.5334,67.5497,67.4276,67.4683,41466.0
2016-08-19 09:50:00,82.92,82.93,82.76,82.89,48109.0,67.4683,67.4764,67.3381,67.4439,48109.0
2016-08-19 09:55:00,82.9,82.93,82.81,82.83,43968.0,67.452,67.4764,67.3788,67.3951,43968.0
2016-08-19 10:00:00,82.84,82.88,82.76,82.77,53528.0,67.4032,67.4358,67.3381,67.3463,53528.0
2016-08-19 10:05:00,82.78,82.98,82.78,82.98,35408.0,67.3544,67.5171,67.3544,67.5171,35408.0
2016-08-19 10:10:00,82.99,83.03,82.88,82.94,34440.0,67.5253,67.5578,67.4358,67.4846,34440.0
2016-08-19 10:15:00,82.93,82.99,82.87,82.97,28879.0,67.4764,67.5253,67.4276,67.509,28879.0
2016-08-19 10:20:00,82.97,83.05,82.96,82.98,38839.0,67.509,67.5741,67.5009,67.5171,38839.0
2016-08-19 10:25:00,82.99,83.03,82.93,83.01,43959.0,67.5253,67.5578,67.4764,67.5415,43959.0
2016-08-19 10:30:00,83.01,83.33,83.0,83.26,52207.0,67.5415,67.8019,67.5334,67.745,52207.0
2016-08-19 10:35:00,83.27,83.34,83.25,83.26,26895.0,67.7531,67.81,67.7368,67.745,26895.0
2016-08-19 10:40:00,83.27,83.45,83.27,83.4,33391.0,67.7531,67.8995,67.7531,67.8589,33391.0
2016-08-19 10:45:00,83.41,83.42,83.35,83.4,25288.0,67.867,67.8751,67.8182,67.8589,25288.0
2016-08-19 10:50:00,83.41,83.47,83.4,83.41,25954.0,67.867,67.9158,67.8589,67.867,25954.0
2016-08-19 10:55:00,83.41,83.5,83.36,83.5,70836.0,67.867,67.9402,67.8263,67.9402,70836.0
2016-08-19 11:00:00,83.49,83.55,83.42,83.54,34645.0,67.9321,67.9809,67.8751,67.9728,34645.0
2016-08-19 11:05:00,83.55,83.69,83.55,83.67,33400.0,67.9809,68.0948,67.9809,68.0785,33400.0
2016-08-19 11:10:00,83.68,83.9,83.68,83.84,64370.0,68.0867,68.2657,68.0867,68.2169,64370.0
2016-08-19 11:15:00,83.84,83.99,83.81,83.97,26638.0,68.2169,68.3389,68.1925,68.3226,26638.0
2016-08-19 11:20:00,83.96,83.96,83.87,83.95,35726.0,68.3145,68.3145,68.2413,68.3064,35726.0
2016-08-19 11:25:00,83.95,84.0,83.88,83.97,79033.0,68.3064,68.3471,68.2494,68.3226,79033.0
2016-08-19 11:30:00,83.98,84.09,83.95,83.97,68032.0,68.3308,68.4203,68.3064,68.3226,68032.0
2016-08-19 11:35:00,83.96,83.97,83.87,83.92,52883.0,68.3145,68.3226,68.2413,68.282,52883.0
2016-08-19 11:40:00,83.91,83.98,83.88,83.95,54070.0,68.2738,68.3308,68.2494,68.3064,54070.0
2016-08-19 11:45:00,83.95,84.05,83.94,84.01,46518.0,68.3064,68.3877,68.2982,68.3552,46518.0
2016-08-19 11:50:00,84.01,84.09,83.98,84.09,57034.0,68.3552,68.4203,68.3308,68.4203,57034.0
2016-08-19 11:55:00,84.08,84.18,84.05,84.18,60850.0,68.4121,68.4935,68.3877,68.4935,60850.0
2016-08-19 12:00:00,84.19,84.29,84.16,84.24,66979.0,68.5017,68.583,68.4772,68.5423,66979.0
2016-08-19 12:05:00,84.23,84.3,84.23,84.28,44894.0,68.5342,68.5912,68.5342,68.5749,44894.0
2016-08-19 12:10:00,84.28,84.38,84.27,84.3,55696.0,68.5749,68.6562,68.5667,68.5912,55696.0
2016-08-19 12:15:00,84.3,84.3,84.15,84.16,46369.0,68.5912,68.5912,68.4691,68.4772,46369.0
2016-08-19 12:20:00,84.16,84.19,84.12,84.18,52852.0,68.4772,68.5017,68.4447,68.4935,52852.0
2016-08-19 12:25:00,84.19,84.2,84.07,84.08,43985.0,68.5017,68.5098,68.404,68.4121,43985.0
2016-08-19 12:30:00,84.08,84.09,84.03,84.04,33724.0,68.4121,68.4203,68.3715,68.3796,33724.0
2016-08-19 12:35:00,84.02,84.04,83.97,84.0,26712.0,68.3633,68.3796,68.3226,68.3471,26712.0
2016-08-19 12:40:00,83.99,84.05,83.98,84.0,24879.0,68.3389,68.3877,68.3308,68.3471,24879.0
2016-08-19 12:45:00,84.0,84.0,83.92,83.93,15888.0,68.3471,68.3471,68.282,68.2901,15888.0
2016-08-19 12:50:00,83.93,83.93,83.78,83.83,44843.0,68.2901,68.2901,68.1681,68.2087,44843.0
2016-08-19 12:55:00,83.81,83.84,83.71,83.74,18295.0,68.1925,68.2169,68.1111,68.1355,18295.0
2016-08-19 13:00:00,83.72,83.72,83.65,83.66,30222.0,68.1192,68.1192,68.0623,68.0704,30222.0
2016-08-19 13:05:00,83.65,83.71,83.65,83.69,33305.0,68.0623,68.1111,68.0623,68.0948,33305.0
2016-08-19 13:10:00,83.69,83.75,83.68,83.71,31253.0,68.0948,68.1436,68.0867,68.1111,31253.0
2016-08-19 13:15:00,83.71,83.73,83.68,83.7,17347.0,68.1111,68.1274,68.0867,68.103,17347.0
2016-08-19 13:20:00,83.7,83.7,83.61,83.62,8420.0,68.103,68.103,68.0297,68.0379,8420.0
2016-08-19 13:25:00,83.61,83.62,83.55,83.56,16144.0,68.0297,68.0379,67.9809,67.989,16144.0
2016-08-19 13:30:00,83.56,83.57,83.5,83.55,27831.0,67.989,67.9972,67.9402,67.9809,27831.0
2016-08-19 13:35:00,83.55,83.64,83.54,83.64,29740.0,67.9809,68.0541,67.9728,68.0541,29740.0
2016-08-19 13:40:00,83.65,83.71,83.65,83.7,13260.0,68.0623,68.1111,68.0623,68.103,13260.0
2016-08-19 13:45:00,83.71,83.77,83.71,83.74,14807.0,68.1111,68.1599,68.1111,68.1355,14807.0
2016-08-19 13:50:00,83.74,83.75,83.71,83.73,14980.0,68.1355,68.1436,68.1111,68.1274,14980.0
2016-08-19 13:55:00,83.73,83.73,83.68,83.71,19068.0,68.1274,68.1274,68.0867,68.1111,19068.0
2016-08-19 14:00:00,83.71,83.8,83.7,83.76,14481.0,68.1111,68.1843,68.103,68.1518,14481.0
2016-08-19 14:05:00,83.76,83.83,83.75,83.8,30725.0,68.1518,68.2087,68.1436,68.1843,30725.0
2016-08-19 14:10:00,83.81,83.82,83.78,83.78,16362.0,68.1925,68.2006,68.1681,68.1681,16362.0
2016-08-19 14:15:00,83.77,83.79,83.71,83.72,28161.0,68.1599,68.1762,68.1111,68.1192,28161.0
2016-08-19 14:20:00,83.73,83.73,83.66,83.68,16767.0,68.1274,68.1274,68.0704,68.0867,16767.0
2016-08-19 14:25:00,83.68,83.72,83.66,83.72,10651.0,68.0867,68.1192,68.0704,68.1192,10651.0
2016-08-19 14:30:00,83.72,83.81,83.72,83.79,17811.0,68.1192,68.1925,68.1192,68.1762,17811.0
2016-08-19 14:35:00,83.79,83.82,83.76,83.78,18726.0,68.1762,68.2006,68.1518,68.1681,18726.0
2016-08-19 14:40:00,83.79,83.86,83.77,83.86,16471.0,68.1762,68.2331,68.1599,68.2331,16471.0
2016-08-19 14:45:00,83.86,83.9,83.85,83.87,41415.0,68.2331,68.2657,68.225,68.2413,41415.0
2016-08-19 14:50:00,83.87,83.92,83.85,83.89,22584.0,68.2413,68.282,68.225,68.2576,22584.0
2016-08-19 14:55:00,83.9,83.93,83.88,83.91,18799.0,68.2657,68.2901,68.2494,68.2738,18799.0
2016-08-19 15:00:00,83.91,83.92,83.8,83.82,55710.0,68.2738,68.282,68.1843,68.2006,55710.0
2016-08-19 15:05:00,83.81,83.87,83.81,83.85,19915.0,68.1925,68.2413,68.1925,68.225,19915.0
2016-08-19 15:10:00,83.85,83.89,83.81,83.88,22524.0,68.225,68.2576,68.1925,68.2494,22524.0
2016-08-19 15:15:00,83.88,83.91,83.86,83.89,19644.0,68.2494,68.2738,68.2331,68.2576,19644.0
2016-08-19 15:20:00,83.9,83.9,83.87,83.88,36678.0,68.2657,68.2657,68.2413,68.2494,36678.0
2016-08-19 15:25:00,83.87,83.93,83.87,83.89,37443.0,68.2413,68.2901,68.2413,68.2576,37443.0
2016-08-19 15:30:00,83.89,83.97,83.88,83.94,42374.0,68.2576,68.3226,68.2494,68.2982,42374.0
2016-08-19 15:35:00,83.95,83.95,83.88,83.88,35527.0,68.3064,68.3064,68.2494,68.2494,35527.0
2016-08-19 15:40:00,83.88,83.89,83.85,83.87,37227.0,68.2494,68.2576,68.225,68.2413,37227.0
2016-08-19 15:45:00,83.87,83.9,83.83,83.84,52520.0,68.2413,68.2657,68.2087,68.2169,52520.0
2016-08-19 15:50:00,83.85,83.94,83.84,83.87,81870.0,68.225,68.2982,68.2169,68.2413,81870.0
2016-08-19 15:55:00,83.87,83.87,83.78,83.83,190156.0,68.2413,68.2413,68.1681,68.2087,190156.0
2016-08-22 09:30:00,83.62,83.72,83.13,83.52,134183.0,68.0379,68.1192,67.6392,67.9565,134183.0
2016-08-22 09:35:00,83.51,83.59,83.27,83.38,48232.0,67.9484,68.0135,67.7531,67.8426,48232.0
2016-08-22 09:40:00,83.39,83.43,83.12,83.26,70273.0,67.8507,67.8833,67.631,67.745,70273.0
2016-08-22 09:45:00,83.22,83.4,83.16,83.18,62191.0,67.7124,67.8589,67.6636,67.6799,62191.0
2016-08-22 09:50:00,83.18,83.21,83.04,83.06,65517.0,67.6799,67.7043,67.5659,67.5822,65517.0
2016-08-22 09:55:00,83.06,83.2,83.06,83.2,40554.0,67.5822,67.6961,67.5822,67.6961,40554.0
2016-08-22 10:00:00,83.19,83.2,83.05,83.07,48425.0,67.688,67.6961,67.5741,67.5904,48425.0
2016-08-22 10:05:00,83.05,83.14,83.0,83.06,48136.0,67.5741,67.6473,67.5334,67.5822,48136.0
2016-08-22 10:10:00,83.08,83.28,83.06,83.26,50469.0,67.5985,67.7612,67.5822,67.745,50469.0
2016-08-22 10:15:00,83.25,83.69,83.25,83.64,89422.0,67.7368,68.0948,67.7368,68.0541,89422.0
2016-08-22 10:20:00,83.65,83.71,83.52,83.61,65611.0,68.0623,68.1111,67.9565,68.0297,65611.0
2016-08-22 10:25:00,83.61,83.69,83.59,83.62,34652.0,68.0297,68.0948,68.0135,68.0379,34652.0
2016-08-22 10:30:00,83.63,83.78,83.63,83.68,41371.0,68.046,68.1681,68.046,68.0867,41371.0
2016-08-22 10:35:00,83.68,83.7,83.62,83.62,39668.0,68.0867,68.103,68.0379,68.0379,39668.0
2016-08-22 10:40:00,83.62,83.66,83.58,83.64,45437.0,68.0379,68.0704,68.0053,68.0541,45437.0
2016-08-22 10:45:00,83.63,83.68,83.62,83.66,28629.0,68.046,68.0867,68.0379,68.0704,28629.0
2016-08-22 10:50:00,83.66,83.67,83.58,83.59,43554.0,68.0704,68.0785,68.0053,68.0135,43554.0
2016-08-22 10:55:00,83.59,83.67,83.59,83.62,30418.0,68.0135,68.0785,68.0135,68.0379,30418.0
2016-08-22 11:00:00,83.63,83.7,83.61,83.62,31138.0,68.046,68.103,68.0297,68.0379,31138.0
2016-08-22 11:05:00,83.62,83.7,83.62,83.66,25712.0,68.0379,68.103,68.0379,68.0704,25712.0
2016-08-22 11:10:00,83.67,83.69,83.64,83.64,22940.0,68.0785,68.0948,68.0541,68.0541,22940.0
2016-08-22 11:15:00,83.64,83.65,83.46,83.47,39168.0,68.0541,68.0623,67.9077,67.9158,39168.0
2016-08-22 11:20:00,83.47,83.51,83.31,83.33,38337.0,67.9158,67.9484,67.7856,67.8019,38337.0
2016-08-22 11:25:00,83.32,83.38,83.25,83.29,23590.0,67.7938,67.8426,67.7368,67.7694,23590.0
2016-08-22 11:30:00,83.27,83.36,83.22,83.36,32547.0,67.7531,67.8263,67.7124,67.8263,32547.0
2016-08-22 11:35:00,83.37,83.48,83.34,83.44,26524.0,67.8345,67.924,67.81,67.8914,26524.0
2016-08-22 11:40:00,83.44,83.45,83.28,83.29,23807.0,67.8914,67.8995,67.7612,67.7694,23807.0
2016-08-22 11:45:00,83.27,83.33,83.25,83.32,29374.0,67.7531,67.8019,67.7368,67.7938,29374.0
2016-08-22 11:50:00,83.32,83.45,83.32,83.42,18203.0,67.7938,67.8995,67.7938,67.8751,18203.0
2016-08-22 11:55:00,83.41,83.46,83.38,83.41,13891.0,67.867,67.9077,67.8426,67.867,13891.0
2016-08-22 12:00:00,83.4,83.4,83.29,83.38,21875.0,67.8589,67.8589,67.7694,67.8426,21875.0
2016-08-22 12:05:00,83.38,83.42,83.33,83.39,18106.0,67.8426,67.8751,67.8019,67.8507,18106.0
2016-08-22 12:10:00,83.4,83.41,83.27,83.27,21188.0,67.8589,67.867,67.7531,67.7531,21188.0
2016-08-22 12:15:00,83.27,83.33,83.24,83.28,27292.0,67.7531,67.8019,67.7287,67.7612,27292.0
2016-08-22 12:20:00,83.28,83.49,83.27,83.49,20838.0,67.7612,67.9321,67.7531,67.9321,20838.0
2016-08-22 12:25:00,83.5,83.63,83.48,83.49,39056.0,67.9402,68.046,67.924,67.9321,39056.0
2016-08-22 12:30:00,83.5,83.6,83.49,83.57,21711.0,67.9402,68.0216,67.9321,67.9972,21711.0
2016-08-22 12:35:00,83.57,83.62,83.55,83.55,15606.0,67.9972,68.0379,67.9809,67.9809,15606.0
2016-08-22 12:40:00,83.56,83.61,83.5,83.55,21997.0,67.989,68.0297,67.9402,67.9809,21997.0
2016-08-22 12:45:00,83.54,83.6,83.49,83.6,11750.0,67.9728,68.0216,67.9321,68.0216,11750.0
2016-08-22 12:50:00,83.58,83.6,83.55,83.57,9327.0,68.0053,68.0216,67.9809,67.9972,9327.0
2016-08-22 12:55:00,83.58,83.58,83.46,83.49,12836.0,68.0053,68.0053,67.9077,67.9321,12836.0
2016-08-22 13:00:00,83.48,83.53,83.48,83.52,8165.0,67.924,67.9646,67.924,67.9565,8165.0
2016-08-22 13:05:00,83.51,83.57,83.48,83.53,14815.0,67.9484,67.9972,67.924,67.9646,14815.0
2016-08-22 13:10:00,83.54,83.59,83.53,83.55,13016.0,67.9728,68.0135,67.9646,67.9809,13016.0
2016-08-22 13:15:00,83.54,83.59,83.54,83.56,12560.0,67.9728,68.0135,67.9728,67.989,12560.0
2016-08-22 13:20:00,83.56,83.57,83.34,83.34,26032.0,67.989,67.9972,67.81,67.81,26032.0
2016-08-22 13:25:00,83.35,83.35,83.29,83.35,13979.0,67.8182,67.8182,67.7694,67.8182,13979.0
2016-08-22 13:30:00,83.34,83.36,83.32,83.36,11001.0,67.81,67.8263,67.7938,67.8263,11001.0
2016-08-22 13:35:00,83.37,83.37,83.31,83.32,13658.0,67.8345,67.8345,67.7856,67.7938,13658.0
2016-08-22 13:40:00,83.33,83.41,83.33,83.41,8076.0,67.8019,67.867,67.8019,67.867,8076.0
2016-08-22 13:45:00,83.41,83.54,83.38,83.5,14165.0,67.867,67.9728,67.8426,67.9402,14165.0
2016-08-22 13:50:00,83.5,83.54,83.47,83.47,6789.0,67.9402,67.9728,67.9158,67.9158,6789.0
2016-08-22 13:55:00,83.48,83.5,83.45,83.45,11257.0,67.924,67.9402,67.8995,67.8995,11257.0
2016-08-22 14:00:00,83.46,83.54,83.45,83.53,18836.0,67.9077,67.9728,67.8995,67.9646,18836.0
2016-08-22 14:05:00,83.54,83.54,83.48,83.5,8387.0,67.9728,67.9728,67.924,67.9402,8387.0
2016-08-22 14:10:00,83.51,83.51,83.42,83.48,21133.0,67.9484,67.9484,67.8751,67.924,21133.0
2016-08-22 14:15:00,83.48,83.5,83.45,83.49,12941.0,67.924,67.9402,67.8995,67.9321,12941.0
2016-08-22 14:20:00,83.5,83.52,83.46,83.47,16130.0,67.9402,67.9565,67.9077,67.9158,16130.0
2016-08-22 14:25:00,83.47,83.47,83.38,83.39,27055.0,67.9158,67.9158,67.8426,67.8507,27055.0
2016-08-22 14:30:00,83.38,83.46,83.37,83.44,11641.0,67.8426,67.9077,67.8345,67.8914,11641.0
2016-08-22 14:35:00,83.44,83.49,83.43,83.46,11036.0,67.8914,67.9321,67.8833,67.9077,11036.0
2016-08-22 14:40:00,83.46,83.54,83.45,83.5,11544.0,67.9077,67.9728,67.8995,67.9402,11544.0
2016-08-22 14:45:00,83.5,83.54,83.49,83.53,8319.0,67.9402,67.9728,67.9321,67.9646,8319.0
2016-08-22 14:50:00,83.53,83.55,83.47,83.48,24275.0,67.9646,67.9809,67.9158,67.924,24275.0
2016-08-22 14:55:00,83.47,83.49,83.44,83.47,15113.0,67.9158,67.9321,67.8914,67.9158,15113.0
2016-08-22 15:00:00,83.48,83.56,83.45,83.56,10474.0,67.924,67.989,67.8995,67.989,10474.0
2016-08-22 15:05:00,83.55,83.58,83.54,83.58,15399.0,67.9809,68.0053,67.9728,68.0053,15399.0
2016-08-22 15:10:00,83.57,83.57,83.53,83.56,18280.0,67.9972,67.9972,67.9646,67.989,18280.0
2016-08-22 15:15:00,83.56,83.57,83.51,83.55,12535.0,67.989,67.9972,67.9484,67.9809,12535.0
2016-08-22 15:20:00,83.55,83.56,83.52,83.54,15004.0,67.9809,67.989,67.9565,67.9728,15004.0
2016-08-22 15:25:00,83.54,83.58,83.53,83.53,16513.0,67.9728,68.0053,67.9646,67.9646,16513.0
2016-08-22 15:30:00,83.53,83.58,83.52,83.58,54030.0,67.9646,68.0053,67.9565,68.0053,54030.0
2016-08-22 15:35:00,83.58,83.59,83.53,83.54,26954.0,68.0053,68.0135,67.9646,67.9728,26954.0
2016-08-22 15:40:00,83.55,83.59,83.55,83.58,23070.0,67.9809,68.0135,67.9809,68.0053,23070.0
2016-08-22 15:45:00,83.58,83.59,83.54,83.55,37995.0,68.0053,68.0135,67.9728,67.9809,37995.0
2016-08-22 15:50:00,83.56,83.57,83.52,83.55,43487.0,67.989,67.9972,67.9565,67.9809,43487.0
2016-08-22 15:55:00,83.55,83.57,83.5,83.57,101251.0,67.9809,67.9972,67.9402,67.9972,101251.0
2016-08-23 09:30:00,83.98,84.35,83.98,84.19,125679.0,68.3308,68.6318,68.3308,68.5017,125679.0
2016-08-23 09:35:00,84.21,84.54,84.18,84.31,122579.0,68.5179,68.7864,68.4935,68.5993,122579.0
2016-08-23 09:40:00,84.32,84.35,84.14,84.29,54631.0,68.6074,68.6318,68.461,68.583,54631.0
2016-08-23 09:45:00,84.31,84.39,84.28,84.3,45233.0,68.5993,68.6644,68.5749,68.5912,45233.0
2016-08-23 09:50:00,84.31,84.39,84.28,84.37,27947.0,68.5993,68.6644,68.5749,68.6481,27947.0
2016-08-23 09:55:00,84.38,84.42,84.37,84.37,38901.0,68.6562,68.6888,68.6481,68.6481,38901.0
2016-08-23 10:00:00,84.39,84.68,84.39,84.62,157142.0,68.6644,68.9003,68.6644,68.8515,157142.0
2016-08-23 10:05:00,84.61,84.64,84.48,84.49,37926.0,68.8434,68.8678,68.7376,68.7457,37926.0
2016-08-23 10:10:00,84.49,84.62,84.48,84.55,23205.0,68.7457,68.8515,68.7376,68.7946,23205.0
2016-08-23 10:15:00,84.53,84.55,84.42,84.42,36138.0,68.7783,68.7946,68.6888,68.6888,36138.0
2016-08-23 10:20:00,84.42,84.5,84.33,84.37,41444.0,68.6888,68.7539,68.6156,68.6481,41444.0
2016-08-23 10:25:00,84.35,84.46,84.35,84.41,20409.0,68.6318,68.7213,68.6318,68.6807,20409.0
2016-08-23 10:30:00,84.42,84.43,84.24,84.24,34760.0,68.6888,68.6969,68.5423,68.5423,34760.0
2016-08-23 10:35:00,84.24,84.31,84.19,84.29,31621.0,68.5423,68.5993,68.5017,68.583,31621.0
2016-08-23 10:40:00,84.28,84.33,84.24,84.27,24873.0,68.5749,68.6156,68.5423,68.5667,24873.0
2016-08-23 10:45:00,84.28,84.49,84.28,84.47,39295.0,68.5749,68.7457,68.5749,68.7295,39295.0
2016-08-23 10:50:00,84.47,84.48,84.43,84.48,12731.0,68.7295,68.7376,68.6969,68.7376,12731.0
2016-08-23 10:55:00,84.49,84.53,84.41,84.47,23357.0,68.7457,68.7783,68.6807,68.7295,23357.0
2016-08-23 11:00:00,84.48,84.48,84.3,84.3,14753.0,68.7376,68.7376,68.5912,68.5912,14753.0
2016-08-23 11:05:00,84.31,84.37,84.23,84.25,29593.0,68.5993,68.6481,68.5342,68.5505,29593.0
2016-08-23 11:10:00,84.25,84.31,84.22,84.31,39673.0,68.5505,68.5993,68.5261,68.5993,39673.0
2016-08-23 11:15:00,84.31,84.36,84.21,84.27,100380.0,68.5993,68.64,68.5179,68.5667,100380.0
2016-08-23 11:20:00,84.28,84.31,84.26,84.29,19583.0,68.5749,68.5993,68.5586,68.583,19583.0
2016-08-23 11:25:00,84.29,84.29,84.22,84.23,31334.0,68.583,68.583,68.5261,68.5342,31334.0
2016-08-23 11:30:00,84.23,84.28,84.21,84.28,25127.0,68.5342,68.5749,68.5179,68.5749,25127.0
2016-08-23 11:35:00,84.29,84.29,84.23,84.24,19733.0,68.583,68.583,68.5342,68.5423,19733.0
2016-08-23 11:40:00,84.23,84.3,84.23,84.27,27746.0,68.5342,68.5912,68.5342,68.5667,27746.0
2016-08-23 11:45:00,84.27,84.29,84.24,84.25,42914.0,68.5667,68.583,68.5423,68.5505,42914.0
2016-08-23 11:50:00,84.24,84.27,84.19,84.21,20112.0,68.5423,68.5667,68.5017,68.5179,20112.0
2016-08-23 11:55:00,84.2,84.25,84.2,84.23,12427.0,68.5098,68.5505,68.5098,68.5342,12427.0
2016-08-23 12:00:00,84.24,84.25,84.09,84.11,34639.0,68.5423,68.5505,68.4203,68.4366,34639.0
2016-08-23 12:05:00,84.11,84.15,84.09,84.11,13860.0,68.4366,68.4691,68.4203,68.4366,13860.0
2016-08-23 12:10:00,84.12,84.24,84.11,84.24,17218.0,68.4447,68.5423,68.4366,68.5423,17218.0
2016-08-23 12:15:00,84.24,84.26,84.21,84.26,6069.0,68.5423,68.5586,68.5179,68.5586,6069.0
2016-08-23 12:20:00,84.25,84.31,84.24,84.25,13584.0,68.5505,68.5993,68.5423,68.5505,13584.0
2016-08-23 12:25:00,84.25,84.28,84.2,84.22,16614.0,68.5505,68.5749,68.5098,68.5261,16614.0
2016-08-23 12:30:00,84.22,84.25,84.2,84.21,6901.0,68.5261,68.5505,68.5098,68.5179,6901.0
2016-08-23 12:35:00,84.2,84.26,84.2,84.26,14860.0,68.5098,68.5586,68.5098,68.5586,14860.0
2016-08-23 12:40:00,84.25,84.26,84.23,84.24,34568.0,68.5505,68.5586,68.5342,68.5423,34568.0
2016-08-23 12:45:00,84.25,84.27,84.23,84.26,11706.0,68.5505,68.5667,68.5342,68.5586,11706.0
2016-08-23 12:50:00,84.26,84.27,84.12,84.13,38100.0,68.5586,68.5667,68.4447,68.4528,38100.0
2016-08-23 12:55:00,84.14,84.16,84.12,84.15,9416.0,68.461,68.4772,68.4447,68.4691,9416.0
2016-08-23 13:00:00,84.15,84.19,84.12,84.18,24045.0,68.4691,68.5017,68.4447,68.4935,24045.0
2016-08-23 13:05:00,84.19,84.19,84.16,84.17,7052.0,68.5017,68.5017,68.4772,68.4854,7052.0
2016-08-23 13:10:00,84.17,84.22,84.17,84.22,12837.0,68.4854,68.5261,68.4854,68.5261,12837.0
2016-08-23 13:15:00,84.22,84.22,84.18,84.2,15419.0,68.5261,68.5261,68.4935,68.5098,15419.0
2016-08-23 13:20:00,84.2,84.29,84.2,84.28,21222.0,68.5098,68.583,68.5098,68.5749,21222.0
2016-08-23 13:25:00,84.28,84.3,84.26,84.28,11908.0,68.5749,68.5912,68.5586,68.5749,11908.0
2016-08-23 13:30:00,84.28,84.31,84.26,84.3,24164.0,68.5749,68.5993,68.5586,68.5912,24164.0
2016-08-23 13:35:00,84.3,84.32,84.27,84.28,16308.0,68.5912,68.6074,68.5667,68.5749,16308.0
2016-08-23 13:40:00,84.28,84.33,84.27,84.33,28843.0,68.5749,68.6156,68.5667,68.6156,28843.0
2016-08-23 13:45:00,84.33,84.37,84.28,84.36,15476.0,68.6156,68.6481,68.5749,68.64,15476.0
2016-08-23 13:50:00,84.36,84.41,84.35,84.37,13033.0,68.64,68.6807,68.6318,68.6481,13033.0
2016-08-23 13:55:00,84.37,84.37,84.32,84.36,13415.0,68.6481,68.6481,68.6074,68.64,13415.0
2016-08-23 14:00:00,84.36,84.37,84.29,84.33,50721.0,68.64,68.6481,68.583,68.6156,50721.0
2016-08-23 14:05:00,84.34,84.36,84.31,84.33,16682.0,68.6237,68.64,68.5993,68.6156,16682.0
2016-08-23 14:10:00,84.34,84.38,84.31,84.36,31302.0,68.6237,68.6562,68.5993,68.64,31302.0
2016-08-23 14:15:00,84.37,84.38,84.32,84.37,16817.0,68.6481,68.6562,68.6074,68.6481,16817.0
2016-08-23 14:20:00,84.37,84.39,84.32,84.32,38431.0,68.6481,68.6644,68.6074,68.6074,38431.0
2016-08-23 14:25:00,84.33,84.34,84.29,84.34,38086.0,68.6156,68.6237,68.583,68.6237,38086.0
2016-08-23 14:30:00,84.33,84.34,84.3,84.32,21187.0,68.6156,68.6237,68.5912,68.6074,21187.0
2016-08-23 14:35:00,84.32,84.33,84.24,84.24,62677.0,68.6074,68.6156,68.5423,68.5423,62677.0
2016-08-23 14:40:00,84.25,84.25,84.19,84.19,14384.0,68.5505,68.5505,68.5017,68.5017,14384.0
2016-08-23 14:45:00,84.19,84.21,84.17,84.19,15648.0,68.5017,68.5179,68.4854,68.5017,15648.0
2016-08-23 14:50:00,84.2,84.2,84.11,84.11,22524.0,68.5098,68.5098,68.4366,68.4366,22524.0
2016-08-23 14:55:00,84.12,84.18,84.1,84.18,49570.0,68.4447,68.4935,68.4284,68.4935,49570.0
2016-08-23 15:00:00,84.18,84.21,84.17,84.18,50556.0,68.4935,68.5179,68.4854,68.4935,50556.0
2016-08-23 15:05:00,84.19,84.24,84.18,84.22,15241.0,68.5017,68.5423,68.4935,68.5261,15241.0
2016-08-23 15:10:00,84.21,84.22,84.19,84.2,47168.0,68.5179,68.5261,68.5017,68.5098,47168.0
2016-08-23 15:15:00,84.2,84.26,84.18,84.25,67713.0,68.5098,68.5586,68.4935,68.5505,67713.0
2016-08-23 15:20:00,84.24,84.25,84.19,84.2,17963.0,68.5423,68.5505,68.5017,68.5098,17963.0
2016-08-23 15:25:00,84.21,84.21,84.18,84.2,19521.0,68.5179,68.5179,68.4935,68.5098,19521.0
2016-08-23 15:30:00,84.19,84.2,84.13,84.14,22983.0,68.5017,68.5098,68.4528,68.461,22983.0
2016-08-23 15:35:00,84.15,84.15,84.05,84.05,34807.0,68.4691,68.4691,68.3877,68.3877,34807.0
2016-08-23 15:40:00,84.06,84.06,84.02,84.02,37834.0,68.3959,68.3959,68.3633,68.3633,37834.0
2016-08-23 15:45:00,84.03,84.05,83.98,83.98,73453.0,68.3715,68.3877,68.3308,68.3308,73453.0
2016-08-23 15:50:00,83.99,84.0,83.94,83.99,113456.0,68.3389,68.3471,68.2982,68.3389,113456.0
2016-08-23 15:55:00,83.99,84.05,83.95,83.99,118970.0,68.3389,68.3877,68.3064,68.3389,118970.0
2016-08-24 09:30:00,83.7,83.89,83.36,83.87,129176.0,68.103,68.2576,67.8263,68.2413,129176.0
2016-08-24 09:35:00,83.88,84.01,83.75,84.01,45405.0,68.2494,68.3552,68.1436,68.3552,45405.0
2016-08-24 09:40:00,84.0,84.1,83.78,83.81,29196.0,68.3471,68.4284,68.1681,68.1925,29196.0
2016-08-24 09:45:00,83.83,83.88,83.7,83.88,26677.0,68.2087,68.2494,68.103,68.2494,26677.0
2016-08-24 09:50:00,83.9,83.9,83.77,83.82,16257.0,68.2657,68.2657,68.1599,68.2006,16257.0
2016-08-24 09:55:00,83.86,83.91,83.82,83.86,8395.0,68.2331,68.2738,68.2006,68.2331,8395.0
2016-08-24 10:00:00,83.84,83.88,83.77,83.84,13202.0,68.2169,68.2494,68.1599,68.2169,13202.0
2016-08-24 10:05:00,83.87,83.9,83.74,83.79,20600.0,68.2413,68.2657,68.1355,68.1762,20600.0
2016-08-24 10:10:00,83.78,83.81,83.68,83.7,26718.0,68.1681,68.1925,68.0867,68.103,26718.0
2016-08-24 10:15:00,83.7,83.78,83.62,83.72,16254.0,68.103,68.1681,68.0379,68.1192,16254.0
2016-08-24 10:20:00,83.73,83.74,83.68,83.73,9295.0,68.1274,68.1355,68.0867,68.1274,9295.0
2016-08-24 10:25:00,83.74,83.74,83.66,83.69,31719.0,68.1355,68.1355,68.0704,68.0948,31719.0
2016-08-24 10:30:00,83.68,83.68,83.52,83.55,60133.0,68.0867,68.0867,67.9565,67.9809,60133.0
2016-08-24 10:35:00,83.54,83.67,83.53,83.65,17852.0,67.9728,68.0785,67.9646,68.0623,17852.0
2016-08-24 10:40:00,83.66,83.73,83.64,83.71,13514.0,68.0704,68.1274,68.0541,68.1111,13514.0
2016-08-24 10:45:00,83.71,83.71,83.53,83.59,16280.0,68.1111,68.1111,67.9646,68.0135,16280.0
2016-08-24 10:50:00,83.58,83.63,83.54,83.62,16450.0,68.0053,68.046,67.9728,68.0379,16450.0
2016-08-24 10:55:00,83.61,83.65,83.58,83.6,22981.0,68.0297,68.0623,68.0053,68.0216,22981.0
2016-08-24 11:00:00,83.61,83.65,83.57,83.6,11398.0,68.0297,68.0623,67.9972,68.0216,11398.0
2016-08-24 11:05:00,83.6,83.66,83.6,83.62,8072.0,68.0216,68.0704,68.0216,68.0379,8072.0
2016-08-24 11:10:00,83.6,83.66,83.6,83.62,7618.0,68.0216,68.0704,68.0216,68.0379,7618.0
2016-08-24 11:15:00,83.6,83.61,83.56,83.59,13400.0,68.0216,68.0297,67.989,68.0135,13400.0
2016-08-24 11:20:00,83.59,83.59,83.5,83.52,15398.0,68.0135,68.0135,67.9402,67.9565,15398.0
2016-08-24 11:25:00,83.53,83.63,83.52,83.59,17549.0,67.9646,68.046,67.9565,68.0135,17549.0
2016-08-24 11:30:00,83.57,83.58,83.51,83.51,8199.0,67.9972,68.0053,67.9484,67.9484,8199.0
2016-08-24 11:35:00,83.53,83.56,83.51,83.51,10875.0,67.9646,67.989,67.9484,67.9484,10875.0
2016-08-24 11:40:00,83.51,83.54,83.46,83.46,11346.0,67.9484,67.9728,67.9077,67.9077,11346.0
2016-08-24 11:45:00,83.46,83.46,83.41,83.43,18284.0,67.9077,67.9077,67.867,67.8833,18284.0
2016-08-24 11:50:00,83.44,83.44,83.4,83.41,14860.0,67.8914,67.8914,67.8589,67.867,14860.0
2016-08-24 11:55:00,83.41,83.48,83.41,83.42,18616.0,67.867,67.924,67.867,67.8751,18616.0
2016-08-24 12:00:00,83.43,83.46,83.42,83.45,8366.0,67.8833,67.9077,67.8751,67.8995,8366.0
2016-08-24 12:05:00,83.46,83.54,83.44,83.53,18702.0,67.9077,67.9728,67.8914,67.9646,18702.0
2016-08-24 12:10:00,83.53,83.58,83.51,83.57,17273.0,67.9646,68.0053,67.9484,67.9972,17273.0
2016-08-24 12:15:00,83.58,83.61,83.56,83.58,11941.0,68.0053,68.0297,67.989,68.0053,11941.0
2016-08-24 12:20:00,83.59,83.63,83.56,83.63,9997.0,68.0135,68.046,67.989,68.046,9997.0
2016-08-24 12:25:00,83.63,83.63,83.57,83.57,14190.0,68.046,68.046,67.9972,67.9972,14190.0
2016-08-24 12:30:00,83.57,83.59,83.54,83.56,11150.0,67.9972,68.0135,67.9728,67.989,11150.0
2016-08-24 12:35:00,83.55,83.59,83.55,83.59,9856.0,67.9809,68.0135,67.9809,68.0135,9856.0
2016-08-24 12:40:00,83.6,83.6,83.57,83.57,9788.0,68.0216,68.0216,67.9972,67.9972,9788.0
2016-08-24 12:45:00,83.58,83.62,83.58,83.59,7257.0,68.0053,68.0379,68.0053,68.0135,7257.0
2016-08-24 12:50:00,83.6,83.66,83.6,83.64,9246.0,68.0216,68.0704,68.0216,68.0541,9246.0
2016-08-24 12:55:00,83.65,83.68,83.64,83.65,7538.0,68.0623,68.0867,68.0541,68.0623,7538.0
2016-08-24 13:00:00,83.63,83.64,83.59,83.61,4720.0,68.046,68.0541,68.0135,68.0297,4720.0
2016-08-24 13:05:00,83.61,83.61,83.58,83.59,6319.0,68.0297,68.0297,68.0053,68.0135,6319.0
2016-08-24 13:10:00,83.58,83.6,83.57,83.6,6351.0,68.0053,68.0216,67.9972,68.0216,6351.0
2016-08-24 13:15:00,83.59,83.63,83.56,83.56,12229.0,68.0135,68.046,67.989,67.989,12229.0
2016-08-24 13:20:00,83.56,83.57,83.55,83.55,8386.0,67.989,67.9972,67.9809,67.9809,8386.0
2016-08-24 13:25:00,83.55,83.59,83.55,83.56,12822.0,67.9809,68.0135,67.9809,67.989,12822.0
2016-08-24 13:30:00,83.56,83.57,83.53,83.54,8488.0,67.989,67.9972,67.9646,67.9728,8488.0
2016-08-24 13:35:00,83.53,83.53,83.48,83.49,23250.0,67.9646,67.9646,67.924,67.9321,23250.0
2016-08-24 13:40:00,83.49,83.53,83.47,83.52,6138.0,67.9321,67.9646,67.9158,67.9565,6138.0
2016-08-24 13:45:00,83.51,83.55,83.49,83.55,10564.0,67.9484,67.9809,67.9321,67.9809,10564.0
2016-08-24 13:50:00,83.55,83.55,83.48,83.51,17934.0,67.9809,67.9809,67.924,67.9484,17934.0
2016-08-24 13:55:00,83.5,83.51,83.48,83.49,6116.0,67.9402,67.9484,67.924,67.9321,6116.0
2016-08-24 14:00:00,83.48,83.49,83.35,83.35,27918.0,67.924,67.9321,67.8182,67.8182,27918.0
2016-08-24 14:05:00,83.36,83.38,83.29,83.38,27501.0,67.8263,67.8426,67.7694,67.8426,27501.0
2016-08-24 14:10:00,83.37,83.39,83.33,83.39,10915.0,67.8345,67.8507,67.8019,67.8507,10915.0
2016-08-24 14:15:00,83.38,83.39,83.32,83.35,10991.0,67.8426,67.8507,67.7938,67.8182,10991.0
2016-08-24 14:20:00,83.35,83.35,83.23,83.24,32175.0,67.8182,67.8182,67.7205,67.7287,32175.0
2016-08-24 14:25:00,83.23,83.31,83.22,83.27,16953.0,67.7205,67.7856,67.7124,67.7531,16953.0
2016-08-24 14:30:00,83.27,83.3,83.23,83.3,22942.0,67.7531,67.7775,67.7205,67.7775,22942.0
2016-08-24 14:35:00,83.3,83.31,83.26,83.29,11151.0,67.7775,67.7856,67.745,67.7694,11151.0
2016-08-24 14:40:00,83.3,83.33,83.3,83.32,13050.0,67.7775,67.8019,67.7775,67.7938,13050.0
2016-08-24 14:45:00,83.34,83.34,83.26,83.26,20899.0,67.81,67.81,67.745,67.745,20899.0
2016-08-24 14:50:00,83.26,83.29,83.25,83.27,20218.0,67.745,67.7694,67.7368,67.7531,20218.0
2016-08-24 14:55:00,83.28,83.35,83.28,83.35,14790.0,67.7612,67.8182,67.7612,67.8182,14790.0
2016-08-24 15:00:00,83.35,83.36,83.3,83.31,17167.0,67.8182,67.8263,67.7775,67.7856,17167.0
2016-08-24 15:05:00,83.31,83.32,83.14,83.14,38744.0,67.7856,67.7938,67.6473,67.6473,38744.0
2016-08-24 15:10:00,83.14,83.19,83.11,83.17,37564.0,67.6473,67.688,67.6229,67.6717,37564.0
2016-08-24 15:15:00,83.17,83.18,83.13,83.14,37961.0,67.6717,67.6799,67.6392,67.6473,37961.0
2016-08-24 15:20:00,83.13,83.21,83.13,83.19,20997.0,67.6392,67.7043,67.6392,67.688,20997.0
2016-08-24 15:25:00,83.18,83.22,83.17,83.21,25448.0,67.6799,67.7124,67.6717,67.7043,25448.0
2016-08-24 15:30:00,83.21,83.25,83.2,83.22,29854.0,67.7043,67.7368,67.6961,67.7124,29854.0
2016-08-24 15:35:00,83.22,83.24,83.09,83.09,39789.0,67.7124,67.7287,67.6066,67.6066,39789.0
2016-08-24 15:40:00,83.09,83.1,83.02,83.04,38664.0,67.6066,67.6148,67.5497,67.5659,38664.0
2016-08-24 15:45:00,83.03,83.03,82.97,82.97,69311.0,67.5578,67.5578,67.509,67.509,69311.0
2016-08-24 15:50:00,82.98,83.05,82.98,83.03,92011.0,67.5171,67.5741,67.5171,67.5578,92011.0
2016-08-24 15:55:00,83.03,83.17,83.01,83.16,107628.0,67.5578,67.6717,67.5415,67.6636,107628.0
2016-08-25 09:30:00,83.07,83.16,82.75,82.83,96541.0,67.5904,67.6636,67.33,67.3951,96541.0
2016-08-25 09:35:00,82.81,83.03,82.81,82.91,108081.0,67.3788,67.5578,67.3788,67.4602,108081.0
2016-08-25 09:40:00,82.88,83.0,82.83,82.94,42379.0,67.4358,67.5334,67.3951,67.4846,42379.0
2016-08-25 09:45:00,82.93,82.94,82.81,82.9,30177.0,67.4764,67.4846,67.3788,67.452,30177.0
2016-08-25 09:50:00,82.91,82.91,82.75,82.8,62766.0,67.4602,67.4602,67.33,67.3707,62766.0
2016-08-25 09:55:00,82.8,83.01,82.78,82.93,33660.0,67.3707,67.5415,67.3544,67.4764,33660.0
2016-08-25 10:00:00,82.92,83.17,82.9,83.12,28643.0,67.4683,67.6717,67.452,67.631,28643.0
2016-08-25 10:05:00,83.11,83.12,82.92,82.99,35196.0,67.6229,67.631,67.4683,67.5253,35196.0
2016-08-25 10:10:00,82.99,83.0,82.88,82.93,37260.0,67.5253,67.5334,67.4358,67.4764,37260.0
2016-08-25 10:15:00,82.94,82.95,82.81,82.86,43039.0,67.4846,67.4927,67.3788,67.4195,43039.0
2016-08-25 10:20:00,82.85,82.97,82.83,82.93,48207.0,67.4114,67.509,67.3951,67.4764,48207.0
2016-08-25 10:25:00,82.93,82.99,82.88,82.9,25623.0,67.4764,67.5253,67.4358,67.452,25623.0
2016-08-25 10:30:00,82.9,82.94,82.84,82.93,28544.0,67.452,67.4846,67.4032,67.4764,28544.0
2016-08-25 10:35:00,82.93,82.95,82.76,82.81,33684.0,67.4764,67.4927,67.3381,67.3788,33684.0
2016-08-25 10:40:00,82.82,82.95,82.82,82.94,27066.0,67.3869,67.4927,67.3869,67.4846,27066.0
2016-08-25 10:45:00,82.93,82.96,82.87,82.95,30158.0,67.4764,67.5009,67.4276,67.4927,30158.0
2016-08-25 10:50:00,82.96,82.97,82.79,82.8,40435.0,67.5009,67.509,67.3625,67.3707,40435.0
2016-08-25 10:55:00,82.8,82.89,82.78,82.84,46169.0,67.3707,67.4439,67.3544,67.4032,46169.0
2016-08-25 11:00:00,82.86,82.95,82.84,82.93,41450.0,67.4195,67.4927,67.4032,67.4764,41450.0
2016-08-25 11:05:00,82.92,82.94,82.83,82.83,71024.0,67.4683,67.4846,67.3951,67.3951,71024.0
2016-08-25 11:10:00,82.84,82.91,82.81,82.88,50281.0,67.4032,67.4602,67.3788,67.4358,50281.0
2016-08-25 11:15:00,82.88,82.98,82.88,82.95,40201.0,67.4358,67.5171,67.4358,67.4927,40201.0
2016-08-25 11:20:00,82.95,82.99,82.92,82.94,24302.0,67.4927,67.5253,67.4683,67.4846,24302.0
2016-08-25 11:25:00,82.94,82.96,82.9,82.94,27949.0,67.4846,67.5009,67.452,67.4846,27949.0
2016-08-25 11:30:00,82.95,82.99,82.92,82.94,41493.0,67.4927,67.5253,67.4683,67.4846,41493.0
2016-08-25 11:35:00,82.94,82.97,82.91,82.92,22116.0,67.4846,67.509,67.4602,67.4683,22116.0
2016-08-25 11:40:00,82.92,82.93,82.84,82.88,24715.0,67.4683,67.4764,67.4032,67.4358,24715.0
2016-08-25 11:45:00,82.88,82.93,82.86,82.86,16722.0,67.4358,67.4764,67.4195,67.4195,16722.0
2016-08-25 11:50:00,82.85,82.86,82.79,82.83,13627.0,67.4114,67.4195,67.3625,67.3951,13627.0
2016-08-25 11:55:00,82.84,82.86,82.81,82.84,22764.0,67.4032,67.4195,67.3788,67.4032,22764.0
2016-08-25 12:00:00,82.85,82.9,82.84,82.89,24061.0,67.4114,67.452,67.4032,67.4439,24061.0
2016-08-25 12:05:00,82.88,82.89,82.8,82.81,21331.0,67.4358,67.4439,67.3707,67.3788,21331.0
2016-08-25 12:10:00,82.81,82.82,82.69,82.71,47138.0,67.3788,67.3869,67.2812,67.2974,47138.0
2016-08-25 12:15:00,82.71,82.77,82.7,82.72,24465.0,67.2974,67.3463,67.2893,67.3056,24465.0
2016-08-25 12:20:00,82.72,82.76,82.71,82.73,17220.0,67.3056,67.3381,67.2974,67.3137,17220.0
2016-08-25 12:25:00,82.73,82.74,82.67,82.69,24421.0,67.3137,67.3219,67.2649,67.2812,24421.0
2016-08-25 12:30:00,82.7,82.8,82.69,82.79,20451.0,67.2893,67.3707,67.2812,67.3625,20451.0
2016-08-25 12:35:00,82.79,82.82,82.77,82.81,16944.0,67.3625,67.3869,67.3463,67.3788,16944.0
2016-08-25 12:40:00,82.83,82.86,82.76,82.77,13790.0,67.3951,67.4195,67.3381,67.3463,13790.0
2016-08-25 12:45:00,82.77,82.78,82.73,82.77,18712.0,67.3463,67.3544,67.3137,67.3463,18712.0
2016-08-25 12:50:00,82.76,82.8,82.75,82.79,8488.0,67.3381,67.3707,67.33,67.3625,8488.0
2016-08-25 12:55:00,82.79,82.81,82.75,82.78,18753.0,67.3625,67.3788,67.33,67.3544,18753.0
2016-08-25 13:00:00,82.79,82.82,82.78,82.79,14907.0,67.3625,67.3869,67.3544,67.3625,14907.0
2016-08-25 13:05:00,82.79,82.79,82.73,82.74,16179.0,67.3625,67.3625,67.3137,67.3219,16179.0
2016-08-25 13:10:00,82.74,82.75,82.71,82.72,25815.0,67.3219,67.33,67.2974,67.3056,25815.0
2016-08-25 13:15:00,82.72,82.75,82.71,82.72,34369.0,67.3056,67.33,67.2974,67.3056,34369.0
2016-08-25 13:20:00,82.72,82.76,82.7,82.76,19473.0,67.3056,67.3381,67.2893,67.3381,19473.0
2016-08-25 13:25:00,82.76,82.78,82.74,82.77,14190.0,67.3381,67.3544,67.3219,67.3463,14190.0
2016-08-25 13:30:00,82.78,82.82,82.78,82.79,13148.0,67.3544,67.3869,67.3544,67.3625,13148.0
2016-08-25 13:35:00,82.78,82.78,82.62,82.64,34470.0,67.3544,67.3544,67.2242,67.2405,34470.0
2016-08-25 13:40:00,82.62,82.66,82.59,82.63,15523.0,67.2242,67.2568,67.1998,67.2323,15523.0
2016-08-25 13:45:00,82.63,82.67,82.63,82.64,13639.0,67.2323,67.2649,67.2323,67.2405,13639.0
2016-08-25 13:50:00,82.64,82.65,82.6,82.64,16654.0,67.2405,67.2486,67.2079,67.2405,16654.0
2016-08-25 13:55:00,82.64,82.71,82.62,82.69,25748.0,67.2405,67.2974,67.2242,67.2812,25748.0
2016-08-25 14:00:00,82.69,82.77,82.69,82.73,28030.0,67.2812,67.3463,67.2812,67.3137,28030.0
2016-08-25 14:05:00,82.74,82.74,82.64,82.67,17186.0,67.3219,67.3219,67.2405,67.2649,17186.0
2016-08-25 14:10:00,82.68,82.74,82.67,82.73,16108.0,67.273,67.3219,67.2649,67.3137,16108.0
2016-08-25 14:15:00,82.73,82.76,82.7,82.75,22090.0,67.3137,67.3381,67.2893,67.33,22090.0
2016-08-25 14:20:00,82.76,82.77,82.66,82.7,16291.0,67.3381,67.3463,67.2568,67.2893,16291.0
2016-08-25 14:25:00,82.71,82.76,82.69,82.76,18321.0,67.2974,67.3381,67.2812,67.3381,18321.0
2016-08-25 14:30:00,82.74,82.77,82.74,82.76,37166.0,67.3219,67.3463,67.3219,67.3381,37166.0
2016-08-25 14:35:00,82.76,82.79,82.75,82.79,13991.0,67.3381,67.3625,67.33,67.3625,13991.0
2016-08-25 14:40:00,82.79,82.82,82.76,82.78,17276.0,67.3625,67.3869,67.3381,67.3544,17276.0
2016-08-25 14:45:00,82.79,82.79,82.73,82.77,22279.0,67.3625,67.3625,67.3137,67.3463,22279.0
2016-08-25 14:50:00,82.77,82.79,82.73,82.73,13015.0,67.3463,67.3625,67.3137,67.3137,13015.0
2016-08-25 14:55:00,82.74,82.77,82.73,82.76,25188.0,67.3219,67.3463,67.3137,67.3381,25188.0
2016-08-25 15:00:00,82.77,82.79,82.72,82.76,34502.0,67.3463,67.3625,67.3056,67.3381,34502.0
2016-08-25 15:05:00,82.76,82.85,82.76,82.83,23196.0,67.3381,67.4114,67.3381,67.3951,23196.0
2016-08-25 15:10:00,82.83,82.87,82.82,82.86,21718.0,67.3951,67.4276,67.3869,67.4195,21718.0
2016-08-25 15:15:00,82.86,82.86,82.82,82.84,29429.0,67.4195,67.4195,67.3869,67.4032,29429.0
2016-08-25 15:20:00,82.84,82.85,82.79,82.84,39009.0,67.4032,67.4114,67.3625,67.4032,39009.0
2016-08-25 15:25:00,82.84,82.85,82.79,82.79,30400.0,67.4032,67.4114,67.3625,67.3625,30400.0
2016-08-25 15:30:00,82.79,82.8,82.77,82.77,49633.0,67.3625,67.3707,67.3463,67.3463,49633.0
2016-08-25 15:35:00,82.77,82.79,82.73,82.77,57046.0,67.3463,67.3625,67.3137,67.3463,57046.0
2016-08-25 15:40:00,82.78,82.8,82.76,82.76,54769.0,67.3544,67.3707,67.3381,67.3381,54769.0
2016-08-25 15:45:00,82.77,82.78,82.74,82.74,50879.0,67.3463,67.3544,67.3219,67.3219,50879.0
2016-08-25 15:50:00,82.74,82.83,82.73,82.82,62364.0,67.3219,67.3951,67.3137,67.3869,62364.0
2016-08-25 15:55:00,82.82,82.86,82.75,82.84,210896.0,67.3869,67.4195,67.33,67.4032,210896.0
2016-08-26 09:30:00,83.21,83.32,83.07,83.14,74970.0,67.7043,67.7938,67.5904,67.6473,74970.0
2016-08-26 09:35:00,83.17,83.35,83.09,83.1,38102.0,67.6717,67.8182,67.6066,67.6148,38102.0
2016-08-26 09:40:00,83.1,83.3,83.1,83.3,28243.0,67.6148,67.7775,67.6148,67.7775,28243.0
2016-08-26 09:45:00,83.3,83.34,83.25,83.3,27089.0,67.7775,67.81,67.7368,67.7775,27089.0
2016-08-26 09:50:00,83.31,83.33,83.2,83.29,50391.0,67.7856,67.8019,67.6961,67.7694,50391.0
2016-08-26 09:55:00,83.3,83.3,83.22,83.29,45736.0,67.7775,67.7775,67.7124,67.7694,45736.0
2016-08-26 10:00:00,83.25,83.57,83.0,83.43,95971.0,67.7368,67.9972,67.5334,67.8833,95971.0
2016-08-26 10:05:00,83.48,83.54,83.3,83.36,78059.0,67.924,67.9728,67.7775,67.8263,78059.0
2016-08-26 10:10:00,83.37,83.45,83.3,83.37,55852.0,67.8345,67.8995,67.7775,67.8345,55852.0
2016-08-26 10:15:00,83.4,83.74,83.4,83.61,115012.0,67.8589,68.1355,67.8589,68.0297,115012.0
2016-08-26 10:20:00,83.61,83.72,83.56,83.71,66658.0,68.0297,68.1192,67.989,68.1111,66658.0
2016-08-26 10:25:00,83.73,83.9,83.69,83.89,88840.0,68.1274,68.2657,68.0948,68.2576,88840.0
2016-08-26 10:30:00,83.89,83.9,83.66,83.67,39610.0,68.2576,68.2657,68.0704,68.0785,39610.0
2016-08-26 10:35:00,83.66,83.75,83.63,83.66,38076.0,68.0704,68.1436,68.046,68.0704,38076.0
2016-08-26 10:40:00,83.65,83.67,83.52,83.53,31634.0,68.0623,68.0785,67.9565,67.9646,31634.0
2016-08-26 10:45:00,83.53,83.55,83.45,83.54,26758.0,67.9646,67.9809,67.8995,67.9728,26758.0
2016-08-26 10:50:00,83.53,83.53,83.37,83.41,54243.0,67.9646,67.9646,67.8345,67.867,54243.0
2016-08-26 10:55:00,83.42,83.52,83.41,83.46,25715.0,67.8751,67.9565,67.867,67.9077,25715.0
2016-08-26 11:00:00,83.47,83.52,83.35,83.36,25491.0,67.9158,67.9565,67.8182,67.8263,25491.0
2016-08-26 11:05:00,83.36,83.45,83.35,83.43,17025.0,67.8263,67.8995,67.8182,67.8833,17025.0
2016-08-26 11:10:00,83.41,83.45,83.33,83.44,34723.0,67.867,67.8995,67.8019,67.8914,34723.0
2016-08-26 11:15:00,83.44,83.44,83.27,83.29,55714.0,67.8914,67.8914,67.7531,67.7694,55714.0
2016-08-26 11:20:00,83.31,83.36,83.28,83.35,30850.0,67.7856,67.8263,67.7612,67.8182,30850.0
2016-08-26 11:25:00,83.36,83.38,83.29,83.32,33682.0,67.8263,67.8426,67.7694,67.7938,33682.0
2016-08-26 11:30:00,83.32,83.34,83.24,83.25,60107.0,67.7938,67.81,67.7287,67.7368,60107.0
2016-08-26 11:35:00,83.25,83.3,83.19,83.22,44277.0,67.7368,67.7775,67.688,67.7124,44277.0
2016-08-26 11:40:00,83.22,83.22,82.95,83.09,75079.0,67.7124,67.7124,67.4927,67.6066,75079.0
2016-08-26 11:45:00,83.07,83.16,83.07,83.15,25216.0,67.5904,67.6636,67.5904,67.6554,25216.0
2016-08-26 11:50:00,83.13,83.13,82.79,82.9,45565.0,67.6392,67.6392,67.3625,67.452,45565.0
2016-08-26 11:55:00,82.9,82.98,82.88,82.91,52017.0,67.452,67.5171,67.4358,67.4602,52017.0
2016-08-26 12:00:00,82.91,82.91,82.72,82.8,49855.0,67.4602,67.4602,67.3056,67.3707,49855.0
2016-08-26 12:05:00,82.8,82.81,82.48,82.59,112221.0,67.3707,67.3788,67.1103,67.1998,112221.0
2016-08-26 12:10:00,82.59,82.6,82.37,82.58,81860.0,67.1998,67.2079,67.0208,67.1917,81860.0
2016-08-26 12:15:00,82.57,82.66,82.52,82.64,33250.0,67.1835,67.2568,67.1428,67.2405,33250.0
2016-08-26 12:20:00,82.63,82.79,82.62,82.76,20911.0,67.2323,67.3625,67.2242,67.3381,20911.0
2016-08-26 12:25:00,82.75,82.78,82.64,82.65,23317.0,67.33,67.3544,67.2405,67.2486,23317.0
2016-08-26 12:30:00,82.66,82.66,82.53,82.65,31133.0,67.2568,67.2568,67.151,67.2486,31133.0
2016-08-26 12:35:00,82.64,82.71,82.59,82.7,25470.0,67.2405,67.2974,67.1998,67.2893,25470.0
2016-08-26 12:40:00,82.71,82.78,82.66,82.74,14650.0,67.2974,67.3544,67.2568,67.3219,14650.0
2016-08-26 12:45:00,82.74,82.76,82.7,82.75,7952.0,67.3219,67.3381,67.2893,67.33,7952.0
2016-08-26 12:50:00,82.75,82.77,82.68,82.73,19717.0,67.33,67.3463,67.273,67.3137,19717.0
2016-08-26 12:55:00,82.73,82.76,82.66,82.72,11594.0,67.3137,67.3381,67.2568,67.3056,11594.0
2016-08-26 13:00:00,82.73,82.8,82.69,82.72,19752.0,67.3137,67.3707,67.2812,67.3056,19752.0
2016-08-26 13:05:00,82.71,82.72,82.59,82.63,18550.0,67.2974,67.3056,67.1998,67.2323,18550.0
2016-08-26 13:10:00,82.63,82.69,82.58,82.58,10167.0,67.2323,67.2812,67.1917,67.1917,10167.0
2016-08-26 13:15:00,82.58,82.59,82.52,82.53,14440.0,67.1917,67.1998,67.1428,67.151,14440.0
2016-08-26 13:20:00,82.53,82.58,82.49,82.56,20596.0,67.151,67.1917,67.1184,67.1754,20596.0
2016-08-26 13:25:00,82.56,82.64,82.55,82.6,18710.0,67.1754,67.2405,67.1673,67.2079,18710.0
2016-08-26 13:30:00,82.61,82.69,82.6,82.66,11315.0,67.2161,67.2812,67.2079,67.2568,11315.0
2016-08-26 13:35:00,82.66,82.66,82.58,82.59,14635.0,67.2568,67.2568,67.1917,67.1998,14635.0
2016-08-26 13:40:00,82.6,82.63,82.56,82.57,13127.0,67.2079,67.2323,67.1754,67.1835,13127.0
2016-08-26 13:45:00,82.57,82.58,82.51,82.51,10430.0,67.1835,67.1917,67.1347,67.1347,10430.0
2016-08-26 13:50:00,82.51,82.54,82.46,82.49,22494.0,67.1347,67.1591,67.094,67.1184,22494.0
2016-08-26 13:55:00,82.49,82.53,82.42,82.53,28969.0,67.1184,67.151,67.0615,67.151,28969.0
2016-08-26 14:00:00,82.53,82.53,82.47,82.5,16340.0,67.151,67.151,67.1022,67.1266,16340.0
2016-08-26 14:05:00,82.5,82.59,82.44,82.59,16031.0,67.1266,67.1998,67.0778,67.1998,16031.0
2016-08-26 14:10:00,82.59,82.6,82.44,82.46,34371.0,67.1998,67.2079,67.0778,67.094,34371.0
2016-08-26 14:15:00,82.46,82.47,82.33,82.4,32776.0,67.094,67.1022,66.9883,67.0452,32776.0
2016-08-26 14:20:00,82.4,82.44,82.34,82.38,21735.0,67.0452,67.0778,66.9964,67.0289,21735.0
2016-08-26 14:25:00,82.38,82.4,82.28,82.35,54147.0,67.0289,67.0452,66.9476,67.0045,54147.0
2016-08-26 14:30:00,82.35,82.44,82.32,82.41,29263.0,67.0045,67.0778,66.9801,67.0533,29263.0
2016-08-26 14:35:00,82.41,82.48,82.38,82.46,14138.0,67.0533,67.1103,67.0289,67.094,14138.0
2016-08-26 14:40:00,82.46,82.48,82.43,82.44,15367.0,67.094,67.1103,67.0696,67.0778,15367.0
2016-08-26 14:45:00,82.43,82.43,82.34,82.36,17213.0,67.0696,67.0696,66.9964,67.0127,17213.0
2016-08-26 14:50:00,82.37,82.43,82.34,82.43,13628.0,67.0208,67.0696,66.9964,67.0696,13628.0
2016-08-26 14:55:00,82.43,82.52,82.43,82.5,21925.0,67.0696,67.1428,67.0696,67.1266,21925.0
2016-08-26 15:00:00,82.49,82.53,82.42,82.44,21015.0,67.1184,67.151,67.0615,67.0778,21015.0
2016-08-26 15:05:00,82.43,82.54,82.43,82.54,26691.0,67.0696,67.1591,67.0696,67.1591,26691.0
2016-08-26 15:10:00,82.54,82.56,82.46,82.54,20131.0,67.1591,67.1754,67.094,67.1591,20131.0
2016-08-26 15:15:00,82.54,82.6,82.54,82.55,24980.0,67.1591,67.2079,67.1591,67.1673,24980.0
2016-08-26 15:20:00,82.56,82.59,82.5,82.57,37389.0,67.1754,67.1998,67.1266,67.1835,37389.0
2016-08-26 15:25:00,82.57,82.63,82.55,82.56,90446.0,67.1835,67.2323,67.1673,67.1754,90446.0
2016-08-26 15:30:00,82.57,82.68,82.56,82.63,110357.0,67.1835,67.273,67.1754,67.2323,110357.0
2016-08-26 15:35:00,82.63,82.69,82.61,82.67,48740.0,67.2323,67.2812,67.2161,67.2649,48740.0
2016-08-26 15:40:00,82.68,82.72,82.62,82.63,45298.0,67.273,67.3056,67.2242,67.2323,45298.0
2016-08-26 15:45:00,82.64,82.71,82.59,82.67,50499.0,67.2405,67.2974,67.1998,67.2649,50499.0
2016-08-26 15:50:00,82.67,82.74,82.62,82.62,66188.0,67.2649,67.3219,67.2242,67.2242,66188.0
2016-08-26 15:55:00,82.61,82.7,82.6,82.67,98550.0,67.2161,67.2893,67.2079,67.2649,98550.0
2016-08-29 09:30:00,82.51,82.78,82.41,82.5,65762.0,67.1347,67.3544,67.0533,67.1266,65762.0
2016-08-29 09:35:00,82.54,82.81,82.53,82.81,25024.0,67.1591,67.3788,67.151,67.3788,25024.0
2016-08-29 09:40:00,82.8,82.97,82.79,82.94,50988.0,67.3707,67.509,67.3625,67.4846,50988.0
2016-08-29 09:45:00,82.94,83.05,82.92,83.01,51189.0,67.4846,67.5741,67.4683,67.5415,51189.0
2016-08-29 09:50:00,83.02,83.1,82.89,82.91,30218.0,67.5497,67.6148,67.4439,67.4602,30218.0
2016-08-29 09:55:00,82.91,82.94,82.83,82.85,26569.0,67.4602,67.4846,67.3951,67.4114,26569.0
2016-08-29 10:00:00,82.86,83.01,82.86,82.98,45779.0,67.4195,67.5415,67.4195,67.5171,45779.0
2016-08-29 10:05:00,82.99,83.06,82.93,83.03,42827.0,67.5253,67.5822,67.4764,67.5578,42827.0
2016-08-29 10:10:00,83.04,83.16,83.03,83.1,27704.0,67.5659,67.6636,67.5578,67.6148,27704.0
2016-08-29 10:15:00,83.11,83.14,83.05,83.05,18834.0,67.6229,67.6473,67.5741,67.5741,18834.0
2016-08-29 10:20:00,83.04,83.1,83.03,83.09,17228.0,67.5659,67.6148,67.5578,67.6066,17228.0
2016-08-29 10:25:00,83.09,83.15,83.04,83.04,47891.0,67.6066,67.6554,67.5659,67.5659,47891.0
2016-08-29 10:30:00,83.05,83.14,83.0,83.01,28844.0,67.5741,67.6473,67.5334,67.5415,28844.0
2016-08-29 10:35:00,83.0,83.02,82.97,82.99,13051.0,67.5334,67.5497,67.509,67.5253,13051.0
2016-08-29 10:40:00,83.0,83.02,82.97,82.98,25720.0,67.5334,67.5497,67.509,67.5171,25720.0
2016-08-29 10:45:00,82.99,83.05,82.99,83.04,55665.0,67.5253,67.5741,67.5253,67.5659,55665.0
2016-08-29 10:50:00,83.05,83.11,83.03,83.04,38923.0,67.5741,67.6229,67.5578,67.5659,38923.0
2016-08-29 10:55:00,83.04,83.08,83.02,83.02,22132.0,67.5659,67.5985,67.5497,67.5497,22132.0
2016-08-29 11:00:00,83.02,83.1,83.02,83.08,19341.0,67.5497,67.6148,67.5497,67.5985,19341.0
2016-08-29 11:05:00,83.08,83.16,83.08,83.15,17463.0,67.5985,67.6636,67.5985,67.6554,17463.0
2016-08-29 11:10:00,83.16,83.24,83.15,83.18,25064.0,67.6636,67.7287,67.6554,67.6799,25064.0
2016-08-29 11:15:00,83.18,83.24,83.11,83.12,18176.0,67.6799,67.7287,67.6229,67.631,18176.0
2016-08-29 11:20:00,83.13,83.17,83.11,83.16,14403.0,67.6392,67.6717,67.6229,67.6636,14403.0
2016-08-29 11:25:00,83.16,83.22,83.15,83.22,14461.0,67.6636,67.7124,67.6554,67.7124,14461.0
2016-08-29 11:30:00,83.21,83.22,83.13,83.17,18056.0,67.7043,67.7124,67.6392,67.6717,18056.0
2016-08-29 11:35:00,83.18,83.21,83.14,83.15,7656.0,67.6799,67.7043,67.6473,67.6554,7656.0
2016-08-29 11:40:00,83.15,83.25,83.15,83.23,21261.0,67.6554,67.7368,67.6554,67.7205,21261.0
2016-08-29 11:45:00,83.24,83.32,83.24,83.3,23039.0,67.7287,67.7938,67.7287,67.7775,23039.0
2016-08-29 11:50:00,83.3,83.34,83.27,83.31,25993.0,67.7775,67.81,67.7531,67.7856,25993.0
2016-08-29 11:55:00,83.32,83.34,83.26,83.26,9855.0,67.7938,67.81,67.745,67.745,9855.0
2016-08-29 12:00:00,83.27,83.29,83.21,83.21,20958.0,67.7531,67.7694,67.7043,67.7043,20958.0
2016-08-29 12:05:00,83.21,83.33,83.2,83.33,14707.0,67.7043,67.8019,67.6961,67.8019,14707.0
2016-08-29 12:10:00,83.33,83.34,83.26,83.29,14571.0,67.8019,67.81,67.745,67.7694,14571.0
2016-08-29 12:15:00,83.28,83.29,83.19,83.19,9737.0,67.7612,67.7694,67.688,67.688,9737.0
2016-08-29 12:20:00,83.21,83.25,83.18,83.2,22201.0,67.7043,67.7368,67.6799,67.6961,22201.0
2016-08-29 12:25:00,83.2,83.25,83.2,83.23,15701.0,67.6961,67.7368,67.6961,67.7205,15701.0
2016-08-29 12:30:00,83.23,83.24,83.2,83.22,9539.0,67.7205,67.7287,67.6961,67.7124,9539.0
2016-08-29 12:35:00,83.22,83.28,83.22,83.26,9548.0,67.7124,67.7612,67.7124,67.745,9548.0
2016-08-29 12:40:00,83.26,83.27,83.23,83.26,10010.0,67.745,67.7531,67.7205,67.745,10010.0
2016-08-29 12:45:00,83.26,83.31,83.25,83.28,17525.0,67.745,67.7856,67.7368,67.7612,17525.0
2016-08-29 12:50:00,83.28,83.3,83.27,83.28,11782.0,67.7612,67.7775,67.7531,67.7612,11782.0
2016-08-29 12:55:00,83.29,83.3,83.25,83.26,13155.0,67.7694,67.7775,67.7368,67.745,13155.0
2016-08-29 13:00:00,83.27,83.29,83.26,83.27,13470.0,67.7531,67.7694,67.745,67.7531,13470.0
2016-08-29 13:05:00,83.26,83.3,83.25,83.3,18816.0,67.745,67.7775,67.7368,67.7775,18816.0
2016-08-29 13:10:00,83.3,83.33,83.29,83.33,13036.0,67.7775,67.8019,67.7694,67.8019,13036.0
2016-08-29 13:15:00,83.33,83.35,83.28,83.31,14913.0,67.8019,67.8182,67.7612,67.7856,14913.0
2016-08-29 13:20:00,83.3,83.34,83.3,83.33,7673.0,67.7775,67.81,67.7775,67.8019,7673.0
2016-08-29 13:25:00,83.32,83.33,83.28,83.3,8933.0,67.7938,67.8019,67.7612,67.7775,8933.0
2016-08-29 13:30:00,83.31,83.34,83.28,83.28,6242.0,67.7856,67.81,67.7612,67.7612,6242.0
2016-08-29 13:35:00,83.27,83.29,83.25,83.25,9593.0,67.7531,67.7694,67.7368,67.7368,9593.0
2016-08-29 13:40:00,83.26,83.3,83.25,83.28,9264.0,67.745,67.7775,67.7368,67.7612,9264.0
2016-08-29 13:45:00,83.29,83.32,83.26,83.28,15779.0,67.7694,67.7938,67.745,67.7612,15779.0
2016-08-29 13:50:00,83.29,83.29,83.26,83.27,10789.0,67.7694,67.7694,67.745,67.7531,10789.0
2016-08-29 13:55:00,83.27,83.31,83.22,83.23,32704.0,67.7531,67.7856,67.7124,67.7205,32704.0
2016-08-29 14:00:00,83.23,83.24,83.2,83.23,21026.0,67.7205,67.7287,67.6961,67.7205,21026.0
2016-08-29 14:05:00,83.23,83.25,83.2,83.21,29391.0,67.7205,67.7368,67.6961,67.7043,29391.0
2016-08-29 14:10:00,83.22,83.26,83.21,83.24,8841.0,67.7124,67.745,67.7043,67.7287,8841.0
2016-08-29 14:15:00,83.26,83.28,83.25,83.27,11641.0,67.745,67.7612,67.7368,67.7531,11641.0
2016-08-29 14:20:00,83.27,83.3,83.22,83.24,35455.0,67.7531,67.7775,67.7124,67.7287,35455.0
2016-08-29 14:25:00,83.23,83.23,83.17,83.19,9568.0,67.7205,67.7205,67.6717,67.688,9568.0
2016-08-29 14:30:00,83.19,83.22,83.16,83.22,12688.0,67.688,67.7124,67.6636,67.7124,12688.0
2016-08-29 14:35:00,83.22,83.25,83.2,83.2,15168.0,67.7124,67.7368,67.6961,67.6961,15168.0
2016-08-29 14:40:00,83.2,83.2,83.11,83.18,33339.0,67.6961,67.6961,67.6229,67.6799,33339.0
2016-08-29 14:45:00,83.19,83.2,83.14,83.17,23378.0,67.688,67.6961,67.6473,67.6717,23378.0
2016-08-29 14:50:00,83.18,83.24,83.16,83.18,32294.0,67.6799,67.7287,67.6636,67.6799,32294.0
2016-08-29 14:55:00,83.18,83.22,83.15,83.21,8254.0,67.6799,67.7124,67.6554,67.7043,8254.0
2016-08-29 15:00:00,83.21,83.22,83.18,83.19,7159.0,67.7043,67.7124,67.6799,67.688,7159.0
2016-08-29 15:05:00,83.19,83.21,83.17,83.19,9305.0,67.688,67.7043,67.6717,67.688,9305.0
2016-08-29 15:10:00,83.18,83.23,83.18,83.19,13624.0,67.6799,67.7205,67.6799,67.688,13624.0
2016-08-29 15:15:00,83.18,83.19,83.14,83.14,18441.0,67.6799,67.688,67.6473,67.6473,18441.0
2016-08-29 15:20:00,83.15,83.19,83.1,83.1,26382.0,67.6554,67.688,67.6148,67.6148,26382.0
2016-08-29 15:25:00,83.1,83.12,83.07,83.09,18745.0,67.6148,67.631,67.5904,67.6066,18745.0
2016-08-29 15:30:00,83.08,83.1,83.07,83.09,11652.0,67.5985,67.6148,67.5904,67.6066,11652.0
2016-08-29 15:35:00,83.08,83.14,83.07,83.14,32502.0,67.5985,67.6473,67.5904,67.6473,32502.0
2016-08-29 15:40:00,83.13,83.13,83.08,83.09,25876.0,67.6392,67.6392,67.5985,67.6066,25876.0
2016-08-29 15:45:00,83.09,83.12,83.08,83.12,30741.0,67.6066,67.631,67.5985,67.631,30741.0
2016-08-29 15:50:00,83.11,83.13,83.11,83.12,59014.0,67.6229,67.6392,67.6229,67.631,59014.0
2016-08-29 15:55:00,83.12,83.15,83.09,83.1,122750.0,67.631,67.6554,67.6066,67.6148,122750.0
2016-08-30 09:30:00,82.86,82.97,82.67,82.82,107099.0,67.4195,67.509,67.2649,67.3869,107099.0
2016-08-30 09:35:00,82.82,83.13,82.81,82.99,45249.0,67.3869,67.6392,67.3788,67.5253,45249.0
2016-08-30 09:40:00,82.98,83.02,82.74,82.8,45016.0,67.5171,67.5497,67.3219,67.3707,45016.0
2016-08-30 09:45:00,82.79,82.92,82.79,82.91,34641.0,67.3625,67.4683,67.3625,67.4602,34641.0
2016-08-30 09:50:00,82.92,83.15,82.89,83.08,46804.0,67.4683,67.6554,67.4439,67.5985,46804.0
2016-08-30 09:55:00,83.08,83.13,82.91,82.92,35978.0,67.5985,67.6392,67.4602,67.4683,35978.0
2016-08-30 10:00:00,82.93,82.94,82.82,82.83,69732.0,67.4764,67.4846,67.3869,67.3951,69732.0
2016-08-30 10:05:00,82.84,82.91,82.76,82.81,60530.0,67.4032,67.4602,67.3381,67.3788,60530.0
2016-08-30 10:10:00,82.82,82.85,82.76,82.77,49350.0,67.3869,67.4114,67.3381,67.3463,49350.0
2016-08-30 10:15:00,82.78,82.81,82.64,82.66,89920.0,67.3544,67.3788,67.2405,67.2568,89920.0
2016-08-30 10:20:00,82.67,82.69,82.61,82.69,59566.0,67.2649,67.2812,67.2161,67.2812,59566.0
2016-08-30 10:25:00,82.68,82.69,82.63,82.67,86254.0,67.273,67.2812,67.2323,67.2649,86254.0
2016-08-30 10:30:00,82.68,82.7,82.5,82.5,81390.0,67.273,67.2893,67.1266,67.1266,81390.0
2016-08-30 10:35:00,82.51,82.57,82.45,82.48,60198.0,67.1347,67.1835,67.0859,67.1103,60198.0
2016-08-30 10:40:00,82.48,82.58,82.47,82.56,51392.0,67.1103,67.1917,67.1022,67.1754,51392.0
2016-08-30 10:45:00,82.57,82.6,82.5,82.6,45757.0,67.1835,67.2079,67.1266,67.2079,45757.0
2016-08-30 10:50:00,82.59,82.6,82.5,82.51,38457.0,67.1998,67.2079,67.1266,67.1347,38457.0
2016-08-30 10:55:00,82.5,82.61,82.48,82.6,34855.0,67.1266,67.2161,67.1103,67.2079,34855.0
2016-08-30 11:00:00,82.6,82.71,82.57,82.71,28580.0,67.2079,67.2974,67.1835,67.2974,28580.0
2016-08-30 11:05:00,82.71,82.73,82.65,82.65,29555.0,67.2974,67.3137,67.2486,67.2486,29555.0
2016-08-30 11:10:00,82.65,82.68,82.59,82.62,24131.0,67.2486,67.273,67.1998,67.2242,24131.0
2016-08-30 11:15:00,82.62,82.73,82.61,82.72,49291.0,67.2242,67.3137,67.2161,67.3056,49291.0
2016-08-30 11:20:00,82.71,82.73,82.69,82.71,29161.0,67.2974,67.3137,67.2812,67.2974,29161.0
2016-08-30 11:25:00,82.71,82.72,82.65,82.67,55350.0,67.2974,67.3056,67.2486,67.2649,55350.0
2016-08-30 11:30:00,82.66,82.67,82.62,82.63,34375.0,67.2568,67.2649,67.2242,67.2323,34375.0
2016-08-30 11:35:00,82.63,82.71,82.59,82.7,24217.0,67.2323,67.2974,67.1998,67.2893,24217.0
2016-08-30 11:40:00,82.7,82.7,82.61,82.67,30868.0,67.2893,67.2893,67.2161,67.2649,30868.0
2016-08-30 11:45:00,82.67,82.71,82.66,82.69,26477.0,67.2649,67.2974,67.2568,67.2812,26477.0
2016-08-30 11:50:00,82.69,82.76,82.68,82.73,28261.0,67.2812,67.3381,67.273,67.3137,28261.0
2016-08-30 11:55:00,82.72,82.76,82.7,82.76,24763.0,67.3056,67.3381,67.2893,67.3381,24763.0
2016-08-30 12:00:00,82.75,82.78,82.73,82.77,20562.0,67.33,67.3544,67.3137,67.3463,20562.0
2016-08-30 12:05:00,82.79,82.84,82.78,82.81,28491.0,67.3625,67.4032,67.3544,67.3788,28491.0
2016-08-30 12:10:00,82.83,82.84,82.75,82.76,18981.0,67.3951,67.4032,67.33,67.3381,18981.0
2016-08-30 12:15:00,82.75,82.87,82.74,82.86,54046.0,67.33,67.4276,67.3219,67.4195,54046.0
2016-08-30 12:20:00,82.85,82.85,82.8,82.8,9915.0,67.4114,67.4114,67.3707,67.3707,9915.0
2016-08-30 12:25:00,82.79,82.8,82.76,82.77,20154.0,67.3625,67.3707,67.3381,67.3463,20154.0
2016-08-30 12:30:00,82.76,82.81,82.73,82.75,12707.0,67.3381,67.3788,67.3137,67.33,12707.0
2016-08-30 12:35:00,82.74,82.76,82.72,82.74,16536.0,67.3219,67.3381,67.3056,67.3219,16536.0
2016-08-30 12:40:00,82.74,82.75,82.72,82.73,14656.0,67.3219,67.33,67.3056,67.3137,14656.0
2016-08-30 12:45:00,82.73,82.75,82.68,82.7,27832.0,67.3137,67.33,67.273,67.2893,27832.0
2016-08-30 12:50:00,82.71,82.72,82.66,82.68,13867.0,67.2974,67.3056,67.2568,67.273,13867.0
2016-08-30 12:55:00,82.67,82.69,82.63,82.64,13983.0,67.2649,67.2812,67.2323,67.2405,13983.0
2016-08-30 13:00:00,82.63,82.63,82.59,82.59,17943.0,67.2323,67.2323,67.1998,67.1998,17943.0
2016-08-30 13:05:00,82.59,82.67,82.59,82.64,15227.0,67.1998,67.2649,67.1998,67.2405,15227.0
2016-08-30 13:10:00,82.63,82.63,82.6,82.61,18947.0,67.2323,67.2323,67.2079,67.2161,18947.0
2016-08-30 13:15:00,82.61,82.62,82.56,82.56,13932.0,67.2161,67.2242,67.1754,67.1754,13932.0
2016-08-30 13:20:00,82.56,82.59,82.54,82.59,17597.0,67.1754,67.1998,67.1591,67.1998,17597.0
2016-08-30 13:25:00,82.59,82.62,82.57,82.59,21697.0,67.1998,67.2242,67.1835,67.1998,21697.0
2016-08-30 13:30:00,82.59,82.66,82.59,82.65,15313.0,67.1998,67.2568,67.1998,67.2486,15313.0
2016-08-30 13:35:00,82.65,82.66,82.63,82.63,14084.0,67.2486,67.2568,67.2323,67.2323,14084.0
2016-08-30 13:40:00,82.63,82.64,82.55,82.57,22122.0,67.2323,67.2405,67.1673,67.1835,22122.0
2016-08-30 13:45:00,82.56,82.59,82.54,82.59,15592.0,67.1754,67.1998,67.1591,67.1998,15592.0
2016-08-30 13:50:00,82.59,82.6,82.55,82.56,32600.0,67.1998,67.2079,67.1673,67.1754,32600.0
2016-08-30 13:55:00,82.57,82.57,82.5,82.52,21964.0,67.1835,67.1835,67.1266,67.1428,21964.0
2016-08-30 14:00:00,82.51,82.52,82.4,82.44,69727.0,67.1347,67.1428,67.0452,67.0778,69727.0
2016-08-30 14:05:00,82.45,82.5,82.42,82.43,101883.0,67.0859,67.1266,67.0615,67.0696,101883.0
2016-08-30 14:10:00,82.43,82.5,82.42,82.48,58335.0,67.0696,67.1266,67.0615,67.1103,58335.0
2016-08-30 14:15:00,82.47,82.48,82.4,82.44,46080.0,67.1022,67.1103,67.0452,67.0778,46080.0
2016-08-30 14:20:00,82.44,82.44,82.32,82.42,59793.0,67.0778,67.0778,66.9801,67.0615,59793.0
2016-08-30 14:25:00,82.4,82.41,82.37,82.39,12447.0,67.0452,67.0533,67.0208,67.0371,12447.0
2016-08-30 14:30:00,82.38,82.38,82.31,82.38,22083.0,67.0289,67.0289,66.972,67.0289,22083.0
2016-08-30 14:35:00,82.37,82.46,82.34,82.45,24283.0,67.0208,67.094,66.9964,67.0859,24283.0
2016-08-30 14:40:00,82.46,82.48,82.42,82.46,11169.0,67.094,67.1103,67.0615,67.094,11169.0
2016-08-30 14:45:00,82.47,82.49,82.44,82.48,21578.0,67.1022,67.1184,67.0778,67.1103,21578.0
2016-08-30 14:50:00,82.47,82.56,82.47,82.54,18545.0,67.1022,67.1754,67.1022,67.1591,18545.0
2016-08-30 14:55:00,82.53,82.54,82.47,82.51,18603.0,67.151,67.1591,67.1022,67.1347,18603.0
2016-08-30 15:00:00,82.5,82.51,82.46,82.49,23249.0,67.1266,67.1347,67.094,67.1184,23249.0
2016-08-30 15:05:00,82.49,82.58,82.48,82.55,45031.0,67.1184,67.1917,67.1103,67.1673,45031.0
2016-08-30 15:10:00,82.54,82.54,82.52,82.53,20993.0,67.1591,67.1591,67.1428,67.151,20993.0
2016-08-30 15:15:00,82.52,82.56,82.52,82.54,27744.0,67.1428,67.1754,67.1428,67.1591,27744.0
2016-08-30 15:20:00,82.54,82.54,82.45,82.47,39789.0,67.1591,67.1591,67.0859,67.1022,39789.0
2016-08-30 15:25:00,82.48,82.49,82.43,82.43,32834.0,67.1103,67.1184,67.0696,67.0696,32834.0
2016-08-30 15:30:00,82.43,82.45,82.41,82.42,50960.0,67.0696,67.0859,67.0533,67.0615,50960.0
2016-08-30 15:35:00,82.41,82.54,82.41,82.53,46051.0,67.0533,67.1591,67.0533,67.151,46051.0
2016-08-30 15:40:00,82.53,82.53,82.49,82.49,36375.0,67.151,67.151,67.1184,67.1184,36375.0
2016-08-30 15:45:00,82.49,82.51,82.4,82.4,52736.0,67.1184,67.1347,67.0452,67.0452,52736.0
2016-08-30 15:50:00,82.41,82.42,82.39,82.42,95304.0,67.0533,67.0615,67.0371,67.0615,95304.0
2016-08-30 15:55:00,82.41,82.49,82.39,82.48,167562.0,67.0533,67.1184,67.0371,67.1103,167562.0
2016-08-31 09:30:00,82.06,82.2,81.79,81.88,202120.0,66.7686,66.8825,66.5489,66.6221,202120.0
2016-08-31 09:35:00,81.92,82.09,81.84,81.89,41027.0,66.6547,66.793,66.5896,66.6302,41027.0
2016-08-31 09:40:00,81.9,82.29,81.89,82.23,76629.0,66.6384,66.9557,66.6302,66.9069,76629.0
2016-08-31 09:45:00,82.18,82.34,82.09,82.23,67046.0,66.8662,66.9964,66.793,66.9069,67046.0
2016-08-31 09:50:00,82.23,82.3,82.16,82.23,81585.0,66.9069,66.9638,66.8499,66.9069,81585.0
2016-08-31 09:55:00,82.21,82.28,82.17,82.21,66209.0,66.8906,66.9476,66.8581,66.8906,66209.0
2016-08-31 10:00:00,82.22,82.26,82.11,82.23,93471.0,66.8987,66.9313,66.8092,66.9069,93471.0
2016-08-31 10:05:00,82.24,82.3,82.19,82.25,47930.0,66.915,66.9638,66.8743,66.9232,47930.0
2016-08-31 10:10:00,82.24,82.28,82.11,82.18,50743.0,66.915,66.9476,66.8092,66.8662,50743.0
2016-08-31 10:15:00,82.18,82.22,82.15,82.19,30798.0,66.8662,66.8987,66.8418,66.8743,30798.0
2016-08-31 10:20:00,82.19,82.28,82.19,82.26,36695.0,66.8743,66.9476,66.8743,66.9313,36695.0
2016-08-31 10:25:00,82.25,82.31,82.22,82.25,37521.0,66.9232,66.972,66.8987,66.9232,37521.0
2016-08-31 10:30:00,82.23,82.23,82.04,82.05,72407.0,66.9069,66.9069,66.7523,66.7604,72407.0
2016-08-31 10:35:00,82.06,82.07,81.96,82.05,66425.0,66.7686,66.7767,66.6872,66.7604,66425.0
2016-08-31 10:40:00,82.03,82.06,81.96,82.01,23547.0,66.7442,66.7686,66.6872,66.7279,23547.0
2016-08-31 10:45:00,82.0,82.03,81.9,81.91,21909.0,66.7197,66.7442,66.6384,66.6465,21909.0
2016-08-31 10:50:00,81.9,82.02,81.9,82.02,20291.0,66.6384,66.736,66.6384,66.736,20291.0
2016-08-31 10:55:00,82.03,82.03,81.86,81.89,63862.0,66.7442,66.7442,66.6058,66.6302,63862.0
2016-08-31 11:00:00,81.89,81.93,81.85,81.91,60424.0,66.6302,66.6628,66.5977,66.6465,60424.0
2016-08-31 11:05:00,81.91,81.92,81.8,81.82,33572.0,66.6465,66.6547,66.557,66.5733,33572.0
2016-08-31 11:10:00,81.82,81.94,81.8,81.93,25203.0,66.5733,66.6709,66.557,66.6628,25203.0
2016-08-31 11:15:00,81.93,82.0,81.89,81.89,23291.0,66.6628,66.7197,66.6302,66.6302,23291.0
2016-08-31 11:20:00,81.89,81.91,81.83,81.91,13652.0,66.6302,66.6465,66.5814,66.6465,13652.0
2016-08-31 11:25:00,81.91,82.04,81.9,82.04,38270.0,66.6465,66.7523,66.6384,66.7523,38270.0
2016-08-31 11:30:00,82.05,82.05,81.88,81.88,69156.0,66.7604,66.7604,66.6221,66.6221,69156.0
2016-08-31 11:35:00,81.88,81.91,81.83,81.91,27742.0,66.6221,66.6465,66.5814,66.6465,27742.0
2016-08-31 11:40:00,81.9,81.94,81.84,81.91,13654.0,66.6384,66.6709,66.5896,66.6465,13654.0
2016-08-31 11:45:00,81.91,81.94,81.88,81.92,16247.0,66.6465,66.6709,66.6221,66.6547,16247.0
2016-08-31 11:50:00,81.92,81.98,81.91,81.95,10800.0,66.6547,66.7035,66.6465,66.6791,10800.0
2016-08-31 11:55:00,81.95,81.99,81.88,81.9,27203.0,66.6791,66.7116,66.6221,66.6384,27203.0
2016-08-31 12:00:00,81.9,81.9,81.78,81.79,49096.0,66.6384,66.6384,66.5407,66.5489,49096.0
2016-08-31 12:05:00,81.8,81.81,81.73,81.81,22536.0,66.557,66.5652,66.5001,66.5652,22536.0
2016-08-31 12:10:00,81.8,81.83,81.79,81.79,15826.0,66.557,66.5814,66.5489,66.5489,15826.0
2016-08-31 12:15:00,81.79,81.79,81.65,81.7,38736.0,66.5489,66.5489,66.435,66.4756,38736.0
2016-08-31 12:20:00,81.68,81.74,81.67,81.69,19897.0,66.4594,66.5082,66.4512,66.4675,19897.0
2016-08-31 12:25:00,81.71,81.79,81.7,81.77,11452.0,66.4838,66.5489,66.4756,66.5326,11452.0
2016-08-31 12:30:00,81.76,81.76,81.61,81.65,30443.0,66.5245,66.5245,66.4024,66.435,30443.0
2016-08-31 12:35:00,81.66,81.81,81.65,81.77,26681.0,66.4431,66.5652,66.435,66.5326,26681.0
2016-08-31 12:40:00,81.77,81.8,81.72,81.72,9223.0,66.5326,66.557,66.4919,66.4919,9223.0
2016-08-31 12:45:00,81.71,81.86,81.7,81.85,20903.0,66.4838,66.6058,66.4756,66.5977,20903.0
2016-08-31 12:50:00,81.86,81.86,81.75,81.76,11958.0,66.6058,66.6058,66.5163,66.5245,11958.0
2016-08-31 12:55:00,81.78,81.84,81.77,81.8,9320.0,66.5407,66.5896,66.5326,66.557,9320.0
2016-08-31 13:00:00,81.8,81.8,81.76,81.76,11072.0,66.557,66.557,66.5245,66.5245,11072.0
2016-08-31 13:05:00,81.76,81.81,81.72,81.77,15460.0,66.5245,66.5652,66.4919,66.5326,15460.0
2016-08-31 13:10:00,81.77,81.78,81.73,81.76,15173.0,66.5326,66.5407,66.5001,66.5245,15173.0
2016-08-31 13:15:00,81.76,81.78,81.7,81.78,10962.0,66.5245,66.5407,66.4756,66.5407,10962.0
2016-08-31 13:20:00,81.77,81.81,81.75,81.8,18974.0,66.5326,66.5652,66.5163,66.557,18974.0
2016-08-31 13:25:00,81.8,81.86,81.78,81.84,13271.0,66.557,66.6058,66.5407,66.5896,13271.0
2016-08-31 13:30:00,81.85,81.85,81.78,81.8,13649.0,66.5977,66.5977,66.5407,66.557,13649.0
2016-08-31 13:35:00,81.8,81.83,81.78,81.82,19819.0,66.557,66.5814,66.5407,66.5733,19819.0
2016-08-31 13:40:00,81.83,81.89,81.82,81.88,15444.0,66.5814,66.6302,66.5733,66.6221,15444.0
2016-08-31 13:45:00,81.87,81.89,81.84,81.84,14140.0,66.614,66.6302,66.5896,66.5896,14140.0
2016-08-31 13:50:00,81.84,81.87,81.84,81.87,12742.0,66.5896,66.614,66.5896,66.614,12742.0
2016-08-31 13:55:00,81.87,81.87,81.79,81.81,13585.0,66.614,66.614,66.5489,66.5652,13585.0
2016-08-31 14:00:00,81.8,81.86,81.79,81.84,16870.0,66.557,66.6058,66.5489,66.5896,16870.0
2016-08-31 14:05:00,81.85,81.97,81.85,81.94,27354.0,66.5977,66.6953,66.5977,66.6709,27354.0
2016-08-31 14:10:00,81.95,81.98,81.92,81.94,19526.0,66.6791,66.7035,66.6547,66.6709,19526.0
2016-08-31 14:15:00,81.94,81.94,81.84,81.88,18355.0,66.6709,66.6709,66.5896,66.6221,18355.0
2016-08-31 14:20:00,81.87,81.93,81.86,81.92,15637.0,66.614,66.6628,66.6058,66.6547,15637.0
2016-08-31 14:25:00,81.93,81.99,81.92,81.97,13164.0,66.6628,66.7116,66.6547,66.6953,13164.0
2016-08-31 14:30:00,81.98,81.98,81.9,81.92,14844.0,66.7035,66.7035,66.6384,66.6547,14844.0
2016-08-31 14:35:00,81.92,81.96,81.9,81.92,13037.0,66.6547,66.6872,66.6384,66.6547,13037.0
2016-08-31 14:40:00,81.92,81.93,81.82,81.86,45989.0,66.6547,66.6628,66.5733,66.6058,45989.0
2016-08-31 14:45:00,81.86,81.88,81.8,81.85,18389.0,66.6058,66.6221,66.557,66.5977,18389.0
2016-08-31 14:50:00,81.85,81.89,81.81,81.88,16349.0,66.5977,66.6302,66.5652,66.6221,16349.0
2016-08-31 14:55:00,81.87,81.92,81.83,81.85,12447.0,66.614,66.6547,66.5814,66.5977,12447.0
2016-08-31 15:00:00,81.83,81.96,81.83,81.95,15059.0,66.5814,66.6872,66.5814,66.6791,15059.0
2016-08-31 15:05:00,81.96,82.0,81.95,81.98,15387.0,66.6872,66.7197,66.6791,66.7035,15387.0
2016-08-31 15:10:00,81.98,81.98,81.93,81.96,15728.0,66.7035,66.7035,66.6628,66.6872,15728.0
2016-08-31 15:15:00,81.96,82.03,81.93,81.98,36577.0,66.6872,66.7442,66.6628,66.7035,36577.0
2016-08-31 15:20:00,81.98,81.99,81.94,81.99,57822.0,66.7035,66.7116,66.6709,66.7116,57822.0
2016-08-31 15:25:00,82.0,82.02,81.93,81.95,35254.0,66.7197,66.736,66.6628,66.6791,35254.0
2016-08-31 15:30:00,81.95,81.98,81.92,81.95,49590.0,66.6791,66.7035,66.6547,66.6791,49590.0
2016-08-31 15:35:00,81.96,81.99,81.92,81.93,57822.0,66.6872,66.7116,66.6547,66.6628,57822.0
2016-08-31 15:40:00,81.92,82.01,81.91,81.91,64291.0,66.6547,66.7279,66.6465,66.6465,64291.0
2016-08-31 15:45:00,81.92,81.94,81.88,81.9,64368.0,66.6547,66.6709,66.6221,66.6384,64368.0
2016-08-31 15:50:00,81.91,82.0,81.9,81.99,118494.0,66.6465,66.7197,66.6384,66.7116,118494.0
2016-08-31 15:55:00,81.98,82.09,81.95,81.97,293503.0,66.7035,66.793,66.6791,66.6953,293503.0
2016-09-01 09:30:00,81.59,81.99,81.5,81.83,156587.0,66.3861,66.7116,66.3129,66.5814,156587.0
2016-09-01 09:35:00,81.85,82.0,81.83,81.83,40842.0,66.5977,66.7197,66.5814,66.5814,40842.0
2016-09-01 09:40:00,81.85,81.88,81.76,81.84,19847.0,66.5977,66.6221,66.5245,66.5896,19847.0
2016-09-01 09:45:00,81.82,81.94,81.77,81.83,40966.0,66.5733,66.6709,66.5326,66.5814,40966.0
2016-09-01 09:50:00,81.83,81.84,81.57,81.7,79819.0,66.5814,66.5896,66.3699,66.4756,79819.0
2016-09-01 09:55:00,81.7,81.78,81.6,81.67,21704.0,66.4756,66.5407,66.3943,66.4512,21704.0
2016-09-01 10:00:00,81.66,81.71,81.53,81.61,90664.0,66.4431,66.4838,66.3373,66.4024,90664.0
2016-09-01 10:05:00,81.6,81.62,81.48,81.55,107124.0,66.3943,66.4106,66.2966,66.3536,107124.0
2016-09-01 10:10:00,81.56,81.6,81.46,81.58,82465.0,66.3617,66.3943,66.2804,66.378,82465.0
2016-09-01 10:15:00,81.59,81.63,81.52,81.57,33933.0,66.3861,66.4187,66.3292,66.3699,33933.0
2016-09-01 10:20:00,81.56,81.56,81.31,81.51,66228.0,66.3617,66.3617,66.1583,66.3211,66228.0
2016-09-01 10:25:00,81.52,81.54,81.29,81.29,77773.0,66.3292,66.3455,66.142,66.142,77773.0
2016-09-01 10:30:00,81.28,81.29,81.07,81.13,72547.0,66.1339,66.142,65.963,66.0119,72547.0
2016-09-01 10:35:00,81.13,81.15,80.94,80.98,85278.0,66.0119,66.0281,65.8573,65.8898,85278.0
2016-09-01 10:40:00,80.98,81.03,80.9,80.93,43629.0,65.8898,65.9305,65.8247,65.8491,43629.0
2016-09-01 10:45:00,80.93,80.96,80.73,80.76,112519.0,65.8491,65.8735,65.6864,65.7108,112519.0
2016-09-01 10:50:00,80.76,80.87,80.73,80.87,81042.0,65.7108,65.8003,65.6864,65.8003,81042.0
2016-09-01 10:55:00,80.87,80.9,80.76,80.77,51865.0,65.8003,65.8247,65.7108,65.7189,51865.0
2016-09-01 11:00:00,80.76,80.76,80.61,80.62,88291.0,65.7108,65.7108,65.5888,65.5969,88291.0
2016-09-01 11:05:00,80.62,80.69,80.57,80.66,39633.0,65.5969,65.6539,65.5562,65.6294,39633.0
2016-09-01 11:10:00,80.66,80.7,80.63,80.68,49918.0,65.6294,65.662,65.605,65.6457,49918.0
2016-09-01 11:15:00,80.68,80.71,80.63,80.67,45875.0,65.6457,65.6701,65.605,65.6376,45875.0
2016-09-01 11:20:00,80.68,80.71,80.64,80.67,50779.0,65.6457,65.6701,65.6132,65.6376,50779.0
2016-09-01 11:25:00,80.67,80.71,80.65,80.69,31425.0,65.6376,65.6701,65.6213,65.6539,31425.0
2016-09-01 11:30:00,80.69,80.8,80.69,80.8,36158.0,65.6539,65.7434,65.6539,65.7434,36158.0
2016-09-01 11:35:00,80.8,80.82,80.75,80.77,21099.0,65.7434,65.7596,65.7027,65.7189,21099.0
2016-09-01 11:40:00,80.77,80.77,80.69,80.7,16815.0,65.7189,65.7189,65.6539,65.662,16815.0
2016-09-01 11:45:00,80.7,80.7,80.64,80.67,21105.0,65.662,65.662,65.6132,65.6376,21105.0
2016-09-01 11:50:00,80.67,80.68,80.58,80.68,17492.0,65.6376,65.6457,65.5644,65.6457,17492.0
2016-09-01 11:55:00,80.67,80.7,80.62,80.69,25153.0,65.6376,65.662,65.5969,65.6539,25153.0
2016-09-01 12:00:00,80.69,80.79,80.65,80.77,20405.0,65.6539,65.7352,65.6213,65.7189,20405.0
2016-09-01 12:05:00,80.78,80.82,80.77,80.8,11220.0,65.7271,65.7596,65.7189,65.7434,11220.0
2016-09-01 12:10:00,80.8,80.88,80.78,80.88,15505.0,65.7434,65.8085,65.7271,65.8085,15505.0
2016-09-01 12:15:00,80.89,80.95,80.89,80.94,44537.0,65.8166,65.8654,65.8166,65.8573,44537.0
2016-09-01 12:20:00,80.94,81.13,80.94,81.12,39956.0,65.8573,66.0119,65.8573,66.0037,39956.0
2016-09-01 12:25:00,81.12,81.18,81.07,81.12,60189.0,66.0037,66.0525,65.963,66.0037,60189.0
2016-09-01 12:30:00,81.13,81.29,81.11,81.26,44555.0,66.0119,66.142,65.9956,66.1176,44555.0
2016-09-01 12:35:00,81.26,81.26,81.18,81.19,28408.0,66.1176,66.1176,66.0525,66.0607,28408.0
2016-09-01 12:40:00,81.2,81.21,81.16,81.18,19393.0,66.0688,66.077,66.0363,66.0525,19393.0
2016-09-01 12:45:00,81.18,81.19,81.14,81.18,22773.0,66.0525,66.0607,66.02,66.0525,22773.0
2016-09-01 12:50:00,81.18,81.2,81.13,81.17,28628.0,66.0525,66.0688,66.0119,66.0444,28628.0
2016-09-01 12:55:00,81.18,81.19,81.1,81.1,8339.0,66.0525,66.0607,65.9875,65.9875,8339.0
2016-09-01 13:00:00,81.11,81.15,81.11,81.13,23712.0,65.9956,66.0281,65.9956,66.0119,23712.0
2016-09-01 13:05:00,81.13,81.15,81.12,81.15,20620.0,66.0119,66.0281,66.0037,66.0281,20620.0
2016-09-01 13:10:00,81.13,81.15,81.08,81.09,14891.0,66.0119,66.0281,65.9712,65.9793,14891.0
2016-09-01 13:15:00,81.09,81.12,81.09,81.1,11223.0,65.9793,66.0037,65.9793,65.9875,11223.0
2016-09-01 13:20:00,81.11,81.19,81.1,81.18,12443.0,65.9956,66.0607,65.9875,66.0525,12443.0
2016-09-01 13:25:00,81.18,81.18,81.15,81.16,14483.0,66.0525,66.0525,66.0281,66.0363,14483.0
2016-09-01 13:30:00,81.17,81.27,81.17,81.25,24060.0,66.0444,66.1258,66.0444,66.1095,24060.0
2016-09-01 13:35:00,81.25,81.25,81.2,81.23,15071.0,66.1095,66.1095,66.0688,66.0932,15071.0
2016-09-01 13:40:00,81.23,81.3,81.21,81.29,13829.0,66.0932,66.1502,66.077,66.142,13829.0
2016-09-01 13:45:00,81.27,81.3,81.26,81.26,10374.0,66.1258,66.1502,66.1176,66.1176,10374.0
2016-09-01 13:50:00,81.27,81.28,81.2,81.23,10896.0,66.1258,66.1339,66.0688,66.0932,10896.0
2016-09-01 13:55:00,81.25,81.25,81.19,81.22,9519.0,66.1095,66.1095,66.0607,66.0851,9519.0
2016-09-01 14:00:00,81.22,81.22,81.07,81.07,27500.0,66.0851,66.0851,65.963,65.963,27500.0
2016-09-01 14:05:00,81.07,81.13,81.03,81.08,27465.0,65.963,66.0119,65.9305,65.9712,27465.0
2016-09-01 14:10:00,81.08,81.09,81.03,81.08,39915.0,65.9712,65.9793,65.9305,65.9712,39915.0
2016-09-01 14:15:00,81.09,81.14,81.07,81.14,47340.0,65.9793,66.02,65.963,66.02,47340.0
2016-09-01 14:20:00,81.13,81.14,81.07,81.07,33936.0,66.0119,66.02,65.963,65.963,33936.0
2016-09-01 14:25:00,81.07,81.12,81.05,81.11,98743.0,65.963,66.0037,65.9468,65.9956,98743.0
2016-09-01 14:30:00,81.11,81.2,81.09,81.13,52721.0,65.9956,66.0688,65.9793,66.0119,52721.0
2016-09-01 14:35:00,81.13,81.18,81.11,81.18,39516.0,66.0119,66.0525,65.9956,66.0525,39516.0
2016-09-01 14:40:00,81.17,81.25,81.17,81.21,33826.0,66.0444,66.1095,66.0444,66.077,33826.0
2016-09-01 14:45:00,81.22,81.29,81.19,81.23,42056.0,66.0851,66.142,66.0607,66.0932,42056.0
2016-09-01 14:50:00,81.24,81.27,81.2,81.27,37209.0,66.1014,66.1258,66.0688,66.1258,37209.0
2016-09-01 14:55:00,81.27,81.28,81.22,81.25,21923.0,66.1258,66.1339,66.0851,66.1095,21923.0
2016-09-01 15:00:00,81.25,81.27,81.2,81.2,22542.0,66.1095,66.1258,66.0688,66.0688,22542.0
2016-09-01 15:05:00,81.2,81.2,81.09,81.16,41773.0,66.0688,66.0688,65.9793,66.0363,41773.0
2016-09-01 15:10:00,81.15,81.2,81.09,81.18,30557.0,66.0281,66.0688,65.9793,66.0525,30557.0
2016-09-01 15:15:00,81.18,81.24,81.15,81.22,22363.0,66.0525,66.1014,66.0281,66.0851,22363.0
2016-09-01 15:20:00,81.23,81.29,81.22,81.26,36202.0,66.0932,66.142,66.0851,66.1176,36202.0
2016-09-01 15:25:00,81.26,81.26,81.15,81.15,52224.0,66.1176,66.1176,66.0281,66.0281,52224.0
2016-09-01 15:30:00,81.15,81.16,81.11,81.13,56199.0,66.0281,66.0363,65.9956,66.0119,56199.0
2016-09-01 15:35:00,81.14,81.21,81.12,81.2,61314.0,66.02,66.077,66.0037,66.0688,61314.0
2016-09-01 15:40:00,81.2,81.28,81.2,81.28,68597.0,66.0688,66.1339,66.0688,66.1339,68597.0
2016-09-01 15:45:00,81.28,81.3,81.25,81.26,77982.0,66.1339,66.1502,66.1095,66.1176,77982.0
2016-09-01 15:50:00,81.26,81.32,81.25,81.31,89617.0,66.1176,66.1665,66.1095,66.1583,89617.0
2016-09-01 15:55:00,81.31,81.47,81.3,81.44,175035.0,66.1583,66.2885,66.1502,66.2641,175035.0
2016-09-02 09:30:00,82.19,82.37,82.02,82.02,156590.0,66.8743,67.0208,66.736,66.736,156590.0
2016-09-02 09:35:00,82.06,82.07,81.7,81.92,45891.0,66.7686,66.7767,66.4756,66.6547,45891.0
2016-09-02 09:40:00,81.95,82.0,81.72,81.91,50543.0,66.6791,66.7197,66.4919,66.6465,50543.0
2016-09-02 09:45:00,81.96,82.02,81.86,81.86,27219.0,66.6872,66.736,66.6058,66.6058,27219.0
2016-09-02 09:50:00,81.89,81.92,81.79,81.87,37188.0,66.6302,66.6547,66.5489,66.614,37188.0
2016-09-02 09:55:00,81.87,81.91,81.74,81.78,34848.0,66.614,66.6465,66.5082,66.5407,34848.0
2016-09-02 10:00:00,81.75,81.94,81.75,81.89,44720.0,66.5163,66.6709,66.5163,66.6302,44720.0
2016-09-02 10:05:00,81.9,81.99,81.82,81.85,24665.0,66.6384,66.7116,66.5733,66.5977,24665.0
2016-09-02 10:10:00,81.86,81.92,81.67,81.67,33827.0,66.6058,66.6547,66.4512,66.4512,33827.0
2016-09-02 10:15:00,81.67,81.75,81.55,81.58,44525.0,66.4512,66.5163,66.3536,66.378,44525.0
2016-09-02 10:20:00,81.57,81.79,81.57,81.67,37036.0,66.3699,66.5489,66.3699,66.4512,37036.0
2016-09-02 10:25:00,81.68,81.8,81.61,81.76,26405.0,66.4594,66.557,66.4024,66.5245,26405.0
2016-09-02 10:30:00,81.78,81.9,81.78,81.84,25394.0,66.5407,66.6384,66.5407,66.5896,25394.0
2016-09-02 10:35:00,81.85,81.91,81.83,81.84,20424.0,66.5977,66.6465,66.5814,66.5896,20424.0
2016-09-02 10:40:00,81.82,81.83,81.68,81.75,23991.0,66.5733,66.5814,66.4594,66.5163,23991.0
2016-09-02 10:45:00,81.76,81.78,81.69,81.69,10852.0,66.5245,66.5407,66.4675,66.4675,10852.0
2016-09-02 10:50:00,81.71,81.81,81.7,81.76,11512.0,66.4838,66.5652,66.4756,66.5245,11512.0
2016-09-02 10:55:00,81.75,81.83,81.66,81.66,22909.0,66.5163,66.5814,66.4431,66.4431,22909.0
2016-09-02 11:00:00,81.67,81.83,81.67,81.82,13777.0,66.4512,66.5814,66.4512,66.5733,13777.0
2016-09-02 11:05:00,81.83,81.86,81.78,81.8,13011.0,66.5814,66.6058,66.5407,66.557,13011.0
2016-09-02 11:10:00,81.8,81.81,81.69,81.72,14803.0,66.557,66.5652,66.4675,66.4919,14803.0
2016-09-02 11:15:00,81.73,81.8,81.73,81.78,9453.0,66.5001,66.557,66.5001,66.5407,9453.0
2016-09-02 11:20:00,81.77,81.82,81.74,81.8,10379.0,66.5326,66.5733,66.5082,66.557,10379.0
2016-09-02 11:25:00,81.8,81.87,81.75,81.82,17666.0,66.557,66.614,66.5163,66.5733,17666.0
2016-09-02 11:30:00,81.84,81.85,81.75,81.75,15776.0,66.5896,66.5977,66.5163,66.5163,15776.0
2016-09-02 11:35:00,81.76,81.76,81.65,81.67,18566.0,66.5245,66.5245,66.435,66.4512,18566.0
2016-09-02 11:40:00,81.66,81.66,81.58,81.63,18889.0,66.4431,66.4431,66.378,66.4187,18889.0
2016-09-02 11:45:00,81.64,81.71,81.62,81.64,24077.0,66.4268,66.4838,66.4106,66.4268,24077.0
2016-09-02 11:50:00,81.63,81.68,81.62,81.67,13503.0,66.4187,66.4594,66.4106,66.4512,13503.0
2016-09-02 11:55:00,81.67,81.78,81.66,81.77,20324.0,66.4512,66.5407,66.4431,66.5326,20324.0
2016-09-02 12:00:00,81.76,81.8,81.75,81.76,9392.0,66.5245,66.557,66.5163,66.5245,9392.0
2016-09-02 12:05:00,81.75,81.86,81.75,81.84,23943.0,66.5163,66.6058,66.5163,66.5896,23943.0
2016-09-02 12:10:00,81.83,81.84,81.75,81.77,14588.0,66.5814,66.5896,66.5163,66.5326,14588.0
2016-09-02 12:15:00,81.77,81.79,81.54,81.55,52143.0,66.5326,66.5489,66.3455,66.3536,52143.0
2016-09-02 12:20:00,81.54,81.59,81.47,81.48,50792.0,66.3455,66.3861,66.2885,66.2966,50792.0
2016-09-02 12:25:00,81.48,81.54,81.48,81.52,17135.0,66.2966,66.3455,66.2966,66.3292,17135.0
2016-09-02 12:30:00,81.51,81.54,81.5,81.5,18196.0,66.3211,66.3455,66.3129,66.3129,18196.0
2016-09-02 12:35:00,81.51,81.6,81.51,81.57,17512.0,66.3211,66.3943,66.3211,66.3699,17512.0
2016-09-02 12:40:00,81.57,81.57,81.53,81.55,10860.0,66.3699,66.3699,66.3373,66.3536,10860.0
2016-09-02 12:45:00,81.55,81.56,81.51,81.52,8452.0,66.3536,66.3617,66.3211,66.3292,8452.0
2016-09-02 12:50:00,81.52,81.63,81.52,81.62,27293.0,66.3292,66.4187,66.3292,66.4106,27293.0
2016-09-02 12:55:00,81.64,81.64,81.59,81.61,9274.0,66.4268,66.4268,66.3861,66.4024,9274.0
2016-09-02 13:00:00,81.61,81.62,81.57,81.6,10373.0,66.4024,66.4106,66.3699,66.3943,10373.0
2016-09-02 13:05:00,81.61,81.64,81.59,81.64,9658.0,66.4024,66.4268,66.3861,66.4268,9658.0
2016-09-02 13:10:00,81.64,81.71,81.61,81.67,10819.0,66.4268,66.4838,66.4024,66.4512,10819.0
2016-09-02 13:15:00,81.67,81.71,81.63,81.63,16965.0,66.4512,66.4838,66.4187,66.4187,16965.0
2016-09-02 13:20:00,81.64,81.7,81.63,81.69,12493.0,66.4268,66.4756,66.4187,66.4675,12493.0
2016-09-02 13:25:00,81.68,81.73,81.68,81.72,9097.0,66.4594,66.5001,66.4594,66.4919,9097.0
2016-09-02 13:30:00,81.72,81.72,81.61,81.61,11207.0,66.4919,66.4919,66.4024,66.4024,11207.0
2016-09-02 13:35:00,81.61,81.62,81.52,81.52,10518.0,66.4024,66.4106,66.3292,66.3292,10518.0
2016-09-02 13:40:00,81.53,81.54,81.48,81.52,11716.0,66.3373,66.3455,66.2966,66.3292,11716.0
2016-09-02 13:45:00,81.51,81.6,81.5,81.59,13105.0,66.3211,66.3943,66.3129,66.3861,13105.0
2016-09-02 13:50:00,81.59,81.61,81.56,81.58,18689.0,66.3861,66.4024,66.3617,66.378,18689.0
2016-09-02 13:55:00,81.58,81.58,81.5,81.5,20686.0,66.378,66.378,66.3129,66.3129,20686.0
2016-09-02 14:00:00,81.5,81.52,81.49,81.52,14040.0,66.3129,66.3292,66.3048,66.3292,14040.0
2016-09-02 14:05:00,81.52,81.6,81.51,81.58,60097.0,66.3292,66.3943,66.3211,66.378,60097.0
2016-09-02 14:10:00,81.57,81.59,81.53,81.58,43128.0,66.3699,66.3861,66.3373,66.378,43128.0
2016-09-02 14:15:00,81.57,81.64,81.57,81.62,22001.0,66.3699,66.4268,66.3699,66.4106,22001.0
2016-09-02 14:20:00,81.62,81.64,81.57,81.59,12237.0,66.4106,66.4268,66.3699,66.3861,12237.0
2016-09-02 14:25:00,81.58,81.64,81.58,81.59,6906.0,66.378,66.4268,66.378,66.3861,6906.0
2016-09-02 14:30:00,81.6,81.61,81.54,81.55,11533.0,66.3943,66.4024,66.3455,66.3536,11533.0
2016-09-02 14:35:00,81.54,81.57,81.53,81.57,17463.0,66.3455,66.3699,66.3373,66.3699,17463.0
2016-09-02 14:40:00,81.58,81.64,81.58,81.61,26120.0,66.378,66.4268,66.378,66.4024,26120.0
2016-09-02 14:45:00,81.6,81.61,81.53,81.54,12563.0,66.3943,66.4024,66.3373,66.3455,12563.0
2016-09-02 14:50:00,81.54,81.59,81.53,81.58,12240.0,66.3455,66.3861,66.3373,66.378,12240.0
2016-09-02 14:55:00,81.58,81.59,81.55,81.58,7994.0,66.378,66.3861,66.3536,66.378,7994.0
2016-09-02 15:00:00,81.57,81.62,81.57,81.59,32198.0,66.3699,66.4106,66.3699,66.3861,32198.0
2016-09-02 15:05:00,81.6,81.65,81.59,81.59,19038.0,66.3943,66.435,66.3861,66.3861,19038.0
2016-09-02 15:10:00,81.6,81.63,81.59,81.62,23599.0,66.3943,66.4187,66.3861,66.4106,23599.0
2016-09-02 15:15:00,81.61,81.67,81.59,81.65,20147.0,66.4024,66.4512,66.3861,66.435,20147.0
2016-09-02 15:20:00,81.65,81.68,81.61,81.63,14814.0,66.435,66.4594,66.4024,66.4187,14814.0
2016-09-02 15:25:00,81.63,81.67,81.62,81.65,19693.0,66.4187,66.4512,66.4106,66.435,19693.0
2016-09-02 15:30:00,81.65,81.66,81.62,81.64,28193.0,66.435,66.4431,66.4106,66.4268,28193.0
2016-09-02 15:35:00,81.65,81.65,81.61,81.61,38055.0,66.435,66.435,66.4024,66.4024,38055.0
2016-09-02 15:40:00,81.61,81.65,81.61,81.62,31779.0,66.4024,66.435,66.4024,66.4106,31779.0
2016-09-02 15:45:00,81.62,81.62,81.55,81.55,35905.0,66.4106,66.4106,66.3536,66.3536,35905.0
2016-09-02 15:50:00,81.56,81.64,81.55,81.64,56116.0,66.3617,66.4268,66.3536,66.4268,56116.0
2016-09-02 15:55:00,81.64,81.71,81.6,81.67,120073.0,66.4268,66.4838,66.3943,66.4512,120073.0
2016-09-06 09:30:00,82.01,82.1,81.93,82.0,118232.0,66.7279,66.8011,66.6628,66.7197,118232.0
2016-09-06 09:35:00,82.01,82.23,81.9,82.0,95725.0,66.7279,66.9069,66.6384,66.7197,95725.0
2016-09-06 09:40:00,82.02,82.08,81.9,81.95,45484.0,66.736,66.7848,66.6384,66.6791,45484.0
2016-09-06 09:45:00,81.95,82.04,81.91,81.96,31038.0,66.6791,66.7523,66.6465,66.6872,31038.0
2016-09-06 09:50:00,81.99,82.0,81.67,81.67,36162.0,66.7116,66.7197,66.4512,66.4512,36162.0
2016-09-06 09:55:00,81.7,81.82,81.69,81.75,30144.0,66.4756,66.5733,66.4675,66.5163,30144.0
2016-09-06 10:00:00,81.75,81.81,81.68,81.78,39124.0,66.5163,66.5652,66.4594,66.5407,39124.0
2016-09-06 10:05:00,81.77,81.8,81.5,81.59,49827.0,66.5326,66.557,66.3129,66.3861,49827.0
2016-09-06 10:10:00,81.6,81.66,81.53,81.63,37828.0,66.3943,66.4431,66.3373,66.4187,37828.0
2016-09-06 10:15:00,81.63,81.64,81.5,81.54,45381.0,66.4187,66.4268,66.3129,66.3455,45381.0
2016-09-06 10:20:00,81.55,81.62,81.48,81.6,36210.0,66.3536,66.4106,66.2966,66.3943,36210.0
2016-09-06 10:25:00,81.61,81.69,81.56,81.69,19438.0,66.4024,66.4675,66.3617,66.4675,19438.0
2016-09-06 10:30:00,81.69,81.78,81.67,81.75,24575.0,66.4675,66.5407,66.4512,66.5163,24575.0
2016-09-06 10:35:00,81.76,81.76,81.62,81.65,16260.0,66.5245,66.5245,66.4106,66.435,16260.0
2016-09-06 10:40:00,81.65,81.69,81.6,81.66,35852.0,66.435,66.4675,66.3943,66.4431,35852.0
2016-09-06 10:45:00,81.67,81.68,81.52,81.54,32221.0,66.4512,66.4594,66.3292,66.3455,32221.0
2016-09-06 10:50:00,81.52,81.63,81.52,81.58,32307.0,66.3292,66.4187,66.3292,66.378,32307.0
2016-09-06 10:55:00,81.58,81.59,81.48,81.57,24834.0,66.378,66.3861,66.2966,66.3699,24834.0
2016-09-06 11:00:00,81.56,81.62,81.55,81.6,13844.0,66.3617,66.4106,66.3536,66.3943,13844.0
2016-09-06 11:05:00,81.61,81.64,81.6,81.62,19722.0,66.4024,66.4268,66.3943,66.4106,19722.0
2016-09-06 11:10:00,81.62,81.74,81.61,81.74,23154.0,66.4106,66.5082,66.4024,66.5082,23154.0
2016-09-06 11:15:00,81.72,81.86,81.72,81.81,42345.0,66.4919,66.6058,66.4919,66.5652,42345.0
2016-09-06 11:20:00,81.81,81.93,81.8,81.9,36399.0,66.5652,66.6628,66.557,66.6384,36399.0
2016-09-06 11:25:00,81.91,81.93,81.85,81.87,23180.0,66.6465,66.6628,66.5977,66.614,23180.0
2016-09-06 11:30:00,81.87,81.92,81.86,81.92,40288.0,66.614,66.6547,66.6058,66.6547,40288.0
2016-09-06 11:35:00,81.92,81.92,81.88,81.9,24636.0,66.6547,66.6547,66.6221,66.6384,24636.0
2016-09-06 11:40:00,81.9,81.94,81.89,81.89,22037.0,66.6384,66.6709,66.6302,66.6302,22037.0
2016-09-06 11:45:00,81.89,82.09,81.89,82.08,40804.0,66.6302,66.793,66.6302,66.7848,40804.0
2016-09-06 11:50:00,82.09,82.1,82.05,82.07,20058.0,66.793,66.8011,66.7604,66.7767,20058.0
2016-09-06 11:55:00,82.07,82.14,82.07,82.11,20523.0,66.7767,66.8337,66.7767,66.8092,20523.0
2016-09-06 12:00:00,82.12,82.15,82.09,82.12,25713.0,66.8174,66.8418,66.793,66.8174,25713.0
2016-09-06 12:05:00,82.11,82.14,82.1,82.1,24737.0,66.8092,66.8337,66.8011,66.8011,24737.0
2016-09-06 12:10:00,82.1,82.1,82.04,82.05,21136.0,66.8011,66.8011,66.7523,66.7604,21136.0
2016-09-06 12:15:00,82.06,82.1,82.03,82.03,13929.0,66.7686,66.8011,66.7442,66.7442,13929.0
2016-09-06 12:20:00,82.03,82.04,82.0,82.0,22480.0,66.7442,66.7523,66.7197,66.7197,22480.0
2016-09-06 12:25:00,82.0,82.03,81.97,82.03,21041.0,66.7197,66.7442,66.6953,66.7442,21041.0
2016-09-06 12:30:00,82.02,82.11,82.0,82.07,18761.0,66.736,66.8092,66.7197,66.7767,18761.0
2016-09-06 12:35:00,82.06,82.06,82.0,82.02,16436.0,66.7686,66.7686,66.7197,66.736,16436.0
2016-09-06 12:40:00,82.01,82.05,82.0,82.05,15596.0,66.7279,66.7604,66.7197,66.7604,15596.0
2016-09-06 12:45:00,82.04,82.1,82.02,82.08,22665.0,66.7523,66.8011,66.736,66.7848,22665.0
2016-09-06 12:50:00,82.08,82.11,82.06,82.08,12321.0,66.7848,66.8092,66.7686,66.7848,12321.0
2016-09-06 12:55:00,82.09,82.12,82.06,82.07,18282.0,66.793,66.8174,66.7686,66.7767,18282.0
2016-09-06 13:00:00,82.07,82.07,81.99,81.99,16033.0,66.7767,66.7767,66.7116,66.7116,16033.0
2016-09-06 13:05:00,81.99,82.0,81.95,81.96,14127.0,66.7116,66.7197,66.6791,66.6872,14127.0
2016-09-06 13:10:00,81.95,81.97,81.94,81.95,19705.0,66.6791,66.6953,66.6709,66.6791,19705.0
2016-09-06 13:15:00,81.93,81.96,81.91,81.91,13232.0,66.6628,66.6872,66.6465,66.6465,13232.0
2016-09-06 13:20:00,81.91,81.92,81.88,81.91,18410.0,66.6465,66.6547,66.6221,66.6465,18410.0
2016-09-06 13:25:00,81.91,81.99,81.91,81.95,17862.0,66.6465,66.7116,66.6465,66.6791,17862.0
2016-09-06 13:30:00,81.96,81.97,81.93,81.94,15757.0,66.6872,66.6953,66.6628,66.6709,15757.0
2016-09-06 13:35:00,81.93,81.94,81.91,81.94,16209.0,66.6628,66.6709,66.6465,66.6709,16209.0
2016-09-06 13:40:00,81.93,81.96,81.93,81.95,47180.0,66.6628,66.6872,66.6628,66.6791,47180.0
2016-09-06 13:45:00,81.95,81.95,81.9,81.94,28377.0,66.6791,66.6791,66.6384,66.6709,28377.0
2016-09-06 13:50:00,81.93,82.0,81.93,81.99,8184.0,66.6628,66.7197,66.6628,66.7116,8184.0
2016-09-06 13:55:00,81.99,82.03,81.98,82.02,11837.0,66.7116,66.7442,66.7035,66.736,11837.0
2016-09-06 14:00:00,82.01,82.02,81.97,81.98,9158.0,66.7279,66.736,66.6953,66.7035,9158.0
2016-09-06 14:05:00,81.98,81.98,81.95,81.95,9494.0,66.7035,66.7035,66.6791,66.6791,9494.0
2016-09-06 14:10:00,81.95,82.0,81.94,81.99,27938.0,66.6791,66.7197,66.6709,66.7116,27938.0
2016-09-06 14:15:00,81.98,82.01,81.97,82.0,20336.0,66.7035,66.7279,66.6953,66.7197,20336.0
2016-09-06 14:20:00,82.0,82.04,82.0,82.03,11167.0,66.7197,66.7523,66.7197,66.7442,11167.0
2016-09-06 14:25:00,82.03,82.03,81.97,81.98,19449.0,66.7442,66.7442,66.6953,66.7035,19449.0
2016-09-06 14:30:00,82.0,82.04,81.99,82.04,13484.0,66.7197,66.7523,66.7116,66.7523,13484.0
2016-09-06 14:35:00,82.04,82.04,81.99,82.0,9581.0,66.7523,66.7523,66.7116,66.7197,9581.0
2016-09-06 14:40:00,82.0,82.02,81.98,81.99,32771.0,66.7197,66.736,66.7035,66.7116,32771.0
2016-09-06 14:45:00,81.98,82.0,81.95,82.0,14273.0,66.7035,66.7197,66.6791,66.7197,14273.0
2016-09-06 14:50:00,81.99,82.02,81.97,82.02,13131.0,66.7116,66.736,66.6953,66.736,13131.0
2016-09-06 14:55:00,82.02,82.03,81.99,82.0,13217.0,66.736,66.7442,66.7116,66.7197,13217.0
2016-09-06 15:00:00,82.0,82.0,81.94,81.97,18204.0,66.7197,66.7197,66.6709,66.6953,18204.0
2016-09-06 15:05:00,81.96,82.01,81.95,81.95,15819.0,66.6872,66.7279,66.6791,66.6791,15819.0
2016-09-06 15:10:00,81.95,81.97,81.92,81.94,18535.0,66.6791,66.6953,66.6547,66.6709,18535.0
2016-09-06 15:15:00,81.93,81.95,81.91,81.94,16878.0,66.6628,66.6791,66.6465,66.6709,16878.0
2016-09-06 15:20:00,81.93,81.95,81.93,81.93,16840.0,66.6628,66.6791,66.6628,66.6628,16840.0
2016-09-06 15:25:00,81.93,81.95,81.92,81.95,16844.0,66.6628,66.6791,66.6547,66.6791,16844.0
2016-09-06 15:30:00,81.94,81.99,81.94,81.95,21555.0,66.6709,66.7116,66.6709,66.6791,21555.0
2016-09-06 15:35:00,81.95,81.98,81.92,81.94,41048.0,66.6791,66.7035,66.6547,66.6709,41048.0
2016-09-06 15:40:00,81.94,81.95,81.92,81.94,27991.0,66.6709,66.6791,66.6547,66.6709,27991.0
2016-09-06 15:45:00,81.94,81.98,81.93,81.96,50101.0,66.6709,66.7035,66.6628,66.6872,50101.0
2016-09-06 15:50:00,81.96,82.03,81.96,82.01,48488.0,66.6872,66.7442,66.6872,66.7279,48488.0
2016-09-06 15:55:00,82.01,82.09,82.0,82.09,96866.0,66.7279,66.793,66.7197,66.793,96866.0
2016-09-07 09:30:00,82.5,83.0,82.41,82.91,192791.0,67.1266,67.5334,67.0533,67.4602,192791.0
2016-09-07 09:35:00,82.95,83.19,82.85,82.85,94215.0,67.4927,67.688,67.4114,67.4114,94215.0
2016-09-07 09:40:00,82.85,83.33,82.81,83.32,148949.0,67.4114,67.8019,67.3788,67.7938,148949.0
2016-09-07 09:45:00,83.32,83.36,83.16,83.24,59433.0,67.7938,67.8263,67.6636,67.7287,59433.0
2016-09-07 09:50:00,83.22,83.24,83.07,83.23,66097.0,67.7124,67.7287,67.5904,67.7205,66097.0
2016-09-07 09:55:00,83.24,83.37,83.18,83.36,70928.0,67.7287,67.8345,67.6799,67.8263,70928.0
2016-09-07 10:00:00,83.36,83.44,83.28,83.43,75126.0,67.8263,67.8914,67.7612,67.8833,75126.0
2016-09-07 10:05:00,83.43,83.47,83.2,83.29,88607.0,67.8833,67.9158,67.6961,67.7694,88607.0
2016-09-07 10:10:00,83.3,83.55,83.3,83.47,93153.0,67.7775,67.9809,67.7775,67.9158,93153.0
2016-09-07 10:15:00,83.49,83.49,83.09,83.1,53058.0,67.9321,67.9321,67.6066,67.6148,53058.0
2016-09-07 10:20:00,83.09,83.35,83.08,83.24,55378.0,67.6066,67.8182,67.5985,67.7287,55378.0
2016-09-07 10:25:00,83.24,83.27,83.13,83.23,45231.0,67.7287,67.7531,67.6392,67.7205,45231.0
2016-09-07 10:30:00,83.24,83.3,83.11,83.18,38728.0,67.7287,67.7775,67.6229,67.6799,38728.0
2016-09-07 10:35:00,83.18,83.2,83.12,83.15,37714.0,67.6799,67.6961,67.631,67.6554,37714.0
2016-09-07 10:40:00,83.14,83.2,83.06,83.09,65760.0,67.6473,67.6961,67.5822,67.6066,65760.0
2016-09-07 10:45:00,83.09,83.13,82.96,83.01,53471.0,67.6066,67.6392,67.5009,67.5415,53471.0
2016-09-07 10:50:00,83.01,83.07,82.99,83.07,29200.0,67.5415,67.5904,67.5253,67.5904,29200.0
2016-09-07 10:55:00,83.06,83.12,83.05,83.1,53535.0,67.5822,67.631,67.5741,67.6148,53535.0
2016-09-07 11:00:00,83.1,83.17,83.02,83.17,54549.0,67.6148,67.6717,67.5497,67.6717,54549.0
2016-09-07 11:05:00,83.18,83.3,83.18,83.2,42062.0,67.6799,67.7775,67.6799,67.6961,42062.0
2016-09-07 11:10:00,83.2,83.22,83.12,83.17,39892.0,67.6961,67.7124,67.631,67.6717,39892.0
2016-09-07 11:15:00,83.17,83.18,83.07,83.1,28594.0,67.6717,67.6799,67.5904,67.6148,28594.0
2016-09-07 11:20:00,83.08,83.12,83.05,83.1,20391.0,67.5985,67.631,67.5741,67.6148,20391.0
2016-09-07 11:25:00,83.1,83.23,83.09,83.17,37354.0,67.6148,67.7205,67.6066,67.6717,37354.0
2016-09-07 11:30:00,83.17,83.3,83.15,83.28,32263.0,67.6717,67.7775,67.6554,67.7612,32263.0
2016-09-07 11:35:00,83.28,83.4,83.25,83.39,53535.0,67.7612,67.8589,67.7368,67.8507,53535.0
2016-09-07 11:40:00,83.38,83.47,83.34,83.35,71920.0,67.8426,67.9158,67.81,67.8182,71920.0
2016-09-07 11:45:00,83.33,83.4,83.29,83.4,34747.0,67.8019,67.8589,67.7694,67.8589,34747.0
2016-09-07 11:50:00,83.4,83.47,83.4,83.4,28622.0,67.8589,67.9158,67.8589,67.8589,28622.0
2016-09-07 11:55:00,83.4,83.45,83.35,83.44,29738.0,67.8589,67.8995,67.8182,67.8914,29738.0
2016-09-07 12:00:00,83.43,83.44,83.35,83.35,20366.0,67.8833,67.8914,67.8182,67.8182,20366.0
2016-09-07 12:05:00,83.36,83.46,83.35,83.39,17665.0,67.8263,67.9077,67.8182,67.8507,17665.0
2016-09-07 12:10:00,83.39,83.4,83.27,83.32,39093.0,67.8507,67.8589,67.7531,67.7938,39093.0
2016-09-07 12:15:00,83.34,83.35,83.24,83.25,12135.0,67.81,67.8182,67.7287,67.7368,12135.0
2016-09-07 12:20:00,83.25,83.32,83.23,83.26,32166.0,67.7368,67.7938,67.7205,67.745,32166.0
2016-09-07 12:25:00,83.26,83.3,83.17,83.3,21968.0,67.745,67.7775,67.6717,67.7775,21968.0
2016-09-07 12:30:00,83.29,83.33,83.26,83.29,17088.0,67.7694,67.8019,67.745,67.7694,17088.0
2016-09-07 12:35:00,83.29,83.35,83.25,83.35,16265.0,67.7694,67.8182,67.7368,67.8182,16265.0
2016-09-07 12:40:00,83.35,83.4,83.32,83.4,26179.0,67.8182,67.8589,67.7938,67.8589,26179.0
2016-09-07 12:45:00,83.41,83.44,83.38,83.38,17831.0,67.867,67.8914,67.8426,67.8426,17831.0
2016-09-07 12:50:00,83.38,83.4,83.36,83.38,14377.0,67.8426,67.8589,67.8263,67.8426,14377.0
2016-09-07 12:55:00,83.38,83.4,83.36,83.39,10401.0,67.8426,67.8589,67.8263,67.8507,10401.0
2016-09-07 13:00:00,83.38,83.39,83.32,83.36,40488.0,67.8426,67.8507,67.7938,67.8263,40488.0
2016-09-07 13:05:00,83.36,83.42,83.36,83.4,24584.0,67.8263,67.8751,67.8263,67.8589,24584.0
2016-09-07 13:10:00,83.4,83.44,83.39,83.42,12928.0,67.8589,67.8914,67.8507,67.8751,12928.0
2016-09-07 13:15:00,83.42,83.5,83.42,83.49,32119.0,67.8751,67.9402,67.8751,67.9321,32119.0
2016-09-07 13:20:00,83.49,83.5,83.44,83.46,27844.0,67.9321,67.9402,67.8914,67.9077,27844.0
2016-09-07 13:25:00,83.46,83.5,83.45,83.47,14942.0,67.9077,67.9402,67.8995,67.9158,14942.0
2016-09-07 13:30:00,83.48,83.49,83.45,83.46,16790.0,67.924,67.9321,67.8995,67.9077,16790.0
2016-09-07 13:35:00,83.46,83.46,83.41,83.43,31007.0,67.9077,67.9077,67.867,67.8833,31007.0
2016-09-07 13:40:00,83.43,83.45,83.39,83.45,24725.0,67.8833,67.8995,67.8507,67.8995,24725.0
2016-09-07 13:45:00,83.46,83.48,83.41,83.42,18438.0,67.9077,67.924,67.867,67.8751,18438.0
2016-09-07 13:50:00,83.43,83.44,83.41,83.43,15071.0,67.8833,67.8914,67.867,67.8833,15071.0
2016-09-07 13:55:00,83.43,83.43,83.38,83.39,22248.0,67.8833,67.8833,67.8426,67.8507,22248.0
2016-09-07 14:00:00,83.39,83.4,83.36,83.39,18566.0,67.8507,67.8589,67.8263,67.8507,18566.0
2016-09-07 14:05:00,83.39,83.44,83.38,83.39,27505.0,67.8507,67.8914,67.8426,67.8507,27505.0
2016-09-07 14:10:00,83.39,83.48,83.36,83.46,47301.0,67.8507,67.924,67.8263,67.9077,47301.0
2016-09-07 14:15:00,83.46,83.49,83.42,83.45,13228.0,67.9077,67.9321,67.8751,67.8995,13228.0
2016-09-07 14:20:00,83.44,83.48,83.43,83.47,13294.0,67.8914,67.924,67.8833,67.9158,13294.0
2016-09-07 14:25:00,83.47,83.48,83.42,83.43,16315.0,67.9158,67.924,67.8751,67.8833,16315.0
2016-09-07 14:30:00,83.42,83.43,83.37,83.38,15899.0,67.8751,67.8833,67.8345,67.8426,15899.0
2016-09-07 14:35:00,83.38,83.39,83.31,83.35,54921.0,67.8426,67.8507,67.7856,67.8182,54921.0
2016-09-07 14:40:00,83.34,83.4,83.34,83.38,23990.0,67.81,67.8589,67.81,67.8426,23990.0
2016-09-07 14:45:00,83.38,83.44,83.38,83.43,24472.0,67.8426,67.8914,67.8426,67.8833,24472.0
2016-09-07 14:50:00,83.43,83.47,83.41,83.42,25564.0,67.8833,67.9158,67.867,67.8751,25564.0
2016-09-07 14:55:00,83.44,83.44,83.38,83.42,15061.0,67.8914,67.8914,67.8426,67.8751,15061.0
2016-09-07 15:00:00,83.42,83.49,83.41,83.47,34667.0,67.8751,67.9321,67.867,67.9158,34667.0
2016-09-07 15:05:00,83.47,83.5,83.47,83.5,35087.0,67.9158,67.9402,67.9158,67.9402,35087.0
2016-09-07 15:10:00,83.5,83.58,83.49,83.57,59950.0,67.9402,68.0053,67.9321,67.9972,59950.0
2016-09-07 15:15:00,83.58,83.62,83.56,83.62,35620.0,68.0053,68.0379,67.989,68.0379,35620.0
2016-09-07 15:20:00,83.63,83.66,83.59,83.65,43012.0,68.046,68.0704,68.0135,68.0623,43012.0
2016-09-07 15:25:00,83.64,83.65,83.6,83.62,28080.0,68.0541,68.0623,68.0216,68.0379,28080.0
2016-09-07 15:30:00,83.62,83.63,83.58,83.59,32590.0,68.0379,68.046,68.0053,68.0135,32590.0
2016-09-07 15:35:00,83.59,83.61,83.55,83.61,69588.0,68.0135,68.0297,67.9809,68.0297,69588.0
2016-09-07 15:40:00,83.6,83.66,83.6,83.64,58285.0,68.0216,68.0704,68.0216,68.0541,58285.0
2016-09-07 15:45:00,83.63,83.64,83.6,83.63,68112.0,68.046,68.0541,68.0216,68.046,68112.0
2016-09-07 15:50:00,83.63,83.69,83.61,83.68,136891.0,68.046,68.0948,68.0297,68.0867,136891.0
2016-09-07 15:55:00,83.69,83.73,83.64,83.72,183267.0,68.0948,68.1274,68.0541,68.1192,183267.0
2016-09-08 09:30:00,83.55,83.58,83.08,83.21,112114.0,67.9809,68.0053,67.5985,67.7043,112114.0
2016-09-08 09:35:00,83.22,83.36,83.13,83.2,64407.0,67.7124,67.8263,67.6392,67.6961,64407.0
2016-09-08 09:40:00,83.2,83.48,83.16,83.42,78996.0,67.6961,67.924,67.6636,67.8751,78996.0
2016-09-08 09:45:00,83.45,83.51,83.35,83.47,83957.0,67.8995,67.9484,67.8182,67.9158,83957.0
2016-09-08 09:50:00,83.47,83.59,83.4,83.45,84966.0,67.9158,68.0135,67.8589,67.8995,84966.0
2016-09-08 09:55:00,83.47,83.54,83.39,83.39,42337.0,67.9158,67.9728,67.8507,67.8507,42337.0
2016-09-08 10:00:00,83.38,83.43,83.3,83.38,55124.0,67.8426,67.8833,67.7775,67.8426,55124.0
2016-09-08 10:05:00,83.39,83.39,83.27,83.3,53341.0,67.8507,67.8507,67.7531,67.7775,53341.0
2016-09-08 10:10:00,83.3,83.33,83.18,83.22,54304.0,67.7775,67.8019,67.6799,67.7124,54304.0
2016-09-08 10:15:00,83.22,83.28,83.2,83.24,20923.0,67.7124,67.7612,67.6961,67.7287,20923.0
2016-09-08 10:20:00,83.24,83.26,83.13,83.21,41640.0,67.7287,67.745,67.6392,67.7043,41640.0
2016-09-08 10:25:00,83.21,83.27,83.15,83.25,22484.0,67.7043,67.7531,67.6554,67.7368,22484.0
2016-09-08 10:30:00,83.25,83.39,83.24,83.38,37970.0,67.7368,67.8507,67.7287,67.8426,37970.0
2016-09-08 10:35:00,83.4,83.63,83.38,83.56,78202.0,67.8589,68.046,67.8426,67.989,78202.0
2016-09-08 10:40:00,83.56,83.57,83.49,83.57,28462.0,67.989,67.9972,67.9321,67.9972,28462.0
2016-09-08 10:45:00,83.58,83.63,83.56,83.62,31333.0,68.0053,68.046,67.989,68.0379,31333.0
2016-09-08 10:50:00,83.6,83.63,83.54,83.59,22012.0,68.0216,68.046,67.9728,68.0135,22012.0
2016-09-08 10:55:00,83.6,83.65,83.59,83.65,16605.0,68.0216,68.0623,68.0135,68.0623,16605.0
2016-09-08 11:00:00,83.65,83.84,83.65,83.8,41413.0,68.0623,68.2169,68.0623,68.1843,41413.0
2016-09-08 11:05:00,83.82,83.88,83.81,83.85,54295.0,68.2006,68.2494,68.1925,68.225,54295.0
2016-09-08 11:10:00,83.85,83.96,83.84,83.95,38269.0,68.225,68.3145,68.2169,68.3064,38269.0
2016-09-08 11:15:00,83.93,83.94,83.79,83.84,34923.0,68.2901,68.2982,68.1762,68.2169,34923.0
2016-09-08 11:20:00,83.84,83.93,83.83,83.89,23654.0,68.2169,68.2901,68.2087,68.2576,23654.0
2016-09-08 11:25:00,83.89,83.92,83.82,83.82,13063.0,68.2576,68.282,68.2006,68.2006,13063.0
2016-09-08 11:30:00,83.83,83.84,83.75,83.79,22696.0,68.2087,68.2169,68.1436,68.1762,22696.0
2016-09-08 11:35:00,83.78,83.79,83.64,83.69,20030.0,68.1681,68.1762,68.0541,68.0948,20030.0
2016-09-08 11:40:00,83.69,83.77,83.66,83.76,19016.0,68.0948,68.1599,68.0704,68.1518,19016.0
2016-09-08 11:45:00,83.75,83.77,83.7,83.77,15418.0,68.1436,68.1599,68.103,68.1599,15418.0
2016-09-08 11:50:00,83.78,83.9,83.75,83.87,27206.0,68.1681,68.2657,68.1436,68.2413,27206.0
2016-09-08 11:55:00,83.86,83.9,83.81,83.86,24015.0,68.2331,68.2657,68.1925,68.2331,24015.0
2016-09-08 12:00:00,83.85,83.89,83.83,83.84,20039.0,68.225,68.2576,68.2087,68.2169,20039.0
2016-09-08 12:05:00,83.85,83.86,83.81,83.82,14470.0,68.225,68.2331,68.1925,68.2006,14470.0
2016-09-08 12:10:00,83.83,83.83,83.75,83.77,18056.0,68.2087,68.2087,68.1436,68.1599,18056.0
2016-09-08 12:15:00,83.77,83.79,83.73,83.78,18582.0,68.1599,68.1762,68.1274,68.1681,18582.0
2016-09-08 12:20:00,83.78,83.83,83.76,83.82,25638.0,68.1681,68.2087,68.1518,68.2006,25638.0
2016-09-08 12:25:00,83.82,83.83,83.71,83.72,17537.0,68.2006,68.2087,68.1111,68.1192,17537.0
2016-09-08 12:30:00,83.74,83.76,83.68,83.76,11335.0,68.1355,68.1518,68.0867,68.1518,11335.0
2016-09-08 12:35:00,83.76,83.79,83.74,83.78,17260.0,68.1518,68.1762,68.1355,68.1681,17260.0
2016-09-08 12:40:00,83.79,83.8,83.74,83.76,12883.0,68.1762,68.1843,68.1355,68.1518,12883.0
2016-09-08 12:45:00,83.75,83.79,83.74,83.79,11837.0,68.1436,68.1762,68.1355,68.1762,11837.0
2016-09-08 12:50:00,83.8,83.81,83.75,83.81,15939.0,68.1843,68.1925,68.1436,68.1925,15939.0
2016-09-08 12:55:00,83.82,83.88,83.8,83.87,21442.0,68.2006,68.2494,68.1843,68.2413,21442.0
2016-09-08 13:00:00,83.87,83.89,83.86,83.88,12749.0,68.2413,68.2576,68.2331,68.2494,12749.0
2016-09-08 13:05:00,83.89,83.91,83.86,83.88,12179.0,68.2576,68.2738,68.2331,68.2494,12179.0
2016-09-08 13:10:00,83.88,83.9,83.86,83.86,8265.0,68.2494,68.2657,68.2331,68.2331,8265.0
2016-09-08 13:15:00,83.86,83.87,83.84,83.86,21355.0,68.2331,68.2413,68.2169,68.2331,21355.0
2016-09-08 13:20:00,83.86,83.9,83.85,83.88,11565.0,68.2331,68.2657,68.225,68.2494,11565.0
2016-09-08 13:25:00,83.88,83.89,83.87,83.88,6817.0,68.2494,68.2576,68.2413,68.2494,6817.0
2016-09-08 13:30:00,83.88,83.89,83.84,83.85,19910.0,68.2494,68.2576,68.2169,68.225,19910.0
2016-09-08 13:35:00,83.85,83.86,83.84,83.85,15007.0,68.225,68.2331,68.2169,68.225,15007.0
2016-09-08 13:40:00,83.84,83.87,83.84,83.86,15033.0,68.2169,68.2413,68.2169,68.2331,15033.0
2016-09-08 13:45:00,83.86,83.87,83.84,83.84,16516.0,68.2331,68.2413,68.2169,68.2169,16516.0
2016-09-08 13:50:00,83.84,83.87,83.84,83.87,31250.0,68.2169,68.2413,68.2169,68.2413,31250.0
2016-09-08 13:55:00,83.87,83.88,83.85,83.87,21776.0,68.2413,68.2494,68.225,68.2413,21776.0
2016-09-08 14:00:00,83.87,83.87,83.84,83.84,18854.0,68.2413,68.2413,68.2169,68.2169,18854.0
2016-09-08 14:05:00,83.84,83.86,83.79,83.81,84127.0,68.2169,68.2331,68.1762,68.1925,84127.0
2016-09-08 14:10:00,83.82,83.82,83.75,83.76,31201.0,68.2006,68.2006,68.1436,68.1518,31201.0
2016-09-08 14:15:00,83.76,83.76,83.71,83.74,15584.0,68.1518,68.1518,68.1111,68.1355,15584.0
2016-09-08 14:20:00,83.75,83.79,83.73,83.77,12062.0,68.1436,68.1762,68.1274,68.1599,12062.0
2016-09-08 14:25:00,83.77,83.78,83.68,83.69,20989.0,68.1599,68.1681,68.0867,68.0948,20989.0
2016-09-08 14:30:00,83.69,83.72,83.68,83.69,8673.0,68.0948,68.1192,68.0867,68.0948,8673.0
2016-09-08 14:35:00,83.69,83.7,83.65,83.66,15801.0,68.0948,68.103,68.0623,68.0704,15801.0
2016-09-08 14:40:00,83.67,83.7,83.63,83.69,28367.0,68.0785,68.103,68.046,68.0948,28367.0
2016-09-08 14:45:00,83.69,83.7,83.68,83.68,22623.0,68.0948,68.103,68.0867,68.0867,22623.0
2016-09-08 14:50:00,83.68,83.68,83.65,83.65,18970.0,68.0867,68.0867,68.0623,68.0623,18970.0
2016-09-08 14:55:00,83.66,83.66,83.63,83.63,16119.0,68.0704,68.0704,68.046,68.046,16119.0
2016-09-08 15:00:00,83.64,83.64,83.6,83.62,25677.0,68.0541,68.0541,68.0216,68.0379,25677.0
2016-09-08 15:05:00,83.62,83.62,83.58,83.58,14944.0,68.0379,68.0379,68.0053,68.0053,14944.0
2016-09-08 15:10:00,83.59,83.61,83.54,83.56,25714.0,68.0135,68.0297,67.9728,67.989,25714.0
2016-09-08 15:15:00,83.56,83.59,83.53,83.54,33513.0,67.989,68.0135,67.9646,67.9728,33513.0
2016-09-08 15:20:00,83.53,83.57,83.51,83.56,28398.0,67.9646,67.9972,67.9484,67.989,28398.0
2016-09-08 15:25:00,83.56,83.57,83.49,83.5,24662.0,67.989,67.9972,67.9321,67.9402,24662.0
2016-09-08 15:30:00,83.5,83.57,83.49,83.51,59518.0,67.9402,67.9972,67.9321,67.9484,59518.0
2016-09-08 15:35:00,83.52,83.53,83.48,83.53,60742.0,67.9565,67.9646,67.924,67.9646,60742.0
2016-09-08 15:40:00,83.52,83.56,83.51,83.54,37691.0,67.9565,67.989,67.9484,67.9728,37691.0
2016-09-08 15:45:00,83.54,83.55,83.5,83.55,39041.0,67.9728,67.9809,67.9402,67.9809,39041.0
2016-09-08 15:50:00,83.55,83.56,83.5,83.52,46312.0,67.9809,67.989,67.9402,67.9565,46312.0
2016-09-08 15:55:00,83.52,83.62,83.51,83.54,159314.0,67.9565,68.0379,67.9484,67.9728,159314.0
2016-09-09 09:30:00,82.89,83.0,82.44,82.74,122679.0,67.4439,67.5334,67.0778,67.3219,122679.0
2016-09-09 09:35:00,82.74,82.75,82.65,82.7,49686.0,67.3219,67.33,67.2486,67.2893,49686.0
2016-09-09 09:40:00,82.67,82.74,82.61,82.72,49114.0,67.2649,67.3219,67.2161,67.3056,49114.0
2016-09-09 09:45:00,82.74,82.85,82.6,82.6,60240.0,67.3219,67.4114,67.2079,67.2079,60240.0
2016-09-09 09:50:00,82.6,82.6,82.36,82.39,80481.0,67.2079,67.2079,67.0127,67.0371,80481.0
2016-09-09 09:55:00,82.36,82.36,82.06,82.23,75328.0,67.0127,67.0127,66.7686,66.9069,75328.0
2016-09-09 10:00:00,82.2,82.37,82.1,82.19,74959.0,66.8825,67.0208,66.8011,66.8743,74959.0
2016-09-09 10:05:00,82.2,82.21,82.06,82.12,33312.0,66.8825,66.8906,66.7686,66.8174,33312.0
2016-09-09 10:10:00,82.12,82.24,82.08,82.23,62211.0,66.8174,66.915,66.7848,66.9069,62211.0
2016-09-09 10:15:00,82.23,82.33,82.09,82.11,77474.0,66.9069,66.9883,66.793,66.8092,77474.0
2016-09-09 10:20:00,82.12,82.13,82.03,82.08,43309.0,66.8174,66.8255,66.7442,66.7848,43309.0
2016-09-09 10:25:00,82.09,82.25,82.06,82.1,34470.0,66.793,66.9232,66.7686,66.8011,34470.0
2016-09-09 10:30:00,82.1,82.19,82.02,82.11,26736.0,66.8011,66.8743,66.736,66.8092,26736.0
2016-09-09 10:35:00,82.1,82.1,81.83,81.89,57560.0,66.8011,66.8011,66.5814,66.6302,57560.0
2016-09-09 10:40:00,81.86,81.95,81.86,81.93,29074.0,66.6058,66.6791,66.6058,66.6628,29074.0
2016-09-09 10:45:00,81.92,81.92,81.75,81.8,34064.0,66.6547,66.6547,66.5163,66.557,34064.0
2016-09-09 10:50:00,81.8,81.85,81.75,81.79,57746.0,66.557,66.5977,66.5163,66.5489,57746.0
2016-09-09 10:55:00,81.8,81.9,81.78,81.85,51806.0,66.557,66.6384,66.5407,66.5977,51806.0
2016-09-09 11:00:00,81.86,81.89,81.79,81.8,32490.0,66.6058,66.6302,66.5489,66.557,32490.0
2016-09-09 11:05:00,81.81,81.85,81.76,81.83,51214.0,66.5652,66.5977,66.5245,66.5814,51214.0
2016-09-09 11:10:00,81.83,81.84,81.72,81.78,56308.0,66.5814,66.5896,66.4919,66.5407,56308.0
2016-09-09 11:15:00,81.77,81.84,81.73,81.81,67567.0,66.5326,66.5896,66.5001,66.5652,67567.0
2016-09-09 11:20:00,81.81,81.91,81.76,81.87,80254.0,66.5652,66.6465,66.5245,66.614,80254.0
2016-09-09 11:25:00,81.88,82.04,81.88,82.03,41440.0,66.6221,66.7523,66.6221,66.7442,41440.0
2016-09-09 11:30:00,82.04,82.04,81.92,81.93,30980.0,66.7523,66.7523,66.6547,66.6628,30980.0
2016-09-09 11:35:00,81.93,81.96,81.8,81.84,24548.0,66.6628,66.6872,66.557,66.5896,24548.0
2016-09-09 11:40:00,81.84,81.86,81.73,81.75,23107.0,66.5896,66.6058,66.5001,66.5163,23107.0
2016-09-09 11:45:00,81.75,81.8,81.71,81.77,34315.0,66.5163,66.557,66.4838,66.5326,34315.0
2016-09-09 11:50:00,81.78,81.83,81.7,81.72,20666.0,66.5407,66.5814,66.4756,66.4919,20666.0
2016-09-09 11:55:00,81.72,81.74,81.59,81.68,33944.0,66.4919,66.5082,66.3861,66.4594,33944.0
2016-09-09 12:00:00,81.68,81.81,81.68,81.78,29178.0,66.4594,66.5652,66.4594,66.5407,29178.0
2016-09-09 12:05:00,81.78,81.79,81.65,81.69,36199.0,66.5407,66.5489,66.435,66.4675,36199.0
2016-09-09 12:10:00,81.69,81.7,81.62,81.63,25273.0,66.4675,66.4756,66.4106,66.4187,25273.0
2016-09-09 12:15:00,81.64,81.67,81.54,81.6,27270.0,66.4268,66.4512,66.3455,66.3943,27270.0
2016-09-09 12:20:00,81.6,81.68,81.57,81.63,28320.0,66.3943,66.4594,66.3699,66.4187,28320.0
2016-09-09 12:25:00,81.63,81.66,81.61,81.64,10596.0,66.4187,66.4431,66.4024,66.4268,10596.0
2016-09-09 12:30:00,81.63,81.67,81.6,81.64,45052.0,66.4187,66.4512,66.3943,66.4268,45052.0
2016-09-09 12:35:00,81.65,81.68,81.61,81.62,24653.0,66.435,66.4594,66.4024,66.4106,24653.0
2016-09-09 12:40:00,81.61,81.65,81.59,81.64,34987.0,66.4024,66.435,66.3861,66.4268,34987.0
2016-09-09 12:45:00,81.63,81.73,81.63,81.67,54903.0,66.4187,66.5001,66.4187,66.4512,54903.0
2016-09-09 12:50:00,81.67,81.69,81.63,81.66,24562.0,66.4512,66.4675,66.4187,66.4431,24562.0
2016-09-09 12:55:00,81.66,81.69,81.59,81.67,28919.0,66.4431,66.4675,66.3861,66.4512,28919.0
2016-09-09 13:00:00,81.67,81.69,81.63,81.64,24512.0,66.4512,66.4675,66.4187,66.4268,24512.0
2016-09-09 13:05:00,81.65,81.65,81.51,81.51,56079.0,66.435,66.435,66.3211,66.3211,56079.0
2016-09-09 13:10:00,81.52,81.54,81.39,81.41,27637.0,66.3292,66.3455,66.2234,66.2397,27637.0
2016-09-09 13:15:00,81.42,81.43,81.37,81.42,13899.0,66.2478,66.256,66.2071,66.2478,13899.0
2016-09-09 13:20:00,81.43,81.44,81.36,81.42,21301.0,66.256,66.2641,66.199,66.2478,21301.0
2016-09-09 13:25:00,81.42,81.48,81.42,81.46,32496.0,66.2478,66.2966,66.2478,66.2804,32496.0
2016-09-09 13:30:00,81.46,81.48,81.4,81.4,29491.0,66.2804,66.2966,66.2316,66.2316,29491.0
2016-09-09 13:35:00,81.39,81.45,81.3,81.36,67277.0,66.2234,66.2722,66.1502,66.199,67277.0
2016-09-09 13:40:00,81.35,81.38,81.31,81.36,49483.0,66.1909,66.2153,66.1583,66.199,49483.0
2016-09-09 13:45:00,81.35,81.39,81.3,81.36,48676.0,66.1909,66.2234,66.1502,66.199,48676.0
2016-09-09 13:50:00,81.35,81.36,81.29,81.33,37835.0,66.1909,66.199,66.142,66.1746,37835.0
2016-09-09 13:55:00,81.34,81.42,81.31,81.39,52340.0,66.1827,66.2478,66.1583,66.2234,52340.0
2016-09-09 14:00:00,81.38,81.38,81.21,81.3,96416.0,66.2153,66.2153,66.077,66.1502,96416.0
2016-09-09 14:05:00,81.3,81.31,81.21,81.24,54071.0,66.1502,66.1583,66.077,66.1014,54071.0
2016-09-09 14:10:00,81.24,81.27,81.17,81.23,68043.0,66.1014,66.1258,66.0444,66.0932,68043.0
2016-09-09 14:15:00,81.24,81.32,81.23,81.3,42776.0,66.1014,66.1665,66.0932,66.1502,42776.0
2016-09-09 14:20:00,81.3,81.39,81.28,81.39,60679.0,66.1502,66.2234,66.1339,66.2234,60679.0
2016-09-09 14:25:00,81.39,81.53,81.39,81.5,27542.0,66.2234,66.3373,66.2234,66.3129,27542.0
2016-09-09 14:30:00,81.5,81.56,81.48,81.53,38812.0,66.3129,66.3617,66.2966,66.3373,38812.0
2016-09-09 14:35:00,81.54,81.59,81.52,81.54,66721.0,66.3455,66.3861,66.3292,66.3455,66721.0
2016-09-09 14:40:00,81.53,81.54,81.37,81.4,41191.0,66.3373,66.3455,66.2071,66.2316,41191.0
2016-09-09 14:45:00,81.41,81.42,81.33,81.4,47633.0,66.2397,66.2478,66.1746,66.2316,47633.0
2016-09-09 14:50:00,81.4,81.48,81.37,81.41,31106.0,66.2316,66.2966,66.2071,66.2397,31106.0
2016-09-09 14:55:00,81.41,81.53,81.41,81.47,70330.0,66.2397,66.3373,66.2397,66.2885,70330.0
2016-09-09 15:00:00,81.48,81.49,81.33,81.33,39860.0,66.2966,66.3048,66.1746,66.1746,39860.0
2016-09-09 15:05:00,81.34,81.35,81.21,81.31,62847.0,66.1827,66.1909,66.077,66.1583,62847.0
2016-09-09 15:10:00,81.31,81.4,81.24,81.29,183386.0,66.1583,66.2316,66.1014,66.142,183386.0
2016-09-09 15:15:00,81.29,81.41,81.28,81.33,63225.0,66.142,66.2397,66.1339,66.1746,63225.0
2016-09-09 15:20:00,81.34,81.35,81.27,81.33,58435.0,66.1827,66.1909,66.1258,66.1746,58435.0
2016-09-09 15:25:00,81.32,81.45,81.32,81.36,51353.0,66.1665,66.2722,66.1665,66.199,51353.0
2016-09-09 15:30:00,81.36,81.4,81.32,81.34,71840.0,66.199,66.2316,66.1665,66.1827,71840.0
2016-09-09 15:35:00,81.34,81.37,81.22,81.26,86926.0,66.1827,66.2071,66.0851,66.1176,86926.0
2016-09-09 15:40:00,81.27,81.3,81.09,81.12,108769.0,66.1258,66.1502,65.9793,66.0037,108769.0
2016-09-09 15:45:00,81.11,81.15,81.03,81.06,123055.0,65.9956,66.0281,65.9305,65.9549,123055.0
2016-09-09 15:50:00,81.07,81.11,81.0,81.01,197377.0,65.963,65.9956,65.9061,65.9142,197377.0
2016-09-09 15:55:00,81.01,81.04,80.76,80.79,330793.0,65.9142,65.9386,65.7108,65.7352,330793.0
2016-09-12 09:30:00,80.27,80.66,80.1,80.66,134975.0,65.3121,65.6294,65.1738,65.6294,134975.0
2016-09-12 09:35:00,80.62,80.97,80.59,80.97,47869.0,65.5969,65.8817,65.5725,65.8817,47869.0
2016-09-12 09:40:00,80.96,80.96,80.63,80.74,47115.0,65.8735,65.8735,65.605,65.6945,47115.0
2016-09-12 09:45:00,80.72,80.73,80.5,80.58,59227.0,65.6783,65.6864,65.4993,65.5644,59227.0
2016-09-12 09:50:00,80.56,80.69,80.52,80.69,31050.0,65.5481,65.6539,65.5155,65.6539,31050.0
2016-09-12 09:55:00,80.67,81.07,80.66,80.99,63317.0,65.6376,65.963,65.6294,65.898,63317.0
2016-09-12 10:00:00,80.97,81.13,80.91,80.92,60383.0,65.8817,66.0119,65.8329,65.841,60383.0
2016-09-12 10:05:00,80.93,81.03,80.88,80.93,50766.0,65.8491,65.9305,65.8085,65.8491,50766.0
2016-09-12 10:10:00,80.91,80.98,80.87,80.92,54632.0,65.8329,65.8898,65.8003,65.841,54632.0
2016-09-12 10:15:00,80.91,81.03,80.87,81.01,87576.0,65.8329,65.9305,65.8003,65.9142,87576.0
2016-09-12 10:20:00,81.01,81.18,80.95,81.09,48833.0,65.9142,66.0525,65.8654,65.9793,48833.0
2016-09-12 10:25:00,81.1,81.21,81.1,81.18,39513.0,65.9875,66.077,65.9875,66.0525,39513.0
2016-09-12 10:30:00,81.19,81.2,81.09,81.13,47725.0,66.0607,66.0688,65.9793,66.0119,47725.0
2016-09-12 10:35:00,81.14,81.14,80.9,80.94,29297.0,66.02,66.02,65.8247,65.8573,29297.0
2016-09-12 10:40:00,80.94,80.97,80.87,80.94,42477.0,65.8573,65.8817,65.8003,65.8573,42477.0
2016-09-12 10:45:00,80.94,80.98,80.74,80.81,59239.0,65.8573,65.8898,65.6945,65.7515,59239.0
2016-09-12 10:50:00,80.82,80.87,80.73,80.84,52334.0,65.7596,65.8003,65.6864,65.7759,52334.0
2016-09-12 10:55:00,80.84,81.01,80.83,80.92,45787.0,65.7759,65.9142,65.7678,65.841,45787.0
2016-09-12 11:00:00,80.92,81.0,80.89,80.98,47719.0,65.841,65.9061,65.8166,65.8898,47719.0
2016-09-12 11:05:00,81.01,81.01,80.9,80.94,35611.0,65.9142,65.9142,65.8247,65.8573,35611.0
2016-09-12 11:10:00,80.94,80.94,80.8,80.91,30182.0,65.8573,65.8573,65.7434,65.8329,30182.0
2016-09-12 11:15:00,80.9,80.96,80.81,80.92,31543.0,65.8247,65.8735,65.7515,65.841,31543.0
2016-09-12 11:20:00,80.91,81.1,80.88,81.09,44091.0,65.8329,65.9875,65.8085,65.9793,44091.0
2016-09-12 11:25:00,81.1,81.12,80.9,80.95,51383.0,65.9875,66.0037,65.8247,65.8654,51383.0
2016-09-12 11:30:00,80.95,80.98,80.82,80.97,28432.0,65.8654,65.8898,65.7596,65.8817,28432.0
2016-09-12 11:35:00,80.96,81.1,80.94,81.07,16826.0,65.8735,65.9875,65.8573,65.963,16826.0
2016-09-12 11:40:00,81.08,81.12,81.05,81.08,13810.0,65.9712,66.0037,65.9468,65.9712,13810.0
2016-09-12 11:45:00,81.09,81.1,80.92,80.93,34633.0,65.9793,65.9875,65.841,65.8491,34633.0
2016-09-12 11:50:00,80.93,80.99,80.91,80.98,21195.0,65.8491,65.898,65.8329,65.8898,21195.0
2016-09-12 11:55:00,80.98,81.02,80.85,80.89,26940.0,65.8898,65.9224,65.784,65.8166,26940.0
2016-09-12 12:00:00,80.89,80.89,80.81,80.83,20166.0,65.8166,65.8166,65.7515,65.7678,20166.0
2016-09-12 12:05:00,80.84,80.85,80.79,80.8,26966.0,65.7759,65.784,65.7352,65.7434,26966.0
2016-09-12 12:10:00,80.81,80.84,80.76,80.76,44724.0,65.7515,65.7759,65.7108,65.7108,44724.0
2016-09-12 12:15:00,80.77,80.85,80.75,80.79,20931.0,65.7189,65.784,65.7027,65.7352,20931.0
2016-09-12 12:20:00,80.79,80.85,80.77,80.8,25116.0,65.7352,65.784,65.7189,65.7434,25116.0
2016-09-12 12:25:00,80.8,80.95,80.8,80.93,19151.0,65.7434,65.8654,65.7434,65.8491,19151.0
2016-09-12 12:30:00,80.94,81.04,80.93,81.02,39065.0,65.8573,65.9386,65.8491,65.9224,39065.0
2016-09-12 12:35:00,81.01,81.06,81.01,81.04,13390.0,65.9142,65.9549,65.9142,65.9386,13390.0
2016-09-12 12:40:00,81.04,81.05,80.98,81.03,24415.0,65.9386,65.9468,65.8898,65.9305,24415.0
2016-09-12 12:45:00,81.03,81.11,81.03,81.09,23891.0,65.9305,65.9956,65.9305,65.9793,23891.0
2016-09-12 12:50:00,81.09,81.29,81.07,81.27,37940.0,65.9793,66.142,65.963,66.1258,37940.0
2016-09-12 12:55:00,81.26,81.28,81.19,81.24,29245.0,66.1176,66.1339,66.0607,66.1014,29245.0
2016-09-12 13:00:00,81.25,81.29,81.19,81.28,35092.0,66.1095,66.142,66.0607,66.1339,35092.0
2016-09-12 13:05:00,81.28,81.32,81.24,81.28,38929.0,66.1339,66.1665,66.1014,66.1339,38929.0
2016-09-12 13:10:00,81.29,81.39,81.29,81.36,19417.0,66.142,66.2234,66.142,66.199,19417.0
2016-09-12 13:15:00,81.37,81.65,81.37,81.4,132786.0,66.2071,66.435,66.2071,66.2316,132786.0
2016-09-12 13:20:00,81.4,81.47,81.19,81.22,81804.0,66.2316,66.2885,66.0607,66.0851,81804.0
2016-09-12 13:25:00,81.23,81.3,81.12,81.13,26357.0,66.0932,66.1502,66.0037,66.0119,26357.0
2016-09-12 13:30:00,81.17,81.21,81.04,81.2,59839.0,66.0444,66.077,65.9386,66.0688,59839.0
2016-09-12 13:35:00,81.2,81.35,81.15,81.3,34783.0,66.0688,66.1909,66.0281,66.1502,34783.0
2016-09-12 13:40:00,81.32,81.33,81.21,81.28,19825.0,66.1665,66.1746,66.077,66.1339,19825.0
2016-09-12 13:45:00,81.29,81.56,81.29,81.56,26808.0,66.142,66.3617,66.142,66.3617,26808.0
2016-09-12 13:50:00,81.53,81.55,81.47,81.53,17579.0,66.3373,66.3536,66.2885,66.3373,17579.0
2016-09-12 13:55:00,81.54,81.62,81.43,81.55,23619.0,66.3455,66.4106,66.256,66.3536,23619.0
2016-09-12 14:00:00,81.55,81.75,81.55,81.7,57202.0,66.3536,66.5163,66.3536,66.4756,57202.0
2016-09-12 14:05:00,81.69,81.77,81.67,81.76,59125.0,66.4675,66.5326,66.4512,66.5245,59125.0
2016-09-12 14:10:00,81.76,81.76,81.61,81.7,40798.0,66.5245,66.5245,66.4024,66.4756,40798.0
2016-09-12 14:15:00,81.71,81.72,81.64,81.7,26557.0,66.4838,66.4919,66.4268,66.4756,26557.0
2016-09-12 14:20:00,81.71,81.82,81.7,81.79,39541.0,66.4838,66.5733,66.4756,66.5489,39541.0
2016-09-12 14:25:00,81.79,81.81,81.66,81.67,19232.0,66.5489,66.5652,66.4431,66.4512,19232.0
2016-09-12 14:30:00,81.69,81.8,81.69,81.75,22618.0,66.4675,66.557,66.4675,66.5163,22618.0
2016-09-12 14:35:00,81.75,82.02,81.75,81.98,43702.0,66.5163,66.736,66.5163,66.7035,43702.0
2016-09-12 14:40:00,81.98,82.0,81.92,81.99,52373.0,66.7035,66.7197,66.6547,66.7116,52373.0
2016-09-12 14:45:00,81.99,82.01,81.83,81.89,20531.0,66.7116,66.7279,66.5814,66.6302,20531.0
2016-09-12 14:50:00,81.89,81.95,81.84,81.87,34545.0,66.6302,66.6791,66.5896,66.614,34545.0
2016-09-12 14:55:00,81.87,81.98,81.84,81.94,28651.0,66.614,66.7035,66.5896,66.6709,28651.0
2016-09-12 15:00:00,81.95,82.08,81.95,82.05,40111.0,66.6791,66.7848,66.6791,66.7604,40111.0
2016-09-12 15:05:00,82.05,82.11,81.97,82.07,51087.0,66.7604,66.8092,66.6953,66.7767,51087.0
2016-09-12 15:10:00,82.07,82.12,81.98,81.99,40533.0,66.7767,66.8174,66.7035,66.7116,40533.0
2016-09-12 15:15:00,81.99,82.01,81.89,81.95,41209.0,66.7116,66.7279,66.6302,66.6791,41209.0
2016-09-12 15:20:00,81.95,82.05,81.91,82.03,47487.0,66.6791,66.7604,66.6465,66.7442,47487.0
2016-09-12 15:25:00,82.05,82.08,81.97,81.98,41482.0,66.7604,66.7848,66.6953,66.7035,41482.0
2016-09-12 15:30:00,81.98,82.01,81.94,81.97,54060.0,66.7035,66.7279,66.6709,66.6953,54060.0
2016-09-12 15:35:00,81.97,82.01,81.92,81.97,45055.0,66.6953,66.7279,66.6547,66.6953,45055.0
2016-09-12 15:40:00,81.97,82.12,81.97,82.03,77193.0,66.6953,66.8174,66.6953,66.7442,77193.0
2016-09-12 15:45:00,82.03,82.03,81.86,81.87,82125.0,66.7442,66.7442,66.6058,66.614,82125.0
2016-09-12 15:50:00,81.88,81.91,81.83,81.89,97576.0,66.6221,66.6465,66.5814,66.6302,97576.0
2016-09-12 15:55:00,81.89,81.98,81.86,81.91,134808.0,66.6302,66.7035,66.6058,66.6465,134808.0
2016-09-13 09:30:00,81.1,81.19,80.8,80.93,149801.0,65.9875,66.0607,65.7434,65.8491,149801.0
2016-09-13 09:35:00,80.9,81.23,80.8,81.2,66468.0,65.8247,66.0932,65.7434,66.0688,66468.0
2016-09-13 09:40:00,81.19,81.26,80.95,80.97,48700.0,66.0607,66.1176,65.8654,65.8817,48700.0
2016-09-13 09:45:00,80.97,81.0,80.86,80.96,102785.0,65.8817,65.9061,65.7922,65.8735,102785.0
2016-09-13 09:50:00,80.93,80.97,80.68,80.75,90020.0,65.8491,65.8817,65.6457,65.7027,90020.0
2016-09-13 09:55:00,80.74,80.76,80.58,80.6,77380.0,65.6945,65.7108,65.5644,65.5806,77380.0
2016-09-13 10:00:00,80.61,80.64,80.45,80.54,84449.0,65.5888,65.6132,65.4586,65.5318,84449.0
2016-09-13 10:05:00,80.55,80.71,80.5,80.52,52215.0,65.5399,65.6701,65.4993,65.5155,52215.0
2016-09-13 10:10:00,80.5,80.57,80.41,80.55,56948.0,65.4993,65.5562,65.426,65.5399,56948.0
2016-09-13 10:15:00,80.55,80.67,80.54,80.6,34412.0,65.5399,65.6376,65.5318,65.5806,34412.0
2016-09-13 10:20:00,80.6,80.63,80.48,80.61,25272.0,65.5806,65.605,65.483,65.5888,25272.0
2016-09-13 10:25:00,80.58,80.68,80.48,80.56,32146.0,65.5644,65.6457,65.483,65.5481,32146.0
2016-09-13 10:30:00,80.54,80.66,80.48,80.62,35291.0,65.5318,65.6294,65.483,65.5969,35291.0
2016-09-13 10:35:00,80.63,80.68,80.56,80.66,26720.0,65.605,65.6457,65.5481,65.6294,26720.0
2016-09-13 10:40:00,80.67,80.74,80.62,80.67,29884.0,65.6376,65.6945,65.5969,65.6376,29884.0
2016-09-13 10:45:00,80.65,80.81,80.65,80.69,48717.0,65.6213,65.7515,65.6213,65.6539,48717.0
2016-09-13 10:50:00,80.68,80.68,80.54,80.54,43646.0,65.6457,65.6457,65.5318,65.5318,43646.0
2016-09-13 10:55:00,80.54,80.61,80.48,80.53,15394.0,65.5318,65.5888,65.483,65.5237,15394.0
2016-09-13 11:00:00,80.52,80.6,80.5,80.55,32443.0,65.5155,65.5806,65.4993,65.5399,32443.0
2016-09-13 11:05:00,80.55,80.57,80.4,80.41,25733.0,65.5399,65.5562,65.4179,65.426,25733.0
2016-09-13 11:10:00,80.4,80.41,80.3,80.36,23510.0,65.4179,65.426,65.3365,65.3854,23510.0
2016-09-13 11:15:00,80.36,80.47,80.28,80.41,38747.0,65.3854,65.4749,65.3203,65.426,38747.0
2016-09-13 11:20:00,80.39,80.5,80.38,80.49,17830.0,65.4098,65.4993,65.4016,65.4911,17830.0
2016-09-13 11:25:00,80.47,80.53,80.36,80.36,30413.0,65.4749,65.5237,65.3854,65.3854,30413.0
2016-09-13 11:30:00,80.36,80.41,80.2,80.3,48728.0,65.3854,65.426,65.2552,65.3365,48728.0
2016-09-13 11:35:00,80.31,80.43,80.29,80.3,36456.0,65.3447,65.4423,65.3284,65.3365,36456.0
2016-09-13 11:40:00,80.3,80.45,80.3,80.42,21485.0,65.3365,65.4586,65.3365,65.4342,21485.0
2016-09-13 11:45:00,80.41,80.42,80.25,80.31,34775.0,65.426,65.4342,65.2958,65.3447,34775.0
2016-09-13 11:50:00,80.3,80.43,80.29,80.37,30920.0,65.3365,65.4423,65.3284,65.3935,30920.0
2016-09-13 11:55:00,80.37,80.48,80.31,80.46,42250.0,65.3935,65.483,65.3447,65.4667,42250.0
2016-09-13 12:00:00,80.46,80.52,80.36,80.4,20820.0,65.4667,65.5155,65.3854,65.4179,20820.0
2016-09-13 12:05:00,80.4,80.51,80.4,80.46,34564.0,65.4179,65.5074,65.4179,65.4667,34564.0
2016-09-13 12:10:00,80.46,80.7,80.46,80.7,22976.0,65.4667,65.662,65.4667,65.662,22976.0
2016-09-13 12:15:00,80.69,80.69,80.6,80.61,12664.0,65.6539,65.6539,65.5806,65.5888,12664.0
2016-09-13 12:20:00,80.61,80.63,80.43,80.46,18945.0,65.5888,65.605,65.4423,65.4667,18945.0
2016-09-13 12:25:00,80.47,80.49,80.35,80.43,16826.0,65.4749,65.4911,65.3772,65.4423,16826.0
2016-09-13 12:30:00,80.39,80.49,80.38,80.45,16729.0,65.4098,65.4911,65.4016,65.4586,16729.0
2016-09-13 12:35:00,80.46,80.5,80.38,80.49,11469.0,65.4667,65.4993,65.4016,65.4911,11469.0
2016-09-13 12:40:00,80.49,80.49,80.37,80.45,23502.0,65.4911,65.4911,65.3935,65.4586,23502.0
2016-09-13 12:45:00,80.46,80.47,80.33,80.37,83255.0,65.4667,65.4749,65.3609,65.3935,83255.0
2016-09-13 12:50:00,80.36,80.37,80.21,80.23,62090.0,65.3854,65.3935,65.2633,65.2796,62090.0
2016-09-13 12:55:00,80.23,80.24,80.16,80.2,62559.0,65.2796,65.2877,65.2226,65.2552,62559.0
2016-09-13 13:00:00,80.19,80.19,80.01,80.04,59826.0,65.247,65.247,65.1006,65.125,59826.0
2016-09-13 13:05:00,80.05,80.15,80.04,80.09,48241.0,65.1331,65.2145,65.125,65.1657,48241.0
2016-09-13 13:10:00,80.09,80.09,79.93,79.99,231388.0,65.1657,65.1657,65.0355,65.0843,231388.0
2016-09-13 13:15:00,79.99,80.27,79.99,80.27,123390.0,65.0843,65.3121,65.0843,65.3121,123390.0
2016-09-13 13:20:00,80.27,80.34,80.19,80.2,63294.0,65.3121,65.3691,65.247,65.2552,63294.0
2016-09-13 13:25:00,80.21,80.42,80.21,80.4,102553.0,65.2633,65.4342,65.2633,65.4179,102553.0
2016-09-13 13:30:00,80.42,80.59,80.35,80.35,70532.0,65.4342,65.5725,65.3772,65.3772,70532.0
2016-09-13 13:35:00,80.37,80.51,80.35,80.48,56241.0,65.3935,65.5074,65.3772,65.483,56241.0
2016-09-13 13:40:00,80.49,80.52,80.39,80.45,50563.0,65.4911,65.5155,65.4098,65.4586,50563.0
2016-09-13 13:45:00,80.46,80.53,80.45,80.5,52670.0,65.4667,65.5237,65.4586,65.4993,52670.0
2016-09-13 13:50:00,80.51,80.52,80.3,80.34,74343.0,65.5074,65.5155,65.3365,65.3691,74343.0
2016-09-13 13:55:00,80.34,80.35,80.23,80.28,41754.0,65.3691,65.3772,65.2796,65.3203,41754.0
2016-09-13 14:00:00,80.25,80.28,80.18,80.26,19665.0,65.2958,65.3203,65.2389,65.304,19665.0
2016-09-13 14:05:00,80.23,80.34,80.18,80.33,19109.0,65.2796,65.3691,65.2389,65.3609,19109.0
2016-09-13 14:10:00,80.33,80.33,80.18,80.25,20233.0,65.3609,65.3609,65.2389,65.2958,20233.0
2016-09-13 14:15:00,80.23,80.23,80.13,80.17,31898.0,65.2796,65.2796,65.1982,65.2308,31898.0
2016-09-13 14:20:00,80.16,80.18,80.07,80.15,37022.0,65.2226,65.2389,65.1494,65.2145,37022.0
2016-09-13 14:25:00,80.14,80.18,80.03,80.05,27460.0,65.2063,65.2389,65.1168,65.1331,27460.0
2016-09-13 14:30:00,80.04,80.17,80.0,80.08,45930.0,65.125,65.2308,65.0924,65.1575,45930.0
2016-09-13 14:35:00,80.09,80.21,80.09,80.2,29490.0,65.1657,65.2633,65.1657,65.2552,29490.0
2016-09-13 14:40:00,80.22,80.36,80.19,80.36,37513.0,65.2714,65.3854,65.247,65.3854,37513.0
2016-09-13 14:45:00,80.35,80.38,80.27,80.31,42448.0,65.3772,65.4016,65.3121,65.3447,42448.0
2016-09-13 14:50:00,80.32,80.41,80.31,80.31,32885.0,65.3528,65.426,65.3447,65.3447,32885.0
2016-09-13 14:55:00,80.31,80.33,80.15,80.16,37494.0,65.3447,65.3609,65.2145,65.2226,37494.0
2016-09-13 15:00:00,80.15,80.22,80.09,80.12,38992.0,65.2145,65.2714,65.1657,65.1901,38992.0
2016-09-13 15:05:00,80.12,80.17,80.11,80.17,32733.0,65.1901,65.2308,65.1819,65.2308,32733.0
2016-09-13 15:10:00,80.17,80.17,80.0,80.04,53481.0,65.2308,65.2308,65.0924,65.125,53481.0
2016-09-13 15:15:00,80.04,80.3,80.04,80.25,38214.0,65.125,65.3365,65.125,65.2958,38214.0
2016-09-13 15:20:00,80.25,80.38,80.22,80.26,58549.0,65.2958,65.4016,65.2714,65.304,58549.0
2016-09-13 15:25:00,80.27,80.4,80.24,80.36,48916.0,65.3121,65.4179,65.2877,65.3854,48916.0
2016-09-13 15:30:00,80.36,80.48,80.33,80.38,48271.0,65.3854,65.483,65.3609,65.4016,48271.0
2016-09-13 15:35:00,80.37,80.42,80.34,80.41,45869.0,65.3935,65.4342,65.3691,65.426,45869.0
2016-09-13 15:40:00,80.4,80.4,80.14,80.2,116225.0,65.4179,65.4179,65.2063,65.2552,116225.0
2016-09-13 15:45:00,80.2,80.27,80.07,80.22,105451.0,65.2552,65.3121,65.1494,65.2714,105451.0
2016-09-13 15:50:00,80.22,80.45,80.22,80.45,167764.0,65.2714,65.4586,65.2714,65.4586,167764.0
2016-09-13 15:55:00,80.44,80.44,80.16,80.22,193597.0,65.4504,65.4504,65.2226,65.2714,193597.0
2016-09-14 09:30:00,80.38,81.24,80.23,81.24,171716.0,65.4016,66.1014,65.2796,66.1014,171716.0
2016-09-14 09:35:00,81.24,81.24,80.88,81.02,111612.0,66.1014,66.1014,65.8085,65.9224,111612.0
2016-09-14 09:40:00,81.01,81.11,80.75,81.08,77313.0,65.9142,65.9956,65.7027,65.9712,77313.0
2016-09-14 09:45:00,81.06,81.08,80.78,80.78,87554.0,65.9549,65.9712,65.7271,65.7271,87554.0
2016-09-14 09:50:00,80.78,80.78,80.52,80.59,121345.0,65.7271,65.7271,65.5155,65.5725,121345.0
2016-09-14 09:55:00,80.59,80.94,80.53,80.91,89070.0,65.5725,65.8573,65.5237,65.8329,89070.0
2016-09-14 10:00:00,80.9,81.19,80.8,80.99,55727.0,65.8247,66.0607,65.7434,65.898,55727.0
2016-09-14 10:05:00,81.0,81.19,80.99,81.18,63370.0,65.9061,66.0607,65.898,66.0525,63370.0
2016-09-14 10:10:00,81.18,81.3,81.11,81.26,47178.0,66.0525,66.1502,65.9956,66.1176,47178.0
2016-09-14 10:15:00,81.26,81.37,81.19,81.36,35283.0,66.1176,66.2071,66.0607,66.199,35283.0
2016-09-14 10:20:00,81.34,81.48,81.31,81.42,123111.0,66.1827,66.2966,66.1583,66.2478,123111.0
2016-09-14 10:25:00,81.41,81.42,81.28,81.36,95623.0,66.2397,66.2478,66.1339,66.199,95623.0
2016-09-14 10:30:00,81.39,81.62,81.35,81.62,139972.0,66.2234,66.4106,66.1909,66.4106,139972.0
2016-09-14 10:35:00,81.61,81.61,81.4,81.4,81216.0,66.4024,66.4024,66.2316,66.2316,81216.0
2016-09-14 10:40:00,81.43,81.49,81.3,81.34,43972.0,66.256,66.3048,66.1502,66.1827,43972.0
2016-09-14 10:45:00,81.35,81.4,81.2,81.23,48762.0,66.1909,66.2316,66.0688,66.0932,48762.0
2016-09-14 10:50:00,81.24,81.29,81.09,81.13,99198.0,66.1014,66.142,65.9793,66.0119,99198.0
2016-09-14 10:55:00,81.14,81.19,81.02,81.11,71270.0,66.02,66.0607,65.9224,65.9956,71270.0
2016-09-14 11:00:00,81.1,81.27,81.08,81.13,52407.0,65.9875,66.1258,65.9712,66.0119,52407.0
2016-09-14 11:05:00,81.13,81.16,81.01,81.01,34387.0,66.0119,66.0363,65.9142,65.9142,34387.0
2016-09-14 11:10:00,81.0,81.04,80.85,80.99,35301.0,65.9061,65.9386,65.784,65.898,35301.0
2016-09-14 11:15:00,81.0,81.11,81.0,81.08,27085.0,65.9061,65.9956,65.9061,65.9712,27085.0
2016-09-14 11:20:00,81.1,81.18,81.08,81.14,49668.0,65.9875,66.0525,65.9712,66.02,49668.0
2016-09-14 11:25:00,81.15,81.23,81.14,81.14,37346.0,66.0281,66.0932,66.02,66.02,37346.0
2016-09-14 11:30:00,81.14,81.14,80.99,81.01,39704.0,66.02,66.02,65.898,65.9142,39704.0
2016-09-14 11:35:00,81.0,81.16,80.97,81.15,38851.0,65.9061,66.0363,65.8817,66.0281,38851.0
2016-09-14 11:40:00,81.14,81.19,81.09,81.12,29065.0,66.02,66.0607,65.9793,66.0037,29065.0
2016-09-14 11:45:00,81.11,81.19,81.02,81.08,34798.0,65.9956,66.0607,65.9224,65.9712,34798.0
2016-09-14 11:50:00,81.07,81.17,81.07,81.16,24055.0,65.963,66.0444,65.963,66.0363,24055.0
2016-09-14 11:55:00,81.14,81.27,81.13,81.24,27989.0,66.02,66.1258,66.0119,66.1014,27989.0
2016-09-14 12:00:00,81.24,81.3,81.13,81.19,40977.0,66.1014,66.1502,66.0119,66.0607,40977.0
2016-09-14 12:05:00,81.19,81.26,81.14,81.25,28057.0,66.0607,66.1176,66.02,66.1095,28057.0
2016-09-14 12:10:00,81.25,81.27,81.18,81.24,32887.0,66.1095,66.1258,66.0525,66.1014,32887.0
2016-09-14 12:15:00,81.24,81.36,81.23,81.34,25695.0,66.1014,66.199,66.0932,66.1827,25695.0
2016-09-14 12:20:00,81.34,81.41,81.34,81.35,28774.0,66.1827,66.2397,66.1827,66.1909,28774.0
2016-09-14 12:25:00,81.36,81.39,81.33,81.38,26133.0,66.199,66.2234,66.1746,66.2153,26133.0
2016-09-14 12:30:00,81.38,81.39,81.3,81.33,32353.0,66.2153,66.2234,66.1502,66.1746,32353.0
2016-09-14 12:35:00,81.34,81.41,81.29,81.29,40683.0,66.1827,66.2397,66.142,66.142,40683.0
2016-09-14 12:40:00,81.28,81.28,81.21,81.25,37069.0,66.1339,66.1339,66.077,66.1095,37069.0
2016-09-14 12:45:00,81.24,81.27,81.15,81.25,25677.0,66.1014,66.1258,66.0281,66.1095,25677.0
2016-09-14 12:50:00,81.25,81.32,81.24,81.3,28625.0,66.1095,66.1665,66.1014,66.1502,28625.0
2016-09-14 12:55:00,81.29,81.43,81.28,81.4,22086.0,66.142,66.256,66.1339,66.2316,22086.0
2016-09-14 13:00:00,81.41,81.48,81.38,81.43,26749.0,66.2397,66.2966,66.2153,66.256,26749.0
2016-09-14 13:05:00,81.43,81.51,81.4,81.48,26195.0,66.256,66.3211,66.2316,66.2966,26195.0
2016-09-14 13:10:00,81.48,81.49,81.38,81.42,41119.0,66.2966,66.3048,66.2153,66.2478,41119.0
2016-09-14 13:15:00,81.41,81.46,81.39,81.45,20621.0,66.2397,66.2804,66.2234,66.2722,20621.0
2016-09-14 13:20:00,81.43,81.47,81.37,81.42,54771.0,66.256,66.2885,66.2071,66.2478,54771.0
2016-09-14 13:25:00,81.42,81.48,81.41,81.42,49489.0,66.2478,66.2966,66.2397,66.2478,49489.0
2016-09-14 13:30:00,81.42,81.57,81.39,81.57,41738.0,66.2478,66.3699,66.2234,66.3699,41738.0
2016-09-14 13:35:00,81.56,81.57,81.43,81.51,42233.0,66.3617,66.3699,66.256,66.3211,42233.0
2016-09-14 13:40:00,81.51,81.54,81.43,81.48,26497.0,66.3211,66.3455,66.256,66.2966,26497.0
2016-09-14 13:45:00,81.48,81.49,81.25,81.25,59377.0,66.2966,66.3048,66.1095,66.1095,59377.0
2016-09-14 13:50:00,81.27,81.36,81.21,81.35,61598.0,66.1258,66.199,66.077,66.1909,61598.0
2016-09-14 13:55:00,81.34,81.34,81.23,81.25,32244.0,66.1827,66.1827,66.0932,66.1095,32244.0
2016-09-14 14:00:00,81.25,81.3,81.1,81.12,75814.0,66.1095,66.1502,65.9875,66.0037,75814.0
2016-09-14 14:05:00,81.11,81.15,80.95,80.97,64342.0,65.9956,66.0281,65.8654,65.8817,64342.0
2016-09-14 14:10:00,80.97,80.97,80.9,80.93,38998.0,65.8817,65.8817,65.8247,65.8491,38998.0
2016-09-14 14:15:00,80.93,81.05,80.9,80.99,70561.0,65.8491,65.9468,65.8247,65.898,70561.0
2016-09-14 14:20:00,80.98,81.02,80.94,80.99,59593.0,65.8898,65.9224,65.8573,65.898,59593.0
2016-09-14 14:25:00,80.98,81.03,80.95,81.02,102310.0,65.8898,65.9305,65.8654,65.9224,102310.0
2016-09-14 14:30:00,81.01,81.02,80.93,80.96,55003.0,65.9142,65.9224,65.8491,65.8735,55003.0
2016-09-14 14:35:00,80.96,81.01,80.94,80.99,39332.0,65.8735,65.9142,65.8573,65.898,39332.0
2016-09-14 14:40:00,81.0,81.15,80.96,81.14,45757.0,65.9061,66.0281,65.8735,66.02,45757.0
2016-09-14 14:45:00,81.12,81.14,81.0,81.06,46892.0,66.0037,66.02,65.9061,65.9549,46892.0
2016-09-14 14:50:00,81.06,81.12,80.96,80.96,42412.0,65.9549,66.0037,65.8735,65.8735,42412.0
2016-09-14 14:55:00,80.97,81.13,80.97,81.05,34537.0,65.8817,66.0119,65.8817,65.9468,34537.0
2016-09-14 15:00:00,81.05,81.08,80.98,81.06,25113.0,65.9468,65.9712,65.8898,65.9549,25113.0
2016-09-14 15:05:00,81.06,81.07,80.95,80.97,50155.0,65.9549,65.963,65.8654,65.8817,50155.0
2016-09-14 15:10:00,80.98,80.98,80.89,80.94,44099.0,65.8898,65.8898,65.8166,65.8573,44099.0
2016-09-14 15:15:00,80.94,80.96,80.86,80.91,41281.0,65.8573,65.8735,65.7922,65.8329,41281.0
2016-09-14 15:20:00,80.91,80.97,80.8,80.84,62961.0,65.8329,65.8817,65.7434,65.7759,62961.0
2016-09-14 15:25:00,80.84,80.9,80.73,80.74,87054.0,65.7759,65.8247,65.6864,65.6945,87054.0
2016-09-14 15:30:00,80.73,80.9,80.73,80.87,97765.0,65.6864,65.8247,65.6864,65.8003,97765.0
2016-09-14 15:35:00,80.87,80.9,80.78,80.83,82392.0,65.8003,65.8247,65.7271,65.7678,82392.0
2016-09-14 15:40:00,80.82,80.97,80.81,80.92,127863.0,65.7596,65.8817,65.7515,65.841,127863.0
2016-09-14 15:45:00,80.92,81.03,80.9,81.02,111197.0,65.841,65.9305,65.8247,65.9224,111197.0
2016-09-14 15:50:00,81.01,81.02,80.88,81.02,149933.0,65.9142,65.9224,65.8085,65.9224,149933.0
2016-09-14 15:55:00,81.02,81.03,80.88,81.02,222172.0,65.9224,65.9305,65.8085,65.9224,222172.0
2016-09-15 09:30:00,80.83,81.45,80.74,81.38,81732.0,65.7678,66.2722,65.6945,66.2153,81732.0
2016-09-15 09:35:00,81.38,81.4,80.9,80.92,46286.0,66.2153,66.2316,65.8247,65.841,46286.0
2016-09-15 09:40:00,80.96,81.11,80.89,81.03,45001.0,65.8735,65.9956,65.8166,65.9305,45001.0
2016-09-15 09:45:00,81.06,81.22,80.93,81.2,34604.0,65.9549,66.0851,65.8491,66.0688,34604.0
2016-09-15 09:50:00,81.17,81.37,81.13,81.34,35680.0,66.0444,66.2071,66.0119,66.1827,35680.0
2016-09-15 09:55:00,81.32,81.35,81.2,81.27,36978.0,66.1665,66.1909,66.0688,66.1258,36978.0
2016-09-15 10:00:00,81.26,81.38,81.14,81.34,73633.0,66.1176,66.2153,66.02,66.1827,73633.0
2016-09-15 10:05:00,81.34,81.61,81.34,81.54,111091.0,66.1827,66.4024,66.1827,66.3455,111091.0
2016-09-15 10:10:00,81.52,81.58,81.43,81.55,63627.0,66.3292,66.378,66.256,66.3536,63627.0
2016-09-15 10:15:00,81.54,81.64,81.51,81.51,60591.0,66.3455,66.4268,66.3211,66.3211,60591.0
2016-09-15 10:20:00,81.52,81.52,81.39,81.44,51793.0,66.3292,66.3292,66.2234,66.2641,51793.0
2016-09-15 10:25:00,81.45,81.59,81.45,81.55,35475.0,66.2722,66.3861,66.2722,66.3536,35475.0
2016-09-15 10:30:00,81.55,81.57,81.45,81.47,63012.0,66.3536,66.3699,66.2722,66.2885,63012.0
2016-09-15 10:35:00,81.47,81.62,81.47,81.62,28894.0,66.2885,66.4106,66.2885,66.4106,28894.0
2016-09-15 10:40:00,81.62,81.64,81.46,81.51,40767.0,66.4106,66.4268,66.2804,66.3211,40767.0
2016-09-15 10:45:00,81.51,81.72,81.51,81.67,31471.0,66.3211,66.4919,66.3211,66.4512,31471.0
2016-09-15 10:50:00,81.67,81.8,81.65,81.71,58667.0,66.4512,66.557,66.435,66.4838,58667.0
2016-09-15 10:55:00,81.71,81.74,81.66,81.73,17576.0,66.4838,66.5082,66.4431,66.5001,17576.0
2016-09-15 11:00:00,81.74,81.79,81.68,81.69,18319.0,66.5082,66.5489,66.4594,66.4675,18319.0
2016-09-15 11:05:00,81.68,81.75,81.62,81.69,57682.0,66.4594,66.5163,66.4106,66.4675,57682.0
2016-09-15 11:10:00,81.68,81.72,81.59,81.63,28675.0,66.4594,66.4919,66.3861,66.4187,28675.0
2016-09-15 11:15:00,81.63,81.7,81.6,81.62,24872.0,66.4187,66.4756,66.3943,66.4106,24872.0
2016-09-15 11:20:00,81.62,81.63,81.53,81.61,37931.0,66.4106,66.4187,66.3373,66.4024,37931.0
2016-09-15 11:25:00,81.62,81.79,81.6,81.78,22746.0,66.4106,66.5489,66.3943,66.5407,22746.0
2016-09-15 11:30:00,81.78,81.9,81.78,81.81,37417.0,66.5407,66.6384,66.5407,66.5652,37417.0
2016-09-15 11:35:00,81.81,81.82,81.77,81.81,35250.0,66.5652,66.5733,66.5326,66.5652,35250.0
2016-09-15 11:40:00,81.81,81.82,81.77,81.78,24821.0,66.5652,66.5733,66.5326,66.5407,24821.0
2016-09-15 11:45:00,81.8,81.82,81.74,81.74,36215.0,66.557,66.5733,66.5082,66.5082,36215.0
2016-09-15 11:50:00,81.75,81.89,81.75,81.87,44710.0,66.5163,66.6302,66.5163,66.614,44710.0
2016-09-15 11:55:00,81.86,81.88,81.75,81.79,31945.0,66.6058,66.6221,66.5163,66.5489,31945.0
2016-09-15 12:00:00,81.8,81.88,81.8,81.88,21037.0,66.557,66.6221,66.557,66.6221,21037.0
2016-09-15 12:05:00,81.89,81.94,81.89,81.91,23588.0,66.6302,66.6709,66.6302,66.6465,23588.0
2016-09-15 12:10:00,81.91,81.91,81.85,81.85,22294.0,66.6465,66.6465,66.5977,66.5977,22294.0
2016-09-15 12:15:00,81.85,81.93,81.82,81.9,16968.0,66.5977,66.6628,66.5733,66.6384,16968.0
2016-09-15 12:20:00,81.89,81.93,81.89,81.91,27972.0,66.6302,66.6628,66.6302,66.6465,27972.0
2016-09-15 12:25:00,81.91,81.92,81.83,81.86,23477.0,66.6465,66.6547,66.5814,66.6058,23477.0
2016-09-15 12:30:00,81.88,81.93,81.86,81.86,36997.0,66.6221,66.6628,66.6058,66.6058,36997.0
2016-09-15 12:35:00,81.86,81.88,81.83,81.87,30511.0,66.6058,66.6221,66.5814,66.614,30511.0
2016-09-15 12:40:00,81.88,81.9,81.8,81.85,29339.0,66.6221,66.6384,66.557,66.5977,29339.0
2016-09-15 12:45:00,81.84,81.92,81.83,81.9,13214.0,66.5896,66.6547,66.5814,66.6384,13214.0
2016-09-15 12:50:00,81.89,81.91,81.86,81.89,68016.0,66.6302,66.6465,66.6058,66.6302,68016.0
2016-09-15 12:55:00,81.9,81.91,81.85,81.85,37122.0,66.6384,66.6465,66.5977,66.5977,37122.0
2016-09-15 13:00:00,81.86,81.96,81.86,81.94,34568.0,66.6058,66.6872,66.6058,66.6709,34568.0
2016-09-15 13:05:00,81.94,81.94,81.83,81.86,28582.0,66.6709,66.6709,66.5814,66.6058,28582.0
2016-09-15 13:10:00,81.86,81.88,81.82,81.86,39276.0,66.6058,66.6221,66.5733,66.6058,39276.0
2016-09-15 13:15:00,81.86,81.96,81.82,81.94,31046.0,66.6058,66.6872,66.5733,66.6709,31046.0
2016-09-15 13:20:00,81.94,82.02,81.92,82.01,27890.0,66.6709,66.736,66.6547,66.7279,27890.0
2016-09-15 13:25:00,81.99,82.0,81.9,81.95,35192.0,66.7116,66.7197,66.6384,66.6791,35192.0
2016-09-15 13:30:00,81.96,82.03,81.96,82.01,18116.0,66.6872,66.7442,66.6872,66.7279,18116.0
2016-09-15 13:35:00,82.0,82.02,81.99,82.02,19401.0,66.7197,66.736,66.7116,66.736,19401.0
2016-09-15 13:40:00,82.01,82.15,81.99,82.14,51624.0,66.7279,66.8418,66.7116,66.8337,51624.0
2016-09-15 13:45:00,82.14,82.18,82.1,82.17,17907.0,66.8337,66.8662,66.8011,66.8581,17907.0
2016-09-15 13:50:00,82.16,82.17,82.09,82.15,17753.0,66.8499,66.8581,66.793,66.8418,17753.0
2016-09-15 13:55:00,82.14,82.22,82.11,82.22,19613.0,66.8337,66.8987,66.8092,66.8987,19613.0
2016-09-15 14:00:00,82.22,82.26,82.18,82.19,20579.0,66.8987,66.9313,66.8662,66.8743,20579.0
2016-09-15 14:05:00,82.21,82.21,82.15,82.18,26812.0,66.8906,66.8906,66.8418,66.8662,26812.0
2016-09-15 14:10:00,82.18,82.23,82.17,82.23,14968.0,66.8662,66.9069,66.8581,66.9069,14968.0
2016-09-15 14:15:00,82.23,82.33,82.22,82.32,28542.0,66.9069,66.9883,66.8987,66.9801,28542.0
2016-09-15 14:20:00,82.32,82.35,82.29,82.29,42706.0,66.9801,67.0045,66.9557,66.9557,42706.0
2016-09-15 14:25:00,82.3,82.31,82.18,82.2,38584.0,66.9638,66.972,66.8662,66.8825,38584.0
2016-09-15 14:30:00,82.21,82.22,82.15,82.16,12821.0,66.8906,66.8987,66.8418,66.8499,12821.0
2016-09-15 14:35:00,82.16,82.18,82.1,82.14,27613.0,66.8499,66.8662,66.8011,66.8337,27613.0
2016-09-15 14:40:00,82.14,82.16,82.09,82.11,66783.0,66.8337,66.8499,66.793,66.8092,66783.0
2016-09-15 14:45:00,82.12,82.15,82.09,82.15,13799.0,66.8174,66.8418,66.793,66.8418,13799.0
2016-09-15 14:50:00,82.14,82.15,82.09,82.12,15298.0,66.8337,66.8418,66.793,66.8174,15298.0
2016-09-15 14:55:00,82.13,82.16,82.12,82.14,17931.0,66.8255,66.8499,66.8174,66.8337,17931.0
2016-09-15 15:00:00,82.14,82.17,82.14,82.14,21633.0,66.8337,66.8581,66.8337,66.8337,21633.0
2016-09-15 15:05:00,82.14,82.16,82.05,82.05,37023.0,66.8337,66.8499,66.7604,66.7604,37023.0
2016-09-15 15:10:00,82.06,82.06,82.0,82.05,26847.0,66.7686,66.7686,66.7197,66.7604,26847.0
2016-09-15 15:15:00,82.04,82.06,81.92,81.94,34323.0,66.7523,66.7686,66.6547,66.6709,34323.0
2016-09-15 15:20:00,81.94,82.01,81.93,81.98,20401.0,66.6709,66.7279,66.6628,66.7035,20401.0
2016-09-15 15:25:00,81.98,82.0,81.95,81.99,67760.0,66.7035,66.7197,66.6791,66.7116,67760.0
2016-09-15 15:30:00,81.99,82.03,81.96,82.01,73641.0,66.7116,66.7442,66.6872,66.7279,73641.0
2016-09-15 15:35:00,82.02,82.1,81.98,82.1,46921.0,66.736,66.8011,66.7035,66.8011,46921.0
2016-09-15 15:40:00,82.11,82.14,82.07,82.1,35635.0,66.8092,66.8337,66.7767,66.8011,35635.0
2016-09-15 15:45:00,82.1,82.14,82.06,82.09,64400.0,66.8011,66.8337,66.7686,66.793,64400.0
2016-09-15 15:50:00,82.09,82.1,81.96,81.98,77555.0,66.793,66.8011,66.6872,66.7035,77555.0
2016-09-15 15:55:00,81.98,82.06,81.98,82.02,100725.0,66.7035,66.7686,66.7035,66.736,100725.0
2016-09-16 09:30:00,81.66,81.66,81.24,81.32,1504511.0,66.4431,66.4431,66.1014,66.1665,1504511.0
2016-09-16 09:35:00,81.3,81.57,81.21,81.37,133730.0,66.1502,66.3699,66.077,66.2071,133730.0
2016-09-16 09:40:00,81.35,81.5,81.26,81.44,76827.0,66.1909,66.3129,66.1176,66.2641,76827.0
2016-09-16 09:45:00,81.41,81.68,81.41,81.62,50149.0,66.2397,66.4594,66.2397,66.4106,50149.0
2016-09-16 09:50:00,81.58,81.8,81.51,81.66,91426.0,66.378,66.557,66.3211,66.4431,91426.0
2016-09-16 09:55:00,81.65,81.82,81.6,81.7,34386.0,66.435,66.5733,66.3943,66.4756,34386.0
2016-09-16 10:00:00,81.68,81.7,81.55,81.6,67814.0,66.4594,66.4756,66.3536,66.3943,67814.0
2016-09-16 10:05:00,81.6,81.65,81.5,81.64,92087.0,66.3943,66.435,66.3129,66.4268,92087.0
2016-09-16 10:10:00,81.63,81.7,81.57,81.63,71104.0,66.4187,66.4756,66.3699,66.4187,71104.0
2016-09-16 10:15:00,81.62,81.77,81.57,81.72,80570.0,66.4106,66.5326,66.3699,66.4919,80570.0
2016-09-16 10:20:00,81.71,81.71,81.58,81.64,53006.0,66.4838,66.4838,66.378,66.4268,53006.0
2016-09-16 10:25:00,81.65,81.74,81.56,81.73,40793.0,66.435,66.5082,66.3617,66.5001,40793.0
2016-09-16 10:30:00,81.71,81.82,81.69,81.74,27097.0,66.4838,66.5733,66.4675,66.5082,27097.0
2016-09-16 10:35:00,81.74,81.87,81.69,81.86,27963.0,66.5082,66.614,66.4675,66.6058,27963.0
2016-09-16 10:40:00,81.87,81.95,81.8,81.85,30149.0,66.614,66.6791,66.557,66.5977,30149.0
2016-09-16 10:45:00,81.85,81.92,81.83,81.84,23613.0,66.5977,66.6547,66.5814,66.5896,23613.0
2016-09-16 10:50:00,81.83,81.85,81.77,81.79,29729.0,66.5814,66.5977,66.5326,66.5489,29729.0
2016-09-16 10:55:00,81.78,81.84,81.75,81.78,48792.0,66.5407,66.5896,66.5163,66.5407,48792.0
2016-09-16 11:00:00,81.77,81.81,81.72,81.8,51810.0,66.5326,66.5652,66.4919,66.557,51810.0
2016-09-16 11:05:00,81.8,81.86,81.79,81.8,25551.0,66.557,66.6058,66.5489,66.557,25551.0
2016-09-16 11:10:00,81.8,81.85,81.78,81.83,31566.0,66.557,66.5977,66.5407,66.5814,31566.0
2016-09-16 11:15:00,81.84,81.87,81.72,81.76,63730.0,66.5896,66.614,66.4919,66.5245,63730.0
2016-09-16 11:20:00,81.76,81.83,81.74,81.81,20725.0,66.5245,66.5814,66.5082,66.5652,20725.0
2016-09-16 11:25:00,81.8,81.82,81.71,81.77,33680.0,66.557,66.5733,66.4838,66.5326,33680.0
2016-09-16 11:30:00,81.76,81.91,81.76,81.89,58213.0,66.5245,66.6465,66.5245,66.6302,58213.0
2016-09-16 11:35:00,81.89,81.98,81.86,81.98,20781.0,66.6302,66.7035,66.6058,66.7035,20781.0
2016-09-16 11:40:00,81.97,82.0,81.92,81.97,23270.0,66.6953,66.7197,66.6547,66.6953,23270.0
2016-09-16 11:45:00,81.97,82.07,81.94,81.97,41712.0,66.6953,66.7767,66.6709,66.6953,41712.0
2016-09-16 11:50:00,81.97,81.97,81.89,81.93,31566.0,66.6953,66.6953,66.6302,66.6628,31566.0
2016-09-16 11:55:00,81.92,81.99,81.86,81.98,41086.0,66.6547,66.7116,66.6058,66.7035,41086.0
2016-09-16 12:00:00,81.98,82.03,81.94,82.01,26691.0,66.7035,66.7442,66.6709,66.7279,26691.0
2016-09-16 12:05:00,82.0,82.08,81.97,82.01,26365.0,66.7197,66.7848,66.6953,66.7279,26365.0
2016-09-16 12:10:00,82.01,82.05,81.96,81.96,40791.0,66.7279,66.7604,66.6872,66.6872,40791.0
2016-09-16 12:15:00,81.95,82.04,81.94,82.03,18374.0,66.6791,66.7523,66.6709,66.7442,18374.0
2016-09-16 12:20:00,82.02,82.06,82.02,82.05,13393.0,66.736,66.7686,66.736,66.7604,13393.0
2016-09-16 12:25:00,82.05,82.05,81.97,82.03,21395.0,66.7604,66.7604,66.6953,66.7442,21395.0
2016-09-16 12:30:00,82.02,82.03,81.9,81.9,17518.0,66.736,66.7442,66.6384,66.6384,17518.0
2016-09-16 12:35:00,81.92,81.98,81.92,81.96,31992.0,66.6547,66.7035,66.6547,66.6872,31992.0
2016-09-16 12:40:00,81.95,81.96,81.85,81.9,19690.0,66.6791,66.6872,66.5977,66.6384,19690.0
2016-09-16 12:45:00,81.89,81.99,81.86,81.88,25304.0,66.6302,66.7116,66.6058,66.6221,25304.0
2016-09-16 12:50:00,81.89,81.94,81.84,81.91,20335.0,66.6302,66.6709,66.5896,66.6465,20335.0
2016-09-16 12:55:00,81.92,81.94,81.84,81.86,13740.0,66.6547,66.6709,66.5896,66.6058,13740.0
2016-09-16 13:00:00,81.85,81.99,81.84,81.95,22766.0,66.5977,66.7116,66.5896,66.6791,22766.0
2016-09-16 13:05:00,81.94,81.94,81.87,81.92,26937.0,66.6709,66.6709,66.614,66.6547,26937.0
2016-09-16 13:10:00,81.9,81.94,81.84,81.85,20647.0,66.6384,66.6709,66.5896,66.5977,20647.0
2016-09-16 13:15:00,81.86,81.94,81.84,81.87,33993.0,66.6058,66.6709,66.5896,66.614,33993.0
2016-09-16 13:20:00,81.87,81.93,81.84,81.93,19576.0,66.614,66.6628,66.5896,66.6628,19576.0
2016-09-16 13:25:00,81.92,81.93,81.83,81.85,28527.0,66.6547,66.6628,66.5814,66.5977,28527.0
2016-09-16 13:30:00,81.85,81.92,81.84,81.85,20588.0,66.5977,66.6547,66.5896,66.5977,20588.0
2016-09-16 13:35:00,81.86,81.92,81.84,81.9,26763.0,66.6058,66.6547,66.5896,66.6384,26763.0
2016-09-16 13:40:00,81.89,81.92,81.79,81.81,122285.0,66.6302,66.6547,66.5489,66.5652,122285.0
2016-09-16 13:45:00,81.81,81.84,81.75,81.82,40945.0,66.5652,66.5896,66.5163,66.5733,40945.0
2016-09-16 13:50:00,81.81,81.88,81.8,81.88,29436.0,66.5652,66.6221,66.557,66.6221,29436.0
2016-09-16 13:55:00,81.89,81.9,81.8,81.87,24621.0,66.6302,66.6384,66.557,66.614,24621.0
2016-09-16 14:00:00,81.86,81.9,81.82,81.89,19035.0,66.6058,66.6384,66.5733,66.6302,19035.0
2016-09-16 14:05:00,81.89,81.98,81.88,81.95,21134.0,66.6302,66.7035,66.6221,66.6791,21134.0
2016-09-16 14:10:00,81.95,82.0,81.9,81.97,20531.0,66.6791,66.7197,66.6384,66.6953,20531.0
2016-09-16 14:15:00,81.97,81.98,81.93,81.93,18138.0,66.6953,66.7035,66.6628,66.6628,18138.0
2016-09-16 14:20:00,81.94,81.97,81.93,81.94,24812.0,66.6709,66.6953,66.6628,66.6709,24812.0
2016-09-16 14:25:00,81.92,81.98,81.9,81.96,19200.0,66.6547,66.7035,66.6384,66.6872,19200.0
2016-09-16 14:30:00,81.97,82.02,81.95,81.97,29221.0,66.6953,66.736,66.6791,66.6953,29221.0
2016-09-16 14:35:00,81.98,82.04,81.95,81.96,20673.0,66.7035,66.7523,66.6791,66.6872,20673.0
2016-09-16 14:40:00,81.96,82.06,81.94,82.03,29457.0,66.6872,66.7686,66.6709,66.7442,29457.0
2016-09-16 14:45:00,82.04,82.04,81.97,81.98,21117.0,66.7523,66.7523,66.6953,66.7035,21117.0
2016-09-16 14:50:00,81.98,82.0,81.96,81.98,22985.0,66.7035,66.7197,66.6872,66.7035,22985.0
2016-09-16 14:55:00,81.97,81.97,81.88,81.91,45838.0,66.6953,66.6953,66.6221,66.6465,45838.0
2016-09-16 15:00:00,81.9,81.98,81.88,81.93,34493.0,66.6384,66.7035,66.6221,66.6628,34493.0
2016-09-16 15:05:00,81.94,81.97,81.91,81.92,44308.0,66.6709,66.6953,66.6465,66.6547,44308.0
2016-09-16 15:10:00,81.92,81.94,81.84,81.91,55746.0,66.6547,66.6709,66.5896,66.6465,55746.0
2016-09-16 15:15:00,81.91,81.94,81.87,81.89,61754.0,66.6465,66.6709,66.614,66.6302,61754.0
2016-09-16 15:20:00,81.9,81.97,81.89,81.92,44782.0,66.6384,66.6953,66.6302,66.6547,44782.0
2016-09-16 15:25:00,81.92,81.94,81.87,81.87,34528.0,66.6547,66.6709,66.614,66.614,34528.0
2016-09-16 15:30:00,81.87,82.04,81.87,81.96,64364.0,66.614,66.7523,66.614,66.6872,64364.0
2016-09-16 15:35:00,81.96,82.02,81.95,82.01,50392.0,66.6872,66.736,66.6791,66.7279,50392.0
2016-09-16 15:40:00,82.01,82.02,81.91,81.97,67619.0,66.7279,66.736,66.6465,66.6953,67619.0
2016-09-16 15:45:00,81.96,82.04,81.94,82.03,92195.0,66.6872,66.7523,66.6709,66.7442,92195.0
2016-09-16 15:50:00,82.02,82.04,81.97,82.0,196115.0,66.736,66.7523,66.6953,66.7197,196115.0
2016-09-16 15:55:00,82.0,82.06,81.97,82.03,565396.0,66.7197,66.7686,66.6953,66.7442,565396.0
2016-09-19 09:30:00,82.18,82.35,81.68,81.77,257780.0,66.8662,67.0045,66.4594,66.5326,257780.0
2016-09-19 09:35:00,81.79,81.86,81.35,81.63,107540.0,66.5489,66.6058,66.1909,66.4187,107540.0
2016-09-19 09:40:00,81.63,81.63,81.41,81.57,62137.0,66.4187,66.4187,66.2397,66.3699,62137.0
2016-09-19 09:45:00,81.62,81.91,81.6,81.88,49014.0,66.4106,66.6465,66.3943,66.6221,49014.0
2016-09-19 09:50:00,81.88,81.92,81.71,81.75,87704.0,66.6221,66.6547,66.4838,66.5163,87704.0
2016-09-19 09:55:00,81.76,81.96,81.73,81.96,91846.0,66.5245,66.6872,66.5001,66.6872,91846.0
2016-09-19 10:00:00,81.96,82.14,81.96,82.08,99948.0,66.6872,66.8337,66.6872,66.7848,99948.0
2016-09-19 10:05:00,82.08,82.15,82.03,82.03,57864.0,66.7848,66.8418,66.7442,66.7442,57864.0
2016-09-19 10:10:00,82.05,82.08,81.98,81.99,60741.0,66.7604,66.7848,66.7035,66.7116,60741.0
2016-09-19 10:15:00,81.99,82.02,81.94,81.97,80626.0,66.7116,66.736,66.6709,66.6953,80626.0
2016-09-19 10:20:00,81.98,82.02,81.88,81.97,80575.0,66.7035,66.736,66.6221,66.6953,80575.0
2016-09-19 10:25:00,81.98,82.03,81.94,81.99,60619.0,66.7035,66.7442,66.6709,66.7116,60619.0
2016-09-19 10:30:00,82.0,82.06,82.0,82.06,28761.0,66.7197,66.7686,66.7197,66.7686,28761.0
2016-09-19 10:35:00,82.06,82.08,81.98,82.01,61142.0,66.7686,66.7848,66.7035,66.7279,61142.0
2016-09-19 10:40:00,82.01,82.09,81.98,82.08,33057.0,66.7279,66.793,66.7035,66.7848,33057.0
2016-09-19 10:45:00,82.09,82.12,82.02,82.06,25123.0,66.793,66.8174,66.736,66.7686,25123.0
2016-09-19 10:50:00,82.05,82.15,82.04,82.15,19902.0,66.7604,66.8418,66.7523,66.8418,19902.0
2016-09-19 10:55:00,82.15,82.21,82.08,82.16,41731.0,66.8418,66.8906,66.7848,66.8499,41731.0
2016-09-19 11:00:00,82.16,82.23,82.12,82.21,19944.0,66.8499,66.9069,66.8174,66.8906,19944.0
2016-09-19 11:05:00,82.21,82.29,82.2,82.26,31587.0,66.8906,66.9557,66.8825,66.9313,31587.0
2016-09-19 11:10:00,82.26,82.3,82.23,82.23,20583.0,66.9313,66.9638,66.9069,66.9069,20583.0
2016-09-19 11:15:00,82.24,82.25,82.16,82.19,83842.0,66.915,66.9232,66.8499,66.8743,83842.0
2016-09-19 11:20:00,82.2,82.23,82.1,82.14,67865.0,66.8825,66.9069,66.8011,66.8337,67865.0
2016-09-19 11:25:00,82.12,82.18,82.09,82.15,21594.0,66.8174,66.8662,66.793,66.8418,21594.0
2016-09-19 11:30:00,82.16,82.25,82.13,82.25,18685.0,66.8499,66.9232,66.8255,66.9232,18685.0
2016-09-19 11:35:00,82.26,82.32,82.24,82.24,12566.0,66.9313,66.9801,66.915,66.915,12566.0
2016-09-19 11:40:00,82.25,82.28,82.23,82.23,19745.0,66.9232,66.9476,66.9069,66.9069,19745.0
2016-09-19 11:45:00,82.22,82.27,82.19,82.21,25809.0,66.8987,66.9394,66.8743,66.8906,25809.0
2016-09-19 11:50:00,82.22,82.31,82.21,82.29,15060.0,66.8987,66.972,66.8906,66.9557,15060.0
2016-09-19 11:55:00,82.29,82.31,82.24,82.29,16950.0,66.9557,66.972,66.915,66.9557,16950.0
2016-09-19 12:00:00,82.28,82.31,82.25,82.27,18618.0,66.9476,66.972,66.9232,66.9394,18618.0
2016-09-19 12:05:00,82.27,82.3,82.25,82.26,21020.0,66.9394,66.9638,66.9232,66.9313,21020.0
2016-09-19 12:10:00,82.26,82.26,82.03,82.06,33992.0,66.9313,66.9313,66.7442,66.7686,33992.0
2016-09-19 12:15:00,82.05,82.05,81.94,82.03,45936.0,66.7604,66.7604,66.6709,66.7442,45936.0
2016-09-19 12:20:00,82.01,82.04,81.98,82.0,27296.0,66.7279,66.7523,66.7035,66.7197,27296.0
2016-09-19 12:25:00,81.98,82.1,81.98,82.09,25181.0,66.7035,66.8011,66.7035,66.793,25181.0
2016-09-19 12:30:00,82.08,82.12,82.05,82.06,28184.0,66.7848,66.8174,66.7604,66.7686,28184.0
2016-09-19 12:35:00,82.06,82.08,82.01,82.05,20853.0,66.7686,66.7848,66.7279,66.7604,20853.0
2016-09-19 12:40:00,82.05,82.07,82.0,82.06,14587.0,66.7604,66.7767,66.7197,66.7686,14587.0
2016-09-19 12:45:00,82.06,82.07,81.99,82.0,15981.0,66.7686,66.7767,66.7116,66.7197,15981.0
2016-09-19 12:50:00,82.01,82.05,82.0,82.03,13547.0,66.7279,66.7604,66.7197,66.7442,13547.0
2016-09-19 12:55:00,82.02,82.04,81.87,81.92,45094.0,66.736,66.7523,66.614,66.6547,45094.0
2016-09-19 13:00:00,81.92,81.93,81.88,81.88,31600.0,66.6547,66.6628,66.6221,66.6221,31600.0
2016-09-19 13:05:00,81.88,81.98,81.88,81.92,21312.0,66.6221,66.7035,66.6221,66.6547,21312.0
2016-09-19 13:10:00,81.92,82.01,81.92,82.0,20569.0,66.6547,66.7279,66.6547,66.7197,20569.0
2016-09-19 13:15:00,82.0,82.05,81.95,81.97,37241.0,66.7197,66.7604,66.6791,66.6953,37241.0
2016-09-19 13:20:00,81.96,81.97,81.86,81.9,41739.0,66.6872,66.6953,66.6058,66.6384,41739.0
2016-09-19 13:25:00,81.89,81.93,81.83,81.87,22211.0,66.6302,66.6628,66.5814,66.614,22211.0
2016-09-19 13:30:00,81.86,81.87,81.6,81.6,91300.0,66.6058,66.614,66.3943,66.3943,91300.0
2016-09-19 13:35:00,81.6,81.62,81.56,81.59,40525.0,66.3943,66.4106,66.3617,66.3861,40525.0
2016-09-19 13:40:00,81.59,81.67,81.58,81.61,31328.0,66.3861,66.4512,66.378,66.4024,31328.0
2016-09-19 13:45:00,81.61,81.69,81.57,81.66,37954.0,66.4024,66.4675,66.3699,66.4431,37954.0
2016-09-19 13:50:00,81.66,81.72,81.61,81.72,32442.0,66.4431,66.4919,66.4024,66.4919,32442.0
2016-09-19 13:55:00,81.72,81.8,81.71,81.79,20565.0,66.4919,66.557,66.4838,66.5489,20565.0
2016-09-19 14:00:00,81.79,81.84,81.77,81.82,24238.0,66.5489,66.5896,66.5326,66.5733,24238.0
2016-09-19 14:05:00,81.82,81.87,81.8,81.86,14978.0,66.5733,66.614,66.557,66.6058,14978.0
2016-09-19 14:10:00,81.87,81.94,81.85,81.91,21803.0,66.614,66.6709,66.5977,66.6465,21803.0
2016-09-19 14:15:00,81.92,81.97,81.92,81.92,15049.0,66.6547,66.6953,66.6547,66.6547,15049.0
2016-09-19 14:20:00,81.92,81.94,81.87,81.89,20069.0,66.6547,66.6709,66.614,66.6302,20069.0
2016-09-19 14:25:00,81.9,81.93,81.88,81.93,11568.0,66.6384,66.6628,66.6221,66.6628,11568.0
2016-09-19 14:30:00,81.94,82.0,81.94,81.97,24880.0,66.6709,66.7197,66.6709,66.6953,24880.0
2016-09-19 14:35:00,81.97,82.03,81.96,81.98,24140.0,66.6953,66.7442,66.6872,66.7035,24140.0
2016-09-19 14:40:00,81.97,82.01,81.93,81.95,22516.0,66.6953,66.7279,66.6628,66.6791,22516.0
2016-09-19 14:45:00,81.95,82.11,81.95,82.07,40715.0,66.6791,66.8092,66.6791,66.7767,40715.0
2016-09-19 14:50:00,82.08,82.15,82.07,82.1,41139.0,66.7848,66.8418,66.7767,66.8011,41139.0
2016-09-19 14:55:00,82.11,82.17,82.08,82.17,30040.0,66.8092,66.8581,66.7848,66.8581,30040.0
2016-09-19 15:00:00,82.16,82.16,82.09,82.12,23713.0,66.8499,66.8499,66.793,66.8174,23713.0
2016-09-19 15:05:00,82.11,82.13,82.04,82.05,36665.0,66.8092,66.8255,66.7523,66.7604,36665.0
2016-09-19 15:10:00,82.04,82.05,82.0,82.01,27287.0,66.7523,66.7604,66.7197,66.7279,27287.0
2016-09-19 15:15:00,82.01,82.01,81.87,81.91,39703.0,66.7279,66.7279,66.614,66.6465,39703.0
2016-09-19 15:20:00,81.9,81.97,81.89,81.97,29344.0,66.6384,66.6953,66.6302,66.6953,29344.0
2016-09-19 15:25:00,81.97,82.03,81.88,81.88,34933.0,66.6953,66.7442,66.6221,66.6221,34933.0
2016-09-19 15:30:00,81.87,81.92,81.75,81.83,40921.0,66.614,66.6547,66.5163,66.5814,40921.0
2016-09-19 15:35:00,81.83,81.9,81.79,81.89,50768.0,66.5814,66.6384,66.5489,66.6302,50768.0
2016-09-19 15:40:00,81.88,81.98,81.85,81.91,79648.0,66.6221,66.7035,66.5977,66.6465,79648.0
2016-09-19 15:45:00,81.91,81.99,81.9,81.93,96408.0,66.6465,66.7116,66.6384,66.6628,96408.0
2016-09-19 15:50:00,81.92,81.96,81.83,81.93,101928.0,66.6547,66.6872,66.5814,66.6628,101928.0
2016-09-19 15:55:00,81.93,81.95,81.83,81.86,247033.0,66.6628,66.6791,66.5814,66.6058,247033.0
2016-09-20 09:30:00,82.46,82.67,82.22,82.43,105476.0,67.094,67.2649,66.8987,67.0696,105476.0
2016-09-20 09:35:00,82.46,82.6,82.15,82.3,40682.0,67.094,67.2079,66.8418,66.9638,40682.0
2016-09-20 09:40:00,82.28,82.34,82.15,82.28,27228.0,66.9476,66.9964,66.8418,66.9476,27228.0
2016-09-20 09:45:00,82.29,82.34,82.15,82.32,22760.0,66.9557,66.9964,66.8418,66.9801,22760.0
2016-09-20 09:50:00,82.31,82.54,82.29,82.5,52955.0,66.972,67.1591,66.9557,67.1266,52955.0
2016-09-20 09:55:00,82.5,82.59,82.38,82.45,57314.0,67.1266,67.1998,67.0289,67.0859,57314.0
2016-09-20 10:00:00,82.46,82.55,82.44,82.49,41078.0,67.094,67.1673,67.0778,67.1184,41078.0
2016-09-20 10:05:00,82.49,82.52,82.39,82.42,35976.0,67.1184,67.1428,67.0371,67.0615,35976.0
2016-09-20 10:10:00,82.42,82.43,82.3,82.38,35008.0,67.0615,67.0696,66.9638,67.0289,35008.0
2016-09-20 10:15:00,82.36,82.38,82.25,82.32,20638.0,67.0127,67.0289,66.9232,66.9801,20638.0
2016-09-20 10:20:00,82.32,82.35,82.28,82.31,31050.0,66.9801,67.0045,66.9476,66.972,31050.0
2016-09-20 10:25:00,82.31,82.37,82.27,82.35,21045.0,66.972,67.0208,66.9394,67.0045,21045.0
2016-09-20 10:30:00,82.35,82.41,82.24,82.25,21406.0,67.0045,67.0533,66.915,66.9232,21406.0
2016-09-20 10:35:00,82.24,82.28,82.14,82.16,32775.0,66.915,66.9476,66.8337,66.8499,32775.0
2016-09-20 10:40:00,82.16,82.2,82.09,82.11,21569.0,66.8499,66.8825,66.793,66.8092,21569.0
2016-09-20 10:45:00,82.11,82.28,82.1,82.28,117958.0,66.8092,66.9476,66.8011,66.9476,117958.0
2016-09-20 10:50:00,82.28,82.3,82.18,82.18,38797.0,66.9476,66.9638,66.8662,66.8662,38797.0
2016-09-20 10:55:00,82.16,82.2,82.14,82.16,23226.0,66.8499,66.8825,66.8337,66.8499,23226.0
2016-09-20 11:00:00,82.17,82.26,82.14,82.24,19262.0,66.8581,66.9313,66.8337,66.915,19262.0
2016-09-20 11:05:00,82.24,82.29,82.24,82.25,49859.0,66.915,66.9557,66.915,66.9232,49859.0
2016-09-20 11:10:00,82.26,82.34,82.26,82.29,45637.0,66.9313,66.9964,66.9313,66.9557,45637.0
2016-09-20 11:15:00,82.3,82.38,82.29,82.38,23442.0,66.9638,67.0289,66.9557,67.0289,23442.0
2016-09-20 11:20:00,82.38,82.41,82.36,82.36,18125.0,67.0289,67.0533,67.0127,67.0127,18125.0
2016-09-20 11:25:00,82.37,82.38,82.27,82.3,23986.0,67.0208,67.0289,66.9394,66.9638,23986.0
2016-09-20 11:30:00,82.31,82.36,82.28,82.33,19428.0,66.972,67.0127,66.9476,66.9883,19428.0
2016-09-20 11:35:00,82.32,82.33,82.25,82.27,16467.0,66.9801,66.9883,66.9232,66.9394,16467.0
2016-09-20 11:40:00,82.27,82.36,82.25,82.34,9130.0,66.9394,67.0127,66.9232,66.9964,9130.0
2016-09-20 11:45:00,82.34,82.36,82.29,82.33,15384.0,66.9964,67.0127,66.9557,66.9883,15384.0
2016-09-20 11:50:00,82.34,82.34,82.29,82.31,13673.0,66.9964,66.9964,66.9557,66.972,13673.0
2016-09-20 11:55:00,82.3,82.36,82.21,82.23,17154.0,66.9638,67.0127,66.8906,66.9069,17154.0
2016-09-20 12:00:00,82.22,82.28,82.21,82.25,23705.0,66.8987,66.9476,66.8906,66.9232,23705.0
2016-09-20 12:05:00,82.24,82.25,82.19,82.2,16874.0,66.915,66.9232,66.8743,66.8825,16874.0
2016-09-20 12:10:00,82.2,82.24,82.14,82.14,14180.0,66.8825,66.915,66.8337,66.8337,14180.0
2016-09-20 12:15:00,82.14,82.19,82.14,82.16,14066.0,66.8337,66.8743,66.8337,66.8499,14066.0
2016-09-20 12:20:00,82.15,82.24,82.15,82.22,24958.0,66.8418,66.915,66.8418,66.8987,24958.0
2016-09-20 12:25:00,82.23,82.29,82.22,82.28,11350.0,66.9069,66.9557,66.8987,66.9476,11350.0
2016-09-20 12:30:00,82.27,82.27,82.16,82.17,14736.0,66.9394,66.9394,66.8499,66.8581,14736.0
2016-09-20 12:35:00,82.17,82.22,82.09,82.12,38341.0,66.8581,66.8987,66.793,66.8174,38341.0
2016-09-20 12:40:00,82.13,82.15,82.08,82.09,16235.0,66.8255,66.8418,66.7848,66.793,16235.0
2016-09-20 12:45:00,82.09,82.1,81.96,81.97,41367.0,66.793,66.8011,66.6872,66.6953,41367.0
2016-09-20 12:50:00,81.98,82.06,81.98,82.01,45478.0,66.7035,66.7686,66.7035,66.7279,45478.0
2016-09-20 12:55:00,82.0,82.02,81.87,81.87,45561.0,66.7197,66.736,66.614,66.614,45561.0
2016-09-20 13:00:00,81.91,81.95,81.88,81.91,24489.0,66.6465,66.6791,66.6221,66.6465,24489.0
2016-09-20 13:05:00,81.91,81.96,81.91,81.92,29580.0,66.6465,66.6872,66.6465,66.6547,29580.0
2016-09-20 13:10:00,81.92,81.99,81.9,81.97,40812.0,66.6547,66.7116,66.6384,66.6953,40812.0
2016-09-20 13:15:00,81.97,81.98,81.93,81.94,26969.0,66.6953,66.7035,66.6628,66.6709,26969.0
2016-09-20 13:20:00,81.94,81.94,81.86,81.9,18981.0,66.6709,66.6709,66.6058,66.6384,18981.0
2016-09-20 13:25:00,81.91,81.91,81.84,81.85,20282.0,66.6465,66.6465,66.5896,66.5977,20282.0
2016-09-20 13:30:00,81.84,81.86,81.77,81.86,64430.0,66.5896,66.6058,66.5326,66.6058,64430.0
2016-09-20 13:35:00,81.86,81.94,81.82,81.94,17040.0,66.6058,66.6709,66.5733,66.6709,17040.0
2016-09-20 13:40:00,81.93,81.93,81.89,81.91,9777.0,66.6628,66.6628,66.6302,66.6465,9777.0
2016-09-20 13:45:00,81.91,81.92,81.87,81.9,13646.0,66.6465,66.6547,66.614,66.6384,13646.0
2016-09-20 13:50:00,81.9,81.9,81.84,81.87,15128.0,66.6384,66.6384,66.5896,66.614,15128.0
2016-09-20 13:55:00,81.87,81.98,81.86,81.95,24002.0,66.614,66.7035,66.6058,66.6791,24002.0
2016-09-20 14:00:00,81.95,81.99,81.93,81.99,16484.0,66.6791,66.7116,66.6628,66.7116,16484.0
2016-09-20 14:05:00,81.98,82.02,81.96,81.97,15830.0,66.7035,66.736,66.6872,66.6953,15830.0
2016-09-20 14:10:00,81.97,81.99,81.95,81.95,15277.0,66.6953,66.7116,66.6791,66.6791,15277.0
2016-09-20 14:15:00,81.96,81.97,81.9,81.97,35162.0,66.6872,66.6953,66.6384,66.6953,35162.0
2016-09-20 14:20:00,81.96,81.97,81.89,81.89,15061.0,66.6872,66.6953,66.6302,66.6302,15061.0
2016-09-20 14:25:00,81.89,81.9,81.83,81.89,14160.0,66.6302,66.6384,66.5814,66.6302,14160.0
2016-09-20 14:30:00,81.88,81.94,81.86,81.92,12472.0,66.6221,66.6709,66.6058,66.6547,12472.0
2016-09-20 14:35:00,81.92,81.96,81.91,81.94,14235.0,66.6547,66.6872,66.6465,66.6709,14235.0
2016-09-20 14:40:00,81.94,81.95,81.89,81.9,18646.0,66.6709,66.6791,66.6302,66.6384,18646.0
2016-09-20 14:45:00,81.88,81.94,81.86,81.94,19932.0,66.6221,66.6709,66.6058,66.6709,19932.0
2016-09-20 14:50:00,81.93,81.95,81.91,81.93,16871.0,66.6628,66.6791,66.6465,66.6628,16871.0
2016-09-20 14:55:00,81.93,81.99,81.91,81.96,26979.0,66.6628,66.7116,66.6465,66.6872,26979.0
2016-09-20 15:00:00,81.97,81.98,81.93,81.94,22211.0,66.6953,66.7035,66.6628,66.6709,22211.0
2016-09-20 15:05:00,81.94,81.95,81.9,81.91,16105.0,66.6709,66.6791,66.6384,66.6465,16105.0
2016-09-20 15:10:00,81.91,82.0,81.89,82.0,26236.0,66.6465,66.7197,66.6302,66.7197,26236.0
2016-09-20 15:15:00,81.99,81.99,81.94,81.95,22198.0,66.7116,66.7116,66.6709,66.6791,22198.0
2016-09-20 15:20:00,81.95,81.96,81.9,81.9,22023.0,66.6791,66.6872,66.6384,66.6384,22023.0
2016-09-20 15:25:00,81.91,81.96,81.9,81.92,28429.0,66.6465,66.6872,66.6384,66.6547,28429.0
2016-09-20 15:30:00,81.93,81.93,81.85,81.89,34503.0,66.6628,66.6628,66.5977,66.6302,34503.0
2016-09-20 15:35:00,81.88,81.92,81.84,81.91,50043.0,66.6221,66.6547,66.5896,66.6465,50043.0
2016-09-20 15:40:00,81.9,81.92,81.83,81.86,46810.0,66.6384,66.6547,66.5814,66.6058,46810.0
2016-09-20 15:45:00,81.85,81.87,81.83,81.86,57000.0,66.5977,66.614,66.5814,66.6058,57000.0
2016-09-20 15:50:00,81.86,81.86,81.8,81.8,75521.0,66.6058,66.6058,66.557,66.557,75521.0
2016-09-20 15:55:00,81.8,81.81,81.66,81.66,118925.0,66.557,66.5652,66.4431,66.4431,118925.0
2016-09-21 09:30:00,82.3,82.63,82.01,82.26,142801.0,66.9638,67.2323,66.7279,66.9313,142801.0
2016-09-21 09:35:00,82.23,82.34,82.18,82.3,51547.0,66.9069,66.9964,66.8662,66.9638,51547.0
2016-09-21 09:40:00,82.33,82.49,82.25,82.46,62241.0,66.9883,67.1184,66.9232,67.094,62241.0
2016-09-21 09:45:00,82.45,82.58,82.38,82.57,46989.0,67.0859,67.1917,67.0289,67.1835,46989.0
2016-09-21 09:50:00,82.59,82.76,82.55,82.71,68141.0,67.1998,67.3381,67.1673,67.2974,68141.0
2016-09-21 09:55:00,82.68,82.75,82.66,82.7,20695.0,67.273,67.33,67.2568,67.2893,20695.0
2016-09-21 10:00:00,82.71,82.82,82.7,82.78,47324.0,67.2974,67.3869,67.2893,67.3544,47324.0
2016-09-21 10:05:00,82.79,82.82,82.7,82.7,40106.0,67.3625,67.3869,67.2893,67.2893,40106.0
2016-09-21 10:10:00,82.71,82.72,82.62,82.67,20341.0,67.2974,67.3056,67.2242,67.2649,20341.0
2016-09-21 10:15:00,82.68,82.75,82.61,82.64,25830.0,67.273,67.33,67.2161,67.2405,25830.0
2016-09-21 10:20:00,82.64,82.76,82.62,82.74,18156.0,67.2405,67.3381,67.2242,67.3219,18156.0
2016-09-21 10:25:00,82.75,82.76,82.6,82.63,34575.0,67.33,67.3381,67.2079,67.2323,34575.0
2016-09-21 10:30:00,82.64,82.8,82.63,82.75,64622.0,67.2405,67.3707,67.2323,67.33,64622.0
2016-09-21 10:35:00,82.75,82.8,82.73,82.79,17825.0,67.33,67.3707,67.3137,67.3625,17825.0
2016-09-21 10:40:00,82.79,82.85,82.77,82.84,43427.0,67.3625,67.4114,67.3463,67.4032,43427.0
2016-09-21 10:45:00,82.85,82.85,82.61,82.62,33987.0,67.4114,67.4114,67.2161,67.2242,33987.0
2016-09-21 10:50:00,82.62,82.62,82.51,82.57,38724.0,67.2242,67.2242,67.1347,67.1835,38724.0
2016-09-21 10:55:00,82.58,82.58,82.5,82.55,14285.0,67.1917,67.1917,67.1266,67.1673,14285.0
2016-09-21 11:00:00,82.55,82.61,82.55,82.6,45002.0,67.1673,67.2161,67.1673,67.2079,45002.0
2016-09-21 11:05:00,82.6,82.6,82.49,82.5,28579.0,67.2079,67.2079,67.1184,67.1266,28579.0
2016-09-21 11:10:00,82.5,82.5,82.44,82.49,20564.0,67.1266,67.1266,67.0778,67.1184,20564.0
2016-09-21 11:15:00,82.48,82.53,82.46,82.51,14156.0,67.1103,67.151,67.094,67.1347,14156.0
2016-09-21 11:20:00,82.51,82.55,82.49,82.49,22192.0,67.1347,67.1673,67.1184,67.1184,22192.0
2016-09-21 11:25:00,82.5,82.59,82.5,82.58,8214.0,67.1266,67.1998,67.1266,67.1917,8214.0
2016-09-21 11:30:00,82.59,82.61,82.5,82.53,14681.0,67.1998,67.2161,67.1266,67.151,14681.0
2016-09-21 11:35:00,82.55,82.63,82.53,82.63,16748.0,67.1673,67.2323,67.151,67.2323,16748.0
2016-09-21 11:40:00,82.63,82.64,82.52,82.54,16543.0,67.2323,67.2405,67.1428,67.1591,16543.0
2016-09-21 11:45:00,82.54,82.64,82.54,82.59,12781.0,67.1591,67.2405,67.1591,67.1998,12781.0
2016-09-21 11:50:00,82.6,82.61,82.54,82.55,14696.0,67.2079,67.2161,67.1591,67.1673,14696.0
2016-09-21 11:55:00,82.54,82.65,82.54,82.64,16267.0,67.1591,67.2486,67.1591,67.2405,16267.0
2016-09-21 12:00:00,82.62,82.65,82.58,82.61,21079.0,67.2242,67.2486,67.1917,67.2161,21079.0
2016-09-21 12:05:00,82.61,82.65,82.58,82.59,14328.0,67.2161,67.2486,67.1917,67.1998,14328.0
2016-09-21 12:10:00,82.59,82.6,82.48,82.48,17201.0,67.1998,67.2079,67.1103,67.1103,17201.0
2016-09-21 12:15:00,82.5,82.51,82.27,82.28,31297.0,67.1266,67.1347,66.9394,66.9476,31297.0
2016-09-21 12:20:00,82.29,82.33,82.29,82.3,28802.0,66.9557,66.9883,66.9557,66.9638,28802.0
2016-09-21 12:25:00,82.3,82.3,82.24,82.27,20189.0,66.9638,66.9638,66.915,66.9394,20189.0
2016-09-21 12:30:00,82.28,82.32,82.23,82.24,16782.0,66.9476,66.9801,66.9069,66.915,16782.0
2016-09-21 12:35:00,82.24,82.31,82.2,82.25,24028.0,66.915,66.972,66.8825,66.9232,24028.0
2016-09-21 12:40:00,82.25,82.32,82.22,82.32,12323.0,66.9232,66.9801,66.8987,66.9801,12323.0
2016-09-21 12:45:00,82.32,82.35,82.29,82.29,19293.0,66.9801,67.0045,66.9557,66.9557,19293.0
2016-09-21 12:50:00,82.31,82.38,82.31,82.36,5194.0,66.972,67.0289,66.972,67.0127,5194.0
2016-09-21 12:55:00,82.36,82.43,82.34,82.41,14281.0,67.0127,67.0696,66.9964,67.0533,14281.0
2016-09-21 13:00:00,82.42,82.5,82.42,82.46,37178.0,67.0615,67.1266,67.0615,67.094,37178.0
2016-09-21 13:05:00,82.45,82.48,82.38,82.4,21185.0,67.0859,67.1103,67.0289,67.0452,21185.0
2016-09-21 13:10:00,82.4,82.42,82.31,82.33,30196.0,67.0452,67.0615,66.972,66.9883,30196.0
2016-09-21 13:15:00,82.34,82.35,82.28,82.31,13325.0,66.9964,67.0045,66.9476,66.972,13325.0
2016-09-21 13:20:00,82.31,82.4,82.31,82.38,37069.0,66.972,67.0452,66.972,67.0289,37069.0
2016-09-21 13:25:00,82.38,82.4,82.33,82.34,38308.0,67.0289,67.0452,66.9883,66.9964,38308.0
2016-09-21 13:30:00,82.34,82.34,82.3,82.31,12254.0,66.9964,66.9964,66.9638,66.972,12254.0
2016-09-21 13:35:00,82.32,82.36,82.31,82.34,23988.0,66.9801,67.0127,66.972,66.9964,23988.0
2016-09-21 13:40:00,82.35,82.4,82.3,82.4,23834.0,67.0045,67.0452,66.9638,67.0452,23834.0
2016-09-21 13:45:00,82.39,82.51,82.39,82.43,21046.0,67.0371,67.1347,67.0371,67.0696,21046.0
2016-09-21 13:50:00,82.44,82.45,82.39,82.39,14801.0,67.0778,67.0859,67.0371,67.0371,14801.0
2016-09-21 13:55:00,82.39,82.52,82.36,82.51,41355.0,67.0371,67.1428,67.0127,67.1347,41355.0
2016-09-21 14:00:00,82.53,82.77,82.48,82.68,159051.0,67.151,67.3463,67.1103,67.273,159051.0
2016-09-21 14:05:00,82.66,82.79,82.62,82.74,47481.0,67.2568,67.3625,67.2242,67.3219,47481.0
2016-09-21 14:10:00,82.73,82.96,82.72,82.73,133535.0,67.3137,67.5009,67.3056,67.3137,133535.0
2016-09-21 14:15:00,82.73,82.86,82.71,82.79,90857.0,67.3137,67.4195,67.2974,67.3625,90857.0
2016-09-21 14:20:00,82.79,82.87,82.67,82.67,73912.0,67.3625,67.4276,67.2649,67.2649,73912.0
2016-09-21 14:25:00,82.67,82.76,82.58,82.66,66831.0,67.2649,67.3381,67.1917,67.2568,66831.0
2016-09-21 14:30:00,82.65,82.68,82.58,82.64,37986.0,67.2486,67.273,67.1917,67.2405,37986.0
2016-09-21 14:35:00,82.64,82.82,82.62,82.76,61721.0,67.2405,67.3869,67.2242,67.3381,61721.0
2016-09-21 14:40:00,82.75,82.87,82.7,82.81,38716.0,67.33,67.4276,67.2893,67.3788,38716.0
2016-09-21 14:45:00,82.82,82.91,82.69,82.78,39946.0,67.3869,67.4602,67.2812,67.3544,39946.0
2016-09-21 14:50:00,82.78,82.82,82.75,82.78,15887.0,67.3544,67.3869,67.33,67.3544,15887.0
2016-09-21 14:55:00,82.78,82.96,82.78,82.93,44183.0,67.3544,67.5009,67.3544,67.4764,44183.0
2016-09-21 15:00:00,82.93,82.93,82.85,82.92,39487.0,67.4764,67.4764,67.4114,67.4683,39487.0
2016-09-21 15:05:00,82.93,83.0,82.91,82.96,76861.0,67.4764,67.5334,67.4602,67.5009,76861.0
2016-09-21 15:10:00,82.95,83.06,82.95,83.0,140047.0,67.4927,67.5822,67.4927,67.5334,140047.0
2016-09-21 15:15:00,83.0,83.1,82.98,83.01,126873.0,67.5334,67.6148,67.5171,67.5415,126873.0
2016-09-21 15:20:00,83.01,83.08,82.99,83.01,59609.0,67.5415,67.5985,67.5253,67.5415,59609.0
2016-09-21 15:25:00,83.01,83.07,82.99,83.03,30369.0,67.5415,67.5904,67.5253,67.5578,30369.0
2016-09-21 15:30:00,83.03,83.19,83.03,83.15,76894.0,67.5578,67.688,67.5578,67.6554,76894.0
2016-09-21 15:35:00,83.16,83.22,83.14,83.22,98115.0,67.6636,67.7124,67.6473,67.7124,98115.0
2016-09-21 15:40:00,83.22,83.33,83.19,83.33,69489.0,67.7124,67.8019,67.688,67.8019,69489.0
2016-09-21 15:45:00,83.34,83.39,83.33,83.37,126958.0,67.81,67.8507,67.8019,67.8345,126958.0
2016-09-21 15:50:00,83.37,83.44,83.37,83.42,133614.0,67.8345,67.8914,67.8345,67.8751,133614.0
2016-09-21 15:55:00,83.41,83.49,83.41,83.47,358416.0,67.867,67.9321,67.867,67.9158,358416.0
2016-09-22 09:30:00,83.97,84.25,83.92,84.16,264438.0,68.3226,68.5505,68.282,68.4772,264438.0
2016-09-22 09:35:00,84.22,84.45,84.1,84.14,74337.0,68.5261,68.7132,68.4284,68.461,74337.0
2016-09-22 09:40:00,84.11,84.35,84.06,84.34,61558.0,68.4366,68.6318,68.3959,68.6237,61558.0
2016-09-22 09:45:00,84.35,84.43,84.16,84.19,80836.0,68.6318,68.6969,68.4772,68.5017,80836.0
2016-09-22 09:50:00,84.19,84.3,84.17,84.22,94905.0,68.5017,68.5912,68.4854,68.5261,94905.0
2016-09-22 09:55:00,84.22,84.24,84.14,84.2,85293.0,68.5261,68.5423,68.461,68.5098,85293.0
2016-09-22 10:00:00,84.2,84.23,84.1,84.11,78528.0,68.5098,68.5342,68.4284,68.4366,78528.0
2016-09-22 10:05:00,84.12,84.13,83.85,83.85,124896.0,68.4447,68.4528,68.225,68.225,124896.0
2016-09-22 10:10:00,83.84,84.0,83.83,83.98,87538.0,68.2169,68.3471,68.2087,68.3308,87538.0
2016-09-22 10:15:00,83.98,84.0,83.95,83.98,48077.0,68.3308,68.3471,68.3064,68.3308,48077.0
2016-09-22 10:20:00,83.98,83.99,83.87,83.9,35360.0,68.3308,68.3389,68.2413,68.2657,35360.0
2016-09-22 10:25:00,83.91,83.99,83.9,83.94,38753.0,68.2738,68.3389,68.2657,68.2982,38753.0
2016-09-22 10:30:00,83.96,84.06,83.96,84.0,62311.0,68.3145,68.3959,68.3145,68.3471,62311.0
2016-09-22 10:35:00,84.0,84.0,83.89,83.94,36806.0,68.3471,68.3471,68.2576,68.2982,36806.0
2016-09-22 10:40:00,83.95,84.01,83.83,83.84,52440.0,68.3064,68.3552,68.2087,68.2169,52440.0
2016-09-22 10:45:00,83.85,83.94,83.84,83.89,25693.0,68.225,68.2982,68.2169,68.2576,25693.0
2016-09-22 10:50:00,83.89,83.95,83.8,83.83,30343.0,68.2576,68.3064,68.1843,68.2087,30343.0
2016-09-22 10:55:00,83.82,83.84,83.73,83.73,49620.0,68.2006,68.2169,68.1274,68.1274,49620.0
2016-09-22 11:00:00,83.73,83.81,83.72,83.72,29847.0,68.1274,68.1925,68.1192,68.1192,29847.0
2016-09-22 11:05:00,83.72,83.76,83.68,83.68,36147.0,68.1192,68.1518,68.0867,68.0867,36147.0
2016-09-22 11:10:00,83.67,83.69,83.59,83.67,68135.0,68.0785,68.0948,68.0135,68.0785,68135.0
2016-09-22 11:15:00,83.66,83.71,83.66,83.68,44427.0,68.0704,68.1111,68.0704,68.0867,44427.0
2016-09-22 11:20:00,83.68,83.71,83.62,83.63,33676.0,68.0867,68.1111,68.0379,68.046,33676.0
2016-09-22 11:25:00,83.65,83.66,83.58,83.62,24433.0,68.0623,68.0704,68.0053,68.0379,24433.0
2016-09-22 11:30:00,83.64,83.71,83.59,83.7,35911.0,68.0541,68.1111,68.0135,68.103,35911.0
2016-09-22 11:35:00,83.7,83.71,83.56,83.6,30899.0,68.103,68.1111,67.989,68.0216,30899.0
2016-09-22 11:40:00,83.61,83.62,83.55,83.6,22900.0,68.0297,68.0379,67.9809,68.0216,22900.0
2016-09-22 11:45:00,83.59,83.62,83.55,83.55,25761.0,68.0135,68.0379,67.9809,67.9809,25761.0
2016-09-22 11:50:00,83.56,83.57,83.5,83.51,24525.0,67.989,67.9972,67.9402,67.9484,24525.0
2016-09-22 11:55:00,83.5,83.57,83.48,83.57,27926.0,67.9402,67.9972,67.924,67.9972,27926.0
2016-09-22 12:00:00,83.57,83.67,83.55,83.64,17878.0,67.9972,68.0785,67.9809,68.0541,17878.0
2016-09-22 12:05:00,83.65,83.69,83.64,83.67,38180.0,68.0623,68.0948,68.0541,68.0785,38180.0
2016-09-22 12:10:00,83.67,83.68,83.62,83.65,31986.0,68.0785,68.0867,68.0379,68.0623,31986.0
2016-09-22 12:15:00,83.66,83.66,83.61,83.62,15101.0,68.0704,68.0704,68.0297,68.0379,15101.0
2016-09-22 12:20:00,83.62,83.62,83.54,83.56,17409.0,68.0379,68.0379,67.9728,67.989,17409.0
2016-09-22 12:25:00,83.55,83.61,83.5,83.59,15512.0,67.9809,68.0297,67.9402,68.0135,15512.0
2016-09-22 12:30:00,83.59,83.6,83.54,83.56,15629.0,68.0135,68.0216,67.9728,67.989,15629.0
2016-09-22 12:35:00,83.57,83.59,83.54,83.56,17391.0,67.9972,68.0135,67.9728,67.989,17391.0
2016-09-22 12:40:00,83.57,83.59,83.52,83.54,16080.0,67.9972,68.0135,67.9565,67.9728,16080.0
2016-09-22 12:45:00,83.55,83.59,83.54,83.57,19491.0,67.9809,68.0135,67.9728,67.9972,19491.0
2016-09-22 12:50:00,83.56,83.58,83.53,83.58,13361.0,67.989,68.0053,67.9646,68.0053,13361.0
2016-09-22 12:55:00,83.57,83.58,83.51,83.53,13143.0,67.9972,68.0053,67.9484,67.9646,13143.0
2016-09-22 13:00:00,83.54,83.67,83.53,83.66,31318.0,67.9728,68.0785,67.9646,68.0704,31318.0
2016-09-22 13:05:00,83.67,83.7,83.64,83.69,25137.0,68.0785,68.103,68.0541,68.0948,25137.0
2016-09-22 13:10:00,83.69,83.7,83.64,83.69,25550.0,68.0948,68.103,68.0541,68.0948,25550.0
2016-09-22 13:15:00,83.69,83.71,83.6,83.61,31487.0,68.0948,68.1111,68.0216,68.0297,31487.0
2016-09-22 13:20:00,83.6,83.63,83.59,83.62,13106.0,68.0216,68.046,68.0135,68.0379,13106.0
2016-09-22 13:25:00,83.62,83.63,83.58,83.6,37640.0,68.0379,68.046,68.0053,68.0216,37640.0
2016-09-22 13:30:00,83.61,83.69,83.61,83.68,17978.0,68.0297,68.0948,68.0297,68.0867,17978.0
2016-09-22 13:35:00,83.68,83.71,83.65,83.67,32524.0,68.0867,68.1111,68.0623,68.0785,32524.0
2016-09-22 13:40:00,83.67,83.68,83.63,83.67,25518.0,68.0785,68.0867,68.046,68.0785,25518.0
2016-09-22 13:45:00,83.66,83.66,83.6,83.63,18798.0,68.0704,68.0704,68.0216,68.046,18798.0
2016-09-22 13:50:00,83.64,83.65,83.6,83.61,23656.0,68.0541,68.0623,68.0216,68.0297,23656.0
2016-09-22 13:55:00,83.61,83.62,83.56,83.59,27962.0,68.0297,68.0379,67.989,68.0135,27962.0
2016-09-22 14:00:00,83.58,83.62,83.57,83.62,24896.0,68.0053,68.0379,67.9972,68.0379,24896.0
2016-09-22 14:05:00,83.63,83.67,83.62,83.66,9735.0,68.046,68.0785,68.0379,68.0704,9735.0
2016-09-22 14:10:00,83.66,83.66,83.36,83.37,51116.0,68.0704,68.0704,67.8263,67.8345,51116.0
2016-09-22 14:15:00,83.36,83.41,83.33,83.35,35475.0,67.8263,67.867,67.8019,67.8182,35475.0
2016-09-22 14:20:00,83.36,83.39,83.31,83.38,34573.0,67.8263,67.8507,67.7856,67.8426,34573.0
2016-09-22 14:25:00,83.37,83.48,83.37,83.46,22646.0,67.8345,67.924,67.8345,67.9077,22646.0
2016-09-22 14:30:00,83.45,83.49,83.37,83.38,21744.0,67.8995,67.9321,67.8345,67.8426,21744.0
2016-09-22 14:35:00,83.38,83.47,83.34,83.47,27888.0,67.8426,67.9158,67.81,67.9158,27888.0
2016-09-22 14:40:00,83.46,83.49,83.41,83.42,19129.0,67.9077,67.9321,67.867,67.8751,19129.0
2016-09-22 14:45:00,83.43,83.46,83.38,83.41,39545.0,67.8833,67.9077,67.8426,67.867,39545.0
2016-09-22 14:50:00,83.41,83.53,83.39,83.5,42277.0,67.867,67.9646,67.8507,67.9402,42277.0
2016-09-22 14:55:00,83.51,83.57,83.48,83.56,48082.0,67.9484,67.9972,67.924,67.989,48082.0
2016-09-22 15:00:00,83.56,83.61,83.54,83.57,28927.0,67.989,68.0297,67.9728,67.9972,28927.0
2016-09-22 15:05:00,83.58,83.61,83.56,83.58,20587.0,68.0053,68.0297,67.989,68.0053,20587.0
2016-09-22 15:10:00,83.58,83.6,83.54,83.56,21405.0,68.0053,68.0216,67.9728,67.989,21405.0
2016-09-22 15:15:00,83.56,83.57,83.51,83.53,32538.0,67.989,67.9972,67.9484,67.9646,32538.0
2016-09-22 15:20:00,83.53,83.57,83.5,83.54,28508.0,67.9646,67.9972,67.9402,67.9728,28508.0
2016-09-22 15:25:00,83.55,83.57,83.53,83.54,22407.0,67.9809,67.9972,67.9646,67.9728,22407.0
2016-09-22 15:30:00,83.55,83.66,83.55,83.65,74461.0,67.9809,68.0704,67.9809,68.0623,74461.0
2016-09-22 15:35:00,83.65,83.72,83.65,83.66,55110.0,68.0623,68.1192,68.0623,68.0704,55110.0
2016-09-22 15:40:00,83.66,83.67,83.58,83.61,61723.0,68.0704,68.0785,68.0053,68.0297,61723.0
2016-09-22 15:45:00,83.61,83.62,83.55,83.57,60760.0,68.0297,68.0379,67.9809,67.9972,60760.0
2016-09-22 15:50:00,83.58,83.6,83.52,83.6,52765.0,68.0053,68.0216,67.9565,68.0216,52765.0
2016-09-22 15:55:00,83.59,83.6,83.47,83.48,166125.0,68.0135,68.0216,67.9158,67.924,166125.0
2016-09-23 09:30:00,83.51,83.58,83.25,83.37,88696.0,67.9484,68.0053,67.7368,67.8345,88696.0
2016-09-23 09:35:00,83.38,83.57,83.38,83.53,45448.0,67.8426,67.9972,67.8426,67.9646,45448.0
2016-09-23 09:40:00,83.53,83.57,83.41,83.45,28937.0,67.9646,67.9972,67.867,67.8995,28937.0
2016-09-23 09:45:00,83.43,83.44,83.14,83.43,106947.0,67.8833,67.8914,67.6473,67.8833,106947.0
2016-09-23 09:50:00,83.44,83.48,83.34,83.42,70944.0,67.8914,67.924,67.81,67.8751,70944.0
2016-09-23 09:55:00,83.41,83.51,83.41,83.45,62123.0,67.867,67.9484,67.867,67.8995,62123.0
2016-09-23 10:00:00,83.45,83.48,83.41,83.47,27490.0,67.8995,67.924,67.867,67.9158,27490.0
2016-09-23 10:05:00,83.47,83.54,83.42,83.51,20392.0,67.9158,67.9728,67.8751,67.9484,20392.0
2016-09-23 10:10:00,83.5,83.51,83.39,83.46,38020.0,67.9402,67.9484,67.8507,67.9077,38020.0
2016-09-23 10:15:00,83.47,83.56,83.39,83.41,63514.0,67.9158,67.989,67.8507,67.867,63514.0
2016-09-23 10:20:00,83.41,83.53,83.38,83.52,29288.0,67.867,67.9646,67.8426,67.9565,29288.0
2016-09-23 10:25:00,83.52,83.52,83.38,83.42,26227.0,67.9565,67.9565,67.8426,67.8751,26227.0
2016-09-23 10:30:00,83.43,83.46,83.37,83.37,19019.0,67.8833,67.9077,67.8345,67.8345,19019.0
2016-09-23 10:35:00,83.37,83.39,83.32,83.36,23060.0,67.8345,67.8507,67.7938,67.8263,23060.0
2016-09-23 10:40:00,83.35,83.43,83.34,83.43,18051.0,67.8182,67.8833,67.81,67.8833,18051.0
2016-09-23 10:45:00,83.43,83.45,83.33,83.34,30471.0,67.8833,67.8995,67.8019,67.81,30471.0
2016-09-23 10:50:00,83.34,83.38,83.3,83.34,27845.0,67.81,67.8426,67.7775,67.81,27845.0
2016-09-23 10:55:00,83.35,83.37,83.32,83.33,20891.0,67.8182,67.8345,67.7938,67.8019,20891.0
2016-09-23 11:00:00,83.33,83.36,83.28,83.36,14587.0,67.8019,67.8263,67.7612,67.8263,14587.0
2016-09-23 11:05:00,83.34,83.34,83.24,83.25,11361.0,67.81,67.81,67.7287,67.7368,11361.0
2016-09-23 11:10:00,83.24,83.27,83.22,83.23,24671.0,67.7287,67.7531,67.7124,67.7205,24671.0
2016-09-23 11:15:00,83.22,83.23,83.13,83.19,25029.0,67.7124,67.7205,67.6392,67.688,25029.0
2016-09-23 11:20:00,83.18,83.19,83.07,83.09,46054.0,67.6799,67.688,67.5904,67.6066,46054.0
2016-09-23 11:25:00,83.09,83.13,83.07,83.09,22215.0,67.6066,67.6392,67.5904,67.6066,22215.0
2016-09-23 11:30:00,83.09,83.17,83.09,83.15,12247.0,67.6066,67.6717,67.6066,67.6554,12247.0
2016-09-23 11:35:00,83.14,83.16,83.12,83.13,8377.0,67.6473,67.6636,67.631,67.6392,8377.0
2016-09-23 11:40:00,83.13,83.15,83.1,83.15,11977.0,67.6392,67.6554,67.6148,67.6554,11977.0
2016-09-23 11:45:00,83.16,83.17,83.04,83.05,11789.0,67.6636,67.6717,67.5659,67.5741,11789.0
2016-09-23 11:50:00,83.05,83.06,82.96,83.0,19710.0,67.5741,67.5822,67.5009,67.5334,19710.0
2016-09-23 11:55:00,83.0,83.02,82.87,82.87,45314.0,67.5334,67.5497,67.4276,67.4276,45314.0
2016-09-23 12:00:00,82.86,82.9,82.85,82.9,20425.0,67.4195,67.452,67.4114,67.452,20425.0
2016-09-23 12:05:00,82.89,82.9,82.77,82.78,32377.0,67.4439,67.452,67.3463,67.3544,32377.0
2016-09-23 12:10:00,82.79,82.89,82.79,82.83,84290.0,67.3625,67.4439,67.3625,67.3951,84290.0
2016-09-23 12:15:00,82.82,82.87,82.81,82.85,14165.0,67.3869,67.4276,67.3788,67.4114,14165.0
2016-09-23 12:20:00,82.84,82.91,82.83,82.86,10180.0,67.4032,67.4602,67.3951,67.4195,10180.0
2016-09-23 12:25:00,82.87,82.91,82.84,82.89,38365.0,67.4276,67.4602,67.4032,67.4439,38365.0
2016-09-23 12:30:00,82.89,82.9,82.84,82.85,8371.0,67.4439,67.452,67.4032,67.4114,8371.0
2016-09-23 12:35:00,82.85,82.85,82.74,82.77,11208.0,67.4114,67.4114,67.3219,67.3463,11208.0
2016-09-23 12:40:00,82.77,82.8,82.76,82.8,5544.0,67.3463,67.3707,67.3381,67.3707,5544.0
2016-09-23 12:45:00,82.79,82.79,82.7,82.7,22627.0,67.3625,67.3625,67.2893,67.2893,22627.0
2016-09-23 12:50:00,82.71,82.75,82.7,82.73,28238.0,67.2974,67.33,67.2893,67.3137,28238.0
2016-09-23 12:55:00,82.72,82.74,82.69,82.7,9588.0,67.3056,67.3219,67.2812,67.2893,9588.0
2016-09-23 13:00:00,82.69,82.69,82.63,82.64,15619.0,67.2812,67.2812,67.2323,67.2405,15619.0
2016-09-23 13:05:00,82.62,82.64,82.57,82.59,19618.0,67.2242,67.2405,67.1835,67.1998,19618.0
2016-09-23 13:10:00,82.59,82.6,82.52,82.54,12567.0,67.1998,67.2079,67.1428,67.1591,12567.0
2016-09-23 13:15:00,82.54,82.62,82.54,82.61,22699.0,67.1591,67.2242,67.1591,67.2161,22699.0
2016-09-23 13:20:00,82.6,82.64,82.58,82.58,13377.0,67.2079,67.2405,67.1917,67.1917,13377.0
2016-09-23 13:25:00,82.59,82.67,82.59,82.63,10319.0,67.1998,67.2649,67.1998,67.2323,10319.0
2016-09-23 13:30:00,82.64,82.64,82.6,82.6,9499.0,67.2405,67.2405,67.2079,67.2079,9499.0
2016-09-23 13:35:00,82.59,82.6,82.57,82.58,10575.0,67.1998,67.2079,67.1835,67.1917,10575.0
2016-09-23 13:40:00,82.58,82.62,82.56,82.61,6911.0,67.1917,67.2242,67.1754,67.2161,6911.0
2016-09-23 13:45:00,82.61,82.62,82.57,82.58,12609.0,67.2161,67.2242,67.1835,67.1917,12609.0
2016-09-23 13:50:00,82.58,82.58,82.49,82.52,27493.0,67.1917,67.1917,67.1184,67.1428,27493.0
2016-09-23 13:55:00,82.52,82.57,82.43,82.43,39134.0,67.1428,67.1835,67.0696,67.0696,39134.0
2016-09-23 14:00:00,82.43,82.54,82.42,82.53,32256.0,67.0696,67.1591,67.0615,67.151,32256.0
2016-09-23 14:05:00,82.53,82.62,82.53,82.6,49163.0,67.151,67.2242,67.151,67.2079,49163.0
2016-09-23 14:10:00,82.6,82.64,82.56,82.57,20410.0,67.2079,67.2405,67.1754,67.1835,20410.0
2016-09-23 14:15:00,82.56,82.65,82.54,82.64,32592.0,67.1754,67.2486,67.1591,67.2405,32592.0
2016-09-23 14:20:00,82.64,82.64,82.56,82.57,15718.0,67.2405,67.2405,67.1754,67.1835,15718.0
2016-09-23 14:25:00,82.58,82.62,82.56,82.61,14790.0,67.1917,67.2242,67.1754,67.2161,14790.0
2016-09-23 14:30:00,82.61,82.63,82.57,82.62,12048.0,67.2161,67.2323,67.1835,67.2242,12048.0
2016-09-23 14:35:00,82.61,82.61,82.56,82.56,14210.0,67.2161,67.2161,67.1754,67.1754,14210.0
2016-09-23 14:40:00,82.55,82.56,82.53,82.55,19699.0,67.1673,67.1754,67.151,67.1673,19699.0
2016-09-23 14:45:00,82.54,82.57,82.53,82.55,13736.0,67.1591,67.1835,67.151,67.1673,13736.0
2016-09-23 14:50:00,82.54,82.56,82.53,82.55,20600.0,67.1591,67.1754,67.151,67.1673,20600.0
2016-09-23 14:55:00,82.54,82.57,82.52,82.53,21117.0,67.1591,67.1835,67.1428,67.151,21117.0
2016-09-23 15:00:00,82.53,82.54,82.49,82.5,18341.0,67.151,67.1591,67.1184,67.1266,18341.0
2016-09-23 15:05:00,82.5,82.55,82.49,82.51,28411.0,67.1266,67.1673,67.1184,67.1347,28411.0
2016-09-23 15:10:00,82.51,82.52,82.48,82.51,19978.0,67.1347,67.1428,67.1103,67.1347,19978.0
2016-09-23 15:15:00,82.52,82.53,82.48,82.52,28570.0,67.1428,67.151,67.1103,67.1428,28570.0
2016-09-23 15:20:00,82.51,82.52,82.47,82.51,52146.0,67.1347,67.1428,67.1022,67.1347,52146.0
2016-09-23 15:25:00,82.52,82.63,82.51,82.63,21062.0,67.1428,67.2323,67.1347,67.2323,21062.0
2016-09-23 15:30:00,82.63,82.73,82.62,82.66,54472.0,67.2323,67.3137,67.2242,67.2568,54472.0
2016-09-23 15:35:00,82.66,82.67,82.48,82.51,75473.0,67.2568,67.2649,67.1103,67.1347,75473.0
2016-09-23 15:40:00,82.5,82.52,82.42,82.42,58272.0,67.1266,67.1428,67.0615,67.0615,58272.0
2016-09-23 15:45:00,82.42,82.46,82.39,82.44,136474.0,67.0615,67.094,67.0371,67.0778,136474.0
2016-09-23 15:50:00,82.44,82.54,82.42,82.54,86370.0,67.0778,67.1591,67.0615,67.1591,86370.0
2016-09-23 15:55:00,82.54,82.54,82.44,82.44,197605.0,67.1591,67.1591,67.0778,67.0778,197605.0
2016-09-26 09:30:00,82.2,82.36,82.01,82.1,95355.0,66.8825,67.0127,66.7279,66.8011,95355.0
2016-09-26 09:35:00,82.11,82.16,82.06,82.09,71226.0,66.8092,66.8499,66.7686,66.793,71226.0
2016-09-26 09:40:00,82.1,82.25,82.04,82.18,68173.0,66.8011,66.9232,66.7523,66.8662,68173.0
2016-09-26 09:45:00,82.15,82.3,82.1,82.25,63329.0,66.8418,66.9638,66.8011,66.9232,63329.0
2016-09-26 09:50:00,82.23,82.43,82.21,82.38,60507.0,66.9069,67.0696,66.8906,67.0289,60507.0
2016-09-26 09:55:00,82.38,82.41,82.16,82.22,50606.0,67.0289,67.0533,66.8499,66.8987,50606.0
2016-09-26 10:00:00,82.21,82.27,82.1,82.25,73007.0,66.8906,66.9394,66.8011,66.9232,73007.0
2016-09-26 10:05:00,82.24,82.36,82.21,82.33,23405.0,66.915,67.0127,66.8906,66.9883,23405.0
2016-09-26 10:10:00,82.33,82.55,82.28,82.51,60169.0,66.9883,67.1673,66.9476,67.1347,60169.0
2016-09-26 10:15:00,82.53,82.54,82.41,82.45,46938.0,67.151,67.1591,67.0533,67.0859,46938.0
2016-09-26 10:20:00,82.45,82.47,82.36,82.38,26862.0,67.0859,67.1022,67.0127,67.0289,26862.0
2016-09-26 10:25:00,82.38,82.44,82.34,82.37,21433.0,67.0289,67.0778,66.9964,67.0208,21433.0
2016-09-26 10:30:00,82.38,82.44,82.37,82.44,26588.0,67.0289,67.0778,67.0208,67.0778,26588.0
2016-09-26 10:35:00,82.44,82.52,82.42,82.43,48248.0,67.0778,67.1428,67.0615,67.0696,48248.0
2016-09-26 10:40:00,82.44,82.52,82.42,82.44,41933.0,67.0778,67.1428,67.0615,67.0778,41933.0
2016-09-26 10:45:00,82.45,82.46,82.35,82.37,29073.0,67.0859,67.094,67.0045,67.0208,29073.0
2016-09-26 10:50:00,82.38,82.42,82.33,82.37,40059.0,67.0289,67.0615,66.9883,67.0208,40059.0
2016-09-26 10:55:00,82.37,82.44,82.32,82.34,23006.0,67.0208,67.0778,66.9801,66.9964,23006.0
2016-09-26 11:00:00,82.34,82.39,82.27,82.31,24691.0,66.9964,67.0371,66.9394,66.972,24691.0
2016-09-26 11:05:00,82.31,82.39,82.29,82.32,32760.0,66.972,67.0371,66.9557,66.9801,32760.0
2016-09-26 11:10:00,82.33,82.45,82.31,82.32,28845.0,66.9883,67.0859,66.972,66.9801,28845.0
2016-09-26 11:15:00,82.32,82.43,82.3,82.43,15014.0,66.9801,67.0696,66.9638,67.0696,15014.0
2016-09-26 11:20:00,82.43,82.5,82.35,82.37,27993.0,67.0696,67.1266,67.0045,67.0208,27993.0
2016-09-26 11:25:00,82.37,82.47,82.33,82.36,50105.0,67.0208,67.1022,66.9883,67.0127,50105.0
2016-09-26 11:30:00,82.36,82.41,82.28,82.34,49317.0,67.0127,67.0533,66.9476,66.9964,49317.0
2016-09-26 11:35:00,82.34,82.38,82.3,82.35,43951.0,66.9964,67.0289,66.9638,67.0045,43951.0
2016-09-26 11:40:00,82.35,82.38,82.33,82.35,31352.0,67.0045,67.0289,66.9883,67.0045,31352.0
2016-09-26 11:45:00,82.35,82.41,82.31,82.31,25523.0,67.0045,67.0533,66.972,66.972,25523.0
2016-09-26 11:50:00,82.32,82.35,82.23,82.27,31481.0,66.9801,67.0045,66.9069,66.9394,31481.0
2016-09-26 11:55:00,82.29,82.33,82.26,82.32,18441.0,66.9557,66.9883,66.9313,66.9801,18441.0
2016-09-26 12:00:00,82.31,82.34,82.26,82.26,12702.0,66.972,66.9964,66.9313,66.9313,12702.0
2016-09-26 12:05:00,82.26,82.38,82.26,82.37,25082.0,66.9313,67.0289,66.9313,67.0208,25082.0
2016-09-26 12:10:00,82.38,82.45,82.36,82.43,14522.0,67.0289,67.0859,67.0127,67.0696,14522.0
2016-09-26 12:15:00,82.44,82.47,82.42,82.42,9756.0,67.0778,67.1022,67.0615,67.0615,9756.0
2016-09-26 12:20:00,82.41,82.42,82.37,82.41,13997.0,67.0533,67.0615,67.0208,67.0533,13997.0
2016-09-26 12:25:00,82.38,82.44,82.37,82.43,18399.0,67.0289,67.0778,67.0208,67.0696,18399.0
2016-09-26 12:30:00,82.43,82.47,82.39,82.46,13561.0,67.0696,67.1022,67.0371,67.094,13561.0
2016-09-26 12:35:00,82.46,82.48,82.42,82.42,8397.0,67.094,67.1103,67.0615,67.0615,8397.0
2016-09-26 12:40:00,82.42,82.45,82.37,82.45,34618.0,67.0615,67.0859,67.0208,67.0859,34618.0
2016-09-26 12:45:00,82.46,82.5,82.45,82.48,30318.0,67.094,67.1266,67.0859,67.1103,30318.0
2016-09-26 12:50:00,82.47,82.52,82.45,82.49,18280.0,67.1022,67.1428,67.0859,67.1184,18280.0
2016-09-26 12:55:00,82.5,82.53,82.45,82.49,28667.0,67.1266,67.151,67.0859,67.1184,28667.0
2016-09-26 13:00:00,82.48,82.51,82.47,82.5,14272.0,67.1103,67.1347,67.1022,67.1266,14272.0
2016-09-26 13:05:00,82.5,82.51,82.4,82.42,11151.0,67.1266,67.1347,67.0452,67.0615,11151.0
2016-09-26 13:10:00,82.42,82.42,82.37,82.39,20612.0,67.0615,67.0615,67.0208,67.0371,20612.0
2016-09-26 13:15:00,82.39,82.4,82.36,82.36,9889.0,67.0371,67.0452,67.0127,67.0127,9889.0
2016-09-26 13:20:00,82.36,82.4,82.34,82.36,11030.0,67.0127,67.0452,66.9964,67.0127,11030.0
2016-09-26 13:25:00,82.35,82.35,82.28,82.3,17730.0,67.0045,67.0045,66.9476,66.9638,17730.0
2016-09-26 13:30:00,82.3,82.4,82.28,82.4,49807.0,66.9638,67.0452,66.9476,67.0452,49807.0
2016-09-26 13:35:00,82.39,82.4,82.31,82.34,32704.0,67.0371,67.0452,66.972,66.9964,32704.0
2016-09-26 13:40:00,82.34,82.42,82.34,82.38,17787.0,66.9964,67.0615,66.9964,67.0289,17787.0
2016-09-26 13:45:00,82.38,82.44,82.36,82.42,31981.0,67.0289,67.0778,67.0127,67.0615,31981.0
2016-09-26 13:50:00,82.44,82.52,82.43,82.52,49446.0,67.0778,67.1428,67.0696,67.1428,49446.0
2016-09-26 13:55:00,82.52,82.54,82.49,82.53,42055.0,67.1428,67.1591,67.1184,67.151,42055.0
2016-09-26 14:00:00,82.54,82.58,82.52,82.55,15656.0,67.1591,67.1917,67.1428,67.1673,15656.0
2016-09-26 14:05:00,82.55,82.57,82.5,82.54,23303.0,67.1673,67.1835,67.1266,67.1591,23303.0
2016-09-26 14:10:00,82.55,82.55,82.47,82.51,46834.0,67.1673,67.1673,67.1022,67.1347,46834.0
2016-09-26 14:15:00,82.5,82.6,82.48,82.58,18379.0,67.1266,67.2079,67.1103,67.1917,18379.0
2016-09-26 14:20:00,82.57,82.65,82.53,82.64,85930.0,67.1835,67.2486,67.151,67.2405,85930.0
2016-09-26 14:25:00,82.64,82.67,82.6,82.65,33303.0,67.2405,67.2649,67.2079,67.2486,33303.0
2016-09-26 14:30:00,82.66,82.68,82.61,82.63,18468.0,67.2568,67.273,67.2161,67.2323,18468.0
2016-09-26 14:35:00,82.62,82.63,82.55,82.56,45997.0,67.2242,67.2323,67.1673,67.1754,45997.0
2016-09-26 14:40:00,82.56,82.58,82.52,82.57,20504.0,67.1754,67.1917,67.1428,67.1835,20504.0
2016-09-26 14:45:00,82.56,82.6,82.53,82.59,17735.0,67.1754,67.2079,67.151,67.1998,17735.0
2016-09-26 14:50:00,82.59,82.59,82.53,82.54,36961.0,67.1998,67.1998,67.151,67.1591,36961.0
2016-09-26 14:55:00,82.54,82.55,82.46,82.47,54147.0,67.1591,67.1673,67.094,67.1022,54147.0
2016-09-26 15:00:00,82.48,82.51,82.43,82.44,15129.0,67.1103,67.1347,67.0696,67.0778,15129.0
2016-09-26 15:05:00,82.45,82.57,82.42,82.53,27138.0,67.0859,67.1835,67.0615,67.151,27138.0
2016-09-26 15:10:00,82.52,82.52,82.46,82.48,14099.0,67.1428,67.1428,67.094,67.1103,14099.0
2016-09-26 15:15:00,82.48,82.49,82.4,82.41,17095.0,67.1103,67.1184,67.0452,67.0533,17095.0
2016-09-26 15:20:00,82.41,82.47,82.4,82.45,39747.0,67.0533,67.1022,67.0452,67.0859,39747.0
2016-09-26 15:25:00,82.45,82.5,82.45,82.47,15079.0,67.0859,67.1266,67.0859,67.1022,15079.0
2016-09-26 15:30:00,82.47,82.57,82.46,82.53,38408.0,67.1022,67.1835,67.094,67.151,38408.0
2016-09-26 15:35:00,82.54,82.55,82.42,82.47,38680.0,67.1591,67.1673,67.0615,67.1022,38680.0
2016-09-26 15:40:00,82.47,82.48,82.36,82.41,32164.0,67.1022,67.1103,67.0127,67.0533,32164.0
2016-09-26 15:45:00,82.42,82.48,82.39,82.46,41953.0,67.0615,67.1103,67.0371,67.094,41953.0
2016-09-26 15:50:00,82.46,82.48,82.37,82.41,123291.0,67.094,67.1103,67.0208,67.0533,123291.0
2016-09-26 15:55:00,82.4,82.44,82.32,82.39,215175.0,67.0452,67.0778,66.9801,67.0371,215175.0
2016-09-27 09:30:00,82.19,82.19,81.67,81.91,175348.0,66.8743,66.8743,66.4512,66.6465,175348.0
2016-09-27 09:35:00,81.86,82.18,81.86,82.09,44384.0,66.6058,66.8662,66.6058,66.793,44384.0
2016-09-27 09:40:00,82.09,82.25,81.89,81.89,61545.0,66.793,66.9232,66.6302,66.6302,61545.0
2016-09-27 09:45:00,81.87,81.97,81.76,81.97,184487.0,66.614,66.6953,66.5245,66.6953,184487.0
2016-09-27 09:50:00,81.97,82.03,81.78,82.0,101873.0,66.6953,66.7442,66.5407,66.7197,101873.0
2016-09-27 09:55:00,82.0,82.05,81.93,82.01,66501.0,66.7197,66.7604,66.6628,66.7279,66501.0
2016-09-27 10:00:00,82.0,82.42,82.0,82.4,94791.0,66.7197,67.0615,66.7197,67.0452,94791.0
2016-09-27 10:05:00,82.41,82.46,82.25,82.28,67177.0,67.0533,67.094,66.9232,66.9476,67177.0
2016-09-27 10:10:00,82.28,82.33,82.24,82.28,47487.0,66.9476,66.9883,66.915,66.9476,47487.0
2016-09-27 10:15:00,82.29,82.32,82.27,82.28,24349.0,66.9557,66.9801,66.9394,66.9476,24349.0
2016-09-27 10:20:00,82.28,82.34,82.25,82.33,38214.0,66.9476,66.9964,66.9232,66.9883,38214.0
2016-09-27 10:25:00,82.33,82.35,82.26,82.3,44771.0,66.9883,67.0045,66.9313,66.9638,44771.0
2016-09-27 10:30:00,82.3,82.39,82.22,82.22,38581.0,66.9638,67.0371,66.8987,66.8987,38581.0
2016-09-27 10:35:00,82.22,82.22,82.1,82.16,29171.0,66.8987,66.8987,66.8011,66.8499,29171.0
2016-09-27 10:40:00,82.15,82.18,82.13,82.14,77006.0,66.8418,66.8662,66.8255,66.8337,77006.0
2016-09-27 10:45:00,82.14,82.22,82.08,82.19,66706.0,66.8337,66.8987,66.7848,66.8743,66706.0
2016-09-27 10:50:00,82.19,82.22,82.13,82.14,22844.0,66.8743,66.8987,66.8255,66.8337,22844.0
2016-09-27 10:55:00,82.14,82.16,82.02,82.08,81949.0,66.8337,66.8499,66.736,66.7848,81949.0
2016-09-27 11:00:00,82.09,82.19,82.07,82.15,49843.0,66.793,66.8743,66.7767,66.8418,49843.0
2016-09-27 11:05:00,82.15,82.22,82.14,82.2,33138.0,66.8418,66.8987,66.8337,66.8825,33138.0
2016-09-27 11:10:00,82.2,82.23,82.17,82.22,33959.0,66.8825,66.9069,66.8581,66.8987,33959.0
2016-09-27 11:15:00,82.22,82.25,82.2,82.23,33889.0,66.8987,66.9232,66.8825,66.9069,33889.0
2016-09-27 11:20:00,82.23,82.31,82.23,82.29,57647.0,66.9069,66.972,66.9069,66.9557,57647.0
2016-09-27 11:25:00,82.29,82.39,82.24,82.36,85102.0,66.9557,67.0371,66.915,67.0127,85102.0
2016-09-27 11:30:00,82.37,82.46,82.36,82.43,53806.0,67.0208,67.094,67.0127,67.0696,53806.0
2016-09-27 11:35:00,82.42,82.53,82.41,82.52,72207.0,67.0615,67.151,67.0533,67.1428,72207.0
2016-09-27 11:40:00,82.53,82.55,82.48,82.54,31441.0,67.151,67.1673,67.1103,67.1591,31441.0
2016-09-27 11:45:00,82.54,82.54,82.44,82.45,42232.0,67.1591,67.1591,67.0778,67.0859,42232.0
2016-09-27 11:50:00,82.46,82.46,82.37,82.41,52113.0,67.094,67.094,67.0208,67.0533,52113.0
2016-09-27 11:55:00,82.41,82.51,82.4,82.48,33457.0,67.0533,67.1347,67.0452,67.1103,33457.0
2016-09-27 12:00:00,82.48,82.53,82.46,82.5,14300.0,67.1103,67.151,67.094,67.1266,14300.0
2016-09-27 12:05:00,82.5,82.53,82.49,82.51,37554.0,67.1266,67.151,67.1184,67.1347,37554.0
2016-09-27 12:10:00,82.51,82.53,82.46,82.46,24874.0,67.1347,67.151,67.094,67.094,24874.0
2016-09-27 12:15:00,82.45,82.57,82.45,82.56,16871.0,67.0859,67.1835,67.0859,67.1754,16871.0
2016-09-27 12:20:00,82.56,82.78,82.54,82.75,73003.0,67.1754,67.3544,67.1591,67.33,73003.0
2016-09-27 12:25:00,82.75,82.82,82.75,82.78,48095.0,67.33,67.3869,67.33,67.3544,48095.0
2016-09-27 12:30:00,82.81,82.84,82.79,82.8,17251.0,67.3788,67.4032,67.3625,67.3707,17251.0
2016-09-27 12:35:00,82.81,82.81,82.74,82.78,29805.0,67.3788,67.3788,67.3219,67.3544,29805.0
2016-09-27 12:40:00,82.77,82.8,82.72,82.74,29153.0,67.3463,67.3707,67.3056,67.3219,29153.0
2016-09-27 12:45:00,82.74,82.75,82.64,82.74,54105.0,67.3219,67.33,67.2405,67.3219,54105.0
2016-09-27 12:50:00,82.74,82.76,82.64,82.71,35586.0,67.3219,67.3381,67.2405,67.2974,35586.0
2016-09-27 12:55:00,82.72,82.76,82.68,82.69,44758.0,67.3056,67.3381,67.273,67.2812,44758.0
2016-09-27 13:00:00,82.7,82.74,82.68,82.69,24989.0,67.2893,67.3219,67.273,67.2812,24989.0
2016-09-27 13:05:00,82.71,82.73,82.67,82.72,17823.0,67.2974,67.3137,67.2649,67.3056,17823.0
2016-09-27 13:10:00,82.72,82.74,82.68,82.69,15457.0,67.3056,67.3219,67.273,67.2812,15457.0
2016-09-27 13:15:00,82.67,82.71,82.66,82.7,16009.0,67.2649,67.2974,67.2568,67.2893,16009.0
2016-09-27 13:20:00,82.7,82.72,82.66,82.69,34698.0,67.2893,67.3056,67.2568,67.2812,34698.0
2016-09-27 13:25:00,82.68,82.7,82.66,82.68,21392.0,67.273,67.2893,67.2568,67.273,21392.0
2016-09-27 13:30:00,82.68,82.7,82.65,82.65,29439.0,67.273,67.2893,67.2486,67.2486,29439.0
2016-09-27 13:35:00,82.66,82.67,82.6,82.63,19833.0,67.2568,67.2649,67.2079,67.2323,19833.0
2016-09-27 13:40:00,82.62,82.66,82.6,82.66,14607.0,67.2242,67.2568,67.2079,67.2568,14607.0
2016-09-27 13:45:00,82.67,82.7,82.64,82.64,16612.0,67.2649,67.2893,67.2405,67.2405,16612.0
2016-09-27 13:50:00,82.64,82.71,82.64,82.68,20323.0,67.2405,67.2974,67.2405,67.273,20323.0
2016-09-27 13:55:00,82.68,82.68,82.57,82.62,19409.0,67.273,67.273,67.1835,67.2242,19409.0
2016-09-27 14:00:00,82.62,82.64,82.57,82.59,31220.0,67.2242,67.2405,67.1835,67.1998,31220.0
2016-09-27 14:05:00,82.59,82.61,82.56,82.59,22849.0,67.1998,67.2161,67.1754,67.1998,22849.0
2016-09-27 14:10:00,82.6,82.62,82.57,82.6,25458.0,67.2079,67.2242,67.1835,67.2079,25458.0
2016-09-27 14:15:00,82.6,82.62,82.58,82.61,29410.0,67.2079,67.2242,67.1917,67.2161,29410.0
2016-09-27 14:20:00,82.62,82.68,82.59,82.65,69606.0,67.2242,67.273,67.1998,67.2486,69606.0
2016-09-27 14:25:00,82.64,82.68,82.63,82.66,21428.0,67.2405,67.273,67.2323,67.2568,21428.0
2016-09-27 14:30:00,82.66,82.74,82.64,82.72,23343.0,67.2568,67.3219,67.2405,67.3056,23343.0
2016-09-27 14:35:00,82.72,82.73,82.66,82.67,17991.0,67.3056,67.3137,67.2568,67.2649,17991.0
2016-09-27 14:40:00,82.68,82.71,82.62,82.62,30562.0,67.273,67.2974,67.2242,67.2242,30562.0
2016-09-27 14:45:00,82.63,82.67,82.59,82.62,42847.0,67.2323,67.2649,67.1998,67.2242,42847.0
2016-09-27 14:50:00,82.61,82.64,82.59,82.62,39751.0,67.2161,67.2405,67.1998,67.2242,39751.0
2016-09-27 14:55:00,82.62,82.63,82.55,82.56,28393.0,67.2242,67.2323,67.1673,67.1754,28393.0
2016-09-27 15:00:00,82.56,82.61,82.55,82.6,30499.0,67.1754,67.2161,67.1673,67.2079,30499.0
2016-09-27 15:05:00,82.6,82.7,82.6,82.7,12255.0,67.2079,67.2893,67.2079,67.2893,12255.0
2016-09-27 15:10:00,82.7,82.72,82.67,82.71,28155.0,67.2893,67.3056,67.2649,67.2974,28155.0
2016-09-27 15:15:00,82.71,82.73,82.68,82.73,14679.0,67.2974,67.3137,67.273,67.3137,14679.0
2016-09-27 15:20:00,82.72,82.72,82.69,82.69,22052.0,67.3056,67.3056,67.2812,67.2812,22052.0
2016-09-27 15:25:00,82.69,82.69,82.61,82.67,49671.0,67.2812,67.2812,67.2161,67.2649,49671.0
2016-09-27 15:30:00,82.67,82.67,82.6,82.63,31088.0,67.2649,67.2649,67.2079,67.2323,31088.0
2016-09-27 15:35:00,82.63,82.73,82.63,82.73,37114.0,67.2323,67.3137,67.2323,67.3137,37114.0
2016-09-27 15:40:00,82.73,82.79,82.7,82.78,50879.0,67.3137,67.3625,67.2893,67.3544,50879.0
2016-09-27 15:45:00,82.79,82.81,82.75,82.78,64219.0,67.3625,67.3788,67.33,67.3544,64219.0
2016-09-27 15:50:00,82.77,82.8,82.73,82.77,127005.0,67.3463,67.3707,67.3137,67.3463,127005.0
2016-09-27 15:55:00,82.77,82.87,82.77,82.86,222741.0,67.3463,67.4276,67.3463,67.4195,222741.0
2016-09-28 09:30:00,83.25,83.56,83.13,83.56,157518.0,67.7368,67.989,67.6392,67.989,157518.0
2016-09-28 09:35:00,83.56,83.91,83.51,83.88,198602.0,67.989,68.2738,67.9484,68.2494,198602.0
2016-09-28 09:40:00,83.87,84.09,83.81,83.86,218704.0,68.2413,68.4203,68.1925,68.2331,218704.0
2016-09-28 09:45:00,83.88,84.18,83.88,84.18,199742.0,68.2494,68.4935,68.2494,68.4935,199742.0
2016-09-28 09:50:00,84.19,84.23,84.06,84.18,178321.0,68.5017,68.5342,68.3959,68.4935,178321.0
2016-09-28 09:55:00,84.17,84.47,84.17,84.46,135520.0,68.4854,68.7295,68.4854,68.7213,135520.0
2016-09-28 10:00:00,84.47,84.65,84.41,84.57,137931.0,68.7295,68.8759,68.6807,68.8108,137931.0
2016-09-28 10:05:00,84.56,84.64,84.45,84.47,117758.0,68.8027,68.8678,68.7132,68.7295,117758.0
2016-09-28 10:10:00,84.46,84.46,84.29,84.37,76041.0,68.7213,68.7213,68.583,68.6481,76041.0
2016-09-28 10:15:00,84.38,84.42,84.33,84.33,40366.0,68.6562,68.6888,68.6156,68.6156,40366.0
2016-09-28 10:20:00,84.34,84.36,84.16,84.3,105219.0,68.6237,68.64,68.4772,68.5912,105219.0
2016-09-28 10:25:00,84.3,84.41,84.27,84.37,104573.0,68.5912,68.6807,68.5667,68.6481,104573.0
2016-09-28 10:30:00,84.39,84.44,84.19,84.2,140660.0,68.6644,68.7051,68.5017,68.5098,140660.0
2016-09-28 10:35:00,84.24,84.28,84.1,84.18,54172.0,68.5423,68.5749,68.4284,68.4935,54172.0
2016-09-28 10:40:00,84.17,84.32,84.16,84.27,48158.0,68.4854,68.6074,68.4772,68.5667,48158.0
2016-09-28 10:45:00,84.3,84.31,84.06,84.13,71281.0,68.5912,68.5993,68.3959,68.4528,71281.0
2016-09-28 10:50:00,84.14,84.24,84.09,84.18,43574.0,68.461,68.5423,68.4203,68.4935,43574.0
2016-09-28 10:55:00,84.19,84.34,84.18,84.31,69430.0,68.5017,68.6237,68.4935,68.5993,69430.0
2016-09-28 11:00:00,84.31,84.32,84.21,84.21,133528.0,68.5993,68.6074,68.5179,68.5179,133528.0
2016-09-28 11:05:00,84.2,84.21,83.96,84.1,166336.0,68.5098,68.5179,68.3145,68.4284,166336.0
2016-09-28 11:10:00,84.09,84.27,84.01,84.24,46962.0,68.4203,68.5667,68.3552,68.5423,46962.0
2016-09-28 11:15:00,84.23,84.4,84.18,84.39,38714.0,68.5342,68.6725,68.4935,68.6644,38714.0
2016-09-28 11:20:00,84.38,84.52,84.35,84.39,91280.0,68.6562,68.7702,68.6318,68.6644,91280.0
2016-09-28 11:25:00,84.39,84.48,84.36,84.45,86783.0,68.6644,68.7376,68.64,68.7132,86783.0
2016-09-28 11:30:00,84.45,84.48,84.3,84.35,46600.0,68.7132,68.7376,68.5912,68.6318,46600.0
2016-09-28 11:35:00,84.33,84.44,84.29,84.38,51127.0,68.6156,68.7051,68.583,68.6562,51127.0
2016-09-28 11:40:00,84.4,84.46,84.4,84.41,44157.0,68.6725,68.7213,68.6725,68.6807,44157.0
2016-09-28 11:45:00,84.4,84.49,84.39,84.46,40516.0,68.6725,68.7457,68.6644,68.7213,40516.0
2016-09-28 11:50:00,84.47,84.58,84.44,84.52,99814.0,68.7295,68.819,68.7051,68.7702,99814.0
2016-09-28 11:55:00,84.53,84.57,84.47,84.53,65939.0,68.7783,68.8108,68.7295,68.7783,65939.0
2016-09-28 12:00:00,84.54,84.54,84.45,84.48,75611.0,68.7864,68.7864,68.7132,68.7376,75611.0
2016-09-28 12:05:00,84.48,84.5,84.43,84.43,22846.0,68.7376,68.7539,68.6969,68.6969,22846.0
2016-09-28 12:10:00,84.42,84.63,84.38,84.6,89195.0,68.6888,68.8597,68.6562,68.8352,89195.0
2016-09-28 12:15:00,84.6,84.62,84.49,84.5,35339.0,68.8352,68.8515,68.7457,68.7539,35339.0
2016-09-28 12:20:00,84.49,84.65,84.46,84.63,81968.0,68.7457,68.8759,68.7213,68.8597,81968.0
2016-09-28 12:25:00,84.63,84.64,84.52,84.54,45903.0,68.8597,68.8678,68.7702,68.7864,45903.0
2016-09-28 12:30:00,84.54,84.63,84.5,84.5,34825.0,68.7864,68.8597,68.7539,68.7539,34825.0
2016-09-28 12:35:00,84.49,84.56,84.46,84.56,17387.0,68.7457,68.8027,68.7213,68.8027,17387.0
2016-09-28 12:40:00,84.56,84.63,84.52,84.6,30955.0,68.8027,68.8597,68.7702,68.8352,30955.0
2016-09-28 12:45:00,84.6,84.65,84.6,84.62,70837.0,68.8352,68.8759,68.8352,68.8515,70837.0
2016-09-28 12:50:00,84.61,84.68,84.59,84.66,36289.0,68.8434,68.9003,68.8271,68.8841,36289.0
2016-09-28 12:55:00,84.66,84.75,84.65,84.75,107336.0,68.8841,68.9573,68.8759,68.9573,107336.0
2016-09-28 13:00:00,84.74,84.75,84.58,84.66,85519.0,68.9492,68.9573,68.819,68.8841,85519.0
2016-09-28 13:05:00,84.66,84.69,84.65,84.67,31825.0,68.8841,68.9085,68.8759,68.8922,31825.0
2016-09-28 13:10:00,84.67,84.72,84.62,84.63,38183.0,68.8922,68.9329,68.8515,68.8597,38183.0
2016-09-28 13:15:00,84.64,84.73,84.62,84.68,44209.0,68.8678,68.941,68.8515,68.9003,44209.0
2016-09-28 13:20:00,84.69,84.75,84.69,84.75,41116.0,68.9085,68.9573,68.9085,68.9573,41116.0
2016-09-28 13:25:00,84.75,84.92,84.74,84.91,213948.0,68.9573,69.0956,68.9492,69.0875,213948.0
2016-09-28 13:30:00,84.92,84.99,84.89,84.95,88649.0,69.0956,69.1526,69.0712,69.12,88649.0
2016-09-28 13:35:00,84.95,85.08,84.94,85.07,173539.0,69.12,69.2258,69.1119,69.2177,173539.0
2016-09-28 13:40:00,85.07,85.19,85.07,85.19,73224.0,69.2177,69.3153,69.2177,69.3153,73224.0
2016-09-28 13:45:00,85.2,85.3,85.19,85.29,123257.0,69.3234,69.4048,69.3153,69.3967,123257.0
2016-09-28 13:50:00,85.29,85.45,85.29,85.45,78844.0,69.3967,69.5269,69.3967,69.5269,78844.0
2016-09-28 13:55:00,85.45,85.49,85.38,85.42,112475.0,69.5269,69.5594,69.4699,69.5024,112475.0
2016-09-28 14:00:00,85.4,85.41,85.23,85.35,131440.0,69.4862,69.4943,69.3479,69.4455,131440.0
2016-09-28 14:05:00,85.34,85.35,85.21,85.31,79594.0,69.4374,69.4455,69.3316,69.4129,79594.0
2016-09-28 14:10:00,85.31,85.64,85.31,85.56,150289.0,69.4129,69.6815,69.4129,69.6164,150289.0
2016-09-28 14:15:00,85.57,85.6,85.49,85.55,132202.0,69.6245,69.6489,69.5594,69.6082,132202.0
2016-09-28 14:20:00,85.55,85.57,85.38,85.5,123328.0,69.6082,69.6245,69.4699,69.5675,123328.0
2016-09-28 14:25:00,85.51,85.88,85.5,85.78,199774.0,69.5757,69.8767,69.5675,69.7954,199774.0
2016-09-28 14:30:00,85.78,85.85,85.73,85.75,97680.0,69.7954,69.8523,69.7547,69.771,97680.0
2016-09-28 14:35:00,85.76,85.8,85.55,85.79,105633.0,69.7791,69.8116,69.6082,69.8035,105633.0
2016-09-28 14:40:00,85.8,85.9,85.78,85.86,94375.0,69.8116,69.893,69.7954,69.8605,94375.0
2016-09-28 14:45:00,85.87,85.99,85.84,85.94,99484.0,69.8686,69.9662,69.8442,69.9255,99484.0
2016-09-28 14:50:00,85.94,86.0,85.91,85.99,78763.0,69.9255,69.9744,69.9011,69.9662,78763.0
2016-09-28 14:55:00,85.98,86.0,85.89,85.95,57012.0,69.9581,69.9744,69.8849,69.9337,57012.0
2016-09-28 15:00:00,85.96,86.24,85.96,86.22,212056.0,69.9418,70.1696,69.9418,70.1534,212056.0
2016-09-28 15:05:00,86.22,86.23,86.1,86.12,107967.0,70.1534,70.1615,70.0557,70.072,107967.0
2016-09-28 15:10:00,86.12,86.16,86.08,86.11,62768.0,70.072,70.1046,70.0395,70.0639,62768.0
2016-09-28 15:15:00,86.11,86.22,86.1,86.14,147638.0,70.0639,70.1534,70.0557,70.0883,147638.0
2016-09-28 15:20:00,86.13,86.27,86.13,86.21,123736.0,70.0801,70.1941,70.0801,70.1452,123736.0
2016-09-28 15:25:00,86.21,86.23,86.09,86.2,254298.0,70.1452,70.1615,70.0476,70.1371,254298.0
2016-09-28 15:30:00,86.2,86.21,86.06,86.13,237485.0,70.1371,70.1452,70.0232,70.0801,237485.0
2016-09-28 15:35:00,86.14,86.36,86.13,86.36,118127.0,70.0883,70.2673,70.0801,70.2673,118127.0
2016-09-28 15:40:00,86.34,86.48,86.33,86.44,154561.0,70.251,70.3649,70.2429,70.3324,154561.0
2016-09-28 15:45:00,86.44,86.44,86.34,86.43,166268.0,70.3324,70.3324,70.251,70.3242,166268.0
2016-09-28 15:50:00,86.42,86.53,86.38,86.51,240845.0,70.3161,70.4056,70.2836,70.3893,240845.0
2016-09-28 15:55:00,86.51,86.66,86.49,86.59,513872.0,70.3893,70.5114,70.3731,70.4544,513872.0
2016-09-29 09:30:00,86.28,87.72,86.28,87.36,694956.0,70.2022,71.3739,70.2022,71.0809,694956.0
2016-09-29 09:35:00,87.37,87.85,87.28,87.76,305399.0,71.0891,71.4796,71.0158,71.4064,305399.0
2016-09-29 09:40:00,87.76,87.98,87.75,87.95,272687.0,71.4064,71.5854,71.3983,71.561,272687.0
2016-09-29 09:45:00,87.95,88.13,87.88,87.89,213806.0,71.561,71.7075,71.504,71.5122,213806.0
2016-09-29 09:50:00,87.88,88.41,87.84,88.4,241620.0,71.504,71.9353,71.4715,71.9271,241620.0
2016-09-29 09:55:00,88.4,88.65,88.2,88.62,296432.0,71.9271,72.1306,71.7644,72.1061,296432.0
2016-09-29 10:00:00,88.62,88.85,88.6,88.72,271172.0,72.1061,72.2933,72.0899,72.1875,271172.0
2016-09-29 10:05:00,88.74,88.76,88.52,88.63,282081.0,72.2038,72.2201,72.0248,72.1143,282081.0
2016-09-29 10:10:00,88.64,88.68,88.47,88.48,144854.0,72.1224,72.155,71.9841,71.9922,144854.0
2016-09-29 10:15:00,88.47,88.69,88.4,88.66,151156.0,71.9841,72.1631,71.9271,72.1387,151156.0
2016-09-29 10:20:00,88.66,88.8,88.62,88.79,149582.0,72.1387,72.2526,72.1061,72.2445,149582.0
2016-09-29 10:25:00,88.79,88.82,88.55,88.6,131427.0,72.2445,72.2689,72.0492,72.0899,131427.0
2016-09-29 10:30:00,88.59,88.59,88.21,88.27,135515.0,72.0817,72.0817,71.7725,71.8214,135515.0
2016-09-29 10:35:00,88.28,88.4,88.27,88.33,77989.0,71.8295,71.9271,71.8214,71.8702,77989.0
2016-09-29 10:40:00,88.34,88.46,88.22,88.3,79621.0,71.8783,71.976,71.7807,71.8458,79621.0
2016-09-29 10:45:00,88.27,88.39,88.25,88.35,60851.0,71.8214,71.919,71.8051,71.8865,60851.0
2016-09-29 10:50:00,88.36,88.41,88.06,88.15,98009.0,71.8946,71.9353,71.6505,71.7237,98009.0
2016-09-29 10:55:00,88.15,88.33,88.14,88.25,73798.0,71.7237,71.8702,71.7156,71.8051,73798.0
2016-09-29 11:00:00,88.24,88.29,88.07,88.12,76768.0,71.797,71.8376,71.6586,71.6993,76768.0
2016-09-29 11:05:00,88.12,88.14,88.03,88.09,110449.0,71.6993,71.7156,71.6261,71.6749,110449.0
2016-09-29 11:10:00,88.08,88.11,87.74,87.81,141253.0,71.6668,71.6912,71.3901,71.4471,141253.0
2016-09-29 11:15:00,87.8,87.86,87.72,87.72,114996.0,71.4389,71.4878,71.3739,71.3739,114996.0
2016-09-29 11:20:00,87.72,87.97,87.72,87.96,97838.0,71.3739,71.5773,71.3739,71.5691,97838.0
2016-09-29 11:25:00,87.96,88.31,87.93,88.3,131420.0,71.5691,71.8539,71.5447,71.8458,131420.0
2016-09-29 11:30:00,88.31,88.44,88.27,88.37,104736.0,71.8539,71.9597,71.8214,71.9027,104736.0
2016-09-29 11:35:00,88.37,88.6,88.37,88.6,91174.0,71.9027,72.0899,71.9027,72.0899,91174.0
2016-09-29 11:40:00,88.59,88.74,88.59,88.68,84184.0,72.0817,72.2038,72.0817,72.155,84184.0
2016-09-29 11:45:00,88.69,88.78,88.58,88.6,154107.0,72.1631,72.2363,72.0736,72.0899,154107.0
2016-09-29 11:50:00,88.59,88.65,88.47,88.65,67120.0,72.0817,72.1306,71.9841,72.1306,67120.0
2016-09-29 11:55:00,88.65,88.69,88.56,88.59,40722.0,72.1306,72.1631,72.0573,72.0817,40722.0
2016-09-29 12:00:00,88.59,88.59,88.47,88.56,49822.0,72.0817,72.0817,71.9841,72.0573,49822.0
2016-09-29 12:05:00,88.57,88.78,88.57,88.76,55029.0,72.0655,72.2363,72.0655,72.2201,55029.0
2016-09-29 12:10:00,88.76,88.78,88.68,88.74,47112.0,72.2201,72.2363,72.155,72.2038,47112.0
2016-09-29 12:15:00,88.74,88.74,88.65,88.69,31208.0,72.2038,72.2038,72.1306,72.1631,31208.0
2016-09-29 12:20:00,88.67,88.75,88.62,88.71,49566.0,72.1468,72.2119,72.1061,72.1794,49566.0
2016-09-29 12:25:00,88.72,88.78,88.63,88.67,41749.0,72.1875,72.2363,72.1143,72.1468,41749.0
2016-09-29 12:30:00,88.67,88.75,88.66,88.7,53452.0,72.1468,72.2119,72.1387,72.1712,53452.0
2016-09-29 12:35:00,88.69,88.7,88.51,88.52,55927.0,72.1631,72.1712,72.0166,72.0248,55927.0
2016-09-29 12:40:00,88.51,88.51,88.24,88.28,104802.0,72.0166,72.0166,71.797,71.8295,104802.0
2016-09-29 12:45:00,88.27,88.27,88.01,88.01,101776.0,71.8214,71.8214,71.6098,71.6098,101776.0
2016-09-29 12:50:00,88.0,88.0,87.78,87.99,148489.0,71.6017,71.6017,71.4227,71.5935,148489.0
2016-09-29 12:55:00,87.99,88.12,87.94,88.11,84891.0,71.5935,71.6993,71.5529,71.6912,84891.0
2016-09-29 13:00:00,88.11,88.15,87.77,87.95,118323.0,71.6912,71.7237,71.4145,71.561,118323.0
2016-09-29 13:05:00,87.93,88.03,87.85,87.99,79410.0,71.5447,71.6261,71.4796,71.5935,79410.0
2016-09-29 13:10:00,87.99,88.12,87.9,87.93,91917.0,71.5935,71.6993,71.5203,71.5447,91917.0
2016-09-29 13:15:00,87.91,88.04,87.9,87.95,81245.0,71.5284,71.6342,71.5203,71.561,81245.0
2016-09-29 13:20:00,87.93,87.97,87.83,87.96,63377.0,71.5447,71.5773,71.4634,71.5691,63377.0
2016-09-29 13:25:00,87.95,87.96,87.82,87.84,64198.0,71.561,71.5691,71.4552,71.4715,64198.0
2016-09-29 13:30:00,87.84,87.98,87.79,87.96,62325.0,71.4715,71.5854,71.4308,71.5691,62325.0
2016-09-29 13:35:00,87.95,87.97,87.82,87.83,38301.0,71.561,71.5773,71.4552,71.4634,38301.0
2016-09-29 13:40:00,87.82,87.83,87.65,87.8,64182.0,71.4552,71.4634,71.3169,71.4389,64182.0
2016-09-29 13:45:00,87.79,87.79,87.57,87.75,56227.0,71.4308,71.4308,71.2518,71.3983,56227.0
2016-09-29 13:50:00,87.75,87.75,87.5,87.56,52637.0,71.3983,71.3983,71.1948,71.2437,52637.0
2016-09-29 13:55:00,87.55,87.58,87.41,87.55,67853.0,71.2355,71.2599,71.1216,71.2355,67853.0
2016-09-29 14:00:00,87.55,87.56,87.44,87.54,62937.0,71.2355,71.2437,71.146,71.2274,62937.0
2016-09-29 14:05:00,87.54,87.67,87.54,87.64,41134.0,71.2274,71.3332,71.2274,71.3088,41134.0
2016-09-29 14:10:00,87.63,87.71,87.53,87.61,34934.0,71.3006,71.3657,71.2193,71.2844,34934.0
2016-09-29 14:15:00,87.62,87.75,87.62,87.72,48513.0,71.2925,71.3983,71.2925,71.3739,48513.0
2016-09-29 14:20:00,87.73,87.82,87.68,87.82,54918.0,71.382,71.4552,71.3413,71.4552,54918.0
2016-09-29 14:25:00,87.82,87.96,87.73,87.94,48329.0,71.4552,71.5691,71.382,71.5529,48329.0
2016-09-29 14:30:00,87.92,88.02,87.87,87.97,67587.0,71.5366,71.618,71.4959,71.5773,67587.0
2016-09-29 14:35:00,87.98,88.21,87.97,88.14,185812.0,71.5854,71.7725,71.5773,71.7156,185812.0
2016-09-29 14:40:00,88.15,88.18,88.03,88.15,107878.0,71.7237,71.7481,71.6261,71.7237,107878.0
2016-09-29 14:45:00,88.14,88.23,88.1,88.2,81254.0,71.7156,71.7888,71.683,71.7644,81254.0
2016-09-29 14:50:00,88.21,88.24,88.12,88.14,42904.0,71.7725,71.797,71.6993,71.7156,42904.0
2016-09-29 14:55:00,88.15,88.2,88.04,88.1,68778.0,71.7237,71.7644,71.6342,71.683,68778.0
2016-09-29 15:00:00,88.1,88.13,87.92,88.01,393897.0,71.683,71.7075,71.5366,71.6098,393897.0
2016-09-29 15:05:00,88.01,88.04,87.91,88.02,110086.0,71.6098,71.6342,71.5284,71.618,110086.0
2016-09-29 15:10:00,88.01,88.13,87.95,88.06,73847.0,71.6098,71.7075,71.561,71.6505,73847.0
2016-09-29 15:15:00,88.06,88.07,87.91,88.01,103180.0,71.6505,71.6586,71.5284,71.6098,103180.0
2016-09-29 15:20:00,88.0,88.01,87.84,87.85,101195.0,71.6017,71.6098,71.4715,71.4796,101195.0
2016-09-29 15:25:00,87.85,87.97,87.67,87.97,123101.0,71.4796,71.5773,71.3332,71.5773,123101.0
2016-09-29 15:30:00,87.97,88.04,87.86,87.97,114280.0,71.5773,71.6342,71.4878,71.5773,114280.0
2016-09-29 15:35:00,87.97,87.98,87.84,87.93,108690.0,71.5773,71.5854,71.4715,71.5447,108690.0
2016-09-29 15:40:00,87.93,87.97,87.7,87.75,129287.0,71.5447,71.5773,71.3576,71.3983,129287.0
2016-09-29 15:45:00,87.75,87.78,87.63,87.63,206000.0,71.3983,71.4227,71.3006,71.3006,206000.0
2016-09-29 15:50:00,87.63,87.63,87.52,87.58,270757.0,71.3006,71.3006,71.2111,71.2599,270757.0
2016-09-29 15:55:00,87.58,87.61,87.43,87.47,333753.0,71.2599,71.2844,71.1379,71.1704,333753.0
2016-09-30 09:30:00,87.99,88.58,87.95,88.31,250133.0,71.5935,72.0736,71.561,71.8539,250133.0
2016-09-30 09:35:00,88.34,88.37,87.89,87.9,144867.0,71.8783,71.9027,71.5122,71.5203,144867.0
2016-09-30 09:40:00,87.9,88.3,87.88,88.12,81416.0,71.5203,71.8458,71.504,71.6993,81416.0
2016-09-30 09:45:00,88.09,88.34,88.09,88.29,106676.0,71.6749,71.8783,71.6749,71.8376,106676.0
2016-09-30 09:50:00,88.31,88.44,88.0,88.02,89643.0,71.8539,71.9597,71.6017,71.618,89643.0
2016-09-30 09:55:00,88.04,88.18,88.01,88.12,44354.0,71.6342,71.7481,71.6098,71.6993,44354.0
2016-09-30 10:00:00,88.14,88.18,88.0,88.09,46497.0,71.7156,71.7481,71.6017,71.6749,46497.0
2016-09-30 10:05:00,88.11,88.16,87.97,88.12,50236.0,71.6912,71.7319,71.5773,71.6993,50236.0
2016-09-30 10:10:00,88.13,88.22,88.02,88.21,60507.0,71.7075,71.7807,71.618,71.7725,60507.0
2016-09-30 10:15:00,88.22,88.22,87.94,87.95,65580.0,71.7807,71.7807,71.5529,71.561,65580.0
2016-09-30 10:20:00,87.96,88.02,87.81,87.88,105909.0,71.5691,71.618,71.4471,71.504,105909.0
2016-09-30 10:25:00,87.88,88.13,87.82,88.13,54834.0,71.504,71.7075,71.4552,71.7075,54834.0
2016-09-30 10:30:00,88.13,88.2,88.05,88.13,58110.0,71.7075,71.7644,71.6424,71.7075,58110.0
2016-09-30 10:35:00,88.14,88.2,88.1,88.13,76230.0,71.7156,71.7644,71.683,71.7075,76230.0
2016-09-30 10:40:00,88.13,88.29,88.13,88.19,56062.0,71.7075,71.8376,71.7075,71.7563,56062.0
2016-09-30 10:45:00,88.21,88.23,88.17,88.2,48917.0,71.7725,71.7888,71.74,71.7644,48917.0
2016-09-30 10:50:00,88.21,88.28,88.18,88.25,41392.0,71.7725,71.8295,71.7481,71.8051,41392.0
2016-09-30 10:55:00,88.24,88.29,88.22,88.24,42903.0,71.797,71.8376,71.7807,71.797,42903.0
2016-09-30 11:00:00,88.24,88.49,88.23,88.47,71949.0,71.797,72.0004,71.7888,71.9841,71949.0
2016-09-30 11:05:00,88.46,88.52,88.42,88.52,92486.0,71.976,72.0248,71.9434,72.0248,92486.0
2016-09-30 11:10:00,88.52,88.66,88.51,88.64,137782.0,72.0248,72.1387,72.0166,72.1224,137782.0
2016-09-30 11:15:00,88.64,88.72,88.49,88.52,123813.0,72.1224,72.1875,72.0004,72.0248,123813.0
2016-09-30 11:20:00,88.54,88.65,88.52,88.58,52648.0,72.0411,72.1306,72.0248,72.0736,52648.0
2016-09-30 11:25:00,88.59,88.59,88.51,88.54,34743.0,72.0817,72.0817,72.0166,72.0411,34743.0
2016-09-30 11:30:00,88.55,88.63,88.55,88.59,51153.0,72.0492,72.1143,72.0492,72.0817,51153.0
2016-09-30 11:35:00,88.58,88.6,88.53,88.55,36268.0,72.0736,72.0899,72.0329,72.0492,36268.0
2016-09-30 11:40:00,88.55,88.71,88.53,88.66,48797.0,72.0492,72.1794,72.0329,72.1387,48797.0
2016-09-30 11:45:00,88.66,88.69,88.6,88.65,36582.0,72.1387,72.1631,72.0899,72.1306,36582.0
2016-09-30 11:50:00,88.65,88.66,88.61,88.65,29896.0,72.1306,72.1387,72.098,72.1306,29896.0
2016-09-30 11:55:00,88.65,88.66,88.57,88.66,25030.0,72.1306,72.1387,72.0655,72.1387,25030.0
2016-09-30 12:00:00,88.65,88.66,88.61,88.66,26284.0,72.1306,72.1387,72.098,72.1387,26284.0
2016-09-30 12:05:00,88.65,88.72,88.59,88.65,38192.0,72.1306,72.1875,72.0817,72.1306,38192.0
2016-09-30 12:10:00,88.64,88.68,88.61,88.66,18780.0,72.1224,72.155,72.098,72.1387,18780.0
2016-09-30 12:15:00,88.67,88.75,88.67,88.74,27408.0,72.1468,72.2119,72.1468,72.2038,27408.0
2016-09-30 12:20:00,88.74,88.75,88.67,88.71,39578.0,72.2038,72.2119,72.1468,72.1794,39578.0
2016-09-30 12:25:00,88.71,88.77,88.67,88.69,38205.0,72.1794,72.2282,72.1468,72.1631,38205.0
2016-09-30 12:30:00,88.68,88.73,88.66,88.71,26646.0,72.155,72.1956,72.1387,72.1794,26646.0
2016-09-30 12:35:00,88.71,88.72,88.67,88.72,24650.0,72.1794,72.1875,72.1468,72.1875,24650.0
2016-09-30 12:40:00,88.73,88.75,88.65,88.69,27656.0,72.1956,72.2119,72.1306,72.1631,27656.0
2016-09-30 12:45:00,88.7,88.76,88.65,88.7,37236.0,72.1712,72.2201,72.1306,72.1712,37236.0
2016-09-30 12:50:00,88.7,88.71,88.63,88.64,18895.0,72.1712,72.1794,72.1143,72.1224,18895.0
2016-09-30 12:55:00,88.64,88.67,88.52,88.54,30384.0,72.1224,72.1468,72.0248,72.0411,30384.0
2016-09-30 13:00:00,88.53,88.57,88.5,88.5,24684.0,72.0329,72.0655,72.0085,72.0085,24684.0
2016-09-30 13:05:00,88.5,88.53,88.45,88.49,39984.0,72.0085,72.0329,71.9678,72.0004,39984.0
2016-09-30 13:10:00,88.48,88.53,88.46,88.5,35976.0,71.9922,72.0329,71.976,72.0085,35976.0
2016-09-30 13:15:00,88.5,88.52,88.43,88.46,37092.0,72.0085,72.0248,71.9515,71.976,37092.0
2016-09-30 13:20:00,88.47,88.51,88.44,88.51,47921.0,71.9841,72.0166,71.9597,72.0166,47921.0
2016-09-30 13:25:00,88.5,88.52,88.42,88.44,58379.0,72.0085,72.0248,71.9434,71.9597,58379.0
2016-09-30 13:30:00,88.44,88.49,88.42,88.48,35653.0,71.9597,72.0004,71.9434,71.9922,35653.0
2016-09-30 13:35:00,88.48,88.59,88.48,88.57,35157.0,71.9922,72.0817,71.9922,72.0655,35157.0
2016-09-30 13:40:00,88.57,88.62,88.53,88.6,32688.0,72.0655,72.1061,72.0329,72.0899,32688.0
2016-09-30 13:45:00,88.6,88.64,88.58,88.59,20937.0,72.0899,72.1224,72.0736,72.0817,20937.0
2016-09-30 13:50:00,88.6,88.62,88.5,88.53,30387.0,72.0899,72.1061,72.0085,72.0329,30387.0
2016-09-30 13:55:00,88.52,88.53,88.44,88.47,24446.0,72.0248,72.0329,71.9597,71.9841,24446.0
2016-09-30 14:00:00,88.47,88.5,88.43,88.45,20715.0,71.9841,72.0085,71.9515,71.9678,20715.0
2016-09-30 14:05:00,88.46,88.47,88.43,88.45,35178.0,71.976,71.9841,71.9515,71.9678,35178.0
2016-09-30 14:10:00,88.44,88.55,88.42,88.48,33866.0,71.9597,72.0492,71.9434,71.9922,33866.0
2016-09-30 14:15:00,88.48,88.55,88.45,88.45,28614.0,71.9922,72.0492,71.9678,71.9678,28614.0
2016-09-30 14:20:00,88.45,88.51,88.45,88.46,28542.0,71.9678,72.0166,71.9678,71.976,28542.0
2016-09-30 14:25:00,88.46,88.48,88.38,88.38,36012.0,71.976,71.9922,71.9109,71.9109,36012.0
2016-09-30 14:30:00,88.39,88.46,88.38,88.4,29171.0,71.919,71.976,71.9109,71.9271,29171.0
2016-09-30 14:35:00,88.4,88.43,88.38,88.38,37569.0,71.9271,71.9515,71.9109,71.9109,37569.0
2016-09-30 14:40:00,88.39,88.47,88.39,88.45,24567.0,71.919,71.9841,71.919,71.9678,24567.0
2016-09-30 14:45:00,88.45,88.49,88.41,88.43,34770.0,71.9678,72.0004,71.9353,71.9515,34770.0
2016-09-30 14:50:00,88.44,88.44,88.36,88.4,72752.0,71.9597,71.9597,71.8946,71.9271,72752.0
2016-09-30 14:55:00,88.42,88.51,88.42,88.5,29141.0,71.9434,72.0166,71.9434,72.0085,29141.0
2016-09-30 15:00:00,88.5,88.6,88.5,88.59,48258.0,72.0085,72.0899,72.0085,72.0817,48258.0
2016-09-30 15:05:00,88.59,88.64,88.58,88.64,35146.0,72.0817,72.1224,72.0736,72.1224,35146.0
2016-09-30 15:10:00,88.64,88.71,88.62,88.7,148603.0,72.1224,72.1794,72.1061,72.1712,148603.0
2016-09-30 15:15:00,88.7,88.75,88.68,88.71,83288.0,72.1712,72.2119,72.155,72.1794,83288.0
2016-09-30 15:20:00,88.7,88.77,88.68,88.77,73591.0,72.1712,72.2282,72.155,72.2282,73591.0
2016-09-30 15:25:00,88.77,88.81,88.75,88.77,69088.0,72.2282,72.2607,72.2119,72.2282,69088.0
2016-09-30 15:30:00,88.78,88.86,88.75,88.8,84422.0,72.2363,72.3014,72.2119,72.2526,84422.0
2016-09-30 15:35:00,88.81,88.87,88.79,88.85,84204.0,72.2607,72.3096,72.2445,72.2933,84204.0
2016-09-30 15:40:00,88.85,88.94,88.79,88.94,137602.0,72.2933,72.3665,72.2445,72.3665,137602.0
2016-09-30 15:45:00,88.94,88.97,88.89,88.92,224205.0,72.3665,72.3909,72.3258,72.3502,224205.0
2016-09-30 15:50:00,88.92,88.98,88.91,88.98,200900.0,72.3502,72.3991,72.3421,72.3991,200900.0
2016-09-30 15:55:00,88.98,88.98,88.76,88.8,513244.0,72.3991,72.3991,72.2201,72.2526,513244.0
2016-10-03 09:30:00,88.23,88.5,88.23,88.36,211685.0,71.7888,72.0085,71.7888,71.8946,211685.0
2016-10-03 09:35:00,88.39,88.57,88.23,88.53,69120.0,71.919,72.0655,71.7888,72.0329,69120.0
2016-10-03 09:40:00,88.49,88.68,88.46,88.61,66927.0,72.0004,72.155,71.976,72.098,66927.0
2016-10-03 09:45:00,88.59,88.59,88.3,88.47,38147.0,72.0817,72.0817,71.8458,71.9841,38147.0
2016-10-03 09:50:00,88.5,88.62,88.49,88.58,63636.0,72.0085,72.1061,72.0004,72.0736,63636.0
2016-10-03 09:55:00,88.61,88.61,88.4,88.45,51358.0,72.098,72.098,71.9271,71.9678,51358.0
2016-10-03 10:00:00,88.47,88.98,88.42,88.82,59719.0,71.9841,72.3991,71.9434,72.2689,59719.0
2016-10-03 10:05:00,88.82,88.82,88.63,88.81,54818.0,72.2689,72.2689,72.1143,72.2607,54818.0
2016-10-03 10:10:00,88.8,89.04,88.79,88.86,147986.0,72.2526,72.4479,72.2445,72.3014,147986.0
2016-10-03 10:15:00,88.86,88.87,88.72,88.8,37178.0,72.3014,72.3096,72.1875,72.2526,37178.0
2016-10-03 10:20:00,88.8,88.85,88.65,88.85,62653.0,72.2526,72.2933,72.1306,72.2933,62653.0
2016-10-03 10:25:00,88.85,88.9,88.73,88.76,69917.0,72.2933,72.334,72.1956,72.2201,69917.0
2016-10-03 10:30:00,88.75,88.87,88.74,88.86,50127.0,72.2119,72.3096,72.2038,72.3014,50127.0
2016-10-03 10:35:00,88.85,88.89,88.78,88.85,53566.0,72.2933,72.3258,72.2363,72.2933,53566.0
2016-10-03 10:40:00,88.86,89.04,88.85,89.03,98170.0,72.3014,72.4479,72.2933,72.4397,98170.0
2016-10-03 10:45:00,89.04,89.11,88.94,89.1,72421.0,72.4479,72.5048,72.3665,72.4967,72421.0
2016-10-03 10:50:00,89.1,89.19,89.05,89.06,92882.0,72.4967,72.5699,72.456,72.4642,92882.0
2016-10-03 10:55:00,89.08,89.11,88.97,88.98,45009.0,72.4804,72.5048,72.3909,72.3991,45009.0
2016-10-03 11:00:00,88.99,88.99,88.82,88.83,108176.0,72.4072,72.4072,72.2689,72.277,108176.0
2016-10-03 11:05:00,88.82,88.88,88.75,88.85,39124.0,72.2689,72.3177,72.2119,72.2933,39124.0
2016-10-03 11:10:00,88.85,88.99,88.82,88.96,40904.0,72.2933,72.4072,72.2689,72.3828,40904.0
2016-10-03 11:15:00,88.97,88.97,88.86,88.93,43046.0,72.3909,72.3909,72.3014,72.3584,43046.0
2016-10-03 11:20:00,88.93,89.01,88.92,88.94,40692.0,72.3584,72.4235,72.3502,72.3665,40692.0
2016-10-03 11:25:00,88.94,89.01,88.9,88.93,44136.0,72.3665,72.4235,72.334,72.3584,44136.0
2016-10-03 11:30:00,88.92,89.01,88.9,88.93,39815.0,72.3502,72.4235,72.334,72.3584,39815.0
2016-10-03 11:35:00,88.93,88.96,88.79,88.83,40282.0,72.3584,72.3828,72.2445,72.277,40282.0
2016-10-03 11:40:00,88.83,88.95,88.81,88.95,34494.0,72.277,72.3747,72.2607,72.3747,34494.0
2016-10-03 11:45:00,88.95,88.95,88.79,88.79,16230.0,72.3747,72.3747,72.2445,72.2445,16230.0
2016-10-03 11:50:00,88.78,88.83,88.65,88.73,43143.0,72.2363,72.277,72.1306,72.1956,43143.0
2016-10-03 11:55:00,88.72,88.85,88.67,88.81,27499.0,72.1875,72.2933,72.1468,72.2607,27499.0
2016-10-03 12:00:00,88.8,88.82,88.73,88.73,20370.0,72.2526,72.2689,72.1956,72.1956,20370.0
2016-10-03 12:05:00,88.74,88.82,88.73,88.73,24812.0,72.2038,72.2689,72.1956,72.1956,24812.0
2016-10-03 12:10:00,88.73,88.77,88.66,88.68,22630.0,72.1956,72.2282,72.1387,72.155,22630.0
2016-10-03 12:15:00,88.66,88.71,88.6,88.7,16727.0,72.1387,72.1794,72.0899,72.1712,16727.0
2016-10-03 12:20:00,88.7,88.7,88.58,88.64,18589.0,72.1712,72.1712,72.0736,72.1224,18589.0
2016-10-03 12:25:00,88.65,88.73,88.6,88.7,53591.0,72.1306,72.1956,72.0899,72.1712,53591.0
2016-10-03 12:30:00,88.7,88.71,88.61,88.7,32781.0,72.1712,72.1794,72.098,72.1712,32781.0
2016-10-03 12:35:00,88.7,88.79,88.65,88.66,47045.0,72.1712,72.2445,72.1306,72.1387,47045.0
2016-10-03 12:40:00,88.66,88.74,88.64,88.72,32191.0,72.1387,72.2038,72.1224,72.1875,32191.0
2016-10-03 12:45:00,88.7,88.74,88.65,88.7,16842.0,72.1712,72.2038,72.1306,72.1712,16842.0
2016-10-03 12:50:00,88.69,88.73,88.66,88.67,19372.0,72.1631,72.1956,72.1387,72.1468,19372.0
2016-10-03 12:55:00,88.67,88.75,88.61,88.72,20586.0,72.1468,72.2119,72.098,72.1875,20586.0
2016-10-03 13:00:00,88.72,88.73,88.66,88.67,17765.0,72.1875,72.1956,72.1387,72.1468,17765.0
2016-10-03 13:05:00,88.67,88.69,88.6,88.6,11179.0,72.1468,72.1631,72.0899,72.0899,11179.0
2016-10-03 13:10:00,88.61,88.65,88.5,88.64,34209.0,72.098,72.1306,72.0085,72.1224,34209.0
2016-10-03 13:15:00,88.64,88.64,88.51,88.56,24358.0,72.1224,72.1224,72.0166,72.0573,24358.0
2016-10-03 13:20:00,88.57,88.66,88.57,88.65,15985.0,72.0655,72.1387,72.0655,72.1306,15985.0
2016-10-03 13:25:00,88.65,88.69,88.55,88.55,25777.0,72.1306,72.1631,72.0492,72.0492,25777.0
2016-10-03 13:30:00,88.56,88.62,88.54,88.62,23211.0,72.0573,72.1061,72.0411,72.1061,23211.0
2016-10-03 13:35:00,88.62,88.63,88.49,88.49,27015.0,72.1061,72.1143,72.0004,72.0004,27015.0
2016-10-03 13:40:00,88.5,88.57,88.5,88.52,22256.0,72.0085,72.0655,72.0085,72.0248,22256.0
2016-10-03 13:45:00,88.51,88.59,88.51,88.55,20821.0,72.0166,72.0817,72.0166,72.0492,20821.0
2016-10-03 13:50:00,88.55,88.55,88.41,88.44,35006.0,72.0492,72.0492,71.9353,71.9597,35006.0
2016-10-03 13:55:00,88.44,88.53,88.44,88.5,18780.0,71.9597,72.0329,71.9597,72.0085,18780.0
2016-10-03 14:00:00,88.49,88.59,88.47,88.57,37242.0,72.0004,72.0817,71.9841,72.0655,37242.0
2016-10-03 14:05:00,88.56,88.57,88.45,88.45,28295.0,72.0573,72.0655,71.9678,71.9678,28295.0
2016-10-03 14:10:00,88.45,88.49,88.44,88.48,22299.0,71.9678,72.0004,71.9597,71.9922,22299.0
2016-10-03 14:15:00,88.49,88.52,88.43,88.45,43578.0,72.0004,72.0248,71.9515,71.9678,43578.0
2016-10-03 14:20:00,88.46,88.5,88.44,88.5,17742.0,71.976,72.0085,71.9597,72.0085,17742.0
2016-10-03 14:25:00,88.5,88.52,88.43,88.46,22566.0,72.0085,72.0248,71.9515,71.976,22566.0
2016-10-03 14:30:00,88.46,88.49,88.42,88.48,18021.0,71.976,72.0004,71.9434,71.9922,18021.0
2016-10-03 14:35:00,88.48,88.48,88.37,88.38,22832.0,71.9922,71.9922,71.9027,71.9109,22832.0
2016-10-03 14:40:00,88.38,88.43,88.37,88.42,16075.0,71.9109,71.9515,71.9027,71.9434,16075.0
2016-10-03 14:45:00,88.4,88.43,88.36,88.41,30055.0,71.9271,71.9515,71.8946,71.9353,30055.0
2016-10-03 14:50:00,88.41,88.44,88.38,88.43,17676.0,71.9353,71.9597,71.9109,71.9515,17676.0
2016-10-03 14:55:00,88.42,88.46,88.35,88.46,23415.0,71.9434,71.976,71.8865,71.976,23415.0
2016-10-03 15:00:00,88.46,88.47,88.39,88.4,20532.0,71.976,71.9841,71.919,71.9271,20532.0
2016-10-03 15:05:00,88.39,88.44,88.38,88.41,19329.0,71.919,71.9597,71.9109,71.9353,19329.0
2016-10-03 15:10:00,88.41,88.45,88.41,88.45,18284.0,71.9353,71.9678,71.9353,71.9678,18284.0
2016-10-03 15:15:00,88.45,88.46,88.39,88.41,26711.0,71.9678,71.976,71.919,71.9353,26711.0
2016-10-03 15:20:00,88.41,88.41,88.29,88.31,48640.0,71.9353,71.9353,71.8376,71.8539,48640.0
2016-10-03 15:25:00,88.3,88.33,88.23,88.25,52691.0,71.8458,71.8702,71.7888,71.8051,52691.0
2016-10-03 15:30:00,88.25,88.28,88.24,88.26,102087.0,71.8051,71.8295,71.797,71.8132,102087.0
2016-10-03 15:35:00,88.25,88.34,88.24,88.29,83680.0,71.8051,71.8783,71.797,71.8376,83680.0
2016-10-03 15:40:00,88.29,88.35,88.28,88.31,114099.0,71.8376,71.8865,71.8295,71.8539,114099.0
2016-10-03 15:45:00,88.31,88.31,88.26,88.27,70597.0,71.8539,71.8539,71.8132,71.8214,70597.0
2016-10-03 15:50:00,88.27,88.29,88.23,88.23,127263.0,71.8214,71.8376,71.7888,71.7888,127263.0
2016-10-03 15:55:00,88.24,88.3,88.17,88.24,227492.0,71.797,71.8458,71.74,71.797,227492.0
2016-10-04 09:30:00,88.5,88.68,88.37,88.46,91142.0,72.0085,72.155,71.9027,71.976,91142.0
2016-10-04 09:35:00,88.46,88.84,88.43,88.83,54311.0,71.976,72.2851,71.9515,72.277,54311.0
2016-10-04 09:40:00,88.84,88.95,88.66,88.8,105947.0,72.2851,72.3747,72.1387,72.2526,105947.0
2016-10-04 09:45:00,88.79,88.83,88.68,88.75,49542.0,72.2445,72.277,72.155,72.2119,49542.0
2016-10-04 09:50:00,88.75,88.81,88.62,88.66,42995.0,72.2119,72.2607,72.1061,72.1387,42995.0
2016-10-04 09:55:00,88.65,88.76,88.62,88.69,32429.0,72.1306,72.2201,72.1061,72.1631,32429.0
2016-10-04 10:00:00,88.66,88.75,88.52,88.59,56759.0,72.1387,72.2119,72.0248,72.0817,56759.0
2016-10-04 10:05:00,88.6,88.62,88.44,88.5,44210.0,72.0899,72.1061,71.9597,72.0085,44210.0
2016-10-04 10:10:00,88.49,88.49,88.13,88.29,77045.0,72.0004,72.0004,71.7075,71.8376,77045.0
2016-10-04 10:15:00,88.3,88.3,88.13,88.22,91277.0,71.8458,71.8458,71.7075,71.7807,91277.0
2016-10-04 10:20:00,88.2,88.27,88.14,88.23,37992.0,71.7644,71.8214,71.7156,71.7888,37992.0
2016-10-04 10:25:00,88.22,88.42,88.21,88.37,41689.0,71.7807,71.9434,71.7725,71.9027,41689.0
2016-10-04 10:30:00,88.36,88.49,88.36,88.48,24211.0,71.8946,72.0004,71.8946,71.9922,24211.0
2016-10-04 10:35:00,88.49,88.62,88.48,88.58,58503.0,72.0004,72.1061,71.9922,72.0736,58503.0
2016-10-04 10:40:00,88.6,88.79,88.59,88.7,65670.0,72.0899,72.2445,72.0817,72.1712,65670.0
2016-10-04 10:45:00,88.7,88.79,88.67,88.73,33478.0,72.1712,72.2445,72.1468,72.1956,33478.0
2016-10-04 10:50:00,88.74,88.8,88.62,88.62,42370.0,72.2038,72.2526,72.1061,72.1061,42370.0
2016-10-04 10:55:00,88.62,88.63,88.5,88.55,25034.0,72.1061,72.1143,72.0085,72.0492,25034.0
2016-10-04 11:00:00,88.55,88.58,88.11,88.12,63083.0,72.0492,72.0736,71.6912,71.6993,63083.0
2016-10-04 11:05:00,88.12,88.29,88.08,88.17,44296.0,71.6993,71.8376,71.6668,71.74,44296.0
2016-10-04 11:10:00,88.18,88.25,88.11,88.15,23576.0,71.7481,71.8051,71.6912,71.7237,23576.0
2016-10-04 11:15:00,88.14,88.14,87.96,88.04,46131.0,71.7156,71.7156,71.5691,71.6342,46131.0
2016-10-04 11:20:00,88.03,88.24,88.02,88.19,26240.0,71.6261,71.797,71.618,71.7563,26240.0
2016-10-04 11:25:00,88.22,88.41,88.21,88.32,45393.0,71.7807,71.9353,71.7725,71.862,45393.0
2016-10-04 11:30:00,88.32,88.42,88.26,88.4,27972.0,71.862,71.9434,71.8132,71.9271,27972.0
2016-10-04 11:35:00,88.4,88.61,88.29,88.29,43543.0,71.9271,72.098,71.8376,71.8376,43543.0
2016-10-04 11:40:00,88.31,88.48,88.3,88.4,55787.0,71.8539,71.9922,71.8458,71.9271,55787.0
2016-10-04 11:45:00,88.4,88.53,88.33,88.46,87169.0,71.9271,72.0329,71.8702,71.976,87169.0
2016-10-04 11:50:00,88.45,88.53,88.28,88.3,59182.0,71.9678,72.0329,71.8295,71.8458,59182.0
2016-10-04 11:55:00,88.31,88.36,88.23,88.3,35659.0,71.8539,71.8946,71.7888,71.8458,35659.0
2016-10-04 12:00:00,88.3,88.36,88.25,88.29,28828.0,71.8458,71.8946,71.8051,71.8376,28828.0
2016-10-04 12:05:00,88.3,88.37,88.18,88.22,39854.0,71.8458,71.9027,71.7481,71.7807,39854.0
2016-10-04 12:10:00,88.24,88.32,88.19,88.24,56461.0,71.797,71.862,71.7563,71.797,56461.0
2016-10-04 12:15:00,88.25,88.34,88.22,88.32,96639.0,71.8051,71.8783,71.7807,71.862,96639.0
2016-10-04 12:20:00,88.32,88.35,88.22,88.27,34576.0,71.862,71.8865,71.7807,71.8214,34576.0
2016-10-04 12:25:00,88.28,88.36,88.24,88.32,34140.0,71.8295,71.8946,71.797,71.862,34140.0
2016-10-04 12:30:00,88.31,88.31,88.17,88.23,33704.0,71.8539,71.8539,71.74,71.7888,33704.0
2016-10-04 12:35:00,88.21,88.4,88.18,88.35,29736.0,71.7725,71.9271,71.7481,71.8865,29736.0
2016-10-04 12:40:00,88.36,88.38,88.29,88.31,13344.0,71.8946,71.9109,71.8376,71.8539,13344.0
2016-10-04 12:45:00,88.31,88.35,88.18,88.2,31761.0,71.8539,71.8865,71.7481,71.7644,31761.0
2016-10-04 12:50:00,88.2,88.23,88.15,88.21,53360.0,71.7644,71.7888,71.7237,71.7725,53360.0
2016-10-04 12:55:00,88.2,88.23,88.1,88.11,30596.0,71.7644,71.7888,71.683,71.6912,30596.0
2016-10-04 13:00:00,88.1,88.14,88.03,88.03,30463.0,71.683,71.7156,71.6261,71.6261,30463.0
2016-10-04 13:05:00,88.02,88.07,87.87,87.88,67846.0,71.618,71.6586,71.4959,71.504,67846.0
2016-10-04 13:10:00,87.88,87.93,87.84,87.93,31796.0,71.504,71.5447,71.4715,71.5447,31796.0
2016-10-04 13:15:00,87.95,87.96,87.9,87.96,20990.0,71.561,71.5691,71.5203,71.5691,20990.0
2016-10-04 13:20:00,87.97,87.97,87.68,87.72,60261.0,71.5773,71.5773,71.3413,71.3739,60261.0
2016-10-04 13:25:00,87.73,87.78,87.69,87.71,96211.0,71.382,71.4227,71.3494,71.3657,96211.0
2016-10-04 13:30:00,87.71,87.71,87.63,87.66,88997.0,71.3657,71.3657,71.3006,71.325,88997.0
2016-10-04 13:35:00,87.66,87.75,87.65,87.72,42698.0,71.325,71.3983,71.3169,71.3739,42698.0
2016-10-04 13:40:00,87.72,87.73,87.62,87.63,24978.0,71.3739,71.382,71.2925,71.3006,24978.0
2016-10-04 13:45:00,87.62,87.7,87.61,87.7,20531.0,71.2925,71.3576,71.2844,71.3576,20531.0
2016-10-04 13:50:00,87.7,87.7,87.62,87.64,28539.0,71.3576,71.3576,71.2925,71.3088,28539.0
2016-10-04 13:55:00,87.63,87.67,87.61,87.61,18530.0,71.3006,71.3332,71.2844,71.2844,18530.0
2016-10-04 14:00:00,87.61,87.68,87.57,87.63,53604.0,71.2844,71.3413,71.2518,71.3006,53604.0
2016-10-04 14:05:00,87.63,87.75,87.62,87.7,39376.0,71.3006,71.3983,71.2925,71.3576,39376.0
2016-10-04 14:10:00,87.69,87.73,87.63,87.66,45329.0,71.3494,71.382,71.3006,71.325,45329.0
2016-10-04 14:15:00,87.67,87.7,87.61,87.62,32667.0,71.3332,71.3576,71.2844,71.2925,32667.0
2016-10-04 14:20:00,87.61,87.67,87.53,87.67,36086.0,71.2844,71.3332,71.2193,71.3332,36086.0
2016-10-04 14:25:00,87.66,87.68,87.48,87.51,97596.0,71.325,71.3413,71.1786,71.203,97596.0
2016-10-04 14:30:00,87.51,87.57,87.48,87.54,114342.0,71.203,71.2518,71.1786,71.2274,114342.0
2016-10-04 14:35:00,87.54,87.54,87.41,87.49,42246.0,71.2274,71.2274,71.1216,71.1867,42246.0
2016-10-04 14:40:00,87.48,87.53,87.43,87.47,32555.0,71.1786,71.2193,71.1379,71.1704,32555.0
2016-10-04 14:45:00,87.47,87.48,87.34,87.34,38882.0,71.1704,71.1786,71.0647,71.0647,38882.0
2016-10-04 14:50:00,87.35,87.39,87.33,87.34,31078.0,71.0728,71.1053,71.0565,71.0647,31078.0
2016-10-04 14:55:00,87.36,87.36,87.18,87.22,68622.0,71.0809,71.0809,70.9345,70.967,68622.0
2016-10-04 15:00:00,87.2,87.27,87.18,87.2,74871.0,70.9508,71.0077,70.9345,70.9508,74871.0
2016-10-04 15:05:00,87.19,87.35,87.18,87.26,99297.0,70.9426,71.0728,70.9345,70.9996,99297.0
2016-10-04 15:10:00,87.27,87.3,87.18,87.23,47573.0,71.0077,71.0321,70.9345,70.9752,47573.0
2016-10-04 15:15:00,87.22,87.25,87.19,87.23,66054.0,70.967,70.9914,70.9426,70.9752,66054.0
2016-10-04 15:20:00,87.23,87.39,87.23,87.38,56403.0,70.9752,71.1053,70.9752,71.0972,56403.0
2016-10-04 15:25:00,87.38,87.56,87.37,87.56,53164.0,71.0972,71.2437,71.0891,71.2437,53164.0
2016-10-04 15:30:00,87.56,87.62,87.51,87.61,58627.0,71.2437,71.2925,71.203,71.2844,58627.0
2016-10-04 15:35:00,87.6,87.6,87.51,87.58,48626.0,71.2762,71.2762,71.203,71.2599,48626.0
2016-10-04 15:40:00,87.59,87.63,87.56,87.56,52801.0,71.2681,71.3006,71.2437,71.2437,52801.0
2016-10-04 15:45:00,87.56,87.59,87.48,87.48,66112.0,71.2437,71.2681,71.1786,71.1786,66112.0
2016-10-04 15:50:00,87.49,87.52,87.43,87.52,88436.0,71.1867,71.2111,71.1379,71.2111,88436.0
2016-10-04 15:55:00,87.52,87.54,87.4,87.5,167939.0,71.2111,71.2274,71.1135,71.1948,167939.0
2016-10-05 09:30:00,88.12,88.23,88.04,88.16,153459.0,71.6993,71.7888,71.6342,71.7319,153459.0
2016-10-05 09:35:00,88.16,88.55,88.16,88.4,105427.0,71.7319,72.0492,71.7319,71.9271,105427.0
2016-10-05 09:40:00,88.38,88.4,88.23,88.24,26695.0,71.9109,71.9271,71.7888,71.797,26695.0
2016-10-05 09:45:00,88.27,88.38,88.25,88.31,38413.0,71.8214,71.9109,71.8051,71.8539,38413.0
2016-10-05 09:50:00,88.29,88.42,88.29,88.35,59067.0,71.8376,71.9434,71.8376,71.8865,59067.0
2016-10-05 09:55:00,88.34,88.43,88.32,88.4,30952.0,71.8783,71.9515,71.862,71.9271,30952.0
2016-10-05 10:00:00,88.41,88.5,88.32,88.49,54784.0,71.9353,72.0085,71.862,72.0004,54784.0
2016-10-05 10:05:00,88.5,88.63,88.4,88.6,65617.0,72.0085,72.1143,71.9271,72.0899,65617.0
2016-10-05 10:10:00,88.61,88.8,88.6,88.64,100838.0,72.098,72.2526,72.0899,72.1224,100838.0
2016-10-05 10:15:00,88.65,88.68,88.54,88.55,32458.0,72.1306,72.155,72.0411,72.0492,32458.0
2016-10-05 10:20:00,88.54,88.72,88.54,88.63,83814.0,72.0411,72.1875,72.0411,72.1143,83814.0
2016-10-05 10:25:00,88.64,88.78,88.63,88.78,35356.0,72.1224,72.2363,72.1143,72.2363,35356.0
2016-10-05 10:30:00,88.76,88.78,88.64,88.71,75731.0,72.2201,72.2363,72.1224,72.1794,75731.0
2016-10-05 10:35:00,88.75,89.0,88.75,88.92,79116.0,72.2119,72.4153,72.2119,72.3502,79116.0
2016-10-05 10:40:00,88.9,88.96,88.83,88.9,46302.0,72.334,72.3828,72.277,72.334,46302.0
2016-10-05 10:45:00,88.9,89.06,88.82,88.84,88603.0,72.334,72.4642,72.2689,72.2851,88603.0
2016-10-05 10:50:00,88.84,89.04,88.84,89.02,57871.0,72.2851,72.4479,72.2851,72.4316,57871.0
2016-10-05 10:55:00,89.03,89.17,88.99,89.16,61291.0,72.4397,72.5537,72.4072,72.5455,61291.0
2016-10-05 11:00:00,89.16,89.32,89.14,89.31,102030.0,72.5455,72.6757,72.5292,72.6676,102030.0
2016-10-05 11:05:00,89.31,89.39,89.24,89.38,77872.0,72.6676,72.7327,72.6106,72.7245,77872.0
2016-10-05 11:10:00,89.38,89.4,89.24,89.26,56082.0,72.7245,72.7408,72.6106,72.6269,56082.0
2016-10-05 11:15:00,89.25,89.31,89.18,89.2,44361.0,72.6187,72.6676,72.5618,72.5781,44361.0
2016-10-05 11:20:00,89.21,89.26,89.16,89.26,40027.0,72.5862,72.6269,72.5455,72.6269,40027.0
2016-10-05 11:25:00,89.26,89.29,89.23,89.26,21593.0,72.6269,72.6513,72.6025,72.6269,21593.0
2016-10-05 11:30:00,89.27,89.29,89.2,89.22,22072.0,72.635,72.6513,72.5781,72.5943,22072.0
2016-10-05 11:35:00,89.24,89.39,89.22,89.37,37871.0,72.6106,72.7327,72.5943,72.7164,37871.0
2016-10-05 11:40:00,89.37,89.42,89.24,89.3,67520.0,72.7164,72.7571,72.6106,72.6594,67520.0
2016-10-05 11:45:00,89.29,89.41,89.29,89.4,23355.0,72.6513,72.7489,72.6513,72.7408,23355.0
2016-10-05 11:50:00,89.41,89.42,89.31,89.39,39842.0,72.7489,72.7571,72.6676,72.7327,39842.0
2016-10-05 11:55:00,89.4,89.4,89.24,89.26,25115.0,72.7408,72.7408,72.6106,72.6269,25115.0
2016-10-05 12:00:00,89.26,89.67,89.26,89.55,175704.0,72.6269,72.9605,72.6269,72.8628,175704.0
2016-10-05 12:05:00,89.55,89.68,89.51,89.59,77605.0,72.8628,72.9686,72.8303,72.8954,77605.0
2016-10-05 12:10:00,89.58,89.75,89.55,89.66,109896.0,72.8873,73.0256,72.8628,72.9523,109896.0
2016-10-05 12:15:00,89.66,89.7,89.64,89.7,33073.0,72.9523,72.9849,72.9361,72.9849,33073.0
2016-10-05 12:20:00,89.69,89.75,89.67,89.72,42330.0,72.9768,73.0256,72.9605,73.0012,42330.0
2016-10-05 12:25:00,89.72,89.81,89.67,89.76,70897.0,73.0012,73.0744,72.9605,73.0337,70897.0
2016-10-05 12:30:00,89.76,89.81,89.71,89.74,39348.0,73.0337,73.0744,72.993,73.0174,39348.0
2016-10-05 12:35:00,89.74,89.79,89.7,89.76,33899.0,73.0174,73.0581,72.9849,73.0337,33899.0
2016-10-05 12:40:00,89.76,89.77,89.66,89.7,43256.0,73.0337,73.0418,72.9523,72.9849,43256.0
2016-10-05 12:45:00,89.7,89.78,89.67,89.78,34498.0,72.9849,73.05,72.9605,73.05,34498.0
2016-10-05 12:50:00,89.78,89.87,89.78,89.8,58231.0,73.05,73.1232,73.05,73.0663,58231.0
2016-10-05 12:55:00,89.79,89.8,89.75,89.78,25034.0,73.0581,73.0663,73.0256,73.05,25034.0
2016-10-05 13:00:00,89.79,89.79,89.73,89.75,62381.0,73.0581,73.0581,73.0093,73.0256,62381.0
2016-10-05 13:05:00,89.75,89.76,89.69,89.7,51306.0,73.0256,73.0337,72.9768,72.9849,51306.0
2016-10-05 13:10:00,89.69,89.72,89.62,89.62,51137.0,72.9768,73.0012,72.9198,72.9198,51137.0
2016-10-05 13:15:00,89.62,89.7,89.62,89.65,47249.0,72.9198,72.9849,72.9198,72.9442,47249.0
2016-10-05 13:20:00,89.65,89.66,89.55,89.57,38663.0,72.9442,72.9523,72.8628,72.8791,38663.0
2016-10-05 13:25:00,89.57,89.58,89.48,89.48,48369.0,72.8791,72.8873,72.8059,72.8059,48369.0
2016-10-05 13:30:00,89.49,89.49,89.43,89.45,29533.0,72.814,72.814,72.7652,72.7815,29533.0
2016-10-05 13:35:00,89.45,89.58,89.45,89.56,29474.0,72.7815,72.8873,72.7815,72.871,29474.0
2016-10-05 13:40:00,89.56,89.62,89.51,89.55,32212.0,72.871,72.9198,72.8303,72.8628,32212.0
2016-10-05 13:45:00,89.56,89.57,89.43,89.45,35598.0,72.871,72.8791,72.7652,72.7815,35598.0
2016-10-05 13:50:00,89.45,89.48,89.42,89.47,67506.0,72.7815,72.8059,72.7571,72.7978,67506.0
2016-10-05 13:55:00,89.47,89.52,89.45,89.48,32661.0,72.7978,72.8384,72.7815,72.8059,32661.0
2016-10-05 14:00:00,89.49,89.52,89.48,89.5,42920.0,72.814,72.8384,72.8059,72.8222,42920.0
2016-10-05 14:05:00,89.51,89.54,89.49,89.5,62949.0,72.8303,72.8547,72.814,72.8222,62949.0
2016-10-05 14:10:00,89.5,89.57,89.46,89.51,17777.0,72.8222,72.8791,72.7896,72.8303,17777.0
2016-10-05 14:15:00,89.5,89.54,89.48,89.51,26644.0,72.8222,72.8547,72.8059,72.8303,26644.0
2016-10-05 14:20:00,89.51,89.54,89.48,89.5,19186.0,72.8303,72.8547,72.8059,72.8222,19186.0
2016-10-05 14:25:00,89.5,89.51,89.46,89.47,33824.0,72.8222,72.8303,72.7896,72.7978,33824.0
2016-10-05 14:30:00,89.46,89.53,89.45,89.49,36547.0,72.7896,72.8466,72.7815,72.814,36547.0
2016-10-05 14:35:00,89.48,89.54,89.43,89.48,56139.0,72.8059,72.8547,72.7652,72.8059,56139.0
2016-10-05 14:40:00,89.48,89.51,89.44,89.45,38515.0,72.8059,72.8303,72.7733,72.7815,38515.0
2016-10-05 14:45:00,89.46,89.51,89.46,89.48,45485.0,72.7896,72.8303,72.7896,72.8059,45485.0
2016-10-05 14:50:00,89.49,89.53,89.47,89.48,23125.0,72.814,72.8466,72.7978,72.8059,23125.0
2016-10-05 14:55:00,89.48,89.59,89.47,89.57,31165.0,72.8059,72.8954,72.7978,72.8791,31165.0
2016-10-05 15:00:00,89.57,89.63,89.57,89.62,47666.0,72.8791,72.9279,72.8791,72.9198,47666.0
2016-10-05 15:05:00,89.62,89.62,89.58,89.59,31234.0,72.9198,72.9198,72.8873,72.8954,31234.0
2016-10-05 15:10:00,89.58,89.65,89.58,89.6,42430.0,72.8873,72.9442,72.8873,72.9035,42430.0
2016-10-05 15:15:00,89.6,89.61,89.45,89.52,45070.0,72.9035,72.9117,72.7815,72.8384,45070.0
2016-10-05 15:20:00,89.51,89.53,89.43,89.5,91194.0,72.8303,72.8466,72.7652,72.8222,91194.0
2016-10-05 15:25:00,89.49,89.52,89.45,89.46,70636.0,72.814,72.8384,72.7815,72.7896,70636.0
2016-10-05 15:30:00,89.46,89.49,89.41,89.47,72265.0,72.7896,72.814,72.7489,72.7978,72265.0
2016-10-05 15:35:00,89.46,89.47,89.4,89.41,85803.0,72.7896,72.7978,72.7408,72.7489,85803.0
2016-10-05 15:40:00,89.41,89.49,89.39,89.45,105069.0,72.7489,72.814,72.7327,72.7815,105069.0
2016-10-05 15:45:00,89.44,89.47,89.39,89.47,117654.0,72.7733,72.7978,72.7327,72.7978,117654.0
2016-10-05 15:50:00,89.47,89.5,89.43,89.45,100645.0,72.7978,72.8222,72.7652,72.7815,100645.0
2016-10-05 15:55:00,89.45,89.49,89.37,89.41,164319.0,72.7815,72.814,72.7164,72.7489,164319.0
2016-10-06 09:30:00,88.96,89.39,88.81,89.18,147104.0,72.3828,72.7327,72.2607,72.5618,147104.0
2016-10-06 09:35:00,89.26,89.29,89.03,89.16,46873.0,72.6269,72.6513,72.4397,72.5455,46873.0
2016-10-06 09:40:00,89.15,89.18,89.04,89.06,58957.0,72.5374,72.5618,72.4479,72.4642,58957.0
2016-10-06 09:45:00,89.06,89.06,88.74,88.8,70784.0,72.4642,72.4642,72.2038,72.2526,70784.0
2016-10-06 09:50:00,88.76,88.83,88.71,88.75,46186.0,72.2201,72.277,72.1794,72.2119,46186.0
2016-10-06 09:55:00,88.74,88.99,88.71,88.97,41253.0,72.2038,72.4072,72.1794,72.3909,41253.0
2016-10-06 10:00:00,88.96,89.13,88.94,89.1,72680.0,72.3828,72.5211,72.3665,72.4967,72680.0
2016-10-06 10:05:00,89.09,89.21,89.05,89.19,77282.0,72.4886,72.5862,72.456,72.5699,77282.0
2016-10-06 10:10:00,89.18,89.19,89.08,89.17,72315.0,72.5618,72.5699,72.4804,72.5537,72315.0
2016-10-06 10:15:00,89.18,89.4,89.16,89.4,62027.0,72.5618,72.7408,72.5455,72.7408,62027.0
2016-10-06 10:20:00,89.4,89.41,89.14,89.21,52680.0,72.7408,72.7489,72.5292,72.5862,52680.0
2016-10-06 10:25:00,89.21,89.27,89.17,89.19,28376.0,72.5862,72.635,72.5537,72.5699,28376.0
2016-10-06 10:30:00,89.19,89.2,89.0,89.07,34241.0,72.5699,72.5781,72.4153,72.4723,34241.0
2016-10-06 10:35:00,89.07,89.11,88.96,89.02,52138.0,72.4723,72.5048,72.3828,72.4316,52138.0
2016-10-06 10:40:00,89.02,89.13,88.99,89.09,20679.0,72.4316,72.5211,72.4072,72.4886,20679.0
2016-10-06 10:45:00,89.09,89.18,89.06,89.1,32760.0,72.4886,72.5618,72.4642,72.4967,32760.0
2016-10-06 10:50:00,89.1,89.19,89.07,89.13,39108.0,72.4967,72.5699,72.4723,72.5211,39108.0
2016-10-06 10:55:00,89.13,89.15,89.09,89.11,16201.0,72.5211,72.5374,72.4886,72.5048,16201.0
2016-10-06 11:00:00,89.1,89.18,89.09,89.11,23067.0,72.4967,72.5618,72.4886,72.5048,23067.0
2016-10-06 11:05:00,89.11,89.11,88.96,88.96,21539.0,72.5048,72.5048,72.3828,72.3828,21539.0
2016-10-06 11:10:00,88.97,89.06,88.92,89.02,27289.0,72.3909,72.4642,72.3502,72.4316,27289.0
2016-10-06 11:15:00,89.01,89.08,89.0,89.02,19712.0,72.4235,72.4804,72.4153,72.4316,19712.0
2016-10-06 11:20:00,89.03,89.12,89.03,89.12,20860.0,72.4397,72.513,72.4397,72.513,20860.0
2016-10-06 11:25:00,89.12,89.26,89.11,89.23,41630.0,72.513,72.6269,72.5048,72.6025,41630.0
2016-10-06 11:30:00,89.24,89.26,89.14,89.14,23270.0,72.6106,72.6269,72.5292,72.5292,23270.0
2016-10-06 11:35:00,89.15,89.24,89.13,89.24,10197.0,72.5374,72.6106,72.5211,72.6106,10197.0
2016-10-06 11:40:00,89.24,89.25,89.16,89.17,9438.0,72.6106,72.6187,72.5455,72.5537,9438.0
2016-10-06 11:45:00,89.18,89.62,89.18,89.54,111182.0,72.5618,72.9198,72.5618,72.8547,111182.0
2016-10-06 11:50:00,89.55,89.66,89.52,89.58,56961.0,72.8628,72.9523,72.8384,72.8873,56961.0
2016-10-06 11:55:00,89.58,89.58,89.44,89.47,23244.0,72.8873,72.8873,72.7733,72.7978,23244.0
2016-10-06 12:00:00,89.46,89.53,89.44,89.52,42577.0,72.7896,72.8466,72.7733,72.8384,42577.0
2016-10-06 12:05:00,89.51,89.56,89.4,89.41,99508.0,72.8303,72.871,72.7408,72.7489,99508.0
2016-10-06 12:10:00,89.42,89.44,89.28,89.28,32972.0,72.7571,72.7733,72.6432,72.6432,32972.0
2016-10-06 12:15:00,89.29,89.35,89.29,89.3,26640.0,72.6513,72.7001,72.6513,72.6594,26640.0
2016-10-06 12:20:00,89.29,89.39,89.27,89.38,37739.0,72.6513,72.7327,72.635,72.7245,37739.0
2016-10-06 12:25:00,89.38,89.52,89.38,89.47,34438.0,72.7245,72.8384,72.7245,72.7978,34438.0
2016-10-06 12:30:00,89.47,89.53,89.46,89.5,24234.0,72.7978,72.8466,72.7896,72.8222,24234.0
2016-10-06 12:35:00,89.5,89.51,89.42,89.43,21783.0,72.8222,72.8303,72.7571,72.7652,21783.0
2016-10-06 12:40:00,89.43,89.5,89.42,89.47,81371.0,72.7652,72.8222,72.7571,72.7978,81371.0
2016-10-06 12:45:00,89.47,89.55,89.47,89.51,24850.0,72.7978,72.8628,72.7978,72.8303,24850.0
2016-10-06 12:50:00,89.52,89.58,89.5,89.58,22162.0,72.8384,72.8873,72.8222,72.8873,22162.0
2016-10-06 12:55:00,89.58,89.62,89.54,89.54,31021.0,72.8873,72.9198,72.8547,72.8547,31021.0
2016-10-06 13:00:00,89.54,89.6,89.54,89.57,36325.0,72.8547,72.9035,72.8547,72.8791,36325.0
2016-10-06 13:05:00,89.56,89.63,89.56,89.59,22042.0,72.871,72.9279,72.871,72.8954,22042.0
2016-10-06 13:10:00,89.59,89.59,89.53,89.56,29154.0,72.8954,72.8954,72.8466,72.871,29154.0
2016-10-06 13:15:00,89.56,89.62,89.56,89.62,23422.0,72.871,72.9198,72.871,72.9198,23422.0
2016-10-06 13:20:00,89.63,89.65,89.56,89.6,35790.0,72.9279,72.9442,72.871,72.9035,35790.0
2016-10-06 13:25:00,89.6,89.6,89.5,89.52,32144.0,72.9035,72.9035,72.8222,72.8384,32144.0
2016-10-06 13:30:00,89.53,89.56,89.51,89.52,13415.0,72.8466,72.871,72.8303,72.8384,13415.0
2016-10-06 13:35:00,89.5,89.52,89.48,89.49,11262.0,72.8222,72.8384,72.8059,72.814,11262.0
2016-10-06 13:40:00,89.48,89.5,89.38,89.42,31796.0,72.8059,72.8222,72.7245,72.7571,31796.0
2016-10-06 13:45:00,89.43,89.48,89.41,89.41,18505.0,72.7652,72.8059,72.7489,72.7489,18505.0
2016-10-06 13:50:00,89.41,89.48,89.36,89.47,32321.0,72.7489,72.8059,72.7082,72.7978,32321.0
2016-10-06 13:55:00,89.45,89.45,89.37,89.38,14099.0,72.7815,72.7815,72.7164,72.7245,14099.0
2016-10-06 14:00:00,89.38,89.49,89.38,89.47,19410.0,72.7245,72.814,72.7245,72.7978,19410.0
2016-10-06 14:05:00,89.47,89.49,89.41,89.42,21132.0,72.7978,72.814,72.7489,72.7571,21132.0
2016-10-06 14:10:00,89.42,89.47,89.41,89.46,18182.0,72.7571,72.7978,72.7489,72.7896,18182.0
2016-10-06 14:15:00,89.46,89.46,89.38,89.4,14135.0,72.7896,72.7896,72.7245,72.7408,14135.0
2016-10-06 14:20:00,89.39,89.45,89.36,89.43,22652.0,72.7327,72.7815,72.7082,72.7652,22652.0
2016-10-06 14:25:00,89.44,89.52,89.42,89.45,29136.0,72.7733,72.8384,72.7571,72.7815,29136.0
2016-10-06 14:30:00,89.45,89.48,89.43,89.45,12842.0,72.7815,72.8059,72.7652,72.7815,12842.0
2016-10-06 14:35:00,89.45,89.52,89.43,89.49,20635.0,72.7815,72.8384,72.7652,72.814,20635.0
2016-10-06 14:40:00,89.48,89.49,89.45,89.46,10743.0,72.8059,72.814,72.7815,72.7896,10743.0
2016-10-06 14:45:00,89.45,89.45,89.35,89.37,17329.0,72.7815,72.7815,72.7001,72.7164,17329.0
2016-10-06 14:50:00,89.36,89.42,89.34,89.35,17025.0,72.7082,72.7571,72.692,72.7001,17025.0
2016-10-06 14:55:00,89.35,89.39,89.34,89.38,27542.0,72.7001,72.7327,72.692,72.7245,27542.0
2016-10-06 15:00:00,89.38,89.42,89.37,89.41,49028.0,72.7245,72.7571,72.7164,72.7489,49028.0
2016-10-06 15:05:00,89.41,89.47,89.4,89.43,18532.0,72.7489,72.7978,72.7408,72.7652,18532.0
2016-10-06 15:10:00,89.43,89.44,89.38,89.39,17874.0,72.7652,72.7733,72.7245,72.7327,17874.0
2016-10-06 15:15:00,89.39,89.42,89.3,89.3,26354.0,72.7327,72.7571,72.6594,72.6594,26354.0
2016-10-06 15:20:00,89.31,89.33,89.28,89.32,36868.0,72.6676,72.6838,72.6432,72.6757,36868.0
2016-10-06 15:25:00,89.32,89.32,89.3,89.3,38188.0,72.6757,72.6757,72.6594,72.6594,38188.0
2016-10-06 15:30:00,89.3,89.32,89.19,89.32,68511.0,72.6594,72.6757,72.5699,72.6757,68511.0
2016-10-06 15:35:00,89.32,89.33,89.28,89.32,41678.0,72.6757,72.6838,72.6432,72.6757,41678.0
2016-10-06 15:40:00,89.33,89.35,89.28,89.28,50497.0,72.6838,72.7001,72.6432,72.6432,50497.0
2016-10-06 15:45:00,89.29,89.36,89.28,89.33,70246.0,72.6513,72.7082,72.6432,72.6838,70246.0
2016-10-06 15:50:00,89.32,89.33,89.27,89.27,93613.0,72.6757,72.6838,72.635,72.635,93613.0
2016-10-06 15:55:00,89.27,89.3,89.2,89.29,180265.0,72.635,72.6594,72.5781,72.6513,180265.0
2016-10-07 09:30:00,89.52,89.74,89.21,89.21,136035.0,72.8384,73.0174,72.5862,72.5862,136035.0
2016-10-07 09:35:00,89.32,89.33,88.76,88.94,68990.0,72.6757,72.6838,72.2201,72.3665,68990.0
2016-10-07 09:40:00,88.93,88.99,88.64,88.67,80461.0,72.3584,72.4072,72.1224,72.1468,80461.0
2016-10-07 09:45:00,88.67,88.76,88.52,88.63,55341.0,72.1468,72.2201,72.0248,72.1143,55341.0
2016-10-07 09:50:00,88.63,88.98,88.57,88.86,92239.0,72.1143,72.3991,72.0655,72.3014,92239.0
2016-10-07 09:55:00,88.85,88.89,88.68,88.71,39453.0,72.2933,72.3258,72.155,72.1794,39453.0
2016-10-07 10:00:00,88.71,88.83,88.63,88.74,56567.0,72.1794,72.277,72.1143,72.2038,56567.0
2016-10-07 10:05:00,88.75,88.84,88.59,88.82,59095.0,72.2119,72.2851,72.0817,72.2689,59095.0
2016-10-07 10:10:00,88.81,88.9,88.79,88.82,37327.0,72.2607,72.334,72.2445,72.2689,37327.0
2016-10-07 10:15:00,88.85,88.85,88.68,88.68,86935.0,72.2933,72.2933,72.155,72.155,86935.0
2016-10-07 10:20:00,88.69,88.76,88.66,88.75,34874.0,72.1631,72.2201,72.1387,72.2119,34874.0
2016-10-07 10:25:00,88.76,88.86,88.75,88.82,52830.0,72.2201,72.3014,72.2119,72.2689,52830.0
2016-10-07 10:30:00,88.83,88.89,88.78,88.8,23012.0,72.277,72.3258,72.2363,72.2526,23012.0
2016-10-07 10:35:00,88.8,88.89,88.72,88.89,29213.0,72.2526,72.3258,72.1875,72.3258,29213.0
2016-10-07 10:40:00,88.89,88.99,88.85,88.86,36491.0,72.3258,72.4072,72.2933,72.3014,36491.0
2016-10-07 10:45:00,88.87,88.94,88.84,88.89,20589.0,72.3096,72.3665,72.2851,72.3258,20589.0
2016-10-07 10:50:00,88.89,88.98,88.88,88.91,28604.0,72.3258,72.3991,72.3177,72.3421,28604.0
2016-10-07 10:55:00,88.9,88.9,88.76,88.76,15909.0,72.334,72.334,72.2201,72.2201,15909.0
2016-10-07 11:00:00,88.77,88.78,88.7,88.74,17739.0,72.2282,72.2363,72.1712,72.2038,17739.0
2016-10-07 11:05:00,88.74,88.85,88.73,88.83,22274.0,72.2038,72.2933,72.1956,72.277,22274.0
2016-10-07 11:10:00,88.82,88.86,88.74,88.74,30233.0,72.2689,72.3014,72.2038,72.2038,30233.0
2016-10-07 11:15:00,88.75,88.83,88.73,88.79,34710.0,72.2119,72.277,72.1956,72.2445,34710.0
2016-10-07 11:20:00,88.78,88.81,88.71,88.71,30807.0,72.2363,72.2607,72.1794,72.1794,30807.0
2016-10-07 11:25:00,88.71,88.71,88.56,88.57,45509.0,72.1794,72.1794,72.0573,72.0655,45509.0
2016-10-07 11:30:00,88.58,88.64,88.44,88.47,75297.0,72.0736,72.1224,71.9597,71.9841,75297.0
2016-10-07 11:35:00,88.46,88.47,88.24,88.29,81498.0,71.976,71.9841,71.797,71.8376,81498.0
2016-10-07 11:40:00,88.27,88.29,88.1,88.11,79462.0,71.8214,71.8376,71.683,71.6912,79462.0
2016-10-07 11:45:00,88.11,88.17,87.94,88.17,171024.0,71.6912,71.74,71.5529,71.74,171024.0
2016-10-07 11:50:00,88.16,88.19,88.01,88.13,46488.0,71.7319,71.7563,71.6098,71.7075,46488.0
2016-10-07 11:55:00,88.11,88.19,88.05,88.09,36801.0,71.6912,71.7563,71.6424,71.6749,36801.0
2016-10-07 12:00:00,88.08,88.36,88.08,88.15,55412.0,71.6668,71.8946,71.6668,71.7237,55412.0
2016-10-07 12:05:00,88.17,88.24,88.04,88.23,27020.0,71.74,71.797,71.6342,71.7888,27020.0
2016-10-07 12:10:00,88.25,88.27,88.11,88.25,24801.0,71.8051,71.8214,71.6912,71.8051,24801.0
2016-10-07 12:15:00,88.23,88.23,88.08,88.15,18702.0,71.7888,71.7888,71.6668,71.7237,18702.0
2016-10-07 12:20:00,88.13,88.21,88.06,88.12,23038.0,71.7075,71.7725,71.6505,71.6993,23038.0
2016-10-07 12:25:00,88.13,88.22,88.1,88.2,16503.0,71.7075,71.7807,71.683,71.7644,16503.0
2016-10-07 12:30:00,88.18,88.22,88.13,88.16,17765.0,71.7481,71.7807,71.7075,71.7319,17765.0
2016-10-07 12:35:00,88.14,88.2,88.09,88.1,9749.0,71.7156,71.7644,71.6749,71.683,9749.0
2016-10-07 12:40:00,88.09,88.13,88.03,88.12,25665.0,71.6749,71.7075,71.6261,71.6993,25665.0
2016-10-07 12:45:00,88.12,88.3,88.11,88.29,13556.0,71.6993,71.8458,71.6912,71.8376,13556.0
2016-10-07 12:50:00,88.3,88.3,88.2,88.21,17023.0,71.8458,71.8458,71.7644,71.7725,17023.0
2016-10-07 12:55:00,88.21,88.22,88.16,88.21,19005.0,71.7725,71.7807,71.7319,71.7725,19005.0
2016-10-07 13:00:00,88.22,88.22,88.11,88.21,21876.0,71.7807,71.7807,71.6912,71.7725,21876.0
2016-10-07 13:05:00,88.22,88.23,88.15,88.21,13579.0,71.7807,71.7888,71.7237,71.7725,13579.0
2016-10-07 13:10:00,88.2,88.27,88.15,88.17,9802.0,71.7644,71.8214,71.7237,71.74,9802.0
2016-10-07 13:15:00,88.17,88.22,88.11,88.19,9740.0,71.74,71.7807,71.6912,71.7563,9740.0
2016-10-07 13:20:00,88.2,88.26,88.13,88.13,14306.0,71.7644,71.8132,71.7075,71.7075,14306.0
2016-10-07 13:25:00,88.14,88.43,88.14,88.42,40331.0,71.7156,71.9515,71.7156,71.9434,40331.0
2016-10-07 13:30:00,88.43,88.6,88.39,88.56,51481.0,71.9515,72.0899,71.919,72.0573,51481.0
2016-10-07 13:35:00,88.58,88.74,88.57,88.71,25420.0,72.0736,72.2038,72.0655,72.1794,25420.0
2016-10-07 13:40:00,88.71,88.77,88.7,88.72,31867.0,72.1794,72.2282,72.1712,72.1875,31867.0
2016-10-07 13:45:00,88.72,88.77,88.71,88.76,26060.0,72.1875,72.2282,72.1794,72.2201,26060.0
2016-10-07 13:50:00,88.76,88.76,88.71,88.74,14309.0,72.2201,72.2201,72.1794,72.2038,14309.0
2016-10-07 13:55:00,88.73,88.74,88.7,88.7,26327.0,72.1956,72.2038,72.1712,72.1712,26327.0
2016-10-07 14:00:00,88.7,88.78,88.69,88.73,13758.0,72.1712,72.2363,72.1631,72.1956,13758.0
2016-10-07 14:05:00,88.73,88.74,88.69,88.74,26002.0,72.1956,72.2038,72.1631,72.2038,26002.0
2016-10-07 14:10:00,88.74,88.89,88.73,88.84,24062.0,72.2038,72.3258,72.1956,72.2851,24062.0
2016-10-07 14:15:00,88.84,88.88,88.74,88.8,38130.0,72.2851,72.3177,72.2038,72.2526,38130.0
2016-10-07 14:20:00,88.82,88.86,88.8,88.81,11672.0,72.2689,72.3014,72.2526,72.2607,11672.0
2016-10-07 14:25:00,88.81,88.86,88.76,88.76,20755.0,72.2607,72.3014,72.2201,72.2201,20755.0
2016-10-07 14:30:00,88.74,88.88,88.74,88.87,12974.0,72.2038,72.3177,72.2038,72.3096,12974.0
2016-10-07 14:35:00,88.88,88.88,88.79,88.81,16151.0,72.3177,72.3177,72.2445,72.2607,16151.0
2016-10-07 14:40:00,88.81,88.82,88.78,88.82,13750.0,72.2607,72.2689,72.2363,72.2689,13750.0
2016-10-07 14:45:00,88.81,88.82,88.71,88.73,25238.0,72.2607,72.2689,72.1794,72.1956,25238.0
2016-10-07 14:50:00,88.73,88.8,88.73,88.78,24246.0,72.1956,72.2526,72.1956,72.2363,24246.0
2016-10-07 14:55:00,88.78,88.81,88.67,88.68,20698.0,72.2363,72.2607,72.1468,72.155,20698.0
2016-10-07 15:00:00,88.69,88.77,88.64,88.74,48383.0,72.1631,72.2282,72.1224,72.2038,48383.0
2016-10-07 15:05:00,88.73,88.75,88.63,88.66,28865.0,72.1956,72.2119,72.1143,72.1387,28865.0
2016-10-07 15:10:00,88.65,88.68,88.6,88.61,29147.0,72.1306,72.155,72.0899,72.098,29147.0
2016-10-07 15:15:00,88.61,88.7,88.6,88.62,38649.0,72.098,72.1712,72.0899,72.1061,38649.0
2016-10-07 15:20:00,88.63,88.69,88.62,88.68,50462.0,72.1143,72.1631,72.1061,72.155,50462.0
2016-10-07 15:25:00,88.67,88.67,88.61,88.63,29610.0,72.1468,72.1468,72.098,72.1143,29610.0
2016-10-07 15:30:00,88.63,88.66,88.56,88.56,38059.0,72.1143,72.1387,72.0573,72.0573,38059.0
2016-10-07 15:35:00,88.56,88.67,88.56,88.61,45285.0,72.0573,72.1468,72.0573,72.098,45285.0
2016-10-07 15:40:00,88.6,88.62,88.5,88.51,46449.0,72.0899,72.1061,72.0085,72.0166,46449.0
2016-10-07 15:45:00,88.5,88.58,88.5,88.53,86262.0,72.0085,72.0736,72.0085,72.0329,86262.0
2016-10-07 15:50:00,88.52,88.61,88.52,88.57,65132.0,72.0248,72.098,72.0248,72.0655,65132.0
2016-10-07 15:55:00,88.56,88.63,88.44,88.44,135958.0,72.0573,72.1143,71.9597,71.9597,135958.0
2016-10-10 09:30:00,88.93,89.44,88.93,89.33,133177.0,72.3584,72.7733,72.3584,72.6838,133177.0
2016-10-10 09:35:00,89.33,89.4,89.1,89.22,77243.0,72.6838,72.7408,72.4967,72.5943,77243.0
2016-10-10 09:40:00,89.25,89.42,89.17,89.32,60598.0,72.6187,72.7571,72.5537,72.6757,60598.0
2016-10-10 09:45:00,89.33,89.44,89.26,89.41,71240.0,72.6838,72.7733,72.6269,72.7489,71240.0
2016-10-10 09:50:00,89.41,89.5,89.37,89.49,88042.0,72.7489,72.8222,72.7164,72.814,88042.0
2016-10-10 09:55:00,89.49,89.49,89.24,89.29,32651.0,72.814,72.814,72.6106,72.6513,32651.0
2016-10-10 10:00:00,89.3,89.32,89.14,89.22,34708.0,72.6594,72.6757,72.5292,72.5943,34708.0
2016-10-10 10:05:00,89.21,89.24,89.11,89.12,32359.0,72.5862,72.6106,72.5048,72.513,32359.0
2016-10-10 10:10:00,89.11,89.17,89.05,89.05,46412.0,72.5048,72.5537,72.456,72.456,46412.0
2016-10-10 10:15:00,89.07,89.11,89.06,89.07,43062.0,72.4723,72.5048,72.4642,72.4723,43062.0
2016-10-10 10:20:00,89.08,89.1,88.98,89.05,58380.0,72.4804,72.4967,72.3991,72.456,58380.0
2016-10-10 10:25:00,89.05,89.11,89.05,89.05,23262.0,72.456,72.5048,72.456,72.456,23262.0
2016-10-10 10:30:00,89.06,89.14,89.06,89.08,28657.0,72.4642,72.5292,72.4642,72.4804,28657.0
2016-10-10 10:35:00,89.09,89.14,89.09,89.13,21095.0,72.4886,72.5292,72.4886,72.5211,21095.0
2016-10-10 10:40:00,89.13,89.29,89.13,89.28,28166.0,72.5211,72.6513,72.5211,72.6432,28166.0
2016-10-10 10:45:00,89.28,89.31,89.26,89.29,21437.0,72.6432,72.6676,72.6269,72.6513,21437.0
2016-10-10 10:50:00,89.3,89.31,89.22,89.23,22106.0,72.6594,72.6676,72.5943,72.6025,22106.0
2016-10-10 10:55:00,89.25,89.27,89.18,89.2,20778.0,72.6187,72.635,72.5618,72.5781,20778.0
2016-10-10 11:00:00,89.21,89.23,89.1,89.13,22530.0,72.5862,72.6025,72.4967,72.5211,22530.0
2016-10-10 11:05:00,89.13,89.18,89.12,89.18,22113.0,72.5211,72.5618,72.513,72.5618,22113.0
2016-10-10 11:10:00,89.17,89.18,89.09,89.09,35491.0,72.5537,72.5618,72.4886,72.4886,35491.0
2016-10-10 11:15:00,89.09,89.11,89.0,89.01,28852.0,72.4886,72.5048,72.4153,72.4235,28852.0
2016-10-10 11:20:00,89.0,89.01,88.89,88.96,58919.0,72.4153,72.4235,72.3258,72.3828,58919.0
2016-10-10 11:25:00,88.97,88.98,88.86,88.87,53550.0,72.3909,72.3991,72.3014,72.3096,53550.0
2016-10-10 11:30:00,88.88,88.92,88.8,88.83,57751.0,72.3177,72.3502,72.2526,72.277,57751.0
2016-10-10 11:35:00,88.84,88.86,88.75,88.76,35570.0,72.2851,72.3014,72.2119,72.2201,35570.0
2016-10-10 11:40:00,88.76,88.83,88.76,88.77,39897.0,72.2201,72.277,72.2201,72.2282,39897.0
2016-10-10 11:45:00,88.77,88.83,88.76,88.83,37239.0,72.2282,72.277,72.2201,72.277,37239.0
2016-10-10 11:50:00,88.83,88.84,88.69,88.69,36349.0,72.277,72.2851,72.1631,72.1631,36349.0
2016-10-10 11:55:00,88.69,88.69,88.56,88.59,26683.0,72.1631,72.1631,72.0573,72.0817,26683.0
2016-10-10 12:00:00,88.58,88.63,88.51,88.54,40623.0,72.0736,72.1143,72.0166,72.0411,40623.0
2016-10-10 12:05:00,88.54,88.57,88.5,88.5,26441.0,72.0411,72.0655,72.0085,72.0085,26441.0
2016-10-10 12:10:00,88.5,88.51,88.44,88.48,60370.0,72.0085,72.0166,71.9597,71.9922,60370.0
2016-10-10 12:15:00,88.47,88.49,88.46,88.48,28511.0,71.9841,72.0004,71.976,71.9922,28511.0
2016-10-10 12:20:00,88.48,88.54,88.46,88.46,29731.0,71.9922,72.0411,71.976,71.976,29731.0
2016-10-10 12:25:00,88.46,88.46,88.37,88.38,66964.0,71.976,71.976,71.9027,71.9109,66964.0
2016-10-10 12:30:00,88.37,88.4,88.33,88.33,25570.0,71.9027,71.9271,71.8702,71.8702,25570.0
2016-10-10 12:35:00,88.33,88.34,88.27,88.3,37753.0,71.8702,71.8783,71.8214,71.8458,37753.0
2016-10-10 12:40:00,88.3,88.32,88.22,88.23,21677.0,71.8458,71.862,71.7807,71.7888,21677.0
2016-10-10 12:45:00,88.22,88.29,88.2,88.29,54244.0,71.7807,71.8376,71.7644,71.8376,54244.0
2016-10-10 12:50:00,88.29,88.35,88.28,88.31,64036.0,71.8376,71.8865,71.8295,71.8539,64036.0
2016-10-10 12:55:00,88.31,88.31,88.23,88.26,16815.0,71.8539,71.8539,71.7888,71.8132,16815.0
2016-10-10 13:00:00,88.25,88.3,88.22,88.29,30475.0,71.8051,71.8458,71.7807,71.8376,30475.0
2016-10-10 13:05:00,88.3,88.35,88.28,88.3,29119.0,71.8458,71.8865,71.8295,71.8458,29119.0
2016-10-10 13:10:00,88.3,88.43,88.29,88.43,29682.0,71.8458,71.9515,71.8376,71.9515,29682.0
2016-10-10 13:15:00,88.43,88.46,88.41,88.45,23250.0,71.9515,71.976,71.9353,71.9678,23250.0
2016-10-10 13:20:00,88.44,88.48,88.43,88.48,25880.0,71.9597,71.9922,71.9515,71.9922,25880.0
2016-10-10 13:25:00,88.47,88.5,88.46,88.48,26238.0,71.9841,72.0085,71.976,71.9922,26238.0
2016-10-10 13:30:00,88.48,88.48,88.4,88.4,20744.0,71.9922,71.9922,71.9271,71.9271,20744.0
2016-10-10 13:35:00,88.4,88.4,88.27,88.28,26463.0,71.9271,71.9271,71.8214,71.8295,26463.0
2016-10-10 13:40:00,88.27,88.27,88.21,88.22,26396.0,71.8214,71.8214,71.7725,71.7807,26396.0
2016-10-10 13:45:00,88.23,88.24,88.21,88.23,21591.0,71.7888,71.797,71.7725,71.7888,21591.0
2016-10-10 13:50:00,88.23,88.24,88.21,88.22,29596.0,71.7888,71.797,71.7725,71.7807,29596.0
2016-10-10 13:55:00,88.22,88.23,88.18,88.21,29752.0,71.7807,71.7888,71.7481,71.7725,29752.0
2016-10-10 14:00:00,88.22,88.29,88.21,88.25,40462.0,71.7807,71.8376,71.7725,71.8051,40462.0
2016-10-10 14:05:00,88.26,88.28,88.22,88.24,26727.0,71.8132,71.8295,71.7807,71.797,26727.0
2016-10-10 14:10:00,88.24,88.24,88.15,88.16,19886.0,71.797,71.797,71.7237,71.7319,19886.0
2016-10-10 14:15:00,88.17,88.19,88.15,88.18,24827.0,71.74,71.7563,71.7237,71.7481,24827.0
2016-10-10 14:20:00,88.17,88.19,88.15,88.18,37639.0,71.74,71.7563,71.7237,71.7481,37639.0
2016-10-10 14:25:00,88.17,88.21,88.15,88.2,34333.0,71.74,71.7725,71.7237,71.7644,34333.0
2016-10-10 14:30:00,88.2,88.26,88.18,88.25,33553.0,71.7644,71.8132,71.7481,71.8051,33553.0
2016-10-10 14:35:00,88.25,88.3,88.24,88.28,46347.0,71.8051,71.8458,71.797,71.8295,46347.0
2016-10-10 14:40:00,88.28,88.3,88.26,88.29,40525.0,71.8295,71.8458,71.8132,71.8376,40525.0
2016-10-10 14:45:00,88.28,88.29,88.25,88.28,28085.0,71.8295,71.8376,71.8051,71.8295,28085.0
2016-10-10 14:50:00,88.28,88.28,88.17,88.19,24185.0,71.8295,71.8295,71.74,71.7563,24185.0
2016-10-10 14:55:00,88.19,88.19,88.16,88.18,44009.0,71.7563,71.7563,71.7319,71.7481,44009.0
2016-10-10 15:00:00,88.19,88.23,88.19,88.23,30979.0,71.7563,71.7888,71.7563,71.7888,30979.0
2016-10-10 15:05:00,88.23,88.26,88.18,88.2,29183.0,71.7888,71.8132,71.7481,71.7644,29183.0
2016-10-10 15:10:00,88.2,88.22,88.16,88.18,29230.0,71.7644,71.7807,71.7319,71.7481,29230.0
2016-10-10 15:15:00,88.17,88.22,88.17,88.22,27497.0,71.74,71.7807,71.74,71.7807,27497.0
2016-10-10 15:20:00,88.22,88.23,88.2,88.2,22248.0,71.7807,71.7888,71.7644,71.7644,22248.0
2016-10-10 15:25:00,88.21,88.28,88.19,88.26,33358.0,71.7725,71.8295,71.7563,71.8132,33358.0
2016-10-10 15:30:00,88.26,88.26,88.14,88.18,47264.0,71.8132,71.8132,71.7156,71.7481,47264.0
2016-10-10 15:35:00,88.18,88.23,88.18,88.22,33775.0,71.7481,71.7888,71.7481,71.7807,33775.0
2016-10-10 15:40:00,88.23,88.29,88.21,88.24,52994.0,71.7888,71.8376,71.7725,71.797,52994.0
2016-10-10 15:45:00,88.25,88.27,88.2,88.21,66158.0,71.8051,71.8214,71.7644,71.7725,66158.0
2016-10-10 15:50:00,88.2,88.23,88.16,88.23,95345.0,71.7644,71.7888,71.7319,71.7888,95345.0
2016-10-10 15:55:00,88.23,88.26,88.19,88.21,197207.0,71.7888,71.8132,71.7563,71.7725,197207.0
2016-10-11 09:30:00,89.24,89.31,88.35,88.81,376578.0,72.6106,72.6676,71.8865,72.2607,376578.0
2016-10-11 09:35:00,88.86,89.31,88.73,88.77,221165.0,72.3014,72.6676,72.1956,72.2282,221165.0
2016-10-11 09:40:00,88.81,88.98,88.42,88.54,111207.0,72.2607,72.3991,71.9434,72.0411,111207.0
2016-10-11 09:45:00,88.55,88.7,88.41,88.64,62222.0,72.0492,72.1712,71.9353,72.1224,62222.0
2016-10-11 09:50:00,88.64,88.67,88.36,88.61,123820.0,72.1224,72.1468,71.8946,72.098,123820.0
2016-10-11 09:55:00,88.6,88.95,88.56,88.95,103829.0,72.0899,72.3747,72.0573,72.3747,103829.0
2016-10-11 10:00:00,88.95,89.05,88.87,88.96,135205.0,72.3747,72.456,72.3096,72.3828,135205.0
2016-10-11 10:05:00,88.96,89.32,88.9,89.3,124897.0,72.3828,72.6757,72.334,72.6594,124897.0
2016-10-11 10:10:00,89.3,89.3,88.89,88.92,89930.0,72.6594,72.6594,72.3258,72.3502,89930.0
2016-10-11 10:15:00,88.92,88.93,88.78,88.88,55007.0,72.3502,72.3584,72.2363,72.3177,55007.0
2016-10-11 10:20:00,88.89,89.01,88.87,89.0,34308.0,72.3258,72.4235,72.3096,72.4153,34308.0
2016-10-11 10:25:00,89.0,89.14,88.83,88.95,78701.0,72.4153,72.5292,72.277,72.3747,78701.0
2016-10-11 10:30:00,88.97,89.08,88.93,89.0,44349.0,72.3909,72.4804,72.3584,72.4153,44349.0
2016-10-11 10:35:00,88.99,89.08,88.96,88.97,45054.0,72.4072,72.4804,72.3828,72.3909,45054.0
2016-10-11 10:40:00,88.96,89.01,88.93,88.95,44748.0,72.3828,72.4235,72.3584,72.3747,44748.0
2016-10-11 10:45:00,88.94,88.94,88.82,88.82,48586.0,72.3665,72.3665,72.2689,72.2689,48586.0
2016-10-11 10:50:00,88.82,88.83,88.65,88.66,77331.0,72.2689,72.277,72.1306,72.1387,77331.0
2016-10-11 10:55:00,88.68,88.7,88.57,88.57,42964.0,72.155,72.1712,72.0655,72.0655,42964.0
2016-10-11 11:00:00,88.56,88.57,88.3,88.41,119686.0,72.0573,72.0655,71.8458,71.9353,119686.0
2016-10-11 11:05:00,88.4,88.72,88.4,88.67,64300.0,71.9271,72.1875,71.9271,72.1468,64300.0
2016-10-11 11:10:00,88.67,88.76,88.64,88.64,26673.0,72.1468,72.2201,72.1224,72.1224,26673.0
2016-10-11 11:15:00,88.65,88.65,88.46,88.54,44637.0,72.1306,72.1306,71.976,72.0411,44637.0
2016-10-11 11:20:00,88.53,88.53,88.29,88.35,52906.0,72.0329,72.0329,71.8376,71.8865,52906.0
2016-10-11 11:25:00,88.36,88.43,88.22,88.27,49821.0,71.8946,71.9515,71.7807,71.8214,49821.0
2016-10-11 11:30:00,88.26,88.36,88.26,88.3,82512.0,71.8132,71.8946,71.8132,71.8458,82512.0
2016-10-11 11:35:00,88.3,88.3,88.18,88.19,61911.0,71.8458,71.8458,71.7481,71.7563,61911.0
2016-10-11 11:40:00,88.19,88.19,88.06,88.13,60705.0,71.7563,71.7563,71.6505,71.7075,60705.0
2016-10-11 11:45:00,88.14,88.14,87.79,87.82,125057.0,71.7156,71.7156,71.4308,71.4552,125057.0
2016-10-11 11:50:00,87.83,87.93,87.82,87.86,73285.0,71.4634,71.5447,71.4552,71.4878,73285.0
2016-10-11 11:55:00,87.86,87.94,87.85,87.88,78578.0,71.4878,71.5529,71.4796,71.504,78578.0
2016-10-11 12:00:00,87.88,88.01,87.88,87.95,67100.0,71.504,71.6098,71.504,71.561,67100.0
2016-10-11 12:05:00,87.95,87.97,87.89,87.89,41040.0,71.561,71.5773,71.5122,71.5122,41040.0
2016-10-11 12:10:00,87.88,87.89,87.85,87.86,30966.0,71.504,71.5122,71.4796,71.4878,30966.0
2016-10-11 12:15:00,87.85,87.9,87.78,87.9,32729.0,71.4796,71.5203,71.4227,71.5203,32729.0
2016-10-11 12:20:00,87.9,87.92,87.78,87.85,34926.0,71.5203,71.5366,71.4227,71.4796,34926.0
2016-10-11 12:25:00,87.86,87.88,87.8,87.85,84720.0,71.4878,71.504,71.4389,71.4796,84720.0
2016-10-11 12:30:00,87.86,88.04,87.85,88.0,89119.0,71.4878,71.6342,71.4796,71.6017,89119.0
2016-10-11 12:35:00,88.0,88.08,87.89,88.06,54614.0,71.6017,71.6668,71.5122,71.6505,54614.0
2016-10-11 12:40:00,88.04,88.12,87.98,88.02,92742.0,71.6342,71.6993,71.5854,71.618,92742.0
2016-10-11 12:45:00,88.01,88.05,87.92,87.92,36739.0,71.6098,71.6424,71.5366,71.5366,36739.0
2016-10-11 12:50:00,87.92,87.92,87.81,87.82,56705.0,71.5366,71.5366,71.4471,71.4552,56705.0
2016-10-11 12:55:00,87.82,87.95,87.82,87.93,27880.0,71.4552,71.561,71.4552,71.5447,27880.0
2016-10-11 13:00:00,87.92,87.92,87.81,87.84,23198.0,71.5366,71.5366,71.4471,71.4715,23198.0
2016-10-11 13:05:00,87.84,87.84,87.65,87.69,50303.0,71.4715,71.4715,71.3169,71.3494,50303.0
2016-10-11 13:10:00,87.69,87.7,87.51,87.53,88483.0,71.3494,71.3576,71.203,71.2193,88483.0
2016-10-11 13:15:00,87.53,87.58,87.5,87.53,55543.0,71.2193,71.2599,71.1948,71.2193,55543.0
2016-10-11 13:20:00,87.54,87.62,87.53,87.61,19470.0,71.2274,71.2925,71.2193,71.2844,19470.0
2016-10-11 13:25:00,87.62,87.79,87.62,87.71,36893.0,71.2925,71.4308,71.2925,71.3657,36893.0
2016-10-11 13:30:00,87.71,87.71,87.6,87.61,31384.0,71.3657,71.3657,71.2762,71.2844,31384.0
2016-10-11 13:35:00,87.63,87.66,87.58,87.58,44932.0,71.3006,71.325,71.2599,71.2599,44932.0
2016-10-11 13:40:00,87.58,87.64,87.57,87.6,22581.0,71.2599,71.3088,71.2518,71.2762,22581.0
2016-10-11 13:45:00,87.59,87.63,87.47,87.54,103047.0,71.2681,71.3006,71.1704,71.2274,103047.0
2016-10-11 13:50:00,87.57,87.65,87.56,87.64,25553.0,71.2518,71.3169,71.2437,71.3088,25553.0
2016-10-11 13:55:00,87.63,87.63,87.53,87.59,23603.0,71.3006,71.3006,71.2193,71.2681,23603.0
2016-10-11 14:00:00,87.58,87.62,87.53,87.55,27744.0,71.2599,71.2925,71.2193,71.2355,27744.0
2016-10-11 14:05:00,87.54,87.62,87.47,87.61,72255.0,71.2274,71.2925,71.1704,71.2844,72255.0
2016-10-11 14:10:00,87.62,87.66,87.56,87.59,21998.0,71.2925,71.325,71.2437,71.2681,21998.0
2016-10-11 14:15:00,87.59,87.59,87.29,87.34,123674.0,71.2681,71.2681,71.024,71.0647,123674.0
2016-10-11 14:20:00,87.33,87.49,87.29,87.46,64207.0,71.0565,71.1867,71.024,71.1623,64207.0
2016-10-11 14:25:00,87.46,87.52,87.43,87.48,28980.0,71.1623,71.2111,71.1379,71.1786,28980.0
2016-10-11 14:30:00,87.49,87.51,87.42,87.45,32033.0,71.1867,71.203,71.1298,71.1542,32033.0
2016-10-11 14:35:00,87.44,87.52,87.42,87.43,40269.0,71.146,71.2111,71.1298,71.1379,40269.0
2016-10-11 14:40:00,87.44,87.45,87.4,87.41,42113.0,71.146,71.1542,71.1135,71.1216,42113.0
2016-10-11 14:45:00,87.42,87.5,87.4,87.47,53768.0,71.1298,71.1948,71.1135,71.1704,53768.0
2016-10-11 14:50:00,87.46,87.47,87.33,87.39,67448.0,71.1623,71.1704,71.0565,71.1053,67448.0
2016-10-11 14:55:00,87.39,87.42,87.33,87.38,69246.0,71.1053,71.1298,71.0565,71.0972,69246.0
2016-10-11 15:00:00,87.38,87.46,87.36,87.37,35979.0,71.0972,71.1623,71.0809,71.0891,35979.0
2016-10-11 15:05:00,87.37,87.39,87.26,87.35,52294.0,71.0891,71.1053,70.9996,71.0728,52294.0
2016-10-11 15:10:00,87.35,87.44,87.28,87.4,48984.0,71.0728,71.146,71.0158,71.1135,48984.0
2016-10-11 15:15:00,87.39,87.44,87.34,87.43,77209.0,71.1053,71.146,71.0647,71.1379,77209.0
2016-10-11 15:20:00,87.44,87.51,87.4,87.47,133829.0,71.146,71.203,71.1135,71.1704,133829.0
2016-10-11 15:25:00,87.47,87.51,87.42,87.46,47071.0,71.1704,71.203,71.1298,71.1623,47071.0
2016-10-11 15:30:00,87.46,87.57,87.45,87.53,70561.0,71.1623,71.2518,71.1542,71.2193,70561.0
2016-10-11 15:35:00,87.52,87.57,87.47,87.56,62161.0,71.2111,71.2518,71.1704,71.2437,62161.0
2016-10-11 15:40:00,87.56,87.62,87.48,87.49,120625.0,71.2437,71.2925,71.1786,71.1867,120625.0
2016-10-11 15:45:00,87.49,87.62,87.47,87.58,113473.0,71.1867,71.2925,71.1704,71.2599,113473.0
2016-10-11 15:50:00,87.58,87.6,87.48,87.5,129256.0,71.2599,71.2762,71.1786,71.1948,129256.0
2016-10-11 15:55:00,87.49,87.52,87.42,87.46,240315.0,71.1867,71.2111,71.1298,71.1623,240315.0
2016-10-12 09:30:00,87.5,87.6,87.26,87.39,105403.0,71.1948,71.2762,70.9996,71.1053,105403.0
2016-10-12 09:35:00,87.39,87.44,87.1,87.2,79784.0,71.1053,71.146,70.8694,70.9508,79784.0
2016-10-12 09:40:00,87.18,87.25,87.02,87.14,54890.0,70.9345,70.9914,70.8043,70.9019,54890.0
2016-10-12 09:45:00,87.13,87.31,87.12,87.22,47002.0,70.8938,71.0403,70.8857,70.967,47002.0
2016-10-12 09:50:00,87.2,87.45,87.18,87.4,74247.0,70.9508,71.1542,70.9345,71.1135,74247.0
2016-10-12 09:55:00,87.43,87.74,87.43,87.73,31174.0,71.1379,71.3901,71.1379,71.382,31174.0
2016-10-12 10:00:00,87.74,87.74,87.63,87.65,59505.0,71.3901,71.3901,71.3006,71.3169,59505.0
2016-10-12 10:05:00,87.66,87.72,87.5,87.56,52356.0,71.325,71.3739,71.1948,71.2437,52356.0
2016-10-12 10:10:00,87.56,87.6,87.42,87.45,69965.0,71.2437,71.2762,71.1298,71.1542,69965.0
2016-10-12 10:15:00,87.46,87.58,87.43,87.49,72922.0,71.1623,71.2599,71.1379,71.1867,72922.0
2016-10-12 10:20:00,87.48,87.54,87.42,87.54,50367.0,71.1786,71.2274,71.1298,71.2274,50367.0
2016-10-12 10:25:00,87.54,87.73,87.53,87.63,56573.0,71.2274,71.382,71.2193,71.3006,56573.0
2016-10-12 10:30:00,87.64,87.67,87.6,87.61,28416.0,71.3088,71.3332,71.2762,71.2844,28416.0
2016-10-12 10:35:00,87.61,87.61,87.46,87.54,45001.0,71.2844,71.2844,71.1623,71.2274,45001.0
2016-10-12 10:40:00,87.53,87.54,87.42,87.46,52196.0,71.2193,71.2274,71.1298,71.1623,52196.0
2016-10-12 10:45:00,87.45,87.46,87.27,87.29,38016.0,71.1542,71.1623,71.0077,71.024,38016.0
2016-10-12 10:50:00,87.29,87.32,87.15,87.16,34276.0,71.024,71.0484,70.9101,70.9182,34276.0
2016-10-12 10:55:00,87.16,87.39,87.14,87.35,90167.0,70.9182,71.1053,70.9019,71.0728,90167.0
2016-10-12 11:00:00,87.36,87.37,87.26,87.32,35415.0,71.0809,71.0891,70.9996,71.0484,35415.0
2016-10-12 11:05:00,87.32,87.43,87.32,87.4,42707.0,71.0484,71.1379,71.0484,71.1135,42707.0
2016-10-12 11:10:00,87.39,87.46,87.34,87.37,38797.0,71.1053,71.1623,71.0647,71.0891,38797.0
2016-10-12 11:15:00,87.37,87.37,87.29,87.33,36857.0,71.0891,71.0891,71.024,71.0565,36857.0
2016-10-12 11:20:00,87.32,87.46,87.3,87.43,37220.0,71.0484,71.1623,71.0321,71.1379,37220.0
2016-10-12 11:25:00,87.43,87.46,87.39,87.44,33248.0,71.1379,71.1623,71.1053,71.146,33248.0
2016-10-12 11:30:00,87.44,87.52,87.42,87.42,56537.0,71.146,71.2111,71.1298,71.1298,56537.0
2016-10-12 11:35:00,87.43,87.51,87.41,87.43,38388.0,71.1379,71.203,71.1216,71.1379,38388.0
2016-10-12 11:40:00,87.43,87.46,87.37,87.42,35744.0,71.1379,71.1623,71.0891,71.1298,35744.0
2016-10-12 11:45:00,87.42,87.48,87.41,87.48,18322.0,71.1298,71.1786,71.1216,71.1786,18322.0
2016-10-12 11:50:00,87.49,87.5,87.44,87.44,22664.0,71.1867,71.1948,71.146,71.146,22664.0
2016-10-12 11:55:00,87.45,87.49,87.42,87.43,23841.0,71.1542,71.1867,71.1298,71.1379,23841.0
2016-10-12 12:00:00,87.44,87.52,87.44,87.49,62076.0,71.146,71.2111,71.146,71.1867,62076.0
2016-10-12 12:05:00,87.49,87.51,87.4,87.48,26526.0,71.1867,71.203,71.1135,71.1786,26526.0
2016-10-12 12:10:00,87.48,87.54,87.46,87.52,54251.0,71.1786,71.2274,71.1623,71.2111,54251.0
2016-10-12 12:15:00,87.52,87.52,87.47,87.5,26700.0,71.2111,71.2111,71.1704,71.1948,26700.0
2016-10-12 12:20:00,87.5,87.59,87.49,87.57,32121.0,71.1948,71.2681,71.1867,71.2518,32121.0
2016-10-12 12:25:00,87.59,87.67,87.58,87.59,69110.0,71.2681,71.3332,71.2599,71.2681,69110.0
2016-10-12 12:30:00,87.6,87.67,87.56,87.66,21824.0,71.2762,71.3332,71.2437,71.325,21824.0
2016-10-12 12:35:00,87.66,87.67,87.61,87.61,18470.0,71.325,71.3332,71.2844,71.2844,18470.0
2016-10-12 12:40:00,87.61,87.64,87.58,87.62,70617.0,71.2844,71.3088,71.2599,71.2925,70617.0
2016-10-12 12:45:00,87.63,87.64,87.59,87.6,25213.0,71.3006,71.3088,71.2681,71.2762,25213.0
2016-10-12 12:50:00,87.6,87.69,87.6,87.66,33620.0,71.2762,71.3494,71.2762,71.325,33620.0
2016-10-12 12:55:00,87.67,87.69,87.63,87.64,25709.0,71.3332,71.3494,71.3006,71.3088,25709.0
2016-10-12 13:00:00,87.65,87.66,87.57,87.58,19249.0,71.3169,71.325,71.2518,71.2599,19249.0
2016-10-12 13:05:00,87.58,87.68,87.58,87.66,19533.0,71.2599,71.3413,71.2599,71.325,19533.0
2016-10-12 13:10:00,87.66,87.67,87.57,87.65,27890.0,71.325,71.3332,71.2518,71.3169,27890.0
2016-10-12 13:15:00,87.65,87.7,87.63,87.68,20218.0,71.3169,71.3576,71.3006,71.3413,20218.0
2016-10-12 13:20:00,87.68,87.69,87.62,87.68,15338.0,71.3413,71.3494,71.2925,71.3413,15338.0
2016-10-12 13:25:00,87.67,87.73,87.66,87.73,15356.0,71.3332,71.382,71.325,71.382,15356.0
2016-10-12 13:30:00,87.73,87.74,87.69,87.73,19105.0,71.382,71.3901,71.3494,71.382,19105.0
2016-10-12 13:35:00,87.72,87.73,87.62,87.72,49684.0,71.3739,71.382,71.2925,71.3739,49684.0
2016-10-12 13:40:00,87.71,87.72,87.67,87.69,21523.0,71.3657,71.3739,71.3332,71.3494,21523.0
2016-10-12 13:45:00,87.69,87.69,87.65,87.65,12397.0,71.3494,71.3494,71.3169,71.3169,12397.0
2016-10-12 13:50:00,87.64,87.68,87.62,87.64,29659.0,71.3088,71.3413,71.2925,71.3088,29659.0
2016-10-12 13:55:00,87.64,87.66,87.61,87.66,19829.0,71.3088,71.325,71.2844,71.325,19829.0
2016-10-12 14:00:00,87.64,87.75,87.48,87.53,62655.0,71.3088,71.3983,71.1786,71.2193,62655.0
2016-10-12 14:05:00,87.54,87.65,87.5,87.62,46149.0,71.2274,71.3169,71.1948,71.2925,46149.0
2016-10-12 14:10:00,87.62,87.7,87.58,87.65,33795.0,71.2925,71.3576,71.2599,71.3169,33795.0
2016-10-12 14:15:00,87.65,87.74,87.63,87.63,31215.0,71.3169,71.3901,71.3006,71.3006,31215.0
2016-10-12 14:20:00,87.63,87.75,87.62,87.72,34431.0,71.3006,71.3983,71.2925,71.3739,34431.0
2016-10-12 14:25:00,87.71,87.72,87.57,87.61,33880.0,71.3657,71.3739,71.2518,71.2844,33880.0
2016-10-12 14:30:00,87.61,87.73,87.57,87.72,26907.0,71.2844,71.382,71.2518,71.3739,26907.0
2016-10-12 14:35:00,87.7,87.71,87.65,87.67,19961.0,71.3576,71.3657,71.3169,71.3332,19961.0
2016-10-12 14:40:00,87.68,87.69,87.57,87.57,20942.0,71.3413,71.3494,71.2518,71.2518,20942.0
2016-10-12 14:45:00,87.56,87.61,87.52,87.59,19468.0,71.2437,71.2844,71.2111,71.2681,19468.0
2016-10-12 14:50:00,87.6,87.66,87.58,87.6,37466.0,71.2762,71.325,71.2599,71.2762,37466.0
2016-10-12 14:55:00,87.59,87.66,87.55,87.55,29751.0,71.2681,71.325,71.2355,71.2355,29751.0
2016-10-12 15:00:00,87.54,87.57,87.49,87.52,37259.0,71.2274,71.2518,71.1867,71.2111,37259.0
2016-10-12 15:05:00,87.52,87.63,87.49,87.57,18286.0,71.2111,71.3006,71.1867,71.2518,18286.0
2016-10-12 15:10:00,87.58,87.64,87.57,87.62,19230.0,71.2599,71.3088,71.2518,71.2925,19230.0
2016-10-12 15:15:00,87.62,87.62,87.55,87.61,29971.0,71.2925,71.2925,71.2355,71.2844,29971.0
2016-10-12 15:20:00,87.61,87.63,87.56,87.57,21025.0,71.2844,71.3006,71.2437,71.2518,21025.0
2016-10-12 15:25:00,87.56,87.57,87.49,87.52,27281.0,71.2437,71.2518,71.1867,71.2111,27281.0
2016-10-12 15:30:00,87.52,87.53,87.44,87.44,116034.0,71.2111,71.2193,71.146,71.146,116034.0
2016-10-12 15:35:00,87.44,87.57,87.44,87.56,64206.0,71.146,71.2518,71.146,71.2437,64206.0
2016-10-12 15:40:00,87.57,87.64,87.54,87.58,57956.0,71.2518,71.3088,71.2274,71.2599,57956.0
2016-10-12 15:45:00,87.58,87.65,87.52,87.54,102109.0,71.2599,71.3169,71.2111,71.2274,102109.0
2016-10-12 15:50:00,87.54,87.55,87.48,87.5,115316.0,71.2274,71.2355,71.1786,71.1948,115316.0
2016-10-12 15:55:00,87.51,87.59,87.49,87.56,195514.0,71.203,71.2681,71.1867,71.2437,195514.0
2016-10-13 09:30:00,86.9,86.96,86.45,86.5,314517.0,70.7067,70.7555,70.3405,70.3812,314517.0
2016-10-13 09:35:00,86.5,86.53,86.3,86.43,161812.0,70.3812,70.4056,70.2185,70.3242,161812.0
2016-10-13 09:40:00,86.41,86.7,86.38,86.65,102885.0,70.308,70.5439,70.2836,70.5032,102885.0
2016-10-13 09:45:00,86.66,86.66,86.35,86.5,151846.0,70.5114,70.5114,70.2591,70.3812,151846.0
2016-10-13 09:50:00,86.5,86.54,86.4,86.48,109293.0,70.3812,70.4137,70.2998,70.3649,109293.0
2016-10-13 09:55:00,86.47,86.53,86.38,86.47,130702.0,70.3568,70.4056,70.2836,70.3568,130702.0
2016-10-13 10:00:00,86.46,86.47,86.3,86.3,167485.0,70.3486,70.3568,70.2185,70.2185,167485.0
2016-10-13 10:05:00,86.3,86.4,86.3,86.37,76852.0,70.2185,70.2998,70.2185,70.2754,76852.0
2016-10-13 10:10:00,86.36,86.41,86.32,86.4,58509.0,70.2673,70.308,70.2347,70.2998,58509.0
2016-10-13 10:15:00,86.4,86.45,86.35,86.41,81179.0,70.2998,70.3405,70.2591,70.308,81179.0
2016-10-13 10:20:00,86.41,86.52,86.38,86.46,70785.0,70.308,70.3975,70.2836,70.3486,70785.0
2016-10-13 10:25:00,86.46,86.48,86.32,86.34,52240.0,70.3486,70.3649,70.2347,70.251,52240.0
2016-10-13 10:30:00,86.34,86.4,86.26,86.4,62974.0,70.251,70.2998,70.1859,70.2998,62974.0
2016-10-13 10:35:00,86.4,86.55,86.38,86.53,110802.0,70.2998,70.4219,70.2836,70.4056,110802.0
2016-10-13 10:40:00,86.53,86.58,86.48,86.48,47951.0,70.4056,70.4463,70.3649,70.3649,47951.0
2016-10-13 10:45:00,86.47,86.49,86.29,86.31,104139.0,70.3568,70.3731,70.2103,70.2266,104139.0
2016-10-13 10:50:00,86.32,86.4,86.32,86.35,63549.0,70.2347,70.2998,70.2347,70.2591,63549.0
2016-10-13 10:55:00,86.34,86.46,86.32,86.46,70528.0,70.251,70.3486,70.2347,70.3486,70528.0
2016-10-13 11:00:00,86.43,86.45,86.35,86.38,65436.0,70.3242,70.3405,70.2591,70.2836,65436.0
2016-10-13 11:05:00,86.38,86.51,86.37,86.47,31906.0,70.2836,70.3893,70.2754,70.3568,31906.0
2016-10-13 11:10:00,86.47,86.59,86.45,86.54,21367.0,70.3568,70.4544,70.3405,70.4137,21367.0
2016-10-13 11:15:00,86.54,86.82,86.53,86.8,51794.0,70.4137,70.6416,70.4056,70.6253,51794.0
2016-10-13 11:20:00,86.81,86.97,86.78,86.93,67135.0,70.6334,70.7636,70.609,70.7311,67135.0
2016-10-13 11:25:00,86.95,87.01,86.9,86.95,83043.0,70.7473,70.7962,70.7067,70.7473,83043.0
2016-10-13 11:30:00,86.95,87.07,86.94,87.02,51429.0,70.7473,70.845,70.7392,70.8043,51429.0
2016-10-13 11:35:00,87.01,87.03,86.95,87.0,38216.0,70.7962,70.8124,70.7473,70.788,38216.0
2016-10-13 11:40:00,87.0,87.03,86.88,86.92,39564.0,70.788,70.8124,70.6904,70.7229,39564.0
2016-10-13 11:45:00,86.92,86.93,86.75,86.82,46764.0,70.7229,70.7311,70.5846,70.6416,46764.0
2016-10-13 11:50:00,86.82,86.85,86.77,86.79,24906.0,70.6416,70.666,70.6009,70.6172,24906.0
2016-10-13 11:55:00,86.79,86.79,86.73,86.75,60790.0,70.6172,70.6172,70.5683,70.5846,60790.0
2016-10-13 12:00:00,86.74,86.75,86.63,86.7,38702.0,70.5765,70.5846,70.487,70.5439,38702.0
2016-10-13 12:05:00,86.7,86.79,86.68,86.78,50061.0,70.5439,70.6172,70.5277,70.609,50061.0
2016-10-13 12:10:00,86.78,86.83,86.73,86.83,27505.0,70.609,70.6497,70.5683,70.6497,27505.0
2016-10-13 12:15:00,86.83,86.9,86.83,86.89,37621.0,70.6497,70.7067,70.6497,70.6985,37621.0
2016-10-13 12:20:00,86.9,86.92,86.78,86.84,34603.0,70.7067,70.7229,70.609,70.6578,34603.0
2016-10-13 12:25:00,86.84,86.84,86.75,86.75,35668.0,70.6578,70.6578,70.5846,70.5846,35668.0
2016-10-13 12:30:00,86.75,86.84,86.74,86.8,32543.0,70.5846,70.6578,70.5765,70.6253,32543.0
2016-10-13 12:35:00,86.8,86.93,86.77,86.88,105429.0,70.6253,70.7311,70.6009,70.6904,105429.0
2016-10-13 12:40:00,86.88,86.99,86.87,86.97,54104.0,70.6904,70.7799,70.6822,70.7636,54104.0
2016-10-13 12:45:00,86.98,87.02,86.87,86.94,54240.0,70.7717,70.8043,70.6822,70.7392,54240.0
2016-10-13 12:50:00,86.94,86.94,86.87,86.87,17406.0,70.7392,70.7392,70.6822,70.6822,17406.0
2016-10-13 12:55:00,86.87,86.9,86.86,86.87,19522.0,70.6822,70.7067,70.6741,70.6822,19522.0
2016-10-13 13:00:00,86.87,86.88,86.82,86.85,31006.0,70.6822,70.6904,70.6416,70.666,31006.0
2016-10-13 13:05:00,86.85,86.88,86.8,86.83,19206.0,70.666,70.6904,70.6253,70.6497,19206.0
2016-10-13 13:10:00,86.83,86.85,86.76,86.77,25661.0,70.6497,70.666,70.5927,70.6009,25661.0
2016-10-13 13:15:00,86.78,86.83,86.74,86.8,23630.0,70.609,70.6497,70.5765,70.6253,23630.0
2016-10-13 13:20:00,86.78,86.81,86.76,86.78,28313.0,70.609,70.6334,70.5927,70.609,28313.0
2016-10-13 13:25:00,86.79,86.88,86.78,86.84,22459.0,70.6172,70.6904,70.609,70.6578,22459.0
2016-10-13 13:30:00,86.83,86.84,86.76,86.78,34402.0,70.6497,70.6578,70.5927,70.609,34402.0
2016-10-13 13:35:00,86.79,86.8,86.71,86.72,23501.0,70.6172,70.6253,70.5521,70.5602,23501.0
2016-10-13 13:40:00,86.72,86.79,86.69,86.72,46167.0,70.5602,70.6172,70.5358,70.5602,46167.0
2016-10-13 13:45:00,86.73,86.74,86.62,86.63,27763.0,70.5683,70.5765,70.4788,70.487,27763.0
2016-10-13 13:50:00,86.62,86.84,86.62,86.8,87684.0,70.4788,70.6578,70.4788,70.6253,87684.0
2016-10-13 13:55:00,86.81,86.95,86.81,86.94,47610.0,70.6334,70.7473,70.6334,70.7392,47610.0
2016-10-13 14:00:00,86.94,87.01,86.89,87.0,69980.0,70.7392,70.7962,70.6985,70.788,69980.0
2016-10-13 14:05:00,87.0,87.02,86.88,86.88,48121.0,70.788,70.8043,70.6904,70.6904,48121.0
2016-10-13 14:10:00,86.88,86.94,86.86,86.92,37219.0,70.6904,70.7392,70.6741,70.7229,37219.0
2016-10-13 14:15:00,86.91,86.92,86.76,86.83,56372.0,70.7148,70.7229,70.5927,70.6497,56372.0
2016-10-13 14:20:00,86.83,86.9,86.8,86.82,32282.0,70.6497,70.7067,70.6253,70.6416,32282.0
2016-10-13 14:25:00,86.82,86.88,86.77,86.81,39307.0,70.6416,70.6904,70.6009,70.6334,39307.0
2016-10-13 14:30:00,86.8,86.91,86.8,86.88,34636.0,70.6253,70.7148,70.6253,70.6904,34636.0
2016-10-13 14:35:00,86.88,86.89,86.75,86.82,39156.0,70.6904,70.6985,70.5846,70.6416,39156.0
2016-10-13 14:40:00,86.81,86.85,86.78,86.85,26864.0,70.6334,70.666,70.609,70.666,26864.0
2016-10-13 14:45:00,86.86,86.9,86.82,86.84,35501.0,70.6741,70.7067,70.6416,70.6578,35501.0
2016-10-13 14:50:00,86.84,86.95,86.82,86.92,49444.0,70.6578,70.7473,70.6416,70.7229,49444.0
2016-10-13 14:55:00,86.92,86.98,86.9,86.92,37213.0,70.7229,70.7717,70.7067,70.7229,37213.0
2016-10-13 15:00:00,86.93,86.93,86.83,86.92,32226.0,70.7311,70.7311,70.6497,70.7229,32226.0
2016-10-13 15:05:00,86.91,86.93,86.88,86.93,37059.0,70.7148,70.7311,70.6904,70.7311,37059.0
2016-10-13 15:10:00,86.94,86.98,86.93,86.95,46661.0,70.7392,70.7717,70.7311,70.7473,46661.0
2016-10-13 15:15:00,86.95,86.98,86.9,86.93,49424.0,70.7473,70.7717,70.7067,70.7311,49424.0
2016-10-13 15:20:00,86.92,87.0,86.91,86.99,40078.0,70.7229,70.788,70.7148,70.7799,40078.0
2016-10-13 15:25:00,86.99,86.99,86.91,86.92,43239.0,70.7799,70.7799,70.7148,70.7229,43239.0
2016-10-13 15:30:00,86.92,86.96,86.86,86.95,77647.0,70.7229,70.7555,70.6741,70.7473,77647.0
2016-10-13 15:35:00,86.95,86.99,86.92,86.98,90664.0,70.7473,70.7799,70.7229,70.7717,90664.0
2016-10-13 15:40:00,86.98,87.0,86.9,86.91,58364.0,70.7717,70.788,70.7067,70.7148,58364.0
2016-10-13 15:45:00,86.9,86.98,86.87,86.9,92996.0,70.7067,70.7717,70.6822,70.7067,92996.0
2016-10-13 15:50:00,86.9,86.92,86.86,86.92,104607.0,70.7067,70.7229,70.6741,70.7229,104607.0
2016-10-13 15:55:00,86.92,86.98,86.84,86.97,188886.0,70.7229,70.7717,70.6578,70.7636,188886.0
2016-10-14 09:30:00,87.83,88.17,87.83,88.04,159509.0,71.4634,71.74,71.4634,71.6342,159509.0
2016-10-14 09:35:00,88.03,88.2,87.96,87.97,68970.0,71.6261,71.7644,71.5691,71.5773,68970.0
2016-10-14 09:40:00,87.97,88.22,87.95,88.17,105585.0,71.5773,71.7807,71.561,71.74,105585.0
2016-10-14 09:45:00,88.19,88.37,88.18,88.22,71856.0,71.7563,71.9027,71.7481,71.7807,71856.0
2016-10-14 09:50:00,88.25,88.26,88.11,88.19,60769.0,71.8051,71.8132,71.6912,71.7563,60769.0
2016-10-14 09:55:00,88.19,88.3,88.18,88.22,58230.0,71.7563,71.8458,71.7481,71.7807,58230.0
2016-10-14 10:00:00,88.2,88.22,88.1,88.15,55684.0,71.7644,71.7807,71.683,71.7237,55684.0
2016-10-14 10:05:00,88.16,88.2,88.1,88.15,55866.0,71.7319,71.7644,71.683,71.7237,55866.0
2016-10-14 10:10:00,88.14,88.34,88.13,88.29,89068.0,71.7156,71.8783,71.7075,71.8376,89068.0
2016-10-14 10:15:00,88.3,88.4,88.3,88.38,33479.0,71.8458,71.9271,71.8458,71.9109,33479.0
2016-10-14 10:20:00,88.37,88.42,88.26,88.29,29496.0,71.9027,71.9434,71.8132,71.8376,29496.0
2016-10-14 10:25:00,88.3,88.33,88.22,88.24,24936.0,71.8458,71.8702,71.7807,71.797,24936.0
2016-10-14 10:30:00,88.25,88.35,88.25,88.26,27050.0,71.8051,71.8865,71.8051,71.8132,27050.0
2016-10-14 10:35:00,88.27,88.35,88.25,88.31,23423.0,71.8214,71.8865,71.8051,71.8539,23423.0
2016-10-14 10:40:00,88.31,88.35,88.29,88.31,19037.0,71.8539,71.8865,71.8376,71.8539,19037.0
2016-10-14 10:45:00,88.31,88.33,88.15,88.15,57092.0,71.8539,71.8702,71.7237,71.7237,57092.0
2016-10-14 10:50:00,88.15,88.16,88.04,88.04,36109.0,71.7237,71.7319,71.6342,71.6342,36109.0
2016-10-14 10:55:00,88.04,88.05,87.92,87.95,59589.0,71.6342,71.6424,71.5366,71.561,59589.0
2016-10-14 11:00:00,87.94,87.99,87.82,87.88,88761.0,71.5529,71.5935,71.4552,71.504,88761.0
2016-10-14 11:05:00,87.87,87.88,87.77,87.78,57099.0,71.4959,71.504,71.4145,71.4227,57099.0
2016-10-14 11:10:00,87.78,87.8,87.7,87.72,44207.0,71.4227,71.4389,71.3576,71.3739,44207.0
2016-10-14 11:15:00,87.71,87.83,87.7,87.83,37608.0,71.3657,71.4634,71.3576,71.4634,37608.0
2016-10-14 11:20:00,87.83,87.87,87.76,87.83,21199.0,71.4634,71.4959,71.4064,71.4634,21199.0
2016-10-14 11:25:00,87.82,87.87,87.76,87.76,26064.0,71.4552,71.4959,71.4064,71.4064,26064.0
2016-10-14 11:30:00,87.75,87.76,87.56,87.63,57759.0,71.3983,71.4064,71.2437,71.3006,57759.0
2016-10-14 11:35:00,87.64,87.8,87.64,87.76,30208.0,71.3088,71.4389,71.3088,71.4064,30208.0
2016-10-14 11:40:00,87.75,87.82,87.73,87.77,25917.0,71.3983,71.4552,71.382,71.4145,25917.0
2016-10-14 11:45:00,87.76,87.78,87.68,87.72,39407.0,71.4064,71.4227,71.3413,71.3739,39407.0
2016-10-14 11:50:00,87.73,87.81,87.73,87.77,15888.0,71.382,71.4471,71.382,71.4145,15888.0
2016-10-14 11:55:00,87.78,87.82,87.68,87.74,43642.0,71.4227,71.4552,71.3413,71.3901,43642.0
2016-10-14 12:00:00,87.75,87.82,87.73,87.8,24637.0,71.3983,71.4552,71.382,71.4389,24637.0
2016-10-14 12:05:00,87.81,87.82,87.74,87.78,22714.0,71.4471,71.4552,71.3901,71.4227,22714.0
2016-10-14 12:10:00,87.78,87.79,87.71,87.77,16761.0,71.4227,71.4308,71.3657,71.4145,16761.0
2016-10-14 12:15:00,87.76,87.77,87.6,87.64,61260.0,71.4064,71.4145,71.2762,71.3088,61260.0
2016-10-14 12:20:00,87.62,87.66,87.6,87.65,24644.0,71.2925,71.325,71.2762,71.3169,24644.0
2016-10-14 12:25:00,87.67,87.73,87.65,87.72,12716.0,71.3332,71.382,71.3169,71.3739,12716.0
2016-10-14 12:30:00,87.72,87.79,87.69,87.71,15760.0,71.3739,71.4308,71.3494,71.3657,15760.0
2016-10-14 12:35:00,87.72,87.77,87.71,87.75,9516.0,71.3739,71.4145,71.3657,71.3983,9516.0
2016-10-14 12:40:00,87.74,87.81,87.73,87.76,14818.0,71.3901,71.4471,71.382,71.4064,14818.0
2016-10-14 12:45:00,87.75,87.76,87.69,87.71,29816.0,71.3983,71.4064,71.3494,71.3657,29816.0
2016-10-14 12:50:00,87.71,87.73,87.68,87.72,12688.0,71.3657,71.382,71.3413,71.3739,12688.0
2016-10-14 12:55:00,87.73,87.74,87.71,87.73,11983.0,71.382,71.3901,71.3657,71.382,11983.0
2016-10-14 13:00:00,87.73,87.73,87.62,87.65,21899.0,71.382,71.382,71.2925,71.3169,21899.0
2016-10-14 13:05:00,87.65,87.84,87.64,87.8,25763.0,71.3169,71.4715,71.3088,71.4389,25763.0
2016-10-14 13:10:00,87.81,87.82,87.74,87.76,16803.0,71.4471,71.4552,71.3901,71.4064,16803.0
2016-10-14 13:15:00,87.75,87.81,87.74,87.8,8798.0,71.3983,71.4471,71.3901,71.4389,8798.0
2016-10-14 13:20:00,87.79,87.84,87.77,87.79,12391.0,71.4308,71.4715,71.4145,71.4308,12391.0
2016-10-14 13:25:00,87.79,87.82,87.76,87.8,19597.0,71.4308,71.4552,71.4064,71.4389,19597.0
2016-10-14 13:30:00,87.81,87.97,87.75,87.91,45457.0,71.4471,71.5773,71.3983,71.5284,45457.0
2016-10-14 13:35:00,87.92,87.93,87.8,87.82,20523.0,71.5366,71.5447,71.4389,71.4552,20523.0
2016-10-14 13:40:00,87.84,87.84,87.69,87.71,14592.0,71.4715,71.4715,71.3494,71.3657,14592.0
2016-10-14 13:45:00,87.72,87.74,87.64,87.67,22732.0,71.3739,71.3901,71.3088,71.3332,22732.0
2016-10-14 13:50:00,87.67,87.67,87.56,87.61,17694.0,71.3332,71.3332,71.2437,71.2844,17694.0
2016-10-14 13:55:00,87.61,87.68,87.6,87.64,13991.0,71.2844,71.3413,71.2762,71.3088,13991.0
2016-10-14 14:00:00,87.63,87.7,87.58,87.7,41233.0,71.3006,71.3576,71.2599,71.3576,41233.0
2016-10-14 14:05:00,87.69,87.73,87.63,87.69,30244.0,71.3494,71.382,71.3006,71.3494,30244.0
2016-10-14 14:10:00,87.69,87.77,87.67,87.73,20469.0,71.3494,71.4145,71.3332,71.382,20469.0
2016-10-14 14:15:00,87.73,87.79,87.7,87.77,21386.0,71.382,71.4308,71.3576,71.4145,21386.0
2016-10-14 14:20:00,87.78,87.9,87.77,87.87,12928.0,71.4227,71.5203,71.4145,71.4959,12928.0
2016-10-14 14:25:00,87.84,87.89,87.79,87.89,13751.0,71.4715,71.5122,71.4308,71.5122,13751.0
2016-10-14 14:30:00,87.91,87.91,87.75,87.75,10052.0,71.5284,71.5284,71.3983,71.3983,10052.0
2016-10-14 14:35:00,87.75,87.81,87.74,87.75,14070.0,71.3983,71.4471,71.3901,71.3983,14070.0
2016-10-14 14:40:00,87.76,87.78,87.72,87.76,22253.0,71.4064,71.4227,71.3739,71.4064,22253.0
2016-10-14 14:45:00,87.76,87.79,87.73,87.73,25189.0,71.4064,71.4308,71.382,71.382,25189.0
2016-10-14 14:50:00,87.73,87.78,87.67,87.73,39434.0,71.382,71.4227,71.3332,71.382,39434.0
2016-10-14 14:55:00,87.72,87.75,87.62,87.68,37205.0,71.3739,71.3983,71.2925,71.3413,37205.0
2016-10-14 15:00:00,87.68,87.7,87.67,87.67,14802.0,71.3413,71.3576,71.3332,71.3332,14802.0
2016-10-14 15:05:00,87.67,87.74,87.67,87.73,34839.0,71.3332,71.3901,71.3332,71.382,34839.0
2016-10-14 15:10:00,87.73,87.74,87.69,87.69,20105.0,71.382,71.3901,71.3494,71.3494,20105.0
2016-10-14 15:15:00,87.7,87.72,87.66,87.7,30880.0,71.3576,71.3739,71.325,71.3576,30880.0
2016-10-14 15:20:00,87.69,87.74,87.66,87.7,32772.0,71.3494,71.3901,71.325,71.3576,32772.0
2016-10-14 15:25:00,87.7,87.71,87.68,87.69,24687.0,71.3576,71.3657,71.3413,71.3494,24687.0
2016-10-14 15:30:00,87.69,87.77,87.68,87.75,57487.0,71.3494,71.4145,71.3413,71.3983,57487.0
2016-10-14 15:35:00,87.75,87.8,87.72,87.8,46021.0,71.3983,71.4389,71.3739,71.4389,46021.0
2016-10-14 15:40:00,87.8,87.82,87.71,87.73,50097.0,71.4389,71.4552,71.3657,71.382,50097.0
2016-10-14 15:45:00,87.73,87.74,87.7,87.72,55743.0,71.382,71.3901,71.3576,71.3739,55743.0
2016-10-14 15:50:00,87.71,87.76,87.7,87.71,102350.0,71.3657,71.4064,71.3576,71.3657,102350.0
2016-10-14 15:55:00,87.72,87.79,87.69,87.69,254261.0,71.3739,71.4308,71.3494,71.3494,254261.0
2016-10-17 09:30:00,87.25,87.72,87.25,87.49,251471.0,70.9914,71.3739,70.9914,71.1867,251471.0
2016-10-17 09:35:00,87.48,87.52,87.29,87.44,119823.0,71.1786,71.2111,71.024,71.146,119823.0
2016-10-17 09:40:00,87.45,87.65,87.41,87.44,33808.0,71.1542,71.3169,71.1216,71.146,33808.0
2016-10-17 09:45:00,87.44,87.51,87.36,87.51,34646.0,71.146,71.203,71.0809,71.203,34646.0
2016-10-17 09:50:00,87.5,87.55,87.38,87.43,57244.0,71.1948,71.2355,71.0972,71.1379,57244.0
2016-10-17 09:55:00,87.41,87.47,87.35,87.36,80340.0,71.1216,71.1704,71.0728,71.0809,80340.0
2016-10-17 10:00:00,87.37,87.44,87.36,87.4,40176.0,71.0891,71.146,71.0809,71.1135,40176.0
2016-10-17 10:05:00,87.43,87.43,87.29,87.34,48621.0,71.1379,71.1379,71.024,71.0647,48621.0
2016-10-17 10:10:00,87.35,87.44,87.35,87.41,44324.0,71.0728,71.146,71.0728,71.1216,44324.0
2016-10-17 10:15:00,87.43,87.5,87.36,87.38,68449.0,71.1379,71.1948,71.0809,71.0972,68449.0
2016-10-17 10:20:00,87.39,87.53,87.31,87.51,56672.0,71.1053,71.2193,71.0403,71.203,56672.0
2016-10-17 10:25:00,87.5,87.6,87.46,87.48,65002.0,71.1948,71.2762,71.1623,71.1786,65002.0
2016-10-17 10:30:00,87.49,87.52,87.43,87.5,26695.0,71.1867,71.2111,71.1379,71.1948,26695.0
2016-10-17 10:35:00,87.51,87.56,87.5,87.52,32099.0,71.203,71.2437,71.1948,71.2111,32099.0
2016-10-17 10:40:00,87.53,87.57,87.47,87.49,28428.0,71.2193,71.2518,71.1704,71.1867,28428.0
2016-10-17 10:45:00,87.49,87.5,87.37,87.42,62396.0,71.1867,71.1948,71.0891,71.1298,62396.0
2016-10-17 10:50:00,87.45,87.47,87.3,87.33,52332.0,71.1542,71.1704,71.0321,71.0565,52332.0
2016-10-17 10:55:00,87.34,87.35,87.25,87.33,54859.0,71.0647,71.0728,70.9914,71.0565,54859.0
2016-10-17 11:00:00,87.35,87.38,87.31,87.36,57996.0,71.0728,71.0972,71.0403,71.0809,57996.0
2016-10-17 11:05:00,87.34,87.38,87.25,87.32,36656.0,71.0647,71.0972,70.9914,71.0484,36656.0
2016-10-17 11:10:00,87.31,87.34,87.25,87.3,27918.0,71.0403,71.0647,70.9914,71.0321,27918.0
2016-10-17 11:15:00,87.29,87.31,87.25,87.29,30099.0,71.024,71.0403,70.9914,71.024,30099.0
2016-10-17 11:20:00,87.29,87.3,87.19,87.2,92303.0,71.024,71.0321,70.9426,70.9508,92303.0
2016-10-17 11:25:00,87.2,87.2,87.02,87.08,163475.0,70.9508,70.9508,70.8043,70.8531,163475.0
2016-10-17 11:30:00,87.06,87.11,87.03,87.04,46255.0,70.8368,70.8775,70.8124,70.8206,46255.0
2016-10-17 11:35:00,87.06,87.08,87.01,87.05,50561.0,70.8368,70.8531,70.7962,70.8287,50561.0
2016-10-17 11:40:00,87.06,87.1,86.99,87.07,26614.0,70.8368,70.8694,70.7799,70.845,26614.0
2016-10-17 11:45:00,87.07,87.09,86.9,86.91,89964.0,70.845,70.8613,70.7067,70.7148,89964.0
2016-10-17 11:50:00,86.91,87.05,86.91,87.04,29952.0,70.7148,70.8287,70.7148,70.8206,29952.0
2016-10-17 11:55:00,87.03,87.14,87.03,87.08,22769.0,70.8124,70.9019,70.8124,70.8531,22769.0
2016-10-17 12:00:00,87.1,87.13,87.05,87.09,25149.0,70.8694,70.8938,70.8287,70.8613,25149.0
2016-10-17 12:05:00,87.08,87.1,86.98,87.01,56685.0,70.8531,70.8694,70.7717,70.7962,56685.0
2016-10-17 12:10:00,87.01,87.02,86.9,86.94,54841.0,70.7962,70.8043,70.7067,70.7392,54841.0
2016-10-17 12:15:00,86.94,87.02,86.93,86.98,20314.0,70.7392,70.8043,70.7311,70.7717,20314.0
2016-10-17 12:20:00,86.98,87.05,86.97,87.01,21946.0,70.7717,70.8287,70.7636,70.7962,21946.0
2016-10-17 12:25:00,87.0,87.03,86.98,87.0,14603.0,70.788,70.8124,70.7717,70.788,14603.0
2016-10-17 12:30:00,87.0,87.09,86.98,87.08,8704.0,70.788,70.8613,70.7717,70.8531,8704.0
2016-10-17 12:35:00,87.08,87.12,87.03,87.04,18126.0,70.8531,70.8857,70.8124,70.8206,18126.0
2016-10-17 12:40:00,87.05,87.1,86.98,87.03,52354.0,70.8287,70.8694,70.7717,70.8124,52354.0
2016-10-17 12:45:00,87.03,87.1,87.0,87.09,8742.0,70.8124,70.8694,70.788,70.8613,8742.0
2016-10-17 12:50:00,87.1,87.13,87.06,87.08,46756.0,70.8694,70.8938,70.8368,70.8531,46756.0
2016-10-17 12:55:00,87.08,87.15,87.07,87.13,48062.0,70.8531,70.9101,70.845,70.8938,48062.0
2016-10-17 13:00:00,87.13,87.18,87.03,87.05,69448.0,70.8938,70.9345,70.8124,70.8287,69448.0
2016-10-17 13:05:00,87.05,87.11,87.03,87.07,58870.0,70.8287,70.8775,70.8124,70.845,58870.0
2016-10-17 13:10:00,87.08,87.14,87.07,87.1,24726.0,70.8531,70.9019,70.845,70.8694,24726.0
2016-10-17 13:15:00,87.1,87.1,86.93,86.97,87688.0,70.8694,70.8694,70.7311,70.7636,87688.0
2016-10-17 13:20:00,86.96,87.0,86.93,86.97,39492.0,70.7555,70.788,70.7311,70.7636,39492.0
2016-10-17 13:25:00,86.97,87.0,86.93,86.99,44983.0,70.7636,70.788,70.7311,70.7799,44983.0
2016-10-17 13:30:00,86.99,87.03,86.95,87.01,74191.0,70.7799,70.8124,70.7473,70.7962,74191.0
2016-10-17 13:35:00,87.01,87.07,87.0,87.05,7925.0,70.7962,70.845,70.788,70.8287,7925.0
2016-10-17 13:40:00,87.05,87.1,87.05,87.07,40219.0,70.8287,70.8694,70.8287,70.845,40219.0
2016-10-17 13:45:00,87.08,87.12,87.03,87.09,47369.0,70.8531,70.8857,70.8124,70.8613,47369.0
2016-10-17 13:50:00,87.09,87.1,86.99,87.01,50327.0,70.8613,70.8694,70.7799,70.7962,50327.0
2016-10-17 13:55:00,87.01,87.02,86.96,86.98,34297.0,70.7962,70.8043,70.7555,70.7717,34297.0
2016-10-17 14:00:00,86.98,87.07,86.97,87.07,25665.0,70.7717,70.845,70.7636,70.845,25665.0
2016-10-17 14:05:00,87.07,87.07,87.02,87.05,12707.0,70.845,70.845,70.8043,70.8287,12707.0
2016-10-17 14:10:00,87.04,87.12,87.04,87.1,26247.0,70.8206,70.8857,70.8206,70.8694,26247.0
2016-10-17 14:15:00,87.1,87.14,87.08,87.12,26954.0,70.8694,70.9019,70.8531,70.8857,26954.0
2016-10-17 14:20:00,87.14,87.3,87.14,87.2,98322.0,70.9019,71.0321,70.9019,70.9508,98322.0
2016-10-17 14:25:00,87.19,87.27,87.19,87.27,17389.0,70.9426,71.0077,70.9426,71.0077,17389.0
2016-10-17 14:30:00,87.27,87.27,87.17,87.23,20323.0,71.0077,71.0077,70.9263,70.9752,20323.0
2016-10-17 14:35:00,87.24,87.25,87.17,87.17,21079.0,70.9833,70.9914,70.9263,70.9263,21079.0
2016-10-17 14:40:00,87.17,87.23,87.15,87.22,22511.0,70.9263,70.9752,70.9101,70.967,22511.0
2016-10-17 14:45:00,87.21,87.22,87.14,87.14,17415.0,70.9589,70.967,70.9019,70.9019,17415.0
2016-10-17 14:50:00,87.15,87.2,87.14,87.17,30617.0,70.9101,70.9508,70.9019,70.9263,30617.0
2016-10-17 14:55:00,87.17,87.28,87.16,87.26,78094.0,70.9263,71.0158,70.9182,70.9996,78094.0
2016-10-17 15:00:00,87.26,87.31,87.24,87.29,34079.0,70.9996,71.0403,70.9833,71.024,34079.0
2016-10-17 15:05:00,87.28,87.29,87.23,87.26,17006.0,71.0158,71.024,70.9752,70.9996,17006.0
2016-10-17 15:10:00,87.25,87.26,87.16,87.17,22092.0,70.9914,70.9996,70.9182,70.9263,22092.0
2016-10-17 15:15:00,87.17,87.2,87.16,87.19,42206.0,70.9263,70.9508,70.9182,70.9426,42206.0
2016-10-17 15:20:00,87.18,87.23,87.18,87.18,49087.0,70.9345,70.9752,70.9345,70.9345,49087.0
2016-10-17 15:25:00,87.18,87.21,87.18,87.19,29962.0,70.9345,70.9589,70.9345,70.9426,29962.0
2016-10-17 15:30:00,87.19,87.24,87.17,87.21,64636.0,70.9426,70.9833,70.9263,70.9589,64636.0
2016-10-17 15:35:00,87.2,87.3,87.2,87.26,67992.0,70.9508,71.0321,70.9508,70.9996,67992.0
2016-10-17 15:40:00,87.25,87.27,87.19,87.2,52957.0,70.9914,71.0077,70.9426,70.9508,52957.0
2016-10-17 15:45:00,87.2,87.29,87.19,87.26,50861.0,70.9508,71.024,70.9426,70.9996,50861.0
2016-10-17 15:50:00,87.25,87.31,87.23,87.29,74713.0,70.9914,71.0403,70.9752,71.024,74713.0
2016-10-17 15:55:00,87.29,87.32,87.22,87.28,170684.0,71.024,71.0484,70.967,71.0158,170684.0
2016-10-18 09:30:00,88.11,88.2,87.62,87.8,127358.0,71.6912,71.7644,71.2925,71.4389,127358.0
2016-10-18 09:35:00,87.84,87.93,87.41,87.49,87370.0,71.4715,71.5447,71.1216,71.1867,87370.0
2016-10-18 09:40:00,87.48,87.66,87.45,87.49,53211.0,71.1786,71.325,71.1542,71.1867,53211.0
2016-10-18 09:45:00,87.53,87.6,87.49,87.53,65138.0,71.2193,71.2762,71.1867,71.2193,65138.0
2016-10-18 09:50:00,87.56,87.58,87.23,87.29,73385.0,71.2437,71.2599,70.9752,71.024,73385.0
2016-10-18 09:55:00,87.29,87.36,87.27,87.3,32291.0,71.024,71.0809,71.0077,71.0321,32291.0
2016-10-18 10:00:00,87.3,87.32,87.13,87.15,70338.0,71.0321,71.0484,70.8938,70.9101,70338.0
2016-10-18 10:05:00,87.16,87.23,87.14,87.18,43417.0,70.9182,70.9752,70.9019,70.9345,43417.0
2016-10-18 10:10:00,87.18,87.23,87.12,87.18,65683.0,70.9345,70.9752,70.8857,70.9345,65683.0
2016-10-18 10:15:00,87.17,87.22,87.14,87.15,87164.0,70.9263,70.967,70.9019,70.9101,87164.0
2016-10-18 10:20:00,87.14,87.14,86.85,86.92,73744.0,70.9019,70.9019,70.666,70.7229,73744.0
2016-10-18 10:25:00,86.92,87.01,86.92,86.98,33813.0,70.7229,70.7962,70.7229,70.7717,33813.0
2016-10-18 10:30:00,86.98,87.02,86.96,87.02,42940.0,70.7717,70.8043,70.7555,70.8043,42940.0
2016-10-18 10:35:00,87.01,87.07,87.0,87.04,55948.0,70.7962,70.845,70.788,70.8206,55948.0
2016-10-18 10:40:00,87.04,87.1,87.0,87.06,60753.0,70.8206,70.8694,70.788,70.8368,60753.0
2016-10-18 10:45:00,87.06,87.06,86.96,86.99,34171.0,70.8368,70.8368,70.7555,70.7799,34171.0
2016-10-18 10:50:00,86.98,87.0,86.81,86.83,45913.0,70.7717,70.788,70.6334,70.6497,45913.0
2016-10-18 10:55:00,86.83,86.94,86.82,86.94,22543.0,70.6497,70.7392,70.6416,70.7392,22543.0
2016-10-18 11:00:00,86.94,87.0,86.93,86.97,21696.0,70.7392,70.788,70.7311,70.7636,21696.0
2016-10-18 11:05:00,86.97,86.97,86.85,86.89,21923.0,70.7636,70.7636,70.666,70.6985,21923.0
2016-10-18 11:10:00,86.89,86.9,86.78,86.78,72906.0,70.6985,70.7067,70.609,70.609,72906.0
2016-10-18 11:15:00,86.78,86.94,86.77,86.9,51818.0,70.609,70.7392,70.6009,70.7067,51818.0
2016-10-18 11:20:00,86.9,86.95,86.87,86.89,23371.0,70.7067,70.7473,70.6822,70.6985,23371.0
2016-10-18 11:25:00,86.9,86.93,86.87,86.92,34896.0,70.7067,70.7311,70.6822,70.7229,34896.0
2016-10-18 11:30:00,86.93,86.94,86.85,86.88,62413.0,70.7311,70.7392,70.666,70.6904,62413.0
2016-10-18 11:35:00,86.89,86.94,86.88,86.94,24884.0,70.6985,70.7392,70.6904,70.7392,24884.0
2016-10-18 11:40:00,86.94,86.96,86.89,86.9,33125.0,70.7392,70.7555,70.6985,70.7067,33125.0
2016-10-18 11:45:00,86.9,86.91,86.85,86.91,21022.0,70.7067,70.7148,70.666,70.7148,21022.0
2016-10-18 11:50:00,86.91,86.96,86.9,86.95,23438.0,70.7148,70.7555,70.7067,70.7473,23438.0
2016-10-18 11:55:00,86.97,87.0,86.94,87.0,17702.0,70.7636,70.788,70.7392,70.788,17702.0
2016-10-18 12:00:00,87.0,87.01,86.87,86.88,73373.0,70.788,70.7962,70.6822,70.6904,73373.0
2016-10-18 12:05:00,86.88,86.93,86.86,86.92,43023.0,70.6904,70.7311,70.6741,70.7229,43023.0
2016-10-18 12:10:00,86.93,87.01,86.93,86.98,53467.0,70.7311,70.7962,70.7311,70.7717,53467.0
2016-10-18 12:15:00,86.97,87.01,86.97,86.98,19654.0,70.7636,70.7962,70.7636,70.7717,19654.0
2016-10-18 12:20:00,86.99,87.02,86.98,87.0,19496.0,70.7799,70.8043,70.7717,70.788,19496.0
2016-10-18 12:25:00,87.0,87.01,86.97,86.99,25671.0,70.788,70.7962,70.7636,70.7799,25671.0
2016-10-18 12:30:00,87.0,87.04,86.97,86.97,23526.0,70.788,70.8206,70.7636,70.7636,23526.0
2016-10-18 12:35:00,86.98,87.01,86.97,86.97,28116.0,70.7717,70.7962,70.7636,70.7636,28116.0
2016-10-18 12:40:00,86.98,86.99,86.86,86.87,32944.0,70.7717,70.7799,70.6741,70.6822,32944.0
2016-10-18 12:45:00,86.87,86.92,86.78,86.87,53033.0,70.6822,70.7229,70.609,70.6822,53033.0
2016-10-18 12:50:00,86.87,86.94,86.86,86.93,15654.0,70.6822,70.7392,70.6741,70.7311,15654.0
2016-10-18 12:55:00,86.93,86.93,86.85,86.89,13019.0,70.7311,70.7311,70.666,70.6985,13019.0
2016-10-18 13:00:00,86.89,86.9,86.86,86.87,13111.0,70.6985,70.7067,70.6741,70.6822,13111.0
2016-10-18 13:05:00,86.88,86.95,86.87,86.94,9611.0,70.6904,70.7473,70.6822,70.7392,9611.0
2016-10-18 13:10:00,86.95,86.99,86.94,86.95,12362.0,70.7473,70.7799,70.7392,70.7473,12362.0
2016-10-18 13:15:00,86.96,86.98,86.9,86.91,12635.0,70.7555,70.7717,70.7067,70.7148,12635.0
2016-10-18 13:20:00,86.9,86.96,86.88,86.96,37714.0,70.7067,70.7555,70.6904,70.7555,37714.0
2016-10-18 13:25:00,86.96,87.01,86.89,86.89,19747.0,70.7555,70.7962,70.6985,70.6985,19747.0
2016-10-18 13:30:00,86.89,86.93,86.8,86.8,18636.0,70.6985,70.7311,70.6253,70.6253,18636.0
2016-10-18 13:35:00,86.81,86.86,86.8,86.85,10976.0,70.6334,70.6741,70.6253,70.666,10976.0
2016-10-18 13:40:00,86.86,86.89,86.84,86.87,17590.0,70.6741,70.6985,70.6578,70.6822,17590.0
2016-10-18 13:45:00,86.86,86.87,86.81,86.84,15278.0,70.6741,70.6822,70.6334,70.6578,15278.0
2016-10-18 13:50:00,86.82,86.95,86.82,86.95,35729.0,70.6416,70.7473,70.6416,70.7473,35729.0
2016-10-18 13:55:00,86.95,87.02,86.93,86.99,62230.0,70.7473,70.8043,70.7311,70.7799,62230.0
2016-10-18 14:00:00,86.99,87.01,86.97,87.01,13828.0,70.7799,70.7962,70.7636,70.7962,13828.0
2016-10-18 14:05:00,87.01,87.04,87.0,87.01,15421.0,70.7962,70.8206,70.788,70.7962,15421.0
2016-10-18 14:10:00,87.01,87.07,87.0,87.05,16667.0,70.7962,70.845,70.788,70.8287,16667.0
2016-10-18 14:15:00,87.06,87.06,86.98,87.01,23591.0,70.8368,70.8368,70.7717,70.7962,23591.0
2016-10-18 14:20:00,87.02,87.03,86.99,87.02,17005.0,70.8043,70.8124,70.7799,70.8043,17005.0
2016-10-18 14:25:00,87.01,87.08,87.01,87.05,26932.0,70.7962,70.8531,70.7962,70.8287,26932.0
2016-10-18 14:30:00,87.06,87.12,87.05,87.09,62269.0,70.8368,70.8857,70.8287,70.8613,62269.0
2016-10-18 14:35:00,87.09,87.16,87.09,87.16,21112.0,70.8613,70.9182,70.8613,70.9182,21112.0
2016-10-18 14:40:00,87.16,87.26,87.16,87.25,56065.0,70.9182,70.9996,70.9182,70.9914,56065.0
2016-10-18 14:45:00,87.24,87.28,87.19,87.26,31676.0,70.9833,71.0158,70.9426,70.9996,31676.0
2016-10-18 14:50:00,87.26,87.27,87.12,87.19,38220.0,70.9996,71.0077,70.8857,70.9426,38220.0
2016-10-18 14:55:00,87.19,87.2,87.15,87.17,16739.0,70.9426,70.9508,70.9101,70.9263,16739.0
2016-10-18 15:00:00,87.17,87.18,87.09,87.13,19078.0,70.9263,70.9345,70.8613,70.8938,19078.0
2016-10-18 15:05:00,87.13,87.15,87.09,87.14,24647.0,70.8938,70.9101,70.8613,70.9019,24647.0
2016-10-18 15:10:00,87.14,87.23,87.13,87.23,74593.0,70.9019,70.9752,70.8938,70.9752,74593.0
2016-10-18 15:15:00,87.23,87.29,87.2,87.27,52173.0,70.9752,71.024,70.9508,71.0077,52173.0
2016-10-18 15:20:00,87.27,87.28,87.22,87.24,27141.0,71.0077,71.0158,70.967,70.9833,27141.0
2016-10-18 15:25:00,87.24,87.26,87.21,87.21,43022.0,70.9833,70.9996,70.9589,70.9589,43022.0
2016-10-18 15:30:00,87.21,87.24,87.19,87.2,55238.0,70.9589,70.9833,70.9426,70.9508,55238.0
2016-10-18 15:35:00,87.2,87.23,87.16,87.19,34198.0,70.9508,70.9752,70.9182,70.9426,34198.0
2016-10-18 15:40:00,87.19,87.23,87.14,87.21,60945.0,70.9426,70.9752,70.9019,70.9589,60945.0
2016-10-18 15:45:00,87.21,87.24,87.15,87.16,43513.0,70.9589,70.9833,70.9101,70.9182,43513.0
2016-10-18 15:50:00,87.16,87.21,87.15,87.2,56053.0,70.9182,70.9589,70.9101,70.9508,56053.0
2016-10-18 15:55:00,87.2,87.25,87.18,87.2,149714.0,70.9508,70.9914,70.9345,70.9508,149714.0
2016-10-19 09:30:00,87.31,87.79,87.3,87.62,148906.0,71.0403,71.4308,71.0321,71.2925,148906.0
2016-10-19 09:35:00,87.62,87.68,87.33,87.45,41829.0,71.2925,71.3413,71.0565,71.1542,41829.0
2016-10-19 09:40:00,87.47,87.52,87.2,87.2,48720.0,71.1704,71.2111,70.9508,70.9508,48720.0
2016-10-19 09:45:00,87.2,87.36,87.2,87.36,37172.0,70.9508,71.0809,70.9508,71.0809,37172.0
2016-10-19 09:50:00,87.36,87.48,87.31,87.36,71334.0,71.0809,71.1786,71.0403,71.0809,71334.0
2016-10-19 09:55:00,87.36,87.37,87.05,87.1,48872.0,71.0809,71.0891,70.8287,70.8694,48872.0
2016-10-19 10:00:00,87.11,87.17,86.95,86.97,46253.0,70.8775,70.9263,70.7473,70.7636,46253.0
2016-10-19 10:05:00,86.97,87.01,86.93,86.96,35292.0,70.7636,70.7962,70.7311,70.7555,35292.0
2016-10-19 10:10:00,86.97,86.97,86.86,86.94,35078.0,70.7636,70.7636,70.6741,70.7392,35078.0
2016-10-19 10:15:00,86.97,87.0,86.87,86.89,49931.0,70.7636,70.788,70.6822,70.6985,49931.0
2016-10-19 10:20:00,86.9,86.97,86.9,86.97,27240.0,70.7067,70.7636,70.7067,70.7636,27240.0
2016-10-19 10:25:00,86.97,87.12,86.97,87.09,40982.0,70.7636,70.8857,70.7636,70.8613,40982.0
2016-10-19 10:30:00,87.09,87.3,87.08,87.29,104147.0,70.8613,71.0321,70.8531,71.024,104147.0
2016-10-19 10:35:00,87.29,87.39,87.17,87.17,66239.0,71.024,71.1053,70.9263,70.9263,66239.0
2016-10-19 10:40:00,87.17,87.32,87.16,87.32,92977.0,70.9263,71.0484,70.9182,71.0484,92977.0
2016-10-19 10:45:00,87.32,87.4,87.28,87.4,101331.0,71.0484,71.1135,71.0158,71.1135,101331.0
2016-10-19 10:50:00,87.4,87.49,87.39,87.48,70672.0,71.1135,71.1867,71.1053,71.1786,70672.0
2016-10-19 10:55:00,87.48,87.66,87.48,87.63,81357.0,71.1786,71.325,71.1786,71.3006,81357.0
2016-10-19 11:00:00,87.65,87.7,87.59,87.65,63348.0,71.3169,71.3576,71.2681,71.3169,63348.0
2016-10-19 11:05:00,87.65,87.73,87.64,87.73,58661.0,71.3169,71.382,71.3088,71.382,58661.0
2016-10-19 11:10:00,87.73,87.78,87.64,87.78,88634.0,71.382,71.4227,71.3088,71.4227,88634.0
2016-10-19 11:15:00,87.78,87.87,87.77,87.81,73869.0,71.4227,71.4959,71.4145,71.4471,73869.0
2016-10-19 11:20:00,87.81,87.81,87.72,87.75,40279.0,71.4471,71.4471,71.3739,71.3983,40279.0
2016-10-19 11:25:00,87.75,87.8,87.71,87.79,57014.0,71.3983,71.4389,71.3657,71.4308,57014.0
2016-10-19 11:30:00,87.79,87.82,87.72,87.8,43873.0,71.4308,71.4552,71.3739,71.4389,43873.0
2016-10-19 11:35:00,87.8,87.8,87.7,87.7,46531.0,71.4389,71.4389,71.3576,71.3576,46531.0
2016-10-19 11:40:00,87.71,87.8,87.68,87.79,41394.0,71.3657,71.4389,71.3413,71.4308,41394.0
2016-10-19 11:45:00,87.79,87.85,87.74,87.79,54104.0,71.4308,71.4796,71.3901,71.4308,54104.0
2016-10-19 11:50:00,87.79,87.85,87.78,87.82,37883.0,71.4308,71.4796,71.4227,71.4552,37883.0
2016-10-19 11:55:00,87.82,87.88,87.79,87.81,49916.0,71.4552,71.504,71.4308,71.4471,49916.0
2016-10-19 12:00:00,87.81,87.88,87.8,87.87,35492.0,71.4471,71.504,71.4389,71.4959,35492.0
2016-10-19 12:05:00,87.87,87.91,87.64,87.67,224807.0,71.4959,71.5284,71.3088,71.3332,224807.0
2016-10-19 12:10:00,87.66,87.95,87.64,87.9,193674.0,71.325,71.561,71.3088,71.5203,193674.0
2016-10-19 12:15:00,87.9,87.94,87.84,87.9,71714.0,71.5203,71.5529,71.4715,71.5203,71714.0
2016-10-19 12:20:00,87.9,87.97,87.87,87.96,65280.0,71.5203,71.5773,71.4959,71.5691,65280.0
2016-10-19 12:25:00,87.96,88.06,87.94,88.05,60037.0,71.5691,71.6505,71.5529,71.6424,60037.0
2016-10-19 12:30:00,88.05,88.13,88.02,88.12,29911.0,71.6424,71.7075,71.618,71.6993,29911.0
2016-10-19 12:35:00,88.12,88.13,88.04,88.07,38145.0,71.6993,71.7075,71.6342,71.6586,38145.0
2016-10-19 12:40:00,88.07,88.14,88.06,88.07,34509.0,71.6586,71.7156,71.6505,71.6586,34509.0
2016-10-19 12:45:00,88.07,88.16,88.05,88.15,55278.0,71.6586,71.7319,71.6424,71.7237,55278.0
2016-10-19 12:50:00,88.14,88.15,88.08,88.09,29335.0,71.7156,71.7237,71.6668,71.6749,29335.0
2016-10-19 12:55:00,88.09,88.14,87.95,87.95,91641.0,71.6749,71.7156,71.561,71.561,91641.0
2016-10-19 13:00:00,87.96,88.01,87.92,87.92,46335.0,71.5691,71.6098,71.5366,71.5366,46335.0
2016-10-19 13:05:00,87.93,87.94,87.85,87.9,61323.0,71.5447,71.5529,71.4796,71.5203,61323.0
2016-10-19 13:10:00,87.9,87.96,87.87,87.88,34754.0,71.5203,71.5691,71.4959,71.504,34754.0
2016-10-19 13:15:00,87.88,88.01,87.87,87.98,45609.0,71.504,71.6098,71.4959,71.5854,45609.0
2016-10-19 13:20:00,87.98,88.03,87.98,88.0,38910.0,71.5854,71.6261,71.5854,71.6017,38910.0
2016-10-19 13:25:00,88.0,88.06,87.99,88.05,41318.0,71.6017,71.6505,71.5935,71.6424,41318.0
2016-10-19 13:30:00,88.05,88.05,87.94,87.95,36166.0,71.6424,71.6424,71.5529,71.561,36166.0
2016-10-19 13:35:00,87.95,88.03,87.91,88.03,73936.0,71.561,71.6261,71.5284,71.6261,73936.0
2016-10-19 13:40:00,88.03,88.03,87.95,87.99,50315.0,71.6261,71.6261,71.561,71.5935,50315.0
2016-10-19 13:45:00,87.99,88.05,87.95,87.96,34696.0,71.5935,71.6424,71.561,71.5691,34696.0
2016-10-19 13:50:00,87.96,88.0,87.94,87.94,39766.0,71.5691,71.6017,71.5529,71.5529,39766.0
2016-10-19 13:55:00,87.95,88.0,87.93,87.97,35155.0,71.561,71.6017,71.5447,71.5773,35155.0
2016-10-19 14:00:00,87.98,88.11,87.98,88.03,53143.0,71.5854,71.6912,71.5854,71.6261,53143.0
2016-10-19 14:05:00,88.03,88.09,87.98,88.09,54089.0,71.6261,71.6749,71.5854,71.6749,54089.0
2016-10-19 14:10:00,88.09,88.13,88.03,88.11,91580.0,71.6749,71.7075,71.6261,71.6912,91580.0
2016-10-19 14:15:00,88.11,88.15,88.09,88.13,83087.0,71.6912,71.7237,71.6749,71.7075,83087.0
2016-10-19 14:20:00,88.13,88.17,88.04,88.04,75128.0,71.7075,71.74,71.6342,71.6342,75128.0
2016-10-19 14:25:00,88.05,88.15,88.04,88.14,58617.0,71.6424,71.7237,71.6342,71.7156,58617.0
2016-10-19 14:30:00,88.14,88.19,88.12,88.19,76390.0,71.7156,71.7563,71.6993,71.7563,76390.0
2016-10-19 14:35:00,88.19,88.21,88.13,88.16,56428.0,71.7563,71.7725,71.7075,71.7319,56428.0
2016-10-19 14:40:00,88.16,88.16,88.04,88.11,83110.0,71.7319,71.7319,71.6342,71.6912,83110.0
2016-10-19 14:45:00,88.11,88.15,88.09,88.15,34701.0,71.6912,71.7237,71.6749,71.7237,34701.0
2016-10-19 14:50:00,88.15,88.17,88.08,88.12,70870.0,71.7237,71.74,71.6668,71.6993,70870.0
2016-10-19 14:55:00,88.12,88.21,88.11,88.13,75352.0,71.6993,71.7725,71.6912,71.7075,75352.0
2016-10-19 15:00:00,88.13,88.19,88.13,88.17,51615.0,71.7075,71.7563,71.7075,71.74,51615.0
2016-10-19 15:05:00,88.18,88.2,88.17,88.2,59573.0,71.7481,71.7644,71.74,71.7644,59573.0
2016-10-19 15:10:00,88.2,88.2,88.17,88.17,58417.0,71.7644,71.7644,71.74,71.74,58417.0
2016-10-19 15:15:00,88.17,88.25,88.16,88.24,74839.0,71.74,71.8051,71.7319,71.797,74839.0
2016-10-19 15:20:00,88.24,88.25,88.21,88.24,59107.0,71.797,71.8051,71.7725,71.797,59107.0
2016-10-19 15:25:00,88.24,88.28,88.22,88.26,79149.0,71.797,71.8295,71.7807,71.8132,79149.0
2016-10-19 15:30:00,88.27,88.28,88.22,88.25,63617.0,71.8214,71.8295,71.7807,71.8051,63617.0
2016-10-19 15:35:00,88.25,88.25,88.16,88.2,84275.0,71.8051,71.8051,71.7319,71.7644,84275.0
2016-10-19 15:40:00,88.2,88.21,88.17,88.19,56556.0,71.7644,71.7725,71.74,71.7563,56556.0
2016-10-19 15:45:00,88.18,88.19,88.05,88.06,91529.0,71.7481,71.7563,71.6424,71.6505,91529.0
2016-10-19 15:50:00,88.07,88.07,87.97,87.98,105798.0,71.6586,71.6586,71.5773,71.5854,105798.0
2016-10-19 15:55:00,87.98,88.05,87.98,88.02,213133.0,71.5854,71.6424,71.5854,71.618,213133.0
2016-10-20 09:30:00,87.06,87.27,86.77,86.99,188814.0,71.4665,71.6389,71.2284,71.409,188814.0
2016-10-20 09:35:00,86.98,87.09,86.61,86.63,123814.0,71.4008,71.4911,71.0971,71.1135,123814.0
2016-10-20 09:40:00,86.61,86.82,86.5,86.79,75157.0,71.0971,71.2695,71.0068,71.2448,75157.0
2016-10-20 09:45:00,86.78,86.98,86.7,86.84,84944.0,71.2366,71.4008,71.1709,71.2859,84944.0
2016-10-20 09:50:00,86.84,86.86,86.74,86.78,48938.0,71.2859,71.3023,71.2038,71.2366,48938.0
2016-10-20 09:55:00,86.79,86.91,86.76,86.9,49813.0,71.2448,71.3433,71.2202,71.3351,49813.0
2016-10-20 10:00:00,86.9,87.05,86.83,87.02,38799.0,71.3351,71.4583,71.2777,71.4336,38799.0
2016-10-20 10:05:00,87.02,87.05,86.86,86.92,40773.0,71.4336,71.4583,71.3023,71.3515,40773.0
2016-10-20 10:10:00,86.91,86.93,86.82,86.84,44800.0,71.3433,71.3598,71.2695,71.2859,44800.0
2016-10-20 10:15:00,86.84,86.88,86.69,86.7,49070.0,71.2859,71.3187,71.1627,71.1709,49070.0
2016-10-20 10:20:00,86.7,86.8,86.69,86.7,27636.0,71.1709,71.253,71.1627,71.1709,27636.0
2016-10-20 10:25:00,86.69,86.69,86.56,86.61,45680.0,71.1627,71.1627,71.056,71.0971,45680.0
2016-10-20 10:30:00,86.61,86.61,86.41,86.43,74427.0,71.0971,71.0971,70.9329,70.9493,74427.0
2016-10-20 10:35:00,86.42,86.42,86.23,86.28,182730.0,70.9411,70.9411,70.7851,70.8262,182730.0
2016-10-20 10:40:00,86.29,86.36,86.25,86.32,87659.0,70.8344,70.8918,70.8015,70.859,87659.0
2016-10-20 10:45:00,86.32,86.47,86.3,86.44,93652.0,70.859,70.9821,70.8426,70.9575,93652.0
2016-10-20 10:50:00,86.44,86.46,86.3,86.43,42131.0,70.9575,70.9739,70.8426,70.9493,42131.0
2016-10-20 10:55:00,86.44,86.48,86.34,86.42,52023.0,70.9575,70.9904,70.8754,70.9411,52023.0
2016-10-20 11:00:00,86.43,86.45,86.4,86.42,34311.0,70.9493,70.9657,70.9247,70.9411,34311.0
2016-10-20 11:05:00,86.42,86.42,86.31,86.31,26567.0,70.9411,70.9411,70.8508,70.8508,26567.0
2016-10-20 11:10:00,86.31,86.35,86.28,86.32,24341.0,70.8508,70.8836,70.8262,70.859,24341.0
2016-10-20 11:15:00,86.31,86.43,86.29,86.41,39759.0,70.8508,70.9493,70.8344,70.9329,39759.0
2016-10-20 11:20:00,86.41,86.45,86.34,86.35,116609.0,70.9329,70.9657,70.8754,70.8836,116609.0
2016-10-20 11:25:00,86.35,86.53,86.33,86.46,130899.0,70.8836,71.0314,70.8672,70.9739,130899.0
2016-10-20 11:30:00,86.46,86.47,86.36,86.41,19220.0,70.9739,70.9821,70.8918,70.9329,19220.0
2016-10-20 11:35:00,86.41,86.48,86.4,86.43,22915.0,70.9329,70.9904,70.9247,70.9493,22915.0
2016-10-20 11:40:00,86.43,86.47,86.43,86.44,19079.0,70.9493,70.9821,70.9493,70.9575,19079.0
2016-10-20 11:45:00,86.44,86.51,86.4,86.51,24656.0,70.9575,71.015,70.9247,71.015,24656.0
2016-10-20 11:50:00,86.51,86.51,86.41,86.47,26884.0,71.015,71.015,70.9329,70.9821,26884.0
2016-10-20 11:55:00,86.47,86.65,86.45,86.65,36281.0,70.9821,71.1299,70.9657,71.1299,36281.0
2016-10-20 12:00:00,86.65,86.73,86.6,86.71,68290.0,71.1299,71.1956,71.0889,71.1792,68290.0
2016-10-20 12:05:00,86.71,86.72,86.59,86.6,63132.0,71.1792,71.1874,71.0806,71.0889,63132.0
2016-10-20 12:10:00,86.6,86.65,86.6,86.62,28196.0,71.0889,71.1299,71.0889,71.1053,28196.0
2016-10-20 12:15:00,86.62,86.64,86.52,86.53,42368.0,71.1053,71.1217,71.0232,71.0314,42368.0
2016-10-20 12:20:00,86.54,86.56,86.43,86.45,98916.0,71.0396,71.056,70.9493,70.9657,98916.0
2016-10-20 12:25:00,86.45,86.45,86.34,86.45,55110.0,70.9657,70.9657,70.8754,70.9657,55110.0
2016-10-20 12:30:00,86.44,86.56,86.44,86.55,43353.0,70.9575,71.056,70.9575,71.0478,43353.0
2016-10-20 12:35:00,86.55,86.68,86.54,86.67,39955.0,71.0478,71.1545,71.0396,71.1463,39955.0
2016-10-20 12:40:00,86.68,86.74,86.62,86.66,65840.0,71.1545,71.2038,71.1053,71.1381,65840.0
2016-10-20 12:45:00,86.66,86.69,86.63,86.65,25588.0,71.1381,71.1627,71.1135,71.1299,25588.0
2016-10-20 12:50:00,86.65,86.65,86.58,86.6,37970.0,71.1299,71.1299,71.0724,71.0889,37970.0
2016-10-20 12:55:00,86.6,86.61,86.57,86.6,30256.0,71.0889,71.0971,71.0642,71.0889,30256.0
2016-10-20 13:00:00,86.6,86.6,86.52,86.59,63503.0,71.0889,71.0889,71.0232,71.0806,63503.0
2016-10-20 13:05:00,86.59,86.71,86.59,86.71,14981.0,71.0806,71.1792,71.0806,71.1792,14981.0
2016-10-20 13:10:00,86.72,86.73,86.65,86.66,33044.0,71.1874,71.1956,71.1299,71.1381,33044.0
2016-10-20 13:15:00,86.66,86.73,86.65,86.66,87368.0,71.1381,71.1956,71.1299,71.1381,87368.0
2016-10-20 13:20:00,86.66,86.69,86.64,86.65,26621.0,71.1381,71.1627,71.1217,71.1299,26621.0
2016-10-20 13:25:00,86.66,86.7,86.65,86.7,15450.0,71.1381,71.1709,71.1299,71.1709,15450.0
2016-10-20 13:30:00,86.7,86.75,86.69,86.73,60016.0,71.1709,71.212,71.1627,71.1956,60016.0
2016-10-20 13:35:00,86.73,86.75,86.71,86.75,11272.0,71.1956,71.212,71.1792,71.212,11272.0
2016-10-20 13:40:00,86.74,86.75,86.65,86.65,24549.0,71.2038,71.212,71.1299,71.1299,24549.0
2016-10-20 13:45:00,86.65,86.66,86.45,86.46,36311.0,71.1299,71.1381,70.9657,70.9739,36311.0
2016-10-20 13:50:00,86.45,86.47,86.33,86.35,61967.0,70.9657,70.9821,70.8672,70.8836,61967.0
2016-10-20 13:55:00,86.33,86.41,86.29,86.41,36584.0,70.8672,70.9329,70.8344,70.9329,36584.0
2016-10-20 14:00:00,86.41,86.49,86.4,86.48,29720.0,70.9329,70.9986,70.9247,70.9904,29720.0
2016-10-20 14:05:00,86.49,86.51,86.46,86.5,37555.0,70.9986,71.015,70.9739,71.0068,37555.0
2016-10-20 14:10:00,86.5,86.56,86.46,86.54,28522.0,71.0068,71.056,70.9739,71.0396,28522.0
2016-10-20 14:15:00,86.55,86.57,86.49,86.5,21343.0,71.0478,71.0642,70.9986,71.0068,21343.0
2016-10-20 14:20:00,86.51,86.52,86.45,86.49,30081.0,71.015,71.0232,70.9657,70.9986,30081.0
2016-10-20 14:25:00,86.48,86.55,86.43,86.54,31312.0,70.9904,71.0478,70.9493,71.0396,31312.0
2016-10-20 14:30:00,86.54,86.55,86.45,86.51,21157.0,71.0396,71.0478,70.9657,71.015,21157.0
2016-10-20 14:35:00,86.5,86.55,86.49,86.5,29507.0,71.0068,71.0478,70.9986,71.0068,29507.0
2016-10-20 14:40:00,86.5,86.51,86.46,86.51,15913.0,71.0068,71.015,70.9739,71.015,15913.0
2016-10-20 14:45:00,86.5,86.59,86.44,86.59,43045.0,71.0068,71.0806,70.9575,71.0806,43045.0
2016-10-20 14:50:00,86.59,86.59,86.52,86.53,24994.0,71.0806,71.0806,71.0232,71.0314,24994.0
2016-10-20 14:55:00,86.54,86.58,86.52,86.57,30389.0,71.0396,71.0724,71.0232,71.0642,30389.0
2016-10-20 15:00:00,86.57,86.58,86.52,86.58,35389.0,71.0642,71.0724,71.0232,71.0724,35389.0
2016-10-20 15:05:00,86.58,86.61,86.54,86.61,39088.0,71.0724,71.0971,71.0396,71.0971,39088.0
2016-10-20 15:10:00,86.61,86.63,86.6,86.62,45653.0,71.0971,71.1135,71.0889,71.1053,45653.0
2016-10-20 15:15:00,86.62,86.64,86.59,86.62,38668.0,71.1053,71.1217,71.0806,71.1053,38668.0
2016-10-20 15:20:00,86.63,86.68,86.62,86.64,21254.0,71.1135,71.1545,71.1053,71.1217,21254.0
2016-10-20 15:25:00,86.64,86.64,86.54,86.55,28157.0,71.1217,71.1217,71.0396,71.0478,28157.0
2016-10-20 15:30:00,86.55,86.56,86.5,86.52,50329.0,71.0478,71.056,71.0068,71.0232,50329.0
2016-10-20 15:35:00,86.52,86.57,86.51,86.54,46333.0,71.0232,71.0642,71.015,71.0396,46333.0
2016-10-20 15:40:00,86.54,86.56,86.46,86.49,60055.0,71.0396,71.056,70.9739,70.9986,60055.0
2016-10-20 15:45:00,86.49,86.61,86.48,86.61,79582.0,70.9986,71.0971,70.9904,71.0971,79582.0
2016-10-20 15:50:00,86.61,86.68,86.6,86.67,84059.0,71.0971,71.1545,71.0889,71.1463,84059.0
2016-10-20 15:55:00,86.66,86.7,86.61,86.63,188497.0,71.1381,71.1709,71.0971,71.1135,188497.0
2016-10-21 09:30:00,85.74,85.79,85.36,85.55,300115.0,70.3829,70.4239,70.071,70.2269,300115.0
2016-10-21 09:35:00,85.58,85.64,85.36,85.64,122824.0,70.2516,70.3008,70.071,70.3008,122824.0
2016-10-21 09:40:00,85.64,85.88,85.6,85.83,56869.0,70.3008,70.4978,70.268,70.4568,56869.0
2016-10-21 09:45:00,85.85,86.07,85.81,86.06,27727.0,70.4732,70.6538,70.4404,70.6456,27727.0
2016-10-21 09:50:00,86.04,86.11,86.01,86.02,18680.0,70.6292,70.6866,70.6045,70.6127,18680.0
2016-10-21 09:55:00,86.01,86.09,85.95,85.99,42888.0,70.6045,70.6702,70.5553,70.5881,42888.0
2016-10-21 10:00:00,85.99,86.0,85.9,86.0,59479.0,70.5881,70.5963,70.5142,70.5963,59479.0
2016-10-21 10:05:00,86.01,86.12,85.99,86.06,44837.0,70.6045,70.6948,70.5881,70.6456,44837.0
2016-10-21 10:10:00,86.07,86.07,85.86,85.89,44367.0,70.6538,70.6538,70.4814,70.506,44367.0
2016-10-21 10:15:00,85.88,86.01,85.86,85.94,37833.0,70.4978,70.6045,70.4814,70.5471,37833.0
2016-10-21 10:20:00,85.94,85.99,85.9,85.95,40174.0,70.5471,70.5881,70.5142,70.5553,40174.0
2016-10-21 10:25:00,85.95,86.0,85.91,86.0,49804.0,70.5553,70.5963,70.5224,70.5963,49804.0
2016-10-21 10:30:00,86.0,86.16,85.99,86.15,84981.0,70.5963,70.7277,70.5881,70.7195,84981.0
2016-10-21 10:35:00,86.15,86.22,86.14,86.16,33442.0,70.7195,70.7769,70.7112,70.7277,33442.0
2016-10-21 10:40:00,86.15,86.41,86.15,86.37,39485.0,70.7195,70.9329,70.7195,70.9001,39485.0
2016-10-21 10:45:00,86.37,86.45,86.25,86.37,58041.0,70.9001,70.9657,70.8015,70.9001,58041.0
2016-10-21 10:50:00,86.38,86.5,86.33,86.46,41936.0,70.9083,71.0068,70.8672,70.9739,41936.0
2016-10-21 10:55:00,86.46,86.56,86.43,86.51,25759.0,70.9739,71.056,70.9493,71.015,25759.0
2016-10-21 11:00:00,86.49,86.56,86.46,86.47,24664.0,70.9986,71.056,70.9739,70.9821,24664.0
2016-10-21 11:05:00,86.47,86.53,86.44,86.45,37881.0,70.9821,71.0314,70.9575,70.9657,37881.0
2016-10-21 11:10:00,86.44,86.45,86.3,86.3,25152.0,70.9575,70.9657,70.8426,70.8426,25152.0
2016-10-21 11:15:00,86.29,86.29,86.22,86.28,29084.0,70.8344,70.8344,70.7769,70.8262,29084.0
2016-10-21 11:20:00,86.28,86.3,86.1,86.1,25760.0,70.8262,70.8426,70.6784,70.6784,25760.0
2016-10-21 11:25:00,86.11,86.19,86.07,86.19,36237.0,70.6866,70.7523,70.6538,70.7523,36237.0
2016-10-21 11:30:00,86.19,86.19,86.08,86.15,33288.0,70.7523,70.7523,70.662,70.7195,33288.0
2016-10-21 11:35:00,86.15,86.15,86.08,86.11,24859.0,70.7195,70.7195,70.662,70.6866,24859.0
2016-10-21 11:40:00,86.11,86.21,86.11,86.21,40063.0,70.6866,70.7687,70.6866,70.7687,40063.0
2016-10-21 11:45:00,86.21,86.37,86.21,86.33,39517.0,70.7687,70.9001,70.7687,70.8672,39517.0
2016-10-21 11:50:00,86.34,86.36,86.28,86.29,20207.0,70.8754,70.8918,70.8262,70.8344,20207.0
2016-10-21 11:55:00,86.31,86.35,86.23,86.23,17275.0,70.8508,70.8836,70.7851,70.7851,17275.0
2016-10-21 12:00:00,86.24,86.25,86.19,86.2,42811.0,70.7933,70.8015,70.7523,70.7605,42811.0
2016-10-21 12:05:00,86.19,86.23,86.19,86.23,18893.0,70.7523,70.7851,70.7523,70.7851,18893.0
2016-10-21 12:10:00,86.23,86.27,86.21,86.25,19270.0,70.7851,70.818,70.7687,70.8015,19270.0
2016-10-21 12:15:00,86.25,86.3,86.24,86.28,9437.0,70.8015,70.8426,70.7933,70.8262,9437.0
2016-10-21 12:20:00,86.28,86.28,86.16,86.17,21110.0,70.8262,70.8262,70.7277,70.7359,21110.0
2016-10-21 12:25:00,86.18,86.18,86.11,86.14,13462.0,70.7441,70.7441,70.6866,70.7112,13462.0
2016-10-21 12:30:00,86.13,86.15,86.05,86.05,18247.0,70.703,70.7195,70.6374,70.6374,18247.0
2016-10-21 12:35:00,86.06,86.08,86.04,86.04,23164.0,70.6456,70.662,70.6292,70.6292,23164.0
2016-10-21 12:40:00,86.04,86.09,86.02,86.04,26072.0,70.6292,70.6702,70.6127,70.6292,26072.0
2016-10-21 12:45:00,86.04,86.04,86.0,86.02,18093.0,70.6292,70.6292,70.5963,70.6127,18093.0
2016-10-21 12:50:00,86.02,86.03,85.97,86.0,14387.0,70.6127,70.621,70.5717,70.5963,14387.0
2016-10-21 12:55:00,86.0,86.0,85.93,85.95,21555.0,70.5963,70.5963,70.5389,70.5553,21555.0
2016-10-21 13:00:00,85.95,86.04,85.94,86.01,17278.0,70.5553,70.6292,70.5471,70.6045,17278.0
2016-10-21 13:05:00,86.0,86.06,85.96,86.04,14303.0,70.5963,70.6456,70.5635,70.6292,14303.0
2016-10-21 13:10:00,86.05,86.11,86.05,86.06,10423.0,70.6374,70.6866,70.6374,70.6456,10423.0
2016-10-21 13:15:00,86.08,86.12,86.08,86.11,11173.0,70.662,70.6948,70.662,70.6866,11173.0
2016-10-21 13:20:00,86.1,86.12,86.08,86.09,7201.0,70.6784,70.6948,70.662,70.6702,7201.0
2016-10-21 13:25:00,86.09,86.1,86.03,86.03,10675.0,70.6702,70.6784,70.621,70.621,10675.0
2016-10-21 13:30:00,86.03,86.04,85.91,85.97,16490.0,70.621,70.6292,70.5224,70.5717,16490.0
2016-10-21 13:35:00,85.98,86.0,85.95,86.0,8935.0,70.5799,70.5963,70.5553,70.5963,8935.0
2016-10-21 13:40:00,86.0,86.04,85.98,86.02,31759.0,70.5963,70.6292,70.5799,70.6127,31759.0
2016-10-21 13:45:00,86.01,86.19,86.0,86.17,28080.0,70.6045,70.7523,70.5963,70.7359,28080.0
2016-10-21 13:50:00,86.18,86.22,86.15,86.17,21453.0,70.7441,70.7769,70.7195,70.7359,21453.0
2016-10-21 13:55:00,86.17,86.23,86.16,86.21,15591.0,70.7359,70.7851,70.7277,70.7687,15591.0
2016-10-21 14:00:00,86.22,86.22,86.14,86.14,13532.0,70.7769,70.7769,70.7112,70.7112,13532.0
2016-10-21 14:05:00,86.15,86.17,86.13,86.15,20383.0,70.7195,70.7359,70.703,70.7195,20383.0
2016-10-21 14:10:00,86.14,86.14,86.11,86.11,11367.0,70.7112,70.7112,70.6866,70.6866,11367.0
2016-10-21 14:15:00,86.11,86.15,86.09,86.12,14831.0,70.6866,70.7195,70.6702,70.6948,14831.0
2016-10-21 14:20:00,86.11,86.19,86.11,86.19,22885.0,70.6866,70.7523,70.6866,70.7523,22885.0
2016-10-21 14:25:00,86.18,86.19,86.13,86.16,21556.0,70.7441,70.7523,70.703,70.7277,21556.0
2016-10-21 14:30:00,86.16,86.19,86.12,86.19,25005.0,70.7277,70.7523,70.6948,70.7523,25005.0
2016-10-21 14:35:00,86.19,86.28,86.18,86.28,37195.0,70.7523,70.8262,70.7441,70.8262,37195.0
2016-10-21 14:40:00,86.27,86.33,86.27,86.31,23392.0,70.818,70.8672,70.818,70.8508,23392.0
2016-10-21 14:45:00,86.31,86.32,86.25,86.3,23782.0,70.8508,70.859,70.8015,70.8426,23782.0
2016-10-21 14:50:00,86.3,86.32,86.28,86.31,22696.0,70.8426,70.859,70.8262,70.8508,22696.0
2016-10-21 14:55:00,86.3,86.4,86.29,86.39,23970.0,70.8426,70.9247,70.8344,70.9165,23970.0
2016-10-21 15:00:00,86.39,86.46,86.37,86.42,90683.0,70.9165,70.9739,70.9001,70.9411,90683.0
2016-10-21 15:05:00,86.42,86.53,86.42,86.52,38866.0,70.9411,71.0314,70.9411,71.0232,38866.0
2016-10-21 15:10:00,86.51,86.6,86.5,86.59,47517.0,71.015,71.0889,71.0068,71.0806,47517.0
2016-10-21 15:15:00,86.6,86.63,86.57,86.57,50425.0,71.0889,71.1135,71.0642,71.0642,50425.0
2016-10-21 15:20:00,86.56,86.56,86.48,86.55,39638.0,71.056,71.056,70.9904,71.0478,39638.0
2016-10-21 15:25:00,86.56,86.62,86.54,86.6,33505.0,71.056,71.1053,71.0396,71.0889,33505.0
2016-10-21 15:30:00,86.59,86.6,86.48,86.48,38680.0,71.0806,71.0889,70.9904,70.9904,38680.0
2016-10-21 15:35:00,86.48,86.48,86.41,86.43,47668.0,70.9904,70.9904,70.9329,70.9493,47668.0
2016-10-21 15:40:00,86.42,86.44,86.35,86.36,78591.0,70.9411,70.9575,70.8836,70.8918,78591.0
2016-10-21 15:45:00,86.36,86.37,86.3,86.33,73933.0,70.8918,70.9001,70.8426,70.8672,73933.0
2016-10-21 15:50:00,86.33,86.37,86.28,86.32,111791.0,70.8672,70.9001,70.8262,70.859,111791.0
2016-10-21 15:55:00,86.32,86.41,86.27,86.34,115270.0,70.859,70.9329,70.818,70.8754,115270.0
2016-10-24 09:30:00,86.12,86.79,86.12,86.78,156350.0,70.6948,71.2448,70.6948,71.2366,156350.0
2016-10-24 09:35:00,86.77,87.0,86.76,86.91,99537.0,71.2284,71.4172,71.2202,71.3433,99537.0
2016-10-24 09:40:00,86.91,86.95,86.84,86.85,75461.0,71.3433,71.3762,71.2859,71.2941,75461.0
2016-10-24 09:45:00,86.89,86.95,86.8,86.93,46340.0,71.3269,71.3762,71.253,71.3598,46340.0
2016-10-24 09:50:00,86.92,86.97,86.9,86.95,48433.0,71.3515,71.3926,71.3351,71.3762,48433.0
2016-10-24 09:55:00,86.95,87.13,86.93,86.97,58733.0,71.3762,71.5239,71.3598,71.3926,58733.0
2016-10-24 10:00:00,86.96,86.97,86.82,86.88,38516.0,71.3844,71.3926,71.2695,71.3187,38516.0
2016-10-24 10:05:00,86.87,86.93,86.61,86.61,19558.0,71.3105,71.3598,71.0971,71.0971,19558.0
2016-10-24 10:10:00,86.6,86.64,86.43,86.46,38702.0,71.0889,71.1217,70.9493,70.9739,38702.0
2016-10-24 10:15:00,86.47,86.53,86.45,86.46,28995.0,70.9821,71.0314,70.9657,70.9739,28995.0
2016-10-24 10:20:00,86.46,86.5,86.3,86.3,53160.0,70.9739,71.0068,70.8426,70.8426,53160.0
2016-10-24 10:25:00,86.3,86.33,86.2,86.22,47745.0,70.8426,70.8672,70.7605,70.7769,47745.0
2016-10-24 10:30:00,86.23,86.33,86.13,86.27,43514.0,70.7851,70.8672,70.703,70.818,43514.0
2016-10-24 10:35:00,86.26,86.26,86.15,86.21,49491.0,70.8098,70.8098,70.7195,70.7687,49491.0
2016-10-24 10:40:00,86.21,86.22,85.91,85.92,67613.0,70.7687,70.7769,70.5224,70.5307,67613.0
2016-10-24 10:45:00,85.92,86.07,85.92,86.03,48578.0,70.5307,70.6538,70.5307,70.621,48578.0
2016-10-24 10:50:00,86.03,86.06,85.97,86.01,41487.0,70.621,70.6456,70.5717,70.6045,41487.0
2016-10-24 10:55:00,86.01,86.03,85.94,85.95,47966.0,70.6045,70.621,70.5471,70.5553,47966.0
2016-10-24 11:00:00,85.95,86.04,85.91,85.99,51619.0,70.5553,70.6292,70.5224,70.5881,51619.0
2016-10-24 11:05:00,85.99,86.0,85.95,85.97,38101.0,70.5881,70.5963,70.5553,70.5717,38101.0
2016-10-24 11:10:00,85.97,86.04,85.92,85.93,51276.0,70.5717,70.6292,70.5307,70.5389,51276.0
2016-10-24 11:15:00,85.94,85.99,85.93,85.98,54755.0,70.5471,70.5881,70.5389,70.5799,54755.0
2016-10-24 11:20:00,85.99,86.02,85.97,85.99,35134.0,70.5881,70.6127,70.5717,70.5881,35134.0
2016-10-24 11:25:00,86.0,86.01,85.86,85.87,43669.0,70.5963,70.6045,70.4814,70.4896,43669.0
2016-10-24 11:30:00,85.87,86.0,85.84,86.0,43438.0,70.4896,70.5963,70.465,70.5963,43438.0
2016-10-24 11:35:00,85.99,86.0,85.93,85.97,37799.0,70.5881,70.5963,70.5389,70.5717,37799.0
2016-10-24 11:40:00,85.97,86.0,85.96,85.98,46428.0,70.5717,70.5963,70.5635,70.5799,46428.0
2016-10-24 11:45:00,85.99,86.02,85.96,85.99,27797.0,70.5881,70.6127,70.5635,70.5881,27797.0
2016-10-24 11:50:00,85.99,86.0,85.93,86.0,25807.0,70.5881,70.5963,70.5389,70.5963,25807.0
2016-10-24 11:55:00,86.0,86.0,85.84,85.85,20397.0,70.5963,70.5963,70.465,70.4732,20397.0
2016-10-24 12:00:00,85.84,85.92,85.72,85.72,27024.0,70.465,70.5307,70.3665,70.3665,27024.0
2016-10-24 12:05:00,85.72,85.72,85.66,85.7,54978.0,70.3665,70.3665,70.3172,70.3501,54978.0
2016-10-24 12:10:00,85.7,85.82,85.7,85.81,18912.0,70.3501,70.4486,70.3501,70.4404,18912.0
2016-10-24 12:15:00,85.82,85.83,85.69,85.73,35365.0,70.4486,70.4568,70.3419,70.3747,35365.0
2016-10-24 12:20:00,85.73,85.77,85.65,85.66,33992.0,70.3747,70.4075,70.309,70.3172,33992.0
2016-10-24 12:25:00,85.65,85.72,85.61,85.7,46912.0,70.309,70.3665,70.2762,70.3501,46912.0
2016-10-24 12:30:00,85.7,85.75,85.68,85.73,18454.0,70.3501,70.3911,70.3336,70.3747,18454.0
2016-10-24 12:35:00,85.73,85.74,85.58,85.6,35343.0,70.3747,70.3829,70.2516,70.268,35343.0
2016-10-24 12:40:00,85.62,85.66,85.54,85.65,31237.0,70.2844,70.3172,70.2187,70.309,31237.0
2016-10-24 12:45:00,85.64,85.65,85.63,85.65,27553.0,70.3008,70.309,70.2926,70.309,27553.0
2016-10-24 12:50:00,85.65,85.8,85.64,85.79,37850.0,70.309,70.4321,70.3008,70.4239,37850.0
2016-10-24 12:55:00,85.79,85.87,85.79,85.82,36491.0,70.4239,70.4896,70.4239,70.4486,36491.0
2016-10-24 13:00:00,85.82,85.86,85.78,85.78,35274.0,70.4486,70.4814,70.4157,70.4157,35274.0
2016-10-24 13:05:00,85.78,85.79,85.73,85.77,36462.0,70.4157,70.4239,70.3747,70.4075,36462.0
2016-10-24 13:10:00,85.77,85.81,85.76,85.78,24335.0,70.4075,70.4404,70.3993,70.4157,24335.0
2016-10-24 13:15:00,85.78,85.83,85.76,85.83,34287.0,70.4157,70.4568,70.3993,70.4568,34287.0
2016-10-24 13:20:00,85.83,85.91,85.8,85.89,60493.0,70.4568,70.5224,70.4321,70.506,60493.0
2016-10-24 13:25:00,85.89,85.89,85.86,85.88,14148.0,70.506,70.506,70.4814,70.4978,14148.0
2016-10-24 13:30:00,85.89,85.91,85.83,85.84,26602.0,70.506,70.5224,70.4568,70.465,26602.0
2016-10-24 13:35:00,85.85,85.86,85.82,85.82,16010.0,70.4732,70.4814,70.4486,70.4486,16010.0
2016-10-24 13:40:00,85.83,85.84,85.77,85.79,23202.0,70.4568,70.465,70.4075,70.4239,23202.0
2016-10-24 13:45:00,85.79,85.79,85.73,85.75,30995.0,70.4239,70.4239,70.3747,70.3911,30995.0
2016-10-24 13:50:00,85.76,85.8,85.73,85.79,36396.0,70.3993,70.4321,70.3747,70.4239,36396.0
2016-10-24 13:55:00,85.8,85.81,85.73,85.74,26790.0,70.4321,70.4404,70.3747,70.3829,26790.0
2016-10-24 14:00:00,85.74,85.88,85.73,85.83,71553.0,70.3829,70.4978,70.3747,70.4568,71553.0
2016-10-24 14:05:00,85.82,85.9,85.78,85.89,24246.0,70.4486,70.5142,70.4157,70.506,24246.0
2016-10-24 14:10:00,85.89,85.9,85.85,85.87,16495.0,70.506,70.5142,70.4732,70.4896,16495.0
2016-10-24 14:15:00,85.87,85.9,85.75,85.77,36334.0,70.4896,70.5142,70.3911,70.4075,36334.0
2016-10-24 14:20:00,85.77,85.86,85.76,85.82,24487.0,70.4075,70.4814,70.3993,70.4486,24487.0
2016-10-24 14:25:00,85.82,85.88,85.81,85.83,28957.0,70.4486,70.4978,70.4404,70.4568,28957.0
2016-10-24 14:30:00,85.82,85.88,85.81,85.87,29661.0,70.4486,70.4978,70.4404,70.4896,29661.0
2016-10-24 14:35:00,85.87,85.91,85.85,85.86,54073.0,70.4896,70.5224,70.4732,70.4814,54073.0
2016-10-24 14:40:00,85.86,85.95,85.85,85.95,38971.0,70.4814,70.5553,70.4732,70.5553,38971.0
2016-10-24 14:45:00,85.95,85.97,85.88,85.88,57146.0,70.5553,70.5717,70.4978,70.4978,57146.0
2016-10-24 14:50:00,85.88,85.92,85.86,85.89,30566.0,70.4978,70.5307,70.4814,70.506,30566.0
2016-10-24 14:55:00,85.88,85.94,85.85,85.86,31803.0,70.4978,70.5471,70.4732,70.4814,31803.0
2016-10-24 15:00:00,85.87,85.87,85.83,85.84,24671.0,70.4896,70.4896,70.4568,70.465,24671.0
2016-10-24 15:05:00,85.85,85.89,85.82,85.88,47700.0,70.4732,70.506,70.4486,70.4978,47700.0
2016-10-24 15:10:00,85.88,85.92,85.83,85.87,47668.0,70.4978,70.5307,70.4568,70.4896,47668.0
2016-10-24 15:15:00,85.87,85.91,85.86,85.88,72747.0,70.4896,70.5224,70.4814,70.4978,72747.0
2016-10-24 15:20:00,85.89,85.93,85.87,85.91,90667.0,70.506,70.5389,70.4896,70.5224,90667.0
2016-10-24 15:25:00,85.91,86.0,85.89,85.99,73351.0,70.5224,70.5963,70.506,70.5881,73351.0
2016-10-24 15:30:00,86.0,86.0,85.95,86.0,99366.0,70.5963,70.5963,70.5553,70.5963,99366.0
2016-10-24 15:35:00,86.0,86.02,85.97,86.0,192658.0,70.5963,70.6127,70.5717,70.5963,192658.0
2016-10-24 15:40:00,86.01,86.07,85.91,86.0,101344.0,70.6045,70.6538,70.5224,70.5963,101344.0
2016-10-24 15:45:00,86.0,86.12,86.0,86.1,140156.0,70.5963,70.6948,70.5963,70.6784,140156.0
2016-10-24 15:50:00,86.11,86.18,86.07,86.15,166742.0,70.6866,70.7441,70.6538,70.7195,166742.0
2016-10-24 15:55:00,86.14,86.15,85.96,86.0,262044.0,70.7112,70.7195,70.5635,70.5963,262044.0
2016-10-25 09:30:00,85.81,87.17,85.8,86.38,793228.0,70.4404,71.5568,70.4321,70.9083,793228.0
2016-10-25 09:35:00,86.34,87.42,86.33,87.24,381656.0,70.8754,71.762,70.8672,71.6142,381656.0
2016-10-25 09:40:00,87.24,87.65,87.13,87.4,485204.0,71.6142,71.9508,71.5239,71.7456,485204.0
2016-10-25 09:45:00,87.41,87.46,87.21,87.33,266943.0,71.7538,71.7948,71.5896,71.6881,266943.0
2016-10-25 09:50:00,87.34,87.37,86.61,86.67,301803.0,71.6963,71.7209,71.0971,71.1463,301803.0
2016-10-25 09:55:00,86.67,86.96,86.63,86.68,185836.0,71.1463,71.3844,71.1135,71.1545,185836.0
2016-10-25 10:00:00,86.68,86.93,86.39,86.72,149640.0,71.1545,71.3598,70.9165,71.1874,149640.0
2016-10-25 10:05:00,86.74,86.95,86.71,86.89,100295.0,71.2038,71.3762,71.1792,71.3269,100295.0
2016-10-25 10:10:00,86.88,87.34,86.88,87.26,149965.0,71.3187,71.6963,71.3187,71.6306,149965.0
2016-10-25 10:15:00,87.29,87.34,87.04,87.25,73411.0,71.6553,71.6963,71.45,71.6224,73411.0
2016-10-25 10:20:00,87.27,87.3,86.77,86.79,87518.0,71.6389,71.6635,71.2284,71.2448,87518.0
2016-10-25 10:25:00,86.77,86.8,86.3,86.31,104619.0,71.2284,71.253,70.8426,70.8508,104619.0
2016-10-25 10:30:00,86.32,86.35,85.9,86.04,213216.0,70.859,70.8836,70.5142,70.6292,213216.0
2016-10-25 10:35:00,86.05,86.23,86.0,86.23,121068.0,70.6374,70.7851,70.5963,70.7851,121068.0
2016-10-25 10:40:00,86.22,86.22,85.96,86.01,144812.0,70.7769,70.7769,70.5635,70.6045,144812.0
2016-10-25 10:45:00,86.01,86.02,85.62,85.8,114848.0,70.6045,70.6127,70.2844,70.4321,114848.0
2016-10-25 10:50:00,85.81,85.85,85.72,85.82,57525.0,70.4404,70.4732,70.3665,70.4486,57525.0
2016-10-25 10:55:00,85.84,85.99,85.65,85.98,72069.0,70.465,70.5881,70.309,70.5799,72069.0
2016-10-25 11:00:00,85.98,86.25,85.91,86.19,61256.0,70.5799,70.8015,70.5224,70.7523,61256.0
2016-10-25 11:05:00,86.18,86.18,86.08,86.1,39154.0,70.7441,70.7441,70.662,70.6784,39154.0
2016-10-25 11:10:00,86.12,86.3,85.9,86.02,55171.0,70.6948,70.8426,70.5142,70.6127,55171.0
2016-10-25 11:15:00,86.01,86.03,85.75,85.97,59116.0,70.6045,70.621,70.3911,70.5717,59116.0
2016-10-25 11:20:00,85.97,85.98,84.5,85.28,497638.0,70.5717,70.5799,69.365,70.0053,497638.0
2016-10-25 11:25:00,85.28,85.33,84.77,85.13,227126.0,70.0053,70.0463,69.5866,69.8822,227126.0
2016-10-25 11:30:00,85.13,85.5,85.01,85.19,138912.0,69.8822,70.1859,69.7836,69.9314,138912.0
2016-10-25 11:35:00,85.2,85.48,85.06,85.33,124655.0,69.9396,70.1695,69.8247,70.0463,124655.0
2016-10-25 11:40:00,85.34,85.34,84.9,84.91,101871.0,70.0545,70.0545,69.6933,69.7016,101871.0
2016-10-25 11:45:00,84.87,85.0,84.56,84.67,262021.0,69.6687,69.7754,69.4142,69.5045,262021.0
2016-10-25 11:50:00,84.7,84.96,84.58,84.7,139107.0,69.5292,69.7426,69.4307,69.5292,139107.0
2016-10-25 11:55:00,84.69,84.84,84.59,84.68,94983.0,69.521,69.6441,69.4389,69.5128,94983.0
2016-10-25 12:00:00,84.7,84.9,84.67,84.87,75064.0,69.5292,69.6933,69.5045,69.6687,75064.0
2016-10-25 12:05:00,84.88,84.99,84.59,84.63,228001.0,69.6769,69.7672,69.4389,69.4717,228001.0
2016-10-25 12:10:00,84.62,84.71,84.54,84.59,157813.0,69.4635,69.5374,69.3978,69.4389,157813.0
2016-10-25 12:15:00,84.59,84.79,84.49,84.78,132963.0,69.4389,69.6031,69.3568,69.5948,132963.0
2016-10-25 12:20:00,84.77,84.89,84.52,84.55,81202.0,69.5866,69.6851,69.3814,69.406,81202.0
2016-10-25 12:25:00,84.55,84.63,84.53,84.57,68971.0,69.406,69.4717,69.3896,69.4225,68971.0
2016-10-25 12:30:00,84.56,84.79,84.56,84.78,48072.0,69.4142,69.6031,69.4142,69.5948,48072.0
2016-10-25 12:35:00,84.77,84.8,84.7,84.76,35046.0,69.5866,69.6113,69.5292,69.5784,35046.0
2016-10-25 12:40:00,84.76,84.77,84.63,84.71,53832.0,69.5784,69.5866,69.4717,69.5374,53832.0
2016-10-25 12:45:00,84.7,84.83,84.67,84.79,63810.0,69.5292,69.6359,69.5045,69.6031,63810.0
2016-10-25 12:50:00,84.79,84.82,84.7,84.75,48966.0,69.6031,69.6277,69.5292,69.5702,48966.0
2016-10-25 12:55:00,84.76,84.8,84.72,84.75,37269.0,69.5784,69.6113,69.5456,69.5702,37269.0
2016-10-25 13:00:00,84.75,84.78,84.66,84.74,47219.0,69.5702,69.5948,69.4963,69.562,47219.0
2016-10-25 13:05:00,84.73,84.77,84.64,84.7,39849.0,69.5538,69.5866,69.4799,69.5292,39849.0
2016-10-25 13:10:00,84.7,84.76,84.65,84.76,41445.0,69.5292,69.5784,69.4881,69.5784,41445.0
2016-10-25 13:15:00,84.75,84.81,84.71,84.72,53604.0,69.5702,69.6195,69.5374,69.5456,53604.0
2016-10-25 13:20:00,84.72,84.74,84.45,84.51,129949.0,69.5456,69.562,69.3239,69.3732,129949.0
2016-10-25 13:25:00,84.52,84.57,84.24,84.38,168067.0,69.3814,69.4225,69.1516,69.2665,168067.0
2016-10-25 13:30:00,84.38,84.38,84.08,84.14,138606.0,69.2665,69.2665,69.0202,69.0695,138606.0
2016-10-25 13:35:00,84.13,84.18,83.88,83.93,166947.0,69.0613,69.1023,68.856,68.8971,166947.0
2016-10-25 13:40:00,83.92,84.18,83.9,84.1,215402.0,68.8889,69.1023,68.8725,69.0366,215402.0
2016-10-25 13:45:00,84.13,84.21,84.0,84.07,144817.0,69.0613,69.1269,68.9546,69.012,144817.0
2016-10-25 13:50:00,84.06,84.18,84.02,84.14,92615.0,69.0038,69.1023,68.971,69.0695,92615.0
2016-10-25 13:55:00,84.15,84.43,84.04,84.42,99107.0,69.0777,69.3075,68.9874,69.2993,99107.0
2016-10-25 14:00:00,84.42,84.76,84.38,84.72,132984.0,69.2993,69.5784,69.2665,69.5456,132984.0
2016-10-25 14:05:00,84.72,84.83,84.69,84.78,94341.0,69.5456,69.6359,69.521,69.5948,94341.0
2016-10-25 14:10:00,84.78,84.81,84.72,84.77,44968.0,69.5948,69.6195,69.5456,69.5866,44968.0
2016-10-25 14:15:00,84.76,84.83,84.71,84.79,60909.0,69.5784,69.6359,69.5374,69.6031,60909.0
2016-10-25 14:20:00,84.78,84.82,84.74,84.77,53026.0,69.5948,69.6277,69.562,69.5866,53026.0
2016-10-25 14:25:00,84.79,84.83,84.57,84.59,87876.0,69.6031,69.6359,69.4225,69.4389,87876.0
2016-10-25 14:30:00,84.59,84.65,84.46,84.48,78103.0,69.4389,69.4881,69.3322,69.3486,78103.0
2016-10-25 14:35:00,84.47,84.59,84.37,84.56,83246.0,69.3404,69.4389,69.2583,69.4142,83246.0
2016-10-25 14:40:00,84.56,84.56,84.45,84.53,58260.0,69.4142,69.4142,69.3239,69.3896,58260.0
2016-10-25 14:45:00,84.54,84.59,84.47,84.52,45488.0,69.3978,69.4389,69.3404,69.3814,45488.0
2016-10-25 14:50:00,84.52,84.53,84.38,84.43,102862.0,69.3814,69.3896,69.2665,69.3075,102862.0
2016-10-25 14:55:00,84.43,84.46,84.31,84.32,79764.0,69.3075,69.3322,69.209,69.2172,79764.0
2016-10-25 15:00:00,84.31,84.49,84.29,84.48,74841.0,69.209,69.3568,69.1926,69.3486,74841.0
2016-10-25 15:05:00,84.47,84.48,84.39,84.43,64782.0,69.3404,69.3486,69.2747,69.3075,64782.0
2016-10-25 15:10:00,84.43,84.53,84.43,84.51,52204.0,69.3075,69.3896,69.3075,69.3732,52204.0
2016-10-25 15:15:00,84.5,84.51,84.38,84.43,77276.0,69.365,69.3732,69.2665,69.3075,77276.0
2016-10-25 15:20:00,84.42,84.53,84.4,84.52,64974.0,69.2993,69.3896,69.2829,69.3814,64974.0
2016-10-25 15:25:00,84.53,84.56,84.48,84.55,79019.0,69.3896,69.4142,69.3486,69.406,79019.0
2016-10-25 15:30:00,84.54,84.63,84.5,84.5,102427.0,69.3978,69.4717,69.365,69.365,102427.0
2016-10-25 15:35:00,84.5,84.5,84.23,84.23,166620.0,69.365,69.365,69.1434,69.1434,166620.0
2016-10-25 15:40:00,84.22,84.38,84.2,84.36,135702.0,69.1351,69.2665,69.1187,69.2501,135702.0
2016-10-25 15:45:00,84.36,84.44,84.34,84.4,186072.0,69.2501,69.3157,69.2337,69.2829,186072.0
2016-10-25 15:50:00,84.41,84.41,84.27,84.31,189147.0,69.2911,69.2911,69.1762,69.209,189147.0
2016-10-25 15:55:00,84.32,84.49,84.28,84.47,303697.0,69.2172,69.3568,69.1844,69.3404,303697.0
2016-10-26 09:30:00,83.81,83.81,83.43,83.72,227291.0,68.7986,68.7986,68.4866,68.7247,227291.0
2016-10-26 09:35:00,83.74,83.91,83.72,83.85,126614.0,68.7411,68.8807,68.7247,68.8314,126614.0
2016-10-26 09:40:00,83.86,83.98,83.71,83.81,113529.0,68.8396,68.9381,68.7165,68.7986,113529.0
2016-10-26 09:45:00,83.84,83.84,83.47,83.47,151085.0,68.8232,68.8232,68.5195,68.5195,151085.0
2016-10-26 09:50:00,83.48,83.5,83.32,83.47,178981.0,68.5277,68.5441,68.3963,68.5195,178981.0
2016-10-26 09:55:00,83.47,83.49,83.37,83.42,170782.0,68.5195,68.5359,68.4374,68.4784,170782.0
2016-10-26 10:00:00,83.42,83.48,83.32,83.47,92831.0,68.4784,68.5277,68.3963,68.5195,92831.0
2016-10-26 10:05:00,83.49,83.56,83.2,83.26,94696.0,68.5359,68.5934,68.2978,68.3471,94696.0
2016-10-26 10:10:00,83.27,83.42,83.25,83.29,84989.0,68.3553,68.4784,68.3389,68.3717,84989.0
2016-10-26 10:15:00,83.29,83.29,83.03,83.09,155430.0,68.3717,68.3717,68.1583,68.2075,155430.0
2016-10-26 10:20:00,83.09,83.15,82.88,83.06,166407.0,68.2075,68.2568,68.0352,68.1829,166407.0
2016-10-26 10:25:00,83.07,83.13,83.02,83.13,82848.0,68.1911,68.2404,68.1501,68.2404,82848.0
2016-10-26 10:30:00,83.2,83.89,83.12,83.68,309899.0,68.2978,68.8643,68.2322,68.6919,309899.0
2016-10-26 10:35:00,83.69,84.03,83.66,83.8,162824.0,68.7001,68.9792,68.6754,68.7904,162824.0
2016-10-26 10:40:00,83.81,83.98,83.76,83.78,84655.0,68.7986,68.9381,68.7575,68.774,84655.0
2016-10-26 10:45:00,83.78,83.92,83.76,83.82,54164.0,68.774,68.8889,68.7575,68.8068,54164.0
2016-10-26 10:50:00,83.81,83.94,83.8,83.85,42258.0,68.7986,68.9053,68.7904,68.8314,42258.0
2016-10-26 10:55:00,83.86,84.2,83.79,84.16,69590.0,68.8396,69.1187,68.7822,69.0859,69590.0
2016-10-26 11:00:00,84.17,84.18,84.04,84.11,47600.0,69.0941,69.1023,68.9874,69.0448,47600.0
2016-10-26 11:05:00,84.11,84.33,84.1,84.22,53045.0,69.0448,69.2254,69.0366,69.1351,53045.0
2016-10-26 11:10:00,84.23,84.3,84.1,84.13,78917.0,69.1434,69.2008,69.0366,69.0613,78917.0
2016-10-26 11:15:00,84.13,84.16,83.97,83.99,56452.0,69.0613,69.0859,68.9299,68.9463,56452.0
2016-10-26 11:20:00,84.0,84.17,83.99,84.17,44918.0,68.9546,69.0941,68.9463,69.0941,44918.0
2016-10-26 11:25:00,84.17,84.28,84.13,84.28,35162.0,69.0941,69.1844,69.0613,69.1844,35162.0
2016-10-26 11:30:00,84.27,84.3,84.22,84.22,56493.0,69.1762,69.2008,69.1351,69.1351,56493.0
2016-10-26 11:35:00,84.22,84.27,84.06,84.07,57485.0,69.1351,69.1762,69.0038,69.012,57485.0
2016-10-26 11:40:00,84.08,84.15,84.07,84.09,53191.0,69.0202,69.0777,69.012,69.0284,53191.0
2016-10-26 11:45:00,84.09,84.24,84.08,84.23,19751.0,69.0284,69.1516,69.0202,69.1434,19751.0
2016-10-26 11:50:00,84.24,84.24,84.1,84.1,42242.0,69.1516,69.1516,69.0366,69.0366,42242.0
2016-10-26 11:55:00,84.11,84.13,83.91,83.92,44650.0,69.0448,69.0613,68.8807,68.8889,44650.0
2016-10-26 12:00:00,83.92,83.95,83.78,83.8,37274.0,68.8889,68.9135,68.774,68.7904,37274.0
2016-10-26 12:05:00,83.8,83.85,83.78,83.82,32878.0,68.7904,68.8314,68.774,68.8068,32878.0
2016-10-26 12:10:00,83.83,83.86,83.74,83.78,38589.0,68.815,68.8396,68.7411,68.774,38589.0
2016-10-26 12:15:00,83.78,83.79,83.75,83.75,27407.0,68.774,68.7822,68.7493,68.7493,27407.0
2016-10-26 12:20:00,83.75,83.8,83.74,83.79,28734.0,68.7493,68.7904,68.7411,68.7822,28734.0
2016-10-26 12:25:00,83.79,83.88,83.75,83.87,31918.0,68.7822,68.856,68.7493,68.8478,31918.0
2016-10-26 12:30:00,83.86,83.88,83.81,83.81,26423.0,68.8396,68.856,68.7986,68.7986,26423.0
2016-10-26 12:35:00,83.81,83.81,83.75,83.79,32815.0,68.7986,68.7986,68.7493,68.7822,32815.0
2016-10-26 12:40:00,83.79,84.02,83.78,84.01,38587.0,68.7822,68.971,68.774,68.9628,38587.0
2016-10-26 12:45:00,84.01,84.12,84.01,84.12,38953.0,68.9628,69.0531,68.9628,69.0531,38953.0
2016-10-26 12:50:00,84.12,84.21,84.11,84.2,52108.0,69.0531,69.1269,69.0448,69.1187,52108.0
2016-10-26 12:55:00,84.2,84.27,84.18,84.24,73528.0,69.1187,69.1762,69.1023,69.1516,73528.0
2016-10-26 13:00:00,84.24,84.32,84.23,84.32,68659.0,69.1516,69.2172,69.1434,69.2172,68659.0
2016-10-26 13:05:00,84.31,84.39,84.24,84.25,63963.0,69.209,69.2747,69.1516,69.1598,63963.0
2016-10-26 13:10:00,84.25,84.32,84.19,84.23,68907.0,69.1598,69.2172,69.1105,69.1434,68907.0
2016-10-26 13:15:00,84.23,84.3,84.18,84.3,58264.0,69.1434,69.2008,69.1023,69.2008,58264.0
2016-10-26 13:20:00,84.3,84.3,84.24,84.25,29246.0,69.2008,69.2008,69.1516,69.1598,29246.0
2016-10-26 13:25:00,84.25,84.32,84.24,84.3,32770.0,69.1598,69.2172,69.1516,69.2008,32770.0
2016-10-26 13:30:00,84.3,84.37,84.29,84.37,41343.0,69.2008,69.2583,69.1926,69.2583,41343.0
2016-10-26 13:35:00,84.37,84.37,84.16,84.17,40611.0,69.2583,69.2583,69.0859,69.0941,40611.0
2016-10-26 13:40:00,84.17,84.18,84.04,84.06,44194.0,69.0941,69.1023,68.9874,69.0038,44194.0
2016-10-26 13:45:00,84.06,84.08,84.02,84.03,29212.0,69.0038,69.0202,68.971,68.9792,29212.0
2016-10-26 13:50:00,84.04,84.06,83.93,83.94,35035.0,68.9874,69.0038,68.8971,68.9053,35035.0
2016-10-26 13:55:00,83.94,84.0,83.86,83.98,40860.0,68.9053,68.9546,68.8396,68.9381,40860.0
2016-10-26 14:00:00,83.98,84.03,83.89,83.92,44832.0,68.9381,68.9792,68.8643,68.8889,44832.0
2016-10-26 14:05:00,83.91,83.92,83.84,83.88,42394.0,68.8807,68.8889,68.8232,68.856,42394.0
2016-10-26 14:10:00,83.87,83.94,83.84,83.91,33490.0,68.8478,68.9053,68.8232,68.8807,33490.0
2016-10-26 14:15:00,83.92,83.92,83.77,83.78,42405.0,68.8889,68.8889,68.7657,68.774,42405.0
2016-10-26 14:20:00,83.78,83.8,83.75,83.76,36222.0,68.774,68.7904,68.7493,68.7575,36222.0
2016-10-26 14:25:00,83.75,83.82,83.75,83.8,48747.0,68.7493,68.8068,68.7493,68.7904,48747.0
2016-10-26 14:30:00,83.8,83.86,83.75,83.85,31033.0,68.7904,68.8396,68.7493,68.8314,31033.0
2016-10-26 14:35:00,83.85,83.97,83.84,83.97,60054.0,68.8314,68.9299,68.8232,68.9299,60054.0
2016-10-26 14:40:00,83.97,84.05,83.96,83.99,38482.0,68.9299,68.9956,68.9217,68.9463,38482.0
2016-10-26 14:45:00,83.99,84.0,83.86,83.91,27437.0,68.9463,68.9546,68.8396,68.8807,27437.0
2016-10-26 14:50:00,83.9,83.9,83.82,83.85,33953.0,68.8725,68.8725,68.8068,68.8314,33953.0
2016-10-26 14:55:00,83.86,84.08,83.85,84.07,39497.0,68.8396,69.0202,68.8314,69.012,39497.0
2016-10-26 15:00:00,84.06,84.07,83.93,83.95,35895.0,69.0038,69.012,68.8971,68.9135,35895.0
2016-10-26 15:05:00,83.95,83.96,83.86,83.92,34453.0,68.9135,68.9217,68.8396,68.8889,34453.0
2016-10-26 15:10:00,83.93,83.99,83.92,83.95,22654.0,68.8971,68.9463,68.8889,68.9135,22654.0
2016-10-26 15:15:00,83.95,84.12,83.94,84.11,56796.0,68.9135,69.0531,68.9053,69.0448,56796.0
2016-10-26 15:20:00,84.1,84.17,84.07,84.12,61949.0,69.0366,69.0941,69.012,69.0531,61949.0
2016-10-26 15:25:00,84.12,84.14,84.09,84.11,59769.0,69.0531,69.0695,69.0284,69.0448,59769.0
2016-10-26 15:30:00,84.11,84.26,84.11,84.24,103063.0,69.0448,69.168,69.0448,69.1516,103063.0
2016-10-26 15:35:00,84.25,84.26,84.18,84.25,106114.0,69.1598,69.168,69.1023,69.1598,106114.0
2016-10-26 15:40:00,84.25,84.26,84.19,84.2,103077.0,69.1598,69.168,69.1105,69.1187,103077.0
2016-10-26 15:45:00,84.19,84.28,84.18,84.18,96419.0,69.1105,69.1844,69.1023,69.1023,96419.0
2016-10-26 15:50:00,84.17,84.19,84.12,84.16,170343.0,69.0941,69.1105,69.0531,69.0859,170343.0
2016-10-26 15:55:00,84.15,84.18,84.09,84.14,222054.0,69.0777,69.1023,69.0284,69.0695,222054.0
2016-10-27 09:30:00,84.28,84.35,83.79,83.84,122636.0,69.1844,69.2419,68.7822,68.8232,122636.0
2016-10-27 09:35:00,83.81,83.81,83.54,83.58,62475.0,68.7986,68.7986,68.5769,68.6098,62475.0
2016-10-27 09:40:00,83.56,83.72,83.56,83.71,86474.0,68.5934,68.7247,68.5934,68.7165,86474.0
2016-10-27 09:45:00,83.71,83.88,83.64,83.78,39401.0,68.7165,68.856,68.659,68.774,39401.0
2016-10-27 09:50:00,83.78,83.9,83.74,83.81,74137.0,68.774,68.8725,68.7411,68.7986,74137.0
2016-10-27 09:55:00,83.8,83.88,83.75,83.86,49915.0,68.7904,68.856,68.7493,68.8396,49915.0
2016-10-27 10:00:00,83.85,83.87,83.69,83.7,64366.0,68.8314,68.8478,68.7001,68.7083,64366.0
2016-10-27 10:05:00,83.7,83.79,83.58,83.65,60093.0,68.7083,68.7822,68.6098,68.6672,60093.0
2016-10-27 10:10:00,83.66,83.66,83.46,83.49,58576.0,68.6754,68.6754,68.5113,68.5359,58576.0
2016-10-27 10:15:00,83.49,83.53,83.23,83.25,87880.0,68.5359,68.5687,68.3225,68.3389,87880.0
2016-10-27 10:20:00,83.26,83.28,83.07,83.13,107936.0,68.3471,68.3635,68.1911,68.2404,107936.0
2016-10-27 10:25:00,83.13,83.25,83.06,83.23,89087.0,68.2404,68.3389,68.1829,68.3225,89087.0
2016-10-27 10:30:00,83.25,83.48,83.22,83.46,44992.0,68.3389,68.5277,68.3143,68.5113,44992.0
2016-10-27 10:35:00,83.46,83.46,83.32,83.36,37041.0,68.5113,68.5113,68.3963,68.4292,37041.0
2016-10-27 10:40:00,83.35,83.58,83.33,83.58,59051.0,68.421,68.6098,68.4046,68.6098,59051.0
2016-10-27 10:45:00,83.59,83.66,83.54,83.59,34933.0,68.618,68.6754,68.5769,68.618,34933.0
2016-10-27 10:50:00,83.58,83.7,83.58,83.59,40189.0,68.6098,68.7083,68.6098,68.618,40189.0
2016-10-27 10:55:00,83.57,83.57,83.48,83.52,27639.0,68.6016,68.6016,68.5277,68.5605,27639.0
2016-10-27 11:00:00,83.54,83.63,83.45,83.46,31785.0,68.5769,68.6508,68.5031,68.5113,31785.0
2016-10-27 11:05:00,83.45,83.62,83.45,83.6,32148.0,68.5031,68.6426,68.5031,68.6262,32148.0
2016-10-27 11:10:00,83.59,83.59,83.47,83.47,32740.0,68.618,68.618,68.5195,68.5195,32740.0
2016-10-27 11:15:00,83.47,83.53,83.43,83.46,34178.0,68.5195,68.5687,68.4866,68.5113,34178.0
2016-10-27 11:20:00,83.45,83.46,83.32,83.33,32218.0,68.5031,68.5113,68.3963,68.4046,32218.0
2016-10-27 11:25:00,83.33,83.37,83.3,83.35,38101.0,68.4046,68.4374,68.3799,68.421,38101.0
2016-10-27 11:30:00,83.34,83.44,83.33,83.33,32888.0,68.4128,68.4949,68.4046,68.4046,32888.0
2016-10-27 11:35:00,83.34,83.36,83.22,83.26,31302.0,68.4128,68.4292,68.3143,68.3471,31302.0
2016-10-27 11:40:00,83.25,83.29,83.21,83.28,26968.0,68.3389,68.3717,68.306,68.3635,26968.0
2016-10-27 11:45:00,83.28,83.38,83.27,83.33,38527.0,68.3635,68.4456,68.3553,68.4046,38527.0
2016-10-27 11:50:00,83.34,83.36,83.3,83.32,36423.0,68.4128,68.4292,68.3799,68.3963,36423.0
2016-10-27 11:55:00,83.32,83.68,83.31,83.6,40937.0,68.3963,68.6919,68.3881,68.6262,40937.0
2016-10-27 12:00:00,83.6,83.63,83.46,83.46,34655.0,68.6262,68.6508,68.5113,68.5113,34655.0
2016-10-27 12:05:00,83.46,83.57,83.44,83.49,29828.0,68.5113,68.6016,68.4949,68.5359,29828.0
2016-10-27 12:10:00,83.47,83.5,83.36,83.37,28363.0,68.5195,68.5441,68.4292,68.4374,28363.0
2016-10-27 12:15:00,83.38,83.41,83.29,83.33,36394.0,68.4456,68.4702,68.3717,68.4046,36394.0
2016-10-27 12:20:00,83.32,83.36,83.29,83.34,17260.0,68.3963,68.4292,68.3717,68.4128,17260.0
2016-10-27 12:25:00,83.34,83.41,83.34,83.38,23850.0,68.4128,68.4702,68.4128,68.4456,23850.0
2016-10-27 12:30:00,83.38,83.38,83.29,83.29,22644.0,68.4456,68.4456,68.3717,68.3717,22644.0
2016-10-27 12:35:00,83.28,83.31,83.21,83.26,24124.0,68.3635,68.3881,68.306,68.3471,24124.0
2016-10-27 12:40:00,83.26,83.32,83.24,83.25,21851.0,68.3471,68.3963,68.3307,68.3389,21851.0
2016-10-27 12:45:00,83.25,83.26,83.2,83.26,33156.0,68.3389,68.3471,68.2978,68.3471,33156.0
2016-10-27 12:50:00,83.26,83.27,83.21,83.25,32611.0,68.3471,68.3553,68.306,68.3389,32611.0
2016-10-27 12:55:00,83.25,83.29,83.23,83.23,27072.0,68.3389,68.3717,68.3225,68.3225,27072.0
2016-10-27 13:00:00,83.23,83.25,83.18,83.2,32625.0,68.3225,68.3389,68.2814,68.2978,32625.0
2016-10-27 13:05:00,83.21,83.23,83.09,83.1,51088.0,68.306,68.3225,68.2075,68.2158,51088.0
2016-10-27 13:10:00,83.11,83.18,83.1,83.13,35319.0,68.224,68.2814,68.2158,68.2404,35319.0
2016-10-27 13:15:00,83.14,83.21,83.13,83.13,21862.0,68.2486,68.306,68.2404,68.2404,21862.0
2016-10-27 13:20:00,83.14,83.15,83.09,83.11,28373.0,68.2486,68.2568,68.2075,68.224,28373.0
2016-10-27 13:25:00,83.11,83.16,83.09,83.14,28267.0,68.224,68.265,68.2075,68.2486,28267.0
2016-10-27 13:30:00,83.13,83.17,83.01,83.03,37711.0,68.2404,68.2732,68.1419,68.1583,37711.0
2016-10-27 13:35:00,83.02,83.09,83.01,83.05,57635.0,68.1501,68.2075,68.1419,68.1747,57635.0
2016-10-27 13:40:00,83.06,83.06,82.98,83.0,52761.0,68.1829,68.1829,68.1172,68.1337,52761.0
2016-10-27 13:45:00,83.0,83.03,82.95,82.95,50755.0,68.1337,68.1583,68.0926,68.0926,50755.0
2016-10-27 13:50:00,82.95,83.02,82.95,83.01,34901.0,68.0926,68.1501,68.0926,68.1419,34901.0
2016-10-27 13:55:00,83.01,83.03,82.98,82.99,32637.0,68.1419,68.1583,68.1172,68.1255,32637.0
2016-10-27 14:00:00,82.99,83.02,82.97,82.99,24626.0,68.1255,68.1501,68.109,68.1255,24626.0
2016-10-27 14:05:00,82.98,83.05,82.97,83.0,34787.0,68.1172,68.1747,68.109,68.1337,34787.0
2016-10-27 14:10:00,83.01,83.1,83.0,83.07,34842.0,68.1419,68.2158,68.1337,68.1911,34842.0
2016-10-27 14:15:00,83.07,83.07,83.0,83.01,39128.0,68.1911,68.1911,68.1337,68.1419,39128.0
2016-10-27 14:20:00,83.0,83.03,82.98,82.99,62621.0,68.1337,68.1583,68.1172,68.1255,62621.0
2016-10-27 14:25:00,82.98,83.06,82.97,83.0,37052.0,68.1172,68.1829,68.109,68.1337,37052.0
2016-10-27 14:30:00,83.0,83.01,82.92,82.93,73615.0,68.1337,68.1419,68.068,68.0762,73615.0
2016-10-27 14:35:00,82.93,82.97,82.86,82.93,41671.0,68.0762,68.109,68.0187,68.0762,41671.0
2016-10-27 14:40:00,82.92,82.92,82.86,82.88,32710.0,68.068,68.068,68.0187,68.0352,32710.0
2016-10-27 14:45:00,82.87,82.95,82.87,82.92,49085.0,68.0269,68.0926,68.0269,68.068,49085.0
2016-10-27 14:50:00,82.92,82.92,82.82,82.86,42143.0,68.068,68.068,67.9859,68.0187,42143.0
2016-10-27 14:55:00,82.86,82.87,82.82,82.84,44949.0,68.0187,68.0269,67.9859,68.0023,44949.0
2016-10-27 15:00:00,82.84,82.91,82.83,82.89,39639.0,68.0023,68.0598,67.9941,68.0434,39639.0
2016-10-27 15:05:00,82.89,82.93,82.88,82.89,51639.0,68.0434,68.0762,68.0352,68.0434,51639.0
2016-10-27 15:10:00,82.89,82.91,82.77,82.79,90397.0,68.0434,68.0598,67.9449,67.9613,90397.0
2016-10-27 15:15:00,82.79,82.79,82.75,82.75,64055.0,67.9613,67.9613,67.9284,67.9284,64055.0
2016-10-27 15:20:00,82.75,82.77,82.71,82.75,85989.0,67.9284,67.9449,67.8956,67.9284,85989.0
2016-10-27 15:25:00,82.76,82.88,82.73,82.87,96802.0,67.9366,68.0352,67.912,68.0269,96802.0
2016-10-27 15:30:00,82.87,82.88,82.79,82.84,62179.0,68.0269,68.0352,67.9613,68.0023,62179.0
2016-10-27 15:35:00,82.84,82.86,82.8,82.83,73543.0,68.0023,68.0187,67.9695,67.9941,73543.0
2016-10-27 15:40:00,82.83,82.86,82.77,82.78,69623.0,67.9941,68.0187,67.9449,67.9531,69623.0
2016-10-27 15:45:00,82.77,82.89,82.76,82.85,87866.0,67.9449,68.0434,67.9366,68.0105,87866.0
2016-10-27 15:50:00,82.85,82.86,82.79,82.83,87630.0,68.0105,68.0187,67.9613,67.9941,87630.0
2016-10-27 15:55:00,82.82,83.02,82.81,83.01,379858.0,67.9859,68.1501,67.9777,68.1419,379858.0
2016-10-28 09:30:00,83.32,83.64,83.26,83.26,111180.0,68.3963,68.659,68.3471,68.3471,111180.0
2016-10-28 09:35:00,83.33,83.97,83.33,83.75,86221.0,68.4046,68.9299,68.4046,68.7493,86221.0
2016-10-28 09:40:00,83.75,83.98,83.68,83.75,100162.0,68.7493,68.9381,68.6919,68.7493,100162.0
2016-10-28 09:45:00,83.74,83.75,83.33,83.33,60751.0,68.7411,68.7493,68.4046,68.4046,60751.0
2016-10-28 09:50:00,83.35,83.5,83.12,83.5,44474.0,68.421,68.5441,68.2322,68.5441,44474.0
2016-10-28 09:55:00,83.51,83.52,83.19,83.23,41064.0,68.5523,68.5605,68.2896,68.3225,41064.0
2016-10-28 10:00:00,83.23,83.39,83.07,83.12,82661.0,68.3225,68.4538,68.1911,68.2322,82661.0
2016-10-28 10:05:00,83.17,83.25,83.08,83.09,38983.0,68.2732,68.3389,68.1993,68.2075,38983.0
2016-10-28 10:10:00,83.11,83.26,83.03,83.17,56110.0,68.224,68.3471,68.1583,68.2732,56110.0
2016-10-28 10:15:00,83.18,83.28,83.02,83.19,44831.0,68.2814,68.3635,68.1501,68.2896,44831.0
2016-10-28 10:20:00,83.18,83.45,83.18,83.43,21413.0,68.2814,68.5031,68.2814,68.4866,21413.0
2016-10-28 10:25:00,83.45,83.5,83.31,83.31,25786.0,68.5031,68.5441,68.3881,68.3881,25786.0
2016-10-28 10:30:00,83.31,83.54,83.26,83.51,27272.0,68.3881,68.5769,68.3471,68.5523,27272.0
2016-10-28 10:35:00,83.49,83.62,83.43,83.58,28243.0,68.5359,68.6426,68.4866,68.6098,28243.0
2016-10-28 10:40:00,83.57,83.67,83.55,83.59,52055.0,68.6016,68.6837,68.5852,68.618,52055.0
2016-10-28 10:45:00,83.6,83.66,83.56,83.62,29814.0,68.6262,68.6754,68.5934,68.6426,29814.0
2016-10-28 10:50:00,83.63,83.73,83.56,83.72,34543.0,68.6508,68.7329,68.5934,68.7247,34543.0
2016-10-28 10:55:00,83.72,83.72,83.61,83.67,29769.0,68.7247,68.7247,68.6344,68.6837,29769.0
2016-10-28 11:00:00,83.67,83.7,83.62,83.7,47441.0,68.6837,68.7083,68.6426,68.7083,47441.0
2016-10-28 11:05:00,83.7,83.73,83.63,83.66,28333.0,68.7083,68.7329,68.6508,68.6754,28333.0
2016-10-28 11:10:00,83.65,83.68,83.5,83.58,35427.0,68.6672,68.6919,68.5441,68.6098,35427.0
2016-10-28 11:15:00,83.57,83.62,83.52,83.59,20384.0,68.6016,68.6426,68.5605,68.618,20384.0
2016-10-28 11:20:00,83.59,83.73,83.58,83.72,28456.0,68.618,68.7329,68.6098,68.7247,28456.0
2016-10-28 11:25:00,83.72,83.72,83.59,83.7,40814.0,68.7247,68.7247,68.618,68.7083,40814.0
2016-10-28 11:30:00,83.71,83.75,83.66,83.72,29646.0,68.7165,68.7493,68.6754,68.7247,29646.0
2016-10-28 11:35:00,83.74,83.75,83.67,83.68,16588.0,68.7411,68.7493,68.6837,68.6919,16588.0
2016-10-28 11:40:00,83.67,83.73,83.59,83.64,40544.0,68.6837,68.7329,68.618,68.659,40544.0
2016-10-28 11:45:00,83.63,83.63,83.58,83.59,25341.0,68.6508,68.6508,68.6098,68.618,25341.0
2016-10-28 11:50:00,83.58,83.7,83.56,83.7,22199.0,68.6098,68.7083,68.5934,68.7083,22199.0
2016-10-28 11:55:00,83.69,83.73,83.66,83.67,16922.0,68.7001,68.7329,68.6754,68.6837,16922.0
2016-10-28 12:00:00,83.68,83.74,83.65,83.73,19056.0,68.6919,68.7411,68.6672,68.7329,19056.0
2016-10-28 12:05:00,83.72,83.86,83.72,83.83,28585.0,68.7247,68.8396,68.7247,68.815,28585.0
2016-10-28 12:10:00,83.83,83.83,83.77,83.79,17495.0,68.815,68.815,68.7657,68.7822,17495.0
2016-10-28 12:15:00,83.79,83.8,83.72,83.73,13028.0,68.7822,68.7904,68.7247,68.7329,13028.0
2016-10-28 12:20:00,83.74,83.78,83.72,83.74,15265.0,68.7411,68.774,68.7247,68.7411,15265.0
2016-10-28 12:25:00,83.74,83.77,83.69,83.71,18250.0,68.7411,68.7657,68.7001,68.7165,18250.0
2016-10-28 12:30:00,83.71,83.73,83.68,83.71,15734.0,68.7165,68.7329,68.6919,68.7165,15734.0
2016-10-28 12:35:00,83.71,83.74,83.7,83.74,15066.0,68.7165,68.7411,68.7083,68.7411,15066.0
2016-10-28 12:40:00,83.73,83.82,83.73,83.81,29364.0,68.7329,68.8068,68.7329,68.7986,29364.0
2016-10-28 12:45:00,83.81,83.88,83.77,83.77,21217.0,68.7986,68.856,68.7657,68.7657,21217.0
2016-10-28 12:50:00,83.77,83.86,83.75,83.85,17339.0,68.7657,68.8396,68.7493,68.8314,17339.0
2016-10-28 12:55:00,83.85,83.86,83.79,83.8,18545.0,68.8314,68.8396,68.7822,68.7904,18545.0
2016-10-28 13:00:00,83.81,83.85,83.48,83.48,44148.0,68.7986,68.8314,68.5277,68.5277,44148.0
2016-10-28 13:05:00,83.47,83.52,83.17,83.17,93434.0,68.5195,68.5605,68.2732,68.2732,93434.0
2016-10-28 13:10:00,83.2,83.4,83.0,83.4,92827.0,68.2978,68.462,68.1337,68.462,92827.0
2016-10-28 13:15:00,83.41,83.47,83.2,83.33,41552.0,68.4702,68.5195,68.2978,68.4046,41552.0
2016-10-28 13:20:00,83.35,83.42,83.27,83.27,30625.0,68.421,68.4784,68.3553,68.3553,30625.0
2016-10-28 13:25:00,83.26,83.44,83.21,83.38,41362.0,68.3471,68.4949,68.306,68.4456,41362.0
2016-10-28 13:30:00,83.36,83.49,83.32,83.35,158403.0,68.4292,68.5359,68.3963,68.421,158403.0
2016-10-28 13:35:00,83.35,83.44,83.2,83.34,131379.0,68.421,68.4949,68.2978,68.4128,131379.0
2016-10-28 13:40:00,83.34,83.54,83.26,83.47,54055.0,68.4128,68.5769,68.3471,68.5195,54055.0
2016-10-28 13:45:00,83.47,83.54,83.43,83.5,44457.0,68.5195,68.5769,68.4866,68.5441,44457.0
2016-10-28 13:50:00,83.5,83.56,83.34,83.44,54060.0,68.5441,68.5934,68.4128,68.4949,54060.0
2016-10-28 13:55:00,83.45,83.46,83.25,83.27,43413.0,68.5031,68.5113,68.3389,68.3553,43413.0
2016-10-28 14:00:00,83.28,83.49,83.28,83.43,37542.0,68.3635,68.5359,68.3635,68.4866,37542.0
2016-10-28 14:05:00,83.42,83.5,83.36,83.48,83185.0,68.4784,68.5441,68.4292,68.5277,83185.0
2016-10-28 14:10:00,83.51,83.58,83.43,83.58,33297.0,68.5523,68.6098,68.4866,68.6098,33297.0
2016-10-28 14:15:00,83.58,83.9,83.5,83.77,120208.0,68.6098,68.8725,68.5441,68.7657,120208.0
2016-10-28 14:20:00,83.76,83.95,83.69,83.95,67134.0,68.7575,68.9135,68.7001,68.9135,67134.0
2016-10-28 14:25:00,83.96,84.07,83.8,84.01,142695.0,68.9217,69.012,68.7904,68.9628,142695.0
2016-10-28 14:30:00,84.01,84.17,83.87,84.08,102927.0,68.9628,69.0941,68.8478,69.0202,102927.0
2016-10-28 14:35:00,84.08,84.11,83.96,83.96,47121.0,69.0202,69.0448,68.9217,68.9217,47121.0
2016-10-28 14:40:00,83.97,84.03,83.78,83.82,36379.0,68.9299,68.9792,68.774,68.8068,36379.0
2016-10-28 14:45:00,83.82,84.04,83.82,84.01,64264.0,68.8068,68.9874,68.8068,68.9628,64264.0
2016-10-28 14:50:00,84.0,84.08,83.99,84.05,43114.0,68.9546,69.0202,68.9463,68.9956,43114.0
2016-10-28 14:55:00,84.06,84.16,84.0,84.12,44046.0,69.0038,69.0859,68.9546,69.0531,44046.0
2016-10-28 15:00:00,84.11,84.15,83.99,83.99,41825.0,69.0448,69.0777,68.9463,68.9463,41825.0
2016-10-28 15:05:00,83.99,84.02,83.91,83.93,48979.0,68.9463,68.971,68.8807,68.8971,48979.0
2016-10-28 15:10:00,83.94,83.96,83.84,83.86,40761.0,68.9053,68.9217,68.8232,68.8396,40761.0
2016-10-28 15:15:00,83.84,83.89,83.81,83.89,53222.0,68.8232,68.8643,68.7986,68.8643,53222.0
2016-10-28 15:20:00,83.9,83.93,83.84,83.91,48849.0,68.8725,68.8971,68.8232,68.8807,48849.0
2016-10-28 15:25:00,83.92,84.08,83.91,84.0,63189.0,68.8889,69.0202,68.8807,68.9546,63189.0
2016-10-28 15:30:00,83.99,84.05,83.99,84.03,137021.0,68.9463,68.9956,68.9463,68.9792,137021.0
2016-10-28 15:35:00,84.02,84.03,83.96,83.99,115242.0,68.971,68.9792,68.9217,68.9463,115242.0
2016-10-28 15:40:00,83.98,84.02,83.82,83.93,136493.0,68.9381,68.971,68.8068,68.8971,136493.0
2016-10-28 15:45:00,83.92,83.98,83.78,83.96,170006.0,68.8889,68.9381,68.774,68.9217,170006.0
2016-10-28 15:50:00,83.96,83.98,83.85,83.85,127313.0,68.9217,68.9381,68.8314,68.8314,127313.0
2016-10-28 15:55:00,83.85,83.98,83.82,83.91,193611.0,68.8314,68.9381,68.8068,68.8807,193611.0
2016-10-31 09:30:00,84.19,84.36,83.75,84.32,96399.0,69.1105,69.2501,68.7493,69.2172,96399.0
2016-10-31 09:35:00,84.31,84.38,84.06,84.06,50189.0,69.209,69.2665,69.0038,69.0038,50189.0
2016-10-31 09:40:00,84.06,84.12,83.84,83.98,36374.0,69.0038,69.0531,68.8232,68.9381,36374.0
2016-10-31 09:45:00,83.96,84.04,83.84,84.02,25695.0,68.9217,68.9874,68.8232,68.971,25695.0
2016-10-31 09:50:00,84.02,84.04,83.88,83.93,52141.0,68.971,68.9874,68.856,68.8971,52141.0
2016-10-31 09:55:00,83.95,84.03,83.85,83.85,20193.0,68.9135,68.9792,68.8314,68.8314,20193.0
2016-10-31 10:00:00,83.84,83.98,83.73,83.81,40628.0,68.8232,68.9381,68.7329,68.7986,40628.0
2016-10-31 10:05:00,83.81,83.97,83.79,83.97,32092.0,68.7986,68.9299,68.7822,68.9299,32092.0
2016-10-31 10:10:00,83.95,84.07,83.88,84.0,25393.0,68.9135,69.012,68.856,68.9546,25393.0
2016-10-31 10:15:00,83.99,84.12,83.93,84.08,33162.0,68.9463,69.0531,68.8971,69.0202,33162.0
2016-10-31 10:20:00,84.09,84.15,84.04,84.07,29075.0,69.0284,69.0777,68.9874,69.012,29075.0
2016-10-31 10:25:00,84.07,84.22,84.06,84.19,29254.0,69.012,69.1351,69.0038,69.1105,29254.0
2016-10-31 10:30:00,84.19,84.19,83.79,83.79,40373.0,69.1105,69.1105,68.7822,68.7822,40373.0
2016-10-31 10:35:00,83.8,83.82,83.7,83.73,22213.0,68.7904,68.8068,68.7083,68.7329,22213.0
2016-10-31 10:40:00,83.73,83.76,83.65,83.7,44440.0,68.7329,68.7575,68.6672,68.7083,44440.0
2016-10-31 10:45:00,83.71,83.93,83.71,83.88,29238.0,68.7165,68.8971,68.7165,68.856,29238.0
2016-10-31 10:50:00,83.88,83.98,83.81,83.98,31973.0,68.856,68.9381,68.7986,68.9381,31973.0
2016-10-31 10:55:00,83.98,83.99,83.7,83.76,30219.0,68.9381,68.9463,68.7083,68.7575,30219.0
2016-10-31 11:00:00,83.76,83.78,83.7,83.75,38695.0,68.7575,68.774,68.7083,68.7493,38695.0
2016-10-31 11:05:00,83.75,83.82,83.69,83.7,46403.0,68.7493,68.8068,68.7001,68.7083,46403.0
2016-10-31 11:10:00,83.71,83.77,83.67,83.77,31623.0,68.7165,68.7657,68.6837,68.7657,31623.0
2016-10-31 11:15:00,83.78,83.79,83.72,83.75,59506.0,68.774,68.7822,68.7247,68.7493,59506.0
2016-10-31 11:20:00,83.76,83.78,83.66,83.72,28447.0,68.7575,68.774,68.6754,68.7247,28447.0
2016-10-31 11:25:00,83.72,83.77,83.66,83.76,26728.0,68.7247,68.7657,68.6754,68.7575,26728.0
2016-10-31 11:30:00,83.76,83.94,83.76,83.84,34566.0,68.7575,68.9053,68.7575,68.8232,34566.0
2016-10-31 11:35:00,83.85,83.85,83.75,83.75,13240.0,68.8314,68.8314,68.7493,68.7493,13240.0
2016-10-31 11:40:00,83.74,83.76,83.65,83.66,23328.0,68.7411,68.7575,68.6672,68.6754,23328.0
2016-10-31 11:45:00,83.65,83.65,83.58,83.6,10248.0,68.6672,68.6672,68.6098,68.6262,10248.0
2016-10-31 11:50:00,83.61,83.65,83.59,83.63,27993.0,68.6344,68.6672,68.618,68.6508,27993.0
2016-10-31 11:55:00,83.63,83.75,83.62,83.72,22351.0,68.6508,68.7493,68.6426,68.7247,22351.0
2016-10-31 12:00:00,83.71,83.71,83.57,83.58,28023.0,68.7165,68.7165,68.6016,68.6098,28023.0
2016-10-31 12:05:00,83.57,83.62,83.56,83.57,21620.0,68.6016,68.6426,68.5934,68.6016,21620.0
2016-10-31 12:10:00,83.57,83.63,83.56,83.61,13997.0,68.6016,68.6508,68.5934,68.6344,13997.0
2016-10-31 12:15:00,83.62,83.67,83.61,83.67,17353.0,68.6426,68.6837,68.6344,68.6837,17353.0
2016-10-31 12:20:00,83.67,83.69,83.64,83.66,38466.0,68.6837,68.7001,68.659,68.6754,38466.0
2016-10-31 12:25:00,83.67,83.81,83.67,83.8,23802.0,68.6837,68.7986,68.6837,68.7904,23802.0
2016-10-31 12:30:00,83.81,83.85,83.77,83.83,30455.0,68.7986,68.8314,68.7657,68.815,30455.0
2016-10-31 12:35:00,83.85,83.92,83.84,83.92,33192.0,68.8314,68.8889,68.8232,68.8889,33192.0
2016-10-31 12:40:00,83.91,83.94,83.87,83.91,23951.0,68.8807,68.9053,68.8478,68.8807,23951.0
2016-10-31 12:45:00,83.9,83.96,83.86,83.91,26478.0,68.8725,68.9217,68.8396,68.8807,26478.0
2016-10-31 12:50:00,83.9,83.91,83.82,83.84,16858.0,68.8725,68.8807,68.8068,68.8232,16858.0
2016-10-31 12:55:00,83.82,83.88,83.77,83.79,28585.0,68.8068,68.856,68.7657,68.7822,28585.0
2016-10-31 13:00:00,83.79,83.81,83.7,83.7,38611.0,68.7822,68.7986,68.7083,68.7083,38611.0
2016-10-31 13:05:00,83.7,83.7,83.6,83.61,20433.0,68.7083,68.7083,68.6262,68.6344,20433.0
2016-10-31 13:10:00,83.6,83.71,83.57,83.69,21894.0,68.6262,68.7165,68.6016,68.7001,21894.0
2016-10-31 13:15:00,83.68,83.68,83.61,83.66,28730.0,68.6919,68.6919,68.6344,68.6754,28730.0
2016-10-31 13:20:00,83.66,83.68,83.58,83.58,13330.0,68.6754,68.6919,68.6098,68.6098,13330.0
2016-10-31 13:25:00,83.58,83.62,83.56,83.59,17370.0,68.6098,68.6426,68.5934,68.618,17370.0
2016-10-31 13:30:00,83.6,83.67,83.6,83.67,13944.0,68.6262,68.6837,68.6262,68.6837,13944.0
2016-10-31 13:35:00,83.67,83.68,83.57,83.59,14942.0,68.6837,68.6919,68.6016,68.618,14942.0
2016-10-31 13:40:00,83.6,83.63,83.55,83.57,26661.0,68.6262,68.6508,68.5852,68.6016,26661.0
2016-10-31 13:45:00,83.57,83.66,83.57,83.66,16538.0,68.6016,68.6754,68.6016,68.6754,16538.0
2016-10-31 13:50:00,83.67,83.69,83.61,83.61,17214.0,68.6837,68.7001,68.6344,68.6344,17214.0
2016-10-31 13:55:00,83.61,83.61,83.53,83.55,22732.0,68.6344,68.6344,68.5687,68.5852,22732.0
2016-10-31 14:00:00,83.55,83.6,83.54,83.55,12675.0,68.5852,68.6262,68.5769,68.5852,12675.0
2016-10-31 14:05:00,83.55,83.56,83.51,83.53,23490.0,68.5852,68.5934,68.5523,68.5687,23490.0
2016-10-31 14:10:00,83.51,83.54,83.42,83.48,30106.0,68.5523,68.5769,68.4784,68.5277,30106.0
2016-10-31 14:15:00,83.48,83.55,83.47,83.48,12876.0,68.5277,68.5852,68.5195,68.5277,12876.0
2016-10-31 14:20:00,83.48,83.48,83.43,83.43,30299.0,68.5277,68.5277,68.4866,68.4866,30299.0
2016-10-31 14:25:00,83.43,83.49,83.41,83.47,28809.0,68.4866,68.5359,68.4702,68.5195,28809.0
2016-10-31 14:30:00,83.46,83.55,83.46,83.53,13243.0,68.5113,68.5852,68.5113,68.5687,13243.0
2016-10-31 14:35:00,83.54,83.57,83.51,83.54,28474.0,68.5769,68.6016,68.5523,68.5769,28474.0
2016-10-31 14:40:00,83.54,83.54,83.45,83.5,15546.0,68.5769,68.5769,68.5031,68.5441,15546.0
2016-10-31 14:45:00,83.49,83.54,83.49,83.51,25027.0,68.5359,68.5769,68.5359,68.5523,25027.0
2016-10-31 14:50:00,83.51,83.53,83.46,83.52,17322.0,68.5523,68.5687,68.5113,68.5605,17322.0
2016-10-31 14:55:00,83.52,83.56,83.5,83.55,16888.0,68.5605,68.5934,68.5441,68.5852,16888.0
2016-10-31 15:00:00,83.54,83.58,83.53,83.55,35423.0,68.5769,68.6098,68.5687,68.5852,35423.0
2016-10-31 15:05:00,83.56,83.58,83.51,83.52,30726.0,68.5934,68.6098,68.5523,68.5605,30726.0
2016-10-31 15:10:00,83.53,83.56,83.52,83.53,28188.0,68.5687,68.5934,68.5605,68.5687,28188.0
2016-10-31 15:15:00,83.54,83.59,83.53,83.56,67944.0,68.5769,68.618,68.5687,68.5934,67944.0
2016-10-31 15:20:00,83.56,83.57,83.54,83.55,33473.0,68.5934,68.6016,68.5769,68.5852,33473.0
2016-10-31 15:25:00,83.55,83.62,83.52,83.61,39926.0,68.5852,68.6426,68.5605,68.6344,39926.0
2016-10-31 15:30:00,83.61,83.7,83.6,83.69,54643.0,68.6344,68.7083,68.6262,68.7001,54643.0
2016-10-31 15:35:00,83.68,83.72,83.68,83.7,46484.0,68.6919,68.7247,68.6919,68.7083,46484.0
2016-10-31 15:40:00,83.7,83.72,83.67,83.7,66843.0,68.7083,68.7247,68.6837,68.7083,66843.0
2016-10-31 15:45:00,83.71,83.77,83.66,83.75,89496.0,68.7165,68.7657,68.6754,68.7493,89496.0
2016-10-31 15:50:00,83.74,83.75,83.61,83.63,131171.0,68.7411,68.7493,68.6344,68.6508,131171.0
2016-10-31 15:55:00,83.63,83.64,83.46,83.48,443698.0,68.6508,68.659,68.5113,68.5277,443698.0
2016-11-01 09:30:00,83.47,83.65,83.1,83.2,142585.0,68.5195,68.6672,68.2158,68.2978,142585.0
2016-11-01 09:35:00,83.22,83.45,83.18,83.44,58111.0,68.3143,68.5031,68.2814,68.4949,58111.0
2016-11-01 09:40:00,83.42,83.42,83.21,83.28,60151.0,68.4784,68.4784,68.306,68.3635,60151.0
2016-11-01 09:45:00,83.29,83.41,83.2,83.3,37154.0,68.3717,68.4702,68.2978,68.3799,37154.0
2016-11-01 09:50:00,83.29,83.31,83.15,83.15,43264.0,68.3717,68.3881,68.2568,68.2568,43264.0
2016-11-01 09:55:00,83.17,83.21,83.06,83.12,75541.0,68.2732,68.306,68.1829,68.2322,75541.0
2016-11-01 10:00:00,83.12,83.14,82.81,82.97,93766.0,68.2322,68.2486,67.9777,68.109,93766.0
2016-11-01 10:05:00,82.97,83.03,82.91,82.93,46915.0,68.109,68.1583,68.0598,68.0762,46915.0
2016-11-01 10:10:00,82.92,83.0,82.85,82.97,60057.0,68.068,68.1337,68.0105,68.109,60057.0
2016-11-01 10:15:00,82.96,83.06,82.87,83.03,31453.0,68.1008,68.1829,68.0269,68.1583,31453.0
2016-11-01 10:20:00,83.02,83.05,82.86,83.0,28373.0,68.1501,68.1747,68.0187,68.1337,28373.0
2016-11-01 10:25:00,82.98,83.0,82.85,82.85,40529.0,68.1172,68.1337,68.0105,68.0105,40529.0
2016-11-01 10:30:00,82.83,82.94,82.76,82.92,30765.0,67.9941,68.0844,67.9366,68.068,30765.0
2016-11-01 10:35:00,82.92,82.94,82.74,82.75,43799.0,68.068,68.0844,67.9202,67.9284,43799.0
2016-11-01 10:40:00,82.76,82.81,82.73,82.77,63886.0,67.9366,67.9777,67.912,67.9449,63886.0
2016-11-01 10:45:00,82.75,82.76,82.6,82.61,74999.0,67.9284,67.9366,67.8053,67.8135,74999.0
2016-11-01 10:50:00,82.61,82.67,82.53,82.58,70283.0,67.8135,67.8628,67.7478,67.7889,70283.0
2016-11-01 10:55:00,82.59,82.86,82.58,82.83,57418.0,67.7971,68.0187,67.7889,67.9941,57418.0
2016-11-01 11:00:00,82.82,82.84,82.69,82.83,52698.0,67.9859,68.0023,67.8792,67.9941,52698.0
2016-11-01 11:05:00,82.83,82.91,82.83,82.89,48242.0,67.9941,68.0598,67.9941,68.0434,48242.0
2016-11-01 11:10:00,82.9,82.91,82.82,82.87,38164.0,68.0516,68.0598,67.9859,68.0269,38164.0
2016-11-01 11:15:00,82.86,82.96,82.83,82.86,41586.0,68.0187,68.1008,67.9941,68.0187,41586.0
2016-11-01 11:20:00,82.86,82.93,82.83,82.89,21236.0,68.0187,68.0762,67.9941,68.0434,21236.0
2016-11-01 11:25:00,82.89,82.93,82.81,82.83,34703.0,68.0434,68.0762,67.9777,67.9941,34703.0
2016-11-01 11:30:00,82.82,82.82,82.71,82.77,27320.0,67.9859,67.9859,67.8956,67.9449,27320.0
2016-11-01 11:35:00,82.76,82.81,82.74,82.8,25214.0,67.9366,67.9777,67.9202,67.9695,25214.0
2016-11-01 11:40:00,82.79,82.82,82.72,82.79,33235.0,67.9613,67.9859,67.9038,67.9613,33235.0
2016-11-01 11:45:00,82.78,82.83,82.68,82.71,14541.0,67.9531,67.9941,67.871,67.8956,14541.0
2016-11-01 11:50:00,82.7,82.71,82.6,82.66,19323.0,67.8874,67.8956,67.8053,67.8546,19323.0
2016-11-01 11:55:00,82.66,82.66,82.55,82.6,22669.0,67.8546,67.8546,67.7643,67.8053,22669.0
2016-11-01 12:00:00,82.61,82.65,82.57,82.65,21071.0,67.8135,67.8464,67.7807,67.8464,21071.0
2016-11-01 12:05:00,82.65,82.65,82.48,82.51,40233.0,67.8464,67.8464,67.7068,67.7314,40233.0
2016-11-01 12:10:00,82.48,82.5,82.39,82.47,86812.0,67.7068,67.7232,67.6329,67.6986,86812.0
2016-11-01 12:15:00,82.48,82.49,82.36,82.45,59815.0,67.7068,67.715,67.6083,67.6822,59815.0
2016-11-01 12:20:00,82.46,82.55,82.38,82.52,32586.0,67.6904,67.7643,67.6247,67.7396,32586.0
2016-11-01 12:25:00,82.52,82.53,82.38,82.41,13497.0,67.7396,67.7478,67.6247,67.6493,13497.0
2016-11-01 12:30:00,82.4,82.55,82.39,82.55,15050.0,67.6411,67.7643,67.6329,67.7643,15050.0
2016-11-01 12:35:00,82.55,82.55,82.45,82.47,25663.0,67.7643,67.7643,67.6822,67.6986,25663.0
2016-11-01 12:40:00,82.48,82.53,82.4,82.47,20408.0,67.7068,67.7478,67.6411,67.6986,20408.0
2016-11-01 12:45:00,82.47,82.5,82.33,82.34,27933.0,67.6986,67.7232,67.5837,67.5919,27933.0
2016-11-01 12:50:00,82.33,82.41,82.3,82.35,47989.0,67.5837,67.6493,67.559,67.6001,47989.0
2016-11-01 12:55:00,82.35,82.4,82.31,82.4,26785.0,67.6001,67.6411,67.5673,67.6411,26785.0
2016-11-01 13:00:00,82.39,82.43,82.36,82.37,17044.0,67.6329,67.6658,67.6083,67.6165,17044.0
2016-11-01 13:05:00,82.37,82.37,82.31,82.32,15891.0,67.6165,67.6165,67.5673,67.5755,15891.0
2016-11-01 13:10:00,82.33,82.39,82.29,82.34,34648.0,67.5837,67.6329,67.5508,67.5919,34648.0
2016-11-01 13:15:00,82.35,82.37,82.29,82.33,30263.0,67.6001,67.6165,67.5508,67.5837,30263.0
2016-11-01 13:20:00,82.33,82.36,82.21,82.31,25852.0,67.5837,67.6083,67.4852,67.5673,25852.0
2016-11-01 13:25:00,82.31,82.43,82.3,82.4,35110.0,67.5673,67.6658,67.559,67.6411,35110.0
2016-11-01 13:30:00,82.4,82.4,82.3,82.33,66646.0,67.6411,67.6411,67.559,67.5837,66646.0
2016-11-01 13:35:00,82.34,82.38,82.22,82.23,41381.0,67.5919,67.6247,67.4934,67.5016,41381.0
2016-11-01 13:40:00,82.24,82.26,82.1,82.14,85244.0,67.5098,67.5262,67.3949,67.4277,85244.0
2016-11-01 13:45:00,82.16,82.16,82.03,82.08,38296.0,67.4441,67.4441,67.3374,67.3784,38296.0
2016-11-01 13:50:00,82.08,82.12,81.99,82.02,78480.0,67.3784,67.4113,67.3046,67.3292,78480.0
2016-11-01 13:55:00,82.03,82.07,81.96,82.03,45872.0,67.3374,67.3702,67.2799,67.3374,45872.0
2016-11-01 14:00:00,82.03,82.09,82.0,82.06,46644.0,67.3374,67.3867,67.3128,67.362,46644.0
2016-11-01 14:05:00,82.07,82.08,81.97,82.03,47666.0,67.3702,67.3784,67.2881,67.3374,47666.0
2016-11-01 14:10:00,82.03,82.1,81.94,81.94,57663.0,67.3374,67.3949,67.2635,67.2635,57663.0
2016-11-01 14:15:00,81.93,81.95,81.65,81.71,114111.0,67.2553,67.2717,67.0255,67.0747,114111.0
2016-11-01 14:20:00,81.71,81.86,81.65,81.86,84415.0,67.0747,67.1979,67.0255,67.1979,84415.0
2016-11-01 14:25:00,81.86,82.37,81.86,82.27,114197.0,67.1979,67.6165,67.1979,67.5344,114197.0
2016-11-01 14:30:00,82.27,82.31,82.13,82.22,45823.0,67.5344,67.5673,67.4195,67.4934,45823.0
2016-11-01 14:35:00,82.21,82.31,82.17,82.2,68462.0,67.4852,67.5673,67.4523,67.477,68462.0
2016-11-01 14:40:00,82.2,82.22,82.02,82.19,46719.0,67.477,67.4934,67.3292,67.4687,46719.0
2016-11-01 14:45:00,82.15,82.17,82.06,82.08,44174.0,67.4359,67.4523,67.362,67.3784,44174.0
2016-11-01 14:50:00,82.08,82.22,82.04,82.22,49307.0,67.3784,67.4934,67.3456,67.4934,49307.0
2016-11-01 14:55:00,82.24,82.28,82.07,82.11,25058.0,67.5098,67.5426,67.3702,67.4031,25058.0
2016-11-01 15:00:00,82.11,82.11,81.98,81.99,67905.0,67.4031,67.4031,67.2964,67.3046,67905.0
2016-11-01 15:05:00,81.99,82.04,81.86,82.03,69376.0,67.3046,67.3456,67.1979,67.3374,69376.0
2016-11-01 15:10:00,82.02,82.12,81.94,82.06,59678.0,67.3292,67.4113,67.2635,67.362,59678.0
2016-11-01 15:15:00,82.06,82.34,82.02,82.27,99842.0,67.362,67.5919,67.3292,67.5344,99842.0
2016-11-01 15:20:00,82.26,82.27,82.06,82.1,64387.0,67.5262,67.5344,67.362,67.3949,64387.0
2016-11-01 15:25:00,82.1,82.17,82.08,82.14,81636.0,67.3949,67.4523,67.3784,67.4277,81636.0
2016-11-01 15:30:00,82.14,82.17,82.04,82.16,87091.0,67.4277,67.4523,67.3456,67.4441,87091.0
2016-11-01 15:35:00,82.14,82.23,82.06,82.23,76049.0,67.4277,67.5016,67.362,67.5016,76049.0
2016-11-01 15:40:00,82.22,82.27,82.09,82.15,98238.0,67.4934,67.5344,67.3867,67.4359,98238.0
2016-11-01 15:45:00,82.14,82.28,82.13,82.26,113450.0,67.4277,67.5426,67.4195,67.5262,113450.0
2016-11-01 15:50:00,82.25,82.31,82.15,82.3,185897.0,67.518,67.5673,67.4359,67.559,185897.0
2016-11-01 15:55:00,82.29,82.34,82.22,82.26,241763.0,67.5508,67.5919,67.4934,67.5262,241763.0
2016-11-02 09:30:00,82.15,82.15,81.57,81.65,121959.0,67.4359,67.4359,66.9598,67.0255,121959.0
2016-11-02 09:35:00,81.66,81.71,81.5,81.53,68736.0,67.0337,67.0747,66.9023,66.927,68736.0
2016-11-02 09:40:00,81.54,81.82,81.49,81.79,81158.0,66.9352,67.165,66.8941,67.1404,81158.0
2016-11-02 09:45:00,81.82,82.11,81.82,82.06,51976.0,67.165,67.4031,67.165,67.362,51976.0
2016-11-02 09:50:00,82.08,82.1,81.75,81.75,50176.0,67.3784,67.3949,67.1076,67.1076,50176.0
2016-11-02 09:55:00,81.78,81.93,81.76,81.88,65587.0,67.1322,67.2553,67.1158,67.2143,65587.0
2016-11-02 10:00:00,81.88,81.91,81.59,81.7,57548.0,67.2143,67.2389,66.9762,67.0665,57548.0
2016-11-02 10:05:00,81.72,81.72,81.65,81.67,21468.0,67.0829,67.0829,67.0255,67.0419,21468.0
2016-11-02 10:10:00,81.67,81.75,81.63,81.66,43473.0,67.0419,67.1076,67.009,67.0337,43473.0
2016-11-02 10:15:00,81.65,81.73,81.55,81.56,57581.0,67.0255,67.0911,66.9434,66.9516,57581.0
2016-11-02 10:20:00,81.56,81.6,81.5,81.51,28564.0,66.9516,66.9844,66.9023,66.9105,28564.0
2016-11-02 10:25:00,81.51,81.69,81.51,81.67,40626.0,66.9105,67.0583,66.9105,67.0419,40626.0
2016-11-02 10:30:00,81.67,81.67,81.42,81.42,77596.0,67.0419,67.0419,66.8367,66.8367,77596.0
2016-11-02 10:35:00,81.45,81.47,81.31,81.47,54004.0,66.8613,66.8777,66.7464,66.8777,54004.0
2016-11-02 10:40:00,81.46,81.46,81.32,81.32,62829.0,66.8695,66.8695,66.7546,66.7546,62829.0
2016-11-02 10:45:00,81.33,81.38,81.26,81.27,36915.0,66.7628,66.8038,66.7053,66.7135,36915.0
2016-11-02 10:50:00,81.27,81.28,81.07,81.18,54941.0,66.7135,66.7217,66.5493,66.6396,54941.0
2016-11-02 10:55:00,81.19,81.28,81.19,81.25,70451.0,66.6479,66.7217,66.6479,66.6971,70451.0
2016-11-02 11:00:00,81.26,81.32,81.19,81.24,112171.0,66.7053,66.7546,66.6479,66.6889,112171.0
2016-11-02 11:05:00,81.24,81.3,81.17,81.28,48723.0,66.6889,66.7382,66.6314,66.7217,48723.0
2016-11-02 11:10:00,81.28,81.5,81.23,81.45,86319.0,66.7217,66.9023,66.6807,66.8613,86319.0
2016-11-02 11:15:00,81.44,81.52,81.41,81.42,40817.0,66.8531,66.9187,66.8285,66.8367,40817.0
2016-11-02 11:20:00,81.42,81.42,81.38,81.38,25323.0,66.8367,66.8367,66.8038,66.8038,25323.0
2016-11-02 11:25:00,81.4,81.43,81.29,81.31,29465.0,66.8202,66.8449,66.7299,66.7464,29465.0
2016-11-02 11:30:00,81.31,81.31,81.19,81.2,35314.0,66.7464,66.7464,66.6479,66.6561,35314.0
2016-11-02 11:35:00,81.22,81.23,81.09,81.15,29120.0,66.6725,66.6807,66.5658,66.615,29120.0
2016-11-02 11:40:00,81.16,81.18,81.1,81.15,23487.0,66.6232,66.6396,66.574,66.615,23487.0
2016-11-02 11:45:00,81.15,81.26,81.13,81.23,40267.0,66.615,66.7053,66.5986,66.6807,40267.0
2016-11-02 11:50:00,81.23,81.24,81.14,81.16,41290.0,66.6807,66.6889,66.6068,66.6232,41290.0
2016-11-02 11:55:00,81.16,81.24,81.12,81.14,25072.0,66.6232,66.6889,66.5904,66.6068,25072.0
2016-11-02 12:00:00,81.12,81.21,81.11,81.17,31383.0,66.5904,66.6643,66.5822,66.6314,31383.0
2016-11-02 12:05:00,81.17,81.32,81.16,81.28,35813.0,66.6314,66.7546,66.6232,66.7217,35813.0
2016-11-02 12:10:00,81.3,81.32,81.26,81.28,26179.0,66.7382,66.7546,66.7053,66.7217,26179.0
2016-11-02 12:15:00,81.26,81.37,81.24,81.34,21196.0,66.7053,66.7956,66.6889,66.771,21196.0
2016-11-02 12:20:00,81.32,81.35,81.27,81.34,21311.0,66.7546,66.7792,66.7135,66.771,21311.0
2016-11-02 12:25:00,81.34,81.34,81.25,81.25,25224.0,66.771,66.771,66.6971,66.6971,25224.0
2016-11-02 12:30:00,81.25,81.25,81.1,81.11,39307.0,66.6971,66.6971,66.574,66.5822,39307.0
2016-11-02 12:35:00,81.11,81.16,81.1,81.15,57764.0,66.5822,66.6232,66.574,66.615,57764.0
2016-11-02 12:40:00,81.15,81.19,81.13,81.14,25575.0,66.615,66.6479,66.5986,66.6068,25575.0
2016-11-02 12:45:00,81.14,81.17,81.13,81.13,27410.0,66.6068,66.6314,66.5986,66.5986,27410.0
2016-11-02 12:50:00,81.13,81.14,81.06,81.07,27878.0,66.5986,66.6068,66.5411,66.5493,27878.0
2016-11-02 12:55:00,81.08,81.1,81.03,81.09,34999.0,66.5576,66.574,66.5165,66.5658,34999.0
2016-11-02 13:00:00,81.08,81.09,80.96,80.98,41493.0,66.5576,66.5658,66.4591,66.4755,41493.0
2016-11-02 13:05:00,80.99,81.02,80.92,81.0,39435.0,66.4837,66.5083,66.4262,66.4919,39435.0
2016-11-02 13:10:00,81.0,81.02,80.89,80.93,62822.0,66.4919,66.5083,66.4016,66.4344,62822.0
2016-11-02 13:15:00,80.92,80.98,80.88,80.93,38731.0,66.4262,66.4755,66.3934,66.4344,38731.0
2016-11-02 13:20:00,80.92,81.05,80.92,81.05,32258.0,66.4262,66.5329,66.4262,66.5329,32258.0
2016-11-02 13:25:00,81.05,81.19,81.02,81.18,50197.0,66.5329,66.6479,66.5083,66.6396,50197.0
2016-11-02 13:30:00,81.17,81.23,81.07,81.09,49102.0,66.6314,66.6807,66.5493,66.5658,49102.0
2016-11-02 13:35:00,81.09,81.1,80.89,80.9,90097.0,66.5658,66.574,66.4016,66.4098,90097.0
2016-11-02 13:40:00,80.91,80.95,80.85,80.95,78754.0,66.418,66.4508,66.3688,66.4508,78754.0
2016-11-02 13:45:00,80.96,81.03,80.92,80.93,22333.0,66.4591,66.5165,66.4262,66.4344,22333.0
2016-11-02 13:50:00,80.93,80.94,80.9,80.93,54306.0,66.4344,66.4426,66.4098,66.4344,54306.0
2016-11-02 13:55:00,80.94,81.21,80.92,81.19,60547.0,66.4426,66.6643,66.4262,66.6479,60547.0
2016-11-02 14:00:00,81.19,81.24,80.77,80.78,102950.0,66.6479,66.6889,66.3031,66.3113,102950.0
2016-11-02 14:05:00,80.78,80.79,80.33,80.42,174541.0,66.3113,66.3195,65.9419,66.0158,174541.0
2016-11-02 14:10:00,80.42,80.76,80.41,80.65,80307.0,66.0158,66.2949,66.0076,66.2046,80307.0
2016-11-02 14:15:00,80.64,80.87,80.64,80.83,168486.0,66.1964,66.3852,66.1964,66.3523,168486.0
2016-11-02 14:20:00,80.85,81.03,80.73,80.93,64901.0,66.3688,66.5165,66.2702,66.4344,64901.0
2016-11-02 14:25:00,80.94,81.1,80.94,81.07,64760.0,66.4426,66.574,66.4426,66.5493,64760.0
2016-11-02 14:30:00,81.06,81.15,80.95,81.03,74040.0,66.5411,66.615,66.4508,66.5165,74040.0
2016-11-02 14:35:00,81.04,81.23,80.96,81.13,79171.0,66.5247,66.6807,66.4591,66.5986,79171.0
2016-11-02 14:40:00,81.14,81.19,81.06,81.06,48949.0,66.6068,66.6479,66.5411,66.5411,48949.0
2016-11-02 14:45:00,81.07,81.1,80.81,80.92,58129.0,66.5493,66.574,66.3359,66.4262,58129.0
2016-11-02 14:50:00,80.91,81.01,80.9,80.98,49515.0,66.418,66.5001,66.4098,66.4755,49515.0
2016-11-02 14:55:00,80.97,81.12,80.97,81.11,74460.0,66.4673,66.5904,66.4673,66.5822,74460.0
2016-11-02 15:00:00,81.11,81.15,81.04,81.15,75302.0,66.5822,66.615,66.5247,66.615,75302.0
2016-11-02 15:05:00,81.15,81.2,81.1,81.2,47481.0,66.615,66.6561,66.574,66.6561,47481.0
2016-11-02 15:10:00,81.2,81.24,81.09,81.13,50040.0,66.6561,66.6889,66.5658,66.5986,50040.0
2016-11-02 15:15:00,81.13,81.15,81.07,81.09,46981.0,66.5986,66.615,66.5493,66.5658,46981.0
2016-11-02 15:20:00,81.09,81.25,81.09,81.24,44091.0,66.5658,66.6971,66.5658,66.6889,44091.0
2016-11-02 15:25:00,81.24,81.38,81.22,81.29,106723.0,66.6889,66.8038,66.6725,66.7299,106723.0
2016-11-02 15:30:00,81.28,81.29,81.18,81.23,59548.0,66.7217,66.7299,66.6396,66.6807,59548.0
2016-11-02 15:35:00,81.23,81.24,81.13,81.13,47387.0,66.6807,66.6889,66.5986,66.5986,47387.0
2016-11-02 15:40:00,81.13,81.26,81.13,81.24,71990.0,66.5986,66.7053,66.5986,66.6889,71990.0
2016-11-02 15:45:00,81.23,81.29,81.17,81.29,104309.0,66.6807,66.7299,66.6314,66.7299,104309.0
2016-11-02 15:50:00,81.27,81.3,81.12,81.12,86949.0,66.7135,66.7382,66.5904,66.5904,86949.0
2016-11-02 15:55:00,81.12,81.2,81.04,81.12,192025.0,66.5904,66.6561,66.5247,66.5904,192025.0
2016-11-03 09:30:00,81.64,81.67,80.73,80.84,132838.0,67.0173,67.0419,66.2702,66.3605,132838.0
2016-11-03 09:35:00,80.85,81.0,80.8,80.95,50919.0,66.3688,66.4919,66.3277,66.4508,50919.0
2016-11-03 09:40:00,80.94,81.08,80.91,81.02,75576.0,66.4426,66.5576,66.418,66.5083,75576.0
2016-11-03 09:45:00,81.02,81.15,81.01,81.1,63361.0,66.5083,66.615,66.5001,66.574,63361.0
2016-11-03 09:50:00,81.11,81.15,81.06,81.08,46071.0,66.5822,66.615,66.5411,66.5576,46071.0
2016-11-03 09:55:00,81.06,81.08,80.88,80.91,40008.0,66.5411,66.5576,66.3934,66.418,40008.0
2016-11-03 10:00:00,80.92,80.97,80.68,80.73,51729.0,66.4262,66.4673,66.2292,66.2702,51729.0
2016-11-03 10:05:00,80.73,80.97,80.68,80.92,59909.0,66.2702,66.4673,66.2292,66.4262,59909.0
2016-11-03 10:10:00,80.92,81.1,80.9,81.08,48991.0,66.4262,66.574,66.4098,66.5576,48991.0
2016-11-03 10:15:00,81.07,81.12,80.91,80.91,38588.0,66.5493,66.5904,66.418,66.418,38588.0
2016-11-03 10:20:00,80.92,81.22,80.91,81.15,91309.0,66.4262,66.6725,66.418,66.615,91309.0
2016-11-03 10:25:00,81.15,81.15,81.02,81.05,50046.0,66.615,66.615,66.5083,66.5329,50046.0
2016-11-03 10:30:00,81.06,81.14,80.92,81.14,40453.0,66.5411,66.6068,66.4262,66.6068,40453.0
2016-11-03 10:35:00,81.14,81.34,81.11,81.31,61248.0,66.6068,66.771,66.5822,66.7464,61248.0
2016-11-03 10:40:00,81.3,81.35,81.26,81.33,53960.0,66.7382,66.7792,66.7053,66.7628,53960.0
2016-11-03 10:45:00,81.32,81.32,81.11,81.24,45603.0,66.7546,66.7546,66.5822,66.6889,45603.0
2016-11-03 10:50:00,81.27,81.3,81.19,81.23,43376.0,66.7135,66.7382,66.6479,66.6807,43376.0
2016-11-03 10:55:00,81.22,81.23,81.08,81.13,59319.0,66.6725,66.6807,66.5576,66.5986,59319.0
2016-11-03 11:00:00,81.12,81.13,81.02,81.03,27592.0,66.5904,66.5986,66.5083,66.5165,27592.0
2016-11-03 11:05:00,81.02,81.14,81.0,81.08,25325.0,66.5083,66.6068,66.4919,66.5576,25325.0
2016-11-03 11:10:00,81.07,81.09,81.0,81.05,31721.0,66.5493,66.5658,66.4919,66.5329,31721.0
2016-11-03 11:15:00,81.05,81.09,80.93,81.09,35032.0,66.5329,66.5658,66.4344,66.5658,35032.0
2016-11-03 11:20:00,81.1,81.1,80.99,80.99,29458.0,66.574,66.574,66.4837,66.4837,29458.0
2016-11-03 11:25:00,81.0,81.11,80.98,81.06,44075.0,66.4919,66.5822,66.4755,66.5411,44075.0
2016-11-03 11:30:00,81.06,81.17,81.04,81.15,33546.0,66.5411,66.6314,66.5247,66.615,33546.0
2016-11-03 11:35:00,81.15,81.16,81.07,81.09,35389.0,66.615,66.6232,66.5493,66.5658,35389.0
2016-11-03 11:40:00,81.09,81.1,80.95,80.98,30141.0,66.5658,66.574,66.4508,66.4755,30141.0
2016-11-03 11:45:00,80.99,81.08,80.98,81.06,29147.0,66.4837,66.5576,66.4755,66.5411,29147.0
2016-11-03 11:50:00,81.06,81.17,81.05,81.17,30079.0,66.5411,66.6314,66.5329,66.6314,30079.0
2016-11-03 11:55:00,81.16,81.17,81.11,81.13,46734.0,66.6232,66.6314,66.5822,66.5986,46734.0
2016-11-03 12:00:00,81.13,81.21,81.12,81.13,24414.0,66.5986,66.6643,66.5904,66.5986,24414.0
2016-11-03 12:05:00,81.13,81.13,80.9,80.94,31942.0,66.5986,66.5986,66.4098,66.4426,31942.0
2016-11-03 12:10:00,80.93,81.01,80.92,80.92,28216.0,66.4344,66.5001,66.4262,66.4262,28216.0
2016-11-03 12:15:00,80.93,80.99,80.87,80.96,23653.0,66.4344,66.4837,66.3852,66.4591,23653.0
2016-11-03 12:20:00,80.95,81.01,80.9,80.96,20446.0,66.4508,66.5001,66.4098,66.4591,20446.0
2016-11-03 12:25:00,80.96,80.98,80.89,80.94,22138.0,66.4591,66.4755,66.4016,66.4426,22138.0
2016-11-03 12:30:00,80.93,80.95,80.91,80.93,14987.0,66.4344,66.4508,66.418,66.4344,14987.0
2016-11-03 12:35:00,80.92,80.95,80.9,80.93,39204.0,66.4262,66.4508,66.4098,66.4344,39204.0
2016-11-03 12:40:00,80.92,81.0,80.9,80.92,47220.0,66.4262,66.4919,66.4098,66.4262,47220.0
2016-11-03 12:45:00,80.92,80.94,80.89,80.92,27355.0,66.4262,66.4426,66.4016,66.4262,27355.0
2016-11-03 12:50:00,80.92,81.03,80.91,81.01,24011.0,66.4262,66.5165,66.418,66.5001,24011.0
2016-11-03 12:55:00,80.99,81.02,80.93,80.96,13591.0,66.4837,66.5083,66.4344,66.4591,13591.0
2016-11-03 13:00:00,80.96,80.98,80.92,80.96,36573.0,66.4591,66.4755,66.4262,66.4591,36573.0
2016-11-03 13:05:00,80.95,80.95,80.86,80.89,17566.0,66.4508,66.4508,66.377,66.4016,17566.0
2016-11-03 13:10:00,80.88,80.9,80.77,80.79,19975.0,66.3934,66.4098,66.3031,66.3195,19975.0
2016-11-03 13:15:00,80.78,80.86,80.77,80.86,20831.0,66.3113,66.377,66.3031,66.377,20831.0
2016-11-03 13:20:00,80.85,80.89,80.76,80.89,25114.0,66.3688,66.4016,66.2949,66.4016,25114.0
2016-11-03 13:25:00,80.89,81.0,80.89,80.98,26582.0,66.4016,66.4919,66.4016,66.4755,26582.0
2016-11-03 13:30:00,80.98,80.98,80.9,80.94,18107.0,66.4755,66.4755,66.4098,66.4426,18107.0
2016-11-03 13:35:00,80.93,80.93,80.86,80.89,16317.0,66.4344,66.4344,66.377,66.4016,16317.0
2016-11-03 13:40:00,80.89,80.93,80.83,80.84,26950.0,66.4016,66.4344,66.3523,66.3605,26950.0
2016-11-03 13:45:00,80.84,80.88,80.81,80.88,36205.0,66.3605,66.3934,66.3359,66.3934,36205.0
2016-11-03 13:50:00,80.88,80.89,80.8,80.84,42008.0,66.3934,66.4016,66.3277,66.3605,42008.0
2016-11-03 13:55:00,80.84,80.85,80.72,80.73,36210.0,66.3605,66.3688,66.262,66.2702,36210.0
2016-11-03 14:00:00,80.74,80.88,80.72,80.88,27621.0,66.2785,66.3934,66.262,66.3934,27621.0
2016-11-03 14:05:00,80.89,80.92,80.83,80.91,24608.0,66.4016,66.4262,66.3523,66.418,24608.0
2016-11-03 14:10:00,80.91,81.0,80.89,80.97,32172.0,66.418,66.4919,66.4016,66.4673,32172.0
2016-11-03 14:15:00,80.96,80.96,80.89,80.91,24313.0,66.4591,66.4591,66.4016,66.418,24313.0
2016-11-03 14:20:00,80.9,80.96,80.89,80.95,19908.0,66.4098,66.4591,66.4016,66.4508,19908.0
2016-11-03 14:25:00,80.96,80.97,80.92,80.95,22887.0,66.4591,66.4673,66.4262,66.4508,22887.0
2016-11-03 14:30:00,80.95,80.96,80.89,80.92,34599.0,66.4508,66.4591,66.4016,66.4262,34599.0
2016-11-03 14:35:00,80.93,81.01,80.92,80.98,30181.0,66.4344,66.5001,66.4262,66.4755,30181.0
2016-11-03 14:40:00,80.98,80.99,80.95,80.97,19559.0,66.4755,66.4837,66.4508,66.4673,19559.0
2016-11-03 14:45:00,80.96,81.07,80.95,80.99,44690.0,66.4591,66.5493,66.4508,66.4837,44690.0
2016-11-03 14:50:00,80.99,81.03,80.97,81.03,53637.0,66.4837,66.5165,66.4673,66.5165,53637.0
2016-11-03 14:55:00,81.04,81.11,81.01,81.1,38727.0,66.5247,66.5822,66.5001,66.574,38727.0
2016-11-03 15:00:00,81.09,81.11,81.01,81.03,35494.0,66.5658,66.5822,66.5001,66.5165,35494.0
2016-11-03 15:05:00,81.04,81.05,81.0,81.05,25357.0,66.5247,66.5329,66.4919,66.5329,25357.0
2016-11-03 15:10:00,81.05,81.12,81.03,81.12,25311.0,66.5329,66.5904,66.5165,66.5904,25311.0
2016-11-03 15:15:00,81.12,81.14,81.03,81.06,71674.0,66.5904,66.6068,66.5165,66.5411,71674.0
2016-11-03 15:20:00,81.06,81.15,81.03,81.14,41118.0,66.5411,66.615,66.5165,66.6068,41118.0
2016-11-03 15:25:00,81.14,81.21,81.13,81.19,34040.0,66.6068,66.6643,66.5986,66.6479,34040.0
2016-11-03 15:30:00,81.19,81.2,81.11,81.13,92799.0,66.6479,66.6561,66.5822,66.5986,92799.0
2016-11-03 15:35:00,81.11,81.19,81.11,81.17,57443.0,66.5822,66.6479,66.5822,66.6314,57443.0
2016-11-03 15:40:00,81.16,81.17,81.07,81.1,72795.0,66.6232,66.6314,66.5493,66.574,72795.0
2016-11-03 15:45:00,81.09,81.17,81.08,81.1,67707.0,66.5658,66.6314,66.5576,66.574,67707.0
2016-11-03 15:50:00,81.11,81.2,81.09,81.2,107064.0,66.5822,66.6561,66.5658,66.6561,107064.0
2016-11-03 15:55:00,81.2,81.28,81.16,81.26,179233.0,66.6561,66.7217,66.6232,66.7053,179233.0
2016-11-04 09:30:00,81.28,81.35,80.84,81.07,79759.0,66.7217,66.7792,66.3605,66.5493,79759.0
2016-11-04 09:35:00,81.08,81.25,80.81,80.84,76312.0,66.5576,66.6971,66.3359,66.3605,76312.0
2016-11-04 09:40:00,80.84,80.99,80.71,80.87,51418.0,66.3605,66.4837,66.2538,66.3852,51418.0
2016-11-04 09:45:00,80.85,81.05,80.8,80.8,31982.0,66.3688,66.5329,66.3277,66.3277,31982.0
2016-11-04 09:50:00,80.79,80.89,80.72,80.77,56877.0,66.3195,66.4016,66.262,66.3031,56877.0
2016-11-04 09:55:00,80.8,80.8,80.59,80.76,100514.0,66.3277,66.3277,66.1553,66.2949,100514.0
2016-11-04 10:00:00,80.76,81.01,80.71,80.96,55906.0,66.2949,66.5001,66.2538,66.4591,55906.0
2016-11-04 10:05:00,80.95,81.05,80.91,80.91,57029.0,66.4508,66.5329,66.418,66.418,57029.0
2016-11-04 10:10:00,80.92,81.15,80.92,81.12,79341.0,66.4262,66.615,66.4262,66.5904,79341.0
2016-11-04 10:15:00,81.11,81.29,81.09,81.22,62114.0,66.5822,66.7299,66.5658,66.6725,62114.0
2016-11-04 10:20:00,81.2,81.4,81.18,81.39,57461.0,66.6561,66.8202,66.6396,66.812,57461.0
2016-11-04 10:25:00,81.39,81.45,81.25,81.41,60854.0,66.812,66.8613,66.6971,66.8285,60854.0
2016-11-04 10:30:00,81.4,81.58,81.34,81.54,69685.0,66.8202,66.968,66.771,66.9352,69685.0
2016-11-04 10:35:00,81.54,81.82,81.52,81.79,140705.0,66.9352,67.165,66.9187,67.1404,140705.0
2016-11-04 10:40:00,81.78,81.89,81.77,81.87,100067.0,67.1322,67.2225,67.124,67.2061,100067.0
2016-11-04 10:45:00,81.85,81.91,81.77,81.85,75091.0,67.1896,67.2389,67.124,67.1896,75091.0
2016-11-04 10:50:00,81.85,82.03,81.85,82.0,52133.0,67.1896,67.3374,67.1896,67.3128,52133.0
2016-11-04 10:55:00,81.99,82.02,81.91,81.92,47250.0,67.3046,67.3292,67.2389,67.2471,47250.0
2016-11-04 11:00:00,81.92,82.16,81.91,82.08,73789.0,67.2471,67.4441,67.2389,67.3784,73789.0
2016-11-04 11:05:00,82.08,82.1,81.92,82.01,53692.0,67.3784,67.3949,67.2471,67.321,53692.0
2016-11-04 11:10:00,81.99,82.1,81.94,82.1,46852.0,67.3046,67.3949,67.2635,67.3949,46852.0
2016-11-04 11:15:00,82.09,82.2,82.07,82.13,40872.0,67.3867,67.477,67.3702,67.4195,40872.0
2016-11-04 11:20:00,82.13,82.21,82.12,82.21,54331.0,67.4195,67.4852,67.4113,67.4852,54331.0
2016-11-04 11:25:00,82.21,82.29,82.16,82.23,52103.0,67.4852,67.5508,67.4441,67.5016,52103.0
2016-11-04 11:30:00,82.23,82.27,82.1,82.23,63162.0,67.5016,67.5344,67.3949,67.5016,63162.0
2016-11-04 11:35:00,82.23,82.23,82.06,82.07,55144.0,67.5016,67.5016,67.362,67.3702,55144.0
2016-11-04 11:40:00,82.07,82.2,82.03,82.19,43655.0,67.3702,67.477,67.3374,67.4687,43655.0
2016-11-04 11:45:00,82.2,82.21,82.12,82.17,29623.0,67.477,67.4852,67.4113,67.4523,29623.0
2016-11-04 11:50:00,82.16,82.17,82.07,82.17,19222.0,67.4441,67.4523,67.3702,67.4523,19222.0
2016-11-04 11:55:00,82.18,82.2,82.11,82.14,23827.0,67.4605,67.477,67.4031,67.4277,23827.0
2016-11-04 12:00:00,82.14,82.26,82.14,82.2,38476.0,67.4277,67.5262,67.4277,67.477,38476.0
2016-11-04 12:05:00,82.21,82.27,82.2,82.23,39774.0,67.4852,67.5344,67.477,67.5016,39774.0
2016-11-04 12:10:00,82.24,82.4,82.19,82.39,65256.0,67.5098,67.6411,67.4687,67.6329,65256.0
2016-11-04 12:15:00,82.39,82.49,82.39,82.46,104980.0,67.6329,67.715,67.6329,67.6904,104980.0
2016-11-04 12:20:00,82.47,82.55,82.13,82.53,85501.0,67.6986,67.7643,67.4195,67.7478,85501.0
2016-11-04 12:25:00,82.53,82.57,82.48,82.48,43680.0,67.7478,67.7807,67.7068,67.7068,43680.0
2016-11-04 12:30:00,82.48,82.55,82.48,82.54,35568.0,67.7068,67.7643,67.7068,67.7561,35568.0
2016-11-04 12:35:00,82.55,82.57,82.49,82.52,30631.0,67.7643,67.7807,67.715,67.7396,30631.0
2016-11-04 12:40:00,82.51,82.57,82.51,82.53,28145.0,67.7314,67.7807,67.7314,67.7478,28145.0
2016-11-04 12:45:00,82.52,82.59,82.51,82.57,28444.0,67.7396,67.7971,67.7314,67.7807,28444.0
2016-11-04 12:50:00,82.57,82.62,82.55,82.58,40324.0,67.7807,67.8217,67.7643,67.7889,40324.0
2016-11-04 12:55:00,82.57,82.82,82.57,82.8,152903.0,67.7807,67.9859,67.7807,67.9695,152903.0
2016-11-04 13:00:00,82.81,82.87,82.72,82.81,72026.0,67.9777,68.0269,67.9038,67.9777,72026.0
2016-11-04 13:05:00,82.79,82.8,82.69,82.69,32964.0,67.9613,67.9695,67.8792,67.8792,32964.0
2016-11-04 13:10:00,82.7,82.78,82.64,82.75,37757.0,67.8874,67.9531,67.8381,67.9284,37757.0
2016-11-04 13:15:00,82.74,82.85,82.74,82.85,36914.0,67.9202,68.0105,67.9202,68.0105,36914.0
2016-11-04 13:20:00,82.85,82.88,82.81,82.83,43050.0,68.0105,68.0352,67.9777,67.9941,43050.0
2016-11-04 13:25:00,82.84,82.9,82.83,82.9,32454.0,68.0023,68.0516,67.9941,68.0516,32454.0
2016-11-04 13:30:00,82.89,82.9,82.74,82.79,79779.0,68.0434,68.0516,67.9202,67.9613,79779.0
2016-11-04 13:35:00,82.79,82.83,82.78,82.79,25176.0,67.9613,67.9941,67.9531,67.9613,25176.0
2016-11-04 13:40:00,82.79,82.83,82.78,82.8,51940.0,67.9613,67.9941,67.9531,67.9695,51940.0
2016-11-04 13:45:00,82.8,82.85,82.79,82.8,23644.0,67.9695,68.0105,67.9613,67.9695,23644.0
2016-11-04 13:50:00,82.81,82.82,82.71,82.71,32686.0,67.9777,67.9859,67.8956,67.8956,32686.0
2016-11-04 13:55:00,82.71,82.76,82.7,82.75,17982.0,67.8956,67.9366,67.8874,67.9284,17982.0
2016-11-04 14:00:00,82.76,82.76,82.61,82.65,42704.0,67.9366,67.9366,67.8135,67.8464,42704.0
2016-11-04 14:05:00,82.66,82.69,82.6,82.65,35996.0,67.8546,67.8792,67.8053,67.8464,35996.0
2016-11-04 14:10:00,82.65,82.76,82.62,82.75,33125.0,67.8464,67.9366,67.8217,67.9284,33125.0
2016-11-04 14:15:00,82.75,82.77,82.72,82.76,39653.0,67.9284,67.9449,67.9038,67.9366,39653.0
2016-11-04 14:20:00,82.76,82.77,82.72,82.74,32662.0,67.9366,67.9449,67.9038,67.9202,32662.0
2016-11-04 14:25:00,82.74,82.77,82.69,82.7,46541.0,67.9202,67.9449,67.8792,67.8874,46541.0
2016-11-04 14:30:00,82.7,82.77,82.7,82.75,44154.0,67.8874,67.9449,67.8874,67.9284,44154.0
2016-11-04 14:35:00,82.74,82.75,82.69,82.74,42632.0,67.9202,67.9284,67.8792,67.9202,42632.0
2016-11-04 14:40:00,82.75,82.83,82.72,82.82,38977.0,67.9284,67.9941,67.9038,67.9859,38977.0
2016-11-04 14:45:00,82.82,82.86,82.73,82.76,71458.0,67.9859,68.0187,67.912,67.9366,71458.0
2016-11-04 14:50:00,82.76,82.83,82.73,82.73,46746.0,67.9366,67.9941,67.912,67.912,46746.0
2016-11-04 14:55:00,82.73,82.78,82.69,82.78,50939.0,67.912,67.9531,67.8792,67.9531,50939.0
2016-11-04 15:00:00,82.77,82.78,82.69,82.7,83692.0,67.9449,67.9531,67.8792,67.8874,83692.0
2016-11-04 15:05:00,82.7,82.71,82.6,82.67,113627.0,67.8874,67.8956,67.8053,67.8628,113627.0
2016-11-04 15:10:00,82.67,82.72,82.64,82.67,62688.0,67.8628,67.9038,67.8381,67.8628,62688.0
2016-11-04 15:15:00,82.66,82.68,82.57,82.57,56363.0,67.8546,67.871,67.7807,67.7807,56363.0
2016-11-04 15:20:00,82.58,82.59,82.42,82.42,72494.0,67.7889,67.7971,67.6575,67.6575,72494.0
2016-11-04 15:25:00,82.42,82.51,82.4,82.49,100349.0,67.6575,67.7314,67.6411,67.715,100349.0
2016-11-04 15:30:00,82.48,82.51,82.45,82.45,76116.0,67.7068,67.7314,67.6822,67.6822,76116.0
2016-11-04 15:35:00,82.45,82.49,82.38,82.44,93434.0,67.6822,67.715,67.6247,67.674,93434.0
2016-11-04 15:40:00,82.44,82.46,82.35,82.4,84291.0,67.674,67.6904,67.6001,67.6411,84291.0
2016-11-04 15:45:00,82.4,82.41,82.31,82.37,125673.0,67.6411,67.6493,67.5673,67.6165,125673.0
2016-11-04 15:50:00,82.37,82.41,82.28,82.39,154855.0,67.6165,67.6493,67.5426,67.6329,154855.0
2016-11-04 15:55:00,82.38,82.39,82.3,82.32,239782.0,67.6247,67.6329,67.559,67.5755,239782.0
2016-11-07 09:30:00,83.74,84.16,83.45,83.98,163594.0,68.7411,69.0859,68.5031,68.9381,163594.0
2016-11-07 09:35:00,83.94,84.06,83.59,83.6,112417.0,68.9053,69.0038,68.618,68.6262,112417.0
2016-11-07 09:40:00,83.61,83.97,83.54,83.97,68214.0,68.6344,68.9299,68.5769,68.9299,68214.0
2016-11-07 09:45:00,83.94,84.06,83.84,83.84,48399.0,68.9053,69.0038,68.8232,68.8232,48399.0
2016-11-07 09:50:00,83.82,83.93,83.79,83.86,30629.0,68.8068,68.8971,68.7822,68.8396,30629.0
2016-11-07 09:55:00,83.85,83.89,83.62,83.65,54404.0,68.8314,68.8643,68.6426,68.6672,54404.0
2016-11-07 10:00:00,83.66,83.73,83.5,83.53,39007.0,68.6754,68.7329,68.5441,68.5687,39007.0
2016-11-07 10:05:00,83.54,83.55,83.39,83.5,32511.0,68.5769,68.5852,68.4538,68.5441,32511.0
2016-11-07 10:10:00,83.48,83.51,83.3,83.4,28423.0,68.5277,68.5523,68.3799,68.462,28423.0
2016-11-07 10:15:00,83.38,83.41,83.22,83.24,55959.0,68.4456,68.4702,68.3143,68.3307,55959.0
2016-11-07 10:20:00,83.22,83.37,83.19,83.36,37921.0,68.3143,68.4374,68.2896,68.4292,37921.0
2016-11-07 10:25:00,83.38,83.57,83.36,83.57,23570.0,68.4456,68.6016,68.4292,68.6016,23570.0
2016-11-07 10:30:00,83.59,83.7,83.5,83.69,34049.0,68.618,68.7083,68.5441,68.7001,34049.0
2016-11-07 10:35:00,83.7,83.75,83.48,83.48,41875.0,68.7083,68.7493,68.5277,68.5277,41875.0
2016-11-07 10:40:00,83.47,83.51,83.19,83.22,54091.0,68.5195,68.5523,68.2896,68.3143,54091.0
2016-11-07 10:45:00,83.22,83.27,83.13,83.16,29447.0,68.3143,68.3553,68.2404,68.265,29447.0
2016-11-07 10:50:00,83.15,83.15,82.97,83.03,40419.0,68.2568,68.2568,68.109,68.1583,40419.0
2016-11-07 10:55:00,83.03,83.2,83.02,83.18,45979.0,68.1583,68.2978,68.1501,68.2814,45979.0
2016-11-07 11:00:00,83.18,83.31,83.16,83.26,33275.0,68.2814,68.3881,68.265,68.3471,33275.0
2016-11-07 11:05:00,83.24,83.41,83.22,83.41,42477.0,68.3307,68.4702,68.3143,68.4702,42477.0
2016-11-07 11:10:00,83.4,83.45,83.32,83.32,38168.0,68.462,68.5031,68.3963,68.3963,38168.0
2016-11-07 11:15:00,83.32,83.35,83.22,83.33,40185.0,68.3963,68.421,68.3143,68.4046,40185.0
2016-11-07 11:20:00,83.32,83.39,83.27,83.31,34283.0,68.3963,68.4538,68.3553,68.3881,34283.0
2016-11-07 11:25:00,83.3,83.39,83.29,83.31,35071.0,68.3799,68.4538,68.3717,68.3881,35071.0
2016-11-07 11:30:00,83.3,83.35,83.27,83.34,46230.0,68.3799,68.421,68.3553,68.4128,46230.0
2016-11-07 11:35:00,83.34,83.36,83.28,83.35,40854.0,68.4128,68.4292,68.3635,68.421,40854.0
2016-11-07 11:40:00,83.36,83.53,83.36,83.49,34705.0,68.4292,68.5687,68.4292,68.5359,34705.0
2016-11-07 11:45:00,83.49,83.57,83.42,83.45,23362.0,68.5359,68.6016,68.4784,68.5031,23362.0
2016-11-07 11:50:00,83.45,83.56,83.44,83.53,28227.0,68.5031,68.5934,68.4949,68.5687,28227.0
2016-11-07 11:55:00,83.53,83.64,83.53,83.61,25263.0,68.5687,68.659,68.5687,68.6344,25263.0
2016-11-07 12:00:00,83.63,83.73,83.57,83.59,34522.0,68.6508,68.7329,68.6016,68.618,34522.0
2016-11-07 12:05:00,83.59,83.61,83.51,83.54,18275.0,68.618,68.6344,68.5523,68.5769,18275.0
2016-11-07 12:10:00,83.54,83.57,83.52,83.55,29480.0,68.5769,68.6016,68.5605,68.5852,29480.0
2016-11-07 12:15:00,83.55,83.57,83.51,83.52,28280.0,68.5852,68.6016,68.5523,68.5605,28280.0
2016-11-07 12:20:00,83.51,83.58,83.5,83.58,45392.0,68.5523,68.6098,68.5441,68.6098,45392.0
2016-11-07 12:25:00,83.57,83.6,83.56,83.57,17704.0,68.6016,68.6262,68.5934,68.6016,17704.0
2016-11-07 12:30:00,83.58,83.66,83.51,83.54,63996.0,68.6098,68.6754,68.5523,68.5769,63996.0
2016-11-07 12:35:00,83.53,83.58,83.53,83.56,36241.0,68.5687,68.6098,68.5687,68.5934,36241.0
2016-11-07 12:40:00,83.55,83.63,83.54,83.61,17711.0,68.5852,68.6508,68.5769,68.6344,17711.0
2016-11-07 12:45:00,83.6,83.67,83.59,83.66,22576.0,68.6262,68.6837,68.618,68.6754,22576.0
2016-11-07 12:50:00,83.66,83.67,83.59,83.63,17115.0,68.6754,68.6837,68.618,68.6508,17115.0
2016-11-07 12:55:00,83.64,83.71,83.63,83.7,50895.0,68.659,68.7165,68.6508,68.7083,50895.0
2016-11-07 13:00:00,83.71,83.75,83.63,83.71,31920.0,68.7165,68.7493,68.6508,68.7165,31920.0
2016-11-07 13:05:00,83.71,83.72,83.62,83.64,17682.0,68.7165,68.7247,68.6426,68.659,17682.0
2016-11-07 13:10:00,83.63,83.63,83.52,83.56,23512.0,68.6508,68.6508,68.5605,68.5934,23512.0
2016-11-07 13:15:00,83.57,83.61,83.55,83.6,17369.0,68.6016,68.6344,68.5852,68.6262,17369.0
2016-11-07 13:20:00,83.59,83.61,83.5,83.55,17932.0,68.618,68.6344,68.5441,68.5852,17932.0
2016-11-07 13:25:00,83.55,83.58,83.42,83.44,29740.0,68.5852,68.6098,68.4784,68.4949,29740.0
2016-11-07 13:30:00,83.44,83.47,83.31,83.35,55478.0,68.4949,68.5195,68.3881,68.421,55478.0
2016-11-07 13:35:00,83.33,83.37,83.19,83.22,39892.0,68.4046,68.4374,68.2896,68.3143,39892.0
2016-11-07 13:40:00,83.23,83.28,83.21,83.25,28852.0,68.3225,68.3635,68.306,68.3389,28852.0
2016-11-07 13:45:00,83.25,83.32,83.24,83.3,27217.0,68.3389,68.3963,68.3307,68.3799,27217.0
2016-11-07 13:50:00,83.31,83.4,83.31,83.4,12452.0,68.3881,68.462,68.3881,68.462,12452.0
2016-11-07 13:55:00,83.41,83.48,83.41,83.45,11060.0,68.4702,68.5277,68.4702,68.5031,11060.0
2016-11-07 14:00:00,83.46,83.49,83.4,83.46,17888.0,68.5113,68.5359,68.462,68.5113,17888.0
2016-11-07 14:05:00,83.45,83.48,83.39,83.48,13838.0,68.5031,68.5277,68.4538,68.5277,13838.0
2016-11-07 14:10:00,83.48,83.49,83.42,83.42,17642.0,68.5277,68.5359,68.4784,68.4784,17642.0
2016-11-07 14:15:00,83.44,83.54,83.43,83.53,16662.0,68.4949,68.5769,68.4866,68.5687,16662.0
2016-11-07 14:20:00,83.52,83.53,83.47,83.5,15848.0,68.5605,68.5687,68.5195,68.5441,15848.0
2016-11-07 14:25:00,83.5,83.55,83.49,83.49,19744.0,68.5441,68.5852,68.5359,68.5359,19744.0
2016-11-07 14:30:00,83.5,83.54,83.48,83.52,19119.0,68.5441,68.5769,68.5277,68.5605,19119.0
2016-11-07 14:35:00,83.52,83.58,83.51,83.53,22834.0,68.5605,68.6098,68.5523,68.5687,22834.0
2016-11-07 14:40:00,83.53,83.53,83.42,83.49,27283.0,68.5687,68.5687,68.4784,68.5359,27283.0
2016-11-07 14:45:00,83.5,83.55,83.46,83.5,43621.0,68.5441,68.5852,68.5113,68.5441,43621.0
2016-11-07 14:50:00,83.51,83.57,83.47,83.53,32875.0,68.5523,68.6016,68.5195,68.5687,32875.0
2016-11-07 14:55:00,83.53,83.56,83.51,83.54,18677.0,68.5687,68.5934,68.5523,68.5769,18677.0
2016-11-07 15:00:00,83.54,83.55,83.46,83.52,34747.0,68.5769,68.5852,68.5113,68.5605,34747.0
2016-11-07 15:05:00,83.51,83.52,83.43,83.47,36669.0,68.5523,68.5605,68.4866,68.5195,36669.0
2016-11-07 15:10:00,83.46,83.52,83.42,83.42,42048.0,68.5113,68.5605,68.4784,68.4784,42048.0
2016-11-07 15:15:00,83.42,83.51,83.42,83.47,26840.0,68.4784,68.5523,68.4784,68.5195,26840.0
2016-11-07 15:20:00,83.47,83.52,83.42,83.5,30267.0,68.5195,68.5605,68.4784,68.5441,30267.0
2016-11-07 15:25:00,83.5,83.51,83.44,83.47,32783.0,68.5441,68.5523,68.4949,68.5195,32783.0
2016-11-07 15:30:00,83.48,83.48,83.4,83.42,37952.0,68.5277,68.5277,68.462,68.4784,37952.0
2016-11-07 15:35:00,83.42,83.5,83.42,83.49,44400.0,68.4784,68.5441,68.4784,68.5359,44400.0
2016-11-07 15:40:00,83.49,83.55,83.48,83.49,57522.0,68.5359,68.5852,68.5277,68.5359,57522.0
2016-11-07 15:45:00,83.48,83.69,83.48,83.69,99524.0,68.5277,68.7001,68.5277,68.7001,99524.0
2016-11-07 15:50:00,83.68,83.78,83.63,83.74,112555.0,68.6919,68.774,68.6508,68.7411,112555.0
2016-11-07 15:55:00,83.75,83.78,83.7,83.74,225105.0,68.7493,68.774,68.7083,68.7411,225105.0
2016-11-08 09:30:00,83.77,83.84,83.29,83.38,92303.0,68.7657,68.8232,68.3717,68.4456,92303.0
2016-11-08 09:35:00,83.38,83.7,83.38,83.61,35919.0,68.4456,68.7083,68.4456,68.6344,35919.0
2016-11-08 09:40:00,83.61,83.82,83.46,83.51,30056.0,68.6344,68.8068,68.5113,68.5523,30056.0
2016-11-08 09:45:00,83.52,83.58,83.17,83.17,35458.0,68.5605,68.6098,68.2732,68.2732,35458.0
2016-11-08 09:50:00,83.18,83.27,83.11,83.22,30183.0,68.2814,68.3553,68.224,68.3143,30183.0
2016-11-08 09:55:00,83.22,83.28,83.2,83.26,38155.0,68.3143,68.3635,68.2978,68.3471,38155.0
2016-11-08 10:00:00,83.25,83.35,83.22,83.32,51526.0,68.3389,68.421,68.3143,68.3963,51526.0
2016-11-08 10:05:00,83.31,83.32,83.15,83.16,30329.0,68.3881,68.3963,68.2568,68.265,30329.0
2016-11-08 10:10:00,83.16,83.23,83.09,83.09,35439.0,68.265,68.3225,68.2075,68.2075,35439.0
2016-11-08 10:15:00,83.11,83.16,83.06,83.16,21722.0,68.224,68.265,68.1829,68.265,21722.0
2016-11-08 10:20:00,83.17,83.21,83.15,83.17,29240.0,68.2732,68.306,68.2568,68.2732,29240.0
2016-11-08 10:25:00,83.16,83.21,83.15,83.21,22782.0,68.265,68.306,68.2568,68.306,22782.0
2016-11-08 10:30:00,83.21,83.37,83.2,83.34,17974.0,68.306,68.4374,68.2978,68.4128,17974.0
2016-11-08 10:35:00,83.33,83.33,83.26,83.28,18526.0,68.4046,68.4046,68.3471,68.3635,18526.0
2016-11-08 10:40:00,83.29,83.36,83.27,83.34,38476.0,68.3717,68.4292,68.3553,68.4128,38476.0
2016-11-08 10:45:00,83.33,83.53,83.32,83.5,36934.0,68.4046,68.5687,68.3963,68.5441,36934.0
2016-11-08 10:50:00,83.49,83.61,83.49,83.6,39077.0,68.5359,68.6344,68.5359,68.6262,39077.0
2016-11-08 10:55:00,83.59,83.67,83.57,83.66,19321.0,68.618,68.6837,68.6016,68.6754,19321.0
2016-11-08 11:00:00,83.65,83.7,83.61,83.68,11319.0,68.6672,68.7083,68.6344,68.6919,11319.0
2016-11-08 11:05:00,83.67,83.87,83.66,83.85,26344.0,68.6837,68.8478,68.6754,68.8314,26344.0
2016-11-08 11:10:00,83.85,84.04,83.81,84.01,34676.0,68.8314,68.9874,68.7986,68.9628,34676.0
2016-11-08 11:15:00,84.03,84.11,84.02,84.11,11838.0,68.9792,69.0448,68.971,69.0448,11838.0
2016-11-08 11:20:00,84.11,84.23,84.1,84.16,54386.0,69.0448,69.1434,69.0366,69.0859,54386.0
2016-11-08 11:25:00,84.16,84.2,84.12,84.15,55885.0,69.0859,69.1187,69.0531,69.0777,55885.0
2016-11-08 11:30:00,84.14,84.29,84.13,84.26,65198.0,69.0695,69.1926,69.0613,69.168,65198.0
2016-11-08 11:35:00,84.26,84.44,84.26,84.43,66862.0,69.168,69.3157,69.168,69.3075,66862.0
2016-11-08 11:40:00,84.42,84.43,84.38,84.41,31093.0,69.2993,69.3075,69.2665,69.2911,31093.0
2016-11-08 11:45:00,84.4,84.51,84.38,84.49,66655.0,69.2829,69.3732,69.2665,69.3568,66655.0
2016-11-08 11:50:00,84.49,84.54,84.44,84.45,38674.0,69.3568,69.3978,69.3157,69.3239,38674.0
2016-11-08 11:55:00,84.45,84.51,84.44,84.5,42079.0,69.3239,69.3732,69.3157,69.365,42079.0
2016-11-08 12:00:00,84.5,84.59,84.48,84.55,54194.0,69.365,69.4389,69.3486,69.406,54194.0
2016-11-08 12:05:00,84.54,84.66,84.53,84.58,27920.0,69.3978,69.4963,69.3896,69.4307,27920.0
2016-11-08 12:10:00,84.59,84.7,84.57,84.69,31973.0,69.4389,69.5292,69.4225,69.521,31973.0
2016-11-08 12:15:00,84.69,84.75,84.59,84.68,28527.0,69.521,69.5702,69.4389,69.5128,28527.0
2016-11-08 12:20:00,84.67,84.85,84.64,84.79,25144.0,69.5045,69.6523,69.4799,69.6031,25144.0
2016-11-08 12:25:00,84.79,84.84,84.76,84.8,15874.0,69.6031,69.6441,69.5784,69.6113,15874.0
2016-11-08 12:30:00,84.78,84.81,84.68,84.79,23309.0,69.5948,69.6195,69.5128,69.6031,23309.0
2016-11-08 12:35:00,84.8,84.82,84.69,84.7,26488.0,69.6113,69.6277,69.521,69.5292,26488.0
2016-11-08 12:40:00,84.71,84.76,84.69,84.75,23481.0,69.5374,69.5784,69.521,69.5702,23481.0
2016-11-08 12:45:00,84.75,84.88,84.74,84.84,22384.0,69.5702,69.6769,69.562,69.6441,22384.0
2016-11-08 12:50:00,84.84,84.94,84.83,84.94,25178.0,69.6441,69.7262,69.6359,69.7262,25178.0
2016-11-08 12:55:00,84.91,84.97,84.89,84.91,15452.0,69.7016,69.7508,69.6851,69.7016,15452.0
2016-11-08 13:00:00,84.9,84.96,84.86,84.87,23935.0,69.6933,69.7426,69.6605,69.6687,23935.0
2016-11-08 13:05:00,84.88,84.93,84.71,84.76,25234.0,69.6769,69.718,69.5374,69.5784,25234.0
2016-11-08 13:10:00,84.76,84.92,84.75,84.92,29137.0,69.5784,69.7098,69.5702,69.7098,29137.0
2016-11-08 13:15:00,84.92,84.92,84.8,84.85,20147.0,69.7098,69.7098,69.6113,69.6523,20147.0
2016-11-08 13:20:00,84.84,84.91,84.83,84.85,21352.0,69.6441,69.7016,69.6359,69.6523,21352.0
2016-11-08 13:25:00,84.86,84.91,84.85,84.86,18486.0,69.6605,69.7016,69.6523,69.6605,18486.0
2016-11-08 13:30:00,84.87,84.98,84.83,84.93,24642.0,69.6687,69.759,69.6359,69.718,24642.0
2016-11-08 13:35:00,84.93,84.98,84.89,84.98,25164.0,69.718,69.759,69.6851,69.759,25164.0
2016-11-08 13:40:00,84.96,85.0,84.94,84.95,21652.0,69.7426,69.7754,69.7262,69.7344,21652.0
2016-11-08 13:45:00,84.93,84.96,84.89,84.94,20864.0,69.718,69.7426,69.6851,69.7262,20864.0
2016-11-08 13:50:00,84.95,84.98,84.93,84.94,19129.0,69.7344,69.759,69.718,69.7262,19129.0
2016-11-08 13:55:00,84.94,84.96,84.91,84.92,11698.0,69.7262,69.7426,69.7016,69.7098,11698.0
2016-11-08 14:00:00,84.91,84.91,84.82,84.88,24628.0,69.7016,69.7016,69.6277,69.6769,24628.0
2016-11-08 14:05:00,84.88,84.9,84.83,84.83,16322.0,69.6769,69.6933,69.6359,69.6359,16322.0
2016-11-08 14:10:00,84.83,84.86,84.77,84.77,19600.0,69.6359,69.6605,69.5866,69.5866,19600.0
2016-11-08 14:15:00,84.78,84.81,84.71,84.8,35034.0,69.5948,69.6195,69.5374,69.6113,35034.0
2016-11-08 14:20:00,84.81,84.92,84.79,84.8,30685.0,69.6195,69.7098,69.6031,69.6113,30685.0
2016-11-08 14:25:00,84.81,84.82,84.75,84.78,23861.0,69.6195,69.6277,69.5702,69.5948,23861.0
2016-11-08 14:30:00,84.78,84.79,84.68,84.69,18437.0,69.5948,69.6031,69.5128,69.521,18437.0
2016-11-08 14:35:00,84.69,84.69,84.61,84.68,20659.0,69.521,69.521,69.4553,69.5128,20659.0
2016-11-08 14:40:00,84.66,84.7,84.59,84.63,22634.0,69.4963,69.5292,69.4389,69.4717,22634.0
2016-11-08 14:45:00,84.62,84.62,84.53,84.55,35557.0,69.4635,69.4635,69.3896,69.406,35557.0
2016-11-08 14:50:00,84.54,84.61,84.54,84.56,30571.0,69.3978,69.4553,69.3978,69.4142,30571.0
2016-11-08 14:55:00,84.56,84.56,84.43,84.53,45360.0,69.4142,69.4142,69.3075,69.3896,45360.0
2016-11-08 15:00:00,84.53,84.54,84.48,84.52,12600.0,69.3896,69.3978,69.3486,69.3814,12600.0
2016-11-08 15:05:00,84.5,84.76,84.49,84.76,42744.0,69.365,69.5784,69.3568,69.5784,42744.0
2016-11-08 15:10:00,84.75,84.78,84.64,84.69,27212.0,69.5702,69.5948,69.4799,69.521,27212.0
2016-11-08 15:15:00,84.69,84.73,84.62,84.72,30898.0,69.521,69.5538,69.4635,69.5456,30898.0
2016-11-08 15:20:00,84.72,84.78,84.71,84.78,24411.0,69.5456,69.5948,69.5374,69.5948,24411.0
2016-11-08 15:25:00,84.78,84.82,84.75,84.8,46028.0,69.5948,69.6277,69.5702,69.6113,46028.0
2016-11-08 15:30:00,84.81,84.88,84.8,84.84,55729.0,69.6195,69.6769,69.6113,69.6441,55729.0
2016-11-08 15:35:00,84.84,84.85,84.79,84.83,59085.0,69.6441,69.6523,69.6031,69.6359,59085.0
2016-11-08 15:40:00,84.83,84.84,84.79,84.81,81471.0,69.6359,69.6441,69.6031,69.6195,81471.0
2016-11-08 15:45:00,84.82,84.85,84.79,84.81,83196.0,69.6277,69.6523,69.6031,69.6195,83196.0
2016-11-08 15:50:00,84.8,84.85,84.65,84.71,109314.0,69.6113,69.6523,69.4881,69.5374,109314.0
2016-11-08 15:55:00,84.71,84.74,84.62,84.68,185662.0,69.5374,69.562,69.4635,69.5128,185662.0
2016-11-09 09:30:00,89.75,93.2,89.57,91.52,2482028.0,73.6747,76.5067,73.5269,75.1276,2482028.0
2016-11-09 09:35:00,91.54,91.8,90.91,90.92,788618.0,75.144,75.3575,74.6269,74.6351,788618.0
2016-11-09 09:40:00,90.97,91.2,90.4,90.73,845159.0,74.6761,74.8649,74.2082,74.4791,845159.0
2016-11-09 09:45:00,90.73,91.25,90.72,91.03,551799.0,74.4791,74.906,74.4709,74.7254,551799.0
2016-11-09 09:50:00,91.03,91.44,90.72,91.39,579838.0,74.7254,75.062,74.4709,75.0209,579838.0
2016-11-09 09:55:00,91.43,91.83,90.99,91.03,520903.0,75.0537,75.3821,74.6926,74.7254,520903.0
2016-11-09 10:00:00,91.03,91.1,90.52,90.54,595564.0,74.7254,74.7829,74.3067,74.3232,595564.0
2016-11-09 10:05:00,90.53,90.77,90.5,90.5,305515.0,74.3149,74.512,74.2903,74.2903,305515.0
2016-11-09 10:10:00,90.5,90.59,90.29,90.38,266837.0,74.2903,74.3642,74.1179,74.1918,266837.0
2016-11-09 10:15:00,90.37,90.38,89.63,89.88,299157.0,74.1836,74.1918,73.5761,73.7814,299157.0
2016-11-09 10:20:00,89.89,90.23,89.78,90.12,280068.0,73.7896,74.0687,73.6993,73.9784,280068.0
2016-11-09 10:25:00,90.12,90.28,89.93,90.0,235702.0,73.9784,74.1097,73.8224,73.8799,235702.0
2016-11-09 10:30:00,90.01,90.1,89.5,89.65,226913.0,73.8881,73.962,73.4694,73.5926,226913.0
2016-11-09 10:35:00,89.66,89.9,89.38,89.38,174246.0,73.6008,73.7978,73.3709,73.3709,174246.0
2016-11-09 10:40:00,89.38,90.0,89.36,89.88,183702.0,73.3709,73.8799,73.3545,73.7814,183702.0
2016-11-09 10:45:00,89.88,90.25,89.84,89.97,289268.0,73.7814,74.0851,73.7485,73.8552,289268.0
2016-11-09 10:50:00,89.95,90.02,89.63,89.87,207712.0,73.8388,73.8963,73.5761,73.7732,207712.0
2016-11-09 10:55:00,89.89,90.01,89.78,89.93,117626.0,73.7896,73.8881,73.6993,73.8224,117626.0
2016-11-09 11:00:00,89.9,90.04,89.5,89.52,181851.0,73.7978,73.9127,73.4694,73.4858,181851.0
2016-11-09 11:05:00,89.53,89.83,89.47,89.82,169541.0,73.4941,73.7403,73.4448,73.7321,169541.0
2016-11-09 11:10:00,89.81,90.2,89.69,90.2,180910.0,73.7239,74.0441,73.6254,74.0441,180910.0
2016-11-09 11:15:00,90.18,90.22,89.9,89.97,173465.0,74.0276,74.0605,73.7978,73.8552,173465.0
2016-11-09 11:20:00,89.97,90.11,89.77,90.02,166729.0,73.8552,73.9702,73.6911,73.8963,166729.0
2016-11-09 11:25:00,90.03,90.36,90.01,90.3,134956.0,73.9045,74.1754,73.8881,74.1261,134956.0
2016-11-09 11:30:00,90.3,90.4,90.09,90.35,204478.0,74.1261,74.2082,73.9538,74.1672,204478.0
2016-11-09 11:35:00,90.33,90.45,90.32,90.36,196624.0,74.1508,74.2493,74.1426,74.1754,196624.0
2016-11-09 11:40:00,90.37,90.45,90.23,90.42,153900.0,74.1836,74.2493,74.0687,74.2246,153900.0
2016-11-09 11:45:00,90.43,91.02,90.39,91.0,205005.0,74.2329,74.7172,74.2,74.7008,205005.0
2016-11-09 11:50:00,91.01,91.25,90.84,91.18,169992.0,74.709,74.906,74.5694,74.8485,169992.0
2016-11-09 11:55:00,91.19,91.22,90.88,91.11,164993.0,74.8567,74.8814,74.6023,74.7911,164993.0
2016-11-09 12:00:00,91.13,91.22,90.8,90.8,129001.0,74.8075,74.8814,74.5366,74.5366,129001.0
2016-11-09 12:05:00,90.81,90.83,90.54,90.7,104701.0,74.5448,74.5612,74.3232,74.4545,104701.0
2016-11-09 12:10:00,90.69,90.84,90.62,90.68,86155.0,74.4463,74.5694,74.3888,74.4381,86155.0
2016-11-09 12:15:00,90.7,91.0,90.67,90.88,70203.0,74.4545,74.7008,74.4299,74.6023,70203.0
2016-11-09 12:20:00,90.88,91.04,90.87,90.95,58436.0,74.6023,74.7336,74.594,74.6597,58436.0
2016-11-09 12:25:00,90.95,91.0,90.86,90.88,74984.0,74.6597,74.7008,74.5858,74.6023,74984.0
2016-11-09 12:30:00,90.88,90.92,90.71,90.87,99388.0,74.6023,74.6351,74.4627,74.594,99388.0
2016-11-09 12:35:00,90.84,90.97,90.62,90.67,56250.0,74.5694,74.6761,74.3888,74.4299,56250.0
2016-11-09 12:40:00,90.67,90.89,90.67,90.77,66182.0,74.4299,74.6105,74.4299,74.512,66182.0
2016-11-09 12:45:00,90.79,90.86,90.71,90.75,55874.0,74.5284,74.5858,74.4627,74.4955,55874.0
2016-11-09 12:50:00,90.72,90.81,90.6,90.62,97077.0,74.4709,74.5448,74.3724,74.3888,97077.0
2016-11-09 12:55:00,90.62,90.68,90.43,90.51,103552.0,74.3888,74.4381,74.2329,74.2985,103552.0
2016-11-09 13:00:00,90.54,90.61,90.41,90.44,65260.0,74.3232,74.3806,74.2164,74.2411,65260.0
2016-11-09 13:05:00,90.44,90.64,90.42,90.51,84684.0,74.2411,74.4052,74.2246,74.2985,84684.0
2016-11-09 13:10:00,90.52,90.61,90.33,90.33,63841.0,74.3067,74.3806,74.1508,74.1508,63841.0
2016-11-09 13:15:00,90.34,90.38,90.21,90.34,78286.0,74.159,74.1918,74.0523,74.159,78286.0
2016-11-09 13:20:00,90.32,90.34,89.94,89.97,141718.0,74.1426,74.159,73.8306,73.8552,141718.0
2016-11-09 13:25:00,89.95,90.2,89.92,90.18,108313.0,73.8388,74.0441,73.8142,74.0276,108313.0
2016-11-09 13:30:00,90.16,90.43,90.14,90.41,50098.0,74.0112,74.2329,73.9948,74.2164,50098.0
2016-11-09 13:35:00,90.4,90.51,90.38,90.49,56721.0,74.2082,74.2985,74.1918,74.2821,56721.0
2016-11-09 13:40:00,90.48,90.72,90.38,90.63,72021.0,74.2739,74.4709,74.1918,74.397,72021.0
2016-11-09 13:45:00,90.63,90.69,90.44,90.67,41820.0,74.397,74.4463,74.2411,74.4299,41820.0
2016-11-09 13:50:00,90.67,90.75,90.62,90.73,45432.0,74.4299,74.4955,74.3888,74.4791,45432.0
2016-11-09 13:55:00,90.72,90.78,90.58,90.66,110797.0,74.4709,74.5202,74.356,74.4217,110797.0
2016-11-09 14:00:00,90.67,90.93,90.65,90.82,255037.0,74.4299,74.6433,74.4135,74.553,255037.0
2016-11-09 14:05:00,90.83,91.17,90.82,91.14,105648.0,74.5612,74.8403,74.553,74.8157,105648.0
2016-11-09 14:10:00,91.14,91.23,91.03,91.14,85424.0,74.8157,74.8896,74.7254,74.8157,85424.0
2016-11-09 14:15:00,91.15,91.23,91.09,91.16,126752.0,74.8239,74.8896,74.7746,74.8321,126752.0
2016-11-09 14:20:00,91.15,91.24,91.03,91.17,73642.0,74.8239,74.8978,74.7254,74.8403,73642.0
2016-11-09 14:25:00,91.18,91.22,90.98,91.03,117934.0,74.8485,74.8814,74.6843,74.7254,117934.0
2016-11-09 14:30:00,91.03,91.25,91.01,91.24,76854.0,74.7254,74.906,74.709,74.8978,76854.0
2016-11-09 14:35:00,91.23,91.32,91.12,91.3,80780.0,74.8896,74.9634,74.7993,74.947,80780.0
2016-11-09 14:40:00,91.31,91.41,91.2,91.35,114594.0,74.9552,75.0373,74.8649,74.9881,114594.0
2016-11-09 14:45:00,91.34,91.43,91.15,91.18,153810.0,74.9799,75.0537,74.8239,74.8485,153810.0
2016-11-09 14:50:00,91.17,91.24,91.04,91.23,124038.0,74.8403,74.8978,74.7336,74.8896,124038.0
2016-11-09 14:55:00,91.23,91.37,91.18,91.32,97177.0,74.8896,75.0045,74.8485,74.9634,97177.0
2016-11-09 15:00:00,91.32,91.6,91.3,91.59,158568.0,74.9634,75.1933,74.947,75.1851,158568.0
2016-11-09 15:05:00,91.59,91.65,91.55,91.62,150864.0,75.1851,75.2343,75.1523,75.2097,150864.0
2016-11-09 15:10:00,91.63,91.72,91.61,91.72,161655.0,75.2179,75.2918,75.2015,75.2918,161655.0
2016-11-09 15:15:00,91.72,91.85,91.65,91.84,140662.0,75.2918,75.3985,75.2343,75.3903,140662.0
2016-11-09 15:20:00,91.85,91.85,91.66,91.68,116519.0,75.3985,75.3985,75.2425,75.259,116519.0
2016-11-09 15:25:00,91.67,91.74,91.51,91.52,166552.0,75.2508,75.3082,75.1194,75.1276,166552.0
2016-11-09 15:30:00,91.52,91.55,91.14,91.26,214514.0,75.1276,75.1523,74.8157,74.9142,214514.0
2016-11-09 15:35:00,91.25,91.29,91.09,91.15,206978.0,74.906,74.9388,74.7746,74.8239,206978.0
2016-11-09 15:40:00,91.16,91.16,90.98,91.11,204521.0,74.8321,74.8321,74.6843,74.7911,204521.0
2016-11-09 15:45:00,91.11,91.26,90.87,91.0,295214.0,74.7911,74.9142,74.594,74.7008,295214.0
2016-11-09 15:50:00,91.01,91.21,91.0,91.13,288220.0,74.709,74.8731,74.7008,74.8075,288220.0
2016-11-09 15:55:00,91.13,91.24,91.03,91.19,533115.0,74.8075,74.8978,74.7254,74.8567,533115.0
2016-11-10 09:30:00,92.0,92.7,91.84,92.66,518818.0,75.5217,76.0963,75.3903,76.0634,518818.0
2016-11-10 09:35:00,92.66,93.24,92.61,93.08,459634.0,76.0634,76.5396,76.0224,76.4082,459634.0
2016-11-10 09:40:00,93.08,93.28,93.01,93.15,195725.0,76.4082,76.5724,76.3507,76.4657,195725.0
2016-11-10 09:45:00,93.15,93.68,93.15,93.4,244013.0,76.4657,76.9007,76.4657,76.6709,244013.0
2016-11-10 09:50:00,93.4,93.73,93.2,93.69,224468.0,76.6709,76.9418,76.5067,76.909,224468.0
2016-11-10 09:55:00,93.69,93.75,93.27,93.4,291934.0,76.909,76.9582,76.5642,76.6709,291934.0
2016-11-10 10:00:00,93.4,93.69,93.26,93.42,255705.0,76.6709,76.909,76.556,76.6873,255705.0
2016-11-10 10:05:00,93.44,93.64,93.42,93.56,217900.0,76.7037,76.8679,76.6873,76.8022,217900.0
2016-11-10 10:10:00,93.57,93.58,93.2,93.33,257245.0,76.8104,76.8187,76.5067,76.6134,257245.0
2016-11-10 10:15:00,93.36,93.64,93.35,93.5,199489.0,76.6381,76.8679,76.6298,76.753,199489.0
2016-11-10 10:20:00,93.51,93.92,93.5,93.89,211690.0,76.7612,77.0978,76.753,77.0731,211690.0
2016-11-10 10:25:00,93.9,93.93,93.52,93.54,181517.0,77.0813,77.106,76.7694,76.7858,181517.0
2016-11-10 10:30:00,93.54,93.9,93.54,93.87,203838.0,76.7858,77.0813,76.7858,77.0567,203838.0
2016-11-10 10:35:00,93.84,93.87,93.34,93.49,187558.0,77.0321,77.0567,76.6216,76.7448,187558.0
2016-11-10 10:40:00,93.49,93.9,93.48,93.81,148918.0,76.7448,77.0813,76.7366,77.0075,148918.0
2016-11-10 10:45:00,93.81,93.94,93.48,93.62,140258.0,77.0075,77.1142,76.7366,76.8515,140258.0
2016-11-10 10:50:00,93.59,93.76,93.39,93.44,135850.0,76.8269,76.9664,76.6627,76.7037,135850.0
2016-11-10 10:55:00,93.45,93.55,93.27,93.43,235535.0,76.7119,76.794,76.5642,76.6955,235535.0
2016-11-10 11:00:00,93.41,93.73,92.89,92.89,258155.0,76.6791,76.9418,76.2522,76.2522,258155.0
2016-11-10 11:05:00,92.89,93.49,92.88,93.23,226426.0,76.2522,76.7448,76.244,76.5313,226426.0
2016-11-10 11:10:00,93.23,93.54,93.01,93.51,235468.0,76.5313,76.7858,76.3507,76.7612,235468.0
2016-11-10 11:15:00,93.51,93.6,93.33,93.45,139004.0,76.7612,76.8351,76.6134,76.7119,139004.0
2016-11-10 11:20:00,93.48,93.73,93.47,93.71,95541.0,76.7366,76.9418,76.7284,76.9254,95541.0
2016-11-10 11:25:00,93.73,93.73,93.29,93.4,65918.0,76.9418,76.9418,76.5806,76.6709,65918.0
2016-11-10 11:30:00,93.4,93.58,93.34,93.52,84257.0,76.6709,76.8187,76.6216,76.7694,84257.0
2016-11-10 11:35:00,93.52,93.53,93.26,93.41,92653.0,76.7694,76.7776,76.556,76.6791,92653.0
2016-11-10 11:40:00,93.42,93.79,93.4,93.78,115763.0,76.6873,76.991,76.6709,76.9828,115763.0
2016-11-10 11:45:00,93.76,93.84,93.56,93.61,113252.0,76.9664,77.0321,76.8022,76.8433,113252.0
2016-11-10 11:50:00,93.61,93.67,93.41,93.47,78886.0,76.8433,76.8925,76.6791,76.7284,78886.0
2016-11-10 11:55:00,93.45,93.5,93.25,93.41,79662.0,76.7119,76.753,76.5478,76.6791,79662.0
2016-11-10 12:00:00,93.4,93.53,93.27,93.45,89529.0,76.6709,76.7776,76.5642,76.7119,89529.0
2016-11-10 12:05:00,93.45,93.62,93.41,93.41,74345.0,76.7119,76.8515,76.6791,76.6791,74345.0
2016-11-10 12:10:00,93.42,93.61,93.41,93.46,62093.0,76.6873,76.8433,76.6791,76.7201,62093.0
2016-11-10 12:15:00,93.48,93.62,93.39,93.47,74394.0,76.7366,76.8515,76.6627,76.7284,74394.0
2016-11-10 12:20:00,93.46,93.64,93.4,93.59,58601.0,76.7201,76.8679,76.6709,76.8269,58601.0
2016-11-10 12:25:00,93.62,93.62,93.45,93.58,55762.0,76.8515,76.8515,76.7119,76.8187,55762.0
2016-11-10 12:30:00,93.57,93.63,93.5,93.6,38780.0,76.8104,76.8597,76.753,76.8351,38780.0
2016-11-10 12:35:00,93.6,93.72,93.59,93.6,70267.0,76.8351,76.9336,76.8269,76.8351,70267.0
2016-11-10 12:40:00,93.6,93.72,93.48,93.7,73391.0,76.8351,76.9336,76.7366,76.9172,73391.0
2016-11-10 12:45:00,93.72,93.83,93.66,93.75,90073.0,76.9336,77.0239,76.8843,76.9582,90073.0
2016-11-10 12:50:00,93.76,94.0,93.69,93.98,194953.0,76.9664,77.1634,76.909,77.147,194953.0
2016-11-10 12:55:00,93.99,94.24,93.99,94.22,240005.0,77.1552,77.3604,77.1552,77.344,240005.0
2016-11-10 13:00:00,94.24,94.37,94.15,94.31,121898.0,77.3604,77.4672,77.2866,77.4179,121898.0
2016-11-10 13:05:00,94.29,94.53,94.29,94.51,121371.0,77.4015,77.5985,77.4015,77.5821,121371.0
2016-11-10 13:10:00,94.52,94.55,94.41,94.41,193292.0,77.5903,77.6149,77.5,77.5,193292.0
2016-11-10 13:15:00,94.42,94.7,94.41,94.61,168233.0,77.5082,77.738,77.5,77.6642,168233.0
2016-11-10 13:20:00,94.61,94.73,94.58,94.69,156828.0,77.6642,77.7627,77.6395,77.7298,156828.0
2016-11-10 13:25:00,94.67,94.68,94.38,94.41,89361.0,77.7134,77.7216,77.4754,77.5,89361.0
2016-11-10 13:30:00,94.39,94.5,94.24,94.29,139829.0,77.4836,77.5739,77.3604,77.4015,139829.0
2016-11-10 13:35:00,94.29,94.6,94.29,94.59,101006.0,77.4015,77.656,77.4015,77.6477,101006.0
2016-11-10 13:40:00,94.58,94.76,94.58,94.72,94364.0,77.6395,77.7873,77.6395,77.7545,94364.0
2016-11-10 13:45:00,94.72,94.95,94.7,94.92,96324.0,77.7545,77.9433,77.738,77.9186,96324.0
2016-11-10 13:50:00,94.91,94.91,94.74,94.83,110292.0,77.9104,77.9104,77.7709,77.8448,110292.0
2016-11-10 13:55:00,94.82,94.83,94.41,94.55,163920.0,77.8366,77.8448,77.5,77.6149,163920.0
2016-11-10 14:00:00,94.54,94.64,94.5,94.63,103354.0,77.6067,77.6888,77.5739,77.6806,103354.0
2016-11-10 14:05:00,94.63,94.69,94.54,94.61,79859.0,77.6806,77.7298,77.6067,77.6642,79859.0
2016-11-10 14:10:00,94.64,94.66,94.47,94.54,69206.0,77.6888,77.7052,77.5492,77.6067,69206.0
2016-11-10 14:15:00,94.51,94.53,94.4,94.51,143584.0,77.5821,77.5985,77.4918,77.5821,143584.0
2016-11-10 14:20:00,94.52,94.53,94.44,94.47,189122.0,77.5903,77.5985,77.5246,77.5492,189122.0
2016-11-10 14:25:00,94.46,94.51,94.33,94.34,128849.0,77.541,77.5821,77.4343,77.4425,128849.0
2016-11-10 14:30:00,94.34,94.37,94.01,94.22,200537.0,77.4425,77.4672,77.1716,77.344,200537.0
2016-11-10 14:35:00,94.21,94.22,94.0,94.16,150268.0,77.3358,77.344,77.1634,77.2948,150268.0
2016-11-10 14:40:00,94.17,94.29,94.14,94.2,81829.0,77.303,77.4015,77.2783,77.3276,81829.0
2016-11-10 14:45:00,94.18,94.26,94.1,94.19,90306.0,77.3112,77.3769,77.2455,77.3194,90306.0
2016-11-10 14:50:00,94.18,94.22,94.11,94.11,131777.0,77.3112,77.344,77.2537,77.2537,131777.0
2016-11-10 14:55:00,94.12,94.13,93.82,93.89,130895.0,77.2619,77.2701,77.0157,77.0731,130895.0
2016-11-10 15:00:00,93.89,94.21,93.89,94.21,108213.0,77.0731,77.3358,77.0731,77.3358,108213.0
2016-11-10 15:05:00,94.21,94.21,93.94,93.98,114997.0,77.3358,77.3358,77.1142,77.147,114997.0
2016-11-10 15:10:00,93.99,94.01,93.92,93.97,78257.0,77.1552,77.1716,77.0978,77.1388,78257.0
2016-11-10 15:15:00,93.96,93.97,93.84,93.85,91674.0,77.1306,77.1388,77.0321,77.0403,91674.0
2016-11-10 15:20:00,93.85,93.96,93.84,93.91,113504.0,77.0403,77.1306,77.0321,77.0895,113504.0
2016-11-10 15:25:00,93.91,93.91,93.69,93.7,168784.0,77.0895,77.0895,76.909,76.9172,168784.0
2016-11-10 15:30:00,93.71,93.74,93.63,93.65,170956.0,76.9254,76.95,76.8597,76.8761,170956.0
2016-11-10 15:35:00,93.65,93.74,93.5,93.59,183746.0,76.8761,76.95,76.753,76.8269,183746.0
2016-11-10 15:40:00,93.6,93.6,93.46,93.5,199220.0,76.8351,76.8351,76.7201,76.753,199220.0
2016-11-10 15:45:00,93.5,93.59,93.42,93.55,210686.0,76.753,76.8269,76.6873,76.794,210686.0
2016-11-10 15:50:00,93.57,93.58,93.31,93.44,280597.0,76.8104,76.8187,76.597,76.7037,280597.0
2016-11-10 15:55:00,93.44,93.51,93.41,93.44,411864.0,76.7037,76.7612,76.6791,76.7037,411864.0
2016-11-11 09:30:00,93.39,94.34,93.33,93.86,338967.0,76.6627,77.4425,76.6134,77.0485,338967.0
2016-11-11 09:35:00,93.88,93.88,93.45,93.45,117404.0,77.0649,77.0649,76.7119,76.7119,117404.0
2016-11-11 09:40:00,93.48,93.53,92.97,92.99,155827.0,76.7366,76.7776,76.3179,76.3343,155827.0
2016-11-11 09:45:00,93.0,93.12,92.6,92.6,213731.0,76.3425,76.441,76.0142,76.0142,213731.0
2016-11-11 09:50:00,92.66,93.13,92.57,92.69,192804.0,76.0634,76.4493,75.9896,76.0881,192804.0
2016-11-11 09:55:00,92.71,92.94,92.43,92.94,110836.0,76.1045,76.2933,75.8746,76.2933,110836.0
2016-11-11 10:00:00,92.94,93.01,92.77,92.92,243065.0,76.2933,76.3507,76.1537,76.2769,243065.0
2016-11-11 10:05:00,92.94,93.0,92.72,92.85,86642.0,76.2933,76.3425,76.1127,76.2194,86642.0
2016-11-11 10:10:00,92.82,92.91,92.66,92.7,108537.0,76.1948,76.2687,76.0634,76.0963,108537.0
2016-11-11 10:15:00,92.7,92.79,92.55,92.78,112803.0,76.0963,76.1702,75.9731,76.1619,112803.0
2016-11-11 10:20:00,92.76,92.92,92.63,92.8,77725.0,76.1455,76.2769,76.0388,76.1784,77725.0
2016-11-11 10:25:00,92.8,92.81,92.51,92.73,74996.0,76.1784,76.1866,75.9403,76.1209,74996.0
2016-11-11 10:30:00,92.74,93.0,92.63,92.95,84043.0,76.1291,76.3425,76.0388,76.3015,84043.0
2016-11-11 10:35:00,92.95,93.05,92.87,92.87,137519.0,76.3015,76.3836,76.2358,76.2358,137519.0
2016-11-11 10:40:00,92.87,93.02,92.85,93.02,153190.0,76.2358,76.359,76.2194,76.359,153190.0
2016-11-11 10:45:00,93.03,93.07,92.93,92.96,69440.0,76.3672,76.4,76.2851,76.3097,69440.0
2016-11-11 10:50:00,92.95,92.96,92.68,92.88,74134.0,76.3015,76.3097,76.0799,76.244,74134.0
2016-11-11 10:55:00,92.9,92.9,92.67,92.83,42368.0,76.2604,76.2604,76.0716,76.203,42368.0
2016-11-11 11:00:00,92.84,93.0,92.76,92.97,86178.0,76.2112,76.3425,76.1455,76.3179,86178.0
2016-11-11 11:05:00,92.97,93.0,92.86,92.87,62889.0,76.3179,76.3425,76.2276,76.2358,62889.0
2016-11-11 11:10:00,92.88,92.92,92.65,92.66,62556.0,76.244,76.2769,76.0552,76.0634,62556.0
2016-11-11 11:15:00,92.65,92.66,92.5,92.54,78272.0,76.0552,76.0634,75.9321,75.9649,78272.0
2016-11-11 11:20:00,92.55,92.56,92.04,92.06,153894.0,75.9731,75.9813,75.5545,75.5709,153894.0
2016-11-11 11:25:00,92.04,92.17,91.86,91.96,184969.0,75.5545,75.6612,75.4067,75.4888,184969.0
2016-11-11 11:30:00,91.95,92.32,91.94,92.3,131218.0,75.4806,75.7843,75.4724,75.7679,131218.0
2016-11-11 11:35:00,92.3,92.4,92.26,92.32,80759.0,75.7679,75.85,75.7351,75.7843,80759.0
2016-11-11 11:40:00,92.33,92.35,92.14,92.17,63359.0,75.7925,75.809,75.6366,75.6612,63359.0
2016-11-11 11:45:00,92.15,92.21,91.96,91.99,64027.0,75.6448,75.694,75.4888,75.5134,64027.0
2016-11-11 11:50:00,91.98,92.03,91.94,92.01,61675.0,75.5052,75.5463,75.4724,75.5299,61675.0
2016-11-11 11:55:00,92.02,92.07,91.99,92.01,86374.0,75.5381,75.5791,75.5134,75.5299,86374.0
2016-11-11 12:00:00,92.01,92.07,91.95,92.03,56112.0,75.5299,75.5791,75.4806,75.5463,56112.0
2016-11-11 12:05:00,92.03,92.4,92.01,92.37,69029.0,75.5463,75.85,75.5299,75.8254,69029.0
2016-11-11 12:10:00,92.39,92.44,92.32,92.35,74340.0,75.8418,75.8828,75.7843,75.809,74340.0
2016-11-11 12:15:00,92.37,92.53,92.34,92.48,58213.0,75.8254,75.9567,75.8008,75.9157,58213.0
2016-11-11 12:20:00,92.49,92.53,92.22,92.22,47257.0,75.9239,75.9567,75.7022,75.7022,47257.0
2016-11-11 12:25:00,92.24,92.25,92.03,92.12,37577.0,75.7187,75.7269,75.5463,75.6202,37577.0
2016-11-11 12:30:00,92.1,92.2,92.07,92.1,105628.0,75.6037,75.6858,75.5791,75.6037,105628.0
2016-11-11 12:35:00,92.09,92.11,92.06,92.08,57103.0,75.5955,75.6119,75.5709,75.5873,57103.0
2016-11-11 12:40:00,92.08,92.1,91.96,92.0,49981.0,75.5873,75.6037,75.4888,75.5217,49981.0
2016-11-11 12:45:00,92.01,92.02,91.9,91.95,39234.0,75.5299,75.5381,75.4396,75.4806,39234.0
2016-11-11 12:50:00,91.94,91.97,91.82,91.95,44982.0,75.4724,75.497,75.3739,75.4806,44982.0
2016-11-11 12:55:00,91.95,91.95,91.82,91.89,31683.0,75.4806,75.4806,75.3739,75.4314,31683.0
2016-11-11 13:00:00,91.9,92.06,91.86,92.06,33381.0,75.4396,75.5709,75.4067,75.5709,33381.0
2016-11-11 13:05:00,92.07,92.15,92.0,92.13,39514.0,75.5791,75.6448,75.5217,75.6284,39514.0
2016-11-11 13:10:00,92.12,92.15,92.05,92.11,37048.0,75.6202,75.6448,75.5627,75.6119,37048.0
2016-11-11 13:15:00,92.1,92.19,92.02,92.03,33105.0,75.6037,75.6776,75.5381,75.5463,33105.0
2016-11-11 13:20:00,92.03,92.2,91.98,92.18,38175.0,75.5463,75.6858,75.5052,75.6694,38175.0
2016-11-11 13:25:00,92.19,92.27,92.17,92.2,25861.0,75.6776,75.7433,75.6612,75.6858,25861.0
2016-11-11 13:30:00,92.2,92.22,92.06,92.06,33314.0,75.6858,75.7022,75.5709,75.5709,33314.0
2016-11-11 13:35:00,92.07,92.19,92.04,92.09,49904.0,75.5791,75.6776,75.5545,75.5955,49904.0
2016-11-11 13:40:00,92.11,92.22,92.08,92.19,28769.0,75.6119,75.7022,75.5873,75.6776,28769.0
2016-11-11 13:45:00,92.2,92.31,92.18,92.3,55411.0,75.6858,75.7761,75.6694,75.7679,55411.0
2016-11-11 13:50:00,92.3,92.4,92.26,92.36,37576.0,75.7679,75.85,75.7351,75.8172,37576.0
2016-11-11 13:55:00,92.35,92.35,92.26,92.31,27480.0,75.809,75.809,75.7351,75.7761,27480.0
2016-11-11 14:00:00,92.28,92.31,92.17,92.19,40819.0,75.7515,75.7761,75.6612,75.6776,40819.0
2016-11-11 14:05:00,92.19,92.23,92.13,92.23,51305.0,75.6776,75.7105,75.6284,75.7105,51305.0
2016-11-11 14:10:00,92.22,92.28,92.19,92.25,35902.0,75.7022,75.7515,75.6776,75.7269,35902.0
2016-11-11 14:15:00,92.23,92.36,92.19,92.34,36591.0,75.7105,75.8172,75.6776,75.8008,36591.0
2016-11-11 14:20:00,92.34,92.4,92.25,92.3,28263.0,75.8008,75.85,75.7269,75.7679,28263.0
2016-11-11 14:25:00,92.29,92.33,92.24,92.25,32636.0,75.7597,75.7925,75.7187,75.7269,32636.0
2016-11-11 14:30:00,92.24,92.4,92.24,92.36,27502.0,75.7187,75.85,75.7187,75.8172,27502.0
2016-11-11 14:35:00,92.36,92.49,92.28,92.33,56855.0,75.8172,75.9239,75.7515,75.7925,56855.0
2016-11-11 14:40:00,92.35,92.49,92.32,92.48,48044.0,75.809,75.9239,75.7843,75.9157,48044.0
2016-11-11 14:45:00,92.49,92.53,92.34,92.34,35812.0,75.9239,75.9567,75.8008,75.8008,35812.0
2016-11-11 14:50:00,92.34,92.43,92.34,92.39,22198.0,75.8008,75.8746,75.8008,75.8418,22198.0
2016-11-11 14:55:00,92.39,92.42,92.28,92.28,25660.0,75.8418,75.8664,75.7515,75.7515,25660.0
2016-11-11 15:00:00,92.28,92.42,92.28,92.42,48722.0,75.7515,75.8664,75.7515,75.8664,48722.0
2016-11-11 15:05:00,92.42,92.44,92.38,92.44,30501.0,75.8664,75.8828,75.8336,75.8828,30501.0
2016-11-11 15:10:00,92.45,92.67,92.44,92.56,56600.0,75.891,76.0716,75.8828,75.9813,56600.0
2016-11-11 15:15:00,92.58,92.59,92.49,92.59,53249.0,75.9978,76.006,75.9239,76.006,53249.0
2016-11-11 15:20:00,92.6,92.65,92.58,92.62,37571.0,76.0142,76.0552,75.9978,76.0306,37571.0
2016-11-11 15:25:00,92.62,92.66,92.58,92.65,35450.0,76.0306,76.0634,75.9978,76.0552,35450.0
2016-11-11 15:30:00,92.66,92.66,92.58,92.65,54909.0,76.0634,76.0634,75.9978,76.0552,54909.0
2016-11-11 15:35:00,92.64,92.76,92.61,92.75,125898.0,76.047,76.1455,76.0224,76.1373,125898.0
2016-11-11 15:40:00,92.74,92.87,92.73,92.84,162112.0,76.1291,76.2358,76.1209,76.2112,162112.0
2016-11-11 15:45:00,92.85,92.94,92.83,92.92,142291.0,76.2194,76.2933,76.203,76.2769,142291.0
2016-11-11 15:50:00,92.92,92.94,92.79,92.89,211684.0,76.2769,76.2933,76.1702,76.2522,211684.0
2016-11-11 15:55:00,92.89,93.02,92.86,92.98,322332.0,76.2522,76.359,76.2276,76.3261,322332.0
2016-11-14 09:30:00,93.25,94.68,93.25,94.66,347446.0,76.5478,77.7216,76.5478,77.7052,347446.0
2016-11-14 09:35:00,94.66,94.9,94.18,94.27,253928.0,77.7052,77.9022,77.3112,77.3851,253928.0
2016-11-14 09:40:00,94.23,94.66,94.16,94.65,117400.0,77.3522,77.7052,77.2948,77.697,117400.0
2016-11-14 09:45:00,94.61,94.74,94.5,94.54,137852.0,77.6642,77.7709,77.5739,77.6067,137852.0
2016-11-14 09:50:00,94.54,94.58,94.37,94.52,115662.0,77.6067,77.6395,77.4672,77.5903,115662.0
2016-11-14 09:55:00,94.49,94.89,94.45,94.77,199010.0,77.5657,77.894,77.5328,77.7955,199010.0
2016-11-14 10:00:00,94.77,94.83,94.65,94.8,154733.0,77.7955,77.8448,77.697,77.8201,154733.0
2016-11-14 10:05:00,94.8,95.2,94.73,95.05,385906.0,77.8201,78.1485,77.7627,78.0254,385906.0
2016-11-14 10:10:00,95.06,95.32,95.04,95.31,110244.0,78.0336,78.247,78.0171,78.2388,110244.0
2016-11-14 10:15:00,95.32,95.49,95.32,95.44,102600.0,78.247,78.3865,78.247,78.3455,102600.0
2016-11-14 10:20:00,95.44,95.5,95.32,95.36,97295.0,78.3455,78.3948,78.247,78.2798,97295.0
2016-11-14 10:25:00,95.37,95.39,95.07,95.13,81799.0,78.288,78.3045,78.0418,78.091,81799.0
2016-11-14 10:30:00,95.11,95.15,94.9,95.05,146985.0,78.0746,78.1074,77.9022,78.0254,146985.0
2016-11-14 10:35:00,95.05,95.44,95.05,95.37,142023.0,78.0254,78.3455,78.0254,78.288,142023.0
2016-11-14 10:40:00,95.38,95.41,95.08,95.12,58644.0,78.2962,78.3209,78.05,78.0828,58644.0
2016-11-14 10:45:00,95.1,95.31,95.08,95.15,74214.0,78.0664,78.2388,78.05,78.1074,74214.0
2016-11-14 10:50:00,95.17,95.35,95.09,95.3,105116.0,78.1239,78.2716,78.0582,78.2306,105116.0
2016-11-14 10:55:00,95.32,95.32,94.91,94.93,128406.0,78.247,78.247,77.9104,77.9269,128406.0
2016-11-14 11:00:00,94.93,94.93,94.25,94.25,250247.0,77.9269,77.9269,77.3686,77.3686,250247.0
2016-11-14 11:05:00,94.25,94.25,93.71,94.18,290967.0,77.3686,77.3686,76.9254,77.3112,290967.0
2016-11-14 11:10:00,94.17,94.23,93.66,93.87,160631.0,77.303,77.3522,76.8843,77.0567,160631.0
2016-11-14 11:15:00,93.89,94.18,93.8,93.93,99215.0,77.0731,77.3112,76.9992,77.106,99215.0
2016-11-14 11:20:00,93.9,93.91,93.42,93.48,144736.0,77.0813,77.0895,76.6873,76.7366,144736.0
2016-11-14 11:25:00,93.49,93.5,93.25,93.3,166627.0,76.7448,76.753,76.5478,76.5888,166627.0
2016-11-14 11:30:00,93.3,93.63,93.3,93.62,92566.0,76.5888,76.8597,76.5888,76.8515,92566.0
2016-11-14 11:35:00,93.63,93.73,93.51,93.54,48426.0,76.8597,76.9418,76.7612,76.7858,48426.0
2016-11-14 11:40:00,93.54,93.6,93.45,93.49,61774.0,76.7858,76.8351,76.7119,76.7448,61774.0
2016-11-14 11:45:00,93.48,93.56,93.42,93.55,44285.0,76.7366,76.8022,76.6873,76.794,44285.0
2016-11-14 11:50:00,93.55,93.61,93.47,93.52,53048.0,76.794,76.8433,76.7284,76.7694,53048.0
2016-11-14 11:55:00,93.5,93.58,93.46,93.5,57752.0,76.753,76.8187,76.7201,76.753,57752.0
2016-11-14 12:00:00,93.5,93.61,93.46,93.56,63023.0,76.753,76.8433,76.7201,76.8022,63023.0
2016-11-14 12:05:00,93.55,93.58,93.46,93.5,62779.0,76.794,76.8187,76.7201,76.753,62779.0
2016-11-14 12:10:00,93.5,93.52,93.29,93.4,63405.0,76.753,76.7694,76.5806,76.6709,63405.0
2016-11-14 12:15:00,93.4,93.41,93.1,93.22,48289.0,76.6709,76.6791,76.4246,76.5231,48289.0
2016-11-14 12:20:00,93.2,93.25,93.03,93.06,47710.0,76.5067,76.5478,76.3672,76.3918,47710.0
2016-11-14 12:25:00,93.06,93.3,93.06,93.3,27362.0,76.3918,76.5888,76.3918,76.5888,27362.0
2016-11-14 12:30:00,93.3,93.37,93.25,93.29,28370.0,76.5888,76.6463,76.5478,76.5806,28370.0
2016-11-14 12:35:00,93.3,93.54,93.3,93.54,44172.0,76.5888,76.7858,76.5888,76.7858,44172.0
2016-11-14 12:40:00,93.52,93.55,93.34,93.34,63037.0,76.7694,76.794,76.6216,76.6216,63037.0
2016-11-14 12:45:00,93.35,93.37,93.22,93.33,27113.0,76.6298,76.6463,76.5231,76.6134,27113.0
2016-11-14 12:50:00,93.33,93.43,93.27,93.43,67940.0,76.6134,76.6955,76.5642,76.6955,67940.0
2016-11-14 12:55:00,93.43,93.47,93.31,93.47,45716.0,76.6955,76.7284,76.597,76.7284,45716.0
2016-11-14 13:00:00,93.49,93.64,93.46,93.49,37218.0,76.7448,76.8679,76.7201,76.7448,37218.0
2016-11-14 13:05:00,93.49,93.73,93.47,93.72,28563.0,76.7448,76.9418,76.7284,76.9336,28563.0
2016-11-14 13:10:00,93.73,93.8,93.71,93.77,41471.0,76.9418,76.9992,76.9254,76.9746,41471.0
2016-11-14 13:15:00,93.78,93.81,93.71,93.8,30420.0,76.9828,77.0075,76.9254,76.9992,30420.0
2016-11-14 13:20:00,93.78,93.83,93.74,93.76,23169.0,76.9828,77.0239,76.95,76.9664,23169.0
2016-11-14 13:25:00,93.76,93.78,93.69,93.76,24974.0,76.9664,76.9828,76.909,76.9664,24974.0
2016-11-14 13:30:00,93.78,93.92,93.69,93.69,47031.0,76.9828,77.0978,76.909,76.909,47031.0
2016-11-14 13:35:00,93.69,93.73,93.59,93.66,25844.0,76.909,76.9418,76.8269,76.8843,25844.0
2016-11-14 13:40:00,93.69,93.76,93.64,93.7,31766.0,76.909,76.9664,76.8679,76.9172,31766.0
2016-11-14 13:45:00,93.7,93.84,93.62,93.84,31068.0,76.9172,77.0321,76.8515,77.0321,31068.0
2016-11-14 13:50:00,93.87,93.88,93.8,93.85,27000.0,77.0567,77.0649,76.9992,77.0403,27000.0
2016-11-14 13:55:00,93.88,93.88,93.68,93.79,18944.0,77.0649,77.0649,76.9007,76.991,18944.0
2016-11-14 14:00:00,93.8,93.86,93.73,93.73,26475.0,76.9992,77.0485,76.9418,76.9418,26475.0
2016-11-14 14:05:00,93.71,93.87,93.65,93.83,27439.0,76.9254,77.0567,76.8761,77.0239,27439.0
2016-11-14 14:10:00,93.82,93.89,93.73,93.76,20932.0,77.0157,77.0731,76.9418,76.9664,20932.0
2016-11-14 14:15:00,93.78,93.84,93.69,93.74,27681.0,76.9828,77.0321,76.909,76.95,27681.0
2016-11-14 14:20:00,93.73,93.74,93.66,93.71,33604.0,76.9418,76.95,76.8843,76.9254,33604.0
2016-11-14 14:25:00,93.72,93.75,93.62,93.71,19854.0,76.9336,76.9582,76.8515,76.9254,19854.0
2016-11-14 14:30:00,93.71,93.78,93.66,93.75,34577.0,76.9254,76.9828,76.8843,76.9582,34577.0
2016-11-14 14:35:00,93.74,93.83,93.7,93.8,26512.0,76.95,77.0239,76.9172,76.9992,26512.0
2016-11-14 14:40:00,93.79,93.84,93.73,93.77,27607.0,76.991,77.0321,76.9418,76.9746,27607.0
2016-11-14 14:45:00,93.78,93.92,93.74,93.92,35611.0,76.9828,77.0978,76.95,77.0978,35611.0
2016-11-14 14:50:00,93.9,93.91,93.83,93.87,23142.0,77.0813,77.0895,77.0239,77.0567,23142.0
2016-11-14 14:55:00,93.86,93.99,93.85,93.96,36928.0,77.0485,77.1552,77.0403,77.1306,36928.0
2016-11-14 15:00:00,93.97,94.03,93.93,93.96,37488.0,77.1388,77.1881,77.106,77.1306,37488.0
2016-11-14 15:05:00,93.97,94.04,93.9,94.0,36553.0,77.1388,77.1963,77.0813,77.1634,36553.0
2016-11-14 15:10:00,94.0,94.08,94.0,94.06,33228.0,77.1634,77.2291,77.1634,77.2127,33228.0
2016-11-14 15:15:00,94.05,94.13,94.0,94.02,38135.0,77.2045,77.2701,77.1634,77.1798,38135.0
2016-11-14 15:20:00,94.03,94.07,93.93,94.06,44683.0,77.1881,77.2209,77.106,77.2127,44683.0
2016-11-14 15:25:00,94.06,94.06,93.92,93.98,42178.0,77.2127,77.2127,77.0978,77.147,42178.0
2016-11-14 15:30:00,93.98,94.1,93.95,94.08,63269.0,77.147,77.2455,77.1224,77.2291,63269.0
2016-11-14 15:35:00,94.09,94.18,94.06,94.12,64298.0,77.2373,77.3112,77.2127,77.2619,64298.0
2016-11-14 15:40:00,94.13,94.2,94.07,94.11,104459.0,77.2701,77.3276,77.2209,77.2537,104459.0
2016-11-14 15:45:00,94.1,94.19,94.0,94.15,104176.0,77.2455,77.3194,77.1634,77.2866,104176.0
2016-11-14 15:50:00,94.14,94.2,94.06,94.19,108958.0,77.2783,77.3276,77.2127,77.3194,108958.0
2016-11-14 15:55:00,94.19,94.28,94.12,94.18,172910.0,77.3194,77.3933,77.2619,77.3112,172910.0
2016-11-15 09:30:00,93.46,93.94,92.71,93.31,482477.0,76.7201,77.1142,76.1045,76.597,482477.0
2016-11-15 09:35:00,93.33,93.94,93.28,93.32,106500.0,76.6134,77.1142,76.5724,76.6052,106500.0
2016-11-15 09:40:00,93.39,93.39,92.64,93.01,124314.0,76.6627,76.6627,76.047,76.3507,124314.0
2016-11-15 09:45:00,93.01,93.11,92.68,92.72,113553.0,76.3507,76.4328,76.0799,76.1127,113553.0
2016-11-15 09:50:00,92.74,93.3,92.73,93.1,69475.0,76.1291,76.5888,76.1209,76.4246,69475.0
2016-11-15 09:55:00,93.1,93.39,93.02,93.28,48677.0,76.4246,76.6627,76.359,76.5724,48677.0
2016-11-15 10:00:00,93.31,93.6,93.25,93.56,43897.0,76.597,76.8351,76.5478,76.8022,43897.0
2016-11-15 10:05:00,93.56,93.59,93.38,93.42,31960.0,76.8022,76.8269,76.6545,76.6873,31960.0
2016-11-15 10:10:00,93.44,93.57,93.42,93.5,43809.0,76.7037,76.8104,76.6873,76.753,43809.0
2016-11-15 10:15:00,93.5,93.81,93.49,93.81,53943.0,76.753,77.0075,76.7448,77.0075,53943.0
2016-11-15 10:20:00,93.78,93.83,93.71,93.71,49853.0,76.9828,77.0239,76.9254,76.9254,49853.0
2016-11-15 10:25:00,93.7,93.71,93.5,93.7,64122.0,76.9172,76.9254,76.753,76.9172,64122.0
2016-11-15 10:30:00,93.7,93.7,93.49,93.54,37982.0,76.9172,76.9172,76.7448,76.7858,37982.0
2016-11-15 10:35:00,93.54,93.67,93.53,93.56,41354.0,76.7858,76.8925,76.7776,76.8022,41354.0
2016-11-15 10:40:00,93.49,93.57,93.35,93.4,40222.0,76.7448,76.8104,76.6298,76.6709,40222.0
2016-11-15 10:45:00,93.4,93.5,93.37,93.39,30045.0,76.6709,76.753,76.6463,76.6627,30045.0
2016-11-15 10:50:00,93.4,93.5,93.35,93.43,30281.0,76.6709,76.753,76.6298,76.6955,30281.0
2016-11-15 10:55:00,93.44,93.45,93.22,93.25,60307.0,76.7037,76.7119,76.5231,76.5478,60307.0
2016-11-15 11:00:00,93.24,93.37,93.2,93.36,25929.0,76.5396,76.6463,76.5067,76.6381,25929.0
2016-11-15 11:05:00,93.38,93.53,93.34,93.45,31989.0,76.6545,76.7776,76.6216,76.7119,31989.0
2016-11-15 11:10:00,93.47,93.55,93.36,93.55,46198.0,76.7284,76.794,76.6381,76.794,46198.0
2016-11-15 11:15:00,93.56,93.59,93.45,93.49,16116.0,76.8022,76.8269,76.7119,76.7448,16116.0
2016-11-15 11:20:00,93.49,93.55,93.35,93.36,20509.0,76.7448,76.794,76.6298,76.6381,20509.0
2016-11-15 11:25:00,93.34,93.34,93.21,93.21,20901.0,76.6216,76.6216,76.5149,76.5149,20901.0
2016-11-15 11:30:00,93.25,93.49,93.16,93.47,50184.0,76.5478,76.7448,76.4739,76.7284,50184.0
2016-11-15 11:35:00,93.47,93.54,93.36,93.4,58753.0,76.7284,76.7858,76.6381,76.6709,58753.0
2016-11-15 11:40:00,93.4,93.58,93.39,93.42,28444.0,76.6709,76.8187,76.6627,76.6873,28444.0
2016-11-15 11:45:00,93.44,93.46,93.35,93.41,15447.0,76.7037,76.7201,76.6298,76.6791,15447.0
2016-11-15 11:50:00,93.42,93.42,93.33,93.36,18805.0,76.6873,76.6873,76.6134,76.6381,18805.0
2016-11-15 11:55:00,93.34,93.35,93.19,93.35,64322.0,76.6216,76.6298,76.4985,76.6298,64322.0
2016-11-15 12:00:00,93.35,93.44,93.35,93.37,14649.0,76.6298,76.7037,76.6298,76.6463,14649.0
2016-11-15 12:05:00,93.39,93.59,93.39,93.59,23867.0,76.6627,76.8269,76.6627,76.8269,23867.0
2016-11-15 12:10:00,93.58,93.63,93.52,93.61,21786.0,76.8187,76.8597,76.7694,76.8433,21786.0
2016-11-15 12:15:00,93.61,93.72,93.59,93.7,14021.0,76.8433,76.9336,76.8269,76.9172,14021.0
2016-11-15 12:20:00,93.7,93.7,93.59,93.6,11298.0,76.9172,76.9172,76.8269,76.8351,11298.0
2016-11-15 12:25:00,93.63,93.63,93.57,93.59,10878.0,76.8597,76.8597,76.8104,76.8269,10878.0
2016-11-15 12:30:00,93.58,93.59,93.48,93.56,27669.0,76.8187,76.8269,76.7366,76.8022,27669.0
2016-11-15 12:35:00,93.55,93.67,93.53,93.65,13864.0,76.794,76.8925,76.7776,76.8761,13864.0
2016-11-15 12:40:00,93.64,93.74,93.62,93.7,36789.0,76.8679,76.95,76.8515,76.9172,36789.0
2016-11-15 12:45:00,93.69,93.69,93.54,93.66,51471.0,76.909,76.909,76.7858,76.8843,51471.0
2016-11-15 12:50:00,93.64,93.77,93.62,93.74,29044.0,76.8679,76.9746,76.8515,76.95,29044.0
2016-11-15 12:55:00,93.72,93.79,93.69,93.69,18254.0,76.9336,76.991,76.909,76.909,18254.0
2016-11-15 13:00:00,93.72,93.72,93.63,93.65,16145.0,76.9336,76.9336,76.8597,76.8761,16145.0
2016-11-15 13:05:00,93.65,93.76,93.64,93.74,13707.0,76.8761,76.9664,76.8679,76.95,13707.0
2016-11-15 13:10:00,93.72,93.79,93.7,93.76,14856.0,76.9336,76.991,76.9172,76.9664,14856.0
2016-11-15 13:15:00,93.77,93.79,93.7,93.7,16556.0,76.9746,76.991,76.9172,76.9172,16556.0
2016-11-15 13:20:00,93.7,93.79,93.69,93.79,20502.0,76.9172,76.991,76.909,76.991,20502.0
2016-11-15 13:25:00,93.79,93.8,93.66,93.66,36940.0,76.991,76.9992,76.8843,76.8843,36940.0
2016-11-15 13:30:00,93.66,93.73,93.64,93.65,16992.0,76.8843,76.9418,76.8679,76.8761,16992.0
2016-11-15 13:35:00,93.65,93.75,93.64,93.75,14657.0,76.8761,76.9582,76.8679,76.9582,14657.0
2016-11-15 13:40:00,93.74,93.78,93.72,93.73,20609.0,76.95,76.9828,76.9336,76.9418,20609.0
2016-11-15 13:45:00,93.73,93.78,93.67,93.77,23983.0,76.9418,76.9828,76.8925,76.9746,23983.0
2016-11-15 13:50:00,93.76,93.83,93.76,93.82,35034.0,76.9664,77.0239,76.9664,77.0157,35034.0
2016-11-15 13:55:00,93.83,93.83,93.7,93.74,28085.0,77.0239,77.0239,76.9172,76.95,28085.0
2016-11-15 14:00:00,93.74,93.82,93.74,93.8,27526.0,76.95,77.0157,76.95,76.9992,27526.0
2016-11-15 14:05:00,93.8,93.88,93.75,93.81,18157.0,76.9992,77.0649,76.9582,77.0075,18157.0
2016-11-15 14:10:00,93.8,93.85,93.77,93.78,27036.0,76.9992,77.0403,76.9746,76.9828,27036.0
2016-11-15 14:15:00,93.79,93.8,93.74,93.74,22753.0,76.991,76.9992,76.95,76.95,22753.0
2016-11-15 14:20:00,93.75,93.77,93.66,93.67,19395.0,76.9582,76.9746,76.8843,76.8925,19395.0
2016-11-15 14:25:00,93.65,93.76,93.64,93.72,20216.0,76.8761,76.9664,76.8679,76.9336,20216.0
2016-11-15 14:30:00,93.73,93.79,93.72,93.76,23587.0,76.9418,76.991,76.9336,76.9664,23587.0
2016-11-15 14:35:00,93.76,93.8,93.73,93.77,17658.0,76.9664,76.9992,76.9418,76.9746,17658.0
2016-11-15 14:40:00,93.79,93.82,93.73,93.8,19054.0,76.991,77.0157,76.9418,76.9992,19054.0
2016-11-15 14:45:00,93.8,93.97,93.79,93.94,29789.0,76.9992,77.1388,76.991,77.1142,29789.0
2016-11-15 14:50:00,93.94,93.98,93.92,93.96,35595.0,77.1142,77.147,77.0978,77.1306,35595.0
2016-11-15 14:55:00,93.97,94.08,93.96,94.06,88081.0,77.1388,77.2291,77.1306,77.2127,88081.0
2016-11-15 15:00:00,94.06,94.36,94.01,94.19,108479.0,77.2127,77.4589,77.1716,77.3194,108479.0
2016-11-15 15:05:00,94.2,94.22,94.07,94.15,44568.0,77.3276,77.344,77.2209,77.2866,44568.0
2016-11-15 15:10:00,94.15,94.25,94.12,94.19,41401.0,77.2866,77.3686,77.2619,77.3194,41401.0
2016-11-15 15:15:00,94.2,94.27,94.15,94.16,33570.0,77.3276,77.3851,77.2866,77.2948,33570.0
2016-11-15 15:20:00,94.16,94.23,94.12,94.13,30335.0,77.2948,77.3522,77.2619,77.2701,30335.0
2016-11-15 15:25:00,94.13,94.21,94.12,94.16,31318.0,77.2701,77.3358,77.2619,77.2948,31318.0
2016-11-15 15:30:00,94.16,94.19,94.14,94.17,42765.0,77.2948,77.3194,77.2783,77.303,42765.0
2016-11-15 15:35:00,94.18,94.34,94.17,94.34,53626.0,77.3112,77.4425,77.303,77.4425,53626.0
2016-11-15 15:40:00,94.34,94.37,94.31,94.34,68320.0,77.4425,77.4672,77.4179,77.4425,68320.0
2016-11-15 15:45:00,94.34,94.34,94.24,94.26,66098.0,77.4425,77.4425,77.3604,77.3769,66098.0
2016-11-15 15:50:00,94.25,94.33,94.2,94.32,85645.0,77.3686,77.4343,77.3276,77.4261,85645.0
2016-11-15 15:55:00,94.33,94.46,94.28,94.44,191744.0,77.4343,77.541,77.3933,77.5246,191744.0
2016-11-16 09:30:00,93.77,94.4,93.77,93.99,195906.0,76.9746,77.4918,76.9746,77.1552,195906.0
2016-11-16 09:35:00,94.02,94.08,93.61,93.76,97804.0,77.1798,77.2291,76.8433,76.9664,97804.0
2016-11-16 09:40:00,93.71,93.78,93.47,93.78,75940.0,76.9254,76.9828,76.7284,76.9828,75940.0
2016-11-16 09:45:00,93.79,93.79,93.59,93.7,42303.0,76.991,76.991,76.8269,76.9172,42303.0
2016-11-16 09:50:00,93.7,93.74,93.51,93.6,35134.0,76.9172,76.95,76.7612,76.8351,35134.0
2016-11-16 09:55:00,93.59,93.63,93.25,93.25,65836.0,76.8269,76.8597,76.5478,76.5478,65836.0
2016-11-16 10:00:00,93.28,93.42,93.28,93.32,34525.0,76.5724,76.6873,76.5724,76.6052,34525.0
2016-11-16 10:05:00,93.3,93.58,93.25,93.53,41740.0,76.5888,76.8187,76.5478,76.7776,41740.0
2016-11-16 10:10:00,93.54,93.65,93.5,93.56,32960.0,76.7858,76.8761,76.753,76.8022,32960.0
2016-11-16 10:15:00,93.58,93.61,93.45,93.48,22540.0,76.8187,76.8433,76.7119,76.7366,22540.0
2016-11-16 10:20:00,93.51,93.83,93.5,93.81,30646.0,76.7612,77.0239,76.753,77.0075,30646.0
2016-11-16 10:25:00,93.81,93.82,93.6,93.75,25461.0,77.0075,77.0157,76.8351,76.9582,25461.0
2016-11-16 10:30:00,93.75,93.83,93.57,93.82,30285.0,76.9582,77.0239,76.8104,77.0157,30285.0
2016-11-16 10:35:00,93.78,93.98,93.78,93.96,61697.0,76.9828,77.147,76.9828,77.1306,61697.0
2016-11-16 10:40:00,93.96,94.12,93.94,93.94,24491.0,77.1306,77.2619,77.1142,77.1142,24491.0
2016-11-16 10:45:00,93.99,94.0,93.77,93.77,33952.0,77.1552,77.1634,76.9746,76.9746,33952.0
2016-11-16 10:50:00,93.79,93.9,93.78,93.81,26912.0,76.991,77.0813,76.9828,77.0075,26912.0
2016-11-16 10:55:00,93.81,93.82,93.67,93.71,29442.0,77.0075,77.0157,76.8925,76.9254,29442.0
2016-11-16 11:00:00,93.68,93.7,93.54,93.63,22465.0,76.9007,76.9172,76.7858,76.8597,22465.0
2016-11-16 11:05:00,93.65,93.69,93.53,93.55,28254.0,76.8761,76.909,76.7776,76.794,28254.0
2016-11-16 11:10:00,93.55,93.65,93.53,93.62,23664.0,76.794,76.8761,76.7776,76.8515,23664.0
2016-11-16 11:15:00,93.62,93.64,93.56,93.57,27000.0,76.8515,76.8679,76.8022,76.8104,27000.0
2016-11-16 11:20:00,93.58,93.67,93.57,93.66,15411.0,76.8187,76.8925,76.8104,76.8843,15411.0
2016-11-16 11:25:00,93.66,93.67,93.55,93.61,20978.0,76.8843,76.8925,76.794,76.8433,20978.0
2016-11-16 11:30:00,93.6,93.61,93.4,93.46,48991.0,76.8351,76.8433,76.6709,76.7201,48991.0
2016-11-16 11:35:00,93.48,93.51,93.3,93.35,21119.0,76.7366,76.7612,76.5888,76.6298,21119.0
2016-11-16 11:40:00,93.33,93.4,93.21,93.22,31384.0,76.6134,76.6709,76.5149,76.5231,31384.0
2016-11-16 11:45:00,93.22,93.39,93.16,93.35,19009.0,76.5231,76.6627,76.4739,76.6298,19009.0
2016-11-16 11:50:00,93.35,93.39,93.31,93.39,18016.0,76.6298,76.6627,76.597,76.6627,18016.0
2016-11-16 11:55:00,93.36,93.39,93.31,93.35,18956.0,76.6381,76.6627,76.597,76.6298,18956.0
2016-11-16 12:00:00,93.37,93.39,93.09,93.13,40315.0,76.6463,76.6627,76.4164,76.4493,40315.0
2016-11-16 12:05:00,93.12,93.15,93.07,93.12,33567.0,76.441,76.4657,76.4,76.441,33567.0
2016-11-16 12:10:00,93.13,93.16,93.12,93.15,16712.0,76.4493,76.4739,76.441,76.4657,16712.0
2016-11-16 12:15:00,93.14,93.14,92.9,92.91,47333.0,76.4575,76.4575,76.2604,76.2687,47333.0
2016-11-16 12:20:00,92.91,92.98,92.83,92.97,34718.0,76.2687,76.3261,76.203,76.3179,34718.0
2016-11-16 12:25:00,92.99,93.11,92.97,93.06,13608.0,76.3343,76.4328,76.3179,76.3918,13608.0
2016-11-16 12:30:00,93.11,93.21,93.09,93.17,16754.0,76.4328,76.5149,76.4164,76.4821,16754.0
2016-11-16 12:35:00,93.18,93.31,93.18,93.24,12409.0,76.4903,76.597,76.4903,76.5396,12409.0
2016-11-16 12:40:00,93.23,93.26,93.16,93.17,18500.0,76.5313,76.556,76.4739,76.4821,18500.0
2016-11-16 12:45:00,93.19,93.22,93.1,93.15,10855.0,76.4985,76.5231,76.4246,76.4657,10855.0
2016-11-16 12:50:00,93.15,93.24,93.13,93.22,9316.0,76.4657,76.5396,76.4493,76.5231,9316.0
2016-11-16 12:55:00,93.24,93.31,93.22,93.31,15680.0,76.5396,76.597,76.5231,76.597,15680.0
2016-11-16 13:00:00,93.31,93.34,93.14,93.18,25618.0,76.597,76.6216,76.4575,76.4903,25618.0
2016-11-16 13:05:00,93.17,93.17,93.07,93.09,14815.0,76.4821,76.4821,76.4,76.4164,14815.0
2016-11-16 13:10:00,93.07,93.08,93.01,93.04,30779.0,76.4,76.4082,76.3507,76.3754,30779.0
2016-11-16 13:15:00,93.05,93.07,92.98,92.98,24736.0,76.3836,76.4,76.3261,76.3261,24736.0
2016-11-16 13:20:00,92.97,93.1,92.97,93.07,22415.0,76.3179,76.4246,76.3179,76.4,22415.0
2016-11-16 13:25:00,93.08,93.14,93.02,93.11,29229.0,76.4082,76.4575,76.359,76.4328,29229.0
2016-11-16 13:30:00,93.13,93.22,93.11,93.22,18138.0,76.4493,76.5231,76.4328,76.5231,18138.0
2016-11-16 13:35:00,93.2,93.3,93.13,93.3,18777.0,76.5067,76.5888,76.4493,76.5888,18777.0
2016-11-16 13:40:00,93.29,93.32,93.23,93.29,12734.0,76.5806,76.6052,76.5313,76.5806,12734.0
2016-11-16 13:45:00,93.28,93.31,93.19,93.21,14760.0,76.5724,76.597,76.4985,76.5149,14760.0
2016-11-16 13:50:00,93.21,93.23,93.17,93.17,27531.0,76.5149,76.5313,76.4821,76.4821,27531.0
2016-11-16 13:55:00,93.19,93.25,93.18,93.23,19617.0,76.4985,76.5478,76.4903,76.5313,19617.0
2016-11-16 14:00:00,93.23,93.27,93.18,93.26,21777.0,76.5313,76.5642,76.4903,76.556,21777.0
2016-11-16 14:05:00,93.26,93.31,93.23,93.24,24210.0,76.556,76.597,76.5313,76.5396,24210.0
2016-11-16 14:10:00,93.25,93.31,93.18,93.31,18815.0,76.5478,76.597,76.4903,76.597,18815.0
2016-11-16 14:15:00,93.33,93.33,93.26,93.26,31926.0,76.6134,76.6134,76.556,76.556,31926.0
2016-11-16 14:20:00,93.27,93.28,93.23,93.24,17636.0,76.5642,76.5724,76.5313,76.5396,17636.0
2016-11-16 14:25:00,93.24,93.32,93.22,93.3,16612.0,76.5396,76.6052,76.5231,76.5888,16612.0
2016-11-16 14:30:00,93.3,93.36,93.29,93.33,15688.0,76.5888,76.6381,76.5806,76.6134,15688.0
2016-11-16 14:35:00,93.33,93.34,93.28,93.33,16735.0,76.6134,76.6216,76.5724,76.6134,16735.0
2016-11-16 14:40:00,93.33,93.4,93.31,93.32,24011.0,76.6134,76.6709,76.597,76.6052,24011.0
2016-11-16 14:45:00,93.33,93.34,93.26,93.27,26313.0,76.6134,76.6216,76.556,76.5642,26313.0
2016-11-16 14:50:00,93.25,93.28,93.21,93.27,27355.0,76.5478,76.5724,76.5149,76.5642,27355.0
2016-11-16 14:55:00,93.26,93.31,93.22,93.28,35854.0,76.556,76.597,76.5231,76.5724,35854.0
2016-11-16 15:00:00,93.27,93.41,93.27,93.4,19965.0,76.5642,76.6791,76.5642,76.6709,19965.0
2016-11-16 15:05:00,93.39,93.55,93.37,93.51,39969.0,76.6627,76.794,76.6463,76.7612,39969.0
2016-11-16 15:10:00,93.5,93.55,93.48,93.51,21331.0,76.753,76.794,76.7366,76.7612,21331.0
2016-11-16 15:15:00,93.51,93.59,93.5,93.56,33961.0,76.7612,76.8269,76.753,76.8022,33961.0
2016-11-16 15:20:00,93.56,93.57,93.49,93.51,32473.0,76.8022,76.8104,76.7448,76.7612,32473.0
2016-11-16 15:25:00,93.51,93.53,93.45,93.47,29378.0,76.7612,76.7776,76.7119,76.7284,29378.0
2016-11-16 15:30:00,93.46,93.47,93.35,93.35,46314.0,76.7201,76.7284,76.6298,76.6298,46314.0
2016-11-16 15:35:00,93.35,93.35,93.24,93.31,64805.0,76.6298,76.6298,76.5396,76.597,64805.0
2016-11-16 15:40:00,93.31,93.43,93.3,93.37,52680.0,76.597,76.6955,76.5888,76.6463,52680.0
2016-11-16 15:45:00,93.38,93.42,93.33,93.34,55726.0,76.6545,76.6873,76.6134,76.6216,55726.0
2016-11-16 15:50:00,93.32,93.4,93.28,93.33,69809.0,76.6052,76.6709,76.5724,76.6134,69809.0
2016-11-16 15:55:00,93.33,93.4,93.32,93.36,130322.0,76.6134,76.6709,76.6052,76.6381,130322.0
2016-11-17 09:30:00,93.5,93.5,93.12,93.13,185531.0,76.753,76.753,76.441,76.4493,185531.0
2016-11-17 09:35:00,93.17,93.22,93.0,93.14,124760.0,76.4821,76.5231,76.3425,76.4575,124760.0
2016-11-17 09:40:00,93.12,93.44,92.91,92.92,52284.0,76.441,76.7037,76.2687,76.2769,52284.0
2016-11-17 09:45:00,92.99,93.35,92.97,93.3,46459.0,76.3343,76.6298,76.3179,76.5888,46459.0
2016-11-17 09:50:00,93.27,93.31,93.17,93.23,23120.0,76.5642,76.597,76.4821,76.5313,23120.0
2016-11-17 09:55:00,93.21,93.43,93.2,93.41,40827.0,76.5149,76.6955,76.5067,76.6791,40827.0
2016-11-17 10:00:00,93.47,93.49,93.2,93.31,26196.0,76.7284,76.7448,76.5067,76.597,26196.0
2016-11-17 10:05:00,93.33,93.38,93.22,93.25,22334.0,76.6134,76.6545,76.5231,76.5478,22334.0
2016-11-17 10:10:00,93.26,93.31,92.91,93.03,72991.0,76.556,76.597,76.2687,76.3672,72991.0
2016-11-17 10:15:00,93.02,93.07,92.84,92.91,39450.0,76.359,76.4,76.2112,76.2687,39450.0
2016-11-17 10:20:00,92.9,92.94,92.69,92.73,39230.0,76.2604,76.2933,76.0881,76.1209,39230.0
2016-11-17 10:25:00,92.72,92.79,92.64,92.77,66929.0,76.1127,76.1702,76.047,76.1537,66929.0
2016-11-17 10:30:00,92.76,92.77,92.63,92.65,46716.0,76.1455,76.1537,76.0388,76.0552,46716.0
2016-11-17 10:35:00,92.65,92.77,92.52,92.7,50981.0,76.0552,76.1537,75.9485,76.0963,50981.0
2016-11-17 10:40:00,92.68,92.69,92.4,92.56,94957.0,76.0799,76.0881,75.85,75.9813,94957.0
2016-11-17 10:45:00,92.56,92.62,92.5,92.54,38294.0,75.9813,76.0306,75.9321,75.9649,38294.0
2016-11-17 10:50:00,92.57,92.74,92.56,92.72,38759.0,75.9896,76.1291,75.9813,76.1127,38759.0
2016-11-17 10:55:00,92.72,93.0,92.72,92.86,62931.0,76.1127,76.3425,76.1127,76.2276,62931.0
2016-11-17 11:00:00,92.86,92.92,92.64,92.67,69085.0,76.2276,76.2769,76.047,76.0716,69085.0
2016-11-17 11:05:00,92.67,92.97,92.66,92.91,39057.0,76.0716,76.3179,76.0634,76.2687,39057.0
2016-11-17 11:10:00,92.92,93.16,92.92,93.1,31300.0,76.2769,76.4739,76.2769,76.4246,31300.0
2016-11-17 11:15:00,93.08,93.23,93.02,93.23,36476.0,76.4082,76.5313,76.359,76.5313,36476.0
2016-11-17 11:20:00,93.2,93.22,93.02,93.1,31247.0,76.5067,76.5231,76.359,76.4246,31247.0
2016-11-17 11:25:00,93.08,93.08,92.95,92.97,22662.0,76.4082,76.4082,76.3015,76.3179,22662.0
2016-11-17 11:30:00,92.98,92.99,92.83,92.89,29726.0,76.3261,76.3343,76.203,76.2522,29726.0
2016-11-17 11:35:00,92.9,92.99,92.9,92.96,14763.0,76.2604,76.3343,76.2604,76.3097,14763.0
2016-11-17 11:40:00,92.98,93.01,92.9,92.94,18527.0,76.3261,76.3507,76.2604,76.2933,18527.0
2016-11-17 11:45:00,92.95,93.19,92.94,93.19,59631.0,76.3015,76.4985,76.2933,76.4985,59631.0
2016-11-17 11:50:00,93.18,93.18,93.09,93.1,16559.0,76.4903,76.4903,76.4164,76.4246,16559.0
2016-11-17 11:55:00,93.09,93.11,93.06,93.06,24169.0,76.4164,76.4328,76.3918,76.3918,24169.0
2016-11-17 12:00:00,93.06,93.13,93.02,93.11,32480.0,76.3918,76.4493,76.359,76.4328,32480.0
2016-11-17 12:05:00,93.12,93.18,93.06,93.06,37665.0,76.441,76.4903,76.3918,76.3918,37665.0
2016-11-17 12:10:00,93.06,93.06,92.95,93.0,26772.0,76.3918,76.3918,76.3015,76.3425,26772.0
2016-11-17 12:15:00,93.01,93.07,92.97,93.07,16605.0,76.3507,76.4,76.3179,76.4,16605.0
2016-11-17 12:20:00,93.07,93.1,93.03,93.07,19204.0,76.4,76.4246,76.3672,76.4,19204.0
2016-11-17 12:25:00,93.08,93.11,93.05,93.1,15830.0,76.4082,76.4328,76.3836,76.4246,15830.0
2016-11-17 12:30:00,93.1,93.11,92.97,92.98,17848.0,76.4246,76.4328,76.3179,76.3261,17848.0
2016-11-17 12:35:00,92.98,93.04,92.93,93.02,16315.0,76.3261,76.3754,76.2851,76.359,16315.0
2016-11-17 12:40:00,93.02,93.03,92.96,93.03,14854.0,76.359,76.3672,76.3097,76.3672,14854.0
2016-11-17 12:45:00,93.02,93.03,92.85,92.89,24360.0,76.359,76.3672,76.2194,76.2522,24360.0
2016-11-17 12:50:00,92.9,92.91,92.81,92.83,24593.0,76.2604,76.2687,76.1866,76.203,24593.0
2016-11-17 12:55:00,92.83,92.86,92.75,92.83,37282.0,76.203,76.2276,76.1373,76.203,37282.0
2016-11-17 13:00:00,92.83,92.86,92.79,92.84,22460.0,76.203,76.2276,76.1702,76.2112,22460.0
2016-11-17 13:05:00,92.84,92.9,92.84,92.88,28285.0,76.2112,76.2604,76.2112,76.244,28285.0
2016-11-17 13:10:00,92.88,92.89,92.85,92.87,21991.0,76.244,76.2522,76.2194,76.2358,21991.0
2016-11-17 13:15:00,92.87,92.99,92.86,92.99,32341.0,76.2358,76.3343,76.2276,76.3343,32341.0
2016-11-17 13:20:00,93.0,93.02,92.95,92.95,29211.0,76.3425,76.359,76.3015,76.3015,29211.0
2016-11-17 13:25:00,92.94,92.94,92.85,92.91,19438.0,76.2933,76.2933,76.2194,76.2687,19438.0
2016-11-17 13:30:00,92.92,93.01,92.92,92.97,19689.0,76.2769,76.3507,76.2769,76.3179,19689.0
2016-11-17 13:35:00,92.97,92.98,92.88,92.91,21829.0,76.3179,76.3261,76.244,76.2687,21829.0
2016-11-17 13:40:00,92.9,92.92,92.86,92.92,22352.0,76.2604,76.2769,76.2276,76.2769,22352.0
2016-11-17 13:45:00,92.9,92.92,92.83,92.9,28107.0,76.2604,76.2769,76.203,76.2604,28107.0
2016-11-17 13:50:00,92.89,92.89,92.84,92.85,35171.0,76.2522,76.2522,76.2112,76.2194,35171.0
2016-11-17 13:55:00,92.86,92.87,92.76,92.79,34254.0,76.2276,76.2358,76.1455,76.1702,34254.0
2016-11-17 14:00:00,92.77,92.83,92.73,92.77,25568.0,76.1537,76.203,76.1209,76.1537,25568.0
2016-11-17 14:05:00,92.77,92.77,92.65,92.74,36672.0,76.1537,76.1537,76.0552,76.1291,36672.0
2016-11-17 14:10:00,92.74,92.83,92.72,92.75,26487.0,76.1291,76.203,76.1127,76.1373,26487.0
2016-11-17 14:15:00,92.76,92.81,92.72,92.75,18368.0,76.1455,76.1866,76.1127,76.1373,18368.0
2016-11-17 14:20:00,92.74,92.79,92.72,92.78,18642.0,76.1291,76.1702,76.1127,76.1619,18642.0
2016-11-17 14:25:00,92.78,92.79,92.76,92.76,12147.0,76.1619,76.1702,76.1455,76.1455,12147.0
2016-11-17 14:30:00,92.76,92.82,92.7,92.81,21858.0,76.1455,76.1948,76.0963,76.1866,21858.0
2016-11-17 14:35:00,92.8,92.87,92.79,92.85,20978.0,76.1784,76.2358,76.1702,76.2194,20978.0
2016-11-17 14:40:00,92.84,92.88,92.82,92.86,18103.0,76.2112,76.244,76.1948,76.2276,18103.0
2016-11-17 14:45:00,92.86,92.92,92.83,92.91,23176.0,76.2276,76.2769,76.203,76.2687,23176.0
2016-11-17 14:50:00,92.92,92.92,92.88,92.88,15136.0,76.2769,76.2769,76.244,76.244,15136.0
2016-11-17 14:55:00,92.88,92.92,92.86,92.88,33235.0,76.244,76.2769,76.2276,76.244,33235.0
2016-11-17 15:00:00,92.88,92.92,92.86,92.89,18778.0,76.244,76.2769,76.2276,76.2522,18778.0
2016-11-17 15:05:00,92.89,92.9,92.86,92.88,23325.0,76.2522,76.2604,76.2276,76.244,23325.0
2016-11-17 15:10:00,92.88,92.96,92.88,92.89,32222.0,76.244,76.3097,76.244,76.2522,32222.0
2016-11-17 15:15:00,92.89,92.9,92.81,92.84,42629.0,76.2522,76.2604,76.1866,76.2112,42629.0
2016-11-17 15:20:00,92.84,92.87,92.81,92.87,42238.0,76.2112,76.2358,76.1866,76.2358,42238.0
2016-11-17 15:25:00,92.86,92.92,92.86,92.88,44097.0,76.2276,76.2769,76.2276,76.244,44097.0
2016-11-17 15:30:00,92.88,92.88,92.79,92.85,140372.0,76.244,76.244,76.1702,76.2194,140372.0
2016-11-17 15:35:00,92.86,92.92,92.8,92.81,54882.0,76.2276,76.2769,76.1784,76.1866,54882.0
2016-11-17 15:40:00,92.8,92.85,92.74,92.75,52634.0,76.1784,76.2194,76.1291,76.1373,52634.0
2016-11-17 15:45:00,92.75,92.87,92.73,92.83,121758.0,76.1373,76.2358,76.1209,76.203,121758.0
2016-11-17 15:50:00,92.83,92.87,92.71,92.72,115865.0,76.203,76.2358,76.1045,76.1127,115865.0
2016-11-17 15:55:00,92.72,92.81,92.71,92.77,230145.0,76.1127,76.1866,76.1045,76.1537,230145.0
2016-11-18 09:30:00,93.01,93.4,92.9,93.03,317619.0,76.3507,76.6709,76.2604,76.3672,317619.0
2016-11-18 09:35:00,93.08,93.08,92.67,92.8,76590.0,76.4082,76.4082,76.0716,76.1784,76590.0
2016-11-18 09:40:00,92.77,92.81,92.34,92.39,82536.0,76.1537,76.1866,75.8008,75.8418,82536.0
2016-11-18 09:45:00,92.43,92.57,92.39,92.46,62844.0,75.8746,75.9896,75.8418,75.8993,62844.0
2016-11-18 09:50:00,92.45,92.55,92.41,92.44,46170.0,75.891,75.9731,75.8582,75.8828,46170.0
2016-11-18 09:55:00,92.47,92.61,92.43,92.45,83575.0,75.9075,76.0224,75.8746,75.891,83575.0
2016-11-18 10:00:00,92.45,92.61,92.42,92.44,38521.0,75.891,76.0224,75.8664,75.8828,38521.0
2016-11-18 10:05:00,92.44,92.48,92.26,92.31,44163.0,75.8828,75.9157,75.7351,75.7761,44163.0
2016-11-18 10:10:00,92.31,92.32,92.09,92.18,75017.0,75.7761,75.7843,75.5955,75.6694,75017.0
2016-11-18 10:15:00,92.18,92.18,92.0,92.08,81290.0,75.6694,75.6694,75.5217,75.5873,81290.0
2016-11-18 10:20:00,92.06,92.15,92.04,92.06,50237.0,75.5709,75.6448,75.5545,75.5709,50237.0
2016-11-18 10:25:00,92.07,92.19,92.05,92.15,43247.0,75.5791,75.6776,75.5627,75.6448,43247.0
2016-11-18 10:30:00,92.15,92.18,92.0,92.0,55905.0,75.6448,75.6694,75.5217,75.5217,55905.0
2016-11-18 10:35:00,92.01,92.14,92.0,92.0,61001.0,75.5299,75.6366,75.5217,75.5217,61001.0
2016-11-18 10:40:00,92.03,92.07,92.01,92.02,30513.0,75.5463,75.5791,75.5299,75.5381,30513.0
2016-11-18 10:45:00,92.01,92.07,91.9,92.05,78997.0,75.5299,75.5791,75.4396,75.5627,78997.0
2016-11-18 10:50:00,92.04,92.05,91.92,91.99,63339.0,75.5545,75.5627,75.456,75.5134,63339.0
2016-11-18 10:55:00,92.0,92.02,91.95,92.0,22477.0,75.5217,75.5381,75.4806,75.5217,22477.0
2016-11-18 11:00:00,91.98,92.02,91.95,91.96,34699.0,75.5052,75.5381,75.4806,75.4888,34699.0
2016-11-18 11:05:00,91.98,92.05,91.95,92.05,37906.0,75.5052,75.5627,75.4806,75.5627,37906.0
2016-11-18 11:10:00,92.04,92.08,91.98,92.08,41745.0,75.5545,75.5873,75.5052,75.5873,41745.0
2016-11-18 11:15:00,92.08,92.2,92.06,92.11,48957.0,75.5873,75.6858,75.5709,75.6119,48957.0
2016-11-18 11:20:00,92.12,92.2,92.1,92.18,41652.0,75.6202,75.6858,75.6037,75.6694,41652.0
2016-11-18 11:25:00,92.17,92.22,92.15,92.22,49654.0,75.6612,75.7022,75.6448,75.7022,49654.0
2016-11-18 11:30:00,92.23,92.24,92.1,92.11,44954.0,75.7105,75.7187,75.6037,75.6119,44954.0
2016-11-18 11:35:00,92.12,92.15,92.04,92.09,31521.0,75.6202,75.6448,75.5545,75.5955,31521.0
2016-11-18 11:40:00,92.09,92.16,92.05,92.09,61538.0,75.5955,75.653,75.5627,75.5955,61538.0
2016-11-18 11:45:00,92.1,92.25,92.06,92.24,58312.0,75.6037,75.7269,75.5709,75.7187,58312.0
2016-11-18 11:50:00,92.23,92.37,92.22,92.33,26494.0,75.7105,75.8254,75.7022,75.7925,26494.0
2016-11-18 11:55:00,92.32,92.43,92.25,92.42,32971.0,75.7843,75.8746,75.7269,75.8664,32971.0
2016-11-18 12:00:00,92.42,92.51,92.41,92.42,22839.0,75.8664,75.9403,75.8582,75.8664,22839.0
2016-11-18 12:05:00,92.41,92.42,92.34,92.34,23512.0,75.8582,75.8664,75.8008,75.8008,23512.0
2016-11-18 12:10:00,92.34,92.39,92.28,92.34,26249.0,75.8008,75.8418,75.7515,75.8008,26249.0
2016-11-18 12:15:00,92.34,92.41,92.31,92.33,30302.0,75.8008,75.8582,75.7761,75.7925,30302.0
2016-11-18 12:20:00,92.32,92.39,92.25,92.37,31826.0,75.7843,75.8418,75.7269,75.8254,31826.0
2016-11-18 12:25:00,92.37,92.41,92.32,92.38,46574.0,75.8254,75.8582,75.7843,75.8336,46574.0
2016-11-18 12:30:00,92.36,92.39,92.24,92.31,69042.0,75.8172,75.8418,75.7187,75.7761,69042.0
2016-11-18 12:35:00,92.31,92.32,92.16,92.16,31081.0,75.7761,75.7843,75.653,75.653,31081.0
2016-11-18 12:40:00,92.16,92.25,92.13,92.24,28083.0,75.653,75.7269,75.6284,75.7187,28083.0
2016-11-18 12:45:00,92.23,92.26,92.2,92.23,14763.0,75.7105,75.7351,75.6858,75.7105,14763.0
2016-11-18 12:50:00,92.22,92.25,92.16,92.19,16792.0,75.7022,75.7269,75.653,75.6776,16792.0
2016-11-18 12:55:00,92.19,92.24,92.12,92.24,40439.0,75.6776,75.7187,75.6202,75.7187,40439.0
2016-11-18 13:00:00,92.23,92.24,92.15,92.22,38673.0,75.7105,75.7187,75.6448,75.7022,38673.0
2016-11-18 13:05:00,92.23,92.3,92.18,92.25,22584.0,75.7105,75.7679,75.6694,75.7269,22584.0
2016-11-18 13:10:00,92.25,92.29,92.24,92.28,18431.0,75.7269,75.7597,75.7187,75.7515,18431.0
2016-11-18 13:15:00,92.28,92.32,92.26,92.29,19869.0,75.7515,75.7843,75.7351,75.7597,19869.0
2016-11-18 13:20:00,92.3,92.31,92.19,92.28,29393.0,75.7679,75.7761,75.6776,75.7515,29393.0
2016-11-18 13:25:00,92.28,92.35,92.27,92.28,15290.0,75.7515,75.809,75.7433,75.7515,15290.0
2016-11-18 13:30:00,92.28,92.3,92.19,92.19,38060.0,75.7515,75.7679,75.6776,75.6776,38060.0
2016-11-18 13:35:00,92.19,92.27,92.17,92.27,32228.0,75.6776,75.7433,75.6612,75.7433,32228.0
2016-11-18 13:40:00,92.25,92.26,92.15,92.23,27643.0,75.7269,75.7351,75.6448,75.7105,27643.0
2016-11-18 13:45:00,92.22,92.24,92.1,92.11,25309.0,75.7022,75.7187,75.6037,75.6119,25309.0
2016-11-18 13:50:00,92.12,92.21,92.1,92.18,31481.0,75.6202,75.694,75.6037,75.6694,31481.0
2016-11-18 13:55:00,92.18,92.2,92.11,92.15,37022.0,75.6694,75.6858,75.6119,75.6448,37022.0
2016-11-18 14:00:00,92.16,92.23,92.15,92.23,27362.0,75.653,75.7105,75.6448,75.7105,27362.0
2016-11-18 14:05:00,92.23,92.24,92.06,92.1,50227.0,75.7105,75.7187,75.5709,75.6037,50227.0
2016-11-18 14:10:00,92.1,92.13,92.08,92.09,39698.0,75.6037,75.6284,75.5873,75.5955,39698.0
2016-11-18 14:15:00,92.1,92.14,92.09,92.13,28270.0,75.6037,75.6366,75.5955,75.6284,28270.0
2016-11-18 14:20:00,92.12,92.13,92.1,92.11,29735.0,75.6202,75.6284,75.6037,75.6119,29735.0
2016-11-18 14:25:00,92.1,92.13,92.05,92.09,25524.0,75.6037,75.6284,75.5627,75.5955,25524.0
2016-11-18 14:30:00,92.09,92.12,92.03,92.07,33537.0,75.5955,75.6202,75.5463,75.5791,33537.0
2016-11-18 14:35:00,92.09,92.09,92.01,92.03,56047.0,75.5955,75.5955,75.5299,75.5463,56047.0
2016-11-18 14:40:00,92.02,92.1,92.01,92.06,41372.0,75.5381,75.6037,75.5299,75.5709,41372.0
2016-11-18 14:45:00,92.05,92.08,92.02,92.03,20699.0,75.5627,75.5873,75.5381,75.5463,20699.0
2016-11-18 14:50:00,92.02,92.08,91.94,92.08,83261.0,75.5381,75.5873,75.4724,75.5873,83261.0
2016-11-18 14:55:00,92.08,92.1,92.02,92.06,41568.0,75.5873,75.6037,75.5381,75.5709,41568.0
2016-11-18 15:00:00,92.05,92.05,91.98,92.03,61206.0,75.5627,75.5627,75.5052,75.5463,61206.0
2016-11-18 15:05:00,92.03,92.03,91.97,92.03,41576.0,75.5463,75.5463,75.497,75.5463,41576.0
2016-11-18 15:10:00,92.03,92.25,92.03,92.25,104254.0,75.5463,75.7269,75.5463,75.7269,104254.0
2016-11-18 15:15:00,92.25,92.26,92.15,92.23,37338.0,75.7269,75.7351,75.6448,75.7105,37338.0
2016-11-18 15:20:00,92.24,92.29,92.2,92.26,45577.0,75.7187,75.7597,75.6858,75.7351,45577.0
2016-11-18 15:25:00,92.25,92.35,92.2,92.31,57250.0,75.7269,75.809,75.6858,75.7761,57250.0
2016-11-18 15:30:00,92.31,92.31,92.25,92.25,45732.0,75.7761,75.7761,75.7269,75.7269,45732.0
2016-11-18 15:35:00,92.25,92.27,92.21,92.23,51803.0,75.7269,75.7433,75.694,75.7105,51803.0
2016-11-18 15:40:00,92.24,92.34,92.24,92.26,59448.0,75.7187,75.8008,75.7187,75.7351,59448.0
2016-11-18 15:45:00,92.26,92.26,92.19,92.2,65316.0,75.7351,75.7351,75.6776,75.6858,65316.0
2016-11-18 15:50:00,92.2,92.21,92.16,92.16,61275.0,75.6858,75.694,75.653,75.653,61275.0
2016-11-18 15:55:00,92.17,92.34,92.16,92.34,265530.0,75.6612,75.8008,75.653,75.8008,265530.0
2016-11-21 09:30:00,93.13,93.65,93.0,93.41,200055.0,76.4493,76.8761,76.3425,76.6791,200055.0
2016-11-21 09:35:00,93.41,93.82,93.36,93.81,63619.0,76.6791,77.0157,76.6381,77.0075,63619.0
2016-11-21 09:40:00,93.85,93.85,93.25,93.48,50732.0,77.0403,77.0403,76.5478,76.7366,50732.0
2016-11-21 09:45:00,93.47,93.67,93.42,93.62,55263.0,76.7284,76.8925,76.6873,76.8515,55263.0
2016-11-21 09:50:00,93.6,93.71,93.37,93.47,70289.0,76.8351,76.9254,76.6463,76.7284,70289.0
2016-11-21 09:55:00,93.5,93.52,93.15,93.41,71329.0,76.753,76.7694,76.4657,76.6791,71329.0
2016-11-21 10:00:00,93.41,93.48,93.25,93.32,99386.0,76.6791,76.7366,76.5478,76.6052,99386.0
2016-11-21 10:05:00,93.3,93.57,93.3,93.51,55161.0,76.5888,76.8104,76.5888,76.7612,55161.0
2016-11-21 10:10:00,93.56,93.62,93.37,93.42,43204.0,76.8022,76.8515,76.6463,76.6873,43204.0
2016-11-21 10:15:00,93.41,93.52,93.36,93.37,25340.0,76.6791,76.7694,76.6381,76.6463,25340.0
2016-11-21 10:20:00,93.37,93.42,93.27,93.39,24219.0,76.6463,76.6873,76.5642,76.6627,24219.0
2016-11-21 10:25:00,93.37,93.46,93.21,93.39,33496.0,76.6463,76.7201,76.5149,76.6627,33496.0
2016-11-21 10:30:00,93.36,93.44,93.34,93.38,36249.0,76.6381,76.7037,76.6216,76.6545,36249.0
2016-11-21 10:35:00,93.37,93.37,93.22,93.28,27576.0,76.6463,76.6463,76.5231,76.5724,27576.0
2016-11-21 10:40:00,93.29,93.42,93.27,93.42,27225.0,76.5806,76.6873,76.5642,76.6873,27225.0
2016-11-21 10:45:00,93.4,93.52,93.36,93.5,43225.0,76.6709,76.7694,76.6381,76.753,43225.0
2016-11-21 10:50:00,93.52,93.55,93.38,93.42,33337.0,76.7694,76.794,76.6545,76.6873,33337.0
2016-11-21 10:55:00,93.42,93.5,93.42,93.44,27760.0,76.6873,76.753,76.6873,76.7037,27760.0
2016-11-21 11:00:00,93.45,93.52,93.32,93.42,28671.0,76.7119,76.7694,76.6052,76.6873,28671.0
2016-11-21 11:05:00,93.44,93.52,93.37,93.44,39740.0,76.7037,76.7694,76.6463,76.7037,39740.0
2016-11-21 11:10:00,93.45,93.58,93.45,93.49,27340.0,76.7119,76.8187,76.7119,76.7448,27340.0
2016-11-21 11:15:00,93.5,93.56,93.46,93.55,44437.0,76.753,76.8022,76.7201,76.794,44437.0
2016-11-21 11:20:00,93.54,93.57,93.44,93.49,19652.0,76.7858,76.8104,76.7037,76.7448,19652.0
2016-11-21 11:25:00,93.49,93.53,93.27,93.28,39137.0,76.7448,76.7776,76.5642,76.5724,39137.0
2016-11-21 11:30:00,93.28,93.36,93.22,93.32,41956.0,76.5724,76.6381,76.5231,76.6052,41956.0
2016-11-21 11:35:00,93.33,93.41,93.32,93.39,33852.0,76.6134,76.6791,76.6052,76.6627,33852.0
2016-11-21 11:40:00,93.39,93.4,93.28,93.34,22181.0,76.6627,76.6709,76.5724,76.6216,22181.0
2016-11-21 11:45:00,93.33,93.39,93.25,93.29,21023.0,76.6134,76.6627,76.5478,76.5806,21023.0
2016-11-21 11:50:00,93.29,93.3,93.24,93.26,26458.0,76.5806,76.5888,76.5396,76.556,26458.0
2016-11-21 11:55:00,93.26,93.32,93.26,93.32,25695.0,76.556,76.6052,76.556,76.6052,25695.0
2016-11-21 12:00:00,93.31,93.32,93.16,93.2,23150.0,76.597,76.6052,76.4739,76.5067,23150.0
2016-11-21 12:05:00,93.19,93.24,93.17,93.22,13253.0,76.4985,76.5396,76.4821,76.5231,13253.0
2016-11-21 12:10:00,93.23,93.25,93.12,93.14,18148.0,76.5313,76.5478,76.441,76.4575,18148.0
2016-11-21 12:15:00,93.13,93.19,93.09,93.14,22069.0,76.4493,76.4985,76.4164,76.4575,22069.0
2016-11-21 12:20:00,93.14,93.16,93.09,93.16,23066.0,76.4575,76.4739,76.4164,76.4739,23066.0
2016-11-21 12:25:00,93.15,93.17,93.09,93.12,17066.0,76.4657,76.4821,76.4164,76.441,17066.0
2016-11-21 12:30:00,93.11,93.13,93.04,93.07,35600.0,76.4328,76.4493,76.3754,76.4,35600.0
2016-11-21 12:35:00,93.05,93.14,93.05,93.09,20036.0,76.3836,76.4575,76.3836,76.4164,20036.0
2016-11-21 12:40:00,93.11,93.25,93.08,93.23,21229.0,76.4328,76.5478,76.4082,76.5313,21229.0
2016-11-21 12:45:00,93.23,93.26,93.19,93.19,16306.0,76.5313,76.556,76.4985,76.4985,16306.0
2016-11-21 12:50:00,93.22,93.22,93.15,93.15,31872.0,76.5231,76.5231,76.4657,76.4657,31872.0
2016-11-21 12:55:00,93.14,93.18,93.07,93.13,18288.0,76.4575,76.4903,76.4,76.4493,18288.0
2016-11-21 13:00:00,93.13,93.17,93.09,93.13,16577.0,76.4493,76.4821,76.4164,76.4493,16577.0
2016-11-21 13:05:00,93.13,93.24,93.13,93.23,20734.0,76.4493,76.5396,76.4493,76.5313,20734.0
2016-11-21 13:10:00,93.22,93.24,93.11,93.14,15174.0,76.5231,76.5396,76.4328,76.4575,15174.0
2016-11-21 13:15:00,93.12,93.19,93.08,93.13,28997.0,76.441,76.4985,76.4082,76.4493,28997.0
2016-11-21 13:20:00,93.12,93.13,93.02,93.06,20172.0,76.441,76.4493,76.359,76.3918,20172.0
2016-11-21 13:25:00,93.06,93.07,92.92,92.93,39197.0,76.3918,76.4,76.2769,76.2851,39197.0
2016-11-21 13:30:00,92.92,93.0,92.88,92.92,34760.0,76.2769,76.3425,76.244,76.2769,34760.0
2016-11-21 13:35:00,92.92,93.02,92.92,92.97,13714.0,76.2769,76.359,76.2769,76.3179,13714.0
2016-11-21 13:40:00,92.97,92.97,92.9,92.92,20358.0,76.3179,76.3179,76.2604,76.2769,20358.0
2016-11-21 13:45:00,92.91,92.94,92.86,92.91,28999.0,76.2687,76.2933,76.2276,76.2687,28999.0
2016-11-21 13:50:00,92.91,92.93,92.88,92.89,35633.0,76.2687,76.2851,76.244,76.2522,35633.0
2016-11-21 13:55:00,92.89,92.91,92.88,92.9,20092.0,76.2522,76.2687,76.244,76.2604,20092.0
2016-11-21 14:00:00,92.9,92.91,92.87,92.9,26401.0,76.2604,76.2687,76.2358,76.2604,26401.0
2016-11-21 14:05:00,92.9,92.98,92.89,92.97,22377.0,76.2604,76.3261,76.2522,76.3179,22377.0
2016-11-21 14:10:00,92.95,93.07,92.95,93.04,21093.0,76.3015,76.4,76.3015,76.3754,21093.0
2016-11-21 14:15:00,93.07,93.07,92.98,93.05,19751.0,76.4,76.4,76.3261,76.3836,19751.0
2016-11-21 14:20:00,93.04,93.07,93.0,93.02,23981.0,76.3754,76.4,76.3425,76.359,23981.0
2016-11-21 14:25:00,93.02,93.08,93.02,93.08,15338.0,76.359,76.4082,76.359,76.4082,15338.0
2016-11-21 14:30:00,93.07,93.13,93.07,93.09,28333.0,76.4,76.4493,76.4,76.4164,28333.0
2016-11-21 14:35:00,93.1,93.12,93.02,93.02,80328.0,76.4246,76.441,76.359,76.359,80328.0
2016-11-21 14:40:00,93.02,93.06,93.0,93.02,29724.0,76.359,76.3918,76.3425,76.359,29724.0
2016-11-21 14:45:00,93.03,93.13,93.02,93.11,38111.0,76.3672,76.4493,76.359,76.4328,38111.0
2016-11-21 14:50:00,93.1,93.1,93.04,93.05,46742.0,76.4246,76.4246,76.3754,76.3836,46742.0
2016-11-21 14:55:00,93.04,93.04,92.96,92.96,25127.0,76.3754,76.3754,76.3097,76.3097,25127.0
2016-11-21 15:00:00,92.97,92.97,92.9,92.93,27548.0,76.3179,76.3179,76.2604,76.2851,27548.0
2016-11-21 15:05:00,92.94,92.97,92.91,92.94,19803.0,76.2933,76.3179,76.2687,76.2933,19803.0
2016-11-21 15:10:00,92.94,92.98,92.9,92.94,16012.0,76.2933,76.3261,76.2604,76.2933,16012.0
2016-11-21 15:15:00,92.93,92.94,92.85,92.85,29332.0,76.2851,76.2933,76.2194,76.2194,29332.0
2016-11-21 15:20:00,92.85,92.87,92.81,92.82,26952.0,76.2194,76.2358,76.1866,76.1948,26952.0
2016-11-21 15:25:00,92.81,92.85,92.8,92.83,23748.0,76.1866,76.2194,76.1784,76.203,23748.0
2016-11-21 15:30:00,92.84,92.86,92.8,92.82,30569.0,76.2112,76.2276,76.1784,76.1948,30569.0
2016-11-21 15:35:00,92.81,92.83,92.78,92.83,33384.0,76.1866,76.203,76.1619,76.203,33384.0
2016-11-21 15:40:00,92.84,92.88,92.82,92.87,37859.0,76.2112,76.244,76.1948,76.2358,37859.0
2016-11-21 15:45:00,92.88,92.96,92.87,92.92,54307.0,76.244,76.3097,76.2358,76.2769,54307.0
2016-11-21 15:50:00,92.92,92.96,92.9,92.92,67875.0,76.2769,76.3097,76.2604,76.2769,67875.0
2016-11-21 15:55:00,92.91,93.0,92.89,92.91,204017.0,76.2687,76.3425,76.2522,76.2687,204017.0
2016-11-22 09:30:00,93.4,93.67,92.8,92.8,180844.0,76.6709,76.8925,76.1784,76.1784,180844.0
2016-11-22 09:35:00,92.82,93.17,92.82,93.17,50275.0,76.1948,76.4821,76.1948,76.4821,50275.0
2016-11-22 09:40:00,93.17,93.22,92.9,93.0,35558.0,76.4821,76.5231,76.2604,76.3425,35558.0
2016-11-22 09:45:00,92.99,93.01,92.82,92.83,42054.0,76.3343,76.3507,76.1948,76.203,42054.0
2016-11-22 09:50:00,92.82,93.07,92.8,93.01,37364.0,76.1948,76.4,76.1784,76.3507,37364.0
2016-11-22 09:55:00,93.01,93.18,92.97,93.12,32334.0,76.3507,76.4903,76.3179,76.441,32334.0
2016-11-22 10:00:00,93.11,93.3,93.1,93.28,64493.0,76.4328,76.5888,76.4246,76.5724,64493.0
2016-11-22 10:05:00,93.28,93.3,93.13,93.15,38504.0,76.5724,76.5888,76.4493,76.4657,38504.0
2016-11-22 10:10:00,93.13,93.3,93.11,93.25,39746.0,76.4493,76.5888,76.4328,76.5478,39746.0
2016-11-22 10:15:00,93.24,93.3,93.18,93.3,24088.0,76.5396,76.5888,76.4903,76.5888,24088.0
2016-11-22 10:20:00,93.28,93.28,93.17,93.18,24726.0,76.5724,76.5724,76.4821,76.4903,24726.0
2016-11-22 10:25:00,93.17,93.17,93.02,93.09,14602.0,76.4821,76.4821,76.359,76.4164,14602.0
2016-11-22 10:30:00,93.1,93.18,93.09,93.13,30909.0,76.4246,76.4903,76.4164,76.4493,30909.0
2016-11-22 10:35:00,93.12,93.2,93.09,93.09,30497.0,76.441,76.5067,76.4164,76.4164,30497.0
2016-11-22 10:40:00,93.1,93.18,93.07,93.15,30139.0,76.4246,76.4903,76.4,76.4657,30139.0
2016-11-22 10:45:00,93.14,93.17,92.98,92.99,27186.0,76.4575,76.4821,76.3261,76.3343,27186.0
2016-11-22 10:50:00,92.99,93.07,92.96,93.05,21469.0,76.3343,76.4,76.3097,76.3836,21469.0
2016-11-22 10:55:00,93.05,93.07,92.97,92.98,23247.0,76.3836,76.4,76.3179,76.3261,23247.0
2016-11-22 11:00:00,92.99,93.08,92.99,93.06,13729.0,76.3343,76.4082,76.3343,76.3918,13729.0
2016-11-22 11:05:00,93.07,93.11,93.0,93.01,23833.0,76.4,76.4328,76.3425,76.3507,23833.0
2016-11-22 11:10:00,93.01,93.08,93.01,93.08,8763.0,76.3507,76.4082,76.3507,76.4082,8763.0
2016-11-22 11:15:00,93.08,93.14,93.06,93.13,16181.0,76.4082,76.4575,76.3918,76.4493,16181.0
2016-11-22 11:20:00,93.12,93.12,93.04,93.06,17735.0,76.441,76.441,76.3754,76.3918,17735.0
2016-11-22 11:25:00,93.06,93.08,93.03,93.05,23395.0,76.3918,76.4082,76.3672,76.3836,23395.0
2016-11-22 11:30:00,93.04,93.12,93.02,93.02,52394.0,76.3754,76.441,76.359,76.359,52394.0
2016-11-22 11:35:00,93.02,93.02,92.88,92.96,29606.0,76.359,76.359,76.244,76.3097,29606.0
2016-11-22 11:40:00,92.96,93.01,92.94,92.97,13357.0,76.3097,76.3507,76.2933,76.3179,13357.0
2016-11-22 11:45:00,92.98,93.0,92.93,92.98,24504.0,76.3261,76.3425,76.2851,76.3261,24504.0
2016-11-22 11:50:00,92.97,93.0,92.93,92.94,20956.0,76.3179,76.3425,76.2851,76.2933,20956.0
2016-11-22 11:55:00,92.94,92.95,92.91,92.93,23715.0,76.2933,76.3015,76.2687,76.2851,23715.0
2016-11-22 12:00:00,92.95,92.96,92.88,92.88,22630.0,76.3015,76.3097,76.244,76.244,22630.0
2016-11-22 12:05:00,92.87,92.89,92.84,92.88,15634.0,76.2358,76.2522,76.2112,76.244,15634.0
2016-11-22 12:10:00,92.89,92.9,92.83,92.85,20001.0,76.2522,76.2604,76.203,76.2194,20001.0
2016-11-22 12:15:00,92.86,92.91,92.85,92.89,15999.0,76.2276,76.2687,76.2194,76.2522,15999.0
2016-11-22 12:20:00,92.89,92.9,92.8,92.83,30085.0,76.2522,76.2604,76.1784,76.203,30085.0
2016-11-22 12:25:00,92.83,92.9,92.81,92.87,43144.0,76.203,76.2604,76.1866,76.2358,43144.0
2016-11-22 12:30:00,92.87,92.94,92.86,92.91,13684.0,76.2358,76.2933,76.2276,76.2687,13684.0
2016-11-22 12:35:00,92.91,92.95,92.87,92.94,16707.0,76.2687,76.3015,76.2358,76.2933,16707.0
2016-11-22 12:40:00,92.94,93.02,92.93,92.93,26599.0,76.2933,76.359,76.2851,76.2851,26599.0
2016-11-22 12:45:00,92.93,92.96,92.87,92.89,13441.0,76.2851,76.3097,76.2358,76.2522,13441.0
2016-11-22 12:50:00,92.89,92.91,92.88,92.9,7709.0,76.2522,76.2687,76.244,76.2604,7709.0
2016-11-22 12:55:00,92.9,93.0,92.87,92.95,20787.0,76.2604,76.3425,76.2358,76.3015,20787.0
2016-11-22 13:00:00,92.94,93.0,92.92,92.98,17703.0,76.2933,76.3425,76.2769,76.3261,17703.0
2016-11-22 13:05:00,92.98,93.06,92.93,93.01,27588.0,76.3261,76.3918,76.2851,76.3507,27588.0
2016-11-22 13:10:00,93.0,93.04,92.99,93.01,12736.0,76.3425,76.3754,76.3343,76.3507,12736.0
2016-11-22 13:15:00,93.01,93.07,93.01,93.06,23191.0,76.3507,76.4,76.3507,76.3918,23191.0
2016-11-22 13:20:00,93.05,93.13,93.05,93.11,20883.0,76.3836,76.4493,76.3836,76.4328,20883.0
2016-11-22 13:25:00,93.1,93.14,93.05,93.1,10863.0,76.4246,76.4575,76.3836,76.4246,10863.0
2016-11-22 13:30:00,93.09,93.14,93.09,93.11,7880.0,76.4164,76.4575,76.4164,76.4328,7880.0
2016-11-22 13:35:00,93.1,93.13,93.05,93.11,35336.0,76.4246,76.4493,76.3836,76.4328,35336.0
2016-11-22 13:40:00,93.11,93.13,93.07,93.12,10590.0,76.4328,76.4493,76.4,76.441,10590.0
2016-11-22 13:45:00,93.13,93.13,93.09,93.12,8835.0,76.4493,76.4493,76.4164,76.441,8835.0
2016-11-22 13:50:00,93.12,93.17,93.05,93.07,29358.0,76.441,76.4821,76.3836,76.4,29358.0
2016-11-22 13:55:00,93.06,93.12,93.04,93.08,12235.0,76.3918,76.441,76.3754,76.4082,12235.0
2016-11-22 14:00:00,93.08,93.13,93.06,93.06,19749.0,76.4082,76.4493,76.3918,76.3918,19749.0
2016-11-22 14:05:00,93.07,93.12,93.05,93.1,17582.0,76.4,76.441,76.3836,76.4246,17582.0
2016-11-22 14:10:00,93.1,93.13,93.04,93.12,24712.0,76.4246,76.4493,76.3754,76.441,24712.0
2016-11-22 14:15:00,93.11,93.22,93.11,93.2,21606.0,76.4328,76.5231,76.4328,76.5067,21606.0
2016-11-22 14:20:00,93.21,93.21,93.13,93.16,25683.0,76.5149,76.5149,76.4493,76.4739,25683.0
2016-11-22 14:25:00,93.16,93.19,93.13,93.15,16319.0,76.4739,76.4985,76.4493,76.4657,16319.0
2016-11-22 14:30:00,93.16,93.24,93.15,93.24,24966.0,76.4739,76.5396,76.4657,76.5396,24966.0
2016-11-22 14:35:00,93.22,93.33,93.22,93.3,37452.0,76.5231,76.6134,76.5231,76.5888,37452.0
2016-11-22 14:40:00,93.3,93.39,93.29,93.36,21855.0,76.5888,76.6627,76.5806,76.6381,21855.0
2016-11-22 14:45:00,93.35,93.36,93.31,93.33,12363.0,76.6298,76.6381,76.597,76.6134,12363.0
2016-11-22 14:50:00,93.33,93.34,93.24,93.3,23091.0,76.6134,76.6216,76.5396,76.5888,23091.0
2016-11-22 14:55:00,93.3,93.32,93.25,93.25,20033.0,76.5888,76.6052,76.5478,76.5478,20033.0
2016-11-22 15:00:00,93.25,93.29,93.25,93.27,12063.0,76.5478,76.5806,76.5478,76.5642,12063.0
2016-11-22 15:05:00,93.27,93.33,93.27,93.3,17600.0,76.5642,76.6134,76.5642,76.5888,17600.0
2016-11-22 15:10:00,93.3,93.33,93.29,93.31,14601.0,76.5888,76.6134,76.5806,76.597,14601.0
2016-11-22 15:15:00,93.32,93.34,93.28,93.33,20695.0,76.6052,76.6216,76.5724,76.6134,20695.0
2016-11-22 15:20:00,93.33,93.36,93.31,93.34,24886.0,76.6134,76.6381,76.597,76.6216,24886.0
2016-11-22 15:25:00,93.35,93.35,93.29,93.31,33771.0,76.6298,76.6298,76.5806,76.597,33771.0
2016-11-22 15:30:00,93.31,93.41,93.31,93.4,50848.0,76.597,76.6791,76.597,76.6709,50848.0
2016-11-22 15:35:00,93.4,93.41,93.36,93.39,38198.0,76.6709,76.6791,76.6381,76.6627,38198.0
2016-11-22 15:40:00,93.38,93.45,93.38,93.45,48622.0,76.6545,76.7119,76.6545,76.7119,48622.0
2016-11-22 15:45:00,93.45,93.58,93.45,93.57,87759.0,76.7119,76.8187,76.7119,76.8104,87759.0
2016-11-22 15:50:00,93.58,93.63,93.56,93.61,140729.0,76.8187,76.8597,76.8022,76.8433,140729.0
2016-11-22 15:55:00,93.62,93.71,93.57,93.63,266141.0,76.8515,76.9254,76.8104,76.8597,266141.0
2016-11-23 09:30:00,94.9,95.3,94.22,95.2,474318.0,77.9022,78.2306,77.344,78.1485,474318.0
2016-11-23 09:35:00,95.2,95.55,94.86,95.11,204958.0,78.1485,78.4358,77.8694,78.0746,204958.0
2016-11-23 09:40:00,95.01,95.12,94.68,94.87,141495.0,77.9925,78.0828,77.7216,77.8776,141495.0
2016-11-23 09:45:00,94.88,95.21,94.82,95.1,133967.0,77.8858,78.1567,77.8366,78.0664,133967.0
2016-11-23 09:50:00,95.08,95.18,94.96,95.05,91791.0,78.05,78.1321,77.9515,78.0254,91791.0
2016-11-23 09:55:00,95.06,95.32,95.0,95.11,79891.0,78.0336,78.247,77.9843,78.0746,79891.0
2016-11-23 10:00:00,95.09,95.14,94.97,95.03,68289.0,78.0582,78.0992,77.9597,78.0089,68289.0
2016-11-23 10:05:00,95.03,95.36,95.0,95.34,72262.0,78.0089,78.2798,77.9843,78.2634,72262.0
2016-11-23 10:10:00,95.34,95.35,95.07,95.13,93087.0,78.2634,78.2716,78.0418,78.091,93087.0
2016-11-23 10:15:00,95.15,95.47,95.1,95.47,54231.0,78.1074,78.3701,78.0664,78.3701,54231.0
2016-11-23 10:20:00,95.48,95.59,95.34,95.57,167683.0,78.3783,78.4686,78.2634,78.4522,167683.0
2016-11-23 10:25:00,95.57,95.7,95.5,95.63,173774.0,78.4522,78.5589,78.3948,78.5015,173774.0
2016-11-23 10:30:00,95.61,95.95,95.55,95.95,144294.0,78.4851,78.7642,78.4358,78.7642,144294.0
2016-11-23 10:35:00,95.93,96.14,95.77,96.09,285422.0,78.7477,78.9201,78.6164,78.8791,285422.0
2016-11-23 10:40:00,96.08,96.26,95.63,95.67,199437.0,78.8709,79.0186,78.5015,78.5343,199437.0
2016-11-23 10:45:00,95.68,95.71,95.52,95.57,103203.0,78.5425,78.5671,78.4112,78.4522,103203.0
2016-11-23 10:50:00,95.57,95.78,95.57,95.68,56082.0,78.4522,78.6246,78.4522,78.5425,56082.0
2016-11-23 10:55:00,95.66,95.79,95.62,95.77,55045.0,78.5261,78.6328,78.4933,78.6164,55045.0
2016-11-23 11:00:00,95.77,95.99,95.75,95.85,86539.0,78.6164,78.797,78.6,78.6821,86539.0
2016-11-23 11:05:00,95.85,95.86,95.57,95.63,78661.0,78.6821,78.6903,78.4522,78.5015,78661.0
2016-11-23 11:10:00,95.62,95.62,95.46,95.56,95296.0,78.4933,78.4933,78.3619,78.444,95296.0
2016-11-23 11:15:00,95.57,95.75,95.55,95.63,57731.0,78.4522,78.6,78.4358,78.5015,57731.0
2016-11-23 11:20:00,95.62,95.7,95.59,95.64,56394.0,78.4933,78.5589,78.4686,78.5097,56394.0
2016-11-23 11:25:00,95.64,95.71,95.5,95.66,47577.0,78.5097,78.5671,78.3948,78.5261,47577.0
2016-11-23 11:30:00,95.66,95.84,95.6,95.82,54968.0,78.5261,78.6739,78.4768,78.6574,54968.0
2016-11-23 11:35:00,95.82,95.85,95.7,95.72,51349.0,78.6574,78.6821,78.5589,78.5754,51349.0
2016-11-23 11:40:00,95.74,95.75,95.57,95.7,32962.0,78.5918,78.6,78.4522,78.5589,32962.0
2016-11-23 11:45:00,95.7,95.78,95.66,95.69,39758.0,78.5589,78.6246,78.5261,78.5507,39758.0
2016-11-23 11:50:00,95.69,95.85,95.68,95.81,35022.0,78.5507,78.6821,78.5425,78.6492,35022.0
2016-11-23 11:55:00,95.8,95.93,95.79,95.92,60887.0,78.641,78.7477,78.6328,78.7395,60887.0
2016-11-23 12:00:00,95.92,96.03,95.75,95.75,66546.0,78.7395,78.8298,78.6,78.6,66546.0
2016-11-23 12:05:00,95.75,95.8,95.64,95.72,25151.0,78.6,78.641,78.5097,78.5754,25151.0
2016-11-23 12:10:00,95.73,95.77,95.69,95.73,27603.0,78.5836,78.6164,78.5507,78.5836,27603.0
2016-11-23 12:15:00,95.75,95.84,95.72,95.78,28449.0,78.6,78.6739,78.5754,78.6246,28449.0
2016-11-23 12:20:00,95.78,95.8,95.73,95.74,14992.0,78.6246,78.641,78.5836,78.5918,14992.0
2016-11-23 12:25:00,95.72,95.85,95.72,95.83,13440.0,78.5754,78.6821,78.5754,78.6656,13440.0
2016-11-23 12:30:00,95.83,95.87,95.76,95.87,29493.0,78.6656,78.6985,78.6082,78.6985,29493.0
2016-11-23 12:35:00,95.86,95.93,95.82,95.87,30272.0,78.6903,78.7477,78.6574,78.6985,30272.0
2016-11-23 12:40:00,95.86,96.0,95.78,96.0,40714.0,78.6903,78.8052,78.6246,78.8052,40714.0
2016-11-23 12:45:00,95.99,96.09,95.94,95.95,45303.0,78.797,78.8791,78.7559,78.7642,45303.0
2016-11-23 12:50:00,95.94,95.98,95.88,95.93,25118.0,78.7559,78.7888,78.7067,78.7477,25118.0
2016-11-23 12:55:00,95.94,96.01,95.89,96.0,31041.0,78.7559,78.8134,78.7149,78.8052,31041.0
2016-11-23 13:00:00,96.01,96.11,95.97,96.06,37652.0,78.8134,78.8955,78.7806,78.8545,37652.0
2016-11-23 13:05:00,96.04,96.14,96.01,96.09,48957.0,78.838,78.9201,78.8134,78.8791,48957.0
2016-11-23 13:10:00,96.08,96.19,96.04,96.17,48831.0,78.8709,78.9612,78.838,78.9448,48831.0
2016-11-23 13:15:00,96.16,96.19,96.08,96.13,33300.0,78.9365,78.9612,78.8709,78.9119,33300.0
2016-11-23 13:20:00,96.14,96.23,96.13,96.2,60910.0,78.9201,78.994,78.9119,78.9694,60910.0
2016-11-23 13:25:00,96.2,96.2,96.12,96.12,25697.0,78.9694,78.9694,78.9037,78.9037,25697.0
2016-11-23 13:30:00,96.12,96.17,96.12,96.17,18664.0,78.9037,78.9448,78.9037,78.9448,18664.0
2016-11-23 13:35:00,96.19,96.19,95.95,95.95,39681.0,78.9612,78.9612,78.7642,78.7642,39681.0
2016-11-23 13:40:00,95.96,96.06,95.95,95.98,34415.0,78.7724,78.8545,78.7642,78.7888,34415.0
2016-11-23 13:45:00,95.98,96.08,95.95,96.03,36672.0,78.7888,78.8709,78.7642,78.8298,36672.0
2016-11-23 13:50:00,96.03,96.09,96.01,96.08,33561.0,78.8298,78.8791,78.8134,78.8709,33561.0
2016-11-23 13:55:00,96.08,96.1,96.04,96.08,16278.0,78.8709,78.8873,78.838,78.8709,16278.0
2016-11-23 14:00:00,96.06,96.16,96.05,96.09,34373.0,78.8545,78.9365,78.8462,78.8791,34373.0
2016-11-23 14:05:00,96.11,96.26,96.08,96.2,68928.0,78.8955,79.0186,78.8709,78.9694,68928.0
2016-11-23 14:10:00,96.19,96.28,96.16,96.27,42429.0,78.9612,79.035,78.9365,79.0268,42429.0
2016-11-23 14:15:00,96.27,96.29,96.21,96.27,30677.0,79.0268,79.0433,78.9776,79.0268,30677.0
2016-11-23 14:20:00,96.27,96.32,96.24,96.29,48453.0,79.0268,79.0679,79.0022,79.0433,48453.0
2016-11-23 14:25:00,96.3,96.35,96.28,96.34,52394.0,79.0515,79.0925,79.035,79.0843,52394.0
2016-11-23 14:30:00,96.35,96.42,96.32,96.34,65492.0,79.0925,79.15,79.0679,79.0843,65492.0
2016-11-23 14:35:00,96.36,96.36,95.99,96.19,138070.0,79.1007,79.1007,78.797,78.9612,138070.0
2016-11-23 14:40:00,96.17,96.18,96.09,96.1,33454.0,78.9448,78.953,78.8791,78.8873,33454.0
2016-11-23 14:45:00,96.11,96.22,96.1,96.18,35231.0,78.8955,78.9858,78.8873,78.953,35231.0
2016-11-23 14:50:00,96.17,96.2,96.08,96.12,46154.0,78.9448,78.9694,78.8709,78.9037,46154.0
2016-11-23 14:55:00,96.09,96.19,96.07,96.19,85910.0,78.8791,78.9612,78.8627,78.9612,85910.0
2016-11-23 15:00:00,96.19,96.23,96.11,96.13,40170.0,78.9612,78.994,78.8955,78.9119,40170.0
2016-11-23 15:05:00,96.12,96.19,96.06,96.17,63342.0,78.9037,78.9612,78.8545,78.9448,63342.0
2016-11-23 15:10:00,96.17,96.19,96.1,96.11,30352.0,78.9448,78.9612,78.8873,78.8955,30352.0
2016-11-23 15:15:00,96.11,96.16,95.95,95.97,48051.0,78.8955,78.9365,78.7642,78.7806,48051.0
2016-11-23 15:20:00,95.97,96.03,95.97,96.02,35837.0,78.7806,78.8298,78.7806,78.8216,35837.0
2016-11-23 15:25:00,96.03,96.03,95.93,96.0,36251.0,78.8298,78.8298,78.7477,78.8052,36251.0
2016-11-23 15:30:00,96.01,96.12,96.01,96.12,67484.0,78.8134,78.9037,78.8134,78.9037,67484.0
2016-11-23 15:35:00,96.11,96.23,96.11,96.17,52584.0,78.8955,78.994,78.8955,78.9448,52584.0
2016-11-23 15:40:00,96.17,96.22,96.13,96.19,100850.0,78.9448,78.9858,78.9119,78.9612,100850.0
2016-11-23 15:45:00,96.2,96.24,96.19,96.22,68469.0,78.9694,79.0022,78.9612,78.9858,68469.0
2016-11-23 15:50:00,96.21,96.25,96.13,96.15,106832.0,78.9776,79.0104,78.9119,78.9283,106832.0
2016-11-23 15:55:00,96.14,96.2,96.11,96.19,165944.0,78.9201,78.9694,78.8955,78.9612,165944.0
2016-11-25 09:30:00,95.96,96.44,95.96,96.33,236567.0,78.7724,79.1664,78.7724,79.0761,236567.0
2016-11-25 09:35:00,96.29,96.32,95.66,95.71,98346.0,79.0433,79.0679,78.5261,78.5671,98346.0
2016-11-25 09:40:00,95.66,95.88,95.31,95.44,122244.0,78.5261,78.7067,78.2388,78.3455,122244.0
2016-11-25 09:45:00,95.46,95.73,95.43,95.55,67663.0,78.3619,78.5836,78.3373,78.4358,67663.0
2016-11-25 09:50:00,95.56,95.68,95.52,95.68,44159.0,78.444,78.5425,78.4112,78.5425,44159.0
2016-11-25 09:55:00,95.66,95.73,95.55,95.66,49734.0,78.5261,78.5836,78.4358,78.5261,49734.0
2016-11-25 10:00:00,95.65,95.67,95.54,95.54,44348.0,78.5179,78.5343,78.4276,78.4276,44348.0
2016-11-25 10:05:00,95.56,95.6,95.43,95.49,38586.0,78.444,78.4768,78.3373,78.3865,38586.0
2016-11-25 10:10:00,95.5,95.52,95.31,95.44,39554.0,78.3948,78.4112,78.2388,78.3455,39554.0
2016-11-25 10:15:00,95.44,95.46,95.21,95.24,40551.0,78.3455,78.3619,78.1567,78.1813,40551.0
2016-11-25 10:20:00,95.24,95.34,95.21,95.29,46807.0,78.1813,78.2634,78.1567,78.2224,46807.0
2016-11-25 10:25:00,95.28,95.32,95.25,95.27,37269.0,78.2142,78.247,78.1895,78.206,37269.0
2016-11-25 10:30:00,95.27,95.33,95.22,95.27,28914.0,78.206,78.2552,78.1649,78.206,28914.0
2016-11-25 10:35:00,95.26,95.57,95.26,95.43,54476.0,78.1977,78.4522,78.1977,78.3373,54476.0
2016-11-25 10:40:00,95.43,95.48,95.33,95.41,25042.0,78.3373,78.3783,78.2552,78.3209,25042.0
2016-11-25 10:45:00,95.39,95.46,95.37,95.45,29066.0,78.3045,78.3619,78.288,78.3537,29066.0
2016-11-25 10:50:00,95.46,95.54,95.46,95.51,15214.0,78.3619,78.4276,78.3619,78.403,15214.0
2016-11-25 10:55:00,95.52,95.54,95.41,95.43,22307.0,78.4112,78.4276,78.3209,78.3373,22307.0
2016-11-25 11:00:00,95.41,95.47,95.39,95.47,25499.0,78.3209,78.3701,78.3045,78.3701,25499.0
2016-11-25 11:05:00,95.46,95.53,95.43,95.52,22210.0,78.3619,78.4194,78.3373,78.4112,22210.0
2016-11-25 11:10:00,95.53,95.7,95.53,95.66,24180.0,78.4194,78.5589,78.4194,78.5261,24180.0
2016-11-25 11:15:00,95.67,95.7,95.53,95.6,21357.0,78.5343,78.5589,78.4194,78.4768,21357.0
2016-11-25 11:20:00,95.6,95.7,95.58,95.63,19575.0,78.4768,78.5589,78.4604,78.5015,19575.0
2016-11-25 11:25:00,95.62,95.64,95.52,95.54,14268.0,78.4933,78.5097,78.4112,78.4276,14268.0
2016-11-25 11:30:00,95.54,95.61,95.54,95.58,18641.0,78.4276,78.4851,78.4276,78.4604,18641.0
2016-11-25 11:35:00,95.58,95.6,95.56,95.58,21392.0,78.4604,78.4768,78.444,78.4604,21392.0
2016-11-25 11:40:00,95.58,95.59,95.53,95.56,18015.0,78.4604,78.4686,78.4194,78.444,18015.0
2016-11-25 11:45:00,95.58,95.6,95.54,95.54,12200.0,78.4604,78.4768,78.4276,78.4276,12200.0
2016-11-25 11:50:00,95.54,95.56,95.51,95.54,12444.0,78.4276,78.444,78.403,78.4276,12444.0
2016-11-25 11:55:00,95.54,95.57,95.48,95.54,16290.0,78.4276,78.4522,78.3783,78.4276,16290.0
2016-11-25 12:00:00,95.55,95.55,95.45,95.49,17950.0,78.4358,78.4358,78.3537,78.3865,17950.0
2016-11-25 12:05:00,95.49,95.54,95.48,95.54,12453.0,78.3865,78.4276,78.3783,78.4276,12453.0
2016-11-25 12:10:00,95.53,95.57,95.51,95.57,11175.0,78.4194,78.4522,78.403,78.4522,11175.0
2016-11-25 12:15:00,95.57,95.58,95.5,95.56,28686.0,78.4522,78.4604,78.3948,78.444,28686.0
2016-11-25 12:20:00,95.56,95.67,95.56,95.64,21186.0,78.444,78.5343,78.444,78.5097,21186.0
2016-11-25 12:25:00,95.65,95.71,95.65,95.66,14707.0,78.5179,78.5671,78.5179,78.5261,14707.0
2016-11-25 12:30:00,95.67,95.67,95.6,95.66,16690.0,78.5343,78.5343,78.4768,78.5261,16690.0
2016-11-25 12:35:00,95.66,95.68,95.63,95.67,16730.0,78.5261,78.5425,78.5015,78.5343,16730.0
2016-11-25 12:40:00,95.67,95.73,95.66,95.71,34923.0,78.5343,78.5836,78.5261,78.5671,34923.0
2016-11-25 12:45:00,95.71,95.75,95.69,95.73,37098.0,78.5671,78.6,78.5507,78.5836,37098.0
2016-11-25 12:50:00,95.74,95.75,95.7,95.72,37296.0,78.5918,78.6,78.5589,78.5754,37296.0
2016-11-25 12:55:00,95.72,95.8,95.7,95.79,89223.0,78.5754,78.641,78.5589,78.6328,89223.0
2016-11-28 09:30:00,95.51,95.8,95.23,95.77,188257.0,78.403,78.641,78.1731,78.6164,188257.0
2016-11-28 09:35:00,95.81,95.86,95.26,95.45,78234.0,78.6492,78.6903,78.1977,78.3537,78234.0
2016-11-28 09:40:00,95.47,95.47,95.06,95.1,88162.0,78.3701,78.3701,78.0336,78.0664,88162.0
2016-11-28 09:45:00,95.1,95.31,95.06,95.23,52425.0,78.0664,78.2388,78.0336,78.1731,52425.0
2016-11-28 09:50:00,95.28,95.44,95.24,95.31,30314.0,78.2142,78.3455,78.1813,78.2388,30314.0
2016-11-28 09:55:00,95.3,95.34,95.09,95.15,31379.0,78.2306,78.2634,78.0582,78.1074,31379.0
2016-11-28 10:00:00,95.15,95.24,95.09,95.12,48101.0,78.1074,78.1813,78.0582,78.0828,48101.0
2016-11-28 10:05:00,95.14,95.16,95.09,95.15,31139.0,78.0992,78.1157,78.0582,78.1074,31139.0
2016-11-28 10:10:00,95.14,95.17,95.08,95.13,52124.0,78.0992,78.1239,78.05,78.091,52124.0
2016-11-28 10:15:00,95.1,95.21,95.09,95.1,34383.0,78.0664,78.1567,78.0582,78.0664,34383.0
2016-11-28 10:20:00,95.12,95.16,95.01,95.01,60006.0,78.0828,78.1157,77.9925,77.9925,60006.0
2016-11-28 10:25:00,95.02,95.07,95.01,95.07,37320.0,78.0007,78.0418,77.9925,78.0418,37320.0
2016-11-28 10:30:00,95.07,95.23,95.07,95.09,30163.0,78.0418,78.1731,78.0418,78.0582,30163.0
2016-11-28 10:35:00,95.11,95.11,94.85,95.04,62410.0,78.0746,78.0746,77.8612,78.0171,62410.0
2016-11-28 10:40:00,95.03,95.14,94.85,94.95,95149.0,78.0089,78.0992,77.8612,77.9433,95149.0
2016-11-28 10:45:00,94.96,95.06,94.87,95.06,119784.0,77.9515,78.0336,77.8776,78.0336,119784.0
2016-11-28 10:50:00,95.06,95.13,95.03,95.04,21943.0,78.0336,78.091,78.0089,78.0171,21943.0
2016-11-28 10:55:00,95.06,95.07,94.74,94.74,44326.0,78.0336,78.0418,77.7709,77.7709,44326.0
2016-11-28 11:00:00,94.74,94.84,94.72,94.75,49987.0,77.7709,77.853,77.7545,77.7791,49987.0
2016-11-28 11:05:00,94.74,94.77,94.72,94.74,27600.0,77.7709,77.7955,77.7545,77.7709,27600.0
2016-11-28 11:10:00,94.75,94.76,94.53,94.53,83855.0,77.7791,77.7873,77.5985,77.5985,83855.0
2016-11-28 11:15:00,94.53,94.74,94.47,94.74,76374.0,77.5985,77.7709,77.5492,77.7709,76374.0
2016-11-28 11:20:00,94.74,94.8,94.64,94.76,42492.0,77.7709,77.8201,77.6888,77.7873,42492.0
2016-11-28 11:25:00,94.77,94.79,94.65,94.67,50248.0,77.7955,77.8119,77.697,77.7134,50248.0
2016-11-28 11:30:00,94.68,94.73,94.55,94.7,31022.0,77.7216,77.7627,77.6149,77.738,31022.0
2016-11-28 11:35:00,94.7,94.73,94.67,94.68,24741.0,77.738,77.7627,77.7134,77.7216,24741.0
2016-11-28 11:40:00,94.7,94.7,94.52,94.65,28359.0,77.738,77.738,77.5903,77.697,28359.0
2016-11-28 11:45:00,94.66,94.66,94.58,94.61,14964.0,77.7052,77.7052,77.6395,77.6642,14964.0
2016-11-28 11:50:00,94.61,94.66,94.58,94.6,18216.0,77.6642,77.7052,77.6395,77.656,18216.0
2016-11-28 11:55:00,94.59,94.78,94.59,94.77,15443.0,77.6477,77.8037,77.6477,77.7955,15443.0
2016-11-28 12:00:00,94.79,94.83,94.73,94.8,41595.0,77.8119,77.8448,77.7627,77.8201,41595.0
2016-11-28 12:05:00,94.8,94.87,94.8,94.83,17305.0,77.8201,77.8776,77.8201,77.8448,17305.0
2016-11-28 12:10:00,94.83,94.89,94.83,94.86,10067.0,77.8448,77.894,77.8448,77.8694,10067.0
2016-11-28 12:15:00,94.85,95.03,94.8,95.0,103885.0,77.8612,78.0089,77.8201,77.9843,103885.0
2016-11-28 12:20:00,95.0,95.01,94.94,94.94,19875.0,77.9843,77.9925,77.9351,77.9351,19875.0
2016-11-28 12:25:00,94.95,94.95,94.74,94.75,130154.0,77.9433,77.9433,77.7709,77.7791,130154.0
2016-11-28 12:30:00,94.75,94.96,94.74,94.88,41778.0,77.7791,77.9515,77.7709,77.8858,41778.0
2016-11-28 12:35:00,94.87,94.88,94.84,94.88,7616.0,77.8776,77.8858,77.853,77.8858,7616.0
2016-11-28 12:40:00,94.92,94.95,94.88,94.92,14542.0,77.9186,77.9433,77.8858,77.9186,14542.0
2016-11-28 12:45:00,94.92,94.99,94.9,94.99,14831.0,77.9186,77.9761,77.9022,77.9761,14831.0
2016-11-28 12:50:00,94.98,94.99,94.89,94.9,19360.0,77.9679,77.9761,77.894,77.9022,19360.0
2016-11-28 12:55:00,94.91,94.96,94.9,94.91,7502.0,77.9104,77.9515,77.9022,77.9104,7502.0
2016-11-28 13:00:00,94.9,94.9,94.78,94.79,14077.0,77.9022,77.9022,77.8037,77.8119,14077.0
2016-11-28 13:05:00,94.79,94.85,94.78,94.8,45731.0,77.8119,77.8612,77.8037,77.8201,45731.0
2016-11-28 13:10:00,94.81,94.82,94.78,94.81,22610.0,77.8283,77.8366,77.8037,77.8283,22610.0
2016-11-28 13:15:00,94.81,94.82,94.78,94.78,22942.0,77.8283,77.8366,77.8037,77.8037,22942.0
2016-11-28 13:20:00,94.79,94.85,94.76,94.77,22252.0,77.8119,77.8612,77.7873,77.7955,22252.0
2016-11-28 13:25:00,94.77,94.84,94.76,94.82,28242.0,77.7955,77.853,77.7873,77.8366,28242.0
2016-11-28 13:30:00,94.82,94.89,94.81,94.88,15408.0,77.8366,77.894,77.8283,77.8858,15408.0
2016-11-28 13:35:00,94.88,94.94,94.87,94.88,58877.0,77.8858,77.9351,77.8776,77.8858,58877.0
2016-11-28 13:40:00,94.88,95.0,94.87,94.96,29194.0,77.8858,77.9843,77.8776,77.9515,29194.0
2016-11-28 13:45:00,94.95,95.0,94.89,95.0,13454.0,77.9433,77.9843,77.894,77.9843,13454.0
2016-11-28 13:50:00,94.99,95.05,94.95,95.03,19183.0,77.9761,78.0254,77.9433,78.0089,19183.0
2016-11-28 13:55:00,95.03,95.03,94.96,94.97,26636.0,78.0089,78.0089,77.9515,77.9597,26636.0
2016-11-28 14:00:00,94.98,95.01,94.95,95.01,14747.0,77.9679,77.9925,77.9433,77.9925,14747.0
2016-11-28 14:05:00,95.01,95.12,95.0,95.06,19221.0,77.9925,78.0828,77.9843,78.0336,19221.0
2016-11-28 14:10:00,95.06,95.19,95.06,95.16,21056.0,78.0336,78.1403,78.0336,78.1157,21056.0
2016-11-28 14:15:00,95.16,95.19,95.07,95.11,49770.0,78.1157,78.1403,78.0418,78.0746,49770.0
2016-11-28 14:20:00,95.11,95.12,95.02,95.1,14285.0,78.0746,78.0828,78.0007,78.0664,14285.0
2016-11-28 14:25:00,95.11,95.15,95.08,95.11,24488.0,78.0746,78.1074,78.05,78.0746,24488.0
2016-11-28 14:30:00,95.11,95.15,95.07,95.15,22515.0,78.0746,78.1074,78.0418,78.1074,22515.0
2016-11-28 14:35:00,95.14,95.18,95.1,95.14,63187.0,78.0992,78.1321,78.0664,78.0992,63187.0
2016-11-28 14:40:00,95.15,95.19,95.11,95.13,26469.0,78.1074,78.1403,78.0746,78.091,26469.0
2016-11-28 14:45:00,95.14,95.18,95.12,95.12,19478.0,78.0992,78.1321,78.0828,78.0828,19478.0
2016-11-28 14:50:00,95.12,95.19,95.12,95.19,18520.0,78.0828,78.1403,78.0828,78.1403,18520.0
2016-11-28 14:55:00,95.18,95.18,95.14,95.17,14791.0,78.1321,78.1321,78.0992,78.1239,14791.0
2016-11-28 15:00:00,95.17,95.23,95.13,95.23,25972.0,78.1239,78.1731,78.091,78.1731,25972.0
2016-11-28 15:05:00,95.23,95.3,95.2,95.25,35819.0,78.1731,78.2306,78.1485,78.1895,35819.0
2016-11-28 15:10:00,95.26,95.34,95.23,95.3,51554.0,78.1977,78.2634,78.1731,78.2306,51554.0
2016-11-28 15:15:00,95.31,95.32,95.29,95.31,32202.0,78.2388,78.247,78.2224,78.2388,32202.0
2016-11-28 15:20:00,95.31,95.33,95.25,95.29,27950.0,78.2388,78.2552,78.1895,78.2224,27950.0
2016-11-28 15:25:00,95.3,95.3,95.16,95.2,36544.0,78.2306,78.2306,78.1157,78.1485,36544.0
2016-11-28 15:30:00,95.21,95.23,95.15,95.2,43601.0,78.1567,78.1731,78.1074,78.1485,43601.0
2016-11-28 15:35:00,95.2,95.21,95.1,95.1,49245.0,78.1485,78.1567,78.0664,78.0664,49245.0
2016-11-28 15:40:00,95.11,95.11,94.94,94.94,81132.0,78.0746,78.0746,77.9351,77.9351,81132.0
2016-11-28 15:45:00,94.94,95.04,94.92,94.96,75673.0,77.9351,78.0171,77.9186,77.9515,75673.0
2016-11-28 15:50:00,94.96,94.96,94.86,94.88,141517.0,77.9515,77.9515,77.8694,77.8858,141517.0
2016-11-28 15:55:00,94.89,94.97,94.85,94.9,416292.0,77.894,77.9597,77.8612,77.9022,416292.0
2016-11-29 09:30:00,94.04,94.28,93.63,94.23,197535.0,77.1963,77.3933,76.8597,77.3522,197535.0
2016-11-29 09:35:00,94.2,94.48,94.18,94.45,85562.0,77.3276,77.5575,77.3112,77.5328,85562.0
2016-11-29 09:40:00,94.43,94.47,94.02,94.22,64521.0,77.5164,77.5492,77.1798,77.344,64521.0
2016-11-29 09:45:00,94.23,94.34,94.11,94.14,59661.0,77.3522,77.4425,77.2537,77.2783,59661.0
2016-11-29 09:50:00,94.11,94.11,93.8,93.94,87082.0,77.2537,77.2537,76.9992,77.1142,87082.0
2016-11-29 09:55:00,93.92,93.98,93.82,93.87,52497.0,77.0978,77.147,77.0157,77.0567,52497.0
2016-11-29 10:00:00,93.88,93.97,93.81,93.84,67641.0,77.0649,77.1388,77.0075,77.0321,67641.0
2016-11-29 10:05:00,93.86,93.97,93.84,93.94,78794.0,77.0485,77.1388,77.0321,77.1142,78794.0
2016-11-29 10:10:00,93.96,94.26,93.96,94.26,53269.0,77.1306,77.3769,77.1306,77.3769,53269.0
2016-11-29 10:15:00,94.27,94.41,94.22,94.4,57231.0,77.3851,77.5,77.344,77.4918,57231.0
2016-11-29 10:20:00,94.4,94.49,94.39,94.42,39736.0,77.4918,77.5657,77.4836,77.5082,39736.0
2016-11-29 10:25:00,94.43,94.5,94.4,94.42,47796.0,77.5164,77.5739,77.4918,77.5082,47796.0
2016-11-29 10:30:00,94.41,94.5,94.35,94.4,61837.0,77.5,77.5739,77.4507,77.4918,61837.0
2016-11-29 10:35:00,94.41,94.41,94.13,94.24,55940.0,77.5,77.5,77.2701,77.3604,55940.0
2016-11-29 10:40:00,94.24,94.33,94.17,94.25,38306.0,77.3604,77.4343,77.303,77.3686,38306.0
2016-11-29 10:45:00,94.25,94.33,94.2,94.32,56382.0,77.3686,77.4343,77.3276,77.4261,56382.0
2016-11-29 10:50:00,94.33,94.44,94.28,94.43,52468.0,77.4343,77.5246,77.3933,77.5164,52468.0
2016-11-29 10:55:00,94.44,94.46,94.31,94.33,61637.0,77.5246,77.541,77.4179,77.4343,61637.0
2016-11-29 11:00:00,94.32,94.33,94.18,94.32,77904.0,77.4261,77.4343,77.3112,77.4261,77904.0
2016-11-29 11:05:00,94.31,94.56,94.29,94.54,49479.0,77.4179,77.6231,77.4015,77.6067,49479.0
2016-11-29 11:10:00,94.53,94.57,94.46,94.51,39942.0,77.5985,77.6313,77.541,77.5821,39942.0
2016-11-29 11:15:00,94.51,94.51,94.24,94.25,74420.0,77.5821,77.5821,77.3604,77.3686,74420.0
2016-11-29 11:20:00,94.25,94.27,94.18,94.18,28944.0,77.3686,77.3851,77.3112,77.3112,28944.0
2016-11-29 11:25:00,94.18,94.31,94.18,94.28,34004.0,77.3112,77.4179,77.3112,77.3933,34004.0
2016-11-29 11:30:00,94.28,94.32,94.24,94.29,22123.0,77.3933,77.4261,77.3604,77.4015,22123.0
2016-11-29 11:35:00,94.28,94.41,94.27,94.37,34481.0,77.3933,77.5,77.3851,77.4672,34481.0
2016-11-29 11:40:00,94.36,94.47,94.36,94.41,21962.0,77.4589,77.5492,77.4589,77.5,21962.0
2016-11-29 11:45:00,94.41,94.42,94.36,94.37,18746.0,77.5,77.5082,77.4589,77.4672,18746.0
2016-11-29 11:50:00,94.38,94.39,94.35,94.37,23887.0,77.4754,77.4836,77.4507,77.4672,23887.0
2016-11-29 11:55:00,94.37,94.38,94.24,94.25,27139.0,77.4672,77.4754,77.3604,77.3686,27139.0
2016-11-29 12:00:00,94.25,94.27,94.1,94.1,27931.0,77.3686,77.3851,77.2455,77.2455,27931.0
2016-11-29 12:05:00,94.11,94.16,94.07,94.13,36110.0,77.2537,77.2948,77.2209,77.2701,36110.0
2016-11-29 12:10:00,94.14,94.17,94.1,94.14,40422.0,77.2783,77.303,77.2455,77.2783,40422.0
2016-11-29 12:15:00,94.14,94.15,94.12,94.13,21376.0,77.2783,77.2866,77.2619,77.2701,21376.0
2016-11-29 12:20:00,94.13,94.14,94.07,94.08,15903.0,77.2701,77.2783,77.2209,77.2291,15903.0
2016-11-29 12:25:00,94.09,94.09,93.92,94.09,29468.0,77.2373,77.2373,77.0978,77.2373,29468.0
2016-11-29 12:30:00,94.1,94.1,94.03,94.09,21411.0,77.2455,77.2455,77.1881,77.2373,21411.0
2016-11-29 12:35:00,94.09,94.14,94.08,94.11,11078.0,77.2373,77.2783,77.2291,77.2537,11078.0
2016-11-29 12:40:00,94.11,94.21,94.1,94.2,8908.0,77.2537,77.3358,77.2455,77.3276,8908.0
2016-11-29 12:45:00,94.19,94.21,94.15,94.19,16939.0,77.3194,77.3358,77.2866,77.3194,16939.0
2016-11-29 12:50:00,94.21,94.22,94.18,94.19,11233.0,77.3358,77.344,77.3112,77.3194,11233.0
2016-11-29 12:55:00,94.2,94.27,94.18,94.27,25396.0,77.3276,77.3851,77.3112,77.3851,25396.0
2016-11-29 13:00:00,94.26,94.3,94.22,94.23,13570.0,77.3769,77.4097,77.344,77.3522,13570.0
2016-11-29 13:05:00,94.23,94.25,94.16,94.19,10691.0,77.3522,77.3686,77.2948,77.3194,10691.0
2016-11-29 13:10:00,94.19,94.2,94.08,94.11,10917.0,77.3194,77.3276,77.2291,77.2537,10917.0
2016-11-29 13:15:00,94.1,94.14,94.09,94.14,7170.0,77.2455,77.2783,77.2373,77.2783,7170.0
2016-11-29 13:20:00,94.14,94.16,94.1,94.14,9610.0,77.2783,77.2948,77.2455,77.2783,9610.0
2016-11-29 13:25:00,94.14,94.19,94.14,94.18,7835.0,77.2783,77.3194,77.2783,77.3112,7835.0
2016-11-29 13:30:00,94.19,94.24,94.19,94.24,9657.0,77.3194,77.3604,77.3194,77.3604,9657.0
2016-11-29 13:35:00,94.24,94.29,94.22,94.25,25641.0,77.3604,77.4015,77.344,77.3686,25641.0
2016-11-29 13:40:00,94.24,94.26,94.21,94.21,12656.0,77.3604,77.3769,77.3358,77.3358,12656.0
2016-11-29 13:45:00,94.21,94.27,94.2,94.21,9213.0,77.3358,77.3851,77.3276,77.3358,9213.0
2016-11-29 13:50:00,94.21,94.22,94.16,94.2,30086.0,77.3358,77.344,77.2948,77.3276,30086.0
2016-11-29 13:55:00,94.21,94.25,94.21,94.21,15888.0,77.3358,77.3686,77.3358,77.3358,15888.0
2016-11-29 14:00:00,94.23,94.25,94.21,94.25,17875.0,77.3522,77.3686,77.3358,77.3686,17875.0
2016-11-29 14:05:00,94.24,94.3,94.24,94.3,16508.0,77.3604,77.4097,77.3604,77.4097,16508.0
2016-11-29 14:10:00,94.28,94.34,94.26,94.27,28214.0,77.3933,77.4425,77.3769,77.3851,28214.0
2016-11-29 14:15:00,94.28,94.32,94.26,94.3,15282.0,77.3933,77.4261,77.3769,77.4097,15282.0
2016-11-29 14:20:00,94.28,94.3,94.26,94.28,13868.0,77.3933,77.4097,77.3769,77.3933,13868.0
2016-11-29 14:25:00,94.27,94.31,94.26,94.28,9521.0,77.3851,77.4179,77.3769,77.3933,9521.0
2016-11-29 14:30:00,94.29,94.29,94.23,94.26,14048.0,77.4015,77.4015,77.3522,77.3769,14048.0
2016-11-29 14:35:00,94.27,94.31,94.24,94.29,26495.0,77.3851,77.4179,77.3604,77.4015,26495.0
2016-11-29 14:40:00,94.28,94.31,94.25,94.3,44589.0,77.3933,77.4179,77.3686,77.4097,44589.0
2016-11-29 14:45:00,94.29,94.32,94.27,94.31,10274.0,77.4015,77.4261,77.3851,77.4179,10274.0
2016-11-29 14:50:00,94.31,94.31,94.19,94.19,51269.0,77.4179,77.4179,77.3194,77.3194,51269.0
2016-11-29 14:55:00,94.19,94.22,94.14,94.19,23985.0,77.3194,77.344,77.2783,77.3194,23985.0
2016-11-29 15:00:00,94.19,94.2,94.11,94.14,28732.0,77.3194,77.3276,77.2537,77.2783,28732.0
2016-11-29 15:05:00,94.15,94.17,94.02,94.03,32036.0,77.2866,77.303,77.1798,77.1881,32036.0
2016-11-29 15:10:00,94.02,94.09,94.01,94.05,17100.0,77.1798,77.2373,77.1716,77.2045,17100.0
2016-11-29 15:15:00,94.05,94.1,93.96,94.0,42535.0,77.2045,77.2455,77.1306,77.1634,42535.0
2016-11-29 15:20:00,94.0,94.07,93.99,94.05,30525.0,77.1634,77.2209,77.1552,77.2045,30525.0
2016-11-29 15:25:00,94.05,94.1,94.03,94.09,32341.0,77.2045,77.2455,77.1881,77.2373,32341.0
2016-11-29 15:30:00,94.09,94.14,94.04,94.1,48082.0,77.2373,77.2783,77.1963,77.2455,48082.0
2016-11-29 15:35:00,94.1,94.11,93.95,93.97,44061.0,77.2455,77.2537,77.1224,77.1388,44061.0
2016-11-29 15:40:00,93.98,94.04,93.97,94.02,36284.0,77.147,77.1963,77.1388,77.1798,36284.0
2016-11-29 15:45:00,94.02,94.02,93.95,93.98,49904.0,77.1798,77.1798,77.1224,77.147,49904.0
2016-11-29 15:50:00,93.99,94.04,93.96,94.0,90871.0,77.1552,77.1963,77.1306,77.1634,90871.0
2016-11-29 15:55:00,94.0,94.06,93.98,94.04,139835.0,77.1634,77.2127,77.147,77.1963,139835.0
2016-11-30 09:30:00,95.75,95.75,95.36,95.44,231222.0,78.6,78.6,78.2798,78.3455,231222.0
2016-11-30 09:35:00,95.4,95.54,94.93,95.26,155210.0,78.3127,78.4276,77.9269,78.1977,155210.0
2016-11-30 09:40:00,95.23,95.36,94.89,95.02,63260.0,78.1731,78.2798,77.894,78.0007,63260.0
2016-11-30 09:45:00,95.07,95.35,95.02,95.24,37957.0,78.0418,78.2716,78.0007,78.1813,37957.0
2016-11-30 09:50:00,95.27,95.28,94.9,94.93,61958.0,78.206,78.2142,77.9022,77.9269,61958.0
2016-11-30 09:55:00,94.93,94.93,94.77,94.91,41786.0,77.9269,77.9269,77.7955,77.9104,41786.0
2016-11-30 10:00:00,94.91,94.99,94.8,94.8,32686.0,77.9104,77.9761,77.8201,77.8201,32686.0
2016-11-30 10:05:00,94.81,95.0,94.8,95.0,50507.0,77.8283,77.9843,77.8201,77.9843,50507.0
2016-11-30 10:10:00,95.01,95.15,94.97,95.09,40041.0,77.9925,78.1074,77.9597,78.0582,40041.0
2016-11-30 10:15:00,95.13,95.21,94.77,94.81,34246.0,78.091,78.1567,77.7955,77.8283,34246.0
2016-11-30 10:20:00,94.78,94.8,94.48,94.49,36676.0,77.8037,77.8201,77.5575,77.5657,36676.0
2016-11-30 10:25:00,94.48,94.65,94.45,94.6,68212.0,77.5575,77.697,77.5328,77.656,68212.0
2016-11-30 10:30:00,94.6,94.63,94.48,94.5,64115.0,77.656,77.6806,77.5575,77.5739,64115.0
2016-11-30 10:35:00,94.5,94.55,94.35,94.54,27727.0,77.5739,77.6149,77.4507,77.6067,27727.0
2016-11-30 10:40:00,94.55,94.8,94.52,94.79,38650.0,77.6149,77.8201,77.5903,77.8119,38650.0
2016-11-30 10:45:00,94.79,94.79,94.65,94.73,23898.0,77.8119,77.8119,77.697,77.7627,23898.0
2016-11-30 10:50:00,94.73,94.84,94.6,94.81,34875.0,77.7627,77.853,77.656,77.8283,34875.0
2016-11-30 10:55:00,94.79,94.99,94.76,94.99,27730.0,77.8119,77.9761,77.7873,77.9761,27730.0
2016-11-30 11:00:00,94.98,95.01,94.93,94.95,25679.0,77.9679,77.9925,77.9269,77.9433,25679.0
2016-11-30 11:05:00,94.95,95.2,94.95,95.17,26852.0,77.9433,78.1485,77.9433,78.1239,26852.0
2016-11-30 11:10:00,95.19,95.25,95.15,95.19,35375.0,78.1403,78.1895,78.1074,78.1403,35375.0
2016-11-30 11:15:00,95.2,95.43,95.15,95.41,29744.0,78.1485,78.3373,78.1074,78.3209,29744.0
2016-11-30 11:20:00,95.39,95.49,95.39,95.47,33289.0,78.3045,78.3865,78.3045,78.3701,33289.0
2016-11-30 11:25:00,95.48,95.52,95.28,95.29,52121.0,78.3783,78.4112,78.2142,78.2224,52121.0
2016-11-30 11:30:00,95.27,95.33,95.17,95.28,21905.0,78.206,78.2552,78.1239,78.2142,21905.0
2016-11-30 11:35:00,95.29,95.43,95.27,95.41,28112.0,78.2224,78.3373,78.206,78.3209,28112.0
2016-11-30 11:40:00,95.42,95.54,95.41,95.52,33487.0,78.3291,78.4276,78.3209,78.4112,33487.0
2016-11-30 11:45:00,95.53,95.65,95.53,95.63,25593.0,78.4194,78.5179,78.4194,78.5015,25593.0
2016-11-30 11:50:00,95.63,95.65,95.55,95.59,34759.0,78.5015,78.5179,78.4358,78.4686,34759.0
2016-11-30 11:55:00,95.6,95.63,95.56,95.62,28816.0,78.4768,78.5015,78.444,78.4933,28816.0
2016-11-30 12:00:00,95.63,95.69,95.57,95.57,39767.0,78.5015,78.5507,78.4522,78.4522,39767.0
2016-11-30 12:05:00,95.58,95.6,95.56,95.57,30618.0,78.4604,78.4768,78.444,78.4522,30618.0
2016-11-30 12:10:00,95.58,95.6,95.56,95.57,29043.0,78.4604,78.4768,78.444,78.4522,29043.0
2016-11-30 12:15:00,95.57,95.64,95.56,95.6,55496.0,78.4522,78.5097,78.444,78.4768,55496.0
2016-11-30 12:20:00,95.6,95.6,95.41,95.43,35159.0,78.4768,78.4768,78.3209,78.3373,35159.0
2016-11-30 12:25:00,95.43,95.58,95.43,95.51,18284.0,78.3373,78.4604,78.3373,78.403,18284.0
2016-11-30 12:30:00,95.5,95.59,95.5,95.58,21500.0,78.3948,78.4686,78.3948,78.4604,21500.0
2016-11-30 12:35:00,95.59,95.62,95.57,95.61,19427.0,78.4686,78.4933,78.4522,78.4851,19427.0
2016-11-30 12:40:00,95.61,95.69,95.59,95.68,24556.0,78.4851,78.5507,78.4686,78.5425,24556.0
2016-11-30 12:45:00,95.69,95.72,95.63,95.7,35794.0,78.5507,78.5754,78.5015,78.5589,35794.0
2016-11-30 12:50:00,95.69,95.7,95.61,95.62,28028.0,78.5507,78.5589,78.4851,78.4933,28028.0
2016-11-30 12:55:00,95.62,95.66,95.59,95.61,18866.0,78.4933,78.5261,78.4686,78.4851,18866.0
2016-11-30 13:00:00,95.61,95.62,95.56,95.56,22693.0,78.4851,78.4933,78.444,78.444,22693.0
2016-11-30 13:05:00,95.57,95.65,95.56,95.64,30211.0,78.4522,78.5179,78.444,78.5097,30211.0
2016-11-30 13:10:00,95.64,95.68,95.63,95.67,16293.0,78.5097,78.5425,78.5015,78.5343,16293.0
2016-11-30 13:15:00,95.68,95.72,95.67,95.72,18705.0,78.5425,78.5754,78.5343,78.5754,18705.0
2016-11-30 13:20:00,95.71,95.72,95.66,95.7,18710.0,78.5671,78.5754,78.5261,78.5589,18710.0
2016-11-30 13:25:00,95.7,95.72,95.67,95.69,12883.0,78.5589,78.5754,78.5343,78.5507,12883.0
2016-11-30 13:30:00,95.71,95.74,95.69,95.74,11607.0,78.5671,78.5918,78.5507,78.5918,11607.0
2016-11-30 13:35:00,95.75,95.79,95.74,95.78,31877.0,78.6,78.6328,78.5918,78.6246,31877.0
2016-11-30 13:40:00,95.78,95.78,95.72,95.75,25572.0,78.6246,78.6246,78.5754,78.6,25572.0
2016-11-30 13:45:00,95.77,95.83,95.76,95.83,26599.0,78.6164,78.6656,78.6082,78.6656,26599.0
2016-11-30 13:50:00,95.82,95.85,95.75,95.77,17726.0,78.6574,78.6821,78.6,78.6164,17726.0
2016-11-30 13:55:00,95.77,95.83,95.77,95.78,19775.0,78.6164,78.6656,78.6164,78.6246,19775.0
2016-11-30 14:00:00,95.8,95.81,95.63,95.64,25790.0,78.641,78.6492,78.5015,78.5097,25790.0
2016-11-30 14:05:00,95.64,95.64,95.48,95.52,38652.0,78.5097,78.5097,78.3783,78.4112,38652.0
2016-11-30 14:10:00,95.52,95.54,95.45,95.48,16325.0,78.4112,78.4276,78.3537,78.3783,16325.0
2016-11-30 14:15:00,95.48,95.54,95.45,95.52,17216.0,78.3783,78.4276,78.3537,78.4112,17216.0
2016-11-30 14:20:00,95.51,95.54,95.45,95.51,15149.0,78.403,78.4276,78.3537,78.403,15149.0
2016-11-30 14:25:00,95.49,95.53,95.43,95.48,68681.0,78.3865,78.4194,78.3373,78.3783,68681.0
2016-11-30 14:30:00,95.5,95.54,95.49,95.51,12894.0,78.3948,78.4276,78.3865,78.403,12894.0
2016-11-30 14:35:00,95.5,95.56,95.49,95.53,26873.0,78.3948,78.444,78.3865,78.4194,26873.0
2016-11-30 14:40:00,95.53,95.53,95.42,95.43,23327.0,78.4194,78.4194,78.3291,78.3373,23327.0
2016-11-30 14:45:00,95.43,95.54,95.43,95.48,27300.0,78.3373,78.4276,78.3373,78.3783,27300.0
2016-11-30 14:50:00,95.49,95.58,95.48,95.57,26256.0,78.3865,78.4604,78.3783,78.4522,26256.0
2016-11-30 14:55:00,95.56,95.57,95.53,95.56,24059.0,78.444,78.4522,78.4194,78.444,24059.0
2016-11-30 15:00:00,95.55,95.56,95.47,95.48,26010.0,78.4358,78.444,78.3701,78.3783,26010.0
2016-11-30 15:05:00,95.48,95.57,95.46,95.57,37442.0,78.3783,78.4522,78.3619,78.4522,37442.0
2016-11-30 15:10:00,95.56,95.66,95.54,95.65,48548.0,78.444,78.5261,78.4276,78.5179,48548.0
2016-11-30 15:15:00,95.65,95.75,95.64,95.74,39209.0,78.5179,78.6,78.5097,78.5918,39209.0
2016-11-30 15:20:00,95.74,95.85,95.74,95.83,44050.0,78.5918,78.6821,78.5918,78.6656,44050.0
2016-11-30 15:25:00,95.83,95.9,95.82,95.86,51467.0,78.6656,78.7231,78.6574,78.6903,51467.0
2016-11-30 15:30:00,95.86,95.87,95.79,95.8,75491.0,78.6903,78.6985,78.6328,78.641,75491.0
2016-11-30 15:35:00,95.8,95.82,95.78,95.79,56648.0,78.641,78.6574,78.6246,78.6328,56648.0
2016-11-30 15:40:00,95.78,95.8,95.72,95.73,61201.0,78.6246,78.641,78.5754,78.5836,61201.0
2016-11-30 15:45:00,95.73,95.82,95.7,95.81,82236.0,78.5836,78.6574,78.5589,78.6492,82236.0
2016-11-30 15:50:00,95.82,95.82,95.74,95.81,124655.0,78.6574,78.6574,78.5918,78.6492,124655.0
2016-11-30 15:55:00,95.81,95.83,95.59,95.64,310718.0,78.6492,78.6656,78.4686,78.5097,310718.0
2016-12-01 09:30:00,96.0,96.25,95.73,96.0,162118.0,78.8052,79.0104,78.5836,78.8052,162118.0
2016-12-01 09:35:00,96.02,96.4,96.01,96.36,95611.0,78.8216,79.1336,78.8134,79.1007,95611.0
2016-12-01 09:40:00,96.36,96.43,96.26,96.33,44748.0,79.1007,79.1582,79.0186,79.0761,44748.0
2016-12-01 09:45:00,96.38,96.73,96.33,96.51,101535.0,79.1171,79.4044,79.0761,79.2239,101535.0
2016-12-01 09:50:00,96.53,96.63,96.23,96.29,56028.0,79.2403,79.3224,78.994,79.0433,56028.0
2016-12-01 09:55:00,96.26,96.5,96.17,96.4,40990.0,79.0186,79.2156,78.9448,79.1336,40990.0
2016-12-01 10:00:00,96.34,96.69,96.32,96.64,28043.0,79.0843,79.3716,79.0679,79.3306,28043.0
2016-12-01 10:05:00,96.63,96.83,96.63,96.76,67024.0,79.3224,79.4865,79.3224,79.4291,67024.0
2016-12-01 10:10:00,96.77,96.78,96.57,96.63,44392.0,79.4373,79.4455,79.2731,79.3224,44392.0
2016-12-01 10:15:00,96.63,96.73,96.54,96.63,45749.0,79.3224,79.4044,79.2485,79.3224,45749.0
2016-12-01 10:20:00,96.65,96.76,96.52,96.73,31325.0,79.3388,79.4291,79.2321,79.4044,31325.0
2016-12-01 10:25:00,96.75,96.9,96.73,96.77,60468.0,79.4209,79.544,79.4044,79.4373,60468.0
2016-12-01 10:30:00,96.76,96.79,96.6,96.76,44035.0,79.4291,79.4537,79.2977,79.4291,44035.0
2016-12-01 10:35:00,96.79,97.0,96.77,96.99,93645.0,79.4537,79.6261,79.4373,79.6179,93645.0
2016-12-01 10:40:00,96.99,97.15,96.96,97.07,118396.0,79.6179,79.7492,79.5933,79.6835,118396.0
2016-12-01 10:45:00,97.06,97.14,96.99,97.12,62111.0,79.6753,79.741,79.6179,79.7246,62111.0
2016-12-01 10:50:00,97.1,97.39,97.1,97.35,81105.0,79.7082,79.9462,79.7082,79.9134,81105.0
2016-12-01 10:55:00,97.35,97.38,97.25,97.32,90397.0,79.9134,79.938,79.8313,79.8888,90397.0
2016-12-01 11:00:00,97.31,97.34,97.21,97.3,55718.0,79.8806,79.9052,79.7985,79.8724,55718.0
2016-12-01 11:05:00,97.3,97.3,97.3,97.3,0.0,79.8724,79.8724,79.8724,79.8724,0.0
2016-12-01 11:10:00,97.3,97.3,97.3,97.3,0.0,79.8724,79.8724,79.8724,79.8724,0.0
2016-12-01 11:15:00,97.3,97.3,97.3,97.3,0.0,79.8724,79.8724,79.8724,79.8724,0.0
2016-12-01 11:20:00,95.85,97.17,94.05,96.39,1372480.0,78.6821,79.7656,77.2045,79.1253,1372480.0
2016-12-01 11:25:00,96.35,97.28,96.12,96.39,708562.0,79.0925,79.8559,78.9037,79.1253,708562.0
2016-12-01 11:30:00,96.38,96.7,96.0,96.29,368125.0,79.1171,79.3798,78.8052,79.0433,368125.0
2016-12-01 11:35:00,96.29,96.5,96.08,96.35,184194.0,79.0433,79.2156,78.8709,79.0925,184194.0
2016-12-01 11:40:00,96.41,96.72,95.95,96.08,199574.0,79.1418,79.3962,78.7642,78.8709,199574.0
2016-12-01 11:45:00,96.08,96.24,96.06,96.19,169794.0,78.8709,79.0022,78.8545,78.9612,169794.0
2016-12-01 11:50:00,96.19,96.19,95.86,95.95,238118.0,78.9612,78.9612,78.6903,78.7642,238118.0
2016-12-01 11:55:00,95.95,95.98,95.49,95.67,216287.0,78.7642,78.7888,78.3865,78.5343,216287.0
2016-12-01 12:00:00,95.65,95.97,95.6,95.74,105260.0,78.5179,78.7806,78.4768,78.5918,105260.0
2016-12-01 12:05:00,95.77,95.88,95.7,95.8,139341.0,78.6164,78.7067,78.5589,78.641,139341.0
2016-12-01 12:10:00,95.82,96.16,95.79,95.98,113143.0,78.6574,78.9365,78.6328,78.7888,113143.0
2016-12-01 12:15:00,96.02,96.1,95.95,96.04,93494.0,78.8216,78.8873,78.7642,78.838,93494.0
2016-12-01 12:20:00,96.04,96.26,96.03,96.2,60843.0,78.838,79.0186,78.8298,78.9694,60843.0
2016-12-01 12:25:00,96.19,96.33,96.07,96.14,85323.0,78.9612,79.0761,78.8627,78.9201,85323.0
2016-12-01 12:30:00,96.15,96.15,95.92,95.98,86706.0,78.9283,78.9283,78.7395,78.7888,86706.0
2016-12-01 12:35:00,95.97,96.04,95.8,96.01,95662.0,78.7806,78.838,78.641,78.8134,95662.0
2016-12-01 12:40:00,95.99,96.1,95.9,96.1,44490.0,78.797,78.8873,78.7231,78.8873,44490.0
2016-12-01 12:45:00,96.09,96.12,95.99,96.08,61067.0,78.8791,78.9037,78.797,78.8709,61067.0
2016-12-01 12:50:00,96.08,96.14,96.04,96.09,50844.0,78.8709,78.9201,78.838,78.8791,50844.0
2016-12-01 12:55:00,96.09,96.14,95.87,96.06,64578.0,78.8791,78.9201,78.6985,78.8545,64578.0
2016-12-01 13:00:00,96.06,96.11,96.01,96.05,31596.0,78.8545,78.8955,78.8134,78.8462,31596.0
2016-12-01 13:05:00,96.05,96.08,95.9,96.01,106723.0,78.8462,78.8709,78.7231,78.8134,106723.0
2016-12-01 13:10:00,96.01,96.09,95.99,96.07,34497.0,78.8134,78.8791,78.797,78.8627,34497.0
2016-12-01 13:15:00,96.1,96.25,96.02,96.19,71304.0,78.8873,79.0104,78.8216,78.9612,71304.0
2016-12-01 13:20:00,96.2,96.25,96.05,96.17,44055.0,78.9694,79.0104,78.8462,78.9448,44055.0
2016-12-01 13:25:00,96.16,96.17,96.01,96.01,44707.0,78.9365,78.9448,78.8134,78.8134,44707.0
2016-12-01 13:30:00,96.01,96.19,95.97,96.16,60226.0,78.8134,78.9612,78.7806,78.9365,60226.0
2016-12-01 13:35:00,96.17,96.18,96.04,96.07,31593.0,78.9448,78.953,78.838,78.8627,31593.0
2016-12-01 13:40:00,96.08,96.11,95.93,95.96,74186.0,78.8709,78.8955,78.7477,78.7724,74186.0
2016-12-01 13:45:00,95.96,96.02,95.9,95.91,73974.0,78.7724,78.8216,78.7231,78.7313,73974.0
2016-12-01 13:50:00,95.92,95.96,95.65,95.8,85030.0,78.7395,78.7724,78.5179,78.641,85030.0
2016-12-01 13:55:00,95.79,95.8,95.71,95.77,78695.0,78.6328,78.641,78.5671,78.6164,78695.0
2016-12-01 14:00:00,95.77,95.99,95.76,95.95,65798.0,78.6164,78.797,78.6082,78.7642,65798.0
2016-12-01 14:05:00,95.95,96.0,95.88,96.0,62773.0,78.7642,78.8052,78.7067,78.8052,62773.0
2016-12-01 14:10:00,95.98,96.08,95.96,96.05,59014.0,78.7888,78.8709,78.7724,78.8462,59014.0
2016-12-01 14:15:00,96.04,96.28,96.01,96.22,72474.0,78.838,79.035,78.8134,78.9858,72474.0
2016-12-01 14:20:00,96.21,96.29,96.16,96.19,37511.0,78.9776,79.0433,78.9365,78.9612,37511.0
2016-12-01 14:25:00,96.19,96.2,96.03,96.1,33898.0,78.9612,78.9694,78.8298,78.8873,33898.0
2016-12-01 14:30:00,96.1,96.24,96.06,96.21,47527.0,78.8873,79.0022,78.8545,78.9776,47527.0
2016-12-01 14:35:00,96.22,96.34,96.19,96.22,46930.0,78.9858,79.0843,78.9612,78.9858,46930.0
2016-12-01 14:40:00,96.22,96.33,96.22,96.28,44476.0,78.9858,79.0761,78.9858,79.035,44476.0
2016-12-01 14:45:00,96.28,96.34,96.21,96.33,47839.0,79.035,79.0843,78.9776,79.0761,47839.0
2016-12-01 14:50:00,96.32,96.33,96.06,96.06,63767.0,79.0679,79.0761,78.8545,78.8545,63767.0
2016-12-01 14:55:00,96.06,96.28,96.0,96.26,55461.0,78.8545,79.035,78.8052,79.0186,55461.0
2016-12-01 15:00:00,96.25,96.25,96.09,96.18,54850.0,79.0104,79.0104,78.8791,78.953,54850.0
2016-12-01 15:05:00,96.17,96.24,96.0,96.04,116994.0,78.9448,79.0022,78.8052,78.838,116994.0
2016-12-01 15:10:00,96.05,96.11,96.04,96.05,26170.0,78.8462,78.8955,78.838,78.8462,26170.0
2016-12-01 15:15:00,96.05,96.08,95.94,95.95,61271.0,78.8462,78.8709,78.7559,78.7642,61271.0
2016-12-01 15:20:00,95.96,95.98,95.84,95.98,74747.0,78.7724,78.7888,78.6739,78.7888,74747.0
2016-12-01 15:25:00,95.98,96.04,95.93,96.02,50454.0,78.7888,78.838,78.7477,78.8216,50454.0
2016-12-01 15:30:00,96.02,96.03,95.93,95.93,70947.0,78.8216,78.8298,78.7477,78.7477,70947.0
2016-12-01 15:35:00,95.94,95.96,95.83,95.92,94846.0,78.7559,78.7724,78.6656,78.7395,94846.0
2016-12-01 15:40:00,95.92,96.05,95.9,96.02,105034.0,78.7395,78.8462,78.7231,78.8216,105034.0
2016-12-01 15:45:00,96.03,96.08,95.97,96.05,98293.0,78.8298,78.8709,78.7806,78.8462,98293.0
2016-12-01 15:50:00,96.06,96.26,96.04,96.23,144897.0,78.8545,79.0186,78.838,78.994,144897.0
2016-12-01 15:55:00,96.23,96.28,96.19,96.23,267182.0,78.994,79.035,78.9612,78.994,267182.0
2016-12-02 09:30:00,95.36,95.63,95.07,95.27,310036.0,78.2798,78.5015,78.0418,78.206,310036.0
2016-12-02 09:35:00,95.26,95.32,95.02,95.07,134139.0,78.1977,78.247,78.0007,78.0418,134139.0
2016-12-02 09:40:00,95.07,95.3,94.93,95.14,122106.0,78.0418,78.2306,77.9269,78.0992,122106.0
2016-12-02 09:45:00,95.15,95.6,95.09,95.47,50016.0,78.1074,78.4768,78.0582,78.3701,50016.0
2016-12-02 09:50:00,95.53,95.69,95.49,95.6,59866.0,78.4194,78.5507,78.3865,78.4768,59866.0
2016-12-02 09:55:00,95.6,95.78,95.54,95.64,59549.0,78.4768,78.6246,78.4276,78.5097,59549.0
2016-12-02 10:00:00,95.66,95.77,95.59,95.62,78571.0,78.5261,78.6164,78.4686,78.4933,78571.0
2016-12-02 10:05:00,95.62,95.93,95.61,95.92,79789.0,78.4933,78.7477,78.4851,78.7395,79789.0
2016-12-02 10:10:00,95.93,96.15,95.9,96.06,93541.0,78.7477,78.9283,78.7231,78.8545,93541.0
2016-12-02 10:15:00,96.07,96.14,95.83,95.88,57534.0,78.8627,78.9201,78.6656,78.7067,57534.0
2016-12-02 10:20:00,95.86,95.91,95.66,95.72,39719.0,78.6903,78.7313,78.5261,78.5754,39719.0
2016-12-02 10:25:00,95.73,95.82,95.61,95.78,53698.0,78.5836,78.6574,78.4851,78.6246,53698.0
2016-12-02 10:30:00,95.78,96.04,95.77,95.88,82816.0,78.6246,78.838,78.6164,78.7067,82816.0
2016-12-02 10:35:00,95.87,95.98,95.84,95.97,36605.0,78.6985,78.7888,78.6739,78.7806,36605.0
2016-12-02 10:40:00,95.97,96.06,95.96,96.04,80766.0,78.7806,78.8545,78.7724,78.838,80766.0
2016-12-02 10:45:00,96.03,96.04,95.81,95.87,46800.0,78.8298,78.838,78.6492,78.6985,46800.0
2016-12-02 10:50:00,95.89,96.03,95.88,95.97,40851.0,78.7149,78.8298,78.7067,78.7806,40851.0
2016-12-02 10:55:00,95.97,95.98,95.8,95.84,101175.0,78.7806,78.7888,78.641,78.6739,101175.0
2016-12-02 11:00:00,95.84,95.87,95.7,95.78,54414.0,78.6739,78.6985,78.5589,78.6246,54414.0
2016-12-02 11:05:00,95.79,95.88,95.76,95.78,81427.0,78.6328,78.7067,78.6082,78.6246,81427.0
2016-12-02 11:10:00,95.79,95.99,95.75,95.93,58238.0,78.6328,78.797,78.6,78.7477,58238.0
2016-12-02 11:15:00,95.93,96.04,95.93,96.01,47395.0,78.7477,78.838,78.7477,78.8134,47395.0
2016-12-02 11:20:00,96.0,96.01,95.89,95.89,60077.0,78.8052,78.8134,78.7149,78.7149,60077.0
2016-12-02 11:25:00,95.89,95.97,95.88,95.95,43489.0,78.7149,78.7806,78.7067,78.7642,43489.0
2016-12-02 11:30:00,95.95,95.98,95.8,95.92,29265.0,78.7642,78.7888,78.641,78.7395,29265.0
2016-12-02 11:35:00,95.92,95.94,95.79,95.87,54818.0,78.7395,78.7559,78.6328,78.6985,54818.0
2016-12-02 11:40:00,95.88,95.88,95.78,95.79,44008.0,78.7067,78.7067,78.6246,78.6328,44008.0
2016-12-02 11:45:00,95.78,95.78,95.47,95.59,109679.0,78.6246,78.6246,78.3701,78.4686,109679.0
2016-12-02 11:50:00,95.6,95.61,95.38,95.45,36546.0,78.4768,78.4851,78.2962,78.3537,36546.0
2016-12-02 11:55:00,95.46,95.5,95.37,95.37,19955.0,78.3619,78.3948,78.288,78.288,19955.0
2016-12-02 12:00:00,95.38,95.39,95.2,95.23,32761.0,78.2962,78.3045,78.1485,78.1731,32761.0
2016-12-02 12:05:00,95.25,95.29,95.18,95.21,29525.0,78.1895,78.2224,78.1321,78.1567,29525.0
2016-12-02 12:10:00,95.18,95.35,95.17,95.32,24194.0,78.1321,78.2716,78.1239,78.247,24194.0
2016-12-02 12:15:00,95.31,95.43,95.3,95.36,27452.0,78.2388,78.3373,78.2306,78.2798,27452.0
2016-12-02 12:20:00,95.36,95.4,95.27,95.31,30336.0,78.2798,78.3127,78.206,78.2388,30336.0
2016-12-02 12:25:00,95.3,95.41,95.28,95.34,35909.0,78.2306,78.3209,78.2142,78.2634,35909.0
2016-12-02 12:30:00,95.33,95.43,95.27,95.27,46007.0,78.2552,78.3373,78.206,78.206,46007.0
2016-12-02 12:35:00,95.26,95.26,95.14,95.19,40516.0,78.1977,78.1977,78.0992,78.1403,40516.0
2016-12-02 12:40:00,95.17,95.24,95.13,95.17,23607.0,78.1239,78.1813,78.091,78.1239,23607.0
2016-12-02 12:45:00,95.18,95.26,95.11,95.23,31468.0,78.1321,78.1977,78.0746,78.1731,31468.0
2016-12-02 12:50:00,95.24,95.46,95.24,95.46,45669.0,78.1813,78.3619,78.1813,78.3619,45669.0
2016-12-02 12:55:00,95.46,95.49,95.3,95.41,30299.0,78.3619,78.3865,78.2306,78.3209,30299.0
2016-12-02 13:00:00,95.41,95.46,95.37,95.38,17610.0,78.3209,78.3619,78.288,78.2962,17610.0
2016-12-02 13:05:00,95.37,95.42,95.23,95.3,36259.0,78.288,78.3291,78.1731,78.2306,36259.0
2016-12-02 13:10:00,95.31,95.32,95.13,95.13,48375.0,78.2388,78.247,78.091,78.091,48375.0
2016-12-02 13:15:00,95.14,95.19,95.04,95.1,84797.0,78.0992,78.1403,78.0171,78.0664,84797.0
2016-12-02 13:20:00,95.1,95.11,95.03,95.06,31307.0,78.0664,78.0746,78.0089,78.0336,31307.0
2016-12-02 13:25:00,95.06,95.07,94.99,95.03,47203.0,78.0336,78.0418,77.9761,78.0089,47203.0
2016-12-02 13:30:00,95.04,95.18,95.01,95.09,24241.0,78.0171,78.1321,77.9925,78.0582,24241.0
2016-12-02 13:35:00,95.11,95.13,95.07,95.09,24278.0,78.0746,78.091,78.0418,78.0582,24278.0
2016-12-02 13:40:00,95.09,95.16,95.09,95.1,24428.0,78.0582,78.1157,78.0582,78.0664,24428.0
2016-12-02 13:45:00,95.12,95.17,95.09,95.12,29011.0,78.0828,78.1239,78.0582,78.0828,29011.0
2016-12-02 13:50:00,95.12,95.2,95.11,95.16,28663.0,78.0828,78.1485,78.0746,78.1157,28663.0
2016-12-02 13:55:00,95.16,95.17,95.08,95.14,23443.0,78.1157,78.1239,78.05,78.0992,23443.0
2016-12-02 14:00:00,95.15,95.15,95.04,95.11,24630.0,78.1074,78.1074,78.0171,78.0746,24630.0
2016-12-02 14:05:00,95.1,95.13,95.05,95.08,20545.0,78.0664,78.091,78.0254,78.05,20545.0
2016-12-02 14:10:00,95.07,95.16,95.06,95.07,29575.0,78.0418,78.1157,78.0336,78.0418,29575.0
2016-12-02 14:15:00,95.09,95.12,95.09,95.12,25704.0,78.0582,78.0828,78.0582,78.0828,25704.0
2016-12-02 14:20:00,95.13,95.14,95.06,95.09,27252.0,78.091,78.0992,78.0336,78.0582,27252.0
2016-12-02 14:25:00,95.09,95.14,95.06,95.12,25807.0,78.0582,78.0992,78.0336,78.0828,25807.0
2016-12-02 14:30:00,95.13,95.17,95.13,95.16,25366.0,78.091,78.1239,78.091,78.1157,25366.0
2016-12-02 14:35:00,95.17,95.25,95.17,95.17,41299.0,78.1239,78.1895,78.1239,78.1239,41299.0
2016-12-02 14:40:00,95.16,95.2,95.14,95.17,32850.0,78.1157,78.1485,78.0992,78.1239,32850.0
2016-12-02 14:45:00,95.17,95.18,95.12,95.17,33055.0,78.1239,78.1321,78.0828,78.1239,33055.0
2016-12-02 14:50:00,95.17,95.17,95.11,95.13,24021.0,78.1239,78.1239,78.0746,78.091,24021.0
2016-12-02 14:55:00,95.13,95.14,95.02,95.03,29652.0,78.091,78.0992,78.0007,78.0089,29652.0
2016-12-02 15:00:00,95.03,95.1,95.02,95.09,53965.0,78.0089,78.0664,78.0007,78.0582,53965.0
2016-12-02 15:05:00,95.09,95.13,95.06,95.07,32984.0,78.0582,78.091,78.0336,78.0418,32984.0
2016-12-02 15:10:00,95.06,95.07,95.05,95.06,26733.0,78.0336,78.0418,78.0254,78.0336,26733.0
2016-12-02 15:15:00,95.06,95.23,95.06,95.2,70007.0,78.0336,78.1731,78.0336,78.1485,70007.0
2016-12-02 15:20:00,95.2,95.21,95.15,95.18,28463.0,78.1485,78.1567,78.1074,78.1321,28463.0
2016-12-02 15:25:00,95.18,95.26,95.14,95.25,62751.0,78.1321,78.1977,78.0992,78.1895,62751.0
2016-12-02 15:30:00,95.24,95.36,95.22,95.32,62918.0,78.1813,78.2798,78.1649,78.247,62918.0
2016-12-02 15:35:00,95.33,95.35,95.2,95.21,51291.0,78.2552,78.2716,78.1485,78.1567,51291.0
2016-12-02 15:40:00,95.2,95.21,95.12,95.12,73401.0,78.1485,78.1567,78.0828,78.0828,73401.0
2016-12-02 15:45:00,95.11,95.17,95.11,95.13,111742.0,78.0746,78.1239,78.0746,78.091,111742.0
2016-12-02 15:50:00,95.13,95.2,95.12,95.15,106960.0,78.091,78.1485,78.0828,78.1074,106960.0
2016-12-02 15:55:00,95.15,95.19,95.07,95.14,245743.0,78.1074,78.1403,78.0418,78.0992,245743.0
2016-12-05 09:30:00,95.8,95.98,95.63,95.75,148716.0,78.641,78.7888,78.5015,78.6,148716.0
2016-12-05 09:35:00,95.81,95.81,95.5,95.68,54879.0,78.6492,78.6492,78.3948,78.5425,54879.0
2016-12-05 09:40:00,95.65,95.86,95.6,95.86,72171.0,78.5179,78.6903,78.4768,78.6903,72171.0
2016-12-05 09:45:00,95.87,95.99,95.78,95.79,82089.0,78.6985,78.797,78.6246,78.6328,82089.0
2016-12-05 09:50:00,95.8,95.89,95.74,95.81,53897.0,78.641,78.7149,78.5918,78.6492,53897.0
2016-12-05 09:55:00,95.82,95.89,95.79,95.84,37920.0,78.6574,78.7149,78.6328,78.6739,37920.0
2016-12-05 10:00:00,95.86,95.92,95.77,95.87,50613.0,78.6903,78.7395,78.6164,78.6985,50613.0
2016-12-05 10:05:00,95.86,95.9,95.68,95.7,69600.0,78.6903,78.7231,78.5425,78.5589,69600.0
2016-12-05 10:10:00,95.69,95.69,95.48,95.52,76489.0,78.5507,78.5507,78.3783,78.4112,76489.0
2016-12-05 10:15:00,95.52,95.55,95.42,95.53,36402.0,78.4112,78.4358,78.3291,78.4194,36402.0
2016-12-05 10:20:00,95.55,95.57,95.36,95.38,62012.0,78.4358,78.4522,78.2798,78.2962,62012.0
2016-12-05 10:25:00,95.38,95.47,95.35,95.46,38841.0,78.2962,78.3701,78.2716,78.3619,38841.0
2016-12-05 10:30:00,95.46,95.54,95.39,95.51,110069.0,78.3619,78.4276,78.3045,78.403,110069.0
2016-12-05 10:35:00,95.5,95.56,95.31,95.42,85727.0,78.3948,78.444,78.2388,78.3291,85727.0
2016-12-05 10:40:00,95.41,95.44,95.36,95.39,67144.0,78.3209,78.3455,78.2798,78.3045,67144.0
2016-12-05 10:45:00,95.4,95.41,95.36,95.37,55051.0,78.3127,78.3209,78.2798,78.288,55051.0
2016-12-05 10:50:00,95.37,95.4,95.33,95.38,55437.0,78.288,78.3127,78.2552,78.2962,55437.0
2016-12-05 10:55:00,95.37,95.38,95.2,95.25,85859.0,78.288,78.2962,78.1485,78.1895,85859.0
2016-12-05 11:00:00,95.24,95.38,95.24,95.33,53390.0,78.1813,78.2962,78.1813,78.2552,53390.0
2016-12-05 11:05:00,95.32,95.35,95.26,95.27,43213.0,78.247,78.2716,78.1977,78.206,43213.0
2016-12-05 11:10:00,95.28,95.4,95.26,95.4,35727.0,78.2142,78.3127,78.1977,78.3127,35727.0
2016-12-05 11:15:00,95.39,95.42,95.35,95.39,36219.0,78.3045,78.3291,78.2716,78.3045,36219.0
2016-12-05 11:20:00,95.4,95.44,95.33,95.33,62231.0,78.3127,78.3455,78.2552,78.2552,62231.0
2016-12-05 11:25:00,95.33,95.34,95.24,95.24,56921.0,78.2552,78.2634,78.1813,78.1813,56921.0
2016-12-05 11:30:00,95.24,95.25,95.12,95.16,57869.0,78.1813,78.1895,78.0828,78.1157,57869.0
2016-12-05 11:35:00,95.15,95.23,95.13,95.21,47870.0,78.1074,78.1731,78.091,78.1567,47870.0
2016-12-05 11:40:00,95.21,95.26,95.18,95.25,103394.0,78.1567,78.1977,78.1321,78.1895,103394.0
2016-12-05 11:45:00,95.26,95.27,95.23,95.27,53102.0,78.1977,78.206,78.1731,78.206,53102.0
2016-12-05 11:50:00,95.26,95.26,95.06,95.1,37517.0,78.1977,78.1977,78.0336,78.0664,37517.0
2016-12-05 11:55:00,95.1,95.25,95.07,95.18,49052.0,78.0664,78.1895,78.0418,78.1321,49052.0
2016-12-05 12:00:00,95.19,95.24,95.07,95.12,33122.0,78.1403,78.1813,78.0418,78.0828,33122.0
2016-12-05 12:05:00,95.11,95.15,94.94,94.94,41859.0,78.0746,78.1074,77.9351,77.9351,41859.0
2016-12-05 12:10:00,94.96,95.0,94.92,94.94,18542.0,77.9515,77.9843,77.9186,77.9351,18542.0
2016-12-05 12:15:00,94.92,94.98,94.85,94.89,40466.0,77.9186,77.9679,77.8612,77.894,40466.0
2016-12-05 12:20:00,94.89,94.95,94.81,94.88,45251.0,77.894,77.9433,77.8283,77.8858,45251.0
2016-12-05 12:25:00,94.87,94.88,94.76,94.82,31779.0,77.8776,77.8858,77.7873,77.8366,31779.0
2016-12-05 12:30:00,94.81,94.91,94.78,94.85,22509.0,77.8283,77.9104,77.8037,77.8612,22509.0
2016-12-05 12:35:00,94.85,94.86,94.81,94.82,20204.0,77.8612,77.8694,77.8283,77.8366,20204.0
2016-12-05 12:40:00,94.83,94.84,94.73,94.74,26370.0,77.8448,77.853,77.7627,77.7709,26370.0
2016-12-05 12:45:00,94.75,94.76,94.61,94.64,46527.0,77.7791,77.7873,77.6642,77.6888,46527.0
2016-12-05 12:50:00,94.66,94.68,94.6,94.6,50415.0,77.7052,77.7216,77.656,77.656,50415.0
2016-12-05 12:55:00,94.6,94.66,94.58,94.63,33507.0,77.656,77.7052,77.6395,77.6806,33507.0
2016-12-05 13:00:00,94.63,94.7,94.62,94.66,27854.0,77.6806,77.738,77.6724,77.7052,27854.0
2016-12-05 13:05:00,94.66,94.67,94.63,94.66,18615.0,77.7052,77.7134,77.6806,77.7052,18615.0
2016-12-05 13:10:00,94.66,94.68,94.61,94.63,20592.0,77.7052,77.7216,77.6642,77.6806,20592.0
2016-12-05 13:15:00,94.63,94.65,94.61,94.63,25038.0,77.6806,77.697,77.6642,77.6806,25038.0
2016-12-05 13:20:00,94.63,94.65,94.61,94.65,20549.0,77.6806,77.697,77.6642,77.697,20549.0
2016-12-05 13:25:00,94.65,94.68,94.6,94.65,28742.0,77.697,77.7216,77.656,77.697,28742.0
2016-12-05 13:30:00,94.65,94.67,94.55,94.55,29227.0,77.697,77.7134,77.6149,77.6149,29227.0
2016-12-05 13:35:00,94.54,94.55,94.44,94.47,53545.0,77.6067,77.6149,77.5246,77.5492,53545.0
2016-12-05 13:40:00,94.48,94.5,94.37,94.38,76444.0,77.5575,77.5739,77.4672,77.4754,76444.0
2016-12-05 13:45:00,94.4,94.41,94.35,94.41,45098.0,77.4918,77.5,77.4507,77.5,45098.0
2016-12-05 13:50:00,94.4,94.43,94.36,94.4,26646.0,77.4918,77.5164,77.4589,77.4918,26646.0
2016-12-05 13:55:00,94.4,94.41,94.34,94.36,32390.0,77.4918,77.5,77.4425,77.4589,32390.0
2016-12-05 14:00:00,94.36,94.39,94.26,94.38,41009.0,77.4589,77.4836,77.3769,77.4754,41009.0
2016-12-05 14:05:00,94.38,94.4,94.29,94.3,29469.0,77.4754,77.4918,77.4015,77.4097,29469.0
2016-12-05 14:10:00,94.3,94.33,94.25,94.32,32256.0,77.4097,77.4343,77.3686,77.4261,32256.0
2016-12-05 14:15:00,94.32,94.32,94.2,94.24,47114.0,77.4261,77.4261,77.3276,77.3604,47114.0
2016-12-05 14:20:00,94.23,94.25,94.16,94.23,37185.0,77.3522,77.3686,77.2948,77.3522,37185.0
2016-12-05 14:25:00,94.23,94.28,94.2,94.28,24060.0,77.3522,77.3933,77.3276,77.3933,24060.0
2016-12-05 14:30:00,94.27,94.28,94.16,94.24,37871.0,77.3851,77.3933,77.2948,77.3604,37871.0
2016-12-05 14:35:00,94.24,94.25,94.16,94.17,40651.0,77.3604,77.3686,77.2948,77.303,40651.0
2016-12-05 14:40:00,94.18,94.3,94.15,94.3,41737.0,77.3112,77.4097,77.2866,77.4097,41737.0
2016-12-05 14:45:00,94.29,94.37,94.24,94.34,41694.0,77.4015,77.4672,77.3604,77.4425,41694.0
2016-12-05 14:50:00,94.35,94.4,94.31,94.4,34818.0,77.4507,77.4918,77.4179,77.4918,34818.0
2016-12-05 14:55:00,94.4,94.42,94.33,94.37,25026.0,77.4918,77.5082,77.4343,77.4672,25026.0
2016-12-05 15:00:00,94.38,94.46,94.36,94.45,41672.0,77.4754,77.541,77.4589,77.5328,41672.0
2016-12-05 15:05:00,94.45,94.46,94.4,94.45,26342.0,77.5328,77.541,77.4918,77.5328,26342.0
2016-12-05 15:10:00,94.45,94.55,94.42,94.55,49303.0,77.5328,77.6149,77.5082,77.6149,49303.0
2016-12-05 15:15:00,94.54,94.58,94.53,94.54,61755.0,77.6067,77.6395,77.5985,77.6067,61755.0
2016-12-05 15:20:00,94.55,94.57,94.49,94.57,32485.0,77.6149,77.6313,77.5657,77.6313,32485.0
2016-12-05 15:25:00,94.56,94.59,94.48,94.58,44306.0,77.6231,77.6477,77.5575,77.6395,44306.0
2016-12-05 15:30:00,94.58,94.6,94.51,94.56,67000.0,77.6395,77.656,77.5821,77.6231,67000.0
2016-12-05 15:35:00,94.56,94.56,94.45,94.45,70060.0,77.6231,77.6231,77.5328,77.5328,70060.0
2016-12-05 15:40:00,94.45,94.55,94.45,94.55,72438.0,77.5328,77.6149,77.5328,77.6149,72438.0
2016-12-05 15:45:00,94.55,94.55,94.46,94.48,98783.0,77.6149,77.6149,77.541,77.5575,98783.0
2016-12-05 15:50:00,94.48,94.53,94.47,94.5,116318.0,77.5575,77.5985,77.5492,77.5739,116318.0
2016-12-05 15:55:00,94.5,94.5,94.41,94.46,264758.0,77.5739,77.5739,77.5,77.541,264758.0
2016-12-06 09:30:00,94.1,94.85,94.07,94.55,161810.0,77.2455,77.8612,77.2209,77.6149,161810.0
2016-12-06 09:35:00,94.41,94.77,94.41,94.77,129592.0,77.5,77.7955,77.5,77.7955,129592.0
2016-12-06 09:40:00,94.69,94.98,94.57,94.74,84685.0,77.7298,77.9679,77.6313,77.7709,84685.0
2016-12-06 09:45:00,94.75,94.86,94.65,94.67,78056.0,77.7791,77.8694,77.697,77.7134,78056.0
2016-12-06 09:50:00,94.67,94.8,94.53,94.55,51188.0,77.7134,77.8201,77.5985,77.6149,51188.0
2016-12-06 09:55:00,94.58,94.58,94.34,94.37,60782.0,77.6395,77.6395,77.4425,77.4672,60782.0
2016-12-06 10:00:00,94.39,94.66,94.38,94.56,64887.0,77.4836,77.7052,77.4754,77.6231,64887.0
2016-12-06 10:05:00,94.55,94.67,94.54,94.58,36735.0,77.6149,77.7134,77.6067,77.6395,36735.0
2016-12-06 10:10:00,94.58,94.68,94.53,94.57,37681.0,77.6395,77.7216,77.5985,77.6313,37681.0
2016-12-06 10:15:00,94.56,94.71,94.56,94.69,52958.0,77.6231,77.7463,77.6231,77.7298,52958.0
2016-12-06 10:20:00,94.67,94.73,94.59,94.63,49629.0,77.7134,77.7627,77.6477,77.6806,49629.0
2016-12-06 10:25:00,94.64,94.64,94.54,94.58,27920.0,77.6888,77.6888,77.6067,77.6395,27920.0
2016-12-06 10:30:00,94.58,94.71,94.58,94.59,49024.0,77.6395,77.7463,77.6395,77.6477,49024.0
2016-12-06 10:35:00,94.63,94.81,94.61,94.75,42095.0,77.6806,77.8283,77.6642,77.7791,42095.0
2016-12-06 10:40:00,94.75,94.76,94.67,94.68,20590.0,77.7791,77.7873,77.7134,77.7216,20590.0
2016-12-06 10:45:00,94.68,94.72,94.58,94.59,33043.0,77.7216,77.7545,77.6395,77.6477,33043.0
2016-12-06 10:50:00,94.61,94.67,94.58,94.66,45620.0,77.6642,77.7134,77.6395,77.7052,45620.0
2016-12-06 10:55:00,94.66,94.66,94.59,94.65,28112.0,77.7052,77.7052,77.6477,77.697,28112.0
2016-12-06 11:00:00,94.64,94.66,94.58,94.61,29327.0,77.6888,77.7052,77.6395,77.6642,29327.0
2016-12-06 11:05:00,94.6,94.67,94.58,94.62,33282.0,77.656,77.7134,77.6395,77.6724,33282.0
2016-12-06 11:10:00,94.63,94.66,94.6,94.63,30329.0,77.6806,77.7052,77.656,77.6806,30329.0
2016-12-06 11:15:00,94.64,94.65,94.59,94.63,23515.0,77.6888,77.697,77.6477,77.6806,23515.0
2016-12-06 11:20:00,94.65,94.8,94.62,94.8,40616.0,77.697,77.8201,77.6724,77.8201,40616.0
2016-12-06 11:25:00,94.8,94.86,94.75,94.83,48278.0,77.8201,77.8694,77.7791,77.8448,48278.0
2016-12-06 11:30:00,94.83,94.83,94.7,94.74,30252.0,77.8448,77.8448,77.738,77.7709,30252.0
2016-12-06 11:35:00,94.74,94.79,94.7,94.79,16511.0,77.7709,77.8119,77.738,77.8119,16511.0
2016-12-06 11:40:00,94.8,94.85,94.76,94.82,17498.0,77.8201,77.8612,77.7873,77.8366,17498.0
2016-12-06 11:45:00,94.82,94.91,94.82,94.83,21213.0,77.8366,77.9104,77.8366,77.8448,21213.0
2016-12-06 11:50:00,94.83,94.88,94.8,94.82,13697.0,77.8448,77.8858,77.8201,77.8366,13697.0
2016-12-06 11:55:00,94.84,94.85,94.71,94.77,24718.0,77.853,77.8612,77.7463,77.7955,24718.0
2016-12-06 12:00:00,94.76,94.76,94.71,94.72,18850.0,77.7873,77.7873,77.7463,77.7545,18850.0
2016-12-06 12:05:00,94.72,94.76,94.66,94.69,22938.0,77.7545,77.7873,77.7052,77.7298,22938.0
2016-12-06 12:10:00,94.7,94.77,94.69,94.73,24948.0,77.738,77.7955,77.7298,77.7627,24948.0
2016-12-06 12:15:00,94.73,94.73,94.69,94.7,46938.0,77.7627,77.7627,77.7298,77.738,46938.0
2016-12-06 12:20:00,94.7,94.77,94.69,94.76,47677.0,77.738,77.7955,77.7298,77.7873,47677.0
2016-12-06 12:25:00,94.75,94.87,94.75,94.85,20892.0,77.7791,77.8776,77.7791,77.8612,20892.0
2016-12-06 12:30:00,94.85,94.9,94.84,94.86,22254.0,77.8612,77.9022,77.853,77.8694,22254.0
2016-12-06 12:35:00,94.86,94.89,94.84,94.85,19906.0,77.8694,77.894,77.853,77.8612,19906.0
2016-12-06 12:40:00,94.85,94.91,94.85,94.89,18545.0,77.8612,77.9104,77.8612,77.894,18545.0
2016-12-06 12:45:00,94.89,94.91,94.86,94.88,19517.0,77.894,77.9104,77.8694,77.8858,19517.0
2016-12-06 12:50:00,94.87,94.89,94.86,94.89,15439.0,77.8776,77.894,77.8694,77.894,15439.0
2016-12-06 12:55:00,94.9,94.91,94.85,94.86,16184.0,77.9022,77.9104,77.8612,77.8694,16184.0
2016-12-06 13:00:00,94.85,94.89,94.83,94.87,14173.0,77.8612,77.894,77.8448,77.8776,14173.0
2016-12-06 13:05:00,94.86,94.9,94.86,94.86,19351.0,77.8694,77.9022,77.8694,77.8694,19351.0
2016-12-06 13:10:00,94.86,94.93,94.86,94.91,17118.0,77.8694,77.9269,77.8694,77.9104,17118.0
2016-12-06 13:15:00,94.92,94.95,94.87,94.91,31177.0,77.9186,77.9433,77.8776,77.9104,31177.0
2016-12-06 13:20:00,94.9,94.91,94.89,94.91,10324.0,77.9022,77.9104,77.894,77.9104,10324.0
2016-12-06 13:25:00,94.91,94.95,94.88,94.92,18297.0,77.9104,77.9433,77.8858,77.9186,18297.0
2016-12-06 13:30:00,94.92,94.96,94.91,94.96,18454.0,77.9186,77.9515,77.9104,77.9515,18454.0
2016-12-06 13:35:00,94.97,95.0,94.93,94.95,34130.0,77.9597,77.9843,77.9269,77.9433,34130.0
2016-12-06 13:40:00,94.95,95.0,94.93,94.97,35882.0,77.9433,77.9843,77.9269,77.9597,35882.0
2016-12-06 13:45:00,94.99,95.0,94.95,94.96,27340.0,77.9761,77.9843,77.9433,77.9515,27340.0
2016-12-06 13:50:00,94.95,94.98,94.92,94.95,31750.0,77.9433,77.9679,77.9186,77.9433,31750.0
2016-12-06 13:55:00,94.95,95.05,94.95,95.0,37378.0,77.9433,78.0254,77.9433,77.9843,37378.0
2016-12-06 14:00:00,95.01,95.08,95.0,95.08,30255.0,77.9925,78.05,77.9843,78.05,30255.0
2016-12-06 14:05:00,95.09,95.15,95.07,95.12,22278.0,78.0582,78.1074,78.0418,78.0828,22278.0
2016-12-06 14:10:00,95.11,95.24,95.1,95.11,31436.0,78.0746,78.1813,78.0664,78.0746,31436.0
2016-12-06 14:15:00,95.11,95.11,95.05,95.06,15982.0,78.0746,78.0746,78.0254,78.0336,15982.0
2016-12-06 14:20:00,95.06,95.1,95.01,95.1,20373.0,78.0336,78.0664,77.9925,78.0664,20373.0
2016-12-06 14:25:00,95.1,95.1,95.04,95.04,28141.0,78.0664,78.0664,78.0171,78.0171,28141.0
2016-12-06 14:30:00,95.05,95.06,94.99,95.01,32430.0,78.0254,78.0336,77.9761,77.9925,32430.0
2016-12-06 14:35:00,95.0,95.04,94.99,95.04,16059.0,77.9843,78.0171,77.9761,78.0171,16059.0
2016-12-06 14:40:00,95.05,95.07,95.01,95.05,42729.0,78.0254,78.0418,77.9925,78.0254,42729.0
2016-12-06 14:45:00,95.05,95.09,95.02,95.09,16653.0,78.0254,78.0582,78.0007,78.0582,16653.0
2016-12-06 14:50:00,95.08,95.14,95.01,95.12,49447.0,78.05,78.0992,77.9925,78.0828,49447.0
2016-12-06 14:55:00,95.11,95.18,95.09,95.14,32778.0,78.0746,78.1321,78.0582,78.0992,32778.0
2016-12-06 15:00:00,95.14,95.14,95.02,95.03,41579.0,78.0992,78.0992,78.0007,78.0089,41579.0
2016-12-06 15:05:00,95.02,95.09,95.0,95.06,19825.0,78.0007,78.0582,77.9843,78.0336,19825.0
2016-12-06 15:10:00,95.06,95.07,94.94,95.0,36561.0,78.0336,78.0418,77.9351,77.9843,36561.0
2016-12-06 15:15:00,95.0,95.06,94.99,95.05,37662.0,77.9843,78.0336,77.9761,78.0254,37662.0
2016-12-06 15:20:00,95.06,95.12,95.04,95.12,23442.0,78.0336,78.0828,78.0171,78.0828,23442.0
2016-12-06 15:25:00,95.12,95.13,95.09,95.12,26030.0,78.0828,78.091,78.0582,78.0828,26030.0
2016-12-06 15:30:00,95.13,95.15,95.11,95.14,38460.0,78.091,78.1074,78.0746,78.0992,38460.0
2016-12-06 15:35:00,95.15,95.17,95.04,95.15,62900.0,78.1074,78.1239,78.0171,78.1074,62900.0
2016-12-06 15:40:00,95.16,95.19,95.15,95.17,38490.0,78.1157,78.1403,78.1074,78.1239,38490.0
2016-12-06 15:45:00,95.16,95.23,95.15,95.22,82223.0,78.1157,78.1731,78.1074,78.1649,82223.0
2016-12-06 15:50:00,95.21,95.31,95.2,95.28,102382.0,78.1567,78.2388,78.1485,78.2142,102382.0
2016-12-06 15:55:00,95.27,95.28,95.16,95.2,175541.0,78.206,78.2142,78.1157,78.1485,175541.0
2016-12-07 09:30:00,95.25,95.28,95.0,95.2,103449.0,78.1895,78.2142,77.9843,78.1485,103449.0
2016-12-07 09:35:00,95.2,95.28,95.13,95.23,41389.0,78.1485,78.2142,78.091,78.1731,41389.0
2016-12-07 09:40:00,95.23,95.43,95.2,95.35,46887.0,78.1731,78.3373,78.1485,78.2716,46887.0
2016-12-07 09:45:00,95.36,95.4,95.13,95.36,36284.0,78.2798,78.3127,78.091,78.2798,36284.0
2016-12-07 09:50:00,95.35,95.45,95.32,95.42,24818.0,78.2716,78.3537,78.247,78.3291,24818.0
2016-12-07 09:55:00,95.41,95.48,95.36,95.44,19848.0,78.3209,78.3783,78.2798,78.3455,19848.0
2016-12-07 10:00:00,95.44,95.54,95.41,95.46,25264.0,78.3455,78.4276,78.3209,78.3619,25264.0
2016-12-07 10:05:00,95.48,95.55,95.46,95.46,18697.0,78.3783,78.4358,78.3619,78.3619,18697.0
2016-12-07 10:10:00,95.48,95.48,95.3,95.31,27613.0,78.3783,78.3783,78.2306,78.2388,27613.0
2016-12-07 10:15:00,95.31,95.33,95.05,95.05,63027.0,78.2388,78.2552,78.0254,78.0254,63027.0
2016-12-07 10:20:00,95.06,95.17,95.03,95.17,29852.0,78.0336,78.1239,78.0089,78.1239,29852.0
2016-12-07 10:25:00,95.18,95.29,95.12,95.23,36640.0,78.1321,78.2224,78.0828,78.1731,36640.0
2016-12-07 10:30:00,95.23,95.36,95.16,95.27,26216.0,78.1731,78.2798,78.1157,78.206,26216.0
2016-12-07 10:35:00,95.25,95.37,95.16,95.18,33078.0,78.1895,78.288,78.1157,78.1321,33078.0
2016-12-07 10:40:00,95.19,95.21,94.94,94.94,46197.0,78.1403,78.1567,77.9351,77.9351,46197.0
2016-12-07 10:45:00,94.94,95.05,94.93,95.01,41981.0,77.9351,78.0254,77.9269,77.9925,41981.0
2016-12-07 10:50:00,95.0,95.06,94.98,95.01,48789.0,77.9843,78.0336,77.9679,77.9925,48789.0
2016-12-07 10:55:00,95.0,95.14,94.98,95.07,40123.0,77.9843,78.0992,77.9679,78.0418,40123.0
2016-12-07 11:00:00,95.08,95.25,95.05,95.13,105631.0,78.05,78.1895,78.0254,78.091,105631.0
2016-12-07 11:05:00,95.13,95.19,95.1,95.14,27747.0,78.091,78.1403,78.0664,78.0992,27747.0
2016-12-07 11:10:00,95.14,95.36,95.1,95.33,24226.0,78.0992,78.2798,78.0664,78.2552,24226.0
2016-12-07 11:15:00,95.36,95.5,95.36,95.48,24436.0,78.2798,78.3948,78.2798,78.3783,24436.0
2016-12-07 11:20:00,95.47,95.55,95.46,95.53,33991.0,78.3701,78.4358,78.3619,78.4194,33991.0
2016-12-07 11:25:00,95.53,95.74,95.53,95.7,64215.0,78.4194,78.5918,78.4194,78.5589,64215.0
2016-12-07 11:30:00,95.7,95.71,95.57,95.62,25265.0,78.5589,78.5671,78.4522,78.4933,25265.0
2016-12-07 11:35:00,95.64,95.66,95.59,95.65,20575.0,78.5097,78.5261,78.4686,78.5179,20575.0
2016-12-07 11:40:00,95.66,95.75,95.64,95.71,26346.0,78.5261,78.6,78.5097,78.5671,26346.0
2016-12-07 11:45:00,95.72,95.72,95.67,95.68,13843.0,78.5754,78.5754,78.5343,78.5425,13843.0
2016-12-07 11:50:00,95.69,95.79,95.69,95.77,26567.0,78.5507,78.6328,78.5507,78.6164,26567.0
2016-12-07 11:55:00,95.78,95.89,95.77,95.82,41555.0,78.6246,78.7149,78.6164,78.6574,41555.0
2016-12-07 12:00:00,95.81,95.89,95.81,95.89,26260.0,78.6492,78.7149,78.6492,78.7149,26260.0
2016-12-07 12:05:00,95.9,95.98,95.9,95.96,24990.0,78.7231,78.7888,78.7231,78.7724,24990.0
2016-12-07 12:10:00,95.95,95.96,95.82,95.85,18816.0,78.7642,78.7724,78.6574,78.6821,18816.0
2016-12-07 12:15:00,95.85,95.9,95.83,95.9,15068.0,78.6821,78.7231,78.6656,78.7231,15068.0
2016-12-07 12:20:00,95.91,95.98,95.89,95.92,19413.0,78.7313,78.7888,78.7149,78.7395,19413.0
2016-12-07 12:25:00,95.93,95.96,95.85,95.86,17103.0,78.7477,78.7724,78.6821,78.6903,17103.0
2016-12-07 12:30:00,95.85,95.93,95.81,95.93,22049.0,78.6821,78.7477,78.6492,78.7477,22049.0
2016-12-07 12:35:00,95.92,95.92,95.87,95.91,11843.0,78.7395,78.7395,78.6985,78.7313,11843.0
2016-12-07 12:40:00,95.91,95.94,95.9,95.94,11599.0,78.7313,78.7559,78.7231,78.7559,11599.0
2016-12-07 12:45:00,95.93,96.13,95.93,96.08,81093.0,78.7477,78.9119,78.7477,78.8709,81093.0
2016-12-07 12:50:00,96.06,96.17,96.06,96.13,37880.0,78.8545,78.9448,78.8545,78.9119,37880.0
2016-12-07 12:55:00,96.15,96.2,96.12,96.17,25748.0,78.9283,78.9694,78.9037,78.9448,25748.0
2016-12-07 13:00:00,96.17,96.19,96.14,96.18,38960.0,78.9448,78.9612,78.9201,78.953,38960.0
2016-12-07 13:05:00,96.19,96.36,96.18,96.28,42114.0,78.9612,79.1007,78.953,79.035,42114.0
2016-12-07 13:10:00,96.3,96.35,96.29,96.31,22499.0,79.0515,79.0925,79.0433,79.0597,22499.0
2016-12-07 13:15:00,96.32,96.32,96.13,96.2,29394.0,79.0679,79.0679,78.9119,78.9694,29394.0
2016-12-07 13:20:00,96.21,96.6,96.18,96.57,100352.0,78.9776,79.2977,78.953,79.2731,100352.0
2016-12-07 13:25:00,96.56,96.57,96.48,96.52,29896.0,79.2649,79.2731,79.1992,79.2321,29896.0
2016-12-07 13:30:00,96.5,96.58,96.48,96.55,25226.0,79.2156,79.2813,79.1992,79.2567,25226.0
2016-12-07 13:35:00,96.56,96.67,96.56,96.65,28734.0,79.2649,79.3552,79.2649,79.3388,28734.0
2016-12-07 13:40:00,96.65,96.71,96.63,96.7,28317.0,79.3388,79.388,79.3224,79.3798,28317.0
2016-12-07 13:45:00,96.7,96.77,96.68,96.76,34879.0,79.3798,79.4373,79.3634,79.4291,34879.0
2016-12-07 13:50:00,96.77,97.18,96.77,97.18,94429.0,79.4373,79.7738,79.4373,79.7738,94429.0
2016-12-07 13:55:00,97.15,97.3,97.04,97.23,83066.0,79.7492,79.8724,79.6589,79.8149,83066.0
2016-12-07 14:00:00,97.25,97.25,97.0,97.06,75797.0,79.8313,79.8313,79.6261,79.6753,75797.0
2016-12-07 14:05:00,97.06,97.13,97.05,97.11,55417.0,79.6753,79.7328,79.6671,79.7164,55417.0
2016-12-07 14:10:00,97.11,97.33,97.08,97.23,92629.0,79.7164,79.897,79.6918,79.8149,92629.0
2016-12-07 14:15:00,97.23,97.24,97.14,97.2,51857.0,79.8149,79.8231,79.741,79.7903,51857.0
2016-12-07 14:20:00,97.2,97.23,97.1,97.14,42805.0,79.7903,79.8149,79.7082,79.741,42805.0
2016-12-07 14:25:00,97.13,97.13,97.05,97.05,40043.0,79.7328,79.7328,79.6671,79.6671,40043.0
2016-12-07 14:30:00,97.05,97.06,96.91,96.92,63872.0,79.6671,79.6753,79.5522,79.5604,63872.0
2016-12-07 14:35:00,96.93,96.97,96.87,96.89,57889.0,79.5686,79.6015,79.5194,79.5358,57889.0
2016-12-07 14:40:00,96.88,96.89,96.84,96.86,25210.0,79.5276,79.5358,79.4947,79.5112,25210.0
2016-12-07 14:45:00,96.86,96.9,96.82,96.87,55066.0,79.5112,79.544,79.4783,79.5194,55066.0
2016-12-07 14:50:00,96.87,96.94,96.85,96.92,36841.0,79.5194,79.5768,79.503,79.5604,36841.0
2016-12-07 14:55:00,96.92,97.02,96.92,96.97,32163.0,79.5604,79.6425,79.5604,79.6015,32163.0
2016-12-07 15:00:00,96.97,96.98,96.87,96.9,54322.0,79.6015,79.6097,79.5194,79.544,54322.0
2016-12-07 15:05:00,96.9,97.17,96.89,97.15,90044.0,79.544,79.7656,79.5358,79.7492,90044.0
2016-12-07 15:10:00,97.14,97.17,97.07,97.1,52261.0,79.741,79.7656,79.6835,79.7082,52261.0
2016-12-07 15:15:00,97.1,97.11,97.05,97.11,41493.0,79.7082,79.7164,79.6671,79.7164,41493.0
2016-12-07 15:20:00,97.11,97.19,97.09,97.16,59545.0,79.7164,79.7821,79.7,79.7574,59545.0
2016-12-07 15:25:00,97.15,97.24,97.12,97.12,51715.0,79.7492,79.8231,79.7246,79.7246,51715.0
2016-12-07 15:30:00,97.11,97.22,97.09,97.19,70282.0,79.7164,79.8067,79.7,79.7821,70282.0
2016-12-07 15:35:00,97.2,97.26,97.17,97.24,79544.0,79.7903,79.8395,79.7656,79.8231,79544.0
2016-12-07 15:40:00,97.24,97.28,97.2,97.21,88988.0,79.8231,79.8559,79.7903,79.7985,88988.0
2016-12-07 15:45:00,97.22,97.25,97.15,97.15,126866.0,79.8067,79.8313,79.7492,79.7492,126866.0
2016-12-07 15:50:00,97.16,97.23,97.14,97.15,158665.0,79.7574,79.8149,79.741,79.7492,158665.0
2016-12-07 15:55:00,97.15,97.3,97.14,97.3,385305.0,79.7492,79.8724,79.741,79.8724,385305.0
2016-12-08 09:30:00,97.26,97.35,96.74,97.05,202689.0,79.8395,79.9134,79.4127,79.6671,202689.0
2016-12-08 09:35:00,97.08,97.09,96.75,96.96,116982.0,79.6918,79.7,79.4209,79.5933,116982.0
2016-12-08 09:40:00,96.95,97.4,96.93,97.1,97046.0,79.585,79.9544,79.5686,79.7082,97046.0
2016-12-08 09:45:00,97.1,97.16,96.77,96.9,66352.0,79.7082,79.7574,79.4373,79.544,66352.0
2016-12-08 09:50:00,96.88,97.0,96.84,96.84,65742.0,79.5276,79.6261,79.4947,79.4947,65742.0
2016-12-08 09:55:00,96.84,96.84,96.58,96.63,57661.0,79.4947,79.4947,79.2813,79.3224,57661.0
2016-12-08 10:00:00,96.61,96.61,96.35,96.36,71839.0,79.3059,79.3059,79.0925,79.1007,71839.0
2016-12-08 10:05:00,96.35,96.57,96.35,96.38,80323.0,79.0925,79.2731,79.0925,79.1171,80323.0
2016-12-08 10:10:00,96.4,96.46,96.29,96.3,45611.0,79.1336,79.1828,79.0433,79.0515,45611.0
2016-12-08 10:15:00,96.34,96.49,96.32,96.41,24697.0,79.0843,79.2074,79.0679,79.1418,24697.0
2016-12-08 10:20:00,96.42,96.44,96.27,96.36,38063.0,79.15,79.1664,79.0268,79.1007,38063.0
2016-12-08 10:25:00,96.35,96.36,96.16,96.29,84175.0,79.0925,79.1007,78.9365,79.0433,84175.0
2016-12-08 10:30:00,96.26,96.29,96.14,96.19,35929.0,79.0186,79.0433,78.9201,78.9612,35929.0
2016-12-08 10:35:00,96.19,96.34,96.13,96.33,42049.0,78.9612,79.0843,78.9119,79.0761,42049.0
2016-12-08 10:40:00,96.33,96.49,96.33,96.45,51553.0,79.0761,79.2074,79.0761,79.1746,51553.0
2016-12-08 10:45:00,96.44,96.44,96.3,96.35,23403.0,79.1664,79.1664,79.0515,79.0925,23403.0
2016-12-08 10:50:00,96.35,96.42,96.33,96.4,28703.0,79.0925,79.15,79.0761,79.1336,28703.0
2016-12-08 10:55:00,96.39,96.6,96.39,96.52,49678.0,79.1253,79.2977,79.1253,79.2321,49678.0
2016-12-08 11:00:00,96.52,96.76,96.52,96.74,31161.0,79.2321,79.4291,79.2321,79.4127,31161.0
2016-12-08 11:05:00,96.72,96.74,96.59,96.62,25017.0,79.3962,79.4127,79.2895,79.3142,25017.0
2016-12-08 11:10:00,96.6,96.61,96.55,96.58,18499.0,79.2977,79.3059,79.2567,79.2813,18499.0
2016-12-08 11:15:00,96.57,96.67,96.56,96.65,18351.0,79.2731,79.3552,79.2649,79.3388,18351.0
2016-12-08 11:20:00,96.65,96.72,96.62,96.64,30831.0,79.3388,79.3962,79.3142,79.3306,30831.0
2016-12-08 11:25:00,96.65,96.67,96.59,96.62,19002.0,79.3388,79.3552,79.2895,79.3142,19002.0
2016-12-08 11:30:00,96.61,96.62,96.52,96.58,19576.0,79.3059,79.3142,79.2321,79.2813,19576.0
2016-12-08 11:35:00,96.57,96.58,96.44,96.45,14160.0,79.2731,79.2813,79.1664,79.1746,14160.0
2016-12-08 11:40:00,96.45,96.59,96.45,96.58,15583.0,79.1746,79.2895,79.1746,79.2813,15583.0
2016-12-08 11:45:00,96.58,96.6,96.52,96.57,23108.0,79.2813,79.2977,79.2321,79.2731,23108.0
2016-12-08 11:50:00,96.55,96.56,96.46,96.5,25253.0,79.2567,79.2649,79.1828,79.2156,25253.0
2016-12-08 11:55:00,96.48,96.51,96.45,96.49,14940.0,79.1992,79.2239,79.1746,79.2074,14940.0
2016-12-08 12:00:00,96.51,96.54,96.45,96.51,15170.0,79.2239,79.2485,79.1746,79.2239,15170.0
2016-12-08 12:05:00,96.51,96.55,96.48,96.51,20821.0,79.2239,79.2567,79.1992,79.2239,20821.0
2016-12-08 12:10:00,96.51,96.53,96.48,96.49,12628.0,79.2239,79.2403,79.1992,79.2074,12628.0
2016-12-08 12:15:00,96.49,96.54,96.46,96.54,23176.0,79.2074,79.2485,79.1828,79.2485,23176.0
2016-12-08 12:20:00,96.53,96.81,96.53,96.77,30888.0,79.2403,79.4701,79.2403,79.4373,30888.0
2016-12-08 12:25:00,96.75,96.91,96.75,96.79,24630.0,79.4209,79.5522,79.4209,79.4537,24630.0
2016-12-08 12:30:00,96.79,96.85,96.78,96.78,35763.0,79.4537,79.503,79.4455,79.4455,35763.0
2016-12-08 12:35:00,96.79,96.84,96.76,96.84,23395.0,79.4537,79.4947,79.4291,79.4947,23395.0
2016-12-08 12:40:00,96.84,96.87,96.77,96.85,19474.0,79.4947,79.5194,79.4373,79.503,19474.0
2016-12-08 12:45:00,96.86,96.94,96.83,96.88,28033.0,79.5112,79.5768,79.4865,79.5276,28033.0
2016-12-08 12:50:00,96.89,96.89,96.81,96.84,26249.0,79.5358,79.5358,79.4701,79.4947,26249.0
2016-12-08 12:55:00,96.85,96.88,96.84,96.88,21346.0,79.503,79.5276,79.4947,79.5276,21346.0
2016-12-08 13:00:00,96.89,96.91,96.85,96.86,34428.0,79.5358,79.5522,79.503,79.5112,34428.0
2016-12-08 13:05:00,96.86,96.89,96.83,96.85,20163.0,79.5112,79.5358,79.4865,79.503,20163.0
2016-12-08 13:10:00,96.83,96.9,96.82,96.86,25850.0,79.4865,79.544,79.4783,79.5112,25850.0
2016-12-08 13:15:00,96.88,96.9,96.77,96.78,19286.0,79.5276,79.544,79.4373,79.4455,19286.0
2016-12-08 13:20:00,96.78,96.83,96.76,96.76,17997.0,79.4455,79.4865,79.4291,79.4291,17997.0
2016-12-08 13:25:00,96.77,96.78,96.75,96.76,18090.0,79.4373,79.4455,79.4209,79.4291,18090.0
2016-12-08 13:30:00,96.77,96.79,96.69,96.78,15264.0,79.4373,79.4537,79.3716,79.4455,15264.0
2016-12-08 13:35:00,96.77,96.82,96.74,96.81,15088.0,79.4373,79.4783,79.4127,79.4701,15088.0
2016-12-08 13:40:00,96.81,96.81,96.72,96.8,12724.0,79.4701,79.4701,79.3962,79.4619,12724.0
2016-12-08 13:45:00,96.81,96.82,96.75,96.79,12377.0,79.4701,79.4783,79.4209,79.4537,12377.0
2016-12-08 13:50:00,96.79,96.81,96.75,96.77,16398.0,79.4537,79.4701,79.4209,79.4373,16398.0
2016-12-08 13:55:00,96.79,96.91,96.77,96.87,16853.0,79.4537,79.5522,79.4373,79.5194,16853.0
2016-12-08 14:00:00,96.87,96.89,96.82,96.85,11359.0,79.5194,79.5358,79.4783,79.503,11359.0
2016-12-08 14:05:00,96.85,96.85,96.77,96.78,12814.0,79.503,79.503,79.4373,79.4455,12814.0
2016-12-08 14:10:00,96.78,96.84,96.77,96.81,21241.0,79.4455,79.4947,79.4373,79.4701,21241.0
2016-12-08 14:15:00,96.81,96.81,96.63,96.65,40516.0,79.4701,79.4701,79.3224,79.3388,40516.0
2016-12-08 14:20:00,96.66,96.7,96.62,96.65,103591.0,79.347,79.3798,79.3142,79.3388,103591.0
2016-12-08 14:25:00,96.65,96.74,96.65,96.69,28168.0,79.3388,79.4127,79.3388,79.3716,28168.0
2016-12-08 14:30:00,96.7,96.71,96.62,96.65,36550.0,79.3798,79.388,79.3142,79.3388,36550.0
2016-12-08 14:35:00,96.65,96.65,96.4,96.45,42542.0,79.3388,79.3388,79.1336,79.1746,42542.0
2016-12-08 14:40:00,96.44,96.45,96.32,96.34,50642.0,79.1664,79.1746,79.0679,79.0843,50642.0
2016-12-08 14:45:00,96.33,96.47,96.25,96.28,76364.0,79.0761,79.191,79.0104,79.035,76364.0
2016-12-08 14:50:00,96.27,96.38,96.26,96.37,103614.0,79.0268,79.1171,79.0186,79.1089,103614.0
2016-12-08 14:55:00,96.36,96.43,96.35,96.41,23819.0,79.1007,79.1582,79.0925,79.1418,23819.0
2016-12-08 15:00:00,96.42,96.52,96.41,96.49,40963.0,79.15,79.2321,79.1418,79.2074,40963.0
2016-12-08 15:05:00,96.49,96.53,96.41,96.43,33068.0,79.2074,79.2403,79.1418,79.1582,33068.0
2016-12-08 15:10:00,96.44,96.48,96.38,96.38,28672.0,79.1664,79.1992,79.1171,79.1171,28672.0
2016-12-08 15:15:00,96.39,96.39,96.32,96.33,19246.0,79.1253,79.1253,79.0679,79.0761,19246.0
2016-12-08 15:20:00,96.32,96.35,96.28,96.34,24351.0,79.0679,79.0925,79.035,79.0843,24351.0
2016-12-08 15:25:00,96.34,96.39,96.3,96.3,41839.0,79.0843,79.1253,79.0515,79.0515,41839.0
2016-12-08 15:30:00,96.3,96.36,96.26,96.26,30365.0,79.0515,79.1007,79.0186,79.0186,30365.0
2016-12-08 15:35:00,96.26,96.31,96.25,96.3,62697.0,79.0186,79.0597,79.0104,79.0515,62697.0
2016-12-08 15:40:00,96.3,96.31,96.27,96.27,72417.0,79.0515,79.0597,79.0268,79.0268,72417.0
2016-12-08 15:45:00,96.28,96.29,96.14,96.16,54511.0,79.035,79.0433,78.9201,78.9365,54511.0
2016-12-08 15:50:00,96.17,96.3,96.16,96.29,67794.0,78.9448,79.0515,78.9365,79.0433,67794.0
2016-12-08 15:55:00,96.29,96.34,96.2,96.26,213223.0,79.0433,79.0843,78.9694,79.0186,213223.0
2016-12-09 09:30:00,96.23,96.3,95.82,96.06,128128.0,78.994,79.0515,78.6574,78.8545,128128.0
2016-12-09 09:35:00,95.99,96.06,95.75,95.93,45498.0,78.797,78.8545,78.6,78.7477,45498.0
2016-12-09 09:40:00,95.92,95.93,95.64,95.67,41926.0,78.7395,78.7477,78.5097,78.5343,41926.0
2016-12-09 09:45:00,95.67,95.89,95.65,95.84,46524.0,78.5343,78.7149,78.5179,78.6739,46524.0
2016-12-09 09:50:00,95.85,95.89,95.69,95.83,86131.0,78.6821,78.7149,78.5507,78.6656,86131.0
2016-12-09 09:55:00,95.82,95.83,95.34,95.51,79858.0,78.6574,78.6656,78.2634,78.403,79858.0
2016-12-09 10:00:00,95.54,95.63,95.19,95.27,128967.0,78.4276,78.5015,78.1403,78.206,128967.0
2016-12-09 10:05:00,95.26,95.42,95.22,95.36,59156.0,78.1977,78.3291,78.1649,78.2798,59156.0
2016-12-09 10:10:00,95.36,95.48,95.32,95.41,54267.0,78.2798,78.3783,78.247,78.3209,54267.0
2016-12-09 10:15:00,95.4,95.62,95.37,95.61,64490.0,78.3127,78.4933,78.288,78.4851,64490.0
2016-12-09 10:20:00,95.58,95.61,95.49,95.56,32112.0,78.4604,78.4851,78.3865,78.444,32112.0
2016-12-09 10:25:00,95.56,95.71,95.45,95.45,27558.0,78.444,78.5671,78.3537,78.3537,27558.0
2016-12-09 10:30:00,95.47,95.59,95.46,95.58,48429.0,78.3701,78.4686,78.3619,78.4604,48429.0
2016-12-09 10:35:00,95.58,95.67,95.52,95.66,38299.0,78.4604,78.5343,78.4112,78.5261,38299.0
2016-12-09 10:40:00,95.68,95.86,95.66,95.86,40232.0,78.5425,78.6903,78.5261,78.6903,40232.0
2016-12-09 10:45:00,95.86,96.09,95.84,96.07,44628.0,78.6903,78.8791,78.6739,78.8627,44628.0
2016-12-09 10:50:00,96.06,96.13,95.99,96.1,26594.0,78.8545,78.9119,78.797,78.8873,26594.0
2016-12-09 10:55:00,96.09,96.16,96.05,96.05,67789.0,78.8791,78.9365,78.8462,78.8462,67789.0
2016-12-09 11:00:00,96.05,96.14,96.0,96.01,33645.0,78.8462,78.9201,78.8052,78.8134,33645.0
2016-12-09 11:05:00,96.0,96.04,95.84,95.97,82673.0,78.8052,78.838,78.6739,78.7806,82673.0
2016-12-09 11:10:00,96.0,96.07,95.9,96.02,45738.0,78.8052,78.8627,78.7231,78.8216,45738.0
2016-12-09 11:15:00,96.02,96.04,95.94,95.99,30547.0,78.8216,78.838,78.7559,78.797,30547.0
2016-12-09 11:20:00,95.99,96.07,95.99,96.03,18948.0,78.797,78.8627,78.797,78.8298,18948.0
2016-12-09 11:25:00,96.04,96.06,95.9,95.93,32996.0,78.838,78.8545,78.7231,78.7477,32996.0
2016-12-09 11:30:00,95.94,95.98,95.86,95.86,42903.0,78.7559,78.7888,78.6903,78.6903,42903.0
2016-12-09 11:35:00,95.88,95.98,95.87,95.96,14026.0,78.7067,78.7888,78.6985,78.7724,14026.0
2016-12-09 11:40:00,95.97,95.97,95.91,95.92,15138.0,78.7806,78.7806,78.7313,78.7395,15138.0
2016-12-09 11:45:00,95.93,95.95,95.84,95.85,28320.0,78.7477,78.7642,78.6739,78.6821,28320.0
2016-12-09 11:50:00,95.83,95.86,95.79,95.85,22852.0,78.6656,78.6903,78.6328,78.6821,22852.0
2016-12-09 11:55:00,95.83,95.84,95.59,95.6,58845.0,78.6656,78.6739,78.4686,78.4768,58845.0
2016-12-09 12:00:00,95.61,95.62,95.44,95.48,49697.0,78.4851,78.4933,78.3455,78.3783,49697.0
2016-12-09 12:05:00,95.5,95.51,95.39,95.47,30917.0,78.3948,78.403,78.3045,78.3701,30917.0
2016-12-09 12:10:00,95.49,95.5,95.32,95.32,28090.0,78.3865,78.3948,78.247,78.247,28090.0
2016-12-09 12:15:00,95.35,95.42,95.35,95.41,30874.0,78.2716,78.3291,78.2716,78.3209,30874.0
2016-12-09 12:20:00,95.41,95.5,95.41,95.45,21438.0,78.3209,78.3948,78.3209,78.3537,21438.0
2016-12-09 12:25:00,95.44,95.45,95.37,95.42,28210.0,78.3455,78.3537,78.288,78.3291,28210.0
2016-12-09 12:30:00,95.42,95.71,95.41,95.71,60460.0,78.3291,78.5671,78.3209,78.5671,60460.0
2016-12-09 12:35:00,95.72,95.73,95.59,95.6,31487.0,78.5754,78.5836,78.4686,78.4768,31487.0
2016-12-09 12:40:00,95.6,95.63,95.58,95.58,19474.0,78.4768,78.5015,78.4604,78.4604,19474.0
2016-12-09 12:45:00,95.59,95.67,95.58,95.66,20176.0,78.4686,78.5343,78.4604,78.5261,20176.0
2016-12-09 12:50:00,95.65,95.67,95.59,95.62,18816.0,78.5179,78.5343,78.4686,78.4933,18816.0
2016-12-09 12:55:00,95.61,95.62,95.47,95.49,29264.0,78.4851,78.4933,78.3701,78.3865,29264.0
2016-12-09 13:00:00,95.5,95.53,95.46,95.47,25402.0,78.3948,78.4194,78.3619,78.3701,25402.0
2016-12-09 13:05:00,95.47,95.51,95.44,95.5,22942.0,78.3701,78.403,78.3455,78.3948,22942.0
2016-12-09 13:10:00,95.51,95.54,95.47,95.5,16903.0,78.403,78.4276,78.3701,78.3948,16903.0
2016-12-09 13:15:00,95.5,95.5,95.4,95.42,22327.0,78.3948,78.3948,78.3127,78.3291,22327.0
2016-12-09 13:20:00,95.41,95.45,95.39,95.45,10166.0,78.3209,78.3537,78.3045,78.3537,10166.0
2016-12-09 13:25:00,95.44,95.44,95.38,95.39,14001.0,78.3455,78.3455,78.2962,78.3045,14001.0
2016-12-09 13:30:00,95.39,95.4,95.32,95.32,24562.0,78.3045,78.3127,78.247,78.247,24562.0
2016-12-09 13:35:00,95.33,95.37,95.32,95.33,49958.0,78.2552,78.288,78.247,78.2552,49958.0
2016-12-09 13:40:00,95.32,95.33,95.24,95.31,36704.0,78.247,78.2552,78.1813,78.2388,36704.0
2016-12-09 13:45:00,95.3,95.34,95.3,95.32,16724.0,78.2306,78.2634,78.2306,78.247,16724.0
2016-12-09 13:50:00,95.32,95.36,95.3,95.35,13866.0,78.247,78.2798,78.2306,78.2716,13866.0
2016-12-09 13:55:00,95.36,95.41,95.36,95.41,14375.0,78.2798,78.3209,78.2798,78.3209,14375.0
2016-12-09 14:00:00,95.41,95.45,95.38,95.38,38185.0,78.3209,78.3537,78.2962,78.2962,38185.0
2016-12-09 14:05:00,95.37,95.43,95.35,95.36,14976.0,78.288,78.3373,78.2716,78.2798,14976.0
2016-12-09 14:10:00,95.36,95.45,95.34,95.45,31074.0,78.2798,78.3537,78.2634,78.3537,31074.0
2016-12-09 14:15:00,95.45,95.45,95.39,95.39,15856.0,78.3537,78.3537,78.3045,78.3045,15856.0
2016-12-09 14:20:00,95.39,95.42,95.33,95.42,20850.0,78.3045,78.3291,78.2552,78.3291,20850.0
2016-12-09 14:25:00,95.42,95.42,95.37,95.38,8632.0,78.3291,78.3291,78.288,78.2962,8632.0
2016-12-09 14:30:00,95.39,95.41,95.35,95.36,16722.0,78.3045,78.3209,78.2716,78.2798,16722.0
2016-12-09 14:35:00,95.35,95.36,95.3,95.32,24135.0,78.2716,78.2798,78.2306,78.247,24135.0
2016-12-09 14:40:00,95.31,95.4,95.3,95.36,18774.0,78.2388,78.3127,78.2306,78.2798,18774.0
2016-12-09 14:45:00,95.34,95.34,95.25,95.25,18732.0,78.2634,78.2634,78.1895,78.1895,18732.0
2016-12-09 14:50:00,95.26,95.34,95.25,95.33,17468.0,78.1977,78.2634,78.1895,78.2552,17468.0
2016-12-09 14:55:00,95.33,95.38,95.32,95.38,17177.0,78.2552,78.2962,78.247,78.2962,17177.0
2016-12-09 15:00:00,95.37,95.4,95.33,95.4,21917.0,78.288,78.3127,78.2552,78.3127,21917.0
2016-12-09 15:05:00,95.41,95.53,95.41,95.52,23323.0,78.3209,78.4194,78.3209,78.4112,23323.0
2016-12-09 15:10:00,95.51,95.66,95.51,95.63,34021.0,78.403,78.5261,78.403,78.5015,34021.0
2016-12-09 15:15:00,95.63,95.64,95.57,95.59,30884.0,78.5015,78.5097,78.4522,78.4686,30884.0
2016-12-09 15:20:00,95.61,95.61,95.47,95.52,30988.0,78.4851,78.4851,78.3701,78.4112,30988.0
2016-12-09 15:25:00,95.52,95.64,95.51,95.63,49013.0,78.4112,78.5097,78.403,78.5015,49013.0
2016-12-09 15:30:00,95.63,95.63,95.57,95.6,46498.0,78.5015,78.5015,78.4522,78.4768,46498.0
2016-12-09 15:35:00,95.6,95.63,95.58,95.61,31858.0,78.4768,78.5015,78.4604,78.4851,31858.0
2016-12-09 15:40:00,95.61,95.68,95.6,95.67,63852.0,78.4851,78.5425,78.4768,78.5343,63852.0
2016-12-09 15:45:00,95.68,95.76,95.59,95.62,66384.0,78.5425,78.6082,78.4686,78.4933,66384.0
2016-12-09 15:50:00,95.62,95.7,95.6,95.66,105710.0,78.4933,78.5589,78.4768,78.5261,105710.0
2016-12-09 15:55:00,95.67,95.68,95.51,95.54,376191.0,78.5343,78.5425,78.403,78.4276,376191.0
2016-12-12 09:30:00,96.01,96.14,95.05,95.1,201428.0,78.8134,78.9201,78.0254,78.0664,201428.0
2016-12-12 09:35:00,95.1,95.75,95.1,95.66,71160.0,78.0664,78.6,78.0664,78.5261,71160.0
2016-12-12 09:40:00,95.69,96.1,95.68,96.1,89479.0,78.5507,78.8873,78.5425,78.8873,89479.0
2016-12-12 09:45:00,96.04,96.47,96.03,96.47,114961.0,78.838,79.191,78.8298,79.191,114961.0
2016-12-12 09:50:00,96.48,96.6,96.42,96.54,105361.0,79.1992,79.2977,79.15,79.2485,105361.0
2016-12-12 09:55:00,96.53,96.64,96.36,96.49,59608.0,79.2403,79.3306,79.1007,79.2074,59608.0
2016-12-12 10:00:00,96.48,96.61,96.4,96.55,49422.0,79.1992,79.3059,79.1336,79.2567,49422.0
2016-12-12 10:05:00,96.54,96.65,96.38,96.43,77699.0,79.2485,79.3388,79.1171,79.1582,77699.0
2016-12-12 10:10:00,96.41,96.41,96.08,96.14,56757.0,79.1418,79.1418,78.8709,78.9201,56757.0
2016-12-12 10:15:00,96.17,96.23,96.01,96.07,37415.0,78.9448,78.994,78.8134,78.8627,37415.0
2016-12-12 10:20:00,96.07,96.14,95.9,95.9,46617.0,78.8627,78.9201,78.7231,78.7231,46617.0
2016-12-12 10:25:00,95.89,95.97,95.79,95.84,18621.0,78.7149,78.7806,78.6328,78.6739,18621.0
2016-12-12 10:30:00,95.83,95.94,95.63,95.65,68485.0,78.6656,78.7559,78.5015,78.5179,68485.0
2016-12-12 10:35:00,95.65,95.79,95.62,95.74,62943.0,78.5179,78.6328,78.4933,78.5918,62943.0
2016-12-12 10:40:00,95.76,95.78,95.67,95.7,19166.0,78.6082,78.6246,78.5343,78.5589,19166.0
2016-12-12 10:45:00,95.72,95.77,95.67,95.67,37324.0,78.5754,78.6164,78.5343,78.5343,37324.0
2016-12-12 10:50:00,95.66,95.68,95.6,95.64,19341.0,78.5261,78.5425,78.4768,78.5097,19341.0
2016-12-12 10:55:00,95.65,95.72,95.63,95.68,19567.0,78.5179,78.5754,78.5015,78.5425,19567.0
2016-12-12 11:00:00,95.67,95.71,95.62,95.63,17511.0,78.5343,78.5671,78.4933,78.5015,17511.0
2016-12-12 11:05:00,95.63,95.65,95.53,95.57,39368.0,78.5015,78.5179,78.4194,78.4522,39368.0
2016-12-12 11:10:00,95.59,95.67,95.58,95.63,14442.0,78.4686,78.5343,78.4604,78.5015,14442.0
2016-12-12 11:15:00,95.62,95.7,95.61,95.68,13100.0,78.4933,78.5589,78.4851,78.5425,13100.0
2016-12-12 11:20:00,95.67,95.67,95.59,95.62,20914.0,78.5343,78.5343,78.4686,78.4933,20914.0
2016-12-12 11:25:00,95.62,95.66,95.56,95.58,12138.0,78.4933,78.5261,78.444,78.4604,12138.0
2016-12-12 11:30:00,95.59,95.68,95.5,95.62,16820.0,78.4686,78.5425,78.3948,78.4933,16820.0
2016-12-12 11:35:00,95.62,95.65,95.45,95.45,20872.0,78.4933,78.5179,78.3537,78.3537,20872.0
2016-12-12 11:40:00,95.45,95.45,95.31,95.34,26960.0,78.3537,78.3537,78.2388,78.2634,26960.0
2016-12-12 11:45:00,95.35,95.36,95.26,95.29,27466.0,78.2716,78.2798,78.1977,78.2224,27466.0
2016-12-12 11:50:00,95.26,95.39,95.26,95.36,18723.0,78.1977,78.3045,78.1977,78.2798,18723.0
2016-12-12 11:55:00,95.38,95.38,95.32,95.36,14684.0,78.2962,78.2962,78.247,78.2798,14684.0
2016-12-12 12:00:00,95.34,95.36,95.17,95.18,20596.0,78.2634,78.2798,78.1239,78.1321,20596.0
2016-12-12 12:05:00,95.18,95.22,95.13,95.18,35878.0,78.1321,78.1649,78.091,78.1321,35878.0
2016-12-12 12:10:00,95.16,95.25,95.15,95.24,33820.0,78.1157,78.1895,78.1074,78.1813,33820.0
2016-12-12 12:15:00,95.23,95.32,95.21,95.29,25236.0,78.1731,78.247,78.1567,78.2224,25236.0
2016-12-12 12:20:00,95.28,95.36,95.24,95.32,20030.0,78.2142,78.2798,78.1813,78.247,20030.0
2016-12-12 12:25:00,95.29,95.34,95.22,95.23,19474.0,78.2224,78.2634,78.1649,78.1731,19474.0
2016-12-12 12:30:00,95.24,95.26,95.16,95.26,17946.0,78.1813,78.1977,78.1157,78.1977,17946.0
2016-12-12 12:35:00,95.27,95.39,95.26,95.39,14874.0,78.206,78.3045,78.1977,78.3045,14874.0
2016-12-12 12:40:00,95.37,95.4,95.31,95.33,13770.0,78.288,78.3127,78.2388,78.2552,13770.0
2016-12-12 12:45:00,95.31,95.34,95.28,95.29,10596.0,78.2388,78.2634,78.2142,78.2224,10596.0
2016-12-12 12:50:00,95.28,95.28,95.16,95.21,20876.0,78.2142,78.2142,78.1157,78.1567,20876.0
2016-12-12 12:55:00,95.21,95.26,95.2,95.23,19459.0,78.1567,78.1977,78.1485,78.1731,19459.0
2016-12-12 13:00:00,95.24,95.28,95.23,95.27,15143.0,78.1813,78.2142,78.1731,78.206,15143.0
2016-12-12 13:05:00,95.28,95.29,95.24,95.26,12908.0,78.2142,78.2224,78.1813,78.1977,12908.0
2016-12-12 13:10:00,95.26,95.31,95.25,95.27,14604.0,78.1977,78.2388,78.1895,78.206,14604.0
2016-12-12 13:15:00,95.27,95.33,95.23,95.26,43757.0,78.206,78.2552,78.1731,78.1977,43757.0
2016-12-12 13:20:00,95.27,95.31,95.26,95.28,14155.0,78.206,78.2388,78.1977,78.2142,14155.0
2016-12-12 13:25:00,95.28,95.35,95.26,95.34,10677.0,78.2142,78.2716,78.1977,78.2634,10677.0
2016-12-12 13:30:00,95.35,95.42,95.35,95.36,28640.0,78.2716,78.3291,78.2716,78.2798,28640.0
2016-12-12 13:35:00,95.37,95.37,95.32,95.32,11539.0,78.288,78.288,78.247,78.247,11539.0
2016-12-12 13:40:00,95.31,95.33,95.23,95.23,17934.0,78.2388,78.2552,78.1731,78.1731,17934.0
2016-12-12 13:45:00,95.25,95.29,95.22,95.23,24456.0,78.1895,78.2224,78.1649,78.1731,24456.0
2016-12-12 13:50:00,95.24,95.28,95.21,95.25,14651.0,78.1813,78.2142,78.1567,78.1895,14651.0
2016-12-12 13:55:00,95.23,95.28,95.2,95.22,17956.0,78.1731,78.2142,78.1485,78.1649,17956.0
2016-12-12 14:00:00,95.21,95.28,95.2,95.2,16295.0,78.1567,78.2142,78.1485,78.1485,16295.0
2016-12-12 14:05:00,95.2,95.21,95.16,95.2,15924.0,78.1485,78.1567,78.1157,78.1485,15924.0
2016-12-12 14:10:00,95.21,95.28,95.18,95.28,24336.0,78.1567,78.2142,78.1321,78.2142,24336.0
2016-12-12 14:15:00,95.28,95.32,95.24,95.3,20428.0,78.2142,78.247,78.1813,78.2306,20428.0
2016-12-12 14:20:00,95.31,95.31,95.23,95.26,15016.0,78.2388,78.2388,78.1731,78.1977,15016.0
2016-12-12 14:25:00,95.26,95.27,95.15,95.16,18243.0,78.1977,78.206,78.1074,78.1157,18243.0
2016-12-12 14:30:00,95.16,95.21,95.14,95.16,15967.0,78.1157,78.1567,78.0992,78.1157,15967.0
2016-12-12 14:35:00,95.16,95.19,95.1,95.12,22491.0,78.1157,78.1403,78.0664,78.0828,22491.0
2016-12-12 14:40:00,95.11,95.13,95.08,95.13,22821.0,78.0746,78.091,78.05,78.091,22821.0
2016-12-12 14:45:00,95.13,95.16,95.11,95.13,18899.0,78.091,78.1157,78.0746,78.091,18899.0
2016-12-12 14:50:00,95.11,95.11,95.03,95.03,18573.0,78.0746,78.0746,78.0089,78.0089,18573.0
2016-12-12 14:55:00,95.04,95.09,95.03,95.06,19513.0,78.0171,78.0582,78.0089,78.0336,19513.0
2016-12-12 15:00:00,95.05,95.11,95.04,95.09,17823.0,78.0254,78.0746,78.0171,78.0582,17823.0
2016-12-12 15:05:00,95.11,95.11,95.06,95.09,20749.0,78.0746,78.0746,78.0336,78.0582,20749.0
2016-12-12 15:10:00,95.1,95.11,95.03,95.06,29416.0,78.0664,78.0746,78.0089,78.0336,29416.0
2016-12-12 15:15:00,95.06,95.1,95.05,95.06,30629.0,78.0336,78.0664,78.0254,78.0336,30629.0
2016-12-12 15:20:00,95.06,95.17,95.05,95.17,32051.0,78.0336,78.1239,78.0254,78.1239,32051.0
2016-12-12 15:25:00,95.17,95.2,95.05,95.06,32843.0,78.1239,78.1485,78.0254,78.0336,32843.0
2016-12-12 15:30:00,95.06,95.09,95.02,95.04,63949.0,78.0336,78.0582,78.0007,78.0171,63949.0
2016-12-12 15:35:00,95.04,95.04,94.92,94.93,68365.0,78.0171,78.0171,77.9186,77.9269,68365.0
2016-12-12 15:40:00,94.93,95.0,94.91,94.93,56680.0,77.9269,77.9843,77.9104,77.9269,56680.0
2016-12-12 15:45:00,94.93,94.99,94.91,94.95,61775.0,77.9269,77.9761,77.9104,77.9433,61775.0
2016-12-12 15:50:00,94.95,95.07,94.95,95.05,90163.0,77.9433,78.0418,77.9433,78.0254,90163.0
2016-12-12 15:55:00,95.05,95.1,94.99,95.06,133189.0,78.0254,78.0664,77.9761,78.0336,133189.0
2016-12-13 09:30:00,95.65,95.89,95.51,95.51,134671.0,78.5179,78.7149,78.403,78.403,134671.0
2016-12-13 09:35:00,95.51,95.53,95.18,95.39,51956.0,78.403,78.4194,78.1321,78.3045,51956.0
2016-12-13 09:40:00,95.44,95.78,95.4,95.73,50631.0,78.3455,78.6246,78.3127,78.5836,50631.0
2016-12-13 09:45:00,95.71,95.81,95.42,95.6,59461.0,78.5671,78.6492,78.3291,78.4768,59461.0
2016-12-13 09:50:00,95.63,95.69,95.36,95.47,43238.0,78.5015,78.5507,78.2798,78.3701,43238.0
2016-12-13 09:55:00,95.48,95.52,95.31,95.46,37358.0,78.3783,78.4112,78.2388,78.3619,37358.0
2016-12-13 10:00:00,95.44,95.65,95.4,95.6,45420.0,78.3455,78.5179,78.3127,78.4768,45420.0
2016-12-13 10:05:00,95.59,95.72,95.45,95.52,42469.0,78.4686,78.5754,78.3537,78.4112,42469.0
2016-12-13 10:10:00,95.54,95.67,95.46,95.58,26590.0,78.4276,78.5343,78.3619,78.4604,26590.0
2016-12-13 10:15:00,95.6,95.66,95.53,95.57,28631.0,78.4768,78.5261,78.4194,78.4522,28631.0
2016-12-13 10:20:00,95.57,95.64,95.49,95.57,25723.0,78.4522,78.5097,78.3865,78.4522,25723.0
2016-12-13 10:25:00,95.57,95.63,95.45,95.48,22520.0,78.4522,78.5015,78.3537,78.3783,22520.0
2016-12-13 10:30:00,95.49,95.51,95.27,95.3,55201.0,78.3865,78.403,78.206,78.2306,55201.0
2016-12-13 10:35:00,95.32,95.54,95.23,95.53,56027.0,78.247,78.4276,78.1731,78.4194,56027.0
2016-12-13 10:40:00,95.53,95.73,95.53,95.59,65441.0,78.4194,78.5836,78.4194,78.4686,65441.0
2016-12-13 10:45:00,95.58,95.67,95.48,95.56,21829.0,78.4604,78.5343,78.3783,78.444,21829.0
2016-12-13 10:50:00,95.55,95.56,95.41,95.46,19738.0,78.4358,78.444,78.3209,78.3619,19738.0
2016-12-13 10:55:00,95.44,95.51,95.39,95.42,16559.0,78.3455,78.403,78.3045,78.3291,16559.0
2016-12-13 11:00:00,95.43,95.48,95.42,95.44,12059.0,78.3373,78.3783,78.3291,78.3455,12059.0
2016-12-13 11:05:00,95.45,95.51,95.42,95.46,22103.0,78.3537,78.403,78.3291,78.3619,22103.0
2016-12-13 11:10:00,95.45,95.46,95.37,95.42,16322.0,78.3537,78.3619,78.288,78.3291,16322.0
2016-12-13 11:15:00,95.43,95.44,95.33,95.37,12218.0,78.3373,78.3455,78.2552,78.288,12218.0
2016-12-13 11:20:00,95.36,95.7,95.36,95.68,22088.0,78.2798,78.5589,78.2798,78.5425,22088.0
2016-12-13 11:25:00,95.68,95.81,95.67,95.74,46286.0,78.5425,78.6492,78.5343,78.5918,46286.0
2016-12-13 11:30:00,95.73,95.76,95.67,95.67,44909.0,78.5836,78.6082,78.5343,78.5343,44909.0
2016-12-13 11:35:00,95.67,95.88,95.62,95.87,54374.0,78.5343,78.7067,78.4933,78.6985,54374.0
2016-12-13 11:40:00,95.88,95.95,95.88,95.89,37247.0,78.7067,78.7642,78.7067,78.7149,37247.0
2016-12-13 11:45:00,95.88,95.92,95.85,95.89,25371.0,78.7067,78.7395,78.6821,78.7149,25371.0
2016-12-13 11:50:00,95.9,95.9,95.74,95.79,26731.0,78.7231,78.7231,78.5918,78.6328,26731.0
2016-12-13 11:55:00,95.8,95.99,95.79,95.99,38253.0,78.641,78.797,78.6328,78.797,38253.0
2016-12-13 12:00:00,95.99,96.21,95.99,96.17,41946.0,78.797,78.9776,78.797,78.9448,41946.0
2016-12-13 12:05:00,96.17,96.27,96.12,96.26,25017.0,78.9448,79.0268,78.9037,79.0186,25017.0
2016-12-13 12:10:00,96.26,96.33,96.21,96.33,34957.0,79.0186,79.0761,78.9776,79.0761,34957.0
2016-12-13 12:15:00,96.33,96.43,96.33,96.38,38103.0,79.0761,79.1582,79.0761,79.1171,38103.0
2016-12-13 12:20:00,96.36,96.46,96.36,96.45,33354.0,79.1007,79.1828,79.1007,79.1746,33354.0
2016-12-13 12:25:00,96.44,96.46,96.3,96.31,28326.0,79.1664,79.1828,79.0515,79.0597,28326.0
2016-12-13 12:30:00,96.33,96.37,96.3,96.31,19905.0,79.0761,79.1089,79.0515,79.0597,19905.0
2016-12-13 12:35:00,96.3,96.33,96.24,96.31,17099.0,79.0515,79.0761,79.0022,79.0597,17099.0
2016-12-13 12:40:00,96.32,96.5,96.32,96.47,46591.0,79.0679,79.2156,79.0679,79.191,46591.0
2016-12-13 12:45:00,96.45,96.5,96.36,96.36,41057.0,79.1746,79.2156,79.1007,79.1007,41057.0
2016-12-13 12:50:00,96.37,96.42,96.34,96.41,14816.0,79.1089,79.15,79.0843,79.1418,14816.0
2016-12-13 12:55:00,96.4,96.44,96.36,96.36,11528.0,79.1336,79.1664,79.1007,79.1007,11528.0
2016-12-13 13:00:00,96.37,96.43,96.34,96.39,21608.0,79.1089,79.1582,79.0843,79.1253,21608.0
2016-12-13 13:05:00,96.38,96.4,96.29,96.29,10725.0,79.1171,79.1336,79.0433,79.0433,10725.0
2016-12-13 13:10:00,96.29,96.35,96.25,96.29,20774.0,79.0433,79.0925,79.0104,79.0433,20774.0
2016-12-13 13:15:00,96.29,96.39,96.27,96.37,12264.0,79.0433,79.1253,79.0268,79.1089,12264.0
2016-12-13 13:20:00,96.37,96.4,96.35,96.37,16627.0,79.1089,79.1336,79.0925,79.1089,16627.0
2016-12-13 13:25:00,96.38,96.41,96.34,96.38,17563.0,79.1171,79.1418,79.0843,79.1171,17563.0
2016-12-13 13:30:00,96.39,96.39,96.26,96.29,17129.0,79.1253,79.1253,79.0186,79.0433,17129.0
2016-12-13 13:35:00,96.28,96.3,96.2,96.28,25336.0,79.035,79.0515,78.9694,79.035,25336.0
2016-12-13 13:40:00,96.26,96.3,96.22,96.23,16753.0,79.0186,79.0515,78.9858,78.994,16753.0
2016-12-13 13:45:00,96.23,96.24,96.16,96.17,28590.0,78.994,79.0022,78.9365,78.9448,28590.0
2016-12-13 13:50:00,96.16,96.23,96.13,96.2,30386.0,78.9365,78.994,78.9119,78.9694,30386.0
2016-12-13 13:55:00,96.19,96.21,96.09,96.13,15397.0,78.9612,78.9776,78.8791,78.9119,15397.0
2016-12-13 14:00:00,96.14,96.15,96.07,96.09,11984.0,78.9201,78.9283,78.8627,78.8791,11984.0
2016-12-13 14:05:00,96.1,96.13,96.07,96.09,22406.0,78.8873,78.9119,78.8627,78.8791,22406.0
2016-12-13 14:10:00,96.1,96.1,95.95,96.0,72785.0,78.8873,78.8873,78.7642,78.8052,72785.0
2016-12-13 14:15:00,96.02,96.04,95.93,95.95,17011.0,78.8216,78.838,78.7477,78.7642,17011.0
2016-12-13 14:20:00,95.96,96.05,95.94,96.02,18271.0,78.7724,78.8462,78.7559,78.8216,18271.0
2016-12-13 14:25:00,96.03,96.03,95.92,95.95,15264.0,78.8298,78.8298,78.7395,78.7642,15264.0
2016-12-13 14:30:00,95.96,96.11,95.94,96.1,19598.0,78.7724,78.8955,78.7559,78.8873,19598.0
2016-12-13 14:35:00,96.11,96.21,96.09,96.19,38950.0,78.8955,78.9776,78.8791,78.9612,38950.0
2016-12-13 14:40:00,96.18,96.22,96.14,96.16,15273.0,78.953,78.9858,78.9201,78.9365,15273.0
2016-12-13 14:45:00,96.16,96.22,96.16,96.18,23208.0,78.9365,78.9858,78.9365,78.953,23208.0
2016-12-13 14:50:00,96.19,96.25,96.19,96.25,13133.0,78.9612,79.0104,78.9612,79.0104,13133.0
2016-12-13 14:55:00,96.23,96.25,96.2,96.2,27529.0,78.994,79.0104,78.9694,78.9694,27529.0
2016-12-13 15:00:00,96.22,96.22,96.08,96.13,39795.0,78.9858,78.9858,78.8709,78.9119,39795.0
2016-12-13 15:05:00,96.12,96.19,96.1,96.15,20868.0,78.9037,78.9612,78.8873,78.9283,20868.0
2016-12-13 15:10:00,96.16,96.17,96.07,96.07,34280.0,78.9365,78.9448,78.8627,78.8627,34280.0
2016-12-13 15:15:00,96.08,96.11,96.02,96.11,68631.0,78.8709,78.8955,78.8216,78.8955,68631.0
2016-12-13 15:20:00,96.1,96.11,95.83,95.87,65255.0,78.8873,78.8955,78.6656,78.6985,65255.0
2016-12-13 15:25:00,95.87,95.96,95.85,95.92,66594.0,78.6985,78.7724,78.6821,78.7395,66594.0
2016-12-13 15:30:00,95.92,95.96,95.86,95.94,82427.0,78.7395,78.7724,78.6903,78.7559,82427.0
2016-12-13 15:35:00,95.94,95.94,95.88,95.9,45393.0,78.7559,78.7559,78.7067,78.7231,45393.0
2016-12-13 15:40:00,95.89,95.94,95.89,95.89,66567.0,78.7149,78.7559,78.7149,78.7149,66567.0
2016-12-13 15:45:00,95.9,95.91,95.82,95.87,80197.0,78.7231,78.7313,78.6574,78.6985,80197.0
2016-12-13 15:50:00,95.87,95.93,95.83,95.9,111930.0,78.6985,78.7477,78.6656,78.7231,111930.0
2016-12-13 15:55:00,95.9,96.05,95.89,96.01,258319.0,78.7231,78.8462,78.7149,78.8134,258319.0
2016-12-14 09:30:00,95.77,96.0,95.52,95.55,132799.0,78.6164,78.8052,78.4112,78.4358,132799.0
2016-12-14 09:35:00,95.58,95.67,95.4,95.4,81228.0,78.4604,78.5343,78.3127,78.3127,81228.0
2016-12-14 09:40:00,95.4,95.42,94.98,94.99,112476.0,78.3127,78.3291,77.9679,77.9761,112476.0
2016-12-14 09:45:00,94.96,95.1,94.87,94.96,92084.0,77.9515,78.0664,77.8776,77.9515,92084.0
2016-12-14 09:50:00,94.94,94.94,94.77,94.92,69223.0,77.9351,77.9351,77.7955,77.9186,69223.0
2016-12-14 09:55:00,94.93,95.0,94.8,94.93,66647.0,77.9269,77.9843,77.8201,77.9269,66647.0
2016-12-14 10:00:00,94.91,94.97,94.84,94.92,51370.0,77.9104,77.9597,77.853,77.9186,51370.0
2016-12-14 10:05:00,94.92,94.94,94.56,94.57,109837.0,77.9186,77.9351,77.6231,77.6313,109837.0
2016-12-14 10:10:00,94.58,94.59,94.37,94.42,152496.0,77.6395,77.6477,77.4672,77.5082,152496.0
2016-12-14 10:15:00,94.41,94.42,94.07,94.16,99346.0,77.5,77.5082,77.2209,77.2948,99346.0
2016-12-14 10:20:00,94.19,94.67,94.17,94.59,86017.0,77.3194,77.7134,77.303,77.6477,86017.0
2016-12-14 10:25:00,94.6,94.7,94.56,94.65,80049.0,77.656,77.738,77.6231,77.697,80049.0
2016-12-14 10:30:00,94.66,95.0,94.66,94.84,123524.0,77.7052,77.9843,77.7052,77.853,123524.0
2016-12-14 10:35:00,94.86,94.91,94.73,94.84,45017.0,77.8694,77.9104,77.7627,77.853,45017.0
2016-12-14 10:40:00,94.85,94.93,94.83,94.9,33915.0,77.8612,77.9269,77.8448,77.9022,33915.0
2016-12-14 10:45:00,94.89,94.93,94.81,94.82,49856.0,77.894,77.9269,77.8283,77.8366,49856.0
2016-12-14 10:50:00,94.8,94.9,94.79,94.9,40463.0,77.8201,77.9022,77.8119,77.9022,40463.0
2016-12-14 10:55:00,94.9,94.96,94.84,94.92,31855.0,77.9022,77.9515,77.853,77.9186,31855.0
2016-12-14 11:00:00,94.91,94.94,94.84,94.91,36119.0,77.9104,77.9351,77.853,77.9104,36119.0
2016-12-14 11:05:00,94.9,94.95,94.85,94.85,67590.0,77.9022,77.9433,77.8612,77.8612,67590.0
2016-12-14 11:10:00,94.85,94.91,94.84,94.85,50473.0,77.8612,77.9104,77.853,77.8612,50473.0
2016-12-14 11:15:00,94.85,94.92,94.74,94.85,100848.0,77.8612,77.9186,77.7709,77.8612,100848.0
2016-12-14 11:20:00,94.86,94.99,94.86,94.99,26931.0,77.8694,77.9761,77.8694,77.9761,26931.0
2016-12-14 11:25:00,94.99,95.14,94.99,95.06,57499.0,77.9761,78.0992,77.9761,78.0336,57499.0
2016-12-14 11:30:00,95.05,95.08,94.82,94.86,38495.0,78.0254,78.05,77.8366,77.8694,38495.0
2016-12-14 11:35:00,94.89,94.89,94.74,94.81,28810.0,77.894,77.894,77.7709,77.8283,28810.0
2016-12-14 11:40:00,94.8,94.81,94.74,94.77,24691.0,77.8201,77.8283,77.7709,77.7955,24691.0
2016-12-14 11:45:00,94.78,94.84,94.74,94.75,28499.0,77.8037,77.853,77.7709,77.7791,28499.0
2016-12-14 11:50:00,94.75,94.82,94.73,94.82,17784.0,77.7791,77.8366,77.7627,77.8366,17784.0
2016-12-14 11:55:00,94.82,94.97,94.76,94.95,40538.0,77.8366,77.9597,77.7873,77.9433,40538.0
2016-12-14 12:00:00,94.96,94.98,94.87,94.9,46107.0,77.9515,77.9679,77.8776,77.9022,46107.0
2016-12-14 12:05:00,94.9,94.98,94.88,94.98,20046.0,77.9022,77.9679,77.8858,77.9679,20046.0
2016-12-14 12:10:00,94.99,95.07,94.97,95.03,39544.0,77.9761,78.0418,77.9597,78.0089,39544.0
2016-12-14 12:15:00,95.05,95.05,94.99,95.04,12866.0,78.0254,78.0254,77.9761,78.0171,12866.0
2016-12-14 12:20:00,95.05,95.07,95.01,95.06,19027.0,78.0254,78.0418,77.9925,78.0336,19027.0
2016-12-14 12:25:00,95.07,95.13,95.01,95.02,23094.0,78.0418,78.091,77.9925,78.0007,23094.0
2016-12-14 12:30:00,95.02,95.07,95.01,95.01,23543.0,78.0007,78.0418,77.9925,77.9925,23543.0
2016-12-14 12:35:00,95.04,95.07,95.01,95.05,15292.0,78.0171,78.0418,77.9925,78.0254,15292.0
2016-12-14 12:40:00,95.05,95.06,94.97,95.0,35097.0,78.0254,78.0336,77.9597,77.9843,35097.0
2016-12-14 12:45:00,94.99,95.0,94.92,94.92,22285.0,77.9761,77.9843,77.9186,77.9186,22285.0
2016-12-14 12:50:00,94.92,94.96,94.91,94.95,45895.0,77.9186,77.9515,77.9104,77.9433,45895.0
2016-12-14 12:55:00,94.94,94.96,94.92,94.94,25850.0,77.9351,77.9515,77.9186,77.9351,25850.0
2016-12-14 13:00:00,94.94,95.04,94.93,94.99,28988.0,77.9351,78.0171,77.9269,77.9761,28988.0
2016-12-14 13:05:00,94.99,95.03,94.96,94.97,10383.0,77.9761,78.0089,77.9515,77.9597,10383.0
2016-12-14 13:10:00,94.97,95.01,94.96,95.01,8766.0,77.9597,77.9925,77.9515,77.9925,8766.0
2016-12-14 13:15:00,95.0,95.04,94.96,95.03,17543.0,77.9843,78.0171,77.9515,78.0089,17543.0
2016-12-14 13:20:00,95.02,95.07,95.01,95.03,9733.0,78.0007,78.0418,77.9925,78.0089,9733.0
2016-12-14 13:25:00,95.03,95.1,95.03,95.08,11722.0,78.0089,78.0664,78.0089,78.05,11722.0
2016-12-14 13:30:00,95.08,95.2,95.07,95.14,43558.0,78.05,78.1485,78.0418,78.0992,43558.0
2016-12-14 13:35:00,95.14,95.15,95.04,95.04,24157.0,78.0992,78.1074,78.0171,78.0171,24157.0
2016-12-14 13:40:00,95.05,95.15,95.05,95.14,13184.0,78.0254,78.1074,78.0254,78.0992,13184.0
2016-12-14 13:45:00,95.14,95.18,95.1,95.14,30883.0,78.0992,78.1321,78.0664,78.0992,30883.0
2016-12-14 13:50:00,95.14,95.15,95.09,95.12,18533.0,78.0992,78.1074,78.0582,78.0828,18533.0
2016-12-14 13:55:00,95.14,95.29,95.13,95.26,41341.0,78.0992,78.2224,78.091,78.1977,41341.0
2016-12-14 14:00:00,95.28,95.39,95.03,95.34,98910.0,78.2142,78.3045,78.0089,78.2634,98910.0
2016-12-14 14:05:00,95.31,95.33,95.02,95.13,42038.0,78.2388,78.2552,78.0007,78.091,42038.0
2016-12-14 14:10:00,95.11,95.19,94.84,94.86,58152.0,78.0746,78.1403,77.853,77.8694,58152.0
2016-12-14 14:15:00,94.87,94.98,94.83,94.98,37626.0,77.8776,77.9679,77.8448,77.9679,37626.0
2016-12-14 14:20:00,94.99,95.0,94.73,94.78,38962.0,77.9761,77.9843,77.7627,77.8037,38962.0
2016-12-14 14:25:00,94.74,94.78,94.36,94.45,58357.0,77.7709,77.8037,77.4589,77.5328,58357.0
2016-12-14 14:30:00,94.45,94.63,94.44,94.58,66411.0,77.5328,77.6806,77.5246,77.6395,66411.0
2016-12-14 14:35:00,94.56,94.68,94.5,94.62,47779.0,77.6231,77.7216,77.5739,77.6724,47779.0
2016-12-14 14:40:00,94.67,94.83,94.67,94.8,34089.0,77.7134,77.8448,77.7134,77.8201,34089.0
2016-12-14 14:45:00,94.78,94.83,94.69,94.72,43157.0,77.8037,77.8448,77.7298,77.7545,43157.0
2016-12-14 14:50:00,94.74,94.84,94.51,94.55,42248.0,77.7709,77.853,77.5821,77.6149,42248.0
2016-12-14 14:55:00,94.54,94.54,94.31,94.31,70290.0,77.6067,77.6067,77.4179,77.4179,70290.0
2016-12-14 15:00:00,94.31,94.41,94.2,94.22,97250.0,77.4179,77.5,77.3276,77.344,97250.0
2016-12-14 15:05:00,94.21,94.34,94.03,94.05,105269.0,77.3358,77.4425,77.1881,77.2045,105269.0
2016-12-14 15:10:00,94.08,94.11,93.87,94.03,96678.0,77.2291,77.2537,77.0567,77.1881,96678.0
2016-12-14 15:15:00,94.02,94.02,93.7,93.82,129587.0,77.1798,77.1798,76.9172,77.0157,129587.0
2016-12-14 15:20:00,93.81,94.03,93.81,93.9,78149.0,77.0075,77.1881,77.0075,77.0813,78149.0
2016-12-14 15:25:00,93.86,93.98,93.84,93.98,56126.0,77.0485,77.147,77.0321,77.147,56126.0
2016-12-14 15:30:00,93.99,94.11,93.94,94.11,172441.0,77.1552,77.2537,77.1142,77.2537,172441.0
2016-12-14 15:35:00,94.11,94.25,94.05,94.2,108534.0,77.2537,77.3686,77.2045,77.3276,108534.0
2016-12-14 15:40:00,94.2,94.24,93.96,93.99,113920.0,77.3276,77.3604,77.1306,77.1552,113920.0
2016-12-14 15:45:00,94.01,94.09,93.85,93.9,89264.0,77.1716,77.2373,77.0403,77.0813,89264.0
2016-12-14 15:50:00,93.89,93.89,93.64,93.76,174303.0,77.0731,77.0731,76.8679,76.9664,174303.0
2016-12-14 15:55:00,93.77,93.77,93.61,93.74,252666.0,76.9746,76.9746,76.8433,76.95,252666.0
2016-12-15 09:30:00,93.8,93.8,93.05,93.72,233269.0,76.9992,76.9992,76.3836,76.9336,233269.0
2016-12-15 09:35:00,93.68,93.84,93.27,93.58,91655.0,76.9007,77.0321,76.5642,76.8187,91655.0
2016-12-15 09:40:00,93.6,93.79,93.39,93.56,53636.0,76.8351,76.991,76.6627,76.8022,53636.0
2016-12-15 09:45:00,93.58,94.03,93.56,93.94,82272.0,76.8187,77.1881,76.8022,77.1142,82272.0
2016-12-15 09:50:00,93.96,94.1,93.78,93.93,88054.0,77.1306,77.2455,76.9828,77.106,88054.0
2016-12-15 09:55:00,93.89,94.11,93.81,94.11,52206.0,77.0731,77.2537,77.0075,77.2537,52206.0
2016-12-15 10:00:00,94.1,94.27,94.08,94.21,59484.0,77.2455,77.3851,77.2291,77.3358,59484.0
2016-12-15 10:05:00,94.2,94.37,94.12,94.3,85363.0,77.3276,77.4672,77.2619,77.4097,85363.0
2016-12-15 10:10:00,94.31,94.33,94.19,94.21,85821.0,77.4179,77.4343,77.3194,77.3358,85821.0
2016-12-15 10:15:00,94.21,94.28,93.87,93.94,43808.0,77.3358,77.3933,77.0567,77.1142,43808.0
2016-12-15 10:20:00,93.94,94.01,93.84,93.9,96700.0,77.1142,77.1716,77.0321,77.0813,96700.0
2016-12-15 10:25:00,93.91,93.98,93.75,93.89,54240.0,77.0895,77.147,76.9582,77.0731,54240.0
2016-12-15 10:30:00,93.93,94.13,93.93,94.1,21659.0,77.106,77.2701,77.106,77.2455,21659.0
2016-12-15 10:35:00,94.09,94.24,94.02,94.2,41274.0,77.2373,77.3604,77.1798,77.3276,41274.0
2016-12-15 10:40:00,94.2,94.22,94.0,94.08,35021.0,77.3276,77.344,77.1634,77.2291,35021.0
2016-12-15 10:45:00,94.1,94.13,93.95,94.08,31679.0,77.2455,77.2701,77.1224,77.2291,31679.0
2016-12-15 10:50:00,94.09,94.49,94.09,94.48,50976.0,77.2373,77.5657,77.2373,77.5575,50976.0
2016-12-15 10:55:00,94.49,94.57,94.32,94.43,48249.0,77.5657,77.6313,77.4261,77.5164,48249.0
2016-12-15 11:00:00,94.44,94.59,94.44,94.57,33547.0,77.5246,77.6477,77.5246,77.6313,33547.0
2016-12-15 11:05:00,94.56,94.73,94.56,94.6,31530.0,77.6231,77.7627,77.6231,77.656,31530.0
2016-12-15 11:10:00,94.59,94.72,94.57,94.57,29342.0,77.6477,77.7545,77.6313,77.6313,29342.0
2016-12-15 11:15:00,94.58,94.72,94.56,94.63,21281.0,77.6395,77.7545,77.6231,77.6806,21281.0
2016-12-15 11:20:00,94.62,94.69,94.54,94.58,24763.0,77.6724,77.7298,77.6067,77.6395,24763.0
2016-12-15 11:25:00,94.59,94.61,94.44,94.44,30321.0,77.6477,77.6642,77.5246,77.5246,30321.0
2016-12-15 11:30:00,94.42,94.48,94.32,94.43,36870.0,77.5082,77.5575,77.4261,77.5164,36870.0
2016-12-15 11:35:00,94.41,94.45,94.38,94.42,34637.0,77.5,77.5328,77.4754,77.5082,34637.0
2016-12-15 11:40:00,94.43,94.48,94.27,94.29,106180.0,77.5164,77.5575,77.3851,77.4015,106180.0
2016-12-15 11:45:00,94.29,94.33,94.23,94.26,21353.0,77.4015,77.4343,77.3522,77.3769,21353.0
2016-12-15 11:50:00,94.27,94.35,94.25,94.3,19562.0,77.3851,77.4507,77.3686,77.4097,19562.0
2016-12-15 11:55:00,94.29,94.29,94.19,94.21,43433.0,77.4015,77.4015,77.3194,77.3358,43433.0
2016-12-15 12:00:00,94.21,94.26,94.18,94.25,20731.0,77.3358,77.3769,77.3112,77.3686,20731.0
2016-12-15 12:05:00,94.23,94.26,94.18,94.23,32414.0,77.3522,77.3769,77.3112,77.3522,32414.0
2016-12-15 12:10:00,94.25,94.3,94.19,94.24,26807.0,77.3686,77.4097,77.3194,77.3604,26807.0
2016-12-15 12:15:00,94.24,94.44,94.2,94.42,103908.0,77.3604,77.5246,77.3276,77.5082,103908.0
2016-12-15 12:20:00,94.42,94.43,94.26,94.39,37307.0,77.5082,77.5164,77.3769,77.4836,37307.0
2016-12-15 12:25:00,94.4,94.44,94.35,94.38,21547.0,77.4918,77.5246,77.4507,77.4754,21547.0
2016-12-15 12:30:00,94.37,94.41,94.33,94.4,22385.0,77.4672,77.5,77.4343,77.4918,22385.0
2016-12-15 12:35:00,94.4,94.47,94.37,94.37,19429.0,77.4918,77.5492,77.4672,77.4672,19429.0
2016-12-15 12:40:00,94.38,94.46,94.3,94.36,16665.0,77.4754,77.541,77.4097,77.4589,16665.0
2016-12-15 12:45:00,94.38,94.38,94.31,94.34,15823.0,77.4754,77.4754,77.4179,77.4425,15823.0
2016-12-15 12:50:00,94.33,94.35,94.26,94.35,37980.0,77.4343,77.4507,77.3769,77.4507,37980.0
2016-12-15 12:55:00,94.32,94.44,94.32,94.42,14251.0,77.4261,77.5246,77.4261,77.5082,14251.0
2016-12-15 13:00:00,94.41,94.58,94.4,94.55,21850.0,77.5,77.6395,77.4918,77.6149,21850.0
2016-12-15 13:05:00,94.55,94.62,94.55,94.56,24096.0,77.6149,77.6724,77.6149,77.6231,24096.0
2016-12-15 13:10:00,94.57,94.6,94.52,94.54,12591.0,77.6313,77.656,77.5903,77.6067,12591.0
2016-12-15 13:15:00,94.54,94.59,94.52,94.55,22250.0,77.6067,77.6477,77.5903,77.6149,22250.0
2016-12-15 13:20:00,94.56,94.58,94.51,94.53,21097.0,77.6231,77.6395,77.5821,77.5985,21097.0
2016-12-15 13:25:00,94.55,94.56,94.46,94.52,17223.0,77.6149,77.6231,77.541,77.5903,17223.0
2016-12-15 13:30:00,94.51,94.57,94.51,94.53,7820.0,77.5821,77.6313,77.5821,77.5985,7820.0
2016-12-15 13:35:00,94.56,94.56,94.41,94.48,30991.0,77.6231,77.6231,77.5,77.5575,30991.0
2016-12-15 13:40:00,94.47,94.51,94.41,94.42,13722.0,77.5492,77.5821,77.5,77.5082,13722.0
2016-12-15 13:45:00,94.42,94.45,94.26,94.31,28667.0,77.5082,77.5328,77.3769,77.4179,28667.0
2016-12-15 13:50:00,94.32,94.39,94.12,94.21,24678.0,77.4261,77.4836,77.2619,77.3358,24678.0
2016-12-15 13:55:00,94.19,94.29,94.14,94.18,29549.0,77.3194,77.4015,77.2783,77.3112,29549.0
2016-12-15 14:00:00,94.16,94.23,94.06,94.23,27625.0,77.2948,77.3522,77.2127,77.3522,27625.0
2016-12-15 14:05:00,94.23,94.31,94.22,94.28,29132.0,77.3522,77.4179,77.344,77.3933,29132.0
2016-12-15 14:10:00,94.28,94.33,94.26,94.31,17260.0,77.3933,77.4343,77.3769,77.4179,17260.0
2016-12-15 14:15:00,94.3,94.31,94.26,94.27,21143.0,77.4097,77.4179,77.3769,77.3851,21143.0
2016-12-15 14:20:00,94.27,94.32,94.1,94.11,30960.0,77.3851,77.4261,77.2455,77.2537,30960.0
2016-12-15 14:25:00,94.11,94.26,94.04,94.26,25032.0,77.2537,77.3769,77.1963,77.3769,25032.0
2016-12-15 14:30:00,94.24,94.3,94.22,94.26,20766.0,77.3604,77.4097,77.344,77.3769,20766.0
2016-12-15 14:35:00,94.28,94.35,94.22,94.35,20077.0,77.3933,77.4507,77.344,77.4507,20077.0
2016-12-15 14:40:00,94.34,94.34,94.26,94.28,18632.0,77.4425,77.4425,77.3769,77.3933,18632.0
2016-12-15 14:45:00,94.29,94.3,94.22,94.28,22499.0,77.4015,77.4097,77.344,77.3933,22499.0
2016-12-15 14:50:00,94.28,94.42,94.28,94.31,23080.0,77.3933,77.5082,77.3933,77.4179,23080.0
2016-12-15 14:55:00,94.3,94.31,94.23,94.23,19484.0,77.4097,77.4179,77.3522,77.3522,19484.0
2016-12-15 15:00:00,94.22,94.35,94.17,94.28,34430.0,77.344,77.4507,77.303,77.3933,34430.0
2016-12-15 15:05:00,94.29,94.31,94.25,94.25,22695.0,77.4015,77.4179,77.3686,77.3686,22695.0
2016-12-15 15:10:00,94.25,94.27,94.2,94.23,20234.0,77.3686,77.3851,77.3276,77.3522,20234.0
2016-12-15 15:15:00,94.24,94.31,94.21,94.3,25368.0,77.3604,77.4179,77.3358,77.4097,25368.0
2016-12-15 15:20:00,94.31,94.35,94.3,94.33,30340.0,77.4179,77.4507,77.4097,77.4343,30340.0
2016-12-15 15:25:00,94.32,94.39,94.3,94.3,27385.0,77.4261,77.4836,77.4097,77.4097,27385.0
2016-12-15 15:30:00,94.3,94.38,94.28,94.37,114290.0,77.4097,77.4754,77.3933,77.4672,114290.0
2016-12-15 15:35:00,94.38,94.44,94.35,94.42,63438.0,77.4754,77.5246,77.4507,77.5082,63438.0
2016-12-15 15:40:00,94.42,94.55,94.39,94.52,66121.0,77.5082,77.6149,77.4836,77.5903,66121.0
2016-12-15 15:45:00,94.51,94.57,94.44,94.44,83152.0,77.5821,77.6313,77.5246,77.5246,83152.0
2016-12-15 15:50:00,94.44,94.54,94.42,94.5,119290.0,77.5246,77.6067,77.5082,77.5739,119290.0
2016-12-15 15:55:00,94.5,94.6,94.44,94.52,226066.0,77.5739,77.656,77.5246,77.5903,226066.0
2016-12-16 09:30:00,94.35,94.48,93.69,94.0,1605811.0,77.4507,77.5575,76.909,77.1634,1605811.0
2016-12-16 09:35:00,93.96,94.03,93.52,93.59,50842.0,77.1306,77.1881,76.7694,76.8269,50842.0
2016-12-16 09:40:00,93.58,93.87,93.55,93.68,56512.0,76.8187,77.0567,76.794,76.9007,56512.0
2016-12-16 09:45:00,93.66,94.38,93.66,94.09,62325.0,76.8843,77.4754,76.8843,77.2373,62325.0
2016-12-16 09:50:00,94.08,94.09,93.86,94.0,51600.0,77.2291,77.2373,77.0485,77.1634,51600.0
2016-12-16 09:55:00,94.02,94.27,93.96,94.23,45432.0,77.1798,77.3851,77.1306,77.3522,45432.0
2016-12-16 10:00:00,94.25,94.34,94.06,94.1,38923.0,77.3686,77.4425,77.2127,77.2455,38923.0
2016-12-16 10:05:00,94.11,94.2,94.02,94.12,41203.0,77.2537,77.3276,77.1798,77.2619,41203.0
2016-12-16 10:10:00,94.09,94.24,94.05,94.18,28997.0,77.2373,77.3604,77.2045,77.3112,28997.0
2016-12-16 10:15:00,94.18,94.29,94.15,94.23,41475.0,77.3112,77.4015,77.2866,77.3522,41475.0
2016-12-16 10:20:00,94.2,94.29,94.05,94.25,34548.0,77.3276,77.4015,77.2045,77.3686,34548.0
2016-12-16 10:25:00,94.24,94.33,94.16,94.26,32682.0,77.3604,77.4343,77.2948,77.3769,32682.0
2016-12-16 10:30:00,94.26,94.27,93.97,94.0,31098.0,77.3769,77.3851,77.1388,77.1634,31098.0
2016-12-16 10:35:00,94.0,94.1,93.98,94.09,31260.0,77.1634,77.2455,77.147,77.2373,31260.0
2016-12-16 10:40:00,94.08,94.2,94.07,94.16,30969.0,77.2291,77.3276,77.2209,77.2948,30969.0
2016-12-16 10:45:00,94.15,94.18,94.1,94.11,23850.0,77.2866,77.3112,77.2455,77.2537,23850.0
2016-12-16 10:50:00,94.11,94.12,94.02,94.02,15860.0,77.2537,77.2619,77.1798,77.1798,15860.0
2016-12-16 10:55:00,94.01,94.1,93.98,94.0,38936.0,77.1716,77.2455,77.147,77.1634,38936.0
2016-12-16 11:00:00,94.01,94.03,93.86,93.86,34237.0,77.1716,77.1881,77.0485,77.0485,34237.0
2016-12-16 11:05:00,93.86,93.9,93.8,93.83,29959.0,77.0485,77.0813,76.9992,77.0239,29959.0
2016-12-16 11:10:00,93.85,93.94,93.8,93.82,23498.0,77.0403,77.1142,76.9992,77.0157,23498.0
2016-12-16 11:15:00,93.81,93.88,93.66,93.68,40437.0,77.0075,77.0649,76.8843,76.9007,40437.0
2016-12-16 11:20:00,93.71,93.71,93.64,93.67,69918.0,76.9254,76.9254,76.8679,76.8925,69918.0
2016-12-16 11:25:00,93.68,93.69,93.54,93.54,31588.0,76.9007,76.909,76.7858,76.7858,31588.0
2016-12-16 11:30:00,93.54,93.54,93.41,93.47,46497.0,76.7858,76.7858,76.6791,76.7284,46497.0
2016-12-16 11:35:00,93.45,93.51,93.41,93.5,23408.0,76.7119,76.7612,76.6791,76.753,23408.0
2016-12-16 11:40:00,93.5,93.62,93.47,93.53,28284.0,76.753,76.8515,76.7284,76.7776,28284.0
2016-12-16 11:45:00,93.53,93.54,93.43,93.45,24406.0,76.7776,76.7858,76.6955,76.7119,24406.0
2016-12-16 11:50:00,93.44,93.52,93.4,93.41,50785.0,76.7037,76.7694,76.6709,76.6791,50785.0
2016-12-16 11:55:00,93.41,93.62,93.38,93.59,35289.0,76.6791,76.8515,76.6545,76.8269,35289.0
2016-12-16 12:00:00,93.61,93.66,93.56,93.56,27545.0,76.8433,76.8843,76.8022,76.8022,27545.0
2016-12-16 12:05:00,93.58,93.6,93.52,93.55,23994.0,76.8187,76.8351,76.7694,76.794,23994.0
2016-12-16 12:10:00,93.55,93.58,93.53,93.57,18154.0,76.794,76.8187,76.7776,76.8104,18154.0
2016-12-16 12:15:00,93.55,93.57,93.41,93.45,24438.0,76.794,76.8104,76.6791,76.7119,24438.0
2016-12-16 12:20:00,93.45,93.52,93.45,93.46,19166.0,76.7119,76.7694,76.7119,76.7201,19166.0
2016-12-16 12:25:00,93.47,93.49,93.44,93.47,25675.0,76.7284,76.7448,76.7037,76.7284,25675.0
2016-12-16 12:30:00,93.45,93.49,93.34,93.37,62629.0,76.7119,76.7448,76.6216,76.6463,62629.0
2016-12-16 12:35:00,93.37,93.41,93.35,93.41,29149.0,76.6463,76.6791,76.6298,76.6791,29149.0
2016-12-16 12:40:00,93.4,93.46,93.37,93.37,21935.0,76.6709,76.7201,76.6463,76.6463,21935.0
2016-12-16 12:45:00,93.38,93.39,93.26,93.36,48293.0,76.6545,76.6627,76.556,76.6381,48293.0
2016-12-16 12:50:00,93.34,93.34,93.19,93.21,39223.0,76.6216,76.6216,76.4985,76.5149,39223.0
2016-12-16 12:55:00,93.21,93.25,93.17,93.18,27758.0,76.5149,76.5478,76.4821,76.4903,27758.0
2016-12-16 13:00:00,93.19,93.22,93.11,93.18,34665.0,76.4985,76.5231,76.4328,76.4903,34665.0
2016-12-16 13:05:00,93.18,93.23,93.15,93.15,13327.0,76.4903,76.5313,76.4657,76.4657,13327.0
2016-12-16 13:10:00,93.16,93.16,92.95,92.97,63376.0,76.4739,76.4739,76.3015,76.3179,63376.0
2016-12-16 13:15:00,92.99,93.0,92.91,92.96,32426.0,76.3343,76.3425,76.2687,76.3097,32426.0
2016-12-16 13:20:00,92.95,93.12,92.94,93.12,39203.0,76.3015,76.441,76.2933,76.441,39203.0
2016-12-16 13:25:00,93.11,93.12,92.91,92.92,17003.0,76.4328,76.441,76.2687,76.2769,17003.0
2016-12-16 13:30:00,92.91,93.05,92.9,93.02,22722.0,76.2687,76.3836,76.2604,76.359,22722.0
2016-12-16 13:35:00,93.0,93.0,92.96,93.0,41419.0,76.3425,76.3425,76.3097,76.3425,41419.0
2016-12-16 13:40:00,92.98,93.0,92.91,92.91,43973.0,76.3261,76.3425,76.2687,76.2687,43973.0
2016-12-16 13:45:00,92.92,92.92,92.81,92.86,35053.0,76.2769,76.2769,76.1866,76.2276,35053.0
2016-12-16 13:50:00,92.86,92.9,92.85,92.88,35170.0,76.2276,76.2604,76.2194,76.244,35170.0
2016-12-16 13:55:00,92.87,92.9,92.86,92.86,25389.0,76.2358,76.2604,76.2276,76.2276,25389.0
2016-12-16 14:00:00,92.86,92.9,92.82,92.87,28646.0,76.2276,76.2604,76.1948,76.2358,28646.0
2016-12-16 14:05:00,92.86,92.97,92.78,92.93,40231.0,76.2276,76.3179,76.1619,76.2851,40231.0
2016-12-16 14:10:00,92.95,92.98,92.88,92.97,35817.0,76.3015,76.3261,76.244,76.3179,35817.0
2016-12-16 14:15:00,92.97,92.98,92.86,92.89,24550.0,76.3179,76.3261,76.2276,76.2522,24550.0
2016-12-16 14:20:00,92.89,92.9,92.78,92.88,20915.0,76.2522,76.2604,76.1619,76.244,20915.0
2016-12-16 14:25:00,92.88,92.91,92.81,92.84,18429.0,76.244,76.2687,76.1866,76.2112,18429.0
2016-12-16 14:30:00,92.85,92.95,92.84,92.93,39355.0,76.2194,76.3015,76.2112,76.2851,39355.0
2016-12-16 14:35:00,92.9,92.94,92.87,92.88,28531.0,76.2604,76.2933,76.2358,76.244,28531.0
2016-12-16 14:40:00,92.88,93.06,92.87,93.0,35898.0,76.244,76.3918,76.2358,76.3425,35898.0
2016-12-16 14:45:00,93.0,93.08,92.99,93.04,17872.0,76.3425,76.4082,76.3343,76.3754,17872.0
2016-12-16 14:50:00,93.05,93.08,93.0,93.02,39169.0,76.3836,76.4082,76.3425,76.359,39169.0
2016-12-16 14:55:00,93.02,93.08,93.0,93.06,21112.0,76.359,76.4082,76.3425,76.3918,21112.0
2016-12-16 15:00:00,93.07,93.09,93.0,93.01,44042.0,76.4,76.4164,76.3425,76.3507,44042.0
2016-12-16 15:05:00,93.02,93.09,92.98,92.99,33072.0,76.359,76.4164,76.3261,76.3343,33072.0
2016-12-16 15:10:00,92.99,92.99,92.91,92.96,27750.0,76.3343,76.3343,76.2687,76.3097,27750.0
2016-12-16 15:15:00,92.96,92.97,92.86,92.89,52742.0,76.3097,76.3179,76.2276,76.2522,52742.0
2016-12-16 15:20:00,92.9,92.93,92.8,92.85,45944.0,76.2604,76.2851,76.1784,76.2194,45944.0
2016-12-16 15:25:00,92.84,92.87,92.76,92.8,52127.0,76.2112,76.2358,76.1455,76.1784,52127.0
2016-12-16 15:30:00,92.79,92.86,92.75,92.77,77709.0,76.1702,76.2276,76.1373,76.1537,77709.0
2016-12-16 15:35:00,92.76,92.79,92.7,92.74,94103.0,76.1455,76.1702,76.0963,76.1291,94103.0
2016-12-16 15:40:00,92.74,92.78,92.57,92.59,85375.0,76.1291,76.1619,75.9896,76.006,85375.0
2016-12-16 15:45:00,92.58,92.72,92.53,92.64,138068.0,75.9978,76.1127,75.9567,76.047,138068.0
2016-12-16 15:50:00,92.65,92.76,92.64,92.67,137169.0,76.0552,76.1455,76.047,76.0716,137169.0
2016-12-16 15:55:00,92.67,92.67,92.54,92.6,303884.0,76.0716,76.0716,75.9649,76.0142,303884.0
2016-12-19 09:30:00,91.93,92.07,91.0,91.19,336332.0,75.4642,75.5791,74.7008,74.8567,336332.0
2016-12-19 09:35:00,91.22,92.04,91.18,91.83,157542.0,74.8814,75.5545,74.8485,75.3821,157542.0
2016-12-19 09:40:00,91.81,91.89,91.41,91.49,142118.0,75.3657,75.4314,75.0373,75.103,142118.0
2016-12-19 09:45:00,91.46,91.83,91.46,91.65,75458.0,75.0784,75.3821,75.0784,75.2343,75458.0
2016-12-19 09:50:00,91.64,91.69,91.43,91.52,93341.0,75.2261,75.2672,75.0537,75.1276,93341.0
2016-12-19 09:55:00,91.53,92.03,91.52,91.86,71125.0,75.1358,75.5463,75.1276,75.4067,71125.0
2016-12-19 10:00:00,91.87,92.12,91.71,92.03,73719.0,75.4149,75.6202,75.2836,75.5463,73719.0
2016-12-19 10:05:00,92.01,92.16,91.88,92.1,48460.0,75.5299,75.653,75.4231,75.6037,48460.0
2016-12-19 10:10:00,92.11,92.14,91.95,91.95,32506.0,75.6119,75.6366,75.4806,75.4806,32506.0
2016-12-19 10:15:00,91.95,92.24,91.94,92.12,48001.0,75.4806,75.7187,75.4724,75.6202,48001.0
2016-12-19 10:20:00,92.1,92.17,92.06,92.1,28856.0,75.6037,75.6612,75.5709,75.6037,28856.0
2016-12-19 10:25:00,92.1,92.23,92.1,92.2,36213.0,75.6037,75.7105,75.6037,75.6858,36213.0
2016-12-19 10:30:00,92.2,92.37,92.18,92.27,43516.0,75.6858,75.8254,75.6694,75.7433,43516.0
2016-12-19 10:35:00,92.26,92.34,92.22,92.28,27749.0,75.7351,75.8008,75.7022,75.7515,27749.0
2016-12-19 10:40:00,92.25,92.36,92.22,92.22,21408.0,75.7269,75.8172,75.7022,75.7022,21408.0
2016-12-19 10:45:00,92.21,92.23,92.11,92.15,27838.0,75.694,75.7105,75.6119,75.6448,27838.0
2016-12-19 10:50:00,92.15,92.27,92.13,92.24,18520.0,75.6448,75.7433,75.6284,75.7187,18520.0
2016-12-19 10:55:00,92.25,92.4,92.25,92.39,43913.0,75.7269,75.85,75.7269,75.8418,43913.0
2016-12-19 11:00:00,92.4,92.45,92.29,92.32,42342.0,75.85,75.891,75.7597,75.7843,42342.0
2016-12-19 11:05:00,92.3,92.47,92.25,92.46,25534.0,75.7679,75.9075,75.7269,75.8993,25534.0
2016-12-19 11:10:00,92.47,92.53,92.43,92.45,39925.0,75.9075,75.9567,75.8746,75.891,39925.0
2016-12-19 11:15:00,92.45,92.5,92.38,92.44,37785.0,75.891,75.9321,75.8336,75.8828,37785.0
2016-12-19 11:20:00,92.45,92.47,92.28,92.32,44953.0,75.891,75.9075,75.7515,75.7843,44953.0
2016-12-19 11:25:00,92.32,92.34,92.12,92.19,27186.0,75.7843,75.8008,75.6202,75.6776,27186.0
2016-12-19 11:30:00,92.2,92.22,91.96,91.97,23938.0,75.6858,75.7022,75.4888,75.497,23938.0
2016-12-19 11:35:00,91.98,91.99,91.78,91.81,70686.0,75.5052,75.5134,75.3411,75.3657,70686.0
2016-12-19 11:40:00,91.8,92.0,91.78,91.98,30218.0,75.3575,75.5217,75.3411,75.5052,30218.0
2016-12-19 11:45:00,91.96,92.01,91.78,91.82,20891.0,75.4888,75.5299,75.3411,75.3739,20891.0
2016-12-19 11:50:00,91.81,91.84,91.69,91.73,44128.0,75.3657,75.3903,75.2672,75.3,44128.0
2016-12-19 11:55:00,91.73,91.8,91.65,91.7,53599.0,75.3,75.3575,75.2343,75.2754,53599.0
2016-12-19 12:00:00,91.69,91.78,91.57,91.7,81976.0,75.2672,75.3411,75.1687,75.2754,81976.0
2016-12-19 12:05:00,91.7,91.82,91.63,91.8,26817.0,75.2754,75.3739,75.2179,75.3575,26817.0
2016-12-19 12:10:00,91.79,91.8,91.68,91.68,18596.0,75.3493,75.3575,75.259,75.259,18596.0
2016-12-19 12:15:00,91.68,91.79,91.67,91.74,22306.0,75.259,75.3493,75.2508,75.3082,22306.0
2016-12-19 12:20:00,91.74,91.89,91.73,91.83,22005.0,75.3082,75.4314,75.3,75.3821,22005.0
2016-12-19 12:25:00,91.79,91.92,91.77,91.83,15529.0,75.3493,75.456,75.3328,75.3821,15529.0
2016-12-19 12:30:00,91.84,91.98,91.84,91.98,25837.0,75.3903,75.5052,75.3903,75.5052,25837.0
2016-12-19 12:35:00,91.97,91.99,91.93,91.95,11867.0,75.497,75.5134,75.4642,75.4806,11867.0
2016-12-19 12:40:00,91.94,92.0,91.91,91.98,22306.0,75.4724,75.5217,75.4478,75.5052,22306.0
2016-12-19 12:45:00,91.98,91.99,91.95,91.96,14828.0,75.5052,75.5134,75.4806,75.4888,14828.0
2016-12-19 12:50:00,91.96,92.14,91.93,92.09,38687.0,75.4888,75.6366,75.4642,75.5955,38687.0
2016-12-19 12:55:00,92.07,92.13,92.0,92.07,18052.0,75.5791,75.6284,75.5217,75.5791,18052.0
2016-12-19 13:00:00,92.05,92.2,92.02,92.08,21169.0,75.5627,75.6858,75.5381,75.5873,21169.0
2016-12-19 13:05:00,92.07,92.18,92.03,92.11,13834.0,75.5791,75.6694,75.5463,75.6119,13834.0
2016-12-19 13:10:00,92.09,92.13,92.06,92.09,12754.0,75.5955,75.6284,75.5709,75.5955,12754.0
2016-12-19 13:15:00,92.09,92.16,92.03,92.04,14155.0,75.5955,75.653,75.5463,75.5545,14155.0
2016-12-19 13:20:00,92.04,92.07,92.0,92.02,16922.0,75.5545,75.5791,75.5217,75.5381,16922.0
2016-12-19 13:25:00,92.03,92.09,92.02,92.06,11173.0,75.5463,75.5955,75.5381,75.5709,11173.0
2016-12-19 13:30:00,92.08,92.21,92.04,92.11,29669.0,75.5873,75.694,75.5545,75.6119,29669.0
2016-12-19 13:35:00,92.12,92.2,92.06,92.16,24236.0,75.6202,75.6858,75.5709,75.653,24236.0
2016-12-19 13:40:00,92.15,92.18,92.09,92.18,14249.0,75.6448,75.6694,75.5955,75.6694,14249.0
2016-12-19 13:45:00,92.16,92.23,92.16,92.21,24397.0,75.653,75.7105,75.653,75.694,24397.0
2016-12-19 13:50:00,92.2,92.37,92.19,92.33,29322.0,75.6858,75.8254,75.6776,75.7925,29322.0
2016-12-19 13:55:00,92.3,92.4,92.28,92.39,18236.0,75.7679,75.85,75.7515,75.8418,18236.0
2016-12-19 14:00:00,92.39,92.44,92.34,92.4,28119.0,75.8418,75.8828,75.8008,75.85,28119.0
2016-12-19 14:05:00,92.41,92.5,92.4,92.5,27449.0,75.8582,75.9321,75.85,75.9321,27449.0
2016-12-19 14:10:00,92.49,92.58,92.45,92.55,29831.0,75.9239,75.9978,75.891,75.9731,29831.0
2016-12-19 14:15:00,92.55,92.57,92.46,92.56,22049.0,75.9731,75.9896,75.8993,75.9813,22049.0
2016-12-19 14:20:00,92.55,92.59,92.52,92.58,23304.0,75.9731,76.006,75.9485,75.9978,23304.0
2016-12-19 14:25:00,92.57,92.64,92.54,92.62,27119.0,75.9896,76.047,75.9649,76.0306,27119.0
2016-12-19 14:30:00,92.63,92.63,92.52,92.53,19351.0,76.0388,76.0388,75.9485,75.9567,19351.0
2016-12-19 14:35:00,92.53,92.59,92.5,92.51,17954.0,75.9567,76.006,75.9321,75.9403,17954.0
2016-12-19 14:40:00,92.51,92.57,92.49,92.54,18263.0,75.9403,75.9896,75.9239,75.9649,18263.0
2016-12-19 14:45:00,92.54,92.62,92.49,92.62,17141.0,75.9649,76.0306,75.9239,76.0306,17141.0
2016-12-19 14:50:00,92.61,92.64,92.59,92.62,22071.0,76.0224,76.047,76.006,76.0306,22071.0
2016-12-19 14:55:00,92.61,92.65,92.57,92.6,23638.0,76.0224,76.0552,75.9896,76.0142,23638.0
2016-12-19 15:00:00,92.59,92.6,92.56,92.59,24967.0,76.006,76.0142,75.9813,76.006,24967.0
2016-12-19 15:05:00,92.58,92.61,92.54,92.59,25204.0,75.9978,76.0224,75.9649,76.006,25204.0
2016-12-19 15:10:00,92.6,92.62,92.55,92.59,26379.0,76.0142,76.0306,75.9731,76.006,26379.0
2016-12-19 15:15:00,92.58,92.58,92.49,92.53,29707.0,75.9978,75.9978,75.9239,75.9567,29707.0
2016-12-19 15:20:00,92.53,92.59,92.48,92.58,23721.0,75.9567,76.006,75.9157,75.9978,23721.0
2016-12-19 15:25:00,92.58,92.73,92.57,92.71,51369.0,75.9978,76.1209,75.9896,76.1045,51369.0
2016-12-19 15:30:00,92.72,92.73,92.62,92.65,35946.0,76.1127,76.1209,76.0306,76.0552,35946.0
2016-12-19 15:35:00,92.65,92.71,92.65,92.7,43960.0,76.0552,76.1045,76.0552,76.0963,43960.0
2016-12-19 15:40:00,92.71,92.78,92.67,92.67,46416.0,76.1045,76.1619,76.0716,76.0716,46416.0
2016-12-19 15:45:00,92.67,92.67,92.6,92.63,48743.0,76.0716,76.0716,76.0142,76.0388,48743.0
2016-12-19 15:50:00,92.63,92.71,92.63,92.66,67646.0,76.0388,76.1045,76.0388,76.0634,67646.0
2016-12-19 15:55:00,92.66,92.75,92.63,92.72,106489.0,76.0634,76.1373,76.0388,76.1127,106489.0
2016-12-20 09:30:00,93.64,94.05,93.3,93.61,221412.0,76.8679,77.2045,76.5888,76.8433,221412.0
2016-12-20 09:35:00,93.59,94.17,93.57,93.99,122256.0,76.8269,77.303,76.8104,77.1552,122256.0
2016-12-20 09:40:00,93.99,94.15,93.88,94.15,73717.0,77.1552,77.2866,77.0649,77.2866,73717.0
2016-12-20 09:45:00,94.15,94.57,94.13,94.4,139518.0,77.2866,77.6313,77.2701,77.4918,139518.0
2016-12-20 09:50:00,94.4,94.48,94.05,94.4,72163.0,77.4918,77.5575,77.2045,77.4918,72163.0
2016-12-20 09:55:00,94.45,94.46,94.23,94.35,55463.0,77.5328,77.541,77.3522,77.4507,55463.0
2016-12-20 10:00:00,94.34,94.34,94.0,94.14,53400.0,77.4425,77.4425,77.1634,77.2783,53400.0
2016-12-20 10:05:00,94.12,94.23,94.0,94.09,31897.0,77.2619,77.3522,77.1634,77.2373,31897.0
2016-12-20 10:10:00,94.08,94.09,94.0,94.07,31125.0,77.2291,77.2373,77.1634,77.2209,31125.0
2016-12-20 10:15:00,94.06,94.31,94.05,94.19,37062.0,77.2127,77.4179,77.2045,77.3194,37062.0
2016-12-20 10:20:00,94.2,94.53,94.19,94.5,71997.0,77.3276,77.5985,77.3194,77.5739,71997.0
2016-12-20 10:25:00,94.5,94.83,94.44,94.78,143657.0,77.5739,77.8448,77.5246,77.8037,143657.0
2016-12-20 10:30:00,94.77,94.82,94.61,94.67,93052.0,77.7955,77.8366,77.6642,77.7134,93052.0
2016-12-20 10:35:00,94.68,94.73,94.47,94.51,79992.0,77.7216,77.7627,77.5492,77.5821,79992.0
2016-12-20 10:40:00,94.53,94.54,94.4,94.53,54450.0,77.5985,77.6067,77.4918,77.5985,54450.0
2016-12-20 10:45:00,94.52,94.73,94.51,94.68,57623.0,77.5903,77.7627,77.5821,77.7216,57623.0
2016-12-20 10:50:00,94.66,94.68,94.46,94.49,29289.0,77.7052,77.7216,77.541,77.5657,29289.0
2016-12-20 10:55:00,94.49,94.6,94.42,94.54,31085.0,77.5657,77.656,77.5082,77.6067,31085.0
2016-12-20 11:00:00,94.53,94.53,94.29,94.29,42774.0,77.5985,77.5985,77.4015,77.4015,42774.0
2016-12-20 11:05:00,94.28,94.31,93.96,94.06,119676.0,77.3933,77.4179,77.1306,77.2127,119676.0
2016-12-20 11:10:00,94.07,94.14,94.01,94.11,58493.0,77.2209,77.2783,77.1716,77.2537,58493.0
2016-12-20 11:15:00,94.09,94.12,93.92,93.93,35616.0,77.2373,77.2619,77.0978,77.106,35616.0
2016-12-20 11:20:00,93.95,93.96,93.75,93.8,34490.0,77.1224,77.1306,76.9582,76.9992,34490.0
2016-12-20 11:25:00,93.8,93.9,93.73,93.89,23752.0,76.9992,77.0813,76.9418,77.0731,23752.0
2016-12-20 11:30:00,93.89,94.12,93.86,94.12,78991.0,77.0731,77.2619,77.0485,77.2619,78991.0
2016-12-20 11:35:00,94.1,94.1,93.87,93.93,22225.0,77.2455,77.2455,77.0567,77.106,22225.0
2016-12-20 11:40:00,93.9,93.95,93.84,93.94,30558.0,77.0813,77.1224,77.0321,77.1142,30558.0
2016-12-20 11:45:00,93.94,94.09,93.93,94.03,16591.0,77.1142,77.2373,77.106,77.1881,16591.0
2016-12-20 11:50:00,94.02,94.05,93.95,93.99,24549.0,77.1798,77.2045,77.1224,77.1552,24549.0
2016-12-20 11:55:00,93.99,94.07,93.96,94.03,17331.0,77.1552,77.2209,77.1306,77.1881,17331.0
2016-12-20 12:00:00,94.03,94.08,93.93,94.06,19114.0,77.1881,77.2291,77.106,77.2127,19114.0
2016-12-20 12:05:00,94.06,94.13,94.05,94.08,25749.0,77.2127,77.2701,77.2045,77.2291,25749.0
2016-12-20 12:10:00,94.07,94.21,94.07,94.21,49829.0,77.2209,77.3358,77.2209,77.3358,49829.0
2016-12-20 12:15:00,94.2,94.24,94.15,94.18,13481.0,77.3276,77.3604,77.2866,77.3112,13481.0
2016-12-20 12:20:00,94.18,94.33,94.17,94.27,21093.0,77.3112,77.4343,77.303,77.3851,21093.0
2016-12-20 12:25:00,94.26,94.35,94.26,94.33,12705.0,77.3769,77.4507,77.3769,77.4343,12705.0
2016-12-20 12:30:00,94.34,94.35,94.27,94.35,12052.0,77.4425,77.4507,77.3851,77.4507,12052.0
2016-12-20 12:35:00,94.34,94.34,94.29,94.32,13531.0,77.4425,77.4425,77.4015,77.4261,13531.0
2016-12-20 12:40:00,94.31,94.32,94.24,94.29,17287.0,77.4179,77.4261,77.3604,77.4015,17287.0
2016-12-20 12:45:00,94.29,94.36,94.29,94.32,21496.0,77.4015,77.4589,77.4015,77.4261,21496.0
2016-12-20 12:50:00,94.32,94.38,94.32,94.35,9265.0,77.4261,77.4754,77.4261,77.4507,9265.0
2016-12-20 12:55:00,94.36,94.36,94.3,94.3,8373.0,77.4589,77.4589,77.4097,77.4097,8373.0
2016-12-20 13:00:00,94.31,94.34,94.28,94.32,13164.0,77.4179,77.4425,77.3933,77.4261,13164.0
2016-12-20 13:05:00,94.31,94.34,94.29,94.33,14795.0,77.4179,77.4425,77.4015,77.4343,14795.0
2016-12-20 13:10:00,94.33,94.38,94.3,94.31,29775.0,77.4343,77.4754,77.4097,77.4179,29775.0
2016-12-20 13:15:00,94.31,94.35,94.3,94.31,13117.0,77.4179,77.4507,77.4097,77.4179,13117.0
2016-12-20 13:20:00,94.31,94.32,94.29,94.31,5991.0,77.4179,77.4261,77.4015,77.4179,5991.0
2016-12-20 13:25:00,94.31,94.4,94.31,94.34,28403.0,77.4179,77.4918,77.4179,77.4425,28403.0
2016-12-20 13:30:00,94.33,94.37,94.32,94.34,10630.0,77.4343,77.4672,77.4261,77.4425,10630.0
2016-12-20 13:35:00,94.34,94.38,94.32,94.34,30000.0,77.4425,77.4754,77.4261,77.4425,30000.0
2016-12-20 13:40:00,94.34,94.38,94.32,94.37,22063.0,77.4425,77.4754,77.4261,77.4672,22063.0
2016-12-20 13:45:00,94.37,94.46,94.36,94.41,18833.0,77.4672,77.541,77.4589,77.5,18833.0
2016-12-20 13:50:00,94.41,94.42,94.39,94.41,9681.0,77.5,77.5082,77.4836,77.5,9681.0
2016-12-20 13:55:00,94.41,94.41,94.35,94.37,12460.0,77.5,77.5,77.4507,77.4672,12460.0
2016-12-20 14:00:00,94.37,94.38,94.32,94.34,23493.0,77.4672,77.4754,77.4261,77.4425,23493.0
2016-12-20 14:05:00,94.34,94.36,94.32,94.33,14758.0,77.4425,77.4589,77.4261,77.4343,14758.0
2016-12-20 14:10:00,94.34,94.37,94.32,94.37,11312.0,77.4425,77.4672,77.4261,77.4672,11312.0
2016-12-20 14:15:00,94.38,94.39,94.34,94.34,15175.0,77.4754,77.4836,77.4425,77.4425,15175.0
2016-12-20 14:20:00,94.34,94.38,94.33,94.33,7921.0,77.4425,77.4754,77.4343,77.4343,7921.0
2016-12-20 14:25:00,94.33,94.34,94.32,94.33,21654.0,77.4343,77.4425,77.4261,77.4343,21654.0
2016-12-20 14:30:00,94.32,94.34,94.14,94.16,85766.0,77.4261,77.4425,77.2783,77.2948,85766.0
2016-12-20 14:35:00,94.18,94.25,94.15,94.23,24200.0,77.3112,77.3686,77.2866,77.3522,24200.0
2016-12-20 14:40:00,94.24,94.3,94.22,94.26,11424.0,77.3604,77.4097,77.344,77.3769,11424.0
2016-12-20 14:45:00,94.27,94.44,94.25,94.3,42887.0,77.3851,77.5246,77.3686,77.4097,42887.0
2016-12-20 14:50:00,94.29,94.39,94.29,94.36,15234.0,77.4015,77.4836,77.4015,77.4589,15234.0
2016-12-20 14:55:00,94.34,94.4,94.29,94.4,16161.0,77.4425,77.4918,77.4015,77.4918,16161.0
2016-12-20 15:00:00,94.39,94.42,94.36,94.37,9987.0,77.4836,77.5082,77.4589,77.4672,9987.0
2016-12-20 15:05:00,94.37,94.39,94.34,94.35,12321.0,77.4672,77.4836,77.4425,77.4507,12321.0
2016-12-20 15:10:00,94.34,94.35,94.23,94.29,43786.0,77.4425,77.4507,77.3522,77.4015,43786.0
2016-12-20 15:15:00,94.3,94.3,94.21,94.23,21241.0,77.4097,77.4097,77.3358,77.3522,21241.0
2016-12-20 15:20:00,94.23,94.23,94.17,94.19,19580.0,77.3522,77.3522,77.303,77.3194,19580.0
2016-12-20 15:25:00,94.18,94.23,94.14,94.23,25849.0,77.3112,77.3522,77.2783,77.3522,25849.0
2016-12-20 15:30:00,94.24,94.3,94.24,94.3,31921.0,77.3604,77.4097,77.3604,77.4097,31921.0
2016-12-20 15:35:00,94.3,94.3,94.23,94.26,22420.0,77.4097,77.4097,77.3522,77.3769,22420.0
2016-12-20 15:40:00,94.25,94.25,94.2,94.22,22540.0,77.3686,77.3686,77.3276,77.344,22540.0
2016-12-20 15:45:00,94.22,94.27,94.22,94.25,51815.0,77.344,77.3851,77.344,77.3686,51815.0
2016-12-20 15:50:00,94.25,94.26,94.2,94.23,57447.0,77.3686,77.3769,77.3276,77.3522,57447.0
2016-12-20 15:55:00,94.24,94.34,94.23,94.32,122788.0,77.3604,77.4425,77.3522,77.4261,122788.0
2016-12-21 09:30:00,94.26,94.3,93.87,94.06,105376.0,77.3769,77.4097,77.0567,77.2127,105376.0
2016-12-21 09:35:00,94.08,94.17,93.92,93.92,87307.0,77.2291,77.303,77.0978,77.0978,87307.0
2016-12-21 09:40:00,93.93,93.93,93.68,93.89,47875.0,77.106,77.106,76.9007,77.0731,47875.0
2016-12-21 09:45:00,93.89,94.0,93.84,93.85,30750.0,77.0731,77.1634,77.0321,77.0403,30750.0
2016-12-21 09:50:00,93.87,94.01,93.7,94.01,66972.0,77.0567,77.1716,76.9172,77.1716,66972.0
2016-12-21 09:55:00,94.0,94.01,93.91,93.96,50237.0,77.1634,77.1716,77.0895,77.1306,50237.0
2016-12-21 10:00:00,93.95,93.95,93.8,93.85,38823.0,77.1224,77.1224,76.9992,77.0403,38823.0
2016-12-21 10:05:00,93.8,93.98,93.79,93.89,62450.0,76.9992,77.147,76.991,77.0731,62450.0
2016-12-21 10:10:00,93.89,93.98,93.81,93.96,25850.0,77.0731,77.147,77.0075,77.1306,25850.0
2016-12-21 10:15:00,93.95,93.96,93.85,93.94,18310.0,77.1224,77.1306,77.0403,77.1142,18310.0
2016-12-21 10:20:00,93.93,93.97,93.9,93.91,21083.0,77.106,77.1388,77.0813,77.0895,21083.0
2016-12-21 10:25:00,93.91,93.98,93.9,93.91,21129.0,77.0895,77.147,77.0813,77.0895,21129.0
2016-12-21 10:30:00,93.9,93.9,93.71,93.75,28184.0,77.0813,77.0813,76.9254,76.9582,28184.0
2016-12-21 10:35:00,93.75,93.87,93.75,93.85,17007.0,76.9582,77.0567,76.9582,77.0403,17007.0
2016-12-21 10:40:00,93.84,93.89,93.78,93.87,18165.0,77.0321,77.0731,76.9828,77.0567,18165.0
2016-12-21 10:45:00,93.85,93.9,93.8,93.9,21124.0,77.0403,77.0813,76.9992,77.0813,21124.0
2016-12-21 10:50:00,93.88,93.9,93.83,93.87,14661.0,77.0649,77.0813,77.0239,77.0567,14661.0
2016-12-21 10:55:00,93.87,93.93,93.86,93.89,19379.0,77.0567,77.106,77.0485,77.0731,19379.0
2016-12-21 11:00:00,93.87,93.98,93.87,93.97,17604.0,77.0567,77.147,77.0567,77.1388,17604.0
2016-12-21 11:05:00,93.98,93.99,93.88,93.93,20389.0,77.147,77.1552,77.0649,77.106,20389.0
2016-12-21 11:10:00,93.94,93.99,93.93,93.95,34507.0,77.1142,77.1552,77.106,77.1224,34507.0
2016-12-21 11:15:00,93.95,93.97,93.94,93.96,11826.0,77.1224,77.1388,77.1142,77.1306,11826.0
2016-12-21 11:20:00,93.94,94.09,93.94,94.05,26272.0,77.1142,77.2373,77.1142,77.2045,26272.0
2016-12-21 11:25:00,94.07,94.1,94.06,94.07,14704.0,77.2209,77.2455,77.2127,77.2209,14704.0
2016-12-21 11:30:00,94.07,94.07,93.91,94.0,20957.0,77.2209,77.2209,77.0895,77.1634,20957.0
2016-12-21 11:35:00,93.99,94.02,93.9,93.93,18994.0,77.1552,77.1798,77.0813,77.106,18994.0
2016-12-21 11:40:00,93.92,93.97,93.9,93.92,18236.0,77.0978,77.1388,77.0813,77.0978,18236.0
2016-12-21 11:45:00,93.93,93.94,93.92,93.94,8451.0,77.106,77.1142,77.0978,77.1142,8451.0
2016-12-21 11:50:00,93.93,94.0,93.92,93.96,21951.0,77.106,77.1634,77.0978,77.1306,21951.0
2016-12-21 11:55:00,93.96,94.01,93.95,93.99,35944.0,77.1306,77.1716,77.1224,77.1552,35944.0
2016-12-21 12:00:00,93.99,94.01,93.99,94.01,15555.0,77.1552,77.1716,77.1552,77.1716,15555.0
2016-12-21 12:05:00,94.01,94.02,93.97,93.97,11033.0,77.1716,77.1798,77.1388,77.1388,11033.0
2016-12-21 12:10:00,93.98,94.05,93.98,94.02,20051.0,77.147,77.2045,77.147,77.1798,20051.0
2016-12-21 12:15:00,94.03,94.03,93.99,93.99,14741.0,77.1881,77.1881,77.1552,77.1552,14741.0
2016-12-21 12:20:00,93.99,94.0,93.92,93.92,23516.0,77.1552,77.1634,77.0978,77.0978,23516.0
2016-12-21 12:25:00,93.92,94.05,93.91,94.02,15256.0,77.0978,77.2045,77.0895,77.1798,15256.0
2016-12-21 12:30:00,93.99,94.08,93.95,94.08,13151.0,77.1552,77.2291,77.1224,77.2291,13151.0
2016-12-21 12:35:00,94.07,94.1,94.06,94.08,10919.0,77.2209,77.2455,77.2127,77.2291,10919.0
2016-12-21 12:40:00,94.1,94.1,94.05,94.05,14876.0,77.2455,77.2455,77.2045,77.2045,14876.0
2016-12-21 12:45:00,94.06,94.1,94.05,94.08,14760.0,77.2127,77.2455,77.2045,77.2291,14760.0
2016-12-21 12:50:00,94.09,94.09,94.02,94.04,10399.0,77.2373,77.2373,77.1798,77.1963,10399.0
2016-12-21 12:55:00,94.03,94.07,94.0,94.0,12477.0,77.1881,77.2209,77.1634,77.1634,12477.0
2016-12-21 13:00:00,94.0,94.05,93.99,94.02,8219.0,77.1634,77.2045,77.1552,77.1798,8219.0
2016-12-21 13:05:00,94.03,94.04,93.94,93.95,11501.0,77.1881,77.1963,77.1142,77.1224,11501.0
2016-12-21 13:10:00,93.96,93.96,93.91,93.93,22394.0,77.1306,77.1306,77.0895,77.106,22394.0
2016-12-21 13:15:00,93.93,93.97,93.91,93.95,8847.0,77.106,77.1388,77.0895,77.1224,8847.0
2016-12-21 13:20:00,93.96,93.96,93.9,93.91,10452.0,77.1306,77.1306,77.0813,77.0895,10452.0
2016-12-21 13:25:00,93.92,93.92,93.83,93.84,16580.0,77.0978,77.0978,77.0239,77.0321,16580.0
2016-12-21 13:30:00,93.84,93.88,93.8,93.82,23881.0,77.0321,77.0649,76.9992,77.0157,23881.0
2016-12-21 13:35:00,93.82,93.85,93.8,93.85,11904.0,77.0157,77.0403,76.9992,77.0403,11904.0
2016-12-21 13:40:00,93.84,93.85,93.76,93.8,37648.0,77.0321,77.0403,76.9664,76.9992,37648.0
2016-12-21 13:45:00,93.79,93.81,93.75,93.79,21903.0,76.991,77.0075,76.9582,76.991,21903.0
2016-12-21 13:50:00,93.8,93.8,93.75,93.75,22366.0,76.9992,76.9992,76.9582,76.9582,22366.0
2016-12-21 13:55:00,93.75,93.77,93.72,93.73,19418.0,76.9582,76.9746,76.9336,76.9418,19418.0
2016-12-21 14:00:00,93.72,93.78,93.71,93.78,23282.0,76.9336,76.9828,76.9254,76.9828,23282.0
2016-12-21 14:05:00,93.77,93.82,93.75,93.82,18735.0,76.9746,77.0157,76.9582,77.0157,18735.0
2016-12-21 14:10:00,93.82,93.85,93.8,93.84,12527.0,77.0157,77.0403,76.9992,77.0321,12527.0
2016-12-21 14:15:00,93.83,93.85,93.8,93.82,10175.0,77.0239,77.0403,76.9992,77.0157,10175.0
2016-12-21 14:20:00,93.82,93.85,93.8,93.81,15467.0,77.0157,77.0403,76.9992,77.0075,15467.0
2016-12-21 14:25:00,93.81,93.86,93.79,93.8,10754.0,77.0075,77.0485,76.991,76.9992,10754.0
2016-12-21 14:30:00,93.8,93.82,93.77,93.81,16841.0,76.9992,77.0157,76.9746,77.0075,16841.0
2016-12-21 14:35:00,93.8,93.86,93.8,93.84,11793.0,76.9992,77.0485,76.9992,77.0321,11793.0
2016-12-21 14:40:00,93.84,93.86,93.83,93.83,8228.0,77.0321,77.0485,77.0239,77.0239,8228.0
2016-12-21 14:45:00,93.83,93.83,93.8,93.81,12599.0,77.0239,77.0239,76.9992,77.0075,12599.0
2016-12-21 14:50:00,93.81,93.82,93.79,93.82,19053.0,77.0075,77.0157,76.991,77.0157,19053.0
2016-12-21 14:55:00,93.81,93.83,93.79,93.82,9727.0,77.0075,77.0239,76.991,77.0157,9727.0
2016-12-21 15:00:00,93.81,93.83,93.79,93.8,14870.0,77.0075,77.0239,76.991,76.9992,14870.0
2016-12-21 15:05:00,93.8,93.82,93.79,93.8,11981.0,76.9992,77.0157,76.991,76.9992,11981.0
2016-12-21 15:10:00,93.81,93.84,93.79,93.84,15395.0,77.0075,77.0321,76.991,77.0321,15395.0
2016-12-21 15:15:00,93.84,93.89,93.84,93.89,13628.0,77.0321,77.0731,77.0321,77.0731,13628.0
2016-12-21 15:20:00,93.89,93.9,93.87,93.87,13351.0,77.0731,77.0813,77.0567,77.0567,13351.0
2016-12-21 15:25:00,93.87,93.99,93.87,93.98,45362.0,77.0567,77.1552,77.0567,77.147,45362.0
2016-12-21 15:30:00,93.98,93.98,93.86,93.87,30281.0,77.147,77.147,77.0485,77.0567,30281.0
2016-12-21 15:35:00,93.88,93.92,93.83,93.9,22587.0,77.0649,77.0978,77.0239,77.0813,22587.0
2016-12-21 15:40:00,93.9,93.95,93.88,93.94,24330.0,77.0813,77.1224,77.0649,77.1142,24330.0
2016-12-21 15:45:00,93.95,93.96,93.92,93.95,55267.0,77.1224,77.1306,77.0978,77.1224,55267.0
2016-12-21 15:50:00,93.94,93.95,93.91,93.94,45553.0,77.1142,77.1224,77.0895,77.1142,45553.0
2016-12-21 15:55:00,93.94,93.94,93.81,93.83,113609.0,77.1142,77.1142,77.0075,77.0239,113609.0
2016-12-22 09:30:00,93.78,93.94,93.72,93.77,85128.0,76.9828,77.1142,76.9336,76.9746,85128.0
2016-12-22 09:35:00,93.79,94.0,93.73,93.95,36653.0,76.991,77.1634,76.9418,77.1224,36653.0
2016-12-22 09:40:00,93.99,93.99,93.78,93.9,43010.0,77.1552,77.1552,76.9828,77.0813,43010.0
2016-12-22 09:45:00,93.91,93.95,93.73,93.74,34860.0,77.0895,77.1224,76.9418,76.95,34860.0
2016-12-22 09:50:00,93.73,93.85,93.73,93.83,44051.0,76.9418,77.0403,76.9418,77.0239,44051.0
2016-12-22 09:55:00,93.81,93.96,93.8,93.92,20276.0,77.0075,77.1306,76.9992,77.0978,20276.0
2016-12-22 10:00:00,93.93,94.03,93.9,93.96,28743.0,77.106,77.1881,77.0813,77.1306,28743.0
2016-12-22 10:05:00,93.99,94.07,93.97,94.04,23670.0,77.1552,77.2209,77.1388,77.1963,23670.0
2016-12-22 10:10:00,94.03,94.17,94.03,94.17,24781.0,77.1881,77.303,77.1881,77.303,24781.0
2016-12-22 10:15:00,94.17,94.3,94.12,94.26,44339.0,77.303,77.4097,77.2619,77.3769,44339.0
2016-12-22 10:20:00,94.26,94.4,94.26,94.35,29962.0,77.3769,77.4918,77.3769,77.4507,29962.0
2016-12-22 10:25:00,94.35,94.38,94.32,94.37,24582.0,77.4507,77.4754,77.4261,77.4672,24582.0
2016-12-22 10:30:00,94.37,94.45,94.36,94.39,25996.0,77.4672,77.5328,77.4589,77.4836,25996.0
2016-12-22 10:35:00,94.38,94.42,94.3,94.31,21764.0,77.4754,77.5082,77.4097,77.4179,21764.0
2016-12-22 10:40:00,94.32,94.34,94.17,94.22,40884.0,77.4261,77.4425,77.303,77.344,40884.0
2016-12-22 10:45:00,94.23,94.33,94.22,94.3,24288.0,77.3522,77.4343,77.344,77.4097,24288.0
2016-12-22 10:50:00,94.3,94.34,94.27,94.31,22698.0,77.4097,77.4425,77.3851,77.4179,22698.0
2016-12-22 10:55:00,94.31,94.32,94.25,94.27,19241.0,77.4179,77.4261,77.3686,77.3851,19241.0
2016-12-22 11:00:00,94.27,94.33,94.26,94.3,13931.0,77.3851,77.4343,77.3769,77.4097,13931.0
2016-12-22 11:05:00,94.31,94.34,94.12,94.14,37436.0,77.4179,77.4425,77.2619,77.2783,37436.0
2016-12-22 11:10:00,94.14,94.2,94.1,94.16,13413.0,77.2783,77.3276,77.2455,77.2948,13413.0
2016-12-22 11:15:00,94.14,94.22,94.12,94.21,21578.0,77.2783,77.344,77.2619,77.3358,21578.0
2016-12-22 11:20:00,94.21,94.25,94.06,94.08,19339.0,77.3358,77.3686,77.2127,77.2291,19339.0
2016-12-22 11:25:00,94.08,94.08,94.0,94.05,11209.0,77.2291,77.2291,77.1634,77.2045,11209.0
2016-12-22 11:30:00,94.06,94.13,94.06,94.1,15176.0,77.2127,77.2701,77.2127,77.2455,15176.0
2016-12-22 11:35:00,94.1,94.1,93.95,93.95,17521.0,77.2455,77.2455,77.1224,77.1224,17521.0
2016-12-22 11:40:00,93.95,93.96,93.85,93.94,21468.0,77.1224,77.1306,77.0403,77.1142,21468.0
2016-12-22 11:45:00,93.92,93.93,93.84,93.87,10580.0,77.0978,77.106,77.0321,77.0567,10580.0
2016-12-22 11:50:00,93.89,93.96,93.89,93.96,23223.0,77.0731,77.1306,77.0731,77.1306,23223.0
2016-12-22 11:55:00,93.94,94.0,93.93,93.98,21333.0,77.1142,77.1634,77.106,77.147,21333.0
2016-12-22 12:00:00,93.98,93.99,93.9,93.96,15533.0,77.147,77.1552,77.0813,77.1306,15533.0
2016-12-22 12:05:00,93.96,93.99,93.92,93.96,8836.0,77.1306,77.1552,77.0978,77.1306,8836.0
2016-12-22 12:10:00,93.97,94.07,93.95,94.05,19689.0,77.1388,77.2209,77.1224,77.2045,19689.0
2016-12-22 12:15:00,94.04,94.06,93.96,93.97,12044.0,77.1963,77.2127,77.1306,77.1388,12044.0
2016-12-22 12:20:00,93.97,93.98,93.94,93.96,7367.0,77.1388,77.147,77.1142,77.1306,7367.0
2016-12-22 12:25:00,93.95,94.06,93.95,94.04,14321.0,77.1224,77.2127,77.1224,77.1963,14321.0
2016-12-22 12:30:00,94.06,94.13,94.06,94.13,8012.0,77.2127,77.2701,77.2127,77.2701,8012.0
2016-12-22 12:35:00,94.16,94.24,94.13,94.23,12466.0,77.2948,77.3604,77.2701,77.3522,12466.0
2016-12-22 12:40:00,94.24,94.32,94.24,94.31,25002.0,77.3604,77.4261,77.3604,77.4179,25002.0
2016-12-22 12:45:00,94.31,94.35,94.28,94.29,22373.0,77.4179,77.4507,77.3933,77.4015,22373.0
2016-12-22 12:50:00,94.29,94.35,94.25,94.32,27096.0,77.4015,77.4507,77.3686,77.4261,27096.0
2016-12-22 12:55:00,94.34,94.34,94.23,94.25,13192.0,77.4425,77.4425,77.3522,77.3686,13192.0
2016-12-22 13:00:00,94.24,94.25,94.2,94.21,7893.0,77.3604,77.3686,77.3276,77.3358,7893.0
2016-12-22 13:05:00,94.21,94.27,94.2,94.27,11795.0,77.3358,77.3851,77.3276,77.3851,11795.0
2016-12-22 13:10:00,94.26,94.26,94.21,94.25,7253.0,77.3769,77.3769,77.3358,77.3686,7253.0
2016-12-22 13:15:00,94.25,94.25,94.19,94.19,10776.0,77.3686,77.3686,77.3194,77.3194,10776.0
2016-12-22 13:20:00,94.19,94.19,94.15,94.15,16541.0,77.3194,77.3194,77.2866,77.2866,16541.0
2016-12-22 13:25:00,94.16,94.16,94.1,94.12,8314.0,77.2948,77.2948,77.2455,77.2619,8314.0
2016-12-22 13:30:00,94.11,94.11,94.04,94.07,7402.0,77.2537,77.2537,77.1963,77.2209,7402.0
2016-12-22 13:35:00,94.07,94.15,94.04,94.14,9000.0,77.2209,77.2866,77.1963,77.2783,9000.0
2016-12-22 13:40:00,94.15,94.25,94.15,94.23,13813.0,77.2866,77.3686,77.2866,77.3522,13813.0
2016-12-22 13:45:00,94.24,94.3,94.24,94.27,16059.0,77.3604,77.4097,77.3604,77.3851,16059.0
2016-12-22 13:50:00,94.28,94.3,94.24,94.26,9953.0,77.3933,77.4097,77.3604,77.3769,9953.0
2016-12-22 13:55:00,94.25,94.27,94.25,94.25,8114.0,77.3686,77.3851,77.3686,77.3686,8114.0
2016-12-22 14:00:00,94.26,94.3,94.25,94.27,13819.0,77.3769,77.4097,77.3686,77.3851,13819.0
2016-12-22 14:05:00,94.28,94.28,94.24,94.28,9746.0,77.3933,77.3933,77.3604,77.3933,9746.0
2016-12-22 14:10:00,94.27,94.28,94.24,94.28,17115.0,77.3851,77.3933,77.3604,77.3933,17115.0
2016-12-22 14:15:00,94.28,94.31,94.27,94.28,14711.0,77.3933,77.4179,77.3851,77.3933,14711.0
2016-12-22 14:20:00,94.29,94.3,94.26,94.26,5927.0,77.4015,77.4097,77.3769,77.3769,5927.0
2016-12-22 14:25:00,94.27,94.28,94.23,94.24,30905.0,77.3851,77.3933,77.3522,77.3604,30905.0
2016-12-22 14:30:00,94.26,94.27,94.18,94.18,11203.0,77.3769,77.3851,77.3112,77.3112,11203.0
2016-12-22 14:35:00,94.21,94.23,94.17,94.19,8848.0,77.3358,77.3522,77.303,77.3194,8848.0
2016-12-22 14:40:00,94.19,94.2,94.12,94.16,7785.0,77.3194,77.3276,77.2619,77.2948,7785.0
2016-12-22 14:45:00,94.16,94.17,94.1,94.12,12124.0,77.2948,77.303,77.2455,77.2619,12124.0
2016-12-22 14:50:00,94.12,94.13,94.09,94.11,10563.0,77.2619,77.2701,77.2373,77.2537,10563.0
2016-12-22 14:55:00,94.12,94.19,94.11,94.16,16187.0,77.2619,77.3194,77.2537,77.2948,16187.0
2016-12-22 15:00:00,94.17,94.18,94.16,94.16,3799.0,77.303,77.3112,77.2948,77.2948,3799.0
2016-12-22 15:05:00,94.16,94.16,94.08,94.12,15203.0,77.2948,77.2948,77.2291,77.2619,15203.0
2016-12-22 15:10:00,94.12,94.12,94.07,94.09,18979.0,77.2619,77.2619,77.2209,77.2373,18979.0
2016-12-22 15:15:00,94.08,94.13,94.07,94.09,25478.0,77.2291,77.2701,77.2209,77.2373,25478.0
2016-12-22 15:20:00,94.1,94.13,94.05,94.13,30623.0,77.2455,77.2701,77.2045,77.2701,30623.0
2016-12-22 15:25:00,94.12,94.2,94.11,94.14,25893.0,77.2619,77.3276,77.2537,77.2783,25893.0
2016-12-22 15:30:00,94.13,94.18,94.09,94.1,26651.0,77.2701,77.3112,77.2373,77.2455,26651.0
2016-12-22 15:35:00,94.11,94.16,94.09,94.15,18550.0,77.2537,77.2948,77.2373,77.2866,18550.0
2016-12-22 15:40:00,94.15,94.19,94.1,94.11,21628.0,77.2866,77.3194,77.2455,77.2537,21628.0
2016-12-22 15:45:00,94.11,94.12,94.02,94.02,57001.0,77.2537,77.2619,77.1798,77.1798,57001.0
2016-12-22 15:50:00,94.01,94.04,93.96,93.97,84116.0,77.1716,77.1963,77.1306,77.1388,84116.0
2016-12-22 15:55:00,93.98,94.14,93.97,94.09,126930.0,77.147,77.2783,77.1388,77.2373,126930.0
2016-12-23 09:30:00,93.79,94.13,93.64,93.99,69396.0,76.991,77.2701,76.8679,77.1552,69396.0
2016-12-23 09:35:00,94.0,94.31,93.98,94.21,27679.0,77.1634,77.4179,77.147,77.3358,27679.0
2016-12-23 09:40:00,94.13,94.27,94.12,94.2,28650.0,77.2701,77.3851,77.2619,77.3276,28650.0
2016-12-23 09:45:00,94.23,94.25,93.96,94.05,20684.0,77.3522,77.3686,77.1306,77.2045,20684.0
2016-12-23 09:50:00,93.99,94.08,93.96,94.03,15292.0,77.1552,77.2291,77.1306,77.1881,15292.0
2016-12-23 09:55:00,94.04,94.05,93.9,93.9,12433.0,77.1963,77.2045,77.0813,77.0813,12433.0
2016-12-23 10:00:00,93.93,94.01,93.87,93.97,17630.0,77.106,77.1716,77.0567,77.1388,17630.0
2016-12-23 10:05:00,93.99,94.04,93.96,93.98,16045.0,77.1552,77.1963,77.1306,77.147,16045.0
2016-12-23 10:10:00,93.99,94.06,93.96,94.02,14418.0,77.1552,77.2127,77.1306,77.1798,14418.0
2016-12-23 10:15:00,94.02,94.03,93.98,93.98,12449.0,77.1798,77.1881,77.147,77.147,12449.0
2016-12-23 10:20:00,93.98,94.15,93.98,94.13,24346.0,77.147,77.2866,77.147,77.2701,24346.0
2016-12-23 10:25:00,94.14,94.21,94.09,94.2,19251.0,77.2783,77.3358,77.2373,77.3276,19251.0
2016-12-23 10:30:00,94.21,94.3,94.18,94.29,28062.0,77.3358,77.4097,77.3112,77.4015,28062.0
2016-12-23 10:35:00,94.29,94.31,94.18,94.19,18487.0,77.4015,77.4179,77.3112,77.3194,18487.0
2016-12-23 10:40:00,94.2,94.25,94.11,94.13,12266.0,77.3276,77.3686,77.2537,77.2701,12266.0
2016-12-23 10:45:00,94.14,94.14,94.07,94.12,7387.0,77.2783,77.2783,77.2209,77.2619,7387.0
2016-12-23 10:50:00,94.13,94.15,93.98,94.02,10548.0,77.2701,77.2866,77.147,77.1798,10548.0
2016-12-23 10:55:00,94.03,94.09,94.0,94.06,8809.0,77.1881,77.2373,77.1634,77.2127,8809.0
2016-12-23 11:00:00,94.07,94.1,94.02,94.09,7994.0,77.2209,77.2455,77.1798,77.2373,7994.0
2016-12-23 11:05:00,94.09,94.13,94.08,94.11,9748.0,77.2373,77.2701,77.2291,77.2537,9748.0
2016-12-23 11:10:00,94.13,94.16,94.12,94.12,15151.0,77.2701,77.2948,77.2619,77.2619,15151.0
2016-12-23 11:15:00,94.13,94.19,94.12,94.13,16254.0,77.2701,77.3194,77.2619,77.2701,16254.0
2016-12-23 11:20:00,94.13,94.28,94.12,94.23,18993.0,77.2701,77.3933,77.2619,77.3522,18993.0
2016-12-23 11:25:00,94.22,94.33,94.21,94.31,15654.0,77.344,77.4343,77.3358,77.4179,15654.0
2016-12-23 11:30:00,94.27,94.34,94.27,94.32,17648.0,77.3851,77.4425,77.3851,77.4261,17648.0
2016-12-23 11:35:00,94.32,94.34,94.28,94.34,14860.0,77.4261,77.4425,77.3933,77.4425,14860.0
2016-12-23 11:40:00,94.33,94.33,94.27,94.27,6521.0,77.4343,77.4343,77.3851,77.3851,6521.0
2016-12-23 11:45:00,94.25,94.29,94.24,94.24,12235.0,77.3686,77.4015,77.3604,77.3604,12235.0
2016-12-23 11:50:00,94.25,94.27,94.23,94.24,10958.0,77.3686,77.3851,77.3522,77.3604,10958.0
2016-12-23 11:55:00,94.25,94.25,94.21,94.23,4389.0,77.3686,77.3686,77.3358,77.3522,4389.0
2016-12-23 12:00:00,94.22,94.3,94.22,94.26,5987.0,77.344,77.4097,77.344,77.3769,5987.0
2016-12-23 12:05:00,94.24,94.24,94.18,94.19,4774.0,77.3604,77.3604,77.3112,77.3194,4774.0
2016-12-23 12:10:00,94.2,94.24,94.17,94.22,6604.0,77.3276,77.3604,77.303,77.344,6604.0
2016-12-23 12:15:00,94.24,94.24,94.17,94.18,9885.0,77.3604,77.3604,77.303,77.3112,9885.0
2016-12-23 12:20:00,94.17,94.22,94.14,94.22,14357.0,77.303,77.344,77.2783,77.344,14357.0
2016-12-23 12:25:00,94.21,94.22,94.17,94.19,9407.0,77.3358,77.344,77.303,77.3194,9407.0
2016-12-23 12:30:00,94.19,94.28,94.17,94.24,16789.0,77.3194,77.3933,77.303,77.3604,16789.0
2016-12-23 12:35:00,94.23,94.24,94.17,94.21,4981.0,77.3522,77.3604,77.303,77.3358,4981.0
2016-12-23 12:40:00,94.21,94.25,94.19,94.21,8335.0,77.3358,77.3686,77.3194,77.3358,8335.0
2016-12-23 12:45:00,94.18,94.24,94.18,94.22,7070.0,77.3112,77.3604,77.3112,77.344,7070.0
2016-12-23 12:50:00,94.21,94.22,94.2,94.21,4581.0,77.3358,77.344,77.3276,77.3358,4581.0
2016-12-23 12:55:00,94.2,94.22,94.15,94.16,10730.0,77.3276,77.344,77.2866,77.2948,10730.0
2016-12-23 13:00:00,94.16,94.16,94.1,94.1,3767.0,77.2948,77.2948,77.2455,77.2455,3767.0
2016-12-23 13:05:00,94.11,94.11,94.06,94.06,7128.0,77.2537,77.2537,77.2127,77.2127,7128.0
2016-12-23 13:10:00,94.07,94.08,94.03,94.03,4442.0,77.2209,77.2291,77.1881,77.1881,4442.0
2016-12-23 13:15:00,94.04,94.07,94.04,94.04,16195.0,77.1963,77.2209,77.1963,77.1963,16195.0
2016-12-23 13:20:00,94.05,94.06,94.03,94.05,4409.0,77.2045,77.2127,77.1881,77.2045,4409.0
2016-12-23 13:25:00,94.04,94.05,94.01,94.04,8857.0,77.1963,77.2045,77.1716,77.1963,8857.0
2016-12-23 13:30:00,94.03,94.09,94.02,94.09,26467.0,77.1881,77.2373,77.1798,77.2373,26467.0
2016-12-23 13:35:00,94.06,94.06,94.04,94.05,6805.0,77.2127,77.2127,77.1963,77.2045,6805.0
2016-12-23 13:40:00,94.06,94.06,94.02,94.04,7728.0,77.2127,77.2127,77.1798,77.1963,7728.0
2016-12-23 13:45:00,94.03,94.04,94.0,94.01,12802.0,77.1881,77.1963,77.1634,77.1716,12802.0
2016-12-23 13:50:00,94.0,94.0,93.98,93.99,11819.0,77.1634,77.1634,77.147,77.1552,11819.0
2016-12-23 13:55:00,93.98,94.02,93.98,94.02,7801.0,77.147,77.1798,77.147,77.1798,7801.0
2016-12-23 14:00:00,94.0,94.03,93.99,94.01,10634.0,77.1634,77.1881,77.1552,77.1716,10634.0
2016-12-23 14:05:00,94.01,94.03,93.99,94.02,8497.0,77.1716,77.1881,77.1552,77.1798,8497.0
2016-12-23 14:10:00,94.01,94.03,94.0,94.02,6908.0,77.1716,77.1881,77.1634,77.1798,6908.0
2016-12-23 14:15:00,94.02,94.06,94.01,94.06,7226.0,77.1798,77.2127,77.1716,77.2127,7226.0
2016-12-23 14:20:00,94.06,94.06,94.0,94.01,6323.0,77.2127,77.2127,77.1634,77.1716,6323.0
2016-12-23 14:25:00,94.03,94.04,94.01,94.03,2372.0,77.1881,77.1963,77.1716,77.1881,2372.0
2016-12-23 14:30:00,94.03,94.12,94.03,94.08,8374.0,77.1881,77.2619,77.1881,77.2291,8374.0
2016-12-23 14:35:00,94.1,94.2,94.09,94.17,15585.0,77.2455,77.3276,77.2373,77.303,15585.0
2016-12-23 14:40:00,94.2,94.26,94.13,94.2,20757.0,77.3276,77.3769,77.2701,77.3276,20757.0
2016-12-23 14:45:00,94.18,94.19,94.13,94.15,5543.0,77.3112,77.3194,77.2701,77.2866,5543.0
2016-12-23 14:50:00,94.15,94.16,94.12,94.15,7203.0,77.2866,77.2948,77.2619,77.2866,7203.0
2016-12-23 14:55:00,94.15,94.15,94.1,94.1,5083.0,77.2866,77.2866,77.2455,77.2455,5083.0
2016-12-23 15:00:00,94.11,94.14,94.11,94.14,5980.0,77.2537,77.2783,77.2537,77.2783,5980.0
2016-12-23 15:05:00,94.12,94.15,94.12,94.14,4140.0,77.2619,77.2866,77.2619,77.2783,4140.0
2016-12-23 15:10:00,94.16,94.17,94.13,94.14,4194.0,77.2948,77.303,77.2701,77.2783,4194.0
2016-12-23 15:15:00,94.13,94.18,94.12,94.18,8018.0,77.2701,77.3112,77.2619,77.3112,8018.0
2016-12-23 15:20:00,94.16,94.21,94.16,94.21,12104.0,77.2948,77.3358,77.2948,77.3358,12104.0
2016-12-23 15:25:00,94.21,94.22,94.14,94.16,9316.0,77.3358,77.344,77.2783,77.2948,9316.0
2016-12-23 15:30:00,94.17,94.23,94.17,94.22,18711.0,77.303,77.3522,77.303,77.344,18711.0
2016-12-23 15:35:00,94.22,94.24,94.19,94.23,14286.0,77.344,77.3604,77.3194,77.3522,14286.0
2016-12-23 15:40:00,94.22,94.31,94.21,94.3,19249.0,77.344,77.4179,77.3358,77.4097,19249.0
2016-12-23 15:45:00,94.31,94.32,94.24,94.3,46198.0,77.4179,77.4261,77.3604,77.4097,46198.0
2016-12-23 15:50:00,94.31,94.4,94.3,94.36,92281.0,77.4179,77.4918,77.4097,77.4589,92281.0
2016-12-23 15:55:00,94.35,94.38,94.29,94.32,62884.0,77.4507,77.4754,77.4015,77.4261,62884.0
2016-12-27 09:30:00,94.34,94.74,94.1,94.73,77767.0,77.4425,77.7709,77.2455,77.7627,77767.0
2016-12-27 09:35:00,94.74,94.8,94.58,94.65,27329.0,77.7709,77.8201,77.6395,77.697,27329.0
2016-12-27 09:40:00,94.66,94.78,94.58,94.67,26528.0,77.7052,77.8037,77.6395,77.7134,26528.0
2016-12-27 09:45:00,94.64,94.74,94.44,94.51,43546.0,77.6888,77.7709,77.5246,77.5821,43546.0
2016-12-27 09:50:00,94.49,94.57,94.38,94.38,21908.0,77.5657,77.6313,77.4754,77.4754,21908.0
2016-12-27 09:55:00,94.43,94.52,94.41,94.42,26260.0,77.5164,77.5903,77.5,77.5082,26260.0
2016-12-27 10:00:00,94.46,94.49,94.4,94.4,22212.0,77.541,77.5657,77.4918,77.4918,22212.0
2016-12-27 10:05:00,94.4,94.45,94.28,94.44,41562.0,77.4918,77.5328,77.3933,77.5246,41562.0
2016-12-27 10:10:00,94.45,94.49,94.14,94.14,52133.0,77.5328,77.5657,77.2783,77.2783,52133.0
2016-12-27 10:15:00,94.14,94.29,94.11,94.28,16822.0,77.2783,77.4015,77.2537,77.3933,16822.0
2016-12-27 10:20:00,94.29,94.33,94.14,94.3,32123.0,77.4015,77.4343,77.2783,77.4097,32123.0
2016-12-27 10:25:00,94.3,94.42,94.28,94.35,16110.0,77.4097,77.5082,77.3933,77.4507,16110.0
2016-12-27 10:30:00,94.35,94.47,94.35,94.46,14801.0,77.4507,77.5492,77.4507,77.541,14801.0
2016-12-27 10:35:00,94.45,94.48,94.38,94.38,11901.0,77.5328,77.5575,77.4754,77.4754,11901.0
2016-12-27 10:40:00,94.38,94.41,94.27,94.27,26563.0,77.4754,77.5,77.3851,77.3851,26563.0
2016-12-27 10:45:00,94.27,94.35,94.26,94.28,21085.0,77.3851,77.4507,77.3769,77.3933,21085.0
2016-12-27 10:50:00,94.27,94.33,94.26,94.31,25441.0,77.3851,77.4343,77.3769,77.4179,25441.0
2016-12-27 10:55:00,94.31,94.33,94.28,94.31,17850.0,77.4179,77.4343,77.3933,77.4179,17850.0
2016-12-27 11:00:00,94.3,94.33,94.28,94.31,16161.0,77.4097,77.4343,77.3933,77.4179,16161.0
2016-12-27 11:05:00,94.32,94.4,94.32,94.38,17572.0,77.4261,77.4918,77.4261,77.4754,17572.0
2016-12-27 11:10:00,94.38,94.41,94.26,94.28,19782.0,77.4754,77.5,77.3769,77.3933,19782.0
2016-12-27 11:15:00,94.27,94.27,94.21,94.23,6548.0,77.3851,77.3851,77.3358,77.3522,6548.0
2016-12-27 11:20:00,94.23,94.25,94.2,94.21,8253.0,77.3522,77.3686,77.3276,77.3358,8253.0
2016-12-27 11:25:00,94.21,94.3,94.16,94.26,17947.0,77.3358,77.4097,77.2948,77.3769,17947.0
2016-12-27 11:30:00,94.26,94.28,94.23,94.28,9760.0,77.3769,77.3933,77.3522,77.3933,9760.0
2016-12-27 11:35:00,94.28,94.33,94.28,94.32,16347.0,77.3933,77.4343,77.3933,77.4261,16347.0
2016-12-27 11:40:00,94.32,94.49,94.31,94.46,18961.0,77.4261,77.5657,77.4179,77.541,18961.0
2016-12-27 11:45:00,94.48,94.51,94.45,94.5,22591.0,77.5575,77.5821,77.5328,77.5739,22591.0
2016-12-27 11:50:00,94.49,94.51,94.35,94.37,33322.0,77.5657,77.5821,77.4507,77.4672,33322.0
2016-12-27 11:55:00,94.36,94.38,94.25,94.27,29506.0,77.4589,77.4754,77.3686,77.3851,29506.0
2016-12-27 12:00:00,94.26,94.29,94.21,94.22,8993.0,77.3769,77.4015,77.3358,77.344,8993.0
2016-12-27 12:05:00,94.21,94.34,94.21,94.33,14517.0,77.3358,77.4425,77.3358,77.4343,14517.0
2016-12-27 12:10:00,94.32,94.32,94.26,94.28,8136.0,77.4261,77.4261,77.3769,77.3933,8136.0
2016-12-27 12:15:00,94.26,94.29,94.23,94.29,4030.0,77.3769,77.4015,77.3522,77.4015,4030.0
2016-12-27 12:20:00,94.29,94.34,94.28,94.28,7017.0,77.4015,77.4425,77.3933,77.3933,7017.0
2016-12-27 12:25:00,94.27,94.31,94.26,94.28,5387.0,77.3851,77.4179,77.3769,77.3933,5387.0
2016-12-27 12:30:00,94.28,94.3,94.27,94.28,4003.0,77.3933,77.4097,77.3851,77.3933,4003.0
2016-12-27 12:35:00,94.29,94.29,94.25,94.27,4375.0,77.4015,77.4015,77.3686,77.3851,4375.0
2016-12-27 12:40:00,94.24,94.28,94.22,94.27,6300.0,77.3604,77.3933,77.344,77.3851,6300.0
2016-12-27 12:45:00,94.25,94.3,94.24,94.3,4483.0,77.3686,77.4097,77.3604,77.4097,4483.0
2016-12-27 12:50:00,94.31,94.32,94.26,94.32,5894.0,77.4179,77.4261,77.3769,77.4261,5894.0
2016-12-27 12:55:00,94.32,94.34,94.26,94.29,15116.0,77.4261,77.4425,77.3769,77.4015,15116.0
2016-12-27 13:00:00,94.29,94.29,94.25,94.26,14150.0,77.4015,77.4015,77.3686,77.3769,14150.0
2016-12-27 13:05:00,94.27,94.34,94.27,94.33,6450.0,77.3851,77.4425,77.3851,77.4343,6450.0
2016-12-27 13:10:00,94.33,94.38,94.33,94.35,5699.0,77.4343,77.4754,77.4343,77.4507,5699.0
2016-12-27 13:15:00,94.36,94.37,94.31,94.32,7052.0,77.4589,77.4672,77.4179,77.4261,7052.0
2016-12-27 13:20:00,94.32,94.34,94.31,94.32,4569.0,77.4261,77.4425,77.4179,77.4261,4569.0
2016-12-27 13:25:00,94.33,94.36,94.33,94.34,6650.0,77.4343,77.4589,77.4343,77.4425,6650.0
2016-12-27 13:30:00,94.35,94.38,94.35,94.35,4704.0,77.4507,77.4754,77.4507,77.4507,4704.0
2016-12-27 13:35:00,94.36,94.39,94.34,94.36,7622.0,77.4589,77.4836,77.4425,77.4589,7622.0
2016-12-27 13:40:00,94.36,94.37,94.33,94.36,4639.0,77.4589,77.4672,77.4343,77.4589,4639.0
2016-12-27 13:45:00,94.37,94.42,94.37,94.41,9940.0,77.4672,77.5082,77.4672,77.5,9940.0
2016-12-27 13:50:00,94.4,94.45,94.38,94.43,7535.0,77.4918,77.5328,77.4754,77.5164,7535.0
2016-12-27 13:55:00,94.42,94.42,94.38,94.39,5727.0,77.5082,77.5082,77.4754,77.4836,5727.0
2016-12-27 14:00:00,94.39,94.46,94.39,94.46,15129.0,77.4836,77.541,77.4836,77.541,15129.0
2016-12-27 14:05:00,94.46,94.49,94.44,94.47,9526.0,77.541,77.5657,77.5246,77.5492,9526.0
2016-12-27 14:10:00,94.47,94.6,94.47,94.54,33530.0,77.5492,77.656,77.5492,77.6067,33530.0
2016-12-27 14:15:00,94.53,94.65,94.52,94.63,30880.0,77.5985,77.697,77.5903,77.6806,30880.0
2016-12-27 14:20:00,94.63,94.64,94.55,94.62,9614.0,77.6806,77.6888,77.6149,77.6724,9614.0
2016-12-27 14:25:00,94.62,94.63,94.58,94.61,9254.0,77.6724,77.6806,77.6395,77.6642,9254.0
2016-12-27 14:30:00,94.62,94.64,94.59,94.61,16146.0,77.6724,77.6888,77.6477,77.6642,16146.0
2016-12-27 14:35:00,94.6,94.64,94.6,94.63,5676.0,77.656,77.6888,77.656,77.6806,5676.0
2016-12-27 14:40:00,94.63,94.68,94.61,94.68,26457.0,77.6806,77.7216,77.6642,77.7216,26457.0
2016-12-27 14:45:00,94.68,94.71,94.64,94.66,16454.0,77.7216,77.7463,77.6888,77.7052,16454.0
2016-12-27 14:50:00,94.66,94.67,94.56,94.59,30589.0,77.7052,77.7134,77.6231,77.6477,30589.0
2016-12-27 14:55:00,94.57,94.62,94.47,94.5,26963.0,77.6313,77.6724,77.5492,77.5739,26963.0
2016-12-27 15:00:00,94.5,94.55,94.5,94.54,10625.0,77.5739,77.6149,77.5739,77.6067,10625.0
2016-12-27 15:05:00,94.54,94.55,94.49,94.55,9033.0,77.6067,77.6149,77.5657,77.6149,9033.0
2016-12-27 15:10:00,94.54,94.55,94.49,94.51,12723.0,77.6067,77.6149,77.5657,77.5821,12723.0
2016-12-27 15:15:00,94.52,94.56,94.5,94.54,7207.0,77.5903,77.6231,77.5739,77.6067,7207.0
2016-12-27 15:20:00,94.54,94.54,94.48,94.52,18091.0,77.6067,77.6067,77.5575,77.5903,18091.0
2016-12-27 15:25:00,94.52,94.59,94.51,94.57,9321.0,77.5903,77.6477,77.5821,77.6313,9321.0
2016-12-27 15:30:00,94.57,94.6,94.55,94.56,15660.0,77.6313,77.656,77.6149,77.6231,15660.0
2016-12-27 15:35:00,94.56,94.62,94.54,94.61,26637.0,77.6231,77.6724,77.6067,77.6642,26637.0
2016-12-27 15:40:00,94.6,94.67,94.59,94.61,20057.0,77.656,77.7134,77.6477,77.6642,20057.0
2016-12-27 15:45:00,94.6,94.6,94.51,94.56,35244.0,77.656,77.656,77.5821,77.6231,35244.0
2016-12-27 15:50:00,94.56,94.57,94.52,94.56,29098.0,77.6231,77.6313,77.5903,77.6231,29098.0
2016-12-27 15:55:00,94.55,94.56,94.49,94.54,49377.0,77.6149,77.6231,77.5657,77.6067,49377.0
2016-12-28 09:30:00,94.68,94.88,94.34,94.35,73404.0,77.7216,77.8858,77.4425,77.4507,73404.0
2016-12-28 09:35:00,94.39,94.9,94.37,94.86,50843.0,77.4836,77.9022,77.4672,77.8694,50843.0
2016-12-28 09:40:00,94.8,94.84,94.49,94.82,30482.0,77.8201,77.853,77.5657,77.8366,30482.0
2016-12-28 09:45:00,94.8,94.84,94.73,94.77,21742.0,77.8201,77.853,77.7627,77.7955,21742.0
2016-12-28 09:50:00,94.76,94.86,94.71,94.72,31715.0,77.7873,77.8694,77.7463,77.7545,31715.0
2016-12-28 09:55:00,94.73,94.73,94.6,94.62,16314.0,77.7627,77.7627,77.656,77.6724,16314.0
2016-12-28 10:00:00,94.63,94.68,94.26,94.26,33535.0,77.6806,77.7216,77.3769,77.3769,33535.0
2016-12-28 10:05:00,94.25,94.43,94.25,94.32,18368.0,77.3686,77.5164,77.3686,77.4261,18368.0
2016-12-28 10:10:00,94.31,94.37,94.19,94.25,23947.0,77.4179,77.4672,77.3194,77.3686,23947.0
2016-12-28 10:15:00,94.26,94.48,94.23,94.4,39824.0,77.3769,77.5575,77.3522,77.4918,39824.0
2016-12-28 10:20:00,94.39,94.4,94.24,94.29,25641.0,77.4836,77.4918,77.3604,77.4015,25641.0
2016-12-28 10:25:00,94.29,94.35,94.2,94.31,27265.0,77.4015,77.4507,77.3276,77.4179,27265.0
2016-12-28 10:30:00,94.3,94.4,94.18,94.26,19684.0,77.4097,77.4918,77.3112,77.3769,19684.0
2016-12-28 10:35:00,94.25,94.27,94.18,94.23,26851.0,77.3686,77.3851,77.3112,77.3522,26851.0
2016-12-28 10:40:00,94.25,94.25,94.14,94.17,16647.0,77.3686,77.3686,77.2783,77.303,16647.0
2016-12-28 10:45:00,94.14,94.23,94.14,94.22,11200.0,77.2783,77.3522,77.2783,77.344,11200.0
2016-12-28 10:50:00,94.21,94.21,94.08,94.1,14694.0,77.3358,77.3358,77.2291,77.2455,14694.0
2016-12-28 10:55:00,94.1,94.21,94.03,94.21,27705.0,77.2455,77.3358,77.1881,77.3358,27705.0
2016-12-28 11:00:00,94.2,94.26,94.17,94.24,27188.0,77.3276,77.3769,77.303,77.3604,27188.0
2016-12-28 11:05:00,94.23,94.23,94.09,94.12,15998.0,77.3522,77.3522,77.2373,77.2619,15998.0
2016-12-28 11:10:00,94.11,94.21,94.09,94.11,18156.0,77.2537,77.3358,77.2373,77.2537,18156.0
2016-12-28 11:15:00,94.09,94.17,94.09,94.15,19586.0,77.2373,77.303,77.2373,77.2866,19586.0
2016-12-28 11:20:00,94.16,94.33,94.15,94.27,19583.0,77.2948,77.4343,77.2866,77.3851,19583.0
2016-12-28 11:25:00,94.24,94.32,94.23,94.29,19585.0,77.3604,77.4261,77.3522,77.4015,19585.0
2016-12-28 11:30:00,94.29,94.33,94.27,94.28,15993.0,77.4015,77.4343,77.3851,77.3933,15993.0
2016-12-28 11:35:00,94.28,94.29,94.22,94.24,12428.0,77.3933,77.4015,77.344,77.3604,12428.0
2016-12-28 11:40:00,94.23,94.24,94.16,94.16,12298.0,77.3522,77.3604,77.2948,77.2948,12298.0
2016-12-28 11:45:00,94.16,94.18,94.14,94.15,12741.0,77.2948,77.3112,77.2783,77.2866,12741.0
2016-12-28 11:50:00,94.14,94.21,94.14,94.16,13564.0,77.2783,77.3358,77.2783,77.2948,13564.0
2016-12-28 11:55:00,94.16,94.16,94.05,94.09,33925.0,77.2948,77.2948,77.2045,77.2373,33925.0
2016-12-28 12:00:00,94.08,94.08,93.97,93.98,35362.0,77.2291,77.2291,77.1388,77.147,35362.0
2016-12-28 12:05:00,93.98,94.05,93.93,93.98,25255.0,77.147,77.2045,77.106,77.147,25255.0
2016-12-28 12:10:00,93.97,94.0,93.82,93.82,30201.0,77.1388,77.1634,77.0157,77.0157,30201.0
2016-12-28 12:15:00,93.82,93.83,93.74,93.8,12903.0,77.0157,77.0239,76.95,76.9992,12903.0
2016-12-28 12:20:00,93.79,93.8,93.58,93.58,55494.0,76.991,76.9992,76.8187,76.8187,55494.0
2016-12-28 12:25:00,93.58,93.71,93.55,93.69,23735.0,76.8187,76.9254,76.794,76.909,23735.0
2016-12-28 12:30:00,93.69,93.7,93.57,93.58,17356.0,76.909,76.9172,76.8104,76.8187,17356.0
2016-12-28 12:35:00,93.58,93.6,93.47,93.49,26757.0,76.8187,76.8351,76.7284,76.7448,26757.0
2016-12-28 12:40:00,93.49,93.51,93.4,93.42,32696.0,76.7448,76.7612,76.6709,76.6873,32696.0
2016-12-28 12:45:00,93.42,93.44,93.34,93.44,19212.0,76.6873,76.7037,76.6216,76.7037,19212.0
2016-12-28 12:50:00,93.43,93.43,93.39,93.41,31707.0,76.6955,76.6955,76.6627,76.6791,31707.0
2016-12-28 12:55:00,93.42,93.43,93.38,93.42,17657.0,76.6873,76.6955,76.6545,76.6873,17657.0
2016-12-28 13:00:00,93.43,93.49,93.41,93.48,19954.0,76.6955,76.7448,76.6791,76.7366,19954.0
2016-12-28 13:05:00,93.48,93.49,93.4,93.41,17574.0,76.7366,76.7448,76.6709,76.6791,17574.0
2016-12-28 13:10:00,93.42,93.46,93.39,93.45,23529.0,76.6873,76.7201,76.6627,76.7119,23529.0
2016-12-28 13:15:00,93.46,93.46,93.38,93.38,17374.0,76.7201,76.7201,76.6545,76.6545,17374.0
2016-12-28 13:20:00,93.38,93.47,93.38,93.47,10361.0,76.6545,76.7284,76.6545,76.7284,10361.0
2016-12-28 13:25:00,93.48,93.52,93.45,93.47,34256.0,76.7366,76.7694,76.7119,76.7284,34256.0
2016-12-28 13:30:00,93.48,93.5,93.45,93.48,11253.0,76.7366,76.753,76.7119,76.7366,11253.0
2016-12-28 13:35:00,93.48,93.5,93.46,93.47,7520.0,76.7366,76.753,76.7201,76.7284,7520.0
2016-12-28 13:40:00,93.48,93.48,93.38,93.38,13295.0,76.7366,76.7366,76.6545,76.6545,13295.0
2016-12-28 13:45:00,93.37,93.38,93.33,93.34,7742.0,76.6463,76.6545,76.6134,76.6216,7742.0
2016-12-28 13:50:00,93.34,93.39,93.31,93.31,14002.0,76.6216,76.6627,76.597,76.597,14002.0
2016-12-28 13:55:00,93.31,93.33,93.23,93.24,32232.0,76.597,76.6134,76.5313,76.5396,32232.0
2016-12-28 14:00:00,93.24,93.33,93.23,93.29,33274.0,76.5396,76.6134,76.5313,76.5806,33274.0
2016-12-28 14:05:00,93.28,93.28,93.17,93.2,34269.0,76.5724,76.5724,76.4821,76.5067,34269.0
2016-12-28 14:10:00,93.2,93.21,93.01,93.04,77702.0,76.5067,76.5149,76.3507,76.3754,77702.0
2016-12-28 14:15:00,93.04,93.07,92.93,92.99,53865.0,76.3754,76.4,76.2851,76.3343,53865.0
2016-12-28 14:20:00,92.97,93.05,92.94,92.97,24519.0,76.3179,76.3836,76.2933,76.3179,24519.0
2016-12-28 14:25:00,92.97,93.09,92.97,93.05,31963.0,76.3179,76.4164,76.3179,76.3836,31963.0
2016-12-28 14:30:00,93.07,93.12,93.03,93.04,20465.0,76.4,76.441,76.3672,76.3754,20465.0
2016-12-28 14:35:00,93.04,93.07,92.98,93.01,22251.0,76.3754,76.4,76.3261,76.3507,22251.0
2016-12-28 14:40:00,93.01,93.01,92.9,92.96,23026.0,76.3507,76.3507,76.2604,76.3097,23026.0
2016-12-28 14:45:00,92.96,92.97,92.89,92.89,21114.0,76.3097,76.3179,76.2522,76.2522,21114.0
2016-12-28 14:50:00,92.9,92.91,92.82,92.9,28325.0,76.2604,76.2687,76.1948,76.2604,28325.0
2016-12-28 14:55:00,92.91,93.01,92.88,93.01,34225.0,76.2687,76.3507,76.244,76.3507,34225.0
2016-12-28 15:00:00,93.02,93.13,92.99,93.12,24662.0,76.359,76.4493,76.3343,76.441,24662.0
2016-12-28 15:05:00,93.12,93.22,93.11,93.14,47527.0,76.441,76.5231,76.4328,76.4575,47527.0
2016-12-28 15:10:00,93.14,93.19,93.1,93.19,27030.0,76.4575,76.4985,76.4246,76.4985,27030.0
2016-12-28 15:15:00,93.19,93.23,93.18,93.19,17882.0,76.4985,76.5313,76.4903,76.4985,17882.0
2016-12-28 15:20:00,93.2,93.27,93.19,93.26,23628.0,76.5067,76.5642,76.4985,76.556,23628.0
2016-12-28 15:25:00,93.27,93.3,93.19,93.21,24455.0,76.5642,76.5888,76.4985,76.5149,24455.0
2016-12-28 15:30:00,93.22,93.31,93.2,93.28,44435.0,76.5231,76.597,76.5067,76.5724,44435.0
2016-12-28 15:35:00,93.28,93.28,93.13,93.15,29132.0,76.5724,76.5724,76.4493,76.4657,29132.0
2016-12-28 15:40:00,93.15,93.15,93.05,93.09,42561.0,76.4657,76.4657,76.3836,76.4164,42561.0
2016-12-28 15:45:00,93.08,93.16,93.06,93.12,41534.0,76.4082,76.4739,76.3918,76.441,41534.0
2016-12-28 15:50:00,93.12,93.19,93.11,93.16,63673.0,76.441,76.4985,76.4328,76.4739,63673.0
2016-12-28 15:55:00,93.17,93.21,93.09,93.13,96667.0,76.4821,76.5149,76.4164,76.4493,96667.0
2016-12-29 09:30:00,93.28,93.72,93.28,93.6,95713.0,76.5724,76.9336,76.5724,76.8351,95713.0
2016-12-29 09:35:00,93.6,93.85,93.49,93.72,43643.0,76.8351,77.0403,76.7448,76.9336,43643.0
2016-12-29 09:40:00,93.7,93.83,93.6,93.61,25924.0,76.9172,77.0239,76.8351,76.8433,25924.0
2016-12-29 09:45:00,93.62,93.65,93.22,93.29,37929.0,76.8515,76.8761,76.5231,76.5806,37929.0
2016-12-29 09:50:00,93.28,93.5,93.28,93.5,26287.0,76.5724,76.753,76.5724,76.753,26287.0
2016-12-29 09:55:00,93.5,93.57,93.33,93.53,39277.0,76.753,76.8104,76.6134,76.7776,39277.0
2016-12-29 10:00:00,93.53,93.6,93.36,93.54,35020.0,76.7776,76.8351,76.6381,76.7858,35020.0
2016-12-29 10:05:00,93.53,93.6,93.39,93.49,20702.0,76.7776,76.8351,76.6627,76.7448,20702.0
2016-12-29 10:10:00,93.47,93.48,93.38,93.42,10951.0,76.7284,76.7366,76.6545,76.6873,10951.0
2016-12-29 10:15:00,93.44,93.52,93.31,93.46,36315.0,76.7037,76.7694,76.597,76.7201,36315.0
2016-12-29 10:20:00,93.44,93.51,93.37,93.37,7528.0,76.7037,76.7612,76.6463,76.6463,7528.0
2016-12-29 10:25:00,93.36,93.47,93.32,93.37,17068.0,76.6381,76.7284,76.6052,76.6463,17068.0
2016-12-29 10:30:00,93.39,93.42,93.32,93.32,11206.0,76.6627,76.6873,76.6052,76.6052,11206.0
2016-12-29 10:35:00,93.3,93.31,93.24,93.26,13779.0,76.5888,76.597,76.5396,76.556,13779.0
2016-12-29 10:40:00,93.27,93.29,93.19,93.2,33677.0,76.5642,76.5806,76.4985,76.5067,33677.0
2016-12-29 10:45:00,93.19,93.29,93.15,93.16,26083.0,76.4985,76.5806,76.4657,76.4739,26083.0
2016-12-29 10:50:00,93.16,93.21,93.11,93.16,25991.0,76.4739,76.5149,76.4328,76.4739,25991.0
2016-12-29 10:55:00,93.17,93.2,93.12,93.17,16116.0,76.4821,76.5067,76.441,76.4821,16116.0
2016-12-29 11:00:00,93.17,93.22,93.12,93.18,40195.0,76.4821,76.5231,76.441,76.4903,40195.0
2016-12-29 11:05:00,93.17,93.32,93.17,93.3,21790.0,76.4821,76.6052,76.4821,76.5888,21790.0
2016-12-29 11:10:00,93.29,93.36,93.27,93.34,15886.0,76.5806,76.6381,76.5642,76.6216,15886.0
2016-12-29 11:15:00,93.34,93.38,93.3,93.37,42239.0,76.6216,76.6545,76.5888,76.6463,42239.0
2016-12-29 11:20:00,93.36,93.46,93.33,93.35,65777.0,76.6381,76.7201,76.6134,76.6298,65777.0
2016-12-29 11:25:00,93.33,93.44,93.3,93.4,18001.0,76.6134,76.7037,76.5888,76.6709,18001.0
2016-12-29 11:30:00,93.4,93.47,93.4,93.43,10510.0,76.6709,76.7284,76.6709,76.6955,10510.0
2016-12-29 11:35:00,93.43,93.47,93.36,93.37,12923.0,76.6955,76.7284,76.6381,76.6463,12923.0
2016-12-29 11:40:00,93.37,93.42,93.36,93.4,10749.0,76.6463,76.6873,76.6381,76.6709,10749.0
2016-12-29 11:45:00,93.41,93.42,93.27,93.28,24754.0,76.6791,76.6873,76.5642,76.5724,24754.0
2016-12-29 11:50:00,93.29,93.29,93.17,93.18,14939.0,76.5806,76.5806,76.4821,76.4903,14939.0
2016-12-29 11:55:00,93.19,93.22,93.14,93.16,11790.0,76.4985,76.5231,76.4575,76.4739,11790.0
2016-12-29 12:00:00,93.16,93.17,93.13,93.16,12202.0,76.4739,76.4821,76.4493,76.4739,12202.0
2016-12-29 12:05:00,93.15,93.23,93.11,93.12,19255.0,76.4657,76.5313,76.4328,76.441,19255.0
2016-12-29 12:10:00,93.13,93.19,93.1,93.19,30355.0,76.4493,76.4985,76.4246,76.4985,30355.0
2016-12-29 12:15:00,93.18,93.19,93.08,93.09,20039.0,76.4903,76.4985,76.4082,76.4164,20039.0
2016-12-29 12:20:00,93.09,93.12,93.03,93.07,25989.0,76.4164,76.441,76.3672,76.4,25989.0
2016-12-29 12:25:00,93.07,93.11,93.03,93.08,24705.0,76.4,76.4328,76.3672,76.4082,24705.0
2016-12-29 12:30:00,93.07,93.07,93.02,93.03,10402.0,76.4,76.4,76.359,76.3672,10402.0
2016-12-29 12:35:00,93.04,93.06,93.02,93.03,12987.0,76.3754,76.3918,76.359,76.3672,12987.0
2016-12-29 12:40:00,93.03,93.19,93.03,93.15,40885.0,76.3672,76.4985,76.3672,76.4657,40885.0
2016-12-29 12:45:00,93.15,93.25,93.1,93.21,29797.0,76.4657,76.5478,76.4246,76.5149,29797.0
2016-12-29 12:50:00,93.2,93.21,93.16,93.17,16131.0,76.5067,76.5149,76.4739,76.4821,16131.0
2016-12-29 12:55:00,93.17,93.19,93.1,93.12,15306.0,76.4821,76.4985,76.4246,76.441,15306.0
2016-12-29 13:00:00,93.12,93.17,93.12,93.13,11522.0,76.441,76.4821,76.441,76.4493,11522.0
2016-12-29 13:05:00,93.13,93.14,93.09,93.13,9633.0,76.4493,76.4575,76.4164,76.4493,9633.0
2016-12-29 13:10:00,93.11,93.14,93.09,93.13,12544.0,76.4328,76.4575,76.4164,76.4493,12544.0
2016-12-29 13:15:00,93.14,93.17,93.12,93.17,14051.0,76.4575,76.4821,76.441,76.4821,14051.0
2016-12-29 13:20:00,93.16,93.19,93.16,93.16,5644.0,76.4739,76.4985,76.4739,76.4739,5644.0
2016-12-29 13:25:00,93.17,93.29,93.16,93.28,19333.0,76.4821,76.5806,76.4739,76.5724,19333.0
2016-12-29 13:30:00,93.26,93.26,93.18,93.23,6808.0,76.556,76.556,76.4903,76.5313,6808.0
2016-12-29 13:35:00,93.22,93.22,93.17,93.2,9860.0,76.5231,76.5231,76.4821,76.5067,9860.0
2016-12-29 13:40:00,93.19,93.21,93.15,93.18,10583.0,76.4985,76.5149,76.4657,76.4903,10583.0
2016-12-29 13:45:00,93.18,93.2,93.13,93.14,12097.0,76.4903,76.5067,76.4493,76.4575,12097.0
2016-12-29 13:50:00,93.16,93.2,93.09,93.1,20671.0,76.4739,76.5067,76.4164,76.4246,20671.0
2016-12-29 13:55:00,93.09,93.16,93.08,93.11,20341.0,76.4164,76.4739,76.4082,76.4328,20341.0
2016-12-29 14:00:00,93.12,93.23,93.11,93.11,50224.0,76.441,76.5313,76.4328,76.4328,50224.0
2016-12-29 14:05:00,93.11,93.13,93.07,93.07,25413.0,76.4328,76.4493,76.4,76.4,25413.0
2016-12-29 14:10:00,93.07,93.1,93.01,93.02,28065.0,76.4,76.4246,76.3507,76.359,28065.0
2016-12-29 14:15:00,93.02,93.06,93.0,93.05,22962.0,76.359,76.3918,76.3425,76.3836,22962.0
2016-12-29 14:20:00,93.05,93.14,93.04,93.14,8692.0,76.3836,76.4575,76.3754,76.4575,8692.0
2016-12-29 14:25:00,93.13,93.13,93.03,93.06,12703.0,76.4493,76.4493,76.3672,76.3918,12703.0
2016-12-29 14:30:00,93.06,93.07,93.0,93.01,27065.0,76.3918,76.4,76.3425,76.3507,27065.0
2016-12-29 14:35:00,93.01,93.08,93.01,93.08,9315.0,76.3507,76.4082,76.3507,76.4082,9315.0
2016-12-29 14:40:00,93.06,93.1,93.03,93.1,12884.0,76.3918,76.4246,76.3672,76.4246,12884.0
2016-12-29 14:45:00,93.11,93.17,93.11,93.12,13849.0,76.4328,76.4821,76.4328,76.441,13849.0
2016-12-29 14:50:00,93.12,93.18,93.12,93.14,11483.0,76.441,76.4903,76.441,76.4575,11483.0
2016-12-29 14:55:00,93.14,93.14,93.11,93.12,9368.0,76.4575,76.4575,76.4328,76.441,9368.0
2016-12-29 15:00:00,93.11,93.18,93.1,93.15,16112.0,76.4328,76.4903,76.4246,76.4657,16112.0
2016-12-29 15:05:00,93.14,93.18,93.14,93.18,9375.0,76.4575,76.4903,76.4575,76.4903,9375.0
2016-12-29 15:10:00,93.18,93.22,93.16,93.21,16652.0,76.4903,76.5231,76.4739,76.5149,16652.0
2016-12-29 15:15:00,93.22,93.33,93.22,93.29,43901.0,76.5231,76.6134,76.5231,76.5806,43901.0
2016-12-29 15:20:00,93.29,93.36,93.27,93.34,18567.0,76.5806,76.6381,76.5642,76.6216,18567.0
2016-12-29 15:25:00,93.34,93.35,93.26,93.3,25815.0,76.6216,76.6298,76.556,76.5888,25815.0
2016-12-29 15:30:00,93.29,93.33,93.19,93.2,24049.0,76.5806,76.6134,76.4985,76.5067,24049.0
2016-12-29 15:35:00,93.19,93.21,93.16,93.2,29148.0,76.4985,76.5149,76.4739,76.5067,29148.0
2016-12-29 15:40:00,93.2,93.23,93.19,93.22,15943.0,76.5067,76.5313,76.4985,76.5231,15943.0
2016-12-29 15:45:00,93.23,93.29,93.19,93.19,67799.0,76.5313,76.5806,76.4985,76.4985,67799.0
2016-12-29 15:50:00,93.19,93.3,93.19,93.27,40805.0,76.4985,76.5888,76.4985,76.5642,40805.0
2016-12-29 15:55:00,93.27,93.32,93.24,93.28,76413.0,76.5642,76.6052,76.5396,76.5724,76413.0
2016-12-30 09:30:00,93.04,93.25,92.82,92.85,242171.0,76.3754,76.5478,76.1948,76.2194,242171.0
2016-12-30 09:35:00,92.82,92.97,92.63,92.65,77340.0,76.1948,76.3179,76.0388,76.0552,77340.0
2016-12-30 09:40:00,92.67,92.8,92.52,92.53,67445.0,76.0716,76.1784,75.9485,75.9567,67445.0
2016-12-30 09:45:00,92.54,92.72,92.54,92.7,47368.0,75.9649,76.1127,75.9649,76.0963,47368.0
2016-12-30 09:50:00,92.71,92.75,92.42,92.46,72931.0,76.1045,76.1373,75.8664,75.8993,72931.0
2016-12-30 09:55:00,92.48,92.61,92.33,92.45,36335.0,75.9157,76.0224,75.7925,75.891,36335.0
2016-12-30 10:00:00,92.43,92.66,92.4,92.52,26679.0,75.8746,76.0634,75.85,75.9485,26679.0
2016-12-30 10:05:00,92.55,92.79,92.55,92.79,29862.0,75.9731,76.1702,75.9731,76.1702,29862.0
2016-12-30 10:10:00,92.78,92.85,92.73,92.82,30871.0,76.1619,76.2194,76.1209,76.1948,30871.0
2016-12-30 10:15:00,92.8,92.91,92.68,92.72,20879.0,76.1784,76.2687,76.0799,76.1127,20879.0
2016-12-30 10:20:00,92.73,92.87,92.73,92.83,20188.0,76.1209,76.2358,76.1209,76.203,20188.0
2016-12-30 10:25:00,92.81,92.9,92.7,92.71,46449.0,76.1866,76.2604,76.0963,76.1045,46449.0
2016-12-30 10:30:00,92.7,92.85,92.68,92.83,41620.0,76.0963,76.2194,76.0799,76.203,41620.0
2016-12-30 10:35:00,92.84,92.92,92.8,92.85,19610.0,76.2112,76.2769,76.1784,76.2194,19610.0
2016-12-30 10:40:00,92.86,92.86,92.76,92.83,14782.0,76.2276,76.2276,76.1455,76.203,14782.0
2016-12-30 10:45:00,92.82,92.82,92.53,92.64,66152.0,76.1948,76.1948,75.9567,76.047,66152.0
2016-12-30 10:50:00,92.65,92.8,92.65,92.8,31468.0,76.0552,76.1784,76.0552,76.1784,31468.0
2016-12-30 10:55:00,92.81,92.94,92.8,92.84,53661.0,76.1866,76.2933,76.1784,76.2112,53661.0
2016-12-30 11:00:00,92.83,92.89,92.77,92.81,35451.0,76.203,76.2522,76.1537,76.1866,35451.0
2016-12-30 11:05:00,92.81,92.82,92.74,92.74,22928.0,76.1866,76.1948,76.1291,76.1291,22928.0
2016-12-30 11:10:00,92.74,92.77,92.68,92.71,25282.0,76.1291,76.1537,76.0799,76.1045,25282.0
2016-12-30 11:15:00,92.73,92.78,92.69,92.75,33570.0,76.1209,76.1619,76.0881,76.1373,33570.0
2016-12-30 11:20:00,92.76,92.82,92.74,92.81,16594.0,76.1455,76.1948,76.1291,76.1866,16594.0
2016-12-30 11:25:00,92.82,92.92,92.82,92.88,23022.0,76.1948,76.2769,76.1948,76.244,23022.0
2016-12-30 11:30:00,92.86,92.92,92.85,92.9,16928.0,76.2276,76.2769,76.2194,76.2604,16928.0
2016-12-30 11:35:00,92.9,92.9,92.84,92.86,17774.0,76.2604,76.2604,76.2112,76.2276,17774.0
2016-12-30 11:40:00,92.87,92.99,92.87,92.95,24727.0,76.2358,76.3343,76.2358,76.3015,24727.0
2016-12-30 11:45:00,92.97,93.02,92.97,93.0,10858.0,76.3179,76.359,76.3179,76.3425,10858.0
2016-12-30 11:50:00,93.01,93.06,92.99,93.0,12470.0,76.3507,76.3918,76.3343,76.3425,12470.0
2016-12-30 11:55:00,92.99,92.99,92.88,92.88,28218.0,76.3343,76.3343,76.244,76.244,28218.0
2016-12-30 12:00:00,92.9,92.93,92.78,92.8,26276.0,76.2604,76.2851,76.1619,76.1784,26276.0
2016-12-30 12:05:00,92.79,92.86,92.75,92.85,17826.0,76.1702,76.2276,76.1373,76.2194,17826.0
2016-12-30 12:10:00,92.84,92.89,92.83,92.89,11140.0,76.2112,76.2522,76.203,76.2522,11140.0
2016-12-30 12:15:00,92.89,92.93,92.86,92.91,15950.0,76.2522,76.2851,76.2276,76.2687,15950.0
2016-12-30 12:20:00,92.91,92.97,92.89,92.92,11147.0,76.2687,76.3179,76.2522,76.2769,11147.0
2016-12-30 12:25:00,92.92,92.93,92.87,92.87,12507.0,76.2769,76.2851,76.2358,76.2358,12507.0
2016-12-30 12:30:00,92.85,92.9,92.79,92.79,27228.0,76.2194,76.2604,76.1702,76.1702,27228.0
2016-12-30 12:35:00,92.78,92.78,92.71,92.72,9735.0,76.1619,76.1619,76.1045,76.1127,9735.0
2016-12-30 12:40:00,92.72,92.81,92.71,92.78,17979.0,76.1127,76.1866,76.1045,76.1619,17979.0
2016-12-30 12:45:00,92.78,92.8,92.73,92.73,9258.0,76.1619,76.1784,76.1209,76.1209,9258.0
2016-12-30 12:50:00,92.72,92.76,92.69,92.74,17669.0,76.1127,76.1455,76.0881,76.1291,17669.0
2016-12-30 12:55:00,92.72,92.8,92.71,92.79,15377.0,76.1127,76.1784,76.1045,76.1702,15377.0
2016-12-30 13:00:00,92.8,92.83,92.8,92.83,14637.0,76.1784,76.203,76.1784,76.203,14637.0
2016-12-30 13:05:00,92.82,92.84,92.8,92.81,10159.0,76.1948,76.2112,76.1784,76.1866,10159.0
2016-12-30 13:10:00,92.82,92.85,92.81,92.82,12448.0,76.1948,76.2194,76.1866,76.1948,12448.0
2016-12-30 13:15:00,92.82,92.94,92.82,92.91,11892.0,76.1948,76.2933,76.1948,76.2687,11892.0
2016-12-30 13:20:00,92.92,93.02,92.92,93.0,9442.0,76.2769,76.359,76.2769,76.3425,9442.0
2016-12-30 13:25:00,93.0,93.02,92.93,92.95,9700.0,76.3425,76.359,76.2851,76.3015,9700.0
2016-12-30 13:30:00,92.96,92.98,92.91,92.93,14566.0,76.3097,76.3261,76.2687,76.2851,14566.0
2016-12-30 13:35:00,92.95,92.98,92.93,92.94,9416.0,76.3015,76.3261,76.2851,76.2933,9416.0
2016-12-30 13:40:00,92.94,92.95,92.84,92.84,11463.0,76.2933,76.3015,76.2112,76.2112,11463.0
2016-12-30 13:45:00,92.85,92.88,92.81,92.82,10214.0,76.2194,76.244,76.1866,76.1948,10214.0
2016-12-30 13:50:00,92.81,92.92,92.81,92.9,13064.0,76.1866,76.2769,76.1866,76.2604,13064.0
2016-12-30 13:55:00,92.87,92.89,92.76,92.79,19682.0,76.2358,76.2522,76.1455,76.1702,19682.0
2016-12-30 14:00:00,92.78,92.8,92.75,92.78,9477.0,76.1619,76.1784,76.1373,76.1619,9477.0
2016-12-30 14:05:00,92.78,92.8,92.76,92.77,17201.0,76.1619,76.1784,76.1455,76.1537,17201.0
2016-12-30 14:10:00,92.76,92.77,92.72,92.73,18112.0,76.1455,76.1537,76.1127,76.1209,18112.0
2016-12-30 14:15:00,92.72,92.78,92.7,92.74,13904.0,76.1127,76.1619,76.0963,76.1291,13904.0
2016-12-30 14:20:00,92.73,92.75,92.69,92.72,32150.0,76.1209,76.1373,76.0881,76.1127,32150.0
2016-12-30 14:25:00,92.71,92.73,92.67,92.68,38374.0,76.1045,76.1209,76.0716,76.0799,38374.0
2016-12-30 14:30:00,92.67,92.75,92.64,92.68,27938.0,76.0716,76.1373,76.047,76.0799,27938.0
2016-12-30 14:35:00,92.68,92.81,92.68,92.77,14920.0,76.0799,76.1866,76.0799,76.1537,14920.0
2016-12-30 14:40:00,92.77,92.78,92.68,92.69,13536.0,76.1537,76.1619,76.0799,76.0881,13536.0
2016-12-30 14:45:00,92.68,92.7,92.57,92.59,21796.0,76.0799,76.0963,75.9896,76.006,21796.0
2016-12-30 14:50:00,92.58,92.6,92.53,92.56,24888.0,75.9978,76.0142,75.9567,75.9813,24888.0
2016-12-30 14:55:00,92.56,92.65,92.54,92.65,34164.0,75.9813,76.0552,75.9649,76.0552,34164.0
2016-12-30 15:00:00,92.64,92.64,92.54,92.58,61048.0,76.047,76.047,75.9649,75.9978,61048.0
2016-12-30 15:05:00,92.57,92.65,92.56,92.64,16225.0,75.9896,76.0552,75.9813,76.047,16225.0
2016-12-30 15:10:00,92.63,92.76,92.63,92.7,64084.0,76.0388,76.1455,76.0388,76.0963,64084.0
2016-12-30 15:15:00,92.72,92.8,92.7,92.73,31627.0,76.1127,76.1784,76.0963,76.1209,31627.0
2016-12-30 15:20:00,92.73,92.75,92.67,92.67,23524.0,76.1209,76.1373,76.0716,76.0716,23524.0
2016-12-30 15:25:00,92.67,92.76,92.67,92.73,22804.0,76.0716,76.1455,76.0716,76.1209,22804.0
2016-12-30 15:30:00,92.74,92.76,92.65,92.72,42021.0,76.1291,76.1455,76.0552,76.1127,42021.0
2016-12-30 15:35:00,92.71,92.72,92.65,92.68,33805.0,76.1045,76.1127,76.0552,76.0799,33805.0
2016-12-30 15:40:00,92.68,92.68,92.55,92.55,60635.0,76.0799,76.0799,75.9731,75.9731,60635.0
2016-12-30 15:45:00,92.55,92.57,92.41,92.42,124320.0,75.9731,75.9896,75.8582,75.8664,124320.0
2016-12-30 15:50:00,92.41,92.46,92.41,92.42,114472.0,75.8582,75.8993,75.8582,75.8664,114472.0
2016-12-30 15:55:00,92.43,92.76,92.42,92.76,262001.0,75.8746,76.1455,75.8664,76.1455,262001.0
2017-01-03 09:30:00,94.0,94.4,93.81,94.3,217157.0,77.1634,77.4918,77.0075,77.4097,217157.0
2017-01-03 09:35:00,94.3,94.8,94.2,94.8,104975.0,77.4097,77.8201,77.3276,77.8201,104975.0
2017-01-03 09:40:00,94.78,94.96,94.73,94.93,137473.0,77.8037,77.9515,77.7627,77.9269,137473.0
2017-01-03 09:45:00,94.95,94.97,94.75,94.78,97137.0,77.9433,77.9597,77.7791,77.8037,97137.0
2017-01-03 09:50:00,94.79,94.82,94.48,94.59,110962.0,77.8119,77.8366,77.5575,77.6477,110962.0
2017-01-03 09:55:00,94.58,94.94,94.58,94.75,68462.0,77.6395,77.9351,77.6395,77.7791,68462.0
2017-01-03 10:00:00,94.73,94.83,94.65,94.77,58855.0,77.7627,77.8448,77.697,77.7955,58855.0
2017-01-03 10:05:00,94.79,95.16,94.78,95.13,185008.0,77.8119,78.1157,77.8037,78.091,185008.0
2017-01-03 10:10:00,95.12,95.19,95.01,95.09,85147.0,78.0828,78.1403,77.9925,78.0582,85147.0
2017-01-03 10:15:00,95.09,95.17,95.01,95.06,35824.0,78.0582,78.1239,77.9925,78.0336,35824.0
2017-01-03 10:20:00,95.05,95.07,94.79,94.84,105295.0,78.0254,78.0418,77.8119,77.853,105295.0
2017-01-03 10:25:00,94.83,94.94,94.8,94.82,49023.0,77.8448,77.9351,77.8201,77.8366,49023.0
2017-01-03 10:30:00,94.83,94.97,94.81,94.9,50942.0,77.8448,77.9597,77.8283,77.9022,50942.0
2017-01-03 10:35:00,94.9,94.9,94.62,94.62,59286.0,77.9022,77.9022,77.6724,77.6724,59286.0
2017-01-03 10:40:00,94.58,94.66,94.54,94.55,58259.0,77.6395,77.7052,77.6067,77.6149,58259.0
2017-01-03 10:45:00,94.54,94.56,94.49,94.49,115528.0,77.6067,77.6231,77.5657,77.5657,115528.0
2017-01-03 10:50:00,94.48,94.51,94.27,94.29,68201.0,77.5575,77.5821,77.3851,77.4015,68201.0
2017-01-03 10:55:00,94.28,94.29,94.05,94.05,62448.0,77.3933,77.4015,77.2045,77.2045,62448.0
2017-01-03 11:00:00,94.05,94.15,94.03,94.15,86281.0,77.2045,77.2866,77.1881,77.2866,86281.0
2017-01-03 11:05:00,94.14,94.16,94.04,94.05,46010.0,77.2783,77.2948,77.1963,77.2045,46010.0
2017-01-03 11:10:00,94.06,94.12,94.03,94.09,67736.0,77.2127,77.2619,77.1881,77.2373,67736.0
2017-01-03 11:15:00,94.1,94.1,94.03,94.04,59058.0,77.2455,77.2455,77.1881,77.1963,59058.0
2017-01-03 11:20:00,94.06,94.16,94.02,94.1,56873.0,77.2127,77.2948,77.1798,77.2455,56873.0
2017-01-03 11:25:00,94.1,94.1,93.79,93.84,71691.0,77.2455,77.2455,76.991,77.0321,71691.0
2017-01-03 11:30:00,93.85,94.05,93.85,94.02,38772.0,77.0403,77.2045,77.0403,77.1798,38772.0
2017-01-03 11:35:00,94.0,94.0,93.79,93.8,42248.0,77.1634,77.1634,76.991,76.9992,42248.0
2017-01-03 11:40:00,93.78,93.81,93.34,93.45,136405.0,76.9828,77.0075,76.6216,76.7119,136405.0
2017-01-03 11:45:00,93.43,93.61,93.43,93.53,66726.0,76.6955,76.8433,76.6955,76.7776,66726.0
2017-01-03 11:50:00,93.53,93.61,93.46,93.57,38658.0,76.7776,76.8433,76.7201,76.8104,38658.0
2017-01-03 11:55:00,93.57,93.67,93.49,93.67,59906.0,76.8104,76.8925,76.7448,76.8925,59906.0
2017-01-03 12:00:00,93.68,93.74,93.63,93.69,39622.0,76.9007,76.95,76.8597,76.909,39622.0
2017-01-03 12:05:00,93.69,93.7,93.57,93.67,30061.0,76.909,76.9172,76.8104,76.8925,30061.0
2017-01-03 12:10:00,93.69,93.72,93.64,93.64,23798.0,76.909,76.9336,76.8679,76.8679,23798.0
2017-01-03 12:15:00,93.66,93.7,93.53,93.56,36182.0,76.8843,76.9172,76.7776,76.8022,36182.0
2017-01-03 12:20:00,93.57,93.57,93.45,93.53,31176.0,76.8104,76.8104,76.7119,76.7776,31176.0
2017-01-03 12:25:00,93.53,93.64,93.5,93.51,30631.0,76.7776,76.8679,76.753,76.7612,30631.0
2017-01-03 12:30:00,93.5,93.57,93.46,93.55,25244.0,76.753,76.8104,76.7201,76.794,25244.0
2017-01-03 12:35:00,93.56,93.61,93.5,93.57,24616.0,76.8022,76.8433,76.753,76.8104,24616.0
2017-01-03 12:40:00,93.57,93.58,93.46,93.47,23494.0,76.8104,76.8187,76.7201,76.7284,23494.0
2017-01-03 12:45:00,93.48,93.57,93.45,93.55,19449.0,76.7366,76.8104,76.7119,76.794,19449.0
2017-01-03 12:50:00,93.54,93.56,93.37,93.41,31131.0,76.7858,76.8022,76.6463,76.6791,31131.0
2017-01-03 12:55:00,93.42,93.52,93.41,93.46,28752.0,76.6873,76.7694,76.6791,76.7201,28752.0
2017-01-03 13:00:00,93.46,93.47,93.36,93.38,25070.0,76.7201,76.7284,76.6381,76.6545,25070.0
2017-01-03 13:05:00,93.36,93.4,93.28,93.29,17665.0,76.6381,76.6709,76.5724,76.5806,17665.0
2017-01-03 13:10:00,93.29,93.34,93.25,93.33,14768.0,76.5806,76.6216,76.5478,76.6134,14768.0
2017-01-03 13:15:00,93.33,93.34,93.29,93.32,18313.0,76.6134,76.6216,76.5806,76.6052,18313.0
2017-01-03 13:20:00,93.32,93.5,93.28,93.48,53716.0,76.6052,76.753,76.5724,76.7366,53716.0
2017-01-03 13:25:00,93.49,93.55,93.46,93.48,13050.0,76.7448,76.794,76.7201,76.7366,13050.0
2017-01-03 13:30:00,93.5,93.61,93.5,93.56,13278.0,76.753,76.8433,76.753,76.8022,13278.0
2017-01-03 13:35:00,93.54,93.56,93.48,93.51,12043.0,76.7858,76.8022,76.7366,76.7612,12043.0
2017-01-03 13:40:00,93.5,93.52,93.43,93.5,15777.0,76.753,76.7694,76.6955,76.753,15777.0
2017-01-03 13:45:00,93.49,93.6,93.47,93.51,18049.0,76.7448,76.8351,76.7284,76.7612,18049.0
2017-01-03 13:50:00,93.51,93.59,93.49,93.53,11386.0,76.7612,76.8269,76.7448,76.7776,11386.0
2017-01-03 13:55:00,93.54,93.57,93.49,93.55,17262.0,76.7858,76.8104,76.7448,76.794,17262.0
2017-01-03 14:00:00,93.55,93.6,93.51,93.57,17110.0,76.794,76.8351,76.7612,76.8104,17110.0
2017-01-03 14:05:00,93.57,93.65,93.57,93.6,16158.0,76.8104,76.8761,76.8104,76.8351,16158.0
2017-01-03 14:10:00,93.61,93.62,93.56,93.61,14575.0,76.8433,76.8515,76.8022,76.8433,14575.0
2017-01-03 14:15:00,93.61,93.68,93.59,93.61,24515.0,76.8433,76.9007,76.8269,76.8433,24515.0
2017-01-03 14:20:00,93.62,93.65,93.58,93.62,17901.0,76.8515,76.8761,76.8187,76.8515,17901.0
2017-01-03 14:25:00,93.63,93.65,93.57,93.59,19419.0,76.8597,76.8761,76.8104,76.8269,19419.0
2017-01-03 14:30:00,93.58,93.65,93.51,93.51,20117.0,76.8187,76.8761,76.7612,76.7612,20117.0
2017-01-03 14:35:00,93.52,93.57,93.52,93.53,22953.0,76.7694,76.8104,76.7694,76.7776,22953.0
2017-01-03 14:40:00,93.53,93.56,93.51,93.55,21296.0,76.7776,76.8022,76.7612,76.794,21296.0
2017-01-03 14:45:00,93.56,93.58,93.53,93.56,19342.0,76.8022,76.8187,76.7776,76.8022,19342.0
2017-01-03 14:50:00,93.55,93.65,93.53,93.64,38066.0,76.794,76.8761,76.7776,76.8679,38066.0
2017-01-03 14:55:00,93.63,93.64,93.53,93.56,19908.0,76.8597,76.8679,76.7776,76.8022,19908.0
2017-01-03 15:00:00,93.56,93.69,93.56,93.62,40586.0,76.8022,76.909,76.8022,76.8515,40586.0
2017-01-03 15:05:00,93.63,93.68,93.61,93.63,101853.0,76.8597,76.9007,76.8433,76.8597,101853.0
2017-01-03 15:10:00,93.64,93.7,93.62,93.7,38937.0,76.8679,76.9172,76.8515,76.9172,38937.0
2017-01-03 15:15:00,93.69,93.74,93.67,93.74,34705.0,76.909,76.95,76.8925,76.95,34705.0
2017-01-03 15:20:00,93.74,93.74,93.66,93.7,31694.0,76.95,76.95,76.8843,76.9172,31694.0
2017-01-03 15:25:00,93.7,93.76,93.67,93.68,50361.0,76.9172,76.9664,76.8925,76.9007,50361.0
2017-01-03 15:30:00,93.68,93.73,93.62,93.71,56304.0,76.9007,76.9418,76.8515,76.9254,56304.0
2017-01-03 15:35:00,93.71,93.81,93.67,93.8,76817.0,76.9254,77.0075,76.8925,76.9992,76817.0
2017-01-03 15:40:00,93.8,93.85,93.78,93.83,56596.0,76.9992,77.0403,76.9828,77.0239,56596.0
2017-01-03 15:45:00,93.84,93.99,93.83,93.97,106461.0,77.0321,77.1552,77.0239,77.1388,106461.0
2017-01-03 15:50:00,93.97,94.0,93.93,93.96,99431.0,77.1388,77.1634,77.106,77.1306,99431.0
2017-01-03 15:55:00,93.97,94.03,93.91,93.98,167859.0,77.1388,77.1881,77.0895,77.147,167859.0
2017-01-04 09:30:00,94.46,94.5,93.92,94.14,166275.0,77.541,77.5739,77.0978,77.2783,166275.0
2017-01-04 09:35:00,94.13,94.25,93.68,93.72,85794.0,77.2701,77.3686,76.9007,76.9336,85794.0
2017-01-04 09:40:00,93.78,93.86,93.6,93.6,77294.0,76.9828,77.0485,76.8351,76.8351,77294.0
2017-01-04 09:45:00,93.63,93.82,93.6,93.71,52249.0,76.8597,77.0157,76.8351,76.9254,52249.0
2017-01-04 09:50:00,93.74,93.82,93.62,93.82,64312.0,76.95,77.0157,76.8515,77.0157,64312.0
2017-01-04 09:55:00,93.81,93.82,93.63,93.76,52432.0,77.0075,77.0157,76.8597,76.9664,52432.0
2017-01-04 10:00:00,93.77,93.89,93.74,93.85,41898.0,76.9746,77.0731,76.95,77.0403,41898.0
2017-01-04 10:05:00,93.84,93.95,93.76,93.78,49212.0,77.0321,77.1224,76.9664,76.9828,49212.0
2017-01-04 10:10:00,93.79,93.84,93.52,93.54,66973.0,76.991,77.0321,76.7694,76.7858,66973.0
2017-01-04 10:15:00,93.54,93.81,93.53,93.81,55602.0,76.7858,77.0075,76.7776,77.0075,55602.0
2017-01-04 10:20:00,93.82,93.99,93.76,93.91,43200.0,77.0157,77.1552,76.9664,77.0895,43200.0
2017-01-04 10:25:00,93.9,93.9,93.69,93.71,36587.0,77.0813,77.0813,76.909,76.9254,36587.0
2017-01-04 10:30:00,93.74,93.87,93.71,93.82,30666.0,76.95,77.0567,76.9254,77.0157,30666.0
2017-01-04 10:35:00,93.8,93.85,93.72,93.77,33127.0,76.9992,77.0403,76.9336,76.9746,33127.0
2017-01-04 10:40:00,93.76,93.8,93.65,93.7,37625.0,76.9664,76.9992,76.8761,76.9172,37625.0
2017-01-04 10:45:00,93.71,93.81,93.7,93.7,31001.0,76.9254,77.0075,76.9172,76.9172,31001.0
2017-01-04 10:50:00,93.7,93.7,93.57,93.62,45718.0,76.9172,76.9172,76.8104,76.8515,45718.0
2017-01-04 10:55:00,93.63,93.75,93.59,93.75,62916.0,76.8597,76.9582,76.8269,76.9582,62916.0
2017-01-04 11:00:00,93.74,93.8,93.69,93.8,44270.0,76.95,76.9992,76.909,76.9992,44270.0
2017-01-04 11:05:00,93.81,93.89,93.76,93.79,45785.0,77.0075,77.0731,76.9664,76.991,45785.0
2017-01-04 11:10:00,93.79,93.86,93.77,93.81,30889.0,76.991,77.0485,76.9746,77.0075,30889.0
2017-01-04 11:15:00,93.84,93.85,93.72,93.73,35063.0,77.0321,77.0403,76.9336,76.9418,35063.0
2017-01-04 11:20:00,93.73,93.89,93.73,93.84,28654.0,76.9418,77.0731,76.9418,77.0321,28654.0
2017-01-04 11:25:00,93.83,93.88,93.8,93.84,29224.0,77.0239,77.0649,76.9992,77.0321,29224.0
2017-01-04 11:30:00,93.84,94.03,93.84,93.97,40967.0,77.0321,77.1881,77.0321,77.1388,40967.0
2017-01-04 11:35:00,93.96,94.02,93.94,94.0,23069.0,77.1306,77.1798,77.1142,77.1634,23069.0
2017-01-04 11:40:00,94.0,94.04,93.99,94.03,22045.0,77.1634,77.1963,77.1552,77.1881,22045.0
2017-01-04 11:45:00,94.03,94.05,93.88,93.92,35245.0,77.1881,77.2045,77.0649,77.0978,35245.0
2017-01-04 11:50:00,93.92,93.93,93.85,93.91,23232.0,77.0978,77.106,77.0403,77.0895,23232.0
2017-01-04 11:55:00,93.93,94.0,93.88,93.88,26477.0,77.106,77.1634,77.0649,77.0649,26477.0
2017-01-04 12:00:00,93.89,93.94,93.88,93.94,44039.0,77.0731,77.1142,77.0649,77.1142,44039.0
2017-01-04 12:05:00,93.94,93.97,93.82,93.88,47212.0,77.1142,77.1388,77.0157,77.0649,47212.0
2017-01-04 12:10:00,93.88,93.97,93.87,93.96,14815.0,77.0649,77.1388,77.0567,77.1306,14815.0
2017-01-04 12:15:00,93.96,93.97,93.87,93.88,25119.0,77.1306,77.1388,77.0567,77.0649,25119.0
2017-01-04 12:20:00,93.87,93.94,93.87,93.94,22247.0,77.0567,77.1142,77.0567,77.1142,22247.0
2017-01-04 12:25:00,93.95,93.98,93.88,93.89,19924.0,77.1224,77.147,77.0649,77.0731,19924.0
2017-01-04 12:30:00,93.9,93.91,93.83,93.85,24524.0,77.0813,77.0895,77.0239,77.0403,24524.0
2017-01-04 12:35:00,93.85,93.86,93.72,93.75,55735.0,77.0403,77.0485,76.9336,76.9582,55735.0
2017-01-04 12:40:00,93.76,93.82,93.73,93.81,16930.0,76.9664,77.0157,76.9418,77.0075,16930.0
2017-01-04 12:45:00,93.82,93.88,93.78,93.86,15519.0,77.0157,77.0649,76.9828,77.0485,15519.0
2017-01-04 12:50:00,93.85,93.9,93.85,93.9,12965.0,77.0403,77.0813,77.0403,77.0813,12965.0
2017-01-04 12:55:00,93.9,93.98,93.89,93.96,19205.0,77.0813,77.147,77.0731,77.1306,19205.0
2017-01-04 13:00:00,93.96,93.96,93.9,93.9,23651.0,77.1306,77.1306,77.0813,77.0813,23651.0
2017-01-04 13:05:00,93.91,93.92,93.83,93.84,13367.0,77.0895,77.0978,77.0239,77.0321,13367.0
2017-01-04 13:10:00,93.85,93.92,93.83,93.83,10857.0,77.0403,77.0978,77.0239,77.0239,10857.0
2017-01-04 13:15:00,93.83,93.83,93.72,93.75,21146.0,77.0239,77.0239,76.9336,76.9582,21146.0
2017-01-04 13:20:00,93.75,93.78,93.71,93.71,22020.0,76.9582,76.9828,76.9254,76.9254,22020.0
2017-01-04 13:25:00,93.7,93.7,93.66,93.67,17966.0,76.9172,76.9172,76.8843,76.8925,17966.0
2017-01-04 13:30:00,93.68,93.69,93.63,93.65,19491.0,76.9007,76.909,76.8597,76.8761,19491.0
2017-01-04 13:35:00,93.65,93.69,93.61,93.67,12882.0,76.8761,76.909,76.8433,76.8925,12882.0
2017-01-04 13:40:00,93.67,93.67,93.63,93.64,15135.0,76.8925,76.8925,76.8597,76.8679,15135.0
2017-01-04 13:45:00,93.64,93.67,93.62,93.66,11692.0,76.8679,76.8925,76.8515,76.8843,11692.0
2017-01-04 13:50:00,93.67,93.77,93.66,93.7,18043.0,76.8925,76.9746,76.8843,76.9172,18043.0
2017-01-04 13:55:00,93.7,93.72,93.68,93.7,12088.0,76.9172,76.9336,76.9007,76.9172,12088.0
2017-01-04 14:00:00,93.7,93.71,93.66,93.67,16052.0,76.9172,76.9254,76.8843,76.8925,16052.0
2017-01-04 14:05:00,93.68,93.75,93.67,93.75,14637.0,76.9007,76.9582,76.8925,76.9582,14637.0
2017-01-04 14:10:00,93.73,93.77,93.7,93.75,44891.0,76.9418,76.9746,76.9172,76.9582,44891.0
2017-01-04 14:15:00,93.75,93.77,93.7,93.74,28985.0,76.9582,76.9746,76.9172,76.95,28985.0
2017-01-04 14:20:00,93.75,93.78,93.61,93.61,40497.0,76.9582,76.9828,76.8433,76.8433,40497.0
2017-01-04 14:25:00,93.62,93.7,93.62,93.7,19577.0,76.8515,76.9172,76.8515,76.9172,19577.0
2017-01-04 14:30:00,93.7,93.72,93.64,93.71,31110.0,76.9172,76.9336,76.8679,76.9254,31110.0
2017-01-04 14:35:00,93.7,93.74,93.68,93.7,29119.0,76.9172,76.95,76.9007,76.9172,29119.0
2017-01-04 14:40:00,93.69,93.72,93.62,93.66,35432.0,76.909,76.9336,76.8515,76.8843,35432.0
2017-01-04 14:45:00,93.66,93.66,93.5,93.56,37886.0,76.8843,76.8843,76.753,76.8022,37886.0
2017-01-04 14:50:00,93.55,93.56,93.47,93.49,34514.0,76.794,76.8022,76.7284,76.7448,34514.0
2017-01-04 14:55:00,93.49,93.5,93.47,93.5,26584.0,76.7448,76.753,76.7284,76.753,26584.0
2017-01-04 15:00:00,93.49,93.55,93.49,93.49,39216.0,76.7448,76.794,76.7448,76.7448,39216.0
2017-01-04 15:05:00,93.5,93.52,93.45,93.5,28915.0,76.753,76.7694,76.7119,76.753,28915.0
2017-01-04 15:10:00,93.5,93.51,93.43,93.48,41500.0,76.753,76.7612,76.6955,76.7366,41500.0
2017-01-04 15:15:00,93.47,93.52,93.43,93.47,44836.0,76.7284,76.7694,76.6955,76.7284,44836.0
2017-01-04 15:20:00,93.46,93.52,93.45,93.5,48364.0,76.7201,76.7694,76.7119,76.753,48364.0
2017-01-04 15:25:00,93.49,93.57,93.48,93.54,52202.0,76.7448,76.8104,76.7366,76.7858,52202.0
2017-01-04 15:30:00,93.53,93.56,93.51,93.54,35757.0,76.7776,76.8022,76.7612,76.7858,35757.0
2017-01-04 15:35:00,93.53,93.6,93.53,93.59,47392.0,76.7776,76.8351,76.7776,76.8269,47392.0
2017-01-04 15:40:00,93.59,93.6,93.58,93.58,59711.0,76.8269,76.8351,76.8187,76.8187,59711.0
2017-01-04 15:45:00,93.59,93.6,93.53,93.54,139419.0,76.8269,76.8351,76.7776,76.7858,139419.0
2017-01-04 15:50:00,93.54,93.6,93.54,93.59,82380.0,76.7858,76.8351,76.7858,76.8269,82380.0
2017-01-04 15:55:00,93.59,93.62,93.51,93.58,188195.0,76.8269,76.8515,76.7612,76.8187,188195.0
2017-01-05 09:30:00,93.18,93.58,93.11,93.56,132568.0,76.4903,76.8187,76.4328,76.8022,132568.0
2017-01-05 09:35:00,93.56,94.06,93.56,93.68,136392.0,76.8022,77.2127,76.8022,76.9007,136392.0
2017-01-05 09:40:00,93.72,93.8,93.57,93.79,84037.0,76.9336,76.9992,76.8104,76.991,84037.0
2017-01-05 09:45:00,93.8,93.87,93.63,93.74,128247.0,76.9992,77.0567,76.8597,76.95,128247.0
2017-01-05 09:50:00,93.75,94.0,93.74,93.97,120192.0,76.9582,77.1634,76.95,77.1388,120192.0
2017-01-05 09:55:00,93.97,94.16,93.94,94.15,110225.0,77.1388,77.2948,77.1142,77.2866,110225.0
2017-01-05 10:00:00,94.17,94.26,93.92,94.0,116182.0,77.303,77.3769,77.0978,77.1634,116182.0
2017-01-05 10:05:00,93.99,94.25,93.97,94.24,69861.0,77.1552,77.3686,77.1388,77.3604,69861.0
2017-01-05 10:10:00,94.22,94.38,94.21,94.34,87621.0,77.344,77.4754,77.3358,77.4425,87621.0
2017-01-05 10:15:00,94.37,94.46,94.31,94.32,80659.0,77.4672,77.541,77.4179,77.4261,80659.0
2017-01-05 10:20:00,94.32,94.37,94.24,94.32,48364.0,77.4261,77.4672,77.3604,77.4261,48364.0
2017-01-05 10:25:00,94.31,94.41,94.23,94.32,85229.0,77.4179,77.5,77.3522,77.4261,85229.0
2017-01-05 10:30:00,94.33,94.34,94.01,94.02,89196.0,77.4343,77.4425,77.1716,77.1798,89196.0
2017-01-05 10:35:00,94.03,94.15,94.03,94.1,37731.0,77.1881,77.2866,77.1881,77.2455,37731.0
2017-01-05 10:40:00,94.1,94.11,93.96,94.03,84223.0,77.2455,77.2537,77.1306,77.1881,84223.0
2017-01-05 10:45:00,94.04,94.05,93.97,93.97,28792.0,77.1963,77.2045,77.1388,77.1388,28792.0
2017-01-05 10:50:00,93.98,94.0,93.85,93.96,62527.0,77.147,77.1634,77.0403,77.1306,62527.0
2017-01-05 10:55:00,93.95,94.04,93.9,93.93,53846.0,77.1224,77.1963,77.0813,77.106,53846.0
2017-01-05 11:00:00,93.94,93.96,93.73,93.74,40405.0,77.1142,77.1306,76.9418,76.95,40405.0
2017-01-05 11:05:00,93.72,93.73,93.29,93.3,143476.0,76.9336,76.9418,76.5806,76.5888,143476.0
2017-01-05 11:10:00,93.29,93.34,93.25,93.31,119633.0,76.5806,76.6216,76.5478,76.597,119633.0
2017-01-05 11:15:00,93.31,93.37,93.29,93.34,54005.0,76.597,76.6463,76.5806,76.6216,54005.0
2017-01-05 11:20:00,93.34,93.34,93.14,93.15,45305.0,76.6216,76.6216,76.4575,76.4657,45305.0
2017-01-05 11:25:00,93.15,93.23,93.1,93.2,52769.0,76.4657,76.5313,76.4246,76.5067,52769.0
2017-01-05 11:30:00,93.19,93.22,93.08,93.1,59535.0,76.4985,76.5231,76.4082,76.4246,59535.0
2017-01-05 11:35:00,93.1,93.1,92.91,92.91,65711.0,76.4246,76.4246,76.2687,76.2687,65711.0
2017-01-05 11:40:00,92.93,92.94,92.42,92.54,126536.0,76.2851,76.2933,75.8664,75.9649,126536.0
2017-01-05 11:45:00,92.55,92.77,92.49,92.62,39159.0,75.9731,76.1537,75.9239,76.0306,39159.0
2017-01-05 11:50:00,92.61,92.68,92.6,92.63,43298.0,76.0224,76.0799,76.0142,76.0388,43298.0
2017-01-05 11:55:00,92.63,92.66,92.51,92.56,52821.0,76.0388,76.0634,75.9403,75.9813,52821.0
2017-01-05 12:00:00,92.58,92.71,92.57,92.7,32350.0,75.9978,76.1045,75.9896,76.0963,32350.0
2017-01-05 12:05:00,92.69,92.69,92.51,92.52,45457.0,76.0881,76.0881,75.9403,75.9485,45457.0
2017-01-05 12:10:00,92.54,92.83,92.53,92.83,24570.0,75.9649,76.203,75.9567,76.203,24570.0
2017-01-05 12:15:00,92.82,92.99,92.82,92.98,71884.0,76.1948,76.3343,76.1948,76.3261,71884.0
2017-01-05 12:20:00,92.96,92.98,92.92,92.97,13146.0,76.3097,76.3261,76.2769,76.3179,13146.0
2017-01-05 12:25:00,92.99,93.08,92.96,93.04,28269.0,76.3343,76.4082,76.3097,76.3754,28269.0
2017-01-05 12:30:00,93.05,93.08,92.98,93.04,33566.0,76.3836,76.4082,76.3261,76.3754,33566.0
2017-01-05 12:35:00,93.03,93.03,92.91,93.0,21405.0,76.3672,76.3672,76.2687,76.3425,21405.0
2017-01-05 12:40:00,93.03,93.03,92.91,92.95,15916.0,76.3672,76.3672,76.2687,76.3015,15916.0
2017-01-05 12:45:00,92.95,93.03,92.91,92.92,24743.0,76.3015,76.3672,76.2687,76.2769,24743.0
2017-01-05 12:50:00,92.91,93.0,92.89,92.92,19355.0,76.2687,76.3425,76.2522,76.2769,19355.0
2017-01-05 12:55:00,92.92,93.0,92.92,92.96,13281.0,76.2769,76.3425,76.2769,76.3097,13281.0
2017-01-05 13:00:00,92.96,92.98,92.85,92.94,22367.0,76.3097,76.3261,76.2194,76.2933,22367.0
2017-01-05 13:05:00,92.94,93.03,92.9,93.01,15284.0,76.2933,76.3672,76.2604,76.3507,15284.0
2017-01-05 13:10:00,93.01,93.02,92.93,92.99,15651.0,76.3507,76.359,76.2851,76.3343,15651.0
2017-01-05 13:15:00,92.99,93.04,92.97,93.03,15388.0,76.3343,76.3754,76.3179,76.3672,15388.0
2017-01-05 13:20:00,93.04,93.14,93.02,93.07,23032.0,76.3754,76.4575,76.359,76.4,23032.0
2017-01-05 13:25:00,93.07,93.11,93.02,93.05,17876.0,76.4,76.4328,76.359,76.3836,17876.0
2017-01-05 13:30:00,93.04,93.06,93.0,93.02,14432.0,76.3754,76.3918,76.3425,76.359,14432.0
2017-01-05 13:35:00,93.02,93.18,93.02,93.11,35512.0,76.359,76.4903,76.359,76.4328,35512.0
2017-01-05 13:40:00,93.12,93.12,93.04,93.04,11186.0,76.441,76.441,76.3754,76.3754,11186.0
2017-01-05 13:45:00,93.03,93.06,92.96,92.96,29173.0,76.3672,76.3918,76.3097,76.3097,29173.0
2017-01-05 13:50:00,92.95,92.98,92.9,92.97,19223.0,76.3015,76.3261,76.2604,76.3179,19223.0
2017-01-05 13:55:00,92.97,93.0,92.87,92.88,17382.0,76.3179,76.3425,76.2358,76.244,17382.0
2017-01-05 14:00:00,92.88,92.97,92.87,92.97,27423.0,76.244,76.3179,76.2358,76.3179,27423.0
2017-01-05 14:05:00,92.97,93.02,92.84,92.91,51110.0,76.3179,76.359,76.2112,76.2687,51110.0
2017-01-05 14:10:00,92.92,93.0,92.92,92.98,19954.0,76.2769,76.3425,76.2769,76.3261,19954.0
2017-01-05 14:15:00,92.99,93.06,92.98,93.04,30229.0,76.3343,76.3918,76.3261,76.3754,30229.0
2017-01-05 14:20:00,93.04,93.05,92.96,92.97,21599.0,76.3754,76.3836,76.3097,76.3179,21599.0
2017-01-05 14:25:00,92.97,93.02,92.95,92.95,24617.0,76.3179,76.359,76.3015,76.3015,24617.0
2017-01-05 14:30:00,92.94,93.01,92.94,92.94,19120.0,76.2933,76.3507,76.2933,76.2933,19120.0
2017-01-05 14:35:00,92.94,93.01,92.94,92.99,25681.0,76.2933,76.3507,76.2933,76.3343,25681.0
2017-01-05 14:40:00,92.98,93.03,92.95,93.0,23725.0,76.3261,76.3672,76.3015,76.3425,23725.0
2017-01-05 14:45:00,92.99,92.99,92.9,92.94,20408.0,76.3343,76.3343,76.2604,76.2933,20408.0
2017-01-05 14:50:00,92.95,92.99,92.9,92.98,14492.0,76.3015,76.3343,76.2604,76.3261,14492.0
2017-01-05 14:55:00,92.97,92.98,92.87,92.93,28950.0,76.3179,76.3261,76.2358,76.2851,28950.0
2017-01-05 15:00:00,92.93,93.03,92.91,92.97,45786.0,76.2851,76.3672,76.2687,76.3179,45786.0
2017-01-05 15:05:00,92.96,93.02,92.93,93.01,22706.0,76.3097,76.359,76.2851,76.3507,22706.0
2017-01-05 15:10:00,93.01,93.01,92.92,92.93,34429.0,76.3507,76.3507,76.2769,76.2851,34429.0
2017-01-05 15:15:00,92.93,93.02,92.9,92.91,59910.0,76.2851,76.359,76.2604,76.2687,59910.0
2017-01-05 15:20:00,92.91,92.93,92.86,92.9,71855.0,76.2687,76.2851,76.2276,76.2604,71855.0
2017-01-05 15:25:00,92.9,92.94,92.84,92.86,99347.0,76.2604,76.2933,76.2112,76.2276,99347.0
2017-01-05 15:30:00,92.86,92.91,92.8,92.81,55914.0,76.2276,76.2687,76.1784,76.1866,55914.0
2017-01-05 15:35:00,92.81,92.88,92.81,92.88,44892.0,76.1866,76.244,76.1866,76.244,44892.0
2017-01-05 15:40:00,92.88,92.93,92.88,92.93,38485.0,76.244,76.2851,76.244,76.2851,38485.0
2017-01-05 15:45:00,92.94,92.96,92.89,92.91,65220.0,76.2933,76.3097,76.2522,76.2687,65220.0
2017-01-05 15:50:00,92.91,92.98,92.91,92.91,68786.0,76.2687,76.3261,76.2687,76.2687,68786.0
2017-01-05 15:55:00,92.92,93.09,92.91,92.98,158368.0,76.2769,76.4164,76.2687,76.3261,158368.0
2017-01-06 09:30:00,93.45,93.48,92.49,92.49,129907.0,76.7119,76.7366,75.9239,75.9239,129907.0
2017-01-06 09:35:00,92.53,92.88,92.41,92.82,41351.0,75.9567,76.244,75.8582,76.1948,41351.0
2017-01-06 09:40:00,92.8,92.98,92.72,92.75,28446.0,76.1784,76.3261,76.1127,76.1373,28446.0
2017-01-06 09:45:00,92.76,92.99,92.74,92.81,37531.0,76.1455,76.3343,76.1291,76.1866,37531.0
2017-01-06 09:50:00,92.83,92.95,92.75,92.9,54321.0,76.203,76.3015,76.1373,76.2604,54321.0
2017-01-06 09:55:00,92.91,93.33,92.91,93.23,35293.0,76.2687,76.6134,76.2687,76.5313,35293.0
2017-01-06 10:00:00,93.19,93.47,93.19,93.35,30287.0,76.4985,76.7284,76.4985,76.6298,30287.0
2017-01-06 10:05:00,93.38,93.57,93.38,93.44,75064.0,76.6545,76.8104,76.6545,76.7037,75064.0
2017-01-06 10:10:00,93.42,93.6,93.4,93.46,61890.0,76.6873,76.8351,76.6709,76.7201,61890.0
2017-01-06 10:15:00,93.46,93.56,93.45,93.48,42774.0,76.7201,76.8022,76.7119,76.7366,42774.0
2017-01-06 10:20:00,93.47,93.52,93.38,93.43,29186.0,76.7284,76.7694,76.6545,76.6955,29186.0
2017-01-06 10:25:00,93.42,93.43,93.31,93.33,24140.0,76.6873,76.6955,76.597,76.6134,24140.0
2017-01-06 10:30:00,93.34,93.37,93.12,93.23,36494.0,76.6216,76.6463,76.441,76.5313,36494.0
2017-01-06 10:35:00,93.21,93.21,93.0,93.08,18044.0,76.5149,76.5149,76.3425,76.4082,18044.0
2017-01-06 10:40:00,93.08,93.28,93.07,93.28,38774.0,76.4082,76.5724,76.4,76.5724,38774.0
2017-01-06 10:45:00,93.28,93.32,93.24,93.31,41869.0,76.5724,76.6052,76.5396,76.597,41869.0
2017-01-06 10:50:00,93.31,93.45,93.27,93.45,22259.0,76.597,76.7119,76.5642,76.7119,22259.0
2017-01-06 10:55:00,93.43,93.5,93.29,93.32,35630.0,76.6955,76.753,76.5806,76.6052,35630.0
2017-01-06 11:00:00,93.33,93.39,93.31,93.37,16629.0,76.6134,76.6627,76.597,76.6463,16629.0
2017-01-06 11:05:00,93.36,93.36,93.3,93.33,20791.0,76.6381,76.6381,76.5888,76.6134,20791.0
2017-01-06 11:10:00,93.31,93.44,93.31,93.43,30418.0,76.597,76.7037,76.597,76.6955,30418.0
2017-01-06 11:15:00,93.43,93.43,93.29,93.31,74194.0,76.6955,76.6955,76.5806,76.597,74194.0
2017-01-06 11:20:00,93.31,93.34,93.26,93.26,37513.0,76.597,76.6216,76.556,76.556,37513.0
2017-01-06 11:25:00,93.26,93.3,93.18,93.24,128494.0,76.556,76.5888,76.4903,76.5396,128494.0
2017-01-06 11:30:00,93.24,93.28,93.17,93.26,101596.0,76.5396,76.5724,76.4821,76.556,101596.0
2017-01-06 11:35:00,93.26,93.26,93.11,93.11,58958.0,76.556,76.556,76.4328,76.4328,58958.0
2017-01-06 11:40:00,93.11,93.19,93.07,93.19,91369.0,76.4328,76.4985,76.4,76.4985,91369.0
2017-01-06 11:45:00,93.19,93.22,93.15,93.17,88938.0,76.4985,76.5231,76.4657,76.4821,88938.0
2017-01-06 11:50:00,93.19,93.28,93.17,93.23,32914.0,76.4985,76.5724,76.4821,76.5313,32914.0
2017-01-06 11:55:00,93.25,93.36,93.23,93.24,78609.0,76.5478,76.6381,76.5313,76.5396,78609.0
2017-01-06 12:00:00,93.26,93.28,93.18,93.24,37866.0,76.556,76.5724,76.4903,76.5396,37866.0
2017-01-06 12:05:00,93.25,93.27,93.21,93.27,29510.0,76.5478,76.5642,76.5149,76.5642,29510.0
2017-01-06 12:10:00,93.26,93.35,93.25,93.33,16425.0,76.556,76.6298,76.5478,76.6134,16425.0
2017-01-06 12:15:00,93.33,93.34,93.3,93.31,15540.0,76.6134,76.6216,76.5888,76.597,15540.0
2017-01-06 12:20:00,93.31,93.33,93.21,93.24,32315.0,76.597,76.6134,76.5149,76.5396,32315.0
2017-01-06 12:25:00,93.24,93.29,93.18,93.27,19787.0,76.5396,76.5806,76.4903,76.5642,19787.0
2017-01-06 12:30:00,93.27,93.32,93.26,93.31,21038.0,76.5642,76.6052,76.556,76.597,21038.0
2017-01-06 12:35:00,93.3,93.35,93.26,93.3,38660.0,76.5888,76.6298,76.556,76.5888,38660.0
2017-01-06 12:40:00,93.31,93.33,93.23,93.25,18344.0,76.597,76.6134,76.5313,76.5478,18344.0
2017-01-06 12:45:00,93.24,93.29,93.16,93.19,19725.0,76.5396,76.5806,76.4739,76.4985,19725.0
2017-01-06 12:50:00,93.17,93.18,93.06,93.06,12957.0,76.4821,76.4903,76.3918,76.3918,12957.0
2017-01-06 12:55:00,93.06,93.06,92.95,92.97,39558.0,76.3918,76.3918,76.3015,76.3179,39558.0
2017-01-06 13:00:00,92.97,93.1,92.97,93.06,35010.0,76.3179,76.4246,76.3179,76.3918,35010.0
2017-01-06 13:05:00,93.06,93.06,93.02,93.03,15929.0,76.3918,76.3918,76.359,76.3672,15929.0
2017-01-06 13:10:00,93.02,93.02,92.98,93.0,11435.0,76.359,76.359,76.3261,76.3425,11435.0
2017-01-06 13:15:00,93.0,93.03,93.0,93.0,18326.0,76.3425,76.3672,76.3425,76.3425,18326.0
2017-01-06 13:20:00,93.0,93.04,92.98,92.99,20614.0,76.3425,76.3754,76.3261,76.3343,20614.0
2017-01-06 13:25:00,92.99,93.03,92.88,92.89,31819.0,76.3343,76.3672,76.244,76.2522,31819.0
2017-01-06 13:30:00,92.88,92.95,92.88,92.92,14230.0,76.244,76.3015,76.244,76.2769,14230.0
2017-01-06 13:35:00,92.92,92.99,92.88,92.99,14767.0,76.2769,76.3343,76.244,76.3343,14767.0
2017-01-06 13:40:00,92.99,93.11,92.99,93.1,24793.0,76.3343,76.4328,76.3343,76.4246,24793.0
2017-01-06 13:45:00,93.11,93.14,93.06,93.09,18142.0,76.4328,76.4575,76.3918,76.4164,18142.0
2017-01-06 13:50:00,93.09,93.09,93.01,93.07,31253.0,76.4164,76.4164,76.3507,76.4,31253.0
2017-01-06 13:55:00,93.07,93.13,93.07,93.11,21390.0,76.4,76.4493,76.4,76.4328,21390.0
2017-01-06 14:00:00,93.11,93.17,93.1,93.12,57642.0,76.4328,76.4821,76.4246,76.441,57642.0
2017-01-06 14:05:00,93.12,93.14,93.1,93.1,31854.0,76.441,76.4575,76.4246,76.4246,31854.0
2017-01-06 14:10:00,93.1,93.15,93.04,93.15,41708.0,76.4246,76.4657,76.3754,76.4657,41708.0
2017-01-06 14:15:00,93.15,93.15,93.1,93.12,25557.0,76.4657,76.4657,76.4246,76.441,25557.0
2017-01-06 14:20:00,93.12,93.13,93.1,93.1,31455.0,76.441,76.4493,76.4246,76.4246,31455.0
2017-01-06 14:25:00,93.1,93.1,92.92,93.0,77169.0,76.4246,76.4246,76.2769,76.3425,77169.0
2017-01-06 14:30:00,93.01,93.08,92.97,93.03,22943.0,76.3507,76.4082,76.3179,76.3672,22943.0
2017-01-06 14:35:00,93.04,93.08,93.01,93.01,18871.0,76.3754,76.4082,76.3507,76.3507,18871.0
2017-01-06 14:40:00,93.0,93.08,92.98,93.08,17727.0,76.3425,76.4082,76.3261,76.4082,17727.0
2017-01-06 14:45:00,93.07,93.08,92.95,92.99,19915.0,76.4,76.4082,76.3015,76.3343,19915.0
2017-01-06 14:50:00,92.99,93.09,92.97,93.09,19529.0,76.3343,76.4164,76.3179,76.4164,19529.0
2017-01-06 14:55:00,93.08,93.1,93.04,93.05,30660.0,76.4082,76.4246,76.3754,76.3836,30660.0
2017-01-06 15:00:00,93.04,93.09,93.01,93.08,21203.0,76.3754,76.4164,76.3507,76.4082,21203.0
2017-01-06 15:05:00,93.08,93.11,93.06,93.08,30019.0,76.4082,76.4328,76.3918,76.4082,30019.0
2017-01-06 15:10:00,93.07,93.13,93.06,93.08,16132.0,76.4,76.4493,76.3918,76.4082,16132.0
2017-01-06 15:15:00,93.08,93.11,93.06,93.1,22229.0,76.4082,76.4328,76.3918,76.4246,22229.0
2017-01-06 15:20:00,93.1,93.1,93.02,93.02,25463.0,76.4246,76.4246,76.359,76.359,25463.0
2017-01-06 15:25:00,93.02,93.12,93.01,93.06,73171.0,76.359,76.441,76.3507,76.3918,73171.0
2017-01-06 15:30:00,93.06,93.1,93.05,93.1,58872.0,76.3918,76.4246,76.3836,76.4246,58872.0
2017-01-06 15:35:00,93.1,93.12,93.04,93.12,86634.0,76.4246,76.441,76.3754,76.441,86634.0
2017-01-06 15:40:00,93.13,93.17,93.09,93.09,66182.0,76.4493,76.4821,76.4164,76.4164,66182.0
2017-01-06 15:45:00,93.09,93.12,93.01,93.02,87109.0,76.4164,76.441,76.3507,76.359,87109.0
2017-01-06 15:50:00,93.02,93.09,93.01,93.08,107345.0,76.359,76.4164,76.3507,76.4082,107345.0
2017-01-06 15:55:00,93.09,93.09,92.95,93.05,224556.0,76.4164,76.4164,76.3015,76.3836,224556.0
2017-01-09 09:30:00,92.84,92.98,92.63,92.85,100074.0,76.2112,76.3261,76.0388,76.2194,100074.0
2017-01-09 09:35:00,92.82,92.94,92.71,92.73,60729.0,76.1948,76.2933,76.1045,76.1209,60729.0
2017-01-09 09:40:00,92.73,92.92,92.68,92.82,45096.0,76.1209,76.2769,76.0799,76.1948,45096.0
2017-01-09 09:45:00,92.8,92.99,92.8,92.94,79997.0,76.1784,76.3343,76.1784,76.2933,79997.0
2017-01-09 09:50:00,92.94,93.49,92.92,93.26,164522.0,76.2933,76.7448,76.2769,76.556,164522.0
2017-01-09 09:55:00,93.26,93.34,93.15,93.17,39409.0,76.556,76.6216,76.4657,76.4821,39409.0
2017-01-09 10:00:00,93.22,93.25,93.02,93.04,29752.0,76.5231,76.5478,76.359,76.3754,29752.0
2017-01-09 10:05:00,93.03,93.03,92.72,92.72,40651.0,76.3672,76.3672,76.1127,76.1127,40651.0
2017-01-09 10:10:00,92.73,92.79,92.67,92.76,46933.0,76.1209,76.1702,76.0716,76.1455,46933.0
2017-01-09 10:15:00,92.76,93.03,92.72,92.98,41162.0,76.1455,76.3672,76.1127,76.3261,41162.0
2017-01-09 10:20:00,92.96,92.98,92.8,92.85,23936.0,76.3097,76.3261,76.1784,76.2194,23936.0
2017-01-09 10:25:00,92.86,92.86,92.7,92.79,12726.0,76.2276,76.2276,76.0963,76.1702,12726.0
2017-01-09 10:30:00,92.8,92.98,92.75,92.89,23032.0,76.1784,76.3261,76.1373,76.2522,23032.0
2017-01-09 10:35:00,92.91,92.95,92.85,92.92,22535.0,76.2687,76.3015,76.2194,76.2769,22535.0
2017-01-09 10:40:00,92.91,92.99,92.9,92.99,16991.0,76.2687,76.3343,76.2604,76.3343,16991.0
2017-01-09 10:45:00,93.01,93.03,92.92,92.99,35295.0,76.3507,76.3672,76.2769,76.3343,35295.0
2017-01-09 10:50:00,93.01,93.22,93.01,93.22,29653.0,76.3507,76.5231,76.3507,76.5231,29653.0
2017-01-09 10:55:00,93.21,93.26,93.18,93.25,16160.0,76.5149,76.556,76.4903,76.5478,16160.0
2017-01-09 11:00:00,93.24,93.24,93.01,93.01,17760.0,76.5396,76.5396,76.3507,76.3507,17760.0
2017-01-09 11:05:00,93.03,93.09,93.01,93.06,16266.0,76.3672,76.4164,76.3507,76.3918,16266.0
2017-01-09 11:10:00,93.07,93.07,92.89,92.99,25582.0,76.4,76.4,76.2522,76.3343,25582.0
2017-01-09 11:15:00,92.99,92.99,92.9,92.97,10415.0,76.3343,76.3343,76.2604,76.3179,10415.0
2017-01-09 11:20:00,92.98,93.04,92.97,92.97,13364.0,76.3261,76.3754,76.3179,76.3179,13364.0
2017-01-09 11:25:00,92.98,93.03,92.96,93.03,13498.0,76.3261,76.3672,76.3097,76.3672,13498.0
2017-01-09 11:30:00,93.03,93.05,92.82,92.89,25812.0,76.3672,76.3836,76.1948,76.2522,25812.0
2017-01-09 11:35:00,92.88,93.01,92.88,93.01,11017.0,76.244,76.3507,76.244,76.3507,11017.0
2017-01-09 11:40:00,93.01,93.03,92.93,92.96,13699.0,76.3507,76.3672,76.2851,76.3097,13699.0
2017-01-09 11:45:00,92.96,93.03,92.95,93.02,15537.0,76.3097,76.3672,76.3015,76.359,15537.0
2017-01-09 11:50:00,93.03,93.04,92.98,93.0,8087.0,76.3672,76.3754,76.3261,76.3425,8087.0
2017-01-09 11:55:00,92.99,93.06,92.96,93.03,8917.0,76.3343,76.3918,76.3097,76.3672,8917.0
2017-01-09 12:00:00,93.03,93.07,92.98,93.03,14061.0,76.3672,76.4,76.3261,76.3672,14061.0
2017-01-09 12:05:00,93.03,93.05,92.97,92.99,16026.0,76.3672,76.3836,76.3179,76.3343,16026.0
2017-01-09 12:10:00,92.98,93.01,92.85,92.86,42270.0,76.3261,76.3507,76.2194,76.2276,42270.0
2017-01-09 12:15:00,92.86,92.9,92.82,92.86,28404.0,76.2276,76.2604,76.1948,76.2276,28404.0
2017-01-09 12:20:00,92.86,92.9,92.79,92.79,41978.0,76.2276,76.2604,76.1702,76.1702,41978.0
2017-01-09 12:25:00,92.79,92.82,92.77,92.78,9842.0,76.1702,76.1948,76.1537,76.1619,9842.0
2017-01-09 12:30:00,92.79,92.83,92.73,92.78,15814.0,76.1702,76.203,76.1209,76.1619,15814.0
2017-01-09 12:35:00,92.79,92.81,92.71,92.71,17129.0,76.1702,76.1866,76.1045,76.1045,17129.0
2017-01-09 12:40:00,92.72,92.81,92.72,92.74,22001.0,76.1127,76.1866,76.1127,76.1291,22001.0
2017-01-09 12:45:00,92.73,92.76,92.7,92.75,36127.0,76.1209,76.1455,76.0963,76.1373,36127.0
2017-01-09 12:50:00,92.75,92.82,92.7,92.78,50843.0,76.1373,76.1948,76.0963,76.1619,50843.0
2017-01-09 12:55:00,92.79,92.84,92.77,92.83,23259.0,76.1702,76.2112,76.1537,76.203,23259.0
2017-01-09 13:00:00,92.83,92.84,92.78,92.8,24991.0,76.203,76.2112,76.1619,76.1784,24991.0
2017-01-09 13:05:00,92.8,92.82,92.77,92.8,17778.0,76.1784,76.1948,76.1537,76.1784,17778.0
2017-01-09 13:10:00,92.8,92.8,92.68,92.68,16243.0,76.1784,76.1784,76.0799,76.0799,16243.0
2017-01-09 13:15:00,92.68,92.71,92.61,92.62,10925.0,76.0799,76.1045,76.0224,76.0306,10925.0
2017-01-09 13:20:00,92.61,92.66,92.56,92.59,14787.0,76.0224,76.0634,75.9813,76.006,14787.0
2017-01-09 13:25:00,92.58,92.58,92.46,92.5,31380.0,75.9978,75.9978,75.8993,75.9321,31380.0
2017-01-09 13:30:00,92.51,92.56,92.5,92.51,19853.0,75.9403,75.9813,75.9321,75.9403,19853.0
2017-01-09 13:35:00,92.5,92.53,92.46,92.49,11996.0,75.9321,75.9567,75.8993,75.9239,11996.0
2017-01-09 13:40:00,92.5,92.52,92.47,92.52,14233.0,75.9321,75.9485,75.9075,75.9485,14233.0
2017-01-09 13:45:00,92.5,92.54,92.48,92.5,20447.0,75.9321,75.9649,75.9157,75.9321,20447.0
2017-01-09 13:50:00,92.48,92.49,92.47,92.48,5030.0,75.9157,75.9239,75.9075,75.9157,5030.0
2017-01-09 13:55:00,92.49,92.58,92.48,92.58,32979.0,75.9239,75.9978,75.9157,75.9978,32979.0
2017-01-09 14:00:00,92.59,92.6,92.52,92.53,21704.0,76.006,76.0142,75.9485,75.9567,21704.0
2017-01-09 14:05:00,92.54,92.56,92.51,92.55,16077.0,75.9649,75.9813,75.9403,75.9731,16077.0
2017-01-09 14:10:00,92.54,92.54,92.4,92.49,41411.0,75.9649,75.9649,75.85,75.9239,41411.0
2017-01-09 14:15:00,92.49,92.51,92.46,92.5,14696.0,75.9239,75.9403,75.8993,75.9321,14696.0
2017-01-09 14:20:00,92.49,92.5,92.45,92.48,13437.0,75.9239,75.9321,75.891,75.9157,13437.0
2017-01-09 14:25:00,92.49,92.51,92.44,92.5,16932.0,75.9239,75.9403,75.8828,75.9321,16932.0
2017-01-09 14:30:00,92.49,92.51,92.39,92.4,27422.0,75.9239,75.9403,75.8418,75.85,27422.0
2017-01-09 14:35:00,92.4,92.47,92.36,92.38,19218.0,75.85,75.9075,75.8172,75.8336,19218.0
2017-01-09 14:40:00,92.38,92.38,92.3,92.36,23622.0,75.8336,75.8336,75.7679,75.8172,23622.0
2017-01-09 14:45:00,92.36,92.4,92.34,92.36,17488.0,75.8172,75.85,75.8008,75.8172,17488.0
2017-01-09 14:50:00,92.36,92.46,92.33,92.44,49332.0,75.8172,75.8993,75.7925,75.8828,49332.0
2017-01-09 14:55:00,92.44,92.48,92.37,92.38,16228.0,75.8828,75.9157,75.8254,75.8336,16228.0
2017-01-09 15:00:00,92.38,92.46,92.34,92.34,25024.0,75.8336,75.8993,75.8008,75.8008,25024.0
2017-01-09 15:05:00,92.34,92.38,92.3,92.31,24575.0,75.8008,75.8336,75.7679,75.7761,24575.0
2017-01-09 15:10:00,92.32,92.32,92.25,92.29,23985.0,75.7843,75.7843,75.7269,75.7597,23985.0
2017-01-09 15:15:00,92.29,92.32,92.25,92.26,20472.0,75.7597,75.7843,75.7269,75.7351,20472.0
2017-01-09 15:20:00,92.27,92.27,92.2,92.2,39984.0,75.7433,75.7433,75.6858,75.6858,39984.0
2017-01-09 15:25:00,92.2,92.32,92.2,92.3,39952.0,75.6858,75.7843,75.6858,75.7679,39952.0
2017-01-09 15:30:00,92.29,92.32,92.23,92.27,35717.0,75.7597,75.7843,75.7105,75.7433,35717.0
2017-01-09 15:35:00,92.26,92.32,92.24,92.31,50103.0,75.7351,75.7843,75.7187,75.7761,50103.0
2017-01-09 15:40:00,92.32,92.34,92.24,92.28,57088.0,75.7843,75.8008,75.7187,75.7515,57088.0
2017-01-09 15:45:00,92.27,92.34,92.27,92.34,71981.0,75.7433,75.8008,75.7433,75.8008,71981.0
2017-01-09 15:50:00,92.33,92.39,92.32,92.38,80382.0,75.7925,75.8418,75.7843,75.8336,80382.0
2017-01-09 15:55:00,92.38,92.42,92.32,92.37,155755.0,75.8336,75.8664,75.7843,75.8254,155755.0
2017-01-10 09:30:00,92.98,93.2,92.77,92.83,144407.0,76.3261,76.5067,76.1537,76.203,144407.0
2017-01-10 09:35:00,92.95,93.4,92.9,93.31,115294.0,76.3015,76.6709,76.2604,76.597,115294.0
2017-01-10 09:40:00,93.33,93.43,93.18,93.31,74470.0,76.6134,76.6955,76.4903,76.597,74470.0
2017-01-10 09:45:00,93.3,93.48,93.27,93.48,95562.0,76.5888,76.7366,76.5642,76.7366,95562.0
2017-01-10 09:50:00,93.46,93.65,93.41,93.53,91328.0,76.7201,76.8761,76.6791,76.7776,91328.0
2017-01-10 09:55:00,93.53,93.6,93.35,93.55,54126.0,76.7776,76.8351,76.6298,76.794,54126.0
2017-01-10 10:00:00,93.55,93.79,93.54,93.67,51857.0,76.794,76.991,76.7858,76.8925,51857.0
2017-01-10 10:05:00,93.65,93.68,93.53,93.53,26179.0,76.8761,76.9007,76.7776,76.7776,26179.0
2017-01-10 10:10:00,93.53,93.62,93.52,93.62,20672.0,76.7776,76.8515,76.7694,76.8515,20672.0
2017-01-10 10:15:00,93.64,93.71,93.58,93.58,31214.0,76.8679,76.9254,76.8187,76.8187,31214.0
2017-01-10 10:20:00,93.59,93.82,93.59,93.76,71396.0,76.8269,77.0157,76.8269,76.9664,71396.0
2017-01-10 10:25:00,93.79,93.79,93.64,93.71,56637.0,76.991,76.991,76.8679,76.9254,56637.0
2017-01-10 10:30:00,93.72,93.93,93.72,93.9,64444.0,76.9336,77.106,76.9336,77.0813,64444.0
2017-01-10 10:35:00,93.9,93.9,93.7,93.76,41810.0,77.0813,77.0813,76.9172,76.9664,41810.0
2017-01-10 10:40:00,93.76,93.77,93.7,93.73,23745.0,76.9664,76.9746,76.9172,76.9418,23745.0
2017-01-10 10:45:00,93.73,93.86,93.69,93.73,23793.0,76.9418,77.0485,76.909,76.9418,23793.0
2017-01-10 10:50:00,93.72,93.83,93.67,93.81,25130.0,76.9336,77.0239,76.8925,77.0075,25130.0
2017-01-10 10:55:00,93.79,93.85,93.74,93.81,21448.0,76.991,77.0403,76.95,77.0075,21448.0
2017-01-10 11:00:00,93.8,93.88,93.77,93.88,25483.0,76.9992,77.0649,76.9746,77.0649,25483.0
2017-01-10 11:05:00,93.9,93.91,93.84,93.86,14980.0,77.0813,77.0895,77.0321,77.0485,14980.0
2017-01-10 11:10:00,93.87,93.92,93.79,93.92,33469.0,77.0567,77.0978,76.991,77.0978,33469.0
2017-01-10 11:15:00,93.93,93.99,93.93,93.95,38149.0,77.106,77.1552,77.106,77.1224,38149.0
2017-01-10 11:20:00,93.94,93.99,93.93,93.98,12407.0,77.1142,77.1552,77.106,77.147,12407.0
2017-01-10 11:25:00,93.99,93.99,93.91,93.95,24911.0,77.1552,77.1552,77.0895,77.1224,24911.0
2017-01-10 11:30:00,93.95,93.95,93.9,93.92,18465.0,77.1224,77.1224,77.0813,77.0978,18465.0
2017-01-10 11:35:00,93.93,94.02,93.9,94.02,45310.0,77.106,77.1798,77.0813,77.1798,45310.0
2017-01-10 11:40:00,94.02,94.16,94.02,94.12,30168.0,77.1798,77.2948,77.1798,77.2619,30168.0
2017-01-10 11:45:00,94.13,94.24,94.1,94.2,44480.0,77.2701,77.3604,77.2455,77.3276,44480.0
2017-01-10 11:50:00,94.2,94.25,94.16,94.21,24741.0,77.3276,77.3686,77.2948,77.3358,24741.0
2017-01-10 11:55:00,94.21,94.26,94.17,94.17,30614.0,77.3358,77.3769,77.303,77.303,30614.0
2017-01-10 12:00:00,94.16,94.24,94.14,94.23,15010.0,77.2948,77.3604,77.2783,77.3522,15010.0
2017-01-10 12:05:00,94.23,94.32,94.23,94.32,38661.0,77.3522,77.4261,77.3522,77.4261,38661.0
2017-01-10 12:10:00,94.31,94.33,94.26,94.26,15423.0,77.4179,77.4343,77.3769,77.3769,15423.0
2017-01-10 12:15:00,94.25,94.3,94.17,94.18,18814.0,77.3686,77.4097,77.303,77.3112,18814.0
2017-01-10 12:20:00,94.19,94.29,94.18,94.24,19309.0,77.3194,77.4015,77.3112,77.3604,19309.0
2017-01-10 12:25:00,94.25,94.32,94.22,94.32,33175.0,77.3686,77.4261,77.344,77.4261,33175.0
2017-01-10 12:30:00,94.3,94.38,94.29,94.35,14412.0,77.4097,77.4754,77.4015,77.4507,14412.0
2017-01-10 12:35:00,94.34,94.35,94.28,94.3,18367.0,77.4425,77.4507,77.3933,77.4097,18367.0
2017-01-10 12:40:00,94.3,94.33,94.26,94.3,10576.0,77.4097,77.4343,77.3769,77.4097,10576.0
2017-01-10 12:45:00,94.3,94.32,94.21,94.25,24598.0,77.4097,77.4261,77.3358,77.3686,24598.0
2017-01-10 12:50:00,94.25,94.27,94.2,94.23,29984.0,77.3686,77.3851,77.3276,77.3522,29984.0
2017-01-10 12:55:00,94.24,94.34,94.21,94.31,14733.0,77.3604,77.4425,77.3358,77.4179,14733.0
2017-01-10 13:00:00,94.3,94.43,94.29,94.36,24511.0,77.4097,77.5164,77.4015,77.4589,24511.0
2017-01-10 13:05:00,94.36,94.4,94.31,94.4,21640.0,77.4589,77.4918,77.4179,77.4918,21640.0
2017-01-10 13:10:00,94.38,94.44,94.36,94.42,22830.0,77.4754,77.5246,77.4589,77.5082,22830.0
2017-01-10 13:15:00,94.42,94.43,94.38,94.41,14943.0,77.5082,77.5164,77.4754,77.5,14943.0
2017-01-10 13:20:00,94.41,94.43,94.32,94.32,20942.0,77.5,77.5164,77.4261,77.4261,20942.0
2017-01-10 13:25:00,94.31,94.33,94.29,94.32,20671.0,77.4179,77.4343,77.4015,77.4261,20671.0
2017-01-10 13:30:00,94.32,94.34,94.29,94.32,19348.0,77.4261,77.4425,77.4015,77.4261,19348.0
2017-01-10 13:35:00,94.32,94.32,94.19,94.25,22893.0,77.4261,77.4261,77.3194,77.3686,22893.0
2017-01-10 13:40:00,94.26,94.29,94.16,94.18,22600.0,77.3769,77.4015,77.2948,77.3112,22600.0
2017-01-10 13:45:00,94.19,94.22,94.18,94.2,23101.0,77.3194,77.344,77.3112,77.3276,23101.0
2017-01-10 13:50:00,94.19,94.19,94.08,94.1,36337.0,77.3194,77.3194,77.2291,77.2455,36337.0
2017-01-10 13:55:00,94.1,94.12,93.96,93.99,30704.0,77.2455,77.2619,77.1306,77.1552,30704.0
2017-01-10 14:00:00,93.99,93.99,93.82,93.91,32929.0,77.1552,77.1552,77.0157,77.0895,32929.0
2017-01-10 14:05:00,93.91,93.93,93.84,93.91,21720.0,77.0895,77.106,77.0321,77.0895,21720.0
2017-01-10 14:10:00,93.91,93.98,93.87,93.95,21602.0,77.0895,77.147,77.0567,77.1224,21602.0
2017-01-10 14:15:00,93.95,93.97,93.87,93.95,22640.0,77.1224,77.1388,77.0567,77.1224,22640.0
2017-01-10 14:20:00,93.96,94.04,93.93,94.02,31436.0,77.1306,77.1963,77.106,77.1798,31436.0
2017-01-10 14:25:00,94.02,94.06,93.92,93.94,19793.0,77.1798,77.2127,77.0978,77.1142,19793.0
2017-01-10 14:30:00,93.93,93.95,93.87,93.92,18296.0,77.106,77.1224,77.0567,77.0978,18296.0
2017-01-10 14:35:00,93.93,93.98,93.9,93.93,16445.0,77.106,77.147,77.0813,77.106,16445.0
2017-01-10 14:40:00,93.92,93.95,93.89,93.89,15744.0,77.0978,77.1224,77.0731,77.0731,15744.0
2017-01-10 14:45:00,93.92,93.95,93.88,93.92,11998.0,77.0978,77.1224,77.0649,77.0978,11998.0
2017-01-10 14:50:00,93.91,93.92,93.82,93.87,24039.0,77.0895,77.0978,77.0157,77.0567,24039.0
2017-01-10 14:55:00,93.88,93.91,93.85,93.88,12827.0,77.0649,77.0895,77.0403,77.0649,12827.0
2017-01-10 15:00:00,93.89,93.9,93.88,93.89,10965.0,77.0731,77.0813,77.0649,77.0731,10965.0
2017-01-10 15:05:00,93.9,94.0,93.9,94.0,21936.0,77.0813,77.1634,77.0813,77.1634,21936.0
2017-01-10 15:10:00,94.0,94.07,94.0,94.06,18951.0,77.1634,77.2209,77.1634,77.2127,18951.0
2017-01-10 15:15:00,94.06,94.07,93.99,94.02,23572.0,77.2127,77.2209,77.1552,77.1798,23572.0
2017-01-10 15:20:00,94.02,94.07,94.02,94.02,13960.0,77.1798,77.2209,77.1798,77.1798,13960.0
2017-01-10 15:25:00,94.02,94.06,94.01,94.03,24953.0,77.1798,77.2127,77.1716,77.1881,24953.0
2017-01-10 15:30:00,94.02,94.15,94.02,94.14,44936.0,77.1798,77.2866,77.1798,77.2783,44936.0
2017-01-10 15:35:00,94.14,94.22,94.14,94.16,50136.0,77.2783,77.344,77.2783,77.2948,50136.0
2017-01-10 15:40:00,94.16,94.16,94.07,94.08,29195.0,77.2948,77.2948,77.2209,77.2291,29195.0
2017-01-10 15:45:00,94.05,94.1,93.99,93.99,75945.0,77.2045,77.2455,77.1552,77.1552,75945.0
2017-01-10 15:50:00,93.99,94.04,93.99,94.02,70044.0,77.1552,77.1963,77.1552,77.1798,70044.0
2017-01-10 15:55:00,94.02,94.03,93.82,93.85,309466.0,77.1798,77.1881,77.0157,77.0403,309466.0
2017-01-11 09:30:00,94.54,94.54,93.39,93.61,245639.0,77.6067,77.6067,76.6627,76.8433,245639.0
2017-01-11 09:35:00,93.61,93.74,93.4,93.7,44737.0,76.8433,76.95,76.6709,76.9172,44737.0
2017-01-11 09:40:00,93.66,93.94,93.62,93.94,52436.0,76.8843,77.1142,76.8515,77.1142,52436.0
2017-01-11 09:45:00,93.93,93.95,93.79,93.95,44592.0,77.106,77.1224,76.991,77.1224,44592.0
2017-01-11 09:50:00,93.93,93.97,93.81,93.96,40306.0,77.106,77.1388,77.0075,77.1306,40306.0
2017-01-11 09:55:00,93.97,94.09,93.95,94.04,45596.0,77.1388,77.2373,77.1224,77.1963,45596.0
2017-01-11 10:00:00,94.0,94.0,93.83,93.87,36983.0,77.1634,77.1634,77.0239,77.0567,36983.0
2017-01-11 10:05:00,93.85,93.97,93.82,93.97,17551.0,77.0403,77.1388,77.0157,77.1388,17551.0
2017-01-11 10:10:00,93.96,94.01,93.85,93.88,23238.0,77.1306,77.1716,77.0403,77.0649,23238.0
2017-01-11 10:15:00,93.87,93.88,93.72,93.83,24677.0,77.0567,77.0649,76.9336,77.0239,24677.0
2017-01-11 10:20:00,93.84,93.89,93.81,93.86,13238.0,77.0321,77.0731,77.0075,77.0485,13238.0
2017-01-11 10:25:00,93.86,93.99,93.85,93.94,30540.0,77.0485,77.1552,77.0403,77.1142,30540.0
2017-01-11 10:30:00,93.91,93.91,93.82,93.84,37140.0,77.0895,77.0895,77.0157,77.0321,37140.0
2017-01-11 10:35:00,93.86,94.12,93.86,94.11,32653.0,77.0485,77.2619,77.0485,77.2537,32653.0
2017-01-11 10:40:00,94.12,94.2,94.02,94.12,42773.0,77.2619,77.3276,77.1798,77.2619,42773.0
2017-01-11 10:45:00,94.13,94.15,94.03,94.05,29711.0,77.2701,77.2866,77.1881,77.2045,29711.0
2017-01-11 10:50:00,94.04,94.11,93.98,94.06,33053.0,77.1963,77.2537,77.147,77.2127,33053.0
2017-01-11 10:55:00,94.04,94.06,93.93,93.96,26001.0,77.1963,77.2127,77.106,77.1306,26001.0
2017-01-11 11:00:00,93.95,94.1,93.95,94.03,25274.0,77.1224,77.2455,77.1224,77.1881,25274.0
2017-01-11 11:05:00,94.03,94.06,93.95,94.05,24777.0,77.1881,77.2127,77.1224,77.2045,24777.0
2017-01-11 11:10:00,94.05,94.14,94.04,94.07,15564.0,77.2045,77.2783,77.1963,77.2209,15564.0
2017-01-11 11:15:00,94.08,94.19,94.07,94.19,26982.0,77.2291,77.3194,77.2209,77.3194,26982.0
2017-01-11 11:20:00,94.2,94.37,94.16,94.24,55698.0,77.3276,77.4672,77.2948,77.3604,55698.0
2017-01-11 11:25:00,94.25,94.34,93.93,93.98,50151.0,77.3686,77.4425,77.106,77.147,50151.0
2017-01-11 11:30:00,93.96,93.98,93.65,93.8,40336.0,77.1306,77.147,76.8761,76.9992,40336.0
2017-01-11 11:35:00,93.8,93.89,93.66,93.87,32171.0,76.9992,77.0731,76.8843,77.0567,32171.0
2017-01-11 11:40:00,93.85,93.86,93.69,93.83,22300.0,77.0403,77.0485,76.909,77.0239,22300.0
2017-01-11 11:45:00,93.81,93.87,93.76,93.83,26075.0,77.0075,77.0567,76.9664,77.0239,26075.0
2017-01-11 11:50:00,93.83,93.9,93.72,93.85,32842.0,77.0239,77.0813,76.9336,77.0403,32842.0
2017-01-11 11:55:00,93.87,94.13,93.87,94.11,23648.0,77.0567,77.2701,77.0567,77.2537,23648.0
2017-01-11 12:00:00,94.13,94.24,94.07,94.2,26860.0,77.2701,77.3604,77.2209,77.3276,26860.0
2017-01-11 12:05:00,94.22,94.29,94.21,94.26,23481.0,77.344,77.4015,77.3358,77.3769,23481.0
2017-01-11 12:10:00,94.25,94.3,94.15,94.23,14194.0,77.3686,77.4097,77.2866,77.3522,14194.0
2017-01-11 12:15:00,94.24,94.25,94.05,94.1,18698.0,77.3604,77.3686,77.2045,77.2455,18698.0
2017-01-11 12:20:00,94.07,94.07,93.94,94.03,20674.0,77.2209,77.2209,77.1142,77.1881,20674.0
2017-01-11 12:25:00,94.01,94.11,93.98,94.1,11520.0,77.1716,77.2537,77.147,77.2455,11520.0
2017-01-11 12:30:00,94.13,94.15,93.99,93.99,15099.0,77.2701,77.2866,77.1552,77.1552,15099.0
2017-01-11 12:35:00,94.02,94.18,94.02,94.12,17050.0,77.1798,77.3112,77.1798,77.2619,17050.0
2017-01-11 12:40:00,94.12,94.12,93.98,94.08,25013.0,77.2619,77.2619,77.147,77.2291,25013.0
2017-01-11 12:45:00,94.08,94.1,93.96,94.09,22340.0,77.2291,77.2455,77.1306,77.2373,22340.0
2017-01-11 12:50:00,94.08,94.16,94.03,94.04,14631.0,77.2291,77.2948,77.1881,77.1963,14631.0
2017-01-11 12:55:00,94.05,94.15,94.01,94.14,18467.0,77.2045,77.2866,77.1716,77.2783,18467.0
2017-01-11 13:00:00,94.15,94.17,94.03,94.03,13025.0,77.2866,77.303,77.1881,77.1881,13025.0
2017-01-11 13:05:00,94.05,94.14,94.02,94.08,20161.0,77.2045,77.2783,77.1798,77.2291,20161.0
2017-01-11 13:10:00,94.07,94.09,93.96,94.02,58266.0,77.2209,77.2373,77.1306,77.1798,58266.0
2017-01-11 13:15:00,94.01,94.04,93.93,94.01,31037.0,77.1716,77.1963,77.106,77.1716,31037.0
2017-01-11 13:20:00,94.0,94.07,93.96,94.02,8556.0,77.1634,77.2209,77.1306,77.1798,8556.0
2017-01-11 13:25:00,94.02,94.02,93.76,93.8,17061.0,77.1798,77.1798,76.9664,76.9992,17061.0
2017-01-11 13:30:00,93.79,93.9,93.79,93.87,14949.0,76.991,77.0813,76.991,77.0567,14949.0
2017-01-11 13:35:00,93.87,94.1,93.85,94.08,19686.0,77.0567,77.2455,77.0403,77.2291,19686.0
2017-01-11 13:40:00,94.1,94.13,94.01,94.09,10203.0,77.2455,77.2701,77.1716,77.2373,10203.0
2017-01-11 13:45:00,94.09,94.18,94.09,94.13,46932.0,77.2373,77.3112,77.2373,77.2701,46932.0
2017-01-11 13:50:00,94.13,94.18,94.1,94.11,15789.0,77.2701,77.3112,77.2455,77.2537,15789.0
2017-01-11 13:55:00,94.11,94.2,94.06,94.18,14250.0,77.2537,77.3276,77.2127,77.3112,14250.0
2017-01-11 14:00:00,94.17,94.22,94.17,94.18,10087.0,77.303,77.344,77.303,77.3112,10087.0
2017-01-11 14:05:00,94.17,94.17,94.08,94.13,32424.0,77.303,77.303,77.2291,77.2701,32424.0
2017-01-11 14:10:00,94.12,94.19,94.1,94.17,12100.0,77.2619,77.3194,77.2455,77.303,12100.0
2017-01-11 14:15:00,94.17,94.33,94.17,94.29,29906.0,77.303,77.4343,77.303,77.4015,29906.0
2017-01-11 14:20:00,94.29,94.3,94.2,94.24,12828.0,77.4015,77.4097,77.3276,77.3604,12828.0
2017-01-11 14:25:00,94.23,94.28,94.15,94.18,13719.0,77.3522,77.3933,77.2866,77.3112,13719.0
2017-01-11 14:30:00,94.18,94.29,94.18,94.21,9616.0,77.3112,77.4015,77.3112,77.3358,9616.0
2017-01-11 14:35:00,94.21,94.28,94.21,94.28,17246.0,77.3358,77.3933,77.3358,77.3933,17246.0
2017-01-11 14:40:00,94.28,94.28,94.19,94.23,13061.0,77.3933,77.3933,77.3194,77.3522,13061.0
2017-01-11 14:45:00,94.21,94.22,94.16,94.18,16972.0,77.3358,77.344,77.2948,77.3112,16972.0
2017-01-11 14:50:00,94.18,94.19,94.16,94.17,6600.0,77.3112,77.3194,77.2948,77.303,6600.0
2017-01-11 14:55:00,94.18,94.19,94.09,94.14,17674.0,77.3112,77.3194,77.2373,77.2783,17674.0
2017-01-11 15:00:00,94.14,94.19,94.13,94.17,14693.0,77.2783,77.3194,77.2701,77.303,14693.0
2017-01-11 15:05:00,94.17,94.23,94.12,94.12,25448.0,77.303,77.3522,77.2619,77.2619,25448.0
2017-01-11 15:10:00,94.11,94.15,94.06,94.08,17591.0,77.2537,77.2866,77.2127,77.2291,17591.0
2017-01-11 15:15:00,94.08,94.11,94.04,94.1,19376.0,77.2291,77.2537,77.1963,77.2455,19376.0
2017-01-11 15:20:00,94.11,94.11,94.01,94.05,23131.0,77.2537,77.2537,77.1716,77.2045,23131.0
2017-01-11 15:25:00,94.05,94.06,94.01,94.05,19909.0,77.2045,77.2127,77.1716,77.2045,19909.0
2017-01-11 15:30:00,94.05,94.06,94.02,94.03,32630.0,77.2045,77.2127,77.1798,77.1881,32630.0
2017-01-11 15:35:00,94.03,94.08,94.02,94.06,39559.0,77.1881,77.2291,77.1798,77.2127,39559.0
2017-01-11 15:40:00,94.05,94.13,94.03,94.11,45662.0,77.2045,77.2701,77.1881,77.2537,45662.0
2017-01-11 15:45:00,94.12,94.23,94.11,94.23,59848.0,77.2619,77.3522,77.2537,77.3522,59848.0
2017-01-11 15:50:00,94.22,94.57,94.21,94.54,276402.0,77.344,77.6313,77.3358,77.6067,276402.0
2017-01-11 15:55:00,94.52,94.75,94.38,94.64,548849.0,77.5903,77.7791,77.4754,77.6888,548849.0
2017-01-12 09:30:00,94.37,94.37,93.69,94.12,129150.0,77.4672,77.4672,76.909,77.2619,129150.0
2017-01-12 09:35:00,94.22,94.22,93.48,93.69,78868.0,77.344,77.344,76.7366,76.909,78868.0
2017-01-12 09:40:00,93.65,93.82,93.51,93.77,25090.0,76.8761,77.0157,76.7612,76.9746,25090.0
2017-01-12 09:45:00,93.76,93.83,93.63,93.7,53917.0,76.9664,77.0239,76.8597,76.9172,53917.0
2017-01-12 09:50:00,93.69,93.77,93.45,93.77,60632.0,76.909,76.9746,76.7119,76.9746,60632.0
2017-01-12 09:55:00,93.75,93.75,93.58,93.68,31539.0,76.9582,76.9582,76.8187,76.9007,31539.0
2017-01-12 10:00:00,93.67,93.74,93.49,93.51,58015.0,76.8925,76.95,76.7448,76.7612,58015.0
2017-01-12 10:05:00,93.5,93.51,93.27,93.39,61533.0,76.753,76.7612,76.5642,76.6627,61533.0
2017-01-12 10:10:00,93.43,93.7,93.43,93.7,38975.0,76.6955,76.9172,76.6955,76.9172,38975.0
2017-01-12 10:15:00,93.71,93.71,93.52,93.52,64300.0,76.9254,76.9254,76.7694,76.7694,64300.0
2017-01-12 10:20:00,93.52,93.6,93.45,93.55,33071.0,76.7694,76.8351,76.7119,76.794,33071.0
2017-01-12 10:25:00,93.52,93.63,93.52,93.57,22108.0,76.7694,76.8597,76.7694,76.8104,22108.0
2017-01-12 10:30:00,93.59,93.59,93.29,93.3,57956.0,76.8269,76.8269,76.5806,76.5888,57956.0
2017-01-12 10:35:00,93.33,93.36,93.1,93.3,53202.0,76.6134,76.6381,76.4246,76.5888,53202.0
2017-01-12 10:40:00,93.28,93.31,93.18,93.26,75108.0,76.5724,76.597,76.4903,76.556,75108.0
2017-01-12 10:45:00,93.24,93.25,93.03,93.03,88377.0,76.5396,76.5478,76.3672,76.3672,88377.0
2017-01-12 10:50:00,93.03,93.21,93.02,93.12,32940.0,76.3672,76.5149,76.359,76.441,32940.0
2017-01-12 10:55:00,93.1,93.16,93.02,93.04,37814.0,76.4246,76.4739,76.359,76.3754,37814.0
2017-01-12 11:00:00,93.01,93.02,92.78,92.94,74190.0,76.3507,76.359,76.1619,76.2933,74190.0
2017-01-12 11:05:00,92.95,93.13,92.94,93.11,50084.0,76.3015,76.4493,76.2933,76.4328,50084.0
2017-01-12 11:10:00,93.12,93.35,93.03,93.3,52235.0,76.441,76.6298,76.3672,76.5888,52235.0
2017-01-12 11:15:00,93.32,93.45,93.28,93.33,35057.0,76.6052,76.7119,76.5724,76.6134,35057.0
2017-01-12 11:20:00,93.35,93.49,93.31,93.47,45239.0,76.6298,76.7448,76.597,76.7284,45239.0
2017-01-12 11:25:00,93.44,93.5,93.33,93.35,39080.0,76.7037,76.753,76.6134,76.6298,39080.0
2017-01-12 11:30:00,93.36,93.36,93.23,93.26,20496.0,76.6381,76.6381,76.5313,76.556,20496.0
2017-01-12 11:35:00,93.26,93.26,93.09,93.2,31353.0,76.556,76.556,76.4164,76.5067,31353.0
2017-01-12 11:40:00,93.19,93.27,93.18,93.25,24197.0,76.4985,76.5642,76.4903,76.5478,24197.0
2017-01-12 11:45:00,93.26,93.26,93.13,93.14,28763.0,76.556,76.556,76.4493,76.4575,28763.0
2017-01-12 11:50:00,93.17,93.25,93.15,93.19,32478.0,76.4821,76.5478,76.4657,76.4985,32478.0
2017-01-12 11:55:00,93.18,93.23,93.11,93.21,19376.0,76.4903,76.5313,76.4328,76.5149,19376.0
2017-01-12 12:00:00,93.2,93.34,93.17,93.32,16783.0,76.5067,76.6216,76.4821,76.6052,16783.0
2017-01-12 12:05:00,93.34,93.34,93.24,93.28,21586.0,76.6216,76.6216,76.5396,76.5724,21586.0
2017-01-12 12:10:00,93.29,93.36,93.27,93.35,10837.0,76.5806,76.6381,76.5642,76.6298,10837.0
2017-01-12 12:15:00,93.36,93.59,93.36,93.56,37779.0,76.6381,76.8269,76.6381,76.8022,37779.0
2017-01-12 12:20:00,93.56,93.62,93.51,93.58,12259.0,76.8022,76.8515,76.7612,76.8187,12259.0
2017-01-12 12:25:00,93.57,93.67,93.56,93.61,12496.0,76.8104,76.8925,76.8022,76.8433,12496.0
2017-01-12 12:30:00,93.63,93.71,93.61,93.67,15299.0,76.8597,76.9254,76.8433,76.8925,15299.0
2017-01-12 12:35:00,93.68,93.76,93.65,93.68,26180.0,76.9007,76.9664,76.8761,76.9007,26180.0
2017-01-12 12:40:00,93.67,93.68,93.52,93.54,19819.0,76.8925,76.9007,76.7694,76.7858,19819.0
2017-01-12 12:45:00,93.54,93.68,93.51,93.64,38041.0,76.7858,76.9007,76.7612,76.8679,38041.0
2017-01-12 12:50:00,93.64,93.69,93.63,93.63,11085.0,76.8679,76.909,76.8597,76.8597,11085.0
2017-01-12 12:55:00,93.63,93.63,93.5,93.52,29497.0,76.8597,76.8597,76.753,76.7694,29497.0
2017-01-12 13:00:00,93.52,93.69,93.52,93.61,11494.0,76.7694,76.909,76.7694,76.8433,11494.0
2017-01-12 13:05:00,93.62,93.69,93.59,93.69,12300.0,76.8515,76.909,76.8269,76.909,12300.0
2017-01-12 13:10:00,93.65,93.71,93.58,93.64,11401.0,76.8761,76.9254,76.8187,76.8679,11401.0
2017-01-12 13:15:00,93.64,93.76,93.64,93.67,14766.0,76.8679,76.9664,76.8679,76.8925,14766.0
2017-01-12 13:20:00,93.69,93.76,93.61,93.65,16797.0,76.909,76.9664,76.8433,76.8761,16797.0
2017-01-12 13:25:00,93.62,93.66,93.61,93.63,12501.0,76.8515,76.8843,76.8433,76.8597,12501.0
2017-01-12 13:30:00,93.64,93.71,93.64,93.68,7706.0,76.8679,76.9254,76.8679,76.9007,7706.0
2017-01-12 13:35:00,93.69,93.7,93.64,93.66,13265.0,76.909,76.9172,76.8679,76.8843,13265.0
2017-01-12 13:40:00,93.68,93.74,93.66,93.72,6516.0,76.9007,76.95,76.8843,76.9336,6516.0
2017-01-12 13:45:00,93.72,93.79,93.67,93.75,14651.0,76.9336,76.991,76.8925,76.9582,14651.0
2017-01-12 13:50:00,93.76,93.8,93.75,93.75,8190.0,76.9664,76.9992,76.9582,76.9582,8190.0
2017-01-12 13:55:00,93.74,93.78,93.73,93.77,12422.0,76.95,76.9828,76.9418,76.9746,12422.0
2017-01-12 14:00:00,93.77,93.79,93.75,93.77,20051.0,76.9746,76.991,76.9582,76.9746,20051.0
2017-01-12 14:05:00,93.77,93.77,93.67,93.71,13366.0,76.9746,76.9746,76.8925,76.9254,13366.0
2017-01-12 14:10:00,93.69,93.72,93.65,93.65,10757.0,76.909,76.9336,76.8761,76.8761,10757.0
2017-01-12 14:15:00,93.65,93.74,93.6,93.67,40644.0,76.8761,76.95,76.8351,76.8925,40644.0
2017-01-12 14:20:00,93.67,93.73,93.63,93.64,11158.0,76.8925,76.9418,76.8597,76.8679,11158.0
2017-01-12 14:25:00,93.62,93.71,93.62,93.69,30424.0,76.8515,76.9254,76.8515,76.909,30424.0
2017-01-12 14:30:00,93.69,93.86,93.68,93.84,23451.0,76.909,77.0485,76.9007,77.0321,23451.0
2017-01-12 14:35:00,93.84,93.92,93.82,93.85,21436.0,77.0321,77.0978,77.0157,77.0403,21436.0
2017-01-12 14:40:00,93.85,93.87,93.8,93.87,12220.0,77.0403,77.0567,76.9992,77.0567,12220.0
2017-01-12 14:45:00,93.87,93.9,93.8,93.81,16658.0,77.0567,77.0813,76.9992,77.0075,16658.0
2017-01-12 14:50:00,93.83,93.97,93.82,93.94,36043.0,77.0239,77.1388,77.0157,77.1142,36043.0
2017-01-12 14:55:00,93.91,93.99,93.91,93.99,13619.0,77.0895,77.1552,77.0895,77.1552,13619.0
2017-01-12 15:00:00,93.99,93.99,93.87,93.87,16727.0,77.1552,77.1552,77.0567,77.0567,16727.0
2017-01-12 15:05:00,93.86,93.9,93.82,93.84,20560.0,77.0485,77.0813,77.0157,77.0321,20560.0
2017-01-12 15:10:00,93.86,93.91,93.81,93.9,11254.0,77.0485,77.0895,77.0075,77.0813,11254.0
2017-01-12 15:15:00,93.87,93.91,93.75,93.82,13317.0,77.0567,77.0895,76.9582,77.0157,13317.0
2017-01-12 15:20:00,93.83,93.89,93.83,93.84,11664.0,77.0239,77.0731,77.0239,77.0321,11664.0
2017-01-12 15:25:00,93.85,93.87,93.79,93.79,23976.0,77.0403,77.0567,76.991,76.991,23976.0
2017-01-12 15:30:00,93.81,93.89,93.8,93.88,30269.0,77.0075,77.0731,76.9992,77.0649,30269.0
2017-01-12 15:35:00,93.87,93.97,93.85,93.96,31212.0,77.0567,77.1388,77.0403,77.1306,31212.0
2017-01-12 15:40:00,93.96,93.97,93.89,93.93,30179.0,77.1306,77.1388,77.0731,77.106,30179.0
2017-01-12 15:45:00,93.93,94.0,93.93,93.97,46652.0,77.106,77.1634,77.106,77.1388,46652.0
2017-01-12 15:50:00,93.96,93.99,93.9,93.92,38964.0,77.1306,77.1552,77.0813,77.0978,38964.0
2017-01-12 15:55:00,93.92,94.1,93.92,93.98,134531.0,77.0978,77.2455,77.0978,77.147,134531.0
2017-01-13 09:30:00,94.07,94.26,93.95,93.98,93322.0,77.2209,77.3769,77.1224,77.147,93322.0
2017-01-13 09:35:00,94.0,94.21,93.87,93.95,45000.0,77.1634,77.3358,77.0567,77.1224,45000.0
2017-01-13 09:40:00,93.93,94.18,93.68,93.78,63392.0,77.106,77.3112,76.9007,76.9828,63392.0
2017-01-13 09:45:00,93.8,94.11,93.77,93.98,55640.0,76.9992,77.2537,76.9746,77.147,55640.0
2017-01-13 09:50:00,93.92,93.96,93.71,93.79,34172.0,77.0978,77.1306,76.9254,76.991,34172.0
2017-01-13 09:55:00,93.79,93.91,93.7,93.74,31102.0,76.991,77.0895,76.9172,76.95,31102.0
2017-01-13 10:00:00,93.75,94.02,93.74,94.0,50056.0,76.9582,77.1798,76.95,77.1634,50056.0
2017-01-13 10:05:00,94.01,94.07,93.96,93.99,19403.0,77.1716,77.2209,77.1306,77.1552,19403.0
2017-01-13 10:10:00,93.99,94.2,93.99,94.04,38303.0,77.1552,77.3276,77.1552,77.1963,38303.0
2017-01-13 10:15:00,94.05,94.39,94.04,94.24,64174.0,77.2045,77.4836,77.1963,77.3604,64174.0
2017-01-13 10:20:00,94.21,94.29,94.06,94.16,37898.0,77.3358,77.4015,77.2127,77.2948,37898.0
2017-01-13 10:25:00,94.13,94.27,94.07,94.17,13978.0,77.2701,77.3851,77.2209,77.303,13978.0
2017-01-13 10:30:00,94.18,94.28,94.18,94.25,38249.0,77.3112,77.3933,77.3112,77.3686,38249.0
2017-01-13 10:35:00,94.27,94.3,94.17,94.19,14702.0,77.3851,77.4097,77.303,77.3194,14702.0
2017-01-13 10:40:00,94.21,94.21,94.07,94.19,24007.0,77.3358,77.3358,77.2209,77.3194,24007.0
2017-01-13 10:45:00,94.18,94.27,94.17,94.17,33405.0,77.3112,77.3851,77.303,77.303,33405.0
2017-01-13 10:50:00,94.17,94.27,94.17,94.19,11805.0,77.303,77.3851,77.303,77.3194,11805.0
2017-01-13 10:55:00,94.21,94.23,94.15,94.2,18488.0,77.3358,77.3522,77.2866,77.3276,18488.0
2017-01-13 11:00:00,94.21,94.27,94.2,94.21,18290.0,77.3358,77.3851,77.3276,77.3358,18290.0
2017-01-13 11:05:00,94.23,94.25,94.1,94.21,26558.0,77.3522,77.3686,77.2455,77.3358,26558.0
2017-01-13 11:10:00,94.21,94.27,94.16,94.24,15546.0,77.3358,77.3851,77.2948,77.3604,15546.0
2017-01-13 11:15:00,94.25,94.33,94.25,94.32,29418.0,77.3686,77.4343,77.3686,77.4261,29418.0
2017-01-13 11:20:00,94.31,94.43,94.31,94.38,48645.0,77.4179,77.5164,77.4179,77.4754,48645.0
2017-01-13 11:25:00,94.36,94.38,94.28,94.37,14104.0,77.4589,77.4754,77.3933,77.4672,14104.0
2017-01-13 11:30:00,94.37,94.39,94.33,94.34,14280.0,77.4672,77.4836,77.4343,77.4425,14280.0
2017-01-13 11:35:00,94.35,94.4,94.35,94.36,14489.0,77.4507,77.4918,77.4507,77.4589,14489.0
2017-01-13 11:40:00,94.36,94.37,94.26,94.29,19575.0,77.4589,77.4672,77.3769,77.4015,19575.0
2017-01-13 11:45:00,94.28,94.29,94.18,94.24,26737.0,77.3933,77.4015,77.3112,77.3604,26737.0
2017-01-13 11:50:00,94.23,94.35,94.23,94.31,23903.0,77.3522,77.4507,77.3522,77.4179,23903.0
2017-01-13 11:55:00,94.31,94.36,94.27,94.35,18080.0,77.4179,77.4589,77.3851,77.4507,18080.0
2017-01-13 12:00:00,94.34,94.39,94.34,94.38,27378.0,77.4425,77.4836,77.4425,77.4754,27378.0
2017-01-13 12:05:00,94.38,94.4,94.32,94.4,26487.0,77.4754,77.4918,77.4261,77.4918,26487.0
2017-01-13 12:10:00,94.39,94.49,94.37,94.46,31841.0,77.4836,77.5657,77.4672,77.541,31841.0
2017-01-13 12:15:00,94.46,94.5,94.22,94.31,36809.0,77.541,77.5739,77.344,77.4179,36809.0
2017-01-13 12:20:00,94.32,94.38,94.26,94.32,13842.0,77.4261,77.4754,77.3769,77.4261,13842.0
2017-01-13 12:25:00,94.31,94.34,94.25,94.27,14059.0,77.4179,77.4425,77.3686,77.3851,14059.0
2017-01-13 12:30:00,94.28,94.34,94.27,94.31,16063.0,77.3933,77.4425,77.3851,77.4179,16063.0
2017-01-13 12:35:00,94.31,94.35,94.28,94.32,12777.0,77.4179,77.4507,77.3933,77.4261,12777.0
2017-01-13 12:40:00,94.32,94.32,94.27,94.3,19852.0,77.4261,77.4261,77.3851,77.4097,19852.0
2017-01-13 12:45:00,94.31,94.33,94.26,94.3,26466.0,77.4179,77.4343,77.3769,77.4097,26466.0
2017-01-13 12:50:00,94.3,94.39,94.3,94.39,19168.0,77.4097,77.4836,77.4097,77.4836,19168.0
2017-01-13 12:55:00,94.38,94.39,94.29,94.32,13575.0,77.4754,77.4836,77.4015,77.4261,13575.0
2017-01-13 13:00:00,94.31,94.41,94.27,94.38,19271.0,77.4179,77.5,77.3851,77.4754,19271.0
2017-01-13 13:05:00,94.35,94.39,94.34,94.37,14061.0,77.4507,77.4836,77.4425,77.4672,14061.0
2017-01-13 13:10:00,94.37,94.37,94.32,94.37,8564.0,77.4672,77.4672,77.4261,77.4672,8564.0
2017-01-13 13:15:00,94.37,94.48,94.37,94.47,20191.0,77.4672,77.5575,77.4672,77.5492,20191.0
2017-01-13 13:20:00,94.47,94.49,94.45,94.46,27933.0,77.5492,77.5657,77.5328,77.541,27933.0
2017-01-13 13:25:00,94.46,94.48,94.44,94.45,15517.0,77.541,77.5575,77.5246,77.5328,15517.0
2017-01-13 13:30:00,94.46,94.5,94.42,94.47,23863.0,77.541,77.5739,77.5082,77.5492,23863.0
2017-01-13 13:35:00,94.47,94.48,94.43,94.44,13293.0,77.5492,77.5575,77.5164,77.5246,13293.0
2017-01-13 13:40:00,94.43,94.49,94.42,94.49,23356.0,77.5164,77.5657,77.5082,77.5657,23356.0
2017-01-13 13:45:00,94.5,94.53,94.47,94.5,46540.0,77.5739,77.5985,77.5492,77.5739,46540.0
2017-01-13 13:50:00,94.5,94.51,94.48,94.51,28158.0,77.5739,77.5821,77.5575,77.5821,28158.0
2017-01-13 13:55:00,94.5,94.6,94.49,94.58,41896.0,77.5739,77.656,77.5657,77.6395,41896.0
2017-01-13 14:00:00,94.58,94.61,94.53,94.56,29124.0,77.6395,77.6642,77.5985,77.6231,29124.0
2017-01-13 14:05:00,94.57,94.63,94.56,94.59,31688.0,77.6313,77.6806,77.6231,77.6477,31688.0
2017-01-13 14:10:00,94.59,94.61,94.53,94.61,23409.0,77.6477,77.6642,77.5985,77.6642,23409.0
2017-01-13 14:15:00,94.6,94.61,94.55,94.61,34951.0,77.656,77.6642,77.6149,77.6642,34951.0
2017-01-13 14:20:00,94.61,94.61,94.53,94.53,11430.0,77.6642,77.6642,77.5985,77.5985,11430.0
2017-01-13 14:25:00,94.54,94.54,94.4,94.43,31794.0,77.6067,77.6067,77.4918,77.5164,31794.0
2017-01-13 14:30:00,94.42,94.42,94.3,94.4,42707.0,77.5082,77.5082,77.4097,77.4918,42707.0
2017-01-13 14:35:00,94.41,94.43,94.36,94.36,8088.0,77.5,77.5164,77.4589,77.4589,8088.0
2017-01-13 14:40:00,94.36,94.39,94.36,94.38,12230.0,77.4589,77.4836,77.4589,77.4754,12230.0
2017-01-13 14:45:00,94.39,94.39,94.31,94.32,25182.0,77.4836,77.4836,77.4179,77.4261,25182.0
2017-01-13 14:50:00,94.33,94.38,94.3,94.36,19591.0,77.4343,77.4754,77.4097,77.4589,19591.0
2017-01-13 14:55:00,94.36,94.42,94.32,94.38,25676.0,77.4589,77.5082,77.4261,77.4754,25676.0
2017-01-13 15:00:00,94.36,94.4,94.32,94.39,19296.0,77.4589,77.4918,77.4261,77.4836,19296.0
2017-01-13 15:05:00,94.39,94.4,94.33,94.33,18396.0,77.4836,77.4918,77.4343,77.4343,18396.0
2017-01-13 15:10:00,94.32,94.36,94.3,94.34,28952.0,77.4261,77.4589,77.4097,77.4425,28952.0
2017-01-13 15:15:00,94.35,94.39,94.32,94.36,17255.0,77.4507,77.4836,77.4261,77.4589,17255.0
2017-01-13 15:20:00,94.36,94.37,94.33,94.34,12879.0,77.4589,77.4672,77.4343,77.4425,12879.0
2017-01-13 15:25:00,94.34,94.34,94.31,94.32,12321.0,77.4425,77.4425,77.4179,77.4261,12321.0
2017-01-13 15:30:00,94.32,94.33,94.26,94.31,24435.0,77.4261,77.4343,77.3769,77.4179,24435.0
2017-01-13 15:35:00,94.32,94.44,94.31,94.42,28193.0,77.4261,77.5246,77.4179,77.5082,28193.0
2017-01-13 15:40:00,94.42,94.44,94.39,94.39,23248.0,77.5082,77.5246,77.4836,77.4836,23248.0
2017-01-13 15:45:00,94.4,94.44,94.39,94.41,33185.0,77.4918,77.5246,77.4836,77.5,33185.0
2017-01-13 15:50:00,94.41,94.45,94.39,94.42,41010.0,77.5,77.5328,77.4836,77.5082,41010.0
2017-01-13 15:55:00,94.42,94.5,94.42,94.48,109875.0,77.5082,77.5739,77.5082,77.5575,109875.0
2017-01-17 09:30:00,94.24,94.29,93.7,93.7,143142.0,77.3604,77.4015,76.9172,76.9172,143142.0
2017-01-17 09:35:00,93.74,94.2,93.7,93.98,91992.0,76.95,77.3276,76.9172,77.147,91992.0
2017-01-17 09:40:00,93.94,94.16,93.8,93.85,50679.0,77.1142,77.2948,76.9992,77.0403,50679.0
2017-01-17 09:45:00,93.83,93.85,93.64,93.74,81226.0,77.0239,77.0403,76.8679,76.95,81226.0
2017-01-17 09:50:00,93.72,93.83,93.66,93.79,71115.0,76.9336,77.0239,76.8843,76.991,71115.0
2017-01-17 09:55:00,93.79,93.9,93.7,93.73,79299.0,76.991,77.0813,76.9172,76.9418,79299.0
2017-01-17 10:00:00,93.76,93.83,93.7,93.81,69837.0,76.9664,77.0239,76.9172,77.0075,69837.0
2017-01-17 10:05:00,93.81,94.12,93.75,94.06,38508.0,77.0075,77.2619,76.9582,77.2127,38508.0
2017-01-17 10:10:00,94.06,94.14,93.98,94.1,42597.0,77.2127,77.2783,77.147,77.2455,42597.0
2017-01-17 10:15:00,94.11,94.24,94.06,94.11,16260.0,77.2537,77.3604,77.2127,77.2537,16260.0
2017-01-17 10:20:00,94.11,94.18,94.06,94.11,10663.0,77.2537,77.3112,77.2127,77.2537,10663.0
2017-01-17 10:25:00,94.1,94.17,94.0,94.05,22838.0,77.2455,77.303,77.1634,77.2045,22838.0
2017-01-17 10:30:00,94.06,94.08,93.95,94.07,28642.0,77.2127,77.2291,77.1224,77.2209,28642.0
2017-01-17 10:35:00,94.07,94.11,94.02,94.03,19653.0,77.2209,77.2537,77.1798,77.1881,19653.0
2017-01-17 10:40:00,94.01,94.17,94.01,94.07,28007.0,77.1716,77.303,77.1716,77.2209,28007.0
2017-01-17 10:45:00,94.06,94.11,94.03,94.09,44391.0,77.2127,77.2537,77.1881,77.2373,44391.0
2017-01-17 10:50:00,94.09,94.14,94.06,94.14,17463.0,77.2373,77.2783,77.2127,77.2783,17463.0
2017-01-17 10:55:00,94.16,94.28,94.15,94.24,38144.0,77.2948,77.3933,77.2866,77.3604,38144.0
2017-01-17 11:00:00,94.25,94.25,94.12,94.16,19891.0,77.3686,77.3686,77.2619,77.2948,19891.0
2017-01-17 11:05:00,94.15,94.2,94.13,94.2,15157.0,77.2866,77.3276,77.2701,77.3276,15157.0
2017-01-17 11:10:00,94.2,94.21,93.92,93.95,87698.0,77.3276,77.3358,77.0978,77.1224,87698.0
2017-01-17 11:15:00,93.98,93.98,93.82,93.89,131796.0,77.147,77.147,77.0157,77.0731,131796.0
2017-01-17 11:20:00,93.87,93.87,93.3,93.48,520841.0,77.0567,77.0567,76.5888,76.7366,520841.0
2017-01-17 11:25:00,93.49,93.95,93.45,93.92,238793.0,76.7448,77.1224,76.7119,77.0978,238793.0
2017-01-17 11:30:00,93.92,93.92,93.7,93.73,70212.0,77.0978,77.0978,76.9172,76.9418,70212.0
2017-01-17 11:35:00,93.73,93.81,93.66,93.74,35381.0,76.9418,77.0075,76.8843,76.95,35381.0
2017-01-17 11:40:00,93.76,93.76,93.66,93.67,31435.0,76.9664,76.9664,76.8843,76.8925,31435.0
2017-01-17 11:45:00,93.67,93.8,93.65,93.73,45892.0,76.8925,76.9992,76.8761,76.9418,45892.0
2017-01-17 11:50:00,93.72,93.77,93.66,93.66,25769.0,76.9336,76.9746,76.8843,76.8843,25769.0
2017-01-17 11:55:00,93.66,93.71,93.62,93.66,16682.0,76.8843,76.9254,76.8515,76.8843,16682.0
2017-01-17 12:00:00,93.66,93.84,93.65,93.8,45761.0,76.8843,77.0321,76.8761,76.9992,45761.0
2017-01-17 12:05:00,93.82,93.84,93.74,93.77,30988.0,77.0157,77.0321,76.95,76.9746,30988.0
2017-01-17 12:10:00,93.76,93.81,93.75,93.77,20850.0,76.9664,77.0075,76.9582,76.9746,20850.0
2017-01-17 12:15:00,93.77,93.8,93.74,93.76,16672.0,76.9746,76.9992,76.95,76.9664,16672.0
2017-01-17 12:20:00,93.75,93.8,93.74,93.76,17184.0,76.9582,76.9992,76.95,76.9664,17184.0
2017-01-17 12:25:00,93.75,93.84,93.75,93.83,25995.0,76.9582,77.0321,76.9582,77.0239,25995.0
2017-01-17 12:30:00,93.83,93.84,93.75,93.79,26059.0,77.0239,77.0321,76.9582,76.991,26059.0
2017-01-17 12:35:00,93.78,93.82,93.74,93.77,31721.0,76.9828,77.0157,76.95,76.9746,31721.0
2017-01-17 12:40:00,93.77,93.82,93.76,93.76,13511.0,76.9746,77.0157,76.9664,76.9664,13511.0
2017-01-17 12:45:00,93.75,93.79,93.73,93.74,24087.0,76.9582,76.991,76.9418,76.95,24087.0
2017-01-17 12:50:00,93.74,93.77,93.68,93.7,21094.0,76.95,76.9746,76.9007,76.9172,21094.0
2017-01-17 12:55:00,93.7,93.7,93.64,93.67,18102.0,76.9172,76.9172,76.8679,76.8925,18102.0
2017-01-17 13:00:00,93.68,93.73,93.67,93.73,16064.0,76.9007,76.9418,76.8925,76.9418,16064.0
2017-01-17 13:05:00,93.72,93.79,93.7,93.76,34824.0,76.9336,76.991,76.9172,76.9664,34824.0
2017-01-17 13:10:00,93.75,93.8,93.73,93.73,9708.0,76.9582,76.9992,76.9418,76.9418,9708.0
2017-01-17 13:15:00,93.74,93.82,93.71,93.8,20250.0,76.95,77.0157,76.9254,76.9992,20250.0
2017-01-17 13:20:00,93.8,93.91,93.75,93.8,30681.0,76.9992,77.0895,76.9582,76.9992,30681.0
2017-01-17 13:25:00,93.81,93.83,93.77,93.8,13590.0,77.0075,77.0239,76.9746,76.9992,13590.0
2017-01-17 13:30:00,93.8,93.82,93.74,93.75,21221.0,76.9992,77.0157,76.95,76.9582,21221.0
2017-01-17 13:35:00,93.75,93.78,93.74,93.74,19018.0,76.9582,76.9828,76.95,76.95,19018.0
2017-01-17 13:40:00,93.73,93.76,93.72,93.76,18211.0,76.9418,76.9664,76.9336,76.9664,18211.0
2017-01-17 13:45:00,93.76,93.76,93.72,93.74,22374.0,76.9664,76.9664,76.9336,76.95,22374.0
2017-01-17 13:50:00,93.73,93.73,93.63,93.64,25192.0,76.9418,76.9418,76.8597,76.8679,25192.0
2017-01-17 13:55:00,93.65,93.67,93.62,93.66,29699.0,76.8761,76.8925,76.8515,76.8843,29699.0
2017-01-17 14:00:00,93.65,93.74,93.65,93.68,25454.0,76.8761,76.95,76.8761,76.9007,25454.0
2017-01-17 14:05:00,93.68,93.7,93.62,93.63,15799.0,76.9007,76.9172,76.8515,76.8597,15799.0
2017-01-17 14:10:00,93.62,93.68,93.62,93.66,28441.0,76.8515,76.9007,76.8515,76.8843,28441.0
2017-01-17 14:15:00,93.66,93.67,93.64,93.66,30907.0,76.8843,76.8925,76.8679,76.8843,30907.0
2017-01-17 14:20:00,93.66,93.68,93.62,93.63,58729.0,76.8843,76.9007,76.8515,76.8597,58729.0
2017-01-17 14:25:00,93.62,93.66,93.58,93.61,80963.0,76.8515,76.8843,76.8187,76.8433,80963.0
2017-01-17 14:30:00,93.6,93.61,93.5,93.52,46487.0,76.8351,76.8433,76.753,76.7694,46487.0
2017-01-17 14:35:00,93.52,93.69,93.33,93.41,105886.0,76.7694,76.909,76.6134,76.6791,105886.0
2017-01-17 14:40:00,93.38,93.45,93.33,93.44,52225.0,76.6545,76.7119,76.6134,76.7037,52225.0
2017-01-17 14:45:00,93.44,93.45,93.31,93.37,70966.0,76.7037,76.7119,76.597,76.6463,70966.0
2017-01-17 14:50:00,93.37,93.4,93.22,93.36,61904.0,76.6463,76.6709,76.5231,76.6381,61904.0
2017-01-17 14:55:00,93.36,93.37,93.28,93.34,38744.0,76.6381,76.6463,76.5724,76.6216,38744.0
2017-01-17 15:00:00,93.34,93.37,93.24,93.33,36667.0,76.6216,76.6463,76.5396,76.6134,36667.0
2017-01-17 15:05:00,93.34,93.39,93.27,93.39,38633.0,76.6216,76.6627,76.5642,76.6627,38633.0
2017-01-17 15:10:00,93.39,93.45,93.36,93.4,24184.0,76.6627,76.7119,76.6381,76.6709,24184.0
2017-01-17 15:15:00,93.4,93.45,93.37,93.44,29335.0,76.6709,76.7119,76.6463,76.7037,29335.0
2017-01-17 15:20:00,93.43,93.53,93.43,93.45,42477.0,76.6955,76.7776,76.6955,76.7119,42477.0
2017-01-17 15:25:00,93.44,93.5,93.43,93.49,47611.0,76.7037,76.753,76.6955,76.7448,47611.0
2017-01-17 15:30:00,93.49,93.53,93.43,93.5,46280.0,76.7448,76.7776,76.6955,76.753,46280.0
2017-01-17 15:35:00,93.51,93.6,93.47,93.59,52789.0,76.7612,76.8351,76.7284,76.8269,52789.0
2017-01-17 15:40:00,93.58,93.58,93.54,93.55,53212.0,76.8187,76.8187,76.7858,76.794,53212.0
2017-01-17 15:45:00,93.55,93.57,93.5,93.57,54314.0,76.794,76.8104,76.753,76.8104,54314.0
2017-01-17 15:50:00,93.56,93.61,93.53,93.54,155493.0,76.8022,76.8433,76.7776,76.7858,155493.0
2017-01-17 15:55:00,93.54,93.6,93.5,93.57,219312.0,76.7858,76.8351,76.753,76.8104,219312.0
2017-01-18 09:30:00,92.79,93.11,92.78,92.79,174430.0,76.7986,77.0634,76.7903,76.7986,174430.0
2017-01-18 09:35:00,92.84,92.96,92.53,92.88,79981.0,76.84,76.9393,76.5834,76.8731,79981.0
2017-01-18 09:40:00,92.9,93.18,92.81,92.89,102938.0,76.8896,77.1214,76.8151,76.8813,102938.0
2017-01-18 09:45:00,92.87,92.99,92.82,92.85,95613.0,76.8648,76.9641,76.8234,76.8482,95613.0
2017-01-18 09:50:00,92.85,93.09,92.83,93.0,54674.0,76.8482,77.0469,76.8317,76.9724,54674.0
2017-01-18 09:55:00,93.02,93.2,93.02,93.18,23254.0,76.9889,77.1379,76.9889,77.1214,23254.0
2017-01-18 10:00:00,93.19,93.27,93.12,93.14,43667.0,77.1296,77.1959,77.0717,77.0883,43667.0
2017-01-18 10:05:00,93.13,93.14,92.93,92.93,52883.0,77.08,77.0883,76.9144,76.9144,52883.0
2017-01-18 10:10:00,92.93,93.09,92.89,93.04,46613.0,76.9144,77.0469,76.8813,77.0055,46613.0
2017-01-18 10:15:00,93.01,93.07,92.94,93.0,48071.0,76.9807,77.0303,76.9227,76.9724,48071.0
2017-01-18 10:20:00,93.0,93.11,92.98,93.07,31936.0,76.9724,77.0634,76.9558,77.0303,31936.0
2017-01-18 10:25:00,93.07,93.07,92.88,92.9,57581.0,77.0303,77.0303,76.8731,76.8896,57581.0
2017-01-18 10:30:00,92.89,93.05,92.89,93.03,25851.0,76.8813,77.0138,76.8813,76.9972,25851.0
2017-01-18 10:35:00,93.04,93.09,93.01,93.04,15596.0,77.0055,77.0469,76.9807,77.0055,15596.0
2017-01-18 10:40:00,93.04,93.04,92.92,92.92,30692.0,77.0055,77.0055,76.9062,76.9062,30692.0
2017-01-18 10:45:00,92.92,92.98,92.91,92.96,44876.0,76.9062,76.9558,76.8979,76.9393,44876.0
2017-01-18 10:50:00,92.98,93.02,92.94,92.99,37953.0,76.9558,76.9889,76.9227,76.9641,37953.0
2017-01-18 10:55:00,92.99,93.12,92.98,93.08,30782.0,76.9641,77.0717,76.9558,77.0386,30782.0
2017-01-18 11:00:00,93.08,93.11,93.01,93.08,27516.0,77.0386,77.0634,76.9807,77.0386,27516.0
2017-01-18 11:05:00,93.1,93.16,93.08,93.09,37508.0,77.0552,77.1048,77.0386,77.0469,37508.0
2017-01-18 11:10:00,93.1,93.13,93.01,93.04,25494.0,77.0552,77.08,76.9807,77.0055,25494.0
2017-01-18 11:15:00,93.03,93.05,92.98,93.01,29355.0,76.9972,77.0138,76.9558,76.9807,29355.0
2017-01-18 11:20:00,93.01,93.07,92.99,93.01,54492.0,76.9807,77.0303,76.9641,76.9807,54492.0
2017-01-18 11:25:00,93.0,93.12,92.99,93.12,24117.0,76.9724,77.0717,76.9641,77.0717,24117.0
2017-01-18 11:30:00,93.14,93.19,93.06,93.1,31280.0,77.0883,77.1296,77.022,77.0552,31280.0
2017-01-18 11:35:00,93.1,93.11,93.02,93.02,25170.0,77.0552,77.0634,76.9889,76.9889,25170.0
2017-01-18 11:40:00,93.02,93.07,93.0,93.04,22479.0,76.9889,77.0303,76.9724,77.0055,22479.0
2017-01-18 11:45:00,93.03,93.1,93.0,93.09,17575.0,76.9972,77.0552,76.9724,77.0469,17575.0
2017-01-18 11:50:00,93.09,93.16,93.06,93.16,82792.0,77.0469,77.1048,77.022,77.1048,82792.0
2017-01-18 11:55:00,93.16,93.21,92.91,92.98,27467.0,77.1048,77.1462,76.8979,76.9558,27467.0
2017-01-18 12:00:00,92.98,93.08,92.96,93.02,15392.0,76.9558,77.0386,76.9393,76.9889,15392.0
2017-01-18 12:05:00,93.04,93.11,93.03,93.08,8516.0,77.0055,77.0634,76.9972,77.0386,8516.0
2017-01-18 12:10:00,93.08,93.13,93.05,93.07,26365.0,77.0386,77.08,77.0138,77.0303,26365.0
2017-01-18 12:15:00,93.08,93.08,93.01,93.04,17534.0,77.0386,77.0386,76.9807,77.0055,17534.0
2017-01-18 12:20:00,93.04,93.14,93.03,93.07,24887.0,77.0055,77.0883,76.9972,77.0303,24887.0
2017-01-18 12:25:00,93.06,93.15,93.04,93.14,14934.0,77.022,77.0965,77.0055,77.0883,14934.0
2017-01-18 12:30:00,93.14,93.17,93.1,93.16,15466.0,77.0883,77.1131,77.0552,77.1048,15466.0
2017-01-18 12:35:00,93.15,93.22,93.14,93.2,17597.0,77.0965,77.1545,77.0883,77.1379,17597.0
2017-01-18 12:40:00,93.2,93.24,93.16,93.19,17807.0,77.1379,77.171,77.1048,77.1296,17807.0
2017-01-18 12:45:00,93.2,93.26,93.19,93.21,18917.0,77.1379,77.1876,77.1296,77.1462,18917.0
2017-01-18 12:50:00,93.2,93.27,93.17,93.26,13667.0,77.1379,77.1959,77.1131,77.1876,13667.0
2017-01-18 12:55:00,93.26,93.29,93.23,93.23,23872.0,77.1876,77.2124,77.1627,77.1627,23872.0
2017-01-18 13:00:00,93.23,93.3,93.2,93.25,15594.0,77.1627,77.2207,77.1379,77.1793,15594.0
2017-01-18 13:05:00,93.25,93.32,93.24,93.29,20913.0,77.1793,77.2372,77.171,77.2124,20913.0
2017-01-18 13:10:00,93.29,93.32,93.25,93.27,10037.0,77.2124,77.2372,77.1793,77.1959,10037.0
2017-01-18 13:15:00,93.28,93.32,93.27,93.28,10932.0,77.2041,77.2372,77.1959,77.2041,10932.0
2017-01-18 13:20:00,93.28,93.29,93.24,93.25,10456.0,77.2041,77.2124,77.171,77.1793,10456.0
2017-01-18 13:25:00,93.25,93.31,93.24,93.27,18245.0,77.1793,77.229,77.171,77.1959,18245.0
2017-01-18 13:30:00,93.28,93.35,93.28,93.32,30648.0,77.2041,77.2621,77.2041,77.2372,30648.0
2017-01-18 13:35:00,93.32,93.38,93.32,93.36,12274.0,77.2372,77.2869,77.2372,77.2703,12274.0
2017-01-18 13:40:00,93.36,93.38,93.32,93.37,19876.0,77.2703,77.2869,77.2372,77.2786,19876.0
2017-01-18 13:45:00,93.37,93.37,93.26,93.27,16317.0,77.2786,77.2786,77.1876,77.1959,16317.0
2017-01-18 13:50:00,93.27,93.33,93.24,93.31,15325.0,77.1959,77.2455,77.171,77.229,15325.0
2017-01-18 13:55:00,93.32,93.32,93.29,93.3,10488.0,77.2372,77.2372,77.2124,77.2207,10488.0
2017-01-18 14:00:00,93.31,93.36,93.3,93.31,24104.0,77.229,77.2703,77.2207,77.229,24104.0
2017-01-18 14:05:00,93.31,93.4,93.3,93.39,23335.0,77.229,77.3035,77.2207,77.2952,23335.0
2017-01-18 14:10:00,93.38,93.39,93.35,93.36,17310.0,77.2869,77.2952,77.2621,77.2703,17310.0
2017-01-18 14:15:00,93.36,93.41,93.35,93.39,33257.0,77.2703,77.3117,77.2621,77.2952,33257.0
2017-01-18 14:20:00,93.4,93.4,93.35,93.37,13931.0,77.3035,77.3035,77.2621,77.2786,13931.0
2017-01-18 14:25:00,93.38,93.42,93.36,93.4,10965.0,77.2869,77.32,77.2703,77.3035,10965.0
2017-01-18 14:30:00,93.4,93.4,93.35,93.35,29079.0,77.3035,77.3035,77.2621,77.2621,29079.0
2017-01-18 14:35:00,93.36,93.38,93.33,93.37,41470.0,77.2703,77.2869,77.2455,77.2786,41470.0
2017-01-18 14:40:00,93.38,93.38,93.35,93.36,22521.0,77.2869,77.2869,77.2621,77.2703,22521.0
2017-01-18 14:45:00,93.36,93.36,93.3,93.3,19751.0,77.2703,77.2703,77.2207,77.2207,19751.0
2017-01-18 14:50:00,93.31,93.4,93.3,93.37,41096.0,77.229,77.3035,77.2207,77.2786,41096.0
2017-01-18 14:55:00,93.38,93.38,93.33,93.34,40321.0,77.2869,77.2869,77.2455,77.2538,40321.0
2017-01-18 15:00:00,93.34,93.35,93.31,93.32,25756.0,77.2538,77.2621,77.229,77.2372,25756.0
2017-01-18 15:05:00,93.31,93.35,93.29,93.35,36884.0,77.229,77.2621,77.2124,77.2621,36884.0
2017-01-18 15:10:00,93.36,93.4,93.3,93.31,37830.0,77.2703,77.3035,77.2207,77.229,37830.0
2017-01-18 15:15:00,93.32,93.32,93.25,93.28,15545.0,77.2372,77.2372,77.1793,77.2041,15545.0
2017-01-18 15:20:00,93.27,93.3,93.25,93.28,20546.0,77.1959,77.2207,77.1793,77.2041,20546.0
2017-01-18 15:25:00,93.27,93.27,93.2,93.23,25599.0,77.1959,77.1959,77.1379,77.1627,25599.0
2017-01-18 15:30:00,93.23,93.28,93.21,93.21,57505.0,77.1627,77.2041,77.1462,77.1462,57505.0
2017-01-18 15:35:00,93.22,93.29,93.19,93.27,54818.0,77.1545,77.2124,77.1296,77.1959,54818.0
2017-01-18 15:40:00,93.28,93.3,93.22,93.3,39916.0,77.2041,77.2207,77.1545,77.2207,39916.0
2017-01-18 15:45:00,93.29,93.31,93.27,93.28,41576.0,77.2124,77.229,77.1959,77.2041,41576.0
2017-01-18 15:50:00,93.27,93.36,93.27,93.34,59198.0,77.1959,77.2703,77.1959,77.2538,59198.0
2017-01-18 15:55:00,93.33,93.36,93.3,93.35,139852.0,77.2455,77.2703,77.2207,77.2621,139852.0
2017-01-19 09:30:00,93.57,93.88,93.5,93.82,145838.0,77.4442,77.7007,77.3862,77.6511,145838.0
2017-01-19 09:35:00,93.86,93.98,93.8,93.8,51804.0,77.6842,77.7835,77.6345,77.6345,51804.0
2017-01-19 09:40:00,93.78,93.83,93.68,93.7,79024.0,77.618,77.6593,77.5352,77.5517,79024.0
2017-01-19 09:45:00,93.7,93.72,93.53,93.54,53418.0,77.5517,77.5683,77.411,77.4193,53418.0
2017-01-19 09:50:00,93.55,93.64,93.55,93.59,32768.0,77.4276,77.5021,77.4276,77.4607,32768.0
2017-01-19 09:55:00,93.6,93.7,93.58,93.62,26863.0,77.469,77.5517,77.4524,77.4855,26863.0
2017-01-19 10:00:00,93.64,93.64,93.57,93.58,31809.0,77.5021,77.5021,77.4442,77.4524,31809.0
2017-01-19 10:05:00,93.59,93.63,93.55,93.63,43923.0,77.4607,77.4938,77.4276,77.4938,43923.0
2017-01-19 10:10:00,93.61,93.62,93.53,93.55,22946.0,77.4773,77.4855,77.411,77.4276,22946.0
2017-01-19 10:15:00,93.55,93.56,93.43,93.55,53639.0,77.4276,77.4359,77.3283,77.4276,53639.0
2017-01-19 10:20:00,93.54,93.59,93.52,93.55,24745.0,77.4193,77.4607,77.4028,77.4276,24745.0
2017-01-19 10:25:00,93.55,93.64,93.51,93.61,67471.0,77.4276,77.5021,77.3945,77.4773,67471.0
2017-01-19 10:30:00,93.62,93.7,93.61,93.64,58773.0,77.4855,77.5517,77.4773,77.5021,58773.0
2017-01-19 10:35:00,93.66,93.74,93.62,93.74,35643.0,77.5186,77.5849,77.4855,77.5849,35643.0
2017-01-19 10:40:00,93.72,93.74,93.69,93.7,15938.0,77.5683,77.5849,77.5435,77.5517,15938.0
2017-01-19 10:45:00,93.7,93.76,93.66,93.76,27349.0,77.5517,77.6014,77.5186,77.6014,27349.0
2017-01-19 10:50:00,93.76,93.78,93.69,93.73,49470.0,77.6014,77.618,77.5435,77.5766,49470.0
2017-01-19 10:55:00,93.72,93.77,93.63,93.77,31155.0,77.5683,77.6097,77.4938,77.6097,31155.0
2017-01-19 11:00:00,93.76,93.76,93.38,93.43,52672.0,77.6014,77.6014,77.2869,77.3283,52672.0
2017-01-19 11:05:00,93.45,93.46,93.35,93.45,58825.0,77.3448,77.3531,77.2621,77.3448,58825.0
2017-01-19 11:10:00,93.46,93.51,93.38,93.51,56469.0,77.3531,77.3945,77.2869,77.3945,56469.0
2017-01-19 11:15:00,93.52,93.57,93.45,93.54,35958.0,77.4028,77.4442,77.3448,77.4193,35958.0
2017-01-19 11:20:00,93.54,93.65,93.53,93.54,22455.0,77.4193,77.5104,77.411,77.4193,22455.0
2017-01-19 11:25:00,93.55,93.56,93.44,93.45,15923.0,77.4276,77.4359,77.3366,77.3448,15923.0
2017-01-19 11:30:00,93.44,93.47,93.41,93.41,10789.0,77.3366,77.3614,77.3117,77.3117,10789.0
2017-01-19 11:35:00,93.4,93.45,93.38,93.41,35474.0,77.3035,77.3448,77.2869,77.3117,35474.0
2017-01-19 11:40:00,93.42,93.5,93.39,93.44,22878.0,77.32,77.3862,77.2952,77.3366,22878.0
2017-01-19 11:45:00,93.44,93.48,93.42,93.45,15354.0,77.3366,77.3697,77.32,77.3448,15354.0
2017-01-19 11:50:00,93.44,93.45,93.39,93.44,20570.0,77.3366,77.3448,77.2952,77.3366,20570.0
2017-01-19 11:55:00,93.43,93.44,93.39,93.43,22045.0,77.3283,77.3366,77.2952,77.3283,22045.0
2017-01-19 12:00:00,93.41,93.43,93.39,93.41,28292.0,77.3117,77.3283,77.2952,77.3117,28292.0
2017-01-19 12:05:00,93.41,93.47,93.39,93.41,21111.0,77.3117,77.3614,77.2952,77.3117,21111.0
2017-01-19 12:10:00,93.42,93.5,93.39,93.41,30063.0,77.32,77.3862,77.2952,77.3117,30063.0
2017-01-19 12:15:00,93.43,93.49,93.41,93.49,25092.0,77.3283,77.3779,77.3117,77.3779,25092.0
2017-01-19 12:20:00,93.48,93.56,93.46,93.46,17041.0,77.3697,77.4359,77.3531,77.3531,17041.0
2017-01-19 12:25:00,93.47,93.52,93.46,93.51,9503.0,77.3614,77.4028,77.3531,77.3945,9503.0
2017-01-19 12:30:00,93.52,93.54,93.49,93.51,14459.0,77.4028,77.4193,77.3779,77.3945,14459.0
2017-01-19 12:35:00,93.52,93.55,93.51,93.51,11680.0,77.4028,77.4276,77.3945,77.3945,11680.0
2017-01-19 12:40:00,93.52,93.55,93.46,93.53,12692.0,77.4028,77.4276,77.3531,77.411,12692.0
2017-01-19 12:45:00,93.51,93.56,93.5,93.56,11546.0,77.3945,77.4359,77.3862,77.4359,11546.0
2017-01-19 12:50:00,93.55,93.65,93.55,93.63,15689.0,77.4276,77.5104,77.4276,77.4938,15689.0
2017-01-19 12:55:00,93.62,93.67,93.61,93.62,17401.0,77.4855,77.5269,77.4773,77.4855,17401.0
2017-01-19 13:00:00,93.62,93.7,93.62,93.66,29496.0,77.4855,77.5517,77.4855,77.5186,29496.0
2017-01-19 13:05:00,93.66,93.69,93.64,93.66,39817.0,77.5186,77.5435,77.5021,77.5186,39817.0
2017-01-19 13:10:00,93.65,93.69,93.63,93.65,41729.0,77.5104,77.5435,77.4938,77.5104,41729.0
2017-01-19 13:15:00,93.66,93.7,93.62,93.62,25049.0,77.5186,77.5517,77.4855,77.4855,25049.0
2017-01-19 13:20:00,93.63,93.66,93.53,93.54,10975.0,77.4938,77.5186,77.411,77.4193,10975.0
2017-01-19 13:25:00,93.55,93.57,93.49,93.49,25904.0,77.4276,77.4442,77.3779,77.3779,25904.0
2017-01-19 13:30:00,93.51,93.6,93.5,93.57,14944.0,77.3945,77.469,77.3862,77.4442,14944.0
2017-01-19 13:35:00,93.58,93.6,93.54,93.55,10573.0,77.4524,77.469,77.4193,77.4276,10573.0
2017-01-19 13:40:00,93.55,93.55,93.5,93.51,8044.0,77.4276,77.4276,77.3862,77.3945,8044.0
2017-01-19 13:45:00,93.52,93.59,93.51,93.51,12555.0,77.4028,77.4607,77.3945,77.3945,12555.0
2017-01-19 13:50:00,93.5,93.55,93.47,93.52,19500.0,77.3862,77.4276,77.3614,77.4028,19500.0
2017-01-19 13:55:00,93.51,93.54,93.5,93.5,27586.0,77.3945,77.4193,77.3862,77.3862,27586.0
2017-01-19 14:00:00,93.49,93.51,93.46,93.51,17026.0,77.3779,77.3945,77.3531,77.3945,17026.0
2017-01-19 14:05:00,93.52,93.52,93.22,93.24,34945.0,77.4028,77.4028,77.1545,77.171,34945.0
2017-01-19 14:10:00,93.25,93.29,93.16,93.16,18297.0,77.1793,77.2124,77.1048,77.1048,18297.0
2017-01-19 14:15:00,93.15,93.16,92.99,93.01,51966.0,77.0965,77.1048,76.9641,76.9807,51966.0
2017-01-19 14:20:00,93.02,93.15,92.96,93.15,39732.0,76.9889,77.0965,76.9393,77.0965,39732.0
2017-01-19 14:25:00,93.19,93.24,93.13,93.17,31609.0,77.1296,77.171,77.08,77.1131,31609.0
2017-01-19 14:30:00,93.18,93.24,93.14,93.24,26707.0,77.1214,77.171,77.0883,77.171,26707.0
2017-01-19 14:35:00,93.23,93.35,93.23,93.35,62801.0,77.1627,77.2621,77.1627,77.2621,62801.0
2017-01-19 14:40:00,93.33,93.34,93.25,93.33,37426.0,77.2455,77.2538,77.1793,77.2455,37426.0
2017-01-19 14:45:00,93.32,93.4,93.31,93.33,47363.0,77.2372,77.3035,77.229,77.2455,47363.0
2017-01-19 14:50:00,93.34,93.4,93.31,93.36,29117.0,77.2538,77.3035,77.229,77.2703,29117.0
2017-01-19 14:55:00,93.36,93.4,93.32,93.4,31665.0,77.2703,77.3035,77.2372,77.3035,31665.0
2017-01-19 15:00:00,93.4,93.42,93.32,93.34,38099.0,77.3035,77.32,77.2372,77.2538,38099.0
2017-01-19 15:05:00,93.35,93.39,93.28,93.3,27487.0,77.2621,77.2952,77.2041,77.2207,27487.0
2017-01-19 15:10:00,93.3,93.34,93.27,93.34,30875.0,77.2207,77.2538,77.1959,77.2538,30875.0
2017-01-19 15:15:00,93.34,93.47,93.34,93.47,53934.0,77.2538,77.3614,77.2538,77.3614,53934.0
2017-01-19 15:20:00,93.47,93.58,93.46,93.57,69780.0,77.3614,77.4524,77.3531,77.4442,69780.0
2017-01-19 15:25:00,93.57,93.59,93.49,93.5,20042.0,77.4442,77.4607,77.3779,77.3862,20042.0
2017-01-19 15:30:00,93.51,93.54,93.38,93.42,44589.0,77.3945,77.4193,77.2869,77.32,44589.0
2017-01-19 15:35:00,93.42,93.42,93.35,93.39,45196.0,77.32,77.32,77.2621,77.2952,45196.0
2017-01-19 15:40:00,93.39,93.41,93.37,93.39,34066.0,77.2952,77.3117,77.2786,77.2952,34066.0
2017-01-19 15:45:00,93.38,93.41,93.34,93.41,65086.0,77.2869,77.3117,77.2538,77.3117,65086.0
2017-01-19 15:50:00,93.41,93.47,93.39,93.47,138799.0,77.3117,77.3614,77.2952,77.3614,138799.0
2017-01-19 15:55:00,93.47,93.5,93.37,93.4,223036.0,77.3614,77.3862,77.2786,77.3035,223036.0
2017-01-20 09:30:00,94.01,94.19,93.62,93.99,402876.0,77.8083,77.9573,77.4855,77.7918,402876.0
2017-01-20 09:35:00,93.95,94.19,93.95,94.19,54318.0,77.7587,77.9573,77.7587,77.9573,54318.0
2017-01-20 09:40:00,94.19,94.46,94.1,94.42,129163.0,77.9573,78.1808,77.8828,78.1477,129163.0
2017-01-20 09:45:00,94.42,94.42,94.14,94.16,37939.0,78.1477,78.1477,77.9159,77.9325,37939.0
2017-01-20 09:50:00,94.17,94.39,94.16,94.26,64986.0,77.9407,78.1228,77.9325,78.0152,64986.0
2017-01-20 09:55:00,94.26,94.53,94.19,94.53,69985.0,78.0152,78.2387,77.9573,78.2387,69985.0
2017-01-20 10:00:00,94.55,94.59,94.43,94.47,70442.0,78.2553,78.2884,78.1559,78.189,70442.0
2017-01-20 10:05:00,94.49,94.62,94.46,94.59,89120.0,78.2056,78.3132,78.1808,78.2884,89120.0
2017-01-20 10:10:00,94.57,94.59,94.5,94.52,62507.0,78.2718,78.2884,78.2139,78.2304,62507.0
2017-01-20 10:15:00,94.52,94.58,94.48,94.54,50219.0,78.2304,78.2801,78.1973,78.247,50219.0
2017-01-20 10:20:00,94.55,94.56,94.44,94.45,35142.0,78.2553,78.2635,78.1642,78.1725,35142.0
2017-01-20 10:25:00,94.45,94.52,94.44,94.52,40877.0,78.1725,78.2304,78.1642,78.2304,40877.0
2017-01-20 10:30:00,94.53,94.55,94.43,94.49,34005.0,78.2387,78.2553,78.1559,78.2056,34005.0
2017-01-20 10:35:00,94.5,94.59,94.5,94.59,40082.0,78.2139,78.2884,78.2139,78.2884,40082.0
2017-01-20 10:40:00,94.59,94.73,94.56,94.62,72493.0,78.2884,78.4042,78.2635,78.3132,72493.0
2017-01-20 10:45:00,94.62,94.7,94.59,94.59,27874.0,78.3132,78.3794,78.2884,78.2884,27874.0
2017-01-20 10:50:00,94.57,94.58,94.42,94.55,30643.0,78.2718,78.2801,78.1477,78.2553,30643.0
2017-01-20 10:55:00,94.55,94.79,94.55,94.75,230398.0,78.2553,78.4539,78.2553,78.4208,230398.0
2017-01-20 11:00:00,94.76,94.91,94.74,94.89,93230.0,78.4291,78.5532,78.4125,78.5367,93230.0
2017-01-20 11:05:00,94.89,94.95,94.84,94.85,66078.0,78.5367,78.5863,78.4953,78.5036,66078.0
2017-01-20 11:10:00,94.84,94.93,94.79,94.86,60601.0,78.4953,78.5698,78.4539,78.5118,60601.0
2017-01-20 11:15:00,94.86,94.88,94.75,94.79,68695.0,78.5118,78.5284,78.4208,78.4539,68695.0
2017-01-20 11:20:00,94.79,94.85,94.75,94.75,37200.0,78.4539,78.5036,78.4208,78.4208,37200.0
2017-01-20 11:25:00,94.75,94.8,94.75,94.76,26316.0,78.4208,78.4622,78.4208,78.4291,26316.0
2017-01-20 11:30:00,94.75,94.88,94.75,94.88,41298.0,78.4208,78.5284,78.4208,78.5284,41298.0
2017-01-20 11:35:00,94.88,95.0,94.87,94.93,74181.0,78.5284,78.6277,78.5201,78.5698,74181.0
2017-01-20 11:40:00,94.94,94.94,94.8,94.85,19684.0,78.578,78.578,78.4622,78.5036,19684.0
2017-01-20 11:45:00,94.86,94.87,94.78,94.86,38149.0,78.5118,78.5201,78.4456,78.5118,38149.0
2017-01-20 11:50:00,94.85,94.99,94.85,94.95,49615.0,78.5036,78.6194,78.5036,78.5863,49615.0
2017-01-20 11:55:00,94.95,94.96,94.91,94.93,29383.0,78.5863,78.5946,78.5532,78.5698,29383.0
2017-01-20 12:00:00,94.92,94.92,94.66,94.66,36405.0,78.5615,78.5615,78.3463,78.3463,36405.0
2017-01-20 12:05:00,94.65,94.78,94.37,94.71,68504.0,78.338,78.4456,78.1063,78.3877,68504.0
2017-01-20 12:10:00,94.68,94.77,94.55,94.65,82644.0,78.3629,78.4373,78.2553,78.338,82644.0
2017-01-20 12:15:00,94.66,94.7,94.52,94.62,52180.0,78.3463,78.3794,78.2304,78.3132,52180.0
2017-01-20 12:20:00,94.61,94.69,94.53,94.62,37916.0,78.3049,78.3711,78.2387,78.3132,37916.0
2017-01-20 12:25:00,94.63,94.65,94.52,94.54,30071.0,78.3215,78.338,78.2304,78.247,30071.0
2017-01-20 12:30:00,94.53,94.53,94.24,94.31,65129.0,78.2387,78.2387,77.9987,78.0566,65129.0
2017-01-20 12:35:00,94.3,94.3,93.87,93.96,140133.0,78.0483,78.0483,77.6925,77.7669,140133.0
2017-01-20 12:40:00,93.97,94.24,93.95,94.21,49424.0,77.7752,77.9987,77.7587,77.9739,49424.0
2017-01-20 12:45:00,94.21,94.21,94.04,94.07,20113.0,77.9739,77.9739,77.8332,77.858,20113.0
2017-01-20 12:50:00,94.06,94.08,93.96,93.98,21582.0,77.8497,77.8663,77.7669,77.7835,21582.0
2017-01-20 12:55:00,93.97,94.02,93.86,93.97,14157.0,77.7752,77.8166,77.6842,77.7752,14157.0
2017-01-20 13:00:00,93.98,94.02,93.92,93.98,22345.0,77.7835,77.8166,77.7338,77.7835,22345.0
2017-01-20 13:05:00,93.98,94.15,93.95,94.14,22370.0,77.7835,77.9242,77.7587,77.9159,22370.0
2017-01-20 13:10:00,94.12,94.16,94.08,94.16,14667.0,77.8994,77.9325,77.8663,77.9325,14667.0
2017-01-20 13:15:00,94.16,94.33,94.15,94.32,23464.0,77.9325,78.0732,77.9242,78.0649,23464.0
2017-01-20 13:20:00,94.31,94.32,94.26,94.3,9246.0,78.0566,78.0649,78.0152,78.0483,9246.0
2017-01-20 13:25:00,94.27,94.27,94.21,94.23,16073.0,78.0235,78.0235,77.9739,77.9904,16073.0
2017-01-20 13:30:00,94.26,94.3,94.21,94.25,18866.0,78.0152,78.0483,77.9739,78.007,18866.0
2017-01-20 13:35:00,94.24,94.25,94.15,94.18,16169.0,77.9987,78.007,77.9242,77.949,16169.0
2017-01-20 13:40:00,94.18,94.24,94.17,94.19,9880.0,77.949,77.9987,77.9407,77.9573,9880.0
2017-01-20 13:45:00,94.19,94.24,94.05,94.05,16059.0,77.9573,77.9987,77.8414,77.8414,16059.0
2017-01-20 13:50:00,94.06,94.1,94.0,94.04,14891.0,77.8497,77.8828,77.8,77.8332,14891.0
2017-01-20 13:55:00,94.04,94.1,94.04,94.07,13513.0,77.8332,77.8828,77.8332,77.858,13513.0
2017-01-20 14:00:00,94.07,94.08,94.02,94.06,15379.0,77.858,77.8663,77.8166,77.8497,15379.0
2017-01-20 14:05:00,94.07,94.15,94.07,94.12,13979.0,77.858,77.9242,77.858,77.8994,13979.0
2017-01-20 14:10:00,94.12,94.12,94.07,94.07,13920.0,77.8994,77.8994,77.858,77.858,13920.0
2017-01-20 14:15:00,94.07,94.1,94.04,94.08,17961.0,77.858,77.8828,77.8332,77.8663,17961.0
2017-01-20 14:20:00,94.07,94.07,93.96,93.99,24094.0,77.858,77.858,77.7669,77.7918,24094.0
2017-01-20 14:25:00,93.98,94.02,93.96,94.0,17472.0,77.7835,77.8166,77.7669,77.8,17472.0
2017-01-20 14:30:00,94.0,94.16,94.0,94.13,22618.0,77.8,77.9325,77.8,77.9076,22618.0
2017-01-20 14:35:00,94.12,94.15,94.07,94.12,31397.0,77.8994,77.9242,77.858,77.8994,31397.0
2017-01-20 14:40:00,94.1,94.27,94.08,94.27,26836.0,77.8828,78.0235,77.8663,78.0235,26836.0
2017-01-20 14:45:00,94.26,94.26,94.17,94.17,9156.0,78.0152,78.0152,77.9407,77.9407,9156.0
2017-01-20 14:50:00,94.19,94.27,94.19,94.26,22581.0,77.9573,78.0235,77.9573,78.0152,22581.0
2017-01-20 14:55:00,94.26,94.33,94.26,94.31,32417.0,78.0152,78.0732,78.0152,78.0566,32417.0
2017-01-20 15:00:00,94.3,94.33,94.28,94.31,27826.0,78.0483,78.0732,78.0318,78.0566,27826.0
2017-01-20 15:05:00,94.31,94.39,94.28,94.36,28732.0,78.0566,78.1228,78.0318,78.098,28732.0
2017-01-20 15:10:00,94.38,94.42,94.32,94.33,39610.0,78.1146,78.1477,78.0649,78.0732,39610.0
2017-01-20 15:15:00,94.34,94.36,94.22,94.26,32847.0,78.0815,78.098,77.9821,78.0152,32847.0
2017-01-20 15:20:00,94.25,94.25,94.14,94.16,47619.0,78.007,78.007,77.9159,77.9325,47619.0
2017-01-20 15:25:00,94.17,94.2,94.03,94.06,105506.0,77.9407,77.9656,77.8249,77.8497,105506.0
2017-01-20 15:30:00,94.07,94.26,94.04,94.25,52276.0,77.858,78.0152,77.8332,78.007,52276.0
2017-01-20 15:35:00,94.25,94.38,94.2,94.36,78000.0,78.007,78.1146,77.9656,78.098,78000.0
2017-01-20 15:40:00,94.37,94.4,94.33,94.4,55908.0,78.1063,78.1311,78.0732,78.1311,55908.0
2017-01-20 15:45:00,94.4,94.43,94.33,94.35,109963.0,78.1311,78.1559,78.0732,78.0897,109963.0
2017-01-20 15:50:00,94.34,94.46,94.34,94.46,111729.0,78.0815,78.1808,78.0815,78.1808,111729.0
2017-01-20 15:55:00,94.46,94.66,94.46,94.57,314576.0,78.1808,78.3463,78.1808,78.2718,314576.0
2017-01-23 09:30:00,94.6,94.74,94.3,94.35,108867.0,78.2966,78.4125,78.0483,78.0897,108867.0
2017-01-23 09:35:00,94.39,94.6,94.36,94.55,40048.0,78.1228,78.2966,78.098,78.2553,40048.0
2017-01-23 09:40:00,94.56,94.66,94.33,94.39,40966.0,78.2635,78.3463,78.0732,78.1228,40966.0
2017-01-23 09:45:00,94.35,94.49,94.21,94.25,30195.0,78.0897,78.2056,77.9739,78.007,30195.0
2017-01-23 09:50:00,94.26,94.26,94.06,94.14,32513.0,78.0152,78.0152,77.8497,77.9159,32513.0
2017-01-23 09:55:00,94.17,94.18,94.08,94.12,25641.0,77.9407,77.949,77.8663,77.8994,25641.0
2017-01-23 10:00:00,94.14,94.23,94.06,94.09,36039.0,77.9159,77.9904,77.8497,77.8745,36039.0
2017-01-23 10:05:00,94.09,94.18,94.08,94.13,35002.0,77.8745,77.949,77.8663,77.9076,35002.0
2017-01-23 10:10:00,94.11,94.17,94.09,94.11,32943.0,77.8911,77.9407,77.8745,77.8911,32943.0
2017-01-23 10:15:00,94.1,94.15,94.03,94.06,43870.0,77.8828,77.9242,77.8249,77.8497,43870.0
2017-01-23 10:20:00,94.05,94.11,94.0,94.02,40664.0,77.8414,77.8911,77.8,77.8166,40664.0
2017-01-23 10:25:00,94.02,94.03,93.85,93.89,44841.0,77.8166,77.8249,77.6759,77.709,44841.0
2017-01-23 10:30:00,93.87,93.9,93.7,93.74,26227.0,77.6925,77.7173,77.5517,77.5849,26227.0
2017-01-23 10:35:00,93.75,93.78,93.7,93.77,18324.0,77.5931,77.618,77.5517,77.6097,18324.0
2017-01-23 10:40:00,93.76,93.88,93.74,93.87,34167.0,77.6014,77.7007,77.5849,77.6925,34167.0
2017-01-23 10:45:00,93.88,93.89,93.75,93.77,35542.0,77.7007,77.709,77.5931,77.6097,35542.0
2017-01-23 10:50:00,93.77,93.82,93.74,93.75,17123.0,77.6097,77.6511,77.5849,77.5931,17123.0
2017-01-23 10:55:00,93.75,93.83,93.74,93.82,11112.0,77.5931,77.6593,77.5849,77.6511,11112.0
2017-01-23 11:00:00,93.84,93.9,93.83,93.87,32031.0,77.6676,77.7173,77.6593,77.6925,32031.0
2017-01-23 11:05:00,93.87,94.07,93.87,94.05,35404.0,77.6925,77.858,77.6925,77.8414,35404.0
2017-01-23 11:10:00,94.04,94.14,93.93,93.94,32504.0,77.8332,77.9159,77.7421,77.7504,32504.0
2017-01-23 11:15:00,93.94,93.99,93.89,93.94,19844.0,77.7504,77.7918,77.709,77.7504,19844.0
2017-01-23 11:20:00,93.94,93.98,93.8,93.81,32358.0,77.7504,77.7835,77.6345,77.6428,32358.0
2017-01-23 11:25:00,93.81,93.92,93.78,93.91,23135.0,77.6428,77.7338,77.618,77.7256,23135.0
2017-01-23 11:30:00,93.92,94.01,93.9,93.98,22788.0,77.7338,77.8083,77.7173,77.7835,22788.0
2017-01-23 11:35:00,93.99,94.0,93.92,93.96,28498.0,77.7918,77.8,77.7338,77.7669,28498.0
2017-01-23 11:40:00,93.96,93.97,93.83,93.83,25771.0,77.7669,77.7752,77.6593,77.6593,25771.0
2017-01-23 11:45:00,93.83,93.84,93.72,93.75,67062.0,77.6593,77.6676,77.5683,77.5931,67062.0
2017-01-23 11:50:00,93.74,93.78,93.72,93.75,60557.0,77.5849,77.618,77.5683,77.5931,60557.0
2017-01-23 11:55:00,93.75,93.86,93.74,93.83,27860.0,77.5931,77.6842,77.5849,77.6593,27860.0
2017-01-23 12:00:00,93.83,93.85,93.75,93.76,26752.0,77.6593,77.6759,77.5931,77.6014,26752.0
2017-01-23 12:05:00,93.77,93.78,93.56,93.61,40051.0,77.6097,77.618,77.4359,77.4773,40051.0
2017-01-23 12:10:00,93.6,93.62,93.56,93.62,16692.0,77.469,77.4855,77.4359,77.4855,16692.0
2017-01-23 12:15:00,93.62,93.71,93.58,93.66,30533.0,77.4855,77.56,77.4524,77.5186,30533.0
2017-01-23 12:20:00,93.63,93.74,93.62,93.72,19826.0,77.4938,77.5849,77.4855,77.5683,19826.0
2017-01-23 12:25:00,93.73,93.77,93.7,93.73,20337.0,77.5766,77.6097,77.5517,77.5766,20337.0
2017-01-23 12:30:00,93.74,93.78,93.73,93.77,22082.0,77.5849,77.618,77.5766,77.6097,22082.0
2017-01-23 12:35:00,93.77,93.77,93.69,93.7,19910.0,77.6097,77.6097,77.5435,77.5517,19910.0
2017-01-23 12:40:00,93.7,93.77,93.68,93.75,14594.0,77.5517,77.6097,77.5352,77.5931,14594.0
2017-01-23 12:45:00,93.75,93.75,93.69,93.72,22116.0,77.5931,77.5931,77.5435,77.5683,22116.0
2017-01-23 12:50:00,93.72,93.77,93.72,93.76,18877.0,77.5683,77.6097,77.5683,77.6014,18877.0
2017-01-23 12:55:00,93.77,93.77,93.74,93.76,19255.0,77.6097,77.6097,77.5849,77.6014,19255.0
2017-01-23 13:00:00,93.75,93.82,93.74,93.82,16405.0,77.5931,77.6511,77.5849,77.6511,16405.0
2017-01-23 13:05:00,93.82,93.82,93.76,93.78,10665.0,77.6511,77.6511,77.6014,77.618,10665.0
2017-01-23 13:10:00,93.79,93.79,93.74,93.76,17823.0,77.6262,77.6262,77.5849,77.6014,17823.0
2017-01-23 13:15:00,93.75,93.76,93.73,93.75,10194.0,77.5931,77.6014,77.5766,77.5931,10194.0
2017-01-23 13:20:00,93.75,93.82,93.74,93.75,11292.0,77.5931,77.6511,77.5849,77.5931,11292.0
2017-01-23 13:25:00,93.75,93.82,93.73,93.78,24927.0,77.5931,77.6511,77.5766,77.618,24927.0
2017-01-23 13:30:00,93.81,93.84,93.74,93.83,23781.0,77.6428,77.6676,77.5849,77.6593,23781.0
2017-01-23 13:35:00,93.82,94.11,93.82,94.11,28021.0,77.6511,77.8911,77.6511,77.8911,28021.0
2017-01-23 13:40:00,94.12,94.13,94.03,94.07,37584.0,77.8994,77.9076,77.8249,77.858,37584.0
2017-01-23 13:45:00,94.04,94.16,94.04,94.12,33451.0,77.8332,77.9325,77.8332,77.8994,33451.0
2017-01-23 13:50:00,94.13,94.15,94.06,94.06,17389.0,77.9076,77.9242,77.8497,77.8497,17389.0
2017-01-23 13:55:00,94.06,94.12,94.05,94.09,27491.0,77.8497,77.8994,77.8414,77.8745,27491.0
2017-01-23 14:00:00,94.08,94.11,94.03,94.07,19431.0,77.8663,77.8911,77.8249,77.858,19431.0
2017-01-23 14:05:00,94.07,94.11,94.03,94.03,49409.0,77.858,77.8911,77.8249,77.8249,49409.0
2017-01-23 14:10:00,94.04,94.05,93.93,93.94,18351.0,77.8332,77.8414,77.7421,77.7504,18351.0
2017-01-23 14:15:00,93.95,93.98,93.89,93.9,13252.0,77.7587,77.7835,77.709,77.7173,13252.0
2017-01-23 14:20:00,93.9,93.93,93.88,93.88,24742.0,77.7173,77.7421,77.7007,77.7007,24742.0
2017-01-23 14:25:00,93.89,93.92,93.87,93.91,17682.0,77.709,77.7338,77.6925,77.7256,17682.0
2017-01-23 14:30:00,93.91,93.95,93.91,93.94,15843.0,77.7256,77.7587,77.7256,77.7504,15843.0
2017-01-23 14:35:00,93.94,93.96,93.9,93.96,25780.0,77.7504,77.7669,77.7173,77.7669,25780.0
2017-01-23 14:40:00,93.95,94.03,93.94,94.03,28329.0,77.7587,77.8249,77.7504,77.8249,28329.0
2017-01-23 14:45:00,94.03,94.07,94.01,94.01,24660.0,77.8249,77.858,77.8083,77.8083,24660.0
2017-01-23 14:50:00,94.01,94.07,94.0,94.06,37331.0,77.8083,77.858,77.8,77.8497,37331.0
2017-01-23 14:55:00,94.05,94.16,94.04,94.15,32419.0,77.8414,77.9325,77.8332,77.9242,32419.0
2017-01-23 15:00:00,94.14,94.18,94.11,94.14,30031.0,77.9159,77.949,77.8911,77.9159,30031.0
2017-01-23 15:05:00,94.14,94.17,94.11,94.14,30234.0,77.9159,77.9407,77.8911,77.9159,30234.0
2017-01-23 15:10:00,94.13,94.16,94.05,94.06,16039.0,77.9076,77.9325,77.8414,77.8497,16039.0
2017-01-23 15:15:00,94.05,94.16,94.05,94.15,22660.0,77.8414,77.9325,77.8414,77.9242,22660.0
2017-01-23 15:20:00,94.16,94.25,94.13,94.22,35426.0,77.9325,78.007,77.9076,77.9821,35426.0
2017-01-23 15:25:00,94.21,94.25,94.17,94.18,31286.0,77.9739,78.007,77.9407,77.949,31286.0
2017-01-23 15:30:00,94.19,94.22,94.17,94.18,34119.0,77.9573,77.9821,77.9407,77.949,34119.0
2017-01-23 15:35:00,94.18,94.28,94.17,94.27,54155.0,77.949,78.0318,77.9407,78.0235,54155.0
2017-01-23 15:40:00,94.26,94.29,94.23,94.27,49634.0,78.0152,78.0401,77.9904,78.0235,49634.0
2017-01-23 15:45:00,94.26,94.31,94.23,94.25,47974.0,78.0152,78.0566,77.9904,78.007,47974.0
2017-01-23 15:50:00,94.24,94.29,94.23,94.29,69480.0,77.9987,78.0401,77.9904,78.0401,69480.0
2017-01-23 15:55:00,94.29,94.46,94.29,94.45,161460.0,78.0401,78.1808,78.0401,78.1725,161460.0
2017-01-24 09:30:00,95.02,95.46,94.8,95.44,234206.0,78.6443,79.0084,78.4622,78.9919,234206.0
2017-01-24 09:35:00,95.45,95.56,95.32,95.37,110572.0,79.0002,79.0912,78.8926,78.9339,110572.0
2017-01-24 09:40:00,95.33,95.48,95.23,95.47,73036.0,78.9008,79.025,78.8181,79.0167,73036.0
2017-01-24 09:45:00,95.47,95.52,95.25,95.29,47519.0,79.0167,79.0581,78.8346,78.8677,47519.0
2017-01-24 09:50:00,95.26,95.29,95.2,95.28,33728.0,78.8429,78.8677,78.7932,78.8595,33728.0
2017-01-24 09:55:00,95.28,95.29,95.22,95.23,26646.0,78.8595,78.8677,78.8098,78.8181,26646.0
2017-01-24 10:00:00,95.27,95.3,95.17,95.23,47876.0,78.8512,78.876,78.7684,78.8181,47876.0
2017-01-24 10:05:00,95.23,95.33,95.2,95.25,43018.0,78.8181,78.9008,78.7932,78.8346,43018.0
2017-01-24 10:10:00,95.27,95.43,95.25,95.39,29390.0,78.8512,78.9836,78.8346,78.9505,29390.0
2017-01-24 10:15:00,95.39,95.43,95.32,95.36,28955.0,78.9505,78.9836,78.8926,78.9257,28955.0
2017-01-24 10:20:00,95.36,95.51,95.35,95.46,80956.0,78.9257,79.0498,78.9174,79.0084,80956.0
2017-01-24 10:25:00,95.45,95.54,95.42,95.5,117121.0,79.0002,79.0746,78.9753,79.0415,117121.0
2017-01-24 10:30:00,95.5,95.56,95.49,95.53,36515.0,79.0415,79.0912,79.0333,79.0664,36515.0
2017-01-24 10:35:00,95.53,95.62,95.52,95.59,161161.0,79.0664,79.1409,79.0581,79.116,161161.0
2017-01-24 10:40:00,95.59,95.69,95.58,95.67,68998.0,79.116,79.1988,79.1077,79.1822,68998.0
2017-01-24 10:45:00,95.69,95.78,95.67,95.73,66335.0,79.1988,79.2733,79.1822,79.2319,66335.0
2017-01-24 10:50:00,95.71,95.87,95.69,95.83,72501.0,79.2153,79.3478,79.1988,79.3147,72501.0
2017-01-24 10:55:00,95.84,95.87,95.81,95.82,34515.0,79.3229,79.3478,79.2981,79.3064,34515.0
2017-01-24 11:00:00,95.82,95.86,95.73,95.8,62044.0,79.3064,79.3395,79.2319,79.2898,62044.0
2017-01-24 11:05:00,95.81,95.96,95.77,95.95,56252.0,79.2981,79.4223,79.265,79.414,56252.0
2017-01-24 11:10:00,95.96,95.97,95.85,95.92,56217.0,79.4223,79.4305,79.3312,79.3892,56217.0
2017-01-24 11:15:00,95.9,95.96,95.87,95.89,37812.0,79.3726,79.4223,79.3478,79.3643,37812.0
2017-01-24 11:20:00,95.91,95.96,95.9,95.91,46901.0,79.3809,79.4223,79.3726,79.3809,46901.0
2017-01-24 11:25:00,95.91,95.93,95.8,95.8,24759.0,79.3809,79.3974,79.2898,79.2898,24759.0
2017-01-24 11:30:00,95.81,95.83,95.72,95.79,39345.0,79.2981,79.3147,79.2236,79.2816,39345.0
2017-01-24 11:35:00,95.8,95.81,95.7,95.75,35606.0,79.2898,79.2981,79.2071,79.2485,35606.0
2017-01-24 11:40:00,95.75,95.84,95.74,95.83,20972.0,79.2485,79.3229,79.2402,79.3147,20972.0
2017-01-24 11:45:00,95.84,95.89,95.81,95.87,47108.0,79.3229,79.3643,79.2981,79.3478,47108.0
2017-01-24 11:50:00,95.87,95.88,95.79,95.85,50741.0,79.3478,79.356,79.2816,79.3312,50741.0
2017-01-24 11:55:00,95.85,95.96,95.84,95.93,91890.0,79.3312,79.4223,79.3229,79.3974,91890.0
2017-01-24 12:00:00,95.94,95.96,95.88,95.9,31573.0,79.4057,79.4223,79.356,79.3726,31573.0
2017-01-24 12:05:00,95.9,95.92,95.87,95.91,49501.0,79.3726,79.3892,79.3478,79.3809,49501.0
2017-01-24 12:10:00,95.91,96.23,95.9,96.19,122672.0,79.3809,79.6457,79.3726,79.6126,122672.0
2017-01-24 12:15:00,96.18,96.19,96.09,96.13,29001.0,79.6043,79.6126,79.5299,79.563,29001.0
2017-01-24 12:20:00,96.14,96.18,96.08,96.16,39544.0,79.5712,79.6043,79.5216,79.5878,39544.0
2017-01-24 12:25:00,96.18,96.19,96.12,96.15,23799.0,79.6043,79.6126,79.5547,79.5795,23799.0
2017-01-24 12:30:00,96.17,96.31,96.16,96.23,56135.0,79.5961,79.7119,79.5878,79.6457,56135.0
2017-01-24 12:35:00,96.23,96.37,96.22,96.34,28382.0,79.6457,79.7616,79.6375,79.7368,28382.0
2017-01-24 12:40:00,96.32,96.33,96.27,96.29,24998.0,79.7202,79.7285,79.6788,79.6954,24998.0
2017-01-24 12:45:00,96.3,96.4,96.29,96.33,42751.0,79.7037,79.7864,79.6954,79.7285,42751.0
2017-01-24 12:50:00,96.34,96.48,96.34,96.48,39110.0,79.7368,79.8526,79.7368,79.8526,39110.0
2017-01-24 12:55:00,96.48,96.49,96.42,96.42,22171.0,79.8526,79.8609,79.803,79.803,22171.0
2017-01-24 13:00:00,96.42,96.45,96.4,96.43,23668.0,79.803,79.8278,79.7864,79.8113,23668.0
2017-01-24 13:05:00,96.43,96.6,96.42,96.57,71292.0,79.8113,79.952,79.803,79.9271,71292.0
2017-01-24 13:10:00,96.58,96.73,96.56,96.64,93643.0,79.9354,80.0596,79.9189,79.9851,93643.0
2017-01-24 13:15:00,96.64,96.68,96.56,96.59,41344.0,79.9851,80.0182,79.9189,79.9437,41344.0
2017-01-24 13:20:00,96.58,96.63,96.56,96.56,41005.0,79.9354,79.9768,79.9189,79.9189,41005.0
2017-01-24 13:25:00,96.57,96.58,96.51,96.55,29952.0,79.9271,79.9354,79.8775,79.9106,29952.0
2017-01-24 13:30:00,96.55,96.61,96.53,96.6,41630.0,79.9106,79.9602,79.894,79.952,41630.0
2017-01-24 13:35:00,96.61,96.66,96.6,96.62,32876.0,79.9602,80.0016,79.952,79.9685,32876.0
2017-01-24 13:40:00,96.63,96.67,96.61,96.63,34567.0,79.9768,80.0099,79.9602,79.9768,34567.0
2017-01-24 13:45:00,96.64,96.65,96.54,96.57,126575.0,79.9851,79.9933,79.9023,79.9271,126575.0
2017-01-24 13:50:00,96.58,96.61,96.56,96.58,50143.0,79.9354,79.9602,79.9189,79.9354,50143.0
2017-01-24 13:55:00,96.57,96.6,96.5,96.52,45661.0,79.9271,79.952,79.8692,79.8857,45661.0
2017-01-24 14:00:00,96.51,96.57,96.51,96.56,41500.0,79.8775,79.9271,79.8775,79.9189,41500.0
2017-01-24 14:05:00,96.56,96.6,96.54,96.59,34515.0,79.9189,79.952,79.9023,79.9437,34515.0
2017-01-24 14:10:00,96.59,96.59,96.51,96.57,34087.0,79.9437,79.9437,79.8775,79.9271,34087.0
2017-01-24 14:15:00,96.58,96.59,96.54,96.58,25385.0,79.9354,79.9437,79.9023,79.9354,25385.0
2017-01-24 14:20:00,96.58,96.58,96.48,96.51,34338.0,79.9354,79.9354,79.8526,79.8775,34338.0
2017-01-24 14:25:00,96.51,96.57,96.48,96.53,87035.0,79.8775,79.9271,79.8526,79.894,87035.0
2017-01-24 14:30:00,96.54,96.57,96.52,96.53,56456.0,79.9023,79.9271,79.8857,79.894,56456.0
2017-01-24 14:35:00,96.52,96.52,96.45,96.46,36800.0,79.8857,79.8857,79.8278,79.8361,36800.0
2017-01-24 14:40:00,96.47,96.55,96.46,96.51,45850.0,79.8444,79.9106,79.8361,79.8775,45850.0
2017-01-24 14:45:00,96.51,96.52,96.44,96.46,36518.0,79.8775,79.8857,79.8195,79.8361,36518.0
2017-01-24 14:50:00,96.46,96.51,96.45,96.48,25197.0,79.8361,79.8775,79.8278,79.8526,25197.0
2017-01-24 14:55:00,96.48,96.57,96.46,96.55,34196.0,79.8526,79.9271,79.8361,79.9106,34196.0
2017-01-24 15:00:00,96.55,96.58,96.49,96.49,67018.0,79.9106,79.9354,79.8609,79.8609,67018.0
2017-01-24 15:05:00,96.49,96.51,96.46,96.49,41235.0,79.8609,79.8775,79.8361,79.8609,41235.0
2017-01-24 15:10:00,96.48,96.51,96.42,96.43,40076.0,79.8526,79.8775,79.803,79.8113,40076.0
2017-01-24 15:15:00,96.44,96.5,96.25,96.27,98971.0,79.8195,79.8692,79.6623,79.6788,98971.0
2017-01-24 15:20:00,96.27,96.28,96.06,96.06,79695.0,79.6788,79.6871,79.505,79.505,79695.0
2017-01-24 15:25:00,96.07,96.13,95.93,96.02,97584.0,79.5133,79.563,79.3974,79.4719,97584.0
2017-01-24 15:30:00,96.01,96.08,96.01,96.04,56664.0,79.4636,79.5216,79.4636,79.4885,56664.0
2017-01-24 15:35:00,96.04,96.13,96.02,96.09,80874.0,79.4885,79.563,79.4719,79.5299,80874.0
2017-01-24 15:40:00,96.08,96.13,96.01,96.13,68982.0,79.5216,79.563,79.4636,79.563,68982.0
2017-01-24 15:45:00,96.14,96.27,96.14,96.25,111152.0,79.5712,79.6788,79.5712,79.6623,111152.0
2017-01-24 15:50:00,96.25,96.29,96.23,96.29,116436.0,79.6623,79.6954,79.6457,79.6954,116436.0
2017-01-24 15:55:00,96.29,96.36,96.21,96.24,272141.0,79.6954,79.7533,79.6292,79.654,272141.0
2017-01-25 09:30:00,97.82,98.0,97.43,97.78,458583.0,80.9617,81.1107,80.6389,80.9286,458583.0
2017-01-25 09:35:00,97.73,97.96,97.64,97.69,153975.0,80.8872,81.0776,80.8127,80.8541,153975.0
2017-01-25 09:40:00,97.71,97.75,97.49,97.74,137158.0,80.8707,80.9038,80.6886,80.8955,137158.0
2017-01-25 09:45:00,97.74,97.86,97.46,97.46,192035.0,80.8955,80.9948,80.6638,80.6638,192035.0
2017-01-25 09:50:00,97.49,97.54,97.32,97.49,184507.0,80.6886,80.73,80.5479,80.6886,184507.0
2017-01-25 09:55:00,97.49,97.8,97.37,97.8,108930.0,80.6886,80.9452,80.5893,80.9452,108930.0
2017-01-25 10:00:00,97.8,98.1,97.78,97.97,198821.0,80.9452,81.1935,80.9286,81.0859,198821.0
2017-01-25 10:05:00,97.96,98.28,97.96,98.22,144680.0,81.0776,81.3424,81.0776,81.2928,144680.0
2017-01-25 10:10:00,98.22,98.35,98.15,98.32,141207.0,81.2928,81.4004,81.2348,81.3755,141207.0
2017-01-25 10:15:00,98.32,98.54,98.29,98.46,145522.0,81.3755,81.5576,81.3507,81.4914,145522.0
2017-01-25 10:20:00,98.46,98.59,98.4,98.48,145744.0,81.4914,81.599,81.4418,81.508,145744.0
2017-01-25 10:25:00,98.47,98.5,98.21,98.23,163996.0,81.4997,81.5245,81.2845,81.301,163996.0
2017-01-25 10:30:00,98.21,98.4,98.18,98.19,92619.0,81.2845,81.4418,81.2597,81.2679,92619.0
2017-01-25 10:35:00,98.2,98.35,98.19,98.28,68347.0,81.2762,81.4004,81.2679,81.3424,68347.0
2017-01-25 10:40:00,98.28,98.33,98.21,98.29,52401.0,81.3424,81.3838,81.2845,81.3507,52401.0
2017-01-25 10:45:00,98.28,98.33,98.2,98.24,60929.0,81.3424,81.3838,81.2762,81.3093,60929.0
2017-01-25 10:50:00,98.27,98.27,98.12,98.18,38565.0,81.3342,81.3342,81.21,81.2597,38565.0
2017-01-25 10:55:00,98.18,98.19,97.99,98.0,58427.0,81.2597,81.2679,81.1024,81.1107,58427.0
2017-01-25 11:00:00,97.99,98.05,97.85,98.05,78509.0,81.1024,81.1521,80.9865,81.1521,78509.0
2017-01-25 11:05:00,98.05,98.1,97.89,97.91,50659.0,81.1521,81.1935,81.0196,81.0362,50659.0
2017-01-25 11:10:00,97.91,97.97,97.66,97.7,107564.0,81.0362,81.0859,80.8293,80.8624,107564.0
2017-01-25 11:15:00,97.71,97.99,97.68,97.97,70194.0,80.8707,81.1024,80.8458,81.0859,70194.0
2017-01-25 11:20:00,97.95,98.05,97.92,97.96,109537.0,81.0693,81.1521,81.0445,81.0776,109537.0
2017-01-25 11:25:00,97.92,97.96,97.79,97.93,64538.0,81.0445,81.0776,80.9369,81.0528,64538.0
2017-01-25 11:30:00,97.91,97.91,97.76,97.85,42320.0,81.0362,81.0362,80.912,80.9865,42320.0
2017-01-25 11:35:00,97.86,97.88,97.75,97.79,33278.0,80.9948,81.0114,80.9038,80.9369,33278.0
2017-01-25 11:40:00,97.79,97.9,97.77,97.89,37319.0,80.9369,81.0279,80.9203,81.0196,37319.0
2017-01-25 11:45:00,97.9,97.96,97.81,97.93,45524.0,81.0279,81.0776,80.9534,81.0528,45524.0
2017-01-25 11:50:00,97.94,97.97,97.87,97.9,35701.0,81.061,81.0859,81.0031,81.0279,35701.0
2017-01-25 11:55:00,97.91,97.96,97.9,97.93,25966.0,81.0362,81.0776,81.0279,81.0528,25966.0
2017-01-25 12:00:00,97.94,97.94,97.84,97.9,38595.0,81.061,81.061,80.9783,81.0279,38595.0
2017-01-25 12:05:00,97.91,97.94,97.84,97.85,46830.0,81.0362,81.061,80.9783,80.9865,46830.0
2017-01-25 12:10:00,97.83,97.92,97.83,97.9,41080.0,80.97,81.0445,80.97,81.0279,41080.0
2017-01-25 12:15:00,97.9,97.93,97.83,97.89,49103.0,81.0279,81.0528,80.97,81.0196,49103.0
2017-01-25 12:20:00,97.9,97.93,97.84,97.86,29850.0,81.0279,81.0528,80.9783,80.9948,29850.0
2017-01-25 12:25:00,97.88,97.93,97.82,97.83,47657.0,81.0114,81.0528,80.9617,80.97,47657.0
2017-01-25 12:30:00,97.83,97.91,97.79,97.9,46709.0,80.97,81.0362,80.9369,81.0279,46709.0
2017-01-25 12:35:00,97.91,98.02,97.87,98.02,84879.0,81.0362,81.1272,81.0031,81.1272,84879.0
2017-01-25 12:40:00,98.03,98.15,98.0,98.09,77393.0,81.1355,81.2348,81.1107,81.1852,77393.0
2017-01-25 12:45:00,98.08,98.18,98.04,98.18,66812.0,81.1769,81.2597,81.1438,81.2597,66812.0
2017-01-25 12:50:00,98.16,98.25,98.13,98.21,94940.0,81.2431,81.3176,81.2183,81.2845,94940.0
2017-01-25 12:55:00,98.21,98.29,98.2,98.28,52307.0,81.2845,81.3507,81.2762,81.3424,52307.0
2017-01-25 13:00:00,98.27,98.3,98.24,98.29,47897.0,81.3342,81.359,81.3093,81.3507,47897.0
2017-01-25 13:05:00,98.28,98.3,98.22,98.27,49478.0,81.3424,81.359,81.2928,81.3342,49478.0
2017-01-25 13:10:00,98.27,98.34,98.22,98.24,60082.0,81.3342,81.3921,81.2928,81.3093,60082.0
2017-01-25 13:15:00,98.26,98.38,98.25,98.37,59570.0,81.3259,81.4252,81.3176,81.4169,59570.0
2017-01-25 13:20:00,98.37,98.52,98.37,98.48,87913.0,81.4169,81.5411,81.4169,81.508,87913.0
2017-01-25 13:25:00,98.47,98.49,98.41,98.43,36077.0,81.4997,81.5162,81.45,81.4666,36077.0
2017-01-25 13:30:00,98.43,98.46,98.39,98.44,39695.0,81.4666,81.4914,81.4335,81.4749,39695.0
2017-01-25 13:35:00,98.44,98.49,98.41,98.46,33261.0,81.4749,81.5162,81.45,81.4914,33261.0
2017-01-25 13:40:00,98.47,98.59,98.46,98.56,35025.0,81.4997,81.599,81.4914,81.5742,35025.0
2017-01-25 13:45:00,98.56,98.57,98.47,98.48,36602.0,81.5742,81.5825,81.4997,81.508,36602.0
2017-01-25 13:50:00,98.48,98.55,98.45,98.46,35017.0,81.508,81.5659,81.4831,81.4914,35017.0
2017-01-25 13:55:00,98.47,98.5,98.42,98.48,29515.0,81.4997,81.5245,81.4583,81.508,29515.0
2017-01-25 14:00:00,98.48,98.5,98.37,98.39,60138.0,81.508,81.5245,81.4169,81.4335,60138.0
2017-01-25 14:05:00,98.39,98.43,98.29,98.3,66749.0,81.4335,81.4666,81.3507,81.359,66749.0
2017-01-25 14:10:00,98.3,98.32,98.23,98.24,42878.0,81.359,81.3755,81.301,81.3093,42878.0
2017-01-25 14:15:00,98.25,98.31,98.21,98.29,45627.0,81.3176,81.3673,81.2845,81.3507,45627.0
2017-01-25 14:20:00,98.29,98.33,98.25,98.26,30868.0,81.3507,81.3838,81.3176,81.3259,30868.0
2017-01-25 14:25:00,98.27,98.31,98.21,98.26,46041.0,81.3342,81.3673,81.2845,81.3259,46041.0
2017-01-25 14:30:00,98.27,98.31,98.26,98.31,31694.0,81.3342,81.3673,81.3259,81.3673,31694.0
2017-01-25 14:35:00,98.31,98.33,98.26,98.29,30319.0,81.3673,81.3838,81.3259,81.3507,30319.0
2017-01-25 14:40:00,98.3,98.33,98.22,98.26,39575.0,81.359,81.3838,81.2928,81.3259,39575.0
2017-01-25 14:45:00,98.26,98.35,98.22,98.25,55869.0,81.3259,81.4004,81.2928,81.3176,55869.0
2017-01-25 14:50:00,98.26,98.26,98.05,98.06,69205.0,81.3259,81.3259,81.1521,81.1603,69205.0
2017-01-25 14:55:00,98.07,98.1,97.96,97.97,65476.0,81.1686,81.1935,81.0776,81.0859,65476.0
2017-01-25 15:00:00,97.98,98.08,97.97,98.01,67063.0,81.0941,81.1769,81.0859,81.119,67063.0
2017-01-25 15:05:00,98.02,98.06,98.01,98.03,53362.0,81.1272,81.1603,81.119,81.1355,53362.0
2017-01-25 15:10:00,98.04,98.11,98.04,98.08,84541.0,81.1438,81.2017,81.1438,81.1769,84541.0
2017-01-25 15:15:00,98.08,98.1,97.99,98.02,44376.0,81.1769,81.1935,81.1024,81.1272,44376.0
2017-01-25 15:20:00,98.02,98.06,97.99,98.06,96574.0,81.1272,81.1603,81.1024,81.1603,96574.0
2017-01-25 15:25:00,98.06,98.11,98.04,98.1,57462.0,81.1603,81.2017,81.1438,81.1935,57462.0
2017-01-25 15:30:00,98.1,98.11,98.08,98.09,61752.0,81.1935,81.2017,81.1769,81.1852,61752.0
2017-01-25 15:35:00,98.08,98.23,98.06,98.16,148752.0,81.1769,81.301,81.1603,81.2431,148752.0
2017-01-25 15:40:00,98.17,98.17,98.1,98.11,149547.0,81.2514,81.2514,81.1935,81.2017,149547.0
2017-01-25 15:45:00,98.1,98.12,98.05,98.07,174490.0,81.1935,81.21,81.1521,81.1686,174490.0
2017-01-25 15:50:00,98.07,98.15,98.06,98.11,223790.0,81.1686,81.2348,81.1603,81.2017,223790.0
2017-01-25 15:55:00,98.11,98.18,98.04,98.18,249414.0,81.2017,81.2597,81.1438,81.2597,249414.0
2017-01-26 09:30:00,98.45,98.98,97.54,98.05,822108.0,81.4831,81.9218,80.73,81.1521,822108.0
2017-01-26 09:35:00,98.09,98.15,97.04,97.04,358593.0,81.1852,81.2348,80.3161,80.3161,358593.0
2017-01-26 09:40:00,97.1,97.17,96.41,96.8,517071.0,80.3658,80.4237,79.7947,80.1175,517071.0
2017-01-26 09:45:00,96.75,97.7,96.64,97.53,230420.0,80.0761,80.8624,79.9851,80.7217,230420.0
2017-01-26 09:50:00,97.62,97.62,97.04,97.26,140843.0,80.7962,80.7962,80.3161,80.4982,140843.0
2017-01-26 09:55:00,97.23,97.88,97.16,97.77,135350.0,80.4734,81.0114,80.4155,80.9203,135350.0
2017-01-26 10:00:00,97.68,98.76,97.49,98.67,244966.0,80.8458,81.7397,80.6886,81.6652,244966.0
2017-01-26 10:05:00,98.66,98.68,98.01,98.29,196533.0,81.6569,81.6735,81.119,81.3507,196533.0
2017-01-26 10:10:00,98.31,98.5,98.08,98.44,139442.0,81.3673,81.5245,81.1769,81.4749,139442.0
2017-01-26 10:15:00,98.48,98.7,98.35,98.62,172655.0,81.508,81.69,81.4004,81.6238,172655.0
2017-01-26 10:20:00,98.6,98.62,98.33,98.34,116606.0,81.6073,81.6238,81.3838,81.3921,116606.0
2017-01-26 10:25:00,98.36,98.38,97.8,97.8,127209.0,81.4086,81.4252,80.9452,80.9452,127209.0
2017-01-26 10:30:00,97.8,98.14,97.76,97.99,113386.0,80.9452,81.2266,80.912,81.1024,113386.0
2017-01-26 10:35:00,97.97,98.4,97.97,98.4,98672.0,81.0859,81.4418,81.0859,81.4418,98672.0
2017-01-26 10:40:00,98.4,98.4,97.82,97.94,72842.0,81.4418,81.4418,80.9617,81.061,72842.0
2017-01-26 10:45:00,97.96,98.14,97.96,98.02,59540.0,81.0776,81.2266,81.0776,81.1272,59540.0
2017-01-26 10:50:00,98.02,98.12,97.53,97.83,135823.0,81.1272,81.21,80.7217,80.97,135823.0
2017-01-26 10:55:00,97.83,97.98,97.77,97.86,82310.0,80.97,81.0941,80.9203,80.9948,82310.0
2017-01-26 11:00:00,97.89,98.03,97.88,97.94,79931.0,81.0196,81.1355,81.0114,81.061,79931.0
2017-01-26 11:05:00,97.96,98.38,97.92,98.28,126606.0,81.0776,81.4252,81.0445,81.3424,126606.0
2017-01-26 11:10:00,98.31,98.4,98.09,98.32,63411.0,81.3673,81.4418,81.1852,81.3755,63411.0
2017-01-26 11:15:00,98.3,98.31,98.18,98.24,55508.0,81.359,81.3673,81.2597,81.3093,55508.0
2017-01-26 11:20:00,98.24,98.25,97.8,97.82,87705.0,81.3093,81.3176,80.9452,80.9617,87705.0
2017-01-26 11:25:00,97.85,98.22,97.85,98.12,34959.0,80.9865,81.2928,80.9865,81.21,34959.0
2017-01-26 11:30:00,98.12,98.12,97.66,97.85,54560.0,81.21,81.21,80.8293,80.9865,54560.0
2017-01-26 11:35:00,97.86,97.9,97.38,97.51,78768.0,80.9948,81.0279,80.5975,80.7051,78768.0
2017-01-26 11:40:00,97.55,97.8,97.51,97.71,62076.0,80.7382,80.9452,80.7051,80.8707,62076.0
2017-01-26 11:45:00,97.68,97.7,97.18,97.27,93604.0,80.8458,80.8624,80.432,80.5065,93604.0
2017-01-26 11:50:00,97.29,97.38,96.96,96.96,152343.0,80.523,80.5975,80.2499,80.2499,152343.0
2017-01-26 11:55:00,97.0,97.41,96.92,97.27,74681.0,80.283,80.6224,80.2168,80.5065,74681.0
2017-01-26 12:00:00,97.28,97.32,96.94,96.96,83091.0,80.5148,80.5479,80.2334,80.2499,83091.0
2017-01-26 12:05:00,96.98,97.19,96.79,97.19,55277.0,80.2665,80.4403,80.1092,80.4403,55277.0
2017-01-26 12:10:00,97.24,97.24,96.96,97.15,37173.0,80.4817,80.4817,80.2499,80.4072,37173.0
2017-01-26 12:15:00,97.15,97.24,97.05,97.12,83949.0,80.4072,80.4817,80.3244,80.3823,83949.0
2017-01-26 12:20:00,97.13,97.25,97.11,97.18,50836.0,80.3906,80.4899,80.3741,80.432,50836.0
2017-01-26 12:25:00,97.16,97.19,97.1,97.17,44215.0,80.4155,80.4403,80.3658,80.4237,44215.0
2017-01-26 12:30:00,97.16,97.35,97.06,97.26,45474.0,80.4155,80.5727,80.3327,80.4982,45474.0
2017-01-26 12:35:00,97.24,97.34,97.15,97.34,22797.0,80.4817,80.5644,80.4072,80.5644,22797.0
2017-01-26 12:40:00,97.34,97.34,97.18,97.19,31292.0,80.5644,80.5644,80.432,80.4403,31292.0
2017-01-26 12:45:00,97.2,97.29,97.17,97.26,30195.0,80.4486,80.523,80.4237,80.4982,30195.0
2017-01-26 12:50:00,97.25,97.28,97.15,97.18,39862.0,80.4899,80.5148,80.4072,80.432,39862.0
2017-01-26 12:55:00,97.18,97.29,97.04,97.13,37191.0,80.432,80.523,80.3161,80.3906,37191.0
2017-01-26 13:00:00,97.15,97.15,97.03,97.03,23281.0,80.4072,80.4072,80.3079,80.3079,23281.0
2017-01-26 13:05:00,97.06,97.07,96.8,96.8,52804.0,80.3327,80.341,80.1175,80.1175,52804.0
2017-01-26 13:10:00,96.81,96.85,96.45,96.57,127006.0,80.1258,80.1589,79.8278,79.9271,127006.0
2017-01-26 13:15:00,96.53,96.59,96.25,96.29,91612.0,79.894,79.9437,79.6623,79.6954,91612.0
2017-01-26 13:20:00,96.33,96.34,96.02,96.23,109001.0,79.7285,79.7368,79.4719,79.6457,109001.0
2017-01-26 13:25:00,96.21,96.4,96.01,96.29,74766.0,79.6292,79.7864,79.4636,79.6954,74766.0
2017-01-26 13:30:00,96.33,96.48,96.24,96.43,36521.0,79.7285,79.8526,79.654,79.8113,36521.0
2017-01-26 13:35:00,96.44,96.64,96.33,96.34,45016.0,79.8195,79.9851,79.7285,79.7368,45016.0
2017-01-26 13:40:00,96.33,96.52,96.25,96.25,55642.0,79.7285,79.8857,79.6623,79.6623,55642.0
2017-01-26 13:45:00,96.26,96.4,96.2,96.29,43290.0,79.6706,79.7864,79.6209,79.6954,43290.0
2017-01-26 13:50:00,96.3,96.63,96.29,96.63,39044.0,79.7037,79.9768,79.6954,79.9768,39044.0
2017-01-26 13:55:00,96.6,96.61,96.48,96.49,51174.0,79.952,79.9602,79.8526,79.8609,51174.0
2017-01-26 14:00:00,96.48,96.58,96.3,96.37,81149.0,79.8526,79.9354,79.7037,79.7616,81149.0
2017-01-26 14:05:00,96.38,96.51,96.27,96.51,76258.0,79.7699,79.8775,79.6788,79.8775,76258.0
2017-01-26 14:10:00,96.52,96.78,96.51,96.67,64029.0,79.8857,80.1009,79.8775,80.0099,64029.0
2017-01-26 14:15:00,96.69,97.0,96.68,96.92,57364.0,80.0265,80.283,80.0182,80.2168,57364.0
2017-01-26 14:20:00,96.91,97.02,96.84,96.95,86388.0,80.2085,80.2996,80.1506,80.2416,86388.0
2017-01-26 14:25:00,96.95,97.08,96.86,97.07,34489.0,80.2416,80.3492,80.1672,80.341,34489.0
2017-01-26 14:30:00,97.08,97.21,97.04,97.21,60150.0,80.3492,80.4568,80.3161,80.4568,60150.0
2017-01-26 14:35:00,97.2,97.54,97.18,97.44,101399.0,80.4486,80.73,80.432,80.6472,101399.0
2017-01-26 14:40:00,97.44,97.72,97.44,97.7,54702.0,80.6472,80.8789,80.6472,80.8624,54702.0
2017-01-26 14:45:00,97.7,97.74,97.23,97.31,54031.0,80.8624,80.8955,80.4734,80.5396,54031.0
2017-01-26 14:50:00,97.27,97.35,97.23,97.35,39829.0,80.5065,80.5727,80.4734,80.5727,39829.0
2017-01-26 14:55:00,97.34,97.4,97.27,97.36,29954.0,80.5644,80.6141,80.5065,80.581,29954.0
2017-01-26 15:00:00,97.36,97.44,97.16,97.34,107935.0,80.581,80.6472,80.4155,80.5644,107935.0
2017-01-26 15:05:00,97.34,97.35,97.2,97.2,32925.0,80.5644,80.5727,80.4486,80.4486,32925.0
2017-01-26 15:10:00,97.22,97.27,97.11,97.26,47884.0,80.4651,80.5065,80.3741,80.4982,47884.0
2017-01-26 15:15:00,97.26,97.31,97.2,97.21,41250.0,80.4982,80.5396,80.4486,80.4568,41250.0
2017-01-26 15:20:00,97.2,97.29,97.16,97.19,56910.0,80.4486,80.523,80.4155,80.4403,56910.0
2017-01-26 15:25:00,97.19,97.24,97.1,97.17,50706.0,80.4403,80.4817,80.3658,80.4237,50706.0
2017-01-26 15:30:00,97.18,97.23,97.15,97.18,71293.0,80.432,80.4734,80.4072,80.432,71293.0
2017-01-26 15:35:00,97.2,97.22,97.0,97.03,70415.0,80.4486,80.4651,80.283,80.3079,70415.0
2017-01-26 15:40:00,97.03,97.07,96.86,97.03,114006.0,80.3079,80.341,80.1672,80.3079,114006.0
2017-01-26 15:45:00,97.04,97.32,96.99,97.31,155142.0,80.3161,80.5479,80.2747,80.5396,155142.0
2017-01-26 15:50:00,97.31,97.32,97.06,97.15,115807.0,80.5396,80.5479,80.3327,80.4072,115807.0
2017-01-26 15:55:00,97.15,97.26,97.08,97.22,165823.0,80.4072,80.4982,80.3492,80.4651,165823.0
2017-01-27 09:30:00,97.69,98.89,97.5,98.88,406742.0,80.8541,81.8473,80.6969,81.839,406742.0
2017-01-27 09:35:00,98.8,99.4,98.38,99.28,437919.0,81.7728,82.2694,81.4252,82.1701,437919.0
2017-01-27 09:40:00,99.24,99.46,98.72,98.94,261812.0,82.137,82.3191,81.7066,81.8887,261812.0
2017-01-27 09:45:00,98.94,99.34,98.7,98.9,203442.0,81.8887,82.2198,81.69,81.8556,203442.0
2017-01-27 09:50:00,98.9,99.18,98.4,98.7,165880.0,81.8556,82.0873,81.4418,81.69,165880.0
2017-01-27 09:55:00,98.68,98.92,98.46,98.65,145965.0,81.6735,81.8721,81.4914,81.6487,145965.0
2017-01-27 10:00:00,98.59,98.93,98.58,98.84,111593.0,81.599,81.8804,81.5907,81.8059,111593.0
2017-01-27 10:05:00,98.85,99.0,98.7,98.85,129240.0,81.8142,81.9383,81.69,81.8142,129240.0
2017-01-27 10:10:00,98.87,99.02,98.75,98.86,107337.0,81.8308,81.9549,81.7314,81.8225,107337.0
2017-01-27 10:15:00,98.85,99.12,98.83,99.09,95939.0,81.8142,82.0377,81.7976,82.0128,95939.0
2017-01-27 10:20:00,99.07,99.09,98.92,99.04,55404.0,81.9963,82.0128,81.8721,81.9715,55404.0
2017-01-27 10:25:00,99.04,99.04,98.66,98.75,76638.0,81.9715,81.9715,81.6569,81.7314,76638.0
2017-01-27 10:30:00,98.76,98.81,98.5,98.65,99349.0,81.7397,81.7811,81.5245,81.6487,99349.0
2017-01-27 10:35:00,98.64,98.66,98.54,98.54,50342.0,81.6404,81.6569,81.5576,81.5576,50342.0
2017-01-27 10:40:00,98.53,98.62,98.5,98.6,60922.0,81.5493,81.6238,81.5245,81.6073,60922.0
2017-01-27 10:45:00,98.61,98.65,98.31,98.41,65859.0,81.6156,81.6487,81.3673,81.45,65859.0
2017-01-27 10:50:00,98.41,98.48,98.34,98.38,40650.0,81.45,81.508,81.3921,81.4252,40650.0
2017-01-27 10:55:00,98.38,98.44,98.31,98.37,28759.0,81.4252,81.4749,81.3673,81.4169,28759.0
2017-01-27 11:00:00,98.36,98.46,98.3,98.46,57405.0,81.4086,81.4914,81.359,81.4914,57405.0
2017-01-27 11:05:00,98.44,98.62,98.39,98.59,47607.0,81.4749,81.6238,81.4335,81.599,47607.0
2017-01-27 11:10:00,98.58,98.81,98.57,98.75,55336.0,81.5907,81.7811,81.5825,81.7314,55336.0
2017-01-27 11:15:00,98.77,98.78,98.57,98.64,30236.0,81.748,81.7563,81.5825,81.6404,30236.0
2017-01-27 11:20:00,98.67,98.69,98.5,98.63,40710.0,81.6652,81.6818,81.5245,81.6321,40710.0
2017-01-27 11:25:00,98.67,98.87,98.63,98.74,64282.0,81.6652,81.8308,81.6321,81.7232,64282.0
2017-01-27 11:30:00,98.73,98.78,98.58,98.64,27917.0,81.7149,81.7563,81.5907,81.6404,27917.0
2017-01-27 11:35:00,98.64,98.72,98.58,98.64,37637.0,81.6404,81.7066,81.5907,81.6404,37637.0
2017-01-27 11:40:00,98.64,98.72,98.5,98.5,31839.0,81.6404,81.7066,81.5245,81.5245,31839.0
2017-01-27 11:45:00,98.5,98.58,98.48,98.58,34478.0,81.5245,81.5907,81.508,81.5907,34478.0
2017-01-27 11:50:00,98.58,98.58,98.5,98.52,39567.0,81.5907,81.5907,81.5245,81.5411,39567.0
2017-01-27 11:55:00,98.51,98.58,98.47,98.57,47281.0,81.5328,81.5907,81.4997,81.5825,47281.0
2017-01-27 12:00:00,98.56,98.61,98.47,98.61,117624.0,81.5742,81.6156,81.4997,81.6156,117624.0
2017-01-27 12:05:00,98.61,98.61,98.5,98.5,42695.0,81.6156,81.6156,81.5245,81.5245,42695.0
2017-01-27 12:10:00,98.5,98.54,98.46,98.48,43632.0,81.5245,81.5576,81.4914,81.508,43632.0
2017-01-27 12:15:00,98.49,98.54,98.47,98.49,47468.0,81.5162,81.5576,81.4997,81.5162,47468.0
2017-01-27 12:20:00,98.48,98.54,98.47,98.49,44949.0,81.508,81.5576,81.4997,81.5162,44949.0
2017-01-27 12:25:00,98.49,98.52,98.46,98.47,33957.0,81.5162,81.5411,81.4914,81.4997,33957.0
2017-01-27 12:30:00,98.47,98.52,98.36,98.36,69884.0,81.4997,81.5411,81.4086,81.4086,69884.0
2017-01-27 12:35:00,98.37,98.43,98.27,98.29,35309.0,81.4169,81.4666,81.3342,81.3507,35309.0
2017-01-27 12:40:00,98.29,98.3,98.12,98.16,38123.0,81.3507,81.359,81.21,81.2431,38123.0
2017-01-27 12:45:00,98.16,98.3,98.15,98.25,41700.0,81.2431,81.359,81.2348,81.3176,41700.0
2017-01-27 12:50:00,98.24,98.49,98.23,98.43,34444.0,81.3093,81.5162,81.301,81.4666,34444.0
2017-01-27 12:55:00,98.43,98.52,98.32,98.39,34802.0,81.4666,81.5411,81.3755,81.4335,34802.0
2017-01-27 13:00:00,98.39,98.45,98.34,98.39,33009.0,81.4335,81.4831,81.3921,81.4335,33009.0
2017-01-27 13:05:00,98.41,98.44,98.38,98.44,27575.0,81.45,81.4749,81.4252,81.4749,27575.0
2017-01-27 13:10:00,98.44,98.49,98.44,98.46,26048.0,81.4749,81.5162,81.4749,81.4914,26048.0
2017-01-27 13:15:00,98.47,98.6,98.44,98.6,36291.0,81.4997,81.6073,81.4749,81.6073,36291.0
2017-01-27 13:20:00,98.6,98.61,98.57,98.6,18225.0,81.6073,81.6156,81.5825,81.6073,18225.0
2017-01-27 13:25:00,98.58,98.62,98.58,98.6,24232.0,81.5907,81.6238,81.5907,81.6073,24232.0
2017-01-27 13:30:00,98.62,98.68,98.61,98.67,27682.0,81.6238,81.6735,81.6156,81.6652,27682.0
2017-01-27 13:35:00,98.66,98.66,98.53,98.55,20129.0,81.6569,81.6569,81.5493,81.5659,20129.0
2017-01-27 13:40:00,98.56,98.63,98.55,98.59,31920.0,81.5742,81.6321,81.5659,81.599,31920.0
2017-01-27 13:45:00,98.59,98.63,98.57,98.62,25967.0,81.599,81.6321,81.5825,81.6238,25967.0
2017-01-27 13:50:00,98.62,98.62,98.52,98.52,18245.0,81.6238,81.6238,81.5411,81.5411,18245.0
2017-01-27 13:55:00,98.52,98.58,98.5,98.56,17484.0,81.5411,81.5907,81.5245,81.5742,17484.0
2017-01-27 14:00:00,98.56,98.66,98.55,98.66,36832.0,81.5742,81.6569,81.5659,81.6569,36832.0
2017-01-27 14:05:00,98.68,98.7,98.65,98.67,33878.0,81.6735,81.69,81.6487,81.6652,33878.0
2017-01-27 14:10:00,98.68,98.7,98.56,98.6,62117.0,81.6735,81.69,81.5742,81.6073,62117.0
2017-01-27 14:15:00,98.61,98.66,98.59,98.65,34772.0,81.6156,81.6569,81.599,81.6487,34772.0
2017-01-27 14:20:00,98.64,98.66,98.6,98.62,30003.0,81.6404,81.6569,81.6073,81.6238,30003.0
2017-01-27 14:25:00,98.61,98.69,98.61,98.68,31102.0,81.6156,81.6818,81.6156,81.6735,31102.0
2017-01-27 14:30:00,98.68,98.82,98.67,98.76,33789.0,81.6735,81.7894,81.6652,81.7397,33789.0
2017-01-27 14:35:00,98.77,98.77,98.67,98.73,26810.0,81.748,81.748,81.6652,81.7149,26810.0
2017-01-27 14:40:00,98.72,98.74,98.64,98.71,42893.0,81.7066,81.7232,81.6404,81.6983,42893.0
2017-01-27 14:45:00,98.71,98.89,98.7,98.89,41466.0,81.6983,81.8473,81.69,81.8473,41466.0
2017-01-27 14:50:00,98.89,99.0,98.88,98.99,44747.0,81.8473,81.9383,81.839,81.9301,44747.0
2017-01-27 14:55:00,99.0,99.0,98.93,98.95,39820.0,81.9383,81.9383,81.8804,81.897,39820.0
2017-01-27 15:00:00,98.95,99.02,98.94,98.99,67728.0,81.897,81.9549,81.8887,81.9301,67728.0
2017-01-27 15:05:00,99.0,99.06,99.0,99.02,56504.0,81.9383,81.988,81.9383,81.9549,56504.0
2017-01-27 15:10:00,99.02,99.03,98.93,98.93,48071.0,81.9549,81.9632,81.8804,81.8804,48071.0
2017-01-27 15:15:00,98.94,98.97,98.92,98.92,88830.0,81.8887,81.9135,81.8721,81.8721,88830.0
2017-01-27 15:20:00,98.92,98.92,98.82,98.83,47795.0,81.8721,81.8721,81.7894,81.7976,47795.0
2017-01-27 15:25:00,98.83,98.88,98.73,98.73,87542.0,81.7976,81.839,81.7149,81.7149,87542.0
2017-01-27 15:30:00,98.73,98.81,98.73,98.8,59602.0,81.7149,81.7811,81.7149,81.7728,59602.0
2017-01-27 15:35:00,98.8,98.82,98.78,98.8,48949.0,81.7728,81.7894,81.7563,81.7728,48949.0
2017-01-27 15:40:00,98.81,98.85,98.79,98.8,66440.0,81.7811,81.8142,81.7645,81.7728,66440.0
2017-01-27 15:45:00,98.8,98.92,98.79,98.92,82196.0,81.7728,81.8721,81.7645,81.8721,82196.0
2017-01-27 15:50:00,98.92,98.95,98.9,98.92,103762.0,81.8721,81.897,81.8556,81.8721,103762.0
2017-01-27 15:55:00,98.93,99.01,98.92,98.98,207684.0,81.8804,81.9466,81.8721,81.9218,207684.0
2017-01-30 09:30:00,98.34,98.55,97.64,97.96,222215.0,81.3921,81.5659,80.8127,81.0776,222215.0
2017-01-30 09:35:00,98.0,98.59,97.92,98.41,115958.0,81.1107,81.599,81.0445,81.45,115958.0
2017-01-30 09:40:00,98.36,98.4,97.46,97.6,163659.0,81.4086,81.4418,80.6638,80.7796,163659.0
2017-01-30 09:45:00,97.64,98.06,97.55,97.62,66924.0,80.8127,81.1603,80.7382,80.7962,66924.0
2017-01-30 09:50:00,97.59,97.84,97.59,97.73,79487.0,80.7713,80.9783,80.7713,80.8872,79487.0
2017-01-30 09:55:00,97.73,97.85,97.66,97.8,46431.0,80.8872,80.9865,80.8293,80.9452,46431.0
2017-01-30 10:00:00,97.78,97.9,97.73,97.81,77473.0,80.9286,81.0279,80.8872,80.9534,77473.0
2017-01-30 10:05:00,97.79,97.97,97.78,97.84,45070.0,80.9369,81.0859,80.9286,80.9783,45070.0
2017-01-30 10:10:00,97.85,97.87,97.6,97.73,66132.0,80.9865,81.0031,80.7796,80.8872,66132.0
2017-01-30 10:15:00,97.75,97.76,97.42,97.45,67107.0,80.9038,80.912,80.6306,80.6555,67107.0
2017-01-30 10:20:00,97.47,97.6,97.41,97.59,40512.0,80.672,80.7796,80.6224,80.7713,40512.0
2017-01-30 10:25:00,97.6,97.71,97.6,97.64,56248.0,80.7796,80.8707,80.7796,80.8127,56248.0
2017-01-30 10:30:00,97.65,97.66,97.42,97.61,67413.0,80.821,80.8293,80.6306,80.7879,67413.0
2017-01-30 10:35:00,97.6,97.61,97.24,97.34,99084.0,80.7796,80.7879,80.4817,80.5644,99084.0
2017-01-30 10:40:00,97.34,97.43,97.21,97.21,51549.0,80.5644,80.6389,80.4568,80.4568,51549.0
2017-01-30 10:45:00,97.24,97.3,97.15,97.23,61143.0,80.4817,80.5313,80.4072,80.4734,61143.0
2017-01-30 10:50:00,97.21,97.33,97.12,97.12,56587.0,80.4568,80.5562,80.3823,80.3823,56587.0
2017-01-30 10:55:00,97.12,97.13,96.82,97.0,145457.0,80.3823,80.3906,80.134,80.283,145457.0
2017-01-30 11:00:00,96.98,97.21,96.93,97.17,57298.0,80.2665,80.4568,80.2251,80.4237,57298.0
2017-01-30 11:05:00,97.16,97.21,97.13,97.13,46999.0,80.4155,80.4568,80.3906,80.3906,46999.0
2017-01-30 11:10:00,97.13,97.22,97.12,97.19,44878.0,80.3906,80.4651,80.3823,80.4403,44878.0
2017-01-30 11:15:00,97.18,97.18,97.0,97.04,113871.0,80.432,80.432,80.283,80.3161,113871.0
2017-01-30 11:20:00,97.04,97.13,96.86,96.87,58898.0,80.3161,80.3906,80.1672,80.1754,58898.0
2017-01-30 11:25:00,96.86,96.88,96.63,96.64,88784.0,80.1672,80.1837,79.9768,79.9851,88784.0
2017-01-30 11:30:00,96.64,96.95,96.62,96.82,92189.0,79.9851,80.2416,79.9685,80.134,92189.0
2017-01-30 11:35:00,96.82,97.14,96.81,97.14,78840.0,80.134,80.3989,80.1258,80.3989,78840.0
2017-01-30 11:40:00,97.13,97.14,96.99,96.99,53844.0,80.3906,80.3989,80.2747,80.2747,53844.0
2017-01-30 11:45:00,96.99,97.25,96.99,97.21,34279.0,80.2747,80.4899,80.2747,80.4568,34279.0
2017-01-30 11:50:00,97.21,97.21,97.13,97.17,44242.0,80.4568,80.4568,80.3906,80.4237,44242.0
2017-01-30 11:55:00,97.18,97.24,97.1,97.16,34077.0,80.432,80.4817,80.3658,80.4155,34077.0
2017-01-30 12:00:00,97.14,97.16,97.05,97.05,30512.0,80.3989,80.4155,80.3244,80.3244,30512.0
2017-01-30 12:05:00,97.05,97.14,97.03,97.12,23211.0,80.3244,80.3989,80.3079,80.3823,23211.0
2017-01-30 12:10:00,97.11,97.12,97.02,97.11,50101.0,80.3741,80.3823,80.2996,80.3741,50101.0
2017-01-30 12:15:00,97.1,97.18,97.1,97.15,52233.0,80.3658,80.432,80.3658,80.4072,52233.0
2017-01-30 12:20:00,97.15,97.23,97.14,97.21,30872.0,80.4072,80.4734,80.3989,80.4568,30872.0
2017-01-30 12:25:00,97.21,97.21,97.08,97.09,26541.0,80.4568,80.4568,80.3492,80.3575,26541.0
2017-01-30 12:30:00,97.09,97.09,96.9,96.94,37333.0,80.3575,80.3575,80.2003,80.2334,37333.0
2017-01-30 12:35:00,96.94,97.01,96.9,96.97,19673.0,80.2334,80.2913,80.2003,80.2582,19673.0
2017-01-30 12:40:00,96.98,97.0,96.81,96.85,27333.0,80.2665,80.283,80.1258,80.1589,27333.0
2017-01-30 12:45:00,96.85,96.96,96.85,96.95,32161.0,80.1589,80.2499,80.1589,80.2416,32161.0
2017-01-30 12:50:00,96.95,97.01,96.94,96.95,23971.0,80.2416,80.2913,80.2334,80.2416,23971.0
2017-01-30 12:55:00,96.95,96.97,96.8,96.81,46068.0,80.2416,80.2582,80.1175,80.1258,46068.0
2017-01-30 13:00:00,96.82,96.86,96.73,96.78,51591.0,80.134,80.1672,80.0596,80.1009,51591.0
2017-01-30 13:05:00,96.78,96.97,96.74,96.97,21941.0,80.1009,80.2582,80.0678,80.2582,21941.0
2017-01-30 13:10:00,96.95,96.98,96.85,96.86,32592.0,80.2416,80.2665,80.1589,80.1672,32592.0
2017-01-30 13:15:00,96.85,96.87,96.77,96.84,26895.0,80.1589,80.1754,80.0927,80.1506,26895.0
2017-01-30 13:20:00,96.82,96.89,96.8,96.84,30506.0,80.134,80.192,80.1175,80.1506,30506.0
2017-01-30 13:25:00,96.83,96.89,96.81,96.87,35750.0,80.1423,80.192,80.1258,80.1754,35750.0
2017-01-30 13:30:00,96.88,96.93,96.8,96.92,37130.0,80.1837,80.2251,80.1175,80.2168,37130.0
2017-01-30 13:35:00,96.92,96.96,96.89,96.9,27034.0,80.2168,80.2499,80.192,80.2003,27034.0
2017-01-30 13:40:00,96.9,96.92,96.84,96.86,20798.0,80.2003,80.2168,80.1506,80.1672,20798.0
2017-01-30 13:45:00,96.85,96.96,96.85,96.95,20473.0,80.1589,80.2499,80.1589,80.2416,20473.0
2017-01-30 13:50:00,96.95,96.95,96.86,96.95,20993.0,80.2416,80.2416,80.1672,80.2416,20993.0
2017-01-30 13:55:00,96.95,96.96,96.87,96.94,35897.0,80.2416,80.2499,80.1754,80.2334,35897.0
2017-01-30 14:00:00,96.95,97.03,96.93,96.97,26190.0,80.2416,80.3079,80.2251,80.2582,26190.0
2017-01-30 14:05:00,96.98,97.05,96.94,97.03,29913.0,80.2665,80.3244,80.2334,80.3079,29913.0
2017-01-30 14:10:00,97.02,97.04,96.95,97.0,18016.0,80.2996,80.3161,80.2416,80.283,18016.0
2017-01-30 14:15:00,97.02,97.04,96.92,96.95,32567.0,80.2996,80.3161,80.2168,80.2416,32567.0
2017-01-30 14:20:00,96.96,96.98,96.94,96.96,20223.0,80.2499,80.2665,80.2334,80.2499,20223.0
2017-01-30 14:25:00,96.96,96.98,96.92,96.96,39238.0,80.2499,80.2665,80.2168,80.2499,39238.0
2017-01-30 14:30:00,96.96,97.0,96.95,96.97,41038.0,80.2499,80.283,80.2416,80.2582,41038.0
2017-01-30 14:35:00,96.97,96.99,96.93,96.98,38530.0,80.2582,80.2747,80.2251,80.2665,38530.0
2017-01-30 14:40:00,96.98,96.99,96.87,96.92,49398.0,80.2665,80.2747,80.1754,80.2168,49398.0
2017-01-30 14:45:00,96.92,96.96,96.88,96.9,49703.0,80.2168,80.2499,80.1837,80.2003,49703.0
2017-01-30 14:50:00,96.91,97.01,96.9,96.95,45271.0,80.2085,80.2913,80.2003,80.2416,45271.0
2017-01-30 14:55:00,96.96,97.01,96.95,96.99,37579.0,80.2499,80.2913,80.2416,80.2747,37579.0
2017-01-30 15:00:00,97.0,97.0,96.84,96.86,40632.0,80.283,80.283,80.1506,80.1672,40632.0
2017-01-30 15:05:00,96.86,96.9,96.79,96.87,35129.0,80.1672,80.2003,80.1092,80.1754,35129.0
2017-01-30 15:10:00,96.87,96.9,96.85,96.86,40069.0,80.1754,80.2003,80.1589,80.1672,40069.0
2017-01-30 15:15:00,96.85,96.86,96.75,96.78,44426.0,80.1589,80.1672,80.0761,80.1009,44426.0
2017-01-30 15:20:00,96.78,96.82,96.73,96.76,39167.0,80.1009,80.134,80.0596,80.0844,39167.0
2017-01-30 15:25:00,96.76,96.78,96.7,96.77,29527.0,80.0844,80.1009,80.0347,80.0927,29527.0
2017-01-30 15:30:00,96.77,96.81,96.72,96.72,71369.0,80.0927,80.1258,80.0513,80.0513,71369.0
2017-01-30 15:35:00,96.71,96.75,96.57,96.6,84812.0,80.043,80.0761,79.9271,79.952,84812.0
2017-01-30 15:40:00,96.59,96.68,96.59,96.67,111453.0,79.9437,80.0182,79.9437,80.0099,111453.0
2017-01-30 15:45:00,96.67,96.75,96.66,96.69,103669.0,80.0099,80.0761,80.0016,80.0265,103669.0
2017-01-30 15:50:00,96.7,96.77,96.69,96.72,131281.0,80.0347,80.0927,80.0265,80.0513,131281.0
2017-01-30 15:55:00,96.73,96.83,96.71,96.77,261959.0,80.0596,80.1423,80.043,80.0927,261959.0
2017-01-31 09:30:00,96.59,96.63,95.77,95.88,212101.0,79.9437,79.9768,79.265,79.356,212101.0
2017-01-31 09:35:00,95.94,96.07,95.74,95.76,124791.0,79.4057,79.5133,79.2402,79.2567,124791.0
2017-01-31 09:40:00,95.76,96.05,95.76,96.0,83350.0,79.2567,79.4967,79.2567,79.4554,83350.0
2017-01-31 09:45:00,95.99,95.99,95.4,95.43,135630.0,79.4471,79.4471,78.9588,78.9836,135630.0
2017-01-31 09:50:00,95.42,95.56,95.2,95.51,93788.0,78.9753,79.0912,78.7932,79.0498,93788.0
2017-01-31 09:55:00,95.51,95.65,95.5,95.51,72078.0,79.0498,79.1657,79.0415,79.0498,72078.0
2017-01-31 10:00:00,95.5,95.57,95.14,95.2,86819.0,79.0415,79.0995,78.7436,78.7932,86819.0
2017-01-31 10:05:00,95.19,95.46,95.1,95.23,77242.0,78.785,79.0084,78.7105,78.8181,77242.0
2017-01-31 10:10:00,95.26,95.34,95.14,95.34,42315.0,78.8429,78.9091,78.7436,78.9091,42315.0
2017-01-31 10:15:00,95.34,95.57,95.33,95.54,37165.0,78.9091,79.0995,78.9008,79.0746,37165.0
2017-01-31 10:20:00,95.57,95.73,95.57,95.59,70948.0,79.0995,79.2319,79.0995,79.116,70948.0
2017-01-31 10:25:00,95.58,95.63,95.4,95.43,41985.0,79.1077,79.1491,78.9588,78.9836,41985.0
2017-01-31 10:30:00,95.44,95.73,95.44,95.72,26734.0,78.9919,79.2319,78.9919,79.2236,26734.0
2017-01-31 10:35:00,95.72,95.83,95.69,95.77,66308.0,79.2236,79.3147,79.1988,79.265,66308.0
2017-01-31 10:40:00,95.76,95.76,95.63,95.69,63478.0,79.2567,79.2567,79.1491,79.1988,63478.0
2017-01-31 10:45:00,95.69,95.81,95.56,95.56,72378.0,79.1988,79.2981,79.0912,79.0912,72378.0
2017-01-31 10:50:00,95.55,95.65,95.53,95.53,45084.0,79.0829,79.1657,79.0664,79.0664,45084.0
2017-01-31 10:55:00,95.53,95.59,95.46,95.54,53615.0,79.0664,79.116,79.0084,79.0746,53615.0
2017-01-31 11:00:00,95.54,95.58,95.45,95.56,36087.0,79.0746,79.1077,79.0002,79.0912,36087.0
2017-01-31 11:05:00,95.57,95.66,95.49,95.49,38259.0,79.0995,79.174,79.0333,79.0333,38259.0
2017-01-31 11:10:00,95.49,95.55,95.47,95.51,36611.0,79.0333,79.0829,79.0167,79.0498,36611.0
2017-01-31 11:15:00,95.53,95.59,95.33,95.39,96111.0,79.0664,79.116,78.9008,78.9505,96111.0
2017-01-31 11:20:00,95.39,95.44,95.28,95.32,48081.0,78.9505,78.9919,78.8595,78.8926,48081.0
2017-01-31 11:25:00,95.32,95.32,95.18,95.23,39726.0,78.8926,78.8926,78.7767,78.8181,39726.0
2017-01-31 11:30:00,95.24,95.25,94.81,94.86,150853.0,78.8263,78.8346,78.4705,78.5118,150853.0
2017-01-31 11:35:00,94.88,94.88,94.59,94.87,80114.0,78.5284,78.5284,78.2884,78.5201,80114.0
2017-01-31 11:40:00,94.88,94.97,94.73,94.9,77642.0,78.5284,78.6029,78.4042,78.5449,77642.0
2017-01-31 11:45:00,94.91,94.97,94.8,94.8,36123.0,78.5532,78.6029,78.4622,78.4622,36123.0
2017-01-31 11:50:00,94.81,95.05,94.81,94.99,52865.0,78.4705,78.6691,78.4705,78.6194,52865.0
2017-01-31 11:55:00,95.0,95.02,94.9,94.95,22213.0,78.6277,78.6443,78.5449,78.5863,22213.0
2017-01-31 12:00:00,94.97,95.09,94.97,95.05,35779.0,78.6029,78.7022,78.6029,78.6691,35779.0
2017-01-31 12:05:00,95.06,95.11,95.03,95.09,35151.0,78.6774,78.7187,78.6525,78.7022,35151.0
2017-01-31 12:10:00,95.1,95.36,95.08,95.3,33777.0,78.7105,78.9257,78.6939,78.876,33777.0
2017-01-31 12:15:00,95.3,95.42,95.28,95.38,41584.0,78.876,78.9753,78.8595,78.9422,41584.0
2017-01-31 12:20:00,95.38,95.43,95.34,95.38,22833.0,78.9422,78.9836,78.9091,78.9422,22833.0
2017-01-31 12:25:00,95.38,95.48,95.32,95.35,35197.0,78.9422,79.025,78.8926,78.9174,35197.0
2017-01-31 12:30:00,95.33,95.34,95.18,95.3,39659.0,78.9008,78.9091,78.7767,78.876,39659.0
2017-01-31 12:35:00,95.3,95.44,95.29,95.41,21893.0,78.876,78.9919,78.8677,78.967,21893.0
2017-01-31 12:40:00,95.4,95.46,95.34,95.46,25456.0,78.9588,79.0084,78.9091,79.0084,25456.0
2017-01-31 12:45:00,95.46,95.5,95.4,95.4,14877.0,79.0084,79.0415,78.9588,78.9588,14877.0
2017-01-31 12:50:00,95.41,95.46,95.32,95.35,24826.0,78.967,79.0084,78.8926,78.9174,24826.0
2017-01-31 12:55:00,95.34,95.39,95.26,95.34,17502.0,78.9091,78.9505,78.8429,78.9091,17502.0
2017-01-31 13:00:00,95.34,95.35,95.25,95.25,25460.0,78.9091,78.9174,78.8346,78.8346,25460.0
2017-01-31 13:05:00,95.26,95.27,95.19,95.25,21536.0,78.8429,78.8512,78.785,78.8346,21536.0
2017-01-31 13:10:00,95.24,95.24,95.1,95.15,25211.0,78.8263,78.8263,78.7105,78.7519,25211.0
2017-01-31 13:15:00,95.15,95.32,95.14,95.31,19653.0,78.7519,78.8926,78.7436,78.8843,19653.0
2017-01-31 13:20:00,95.31,95.44,95.27,95.42,31429.0,78.8843,78.9919,78.8512,78.9753,31429.0
2017-01-31 13:25:00,95.44,95.45,95.36,95.44,20268.0,78.9919,79.0002,78.9257,78.9919,20268.0
2017-01-31 13:30:00,95.45,95.55,95.45,95.5,52840.0,79.0002,79.0829,79.0002,79.0415,52840.0
2017-01-31 13:35:00,95.5,95.63,95.49,95.62,36060.0,79.0415,79.1491,79.0333,79.1409,36060.0
2017-01-31 13:40:00,95.63,95.64,95.5,95.52,20277.0,79.1491,79.1574,79.0415,79.0581,20277.0
2017-01-31 13:45:00,95.51,95.57,95.43,95.43,22395.0,79.0498,79.0995,78.9836,78.9836,22395.0
2017-01-31 13:50:00,95.41,95.5,95.41,95.44,27476.0,78.967,79.0415,78.967,78.9919,27476.0
2017-01-31 13:55:00,95.44,95.46,95.33,95.38,36520.0,78.9919,79.0084,78.9008,78.9422,36520.0
2017-01-31 14:00:00,95.38,95.44,95.32,95.32,71793.0,78.9422,78.9919,78.8926,78.8926,71793.0
2017-01-31 14:05:00,95.34,95.4,95.29,95.3,21504.0,78.9091,78.9588,78.8677,78.876,21504.0
2017-01-31 14:10:00,95.3,95.31,95.21,95.26,53106.0,78.876,78.8843,78.8015,78.8429,53106.0
2017-01-31 14:15:00,95.29,95.34,95.22,95.26,25911.0,78.8677,78.9091,78.8098,78.8429,25911.0
2017-01-31 14:20:00,95.27,95.4,95.26,95.4,45485.0,78.8512,78.9588,78.8429,78.9588,45485.0
2017-01-31 14:25:00,95.4,95.43,95.34,95.42,38582.0,78.9588,78.9836,78.9091,78.9753,38582.0
2017-01-31 14:30:00,95.43,95.44,95.29,95.3,36083.0,78.9836,78.9919,78.8677,78.876,36083.0
2017-01-31 14:35:00,95.31,95.44,95.3,95.41,40700.0,78.8843,78.9919,78.876,78.967,40700.0
2017-01-31 14:40:00,95.41,95.42,95.33,95.35,26634.0,78.967,78.9753,78.9008,78.9174,26634.0
2017-01-31 14:45:00,95.36,95.41,95.33,95.39,39806.0,78.9257,78.967,78.9008,78.9505,39806.0
2017-01-31 14:50:00,95.39,95.43,95.39,95.41,68641.0,78.9505,78.9836,78.9505,78.967,68641.0
2017-01-31 14:55:00,95.42,95.51,95.42,95.45,31760.0,78.9753,79.0498,78.9753,79.0002,31760.0
2017-01-31 15:00:00,95.46,95.63,95.46,95.6,26926.0,79.0084,79.1491,79.0084,79.1243,26926.0
2017-01-31 15:05:00,95.6,95.67,95.59,95.64,31722.0,79.1243,79.1822,79.116,79.1574,31722.0
2017-01-31 15:10:00,95.65,95.84,95.64,95.83,47529.0,79.1657,79.3229,79.1574,79.3147,47529.0
2017-01-31 15:15:00,95.82,95.83,95.72,95.73,55771.0,79.3064,79.3147,79.2236,79.2319,55771.0
2017-01-31 15:20:00,95.73,95.86,95.73,95.85,44869.0,79.2319,79.3395,79.2319,79.3312,44869.0
2017-01-31 15:25:00,95.84,95.86,95.78,95.81,53632.0,79.3229,79.3395,79.2733,79.2981,53632.0
2017-01-31 15:30:00,95.82,95.87,95.79,95.81,53758.0,79.3064,79.3478,79.2816,79.2981,53758.0
2017-01-31 15:35:00,95.8,95.86,95.79,95.79,43312.0,79.2898,79.3395,79.2816,79.2816,43312.0
2017-01-31 15:40:00,95.78,95.85,95.75,95.76,66907.0,79.2733,79.3312,79.2485,79.2567,66907.0
2017-01-31 15:45:00,95.75,95.76,95.57,95.58,97121.0,79.2485,79.2567,79.0995,79.1077,97121.0
2017-01-31 15:50:00,95.58,95.63,95.56,95.59,73644.0,79.1077,79.1491,79.0912,79.116,73644.0
2017-01-31 15:55:00,95.58,95.67,95.52,95.66,181854.0,79.1077,79.1822,79.0581,79.174,181854.0
2017-02-01 09:30:00,95.81,96.22,95.77,96.09,119736.0,79.2981,79.6375,79.265,79.5299,119736.0
2017-02-01 09:35:00,96.07,96.52,96.05,96.28,78086.0,79.5133,79.8857,79.4967,79.6871,78086.0
2017-02-01 09:40:00,96.27,96.3,96.02,96.06,55533.0,79.6788,79.7037,79.4719,79.505,55533.0
2017-02-01 09:45:00,96.07,96.13,95.92,96.07,27704.0,79.5133,79.563,79.3892,79.5133,27704.0
2017-02-01 09:50:00,96.08,96.28,95.95,95.98,37692.0,79.5216,79.6871,79.414,79.4388,37692.0
2017-02-01 09:55:00,95.96,95.96,95.3,95.44,57421.0,79.4223,79.4223,78.876,78.9919,57421.0
2017-02-01 10:00:00,95.5,95.72,95.38,95.63,57392.0,79.0415,79.2236,78.9422,79.1491,57392.0
2017-02-01 10:05:00,95.65,95.68,95.13,95.38,73547.0,79.1657,79.1905,78.7353,78.9422,73547.0
2017-02-01 10:10:00,95.38,95.42,95.18,95.2,33102.0,78.9422,78.9753,78.7767,78.7932,33102.0
2017-02-01 10:15:00,95.14,95.39,95.14,95.23,29227.0,78.7436,78.9505,78.7436,78.8181,29227.0
2017-02-01 10:20:00,95.22,95.27,95.15,95.18,17009.0,78.8098,78.8512,78.7519,78.7767,17009.0
2017-02-01 10:25:00,95.21,95.28,95.12,95.17,24462.0,78.8015,78.8595,78.727,78.7684,24462.0
2017-02-01 10:30:00,95.18,95.22,95.05,95.05,41015.0,78.7767,78.8098,78.6691,78.6691,41015.0
2017-02-01 10:35:00,95.05,95.15,94.74,94.8,44563.0,78.6691,78.7519,78.4125,78.4622,44563.0
2017-02-01 10:40:00,94.8,95.05,94.78,94.81,56370.0,78.4622,78.6691,78.4456,78.4705,56370.0
2017-02-01 10:45:00,94.79,94.87,94.71,94.87,39592.0,78.4539,78.5201,78.3877,78.5201,39592.0
2017-02-01 10:50:00,94.86,94.91,94.72,94.82,29821.0,78.5118,78.5532,78.396,78.4787,29821.0
2017-02-01 10:55:00,94.84,95.01,94.84,94.88,20568.0,78.4953,78.636,78.4953,78.5284,20568.0
2017-02-01 11:00:00,94.88,95.07,94.87,95.05,22876.0,78.5284,78.6856,78.5201,78.6691,22876.0
2017-02-01 11:05:00,95.05,95.12,95.01,95.03,31810.0,78.6691,78.727,78.636,78.6525,31810.0
2017-02-01 11:10:00,95.01,95.04,94.94,94.94,42464.0,78.636,78.6608,78.578,78.578,42464.0
2017-02-01 11:15:00,94.93,94.98,94.88,94.89,53265.0,78.5698,78.6112,78.5284,78.5367,53265.0
2017-02-01 11:20:00,94.88,94.93,94.8,94.93,41774.0,78.5284,78.5698,78.4622,78.5698,41774.0
2017-02-01 11:25:00,94.92,94.92,94.66,94.69,36752.0,78.5615,78.5615,78.3463,78.3711,36752.0
2017-02-01 11:30:00,94.7,94.84,94.69,94.79,29785.0,78.3794,78.4953,78.3711,78.4539,29785.0
2017-02-01 11:35:00,94.8,94.81,94.66,94.66,37150.0,78.4622,78.4705,78.3463,78.3463,37150.0
2017-02-01 11:40:00,94.66,94.71,94.5,94.51,62505.0,78.3463,78.3877,78.2139,78.2222,62505.0
2017-02-01 11:45:00,94.51,94.67,94.44,94.49,89183.0,78.2222,78.3546,78.1642,78.2056,89183.0
2017-02-01 11:50:00,94.49,94.55,94.4,94.48,41649.0,78.2056,78.2553,78.1311,78.1973,41649.0
2017-02-01 11:55:00,94.5,94.64,94.48,94.62,39035.0,78.2139,78.3297,78.1973,78.3132,39035.0
2017-02-01 12:00:00,94.63,94.83,94.63,94.77,55179.0,78.3215,78.487,78.3215,78.4373,55179.0
2017-02-01 12:05:00,94.77,94.79,94.66,94.66,21169.0,78.4373,78.4539,78.3463,78.3463,21169.0
2017-02-01 12:10:00,94.65,94.73,94.52,94.52,32934.0,78.338,78.4042,78.2304,78.2304,32934.0
2017-02-01 12:15:00,94.52,94.59,94.48,94.51,25033.0,78.2304,78.2884,78.1973,78.2222,25033.0
2017-02-01 12:20:00,94.51,94.63,94.5,94.54,19926.0,78.2222,78.3215,78.2139,78.247,19926.0
2017-02-01 12:25:00,94.55,94.61,94.47,94.61,20815.0,78.2553,78.3049,78.189,78.3049,20815.0
2017-02-01 12:30:00,94.61,94.69,94.6,94.66,33050.0,78.3049,78.3711,78.2966,78.3463,33050.0
2017-02-01 12:35:00,94.66,94.69,94.63,94.68,13462.0,78.3463,78.3711,78.3215,78.3629,13462.0
2017-02-01 12:40:00,94.67,94.71,94.62,94.62,24139.0,78.3546,78.3877,78.3132,78.3132,24139.0
2017-02-01 12:45:00,94.63,94.72,94.63,94.67,10495.0,78.3215,78.396,78.3215,78.3546,10495.0
2017-02-01 12:50:00,94.69,94.69,94.53,94.54,25766.0,78.3711,78.3711,78.2387,78.247,25766.0
2017-02-01 12:55:00,94.53,94.54,94.42,94.48,41832.0,78.2387,78.247,78.1477,78.1973,41832.0
2017-02-01 13:00:00,94.47,94.6,94.46,94.6,15004.0,78.189,78.2966,78.1808,78.2966,15004.0
2017-02-01 13:05:00,94.61,94.75,94.6,94.72,17683.0,78.3049,78.4208,78.2966,78.396,17683.0
2017-02-01 13:10:00,94.72,94.72,94.56,94.66,20367.0,78.396,78.396,78.2635,78.3463,20367.0
2017-02-01 13:15:00,94.65,94.7,94.61,94.67,9178.0,78.338,78.3794,78.3049,78.3546,9178.0
2017-02-01 13:20:00,94.68,94.68,94.63,94.65,11116.0,78.3629,78.3629,78.3215,78.338,11116.0
2017-02-01 13:25:00,94.66,94.73,94.64,94.7,18093.0,78.3463,78.4042,78.3297,78.3794,18093.0
2017-02-01 13:30:00,94.7,94.79,94.68,94.7,12137.0,78.3794,78.4539,78.3629,78.3794,12137.0
2017-02-01 13:35:00,94.7,94.74,94.7,94.7,8698.0,78.3794,78.4125,78.3794,78.3794,8698.0
2017-02-01 13:40:00,94.71,94.75,94.66,94.73,20284.0,78.3877,78.4208,78.3463,78.4042,20284.0
2017-02-01 13:45:00,94.73,94.73,94.66,94.71,13446.0,78.4042,78.4042,78.3463,78.3877,13446.0
2017-02-01 13:50:00,94.72,94.74,94.65,94.69,22183.0,78.396,78.4125,78.338,78.3711,22183.0
2017-02-01 13:55:00,94.7,94.71,94.58,94.68,17801.0,78.3794,78.3877,78.2801,78.3629,17801.0
2017-02-01 14:00:00,94.68,95.0,94.53,94.65,45564.0,78.3629,78.6277,78.2387,78.338,45564.0
2017-02-01 14:05:00,94.67,94.91,94.6,94.77,22329.0,78.3546,78.5532,78.2966,78.4373,22329.0
2017-02-01 14:10:00,94.78,95.0,94.78,94.99,26063.0,78.4456,78.6277,78.4456,78.6194,26063.0
2017-02-01 14:15:00,94.97,95.1,94.93,95.06,40800.0,78.6029,78.7105,78.5698,78.6774,40800.0
2017-02-01 14:20:00,95.08,95.15,95.0,95.11,68221.0,78.6939,78.7519,78.6277,78.7187,68221.0
2017-02-01 14:25:00,95.1,95.25,95.05,95.2,41167.0,78.7105,78.8346,78.6691,78.7932,41167.0
2017-02-01 14:30:00,95.21,95.22,95.03,95.04,59366.0,78.8015,78.8098,78.6525,78.6608,59366.0
2017-02-01 14:35:00,95.05,95.16,95.02,95.07,31651.0,78.6691,78.7601,78.6443,78.6856,31651.0
2017-02-01 14:40:00,95.06,95.1,94.96,95.01,19101.0,78.6774,78.7105,78.5946,78.636,19101.0
2017-02-01 14:45:00,94.98,95.06,94.91,95.0,24229.0,78.6112,78.6774,78.5532,78.6277,24229.0
2017-02-01 14:50:00,94.98,94.99,94.82,94.9,34568.0,78.6112,78.6194,78.4787,78.5449,34568.0
2017-02-01 14:55:00,94.88,94.93,94.76,94.93,29082.0,78.5284,78.5698,78.4291,78.5698,29082.0
2017-02-01 15:00:00,94.93,95.03,94.93,95.03,15170.0,78.5698,78.6525,78.5698,78.6525,15170.0
2017-02-01 15:05:00,95.05,95.08,94.95,95.01,30094.0,78.6691,78.6939,78.5863,78.636,30094.0
2017-02-01 15:10:00,95.0,95.07,94.93,94.98,19548.0,78.6277,78.6856,78.5698,78.6112,19548.0
2017-02-01 15:15:00,94.99,95.05,94.93,94.98,26834.0,78.6194,78.6691,78.5698,78.6112,26834.0
2017-02-01 15:20:00,94.99,95.08,94.97,94.97,41216.0,78.6194,78.6939,78.6029,78.6029,41216.0
2017-02-01 15:25:00,94.98,95.05,94.96,95.02,40414.0,78.6112,78.6691,78.5946,78.6443,40414.0
2017-02-01 15:30:00,95.02,95.14,95.01,95.14,45004.0,78.6443,78.7436,78.636,78.7436,45004.0
2017-02-01 15:35:00,95.14,95.17,95.1,95.14,41127.0,78.7436,78.7684,78.7105,78.7436,41127.0
2017-02-01 15:40:00,95.15,95.26,95.14,95.2,46479.0,78.7519,78.8429,78.7436,78.7932,46479.0
2017-02-01 15:45:00,95.21,95.23,95.03,95.14,53099.0,78.8015,78.8181,78.6525,78.7436,53099.0
2017-02-01 15:50:00,95.14,95.18,95.09,95.14,45859.0,78.7436,78.7767,78.7022,78.7436,45859.0
2017-02-01 15:55:00,95.14,95.22,95.04,95.1,155148.0,78.7436,78.8098,78.6608,78.7105,155148.0
2017-02-02 09:30:00,94.77,94.97,94.62,94.93,117816.0,78.4373,78.6029,78.3132,78.5698,117816.0
2017-02-02 09:35:00,94.9,95.13,94.75,95.05,69436.0,78.5449,78.7353,78.4208,78.6691,69436.0
2017-02-02 09:40:00,95.05,95.07,94.77,94.93,49992.0,78.6691,78.6856,78.4373,78.5698,49992.0
2017-02-02 09:45:00,94.92,94.92,94.64,94.88,36024.0,78.5615,78.5615,78.3297,78.5284,36024.0
2017-02-02 09:50:00,94.86,94.86,94.53,94.55,25940.0,78.5118,78.5118,78.2387,78.2553,25940.0
2017-02-02 09:55:00,94.52,94.66,94.47,94.59,19449.0,78.2304,78.3463,78.189,78.2884,19449.0
2017-02-02 10:00:00,94.58,94.68,94.52,94.57,58244.0,78.2801,78.3629,78.2304,78.2718,58244.0
2017-02-02 10:05:00,94.58,94.6,94.41,94.5,49941.0,78.2801,78.2966,78.1394,78.2139,49941.0
2017-02-02 10:10:00,94.51,94.57,94.46,94.53,51533.0,78.2222,78.2718,78.1808,78.2387,51533.0
2017-02-02 10:15:00,94.54,94.58,94.42,94.44,37818.0,78.247,78.2801,78.1477,78.1642,37818.0
2017-02-02 10:20:00,94.44,94.47,94.27,94.31,45460.0,78.1642,78.189,78.0235,78.0566,45460.0
2017-02-02 10:25:00,94.31,94.44,94.17,94.31,44710.0,78.0566,78.1642,77.9407,78.0566,44710.0
2017-02-02 10:30:00,94.32,94.36,94.09,94.14,63131.0,78.0649,78.098,77.8745,77.9159,63131.0
2017-02-02 10:35:00,94.15,94.23,94.12,94.23,35033.0,77.9242,77.9904,77.8994,77.9904,35033.0
2017-02-02 10:40:00,94.24,94.47,94.23,94.45,36383.0,77.9987,78.189,77.9904,78.1725,36383.0
2017-02-02 10:45:00,94.47,94.56,94.42,94.48,28646.0,78.189,78.2635,78.1477,78.1973,28646.0
2017-02-02 10:50:00,94.49,94.51,94.4,94.48,16806.0,78.2056,78.2222,78.1311,78.1973,16806.0
2017-02-02 10:55:00,94.48,94.77,94.46,94.75,19602.0,78.1973,78.4373,78.1808,78.4208,19602.0
2017-02-02 11:00:00,94.73,94.85,94.71,94.82,26664.0,78.4042,78.5036,78.3877,78.4787,26664.0
2017-02-02 11:05:00,94.83,94.83,94.71,94.72,78858.0,78.487,78.487,78.3877,78.396,78858.0
2017-02-02 11:10:00,94.72,94.73,94.67,94.69,40456.0,78.396,78.4042,78.3546,78.3711,40456.0
2017-02-02 11:15:00,94.68,94.74,94.68,94.72,11915.0,78.3629,78.4125,78.3629,78.396,11915.0
2017-02-02 11:20:00,94.71,94.71,94.62,94.65,21910.0,78.3877,78.3877,78.3132,78.338,21910.0
2017-02-02 11:25:00,94.64,94.69,94.58,94.58,23180.0,78.3297,78.3711,78.2801,78.2801,23180.0
2017-02-02 11:30:00,94.58,94.58,94.41,94.49,56973.0,78.2801,78.2801,78.1394,78.2056,56973.0
2017-02-02 11:35:00,94.49,94.58,94.47,94.51,13718.0,78.2056,78.2801,78.189,78.2222,13718.0
2017-02-02 11:40:00,94.52,94.64,94.5,94.5,10131.0,78.2304,78.3297,78.2139,78.2139,10131.0
2017-02-02 11:45:00,94.49,94.49,94.26,94.29,21701.0,78.2056,78.2056,78.0152,78.0401,21701.0
2017-02-02 11:50:00,94.27,94.31,94.22,94.27,13045.0,78.0235,78.0566,77.9821,78.0235,13045.0
2017-02-02 11:55:00,94.25,94.3,94.15,94.15,19462.0,78.007,78.0483,77.9242,77.9242,19462.0
2017-02-02 12:00:00,94.17,94.22,94.03,94.06,58000.0,77.9407,77.9821,77.8249,77.8497,58000.0
2017-02-02 12:05:00,94.07,94.16,94.06,94.07,43832.0,77.858,77.9325,77.8497,77.858,43832.0
2017-02-02 12:10:00,94.07,94.15,94.06,94.07,31844.0,77.858,77.9242,77.8497,77.858,31844.0
2017-02-02 12:15:00,94.08,94.11,94.05,94.08,40764.0,77.8663,77.8911,77.8414,77.8663,40764.0
2017-02-02 12:20:00,94.09,94.11,94.07,94.09,24972.0,77.8745,77.8911,77.858,77.8745,24972.0
2017-02-02 12:25:00,94.08,94.12,94.04,94.08,24233.0,77.8663,77.8994,77.8332,77.8663,24233.0
2017-02-02 12:30:00,94.08,94.11,94.08,94.1,20366.0,77.8663,77.8911,77.8663,77.8828,20366.0
2017-02-02 12:35:00,94.1,94.11,94.05,94.11,29232.0,77.8828,77.8911,77.8414,77.8911,29232.0
2017-02-02 12:40:00,94.11,94.21,94.09,94.21,36533.0,77.8911,77.9739,77.8745,77.9739,36533.0
2017-02-02 12:45:00,94.22,94.28,94.09,94.12,33552.0,77.9821,78.0318,77.8745,77.8994,33552.0
2017-02-02 12:50:00,94.14,94.17,94.09,94.12,12953.0,77.9159,77.9407,77.8745,77.8994,12953.0
2017-02-02 12:55:00,94.12,94.15,94.07,94.13,47131.0,77.8994,77.9242,77.858,77.9076,47131.0
2017-02-02 13:00:00,94.14,94.17,94.13,94.15,13663.0,77.9159,77.9407,77.9076,77.9242,13663.0
2017-02-02 13:05:00,94.14,94.18,94.06,94.11,17108.0,77.9159,77.949,77.8497,77.8911,17108.0
2017-02-02 13:10:00,94.12,94.14,94.07,94.11,19113.0,77.8994,77.9159,77.858,77.8911,19113.0
2017-02-02 13:15:00,94.11,94.12,94.06,94.11,13101.0,77.8911,77.8994,77.8497,77.8911,13101.0
2017-02-02 13:20:00,94.1,94.12,94.02,94.03,25907.0,77.8828,77.8994,77.8166,77.8249,25907.0
2017-02-02 13:25:00,94.02,94.03,93.92,93.98,54433.0,77.8166,77.8249,77.7338,77.7835,54433.0
2017-02-02 13:30:00,93.97,94.01,93.94,93.96,24178.0,77.7752,77.8083,77.7504,77.7669,24178.0
2017-02-02 13:35:00,93.95,93.97,93.81,93.85,44727.0,77.7587,77.7752,77.6428,77.6759,44727.0
2017-02-02 13:40:00,93.85,94.08,93.85,94.06,18706.0,77.6759,77.8663,77.6759,77.8497,18706.0
2017-02-02 13:45:00,94.07,94.11,93.98,94.0,15756.0,77.858,77.8911,77.7835,77.8,15756.0
2017-02-02 13:50:00,94.0,94.03,93.98,94.01,22652.0,77.8,77.8249,77.7835,77.8083,22652.0
2017-02-02 13:55:00,94.0,94.02,93.98,93.99,21977.0,77.8,77.8166,77.7835,77.7918,21977.0
2017-02-02 14:00:00,94.01,94.01,93.95,93.98,22853.0,77.8083,77.8083,77.7587,77.7835,22853.0
2017-02-02 14:05:00,93.98,94.0,93.95,93.98,16757.0,77.7835,77.8,77.7587,77.7835,16757.0
2017-02-02 14:10:00,94.0,94.0,93.92,93.96,16079.0,77.8,77.8,77.7338,77.7669,16079.0
2017-02-02 14:15:00,93.97,94.02,93.96,93.97,15205.0,77.7752,77.8166,77.7669,77.7752,15205.0
2017-02-02 14:20:00,93.96,93.97,93.85,93.9,25225.0,77.7669,77.7752,77.6759,77.7173,25225.0
2017-02-02 14:25:00,93.93,93.96,93.8,93.83,33203.0,77.7421,77.7669,77.6345,77.6593,33203.0
2017-02-02 14:30:00,93.84,93.84,93.77,93.78,21945.0,77.6676,77.6676,77.6097,77.618,21945.0
2017-02-02 14:35:00,93.79,93.81,93.74,93.78,25315.0,77.6262,77.6428,77.5849,77.618,25315.0
2017-02-02 14:40:00,93.81,93.81,93.73,93.77,19167.0,77.6428,77.6428,77.5766,77.6097,19167.0
2017-02-02 14:45:00,93.76,93.78,93.67,93.67,20299.0,77.6014,77.618,77.5269,77.5269,20299.0
2017-02-02 14:50:00,93.68,93.73,93.67,93.73,14211.0,77.5352,77.5766,77.5269,77.5766,14211.0
2017-02-02 14:55:00,93.72,93.76,93.71,93.73,9064.0,77.5683,77.6014,77.56,77.5766,9064.0
2017-02-02 15:00:00,93.73,93.74,93.57,93.57,43155.0,77.5766,77.5849,77.4442,77.4442,43155.0
2017-02-02 15:05:00,93.58,93.6,93.53,93.55,48715.0,77.4524,77.469,77.411,77.4276,48715.0
2017-02-02 15:10:00,93.55,93.6,93.51,93.53,56133.0,77.4276,77.469,77.3945,77.411,56133.0
2017-02-02 15:15:00,93.54,93.59,93.5,93.59,70522.0,77.4193,77.4607,77.3862,77.4607,70522.0
2017-02-02 15:20:00,93.59,93.71,93.56,93.68,104728.0,77.4607,77.56,77.4359,77.5352,104728.0
2017-02-02 15:25:00,93.67,93.81,93.67,93.78,46594.0,77.5269,77.6428,77.5269,77.618,46594.0
2017-02-02 15:30:00,93.78,93.82,93.73,93.79,70761.0,77.618,77.6511,77.5766,77.6262,70761.0
2017-02-02 15:35:00,93.8,93.8,93.65,93.66,65063.0,77.6345,77.6345,77.5104,77.5186,65063.0
2017-02-02 15:40:00,93.66,93.67,93.63,93.65,51562.0,77.5186,77.5269,77.4938,77.5104,51562.0
2017-02-02 15:45:00,93.65,93.73,93.65,93.73,108845.0,77.5104,77.5766,77.5104,77.5766,108845.0
2017-02-02 15:50:00,93.73,93.78,93.67,93.69,100416.0,77.5766,77.618,77.5269,77.5435,100416.0
2017-02-02 15:55:00,93.7,93.78,93.68,93.76,148261.0,77.5517,77.618,77.5352,77.6014,148261.0
2017-02-03 09:30:00,94.23,94.45,93.93,93.97,182598.0,77.9904,78.1725,77.7421,77.7752,182598.0
2017-02-03 09:35:00,93.93,93.95,93.1,93.24,186533.0,77.7421,77.7587,77.0552,77.171,186533.0
2017-02-03 09:40:00,93.25,93.37,92.81,93.06,197485.0,77.1793,77.2786,76.8151,77.022,197485.0
2017-02-03 09:45:00,93.04,93.23,92.9,93.05,83110.0,77.0055,77.1627,76.8896,77.0138,83110.0
2017-02-03 09:50:00,93.05,93.67,93.05,93.49,94184.0,77.0138,77.5269,77.0138,77.3779,94184.0
2017-02-03 09:55:00,93.48,93.53,93.31,93.37,33944.0,77.3697,77.411,77.229,77.2786,33944.0
2017-02-03 10:00:00,93.36,93.53,93.2,93.33,50342.0,77.2703,77.411,77.1379,77.2455,50342.0
2017-02-03 10:05:00,93.33,93.47,93.27,93.38,62341.0,77.2455,77.3614,77.1959,77.2869,62341.0
2017-02-03 10:10:00,93.38,93.4,93.16,93.17,64368.0,77.2869,77.3035,77.1048,77.1131,64368.0
2017-02-03 10:15:00,93.16,93.35,93.09,93.2,143886.0,77.1048,77.2621,77.0469,77.1379,143886.0
2017-02-03 10:20:00,93.22,93.27,93.12,93.16,77717.0,77.1545,77.1959,77.0717,77.1048,77717.0
2017-02-03 10:25:00,93.19,93.28,93.08,93.1,46643.0,77.1296,77.2041,77.0386,77.0552,46643.0
2017-02-03 10:30:00,93.09,93.19,93.05,93.05,45912.0,77.0469,77.1296,77.0138,77.0138,45912.0
2017-02-03 10:35:00,93.04,93.16,93.03,93.16,40376.0,77.0055,77.1048,76.9972,77.1048,40376.0
2017-02-03 10:40:00,93.15,93.17,93.05,93.1,56811.0,77.0965,77.1131,77.0138,77.0552,56811.0
2017-02-03 10:45:00,93.11,93.15,93.04,93.14,71805.0,77.0634,77.0965,77.0055,77.0883,71805.0
2017-02-03 10:50:00,93.14,93.23,93.04,93.22,72387.0,77.0883,77.1627,77.0055,77.1545,72387.0
2017-02-03 10:55:00,93.22,93.25,93.17,93.2,35900.0,77.1545,77.1793,77.1131,77.1379,35900.0
2017-02-03 11:00:00,93.2,93.46,93.2,93.43,77447.0,77.1379,77.3531,77.1379,77.3283,77447.0
2017-02-03 11:05:00,93.42,93.59,93.42,93.58,84277.0,77.32,77.4607,77.32,77.4524,84277.0
2017-02-03 11:10:00,93.57,93.6,93.54,93.54,56465.0,77.4442,77.469,77.4193,77.4193,56465.0
2017-02-03 11:15:00,93.54,93.54,93.44,93.49,59046.0,77.4193,77.4193,77.3366,77.3779,59046.0
2017-02-03 11:20:00,93.5,93.51,93.14,93.22,40852.0,77.3862,77.3945,77.0883,77.1545,40852.0
2017-02-03 11:25:00,93.22,93.37,93.22,93.32,56693.0,77.1545,77.2786,77.1545,77.2372,56693.0
2017-02-03 11:30:00,93.32,93.53,93.32,93.42,39634.0,77.2372,77.411,77.2372,77.32,39634.0
2017-02-03 11:35:00,93.42,93.54,93.39,93.49,40157.0,77.32,77.4193,77.2952,77.3779,40157.0
2017-02-03 11:40:00,93.48,93.52,93.29,93.37,37960.0,77.3697,77.4028,77.2124,77.2786,37960.0
2017-02-03 11:45:00,93.37,93.53,93.33,93.5,43410.0,77.2786,77.411,77.2455,77.3862,43410.0
2017-02-03 11:50:00,93.5,93.52,93.39,93.45,18827.0,77.3862,77.4028,77.2952,77.3448,18827.0
2017-02-03 11:55:00,93.45,93.56,93.45,93.52,37363.0,77.3448,77.4359,77.3448,77.4028,37363.0
2017-02-03 12:00:00,93.53,93.79,93.52,93.79,57547.0,77.411,77.6262,77.4028,77.6262,57547.0
2017-02-03 12:05:00,93.78,93.87,93.7,93.74,41763.0,77.618,77.6925,77.5517,77.5849,41763.0
2017-02-03 12:10:00,93.74,93.75,93.67,93.68,19067.0,77.5849,77.5931,77.5269,77.5352,19067.0
2017-02-03 12:15:00,93.67,93.68,93.52,93.59,35425.0,77.5269,77.5352,77.4028,77.4607,35425.0
2017-02-03 12:20:00,93.59,93.61,93.55,93.6,24652.0,77.4607,77.4773,77.4276,77.469,24652.0
2017-02-03 12:25:00,93.59,93.59,93.44,93.49,62392.0,77.4607,77.4607,77.3366,77.3779,62392.0
2017-02-03 12:30:00,93.49,93.55,93.46,93.53,25537.0,77.3779,77.4276,77.3531,77.411,25537.0
2017-02-03 12:35:00,93.52,93.52,93.38,93.4,19596.0,77.4028,77.4028,77.2869,77.3035,19596.0
2017-02-03 12:40:00,93.39,93.49,93.38,93.42,20385.0,77.2952,77.3779,77.2869,77.32,20385.0
2017-02-03 12:45:00,93.41,93.41,93.32,93.38,20078.0,77.3117,77.3117,77.2372,77.2869,20078.0
2017-02-03 12:50:00,93.4,93.45,93.38,93.45,18895.0,77.3035,77.3448,77.2869,77.3448,18895.0
2017-02-03 12:55:00,93.44,93.45,93.35,93.39,17714.0,77.3366,77.3448,77.2621,77.2952,17714.0
2017-02-03 13:00:00,93.39,93.46,93.38,93.43,19805.0,77.2952,77.3531,77.2869,77.3283,19805.0
2017-02-03 13:05:00,93.43,93.44,93.34,93.38,19695.0,77.3283,77.3366,77.2538,77.2869,19695.0
2017-02-03 13:10:00,93.39,93.42,93.32,93.32,25620.0,77.2952,77.32,77.2372,77.2372,25620.0
2017-02-03 13:15:00,93.32,93.33,93.24,93.27,23950.0,77.2372,77.2455,77.171,77.1959,23950.0
2017-02-03 13:20:00,93.28,93.31,93.24,93.25,22347.0,77.2041,77.229,77.171,77.1793,22347.0
2017-02-03 13:25:00,93.24,93.26,93.18,93.25,27409.0,77.171,77.1876,77.1214,77.1793,27409.0
2017-02-03 13:30:00,93.25,93.28,93.22,93.26,15085.0,77.1793,77.2041,77.1545,77.1876,15085.0
2017-02-03 13:35:00,93.27,93.3,93.18,93.2,27914.0,77.1959,77.2207,77.1214,77.1379,27914.0
2017-02-03 13:40:00,93.22,93.28,93.2,93.25,29808.0,77.1545,77.2041,77.1379,77.1793,29808.0
2017-02-03 13:45:00,93.26,93.26,93.15,93.21,32961.0,77.1876,77.1876,77.0965,77.1462,32961.0
2017-02-03 13:50:00,93.22,93.27,93.17,93.22,28890.0,77.1545,77.1959,77.1131,77.1545,28890.0
2017-02-03 13:55:00,93.21,93.27,93.14,93.22,27561.0,77.1462,77.1959,77.0883,77.1545,27561.0
2017-02-03 14:00:00,93.22,93.29,93.22,93.28,22446.0,77.1545,77.2124,77.1545,77.2041,22446.0
2017-02-03 14:05:00,93.28,93.31,93.23,93.28,25171.0,77.2041,77.229,77.1627,77.2041,25171.0
2017-02-03 14:10:00,93.28,93.34,93.2,93.24,27232.0,77.2041,77.2538,77.1379,77.171,27232.0
2017-02-03 14:15:00,93.23,93.27,93.21,93.24,17315.0,77.1627,77.1959,77.1462,77.171,17315.0
2017-02-03 14:20:00,93.23,93.29,93.21,93.25,31966.0,77.1627,77.2124,77.1462,77.1793,31966.0
2017-02-03 14:25:00,93.26,93.29,93.22,93.27,22983.0,77.1876,77.2124,77.1545,77.1959,22983.0
2017-02-03 14:30:00,93.27,93.3,93.22,93.29,33054.0,77.1959,77.2207,77.1545,77.2124,33054.0
2017-02-03 14:35:00,93.29,93.33,93.24,93.25,37563.0,77.2124,77.2455,77.171,77.1793,37563.0
2017-02-03 14:40:00,93.24,93.34,93.24,93.31,27061.0,77.171,77.2538,77.171,77.229,27061.0
2017-02-03 14:45:00,93.31,93.32,93.2,93.2,59363.0,77.229,77.2372,77.1379,77.1379,59363.0
2017-02-03 14:50:00,93.2,93.27,93.19,93.2,31506.0,77.1379,77.1959,77.1296,77.1379,31506.0
2017-02-03 14:55:00,93.21,93.21,93.13,93.13,28032.0,77.1462,77.1462,77.08,77.08,28032.0
2017-02-03 15:00:00,93.13,93.17,93.13,93.17,35112.0,77.08,77.1131,77.08,77.1131,35112.0
2017-02-03 15:05:00,93.18,93.2,93.13,93.15,75870.0,77.1214,77.1379,77.08,77.0965,75870.0
2017-02-03 15:10:00,93.16,93.2,93.14,93.19,44010.0,77.1048,77.1379,77.0883,77.1296,44010.0
2017-02-03 15:15:00,93.19,93.27,93.19,93.26,39941.0,77.1296,77.1959,77.1296,77.1876,39941.0
2017-02-03 15:20:00,93.26,93.29,93.22,93.28,48366.0,77.1876,77.2124,77.1545,77.2041,48366.0
2017-02-03 15:25:00,93.29,93.34,93.28,93.33,29971.0,77.2124,77.2538,77.2041,77.2455,29971.0
2017-02-03 15:30:00,93.33,93.33,93.25,93.28,44159.0,77.2455,77.2455,77.1793,77.2041,44159.0
2017-02-03 15:35:00,93.28,93.36,93.27,93.34,59546.0,77.2041,77.2703,77.1959,77.2538,59546.0
2017-02-03 15:40:00,93.35,93.38,93.31,93.37,54786.0,77.2621,77.2869,77.229,77.2786,54786.0
2017-02-03 15:45:00,93.38,93.4,93.31,93.31,76052.0,77.2869,77.3035,77.229,77.229,76052.0
2017-02-03 15:50:00,93.32,93.36,93.25,93.29,102000.0,77.2372,77.2703,77.1793,77.2124,102000.0
2017-02-03 15:55:00,93.29,93.34,93.18,93.28,202185.0,77.2124,77.2538,77.1214,77.2041,202185.0
2017-02-06 09:30:00,92.81,93.0,92.6,92.85,152180.0,76.8151,76.9724,76.6413,76.8482,152180.0
2017-02-06 09:35:00,92.92,93.11,92.77,93.0,39677.0,76.9062,77.0634,76.782,76.9724,39677.0
2017-02-06 09:40:00,93.01,93.1,92.94,93.01,38757.0,76.9807,77.0552,76.9227,76.9807,38757.0
2017-02-06 09:45:00,93.04,93.11,92.94,93.08,50221.0,77.0055,77.0634,76.9227,77.0386,50221.0
2017-02-06 09:50:00,93.09,93.09,92.9,92.96,32407.0,77.0469,77.0469,76.8896,76.9393,32407.0
2017-02-06 09:55:00,92.95,93.12,92.95,93.1,41742.0,76.931,77.0717,76.931,77.0552,41742.0
2017-02-06 10:00:00,93.1,93.12,92.98,93.07,39579.0,77.0552,77.0717,76.9558,77.0303,39579.0
2017-02-06 10:05:00,93.04,93.08,92.84,92.92,26669.0,77.0055,77.0386,76.84,76.9062,26669.0
2017-02-06 10:10:00,92.91,92.91,92.73,92.74,32152.0,76.8979,76.8979,76.7489,76.7572,32152.0
2017-02-06 10:15:00,92.75,92.9,92.71,92.79,37690.0,76.7655,76.8896,76.7324,76.7986,37690.0
2017-02-06 10:20:00,92.8,92.82,92.69,92.7,28219.0,76.8069,76.8234,76.7158,76.7241,28219.0
2017-02-06 10:25:00,92.71,92.84,92.65,92.68,30413.0,76.7324,76.84,76.6827,76.7075,30413.0
2017-02-06 10:30:00,92.66,92.68,92.51,92.56,58392.0,76.691,76.7075,76.5668,76.6082,58392.0
2017-02-06 10:35:00,92.58,92.6,92.51,92.54,31083.0,76.6248,76.6413,76.5668,76.5917,31083.0
2017-02-06 10:40:00,92.53,92.65,92.43,92.57,62378.0,76.5834,76.6827,76.5006,76.6165,62378.0
2017-02-06 10:45:00,92.58,92.73,92.58,92.67,35788.0,76.6248,76.7489,76.6248,76.6993,35788.0
2017-02-06 10:50:00,92.67,92.75,92.64,92.73,39295.0,76.6993,76.7655,76.6744,76.7489,39295.0
2017-02-06 10:55:00,92.73,92.77,92.62,92.65,44117.0,76.7489,76.782,76.6579,76.6827,44117.0
2017-02-06 11:00:00,92.65,92.69,92.59,92.66,52491.0,76.6827,76.7158,76.633,76.691,52491.0
2017-02-06 11:05:00,92.67,92.81,92.67,92.79,24885.0,76.6993,76.8151,76.6993,76.7986,24885.0
2017-02-06 11:10:00,92.79,92.81,92.69,92.79,27432.0,76.7986,76.8151,76.7158,76.7986,27432.0
2017-02-06 11:15:00,92.79,92.82,92.75,92.8,26733.0,76.7986,76.8234,76.7655,76.8069,26733.0
2017-02-06 11:20:00,92.81,92.93,92.78,92.89,41687.0,76.8151,76.9144,76.7903,76.8813,41687.0
2017-02-06 11:25:00,92.89,92.97,92.86,92.9,24472.0,76.8813,76.9476,76.8565,76.8896,24472.0
2017-02-06 11:30:00,92.91,92.95,92.87,92.87,25927.0,76.8979,76.931,76.8648,76.8648,25927.0
2017-02-06 11:35:00,92.86,92.88,92.81,92.85,40513.0,76.8565,76.8731,76.8151,76.8482,40513.0
2017-02-06 11:40:00,92.85,92.85,92.74,92.75,34096.0,76.8482,76.8482,76.7572,76.7655,34096.0
2017-02-06 11:45:00,92.75,92.79,92.71,92.79,24045.0,76.7655,76.7986,76.7324,76.7986,24045.0
2017-02-06 11:50:00,92.79,92.83,92.77,92.81,34648.0,76.7986,76.8317,76.782,76.8151,34648.0
2017-02-06 11:55:00,92.8,92.81,92.77,92.79,23316.0,76.8069,76.8151,76.782,76.7986,23316.0
2017-02-06 12:00:00,92.78,92.81,92.72,92.8,32125.0,76.7903,76.8151,76.7406,76.8069,32125.0
2017-02-06 12:05:00,92.79,92.8,92.73,92.74,15619.0,76.7986,76.8069,76.7489,76.7572,15619.0
2017-02-06 12:10:00,92.74,92.84,92.73,92.84,16640.0,76.7572,76.84,76.7489,76.84,16640.0
2017-02-06 12:15:00,92.84,92.86,92.75,92.76,15276.0,76.84,76.8565,76.7655,76.7737,15276.0
2017-02-06 12:20:00,92.76,92.8,92.75,92.78,19356.0,76.7737,76.8069,76.7655,76.7903,19356.0
2017-02-06 12:25:00,92.77,92.78,92.72,92.73,35289.0,76.782,76.7903,76.7406,76.7489,35289.0
2017-02-06 12:30:00,92.73,92.74,92.65,92.66,27700.0,76.7489,76.7572,76.6827,76.691,27700.0
2017-02-06 12:35:00,92.65,92.67,92.59,92.63,26463.0,76.6827,76.6993,76.633,76.6662,26463.0
2017-02-06 12:40:00,92.63,92.7,92.62,92.65,24955.0,76.6662,76.7241,76.6579,76.6827,24955.0
2017-02-06 12:45:00,92.64,92.67,92.61,92.64,27234.0,76.6744,76.6993,76.6496,76.6744,27234.0
2017-02-06 12:50:00,92.63,92.7,92.61,92.66,23320.0,76.6662,76.7241,76.6496,76.691,23320.0
2017-02-06 12:55:00,92.66,92.67,92.59,92.59,17906.0,76.691,76.6993,76.633,76.633,17906.0
2017-02-06 13:00:00,92.59,92.62,92.49,92.5,34303.0,76.633,76.6579,76.5503,76.5586,34303.0
2017-02-06 13:05:00,92.51,92.61,92.5,92.6,24695.0,76.5668,76.6496,76.5586,76.6413,24695.0
2017-02-06 13:10:00,92.6,92.61,92.49,92.52,28408.0,76.6413,76.6496,76.5503,76.5751,28408.0
2017-02-06 13:15:00,92.51,92.54,92.44,92.45,20125.0,76.5668,76.5917,76.5089,76.5172,20125.0
2017-02-06 13:20:00,92.46,92.55,92.45,92.55,22080.0,76.5254,76.5999,76.5172,76.5999,22080.0
2017-02-06 13:25:00,92.54,92.63,92.52,92.61,21735.0,76.5917,76.6662,76.5751,76.6496,21735.0
2017-02-06 13:30:00,92.61,92.61,92.53,92.6,15766.0,76.6496,76.6496,76.5834,76.6413,15766.0
2017-02-06 13:35:00,92.6,92.6,92.49,92.52,14731.0,76.6413,76.6413,76.5503,76.5751,14731.0
2017-02-06 13:40:00,92.51,92.61,92.51,92.61,16632.0,76.5668,76.6496,76.5668,76.6496,16632.0
2017-02-06 13:45:00,92.59,92.6,92.52,92.56,21467.0,76.633,76.6413,76.5751,76.6082,21467.0
2017-02-06 13:50:00,92.56,92.67,92.54,92.67,48501.0,76.6082,76.6993,76.5917,76.6993,48501.0
2017-02-06 13:55:00,92.67,92.73,92.66,92.73,24248.0,76.6993,76.7489,76.691,76.7489,24248.0
2017-02-06 14:00:00,92.73,92.84,92.7,92.83,32321.0,76.7489,76.84,76.7241,76.8317,32321.0
2017-02-06 14:05:00,92.83,92.83,92.71,92.83,32477.0,76.8317,76.8317,76.7324,76.8317,32477.0
2017-02-06 14:10:00,92.84,92.84,92.76,92.82,23428.0,76.84,76.84,76.7737,76.8234,23428.0
2017-02-06 14:15:00,92.83,92.84,92.73,92.79,16800.0,76.8317,76.84,76.7489,76.7986,16800.0
2017-02-06 14:20:00,92.79,92.83,92.75,92.76,14217.0,76.7986,76.8317,76.7655,76.7737,14217.0
2017-02-06 14:25:00,92.75,92.82,92.73,92.82,20630.0,76.7655,76.8234,76.7489,76.8234,20630.0
2017-02-06 14:30:00,92.8,92.82,92.74,92.78,36760.0,76.8069,76.8234,76.7572,76.7903,36760.0
2017-02-06 14:35:00,92.79,92.8,92.74,92.77,19717.0,76.7986,76.8069,76.7572,76.782,19717.0
2017-02-06 14:40:00,92.76,92.79,92.73,92.77,19269.0,76.7737,76.7986,76.7489,76.782,19269.0
2017-02-06 14:45:00,92.79,92.82,92.76,92.8,24483.0,76.7986,76.8234,76.7737,76.8069,24483.0
2017-02-06 14:50:00,92.8,92.82,92.77,92.81,22277.0,76.8069,76.8234,76.782,76.8151,22277.0
2017-02-06 14:55:00,92.81,92.86,92.79,92.84,33521.0,76.8151,76.8565,76.7986,76.84,33521.0
2017-02-06 15:00:00,92.84,92.89,92.8,92.87,39181.0,76.84,76.8813,76.8069,76.8648,39181.0
2017-02-06 15:05:00,92.88,92.95,92.87,92.93,35594.0,76.8731,76.931,76.8648,76.9144,35594.0
2017-02-06 15:10:00,92.93,92.93,92.84,92.85,39036.0,76.9144,76.9144,76.84,76.8482,39036.0
2017-02-06 15:15:00,92.85,92.92,92.85,92.9,39589.0,76.8482,76.9062,76.8482,76.8896,39589.0
2017-02-06 15:20:00,92.89,92.91,92.88,92.89,32373.0,76.8813,76.8979,76.8731,76.8813,32373.0
2017-02-06 15:25:00,92.89,92.91,92.84,92.88,43431.0,76.8813,76.8979,76.84,76.8731,43431.0
2017-02-06 15:30:00,92.87,92.88,92.81,92.83,41822.0,76.8648,76.8731,76.8151,76.8317,41822.0
2017-02-06 15:35:00,92.82,92.86,92.82,92.85,65715.0,76.8234,76.8565,76.8234,76.8482,65715.0
2017-02-06 15:40:00,92.85,92.86,92.78,92.78,42407.0,76.8482,76.8565,76.7903,76.7903,42407.0
2017-02-06 15:45:00,92.78,92.81,92.76,92.8,75154.0,76.7903,76.8151,76.7737,76.8069,75154.0
2017-02-06 15:50:00,92.8,92.82,92.76,92.78,88411.0,76.8069,76.8234,76.7737,76.7903,88411.0
2017-02-06 15:55:00,92.78,92.86,92.75,92.85,213007.0,76.7903,76.8565,76.7655,76.8482,213007.0
2017-02-07 09:30:00,94.32,94.46,93.88,94.13,337907.0,78.0649,78.1808,77.7007,77.9076,337907.0
2017-02-07 09:35:00,94.11,94.64,93.98,94.63,191949.0,77.8911,78.3297,77.7835,78.3215,191949.0
2017-02-07 09:40:00,94.63,94.79,94.5,94.69,142340.0,78.3215,78.4539,78.2139,78.3711,142340.0
2017-02-07 09:45:00,94.68,94.93,94.62,94.68,152861.0,78.3629,78.5698,78.3132,78.3629,152861.0
2017-02-07 09:50:00,94.72,94.77,94.5,94.56,89090.0,78.396,78.4373,78.2139,78.2635,89090.0
2017-02-07 09:55:00,94.54,94.55,94.31,94.36,104390.0,78.247,78.2553,78.0566,78.098,104390.0
2017-02-07 10:00:00,94.36,94.46,94.2,94.44,83497.0,78.098,78.1808,77.9656,78.1642,83497.0
2017-02-07 10:05:00,94.45,94.53,94.33,94.43,59443.0,78.1725,78.2387,78.0732,78.1559,59443.0
2017-02-07 10:10:00,94.42,94.43,94.25,94.31,38294.0,78.1477,78.1559,78.007,78.0566,38294.0
2017-02-07 10:15:00,94.32,94.38,94.01,94.03,58896.0,78.0649,78.1146,77.8083,77.8249,58896.0
2017-02-07 10:20:00,94.03,94.07,93.8,93.85,118941.0,77.8249,77.858,77.6345,77.6759,118941.0
2017-02-07 10:25:00,93.87,93.87,93.8,93.84,75349.0,77.6925,77.6925,77.6345,77.6676,75349.0
2017-02-07 10:30:00,93.83,93.89,93.65,93.78,91876.0,77.6593,77.709,77.5104,77.618,91876.0
2017-02-07 10:35:00,93.78,93.95,93.74,93.88,52339.0,77.618,77.7587,77.5849,77.7007,52339.0
2017-02-07 10:40:00,93.87,94.03,93.79,93.85,30872.0,77.6925,77.8249,77.6262,77.6759,30872.0
2017-02-07 10:45:00,93.85,93.86,93.65,93.84,44141.0,77.6759,77.6842,77.5104,77.6676,44141.0
2017-02-07 10:50:00,93.84,93.87,93.6,93.73,71718.0,77.6676,77.6925,77.469,77.5766,71718.0
2017-02-07 10:55:00,93.74,93.77,93.65,93.72,63015.0,77.5849,77.6097,77.5104,77.5683,63015.0
2017-02-07 11:00:00,93.72,94.02,93.72,93.99,33264.0,77.5683,77.8166,77.5683,77.7918,33264.0
2017-02-07 11:05:00,94.01,94.05,93.84,94.01,37961.0,77.8083,77.8414,77.6676,77.8083,37961.0
2017-02-07 11:10:00,94.0,94.12,93.65,93.65,56527.0,77.8,77.8994,77.5104,77.5104,56527.0
2017-02-07 11:15:00,93.66,93.71,93.53,93.63,49026.0,77.5186,77.56,77.411,77.4938,49026.0
2017-02-07 11:20:00,93.63,93.77,93.51,93.51,62968.0,77.4938,77.6097,77.3945,77.3945,62968.0
2017-02-07 11:25:00,93.52,93.53,93.32,93.37,69023.0,77.4028,77.411,77.2372,77.2786,69023.0
2017-02-07 11:30:00,93.36,93.6,93.36,93.55,55740.0,77.2703,77.469,77.2703,77.4276,55740.0
2017-02-07 11:35:00,93.56,93.62,93.47,93.51,33045.0,77.4359,77.4855,77.3614,77.3945,33045.0
2017-02-07 11:40:00,93.51,93.56,93.45,93.56,34054.0,77.3945,77.4359,77.3448,77.4359,34054.0
2017-02-07 11:45:00,93.55,93.63,93.48,93.49,30928.0,77.4276,77.4938,77.3697,77.3779,30928.0
2017-02-07 11:50:00,93.48,93.56,93.48,93.54,39906.0,77.3697,77.4359,77.3697,77.4193,39906.0
2017-02-07 11:55:00,93.54,93.63,93.51,93.57,68559.0,77.4193,77.4938,77.3945,77.4442,68559.0
2017-02-07 12:00:00,93.55,93.66,93.55,93.66,29036.0,77.4276,77.5186,77.4276,77.5186,29036.0
2017-02-07 12:05:00,93.66,93.75,93.6,93.65,58349.0,77.5186,77.5931,77.469,77.5104,58349.0
2017-02-07 12:10:00,93.65,93.72,93.53,93.55,33181.0,77.5104,77.5683,77.411,77.4276,33181.0
2017-02-07 12:15:00,93.55,93.55,93.37,93.42,41328.0,77.4276,77.4276,77.2786,77.32,41328.0
2017-02-07 12:20:00,93.42,93.43,93.3,93.33,27866.0,77.32,77.3283,77.2207,77.2455,27866.0
2017-02-07 12:25:00,93.33,93.35,93.18,93.24,49035.0,77.2455,77.2621,77.1214,77.171,49035.0
2017-02-07 12:30:00,93.23,93.34,93.21,93.23,46015.0,77.1627,77.2538,77.1462,77.1627,46015.0
2017-02-07 12:35:00,93.23,93.34,93.14,93.3,34770.0,77.1627,77.2538,77.0883,77.2207,34770.0
2017-02-07 12:40:00,93.29,93.31,93.08,93.12,29452.0,77.2124,77.229,77.0386,77.0717,29452.0
2017-02-07 12:45:00,93.12,93.13,93.02,93.05,40865.0,77.0717,77.08,76.9889,77.0138,40865.0
2017-02-07 12:50:00,93.04,93.21,93.03,93.21,26196.0,77.0055,77.1462,76.9972,77.1462,26196.0
2017-02-07 12:55:00,93.2,93.26,93.04,93.05,24373.0,77.1379,77.1876,77.0055,77.0138,24373.0
2017-02-07 13:00:00,93.05,93.21,93.04,93.13,27749.0,77.0138,77.1462,77.0055,77.08,27749.0
2017-02-07 13:05:00,93.12,93.23,93.1,93.19,21671.0,77.0717,77.1627,77.0552,77.1296,21671.0
2017-02-07 13:10:00,93.19,93.2,93.08,93.12,43145.0,77.1296,77.1379,77.0386,77.0717,43145.0
2017-02-07 13:15:00,93.12,93.18,93.08,93.15,14351.0,77.0717,77.1214,77.0386,77.0965,14351.0
2017-02-07 13:20:00,93.15,93.23,93.11,93.22,44331.0,77.0965,77.1627,77.0634,77.1545,44331.0
2017-02-07 13:25:00,93.21,93.24,93.19,93.2,23916.0,77.1462,77.171,77.1296,77.1379,23916.0
2017-02-07 13:30:00,93.2,93.28,93.19,93.25,27826.0,77.1379,77.2041,77.1296,77.1793,27826.0
2017-02-07 13:35:00,93.25,93.26,93.18,93.23,20431.0,77.1793,77.1876,77.1214,77.1627,20431.0
2017-02-07 13:40:00,93.24,93.26,93.19,93.22,30746.0,77.171,77.1876,77.1296,77.1545,30746.0
2017-02-07 13:45:00,93.22,93.28,93.18,93.21,31411.0,77.1545,77.2041,77.1214,77.1462,31411.0
2017-02-07 13:50:00,93.2,93.32,93.2,93.24,24955.0,77.1379,77.2372,77.1379,77.171,24955.0
2017-02-07 13:55:00,93.24,93.32,93.21,93.27,23407.0,77.171,77.2372,77.1462,77.1959,23407.0
2017-02-07 14:00:00,93.28,93.3,93.2,93.22,26999.0,77.2041,77.2207,77.1379,77.1545,26999.0
2017-02-07 14:05:00,93.22,93.23,93.19,93.22,34585.0,77.1545,77.1627,77.1296,77.1545,34585.0
2017-02-07 14:10:00,93.21,93.26,93.2,93.26,22276.0,77.1462,77.1876,77.1379,77.1876,22276.0
2017-02-07 14:15:00,93.26,93.31,93.2,93.21,24962.0,77.1876,77.229,77.1379,77.1462,24962.0
2017-02-07 14:20:00,93.21,93.24,93.16,93.24,20794.0,77.1462,77.171,77.1048,77.171,20794.0
2017-02-07 14:25:00,93.23,93.27,93.19,93.27,30643.0,77.1627,77.1959,77.1296,77.1959,30643.0
2017-02-07 14:30:00,93.27,93.35,93.27,93.35,24380.0,77.1959,77.2621,77.1959,77.2621,24380.0
2017-02-07 14:35:00,93.36,93.38,93.34,93.36,31047.0,77.2703,77.2869,77.2538,77.2703,31047.0
2017-02-07 14:40:00,93.35,93.36,93.27,93.28,22266.0,77.2621,77.2703,77.1959,77.2041,22266.0
2017-02-07 14:45:00,93.28,93.3,93.22,93.28,25782.0,77.2041,77.2207,77.1545,77.2041,25782.0
2017-02-07 14:50:00,93.28,93.31,93.21,93.25,24756.0,77.2041,77.229,77.1462,77.1793,24756.0
2017-02-07 14:55:00,93.25,93.28,93.2,93.26,22947.0,77.1793,77.2041,77.1379,77.1876,22947.0
2017-02-07 15:00:00,93.25,93.36,93.25,93.33,20048.0,77.1793,77.2703,77.1793,77.2455,20048.0
2017-02-07 15:05:00,93.33,93.39,93.31,93.36,26194.0,77.2455,77.2952,77.229,77.2703,26194.0
2017-02-07 15:10:00,93.37,93.37,93.31,93.37,36511.0,77.2786,77.2786,77.229,77.2786,36511.0
2017-02-07 15:15:00,93.36,93.38,93.35,93.36,31778.0,77.2703,77.2869,77.2621,77.2703,31778.0
2017-02-07 15:20:00,93.36,93.38,93.26,93.27,58034.0,77.2703,77.2869,77.1876,77.1959,58034.0
2017-02-07 15:25:00,93.28,93.34,93.23,93.31,59588.0,77.2041,77.2538,77.1627,77.229,59588.0
2017-02-07 15:30:00,93.31,93.32,93.23,93.24,38051.0,77.229,77.2372,77.1627,77.171,38051.0
2017-02-07 15:35:00,93.23,93.26,93.2,93.24,55703.0,77.1627,77.1876,77.1379,77.171,55703.0
2017-02-07 15:40:00,93.22,93.25,93.2,93.21,44331.0,77.1545,77.1793,77.1379,77.1462,44331.0
2017-02-07 15:45:00,93.2,93.21,93.15,93.2,76773.0,77.1379,77.1462,77.0965,77.1379,76773.0
2017-02-07 15:50:00,93.19,93.22,93.15,93.19,81494.0,77.1296,77.1545,77.0965,77.1296,81494.0
2017-02-07 15:55:00,93.19,93.36,93.18,93.3,156243.0,77.1296,77.2703,77.1214,77.2207,156243.0
2017-02-08 09:30:00,92.9,93.0,92.6,92.79,114316.0,76.8896,76.9724,76.6413,76.7986,114316.0
2017-02-08 09:35:00,92.85,92.96,92.48,92.79,96199.0,76.8482,76.9393,76.542,76.7986,96199.0
2017-02-08 09:40:00,92.81,92.9,92.72,92.88,36560.0,76.8151,76.8896,76.7406,76.8731,36560.0
2017-02-08 09:45:00,92.9,92.91,92.52,92.54,63701.0,76.8896,76.8979,76.5751,76.5917,63701.0
2017-02-08 09:50:00,92.58,92.64,92.24,92.24,74026.0,76.6248,76.6744,76.3434,76.3434,74026.0
2017-02-08 09:55:00,92.25,92.32,92.16,92.26,87219.0,76.3516,76.4096,76.2772,76.3599,87219.0
2017-02-08 10:00:00,92.28,92.32,92.13,92.13,84043.0,76.3765,76.4096,76.2523,76.2523,84043.0
2017-02-08 10:05:00,92.16,92.28,92.13,92.14,52819.0,76.2772,76.3765,76.2523,76.2606,52819.0
2017-02-08 10:10:00,92.12,92.41,92.11,92.38,70609.0,76.244,76.4841,76.2358,76.4592,70609.0
2017-02-08 10:15:00,92.39,92.54,92.39,92.48,42773.0,76.4675,76.5917,76.4675,76.542,42773.0
2017-02-08 10:20:00,92.47,92.52,92.38,92.39,31732.0,76.5337,76.5751,76.4592,76.4675,31732.0
2017-02-08 10:25:00,92.4,92.66,92.4,92.66,31802.0,76.4758,76.691,76.4758,76.691,31802.0
2017-02-08 10:30:00,92.64,92.68,92.53,92.58,38272.0,76.6744,76.7075,76.5834,76.6248,38272.0
2017-02-08 10:35:00,92.56,92.65,92.49,92.57,88054.0,76.6082,76.6827,76.5503,76.6165,88054.0
2017-02-08 10:40:00,92.56,92.69,92.5,92.69,66855.0,76.6082,76.7158,76.5586,76.7158,66855.0
2017-02-08 10:45:00,92.68,92.75,92.67,92.73,65657.0,76.7075,76.7655,76.6993,76.7489,65657.0
2017-02-08 10:50:00,92.75,92.84,92.73,92.79,57558.0,76.7655,76.84,76.7489,76.7986,57558.0
2017-02-08 10:55:00,92.82,92.91,92.81,92.84,25172.0,76.8234,76.8979,76.8151,76.84,25172.0
2017-02-08 11:00:00,92.83,92.91,92.82,92.88,23035.0,76.8317,76.8979,76.8234,76.8731,23035.0
2017-02-08 11:05:00,92.89,92.9,92.76,92.79,23230.0,76.8813,76.8896,76.7737,76.7986,23230.0
2017-02-08 11:10:00,92.77,92.88,92.77,92.88,40950.0,76.782,76.8731,76.782,76.8731,40950.0
2017-02-08 11:15:00,92.87,92.9,92.78,92.79,33213.0,76.8648,76.8896,76.7903,76.7986,33213.0
2017-02-08 11:20:00,92.8,92.87,92.78,92.78,14311.0,76.8069,76.8648,76.7903,76.7903,14311.0
2017-02-08 11:25:00,92.79,92.85,92.79,92.81,18684.0,76.7986,76.8482,76.7986,76.8151,18684.0
2017-02-08 11:30:00,92.8,92.85,92.75,92.79,25822.0,76.8069,76.8482,76.7655,76.7986,25822.0
2017-02-08 11:35:00,92.81,92.81,92.6,92.61,24803.0,76.8151,76.8151,76.6413,76.6496,24803.0
2017-02-08 11:40:00,92.62,92.67,92.58,92.62,23760.0,76.6579,76.6993,76.6248,76.6579,23760.0
2017-02-08 11:45:00,92.61,92.65,92.56,92.57,30025.0,76.6496,76.6827,76.6082,76.6165,30025.0
2017-02-08 11:50:00,92.57,92.61,92.51,92.53,38824.0,76.6165,76.6496,76.5668,76.5834,38824.0
2017-02-08 11:55:00,92.52,92.54,92.48,92.5,47656.0,76.5751,76.5917,76.542,76.5586,47656.0
2017-02-08 12:00:00,92.5,92.66,92.5,92.63,21203.0,76.5586,76.691,76.5586,76.6662,21203.0
2017-02-08 12:05:00,92.64,92.72,92.63,92.67,17785.0,76.6744,76.7406,76.6662,76.6993,17785.0
2017-02-08 12:10:00,92.67,92.69,92.65,92.66,12934.0,76.6993,76.7158,76.6827,76.691,12934.0
2017-02-08 12:15:00,92.66,92.72,92.65,92.71,9853.0,76.691,76.7406,76.6827,76.7324,9853.0
2017-02-08 12:20:00,92.69,92.71,92.67,92.7,8944.0,76.7158,76.7324,76.6993,76.7241,8944.0
2017-02-08 12:25:00,92.7,92.72,92.63,92.67,10021.0,76.7241,76.7406,76.6662,76.6993,10021.0
2017-02-08 12:30:00,92.67,92.68,92.6,92.67,9036.0,76.6993,76.7075,76.6413,76.6993,9036.0
2017-02-08 12:35:00,92.68,92.68,92.57,92.58,12692.0,76.7075,76.7075,76.6165,76.6248,12692.0
2017-02-08 12:40:00,92.58,92.63,92.57,92.6,21551.0,76.6248,76.6662,76.6165,76.6413,21551.0
2017-02-08 12:45:00,92.61,92.61,92.5,92.56,14287.0,76.6496,76.6496,76.5586,76.6082,14287.0
2017-02-08 12:50:00,92.57,92.59,92.54,92.56,12941.0,76.6165,76.633,76.5917,76.6082,12941.0
2017-02-08 12:55:00,92.56,92.58,92.52,92.53,16883.0,76.6082,76.6248,76.5751,76.5834,16883.0
2017-02-08 13:00:00,92.53,92.61,92.48,92.53,41660.0,76.5834,76.6496,76.542,76.5834,41660.0
2017-02-08 13:05:00,92.55,92.61,92.53,92.54,18487.0,76.5999,76.6496,76.5834,76.5917,18487.0
2017-02-08 13:10:00,92.54,92.58,92.49,92.51,13916.0,76.5917,76.6248,76.5503,76.5668,13916.0
2017-02-08 13:15:00,92.52,92.62,92.51,92.62,21907.0,76.5751,76.6579,76.5668,76.6579,21907.0
2017-02-08 13:20:00,92.6,92.62,92.56,92.56,14759.0,76.6413,76.6579,76.6082,76.6082,14759.0
2017-02-08 13:25:00,92.57,92.62,92.54,92.6,14655.0,76.6165,76.6579,76.5917,76.6413,14655.0
2017-02-08 13:30:00,92.59,92.62,92.58,92.6,15540.0,76.633,76.6579,76.6248,76.6413,15540.0
2017-02-08 13:35:00,92.59,92.61,92.58,92.58,15043.0,76.633,76.6496,76.6248,76.6248,15043.0
2017-02-08 13:40:00,92.58,92.58,92.51,92.57,16895.0,76.6248,76.6248,76.5668,76.6165,16895.0
2017-02-08 13:45:00,92.58,92.62,92.53,92.58,26387.0,76.6248,76.6579,76.5834,76.6248,26387.0
2017-02-08 13:50:00,92.58,92.61,92.54,92.54,34488.0,76.6248,76.6496,76.5917,76.5917,34488.0
2017-02-08 13:55:00,92.54,92.59,92.53,92.55,11904.0,76.5917,76.633,76.5834,76.5999,11904.0
2017-02-08 14:00:00,92.55,92.58,92.53,92.55,29937.0,76.5999,76.6248,76.5834,76.5999,29937.0
2017-02-08 14:05:00,92.55,92.56,92.53,92.54,16066.0,76.5999,76.6082,76.5834,76.5917,16066.0
2017-02-08 14:10:00,92.54,92.58,92.53,92.55,9054.0,76.5917,76.6248,76.5834,76.5999,9054.0
2017-02-08 14:15:00,92.55,92.63,92.55,92.61,18868.0,76.5999,76.6662,76.5999,76.6496,18868.0
2017-02-08 14:20:00,92.62,92.64,92.6,92.62,16074.0,76.6579,76.6744,76.6413,76.6579,16074.0
2017-02-08 14:25:00,92.61,92.62,92.57,92.6,10349.0,76.6496,76.6579,76.6165,76.6413,10349.0
2017-02-08 14:30:00,92.59,92.62,92.59,92.61,15294.0,76.633,76.6579,76.633,76.6496,15294.0
2017-02-08 14:35:00,92.62,92.68,92.6,92.66,19244.0,76.6579,76.7075,76.6413,76.691,19244.0
2017-02-08 14:40:00,92.67,92.68,92.63,92.64,13602.0,76.6993,76.7075,76.6662,76.6744,13602.0
2017-02-08 14:45:00,92.63,92.67,92.63,92.66,9292.0,76.6662,76.6993,76.6662,76.691,9292.0
2017-02-08 14:50:00,92.66,92.68,92.65,92.67,13249.0,76.691,76.7075,76.6827,76.6993,13249.0
2017-02-08 14:55:00,92.67,92.74,92.67,92.73,21852.0,76.6993,76.7572,76.6993,76.7489,21852.0
2017-02-08 15:00:00,92.72,92.75,92.66,92.71,17269.0,76.7406,76.7655,76.691,76.7324,17269.0
2017-02-08 15:05:00,92.71,92.73,92.67,92.72,15053.0,76.7324,76.7489,76.6993,76.7406,15053.0
2017-02-08 15:10:00,92.72,92.73,92.68,92.73,14338.0,76.7406,76.7489,76.7075,76.7489,14338.0
2017-02-08 15:15:00,92.73,92.75,92.69,92.71,22167.0,76.7489,76.7655,76.7158,76.7324,22167.0
2017-02-08 15:20:00,92.72,92.74,92.69,92.72,19785.0,76.7406,76.7572,76.7158,76.7406,19785.0
2017-02-08 15:25:00,92.72,92.83,92.72,92.8,25142.0,76.7406,76.8317,76.7406,76.8069,25142.0
2017-02-08 15:30:00,92.8,92.82,92.77,92.8,31796.0,76.8069,76.8234,76.782,76.8069,31796.0
2017-02-08 15:35:00,92.79,92.84,92.79,92.82,42673.0,76.7986,76.84,76.7986,76.8234,42673.0
2017-02-08 15:40:00,92.83,92.84,92.81,92.83,26838.0,76.8317,76.84,76.8151,76.8317,26838.0
2017-02-08 15:45:00,92.82,92.84,92.77,92.78,56521.0,76.8234,76.84,76.782,76.7903,56521.0
2017-02-08 15:50:00,92.78,92.81,92.76,92.8,92295.0,76.7903,76.8151,76.7737,76.8069,92295.0
2017-02-08 15:55:00,92.8,92.96,92.79,92.91,232802.0,76.8069,76.9393,76.7986,76.8979,232802.0
2017-02-09 09:30:00,93.1,93.56,92.79,93.01,115698.0,77.0552,77.4359,76.7986,76.9807,115698.0
2017-02-09 09:35:00,92.97,93.19,92.87,92.99,31840.0,76.9476,77.1296,76.8648,76.9641,31840.0
2017-02-09 09:40:00,92.96,93.11,92.78,93.06,25948.0,76.9393,77.0634,76.7903,77.022,25948.0
2017-02-09 09:45:00,93.04,93.17,92.79,92.82,51914.0,77.0055,77.1131,76.7986,76.8234,51914.0
2017-02-09 09:50:00,92.87,92.95,92.69,92.88,38919.0,76.8648,76.931,76.7158,76.8731,38919.0
2017-02-09 09:55:00,92.88,92.95,92.78,92.94,24975.0,76.8731,76.931,76.7903,76.9227,24975.0
2017-02-09 10:00:00,92.95,93.18,92.92,93.13,37890.0,76.931,77.1214,76.9062,77.08,37890.0
2017-02-09 10:05:00,93.15,93.2,93.05,93.14,37736.0,77.0965,77.1379,77.0138,77.0883,37736.0
2017-02-09 10:10:00,93.11,93.36,93.1,93.33,30374.0,77.0634,77.2703,77.0552,77.2455,30374.0
2017-02-09 10:15:00,93.36,93.36,93.25,93.33,32074.0,77.2703,77.2703,77.1793,77.2455,32074.0
2017-02-09 10:20:00,93.35,93.51,93.32,93.51,66605.0,77.2621,77.3945,77.2372,77.3945,66605.0
2017-02-09 10:25:00,93.5,93.67,93.43,93.5,64787.0,77.3862,77.5269,77.3283,77.3862,64787.0
2017-02-09 10:30:00,93.51,93.71,93.51,93.56,31015.0,77.3945,77.56,77.3945,77.4359,31015.0
2017-02-09 10:35:00,93.54,93.56,93.49,93.53,20991.0,77.4193,77.4359,77.3779,77.411,20991.0
2017-02-09 10:40:00,93.55,93.99,93.55,93.96,81309.0,77.4276,77.7918,77.4276,77.7669,81309.0
2017-02-09 10:45:00,93.96,94.18,93.95,94.08,83228.0,77.7669,77.949,77.7587,77.8663,83228.0
2017-02-09 10:50:00,94.07,94.08,93.8,93.88,45863.0,77.858,77.8663,77.6345,77.7007,45863.0
2017-02-09 10:55:00,93.87,93.94,93.78,93.91,38081.0,77.6925,77.7504,77.618,77.7256,38081.0
2017-02-09 11:00:00,93.91,93.92,93.77,93.8,49056.0,77.7256,77.7338,77.6097,77.6345,49056.0
2017-02-09 11:05:00,93.8,93.81,93.68,93.72,37729.0,77.6345,77.6428,77.5352,77.5683,37729.0
2017-02-09 11:10:00,93.7,93.7,93.61,93.64,43356.0,77.5517,77.5517,77.4773,77.5021,43356.0
2017-02-09 11:15:00,93.64,93.76,93.6,93.67,51012.0,77.5021,77.6014,77.469,77.5269,51012.0
2017-02-09 11:20:00,93.66,93.74,93.52,93.61,46224.0,77.5186,77.5849,77.4028,77.4773,46224.0
2017-02-09 11:25:00,93.61,93.74,93.61,93.7,41968.0,77.4773,77.5849,77.4773,77.5517,41968.0
2017-02-09 11:30:00,93.7,93.73,93.5,93.57,41176.0,77.5517,77.5766,77.3862,77.4442,41176.0
2017-02-09 11:35:00,93.59,93.65,93.55,93.55,22024.0,77.4607,77.5104,77.4276,77.4276,22024.0
2017-02-09 11:40:00,93.54,93.72,93.54,93.71,56677.0,77.4193,77.5683,77.4193,77.56,56677.0
2017-02-09 11:45:00,93.72,93.73,93.62,93.65,20799.0,77.5683,77.5766,77.4855,77.5104,20799.0
2017-02-09 11:50:00,93.65,93.65,93.52,93.53,51217.0,77.5104,77.5104,77.4028,77.411,51217.0
2017-02-09 11:55:00,93.52,93.57,93.48,93.52,36249.0,77.4028,77.4442,77.3697,77.4028,36249.0
2017-02-09 12:00:00,93.52,93.6,93.48,93.54,30441.0,77.4028,77.469,77.3697,77.4193,30441.0
2017-02-09 12:05:00,93.54,93.58,93.48,93.58,20773.0,77.4193,77.4524,77.3697,77.4524,20773.0
2017-02-09 12:10:00,93.58,93.73,93.58,93.67,21684.0,77.4524,77.5766,77.4524,77.5269,21684.0
2017-02-09 12:15:00,93.67,93.67,93.57,93.57,16371.0,77.5269,77.5269,77.4442,77.4442,16371.0
2017-02-09 12:20:00,93.56,93.6,93.5,93.5,22407.0,77.4359,77.469,77.3862,77.3862,22407.0
2017-02-09 12:25:00,93.51,93.54,93.49,93.52,27629.0,77.3945,77.4193,77.3779,77.4028,27629.0
2017-02-09 12:30:00,93.52,93.54,93.44,93.45,34596.0,77.4028,77.4193,77.3366,77.3448,34596.0
2017-02-09 12:35:00,93.45,93.49,93.42,93.46,65246.0,77.3448,77.3779,77.32,77.3531,65246.0
2017-02-09 12:40:00,93.46,93.52,93.46,93.52,27656.0,77.3531,77.4028,77.3531,77.4028,27656.0
2017-02-09 12:45:00,93.51,93.51,93.44,93.46,26663.0,77.3945,77.3945,77.3366,77.3531,26663.0
2017-02-09 12:50:00,93.46,93.5,93.43,93.46,20496.0,77.3531,77.3862,77.3283,77.3531,20496.0
2017-02-09 12:55:00,93.46,93.5,93.45,93.45,21259.0,77.3531,77.3862,77.3448,77.3448,21259.0
2017-02-09 13:00:00,93.45,93.5,93.45,93.46,13893.0,77.3448,77.3862,77.3448,77.3531,13893.0
2017-02-09 13:05:00,93.47,93.49,93.47,93.48,8269.0,77.3614,77.3779,77.3614,77.3697,8269.0
2017-02-09 13:10:00,93.48,93.51,93.46,93.47,25148.0,77.3697,77.3945,77.3531,77.3614,25148.0
2017-02-09 13:15:00,93.49,93.52,93.47,93.5,31263.0,77.3779,77.4028,77.3614,77.3862,31263.0
2017-02-09 13:20:00,93.5,93.52,93.49,93.5,28415.0,77.3862,77.4028,77.3779,77.3862,28415.0
2017-02-09 13:25:00,93.51,93.56,93.5,93.55,26178.0,77.3945,77.4359,77.3862,77.4276,26178.0
2017-02-09 13:30:00,93.55,93.56,93.49,93.52,19663.0,77.4276,77.4359,77.3779,77.4028,19663.0
2017-02-09 13:35:00,93.52,93.55,93.5,93.52,13376.0,77.4028,77.4276,77.3862,77.4028,13376.0
2017-02-09 13:40:00,93.54,93.55,93.47,93.48,10030.0,77.4193,77.4276,77.3614,77.3697,10030.0
2017-02-09 13:45:00,93.48,93.48,93.36,93.38,16162.0,77.3697,77.3697,77.2703,77.2869,16162.0
2017-02-09 13:50:00,93.38,93.39,93.36,93.36,9175.0,77.2869,77.2952,77.2703,77.2703,9175.0
2017-02-09 13:55:00,93.37,93.38,93.3,93.36,12957.0,77.2786,77.2869,77.2207,77.2703,12957.0
2017-02-09 14:00:00,93.35,93.37,93.34,93.35,11652.0,77.2621,77.2786,77.2538,77.2621,11652.0
2017-02-09 14:05:00,93.36,93.4,93.35,93.4,10410.0,77.2703,77.3035,77.2621,77.3035,10410.0
2017-02-09 14:10:00,93.4,93.45,93.35,93.36,11488.0,77.3035,77.3448,77.2621,77.2703,11488.0
2017-02-09 14:15:00,93.36,93.37,93.33,93.35,13534.0,77.2703,77.2786,77.2455,77.2621,13534.0
2017-02-09 14:20:00,93.34,93.38,93.34,93.37,11235.0,77.2538,77.2869,77.2538,77.2786,11235.0
2017-02-09 14:25:00,93.36,93.38,93.34,93.37,11255.0,77.2703,77.2869,77.2538,77.2786,11255.0
2017-02-09 14:30:00,93.37,93.43,93.37,93.43,22085.0,77.2786,77.3283,77.2786,77.3283,22085.0
2017-02-09 14:35:00,93.43,93.54,93.42,93.52,19039.0,77.3283,77.4193,77.32,77.4028,19039.0
2017-02-09 14:40:00,93.51,93.59,93.48,93.57,37394.0,77.3945,77.4607,77.3697,77.4442,37394.0
2017-02-09 14:45:00,93.56,93.58,93.53,93.56,32672.0,77.4359,77.4524,77.411,77.4359,32672.0
2017-02-09 14:50:00,93.56,93.57,93.53,93.56,19851.0,77.4359,77.4442,77.411,77.4359,19851.0
2017-02-09 14:55:00,93.56,93.65,93.55,93.63,28283.0,77.4359,77.5104,77.4276,77.4938,28283.0
2017-02-09 15:00:00,93.63,93.79,93.63,93.78,87416.0,77.4938,77.6262,77.4938,77.618,87416.0
2017-02-09 15:05:00,93.77,93.8,93.73,93.76,54937.0,77.6097,77.6345,77.5766,77.6014,54937.0
2017-02-09 15:10:00,93.77,93.97,93.76,93.94,132412.0,77.6097,77.7752,77.6014,77.7504,132412.0
2017-02-09 15:15:00,93.95,94.01,93.77,93.85,87284.0,77.7587,77.8083,77.6097,77.6759,87284.0
2017-02-09 15:20:00,93.84,93.91,93.82,93.84,45617.0,77.6676,77.7256,77.6511,77.6676,45617.0
2017-02-09 15:25:00,93.84,94.01,93.81,94.01,62128.0,77.6676,77.8083,77.6428,77.8083,62128.0
2017-02-09 15:30:00,94.0,94.12,93.99,94.07,125524.0,77.8,77.8994,77.7918,77.858,125524.0
2017-02-09 15:35:00,94.06,94.07,93.95,93.95,100633.0,77.8497,77.858,77.7587,77.7587,100633.0
2017-02-09 15:40:00,93.95,93.98,93.92,93.97,80965.0,77.7587,77.7835,77.7338,77.7752,80965.0
2017-02-09 15:45:00,93.98,94.05,93.96,94.03,87136.0,77.7835,77.8414,77.7669,77.8249,87136.0
2017-02-09 15:50:00,94.02,94.05,93.99,94.05,99984.0,77.8166,77.8414,77.7918,77.8414,99984.0
2017-02-09 15:55:00,94.04,94.09,93.91,93.95,205797.0,77.8332,77.8745,77.7256,77.7587,205797.0
2017-02-10 09:30:00,94.66,95.2,94.5,95.16,241380.0,78.3463,78.7932,78.2139,78.7601,241380.0
2017-02-10 09:35:00,95.05,95.4,95.05,95.3,136624.0,78.6691,78.9588,78.6691,78.876,136624.0
2017-02-10 09:40:00,95.34,95.35,95.03,95.32,80531.0,78.9091,78.9174,78.6525,78.8926,80531.0
2017-02-10 09:45:00,95.32,95.45,95.23,95.25,78840.0,78.8926,79.0002,78.8181,78.8346,78840.0
2017-02-10 09:50:00,95.25,95.5,95.24,95.34,108130.0,78.8346,79.0415,78.8263,78.9091,108130.0
2017-02-10 09:55:00,95.37,95.38,95.24,95.38,51267.0,78.9339,78.9422,78.8263,78.9422,51267.0
2017-02-10 10:00:00,95.36,95.38,95.17,95.24,70062.0,78.9257,78.9422,78.7684,78.8263,70062.0
2017-02-10 10:05:00,95.25,95.35,95.13,95.31,60824.0,78.8346,78.9174,78.7353,78.8843,60824.0
2017-02-10 10:10:00,95.29,95.38,95.28,95.31,32837.0,78.8677,78.9422,78.8595,78.8843,32837.0
2017-02-10 10:15:00,95.32,95.32,95.1,95.11,17554.0,78.8926,78.8926,78.7105,78.7187,17554.0
2017-02-10 10:20:00,95.12,95.16,94.97,95.12,38281.0,78.727,78.7601,78.6029,78.727,38281.0
2017-02-10 10:25:00,95.11,95.23,95.1,95.21,26192.0,78.7187,78.8181,78.7105,78.8015,26192.0
2017-02-10 10:30:00,95.21,95.37,95.2,95.34,37562.0,78.8015,78.9339,78.7932,78.9091,37562.0
2017-02-10 10:35:00,95.36,95.44,95.29,95.44,27539.0,78.9257,78.9919,78.8677,78.9919,27539.0
2017-02-10 10:40:00,95.45,95.48,95.35,95.42,22749.0,79.0002,79.025,78.9174,78.9753,22749.0
2017-02-10 10:45:00,95.43,95.49,95.38,95.39,27218.0,78.9836,79.0333,78.9422,78.9505,27218.0
2017-02-10 10:50:00,95.38,95.43,95.36,95.36,20910.0,78.9422,78.9836,78.9257,78.9257,20910.0
2017-02-10 10:55:00,95.35,95.42,95.32,95.33,31750.0,78.9174,78.9753,78.8926,78.9008,31750.0
2017-02-10 11:00:00,95.32,95.32,95.23,95.25,16742.0,78.8926,78.8926,78.8181,78.8346,16742.0
2017-02-10 11:05:00,95.24,95.27,95.2,95.22,16206.0,78.8263,78.8512,78.7932,78.8098,16206.0
2017-02-10 11:10:00,95.22,95.27,95.09,95.09,26516.0,78.8098,78.8512,78.7022,78.7022,26516.0
2017-02-10 11:15:00,95.08,95.22,95.07,95.2,22788.0,78.6939,78.8098,78.6856,78.7932,22788.0
2017-02-10 11:20:00,95.2,95.3,95.19,95.3,24436.0,78.7932,78.876,78.785,78.876,24436.0
2017-02-10 11:25:00,95.3,95.35,95.24,95.28,20227.0,78.876,78.9174,78.8263,78.8595,20227.0
2017-02-10 11:30:00,95.29,95.32,95.22,95.3,30725.0,78.8677,78.8926,78.8098,78.876,30725.0
2017-02-10 11:35:00,95.29,95.33,95.26,95.27,17516.0,78.8677,78.9008,78.8429,78.8512,17516.0
2017-02-10 11:40:00,95.28,95.4,95.27,95.4,25304.0,78.8595,78.9588,78.8512,78.9588,25304.0
2017-02-10 11:45:00,95.39,95.42,95.32,95.4,27992.0,78.9505,78.9753,78.8926,78.9588,27992.0
2017-02-10 11:50:00,95.39,95.43,95.37,95.42,16958.0,78.9505,78.9836,78.9339,78.9753,16958.0
2017-02-10 11:55:00,95.41,95.45,95.4,95.41,22788.0,78.967,79.0002,78.9588,78.967,22788.0
2017-02-10 12:00:00,95.42,95.45,95.4,95.42,26778.0,78.9753,79.0002,78.9588,78.9753,26778.0
2017-02-10 12:05:00,95.41,95.42,95.37,95.4,16817.0,78.967,78.9753,78.9339,78.9588,16817.0
2017-02-10 12:10:00,95.41,95.41,95.35,95.38,20785.0,78.967,78.967,78.9174,78.9422,20785.0
2017-02-10 12:15:00,95.37,95.41,95.36,95.38,16311.0,78.9339,78.967,78.9257,78.9422,16311.0
2017-02-10 12:20:00,95.38,95.47,95.37,95.46,26184.0,78.9422,79.0167,78.9339,79.0084,26184.0
2017-02-10 12:25:00,95.46,95.47,95.39,95.46,39718.0,79.0084,79.0167,78.9505,79.0084,39718.0
2017-02-10 12:30:00,95.46,95.63,95.44,95.6,53670.0,79.0084,79.1491,78.9919,79.1243,53670.0
2017-02-10 12:35:00,95.61,95.62,95.54,95.56,27212.0,79.1326,79.1409,79.0746,79.0912,27212.0
2017-02-10 12:40:00,95.56,95.67,95.48,95.67,35076.0,79.0912,79.1822,79.025,79.1822,35076.0
2017-02-10 12:45:00,95.67,95.73,95.59,95.66,53476.0,79.1822,79.2319,79.116,79.174,53476.0
2017-02-10 12:50:00,95.65,95.69,95.64,95.67,26874.0,79.1657,79.1988,79.1574,79.1822,26874.0
2017-02-10 12:55:00,95.67,95.68,95.62,95.64,26120.0,79.1822,79.1905,79.1409,79.1574,26120.0
2017-02-10 13:00:00,95.64,95.66,95.57,95.58,24509.0,79.1574,79.174,79.0995,79.1077,24509.0
2017-02-10 13:05:00,95.58,95.65,95.57,95.64,34426.0,79.1077,79.1657,79.0995,79.1574,34426.0
2017-02-10 13:10:00,95.63,95.64,95.56,95.62,25754.0,79.1491,79.1574,79.0912,79.1409,25754.0
2017-02-10 13:15:00,95.63,95.68,95.59,95.61,35549.0,79.1491,79.1905,79.116,79.1326,35549.0
2017-02-10 13:20:00,95.61,95.71,95.61,95.68,36202.0,79.1326,79.2153,79.1326,79.1905,36202.0
2017-02-10 13:25:00,95.66,95.67,95.6,95.64,12330.0,79.174,79.1822,79.1243,79.1574,12330.0
2017-02-10 13:30:00,95.64,95.65,95.57,95.59,17126.0,79.1574,79.1657,79.0995,79.116,17126.0
2017-02-10 13:35:00,95.58,95.64,95.54,95.63,24585.0,79.1077,79.1574,79.0746,79.1491,24585.0
2017-02-10 13:40:00,95.63,95.72,95.62,95.66,25653.0,79.1491,79.2236,79.1409,79.174,25653.0
2017-02-10 13:45:00,95.68,95.72,95.65,95.72,20435.0,79.1905,79.2236,79.1657,79.2236,20435.0
2017-02-10 13:50:00,95.72,95.73,95.65,95.67,43599.0,79.2236,79.2319,79.1657,79.1822,43599.0
2017-02-10 13:55:00,95.68,95.71,95.61,95.61,32023.0,79.1905,79.2153,79.1326,79.1326,32023.0
2017-02-10 14:00:00,95.62,95.65,95.55,95.65,44749.0,79.1409,79.1657,79.0829,79.1657,44749.0
2017-02-10 14:05:00,95.65,95.7,95.64,95.7,31698.0,79.1657,79.2071,79.1574,79.2071,31698.0
2017-02-10 14:10:00,95.7,95.81,95.7,95.78,67054.0,79.2071,79.2981,79.2071,79.2733,67054.0
2017-02-10 14:15:00,95.78,95.86,95.76,95.8,63700.0,79.2733,79.3395,79.2567,79.2898,63700.0
2017-02-10 14:20:00,95.81,95.86,95.8,95.81,35243.0,79.2981,79.3395,79.2898,79.2981,35243.0
2017-02-10 14:25:00,95.81,95.86,95.78,95.8,30415.0,79.2981,79.3395,79.2733,79.2898,30415.0
2017-02-10 14:30:00,95.81,95.84,95.76,95.77,40237.0,79.2981,79.3229,79.2567,79.265,40237.0
2017-02-10 14:35:00,95.77,95.78,95.72,95.73,45913.0,79.265,79.2733,79.2236,79.2319,45913.0
2017-02-10 14:40:00,95.73,95.8,95.72,95.8,56176.0,79.2319,79.2898,79.2236,79.2898,56176.0
2017-02-10 14:45:00,95.8,95.87,95.79,95.87,26580.0,79.2898,79.3478,79.2816,79.3478,26580.0
2017-02-10 14:50:00,95.85,95.9,95.79,95.89,47047.0,79.3312,79.3726,79.2816,79.3643,47047.0
2017-02-10 14:55:00,95.89,95.89,95.77,95.8,62019.0,79.3643,79.3643,79.265,79.2898,62019.0
2017-02-10 15:00:00,95.81,95.85,95.79,95.81,27906.0,79.2981,79.3312,79.2816,79.2981,27906.0
2017-02-10 15:05:00,95.8,95.83,95.72,95.76,21554.0,79.2898,79.3147,79.2236,79.2567,21554.0
2017-02-10 15:10:00,95.77,95.88,95.76,95.82,45994.0,79.265,79.356,79.2567,79.3064,45994.0
2017-02-10 15:15:00,95.82,95.83,95.72,95.81,30822.0,79.3064,79.3147,79.2236,79.2981,30822.0
2017-02-10 15:20:00,95.81,95.85,95.8,95.8,46863.0,79.2981,79.3312,79.2898,79.2898,46863.0
2017-02-10 15:25:00,95.8,95.99,95.75,95.96,112588.0,79.2898,79.4471,79.2485,79.4223,112588.0
2017-02-10 15:30:00,95.96,96.59,95.87,96.44,495057.0,79.4223,79.9437,79.3478,79.8195,495057.0
2017-02-10 15:35:00,96.45,96.52,96.31,96.47,276651.0,79.8278,79.8857,79.7119,79.8444,276651.0
2017-02-10 15:40:00,96.47,96.62,96.4,96.41,174353.0,79.8444,79.9685,79.7864,79.7947,174353.0
2017-02-10 15:45:00,96.42,96.42,96.24,96.29,177924.0,79.803,79.803,79.654,79.6954,177924.0
2017-02-10 15:50:00,96.29,96.32,96.21,96.3,173383.0,79.6954,79.7202,79.6292,79.7037,173383.0
2017-02-10 15:55:00,96.29,96.33,96.2,96.31,269960.0,79.6954,79.7285,79.6209,79.7119,269960.0
2017-02-13 09:30:00,97.68,98.0,97.16,97.45,331229.0,80.8458,81.1107,80.4155,80.6555,331229.0
2017-02-13 09:35:00,97.49,98.0,97.42,97.93,140298.0,80.6886,81.1107,80.6306,81.0528,140298.0
2017-02-13 09:40:00,97.96,98.36,97.92,98.24,157535.0,81.0776,81.4086,81.0445,81.3093,157535.0
2017-02-13 09:45:00,98.23,98.33,98.07,98.2,121647.0,81.301,81.3838,81.1686,81.2762,121647.0
2017-02-13 09:50:00,98.17,98.21,97.68,97.7,139101.0,81.2514,81.2845,80.8458,80.8624,139101.0
2017-02-13 09:55:00,97.7,97.89,97.68,97.75,70926.0,80.8624,81.0196,80.8458,80.9038,70926.0
2017-02-13 10:00:00,97.74,97.83,97.58,97.77,68457.0,80.8955,80.97,80.7631,80.9203,68457.0
2017-02-13 10:05:00,97.75,98.15,97.7,98.07,85133.0,80.9038,81.2348,80.8624,81.1686,85133.0
2017-02-13 10:10:00,98.06,98.09,97.83,97.9,51057.0,81.1603,81.1852,80.97,81.0279,51057.0
2017-02-13 10:15:00,97.9,98.0,97.85,97.97,41811.0,81.0279,81.1107,80.9865,81.0859,41811.0
2017-02-13 10:20:00,97.96,98.1,97.93,98.09,42551.0,81.0776,81.1935,81.0528,81.1852,42551.0
2017-02-13 10:25:00,98.09,98.19,97.96,98.16,57647.0,81.1852,81.2679,81.0776,81.2431,57647.0
2017-02-13 10:30:00,98.15,98.45,98.11,98.44,117091.0,81.2348,81.4831,81.2017,81.4749,117091.0
2017-02-13 10:35:00,98.44,98.75,98.42,98.57,280901.0,81.4749,81.7314,81.4583,81.5825,280901.0
2017-02-13 10:40:00,98.57,98.59,98.42,98.53,72934.0,81.5825,81.599,81.4583,81.5493,72934.0
2017-02-13 10:45:00,98.52,98.83,98.51,98.74,171512.0,81.5411,81.7976,81.5328,81.7232,171512.0
2017-02-13 10:50:00,98.74,98.79,98.65,98.76,104880.0,81.7232,81.7645,81.6487,81.7397,104880.0
2017-02-13 10:55:00,98.77,98.85,98.67,98.75,140026.0,81.748,81.8142,81.6652,81.7314,140026.0
2017-02-13 11:00:00,98.77,98.83,98.68,98.71,84986.0,81.748,81.7976,81.6735,81.6983,84986.0
2017-02-13 11:05:00,98.7,98.71,98.64,98.65,106798.0,81.69,81.6983,81.6404,81.6487,106798.0
2017-02-13 11:10:00,98.65,98.71,98.64,98.66,111377.0,81.6487,81.6983,81.6404,81.6569,111377.0
2017-02-13 11:15:00,98.67,98.68,98.51,98.54,86484.0,81.6652,81.6735,81.5328,81.5576,86484.0
2017-02-13 11:20:00,98.53,98.94,98.51,98.94,97946.0,81.5493,81.8887,81.5328,81.8887,97946.0
2017-02-13 11:25:00,98.9,98.91,98.79,98.86,58384.0,81.8556,81.8639,81.7645,81.8225,58384.0
2017-02-13 11:30:00,98.86,98.86,98.65,98.69,89614.0,81.8225,81.8225,81.6487,81.6818,89614.0
2017-02-13 11:35:00,98.67,98.69,98.59,98.64,47531.0,81.6652,81.6818,81.599,81.6404,47531.0
2017-02-13 11:40:00,98.64,98.65,98.53,98.54,51568.0,81.6404,81.6487,81.5493,81.5576,51568.0
2017-02-13 11:45:00,98.53,98.6,98.52,98.53,35024.0,81.5493,81.6073,81.5411,81.5493,35024.0
2017-02-13 11:50:00,98.53,98.55,98.44,98.46,69154.0,81.5493,81.5659,81.4749,81.4914,69154.0
2017-02-13 11:55:00,98.45,98.46,98.28,98.35,57965.0,81.4831,81.4914,81.3424,81.4004,57965.0
2017-02-13 12:00:00,98.34,98.35,98.26,98.29,46599.0,81.3921,81.4004,81.3259,81.3507,46599.0
2017-02-13 12:05:00,98.29,98.48,98.25,98.45,42345.0,81.3507,81.508,81.3176,81.4831,42345.0
2017-02-13 12:10:00,98.44,98.58,98.44,98.57,38102.0,81.4749,81.5907,81.4749,81.5825,38102.0
2017-02-13 12:15:00,98.57,98.63,98.57,98.63,44162.0,81.5825,81.6321,81.5825,81.6321,44162.0
2017-02-13 12:20:00,98.63,98.66,98.52,98.59,54812.0,81.6321,81.6569,81.5411,81.599,54812.0
2017-02-13 12:25:00,98.59,98.69,98.57,98.67,50429.0,81.599,81.6818,81.5825,81.6652,50429.0
2017-02-13 12:30:00,98.67,98.74,98.64,98.67,36082.0,81.6652,81.7232,81.6404,81.6652,36082.0
2017-02-13 12:35:00,98.67,98.69,98.6,98.62,37311.0,81.6652,81.6818,81.6073,81.6238,37311.0
2017-02-13 12:40:00,98.63,98.66,98.58,98.62,92343.0,81.6321,81.6569,81.5907,81.6238,92343.0
2017-02-13 12:45:00,98.62,98.68,98.59,98.6,35713.0,81.6238,81.6735,81.599,81.6073,35713.0
2017-02-13 12:50:00,98.6,98.86,98.59,98.82,55441.0,81.6073,81.8225,81.599,81.7894,55441.0
2017-02-13 12:55:00,98.81,98.82,98.73,98.8,38729.0,81.7811,81.7894,81.7149,81.7728,38729.0
2017-02-13 13:00:00,98.8,98.81,98.73,98.79,21081.0,81.7728,81.7811,81.7149,81.7645,21081.0
2017-02-13 13:05:00,98.8,98.91,98.77,98.86,92827.0,81.7728,81.8639,81.748,81.8225,92827.0
2017-02-13 13:10:00,98.85,98.89,98.82,98.87,51220.0,81.8142,81.8473,81.7894,81.8308,51220.0
2017-02-13 13:15:00,98.87,98.95,98.84,98.93,70728.0,81.8308,81.897,81.8059,81.8804,70728.0
2017-02-13 13:20:00,98.93,99.0,98.92,98.93,57549.0,81.8804,81.9383,81.8721,81.8804,57549.0
2017-02-13 13:25:00,98.92,98.96,98.89,98.94,82060.0,81.8721,81.9052,81.8473,81.8887,82060.0
2017-02-13 13:30:00,98.93,98.99,98.91,98.99,38520.0,81.8804,81.9301,81.8639,81.9301,38520.0
2017-02-13 13:35:00,98.99,99.05,98.96,99.01,93550.0,81.9301,81.9797,81.9052,81.9466,93550.0
2017-02-13 13:40:00,99.01,99.01,98.91,98.96,70809.0,81.9466,81.9466,81.8639,81.9052,70809.0
2017-02-13 13:45:00,98.96,99.02,98.91,98.97,124175.0,81.9052,81.9549,81.8639,81.9135,124175.0
2017-02-13 13:50:00,98.98,99.0,98.92,98.92,70341.0,81.9218,81.9383,81.8721,81.8721,70341.0
2017-02-13 13:55:00,98.93,98.93,98.87,98.89,31820.0,81.8804,81.8804,81.8308,81.8473,31820.0
2017-02-13 14:00:00,98.89,98.9,98.82,98.84,47537.0,81.8473,81.8556,81.7894,81.8059,47537.0
2017-02-13 14:05:00,98.84,98.85,98.78,98.84,38477.0,81.8059,81.8142,81.7563,81.8059,38477.0
2017-02-13 14:10:00,98.84,98.89,98.82,98.86,32011.0,81.8059,81.8473,81.7894,81.8225,32011.0
2017-02-13 14:15:00,98.86,98.86,98.7,98.71,44131.0,81.8225,81.8225,81.69,81.6983,44131.0
2017-02-13 14:20:00,98.71,98.73,98.66,98.72,59470.0,81.6983,81.7149,81.6569,81.7066,59470.0
2017-02-13 14:25:00,98.72,98.79,98.72,98.72,38135.0,81.7066,81.7645,81.7066,81.7066,38135.0
2017-02-13 14:30:00,98.73,98.75,98.67,98.69,32486.0,81.7149,81.7314,81.6652,81.6818,32486.0
2017-02-13 14:35:00,98.69,98.72,98.68,98.7,43410.0,81.6818,81.7066,81.6735,81.69,43410.0
2017-02-13 14:40:00,98.69,98.75,98.69,98.75,34355.0,81.6818,81.7314,81.6818,81.7314,34355.0
2017-02-13 14:45:00,98.75,98.79,98.7,98.73,31538.0,81.7314,81.7645,81.69,81.7149,31538.0
2017-02-13 14:50:00,98.73,98.75,98.67,98.67,34289.0,81.7149,81.7314,81.6652,81.6652,34289.0
2017-02-13 14:55:00,98.68,98.72,98.6,98.62,38566.0,81.6735,81.7066,81.6073,81.6238,38566.0
2017-02-13 15:00:00,98.61,98.68,98.6,98.67,58514.0,81.6156,81.6735,81.6073,81.6652,58514.0
2017-02-13 15:05:00,98.68,98.77,98.67,98.72,81753.0,81.6735,81.748,81.6652,81.7066,81753.0
2017-02-13 15:10:00,98.72,98.73,98.66,98.68,37964.0,81.7066,81.7149,81.6569,81.6735,37964.0
2017-02-13 15:15:00,98.68,98.69,98.6,98.61,50680.0,81.6735,81.6818,81.6073,81.6156,50680.0
2017-02-13 15:20:00,98.61,98.62,98.59,98.62,52200.0,81.6156,81.6238,81.599,81.6238,52200.0
2017-02-13 15:25:00,98.61,98.62,98.52,98.55,52787.0,81.6156,81.6238,81.5411,81.5659,52787.0
2017-02-13 15:30:00,98.55,98.56,98.5,98.53,65015.0,81.5659,81.5742,81.5245,81.5493,65015.0
2017-02-13 15:35:00,98.52,98.59,98.5,98.59,73446.0,81.5411,81.599,81.5245,81.599,73446.0
2017-02-13 15:40:00,98.59,98.59,98.51,98.57,103544.0,81.599,81.599,81.5328,81.5825,103544.0
2017-02-13 15:45:00,98.57,98.58,98.52,98.58,88719.0,81.5825,81.5907,81.5411,81.5907,88719.0
2017-02-13 15:50:00,98.58,98.61,98.54,98.57,124007.0,81.5907,81.6156,81.5576,81.5825,124007.0
2017-02-13 15:55:00,98.58,98.58,98.48,98.51,186147.0,81.5907,81.5907,81.508,81.5328,186147.0
2017-02-14 09:30:00,98.29,98.74,98.08,98.11,229538.0,81.3507,81.7232,81.1769,81.2017,229538.0
2017-02-14 09:35:00,98.09,98.11,97.61,97.65,119608.0,81.1852,81.2017,80.7879,80.821,119608.0
2017-02-14 09:40:00,97.64,97.68,97.37,97.42,133943.0,80.8127,80.8458,80.5893,80.6306,133943.0
2017-02-14 09:45:00,97.41,97.44,97.26,97.31,107338.0,80.6224,80.6472,80.4982,80.5396,107338.0
2017-02-14 09:50:00,97.31,97.6,97.31,97.5,72798.0,80.5396,80.7796,80.5396,80.6969,72798.0
2017-02-14 09:55:00,97.52,97.54,97.29,97.34,76869.0,80.7134,80.73,80.523,80.5644,76869.0
2017-02-14 10:00:00,97.33,97.7,97.31,97.53,99503.0,80.5562,80.8624,80.5396,80.7217,99503.0
2017-02-14 10:05:00,97.53,97.77,97.41,97.68,77699.0,80.7217,80.9203,80.6224,80.8458,77699.0
2017-02-14 10:10:00,97.68,98.04,97.67,98.04,63248.0,80.8458,81.1438,80.8376,81.1438,63248.0
2017-02-14 10:15:00,98.04,98.04,97.65,97.66,46185.0,81.1438,81.1438,80.821,80.8293,46185.0
2017-02-14 10:20:00,97.68,97.72,97.44,97.55,66559.0,80.8458,80.8789,80.6472,80.7382,66559.0
2017-02-14 10:25:00,97.57,97.7,97.5,97.54,64818.0,80.7548,80.8624,80.6969,80.73,64818.0
2017-02-14 10:30:00,97.55,97.56,97.38,97.44,60771.0,80.7382,80.7465,80.5975,80.6472,60771.0
2017-02-14 10:35:00,97.42,97.51,97.33,97.51,64480.0,80.6306,80.7051,80.5562,80.7051,64480.0
2017-02-14 10:40:00,97.51,97.56,97.35,97.4,55200.0,80.7051,80.7465,80.5727,80.6141,55200.0
2017-02-14 10:45:00,97.4,97.54,97.38,97.49,53266.0,80.6141,80.73,80.5975,80.6886,53266.0
2017-02-14 10:50:00,97.5,97.55,97.46,97.49,43915.0,80.6969,80.7382,80.6638,80.6886,43915.0
2017-02-14 10:55:00,97.49,97.67,97.49,97.67,46415.0,80.6886,80.8376,80.6886,80.8376,46415.0
2017-02-14 11:00:00,97.66,97.68,97.5,97.56,50558.0,80.8293,80.8458,80.6969,80.7465,50558.0
2017-02-14 11:05:00,97.56,97.58,97.41,97.51,36120.0,80.7465,80.7631,80.6224,80.7051,36120.0
2017-02-14 11:10:00,97.52,97.74,97.51,97.74,33962.0,80.7134,80.8955,80.7051,80.8955,33962.0
2017-02-14 11:15:00,97.74,97.75,97.65,97.71,32923.0,80.8955,80.9038,80.821,80.8707,32923.0
2017-02-14 11:20:00,97.72,97.8,97.66,97.78,43505.0,80.8789,80.9452,80.8293,80.9286,43505.0
2017-02-14 11:25:00,97.77,97.8,97.63,97.8,38817.0,80.9203,80.9452,80.8045,80.9452,38817.0
2017-02-14 11:30:00,97.8,97.83,97.77,97.81,28959.0,80.9452,80.97,80.9203,80.9534,28959.0
2017-02-14 11:35:00,97.81,97.81,97.73,97.73,22414.0,80.9534,80.9534,80.8872,80.8872,22414.0
2017-02-14 11:40:00,97.73,97.74,97.67,97.67,29704.0,80.8872,80.8955,80.8376,80.8376,29704.0
2017-02-14 11:45:00,97.66,97.66,97.57,97.64,28851.0,80.8293,80.8293,80.7548,80.8127,28851.0
2017-02-14 11:50:00,97.63,97.67,97.59,97.64,24754.0,80.8045,80.8376,80.7713,80.8127,24754.0
2017-02-14 11:55:00,97.64,97.87,97.63,97.85,37258.0,80.8127,81.0031,80.8045,80.9865,37258.0
2017-02-14 12:00:00,97.85,97.86,97.71,97.76,23609.0,80.9865,80.9948,80.8707,80.912,23609.0
2017-02-14 12:05:00,97.75,97.78,97.71,97.73,17496.0,80.9038,80.9286,80.8707,80.8872,17496.0
2017-02-14 12:10:00,97.71,97.93,97.71,97.88,28796.0,80.8707,81.0528,80.8707,81.0114,28796.0
2017-02-14 12:15:00,97.89,97.91,97.81,97.81,15903.0,81.0196,81.0362,80.9534,80.9534,15903.0
2017-02-14 12:20:00,97.82,97.82,97.72,97.77,23022.0,80.9617,80.9617,80.8789,80.9203,23022.0
2017-02-14 12:25:00,97.76,97.76,97.7,97.72,16092.0,80.912,80.912,80.8624,80.8789,16092.0
2017-02-14 12:30:00,97.72,97.87,97.71,97.81,21203.0,80.8789,81.0031,80.8707,80.9534,21203.0
2017-02-14 12:35:00,97.82,97.83,97.73,97.73,19802.0,80.9617,80.97,80.8872,80.8872,19802.0
2017-02-14 12:40:00,97.73,97.76,97.72,97.75,31851.0,80.8872,80.912,80.8789,80.9038,31851.0
2017-02-14 12:45:00,97.75,97.75,97.64,97.66,30616.0,80.9038,80.9038,80.8127,80.8293,30616.0
2017-02-14 12:50:00,97.67,97.77,97.65,97.69,40607.0,80.8376,80.9203,80.821,80.8541,40607.0
2017-02-14 12:55:00,97.69,97.81,97.69,97.81,14250.0,80.8541,80.9534,80.8541,80.9534,14250.0
2017-02-14 13:00:00,97.8,97.93,97.8,97.84,47586.0,80.9452,81.0528,80.9452,80.9783,47586.0
2017-02-14 13:05:00,97.84,97.98,97.84,97.97,16275.0,80.9783,81.0941,80.9783,81.0859,16275.0
2017-02-14 13:10:00,97.96,98.04,97.95,98.03,41538.0,81.0776,81.1438,81.0693,81.1355,41538.0
2017-02-14 13:15:00,98.03,98.05,97.95,97.97,31674.0,81.1355,81.1521,81.0693,81.0859,31674.0
2017-02-14 13:20:00,97.96,98.0,97.95,97.99,15604.0,81.0776,81.1107,81.0693,81.1024,15604.0
2017-02-14 13:25:00,98.0,98.02,97.91,97.98,20807.0,81.1107,81.1272,81.0362,81.0941,20807.0
2017-02-14 13:30:00,97.98,98.0,97.91,97.96,22919.0,81.0941,81.1107,81.0362,81.0776,22919.0
2017-02-14 13:35:00,97.95,97.99,97.92,97.93,12575.0,81.0693,81.1024,81.0445,81.0528,12575.0
2017-02-14 13:40:00,97.92,97.96,97.9,97.92,15830.0,81.0445,81.0776,81.0279,81.0445,15830.0
2017-02-14 13:45:00,97.92,97.92,97.84,97.91,62046.0,81.0445,81.0445,80.9783,81.0362,62046.0
2017-02-14 13:50:00,97.91,97.93,97.89,97.93,34849.0,81.0362,81.0528,81.0196,81.0528,34849.0
2017-02-14 13:55:00,97.93,98.02,97.92,97.98,43531.0,81.0528,81.1272,81.0445,81.0941,43531.0
2017-02-14 14:00:00,97.97,98.0,97.96,97.97,13478.0,81.0859,81.1107,81.0776,81.0859,13478.0
2017-02-14 14:05:00,97.96,98.08,97.95,98.0,35267.0,81.0776,81.1769,81.0693,81.1107,35267.0
2017-02-14 14:10:00,97.99,98.02,97.96,98.0,24519.0,81.1024,81.1272,81.0776,81.1107,24519.0
2017-02-14 14:15:00,97.99,98.01,97.97,97.99,17108.0,81.1024,81.119,81.0859,81.1024,17108.0
2017-02-14 14:20:00,97.99,98.0,97.96,97.99,18049.0,81.1024,81.1107,81.0776,81.1024,18049.0
2017-02-14 14:25:00,97.99,98.01,97.94,97.96,24122.0,81.1024,81.119,81.061,81.0776,24122.0
2017-02-14 14:30:00,97.96,97.97,97.9,97.97,22385.0,81.0776,81.0859,81.0279,81.0859,22385.0
2017-02-14 14:35:00,97.96,97.98,97.94,97.95,19488.0,81.0776,81.0941,81.061,81.0693,19488.0
2017-02-14 14:40:00,97.95,98.06,97.94,98.05,16799.0,81.0693,81.1603,81.061,81.1521,16799.0
2017-02-14 14:45:00,98.05,98.06,97.93,97.94,35939.0,81.1521,81.1603,81.0528,81.061,35939.0
2017-02-14 14:50:00,97.94,97.98,97.93,97.95,18891.0,81.061,81.0941,81.0528,81.0693,18891.0
2017-02-14 14:55:00,97.95,97.96,97.91,97.91,27508.0,81.0693,81.0776,81.0362,81.0362,27508.0
2017-02-14 15:00:00,97.92,98.0,97.91,97.99,34357.0,81.0445,81.1107,81.0362,81.1024,34357.0
2017-02-14 15:05:00,97.99,97.99,97.94,97.96,24774.0,81.1024,81.1024,81.061,81.0776,24774.0
2017-02-14 15:10:00,97.97,98.0,97.94,97.97,37880.0,81.0859,81.1107,81.061,81.0859,37880.0
2017-02-14 15:15:00,97.96,97.97,97.91,97.91,35132.0,81.0776,81.0859,81.0362,81.0362,35132.0
2017-02-14 15:20:00,97.91,97.95,97.88,97.94,36121.0,81.0362,81.0693,81.0114,81.061,36121.0
2017-02-14 15:25:00,97.94,97.97,97.89,97.95,39610.0,81.061,81.0859,81.0196,81.0693,39610.0
2017-02-14 15:30:00,97.95,97.97,97.89,97.9,46169.0,81.0693,81.0859,81.0196,81.0279,46169.0
2017-02-14 15:35:00,97.89,97.94,97.89,97.9,36386.0,81.0196,81.061,81.0196,81.0279,36386.0
2017-02-14 15:40:00,97.9,98.04,97.9,98.04,61250.0,81.0279,81.1438,81.0279,81.1438,61250.0
2017-02-14 15:45:00,98.04,98.08,97.99,98.0,84826.0,81.1438,81.1769,81.1024,81.1107,84826.0
2017-02-14 15:50:00,97.99,98.06,97.98,98.05,106940.0,81.1024,81.1603,81.0941,81.1521,106940.0
2017-02-14 15:55:00,98.05,98.09,97.98,98.09,234634.0,81.1521,81.1852,81.0941,81.1852,234634.0
2017-02-15 09:30:00,98.11,98.51,98.0,98.46,187442.0,81.2017,81.5328,81.1107,81.4914,187442.0
2017-02-15 09:35:00,98.54,98.74,98.43,98.67,103999.0,81.5576,81.7232,81.4666,81.6652,103999.0
2017-02-15 09:40:00,98.67,98.73,98.4,98.48,53252.0,81.6652,81.7149,81.4418,81.508,53252.0
2017-02-15 09:45:00,98.49,98.64,98.47,98.55,43889.0,81.5162,81.6404,81.4997,81.5659,43889.0
2017-02-15 09:50:00,98.53,98.54,98.3,98.38,68021.0,81.5493,81.5576,81.359,81.4252,68021.0
2017-02-15 09:55:00,98.37,98.42,98.35,98.38,32401.0,81.4169,81.4583,81.4004,81.4252,32401.0
2017-02-15 10:00:00,98.38,98.38,98.12,98.17,33773.0,81.4252,81.4252,81.21,81.2514,33773.0
2017-02-15 10:05:00,98.15,98.2,98.08,98.14,20699.0,81.2348,81.2762,81.1769,81.2266,20699.0
2017-02-15 10:10:00,98.13,98.34,98.1,98.3,88281.0,81.2183,81.3921,81.1935,81.359,88281.0
2017-02-15 10:15:00,98.3,98.58,98.25,98.45,99037.0,81.359,81.5907,81.3176,81.4831,99037.0
2017-02-15 10:20:00,98.46,98.46,98.24,98.24,48788.0,81.4914,81.4914,81.3093,81.3093,48788.0
2017-02-15 10:25:00,98.24,98.32,98.18,98.25,44688.0,81.3093,81.3755,81.2597,81.3176,44688.0
2017-02-15 10:30:00,98.23,98.32,98.13,98.32,33098.0,81.301,81.3755,81.2183,81.3755,33098.0
2017-02-15 10:35:00,98.32,98.47,98.3,98.34,27316.0,81.3755,81.4997,81.359,81.3921,27316.0
2017-02-15 10:40:00,98.34,98.34,98.26,98.32,13915.0,81.3921,81.3921,81.3259,81.3755,13915.0
2017-02-15 10:45:00,98.32,98.44,98.29,98.43,25648.0,81.3755,81.4749,81.3507,81.4666,25648.0
2017-02-15 10:50:00,98.44,98.45,98.31,98.39,22526.0,81.4749,81.4831,81.3673,81.4335,22526.0
2017-02-15 10:55:00,98.38,98.43,98.35,98.39,14867.0,81.4252,81.4666,81.4004,81.4335,14867.0
2017-02-15 11:00:00,98.39,98.44,98.37,98.39,23525.0,81.4335,81.4749,81.4169,81.4335,23525.0
2017-02-15 11:05:00,98.4,98.54,98.39,98.49,41804.0,81.4418,81.5576,81.4335,81.5162,41804.0
2017-02-15 11:10:00,98.48,98.54,98.47,98.51,19602.0,81.508,81.5576,81.4997,81.5328,19602.0
2017-02-15 11:15:00,98.51,98.62,98.47,98.51,43275.0,81.5328,81.6238,81.4997,81.5328,43275.0
2017-02-15 11:20:00,98.51,98.53,98.39,98.43,24681.0,81.5328,81.5493,81.4335,81.4666,24681.0
2017-02-15 11:25:00,98.41,98.46,98.33,98.37,117921.0,81.45,81.4914,81.3838,81.4169,117921.0
2017-02-15 11:30:00,98.35,98.38,98.18,98.21,23239.0,81.4004,81.4252,81.2597,81.2845,23239.0
2017-02-15 11:35:00,98.18,98.19,98.0,98.06,68226.0,81.2597,81.2679,81.1107,81.1603,68226.0
2017-02-15 11:40:00,98.06,98.22,98.06,98.17,35793.0,81.1603,81.2928,81.1603,81.2514,35793.0
2017-02-15 11:45:00,98.19,98.27,98.14,98.2,38398.0,81.2679,81.3342,81.2266,81.2762,38398.0
2017-02-15 11:50:00,98.19,98.2,98.14,98.2,30842.0,81.2679,81.2762,81.2266,81.2762,30842.0
2017-02-15 11:55:00,98.2,98.25,98.15,98.25,23148.0,81.2762,81.3176,81.2348,81.3176,23148.0
2017-02-15 12:00:00,98.24,98.37,98.24,98.33,53747.0,81.3093,81.4169,81.3093,81.3838,53747.0
2017-02-15 12:05:00,98.34,98.36,98.33,98.33,43447.0,81.3921,81.4086,81.3838,81.3838,43447.0
2017-02-15 12:10:00,98.33,98.33,98.23,98.3,45105.0,81.3838,81.3838,81.301,81.359,45105.0
2017-02-15 12:15:00,98.3,98.34,98.22,98.34,19571.0,81.359,81.3921,81.2928,81.3921,19571.0
2017-02-15 12:20:00,98.34,98.48,98.31,98.47,50874.0,81.3921,81.508,81.3673,81.4997,50874.0
2017-02-15 12:25:00,98.46,98.54,98.42,98.48,63776.0,81.4914,81.5576,81.4583,81.508,63776.0
2017-02-15 12:30:00,98.47,98.5,98.45,98.5,16263.0,81.4997,81.5245,81.4831,81.5245,16263.0
2017-02-15 12:35:00,98.48,98.5,98.47,98.5,15747.0,81.508,81.5245,81.4997,81.5245,15747.0
2017-02-15 12:40:00,98.5,98.53,98.46,98.48,21919.0,81.5245,81.5493,81.4914,81.508,21919.0
2017-02-15 12:45:00,98.48,98.49,98.41,98.42,19828.0,81.508,81.5162,81.45,81.4583,19828.0
2017-02-15 12:50:00,98.42,98.6,98.41,98.58,37225.0,81.4583,81.6073,81.45,81.5907,37225.0
2017-02-15 12:55:00,98.59,98.59,98.54,98.57,31582.0,81.599,81.599,81.5576,81.5825,31582.0
2017-02-15 13:00:00,98.57,98.6,98.55,98.55,21060.0,81.5825,81.6073,81.5659,81.5659,21060.0
2017-02-15 13:05:00,98.56,98.58,98.48,98.49,13313.0,81.5742,81.5907,81.508,81.5162,13313.0
2017-02-15 13:10:00,98.49,98.5,98.35,98.36,26365.0,81.5162,81.5245,81.4004,81.4086,26365.0
2017-02-15 13:15:00,98.37,98.44,98.37,98.43,24652.0,81.4169,81.4749,81.4169,81.4666,24652.0
2017-02-15 13:20:00,98.42,98.42,98.38,98.41,7113.0,81.4583,81.4583,81.4252,81.45,7113.0
2017-02-15 13:25:00,98.43,98.44,98.39,98.44,20399.0,81.4666,81.4749,81.4335,81.4749,20399.0
2017-02-15 13:30:00,98.45,98.51,98.45,98.48,10253.0,81.4831,81.5328,81.4831,81.508,10253.0
2017-02-15 13:35:00,98.46,98.47,98.41,98.42,13238.0,81.4914,81.4997,81.45,81.4583,13238.0
2017-02-15 13:40:00,98.43,98.46,98.4,98.41,12504.0,81.4666,81.4914,81.4418,81.45,12504.0
2017-02-15 13:45:00,98.42,98.5,98.39,98.46,15529.0,81.4583,81.5245,81.4335,81.4914,15529.0
2017-02-15 13:50:00,98.48,98.58,98.45,98.58,18660.0,81.508,81.5907,81.4831,81.5907,18660.0
2017-02-15 13:55:00,98.57,98.62,98.53,98.54,25824.0,81.5825,81.6238,81.5493,81.5576,25824.0
2017-02-15 14:00:00,98.53,98.58,98.51,98.56,16987.0,81.5493,81.5907,81.5328,81.5742,16987.0
2017-02-15 14:05:00,98.56,98.57,98.48,98.5,23389.0,81.5742,81.5825,81.508,81.5245,23389.0
2017-02-15 14:10:00,98.49,98.5,98.44,98.49,20345.0,81.5162,81.5245,81.4749,81.5162,20345.0
2017-02-15 14:15:00,98.48,98.53,98.47,98.5,18699.0,81.508,81.5493,81.4997,81.5245,18699.0
2017-02-15 14:20:00,98.48,98.57,98.47,98.56,17500.0,81.508,81.5825,81.4997,81.5742,17500.0
2017-02-15 14:25:00,98.56,98.6,98.52,98.56,71435.0,81.5742,81.6073,81.5411,81.5742,71435.0
2017-02-15 14:30:00,98.55,98.6,98.5,98.59,61415.0,81.5659,81.6073,81.5245,81.599,61415.0
2017-02-15 14:35:00,98.58,98.59,98.53,98.54,35280.0,81.5907,81.599,81.5493,81.5576,35280.0
2017-02-15 14:40:00,98.54,98.58,98.51,98.54,35276.0,81.5576,81.5907,81.5328,81.5576,35276.0
2017-02-15 14:45:00,98.55,98.57,98.52,98.55,33809.0,81.5659,81.5825,81.5411,81.5659,33809.0
2017-02-15 14:50:00,98.55,98.58,98.54,98.58,24491.0,81.5659,81.5907,81.5576,81.5907,24491.0
2017-02-15 14:55:00,98.58,98.6,98.56,98.57,62827.0,81.5907,81.6073,81.5742,81.5825,62827.0
2017-02-15 15:00:00,98.58,98.58,98.51,98.53,34059.0,81.5907,81.5907,81.5328,81.5493,34059.0
2017-02-15 15:05:00,98.53,98.53,98.46,98.48,36405.0,81.5493,81.5493,81.4914,81.508,36405.0
2017-02-15 15:10:00,98.48,98.6,98.47,98.59,34976.0,81.508,81.6073,81.4997,81.599,34976.0
2017-02-15 15:15:00,98.6,98.66,98.59,98.65,41767.0,81.6073,81.6569,81.599,81.6487,41767.0
2017-02-15 15:20:00,98.66,98.73,98.66,98.7,60848.0,81.6569,81.7149,81.6569,81.69,60848.0
2017-02-15 15:25:00,98.7,98.72,98.61,98.62,27911.0,81.69,81.7066,81.6156,81.6238,27911.0
2017-02-15 15:30:00,98.62,98.67,98.62,98.66,36746.0,81.6238,81.6652,81.6238,81.6569,36746.0
2017-02-15 15:35:00,98.66,98.71,98.64,98.69,75094.0,81.6569,81.6983,81.6404,81.6818,75094.0
2017-02-15 15:40:00,98.69,98.79,98.68,98.71,128738.0,81.6818,81.7645,81.6735,81.6983,128738.0
2017-02-15 15:45:00,98.72,98.85,98.71,98.85,145384.0,81.7066,81.8142,81.6983,81.8142,145384.0
2017-02-15 15:50:00,98.84,98.94,98.79,98.94,212016.0,81.8059,81.8887,81.7645,81.8887,212016.0
2017-02-15 15:55:00,98.94,99.02,98.93,99.01,333064.0,81.8887,81.9549,81.8804,81.9466,333064.0
2017-02-16 09:30:00,99.05,99.07,98.64,98.66,148189.0,81.9797,81.9963,81.6404,81.6569,148189.0
2017-02-16 09:35:00,98.66,98.75,98.38,98.6,65029.0,81.6569,81.7314,81.4252,81.6073,65029.0
2017-02-16 09:40:00,98.59,98.63,98.4,98.56,32689.0,81.599,81.6321,81.4418,81.5742,32689.0
2017-02-16 09:45:00,98.58,98.58,98.38,98.45,49364.0,81.5907,81.5907,81.4252,81.4831,49364.0
2017-02-16 09:50:00,98.45,98.47,98.31,98.39,86792.0,81.4831,81.4997,81.3673,81.4335,86792.0
2017-02-16 09:55:00,98.39,98.45,98.29,98.31,62502.0,81.4335,81.4831,81.3507,81.3673,62502.0
2017-02-16 10:00:00,98.3,98.34,98.1,98.15,78645.0,81.359,81.3921,81.1935,81.2348,78645.0
2017-02-16 10:05:00,98.14,98.4,98.13,98.39,37297.0,81.2266,81.4418,81.2183,81.4335,37297.0
2017-02-16 10:10:00,98.4,98.4,98.22,98.27,35082.0,81.4418,81.4418,81.2928,81.3342,35082.0
2017-02-16 10:15:00,98.27,98.32,98.11,98.11,24443.0,81.3342,81.3755,81.2017,81.2017,24443.0
2017-02-16 10:20:00,98.13,98.23,98.1,98.12,25049.0,81.2183,81.301,81.1935,81.21,25049.0
2017-02-16 10:25:00,98.13,98.17,98.0,98.02,45500.0,81.2183,81.2514,81.1107,81.1272,45500.0
2017-02-16 10:30:00,98.02,98.26,98.0,98.25,41782.0,81.1272,81.3259,81.1107,81.3176,41782.0
2017-02-16 10:35:00,98.25,98.33,98.22,98.29,27334.0,81.3176,81.3838,81.2928,81.3507,27334.0
2017-02-16 10:40:00,98.3,98.35,98.22,98.29,42778.0,81.359,81.4004,81.2928,81.3507,42778.0
2017-02-16 10:45:00,98.27,98.27,98.07,98.07,25800.0,81.3342,81.3342,81.1686,81.1686,25800.0
2017-02-16 10:50:00,98.07,98.09,97.9,97.92,60698.0,81.1686,81.1852,81.0279,81.0445,60698.0
2017-02-16 10:55:00,97.92,98.06,97.88,98.05,43805.0,81.0445,81.1603,81.0114,81.1521,43805.0
2017-02-16 11:00:00,98.06,98.09,97.89,97.96,79474.0,81.1603,81.1852,81.0196,81.0776,79474.0
2017-02-16 11:05:00,97.96,98.08,97.88,97.95,48050.0,81.0776,81.1769,81.0114,81.0693,48050.0
2017-02-16 11:10:00,97.92,97.92,97.8,97.9,33376.0,81.0445,81.0445,80.9452,81.0279,33376.0
2017-02-16 11:15:00,97.89,97.97,97.83,97.87,50422.0,81.0196,81.0859,80.97,81.0031,50422.0
2017-02-16 11:20:00,97.89,97.95,97.86,97.88,30893.0,81.0196,81.0693,80.9948,81.0114,30893.0
2017-02-16 11:25:00,97.87,97.92,97.83,97.92,56788.0,81.0031,81.0445,80.97,81.0445,56788.0
2017-02-16 11:30:00,97.91,98.02,97.9,98.02,20546.0,81.0362,81.1272,81.0279,81.1272,20546.0
2017-02-16 11:35:00,98.02,98.02,97.89,97.92,19298.0,81.1272,81.1272,81.0196,81.0445,19298.0
2017-02-16 11:40:00,97.9,97.94,97.86,97.93,20590.0,81.0279,81.061,80.9948,81.0528,20590.0
2017-02-16 11:45:00,97.94,97.96,97.9,97.94,14520.0,81.061,81.0776,81.0279,81.061,14520.0
2017-02-16 11:50:00,97.96,98.22,97.96,98.15,48243.0,81.0776,81.2928,81.0776,81.2348,48243.0
2017-02-16 11:55:00,98.15,98.16,98.04,98.06,15444.0,81.2348,81.2431,81.1438,81.1603,15444.0
2017-02-16 12:00:00,98.09,98.12,97.96,97.97,18855.0,81.1852,81.21,81.0776,81.0859,18855.0
2017-02-16 12:05:00,97.96,97.98,97.88,97.9,22520.0,81.0776,81.0941,81.0114,81.0279,22520.0
2017-02-16 12:10:00,97.91,97.95,97.86,97.87,11256.0,81.0362,81.0693,80.9948,81.0031,11256.0
2017-02-16 12:15:00,97.87,97.93,97.86,97.92,10334.0,81.0031,81.0528,80.9948,81.0445,10334.0
2017-02-16 12:20:00,97.93,97.95,97.86,97.88,17334.0,81.0528,81.0693,80.9948,81.0114,17334.0
2017-02-16 12:25:00,97.88,97.94,97.87,97.94,24999.0,81.0114,81.061,81.0031,81.061,24999.0
2017-02-16 12:30:00,97.95,97.95,97.85,97.87,16436.0,81.0693,81.0693,80.9865,81.0031,16436.0
2017-02-16 12:35:00,97.85,97.93,97.84,97.89,11388.0,80.9865,81.0528,80.9783,81.0196,11388.0
2017-02-16 12:40:00,97.91,97.97,97.91,97.96,14505.0,81.0362,81.0859,81.0362,81.0776,14505.0
2017-02-16 12:45:00,97.96,98.0,97.92,97.92,11987.0,81.0776,81.1107,81.0445,81.0445,11987.0
2017-02-16 12:50:00,97.93,98.04,97.93,97.97,17924.0,81.0528,81.1438,81.0528,81.0859,17924.0
2017-02-16 12:55:00,97.98,98.02,97.94,97.99,15080.0,81.0941,81.1272,81.061,81.1024,15080.0
2017-02-16 13:00:00,97.97,97.99,97.88,97.91,21089.0,81.0859,81.1024,81.0114,81.0362,21089.0
2017-02-16 13:05:00,97.9,97.96,97.89,97.95,11133.0,81.0279,81.0776,81.0196,81.0693,11133.0
2017-02-16 13:10:00,97.95,97.96,97.88,97.89,9853.0,81.0693,81.0776,81.0114,81.0196,9853.0
2017-02-16 13:15:00,97.91,98.01,97.9,98.0,32694.0,81.0362,81.119,81.0279,81.1107,32694.0
2017-02-16 13:20:00,97.98,98.01,97.95,97.96,22484.0,81.0941,81.119,81.0693,81.0776,22484.0
2017-02-16 13:25:00,97.97,97.98,97.89,97.93,15807.0,81.0859,81.0941,81.0196,81.0528,15807.0
2017-02-16 13:30:00,97.93,98.0,97.91,97.99,21524.0,81.0528,81.1107,81.0362,81.1024,21524.0
2017-02-16 13:35:00,98.0,98.06,97.95,98.03,25727.0,81.1107,81.1603,81.0693,81.1355,25727.0
2017-02-16 13:40:00,98.02,98.07,97.98,97.99,16099.0,81.1272,81.1686,81.0941,81.1024,16099.0
2017-02-16 13:45:00,97.99,98.07,97.99,98.07,20136.0,81.1024,81.1686,81.1024,81.1686,20136.0
2017-02-16 13:50:00,98.07,98.1,98.05,98.08,15690.0,81.1686,81.1935,81.1521,81.1769,15690.0
2017-02-16 13:55:00,98.1,98.22,98.07,98.19,22707.0,81.1935,81.2928,81.1686,81.2679,22707.0
2017-02-16 14:00:00,98.18,98.21,98.11,98.12,16779.0,81.2597,81.2845,81.2017,81.21,16779.0
2017-02-16 14:05:00,98.12,98.17,98.08,98.15,21803.0,81.21,81.2514,81.1769,81.2348,21803.0
2017-02-16 14:10:00,98.15,98.16,98.08,98.12,9900.0,81.2348,81.2431,81.1769,81.21,9900.0
2017-02-16 14:15:00,98.11,98.13,98.0,98.02,12821.0,81.2017,81.2183,81.1107,81.1272,12821.0
2017-02-16 14:20:00,98.04,98.07,97.94,98.0,18957.0,81.1438,81.1686,81.061,81.1107,18957.0
2017-02-16 14:25:00,98.01,98.09,98.0,98.09,12531.0,81.119,81.1852,81.1107,81.1852,12531.0
2017-02-16 14:30:00,98.08,98.12,98.04,98.11,20093.0,81.1769,81.21,81.1438,81.2017,20093.0
2017-02-16 14:35:00,98.1,98.1,98.04,98.09,22639.0,81.1935,81.1935,81.1438,81.1852,22639.0
2017-02-16 14:40:00,98.08,98.16,98.07,98.13,13337.0,81.1769,81.2431,81.1686,81.2183,13337.0
2017-02-16 14:45:00,98.13,98.17,98.11,98.14,12656.0,81.2183,81.2514,81.2017,81.2266,12656.0
2017-02-16 14:50:00,98.14,98.16,98.0,98.04,46919.0,81.2266,81.2431,81.1107,81.1438,46919.0
2017-02-16 14:55:00,98.05,98.15,98.04,98.11,14777.0,81.1521,81.2348,81.1438,81.2017,14777.0
2017-02-16 15:00:00,98.11,98.22,98.09,98.22,13803.0,81.2017,81.2928,81.1852,81.2928,13803.0
2017-02-16 15:05:00,98.21,98.3,98.2,98.2,29364.0,81.2845,81.359,81.2762,81.2762,29364.0
2017-02-16 15:10:00,98.2,98.28,98.19,98.25,26722.0,81.2762,81.3424,81.2679,81.3176,26722.0
2017-02-16 15:15:00,98.25,98.3,98.23,98.27,28425.0,81.3176,81.359,81.301,81.3342,28425.0
2017-02-16 15:20:00,98.26,98.35,98.25,98.32,19872.0,81.3259,81.4004,81.3176,81.3755,19872.0
2017-02-16 15:25:00,98.31,98.32,98.23,98.24,14026.0,81.3673,81.3755,81.301,81.3093,14026.0
2017-02-16 15:30:00,98.24,98.33,98.23,98.29,40352.0,81.3093,81.3838,81.301,81.3507,40352.0
2017-02-16 15:35:00,98.29,98.32,98.25,98.25,23519.0,81.3507,81.3755,81.3176,81.3176,23519.0
2017-02-16 15:40:00,98.25,98.26,98.19,98.22,28094.0,81.3176,81.3259,81.2679,81.2928,28094.0
2017-02-16 15:45:00,98.22,98.23,98.11,98.11,51062.0,81.2928,81.301,81.2017,81.2017,51062.0
2017-02-16 15:50:00,98.11,98.2,98.11,98.19,65542.0,81.2017,81.2762,81.2017,81.2679,65542.0
2017-02-16 15:55:00,98.19,98.26,98.18,98.25,184624.0,81.2679,81.3259,81.2597,81.3176,184624.0
2017-02-17 09:30:00,98.07,98.33,97.54,97.99,335536.0,81.1686,81.3838,80.73,81.1024,335536.0
2017-02-17 09:35:00,97.91,98.0,97.71,97.98,50350.0,81.0362,81.1107,80.8707,81.0941,50350.0
2017-02-17 09:40:00,97.96,98.46,97.95,98.39,83942.0,81.0776,81.4914,81.0693,81.4335,83942.0
2017-02-17 09:45:00,98.44,98.95,98.33,98.92,117243.0,81.4749,81.897,81.3838,81.8721,117243.0
2017-02-17 09:50:00,98.88,98.95,98.38,98.45,69476.0,81.839,81.897,81.4252,81.4831,69476.0
2017-02-17 09:55:00,98.51,98.64,98.31,98.58,65681.0,81.5328,81.6404,81.3673,81.5907,65681.0
2017-02-17 10:00:00,98.61,98.79,98.44,98.76,45365.0,81.6156,81.7645,81.4749,81.7397,45365.0
2017-02-17 10:05:00,98.72,98.77,98.38,98.42,35860.0,81.7066,81.748,81.4252,81.4583,35860.0
2017-02-17 10:10:00,98.42,98.47,98.22,98.36,32070.0,81.4583,81.4997,81.2928,81.4086,32070.0
2017-02-17 10:15:00,98.36,98.56,98.34,98.44,33578.0,81.4086,81.5742,81.3921,81.4749,33578.0
2017-02-17 10:20:00,98.46,98.51,98.43,98.51,16180.0,81.4914,81.5328,81.4666,81.5328,16180.0
2017-02-17 10:25:00,98.48,98.55,98.43,98.45,31344.0,81.508,81.5659,81.4666,81.4831,31344.0
2017-02-17 10:30:00,98.45,98.52,98.43,98.52,27054.0,81.4831,81.5411,81.4666,81.5411,27054.0
2017-02-17 10:35:00,98.5,98.54,98.43,98.45,86609.0,81.5245,81.5576,81.4666,81.4831,86609.0
2017-02-17 10:40:00,98.45,98.48,98.41,98.44,37066.0,81.4831,81.508,81.45,81.4749,37066.0
2017-02-17 10:45:00,98.45,98.47,98.42,98.46,31623.0,81.4831,81.4997,81.4583,81.4914,31623.0
2017-02-17 10:50:00,98.44,98.48,98.41,98.45,27969.0,81.4749,81.508,81.45,81.4831,27969.0
2017-02-17 10:55:00,98.45,98.51,98.42,98.47,35288.0,81.4831,81.5328,81.4583,81.4997,35288.0
2017-02-17 11:00:00,98.46,98.53,98.44,98.51,20784.0,81.4914,81.5493,81.4749,81.5328,20784.0
2017-02-17 11:05:00,98.52,98.53,98.36,98.44,16405.0,81.5411,81.5493,81.4086,81.4749,16405.0
2017-02-17 11:10:00,98.43,98.53,98.42,98.48,18926.0,81.4666,81.5493,81.4583,81.508,18926.0
2017-02-17 11:15:00,98.49,98.52,98.45,98.46,26315.0,81.5162,81.5411,81.4831,81.4914,26315.0
2017-02-17 11:20:00,98.45,98.46,98.29,98.33,28489.0,81.4831,81.4914,81.3507,81.3838,28489.0
2017-02-17 11:25:00,98.33,98.34,98.23,98.25,26871.0,81.3838,81.3921,81.301,81.3176,26871.0
2017-02-17 11:30:00,98.24,98.26,98.16,98.18,22711.0,81.3093,81.3259,81.2431,81.2597,22711.0
2017-02-17 11:35:00,98.15,98.2,98.11,98.19,25465.0,81.2348,81.2762,81.2017,81.2679,25465.0
2017-02-17 11:40:00,98.18,98.25,98.18,98.25,25565.0,81.2597,81.3176,81.2597,81.3176,25565.0
2017-02-17 11:45:00,98.25,98.25,98.12,98.14,15413.0,81.3176,81.3176,81.21,81.2266,15413.0
2017-02-17 11:50:00,98.15,98.26,98.15,98.21,11348.0,81.2348,81.3259,81.2348,81.2845,11348.0
2017-02-17 11:55:00,98.2,98.23,98.13,98.14,19177.0,81.2762,81.301,81.2183,81.2266,19177.0
2017-02-17 12:00:00,98.13,98.17,98.11,98.16,12909.0,81.2183,81.2514,81.2017,81.2431,12909.0
2017-02-17 12:05:00,98.17,98.17,98.09,98.1,18880.0,81.2514,81.2514,81.1852,81.1935,18880.0
2017-02-17 12:10:00,98.11,98.14,98.09,98.1,15290.0,81.2017,81.2266,81.1852,81.1935,15290.0
2017-02-17 12:15:00,98.09,98.13,98.07,98.1,34045.0,81.1852,81.2183,81.1686,81.1935,34045.0
2017-02-17 12:20:00,98.09,98.11,98.04,98.08,51845.0,81.1852,81.2017,81.1438,81.1769,51845.0
2017-02-17 12:25:00,98.09,98.13,98.06,98.09,32007.0,81.1852,81.2183,81.1603,81.1852,32007.0
2017-02-17 12:30:00,98.09,98.11,98.06,98.11,12383.0,81.1852,81.2017,81.1603,81.2017,12383.0
2017-02-17 12:35:00,98.11,98.13,98.06,98.1,17458.0,81.2017,81.2183,81.1603,81.1935,17458.0
2017-02-17 12:40:00,98.1,98.16,98.08,98.16,23299.0,81.1935,81.2431,81.1769,81.2431,23299.0
2017-02-17 12:45:00,98.17,98.17,98.09,98.1,12468.0,81.2514,81.2514,81.1852,81.1935,12468.0
2017-02-17 12:50:00,98.11,98.12,98.03,98.06,24261.0,81.2017,81.21,81.1355,81.1603,24261.0
2017-02-17 12:55:00,98.07,98.12,98.06,98.12,12506.0,81.1686,81.21,81.1603,81.21,12506.0
2017-02-17 13:00:00,98.11,98.17,98.07,98.1,12106.0,81.2017,81.2514,81.1686,81.1935,12106.0
2017-02-17 13:05:00,98.09,98.17,98.09,98.12,17063.0,81.1852,81.2514,81.1852,81.21,17063.0
2017-02-17 13:10:00,98.12,98.14,98.1,98.13,10962.0,81.21,81.2266,81.1935,81.2183,10962.0
2017-02-17 13:15:00,98.13,98.13,98.09,98.12,20470.0,81.2183,81.2183,81.1852,81.21,20470.0
2017-02-17 13:20:00,98.13,98.21,98.13,98.18,9486.0,81.2183,81.2845,81.2183,81.2597,9486.0
2017-02-17 13:25:00,98.17,98.23,98.16,98.22,13952.0,81.2514,81.301,81.2431,81.2928,13952.0
2017-02-17 13:30:00,98.22,98.27,98.21,98.22,12254.0,81.2928,81.3342,81.2845,81.2928,12254.0
2017-02-17 13:35:00,98.21,98.26,98.21,98.24,8941.0,81.2845,81.3259,81.2845,81.3093,8941.0
2017-02-17 13:40:00,98.23,98.26,98.19,98.22,13648.0,81.301,81.3259,81.2679,81.2928,13648.0
2017-02-17 13:45:00,98.23,98.23,98.16,98.21,19850.0,81.301,81.301,81.2431,81.2845,19850.0
2017-02-17 13:50:00,98.2,98.29,98.19,98.26,11374.0,81.2762,81.3507,81.2679,81.3259,11374.0
2017-02-17 13:55:00,98.27,98.36,98.26,98.35,13823.0,81.3342,81.4086,81.3259,81.4004,13823.0
2017-02-17 14:00:00,98.36,98.37,98.32,98.33,8872.0,81.4086,81.4169,81.3755,81.3838,8872.0
2017-02-17 14:05:00,98.33,98.37,98.32,98.33,11365.0,81.3838,81.4169,81.3755,81.3838,11365.0
2017-02-17 14:10:00,98.34,98.36,98.3,98.34,12309.0,81.3921,81.4086,81.359,81.3921,12309.0
2017-02-17 14:15:00,98.35,98.41,98.33,98.33,11488.0,81.4004,81.45,81.3838,81.3838,11488.0
2017-02-17 14:20:00,98.34,98.42,98.33,98.4,17627.0,81.3921,81.4583,81.3838,81.4418,17627.0
2017-02-17 14:25:00,98.39,98.45,98.37,98.42,15222.0,81.4335,81.4831,81.4169,81.4583,15222.0
2017-02-17 14:30:00,98.4,98.46,98.39,98.43,26225.0,81.4418,81.4914,81.4335,81.4666,26225.0
2017-02-17 14:35:00,98.42,98.49,98.39,98.45,16842.0,81.4583,81.5162,81.4335,81.4831,16842.0
2017-02-17 14:40:00,98.46,98.49,98.42,98.49,21470.0,81.4914,81.5162,81.4583,81.5162,21470.0
2017-02-17 14:45:00,98.48,98.59,98.48,98.58,34324.0,81.508,81.599,81.508,81.5907,34324.0
2017-02-17 14:50:00,98.58,98.69,98.56,98.67,65142.0,81.5907,81.6818,81.5742,81.6652,65142.0
2017-02-17 14:55:00,98.66,98.75,98.64,98.72,56134.0,81.6569,81.7314,81.6404,81.7066,56134.0
2017-02-17 15:00:00,98.72,98.74,98.65,98.69,49780.0,81.7066,81.7232,81.6487,81.6818,49780.0
2017-02-17 15:05:00,98.7,98.81,98.68,98.78,56412.0,81.69,81.7811,81.6735,81.7563,56412.0
2017-02-17 15:10:00,98.78,98.93,98.77,98.91,60329.0,81.7563,81.8804,81.748,81.8639,60329.0
2017-02-17 15:15:00,98.91,98.92,98.83,98.86,56575.0,81.8639,81.8721,81.7976,81.8225,56575.0
2017-02-17 15:20:00,98.87,98.91,98.84,98.9,61075.0,81.8308,81.8639,81.8059,81.8556,61075.0
2017-02-17 15:25:00,98.89,98.91,98.86,98.88,71630.0,81.8473,81.8639,81.8225,81.839,71630.0
2017-02-17 15:30:00,98.88,98.91,98.72,98.76,59616.0,81.839,81.8639,81.7066,81.7397,59616.0
2017-02-17 15:35:00,98.77,98.77,98.68,98.71,51400.0,81.748,81.748,81.6735,81.6983,51400.0
2017-02-17 15:40:00,98.71,98.82,98.71,98.8,38602.0,81.6983,81.7894,81.6983,81.7728,38602.0
2017-02-17 15:45:00,98.8,98.89,98.74,98.76,62776.0,81.7728,81.8473,81.7232,81.7397,62776.0
2017-02-17 15:50:00,98.76,98.83,98.74,98.77,77119.0,81.7397,81.7976,81.7232,81.748,77119.0
2017-02-17 15:55:00,98.77,98.85,98.76,98.85,195645.0,81.748,81.8142,81.7397,81.8142,195645.0
2017-02-21 09:30:00,98.93,99.18,98.82,98.82,243290.0,81.8804,82.0873,81.7894,81.7894,243290.0
2017-02-21 09:35:00,98.82,99.15,98.77,99.13,83182.0,81.7894,82.0625,81.748,82.0459,83182.0
2017-02-21 09:40:00,99.13,99.16,98.89,98.89,74600.0,82.0459,82.0708,81.8473,81.8473,74600.0
2017-02-21 09:45:00,98.89,99.13,98.88,99.08,54159.0,81.8473,82.0459,81.839,82.0046,54159.0
2017-02-21 09:50:00,99.11,99.12,99.02,99.07,42104.0,82.0294,82.0377,81.9549,81.9963,42104.0
2017-02-21 09:55:00,99.07,99.1,99.0,99.02,39655.0,81.9963,82.0211,81.9383,81.9549,39655.0
2017-02-21 10:00:00,99.0,99.2,99.0,99.11,66863.0,81.9383,82.1039,81.9383,82.0294,66863.0
2017-02-21 10:05:00,99.12,99.12,98.84,98.98,103292.0,82.0377,82.0377,81.8059,81.9218,103292.0
2017-02-21 10:10:00,98.98,99.0,98.8,98.82,56577.0,81.9218,81.9383,81.7728,81.7894,56577.0
2017-02-21 10:15:00,98.81,98.84,98.65,98.71,54256.0,81.7811,81.8059,81.6487,81.6983,54256.0
2017-02-21 10:20:00,98.72,98.83,98.68,98.68,35036.0,81.7066,81.7976,81.6735,81.6735,35036.0
2017-02-21 10:25:00,98.71,98.75,98.57,98.61,42990.0,81.6983,81.7314,81.5825,81.6156,42990.0
2017-02-21 10:30:00,98.63,98.63,98.51,98.61,35915.0,81.6321,81.6321,81.5328,81.6156,35915.0
2017-02-21 10:35:00,98.61,98.66,98.49,98.6,41475.0,81.6156,81.6569,81.5162,81.6073,41475.0
2017-02-21 10:40:00,98.61,98.86,98.6,98.81,37355.0,81.6156,81.8225,81.6073,81.7811,37355.0
2017-02-21 10:45:00,98.81,98.82,98.67,98.68,24071.0,81.7811,81.7894,81.6652,81.6735,24071.0
2017-02-21 10:50:00,98.69,98.71,98.6,98.62,22075.0,81.6818,81.6983,81.6073,81.6238,22075.0
2017-02-21 10:55:00,98.63,98.66,98.53,98.55,34341.0,81.6321,81.6569,81.5493,81.5659,34341.0
2017-02-21 11:00:00,98.54,98.68,98.53,98.65,46039.0,81.5576,81.6735,81.5493,81.6487,46039.0
2017-02-21 11:05:00,98.64,98.72,98.56,98.56,34084.0,81.6404,81.7066,81.5742,81.5742,34084.0
2017-02-21 11:10:00,98.57,98.61,98.54,98.59,28594.0,81.5825,81.6156,81.5576,81.599,28594.0
2017-02-21 11:15:00,98.59,98.66,98.58,98.65,15111.0,81.599,81.6569,81.5907,81.6487,15111.0
2017-02-21 11:20:00,98.65,98.67,98.35,98.35,58896.0,81.6487,81.6652,81.4004,81.4004,58896.0
2017-02-21 11:25:00,98.32,98.44,98.21,98.23,34887.0,81.3755,81.4749,81.2845,81.301,34887.0
2017-02-21 11:30:00,98.25,98.25,98.1,98.15,67602.0,81.3176,81.3176,81.1935,81.2348,67602.0
2017-02-21 11:35:00,98.15,98.15,97.97,98.04,70751.0,81.2348,81.2348,81.0859,81.1438,70751.0
2017-02-21 11:40:00,98.03,98.14,98.03,98.06,28197.0,81.1355,81.2266,81.1355,81.1603,28197.0
2017-02-21 11:45:00,98.07,98.16,98.01,98.05,44131.0,81.1686,81.2431,81.119,81.1521,44131.0
2017-02-21 11:50:00,98.04,98.07,97.97,98.04,28302.0,81.1438,81.1686,81.0859,81.1438,28302.0
2017-02-21 11:55:00,98.05,98.18,98.01,98.13,38076.0,81.1521,81.2597,81.119,81.2183,38076.0
2017-02-21 12:00:00,98.13,98.15,98.04,98.05,50633.0,81.2183,81.2348,81.1438,81.1521,50633.0
2017-02-21 12:05:00,98.05,98.12,97.99,98.01,58607.0,81.1521,81.21,81.1024,81.119,58607.0
2017-02-21 12:10:00,98.01,98.1,98.0,98.09,39316.0,81.119,81.1935,81.1107,81.1852,39316.0
2017-02-21 12:15:00,98.09,98.23,98.09,98.19,40079.0,81.1852,81.301,81.1852,81.2679,40079.0
2017-02-21 12:20:00,98.19,98.23,98.15,98.16,24725.0,81.2679,81.301,81.2348,81.2431,24725.0
2017-02-21 12:25:00,98.17,98.29,98.16,98.25,26750.0,81.2514,81.3507,81.2431,81.3176,26750.0
2017-02-21 12:30:00,98.25,98.3,98.25,98.29,16983.0,81.3176,81.359,81.3176,81.3507,16983.0
2017-02-21 12:35:00,98.29,98.32,98.21,98.21,16831.0,81.3507,81.3755,81.2845,81.2845,16831.0
2017-02-21 12:40:00,98.22,98.22,98.16,98.2,14142.0,81.2928,81.2928,81.2431,81.2762,14142.0
2017-02-21 12:45:00,98.2,98.21,98.14,98.19,31581.0,81.2762,81.2845,81.2266,81.2679,31581.0
2017-02-21 12:50:00,98.19,98.23,98.13,98.14,15947.0,81.2679,81.301,81.2183,81.2266,15947.0
2017-02-21 12:55:00,98.14,98.2,98.12,98.14,13764.0,81.2266,81.2762,81.21,81.2266,13764.0
2017-02-21 13:00:00,98.14,98.16,98.07,98.08,25739.0,81.2266,81.2431,81.1686,81.1769,25739.0
2017-02-21 13:05:00,98.08,98.09,98.0,98.03,18930.0,81.1769,81.1852,81.1107,81.1355,18930.0
2017-02-21 13:10:00,98.04,98.07,98.0,98.01,17831.0,81.1438,81.1686,81.1107,81.119,17831.0
2017-02-21 13:15:00,98.02,98.15,98.01,98.15,23086.0,81.1272,81.2348,81.119,81.2348,23086.0
2017-02-21 13:20:00,98.15,98.17,98.01,98.01,26865.0,81.2348,81.2514,81.119,81.119,26865.0
2017-02-21 13:25:00,98.03,98.12,98.02,98.1,29187.0,81.1355,81.21,81.1272,81.1935,29187.0
2017-02-21 13:30:00,98.1,98.14,98.08,98.1,20956.0,81.1935,81.2266,81.1769,81.1935,20956.0
2017-02-21 13:35:00,98.08,98.12,98.03,98.03,13727.0,81.1769,81.21,81.1355,81.1355,13727.0
2017-02-21 13:40:00,98.03,98.04,97.96,98.0,45231.0,81.1355,81.1438,81.0776,81.1107,45231.0
2017-02-21 13:45:00,98.0,98.06,97.92,98.03,96753.0,81.1107,81.1603,81.0445,81.1355,96753.0
2017-02-21 13:50:00,98.04,98.11,98.01,98.11,12141.0,81.1438,81.2017,81.119,81.2017,12141.0
2017-02-21 13:55:00,98.12,98.13,98.04,98.12,16915.0,81.21,81.2183,81.1438,81.21,16915.0
2017-02-21 14:00:00,98.13,98.13,98.04,98.12,16482.0,81.2183,81.2183,81.1438,81.21,16482.0
2017-02-21 14:05:00,98.12,98.17,98.1,98.15,14453.0,81.21,81.2514,81.1935,81.2348,14453.0
2017-02-21 14:10:00,98.14,98.19,98.12,98.16,18218.0,81.2266,81.2679,81.21,81.2431,18218.0
2017-02-21 14:15:00,98.15,98.16,98.12,98.14,19284.0,81.2348,81.2431,81.21,81.2266,19284.0
2017-02-21 14:20:00,98.15,98.2,98.15,98.18,16776.0,81.2348,81.2762,81.2348,81.2597,16776.0
2017-02-21 14:25:00,98.18,98.21,98.14,98.19,12121.0,81.2597,81.2845,81.2266,81.2679,12121.0
2017-02-21 14:30:00,98.2,98.21,98.16,98.17,12983.0,81.2762,81.2845,81.2431,81.2514,12983.0
2017-02-21 14:35:00,98.17,98.21,98.14,98.19,19340.0,81.2514,81.2845,81.2266,81.2679,19340.0
2017-02-21 14:40:00,98.18,98.24,98.18,98.22,20443.0,81.2597,81.3093,81.2597,81.2928,20443.0
2017-02-21 14:45:00,98.23,98.24,98.18,98.24,14533.0,81.301,81.3093,81.2597,81.3093,14533.0
2017-02-21 14:50:00,98.23,98.24,98.16,98.16,12578.0,81.301,81.3093,81.2431,81.2431,12578.0
2017-02-21 14:55:00,98.17,98.17,98.07,98.08,23902.0,81.2514,81.2514,81.1686,81.1769,23902.0
2017-02-21 15:00:00,98.08,98.08,98.0,98.05,21204.0,81.1769,81.1769,81.1107,81.1521,21204.0
2017-02-21 15:05:00,98.05,98.05,98.0,98.03,18986.0,81.1521,81.1521,81.1107,81.1355,18986.0
2017-02-21 15:10:00,98.02,98.05,97.98,98.02,39072.0,81.1272,81.1521,81.0941,81.1272,39072.0
2017-02-21 15:15:00,98.03,98.04,98.01,98.04,12607.0,81.1355,81.1438,81.119,81.1438,12607.0
2017-02-21 15:20:00,98.04,98.12,98.02,98.12,32230.0,81.1438,81.21,81.1272,81.21,32230.0
2017-02-21 15:25:00,98.12,98.15,98.08,98.09,21244.0,81.21,81.2348,81.1769,81.1852,21244.0
2017-02-21 15:30:00,98.09,98.12,98.07,98.07,28533.0,81.1852,81.21,81.1686,81.1686,28533.0
2017-02-21 15:35:00,98.08,98.13,98.05,98.07,42608.0,81.1769,81.2183,81.1521,81.1686,42608.0
2017-02-21 15:40:00,98.08,98.14,98.06,98.07,36657.0,81.1769,81.2266,81.1603,81.1686,36657.0
2017-02-21 15:45:00,98.08,98.13,98.01,98.04,64834.0,81.1769,81.2183,81.119,81.1438,64834.0
2017-02-21 15:50:00,98.05,98.11,98.05,98.09,48644.0,81.1521,81.2017,81.1521,81.1852,48644.0
2017-02-21 15:55:00,98.09,98.17,98.03,98.06,165032.0,81.1852,81.2514,81.1355,81.1603,165032.0
2017-02-22 09:30:00,98.04,98.48,97.9,98.1,184712.0,81.1438,81.508,81.0279,81.1935,184712.0
2017-02-22 09:35:00,98.14,98.21,97.69,97.79,107138.0,81.2266,81.2845,80.8541,80.9369,107138.0
2017-02-22 09:40:00,97.79,98.0,97.62,97.83,59621.0,80.9369,81.1107,80.7962,80.97,59621.0
2017-02-22 09:45:00,97.87,98.12,97.85,98.12,39025.0,81.0031,81.21,80.9865,81.21,39025.0
2017-02-22 09:50:00,98.11,98.31,98.1,98.24,53308.0,81.2017,81.3673,81.1935,81.3093,53308.0
2017-02-22 09:55:00,98.23,98.25,97.91,98.01,42357.0,81.301,81.3176,81.0362,81.119,42357.0
2017-02-22 10:00:00,98.04,98.26,98.0,98.17,83594.0,81.1438,81.3259,81.1107,81.2514,83594.0
2017-02-22 10:05:00,98.18,98.22,98.11,98.16,18862.0,81.2597,81.2928,81.2017,81.2431,18862.0
2017-02-22 10:10:00,98.17,98.2,98.08,98.2,29389.0,81.2514,81.2762,81.1769,81.2762,29389.0
2017-02-22 10:15:00,98.19,98.29,98.16,98.23,40362.0,81.2679,81.3507,81.2431,81.301,40362.0
2017-02-22 10:20:00,98.23,98.34,98.19,98.22,72742.0,81.301,81.3921,81.2679,81.2928,72742.0
2017-02-22 10:25:00,98.22,98.49,98.2,98.48,61705.0,81.2928,81.5162,81.2762,81.508,61705.0
2017-02-22 10:30:00,98.48,98.51,98.39,98.39,30143.0,81.508,81.5328,81.4335,81.4335,30143.0
2017-02-22 10:35:00,98.39,98.49,98.35,98.48,27372.0,81.4335,81.5162,81.4004,81.508,27372.0
2017-02-22 10:40:00,98.48,98.58,98.45,98.58,35620.0,81.508,81.5907,81.4831,81.5907,35620.0
2017-02-22 10:45:00,98.58,98.73,98.55,98.71,37171.0,81.5907,81.7149,81.5659,81.6983,37171.0
2017-02-22 10:50:00,98.71,98.73,98.65,98.67,26800.0,81.6983,81.7149,81.6487,81.6652,26800.0
2017-02-22 10:55:00,98.67,98.67,98.53,98.53,21130.0,81.6652,81.6652,81.5493,81.5493,21130.0
2017-02-22 11:00:00,98.52,98.53,98.36,98.43,24844.0,81.5411,81.5493,81.4086,81.4666,24844.0
2017-02-22 11:05:00,98.44,98.52,98.41,98.46,14620.0,81.4749,81.5411,81.45,81.4914,14620.0
2017-02-22 11:10:00,98.46,98.5,98.41,98.46,32936.0,81.4914,81.5245,81.45,81.4914,32936.0
2017-02-22 11:15:00,98.46,98.46,98.34,98.4,41535.0,81.4914,81.4914,81.3921,81.4418,41535.0
2017-02-22 11:20:00,98.4,98.47,98.38,98.41,28299.0,81.4418,81.4997,81.4252,81.45,28299.0
2017-02-22 11:25:00,98.4,98.44,98.32,98.42,26850.0,81.4418,81.4749,81.3755,81.4583,26850.0
2017-02-22 11:30:00,98.42,98.43,98.34,98.39,26557.0,81.4583,81.4666,81.3921,81.4335,26557.0
2017-02-22 11:35:00,98.38,98.39,98.21,98.25,26072.0,81.4252,81.4335,81.2845,81.3176,26072.0
2017-02-22 11:40:00,98.25,98.25,98.15,98.17,25367.0,81.3176,81.3176,81.2348,81.2514,25367.0
2017-02-22 11:45:00,98.17,98.21,98.14,98.2,20704.0,81.2514,81.2845,81.2266,81.2762,20704.0
2017-02-22 11:50:00,98.19,98.19,98.06,98.1,15503.0,81.2679,81.2679,81.1603,81.1935,15503.0
2017-02-22 11:55:00,98.11,98.14,98.09,98.09,37526.0,81.2017,81.2266,81.1852,81.1852,37526.0
2017-02-22 12:00:00,98.07,98.15,98.02,98.15,40636.0,81.1686,81.2348,81.1272,81.2348,40636.0
2017-02-22 12:05:00,98.14,98.2,98.12,98.18,42321.0,81.2266,81.2762,81.21,81.2597,42321.0
2017-02-22 12:10:00,98.18,98.18,98.06,98.13,23589.0,81.2597,81.2597,81.1603,81.2183,23589.0
2017-02-22 12:15:00,98.12,98.18,98.06,98.1,25235.0,81.21,81.2597,81.1603,81.1935,25235.0
2017-02-22 12:20:00,98.1,98.12,98.08,98.12,7142.0,81.1935,81.21,81.1769,81.21,7142.0
2017-02-22 12:25:00,98.12,98.12,98.06,98.1,8393.0,81.21,81.21,81.1603,81.1935,8393.0
2017-02-22 12:30:00,98.11,98.17,98.09,98.14,11961.0,81.2017,81.2514,81.1852,81.2266,11961.0
2017-02-22 12:35:00,98.14,98.21,98.13,98.2,14127.0,81.2266,81.2845,81.2183,81.2762,14127.0
2017-02-22 12:40:00,98.2,98.23,98.19,98.21,16283.0,81.2762,81.301,81.2679,81.2845,16283.0
2017-02-22 12:45:00,98.19,98.22,98.16,98.19,10966.0,81.2679,81.2928,81.2431,81.2679,10966.0
2017-02-22 12:50:00,98.19,98.21,98.16,98.19,9243.0,81.2679,81.2845,81.2431,81.2679,9243.0
2017-02-22 12:55:00,98.19,98.2,98.16,98.18,6330.0,81.2679,81.2762,81.2431,81.2597,6330.0
2017-02-22 13:00:00,98.17,98.21,98.16,98.18,10330.0,81.2514,81.2845,81.2431,81.2597,10330.0
2017-02-22 13:05:00,98.18,98.24,98.18,98.23,10583.0,81.2597,81.3093,81.2597,81.301,10583.0
2017-02-22 13:10:00,98.23,98.25,98.21,98.21,9640.0,81.301,81.3176,81.2845,81.2845,9640.0
2017-02-22 13:15:00,98.22,98.23,98.17,98.18,5620.0,81.2928,81.301,81.2514,81.2597,5620.0
2017-02-22 13:20:00,98.18,98.25,98.18,98.23,10873.0,81.2597,81.3176,81.2597,81.301,10873.0
2017-02-22 13:25:00,98.23,98.23,98.19,98.21,7275.0,81.301,81.301,81.2679,81.2845,7275.0
2017-02-22 13:30:00,98.21,98.23,98.18,98.18,9834.0,81.2845,81.301,81.2597,81.2597,9834.0
2017-02-22 13:35:00,98.19,98.2,98.12,98.13,17897.0,81.2679,81.2762,81.21,81.2183,17897.0
2017-02-22 13:40:00,98.14,98.15,98.09,98.12,17178.0,81.2266,81.2348,81.1852,81.21,17178.0
2017-02-22 13:45:00,98.11,98.13,98.08,98.11,9894.0,81.2017,81.2183,81.1769,81.2017,9894.0
2017-02-22 13:50:00,98.12,98.13,98.07,98.1,11426.0,81.21,81.2183,81.1686,81.1935,11426.0
2017-02-22 13:55:00,98.1,98.1,98.07,98.08,7785.0,81.1935,81.1935,81.1686,81.1769,7785.0
2017-02-22 14:00:00,98.08,98.12,98.02,98.04,12987.0,81.1769,81.21,81.1272,81.1438,12987.0
2017-02-22 14:05:00,98.04,98.04,97.87,97.89,53110.0,81.1438,81.1438,81.0031,81.0196,53110.0
2017-02-22 14:10:00,97.87,97.95,97.74,97.95,41907.0,81.0031,81.0693,80.8955,81.0693,41907.0
2017-02-22 14:15:00,97.95,98.06,97.94,98.02,26218.0,81.0693,81.1603,81.061,81.1272,26218.0
2017-02-22 14:20:00,98.02,98.08,98.01,98.03,23881.0,81.1272,81.1769,81.119,81.1355,23881.0
2017-02-22 14:25:00,98.05,98.06,98.0,98.06,39756.0,81.1521,81.1603,81.1107,81.1603,39756.0
2017-02-22 14:30:00,98.07,98.08,97.98,98.01,15665.0,81.1686,81.1769,81.0941,81.119,15665.0
2017-02-22 14:35:00,98.01,98.03,98.0,98.01,6888.0,81.119,81.1355,81.1107,81.119,6888.0
2017-02-22 14:40:00,98.01,98.05,97.97,98.02,21235.0,81.119,81.1521,81.0859,81.1272,21235.0
2017-02-22 14:45:00,98.02,98.06,97.98,98.01,21094.0,81.1272,81.1603,81.0941,81.119,21094.0
2017-02-22 14:50:00,98.01,98.06,97.98,98.04,20855.0,81.119,81.1603,81.0941,81.1438,20855.0
2017-02-22 14:55:00,98.04,98.06,98.0,98.01,11372.0,81.1438,81.1603,81.1107,81.119,11372.0
2017-02-22 15:00:00,98.02,98.03,97.97,98.02,10737.0,81.1272,81.1355,81.0859,81.1272,10737.0
2017-02-22 15:05:00,98.02,98.04,97.92,97.97,29489.0,81.1272,81.1438,81.0445,81.0859,29489.0
2017-02-22 15:10:00,97.98,98.07,97.98,98.06,30885.0,81.0941,81.1686,81.0941,81.1603,30885.0
2017-02-22 15:15:00,98.07,98.1,98.04,98.05,11188.0,81.1686,81.1935,81.1438,81.1521,11188.0
2017-02-22 15:20:00,98.05,98.13,98.04,98.07,18272.0,81.1521,81.2183,81.1438,81.1686,18272.0
2017-02-22 15:25:00,98.06,98.15,98.05,98.13,18011.0,81.1603,81.2348,81.1521,81.2183,18011.0
2017-02-22 15:30:00,98.13,98.14,98.1,98.12,28790.0,81.2183,81.2266,81.1935,81.21,28790.0
2017-02-22 15:35:00,98.12,98.15,98.09,98.12,29708.0,81.21,81.2348,81.1852,81.21,29708.0
2017-02-22 15:40:00,98.13,98.18,98.1,98.13,47533.0,81.2183,81.2597,81.1935,81.2183,47533.0
2017-02-22 15:45:00,98.13,98.14,98.1,98.14,59900.0,81.2183,81.2266,81.1935,81.2266,59900.0
2017-02-22 15:50:00,98.14,98.25,98.13,98.21,103673.0,81.2266,81.3176,81.2183,81.2845,103673.0
2017-02-22 15:55:00,98.22,98.29,98.15,98.2,149932.0,81.2928,81.3507,81.2348,81.2762,149932.0
2017-02-23 09:30:00,98.44,98.5,98.18,98.22,110687.0,81.4749,81.5245,81.2597,81.2928,110687.0
2017-02-23 09:35:00,98.22,98.3,98.05,98.21,37852.0,81.2928,81.359,81.1521,81.2845,37852.0
2017-02-23 09:40:00,98.23,98.27,98.18,98.22,24954.0,81.301,81.3342,81.2597,81.2928,24954.0
2017-02-23 09:45:00,98.24,98.27,98.04,98.13,55621.0,81.3093,81.3342,81.1438,81.2183,55621.0
2017-02-23 09:50:00,98.12,98.19,98.06,98.08,54456.0,81.21,81.2679,81.1603,81.1769,54456.0
2017-02-23 09:55:00,98.07,98.1,97.9,98.0,67185.0,81.1686,81.1935,81.0279,81.1107,67185.0
2017-02-23 10:00:00,98.0,98.15,97.89,98.12,39318.0,81.1107,81.2348,81.0196,81.21,39318.0
2017-02-23 10:05:00,98.09,98.1,97.89,97.91,59323.0,81.1852,81.1935,81.0196,81.0362,59323.0
2017-02-23 10:10:00,97.92,97.93,97.57,97.58,82819.0,81.0445,81.0528,80.7548,80.7631,82819.0
2017-02-23 10:15:00,97.57,97.79,97.41,97.75,88896.0,80.7548,80.9369,80.6224,80.9038,88896.0
2017-02-23 10:20:00,97.75,97.83,97.58,97.63,27163.0,80.9038,80.97,80.7631,80.8045,27163.0
2017-02-23 10:25:00,97.61,97.61,97.42,97.46,39302.0,80.7879,80.7879,80.6306,80.6638,39302.0
2017-02-23 10:30:00,97.46,97.54,97.42,97.43,68053.0,80.6638,80.73,80.6306,80.6389,68053.0
2017-02-23 10:35:00,97.44,97.45,97.16,97.17,83707.0,80.6472,80.6555,80.4155,80.4237,83707.0
2017-02-23 10:40:00,97.17,97.37,97.1,97.3,91761.0,80.4237,80.5893,80.3658,80.5313,91761.0
2017-02-23 10:45:00,97.28,97.36,97.21,97.22,35330.0,80.5148,80.581,80.4568,80.4651,35330.0
2017-02-23 10:50:00,97.22,97.23,96.75,96.79,94675.0,80.4651,80.4734,80.0761,80.1092,94675.0
2017-02-23 10:55:00,96.8,96.8,96.54,96.54,92950.0,80.1175,80.1175,79.9023,79.9023,92950.0
2017-02-23 11:00:00,96.6,96.8,96.46,96.71,138366.0,79.952,80.1175,79.8361,80.043,138366.0
2017-02-23 11:05:00,96.71,96.73,96.18,96.18,114511.0,80.043,80.0596,79.6043,79.6043,114511.0
2017-02-23 11:10:00,96.18,96.3,95.81,95.88,137296.0,79.6043,79.7037,79.2981,79.356,137296.0
2017-02-23 11:15:00,95.83,96.04,95.82,95.86,202346.0,79.3147,79.4885,79.3064,79.3395,202346.0
2017-02-23 11:20:00,95.87,95.93,95.75,95.84,144532.0,79.3478,79.3974,79.2485,79.3229,144532.0
2017-02-23 11:25:00,95.82,95.84,95.65,95.75,102287.0,79.3064,79.3229,79.1657,79.2485,102287.0
2017-02-23 11:30:00,95.73,96.19,95.7,96.17,110055.0,79.2319,79.6126,79.2071,79.5961,110055.0
2017-02-23 11:35:00,96.16,96.21,95.5,95.52,149492.0,79.5878,79.6292,79.0415,79.0581,149492.0
2017-02-23 11:40:00,95.5,95.7,95.28,95.3,98941.0,79.0415,79.2071,78.8595,78.876,98941.0
2017-02-23 11:45:00,95.32,95.44,95.2,95.37,106865.0,78.8926,78.9919,78.7932,78.9339,106865.0
2017-02-23 11:50:00,95.36,95.38,95.12,95.15,100028.0,78.9257,78.9422,78.727,78.7519,100028.0
2017-02-23 11:55:00,95.16,95.48,95.14,95.35,82369.0,78.7601,79.025,78.7436,78.9174,82369.0
2017-02-23 12:00:00,95.32,95.58,95.27,95.55,59502.0,78.8926,79.1077,78.8512,79.0829,59502.0
2017-02-23 12:05:00,95.55,95.75,95.52,95.68,62891.0,79.0829,79.2485,79.0581,79.1905,62891.0
2017-02-23 12:10:00,95.68,95.69,95.55,95.67,39680.0,79.1905,79.1988,79.0829,79.1822,39680.0
2017-02-23 12:15:00,95.69,95.99,95.62,95.94,93044.0,79.1988,79.4471,79.1409,79.4057,93044.0
2017-02-23 12:20:00,95.9,96.04,95.84,96.03,101569.0,79.3726,79.4885,79.3229,79.4802,101569.0
2017-02-23 12:25:00,96.02,96.11,95.98,96.04,64750.0,79.4719,79.5464,79.4388,79.4885,64750.0
2017-02-23 12:30:00,96.05,96.2,96.0,96.19,46015.0,79.4967,79.6209,79.4554,79.6126,46015.0
2017-02-23 12:35:00,96.18,96.36,96.15,96.34,61441.0,79.6043,79.7533,79.5795,79.7368,61441.0
2017-02-23 12:40:00,96.33,96.33,95.98,96.05,83113.0,79.7285,79.7285,79.4388,79.4967,83113.0
2017-02-23 12:45:00,96.07,96.18,96.06,96.1,30496.0,79.5133,79.6043,79.505,79.5381,30496.0
2017-02-23 12:50:00,96.08,96.08,95.81,95.81,36020.0,79.5216,79.5216,79.2981,79.2981,36020.0
2017-02-23 12:55:00,95.77,95.89,95.64,95.67,38780.0,79.265,79.3643,79.1574,79.1822,38780.0
2017-02-23 13:00:00,95.69,95.86,95.64,95.69,45667.0,79.1988,79.3395,79.1574,79.1988,45667.0
2017-02-23 13:05:00,95.69,95.75,95.61,95.67,27684.0,79.1988,79.2485,79.1326,79.1822,27684.0
2017-02-23 13:10:00,95.66,95.71,95.64,95.67,24192.0,79.174,79.2153,79.1574,79.1822,24192.0
2017-02-23 13:15:00,95.66,95.66,95.46,95.52,35507.0,79.174,79.174,79.0084,79.0581,35507.0
2017-02-23 13:20:00,95.51,95.54,95.37,95.41,43683.0,79.0498,79.0746,78.9339,78.967,43683.0
2017-02-23 13:25:00,95.39,95.46,95.34,95.36,33200.0,78.9505,79.0084,78.9091,78.9257,33200.0
2017-02-23 13:30:00,95.37,95.47,95.33,95.43,43919.0,78.9339,79.0167,78.9008,78.9836,43919.0
2017-02-23 13:35:00,95.42,95.51,95.39,95.47,52869.0,78.9753,79.0498,78.9505,79.0167,52869.0
2017-02-23 13:40:00,95.49,95.63,95.49,95.58,37112.0,79.0333,79.1491,79.0333,79.1077,37112.0
2017-02-23 13:45:00,95.58,95.63,95.55,95.59,17816.0,79.1077,79.1491,79.0829,79.116,17816.0
2017-02-23 13:50:00,95.58,95.62,95.49,95.53,34350.0,79.1077,79.1409,79.0333,79.0664,34350.0
2017-02-23 13:55:00,95.54,95.55,95.47,95.51,22034.0,79.0746,79.0829,79.0167,79.0498,22034.0
2017-02-23 14:00:00,95.52,95.56,95.5,95.54,23129.0,79.0581,79.0912,79.0415,79.0746,23129.0
2017-02-23 14:05:00,95.54,95.69,95.51,95.68,36741.0,79.0746,79.1988,79.0498,79.1905,36741.0
2017-02-23 14:10:00,95.67,95.68,95.54,95.64,29518.0,79.1822,79.1905,79.0746,79.1574,29518.0
2017-02-23 14:15:00,95.65,95.67,95.57,95.6,35504.0,79.1657,79.1822,79.0995,79.1243,35504.0
2017-02-23 14:20:00,95.61,95.65,95.59,95.61,24260.0,79.1326,79.1657,79.116,79.1326,24260.0
2017-02-23 14:25:00,95.61,95.62,95.55,95.55,22039.0,79.1326,79.1409,79.0829,79.0829,22039.0
2017-02-23 14:30:00,95.56,95.62,95.49,95.62,68625.0,79.0912,79.1409,79.0333,79.1409,68625.0
2017-02-23 14:35:00,95.62,95.81,95.62,95.77,50124.0,79.1409,79.2981,79.1409,79.265,50124.0
2017-02-23 14:40:00,95.76,95.92,95.75,95.87,64494.0,79.2567,79.3892,79.2485,79.3478,64494.0
2017-02-23 14:45:00,95.87,95.87,95.68,95.71,26067.0,79.3478,79.3478,79.1905,79.2153,26067.0
2017-02-23 14:50:00,95.71,95.75,95.7,95.72,23463.0,79.2153,79.2485,79.2071,79.2236,23463.0
2017-02-23 14:55:00,95.7,95.77,95.66,95.74,22683.0,79.2071,79.265,79.174,79.2402,22683.0
2017-02-23 15:00:00,95.74,95.76,95.67,95.7,43600.0,79.2402,79.2567,79.1822,79.2071,43600.0
2017-02-23 15:05:00,95.7,95.72,95.63,95.64,26309.0,79.2071,79.2236,79.1491,79.1574,26309.0
2017-02-23 15:10:00,95.64,95.7,95.61,95.62,35949.0,79.1574,79.2071,79.1326,79.1409,35949.0
2017-02-23 15:15:00,95.62,95.63,95.47,95.5,55625.0,79.1409,79.1491,79.0167,79.0415,55625.0
2017-02-23 15:20:00,95.51,95.69,95.5,95.6,44105.0,79.0498,79.1988,79.0415,79.1243,44105.0
2017-02-23 15:25:00,95.59,95.62,95.48,95.51,55931.0,79.116,79.1409,79.025,79.0498,55931.0
2017-02-23 15:30:00,95.51,95.56,95.45,95.47,69863.0,79.0498,79.0912,79.0002,79.0167,69863.0
2017-02-23 15:35:00,95.47,95.47,95.37,95.38,101036.0,79.0167,79.0167,78.9339,78.9422,101036.0
2017-02-23 15:40:00,95.39,95.39,95.34,95.38,127513.0,78.9505,78.9505,78.9091,78.9422,127513.0
2017-02-23 15:45:00,95.38,95.44,95.35,95.41,139335.0,78.9422,78.9919,78.9174,78.967,139335.0
2017-02-23 15:50:00,95.41,95.45,95.38,95.41,98367.0,78.967,79.0002,78.9422,78.967,98367.0
2017-02-23 15:55:00,95.41,95.55,95.4,95.55,232707.0,78.967,79.0829,78.9588,79.0829,232707.0
2017-02-24 09:30:00,94.92,94.92,94.29,94.3,341722.0,78.5615,78.5615,78.0401,78.0483,341722.0
2017-02-24 09:35:00,94.27,94.41,93.81,94.32,208261.0,78.0235,78.1394,77.6428,78.0649,208261.0
2017-02-24 09:40:00,94.35,94.69,94.3,94.48,111355.0,78.0897,78.3711,78.0483,78.1973,111355.0
2017-02-24 09:45:00,94.48,94.57,94.03,94.04,132962.0,78.1973,78.2718,77.8249,77.8332,132962.0
2017-02-24 09:50:00,94.01,94.12,93.84,93.88,129185.0,77.8083,77.8994,77.6676,77.7007,129185.0
2017-02-24 09:55:00,93.88,94.28,93.78,94.2,105683.0,77.7007,78.0318,77.618,77.9656,105683.0
2017-02-24 10:00:00,94.23,94.31,94.12,94.16,99025.0,77.9904,78.0566,77.8994,77.9325,99025.0
2017-02-24 10:05:00,94.16,94.16,93.82,93.85,115414.0,77.9325,77.9325,77.6511,77.6759,115414.0
2017-02-24 10:10:00,93.85,93.87,93.5,93.55,129731.0,77.6759,77.6925,77.3862,77.4276,129731.0
2017-02-24 10:15:00,93.54,93.88,93.51,93.88,78413.0,77.4193,77.7007,77.3945,77.7007,78413.0
2017-02-24 10:20:00,93.86,94.16,93.83,94.11,63090.0,77.6842,77.9325,77.6593,77.8911,63090.0
2017-02-24 10:25:00,94.12,94.26,94.08,94.2,49054.0,77.8994,78.0152,77.8663,77.9656,49054.0
2017-02-24 10:30:00,94.18,94.57,94.12,94.56,116462.0,77.949,78.2718,77.8994,78.2635,116462.0
2017-02-24 10:35:00,94.57,94.85,94.53,94.79,84419.0,78.2718,78.5036,78.2387,78.4539,84419.0
2017-02-24 10:40:00,94.8,95.09,94.79,95.04,118734.0,78.4622,78.7022,78.4539,78.6608,118734.0
2017-02-24 10:45:00,95.03,95.07,94.83,94.83,54929.0,78.6525,78.6856,78.487,78.487,54929.0
2017-02-24 10:50:00,94.83,94.86,94.74,94.79,40453.0,78.487,78.5118,78.4125,78.4539,40453.0
2017-02-24 10:55:00,94.79,94.94,94.77,94.89,37631.0,78.4539,78.578,78.4373,78.5367,37631.0
2017-02-24 11:00:00,94.89,94.92,94.83,94.89,57723.0,78.5367,78.5615,78.487,78.5367,57723.0
2017-02-24 11:05:00,94.9,95.02,94.87,94.88,54003.0,78.5449,78.6443,78.5201,78.5284,54003.0
2017-02-24 11:10:00,94.89,95.02,94.82,94.84,40356.0,78.5367,78.6443,78.4787,78.4953,40356.0
2017-02-24 11:15:00,94.85,94.88,94.77,94.84,45375.0,78.5036,78.5284,78.4373,78.4953,45375.0
2017-02-24 11:20:00,94.83,94.92,94.8,94.85,27980.0,78.487,78.5615,78.4622,78.5036,27980.0
2017-02-24 11:25:00,94.86,94.86,94.73,94.78,37454.0,78.5118,78.5118,78.4042,78.4456,37454.0
2017-02-24 11:30:00,94.79,94.86,94.78,94.8,18431.0,78.4539,78.5118,78.4456,78.4622,18431.0
2017-02-24 11:35:00,94.78,94.78,94.63,94.65,23969.0,78.4456,78.4456,78.3215,78.338,23969.0
2017-02-24 11:40:00,94.64,94.72,94.61,94.7,30385.0,78.3297,78.396,78.3049,78.3794,30385.0
2017-02-24 11:45:00,94.68,94.68,94.61,94.65,47313.0,78.3629,78.3629,78.3049,78.338,47313.0
2017-02-24 11:50:00,94.64,94.71,94.64,94.7,13748.0,78.3297,78.3877,78.3297,78.3794,13748.0
2017-02-24 11:55:00,94.71,94.71,94.62,94.62,18444.0,78.3877,78.3877,78.3132,78.3132,18444.0
2017-02-24 12:00:00,94.64,94.75,94.63,94.72,21725.0,78.3297,78.4208,78.3215,78.396,21725.0
2017-02-24 12:05:00,94.72,94.85,94.72,94.84,23289.0,78.396,78.5036,78.396,78.4953,23289.0
2017-02-24 12:10:00,94.83,94.85,94.76,94.82,16274.0,78.487,78.5036,78.4291,78.4787,16274.0
2017-02-24 12:15:00,94.82,94.89,94.82,94.85,21547.0,78.4787,78.5367,78.4787,78.5036,21547.0
2017-02-24 12:20:00,94.86,94.87,94.81,94.81,12684.0,78.5118,78.5201,78.4705,78.4705,12684.0
2017-02-24 12:25:00,94.82,94.83,94.69,94.72,53974.0,78.4787,78.487,78.3711,78.396,53974.0
2017-02-24 12:30:00,94.73,94.78,94.69,94.72,25312.0,78.4042,78.4456,78.3711,78.396,25312.0
2017-02-24 12:35:00,94.71,94.75,94.65,94.66,14158.0,78.3877,78.4208,78.338,78.3463,14158.0
2017-02-24 12:40:00,94.65,94.69,94.54,94.57,23056.0,78.338,78.3711,78.247,78.2718,23056.0
2017-02-24 12:45:00,94.57,94.61,94.53,94.6,19210.0,78.2718,78.3049,78.2387,78.2966,19210.0
2017-02-24 12:50:00,94.6,94.63,94.49,94.49,13782.0,78.2966,78.3215,78.2056,78.2056,13782.0
2017-02-24 12:55:00,94.48,94.51,94.46,94.46,14657.0,78.1973,78.2222,78.1808,78.1808,14657.0
2017-02-24 13:00:00,94.45,94.55,94.45,94.53,18100.0,78.1725,78.2553,78.1725,78.2387,18100.0
2017-02-24 13:05:00,94.53,94.54,94.46,94.5,12266.0,78.2387,78.247,78.1808,78.2139,12266.0
2017-02-24 13:10:00,94.5,94.58,94.5,94.56,11883.0,78.2139,78.2801,78.2139,78.2635,11883.0
2017-02-24 13:15:00,94.55,94.6,94.54,94.57,14658.0,78.2553,78.2966,78.247,78.2718,14658.0
2017-02-24 13:20:00,94.57,94.68,94.57,94.67,30153.0,78.2718,78.3629,78.2718,78.3546,30153.0
2017-02-24 13:25:00,94.67,94.69,94.62,94.68,16182.0,78.3546,78.3711,78.3132,78.3629,16182.0
2017-02-24 13:30:00,94.69,94.86,94.67,94.84,20252.0,78.3711,78.5118,78.3546,78.4953,20252.0
2017-02-24 13:35:00,94.84,94.95,94.84,94.89,18916.0,78.4953,78.5863,78.4953,78.5367,18916.0
2017-02-24 13:40:00,94.88,94.98,94.85,94.98,16112.0,78.5284,78.6112,78.5036,78.6112,16112.0
2017-02-24 13:45:00,94.97,95.07,94.95,95.05,32583.0,78.6029,78.6856,78.5863,78.6691,32583.0
2017-02-24 13:50:00,95.05,95.11,95.02,95.09,26622.0,78.6691,78.7187,78.6443,78.7022,26622.0
2017-02-24 13:55:00,95.09,95.11,95.06,95.11,18942.0,78.7022,78.7187,78.6774,78.7187,18942.0
2017-02-24 14:00:00,95.11,95.12,95.02,95.04,33372.0,78.7187,78.727,78.6443,78.6608,33372.0
2017-02-24 14:05:00,95.04,95.06,94.96,94.98,22129.0,78.6608,78.6774,78.5946,78.6112,22129.0
2017-02-24 14:10:00,94.97,95.0,94.94,94.95,33798.0,78.6029,78.6277,78.578,78.5863,33798.0
2017-02-24 14:15:00,94.95,95.07,94.95,95.06,21446.0,78.5863,78.6856,78.5863,78.6774,21446.0
2017-02-24 14:20:00,95.06,95.07,95.0,95.06,16549.0,78.6774,78.6856,78.6277,78.6774,16549.0
2017-02-24 14:25:00,95.06,95.09,95.03,95.09,24839.0,78.6774,78.7022,78.6525,78.7022,24839.0
2017-02-24 14:30:00,95.09,95.14,95.09,95.1,27536.0,78.7022,78.7436,78.7022,78.7105,27536.0
2017-02-24 14:35:00,95.1,95.12,95.07,95.08,43474.0,78.7105,78.727,78.6856,78.6939,43474.0
2017-02-24 14:40:00,95.08,95.08,94.95,94.95,29832.0,78.6939,78.6939,78.5863,78.5863,29832.0
2017-02-24 14:45:00,94.95,94.98,94.92,94.94,11272.0,78.5863,78.6112,78.5615,78.578,11272.0
2017-02-24 14:50:00,94.94,95.08,94.94,95.05,24922.0,78.578,78.6939,78.578,78.6691,24922.0
2017-02-24 14:55:00,95.05,95.06,94.98,95.01,21286.0,78.6691,78.6774,78.6112,78.636,21286.0
2017-02-24 15:00:00,95.01,95.06,95.0,95.04,20948.0,78.636,78.6774,78.6277,78.6608,20948.0
2017-02-24 15:05:00,95.04,95.06,94.97,94.98,24578.0,78.6608,78.6774,78.6029,78.6112,24578.0
2017-02-24 15:10:00,94.98,95.01,94.97,94.98,24385.0,78.6112,78.636,78.6029,78.6112,24385.0
2017-02-24 15:15:00,94.99,95.01,94.93,94.94,32050.0,78.6194,78.636,78.5698,78.578,32050.0
2017-02-24 15:20:00,94.94,95.12,94.93,95.11,39815.0,78.578,78.727,78.5698,78.7187,39815.0
2017-02-24 15:25:00,95.12,95.13,95.05,95.07,41257.0,78.727,78.7353,78.6691,78.6856,41257.0
2017-02-24 15:30:00,95.08,95.2,95.07,95.18,44086.0,78.6939,78.7932,78.6856,78.7767,44086.0
2017-02-24 15:35:00,95.18,95.31,95.18,95.21,51104.0,78.7767,78.8843,78.7767,78.8015,51104.0
2017-02-24 15:40:00,95.22,95.32,95.22,95.3,47711.0,78.8098,78.8926,78.8098,78.876,47711.0
2017-02-24 15:45:00,95.31,95.37,95.3,95.34,75542.0,78.8843,78.9339,78.876,78.9091,75542.0
2017-02-24 15:50:00,95.35,95.43,95.33,95.38,80243.0,78.9174,78.9836,78.9008,78.9422,80243.0
2017-02-24 15:55:00,95.38,95.5,95.36,95.44,476734.0,78.9422,79.0415,78.9257,78.9919,476734.0
2017-02-27 09:30:00,95.48,95.58,95.11,95.31,132774.0,79.025,79.1077,78.7187,78.8843,132774.0
2017-02-27 09:35:00,95.36,95.44,95.17,95.27,74537.0,78.9257,78.9919,78.7684,78.8512,74537.0
2017-02-27 09:40:00,95.27,95.56,95.22,95.55,52628.0,78.8512,79.0912,78.8098,79.0829,52628.0
2017-02-27 09:45:00,95.55,95.91,95.55,95.62,79273.0,79.0829,79.3809,79.0829,79.1409,79273.0
2017-02-27 09:50:00,95.62,95.66,95.33,95.34,48059.0,79.1409,79.174,78.9008,78.9091,48059.0
2017-02-27 09:55:00,95.33,96.23,95.32,96.17,223128.0,78.9008,79.6457,78.8926,79.5961,223128.0
2017-02-27 10:00:00,96.21,96.49,95.9,96.34,174764.0,79.6292,79.8609,79.3726,79.7368,174764.0
2017-02-27 10:05:00,96.37,97.12,96.37,97.12,157600.0,79.7616,80.3823,79.7616,80.3823,157600.0
2017-02-27 10:10:00,97.12,97.29,97.0,97.16,221730.0,80.3823,80.523,80.283,80.4155,221730.0
2017-02-27 10:15:00,97.15,97.26,96.52,96.56,176144.0,80.4072,80.4982,79.8857,79.9189,176144.0
2017-02-27 10:20:00,96.56,96.99,96.56,96.79,76321.0,79.9189,80.2747,79.9189,80.1092,76321.0
2017-02-27 10:25:00,96.84,97.25,96.74,97.2,60219.0,80.1506,80.4899,80.0678,80.4486,60219.0
2017-02-27 10:30:00,97.22,97.37,97.1,97.34,83016.0,80.4651,80.5893,80.3658,80.5644,83016.0
2017-02-27 10:35:00,97.35,97.52,97.2,97.46,92645.0,80.5727,80.7134,80.4486,80.6638,92645.0
2017-02-27 10:40:00,97.46,97.48,97.18,97.23,78932.0,80.6638,80.6803,80.432,80.4734,78932.0
2017-02-27 10:45:00,97.24,97.39,97.1,97.39,45352.0,80.4817,80.6058,80.3658,80.6058,45352.0
2017-02-27 10:50:00,97.38,97.48,97.34,97.46,60864.0,80.5975,80.6803,80.5644,80.6638,60864.0
2017-02-27 10:55:00,97.46,97.48,97.26,97.27,62521.0,80.6638,80.6803,80.4982,80.5065,62521.0
2017-02-27 11:00:00,97.25,97.4,97.25,97.32,46078.0,80.4899,80.6141,80.4899,80.5479,46078.0
2017-02-27 11:05:00,97.32,97.36,97.12,97.16,55816.0,80.5479,80.581,80.3823,80.4155,55816.0
2017-02-27 11:10:00,97.15,97.16,97.05,97.1,47136.0,80.4072,80.4155,80.3244,80.3658,47136.0
2017-02-27 11:15:00,97.1,97.3,97.06,97.28,38921.0,80.3658,80.5313,80.3327,80.5148,38921.0
2017-02-27 11:20:00,97.26,97.26,97.12,97.12,29727.0,80.4982,80.4982,80.3823,80.3823,29727.0
2017-02-27 11:25:00,97.14,97.15,97.07,97.11,36757.0,80.3989,80.4072,80.341,80.3741,36757.0
2017-02-27 11:30:00,97.1,97.12,97.0,97.03,35796.0,80.3658,80.3823,80.283,80.3079,35796.0
2017-02-27 11:35:00,97.03,97.14,97.03,97.12,24981.0,80.3079,80.3989,80.3079,80.3823,24981.0
2017-02-27 11:40:00,97.11,97.26,97.05,97.23,27641.0,80.3741,80.4982,80.3244,80.4734,27641.0
2017-02-27 11:45:00,97.22,97.22,97.07,97.09,20664.0,80.4651,80.4651,80.341,80.3575,20664.0
2017-02-27 11:50:00,97.09,97.19,97.06,97.13,21215.0,80.3575,80.4403,80.3327,80.3906,21215.0
2017-02-27 11:55:00,97.14,97.14,97.01,97.12,27384.0,80.3989,80.3989,80.2913,80.3823,27384.0
2017-02-27 12:00:00,97.11,97.24,97.09,97.2,40430.0,80.3741,80.4817,80.3575,80.4486,40430.0
2017-02-27 12:05:00,97.2,97.3,97.14,97.27,27572.0,80.4486,80.5313,80.3989,80.5065,27572.0
2017-02-27 12:10:00,97.27,97.32,97.25,97.29,16959.0,80.5065,80.5479,80.4899,80.523,16959.0
2017-02-27 12:15:00,97.3,97.39,97.26,97.33,46867.0,80.5313,80.6058,80.4982,80.5562,46867.0
2017-02-27 12:20:00,97.32,97.4,97.3,97.38,20285.0,80.5479,80.6141,80.5313,80.5975,20285.0
2017-02-27 12:25:00,97.37,97.37,97.3,97.35,22656.0,80.5893,80.5893,80.5313,80.5727,22656.0
2017-02-27 12:30:00,97.34,97.37,97.24,97.25,15239.0,80.5644,80.5893,80.4817,80.4899,15239.0
2017-02-27 12:35:00,97.25,97.3,97.22,97.23,16094.0,80.4899,80.5313,80.4651,80.4734,16094.0
2017-02-27 12:40:00,97.24,97.26,97.22,97.26,20585.0,80.4817,80.4982,80.4651,80.4982,20585.0
2017-02-27 12:45:00,97.26,97.33,97.25,97.32,12397.0,80.4982,80.5562,80.4899,80.5479,12397.0
2017-02-27 12:50:00,97.31,97.31,97.17,97.23,34911.0,80.5396,80.5396,80.4237,80.4734,34911.0
2017-02-27 12:55:00,97.25,97.25,97.19,97.2,8445.0,80.4899,80.4899,80.4403,80.4486,8445.0
2017-02-27 13:00:00,97.2,97.23,97.18,97.2,14845.0,80.4486,80.4734,80.432,80.4486,14845.0
2017-02-27 13:05:00,97.2,97.23,97.13,97.21,17013.0,80.4486,80.4734,80.3906,80.4568,17013.0
2017-02-27 13:10:00,97.21,97.23,97.19,97.23,16155.0,80.4568,80.4734,80.4403,80.4734,16155.0
2017-02-27 13:15:00,97.23,97.25,97.16,97.2,16609.0,80.4734,80.4899,80.4155,80.4486,16609.0
2017-02-27 13:20:00,97.21,97.27,97.19,97.22,12380.0,80.4568,80.5065,80.4403,80.4651,12380.0
2017-02-27 13:25:00,97.22,97.29,97.17,97.19,18379.0,80.4651,80.523,80.4237,80.4403,18379.0
2017-02-27 13:30:00,97.18,97.2,97.13,97.13,16046.0,80.432,80.4486,80.3906,80.3906,16046.0
2017-02-27 13:35:00,97.14,97.17,97.11,97.11,14320.0,80.3989,80.4237,80.3741,80.3741,14320.0
2017-02-27 13:40:00,97.13,97.21,97.11,97.2,17101.0,80.3906,80.4568,80.3741,80.4486,17101.0
2017-02-27 13:45:00,97.2,97.23,97.18,97.22,15797.0,80.4486,80.4734,80.432,80.4651,15797.0
2017-02-27 13:50:00,97.23,97.24,97.18,97.2,21900.0,80.4734,80.4817,80.432,80.4486,21900.0
2017-02-27 13:55:00,97.2,97.21,97.13,97.14,17588.0,80.4486,80.4568,80.3906,80.3989,17588.0
2017-02-27 14:00:00,97.15,97.23,97.14,97.19,36959.0,80.4072,80.4734,80.3989,80.4403,36959.0
2017-02-27 14:05:00,97.2,97.24,97.17,97.22,16165.0,80.4486,80.4817,80.4237,80.4651,16165.0
2017-02-27 14:10:00,97.23,97.28,97.21,97.26,23973.0,80.4734,80.5148,80.4568,80.4982,23973.0
2017-02-27 14:15:00,97.25,97.27,97.21,97.27,13043.0,80.4899,80.5065,80.4568,80.5065,13043.0
2017-02-27 14:20:00,97.28,97.28,97.2,97.27,20047.0,80.5148,80.5148,80.4486,80.5065,20047.0
2017-02-27 14:25:00,97.28,97.39,97.25,97.35,36276.0,80.5148,80.6058,80.4899,80.5727,36276.0
2017-02-27 14:30:00,97.35,97.35,97.3,97.31,14420.0,80.5727,80.5727,80.5313,80.5396,14420.0
2017-02-27 14:35:00,97.32,97.39,97.31,97.37,50712.0,80.5479,80.6058,80.5396,80.5893,50712.0
2017-02-27 14:40:00,97.37,97.4,97.36,97.4,21009.0,80.5893,80.6141,80.581,80.6141,21009.0
2017-02-27 14:45:00,97.4,97.48,97.39,97.48,62209.0,80.6141,80.6803,80.6058,80.6803,62209.0
2017-02-27 14:50:00,97.47,97.47,97.38,97.4,49613.0,80.672,80.672,80.5975,80.6141,49613.0
2017-02-27 14:55:00,97.4,97.44,97.33,97.36,38265.0,80.6141,80.6472,80.5562,80.581,38265.0
2017-02-27 15:00:00,97.36,97.41,97.35,97.38,65330.0,80.581,80.6224,80.5727,80.5975,65330.0
2017-02-27 15:05:00,97.37,97.42,97.32,97.35,50050.0,80.5893,80.6306,80.5479,80.5727,50050.0
2017-02-27 15:10:00,97.36,97.42,97.34,97.39,49415.0,80.581,80.6306,80.5644,80.6058,49415.0
2017-02-27 15:15:00,97.4,97.42,97.31,97.31,68760.0,80.6141,80.6306,80.5396,80.5396,68760.0
2017-02-27 15:20:00,97.32,97.35,97.27,97.31,48055.0,80.5479,80.5727,80.5065,80.5396,48055.0
2017-02-27 15:25:00,97.32,97.34,97.25,97.27,51533.0,80.5479,80.5644,80.4899,80.5065,51533.0
2017-02-27 15:30:00,97.27,97.34,97.26,97.3,39595.0,80.5065,80.5644,80.4982,80.5313,39595.0
2017-02-27 15:35:00,97.31,97.34,97.27,97.29,50953.0,80.5396,80.5644,80.5065,80.523,50953.0
2017-02-27 15:40:00,97.3,97.35,97.28,97.32,69292.0,80.5313,80.5727,80.5148,80.5479,69292.0
2017-02-27 15:45:00,97.32,97.36,97.28,97.34,93416.0,80.5479,80.581,80.5148,80.5644,93416.0
2017-02-27 15:50:00,97.34,97.39,97.33,97.39,120938.0,80.5644,80.6058,80.5562,80.6058,120938.0
2017-02-27 15:55:00,97.39,97.47,97.37,97.44,202343.0,80.6058,80.672,80.5893,80.6472,202343.0
2017-02-28 09:30:00,97.24,97.6,97.19,97.55,182124.0,80.4817,80.7796,80.4403,80.7382,182124.0
2017-02-28 09:35:00,97.5,97.56,97.38,97.51,36743.0,80.6969,80.7465,80.5975,80.7051,36743.0
2017-02-28 09:40:00,97.47,97.52,97.41,97.46,98027.0,80.672,80.7134,80.6224,80.6638,98027.0
2017-02-28 09:45:00,97.47,97.47,97.13,97.13,57150.0,80.672,80.672,80.3906,80.3906,57150.0
2017-02-28 09:50:00,97.12,97.14,96.75,96.8,83767.0,80.3823,80.3989,80.0761,80.1175,83767.0
2017-02-28 09:55:00,96.78,96.98,96.77,96.95,33396.0,80.1009,80.2665,80.0927,80.2416,33396.0
2017-02-28 10:00:00,96.98,97.32,96.94,97.28,33963.0,80.2665,80.5479,80.2334,80.5148,33963.0
2017-02-28 10:05:00,97.27,97.41,97.18,97.36,31942.0,80.5065,80.6224,80.432,80.581,31942.0
2017-02-28 10:10:00,97.38,97.4,97.22,97.22,36624.0,80.5975,80.6141,80.4651,80.4651,36624.0
2017-02-28 10:15:00,97.24,97.28,97.14,97.17,33856.0,80.4817,80.5148,80.3989,80.4237,33856.0
2017-02-28 10:20:00,97.17,97.17,97.07,97.14,29657.0,80.4237,80.4237,80.341,80.3989,29657.0
2017-02-28 10:25:00,97.15,97.25,97.14,97.2,16084.0,80.4072,80.4899,80.3989,80.4486,16084.0
2017-02-28 10:30:00,97.2,97.26,97.11,97.14,11734.0,80.4486,80.4982,80.3741,80.3989,11734.0
2017-02-28 10:35:00,97.17,97.21,97.13,97.16,20976.0,80.4237,80.4568,80.3906,80.4155,20976.0
2017-02-28 10:40:00,97.16,97.17,97.1,97.14,19163.0,80.4155,80.4237,80.3658,80.3989,19163.0
2017-02-28 10:45:00,97.13,97.25,97.1,97.23,20252.0,80.3906,80.4899,80.3658,80.4734,20252.0
2017-02-28 10:50:00,97.23,97.37,97.22,97.35,19566.0,80.4734,80.5893,80.4651,80.5727,19566.0
2017-02-28 10:55:00,97.34,97.39,97.32,97.36,12443.0,80.5644,80.6058,80.5479,80.581,12443.0
2017-02-28 11:00:00,97.34,97.37,97.15,97.18,46516.0,80.5644,80.5893,80.4072,80.432,46516.0
2017-02-28 11:05:00,97.19,97.2,97.05,97.08,33658.0,80.4403,80.4486,80.3244,80.3492,33658.0
2017-02-28 11:10:00,97.08,97.08,96.9,96.91,48326.0,80.3492,80.3492,80.2003,80.2085,48326.0
2017-02-28 11:15:00,96.93,96.99,96.89,96.99,25526.0,80.2251,80.2747,80.192,80.2747,25526.0
2017-02-28 11:20:00,96.99,97.06,96.94,97.04,17397.0,80.2747,80.3327,80.2334,80.3161,17397.0
2017-02-28 11:25:00,97.01,97.03,96.95,96.99,13070.0,80.2913,80.3079,80.2416,80.2747,13070.0
2017-02-28 11:30:00,96.99,97.0,96.95,96.97,18567.0,80.2747,80.283,80.2416,80.2582,18567.0
2017-02-28 11:35:00,96.95,97.04,96.94,97.03,28389.0,80.2416,80.3161,80.2334,80.3079,28389.0
2017-02-28 11:40:00,97.03,97.03,97.0,97.01,7298.0,80.3079,80.3079,80.283,80.2913,7298.0
2017-02-28 11:45:00,97.01,97.04,96.97,97.01,13910.0,80.2913,80.3161,80.2582,80.2913,13910.0
2017-02-28 11:50:00,97.02,97.05,96.99,97.0,10055.0,80.2996,80.3244,80.2747,80.283,10055.0
2017-02-28 11:55:00,96.99,97.01,96.94,96.94,9789.0,80.2747,80.2913,80.2334,80.2334,9789.0
2017-02-28 12:00:00,96.95,97.0,96.95,96.97,6912.0,80.2416,80.283,80.2416,80.2582,6912.0
2017-02-28 12:05:00,96.97,96.98,96.81,96.86,31489.0,80.2582,80.2665,80.1258,80.1672,31489.0
2017-02-28 12:10:00,96.88,96.9,96.83,96.84,12917.0,80.1837,80.2003,80.1423,80.1506,12917.0
2017-02-28 12:15:00,96.86,96.89,96.83,96.84,10501.0,80.1672,80.192,80.1423,80.1506,10501.0
2017-02-28 12:20:00,96.84,96.85,96.45,96.46,89131.0,80.1506,80.1589,79.8278,79.8361,89131.0
2017-02-28 12:25:00,96.47,96.65,96.44,96.48,43672.0,79.8444,79.9933,79.8195,79.8526,43672.0
2017-02-28 12:30:00,96.48,96.76,96.47,96.76,29983.0,79.8526,80.0844,79.8444,80.0844,29983.0
2017-02-28 12:35:00,96.75,96.78,96.7,96.75,17854.0,80.0761,80.1009,80.0347,80.0761,17854.0
2017-02-28 12:40:00,96.74,96.79,96.71,96.75,36740.0,80.0678,80.1092,80.043,80.0761,36740.0
2017-02-28 12:45:00,96.78,96.89,96.71,96.86,50041.0,80.1009,80.192,80.043,80.1672,50041.0
2017-02-28 12:50:00,96.87,96.9,96.8,96.85,19555.0,80.1754,80.2003,80.1175,80.1589,19555.0
2017-02-28 12:55:00,96.86,96.87,96.76,96.8,26377.0,80.1672,80.1754,80.0844,80.1175,26377.0
2017-02-28 13:00:00,96.8,96.94,96.77,96.9,43048.0,80.1175,80.2334,80.0927,80.2003,43048.0
2017-02-28 13:05:00,96.9,96.95,96.84,96.94,28564.0,80.2003,80.2416,80.1506,80.2334,28564.0
2017-02-28 13:10:00,96.93,96.98,96.88,96.94,49564.0,80.2251,80.2665,80.1837,80.2334,49564.0
2017-02-28 13:15:00,96.94,96.94,96.84,96.89,25866.0,80.2334,80.2334,80.1506,80.192,25866.0
2017-02-28 13:20:00,96.88,96.9,96.8,96.81,16245.0,80.1837,80.2003,80.1175,80.1258,16245.0
2017-02-28 13:25:00,96.8,96.89,96.78,96.85,23851.0,80.1175,80.192,80.1009,80.1589,23851.0
2017-02-28 13:30:00,96.84,96.99,96.84,96.97,39824.0,80.1506,80.2747,80.1506,80.2582,39824.0
2017-02-28 13:35:00,96.99,97.13,96.96,97.13,31249.0,80.2747,80.3906,80.2499,80.3906,31249.0
2017-02-28 13:40:00,97.1,97.14,97.04,97.12,25000.0,80.3658,80.3989,80.3161,80.3823,25000.0
2017-02-28 13:45:00,97.11,97.11,96.98,97.02,20896.0,80.3741,80.3741,80.2665,80.2996,20896.0
2017-02-28 13:50:00,97.03,97.09,96.97,97.05,18063.0,80.3079,80.3575,80.2582,80.3244,18063.0
2017-02-28 13:55:00,97.07,97.08,96.97,97.07,40019.0,80.341,80.3492,80.2582,80.341,40019.0
2017-02-28 14:00:00,97.07,97.1,96.93,96.95,21274.0,80.341,80.3658,80.2251,80.2416,21274.0
2017-02-28 14:05:00,96.95,96.99,96.77,96.8,24351.0,80.2416,80.2747,80.0927,80.1175,24351.0
2017-02-28 14:10:00,96.79,96.83,96.71,96.71,34259.0,80.1092,80.1423,80.043,80.043,34259.0
2017-02-28 14:15:00,96.71,96.72,96.62,96.66,34564.0,80.043,80.0513,79.9685,80.0016,34564.0
2017-02-28 14:20:00,96.68,96.78,96.68,96.75,32817.0,80.0182,80.1009,80.0182,80.0761,32817.0
2017-02-28 14:25:00,96.76,96.87,96.76,96.85,28563.0,80.0844,80.1754,80.0844,80.1589,28563.0
2017-02-28 14:30:00,96.85,96.89,96.72,96.74,50146.0,80.1589,80.192,80.0513,80.0678,50146.0
2017-02-28 14:35:00,96.74,96.75,96.68,96.69,18502.0,80.0678,80.0761,80.0182,80.0265,18502.0
2017-02-28 14:40:00,96.69,96.71,96.64,96.66,28862.0,80.0265,80.043,79.9851,80.0016,28862.0
2017-02-28 14:45:00,96.67,96.85,96.67,96.84,26661.0,80.0099,80.1589,80.0099,80.1506,26661.0
2017-02-28 14:50:00,96.85,96.87,96.66,96.71,16546.0,80.1589,80.1754,80.0016,80.043,16546.0
2017-02-28 14:55:00,96.71,96.76,96.68,96.71,15431.0,80.043,80.0844,80.0182,80.043,15431.0
2017-02-28 15:00:00,96.71,96.71,96.62,96.63,24326.0,80.043,80.043,79.9685,79.9768,24326.0
2017-02-28 15:05:00,96.62,96.65,96.56,96.6,26051.0,79.9685,79.9933,79.9189,79.952,26051.0
2017-02-28 15:10:00,96.6,96.7,96.6,96.69,25175.0,79.952,80.0347,79.952,80.0265,25175.0
2017-02-28 15:15:00,96.69,96.77,96.68,96.74,19333.0,80.0265,80.0927,80.0182,80.0678,19333.0
2017-02-28 15:20:00,96.74,96.77,96.68,96.68,22089.0,80.0678,80.0927,80.0182,80.0182,22089.0
2017-02-28 15:25:00,96.68,96.73,96.67,96.7,27768.0,80.0182,80.0596,80.0099,80.0347,27768.0
2017-02-28 15:30:00,96.69,96.73,96.66,96.7,33601.0,80.0265,80.0596,80.0016,80.0347,33601.0
2017-02-28 15:35:00,96.7,96.78,96.58,96.62,58177.0,80.0347,80.1009,79.9354,79.9685,58177.0
2017-02-28 15:40:00,96.61,96.7,96.59,96.65,45457.0,79.9602,80.0347,79.9437,79.9933,45457.0
2017-02-28 15:45:00,96.64,96.75,96.63,96.73,78562.0,79.9851,80.0761,79.9768,80.0596,78562.0
2017-02-28 15:50:00,96.74,96.74,96.67,96.67,106124.0,80.0678,80.0678,80.0099,80.0099,106124.0
2017-02-28 15:55:00,96.67,96.77,96.64,96.69,266354.0,80.0099,80.0927,79.9851,80.0265,266354.0
2017-03-01 09:30:00,98.2,98.72,98.1,98.31,351196.0,81.2762,81.7066,81.1935,81.3673,351196.0
2017-03-01 09:35:00,98.31,98.65,98.18,98.64,186807.0,81.3673,81.6487,81.2597,81.6404,186807.0
2017-03-01 09:40:00,98.61,98.97,98.6,98.7,191832.0,81.6156,81.9135,81.6073,81.69,191832.0
2017-03-01 09:45:00,98.73,98.81,98.32,98.32,77529.0,81.7149,81.7811,81.3755,81.3755,77529.0
2017-03-01 09:50:00,98.35,98.58,98.32,98.48,77899.0,81.4004,81.5907,81.3755,81.508,77899.0
2017-03-01 09:55:00,98.48,98.76,98.48,98.75,79268.0,81.508,81.7397,81.508,81.7314,79268.0
2017-03-01 10:00:00,98.75,98.88,98.68,98.72,94570.0,81.7314,81.839,81.6735,81.7066,94570.0
2017-03-01 10:05:00,98.7,98.73,98.33,98.36,62491.0,81.69,81.7149,81.3838,81.4086,62491.0
2017-03-01 10:10:00,98.37,98.43,98.32,98.4,32962.0,81.4169,81.4666,81.3755,81.4418,32962.0
2017-03-01 10:15:00,98.37,98.47,98.34,98.38,55805.0,81.4169,81.4997,81.3921,81.4252,55805.0
2017-03-01 10:20:00,98.36,98.55,98.36,98.47,49875.0,81.4086,81.5659,81.4086,81.4997,49875.0
2017-03-01 10:25:00,98.47,98.54,98.44,98.52,63229.0,81.4997,81.5576,81.4749,81.5411,63229.0
2017-03-01 10:30:00,98.53,98.54,98.28,98.38,59464.0,81.5493,81.5576,81.3424,81.4252,59464.0
2017-03-01 10:35:00,98.4,98.4,98.06,98.06,33790.0,81.4418,81.4418,81.1603,81.1603,33790.0
2017-03-01 10:40:00,98.07,98.08,97.88,97.96,74953.0,81.1686,81.1769,81.0114,81.0776,74953.0
2017-03-01 10:45:00,97.98,98.28,97.97,98.17,43852.0,81.0941,81.3424,81.0859,81.2514,43852.0
2017-03-01 10:50:00,98.17,98.17,97.92,97.92,44981.0,81.2514,81.2514,81.0445,81.0445,44981.0
2017-03-01 10:55:00,97.92,97.94,97.75,97.76,112108.0,81.0445,81.061,80.9038,80.912,112108.0
2017-03-01 11:00:00,97.77,97.77,97.53,97.53,88654.0,80.9203,80.9203,80.7217,80.7217,88654.0
2017-03-01 11:05:00,97.52,97.72,97.52,97.72,89248.0,80.7134,80.8789,80.7134,80.8789,89248.0
2017-03-01 11:10:00,97.71,97.71,97.51,97.54,62923.0,80.8707,80.8707,80.7051,80.73,62923.0
2017-03-01 11:15:00,97.55,97.61,97.43,97.59,80413.0,80.7382,80.7879,80.6389,80.7713,80413.0
2017-03-01 11:20:00,97.59,97.81,97.59,97.73,50463.0,80.7713,80.9534,80.7713,80.8872,50463.0
2017-03-01 11:25:00,97.74,97.78,97.62,97.73,65058.0,80.8955,80.9286,80.7962,80.8872,65058.0
2017-03-01 11:30:00,97.73,98.03,97.68,98.0,66201.0,80.8872,81.1355,80.8458,81.1107,66201.0
2017-03-01 11:35:00,97.99,98.02,97.7,97.7,34580.0,81.1024,81.1272,80.8624,80.8624,34580.0
2017-03-01 11:40:00,97.7,97.71,97.62,97.62,54853.0,80.8624,80.8707,80.7962,80.7962,54853.0
2017-03-01 11:45:00,97.62,97.95,97.57,97.92,56883.0,80.7962,81.0693,80.7548,81.0445,56883.0
2017-03-01 11:50:00,97.93,97.98,97.87,97.94,63398.0,81.0528,81.0941,81.0031,81.061,63398.0
2017-03-01 11:55:00,97.93,97.96,97.82,97.84,45173.0,81.0528,81.0776,80.9617,80.9783,45173.0
2017-03-01 12:00:00,97.83,98.03,97.8,98.02,89738.0,80.97,81.1355,80.9452,81.1272,89738.0
2017-03-01 12:05:00,98.02,98.21,98.01,98.12,44036.0,81.1272,81.2845,81.119,81.21,44036.0
2017-03-01 12:10:00,98.11,98.29,98.08,98.26,48614.0,81.2017,81.3507,81.1769,81.3259,48614.0
2017-03-01 12:15:00,98.27,98.32,98.04,98.2,53153.0,81.3342,81.3755,81.1438,81.2762,53153.0
2017-03-01 12:20:00,98.2,98.26,98.12,98.26,55584.0,81.2762,81.3259,81.21,81.3259,55584.0
2017-03-01 12:25:00,98.26,98.38,98.26,98.38,39741.0,81.3259,81.4252,81.3259,81.4252,39741.0
2017-03-01 12:30:00,98.36,98.36,98.28,98.31,26663.0,81.4086,81.4086,81.3424,81.3673,26663.0
2017-03-01 12:35:00,98.31,98.32,98.23,98.23,19930.0,81.3673,81.3755,81.301,81.301,19930.0
2017-03-01 12:40:00,98.23,98.27,98.09,98.27,39315.0,81.301,81.3342,81.1852,81.3342,39315.0
2017-03-01 12:45:00,98.27,98.28,98.24,98.26,15552.0,81.3342,81.3424,81.3093,81.3259,15552.0
2017-03-01 12:50:00,98.27,98.4,98.26,98.34,25634.0,81.3342,81.4418,81.3259,81.3921,25634.0
2017-03-01 12:55:00,98.33,98.39,98.26,98.39,29892.0,81.3838,81.4335,81.3259,81.4335,29892.0
2017-03-01 13:00:00,98.39,98.54,98.35,98.54,61517.0,81.4335,81.5576,81.4004,81.5576,61517.0
2017-03-01 13:05:00,98.55,98.67,98.55,98.61,73644.0,81.5659,81.6652,81.5659,81.6156,73644.0
2017-03-01 13:10:00,98.6,98.66,98.59,98.62,48425.0,81.6073,81.6569,81.599,81.6238,48425.0
2017-03-01 13:15:00,98.63,98.67,98.57,98.58,36743.0,81.6321,81.6652,81.5825,81.5907,36743.0
2017-03-01 13:20:00,98.58,98.69,98.55,98.67,33636.0,81.5907,81.6818,81.5659,81.6652,33636.0
2017-03-01 13:25:00,98.67,98.73,98.62,98.71,27587.0,81.6652,81.7149,81.6238,81.6983,27587.0
2017-03-01 13:30:00,98.72,98.73,98.68,98.7,29386.0,81.7066,81.7149,81.6735,81.69,29386.0
2017-03-01 13:35:00,98.7,98.72,98.65,98.7,24648.0,81.69,81.7066,81.6487,81.69,24648.0
2017-03-01 13:40:00,98.7,98.74,98.7,98.71,15932.0,81.69,81.7232,81.69,81.6983,15932.0
2017-03-01 13:45:00,98.71,98.74,98.7,98.7,27483.0,81.6983,81.7232,81.69,81.69,27483.0
2017-03-01 13:50:00,98.7,98.74,98.58,98.61,41443.0,81.69,81.7232,81.5907,81.6156,41443.0
2017-03-01 13:55:00,98.62,98.67,98.61,98.62,21897.0,81.6238,81.6652,81.6156,81.6238,21897.0
2017-03-01 14:00:00,98.63,98.7,98.59,98.69,23197.0,81.6321,81.69,81.599,81.6818,23197.0
2017-03-01 14:05:00,98.69,98.71,98.57,98.58,34779.0,81.6818,81.6983,81.5825,81.5907,34779.0
2017-03-01 14:10:00,98.58,98.8,98.58,98.79,68221.0,81.5907,81.7728,81.5907,81.7645,68221.0
2017-03-01 14:15:00,98.8,98.93,98.78,98.88,72578.0,81.7728,81.8804,81.7563,81.839,72578.0
2017-03-01 14:20:00,98.87,98.9,98.8,98.89,31247.0,81.8308,81.8556,81.7728,81.8473,31247.0
2017-03-01 14:25:00,98.88,98.89,98.82,98.85,29024.0,81.839,81.8473,81.7894,81.8142,29024.0
2017-03-01 14:30:00,98.86,98.86,98.75,98.75,27016.0,81.8225,81.8225,81.7314,81.7314,27016.0
2017-03-01 14:35:00,98.76,98.78,98.68,98.73,28590.0,81.7397,81.7563,81.6735,81.7149,28590.0
2017-03-01 14:40:00,98.74,98.75,98.66,98.69,28501.0,81.7232,81.7314,81.6569,81.6818,28501.0
2017-03-01 14:45:00,98.68,98.77,98.65,98.74,26015.0,81.6735,81.748,81.6487,81.7232,26015.0
2017-03-01 14:50:00,98.76,98.8,98.75,98.77,34143.0,81.7397,81.7728,81.7314,81.748,34143.0
2017-03-01 14:55:00,98.76,98.88,98.75,98.87,50711.0,81.7397,81.839,81.7314,81.8308,50711.0
2017-03-01 15:00:00,98.87,98.95,98.83,98.86,141113.0,81.8308,81.897,81.7976,81.8225,141113.0
2017-03-01 15:05:00,98.86,98.89,98.83,98.84,36067.0,81.8225,81.8473,81.7976,81.8059,36067.0
2017-03-01 15:10:00,98.84,98.91,98.83,98.88,35929.0,81.8059,81.8639,81.7976,81.839,35929.0
2017-03-01 15:15:00,98.89,98.91,98.86,98.89,34060.0,81.8473,81.8639,81.8225,81.8473,34060.0
2017-03-01 15:20:00,98.89,98.91,98.87,98.89,35696.0,81.8473,81.8639,81.8308,81.8473,35696.0
2017-03-01 15:25:00,98.89,98.9,98.82,98.85,45522.0,81.8473,81.8556,81.7894,81.8142,45522.0
2017-03-01 15:30:00,98.85,98.86,98.77,98.79,50289.0,81.8142,81.8225,81.748,81.7645,50289.0
2017-03-01 15:35:00,98.8,98.84,98.78,98.78,75945.0,81.7728,81.8059,81.7563,81.7563,75945.0
2017-03-01 15:40:00,98.79,98.86,98.78,98.84,79041.0,81.7645,81.8225,81.7563,81.8059,79041.0
2017-03-01 15:45:00,98.84,98.86,98.79,98.81,87584.0,81.8059,81.8225,81.7645,81.7811,87584.0
2017-03-01 15:50:00,98.82,98.83,98.62,98.62,82708.0,81.7894,81.7976,81.6238,81.6238,82708.0
2017-03-01 15:55:00,98.63,98.65,98.53,98.56,143302.0,81.6321,81.6487,81.5493,81.5742,143302.0
2017-03-02 09:30:00,98.36,98.68,98.01,98.08,157931.0,81.4086,81.6735,81.119,81.1769,157931.0
2017-03-02 09:35:00,98.06,98.49,98.0,98.41,54627.0,81.1603,81.5162,81.1107,81.45,54627.0
2017-03-02 09:40:00,98.45,98.69,98.45,98.66,28569.0,81.4831,81.6818,81.4831,81.6569,28569.0
2017-03-02 09:45:00,98.64,98.73,98.46,98.48,38869.0,81.6404,81.7149,81.4914,81.508,38869.0
2017-03-02 09:50:00,98.46,98.46,98.21,98.32,70749.0,81.4914,81.4914,81.2845,81.3755,70749.0
2017-03-02 09:55:00,98.34,98.57,98.34,98.56,40372.0,81.3921,81.5825,81.3921,81.5742,40372.0
2017-03-02 10:00:00,98.59,98.59,98.18,98.28,36969.0,81.599,81.599,81.2597,81.3424,36969.0
2017-03-02 10:05:00,98.31,98.42,98.3,98.35,26514.0,81.3673,81.4583,81.359,81.4004,26514.0
2017-03-02 10:10:00,98.34,98.45,98.25,98.43,87757.0,81.3921,81.4831,81.3176,81.4666,87757.0
2017-03-02 10:15:00,98.42,98.64,98.39,98.64,45054.0,81.4583,81.6404,81.4335,81.6404,45054.0
2017-03-02 10:20:00,98.61,98.61,98.45,98.46,41794.0,81.6156,81.6156,81.4831,81.4914,41794.0
2017-03-02 10:25:00,98.47,98.56,98.36,98.49,60027.0,81.4997,81.5742,81.4086,81.5162,60027.0
2017-03-02 10:30:00,98.49,98.5,98.31,98.32,39624.0,81.5162,81.5245,81.3673,81.3755,39624.0
2017-03-02 10:35:00,98.31,98.31,98.16,98.23,36053.0,81.3673,81.3673,81.2431,81.301,36053.0
2017-03-02 10:40:00,98.23,98.32,98.18,98.3,15796.0,81.301,81.3755,81.2597,81.359,15796.0
2017-03-02 10:45:00,98.31,98.33,98.21,98.24,15994.0,81.3673,81.3838,81.2845,81.3093,15994.0
2017-03-02 10:50:00,98.23,98.23,98.16,98.16,22973.0,81.301,81.301,81.2431,81.2431,22973.0
2017-03-02 10:55:00,98.16,98.18,98.0,98.0,36849.0,81.2431,81.2597,81.1107,81.1107,36849.0
2017-03-02 11:00:00,98.0,98.1,97.92,98.0,35998.0,81.1107,81.1935,81.0445,81.1107,35998.0
2017-03-02 11:05:00,98.0,98.0,97.88,97.93,40761.0,81.1107,81.1107,81.0114,81.0528,40761.0
2017-03-02 11:10:00,97.92,97.93,97.78,97.88,32665.0,81.0445,81.0528,80.9286,81.0114,32665.0
2017-03-02 11:15:00,97.9,97.9,97.68,97.68,83720.0,81.0279,81.0279,80.8458,80.8458,83720.0
2017-03-02 11:20:00,97.68,97.86,97.68,97.76,14640.0,80.8458,80.9948,80.8458,80.912,14640.0
2017-03-02 11:25:00,97.79,97.8,97.71,97.73,17033.0,80.9369,80.9452,80.8707,80.8872,17033.0
2017-03-02 11:30:00,97.73,97.75,97.49,97.5,68649.0,80.8872,80.9038,80.6886,80.6969,68649.0
2017-03-02 11:35:00,97.5,97.55,97.41,97.45,73812.0,80.6969,80.7382,80.6224,80.6555,73812.0
2017-03-02 11:40:00,97.45,97.65,97.44,97.62,74086.0,80.6555,80.821,80.6472,80.7962,74086.0
2017-03-02 11:45:00,97.64,97.77,97.61,97.76,37666.0,80.8127,80.9203,80.7879,80.912,37666.0
2017-03-02 11:50:00,97.78,97.79,97.64,97.68,23027.0,80.9286,80.9369,80.8127,80.8458,23027.0
2017-03-02 11:55:00,97.67,97.7,95.5,95.55,563915.0,80.8376,80.8624,79.0415,79.0829,563915.0
2017-03-02 12:00:00,95.56,97.11,95.01,95.83,1409844.0,79.0912,80.3741,78.636,79.3147,1409844.0
2017-03-02 12:05:00,95.84,96.02,94.67,95.43,1301215.0,79.3229,79.4719,78.3546,78.9836,1301215.0
2017-03-02 12:10:00,95.34,95.5,94.52,94.83,885299.0,78.9091,79.0415,78.2304,78.487,885299.0
2017-03-02 12:15:00,94.81,95.3,94.45,94.64,538867.0,78.4705,78.876,78.1725,78.3297,538867.0
2017-03-02 12:20:00,94.67,94.95,93.84,93.9,448218.0,78.3546,78.5863,77.6676,77.7173,448218.0
2017-03-02 12:25:00,93.89,94.73,93.52,94.68,856367.0,77.709,78.4042,77.4028,78.3629,856367.0
2017-03-02 12:30:00,94.71,94.84,93.96,94.34,684153.0,78.3877,78.4953,77.7669,78.0815,684153.0
2017-03-02 12:35:00,94.31,94.5,93.7,93.75,619910.0,78.0566,78.2139,77.5517,77.5931,619910.0
2017-03-02 12:40:00,93.74,93.99,93.37,93.85,565978.0,77.5849,77.7918,77.2786,77.6759,565978.0
2017-03-02 12:45:00,93.88,94.33,93.5,94.31,539876.0,77.7007,78.0732,77.3862,78.0566,539876.0
2017-03-02 12:50:00,94.29,94.57,94.2,94.28,423809.0,78.0401,78.2718,77.9656,78.0318,423809.0
2017-03-02 12:55:00,94.26,94.29,93.7,93.71,319815.0,78.0152,78.0401,77.5517,77.56,319815.0
2017-03-02 13:00:00,93.74,93.91,93.25,93.68,762689.0,77.5849,77.7256,77.1793,77.5352,762689.0
2017-03-02 13:05:00,93.68,93.74,92.84,93.05,1037864.0,77.5352,77.5849,76.84,77.0138,1037864.0
2017-03-02 13:10:00,93.07,93.46,92.89,93.25,466333.0,77.0303,77.3531,76.8813,77.1793,466333.0
2017-03-02 13:15:00,93.26,93.67,93.25,93.56,494247.0,77.1876,77.5269,77.1793,77.4359,494247.0
2017-03-02 13:20:00,93.59,93.92,93.57,93.62,350916.0,77.4607,77.7338,77.4442,77.4855,350916.0
2017-03-02 13:25:00,93.64,94.48,93.64,94.3,513675.0,77.5021,78.1973,77.5021,78.0483,513675.0
2017-03-02 13:30:00,94.3,94.55,94.08,94.24,401859.0,78.0483,78.2553,77.8663,77.9987,401859.0
2017-03-02 13:35:00,94.22,94.22,93.87,94.09,355263.0,77.9821,77.9821,77.6925,77.8745,355263.0
2017-03-02 13:40:00,94.1,94.3,94.03,94.14,207103.0,77.8828,78.0483,77.8249,77.9159,207103.0
2017-03-02 13:45:00,94.14,94.3,94.07,94.3,211490.0,77.9159,78.0483,77.858,78.0483,211490.0
2017-03-02 13:50:00,94.3,94.4,94.25,94.31,176552.0,78.0483,78.1311,78.007,78.0566,176552.0
2017-03-02 13:55:00,94.31,94.38,94.07,94.15,166828.0,78.0566,78.1146,77.858,77.9242,166828.0
2017-03-02 14:00:00,94.14,94.24,93.82,93.99,208615.0,77.9159,77.9987,77.6511,77.7918,208615.0
2017-03-02 14:05:00,94.0,94.0,93.75,93.87,201407.0,77.8,77.8,77.5931,77.6925,201407.0
2017-03-02 14:10:00,93.87,93.96,93.71,93.77,153937.0,77.6925,77.7669,77.56,77.6097,153937.0
2017-03-02 14:15:00,93.75,93.84,93.65,93.67,176151.0,77.5931,77.6676,77.5104,77.5269,176151.0
2017-03-02 14:20:00,93.68,93.89,93.65,93.85,179442.0,77.5352,77.709,77.5104,77.6759,179442.0
2017-03-02 14:25:00,93.88,94.19,93.88,93.92,188238.0,77.7007,77.9573,77.7007,77.7338,188238.0
2017-03-02 14:30:00,93.91,94.19,93.88,94.09,150186.0,77.7256,77.9573,77.7007,77.8745,150186.0
2017-03-02 14:35:00,94.08,94.25,93.96,94.15,170354.0,77.8663,78.007,77.7669,77.9242,170354.0
2017-03-02 14:40:00,94.16,94.17,94.08,94.1,104848.0,77.9325,77.9407,77.8663,77.8828,104848.0
2017-03-02 14:45:00,94.1,94.11,93.86,93.96,152928.0,77.8828,77.8911,77.6842,77.7669,152928.0
2017-03-02 14:50:00,93.97,94.16,93.88,94.02,147703.0,77.7752,77.9325,77.7007,77.8166,147703.0
2017-03-02 14:55:00,94.02,94.15,93.95,94.15,147635.0,77.8166,77.9242,77.7587,77.9242,147635.0
2017-03-02 15:00:00,94.15,94.31,94.13,94.24,183918.0,77.9242,78.0566,77.9076,77.9987,183918.0
2017-03-02 15:05:00,94.24,94.78,94.22,94.75,354254.0,77.9987,78.4456,77.9821,78.4208,354254.0
2017-03-02 15:10:00,94.74,94.94,94.62,94.64,339837.0,78.4125,78.578,78.3132,78.3297,339837.0
2017-03-02 15:15:00,94.62,94.76,94.4,94.48,372352.0,78.3132,78.4291,78.1311,78.1973,372352.0
2017-03-02 15:20:00,94.48,94.57,94.25,94.49,273803.0,78.1973,78.2718,78.007,78.2056,273803.0
2017-03-02 15:25:00,94.49,94.5,94.31,94.4,134014.0,78.2056,78.2139,78.0566,78.1311,134014.0
2017-03-02 15:30:00,94.4,94.45,94.32,94.36,131563.0,78.1311,78.1725,78.0649,78.098,131563.0
2017-03-02 15:35:00,94.35,94.36,94.17,94.24,191063.0,78.0897,78.098,77.9407,77.9987,191063.0
2017-03-02 15:40:00,94.24,94.26,94.06,94.15,200417.0,77.9987,78.0152,77.8497,77.9242,200417.0
2017-03-02 15:45:00,94.15,94.36,94.15,94.16,382445.0,77.9242,78.098,77.9242,77.9325,382445.0
2017-03-02 15:50:00,94.16,94.29,94.16,94.25,304676.0,77.9325,78.0401,77.9325,78.007,304676.0
2017-03-02 15:55:00,94.25,94.4,94.21,94.34,599474.0,78.007,78.1311,77.9739,78.0815,599474.0
2017-03-03 09:30:00,94.36,95.33,94.35,95.0,592409.0,78.098,78.9008,78.0897,78.6277,592409.0
2017-03-03 09:35:00,94.98,95.2,94.77,95.02,257882.0,78.6112,78.7932,78.4373,78.6443,257882.0
2017-03-03 09:40:00,95.05,95.8,94.87,95.78,530074.0,78.6691,79.2898,78.5201,79.2733,530074.0
2017-03-03 09:45:00,95.75,95.9,95.36,95.55,295112.0,79.2485,79.3726,78.9257,79.0829,295112.0
2017-03-03 09:50:00,95.57,95.57,95.08,95.16,196870.0,79.0995,79.0995,78.6939,78.7601,196870.0
2017-03-03 09:55:00,95.15,95.31,95.1,95.23,100334.0,78.7519,78.8843,78.7105,78.8181,100334.0
2017-03-03 10:00:00,95.26,95.31,94.88,94.9,247868.0,78.8429,78.8843,78.5284,78.5449,247868.0
2017-03-03 10:05:00,94.88,94.97,94.46,94.7,225664.0,78.5284,78.6029,78.1808,78.3794,225664.0
2017-03-03 10:10:00,94.73,94.8,94.42,94.47,118602.0,78.4042,78.4622,78.1477,78.189,118602.0
2017-03-03 10:15:00,94.48,94.63,94.31,94.44,167498.0,78.1973,78.3215,78.0566,78.1642,167498.0
2017-03-03 10:20:00,94.45,94.51,94.23,94.5,162637.0,78.1725,78.2222,77.9904,78.2139,162637.0
2017-03-03 10:25:00,94.52,94.73,94.41,94.71,93728.0,78.2304,78.4042,78.1394,78.3877,93728.0
2017-03-03 10:30:00,94.71,94.8,94.35,94.37,115174.0,78.3877,78.4622,78.0897,78.1063,115174.0
2017-03-03 10:35:00,94.37,94.52,94.22,94.38,121760.0,78.1063,78.2304,77.9821,78.1146,121760.0
2017-03-03 10:40:00,94.37,94.56,94.32,94.56,61334.0,78.1063,78.2635,78.0649,78.2635,61334.0
2017-03-03 10:45:00,94.54,94.55,94.4,94.46,64758.0,78.247,78.2553,78.1311,78.1808,64758.0
2017-03-03 10:50:00,94.48,94.78,94.48,94.66,65231.0,78.1973,78.4456,78.1973,78.3463,65231.0
2017-03-03 10:55:00,94.68,94.7,94.49,94.49,31570.0,78.3629,78.3794,78.2056,78.2056,31570.0
2017-03-03 11:00:00,94.48,94.61,94.44,94.59,51019.0,78.1973,78.3049,78.1642,78.2884,51019.0
2017-03-03 11:05:00,94.58,94.71,94.57,94.6,67657.0,78.2801,78.3877,78.2718,78.2966,67657.0
2017-03-03 11:10:00,94.59,94.72,94.58,94.64,55891.0,78.2884,78.396,78.2801,78.3297,55891.0
2017-03-03 11:15:00,94.65,94.81,94.61,94.8,71565.0,78.338,78.4705,78.3049,78.4622,71565.0
2017-03-03 11:20:00,94.8,95.12,94.8,95.1,91931.0,78.4622,78.727,78.4622,78.7105,91931.0
2017-03-03 11:25:00,95.09,95.14,94.9,94.9,66348.0,78.7022,78.7436,78.5449,78.5449,66348.0
2017-03-03 11:30:00,94.9,95.0,94.76,94.8,51567.0,78.5449,78.6277,78.4291,78.4622,51567.0
2017-03-03 11:35:00,94.8,94.8,94.69,94.74,39879.0,78.4622,78.4622,78.3711,78.4125,39879.0
2017-03-03 11:40:00,94.75,94.83,94.73,94.74,47407.0,78.4208,78.487,78.4042,78.4125,47407.0
2017-03-03 11:45:00,94.74,94.86,94.74,94.82,42349.0,78.4125,78.5118,78.4125,78.4787,42349.0
2017-03-03 11:50:00,94.82,94.96,94.82,94.86,43020.0,78.4787,78.5946,78.4787,78.5118,43020.0
2017-03-03 11:55:00,94.85,94.86,94.72,94.8,47442.0,78.5036,78.5118,78.396,78.4622,47442.0
2017-03-03 12:00:00,94.79,94.81,94.65,94.65,51227.0,78.4539,78.4705,78.338,78.338,51227.0
2017-03-03 12:05:00,94.66,94.79,94.66,94.77,30120.0,78.3463,78.4539,78.3463,78.4373,30120.0
2017-03-03 12:10:00,94.78,94.79,94.71,94.77,29733.0,78.4456,78.4539,78.3877,78.4373,29733.0
2017-03-03 12:15:00,94.77,94.77,94.61,94.68,33575.0,78.4373,78.4373,78.3049,78.3629,33575.0
2017-03-03 12:20:00,94.68,94.72,94.52,94.59,68220.0,78.3629,78.396,78.2304,78.2884,68220.0
2017-03-03 12:25:00,94.59,94.62,94.58,94.62,19381.0,78.2884,78.3132,78.2801,78.3132,19381.0
2017-03-03 12:30:00,94.62,94.68,94.58,94.64,50581.0,78.3132,78.3629,78.2801,78.3297,50581.0
2017-03-03 12:35:00,94.63,94.68,94.63,94.65,33461.0,78.3215,78.3629,78.3215,78.338,33461.0
2017-03-03 12:40:00,94.65,94.65,94.53,94.56,58576.0,78.338,78.338,78.2387,78.2635,58576.0
2017-03-03 12:45:00,94.57,94.61,94.47,94.48,26297.0,78.2718,78.3049,78.189,78.1973,26297.0
2017-03-03 12:50:00,94.47,94.49,94.29,94.33,50085.0,78.189,78.2056,78.0401,78.0732,50085.0
2017-03-03 12:55:00,94.33,94.36,94.3,94.32,32546.0,78.0732,78.098,78.0483,78.0649,32546.0
2017-03-03 13:00:00,94.33,94.48,94.3,94.48,109162.0,78.0732,78.1973,78.0483,78.1973,109162.0
2017-03-03 13:05:00,94.49,94.55,94.45,94.53,58473.0,78.2056,78.2553,78.1725,78.2387,58473.0
2017-03-03 13:10:00,94.51,94.55,94.47,94.47,21425.0,78.2222,78.2553,78.189,78.189,21425.0
2017-03-03 13:15:00,94.48,94.48,94.3,94.3,36150.0,78.1973,78.1973,78.0483,78.0483,36150.0
2017-03-03 13:20:00,94.32,94.36,94.29,94.32,20622.0,78.0649,78.098,78.0401,78.0649,20622.0
2017-03-03 13:25:00,94.32,94.52,94.32,94.51,28050.0,78.0649,78.2304,78.0649,78.2222,28050.0
2017-03-03 13:30:00,94.52,94.59,94.5,94.52,29433.0,78.2304,78.2884,78.2139,78.2304,29433.0
2017-03-03 13:35:00,94.52,94.55,94.49,94.5,22594.0,78.2304,78.2553,78.2056,78.2139,22594.0
2017-03-03 13:40:00,94.51,94.66,94.49,94.66,32817.0,78.2222,78.3463,78.2056,78.3463,32817.0
2017-03-03 13:45:00,94.66,94.75,94.65,94.73,43834.0,78.3463,78.4208,78.338,78.4042,43834.0
2017-03-03 13:50:00,94.73,94.89,94.73,94.88,97588.0,78.4042,78.5367,78.4042,78.5284,97588.0
2017-03-03 13:55:00,94.88,94.88,94.71,94.77,62005.0,78.5284,78.5284,78.3877,78.4373,62005.0
2017-03-03 14:00:00,94.77,94.87,94.74,94.85,50150.0,78.4373,78.5201,78.4125,78.5036,50150.0
2017-03-03 14:05:00,94.84,94.95,94.83,94.92,61834.0,78.4953,78.5863,78.487,78.5615,61834.0
2017-03-03 14:10:00,94.91,94.91,94.87,94.89,23598.0,78.5532,78.5532,78.5201,78.5367,23598.0
2017-03-03 14:15:00,94.89,94.91,94.75,94.75,34524.0,78.5367,78.5532,78.4208,78.4208,34524.0
2017-03-03 14:20:00,94.77,94.87,94.76,94.85,51120.0,78.4373,78.5201,78.4291,78.5036,51120.0
2017-03-03 14:25:00,94.86,94.94,94.85,94.94,54868.0,78.5118,78.578,78.5036,78.578,54868.0
2017-03-03 14:30:00,94.94,95.09,94.94,95.08,125756.0,78.578,78.7022,78.578,78.6939,125756.0
2017-03-03 14:35:00,95.07,95.1,94.92,95.05,60724.0,78.6856,78.7105,78.5615,78.6691,60724.0
2017-03-03 14:40:00,95.04,95.15,95.04,95.11,48266.0,78.6608,78.7519,78.6608,78.7187,48266.0
2017-03-03 14:45:00,95.11,95.16,95.08,95.12,36973.0,78.7187,78.7601,78.6939,78.727,36973.0
2017-03-03 14:50:00,95.11,95.15,95.06,95.1,44777.0,78.7187,78.7519,78.6774,78.7105,44777.0
2017-03-03 14:55:00,95.1,95.1,95.02,95.06,60618.0,78.7105,78.7105,78.6443,78.6774,60618.0
2017-03-03 15:00:00,95.07,95.18,95.06,95.16,50566.0,78.6856,78.7767,78.6774,78.7601,50566.0
2017-03-03 15:05:00,95.15,95.17,95.02,95.05,83167.0,78.7519,78.7684,78.6443,78.6691,83167.0
2017-03-03 15:10:00,95.05,95.07,94.98,95.01,52176.0,78.6691,78.6856,78.6112,78.636,52176.0
2017-03-03 15:15:00,95.01,95.08,95.01,95.06,42457.0,78.636,78.6939,78.636,78.6774,42457.0
2017-03-03 15:20:00,95.05,95.14,95.05,95.11,37253.0,78.6691,78.7436,78.6691,78.7187,37253.0
2017-03-03 15:25:00,95.11,95.19,95.11,95.13,46934.0,78.7187,78.785,78.7187,78.7353,46934.0
2017-03-03 15:30:00,95.12,95.38,95.0,95.06,264236.0,78.727,78.9422,78.6277,78.6774,264236.0
2017-03-03 15:35:00,95.06,95.15,95.0,95.13,100419.0,78.6774,78.7519,78.6277,78.7353,100419.0
2017-03-03 15:40:00,95.12,95.15,95.06,95.09,67218.0,78.727,78.7519,78.6774,78.7022,67218.0
2017-03-03 15:45:00,95.08,95.11,95.03,95.05,104687.0,78.6939,78.7187,78.6525,78.6691,104687.0
2017-03-03 15:50:00,95.06,95.13,95.05,95.12,153746.0,78.6774,78.7353,78.6691,78.727,153746.0
2017-03-03 15:55:00,95.12,95.2,94.97,95.06,353644.0,78.727,78.7932,78.6029,78.6774,353644.0
2017-03-06 09:30:00,94.32,94.49,94.12,94.3,218452.0,78.0649,78.2056,77.8994,78.0483,218452.0
2017-03-06 09:35:00,94.28,94.4,94.1,94.39,81041.0,78.0318,78.1311,77.8828,78.1228,81041.0
2017-03-06 09:40:00,94.39,94.66,94.31,94.55,128469.0,78.1228,78.3463,78.0566,78.2553,128469.0
2017-03-06 09:45:00,94.52,95.01,94.5,94.87,78479.0,78.2304,78.636,78.2139,78.5201,78479.0
2017-03-06 09:50:00,94.89,95.09,94.85,95.01,61585.0,78.5367,78.7022,78.5036,78.636,61585.0
2017-03-06 09:55:00,95.0,95.03,94.85,94.85,47240.0,78.6277,78.6525,78.5036,78.5036,47240.0
2017-03-06 10:00:00,94.88,95.04,94.81,95.03,49653.0,78.5284,78.6608,78.4705,78.6525,49653.0
2017-03-06 10:05:00,95.02,95.09,94.97,95.08,39885.0,78.6443,78.7022,78.6029,78.6939,39885.0
2017-03-06 10:10:00,95.08,95.28,95.06,95.25,101671.0,78.6939,78.8595,78.6774,78.8346,101671.0
2017-03-06 10:15:00,95.25,95.3,94.89,94.92,60357.0,78.8346,78.876,78.5367,78.5615,60357.0
2017-03-06 10:20:00,94.92,95.02,94.77,95.0,40783.0,78.5615,78.6443,78.4373,78.6277,40783.0
2017-03-06 10:25:00,95.0,95.19,94.94,95.18,45918.0,78.6277,78.785,78.578,78.7767,45918.0
2017-03-06 10:30:00,95.17,95.29,95.14,95.22,70259.0,78.7684,78.8677,78.7436,78.8098,70259.0
2017-03-06 10:35:00,95.21,95.26,95.17,95.23,86756.0,78.8015,78.8429,78.7684,78.8181,86756.0
2017-03-06 10:40:00,95.22,95.22,95.01,95.07,52088.0,78.8098,78.8098,78.636,78.6856,52088.0
2017-03-06 10:45:00,95.07,95.15,95.04,95.07,25348.0,78.6856,78.7519,78.6608,78.6856,25348.0
2017-03-06 10:50:00,95.08,95.08,94.96,94.99,38708.0,78.6939,78.6939,78.5946,78.6194,38708.0
2017-03-06 10:55:00,94.99,95.14,94.99,95.12,28493.0,78.6194,78.7436,78.6194,78.727,28493.0
2017-03-06 11:00:00,95.11,95.24,94.98,95.23,46348.0,78.7187,78.8263,78.6112,78.8181,46348.0
2017-03-06 11:05:00,95.23,95.24,95.01,95.05,20683.0,78.8181,78.8263,78.636,78.6691,20683.0
2017-03-06 11:10:00,95.04,95.06,94.83,94.98,61463.0,78.6608,78.6774,78.487,78.6112,61463.0
2017-03-06 11:15:00,94.97,95.2,94.94,95.19,55080.0,78.6029,78.7932,78.578,78.785,55080.0
2017-03-06 11:20:00,95.19,95.3,95.14,95.24,58439.0,78.785,78.876,78.7436,78.8263,58439.0
2017-03-06 11:25:00,95.25,95.36,95.24,95.34,54886.0,78.8346,78.9257,78.8263,78.9091,54886.0
2017-03-06 11:30:00,95.35,95.35,95.24,95.32,24709.0,78.9174,78.9174,78.8263,78.8926,24709.0
2017-03-06 11:35:00,95.32,95.33,95.21,95.33,49645.0,78.8926,78.9008,78.8015,78.9008,49645.0
2017-03-06 11:40:00,95.31,95.36,95.31,95.34,17451.0,78.8843,78.9257,78.8843,78.9091,17451.0
2017-03-06 11:45:00,95.34,95.4,95.31,95.39,54120.0,78.9091,78.9588,78.8843,78.9505,54120.0
2017-03-06 11:50:00,95.4,95.43,95.22,95.23,57043.0,78.9588,78.9836,78.8098,78.8181,57043.0
2017-03-06 11:55:00,95.24,95.34,95.24,95.29,16293.0,78.8263,78.9091,78.8263,78.8677,16293.0
2017-03-06 12:00:00,95.28,95.31,95.22,95.28,23926.0,78.8595,78.8843,78.8098,78.8595,23926.0
2017-03-06 12:05:00,95.28,95.29,95.21,95.22,18920.0,78.8595,78.8677,78.8015,78.8098,18920.0
2017-03-06 12:10:00,95.23,95.29,95.22,95.25,18247.0,78.8181,78.8677,78.8098,78.8346,18247.0
2017-03-06 12:15:00,95.25,95.29,95.23,95.25,16751.0,78.8346,78.8677,78.8181,78.8346,16751.0
2017-03-06 12:20:00,95.26,95.29,95.24,95.26,15013.0,78.8429,78.8677,78.8263,78.8429,15013.0
2017-03-06 12:25:00,95.26,95.37,95.26,95.32,34307.0,78.8429,78.9339,78.8429,78.8926,34307.0
2017-03-06 12:30:00,95.31,95.33,95.24,95.26,25773.0,78.8843,78.9008,78.8263,78.8429,25773.0
2017-03-06 12:35:00,95.26,95.29,95.23,95.25,23813.0,78.8429,78.8677,78.8181,78.8346,23813.0
2017-03-06 12:40:00,95.25,95.31,95.25,95.28,16218.0,78.8346,78.8843,78.8346,78.8595,16218.0
2017-03-06 12:45:00,95.28,95.29,95.24,95.27,18904.0,78.8595,78.8677,78.8263,78.8512,18904.0
2017-03-06 12:50:00,95.27,95.28,95.25,95.27,12228.0,78.8512,78.8595,78.8346,78.8512,12228.0
2017-03-06 12:55:00,95.26,95.28,95.23,95.27,19350.0,78.8429,78.8595,78.8181,78.8512,19350.0
2017-03-06 13:00:00,95.26,95.29,95.19,95.19,52096.0,78.8429,78.8677,78.785,78.785,52096.0
2017-03-06 13:05:00,95.2,95.21,95.15,95.16,19880.0,78.7932,78.8015,78.7519,78.7601,19880.0
2017-03-06 13:10:00,95.15,95.23,95.15,95.22,17027.0,78.7519,78.8181,78.7519,78.8098,17027.0
2017-03-06 13:15:00,95.21,95.23,95.16,95.22,17599.0,78.8015,78.8181,78.7601,78.8098,17599.0
2017-03-06 13:20:00,95.23,95.34,95.21,95.33,53970.0,78.8181,78.9091,78.8015,78.9008,53970.0
2017-03-06 13:25:00,95.33,95.35,95.3,95.33,57357.0,78.9008,78.9174,78.876,78.9008,57357.0
2017-03-06 13:30:00,95.33,95.34,95.29,95.32,29491.0,78.9008,78.9091,78.8677,78.8926,29491.0
2017-03-06 13:35:00,95.32,95.34,95.31,95.33,22528.0,78.8926,78.9091,78.8843,78.9008,22528.0
2017-03-06 13:40:00,95.33,95.34,95.23,95.26,18353.0,78.9008,78.9091,78.8181,78.8429,18353.0
2017-03-06 13:45:00,95.25,95.25,95.16,95.24,22093.0,78.8346,78.8346,78.7601,78.8263,22093.0
2017-03-06 13:50:00,95.25,95.32,95.25,95.3,21704.0,78.8346,78.8926,78.8346,78.876,21704.0
2017-03-06 13:55:00,95.3,95.33,95.27,95.31,13529.0,78.876,78.9008,78.8512,78.8843,13529.0
2017-03-06 14:00:00,95.31,95.33,95.29,95.31,14576.0,78.8843,78.9008,78.8677,78.8843,14576.0
2017-03-06 14:05:00,95.31,95.34,95.3,95.33,34747.0,78.8843,78.9091,78.876,78.9008,34747.0
2017-03-06 14:10:00,95.33,95.4,95.32,95.39,22954.0,78.9008,78.9588,78.8926,78.9505,22954.0
2017-03-06 14:15:00,95.39,95.39,95.31,95.31,14867.0,78.9505,78.9505,78.8843,78.8843,14867.0
2017-03-06 14:20:00,95.31,95.33,95.25,95.26,32615.0,78.8843,78.9008,78.8346,78.8429,32615.0
2017-03-06 14:25:00,95.26,95.45,95.26,95.44,44218.0,78.8429,79.0002,78.8429,78.9919,44218.0
2017-03-06 14:30:00,95.45,95.49,95.43,95.47,21640.0,79.0002,79.0333,78.9836,79.0167,21640.0
2017-03-06 14:35:00,95.47,95.58,95.47,95.54,69576.0,79.0167,79.1077,79.0167,79.0746,69576.0
2017-03-06 14:40:00,95.53,95.57,95.48,95.56,30430.0,79.0664,79.0995,79.025,79.0912,30430.0
2017-03-06 14:45:00,95.56,95.59,95.53,95.57,15870.0,79.0912,79.116,79.0664,79.0995,15870.0
2017-03-06 14:50:00,95.58,95.6,95.55,95.58,22682.0,79.1077,79.1243,79.0829,79.1077,22682.0
2017-03-06 14:55:00,95.58,95.67,95.58,95.67,28582.0,79.1077,79.1822,79.1077,79.1822,28582.0
2017-03-06 15:00:00,95.67,95.85,95.67,95.85,102444.0,79.1822,79.3312,79.1822,79.3312,102444.0
2017-03-06 15:05:00,95.85,95.89,95.78,95.79,82856.0,79.3312,79.3643,79.2733,79.2816,82856.0
2017-03-06 15:10:00,95.79,95.8,95.75,95.8,58895.0,79.2816,79.2898,79.2485,79.2898,58895.0
2017-03-06 15:15:00,95.79,95.88,95.77,95.88,49792.0,79.2816,79.356,79.265,79.356,49792.0
2017-03-06 15:20:00,95.88,95.89,95.83,95.89,52087.0,79.356,79.3643,79.3147,79.3643,52087.0
2017-03-06 15:25:00,95.89,95.89,95.8,95.81,63152.0,79.3643,79.3643,79.2898,79.2981,63152.0
2017-03-06 15:30:00,95.8,95.8,95.73,95.78,49352.0,79.2898,79.2898,79.2319,79.2733,49352.0
2017-03-06 15:35:00,95.79,95.89,95.78,95.88,80189.0,79.2816,79.3643,79.2733,79.356,80189.0
2017-03-06 15:40:00,95.87,95.94,95.85,95.86,72201.0,79.3478,79.4057,79.3312,79.3395,72201.0
2017-03-06 15:45:00,95.85,95.87,95.8,95.82,69022.0,79.3312,79.3478,79.2898,79.3064,69022.0
2017-03-06 15:50:00,95.82,95.84,95.73,95.76,98317.0,79.3064,79.3229,79.2319,79.2567,98317.0
2017-03-06 15:55:00,95.76,95.76,95.62,95.68,163479.0,79.2567,79.2567,79.1409,79.1905,163479.0
2017-03-07 09:30:00,95.61,95.68,95.06,95.52,117339.0,79.1326,79.1905,78.6774,79.0581,117339.0
2017-03-07 09:35:00,95.51,95.62,95.22,95.22,25690.0,79.0498,79.1409,78.8098,78.8098,25690.0
2017-03-07 09:40:00,95.22,95.22,94.88,95.03,64017.0,78.8098,78.8098,78.5284,78.6525,64017.0
2017-03-07 09:45:00,95.05,95.26,94.96,95.0,60471.0,78.6691,78.8429,78.5946,78.6277,60471.0
2017-03-07 09:50:00,95.01,95.07,94.87,95.0,48459.0,78.636,78.6856,78.5201,78.6277,48459.0
2017-03-07 09:55:00,94.98,95.27,94.98,95.24,27503.0,78.6112,78.8512,78.6112,78.8263,27503.0
2017-03-07 10:00:00,95.23,95.32,95.07,95.31,22406.0,78.8181,78.8926,78.6856,78.8843,22406.0
2017-03-07 10:05:00,95.33,95.41,95.27,95.32,28890.0,78.9008,78.967,78.8512,78.8926,28890.0
2017-03-07 10:10:00,95.32,95.5,95.26,95.31,71311.0,78.8926,79.0415,78.8429,78.8843,71311.0
2017-03-07 10:15:00,95.31,95.52,95.3,95.52,44972.0,78.8843,79.0581,78.876,79.0581,44972.0
2017-03-07 10:20:00,95.5,95.53,95.37,95.44,22259.0,79.0415,79.0664,78.9339,78.9919,22259.0
2017-03-07 10:25:00,95.46,95.56,95.41,95.43,21453.0,79.0084,79.0912,78.967,78.9836,21453.0
2017-03-07 10:30:00,95.44,95.57,95.44,95.46,30302.0,78.9919,79.0995,78.9919,79.0084,30302.0
2017-03-07 10:35:00,95.45,95.52,95.43,95.43,41174.0,79.0002,79.0581,78.9836,78.9836,41174.0
2017-03-07 10:40:00,95.42,95.42,95.23,95.24,28210.0,78.9753,78.9753,78.8181,78.8263,28210.0
2017-03-07 10:45:00,95.24,95.28,95.14,95.17,26766.0,78.8263,78.8595,78.7436,78.7684,26766.0
2017-03-07 10:50:00,95.18,95.21,95.11,95.13,43959.0,78.7767,78.8015,78.7187,78.7353,43959.0
2017-03-07 10:55:00,95.16,95.18,95.07,95.13,31593.0,78.7601,78.7767,78.6856,78.7353,31593.0
2017-03-07 11:00:00,95.13,95.19,95.07,95.09,45884.0,78.7353,78.785,78.6856,78.7022,45884.0
2017-03-07 11:05:00,95.1,95.1,94.9,95.02,66812.0,78.7105,78.7105,78.5449,78.6443,66812.0
2017-03-07 11:10:00,95.0,95.18,95.0,95.13,16485.0,78.6277,78.7767,78.6277,78.7353,16485.0
2017-03-07 11:15:00,95.15,95.17,95.1,95.17,13786.0,78.7519,78.7684,78.7105,78.7684,13786.0
2017-03-07 11:20:00,95.18,95.22,95.09,95.11,14134.0,78.7767,78.8098,78.7022,78.7187,14134.0
2017-03-07 11:25:00,95.11,95.11,94.88,94.88,20402.0,78.7187,78.7187,78.5284,78.5284,20402.0
2017-03-07 11:30:00,94.88,94.92,94.78,94.9,41833.0,78.5284,78.5615,78.4456,78.5449,41833.0
2017-03-07 11:35:00,94.89,94.95,94.84,94.87,18087.0,78.5367,78.5863,78.4953,78.5201,18087.0
2017-03-07 11:40:00,94.87,94.94,94.87,94.92,22961.0,78.5201,78.578,78.5201,78.5615,22961.0
2017-03-07 11:45:00,94.94,95.09,94.91,95.08,14991.0,78.578,78.7022,78.5532,78.6939,14991.0
2017-03-07 11:50:00,95.08,95.08,95.03,95.03,12828.0,78.6939,78.6939,78.6525,78.6525,12828.0
2017-03-07 11:55:00,95.04,95.04,94.89,94.9,24000.0,78.6608,78.6608,78.5367,78.5449,24000.0
2017-03-07 12:00:00,94.89,94.91,94.76,94.79,30246.0,78.5367,78.5532,78.4291,78.4539,30246.0
2017-03-07 12:05:00,94.79,94.88,94.77,94.87,14909.0,78.4539,78.5284,78.4373,78.5201,14909.0
2017-03-07 12:10:00,94.87,94.88,94.8,94.82,21546.0,78.5201,78.5284,78.4622,78.4787,21546.0
2017-03-07 12:15:00,94.83,94.87,94.82,94.86,14652.0,78.487,78.5201,78.4787,78.5118,14652.0
2017-03-07 12:20:00,94.87,94.93,94.86,94.92,18237.0,78.5201,78.5698,78.5118,78.5615,18237.0
2017-03-07 12:25:00,94.92,94.93,94.85,94.86,15141.0,78.5615,78.5698,78.5036,78.5118,15141.0
2017-03-07 12:30:00,94.85,94.85,94.77,94.81,24829.0,78.5036,78.5036,78.4373,78.4705,24829.0
2017-03-07 12:35:00,94.82,94.92,94.82,94.88,32811.0,78.4787,78.5615,78.4787,78.5284,32811.0
2017-03-07 12:40:00,94.89,94.99,94.88,94.94,25361.0,78.5367,78.6194,78.5284,78.578,25361.0
2017-03-07 12:45:00,94.95,94.96,94.92,94.96,15356.0,78.5863,78.5946,78.5615,78.5946,15356.0
2017-03-07 12:50:00,94.97,95.0,94.93,94.94,27889.0,78.6029,78.6277,78.5698,78.578,27889.0
2017-03-07 12:55:00,94.94,94.98,94.9,94.94,15796.0,78.578,78.6112,78.5449,78.578,15796.0
2017-03-07 13:00:00,94.95,94.95,94.86,94.87,11095.0,78.5863,78.5863,78.5118,78.5201,11095.0
2017-03-07 13:05:00,94.86,94.96,94.86,94.95,13541.0,78.5118,78.5946,78.5118,78.5863,13541.0
2017-03-07 13:10:00,94.95,94.96,94.85,94.88,14437.0,78.5863,78.5946,78.5036,78.5284,14437.0
2017-03-07 13:15:00,94.9,94.93,94.87,94.9,13343.0,78.5449,78.5698,78.5201,78.5449,13343.0
2017-03-07 13:20:00,94.89,94.93,94.88,94.92,17994.0,78.5367,78.5698,78.5284,78.5615,17994.0
2017-03-07 13:25:00,94.91,94.94,94.89,94.92,15217.0,78.5532,78.578,78.5367,78.5615,15217.0
2017-03-07 13:30:00,94.92,94.98,94.91,94.96,17295.0,78.5615,78.6112,78.5532,78.5946,17295.0
2017-03-07 13:35:00,94.96,95.04,94.93,95.02,58640.0,78.5946,78.6608,78.5698,78.6443,58640.0
2017-03-07 13:40:00,95.01,95.14,95.0,95.12,27591.0,78.636,78.7436,78.6277,78.727,27591.0
2017-03-07 13:45:00,95.11,95.12,95.06,95.1,20662.0,78.7187,78.727,78.6774,78.7105,20662.0
2017-03-07 13:50:00,95.11,95.12,95.09,95.11,43020.0,78.7187,78.727,78.7022,78.7187,43020.0
2017-03-07 13:55:00,95.1,95.12,95.06,95.11,46338.0,78.7105,78.727,78.6774,78.7187,46338.0
2017-03-07 14:00:00,95.11,95.22,95.09,95.21,28741.0,78.7187,78.8098,78.7022,78.8015,28741.0
2017-03-07 14:05:00,95.21,95.22,95.1,95.1,15620.0,78.8015,78.8098,78.7105,78.7105,15620.0
2017-03-07 14:10:00,95.11,95.23,95.09,95.23,19102.0,78.7187,78.8181,78.7022,78.8181,19102.0
2017-03-07 14:15:00,95.23,95.26,95.16,95.17,23806.0,78.8181,78.8429,78.7601,78.7684,23806.0
2017-03-07 14:20:00,95.17,95.2,95.16,95.16,22933.0,78.7684,78.7932,78.7601,78.7601,22933.0
2017-03-07 14:25:00,95.17,95.17,95.11,95.12,19424.0,78.7684,78.7684,78.7187,78.727,19424.0
2017-03-07 14:30:00,95.13,95.15,95.1,95.12,17429.0,78.7353,78.7519,78.7105,78.727,17429.0
2017-03-07 14:35:00,95.11,95.18,95.08,95.17,31288.0,78.7187,78.7767,78.6939,78.7684,31288.0
2017-03-07 14:40:00,95.17,95.18,95.09,95.1,31326.0,78.7684,78.7767,78.7022,78.7105,31326.0
2017-03-07 14:45:00,95.11,95.12,95.09,95.09,18244.0,78.7187,78.727,78.7022,78.7022,18244.0
2017-03-07 14:50:00,95.1,95.16,95.09,95.16,19683.0,78.7105,78.7601,78.7022,78.7601,19683.0
2017-03-07 14:55:00,95.17,95.21,95.13,95.15,25559.0,78.7684,78.8015,78.7353,78.7519,25559.0
2017-03-07 15:00:00,95.14,95.21,95.13,95.21,15094.0,78.7436,78.8015,78.7353,78.8015,15094.0
2017-03-07 15:05:00,95.2,95.24,95.17,95.18,27326.0,78.7932,78.8263,78.7684,78.7767,27326.0
2017-03-07 15:10:00,95.18,95.65,95.18,95.65,177833.0,78.7767,79.1657,78.7767,79.1657,177833.0
2017-03-07 15:15:00,95.63,96.23,95.56,96.04,584743.0,79.1491,79.6457,79.0912,79.4885,584743.0
2017-03-07 15:20:00,96.05,96.19,95.91,96.14,158995.0,79.4967,79.6126,79.3809,79.5712,158995.0
2017-03-07 15:25:00,96.13,96.16,95.91,95.98,133222.0,79.563,79.5878,79.3809,79.4388,133222.0
2017-03-07 15:30:00,95.98,96.03,95.81,95.82,112628.0,79.4388,79.4802,79.2981,79.3064,112628.0
2017-03-07 15:35:00,95.81,96.03,95.81,95.94,118281.0,79.2981,79.4802,79.2981,79.4057,118281.0
2017-03-07 15:40:00,95.94,95.95,95.77,95.86,118254.0,79.4057,79.414,79.265,79.3395,118254.0
2017-03-07 15:45:00,95.87,95.91,95.73,95.88,121762.0,79.3478,79.3809,79.2319,79.356,121762.0
2017-03-07 15:50:00,95.88,95.9,95.81,95.88,128721.0,79.356,79.3726,79.2981,79.356,128721.0
2017-03-07 15:55:00,95.88,96.03,95.87,95.93,244148.0,79.356,79.4802,79.3478,79.3974,244148.0
2017-03-08 09:30:00,94.06,95.48,94.0,94.97,600414.0,77.8497,79.025,77.8,78.6029,600414.0
2017-03-08 09:35:00,94.98,95.02,94.6,94.86,351434.0,78.6112,78.6443,78.2966,78.5118,351434.0
2017-03-08 09:40:00,94.86,95.25,94.81,95.23,384009.0,78.5118,78.8346,78.4705,78.8181,384009.0
2017-03-08 09:45:00,95.21,95.39,94.56,94.61,192370.0,78.8015,78.9505,78.2635,78.3049,192370.0
2017-03-08 09:50:00,94.59,94.88,94.44,94.84,162945.0,78.2884,78.5284,78.1642,78.4953,162945.0
2017-03-08 09:55:00,94.85,95.12,94.79,94.99,108517.0,78.5036,78.727,78.4539,78.6194,108517.0
2017-03-08 10:00:00,95.0,95.14,94.94,95.02,74046.0,78.6277,78.7436,78.578,78.6443,74046.0
2017-03-08 10:05:00,95.0,95.07,94.65,94.8,106662.0,78.6277,78.6856,78.338,78.4622,106662.0
2017-03-08 10:10:00,94.78,94.78,94.54,94.55,190716.0,78.4456,78.4456,78.247,78.2553,190716.0
2017-03-08 10:15:00,94.55,94.61,94.38,94.45,102578.0,78.2553,78.3049,78.1146,78.1725,102578.0
2017-03-08 10:20:00,94.45,94.47,94.31,94.42,78290.0,78.1725,78.189,78.0566,78.1477,78290.0
2017-03-08 10:25:00,94.44,94.6,94.42,94.53,60732.0,78.1642,78.2966,78.1477,78.2387,60732.0
2017-03-08 10:30:00,94.55,94.7,94.54,94.68,77283.0,78.2553,78.3794,78.247,78.3629,77283.0
2017-03-08 10:35:00,94.68,94.83,94.67,94.75,88144.0,78.3629,78.487,78.3546,78.4208,88144.0
2017-03-08 10:40:00,94.76,94.96,94.76,94.9,48041.0,78.4291,78.5946,78.4291,78.5449,48041.0
2017-03-08 10:45:00,94.89,94.9,94.77,94.81,61565.0,78.5367,78.5449,78.4373,78.4705,61565.0
2017-03-08 10:50:00,94.84,94.94,94.73,94.88,57868.0,78.4953,78.578,78.4042,78.5284,57868.0
2017-03-08 10:55:00,94.87,94.98,94.79,94.94,44892.0,78.5201,78.6112,78.4539,78.578,44892.0
2017-03-08 11:00:00,94.95,95.08,94.87,94.9,55355.0,78.5863,78.6939,78.5201,78.5449,55355.0
2017-03-08 11:05:00,94.88,94.88,94.68,94.78,55906.0,78.5284,78.5284,78.3629,78.4456,55906.0
2017-03-08 11:10:00,94.78,94.87,94.7,94.83,76523.0,78.4456,78.5201,78.3794,78.487,76523.0
2017-03-08 11:15:00,94.83,95.0,94.79,94.79,40817.0,78.487,78.6277,78.4539,78.4539,40817.0
2017-03-08 11:20:00,94.8,94.97,94.79,94.95,25770.0,78.4622,78.6029,78.4539,78.5863,25770.0
2017-03-08 11:25:00,94.95,94.95,94.84,94.86,41676.0,78.5863,78.5863,78.4953,78.5118,41676.0
2017-03-08 11:30:00,94.85,94.86,94.56,94.64,69040.0,78.5036,78.5118,78.2635,78.3297,69040.0
2017-03-08 11:35:00,94.63,94.72,94.57,94.59,27644.0,78.3215,78.396,78.2718,78.2884,27644.0
2017-03-08 11:40:00,94.61,94.67,94.54,94.56,36503.0,78.3049,78.3546,78.247,78.2635,36503.0
2017-03-08 11:45:00,94.57,94.63,94.36,94.58,102440.0,78.2718,78.3215,78.098,78.2801,102440.0
2017-03-08 11:50:00,94.59,94.6,94.44,94.47,52957.0,78.2884,78.2966,78.1642,78.189,52957.0
2017-03-08 11:55:00,94.46,94.57,94.46,94.54,51370.0,78.1808,78.2718,78.1808,78.247,51370.0
2017-03-08 12:00:00,94.55,94.58,94.45,94.54,44978.0,78.2553,78.2801,78.1725,78.247,44978.0
2017-03-08 12:05:00,94.54,94.56,94.43,94.51,20895.0,78.247,78.2635,78.1559,78.2222,20895.0
2017-03-08 12:10:00,94.51,94.6,94.44,94.51,37300.0,78.2222,78.2966,78.1642,78.2222,37300.0
2017-03-08 12:15:00,94.5,94.52,94.41,94.43,45623.0,78.2139,78.2304,78.1394,78.1559,45623.0
2017-03-08 12:20:00,94.42,94.49,94.35,94.35,46984.0,78.1477,78.2056,78.0897,78.0897,46984.0
2017-03-08 12:25:00,94.35,94.36,94.24,94.32,86451.0,78.0897,78.098,77.9987,78.0649,86451.0
2017-03-08 12:30:00,94.31,94.43,94.27,94.36,114435.0,78.0566,78.1559,78.0235,78.098,114435.0
2017-03-08 12:35:00,94.34,94.39,94.23,94.29,108595.0,78.0815,78.1228,77.9904,78.0401,108595.0
2017-03-08 12:40:00,94.27,94.47,94.26,94.42,109150.0,78.0235,78.189,78.0152,78.1477,109150.0
2017-03-08 12:45:00,94.4,94.4,94.28,94.32,61877.0,78.1311,78.1311,78.0318,78.0649,61877.0
2017-03-08 12:50:00,94.3,94.34,94.26,94.28,58889.0,78.0483,78.0815,78.0152,78.0318,58889.0
2017-03-08 12:55:00,94.28,94.34,94.15,94.2,86810.0,78.0318,78.0815,77.9242,77.9656,86810.0
2017-03-08 13:00:00,94.19,94.23,94.07,94.1,66985.0,77.9573,77.9904,77.858,77.8828,66985.0
2017-03-08 13:05:00,94.09,94.27,94.08,94.18,59342.0,77.8745,78.0235,77.8663,77.949,59342.0
2017-03-08 13:10:00,94.18,94.3,94.17,94.29,53241.0,77.949,78.0483,77.9407,78.0401,53241.0
2017-03-08 13:15:00,94.3,94.44,94.23,94.33,62916.0,78.0483,78.1642,77.9904,78.0732,62916.0
2017-03-08 13:20:00,94.34,94.4,94.28,94.3,48498.0,78.0815,78.1311,78.0318,78.0483,48498.0
2017-03-08 13:25:00,94.29,94.38,94.29,94.34,32546.0,78.0401,78.1146,78.0401,78.0815,32546.0
2017-03-08 13:30:00,94.34,94.36,94.26,94.31,46956.0,78.0815,78.098,78.0152,78.0566,46956.0
2017-03-08 13:35:00,94.29,94.3,94.23,94.26,57321.0,78.0401,78.0483,77.9904,78.0152,57321.0
2017-03-08 13:40:00,94.26,94.26,94.2,94.24,28020.0,78.0152,78.0152,77.9656,77.9987,28020.0
2017-03-08 13:45:00,94.24,94.26,94.2,94.26,34902.0,77.9987,78.0152,77.9656,78.0152,34902.0
2017-03-08 13:50:00,94.24,94.26,94.19,94.2,25662.0,77.9987,78.0152,77.9573,77.9656,25662.0
2017-03-08 13:55:00,94.2,94.31,94.19,94.29,37446.0,77.9656,78.0566,77.9573,78.0401,37446.0
2017-03-08 14:00:00,94.28,94.3,94.26,94.28,27068.0,78.0318,78.0483,78.0152,78.0318,27068.0
2017-03-08 14:05:00,94.29,94.32,94.18,94.2,41535.0,78.0401,78.0649,77.949,77.9656,41535.0
2017-03-08 14:10:00,94.19,94.21,94.17,94.17,24152.0,77.9573,77.9739,77.9407,77.9407,24152.0
2017-03-08 14:15:00,94.18,94.22,94.14,94.19,48185.0,77.949,77.9821,77.9159,77.9573,48185.0
2017-03-08 14:20:00,94.18,94.19,94.09,94.15,55986.0,77.949,77.9573,77.8745,77.9242,55986.0
2017-03-08 14:25:00,94.16,94.22,94.09,94.18,88331.0,77.9325,77.9821,77.8745,77.949,88331.0
2017-03-08 14:30:00,94.19,94.22,94.16,94.18,58100.0,77.9573,77.9821,77.9325,77.949,58100.0
2017-03-08 14:35:00,94.18,94.19,94.02,94.03,101953.0,77.949,77.9573,77.8166,77.8249,101953.0
2017-03-08 14:40:00,94.03,94.07,93.98,94.03,103474.0,77.8249,77.858,77.7835,77.8249,103474.0
2017-03-08 14:45:00,94.03,94.12,94.02,94.09,60357.0,77.8249,77.8994,77.8166,77.8745,60357.0
2017-03-08 14:50:00,94.09,94.12,94.05,94.08,40841.0,77.8745,77.8994,77.8414,77.8663,40841.0
2017-03-08 14:55:00,94.08,94.13,94.0,94.0,32721.0,77.8663,77.9076,77.8,77.8,32721.0
2017-03-08 15:00:00,94.0,94.07,93.98,94.01,38446.0,77.8,77.858,77.7835,77.8083,38446.0
2017-03-08 15:05:00,94.01,94.01,93.93,93.96,110439.0,77.8083,77.8083,77.7421,77.7669,110439.0
2017-03-08 15:10:00,93.95,93.97,93.76,93.78,94492.0,77.7587,77.7752,77.6014,77.618,94492.0
2017-03-08 15:15:00,93.77,93.77,93.54,93.55,236297.0,77.6097,77.6097,77.4193,77.4276,236297.0
2017-03-08 15:20:00,93.55,93.72,93.49,93.54,171377.0,77.4276,77.5683,77.3779,77.4193,171377.0
2017-03-08 15:25:00,93.55,93.56,93.31,93.37,194512.0,77.4276,77.4359,77.229,77.2786,194512.0
2017-03-08 15:30:00,93.35,93.48,93.25,93.27,206733.0,77.2621,77.3697,77.1793,77.1959,206733.0
2017-03-08 15:35:00,93.25,93.31,93.13,93.19,157582.0,77.1793,77.229,77.08,77.1296,157582.0
2017-03-08 15:40:00,93.2,93.23,92.86,93.02,287570.0,77.1379,77.1627,76.8565,76.9889,287570.0
2017-03-08 15:45:00,93.0,93.34,92.99,93.02,255753.0,76.9724,77.2538,76.9641,76.9889,255753.0
2017-03-08 15:50:00,93.02,93.13,92.94,93.11,329227.0,76.9889,77.08,76.9227,77.0634,329227.0
2017-03-08 15:55:00,93.13,93.26,93.13,93.21,321413.0,77.08,77.1876,77.08,77.1462,321413.0
2017-03-09 09:30:00,92.45,93.22,92.42,93.06,430963.0,76.5172,77.1545,76.4923,77.022,430963.0
2017-03-09 09:35:00,93.02,93.02,92.42,92.78,139314.0,76.9889,76.9889,76.4923,76.7903,139314.0
2017-03-09 09:40:00,92.81,93.06,92.55,92.77,104864.0,76.8151,77.022,76.5999,76.782,104864.0
2017-03-09 09:45:00,92.77,92.91,92.73,92.76,119973.0,76.782,76.8979,76.7489,76.7737,119973.0
2017-03-09 09:50:00,92.79,92.89,92.61,92.74,83460.0,76.7986,76.8813,76.6496,76.7572,83460.0
2017-03-09 09:55:00,92.73,92.78,92.25,92.28,121481.0,76.7489,76.7903,76.3516,76.3765,121481.0
2017-03-09 10:00:00,92.28,92.38,92.03,92.24,185710.0,76.3765,76.4592,76.1696,76.3434,185710.0
2017-03-09 10:05:00,92.22,92.49,92.15,92.4,108702.0,76.3268,76.5503,76.2689,76.4758,108702.0
2017-03-09 10:10:00,92.4,92.5,92.01,92.05,103184.0,76.4758,76.5586,76.153,76.1861,103184.0
2017-03-09 10:15:00,92.05,92.17,91.79,92.11,178956.0,76.1861,76.2854,75.9709,76.2358,178956.0
2017-03-09 10:20:00,92.12,92.17,91.81,91.89,87247.0,76.244,76.2854,75.9875,76.0537,87247.0
2017-03-09 10:25:00,91.89,91.91,91.67,91.79,168433.0,76.0537,76.0702,75.8716,75.9709,168433.0
2017-03-09 10:30:00,91.79,91.88,91.74,91.81,101955.0,75.9709,76.0454,75.9295,75.9875,101955.0
2017-03-09 10:35:00,91.8,91.88,91.59,91.62,116484.0,75.9792,76.0454,75.8054,75.8302,116484.0
2017-03-09 10:40:00,91.62,91.62,91.45,91.51,139036.0,75.8302,75.8302,75.6895,75.7392,139036.0
2017-03-09 10:45:00,91.51,91.59,91.26,91.41,159873.0,75.7392,75.8054,75.5323,75.6564,159873.0
2017-03-09 10:50:00,91.41,91.63,91.39,91.55,148875.0,75.6564,75.8385,75.6399,75.7723,148875.0
2017-03-09 10:55:00,91.55,91.85,91.49,91.85,107181.0,75.7723,76.0206,75.7226,76.0206,107181.0
2017-03-09 11:00:00,91.84,91.96,91.82,91.93,120492.0,76.0123,76.1116,75.9957,76.0868,120492.0
2017-03-09 11:05:00,91.95,92.13,91.95,92.08,115452.0,76.1033,76.2523,76.1033,76.2109,115452.0
2017-03-09 11:10:00,92.07,92.08,91.94,91.98,79393.0,76.2027,76.2109,76.0951,76.1282,79393.0
2017-03-09 11:15:00,91.98,92.01,91.88,91.92,66065.0,76.1282,76.153,76.0454,76.0785,66065.0
2017-03-09 11:20:00,91.93,91.93,91.75,91.79,85314.0,76.0868,76.0868,75.9378,75.9709,85314.0
2017-03-09 11:25:00,91.8,91.97,91.77,91.93,62424.0,75.9792,76.1199,75.9544,76.0868,62424.0
2017-03-09 11:30:00,91.95,91.96,91.76,91.77,50709.0,76.1033,76.1116,75.9461,75.9544,50709.0
2017-03-09 11:35:00,91.76,91.97,91.76,91.93,61993.0,75.9461,76.1199,75.9461,76.0868,61993.0
2017-03-09 11:40:00,91.92,91.95,91.85,91.91,74645.0,76.0785,76.1033,76.0206,76.0702,74645.0
2017-03-09 11:45:00,91.91,91.94,91.86,91.91,59579.0,76.0702,76.0951,76.0289,76.0702,59579.0
2017-03-09 11:50:00,91.9,91.93,91.85,91.86,78994.0,76.062,76.0868,76.0206,76.0289,78994.0
2017-03-09 11:55:00,91.86,91.86,91.61,91.65,50566.0,76.0289,76.0289,75.8219,75.855,50566.0
2017-03-09 12:00:00,91.66,91.75,91.58,91.68,72189.0,75.8633,75.9378,75.7971,75.8799,72189.0
2017-03-09 12:05:00,91.68,91.78,91.6,91.64,49825.0,75.8799,75.9626,75.8137,75.8468,49825.0
2017-03-09 12:10:00,91.64,91.71,91.61,91.68,29147.0,75.8468,75.9047,75.8219,75.8799,29147.0
2017-03-09 12:15:00,91.67,91.77,91.65,91.66,37735.0,75.8716,75.9544,75.855,75.8633,37735.0
2017-03-09 12:20:00,91.66,91.68,91.55,91.56,36665.0,75.8633,75.8799,75.7723,75.7806,36665.0
2017-03-09 12:25:00,91.57,91.58,91.44,91.44,40659.0,75.7888,75.7971,75.6812,75.6812,40659.0
2017-03-09 12:30:00,91.44,91.5,91.37,91.38,42749.0,75.6812,75.7309,75.6233,75.6316,42749.0
2017-03-09 12:35:00,91.38,91.51,91.37,91.4,42074.0,75.6316,75.7392,75.6233,75.6481,42074.0
2017-03-09 12:40:00,91.4,91.47,91.39,91.44,51757.0,75.6481,75.7061,75.6399,75.6812,51757.0
2017-03-09 12:45:00,91.43,91.49,91.38,91.49,43550.0,75.673,75.7226,75.6316,75.7226,43550.0
2017-03-09 12:50:00,91.49,91.57,91.38,91.54,80746.0,75.7226,75.7888,75.6316,75.764,80746.0
2017-03-09 12:55:00,91.53,91.58,91.39,91.39,42381.0,75.7557,75.7971,75.6399,75.6399,42381.0
2017-03-09 13:00:00,91.39,91.51,91.38,91.5,47084.0,75.6399,75.7392,75.6316,75.7309,47084.0
2017-03-09 13:05:00,91.5,91.5,91.34,91.34,77164.0,75.7309,75.7309,75.5985,75.5985,77164.0
2017-03-09 13:10:00,91.34,91.4,91.29,91.35,96485.0,75.5985,75.6481,75.5571,75.6067,96485.0
2017-03-09 13:15:00,91.36,91.36,91.26,91.29,37496.0,75.615,75.615,75.5323,75.5571,37496.0
2017-03-09 13:20:00,91.29,91.42,91.28,91.3,31097.0,75.5571,75.6647,75.5488,75.5654,31097.0
2017-03-09 13:25:00,91.3,91.31,91.21,91.23,65129.0,75.5654,75.5736,75.4909,75.5074,65129.0
2017-03-09 13:30:00,91.21,91.22,90.95,90.96,130857.0,75.4909,75.4992,75.2757,75.284,130857.0
2017-03-09 13:35:00,90.95,91.02,90.88,90.89,147119.0,75.2757,75.3336,75.2177,75.226,147119.0
2017-03-09 13:40:00,90.9,91.02,90.89,90.95,136029.0,75.2343,75.3336,75.226,75.2757,136029.0
2017-03-09 13:45:00,90.96,90.98,90.71,90.75,160583.0,75.284,75.3005,75.077,75.1102,160583.0
2017-03-09 13:50:00,90.74,90.75,90.46,90.58,223287.0,75.1019,75.1102,74.8701,74.9694,223287.0
2017-03-09 13:55:00,90.6,90.77,90.57,90.75,132687.0,74.986,75.1267,74.9612,75.1102,132687.0
2017-03-09 14:00:00,90.77,91.04,90.75,90.88,178533.0,75.1267,75.3502,75.1102,75.2177,178533.0
2017-03-09 14:05:00,90.83,91.01,90.75,90.9,154483.0,75.1764,75.3253,75.1102,75.2343,154483.0
2017-03-09 14:10:00,90.94,91.0,90.62,90.81,150164.0,75.2674,75.3171,75.0026,75.1598,150164.0
2017-03-09 14:15:00,90.8,90.95,90.73,90.87,108429.0,75.1515,75.2757,75.0936,75.2095,108429.0
2017-03-09 14:20:00,90.87,91.01,90.8,90.95,75542.0,75.2095,75.3253,75.1515,75.2757,75542.0
2017-03-09 14:25:00,90.95,91.11,90.89,90.99,63125.0,75.2757,75.4081,75.226,75.3088,63125.0
2017-03-09 14:30:00,90.98,91.05,90.94,90.95,51173.0,75.3005,75.3584,75.2674,75.2757,51173.0
2017-03-09 14:35:00,90.95,90.97,90.63,90.63,84362.0,75.2757,75.2922,75.0108,75.0108,84362.0
2017-03-09 14:40:00,90.63,90.68,90.52,90.59,81548.0,75.0108,75.0522,74.9198,74.9777,81548.0
2017-03-09 14:45:00,90.58,90.6,90.42,90.43,78847.0,74.9694,74.986,74.837,74.8453,78847.0
2017-03-09 14:50:00,90.41,90.61,90.41,90.57,102469.0,74.8287,74.9943,74.8287,74.9612,102469.0
2017-03-09 14:55:00,90.56,90.66,90.52,90.6,74349.0,74.9529,75.0357,74.9198,74.986,74349.0
2017-03-09 15:00:00,90.6,90.84,90.6,90.76,53491.0,74.986,75.1846,74.986,75.1184,53491.0
2017-03-09 15:05:00,90.76,91.08,90.75,91.07,94838.0,75.1184,75.3833,75.1102,75.375,94838.0
2017-03-09 15:10:00,91.07,91.26,91.06,91.24,106849.0,75.375,75.5323,75.3667,75.5157,106849.0
2017-03-09 15:15:00,91.24,91.34,91.2,91.28,65864.0,75.5157,75.5985,75.4826,75.5488,65864.0
2017-03-09 15:20:00,91.28,91.29,91.16,91.18,82930.0,75.5488,75.5571,75.4495,75.466,82930.0
2017-03-09 15:25:00,91.18,91.3,91.17,91.3,53690.0,75.466,75.5654,75.4578,75.5654,53690.0
2017-03-09 15:30:00,91.3,91.38,91.28,91.34,89587.0,75.5654,75.6316,75.5488,75.5985,89587.0
2017-03-09 15:35:00,91.34,91.5,91.31,91.45,98843.0,75.5985,75.7309,75.5736,75.6895,98843.0
2017-03-09 15:40:00,91.45,91.63,91.42,91.56,175009.0,75.6895,75.8385,75.6647,75.7806,175009.0
2017-03-09 15:45:00,91.56,91.6,91.5,91.51,105330.0,75.7806,75.8137,75.7309,75.7392,105330.0
2017-03-09 15:50:00,91.52,91.54,91.46,91.49,130800.0,75.7474,75.764,75.6978,75.7226,130800.0
2017-03-09 15:55:00,91.49,91.49,91.29,91.4,292448.0,75.7226,75.7226,75.5571,75.6481,292448.0
2017-03-10 09:30:00,91.89,92.43,91.87,92.38,289891.0,76.0537,76.5006,76.0371,76.4592,289891.0
2017-03-10 09:35:00,92.36,92.4,91.46,91.47,138202.0,76.4427,76.4758,75.6978,75.7061,138202.0
2017-03-10 09:40:00,91.52,91.89,91.32,91.62,160426.0,75.7474,76.0537,75.5819,75.8302,160426.0
2017-03-10 09:45:00,91.62,91.79,91.5,91.79,96780.0,75.8302,75.9709,75.7309,75.9709,96780.0
2017-03-10 09:50:00,91.78,91.91,91.71,91.8,122294.0,75.9626,76.0702,75.9047,75.9792,122294.0
2017-03-10 09:55:00,91.79,91.86,91.65,91.78,44831.0,75.9709,76.0289,75.855,75.9626,44831.0
2017-03-10 10:00:00,91.77,91.92,91.7,91.91,98298.0,75.9544,76.0785,75.8964,76.0702,98298.0
2017-03-10 10:05:00,91.9,91.96,91.76,91.9,67770.0,76.062,76.1116,75.9461,76.062,67770.0
2017-03-10 10:10:00,91.88,91.91,91.65,91.77,72990.0,76.0454,76.0702,75.855,75.9544,72990.0
2017-03-10 10:15:00,91.78,91.92,91.76,91.9,47537.0,75.9626,76.0785,75.9461,76.062,47537.0
2017-03-10 10:20:00,91.92,91.92,91.75,91.77,44856.0,76.0785,76.0785,75.9378,75.9544,44856.0
2017-03-10 10:25:00,91.76,91.9,91.76,91.8,44918.0,75.9461,76.062,75.9461,75.9792,44918.0
2017-03-10 10:30:00,91.78,91.78,91.53,91.54,60099.0,75.9626,75.9626,75.7557,75.764,60099.0
2017-03-10 10:35:00,91.55,91.57,91.32,91.32,58196.0,75.7723,75.7888,75.5819,75.5819,58196.0
2017-03-10 10:40:00,91.32,91.36,91.05,91.06,132273.0,75.5819,75.615,75.3584,75.3667,132273.0
2017-03-10 10:45:00,91.08,91.27,90.97,91.1,137284.0,75.3833,75.5405,75.2922,75.3998,137284.0
2017-03-10 10:50:00,91.13,91.2,91.0,91.03,49757.0,75.4247,75.4826,75.3171,75.3419,49757.0
2017-03-10 10:55:00,91.04,91.09,90.9,90.93,89623.0,75.3502,75.3916,75.2343,75.2591,89623.0
2017-03-10 11:00:00,90.9,91.14,90.81,90.87,117757.0,75.2343,75.4329,75.1598,75.2095,117757.0
2017-03-10 11:05:00,90.85,91.14,90.82,91.13,63251.0,75.1929,75.4329,75.1681,75.4247,63251.0
2017-03-10 11:10:00,91.11,91.15,91.01,91.09,49672.0,75.4081,75.4412,75.3253,75.3916,49672.0
2017-03-10 11:15:00,91.11,91.45,91.1,91.39,124284.0,75.4081,75.6895,75.3998,75.6399,124284.0
2017-03-10 11:20:00,91.38,91.53,91.31,91.53,61004.0,75.6316,75.7557,75.5736,75.7557,61004.0
2017-03-10 11:25:00,91.55,91.81,91.55,91.77,79120.0,75.7723,75.9875,75.7723,75.9544,79120.0
2017-03-10 11:30:00,91.78,91.82,91.57,91.62,102373.0,75.9626,75.9957,75.7888,75.8302,102373.0
2017-03-10 11:35:00,91.6,91.66,91.5,91.56,32577.0,75.8137,75.8633,75.7309,75.7806,32577.0
2017-03-10 11:40:00,91.57,91.6,91.44,91.44,25550.0,75.7888,75.8137,75.6812,75.6812,25550.0
2017-03-10 11:45:00,91.44,91.66,91.3,91.54,53595.0,75.6812,75.8633,75.5654,75.764,53595.0
2017-03-10 11:50:00,91.55,91.66,91.51,91.62,61266.0,75.7723,75.8633,75.7392,75.8302,61266.0
2017-03-10 11:55:00,91.62,91.8,91.61,91.76,43126.0,75.8302,75.9792,75.8219,75.9461,43126.0
2017-03-10 12:00:00,91.76,91.78,91.53,91.54,29515.0,75.9461,75.9626,75.7557,75.764,29515.0
2017-03-10 12:05:00,91.55,91.76,91.55,91.73,20768.0,75.7723,75.9461,75.7723,75.9213,20768.0
2017-03-10 12:10:00,91.73,91.79,91.69,91.79,30596.0,75.9213,75.9709,75.8882,75.9709,30596.0
2017-03-10 12:15:00,91.78,91.81,91.67,91.79,36910.0,75.9626,75.9875,75.8716,75.9709,36910.0
2017-03-10 12:20:00,91.79,91.91,91.76,91.91,131982.0,75.9709,76.0702,75.9461,76.0702,131982.0
2017-03-10 12:25:00,91.92,91.97,91.81,91.95,86035.0,76.0785,76.1199,75.9875,76.1033,86035.0
2017-03-10 12:30:00,91.93,91.95,91.65,91.73,86639.0,76.0868,76.1033,75.855,75.9213,86639.0
2017-03-10 12:35:00,91.73,91.79,91.66,91.73,39326.0,75.9213,75.9709,75.8633,75.9213,39326.0
2017-03-10 12:40:00,91.74,91.81,91.67,91.79,50665.0,75.9295,75.9875,75.8716,75.9709,50665.0
2017-03-10 12:45:00,91.79,92.0,91.78,91.98,106948.0,75.9709,76.1447,75.9626,76.1282,106948.0
2017-03-10 12:50:00,91.96,91.98,91.76,91.88,67910.0,76.1116,76.1282,75.9461,76.0454,67910.0
2017-03-10 12:55:00,91.86,91.9,91.72,91.84,39196.0,76.0289,76.062,75.913,76.0123,39196.0
2017-03-10 13:00:00,91.85,91.89,91.67,91.76,51265.0,76.0206,76.0537,75.8716,75.9461,51265.0
2017-03-10 13:05:00,91.77,91.78,91.58,91.72,40675.0,75.9544,75.9626,75.7971,75.913,40675.0
2017-03-10 13:10:00,91.73,91.87,91.73,91.81,28444.0,75.9213,76.0371,75.9213,75.9875,28444.0
2017-03-10 13:15:00,91.82,91.87,91.78,91.78,26720.0,75.9957,76.0371,75.9626,75.9626,26720.0
2017-03-10 13:20:00,91.78,91.85,91.77,91.84,65399.0,75.9626,76.0206,75.9544,76.0123,65399.0
2017-03-10 13:25:00,91.84,91.99,91.83,91.92,38706.0,76.0123,76.1364,76.004,76.0785,38706.0
2017-03-10 13:30:00,91.92,91.97,91.87,91.97,32745.0,76.0785,76.1199,76.0371,76.1199,32745.0
2017-03-10 13:35:00,91.99,92.83,91.97,92.43,501061.0,76.1364,76.8317,76.1199,76.5006,501061.0
2017-03-10 13:40:00,92.48,92.63,92.25,92.43,141320.0,76.542,76.6662,76.3516,76.5006,141320.0
2017-03-10 13:45:00,92.43,93.1,92.43,92.8,263933.0,76.5006,77.0552,76.5006,76.8069,263933.0
2017-03-10 13:50:00,92.84,92.88,92.68,92.78,61764.0,76.84,76.8731,76.7075,76.7903,61764.0
2017-03-10 13:55:00,92.78,92.78,92.54,92.58,48012.0,76.7903,76.7903,76.5917,76.6248,48012.0
2017-03-10 14:00:00,92.59,92.62,92.41,92.42,45801.0,76.633,76.6579,76.4841,76.4923,45801.0
2017-03-10 14:05:00,92.43,92.47,92.27,92.38,80397.0,76.5006,76.5337,76.3682,76.4592,80397.0
2017-03-10 14:10:00,92.38,92.43,92.29,92.41,40794.0,76.4592,76.5006,76.3847,76.4841,40794.0
2017-03-10 14:15:00,92.4,92.41,92.32,92.36,45104.0,76.4758,76.4841,76.4096,76.4427,45104.0
2017-03-10 14:20:00,92.37,92.41,92.31,92.38,63175.0,76.451,76.4841,76.4013,76.4592,63175.0
2017-03-10 14:25:00,92.38,92.45,92.26,92.31,93862.0,76.4592,76.5172,76.3599,76.4013,93862.0
2017-03-10 14:30:00,92.31,92.34,92.27,92.33,32370.0,76.4013,76.4261,76.3682,76.4179,32370.0
2017-03-10 14:35:00,92.34,92.4,92.27,92.38,49514.0,76.4261,76.4758,76.3682,76.4592,49514.0
2017-03-10 14:40:00,92.38,92.38,92.27,92.31,35090.0,76.4592,76.4592,76.3682,76.4013,35090.0
2017-03-10 14:45:00,92.31,92.35,92.2,92.22,50931.0,76.4013,76.4344,76.3103,76.3268,50931.0
2017-03-10 14:50:00,92.23,92.34,92.16,92.2,36815.0,76.3351,76.4261,76.2772,76.3103,36815.0
2017-03-10 14:55:00,92.18,92.23,92.1,92.13,55922.0,76.2937,76.3351,76.2275,76.2523,55922.0
2017-03-10 15:00:00,92.14,92.3,92.14,92.24,31961.0,76.2606,76.393,76.2606,76.3434,31961.0
2017-03-10 15:05:00,92.24,92.3,92.2,92.25,30849.0,76.3434,76.393,76.3103,76.3516,30849.0
2017-03-10 15:10:00,92.25,92.3,92.21,92.25,27850.0,76.3516,76.393,76.3185,76.3516,27850.0
2017-03-10 15:15:00,92.26,92.27,92.2,92.21,40612.0,76.3599,76.3682,76.3103,76.3185,40612.0
2017-03-10 15:20:00,92.21,92.25,92.2,92.23,49851.0,76.3185,76.3516,76.3103,76.3351,49851.0
2017-03-10 15:25:00,92.23,92.32,92.21,92.32,40631.0,76.3351,76.4096,76.3185,76.4096,40631.0
2017-03-10 15:30:00,92.32,92.33,92.24,92.24,37736.0,76.4096,76.4179,76.3434,76.3434,37736.0
2017-03-10 15:35:00,92.25,92.34,92.24,92.25,64829.0,76.3516,76.4261,76.3434,76.3516,64829.0
2017-03-10 15:40:00,92.24,92.24,92.16,92.17,90775.0,76.3434,76.3434,76.2772,76.2854,90775.0
2017-03-10 15:45:00,92.17,92.18,92.09,92.09,89664.0,76.2854,76.2937,76.2192,76.2192,89664.0
2017-03-10 15:50:00,92.1,92.2,92.06,92.18,144138.0,76.2275,76.3103,76.1944,76.2937,144138.0
2017-03-10 15:55:00,92.17,92.33,92.07,92.31,267049.0,76.2854,76.4179,76.2027,76.4013,267049.0
2017-03-13 09:30:00,93.33,93.53,92.76,92.9,237139.0,77.2455,77.411,76.7737,76.8896,237139.0
2017-03-13 09:35:00,92.94,93.19,92.8,92.85,80616.0,76.9227,77.1296,76.8069,76.8482,80616.0
2017-03-13 09:40:00,92.86,93.14,92.86,93.09,64408.0,76.8565,77.0883,76.8565,77.0469,64408.0
2017-03-13 09:45:00,93.1,93.3,93.04,93.16,85371.0,77.0552,77.2207,77.0055,77.1048,85371.0
2017-03-13 09:50:00,93.16,93.25,93.08,93.22,45542.0,77.1048,77.1793,77.0386,77.1545,45542.0
2017-03-13 09:55:00,93.21,93.29,92.86,92.86,69450.0,77.1462,77.2124,76.8565,76.8565,69450.0
2017-03-13 10:00:00,92.85,93.07,92.78,93.01,73269.0,76.8482,77.0303,76.7903,76.9807,73269.0
2017-03-13 10:05:00,93.01,93.04,92.8,92.8,46488.0,76.9807,77.0055,76.8069,76.8069,46488.0
2017-03-13 10:10:00,92.83,92.96,92.68,92.68,60188.0,76.8317,76.9393,76.7075,76.7075,60188.0
2017-03-13 10:15:00,92.68,92.9,92.65,92.77,57372.0,76.7075,76.8896,76.6827,76.782,57372.0
2017-03-13 10:20:00,92.79,92.95,92.68,92.95,32690.0,76.7986,76.931,76.7075,76.931,32690.0
2017-03-13 10:25:00,92.96,93.1,92.84,93.08,58506.0,76.9393,77.0552,76.84,77.0386,58506.0
2017-03-13 10:30:00,93.1,93.16,92.93,92.98,40078.0,77.0552,77.1048,76.9144,76.9558,40078.0
2017-03-13 10:35:00,92.98,93.17,92.98,93.07,45209.0,76.9558,77.1131,76.9558,77.0303,45209.0
2017-03-13 10:40:00,93.08,93.08,92.87,92.87,46799.0,77.0386,77.0386,76.8648,76.8648,46799.0
2017-03-13 10:45:00,92.88,92.88,92.67,92.75,61265.0,76.8731,76.8731,76.6993,76.7655,61265.0
2017-03-13 10:50:00,92.75,92.83,92.7,92.78,44919.0,76.7655,76.8317,76.7241,76.7903,44919.0
2017-03-13 10:55:00,92.77,92.88,92.72,92.87,30289.0,76.782,76.8731,76.7406,76.8648,30289.0
2017-03-13 11:00:00,92.85,92.89,92.77,92.87,37214.0,76.8482,76.8813,76.782,76.8648,37214.0
2017-03-13 11:05:00,92.88,92.89,92.76,92.83,26899.0,76.8731,76.8813,76.7737,76.8317,26899.0
2017-03-13 11:10:00,92.81,92.87,92.74,92.78,44072.0,76.8151,76.8648,76.7572,76.7903,44072.0
2017-03-13 11:15:00,92.77,92.83,92.7,92.81,43520.0,76.782,76.8317,76.7241,76.8151,43520.0
2017-03-13 11:20:00,92.81,92.81,92.71,92.76,31942.0,76.8151,76.8151,76.7324,76.7737,31942.0
2017-03-13 11:25:00,92.75,92.85,92.71,92.83,33162.0,76.7655,76.8482,76.7324,76.8317,33162.0
2017-03-13 11:30:00,92.84,92.9,92.74,92.76,64543.0,76.84,76.8896,76.7572,76.7737,64543.0
2017-03-13 11:35:00,92.76,92.8,92.74,92.78,35833.0,76.7737,76.8069,76.7572,76.7903,35833.0
2017-03-13 11:40:00,92.77,92.81,92.7,92.79,21744.0,76.782,76.8151,76.7241,76.7986,21744.0
2017-03-13 11:45:00,92.8,92.83,92.72,92.72,27060.0,76.8069,76.8317,76.7406,76.7406,27060.0
2017-03-13 11:50:00,92.72,92.8,92.71,92.78,31282.0,76.7406,76.8069,76.7324,76.7903,31282.0
2017-03-13 11:55:00,92.79,92.8,92.67,92.7,32397.0,76.7986,76.8069,76.6993,76.7241,32397.0
2017-03-13 12:00:00,92.68,92.72,92.6,92.63,41776.0,76.7075,76.7406,76.6413,76.6662,41776.0
2017-03-13 12:05:00,92.62,92.72,92.61,92.7,23151.0,76.6579,76.7406,76.6496,76.7241,23151.0
2017-03-13 12:10:00,92.71,92.76,92.66,92.73,15740.0,76.7324,76.7737,76.691,76.7489,15740.0
2017-03-13 12:15:00,92.74,92.74,92.65,92.69,15600.0,76.7572,76.7572,76.6827,76.7158,15600.0
2017-03-13 12:20:00,92.7,92.73,92.64,92.66,28950.0,76.7241,76.7489,76.6744,76.691,28950.0
2017-03-13 12:25:00,92.66,92.71,92.64,92.66,15160.0,76.691,76.7324,76.6744,76.691,15160.0
2017-03-13 12:30:00,92.67,92.69,92.52,92.54,40877.0,76.6993,76.7158,76.5751,76.5917,40877.0
2017-03-13 12:35:00,92.55,92.57,92.46,92.51,42517.0,76.5999,76.6165,76.5254,76.5668,42517.0
2017-03-13 12:40:00,92.52,92.6,92.51,92.56,40000.0,76.5751,76.6413,76.5668,76.6082,40000.0
2017-03-13 12:45:00,92.56,92.74,92.55,92.71,26240.0,76.6082,76.7572,76.5999,76.7324,26240.0
2017-03-13 12:50:00,92.72,92.79,92.71,92.73,12632.0,76.7406,76.7986,76.7324,76.7489,12632.0
2017-03-13 12:55:00,92.74,92.81,92.73,92.78,21987.0,76.7572,76.8151,76.7489,76.7903,21987.0
2017-03-13 13:00:00,92.78,92.87,92.77,92.83,15855.0,76.7903,76.8648,76.782,76.8317,15855.0
2017-03-13 13:05:00,92.81,92.84,92.77,92.81,16141.0,76.8151,76.84,76.782,76.8151,16141.0
2017-03-13 13:10:00,92.81,92.81,92.69,92.79,23646.0,76.8151,76.8151,76.7158,76.7986,23646.0
2017-03-13 13:15:00,92.8,92.85,92.76,92.77,18787.0,76.8069,76.8482,76.7737,76.782,18787.0
2017-03-13 13:20:00,92.76,92.79,92.74,92.76,28904.0,76.7737,76.7986,76.7572,76.7737,28904.0
2017-03-13 13:25:00,92.74,92.78,92.68,92.73,22679.0,76.7572,76.7903,76.7075,76.7489,22679.0
2017-03-13 13:30:00,92.73,92.74,92.61,92.62,25934.0,76.7489,76.7572,76.6496,76.6579,25934.0
2017-03-13 13:35:00,92.62,92.68,92.59,92.64,23874.0,76.6579,76.7075,76.633,76.6744,23874.0
2017-03-13 13:40:00,92.65,92.72,92.63,92.64,11138.0,76.6827,76.7406,76.6662,76.6744,11138.0
2017-03-13 13:45:00,92.65,92.69,92.54,92.54,21563.0,76.6827,76.7158,76.5917,76.5917,21563.0
2017-03-13 13:50:00,92.57,92.61,92.57,92.61,14902.0,76.6165,76.6496,76.6165,76.6496,14902.0
2017-03-13 13:55:00,92.6,92.64,92.55,92.56,20832.0,76.6413,76.6744,76.5999,76.6082,20832.0
2017-03-13 14:00:00,92.58,92.6,92.5,92.5,13260.0,76.6248,76.6413,76.5586,76.5586,13260.0
2017-03-13 14:05:00,92.51,92.54,92.43,92.47,19239.0,76.5668,76.5917,76.5006,76.5337,19239.0
2017-03-13 14:10:00,92.47,92.53,92.47,92.48,15161.0,76.5337,76.5834,76.5337,76.542,15161.0
2017-03-13 14:15:00,92.48,92.52,92.44,92.44,17070.0,76.542,76.5751,76.5089,76.5089,17070.0
2017-03-13 14:20:00,92.43,92.48,92.33,92.33,51848.0,76.5006,76.542,76.4179,76.4179,51848.0
2017-03-13 14:25:00,92.34,92.47,92.32,92.34,32220.0,76.4261,76.5337,76.4096,76.4261,32220.0
2017-03-13 14:30:00,92.35,92.39,92.3,92.34,45859.0,76.4344,76.4675,76.393,76.4261,45859.0
2017-03-13 14:35:00,92.35,92.41,92.34,92.35,36726.0,76.4344,76.4841,76.4261,76.4344,36726.0
2017-03-13 14:40:00,92.35,92.42,92.31,92.39,17315.0,76.4344,76.4923,76.4013,76.4675,17315.0
2017-03-13 14:45:00,92.38,92.38,92.29,92.32,22461.0,76.4592,76.4592,76.3847,76.4096,22461.0
2017-03-13 14:50:00,92.32,92.35,92.26,92.3,18695.0,76.4096,76.4344,76.3599,76.393,18695.0
2017-03-13 14:55:00,92.29,92.33,92.28,92.3,15114.0,76.3847,76.4179,76.3765,76.393,15114.0
2017-03-13 15:00:00,92.31,92.31,92.27,92.3,20141.0,76.4013,76.4013,76.3682,76.393,20141.0
2017-03-13 15:05:00,92.3,92.38,92.28,92.36,38108.0,76.393,76.4592,76.3765,76.4427,38108.0
2017-03-13 15:10:00,92.38,92.49,92.37,92.47,34102.0,76.4592,76.5503,76.451,76.5337,34102.0
2017-03-13 15:15:00,92.48,92.54,92.45,92.51,70740.0,76.542,76.5917,76.5172,76.5668,70740.0
2017-03-13 15:20:00,92.51,92.64,92.51,92.61,38652.0,76.5668,76.6744,76.5668,76.6496,38652.0
2017-03-13 15:25:00,92.62,92.64,92.56,92.63,55367.0,76.6579,76.6744,76.6082,76.6662,55367.0
2017-03-13 15:30:00,92.63,92.64,92.56,92.6,38740.0,76.6662,76.6744,76.6082,76.6413,38740.0
2017-03-13 15:35:00,92.6,92.65,92.59,92.62,50256.0,76.6413,76.6827,76.633,76.6579,50256.0
2017-03-13 15:40:00,92.63,92.69,92.57,92.68,57558.0,76.6662,76.7158,76.6165,76.7075,57558.0
2017-03-13 15:45:00,92.69,92.76,92.68,92.75,100502.0,76.7158,76.7737,76.7075,76.7655,100502.0
2017-03-13 15:50:00,92.74,92.74,92.6,92.61,118276.0,76.7572,76.7572,76.6413,76.6496,118276.0
2017-03-13 15:55:00,92.61,92.7,92.59,92.66,183601.0,76.6496,76.7241,76.633,76.691,183601.0
2017-03-14 09:30:00,91.22,91.4,90.85,91.23,412153.0,75.4992,75.6481,75.1929,75.5074,412153.0
2017-03-14 09:35:00,91.29,91.33,90.89,91.04,156167.0,75.5571,75.5902,75.226,75.3502,156167.0
2017-03-14 09:40:00,91.06,91.2,90.96,91.0,152226.0,75.3667,75.4826,75.284,75.3171,152226.0
2017-03-14 09:45:00,91.02,91.17,90.98,91.07,113318.0,75.3336,75.4578,75.3005,75.375,113318.0
2017-03-14 09:50:00,91.08,91.11,90.91,91.0,94213.0,75.3833,75.4081,75.2426,75.3171,94213.0
2017-03-14 09:55:00,90.99,91.08,90.93,90.96,129450.0,75.3088,75.3833,75.2591,75.284,129450.0
2017-03-14 10:00:00,90.99,90.99,90.75,90.79,68463.0,75.3088,75.3088,75.1102,75.1433,68463.0
2017-03-14 10:05:00,90.81,90.82,90.68,90.73,52265.0,75.1598,75.1681,75.0522,75.0936,52265.0
2017-03-14 10:10:00,90.76,90.87,90.73,90.87,43169.0,75.1184,75.2095,75.0936,75.2095,43169.0
2017-03-14 10:15:00,90.86,90.86,90.62,90.62,133466.0,75.2012,75.2012,75.0026,75.0026,133466.0
2017-03-14 10:20:00,90.64,90.91,90.63,90.91,81966.0,75.0191,75.2426,75.0108,75.2426,81966.0
2017-03-14 10:25:00,90.89,90.94,90.73,90.78,63805.0,75.226,75.2674,75.0936,75.135,63805.0
2017-03-14 10:30:00,90.78,90.82,90.69,90.78,93775.0,75.135,75.1681,75.0605,75.135,93775.0
2017-03-14 10:35:00,90.77,90.81,90.72,90.78,42272.0,75.1267,75.1598,75.0853,75.135,42272.0
2017-03-14 10:40:00,90.77,90.86,90.67,90.77,107046.0,75.1267,75.2012,75.0439,75.1267,107046.0
2017-03-14 10:45:00,90.75,90.9,90.72,90.87,79145.0,75.1102,75.2343,75.0853,75.2095,79145.0
2017-03-14 10:50:00,90.88,91.26,90.87,91.14,84769.0,75.2177,75.5323,75.2095,75.4329,84769.0
2017-03-14 10:55:00,91.13,91.39,91.09,91.33,168117.0,75.4247,75.6399,75.3916,75.5902,168117.0
2017-03-14 11:00:00,91.33,91.49,91.3,91.45,74906.0,75.5902,75.7226,75.5654,75.6895,74906.0
2017-03-14 11:05:00,91.44,91.54,91.37,91.46,55696.0,75.6812,75.764,75.6233,75.6978,55696.0
2017-03-14 11:10:00,91.47,91.51,91.36,91.5,51623.0,75.7061,75.7392,75.615,75.7309,51623.0
2017-03-14 11:15:00,91.51,91.8,91.49,91.71,150163.0,75.7392,75.9792,75.7226,75.9047,150163.0
2017-03-14 11:20:00,91.72,91.79,91.68,91.73,96970.0,75.913,75.9709,75.8799,75.9213,96970.0
2017-03-14 11:25:00,91.75,92.0,91.72,91.87,62228.0,75.9378,76.1447,75.913,76.0371,62228.0
2017-03-14 11:30:00,91.89,91.97,91.77,91.88,83675.0,76.0537,76.1199,75.9544,76.0454,83675.0
2017-03-14 11:35:00,91.88,91.95,91.82,91.94,52605.0,76.0454,76.1033,75.9957,76.0951,52605.0
2017-03-14 11:40:00,91.96,91.97,91.8,91.82,94847.0,76.1116,76.1199,75.9792,75.9957,94847.0
2017-03-14 11:45:00,91.82,91.87,91.73,91.78,72255.0,75.9957,76.0371,75.9213,75.9626,72255.0
2017-03-14 11:50:00,91.78,91.86,91.75,91.79,97397.0,75.9626,76.0289,75.9378,75.9709,97397.0
2017-03-14 11:55:00,91.79,91.85,91.75,91.79,71242.0,75.9709,76.0206,75.9378,75.9709,71242.0
2017-03-14 12:00:00,91.79,91.95,91.79,91.92,44467.0,75.9709,76.1033,75.9709,76.0785,44467.0
2017-03-14 12:05:00,91.92,91.93,91.61,91.63,21543.0,76.0785,76.0868,75.8219,75.8385,21543.0
2017-03-14 12:10:00,91.66,91.71,91.57,91.68,23414.0,75.8633,75.9047,75.7888,75.8799,23414.0
2017-03-14 12:15:00,91.69,91.73,91.62,91.63,45052.0,75.8882,75.9213,75.8302,75.8385,45052.0
2017-03-14 12:20:00,91.67,91.71,91.61,91.7,27589.0,75.8716,75.9047,75.8219,75.8964,27589.0
2017-03-14 12:25:00,91.69,91.72,91.66,91.7,46239.0,75.8882,75.913,75.8633,75.8964,46239.0
2017-03-14 12:30:00,91.69,91.76,91.64,91.66,55540.0,75.8882,75.9461,75.8468,75.8633,55540.0
2017-03-14 12:35:00,91.68,91.7,91.58,91.61,25094.0,75.8799,75.8964,75.7971,75.8219,25094.0
2017-03-14 12:40:00,91.6,91.76,91.6,91.76,22621.0,75.8137,75.9461,75.8137,75.9461,22621.0
2017-03-14 12:45:00,91.79,91.79,91.7,91.75,15502.0,75.9709,75.9709,75.8964,75.9378,15502.0
2017-03-14 12:50:00,91.77,91.77,91.65,91.72,19129.0,75.9544,75.9544,75.855,75.913,19129.0
2017-03-14 12:55:00,91.7,91.79,91.7,91.71,30880.0,75.8964,75.9709,75.8964,75.9047,30880.0
2017-03-14 13:00:00,91.71,91.72,91.62,91.68,45089.0,75.9047,75.913,75.8302,75.8799,45089.0
2017-03-14 13:05:00,91.69,91.71,91.55,91.6,62945.0,75.8882,75.9047,75.7723,75.8137,62945.0
2017-03-14 13:10:00,91.61,91.71,91.58,91.66,55330.0,75.8219,75.9047,75.7971,75.8633,55330.0
2017-03-14 13:15:00,91.67,91.85,91.67,91.84,88836.0,75.8716,76.0206,75.8716,76.0123,88836.0
2017-03-14 13:20:00,91.83,91.83,91.7,91.72,20857.0,76.004,76.004,75.8964,75.913,20857.0
2017-03-14 13:25:00,91.73,91.9,91.73,91.88,31327.0,75.9213,76.062,75.9213,76.0454,31327.0
2017-03-14 13:30:00,91.87,91.95,91.86,91.89,20728.0,76.0371,76.1033,76.0289,76.0537,20728.0
2017-03-14 13:35:00,91.89,91.92,91.84,91.92,24422.0,76.0537,76.0785,76.0123,76.0785,24422.0
2017-03-14 13:40:00,91.91,91.92,91.81,91.86,25415.0,76.0702,76.0785,75.9875,76.0289,25415.0
2017-03-14 13:45:00,91.86,91.91,91.81,91.83,33924.0,76.0289,76.0702,75.9875,76.004,33924.0
2017-03-14 13:50:00,91.83,91.83,91.7,91.73,45811.0,76.004,76.004,75.8964,75.9213,45811.0
2017-03-14 13:55:00,91.74,91.86,91.73,91.73,23440.0,75.9295,76.0289,75.9213,75.9213,23440.0
2017-03-14 14:00:00,91.73,91.82,91.73,91.74,24858.0,75.9213,75.9957,75.9213,75.9295,24858.0
2017-03-14 14:05:00,91.73,91.76,91.69,91.75,26074.0,75.9213,75.9461,75.8882,75.9378,26074.0
2017-03-14 14:10:00,91.74,91.76,91.69,91.69,27079.0,75.9295,75.9461,75.8882,75.8882,27079.0
2017-03-14 14:15:00,91.69,91.76,91.65,91.67,28868.0,75.8882,75.9461,75.855,75.8716,28868.0
2017-03-14 14:20:00,91.67,91.71,91.66,91.67,13588.0,75.8716,75.9047,75.8633,75.8716,13588.0
2017-03-14 14:25:00,91.68,91.74,91.68,91.69,16118.0,75.8799,75.9295,75.8799,75.8882,16118.0
2017-03-14 14:30:00,91.69,91.76,91.69,91.75,29475.0,75.8882,75.9461,75.8882,75.9378,29475.0
2017-03-14 14:35:00,91.75,91.78,91.72,91.73,69612.0,75.9378,75.9626,75.913,75.9213,69612.0
2017-03-14 14:40:00,91.75,91.81,91.72,91.72,39535.0,75.9378,75.9875,75.913,75.913,39535.0
2017-03-14 14:45:00,91.72,91.72,91.63,91.69,39000.0,75.913,75.913,75.8385,75.8882,39000.0
2017-03-14 14:50:00,91.69,91.7,91.62,91.66,47741.0,75.8882,75.8964,75.8302,75.8633,47741.0
2017-03-14 14:55:00,91.65,91.69,91.61,91.68,17407.0,75.855,75.8882,75.8219,75.8799,17407.0
2017-03-14 15:00:00,91.67,91.74,91.65,91.71,32520.0,75.8716,75.9295,75.855,75.9047,32520.0
2017-03-14 15:05:00,91.71,91.77,91.7,91.77,19786.0,75.9047,75.9544,75.8964,75.9544,19786.0
2017-03-14 15:10:00,91.76,91.77,91.69,91.76,26563.0,75.9461,75.9544,75.8882,75.9461,26563.0
2017-03-14 15:15:00,91.77,91.82,91.75,91.77,21681.0,75.9544,75.9957,75.9378,75.9544,21681.0
2017-03-14 15:20:00,91.77,91.78,91.72,91.75,45105.0,75.9544,75.9626,75.913,75.9378,45105.0
2017-03-14 15:25:00,91.75,91.8,91.73,91.75,56825.0,75.9378,75.9792,75.9213,75.9378,56825.0
2017-03-14 15:30:00,91.75,91.76,91.7,91.74,64981.0,75.9378,75.9461,75.8964,75.9295,64981.0
2017-03-14 15:35:00,91.75,91.79,91.73,91.74,57212.0,75.9378,75.9709,75.9213,75.9295,57212.0
2017-03-14 15:40:00,91.73,91.81,91.66,91.81,59200.0,75.9213,75.9875,75.8633,75.9875,59200.0
2017-03-14 15:45:00,91.81,91.82,91.72,91.79,126761.0,75.9875,75.9957,75.913,75.9709,126761.0
2017-03-14 15:50:00,91.79,91.87,91.78,91.8,126019.0,75.9709,76.0371,75.9626,75.9792,126019.0
2017-03-14 15:55:00,91.8,91.9,91.79,91.86,153310.0,75.9792,76.062,75.9709,76.0289,153310.0
2017-03-15 09:30:00,92.44,92.9,92.35,92.52,178769.0,76.5089,76.8896,76.4344,76.5751,178769.0
2017-03-15 09:35:00,92.52,92.78,92.27,92.31,60893.0,76.5751,76.7903,76.3682,76.4013,60893.0
2017-03-15 09:40:00,92.31,92.48,92.18,92.27,45589.0,76.4013,76.542,76.2937,76.3682,45589.0
2017-03-15 09:45:00,92.27,92.39,92.19,92.32,34214.0,76.3682,76.4675,76.302,76.4096,34214.0
2017-03-15 09:50:00,92.37,92.45,92.24,92.3,70010.0,76.451,76.5172,76.3434,76.393,70010.0
2017-03-15 09:55:00,92.27,92.32,92.18,92.3,54144.0,76.3682,76.4096,76.2937,76.393,54144.0
2017-03-15 10:00:00,92.3,92.38,92.19,92.22,60064.0,76.393,76.4592,76.302,76.3268,60064.0
2017-03-15 10:05:00,92.23,92.25,92.06,92.21,35948.0,76.3351,76.3516,76.1944,76.3185,35948.0
2017-03-15 10:10:00,92.2,92.45,92.2,92.38,79204.0,76.3103,76.5172,76.3103,76.4592,79204.0
2017-03-15 10:15:00,92.39,92.42,92.24,92.25,30970.0,76.4675,76.4923,76.3434,76.3516,30970.0
2017-03-15 10:20:00,92.24,92.34,92.22,92.31,53704.0,76.3434,76.4261,76.3268,76.4013,53704.0
2017-03-15 10:25:00,92.31,92.44,92.3,92.35,47541.0,76.4013,76.5089,76.393,76.4344,47541.0
2017-03-15 10:30:00,92.35,92.65,92.34,92.55,89036.0,76.4344,76.6827,76.4261,76.5999,89036.0
2017-03-15 10:35:00,92.55,92.67,92.5,92.58,55634.0,76.5999,76.6993,76.5586,76.6248,55634.0
2017-03-15 10:40:00,92.58,92.9,92.52,92.9,57354.0,76.6248,76.8896,76.5751,76.8896,57354.0
2017-03-15 10:45:00,92.88,92.88,92.51,92.57,62149.0,76.8731,76.8731,76.5668,76.6165,62149.0
2017-03-15 10:50:00,92.56,92.56,92.49,92.53,34179.0,76.6082,76.6082,76.5503,76.5834,34179.0
2017-03-15 10:55:00,92.52,92.54,92.44,92.48,47828.0,76.5751,76.5917,76.5089,76.542,47828.0
2017-03-15 11:00:00,92.48,92.58,92.47,92.57,42151.0,76.542,76.6248,76.5337,76.6165,42151.0
2017-03-15 11:05:00,92.57,92.59,92.32,92.43,101294.0,76.6165,76.633,76.4096,76.5006,101294.0
2017-03-15 11:10:00,92.44,92.52,92.38,92.42,42392.0,76.5089,76.5751,76.4592,76.4923,42392.0
2017-03-15 11:15:00,92.44,92.52,92.38,92.41,24796.0,76.5089,76.5751,76.4592,76.4841,24796.0
2017-03-15 11:20:00,92.39,92.52,92.32,92.51,16615.0,76.4675,76.5751,76.4096,76.5668,16615.0
2017-03-15 11:25:00,92.51,92.51,92.39,92.46,23293.0,76.5668,76.5668,76.4675,76.5254,23293.0
2017-03-15 11:30:00,92.48,92.6,92.47,92.51,54528.0,76.542,76.6413,76.5337,76.5668,54528.0
2017-03-15 11:35:00,92.52,92.62,92.51,92.6,38165.0,76.5751,76.6579,76.5668,76.6413,38165.0
2017-03-15 11:40:00,92.59,92.73,92.56,92.72,41289.0,76.633,76.7489,76.6082,76.7406,41289.0
2017-03-15 11:45:00,92.72,92.78,92.69,92.73,90606.0,76.7406,76.7903,76.7158,76.7489,90606.0
2017-03-15 11:50:00,92.74,92.84,92.73,92.81,89473.0,76.7572,76.84,76.7489,76.8151,89473.0
2017-03-15 11:55:00,92.8,92.88,92.79,92.85,82298.0,76.8069,76.8731,76.7986,76.8482,82298.0
2017-03-15 12:00:00,92.85,93.06,92.85,93.0,106930.0,76.8482,77.022,76.8482,76.9724,106930.0
2017-03-15 12:05:00,93.0,93.01,92.87,92.94,63195.0,76.9724,76.9807,76.8648,76.9227,63195.0
2017-03-15 12:10:00,92.93,92.94,92.86,92.91,55102.0,76.9144,76.9227,76.8565,76.8979,55102.0
2017-03-15 12:15:00,92.9,92.91,92.82,92.82,44296.0,76.8896,76.8979,76.8234,76.8234,44296.0
2017-03-15 12:20:00,92.83,92.92,92.83,92.91,41007.0,76.8317,76.9062,76.8317,76.8979,41007.0
2017-03-15 12:25:00,92.9,92.91,92.83,92.88,22790.0,76.8896,76.8979,76.8317,76.8731,22790.0
2017-03-15 12:30:00,92.87,92.9,92.79,92.85,55843.0,76.8648,76.8896,76.7986,76.8482,55843.0
2017-03-15 12:35:00,92.86,92.95,92.85,92.91,47503.0,76.8565,76.931,76.8482,76.8979,47503.0
2017-03-15 12:40:00,92.9,92.96,92.86,92.94,47580.0,76.8896,76.9393,76.8565,76.9227,47580.0
2017-03-15 12:45:00,92.94,92.94,92.86,92.9,37408.0,76.9227,76.9227,76.8565,76.8896,37408.0
2017-03-15 12:50:00,92.9,92.9,92.81,92.85,23258.0,76.8896,76.8896,76.8151,76.8482,23258.0
2017-03-15 12:55:00,92.85,92.86,92.77,92.78,16268.0,76.8482,76.8565,76.782,76.7903,16268.0
2017-03-15 13:00:00,92.78,92.82,92.75,92.78,19137.0,76.7903,76.8234,76.7655,76.7903,19137.0
2017-03-15 13:05:00,92.77,92.92,92.75,92.91,26837.0,76.782,76.9062,76.7655,76.8979,26837.0
2017-03-15 13:10:00,92.91,92.92,92.83,92.86,25509.0,76.8979,76.9062,76.8317,76.8565,25509.0
2017-03-15 13:15:00,92.84,92.86,92.76,92.81,17574.0,76.84,76.8565,76.7737,76.8151,17574.0
2017-03-15 13:20:00,92.81,92.85,92.76,92.81,37795.0,76.8151,76.8482,76.7737,76.8151,37795.0
2017-03-15 13:25:00,92.83,92.86,92.78,92.84,61711.0,76.8317,76.8565,76.7903,76.84,61711.0
2017-03-15 13:30:00,92.84,92.84,92.73,92.73,45891.0,76.84,76.84,76.7489,76.7489,45891.0
2017-03-15 13:35:00,92.75,92.81,92.7,92.71,94463.0,76.7655,76.8151,76.7241,76.7324,94463.0
2017-03-15 13:40:00,92.72,92.75,92.68,92.72,36799.0,76.7406,76.7655,76.7075,76.7406,36799.0
2017-03-15 13:45:00,92.72,92.72,92.62,92.62,24764.0,76.7406,76.7406,76.6579,76.6579,24764.0
2017-03-15 13:50:00,92.65,92.65,92.55,92.59,23172.0,76.6827,76.6827,76.5999,76.633,23172.0
2017-03-15 13:55:00,92.61,92.66,92.55,92.58,30749.0,76.6496,76.691,76.5999,76.6248,30749.0
2017-03-15 14:00:00,92.58,92.97,92.57,92.9,161123.0,76.6248,76.9476,76.6165,76.8896,161123.0
2017-03-15 14:05:00,92.92,93.18,92.87,93.07,116926.0,76.9062,77.1214,76.8648,77.0303,116926.0
2017-03-15 14:10:00,93.06,93.12,92.91,93.07,218277.0,77.022,77.0717,76.8979,77.0303,218277.0
2017-03-15 14:15:00,93.06,93.18,93.05,93.15,86947.0,77.022,77.1214,77.0138,77.0965,86947.0
2017-03-15 14:20:00,93.15,93.44,93.14,93.41,106925.0,77.0965,77.3366,77.0883,77.3117,106925.0
2017-03-15 14:25:00,93.42,93.45,93.18,93.27,96027.0,77.32,77.3448,77.1214,77.1959,96027.0
2017-03-15 14:30:00,93.28,93.35,93.2,93.24,62035.0,77.2041,77.2621,77.1379,77.171,62035.0
2017-03-15 14:35:00,93.25,93.3,93.16,93.29,43951.0,77.1793,77.2207,77.1048,77.2124,43951.0
2017-03-15 14:40:00,93.28,93.41,93.24,93.41,48060.0,77.2041,77.3117,77.171,77.3117,48060.0
2017-03-15 14:45:00,93.4,93.54,93.4,93.53,148238.0,77.3035,77.4193,77.3035,77.411,148238.0
2017-03-15 14:50:00,93.53,93.6,93.52,93.55,58502.0,77.411,77.469,77.4028,77.4276,58502.0
2017-03-15 14:55:00,93.55,93.55,93.39,93.46,51060.0,77.4276,77.4276,77.2952,77.3531,51060.0
2017-03-15 15:00:00,93.48,93.51,93.43,93.46,34209.0,77.3697,77.3945,77.3283,77.3531,34209.0
2017-03-15 15:05:00,93.45,93.51,93.43,93.48,37535.0,77.3448,77.3945,77.3283,77.3697,37535.0
2017-03-15 15:10:00,93.47,93.56,93.44,93.56,41494.0,77.3614,77.4359,77.3366,77.4359,41494.0
2017-03-15 15:15:00,93.56,93.58,93.46,93.48,90362.0,77.4359,77.4524,77.3531,77.3697,90362.0
2017-03-15 15:20:00,93.46,93.53,93.44,93.5,52953.0,77.3531,77.411,77.3366,77.3862,52953.0
2017-03-15 15:25:00,93.5,93.55,93.45,93.55,62262.0,77.3862,77.4276,77.3448,77.4276,62262.0
2017-03-15 15:30:00,93.55,93.56,93.48,93.55,70609.0,77.4276,77.4359,77.3697,77.4276,70609.0
2017-03-15 15:35:00,93.54,93.79,93.53,93.77,145923.0,77.4193,77.6262,77.411,77.6097,145923.0
2017-03-15 15:40:00,93.77,93.77,93.48,93.48,73947.0,77.6097,77.6097,77.3697,77.3697,73947.0
2017-03-15 15:45:00,93.48,93.53,93.36,93.41,77351.0,77.3697,77.411,77.2703,77.3117,77351.0
2017-03-15 15:50:00,93.42,93.5,93.38,93.47,86505.0,77.32,77.3862,77.2869,77.3614,86505.0
2017-03-15 15:55:00,93.48,93.52,93.29,93.34,225304.0,77.3697,77.4028,77.2124,77.2538,225304.0
2017-03-16 09:30:00,93.95,94.09,93.49,93.77,174179.0,77.7587,77.8745,77.3779,77.6097,174179.0
2017-03-16 09:35:00,93.7,93.7,93.38,93.57,65967.0,77.5517,77.5517,77.2869,77.4442,65967.0
2017-03-16 09:40:00,93.54,93.62,93.33,93.33,38042.0,77.4193,77.4855,77.2455,77.2455,38042.0
2017-03-16 09:45:00,93.33,93.44,93.05,93.08,84422.0,77.2455,77.3366,77.0138,77.0386,84422.0
2017-03-16 09:50:00,93.1,93.16,92.97,93.06,51922.0,77.0552,77.1048,76.9476,77.022,51922.0
2017-03-16 09:55:00,93.05,93.17,92.91,93.14,57335.0,77.0138,77.1131,76.8979,77.0883,57335.0
2017-03-16 10:00:00,93.15,93.41,93.15,93.3,49516.0,77.0965,77.3117,77.0965,77.2207,49516.0
2017-03-16 10:05:00,93.27,93.36,93.13,93.2,33355.0,77.1959,77.2703,77.08,77.1379,33355.0
2017-03-16 10:10:00,93.21,93.26,92.94,93.03,53938.0,77.1462,77.1876,76.9227,76.9972,53938.0
2017-03-16 10:15:00,93.05,93.14,93.01,93.12,42563.0,77.0138,77.0883,76.9807,77.0717,42563.0
2017-03-16 10:20:00,93.1,93.13,93.01,93.06,40197.0,77.0552,77.08,76.9807,77.022,40197.0
2017-03-16 10:25:00,93.07,93.2,93.04,93.19,33016.0,77.0303,77.1379,77.0055,77.1296,33016.0
2017-03-16 10:30:00,93.19,93.3,93.14,93.26,28338.0,77.1296,77.2207,77.0883,77.1876,28338.0
2017-03-16 10:35:00,93.26,93.28,93.16,93.17,27458.0,77.1876,77.2041,77.1048,77.1131,27458.0
2017-03-16 10:40:00,93.17,93.27,93.12,93.27,32346.0,77.1131,77.1959,77.0717,77.1959,32346.0
2017-03-16 10:45:00,93.27,93.38,93.23,93.34,60635.0,77.1959,77.2869,77.1627,77.2538,60635.0
2017-03-16 10:50:00,93.33,93.42,93.3,93.37,56184.0,77.2455,77.32,77.2207,77.2786,56184.0
2017-03-16 10:55:00,93.36,93.36,93.11,93.17,53700.0,77.2703,77.2703,77.0634,77.1131,53700.0
2017-03-16 11:00:00,93.19,93.22,92.79,92.81,66712.0,77.1296,77.1545,76.7986,76.8151,66712.0
2017-03-16 11:05:00,92.8,93.14,92.8,93.12,30365.0,76.8069,77.0883,76.8069,77.0717,30365.0
2017-03-16 11:10:00,93.12,93.14,92.99,92.99,34852.0,77.0717,77.0883,76.9641,76.9641,34852.0
2017-03-16 11:15:00,92.98,93.09,92.93,92.95,25135.0,76.9558,77.0469,76.9144,76.931,25135.0
2017-03-16 11:20:00,92.95,92.99,92.8,92.8,47177.0,76.931,76.9641,76.8069,76.8069,47177.0
2017-03-16 11:25:00,92.79,92.87,92.77,92.8,60902.0,76.7986,76.8648,76.782,76.8069,60902.0
2017-03-16 11:30:00,92.8,92.94,92.8,92.8,32318.0,76.8069,76.9227,76.8069,76.8069,32318.0
2017-03-16 11:35:00,92.8,92.89,92.72,92.81,74921.0,76.8069,76.8813,76.7406,76.8151,74921.0
2017-03-16 11:40:00,92.82,93.05,92.82,93.01,55890.0,76.8234,77.0138,76.8234,76.9807,55890.0
2017-03-16 11:45:00,93.02,93.18,93.01,93.11,25363.0,76.9889,77.1214,76.9807,77.0634,25363.0
2017-03-16 11:50:00,93.11,93.18,93.06,93.11,27349.0,77.0634,77.1214,77.022,77.0634,27349.0
2017-03-16 11:55:00,93.13,93.23,93.1,93.22,34942.0,77.08,77.1627,77.0552,77.1545,34942.0
2017-03-16 12:00:00,93.21,93.25,93.17,93.2,43935.0,77.1462,77.1793,77.1131,77.1379,43935.0
2017-03-16 12:05:00,93.19,93.22,93.05,93.11,34844.0,77.1296,77.1545,77.0138,77.0634,34844.0
2017-03-16 12:10:00,93.11,93.13,93.03,93.09,11550.0,77.0634,77.08,76.9972,77.0469,11550.0
2017-03-16 12:15:00,93.09,93.18,93.08,93.17,11425.0,77.0469,77.1214,77.0386,77.1131,11425.0
2017-03-16 12:20:00,93.15,93.18,93.07,93.11,15204.0,77.0965,77.1214,77.0303,77.0634,15204.0
2017-03-16 12:25:00,93.13,93.17,93.08,93.09,7936.0,77.08,77.1131,77.0386,77.0469,7936.0
2017-03-16 12:30:00,93.09,93.13,93.06,93.06,14054.0,77.0469,77.08,77.022,77.022,14054.0
2017-03-16 12:35:00,93.07,93.16,93.06,93.14,15388.0,77.0303,77.1048,77.022,77.0883,15388.0
2017-03-16 12:40:00,93.13,93.21,93.12,93.14,17951.0,77.08,77.1462,77.0717,77.0883,17951.0
2017-03-16 12:45:00,93.15,93.25,93.13,93.17,12894.0,77.0965,77.1793,77.08,77.1131,12894.0
2017-03-16 12:50:00,93.18,93.18,93.08,93.13,24420.0,77.1214,77.1214,77.0386,77.08,24420.0
2017-03-16 12:55:00,93.13,93.14,93.07,93.08,24896.0,77.08,77.0883,77.0303,77.0386,24896.0
2017-03-16 13:00:00,93.07,93.12,93.04,93.11,14351.0,77.0303,77.0717,77.0055,77.0634,14351.0
2017-03-16 13:05:00,93.1,93.12,92.98,92.99,19968.0,77.0552,77.0717,76.9558,76.9641,19968.0
2017-03-16 13:10:00,93.0,93.05,92.96,93.02,25459.0,76.9724,77.0138,76.9393,76.9889,25459.0
2017-03-16 13:15:00,93.02,93.05,92.98,93.03,21789.0,76.9889,77.0138,76.9558,76.9972,21789.0
2017-03-16 13:20:00,93.03,93.04,92.97,92.99,9732.0,76.9972,77.0055,76.9476,76.9641,9732.0
2017-03-16 13:25:00,92.99,93.04,92.93,92.94,17958.0,76.9641,77.0055,76.9144,76.9227,17958.0
2017-03-16 13:30:00,92.94,93.04,92.89,92.96,33196.0,76.9227,77.0055,76.8813,76.9393,33196.0
2017-03-16 13:35:00,92.97,93.03,92.94,93.01,25145.0,76.9476,76.9972,76.9227,76.9807,25145.0
2017-03-16 13:40:00,93.01,93.04,92.93,93.04,36819.0,76.9807,77.0055,76.9144,77.0055,36819.0
2017-03-16 13:45:00,93.04,93.05,92.97,92.97,41265.0,77.0055,77.0138,76.9476,76.9476,41265.0
2017-03-16 13:50:00,92.96,93.0,92.93,92.97,30489.0,76.9393,76.9724,76.9144,76.9476,30489.0
2017-03-16 13:55:00,92.98,92.98,92.89,92.92,27732.0,76.9558,76.9558,76.8813,76.9062,27732.0
2017-03-16 14:00:00,92.92,92.96,92.89,92.89,23446.0,76.9062,76.9393,76.8813,76.8813,23446.0
2017-03-16 14:05:00,92.89,93.02,92.86,93.01,20017.0,76.8813,76.9889,76.8565,76.9807,20017.0
2017-03-16 14:10:00,93.01,93.08,92.96,93.04,32027.0,76.9807,77.0386,76.9393,77.0055,32027.0
2017-03-16 14:15:00,93.04,93.04,92.92,92.97,22555.0,77.0055,77.0055,76.9062,76.9476,22555.0
2017-03-16 14:20:00,92.97,92.97,92.86,92.9,20421.0,76.9476,76.9476,76.8565,76.8896,20421.0
2017-03-16 14:25:00,92.89,92.92,92.87,92.91,10402.0,76.8813,76.9062,76.8648,76.8979,10402.0
2017-03-16 14:30:00,92.91,92.92,92.86,92.9,22468.0,76.8979,76.9062,76.8565,76.8896,22468.0
2017-03-16 14:35:00,92.91,92.91,92.86,92.88,16736.0,76.8979,76.8979,76.8565,76.8731,16736.0
2017-03-16 14:40:00,92.87,92.91,92.79,92.8,26657.0,76.8648,76.8979,76.7986,76.8069,26657.0
2017-03-16 14:45:00,92.81,92.81,92.67,92.73,43202.0,76.8151,76.8151,76.6993,76.7489,43202.0
2017-03-16 14:50:00,92.73,92.74,92.66,92.71,19945.0,76.7489,76.7572,76.691,76.7324,19945.0
2017-03-16 14:55:00,92.71,92.74,92.64,92.7,38236.0,76.7324,76.7572,76.6744,76.7241,38236.0
2017-03-16 15:00:00,92.7,92.75,92.65,92.71,30091.0,76.7241,76.7655,76.6827,76.7324,30091.0
2017-03-16 15:05:00,92.73,92.76,92.71,92.73,15866.0,76.7489,76.7737,76.7324,76.7489,15866.0
2017-03-16 15:10:00,92.73,92.77,92.71,92.76,18213.0,76.7489,76.782,76.7324,76.7737,18213.0
2017-03-16 15:15:00,92.76,92.81,92.75,92.77,51815.0,76.7737,76.8151,76.7655,76.782,51815.0
2017-03-16 15:20:00,92.78,92.82,92.76,92.77,43302.0,76.7903,76.8234,76.7737,76.782,43302.0
2017-03-16 15:25:00,92.78,92.84,92.78,92.8,37550.0,76.7903,76.84,76.7903,76.8069,37550.0
2017-03-16 15:30:00,92.8,92.82,92.76,92.81,61450.0,76.8069,76.8234,76.7737,76.8151,61450.0
2017-03-16 15:35:00,92.82,92.89,92.8,92.84,33810.0,76.8234,76.8813,76.8069,76.84,33810.0
2017-03-16 15:40:00,92.84,92.92,92.84,92.9,55504.0,76.84,76.9062,76.84,76.8896,55504.0
2017-03-16 15:45:00,92.9,92.91,92.74,92.77,85652.0,76.8896,76.8979,76.7572,76.782,85652.0
2017-03-16 15:50:00,92.78,92.84,92.73,92.8,104428.0,76.7903,76.84,76.7489,76.8069,104428.0
2017-03-16 15:55:00,92.79,92.92,92.78,92.85,181033.0,76.7986,76.9062,76.7903,76.8482,181033.0
2017-03-17 09:30:00,92.99,93.19,92.65,92.79,1529915.0,76.9641,77.1296,76.6827,76.7986,1529915.0
2017-03-17 09:35:00,92.84,93.12,92.84,92.96,39344.0,76.84,77.0717,76.84,76.9393,39344.0
2017-03-17 09:40:00,92.95,93.09,92.78,92.88,39946.0,76.931,77.0469,76.7903,76.8731,39946.0
2017-03-17 09:45:00,92.94,92.94,92.74,92.86,28637.0,76.9227,76.9227,76.7572,76.8565,28637.0
2017-03-17 09:50:00,92.88,92.93,92.75,92.76,36008.0,76.8731,76.9144,76.7655,76.7737,36008.0
2017-03-17 09:55:00,92.76,92.93,92.75,92.91,42231.0,76.7737,76.9144,76.7655,76.8979,42231.0
2017-03-17 10:00:00,92.9,92.94,92.78,92.9,51710.0,76.8896,76.9227,76.7903,76.8896,51710.0
2017-03-17 10:05:00,92.91,92.92,92.75,92.91,41526.0,76.8979,76.9062,76.7655,76.8979,41526.0
2017-03-17 10:10:00,92.91,92.99,92.85,92.88,42157.0,76.8979,76.9641,76.8482,76.8731,42157.0
2017-03-17 10:15:00,92.9,93.0,92.87,92.96,30110.0,76.8896,76.9724,76.8648,76.9393,30110.0
2017-03-17 10:20:00,92.97,93.0,92.93,92.97,30444.0,76.9476,76.9724,76.9144,76.9476,30444.0
2017-03-17 10:25:00,92.98,93.06,92.97,93.05,46957.0,76.9558,77.022,76.9476,77.0138,46957.0
2017-03-17 10:30:00,93.06,93.11,92.96,93.06,51664.0,77.022,77.0634,76.9393,77.022,51664.0
2017-03-17 10:35:00,93.06,93.12,93.02,93.11,53049.0,77.022,77.0717,76.9889,77.0634,53049.0
2017-03-17 10:40:00,93.12,93.12,93.0,93.04,34442.0,77.0717,77.0717,76.9724,77.0055,34442.0
2017-03-17 10:45:00,93.06,93.06,92.93,92.93,36788.0,77.022,77.022,76.9144,76.9144,36788.0
2017-03-17 10:50:00,92.92,92.98,92.86,92.89,41403.0,76.9062,76.9558,76.8565,76.8813,41403.0
2017-03-17 10:55:00,92.9,93.04,92.9,93.04,45785.0,76.8896,77.0055,76.8896,77.0055,45785.0
2017-03-17 11:00:00,93.05,93.21,93.05,93.2,47915.0,77.0138,77.1462,77.0138,77.1379,47915.0
2017-03-17 11:05:00,93.2,93.32,93.11,93.31,40598.0,77.1379,77.2372,77.0634,77.229,40598.0
2017-03-17 11:10:00,93.3,93.32,93.15,93.16,40439.0,77.2207,77.2372,77.0965,77.1048,40439.0
2017-03-17 11:15:00,93.16,93.18,93.09,93.13,18597.0,77.1048,77.1214,77.0469,77.08,18597.0
2017-03-17 11:20:00,93.13,93.23,93.11,93.11,14849.0,77.08,77.1627,77.0634,77.0634,14849.0
2017-03-17 11:25:00,93.11,93.18,93.09,93.11,17656.0,77.0634,77.1214,77.0469,77.0634,17656.0
2017-03-17 11:30:00,93.12,93.16,93.04,93.06,25185.0,77.0717,77.1048,77.0055,77.022,25185.0
2017-03-17 11:35:00,93.06,93.06,92.88,92.89,77612.0,77.022,77.022,76.8731,76.8813,77612.0
2017-03-17 11:40:00,92.89,92.96,92.88,92.9,30400.0,76.8813,76.9393,76.8731,76.8896,30400.0
2017-03-17 11:45:00,92.9,92.98,92.89,92.97,34759.0,76.8896,76.9558,76.8813,76.9476,34759.0
2017-03-17 11:50:00,92.96,93.01,92.93,92.95,17954.0,76.9393,76.9807,76.9144,76.931,17954.0
2017-03-17 11:55:00,92.95,93.02,92.92,92.99,25972.0,76.931,76.9889,76.9062,76.9641,25972.0
2017-03-17 12:00:00,92.98,93.03,92.97,93.02,11135.0,76.9558,76.9972,76.9476,76.9889,11135.0
2017-03-17 12:05:00,93.01,93.19,93.01,93.17,22092.0,76.9807,77.1296,76.9807,77.1131,22092.0
2017-03-17 12:10:00,93.16,93.17,93.07,93.09,24974.0,77.1048,77.1131,77.0303,77.0469,24974.0
2017-03-17 12:15:00,93.11,93.14,93.08,93.11,20437.0,77.0634,77.0883,77.0386,77.0634,20437.0
2017-03-17 12:20:00,93.1,93.13,93.05,93.1,19582.0,77.0552,77.08,77.0138,77.0552,19582.0
2017-03-17 12:25:00,93.09,93.13,93.01,93.1,38991.0,77.0469,77.08,76.9807,77.0552,38991.0
2017-03-17 12:30:00,93.12,93.17,93.05,93.05,22821.0,77.0717,77.1131,77.0138,77.0138,22821.0
2017-03-17 12:35:00,93.06,93.11,93.03,93.08,23253.0,77.022,77.0634,76.9972,77.0386,23253.0
2017-03-17 12:40:00,93.07,93.11,93.03,93.11,32246.0,77.0303,77.0634,76.9972,77.0634,32246.0
2017-03-17 12:45:00,93.07,93.11,93.05,93.09,18301.0,77.0303,77.0634,77.0138,77.0469,18301.0
2017-03-17 12:50:00,93.1,93.1,93.04,93.07,10250.0,77.0552,77.0552,77.0055,77.0303,10250.0
2017-03-17 12:55:00,93.08,93.09,93.04,93.04,14518.0,77.0386,77.0469,77.0055,77.0055,14518.0
2017-03-17 13:00:00,93.04,93.14,93.03,93.13,22449.0,77.0055,77.0883,76.9972,77.08,22449.0
2017-03-17 13:05:00,93.13,93.16,93.1,93.12,22242.0,77.08,77.1048,77.0552,77.0717,22242.0
2017-03-17 13:10:00,93.12,93.12,93.05,93.07,21433.0,77.0717,77.0717,77.0138,77.0303,21433.0
2017-03-17 13:15:00,93.05,93.12,93.04,93.11,20128.0,77.0138,77.0717,77.0055,77.0634,20128.0
2017-03-17 13:20:00,93.11,93.11,93.04,93.08,13789.0,77.0634,77.0634,77.0055,77.0386,13789.0
2017-03-17 13:25:00,93.07,93.13,93.06,93.1,8766.0,77.0303,77.08,77.022,77.0552,8766.0
2017-03-17 13:30:00,93.1,93.15,93.09,93.14,21795.0,77.0552,77.0965,77.0469,77.0883,21795.0
2017-03-17 13:35:00,93.13,93.18,93.12,93.17,34875.0,77.08,77.1214,77.0717,77.1131,34875.0
2017-03-17 13:40:00,93.17,93.18,93.11,93.12,22912.0,77.1131,77.1214,77.0634,77.0717,22912.0
2017-03-17 13:45:00,93.12,93.12,93.08,93.1,18871.0,77.0717,77.0717,77.0386,77.0552,18871.0
2017-03-17 13:50:00,93.09,93.1,93.05,93.08,31666.0,77.0469,77.0552,77.0138,77.0386,31666.0
2017-03-17 13:55:00,93.06,93.07,93.01,93.05,57078.0,77.022,77.0303,76.9807,77.0138,57078.0
2017-03-17 14:00:00,93.05,93.08,93.01,93.02,27262.0,77.0138,77.0386,76.9807,76.9889,27262.0
2017-03-17 14:05:00,93.03,93.07,93.0,93.0,22760.0,76.9972,77.0303,76.9724,76.9724,22760.0
2017-03-17 14:10:00,93.0,93.06,92.99,93.03,44378.0,76.9724,77.022,76.9641,76.9972,44378.0
2017-03-17 14:15:00,93.03,93.07,93.02,93.07,32033.0,76.9972,77.0303,76.9889,77.0303,32033.0
2017-03-17 14:20:00,93.06,93.08,93.04,93.07,16617.0,77.022,77.0386,77.0055,77.0303,16617.0
2017-03-17 14:25:00,93.07,93.09,93.03,93.08,24980.0,77.0303,77.0469,76.9972,77.0386,24980.0
2017-03-17 14:30:00,93.09,93.21,93.08,93.15,27014.0,77.0469,77.1462,77.0386,77.0965,27014.0
2017-03-17 14:35:00,93.15,93.17,93.03,93.03,17162.0,77.0965,77.1131,76.9972,76.9972,17162.0
2017-03-17 14:40:00,93.03,93.15,93.03,93.11,21938.0,76.9972,77.0965,76.9972,77.0634,21938.0
2017-03-17 14:45:00,93.11,93.15,93.1,93.1,14071.0,77.0634,77.0965,77.0552,77.0552,14071.0
2017-03-17 14:50:00,93.1,93.15,93.07,93.09,35008.0,77.0552,77.0965,77.0303,77.0469,35008.0
2017-03-17 14:55:00,93.1,93.15,93.09,93.13,22348.0,77.0552,77.0965,77.0469,77.08,22348.0
2017-03-17 15:00:00,93.12,93.16,93.08,93.14,39055.0,77.0717,77.1048,77.0386,77.0883,39055.0
2017-03-17 15:05:00,93.13,93.14,93.08,93.11,29751.0,77.08,77.0883,77.0386,77.0634,29751.0
2017-03-17 15:10:00,93.12,93.13,93.04,93.06,67217.0,77.0717,77.08,77.0055,77.022,67217.0
2017-03-17 15:15:00,93.06,93.07,92.99,93.02,32032.0,77.022,77.0303,76.9641,76.9889,32032.0
2017-03-17 15:20:00,93.02,93.09,92.99,93.09,70413.0,76.9889,77.0469,76.9641,77.0469,70413.0
2017-03-17 15:25:00,93.09,93.16,93.09,93.12,61207.0,77.0469,77.1048,77.0469,77.0717,61207.0
2017-03-17 15:30:00,93.12,93.13,93.01,93.05,46469.0,77.0717,77.08,76.9807,77.0138,46469.0
2017-03-17 15:35:00,93.05,93.13,92.99,93.1,43330.0,77.0138,77.08,76.9641,77.0552,43330.0
2017-03-17 15:40:00,93.1,93.17,93.08,93.12,47410.0,77.0552,77.1131,77.0386,77.0717,47410.0
2017-03-17 15:45:00,93.13,93.16,93.02,93.14,113188.0,77.08,77.1048,76.9889,77.0883,113188.0
2017-03-17 15:50:00,93.15,93.24,93.14,93.21,97018.0,77.0965,77.171,77.0883,77.1462,97018.0
2017-03-17 15:55:00,93.21,93.22,92.87,92.92,453665.0,77.1462,77.1545,76.8648,76.9062,453665.0
2017-03-20 09:30:00,93.1,93.2,92.89,93.11,115759.0,77.0552,77.1379,76.8813,77.0634,115759.0
2017-03-20 09:35:00,93.03,93.16,92.92,93.14,53307.0,76.9972,77.1048,76.9062,77.0883,53307.0
2017-03-20 09:40:00,93.17,93.25,93.1,93.17,42236.0,77.1131,77.1793,77.0552,77.1131,42236.0
2017-03-20 09:45:00,93.21,93.3,93.1,93.27,35221.0,77.1462,77.2207,77.0552,77.1959,35221.0
2017-03-20 09:50:00,93.23,93.25,93.04,93.19,24358.0,77.1627,77.1793,77.0055,77.1296,24358.0
2017-03-20 09:55:00,93.17,93.29,93.14,93.19,30717.0,77.1131,77.2124,77.0883,77.1296,30717.0
2017-03-20 10:00:00,93.2,93.46,93.2,93.46,30951.0,77.1379,77.3531,77.1379,77.3531,30951.0
2017-03-20 10:05:00,93.46,93.68,93.44,93.67,47944.0,77.3531,77.5352,77.3366,77.5269,47944.0
2017-03-20 10:10:00,93.69,93.92,93.66,93.87,64900.0,77.5435,77.7338,77.5186,77.6925,64900.0
2017-03-20 10:15:00,93.87,94.13,93.86,94.09,114297.0,77.6925,77.9076,77.6842,77.8745,114297.0
2017-03-20 10:20:00,94.09,94.1,93.9,94.03,43916.0,77.8745,77.8828,77.7173,77.8249,43916.0
2017-03-20 10:25:00,94.03,94.12,94.0,94.06,54244.0,77.8249,77.8994,77.8,77.8497,54244.0
2017-03-20 10:30:00,94.06,94.14,93.94,93.95,61917.0,77.8497,77.9159,77.7504,77.7587,61917.0
2017-03-20 10:35:00,93.95,94.05,93.9,94.05,64853.0,77.7587,77.8414,77.7173,77.8414,64853.0
2017-03-20 10:40:00,94.05,94.24,94.05,94.23,64749.0,77.8414,77.9987,77.8414,77.9904,64749.0
2017-03-20 10:45:00,94.24,94.32,94.24,94.28,41321.0,77.9987,78.0649,77.9987,78.0318,41321.0
2017-03-20 10:50:00,94.29,94.41,94.28,94.3,39459.0,78.0401,78.1394,78.0318,78.0483,39459.0
2017-03-20 10:55:00,94.31,94.38,94.29,94.37,51112.0,78.0566,78.1146,78.0401,78.1063,51112.0
2017-03-20 11:00:00,94.38,94.43,94.31,94.37,49352.0,78.1146,78.1559,78.0566,78.1063,49352.0
2017-03-20 11:05:00,94.38,94.48,94.37,94.44,62210.0,78.1146,78.1973,78.1063,78.1642,62210.0
2017-03-20 11:10:00,94.45,94.5,94.42,94.42,40952.0,78.1725,78.2139,78.1477,78.1477,40952.0
2017-03-20 11:15:00,94.42,94.49,94.41,94.49,36267.0,78.1477,78.2056,78.1394,78.2056,36267.0
2017-03-20 11:20:00,94.49,94.57,94.42,94.57,81328.0,78.2056,78.2718,78.1477,78.2718,81328.0
2017-03-20 11:25:00,94.57,94.75,94.57,94.73,56643.0,78.2718,78.4208,78.2718,78.4042,56643.0
2017-03-20 11:30:00,94.74,94.82,94.71,94.76,78044.0,78.4125,78.4787,78.3877,78.4291,78044.0
2017-03-20 11:35:00,94.76,94.92,94.75,94.85,98917.0,78.4291,78.5615,78.4208,78.5036,98917.0
2017-03-20 11:40:00,94.86,94.86,94.8,94.84,48231.0,78.5118,78.5118,78.4622,78.4953,48231.0
2017-03-20 11:45:00,94.84,94.96,94.82,94.96,62572.0,78.4953,78.5946,78.4787,78.5946,62572.0
2017-03-20 11:50:00,94.95,95.0,94.92,94.94,71221.0,78.5863,78.6277,78.5615,78.578,71221.0
2017-03-20 11:55:00,94.95,94.95,94.86,94.88,42982.0,78.5863,78.5863,78.5118,78.5284,42982.0
2017-03-20 12:00:00,94.89,94.89,94.81,94.83,45034.0,78.5367,78.5367,78.4705,78.487,45034.0
2017-03-20 12:05:00,94.83,94.97,94.82,94.95,47681.0,78.487,78.6029,78.4787,78.5863,47681.0
2017-03-20 12:10:00,94.96,95.15,94.94,95.05,156074.0,78.5946,78.7519,78.578,78.6691,156074.0
2017-03-20 12:15:00,95.05,95.09,94.85,94.87,48211.0,78.6691,78.7022,78.5036,78.5201,48211.0
2017-03-20 12:20:00,94.88,94.9,94.78,94.83,69512.0,78.5284,78.5449,78.4456,78.487,69512.0
2017-03-20 12:25:00,94.83,95.06,94.83,95.04,45087.0,78.487,78.6774,78.487,78.6608,45087.0
2017-03-20 12:30:00,95.06,95.19,95.04,95.18,68318.0,78.6774,78.785,78.6608,78.7767,68318.0
2017-03-20 12:35:00,95.19,95.19,95.13,95.14,42035.0,78.785,78.785,78.7353,78.7436,42035.0
2017-03-20 12:40:00,95.14,95.15,95.1,95.14,42676.0,78.7436,78.7519,78.7105,78.7436,42676.0
2017-03-20 12:45:00,95.14,95.27,95.1,95.11,42971.0,78.7436,78.8512,78.7105,78.7187,42971.0
2017-03-20 12:50:00,95.12,95.14,95.1,95.12,28222.0,78.727,78.7436,78.7105,78.727,28222.0
2017-03-20 12:55:00,95.13,95.18,95.08,95.17,51293.0,78.7353,78.7767,78.6939,78.7684,51293.0
2017-03-20 13:00:00,95.16,95.25,95.1,95.24,48010.0,78.7601,78.8346,78.7105,78.8263,48010.0
2017-03-20 13:05:00,95.24,95.25,95.11,95.12,64681.0,78.8263,78.8346,78.7187,78.727,64681.0
2017-03-20 13:10:00,95.13,95.22,95.11,95.22,36207.0,78.7353,78.8098,78.7187,78.8098,36207.0
2017-03-20 13:15:00,95.24,95.26,95.2,95.22,39176.0,78.8263,78.8429,78.7932,78.8098,39176.0
2017-03-20 13:20:00,95.22,95.23,95.12,95.2,28048.0,78.8098,78.8181,78.727,78.7932,28048.0
2017-03-20 13:25:00,95.19,95.26,95.15,95.23,47927.0,78.785,78.8429,78.7519,78.8181,47927.0
2017-03-20 13:30:00,95.23,95.29,95.19,95.19,51129.0,78.8181,78.8677,78.785,78.785,51129.0
2017-03-20 13:35:00,95.18,95.18,95.01,95.01,29327.0,78.7767,78.7767,78.636,78.636,29327.0
2017-03-20 13:40:00,95.01,95.01,94.81,94.92,53336.0,78.636,78.636,78.4705,78.5615,53336.0
2017-03-20 13:45:00,94.88,94.91,94.78,94.88,50083.0,78.5284,78.5532,78.4456,78.5284,50083.0
2017-03-20 13:50:00,94.87,94.97,94.87,94.92,33501.0,78.5201,78.6029,78.5201,78.5615,33501.0
2017-03-20 13:55:00,94.93,95.0,94.9,94.98,31898.0,78.5698,78.6277,78.5449,78.6112,31898.0
2017-03-20 14:00:00,94.99,95.0,94.91,94.94,50174.0,78.6194,78.6277,78.5532,78.578,50174.0
2017-03-20 14:05:00,94.94,95.0,94.91,95.0,30679.0,78.578,78.6277,78.5532,78.6277,30679.0
2017-03-20 14:10:00,94.99,95.04,94.97,95.04,55717.0,78.6194,78.6608,78.6029,78.6608,55717.0
2017-03-20 14:15:00,95.04,95.11,94.99,95.08,50240.0,78.6608,78.7187,78.6194,78.6939,50240.0
2017-03-20 14:20:00,95.07,95.14,95.07,95.11,62703.0,78.6856,78.7436,78.6856,78.7187,62703.0
2017-03-20 14:25:00,95.1,95.19,95.1,95.19,57799.0,78.7105,78.785,78.7105,78.785,57799.0
2017-03-20 14:30:00,95.19,95.19,95.13,95.17,31179.0,78.785,78.785,78.7353,78.7684,31179.0
2017-03-20 14:35:00,95.17,95.21,94.97,95.02,71788.0,78.7684,78.8015,78.6029,78.6443,71788.0
2017-03-20 14:40:00,95.02,95.15,95.02,95.13,53169.0,78.6443,78.7519,78.6443,78.7353,53169.0
2017-03-20 14:45:00,95.14,95.15,95.02,95.09,49311.0,78.7436,78.7519,78.6443,78.7022,49311.0
2017-03-20 14:50:00,95.09,95.18,95.05,95.17,61747.0,78.7022,78.7767,78.6691,78.7684,61747.0
2017-03-20 14:55:00,95.16,95.2,95.13,95.18,49528.0,78.7601,78.7932,78.7353,78.7767,49528.0
2017-03-20 15:00:00,95.19,95.23,95.16,95.2,50351.0,78.785,78.8181,78.7601,78.7932,50351.0
2017-03-20 15:05:00,95.2,95.3,95.2,95.24,63613.0,78.7932,78.876,78.7932,78.8263,63613.0
2017-03-20 15:10:00,95.24,95.36,95.24,95.32,78382.0,78.8263,78.9257,78.8263,78.8926,78382.0
2017-03-20 15:15:00,95.33,95.43,95.33,95.39,78015.0,78.9008,78.9836,78.9008,78.9505,78015.0
2017-03-20 15:20:00,95.4,95.41,95.32,95.33,50393.0,78.9588,78.967,78.8926,78.9008,50393.0
2017-03-20 15:25:00,95.33,95.43,95.32,95.4,71788.0,78.9008,78.9836,78.8926,78.9588,71788.0
2017-03-20 15:30:00,95.4,95.48,95.38,95.42,90154.0,78.9588,79.025,78.9422,78.9753,90154.0
2017-03-20 15:35:00,95.42,95.46,95.4,95.45,94438.0,78.9753,79.0084,78.9588,79.0002,94438.0
2017-03-20 15:40:00,95.45,95.48,95.38,95.38,96819.0,79.0002,79.025,78.9422,78.9422,96819.0
2017-03-20 15:45:00,95.37,95.43,95.25,95.41,145452.0,78.9339,78.9836,78.8346,78.967,145452.0
2017-03-20 15:50:00,95.42,95.47,95.35,95.36,179968.0,78.9753,79.0167,78.9174,78.9257,179968.0
2017-03-20 15:55:00,95.35,95.45,95.31,95.4,321859.0,78.9174,79.0002,78.8843,78.9588,321859.0
2017-03-21 09:30:00,95.3,95.38,95.0,95.32,154964.0,78.876,78.9422,78.6277,78.8926,154964.0
2017-03-21 09:35:00,95.3,95.39,95.21,95.34,49372.0,78.876,78.9505,78.8015,78.9091,49372.0
2017-03-21 09:40:00,95.36,95.37,95.22,95.36,44858.0,78.9257,78.9339,78.8098,78.9257,44858.0
2017-03-21 09:45:00,95.36,95.37,95.2,95.23,66220.0,78.9257,78.9339,78.7932,78.8181,66220.0
2017-03-21 09:50:00,95.23,95.3,94.99,95.05,49831.0,78.8181,78.876,78.6194,78.6691,49831.0
2017-03-21 09:55:00,95.04,95.2,95.04,95.13,33660.0,78.6608,78.7932,78.6608,78.7353,33660.0
2017-03-21 10:00:00,95.16,95.16,94.92,94.98,144468.0,78.7601,78.7601,78.5615,78.6112,144468.0
2017-03-21 10:05:00,94.98,95.0,94.57,94.6,69040.0,78.6112,78.6277,78.2718,78.2966,69040.0
2017-03-21 10:10:00,94.62,94.72,94.53,94.65,89870.0,78.3132,78.396,78.2387,78.338,89870.0
2017-03-21 10:15:00,94.65,94.68,94.56,94.57,48129.0,78.338,78.3629,78.2635,78.2718,48129.0
2017-03-21 10:20:00,94.57,94.76,94.5,94.54,54203.0,78.2718,78.4291,78.2139,78.247,54203.0
2017-03-21 10:25:00,94.56,94.57,94.18,94.25,84406.0,78.2635,78.2718,77.949,78.007,84406.0
2017-03-21 10:30:00,94.23,94.29,94.09,94.14,80594.0,77.9904,78.0401,77.8745,77.9159,80594.0
2017-03-21 10:35:00,94.12,94.16,94.01,94.12,102653.0,77.8994,77.9325,77.8083,77.8994,102653.0
2017-03-21 10:40:00,94.11,94.17,94.03,94.05,51882.0,77.8911,77.9407,77.8249,77.8414,51882.0
2017-03-21 10:45:00,94.04,94.05,93.9,93.91,76653.0,77.8332,77.8414,77.7173,77.7256,76653.0
2017-03-21 10:50:00,93.9,94.05,93.86,93.88,86558.0,77.7173,77.8414,77.6842,77.7007,86558.0
2017-03-21 10:55:00,93.9,93.91,93.57,93.69,124229.0,77.7173,77.7256,77.4442,77.5435,124229.0
2017-03-21 11:00:00,93.69,93.69,93.44,93.46,74905.0,77.5435,77.5435,77.3366,77.3531,74905.0
2017-03-21 11:05:00,93.46,93.47,93.18,93.31,73413.0,77.3531,77.3614,77.1214,77.229,73413.0
2017-03-21 11:10:00,93.31,93.48,93.2,93.2,84960.0,77.229,77.3697,77.1379,77.1379,84960.0
2017-03-21 11:15:00,93.19,93.19,92.56,92.64,112053.0,77.1296,77.1296,76.6082,76.6744,112053.0
2017-03-21 11:20:00,92.64,93.05,92.46,93.0,131890.0,76.6744,77.0138,76.5254,76.9724,131890.0
2017-03-21 11:25:00,93.0,93.01,92.83,92.96,77140.0,76.9724,76.9807,76.8317,76.9393,77140.0
2017-03-21 11:30:00,92.94,92.98,92.73,92.8,76093.0,76.9227,76.9558,76.7489,76.8069,76093.0
2017-03-21 11:35:00,92.81,92.98,92.75,92.97,82732.0,76.8151,76.9558,76.7655,76.9476,82732.0
2017-03-21 11:40:00,92.97,93.06,92.85,93.05,62326.0,76.9476,77.022,76.8482,77.0138,62326.0
2017-03-21 11:45:00,93.06,93.23,93.01,93.2,51130.0,77.022,77.1627,76.9807,77.1379,51130.0
2017-03-21 11:50:00,93.2,93.25,93.11,93.14,47089.0,77.1379,77.1793,77.0634,77.0883,47089.0
2017-03-21 11:55:00,93.17,93.3,93.05,93.25,72016.0,77.1131,77.2207,77.0138,77.1793,72016.0
2017-03-21 12:00:00,93.26,93.3,92.96,92.98,71010.0,77.1876,77.2207,76.9393,76.9558,71010.0
2017-03-21 12:05:00,92.99,93.15,92.95,93.02,107224.0,76.9641,77.0965,76.931,76.9889,107224.0
2017-03-21 12:10:00,93.01,93.06,92.74,92.76,68761.0,76.9807,77.022,76.7572,76.7737,68761.0
2017-03-21 12:15:00,92.76,92.91,92.69,92.78,59415.0,76.7737,76.8979,76.7158,76.7903,59415.0
2017-03-21 12:20:00,92.78,92.91,92.66,92.72,61009.0,76.7903,76.8979,76.691,76.7406,61009.0
2017-03-21 12:25:00,92.72,92.73,92.54,92.61,51244.0,76.7406,76.7489,76.5917,76.6496,51244.0
2017-03-21 12:30:00,92.62,92.78,92.59,92.71,73684.0,76.6579,76.7903,76.633,76.7324,73684.0
2017-03-21 12:35:00,92.72,92.77,92.61,92.71,85099.0,76.7406,76.782,76.6496,76.7324,85099.0
2017-03-21 12:40:00,92.72,92.87,92.7,92.86,43828.0,76.7406,76.8648,76.7241,76.8565,43828.0
2017-03-21 12:45:00,92.83,92.85,92.62,92.68,55203.0,76.8317,76.8482,76.6579,76.7075,55203.0
2017-03-21 12:50:00,92.66,92.68,92.51,92.66,113229.0,76.691,76.7075,76.5668,76.691,113229.0
2017-03-21 12:55:00,92.67,92.73,92.55,92.56,65050.0,76.6993,76.7489,76.5999,76.6082,65050.0
2017-03-21 13:00:00,92.54,92.57,92.45,92.46,74901.0,76.5917,76.6165,76.5172,76.5254,74901.0
2017-03-21 13:05:00,92.45,92.5,92.3,92.41,67003.0,76.5172,76.5586,76.393,76.4841,67003.0
2017-03-21 13:10:00,92.42,92.49,92.28,92.38,49068.0,76.4923,76.5503,76.3765,76.4592,49068.0
2017-03-21 13:15:00,92.38,92.49,92.38,92.49,53275.0,76.4592,76.5503,76.4592,76.5503,53275.0
2017-03-21 13:20:00,92.5,92.57,92.37,92.46,47759.0,76.5586,76.6165,76.451,76.5254,47759.0
2017-03-21 13:25:00,92.46,92.72,92.45,92.72,28243.0,76.5254,76.7406,76.5172,76.7406,28243.0
2017-03-21 13:30:00,92.74,92.85,92.59,92.61,33601.0,76.7572,76.8482,76.633,76.6496,33601.0
2017-03-21 13:35:00,92.63,92.63,92.49,92.56,29680.0,76.6662,76.6662,76.5503,76.6082,29680.0
2017-03-21 13:40:00,92.54,92.59,92.45,92.46,35633.0,76.5917,76.633,76.5172,76.5254,35633.0
2017-03-21 13:45:00,92.48,92.54,92.39,92.43,38450.0,76.542,76.5917,76.4675,76.5006,38450.0
2017-03-21 13:50:00,92.43,92.45,92.27,92.4,53718.0,76.5006,76.5172,76.3682,76.4758,53718.0
2017-03-21 13:55:00,92.37,92.52,92.37,92.4,25981.0,76.451,76.5751,76.451,76.4758,25981.0
2017-03-21 14:00:00,92.4,92.47,92.26,92.27,46667.0,76.4758,76.5337,76.3599,76.3682,46667.0
2017-03-21 14:05:00,92.26,92.5,92.26,92.49,55229.0,76.3599,76.5586,76.3599,76.5503,55229.0
2017-03-21 14:10:00,92.5,92.55,92.41,92.55,39137.0,76.5586,76.5999,76.4841,76.5999,39137.0
2017-03-21 14:15:00,92.54,92.65,92.44,92.64,31072.0,76.5917,76.6827,76.5089,76.6744,31072.0
2017-03-21 14:20:00,92.62,92.62,92.44,92.47,28031.0,76.6579,76.6579,76.5089,76.5337,28031.0
2017-03-21 14:25:00,92.47,92.54,92.41,92.52,33141.0,76.5337,76.5917,76.4841,76.5751,33141.0
2017-03-21 14:30:00,92.52,92.7,92.5,92.66,26962.0,76.5751,76.7241,76.5586,76.691,26962.0
2017-03-21 14:35:00,92.66,92.74,92.54,92.61,31188.0,76.691,76.7572,76.5917,76.6496,31188.0
2017-03-21 14:40:00,92.63,92.69,92.51,92.62,47613.0,76.6662,76.7158,76.5668,76.6579,47613.0
2017-03-21 14:45:00,92.61,92.63,92.42,92.59,36899.0,76.6496,76.6662,76.4923,76.633,36899.0
2017-03-21 14:50:00,92.59,92.59,92.46,92.58,24417.0,76.633,76.633,76.5254,76.6248,24417.0
2017-03-21 14:55:00,92.56,92.68,92.54,92.63,46609.0,76.6082,76.7075,76.5917,76.6662,46609.0
2017-03-21 15:00:00,92.63,92.68,92.54,92.67,27840.0,76.6662,76.7075,76.5917,76.6993,27840.0
2017-03-21 15:05:00,92.66,92.76,92.65,92.66,31685.0,76.691,76.7737,76.6827,76.691,31685.0
2017-03-21 15:10:00,92.64,92.79,92.64,92.73,45465.0,76.6744,76.7986,76.6744,76.7489,45465.0
2017-03-21 15:15:00,92.74,92.8,92.66,92.71,52368.0,76.7572,76.8069,76.691,76.7324,52368.0
2017-03-21 15:20:00,92.71,92.72,92.58,92.61,46982.0,76.7324,76.7406,76.6248,76.6496,46982.0
2017-03-21 15:25:00,92.62,92.73,92.61,92.7,34013.0,76.6579,76.7489,76.6496,76.7241,34013.0
2017-03-21 15:30:00,92.69,92.72,92.6,92.66,59498.0,76.7158,76.7406,76.6413,76.691,59498.0
2017-03-21 15:35:00,92.65,92.71,92.51,92.51,96406.0,76.6827,76.7324,76.5668,76.5668,96406.0
2017-03-21 15:40:00,92.5,92.56,92.36,92.37,96578.0,76.5586,76.6082,76.4427,76.451,96578.0
2017-03-21 15:45:00,92.36,92.49,92.26,92.28,160960.0,76.4427,76.5503,76.3599,76.3765,160960.0
2017-03-21 15:50:00,92.27,92.3,92.1,92.19,308008.0,76.3682,76.393,76.2275,76.302,308008.0
2017-03-21 15:55:00,92.19,92.46,92.09,92.41,486599.0,76.302,76.5254,76.2192,76.4841,486599.0
2017-03-22 09:30:00,92.0,92.35,91.91,92.18,245228.0,76.1447,76.4344,76.0702,76.2937,245228.0
2017-03-22 09:35:00,92.16,92.45,92.12,92.4,122668.0,76.2772,76.5172,76.244,76.4758,122668.0
2017-03-22 09:40:00,92.38,92.9,92.35,92.9,127410.0,76.4592,76.8896,76.4344,76.8896,127410.0
2017-03-22 09:45:00,92.9,93.13,92.86,92.89,214334.0,76.8896,77.08,76.8565,76.8813,214334.0
2017-03-22 09:50:00,92.9,92.97,92.7,92.74,63106.0,76.8896,76.9476,76.7241,76.7572,63106.0
2017-03-22 09:55:00,92.73,92.73,92.45,92.45,57147.0,76.7489,76.7489,76.5172,76.5172,57147.0
2017-03-22 10:00:00,92.47,92.64,91.91,92.19,282160.0,76.5337,76.6744,76.0702,76.302,282160.0
2017-03-22 10:05:00,92.19,92.36,91.96,92.25,142012.0,76.302,76.4427,76.1116,76.3516,142012.0
2017-03-22 10:10:00,92.28,92.28,91.81,91.86,132858.0,76.3765,76.3765,75.9875,76.0289,132858.0
2017-03-22 10:15:00,91.86,92.17,91.82,92.16,96952.0,76.0289,76.2854,75.9957,76.2772,96952.0
2017-03-22 10:20:00,92.13,92.32,92.03,92.08,84852.0,76.2523,76.4096,76.1696,76.2109,84852.0
2017-03-22 10:25:00,92.08,92.16,91.87,91.92,50630.0,76.2109,76.2772,76.0371,76.0785,50630.0
2017-03-22 10:30:00,91.9,91.92,91.72,91.83,118626.0,76.062,76.0785,75.913,76.004,118626.0
2017-03-22 10:35:00,91.82,92.13,91.78,92.06,103201.0,75.9957,76.2523,75.9626,76.1944,103201.0
2017-03-22 10:40:00,92.08,92.28,92.08,92.12,66246.0,76.2109,76.3765,76.2109,76.244,66246.0
2017-03-22 10:45:00,92.11,92.14,91.84,91.86,67739.0,76.2358,76.2606,76.0123,76.0289,67739.0
2017-03-22 10:50:00,91.85,92.02,91.82,91.91,38281.0,76.0206,76.1613,75.9957,76.0702,38281.0
2017-03-22 10:55:00,91.9,92.02,91.86,92.02,69236.0,76.062,76.1613,76.0289,76.1613,69236.0
2017-03-22 11:00:00,92.0,92.09,91.92,91.95,49148.0,76.1447,76.2192,76.0785,76.1033,49148.0
2017-03-22 11:05:00,91.95,91.95,91.84,91.84,38561.0,76.1033,76.1033,76.0123,76.0123,38561.0
2017-03-22 11:10:00,91.86,92.0,91.85,92.0,43965.0,76.0289,76.1447,76.0206,76.1447,43965.0
2017-03-22 11:15:00,92.0,92.46,91.97,92.43,73999.0,76.1447,76.5254,76.1199,76.5006,73999.0
2017-03-22 11:20:00,92.41,92.74,92.37,92.7,75561.0,76.4841,76.7572,76.451,76.7241,75561.0
2017-03-22 11:25:00,92.69,92.74,92.49,92.52,52870.0,76.7158,76.7572,76.5503,76.5751,52870.0
2017-03-22 11:30:00,92.55,92.55,92.39,92.45,57265.0,76.5999,76.5999,76.4675,76.5172,57265.0
2017-03-22 11:35:00,92.43,92.62,92.43,92.59,26261.0,76.5006,76.6579,76.5006,76.633,26261.0
2017-03-22 11:40:00,92.61,92.69,92.56,92.69,15763.0,76.6496,76.7158,76.6082,76.7158,15763.0
2017-03-22 11:45:00,92.67,92.72,92.6,92.7,31167.0,76.6993,76.7406,76.6413,76.7241,31167.0
2017-03-22 11:50:00,92.69,92.75,92.54,92.56,37737.0,76.7158,76.7655,76.5917,76.6082,37737.0
2017-03-22 11:55:00,92.54,92.57,92.42,92.52,28469.0,76.5917,76.6165,76.4923,76.5751,28469.0
2017-03-22 12:00:00,92.52,92.58,92.43,92.58,44180.0,76.5751,76.6248,76.5006,76.6248,44180.0
2017-03-22 12:05:00,92.59,92.64,92.48,92.5,28793.0,76.633,76.6744,76.542,76.5586,28793.0
2017-03-22 12:10:00,92.51,92.52,92.33,92.35,21978.0,76.5668,76.5751,76.4179,76.4344,21978.0
2017-03-22 12:15:00,92.35,92.39,92.23,92.26,49924.0,76.4344,76.4675,76.3351,76.3599,49924.0
2017-03-22 12:20:00,92.25,92.34,92.24,92.3,34519.0,76.3516,76.4261,76.3434,76.393,34519.0
2017-03-22 12:25:00,92.3,92.31,92.18,92.18,73589.0,76.393,76.4013,76.2937,76.2937,73589.0
2017-03-22 12:30:00,92.17,92.25,92.12,92.25,50539.0,76.2854,76.3516,76.244,76.3516,50539.0
2017-03-22 12:35:00,92.25,92.31,92.14,92.14,24790.0,76.3516,76.4013,76.2606,76.2606,24790.0
2017-03-22 12:40:00,92.14,92.24,92.13,92.23,29569.0,76.2606,76.3434,76.2523,76.3351,29569.0
2017-03-22 12:45:00,92.24,92.3,92.22,92.27,18431.0,76.3434,76.393,76.3268,76.3682,18431.0
2017-03-22 12:50:00,92.27,92.29,92.19,92.24,26081.0,76.3682,76.3847,76.302,76.3434,26081.0
2017-03-22 12:55:00,92.24,92.32,92.22,92.27,12209.0,76.3434,76.4096,76.3268,76.3682,12209.0
2017-03-22 13:00:00,92.26,92.26,92.0,92.11,118053.0,76.3599,76.3599,76.1447,76.2358,118053.0
2017-03-22 13:05:00,92.12,92.12,91.89,91.99,76530.0,76.244,76.244,76.0537,76.1364,76530.0
2017-03-22 13:10:00,91.99,92.02,91.76,91.81,123118.0,76.1364,76.1613,75.9461,75.9875,123118.0
2017-03-22 13:15:00,91.84,92.06,91.83,92.03,33479.0,76.0123,76.1944,76.004,76.1696,33479.0
2017-03-22 13:20:00,92.03,92.21,91.96,92.18,30905.0,76.1696,76.3185,76.1116,76.2937,30905.0
2017-03-22 13:25:00,92.15,92.28,92.14,92.28,41197.0,76.2689,76.3765,76.2606,76.3765,41197.0
2017-03-22 13:30:00,92.27,92.31,92.22,92.3,24933.0,76.3682,76.4013,76.3268,76.393,24933.0
2017-03-22 13:35:00,92.3,92.42,92.25,92.4,54784.0,76.393,76.4923,76.3516,76.4758,54784.0
2017-03-22 13:40:00,92.39,92.4,92.24,92.27,22503.0,76.4675,76.4758,76.3434,76.3682,22503.0
2017-03-22 13:45:00,92.28,92.28,92.1,92.21,20578.0,76.3765,76.3765,76.2275,76.3185,20578.0
2017-03-22 13:50:00,92.21,92.22,92.01,92.12,34784.0,76.3185,76.3268,76.153,76.244,34784.0
2017-03-22 13:55:00,92.11,92.15,92.06,92.1,10244.0,76.2358,76.2689,76.1944,76.2275,10244.0
2017-03-22 14:00:00,92.09,92.29,92.09,92.27,27938.0,76.2192,76.3847,76.2192,76.3682,27938.0
2017-03-22 14:05:00,92.26,92.26,92.15,92.21,16938.0,76.3599,76.3599,76.2689,76.3185,16938.0
2017-03-22 14:10:00,92.2,92.29,92.19,92.24,22390.0,76.3103,76.3847,76.302,76.3434,22390.0
2017-03-22 14:15:00,92.24,92.32,92.22,92.23,34943.0,76.3434,76.4096,76.3268,76.3351,34943.0
2017-03-22 14:20:00,92.23,92.3,92.22,92.3,20763.0,76.3351,76.393,76.3268,76.393,20763.0
2017-03-22 14:25:00,92.31,92.32,92.22,92.23,27084.0,76.4013,76.4096,76.3268,76.3351,27084.0
2017-03-22 14:30:00,92.23,92.33,92.23,92.3,15356.0,76.3351,76.4179,76.3351,76.393,15356.0
2017-03-22 14:35:00,92.32,92.34,92.25,92.31,20954.0,76.4096,76.4261,76.3516,76.4013,20954.0
2017-03-22 14:40:00,92.31,92.35,92.27,92.34,13243.0,76.4013,76.4344,76.3682,76.4261,13243.0
2017-03-22 14:45:00,92.34,92.34,92.22,92.3,19309.0,76.4261,76.4261,76.3268,76.393,19309.0
2017-03-22 14:50:00,92.28,92.36,92.24,92.25,21021.0,76.3765,76.4427,76.3434,76.3516,21021.0
2017-03-22 14:55:00,92.25,92.32,92.22,92.31,13299.0,76.3516,76.4096,76.3268,76.4013,13299.0
2017-03-22 15:00:00,92.29,92.34,92.27,92.3,22482.0,76.3847,76.4261,76.3682,76.393,22482.0
2017-03-22 15:05:00,92.32,92.35,92.3,92.33,26042.0,76.4096,76.4344,76.393,76.4179,26042.0
2017-03-22 15:10:00,92.33,92.38,92.32,92.36,21763.0,76.4179,76.4592,76.4096,76.4427,21763.0
2017-03-22 15:15:00,92.37,92.45,92.32,92.43,33079.0,76.451,76.5172,76.4096,76.5006,33079.0
2017-03-22 15:20:00,92.44,92.63,92.44,92.5,66373.0,76.5089,76.6662,76.5089,76.5586,66373.0
2017-03-22 15:25:00,92.51,92.53,92.41,92.41,20342.0,76.5668,76.5834,76.4841,76.4841,20342.0
2017-03-22 15:30:00,92.42,92.42,92.33,92.36,28419.0,76.4923,76.4923,76.4179,76.4427,28419.0
2017-03-22 15:35:00,92.36,92.39,92.3,92.34,35913.0,76.4427,76.4675,76.393,76.4261,35913.0
2017-03-22 15:40:00,92.35,92.43,92.33,92.38,54595.0,76.4344,76.5006,76.4179,76.4592,54595.0
2017-03-22 15:45:00,92.39,92.49,92.39,92.45,41223.0,76.4675,76.5503,76.4675,76.5172,41223.0
2017-03-22 15:50:00,92.45,92.56,92.43,92.53,77761.0,76.5172,76.6082,76.5006,76.5834,77761.0
2017-03-22 15:55:00,92.53,92.55,92.39,92.44,139606.0,76.5834,76.5999,76.4675,76.5089,139606.0
2017-03-23 09:30:00,92.45,92.55,91.96,92.05,137215.0,76.5172,76.5999,76.1116,76.1861,137215.0
2017-03-23 09:35:00,91.99,92.52,91.98,92.32,26619.0,76.1364,76.5751,76.1282,76.4096,26619.0
2017-03-23 09:40:00,92.28,92.55,92.27,92.4,53051.0,76.3765,76.5999,76.3682,76.4758,53051.0
2017-03-23 09:45:00,92.43,92.48,92.32,92.37,39862.0,76.5006,76.542,76.4096,76.451,39862.0
2017-03-23 09:50:00,92.36,92.43,92.18,92.23,69671.0,76.4427,76.5006,76.2937,76.3351,69671.0
2017-03-23 09:55:00,92.24,92.45,92.23,92.28,34991.0,76.3434,76.5172,76.3351,76.3765,34991.0
2017-03-23 10:00:00,92.34,92.53,92.29,92.39,42218.0,76.4261,76.5834,76.3847,76.4675,42218.0
2017-03-23 10:05:00,92.39,92.43,92.26,92.3,17696.0,76.4675,76.5006,76.3599,76.393,17696.0
2017-03-23 10:10:00,92.32,92.41,92.21,92.41,34648.0,76.4096,76.4841,76.3185,76.4841,34648.0
2017-03-23 10:15:00,92.4,92.49,92.35,92.44,12472.0,76.4758,76.5503,76.4344,76.5089,12472.0
2017-03-23 10:20:00,92.44,92.69,92.44,92.62,24271.0,76.5089,76.7158,76.5089,76.6579,24271.0
2017-03-23 10:25:00,92.64,92.64,92.46,92.52,25417.0,76.6744,76.6744,76.5254,76.5751,25417.0
2017-03-23 10:30:00,92.51,92.56,92.41,92.54,14131.0,76.5668,76.6082,76.4841,76.5917,14131.0
2017-03-23 10:35:00,92.58,92.75,92.58,92.73,20137.0,76.6248,76.7655,76.6248,76.7489,20137.0
2017-03-23 10:40:00,92.75,92.84,92.74,92.78,26544.0,76.7655,76.84,76.7572,76.7903,26544.0
2017-03-23 10:45:00,92.76,92.79,92.72,92.74,14558.0,76.7737,76.7986,76.7406,76.7572,14558.0
2017-03-23 10:50:00,92.74,92.84,92.72,92.84,19056.0,76.7572,76.84,76.7406,76.84,19056.0
2017-03-23 10:55:00,92.84,92.89,92.73,92.75,22553.0,76.84,76.8813,76.7489,76.7655,22553.0
2017-03-23 11:00:00,92.77,92.81,92.72,92.72,24112.0,76.782,76.8151,76.7406,76.7406,24112.0
2017-03-23 11:05:00,92.72,92.82,92.72,92.82,18799.0,76.7406,76.8234,76.7406,76.8234,18799.0
2017-03-23 11:10:00,92.82,92.93,92.76,92.89,28322.0,76.8234,76.9144,76.7737,76.8813,28322.0
2017-03-23 11:15:00,92.9,93.0,92.86,92.87,18917.0,76.8896,76.9724,76.8565,76.8648,18917.0
2017-03-23 11:20:00,92.87,92.88,92.75,92.8,22809.0,76.8648,76.8731,76.7655,76.8069,22809.0
2017-03-23 11:25:00,92.78,92.84,92.75,92.79,10680.0,76.7903,76.84,76.7655,76.7986,10680.0
2017-03-23 11:30:00,92.78,92.84,92.69,92.76,48415.0,76.7903,76.84,76.7158,76.7737,48415.0
2017-03-23 11:35:00,92.73,92.78,92.7,92.78,12676.0,76.7489,76.7903,76.7241,76.7903,12676.0
2017-03-23 11:40:00,92.78,92.78,92.64,92.67,10464.0,76.7903,76.7903,76.6744,76.6993,10464.0
2017-03-23 11:45:00,92.67,92.68,92.62,92.67,14003.0,76.6993,76.7075,76.6579,76.6993,14003.0
2017-03-23 11:50:00,92.66,92.67,92.5,92.51,27304.0,76.691,76.6993,76.5586,76.5668,27304.0
2017-03-23 11:55:00,92.51,92.55,92.48,92.55,23796.0,76.5668,76.5999,76.542,76.5999,23796.0
2017-03-23 12:00:00,92.56,92.65,92.55,92.6,32186.0,76.6082,76.6827,76.5999,76.6413,32186.0
2017-03-23 12:05:00,92.61,92.62,92.54,92.6,35570.0,76.6496,76.6579,76.5917,76.6413,35570.0
2017-03-23 12:10:00,92.6,92.62,92.55,92.57,30167.0,76.6413,76.6579,76.5999,76.6165,30167.0
2017-03-23 12:15:00,92.55,92.66,92.55,92.57,29009.0,76.5999,76.691,76.5999,76.6165,29009.0
2017-03-23 12:20:00,92.57,92.66,92.55,92.64,23530.0,76.6165,76.691,76.5999,76.6744,23530.0
2017-03-23 12:25:00,92.63,92.65,92.58,92.59,32673.0,76.6662,76.6827,76.6248,76.633,32673.0
2017-03-23 12:30:00,92.6,92.68,92.57,92.68,23894.0,76.6413,76.7075,76.6165,76.7075,23894.0
2017-03-23 12:35:00,92.69,92.8,92.68,92.77,18928.0,76.7158,76.8069,76.7075,76.782,18928.0
2017-03-23 12:40:00,92.75,92.84,92.72,92.84,12485.0,76.7655,76.84,76.7406,76.84,12485.0
2017-03-23 12:45:00,92.85,92.87,92.77,92.77,17220.0,76.8482,76.8648,76.782,76.782,17220.0
2017-03-23 12:50:00,92.79,92.82,92.75,92.82,13082.0,76.7986,76.8234,76.7655,76.8234,13082.0
2017-03-23 12:55:00,92.82,92.95,92.81,92.89,17235.0,76.8234,76.931,76.8151,76.8813,17235.0
2017-03-23 13:00:00,92.88,92.89,92.64,92.64,17466.0,76.8731,76.8813,76.6744,76.6744,17466.0
2017-03-23 13:05:00,92.65,92.71,92.47,92.48,20192.0,76.6827,76.7324,76.5337,76.542,20192.0
2017-03-23 13:10:00,92.45,92.58,92.43,92.48,22269.0,76.5172,76.6248,76.5006,76.542,22269.0
2017-03-23 13:15:00,92.48,92.57,92.45,92.51,16848.0,76.542,76.6165,76.5172,76.5668,16848.0
2017-03-23 13:20:00,92.54,92.58,92.48,92.52,13395.0,76.5917,76.6248,76.542,76.5751,13395.0
2017-03-23 13:25:00,92.52,92.59,92.4,92.45,24185.0,76.5751,76.633,76.4758,76.5172,24185.0
2017-03-23 13:30:00,92.43,92.51,92.4,92.47,14207.0,76.5006,76.5668,76.4758,76.5337,14207.0
2017-03-23 13:35:00,92.49,92.56,92.43,92.43,10942.0,76.5503,76.6082,76.5006,76.5006,10942.0
2017-03-23 13:40:00,92.44,92.53,92.4,92.48,17375.0,76.5089,76.5834,76.4758,76.542,17375.0
2017-03-23 13:45:00,92.49,92.59,92.48,92.55,7496.0,76.5503,76.633,76.542,76.5999,7496.0
2017-03-23 13:50:00,92.57,92.62,92.55,92.61,10012.0,76.6165,76.6579,76.5999,76.6496,10012.0
2017-03-23 13:55:00,92.61,92.61,92.55,92.57,12415.0,76.6496,76.6496,76.5999,76.6165,12415.0
2017-03-23 14:00:00,92.58,92.66,92.56,92.63,15450.0,76.6248,76.691,76.6082,76.6662,15450.0
2017-03-23 14:05:00,92.66,92.67,92.59,92.66,11272.0,76.691,76.6993,76.633,76.691,11272.0
2017-03-23 14:10:00,92.66,92.67,92.59,92.59,14341.0,76.691,76.6993,76.633,76.633,14341.0
2017-03-23 14:15:00,92.59,92.66,92.59,92.65,12914.0,76.633,76.691,76.633,76.6827,12914.0
2017-03-23 14:20:00,92.66,92.69,92.64,92.65,9137.0,76.691,76.7158,76.6744,76.6827,9137.0
2017-03-23 14:25:00,92.65,92.67,92.58,92.6,11901.0,76.6827,76.6993,76.6248,76.6413,11901.0
2017-03-23 14:30:00,92.62,92.67,92.59,92.62,9651.0,76.6579,76.6993,76.633,76.6579,9651.0
2017-03-23 14:35:00,92.61,92.61,92.51,92.57,15329.0,76.6496,76.6496,76.5668,76.6165,15329.0
2017-03-23 14:40:00,92.59,92.62,92.53,92.6,17599.0,76.633,76.6579,76.5834,76.6413,17599.0
2017-03-23 14:45:00,92.6,92.6,92.52,92.55,12991.0,76.6413,76.6413,76.5751,76.5999,12991.0
2017-03-23 14:50:00,92.53,92.54,92.46,92.53,10112.0,76.5834,76.5917,76.5254,76.5834,10112.0
2017-03-23 14:55:00,92.52,92.63,92.44,92.44,19511.0,76.5751,76.6662,76.5089,76.5089,19511.0
2017-03-23 15:00:00,92.44,92.49,92.38,92.43,19836.0,76.5089,76.5503,76.4592,76.5006,19836.0
2017-03-23 15:05:00,92.44,92.48,92.41,92.44,13339.0,76.5089,76.542,76.4841,76.5089,13339.0
2017-03-23 15:10:00,92.44,92.46,92.35,92.37,20081.0,76.5089,76.5254,76.4344,76.451,20081.0
2017-03-23 15:15:00,92.37,92.42,92.23,92.3,22783.0,76.451,76.4923,76.3351,76.393,22783.0
2017-03-23 15:20:00,92.3,92.42,92.25,92.25,30780.0,76.393,76.4923,76.3516,76.3516,30780.0
2017-03-23 15:25:00,92.25,92.29,92.1,92.12,51327.0,76.3516,76.3847,76.2275,76.244,51327.0
2017-03-23 15:30:00,92.12,92.2,92.02,92.08,47296.0,76.244,76.3103,76.1613,76.2109,47296.0
2017-03-23 15:35:00,92.11,92.27,92.11,92.25,46266.0,76.2358,76.3682,76.2358,76.3516,46266.0
2017-03-23 15:40:00,92.25,92.32,92.13,92.13,51341.0,76.3516,76.4096,76.2523,76.2523,51341.0
2017-03-23 15:45:00,92.13,92.28,92.09,92.27,76258.0,76.2523,76.3765,76.2192,76.3682,76258.0
2017-03-23 15:50:00,92.24,92.26,92.12,92.18,53682.0,76.3434,76.3599,76.244,76.2937,53682.0
2017-03-23 15:55:00,92.17,92.39,92.14,92.24,134962.0,76.2854,76.4675,76.2606,76.3434,134962.0
2017-03-24 09:30:00,92.24,92.68,92.23,92.68,51259.0,76.3434,76.7075,76.3351,76.7075,51259.0
2017-03-24 09:35:00,92.74,92.83,92.3,92.7,43056.0,76.7572,76.8317,76.393,76.7241,43056.0
2017-03-24 09:40:00,92.72,92.94,92.69,92.94,62555.0,76.7406,76.9227,76.7158,76.9227,62555.0
2017-03-24 09:45:00,92.91,93.19,92.86,93.19,84141.0,76.8979,77.1296,76.8565,77.1296,84141.0
2017-03-24 09:50:00,93.19,93.24,93.03,93.13,17067.0,77.1296,77.171,76.9972,77.08,17067.0
2017-03-24 09:55:00,93.12,93.13,92.85,92.92,42758.0,77.0717,77.08,76.8482,76.9062,42758.0
2017-03-24 10:00:00,92.93,93.09,92.9,92.97,57386.0,76.9144,77.0469,76.8896,76.9476,57386.0
2017-03-24 10:05:00,92.96,93.07,92.87,92.87,20728.0,76.9393,77.0303,76.8648,76.8648,20728.0
2017-03-24 10:10:00,92.87,92.88,92.69,92.82,13412.0,76.8648,76.8731,76.7158,76.8234,13412.0
2017-03-24 10:15:00,92.8,92.93,92.76,92.89,38632.0,76.8069,76.9144,76.7737,76.8813,38632.0
2017-03-24 10:20:00,92.89,92.92,92.78,92.87,75358.0,76.8813,76.9062,76.7903,76.8648,75358.0
2017-03-24 10:25:00,92.89,92.98,92.82,92.98,32224.0,76.8813,76.9558,76.8234,76.9558,32224.0
2017-03-24 10:30:00,92.96,93.09,92.92,93.05,31621.0,76.9393,77.0469,76.9062,77.0138,31621.0
2017-03-24 10:35:00,93.04,93.08,92.89,92.89,34457.0,77.0055,77.0386,76.8813,76.8813,34457.0
2017-03-24 10:40:00,92.9,93.1,92.9,92.99,29701.0,76.8896,77.0552,76.8896,76.9641,29701.0
2017-03-24 10:45:00,92.99,93.07,92.95,92.98,29031.0,76.9641,77.0303,76.931,76.9558,29031.0
2017-03-24 10:50:00,92.97,92.97,92.86,92.93,18643.0,76.9476,76.9476,76.8565,76.9144,18643.0
2017-03-24 10:55:00,92.95,92.99,92.9,92.91,16985.0,76.931,76.9641,76.8896,76.8979,16985.0
2017-03-24 11:00:00,92.94,92.96,92.86,92.89,23207.0,76.9227,76.9393,76.8565,76.8813,23207.0
2017-03-24 11:05:00,92.87,92.9,92.71,92.76,18957.0,76.8648,76.8896,76.7324,76.7737,18957.0
2017-03-24 11:10:00,92.75,92.78,92.68,92.74,36379.0,76.7655,76.7903,76.7075,76.7572,36379.0
2017-03-24 11:15:00,92.74,92.79,92.68,92.75,50011.0,76.7572,76.7986,76.7075,76.7655,50011.0
2017-03-24 11:20:00,92.75,92.76,92.66,92.71,58841.0,76.7655,76.7737,76.691,76.7324,58841.0
2017-03-24 11:25:00,92.71,92.76,92.66,92.7,55084.0,76.7324,76.7737,76.691,76.7241,55084.0
2017-03-24 11:30:00,92.7,92.7,92.58,92.68,31004.0,76.7241,76.7241,76.6248,76.7075,31004.0
2017-03-24 11:35:00,92.66,92.73,92.65,92.69,15555.0,76.691,76.7489,76.6827,76.7158,15555.0
2017-03-24 11:40:00,92.69,92.74,92.65,92.66,14594.0,76.7158,76.7572,76.6827,76.691,14594.0
2017-03-24 11:45:00,92.65,92.68,92.62,92.66,8327.0,76.6827,76.7075,76.6579,76.691,8327.0
2017-03-24 11:50:00,92.66,92.75,92.65,92.72,13034.0,76.691,76.7655,76.6827,76.7406,13034.0
2017-03-24 11:55:00,92.72,92.79,92.72,92.79,14913.0,76.7406,76.7986,76.7406,76.7986,14913.0
2017-03-24 12:00:00,92.76,92.8,92.74,92.78,16840.0,76.7737,76.8069,76.7572,76.7903,16840.0
2017-03-24 12:05:00,92.78,92.81,92.76,92.77,12771.0,76.7903,76.8151,76.7737,76.782,12771.0
2017-03-24 12:10:00,92.77,92.78,92.56,92.61,64606.0,76.782,76.7903,76.6082,76.6496,64606.0
2017-03-24 12:15:00,92.57,92.58,92.39,92.4,13375.0,76.6165,76.6248,76.4675,76.4758,13375.0
2017-03-24 12:20:00,92.38,92.52,92.31,92.47,42353.0,76.4592,76.5751,76.4013,76.5337,42353.0
2017-03-24 12:25:00,92.46,92.73,92.41,92.66,48312.0,76.5254,76.7489,76.4841,76.691,48312.0
2017-03-24 12:30:00,92.68,92.73,92.51,92.56,12574.0,76.7075,76.7489,76.5668,76.6082,12574.0
2017-03-24 12:35:00,92.56,92.64,92.53,92.59,16225.0,76.6082,76.6744,76.5834,76.633,16225.0
2017-03-24 12:40:00,92.6,92.64,92.54,92.62,16323.0,76.6413,76.6744,76.5917,76.6579,16323.0
2017-03-24 12:45:00,92.63,92.68,92.61,92.63,7056.0,76.6662,76.7075,76.6496,76.6662,7056.0
2017-03-24 12:50:00,92.65,92.68,92.49,92.65,25301.0,76.6827,76.7075,76.5503,76.6827,25301.0
2017-03-24 12:55:00,92.63,92.67,92.54,92.58,10776.0,76.6662,76.6993,76.5917,76.6248,10776.0
2017-03-24 13:00:00,92.59,92.61,92.49,92.53,13973.0,76.633,76.6496,76.5503,76.5834,13973.0
2017-03-24 13:05:00,92.5,92.52,92.41,92.46,13903.0,76.5586,76.5751,76.4841,76.5254,13903.0
2017-03-24 13:10:00,92.45,92.48,92.34,92.35,22196.0,76.5172,76.542,76.4261,76.4344,22196.0
2017-03-24 13:15:00,92.36,92.41,92.24,92.33,58456.0,76.4427,76.4841,76.3434,76.4179,58456.0
2017-03-24 13:20:00,92.31,92.42,92.3,92.4,16935.0,76.4013,76.4923,76.393,76.4758,16935.0
2017-03-24 13:25:00,92.41,92.53,92.41,92.49,19617.0,76.4841,76.5834,76.4841,76.5503,19617.0
2017-03-24 13:30:00,92.48,92.55,92.47,92.52,10966.0,76.542,76.5999,76.5337,76.5751,10966.0
2017-03-24 13:35:00,92.52,92.52,92.46,92.46,6037.0,76.5751,76.5751,76.5254,76.5254,6037.0
2017-03-24 13:40:00,92.44,92.5,92.43,92.45,10657.0,76.5089,76.5586,76.5006,76.5172,10657.0
2017-03-24 13:45:00,92.46,92.5,92.42,92.48,13619.0,76.5254,76.5586,76.4923,76.542,13619.0
2017-03-24 13:50:00,92.47,92.49,92.36,92.37,12671.0,76.5337,76.5503,76.4427,76.451,12671.0
2017-03-24 13:55:00,92.37,92.37,92.12,92.18,55717.0,76.451,76.451,76.244,76.2937,55717.0
2017-03-24 14:00:00,92.2,92.31,92.2,92.3,27771.0,76.3103,76.4013,76.3103,76.393,27771.0
2017-03-24 14:05:00,92.3,92.35,92.29,92.33,20369.0,76.393,76.4344,76.3847,76.4179,20369.0
2017-03-24 14:10:00,92.31,92.36,92.3,92.32,12084.0,76.4013,76.4427,76.393,76.4096,12084.0
2017-03-24 14:15:00,92.32,92.38,92.28,92.37,15838.0,76.4096,76.4592,76.3765,76.451,15838.0
2017-03-24 14:20:00,92.35,92.37,92.31,92.36,9605.0,76.4344,76.451,76.4013,76.4427,9605.0
2017-03-24 14:25:00,92.36,92.37,92.24,92.26,17323.0,76.4427,76.451,76.3434,76.3599,17323.0
2017-03-24 14:30:00,92.27,92.3,92.16,92.18,29273.0,76.3682,76.393,76.2772,76.2937,29273.0
2017-03-24 14:35:00,92.17,92.19,92.11,92.15,14936.0,76.2854,76.302,76.2358,76.2689,14936.0
2017-03-24 14:40:00,92.14,92.15,92.09,92.13,31567.0,76.2606,76.2689,76.2192,76.2523,31567.0
2017-03-24 14:45:00,92.12,92.18,92.04,92.11,25104.0,76.244,76.2937,76.1778,76.2358,25104.0
2017-03-24 14:50:00,92.08,92.11,91.98,92.02,33609.0,76.2109,76.2358,76.1282,76.1613,33609.0
2017-03-24 14:55:00,92.03,92.04,91.92,91.95,26516.0,76.1696,76.1778,76.0785,76.1033,26516.0
2017-03-24 15:00:00,91.95,91.97,91.79,91.88,31454.0,76.1033,76.1199,75.9709,76.0454,31454.0
2017-03-24 15:05:00,91.87,91.89,91.75,91.88,35874.0,76.0371,76.0537,75.9378,76.0454,35874.0
2017-03-24 15:10:00,91.9,91.9,91.65,91.7,78079.0,76.062,76.062,75.855,75.8964,78079.0
2017-03-24 15:15:00,91.69,91.83,91.61,91.75,48234.0,75.8882,76.004,75.8219,75.9378,48234.0
2017-03-24 15:20:00,91.76,91.8,91.73,91.79,48712.0,75.9461,75.9792,75.9213,75.9709,48712.0
2017-03-24 15:25:00,91.78,91.8,91.73,91.77,62081.0,75.9626,75.9792,75.9213,75.9544,62081.0
2017-03-24 15:30:00,91.76,91.95,91.56,91.91,189379.0,75.9461,76.1033,75.7806,76.0702,189379.0
2017-03-24 15:35:00,91.89,92.25,91.79,92.22,95540.0,76.0537,76.3516,75.9709,76.3268,95540.0
2017-03-24 15:40:00,92.25,92.38,92.21,92.3,94704.0,76.3516,76.4592,76.3185,76.393,94704.0
2017-03-24 15:45:00,92.29,92.34,91.96,92.07,127269.0,76.3847,76.4261,76.1116,76.2027,127269.0
2017-03-24 15:50:00,92.05,92.3,92.03,92.25,89696.0,76.1861,76.393,76.1696,76.3516,89696.0
2017-03-24 15:55:00,92.25,92.27,91.98,92.15,238371.0,76.3516,76.3682,76.1282,76.2689,238371.0
2017-03-27 09:30:00,90.9,91.32,90.34,91.11,212620.0,75.2343,75.5819,74.7708,75.4081,212620.0
2017-03-27 09:35:00,91.12,91.12,90.6,90.9,48085.0,75.4164,75.4164,74.986,75.2343,48085.0
2017-03-27 09:40:00,90.91,90.93,90.6,90.67,29298.0,75.2426,75.2591,74.986,75.0439,29298.0
2017-03-27 09:45:00,90.7,90.82,90.6,90.8,78123.0,75.0688,75.1681,74.986,75.1515,78123.0
2017-03-27 09:50:00,90.79,91.04,90.68,90.73,103175.0,75.1433,75.3502,75.0522,75.0936,103175.0
2017-03-27 09:55:00,90.73,90.84,90.5,90.56,114914.0,75.0936,75.1846,74.9032,74.9529,114914.0
2017-03-27 10:00:00,90.5,90.61,90.42,90.59,38023.0,74.9032,74.9943,74.837,74.9777,38023.0
2017-03-27 10:05:00,90.61,90.79,90.61,90.7,36161.0,74.9943,75.1433,74.9943,75.0688,36161.0
2017-03-27 10:10:00,90.72,90.89,90.72,90.78,37933.0,75.0853,75.226,75.0853,75.135,37933.0
2017-03-27 10:15:00,90.81,90.85,90.62,90.64,24795.0,75.1598,75.1929,75.0026,75.0191,24795.0
2017-03-27 10:20:00,90.66,90.7,90.56,90.7,48701.0,75.0357,75.0688,74.9529,75.0688,48701.0
2017-03-27 10:25:00,90.69,90.83,90.68,90.77,43158.0,75.0605,75.1764,75.0522,75.1267,43158.0
2017-03-27 10:30:00,90.76,91.0,90.76,90.95,39252.0,75.1184,75.3171,75.1184,75.2757,39252.0
2017-03-27 10:35:00,90.94,91.14,90.91,91.08,32560.0,75.2674,75.4329,75.2426,75.3833,32560.0
2017-03-27 10:40:00,91.06,91.16,91.0,91.14,41009.0,75.3667,75.4495,75.3171,75.4329,41009.0
2017-03-27 10:45:00,91.13,91.15,90.9,90.92,44073.0,75.4247,75.4412,75.2343,75.2509,44073.0
2017-03-27 10:50:00,90.92,90.99,90.85,90.93,21175.0,75.2509,75.3088,75.1929,75.2591,21175.0
2017-03-27 10:55:00,90.92,91.11,90.9,91.1,40940.0,75.2509,75.4081,75.2343,75.3998,40940.0
2017-03-27 11:00:00,91.11,91.28,91.03,91.22,38356.0,75.4081,75.5488,75.3419,75.4992,38356.0
2017-03-27 11:05:00,91.21,91.21,91.06,91.1,32221.0,75.4909,75.4909,75.3667,75.3998,32221.0
2017-03-27 11:10:00,91.11,91.12,91.01,91.02,20808.0,75.4081,75.4164,75.3253,75.3336,20808.0
2017-03-27 11:15:00,91.01,91.08,90.96,91.0,21399.0,75.3253,75.3833,75.284,75.3171,21399.0
2017-03-27 11:20:00,90.98,91.13,90.95,91.12,25317.0,75.3005,75.4247,75.2757,75.4164,25317.0
2017-03-27 11:25:00,91.13,91.32,91.03,91.27,23414.0,75.4247,75.5819,75.3419,75.5405,23414.0
2017-03-27 11:30:00,91.27,91.42,91.23,91.35,57825.0,75.5405,75.6647,75.5074,75.6067,57825.0
2017-03-27 11:35:00,91.38,91.4,91.27,91.34,25329.0,75.6316,75.6481,75.5405,75.5985,25329.0
2017-03-27 11:40:00,91.35,91.44,91.33,91.33,33003.0,75.6067,75.6812,75.5902,75.5902,33003.0
2017-03-27 11:45:00,91.35,91.35,91.27,91.29,27954.0,75.6067,75.6067,75.5405,75.5571,27954.0
2017-03-27 11:50:00,91.29,91.3,91.16,91.23,39169.0,75.5571,75.5654,75.4495,75.5074,39169.0
2017-03-27 11:55:00,91.24,91.34,91.24,91.31,13427.0,75.5157,75.5985,75.5157,75.5736,13427.0
2017-03-27 12:00:00,91.31,91.42,91.3,91.42,27541.0,75.5736,75.6647,75.5654,75.6647,27541.0
2017-03-27 12:05:00,91.44,91.49,91.33,91.34,20432.0,75.6812,75.7226,75.5902,75.5985,20432.0
2017-03-27 12:10:00,91.35,91.41,91.35,91.39,19675.0,75.6067,75.6564,75.6067,75.6399,19675.0
2017-03-27 12:15:00,91.38,91.44,91.35,91.44,17557.0,75.6316,75.6812,75.6067,75.6812,17557.0
2017-03-27 12:20:00,91.44,91.45,91.38,91.45,10285.0,75.6812,75.6895,75.6316,75.6895,10285.0
2017-03-27 12:25:00,91.45,91.45,91.36,91.38,10993.0,75.6895,75.6895,75.615,75.6316,10993.0
2017-03-27 12:30:00,91.38,91.38,91.34,91.38,7835.0,75.6316,75.6316,75.5985,75.6316,7835.0
2017-03-27 12:35:00,91.39,91.45,91.39,91.4,11869.0,75.6399,75.6895,75.6399,75.6481,11869.0
2017-03-27 12:40:00,91.41,91.45,91.4,91.41,13164.0,75.6564,75.6895,75.6481,75.6564,13164.0
2017-03-27 12:45:00,91.4,91.45,91.38,91.45,20186.0,75.6481,75.6895,75.6316,75.6895,20186.0
2017-03-27 12:50:00,91.45,91.65,91.41,91.64,43548.0,75.6895,75.855,75.6564,75.8468,43548.0
2017-03-27 12:55:00,91.63,91.68,91.59,91.66,35299.0,75.8385,75.8799,75.8054,75.8633,35299.0
2017-03-27 13:00:00,91.65,91.86,91.65,91.86,38666.0,75.855,76.0289,75.855,76.0289,38666.0
2017-03-27 13:05:00,91.86,91.97,91.83,91.93,53433.0,76.0289,76.1199,76.004,76.0868,53433.0
2017-03-27 13:10:00,91.92,91.92,91.7,91.7,12539.0,76.0785,76.0785,75.8964,75.8964,12539.0
2017-03-27 13:15:00,91.7,91.74,91.66,91.66,11903.0,75.8964,75.9295,75.8633,75.8633,11903.0
2017-03-27 13:20:00,91.69,91.79,91.67,91.68,19172.0,75.8882,75.9709,75.8716,75.8799,19172.0
2017-03-27 13:25:00,91.67,91.68,91.52,91.6,16876.0,75.8716,75.8799,75.7474,75.8137,16876.0
2017-03-27 13:30:00,91.58,91.59,91.49,91.49,10303.0,75.7971,75.8054,75.7226,75.7226,10303.0
2017-03-27 13:35:00,91.49,91.54,91.4,91.4,33867.0,75.7226,75.764,75.6481,75.6481,33867.0
2017-03-27 13:40:00,91.41,91.51,91.4,91.46,22632.0,75.6564,75.7392,75.6481,75.6978,22632.0
2017-03-27 13:45:00,91.45,91.45,91.4,91.42,17641.0,75.6895,75.6895,75.6481,75.6647,17641.0
2017-03-27 13:50:00,91.41,91.43,91.31,91.4,31839.0,75.6564,75.673,75.5736,75.6481,31839.0
2017-03-27 13:55:00,91.4,91.44,91.34,91.35,21443.0,75.6481,75.6812,75.5985,75.6067,21443.0
2017-03-27 14:00:00,91.36,91.52,91.36,91.5,22966.0,75.615,75.7474,75.615,75.7309,22966.0
2017-03-27 14:05:00,91.5,91.58,91.47,91.51,26742.0,75.7309,75.7971,75.7061,75.7392,26742.0
2017-03-27 14:10:00,91.5,91.5,91.37,91.39,18223.0,75.7309,75.7309,75.6233,75.6399,18223.0
2017-03-27 14:15:00,91.39,91.4,91.25,91.28,27428.0,75.6399,75.6481,75.524,75.5488,27428.0
2017-03-27 14:20:00,91.28,91.32,91.23,91.31,19357.0,75.5488,75.5819,75.5074,75.5736,19357.0
2017-03-27 14:25:00,91.31,91.33,91.23,91.3,18736.0,75.5736,75.5902,75.5074,75.5654,18736.0
2017-03-27 14:30:00,91.29,91.32,91.23,91.27,28221.0,75.5571,75.5819,75.5074,75.5405,28221.0
2017-03-27 14:35:00,91.28,91.31,91.22,91.24,21660.0,75.5488,75.5736,75.4992,75.5157,21660.0
2017-03-27 14:40:00,91.22,91.28,91.2,91.27,17108.0,75.4992,75.5488,75.4826,75.5405,17108.0
2017-03-27 14:45:00,91.25,91.36,91.22,91.32,22582.0,75.524,75.615,75.4992,75.5819,22582.0
2017-03-27 14:50:00,91.33,91.35,91.26,91.27,18118.0,75.5902,75.6067,75.5323,75.5405,18118.0
2017-03-27 14:55:00,91.27,91.4,91.26,91.34,32462.0,75.5405,75.6481,75.5323,75.5985,32462.0
2017-03-27 15:00:00,91.35,91.4,91.33,91.39,41612.0,75.6067,75.6481,75.5902,75.6399,41612.0
2017-03-27 15:05:00,91.38,91.38,91.28,91.31,25715.0,75.6316,75.6316,75.5488,75.5736,25715.0
2017-03-27 15:10:00,91.31,91.37,91.25,91.31,37191.0,75.5736,75.6233,75.524,75.5736,37191.0
2017-03-27 15:15:00,91.31,91.43,91.3,91.4,59786.0,75.5736,75.673,75.5654,75.6481,59786.0
2017-03-27 15:20:00,91.4,91.41,91.33,91.34,21332.0,75.6481,75.6564,75.5902,75.5985,21332.0
2017-03-27 15:25:00,91.33,91.42,91.33,91.38,19257.0,75.5902,75.6647,75.5902,75.6316,19257.0
2017-03-27 15:30:00,91.38,91.52,91.34,91.5,35550.0,75.6316,75.7474,75.5985,75.7309,35550.0
2017-03-27 15:35:00,91.5,91.68,91.49,91.65,40004.0,75.7309,75.8799,75.7226,75.855,40004.0
2017-03-27 15:40:00,91.65,91.77,91.65,91.68,32674.0,75.855,75.9544,75.855,75.8799,32674.0
2017-03-27 15:45:00,91.67,91.72,91.58,91.59,45000.0,75.8716,75.913,75.7971,75.8054,45000.0
2017-03-27 15:50:00,91.59,91.63,91.55,91.6,52629.0,75.8054,75.8385,75.7723,75.8137,52629.0
2017-03-27 15:55:00,91.59,91.62,91.31,91.51,225010.0,75.8054,75.8302,75.5736,75.7392,225010.0
2017-03-28 09:30:00,91.56,92.1,91.51,92.1,125684.0,75.7806,76.2275,75.7392,76.2275,125684.0
2017-03-28 09:35:00,92.1,92.27,92.01,92.13,44365.0,76.2275,76.3682,76.153,76.2523,44365.0
2017-03-28 09:40:00,92.15,92.19,91.97,92.03,33880.0,76.2689,76.302,76.1199,76.1696,33880.0
2017-03-28 09:45:00,92.04,92.1,91.72,91.8,49709.0,76.1778,76.2275,75.913,75.9792,49709.0
2017-03-28 09:50:00,91.81,91.87,91.64,91.64,42108.0,75.9875,76.0371,75.8468,75.8468,42108.0
2017-03-28 09:55:00,91.67,91.9,91.65,91.89,29997.0,75.8716,76.062,75.855,76.0537,29997.0
2017-03-28 10:00:00,91.87,92.24,91.87,92.21,42874.0,76.0371,76.3434,76.0371,76.3185,42874.0
2017-03-28 10:05:00,92.22,92.24,91.91,92.06,26417.0,76.3268,76.3434,76.0702,76.1944,26417.0
2017-03-28 10:10:00,92.06,92.29,91.96,91.97,57579.0,76.1944,76.3847,76.1116,76.1199,57579.0
2017-03-28 10:15:00,91.96,92.19,91.94,92.13,30684.0,76.1116,76.302,76.0951,76.2523,30684.0
2017-03-28 10:20:00,92.13,92.21,92.03,92.18,38769.0,76.2523,76.3185,76.1696,76.2937,38769.0
2017-03-28 10:25:00,92.18,92.4,92.14,92.32,21338.0,76.2937,76.4758,76.2606,76.4096,21338.0
2017-03-28 10:30:00,92.34,92.35,92.06,92.14,27396.0,76.4261,76.4344,76.1944,76.2606,27396.0
2017-03-28 10:35:00,92.17,92.25,92.1,92.24,17160.0,76.2854,76.3516,76.2275,76.3434,17160.0
2017-03-28 10:40:00,92.26,92.37,92.24,92.24,18243.0,76.3599,76.451,76.3434,76.3434,18243.0
2017-03-28 10:45:00,92.23,92.32,92.17,92.32,27018.0,76.3351,76.4096,76.2854,76.4096,27018.0
2017-03-28 10:50:00,92.3,92.35,92.24,92.35,22987.0,76.393,76.4344,76.3434,76.4344,22987.0
2017-03-28 10:55:00,92.35,92.51,92.31,92.49,26254.0,76.4344,76.5668,76.4013,76.5503,26254.0
2017-03-28 11:00:00,92.47,92.56,92.45,92.52,23366.0,76.5337,76.6082,76.5172,76.5751,23366.0
2017-03-28 11:05:00,92.52,92.74,92.52,92.69,62578.0,76.5751,76.7572,76.5751,76.7158,62578.0
2017-03-28 11:10:00,92.68,92.81,92.68,92.78,31666.0,76.7075,76.8151,76.7075,76.7903,31666.0
2017-03-28 11:15:00,92.79,92.95,92.79,92.87,49382.0,76.7986,76.931,76.7986,76.8648,49382.0
2017-03-28 11:20:00,92.87,92.88,92.72,92.75,28964.0,76.8648,76.8731,76.7406,76.7655,28964.0
2017-03-28 11:25:00,92.74,92.74,92.6,92.66,35113.0,76.7572,76.7572,76.6413,76.691,35113.0
2017-03-28 11:30:00,92.68,92.69,92.57,92.66,22681.0,76.7075,76.7158,76.6165,76.691,22681.0
2017-03-28 11:35:00,92.67,92.7,92.51,92.53,15437.0,76.6993,76.7241,76.5668,76.5834,15437.0
2017-03-28 11:40:00,92.53,92.64,92.53,92.57,20278.0,76.5834,76.6744,76.5834,76.6165,20278.0
2017-03-28 11:45:00,92.57,92.78,92.57,92.75,24388.0,76.6165,76.7903,76.6165,76.7655,24388.0
2017-03-28 11:50:00,92.73,92.8,92.7,92.75,37915.0,76.7489,76.8069,76.7241,76.7655,37915.0
2017-03-28 11:55:00,92.77,92.8,92.67,92.7,17606.0,76.782,76.8069,76.6993,76.7241,17606.0
2017-03-28 12:00:00,92.68,92.77,92.68,92.75,24279.0,76.7075,76.782,76.7075,76.7655,24279.0
2017-03-28 12:05:00,92.77,92.78,92.7,92.71,18393.0,76.782,76.7903,76.7241,76.7324,18393.0
2017-03-28 12:10:00,92.73,92.73,92.6,92.65,38459.0,76.7489,76.7489,76.6413,76.6827,38459.0
2017-03-28 12:15:00,92.64,92.68,92.6,92.63,42908.0,76.6744,76.7075,76.6413,76.6662,42908.0
2017-03-28 12:20:00,92.63,92.67,92.59,92.67,12859.0,76.6662,76.6993,76.633,76.6993,12859.0
2017-03-28 12:25:00,92.68,92.7,92.61,92.69,14918.0,76.7075,76.7241,76.6496,76.7158,14918.0
2017-03-28 12:30:00,92.7,92.72,92.66,92.68,22964.0,76.7241,76.7406,76.691,76.7075,22964.0
2017-03-28 12:35:00,92.68,92.76,92.67,92.72,11257.0,76.7075,76.7737,76.6993,76.7406,11257.0
2017-03-28 12:40:00,92.72,92.78,92.65,92.78,12562.0,76.7406,76.7903,76.6827,76.7903,12562.0
2017-03-28 12:45:00,92.76,92.76,92.7,92.73,8675.0,76.7737,76.7737,76.7241,76.7489,8675.0
2017-03-28 12:50:00,92.75,92.76,92.71,92.75,11892.0,76.7655,76.7737,76.7324,76.7655,11892.0
2017-03-28 12:55:00,92.76,92.82,92.74,92.76,16520.0,76.7737,76.8234,76.7572,76.7737,16520.0
2017-03-28 13:00:00,92.77,92.87,92.76,92.85,21737.0,76.782,76.8648,76.7737,76.8482,21737.0
2017-03-28 13:05:00,92.83,92.91,92.81,92.87,15581.0,76.8317,76.8979,76.8151,76.8648,15581.0
2017-03-28 13:10:00,92.88,92.98,92.87,92.94,30837.0,76.8731,76.9558,76.8648,76.9227,30837.0
2017-03-28 13:15:00,92.93,92.97,92.89,92.94,21648.0,76.9144,76.9476,76.8813,76.9227,21648.0
2017-03-28 13:20:00,92.93,92.95,92.86,92.87,26997.0,76.9144,76.931,76.8565,76.8648,26997.0
2017-03-28 13:25:00,92.87,92.96,92.87,92.93,23038.0,76.8648,76.9393,76.8648,76.9144,23038.0
2017-03-28 13:30:00,92.93,92.93,92.86,92.89,42074.0,76.9144,76.9144,76.8565,76.8813,42074.0
2017-03-28 13:35:00,92.88,92.96,92.88,92.95,22582.0,76.8731,76.9393,76.8731,76.931,22582.0
2017-03-28 13:40:00,92.95,93.01,92.94,92.99,21506.0,76.931,76.9807,76.9227,76.9641,21506.0
2017-03-28 13:45:00,92.97,92.99,92.94,92.97,27294.0,76.9476,76.9641,76.9227,76.9476,27294.0
2017-03-28 13:50:00,92.97,93.06,92.96,93.02,28456.0,76.9476,77.022,76.9393,76.9889,28456.0
2017-03-28 13:55:00,93.01,93.1,92.99,93.09,26218.0,76.9807,77.0552,76.9641,77.0469,26218.0
2017-03-28 14:00:00,93.09,93.09,93.0,93.01,44301.0,77.0469,77.0469,76.9724,76.9807,44301.0
2017-03-28 14:05:00,93.0,93.03,92.93,92.98,73102.0,76.9724,76.9972,76.9144,76.9558,73102.0
2017-03-28 14:10:00,92.98,93.07,92.97,93.04,32301.0,76.9558,77.0303,76.9476,77.0055,32301.0
2017-03-28 14:15:00,93.04,93.04,92.94,92.94,22773.0,77.0055,77.0055,76.9227,76.9227,22773.0
2017-03-28 14:20:00,92.93,92.99,92.93,92.97,24076.0,76.9144,76.9641,76.9144,76.9476,24076.0
2017-03-28 14:25:00,92.98,92.99,92.89,92.91,21982.0,76.9558,76.9641,76.8813,76.8979,21982.0
2017-03-28 14:30:00,92.9,92.9,92.78,92.83,21039.0,76.8896,76.8896,76.7903,76.8317,21039.0
2017-03-28 14:35:00,92.82,92.96,92.78,92.94,31704.0,76.8234,76.9393,76.7903,76.9227,31704.0
2017-03-28 14:40:00,92.95,92.97,92.87,92.95,14066.0,76.931,76.9476,76.8648,76.931,14066.0
2017-03-28 14:45:00,92.95,92.99,92.84,92.85,35940.0,76.931,76.9641,76.84,76.8482,35940.0
2017-03-28 14:50:00,92.84,92.93,92.84,92.93,70034.0,76.84,76.9144,76.84,76.9144,70034.0
2017-03-28 14:55:00,92.92,92.93,92.81,92.84,24258.0,76.9062,76.9144,76.8151,76.84,24258.0
2017-03-28 15:00:00,92.84,92.91,92.81,92.87,32152.0,76.84,76.8979,76.8151,76.8648,32152.0
2017-03-28 15:05:00,92.86,92.88,92.78,92.84,82180.0,76.8565,76.8731,76.7903,76.84,82180.0
2017-03-28 15:10:00,92.85,92.99,92.81,92.98,62244.0,76.8482,76.9641,76.8151,76.9558,62244.0
2017-03-28 15:15:00,92.96,92.97,92.84,92.87,49916.0,76.9393,76.9476,76.84,76.8648,49916.0
2017-03-28 15:20:00,92.86,92.94,92.85,92.89,40421.0,76.8565,76.9227,76.8482,76.8813,40421.0
2017-03-28 15:25:00,92.88,93.05,92.84,93.05,106551.0,76.8731,77.0138,76.84,77.0138,106551.0
2017-03-28 15:30:00,93.05,93.06,92.96,93.04,41828.0,77.0138,77.022,76.9393,77.0055,41828.0
2017-03-28 15:35:00,93.04,93.16,92.99,93.1,80910.0,77.0055,77.1048,76.9641,77.0552,80910.0
2017-03-28 15:40:00,93.11,93.15,93.05,93.06,57417.0,77.0634,77.0965,77.0138,77.022,57417.0
2017-03-28 15:45:00,93.05,93.06,92.96,93.0,79581.0,77.0138,77.022,76.9393,76.9724,79581.0
2017-03-28 15:50:00,92.99,93.06,92.96,93.05,110512.0,76.9641,77.022,76.9393,77.0138,110512.0
2017-03-28 15:55:00,93.05,93.11,92.92,92.95,158831.0,77.0138,77.0634,76.9062,76.931,158831.0
2017-03-29 09:30:00,92.76,93.25,92.74,92.74,108885.0,76.7737,77.1793,76.7572,76.7572,108885.0
2017-03-29 09:35:00,92.71,92.86,92.58,92.78,52703.0,76.7324,76.8565,76.6248,76.7903,52703.0
2017-03-29 09:40:00,92.76,92.98,92.72,92.77,39636.0,76.7737,76.9558,76.7406,76.782,39636.0
2017-03-29 09:45:00,92.77,92.88,92.73,92.76,32741.0,76.782,76.8731,76.7489,76.7737,32741.0
2017-03-29 09:50:00,92.75,92.89,92.64,92.89,29846.0,76.7655,76.8813,76.6744,76.8813,29846.0
2017-03-29 09:55:00,92.89,92.92,92.68,92.83,54713.0,76.8813,76.9062,76.7075,76.8317,54713.0
2017-03-29 10:00:00,92.84,92.89,92.62,92.63,42462.0,76.84,76.8813,76.6579,76.6662,42462.0
2017-03-29 10:05:00,92.62,92.77,92.57,92.57,15419.0,76.6579,76.782,76.6165,76.6165,15419.0
2017-03-29 10:10:00,92.59,92.75,92.57,92.67,45282.0,76.633,76.7655,76.6165,76.6993,45282.0
2017-03-29 10:15:00,92.7,92.73,92.61,92.67,22039.0,76.7241,76.7489,76.6496,76.6993,22039.0
2017-03-29 10:20:00,92.66,92.68,92.48,92.52,28964.0,76.691,76.7075,76.542,76.5751,28964.0
2017-03-29 10:25:00,92.5,92.54,92.4,92.42,20816.0,76.5586,76.5917,76.4758,76.4923,20816.0
2017-03-29 10:30:00,92.42,92.83,92.4,92.79,58195.0,76.4923,76.8317,76.4758,76.7986,58195.0
2017-03-29 10:35:00,92.8,92.87,92.75,92.81,25665.0,76.8069,76.8648,76.7655,76.8151,25665.0
2017-03-29 10:40:00,92.81,92.92,92.81,92.86,21484.0,76.8151,76.9062,76.8151,76.8565,21484.0
2017-03-29 10:45:00,92.87,93.03,92.87,92.94,34679.0,76.8648,76.9972,76.8648,76.9227,34679.0
2017-03-29 10:50:00,92.94,93.02,92.9,92.99,39130.0,76.9227,76.9889,76.8896,76.9641,39130.0
2017-03-29 10:55:00,92.98,93.15,92.96,93.15,120289.0,76.9558,77.0965,76.9393,77.0965,120289.0
2017-03-29 11:00:00,93.15,93.21,92.85,92.86,27871.0,77.0965,77.1462,76.8482,76.8565,27871.0
2017-03-29 11:05:00,92.88,92.95,92.87,92.87,9588.0,76.8731,76.931,76.8648,76.8648,9588.0
2017-03-29 11:10:00,92.88,92.98,92.88,92.95,8980.0,76.8731,76.9558,76.8731,76.931,8980.0
2017-03-29 11:15:00,92.94,92.99,92.9,92.97,15007.0,76.9227,76.9641,76.8896,76.9476,15007.0
2017-03-29 11:20:00,92.98,93.0,92.95,92.98,17941.0,76.9558,76.9724,76.931,76.9558,17941.0
2017-03-29 11:25:00,92.98,93.15,92.98,93.15,30119.0,76.9558,77.0965,76.9558,77.0965,30119.0
2017-03-29 11:30:00,93.16,93.16,93.03,93.12,33360.0,77.1048,77.1048,76.9972,77.0717,33360.0
2017-03-29 11:35:00,93.13,93.18,93.0,93.01,34278.0,77.08,77.1214,76.9724,76.9807,34278.0
2017-03-29 11:40:00,93.0,93.08,92.97,92.99,15638.0,76.9724,77.0386,76.9476,76.9641,15638.0
2017-03-29 11:45:00,93.0,93.05,92.94,93.04,18541.0,76.9724,77.0138,76.9227,77.0055,18541.0
2017-03-29 11:50:00,93.03,93.04,92.94,92.98,13507.0,76.9972,77.0055,76.9227,76.9558,13507.0
2017-03-29 11:55:00,93.0,93.02,92.94,92.99,52275.0,76.9724,76.9889,76.9227,76.9641,52275.0
2017-03-29 12:00:00,93.0,93.0,92.86,92.88,33653.0,76.9724,76.9724,76.8565,76.8731,33653.0
2017-03-29 12:05:00,92.88,92.91,92.79,92.89,22475.0,76.8731,76.8979,76.7986,76.8813,22475.0
2017-03-29 12:10:00,92.89,92.97,92.89,92.95,9819.0,76.8813,76.9476,76.8813,76.931,9819.0
2017-03-29 12:15:00,92.95,93.0,92.91,92.95,11444.0,76.931,76.9724,76.8979,76.931,11444.0
2017-03-29 12:20:00,92.95,92.99,92.92,92.95,12746.0,76.931,76.9641,76.9062,76.931,12746.0
2017-03-29 12:25:00,92.95,92.95,92.87,92.9,7990.0,76.931,76.931,76.8648,76.8896,7990.0
2017-03-29 12:30:00,92.9,92.9,92.83,92.86,7026.0,76.8896,76.8896,76.8317,76.8565,7026.0
2017-03-29 12:35:00,92.86,92.9,92.86,92.87,5678.0,76.8565,76.8896,76.8565,76.8648,5678.0
2017-03-29 12:40:00,92.87,92.93,92.83,92.93,9836.0,76.8648,76.9144,76.8317,76.9144,9836.0
2017-03-29 12:45:00,92.93,92.93,92.83,92.88,14533.0,76.9144,76.9144,76.8317,76.8731,14533.0
2017-03-29 12:50:00,92.88,92.92,92.86,92.88,9348.0,76.8731,76.9062,76.8565,76.8731,9348.0
2017-03-29 12:55:00,92.87,92.87,92.77,92.8,19487.0,76.8648,76.8648,76.782,76.8069,19487.0
2017-03-29 13:00:00,92.79,92.88,92.78,92.84,11080.0,76.7986,76.8731,76.7903,76.84,11080.0
2017-03-29 13:05:00,92.84,92.87,92.8,92.87,10524.0,76.84,76.8648,76.8069,76.8648,10524.0
2017-03-29 13:10:00,92.88,92.93,92.84,92.87,10130.0,76.8731,76.9144,76.84,76.8648,10130.0
2017-03-29 13:15:00,92.87,92.93,92.86,92.88,9447.0,76.8648,76.9144,76.8565,76.8731,9447.0
2017-03-29 13:20:00,92.89,92.96,92.89,92.95,6838.0,76.8813,76.9393,76.8813,76.931,6838.0
2017-03-29 13:25:00,92.96,92.96,92.9,92.92,10257.0,76.9393,76.9393,76.8896,76.9062,10257.0
2017-03-29 13:30:00,92.93,92.93,92.9,92.93,4962.0,76.9144,76.9144,76.8896,76.9144,4962.0
2017-03-29 13:35:00,92.92,92.97,92.92,92.95,17413.0,76.9062,76.9476,76.9062,76.931,17413.0
2017-03-29 13:40:00,92.95,93.03,92.94,93.03,12460.0,76.931,76.9972,76.9227,76.9972,12460.0
2017-03-29 13:45:00,93.01,93.02,92.96,92.97,9799.0,76.9807,76.9889,76.9393,76.9476,9799.0
2017-03-29 13:50:00,92.97,93.02,92.96,93.0,10793.0,76.9476,76.9889,76.9393,76.9724,10793.0
2017-03-29 13:55:00,93.0,93.03,92.98,93.03,17379.0,76.9724,76.9972,76.9558,76.9972,17379.0
2017-03-29 14:00:00,93.01,93.02,92.94,92.99,47813.0,76.9807,76.9889,76.9227,76.9641,47813.0
2017-03-29 14:05:00,92.98,92.98,92.94,92.96,8222.0,76.9558,76.9558,76.9227,76.9393,8222.0
2017-03-29 14:10:00,92.95,92.96,92.92,92.93,8054.0,76.931,76.9393,76.9062,76.9144,8054.0
2017-03-29 14:15:00,92.93,92.95,92.9,92.93,8998.0,76.9144,76.931,76.8896,76.9144,8998.0
2017-03-29 14:20:00,92.92,93.05,92.92,93.05,15666.0,76.9062,77.0138,76.9062,77.0138,15666.0
2017-03-29 14:25:00,93.05,93.07,92.99,93.04,12849.0,77.0138,77.0303,76.9641,77.0055,12849.0
2017-03-29 14:30:00,93.03,93.04,92.96,92.97,10288.0,76.9972,77.0055,76.9393,76.9476,10288.0
2017-03-29 14:35:00,92.98,93.02,92.95,92.99,9404.0,76.9558,76.9889,76.931,76.9641,9404.0
2017-03-29 14:40:00,93.0,93.02,92.94,92.94,6860.0,76.9724,76.9889,76.9227,76.9227,6860.0
2017-03-29 14:45:00,92.95,92.98,92.93,92.94,11788.0,76.931,76.9558,76.9144,76.9227,11788.0
2017-03-29 14:50:00,92.94,92.98,92.93,92.98,8450.0,76.9227,76.9558,76.9144,76.9558,8450.0
2017-03-29 14:55:00,92.97,93.02,92.96,92.97,23313.0,76.9476,76.9889,76.9393,76.9476,23313.0
2017-03-29 15:00:00,92.97,93.03,92.96,93.0,31694.0,76.9476,76.9972,76.9393,76.9724,31694.0
2017-03-29 15:05:00,93.0,93.02,92.96,93.01,16323.0,76.9724,76.9889,76.9393,76.9807,16323.0
2017-03-29 15:10:00,93.01,93.04,92.96,93.0,57432.0,76.9807,77.0055,76.9393,76.9724,57432.0
2017-03-29 15:15:00,93.01,93.03,92.95,92.97,19110.0,76.9807,76.9972,76.931,76.9476,19110.0
2017-03-29 15:20:00,92.97,93.04,92.95,92.98,30221.0,76.9476,77.0055,76.931,76.9558,30221.0
2017-03-29 15:25:00,92.97,93.03,92.96,92.98,28923.0,76.9476,76.9972,76.9393,76.9558,28923.0
2017-03-29 15:30:00,92.98,93.02,92.96,92.97,39450.0,76.9558,76.9889,76.9393,76.9476,39450.0
2017-03-29 15:35:00,92.98,93.0,92.92,92.96,40064.0,76.9558,76.9724,76.9062,76.9393,40064.0
2017-03-29 15:40:00,92.96,92.96,92.83,92.88,57390.0,76.9393,76.9393,76.8317,76.8731,57390.0
2017-03-29 15:45:00,92.88,92.89,92.81,92.83,64446.0,76.8731,76.8813,76.8151,76.8317,64446.0
2017-03-29 15:50:00,92.82,92.95,92.81,92.84,47170.0,76.8234,76.931,76.8151,76.84,47170.0
2017-03-29 15:55:00,92.84,92.89,92.82,92.88,93056.0,76.84,76.8813,76.8234,76.8731,93056.0
2017-03-30 09:30:00,92.98,92.98,92.59,92.62,69776.0,76.9558,76.9558,76.633,76.6579,69776.0
2017-03-30 09:35:00,92.73,92.97,92.73,92.93,21099.0,76.7489,76.9476,76.7489,76.9144,21099.0
2017-03-30 09:40:00,92.95,92.97,92.72,92.76,36016.0,76.931,76.9476,76.7406,76.7737,36016.0
2017-03-30 09:45:00,92.73,92.9,92.67,92.74,42275.0,76.7489,76.8896,76.6993,76.7572,42275.0
2017-03-30 09:50:00,92.74,92.84,92.72,92.73,31119.0,76.7572,76.84,76.7406,76.7489,31119.0
2017-03-30 09:55:00,92.72,92.89,92.71,92.81,20634.0,76.7406,76.8813,76.7324,76.8151,20634.0
2017-03-30 10:00:00,92.82,92.98,92.77,92.93,22923.0,76.8234,76.9558,76.782,76.9144,22923.0
2017-03-30 10:05:00,92.95,92.99,92.75,92.75,25317.0,76.931,76.9641,76.7655,76.7655,25317.0
2017-03-30 10:10:00,92.75,92.96,92.74,92.91,35423.0,76.7655,76.9393,76.7572,76.8979,35423.0
2017-03-30 10:15:00,92.92,93.08,92.92,93.07,14662.0,76.9062,77.0386,76.9062,77.0303,14662.0
2017-03-30 10:20:00,93.08,93.08,92.89,92.92,17226.0,77.0386,77.0386,76.8813,76.9062,17226.0
2017-03-30 10:25:00,92.93,93.04,92.9,93.01,14738.0,76.9144,77.0055,76.8896,76.9807,14738.0
2017-03-30 10:30:00,93.02,93.02,92.9,92.92,14375.0,76.9889,76.9889,76.8896,76.9062,14375.0
2017-03-30 10:35:00,92.91,93.2,92.9,93.09,33561.0,76.8979,77.1379,76.8896,77.0469,33561.0
2017-03-30 10:40:00,93.09,93.21,93.08,93.13,33018.0,77.0469,77.1462,77.0386,77.08,33018.0
2017-03-30 10:45:00,93.13,93.22,93.09,93.1,22122.0,77.08,77.1545,77.0469,77.0552,22122.0
2017-03-30 10:50:00,93.11,93.2,93.04,93.12,149347.0,77.0634,77.1379,77.0055,77.0717,149347.0
2017-03-30 10:55:00,93.13,93.15,93.03,93.09,246279.0,77.08,77.0965,76.9972,77.0469,246279.0
2017-03-30 11:00:00,93.09,93.14,93.05,93.05,100029.0,77.0469,77.0883,77.0138,77.0138,100029.0
2017-03-30 11:05:00,93.05,93.14,93.0,93.12,197353.0,77.0138,77.0883,76.9724,77.0717,197353.0
2017-03-30 11:10:00,93.13,93.15,92.95,92.95,66266.0,77.08,77.0965,76.931,76.931,66266.0
2017-03-30 11:15:00,92.95,93.02,92.93,92.95,58371.0,76.931,76.9889,76.9144,76.931,58371.0
2017-03-30 11:20:00,92.95,93.02,92.9,92.9,35856.0,76.931,76.9889,76.8896,76.8896,35856.0
2017-03-30 11:25:00,92.9,92.91,92.81,92.87,38084.0,76.8896,76.8979,76.8151,76.8648,38084.0
2017-03-30 11:30:00,92.89,92.98,92.89,92.93,22990.0,76.8813,76.9558,76.8813,76.9144,22990.0
2017-03-30 11:35:00,92.92,92.98,92.83,92.83,17923.0,76.9062,76.9558,76.8317,76.8317,17923.0
2017-03-30 11:40:00,92.85,92.85,92.65,92.69,32703.0,76.8482,76.8482,76.6827,76.7158,32703.0
2017-03-30 11:45:00,92.68,92.7,92.61,92.65,44866.0,76.7075,76.7241,76.6496,76.6827,44866.0
2017-03-30 11:50:00,92.65,92.77,92.65,92.65,52477.0,76.6827,76.782,76.6827,76.6827,52477.0
2017-03-30 11:55:00,92.66,92.73,92.56,92.57,49355.0,76.691,76.7489,76.6082,76.6165,49355.0
2017-03-30 12:00:00,92.58,92.63,92.53,92.55,24108.0,76.6248,76.6662,76.5834,76.5999,24108.0
2017-03-30 12:05:00,92.52,92.7,92.52,92.65,30345.0,76.5751,76.7241,76.5751,76.6827,30345.0
2017-03-30 12:10:00,92.65,92.7,92.53,92.54,12880.0,76.6827,76.7241,76.5834,76.5917,12880.0
2017-03-30 12:15:00,92.55,92.56,92.41,92.48,60549.0,76.5999,76.6082,76.4841,76.542,60549.0
2017-03-30 12:20:00,92.49,92.64,92.49,92.51,25224.0,76.5503,76.6744,76.5503,76.5668,25224.0
2017-03-30 12:25:00,92.53,92.62,92.53,92.62,18062.0,76.5834,76.6579,76.5834,76.6579,18062.0
2017-03-30 12:30:00,92.59,92.7,92.58,92.68,17602.0,76.633,76.7241,76.6248,76.7075,17602.0
2017-03-30 12:35:00,92.68,92.69,92.43,92.46,64447.0,76.7075,76.7158,76.5006,76.5254,64447.0
2017-03-30 12:40:00,92.46,92.57,92.4,92.55,36463.0,76.5254,76.6165,76.4758,76.5999,36463.0
2017-03-30 12:45:00,92.55,92.65,92.5,92.65,31836.0,76.5999,76.6827,76.5586,76.6827,31836.0
2017-03-30 12:50:00,92.66,92.74,92.6,92.71,97913.0,76.691,76.7572,76.6413,76.7324,97913.0
2017-03-30 12:55:00,92.7,92.8,92.69,92.77,48201.0,76.7241,76.8069,76.7158,76.782,48201.0
2017-03-30 13:00:00,92.76,92.83,92.72,92.77,30075.0,76.7737,76.8317,76.7406,76.782,30075.0
2017-03-30 13:05:00,92.78,92.92,92.78,92.9,23966.0,76.7903,76.9062,76.7903,76.8896,23966.0
2017-03-30 13:10:00,92.92,92.95,92.86,92.9,24775.0,76.9062,76.931,76.8565,76.8896,24775.0
2017-03-30 13:15:00,92.92,92.98,92.89,92.95,37054.0,76.9062,76.9558,76.8813,76.931,37054.0
2017-03-30 13:20:00,92.95,93.08,92.94,93.08,66423.0,76.931,77.0386,76.9227,77.0386,66423.0
2017-03-30 13:25:00,93.06,93.13,93.06,93.08,39124.0,77.022,77.08,77.022,77.0386,39124.0
2017-03-30 13:30:00,93.07,93.09,92.98,93.02,45852.0,77.0303,77.0469,76.9558,76.9889,45852.0
2017-03-30 13:35:00,93.02,93.16,93.02,93.16,17356.0,76.9889,77.1048,76.9889,77.1048,17356.0
2017-03-30 13:40:00,93.16,93.16,93.07,93.11,15442.0,77.1048,77.1048,77.0303,77.0634,15442.0
2017-03-30 13:45:00,93.1,93.17,93.09,93.14,28990.0,77.0552,77.1131,77.0469,77.0883,28990.0
2017-03-30 13:50:00,93.14,93.15,93.07,93.13,24445.0,77.0883,77.0965,77.0303,77.08,24445.0
2017-03-30 13:55:00,93.12,93.14,93.08,93.1,24079.0,77.0717,77.0883,77.0386,77.0552,24079.0
2017-03-30 14:00:00,93.11,93.24,93.11,93.2,24717.0,77.0634,77.171,77.0634,77.1379,24717.0
2017-03-30 14:05:00,93.2,93.24,93.06,93.08,26869.0,77.1379,77.171,77.022,77.0386,26869.0
2017-03-30 14:10:00,93.08,93.18,93.06,93.16,18504.0,77.0386,77.1214,77.022,77.1048,18504.0
2017-03-30 14:15:00,93.17,93.28,93.16,93.28,31226.0,77.1131,77.2041,77.1048,77.2041,31226.0
2017-03-30 14:20:00,93.27,93.28,93.21,93.21,27069.0,77.1959,77.2041,77.1462,77.1462,27069.0
2017-03-30 14:25:00,93.22,93.26,93.18,93.22,47067.0,77.1545,77.1876,77.1214,77.1545,47067.0
2017-03-30 14:30:00,93.22,93.34,93.2,93.31,51413.0,77.1545,77.2538,77.1379,77.229,51413.0
2017-03-30 14:35:00,93.3,93.31,93.22,93.3,20099.0,77.2207,77.229,77.1545,77.2207,20099.0
2017-03-30 14:40:00,93.31,93.33,93.18,93.19,19694.0,77.229,77.2455,77.1214,77.1296,19694.0
2017-03-30 14:45:00,93.19,93.22,93.17,93.21,13257.0,77.1296,77.1545,77.1131,77.1462,13257.0
2017-03-30 14:50:00,93.21,93.27,93.13,93.16,36805.0,77.1462,77.1959,77.08,77.1048,36805.0
2017-03-30 14:55:00,93.15,93.2,93.12,93.18,31109.0,77.0965,77.1379,77.0717,77.1214,31109.0
2017-03-30 15:00:00,93.18,93.21,93.17,93.18,13457.0,77.1214,77.1462,77.1131,77.1214,13457.0
2017-03-30 15:05:00,93.17,93.19,93.14,93.16,20872.0,77.1131,77.1296,77.0883,77.1048,20872.0
2017-03-30 15:10:00,93.16,93.24,93.16,93.24,26906.0,77.1048,77.171,77.1048,77.171,26906.0
2017-03-30 15:15:00,93.23,93.24,93.18,93.2,19455.0,77.1627,77.171,77.1214,77.1379,19455.0
2017-03-30 15:20:00,93.2,93.26,93.18,93.22,21574.0,77.1379,77.1876,77.1214,77.1545,21574.0
2017-03-30 15:25:00,93.2,93.27,93.2,93.25,19052.0,77.1379,77.1959,77.1379,77.1793,19052.0
2017-03-30 15:30:00,93.26,93.34,93.25,93.29,27210.0,77.1876,77.2538,77.1793,77.2124,27210.0
2017-03-30 15:35:00,93.29,93.3,93.23,93.28,26854.0,77.2124,77.2207,77.1627,77.2041,26854.0
2017-03-30 15:40:00,93.27,93.3,93.21,93.23,33880.0,77.1959,77.2207,77.1462,77.1627,33880.0
2017-03-30 15:45:00,93.24,93.25,93.2,93.23,36477.0,77.171,77.1793,77.1379,77.1627,36477.0
2017-03-30 15:50:00,93.22,93.27,93.17,93.25,52136.0,77.1545,77.1959,77.1131,77.1793,52136.0
2017-03-30 15:55:00,93.26,93.37,93.19,93.22,166612.0,77.1876,77.2786,77.1296,77.1545,166612.0
2017-03-31 09:30:00,92.63,92.88,92.02,92.59,163092.0,76.6662,76.8731,76.1613,76.633,163092.0
2017-03-31 09:35:00,92.59,92.79,92.58,92.73,36585.0,76.633,76.7986,76.6248,76.7489,36585.0
2017-03-31 09:40:00,92.73,92.81,92.47,92.53,37203.0,76.7489,76.8151,76.5337,76.5834,37203.0
2017-03-31 09:45:00,92.57,92.66,92.5,92.55,26176.0,76.6165,76.691,76.5586,76.5999,26176.0
2017-03-31 09:50:00,92.57,92.89,92.56,92.86,53138.0,76.6165,76.8813,76.6082,76.8565,53138.0
2017-03-31 09:55:00,92.89,92.92,92.63,92.63,45746.0,76.8813,76.9062,76.6662,76.6662,45746.0
2017-03-31 10:00:00,92.65,92.74,92.58,92.62,45650.0,76.6827,76.7572,76.6248,76.6579,45650.0
2017-03-31 10:05:00,92.61,92.98,92.61,92.98,56180.0,76.6496,76.9558,76.6496,76.9558,56180.0
2017-03-31 10:10:00,92.98,92.98,92.85,92.85,49129.0,76.9558,76.9558,76.8482,76.8482,49129.0
2017-03-31 10:15:00,92.87,93.05,92.87,93.0,58965.0,76.8648,77.0138,76.8648,76.9724,58965.0
2017-03-31 10:20:00,92.99,93.16,92.94,93.16,33222.0,76.9641,77.1048,76.9227,77.1048,33222.0
2017-03-31 10:25:00,93.16,93.19,92.99,93.11,26088.0,77.1048,77.1296,76.9641,77.0634,26088.0
2017-03-31 10:30:00,93.1,93.23,93.1,93.16,22644.0,77.0552,77.1627,77.0552,77.1048,22644.0
2017-03-31 10:35:00,93.18,93.24,93.11,93.13,35664.0,77.1214,77.171,77.0634,77.08,35664.0
2017-03-31 10:40:00,93.15,93.16,92.96,93.0,66906.0,77.0965,77.1048,76.9393,76.9724,66906.0
2017-03-31 10:45:00,92.98,93.01,92.85,92.89,57503.0,76.9558,76.9807,76.8482,76.8813,57503.0
2017-03-31 10:50:00,92.89,92.89,92.74,92.8,59522.0,76.8813,76.8813,76.7572,76.8069,59522.0
2017-03-31 10:55:00,92.79,92.89,92.77,92.77,28925.0,76.7986,76.8813,76.782,76.782,28925.0
2017-03-31 11:00:00,92.79,92.85,92.76,92.77,41470.0,76.7986,76.8482,76.7737,76.782,41470.0
2017-03-31 11:05:00,92.77,92.85,92.76,92.81,63157.0,76.782,76.8482,76.7737,76.8151,63157.0
2017-03-31 11:10:00,92.81,92.87,92.74,92.82,88075.0,76.8151,76.8648,76.7572,76.8234,88075.0
2017-03-31 11:15:00,92.83,92.96,92.82,92.87,64573.0,76.8317,76.9393,76.8234,76.8648,64573.0
2017-03-31 11:20:00,92.89,92.91,92.81,92.9,56444.0,76.8813,76.8979,76.8151,76.8896,56444.0
2017-03-31 11:25:00,92.91,92.97,92.87,92.97,78559.0,76.8979,76.9476,76.8648,76.9476,78559.0
2017-03-31 11:30:00,92.96,93.01,92.92,92.99,63262.0,76.9393,76.9807,76.9062,76.9641,63262.0
2017-03-31 11:35:00,92.98,93.15,92.98,93.05,72394.0,76.9558,77.0965,76.9558,77.0138,72394.0
2017-03-31 11:40:00,93.06,93.12,93.06,93.09,50525.0,77.022,77.0717,77.022,77.0469,50525.0
2017-03-31 11:45:00,93.07,93.11,93.06,93.09,29205.0,77.0303,77.0634,77.022,77.0469,29205.0
2017-03-31 11:50:00,93.09,93.09,92.94,92.98,27646.0,77.0469,77.0469,76.9227,76.9558,27646.0
2017-03-31 11:55:00,92.98,93.03,92.95,92.99,13164.0,76.9558,76.9972,76.931,76.9641,13164.0
2017-03-31 12:00:00,92.99,93.08,92.98,93.08,17751.0,76.9641,77.0386,76.9558,77.0386,17751.0
2017-03-31 12:05:00,93.09,93.1,92.98,93.0,21699.0,77.0469,77.0552,76.9558,76.9724,21699.0
2017-03-31 12:10:00,93.0,93.04,92.96,92.98,19266.0,76.9724,77.0055,76.9393,76.9558,19266.0
2017-03-31 12:15:00,92.98,93.03,92.97,93.02,16909.0,76.9558,76.9972,76.9476,76.9889,16909.0
2017-03-31 12:20:00,93.02,93.08,93.01,93.08,24413.0,76.9889,77.0386,76.9807,77.0386,24413.0
2017-03-31 12:25:00,93.08,93.12,93.05,93.08,52077.0,77.0386,77.0717,77.0138,77.0386,52077.0
2017-03-31 12:30:00,93.09,93.14,93.05,93.14,19302.0,77.0469,77.0883,77.0138,77.0883,19302.0
2017-03-31 12:35:00,93.14,93.17,93.08,93.08,19251.0,77.0883,77.1131,77.0386,77.0386,19251.0
2017-03-31 12:40:00,93.08,93.15,93.08,93.14,8756.0,77.0386,77.0965,77.0386,77.0883,8756.0
2017-03-31 12:45:00,93.13,93.15,93.1,93.11,12132.0,77.08,77.0965,77.0552,77.0634,12132.0
2017-03-31 12:50:00,93.1,93.14,93.09,93.11,7848.0,77.0552,77.0883,77.0469,77.0634,7848.0
2017-03-31 12:55:00,93.11,93.15,93.08,93.15,13177.0,77.0634,77.0965,77.0386,77.0965,13177.0
2017-03-31 13:00:00,93.15,93.15,93.08,93.1,13647.0,77.0965,77.0965,77.0386,77.0552,13647.0
2017-03-31 13:05:00,93.1,93.15,93.09,93.13,12881.0,77.0552,77.0965,77.0469,77.08,12881.0
2017-03-31 13:10:00,93.14,93.15,93.12,93.14,7444.0,77.0883,77.0965,77.0717,77.0883,7444.0
2017-03-31 13:15:00,93.15,93.16,93.04,93.09,35677.0,77.0965,77.1048,77.0055,77.0469,35677.0
2017-03-31 13:20:00,93.09,93.1,93.01,93.04,77835.0,77.0469,77.0552,76.9807,77.0055,77835.0
2017-03-31 13:25:00,93.04,93.07,93.02,93.05,27189.0,77.0055,77.0303,76.9889,77.0138,27189.0
2017-03-31 13:30:00,93.06,93.1,93.04,93.05,26100.0,77.022,77.0552,77.0055,77.0138,26100.0
2017-03-31 13:35:00,93.05,93.1,93.04,93.05,16428.0,77.0138,77.0552,77.0055,77.0138,16428.0
2017-03-31 13:40:00,93.05,93.06,92.93,92.94,14484.0,77.0138,77.022,76.9144,76.9227,14484.0
2017-03-31 13:45:00,92.93,93.02,92.93,93.0,10347.0,76.9144,76.9889,76.9144,76.9724,10347.0
2017-03-31 13:50:00,92.98,93.01,92.94,93.01,15069.0,76.9558,76.9807,76.9227,76.9807,15069.0
2017-03-31 13:55:00,93.01,93.06,92.96,92.98,18913.0,76.9807,77.022,76.9393,76.9558,18913.0
2017-03-31 14:00:00,92.99,92.99,92.91,92.93,13762.0,76.9641,76.9641,76.8979,76.9144,13762.0
2017-03-31 14:05:00,92.93,92.97,92.92,92.96,12499.0,76.9144,76.9476,76.9062,76.9393,12499.0
2017-03-31 14:10:00,92.95,92.95,92.73,92.78,27515.0,76.931,76.931,76.7489,76.7903,27515.0
2017-03-31 14:15:00,92.78,92.84,92.77,92.81,17090.0,76.7903,76.84,76.782,76.8151,17090.0
2017-03-31 14:20:00,92.81,92.92,92.8,92.92,13064.0,76.8151,76.9062,76.8069,76.9062,13064.0
2017-03-31 14:25:00,92.93,92.95,92.87,92.9,17344.0,76.9144,76.931,76.8648,76.8896,17344.0
2017-03-31 14:30:00,92.89,92.94,92.87,92.94,14789.0,76.8813,76.9227,76.8648,76.9227,14789.0
2017-03-31 14:35:00,92.94,92.96,92.9,92.91,13914.0,76.9227,76.9393,76.8896,76.8979,13914.0
2017-03-31 14:40:00,92.92,92.94,92.86,92.89,11036.0,76.9062,76.9227,76.8565,76.8813,11036.0
2017-03-31 14:45:00,92.88,92.91,92.84,92.89,13622.0,76.8731,76.8979,76.84,76.8813,13622.0
2017-03-31 14:50:00,92.89,92.9,92.85,92.86,11676.0,76.8813,76.8896,76.8482,76.8565,11676.0
2017-03-31 14:55:00,92.85,92.92,92.85,92.89,12929.0,76.8482,76.9062,76.8482,76.8813,12929.0
2017-03-31 15:00:00,92.89,92.96,92.88,92.93,38001.0,76.8813,76.9393,76.8731,76.9144,38001.0
2017-03-31 15:05:00,92.93,92.99,92.91,92.98,13173.0,76.9144,76.9641,76.8979,76.9558,13173.0
2017-03-31 15:10:00,92.98,93.01,92.97,93.0,16298.0,76.9558,76.9807,76.9476,76.9724,16298.0
2017-03-31 15:15:00,93.01,93.04,92.93,92.95,22192.0,76.9807,77.0055,76.9144,76.931,22192.0
2017-03-31 15:20:00,92.95,93.0,92.95,93.0,15429.0,76.931,76.9724,76.931,76.9724,15429.0
2017-03-31 15:25:00,92.99,93.0,92.92,92.92,53240.0,76.9641,76.9724,76.9062,76.9062,53240.0
2017-03-31 15:30:00,92.92,93.1,92.92,93.07,44326.0,76.9062,77.0552,76.9062,77.0303,44326.0
2017-03-31 15:35:00,93.06,93.12,93.02,93.04,34778.0,77.022,77.0717,76.9889,77.0055,34778.0
2017-03-31 15:40:00,93.04,93.07,92.98,93.0,58330.0,77.0055,77.0303,76.9558,76.9724,58330.0
2017-03-31 15:45:00,93.0,93.03,92.87,92.88,87394.0,76.9724,76.9972,76.8648,76.8731,87394.0
2017-03-31 15:50:00,92.88,92.94,92.85,92.94,68820.0,76.8731,76.9227,76.8482,76.9227,68820.0
2017-03-31 15:55:00,92.93,93.0,92.72,92.76,271192.0,76.9144,76.9724,76.7406,76.7737,271192.0
2017-04-03 09:30:00,92.43,92.79,92.43,92.69,188628.0,76.5006,76.7986,76.5006,76.7158,188628.0
2017-04-03 09:35:00,92.81,92.84,92.45,92.61,46031.0,76.8151,76.84,76.5172,76.6496,46031.0
2017-04-03 09:40:00,92.61,92.64,92.44,92.46,31013.0,76.6496,76.6744,76.5089,76.5254,31013.0
2017-04-03 09:45:00,92.49,92.71,92.48,92.56,43126.0,76.5503,76.7324,76.542,76.6082,43126.0
2017-04-03 09:50:00,92.55,92.55,92.23,92.36,49757.0,76.5999,76.5999,76.3351,76.4427,49757.0
2017-04-03 09:55:00,92.39,92.46,92.23,92.24,29129.0,76.4675,76.5254,76.3351,76.3434,29129.0
2017-04-03 10:00:00,92.25,92.25,91.91,91.94,73637.0,76.3516,76.3516,76.0702,76.0951,73637.0
2017-04-03 10:05:00,91.93,91.98,91.7,91.89,67037.0,76.0868,76.1282,75.8964,76.0537,67037.0
2017-04-03 10:10:00,91.89,91.89,91.69,91.78,38307.0,76.0537,76.0537,75.8882,75.9626,38307.0
2017-04-03 10:15:00,91.76,91.83,91.7,91.78,36348.0,75.9461,76.004,75.8964,75.9626,36348.0
2017-04-03 10:20:00,91.79,91.85,91.75,91.82,31105.0,75.9709,76.0206,75.9378,75.9957,31105.0
2017-04-03 10:25:00,91.82,91.92,91.78,91.81,41474.0,75.9957,76.0785,75.9626,75.9875,41474.0
2017-04-03 10:30:00,91.8,91.94,91.8,91.92,38264.0,75.9792,76.0951,75.9792,76.0785,38264.0
2017-04-03 10:35:00,91.9,91.93,91.82,91.9,36133.0,76.062,76.0868,75.9957,76.062,36133.0
2017-04-03 10:40:00,91.9,91.92,91.72,91.72,38208.0,76.062,76.0785,75.913,75.913,38208.0
2017-04-03 10:45:00,91.72,91.87,91.72,91.81,15512.0,75.913,76.0371,75.913,75.9875,15512.0
2017-04-03 10:50:00,91.78,91.78,91.45,91.48,98975.0,75.9626,75.9626,75.6895,75.7143,98975.0
2017-04-03 10:55:00,91.46,91.47,91.28,91.28,42294.0,75.6978,75.7061,75.5488,75.5488,42294.0
2017-04-03 11:00:00,91.28,91.43,91.25,91.32,36877.0,75.5488,75.673,75.524,75.5819,36877.0
2017-04-03 11:05:00,91.32,91.35,91.15,91.24,58190.0,75.5819,75.6067,75.4412,75.5157,58190.0
2017-04-03 11:10:00,91.25,91.35,91.19,91.32,25776.0,75.524,75.6067,75.4743,75.5819,25776.0
2017-04-03 11:15:00,91.31,91.48,91.31,91.31,38372.0,75.5736,75.7143,75.5736,75.5736,38372.0
2017-04-03 11:20:00,91.31,91.32,91.16,91.24,32087.0,75.5736,75.5819,75.4495,75.5157,32087.0
2017-04-03 11:25:00,91.24,91.32,91.2,91.3,34184.0,75.5157,75.5819,75.4826,75.5654,34184.0
2017-04-03 11:30:00,91.3,91.36,91.23,91.24,17498.0,75.5654,75.615,75.5074,75.5157,17498.0
2017-04-03 11:35:00,91.22,91.33,91.18,91.25,24368.0,75.4992,75.5902,75.466,75.524,24368.0
2017-04-03 11:40:00,91.23,91.29,91.21,91.22,16291.0,75.5074,75.5571,75.4909,75.4992,16291.0
2017-04-03 11:45:00,91.22,91.25,91.14,91.15,19318.0,75.4992,75.524,75.4329,75.4412,19318.0
2017-04-03 11:50:00,91.12,91.19,91.07,91.18,38465.0,75.4164,75.4743,75.375,75.466,38465.0
2017-04-03 11:55:00,91.16,91.26,91.15,91.21,41181.0,75.4495,75.5323,75.4412,75.4909,41181.0
2017-04-03 12:00:00,91.21,91.21,91.0,91.11,40307.0,75.4909,75.4909,75.3171,75.4081,40307.0
2017-04-03 12:05:00,91.12,91.27,91.11,91.26,29298.0,75.4164,75.5405,75.4081,75.5323,29298.0
2017-04-03 12:10:00,91.25,91.28,91.15,91.17,38546.0,75.524,75.5488,75.4412,75.4578,38546.0
2017-04-03 12:15:00,91.18,91.31,91.15,91.31,13636.0,75.466,75.5736,75.4412,75.5736,13636.0
2017-04-03 12:20:00,91.3,91.48,91.28,91.48,12116.0,75.5654,75.7143,75.5488,75.7143,12116.0
2017-04-03 12:25:00,91.47,91.68,91.46,91.66,28281.0,75.7061,75.8799,75.6978,75.8633,28281.0
2017-04-03 12:30:00,91.66,91.67,91.54,91.54,23084.0,75.8633,75.8716,75.764,75.764,23084.0
2017-04-03 12:35:00,91.56,91.57,91.51,91.56,13055.0,75.7806,75.7888,75.7392,75.7806,13055.0
2017-04-03 12:40:00,91.54,91.68,91.54,91.67,13982.0,75.764,75.8799,75.764,75.8716,13982.0
2017-04-03 12:45:00,91.67,91.69,91.59,91.67,12176.0,75.8716,75.8882,75.8054,75.8716,12176.0
2017-04-03 12:50:00,91.66,91.67,91.58,91.66,11958.0,75.8633,75.8716,75.7971,75.8633,11958.0
2017-04-03 12:55:00,91.65,91.69,91.6,91.68,21760.0,75.855,75.8882,75.8137,75.8799,21760.0
2017-04-03 13:00:00,91.69,91.72,91.61,91.68,16497.0,75.8882,75.913,75.8219,75.8799,16497.0
2017-04-03 13:05:00,91.68,91.76,91.66,91.73,32101.0,75.8799,75.9461,75.8633,75.9213,32101.0
2017-04-03 13:10:00,91.74,91.83,91.73,91.79,11440.0,75.9295,76.004,75.9213,75.9709,11440.0
2017-04-03 13:15:00,91.79,91.87,91.78,91.8,14609.0,75.9709,76.0371,75.9626,75.9792,14609.0
2017-04-03 13:20:00,91.8,91.86,91.78,91.82,25859.0,75.9792,76.0289,75.9626,75.9957,25859.0
2017-04-03 13:25:00,91.8,91.81,91.71,91.75,38812.0,75.9792,75.9875,75.9047,75.9378,38812.0
2017-04-03 13:30:00,91.76,91.77,91.7,91.76,11518.0,75.9461,75.9544,75.8964,75.9461,11518.0
2017-04-03 13:35:00,91.76,91.78,91.65,91.66,42693.0,75.9461,75.9626,75.855,75.8633,42693.0
2017-04-03 13:40:00,91.67,91.68,91.61,91.65,12540.0,75.8716,75.8799,75.8219,75.855,12540.0
2017-04-03 13:45:00,91.62,91.73,91.59,91.66,11475.0,75.8302,75.9213,75.8054,75.8633,11475.0
2017-04-03 13:50:00,91.65,91.76,91.64,91.74,14798.0,75.855,75.9461,75.8468,75.9295,14798.0
2017-04-03 13:55:00,91.74,91.79,91.74,91.78,14339.0,75.9295,75.9709,75.9295,75.9626,14339.0
2017-04-03 14:00:00,91.78,91.82,91.69,91.73,45908.0,75.9626,75.9957,75.8882,75.9213,45908.0
2017-04-03 14:05:00,91.71,91.74,91.67,91.73,12370.0,75.9047,75.9295,75.8716,75.9213,12370.0
2017-04-03 14:10:00,91.73,91.74,91.64,91.73,16430.0,75.9213,75.9295,75.8468,75.9213,16430.0
2017-04-03 14:15:00,91.72,91.73,91.56,91.62,19416.0,75.913,75.9213,75.7806,75.8302,19416.0
2017-04-03 14:20:00,91.63,91.66,91.6,91.63,10083.0,75.8385,75.8633,75.8137,75.8385,10083.0
2017-04-03 14:25:00,91.63,91.79,91.63,91.75,18168.0,75.8385,75.9709,75.8385,75.9378,18168.0
2017-04-03 14:30:00,91.74,91.83,91.74,91.79,17433.0,75.9295,76.004,75.9295,75.9709,17433.0
2017-04-03 14:35:00,91.8,91.92,91.79,91.89,74774.0,75.9792,76.0785,75.9709,76.0537,74774.0
2017-04-03 14:40:00,91.9,92.14,91.88,92.1,30392.0,76.062,76.2606,76.0454,76.2275,30392.0
2017-04-03 14:45:00,92.08,92.14,92.0,92.06,23013.0,76.2109,76.2606,76.1447,76.1944,23013.0
2017-04-03 14:50:00,92.06,92.14,92.05,92.1,70737.0,76.1944,76.2606,76.1861,76.2275,70737.0
2017-04-03 14:55:00,92.1,92.13,92.06,92.09,24277.0,76.2275,76.2523,76.1944,76.2192,24277.0
2017-04-03 15:00:00,92.06,92.17,92.06,92.1,20612.0,76.1944,76.2854,76.1944,76.2275,20612.0
2017-04-03 15:05:00,92.1,92.1,91.96,92.03,29410.0,76.2275,76.2275,76.1116,76.1696,29410.0
2017-04-03 15:10:00,92.03,92.2,92.02,92.17,23097.0,76.1696,76.3103,76.1613,76.2854,23097.0
2017-04-03 15:15:00,92.17,92.22,92.1,92.1,24926.0,76.2854,76.3268,76.2275,76.2275,24926.0
2017-04-03 15:20:00,92.11,92.15,92.08,92.14,39010.0,76.2358,76.2689,76.2109,76.2606,39010.0
2017-04-03 15:25:00,92.15,92.16,92.03,92.13,48071.0,76.2689,76.2772,76.1696,76.2523,48071.0
2017-04-03 15:30:00,92.11,92.11,92.02,92.05,27060.0,76.2358,76.2358,76.1613,76.1861,27060.0
2017-04-03 15:35:00,92.05,92.21,92.04,92.17,37100.0,76.1861,76.3185,76.1778,76.2854,37100.0
2017-04-03 15:40:00,92.17,92.19,92.06,92.11,85357.0,76.2854,76.302,76.1944,76.2358,85357.0
2017-04-03 15:45:00,92.1,92.22,92.1,92.22,56464.0,76.2275,76.3268,76.2275,76.3268,56464.0
2017-04-03 15:50:00,92.22,92.27,92.16,92.26,121757.0,76.3268,76.3682,76.2772,76.3599,121757.0
2017-04-03 15:55:00,92.26,92.35,92.25,92.28,146246.0,76.3599,76.4344,76.3516,76.3765,146246.0
2017-04-04 09:30:00,93.89,94.0,93.22,93.47,394797.0,77.709,77.8,77.1545,77.3614,394797.0
2017-04-04 09:35:00,93.46,93.47,93.06,93.06,127079.0,77.3531,77.3614,77.022,77.022,127079.0
2017-04-04 09:40:00,93.12,93.4,93.12,93.28,69612.0,77.0717,77.3035,77.0717,77.2041,69612.0
2017-04-04 09:45:00,93.31,93.57,93.29,93.47,125158.0,77.229,77.4442,77.2124,77.3614,125158.0
2017-04-04 09:50:00,93.49,93.65,93.43,93.52,152546.0,77.3779,77.5104,77.3283,77.4028,152546.0
2017-04-04 09:55:00,93.51,93.78,93.45,93.78,86195.0,77.3945,77.618,77.3448,77.618,86195.0
2017-04-04 10:00:00,93.78,93.78,93.57,93.7,86141.0,77.618,77.618,77.4442,77.5517,86141.0
2017-04-04 10:05:00,93.71,93.86,93.66,93.75,104559.0,77.56,77.6842,77.5186,77.5931,104559.0
2017-04-04 10:10:00,93.75,93.77,93.55,93.55,76719.0,77.5931,77.6097,77.4276,77.4276,76719.0
2017-04-04 10:15:00,93.55,93.72,93.53,93.61,65935.0,77.4276,77.5683,77.411,77.4773,65935.0
2017-04-04 10:20:00,93.64,93.91,93.64,93.75,82040.0,77.5021,77.7256,77.5021,77.5931,82040.0
2017-04-04 10:25:00,93.77,93.84,93.66,93.71,73452.0,77.6097,77.6676,77.5186,77.56,73452.0
2017-04-04 10:30:00,93.7,94.18,93.69,94.12,135204.0,77.5517,77.949,77.5435,77.8994,135204.0
2017-04-04 10:35:00,94.14,94.34,94.14,94.31,101132.0,77.9159,78.0815,77.9159,78.0566,101132.0
2017-04-04 10:40:00,94.33,94.38,94.11,94.15,134997.0,78.0732,78.1146,77.8911,77.9242,134997.0
2017-04-04 10:45:00,94.15,94.23,94.06,94.16,77716.0,77.9242,77.9904,77.8497,77.9325,77716.0
2017-04-04 10:50:00,94.15,94.23,94.09,94.23,57128.0,77.9242,77.9904,77.8745,77.9904,57128.0
2017-04-04 10:55:00,94.23,94.26,94.12,94.13,37535.0,77.9904,78.0152,77.8994,77.9076,37535.0
2017-04-04 11:00:00,94.13,94.33,94.11,94.33,51348.0,77.9076,78.0732,77.8911,78.0732,51348.0
2017-04-04 11:05:00,94.34,94.49,94.27,94.47,74574.0,78.0815,78.2056,78.0235,78.189,74574.0
2017-04-04 11:10:00,94.47,94.49,94.32,94.46,51648.0,78.189,78.2056,78.0649,78.1808,51648.0
2017-04-04 11:15:00,94.46,94.54,94.33,94.54,63647.0,78.1808,78.247,78.0732,78.247,63647.0
2017-04-04 11:20:00,94.54,94.59,94.5,94.56,53443.0,78.247,78.2884,78.2139,78.2635,53443.0
2017-04-04 11:25:00,94.56,94.68,94.5,94.66,85629.0,78.2635,78.3629,78.2139,78.3463,85629.0
2017-04-04 11:30:00,94.66,94.66,94.55,94.62,51841.0,78.3463,78.3463,78.2553,78.3132,51841.0
2017-04-04 11:35:00,94.63,94.78,94.6,94.74,62842.0,78.3215,78.4456,78.2966,78.4125,62842.0
2017-04-04 11:40:00,94.74,94.75,94.5,94.5,43286.0,78.4125,78.4208,78.2139,78.2139,43286.0
2017-04-04 11:45:00,94.51,94.6,94.5,94.53,51262.0,78.2222,78.2966,78.2139,78.2387,51262.0
2017-04-04 11:50:00,94.52,94.56,94.38,94.4,52003.0,78.2304,78.2635,78.1146,78.1311,52003.0
2017-04-04 11:55:00,94.38,94.4,94.3,94.3,38684.0,78.1146,78.1311,78.0483,78.0483,38684.0
2017-04-04 12:00:00,94.3,94.31,94.2,94.24,48525.0,78.0483,78.0566,77.9656,77.9987,48525.0
2017-04-04 12:05:00,94.24,94.3,94.21,94.26,41557.0,77.9987,78.0483,77.9739,78.0152,41557.0
2017-04-04 12:10:00,94.26,94.4,94.26,94.39,25976.0,78.0152,78.1311,78.0152,78.1228,25976.0
2017-04-04 12:15:00,94.39,94.47,94.39,94.45,29775.0,78.1228,78.189,78.1228,78.1725,29775.0
2017-04-04 12:20:00,94.44,94.44,94.25,94.27,24808.0,78.1642,78.1642,78.007,78.0235,24808.0
2017-04-04 12:25:00,94.26,94.34,94.26,94.32,16640.0,78.0152,78.0815,78.0152,78.0649,16640.0
2017-04-04 12:30:00,94.32,94.32,94.25,94.29,18312.0,78.0649,78.0649,78.007,78.0401,18312.0
2017-04-04 12:35:00,94.29,94.3,94.17,94.23,32161.0,78.0401,78.0483,77.9407,77.9904,32161.0
2017-04-04 12:40:00,94.23,94.31,94.21,94.29,26346.0,77.9904,78.0566,77.9739,78.0401,26346.0
2017-04-04 12:45:00,94.31,94.31,94.09,94.12,31294.0,78.0566,78.0566,77.8745,77.8994,31294.0
2017-04-04 12:50:00,94.13,94.15,94.03,94.09,18333.0,77.9076,77.9242,77.8249,77.8745,18333.0
2017-04-04 12:55:00,94.08,94.15,94.04,94.14,23539.0,77.8663,77.9242,77.8332,77.9159,23539.0
2017-04-04 13:00:00,94.13,94.15,94.05,94.1,40899.0,77.9076,77.9242,77.8414,77.8828,40899.0
2017-04-04 13:05:00,94.11,94.12,94.01,94.05,35510.0,77.8911,77.8994,77.8083,77.8414,35510.0
2017-04-04 13:10:00,94.05,94.17,94.04,94.12,20769.0,77.8414,77.9407,77.8332,77.8994,20769.0
2017-04-04 13:15:00,94.13,94.2,94.1,94.19,27842.0,77.9076,77.9656,77.8828,77.9573,27842.0
2017-04-04 13:20:00,94.2,94.22,94.12,94.18,21437.0,77.9656,77.9821,77.8994,77.949,21437.0
2017-04-04 13:25:00,94.19,94.19,94.09,94.09,13983.0,77.9573,77.9573,77.8745,77.8745,13983.0
2017-04-04 13:30:00,94.1,94.19,94.1,94.19,15642.0,77.8828,77.9573,77.8828,77.9573,15642.0
2017-04-04 13:35:00,94.2,94.21,94.17,94.18,13777.0,77.9656,77.9739,77.9407,77.949,13777.0
2017-04-04 13:40:00,94.18,94.3,94.17,94.3,23884.0,77.949,78.0483,77.9407,78.0483,23884.0
2017-04-04 13:45:00,94.29,94.3,94.2,94.2,34103.0,78.0401,78.0483,77.9656,77.9656,34103.0
2017-04-04 13:50:00,94.19,94.21,94.12,94.16,20980.0,77.9573,77.9739,77.8994,77.9325,20980.0
2017-04-04 13:55:00,94.15,94.19,94.13,94.18,15739.0,77.9242,77.9573,77.9076,77.949,15739.0
2017-04-04 14:00:00,94.19,94.25,94.18,94.21,26306.0,77.9573,78.007,77.949,77.9739,26306.0
2017-04-04 14:05:00,94.2,94.26,94.17,94.17,36295.0,77.9656,78.0152,77.9407,77.9407,36295.0
2017-04-04 14:10:00,94.18,94.21,94.11,94.15,19693.0,77.949,77.9739,77.8911,77.9242,19693.0
2017-04-04 14:15:00,94.14,94.15,94.09,94.1,15784.0,77.9159,77.9242,77.8745,77.8828,15784.0
2017-04-04 14:20:00,94.09,94.11,94.04,94.1,14851.0,77.8745,77.8911,77.8332,77.8828,14851.0
2017-04-04 14:25:00,94.09,94.14,94.05,94.09,15870.0,77.8745,77.9159,77.8414,77.8745,15870.0
2017-04-04 14:30:00,94.09,94.12,94.09,94.09,22699.0,77.8745,77.8994,77.8745,77.8745,22699.0
2017-04-04 14:35:00,94.1,94.14,94.05,94.09,33493.0,77.8828,77.9159,77.8414,77.8745,33493.0
2017-04-04 14:40:00,94.09,94.15,94.08,94.13,25910.0,77.8745,77.9242,77.8663,77.9076,25910.0
2017-04-04 14:45:00,94.13,94.13,94.06,94.1,19505.0,77.9076,77.9076,77.8497,77.8828,19505.0
2017-04-04 14:50:00,94.12,94.16,94.11,94.16,13765.0,77.8994,77.9325,77.8911,77.9325,13765.0
2017-04-04 14:55:00,94.16,94.16,94.1,94.12,18796.0,77.9325,77.9325,77.8828,77.8994,18796.0
2017-04-04 15:00:00,94.1,94.15,94.1,94.15,18551.0,77.8828,77.9242,77.8828,77.9242,18551.0
2017-04-04 15:05:00,94.14,94.16,94.1,94.15,16822.0,77.9159,77.9325,77.8828,77.9242,16822.0
2017-04-04 15:10:00,94.16,94.22,94.15,94.18,23826.0,77.9325,77.9821,77.9242,77.949,23826.0
2017-04-04 15:15:00,94.17,94.17,94.1,94.17,36256.0,77.9407,77.9407,77.8828,77.9407,36256.0
2017-04-04 15:20:00,94.17,94.26,94.12,94.25,55290.0,77.9407,78.0152,77.8994,78.007,55290.0
2017-04-04 15:25:00,94.24,94.25,94.15,94.17,52251.0,77.9987,78.007,77.9242,77.9407,52251.0
2017-04-04 15:30:00,94.16,94.26,94.16,94.21,77389.0,77.9325,78.0152,77.9325,77.9739,77389.0
2017-04-04 15:35:00,94.21,94.26,94.18,94.24,48970.0,77.9739,78.0152,77.949,77.9987,48970.0
2017-04-04 15:40:00,94.24,94.26,94.19,94.26,46221.0,77.9987,78.0152,77.9573,78.0152,46221.0
2017-04-04 15:45:00,94.24,94.32,94.21,94.27,109305.0,77.9987,78.0649,77.9739,78.0235,109305.0
2017-04-04 15:50:00,94.27,94.28,94.16,94.2,115951.0,78.0235,78.0318,77.9325,77.9656,115951.0
2017-04-04 15:55:00,94.2,94.25,94.09,94.14,238685.0,77.9656,78.007,77.8745,77.9159,238685.0
2017-04-05 09:30:00,94.92,95.42,94.84,95.35,357872.0,78.5615,78.9753,78.4953,78.9174,357872.0
2017-04-05 09:35:00,95.39,95.66,95.21,95.41,118331.0,78.9505,79.174,78.8015,78.967,118331.0
2017-04-05 09:40:00,95.43,95.86,95.42,95.62,99756.0,78.9836,79.3395,78.9753,79.1409,99756.0
2017-04-05 09:45:00,95.61,96.09,95.61,95.95,197950.0,79.1326,79.5299,79.1326,79.414,197950.0
2017-04-05 09:50:00,95.96,96.1,95.92,95.98,197565.0,79.4223,79.5381,79.3892,79.4388,197565.0
2017-04-05 09:55:00,95.98,96.21,95.91,96.15,117531.0,79.4388,79.6292,79.3809,79.5795,117531.0
2017-04-05 10:00:00,96.12,96.38,96.05,96.34,110757.0,79.5547,79.7699,79.4967,79.7368,110757.0
2017-04-05 10:05:00,96.37,96.57,96.35,96.53,138183.0,79.7616,79.9271,79.745,79.894,138183.0
2017-04-05 10:10:00,96.54,96.56,96.35,96.45,98863.0,79.9023,79.9189,79.745,79.8278,98863.0
2017-04-05 10:15:00,96.43,96.57,96.41,96.46,101813.0,79.8113,79.9271,79.7947,79.8361,101813.0
2017-04-05 10:20:00,96.45,96.73,96.45,96.57,143816.0,79.8278,80.0596,79.8278,79.9271,143816.0
2017-04-05 10:25:00,96.56,96.58,96.22,96.23,80686.0,79.9189,79.9354,79.6375,79.6457,80686.0
2017-04-05 10:30:00,96.23,96.24,95.9,95.92,156740.0,79.6457,79.654,79.3726,79.3892,156740.0
2017-04-05 10:35:00,95.92,96.01,95.91,96.0,61241.0,79.3892,79.4636,79.3809,79.4554,61241.0
2017-04-05 10:40:00,96.01,96.2,96.01,96.19,53840.0,79.4636,79.6209,79.4636,79.6126,53840.0
2017-04-05 10:45:00,96.2,96.25,95.98,95.98,62426.0,79.6209,79.6623,79.4388,79.4388,62426.0
2017-04-05 10:50:00,95.98,96.2,95.88,96.19,50041.0,79.4388,79.6209,79.356,79.6126,50041.0
2017-04-05 10:55:00,96.19,96.22,95.96,95.97,44804.0,79.6126,79.6375,79.4223,79.4305,44804.0
2017-04-05 11:00:00,95.98,96.02,95.9,95.9,45325.0,79.4388,79.4719,79.3726,79.3726,45325.0
2017-04-05 11:05:00,95.9,95.9,95.65,95.69,80719.0,79.3726,79.3726,79.1657,79.1988,80719.0
2017-04-05 11:10:00,95.69,95.78,95.62,95.75,68563.0,79.1988,79.2733,79.1409,79.2485,68563.0
2017-04-05 11:15:00,95.75,95.78,95.62,95.68,65344.0,79.2485,79.2733,79.1409,79.1905,65344.0
2017-04-05 11:20:00,95.68,95.69,95.42,95.46,72728.0,79.1905,79.1988,78.9753,79.0084,72728.0
2017-04-05 11:25:00,95.46,95.47,95.3,95.33,71799.0,79.0084,79.0167,78.876,78.9008,71799.0
2017-04-05 11:30:00,95.33,95.5,95.21,95.48,61724.0,78.9008,79.0415,78.8015,79.025,61724.0
2017-04-05 11:35:00,95.49,95.62,95.46,95.61,51427.0,79.0333,79.1409,79.0084,79.1326,51427.0
2017-04-05 11:40:00,95.61,95.71,95.58,95.63,50581.0,79.1326,79.2153,79.1077,79.1491,50581.0
2017-04-05 11:45:00,95.65,95.72,95.57,95.62,59345.0,79.1657,79.2236,79.0995,79.1409,59345.0
2017-04-05 11:50:00,95.63,95.75,95.62,95.69,25292.0,79.1491,79.2485,79.1409,79.1988,25292.0
2017-04-05 11:55:00,95.7,95.75,95.49,95.49,29813.0,79.2071,79.2485,79.0333,79.0333,29813.0
2017-04-05 12:00:00,95.5,95.51,95.43,95.44,29434.0,79.0415,79.0498,78.9836,78.9919,29434.0
2017-04-05 12:05:00,95.44,95.53,95.38,95.38,35909.0,78.9919,79.0664,78.9422,78.9422,35909.0
2017-04-05 12:10:00,95.37,95.48,95.37,95.4,26499.0,78.9339,79.025,78.9339,78.9588,26499.0
2017-04-05 12:15:00,95.41,95.49,95.41,95.48,21953.0,78.967,79.0333,78.967,79.025,21953.0
2017-04-05 12:20:00,95.47,95.57,95.46,95.55,50787.0,79.0167,79.0995,79.0084,79.0829,50787.0
2017-04-05 12:25:00,95.55,95.61,95.51,95.55,35536.0,79.0829,79.1326,79.0498,79.0829,35536.0
2017-04-05 12:30:00,95.55,95.58,95.52,95.57,30216.0,79.0829,79.1077,79.0581,79.0995,30216.0
2017-04-05 12:35:00,95.57,95.67,95.57,95.64,26448.0,79.0995,79.1822,79.0995,79.1574,26448.0
2017-04-05 12:40:00,95.65,95.69,95.62,95.67,17792.0,79.1657,79.1988,79.1409,79.1822,17792.0
2017-04-05 12:45:00,95.68,95.71,95.63,95.68,19213.0,79.1905,79.2153,79.1491,79.1905,19213.0
2017-04-05 12:50:00,95.69,95.84,95.68,95.84,22512.0,79.1988,79.3229,79.1905,79.3229,22512.0
2017-04-05 12:55:00,95.85,95.87,95.77,95.8,33885.0,79.3312,79.3478,79.265,79.2898,33885.0
2017-04-05 13:00:00,95.81,95.89,95.78,95.87,45077.0,79.2981,79.3643,79.2733,79.3478,45077.0
2017-04-05 13:05:00,95.86,95.91,95.84,95.84,18221.0,79.3395,79.3809,79.3229,79.3229,18221.0
2017-04-05 13:10:00,95.84,95.93,95.84,95.88,20962.0,79.3229,79.3974,79.3229,79.356,20962.0
2017-04-05 13:15:00,95.88,95.92,95.79,95.8,19030.0,79.356,79.3892,79.2816,79.2898,19030.0
2017-04-05 13:20:00,95.79,95.82,95.74,95.81,20401.0,79.2816,79.3064,79.2402,79.2981,20401.0
2017-04-05 13:25:00,95.81,95.88,95.8,95.86,18743.0,79.2981,79.356,79.2898,79.3395,18743.0
2017-04-05 13:30:00,95.87,95.99,95.86,95.98,32636.0,79.3478,79.4471,79.3395,79.4388,32636.0
2017-04-05 13:35:00,95.96,95.98,95.92,95.92,17714.0,79.4223,79.4388,79.3892,79.3892,17714.0
2017-04-05 13:40:00,95.91,95.92,95.79,95.86,29761.0,79.3809,79.3892,79.2816,79.3395,29761.0
2017-04-05 13:45:00,95.87,95.92,95.86,95.87,14603.0,79.3478,79.3892,79.3395,79.3478,14603.0
2017-04-05 13:50:00,95.87,95.9,95.79,95.79,27437.0,79.3478,79.3726,79.2816,79.2816,27437.0
2017-04-05 13:55:00,95.8,95.86,95.79,95.82,17668.0,79.2898,79.3395,79.2816,79.3064,17668.0
2017-04-05 14:00:00,95.81,95.82,95.61,95.67,58561.0,79.2981,79.3064,79.1326,79.1822,58561.0
2017-04-05 14:05:00,95.66,95.76,95.66,95.68,24418.0,79.174,79.2567,79.174,79.1905,24418.0
2017-04-05 14:10:00,95.67,95.75,95.61,95.63,31093.0,79.1822,79.2485,79.1326,79.1491,31093.0
2017-04-05 14:15:00,95.63,95.66,95.58,95.64,27800.0,79.1491,79.174,79.1077,79.1574,27800.0
2017-04-05 14:20:00,95.63,95.7,95.54,95.54,26868.0,79.1491,79.2071,79.0746,79.0746,26868.0
2017-04-05 14:25:00,95.54,95.7,95.54,95.69,29534.0,79.0746,79.2071,79.0746,79.1988,29534.0
2017-04-05 14:30:00,95.68,95.71,95.54,95.54,26011.0,79.1905,79.2153,79.0746,79.0746,26011.0
2017-04-05 14:35:00,95.53,95.58,95.37,95.37,28700.0,79.0664,79.1077,78.9339,78.9339,28700.0
2017-04-05 14:40:00,95.36,95.39,95.28,95.35,80568.0,78.9257,78.9505,78.8595,78.9174,80568.0
2017-04-05 14:45:00,95.35,95.35,95.14,95.14,58261.0,78.9174,78.9174,78.7436,78.7436,58261.0
2017-04-05 14:50:00,95.15,95.18,94.91,94.93,74928.0,78.7519,78.7767,78.5532,78.5698,74928.0
2017-04-05 14:55:00,94.97,95.01,94.89,94.93,41849.0,78.6029,78.636,78.5367,78.5698,41849.0
2017-04-05 15:00:00,94.95,95.08,94.87,94.94,72943.0,78.5863,78.6939,78.5201,78.578,72943.0
2017-04-05 15:05:00,94.94,95.0,94.82,94.86,53389.0,78.578,78.6277,78.4787,78.5118,53389.0
2017-04-05 15:10:00,94.87,94.88,94.63,94.66,40323.0,78.5201,78.5284,78.3215,78.3463,40323.0
2017-04-05 15:15:00,94.65,94.75,94.62,94.64,52886.0,78.338,78.4208,78.3132,78.3297,52886.0
2017-04-05 15:20:00,94.64,94.66,94.26,94.29,116772.0,78.3297,78.3463,78.0152,78.0401,116772.0
2017-04-05 15:25:00,94.29,94.33,94.11,94.32,122587.0,78.0401,78.0732,77.8911,78.0649,122587.0
2017-04-05 15:30:00,94.32,94.32,93.96,94.0,152894.0,78.0649,78.0649,77.7669,77.8,152894.0
2017-04-05 15:35:00,94.0,94.27,93.98,94.23,122226.0,77.8,78.0235,77.7835,77.9904,122226.0
2017-04-05 15:40:00,94.25,94.3,94.19,94.23,92527.0,78.007,78.0483,77.9573,77.9904,92527.0
2017-04-05 15:45:00,94.23,94.3,94.07,94.08,124978.0,77.9904,78.0483,77.858,77.8663,124978.0
2017-04-05 15:50:00,94.08,94.38,94.07,94.33,119180.0,77.8663,78.1146,77.858,78.0732,119180.0
2017-04-05 15:55:00,94.33,94.34,94.17,94.23,197886.0,78.0732,78.0815,77.9407,77.9904,197886.0
2017-04-06 09:30:00,94.42,94.73,94.26,94.53,134881.0,78.1477,78.4042,78.0152,78.2387,134881.0
2017-04-06 09:35:00,94.5,95.05,94.48,95.05,72779.0,78.2139,78.6691,78.1973,78.6691,72779.0
2017-04-06 09:40:00,95.03,95.13,94.94,95.03,49764.0,78.6525,78.7353,78.578,78.6525,49764.0
2017-04-06 09:45:00,95.03,95.04,94.56,94.7,50414.0,78.6525,78.6608,78.2635,78.3794,50414.0
2017-04-06 09:50:00,94.72,94.97,94.64,94.95,50372.0,78.396,78.6029,78.3297,78.5863,50372.0
2017-04-06 09:55:00,94.98,95.26,94.97,95.25,91804.0,78.6112,78.8429,78.6029,78.8346,91804.0
2017-04-06 10:00:00,95.29,95.36,95.13,95.26,67956.0,78.8677,78.9257,78.7353,78.8429,67956.0
2017-04-06 10:05:00,95.26,95.44,95.25,95.41,74573.0,78.8429,78.9919,78.8346,78.967,74573.0
2017-04-06 10:10:00,95.4,95.55,95.32,95.48,77088.0,78.9588,79.0829,78.8926,79.025,77088.0
2017-04-06 10:15:00,95.47,95.49,95.2,95.31,49371.0,79.0167,79.0333,78.7932,78.8843,49371.0
2017-04-06 10:20:00,95.31,95.52,95.3,95.41,46808.0,78.8843,79.0581,78.876,78.967,46808.0
2017-04-06 10:25:00,95.39,95.59,95.27,95.56,47750.0,78.9505,79.116,78.8512,79.0912,47750.0
2017-04-06 10:30:00,95.56,95.73,95.54,95.6,54835.0,79.0912,79.2319,79.0746,79.1243,54835.0
2017-04-06 10:35:00,95.62,95.75,95.59,95.67,69330.0,79.1409,79.2485,79.116,79.1822,69330.0
2017-04-06 10:40:00,95.66,95.66,95.38,95.56,59430.0,79.174,79.174,78.9422,79.0912,59430.0
2017-04-06 10:45:00,95.57,95.72,95.55,95.66,37981.0,79.0995,79.2236,79.0829,79.174,37981.0
2017-04-06 10:50:00,95.65,95.7,95.51,95.62,43133.0,79.1657,79.2071,79.0498,79.1409,43133.0
2017-04-06 10:55:00,95.62,95.73,95.47,95.47,66384.0,79.1409,79.2319,79.0167,79.0167,66384.0
2017-04-06 11:00:00,95.51,95.68,95.47,95.51,48608.0,79.0498,79.1905,79.0167,79.0498,48608.0
2017-04-06 11:05:00,95.5,95.65,95.46,95.63,33859.0,79.0415,79.1657,79.0084,79.1491,33859.0
2017-04-06 11:10:00,95.63,95.76,95.63,95.66,36351.0,79.1491,79.2567,79.1491,79.174,36351.0
2017-04-06 11:15:00,95.66,95.7,95.62,95.66,25287.0,79.174,79.2071,79.1409,79.174,25287.0
2017-04-06 11:20:00,95.67,95.78,95.61,95.72,43258.0,79.1822,79.2733,79.1326,79.2236,43258.0
2017-04-06 11:25:00,95.74,95.9,95.73,95.87,43630.0,79.2402,79.3726,79.2319,79.3478,43630.0
2017-04-06 11:30:00,95.87,95.89,95.77,95.78,39602.0,79.3478,79.3643,79.265,79.2733,39602.0
2017-04-06 11:35:00,95.77,95.87,95.71,95.72,34560.0,79.265,79.3478,79.2153,79.2236,34560.0
2017-04-06 11:40:00,95.72,95.94,95.71,95.92,43149.0,79.2236,79.4057,79.2153,79.3892,43149.0
2017-04-06 11:45:00,95.92,96.06,95.86,96.05,70709.0,79.3892,79.505,79.3395,79.4967,70709.0
2017-04-06 11:50:00,96.05,96.07,95.98,96.03,44147.0,79.4967,79.5133,79.4388,79.4802,44147.0
2017-04-06 11:55:00,96.03,96.16,95.97,96.09,43203.0,79.4802,79.5878,79.4305,79.5299,43203.0
2017-04-06 12:00:00,96.09,96.16,96.05,96.05,67498.0,79.5299,79.5878,79.4967,79.4967,67498.0
2017-04-06 12:05:00,96.06,96.13,95.95,96.0,47703.0,79.505,79.563,79.414,79.4554,47703.0
2017-04-06 12:10:00,96.0,96.05,95.89,95.97,44458.0,79.4554,79.4967,79.3643,79.4305,44458.0
2017-04-06 12:15:00,95.96,96.08,95.94,96.07,64580.0,79.4223,79.5216,79.4057,79.5133,64580.0
2017-04-06 12:20:00,96.08,96.27,96.04,96.06,73164.0,79.5216,79.6788,79.4885,79.505,73164.0
2017-04-06 12:25:00,96.06,96.09,96.0,96.0,26848.0,79.505,79.5299,79.4554,79.4554,26848.0
2017-04-06 12:30:00,96.02,96.08,96.0,96.0,27849.0,79.4719,79.5216,79.4554,79.4554,27849.0
2017-04-06 12:35:00,96.0,96.03,95.88,95.89,64787.0,79.4554,79.4802,79.356,79.3643,64787.0
2017-04-06 12:40:00,95.89,95.93,95.76,95.83,34872.0,79.3643,79.3974,79.2567,79.3147,34872.0
2017-04-06 12:45:00,95.83,96.0,95.78,95.98,48081.0,79.3147,79.4554,79.2733,79.4388,48081.0
2017-04-06 12:50:00,95.99,96.05,95.98,96.04,17684.0,79.4471,79.4967,79.4388,79.4885,17684.0
2017-04-06 12:55:00,96.04,96.08,95.99,96.02,45560.0,79.4885,79.5216,79.4471,79.4719,45560.0
2017-04-06 13:00:00,96.01,96.2,95.99,96.2,33006.0,79.4636,79.6209,79.4471,79.6209,33006.0
2017-04-06 13:05:00,96.21,96.21,96.09,96.14,40308.0,79.6292,79.6292,79.5299,79.5712,40308.0
2017-04-06 13:10:00,96.17,96.32,96.13,96.26,62031.0,79.5961,79.7202,79.563,79.6706,62031.0
2017-04-06 13:15:00,96.25,96.36,96.25,96.31,43619.0,79.6623,79.7533,79.6623,79.7119,43619.0
2017-04-06 13:20:00,96.32,96.33,96.25,96.31,40143.0,79.7202,79.7285,79.6623,79.7119,40143.0
2017-04-06 13:25:00,96.32,96.37,96.28,96.32,47035.0,79.7202,79.7616,79.6871,79.7202,47035.0
2017-04-06 13:30:00,96.32,96.42,96.31,96.41,63835.0,79.7202,79.803,79.7119,79.7947,63835.0
2017-04-06 13:35:00,96.41,96.42,96.22,96.23,51340.0,79.7947,79.803,79.6375,79.6457,51340.0
2017-04-06 13:40:00,96.24,96.24,96.18,96.2,27076.0,79.654,79.654,79.6043,79.6209,27076.0
2017-04-06 13:45:00,96.2,96.22,96.12,96.14,39379.0,79.6209,79.6375,79.5547,79.5712,39379.0
2017-04-06 13:50:00,96.14,96.22,96.14,96.19,16097.0,79.5712,79.6375,79.5712,79.6126,16097.0
2017-04-06 13:55:00,96.18,96.18,96.06,96.12,52037.0,79.6043,79.6043,79.505,79.5547,52037.0
2017-04-06 14:00:00,96.11,96.22,96.11,96.22,24619.0,79.5464,79.6375,79.5464,79.6375,24619.0
2017-04-06 14:05:00,96.21,96.25,96.12,96.14,39403.0,79.6292,79.6623,79.5547,79.5712,39403.0
2017-04-06 14:10:00,96.13,96.17,96.09,96.15,55214.0,79.563,79.5961,79.5299,79.5795,55214.0
2017-04-06 14:15:00,96.15,96.32,96.15,96.3,22914.0,79.5795,79.7202,79.5795,79.7037,22914.0
2017-04-06 14:20:00,96.3,96.3,96.18,96.18,38823.0,79.7037,79.7037,79.6043,79.6043,38823.0
2017-04-06 14:25:00,96.18,96.18,95.97,96.08,47682.0,79.6043,79.6043,79.4305,79.5216,47682.0
2017-04-06 14:30:00,96.07,96.08,96.0,96.03,20173.0,79.5133,79.5216,79.4554,79.4802,20173.0
2017-04-06 14:35:00,96.04,96.15,96.02,96.09,20628.0,79.4885,79.5795,79.4719,79.5299,20628.0
2017-04-06 14:40:00,96.08,96.17,96.04,96.15,20600.0,79.5216,79.5961,79.4885,79.5795,20600.0
2017-04-06 14:45:00,96.14,96.18,95.89,95.93,51465.0,79.5712,79.6043,79.3643,79.3974,51465.0
2017-04-06 14:50:00,95.92,95.98,95.79,95.87,35672.0,79.3892,79.4388,79.2816,79.3478,35672.0
2017-04-06 14:55:00,95.87,95.91,95.75,95.8,63526.0,79.3478,79.3809,79.2485,79.2898,63526.0
2017-04-06 15:00:00,95.8,95.85,95.74,95.77,74916.0,79.2898,79.3312,79.2402,79.265,74916.0
2017-04-06 15:05:00,95.77,95.82,95.67,95.78,42533.0,79.265,79.3064,79.1822,79.2733,42533.0
2017-04-06 15:10:00,95.77,95.82,95.73,95.81,32710.0,79.265,79.3064,79.2319,79.2981,32710.0
2017-04-06 15:15:00,95.8,95.85,95.74,95.81,42867.0,79.2898,79.3312,79.2402,79.2981,42867.0
2017-04-06 15:20:00,95.81,95.81,95.65,95.69,44976.0,79.2981,79.2981,79.1657,79.1988,44976.0
2017-04-06 15:25:00,95.69,95.84,95.67,95.78,38932.0,79.1988,79.3229,79.1822,79.2733,38932.0
2017-04-06 15:30:00,95.78,95.8,95.68,95.75,35275.0,79.2733,79.2898,79.1905,79.2485,35275.0
2017-04-06 15:35:00,95.77,95.91,95.76,95.88,42277.0,79.265,79.3809,79.2567,79.356,42277.0
2017-04-06 15:40:00,95.89,95.94,95.86,95.86,41368.0,79.3643,79.4057,79.3395,79.3395,41368.0
2017-04-06 15:45:00,95.87,95.87,95.77,95.82,67149.0,79.3478,79.3478,79.265,79.3064,67149.0
2017-04-06 15:50:00,95.81,95.85,95.75,95.77,75896.0,79.2981,79.3312,79.2485,79.265,75896.0
2017-04-06 15:55:00,95.76,95.88,95.75,95.84,173907.0,79.2567,79.356,79.2485,79.3229,173907.0
2017-04-07 09:30:00,95.87,96.28,95.71,96.25,174130.0,79.3478,79.6871,79.2153,79.6623,174130.0
2017-04-07 09:35:00,96.27,96.49,96.17,96.2,98847.0,79.6788,79.8609,79.5961,79.6209,98847.0
2017-04-07 09:40:00,96.19,96.38,96.08,96.38,49628.0,79.6126,79.7699,79.5216,79.7699,49628.0
2017-04-07 09:45:00,96.38,96.38,96.21,96.27,51590.0,79.7699,79.7699,79.6292,79.6788,51590.0
2017-04-07 09:50:00,96.26,96.4,96.08,96.08,60694.0,79.6706,79.7864,79.5216,79.5216,60694.0
2017-04-07 09:55:00,96.13,96.19,95.61,95.62,196440.0,79.563,79.6126,79.1326,79.1409,196440.0
2017-04-07 10:00:00,95.66,95.97,95.6,95.93,75072.0,79.174,79.4305,79.1243,79.3974,75072.0
2017-04-07 10:05:00,95.93,96.18,95.92,96.14,100434.0,79.3974,79.6043,79.3892,79.5712,100434.0
2017-04-07 10:10:00,96.14,96.43,96.14,96.4,68726.0,79.5712,79.8113,79.5712,79.7864,68726.0
2017-04-07 10:15:00,96.38,96.41,96.28,96.4,30729.0,79.7699,79.7947,79.6871,79.7864,30729.0
2017-04-07 10:20:00,96.39,96.53,96.38,96.51,58627.0,79.7782,79.894,79.7699,79.8775,58627.0
2017-04-07 10:25:00,96.48,96.49,96.36,96.36,24483.0,79.8526,79.8609,79.7533,79.7533,24483.0
2017-04-07 10:30:00,96.38,96.47,96.23,96.46,47845.0,79.7699,79.8444,79.6457,79.8361,47845.0
2017-04-07 10:35:00,96.47,96.62,96.42,96.55,41538.0,79.8444,79.9685,79.803,79.9106,41538.0
2017-04-07 10:40:00,96.57,96.58,96.44,96.47,28673.0,79.9271,79.9354,79.8195,79.8444,28673.0
2017-04-07 10:45:00,96.49,96.52,96.28,96.36,28837.0,79.8609,79.8857,79.6871,79.7533,28837.0
2017-04-07 10:50:00,96.36,96.36,96.19,96.22,36085.0,79.7533,79.7533,79.6126,79.6375,36085.0
2017-04-07 10:55:00,96.24,96.24,96.11,96.23,36804.0,79.654,79.654,79.5464,79.6457,36804.0
2017-04-07 11:00:00,96.23,96.28,96.02,96.1,41458.0,79.6457,79.6871,79.4719,79.5381,41458.0
2017-04-07 11:05:00,96.1,96.17,95.93,95.98,52262.0,79.5381,79.5961,79.3974,79.4388,52262.0
2017-04-07 11:10:00,95.98,96.05,95.92,95.95,38873.0,79.4388,79.4967,79.3892,79.414,38873.0
2017-04-07 11:15:00,95.95,95.99,95.9,95.91,112216.0,79.414,79.4471,79.3726,79.3809,112216.0
2017-04-07 11:20:00,95.93,96.19,95.92,96.19,44932.0,79.3974,79.6126,79.3892,79.6126,44932.0
2017-04-07 11:25:00,96.17,96.4,96.14,96.34,55483.0,79.5961,79.7864,79.5712,79.7368,55483.0
2017-04-07 11:30:00,96.34,96.35,96.19,96.32,29464.0,79.7368,79.745,79.6126,79.7202,29464.0
2017-04-07 11:35:00,96.32,96.35,96.19,96.22,17844.0,79.7202,79.745,79.6126,79.6375,17844.0
2017-04-07 11:40:00,96.23,96.32,96.18,96.32,29363.0,79.6457,79.7202,79.6043,79.7202,29363.0
2017-04-07 11:45:00,96.3,96.36,96.24,96.29,25278.0,79.7037,79.7533,79.654,79.6954,25278.0
2017-04-07 11:50:00,96.26,96.34,96.19,96.3,18654.0,79.6706,79.7368,79.6126,79.7037,18654.0
2017-04-07 11:55:00,96.31,96.35,96.27,96.3,8444.0,79.7119,79.745,79.6788,79.7037,8444.0
2017-04-07 12:00:00,96.3,96.39,96.28,96.33,19559.0,79.7037,79.7782,79.6871,79.7285,19559.0
2017-04-07 12:05:00,96.34,96.39,96.31,96.38,10726.0,79.7368,79.7782,79.7119,79.7699,10726.0
2017-04-07 12:10:00,96.37,96.53,96.37,96.53,45508.0,79.7616,79.894,79.7616,79.894,45508.0
2017-04-07 12:15:00,96.51,96.56,96.42,96.44,26438.0,79.8775,79.9189,79.803,79.8195,26438.0
2017-04-07 12:20:00,96.44,96.5,96.4,96.47,10601.0,79.8195,79.8692,79.7864,79.8444,10601.0
2017-04-07 12:25:00,96.46,96.52,96.46,96.47,16400.0,79.8361,79.8857,79.8361,79.8444,16400.0
2017-04-07 12:30:00,96.47,96.49,96.42,96.42,13524.0,79.8444,79.8609,79.803,79.803,13524.0
2017-04-07 12:35:00,96.45,96.45,96.34,96.37,20905.0,79.8278,79.8278,79.7368,79.7616,20905.0
2017-04-07 12:40:00,96.37,96.42,96.33,96.37,21262.0,79.7616,79.803,79.7285,79.7616,21262.0
2017-04-07 12:45:00,96.37,96.43,96.34,96.39,12971.0,79.7616,79.8113,79.7368,79.7782,12971.0
2017-04-07 12:50:00,96.4,96.44,96.36,96.41,32538.0,79.7864,79.8195,79.7533,79.7947,32538.0
2017-04-07 12:55:00,96.42,96.43,96.26,96.3,36367.0,79.803,79.8113,79.6706,79.7037,36367.0
2017-04-07 13:00:00,96.32,96.32,96.18,96.19,17972.0,79.7202,79.7202,79.6043,79.6126,17972.0
2017-04-07 13:05:00,96.19,96.24,96.15,96.2,11818.0,79.6126,79.654,79.5795,79.6209,11818.0
2017-04-07 13:10:00,96.21,96.34,96.2,96.29,19723.0,79.6292,79.7368,79.6209,79.6954,19723.0
2017-04-07 13:15:00,96.28,96.37,96.26,96.28,10253.0,79.6871,79.7616,79.6706,79.6871,10253.0
2017-04-07 13:20:00,96.29,96.34,96.24,96.32,17629.0,79.6954,79.7368,79.654,79.7202,17629.0
2017-04-07 13:25:00,96.33,96.41,96.25,96.38,41121.0,79.7285,79.7947,79.6623,79.7699,41121.0
2017-04-07 13:30:00,96.38,96.59,96.38,96.45,32833.0,79.7699,79.9437,79.7699,79.8278,32833.0
2017-04-07 13:35:00,96.44,96.44,96.29,96.29,18322.0,79.8195,79.8195,79.6954,79.6954,18322.0
2017-04-07 13:40:00,96.3,96.34,96.27,96.32,14338.0,79.7037,79.7368,79.6788,79.7202,14338.0
2017-04-07 13:45:00,96.31,96.33,96.26,96.28,24407.0,79.7119,79.7285,79.6706,79.6871,24407.0
2017-04-07 13:50:00,96.29,96.39,96.26,96.37,13985.0,79.6954,79.7782,79.6706,79.7616,13985.0
2017-04-07 13:55:00,96.38,96.4,96.26,96.29,10488.0,79.7699,79.7864,79.6706,79.6954,10488.0
2017-04-07 14:00:00,96.3,96.43,96.3,96.38,14899.0,79.7037,79.8113,79.7037,79.7699,14899.0
2017-04-07 14:05:00,96.39,96.46,96.38,96.42,26818.0,79.7782,79.8361,79.7699,79.803,26818.0
2017-04-07 14:10:00,96.42,96.47,96.36,96.37,18978.0,79.803,79.8444,79.7533,79.7616,18978.0
2017-04-07 14:15:00,96.38,96.43,96.31,96.36,25949.0,79.7699,79.8113,79.7119,79.7533,25949.0
2017-04-07 14:20:00,96.36,96.42,96.35,96.38,17828.0,79.7533,79.803,79.745,79.7699,17828.0
2017-04-07 14:25:00,96.37,96.38,96.17,96.19,18462.0,79.7616,79.7699,79.5961,79.6126,18462.0
2017-04-07 14:30:00,96.17,96.25,96.15,96.21,18447.0,79.5961,79.6623,79.5795,79.6292,18447.0
2017-04-07 14:35:00,96.21,96.23,96.12,96.15,33908.0,79.6292,79.6457,79.5547,79.5795,33908.0
2017-04-07 14:40:00,96.14,96.16,95.97,95.97,38231.0,79.5712,79.5878,79.4305,79.4305,38231.0
2017-04-07 14:45:00,95.98,96.09,95.98,96.03,30721.0,79.4388,79.5299,79.4388,79.4802,30721.0
2017-04-07 14:50:00,96.03,96.03,95.88,95.9,36825.0,79.4802,79.4802,79.356,79.3726,36825.0
2017-04-07 14:55:00,95.9,95.94,95.79,95.8,52564.0,79.3726,79.4057,79.2816,79.2898,52564.0
2017-04-07 15:00:00,95.8,95.91,95.79,95.87,67242.0,79.2898,79.3809,79.2816,79.3478,67242.0
2017-04-07 15:05:00,95.86,95.9,95.69,95.69,71204.0,79.3395,79.3726,79.1988,79.1988,71204.0
2017-04-07 15:10:00,95.69,95.83,95.69,95.69,59758.0,79.1988,79.3147,79.1988,79.1988,59758.0
2017-04-07 15:15:00,95.69,95.76,95.68,95.73,44414.0,79.1988,79.2567,79.1905,79.2319,44414.0
2017-04-07 15:20:00,95.73,95.8,95.72,95.73,40949.0,79.2319,79.2898,79.2236,79.2319,40949.0
2017-04-07 15:25:00,95.72,95.75,95.5,95.5,91351.0,79.2236,79.2485,79.0415,79.0415,91351.0
2017-04-07 15:30:00,95.5,95.55,95.45,95.46,76700.0,79.0415,79.0829,79.0002,79.0084,76700.0
2017-04-07 15:35:00,95.46,95.58,95.45,95.5,95483.0,79.0084,79.1077,79.0002,79.0415,95483.0
2017-04-07 15:40:00,95.5,95.52,95.43,95.46,75670.0,79.0415,79.0581,78.9836,79.0084,75670.0
2017-04-07 15:45:00,95.45,95.52,95.44,95.46,118684.0,79.0002,79.0581,78.9919,79.0084,118684.0
2017-04-07 15:50:00,95.46,95.5,95.42,95.45,157251.0,79.0084,79.0415,78.9753,79.0002,157251.0
2017-04-07 15:55:00,95.45,95.61,95.44,95.53,228692.0,79.0002,79.1326,78.9919,79.0664,228692.0
2017-04-10 09:30:00,96.31,96.59,96.1,96.54,265469.0,79.7119,79.9437,79.5381,79.9023,265469.0
2017-04-10 09:35:00,96.59,96.74,96.46,96.68,88895.0,79.9437,80.0678,79.8361,80.0182,88895.0
2017-04-10 09:40:00,96.7,96.92,96.67,96.81,67574.0,80.0347,80.2168,80.0099,80.1258,67574.0
2017-04-10 09:45:00,96.84,96.93,96.76,96.9,45593.0,80.1506,80.2251,80.0844,80.2003,45593.0
2017-04-10 09:50:00,96.86,96.96,96.79,96.91,55972.0,80.1672,80.2499,80.1092,80.2085,55972.0
2017-04-10 09:55:00,96.9,97.0,96.76,96.99,66256.0,80.2003,80.283,80.0844,80.2747,66256.0
2017-04-10 10:00:00,96.96,97.23,96.95,97.08,122256.0,80.2499,80.4734,80.2416,80.3492,122256.0
2017-04-10 10:05:00,97.08,97.18,97.06,97.16,69013.0,80.3492,80.432,80.3327,80.4155,69013.0
2017-04-10 10:10:00,97.16,97.41,97.15,97.4,101771.0,80.4155,80.6224,80.4072,80.6141,101771.0
2017-04-10 10:15:00,97.4,97.45,97.26,97.39,55713.0,80.6141,80.6555,80.4982,80.6058,55713.0
2017-04-10 10:20:00,97.38,97.54,97.35,97.53,60189.0,80.5975,80.73,80.5727,80.7217,60189.0
2017-04-10 10:25:00,97.51,97.67,97.46,97.65,60030.0,80.7051,80.8376,80.6638,80.821,60030.0
2017-04-10 10:30:00,97.65,97.79,97.62,97.79,73941.0,80.821,80.9369,80.7962,80.9369,73941.0
2017-04-10 10:35:00,97.79,97.89,97.64,97.66,112589.0,80.9369,81.0196,80.8127,80.8293,112589.0
2017-04-10 10:40:00,97.67,97.8,97.57,97.79,83605.0,80.8376,80.9452,80.7548,80.9369,83605.0
2017-04-10 10:45:00,97.78,97.78,97.6,97.62,36654.0,80.9286,80.9286,80.7796,80.7962,36654.0
2017-04-10 10:50:00,97.63,97.79,97.53,97.79,53910.0,80.8045,80.9369,80.7217,80.9369,53910.0
2017-04-10 10:55:00,97.77,97.83,97.65,97.68,66259.0,80.9203,80.97,80.821,80.8458,66259.0
2017-04-10 11:00:00,97.68,97.82,97.6,97.8,57291.0,80.8458,80.9617,80.7796,80.9452,57291.0
2017-04-10 11:05:00,97.81,97.81,97.63,97.66,40266.0,80.9534,80.9534,80.8045,80.8293,40266.0
2017-04-10 11:10:00,97.65,97.72,97.62,97.7,17172.0,80.821,80.8789,80.7962,80.8624,17172.0
2017-04-10 11:15:00,97.7,97.83,97.7,97.79,54818.0,80.8624,80.97,80.8624,80.9369,54818.0
2017-04-10 11:20:00,97.8,97.86,97.75,97.86,45816.0,80.9452,80.9948,80.9038,80.9948,45816.0
2017-04-10 11:25:00,97.85,97.87,97.82,97.84,37700.0,80.9865,81.0031,80.9617,80.9783,37700.0
2017-04-10 11:30:00,97.85,97.87,97.31,97.34,87979.0,80.9865,81.0031,80.5396,80.5644,87979.0
2017-04-10 11:35:00,97.32,97.44,97.26,97.33,81485.0,80.5479,80.6472,80.4982,80.5562,81485.0
2017-04-10 11:40:00,97.35,97.38,97.19,97.33,41095.0,80.5727,80.5975,80.4403,80.5562,41095.0
2017-04-10 11:45:00,97.31,97.39,97.07,97.21,88545.0,80.5396,80.6058,80.341,80.4568,88545.0
2017-04-10 11:50:00,97.21,97.48,97.21,97.45,62149.0,80.4568,80.6803,80.4568,80.6555,62149.0
2017-04-10 11:55:00,97.44,97.44,97.27,97.29,22629.0,80.6472,80.6472,80.5065,80.523,22629.0
2017-04-10 12:00:00,97.28,97.39,97.24,97.37,33012.0,80.5148,80.6058,80.4817,80.5893,33012.0
2017-04-10 12:05:00,97.38,97.38,97.17,97.22,38152.0,80.5975,80.5975,80.4237,80.4651,38152.0
2017-04-10 12:10:00,97.23,97.26,96.79,96.8,66335.0,80.4734,80.4982,80.1092,80.1175,66335.0
2017-04-10 12:15:00,96.8,96.91,96.77,96.86,58566.0,80.1175,80.2085,80.0927,80.1672,58566.0
2017-04-10 12:20:00,96.89,96.98,96.85,96.92,44594.0,80.192,80.2665,80.1589,80.2168,44594.0
2017-04-10 12:25:00,96.93,96.95,96.83,96.9,36340.0,80.2251,80.2416,80.1423,80.2003,36340.0
2017-04-10 12:30:00,96.91,97.1,96.88,97.08,22815.0,80.2085,80.3658,80.1837,80.3492,22815.0
2017-04-10 12:35:00,97.08,97.08,97.0,97.06,39869.0,80.3492,80.3492,80.283,80.3327,39869.0
2017-04-10 12:40:00,97.06,97.18,97.06,97.16,34876.0,80.3327,80.432,80.3327,80.4155,34876.0
2017-04-10 12:45:00,97.16,97.17,97.08,97.15,54378.0,80.4155,80.4237,80.3492,80.4072,54378.0
2017-04-10 12:50:00,97.14,97.42,97.14,97.28,51158.0,80.3989,80.6306,80.3989,80.5148,51158.0
2017-04-10 12:55:00,97.28,97.4,97.26,97.37,25248.0,80.5148,80.6141,80.4982,80.5893,25248.0
2017-04-10 13:00:00,97.37,97.37,97.2,97.2,27362.0,80.5893,80.5893,80.4486,80.4486,27362.0
2017-04-10 13:05:00,97.2,97.33,97.19,97.28,26200.0,80.4486,80.5562,80.4403,80.5148,26200.0
2017-04-10 13:10:00,97.28,97.35,97.26,97.34,25366.0,80.5148,80.5727,80.4982,80.5644,25366.0
2017-04-10 13:15:00,97.34,97.39,97.3,97.36,30734.0,80.5644,80.6058,80.5313,80.581,30734.0
2017-04-10 13:20:00,97.36,97.46,97.36,97.45,23698.0,80.581,80.6638,80.581,80.6555,23698.0
2017-04-10 13:25:00,97.46,97.47,97.42,97.44,48480.0,80.6638,80.672,80.6306,80.6472,48480.0
2017-04-10 13:30:00,97.45,97.47,97.44,97.45,23910.0,80.6555,80.672,80.6472,80.6555,23910.0
2017-04-10 13:35:00,97.45,97.64,97.44,97.57,86381.0,80.6555,80.8127,80.6472,80.7548,86381.0
2017-04-10 13:40:00,97.55,97.6,97.53,97.55,24918.0,80.7382,80.7796,80.7217,80.7382,24918.0
2017-04-10 13:45:00,97.54,97.55,97.47,97.51,23971.0,80.73,80.7382,80.672,80.7051,23971.0
2017-04-10 13:50:00,97.51,97.51,97.38,97.42,24472.0,80.7051,80.7051,80.5975,80.6306,24472.0
2017-04-10 13:55:00,97.42,97.44,97.39,97.43,12315.0,80.6306,80.6472,80.6058,80.6389,12315.0
2017-04-10 14:00:00,97.44,97.44,97.09,97.1,60700.0,80.6472,80.6472,80.3575,80.3658,60700.0
2017-04-10 14:05:00,97.11,97.24,97.1,97.23,38843.0,80.3741,80.4817,80.3658,80.4734,38843.0
2017-04-10 14:10:00,97.23,97.34,97.23,97.28,30266.0,80.4734,80.5644,80.4734,80.5148,30266.0
2017-04-10 14:15:00,97.29,97.33,97.2,97.2,26931.0,80.523,80.5562,80.4486,80.4486,26931.0
2017-04-10 14:20:00,97.21,97.29,97.2,97.25,43066.0,80.4568,80.523,80.4486,80.4899,43066.0
2017-04-10 14:25:00,97.25,97.25,97.09,97.12,28352.0,80.4899,80.4899,80.3575,80.3823,28352.0
2017-04-10 14:30:00,97.13,97.2,97.1,97.11,24234.0,80.3906,80.4486,80.3658,80.3741,24234.0
2017-04-10 14:35:00,97.1,97.12,97.05,97.1,14667.0,80.3658,80.3823,80.3244,80.3658,14667.0
2017-04-10 14:40:00,97.11,97.25,97.05,97.25,27833.0,80.3741,80.4899,80.3244,80.4899,27833.0
2017-04-10 14:45:00,97.25,97.37,97.25,97.33,85083.0,80.4899,80.5893,80.4899,80.5562,85083.0
2017-04-10 14:50:00,97.34,97.43,97.29,97.41,104111.0,80.5644,80.6389,80.523,80.6224,104111.0
2017-04-10 14:55:00,97.41,97.45,97.33,97.4,64074.0,80.6224,80.6555,80.5562,80.6141,64074.0
2017-04-10 15:00:00,97.41,97.46,97.36,97.4,42100.0,80.6224,80.6638,80.581,80.6141,42100.0
2017-04-10 15:05:00,97.43,97.52,97.37,97.4,45803.0,80.6389,80.7134,80.5893,80.6141,45803.0
2017-04-10 15:10:00,97.39,97.44,97.37,97.4,65318.0,80.6058,80.6472,80.5893,80.6141,65318.0
2017-04-10 15:15:00,97.4,97.54,97.39,97.43,65373.0,80.6141,80.73,80.6058,80.6389,65373.0
2017-04-10 15:20:00,97.44,97.45,97.17,97.25,48030.0,80.6472,80.6555,80.4237,80.4899,48030.0
2017-04-10 15:25:00,97.27,97.28,97.18,97.19,38198.0,80.5065,80.5148,80.432,80.4403,38198.0
2017-04-10 15:30:00,97.19,97.24,97.14,97.2,62441.0,80.4403,80.4817,80.3989,80.4486,62441.0
2017-04-10 15:35:00,97.21,97.27,97.17,97.27,57936.0,80.4568,80.5065,80.4237,80.5065,57936.0
2017-04-10 15:40:00,97.26,97.26,97.17,97.18,72356.0,80.4982,80.4982,80.4237,80.432,72356.0
2017-04-10 15:45:00,97.18,97.21,97.09,97.1,76217.0,80.432,80.4568,80.3575,80.3658,76217.0
2017-04-10 15:50:00,97.09,97.21,97.08,97.14,120244.0,80.3575,80.4568,80.3492,80.3989,120244.0
2017-04-10 15:55:00,97.14,97.19,97.05,97.13,166770.0,80.3989,80.4403,80.3244,80.3906,166770.0
2017-04-11 09:30:00,97.3,97.31,96.61,96.62,161357.0,80.5313,80.5396,79.9602,79.9685,161357.0
2017-04-11 09:35:00,96.73,96.89,96.47,96.62,54762.0,80.0596,80.192,79.8444,79.9685,54762.0
2017-04-11 09:40:00,96.6,96.6,96.27,96.3,91333.0,79.952,79.952,79.6788,79.7037,91333.0
2017-04-11 09:45:00,96.31,96.31,96.05,96.17,74775.0,79.7119,79.7119,79.4967,79.5961,74775.0
2017-04-11 09:50:00,96.17,96.28,95.96,96.17,97650.0,79.5961,79.6871,79.4223,79.5961,97650.0
2017-04-11 09:55:00,96.15,96.21,95.99,96.17,90125.0,79.5795,79.6292,79.4471,79.5961,90125.0
2017-04-11 10:00:00,96.18,96.37,96.13,96.37,73672.0,79.6043,79.7616,79.563,79.7616,73672.0
2017-04-11 10:05:00,96.36,96.44,96.21,96.32,52047.0,79.7533,79.8195,79.6292,79.7202,52047.0
2017-04-11 10:10:00,96.32,96.46,96.27,96.29,78351.0,79.7202,79.8361,79.6788,79.6954,78351.0
2017-04-11 10:15:00,96.29,96.35,96.19,96.35,41618.0,79.6954,79.745,79.6126,79.745,41618.0
2017-04-11 10:20:00,96.35,96.35,96.07,96.13,49531.0,79.745,79.745,79.5133,79.563,49531.0
2017-04-11 10:25:00,96.14,96.34,96.04,96.3,32310.0,79.5712,79.7368,79.4885,79.7037,32310.0
2017-04-11 10:30:00,96.28,96.28,95.93,96.01,51773.0,79.6871,79.6871,79.3974,79.4636,51773.0
2017-04-11 10:35:00,95.97,96.1,95.85,96.07,46723.0,79.4305,79.5381,79.3312,79.5133,46723.0
2017-04-11 10:40:00,96.06,96.2,95.96,96.2,53767.0,79.505,79.6209,79.4223,79.6209,53767.0
2017-04-11 10:45:00,96.18,96.26,96.11,96.16,27470.0,79.6043,79.6706,79.5464,79.5878,27470.0
2017-04-11 10:50:00,96.16,96.16,95.78,95.85,58768.0,79.5878,79.5878,79.2733,79.3312,58768.0
2017-04-11 10:55:00,95.84,95.88,95.67,95.72,38170.0,79.3229,79.356,79.1822,79.2236,38170.0
2017-04-11 11:00:00,95.75,95.98,95.67,95.94,48063.0,79.2485,79.4388,79.1822,79.4057,48063.0
2017-04-11 11:05:00,95.91,96.06,95.91,95.97,43184.0,79.3809,79.505,79.3809,79.4305,43184.0
2017-04-11 11:10:00,95.96,96.02,95.84,95.88,32495.0,79.4223,79.4719,79.3229,79.356,32495.0
2017-04-11 11:15:00,95.87,96.0,95.8,95.98,52758.0,79.3478,79.4554,79.2898,79.4388,52758.0
2017-04-11 11:20:00,96.02,96.03,95.84,96.03,15295.0,79.4719,79.4802,79.3229,79.4802,15295.0
2017-04-11 11:25:00,96.0,96.0,95.78,95.9,18994.0,79.4554,79.4554,79.2733,79.3726,18994.0
2017-04-11 11:30:00,95.92,96.05,95.87,96.03,31686.0,79.3892,79.4967,79.3478,79.4802,31686.0
2017-04-11 11:35:00,96.04,96.1,95.97,96.05,64391.0,79.4885,79.5381,79.4305,79.4967,64391.0
2017-04-11 11:40:00,96.05,96.1,95.95,96.0,18182.0,79.4967,79.5381,79.414,79.4554,18182.0
2017-04-11 11:45:00,96.0,96.19,95.93,96.19,33019.0,79.4554,79.6126,79.3974,79.6126,33019.0
2017-04-11 11:50:00,96.15,96.3,96.12,96.2,39394.0,79.5795,79.7037,79.5547,79.6209,39394.0
2017-04-11 11:55:00,96.21,96.31,96.2,96.22,18403.0,79.6292,79.7119,79.6209,79.6375,18403.0
2017-04-11 12:00:00,96.19,96.19,96.03,96.03,31039.0,79.6126,79.6126,79.4802,79.4802,31039.0
2017-04-11 12:05:00,96.05,96.12,96.02,96.12,16727.0,79.4967,79.5547,79.4719,79.5547,16727.0
2017-04-11 12:10:00,96.12,96.32,96.08,96.32,35091.0,79.5547,79.7202,79.5216,79.7202,35091.0
2017-04-11 12:15:00,96.33,96.44,96.26,96.43,23182.0,79.7285,79.8195,79.6706,79.8113,23182.0
2017-04-11 12:20:00,96.42,96.59,96.42,96.48,36002.0,79.803,79.9437,79.803,79.8526,36002.0
2017-04-11 12:25:00,96.5,96.71,96.45,96.67,89653.0,79.8692,80.043,79.8278,80.0099,89653.0
2017-04-11 12:30:00,96.68,96.78,96.65,96.65,34957.0,80.0182,80.1009,79.9933,79.9933,34957.0
2017-04-11 12:35:00,96.66,96.73,96.58,96.6,20782.0,80.0016,80.0596,79.9354,79.952,20782.0
2017-04-11 12:40:00,96.58,96.59,96.43,96.44,53845.0,79.9354,79.9437,79.8113,79.8195,53845.0
2017-04-11 12:45:00,96.45,96.54,96.41,96.42,31533.0,79.8278,79.9023,79.7947,79.803,31533.0
2017-04-11 12:50:00,96.42,96.57,96.42,96.56,14111.0,79.803,79.9271,79.803,79.9189,14111.0
2017-04-11 12:55:00,96.57,96.59,96.54,96.58,13554.0,79.9271,79.9437,79.9023,79.9354,13554.0
2017-04-11 13:00:00,96.59,96.78,96.58,96.75,31131.0,79.9437,80.1009,79.9354,80.0761,31131.0
2017-04-11 13:05:00,96.75,96.83,96.66,96.66,47546.0,80.0761,80.1423,80.0016,80.0016,47546.0
2017-04-11 13:10:00,96.67,96.69,96.59,96.62,33652.0,80.0099,80.0265,79.9437,79.9685,33652.0
2017-04-11 13:15:00,96.63,96.63,96.56,96.56,34786.0,79.9768,79.9768,79.9189,79.9189,34786.0
2017-04-11 13:20:00,96.56,96.64,96.49,96.49,71755.0,79.9189,79.9851,79.8609,79.8609,71755.0
2017-04-11 13:25:00,96.49,96.56,96.45,96.45,94700.0,79.8609,79.9189,79.8278,79.8278,94700.0
2017-04-11 13:30:00,96.45,96.64,96.44,96.5,103699.0,79.8278,79.9851,79.8195,79.8692,103699.0
2017-04-11 13:35:00,96.5,96.68,96.48,96.66,51098.0,79.8692,80.0182,79.8526,80.0016,51098.0
2017-04-11 13:40:00,96.68,96.69,96.43,96.48,34119.0,80.0182,80.0265,79.8113,79.8526,34119.0
2017-04-11 13:45:00,96.46,96.51,96.44,96.48,15017.0,79.8361,79.8775,79.8195,79.8526,15017.0
2017-04-11 13:50:00,96.54,96.59,96.5,96.56,14602.0,79.9023,79.9437,79.8692,79.9189,14602.0
2017-04-11 13:55:00,96.56,96.64,96.5,96.64,14776.0,79.9189,79.9851,79.8692,79.9851,14776.0
2017-04-11 14:00:00,96.65,96.71,96.56,96.62,26809.0,79.9933,80.043,79.9189,79.9685,26809.0
2017-04-11 14:05:00,96.61,96.75,96.6,96.74,29910.0,79.9602,80.0761,79.952,80.0678,29910.0
2017-04-11 14:10:00,96.74,96.74,96.46,96.56,24624.0,80.0678,80.0678,79.8361,79.9189,24624.0
2017-04-11 14:15:00,96.56,96.69,96.54,96.65,15177.0,79.9189,80.0265,79.9023,79.9933,15177.0
2017-04-11 14:20:00,96.66,96.72,96.66,96.68,19995.0,80.0016,80.0513,80.0016,80.0182,19995.0
2017-04-11 14:25:00,96.69,96.72,96.62,96.68,39637.0,80.0265,80.0513,79.9685,80.0182,39637.0
2017-04-11 14:30:00,96.68,96.74,96.63,96.71,29230.0,80.0182,80.0678,79.9768,80.043,29230.0
2017-04-11 14:35:00,96.71,96.74,96.66,96.7,18888.0,80.043,80.0678,80.0016,80.0347,18888.0
2017-04-11 14:40:00,96.71,96.76,96.66,96.73,19671.0,80.043,80.0844,80.0016,80.0596,19671.0
2017-04-11 14:45:00,96.73,96.96,96.73,96.95,32338.0,80.0596,80.2499,80.0596,80.2416,32338.0
2017-04-11 14:50:00,96.95,97.09,96.91,97.07,35191.0,80.2416,80.3575,80.2085,80.341,35191.0
2017-04-11 14:55:00,97.07,97.1,96.9,96.92,27793.0,80.341,80.3658,80.2003,80.2168,27793.0
2017-04-11 15:00:00,96.9,96.98,96.85,96.87,20366.0,80.2003,80.2665,80.1589,80.1754,20366.0
2017-04-11 15:05:00,96.85,96.88,96.74,96.82,37178.0,80.1589,80.1837,80.0678,80.134,37178.0
2017-04-11 15:10:00,96.84,96.84,96.7,96.73,19806.0,80.1506,80.1506,80.0347,80.0596,19806.0
2017-04-11 15:15:00,96.72,96.76,96.67,96.73,50606.0,80.0513,80.0844,80.0099,80.0596,50606.0
2017-04-11 15:20:00,96.74,96.77,96.65,96.68,27391.0,80.0678,80.0927,79.9933,80.0182,27391.0
2017-04-11 15:25:00,96.69,96.76,96.67,96.74,27826.0,80.0265,80.0844,80.0099,80.0678,27826.0
2017-04-11 15:30:00,96.73,96.88,96.72,96.87,28358.0,80.0596,80.1837,80.0513,80.1754,28358.0
2017-04-11 15:35:00,96.86,96.91,96.8,96.88,33574.0,80.1672,80.2085,80.1175,80.1837,33574.0
2017-04-11 15:40:00,96.89,96.92,96.77,96.8,50505.0,80.192,80.2168,80.0927,80.1175,50505.0
2017-04-11 15:45:00,96.79,96.94,96.77,96.92,101331.0,80.1092,80.2334,80.0927,80.2168,101331.0
2017-04-11 15:50:00,96.93,97.0,96.91,96.92,125446.0,80.2251,80.283,80.2085,80.2168,125446.0
2017-04-11 15:55:00,96.93,97.13,96.92,97.12,196232.0,80.2251,80.3906,80.2168,80.3823,196232.0
2017-04-12 09:30:00,96.69,96.77,96.32,96.5,120637.0,80.0265,80.0927,79.7202,79.8692,120637.0
2017-04-12 09:35:00,96.5,96.5,96.14,96.35,53960.0,79.8692,79.8692,79.5712,79.745,53960.0
2017-04-12 09:40:00,96.35,96.52,96.23,96.34,58085.0,79.745,79.8857,79.6457,79.7368,58085.0
2017-04-12 09:45:00,96.37,96.56,96.29,96.44,65943.0,79.7616,79.9189,79.6954,79.8195,65943.0
2017-04-12 09:50:00,96.44,96.47,96.07,96.09,67119.0,79.8195,79.8444,79.5133,79.5299,67119.0
2017-04-12 09:55:00,96.1,96.13,95.91,95.98,50198.0,79.5381,79.563,79.3809,79.4388,50198.0
2017-04-12 10:00:00,95.95,96.07,95.87,95.94,39080.0,79.414,79.5133,79.3478,79.4057,39080.0
2017-04-12 10:05:00,95.96,96.06,95.9,95.93,42698.0,79.4223,79.505,79.3726,79.3974,42698.0
2017-04-12 10:10:00,95.95,95.97,95.75,95.91,47588.0,79.414,79.4305,79.2485,79.3809,47588.0
2017-04-12 10:15:00,95.94,96.2,95.93,96.08,37540.0,79.4057,79.6209,79.3974,79.5216,37540.0
2017-04-12 10:20:00,96.07,96.12,95.98,96.04,23447.0,79.5133,79.5547,79.4388,79.4885,23447.0
2017-04-12 10:25:00,96.04,96.04,95.88,95.89,16858.0,79.4885,79.4885,79.356,79.3643,16858.0
2017-04-12 10:30:00,95.9,95.99,95.88,95.92,41128.0,79.3726,79.4471,79.356,79.3892,41128.0
2017-04-12 10:35:00,95.91,96.06,95.89,95.99,95467.0,79.3809,79.505,79.3643,79.4471,95467.0
2017-04-12 10:40:00,95.98,96.03,95.89,95.91,79770.0,79.4388,79.4802,79.3643,79.3809,79770.0
2017-04-12 10:45:00,95.91,95.92,95.7,95.71,111284.0,79.3809,79.3892,79.2071,79.2153,111284.0
2017-04-12 10:50:00,95.71,95.76,95.61,95.66,72523.0,79.2153,79.2567,79.1326,79.174,72523.0
2017-04-12 10:55:00,95.66,95.67,95.26,95.38,149498.0,79.174,79.1822,78.8429,78.9422,149498.0
2017-04-12 11:00:00,95.38,95.44,95.29,95.39,96577.0,78.9422,78.9919,78.8677,78.9505,96577.0
2017-04-12 11:05:00,95.4,95.54,95.34,95.47,53044.0,78.9588,79.0746,78.9091,79.0167,53044.0
2017-04-12 11:10:00,95.48,95.54,95.26,95.52,90361.0,79.025,79.0746,78.8429,79.0581,90361.0
2017-04-12 11:15:00,95.5,95.54,95.31,95.37,22630.0,79.0415,79.0746,78.8843,78.9339,22630.0
2017-04-12 11:20:00,95.36,95.49,95.29,95.32,23077.0,78.9257,79.0333,78.8677,78.8926,23077.0
2017-04-12 11:25:00,95.34,95.41,95.26,95.29,51483.0,78.9091,78.967,78.8429,78.8677,51483.0
2017-04-12 11:30:00,95.29,95.41,95.27,95.39,30805.0,78.8677,78.967,78.8512,78.9505,30805.0
2017-04-12 11:35:00,95.41,95.41,95.26,95.3,27263.0,78.967,78.967,78.8429,78.876,27263.0
2017-04-12 11:40:00,95.3,95.44,95.29,95.44,23842.0,78.876,78.9919,78.8677,78.9919,23842.0
2017-04-12 11:45:00,95.41,95.42,95.3,95.33,39321.0,78.967,78.9753,78.876,78.9008,39321.0
2017-04-12 11:50:00,95.32,95.32,95.26,95.27,62283.0,78.8926,78.8926,78.8429,78.8512,62283.0
2017-04-12 11:55:00,95.27,95.45,95.22,95.44,111111.0,78.8512,79.0002,78.8098,78.9919,111111.0
2017-04-12 12:00:00,95.43,95.47,95.37,95.39,31380.0,78.9836,79.0167,78.9339,78.9505,31380.0
2017-04-12 12:05:00,95.39,95.49,95.38,95.48,17871.0,78.9505,79.0333,78.9422,79.025,17871.0
2017-04-12 12:10:00,95.49,95.59,95.48,95.55,43582.0,79.0333,79.116,79.025,79.0829,43582.0
2017-04-12 12:15:00,95.55,95.59,95.45,95.47,27771.0,79.0829,79.116,79.0002,79.0167,27771.0
2017-04-12 12:20:00,95.46,95.52,95.41,95.44,17229.0,79.0084,79.0581,78.967,78.9919,17229.0
2017-04-12 12:25:00,95.44,95.48,95.31,95.35,44339.0,78.9919,79.025,78.8843,78.9174,44339.0
2017-04-12 12:30:00,95.35,95.36,95.3,95.33,27418.0,78.9174,78.9257,78.876,78.9008,27418.0
2017-04-12 12:35:00,95.34,95.37,95.19,95.23,31510.0,78.9091,78.9339,78.785,78.8181,31510.0
2017-04-12 12:40:00,95.24,95.25,95.16,95.23,38664.0,78.8263,78.8346,78.7601,78.8181,38664.0
2017-04-12 12:45:00,95.24,95.31,95.2,95.25,38405.0,78.8263,78.8843,78.7932,78.8346,38405.0
2017-04-12 12:50:00,95.25,95.26,95.03,95.13,58305.0,78.8346,78.8429,78.6525,78.7353,58305.0
2017-04-12 12:55:00,95.13,95.17,95.06,95.17,24621.0,78.7353,78.7684,78.6774,78.7684,24621.0
2017-04-12 13:00:00,95.16,95.36,95.13,95.35,56688.0,78.7601,78.9257,78.7353,78.9174,56688.0
2017-04-12 13:05:00,95.32,95.57,95.27,95.53,60239.0,78.8926,79.0995,78.8512,79.0664,60239.0
2017-04-12 13:10:00,95.52,95.59,95.49,95.5,37877.0,79.0581,79.116,79.0333,79.0415,37877.0
2017-04-12 13:15:00,95.5,95.54,95.47,95.5,19380.0,79.0415,79.0746,79.0167,79.0415,19380.0
2017-04-12 13:20:00,95.5,95.5,95.41,95.45,28151.0,79.0415,79.0415,78.967,79.0002,28151.0
2017-04-12 13:25:00,95.44,95.5,95.37,95.5,25564.0,78.9919,79.0415,78.9339,79.0415,25564.0
2017-04-12 13:30:00,95.51,95.51,95.38,95.45,27270.0,79.0498,79.0498,78.9422,79.0002,27270.0
2017-04-12 13:35:00,95.45,95.63,95.41,95.59,24251.0,79.0002,79.1491,78.967,79.116,24251.0
2017-04-12 13:40:00,95.59,95.7,95.59,95.69,55132.0,79.116,79.2071,79.116,79.1988,55132.0
2017-04-12 13:45:00,95.7,95.74,95.61,95.69,27613.0,79.2071,79.2402,79.1326,79.1988,27613.0
2017-04-12 13:50:00,95.68,95.69,95.6,95.66,27184.0,79.1905,79.1988,79.1243,79.174,27184.0
2017-04-12 13:55:00,95.66,95.73,95.55,95.66,43137.0,79.174,79.2319,79.0829,79.174,43137.0
2017-04-12 14:00:00,95.67,95.74,95.55,95.55,25670.0,79.1822,79.2402,79.0829,79.0829,25670.0
2017-04-12 14:05:00,95.54,95.6,95.39,95.39,26553.0,79.0746,79.1243,78.9505,78.9505,26553.0
2017-04-12 14:10:00,95.39,95.49,95.36,95.36,18589.0,78.9505,79.0333,78.9257,78.9257,18589.0
2017-04-12 14:15:00,95.36,95.4,95.32,95.36,23885.0,78.9257,78.9588,78.8926,78.9257,23885.0
2017-04-12 14:20:00,95.34,95.38,95.3,95.31,16677.0,78.9091,78.9422,78.876,78.8843,16677.0
2017-04-12 14:25:00,95.3,95.4,95.28,95.38,31475.0,78.876,78.9588,78.8595,78.9422,31475.0
2017-04-12 14:30:00,95.38,95.49,95.38,95.48,36755.0,78.9422,79.0333,78.9422,79.025,36755.0
2017-04-12 14:35:00,95.47,95.48,95.24,95.25,64964.0,79.0167,79.025,78.8263,78.8346,64964.0
2017-04-12 14:40:00,95.23,95.24,95.12,95.14,29796.0,78.8181,78.8263,78.727,78.7436,29796.0
2017-04-12 14:45:00,95.12,95.16,95.1,95.14,39186.0,78.727,78.7601,78.7105,78.7436,39186.0
2017-04-12 14:50:00,95.14,95.26,95.07,95.24,54512.0,78.7436,78.8429,78.6856,78.8263,54512.0
2017-04-12 14:55:00,95.22,95.25,95.16,95.17,38617.0,78.8098,78.8346,78.7601,78.7684,38617.0
2017-04-12 15:00:00,95.17,95.18,95.06,95.07,37114.0,78.7684,78.7767,78.6774,78.6856,37114.0
2017-04-12 15:05:00,95.07,95.07,95.0,95.05,44510.0,78.6856,78.6856,78.6277,78.6691,44510.0
2017-04-12 15:10:00,95.05,95.13,94.94,95.01,65292.0,78.6691,78.7353,78.578,78.636,65292.0
2017-04-12 15:15:00,95.01,95.01,94.81,94.83,48454.0,78.636,78.636,78.4705,78.487,48454.0
2017-04-12 15:20:00,94.84,95.07,94.84,94.98,66502.0,78.4953,78.6856,78.4953,78.6112,66502.0
2017-04-12 15:25:00,94.98,95.0,94.85,94.96,53122.0,78.6112,78.6277,78.5036,78.5946,53122.0
2017-04-12 15:30:00,94.96,95.03,94.93,95.0,55509.0,78.5946,78.6525,78.5698,78.6277,55509.0
2017-04-12 15:35:00,95.0,95.06,94.95,94.97,80297.0,78.6277,78.6774,78.5863,78.6029,80297.0
2017-04-12 15:40:00,94.97,95.0,94.81,94.81,116341.0,78.6029,78.6277,78.4705,78.4705,116341.0
2017-04-12 15:45:00,94.81,94.87,94.75,94.77,115798.0,78.4705,78.5201,78.4208,78.4373,115798.0
2017-04-12 15:50:00,94.77,94.84,94.66,94.75,161801.0,78.4373,78.4953,78.3463,78.4208,161801.0
2017-04-12 15:55:00,94.75,94.87,94.7,94.86,216784.0,78.4208,78.5201,78.3794,78.5118,216784.0
2017-04-13 09:30:00,94.6,94.7,94.22,94.33,143062.0,78.2966,78.3794,77.9821,78.0732,143062.0
2017-04-13 09:35:00,94.34,94.65,94.28,94.65,37307.0,78.0815,78.338,78.0318,78.338,37307.0
2017-04-13 09:40:00,94.64,94.68,94.52,94.58,44369.0,78.3297,78.3629,78.2304,78.2801,44369.0
2017-04-13 09:45:00,94.59,94.6,94.3,94.41,50137.0,78.2884,78.2966,78.0483,78.1394,50137.0
2017-04-13 09:50:00,94.41,94.82,94.36,94.72,64926.0,78.1394,78.4787,78.098,78.396,64926.0
2017-04-13 09:55:00,94.73,94.86,94.52,94.57,33205.0,78.4042,78.5118,78.2304,78.2718,33205.0
2017-04-13 10:00:00,94.59,94.83,94.59,94.79,40344.0,78.2884,78.487,78.2884,78.4539,40344.0
2017-04-13 10:05:00,94.81,94.83,94.61,94.66,41466.0,78.4705,78.487,78.3049,78.3463,41466.0
2017-04-13 10:10:00,94.65,94.65,94.44,94.47,25944.0,78.338,78.338,78.1642,78.189,25944.0
2017-04-13 10:15:00,94.46,94.57,94.44,94.48,21270.0,78.1808,78.2718,78.1642,78.1973,21270.0
2017-04-13 10:20:00,94.49,94.5,94.2,94.3,55519.0,78.2056,78.2139,77.9656,78.0483,55519.0
2017-04-13 10:25:00,94.29,94.32,94.04,94.07,49197.0,78.0401,78.0649,77.8332,77.858,49197.0
2017-04-13 10:30:00,94.06,94.23,94.05,94.19,38108.0,77.8497,77.9904,77.8414,77.9573,38108.0
2017-04-13 10:35:00,94.2,94.24,94.05,94.11,55406.0,77.9656,77.9987,77.8414,77.8911,55406.0
2017-04-13 10:40:00,94.1,94.18,94.08,94.17,50879.0,77.8828,77.949,77.8663,77.9407,50879.0
2017-04-13 10:45:00,94.18,94.21,93.94,93.97,126941.0,77.949,77.9739,77.7504,77.7752,126941.0
2017-04-13 10:50:00,93.96,94.16,93.95,94.15,82666.0,77.7669,77.9325,77.7587,77.9242,82666.0
2017-04-13 10:55:00,94.15,94.23,94.1,94.12,33302.0,77.9242,77.9904,77.8828,77.8994,33302.0
2017-04-13 11:00:00,94.12,94.37,94.1,94.3,72425.0,77.8994,78.1063,77.8828,78.0483,72425.0
2017-04-13 11:05:00,94.31,94.41,94.31,94.37,41833.0,78.0566,78.1394,78.0566,78.1063,41833.0
2017-04-13 11:10:00,94.37,94.4,94.3,94.35,44744.0,78.1063,78.1311,78.0483,78.0897,44744.0
2017-04-13 11:15:00,94.36,94.44,94.32,94.39,51916.0,78.098,78.1642,78.0649,78.1228,51916.0
2017-04-13 11:20:00,94.39,94.44,94.33,94.34,54867.0,78.1228,78.1642,78.0732,78.0815,54867.0
2017-04-13 11:25:00,94.33,94.51,94.32,94.41,44383.0,78.0732,78.2222,78.0649,78.1394,44383.0
2017-04-13 11:30:00,94.41,94.44,94.32,94.43,52526.0,78.1394,78.1642,78.0649,78.1559,52526.0
2017-04-13 11:35:00,94.43,94.44,94.29,94.29,70273.0,78.1559,78.1642,78.0401,78.0401,70273.0
2017-04-13 11:40:00,94.3,94.31,94.11,94.2,50170.0,78.0483,78.0566,77.8911,77.9656,50170.0
2017-04-13 11:45:00,94.2,94.28,94.17,94.18,21900.0,77.9656,78.0318,77.9407,77.949,21900.0
2017-04-13 11:50:00,94.19,94.31,94.19,94.31,19987.0,77.9573,78.0566,77.9573,78.0566,19987.0
2017-04-13 11:55:00,94.3,94.31,94.18,94.2,35703.0,78.0483,78.0566,77.949,77.9656,35703.0
2017-04-13 12:00:00,94.21,94.22,94.0,94.02,53263.0,77.9739,77.9821,77.8,77.8166,53263.0
2017-04-13 12:05:00,94.01,94.05,93.68,93.71,83414.0,77.8083,77.8414,77.5352,77.56,83414.0
2017-04-13 12:10:00,93.7,93.86,93.67,93.79,42924.0,77.5517,77.6842,77.5269,77.6262,42924.0
2017-04-13 12:15:00,93.78,93.8,93.64,93.67,41679.0,77.618,77.6345,77.5021,77.5269,41679.0
2017-04-13 12:20:00,93.67,93.7,93.54,93.56,55979.0,77.5269,77.5517,77.4193,77.4359,55979.0
2017-04-13 12:25:00,93.55,93.63,93.51,93.61,64148.0,77.4276,77.4938,77.3945,77.4773,64148.0
2017-04-13 12:30:00,93.61,93.71,93.58,93.66,38764.0,77.4773,77.56,77.4524,77.5186,38764.0
2017-04-13 12:35:00,93.66,93.77,93.66,93.68,38053.0,77.5186,77.6097,77.5186,77.5352,38053.0
2017-04-13 12:40:00,93.69,93.72,93.53,93.57,29982.0,77.5435,77.5683,77.411,77.4442,29982.0
2017-04-13 12:45:00,93.58,93.58,93.46,93.5,37740.0,77.4524,77.4524,77.3531,77.3862,37740.0
2017-04-13 12:50:00,93.5,93.54,93.44,93.45,83276.0,77.3862,77.4193,77.3366,77.3448,83276.0
2017-04-13 12:55:00,93.46,93.49,93.34,93.34,78480.0,77.3531,77.3779,77.2538,77.2538,78480.0
2017-04-13 13:00:00,93.36,93.37,93.21,93.23,74183.0,77.2703,77.2786,77.1462,77.1627,74183.0
2017-04-13 13:05:00,93.23,93.29,93.15,93.29,60359.0,77.1627,77.2124,77.0965,77.2124,60359.0
2017-04-13 13:10:00,93.3,93.35,93.15,93.18,55017.0,77.2207,77.2621,77.0965,77.1214,55017.0
2017-04-13 13:15:00,93.19,93.32,93.19,93.29,26194.0,77.1296,77.2372,77.1296,77.2124,26194.0
2017-04-13 13:20:00,93.29,93.35,93.23,93.33,39509.0,77.2124,77.2621,77.1627,77.2455,39509.0
2017-04-13 13:25:00,93.33,93.43,93.32,93.41,39185.0,77.2455,77.3283,77.2372,77.3117,39185.0
2017-04-13 13:30:00,93.41,93.57,93.41,93.48,60300.0,77.3117,77.4442,77.3117,77.3697,60300.0
2017-04-13 13:35:00,93.48,93.52,93.43,93.43,38699.0,77.3697,77.4028,77.3283,77.3283,38699.0
2017-04-13 13:40:00,93.42,93.5,93.35,93.35,30042.0,77.32,77.3862,77.2621,77.2621,30042.0
2017-04-13 13:45:00,93.35,93.35,93.15,93.25,53346.0,77.2621,77.2621,77.0965,77.1793,53346.0
2017-04-13 13:50:00,93.24,93.35,93.19,93.33,51573.0,77.171,77.2621,77.1296,77.2455,51573.0
2017-04-13 13:55:00,93.32,93.38,93.29,93.34,30417.0,77.2372,77.2869,77.2124,77.2538,30417.0
2017-04-13 14:00:00,93.35,93.57,93.33,93.56,42849.0,77.2621,77.4442,77.2455,77.4359,42849.0
2017-04-13 14:05:00,93.54,93.69,93.52,93.67,38826.0,77.4193,77.5435,77.4028,77.5269,38826.0
2017-04-13 14:10:00,93.67,93.76,93.67,93.73,37605.0,77.5269,77.6014,77.5269,77.5766,37605.0
2017-04-13 14:15:00,93.74,93.74,93.65,93.71,32681.0,77.5849,77.5849,77.5104,77.56,32681.0
2017-04-13 14:20:00,93.7,93.79,93.64,93.7,33785.0,77.5517,77.6262,77.5021,77.5517,33785.0
2017-04-13 14:25:00,93.7,93.83,93.7,93.77,35667.0,77.5517,77.6593,77.5517,77.6097,35667.0
2017-04-13 14:30:00,93.76,93.81,93.73,93.76,27012.0,77.6014,77.6428,77.5766,77.6014,27012.0
2017-04-13 14:35:00,93.75,93.76,93.59,93.6,33887.0,77.5931,77.6014,77.4607,77.469,33887.0
2017-04-13 14:40:00,93.61,93.66,93.55,93.65,38028.0,77.4773,77.5186,77.4276,77.5104,38028.0
2017-04-13 14:45:00,93.65,93.68,93.54,93.58,30090.0,77.5104,77.5352,77.4193,77.4524,30090.0
2017-04-13 14:50:00,93.57,93.62,93.48,93.51,38673.0,77.4442,77.4855,77.3697,77.3945,38673.0
2017-04-13 14:55:00,93.51,93.57,93.47,93.54,26465.0,77.3945,77.4442,77.3614,77.4193,26465.0
2017-04-13 15:00:00,93.54,93.59,93.51,93.53,26795.0,77.4193,77.4607,77.3945,77.411,26795.0
2017-04-13 15:05:00,93.52,93.53,93.39,93.4,38891.0,77.4028,77.411,77.2952,77.3035,38891.0
2017-04-13 15:10:00,93.4,93.4,93.26,93.27,28905.0,77.3035,77.3035,77.1876,77.1959,28905.0
2017-04-13 15:15:00,93.26,93.28,93.11,93.27,43533.0,77.1876,77.2041,77.0634,77.1959,43533.0
2017-04-13 15:20:00,93.28,93.37,93.28,93.36,26486.0,77.2041,77.2786,77.2041,77.2703,26486.0
2017-04-13 15:25:00,93.36,93.36,93.3,93.33,32649.0,77.2703,77.2703,77.2207,77.2455,32649.0
2017-04-13 15:30:00,93.33,93.42,93.29,93.31,72886.0,77.2455,77.32,77.2124,77.229,72886.0
2017-04-13 15:35:00,93.31,93.31,93.17,93.19,53466.0,77.229,77.229,77.1131,77.1296,53466.0
2017-04-13 15:40:00,93.19,93.26,93.16,93.17,64520.0,77.1296,77.1876,77.1048,77.1131,64520.0
2017-04-13 15:45:00,93.18,93.43,93.17,93.41,95930.0,77.1214,77.3283,77.1131,77.3117,95930.0
2017-04-13 15:50:00,93.4,93.42,93.23,93.31,107015.0,77.3035,77.32,77.1627,77.229,107015.0
2017-04-13 15:55:00,93.32,93.32,93.09,93.09,202021.0,77.2372,77.2372,77.0469,77.0469,202021.0
2017-04-17 09:30:00,93.69,94.29,93.53,94.28,167665.0,77.5435,78.0401,77.411,78.0318,167665.0
2017-04-17 09:35:00,94.29,94.35,93.68,93.68,88884.0,78.0401,78.0897,77.5352,77.5352,88884.0
2017-04-17 09:40:00,93.69,93.75,93.49,93.57,53182.0,77.5435,77.5931,77.3779,77.4442,53182.0
2017-04-17 09:45:00,93.59,93.89,93.59,93.88,51130.0,77.4607,77.709,77.4607,77.7007,51130.0
2017-04-17 09:50:00,93.88,93.91,93.76,93.87,56752.0,77.7007,77.7256,77.6014,77.6925,56752.0
2017-04-17 09:55:00,93.87,93.9,93.76,93.84,28009.0,77.6925,77.7173,77.6014,77.6676,28009.0
2017-04-17 10:00:00,93.81,93.99,93.8,93.99,58359.0,77.6428,77.7918,77.6345,77.7918,58359.0
2017-04-17 10:05:00,93.99,94.17,93.96,94.05,67103.0,77.7918,77.9407,77.7669,77.8414,67103.0
2017-04-17 10:10:00,94.04,94.06,93.95,94.03,27587.0,77.8332,77.8497,77.7587,77.8249,27587.0
2017-04-17 10:15:00,94.01,94.05,93.86,93.9,44823.0,77.8083,77.8414,77.6842,77.7173,44823.0
2017-04-17 10:20:00,93.89,93.91,93.7,93.72,62071.0,77.709,77.7256,77.5517,77.5683,62071.0
2017-04-17 10:25:00,93.73,93.73,93.58,93.65,29983.0,77.5766,77.5766,77.4524,77.5104,29983.0
2017-04-17 10:30:00,93.67,93.92,93.66,93.82,40972.0,77.5269,77.7338,77.5186,77.6511,40972.0
2017-04-17 10:35:00,93.83,93.85,93.7,93.78,148029.0,77.6593,77.6759,77.5517,77.618,148029.0
2017-04-17 10:40:00,93.79,93.88,93.75,93.85,32619.0,77.6262,77.7007,77.5931,77.6759,32619.0
2017-04-17 10:45:00,93.85,93.99,93.84,93.94,46617.0,77.6759,77.7918,77.6676,77.7504,46617.0
2017-04-17 10:50:00,93.92,93.96,93.84,93.88,75474.0,77.7338,77.7669,77.6676,77.7007,75474.0
2017-04-17 10:55:00,93.88,93.96,93.87,93.93,10722.0,77.7007,77.7669,77.6925,77.7421,10722.0
2017-04-17 11:00:00,93.92,93.98,93.88,93.97,27174.0,77.7338,77.7835,77.7007,77.7752,27174.0
2017-04-17 11:05:00,93.99,94.04,93.87,93.88,21600.0,77.7918,77.8332,77.6925,77.7007,21600.0
2017-04-17 11:10:00,93.89,93.98,93.89,93.91,19143.0,77.709,77.7835,77.709,77.7256,19143.0
2017-04-17 11:15:00,93.91,94.01,93.91,93.93,30701.0,77.7256,77.8083,77.7256,77.7421,30701.0
2017-04-17 11:20:00,93.94,93.98,93.78,93.82,30492.0,77.7504,77.7835,77.618,77.6511,30492.0
2017-04-17 11:25:00,93.82,93.86,93.7,93.71,23154.0,77.6511,77.6842,77.5517,77.56,23154.0
2017-04-17 11:30:00,93.71,93.72,93.55,93.58,52952.0,77.56,77.5683,77.4276,77.4524,52952.0
2017-04-17 11:35:00,93.59,93.78,93.58,93.7,25815.0,77.4607,77.618,77.4524,77.5517,25815.0
2017-04-17 11:40:00,93.71,93.73,93.64,93.64,14310.0,77.56,77.5766,77.5021,77.5021,14310.0
2017-04-17 11:45:00,93.64,93.69,93.59,93.62,21575.0,77.5021,77.5435,77.4607,77.4855,21575.0
2017-04-17 11:50:00,93.63,93.65,93.58,93.59,22561.0,77.4938,77.5104,77.4524,77.4607,22561.0
2017-04-17 11:55:00,93.58,93.67,93.58,93.6,24967.0,77.4524,77.5269,77.4524,77.469,24967.0
2017-04-17 12:00:00,93.59,93.71,93.59,93.59,24277.0,77.4607,77.56,77.4607,77.4607,24277.0
2017-04-17 12:05:00,93.59,93.7,93.59,93.67,22020.0,77.4607,77.5517,77.4607,77.5269,22020.0
2017-04-17 12:10:00,93.69,93.73,93.64,93.69,23686.0,77.5435,77.5766,77.5021,77.5435,23686.0
2017-04-17 12:15:00,93.69,93.72,93.62,93.68,19584.0,77.5435,77.5683,77.4855,77.5352,19584.0
2017-04-17 12:20:00,93.68,93.81,93.66,93.81,17648.0,77.5352,77.6428,77.5186,77.6428,17648.0
2017-04-17 12:25:00,93.81,93.84,93.71,93.71,14080.0,77.6428,77.6676,77.56,77.56,14080.0
2017-04-17 12:30:00,93.72,93.79,93.67,93.67,15781.0,77.5683,77.6262,77.5269,77.5269,15781.0
2017-04-17 12:35:00,93.67,93.68,93.6,93.68,23316.0,77.5269,77.5352,77.469,77.5352,23316.0
2017-04-17 12:40:00,93.68,93.7,93.64,93.68,19022.0,77.5352,77.5517,77.5021,77.5352,19022.0
2017-04-17 12:45:00,93.69,93.77,93.6,93.62,13382.0,77.5435,77.6097,77.469,77.4855,13382.0
2017-04-17 12:50:00,93.63,93.64,93.55,93.64,28634.0,77.4938,77.5021,77.4276,77.5021,28634.0
2017-04-17 12:55:00,93.65,93.71,93.63,93.65,11850.0,77.5104,77.56,77.4938,77.5104,11850.0
2017-04-17 13:00:00,93.65,93.68,93.63,93.65,14851.0,77.5104,77.5352,77.4938,77.5104,14851.0
2017-04-17 13:05:00,93.66,93.69,93.6,93.66,34172.0,77.5186,77.5435,77.469,77.5186,34172.0
2017-04-17 13:10:00,93.67,93.75,93.65,93.65,17906.0,77.5269,77.5931,77.5104,77.5104,17906.0
2017-04-17 13:15:00,93.65,93.72,93.62,93.69,16564.0,77.5104,77.5683,77.4855,77.5435,16564.0
2017-04-17 13:20:00,93.68,93.71,93.65,93.69,15913.0,77.5352,77.56,77.5104,77.5435,15913.0
2017-04-17 13:25:00,93.68,93.88,93.68,93.81,40423.0,77.5352,77.7007,77.5352,77.6428,40423.0
2017-04-17 13:30:00,93.8,93.85,93.77,93.78,26459.0,77.6345,77.6759,77.6097,77.618,26459.0
2017-04-17 13:35:00,93.79,93.8,93.69,93.77,20934.0,77.6262,77.6345,77.5435,77.6097,20934.0
2017-04-17 13:40:00,93.77,93.81,93.71,93.74,15393.0,77.6097,77.6428,77.56,77.5849,15393.0
2017-04-17 13:45:00,93.74,93.83,93.73,93.81,14678.0,77.5849,77.6593,77.5766,77.6428,14678.0
2017-04-17 13:50:00,93.81,93.82,93.71,93.72,13066.0,77.6428,77.6511,77.56,77.5683,13066.0
2017-04-17 13:55:00,93.73,93.79,93.72,93.74,14145.0,77.5766,77.6262,77.5683,77.5849,14145.0
2017-04-17 14:00:00,93.74,93.8,93.69,93.76,35296.0,77.5849,77.6345,77.5435,77.6014,35296.0
2017-04-17 14:05:00,93.76,93.84,93.72,93.72,19417.0,77.6014,77.6676,77.5683,77.5683,19417.0
2017-04-17 14:10:00,93.74,93.79,93.71,93.76,17521.0,77.5849,77.6262,77.56,77.6014,17521.0
2017-04-17 14:15:00,93.76,93.82,93.63,93.64,34059.0,77.6014,77.6511,77.4938,77.5021,34059.0
2017-04-17 14:20:00,93.64,93.69,93.63,93.63,13604.0,77.5021,77.5435,77.4938,77.4938,13604.0
2017-04-17 14:25:00,93.63,93.63,93.58,93.58,24216.0,77.4938,77.4938,77.4524,77.4524,24216.0
2017-04-17 14:30:00,93.6,93.71,93.59,93.7,20249.0,77.469,77.56,77.4607,77.5517,20249.0
2017-04-17 14:35:00,93.72,93.72,93.62,93.65,21231.0,77.5683,77.5683,77.4855,77.5104,21231.0
2017-04-17 14:40:00,93.64,93.67,93.61,93.66,14736.0,77.5021,77.5269,77.4773,77.5186,14736.0
2017-04-17 14:45:00,93.66,93.72,93.65,93.65,14540.0,77.5186,77.5683,77.5104,77.5104,14540.0
2017-04-17 14:50:00,93.65,93.68,93.58,93.59,19422.0,77.5104,77.5352,77.4524,77.4607,19422.0
2017-04-17 14:55:00,93.59,93.61,93.51,93.55,31154.0,77.4607,77.4773,77.3945,77.4276,31154.0
2017-04-17 15:00:00,93.56,93.63,93.5,93.52,26617.0,77.4359,77.4938,77.3862,77.4028,26617.0
2017-04-17 15:05:00,93.53,93.63,93.52,93.63,21903.0,77.411,77.4938,77.4028,77.4938,21903.0
2017-04-17 15:10:00,93.63,93.65,93.55,93.63,15236.0,77.4938,77.5104,77.4276,77.4938,15236.0
2017-04-17 15:15:00,93.63,93.82,93.62,93.8,54237.0,77.4938,77.6511,77.4855,77.6345,54237.0
2017-04-17 15:20:00,93.8,93.86,93.75,93.86,32207.0,77.6345,77.6842,77.5931,77.6842,32207.0
2017-04-17 15:25:00,93.87,93.98,93.82,93.93,47129.0,77.6925,77.7835,77.6511,77.7421,47129.0
2017-04-17 15:30:00,93.93,93.97,93.88,93.9,36667.0,77.7421,77.7752,77.7007,77.7173,36667.0
2017-04-17 15:35:00,93.89,93.98,93.88,93.97,36635.0,77.709,77.7835,77.7007,77.7752,36635.0
2017-04-17 15:40:00,93.98,94.03,93.93,93.97,50283.0,77.7835,77.8249,77.7421,77.7752,50283.0
2017-04-17 15:45:00,93.96,94.2,93.96,94.18,75016.0,77.7669,77.9656,77.7669,77.949,75016.0
2017-04-17 15:50:00,94.19,94.22,94.1,94.2,84749.0,77.9573,77.9821,77.8828,77.9656,84749.0
2017-04-17 15:55:00,94.21,94.24,94.11,94.13,157390.0,77.9739,77.9987,77.8911,77.9076,157390.0
2017-04-18 09:30:00,93.5,93.54,93.16,93.19,126336.0,77.3862,77.4193,77.1048,77.1296,126336.0
2017-04-18 09:35:00,93.2,93.6,93.12,93.49,42253.0,77.1379,77.469,77.0717,77.3779,42253.0
2017-04-18 09:40:00,93.51,93.75,93.46,93.75,37593.0,77.3945,77.5931,77.3531,77.5931,37593.0
2017-04-18 09:45:00,93.76,93.85,93.7,93.78,17914.0,77.6014,77.6759,77.5517,77.618,17914.0
2017-04-18 09:50:00,93.78,93.82,93.64,93.64,44747.0,77.618,77.6511,77.5021,77.5021,44747.0
2017-04-18 09:55:00,93.64,93.97,93.62,93.95,38266.0,77.5021,77.7752,77.4855,77.7587,38266.0
2017-04-18 10:00:00,93.98,94.11,93.86,93.91,41020.0,77.7835,77.8911,77.6842,77.7256,41020.0
2017-04-18 10:05:00,93.91,94.08,93.86,94.08,36206.0,77.7256,77.8663,77.6842,77.8663,36206.0
2017-04-18 10:10:00,94.08,94.16,93.97,94.05,18421.0,77.8663,77.9325,77.7752,77.8414,18421.0
2017-04-18 10:15:00,94.07,94.15,93.9,93.97,28502.0,77.858,77.9242,77.7173,77.7752,28502.0
2017-04-18 10:20:00,93.96,94.04,93.81,93.91,63332.0,77.7669,77.8332,77.6428,77.7256,63332.0
2017-04-18 10:25:00,93.94,94.21,93.89,94.15,24246.0,77.7504,77.9739,77.709,77.9242,24246.0
2017-04-18 10:30:00,94.09,94.15,93.97,94.1,32722.0,77.8745,77.9242,77.7752,77.8828,32722.0
2017-04-18 10:35:00,94.12,94.2,94.04,94.14,21976.0,77.8994,77.9656,77.8332,77.9159,21976.0
2017-04-18 10:40:00,94.11,94.18,94.04,94.12,15501.0,77.8911,77.949,77.8332,77.8994,15501.0
2017-04-18 10:45:00,94.12,94.24,94.06,94.17,26416.0,77.8994,77.9987,77.8497,77.9407,26416.0
2017-04-18 10:50:00,94.13,94.15,94.05,94.09,18642.0,77.9076,77.9242,77.8414,77.8745,18642.0
2017-04-18 10:55:00,94.06,94.07,93.97,94.06,16478.0,77.8497,77.858,77.7752,77.8497,16478.0
2017-04-18 11:00:00,94.11,94.13,94.03,94.05,18153.0,77.8911,77.9076,77.8249,77.8414,18153.0
2017-04-18 11:05:00,94.04,94.07,93.94,94.05,25300.0,77.8332,77.858,77.7504,77.8414,25300.0
2017-04-18 11:10:00,94.04,94.33,94.04,94.3,45684.0,77.8332,78.0732,77.8332,78.0483,45684.0
2017-04-18 11:15:00,94.31,94.4,94.28,94.32,35057.0,78.0566,78.1311,78.0318,78.0649,35057.0
2017-04-18 11:20:00,94.3,94.36,94.23,94.3,25423.0,78.0483,78.098,77.9904,78.0483,25423.0
2017-04-18 11:25:00,94.28,94.31,94.17,94.21,21236.0,78.0318,78.0566,77.9407,77.9739,21236.0
2017-04-18 11:30:00,94.21,94.23,94.03,94.03,26709.0,77.9739,77.9904,77.8249,77.8249,26709.0
2017-04-18 11:35:00,94.01,94.01,93.78,93.9,48185.0,77.8083,77.8083,77.618,77.7173,48185.0
2017-04-18 11:40:00,93.87,93.88,93.75,93.79,18593.0,77.6925,77.7007,77.5931,77.6262,18593.0
2017-04-18 11:45:00,93.79,93.83,93.7,93.72,20926.0,77.6262,77.6593,77.5517,77.5683,20926.0
2017-04-18 11:50:00,93.76,93.91,93.73,93.84,42839.0,77.6014,77.7256,77.5766,77.6676,42839.0
2017-04-18 11:55:00,93.85,93.85,93.65,93.67,39532.0,77.6759,77.6759,77.5104,77.5269,39532.0
2017-04-18 12:00:00,93.65,93.66,93.46,93.63,60913.0,77.5104,77.5186,77.3531,77.4938,60913.0
2017-04-18 12:05:00,93.62,93.66,93.5,93.54,45499.0,77.4855,77.5186,77.3862,77.4193,45499.0
2017-04-18 12:10:00,93.54,93.62,93.5,93.62,20931.0,77.4193,77.4855,77.3862,77.4855,20931.0
2017-04-18 12:15:00,93.62,93.66,93.53,93.58,11325.0,77.4855,77.5186,77.411,77.4524,11325.0
2017-04-18 12:20:00,93.59,93.67,93.59,93.63,12456.0,77.4607,77.5269,77.4607,77.4938,12456.0
2017-04-18 12:25:00,93.63,93.66,93.49,93.49,25132.0,77.4938,77.5186,77.3779,77.3779,25132.0
2017-04-18 12:30:00,93.5,93.58,93.46,93.53,32817.0,77.3862,77.4524,77.3531,77.411,32817.0
2017-04-18 12:35:00,93.54,93.55,93.42,93.52,38115.0,77.4193,77.4276,77.32,77.4028,38115.0
2017-04-18 12:40:00,93.53,93.58,93.47,93.48,18917.0,77.411,77.4524,77.3614,77.3697,18917.0
2017-04-18 12:45:00,93.48,93.48,93.38,93.39,39728.0,77.3697,77.3697,77.2869,77.2952,39728.0
2017-04-18 12:50:00,93.4,93.48,93.39,93.44,47529.0,77.3035,77.3697,77.2952,77.3366,47529.0
2017-04-18 12:55:00,93.44,93.54,93.41,93.43,20408.0,77.3366,77.4193,77.3117,77.3283,20408.0
2017-04-18 13:00:00,93.41,93.44,93.33,93.4,15357.0,77.3117,77.3366,77.2455,77.3035,15357.0
2017-04-18 13:05:00,93.4,93.48,93.39,93.48,9717.0,77.3035,77.3697,77.2952,77.3697,9717.0
2017-04-18 13:10:00,93.49,93.65,93.49,93.62,45728.0,77.3779,77.5104,77.3779,77.4855,45728.0
2017-04-18 13:15:00,93.63,93.63,93.52,93.56,46000.0,77.4938,77.4938,77.4028,77.4359,46000.0
2017-04-18 13:20:00,93.57,93.67,93.52,93.64,17317.0,77.4442,77.5269,77.4028,77.5021,17317.0
2017-04-18 13:25:00,93.64,93.77,93.64,93.74,22485.0,77.5021,77.6097,77.5021,77.5849,22485.0
2017-04-18 13:30:00,93.76,93.81,93.71,93.8,13901.0,77.6014,77.6428,77.56,77.6345,13901.0
2017-04-18 13:35:00,93.8,93.88,93.78,93.83,25661.0,77.6345,77.7007,77.618,77.6593,25661.0
2017-04-18 13:40:00,93.83,94.04,93.83,94.04,56812.0,77.6593,77.8332,77.6593,77.8332,56812.0
2017-04-18 13:45:00,94.05,94.07,93.97,94.04,25420.0,77.8414,77.858,77.7752,77.8332,25420.0
2017-04-18 13:50:00,94.05,94.13,93.97,94.06,47610.0,77.8414,77.9076,77.7752,77.8497,47610.0
2017-04-18 13:55:00,94.06,94.07,94.0,94.07,12153.0,77.8497,77.858,77.8,77.858,12153.0
2017-04-18 14:00:00,94.07,94.3,94.07,94.27,34424.0,77.858,78.0483,77.858,78.0235,34424.0
2017-04-18 14:05:00,94.28,94.3,94.16,94.19,31972.0,78.0318,78.0483,77.9325,77.9573,31972.0
2017-04-18 14:10:00,94.19,94.24,94.14,94.2,21064.0,77.9573,77.9987,77.9159,77.9656,21064.0
2017-04-18 14:15:00,94.19,94.45,94.19,94.39,67468.0,77.9573,78.1725,77.9573,78.1228,67468.0
2017-04-18 14:20:00,94.4,94.54,94.34,94.37,73117.0,78.1311,78.247,78.0815,78.1063,73117.0
2017-04-18 14:25:00,94.37,94.41,94.26,94.4,20719.0,78.1063,78.1394,78.0152,78.1311,20719.0
2017-04-18 14:30:00,94.39,94.42,94.35,94.39,24418.0,78.1228,78.1477,78.0897,78.1228,24418.0
2017-04-18 14:35:00,94.38,94.52,94.38,94.39,46585.0,78.1146,78.2304,78.1146,78.1228,46585.0
2017-04-18 14:40:00,94.39,94.45,94.26,94.26,47684.0,78.1228,78.1725,78.0152,78.0152,47684.0
2017-04-18 14:45:00,94.27,94.42,94.26,94.4,37341.0,78.0235,78.1477,78.0152,78.1311,37341.0
2017-04-18 14:50:00,94.4,94.42,94.34,94.34,19905.0,78.1311,78.1477,78.0815,78.0815,19905.0
2017-04-18 14:55:00,94.35,94.35,94.25,94.33,39146.0,78.0897,78.0897,78.007,78.0732,39146.0
2017-04-18 15:00:00,94.32,94.36,94.14,94.18,40163.0,78.0649,78.098,77.9159,77.949,40163.0
2017-04-18 15:05:00,94.16,94.28,94.16,94.25,20175.0,77.9325,78.0318,77.9325,78.007,20175.0
2017-04-18 15:10:00,94.25,94.25,94.15,94.19,17873.0,78.007,78.007,77.9242,77.9573,17873.0
2017-04-18 15:15:00,94.19,94.26,94.18,94.23,19333.0,77.9573,78.0152,77.949,77.9904,19333.0
2017-04-18 15:20:00,94.24,94.33,94.17,94.33,55809.0,77.9987,78.0732,77.9407,78.0732,55809.0
2017-04-18 15:25:00,94.33,94.34,94.21,94.22,22977.0,78.0732,78.0815,77.9739,77.9821,22977.0
2017-04-18 15:30:00,94.22,94.3,94.21,94.28,34735.0,77.9821,78.0483,77.9739,78.0318,34735.0
2017-04-18 15:35:00,94.28,94.37,94.26,94.31,42076.0,78.0318,78.1063,78.0152,78.0566,42076.0
2017-04-18 15:40:00,94.32,94.49,94.32,94.42,100524.0,78.0649,78.2056,78.0649,78.1477,100524.0
2017-04-18 15:45:00,94.42,94.54,94.4,94.48,77535.0,78.1477,78.247,78.1311,78.1973,77535.0
2017-04-18 15:50:00,94.48,94.5,94.44,94.47,105628.0,78.1973,78.2139,78.1642,78.189,105628.0
2017-04-18 15:55:00,94.47,94.52,94.37,94.39,117082.0,78.189,78.2304,78.1063,78.1228,117082.0
2017-04-19 09:30:00,94.86,95.97,94.86,95.64,274979.0,78.5118,79.4305,78.5118,79.1574,274979.0
2017-04-19 09:35:00,95.62,95.63,94.95,94.99,45539.0,79.1409,79.1491,78.5863,78.6194,45539.0
2017-04-19 09:40:00,95.02,95.15,94.84,94.88,85556.0,78.6443,78.7519,78.4953,78.5284,85556.0
2017-04-19 09:45:00,94.85,95.1,94.77,94.93,93556.0,78.5036,78.7105,78.4373,78.5698,93556.0
2017-04-19 09:50:00,94.96,95.12,94.82,95.04,84822.0,78.5946,78.727,78.4787,78.6608,84822.0
2017-04-19 09:55:00,95.04,95.2,94.96,94.98,50926.0,78.6608,78.7932,78.5946,78.6112,50926.0
2017-04-19 10:00:00,94.97,95.06,94.8,94.83,52213.0,78.6029,78.6774,78.4622,78.487,52213.0
2017-04-19 10:05:00,94.84,94.9,94.75,94.75,36396.0,78.4953,78.5449,78.4208,78.4208,36396.0
2017-04-19 10:10:00,94.75,94.76,94.54,94.6,56341.0,78.4208,78.4291,78.247,78.2966,56341.0
2017-04-19 10:15:00,94.62,94.8,94.54,94.73,51357.0,78.3132,78.4622,78.247,78.4042,51357.0
2017-04-19 10:20:00,94.71,94.8,94.69,94.79,44233.0,78.3877,78.4622,78.3711,78.4539,44233.0
2017-04-19 10:25:00,94.82,94.96,94.81,94.96,41427.0,78.4787,78.5946,78.4705,78.5946,41427.0
2017-04-19 10:30:00,94.96,94.96,94.74,94.94,31574.0,78.5946,78.5946,78.4125,78.578,31574.0
2017-04-19 10:35:00,94.94,95.05,94.87,95.03,55111.0,78.578,78.6691,78.5201,78.6525,55111.0
2017-04-19 10:40:00,95.02,95.02,94.77,94.83,27789.0,78.6443,78.6443,78.4373,78.487,27789.0
2017-04-19 10:45:00,94.82,94.88,94.7,94.73,32250.0,78.4787,78.5284,78.3794,78.4042,32250.0
2017-04-19 10:50:00,94.72,94.75,94.63,94.64,27213.0,78.396,78.4208,78.3215,78.3297,27213.0
2017-04-19 10:55:00,94.65,94.85,94.64,94.79,43809.0,78.338,78.5036,78.3297,78.4539,43809.0
2017-04-19 11:00:00,94.78,94.81,94.69,94.69,21813.0,78.4456,78.4705,78.3711,78.3711,21813.0
2017-04-19 11:05:00,94.7,94.81,94.7,94.76,42998.0,78.3794,78.4705,78.3794,78.4291,42998.0
2017-04-19 11:10:00,94.77,94.77,94.63,94.75,18394.0,78.4373,78.4373,78.3215,78.4208,18394.0
2017-04-19 11:15:00,94.76,94.76,94.67,94.68,25397.0,78.4291,78.4291,78.3546,78.3629,25397.0
2017-04-19 11:20:00,94.68,94.74,94.58,94.73,38693.0,78.3629,78.4125,78.2801,78.4042,38693.0
2017-04-19 11:25:00,94.73,94.78,94.64,94.77,26934.0,78.4042,78.4456,78.3297,78.4373,26934.0
2017-04-19 11:30:00,94.77,94.78,94.7,94.74,19097.0,78.4373,78.4456,78.3794,78.4125,19097.0
2017-04-19 11:35:00,94.73,94.78,94.61,94.69,23835.0,78.4042,78.4456,78.3049,78.3711,23835.0
2017-04-19 11:40:00,94.69,94.7,94.64,94.64,13523.0,78.3711,78.3794,78.3297,78.3297,13523.0
2017-04-19 11:45:00,94.63,94.64,94.45,94.46,66792.0,78.3215,78.3297,78.1725,78.1808,66792.0
2017-04-19 11:50:00,94.45,94.45,94.34,94.36,30246.0,78.1725,78.1725,78.0815,78.098,30246.0
2017-04-19 11:55:00,94.35,94.44,94.33,94.38,31407.0,78.0897,78.1642,78.0732,78.1146,31407.0
2017-04-19 12:00:00,94.38,94.39,94.27,94.29,26704.0,78.1146,78.1228,78.0235,78.0401,26704.0
2017-04-19 12:05:00,94.28,94.29,94.14,94.19,65572.0,78.0318,78.0401,77.9159,77.9573,65572.0
2017-04-19 12:10:00,94.18,94.34,94.14,94.31,27800.0,77.949,78.0815,77.9159,78.0566,27800.0
2017-04-19 12:15:00,94.29,94.36,94.27,94.31,22326.0,78.0401,78.098,78.0235,78.0566,22326.0
2017-04-19 12:20:00,94.3,94.42,94.27,94.34,27415.0,78.0483,78.1477,78.0235,78.0815,27415.0
2017-04-19 12:25:00,94.34,94.4,94.29,94.33,18576.0,78.0815,78.1311,78.0401,78.0732,18576.0
2017-04-19 12:30:00,94.32,94.39,94.27,94.35,23458.0,78.0649,78.1228,78.0235,78.0897,23458.0
2017-04-19 12:35:00,94.36,94.41,94.32,94.36,25444.0,78.098,78.1394,78.0649,78.098,25444.0
2017-04-19 12:40:00,94.35,94.39,94.32,94.33,18843.0,78.0897,78.1228,78.0649,78.0732,18843.0
2017-04-19 12:45:00,94.32,94.38,94.31,94.35,16610.0,78.0649,78.1146,78.0566,78.0897,16610.0
2017-04-19 12:50:00,94.34,94.38,94.31,94.37,20862.0,78.0815,78.1146,78.0566,78.1063,20862.0
2017-04-19 12:55:00,94.37,94.4,94.29,94.31,26727.0,78.1063,78.1311,78.0401,78.0566,26727.0
2017-04-19 13:00:00,94.31,94.32,94.17,94.19,31613.0,78.0566,78.0649,77.9407,77.9573,31613.0
2017-04-19 13:05:00,94.18,94.27,94.18,94.22,20458.0,77.949,78.0235,77.949,77.9821,20458.0
2017-04-19 13:10:00,94.21,94.23,94.02,94.07,40255.0,77.9739,77.9904,77.8166,77.858,40255.0
2017-04-19 13:15:00,94.07,94.17,94.03,94.09,54928.0,77.858,77.9407,77.8249,77.8745,54928.0
2017-04-19 13:20:00,94.08,94.25,94.08,94.18,27581.0,77.8663,78.007,77.8663,77.949,27581.0
2017-04-19 13:25:00,94.19,94.2,94.13,94.15,26564.0,77.9573,77.9656,77.9076,77.9242,26564.0
2017-04-19 13:30:00,94.17,94.18,94.11,94.18,20728.0,77.9407,77.949,77.8911,77.949,20728.0
2017-04-19 13:35:00,94.17,94.17,94.05,94.09,34230.0,77.9407,77.9407,77.8414,77.8745,34230.0
2017-04-19 13:40:00,94.08,94.2,94.06,94.15,23803.0,77.8663,77.9656,77.8497,77.9242,23803.0
2017-04-19 13:45:00,94.15,94.17,94.1,94.17,20821.0,77.9242,77.9407,77.8828,77.9407,20821.0
2017-04-19 13:50:00,94.17,94.23,94.13,94.13,33286.0,77.9407,77.9904,77.9076,77.9076,33286.0
2017-04-19 13:55:00,94.14,94.14,94.03,94.06,45724.0,77.9159,77.9159,77.8249,77.8497,45724.0
2017-04-19 14:00:00,94.06,94.12,94.0,94.02,28001.0,77.8497,77.8994,77.8,77.8166,28001.0
2017-04-19 14:05:00,94.01,94.04,93.95,93.97,23358.0,77.8083,77.8332,77.7587,77.7752,23358.0
2017-04-19 14:10:00,93.97,93.98,93.87,93.91,62711.0,77.7752,77.7835,77.6925,77.7256,62711.0
2017-04-19 14:15:00,93.91,93.92,93.84,93.9,43727.0,77.7256,77.7338,77.6676,77.7173,43727.0
2017-04-19 14:20:00,93.88,93.91,93.81,93.82,35107.0,77.7007,77.7256,77.6428,77.6511,35107.0
2017-04-19 14:25:00,93.81,93.92,93.81,93.9,61989.0,77.6428,77.7338,77.6428,77.7173,61989.0
2017-04-19 14:30:00,93.89,93.95,93.84,93.89,43054.0,77.709,77.7587,77.6676,77.709,43054.0
2017-04-19 14:35:00,93.89,94.02,93.89,93.97,24952.0,77.709,77.8166,77.709,77.7752,24952.0
2017-04-19 14:40:00,93.98,94.02,93.86,93.9,38448.0,77.7835,77.8166,77.6842,77.7173,38448.0
2017-04-19 14:45:00,93.88,93.9,93.75,93.8,60641.0,77.7007,77.7173,77.5931,77.6345,60641.0
2017-04-19 14:50:00,93.8,93.8,93.62,93.65,82975.0,77.6345,77.6345,77.4855,77.5104,82975.0
2017-04-19 14:55:00,93.65,93.7,93.6,93.61,47087.0,77.5104,77.5517,77.469,77.4773,47087.0
2017-04-19 15:00:00,93.61,93.68,93.53,93.65,60193.0,77.4773,77.5352,77.411,77.5104,60193.0
2017-04-19 15:05:00,93.65,93.66,93.54,93.6,81358.0,77.5104,77.5186,77.4193,77.469,81358.0
2017-04-19 15:10:00,93.59,93.69,93.59,93.65,122055.0,77.4607,77.5435,77.4607,77.5104,122055.0
2017-04-19 15:15:00,93.65,93.69,93.62,93.67,103273.0,77.5104,77.5435,77.4855,77.5269,103273.0
2017-04-19 15:20:00,93.66,93.72,93.61,93.64,80432.0,77.5186,77.5683,77.4773,77.5021,80432.0
2017-04-19 15:25:00,93.65,93.65,93.45,93.46,214425.0,77.5104,77.5104,77.3448,77.3531,214425.0
2017-04-19 15:30:00,93.46,93.46,93.32,93.38,100142.0,77.3531,77.3531,77.2372,77.2869,100142.0
2017-04-19 15:35:00,93.38,93.61,93.38,93.57,145745.0,77.2869,77.4773,77.2869,77.4442,145745.0
2017-04-19 15:40:00,93.58,93.58,93.32,93.41,144390.0,77.4524,77.4524,77.2372,77.3117,144390.0
2017-04-19 15:45:00,93.41,93.46,93.3,93.3,172133.0,77.3117,77.3531,77.2207,77.2207,172133.0
2017-04-19 15:50:00,93.31,93.42,93.29,93.41,191479.0,77.229,77.32,77.2124,77.3117,191479.0
2017-04-19 15:55:00,93.41,93.56,93.39,93.47,360940.0,77.3117,77.4359,77.2952,77.3614,360940.0
2017-04-20 09:30:00,93.19,93.67,93.19,93.46,146882.0,77.757,78.1576,77.757,77.9823,146882.0
2017-04-20 09:35:00,93.52,93.55,93.28,93.31,105706.0,78.0324,78.0574,77.8321,77.8572,105706.0
2017-04-20 09:40:00,93.32,93.41,93.11,93.31,90690.0,77.8655,77.9406,77.6903,77.8572,90690.0
2017-04-20 09:45:00,93.36,93.39,93.19,93.29,54004.0,77.8989,77.9239,77.757,77.8405,54004.0
2017-04-20 09:50:00,93.29,93.4,93.28,93.3,79507.0,77.8405,77.9323,77.8321,77.8488,79507.0
2017-04-20 09:55:00,93.29,93.38,92.98,93.08,93463.0,77.8405,77.9156,77.5818,77.6653,93463.0
2017-04-20 10:00:00,93.1,93.33,93.06,93.11,71717.0,77.6819,77.8739,77.6486,77.6903,71717.0
2017-04-20 10:05:00,93.09,93.37,93.09,93.35,75887.0,77.6736,77.9072,77.6736,77.8905,75887.0
2017-04-20 10:10:00,93.34,93.56,93.33,93.55,72572.0,77.8822,78.0658,77.8739,78.0574,72572.0
2017-04-20 10:15:00,93.55,93.58,93.36,93.47,57787.0,78.0574,78.0825,77.8989,77.9907,57787.0
2017-04-20 10:20:00,93.47,93.61,93.42,93.49,43475.0,77.9907,78.1075,77.949,78.0074,43475.0
2017-04-20 10:25:00,93.5,93.61,93.43,93.5,50159.0,78.0157,78.1075,77.9573,78.0157,50159.0
2017-04-20 10:30:00,93.5,93.62,93.41,93.43,85148.0,78.0157,78.1158,77.9406,77.9573,85148.0
2017-04-20 10:35:00,93.44,93.52,93.31,93.51,51558.0,77.9656,78.0324,77.8572,78.024,51558.0
2017-04-20 10:40:00,93.5,93.78,93.5,93.78,50382.0,78.0157,78.2493,78.0157,78.2493,50382.0
2017-04-20 10:45:00,93.8,93.8,93.67,93.67,31422.0,78.266,78.266,78.1576,78.1576,31422.0
2017-04-20 10:50:00,93.68,93.8,93.68,93.75,37505.0,78.1659,78.266,78.1659,78.2243,37505.0
2017-04-20 10:55:00,93.74,93.88,93.69,93.78,69914.0,78.216,78.3328,78.1742,78.2493,69914.0
2017-04-20 11:00:00,93.78,93.8,93.69,93.69,35891.0,78.2493,78.266,78.1742,78.1742,35891.0
2017-04-20 11:05:00,93.68,93.73,93.6,93.72,22946.0,78.1659,78.2076,78.0991,78.1993,22946.0
2017-04-20 11:10:00,93.72,93.79,93.65,93.69,20711.0,78.1993,78.2577,78.1409,78.1742,20711.0
2017-04-20 11:15:00,93.69,93.74,93.61,93.71,26617.0,78.1742,78.216,78.1075,78.1909,26617.0
2017-04-20 11:20:00,93.74,93.82,93.67,93.76,30945.0,78.216,78.2827,78.1576,78.2326,30945.0
2017-04-20 11:25:00,93.77,93.8,93.72,93.78,25121.0,78.241,78.266,78.1993,78.2493,25121.0
2017-04-20 11:30:00,93.79,93.8,93.73,93.78,26335.0,78.2577,78.266,78.2076,78.2493,26335.0
2017-04-20 11:35:00,93.79,93.93,93.78,93.93,38495.0,78.2577,78.3745,78.2493,78.3745,38495.0
2017-04-20 11:40:00,93.93,94.0,93.87,93.95,62607.0,78.3745,78.4329,78.3244,78.3912,62607.0
2017-04-20 11:45:00,93.96,94.06,93.92,94.04,60455.0,78.3995,78.483,78.3661,78.4663,60455.0
2017-04-20 11:50:00,94.06,94.08,93.99,93.99,48328.0,78.483,78.4997,78.4246,78.4246,48328.0
2017-04-20 11:55:00,93.99,94.07,93.94,94.03,26627.0,78.4246,78.4913,78.3828,78.4579,26627.0
2017-04-20 12:00:00,94.03,94.2,94.03,94.11,26438.0,78.4579,78.5998,78.4579,78.5247,26438.0
2017-04-20 12:05:00,94.12,94.32,94.12,94.3,73273.0,78.533,78.6999,78.533,78.6832,73273.0
2017-04-20 12:10:00,94.31,94.32,94.24,94.3,25916.0,78.6916,78.6999,78.6332,78.6832,25916.0
2017-04-20 12:15:00,94.32,94.36,94.23,94.36,35896.0,78.6999,78.7333,78.6248,78.7333,35896.0
2017-04-20 12:20:00,94.35,94.5,94.35,94.47,53889.0,78.7249,78.8501,78.7249,78.8251,53889.0
2017-04-20 12:25:00,94.48,94.5,94.29,94.29,36785.0,78.8334,78.8501,78.6749,78.6749,36785.0
2017-04-20 12:30:00,94.3,94.37,94.29,94.31,19922.0,78.6832,78.7416,78.6749,78.6916,19922.0
2017-04-20 12:35:00,94.31,94.38,94.24,94.36,25851.0,78.6916,78.75,78.6332,78.7333,25851.0
2017-04-20 12:40:00,94.38,94.61,94.35,94.59,96275.0,78.75,78.9419,78.7249,78.9252,96275.0
2017-04-20 12:45:00,94.59,94.62,94.52,94.58,29375.0,78.9252,78.9502,78.8668,78.9168,29375.0
2017-04-20 12:50:00,94.58,94.8,94.56,94.68,91182.0,78.9168,79.1004,78.9002,79.0003,91182.0
2017-04-20 12:55:00,94.67,94.68,94.5,94.53,41470.0,78.9919,79.0003,78.8501,78.8751,41470.0
2017-04-20 13:00:00,94.53,94.59,94.53,94.58,26042.0,78.8751,78.9252,78.8751,78.9168,26042.0
2017-04-20 13:05:00,94.57,94.57,94.48,94.54,39174.0,78.9085,78.9085,78.8334,78.8835,39174.0
2017-04-20 13:10:00,94.54,94.58,94.52,94.54,49700.0,78.8835,78.9168,78.8668,78.8835,49700.0
2017-04-20 13:15:00,94.55,94.6,94.42,94.44,63566.0,78.8918,78.9335,78.7833,78.8,63566.0
2017-04-20 13:20:00,94.45,94.47,94.36,94.38,40754.0,78.8084,78.8251,78.7333,78.75,40754.0
2017-04-20 13:25:00,94.38,94.49,94.37,94.42,28721.0,78.75,78.8418,78.7416,78.7833,28721.0
2017-04-20 13:30:00,94.43,94.46,94.4,94.46,25232.0,78.7917,78.8167,78.7667,78.8167,25232.0
2017-04-20 13:35:00,94.45,94.65,94.45,94.65,75425.0,78.8084,78.9753,78.8084,78.9753,75425.0
2017-04-20 13:40:00,94.63,94.68,94.62,94.65,30116.0,78.9586,79.0003,78.9502,78.9753,30116.0
2017-04-20 13:45:00,94.65,94.71,94.61,94.7,31718.0,78.9753,79.0253,78.9419,79.017,31718.0
2017-04-20 13:50:00,94.71,94.87,94.7,94.86,67182.0,79.0253,79.1588,79.017,79.1505,67182.0
2017-04-20 13:55:00,94.86,94.96,94.85,94.91,53874.0,79.1505,79.2339,79.1421,79.1922,53874.0
2017-04-20 14:00:00,94.91,94.94,94.85,94.87,26506.0,79.1922,79.2172,79.1421,79.1588,26506.0
2017-04-20 14:05:00,94.87,94.91,94.75,94.78,53668.0,79.1588,79.1922,79.0587,79.0837,53668.0
2017-04-20 14:10:00,94.78,94.81,94.65,94.67,52139.0,79.0837,79.1088,78.9753,78.9919,52139.0
2017-04-20 14:15:00,94.68,94.74,94.65,94.69,34802.0,79.0003,79.0504,78.9753,79.0086,34802.0
2017-04-20 14:20:00,94.69,94.69,94.59,94.65,36259.0,79.0086,79.0086,78.9252,78.9753,36259.0
2017-04-20 14:25:00,94.66,94.73,94.64,94.68,22880.0,78.9836,79.042,78.9669,79.0003,22880.0
2017-04-20 14:30:00,94.68,94.68,94.58,94.63,19519.0,79.0003,79.0003,78.9168,78.9586,19519.0
2017-04-20 14:35:00,94.63,94.73,94.63,94.66,38379.0,78.9586,79.042,78.9586,78.9836,38379.0
2017-04-20 14:40:00,94.66,94.67,94.55,94.57,39638.0,78.9836,78.9919,78.8918,78.9085,39638.0
2017-04-20 14:45:00,94.55,94.64,94.55,94.61,23669.0,78.8918,78.9669,78.8918,78.9419,23669.0
2017-04-20 14:50:00,94.6,94.64,94.58,94.62,19185.0,78.9335,78.9669,78.9168,78.9502,19185.0
2017-04-20 14:55:00,94.62,94.69,94.58,94.6,18677.0,78.9502,79.0086,78.9168,78.9335,18677.0
2017-04-20 15:00:00,94.59,94.64,94.52,94.63,35083.0,78.9252,78.9669,78.8668,78.9586,35083.0
2017-04-20 15:05:00,94.63,94.63,94.58,94.61,44990.0,78.9586,78.9586,78.9168,78.9419,44990.0
2017-04-20 15:10:00,94.61,94.62,94.54,94.56,31171.0,78.9419,78.9502,78.8835,78.9002,31171.0
2017-04-20 15:15:00,94.56,94.6,94.52,94.56,36145.0,78.9002,78.9335,78.8668,78.9002,36145.0
2017-04-20 15:20:00,94.56,94.61,94.49,94.53,60702.0,78.9002,78.9419,78.8418,78.8751,60702.0
2017-04-20 15:25:00,94.54,94.57,94.48,94.54,37436.0,78.8835,78.9085,78.8334,78.8835,37436.0
2017-04-20 15:30:00,94.53,94.63,94.53,94.58,48884.0,78.8751,78.9586,78.8751,78.9168,48884.0
2017-04-20 15:35:00,94.58,94.61,94.52,94.59,44970.0,78.9168,78.9419,78.8668,78.9252,44970.0
2017-04-20 15:40:00,94.59,94.75,94.59,94.74,54589.0,78.9252,79.0587,78.9252,79.0504,54589.0
2017-04-20 15:45:00,94.73,94.74,94.66,94.73,100505.0,79.042,79.0504,78.9836,79.042,100505.0
2017-04-20 15:50:00,94.72,94.76,94.69,94.73,118422.0,79.0337,79.067,79.0086,79.042,118422.0
2017-04-20 15:55:00,94.73,94.79,94.65,94.66,287957.0,79.042,79.0921,78.9753,78.9836,287957.0
2017-04-21 09:30:00,95.19,95.25,94.85,95.02,296399.0,79.4258,79.4759,79.1421,79.284,296399.0
2017-04-21 09:35:00,94.94,95.02,94.56,94.68,38585.0,79.2172,79.284,78.9002,79.0003,38585.0
2017-04-21 09:40:00,94.65,94.94,94.6,94.86,28364.0,78.9753,79.2172,78.9335,79.1505,28364.0
2017-04-21 09:45:00,94.87,94.87,94.56,94.69,39812.0,79.1588,79.1588,78.9002,79.0086,39812.0
2017-04-21 09:50:00,94.66,94.67,94.25,94.34,52550.0,78.9836,78.9919,78.6415,78.7166,52550.0
2017-04-21 09:55:00,94.34,94.44,94.28,94.29,27268.0,78.7166,78.8,78.6665,78.6749,27268.0
2017-04-21 10:00:00,94.31,94.5,94.26,94.36,47444.0,78.6916,78.8501,78.6498,78.7333,47444.0
2017-04-21 10:05:00,94.33,94.36,94.13,94.28,87593.0,78.7083,78.7333,78.5414,78.6665,87593.0
2017-04-21 10:10:00,94.28,94.42,94.17,94.38,61238.0,78.6665,78.7833,78.5747,78.75,61238.0
2017-04-21 10:15:00,94.37,94.47,94.32,94.44,53380.0,78.7416,78.8251,78.6999,78.8,53380.0
2017-04-21 10:20:00,94.45,94.53,94.39,94.5,41735.0,78.8084,78.8751,78.7583,78.8501,41735.0
2017-04-21 10:25:00,94.5,94.65,94.47,94.61,86003.0,78.8501,78.9753,78.8251,78.9419,86003.0
2017-04-21 10:30:00,94.6,94.61,94.22,94.23,43873.0,78.9335,78.9419,78.6165,78.6248,43873.0
2017-04-21 10:35:00,94.23,94.25,94.07,94.17,54232.0,78.6248,78.6415,78.4913,78.5747,54232.0
2017-04-21 10:40:00,94.16,94.3,94.06,94.26,54680.0,78.5664,78.6832,78.483,78.6498,54680.0
2017-04-21 10:45:00,94.28,94.48,94.26,94.36,64388.0,78.6665,78.8334,78.6498,78.7333,64388.0
2017-04-21 10:50:00,94.36,94.38,94.24,94.28,24616.0,78.7333,78.75,78.6332,78.6665,24616.0
2017-04-21 10:55:00,94.27,94.28,94.01,94.15,104928.0,78.6582,78.6665,78.4412,78.5581,104928.0
2017-04-21 11:00:00,94.14,94.16,94.04,94.06,43072.0,78.5497,78.5664,78.4663,78.483,43072.0
2017-04-21 11:05:00,94.06,94.1,93.94,93.95,107342.0,78.483,78.5163,78.3828,78.3912,107342.0
2017-04-21 11:10:00,93.94,94.03,93.81,93.95,52385.0,78.3828,78.4579,78.2744,78.3912,52385.0
2017-04-21 11:15:00,93.94,94.2,93.83,94.16,62799.0,78.3828,78.5998,78.2911,78.5664,62799.0
2017-04-21 11:20:00,94.18,94.18,94.03,94.06,46108.0,78.5831,78.5831,78.4579,78.483,46108.0
2017-04-21 11:25:00,94.07,94.16,94.02,94.08,32348.0,78.4913,78.5664,78.4496,78.4997,32348.0
2017-04-21 11:30:00,94.05,94.05,93.94,93.98,16987.0,78.4746,78.4746,78.3828,78.4162,16987.0
2017-04-21 11:35:00,93.98,94.02,93.89,94.0,49046.0,78.4162,78.4496,78.3411,78.4329,49046.0
2017-04-21 11:40:00,93.99,94.13,93.94,94.12,103580.0,78.4246,78.5414,78.3828,78.533,103580.0
2017-04-21 11:45:00,94.13,94.2,94.1,94.18,32736.0,78.5414,78.5998,78.5163,78.5831,32736.0
2017-04-21 11:50:00,94.18,94.23,94.16,94.21,22426.0,78.5831,78.6248,78.5664,78.6081,22426.0
2017-04-21 11:55:00,94.19,94.25,94.13,94.23,51627.0,78.5914,78.6415,78.5414,78.6248,51627.0
2017-04-21 12:00:00,94.21,94.26,94.14,94.19,26842.0,78.6081,78.6498,78.5497,78.5914,26842.0
2017-04-21 12:05:00,94.19,94.3,94.17,94.24,39195.0,78.5914,78.6832,78.5747,78.6332,39195.0
2017-04-21 12:10:00,94.25,94.32,94.18,94.2,24789.0,78.6415,78.6999,78.5831,78.5998,24789.0
2017-04-21 12:15:00,94.19,94.26,94.18,94.23,13562.0,78.5914,78.6498,78.5831,78.6248,13562.0
2017-04-21 12:20:00,94.23,94.37,94.22,94.33,28504.0,78.6248,78.7416,78.6165,78.7083,28504.0
2017-04-21 12:25:00,94.33,94.36,94.3,94.32,31577.0,78.7083,78.7333,78.6832,78.6999,31577.0
2017-04-21 12:30:00,94.32,94.41,94.28,94.39,25968.0,78.6999,78.775,78.6665,78.7583,25968.0
2017-04-21 12:35:00,94.38,94.43,94.33,94.43,25847.0,78.75,78.7917,78.7083,78.7917,25847.0
2017-04-21 12:40:00,94.44,94.47,94.39,94.45,15537.0,78.8,78.8251,78.7583,78.8084,15537.0
2017-04-21 12:45:00,94.44,94.45,94.36,94.4,22881.0,78.8,78.8084,78.7333,78.7667,22881.0
2017-04-21 12:50:00,94.4,94.49,94.4,94.42,23122.0,78.7667,78.8418,78.7667,78.7833,23122.0
2017-04-21 12:55:00,94.42,94.46,94.41,94.42,18841.0,78.7833,78.8167,78.775,78.7833,18841.0
2017-04-21 13:00:00,94.43,94.6,94.43,94.58,35876.0,78.7917,78.9335,78.7917,78.9168,35876.0
2017-04-21 13:05:00,94.59,94.6,94.46,94.48,15158.0,78.9252,78.9335,78.8167,78.8334,15158.0
2017-04-21 13:10:00,94.49,94.49,94.18,94.34,60090.0,78.8418,78.8418,78.5831,78.7166,60090.0
2017-04-21 13:15:00,94.33,94.34,94.22,94.26,19139.0,78.7083,78.7166,78.6165,78.6498,19139.0
2017-04-21 13:20:00,94.25,94.37,94.22,94.36,18361.0,78.6415,78.7416,78.6165,78.7333,18361.0
2017-04-21 13:25:00,94.35,94.48,94.34,94.45,24365.0,78.7249,78.8334,78.7166,78.8084,24365.0
2017-04-21 13:30:00,94.44,94.47,94.41,94.46,18667.0,78.8,78.8251,78.775,78.8167,18667.0
2017-04-21 13:35:00,94.45,94.47,94.35,94.38,20424.0,78.8084,78.8251,78.7249,78.75,20424.0
2017-04-21 13:40:00,94.37,94.43,94.34,94.43,12759.0,78.7416,78.7917,78.7166,78.7917,12759.0
2017-04-21 13:45:00,94.43,94.49,94.43,94.48,20661.0,78.7917,78.8418,78.7917,78.8334,20661.0
2017-04-21 13:50:00,94.47,94.52,94.46,94.5,24763.0,78.8251,78.8668,78.8167,78.8501,24763.0
2017-04-21 13:55:00,94.5,94.81,94.48,94.65,89068.0,78.8501,79.1088,78.8334,78.9753,89068.0
2017-04-21 14:00:00,94.67,94.7,94.63,94.69,39048.0,78.9919,79.017,78.9586,79.0086,39048.0
2017-04-21 14:05:00,94.68,94.73,94.64,94.69,43631.0,79.0003,79.042,78.9669,79.0086,43631.0
2017-04-21 14:10:00,94.7,94.73,94.63,94.69,41996.0,79.017,79.042,78.9586,79.0086,41996.0
2017-04-21 14:15:00,94.68,94.69,94.64,94.66,10555.0,79.0003,79.0086,78.9669,78.9836,10555.0
2017-04-21 14:20:00,94.66,94.72,94.64,94.71,37543.0,78.9836,79.0337,78.9669,79.0253,37543.0
2017-04-21 14:25:00,94.72,94.8,94.72,94.77,29237.0,79.0337,79.1004,79.0337,79.0754,29237.0
2017-04-21 14:30:00,94.77,94.8,94.72,94.78,25059.0,79.0754,79.1004,79.0337,79.0837,25059.0
2017-04-21 14:35:00,94.78,94.8,94.73,94.78,27880.0,79.0837,79.1004,79.042,79.0837,27880.0
2017-04-21 14:40:00,94.78,94.81,94.68,94.68,28011.0,79.0837,79.1088,79.0003,79.0003,28011.0
2017-04-21 14:45:00,94.67,94.69,94.55,94.57,18359.0,78.9919,79.0086,78.8918,78.9085,18359.0
2017-04-21 14:50:00,94.57,94.58,94.51,94.58,14838.0,78.9085,78.9168,78.8584,78.9168,14838.0
2017-04-21 14:55:00,94.57,94.7,94.55,94.63,35165.0,78.9085,79.017,78.8918,78.9586,35165.0
2017-04-21 15:00:00,94.63,94.63,94.5,94.52,13544.0,78.9586,78.9586,78.8501,78.8668,13544.0
2017-04-21 15:05:00,94.52,94.54,94.44,94.48,27258.0,78.8668,78.8835,78.8,78.8334,27258.0
2017-04-21 15:10:00,94.48,94.49,94.41,94.47,34314.0,78.8334,78.8418,78.775,78.8251,34314.0
2017-04-21 15:15:00,94.47,94.47,94.4,94.41,30193.0,78.8251,78.8251,78.7667,78.775,30193.0
2017-04-21 15:20:00,94.4,94.41,94.34,94.4,30658.0,78.7667,78.775,78.7166,78.7667,30658.0
2017-04-21 15:25:00,94.4,94.5,94.37,94.45,47543.0,78.7667,78.8501,78.7416,78.8084,47543.0
2017-04-21 15:30:00,94.45,94.48,94.39,94.42,36692.0,78.8084,78.8334,78.7583,78.7833,36692.0
2017-04-21 15:35:00,94.42,94.51,94.41,94.5,46609.0,78.7833,78.8584,78.775,78.8501,46609.0
2017-04-21 15:40:00,94.51,94.56,94.48,94.56,89245.0,78.8584,78.9002,78.8334,78.9002,89245.0
2017-04-21 15:45:00,94.56,94.65,94.56,94.59,63015.0,78.9002,78.9753,78.9002,78.9252,63015.0
2017-04-21 15:50:00,94.58,94.59,94.44,94.44,74152.0,78.9168,78.9252,78.8,78.8,74152.0
2017-04-21 15:55:00,94.45,94.48,94.3,94.35,184218.0,78.8084,78.8334,78.6832,78.7249,184218.0
2017-04-24 09:30:00,95.84,96.65,95.8,96.39,279197.0,79.9682,80.644,79.9348,80.4271,279197.0
2017-04-24 09:35:00,96.42,96.5,96.13,96.38,94921.0,80.4521,80.5189,80.2102,80.4188,94921.0
2017-04-24 09:40:00,96.36,96.43,96.26,96.42,74490.0,80.4021,80.4605,80.3186,80.4521,74490.0
2017-04-24 09:45:00,96.42,96.59,96.34,96.58,149712.0,80.4521,80.594,80.3854,80.5856,149712.0
2017-04-24 09:50:00,96.59,96.85,96.58,96.77,167592.0,80.594,80.8109,80.5856,80.7442,167592.0
2017-04-24 09:55:00,96.77,96.87,96.74,96.78,105488.0,80.7442,80.8276,80.7191,80.7525,105488.0
2017-04-24 10:00:00,96.79,96.85,96.7,96.77,96784.0,80.7609,80.8109,80.6858,80.7442,96784.0
2017-04-24 10:05:00,96.76,96.85,96.6,96.83,79214.0,80.7358,80.8109,80.6023,80.7942,79214.0
2017-04-24 10:10:00,96.83,96.85,96.78,96.83,53795.0,80.7942,80.8109,80.7525,80.7942,53795.0
2017-04-24 10:15:00,96.82,96.84,96.75,96.77,83249.0,80.7859,80.8026,80.7275,80.7442,83249.0
2017-04-24 10:20:00,96.78,96.81,96.73,96.77,71612.0,80.7525,80.7775,80.7108,80.7442,71612.0
2017-04-24 10:25:00,96.77,96.87,96.74,96.85,94839.0,80.7442,80.8276,80.7191,80.8109,94839.0
2017-04-24 10:30:00,96.86,96.87,96.68,96.7,60760.0,80.8193,80.8276,80.6691,80.6858,60760.0
2017-04-24 10:35:00,96.7,96.73,96.52,96.57,51059.0,80.6858,80.7108,80.5356,80.5773,51059.0
2017-04-24 10:40:00,96.55,96.7,96.54,96.63,43803.0,80.5606,80.6858,80.5523,80.6274,43803.0
2017-04-24 10:45:00,96.63,96.77,96.59,96.76,47819.0,80.6274,80.7442,80.594,80.7358,47819.0
2017-04-24 10:50:00,96.75,96.87,96.69,96.86,76544.0,80.7275,80.8276,80.6774,80.8193,76544.0
2017-04-24 10:55:00,96.86,96.93,96.79,96.9,59195.0,80.8193,80.8777,80.7609,80.8526,59195.0
2017-04-24 11:00:00,96.91,96.95,96.89,96.91,99311.0,80.861,80.8944,80.8443,80.861,99311.0
2017-04-24 11:05:00,96.91,96.92,96.72,96.72,55799.0,80.861,80.8693,80.7024,80.7024,55799.0
2017-04-24 11:10:00,96.73,96.85,96.66,96.69,50048.0,80.7108,80.8109,80.6524,80.6774,50048.0
2017-04-24 11:15:00,96.7,96.7,96.43,96.58,50558.0,80.6858,80.6858,80.4605,80.5856,50558.0
2017-04-24 11:20:00,96.6,96.7,96.58,96.62,30707.0,80.6023,80.6858,80.5856,80.619,30707.0
2017-04-24 11:25:00,96.62,96.8,96.56,96.8,50113.0,80.619,80.7692,80.5689,80.7692,50113.0
2017-04-24 11:30:00,96.8,96.8,96.69,96.73,41464.0,80.7692,80.7692,80.6774,80.7108,41464.0
2017-04-24 11:35:00,96.72,96.78,96.7,96.74,29050.0,80.7024,80.7525,80.6858,80.7191,29050.0
2017-04-24 11:40:00,96.74,96.74,96.61,96.66,35701.0,80.7191,80.7191,80.6107,80.6524,35701.0
2017-04-24 11:45:00,96.66,96.69,96.53,96.69,98310.0,80.6524,80.6774,80.5439,80.6774,98310.0
2017-04-24 11:50:00,96.68,96.72,96.62,96.7,42539.0,80.6691,80.7024,80.619,80.6858,42539.0
2017-04-24 11:55:00,96.69,96.7,96.6,96.61,28609.0,80.6774,80.6858,80.6023,80.6107,28609.0
2017-04-24 12:00:00,96.62,96.78,96.6,96.76,45110.0,80.619,80.7525,80.6023,80.7358,45110.0
2017-04-24 12:05:00,96.76,96.77,96.61,96.68,31365.0,80.7358,80.7442,80.6107,80.6691,31365.0
2017-04-24 12:10:00,96.68,96.78,96.65,96.68,37909.0,80.6691,80.7525,80.644,80.6691,37909.0
2017-04-24 12:15:00,96.68,96.71,96.63,96.7,29341.0,80.6691,80.6941,80.6274,80.6858,29341.0
2017-04-24 12:20:00,96.7,96.76,96.67,96.76,34878.0,80.6858,80.7358,80.6607,80.7358,34878.0
2017-04-24 12:25:00,96.76,96.85,96.72,96.8,72942.0,80.7358,80.8109,80.7024,80.7692,72942.0
2017-04-24 12:30:00,96.79,96.84,96.72,96.83,72579.0,80.7609,80.8026,80.7024,80.7942,72579.0
2017-04-24 12:35:00,96.82,96.87,96.8,96.84,39137.0,80.7859,80.8276,80.7692,80.8026,39137.0
2017-04-24 12:40:00,96.85,96.85,96.79,96.84,33079.0,80.8109,80.8109,80.7609,80.8026,33079.0
2017-04-24 12:45:00,96.83,96.87,96.75,96.81,43001.0,80.7942,80.8276,80.7275,80.7775,43001.0
2017-04-24 12:50:00,96.82,96.94,96.81,96.93,37142.0,80.7859,80.886,80.7775,80.8777,37142.0
2017-04-24 12:55:00,96.93,96.93,96.83,96.92,37257.0,80.8777,80.8777,80.7942,80.8693,37257.0
2017-04-24 13:00:00,96.91,96.99,96.9,96.96,59278.0,80.861,80.9277,80.8526,80.9027,59278.0
2017-04-24 13:05:00,96.97,97.0,96.95,96.97,31508.0,80.911,80.9361,80.8944,80.911,31508.0
2017-04-24 13:10:00,96.97,97.01,96.96,96.98,165052.0,80.911,80.9444,80.9027,80.9194,165052.0
2017-04-24 13:15:00,96.97,96.99,96.95,96.97,39285.0,80.911,80.9277,80.8944,80.911,39285.0
2017-04-24 13:20:00,96.96,96.98,96.8,96.85,56268.0,80.9027,80.9194,80.7692,80.8109,56268.0
2017-04-24 13:25:00,96.86,96.96,96.85,96.94,38636.0,80.8193,80.9027,80.8109,80.886,38636.0
2017-04-24 13:30:00,96.95,96.97,96.91,96.95,25162.0,80.8944,80.911,80.861,80.8944,25162.0
2017-04-24 13:35:00,96.94,96.99,96.9,96.97,71331.0,80.886,80.9277,80.8526,80.911,71331.0
2017-04-24 13:40:00,96.96,96.99,96.89,96.95,26754.0,80.9027,80.9277,80.8443,80.8944,26754.0
2017-04-24 13:45:00,96.94,96.94,96.89,96.92,26796.0,80.886,80.886,80.8443,80.8693,26796.0
2017-04-24 13:50:00,96.92,96.93,96.88,96.91,26595.0,80.8693,80.8777,80.836,80.861,26595.0
2017-04-24 13:55:00,96.91,96.93,96.89,96.93,47814.0,80.861,80.8777,80.8443,80.8777,47814.0
2017-04-24 14:00:00,96.92,96.95,96.92,96.93,23904.0,80.8693,80.8944,80.8693,80.8777,23904.0
2017-04-24 14:05:00,96.94,96.98,96.93,96.97,70241.0,80.886,80.9194,80.8777,80.911,70241.0
2017-04-24 14:10:00,96.97,96.99,96.94,96.95,67550.0,80.911,80.9277,80.886,80.8944,67550.0
2017-04-24 14:15:00,96.95,97.01,96.92,96.97,103101.0,80.8944,80.9444,80.8693,80.911,103101.0
2017-04-24 14:20:00,96.97,97.04,96.92,97.0,80185.0,80.911,80.9695,80.8693,80.9361,80185.0
2017-04-24 14:25:00,97.01,97.04,96.97,96.99,48754.0,80.9444,80.9695,80.911,80.9277,48754.0
2017-04-24 14:30:00,97.01,97.06,96.99,97.0,43083.0,80.9444,80.9861,80.9277,80.9361,43083.0
2017-04-24 14:35:00,97.01,97.01,96.86,96.98,69281.0,80.9444,80.9444,80.8193,80.9194,69281.0
2017-04-24 14:40:00,96.98,97.02,96.88,96.89,74249.0,80.9194,80.9528,80.836,80.8443,74249.0
2017-04-24 14:45:00,96.89,97.0,96.89,97.0,53288.0,80.8443,80.9361,80.8443,80.9361,53288.0
2017-04-24 14:50:00,96.99,97.04,96.97,96.98,75048.0,80.9277,80.9695,80.911,80.9194,75048.0
2017-04-24 14:55:00,96.98,97.0,96.87,96.9,80796.0,80.9194,80.9361,80.8276,80.8526,80796.0
2017-04-24 15:00:00,96.9,96.93,96.86,96.92,82100.0,80.8526,80.8777,80.8193,80.8693,82100.0
2017-04-24 15:05:00,96.93,96.99,96.92,96.93,58981.0,80.8777,80.9277,80.8693,80.8777,58981.0
2017-04-24 15:10:00,96.93,96.94,96.86,96.91,75685.0,80.8777,80.886,80.8193,80.861,75685.0
2017-04-24 15:15:00,96.91,96.99,96.88,96.9,89838.0,80.861,80.9277,80.836,80.8526,89838.0
2017-04-24 15:20:00,96.9,96.91,96.79,96.79,87155.0,80.8526,80.861,80.7609,80.7609,87155.0
2017-04-24 15:25:00,96.79,96.88,96.76,96.83,106320.0,80.7609,80.836,80.7358,80.7942,106320.0
2017-04-24 15:30:00,96.83,96.9,96.82,96.87,143753.0,80.7942,80.8526,80.7859,80.8276,143753.0
2017-04-24 15:35:00,96.87,96.88,96.82,96.87,85541.0,80.8276,80.836,80.7859,80.8276,85541.0
2017-04-24 15:40:00,96.87,96.92,96.82,96.87,109349.0,80.8276,80.8693,80.7859,80.8276,109349.0
2017-04-24 15:45:00,96.87,96.89,96.83,96.83,109392.0,80.8276,80.8443,80.7942,80.7942,109392.0
2017-04-24 15:50:00,96.84,96.85,96.76,96.85,213759.0,80.8026,80.8109,80.7358,80.8109,213759.0
2017-04-24 15:55:00,96.85,96.88,96.78,96.81,307718.0,80.8109,80.836,80.7525,80.7775,307718.0
2017-04-25 09:30:00,102.8,103.15,102.0,102.89,1353094.0,85.7756,86.0676,85.108,85.8507,1353094.0
2017-04-25 09:35:00,102.89,103.71,102.86,103.46,1190241.0,85.8507,86.5349,85.8256,86.3263,1190241.0
2017-04-25 09:40:00,103.46,103.5,103.0,103.38,572331.0,86.3263,86.3596,85.9424,86.2595,572331.0
2017-04-25 09:45:00,103.37,103.55,103.06,103.34,514546.0,86.2512,86.4013,85.9925,86.2261,514546.0
2017-04-25 09:50:00,103.33,103.36,103.04,103.06,353615.0,86.2178,86.2428,85.9758,85.9925,353615.0
2017-04-25 09:55:00,103.04,103.08,102.61,102.7,415639.0,85.9758,86.0092,85.617,85.6921,415639.0
2017-04-25 10:00:00,102.68,102.96,102.65,102.94,377666.0,85.6754,85.9091,85.6504,85.8924,377666.0
2017-04-25 10:05:00,102.93,103.0,102.84,102.99,345059.0,85.884,85.9424,85.8089,85.9341,345059.0
2017-04-25 10:10:00,102.96,103.06,102.8,102.99,364132.0,85.9091,85.9925,85.7756,85.9341,364132.0
2017-04-25 10:15:00,102.99,103.0,102.86,102.99,289706.0,85.9341,85.9424,85.8256,85.9341,289706.0
2017-04-25 10:20:00,102.98,103.29,102.9,103.18,430642.0,85.9257,86.1844,85.859,86.0926,430642.0
2017-04-25 10:25:00,103.18,103.19,102.66,102.76,249863.0,86.0926,86.101,85.6587,85.7422,249863.0
2017-04-25 10:30:00,102.74,103.05,102.74,102.99,197681.0,85.7255,85.9842,85.7255,85.9341,197681.0
2017-04-25 10:35:00,102.99,103.17,102.94,103.0,218564.0,85.9341,86.0843,85.8924,85.9424,218564.0
2017-04-25 10:40:00,103.0,103.12,102.94,103.12,148296.0,85.9424,86.0426,85.8924,86.0426,148296.0
2017-04-25 10:45:00,103.12,103.13,102.96,103.06,173448.0,86.0426,86.0509,85.9091,85.9925,173448.0
2017-04-25 10:50:00,103.08,103.13,102.98,103.0,142731.0,86.0092,86.0509,85.9257,85.9424,142731.0
2017-04-25 10:55:00,102.99,103.14,102.98,103.02,110703.0,85.9341,86.0592,85.9257,85.9591,110703.0
2017-04-25 11:00:00,103.01,103.14,102.97,103.1,107234.0,85.9508,86.0592,85.9174,86.0259,107234.0
2017-04-25 11:05:00,103.12,103.46,103.12,103.37,291118.0,86.0426,86.3263,86.0426,86.2512,291118.0
2017-04-25 11:10:00,103.37,103.4,103.27,103.36,157819.0,86.2512,86.2762,86.1677,86.2428,157819.0
2017-04-25 11:15:00,103.35,103.59,103.34,103.43,183357.0,86.2345,86.4347,86.2261,86.3012,183357.0
2017-04-25 11:20:00,103.41,103.51,103.11,103.13,153043.0,86.2845,86.368,86.0342,86.0509,153043.0
2017-04-25 11:25:00,103.15,103.3,102.8,103.0,203034.0,86.0676,86.1928,85.7756,85.9424,203034.0
2017-04-25 11:30:00,102.98,103.09,102.88,102.99,113088.0,85.9257,86.0175,85.8423,85.9341,113088.0
2017-04-25 11:35:00,102.99,103.05,102.91,102.99,116364.0,85.9341,85.9842,85.8673,85.9341,116364.0
2017-04-25 11:40:00,102.98,103.24,102.95,103.16,156103.0,85.9257,86.1427,85.9007,86.0759,156103.0
2017-04-25 11:45:00,103.16,103.47,103.14,103.41,107103.0,86.0759,86.3346,86.0592,86.2845,107103.0
2017-04-25 11:50:00,103.41,103.46,103.3,103.45,101450.0,86.2845,86.3263,86.1928,86.3179,101450.0
2017-04-25 11:55:00,103.45,103.54,103.45,103.46,124107.0,86.3179,86.393,86.3179,86.3263,124107.0
2017-04-25 12:00:00,103.47,103.54,103.44,103.49,116002.0,86.3346,86.393,86.3096,86.3513,116002.0
2017-04-25 12:05:00,103.47,103.59,103.47,103.54,160757.0,86.3346,86.4347,86.3346,86.393,160757.0
2017-04-25 12:10:00,103.55,103.85,103.5,103.81,242668.0,86.4013,86.6517,86.3596,86.6183,242668.0
2017-04-25 12:15:00,103.82,103.94,103.81,103.87,125900.0,86.6266,86.7268,86.6183,86.6684,125900.0
2017-04-25 12:20:00,103.86,103.87,103.77,103.8,77144.0,86.66,86.6684,86.5849,86.6099,77144.0
2017-04-25 12:25:00,103.81,104.0,103.81,103.83,185259.0,86.6183,86.7768,86.6183,86.635,185259.0
2017-04-25 12:30:00,103.85,103.87,103.77,103.87,104101.0,86.6517,86.6684,86.5849,86.6684,104101.0
2017-04-25 12:35:00,103.84,103.87,103.73,103.8,137280.0,86.6433,86.6684,86.5515,86.6099,137280.0
2017-04-25 12:40:00,103.8,103.87,103.77,103.83,90596.0,86.6099,86.6684,86.5849,86.635,90596.0
2017-04-25 12:45:00,103.84,103.87,103.75,103.83,74302.0,86.6433,86.6684,86.5682,86.635,74302.0
2017-04-25 12:50:00,103.83,103.9,103.81,103.82,75654.0,86.635,86.6934,86.6183,86.6266,75654.0
2017-04-25 12:55:00,103.79,104.0,103.79,103.95,121925.0,86.6016,86.7768,86.6016,86.7351,121925.0
2017-04-25 13:00:00,103.96,104.2,103.95,104.12,163086.0,86.7435,86.9437,86.7351,86.877,163086.0
2017-04-25 13:05:00,104.13,104.21,103.97,104.01,108487.0,86.8853,86.952,86.7518,86.7852,108487.0
2017-04-25 13:10:00,104.02,104.05,103.77,103.85,90675.0,86.7935,86.8185,86.5849,86.6517,90675.0
2017-04-25 13:15:00,103.88,104.04,103.85,103.99,89775.0,86.6767,86.8102,86.6517,86.7685,89775.0
2017-04-25 13:20:00,103.99,104.1,103.92,104.02,91173.0,86.7685,86.8603,86.7101,86.7935,91173.0
2017-04-25 13:25:00,104.02,104.16,103.96,104.11,126698.0,86.7935,86.9103,86.7435,86.8686,126698.0
2017-04-25 13:30:00,104.13,104.26,104.1,104.19,92863.0,86.8853,86.9938,86.8603,86.9354,92863.0
2017-04-25 13:35:00,104.18,104.19,104.03,104.13,91100.0,86.927,86.9354,86.8019,86.8853,91100.0
2017-04-25 13:40:00,104.14,104.18,104.11,104.17,63701.0,86.8936,86.927,86.8686,86.9187,63701.0
2017-04-25 13:45:00,104.17,104.24,104.11,104.16,109655.0,86.9187,86.9771,86.8686,86.9103,109655.0
2017-04-25 13:50:00,104.18,104.2,104.05,104.11,57840.0,86.927,86.9437,86.8185,86.8686,57840.0
2017-04-25 13:55:00,104.11,104.12,104.01,104.11,77444.0,86.8686,86.877,86.7852,86.8686,77444.0
2017-04-25 14:00:00,104.1,104.15,104.05,104.12,64258.0,86.8603,86.902,86.8185,86.877,64258.0
2017-04-25 14:05:00,104.13,104.19,104.1,104.11,62041.0,86.8853,86.9354,86.8603,86.8686,62041.0
2017-04-25 14:10:00,104.11,104.17,104.09,104.13,66897.0,86.8686,86.9187,86.8519,86.8853,66897.0
2017-04-25 14:15:00,104.14,104.2,104.11,104.16,90287.0,86.8936,86.9437,86.8686,86.9103,90287.0
2017-04-25 14:20:00,104.15,104.16,103.93,103.97,85265.0,86.902,86.9103,86.7184,86.7518,85265.0
2017-04-25 14:25:00,103.97,104.17,103.97,104.14,96017.0,86.7518,86.9187,86.7518,86.8936,96017.0
2017-04-25 14:30:00,104.14,104.14,104.03,104.11,100720.0,86.8936,86.8936,86.8019,86.8686,100720.0
2017-04-25 14:35:00,104.11,104.2,104.1,104.13,74397.0,86.8686,86.9437,86.8603,86.8853,74397.0
2017-04-25 14:40:00,104.12,104.14,104.03,104.09,75718.0,86.877,86.8936,86.8019,86.8519,75718.0
2017-04-25 14:45:00,104.1,104.11,103.99,104.04,60699.0,86.8603,86.8686,86.7685,86.8102,60699.0
2017-04-25 14:50:00,104.04,104.15,104.03,104.04,78902.0,86.8102,86.902,86.8019,86.8102,78902.0
2017-04-25 14:55:00,104.04,104.26,104.02,104.18,147909.0,86.8102,86.9938,86.7935,86.927,147909.0
2017-04-25 15:00:00,104.18,104.28,104.14,104.2,127010.0,86.927,87.0105,86.8936,86.9437,127010.0
2017-04-25 15:05:00,104.2,104.32,104.17,104.29,167894.0,86.9437,87.0438,86.9187,87.0188,167894.0
2017-04-25 15:10:00,104.3,104.43,104.28,104.4,180784.0,87.0271,87.1356,87.0105,87.1106,180784.0
2017-04-25 15:15:00,104.4,104.62,104.37,104.61,142207.0,87.1106,87.2942,87.0856,87.2858,142207.0
2017-04-25 15:20:00,104.61,104.68,104.54,104.61,158838.0,87.2858,87.3442,87.2274,87.2858,158838.0
2017-04-25 15:25:00,104.61,104.71,104.41,104.49,147789.0,87.2858,87.3692,87.1189,87.1857,147789.0
2017-04-25 15:30:00,104.49,104.49,104.28,104.34,188626.0,87.1857,87.1857,87.0105,87.0605,188626.0
2017-04-25 15:35:00,104.34,104.48,104.24,104.47,175031.0,87.0605,87.1773,86.9771,87.169,175031.0
2017-04-25 15:40:00,104.48,104.7,104.47,104.68,228190.0,87.1773,87.3609,87.169,87.3442,228190.0
2017-04-25 15:45:00,104.68,104.89,104.65,104.84,268193.0,87.3442,87.5194,87.3192,87.4777,268193.0
2017-04-25 15:50:00,104.85,104.85,104.53,104.61,287808.0,87.4861,87.4861,87.2191,87.2858,287808.0
2017-04-25 15:55:00,104.6,104.67,104.35,104.38,441285.0,87.2775,87.3359,87.0689,87.0939,441285.0
2017-04-26 09:30:00,103.8,104.16,103.64,104.15,487998.0,86.6099,86.9103,86.4764,86.902,487998.0
2017-04-26 09:35:00,104.16,104.35,103.89,104.29,137009.0,86.9103,87.0689,86.685,87.0188,137009.0
2017-04-26 09:40:00,104.28,104.63,104.24,104.59,168559.0,87.0105,87.3025,86.9771,87.2691,168559.0
2017-04-26 09:45:00,104.6,105.37,104.53,105.15,393504.0,87.2775,87.9199,87.2191,87.7364,393504.0
2017-04-26 09:50:00,105.14,105.15,104.99,105.15,168984.0,87.728,87.7364,87.6029,87.7364,168984.0
2017-04-26 09:55:00,105.15,105.15,104.99,105.11,148202.0,87.7364,87.7364,87.6029,87.703,148202.0
2017-04-26 10:00:00,105.11,105.25,104.99,105.03,171636.0,87.703,87.8198,87.6029,87.6363,171636.0
2017-04-26 10:05:00,105.03,105.25,105.0,105.2,89622.0,87.6363,87.8198,87.6112,87.7781,89622.0
2017-04-26 10:10:00,105.21,105.25,105.18,105.25,112514.0,87.7864,87.8198,87.7614,87.8198,112514.0
2017-04-26 10:15:00,105.25,105.34,105.17,105.27,119109.0,87.8198,87.8949,87.7531,87.8365,119109.0
2017-04-26 10:20:00,105.27,105.62,105.27,105.61,288909.0,87.8365,88.1285,87.8365,88.1202,288909.0
2017-04-26 10:25:00,105.61,105.76,105.58,105.72,200521.0,88.1202,88.2454,88.0952,88.212,200521.0
2017-04-26 10:30:00,105.75,105.98,105.73,105.94,145620.0,88.237,88.4289,88.2203,88.3955,145620.0
2017-04-26 10:35:00,105.95,105.97,105.63,105.63,162364.0,88.4039,88.4206,88.1369,88.1369,162364.0
2017-04-26 10:40:00,105.65,105.79,105.58,105.67,110192.0,88.1536,88.2704,88.0952,88.1703,110192.0
2017-04-26 10:45:00,105.67,105.76,105.6,105.62,122945.0,88.1703,88.2454,88.1119,88.1285,122945.0
2017-04-26 10:50:00,105.61,105.71,105.49,105.52,164288.0,88.1202,88.2036,88.0201,88.0451,164288.0
2017-04-26 10:55:00,105.53,105.6,105.42,105.44,127119.0,88.0534,88.1119,87.9617,87.9784,127119.0
2017-04-26 11:00:00,105.44,105.44,105.2,105.27,124715.0,87.9784,87.9784,87.7781,87.8365,124715.0
2017-04-26 11:05:00,105.26,105.3,105.07,105.1,112612.0,87.8282,87.8615,87.6696,87.6947,112612.0
2017-04-26 11:10:00,105.11,105.15,104.95,104.96,101752.0,87.703,87.7364,87.5695,87.5778,101752.0
2017-04-26 11:15:00,104.96,104.96,104.74,104.86,120094.0,87.5778,87.5778,87.3943,87.4944,120094.0
2017-04-26 11:20:00,104.86,105.32,104.82,105.25,167149.0,87.4944,87.8782,87.461,87.8198,167149.0
2017-04-26 11:25:00,105.24,105.43,105.21,105.36,80192.0,87.8115,87.97,87.7864,87.9116,80192.0
2017-04-26 11:30:00,105.35,105.45,105.27,105.39,62434.0,87.9033,87.9867,87.8365,87.9366,62434.0
2017-04-26 11:35:00,105.37,105.42,105.19,105.24,109297.0,87.9199,87.9617,87.7698,87.8115,109297.0
2017-04-26 11:40:00,105.25,105.32,105.11,105.14,84100.0,87.8198,87.8782,87.703,87.728,84100.0
2017-04-26 11:45:00,105.15,105.17,104.81,104.83,97105.0,87.7364,87.7531,87.4527,87.4694,97105.0
2017-04-26 11:50:00,104.82,104.95,104.81,104.85,66577.0,87.461,87.5695,87.4527,87.4861,66577.0
2017-04-26 11:55:00,104.87,105.0,104.74,104.84,82482.0,87.5027,87.6112,87.3943,87.4777,82482.0
2017-04-26 12:00:00,104.85,104.85,104.64,104.7,105394.0,87.4861,87.4861,87.3108,87.3609,105394.0
2017-04-26 12:05:00,104.7,104.77,104.62,104.68,71671.0,87.3609,87.4193,87.2942,87.3442,71671.0
2017-04-26 12:10:00,104.68,104.86,104.68,104.75,99739.0,87.3442,87.4944,87.3442,87.4026,99739.0
2017-04-26 12:15:00,104.75,104.84,104.75,104.79,62045.0,87.4026,87.4777,87.4026,87.436,62045.0
2017-04-26 12:20:00,104.79,104.9,104.64,104.69,74383.0,87.436,87.5278,87.3108,87.3526,74383.0
2017-04-26 12:25:00,104.68,104.7,104.51,104.63,76508.0,87.3442,87.3609,87.2024,87.3025,76508.0
2017-04-26 12:30:00,104.64,104.84,104.63,104.73,56545.0,87.3108,87.4777,87.3025,87.3859,56545.0
2017-04-26 12:35:00,104.73,104.76,104.6,104.68,67851.0,87.3859,87.411,87.2775,87.3442,67851.0
2017-04-26 12:40:00,104.68,104.7,104.46,104.58,124349.0,87.3442,87.3609,87.1606,87.2608,124349.0
2017-04-26 12:45:00,104.57,104.73,104.48,104.5,57869.0,87.2524,87.3859,87.1773,87.194,57869.0
2017-04-26 12:50:00,104.5,104.76,104.48,104.76,62744.0,87.194,87.411,87.1773,87.411,62744.0
2017-04-26 12:55:00,104.78,104.97,104.78,104.91,89309.0,87.4277,87.5862,87.4277,87.5361,89309.0
2017-04-26 13:00:00,104.92,104.92,104.76,104.79,77331.0,87.5445,87.5445,87.411,87.436,77331.0
2017-04-26 13:05:00,104.77,104.95,104.74,104.91,63270.0,87.4193,87.5695,87.3943,87.5361,63270.0
2017-04-26 13:10:00,104.92,105.0,104.73,104.73,65039.0,87.5445,87.6112,87.3859,87.3859,65039.0
2017-04-26 13:15:00,104.72,104.91,104.72,104.84,47679.0,87.3776,87.5361,87.3776,87.4777,47679.0
2017-04-26 13:20:00,104.83,104.84,104.64,104.65,48601.0,87.4694,87.4777,87.3108,87.3192,48601.0
2017-04-26 13:25:00,104.65,104.68,104.54,104.54,62596.0,87.3192,87.3442,87.2274,87.2274,62596.0
2017-04-26 13:30:00,104.55,104.59,104.43,104.55,61945.0,87.2357,87.2691,87.1356,87.2357,61945.0
2017-04-26 13:35:00,104.57,104.8,104.57,104.77,52933.0,87.2524,87.4443,87.2524,87.4193,52933.0
2017-04-26 13:40:00,104.76,104.87,104.57,104.87,67625.0,87.411,87.5027,87.2524,87.5027,67625.0
2017-04-26 13:45:00,104.87,104.88,104.31,104.41,114919.0,87.5027,87.5111,87.0355,87.1189,114919.0
2017-04-26 13:50:00,104.41,104.67,104.4,104.63,53183.0,87.1189,87.3359,87.1106,87.3025,53183.0
2017-04-26 13:55:00,104.62,104.67,104.46,104.5,34369.0,87.2942,87.3359,87.1606,87.194,34369.0
2017-04-26 14:00:00,104.48,104.5,104.06,104.5,154538.0,87.1773,87.194,86.8269,87.194,154538.0
2017-04-26 14:05:00,104.47,104.59,104.36,104.52,59351.0,87.169,87.2691,87.0772,87.2107,59351.0
2017-04-26 14:10:00,104.52,104.7,104.51,104.69,73934.0,87.2107,87.3609,87.2024,87.3526,73934.0
2017-04-26 14:15:00,104.69,104.84,104.69,104.78,58093.0,87.3526,87.4777,87.3526,87.4277,58093.0
2017-04-26 14:20:00,104.76,104.94,104.7,104.85,62885.0,87.411,87.5612,87.3609,87.4861,62885.0
2017-04-26 14:25:00,104.85,104.9,104.75,104.86,51572.0,87.4861,87.5278,87.4026,87.4944,51572.0
2017-04-26 14:30:00,104.84,104.99,104.81,104.95,45193.0,87.4777,87.6029,87.4527,87.5695,45193.0
2017-04-26 14:35:00,104.94,104.98,104.85,104.95,36717.0,87.5612,87.5945,87.4861,87.5695,36717.0
2017-04-26 14:40:00,104.95,105.01,104.91,104.99,63145.0,87.5695,87.6196,87.5361,87.6029,63145.0
2017-04-26 14:45:00,104.99,105.0,104.89,104.92,55366.0,87.6029,87.6112,87.5194,87.5445,55366.0
2017-04-26 14:50:00,104.92,104.98,104.84,104.84,46165.0,87.5445,87.5945,87.4777,87.4777,46165.0
2017-04-26 14:55:00,104.85,104.94,104.84,104.85,42483.0,87.4861,87.5612,87.4777,87.4861,42483.0
2017-04-26 15:00:00,104.85,105.02,104.81,105.02,75254.0,87.4861,87.6279,87.4527,87.6279,75254.0
2017-04-26 15:05:00,105.01,105.12,105.0,105.11,49924.0,87.6196,87.7113,87.6112,87.703,49924.0
2017-04-26 15:10:00,105.1,105.2,105.06,105.18,80051.0,87.6947,87.7781,87.6613,87.7614,80051.0
2017-04-26 15:15:00,105.17,105.3,105.15,105.25,108371.0,87.7531,87.8615,87.7364,87.8198,108371.0
2017-04-26 15:20:00,105.25,105.29,105.11,105.21,93745.0,87.8198,87.8532,87.703,87.7864,93745.0
2017-04-26 15:25:00,105.2,105.21,105.0,105.21,67187.0,87.7781,87.7864,87.6112,87.7864,67187.0
2017-04-26 15:30:00,105.22,105.29,105.05,105.13,100038.0,87.7948,87.8532,87.6529,87.7197,100038.0
2017-04-26 15:35:00,105.13,105.13,104.84,104.85,180161.0,87.7197,87.7197,87.4777,87.4861,180161.0
2017-04-26 15:40:00,104.86,104.95,104.8,104.9,109635.0,87.4944,87.5695,87.4443,87.5278,109635.0
2017-04-26 15:45:00,104.9,104.97,104.78,104.89,152456.0,87.5278,87.5862,87.4277,87.5194,152456.0
2017-04-26 15:50:00,104.89,104.92,104.68,104.69,143324.0,87.5194,87.5445,87.3442,87.3526,143324.0
2017-04-26 15:55:00,104.69,104.8,104.62,104.67,266140.0,87.3526,87.4443,87.2942,87.3359,266140.0
2017-04-27 09:30:00,104.05,104.24,103.75,103.89,292703.0,86.8185,86.9771,86.5682,86.685,292703.0
2017-04-27 09:35:00,103.9,104.11,103.75,103.76,131066.0,86.6934,86.8686,86.5682,86.5766,131066.0
2017-04-27 09:40:00,103.78,103.81,103.65,103.7,105248.0,86.5933,86.6183,86.4848,86.5265,105248.0
2017-04-27 09:45:00,103.72,104.17,103.66,104.11,92436.0,86.5432,86.9187,86.4931,86.8686,92436.0
2017-04-27 09:50:00,104.09,104.09,103.86,103.95,71950.0,86.8519,86.8519,86.66,86.7351,71950.0
2017-04-27 09:55:00,103.96,103.99,103.69,103.79,76452.0,86.7435,86.7685,86.5182,86.6016,76452.0
2017-04-27 10:00:00,103.81,104.12,103.78,104.1,97173.0,86.6183,86.877,86.5933,86.8603,97173.0
2017-04-27 10:05:00,104.1,104.13,104.01,104.1,56824.0,86.8603,86.8853,86.7852,86.8603,56824.0
2017-04-27 10:10:00,104.11,104.12,104.02,104.09,89145.0,86.8686,86.877,86.7935,86.8519,89145.0
2017-04-27 10:15:00,104.1,104.16,103.99,104.0,82651.0,86.8603,86.9103,86.7685,86.7768,82651.0
2017-04-27 10:20:00,103.99,104.02,103.75,103.76,64480.0,86.7685,86.7935,86.5682,86.5766,64480.0
2017-04-27 10:25:00,103.78,103.8,103.55,103.67,124633.0,86.5933,86.6099,86.4013,86.5015,124633.0
2017-04-27 10:30:00,103.67,103.91,103.67,103.79,88892.0,86.5015,86.7017,86.5015,86.6016,88892.0
2017-04-27 10:35:00,103.78,103.79,103.47,103.56,101301.0,86.5933,86.6016,86.3346,86.4097,101301.0
2017-04-27 10:40:00,103.58,103.61,103.48,103.5,64667.0,86.4264,86.4514,86.3429,86.3596,64667.0
2017-04-27 10:45:00,103.49,103.49,103.11,103.13,112083.0,86.3513,86.3513,86.0342,86.0509,112083.0
2017-04-27 10:50:00,103.14,103.22,103.03,103.19,97765.0,86.0592,86.126,85.9675,86.101,97765.0
2017-04-27 10:55:00,103.19,103.37,103.15,103.36,63186.0,86.101,86.2512,86.0676,86.2428,63186.0
2017-04-27 11:00:00,103.35,103.48,103.32,103.45,56414.0,86.2345,86.3429,86.2094,86.3179,56414.0
2017-04-27 11:05:00,103.46,103.47,103.3,103.35,33623.0,86.3263,86.3346,86.1928,86.2345,33623.0
2017-04-27 11:10:00,103.37,103.38,103.05,103.12,97887.0,86.2512,86.2595,85.9842,86.0426,97887.0
2017-04-27 11:15:00,103.12,103.14,102.94,103.09,112165.0,86.0426,86.0592,85.8924,86.0175,112165.0
2017-04-27 11:20:00,103.11,103.17,103.06,103.1,70607.0,86.0342,86.0843,85.9925,86.0259,70607.0
2017-04-27 11:25:00,103.1,103.1,102.86,102.96,89868.0,86.0259,86.0259,85.8256,85.9091,89868.0
2017-04-27 11:30:00,102.95,103.01,102.9,102.94,69508.0,85.9007,85.9508,85.859,85.8924,69508.0
2017-04-27 11:35:00,102.93,102.96,102.83,102.83,65549.0,85.884,85.9091,85.8006,85.8006,65549.0
2017-04-27 11:40:00,102.83,102.84,102.63,102.63,99377.0,85.8006,85.8089,85.6337,85.6337,99377.0
2017-04-27 11:45:00,102.65,102.89,102.64,102.7,93112.0,85.6504,85.8507,85.6421,85.6921,93112.0
2017-04-27 11:50:00,102.7,102.83,102.63,102.72,63009.0,85.6921,85.8006,85.6337,85.7088,63009.0
2017-04-27 11:55:00,102.71,102.8,102.65,102.72,55816.0,85.7005,85.7756,85.6504,85.7088,55816.0
2017-04-27 12:00:00,102.72,102.98,102.72,102.97,67973.0,85.7088,85.9257,85.7088,85.9174,67973.0
2017-04-27 12:05:00,102.97,102.98,102.82,102.93,32588.0,85.9174,85.9257,85.7922,85.884,32588.0
2017-04-27 12:10:00,102.95,102.95,102.78,102.93,49391.0,85.9007,85.9007,85.7589,85.884,49391.0
2017-04-27 12:15:00,102.95,102.96,102.81,102.86,40932.0,85.9007,85.9091,85.7839,85.8256,40932.0
2017-04-27 12:20:00,102.85,102.86,102.75,102.77,60093.0,85.8173,85.8256,85.7338,85.7505,60093.0
2017-04-27 12:25:00,102.78,102.84,102.73,102.8,43502.0,85.7589,85.8089,85.7171,85.7756,43502.0
2017-04-27 12:30:00,102.78,102.85,102.74,102.76,39395.0,85.7589,85.8173,85.7255,85.7422,39395.0
2017-04-27 12:35:00,102.75,102.81,102.67,102.68,44164.0,85.7338,85.7839,85.6671,85.6754,44164.0
2017-04-27 12:40:00,102.68,102.79,102.68,102.79,52414.0,85.6754,85.7672,85.6754,85.7672,52414.0
2017-04-27 12:45:00,102.76,102.86,102.72,102.77,86384.0,85.7422,85.8256,85.7088,85.7505,86384.0
2017-04-27 12:50:00,102.76,102.89,102.76,102.88,41135.0,85.7422,85.8507,85.7422,85.8423,41135.0
2017-04-27 12:55:00,102.88,103.03,102.87,103.03,55484.0,85.8423,85.9675,85.834,85.9675,55484.0
2017-04-27 13:00:00,103.01,103.01,102.78,102.88,60989.0,85.9508,85.9508,85.7589,85.8423,60989.0
2017-04-27 13:05:00,102.88,102.94,102.82,102.87,56257.0,85.8423,85.8924,85.7922,85.834,56257.0
2017-04-27 13:10:00,102.86,102.88,102.8,102.81,41443.0,85.8256,85.8423,85.7756,85.7839,41443.0
2017-04-27 13:15:00,102.81,102.84,102.79,102.8,37752.0,85.7839,85.8089,85.7672,85.7756,37752.0
2017-04-27 13:20:00,102.79,102.81,102.63,102.68,49202.0,85.7672,85.7839,85.6337,85.6754,49202.0
2017-04-27 13:25:00,102.68,102.72,102.62,102.67,52754.0,85.6754,85.7088,85.6254,85.6671,52754.0
2017-04-27 13:30:00,102.67,102.73,102.65,102.7,27471.0,85.6671,85.7171,85.6504,85.6921,27471.0
2017-04-27 13:35:00,102.69,102.78,102.67,102.77,23625.0,85.6838,85.7589,85.6671,85.7505,23625.0
2017-04-27 13:40:00,102.77,102.83,102.67,102.69,31984.0,85.7505,85.8006,85.6671,85.6838,31984.0
2017-04-27 13:45:00,102.69,102.77,102.67,102.71,57205.0,85.6838,85.7505,85.6671,85.7005,57205.0
2017-04-27 13:50:00,102.71,102.74,102.66,102.7,86599.0,85.7005,85.7255,85.6587,85.6921,86599.0
2017-04-27 13:55:00,102.69,102.74,102.66,102.69,34620.0,85.6838,85.7255,85.6587,85.6838,34620.0
2017-04-27 14:00:00,102.67,102.73,102.6,102.62,38485.0,85.6671,85.7171,85.6087,85.6254,38485.0
2017-04-27 14:05:00,102.64,102.67,102.56,102.66,47015.0,85.6421,85.6671,85.5753,85.6587,47015.0
2017-04-27 14:10:00,102.66,102.72,102.64,102.67,31670.0,85.6587,85.7088,85.6421,85.6671,31670.0
2017-04-27 14:15:00,102.68,102.7,102.61,102.69,28818.0,85.6754,85.6921,85.617,85.6838,28818.0
2017-04-27 14:20:00,102.68,102.72,102.63,102.65,85078.0,85.6754,85.7088,85.6337,85.6504,85078.0
2017-04-27 14:25:00,102.65,102.67,102.6,102.63,28242.0,85.6504,85.6671,85.6087,85.6337,28242.0
2017-04-27 14:30:00,102.63,102.67,102.61,102.65,27908.0,85.6337,85.6671,85.617,85.6504,27908.0
2017-04-27 14:35:00,102.65,102.79,102.65,102.73,199628.0,85.6504,85.7672,85.6504,85.7171,199628.0
2017-04-27 14:40:00,102.73,102.75,102.67,102.72,76240.0,85.7171,85.7338,85.6671,85.7088,76240.0
2017-04-27 14:45:00,102.72,102.81,102.7,102.77,78149.0,85.7088,85.7839,85.6921,85.7505,78149.0
2017-04-27 14:50:00,102.77,102.79,102.68,102.75,30792.0,85.7505,85.7672,85.6754,85.7338,30792.0
2017-04-27 14:55:00,102.75,102.75,102.69,102.75,17178.0,85.7338,85.7338,85.6838,85.7338,17178.0
2017-04-27 15:00:00,102.74,102.74,102.61,102.69,45950.0,85.7255,85.7255,85.617,85.6838,45950.0
2017-04-27 15:05:00,102.68,102.69,102.56,102.62,35327.0,85.6754,85.6838,85.5753,85.6254,35327.0
2017-04-27 15:10:00,102.62,102.85,102.62,102.84,55550.0,85.6254,85.8173,85.6254,85.8089,55550.0
2017-04-27 15:15:00,102.84,102.87,102.76,102.76,72211.0,85.8089,85.834,85.7422,85.7422,72211.0
2017-04-27 15:20:00,102.76,102.83,102.73,102.81,61414.0,85.7422,85.8006,85.7171,85.7839,61414.0
2017-04-27 15:25:00,102.82,102.82,102.7,102.75,41614.0,85.7922,85.7922,85.6921,85.7338,41614.0
2017-04-27 15:30:00,102.75,102.79,102.73,102.76,39999.0,85.7338,85.7672,85.7171,85.7422,39999.0
2017-04-27 15:35:00,102.75,102.78,102.71,102.78,60373.0,85.7338,85.7589,85.7005,85.7589,60373.0
2017-04-27 15:40:00,102.77,102.84,102.71,102.73,105448.0,85.7505,85.8089,85.7005,85.7171,105448.0
2017-04-27 15:45:00,102.72,102.75,102.63,102.71,101932.0,85.7088,85.7338,85.6337,85.7005,101932.0
2017-04-27 15:50:00,102.7,102.75,102.63,102.72,145370.0,85.6921,85.7338,85.6337,85.7088,145370.0
2017-04-27 15:55:00,102.72,102.76,102.65,102.7,257805.0,85.7088,85.7422,85.6504,85.6921,257805.0
2017-04-28 09:30:00,102.83,102.89,102.57,102.79,149719.0,85.8006,85.8507,85.5836,85.7672,149719.0
2017-04-28 09:35:00,102.84,102.87,102.56,102.83,50382.0,85.8089,85.834,85.5753,85.8006,50382.0
2017-04-28 09:40:00,102.87,103.09,102.77,102.92,60035.0,85.834,86.0175,85.7505,85.8757,60035.0
2017-04-28 09:45:00,102.92,103.23,102.89,103.11,46453.0,85.8757,86.1343,85.8507,86.0342,46453.0
2017-04-28 09:50:00,103.11,103.53,103.07,103.39,50222.0,86.0342,86.3847,86.0008,86.2678,50222.0
2017-04-28 09:55:00,103.4,103.51,103.22,103.42,62491.0,86.2762,86.368,86.126,86.2929,62491.0
2017-04-28 10:00:00,103.43,103.44,103.28,103.36,24827.0,86.3012,86.3096,86.1761,86.2428,24827.0
2017-04-28 10:05:00,103.34,103.39,103.21,103.22,33462.0,86.2261,86.2678,86.1177,86.126,33462.0
2017-04-28 10:10:00,103.24,103.26,103.03,103.12,52130.0,86.1427,86.1594,85.9675,86.0426,52130.0
2017-04-28 10:15:00,103.11,103.11,102.85,102.85,32401.0,86.0342,86.0342,85.8173,85.8173,32401.0
2017-04-28 10:20:00,102.84,102.85,102.69,102.77,27503.0,85.8089,85.8173,85.6838,85.7505,27503.0
2017-04-28 10:25:00,102.78,103.02,102.74,102.94,34367.0,85.7589,85.9591,85.7255,85.8924,34367.0
2017-04-28 10:30:00,102.92,102.96,102.82,102.82,44056.0,85.8757,85.9091,85.7922,85.7922,44056.0
2017-04-28 10:35:00,102.82,103.13,102.82,103.1,46625.0,85.7922,86.0509,85.7922,86.0259,46625.0
2017-04-28 10:40:00,103.09,103.15,102.95,102.99,36079.0,86.0175,86.0676,85.9007,85.9341,36079.0
2017-04-28 10:45:00,102.99,102.99,102.85,102.9,39420.0,85.9341,85.9341,85.8173,85.859,39420.0
2017-04-28 10:50:00,102.9,103.04,102.86,103.04,43227.0,85.859,85.9758,85.8256,85.9758,43227.0
2017-04-28 10:55:00,103.04,103.09,103.01,103.02,18046.0,85.9758,86.0175,85.9508,85.9591,18046.0
2017-04-28 11:00:00,103.0,103.09,103.0,103.06,26216.0,85.9424,86.0175,85.9424,85.9925,26216.0
2017-04-28 11:05:00,103.07,103.11,103.05,103.09,61853.0,86.0008,86.0342,85.9842,86.0175,61853.0
2017-04-28 11:10:00,103.08,103.09,102.89,102.96,44635.0,86.0092,86.0175,85.8507,85.9091,44635.0
2017-04-28 11:15:00,102.99,103.15,102.92,103.1,100513.0,85.9341,86.0676,85.8757,86.0259,100513.0
2017-04-28 11:20:00,103.1,103.23,103.06,103.09,68367.0,86.0259,86.1343,85.9925,86.0175,68367.0
2017-04-28 11:25:00,103.09,103.13,102.98,103.0,30718.0,86.0175,86.0509,85.9257,85.9424,30718.0
2017-04-28 11:30:00,102.98,102.98,102.52,102.63,80885.0,85.9257,85.9257,85.5419,85.6337,80885.0
2017-04-28 11:35:00,102.63,102.85,102.63,102.78,25916.0,85.6337,85.8173,85.6337,85.7589,25916.0
2017-04-28 11:40:00,102.77,102.86,102.72,102.74,22123.0,85.7505,85.8256,85.7088,85.7255,22123.0
2017-04-28 11:45:00,102.73,102.77,102.69,102.74,39110.0,85.7171,85.7505,85.6838,85.7255,39110.0
2017-04-28 11:50:00,102.73,102.89,102.73,102.89,22230.0,85.7171,85.8507,85.7171,85.8507,22230.0
2017-04-28 11:55:00,102.86,102.87,102.69,102.74,15425.0,85.8256,85.834,85.6838,85.7255,15425.0
2017-04-28 12:00:00,102.74,102.89,102.74,102.82,22688.0,85.7255,85.8507,85.7255,85.7922,22688.0
2017-04-28 12:05:00,102.83,102.89,102.8,102.88,16298.0,85.8006,85.8507,85.7756,85.8423,16298.0
2017-04-28 12:10:00,102.89,102.92,102.78,102.82,13128.0,85.8507,85.8757,85.7589,85.7922,13128.0
2017-04-28 12:15:00,102.82,102.97,102.81,102.96,22563.0,85.7922,85.9174,85.7839,85.9091,22563.0
2017-04-28 12:20:00,102.97,103.02,102.87,102.91,32675.0,85.9174,85.9591,85.834,85.8673,32675.0
2017-04-28 12:25:00,102.91,102.97,102.86,102.97,21541.0,85.8673,85.9174,85.8256,85.9174,21541.0
2017-04-28 12:30:00,102.96,103.01,102.86,102.89,19949.0,85.9091,85.9508,85.8256,85.8507,19949.0
2017-04-28 12:35:00,102.86,102.9,102.84,102.88,9947.0,85.8256,85.859,85.8089,85.8423,9947.0
2017-04-28 12:40:00,102.88,102.94,102.83,102.89,11392.0,85.8423,85.8924,85.8006,85.8507,11392.0
2017-04-28 12:45:00,102.89,102.9,102.82,102.88,10163.0,85.8507,85.859,85.7922,85.8423,10163.0
2017-04-28 12:50:00,102.88,102.88,102.8,102.82,11263.0,85.8423,85.8423,85.7756,85.7922,11263.0
2017-04-28 12:55:00,102.83,102.86,102.81,102.86,11181.0,85.8006,85.8256,85.7839,85.8256,11181.0
2017-04-28 13:00:00,102.87,102.87,102.8,102.87,16385.0,85.834,85.834,85.7756,85.834,16385.0
2017-04-28 13:05:00,102.86,102.86,102.8,102.82,10326.0,85.8256,85.8256,85.7756,85.7922,10326.0
2017-04-28 13:10:00,102.83,102.87,102.81,102.84,30520.0,85.8006,85.834,85.7839,85.8089,30520.0
2017-04-28 13:15:00,102.84,102.87,102.73,102.76,22745.0,85.8089,85.834,85.7171,85.7422,22745.0
2017-04-28 13:20:00,102.76,102.86,102.76,102.83,26637.0,85.7422,85.8256,85.7422,85.8006,26637.0
2017-04-28 13:25:00,102.83,102.85,102.68,102.69,28145.0,85.8006,85.8173,85.6754,85.6838,28145.0
2017-04-28 13:30:00,102.69,102.74,102.67,102.68,26623.0,85.6838,85.7255,85.6671,85.6754,26623.0
2017-04-28 13:35:00,102.66,102.8,102.65,102.76,41510.0,85.6587,85.7756,85.6504,85.7422,41510.0
2017-04-28 13:40:00,102.77,102.77,102.66,102.67,12514.0,85.7505,85.7505,85.6587,85.6671,12514.0
2017-04-28 13:45:00,102.68,102.7,102.65,102.68,10889.0,85.6754,85.6921,85.6504,85.6754,10889.0
2017-04-28 13:50:00,102.69,102.79,102.69,102.77,19703.0,85.6838,85.7672,85.6838,85.7505,19703.0
2017-04-28 13:55:00,102.76,102.76,102.58,102.61,15526.0,85.7422,85.7422,85.592,85.617,15526.0
2017-04-28 14:00:00,102.6,102.68,102.57,102.67,22631.0,85.6087,85.6754,85.5836,85.6671,22631.0
2017-04-28 14:05:00,102.66,102.68,102.54,102.55,35992.0,85.6587,85.6754,85.5586,85.567,35992.0
2017-04-28 14:10:00,102.56,102.59,102.41,102.43,54562.0,85.5753,85.6003,85.4501,85.4668,54562.0
2017-04-28 14:15:00,102.46,102.57,102.46,102.49,23234.0,85.4919,85.5836,85.4919,85.5169,23234.0
2017-04-28 14:20:00,102.51,102.51,102.42,102.43,19801.0,85.5336,85.5336,85.4585,85.4668,19801.0
2017-04-28 14:25:00,102.43,102.44,102.34,102.37,25579.0,85.4668,85.4752,85.3917,85.4168,25579.0
2017-04-28 14:30:00,102.36,102.38,102.34,102.37,16341.0,85.4084,85.4251,85.3917,85.4168,16341.0
2017-04-28 14:35:00,102.36,102.37,102.29,102.35,27351.0,85.4084,85.4168,85.35,85.4001,27351.0
2017-04-28 14:40:00,102.34,102.41,102.34,102.39,24306.0,85.3917,85.4501,85.3917,85.4335,24306.0
2017-04-28 14:45:00,102.37,102.46,102.37,102.45,31769.0,85.4168,85.4919,85.4168,85.4835,31769.0
2017-04-28 14:50:00,102.45,102.5,102.4,102.43,34222.0,85.4835,85.5252,85.4418,85.4668,34222.0
2017-04-28 14:55:00,102.43,102.51,102.42,102.46,33234.0,85.4668,85.5336,85.4585,85.4919,33234.0
2017-04-28 15:00:00,102.45,102.55,102.43,102.55,43302.0,85.4835,85.567,85.4668,85.567,43302.0
2017-04-28 15:05:00,102.54,102.69,102.51,102.67,42306.0,85.5586,85.6838,85.5336,85.6671,42306.0
2017-04-28 15:10:00,102.67,102.71,102.67,102.7,36249.0,85.6671,85.7005,85.6671,85.6921,36249.0
2017-04-28 15:15:00,102.69,102.72,102.62,102.62,33369.0,85.6838,85.7088,85.6254,85.6254,33369.0
2017-04-28 15:20:00,102.62,102.63,102.56,102.59,25401.0,85.6254,85.6337,85.5753,85.6003,25401.0
2017-04-28 15:25:00,102.58,102.63,102.56,102.62,28207.0,85.592,85.6337,85.5753,85.6254,28207.0
2017-04-28 15:30:00,102.62,102.66,102.56,102.65,33500.0,85.6254,85.6587,85.5753,85.6504,33500.0
2017-04-28 15:35:00,102.65,102.66,102.51,102.55,53615.0,85.6504,85.6587,85.5336,85.567,53615.0
2017-04-28 15:40:00,102.55,102.58,102.5,102.56,64211.0,85.567,85.592,85.5252,85.5753,64211.0
2017-04-28 15:45:00,102.55,102.57,102.37,102.4,126245.0,85.567,85.5836,85.4168,85.4418,126245.0
2017-04-28 15:50:00,102.4,102.47,102.32,102.32,128131.0,85.4418,85.5002,85.375,85.375,128131.0
2017-04-28 15:55:00,102.33,102.37,102.23,102.25,322035.0,85.3834,85.4168,85.3,85.3166,322035.0
2017-05-01 09:30:00,102.65,102.99,102.63,102.63,159238.0,85.6504,85.9341,85.6337,85.6337,159238.0
2017-05-01 09:35:00,102.67,102.69,102.3,102.47,127909.0,85.6671,85.6838,85.3584,85.5002,127909.0
2017-05-01 09:40:00,102.5,102.75,102.38,102.71,86628.0,85.5252,85.7338,85.4251,85.7005,86628.0
2017-05-01 09:45:00,102.71,102.85,102.56,102.59,66540.0,85.7005,85.8173,85.5753,85.6003,66540.0
2017-05-01 09:50:00,102.57,102.85,102.51,102.73,61902.0,85.5836,85.8173,85.5336,85.7171,61902.0
2017-05-01 09:55:00,102.72,102.81,102.61,102.74,34771.0,85.7088,85.7839,85.617,85.7255,34771.0
2017-05-01 10:00:00,102.71,102.72,102.22,102.25,63505.0,85.7005,85.7088,85.2916,85.3166,63505.0
2017-05-01 10:05:00,102.25,102.36,102.11,102.16,59229.0,85.3166,85.4084,85.1998,85.2415,59229.0
2017-05-01 10:10:00,102.16,102.16,101.72,101.75,135326.0,85.2415,85.2415,84.8744,84.8994,135326.0
2017-05-01 10:15:00,101.75,101.8,101.65,101.68,85398.0,84.8994,84.9412,84.816,84.841,85398.0
2017-05-01 10:20:00,101.68,101.75,101.41,101.44,128733.0,84.841,84.8994,84.6157,84.6408,128733.0
2017-05-01 10:25:00,101.44,101.84,101.43,101.83,47281.0,84.6408,84.9745,84.6324,84.9662,47281.0
2017-05-01 10:30:00,101.84,101.91,101.75,101.75,62028.0,84.9745,85.0329,84.8994,84.8994,62028.0
2017-05-01 10:35:00,101.77,101.86,101.75,101.85,76541.0,84.9161,84.9912,84.8994,84.9829,76541.0
2017-05-01 10:40:00,101.85,101.85,101.69,101.7,52694.0,84.9829,84.9829,84.8494,84.8577,52694.0
2017-05-01 10:45:00,101.7,101.84,101.6,101.8,116601.0,84.8577,84.9745,84.7743,84.9412,116601.0
2017-05-01 10:50:00,101.8,101.84,101.69,101.81,69006.0,84.9412,84.9745,84.8494,84.9495,69006.0
2017-05-01 10:55:00,101.83,101.83,101.59,101.8,47389.0,84.9662,84.9662,84.7659,84.9412,47389.0
2017-05-01 11:00:00,101.81,102.0,101.76,101.99,55837.0,84.9495,85.108,84.9078,85.0997,55837.0
2017-05-01 11:05:00,101.99,102.0,101.95,102.0,47113.0,85.0997,85.108,85.0663,85.108,47113.0
2017-05-01 11:10:00,102.0,102.09,101.97,102.09,70005.0,85.108,85.1831,85.083,85.1831,70005.0
2017-05-01 11:15:00,102.09,102.15,101.92,101.99,51452.0,85.1831,85.2332,85.0413,85.0997,51452.0
2017-05-01 11:20:00,101.99,102.05,101.94,102.04,26062.0,85.0997,85.1498,85.058,85.1414,26062.0
2017-05-01 11:25:00,102.05,102.13,101.98,101.99,44243.0,85.1498,85.2165,85.0914,85.0997,44243.0
2017-05-01 11:30:00,102.01,102.1,102.0,102.07,23657.0,85.1164,85.1915,85.108,85.1664,23657.0
2017-05-01 11:35:00,102.07,102.09,102.01,102.07,19996.0,85.1664,85.1831,85.1164,85.1664,19996.0
2017-05-01 11:40:00,102.08,102.11,102.01,102.1,25220.0,85.1748,85.1998,85.1164,85.1915,25220.0
2017-05-01 11:45:00,102.09,102.22,102.08,102.13,31123.0,85.1831,85.2916,85.1748,85.2165,31123.0
2017-05-01 11:50:00,102.13,102.23,102.12,102.15,18380.0,85.2165,85.3,85.2082,85.2332,18380.0
2017-05-01 11:55:00,102.15,102.27,102.14,102.23,20521.0,85.2332,85.3333,85.2249,85.3,20521.0
2017-05-01 12:00:00,102.23,102.23,102.14,102.18,12169.0,85.3,85.3,85.2249,85.2582,12169.0
2017-05-01 12:05:00,102.17,102.24,102.16,102.23,16780.0,85.2499,85.3083,85.2415,85.3,16780.0
2017-05-01 12:10:00,102.25,102.33,102.18,102.31,114448.0,85.3166,85.3834,85.2582,85.3667,114448.0
2017-05-01 12:15:00,102.3,102.3,102.2,102.26,13071.0,85.3584,85.3584,85.2749,85.325,13071.0
2017-05-01 12:20:00,102.26,102.26,102.19,102.2,13641.0,85.325,85.325,85.2666,85.2749,13641.0
2017-05-01 12:25:00,102.2,102.22,102.1,102.14,16563.0,85.2749,85.2916,85.1915,85.2249,16563.0
2017-05-01 12:30:00,102.15,102.23,102.15,102.21,11945.0,85.2332,85.3,85.2332,85.2833,11945.0
2017-05-01 12:35:00,102.2,102.21,102.1,102.12,21535.0,85.2749,85.2833,85.1915,85.2082,21535.0
2017-05-01 12:40:00,102.13,102.17,102.09,102.17,17316.0,85.2165,85.2499,85.1831,85.2499,17316.0
2017-05-01 12:45:00,102.17,102.21,102.07,102.09,20301.0,85.2499,85.2833,85.1664,85.1831,20301.0
2017-05-01 12:50:00,102.09,102.11,101.81,102.03,44074.0,85.1831,85.1998,84.9495,85.1331,44074.0
2017-05-01 12:55:00,102.03,102.17,102.02,102.09,35711.0,85.1331,85.2499,85.1247,85.1831,35711.0
2017-05-01 13:00:00,102.12,102.15,102.04,102.1,13358.0,85.2082,85.2332,85.1414,85.1915,13358.0
2017-05-01 13:05:00,102.08,102.13,102.04,102.07,11467.0,85.1748,85.2165,85.1414,85.1664,11467.0
2017-05-01 13:10:00,102.07,102.13,102.07,102.12,15816.0,85.1664,85.2165,85.1664,85.2082,15816.0
2017-05-01 13:15:00,102.16,102.21,102.09,102.16,15599.0,85.2415,85.2833,85.1831,85.2415,15599.0
2017-05-01 13:20:00,102.15,102.18,102.13,102.14,16578.0,85.2332,85.2582,85.2165,85.2249,16578.0
2017-05-01 13:25:00,102.12,102.21,102.1,102.14,20243.0,85.2082,85.2833,85.1915,85.2249,20243.0
2017-05-01 13:30:00,102.13,102.23,102.13,102.23,16025.0,85.2165,85.3,85.2165,85.3,16025.0
2017-05-01 13:35:00,102.22,102.25,102.19,102.2,14580.0,85.2916,85.3166,85.2666,85.2749,14580.0
2017-05-01 13:40:00,102.19,102.28,102.18,102.25,17960.0,85.2666,85.3417,85.2582,85.3166,17960.0
2017-05-01 13:45:00,102.25,102.26,102.14,102.14,36325.0,85.3166,85.325,85.2249,85.2249,36325.0
2017-05-01 13:50:00,102.15,102.21,102.13,102.18,26601.0,85.2332,85.2833,85.2165,85.2582,26601.0
2017-05-01 13:55:00,102.18,102.22,102.13,102.22,27158.0,85.2582,85.2916,85.2165,85.2916,27158.0
2017-05-01 14:00:00,102.22,102.33,102.17,102.22,53783.0,85.2916,85.3834,85.2499,85.2916,53783.0
2017-05-01 14:05:00,102.23,102.24,102.03,102.04,26008.0,85.3,85.3083,85.1331,85.1414,26008.0
2017-05-01 14:10:00,102.05,102.13,102.03,102.11,35125.0,85.1498,85.2165,85.1331,85.1998,35125.0
2017-05-01 14:15:00,102.14,102.15,102.03,102.08,51417.0,85.2249,85.2332,85.1331,85.1748,51417.0
2017-05-01 14:20:00,102.07,102.1,102.0,102.02,40256.0,85.1664,85.1915,85.108,85.1247,40256.0
2017-05-01 14:25:00,102.02,102.04,101.91,101.93,26781.0,85.1247,85.1414,85.0329,85.0496,26781.0
2017-05-01 14:30:00,101.93,102.08,101.92,102.02,36825.0,85.0496,85.1748,85.0413,85.1247,36825.0
2017-05-01 14:35:00,102.0,102.07,101.99,102.01,24607.0,85.108,85.1664,85.0997,85.1164,24607.0
2017-05-01 14:40:00,102.01,102.03,101.96,101.98,26952.0,85.1164,85.1331,85.0747,85.0914,26952.0
2017-05-01 14:45:00,101.98,102.02,101.93,101.93,28918.0,85.0914,85.1247,85.0496,85.0496,28918.0
2017-05-01 14:50:00,101.93,101.99,101.92,101.96,28313.0,85.0496,85.0997,85.0413,85.0747,28313.0
2017-05-01 14:55:00,101.95,102.02,101.94,102.02,28810.0,85.0663,85.1247,85.058,85.1247,28810.0
2017-05-01 15:00:00,102.03,102.04,101.94,101.95,77125.0,85.1331,85.1414,85.058,85.0663,77125.0
2017-05-01 15:05:00,101.94,102.03,101.92,102.03,45918.0,85.058,85.1331,85.0413,85.1331,45918.0
2017-05-01 15:10:00,102.03,102.05,101.98,101.98,39039.0,85.1331,85.1498,85.0914,85.0914,39039.0
2017-05-01 15:15:00,101.99,101.99,101.86,101.94,59565.0,85.0997,85.0997,84.9912,85.058,59565.0
2017-05-01 15:20:00,101.93,101.94,101.86,101.91,41415.0,85.0496,85.058,84.9912,85.0329,41415.0
2017-05-01 15:25:00,101.91,101.91,101.78,101.78,50051.0,85.0329,85.0329,84.9245,84.9245,50051.0
2017-05-01 15:30:00,101.78,101.99,101.77,101.95,68638.0,84.9245,85.0997,84.9161,85.0663,68638.0
2017-05-01 15:35:00,101.97,102.0,101.91,101.91,62498.0,85.083,85.108,85.0329,85.0329,62498.0
2017-05-01 15:40:00,101.91,101.99,101.9,101.98,46037.0,85.0329,85.0997,85.0246,85.0914,46037.0
2017-05-01 15:45:00,101.98,102.05,101.97,101.98,73810.0,85.0914,85.1498,85.083,85.0914,73810.0
2017-05-01 15:50:00,101.98,102.04,101.97,102.04,82886.0,85.0914,85.1414,85.083,85.1414,82886.0
2017-05-01 15:55:00,102.04,102.05,101.98,102.01,205794.0,85.1414,85.1498,85.0914,85.1164,205794.0
2017-05-02 09:30:00,102.24,102.71,102.2,102.69,166617.0,85.3083,85.7005,85.2749,85.6838,166617.0
2017-05-02 09:35:00,102.65,102.65,102.1,102.37,50693.0,85.6504,85.6504,85.1915,85.4168,50693.0
2017-05-02 09:40:00,102.31,102.31,102.11,102.14,117522.0,85.3667,85.3667,85.1998,85.2249,117522.0
2017-05-02 09:45:00,102.17,102.17,101.89,102.04,100645.0,85.2499,85.2499,85.0163,85.1414,100645.0
2017-05-02 09:50:00,102.02,102.48,101.9,102.41,80958.0,85.1247,85.5085,85.0246,85.4501,80958.0
2017-05-02 09:55:00,102.43,102.5,102.19,102.24,53291.0,85.4668,85.5252,85.2666,85.3083,53291.0
2017-05-02 10:00:00,102.23,102.44,102.19,102.32,58910.0,85.3,85.4752,85.2666,85.375,58910.0
2017-05-02 10:05:00,102.34,102.35,102.23,102.33,20264.0,85.3917,85.4001,85.3,85.3834,20264.0
2017-05-02 10:10:00,102.33,102.44,102.24,102.43,64932.0,85.3834,85.4752,85.3083,85.4668,64932.0
2017-05-02 10:15:00,102.43,102.6,102.4,102.46,157492.0,85.4668,85.6087,85.4418,85.4919,157492.0
2017-05-02 10:20:00,102.48,102.57,102.35,102.57,77150.0,85.5085,85.5836,85.4001,85.5836,77150.0
2017-05-02 10:25:00,102.54,102.56,102.46,102.52,56425.0,85.5586,85.5753,85.4919,85.5419,56425.0
2017-05-02 10:30:00,102.52,102.71,102.47,102.51,81893.0,85.5419,85.7005,85.5002,85.5336,81893.0
2017-05-02 10:35:00,102.51,102.57,102.39,102.51,50633.0,85.5336,85.5836,85.4335,85.5336,50633.0
2017-05-02 10:40:00,102.51,102.56,102.44,102.47,38884.0,85.5336,85.5753,85.4752,85.5002,38884.0
2017-05-02 10:45:00,102.47,102.52,102.27,102.41,49673.0,85.5002,85.5419,85.3333,85.4501,49673.0
2017-05-02 10:50:00,102.4,102.41,102.26,102.26,29334.0,85.4418,85.4501,85.325,85.325,29334.0
2017-05-02 10:55:00,102.26,102.37,102.22,102.33,22918.0,85.325,85.4168,85.2916,85.3834,22918.0
2017-05-02 11:00:00,102.31,102.33,102.11,102.12,51858.0,85.3667,85.3834,85.1998,85.2082,51858.0
2017-05-02 11:05:00,102.12,102.12,101.97,102.0,59640.0,85.2082,85.2082,85.083,85.108,59640.0
2017-05-02 11:10:00,102.01,102.05,101.96,101.97,51393.0,85.1164,85.1498,85.0747,85.083,51393.0
2017-05-02 11:15:00,101.97,101.98,101.88,101.98,34726.0,85.083,85.0914,85.0079,85.0914,34726.0
2017-05-02 11:20:00,101.97,101.98,101.83,101.83,38380.0,85.083,85.0914,84.9662,84.9662,38380.0
2017-05-02 11:25:00,101.82,101.95,101.79,101.92,26712.0,84.9579,85.0663,84.9328,85.0413,26712.0
2017-05-02 11:30:00,101.91,101.92,101.82,101.89,16385.0,85.0329,85.0413,84.9579,85.0163,16385.0
2017-05-02 11:35:00,101.91,101.95,101.75,101.78,43539.0,85.0329,85.0663,84.8994,84.9245,43539.0
2017-05-02 11:40:00,101.78,101.81,101.69,101.77,47684.0,84.9245,84.9495,84.8494,84.9161,47684.0
2017-05-02 11:45:00,101.78,101.87,101.77,101.78,19311.0,84.9245,84.9996,84.9161,84.9245,19311.0
2017-05-02 11:50:00,101.8,101.8,101.72,101.74,25239.0,84.9412,84.9412,84.8744,84.8911,25239.0
2017-05-02 11:55:00,101.74,102.06,101.74,102.04,74781.0,84.8911,85.1581,84.8911,85.1414,74781.0
2017-05-02 12:00:00,102.04,102.17,102.01,102.01,35623.0,85.1414,85.2499,85.1164,85.1164,35623.0
2017-05-02 12:05:00,102.02,102.1,102.01,102.07,31436.0,85.1247,85.1915,85.1164,85.1664,31436.0
2017-05-02 12:10:00,102.08,102.2,102.08,102.2,36752.0,85.1748,85.2749,85.1748,85.2749,36752.0
2017-05-02 12:15:00,102.2,102.22,102.11,102.17,19816.0,85.2749,85.2916,85.1998,85.2499,19816.0
2017-05-02 12:20:00,102.18,102.23,102.13,102.13,12703.0,85.2582,85.3,85.2165,85.2165,12703.0
2017-05-02 12:25:00,102.13,102.17,102.1,102.11,10628.0,85.2165,85.2499,85.1915,85.1998,10628.0
2017-05-02 12:30:00,102.11,102.15,102.09,102.09,19052.0,85.1998,85.2332,85.1831,85.1831,19052.0
2017-05-02 12:35:00,102.11,102.12,102.03,102.03,28119.0,85.1998,85.2082,85.1331,85.1331,28119.0
2017-05-02 12:40:00,102.03,102.11,102.02,102.1,11737.0,85.1331,85.1998,85.1247,85.1915,11737.0
2017-05-02 12:45:00,102.1,102.15,102.07,102.09,22924.0,85.1915,85.2332,85.1664,85.1831,22924.0
2017-05-02 12:50:00,102.07,102.09,101.98,102.04,23211.0,85.1664,85.1831,85.0914,85.1414,23211.0
2017-05-02 12:55:00,102.03,102.14,102.03,102.12,23509.0,85.1331,85.2249,85.1331,85.2082,23509.0
2017-05-02 13:00:00,102.13,102.13,102.04,102.09,13125.0,85.2165,85.2165,85.1414,85.1831,13125.0
2017-05-02 13:05:00,102.11,102.14,102.07,102.11,10729.0,85.1998,85.2249,85.1664,85.1998,10729.0
2017-05-02 13:10:00,102.09,102.09,101.98,102.0,30562.0,85.1831,85.1831,85.0914,85.108,30562.0
2017-05-02 13:15:00,102.0,102.09,101.98,102.08,51941.0,85.108,85.1831,85.0914,85.1748,51941.0
2017-05-02 13:20:00,102.08,102.11,101.99,101.99,10332.0,85.1748,85.1998,85.0997,85.0997,10332.0
2017-05-02 13:25:00,102.0,102.02,101.83,101.84,24118.0,85.108,85.1247,84.9662,84.9745,24118.0
2017-05-02 13:30:00,101.84,101.85,101.72,101.77,22109.0,84.9745,84.9829,84.8744,84.9161,22109.0
2017-05-02 13:35:00,101.76,101.82,101.75,101.77,14845.0,84.9078,84.9579,84.8994,84.9161,14845.0
2017-05-02 13:40:00,101.78,101.81,101.73,101.76,17647.0,84.9245,84.9495,84.8828,84.9078,17647.0
2017-05-02 13:45:00,101.77,101.79,101.67,101.7,15495.0,84.9161,84.9328,84.8327,84.8577,15495.0
2017-05-02 13:50:00,101.71,101.71,101.53,101.56,45448.0,84.8661,84.8661,84.7159,84.7409,45448.0
2017-05-02 13:55:00,101.55,101.55,101.45,101.51,49670.0,84.7326,84.7326,84.6491,84.6992,49670.0
2017-05-02 14:00:00,101.51,101.62,101.51,101.55,32995.0,84.6992,84.791,84.6992,84.7326,32995.0
2017-05-02 14:05:00,101.55,101.69,101.55,101.65,21709.0,84.7326,84.8494,84.7326,84.816,21709.0
2017-05-02 14:10:00,101.65,101.8,101.65,101.79,36433.0,84.816,84.9412,84.816,84.9328,36433.0
2017-05-02 14:15:00,101.79,101.87,101.79,101.87,18756.0,84.9328,84.9996,84.9328,84.9996,18756.0
2017-05-02 14:20:00,101.88,101.95,101.84,101.89,20328.0,85.0079,85.0663,84.9745,85.0163,20328.0
2017-05-02 14:25:00,101.91,101.92,101.81,101.83,21846.0,85.0329,85.0413,84.9495,84.9662,21846.0
2017-05-02 14:30:00,101.81,101.84,101.68,101.7,33637.0,84.9495,84.9745,84.841,84.8577,33637.0
2017-05-02 14:35:00,101.7,101.7,101.5,101.53,30711.0,84.8577,84.8577,84.6908,84.7159,30711.0
2017-05-02 14:40:00,101.52,101.53,101.25,101.51,117102.0,84.7075,84.7159,84.4822,84.6992,117102.0
2017-05-02 14:45:00,101.5,101.67,101.45,101.47,49355.0,84.6908,84.8327,84.6491,84.6658,49355.0
2017-05-02 14:50:00,101.46,101.54,101.31,101.52,56501.0,84.6575,84.7242,84.5323,84.7075,56501.0
2017-05-02 14:55:00,101.52,101.59,101.5,101.55,32703.0,84.7075,84.7659,84.6908,84.7326,32703.0
2017-05-02 15:00:00,101.55,101.62,101.53,101.58,21521.0,84.7326,84.791,84.7159,84.7576,21521.0
2017-05-02 15:05:00,101.57,101.62,101.54,101.6,27924.0,84.7493,84.791,84.7242,84.7743,27924.0
2017-05-02 15:10:00,101.6,101.68,101.59,101.68,29490.0,84.7743,84.841,84.7659,84.841,29490.0
2017-05-02 15:15:00,101.69,101.73,101.64,101.7,32793.0,84.8494,84.8828,84.8077,84.8577,32793.0
2017-05-02 15:20:00,101.7,101.72,101.51,101.54,48061.0,84.8577,84.8744,84.6992,84.7242,48061.0
2017-05-02 15:25:00,101.54,101.65,101.53,101.6,32400.0,84.7242,84.816,84.7159,84.7743,32400.0
2017-05-02 15:30:00,101.6,101.63,101.54,101.55,53249.0,84.7743,84.7993,84.7242,84.7326,53249.0
2017-05-02 15:35:00,101.55,101.65,101.51,101.63,63764.0,84.7326,84.816,84.6992,84.7993,63764.0
2017-05-02 15:40:00,101.65,101.69,101.58,101.59,40801.0,84.816,84.8494,84.7576,84.7659,40801.0
2017-05-02 15:45:00,101.6,101.63,101.57,101.58,59023.0,84.7743,84.7993,84.7493,84.7576,59023.0
2017-05-02 15:50:00,101.58,101.69,101.57,101.65,98097.0,84.7576,84.8494,84.7493,84.816,98097.0
2017-05-02 15:55:00,101.66,101.68,101.49,101.51,248125.0,84.8243,84.841,84.6825,84.6992,248125.0
2017-05-03 09:30:00,101.01,101.45,100.78,101.34,148681.0,84.282,84.6491,84.0901,84.5573,148681.0
2017-05-03 09:35:00,101.34,101.5,101.29,101.44,76378.0,84.5573,84.6908,84.5156,84.6408,76378.0
2017-05-03 09:40:00,101.44,101.47,101.31,101.42,69190.0,84.6408,84.6658,84.5323,84.6241,69190.0
2017-05-03 09:45:00,101.43,101.75,101.34,101.37,65528.0,84.6324,84.8994,84.5573,84.5824,65528.0
2017-05-03 09:50:00,101.33,101.44,101.25,101.42,25436.0,84.549,84.6408,84.4822,84.6241,25436.0
2017-05-03 09:55:00,101.42,101.42,101.24,101.4,35921.0,84.6241,84.6241,84.4739,84.6074,35921.0
2017-05-03 10:00:00,101.43,101.45,101.23,101.42,32951.0,84.6324,84.6491,84.4656,84.6241,32951.0
2017-05-03 10:05:00,101.39,101.41,101.25,101.29,26412.0,84.5991,84.6157,84.4822,84.5156,26412.0
2017-05-03 10:10:00,101.29,101.52,101.23,101.45,82860.0,84.5156,84.7075,84.4656,84.6491,82860.0
2017-05-03 10:15:00,101.45,101.65,101.42,101.49,36732.0,84.6491,84.816,84.6241,84.6825,36732.0
2017-05-03 10:20:00,101.5,101.57,101.46,101.56,57195.0,84.6908,84.7493,84.6575,84.7409,57195.0
2017-05-03 10:25:00,101.57,101.81,101.56,101.81,97162.0,84.7493,84.9495,84.7409,84.9495,97162.0
2017-05-03 10:30:00,101.77,101.78,101.51,101.64,41322.0,84.9161,84.9245,84.6992,84.8077,41322.0
2017-05-03 10:35:00,101.65,101.67,101.48,101.51,37084.0,84.816,84.8327,84.6742,84.6992,37084.0
2017-05-03 10:40:00,101.49,101.5,101.14,101.16,66404.0,84.6825,84.6908,84.3905,84.4072,66404.0
2017-05-03 10:45:00,101.15,101.22,101.07,101.22,62384.0,84.3988,84.4572,84.3321,84.4572,62384.0
2017-05-03 10:50:00,101.21,101.22,101.0,101.02,51029.0,84.4489,84.4572,84.2736,84.2903,51029.0
2017-05-03 10:55:00,101.01,101.05,100.91,100.91,41231.0,84.282,84.3154,84.1986,84.1986,41231.0
2017-05-03 11:00:00,100.91,101.03,100.85,100.96,39791.0,84.1986,84.2987,84.1485,84.2403,39791.0
2017-05-03 11:05:00,100.96,101.15,100.89,101.13,40671.0,84.2403,84.3988,84.1819,84.3821,40671.0
2017-05-03 11:10:00,101.14,101.38,101.13,101.29,51949.0,84.3905,84.5907,84.3821,84.5156,51949.0
2017-05-03 11:15:00,101.29,101.48,101.29,101.47,46694.0,84.5156,84.6742,84.5156,84.6658,46694.0
2017-05-03 11:20:00,101.49,101.62,101.48,101.51,27130.0,84.6825,84.791,84.6742,84.6992,27130.0
2017-05-03 11:25:00,101.5,101.51,101.41,101.44,22003.0,84.6908,84.6992,84.6157,84.6408,22003.0
2017-05-03 11:30:00,101.44,101.49,101.34,101.35,27039.0,84.6408,84.6825,84.5573,84.5657,27039.0
2017-05-03 11:35:00,101.36,101.45,101.34,101.39,21249.0,84.574,84.6491,84.5573,84.5991,21249.0
2017-05-03 11:40:00,101.4,101.4,101.31,101.32,31228.0,84.6074,84.6074,84.5323,84.5407,31228.0
2017-05-03 11:45:00,101.32,101.43,101.27,101.43,39306.0,84.5407,84.6324,84.4989,84.6324,39306.0
2017-05-03 11:50:00,101.43,101.49,101.37,101.4,37892.0,84.6324,84.6825,84.5824,84.6074,37892.0
2017-05-03 11:55:00,101.41,102.17,101.41,101.92,260354.0,84.6157,85.2499,84.6157,85.0413,260354.0
2017-05-03 12:00:00,101.92,101.95,101.42,101.51,211832.0,85.0413,85.0663,84.6241,84.6992,211832.0
2017-05-03 12:05:00,101.48,101.62,101.47,101.6,32880.0,84.6742,84.791,84.6658,84.7743,32880.0
2017-05-03 12:10:00,101.6,101.7,101.55,101.65,50013.0,84.7743,84.8577,84.7326,84.816,50013.0
2017-05-03 12:15:00,101.65,101.68,101.54,101.54,51057.0,84.816,84.841,84.7242,84.7242,51057.0
2017-05-03 12:20:00,101.55,101.55,101.42,101.49,28263.0,84.7326,84.7326,84.6241,84.6825,28263.0
2017-05-03 12:25:00,101.48,101.54,101.42,101.5,38712.0,84.6742,84.7242,84.6241,84.6908,38712.0
2017-05-03 12:30:00,101.52,101.56,101.48,101.5,11936.0,84.7075,84.7409,84.6742,84.6908,11936.0
2017-05-03 12:35:00,101.49,101.55,101.47,101.54,15253.0,84.6825,84.7326,84.6658,84.7242,15253.0
2017-05-03 12:40:00,101.54,101.6,101.54,101.56,15109.0,84.7242,84.7743,84.7242,84.7409,15109.0
2017-05-03 12:45:00,101.56,101.61,101.52,101.61,10846.0,84.7409,84.7826,84.7075,84.7826,10846.0
2017-05-03 12:50:00,101.6,101.61,101.56,101.59,26051.0,84.7743,84.7826,84.7409,84.7659,26051.0
2017-05-03 12:55:00,101.58,101.64,101.58,101.63,21354.0,84.7576,84.8077,84.7576,84.7993,21354.0
2017-05-03 13:00:00,101.63,101.71,101.62,101.71,18266.0,84.7993,84.8661,84.791,84.8661,18266.0
2017-05-03 13:05:00,101.71,101.73,101.64,101.64,22100.0,84.8661,84.8828,84.8077,84.8077,22100.0
2017-05-03 13:10:00,101.64,101.68,101.63,101.65,12263.0,84.8077,84.841,84.7993,84.816,12263.0
2017-05-03 13:15:00,101.65,101.65,101.56,101.61,24753.0,84.816,84.816,84.7409,84.7826,24753.0
2017-05-03 13:20:00,101.6,101.61,101.55,101.58,16696.0,84.7743,84.7826,84.7326,84.7576,16696.0
2017-05-03 13:25:00,101.58,101.58,101.47,101.49,20779.0,84.7576,84.7576,84.6658,84.6825,20779.0
2017-05-03 13:30:00,101.49,101.49,101.46,101.48,15239.0,84.6825,84.6825,84.6575,84.6742,15239.0
2017-05-03 13:35:00,101.48,101.49,101.42,101.46,20497.0,84.6742,84.6825,84.6241,84.6575,20497.0
2017-05-03 13:40:00,101.47,101.53,101.45,101.52,21530.0,84.6658,84.7159,84.6491,84.7075,21530.0
2017-05-03 13:45:00,101.53,101.55,101.5,101.52,29294.0,84.7159,84.7326,84.6908,84.7075,29294.0
2017-05-03 13:50:00,101.51,101.61,101.5,101.61,15584.0,84.6992,84.7826,84.6908,84.7826,15584.0
2017-05-03 13:55:00,101.61,101.68,101.59,101.67,30746.0,84.7826,84.841,84.7659,84.8327,30746.0
2017-05-03 14:00:00,101.68,101.83,101.68,101.78,28450.0,84.841,84.9662,84.841,84.9245,28450.0
2017-05-03 14:05:00,101.78,101.88,101.73,101.75,33396.0,84.9245,85.0079,84.8828,84.8994,33396.0
2017-05-03 14:10:00,101.75,101.78,101.72,101.76,20592.0,84.8994,84.9245,84.8744,84.9078,20592.0
2017-05-03 14:15:00,101.76,101.77,101.56,101.64,38043.0,84.9078,84.9161,84.7409,84.8077,38043.0
2017-05-03 14:20:00,101.63,101.68,101.6,101.67,30051.0,84.7993,84.841,84.7743,84.8327,30051.0
2017-05-03 14:25:00,101.66,101.67,101.59,101.63,35480.0,84.8243,84.8327,84.7659,84.7993,35480.0
2017-05-03 14:30:00,101.63,101.65,101.54,101.62,25972.0,84.7993,84.816,84.7242,84.791,25972.0
2017-05-03 14:35:00,101.62,101.63,101.52,101.61,20776.0,84.791,84.7993,84.7075,84.7826,20776.0
2017-05-03 14:40:00,101.62,101.7,101.59,101.68,22332.0,84.791,84.8577,84.7659,84.841,22332.0
2017-05-03 14:45:00,101.68,101.7,101.59,101.6,34512.0,84.841,84.8577,84.7659,84.7743,34512.0
2017-05-03 14:50:00,101.61,101.7,101.61,101.69,34287.0,84.7826,84.8577,84.7826,84.8494,34287.0
2017-05-03 14:55:00,101.68,101.74,101.63,101.64,55191.0,84.841,84.8911,84.7993,84.8077,55191.0
2017-05-03 15:00:00,101.64,101.81,101.62,101.8,53432.0,84.8077,84.9495,84.791,84.9412,53432.0
2017-05-03 15:05:00,101.8,101.8,101.68,101.73,64929.0,84.9412,84.9412,84.841,84.8828,64929.0
2017-05-03 15:10:00,101.74,101.76,101.7,101.74,31585.0,84.8911,84.9078,84.8577,84.8911,31585.0
2017-05-03 15:15:00,101.75,101.79,101.73,101.79,26852.0,84.8994,84.9328,84.8828,84.9328,26852.0
2017-05-03 15:20:00,101.79,101.87,101.72,101.75,41592.0,84.9328,84.9996,84.8744,84.8994,41592.0
2017-05-03 15:25:00,101.75,101.76,101.68,101.7,60795.0,84.8994,84.9078,84.841,84.8577,60795.0
2017-05-03 15:30:00,101.7,101.7,101.62,101.68,46439.0,84.8577,84.8577,84.791,84.841,46439.0
2017-05-03 15:35:00,101.68,101.69,101.61,101.61,47970.0,84.841,84.8494,84.7826,84.7826,47970.0
2017-05-03 15:40:00,101.62,101.62,101.51,101.51,57070.0,84.791,84.791,84.6992,84.6992,57070.0
2017-05-03 15:45:00,101.52,101.64,101.51,101.63,88573.0,84.7075,84.8077,84.6992,84.7993,88573.0
2017-05-03 15:50:00,101.63,101.65,101.56,101.63,102921.0,84.7993,84.816,84.7409,84.7993,102921.0
2017-05-03 15:55:00,101.63,101.65,101.51,101.52,189466.0,84.7993,84.816,84.6992,84.7075,189466.0
2017-05-04 09:30:00,101.44,101.5,100.8,100.99,227367.0,84.6408,84.6908,84.1068,84.2653,227367.0
2017-05-04 09:35:00,100.99,101.25,100.63,100.71,121285.0,84.2653,84.4822,83.9649,84.0317,121285.0
2017-05-04 09:40:00,100.71,100.73,100.02,100.46,222142.0,84.0317,84.0484,83.4559,83.8231,222142.0
2017-05-04 09:45:00,100.46,100.61,100.04,100.25,127243.0,83.8231,83.9482,83.4726,83.6479,127243.0
2017-05-04 09:50:00,100.23,100.46,100.09,100.09,63556.0,83.6312,83.8231,83.5144,83.5144,63556.0
2017-05-04 09:55:00,100.09,100.13,99.83,99.89,142890.0,83.5144,83.5477,83.2974,83.3475,142890.0
2017-05-04 10:00:00,99.87,100.01,99.84,99.93,80389.0,83.3308,83.4476,83.3058,83.3808,80389.0
2017-05-04 10:05:00,99.95,100.02,99.63,99.75,175646.0,83.3975,83.4559,83.1305,83.2307,175646.0
2017-05-04 10:10:00,99.74,99.75,99.58,99.58,97255.0,83.2223,83.2307,83.0888,83.0888,97255.0
2017-05-04 10:15:00,99.57,99.75,99.44,99.7,123990.0,83.0805,83.2307,82.972,83.1889,123990.0
2017-05-04 10:20:00,99.69,99.73,99.53,99.55,45562.0,83.1806,83.214,83.0471,83.0638,45562.0
2017-05-04 10:25:00,99.57,99.58,99.36,99.36,94374.0,83.0805,83.0888,82.9052,82.9052,94374.0
2017-05-04 10:30:00,99.36,99.49,99.26,99.47,59469.0,82.9052,83.0137,82.8218,82.997,59469.0
2017-05-04 10:35:00,99.46,99.7,99.4,99.56,116980.0,82.9887,83.1889,82.9386,83.0721,116980.0
2017-05-04 10:40:00,99.55,99.55,99.18,99.3,102891.0,83.0638,83.0638,82.7551,82.8552,102891.0
2017-05-04 10:45:00,99.29,99.45,99.27,99.36,64273.0,82.8468,82.9803,82.8301,82.9052,64273.0
2017-05-04 10:50:00,99.35,99.35,99.22,99.27,74619.0,82.8969,82.8969,82.7884,82.8301,74619.0
2017-05-04 10:55:00,99.27,99.29,99.19,99.22,64901.0,82.8301,82.8468,82.7634,82.7884,64901.0
2017-05-04 11:00:00,99.22,99.35,99.15,99.16,80381.0,82.7884,82.8969,82.73,82.7384,80381.0
2017-05-04 11:05:00,99.16,99.18,99.02,99.04,79147.0,82.7384,82.7551,82.6216,82.6382,79147.0
2017-05-04 11:10:00,99.03,99.03,98.9,98.95,119390.0,82.6299,82.6299,82.5214,82.5631,119390.0
2017-05-04 11:15:00,98.96,99.03,98.81,99.0,92362.0,82.5715,82.6299,82.4463,82.6049,92362.0
2017-05-04 11:20:00,99.01,99.07,98.91,99.01,94850.0,82.6132,82.6633,82.5298,82.6132,94850.0
2017-05-04 11:25:00,99.03,99.1,98.81,99.06,73320.0,82.6299,82.6883,82.4463,82.6549,73320.0
2017-05-04 11:30:00,99.07,99.19,99.04,99.05,48149.0,82.6633,82.7634,82.6382,82.6466,48149.0
2017-05-04 11:35:00,99.06,99.08,98.92,98.97,127383.0,82.6549,82.6716,82.5381,82.5798,127383.0
2017-05-04 11:40:00,98.97,99.28,98.96,99.21,77440.0,82.5798,82.8385,82.5715,82.7801,77440.0
2017-05-04 11:45:00,99.2,99.21,99.04,99.12,54174.0,82.7717,82.7801,82.6382,82.705,54174.0
2017-05-04 11:50:00,99.12,99.15,99.05,99.07,78185.0,82.705,82.73,82.6466,82.6633,78185.0
2017-05-04 11:55:00,99.06,99.06,98.68,98.71,106251.0,82.6549,82.6549,82.3379,82.3629,106251.0
2017-05-04 12:00:00,98.71,98.93,98.69,98.71,68104.0,82.3629,82.5465,82.3462,82.3629,68104.0
2017-05-04 12:05:00,98.74,98.89,98.72,98.86,76143.0,82.3879,82.5131,82.3712,82.488,76143.0
2017-05-04 12:10:00,98.84,98.85,98.75,98.77,57577.0,82.4714,82.4797,82.3963,82.413,57577.0
2017-05-04 12:15:00,98.77,98.78,98.63,98.65,67217.0,82.413,82.4213,82.2961,82.3128,67217.0
2017-05-04 12:20:00,98.65,98.92,98.64,98.91,58580.0,82.3128,82.5381,82.3045,82.5298,58580.0
2017-05-04 12:25:00,98.91,98.98,98.85,98.97,42512.0,82.5298,82.5882,82.4797,82.5798,42512.0
2017-05-04 12:30:00,98.97,99.07,98.97,99.06,62292.0,82.5798,82.6633,82.5798,82.6549,62292.0
2017-05-04 12:35:00,99.05,99.2,98.99,99.2,51138.0,82.6466,82.7717,82.5965,82.7717,51138.0
2017-05-04 12:40:00,99.19,99.23,99.15,99.19,33712.0,82.7634,82.7968,82.73,82.7634,33712.0
2017-05-04 12:45:00,99.19,99.46,99.19,99.46,47574.0,82.7634,82.9887,82.7634,82.9887,47574.0
2017-05-04 12:50:00,99.45,99.54,99.39,99.41,57522.0,82.9803,83.0554,82.9303,82.947,57522.0
2017-05-04 12:55:00,99.42,99.61,99.39,99.61,67765.0,82.9553,83.1138,82.9303,83.1138,67765.0
2017-05-04 13:00:00,99.6,99.7,99.59,99.61,64553.0,83.1055,83.1889,83.0972,83.1138,64553.0
2017-05-04 13:05:00,99.62,99.62,99.45,99.49,40634.0,83.1222,83.1222,82.9803,83.0137,40634.0
2017-05-04 13:10:00,99.49,99.53,99.46,99.49,21822.0,83.0137,83.0471,82.9887,83.0137,21822.0
2017-05-04 13:15:00,99.47,99.49,99.32,99.35,35150.0,82.997,83.0137,82.8719,82.8969,35150.0
2017-05-04 13:20:00,99.34,99.38,99.33,99.37,54612.0,82.8886,82.9219,82.8802,82.9136,54612.0
2017-05-04 13:25:00,99.36,99.39,99.33,99.34,40294.0,82.9052,82.9303,82.8802,82.8886,40294.0
2017-05-04 13:30:00,99.36,99.38,99.16,99.22,91416.0,82.9052,82.9219,82.7384,82.7884,91416.0
2017-05-04 13:35:00,99.23,99.34,99.22,99.31,66037.0,82.7968,82.8886,82.7884,82.8635,66037.0
2017-05-04 13:40:00,99.31,99.36,99.29,99.31,38687.0,82.8635,82.9052,82.8468,82.8635,38687.0
2017-05-04 13:45:00,99.31,99.59,99.31,99.58,90547.0,82.8635,83.0972,82.8635,83.0888,90547.0
2017-05-04 13:50:00,99.57,99.57,99.33,99.38,39627.0,83.0805,83.0805,82.8802,82.9219,39627.0
2017-05-04 13:55:00,99.36,99.49,99.36,99.45,30095.0,82.9052,83.0137,82.9052,82.9803,30095.0
2017-05-04 14:00:00,99.46,99.53,99.45,99.47,23805.0,82.9887,83.0471,82.9803,82.997,23805.0
2017-05-04 14:05:00,99.48,99.58,99.47,99.58,20931.0,83.0054,83.0888,82.997,83.0888,20931.0
2017-05-04 14:10:00,99.58,99.64,99.54,99.62,44094.0,83.0888,83.1389,83.0554,83.1222,44094.0
2017-05-04 14:15:00,99.62,99.71,99.59,99.65,55655.0,83.1222,83.1973,83.0972,83.1472,55655.0
2017-05-04 14:20:00,99.64,99.66,99.42,99.46,84123.0,83.1389,83.1556,82.9553,82.9887,84123.0
2017-05-04 14:25:00,99.45,99.52,99.42,99.5,47713.0,82.9803,83.0387,82.9553,83.0221,47713.0
2017-05-04 14:30:00,99.49,99.55,99.41,99.44,111943.0,83.0137,83.0638,82.947,82.972,111943.0
2017-05-04 14:35:00,99.42,99.43,99.36,99.39,37735.0,82.9553,82.9637,82.9052,82.9303,37735.0
2017-05-04 14:40:00,99.39,99.46,99.33,99.35,41537.0,82.9303,82.9887,82.8802,82.8969,41537.0
2017-05-04 14:45:00,99.34,99.45,99.3,99.43,52747.0,82.8886,82.9803,82.8552,82.9637,52747.0
2017-05-04 14:50:00,99.44,99.51,99.42,99.5,47511.0,82.972,83.0304,82.9553,83.0221,47511.0
2017-05-04 14:55:00,99.5,99.51,99.32,99.32,27032.0,83.0221,83.0304,82.8719,82.8719,27032.0
2017-05-04 15:00:00,99.31,99.34,99.23,99.33,29985.0,82.8635,82.8886,82.7968,82.8802,29985.0
2017-05-04 15:05:00,99.33,99.35,99.17,99.17,49109.0,82.8802,82.8969,82.7467,82.7467,49109.0
2017-05-04 15:10:00,99.18,99.22,99.13,99.19,37259.0,82.7551,82.7884,82.7133,82.7634,37259.0
2017-05-04 15:15:00,99.19,99.24,99.15,99.2,45177.0,82.7634,82.8051,82.73,82.7717,45177.0
2017-05-04 15:20:00,99.19,99.24,99.18,99.22,40742.0,82.7634,82.8051,82.7551,82.7884,40742.0
2017-05-04 15:25:00,99.23,99.25,99.09,99.14,41583.0,82.7968,82.8135,82.68,82.7217,41583.0
2017-05-04 15:30:00,99.14,99.33,99.13,99.27,62292.0,82.7217,82.8802,82.7133,82.8301,62292.0
2017-05-04 15:35:00,99.26,99.32,99.2,99.29,69128.0,82.8218,82.8719,82.7717,82.8468,69128.0
2017-05-04 15:40:00,99.28,99.35,99.25,99.33,93210.0,82.8385,82.8969,82.8135,82.8802,93210.0
2017-05-04 15:45:00,99.34,99.35,99.28,99.29,96621.0,82.8886,82.8969,82.8385,82.8468,96621.0
2017-05-04 15:50:00,99.28,99.42,99.28,99.36,112603.0,82.8385,82.9553,82.8385,82.9052,112603.0
2017-05-04 15:55:00,99.37,99.41,99.29,99.37,166164.0,82.9136,82.947,82.8468,82.9136,166164.0
2017-05-05 09:30:00,99.47,99.85,99.4,99.81,113020.0,82.997,83.3141,82.9386,83.2807,113020.0
2017-05-05 09:35:00,99.77,99.8,99.42,99.45,40314.0,83.2473,83.2724,82.9553,82.9803,40314.0
2017-05-05 09:40:00,99.45,99.6,99.18,99.52,43705.0,82.9803,83.1055,82.7551,83.0387,43705.0
2017-05-05 09:45:00,99.54,99.65,99.37,99.37,55333.0,83.0554,83.1472,82.9136,82.9136,55333.0
2017-05-05 09:50:00,99.36,99.42,99.14,99.23,42406.0,82.9052,82.9553,82.7217,82.7968,42406.0
2017-05-05 09:55:00,99.2,99.3,99.11,99.27,35754.0,82.7717,82.8552,82.6966,82.8301,35754.0
2017-05-05 10:00:00,99.27,99.33,99.21,99.33,39257.0,82.8301,82.8802,82.7801,82.8802,39257.0
2017-05-05 10:05:00,99.32,99.41,99.25,99.4,29052.0,82.8719,82.947,82.8135,82.9386,29052.0
2017-05-05 10:10:00,99.4,99.4,99.06,99.06,73372.0,82.9386,82.9386,82.6549,82.6549,73372.0
2017-05-05 10:15:00,99.08,99.23,99.07,99.18,35175.0,82.6716,82.7968,82.6633,82.7551,35175.0
2017-05-05 10:20:00,99.19,99.32,99.17,99.24,42127.0,82.7634,82.8719,82.7467,82.8051,42127.0
2017-05-05 10:25:00,99.24,99.25,99.02,99.19,42088.0,82.8051,82.8135,82.6216,82.7634,42088.0
2017-05-05 10:30:00,99.2,99.3,99.12,99.27,35961.0,82.7717,82.8552,82.705,82.8301,35961.0
2017-05-05 10:35:00,99.25,99.41,99.24,99.36,86390.0,82.8135,82.947,82.8051,82.9052,86390.0
2017-05-05 10:40:00,99.36,99.36,99.18,99.29,30160.0,82.9052,82.9052,82.7551,82.8468,30160.0
2017-05-05 10:45:00,99.3,99.46,99.29,99.46,56899.0,82.8552,82.9887,82.8468,82.9887,56899.0
2017-05-05 10:50:00,99.46,99.67,99.46,99.66,64432.0,82.9887,83.1639,82.9887,83.1556,64432.0
2017-05-05 10:55:00,99.65,99.75,99.56,99.66,94599.0,83.1472,83.2307,83.0721,83.1556,94599.0
2017-05-05 11:00:00,99.67,99.94,99.65,99.9,44086.0,83.1639,83.3892,83.1472,83.3558,44086.0
2017-05-05 11:05:00,99.91,99.91,99.74,99.77,33439.0,83.3642,83.3642,83.2223,83.2473,33439.0
2017-05-05 11:10:00,99.78,99.96,99.78,99.95,40101.0,83.2557,83.4059,83.2557,83.3975,40101.0
2017-05-05 11:15:00,99.96,99.99,99.91,99.95,27722.0,83.4059,83.4309,83.3642,83.3975,27722.0
2017-05-05 11:20:00,99.94,99.94,99.83,99.84,26860.0,83.3892,83.3892,83.2974,83.3058,26860.0
2017-05-05 11:25:00,99.86,99.92,99.76,99.79,25461.0,83.3224,83.3725,83.239,83.264,25461.0
2017-05-05 11:30:00,99.8,99.86,99.77,99.8,20671.0,83.2724,83.3224,83.2473,83.2724,20671.0
2017-05-05 11:35:00,99.8,99.82,99.76,99.79,16593.0,83.2724,83.2891,83.239,83.264,16593.0
2017-05-05 11:40:00,99.8,99.83,99.78,99.83,21005.0,83.2724,83.2974,83.2557,83.2974,21005.0
2017-05-05 11:45:00,99.84,99.85,99.79,99.8,12862.0,83.3058,83.3141,83.264,83.2724,12862.0
2017-05-05 11:50:00,99.79,99.79,99.63,99.76,19090.0,83.264,83.264,83.1305,83.239,19090.0
2017-05-05 11:55:00,99.76,99.77,99.67,99.75,16009.0,83.239,83.2473,83.1639,83.2307,16009.0
2017-05-05 12:00:00,99.76,99.81,99.69,99.76,19066.0,83.239,83.2807,83.1806,83.239,19066.0
2017-05-05 12:05:00,99.78,99.78,99.65,99.71,15374.0,83.2557,83.2557,83.1472,83.1973,15374.0
2017-05-05 12:10:00,99.69,99.69,99.57,99.63,22267.0,83.1806,83.1806,83.0805,83.1305,22267.0
2017-05-05 12:15:00,99.62,99.62,99.55,99.59,11213.0,83.1222,83.1222,83.0638,83.0972,11213.0
2017-05-05 12:20:00,99.59,99.64,99.52,99.54,11018.0,83.0972,83.1389,83.0387,83.0554,11018.0
2017-05-05 12:25:00,99.55,99.61,99.54,99.59,23300.0,83.0638,83.1138,83.0554,83.0972,23300.0
2017-05-05 12:30:00,99.58,99.58,99.46,99.54,26951.0,83.0888,83.0888,82.9887,83.0554,26951.0
2017-05-05 12:35:00,99.55,99.58,99.54,99.56,14628.0,83.0638,83.0888,83.0554,83.0721,14628.0
2017-05-05 12:40:00,99.56,99.62,99.56,99.6,20185.0,83.0721,83.1222,83.0721,83.1055,20185.0
2017-05-05 12:45:00,99.6,99.66,99.59,99.59,26529.0,83.1055,83.1556,83.0972,83.0972,26529.0
2017-05-05 12:50:00,99.59,99.6,99.53,99.59,19669.0,83.0972,83.1055,83.0471,83.0972,19669.0
2017-05-05 12:55:00,99.59,99.59,99.49,99.56,18775.0,83.0972,83.0972,83.0137,83.0721,18775.0
2017-05-05 13:00:00,99.56,99.58,99.54,99.56,70419.0,83.0721,83.0888,83.0554,83.0721,70419.0
2017-05-05 13:05:00,99.56,99.57,99.43,99.46,18690.0,83.0721,83.0805,82.9637,82.9887,18690.0
2017-05-05 13:10:00,99.48,99.49,99.4,99.45,15691.0,83.0054,83.0137,82.9386,82.9803,15691.0
2017-05-05 13:15:00,99.45,99.45,99.37,99.43,19045.0,82.9803,82.9803,82.9136,82.9637,19045.0
2017-05-05 13:20:00,99.42,99.45,99.39,99.39,14581.0,82.9553,82.9803,82.9303,82.9303,14581.0
2017-05-05 13:25:00,99.4,99.43,99.4,99.41,18248.0,82.9386,82.9637,82.9386,82.947,18248.0
2017-05-05 13:30:00,99.41,99.42,99.36,99.38,17526.0,82.947,82.9553,82.9052,82.9219,17526.0
2017-05-05 13:35:00,99.39,99.42,99.38,99.4,18308.0,82.9303,82.9553,82.9219,82.9386,18308.0
2017-05-05 13:40:00,99.41,99.43,99.39,99.4,27721.0,82.947,82.9637,82.9303,82.9386,27721.0
2017-05-05 13:45:00,99.42,99.48,99.4,99.47,19993.0,82.9553,83.0054,82.9386,82.997,19993.0
2017-05-05 13:50:00,99.46,99.47,99.42,99.44,25707.0,82.9887,82.997,82.9553,82.972,25707.0
2017-05-05 13:55:00,99.45,99.52,99.45,99.48,51936.0,82.9803,83.0387,82.9803,83.0054,51936.0
2017-05-05 14:00:00,99.49,99.6,99.46,99.55,39318.0,83.0137,83.1055,82.9887,83.0638,39318.0
2017-05-05 14:05:00,99.56,99.56,99.41,99.42,21848.0,83.0721,83.0721,82.947,82.9553,21848.0
2017-05-05 14:10:00,99.45,99.45,99.41,99.41,14278.0,82.9803,82.9803,82.947,82.947,14278.0
2017-05-05 14:15:00,99.4,99.47,99.39,99.4,19259.0,82.9386,82.997,82.9303,82.9386,19259.0
2017-05-05 14:20:00,99.39,99.41,99.35,99.4,21712.0,82.9303,82.947,82.8969,82.9386,21712.0
2017-05-05 14:25:00,99.4,99.43,99.39,99.41,16085.0,82.9386,82.9637,82.9303,82.947,16085.0
2017-05-05 14:30:00,99.41,99.43,99.38,99.39,26199.0,82.947,82.9637,82.9219,82.9303,26199.0
2017-05-05 14:35:00,99.39,99.44,99.38,99.42,23995.0,82.9303,82.972,82.9219,82.9553,23995.0
2017-05-05 14:40:00,99.42,99.42,99.38,99.4,15177.0,82.9553,82.9553,82.9219,82.9386,15177.0
2017-05-05 14:45:00,99.4,99.53,99.39,99.48,53175.0,82.9386,83.0471,82.9303,83.0054,53175.0
2017-05-05 14:50:00,99.47,99.5,99.41,99.41,23091.0,82.997,83.0221,82.947,82.947,23091.0
2017-05-05 14:55:00,99.41,99.41,99.34,99.36,21889.0,82.947,82.947,82.8886,82.9052,21889.0
2017-05-05 15:00:00,99.37,99.39,99.32,99.37,30742.0,82.9136,82.9303,82.8719,82.9136,30742.0
2017-05-05 15:05:00,99.38,99.41,99.36,99.38,46881.0,82.9219,82.947,82.9052,82.9219,46881.0
2017-05-05 15:10:00,99.38,99.4,99.33,99.36,34824.0,82.9219,82.9386,82.8802,82.9052,34824.0
2017-05-05 15:15:00,99.37,99.43,99.36,99.41,29109.0,82.9136,82.9637,82.9052,82.947,29109.0
2017-05-05 15:20:00,99.41,99.42,99.39,99.42,20976.0,82.947,82.9553,82.9303,82.9553,20976.0
2017-05-05 15:25:00,99.41,99.42,99.36,99.39,29001.0,82.947,82.9553,82.9052,82.9303,29001.0
2017-05-05 15:30:00,99.39,99.45,99.37,99.39,43487.0,82.9303,82.9803,82.9136,82.9303,43487.0
2017-05-05 15:35:00,99.4,99.44,99.38,99.41,41142.0,82.9386,82.972,82.9219,82.947,41142.0
2017-05-05 15:40:00,99.42,99.43,99.37,99.4,65390.0,82.9553,82.9637,82.9136,82.9386,65390.0
2017-05-05 15:45:00,99.4,99.44,99.36,99.43,116023.0,82.9386,82.972,82.9052,82.9637,116023.0
2017-05-05 15:50:00,99.43,99.53,99.42,99.53,91340.0,82.9637,83.0471,82.9553,83.0471,91340.0
2017-05-05 15:55:00,99.53,99.65,99.51,99.6,245755.0,83.0471,83.1472,83.0304,83.1055,245755.0
2017-05-08 09:30:00,99.38,100.1,99.38,100.06,161931.0,82.9219,83.5227,82.9219,83.4893,161931.0
2017-05-08 09:35:00,100.05,100.06,99.33,99.34,48454.0,83.481,83.4893,82.8802,82.8886,48454.0
2017-05-08 09:40:00,99.33,99.62,99.32,99.61,48996.0,82.8802,83.1222,82.8719,83.1138,48996.0
2017-05-08 09:45:00,99.61,99.66,99.49,99.59,48013.0,83.1138,83.1556,83.0137,83.0972,48013.0
2017-05-08 09:50:00,99.62,99.84,99.57,99.7,70253.0,83.1222,83.3058,83.0805,83.1889,70253.0
2017-05-08 09:55:00,99.67,99.67,99.43,99.56,21991.0,83.1639,83.1639,82.9637,83.0721,21991.0
2017-05-08 10:00:00,99.55,99.79,99.52,99.77,77238.0,83.0638,83.264,83.0387,83.2473,77238.0
2017-05-08 10:05:00,99.75,99.83,99.69,99.69,136599.0,83.2307,83.2974,83.1806,83.1806,136599.0
2017-05-08 10:10:00,99.69,99.72,99.4,99.41,32022.0,83.1806,83.2056,82.9386,82.947,32022.0
2017-05-08 10:15:00,99.41,99.52,99.33,99.47,34136.0,82.947,83.0387,82.8802,82.997,34136.0
2017-05-08 10:20:00,99.45,99.47,99.39,99.41,21975.0,82.9803,82.997,82.9303,82.947,21975.0
2017-05-08 10:25:00,99.4,99.41,99.26,99.34,20840.0,82.9386,82.947,82.8218,82.8886,20840.0
2017-05-08 10:30:00,99.34,99.53,99.32,99.5,25440.0,82.8886,83.0471,82.8719,83.0221,25440.0
2017-05-08 10:35:00,99.48,99.5,99.29,99.29,24868.0,83.0054,83.0221,82.8468,82.8468,24868.0
2017-05-08 10:40:00,99.29,99.5,99.25,99.5,25894.0,82.8468,83.0221,82.8135,83.0221,25894.0
2017-05-08 10:45:00,99.53,99.56,99.35,99.36,33216.0,83.0471,83.0721,82.8969,82.9052,33216.0
2017-05-08 10:50:00,99.36,99.37,99.16,99.29,65176.0,82.9052,82.9136,82.7384,82.8468,65176.0
2017-05-08 10:55:00,99.32,99.48,99.28,99.42,38976.0,82.8719,83.0054,82.8385,82.9553,38976.0
2017-05-08 11:00:00,99.42,99.53,99.41,99.41,59217.0,82.9553,83.0471,82.947,82.947,59217.0
2017-05-08 11:05:00,99.42,99.49,99.41,99.44,24117.0,82.9553,83.0137,82.947,82.972,24117.0
2017-05-08 11:10:00,99.44,99.45,99.37,99.38,23435.0,82.972,82.9803,82.9136,82.9219,23435.0
2017-05-08 11:15:00,99.37,99.48,99.35,99.44,30344.0,82.9136,83.0054,82.8969,82.972,30344.0
2017-05-08 11:20:00,99.45,99.45,99.3,99.3,31236.0,82.9803,82.9803,82.8552,82.8552,31236.0
2017-05-08 11:25:00,99.32,99.32,99.22,99.28,23566.0,82.8719,82.8719,82.7884,82.8385,23566.0
2017-05-08 11:30:00,99.29,99.47,99.29,99.41,19446.0,82.8468,82.997,82.8468,82.947,19446.0
2017-05-08 11:35:00,99.39,99.42,99.3,99.42,21899.0,82.9303,82.9553,82.8552,82.9553,21899.0
2017-05-08 11:40:00,99.41,99.43,99.25,99.25,25754.0,82.947,82.9637,82.8135,82.8135,25754.0
2017-05-08 11:45:00,99.24,99.26,99.13,99.19,23976.0,82.8051,82.8218,82.7133,82.7634,23976.0
2017-05-08 11:50:00,99.17,99.23,99.06,99.12,31801.0,82.7467,82.7968,82.6549,82.705,31801.0
2017-05-08 11:55:00,99.12,99.19,99.08,99.09,25586.0,82.705,82.7634,82.6716,82.68,25586.0
2017-05-08 12:00:00,99.09,99.12,99.05,99.07,31685.0,82.68,82.705,82.6466,82.6633,31685.0
2017-05-08 12:05:00,99.07,99.15,99.01,99.08,42168.0,82.6633,82.73,82.6132,82.6716,42168.0
2017-05-08 12:10:00,99.06,99.15,99.06,99.08,39280.0,82.6549,82.73,82.6549,82.6716,39280.0
2017-05-08 12:15:00,99.08,99.09,99.03,99.04,21088.0,82.6716,82.68,82.6299,82.6382,21088.0
2017-05-08 12:20:00,99.04,99.07,98.96,99.02,43751.0,82.6382,82.6633,82.5715,82.6216,43751.0
2017-05-08 12:25:00,99.01,99.02,98.94,98.99,31492.0,82.6132,82.6216,82.5548,82.5965,31492.0
2017-05-08 12:30:00,98.99,99.06,98.99,99.03,23739.0,82.5965,82.6549,82.5965,82.6299,23739.0
2017-05-08 12:35:00,99.03,99.09,99.02,99.08,21354.0,82.6299,82.68,82.6216,82.6716,21354.0
2017-05-08 12:40:00,99.08,99.25,99.07,99.25,28613.0,82.6716,82.8135,82.6633,82.8135,28613.0
2017-05-08 12:45:00,99.24,99.28,99.17,99.25,25199.0,82.8051,82.8385,82.7467,82.8135,25199.0
2017-05-08 12:50:00,99.25,99.35,99.24,99.32,17400.0,82.8135,82.8969,82.8051,82.8719,17400.0
2017-05-08 12:55:00,99.32,99.32,99.19,99.21,13401.0,82.8719,82.8719,82.7634,82.7801,13401.0
2017-05-08 13:00:00,99.21,99.29,99.18,99.26,10353.0,82.7801,82.8468,82.7551,82.8218,10353.0
2017-05-08 13:05:00,99.27,99.35,99.25,99.34,10181.0,82.8301,82.8969,82.8135,82.8886,10181.0
2017-05-08 13:10:00,99.34,99.36,99.23,99.24,15060.0,82.8886,82.9052,82.7968,82.8051,15060.0
2017-05-08 13:15:00,99.25,99.29,99.22,99.24,9888.0,82.8135,82.8468,82.7884,82.8051,9888.0
2017-05-08 13:20:00,99.23,99.24,99.16,99.23,8105.0,82.7968,82.8051,82.7384,82.7968,8105.0
2017-05-08 13:25:00,99.23,99.28,99.21,99.21,21323.0,82.7968,82.8385,82.7801,82.7801,21323.0
2017-05-08 13:30:00,99.21,99.21,99.13,99.19,10147.0,82.7801,82.7801,82.7133,82.7634,10147.0
2017-05-08 13:35:00,99.19,99.21,99.15,99.15,9565.0,82.7634,82.7801,82.73,82.73,9565.0
2017-05-08 13:40:00,99.15,99.18,99.14,99.14,13839.0,82.73,82.7551,82.7217,82.7217,13839.0
2017-05-08 13:45:00,99.16,99.2,99.15,99.18,11648.0,82.7384,82.7717,82.73,82.7551,11648.0
2017-05-08 13:50:00,99.19,99.28,99.19,99.22,17500.0,82.7634,82.8385,82.7634,82.7884,17500.0
2017-05-08 13:55:00,99.22,99.28,99.22,99.23,14893.0,82.7884,82.8385,82.7884,82.7968,14893.0
2017-05-08 14:00:00,99.22,99.29,99.19,99.29,17080.0,82.7884,82.8468,82.7634,82.8468,17080.0
2017-05-08 14:05:00,99.28,99.38,99.28,99.38,25970.0,82.8385,82.9219,82.8385,82.9219,25970.0
2017-05-08 14:10:00,99.39,99.39,99.25,99.26,14844.0,82.9303,82.9303,82.8135,82.8218,14844.0
2017-05-08 14:15:00,99.26,99.3,99.25,99.3,20450.0,82.8218,82.8552,82.8135,82.8552,20450.0
2017-05-08 14:20:00,99.32,99.32,99.2,99.29,16321.0,82.8719,82.8719,82.7717,82.8468,16321.0
2017-05-08 14:25:00,99.29,99.35,99.26,99.31,18289.0,82.8468,82.8969,82.8218,82.8635,18289.0
2017-05-08 14:30:00,99.32,99.36,99.3,99.33,15092.0,82.8719,82.9052,82.8552,82.8802,15092.0
2017-05-08 14:35:00,99.33,99.36,99.3,99.3,19523.0,82.8802,82.9052,82.8552,82.8552,19523.0
2017-05-08 14:40:00,99.3,99.32,99.21,99.31,26935.0,82.8552,82.8719,82.7801,82.8635,26935.0
2017-05-08 14:45:00,99.32,99.4,99.31,99.37,21074.0,82.8719,82.9386,82.8635,82.9136,21074.0
2017-05-08 14:50:00,99.37,99.41,99.34,99.37,30830.0,82.9136,82.947,82.8886,82.9136,30830.0
2017-05-08 14:55:00,99.39,99.39,99.31,99.32,23793.0,82.9303,82.9303,82.8635,82.8719,23793.0
2017-05-08 15:00:00,99.32,99.33,99.28,99.28,33966.0,82.8719,82.8802,82.8385,82.8385,33966.0
2017-05-08 15:05:00,99.28,99.3,99.25,99.26,22195.0,82.8385,82.8552,82.8135,82.8218,22195.0
2017-05-08 15:10:00,99.27,99.29,99.21,99.21,21360.0,82.8301,82.8468,82.7801,82.7801,21360.0
2017-05-08 15:15:00,99.21,99.24,99.19,99.23,26607.0,82.7801,82.8051,82.7634,82.7968,26607.0
2017-05-08 15:20:00,99.22,99.26,99.17,99.18,26599.0,82.7884,82.8218,82.7467,82.7551,26599.0
2017-05-08 15:25:00,99.17,99.25,99.17,99.2,24693.0,82.7467,82.8135,82.7467,82.7717,24693.0
2017-05-08 15:30:00,99.2,99.29,99.19,99.27,38748.0,82.7717,82.8468,82.7634,82.8301,38748.0
2017-05-08 15:35:00,99.26,99.27,99.18,99.21,36584.0,82.8218,82.8301,82.7551,82.7801,36584.0
2017-05-08 15:40:00,99.21,99.24,99.14,99.16,43209.0,82.7801,82.8051,82.7217,82.7384,43209.0
2017-05-08 15:45:00,99.15,99.15,99.07,99.09,70451.0,82.73,82.73,82.6633,82.68,70451.0
2017-05-08 15:50:00,99.1,99.21,99.09,99.2,84581.0,82.6883,82.7801,82.68,82.7717,84581.0
2017-05-08 15:55:00,99.2,99.33,99.19,99.32,168138.0,82.7717,82.8802,82.7634,82.8719,168138.0
2017-05-09 09:30:00,99.72,100.07,99.62,100.07,192573.0,83.2056,83.4977,83.1222,83.4977,192573.0
2017-05-09 09:35:00,100.01,100.21,99.77,99.88,73604.0,83.4476,83.6145,83.2473,83.3391,73604.0
2017-05-09 09:40:00,99.88,100.03,99.79,99.95,34421.0,83.3391,83.4643,83.264,83.3975,34421.0
2017-05-09 09:45:00,99.95,99.97,99.78,99.84,32802.0,83.3975,83.4142,83.2557,83.3058,32802.0
2017-05-09 09:50:00,99.85,99.87,99.64,99.76,42254.0,83.3141,83.3308,83.1389,83.239,42254.0
2017-05-09 09:55:00,99.74,99.89,99.72,99.78,56491.0,83.2223,83.3475,83.2056,83.2557,56491.0
2017-05-09 10:00:00,99.76,99.89,99.7,99.7,106228.0,83.239,83.3475,83.1889,83.1889,106228.0
2017-05-09 10:05:00,99.72,100.02,99.71,100.02,64548.0,83.2056,83.4559,83.1973,83.4559,64548.0
2017-05-09 10:10:00,100.01,100.14,100.0,100.1,140374.0,83.4476,83.5561,83.4393,83.5227,140374.0
2017-05-09 10:15:00,100.09,100.16,99.93,99.94,60626.0,83.5144,83.5728,83.3808,83.3892,60626.0
2017-05-09 10:20:00,99.94,99.98,99.79,99.81,27712.0,83.3892,83.4226,83.264,83.2807,27712.0
2017-05-09 10:25:00,99.8,99.94,99.77,99.85,22644.0,83.2724,83.3892,83.2473,83.3141,22644.0
2017-05-09 10:30:00,99.84,99.91,99.82,99.84,79979.0,83.3058,83.3642,83.2891,83.3058,79979.0
2017-05-09 10:35:00,99.84,99.85,99.71,99.83,44551.0,83.3058,83.3141,83.1973,83.2974,44551.0
2017-05-09 10:40:00,99.84,99.85,99.59,99.66,43911.0,83.3058,83.3141,83.0972,83.1556,43911.0
2017-05-09 10:45:00,99.66,99.74,99.64,99.68,17516.0,83.1556,83.2223,83.1389,83.1723,17516.0
2017-05-09 10:50:00,99.67,99.68,99.57,99.58,19562.0,83.1639,83.1723,83.0805,83.0888,19562.0
2017-05-09 10:55:00,99.59,99.82,99.58,99.82,25476.0,83.0972,83.2891,83.0888,83.2891,25476.0
2017-05-09 11:00:00,99.83,99.92,99.81,99.9,35159.0,83.2974,83.3725,83.2807,83.3558,35159.0
2017-05-09 11:05:00,99.9,99.92,99.82,99.87,17969.0,83.3558,83.3725,83.2891,83.3308,17969.0
2017-05-09 11:10:00,99.88,99.88,99.76,99.78,15960.0,83.3391,83.3391,83.239,83.2557,15960.0
2017-05-09 11:15:00,99.79,99.81,99.55,99.63,21286.0,83.264,83.2807,83.0638,83.1305,21286.0
2017-05-09 11:20:00,99.61,99.66,99.56,99.6,26927.0,83.1138,83.1556,83.0721,83.1055,26927.0
2017-05-09 11:25:00,99.59,99.6,99.51,99.55,28024.0,83.0972,83.1055,83.0304,83.0638,28024.0
2017-05-09 11:30:00,99.55,99.63,99.53,99.55,23783.0,83.0638,83.1305,83.0471,83.0638,23783.0
2017-05-09 11:35:00,99.55,99.58,99.5,99.55,21297.0,83.0638,83.0888,83.0221,83.0638,21297.0
2017-05-09 11:40:00,99.56,99.66,99.56,99.64,16602.0,83.0721,83.1556,83.0721,83.1389,16602.0
2017-05-09 11:45:00,99.64,99.78,99.63,99.75,15862.0,83.1389,83.2557,83.1305,83.2307,15862.0
2017-05-09 11:50:00,99.75,99.9,99.75,99.89,12701.0,83.2307,83.3558,83.2307,83.3475,12701.0
2017-05-09 11:55:00,99.89,99.91,99.78,99.78,15956.0,83.3475,83.3642,83.2557,83.2557,15956.0
2017-05-09 12:00:00,99.78,99.86,99.77,99.84,10519.0,83.2557,83.3224,83.2473,83.3058,10519.0
2017-05-09 12:05:00,99.85,99.85,99.79,99.82,17947.0,83.3141,83.3141,83.264,83.2891,17947.0
2017-05-09 12:10:00,99.83,99.87,99.76,99.77,13595.0,83.2974,83.3308,83.239,83.2473,13595.0
2017-05-09 12:15:00,99.76,99.76,99.65,99.65,16225.0,83.239,83.239,83.1472,83.1472,16225.0
2017-05-09 12:20:00,99.65,99.69,99.62,99.67,18941.0,83.1472,83.1806,83.1222,83.1639,18941.0
2017-05-09 12:25:00,99.68,99.69,99.62,99.63,12639.0,83.1723,83.1806,83.1222,83.1305,12639.0
2017-05-09 12:30:00,99.62,99.64,99.53,99.61,15510.0,83.1222,83.1389,83.0471,83.1138,15510.0
2017-05-09 12:35:00,99.62,99.67,99.59,99.61,14316.0,83.1222,83.1639,83.0972,83.1138,14316.0
2017-05-09 12:40:00,99.6,99.66,99.6,99.61,13352.0,83.1055,83.1556,83.1055,83.1138,13352.0
2017-05-09 12:45:00,99.62,99.68,99.61,99.62,10114.0,83.1222,83.1723,83.1138,83.1222,10114.0
2017-05-09 12:50:00,99.63,99.64,99.56,99.58,11673.0,83.1305,83.1389,83.0721,83.0888,11673.0
2017-05-09 12:55:00,99.57,99.6,99.53,99.58,24560.0,83.0805,83.1055,83.0471,83.0888,24560.0
2017-05-09 13:00:00,99.58,99.64,99.58,99.64,34070.0,83.0888,83.1389,83.0888,83.1389,34070.0
2017-05-09 13:05:00,99.64,99.67,99.61,99.62,13082.0,83.1389,83.1639,83.1138,83.1222,13082.0
2017-05-09 13:10:00,99.63,99.63,99.52,99.53,10815.0,83.1305,83.1305,83.0387,83.0471,10815.0
2017-05-09 13:15:00,99.53,99.56,99.42,99.43,33767.0,83.0471,83.0721,82.9553,82.9637,33767.0
2017-05-09 13:20:00,99.44,99.47,99.38,99.4,32736.0,82.972,82.997,82.9219,82.9386,32736.0
2017-05-09 13:25:00,99.4,99.4,99.25,99.37,60886.0,82.9386,82.9386,82.8135,82.9136,60886.0
2017-05-09 13:30:00,99.36,99.5,99.36,99.47,22040.0,82.9052,83.0221,82.9052,82.997,22040.0
2017-05-09 13:35:00,99.45,99.48,99.39,99.39,15701.0,82.9803,83.0054,82.9303,82.9303,15701.0
2017-05-09 13:40:00,99.41,99.47,99.4,99.47,27198.0,82.947,82.997,82.9386,82.997,27198.0
2017-05-09 13:45:00,99.46,99.48,99.4,99.41,12805.0,82.9887,83.0054,82.9386,82.947,12805.0
2017-05-09 13:50:00,99.42,99.55,99.42,99.55,11492.0,82.9553,83.0638,82.9553,83.0638,11492.0
2017-05-09 13:55:00,99.54,99.58,99.54,99.58,13957.0,83.0554,83.0888,83.0554,83.0888,13957.0
2017-05-09 14:00:00,99.57,99.57,99.46,99.46,16875.0,83.0805,83.0805,82.9887,82.9887,16875.0
2017-05-09 14:05:00,99.45,99.49,99.41,99.42,15227.0,82.9803,83.0137,82.947,82.9553,15227.0
2017-05-09 14:10:00,99.44,99.53,99.42,99.53,17774.0,82.972,83.0471,82.9553,83.0471,17774.0
2017-05-09 14:15:00,99.52,99.53,99.44,99.45,25895.0,83.0387,83.0471,82.972,82.9803,25895.0
2017-05-09 14:20:00,99.45,99.51,99.41,99.42,32374.0,82.9803,83.0304,82.947,82.9553,32374.0
2017-05-09 14:25:00,99.42,99.49,99.4,99.47,12539.0,82.9553,83.0137,82.9386,82.997,12539.0
2017-05-09 14:30:00,99.46,99.56,99.46,99.52,18171.0,82.9887,83.0721,82.9887,83.0387,18171.0
2017-05-09 14:35:00,99.53,99.54,99.46,99.51,24795.0,83.0471,83.0554,82.9887,83.0304,24795.0
2017-05-09 14:40:00,99.52,99.53,99.5,99.51,11555.0,83.0387,83.0471,83.0221,83.0304,11555.0
2017-05-09 14:45:00,99.51,99.57,99.5,99.57,14566.0,83.0304,83.0805,83.0221,83.0805,14566.0
2017-05-09 14:50:00,99.57,99.58,99.48,99.49,31706.0,83.0805,83.0888,83.0054,83.0137,31706.0
2017-05-09 14:55:00,99.5,99.53,99.48,99.52,17703.0,83.0221,83.0471,83.0054,83.0387,17703.0
2017-05-09 15:00:00,99.51,99.53,99.43,99.53,27697.0,83.0304,83.0471,82.9637,83.0471,27697.0
2017-05-09 15:05:00,99.53,99.65,99.53,99.61,30778.0,83.0471,83.1472,83.0471,83.1138,30778.0
2017-05-09 15:10:00,99.58,99.64,99.58,99.6,22857.0,83.0888,83.1389,83.0888,83.1055,22857.0
2017-05-09 15:15:00,99.59,99.62,99.56,99.59,25575.0,83.0972,83.1222,83.0721,83.0972,25575.0
2017-05-09 15:20:00,99.59,99.59,99.53,99.55,26918.0,83.0972,83.0972,83.0471,83.0638,26918.0
2017-05-09 15:25:00,99.54,99.54,99.48,99.48,29825.0,83.0554,83.0554,83.0054,83.0054,29825.0
2017-05-09 15:30:00,99.48,99.48,99.3,99.34,65511.0,83.0054,83.0054,82.8552,82.8886,65511.0
2017-05-09 15:35:00,99.34,99.36,99.27,99.31,94859.0,82.8886,82.9052,82.8301,82.8635,94859.0
2017-05-09 15:40:00,99.31,99.39,99.27,99.38,112942.0,82.8635,82.9303,82.8301,82.9219,112942.0
2017-05-09 15:45:00,99.38,99.46,99.34,99.38,107124.0,82.9219,82.9887,82.8886,82.9219,107124.0
2017-05-09 15:50:00,99.38,99.48,99.38,99.48,116980.0,82.9219,83.0054,82.9219,83.0054,116980.0
2017-05-09 15:55:00,99.48,99.77,99.33,99.42,789340.0,83.0054,83.2473,82.8802,82.9553,789340.0
2017-05-10 09:30:00,99.72,99.88,99.3,99.75,137317.0,83.2056,83.3391,82.8552,83.2307,137317.0
2017-05-10 09:35:00,99.77,99.8,99.46,99.75,23421.0,83.2473,83.2724,82.9887,83.2307,23421.0
2017-05-10 09:40:00,99.79,99.97,99.78,99.88,36667.0,83.264,83.4142,83.2557,83.3391,36667.0
2017-05-10 09:45:00,99.84,99.96,99.82,99.93,22771.0,83.3058,83.4059,83.2891,83.3808,22771.0
2017-05-10 09:50:00,99.92,99.95,99.7,99.7,20100.0,83.3725,83.3975,83.1889,83.1889,20100.0
2017-05-10 09:55:00,99.68,99.9,99.67,99.88,37371.0,83.1723,83.3558,83.1639,83.3391,37371.0
2017-05-10 10:00:00,99.88,100.3,99.85,100.3,124623.0,83.3391,83.6896,83.3141,83.6896,124623.0
2017-05-10 10:05:00,100.3,100.49,100.28,100.28,81927.0,83.6896,83.8481,83.6729,83.6729,81927.0
2017-05-10 10:10:00,100.28,100.44,100.12,100.13,145839.0,83.6729,83.8064,83.5394,83.5477,145839.0
2017-05-10 10:15:00,100.15,100.2,99.99,100.0,78868.0,83.5644,83.6061,83.4309,83.4393,78868.0
2017-05-10 10:20:00,99.97,100.09,99.95,100.06,43556.0,83.4142,83.5144,83.3975,83.4893,43556.0
2017-05-10 10:25:00,100.04,100.09,99.89,99.92,57484.0,83.4726,83.5144,83.3475,83.3725,57484.0
2017-05-10 10:30:00,99.93,100.28,99.93,100.17,58649.0,83.3808,83.6729,83.3808,83.5811,58649.0
2017-05-10 10:35:00,100.2,100.2,100.11,100.16,19316.0,83.6061,83.6061,83.531,83.5728,19316.0
2017-05-10 10:40:00,100.16,100.26,100.11,100.26,123067.0,83.5728,83.6562,83.531,83.6562,123067.0
2017-05-10 10:45:00,100.26,100.54,100.26,100.47,150491.0,83.6562,83.8898,83.6562,83.8314,150491.0
2017-05-10 10:50:00,100.47,100.61,100.44,100.49,74540.0,83.8314,83.9482,83.8064,83.8481,74540.0
2017-05-10 10:55:00,100.48,100.49,100.36,100.45,44224.0,83.8398,83.8481,83.7396,83.8147,44224.0
2017-05-10 11:00:00,100.46,100.49,100.34,100.48,27956.0,83.8231,83.8481,83.7229,83.8398,27956.0
2017-05-10 11:05:00,100.48,100.49,100.41,100.47,27694.0,83.8398,83.8481,83.7814,83.8314,27694.0
2017-05-10 11:10:00,100.47,100.54,100.42,100.48,70983.0,83.8314,83.8898,83.7897,83.8398,70983.0
2017-05-10 11:15:00,100.48,100.56,100.41,100.41,39453.0,83.8398,83.9065,83.7814,83.7814,39453.0
2017-05-10 11:20:00,100.41,100.47,100.35,100.43,26557.0,83.7814,83.8314,83.7313,83.798,26557.0
2017-05-10 11:25:00,100.44,100.56,100.44,100.47,59640.0,83.8064,83.9065,83.8064,83.8314,59640.0
2017-05-10 11:30:00,100.48,100.5,100.45,100.49,33676.0,83.8398,83.8565,83.8147,83.8481,33676.0
2017-05-10 11:35:00,100.49,100.58,100.47,100.58,26613.0,83.8481,83.9232,83.8314,83.9232,26613.0
2017-05-10 11:40:00,100.58,100.62,100.43,100.48,50255.0,83.9232,83.9566,83.798,83.8398,50255.0
2017-05-10 11:45:00,100.48,100.71,100.48,100.7,30934.0,83.8398,84.0317,83.8398,84.0233,30934.0
2017-05-10 11:50:00,100.69,100.71,100.57,100.65,29033.0,84.015,84.0317,83.9149,83.9816,29033.0
2017-05-10 11:55:00,100.64,100.66,100.49,100.5,33956.0,83.9733,83.99,83.8481,83.8565,33956.0
2017-05-10 12:00:00,100.51,100.61,100.5,100.61,22118.0,83.8648,83.9482,83.8565,83.9482,22118.0
2017-05-10 12:05:00,100.59,100.62,100.53,100.56,16765.0,83.9315,83.9566,83.8815,83.9065,16765.0
2017-05-10 12:10:00,100.56,100.58,100.49,100.51,24835.0,83.9065,83.9232,83.8481,83.8648,24835.0
2017-05-10 12:15:00,100.5,100.51,100.43,100.46,14930.0,83.8565,83.8648,83.798,83.8231,14930.0
2017-05-10 12:20:00,100.45,100.46,100.36,100.37,13332.0,83.8147,83.8231,83.7396,83.748,13332.0
2017-05-10 12:25:00,100.38,100.42,100.28,100.32,22890.0,83.7563,83.7897,83.6729,83.7063,22890.0
2017-05-10 12:30:00,100.33,100.37,100.33,100.36,20726.0,83.7146,83.748,83.7146,83.7396,20726.0
2017-05-10 12:35:00,100.35,100.38,100.26,100.27,14270.0,83.7313,83.7563,83.6562,83.6645,14270.0
2017-05-10 12:40:00,100.27,100.3,100.25,100.28,11276.0,83.6645,83.6896,83.6479,83.6729,11276.0
2017-05-10 12:45:00,100.28,100.29,100.26,100.26,8733.0,83.6729,83.6812,83.6562,83.6562,8733.0
2017-05-10 12:50:00,100.26,100.28,100.24,100.27,33265.0,83.6562,83.6729,83.6395,83.6645,33265.0
2017-05-10 12:55:00,100.26,100.33,100.25,100.33,15772.0,83.6562,83.7146,83.6479,83.7146,15772.0
2017-05-10 13:00:00,100.33,100.43,100.33,100.42,20277.0,83.7146,83.798,83.7146,83.7897,20277.0
2017-05-10 13:05:00,100.42,100.42,100.25,100.26,13115.0,83.7897,83.7897,83.6479,83.6562,13115.0
2017-05-10 13:10:00,100.26,100.38,100.26,100.36,18825.0,83.6562,83.7563,83.6562,83.7396,18825.0
2017-05-10 13:15:00,100.36,100.44,100.33,100.42,13331.0,83.7396,83.8064,83.7146,83.7897,13331.0
2017-05-10 13:20:00,100.41,100.44,100.34,100.34,13093.0,83.7814,83.8064,83.7229,83.7229,13093.0
2017-05-10 13:25:00,100.31,100.48,100.3,100.45,21470.0,83.6979,83.8398,83.6896,83.8147,21470.0
2017-05-10 13:30:00,100.45,100.45,100.35,100.35,12893.0,83.8147,83.8147,83.7313,83.7313,12893.0
2017-05-10 13:35:00,100.31,100.32,100.18,100.21,48469.0,83.6979,83.7063,83.5894,83.6145,48469.0
2017-05-10 13:40:00,100.21,100.22,100.16,100.16,10448.0,83.6145,83.6228,83.5728,83.5728,10448.0
2017-05-10 13:45:00,100.16,100.24,100.15,100.23,17963.0,83.5728,83.6395,83.5644,83.6312,17963.0
2017-05-10 13:50:00,100.21,100.26,100.19,100.24,20995.0,83.6145,83.6562,83.5978,83.6395,20995.0
2017-05-10 13:55:00,100.24,100.27,100.17,100.17,30446.0,83.6395,83.6645,83.5811,83.5811,30446.0
2017-05-10 14:00:00,100.16,100.17,100.02,100.02,27312.0,83.5728,83.5811,83.4559,83.4559,27312.0
2017-05-10 14:05:00,100.02,100.07,100.0,100.06,19376.0,83.4559,83.4977,83.4393,83.4893,19376.0
2017-05-10 14:10:00,100.07,100.24,100.06,100.22,17697.0,83.4977,83.6395,83.4893,83.6228,17697.0
2017-05-10 14:15:00,100.23,100.26,100.17,100.19,17952.0,83.6312,83.6562,83.5811,83.5978,17952.0
2017-05-10 14:20:00,100.19,100.24,100.0,100.02,35817.0,83.5978,83.6395,83.4393,83.4559,35817.0
2017-05-10 14:25:00,100.02,100.05,99.97,99.99,25774.0,83.4559,83.481,83.4142,83.4309,25774.0
2017-05-10 14:30:00,100.0,100.14,99.99,100.13,17884.0,83.4393,83.5561,83.4309,83.5477,17884.0
2017-05-10 14:35:00,100.13,100.16,100.06,100.08,20266.0,83.5477,83.5728,83.4893,83.506,20266.0
2017-05-10 14:40:00,100.08,100.36,100.07,100.36,45050.0,83.506,83.7396,83.4977,83.7396,45050.0
2017-05-10 14:45:00,100.36,100.36,100.25,100.3,36620.0,83.7396,83.7396,83.6479,83.6896,36620.0
2017-05-10 14:50:00,100.31,100.31,100.15,100.22,31555.0,83.6979,83.6979,83.5644,83.6228,31555.0
2017-05-10 14:55:00,100.23,100.26,100.2,100.21,23086.0,83.6312,83.6562,83.6061,83.6145,23086.0
2017-05-10 15:00:00,100.22,100.35,100.22,100.34,27601.0,83.6228,83.7313,83.6228,83.7229,27601.0
2017-05-10 15:05:00,100.33,100.34,100.27,100.29,23918.0,83.7146,83.7229,83.6645,83.6812,23918.0
2017-05-10 15:10:00,100.3,100.31,100.22,100.24,34006.0,83.6896,83.6979,83.6228,83.6395,34006.0
2017-05-10 15:15:00,100.25,100.25,100.15,100.16,29036.0,83.6479,83.6479,83.5644,83.5728,29036.0
2017-05-10 15:20:00,100.16,100.28,100.13,100.28,39422.0,83.5728,83.6729,83.5477,83.6729,39422.0
2017-05-10 15:25:00,100.28,100.31,100.25,100.31,25706.0,83.6729,83.6979,83.6479,83.6979,25706.0
2017-05-10 15:30:00,100.3,100.32,100.26,100.29,53349.0,83.6896,83.7063,83.6562,83.6812,53349.0
2017-05-10 15:35:00,100.29,100.4,100.26,100.36,47376.0,83.6812,83.773,83.6562,83.7396,47376.0
2017-05-10 15:40:00,100.37,100.4,100.31,100.37,64283.0,83.748,83.773,83.6979,83.748,64283.0
2017-05-10 15:45:00,100.37,100.37,100.31,100.31,82212.0,83.748,83.748,83.6979,83.6979,82212.0
2017-05-10 15:50:00,100.31,100.35,100.29,100.34,107318.0,83.6979,83.7313,83.6812,83.7229,107318.0
2017-05-10 15:55:00,100.35,100.4,100.25,100.3,282747.0,83.7313,83.773,83.6479,83.6896,282747.0
2017-05-11 09:30:00,101.8,101.92,101.09,101.56,431345.0,84.9412,85.0413,84.3487,84.7409,431345.0
2017-05-11 09:35:00,101.54,101.6,101.22,101.31,219521.0,84.7242,84.7743,84.4572,84.5323,219521.0
2017-05-11 09:40:00,101.25,101.66,101.1,101.36,203019.0,84.4822,84.8243,84.3571,84.574,203019.0
2017-05-11 09:45:00,101.41,101.5,100.62,100.72,226729.0,84.6157,84.6908,83.9566,84.04,226729.0
2017-05-11 09:50:00,100.73,100.85,100.52,100.64,49687.0,84.0484,84.1485,83.8731,83.9733,49687.0
2017-05-11 09:55:00,100.63,100.68,100.27,100.59,92095.0,83.9649,84.0066,83.6645,83.9315,92095.0
2017-05-11 10:00:00,100.56,100.56,100.25,100.5,57591.0,83.9065,83.9065,83.6479,83.8565,57591.0
2017-05-11 10:05:00,100.47,100.63,100.15,100.58,66594.0,83.8314,83.9649,83.5644,83.9232,66594.0
2017-05-11 10:10:00,100.58,100.76,100.44,100.71,63343.0,83.9232,84.0734,83.8064,84.0317,63343.0
2017-05-11 10:15:00,100.73,100.91,100.67,100.76,103840.0,84.0484,84.1986,83.9983,84.0734,103840.0
2017-05-11 10:20:00,100.76,100.77,100.42,100.48,55022.0,84.0734,84.0817,83.7897,83.8398,55022.0
2017-05-11 10:25:00,100.49,100.92,100.44,100.89,68981.0,83.8481,84.2069,83.8064,84.1819,68981.0
2017-05-11 10:30:00,100.9,101.19,100.89,101.14,91284.0,84.1902,84.4322,84.1819,84.3905,91284.0
2017-05-11 10:35:00,101.13,101.2,101.03,101.16,44340.0,84.3821,84.4405,84.2987,84.4072,44340.0
2017-05-11 10:40:00,101.2,101.54,101.16,101.45,96394.0,84.4405,84.7242,84.4072,84.6491,96394.0
2017-05-11 10:45:00,101.47,101.47,101.09,101.12,61050.0,84.6658,84.6658,84.3487,84.3738,61050.0
2017-05-11 10:50:00,101.1,101.15,101.0,101.1,38442.0,84.3571,84.3988,84.2736,84.3571,38442.0
2017-05-11 10:55:00,101.1,101.45,101.09,101.36,35623.0,84.3571,84.6491,84.3487,84.574,35623.0
2017-05-11 11:00:00,101.36,101.46,101.24,101.28,52841.0,84.574,84.6575,84.4739,84.5073,52841.0
2017-05-11 11:05:00,101.28,101.34,101.15,101.33,48799.0,84.5073,84.5573,84.3988,84.549,48799.0
2017-05-11 11:10:00,101.34,101.49,101.34,101.47,32124.0,84.5573,84.6825,84.5573,84.6658,32124.0
2017-05-11 11:15:00,101.45,101.54,101.4,101.43,49827.0,84.6491,84.7242,84.6074,84.6324,49827.0
2017-05-11 11:20:00,101.4,101.4,101.29,101.33,19204.0,84.6074,84.6074,84.5156,84.549,19204.0
2017-05-11 11:25:00,101.31,101.31,101.22,101.3,21371.0,84.5323,84.5323,84.4572,84.524,21371.0
2017-05-11 11:30:00,101.28,101.46,101.25,101.42,29392.0,84.5073,84.6575,84.4822,84.6241,29392.0
2017-05-11 11:35:00,101.42,101.48,101.38,101.41,31662.0,84.6241,84.6742,84.5907,84.6157,31662.0
2017-05-11 11:40:00,101.41,101.53,101.39,101.5,27592.0,84.6157,84.7159,84.5991,84.6908,27592.0
2017-05-11 11:45:00,101.51,101.54,101.42,101.52,34013.0,84.6992,84.7242,84.6241,84.7075,34013.0
2017-05-11 11:50:00,101.51,101.54,101.43,101.53,27491.0,84.6992,84.7242,84.6324,84.7159,27491.0
2017-05-11 11:55:00,101.51,101.62,101.51,101.58,41680.0,84.6992,84.791,84.6992,84.7576,41680.0
2017-05-11 12:00:00,101.58,101.58,101.47,101.49,26534.0,84.7576,84.7576,84.6658,84.6825,26534.0
2017-05-11 12:05:00,101.49,101.63,101.47,101.55,93946.0,84.6825,84.7993,84.6658,84.7326,93946.0
2017-05-11 12:10:00,101.55,101.55,101.41,101.41,32264.0,84.7326,84.7326,84.6157,84.6157,32264.0
2017-05-11 12:15:00,101.42,101.47,101.39,101.42,53611.0,84.6241,84.6658,84.5991,84.6241,53611.0
2017-05-11 12:20:00,101.43,101.46,101.39,101.45,13459.0,84.6324,84.6575,84.5991,84.6491,13459.0
2017-05-11 12:25:00,101.46,101.55,101.4,101.55,59034.0,84.6575,84.7326,84.6074,84.7326,59034.0
2017-05-11 12:30:00,101.55,101.57,101.47,101.47,28130.0,84.7326,84.7493,84.6658,84.6658,28130.0
2017-05-11 12:35:00,101.47,101.58,101.46,101.53,22713.0,84.6658,84.7576,84.6575,84.7159,22713.0
2017-05-11 12:40:00,101.52,101.55,101.48,101.54,14223.0,84.7075,84.7326,84.6742,84.7242,14223.0
2017-05-11 12:45:00,101.55,101.67,101.54,101.6,62797.0,84.7326,84.8327,84.7242,84.7743,62797.0
2017-05-11 12:50:00,101.6,101.6,101.45,101.51,42353.0,84.7743,84.7743,84.6491,84.6992,42353.0
2017-05-11 12:55:00,101.52,101.56,101.51,101.53,17956.0,84.7075,84.7409,84.6992,84.7159,17956.0
2017-05-11 13:00:00,101.52,101.58,101.51,101.55,29532.0,84.7075,84.7576,84.6992,84.7326,29532.0
2017-05-11 13:05:00,101.55,101.6,101.54,101.57,46277.0,84.7326,84.7743,84.7242,84.7493,46277.0
2017-05-11 13:10:00,101.56,101.62,101.56,101.59,52360.0,84.7409,84.791,84.7409,84.7659,52360.0
2017-05-11 13:15:00,101.59,101.66,101.52,101.58,109558.0,84.7659,84.8243,84.7075,84.7576,109558.0
2017-05-11 13:20:00,101.58,101.64,101.58,101.61,35236.0,84.7576,84.8077,84.7576,84.7826,35236.0
2017-05-11 13:25:00,101.62,101.63,101.51,101.51,18185.0,84.791,84.7993,84.6992,84.6992,18185.0
2017-05-11 13:30:00,101.52,101.58,101.51,101.57,9811.0,84.7075,84.7576,84.6992,84.7493,9811.0
2017-05-11 13:35:00,101.55,101.57,101.51,101.57,12845.0,84.7326,84.7493,84.6992,84.7493,12845.0
2017-05-11 13:40:00,101.57,101.66,101.52,101.65,15622.0,84.7493,84.8243,84.7075,84.816,15622.0
2017-05-11 13:45:00,101.64,101.64,101.58,101.6,12887.0,84.8077,84.8077,84.7576,84.7743,12887.0
2017-05-11 13:50:00,101.59,101.63,101.58,101.61,11567.0,84.7659,84.7993,84.7576,84.7826,11567.0
2017-05-11 13:55:00,101.63,101.69,101.63,101.67,30500.0,84.7993,84.8494,84.7993,84.8327,30500.0
2017-05-11 14:00:00,101.67,101.67,101.52,101.54,30629.0,84.8327,84.8327,84.7075,84.7242,30629.0
2017-05-11 14:05:00,101.54,101.54,101.38,101.38,37067.0,84.7242,84.7242,84.5907,84.5907,37067.0
2017-05-11 14:10:00,101.39,101.43,101.3,101.43,27880.0,84.5991,84.6324,84.524,84.6324,27880.0
2017-05-11 14:15:00,101.42,101.52,101.37,101.5,32075.0,84.6241,84.7075,84.5824,84.6908,32075.0
2017-05-11 14:20:00,101.52,101.58,101.45,101.49,53732.0,84.7075,84.7576,84.6491,84.6825,53732.0
2017-05-11 14:25:00,101.48,101.49,101.4,101.44,22054.0,84.6742,84.6825,84.6074,84.6408,22054.0
2017-05-11 14:30:00,101.43,101.44,101.33,101.4,21763.0,84.6324,84.6408,84.549,84.6074,21763.0
2017-05-11 14:35:00,101.39,101.4,101.26,101.3,25337.0,84.5991,84.6074,84.4906,84.524,25337.0
2017-05-11 14:40:00,101.3,101.33,101.23,101.26,24804.0,84.524,84.549,84.4656,84.4906,24804.0
2017-05-11 14:45:00,101.26,101.28,101.19,101.19,18089.0,84.4906,84.5073,84.4322,84.4322,18089.0
2017-05-11 14:50:00,101.2,101.24,101.11,101.23,18377.0,84.4405,84.4739,84.3654,84.4656,18377.0
2017-05-11 14:55:00,101.22,101.22,101.11,101.14,41878.0,84.4572,84.4572,84.3654,84.3905,41878.0
2017-05-11 15:00:00,101.14,101.15,101.08,101.09,24478.0,84.3905,84.3988,84.3404,84.3487,24478.0
2017-05-11 15:05:00,101.09,101.2,101.09,101.14,22867.0,84.3487,84.4405,84.3487,84.3905,22867.0
2017-05-11 15:10:00,101.14,101.2,101.14,101.19,18093.0,84.3905,84.4405,84.3905,84.4322,18093.0
2017-05-11 15:15:00,101.2,101.22,101.15,101.18,21430.0,84.4405,84.4572,84.3988,84.4238,21430.0
2017-05-11 15:20:00,101.18,101.18,101.08,101.12,40491.0,84.4238,84.4238,84.3404,84.3738,40491.0
2017-05-11 15:25:00,101.12,101.12,101.06,101.09,20465.0,84.3738,84.3738,84.3237,84.3487,20465.0
2017-05-11 15:30:00,101.09,101.12,101.06,101.09,40413.0,84.3487,84.3738,84.3237,84.3487,40413.0
2017-05-11 15:35:00,101.09,101.13,101.06,101.07,58123.0,84.3487,84.3821,84.3237,84.3321,58123.0
2017-05-11 15:40:00,101.1,101.12,101.07,101.11,54383.0,84.3571,84.3738,84.3321,84.3654,54383.0
2017-05-11 15:45:00,101.09,101.15,101.09,101.12,101733.0,84.3487,84.3988,84.3487,84.3738,101733.0
2017-05-11 15:50:00,101.12,101.14,101.01,101.02,121340.0,84.3738,84.3905,84.282,84.2903,121340.0
2017-05-11 15:55:00,101.02,101.03,100.91,101.01,246735.0,84.2903,84.2987,84.1986,84.282,246735.0
2017-05-12 09:30:00,100.59,100.8,100.55,100.63,101817.0,83.9315,84.1068,83.8982,83.9649,101817.0
2017-05-12 09:35:00,100.62,100.7,100.46,100.68,29268.0,83.9566,84.0233,83.8231,84.0066,29268.0
2017-05-12 09:40:00,100.68,100.72,100.5,100.51,25095.0,84.0066,84.04,83.8565,83.8648,25095.0
2017-05-12 09:45:00,100.53,100.77,100.52,100.74,41157.0,83.8815,84.0817,83.8731,84.0567,41157.0
2017-05-12 09:50:00,100.76,100.94,100.63,100.86,37965.0,84.0734,84.2236,83.9649,84.1568,37965.0
2017-05-12 09:55:00,100.84,100.88,100.61,100.75,16019.0,84.1401,84.1735,83.9482,84.0651,16019.0
2017-05-12 10:00:00,100.78,100.89,100.73,100.82,33345.0,84.0901,84.1819,84.0484,84.1235,33345.0
2017-05-12 10:05:00,100.83,100.86,100.78,100.86,22862.0,84.1318,84.1568,84.0901,84.1568,22862.0
2017-05-12 10:10:00,100.82,100.95,100.82,100.85,35494.0,84.1235,84.2319,84.1235,84.1485,35494.0
2017-05-12 10:15:00,100.83,100.85,100.61,100.66,28497.0,84.1318,84.1485,83.9482,83.99,28497.0
2017-05-12 10:20:00,100.66,100.73,100.59,100.72,17390.0,83.99,84.0484,83.9315,84.04,17390.0
2017-05-12 10:25:00,100.7,100.71,100.52,100.53,30690.0,84.0233,84.0317,83.8731,83.8815,30690.0
2017-05-12 10:30:00,100.54,100.6,100.49,100.6,28075.0,83.8898,83.9399,83.8481,83.9399,28075.0
2017-05-12 10:35:00,100.61,100.62,100.51,100.58,14949.0,83.9482,83.9566,83.8648,83.9232,14949.0
2017-05-12 10:40:00,100.58,100.58,100.33,100.35,64928.0,83.9232,83.9232,83.7146,83.7313,64928.0
2017-05-12 10:45:00,100.35,100.35,100.21,100.31,31228.0,83.7313,83.7313,83.6145,83.6979,31228.0
2017-05-12 10:50:00,100.3,100.33,100.17,100.29,40832.0,83.6896,83.7146,83.5811,83.6812,40832.0
2017-05-12 10:55:00,100.29,100.38,100.28,100.3,34228.0,83.6812,83.7563,83.6729,83.6896,34228.0
2017-05-12 11:00:00,100.31,100.31,100.19,100.26,44722.0,83.6979,83.6979,83.5978,83.6562,44722.0
2017-05-12 11:05:00,100.27,100.48,100.27,100.48,27162.0,83.6645,83.8398,83.6645,83.8398,27162.0
2017-05-12 11:10:00,100.49,100.53,100.44,100.52,24198.0,83.8481,83.8815,83.8064,83.8731,24198.0
2017-05-12 11:15:00,100.54,100.54,100.34,100.35,15409.0,83.8898,83.8898,83.7229,83.7313,15409.0
2017-05-12 11:20:00,100.34,100.46,100.34,100.41,11670.0,83.7229,83.8231,83.7229,83.7814,11670.0
2017-05-12 11:25:00,100.41,100.45,100.37,100.43,11081.0,83.7814,83.8147,83.748,83.798,11081.0
2017-05-12 11:30:00,100.45,100.72,100.45,100.56,28967.0,83.8147,84.04,83.8147,83.9065,28967.0
2017-05-12 11:35:00,100.55,100.63,100.51,100.57,13519.0,83.8982,83.9649,83.8648,83.9149,13519.0
2017-05-12 11:40:00,100.52,100.57,100.47,100.56,14541.0,83.8731,83.9149,83.8314,83.9065,14541.0
2017-05-12 11:45:00,100.56,100.58,100.53,100.53,11717.0,83.9065,83.9232,83.8815,83.8815,11717.0
2017-05-12 11:50:00,100.53,100.59,100.53,100.55,22266.0,83.8815,83.9315,83.8815,83.8982,22266.0
2017-05-12 11:55:00,100.55,100.66,100.51,100.66,32100.0,83.8982,83.99,83.8648,83.99,32100.0
2017-05-12 12:00:00,100.64,100.64,100.49,100.51,40829.0,83.9733,83.9733,83.8481,83.8648,40829.0
2017-05-12 12:05:00,100.52,100.6,100.44,100.44,28580.0,83.8731,83.9399,83.8064,83.8064,28580.0
2017-05-12 12:10:00,100.46,100.47,100.39,100.41,12642.0,83.8231,83.8314,83.7647,83.7814,12642.0
2017-05-12 12:15:00,100.42,100.45,100.34,100.38,16391.0,83.7897,83.8147,83.7229,83.7563,16391.0
2017-05-12 12:20:00,100.37,100.39,100.33,100.33,9302.0,83.748,83.7647,83.7146,83.7146,9302.0
2017-05-12 12:25:00,100.33,100.36,100.24,100.24,13381.0,83.7146,83.7396,83.6395,83.6395,13381.0
2017-05-12 12:30:00,100.23,100.35,100.22,100.35,19614.0,83.6312,83.7313,83.6228,83.7313,19614.0
2017-05-12 12:35:00,100.34,100.56,100.33,100.56,80002.0,83.7229,83.9065,83.7146,83.9065,80002.0
2017-05-12 12:40:00,100.56,100.56,100.47,100.49,15042.0,83.9065,83.9065,83.8314,83.8481,15042.0
2017-05-12 12:45:00,100.5,100.51,100.44,100.47,13205.0,83.8565,83.8648,83.8064,83.8314,13205.0
2017-05-12 12:50:00,100.46,100.46,100.41,100.42,11655.0,83.8231,83.8231,83.7814,83.7897,11655.0
2017-05-12 12:55:00,100.42,100.49,100.39,100.47,19952.0,83.7897,83.8481,83.7647,83.8314,19952.0
2017-05-12 13:00:00,100.46,100.54,100.46,100.49,14328.0,83.8231,83.8898,83.8231,83.8481,14328.0
2017-05-12 13:05:00,100.49,100.49,100.4,100.43,6000.0,83.8481,83.8481,83.773,83.798,6000.0
2017-05-12 13:10:00,100.42,100.48,100.41,100.48,6901.0,83.7897,83.8398,83.7814,83.8398,6901.0
2017-05-12 13:15:00,100.47,100.5,100.43,100.49,12804.0,83.8314,83.8565,83.798,83.8481,12804.0
2017-05-12 13:20:00,100.49,100.52,100.46,100.48,13016.0,83.8481,83.8731,83.8231,83.8398,13016.0
2017-05-12 13:25:00,100.48,100.51,100.44,100.51,9721.0,83.8398,83.8648,83.8064,83.8648,9721.0
2017-05-12 13:30:00,100.51,100.55,100.49,100.54,11679.0,83.8648,83.8982,83.8481,83.8898,11679.0
2017-05-12 13:35:00,100.53,100.54,100.49,100.49,5604.0,83.8815,83.8898,83.8481,83.8481,5604.0
2017-05-12 13:40:00,100.48,100.54,100.47,100.52,10095.0,83.8398,83.8898,83.8314,83.8731,10095.0
2017-05-12 13:45:00,100.52,100.57,100.51,100.57,7344.0,83.8731,83.9149,83.8648,83.9149,7344.0
2017-05-12 13:50:00,100.57,100.63,100.54,100.54,14507.0,83.9149,83.9649,83.8898,83.8898,14507.0
2017-05-12 13:55:00,100.54,100.57,100.51,100.54,8015.0,83.8898,83.9149,83.8648,83.8898,8015.0
2017-05-12 14:00:00,100.54,100.61,100.52,100.61,14794.0,83.8898,83.9482,83.8731,83.9482,14794.0
2017-05-12 14:05:00,100.63,100.64,100.58,100.6,25841.0,83.9649,83.9733,83.9232,83.9399,25841.0
2017-05-12 14:10:00,100.61,100.61,100.53,100.57,23418.0,83.9482,83.9482,83.8815,83.9149,23418.0
2017-05-12 14:15:00,100.57,100.64,100.57,100.59,12936.0,83.9149,83.9733,83.9149,83.9315,12936.0
2017-05-12 14:20:00,100.59,100.7,100.56,100.67,70832.0,83.9315,84.0233,83.9065,83.9983,70832.0
2017-05-12 14:25:00,100.67,100.77,100.64,100.66,46970.0,83.9983,84.0817,83.9733,83.99,46970.0
2017-05-12 14:30:00,100.65,100.72,100.64,100.71,20870.0,83.9816,84.04,83.9733,84.0317,20870.0
2017-05-12 14:35:00,100.71,100.73,100.66,100.68,16532.0,84.0317,84.0484,83.99,84.0066,16532.0
2017-05-12 14:40:00,100.69,100.78,100.67,100.76,21897.0,84.015,84.0901,83.9983,84.0734,21897.0
2017-05-12 14:45:00,100.75,100.79,100.73,100.74,28584.0,84.0651,84.0984,84.0484,84.0567,28584.0
2017-05-12 14:50:00,100.73,100.84,100.72,100.84,15986.0,84.0484,84.1401,84.04,84.1401,15986.0
2017-05-12 14:55:00,100.84,100.84,100.78,100.8,27061.0,84.1401,84.1401,84.0901,84.1068,27061.0
2017-05-12 15:00:00,100.8,100.86,100.8,100.85,19737.0,84.1068,84.1568,84.1068,84.1485,19737.0
2017-05-12 15:05:00,100.84,100.85,100.78,100.81,15743.0,84.1401,84.1485,84.0901,84.1151,15743.0
2017-05-12 15:10:00,100.82,100.84,100.73,100.77,25120.0,84.1235,84.1401,84.0484,84.0817,25120.0
2017-05-12 15:15:00,100.76,100.86,100.74,100.82,30977.0,84.0734,84.1568,84.0567,84.1235,30977.0
2017-05-12 15:20:00,100.83,100.85,100.8,100.83,25657.0,84.1318,84.1485,84.1068,84.1318,25657.0
2017-05-12 15:25:00,100.83,100.83,100.65,100.65,197288.0,84.1318,84.1318,83.9816,83.9816,197288.0
2017-05-12 15:30:00,100.66,100.7,100.62,100.68,58412.0,83.99,84.0233,83.9566,84.0066,58412.0
2017-05-12 15:35:00,100.68,100.75,100.66,100.75,32813.0,84.0066,84.0651,83.99,84.0651,32813.0
2017-05-12 15:40:00,100.76,100.92,100.76,100.88,57492.0,84.0734,84.2069,84.0734,84.1735,57492.0
2017-05-12 15:45:00,100.89,100.93,100.76,100.81,52412.0,84.1819,84.2152,84.0734,84.1151,52412.0
2017-05-12 15:50:00,100.81,100.85,100.7,100.72,69259.0,84.1151,84.1485,84.0233,84.04,69259.0
2017-05-12 15:55:00,100.72,100.81,100.69,100.73,164429.0,84.04,84.1151,84.015,84.0484,164429.0
2017-05-15 09:30:00,101.59,101.75,101.48,101.62,147802.0,84.7659,84.8994,84.6742,84.791,147802.0
2017-05-15 09:35:00,101.63,101.72,101.41,101.43,58501.0,84.7993,84.8744,84.6157,84.6324,58501.0
2017-05-15 09:40:00,101.45,101.79,101.43,101.77,69135.0,84.6491,84.9328,84.6324,84.9161,69135.0
2017-05-15 09:45:00,101.76,101.9,101.63,101.8,81991.0,84.9078,85.0246,84.7993,84.9412,81991.0
2017-05-15 09:50:00,101.83,101.95,101.77,101.81,40923.0,84.9662,85.0663,84.9161,84.9495,40923.0
2017-05-15 09:55:00,101.8,101.9,101.75,101.86,39520.0,84.9412,85.0246,84.8994,84.9912,39520.0
2017-05-15 10:00:00,101.85,101.85,101.71,101.71,23113.0,84.9829,84.9829,84.8661,84.8661,23113.0
2017-05-15 10:05:00,101.71,101.91,101.68,101.89,36733.0,84.8661,85.0329,84.841,85.0163,36733.0
2017-05-15 10:10:00,101.89,101.89,101.73,101.83,27206.0,85.0163,85.0163,84.8828,84.9662,27206.0
2017-05-15 10:15:00,101.86,101.89,101.78,101.86,20265.0,84.9912,85.0163,84.9245,84.9912,20265.0
2017-05-15 10:20:00,101.85,101.86,101.69,101.72,17601.0,84.9829,84.9912,84.8494,84.8744,17601.0
2017-05-15 10:25:00,101.74,101.79,101.66,101.68,18790.0,84.8911,84.9328,84.8243,84.841,18790.0
2017-05-15 10:30:00,101.7,101.73,101.58,101.7,28608.0,84.8577,84.8828,84.7576,84.8577,28608.0
2017-05-15 10:35:00,101.69,101.7,101.51,101.61,44374.0,84.8494,84.8577,84.6992,84.7826,44374.0
2017-05-15 10:40:00,101.61,101.73,101.58,101.72,26837.0,84.7826,84.8828,84.7576,84.8744,26837.0
2017-05-15 10:45:00,101.72,101.74,101.62,101.65,28740.0,84.8744,84.8911,84.791,84.816,28740.0
2017-05-15 10:50:00,101.65,101.78,101.6,101.62,34178.0,84.816,84.9245,84.7743,84.791,34178.0
2017-05-15 10:55:00,101.61,101.75,101.58,101.72,27478.0,84.7826,84.8994,84.7576,84.8744,27478.0
2017-05-15 11:00:00,101.73,101.83,101.72,101.8,20797.0,84.8828,84.9662,84.8744,84.9412,20797.0
2017-05-15 11:05:00,101.81,101.84,101.77,101.81,14554.0,84.9495,84.9745,84.9161,84.9495,14554.0
2017-05-15 11:10:00,101.82,101.83,101.72,101.74,20123.0,84.9579,84.9662,84.8744,84.8911,20123.0
2017-05-15 11:15:00,101.73,101.79,101.68,101.78,14422.0,84.8828,84.9328,84.841,84.9245,14422.0
2017-05-15 11:20:00,101.78,101.91,101.75,101.9,31340.0,84.9245,85.0329,84.8994,85.0246,31340.0
2017-05-15 11:25:00,101.89,102.02,101.88,102.0,97856.0,85.0163,85.1247,85.0079,85.108,97856.0
2017-05-15 11:30:00,101.98,102.07,101.91,102.07,45866.0,85.0914,85.1664,85.0329,85.1664,45866.0
2017-05-15 11:35:00,102.06,102.12,102.03,102.12,32414.0,85.1581,85.2082,85.1331,85.2082,32414.0
2017-05-15 11:40:00,102.11,102.15,102.1,102.14,30924.0,85.1998,85.2332,85.1915,85.2249,30924.0
2017-05-15 11:45:00,102.14,102.29,102.11,102.26,69560.0,85.2249,85.35,85.1998,85.325,69560.0
2017-05-15 11:50:00,102.26,102.4,102.25,102.36,61340.0,85.325,85.4418,85.3166,85.4084,61340.0
2017-05-15 11:55:00,102.37,102.47,102.36,102.44,32836.0,85.4168,85.5002,85.4084,85.4752,32836.0
2017-05-15 12:00:00,102.44,102.44,102.16,102.19,29544.0,85.4752,85.4752,85.2415,85.2666,29544.0
2017-05-15 12:05:00,102.19,102.24,102.16,102.23,27053.0,85.2666,85.3083,85.2415,85.3,27053.0
2017-05-15 12:10:00,102.23,102.26,102.18,102.21,27270.0,85.3,85.325,85.2582,85.2833,27270.0
2017-05-15 12:15:00,102.2,102.26,102.18,102.2,32765.0,85.2749,85.325,85.2582,85.2749,32765.0
2017-05-15 12:20:00,102.2,102.27,102.2,102.22,20899.0,85.2749,85.3333,85.2749,85.2916,20899.0
2017-05-15 12:25:00,102.22,102.25,102.13,102.14,16964.0,85.2916,85.3166,85.2165,85.2249,16964.0
2017-05-15 12:30:00,102.15,102.2,102.08,102.16,19443.0,85.2332,85.2749,85.1748,85.2415,19443.0
2017-05-15 12:35:00,102.15,102.17,102.12,102.17,14769.0,85.2332,85.2499,85.2082,85.2499,14769.0
2017-05-15 12:40:00,102.16,102.23,102.15,102.21,26819.0,85.2415,85.3,85.2332,85.2833,26819.0
2017-05-15 12:45:00,102.21,102.25,102.2,102.24,14817.0,85.2833,85.3166,85.2749,85.3083,14817.0
2017-05-15 12:50:00,102.25,102.3,102.17,102.18,22047.0,85.3166,85.3584,85.2499,85.2582,22047.0
2017-05-15 12:55:00,102.17,102.18,102.13,102.15,12404.0,85.2499,85.2582,85.2165,85.2332,12404.0
2017-05-15 13:00:00,102.14,102.24,102.12,102.23,23312.0,85.2249,85.3083,85.2082,85.3,23312.0
2017-05-15 13:05:00,102.22,102.5,102.21,102.46,67608.0,85.2916,85.5252,85.2833,85.4919,67608.0
2017-05-15 13:10:00,102.45,102.48,102.39,102.39,28683.0,85.4835,85.5085,85.4335,85.4335,28683.0
2017-05-15 13:15:00,102.4,102.46,102.34,102.39,15672.0,85.4418,85.4919,85.3917,85.4335,15672.0
2017-05-15 13:20:00,102.39,102.46,102.36,102.45,17900.0,85.4335,85.4919,85.4084,85.4835,17900.0
2017-05-15 13:25:00,102.45,102.52,102.44,102.51,40984.0,85.4835,85.5419,85.4752,85.5336,40984.0
2017-05-15 13:30:00,102.51,102.56,102.51,102.53,29350.0,85.5336,85.5753,85.5336,85.5503,29350.0
2017-05-15 13:35:00,102.53,102.56,102.5,102.52,40492.0,85.5503,85.5753,85.5252,85.5419,40492.0
2017-05-15 13:40:00,102.52,102.54,102.5,102.5,27632.0,85.5419,85.5586,85.5252,85.5252,27632.0
2017-05-15 13:45:00,102.5,102.51,102.39,102.39,24385.0,85.5252,85.5336,85.4335,85.4335,24385.0
2017-05-15 13:50:00,102.39,102.4,102.24,102.32,39365.0,85.4335,85.4418,85.3083,85.375,39365.0
2017-05-15 13:55:00,102.33,102.36,102.27,102.27,12834.0,85.3834,85.4084,85.3333,85.3333,12834.0
2017-05-15 14:00:00,102.28,102.38,102.24,102.35,22648.0,85.3417,85.4251,85.3083,85.4001,22648.0
2017-05-15 14:05:00,102.34,102.35,102.26,102.28,25753.0,85.3917,85.4001,85.325,85.3417,25753.0
2017-05-15 14:10:00,102.29,102.32,102.25,102.28,29475.0,85.35,85.375,85.3166,85.3417,29475.0
2017-05-15 14:15:00,102.27,102.34,102.27,102.31,22104.0,85.3333,85.3917,85.3333,85.3667,22104.0
2017-05-15 14:20:00,102.32,102.39,102.31,102.37,18268.0,85.375,85.4335,85.3667,85.4168,18268.0
2017-05-15 14:25:00,102.37,102.37,102.21,102.22,38078.0,85.4168,85.4168,85.2833,85.2916,38078.0
2017-05-15 14:30:00,102.22,102.28,102.17,102.21,36270.0,85.2916,85.3417,85.2499,85.2833,36270.0
2017-05-15 14:35:00,102.21,102.25,102.16,102.18,26375.0,85.2833,85.3166,85.2415,85.2582,26375.0
2017-05-15 14:40:00,102.19,102.28,102.18,102.27,41838.0,85.2666,85.3417,85.2582,85.3333,41838.0
2017-05-15 14:45:00,102.27,102.35,102.27,102.32,30346.0,85.3333,85.4001,85.3333,85.375,30346.0
2017-05-15 14:50:00,102.31,102.31,102.27,102.28,24557.0,85.3667,85.3667,85.3333,85.3417,24557.0
2017-05-15 14:55:00,102.28,102.33,102.26,102.33,39921.0,85.3417,85.3834,85.325,85.3834,39921.0
2017-05-15 15:00:00,102.31,102.34,102.25,102.27,19056.0,85.3667,85.3917,85.3166,85.3333,19056.0
2017-05-15 15:05:00,102.27,102.34,102.25,102.3,23234.0,85.3333,85.3917,85.3166,85.3584,23234.0
2017-05-15 15:10:00,102.3,102.38,102.3,102.37,29921.0,85.3584,85.4251,85.3584,85.4168,29921.0
2017-05-15 15:15:00,102.38,102.4,102.34,102.38,35861.0,85.4251,85.4418,85.3917,85.4251,35861.0
2017-05-15 15:20:00,102.38,102.44,102.36,102.41,44015.0,85.4251,85.4752,85.4084,85.4501,44015.0
2017-05-15 15:25:00,102.42,102.47,102.39,102.41,29987.0,85.4585,85.5002,85.4335,85.4501,29987.0
2017-05-15 15:30:00,102.41,102.45,102.39,102.44,33886.0,85.4501,85.4835,85.4335,85.4752,33886.0
2017-05-15 15:35:00,102.44,102.45,102.3,102.34,65127.0,85.4752,85.4835,85.3584,85.3917,65127.0
2017-05-15 15:40:00,102.33,102.44,102.33,102.39,65509.0,85.3834,85.4752,85.3834,85.4335,65509.0
2017-05-15 15:45:00,102.39,102.56,102.39,102.53,116651.0,85.4335,85.5753,85.4335,85.5503,116651.0
2017-05-15 15:50:00,102.54,102.55,102.44,102.49,128846.0,85.5586,85.567,85.4752,85.5169,128846.0
2017-05-15 15:55:00,102.48,102.49,102.38,102.43,172324.0,85.5085,85.5169,85.4251,85.4668,172324.0
2017-05-16 09:30:00,102.75,102.8,102.19,102.32,110938.0,85.7338,85.7756,85.2666,85.375,110938.0
2017-05-16 09:35:00,102.28,102.33,102.0,102.0,64902.0,85.3417,85.3834,85.108,85.108,64902.0
2017-05-16 09:40:00,101.97,102.17,101.96,102.17,40351.0,85.083,85.2499,85.0747,85.2499,40351.0
2017-05-16 09:45:00,102.18,102.21,102.08,102.12,36412.0,85.2582,85.2833,85.1748,85.2082,36412.0
2017-05-16 09:50:00,102.12,102.42,102.12,102.41,57634.0,85.2082,85.4585,85.2082,85.4501,57634.0
2017-05-16 09:55:00,102.41,102.44,102.21,102.27,44095.0,85.4501,85.4752,85.2833,85.3333,44095.0
2017-05-16 10:00:00,102.24,102.35,102.23,102.35,30716.0,85.3083,85.4001,85.3,85.4001,30716.0
2017-05-16 10:05:00,102.33,102.38,102.28,102.35,20177.0,85.3834,85.4251,85.3417,85.4001,20177.0
2017-05-16 10:10:00,102.32,102.43,102.32,102.39,37717.0,85.375,85.4668,85.375,85.4335,37717.0
2017-05-16 10:15:00,102.4,102.4,102.0,102.25,61169.0,85.4418,85.4418,85.108,85.3166,61169.0
2017-05-16 10:20:00,102.27,102.28,101.94,102.02,61225.0,85.3333,85.3417,85.058,85.1247,61225.0
2017-05-16 10:25:00,102.03,102.07,101.74,101.84,70734.0,85.1331,85.1664,84.8911,84.9745,70734.0
2017-05-16 10:30:00,101.85,101.93,101.61,101.62,47487.0,84.9829,85.0496,84.7826,84.791,47487.0
2017-05-16 10:35:00,101.61,101.68,101.53,101.56,35891.0,84.7826,84.841,84.7159,84.7409,35891.0
2017-05-16 10:40:00,101.56,101.56,101.27,101.44,72997.0,84.7409,84.7409,84.4989,84.6408,72997.0
2017-05-16 10:45:00,101.46,101.57,101.44,101.55,27887.0,84.6575,84.7493,84.6408,84.7326,27887.0
2017-05-16 10:50:00,101.53,101.69,101.5,101.69,37693.0,84.7159,84.8494,84.6908,84.8494,37693.0
2017-05-16 10:55:00,101.66,101.77,101.64,101.7,26471.0,84.8243,84.9161,84.8077,84.8577,26471.0
2017-05-16 11:00:00,101.7,101.74,101.6,101.69,28577.0,84.8577,84.8911,84.7743,84.8494,28577.0
2017-05-16 11:05:00,101.7,101.98,101.68,101.95,72579.0,84.8577,85.0914,84.841,85.0663,72579.0
2017-05-16 11:10:00,101.94,102.01,101.87,101.94,25136.0,85.058,85.1164,84.9996,85.058,25136.0
2017-05-16 11:15:00,101.93,101.94,101.84,101.9,31383.0,85.0496,85.058,84.9745,85.0246,31383.0
2017-05-16 11:20:00,101.91,102.06,101.88,102.06,24263.0,85.0329,85.1581,85.0079,85.1581,24263.0
2017-05-16 11:25:00,102.06,102.1,101.99,102.03,38762.0,85.1581,85.1915,85.0997,85.1331,38762.0
2017-05-16 11:30:00,102.03,102.06,101.94,101.99,34649.0,85.1331,85.1581,85.058,85.0997,34649.0
2017-05-16 11:35:00,101.99,102.1,101.96,102.09,25332.0,85.0997,85.1915,85.0747,85.1831,25332.0
2017-05-16 11:40:00,102.08,102.16,102.08,102.09,22723.0,85.1748,85.2415,85.1748,85.1831,22723.0
2017-05-16 11:45:00,102.08,102.09,102.0,102.09,12351.0,85.1748,85.1831,85.108,85.1831,12351.0
2017-05-16 11:50:00,102.09,102.33,102.09,102.27,26982.0,85.1831,85.3834,85.1831,85.3333,26982.0
2017-05-16 11:55:00,102.27,102.37,102.22,102.24,54800.0,85.3333,85.4168,85.2916,85.3083,54800.0
2017-05-16 12:00:00,102.23,102.24,102.06,102.07,26988.0,85.3,85.3083,85.1581,85.1664,26988.0
2017-05-16 12:05:00,102.08,102.09,101.97,102.0,21978.0,85.1748,85.1831,85.083,85.108,21978.0
2017-05-16 12:10:00,101.99,102.1,101.98,102.01,22533.0,85.0997,85.1915,85.0914,85.1164,22533.0
2017-05-16 12:15:00,102.01,102.09,102.0,102.06,22820.0,85.1164,85.1831,85.108,85.1581,22820.0
2017-05-16 12:20:00,102.07,102.15,102.07,102.09,8373.0,85.1664,85.2332,85.1664,85.1831,8373.0
2017-05-16 12:25:00,102.09,102.17,102.08,102.16,20059.0,85.1831,85.2499,85.1748,85.2415,20059.0
2017-05-16 12:30:00,102.17,102.21,102.08,102.21,26314.0,85.2499,85.2833,85.1748,85.2833,26314.0
2017-05-16 12:35:00,102.2,102.27,102.2,102.25,21655.0,85.2749,85.3333,85.2749,85.3166,21655.0
2017-05-16 12:40:00,102.26,102.27,102.19,102.2,13069.0,85.325,85.3333,85.2666,85.2749,13069.0
2017-05-16 12:45:00,102.18,102.22,102.11,102.13,17851.0,85.2582,85.2916,85.1998,85.2165,17851.0
2017-05-16 12:50:00,102.12,102.23,102.12,102.23,15887.0,85.2082,85.3,85.2082,85.3,15887.0
2017-05-16 12:55:00,102.23,102.23,102.08,102.11,9099.0,85.3,85.3,85.1748,85.1998,9099.0
2017-05-16 13:00:00,102.09,102.11,102.0,102.08,24670.0,85.1831,85.1998,85.108,85.1748,24670.0
2017-05-16 13:05:00,102.09,102.17,102.09,102.15,34490.0,85.1831,85.2499,85.1831,85.2332,34490.0
2017-05-16 13:10:00,102.16,102.23,102.13,102.13,15432.0,85.2415,85.3,85.2165,85.2165,15432.0
2017-05-16 13:15:00,102.13,102.18,102.12,102.15,13242.0,85.2165,85.2582,85.2082,85.2332,13242.0
2017-05-16 13:20:00,102.16,102.2,102.12,102.17,80117.0,85.2415,85.2749,85.2082,85.2499,80117.0
2017-05-16 13:25:00,102.17,102.19,102.14,102.16,50859.0,85.2499,85.2666,85.2249,85.2415,50859.0
2017-05-16 13:30:00,102.16,102.28,102.16,102.26,20589.0,85.2415,85.3417,85.2415,85.325,20589.0
2017-05-16 13:35:00,102.26,102.27,102.14,102.15,43529.0,85.325,85.3333,85.2249,85.2332,43529.0
2017-05-16 13:40:00,102.16,102.2,102.14,102.17,18578.0,85.2415,85.2749,85.2249,85.2499,18578.0
2017-05-16 13:45:00,102.17,102.19,102.16,102.16,12650.0,85.2499,85.2666,85.2415,85.2415,12650.0
2017-05-16 13:50:00,102.17,102.19,102.13,102.19,17598.0,85.2499,85.2666,85.2165,85.2666,17598.0
2017-05-16 13:55:00,102.2,102.2,102.04,102.08,22276.0,85.2749,85.2749,85.1414,85.1748,22276.0
2017-05-16 14:00:00,102.08,102.12,102.07,102.11,14972.0,85.1748,85.2082,85.1664,85.1998,14972.0
2017-05-16 14:05:00,102.1,102.12,102.05,102.12,23661.0,85.1915,85.2082,85.1498,85.2082,23661.0
2017-05-16 14:10:00,102.12,102.15,102.11,102.15,16439.0,85.2082,85.2332,85.1998,85.2332,16439.0
2017-05-16 14:15:00,102.15,102.32,102.15,102.31,39849.0,85.2332,85.375,85.2332,85.3667,39849.0
2017-05-16 14:20:00,102.32,102.32,102.25,102.25,21404.0,85.375,85.375,85.3166,85.3166,21404.0
2017-05-16 14:25:00,102.25,102.3,102.16,102.3,15840.0,85.3166,85.3584,85.2415,85.3584,15840.0
2017-05-16 14:30:00,102.29,102.36,102.27,102.33,12573.0,85.35,85.4084,85.3333,85.3834,12573.0
2017-05-16 14:35:00,102.33,102.38,102.32,102.34,16562.0,85.3834,85.4251,85.375,85.3917,16562.0
2017-05-16 14:40:00,102.33,102.33,102.27,102.28,11112.0,85.3834,85.3834,85.3333,85.3417,11112.0
2017-05-16 14:45:00,102.29,102.36,102.28,102.33,13552.0,85.35,85.4084,85.3417,85.3834,13552.0
2017-05-16 14:50:00,102.33,102.37,102.3,102.31,20851.0,85.3834,85.4168,85.3584,85.3667,20851.0
2017-05-16 14:55:00,102.3,102.3,102.21,102.21,21314.0,85.3584,85.3584,85.2833,85.2833,21314.0
2017-05-16 15:00:00,102.21,102.3,102.2,102.25,22329.0,85.2833,85.3584,85.2749,85.3166,22329.0
2017-05-16 15:05:00,102.27,102.27,102.2,102.21,16160.0,85.3333,85.3333,85.2749,85.2833,16160.0
2017-05-16 15:10:00,102.21,102.28,102.19,102.28,21910.0,85.2833,85.3417,85.2666,85.3417,21910.0
2017-05-16 15:15:00,102.28,102.32,102.27,102.28,32062.0,85.3417,85.375,85.3333,85.3417,32062.0
2017-05-16 15:20:00,102.28,102.33,102.24,102.25,18487.0,85.3417,85.3834,85.3083,85.3166,18487.0
2017-05-16 15:25:00,102.25,102.25,102.18,102.18,24227.0,85.3166,85.3166,85.2582,85.2582,24227.0
2017-05-16 15:30:00,102.2,102.26,102.16,102.22,29917.0,85.2749,85.325,85.2415,85.2916,29917.0
2017-05-16 15:35:00,102.23,102.26,102.17,102.23,56598.0,85.3,85.325,85.2499,85.3,56598.0
2017-05-16 15:40:00,102.23,102.28,102.22,102.26,37958.0,85.3,85.3417,85.2916,85.325,37958.0
2017-05-16 15:45:00,102.25,102.26,102.16,102.23,72003.0,85.3166,85.325,85.2415,85.3,72003.0
2017-05-16 15:50:00,102.23,102.35,102.21,102.35,59059.0,85.3,85.4001,85.2833,85.4001,59059.0
2017-05-16 15:55:00,102.36,102.41,102.26,102.33,133326.0,85.4084,85.4501,85.325,85.3834,133326.0
2017-05-17 09:30:00,101.0,101.34,100.6,101.11,170276.0,84.2736,84.5573,83.9399,84.3654,170276.0
2017-05-17 09:35:00,101.08,101.35,100.99,101.35,79445.0,84.3404,84.5657,84.2653,84.5657,79445.0
2017-05-17 09:40:00,101.34,101.55,101.27,101.47,75449.0,84.5573,84.7326,84.4989,84.6658,75449.0
2017-05-17 09:45:00,101.52,101.65,101.35,101.64,99857.0,84.7075,84.816,84.5657,84.8077,99857.0
2017-05-17 09:50:00,101.63,101.65,101.34,101.37,97194.0,84.7993,84.816,84.5573,84.5824,97194.0
2017-05-17 09:55:00,101.35,101.35,100.97,101.14,80371.0,84.5657,84.5657,84.2486,84.3905,80371.0
2017-05-17 10:00:00,101.13,101.2,101.01,101.08,54429.0,84.3821,84.4405,84.282,84.3404,54429.0
2017-05-17 10:05:00,101.08,101.1,100.88,100.93,84145.0,84.3404,84.3571,84.1735,84.2152,84145.0
2017-05-17 10:10:00,100.93,100.99,100.9,100.92,46228.0,84.2152,84.2653,84.1902,84.2069,46228.0
2017-05-17 10:15:00,100.93,101.09,100.93,101.02,38185.0,84.2152,84.3487,84.2152,84.2903,38185.0
2017-05-17 10:20:00,101.03,101.05,100.7,100.7,37364.0,84.2987,84.3154,84.0233,84.0233,37364.0
2017-05-17 10:25:00,100.73,100.75,100.5,100.72,66350.0,84.0484,84.0651,83.8565,84.04,66350.0
2017-05-17 10:30:00,100.69,101.06,100.69,100.9,51574.0,84.015,84.3237,84.015,84.1902,51574.0
2017-05-17 10:35:00,100.89,100.95,100.73,100.86,36906.0,84.1819,84.2319,84.0484,84.1568,36906.0
2017-05-17 10:40:00,100.86,100.95,100.8,100.84,38692.0,84.1568,84.2319,84.1068,84.1401,38692.0
2017-05-17 10:45:00,100.86,100.88,100.66,100.69,30842.0,84.1568,84.1735,83.99,84.015,30842.0
2017-05-17 10:50:00,100.7,100.78,100.56,100.58,60577.0,84.0233,84.0901,83.9065,83.9232,60577.0
2017-05-17 10:55:00,100.57,100.64,100.5,100.54,68393.0,83.9149,83.9733,83.8565,83.8898,68393.0
2017-05-17 11:00:00,100.54,100.71,100.5,100.5,65606.0,83.8898,84.0317,83.8565,83.8565,65606.0
2017-05-17 11:05:00,100.51,100.61,100.45,100.45,42456.0,83.8648,83.9482,83.8147,83.8147,42456.0
2017-05-17 11:10:00,100.46,100.74,100.42,100.72,56943.0,83.8231,84.0567,83.7897,84.04,56943.0
2017-05-17 11:15:00,100.72,100.78,100.65,100.72,36719.0,84.04,84.0901,83.9816,84.04,36719.0
2017-05-17 11:20:00,100.72,100.74,100.62,100.62,31259.0,84.04,84.0567,83.9566,83.9566,31259.0
2017-05-17 11:25:00,100.61,100.75,100.58,100.7,40137.0,83.9482,84.0651,83.9232,84.0233,40137.0
2017-05-17 11:30:00,100.71,100.76,100.56,100.6,23441.0,84.0317,84.0734,83.9065,83.9399,23441.0
2017-05-17 11:35:00,100.62,100.76,100.6,100.73,24245.0,83.9566,84.0734,83.9399,84.0484,24245.0
2017-05-17 11:40:00,100.72,100.86,100.71,100.85,33903.0,84.04,84.1568,84.0317,84.1485,33903.0
2017-05-17 11:45:00,100.83,100.87,100.73,100.83,21210.0,84.1318,84.1652,84.0484,84.1318,21210.0
2017-05-17 11:50:00,100.82,100.92,100.82,100.84,22452.0,84.1235,84.2069,84.1235,84.1401,22452.0
2017-05-17 11:55:00,100.83,101.1,100.82,101.07,23741.0,84.1318,84.3571,84.1235,84.3321,23741.0
2017-05-17 12:00:00,101.09,101.09,100.98,100.98,19065.0,84.3487,84.3487,84.257,84.257,19065.0
2017-05-17 12:05:00,100.98,101.16,100.94,101.16,25792.0,84.257,84.4072,84.2236,84.4072,25792.0
2017-05-17 12:10:00,101.17,101.18,101.1,101.13,17784.0,84.4155,84.4238,84.3571,84.3821,17784.0
2017-05-17 12:15:00,101.11,101.11,100.93,100.97,25142.0,84.3654,84.3654,84.2152,84.2486,25142.0
2017-05-17 12:20:00,100.96,101.0,100.92,100.94,28613.0,84.2403,84.2736,84.2069,84.2236,28613.0
2017-05-17 12:25:00,100.95,100.96,100.81,100.81,14635.0,84.2319,84.2403,84.1151,84.1151,14635.0
2017-05-17 12:30:00,100.81,100.84,100.76,100.78,11228.0,84.1151,84.1401,84.0734,84.0901,11228.0
2017-05-17 12:35:00,100.81,100.96,100.8,100.95,14621.0,84.1151,84.2403,84.1068,84.2319,14621.0
2017-05-17 12:40:00,100.96,100.98,100.86,100.89,12033.0,84.2403,84.257,84.1568,84.1819,12033.0
2017-05-17 12:45:00,100.91,100.99,100.9,100.96,8953.0,84.1986,84.2653,84.1902,84.2403,8953.0
2017-05-17 12:50:00,100.95,100.96,100.9,100.94,13330.0,84.2319,84.2403,84.1902,84.2236,13330.0
2017-05-17 12:55:00,100.95,101.03,100.93,101.03,12585.0,84.2319,84.2987,84.2152,84.2987,12585.0
2017-05-17 13:00:00,101.02,101.03,100.92,100.95,15242.0,84.2903,84.2987,84.2069,84.2319,15242.0
2017-05-17 13:05:00,100.95,101.05,100.92,101.04,24509.0,84.2319,84.3154,84.2069,84.307,24509.0
2017-05-17 13:10:00,101.02,101.08,100.97,101.05,19150.0,84.2903,84.3404,84.2486,84.3154,19150.0
2017-05-17 13:15:00,101.04,101.1,100.95,100.95,10240.0,84.307,84.3571,84.2319,84.2319,10240.0
2017-05-17 13:20:00,100.94,101.03,100.93,100.96,15378.0,84.2236,84.2987,84.2152,84.2403,15378.0
2017-05-17 13:25:00,100.94,101.0,100.91,100.93,18193.0,84.2236,84.2736,84.1986,84.2152,18193.0
2017-05-17 13:30:00,100.94,100.99,100.93,100.99,12324.0,84.2236,84.2653,84.2152,84.2653,12324.0
2017-05-17 13:35:00,100.98,100.98,100.88,100.94,16658.0,84.257,84.257,84.1735,84.2236,16658.0
2017-05-17 13:40:00,100.93,100.96,100.88,100.9,21700.0,84.2152,84.2403,84.1735,84.1902,21700.0
2017-05-17 13:45:00,100.9,100.93,100.83,100.91,41767.0,84.1902,84.2152,84.1318,84.1986,41767.0
2017-05-17 13:50:00,100.93,100.93,100.84,100.87,13888.0,84.2152,84.2152,84.1401,84.1652,13888.0
2017-05-17 13:55:00,100.87,100.89,100.72,100.81,30983.0,84.1652,84.1819,84.04,84.1151,30983.0
2017-05-17 14:00:00,100.81,101.0,100.81,100.99,13771.0,84.1151,84.2736,84.1151,84.2653,13771.0
2017-05-17 14:05:00,101.0,101.01,100.91,100.97,18847.0,84.2736,84.282,84.1986,84.2486,18847.0
2017-05-17 14:10:00,100.98,100.98,100.81,100.9,16799.0,84.257,84.257,84.1151,84.1902,16799.0
2017-05-17 14:15:00,100.89,100.89,100.72,100.79,31129.0,84.1819,84.1819,84.04,84.0984,31129.0
2017-05-17 14:20:00,100.79,100.8,100.58,100.7,25956.0,84.0984,84.1068,83.9232,84.0233,25956.0
2017-05-17 14:25:00,100.69,100.72,100.46,100.48,53100.0,84.015,84.04,83.8231,83.8398,53100.0
2017-05-17 14:30:00,100.48,100.52,100.4,100.41,44276.0,83.8398,83.8731,83.773,83.7814,44276.0
2017-05-17 14:35:00,100.4,100.46,100.35,100.45,58762.0,83.773,83.8231,83.7313,83.8147,58762.0
2017-05-17 14:40:00,100.46,100.49,100.31,100.33,41837.0,83.8231,83.8481,83.6979,83.7146,41837.0
2017-05-17 14:45:00,100.32,100.32,100.14,100.21,51088.0,83.7063,83.7063,83.5561,83.6145,51088.0
2017-05-17 14:50:00,100.18,100.32,100.11,100.32,39860.0,83.5894,83.7063,83.531,83.7063,39860.0
2017-05-17 14:55:00,100.31,100.49,100.3,100.39,42620.0,83.6979,83.8481,83.6896,83.7647,42620.0
2017-05-17 15:00:00,100.39,100.5,100.34,100.48,87864.0,83.7647,83.8565,83.7229,83.8398,87864.0
2017-05-17 15:05:00,100.48,100.52,100.44,100.45,32945.0,83.8398,83.8731,83.8064,83.8147,32945.0
2017-05-17 15:10:00,100.44,100.5,100.29,100.47,41194.0,83.8064,83.8565,83.6812,83.8314,41194.0
2017-05-17 15:15:00,100.47,100.61,100.45,100.52,51906.0,83.8314,83.9482,83.8147,83.8731,51906.0
2017-05-17 15:20:00,100.53,100.67,100.48,100.57,30918.0,83.8815,83.9983,83.8398,83.9149,30918.0
2017-05-17 15:25:00,100.58,100.63,100.51,100.53,32559.0,83.9232,83.9649,83.8648,83.8815,32559.0
2017-05-17 15:30:00,100.52,100.67,100.52,100.64,48252.0,83.8731,83.9983,83.8731,83.9733,48252.0
2017-05-17 15:35:00,100.65,100.72,100.6,100.66,53593.0,83.9816,84.04,83.9399,83.99,53593.0
2017-05-17 15:40:00,100.68,100.73,100.37,100.42,101466.0,84.0066,84.0484,83.748,83.7897,101466.0
2017-05-17 15:45:00,100.42,100.49,100.32,100.43,103301.0,83.7897,83.8481,83.7063,83.798,103301.0
2017-05-17 15:50:00,100.43,100.45,100.19,100.19,127395.0,83.798,83.8147,83.5978,83.5978,127395.0
2017-05-17 15:55:00,100.18,100.26,99.89,100.16,440033.0,83.5894,83.6562,83.3475,83.5728,440033.0
2017-05-18 09:30:00,99.14,99.25,98.0,98.22,358255.0,82.7217,82.8135,81.7705,81.954,358255.0
2017-05-18 09:35:00,98.21,98.94,98.14,98.8,176423.0,81.9457,82.5548,81.8873,82.438,176423.0
2017-05-18 09:40:00,98.82,98.88,98.59,98.7,117788.0,82.4547,82.5047,82.2628,82.3545,117788.0
2017-05-18 09:45:00,98.67,98.85,98.36,98.69,110040.0,82.3295,82.4797,82.0709,82.3462,110040.0
2017-05-18 09:50:00,98.7,98.74,98.2,98.27,218412.0,82.3545,82.3879,81.9373,81.9958,218412.0
2017-05-18 09:55:00,98.27,98.27,97.74,98.02,222839.0,81.9958,81.9958,81.5535,81.7872,222839.0
2017-05-18 10:00:00,98.01,98.44,98.01,98.37,123973.0,81.7788,82.1376,81.7788,82.0792,123973.0
2017-05-18 10:05:00,98.38,98.67,98.32,98.59,50261.0,82.0875,82.3295,82.0375,82.2628,50261.0
2017-05-18 10:10:00,98.6,98.9,98.58,98.77,69465.0,82.2711,82.5214,82.2544,82.413,69465.0
2017-05-18 10:15:00,98.74,98.75,98.58,98.67,45685.0,82.3879,82.3963,82.2544,82.3295,45685.0
2017-05-18 10:20:00,98.68,98.73,98.56,98.65,56896.0,82.3379,82.3796,82.2377,82.3128,56896.0
2017-05-18 10:25:00,98.65,99.12,98.6,99.07,39548.0,82.3128,82.705,82.2711,82.6633,39548.0
2017-05-18 10:30:00,99.08,99.28,99.05,99.24,79445.0,82.6716,82.8385,82.6466,82.8051,79445.0
2017-05-18 10:35:00,99.24,99.67,99.23,99.34,225222.0,82.8051,83.1639,82.7968,82.8886,225222.0
2017-05-18 10:40:00,99.31,99.48,99.18,99.38,175137.0,82.8635,83.0054,82.7551,82.9219,175137.0
2017-05-18 10:45:00,99.39,99.45,99.33,99.4,58826.0,82.9303,82.9803,82.8802,82.9386,58826.0
2017-05-18 10:50:00,99.4,99.47,99.32,99.38,91077.0,82.9386,82.997,82.8719,82.9219,91077.0
2017-05-18 10:55:00,99.38,99.43,99.23,99.3,37949.0,82.9219,82.9637,82.7968,82.8552,37949.0
2017-05-18 11:00:00,99.27,99.43,99.21,99.39,42575.0,82.8301,82.9637,82.7801,82.9303,42575.0
2017-05-18 11:05:00,99.4,99.5,99.39,99.47,56363.0,82.9386,83.0221,82.9303,82.997,56363.0
2017-05-18 11:10:00,99.48,99.69,99.42,99.52,132604.0,83.0054,83.1806,82.9553,83.0387,132604.0
2017-05-18 11:15:00,99.52,99.61,99.38,99.41,82927.0,83.0387,83.1138,82.9219,82.947,82927.0
2017-05-18 11:20:00,99.44,99.64,99.35,99.63,20885.0,82.972,83.1389,82.8969,83.1305,20885.0
2017-05-18 11:25:00,99.63,99.8,99.62,99.73,31135.0,83.1305,83.2724,83.1222,83.214,31135.0
2017-05-18 11:30:00,99.73,99.84,99.7,99.82,23669.0,83.214,83.3058,83.1889,83.2891,23669.0
2017-05-18 11:35:00,99.83,99.83,99.62,99.66,80715.0,83.2974,83.2974,83.1222,83.1556,80715.0
2017-05-18 11:40:00,99.67,99.69,99.53,99.57,70809.0,83.1639,83.1806,83.0471,83.0805,70809.0
2017-05-18 11:45:00,99.56,99.8,99.55,99.78,49180.0,83.0721,83.2724,83.0638,83.2557,49180.0
2017-05-18 11:50:00,99.78,99.84,99.73,99.73,36997.0,83.2557,83.3058,83.214,83.214,36997.0
2017-05-18 11:55:00,99.72,99.74,99.57,99.57,21382.0,83.2056,83.2223,83.0805,83.0805,21382.0
2017-05-18 12:00:00,99.58,99.63,99.35,99.4,42295.0,83.0888,83.1305,82.8969,82.9386,42295.0
2017-05-18 12:05:00,99.4,99.5,99.31,99.38,35198.0,82.9386,83.0221,82.8635,82.9219,35198.0
2017-05-18 12:10:00,99.38,99.45,99.26,99.3,31006.0,82.9219,82.9803,82.8218,82.8552,31006.0
2017-05-18 12:15:00,99.31,99.47,99.3,99.34,66240.0,82.8635,82.997,82.8552,82.8886,66240.0
2017-05-18 12:20:00,99.34,99.53,99.33,99.47,20833.0,82.8886,83.0471,82.8802,82.997,20833.0
2017-05-18 12:25:00,99.46,99.62,99.45,99.57,23318.0,82.9887,83.1222,82.9803,83.0805,23318.0
2017-05-18 12:30:00,99.55,99.71,99.54,99.61,22735.0,83.0638,83.1973,83.0554,83.1138,22735.0
2017-05-18 12:35:00,99.61,99.64,99.56,99.59,18090.0,83.1138,83.1389,83.0721,83.0972,18090.0
2017-05-18 12:40:00,99.59,99.61,99.51,99.55,10481.0,83.0972,83.1138,83.0304,83.0638,10481.0
2017-05-18 12:45:00,99.54,99.56,99.46,99.56,20953.0,83.0554,83.0721,82.9887,83.0721,20953.0
2017-05-18 12:50:00,99.56,99.56,99.37,99.4,11376.0,83.0721,83.0721,82.9136,82.9386,11376.0
2017-05-18 12:55:00,99.41,99.59,99.39,99.58,22852.0,82.947,83.0972,82.9303,83.0888,22852.0
2017-05-18 13:00:00,99.59,99.61,99.44,99.48,16931.0,83.0972,83.1138,82.972,83.0054,16931.0
2017-05-18 13:05:00,99.46,99.46,99.29,99.3,15755.0,82.9887,82.9887,82.8468,82.8552,15755.0
2017-05-18 13:10:00,99.31,99.37,99.3,99.35,13867.0,82.8635,82.9136,82.8552,82.8969,13867.0
2017-05-18 13:15:00,99.36,99.44,99.31,99.35,37377.0,82.9052,82.972,82.8635,82.8969,37377.0
2017-05-18 13:20:00,99.34,99.37,99.33,99.33,21787.0,82.8886,82.9136,82.8802,82.8802,21787.0
2017-05-18 13:25:00,99.33,99.38,99.3,99.33,35279.0,82.8802,82.9219,82.8552,82.8802,35279.0
2017-05-18 13:30:00,99.33,99.44,99.26,99.43,37344.0,82.8802,82.972,82.8218,82.9637,37344.0
2017-05-18 13:35:00,99.42,99.51,99.38,99.45,19878.0,82.9553,83.0304,82.9219,82.9803,19878.0
2017-05-18 13:40:00,99.46,99.5,99.41,99.49,17588.0,82.9887,83.0221,82.947,83.0137,17588.0
2017-05-18 13:45:00,99.48,99.53,99.42,99.43,23055.0,83.0054,83.0471,82.9553,82.9637,23055.0
2017-05-18 13:50:00,99.42,99.63,99.42,99.63,23623.0,82.9553,83.1305,82.9553,83.1305,23623.0
2017-05-18 13:55:00,99.65,99.78,99.64,99.68,42483.0,83.1472,83.2557,83.1389,83.1723,42483.0
2017-05-18 14:00:00,99.69,100.05,99.64,99.98,72231.0,83.1806,83.481,83.1389,83.4226,72231.0
2017-05-18 14:05:00,99.98,100.29,99.95,100.27,66605.0,83.4226,83.6812,83.3975,83.6645,66605.0
2017-05-18 14:10:00,100.27,100.35,100.15,100.19,48579.0,83.6645,83.7313,83.5644,83.5978,48579.0
2017-05-18 14:15:00,100.19,100.19,100.03,100.11,41404.0,83.5978,83.5978,83.4643,83.531,41404.0
2017-05-18 14:20:00,100.1,100.26,100.09,100.24,30134.0,83.5227,83.6562,83.5144,83.6395,30134.0
2017-05-18 14:25:00,100.24,100.34,100.23,100.25,36430.0,83.6395,83.7229,83.6312,83.6479,36430.0
2017-05-18 14:30:00,100.28,100.59,100.27,100.56,59508.0,83.6729,83.9315,83.6645,83.9065,59508.0
2017-05-18 14:35:00,100.56,100.61,100.5,100.55,77061.0,83.9065,83.9482,83.8565,83.8982,77061.0
2017-05-18 14:40:00,100.55,100.67,100.54,100.64,68207.0,83.8982,83.9983,83.8898,83.9733,68207.0
2017-05-18 14:45:00,100.63,100.64,100.37,100.47,37306.0,83.9649,83.9733,83.748,83.8314,37306.0
2017-05-18 14:50:00,100.47,100.48,100.25,100.3,28337.0,83.8314,83.8398,83.6479,83.6896,28337.0
2017-05-18 14:55:00,100.3,100.35,100.26,100.34,26703.0,83.6896,83.7313,83.6562,83.7229,26703.0
2017-05-18 15:00:00,100.33,100.55,100.32,100.47,61901.0,83.7146,83.8982,83.7063,83.8314,61901.0
2017-05-18 15:05:00,100.47,100.52,100.35,100.51,47696.0,83.8314,83.8731,83.7313,83.8648,47696.0
2017-05-18 15:10:00,100.52,100.59,100.41,100.47,41277.0,83.8731,83.9315,83.7814,83.8314,41277.0
2017-05-18 15:15:00,100.47,100.51,100.38,100.4,39040.0,83.8314,83.8648,83.7563,83.773,39040.0
2017-05-18 15:20:00,100.4,100.5,100.3,100.38,68501.0,83.773,83.8565,83.6896,83.7563,68501.0
2017-05-18 15:25:00,100.38,100.41,100.27,100.38,47220.0,83.7563,83.7814,83.6645,83.7563,47220.0
2017-05-18 15:30:00,100.36,100.45,100.3,100.38,53054.0,83.7396,83.8147,83.6896,83.7563,53054.0
2017-05-18 15:35:00,100.36,100.56,100.36,100.54,59752.0,83.7396,83.9065,83.7396,83.8898,59752.0
2017-05-18 15:40:00,100.54,100.57,100.38,100.41,91355.0,83.8898,83.9149,83.7563,83.7814,91355.0
2017-05-18 15:45:00,100.41,100.65,100.41,100.63,103662.0,83.7814,83.9816,83.7814,83.9649,103662.0
2017-05-18 15:50:00,100.62,100.67,100.49,100.49,165666.0,83.9566,83.9983,83.8481,83.8481,165666.0
2017-05-18 15:55:00,100.5,100.51,100.15,100.24,217846.0,83.8565,83.8648,83.5644,83.6395,217846.0
2017-05-19 09:30:00,101.57,101.98,101.27,101.98,392498.0,84.7493,85.0914,84.4989,85.0914,392498.0
2017-05-19 09:35:00,101.98,102.17,101.81,102.04,147243.0,85.0914,85.2499,84.9495,85.1414,147243.0
2017-05-19 09:40:00,102.09,102.09,101.67,101.73,111300.0,85.1831,85.1831,84.8327,84.8828,111300.0
2017-05-19 09:45:00,101.7,101.93,101.63,101.79,51713.0,84.8577,85.0496,84.7993,84.9328,51713.0
2017-05-19 09:50:00,101.79,101.9,101.57,101.58,56351.0,84.9328,85.0246,84.7493,84.7576,56351.0
2017-05-19 09:55:00,101.62,101.76,101.54,101.67,45257.0,84.791,84.9078,84.7242,84.8327,45257.0
2017-05-19 10:00:00,101.65,101.66,101.53,101.6,35533.0,84.816,84.8243,84.7159,84.7743,35533.0
2017-05-19 10:05:00,101.57,101.73,101.45,101.73,42556.0,84.7493,84.8828,84.6491,84.8828,42556.0
2017-05-19 10:10:00,101.73,102.0,101.7,101.97,110133.0,84.8828,85.108,84.8577,85.083,110133.0
2017-05-19 10:15:00,101.97,102.0,101.89,101.92,47187.0,85.083,85.108,85.0163,85.0413,47187.0
2017-05-19 10:20:00,101.92,102.02,101.9,101.96,57638.0,85.0413,85.1247,85.0246,85.0747,57638.0
2017-05-19 10:25:00,101.95,102.18,101.92,101.97,32821.0,85.0663,85.2582,85.0413,85.083,32821.0
2017-05-19 10:30:00,101.98,102.02,101.87,101.87,39455.0,85.0914,85.1247,84.9996,84.9996,39455.0
2017-05-19 10:35:00,101.87,101.98,101.84,101.98,26959.0,84.9996,85.0914,84.9745,85.0914,26959.0
2017-05-19 10:40:00,101.99,102.0,101.77,101.82,27384.0,85.0997,85.108,84.9161,84.9579,27384.0
2017-05-19 10:45:00,101.81,102.05,101.81,102.02,33420.0,84.9495,85.1498,84.9495,85.1247,33420.0
2017-05-19 10:50:00,102.04,102.32,101.99,102.24,81534.0,85.1414,85.375,85.0997,85.3083,81534.0
2017-05-19 10:55:00,102.24,102.29,102.19,102.24,25643.0,85.3083,85.35,85.2666,85.3083,25643.0
2017-05-19 11:00:00,102.24,102.3,102.07,102.12,31977.0,85.3083,85.3584,85.1664,85.2082,31977.0
2017-05-19 11:05:00,102.11,102.3,102.11,102.24,40055.0,85.1998,85.3584,85.1998,85.3083,40055.0
2017-05-19 11:10:00,102.25,102.43,102.22,102.29,46782.0,85.3166,85.4668,85.2916,85.35,46782.0
2017-05-19 11:15:00,102.29,102.33,102.25,102.33,70425.0,85.35,85.3834,85.3166,85.3834,70425.0
2017-05-19 11:20:00,102.34,102.39,102.18,102.21,47338.0,85.3917,85.4335,85.2582,85.2833,47338.0
2017-05-19 11:25:00,102.21,102.29,102.2,102.23,19404.0,85.2833,85.35,85.2749,85.3,19404.0
2017-05-19 11:30:00,102.25,102.26,102.08,102.21,50784.0,85.3166,85.325,85.1748,85.2833,50784.0
2017-05-19 11:35:00,102.23,102.24,102.1,102.16,30546.0,85.3,85.3083,85.1915,85.2415,30546.0
2017-05-19 11:40:00,102.14,102.23,102.11,102.23,22921.0,85.2249,85.3,85.1998,85.3,22921.0
2017-05-19 11:45:00,102.25,102.3,102.21,102.23,18302.0,85.3166,85.3584,85.2833,85.3,18302.0
2017-05-19 11:50:00,102.22,102.26,102.19,102.23,21278.0,85.2916,85.325,85.2666,85.3,21278.0
2017-05-19 11:55:00,102.23,102.28,102.2,102.23,21844.0,85.3,85.3417,85.2749,85.3,21844.0
2017-05-19 12:00:00,102.23,102.39,102.23,102.28,25891.0,85.3,85.4335,85.3,85.3417,25891.0
2017-05-19 12:05:00,102.3,102.37,102.29,102.33,23305.0,85.3584,85.4168,85.35,85.3834,23305.0
2017-05-19 12:10:00,102.32,102.32,102.27,102.29,10929.0,85.375,85.375,85.3333,85.35,10929.0
2017-05-19 12:15:00,102.3,102.34,102.16,102.2,18252.0,85.3584,85.3917,85.2415,85.2749,18252.0
2017-05-19 12:20:00,102.24,102.27,102.19,102.26,11953.0,85.3083,85.3333,85.2666,85.325,11953.0
2017-05-19 12:25:00,102.26,102.3,102.22,102.22,14534.0,85.325,85.3584,85.2916,85.2916,14534.0
2017-05-19 12:30:00,102.22,102.37,102.16,102.31,28454.0,85.2916,85.4168,85.2415,85.3667,28454.0
2017-05-19 12:35:00,102.3,102.32,102.26,102.31,29401.0,85.3584,85.375,85.325,85.3667,29401.0
2017-05-19 12:40:00,102.3,102.45,102.29,102.43,37144.0,85.3584,85.4835,85.35,85.4668,37144.0
2017-05-19 12:45:00,102.43,102.5,102.4,102.42,38772.0,85.4668,85.5252,85.4418,85.4585,38772.0
2017-05-19 12:50:00,102.43,102.71,102.43,102.71,47808.0,85.4668,85.7005,85.4668,85.7005,47808.0
2017-05-19 12:55:00,102.71,102.86,102.7,102.71,63246.0,85.7005,85.8256,85.6921,85.7005,63246.0
2017-05-19 13:00:00,102.71,102.72,102.63,102.7,28685.0,85.7005,85.7088,85.6337,85.6921,28685.0
2017-05-19 13:05:00,102.68,102.68,102.41,102.48,75721.0,85.6754,85.6754,85.4501,85.5085,75721.0
2017-05-19 13:10:00,102.49,102.57,102.46,102.48,16459.0,85.5169,85.5836,85.4919,85.5085,16459.0
2017-05-19 13:15:00,102.49,102.58,102.49,102.53,35539.0,85.5169,85.592,85.5169,85.5503,35539.0
2017-05-19 13:20:00,102.52,102.55,102.49,102.55,17687.0,85.5419,85.567,85.5169,85.567,17687.0
2017-05-19 13:25:00,102.55,102.55,102.44,102.46,25019.0,85.567,85.567,85.4752,85.4919,25019.0
2017-05-19 13:30:00,102.45,102.47,102.44,102.44,26000.0,85.4835,85.5002,85.4752,85.4752,26000.0
2017-05-19 13:35:00,102.46,102.52,102.44,102.46,14503.0,85.4919,85.5419,85.4752,85.4919,14503.0
2017-05-19 13:40:00,102.46,102.46,102.35,102.46,16854.0,85.4919,85.4919,85.4001,85.4919,16854.0
2017-05-19 13:45:00,102.45,102.55,102.44,102.45,18248.0,85.4835,85.567,85.4752,85.4835,18248.0
2017-05-19 13:50:00,102.45,102.53,102.43,102.5,18659.0,85.4835,85.5503,85.4668,85.5252,18659.0
2017-05-19 13:55:00,102.49,102.62,102.49,102.6,24138.0,85.5169,85.6254,85.5169,85.6087,24138.0
2017-05-19 14:00:00,102.6,102.81,102.6,102.68,43728.0,85.6087,85.7839,85.6087,85.6754,43728.0
2017-05-19 14:05:00,102.64,102.65,102.51,102.52,23208.0,85.6421,85.6504,85.5336,85.5419,23208.0
2017-05-19 14:10:00,102.55,102.66,102.55,102.61,18902.0,85.567,85.6587,85.567,85.617,18902.0
2017-05-19 14:15:00,102.61,102.65,102.59,102.6,10449.0,85.617,85.6504,85.6003,85.6087,10449.0
2017-05-19 14:20:00,102.59,102.6,102.49,102.5,18607.0,85.6003,85.6087,85.5169,85.5252,18607.0
2017-05-19 14:25:00,102.51,102.58,102.5,102.57,21061.0,85.5336,85.592,85.5252,85.5836,21061.0
2017-05-19 14:30:00,102.57,102.68,102.56,102.6,22054.0,85.5836,85.6754,85.5753,85.6087,22054.0
2017-05-19 14:35:00,102.6,102.62,102.52,102.56,22017.0,85.6087,85.6254,85.5419,85.5753,22017.0
2017-05-19 14:40:00,102.55,102.75,102.55,102.71,68204.0,85.567,85.7338,85.567,85.7005,68204.0
2017-05-19 14:45:00,102.73,102.76,102.62,102.64,37683.0,85.7171,85.7422,85.6254,85.6421,37683.0
2017-05-19 14:50:00,102.63,102.74,102.61,102.61,32636.0,85.6337,85.7255,85.617,85.617,32636.0
2017-05-19 14:55:00,102.62,102.78,102.59,102.74,59187.0,85.6254,85.7589,85.6003,85.7255,59187.0
2017-05-19 15:00:00,102.75,102.79,102.67,102.73,28306.0,85.7338,85.7672,85.6671,85.7171,28306.0
2017-05-19 15:05:00,102.74,102.78,102.5,102.51,101498.0,85.7255,85.7589,85.5252,85.5336,101498.0
2017-05-19 15:10:00,102.5,102.61,102.44,102.61,79869.0,85.5252,85.617,85.4752,85.617,79869.0
2017-05-19 15:15:00,102.61,102.64,102.53,102.55,54522.0,85.617,85.6421,85.5503,85.567,54522.0
2017-05-19 15:20:00,102.55,102.65,102.51,102.61,53554.0,85.567,85.6504,85.5336,85.617,53554.0
2017-05-19 15:25:00,102.61,102.66,102.45,102.47,82903.0,85.617,85.6587,85.4835,85.5002,82903.0
2017-05-19 15:30:00,102.46,102.46,102.26,102.37,68496.0,85.4919,85.4919,85.325,85.4168,68496.0
2017-05-19 15:35:00,102.37,102.49,102.23,102.48,88345.0,85.4168,85.5169,85.3,85.5085,88345.0
2017-05-19 15:40:00,102.48,102.51,102.31,102.33,88116.0,85.5085,85.5336,85.3667,85.3834,88116.0
2017-05-19 15:45:00,102.32,102.4,102.28,102.34,90070.0,85.375,85.4418,85.3417,85.3917,90070.0
2017-05-19 15:50:00,102.34,102.44,102.33,102.36,103605.0,85.3917,85.4752,85.3834,85.4084,103605.0
2017-05-19 15:55:00,102.36,102.45,102.34,102.43,164166.0,85.4084,85.4835,85.3917,85.4668,164166.0
2017-05-22 09:30:00,102.67,102.8,102.44,102.65,154263.0,85.6671,85.7756,85.4752,85.6504,154263.0
2017-05-22 09:35:00,102.65,102.95,102.65,102.8,85097.0,85.6504,85.9007,85.6504,85.7756,85097.0
2017-05-22 09:40:00,102.8,102.86,102.43,102.64,49204.0,85.7756,85.8256,85.4668,85.6421,49204.0
2017-05-22 09:45:00,102.65,102.71,102.5,102.54,50241.0,85.6504,85.7005,85.5252,85.5586,50241.0
2017-05-22 09:50:00,102.57,102.71,102.57,102.61,51771.0,85.5836,85.7005,85.5836,85.617,51771.0
2017-05-22 09:55:00,102.63,102.64,102.46,102.61,40566.0,85.6337,85.6421,85.4919,85.617,40566.0
2017-05-22 10:00:00,102.63,102.89,102.51,102.89,42082.0,85.6337,85.8507,85.5336,85.8507,42082.0
2017-05-22 10:05:00,102.9,103.05,102.9,102.97,62366.0,85.859,85.9842,85.859,85.9174,62366.0
2017-05-22 10:10:00,102.96,102.96,102.68,102.72,46496.0,85.9091,85.9091,85.6754,85.7088,46496.0
2017-05-22 10:15:00,102.73,102.81,102.7,102.78,39144.0,85.7171,85.7839,85.6921,85.7589,39144.0
2017-05-22 10:20:00,102.77,102.78,102.58,102.64,43660.0,85.7505,85.7589,85.592,85.6421,43660.0
2017-05-22 10:25:00,102.63,102.73,102.55,102.7,46624.0,85.6337,85.7171,85.567,85.6921,46624.0
2017-05-22 10:30:00,102.67,102.76,102.51,102.51,28513.0,85.6671,85.7422,85.5336,85.5336,28513.0
2017-05-22 10:35:00,102.51,102.57,102.31,102.37,55481.0,85.5336,85.5836,85.3667,85.4168,55481.0
2017-05-22 10:40:00,102.35,102.35,102.16,102.24,35869.0,85.4001,85.4001,85.2415,85.3083,35869.0
2017-05-22 10:45:00,102.24,102.25,101.87,101.88,60893.0,85.3083,85.3166,84.9996,85.0079,60893.0
2017-05-22 10:50:00,101.88,102.02,101.86,101.94,37366.0,85.0079,85.1247,84.9912,85.058,37366.0
2017-05-22 10:55:00,101.93,101.95,101.81,101.95,43837.0,85.0496,85.0663,84.9495,85.0663,43837.0
2017-05-22 11:00:00,101.95,101.99,101.87,101.92,48204.0,85.0663,85.0997,84.9996,85.0413,48204.0
2017-05-22 11:05:00,101.93,102.01,101.89,101.95,46763.0,85.0496,85.1164,85.0163,85.0663,46763.0
2017-05-22 11:10:00,101.93,102.18,101.93,102.15,40328.0,85.0496,85.2582,85.0496,85.2332,40328.0
2017-05-22 11:15:00,102.14,102.36,102.13,102.35,31854.0,85.2249,85.4084,85.2165,85.4001,31854.0
2017-05-22 11:20:00,102.35,102.42,102.3,102.4,52297.0,85.4001,85.4585,85.3584,85.4418,52297.0
2017-05-22 11:25:00,102.39,102.48,102.34,102.34,28224.0,85.4335,85.5085,85.3917,85.3917,28224.0
2017-05-22 11:30:00,102.32,102.38,102.25,102.26,18470.0,85.375,85.4251,85.3166,85.325,18470.0
2017-05-22 11:35:00,102.26,102.27,102.06,102.11,25999.0,85.325,85.3333,85.1581,85.1998,25999.0
2017-05-22 11:40:00,102.11,102.21,102.11,102.14,14636.0,85.1998,85.2833,85.1998,85.2249,14636.0
2017-05-22 11:45:00,102.14,102.16,102.06,102.06,12723.0,85.2249,85.2415,85.1581,85.1581,12723.0
2017-05-22 11:50:00,102.06,102.26,102.06,102.26,20872.0,85.1581,85.325,85.1581,85.325,20872.0
2017-05-22 11:55:00,102.25,102.45,102.22,102.4,29565.0,85.3166,85.4835,85.2916,85.4418,29565.0
2017-05-22 12:00:00,102.39,102.4,102.27,102.28,25166.0,85.4335,85.4418,85.3333,85.3417,25166.0
2017-05-22 12:05:00,102.25,102.3,102.19,102.2,17491.0,85.3166,85.3584,85.2666,85.2749,17491.0
2017-05-22 12:10:00,102.2,102.37,102.2,102.32,15540.0,85.2749,85.4168,85.2749,85.375,15540.0
2017-05-22 12:15:00,102.29,102.42,102.29,102.31,18437.0,85.35,85.4585,85.35,85.3667,18437.0
2017-05-22 12:20:00,102.31,102.39,102.31,102.38,17205.0,85.3667,85.4335,85.3667,85.4251,17205.0
2017-05-22 12:25:00,102.36,102.36,102.31,102.33,14977.0,85.4084,85.4084,85.3667,85.3834,14977.0
2017-05-22 12:30:00,102.33,102.38,102.3,102.34,18367.0,85.3834,85.4251,85.3584,85.3917,18367.0
2017-05-22 12:35:00,102.33,102.35,102.21,102.21,27038.0,85.3834,85.4001,85.2833,85.2833,27038.0
2017-05-22 12:40:00,102.22,102.28,102.18,102.25,15918.0,85.2916,85.3417,85.2582,85.3166,15918.0
2017-05-22 12:45:00,102.25,102.28,102.24,102.27,19699.0,85.3166,85.3417,85.3083,85.3333,19699.0
2017-05-22 12:50:00,102.28,102.28,102.2,102.21,10250.0,85.3417,85.3417,85.2749,85.2833,10250.0
2017-05-22 12:55:00,102.21,102.22,102.14,102.19,15211.0,85.2833,85.2916,85.2249,85.2666,15211.0
2017-05-22 13:00:00,102.2,102.23,102.16,102.17,14725.0,85.2749,85.3,85.2415,85.2499,14725.0
2017-05-22 13:05:00,102.16,102.25,102.16,102.24,11784.0,85.2415,85.3166,85.2415,85.3083,11784.0
2017-05-22 13:10:00,102.25,102.3,102.24,102.27,11600.0,85.3166,85.3584,85.3083,85.3333,11600.0
2017-05-22 13:15:00,102.27,102.27,102.15,102.19,20690.0,85.3333,85.3333,85.2332,85.2666,20690.0
2017-05-22 13:20:00,102.19,102.23,102.16,102.21,14110.0,85.2666,85.3,85.2415,85.2833,14110.0
2017-05-22 13:25:00,102.21,102.28,102.19,102.28,12998.0,85.2833,85.3417,85.2666,85.3417,12998.0
2017-05-22 13:30:00,102.28,102.31,102.18,102.23,21239.0,85.3417,85.3667,85.2582,85.3,21239.0
2017-05-22 13:35:00,102.23,102.34,102.19,102.31,19102.0,85.3,85.3917,85.2666,85.3667,19102.0
2017-05-22 13:40:00,102.31,102.41,102.28,102.38,22257.0,85.3667,85.4501,85.3417,85.4251,22257.0
2017-05-22 13:45:00,102.39,102.39,102.31,102.34,18238.0,85.4335,85.4335,85.3667,85.3917,18238.0
2017-05-22 13:50:00,102.34,102.39,102.33,102.34,13082.0,85.3917,85.4335,85.3834,85.3917,13082.0
2017-05-22 13:55:00,102.33,102.34,102.25,102.26,14376.0,85.3834,85.3917,85.3166,85.325,14376.0
2017-05-22 14:00:00,102.26,102.26,102.13,102.22,63676.0,85.325,85.325,85.2165,85.2916,63676.0
2017-05-22 14:05:00,102.21,102.21,102.11,102.13,43390.0,85.2833,85.2833,85.1998,85.2165,43390.0
2017-05-22 14:10:00,102.12,102.24,102.11,102.22,10517.0,85.2082,85.3083,85.1998,85.2916,10517.0
2017-05-22 14:15:00,102.22,102.26,102.19,102.25,9400.0,85.2916,85.325,85.2666,85.3166,9400.0
2017-05-22 14:20:00,102.25,102.29,102.22,102.22,16790.0,85.3166,85.35,85.2916,85.2916,16790.0
2017-05-22 14:25:00,102.22,102.34,102.22,102.34,9216.0,85.2916,85.3917,85.2916,85.3917,9216.0
2017-05-22 14:30:00,102.34,102.37,102.32,102.35,22862.0,85.3917,85.4168,85.375,85.4001,22862.0
2017-05-22 14:35:00,102.34,102.39,102.31,102.38,17800.0,85.3917,85.4335,85.3667,85.4251,17800.0
2017-05-22 14:40:00,102.38,102.51,102.37,102.48,49172.0,85.4251,85.5336,85.4168,85.5085,49172.0
2017-05-22 14:45:00,102.49,102.5,102.41,102.43,16386.0,85.5169,85.5252,85.4501,85.4668,16386.0
2017-05-22 14:50:00,102.44,102.44,102.37,102.37,12280.0,85.4752,85.4752,85.4168,85.4168,12280.0
2017-05-22 14:55:00,102.37,102.37,102.23,102.28,36090.0,85.4168,85.4168,85.3,85.3417,36090.0
2017-05-22 15:00:00,102.28,102.37,102.27,102.29,27076.0,85.3417,85.4168,85.3333,85.35,27076.0
2017-05-22 15:05:00,102.29,102.36,102.27,102.36,21787.0,85.35,85.4084,85.3333,85.4084,21787.0
2017-05-22 15:10:00,102.36,102.45,102.35,102.41,15744.0,85.4084,85.4835,85.4001,85.4501,15744.0
2017-05-22 15:15:00,102.39,102.47,102.38,102.43,32398.0,85.4335,85.5002,85.4251,85.4668,32398.0
2017-05-22 15:20:00,102.42,102.44,102.37,102.39,26740.0,85.4585,85.4752,85.4168,85.4335,26740.0
2017-05-22 15:25:00,102.4,102.41,102.34,102.4,15565.0,85.4418,85.4501,85.3917,85.4418,15565.0
2017-05-22 15:30:00,102.41,102.45,102.37,102.39,21509.0,85.4501,85.4835,85.4168,85.4335,21509.0
2017-05-22 15:35:00,102.4,102.48,102.4,102.42,34105.0,85.4418,85.5085,85.4418,85.4585,34105.0
2017-05-22 15:40:00,102.42,102.46,102.38,102.39,51400.0,85.4585,85.4919,85.4251,85.4335,51400.0
2017-05-22 15:45:00,102.39,102.42,102.33,102.39,37253.0,85.4335,85.4585,85.3834,85.4335,37253.0
2017-05-22 15:50:00,102.39,102.46,102.39,102.44,37641.0,85.4335,85.4919,85.4335,85.4752,37641.0
2017-05-22 15:55:00,102.45,102.46,102.22,102.3,292939.0,85.4835,85.4919,85.2916,85.3584,292939.0
2017-05-23 09:30:00,102.3,102.98,102.3,102.66,87907.0,85.3584,85.9257,85.3584,85.6587,87907.0
2017-05-23 09:35:00,102.66,102.72,102.34,102.57,18196.0,85.6587,85.7088,85.3917,85.5836,18196.0
2017-05-23 09:40:00,102.56,102.61,102.29,102.35,17583.0,85.5753,85.617,85.35,85.4001,17583.0
2017-05-23 09:45:00,102.33,102.34,102.07,102.23,51433.0,85.3834,85.3917,85.1664,85.3,51433.0
2017-05-23 09:50:00,102.23,102.27,102.1,102.16,18429.0,85.3,85.3333,85.1915,85.2415,18429.0
2017-05-23 09:55:00,102.17,102.26,102.06,102.25,19064.0,85.2499,85.325,85.1581,85.3166,19064.0
2017-05-23 10:00:00,102.25,102.42,102.11,102.41,86067.0,85.3166,85.4585,85.1998,85.4501,86067.0
2017-05-23 10:05:00,102.42,102.54,102.24,102.47,41554.0,85.4585,85.5586,85.3083,85.5002,41554.0
2017-05-23 10:10:00,102.46,102.47,102.31,102.38,32235.0,85.4919,85.5002,85.3667,85.4251,32235.0
2017-05-23 10:15:00,102.38,102.58,102.36,102.54,24099.0,85.4251,85.592,85.4084,85.5586,24099.0
2017-05-23 10:20:00,102.54,102.69,102.54,102.67,47050.0,85.5586,85.6838,85.5586,85.6671,47050.0
2017-05-23 10:25:00,102.67,102.8,102.66,102.73,44315.0,85.6671,85.7756,85.6587,85.7171,44315.0
2017-05-23 10:30:00,102.72,102.79,102.6,102.68,23036.0,85.7088,85.7672,85.6087,85.6754,23036.0
2017-05-23 10:35:00,102.68,102.7,102.56,102.62,36082.0,85.6754,85.6921,85.5753,85.6254,36082.0
2017-05-23 10:40:00,102.63,102.73,102.61,102.71,17346.0,85.6337,85.7171,85.617,85.7005,17346.0
2017-05-23 10:45:00,102.71,102.87,102.71,102.86,36940.0,85.7005,85.834,85.7005,85.8256,36940.0
2017-05-23 10:50:00,102.84,102.9,102.81,102.87,25707.0,85.8089,85.859,85.7839,85.834,25707.0
2017-05-23 10:55:00,102.89,102.99,102.88,102.97,29219.0,85.8507,85.9341,85.8423,85.9174,29219.0
2017-05-23 11:00:00,102.98,103.07,102.96,103.04,50106.0,85.9257,86.0008,85.9091,85.9758,50106.0
2017-05-23 11:05:00,103.05,103.06,102.96,103.02,29346.0,85.9842,85.9925,85.9091,85.9591,29346.0
2017-05-23 11:10:00,103.02,103.03,102.79,102.85,22882.0,85.9591,85.9675,85.7672,85.8173,22882.0
2017-05-23 11:15:00,102.86,102.99,102.85,102.99,23744.0,85.8256,85.9341,85.8173,85.9341,23744.0
2017-05-23 11:20:00,102.99,103.02,102.93,103.0,19417.0,85.9341,85.9591,85.884,85.9424,19417.0
2017-05-23 11:25:00,102.98,103.15,102.98,103.14,31746.0,85.9257,86.0676,85.9257,86.0592,31746.0
2017-05-23 11:30:00,103.14,103.17,103.03,103.06,31141.0,86.0592,86.0843,85.9675,85.9925,31141.0
2017-05-23 11:35:00,103.06,103.14,102.99,103.0,31437.0,85.9925,86.0592,85.9341,85.9424,31437.0
2017-05-23 11:40:00,102.99,103.1,102.98,103.0,24269.0,85.9341,86.0259,85.9257,85.9424,24269.0
2017-05-23 11:45:00,103.0,103.09,102.96,102.96,13464.0,85.9424,86.0175,85.9091,85.9091,13464.0
2017-05-23 11:50:00,102.99,103.07,102.99,103.07,26636.0,85.9341,86.0008,85.9341,86.0008,26636.0
2017-05-23 11:55:00,103.06,103.13,103.0,103.01,28551.0,85.9925,86.0509,85.9424,85.9508,28551.0
2017-05-23 12:00:00,103.0,103.18,102.97,103.15,26444.0,85.9424,86.0926,85.9174,86.0676,26444.0
2017-05-23 12:05:00,103.15,103.3,103.11,103.3,34166.0,86.0676,86.1928,86.0342,86.1928,34166.0
2017-05-23 12:10:00,103.28,103.31,103.23,103.29,16293.0,86.1761,86.2011,86.1343,86.1844,16293.0
2017-05-23 12:15:00,103.28,103.28,103.13,103.15,26364.0,86.1761,86.1761,86.0509,86.0676,26364.0
2017-05-23 12:20:00,103.15,103.23,103.11,103.15,15936.0,86.0676,86.1343,86.0342,86.0676,15936.0
2017-05-23 12:25:00,103.12,103.14,102.99,103.0,29934.0,86.0426,86.0592,85.9341,85.9424,29934.0
2017-05-23 12:30:00,103.0,103.05,102.93,103.04,17554.0,85.9424,85.9842,85.884,85.9758,17554.0
2017-05-23 12:35:00,103.05,103.12,103.03,103.1,12074.0,85.9842,86.0426,85.9675,86.0259,12074.0
2017-05-23 12:40:00,103.11,103.17,103.07,103.08,9577.0,86.0342,86.0843,86.0008,86.0092,9577.0
2017-05-23 12:45:00,103.08,103.11,103.04,103.11,10699.0,86.0092,86.0342,85.9758,86.0342,10699.0
2017-05-23 12:50:00,103.1,103.14,103.05,103.14,14035.0,86.0259,86.0592,85.9842,86.0592,14035.0
2017-05-23 12:55:00,103.14,103.24,103.14,103.2,27078.0,86.0592,86.1427,86.0592,86.1093,27078.0
2017-05-23 13:00:00,103.18,103.24,103.18,103.22,14047.0,86.0926,86.1427,86.0926,86.126,14047.0
2017-05-23 13:05:00,103.21,103.34,103.18,103.31,25751.0,86.1177,86.2261,86.0926,86.2011,25751.0
2017-05-23 13:10:00,103.31,103.47,103.3,103.43,25076.0,86.2011,86.3346,86.1928,86.3012,25076.0
2017-05-23 13:15:00,103.44,103.44,103.33,103.34,22210.0,86.3096,86.3096,86.2178,86.2261,22210.0
2017-05-23 13:20:00,103.34,103.41,103.34,103.36,12227.0,86.2261,86.2845,86.2261,86.2428,12227.0
2017-05-23 13:25:00,103.36,103.39,103.34,103.37,18485.0,86.2428,86.2678,86.2261,86.2512,18485.0
2017-05-23 13:30:00,103.37,103.43,103.36,103.41,15472.0,86.2512,86.3012,86.2428,86.2845,15472.0
2017-05-23 13:35:00,103.4,103.42,103.32,103.38,15739.0,86.2762,86.2929,86.2094,86.2595,15739.0
2017-05-23 13:40:00,103.37,103.38,103.32,103.34,13695.0,86.2512,86.2595,86.2094,86.2261,13695.0
2017-05-23 13:45:00,103.34,103.39,103.32,103.37,11862.0,86.2261,86.2678,86.2094,86.2512,11862.0
2017-05-23 13:50:00,103.37,103.44,103.36,103.37,18242.0,86.2512,86.3096,86.2428,86.2512,18242.0
2017-05-23 13:55:00,103.37,103.4,103.32,103.39,18171.0,86.2512,86.2762,86.2094,86.2678,18171.0
2017-05-23 14:00:00,103.39,103.42,103.37,103.42,18071.0,86.2678,86.2929,86.2512,86.2929,18071.0
2017-05-23 14:05:00,103.42,103.43,103.36,103.4,23234.0,86.2929,86.3012,86.2428,86.2762,23234.0
2017-05-23 14:10:00,103.39,103.44,103.37,103.38,25407.0,86.2678,86.3096,86.2512,86.2595,25407.0
2017-05-23 14:15:00,103.38,103.4,103.37,103.39,17436.0,86.2595,86.2762,86.2512,86.2678,17436.0
2017-05-23 14:20:00,103.38,103.46,103.35,103.42,40045.0,86.2595,86.3263,86.2345,86.2929,40045.0
2017-05-23 14:25:00,103.43,103.43,103.35,103.39,29643.0,86.3012,86.3012,86.2345,86.2678,29643.0
2017-05-23 14:30:00,103.38,103.53,103.38,103.45,65343.0,86.2595,86.3847,86.2595,86.3179,65343.0
2017-05-23 14:35:00,103.45,103.52,103.41,103.52,15680.0,86.3179,86.3763,86.2845,86.3763,15680.0
2017-05-23 14:40:00,103.51,103.62,103.51,103.62,27980.0,86.368,86.4598,86.368,86.4598,27980.0
2017-05-23 14:45:00,103.62,103.66,103.58,103.62,40323.0,86.4598,86.4931,86.4264,86.4598,40323.0
2017-05-23 14:50:00,103.62,103.64,103.58,103.6,36780.0,86.4598,86.4764,86.4264,86.4431,36780.0
2017-05-23 14:55:00,103.6,103.72,103.58,103.69,39484.0,86.4431,86.5432,86.4264,86.5182,39484.0
2017-05-23 15:00:00,103.69,103.69,103.62,103.68,35518.0,86.5182,86.5182,86.4598,86.5098,35518.0
2017-05-23 15:05:00,103.67,103.7,103.58,103.61,63057.0,86.5015,86.5265,86.4264,86.4514,63057.0
2017-05-23 15:10:00,103.62,103.63,103.57,103.59,33870.0,86.4598,86.4681,86.418,86.4347,33870.0
2017-05-23 15:15:00,103.59,103.69,103.57,103.65,64580.0,86.4347,86.5182,86.418,86.4848,64580.0
2017-05-23 15:20:00,103.65,103.67,103.56,103.64,55637.0,86.4848,86.5015,86.4097,86.4764,55637.0
2017-05-23 15:25:00,103.64,103.64,103.58,103.62,42014.0,86.4764,86.4764,86.4264,86.4598,42014.0
2017-05-23 15:30:00,103.61,103.62,103.51,103.55,44861.0,86.4514,86.4598,86.368,86.4013,44861.0
2017-05-23 15:35:00,103.55,103.64,103.52,103.61,83673.0,86.4013,86.4764,86.3763,86.4514,83673.0
2017-05-23 15:40:00,103.61,103.63,103.53,103.6,69932.0,86.4514,86.4681,86.3847,86.4431,69932.0
2017-05-23 15:45:00,103.6,103.7,103.56,103.64,94938.0,86.4431,86.5265,86.4097,86.4764,94938.0
2017-05-23 15:50:00,103.65,103.74,103.62,103.74,109124.0,86.4848,86.5599,86.4598,86.5599,109124.0
2017-05-23 15:55:00,103.73,103.75,103.65,103.66,194140.0,86.5515,86.5682,86.4848,86.4931,194140.0
2017-05-24 09:30:00,103.3,103.63,103.15,103.45,122445.0,86.1928,86.4681,86.0676,86.3179,122445.0
2017-05-24 09:35:00,103.47,103.58,103.35,103.48,42992.0,86.3346,86.4264,86.2345,86.3429,42992.0
2017-05-24 09:40:00,103.48,103.81,103.39,103.81,48119.0,86.3429,86.6183,86.2678,86.6183,48119.0
2017-05-24 09:45:00,103.82,103.98,103.8,103.86,38931.0,86.6266,86.7601,86.6099,86.66,38931.0
2017-05-24 09:50:00,103.91,104.04,103.85,103.85,64604.0,86.7017,86.8102,86.6517,86.6517,64604.0
2017-05-24 09:55:00,103.88,103.97,103.86,103.97,29493.0,86.6767,86.7518,86.66,86.7518,29493.0
2017-05-24 10:00:00,103.93,104.13,103.92,104.08,73938.0,86.7184,86.8853,86.7101,86.8436,73938.0
2017-05-24 10:05:00,104.06,104.35,104.05,104.14,126495.0,86.8269,87.0689,86.8185,86.8936,126495.0
2017-05-24 10:10:00,104.14,104.43,104.09,104.41,79259.0,86.8936,87.1356,86.8519,87.1189,79259.0
2017-05-24 10:15:00,104.41,104.48,104.34,104.35,61807.0,87.1189,87.1773,87.0605,87.0689,61807.0
2017-05-24 10:20:00,104.34,104.46,104.24,104.43,46526.0,87.0605,87.1606,86.9771,87.1356,46526.0
2017-05-24 10:25:00,104.4,104.44,104.36,104.4,32574.0,87.1106,87.144,87.0772,87.1106,32574.0
2017-05-24 10:30:00,104.42,104.69,104.38,104.58,86852.0,87.1273,87.3526,87.0939,87.2608,86852.0
2017-05-24 10:35:00,104.59,104.84,104.56,104.81,115348.0,87.2691,87.4777,87.2441,87.4527,115348.0
2017-05-24 10:40:00,104.81,104.88,104.7,104.81,150832.0,87.4527,87.5111,87.3609,87.4527,150832.0
2017-05-24 10:45:00,104.81,104.91,104.74,104.77,108744.0,87.4527,87.5361,87.3943,87.4193,108744.0
2017-05-24 10:50:00,104.75,104.76,104.39,104.65,100320.0,87.4026,87.411,87.1022,87.3192,100320.0
2017-05-24 10:55:00,104.66,104.72,104.5,104.57,88292.0,87.3275,87.3776,87.194,87.2524,88292.0
2017-05-24 11:00:00,104.56,104.62,104.33,104.34,85577.0,87.2441,87.2942,87.0522,87.0605,85577.0
2017-05-24 11:05:00,104.35,104.51,104.32,104.5,56770.0,87.0689,87.2024,87.0438,87.194,56770.0
2017-05-24 11:10:00,104.5,104.53,104.34,104.37,54877.0,87.194,87.2191,87.0605,87.0856,54877.0
2017-05-24 11:15:00,104.39,104.44,104.35,104.4,47800.0,87.1022,87.144,87.0689,87.1106,47800.0
2017-05-24 11:20:00,104.38,104.47,104.35,104.45,45225.0,87.0939,87.169,87.0689,87.1523,45225.0
2017-05-24 11:25:00,104.45,104.46,104.35,104.39,76495.0,87.1523,87.1606,87.0689,87.1022,76495.0
2017-05-24 11:30:00,104.39,104.45,104.18,104.18,46658.0,87.1022,87.1523,86.927,86.927,46658.0
2017-05-24 11:35:00,104.18,104.23,104.09,104.18,146150.0,86.927,86.9687,86.8519,86.927,146150.0
2017-05-24 11:40:00,104.18,104.34,104.17,104.31,62530.0,86.927,87.0605,86.9187,87.0355,62530.0
2017-05-24 11:45:00,104.34,104.37,104.2,104.27,62271.0,87.0605,87.0856,86.9437,87.0021,62271.0
2017-05-24 11:50:00,104.27,104.28,103.99,104.27,77391.0,87.0021,87.0105,86.7685,87.0021,77391.0
2017-05-24 11:55:00,104.27,104.31,104.06,104.11,73319.0,87.0021,87.0355,86.8269,86.8686,73319.0
2017-05-24 12:00:00,104.11,104.13,103.89,103.91,48542.0,86.8686,86.8853,86.685,86.7017,48542.0
2017-05-24 12:05:00,103.91,104.17,103.91,104.17,43668.0,86.7017,86.9187,86.7017,86.9187,43668.0
2017-05-24 12:10:00,104.14,104.22,104.09,104.13,23784.0,86.8936,86.9604,86.8519,86.8853,23784.0
2017-05-24 12:15:00,104.13,104.21,104.0,104.01,50648.0,86.8853,86.952,86.7768,86.7852,50648.0
2017-05-24 12:20:00,104.03,104.16,104.03,104.04,23528.0,86.8019,86.9103,86.8019,86.8102,23528.0
2017-05-24 12:25:00,104.04,104.09,103.97,103.97,19367.0,86.8102,86.8519,86.7518,86.7518,19367.0
2017-05-24 12:30:00,103.96,104.0,103.81,103.86,23234.0,86.7435,86.7768,86.6183,86.66,23234.0
2017-05-24 12:35:00,103.85,103.86,103.76,103.79,33121.0,86.6517,86.66,86.5766,86.6016,33121.0
2017-05-24 12:40:00,103.8,103.8,103.7,103.7,23870.0,86.6099,86.6099,86.5265,86.5265,23870.0
2017-05-24 12:45:00,103.71,103.79,103.71,103.71,32687.0,86.5349,86.6016,86.5349,86.5349,32687.0
2017-05-24 12:50:00,103.7,103.78,103.7,103.74,26878.0,86.5265,86.5933,86.5265,86.5599,26878.0
2017-05-24 12:55:00,103.73,103.79,103.69,103.76,22365.0,86.5515,86.6016,86.5182,86.5766,22365.0
2017-05-24 13:00:00,103.76,103.8,103.69,103.72,20690.0,86.5766,86.6099,86.5182,86.5432,20690.0
2017-05-24 13:05:00,103.73,103.77,103.71,103.77,11552.0,86.5515,86.5849,86.5349,86.5849,11552.0
2017-05-24 13:10:00,103.78,103.84,103.76,103.83,17918.0,86.5933,86.6433,86.5766,86.635,17918.0
2017-05-24 13:15:00,103.84,103.94,103.84,103.89,30799.0,86.6433,86.7268,86.6433,86.685,30799.0
2017-05-24 13:20:00,103.91,103.92,103.82,103.83,22624.0,86.7017,86.7101,86.6266,86.635,22624.0
2017-05-24 13:25:00,103.86,103.95,103.86,103.92,14361.0,86.66,86.7351,86.66,86.7101,14361.0
2017-05-24 13:30:00,103.93,104.06,103.88,104.06,20421.0,86.7184,86.8269,86.6767,86.8269,20421.0
2017-05-24 13:35:00,104.05,104.06,103.95,104.01,18381.0,86.8185,86.8269,86.7351,86.7852,18381.0
2017-05-24 13:40:00,103.99,104.03,103.91,104.03,11284.0,86.7685,86.8019,86.7017,86.8019,11284.0
2017-05-24 13:45:00,104.01,104.01,103.86,103.86,12209.0,86.7852,86.7852,86.66,86.66,12209.0
2017-05-24 13:50:00,103.88,103.92,103.82,103.82,11490.0,86.6767,86.7101,86.6266,86.6266,11490.0
2017-05-24 13:55:00,103.83,103.85,103.81,103.84,10604.0,86.635,86.6517,86.6183,86.6433,10604.0
2017-05-24 14:00:00,103.84,103.94,103.7,103.75,22345.0,86.6433,86.7268,86.5265,86.5682,22345.0
2017-05-24 14:05:00,103.75,103.95,103.73,103.94,12032.0,86.5682,86.7351,86.5515,86.7268,12032.0
2017-05-24 14:10:00,103.92,104.09,103.87,104.09,35547.0,86.7101,86.8519,86.6684,86.8519,35547.0
2017-05-24 14:15:00,104.09,104.2,104.06,104.19,69689.0,86.8519,86.9437,86.8269,86.9354,69689.0
2017-05-24 14:20:00,104.18,104.19,104.04,104.04,33100.0,86.927,86.9354,86.8102,86.8102,33100.0
2017-05-24 14:25:00,104.03,104.16,104.03,104.11,19464.0,86.8019,86.9103,86.8019,86.8686,19464.0
2017-05-24 14:30:00,104.13,104.13,104.01,104.01,17827.0,86.8853,86.8853,86.7852,86.7852,17827.0
2017-05-24 14:35:00,103.99,104.02,103.91,103.97,15529.0,86.7685,86.7935,86.7017,86.7518,15529.0
2017-05-24 14:40:00,103.96,104.02,103.94,103.97,8522.0,86.7435,86.7935,86.7268,86.7518,8522.0
2017-05-24 14:45:00,103.97,104.01,103.92,103.96,34058.0,86.7518,86.7852,86.7101,86.7435,34058.0
2017-05-24 14:50:00,103.95,103.98,103.91,103.97,18190.0,86.7351,86.7601,86.7017,86.7518,18190.0
2017-05-24 14:55:00,103.97,103.99,103.9,103.97,21993.0,86.7518,86.7685,86.6934,86.7518,21993.0
2017-05-24 15:00:00,103.98,104.01,103.9,103.92,23329.0,86.7601,86.7852,86.6934,86.7101,23329.0
2017-05-24 15:05:00,103.92,103.94,103.86,103.89,37474.0,86.7101,86.7268,86.66,86.685,37474.0
2017-05-24 15:10:00,103.87,103.96,103.83,103.95,24009.0,86.6684,86.7435,86.635,86.7351,24009.0
2017-05-24 15:15:00,103.95,104.0,103.91,103.94,31828.0,86.7351,86.7768,86.7017,86.7268,31828.0
2017-05-24 15:20:00,103.94,104.0,103.91,103.95,30512.0,86.7268,86.7768,86.7017,86.7351,30512.0
2017-05-24 15:25:00,103.96,103.98,103.92,103.96,34778.0,86.7435,86.7601,86.7101,86.7435,34778.0
2017-05-24 15:30:00,103.96,104.06,103.96,104.03,42144.0,86.7435,86.8269,86.7435,86.8019,42144.0
2017-05-24 15:35:00,104.03,104.07,104.02,104.05,94294.0,86.8019,86.8352,86.7935,86.8185,94294.0
2017-05-24 15:40:00,104.05,104.19,104.05,104.09,62582.0,86.8185,86.9354,86.8185,86.8519,62582.0
2017-05-24 15:45:00,104.09,104.16,104.09,104.13,72612.0,86.8519,86.9103,86.8519,86.8853,72612.0
2017-05-24 15:50:00,104.13,104.2,104.09,104.15,98590.0,86.8853,86.9437,86.8519,86.902,98590.0
2017-05-24 15:55:00,104.16,104.17,103.91,103.96,360465.0,86.9103,86.9187,86.7017,86.7435,360465.0
2017-05-25 09:30:00,104.45,104.78,104.24,104.78,310282.0,87.1523,87.4277,86.9771,87.4277,310282.0
2017-05-25 09:35:00,104.71,104.92,104.6,104.83,92005.0,87.3692,87.5445,87.2775,87.4694,92005.0
2017-05-25 09:40:00,104.87,105.01,104.82,104.93,119325.0,87.5027,87.6196,87.461,87.5528,119325.0
2017-05-25 09:45:00,104.93,105.27,104.92,105.16,122054.0,87.5528,87.8365,87.5445,87.7447,122054.0
2017-05-25 09:50:00,105.18,105.37,105.16,105.33,94038.0,87.7614,87.9199,87.7447,87.8866,94038.0
2017-05-25 09:55:00,105.36,105.52,105.23,105.34,215251.0,87.9116,88.0451,87.8031,87.8949,215251.0
2017-05-25 10:00:00,105.33,105.49,105.3,105.37,105138.0,87.8866,88.0201,87.8615,87.9199,105138.0
2017-05-25 10:05:00,105.37,105.65,105.36,105.47,97239.0,87.9199,88.1536,87.9116,88.0034,97239.0
2017-05-25 10:10:00,105.47,105.74,105.43,105.73,108653.0,88.0034,88.2287,87.97,88.2203,108653.0
2017-05-25 10:15:00,105.73,105.75,105.42,105.44,138715.0,88.2203,88.237,87.9617,87.9784,138715.0
2017-05-25 10:20:00,105.47,105.61,105.42,105.47,72341.0,88.0034,88.1202,87.9617,88.0034,72341.0
2017-05-25 10:25:00,105.49,105.6,105.48,105.6,46787.0,88.0201,88.1119,88.0117,88.1119,46787.0
2017-05-25 10:30:00,105.59,105.61,105.51,105.54,41251.0,88.1035,88.1202,88.0368,88.0618,41251.0
2017-05-25 10:35:00,105.53,105.67,105.52,105.67,56059.0,88.0534,88.1703,88.0451,88.1703,56059.0
2017-05-25 10:40:00,105.66,105.68,105.5,105.55,51534.0,88.1619,88.1786,88.0284,88.0701,51534.0
2017-05-25 10:45:00,105.56,105.84,105.56,105.78,53339.0,88.0785,88.3121,88.0785,88.262,53339.0
2017-05-25 10:50:00,105.79,105.94,105.69,105.84,122561.0,88.2704,88.3955,88.187,88.3121,122561.0
2017-05-25 10:55:00,105.87,105.89,105.73,105.76,68021.0,88.3371,88.3538,88.2203,88.2454,68021.0
2017-05-25 11:00:00,105.77,105.8,105.48,105.48,49682.0,88.2537,88.2787,88.0117,88.0117,49682.0
2017-05-25 11:05:00,105.5,105.72,105.49,105.67,72886.0,88.0284,88.212,88.0201,88.1703,72886.0
2017-05-25 11:10:00,105.69,105.73,105.36,105.38,37263.0,88.187,88.2203,87.9116,87.9283,37263.0
2017-05-25 11:15:00,105.37,105.4,105.24,105.3,91526.0,87.9199,87.945,87.8115,87.8615,91526.0
2017-05-25 11:20:00,105.3,105.34,105.07,105.17,40610.0,87.8615,87.8949,87.6696,87.7531,40610.0
2017-05-25 11:25:00,105.19,105.45,105.17,105.45,54001.0,87.7698,87.9867,87.7531,87.9867,54001.0
2017-05-25 11:30:00,105.46,105.51,105.41,105.48,71072.0,87.995,88.0368,87.9533,88.0117,71072.0
2017-05-25 11:35:00,105.48,105.52,105.27,105.28,121277.0,88.0117,88.0451,87.8365,87.8448,121277.0
2017-05-25 11:40:00,105.27,105.28,105.05,105.05,84428.0,87.8365,87.8448,87.6529,87.6529,84428.0
2017-05-25 11:45:00,105.03,105.23,105.0,105.19,54122.0,87.6363,87.8031,87.6112,87.7698,54122.0
2017-05-25 11:50:00,105.2,105.25,105.16,105.25,25309.0,87.7781,87.8198,87.7447,87.8198,25309.0
2017-05-25 11:55:00,105.24,105.35,105.13,105.15,51139.0,87.8115,87.9033,87.7197,87.7364,51139.0
2017-05-25 12:00:00,105.16,105.23,105.05,105.14,35873.0,87.7447,87.8031,87.6529,87.728,35873.0
2017-05-25 12:05:00,105.14,105.16,105.0,105.0,21897.0,87.728,87.7447,87.6112,87.6112,21897.0
2017-05-25 12:10:00,105.0,105.03,104.77,104.81,46895.0,87.6112,87.6363,87.4193,87.4527,46895.0
2017-05-25 12:15:00,104.79,104.8,104.66,104.76,32656.0,87.436,87.4443,87.3275,87.411,32656.0
2017-05-25 12:20:00,104.76,105.06,104.73,104.97,61575.0,87.411,87.6613,87.3859,87.5862,61575.0
2017-05-25 12:25:00,104.95,104.95,104.85,104.91,14653.0,87.5695,87.5695,87.4861,87.5361,14653.0
2017-05-25 12:30:00,104.9,105.05,104.9,105.01,18862.0,87.5278,87.6529,87.5278,87.6196,18862.0
2017-05-25 12:35:00,104.99,105.24,104.99,105.19,37968.0,87.6029,87.8115,87.6029,87.7698,37968.0
2017-05-25 12:40:00,105.18,105.28,105.12,105.24,38182.0,87.7614,87.8448,87.7113,87.8115,38182.0
2017-05-25 12:45:00,105.24,105.3,105.22,105.24,25017.0,87.8115,87.8615,87.7948,87.8115,25017.0
2017-05-25 12:50:00,105.24,105.25,105.17,105.25,16387.0,87.8115,87.8198,87.7531,87.8198,16387.0
2017-05-25 12:55:00,105.24,105.29,105.19,105.29,18778.0,87.8115,87.8532,87.7698,87.8532,18778.0
2017-05-25 13:00:00,105.28,105.34,105.25,105.29,36854.0,87.8448,87.8949,87.8198,87.8532,36854.0
2017-05-25 13:05:00,105.28,105.36,105.26,105.31,32592.0,87.8448,87.9116,87.8282,87.8699,32592.0
2017-05-25 13:10:00,105.3,105.31,105.21,105.23,18287.0,87.8615,87.8699,87.7864,87.8031,18287.0
2017-05-25 13:15:00,105.22,105.25,105.16,105.22,13893.0,87.7948,87.8198,87.7447,87.7948,13893.0
2017-05-25 13:20:00,105.21,105.31,105.21,105.23,14787.0,87.7864,87.8699,87.7864,87.8031,14787.0
2017-05-25 13:25:00,105.21,105.22,105.13,105.14,21541.0,87.7864,87.7948,87.7197,87.728,21541.0
2017-05-25 13:30:00,105.12,105.13,105.0,105.01,25355.0,87.7113,87.7197,87.6112,87.6196,25355.0
2017-05-25 13:35:00,105.01,105.09,104.92,104.93,25175.0,87.6196,87.6863,87.5445,87.5528,25175.0
2017-05-25 13:40:00,104.92,105.01,104.92,105.0,15008.0,87.5445,87.6196,87.5445,87.6112,15008.0
2017-05-25 13:45:00,105.01,105.02,104.89,104.93,23177.0,87.6196,87.6279,87.5194,87.5528,23177.0
2017-05-25 13:50:00,104.92,105.05,104.89,105.05,17819.0,87.5445,87.6529,87.5194,87.6529,17819.0
2017-05-25 13:55:00,105.06,105.06,105.02,105.04,13967.0,87.6613,87.6613,87.6279,87.6446,13967.0
2017-05-25 14:00:00,105.04,105.05,104.9,104.91,15376.0,87.6446,87.6529,87.5278,87.5361,15376.0
2017-05-25 14:05:00,104.9,104.95,104.88,104.91,17414.0,87.5278,87.5695,87.5111,87.5361,17414.0
2017-05-25 14:10:00,104.91,104.93,104.88,104.92,24239.0,87.5361,87.5528,87.5111,87.5445,24239.0
2017-05-25 14:15:00,104.92,105.02,104.9,105.02,45986.0,87.5445,87.6279,87.5278,87.6279,45986.0
2017-05-25 14:20:00,105.02,105.21,105.02,105.08,87933.0,87.6279,87.7864,87.6279,87.678,87933.0
2017-05-25 14:25:00,105.09,105.13,105.04,105.06,31167.0,87.6863,87.7197,87.6446,87.6613,31167.0
2017-05-25 14:30:00,105.09,105.12,105.04,105.11,33432.0,87.6863,87.7113,87.6446,87.703,33432.0
2017-05-25 14:35:00,105.11,105.15,105.09,105.11,26969.0,87.703,87.7364,87.6863,87.703,26969.0
2017-05-25 14:40:00,105.11,105.13,105.04,105.06,39807.0,87.703,87.7197,87.6446,87.6613,39807.0
2017-05-25 14:45:00,105.06,105.16,105.06,105.09,47585.0,87.6613,87.7447,87.6613,87.6863,47585.0
2017-05-25 14:50:00,105.09,105.1,104.98,105.06,53123.0,87.6863,87.6947,87.5945,87.6613,53123.0
2017-05-25 14:55:00,105.07,105.12,105.01,105.02,16831.0,87.6696,87.7113,87.6196,87.6279,16831.0
2017-05-25 15:00:00,105.01,105.13,105.0,105.09,37305.0,87.6196,87.7197,87.6112,87.6863,37305.0
2017-05-25 15:05:00,105.08,105.1,105.04,105.06,33153.0,87.678,87.6947,87.6446,87.6613,33153.0
2017-05-25 15:10:00,105.05,105.07,105.02,105.03,38529.0,87.6529,87.6696,87.6279,87.6363,38529.0
2017-05-25 15:15:00,105.04,105.08,105.03,105.06,45823.0,87.6446,87.678,87.6363,87.6613,45823.0
2017-05-25 15:20:00,105.06,105.07,104.98,105.06,31491.0,87.6613,87.6696,87.5945,87.6613,31491.0
2017-05-25 15:25:00,105.06,105.06,104.98,104.98,28236.0,87.6613,87.6613,87.5945,87.5945,28236.0
2017-05-25 15:30:00,104.97,105.04,104.95,105.01,40820.0,87.5862,87.6446,87.5695,87.6196,40820.0
2017-05-25 15:35:00,105.01,105.03,104.95,105.01,36915.0,87.6196,87.6363,87.5695,87.6196,36915.0
2017-05-25 15:40:00,105.01,105.07,104.98,105.01,43839.0,87.6196,87.6696,87.5945,87.6196,43839.0
2017-05-25 15:45:00,105.01,105.15,104.98,105.09,81870.0,87.6196,87.7364,87.5945,87.6863,81870.0
2017-05-25 15:50:00,105.08,105.09,104.97,105.01,78988.0,87.678,87.6863,87.5862,87.6196,78988.0
2017-05-25 15:55:00,105.01,105.08,104.91,105.01,182727.0,87.6196,87.678,87.5361,87.6196,182727.0
2017-05-26 09:30:00,104.97,105.2,104.85,104.98,137830.0,87.5862,87.7781,87.4861,87.5945,137830.0
2017-05-26 09:35:00,104.98,105.0,104.62,104.95,71297.0,87.5945,87.6112,87.2942,87.5695,71297.0
2017-05-26 09:40:00,104.93,104.95,104.7,104.87,56354.0,87.5528,87.5695,87.3609,87.5027,56354.0
2017-05-26 09:45:00,104.88,105.0,104.72,104.9,47225.0,87.5111,87.6112,87.3776,87.5278,47225.0
2017-05-26 09:50:00,104.9,105.25,104.88,105.19,95616.0,87.5278,87.8198,87.5111,87.7698,95616.0
2017-05-26 09:55:00,105.19,105.22,105.0,105.07,35253.0,87.7698,87.7948,87.6112,87.6696,35253.0
2017-05-26 10:00:00,105.06,105.23,105.04,105.21,39903.0,87.6613,87.8031,87.6446,87.7864,39903.0
2017-05-26 10:05:00,105.17,105.18,105.0,105.0,22203.0,87.7531,87.7614,87.6112,87.6112,22203.0
2017-05-26 10:10:00,105.02,105.2,105.01,105.17,18923.0,87.6279,87.7781,87.6196,87.7531,18923.0
2017-05-26 10:15:00,105.19,105.19,105.04,105.13,16130.0,87.7698,87.7698,87.6446,87.7197,16130.0
2017-05-26 10:20:00,105.12,105.29,105.04,105.24,28193.0,87.7113,87.8532,87.6446,87.8115,28193.0
2017-05-26 10:25:00,105.26,105.34,105.24,105.33,30961.0,87.8282,87.8949,87.8115,87.8866,30961.0
2017-05-26 10:30:00,105.34,105.44,105.25,105.41,35283.0,87.8949,87.9784,87.8198,87.9533,35283.0
2017-05-26 10:35:00,105.42,105.44,105.29,105.44,20045.0,87.9617,87.9784,87.8532,87.9784,20045.0
2017-05-26 10:40:00,105.44,105.58,105.43,105.5,66276.0,87.9784,88.0952,87.97,88.0284,66276.0
2017-05-26 10:45:00,105.49,105.53,105.39,105.45,23954.0,88.0201,88.0534,87.9366,87.9867,23954.0
2017-05-26 10:50:00,105.45,105.53,105.36,105.48,28936.0,87.9867,88.0534,87.9116,88.0117,28936.0
2017-05-26 10:55:00,105.49,105.52,105.41,105.41,19798.0,88.0201,88.0451,87.9533,87.9533,19798.0
2017-05-26 11:00:00,105.43,105.54,105.41,105.5,46494.0,87.97,88.0618,87.9533,88.0284,46494.0
2017-05-26 11:05:00,105.5,105.51,105.41,105.49,43517.0,88.0284,88.0368,87.9533,88.0201,43517.0
2017-05-26 11:10:00,105.5,105.52,105.26,105.27,27147.0,88.0284,88.0451,87.8282,87.8365,27147.0
2017-05-26 11:15:00,105.29,105.32,105.23,105.27,25518.0,87.8532,87.8782,87.8031,87.8365,25518.0
2017-05-26 11:20:00,105.26,105.42,105.26,105.42,19399.0,87.8282,87.9617,87.8282,87.9617,19399.0
2017-05-26 11:25:00,105.43,105.53,105.43,105.45,35569.0,87.97,88.0534,87.97,87.9867,35569.0
2017-05-26 11:30:00,105.39,105.51,105.3,105.34,26966.0,87.9366,88.0368,87.8615,87.8949,26966.0
2017-05-26 11:35:00,105.32,105.33,105.22,105.28,21552.0,87.8782,87.8866,87.7948,87.8448,21552.0
2017-05-26 11:40:00,105.28,105.32,105.25,105.32,10053.0,87.8448,87.8782,87.8198,87.8782,10053.0
2017-05-26 11:45:00,105.34,105.34,105.27,105.33,20570.0,87.8949,87.8949,87.8365,87.8866,20570.0
2017-05-26 11:50:00,105.32,105.33,105.26,105.27,7498.0,87.8782,87.8866,87.8282,87.8365,7498.0
2017-05-26 11:55:00,105.26,105.31,105.2,105.31,34084.0,87.8282,87.8699,87.7781,87.8699,34084.0
2017-05-26 12:00:00,105.31,105.38,105.3,105.31,11247.0,87.8699,87.9283,87.8615,87.8699,11247.0
2017-05-26 12:05:00,105.31,105.43,105.29,105.39,30896.0,87.8699,87.97,87.8532,87.9366,30896.0
2017-05-26 12:10:00,105.4,105.45,105.37,105.37,15895.0,87.945,87.9867,87.9199,87.9199,15895.0
2017-05-26 12:15:00,105.39,105.44,105.35,105.41,14665.0,87.9366,87.9784,87.9033,87.9533,14665.0
2017-05-26 12:20:00,105.4,105.43,105.33,105.34,9099.0,87.945,87.97,87.8866,87.8949,9099.0
2017-05-26 12:25:00,105.35,105.39,105.33,105.34,10327.0,87.9033,87.9366,87.8866,87.8949,10327.0
2017-05-26 12:30:00,105.34,105.38,105.32,105.36,8461.0,87.8949,87.9283,87.8782,87.9116,8461.0
2017-05-26 12:35:00,105.37,105.47,105.36,105.47,21190.0,87.9199,88.0034,87.9116,88.0034,21190.0
2017-05-26 12:40:00,105.48,105.5,105.44,105.5,8687.0,88.0117,88.0284,87.9784,88.0284,8687.0
2017-05-26 12:45:00,105.5,105.59,105.48,105.59,19831.0,88.0284,88.1035,88.0117,88.1035,19831.0
2017-05-26 12:50:00,105.57,105.67,105.57,105.66,28246.0,88.0868,88.1703,88.0868,88.1619,28246.0
2017-05-26 12:55:00,105.66,105.69,105.64,105.65,16745.0,88.1619,88.187,88.1452,88.1536,16745.0
2017-05-26 13:00:00,105.66,105.66,105.55,105.57,19288.0,88.1619,88.1619,88.0701,88.0868,19288.0
2017-05-26 13:05:00,105.57,105.71,105.56,105.65,27770.0,88.0868,88.2036,88.0785,88.1536,27770.0
2017-05-26 13:10:00,105.65,105.67,105.58,105.63,10936.0,88.1536,88.1703,88.0952,88.1369,10936.0
2017-05-26 13:15:00,105.64,105.64,105.52,105.55,18408.0,88.1452,88.1452,88.0451,88.0701,18408.0
2017-05-26 13:20:00,105.55,105.59,105.53,105.56,35358.0,88.0701,88.1035,88.0534,88.0785,35358.0
2017-05-26 13:25:00,105.55,105.59,105.51,105.54,13346.0,88.0701,88.1035,88.0368,88.0618,13346.0
2017-05-26 13:30:00,105.55,105.58,105.53,105.53,28572.0,88.0701,88.0952,88.0534,88.0534,28572.0
2017-05-26 13:35:00,105.53,105.55,105.48,105.53,19029.0,88.0534,88.0701,88.0117,88.0534,19029.0
2017-05-26 13:40:00,105.53,105.54,105.48,105.53,13257.0,88.0534,88.0618,88.0117,88.0534,13257.0
2017-05-26 13:45:00,105.52,105.53,105.46,105.48,15682.0,88.0451,88.0534,87.995,88.0117,15682.0
2017-05-26 13:50:00,105.48,105.5,105.39,105.44,11888.0,88.0117,88.0284,87.9366,87.9784,11888.0
2017-05-26 13:55:00,105.43,105.43,105.33,105.37,29521.0,87.97,87.97,87.8866,87.9199,29521.0
2017-05-26 14:00:00,105.35,105.43,105.34,105.41,17721.0,87.9033,87.97,87.8949,87.9533,17721.0
2017-05-26 14:05:00,105.41,105.42,105.32,105.35,23401.0,87.9533,87.9617,87.8782,87.9033,23401.0
2017-05-26 14:10:00,105.34,105.38,105.34,105.37,13668.0,87.8949,87.9283,87.8949,87.9199,13668.0
2017-05-26 14:15:00,105.35,105.35,105.25,105.26,13105.0,87.9033,87.9033,87.8198,87.8282,13105.0
2017-05-26 14:20:00,105.27,105.38,105.26,105.3,19582.0,87.8365,87.9283,87.8282,87.8615,19582.0
2017-05-26 14:25:00,105.33,105.4,105.32,105.4,10915.0,87.8866,87.945,87.8782,87.945,10915.0
2017-05-26 14:30:00,105.39,105.39,105.26,105.34,37117.0,87.9366,87.9366,87.8282,87.8949,37117.0
2017-05-26 14:35:00,105.35,105.41,105.31,105.33,15275.0,87.9033,87.9533,87.8699,87.8866,15275.0
2017-05-26 14:40:00,105.33,105.4,105.31,105.4,13119.0,87.8866,87.945,87.8699,87.945,13119.0
2017-05-26 14:45:00,105.4,105.41,105.35,105.38,29322.0,87.945,87.9533,87.9033,87.9283,29322.0
2017-05-26 14:50:00,105.38,105.44,105.35,105.44,12217.0,87.9283,87.9784,87.9033,87.9784,12217.0
2017-05-26 14:55:00,105.44,105.46,105.43,105.44,13620.0,87.9784,87.995,87.97,87.9784,13620.0
2017-05-26 15:00:00,105.45,105.5,105.41,105.42,22749.0,87.9867,88.0284,87.9533,87.9617,22749.0
2017-05-26 15:05:00,105.43,105.43,105.34,105.38,23723.0,87.97,87.97,87.8949,87.9283,23723.0
2017-05-26 15:10:00,105.4,105.44,105.38,105.43,17875.0,87.945,87.9784,87.9283,87.97,17875.0
2017-05-26 15:15:00,105.43,105.47,105.43,105.43,19735.0,87.97,88.0034,87.97,87.97,19735.0
2017-05-26 15:20:00,105.44,105.46,105.39,105.39,20564.0,87.9784,87.995,87.9366,87.9366,20564.0
2017-05-26 15:25:00,105.4,105.46,105.39,105.44,32747.0,87.945,87.995,87.9366,87.9784,32747.0
2017-05-26 15:30:00,105.45,105.5,105.44,105.44,26169.0,87.9867,88.0284,87.9784,87.9784,26169.0
2017-05-26 15:35:00,105.46,105.51,105.44,105.44,27620.0,87.995,88.0368,87.9784,87.9784,27620.0
2017-05-26 15:40:00,105.45,105.61,105.44,105.61,39791.0,87.9867,88.1202,87.9784,88.1202,39791.0
2017-05-26 15:45:00,105.6,105.65,105.58,105.65,84344.0,88.1119,88.1536,88.0952,88.1536,84344.0
2017-05-26 15:50:00,105.65,105.7,105.63,105.66,80770.0,88.1536,88.1953,88.1369,88.1619,80770.0
2017-05-26 15:55:00,105.66,105.69,105.6,105.65,232036.0,88.1619,88.187,88.1119,88.1536,232036.0
2017-05-30 09:30:00,105.21,105.39,105.01,105.13,82220.0,87.7864,87.9366,87.6196,87.7197,82220.0
2017-05-30 09:35:00,105.14,105.45,105.06,105.24,37795.0,87.728,87.9867,87.6613,87.8115,37795.0
2017-05-30 09:40:00,105.23,105.35,105.03,105.34,26873.0,87.8031,87.9033,87.6363,87.8949,26873.0
2017-05-30 09:45:00,105.36,105.59,105.35,105.45,42430.0,87.9116,88.1035,87.9033,87.9867,42430.0
2017-05-30 09:50:00,105.48,105.56,105.42,105.56,11527.0,88.0117,88.0785,87.9617,88.0785,11527.0
2017-05-30 09:55:00,105.52,105.58,105.4,105.46,33172.0,88.0451,88.0952,87.945,87.995,33172.0
2017-05-30 10:00:00,105.48,105.54,105.28,105.35,19081.0,88.0117,88.0618,87.8448,87.9033,19081.0
2017-05-30 10:05:00,105.37,105.42,105.15,105.15,15581.0,87.9199,87.9617,87.7364,87.7364,15581.0
2017-05-30 10:10:00,105.15,105.24,105.09,105.17,25034.0,87.7364,87.8115,87.6863,87.7531,25034.0
2017-05-30 10:15:00,105.17,105.32,105.07,105.32,41140.0,87.7531,87.8782,87.6696,87.8782,41140.0
2017-05-30 10:20:00,105.32,105.59,105.32,105.51,29060.0,87.8782,88.1035,87.8782,88.0368,29060.0
2017-05-30 10:25:00,105.48,105.5,105.24,105.29,21279.0,88.0117,88.0284,87.8115,87.8532,21279.0
2017-05-30 10:30:00,105.3,105.52,105.26,105.52,17950.0,87.8615,88.0451,87.8282,88.0451,17950.0
2017-05-30 10:35:00,105.52,105.65,105.47,105.65,24169.0,88.0451,88.1536,88.0034,88.1536,24169.0
2017-05-30 10:40:00,105.63,105.84,105.63,105.71,64446.0,88.1369,88.3121,88.1369,88.2036,64446.0
2017-05-30 10:45:00,105.71,105.72,105.65,105.72,13159.0,88.2036,88.212,88.1536,88.212,13159.0
2017-05-30 10:50:00,105.73,105.76,105.67,105.72,12919.0,88.2203,88.2454,88.1703,88.212,12919.0
2017-05-30 10:55:00,105.72,105.72,105.57,105.64,17494.0,88.212,88.212,88.0868,88.1452,17494.0
2017-05-30 11:00:00,105.66,105.78,105.66,105.71,14781.0,88.1619,88.262,88.1619,88.2036,14781.0
2017-05-30 11:05:00,105.71,105.77,105.7,105.73,15250.0,88.2036,88.2537,88.1953,88.2203,15250.0
2017-05-30 11:10:00,105.72,105.81,105.71,105.76,24877.0,88.212,88.2871,88.2036,88.2454,24877.0
2017-05-30 11:15:00,105.75,105.79,105.74,105.79,4932.0,88.237,88.2704,88.2287,88.2704,4932.0
2017-05-30 11:20:00,105.78,105.85,105.64,105.65,43503.0,88.262,88.3205,88.1452,88.1536,43503.0
2017-05-30 11:25:00,105.66,105.75,105.64,105.7,25611.0,88.1619,88.237,88.1452,88.1953,25611.0
2017-05-30 11:30:00,105.7,105.83,105.7,105.76,22552.0,88.1953,88.3038,88.1953,88.2454,22552.0
2017-05-30 11:35:00,105.77,105.85,105.71,105.79,20186.0,88.2537,88.3205,88.2036,88.2704,20186.0
2017-05-30 11:40:00,105.8,105.8,105.64,105.65,13775.0,88.2787,88.2787,88.1452,88.1536,13775.0
2017-05-30 11:45:00,105.67,105.71,105.57,105.64,21521.0,88.1703,88.2036,88.0868,88.1452,21521.0
2017-05-30 11:50:00,105.63,105.66,105.51,105.53,11232.0,88.1369,88.1619,88.0368,88.0534,11232.0
2017-05-30 11:55:00,105.53,105.56,105.48,105.53,12681.0,88.0534,88.0785,88.0117,88.0534,12681.0
2017-05-30 12:00:00,105.53,105.63,105.53,105.61,17988.0,88.0534,88.1369,88.0534,88.1202,17988.0
2017-05-30 12:05:00,105.63,105.64,105.49,105.64,25543.0,88.1369,88.1452,88.0201,88.1452,25543.0
2017-05-30 12:10:00,105.64,105.64,105.52,105.56,9317.0,88.1452,88.1452,88.0451,88.0785,9317.0
2017-05-30 12:15:00,105.54,105.62,105.54,105.59,10006.0,88.0618,88.1285,88.0618,88.1035,10006.0
2017-05-30 12:20:00,105.61,105.73,105.59,105.69,15509.0,88.1202,88.2203,88.1035,88.187,15509.0
2017-05-30 12:25:00,105.69,105.7,105.61,105.68,9125.0,88.187,88.1953,88.1202,88.1786,9125.0
2017-05-30 12:30:00,105.67,105.73,105.64,105.65,10559.0,88.1703,88.2203,88.1452,88.1536,10559.0
2017-05-30 12:35:00,105.65,105.71,105.64,105.69,11488.0,88.1536,88.2036,88.1452,88.187,11488.0
2017-05-30 12:40:00,105.69,105.72,105.65,105.67,10874.0,88.187,88.212,88.1536,88.1703,10874.0
2017-05-30 12:45:00,105.67,105.72,105.65,105.68,12109.0,88.1703,88.212,88.1536,88.1786,12109.0
2017-05-30 12:50:00,105.67,105.7,105.57,105.59,19768.0,88.1703,88.1953,88.0868,88.1035,19768.0
2017-05-30 12:55:00,105.59,105.65,105.58,105.65,11020.0,88.1035,88.1536,88.0952,88.1536,11020.0
2017-05-30 13:00:00,105.64,105.67,105.6,105.63,19935.0,88.1452,88.1703,88.1119,88.1369,19935.0
2017-05-30 13:05:00,105.62,105.65,105.6,105.64,9859.0,88.1285,88.1536,88.1119,88.1452,9859.0
2017-05-30 13:10:00,105.65,105.68,105.63,105.67,8441.0,88.1536,88.1786,88.1369,88.1703,8441.0
2017-05-30 13:15:00,105.67,105.68,105.63,105.63,7080.0,88.1703,88.1786,88.1369,88.1369,7080.0
2017-05-30 13:20:00,105.63,105.64,105.59,105.59,9841.0,88.1369,88.1452,88.1035,88.1035,9841.0
2017-05-30 13:25:00,105.58,105.61,105.58,105.6,13106.0,88.0952,88.1202,88.0952,88.1119,13106.0
2017-05-30 13:30:00,105.6,105.68,105.59,105.62,13185.0,88.1119,88.1786,88.1035,88.1285,13185.0
2017-05-30 13:35:00,105.61,105.63,105.56,105.6,12313.0,88.1202,88.1369,88.0785,88.1119,12313.0
2017-05-30 13:40:00,105.59,105.59,105.54,105.58,12072.0,88.1035,88.1035,88.0618,88.0952,12072.0
2017-05-30 13:45:00,105.57,105.59,105.53,105.58,17940.0,88.0868,88.1035,88.0534,88.0952,17940.0
2017-05-30 13:50:00,105.58,105.67,105.56,105.66,19796.0,88.0952,88.1703,88.0785,88.1619,19796.0
2017-05-30 13:55:00,105.65,105.67,105.55,105.58,7877.0,88.1536,88.1703,88.0701,88.0952,7877.0
2017-05-30 14:00:00,105.55,105.64,105.55,105.63,15670.0,88.0701,88.1452,88.0701,88.1369,15670.0
2017-05-30 14:05:00,105.64,105.71,105.59,105.69,23379.0,88.1452,88.2036,88.1035,88.187,23379.0
2017-05-30 14:10:00,105.68,105.68,105.63,105.64,9019.0,88.1786,88.1786,88.1369,88.1452,9019.0
2017-05-30 14:15:00,105.64,105.68,105.63,105.67,14878.0,88.1452,88.1786,88.1369,88.1703,14878.0
2017-05-30 14:20:00,105.67,105.72,105.65,105.7,17376.0,88.1703,88.212,88.1536,88.1953,17376.0
2017-05-30 14:25:00,105.7,105.81,105.67,105.81,30117.0,88.1953,88.2871,88.1703,88.2871,30117.0
2017-05-30 14:30:00,105.81,105.83,105.78,105.82,19431.0,88.2871,88.3038,88.262,88.2954,19431.0
2017-05-30 14:35:00,105.82,105.83,105.72,105.72,16968.0,88.2954,88.3038,88.212,88.212,16968.0
2017-05-30 14:40:00,105.71,105.75,105.68,105.7,10641.0,88.2036,88.237,88.1786,88.1953,10641.0
2017-05-30 14:45:00,105.71,105.79,105.69,105.78,19736.0,88.2036,88.2704,88.187,88.262,19736.0
2017-05-30 14:50:00,105.77,105.8,105.75,105.77,8308.0,88.2537,88.2787,88.237,88.2537,8308.0
2017-05-30 14:55:00,105.76,105.81,105.73,105.77,14434.0,88.2454,88.2871,88.2203,88.2537,14434.0
2017-05-30 15:00:00,105.78,105.86,105.78,105.79,19938.0,88.262,88.3288,88.262,88.2704,19938.0
2017-05-30 15:05:00,105.79,105.81,105.71,105.71,12801.0,88.2704,88.2871,88.2036,88.2036,12801.0
2017-05-30 15:10:00,105.7,105.78,105.62,105.73,37938.0,88.1953,88.262,88.1285,88.2203,37938.0
2017-05-30 15:15:00,105.73,105.75,105.62,105.63,13449.0,88.2203,88.237,88.1285,88.1369,13449.0
2017-05-30 15:20:00,105.62,105.65,105.6,105.61,16684.0,88.1285,88.1536,88.1119,88.1202,16684.0
2017-05-30 15:25:00,105.62,105.66,105.61,105.65,19606.0,88.1285,88.1619,88.1202,88.1536,19606.0
2017-05-30 15:30:00,105.64,105.65,105.6,105.64,20350.0,88.1452,88.1536,88.1119,88.1452,20350.0
2017-05-30 15:35:00,105.64,105.65,105.55,105.61,53016.0,88.1452,88.1536,88.0701,88.1202,53016.0
2017-05-30 15:40:00,105.61,105.73,105.61,105.73,37048.0,88.1202,88.2203,88.1202,88.2203,37048.0
2017-05-30 15:45:00,105.74,105.77,105.69,105.75,47778.0,88.2287,88.2537,88.187,88.237,47778.0
2017-05-30 15:50:00,105.76,105.76,105.59,105.59,51116.0,88.2454,88.2454,88.1035,88.1035,51116.0
2017-05-30 15:55:00,105.6,105.65,105.45,105.48,210743.0,88.1119,88.1536,87.9867,88.0117,210743.0
2017-05-31 09:30:00,105.23,105.62,105.16,105.3,109843.0,87.8031,88.1285,87.7447,87.8615,109843.0
2017-05-31 09:35:00,105.3,105.4,104.97,104.98,48217.0,87.8615,87.945,87.5862,87.5945,48217.0
2017-05-31 09:40:00,104.97,105.08,104.91,104.97,58272.0,87.5862,87.678,87.5361,87.5862,58272.0
2017-05-31 09:45:00,105.05,105.07,104.43,104.55,116488.0,87.6529,87.6696,87.1356,87.2357,116488.0
2017-05-31 09:50:00,104.57,104.62,104.29,104.4,139463.0,87.2524,87.2942,87.0188,87.1106,139463.0
2017-05-31 09:55:00,104.4,104.44,103.9,104.07,147411.0,87.1106,87.144,86.6934,86.8352,147411.0
2017-05-31 10:00:00,104.08,104.14,103.64,103.93,183910.0,86.8436,86.8936,86.4764,86.7184,183910.0
2017-05-31 10:05:00,103.89,103.89,103.69,103.8,41452.0,86.685,86.685,86.5182,86.6099,41452.0
2017-05-31 10:10:00,103.8,103.92,103.6,103.87,51995.0,86.6099,86.7101,86.4431,86.6684,51995.0
2017-05-31 10:15:00,103.89,104.17,103.85,103.91,56243.0,86.685,86.9187,86.6517,86.7017,56243.0
2017-05-31 10:20:00,103.9,104.05,103.85,104.05,24147.0,86.6934,86.8185,86.6517,86.8185,24147.0
2017-05-31 10:25:00,104.07,104.32,104.01,104.32,31057.0,86.8352,87.0438,86.7852,87.0438,31057.0
2017-05-31 10:30:00,104.32,104.54,104.28,104.48,48874.0,87.0438,87.2274,87.0105,87.1773,48874.0
2017-05-31 10:35:00,104.48,104.58,104.39,104.43,42528.0,87.1773,87.2608,87.1022,87.1356,42528.0
2017-05-31 10:40:00,104.44,104.57,104.36,104.49,45033.0,87.144,87.2524,87.0772,87.1857,45033.0
2017-05-31 10:45:00,104.47,104.49,104.35,104.39,25994.0,87.169,87.1857,87.0689,87.1022,25994.0
2017-05-31 10:50:00,104.38,104.44,104.28,104.4,67775.0,87.0939,87.144,87.0105,87.1106,67775.0
2017-05-31 10:55:00,104.4,104.63,104.34,104.63,31608.0,87.1106,87.3025,87.0605,87.3025,31608.0
2017-05-31 11:00:00,104.62,104.76,104.6,104.73,83578.0,87.2942,87.411,87.2775,87.3859,83578.0
2017-05-31 11:05:00,104.74,104.75,104.67,104.73,28883.0,87.3943,87.4026,87.3359,87.3859,28883.0
2017-05-31 11:10:00,104.72,104.74,104.46,104.46,40163.0,87.3776,87.3943,87.1606,87.1606,40163.0
2017-05-31 11:15:00,104.46,104.83,104.46,104.8,122196.0,87.1606,87.4694,87.1606,87.4443,122196.0
2017-05-31 11:20:00,104.8,105.26,104.78,105.24,84285.0,87.4443,87.8282,87.4277,87.8115,84285.0
2017-05-31 11:25:00,105.22,105.24,104.98,105.07,72280.0,87.7948,87.8115,87.5945,87.6696,72280.0
2017-05-31 11:30:00,105.08,105.16,105.0,105.04,34722.0,87.678,87.7447,87.6112,87.6446,34722.0
2017-05-31 11:35:00,105.05,105.2,104.98,105.02,51698.0,87.6529,87.7781,87.5945,87.6279,51698.0
2017-05-31 11:40:00,105.01,105.05,104.9,104.9,34735.0,87.6196,87.6529,87.5278,87.5278,34735.0
2017-05-31 11:45:00,104.89,105.04,104.86,105.02,25564.0,87.5194,87.6446,87.4944,87.6279,25564.0
2017-05-31 11:50:00,105.01,105.24,104.97,105.21,21734.0,87.6196,87.8115,87.5862,87.7864,21734.0
2017-05-31 11:55:00,105.24,105.43,105.22,105.39,41432.0,87.8115,87.97,87.7948,87.9366,41432.0
2017-05-31 12:00:00,105.39,105.41,105.22,105.4,33294.0,87.9366,87.9533,87.7948,87.945,33294.0
2017-05-31 12:05:00,105.39,105.49,105.39,105.46,22899.0,87.9366,88.0201,87.9366,87.995,22899.0
2017-05-31 12:10:00,105.47,105.5,105.4,105.46,28485.0,88.0034,88.0284,87.945,87.995,28485.0
2017-05-31 12:15:00,105.47,105.49,105.4,105.43,32315.0,88.0034,88.0201,87.945,87.97,32315.0
2017-05-31 12:20:00,105.44,105.53,105.4,105.53,28262.0,87.9784,88.0534,87.945,88.0534,28262.0
2017-05-31 12:25:00,105.54,105.54,105.48,105.5,14647.0,88.0618,88.0618,88.0117,88.0284,14647.0
2017-05-31 12:30:00,105.5,105.66,105.48,105.59,35036.0,88.0284,88.1619,88.0117,88.1035,35036.0
2017-05-31 12:35:00,105.6,105.63,105.53,105.54,35197.0,88.1119,88.1369,88.0534,88.0618,35197.0
2017-05-31 12:40:00,105.53,105.63,105.53,105.58,20804.0,88.0534,88.1369,88.0534,88.0952,20804.0
2017-05-31 12:45:00,105.59,105.59,105.49,105.52,30576.0,88.1035,88.1035,88.0201,88.0451,30576.0
2017-05-31 12:50:00,105.5,105.55,105.49,105.54,15855.0,88.0284,88.0701,88.0201,88.0618,15855.0
2017-05-31 12:55:00,105.52,105.52,105.44,105.48,14723.0,88.0451,88.0451,87.9784,88.0117,14723.0
2017-05-31 13:00:00,105.48,105.5,105.43,105.5,18258.0,88.0117,88.0284,87.97,88.0284,18258.0
2017-05-31 13:05:00,105.49,105.54,105.47,105.54,11868.0,88.0201,88.0618,88.0034,88.0618,11868.0
2017-05-31 13:10:00,105.54,105.76,105.5,105.59,96548.0,88.0618,88.2454,88.0284,88.1035,96548.0
2017-05-31 13:15:00,105.6,105.65,105.47,105.49,25875.0,88.1119,88.1536,88.0034,88.0201,25875.0
2017-05-31 13:20:00,105.49,105.5,105.38,105.39,25103.0,88.0201,88.0284,87.9283,87.9366,25103.0
2017-05-31 13:25:00,105.39,105.43,105.35,105.42,21353.0,87.9366,87.97,87.9033,87.9617,21353.0
2017-05-31 13:30:00,105.42,105.46,105.41,105.46,14844.0,87.9617,87.995,87.9533,87.995,14844.0
2017-05-31 13:35:00,105.44,105.44,105.35,105.41,13556.0,87.9784,87.9784,87.9033,87.9533,13556.0
2017-05-31 13:40:00,105.41,105.43,105.36,105.39,18603.0,87.9533,87.97,87.9116,87.9366,18603.0
2017-05-31 13:45:00,105.39,105.4,105.31,105.34,16115.0,87.9366,87.945,87.8699,87.8949,16115.0
2017-05-31 13:50:00,105.34,105.37,105.33,105.37,26868.0,87.8949,87.9199,87.8866,87.9199,26868.0
2017-05-31 13:55:00,105.36,105.39,105.3,105.36,57452.0,87.9116,87.9366,87.8615,87.9116,57452.0
2017-05-31 14:00:00,105.37,105.43,105.29,105.29,21829.0,87.9199,87.97,87.8532,87.8532,21829.0
2017-05-31 14:05:00,105.29,105.37,105.27,105.35,15179.0,87.8532,87.9199,87.8365,87.9033,15179.0
2017-05-31 14:10:00,105.35,105.4,105.2,105.26,19183.0,87.9033,87.945,87.7781,87.8282,19183.0
2017-05-31 14:15:00,105.26,105.39,105.26,105.37,13058.0,87.8282,87.9366,87.8282,87.9199,13058.0
2017-05-31 14:20:00,105.37,105.49,105.36,105.42,15270.0,87.9199,88.0201,87.9116,87.9617,15270.0
2017-05-31 14:25:00,105.42,105.48,105.37,105.48,26498.0,87.9617,88.0117,87.9199,88.0117,26498.0
2017-05-31 14:30:00,105.48,105.48,105.35,105.39,35331.0,88.0117,88.0117,87.9033,87.9366,35331.0
2017-05-31 14:35:00,105.39,105.4,105.34,105.35,14035.0,87.9366,87.945,87.8949,87.9033,14035.0
2017-05-31 14:40:00,105.34,105.34,105.25,105.29,15747.0,87.8949,87.8949,87.8198,87.8532,15747.0
2017-05-31 14:45:00,105.28,105.29,105.17,105.18,19690.0,87.8448,87.8532,87.7531,87.7614,19690.0
2017-05-31 14:50:00,105.17,105.19,105.05,105.09,20527.0,87.7531,87.7698,87.6529,87.6863,20527.0
2017-05-31 14:55:00,105.09,105.12,104.99,105.0,23424.0,87.6863,87.7113,87.6029,87.6112,23424.0
2017-05-31 15:00:00,105.01,105.3,105.0,105.25,15844.0,87.6196,87.8615,87.6112,87.8198,15844.0
2017-05-31 15:05:00,105.26,105.27,105.17,105.19,18797.0,87.8282,87.8365,87.7531,87.7698,18797.0
2017-05-31 15:10:00,105.18,105.26,105.16,105.25,15955.0,87.7614,87.8282,87.7447,87.8198,15955.0
2017-05-31 15:15:00,105.25,105.32,105.22,105.29,18170.0,87.8198,87.8782,87.7948,87.8532,18170.0
2017-05-31 15:20:00,105.3,105.38,105.27,105.36,21502.0,87.8615,87.9283,87.8365,87.9116,21502.0
2017-05-31 15:25:00,105.36,105.47,105.35,105.38,15000.0,87.9116,88.0034,87.9033,87.9283,15000.0
2017-05-31 15:30:00,105.39,105.54,105.39,105.53,33061.0,87.9366,88.0618,87.9366,88.0534,33061.0
2017-05-31 15:35:00,105.53,105.53,105.41,105.42,17202.0,88.0534,88.0534,87.9533,87.9617,17202.0
2017-05-31 15:40:00,105.41,105.48,105.39,105.43,42081.0,87.9533,88.0117,87.9366,87.97,42081.0
2017-05-31 15:45:00,105.45,105.52,105.39,105.51,58166.0,87.9867,88.0451,87.9366,88.0368,58166.0
2017-05-31 15:50:00,105.51,105.54,105.46,105.53,79215.0,88.0368,88.0618,87.995,88.0534,79215.0
2017-05-31 15:55:00,105.54,105.54,105.42,105.45,140037.0,88.0618,88.0618,87.9617,87.9867,140037.0
2017-06-01 09:30:00,105.77,105.77,105.18,105.42,98182.0,88.2537,88.2537,87.7614,87.9617,98182.0
2017-06-01 09:35:00,105.4,105.52,105.16,105.49,38915.0,87.945,88.0451,87.7447,88.0201,38915.0
2017-06-01 09:40:00,105.48,105.69,105.32,105.65,42897.0,88.0117,88.187,87.8782,88.1536,42897.0
2017-06-01 09:45:00,105.62,105.64,105.49,105.61,49028.0,88.1285,88.1452,88.0201,88.1202,49028.0
2017-06-01 09:50:00,105.6,105.98,105.58,105.95,64545.0,88.1119,88.4289,88.0952,88.4039,64545.0
2017-06-01 09:55:00,105.93,105.96,105.77,105.8,29612.0,88.3872,88.4122,88.2537,88.2787,29612.0
2017-06-01 10:00:00,105.77,105.9,105.67,105.78,48161.0,88.2537,88.3622,88.1703,88.262,48161.0
2017-06-01 10:05:00,105.77,105.9,105.66,105.81,45655.0,88.2537,88.3622,88.1619,88.2871,45655.0
2017-06-01 10:10:00,105.81,106.21,105.77,106.19,106740.0,88.2871,88.6208,88.2537,88.6041,106740.0
2017-06-01 10:15:00,106.18,106.23,106.02,106.21,60785.0,88.5958,88.6375,88.4623,88.6208,60785.0
2017-06-01 10:20:00,106.21,106.24,106.01,106.01,63816.0,88.6208,88.6459,88.454,88.454,63816.0
2017-06-01 10:25:00,106.0,106.22,105.95,106.21,47250.0,88.4456,88.6292,88.4039,88.6208,47250.0
2017-06-01 10:30:00,106.22,106.22,105.96,106.0,29353.0,88.6292,88.6292,88.4122,88.4456,29353.0
2017-06-01 10:35:00,106.01,106.12,105.86,105.9,29473.0,88.454,88.5457,88.3288,88.3622,29473.0
2017-06-01 10:40:00,105.91,105.92,105.78,105.81,29559.0,88.3705,88.3789,88.262,88.2871,29559.0
2017-06-01 10:45:00,105.81,105.84,105.72,105.78,23771.0,88.2871,88.3121,88.212,88.262,23771.0
2017-06-01 10:50:00,105.79,105.9,105.73,105.88,58367.0,88.2704,88.3622,88.2203,88.3455,58367.0
2017-06-01 10:55:00,105.91,105.97,105.8,105.93,12005.0,88.3705,88.4206,88.2787,88.3872,12005.0
2017-06-01 11:00:00,105.97,106.03,105.85,105.85,19717.0,88.4206,88.4706,88.3205,88.3205,19717.0
2017-06-01 11:05:00,105.85,106.02,105.83,106.0,28188.0,88.3205,88.4623,88.3038,88.4456,28188.0
2017-06-01 11:10:00,106.01,106.21,106.01,106.18,25285.0,88.454,88.6208,88.454,88.5958,25285.0
2017-06-01 11:15:00,106.19,106.23,106.09,106.18,26231.0,88.6041,88.6375,88.5207,88.5958,26231.0
2017-06-01 11:20:00,106.17,106.19,106.06,106.08,14725.0,88.5875,88.6041,88.4957,88.5124,14725.0
2017-06-01 11:25:00,106.08,106.08,105.89,105.92,23742.0,88.5124,88.5124,88.3538,88.3789,23742.0
2017-06-01 11:30:00,105.92,106.06,105.92,106.0,27271.0,88.3789,88.4957,88.3789,88.4456,27271.0
2017-06-01 11:35:00,105.98,106.08,105.98,106.07,12302.0,88.4289,88.5124,88.4289,88.504,12302.0
2017-06-01 11:40:00,106.09,106.12,105.95,105.98,30897.0,88.5207,88.5457,88.4039,88.4289,30897.0
2017-06-01 11:45:00,105.98,106.07,105.94,106.01,14380.0,88.4289,88.504,88.3955,88.454,14380.0
2017-06-01 11:50:00,106.02,106.15,106.01,106.12,18828.0,88.4623,88.5708,88.454,88.5457,18828.0
2017-06-01 11:55:00,106.13,106.16,106.11,106.15,12127.0,88.5541,88.5791,88.5374,88.5708,12127.0
2017-06-01 12:00:00,106.13,106.2,106.11,106.12,17679.0,88.5541,88.6125,88.5374,88.5457,17679.0
2017-06-01 12:05:00,106.1,106.22,106.09,106.21,19612.0,88.5291,88.6292,88.5207,88.6208,19612.0
2017-06-01 12:10:00,106.21,106.25,106.15,106.24,13049.0,88.6208,88.6542,88.5708,88.6459,13049.0
2017-06-01 12:15:00,106.25,106.28,106.18,106.27,21644.0,88.6542,88.6792,88.5958,88.6709,21644.0
2017-06-01 12:20:00,106.26,106.26,106.11,106.13,33914.0,88.6626,88.6626,88.5374,88.5541,33914.0
2017-06-01 12:25:00,106.13,106.17,106.05,106.12,14654.0,88.5541,88.5875,88.4873,88.5457,14654.0
2017-06-01 12:30:00,106.13,106.16,106.06,106.15,11947.0,88.5541,88.5791,88.4957,88.5708,11947.0
2017-06-01 12:35:00,106.13,106.15,106.05,106.09,17726.0,88.5541,88.5708,88.4873,88.5207,17726.0
2017-06-01 12:40:00,106.08,106.2,106.08,106.2,15701.0,88.5124,88.6125,88.5124,88.6125,15701.0
2017-06-01 12:45:00,106.2,106.21,106.06,106.15,17503.0,88.6125,88.6208,88.4957,88.5708,17503.0
2017-06-01 12:50:00,106.12,106.19,106.05,106.07,28811.0,88.5457,88.6041,88.4873,88.504,28811.0
2017-06-01 12:55:00,106.07,106.08,105.98,106.01,43565.0,88.504,88.5124,88.4289,88.454,43565.0
2017-06-01 13:00:00,106.01,106.13,106.01,106.1,15801.0,88.454,88.5541,88.454,88.5291,15801.0
2017-06-01 13:05:00,106.1,106.17,106.09,106.13,29911.0,88.5291,88.5875,88.5207,88.5541,29911.0
2017-06-01 13:10:00,106.13,106.19,106.08,106.18,16650.0,88.5541,88.6041,88.5124,88.5958,16650.0
2017-06-01 13:15:00,106.2,106.29,106.17,106.25,23913.0,88.6125,88.6876,88.5875,88.6542,23913.0
2017-06-01 13:20:00,106.23,106.37,106.21,106.27,30410.0,88.6375,88.7543,88.6208,88.6709,30410.0
2017-06-01 13:25:00,106.27,106.28,106.16,106.22,39281.0,88.6709,88.6792,88.5791,88.6292,39281.0
2017-06-01 13:30:00,106.22,106.36,106.2,106.34,14581.0,88.6292,88.746,88.6125,88.7293,14581.0
2017-06-01 13:35:00,106.34,106.37,106.25,106.29,13762.0,88.7293,88.7543,88.6542,88.6876,13762.0
2017-06-01 13:40:00,106.25,106.43,106.24,106.43,29052.0,88.6542,88.8044,88.6459,88.8044,29052.0
2017-06-01 13:45:00,106.42,106.43,106.33,106.39,22405.0,88.7961,88.8044,88.721,88.771,22405.0
2017-06-01 13:50:00,106.38,106.41,106.28,106.29,16594.0,88.7627,88.7877,88.6792,88.6876,16594.0
2017-06-01 13:55:00,106.29,106.33,106.27,106.29,18701.0,88.6876,88.721,88.6709,88.6876,18701.0
2017-06-01 14:00:00,106.29,106.3,106.16,106.18,41097.0,88.6876,88.6959,88.5791,88.5958,41097.0
2017-06-01 14:05:00,106.17,106.19,106.08,106.11,41401.0,88.5875,88.6041,88.5124,88.5374,41401.0
2017-06-01 14:10:00,106.11,106.14,106.05,106.08,27790.0,88.5374,88.5624,88.4873,88.5124,27790.0
2017-06-01 14:15:00,106.08,106.09,106.01,106.05,33827.0,88.5124,88.5207,88.454,88.4873,33827.0
2017-06-01 14:20:00,106.05,106.18,106.04,106.15,37739.0,88.4873,88.5958,88.479,88.5708,37739.0
2017-06-01 14:25:00,106.15,106.21,106.1,106.11,15089.0,88.5708,88.6208,88.5291,88.5374,15089.0
2017-06-01 14:30:00,106.1,106.1,105.89,105.91,23301.0,88.5291,88.5291,88.3538,88.3705,23301.0
2017-06-01 14:35:00,105.91,105.95,105.84,105.91,28007.0,88.3705,88.4039,88.3121,88.3705,28007.0
2017-06-01 14:40:00,105.93,106.05,105.93,106.01,13085.0,88.3872,88.4873,88.3872,88.454,13085.0
2017-06-01 14:45:00,105.99,106.08,105.97,106.03,18535.0,88.4373,88.5124,88.4206,88.4706,18535.0
2017-06-01 14:50:00,106.03,106.04,105.9,105.91,16474.0,88.4706,88.479,88.3622,88.3705,16474.0
2017-06-01 14:55:00,105.93,105.94,105.83,105.84,26388.0,88.3872,88.3955,88.3038,88.3121,26388.0
2017-06-01 15:00:00,105.85,105.91,105.84,105.85,31649.0,88.3205,88.3705,88.3121,88.3205,31649.0
2017-06-01 15:05:00,105.83,105.89,105.78,105.81,25388.0,88.3038,88.3538,88.262,88.2871,25388.0
2017-06-01 15:10:00,105.81,105.85,105.72,105.73,36993.0,88.2871,88.3205,88.212,88.2203,36993.0
2017-06-01 15:15:00,105.73,105.79,105.7,105.73,47139.0,88.2203,88.2704,88.1953,88.2203,47139.0
2017-06-01 15:20:00,105.74,105.76,105.69,105.75,81224.0,88.2287,88.2454,88.187,88.237,81224.0
2017-06-01 15:25:00,105.75,105.75,105.67,105.69,54201.0,88.237,88.237,88.1703,88.187,54201.0
2017-06-01 15:30:00,105.7,105.84,105.68,105.84,54424.0,88.1953,88.3121,88.1786,88.3121,54424.0
2017-06-01 15:35:00,105.84,105.84,105.73,105.78,55230.0,88.3121,88.3121,88.2203,88.262,55230.0
2017-06-01 15:40:00,105.78,105.84,105.68,105.8,73117.0,88.262,88.3121,88.1786,88.2787,73117.0
2017-06-01 15:45:00,105.79,105.89,105.74,105.74,82875.0,88.2704,88.3538,88.2287,88.2287,82875.0
2017-06-01 15:50:00,105.75,105.8,105.71,105.74,70348.0,88.237,88.2787,88.2036,88.2287,70348.0
2017-06-01 15:55:00,105.74,105.79,105.54,105.68,269454.0,88.2287,88.2704,88.0618,88.1786,269454.0
2017-06-02 09:30:00,105.66,106.13,105.56,105.78,82061.0,88.1619,88.5541,88.0785,88.262,82061.0
2017-06-02 09:35:00,105.8,105.8,105.29,105.4,69410.0,88.2787,88.2787,87.8532,87.945,69410.0
2017-06-02 09:40:00,105.4,105.72,105.18,105.66,62688.0,87.945,88.212,87.7614,88.1619,62688.0
2017-06-02 09:45:00,105.68,105.97,105.57,105.94,19343.0,88.1786,88.4206,88.0868,88.3955,19343.0
2017-06-02 09:50:00,105.95,106.02,105.82,105.92,16220.0,88.4039,88.4623,88.2954,88.3789,16220.0
2017-06-02 09:55:00,105.94,105.99,105.8,105.92,22834.0,88.3955,88.4373,88.2787,88.3789,22834.0
2017-06-02 10:00:00,105.93,105.99,105.79,105.8,20459.0,88.3872,88.4373,88.2704,88.2787,20459.0
2017-06-02 10:05:00,105.79,105.85,105.59,105.62,30832.0,88.2704,88.3205,88.1035,88.1285,30832.0
2017-06-02 10:10:00,105.64,105.75,105.56,105.73,26327.0,88.1452,88.237,88.0785,88.2203,26327.0
2017-06-02 10:15:00,105.74,105.85,105.65,105.84,13063.0,88.2287,88.3205,88.1536,88.3121,13063.0
2017-06-02 10:20:00,105.83,106.08,105.83,106.08,45698.0,88.3038,88.5124,88.3038,88.5124,45698.0
2017-06-02 10:25:00,106.06,106.24,105.97,106.09,86584.0,88.4957,88.6459,88.4206,88.5207,86584.0
2017-06-02 10:30:00,106.09,106.39,106.08,106.38,36621.0,88.5207,88.771,88.5124,88.7627,36621.0
2017-06-02 10:35:00,106.39,106.39,106.21,106.28,20370.0,88.771,88.771,88.6208,88.6792,20370.0
2017-06-02 10:40:00,106.27,106.27,106.1,106.12,16717.0,88.6709,88.6709,88.5291,88.5457,16717.0
2017-06-02 10:45:00,106.12,106.33,106.12,106.31,26680.0,88.5457,88.721,88.5457,88.7043,26680.0
2017-06-02 10:50:00,106.33,106.37,106.24,106.25,21117.0,88.721,88.7543,88.6459,88.6542,21117.0
2017-06-02 10:55:00,106.25,106.29,106.16,106.17,31084.0,88.6542,88.6876,88.5791,88.5875,31084.0
2017-06-02 11:00:00,106.18,106.37,106.17,106.34,14574.0,88.5958,88.7543,88.5875,88.7293,14574.0
2017-06-02 11:05:00,106.31,106.33,106.16,106.22,14841.0,88.7043,88.721,88.5791,88.6292,14841.0
2017-06-02 11:10:00,106.24,106.3,106.17,106.26,11746.0,88.6459,88.6959,88.5875,88.6626,11746.0
2017-06-02 11:15:00,106.25,106.34,106.23,106.34,35149.0,88.6542,88.7293,88.6375,88.7293,35149.0
2017-06-02 11:20:00,106.34,106.35,106.27,106.3,22143.0,88.7293,88.7376,88.6709,88.6959,22143.0
2017-06-02 11:25:00,106.32,106.37,106.23,106.31,16372.0,88.7126,88.7543,88.6375,88.7043,16372.0
2017-06-02 11:30:00,106.3,106.38,106.29,106.38,14036.0,88.6959,88.7627,88.6876,88.7627,14036.0
2017-06-02 11:35:00,106.38,106.45,106.31,106.44,39702.0,88.7627,88.8211,88.7043,88.8127,39702.0
2017-06-02 11:40:00,106.44,106.45,106.39,106.43,41221.0,88.8127,88.8211,88.771,88.8044,41221.0
2017-06-02 11:45:00,106.42,106.48,106.36,106.39,39918.0,88.7961,88.8461,88.746,88.771,39918.0
2017-06-02 11:50:00,106.39,106.49,106.38,106.48,19833.0,88.771,88.8545,88.7627,88.8461,19833.0
2017-06-02 11:55:00,106.5,106.5,106.42,106.49,27607.0,88.8628,88.8628,88.7961,88.8545,27607.0
2017-06-02 12:00:00,106.48,106.48,106.38,106.47,15648.0,88.8461,88.8461,88.7627,88.8378,15648.0
2017-06-02 12:05:00,106.48,106.5,106.42,106.48,17636.0,88.8461,88.8628,88.7961,88.8461,17636.0
2017-06-02 12:10:00,106.5,106.57,106.48,106.56,24644.0,88.8628,88.9212,88.8461,88.9129,24644.0
2017-06-02 12:15:00,106.57,106.64,106.55,106.57,23034.0,88.9212,88.9796,88.9045,88.9212,23034.0
2017-06-02 12:20:00,106.57,106.63,106.54,106.63,14013.0,88.9212,88.9713,88.8962,88.9713,14013.0
2017-06-02 12:25:00,106.62,106.76,106.61,106.75,26262.0,88.9629,89.0798,88.9546,89.0714,26262.0
2017-06-02 12:30:00,106.75,106.75,106.62,106.62,27925.0,89.0714,89.0714,88.9629,88.9629,27925.0
2017-06-02 12:35:00,106.62,106.64,106.54,106.6,25480.0,88.9629,88.9796,88.8962,88.9462,25480.0
2017-06-02 12:40:00,106.58,106.59,106.34,106.39,45136.0,88.9296,88.9379,88.7293,88.771,45136.0
2017-06-02 12:45:00,106.4,106.42,106.36,106.41,22958.0,88.7794,88.7961,88.746,88.7877,22958.0
2017-06-02 12:50:00,106.41,106.51,106.39,106.49,18406.0,88.7877,88.8712,88.771,88.8545,18406.0
2017-06-02 12:55:00,106.5,106.54,106.44,106.48,17523.0,88.8628,88.8962,88.8127,88.8461,17523.0
2017-06-02 13:00:00,106.5,106.57,106.48,106.49,28543.0,88.8628,88.9212,88.8461,88.8545,28543.0
2017-06-02 13:05:00,106.47,106.47,106.35,106.39,14908.0,88.8378,88.8378,88.7376,88.771,14908.0
2017-06-02 13:10:00,106.39,106.44,106.39,106.44,17274.0,88.771,88.8127,88.771,88.8127,17274.0
2017-06-02 13:15:00,106.44,106.46,106.31,106.32,39430.0,88.8127,88.8294,88.7043,88.7126,39430.0
2017-06-02 13:20:00,106.31,106.32,106.27,106.27,30715.0,88.7043,88.7126,88.6709,88.6709,30715.0
2017-06-02 13:25:00,106.27,106.38,106.26,106.35,18318.0,88.6709,88.7627,88.6626,88.7376,18318.0
2017-06-02 13:30:00,106.33,106.52,106.33,106.5,26274.0,88.721,88.8795,88.721,88.8628,26274.0
2017-06-02 13:35:00,106.5,106.52,106.36,106.36,17497.0,88.8628,88.8795,88.746,88.746,17497.0
2017-06-02 13:40:00,106.34,106.42,106.31,106.42,16527.0,88.7293,88.7961,88.7043,88.7961,16527.0
2017-06-02 13:45:00,106.42,106.46,106.32,106.37,17447.0,88.7961,88.8294,88.7126,88.7543,17447.0
2017-06-02 13:50:00,106.35,106.47,106.35,106.4,20681.0,88.7376,88.8378,88.7376,88.7794,20681.0
2017-06-02 13:55:00,106.41,106.45,106.37,106.39,17110.0,88.7877,88.8211,88.7543,88.771,17110.0
2017-06-02 14:00:00,106.37,106.4,106.3,106.39,30491.0,88.7543,88.7794,88.6959,88.771,30491.0
2017-06-02 14:05:00,106.39,106.43,106.31,106.31,71084.0,88.771,88.8044,88.7043,88.7043,71084.0
2017-06-02 14:10:00,106.33,106.35,106.28,106.35,28045.0,88.721,88.7376,88.6792,88.7376,28045.0
2017-06-02 14:15:00,106.35,106.44,106.33,106.42,19926.0,88.7376,88.8127,88.721,88.7961,19926.0
2017-06-02 14:20:00,106.43,106.57,106.39,106.4,47547.0,88.8044,88.9212,88.771,88.7794,47547.0
2017-06-02 14:25:00,106.4,106.41,106.27,106.29,50065.0,88.7794,88.7877,88.6709,88.6876,50065.0
2017-06-02 14:30:00,106.3,106.42,106.28,106.29,33116.0,88.6959,88.7961,88.6792,88.6876,33116.0
2017-06-02 14:35:00,106.29,106.3,106.25,106.25,38445.0,88.6876,88.6959,88.6542,88.6542,38445.0
2017-06-02 14:40:00,106.25,106.25,106.17,106.19,18855.0,88.6542,88.6542,88.5875,88.6041,18855.0
2017-06-02 14:45:00,106.2,106.24,106.17,106.23,25548.0,88.6125,88.6459,88.5875,88.6375,25548.0
2017-06-02 14:50:00,106.22,106.35,106.22,106.31,54828.0,88.6292,88.7376,88.6292,88.7043,54828.0
2017-06-02 14:55:00,106.31,106.33,106.23,106.23,18692.0,88.7043,88.721,88.6375,88.6375,18692.0
2017-06-02 15:00:00,106.25,106.38,106.22,106.38,33363.0,88.6542,88.7627,88.6292,88.7627,33363.0
2017-06-02 15:05:00,106.39,106.39,106.3,106.3,29357.0,88.771,88.771,88.6959,88.6959,29357.0
2017-06-02 15:10:00,106.3,106.32,106.15,106.18,41840.0,88.6959,88.7126,88.5708,88.5958,41840.0
2017-06-02 15:15:00,106.18,106.2,105.94,106.03,43632.0,88.5958,88.6125,88.3955,88.4706,43632.0
2017-06-02 15:20:00,106.04,106.11,105.99,106.01,31089.0,88.479,88.5374,88.4373,88.454,31089.0
2017-06-02 15:25:00,106.01,106.15,106.01,106.09,29502.0,88.454,88.5708,88.454,88.5207,29502.0
2017-06-02 15:30:00,106.1,106.2,106.08,106.09,44323.0,88.5291,88.6125,88.5124,88.5207,44323.0
2017-06-02 15:35:00,106.1,106.21,106.1,106.11,53096.0,88.5291,88.6208,88.5291,88.5374,53096.0
2017-06-02 15:40:00,106.12,106.13,106.01,106.02,64585.0,88.5457,88.5541,88.454,88.4623,64585.0
2017-06-02 15:45:00,106.02,106.07,105.93,105.96,72264.0,88.4623,88.504,88.3872,88.4122,72264.0
2017-06-02 15:50:00,105.96,106.0,105.89,105.89,95652.0,88.4122,88.4456,88.3538,88.3538,95652.0
2017-06-02 15:55:00,105.89,106.01,105.88,105.95,304458.0,88.3538,88.454,88.3455,88.4039,304458.0
2017-06-05 09:30:00,105.58,106.0,105.58,105.88,67875.0,88.0952,88.4456,88.0952,88.3455,67875.0
2017-06-05 09:35:00,105.89,105.98,105.84,105.88,49513.0,88.3538,88.4289,88.3121,88.3455,49513.0
2017-06-05 09:40:00,105.87,105.88,105.63,105.63,59138.0,88.3371,88.3455,88.1369,88.1369,59138.0
2017-06-05 09:45:00,105.65,105.73,105.6,105.65,44989.0,88.1536,88.2203,88.1119,88.1536,44989.0
2017-06-05 09:50:00,105.66,105.8,105.6,105.8,63397.0,88.1619,88.2787,88.1119,88.2787,63397.0
2017-06-05 09:55:00,105.81,106.06,105.76,106.05,55380.0,88.2871,88.4957,88.2454,88.4873,55380.0
2017-06-05 10:00:00,106.06,106.48,106.06,106.44,80853.0,88.4957,88.8461,88.4957,88.8127,80853.0
2017-06-05 10:05:00,106.46,107.17,106.45,107.16,189222.0,88.8294,89.4219,88.8211,89.4135,189222.0
2017-06-05 10:10:00,107.16,107.17,106.73,106.82,110067.0,89.4135,89.4219,89.0547,89.1298,110067.0
2017-06-05 10:15:00,106.82,106.84,106.51,106.53,93148.0,89.1298,89.1465,88.8712,88.8878,93148.0
2017-06-05 10:20:00,106.52,106.61,106.43,106.51,69167.0,88.8795,88.9546,88.8044,88.8712,69167.0
2017-06-05 10:25:00,106.5,106.61,106.31,106.36,47278.0,88.8628,88.9546,88.7043,88.746,47278.0
2017-06-05 10:30:00,106.35,106.41,106.22,106.24,32166.0,88.7376,88.7877,88.6292,88.6459,32166.0
2017-06-05 10:35:00,106.24,106.32,106.05,106.08,40723.0,88.6459,88.7126,88.4873,88.5124,40723.0
2017-06-05 10:40:00,106.11,106.16,106.05,106.16,27493.0,88.5374,88.5791,88.4873,88.5791,27493.0
2017-06-05 10:45:00,106.17,106.17,105.98,106.01,49237.0,88.5875,88.5875,88.4289,88.454,49237.0
2017-06-05 10:50:00,106.01,106.01,105.83,105.89,30028.0,88.454,88.454,88.3038,88.3538,30028.0
2017-06-05 10:55:00,105.9,106.05,105.9,106.0,34657.0,88.3622,88.4873,88.3622,88.4456,34657.0
2017-06-05 11:00:00,106.0,106.02,105.8,105.87,42061.0,88.4456,88.4623,88.2787,88.3371,42061.0
2017-06-05 11:05:00,105.87,105.94,105.83,105.84,16508.0,88.3371,88.3955,88.3038,88.3121,16508.0
2017-06-05 11:10:00,105.84,105.89,105.81,105.82,15927.0,88.3121,88.3538,88.2871,88.2954,15927.0
2017-06-05 11:15:00,105.81,105.86,105.77,105.78,20949.0,88.2871,88.3288,88.2537,88.262,20949.0
2017-06-05 11:20:00,105.78,105.89,105.78,105.78,25238.0,88.262,88.3538,88.262,88.262,25238.0
2017-06-05 11:25:00,105.78,105.84,105.73,105.75,38594.0,88.262,88.3121,88.2203,88.237,38594.0
2017-06-05 11:30:00,105.74,105.78,105.62,105.64,48511.0,88.2287,88.262,88.1285,88.1452,48511.0
2017-06-05 11:35:00,105.65,105.67,105.53,105.55,29738.0,88.1536,88.1703,88.0534,88.0701,29738.0
2017-06-05 11:40:00,105.54,105.56,105.4,105.41,41309.0,88.0618,88.0785,87.945,87.9533,41309.0
2017-06-05 11:45:00,105.41,105.51,105.39,105.45,61251.0,87.9533,88.0368,87.9366,87.9867,61251.0
2017-06-05 11:50:00,105.44,105.56,105.43,105.54,15269.0,87.9784,88.0785,87.97,88.0618,15269.0
2017-06-05 11:55:00,105.55,105.74,105.52,105.72,30334.0,88.0701,88.2287,88.0451,88.212,30334.0
2017-06-05 12:00:00,105.72,105.85,105.71,105.83,47057.0,88.212,88.3205,88.2036,88.3038,47057.0
2017-06-05 12:05:00,105.84,105.95,105.81,105.84,37816.0,88.3121,88.4039,88.2871,88.3121,37816.0
2017-06-05 12:10:00,105.84,105.85,105.72,105.76,42060.0,88.3121,88.3205,88.212,88.2454,42060.0
2017-06-05 12:15:00,105.76,105.77,105.67,105.7,36992.0,88.2454,88.2537,88.1703,88.1953,36992.0
2017-06-05 12:20:00,105.71,105.73,105.67,105.68,30768.0,88.2036,88.2203,88.1703,88.1786,30768.0
2017-06-05 12:25:00,105.67,105.68,105.53,105.63,49866.0,88.1703,88.1786,88.0534,88.1369,49866.0
2017-06-05 12:30:00,105.63,105.7,105.62,105.66,16964.0,88.1369,88.1953,88.1285,88.1619,16964.0
2017-06-05 12:35:00,105.67,105.73,105.59,105.59,21364.0,88.1703,88.2203,88.1035,88.1035,21364.0
2017-06-05 12:40:00,105.59,105.59,105.52,105.55,21652.0,88.1035,88.1035,88.0451,88.0701,21652.0
2017-06-05 12:45:00,105.54,105.6,105.45,105.45,22922.0,88.0618,88.1119,87.9867,87.9867,22922.0
2017-06-05 12:50:00,105.45,105.51,105.44,105.44,29799.0,87.9867,88.0368,87.9784,87.9784,29799.0
2017-06-05 12:55:00,105.44,105.54,105.4,105.49,23817.0,87.9784,88.0618,87.945,88.0201,23817.0
2017-06-05 13:00:00,105.5,105.6,105.48,105.6,18309.0,88.0284,88.1119,88.0117,88.1119,18309.0
2017-06-05 13:05:00,105.6,105.66,105.51,105.58,33782.0,88.1119,88.1619,88.0368,88.0952,33782.0
2017-06-05 13:10:00,105.59,105.67,105.55,105.63,46235.0,88.1035,88.1703,88.0701,88.1369,46235.0
2017-06-05 13:15:00,105.64,105.67,105.59,105.67,56459.0,88.1452,88.1703,88.1035,88.1703,56459.0
2017-06-05 13:20:00,105.65,105.73,105.64,105.69,28989.0,88.1536,88.2203,88.1452,88.187,28989.0
2017-06-05 13:25:00,105.69,105.72,105.61,105.63,28428.0,88.187,88.212,88.1202,88.1369,28428.0
2017-06-05 13:30:00,105.63,105.66,105.52,105.6,17096.0,88.1369,88.1619,88.0451,88.1119,17096.0
2017-06-05 13:35:00,105.61,105.63,105.52,105.54,15461.0,88.1202,88.1369,88.0451,88.0618,15461.0
2017-06-05 13:40:00,105.53,105.55,105.48,105.48,16528.0,88.0534,88.0701,88.0117,88.0117,16528.0
2017-06-05 13:45:00,105.49,105.55,105.44,105.44,15997.0,88.0201,88.0701,87.9784,87.9784,15997.0
2017-06-05 13:50:00,105.43,105.54,105.43,105.47,31843.0,87.97,88.0618,87.97,88.0034,31843.0
2017-06-05 13:55:00,105.47,105.51,105.42,105.44,51039.0,88.0034,88.0368,87.9617,87.9784,51039.0
2017-06-05 14:00:00,105.45,105.55,105.44,105.49,26014.0,87.9867,88.0701,87.9784,88.0201,26014.0
2017-06-05 14:05:00,105.5,105.5,105.37,105.4,29624.0,88.0284,88.0284,87.9199,87.945,29624.0
2017-06-05 14:10:00,105.4,105.42,105.3,105.32,35056.0,87.945,87.9617,87.8615,87.8782,35056.0
2017-06-05 14:15:00,105.32,105.41,105.31,105.34,58147.0,87.8782,87.9533,87.8699,87.8949,58147.0
2017-06-05 14:20:00,105.34,105.46,105.34,105.45,38859.0,87.8949,87.995,87.8949,87.9867,38859.0
2017-06-05 14:25:00,105.45,105.45,105.37,105.38,27782.0,87.9867,87.9867,87.9199,87.9283,27782.0
2017-06-05 14:30:00,105.38,105.39,105.25,105.26,49187.0,87.9283,87.9366,87.8198,87.8282,49187.0
2017-06-05 14:35:00,105.26,105.36,105.26,105.35,32494.0,87.8282,87.9116,87.8282,87.9033,32494.0
2017-06-05 14:40:00,105.34,105.35,105.27,105.28,22383.0,87.8949,87.9033,87.8365,87.8448,22383.0
2017-06-05 14:45:00,105.29,105.29,105.21,105.26,26561.0,87.8532,87.8532,87.7864,87.8282,26561.0
2017-06-05 14:50:00,105.26,105.29,105.24,105.24,27096.0,87.8282,87.8532,87.8115,87.8115,27096.0
2017-06-05 14:55:00,105.25,105.26,105.19,105.21,31802.0,87.8198,87.8282,87.7698,87.7864,31802.0
2017-06-05 15:00:00,105.21,105.27,105.14,105.17,43267.0,87.7864,87.8365,87.728,87.7531,43267.0
2017-06-05 15:05:00,105.17,105.37,105.16,105.32,88471.0,87.7531,87.9199,87.7447,87.8782,88471.0
2017-06-05 15:10:00,105.32,105.39,105.31,105.32,30421.0,87.8782,87.9366,87.8699,87.8782,30421.0
2017-06-05 15:15:00,105.32,105.32,105.26,105.3,30767.0,87.8782,87.8782,87.8282,87.8615,30767.0
2017-06-05 15:20:00,105.31,105.34,105.28,105.31,30116.0,87.8699,87.8949,87.8448,87.8699,30116.0
2017-06-05 15:25:00,105.31,105.42,105.3,105.42,30874.0,87.8699,87.9617,87.8615,87.9617,30874.0
2017-06-05 15:30:00,105.43,105.43,105.3,105.34,56605.0,87.97,87.97,87.8615,87.8949,56605.0
2017-06-05 15:35:00,105.33,105.43,105.33,105.34,46993.0,87.8866,87.97,87.8866,87.8949,46993.0
2017-06-05 15:40:00,105.34,105.38,105.28,105.38,73110.0,87.8949,87.9283,87.8448,87.9283,73110.0
2017-06-05 15:45:00,105.37,105.38,105.3,105.37,103797.0,87.9199,87.9283,87.8615,87.9199,103797.0
2017-06-05 15:50:00,105.37,105.37,105.23,105.24,68574.0,87.9199,87.9199,87.8031,87.8115,68574.0
2017-06-05 15:55:00,105.24,105.26,105.17,105.24,139568.0,87.8115,87.8282,87.7531,87.8115,139568.0
2017-06-06 09:30:00,104.78,104.97,104.5,104.54,84628.0,87.4277,87.5862,87.194,87.2274,84628.0
2017-06-06 09:35:00,104.54,104.55,104.1,104.23,98746.0,87.2274,87.2357,86.8603,86.9687,98746.0
2017-06-06 09:40:00,104.24,104.47,104.06,104.41,82901.0,86.9771,87.169,86.8269,87.1189,82901.0
2017-06-06 09:45:00,104.39,104.83,104.37,104.66,72639.0,87.1022,87.4694,87.0856,87.3275,72639.0
2017-06-06 09:50:00,104.66,104.81,104.64,104.67,53919.0,87.3275,87.4527,87.3108,87.3359,53919.0
2017-06-06 09:55:00,104.68,104.78,104.64,104.65,29419.0,87.3442,87.4277,87.3108,87.3192,29419.0
2017-06-06 10:00:00,104.68,104.73,104.6,104.64,63144.0,87.3442,87.3859,87.2775,87.3108,63144.0
2017-06-06 10:05:00,104.65,104.8,104.47,104.63,70876.0,87.3192,87.4443,87.169,87.3025,70876.0
2017-06-06 10:10:00,104.64,105.04,104.64,104.95,35674.0,87.3108,87.6446,87.3108,87.5695,35674.0
2017-06-06 10:15:00,104.96,105.13,104.91,104.92,31279.0,87.5778,87.7197,87.5361,87.5445,31279.0
2017-06-06 10:20:00,104.92,104.92,104.77,104.84,33946.0,87.5445,87.5445,87.4193,87.4777,33946.0
2017-06-06 10:25:00,104.84,105.03,104.83,104.99,21135.0,87.4777,87.6363,87.4694,87.6029,21135.0
2017-06-06 10:30:00,105.0,105.0,104.79,104.82,17475.0,87.6112,87.6112,87.436,87.461,17475.0
2017-06-06 10:35:00,104.82,104.91,104.72,104.78,15611.0,87.461,87.5361,87.3776,87.4277,15611.0
2017-06-06 10:40:00,104.79,104.88,104.79,104.87,17372.0,87.436,87.5111,87.436,87.5027,17372.0
2017-06-06 10:45:00,104.86,104.87,104.69,104.71,26259.0,87.4944,87.5027,87.3526,87.3692,26259.0
2017-06-06 10:50:00,104.72,104.77,104.69,104.71,61162.0,87.3776,87.4193,87.3526,87.3692,61162.0
2017-06-06 10:55:00,104.71,104.87,104.69,104.87,23080.0,87.3692,87.5027,87.3526,87.5027,23080.0
2017-06-06 11:00:00,104.86,104.87,104.81,104.82,23677.0,87.4944,87.5027,87.4527,87.461,23677.0
2017-06-06 11:05:00,104.82,104.95,104.75,104.95,14447.0,87.461,87.5695,87.4026,87.5695,14447.0
2017-06-06 11:10:00,104.95,105.1,104.92,105.08,17197.0,87.5695,87.6947,87.5445,87.678,17197.0
2017-06-06 11:15:00,105.08,105.1,104.91,104.98,22320.0,87.678,87.6947,87.5361,87.5945,22320.0
2017-06-06 11:20:00,104.98,105.05,104.94,105.04,38576.0,87.5945,87.6529,87.5612,87.6446,38576.0
2017-06-06 11:25:00,105.01,105.09,104.94,105.07,16425.0,87.6196,87.6863,87.5612,87.6696,16425.0
2017-06-06 11:30:00,105.08,105.16,105.0,105.09,18359.0,87.678,87.7447,87.6112,87.6863,18359.0
2017-06-06 11:35:00,105.09,105.15,105.06,105.11,25860.0,87.6863,87.7364,87.6613,87.703,25860.0
2017-06-06 11:40:00,105.11,105.23,105.1,105.11,18902.0,87.703,87.8031,87.6947,87.703,18902.0
2017-06-06 11:45:00,105.12,105.29,105.11,105.29,39311.0,87.7113,87.8532,87.703,87.8532,39311.0
2017-06-06 11:50:00,105.28,105.34,105.15,105.16,35443.0,87.8448,87.8949,87.7364,87.7447,35443.0
2017-06-06 11:55:00,105.18,105.19,105.01,105.03,18752.0,87.7614,87.7698,87.6196,87.6363,18752.0
2017-06-06 12:00:00,105.07,105.2,105.07,105.18,19152.0,87.6696,87.7781,87.6696,87.7614,19152.0
2017-06-06 12:05:00,105.16,105.18,105.1,105.11,7266.0,87.7447,87.7614,87.6947,87.703,7266.0
2017-06-06 12:10:00,105.12,105.24,105.06,105.22,15385.0,87.7113,87.8115,87.6613,87.7948,15385.0
2017-06-06 12:15:00,105.24,105.34,105.24,105.3,32837.0,87.8115,87.8949,87.8115,87.8615,32837.0
2017-06-06 12:20:00,105.3,105.41,105.3,105.4,24404.0,87.8615,87.9533,87.8615,87.945,24404.0
2017-06-06 12:25:00,105.4,105.44,105.38,105.41,39017.0,87.945,87.9784,87.9283,87.9533,39017.0
2017-06-06 12:30:00,105.42,105.52,105.4,105.41,51108.0,87.9617,88.0451,87.945,87.9533,51108.0
2017-06-06 12:35:00,105.41,105.42,105.28,105.39,30088.0,87.9533,87.9617,87.8448,87.9366,30088.0
2017-06-06 12:40:00,105.38,105.44,105.36,105.44,17165.0,87.9283,87.9784,87.9116,87.9784,17165.0
2017-06-06 12:45:00,105.43,105.46,105.4,105.41,16115.0,87.97,87.995,87.945,87.9533,16115.0
2017-06-06 12:50:00,105.41,105.48,105.37,105.37,49473.0,87.9533,88.0117,87.9199,87.9199,49473.0
2017-06-06 12:55:00,105.36,105.37,105.3,105.31,16953.0,87.9116,87.9199,87.8615,87.8699,16953.0
2017-06-06 13:00:00,105.33,105.34,105.25,105.27,21295.0,87.8866,87.8949,87.8198,87.8365,21295.0
2017-06-06 13:05:00,105.27,105.3,105.2,105.25,17717.0,87.8365,87.8615,87.7781,87.8198,17717.0
2017-06-06 13:10:00,105.26,105.26,105.03,105.06,35905.0,87.8282,87.8282,87.6363,87.6613,35905.0
2017-06-06 13:15:00,105.07,105.19,105.06,105.1,28793.0,87.6696,87.7698,87.6613,87.6947,28793.0
2017-06-06 13:20:00,105.11,105.12,104.95,104.98,35683.0,87.703,87.7113,87.5695,87.5945,35683.0
2017-06-06 13:25:00,104.98,104.98,104.89,104.93,58663.0,87.5945,87.5945,87.5194,87.5528,58663.0
2017-06-06 13:30:00,104.93,104.94,104.7,104.74,77340.0,87.5528,87.5612,87.3609,87.3943,77340.0
2017-06-06 13:35:00,104.75,104.8,104.73,104.76,41032.0,87.4026,87.4443,87.3859,87.411,41032.0
2017-06-06 13:40:00,104.77,104.78,104.7,104.77,26188.0,87.4193,87.4277,87.3609,87.4193,26188.0
2017-06-06 13:45:00,104.77,104.78,104.71,104.73,20038.0,87.4193,87.4277,87.3692,87.3859,20038.0
2017-06-06 13:50:00,104.73,104.78,104.71,104.73,18286.0,87.3859,87.4277,87.3692,87.3859,18286.0
2017-06-06 13:55:00,104.71,104.76,104.69,104.75,47643.0,87.3692,87.411,87.3526,87.4026,47643.0
2017-06-06 14:00:00,104.76,104.83,104.7,104.73,107465.0,87.411,87.4694,87.3609,87.3859,107465.0
2017-06-06 14:05:00,104.74,104.79,104.7,104.71,63388.0,87.3943,87.436,87.3609,87.3692,63388.0
2017-06-06 14:10:00,104.71,104.74,104.6,104.66,47696.0,87.3692,87.3943,87.2775,87.3275,47696.0
2017-06-06 14:15:00,104.66,104.69,104.61,104.62,85989.0,87.3275,87.3526,87.2858,87.2942,85989.0
2017-06-06 14:20:00,104.61,104.64,104.48,104.52,69878.0,87.2858,87.3108,87.1773,87.2107,69878.0
2017-06-06 14:25:00,104.52,104.55,104.51,104.53,45257.0,87.2107,87.2357,87.2024,87.2191,45257.0
2017-06-06 14:30:00,104.52,104.82,104.51,104.78,68608.0,87.2107,87.461,87.2024,87.4277,68608.0
2017-06-06 14:35:00,104.77,104.9,104.64,104.64,67153.0,87.4193,87.5278,87.3108,87.3108,67153.0
2017-06-06 14:40:00,104.64,104.87,104.62,104.82,62159.0,87.3108,87.5027,87.2942,87.461,62159.0
2017-06-06 14:45:00,104.82,104.91,104.81,104.87,33020.0,87.461,87.5361,87.4527,87.5027,33020.0
2017-06-06 14:50:00,104.87,104.91,104.84,104.87,20082.0,87.5027,87.5361,87.4777,87.5027,20082.0
2017-06-06 14:55:00,104.89,104.94,104.77,104.78,31911.0,87.5194,87.5612,87.4193,87.4277,31911.0
2017-06-06 15:00:00,104.78,104.89,104.76,104.83,28479.0,87.4277,87.5194,87.411,87.4694,28479.0
2017-06-06 15:05:00,104.83,104.83,104.76,104.78,15412.0,87.4694,87.4694,87.411,87.4277,15412.0
2017-06-06 15:10:00,104.77,104.78,104.65,104.75,23232.0,87.4193,87.4277,87.3192,87.4026,23232.0
2017-06-06 15:15:00,104.75,104.85,104.75,104.81,18615.0,87.4026,87.4861,87.4026,87.4527,18615.0
2017-06-06 15:20:00,104.81,104.9,104.81,104.85,22762.0,87.4527,87.5278,87.4527,87.4861,22762.0
2017-06-06 15:25:00,104.86,104.96,104.86,104.9,16180.0,87.4944,87.5778,87.4944,87.5278,16180.0
2017-06-06 15:30:00,104.9,104.9,104.74,104.78,35268.0,87.5278,87.5278,87.3943,87.4277,35268.0
2017-06-06 15:35:00,104.77,104.77,104.64,104.64,74764.0,87.4193,87.4193,87.3108,87.3108,74764.0
2017-06-06 15:40:00,104.63,104.68,104.56,104.56,44240.0,87.3025,87.3442,87.2441,87.2441,44240.0
2017-06-06 15:45:00,104.55,104.64,104.55,104.59,47402.0,87.2357,87.3108,87.2357,87.2691,47402.0
2017-06-06 15:50:00,104.59,104.68,104.52,104.54,71470.0,87.2691,87.3442,87.2107,87.2274,71470.0
2017-06-06 15:55:00,104.55,104.67,104.54,104.59,149207.0,87.2357,87.3359,87.2274,87.2691,149207.0
2017-06-07 09:30:00,104.35,104.54,104.12,104.34,86686.0,87.0689,87.2274,86.877,87.0605,86686.0
2017-06-07 09:35:00,104.22,104.28,104.12,104.17,19467.0,86.9604,87.0105,86.877,86.9187,19467.0
2017-06-07 09:40:00,104.22,104.25,103.95,104.06,96562.0,86.9604,86.9854,86.7351,86.8269,96562.0
2017-06-07 09:45:00,104.1,104.37,103.97,104.35,62817.0,86.8603,87.0856,86.7518,87.0689,62817.0
2017-06-07 09:50:00,104.32,104.43,104.1,104.4,40626.0,87.0438,87.1356,86.8603,87.1106,40626.0
2017-06-07 09:55:00,104.41,104.43,104.19,104.35,43434.0,87.1189,87.1356,86.9354,87.0689,43434.0
2017-06-07 10:00:00,104.33,104.62,104.33,104.62,26049.0,87.0522,87.2942,87.0522,87.2942,26049.0
2017-06-07 10:05:00,104.6,104.69,104.49,104.53,44432.0,87.2775,87.3526,87.1857,87.2191,44432.0
2017-06-07 10:10:00,104.53,104.65,104.45,104.49,49675.0,87.2191,87.3192,87.1523,87.1857,49675.0
2017-06-07 10:15:00,104.46,104.54,104.4,104.5,41816.0,87.1606,87.2274,87.1106,87.194,41816.0
2017-06-07 10:20:00,104.49,104.49,104.4,104.47,23956.0,87.1857,87.1857,87.1106,87.169,23956.0
2017-06-07 10:25:00,104.44,104.44,104.23,104.28,18208.0,87.144,87.144,86.9687,87.0105,18208.0
2017-06-07 10:30:00,104.25,104.25,103.82,103.95,73135.0,86.9854,86.9854,86.6266,86.7351,73135.0
2017-06-07 10:35:00,103.94,103.94,103.6,103.75,88599.0,86.7268,86.7268,86.4431,86.5682,88599.0
2017-06-07 10:40:00,103.74,103.74,103.5,103.51,132019.0,86.5599,86.5599,86.3596,86.368,132019.0
2017-06-07 10:45:00,103.51,103.66,103.46,103.47,36640.0,86.368,86.4931,86.3263,86.3346,36640.0
2017-06-07 10:50:00,103.46,103.66,103.44,103.59,37634.0,86.3263,86.4931,86.3096,86.4347,37634.0
2017-06-07 10:55:00,103.59,103.6,103.49,103.51,40974.0,86.4347,86.4431,86.3513,86.368,40974.0
2017-06-07 11:00:00,103.5,103.51,103.38,103.44,62628.0,86.3596,86.368,86.2595,86.3096,62628.0
2017-06-07 11:05:00,103.45,103.45,103.28,103.31,67207.0,86.3179,86.3179,86.1761,86.2011,67207.0
2017-06-07 11:10:00,103.31,103.35,103.26,103.32,36528.0,86.2011,86.2345,86.1594,86.2094,36528.0
2017-06-07 11:15:00,103.32,103.38,103.26,103.3,34172.0,86.2094,86.2595,86.1594,86.1928,34172.0
2017-06-07 11:20:00,103.32,103.34,103.3,103.31,28356.0,86.2094,86.2261,86.1928,86.2011,28356.0
2017-06-07 11:25:00,103.3,103.3,103.15,103.22,87869.0,86.1928,86.1928,86.0676,86.126,87869.0
2017-06-07 11:30:00,103.24,103.32,103.1,103.12,30279.0,86.1427,86.2094,86.0259,86.0426,30279.0
2017-06-07 11:35:00,103.13,103.2,103.11,103.18,36692.0,86.0509,86.1093,86.0342,86.0926,36692.0
2017-06-07 11:40:00,103.17,103.22,103.09,103.12,37424.0,86.0843,86.126,86.0175,86.0426,37424.0
2017-06-07 11:45:00,103.12,103.17,103.09,103.11,25414.0,86.0426,86.0843,86.0175,86.0342,25414.0
2017-06-07 11:50:00,103.12,103.12,102.96,102.97,61750.0,86.0426,86.0426,85.9091,85.9174,61750.0
2017-06-07 11:55:00,102.96,103.17,102.93,103.17,72582.0,85.9091,86.0843,85.884,86.0843,72582.0
2017-06-07 12:00:00,103.17,103.17,102.9,102.94,47335.0,86.0843,86.0843,85.859,85.8924,47335.0
2017-06-07 12:05:00,102.94,103.2,102.92,103.13,24197.0,85.8924,86.1093,85.8757,86.0509,24197.0
2017-06-07 12:10:00,103.12,103.15,103.0,103.01,22048.0,86.0426,86.0676,85.9424,85.9508,22048.0
2017-06-07 12:15:00,103.04,103.17,103.02,103.16,29368.0,85.9758,86.0843,85.9591,86.0759,29368.0
2017-06-07 12:20:00,103.16,103.21,103.13,103.17,45900.0,86.0759,86.1177,86.0509,86.0843,45900.0
2017-06-07 12:25:00,103.17,103.21,103.04,103.07,33524.0,86.0843,86.1177,85.9758,86.0008,33524.0
2017-06-07 12:30:00,103.06,103.13,102.98,102.99,60168.0,85.9925,86.0509,85.9257,85.9341,60168.0
2017-06-07 12:35:00,102.99,103.02,102.95,102.99,53136.0,85.9341,85.9591,85.9007,85.9341,53136.0
2017-06-07 12:40:00,103.0,103.01,102.97,103.0,35921.0,85.9424,85.9508,85.9174,85.9424,35921.0
2017-06-07 12:45:00,103.01,103.01,102.91,102.97,51183.0,85.9508,85.9508,85.8673,85.9174,51183.0
2017-06-07 12:50:00,102.97,102.98,102.73,102.78,81440.0,85.9174,85.9257,85.7171,85.7589,81440.0
2017-06-07 12:55:00,102.78,102.79,102.7,102.72,101757.0,85.7589,85.7672,85.6921,85.7088,101757.0
2017-06-07 13:00:00,102.72,102.87,102.7,102.84,72714.0,85.7088,85.834,85.6921,85.8089,72714.0
2017-06-07 13:05:00,102.85,102.87,102.7,102.7,45314.0,85.8173,85.834,85.6921,85.6921,45314.0
2017-06-07 13:10:00,102.7,102.74,102.64,102.65,62077.0,85.6921,85.7255,85.6421,85.6504,62077.0
2017-06-07 13:15:00,102.67,102.69,102.53,102.56,40253.0,85.6671,85.6838,85.5503,85.5753,40253.0
2017-06-07 13:20:00,102.58,102.63,102.5,102.59,77264.0,85.592,85.6337,85.5252,85.6003,77264.0
2017-06-07 13:25:00,102.6,102.74,102.45,102.71,106394.0,85.6087,85.7255,85.4835,85.7005,106394.0
2017-06-07 13:30:00,102.71,102.78,102.59,102.78,83584.0,85.7005,85.7589,85.6003,85.7589,83584.0
2017-06-07 13:35:00,102.8,102.89,102.73,102.81,39333.0,85.7756,85.8507,85.7171,85.7839,39333.0
2017-06-07 13:40:00,102.8,102.81,102.69,102.69,54755.0,85.7756,85.7839,85.6838,85.6838,54755.0
2017-06-07 13:45:00,102.68,102.73,102.63,102.73,33314.0,85.6754,85.7171,85.6337,85.7171,33314.0
2017-06-07 13:50:00,102.71,102.71,102.55,102.56,38503.0,85.7005,85.7005,85.567,85.5753,38503.0
2017-06-07 13:55:00,102.56,102.66,102.55,102.6,72267.0,85.5753,85.6587,85.567,85.6087,72267.0
2017-06-07 14:00:00,102.6,102.84,102.6,102.79,53355.0,85.6087,85.8089,85.6087,85.7672,53355.0
2017-06-07 14:05:00,102.78,102.98,102.78,102.98,40921.0,85.7589,85.9257,85.7589,85.9257,40921.0
2017-06-07 14:10:00,102.98,103.06,102.97,103.0,44633.0,85.9257,85.9925,85.9174,85.9424,44633.0
2017-06-07 14:15:00,103.0,103.03,102.98,103.02,59905.0,85.9424,85.9675,85.9257,85.9591,59905.0
2017-06-07 14:20:00,103.03,103.15,103.03,103.05,31745.0,85.9675,86.0676,85.9675,85.9842,31745.0
2017-06-07 14:25:00,103.05,103.08,103.01,103.02,38704.0,85.9842,86.0092,85.9508,85.9591,38704.0
2017-06-07 14:30:00,103.04,103.2,103.04,103.18,37743.0,85.9758,86.1093,85.9758,86.0926,37743.0
2017-06-07 14:35:00,103.17,103.33,103.12,103.31,59803.0,86.0843,86.2178,86.0426,86.2011,59803.0
2017-06-07 14:40:00,103.3,103.3,103.17,103.28,84203.0,86.1928,86.1928,86.0843,86.1761,84203.0
2017-06-07 14:45:00,103.28,103.35,103.22,103.31,59320.0,86.1761,86.2345,86.126,86.2011,59320.0
2017-06-07 14:50:00,103.31,103.31,103.2,103.26,72220.0,86.2011,86.2011,86.1093,86.1594,72220.0
2017-06-07 14:55:00,103.26,103.29,103.23,103.26,32962.0,86.1594,86.1844,86.1343,86.1594,32962.0
2017-06-07 15:00:00,103.26,103.34,103.25,103.31,40923.0,86.1594,86.2261,86.151,86.2011,40923.0
2017-06-07 15:05:00,103.31,103.4,103.3,103.4,43258.0,86.2011,86.2762,86.1928,86.2762,43258.0
2017-06-07 15:10:00,103.4,103.41,103.29,103.3,72123.0,86.2762,86.2845,86.1844,86.1928,72123.0
2017-06-07 15:15:00,103.31,103.38,103.31,103.38,24510.0,86.2011,86.2595,86.2011,86.2595,24510.0
2017-06-07 15:20:00,103.37,103.38,103.33,103.33,23487.0,86.2512,86.2595,86.2178,86.2178,23487.0
2017-06-07 15:25:00,103.33,103.43,103.32,103.39,51804.0,86.2178,86.3012,86.2094,86.2678,51804.0
2017-06-07 15:30:00,103.39,103.48,103.39,103.46,45390.0,86.2678,86.3429,86.2678,86.3263,45390.0
2017-06-07 15:35:00,103.46,103.49,103.44,103.48,71707.0,86.3263,86.3513,86.3096,86.3429,71707.0
2017-06-07 15:40:00,103.47,103.52,103.43,103.51,68174.0,86.3346,86.3763,86.3012,86.368,68174.0
2017-06-07 15:45:00,103.51,103.6,103.5,103.59,101526.0,86.368,86.4431,86.3596,86.4347,101526.0
2017-06-07 15:50:00,103.58,103.59,103.4,103.48,100707.0,86.4264,86.4347,86.2762,86.3429,100707.0
2017-06-07 15:55:00,103.48,103.54,103.45,103.52,157483.0,86.3429,86.393,86.3179,86.3763,157483.0
2017-06-08 09:30:00,103.8,103.87,103.61,103.78,89886.0,86.6099,86.6684,86.4514,86.5933,89886.0
2017-06-08 09:35:00,103.76,104.34,103.61,104.03,65747.0,86.5766,87.0605,86.4514,86.8019,65747.0
2017-06-08 09:40:00,104.07,104.21,103.97,104.13,115835.0,86.8352,86.952,86.7518,86.8853,115835.0
2017-06-08 09:45:00,104.11,104.32,104.08,104.15,44157.0,86.8686,87.0438,86.8436,86.902,44157.0
2017-06-08 09:50:00,104.19,104.21,103.93,103.99,40113.0,86.9354,86.952,86.7184,86.7685,40113.0
2017-06-08 09:55:00,104.01,104.12,103.97,104.0,74863.0,86.7852,86.877,86.7518,86.7768,74863.0
2017-06-08 10:00:00,104.0,104.05,103.9,103.94,55091.0,86.7768,86.8185,86.6934,86.7268,55091.0
2017-06-08 10:05:00,103.94,104.1,103.88,104.03,112874.0,86.7268,86.8603,86.6767,86.8019,112874.0
2017-06-08 10:10:00,104.03,104.28,103.95,104.27,45651.0,86.8019,87.0105,86.7351,87.0021,45651.0
2017-06-08 10:15:00,104.25,104.56,104.21,104.53,34937.0,86.9854,87.2441,86.952,87.2191,34937.0
2017-06-08 10:20:00,104.54,104.54,104.28,104.5,40803.0,87.2274,87.2274,87.0105,87.194,40803.0
2017-06-08 10:25:00,104.48,104.54,104.22,104.29,81941.0,87.1773,87.2274,86.9604,87.0188,81941.0
2017-06-08 10:30:00,104.29,104.46,104.13,104.43,81500.0,87.0188,87.1606,86.8853,87.1356,81500.0
2017-06-08 10:35:00,104.46,104.6,104.42,104.48,85916.0,87.1606,87.2775,87.1273,87.1773,85916.0
2017-06-08 10:40:00,104.52,104.67,104.48,104.48,33772.0,87.2107,87.3359,87.1773,87.1773,33772.0
2017-06-08 10:45:00,104.5,104.73,104.47,104.69,38465.0,87.194,87.3859,87.169,87.3526,38465.0
2017-06-08 10:50:00,104.7,104.79,104.67,104.71,59460.0,87.3609,87.436,87.3359,87.3692,59460.0
2017-06-08 10:55:00,104.72,104.84,104.68,104.84,36934.0,87.3776,87.4777,87.3442,87.4777,36934.0
2017-06-08 11:00:00,104.84,104.91,104.73,104.87,43098.0,87.4777,87.5361,87.3859,87.5027,43098.0
2017-06-08 11:05:00,104.86,104.87,104.71,104.74,37483.0,87.4944,87.5027,87.3692,87.3943,37483.0
2017-06-08 11:10:00,104.72,104.79,104.62,104.65,36916.0,87.3776,87.436,87.2942,87.3192,36916.0
2017-06-08 11:15:00,104.66,104.71,104.45,104.51,103354.0,87.3275,87.3692,87.1523,87.2024,103354.0
2017-06-08 11:20:00,104.5,104.72,104.41,104.59,96999.0,87.194,87.3776,87.1189,87.2691,96999.0
2017-06-08 11:25:00,104.6,104.67,104.54,104.65,34703.0,87.2775,87.3359,87.2274,87.3192,34703.0
2017-06-08 11:30:00,104.65,104.84,104.6,104.81,33496.0,87.3192,87.4777,87.2775,87.4527,33496.0
2017-06-08 11:35:00,104.8,104.89,104.8,104.85,23293.0,87.4443,87.5194,87.4443,87.4861,23293.0
2017-06-08 11:40:00,104.84,104.86,104.72,104.73,20997.0,87.4777,87.4944,87.3776,87.3859,20997.0
2017-06-08 11:45:00,104.73,104.73,104.59,104.66,33467.0,87.3859,87.3859,87.2691,87.3275,33467.0
2017-06-08 11:50:00,104.68,104.7,104.46,104.51,24231.0,87.3442,87.3609,87.1606,87.2024,24231.0
2017-06-08 11:55:00,104.49,104.51,104.42,104.44,19134.0,87.1857,87.2024,87.1273,87.144,19134.0
2017-06-08 12:00:00,104.44,104.62,104.44,104.58,23221.0,87.144,87.2942,87.144,87.2608,23221.0
2017-06-08 12:05:00,104.58,104.77,104.58,104.71,27394.0,87.2608,87.4193,87.2608,87.3692,27394.0
2017-06-08 12:10:00,104.72,104.82,104.7,104.82,26494.0,87.3776,87.461,87.3609,87.461,26494.0
2017-06-08 12:15:00,104.83,105.07,104.82,105.0,94653.0,87.4694,87.6696,87.461,87.6112,94653.0
2017-06-08 12:20:00,105.0,105.24,104.99,105.16,134696.0,87.6112,87.8115,87.6029,87.7447,134696.0
2017-06-08 12:25:00,105.14,105.15,104.92,104.96,39619.0,87.728,87.7364,87.5445,87.5778,39619.0
2017-06-08 12:30:00,104.94,105.04,104.92,104.93,30180.0,87.5612,87.6446,87.5445,87.5528,30180.0
2017-06-08 12:35:00,104.93,105.01,104.84,104.86,37267.0,87.5528,87.6196,87.4777,87.4944,37267.0
2017-06-08 12:40:00,104.85,104.86,104.73,104.76,37319.0,87.4861,87.4944,87.3859,87.411,37319.0
2017-06-08 12:45:00,104.76,104.86,104.75,104.79,30977.0,87.411,87.4944,87.4026,87.436,30977.0
2017-06-08 12:50:00,104.78,104.83,104.7,104.74,23628.0,87.4277,87.4694,87.3609,87.3943,23628.0
2017-06-08 12:55:00,104.73,104.79,104.71,104.75,20511.0,87.3859,87.436,87.3692,87.4026,20511.0
2017-06-08 13:00:00,104.74,104.85,104.73,104.84,51246.0,87.3943,87.4861,87.3859,87.4777,51246.0
2017-06-08 13:05:00,104.84,104.86,104.75,104.79,23144.0,87.4777,87.4944,87.4026,87.436,23144.0
2017-06-08 13:10:00,104.8,104.86,104.74,104.74,27028.0,87.4443,87.4944,87.3943,87.3943,27028.0
2017-06-08 13:15:00,104.74,104.8,104.72,104.76,22345.0,87.3943,87.4443,87.3776,87.411,22345.0
2017-06-08 13:20:00,104.76,104.79,104.68,104.74,18130.0,87.411,87.436,87.3442,87.3943,18130.0
2017-06-08 13:25:00,104.75,104.76,104.62,104.71,21638.0,87.4026,87.411,87.2942,87.3692,21638.0
2017-06-08 13:30:00,104.7,104.77,104.67,104.75,25559.0,87.3609,87.4193,87.3359,87.4026,25559.0
2017-06-08 13:35:00,104.76,104.78,104.67,104.73,25984.0,87.411,87.4277,87.3359,87.3859,25984.0
2017-06-08 13:40:00,104.74,104.85,104.72,104.84,31879.0,87.3943,87.4861,87.3776,87.4777,31879.0
2017-06-08 13:45:00,104.84,105.02,104.83,105.02,63670.0,87.4777,87.6279,87.4694,87.6279,63670.0
2017-06-08 13:50:00,105.01,105.3,105.0,105.3,63048.0,87.6196,87.8615,87.6112,87.8615,63048.0
2017-06-08 13:55:00,105.31,105.39,105.13,105.23,82100.0,87.8699,87.9366,87.7197,87.8031,82100.0
2017-06-08 14:00:00,105.23,105.23,104.98,105.0,62342.0,87.8031,87.8031,87.5945,87.6112,62342.0
2017-06-08 14:05:00,105.0,105.06,104.91,105.06,42618.0,87.6112,87.6613,87.5361,87.6613,42618.0
2017-06-08 14:10:00,105.06,105.13,104.99,105.03,36484.0,87.6613,87.7197,87.6029,87.6363,36484.0
2017-06-08 14:15:00,105.04,105.21,105.04,105.15,44460.0,87.6446,87.7864,87.6446,87.7364,44460.0
2017-06-08 14:20:00,105.14,105.15,105.07,105.07,26213.0,87.728,87.7364,87.6696,87.6696,26213.0
2017-06-08 14:25:00,105.09,105.13,104.99,105.0,28495.0,87.6863,87.7197,87.6029,87.6112,28495.0
2017-06-08 14:30:00,105.01,105.12,105.01,105.12,29638.0,87.6196,87.7113,87.6196,87.7113,29638.0
2017-06-08 14:35:00,105.12,105.13,104.94,105.0,43218.0,87.7113,87.7197,87.5612,87.6112,43218.0
2017-06-08 14:40:00,105.01,105.03,104.89,104.94,32202.0,87.6196,87.6363,87.5194,87.5612,32202.0
2017-06-08 14:45:00,104.94,104.94,104.77,104.77,43512.0,87.5612,87.5612,87.4193,87.4193,43512.0
2017-06-08 14:50:00,104.78,104.85,104.74,104.79,42231.0,87.4277,87.4861,87.3943,87.436,42231.0
2017-06-08 14:55:00,104.8,104.93,104.79,104.93,36321.0,87.4443,87.5528,87.436,87.5528,36321.0
2017-06-08 15:00:00,104.94,104.98,104.88,104.96,45357.0,87.5612,87.5945,87.5111,87.5778,45357.0
2017-06-08 15:05:00,104.97,104.98,104.89,104.98,40560.0,87.5862,87.5945,87.5194,87.5945,40560.0
2017-06-08 15:10:00,104.97,104.97,104.86,104.88,36669.0,87.5862,87.5862,87.4944,87.5111,36669.0
2017-06-08 15:15:00,104.88,104.99,104.87,104.94,46647.0,87.5111,87.6029,87.5027,87.5612,46647.0
2017-06-08 15:20:00,104.95,105.05,104.92,105.03,44375.0,87.5695,87.6529,87.5445,87.6363,44375.0
2017-06-08 15:25:00,105.02,105.14,105.02,105.14,53264.0,87.6279,87.728,87.6279,87.728,53264.0
2017-06-08 15:30:00,105.14,105.14,105.0,105.02,59033.0,87.728,87.728,87.6112,87.6279,59033.0
2017-06-08 15:35:00,105.02,105.11,104.99,105.08,76020.0,87.6279,87.703,87.6029,87.678,76020.0
2017-06-08 15:40:00,105.08,105.11,104.93,104.98,64842.0,87.678,87.703,87.5528,87.5945,64842.0
2017-06-08 15:45:00,104.98,105.1,104.96,105.09,68932.0,87.5945,87.6947,87.5778,87.6863,68932.0
2017-06-08 15:50:00,105.09,105.14,105.03,105.05,113168.0,87.6863,87.728,87.6363,87.6529,113168.0
2017-06-08 15:55:00,105.04,105.08,104.96,104.96,179823.0,87.6446,87.678,87.5778,87.5778,179823.0
2017-06-09 09:30:00,105.09,105.83,105.03,105.82,79064.0,87.6863,88.3038,87.6363,88.2954,79064.0
2017-06-09 09:35:00,105.81,106.1,105.77,106.0,82991.0,88.2871,88.5291,88.2537,88.4456,82991.0
2017-06-09 09:40:00,105.99,106.08,105.92,105.99,60258.0,88.4373,88.5124,88.3789,88.4373,60258.0
2017-06-09 09:45:00,105.99,106.24,105.9,106.23,47507.0,88.4373,88.6459,88.3622,88.6375,47507.0
2017-06-09 09:50:00,106.24,106.53,106.1,106.51,86029.0,88.6459,88.8878,88.5291,88.8712,86029.0
2017-06-09 09:55:00,106.49,106.62,106.38,106.42,93329.0,88.8545,88.9629,88.7627,88.7961,93329.0
2017-06-09 10:00:00,106.43,106.43,106.12,106.14,40385.0,88.8044,88.8044,88.5457,88.5624,40385.0
2017-06-09 10:05:00,106.12,106.22,106.06,106.15,43922.0,88.5457,88.6292,88.4957,88.5708,43922.0
2017-06-09 10:10:00,106.14,106.27,106.06,106.1,33534.0,88.5624,88.6709,88.4957,88.5291,33534.0
2017-06-09 10:15:00,106.1,106.19,106.06,106.12,21271.0,88.5291,88.6041,88.4957,88.5457,21271.0
2017-06-09 10:20:00,106.1,106.18,106.02,106.16,30201.0,88.5291,88.5958,88.4623,88.5791,30201.0
2017-06-09 10:25:00,106.15,106.28,106.03,106.27,44266.0,88.5708,88.6792,88.4706,88.6709,44266.0
2017-06-09 10:30:00,106.28,106.44,106.26,106.37,46991.0,88.6792,88.8127,88.6626,88.7543,46991.0
2017-06-09 10:35:00,106.38,106.42,106.27,106.27,32155.0,88.7627,88.7961,88.6709,88.6709,32155.0
2017-06-09 10:40:00,106.26,106.36,106.16,106.36,30546.0,88.6626,88.746,88.5791,88.746,30546.0
2017-06-09 10:45:00,106.34,106.44,106.28,106.44,31985.0,88.7293,88.8127,88.6792,88.8127,31985.0
2017-06-09 10:50:00,106.43,106.5,106.42,106.43,29220.0,88.8044,88.8628,88.7961,88.8044,29220.0
2017-06-09 10:55:00,106.44,106.58,106.37,106.57,45234.0,88.8127,88.9296,88.7543,88.9212,45234.0
2017-06-09 11:00:00,106.58,106.7,106.54,106.67,43012.0,88.9296,89.0297,88.8962,89.0047,43012.0
2017-06-09 11:05:00,106.66,106.71,106.59,106.71,25247.0,88.9963,89.038,88.9379,89.038,25247.0
2017-06-09 11:10:00,106.72,106.84,106.68,106.75,36265.0,89.0464,89.1465,89.013,89.0714,36265.0
2017-06-09 11:15:00,106.76,106.87,106.75,106.85,65070.0,89.0798,89.1715,89.0714,89.1548,65070.0
2017-06-09 11:20:00,106.86,106.94,106.71,106.94,57044.0,89.1632,89.2299,89.038,89.2299,57044.0
2017-06-09 11:25:00,106.94,107.02,106.87,106.92,67876.0,89.2299,89.2967,89.1715,89.2133,67876.0
2017-06-09 11:30:00,106.94,106.97,106.84,106.84,42922.0,89.2299,89.255,89.1465,89.1465,42922.0
2017-06-09 11:35:00,106.83,106.85,106.64,106.73,50785.0,89.1382,89.1548,88.9796,89.0547,50785.0
2017-06-09 11:40:00,106.73,106.74,106.55,106.56,47352.0,89.0547,89.0631,88.9045,88.9129,47352.0
2017-06-09 11:45:00,106.57,106.77,106.54,106.69,46584.0,88.9212,89.0881,88.8962,89.0213,46584.0
2017-06-09 11:50:00,106.69,106.83,106.67,106.78,40269.0,89.0213,89.1382,89.0047,89.0964,40269.0
2017-06-09 11:55:00,106.77,106.9,106.77,106.88,28503.0,89.0881,89.1966,89.0881,89.1799,28503.0
2017-06-09 12:00:00,106.87,107.0,106.86,106.97,132667.0,89.1715,89.28,89.1632,89.255,132667.0
2017-06-09 12:05:00,106.99,106.99,106.7,106.7,38695.0,89.2717,89.2717,89.0297,89.0297,38695.0
2017-06-09 12:10:00,106.68,106.72,106.66,106.72,35381.0,89.013,89.0464,88.9963,89.0464,35381.0
2017-06-09 12:15:00,106.73,106.84,106.67,106.67,30366.0,89.0547,89.1465,89.0047,89.0047,30366.0
2017-06-09 12:20:00,106.68,106.74,106.49,106.5,28027.0,89.013,89.0631,88.8545,88.8628,28027.0
2017-06-09 12:25:00,106.48,106.56,106.33,106.39,41969.0,88.8461,88.9129,88.721,88.771,41969.0
2017-06-09 12:30:00,106.39,106.56,106.38,106.46,31312.0,88.771,88.9129,88.7627,88.8294,31312.0
2017-06-09 12:35:00,106.45,106.48,106.37,106.42,32433.0,88.8211,88.8461,88.7543,88.7961,32433.0
2017-06-09 12:40:00,106.4,106.44,106.34,106.36,29243.0,88.7794,88.8127,88.7293,88.746,29243.0
2017-06-09 12:45:00,106.37,106.48,106.36,106.36,52508.0,88.7543,88.8461,88.746,88.746,52508.0
2017-06-09 12:50:00,106.39,106.4,106.28,106.32,50491.0,88.771,88.7794,88.6792,88.7126,50491.0
2017-06-09 12:55:00,106.31,106.35,106.23,106.29,37973.0,88.7043,88.7376,88.6375,88.6876,37973.0
2017-06-09 13:00:00,106.29,106.4,106.28,106.4,33696.0,88.6876,88.7794,88.6792,88.7794,33696.0
2017-06-09 13:05:00,106.4,106.43,106.34,106.37,17814.0,88.7794,88.8044,88.7293,88.7543,17814.0
2017-06-09 13:10:00,106.36,106.4,106.25,106.37,23658.0,88.746,88.7794,88.6542,88.7543,23658.0
2017-06-09 13:15:00,106.35,106.38,106.22,106.28,25285.0,88.7376,88.7627,88.6292,88.6792,25285.0
2017-06-09 13:20:00,106.28,106.34,106.26,106.27,12247.0,88.6792,88.7293,88.6626,88.6709,12247.0
2017-06-09 13:25:00,106.26,106.29,106.21,106.29,13934.0,88.6626,88.6876,88.6208,88.6876,13934.0
2017-06-09 13:30:00,106.29,106.29,106.16,106.28,27857.0,88.6876,88.6876,88.5791,88.6792,27857.0
2017-06-09 13:35:00,106.29,106.32,106.2,106.25,21017.0,88.6876,88.7126,88.6125,88.6542,21017.0
2017-06-09 13:40:00,106.25,106.25,106.06,106.15,16534.0,88.6542,88.6542,88.4957,88.5708,16534.0
2017-06-09 13:45:00,106.19,106.19,106.04,106.06,18123.0,88.6041,88.6041,88.479,88.4957,18123.0
2017-06-09 13:50:00,106.07,106.11,106.01,106.06,32886.0,88.504,88.5374,88.454,88.4957,32886.0
2017-06-09 13:55:00,106.07,106.13,105.89,105.97,31667.0,88.504,88.5541,88.3538,88.4206,31667.0
2017-06-09 14:00:00,105.99,106.02,105.83,105.84,36092.0,88.4373,88.4623,88.3038,88.3121,36092.0
2017-06-09 14:05:00,105.84,105.94,105.78,105.78,21073.0,88.3121,88.3955,88.262,88.262,21073.0
2017-06-09 14:10:00,105.78,105.84,105.69,105.76,19161.0,88.262,88.3121,88.187,88.2454,19161.0
2017-06-09 14:15:00,105.79,105.88,105.65,105.65,28977.0,88.2704,88.3455,88.1536,88.1536,28977.0
2017-06-09 14:20:00,105.65,105.75,105.61,105.65,41708.0,88.1536,88.237,88.1202,88.1536,41708.0
2017-06-09 14:25:00,105.67,105.68,105.57,105.63,21234.0,88.1703,88.1786,88.0868,88.1369,21234.0
2017-06-09 14:30:00,105.63,105.72,105.51,105.51,24368.0,88.1369,88.212,88.0368,88.0368,24368.0
2017-06-09 14:35:00,105.52,105.59,105.35,105.47,36096.0,88.0451,88.1035,87.9033,88.0034,36096.0
2017-06-09 14:40:00,105.46,105.5,105.38,105.4,17668.0,87.995,88.0284,87.9283,87.945,17668.0
2017-06-09 14:45:00,105.4,105.49,105.3,105.4,36174.0,87.945,88.0201,87.8615,87.945,36174.0
2017-06-09 14:50:00,105.41,105.46,105.18,105.36,27578.0,87.9533,87.995,87.7614,87.9116,27578.0
2017-06-09 14:55:00,105.39,105.44,105.33,105.38,14332.0,87.9366,87.9784,87.8866,87.9283,14332.0
2017-06-09 15:00:00,105.37,105.64,105.35,105.59,46456.0,87.9199,88.1452,87.9033,88.1035,46456.0
2017-06-09 15:05:00,105.59,105.79,105.58,105.76,26120.0,88.1035,88.2704,88.0952,88.2454,26120.0
2017-06-09 15:10:00,105.75,105.9,105.75,105.78,30638.0,88.237,88.3622,88.237,88.262,30638.0
2017-06-09 15:15:00,105.78,105.91,105.7,105.88,26668.0,88.262,88.3705,88.1953,88.3455,26668.0
2017-06-09 15:20:00,105.89,105.96,105.8,105.96,51156.0,88.3538,88.4122,88.2787,88.4122,51156.0
2017-06-09 15:25:00,105.96,106.01,105.89,105.98,43218.0,88.4122,88.454,88.3538,88.4289,43218.0
2017-06-09 15:30:00,105.98,106.0,105.88,105.93,51234.0,88.4289,88.4456,88.3455,88.3872,51234.0
2017-06-09 15:35:00,105.95,106.04,105.92,106.01,38800.0,88.4039,88.479,88.3789,88.454,38800.0
2017-06-09 15:40:00,106.0,106.0,105.74,105.87,60173.0,88.4456,88.4456,88.2287,88.3371,60173.0
2017-06-09 15:45:00,105.86,105.96,105.85,105.91,50589.0,88.3288,88.4122,88.3205,88.3705,50589.0
2017-06-09 15:50:00,105.92,105.99,105.83,105.87,94983.0,88.3789,88.4373,88.3038,88.3371,94983.0
2017-06-09 15:55:00,105.88,105.94,105.73,105.9,153703.0,88.3455,88.3955,88.2203,88.3622,153703.0
2017-06-12 09:30:00,105.65,105.8,105.52,105.66,60875.0,88.1536,88.2787,88.0451,88.1619,60875.0
2017-06-12 09:35:00,105.65,105.92,105.58,105.71,43374.0,88.1536,88.3789,88.0952,88.2036,43374.0
2017-06-12 09:40:00,105.7,105.7,105.35,105.38,39484.0,88.1953,88.1953,87.9033,87.9283,39484.0
2017-06-12 09:45:00,105.42,105.51,105.04,105.07,78001.0,87.9617,88.0368,87.6446,87.6696,78001.0
2017-06-12 09:50:00,105.08,105.18,104.9,105.18,82512.0,87.678,87.7614,87.5278,87.7614,82512.0
2017-06-12 09:55:00,105.21,105.38,105.13,105.24,38539.0,87.7864,87.9283,87.7197,87.8115,38539.0
2017-06-12 10:00:00,105.23,105.56,105.03,105.56,71839.0,87.8031,88.0785,87.6363,88.0785,71839.0
2017-06-12 10:05:00,105.59,105.68,105.23,105.3,48091.0,88.1035,88.1786,87.8031,87.8615,48091.0
2017-06-12 10:10:00,105.29,105.38,105.1,105.3,44595.0,87.8532,87.9283,87.6947,87.8615,44595.0
2017-06-12 10:15:00,105.3,105.42,105.04,105.37,29879.0,87.8615,87.9617,87.6446,87.9199,29879.0
2017-06-12 10:20:00,105.41,105.69,105.39,105.69,24856.0,87.9533,88.187,87.9366,88.187,24856.0
2017-06-12 10:25:00,105.71,105.77,105.46,105.67,45510.0,88.2036,88.2537,87.995,88.1703,45510.0
2017-06-12 10:30:00,105.64,105.64,105.41,105.48,13900.0,88.1452,88.1452,87.9533,88.0117,13900.0
2017-06-12 10:35:00,105.54,105.58,105.36,105.54,17560.0,88.0618,88.0952,87.9116,88.0618,17560.0
2017-06-12 10:40:00,105.56,105.78,105.56,105.72,26106.0,88.0785,88.262,88.0785,88.212,26106.0
2017-06-12 10:45:00,105.77,105.86,105.62,105.7,33440.0,88.2537,88.3288,88.1285,88.1953,33440.0
2017-06-12 10:50:00,105.69,105.96,105.67,105.94,77984.0,88.187,88.4122,88.1703,88.3955,77984.0
2017-06-12 10:55:00,105.97,105.98,105.77,105.98,23957.0,88.4206,88.4289,88.2537,88.4289,23957.0
2017-06-12 11:00:00,105.99,106.02,105.91,105.98,30917.0,88.4373,88.4623,88.3705,88.4289,30917.0
2017-06-12 11:05:00,105.96,106.01,105.81,105.83,33682.0,88.4122,88.454,88.2871,88.3038,33682.0
2017-06-12 11:10:00,105.84,105.97,105.82,105.87,37885.0,88.3121,88.4206,88.2954,88.3371,37885.0
2017-06-12 11:15:00,105.88,106.02,105.82,105.91,24778.0,88.3455,88.4623,88.2954,88.3705,24778.0
2017-06-12 11:20:00,105.95,106.1,105.87,106.08,34876.0,88.4039,88.5291,88.3371,88.5124,34876.0
2017-06-12 11:25:00,106.06,106.22,105.97,105.99,51770.0,88.4957,88.6292,88.4206,88.4373,51770.0
2017-06-12 11:30:00,105.99,106.09,105.91,106.0,11850.0,88.4373,88.5207,88.3705,88.4456,11850.0
2017-06-12 11:35:00,106.0,106.02,105.92,105.92,29397.0,88.4456,88.4623,88.3789,88.3789,29397.0
2017-06-12 11:40:00,105.9,105.99,105.82,105.84,25706.0,88.3622,88.4373,88.2954,88.3121,25706.0
2017-06-12 11:45:00,105.84,105.95,105.84,105.89,16695.0,88.3121,88.4039,88.3121,88.3538,16695.0
2017-06-12 11:50:00,105.9,105.93,105.71,105.81,27117.0,88.3622,88.3872,88.2036,88.2871,27117.0
2017-06-12 11:55:00,105.84,105.97,105.83,105.95,17546.0,88.3121,88.4206,88.3038,88.4039,17546.0
2017-06-12 12:00:00,105.97,105.97,105.8,105.88,14979.0,88.4206,88.4206,88.2787,88.3455,14979.0
2017-06-12 12:05:00,105.88,105.98,105.86,105.95,15312.0,88.3455,88.4289,88.3288,88.4039,15312.0
2017-06-12 12:10:00,105.95,105.97,105.89,105.92,29386.0,88.4039,88.4206,88.3538,88.3789,29386.0
2017-06-12 12:15:00,105.92,105.98,105.9,105.95,45864.0,88.3789,88.4289,88.3622,88.4039,45864.0
2017-06-12 12:20:00,105.95,106.0,105.92,105.93,23241.0,88.4039,88.4456,88.3789,88.3872,23241.0
2017-06-12 12:25:00,105.94,106.15,105.93,106.1,20207.0,88.3955,88.5708,88.3872,88.5291,20207.0
2017-06-12 12:30:00,106.12,106.29,106.09,106.29,15470.0,88.5457,88.6876,88.5207,88.6876,15470.0
2017-06-12 12:35:00,106.27,106.28,106.12,106.28,26264.0,88.6709,88.6792,88.5457,88.6792,26264.0
2017-06-12 12:40:00,106.29,106.35,106.21,106.26,25598.0,88.6876,88.7376,88.6208,88.6626,25598.0
2017-06-12 12:45:00,106.27,106.28,106.12,106.14,19080.0,88.6709,88.6792,88.5457,88.5624,19080.0
2017-06-12 12:50:00,106.14,106.14,105.96,106.05,59079.0,88.5624,88.5624,88.4122,88.4873,59079.0
2017-06-12 12:55:00,106.06,106.22,106.05,106.08,12957.0,88.4957,88.6292,88.4873,88.5124,12957.0
2017-06-12 13:00:00,106.08,106.25,106.08,106.25,12835.0,88.5124,88.6542,88.5124,88.6542,12835.0
2017-06-12 13:05:00,106.24,106.25,106.09,106.14,32632.0,88.6459,88.6542,88.5207,88.5624,32632.0
2017-06-12 13:10:00,106.14,106.14,106.07,106.1,16885.0,88.5624,88.5624,88.504,88.5291,16885.0
2017-06-12 13:15:00,106.1,106.15,106.09,106.09,94769.0,88.5291,88.5708,88.5207,88.5207,94769.0
2017-06-12 13:20:00,106.11,106.11,106.01,106.06,24233.0,88.5374,88.5374,88.454,88.4957,24233.0
2017-06-12 13:25:00,106.06,106.12,106.01,106.04,29521.0,88.4957,88.5457,88.454,88.479,29521.0
2017-06-12 13:30:00,106.05,106.12,106.04,106.1,22603.0,88.4873,88.5457,88.479,88.5291,22603.0
2017-06-12 13:35:00,106.1,106.15,106.09,106.14,12848.0,88.5291,88.5708,88.5207,88.5624,12848.0
2017-06-12 13:40:00,106.14,106.24,106.11,106.19,17698.0,88.5624,88.6459,88.5374,88.6041,17698.0
2017-06-12 13:45:00,106.19,106.2,106.05,106.05,21886.0,88.6041,88.6125,88.4873,88.4873,21886.0
2017-06-12 13:50:00,106.05,106.08,105.95,105.95,26189.0,88.4873,88.5124,88.4039,88.4039,26189.0
2017-06-12 13:55:00,105.95,105.99,105.91,105.92,13436.0,88.4039,88.4373,88.3705,88.3789,13436.0
2017-06-12 14:00:00,105.94,106.02,105.94,105.95,20544.0,88.3955,88.4623,88.3955,88.4039,20544.0
2017-06-12 14:05:00,105.95,106.04,105.92,106.02,27669.0,88.4039,88.479,88.3789,88.4623,27669.0
2017-06-12 14:10:00,106.04,106.1,106.0,106.08,18057.0,88.479,88.5291,88.4456,88.5124,18057.0
2017-06-12 14:15:00,106.1,106.15,106.07,106.09,16473.0,88.5291,88.5708,88.504,88.5207,16473.0
2017-06-12 14:20:00,106.09,106.09,105.98,106.02,22175.0,88.5207,88.5207,88.4289,88.4623,22175.0
2017-06-12 14:25:00,106.02,106.03,105.91,105.97,15527.0,88.4623,88.4706,88.3705,88.4206,15527.0
2017-06-12 14:30:00,105.99,105.99,105.84,105.89,34149.0,88.4373,88.4373,88.3121,88.3538,34149.0
2017-06-12 14:35:00,105.88,105.93,105.82,105.84,51922.0,88.3455,88.3872,88.2954,88.3121,51922.0
2017-06-12 14:40:00,105.85,106.0,105.85,105.97,15177.0,88.3205,88.4456,88.3205,88.4206,15177.0
2017-06-12 14:45:00,105.99,106.0,105.91,105.96,13101.0,88.4373,88.4456,88.3705,88.4122,13101.0
2017-06-12 14:50:00,106.01,106.01,105.95,105.97,13848.0,88.454,88.454,88.4039,88.4206,13848.0
2017-06-12 14:55:00,105.97,106.06,105.94,106.01,26738.0,88.4206,88.4957,88.3955,88.454,26738.0
2017-06-12 15:00:00,106.0,106.01,105.93,105.93,19948.0,88.4456,88.454,88.3872,88.3872,19948.0
2017-06-12 15:05:00,105.93,106.07,105.92,106.02,26392.0,88.3872,88.504,88.3789,88.4623,26392.0
2017-06-12 15:10:00,106.02,106.13,105.99,106.06,20991.0,88.4623,88.5541,88.4373,88.4957,20991.0
2017-06-12 15:15:00,106.05,106.14,106.05,106.07,20227.0,88.4873,88.5624,88.4873,88.504,20227.0
2017-06-12 15:20:00,106.07,106.07,105.99,106.07,25202.0,88.504,88.504,88.4373,88.504,25202.0
2017-06-12 15:25:00,106.09,106.09,105.97,106.05,35584.0,88.5207,88.5207,88.4206,88.4873,35584.0
2017-06-12 15:30:00,106.05,106.06,105.97,106.01,30832.0,88.4873,88.4957,88.4206,88.454,30832.0
2017-06-12 15:35:00,106.02,106.07,105.98,105.98,69647.0,88.4623,88.504,88.4289,88.4289,69647.0
2017-06-12 15:40:00,105.98,106.02,105.92,106.02,46790.0,88.4289,88.4623,88.3789,88.4623,46790.0
2017-06-12 15:45:00,106.01,106.01,105.9,105.95,87001.0,88.454,88.454,88.3622,88.4039,87001.0
2017-06-12 15:50:00,105.95,106.0,105.91,105.96,92123.0,88.4039,88.4456,88.3705,88.4122,92123.0
2017-06-12 15:55:00,105.96,106.07,105.9,106.05,218566.0,88.4122,88.504,88.3622,88.4873,218566.0
2017-06-13 09:30:00,106.2,106.54,106.17,106.5,90540.0,88.6125,88.8962,88.5875,88.8628,90540.0
2017-06-13 09:35:00,106.51,106.66,106.46,106.58,58880.0,88.8712,88.9963,88.8294,88.9296,58880.0
2017-06-13 09:40:00,106.61,106.66,106.42,106.48,36220.0,88.9546,88.9963,88.7961,88.8461,36220.0
2017-06-13 09:45:00,106.48,106.52,106.13,106.17,50827.0,88.8461,88.8795,88.5541,88.5875,50827.0
2017-06-13 09:50:00,106.16,106.33,106.01,106.17,63860.0,88.5791,88.721,88.454,88.5875,63860.0
2017-06-13 09:55:00,106.16,106.2,105.98,106.12,57447.0,88.5791,88.6125,88.4289,88.5457,57447.0
2017-06-13 10:00:00,106.11,106.23,106.01,106.09,51539.0,88.5374,88.6375,88.454,88.5207,51539.0
2017-06-13 10:05:00,106.09,106.19,106.03,106.07,45702.0,88.5207,88.6041,88.4706,88.504,45702.0
2017-06-13 10:10:00,106.06,106.15,105.98,106.08,56468.0,88.4957,88.5708,88.4289,88.5124,56468.0
2017-06-13 10:15:00,106.08,106.11,105.98,106.04,33132.0,88.5124,88.5374,88.4289,88.479,33132.0
2017-06-13 10:20:00,106.06,106.09,105.95,105.98,59840.0,88.4957,88.5207,88.4039,88.4289,59840.0
2017-06-13 10:25:00,105.99,105.99,105.89,105.97,35835.0,88.4373,88.4373,88.3538,88.4206,35835.0
2017-06-13 10:30:00,105.99,106.14,105.96,106.08,36336.0,88.4373,88.5624,88.4122,88.5124,36336.0
2017-06-13 10:35:00,106.1,106.12,106.01,106.09,24407.0,88.5291,88.5457,88.454,88.5207,24407.0
2017-06-13 10:40:00,106.08,106.09,105.94,105.96,39065.0,88.5124,88.5207,88.3955,88.4122,39065.0
2017-06-13 10:45:00,105.95,105.95,105.77,105.81,62442.0,88.4039,88.4039,88.2537,88.2871,62442.0
2017-06-13 10:50:00,105.82,105.96,105.75,105.78,40275.0,88.2954,88.4122,88.237,88.262,40275.0
2017-06-13 10:55:00,105.78,105.86,105.66,105.66,39072.0,88.262,88.3288,88.1619,88.1619,39072.0
2017-06-13 11:00:00,105.64,105.68,105.53,105.53,69506.0,88.1452,88.1786,88.0534,88.0534,69506.0
2017-06-13 11:05:00,105.53,105.66,105.5,105.6,54164.0,88.0534,88.1619,88.0284,88.1119,54164.0
2017-06-13 11:10:00,105.6,105.77,105.59,105.7,33399.0,88.1119,88.2537,88.1035,88.1953,33399.0
2017-06-13 11:15:00,105.69,105.72,105.63,105.67,26752.0,88.187,88.212,88.1369,88.1703,26752.0
2017-06-13 11:20:00,105.66,105.73,105.61,105.68,41682.0,88.1619,88.2203,88.1202,88.1786,41682.0
2017-06-13 11:25:00,105.72,106.02,105.7,106.01,33790.0,88.212,88.4623,88.1953,88.454,33790.0
2017-06-13 11:30:00,106.0,106.04,105.97,106.01,38894.0,88.4456,88.479,88.4206,88.454,38894.0
2017-06-13 11:35:00,106.0,106.05,105.96,105.97,33178.0,88.4456,88.4873,88.4122,88.4206,33178.0
2017-06-13 11:40:00,105.97,106.17,105.96,106.13,30934.0,88.4206,88.5875,88.4122,88.5541,30934.0
2017-06-13 11:45:00,106.14,106.21,106.12,106.16,25242.0,88.5624,88.6208,88.5457,88.5791,25242.0
2017-06-13 11:50:00,106.15,106.17,106.04,106.04,21281.0,88.5708,88.5875,88.479,88.479,21281.0
2017-06-13 11:55:00,106.06,106.09,106.03,106.08,15693.0,88.4957,88.5207,88.4706,88.5124,15693.0
2017-06-13 12:00:00,106.09,106.09,105.98,106.02,19734.0,88.5207,88.5207,88.4289,88.4623,19734.0
2017-06-13 12:05:00,106.05,106.08,105.99,106.04,17935.0,88.4873,88.5124,88.4373,88.479,17935.0
2017-06-13 12:10:00,106.05,106.08,105.98,105.98,19770.0,88.4873,88.5124,88.4289,88.4289,19770.0
2017-06-13 12:15:00,105.99,105.99,105.89,105.89,37484.0,88.4373,88.4373,88.3538,88.3538,37484.0
2017-06-13 12:20:00,105.9,105.91,105.81,105.84,26904.0,88.3622,88.3705,88.2871,88.3121,26904.0
2017-06-13 12:25:00,105.84,105.86,105.76,105.86,31591.0,88.3121,88.3288,88.2454,88.3288,31591.0
2017-06-13 12:30:00,105.87,106.0,105.86,105.95,110860.0,88.3371,88.4456,88.3288,88.4039,110860.0
2017-06-13 12:35:00,105.95,106.03,105.89,105.91,27837.0,88.4039,88.4706,88.3538,88.3705,27837.0
2017-06-13 12:40:00,105.91,105.96,105.89,105.93,19989.0,88.3705,88.4122,88.3538,88.3872,19989.0
2017-06-13 12:45:00,105.94,105.99,105.91,105.93,18617.0,88.3955,88.4373,88.3705,88.3872,18617.0
2017-06-13 12:50:00,105.92,105.93,105.84,105.87,18696.0,88.3789,88.3872,88.3121,88.3371,18696.0
2017-06-13 12:55:00,105.87,105.92,105.82,105.9,17275.0,88.3371,88.3789,88.2954,88.3622,17275.0
2017-06-13 13:00:00,105.89,105.9,105.85,105.86,26562.0,88.3538,88.3622,88.3205,88.3288,26562.0
2017-06-13 13:05:00,105.87,105.87,105.8,105.81,32215.0,88.3371,88.3371,88.2787,88.2871,32215.0
2017-06-13 13:10:00,105.79,105.84,105.79,105.83,15003.0,88.2704,88.3121,88.2704,88.3038,15003.0
2017-06-13 13:15:00,105.83,105.83,105.71,105.72,26679.0,88.3038,88.3038,88.2036,88.212,26679.0
2017-06-13 13:20:00,105.72,105.75,105.68,105.69,16454.0,88.212,88.237,88.1786,88.187,16454.0
2017-06-13 13:25:00,105.69,105.7,105.64,105.65,22138.0,88.187,88.1953,88.1452,88.1536,22138.0
2017-06-13 13:30:00,105.65,105.69,105.64,105.69,15070.0,88.1536,88.187,88.1452,88.187,15070.0
2017-06-13 13:35:00,105.69,105.7,105.61,105.7,23159.0,88.187,88.1953,88.1202,88.1953,23159.0
2017-06-13 13:40:00,105.69,105.73,105.64,105.67,20247.0,88.187,88.2203,88.1452,88.1703,20247.0
2017-06-13 13:45:00,105.68,105.68,105.58,105.59,26647.0,88.1786,88.1786,88.0952,88.1035,26647.0
2017-06-13 13:50:00,105.58,105.79,105.58,105.73,29666.0,88.0952,88.2704,88.0952,88.2203,29666.0
2017-06-13 13:55:00,105.73,105.73,105.65,105.68,31514.0,88.2203,88.2203,88.1536,88.1786,31514.0
2017-06-13 14:00:00,105.68,105.68,105.64,105.65,11113.0,88.1786,88.1786,88.1452,88.1536,11113.0
2017-06-13 14:05:00,105.64,105.75,105.64,105.72,31510.0,88.1452,88.237,88.1452,88.212,31510.0
2017-06-13 14:10:00,105.72,105.76,105.69,105.74,19881.0,88.212,88.2454,88.187,88.2287,19881.0
2017-06-13 14:15:00,105.73,105.75,105.68,105.75,23028.0,88.2203,88.237,88.1786,88.237,23028.0
2017-06-13 14:20:00,105.74,105.8,105.71,105.73,21963.0,88.2287,88.2787,88.2036,88.2203,21963.0
2017-06-13 14:25:00,105.72,105.75,105.68,105.69,20925.0,88.212,88.237,88.1786,88.187,20925.0
2017-06-13 14:30:00,105.7,105.84,105.7,105.82,20705.0,88.1953,88.3121,88.1953,88.2954,20705.0
2017-06-13 14:35:00,105.84,105.85,105.81,105.84,14505.0,88.3121,88.3205,88.2871,88.3121,14505.0
2017-06-13 14:40:00,105.83,105.84,105.75,105.78,20838.0,88.3038,88.3121,88.237,88.262,20838.0
2017-06-13 14:45:00,105.78,105.82,105.69,105.7,59417.0,88.262,88.2954,88.187,88.1953,59417.0
2017-06-13 14:50:00,105.7,105.77,105.69,105.71,50304.0,88.1953,88.2537,88.187,88.2036,50304.0
2017-06-13 14:55:00,105.7,105.78,105.63,105.77,26694.0,88.1953,88.262,88.1369,88.2537,26694.0
2017-06-13 15:00:00,105.76,105.84,105.73,105.81,17408.0,88.2454,88.3121,88.2203,88.2871,17408.0
2017-06-13 15:05:00,105.82,105.84,105.73,105.73,26281.0,88.2954,88.3121,88.2203,88.2203,26281.0
2017-06-13 15:10:00,105.72,105.73,105.66,105.67,23784.0,88.212,88.2203,88.1619,88.1703,23784.0
2017-06-13 15:15:00,105.67,105.67,105.62,105.62,30408.0,88.1703,88.1703,88.1285,88.1285,30408.0
2017-06-13 15:20:00,105.63,105.68,105.62,105.67,24957.0,88.1369,88.1786,88.1285,88.1703,24957.0
2017-06-13 15:25:00,105.67,105.77,105.63,105.77,46197.0,88.1703,88.2537,88.1369,88.2537,46197.0
2017-06-13 15:30:00,105.77,105.79,105.71,105.73,38312.0,88.2537,88.2704,88.2036,88.2203,38312.0
2017-06-13 15:35:00,105.73,105.74,105.61,105.67,40208.0,88.2203,88.2287,88.1202,88.1703,40208.0
2017-06-13 15:40:00,105.67,105.7,105.63,105.64,65100.0,88.1703,88.1953,88.1369,88.1452,65100.0
2017-06-13 15:45:00,105.64,105.68,105.63,105.68,45792.0,88.1452,88.1786,88.1369,88.1786,45792.0
2017-06-13 15:50:00,105.68,105.69,105.58,105.61,91767.0,88.1786,88.187,88.0952,88.1202,91767.0
2017-06-13 15:55:00,105.62,105.74,105.61,105.71,164831.0,88.1285,88.2287,88.1202,88.2036,164831.0
2017-06-14 09:30:00,105.7,105.99,105.5,105.54,97536.0,88.1953,88.4373,88.0284,88.0618,97536.0
2017-06-14 09:35:00,105.54,105.58,105.15,105.26,41856.0,88.0618,88.0952,87.7364,87.8282,41856.0
2017-06-14 09:40:00,105.26,105.61,105.26,105.51,75248.0,87.8282,88.1202,87.8282,88.0368,75248.0
2017-06-14 09:45:00,105.46,105.61,105.28,105.45,50367.0,87.995,88.1202,87.8448,87.9867,50367.0
2017-06-14 09:50:00,105.42,105.64,105.4,105.56,26699.0,87.9617,88.1452,87.945,88.0785,26699.0
2017-06-14 09:55:00,105.62,105.63,105.4,105.44,17455.0,88.1285,88.1369,87.945,87.9784,17455.0
2017-06-14 10:00:00,105.44,105.53,105.39,105.46,28933.0,87.9784,88.0534,87.9366,87.995,28933.0
2017-06-14 10:05:00,105.45,105.61,105.4,105.61,33691.0,87.9867,88.1202,87.945,88.1202,33691.0
2017-06-14 10:10:00,105.63,105.78,105.54,105.76,69480.0,88.1369,88.262,88.0618,88.2454,69480.0
2017-06-14 10:15:00,105.79,105.97,105.75,105.91,38793.0,88.2704,88.4206,88.237,88.3705,38793.0
2017-06-14 10:20:00,105.92,105.94,105.68,105.68,39346.0,88.3789,88.3955,88.1786,88.1786,39346.0
2017-06-14 10:25:00,105.66,105.82,105.56,105.8,19385.0,88.1619,88.2954,88.0785,88.2787,19385.0
2017-06-14 10:30:00,105.82,105.86,105.55,105.58,20950.0,88.2954,88.3288,88.0701,88.0952,20950.0
2017-06-14 10:35:00,105.56,105.65,105.51,105.62,19218.0,88.0785,88.1536,88.0368,88.1285,19218.0
2017-06-14 10:40:00,105.57,105.61,105.42,105.45,29046.0,88.0868,88.1202,87.9617,87.9867,29046.0
2017-06-14 10:45:00,105.45,105.54,105.3,105.46,34948.0,87.9867,88.0618,87.8615,87.995,34948.0
2017-06-14 10:50:00,105.47,105.51,105.32,105.33,68181.0,88.0034,88.0368,87.8782,87.8866,68181.0
2017-06-14 10:55:00,105.33,105.36,105.25,105.35,58349.0,87.8866,87.9116,87.8198,87.9033,58349.0
2017-06-14 11:00:00,105.38,105.53,105.36,105.42,67292.0,87.9283,88.0534,87.9116,87.9617,67292.0
2017-06-14 11:05:00,105.4,105.47,105.27,105.46,28501.0,87.945,88.0034,87.8365,87.995,28501.0
2017-06-14 11:10:00,105.47,105.54,105.36,105.39,29622.0,88.0034,88.0618,87.9116,87.9366,29622.0
2017-06-14 11:15:00,105.39,105.53,105.39,105.46,31087.0,87.9366,88.0534,87.9366,87.995,31087.0
2017-06-14 11:20:00,105.47,105.7,105.47,105.65,23937.0,88.0034,88.1953,88.0034,88.1536,23937.0
2017-06-14 11:25:00,105.65,105.73,105.59,105.6,35364.0,88.1536,88.2203,88.1035,88.1119,35364.0
2017-06-14 11:30:00,105.59,105.61,105.28,105.36,47704.0,88.1035,88.1202,87.8448,87.9116,47704.0
2017-06-14 11:35:00,105.34,105.51,105.31,105.42,23697.0,87.8949,88.0368,87.8699,87.9617,23697.0
2017-06-14 11:40:00,105.42,105.51,105.4,105.41,15495.0,87.9617,88.0368,87.945,87.9533,15495.0
2017-06-14 11:45:00,105.42,105.48,105.37,105.39,42733.0,87.9617,88.0117,87.9199,87.9366,42733.0
2017-06-14 11:50:00,105.38,105.4,105.18,105.18,26911.0,87.9283,87.945,87.7614,87.7614,26911.0
2017-06-14 11:55:00,105.2,105.2,104.91,105.09,85437.0,87.7781,87.7781,87.5361,87.6863,85437.0
2017-06-14 12:00:00,105.08,105.19,105.04,105.09,25623.0,87.678,87.7698,87.6446,87.6863,25623.0
2017-06-14 12:05:00,105.1,105.16,104.98,105.0,24828.0,87.6947,87.7447,87.5945,87.6112,24828.0
2017-06-14 12:10:00,104.98,105.06,104.94,105.02,57949.0,87.5945,87.6613,87.5612,87.6279,57949.0
2017-06-14 12:15:00,105.02,105.1,105.01,105.06,21590.0,87.6279,87.6947,87.6196,87.6613,21590.0
2017-06-14 12:20:00,105.09,105.16,105.07,105.08,19852.0,87.6863,87.7447,87.6696,87.678,19852.0
2017-06-14 12:25:00,105.08,105.17,105.07,105.08,8576.0,87.678,87.7531,87.6696,87.678,8576.0
2017-06-14 12:30:00,105.1,105.12,105.04,105.08,15704.0,87.6947,87.7113,87.6446,87.678,15704.0
2017-06-14 12:35:00,105.07,105.08,104.99,104.99,14483.0,87.6696,87.678,87.6029,87.6029,14483.0
2017-06-14 12:40:00,104.99,105.05,104.97,105.03,14947.0,87.6029,87.6529,87.5862,87.6363,14947.0
2017-06-14 12:45:00,105.02,105.04,104.97,104.98,24158.0,87.6279,87.6446,87.5862,87.5945,24158.0
2017-06-14 12:50:00,104.98,105.01,104.94,105.01,18569.0,87.5945,87.6196,87.5612,87.6196,18569.0
2017-06-14 12:55:00,105.02,105.09,105.02,105.09,20003.0,87.6279,87.6863,87.6279,87.6863,20003.0
2017-06-14 13:00:00,105.1,105.27,105.1,105.2,14552.0,87.6947,87.8365,87.6947,87.7781,14552.0
2017-06-14 13:05:00,105.2,105.22,105.04,105.08,17721.0,87.7781,87.7948,87.6446,87.678,17721.0
2017-06-14 13:10:00,105.08,105.08,104.99,105.02,11206.0,87.678,87.678,87.6029,87.6279,11206.0
2017-06-14 13:15:00,105.01,105.02,104.97,104.97,7348.0,87.6196,87.6279,87.5862,87.5862,7348.0
2017-06-14 13:20:00,104.97,105.03,104.96,105.0,13302.0,87.5862,87.6363,87.5778,87.6112,13302.0
2017-06-14 13:25:00,104.99,104.99,104.93,104.94,9885.0,87.6029,87.6029,87.5528,87.5612,9885.0
2017-06-14 13:30:00,104.95,105.07,104.91,105.04,22482.0,87.5695,87.6696,87.5361,87.6446,22482.0
2017-06-14 13:35:00,105.02,105.05,104.98,104.99,18605.0,87.6279,87.6529,87.5945,87.6029,18605.0
2017-06-14 13:40:00,104.98,105.0,104.93,104.95,24561.0,87.5945,87.6112,87.5528,87.5695,24561.0
2017-06-14 13:45:00,104.94,105.0,104.92,104.98,16514.0,87.5612,87.6112,87.5445,87.5945,16514.0
2017-06-14 13:50:00,104.97,105.0,104.86,104.87,20661.0,87.5862,87.6112,87.4944,87.5027,20661.0
2017-06-14 13:55:00,104.86,104.88,104.59,104.8,49315.0,87.4944,87.5111,87.2691,87.4443,49315.0
2017-06-14 14:00:00,104.81,104.91,104.72,104.82,39573.0,87.4527,87.5361,87.3776,87.461,39573.0
2017-06-14 14:05:00,104.84,104.94,104.71,104.73,128714.0,87.4777,87.5612,87.3692,87.3859,128714.0
2017-06-14 14:10:00,104.77,104.84,104.59,104.67,39917.0,87.4193,87.4777,87.2691,87.3359,39917.0
2017-06-14 14:15:00,104.69,104.69,104.31,104.45,53281.0,87.3526,87.3526,87.0355,87.1523,53281.0
2017-06-14 14:20:00,104.45,104.52,104.37,104.46,38546.0,87.1523,87.2107,87.0856,87.1606,38546.0
2017-06-14 14:25:00,104.46,104.58,104.4,104.57,28286.0,87.1606,87.2608,87.1106,87.2524,28286.0
2017-06-14 14:30:00,104.56,104.71,104.54,104.68,26503.0,87.2441,87.3692,87.2274,87.3442,26503.0
2017-06-14 14:35:00,104.67,104.69,104.46,104.47,55720.0,87.3359,87.3526,87.1606,87.169,55720.0
2017-06-14 14:40:00,104.48,104.5,104.18,104.19,116912.0,87.1773,87.194,86.927,86.9354,116912.0
2017-06-14 14:45:00,104.2,104.32,103.99,104.18,167621.0,86.9437,87.0438,86.7685,86.927,167621.0
2017-06-14 14:50:00,104.17,104.25,104.1,104.23,68281.0,86.9187,86.9854,86.8603,86.9687,68281.0
2017-06-14 14:55:00,104.22,104.43,104.21,104.39,38861.0,86.9604,87.1356,86.952,87.1022,38861.0
2017-06-14 15:00:00,104.39,104.39,104.23,104.34,39168.0,87.1022,87.1022,86.9687,87.0605,39168.0
2017-06-14 15:05:00,104.36,104.5,104.35,104.39,41987.0,87.0772,87.194,87.0689,87.1022,41987.0
2017-06-14 15:10:00,104.4,104.4,104.27,104.39,31025.0,87.1106,87.1106,87.0021,87.1022,31025.0
2017-06-14 15:15:00,104.37,104.46,104.33,104.45,52524.0,87.0856,87.1606,87.0522,87.1523,52524.0
2017-06-14 15:20:00,104.44,104.65,104.42,104.65,56195.0,87.144,87.3192,87.1273,87.3192,56195.0
2017-06-14 15:25:00,104.64,104.64,104.36,104.42,57811.0,87.3108,87.3108,87.0772,87.1273,57811.0
2017-06-14 15:30:00,104.42,104.47,104.29,104.44,55716.0,87.1273,87.169,87.0188,87.144,55716.0
2017-06-14 15:35:00,104.45,104.6,104.43,104.54,79043.0,87.1523,87.2775,87.1356,87.2274,79043.0
2017-06-14 15:40:00,104.56,104.57,104.4,104.42,70662.0,87.2441,87.2524,87.1106,87.1273,70662.0
2017-06-14 15:45:00,104.44,104.61,104.4,104.56,91590.0,87.144,87.2858,87.1106,87.2441,91590.0
2017-06-14 15:50:00,104.57,104.64,104.5,104.64,104989.0,87.2524,87.3108,87.194,87.3108,104989.0
2017-06-14 15:55:00,104.64,104.71,104.54,104.7,169436.0,87.3108,87.3692,87.2274,87.3609,169436.0
2017-06-15 09:30:00,103.8,104.86,103.8,104.8,167482.0,86.6099,87.4944,86.6099,87.4443,167482.0
2017-06-15 09:35:00,104.88,105.35,104.87,105.22,95976.0,87.5111,87.9033,87.5027,87.7948,95976.0
2017-06-15 09:40:00,105.22,105.5,105.0,105.0,129989.0,87.7948,88.0284,87.6112,87.6112,129989.0
2017-06-15 09:45:00,105.0,105.43,104.95,105.3,130771.0,87.6112,87.97,87.5695,87.8615,130771.0
2017-06-15 09:50:00,105.28,105.75,105.28,105.62,106251.0,87.8448,88.237,87.8448,88.1285,106251.0
2017-06-15 09:55:00,105.63,105.71,105.47,105.57,121729.0,88.1369,88.2036,88.0034,88.0868,121729.0
2017-06-15 10:00:00,105.57,105.83,105.52,105.63,90218.0,88.0868,88.3038,88.0451,88.1369,90218.0
2017-06-15 10:05:00,105.67,105.69,105.49,105.58,37997.0,88.1703,88.187,88.0201,88.0952,37997.0
2017-06-15 10:10:00,105.57,105.57,105.28,105.34,88907.0,88.0868,88.0868,87.8448,87.8949,88907.0
2017-06-15 10:15:00,105.34,105.47,105.11,105.13,48427.0,87.8949,88.0034,87.703,87.7197,48427.0
2017-06-15 10:20:00,105.14,105.14,104.81,104.87,46945.0,87.728,87.728,87.4527,87.5027,46945.0
2017-06-15 10:25:00,104.88,105.06,104.81,105.01,56811.0,87.5111,87.6613,87.4527,87.6196,56811.0
2017-06-15 10:30:00,105.04,105.18,105.01,105.16,66685.0,87.6446,87.7614,87.6196,87.7447,66685.0
2017-06-15 10:35:00,105.15,105.33,105.14,105.29,31483.0,87.7364,87.8866,87.728,87.8532,31483.0
2017-06-15 10:40:00,105.28,105.3,105.19,105.29,137690.0,87.8448,87.8615,87.7698,87.8532,137690.0
2017-06-15 10:45:00,105.29,105.48,105.26,105.47,54208.0,87.8532,88.0117,87.8282,88.0034,54208.0
2017-06-15 10:50:00,105.45,105.52,105.22,105.25,82981.0,87.9867,88.0451,87.7948,87.8198,82981.0
2017-06-15 10:55:00,105.25,105.68,105.22,105.64,119305.0,87.8198,88.1786,87.7948,88.1452,119305.0
2017-06-15 11:00:00,105.64,105.85,105.64,105.85,62169.0,88.1452,88.3205,88.1452,88.3205,62169.0
2017-06-15 11:05:00,105.86,105.87,105.79,105.8,43833.0,88.3288,88.3371,88.2704,88.2787,43833.0
2017-06-15 11:10:00,105.79,105.92,105.78,105.8,31312.0,88.2704,88.3789,88.262,88.2787,31312.0
2017-06-15 11:15:00,105.81,106.1,105.81,106.08,98057.0,88.2871,88.5291,88.2871,88.5124,98057.0
2017-06-15 11:20:00,106.08,106.12,106.03,106.09,97395.0,88.5124,88.5457,88.4706,88.5207,97395.0
2017-06-15 11:25:00,106.07,106.2,106.02,106.15,61384.0,88.504,88.6125,88.4623,88.5708,61384.0
2017-06-15 11:30:00,106.15,106.3,106.06,106.3,92412.0,88.5708,88.6959,88.4957,88.6959,92412.0
2017-06-15 11:35:00,106.32,106.32,106.13,106.21,62711.0,88.7126,88.7126,88.5541,88.6208,62711.0
2017-06-15 11:40:00,106.24,106.39,106.19,106.36,69022.0,88.6459,88.771,88.6041,88.746,69022.0
2017-06-15 11:45:00,106.36,106.5,106.24,106.49,72005.0,88.746,88.8628,88.6459,88.8545,72005.0
2017-06-15 11:50:00,106.5,106.5,106.26,106.28,101181.0,88.8628,88.8628,88.6626,88.6792,101181.0
2017-06-15 11:55:00,106.27,106.3,106.12,106.24,50692.0,88.6709,88.6959,88.5457,88.6459,50692.0
2017-06-15 12:00:00,106.26,106.3,106.06,106.1,27205.0,88.6626,88.6959,88.4957,88.5291,27205.0
2017-06-15 12:05:00,106.11,106.15,106.07,106.09,24562.0,88.5374,88.5708,88.504,88.5207,24562.0
2017-06-15 12:10:00,106.06,106.17,106.01,106.09,37315.0,88.4957,88.5875,88.454,88.5207,37315.0
2017-06-15 12:15:00,106.1,106.28,106.1,106.28,41294.0,88.5291,88.6792,88.5291,88.6792,41294.0
2017-06-15 12:20:00,106.28,106.3,106.18,106.23,19000.0,88.6792,88.6959,88.5958,88.6375,19000.0
2017-06-15 12:25:00,106.21,106.25,106.18,106.24,25509.0,88.6208,88.6542,88.5958,88.6459,25509.0
2017-06-15 12:30:00,106.23,106.38,106.21,106.32,25702.0,88.6375,88.7627,88.6208,88.7126,25702.0
2017-06-15 12:35:00,106.31,106.33,106.22,106.25,22204.0,88.7043,88.721,88.6292,88.6542,22204.0
2017-06-15 12:40:00,106.25,106.41,106.17,106.41,61285.0,88.6542,88.7877,88.5875,88.7877,61285.0
2017-06-15 12:45:00,106.4,106.43,106.24,106.26,22699.0,88.7794,88.8044,88.6459,88.6626,22699.0
2017-06-15 12:50:00,106.27,106.37,106.24,106.31,22389.0,88.6709,88.7543,88.6459,88.7043,22389.0
2017-06-15 12:55:00,106.32,106.41,106.31,106.38,18364.0,88.7126,88.7877,88.7043,88.7627,18364.0
2017-06-15 13:00:00,106.39,106.47,106.37,106.41,46366.0,88.771,88.8378,88.7543,88.7877,46366.0
2017-06-15 13:05:00,106.43,106.43,106.33,106.33,21316.0,88.8044,88.8044,88.721,88.721,21316.0
2017-06-15 13:10:00,106.32,106.38,106.3,106.35,20194.0,88.7126,88.7627,88.6959,88.7376,20194.0
2017-06-15 13:15:00,106.36,106.36,106.27,106.3,19980.0,88.746,88.746,88.6709,88.6959,19980.0
2017-06-15 13:20:00,106.3,106.46,106.29,106.45,29329.0,88.6959,88.8294,88.6876,88.8211,29329.0
2017-06-15 13:25:00,106.46,106.49,106.4,106.44,27212.0,88.8294,88.8545,88.7794,88.8127,27212.0
2017-06-15 13:30:00,106.43,106.54,106.42,106.5,40138.0,88.8044,88.8962,88.7961,88.8628,40138.0
2017-06-15 13:35:00,106.5,106.58,106.45,106.58,53476.0,88.8628,88.9296,88.8211,88.9296,53476.0
2017-06-15 13:40:00,106.58,106.64,106.56,106.58,33035.0,88.9296,88.9796,88.9129,88.9296,33035.0
2017-06-15 13:45:00,106.57,106.6,106.47,106.57,46394.0,88.9212,88.9462,88.8378,88.9212,46394.0
2017-06-15 13:50:00,106.57,106.62,106.52,106.6,48262.0,88.9212,88.9629,88.8795,88.9462,48262.0
2017-06-15 13:55:00,106.6,106.64,106.56,106.59,29164.0,88.9462,88.9796,88.9129,88.9379,29164.0
2017-06-15 14:00:00,106.59,106.6,106.46,106.51,26178.0,88.9379,88.9462,88.8294,88.8712,26178.0
2017-06-15 14:05:00,106.51,106.52,106.43,106.5,34436.0,88.8712,88.8795,88.8044,88.8628,34436.0
2017-06-15 14:10:00,106.49,106.51,106.41,106.47,21402.0,88.8545,88.8712,88.7877,88.8378,21402.0
2017-06-15 14:15:00,106.47,106.47,106.38,106.39,27659.0,88.8378,88.8378,88.7627,88.771,27659.0
2017-06-15 14:20:00,106.4,106.55,106.39,106.49,79115.0,88.7794,88.9045,88.771,88.8545,79115.0
2017-06-15 14:25:00,106.49,106.62,106.47,106.51,24529.0,88.8545,88.9629,88.8378,88.8712,24529.0
2017-06-15 14:30:00,106.5,106.5,106.44,106.45,22962.0,88.8628,88.8628,88.8127,88.8211,22962.0
2017-06-15 14:35:00,106.46,106.47,106.35,106.38,25778.0,88.8294,88.8378,88.7376,88.7627,25778.0
2017-06-15 14:40:00,106.4,106.42,106.32,106.42,13938.0,88.7794,88.7961,88.7126,88.7961,13938.0
2017-06-15 14:45:00,106.41,106.5,106.39,106.46,36656.0,88.7877,88.8628,88.771,88.8294,36656.0
2017-06-15 14:50:00,106.48,106.56,106.44,106.47,39064.0,88.8461,88.9129,88.8127,88.8378,39064.0
2017-06-15 14:55:00,106.47,106.5,106.4,106.5,32230.0,88.8378,88.8628,88.7794,88.8628,32230.0
2017-06-15 15:00:00,106.5,106.52,106.41,106.49,23019.0,88.8628,88.8795,88.7877,88.8545,23019.0
2017-06-15 15:05:00,106.46,106.49,106.32,106.4,27827.0,88.8294,88.8545,88.7126,88.7794,27827.0
2017-06-15 15:10:00,106.41,106.41,106.32,106.4,32152.0,88.7877,88.7877,88.7126,88.7794,32152.0
2017-06-15 15:15:00,106.41,106.46,106.39,106.43,21038.0,88.7877,88.8294,88.771,88.8044,21038.0
2017-06-15 15:20:00,106.43,106.46,106.37,106.4,17220.0,88.8044,88.8294,88.7543,88.7794,17220.0
2017-06-15 15:25:00,106.4,106.46,106.4,106.43,22485.0,88.7794,88.8294,88.7794,88.8044,22485.0
2017-06-15 15:30:00,106.43,106.43,106.35,106.36,42506.0,88.8044,88.8044,88.7376,88.746,42506.0
2017-06-15 15:35:00,106.36,106.38,106.23,106.26,49356.0,88.746,88.7627,88.6375,88.6626,49356.0
2017-06-15 15:40:00,106.25,106.27,106.14,106.23,53096.0,88.6542,88.6709,88.5624,88.6375,53096.0
2017-06-15 15:45:00,106.23,106.33,106.21,106.27,65806.0,88.6375,88.721,88.6208,88.6709,65806.0
2017-06-15 15:50:00,106.28,106.32,106.19,106.24,86072.0,88.6792,88.7126,88.6041,88.6459,86072.0
2017-06-15 15:55:00,106.23,106.41,106.16,106.38,201693.0,88.6375,88.7877,88.5791,88.7627,201693.0
2017-06-16 09:30:00,106.76,106.77,106.45,106.75,999253.0,89.0798,89.0881,88.8211,89.0714,999253.0
2017-06-16 09:35:00,106.68,106.75,106.4,106.66,44181.0,89.013,89.0714,88.7794,88.9963,44181.0
2017-06-16 09:40:00,106.66,106.9,106.61,106.87,52948.0,88.9963,89.1966,88.9546,89.1715,52948.0
2017-06-16 09:45:00,106.89,107.1,106.78,107.0,110336.0,89.1882,89.3634,89.0964,89.28,110336.0
2017-06-16 09:50:00,107.0,107.2,106.93,107.12,74450.0,89.28,89.4469,89.2216,89.3801,74450.0
2017-06-16 09:55:00,107.12,107.79,107.11,107.58,245482.0,89.3801,89.9392,89.3718,89.764,245482.0
2017-06-16 10:00:00,107.52,107.91,107.43,107.86,134497.0,89.7139,90.0393,89.6388,89.9976,134497.0
2017-06-16 10:05:00,107.89,107.89,107.54,107.58,53471.0,90.0226,90.0226,89.7306,89.764,53471.0
2017-06-16 10:10:00,107.58,107.6,107.48,107.54,45952.0,89.764,89.7806,89.6805,89.7306,45952.0
2017-06-16 10:15:00,107.54,107.61,107.54,107.58,52553.0,89.7306,89.789,89.7306,89.764,52553.0
2017-06-16 10:20:00,107.59,107.91,107.59,107.77,78871.0,89.7723,90.0393,89.7723,89.9225,78871.0
2017-06-16 10:25:00,107.77,107.77,107.41,107.46,44861.0,89.9225,89.9225,89.6221,89.6638,44861.0
2017-06-16 10:30:00,107.47,107.6,107.44,107.5,43078.0,89.6722,89.7806,89.6471,89.6972,43078.0
2017-06-16 10:35:00,107.5,107.67,107.48,107.65,65293.0,89.6972,89.839,89.6805,89.8224,65293.0
2017-06-16 10:40:00,107.65,107.75,107.56,107.56,55063.0,89.8224,89.9058,89.7473,89.7473,55063.0
2017-06-16 10:45:00,107.55,107.55,107.32,107.48,53387.0,89.7389,89.7389,89.547,89.6805,53387.0
2017-06-16 10:50:00,107.48,107.51,107.33,107.33,30623.0,89.6805,89.7055,89.5554,89.5554,30623.0
2017-06-16 10:55:00,107.31,107.46,107.27,107.39,54006.0,89.5387,89.6638,89.5053,89.6054,54006.0
2017-06-16 11:00:00,107.38,107.43,107.3,107.36,28249.0,89.5971,89.6388,89.5303,89.5804,28249.0
2017-06-16 11:05:00,107.36,107.44,107.21,107.23,26107.0,89.5804,89.6471,89.4552,89.4719,26107.0
2017-06-16 11:10:00,107.22,107.29,107.21,107.28,39184.0,89.4636,89.522,89.4552,89.5136,39184.0
2017-06-16 11:15:00,107.28,107.35,107.21,107.23,38594.0,89.5136,89.572,89.4552,89.4719,38594.0
2017-06-16 11:20:00,107.23,107.35,107.16,107.18,31351.0,89.4719,89.572,89.4135,89.4302,31351.0
2017-06-16 11:25:00,107.17,107.17,107.07,107.15,20325.0,89.4219,89.4219,89.3384,89.4052,20325.0
2017-06-16 11:30:00,107.16,107.31,107.08,107.28,26588.0,89.4135,89.5387,89.3468,89.5136,26588.0
2017-06-16 11:35:00,107.27,107.28,107.15,107.16,21169.0,89.5053,89.5136,89.4052,89.4135,21169.0
2017-06-16 11:40:00,107.15,107.2,107.06,107.11,22320.0,89.4052,89.4469,89.3301,89.3718,22320.0
2017-06-16 11:45:00,107.09,107.11,107.04,107.09,15929.0,89.3551,89.3718,89.3134,89.3551,15929.0
2017-06-16 11:50:00,107.09,107.16,107.05,107.13,26916.0,89.3551,89.4135,89.3217,89.3885,26916.0
2017-06-16 11:55:00,107.13,107.22,107.1,107.17,29301.0,89.3885,89.4636,89.3634,89.4219,29301.0
2017-06-16 12:00:00,107.18,107.25,107.17,107.21,24737.0,89.4302,89.4886,89.4219,89.4552,24737.0
2017-06-16 12:05:00,107.2,107.32,107.2,107.26,20387.0,89.4469,89.547,89.4469,89.4969,20387.0
2017-06-16 12:10:00,107.27,107.28,107.23,107.27,17554.0,89.5053,89.5136,89.4719,89.5053,17554.0
2017-06-16 12:15:00,107.27,107.29,107.24,107.28,13255.0,89.5053,89.522,89.4803,89.5136,13255.0
2017-06-16 12:20:00,107.28,107.29,107.2,107.25,22030.0,89.5136,89.522,89.4469,89.4886,22030.0
2017-06-16 12:25:00,107.25,107.29,107.23,107.27,26820.0,89.4886,89.522,89.4719,89.5053,26820.0
2017-06-16 12:30:00,107.27,107.27,107.22,107.25,26131.0,89.5053,89.5053,89.4636,89.4886,26131.0
2017-06-16 12:35:00,107.25,107.25,107.12,107.15,23080.0,89.4886,89.4886,89.3801,89.4052,23080.0
2017-06-16 12:40:00,107.14,107.15,107.06,107.12,32025.0,89.3968,89.4052,89.3301,89.3801,32025.0
2017-06-16 12:45:00,107.13,107.13,107.0,107.03,41954.0,89.3885,89.3885,89.28,89.305,41954.0
2017-06-16 12:50:00,107.02,107.08,107.01,107.08,29209.0,89.2967,89.3468,89.2883,89.3468,29209.0
2017-06-16 12:55:00,107.08,107.22,107.08,107.22,34282.0,89.3468,89.4636,89.3468,89.4636,34282.0
2017-06-16 13:00:00,107.22,107.24,107.15,107.17,30315.0,89.4636,89.4803,89.4052,89.4219,30315.0
2017-06-16 13:05:00,107.17,107.18,107.09,107.09,17958.0,89.4219,89.4302,89.3551,89.3551,17958.0
2017-06-16 13:10:00,107.09,107.1,107.01,107.01,32262.0,89.3551,89.3634,89.2883,89.2883,32262.0
2017-06-16 13:15:00,107.01,107.13,107.0,107.13,20508.0,89.2883,89.3885,89.28,89.3885,20508.0
2017-06-16 13:20:00,107.14,107.19,107.13,107.16,16051.0,89.3968,89.4385,89.3885,89.4135,16051.0
2017-06-16 13:25:00,107.17,107.17,107.07,107.14,29686.0,89.4219,89.4219,89.3384,89.3968,29686.0
2017-06-16 13:30:00,107.14,107.2,107.12,107.19,16503.0,89.3968,89.4469,89.3801,89.4385,16503.0
2017-06-16 13:35:00,107.2,107.24,107.2,107.21,21184.0,89.4469,89.4803,89.4469,89.4552,21184.0
2017-06-16 13:40:00,107.2,107.34,107.19,107.32,29390.0,89.4469,89.5637,89.4385,89.547,29390.0
2017-06-16 13:45:00,107.32,107.5,107.31,107.5,54964.0,89.547,89.6972,89.5387,89.6972,54964.0
2017-06-16 13:50:00,107.49,107.53,107.46,107.48,32317.0,89.6889,89.7222,89.6638,89.6805,32317.0
2017-06-16 13:55:00,107.48,107.6,107.47,107.56,39864.0,89.6805,89.7806,89.6722,89.7473,39864.0
2017-06-16 14:00:00,107.57,107.6,107.55,107.55,31748.0,89.7556,89.7806,89.7389,89.7389,31748.0
2017-06-16 14:05:00,107.54,107.56,107.49,107.55,33120.0,89.7306,89.7473,89.6889,89.7389,33120.0
2017-06-16 14:10:00,107.55,107.61,107.54,107.59,30004.0,89.7389,89.789,89.7306,89.7723,30004.0
2017-06-16 14:15:00,107.58,107.58,107.52,107.53,46890.0,89.764,89.764,89.7139,89.7222,46890.0
2017-06-16 14:20:00,107.54,107.63,107.54,107.61,15079.0,89.7306,89.8057,89.7306,89.789,15079.0
2017-06-16 14:25:00,107.61,107.63,107.53,107.56,19464.0,89.789,89.8057,89.7222,89.7473,19464.0
2017-06-16 14:30:00,107.57,107.63,107.55,107.63,26175.0,89.7556,89.8057,89.7389,89.8057,26175.0
2017-06-16 14:35:00,107.63,107.64,107.55,107.59,27688.0,89.8057,89.814,89.7389,89.7723,27688.0
2017-06-16 14:40:00,107.58,107.58,107.51,107.53,30634.0,89.764,89.764,89.7055,89.7222,30634.0
2017-06-16 14:45:00,107.53,107.64,107.53,107.64,19390.0,89.7222,89.814,89.7222,89.814,19390.0
2017-06-16 14:50:00,107.64,107.67,107.58,107.65,43307.0,89.814,89.839,89.764,89.8224,43307.0
2017-06-16 14:55:00,107.65,107.73,107.65,107.72,26842.0,89.8224,89.8891,89.8224,89.8808,26842.0
2017-06-16 15:00:00,107.72,107.8,107.72,107.74,44629.0,89.8808,89.9475,89.8808,89.8975,44629.0
2017-06-16 15:05:00,107.74,107.81,107.71,107.74,59358.0,89.8975,89.9559,89.8724,89.8975,59358.0
2017-06-16 15:10:00,107.75,107.8,107.64,107.64,55130.0,89.9058,89.9475,89.814,89.814,55130.0
2017-06-16 15:15:00,107.64,107.66,107.62,107.66,38462.0,89.814,89.8307,89.7973,89.8307,38462.0
2017-06-16 15:20:00,107.65,107.72,107.65,107.67,54625.0,89.8224,89.8808,89.8224,89.839,54625.0
2017-06-16 15:25:00,107.68,107.71,107.64,107.68,69547.0,89.8474,89.8724,89.814,89.8474,69547.0
2017-06-16 15:30:00,107.69,107.75,107.68,107.69,87119.0,89.8557,89.9058,89.8474,89.8557,87119.0
2017-06-16 15:35:00,107.7,107.72,107.66,107.69,66462.0,89.8641,89.8808,89.8307,89.8557,66462.0
2017-06-16 15:40:00,107.7,107.72,107.68,107.69,71644.0,89.8641,89.8808,89.8474,89.8557,71644.0
2017-06-16 15:45:00,107.69,107.72,107.65,107.67,113125.0,89.8557,89.8808,89.8224,89.839,113125.0
2017-06-16 15:50:00,107.67,107.76,107.63,107.64,212203.0,89.839,89.9141,89.8057,89.814,212203.0
2017-06-16 15:55:00,107.64,107.66,107.45,107.64,578175.0,89.814,89.8307,89.6555,89.814,578175.0
2017-06-19 09:30:00,107.95,107.98,107.71,107.88,94445.0,90.0727,90.0977,89.8724,90.0143,94445.0
2017-06-19 09:35:00,107.89,108.04,107.82,107.96,106763.0,90.0226,90.1478,89.9642,90.081,106763.0
2017-06-19 09:40:00,107.99,107.99,107.79,107.87,32797.0,90.1061,90.1061,89.9392,90.0059,32797.0
2017-06-19 09:45:00,107.87,107.92,107.77,107.84,33809.0,90.0059,90.0476,89.9225,89.9809,33809.0
2017-06-19 09:50:00,107.84,107.9,107.8,107.84,26542.0,89.9809,90.031,89.9475,89.9809,26542.0
2017-06-19 09:55:00,107.84,107.85,107.66,107.66,74257.0,89.9809,89.9892,89.8307,89.8307,74257.0
2017-06-19 10:00:00,107.66,107.79,107.53,107.75,56668.0,89.8307,89.9392,89.7222,89.9058,56668.0
2017-06-19 10:05:00,107.74,107.81,107.7,107.79,31098.0,89.8975,89.9559,89.8641,89.9392,31098.0
2017-06-19 10:10:00,107.79,107.79,107.61,107.62,35050.0,89.9392,89.9392,89.789,89.7973,35050.0
2017-06-19 10:15:00,107.62,107.68,107.49,107.49,38060.0,89.7973,89.8474,89.6889,89.6889,38060.0
2017-06-19 10:20:00,107.5,107.61,107.43,107.46,35501.0,89.6972,89.789,89.6388,89.6638,35501.0
2017-06-19 10:25:00,107.45,107.47,107.32,107.35,35373.0,89.6555,89.6722,89.547,89.572,35373.0
2017-06-19 10:30:00,107.34,107.51,107.31,107.32,38280.0,89.5637,89.7055,89.5387,89.547,38280.0
2017-06-19 10:35:00,107.32,107.35,107.2,107.22,34868.0,89.547,89.572,89.4469,89.4636,34868.0
2017-06-19 10:40:00,107.22,107.33,107.17,107.29,33942.0,89.4636,89.5554,89.4219,89.522,33942.0
2017-06-19 10:45:00,107.29,107.37,107.23,107.35,31802.0,89.522,89.5887,89.4719,89.572,31802.0
2017-06-19 10:50:00,107.37,107.5,107.33,107.45,24072.0,89.5887,89.6972,89.5554,89.6555,24072.0
2017-06-19 10:55:00,107.45,107.47,107.24,107.27,36924.0,89.6555,89.6722,89.4803,89.5053,36924.0
2017-06-19 11:00:00,107.3,107.37,107.26,107.3,25728.0,89.5303,89.5887,89.4969,89.5303,25728.0
2017-06-19 11:05:00,107.29,107.32,107.17,107.18,21710.0,89.522,89.547,89.4219,89.4302,21710.0
2017-06-19 11:10:00,107.19,107.37,107.19,107.33,26318.0,89.4385,89.5887,89.4385,89.5554,26318.0
2017-06-19 11:15:00,107.34,107.34,107.16,107.16,36983.0,89.5637,89.5637,89.4135,89.4135,36983.0
2017-06-19 11:20:00,107.15,107.15,107.05,107.08,26016.0,89.4052,89.4052,89.3217,89.3468,26016.0
2017-06-19 11:25:00,107.07,107.08,106.86,106.88,61877.0,89.3384,89.3468,89.1632,89.1799,61877.0
2017-06-19 11:30:00,106.89,106.91,106.82,106.83,67835.0,89.1882,89.2049,89.1298,89.1382,67835.0
2017-06-19 11:35:00,106.83,106.92,106.82,106.9,24163.0,89.1382,89.2133,89.1298,89.1966,24163.0
2017-06-19 11:40:00,106.9,106.92,106.85,106.86,15479.0,89.1966,89.2133,89.1548,89.1632,15479.0
2017-06-19 11:45:00,106.85,106.9,106.81,106.84,22843.0,89.1548,89.1966,89.1215,89.1465,22843.0
2017-06-19 11:50:00,106.84,106.84,106.72,106.74,22104.0,89.1465,89.1465,89.0464,89.0631,22104.0
2017-06-19 11:55:00,106.76,106.78,106.67,106.78,40357.0,89.0798,89.0964,89.0047,89.0964,40357.0
2017-06-19 12:00:00,106.77,106.85,106.77,106.8,38425.0,89.0881,89.1548,89.0881,89.1131,38425.0
2017-06-19 12:05:00,106.8,106.97,106.8,106.97,27802.0,89.1131,89.255,89.1131,89.255,27802.0
2017-06-19 12:10:00,106.97,107.0,106.95,106.99,20109.0,89.255,89.28,89.2383,89.2717,20109.0
2017-06-19 12:15:00,106.99,107.07,106.96,106.98,18936.0,89.2717,89.3384,89.2466,89.2633,18936.0
2017-06-19 12:20:00,107.0,107.13,106.98,107.13,8412.0,89.28,89.3885,89.2633,89.3885,8412.0
2017-06-19 12:25:00,107.14,107.19,107.02,107.02,14095.0,89.3968,89.4385,89.2967,89.2967,14095.0
2017-06-19 12:30:00,107.04,107.06,106.95,106.97,27387.0,89.3134,89.3301,89.2383,89.255,27387.0
2017-06-19 12:35:00,106.96,107.0,106.92,106.98,29771.0,89.2466,89.28,89.2133,89.2633,29771.0
2017-06-19 12:40:00,106.99,106.99,106.89,106.99,12779.0,89.2717,89.2717,89.1882,89.2717,12779.0
2017-06-19 12:45:00,106.98,107.11,106.98,107.02,16067.0,89.2633,89.3718,89.2633,89.2967,16067.0
2017-06-19 12:50:00,107.02,107.04,106.97,106.99,14841.0,89.2967,89.3134,89.255,89.2717,14841.0
2017-06-19 12:55:00,107.0,107.04,106.96,106.96,11585.0,89.28,89.3134,89.2466,89.2466,11585.0
2017-06-19 13:00:00,106.97,107.05,106.96,107.02,18555.0,89.255,89.3217,89.2466,89.2967,18555.0
2017-06-19 13:05:00,107.01,107.05,107.0,107.0,17870.0,89.2883,89.3217,89.28,89.28,17870.0
2017-06-19 13:10:00,107.01,107.02,106.96,106.98,10571.0,89.2883,89.2967,89.2466,89.2633,10571.0
2017-06-19 13:15:00,106.98,107.12,106.96,107.08,21290.0,89.2633,89.3801,89.2466,89.3468,21290.0
2017-06-19 13:20:00,107.09,107.09,107.03,107.05,12744.0,89.3551,89.3551,89.305,89.3217,12744.0
2017-06-19 13:25:00,107.05,107.13,107.01,107.12,14289.0,89.3217,89.3885,89.2883,89.3801,14289.0
2017-06-19 13:30:00,107.12,107.13,107.05,107.08,21325.0,89.3801,89.3885,89.3217,89.3468,21325.0
2017-06-19 13:35:00,107.08,107.16,107.06,107.1,14876.0,89.3468,89.4135,89.3301,89.3634,14876.0
2017-06-19 13:40:00,107.07,107.13,107.06,107.11,10064.0,89.3384,89.3885,89.3301,89.3718,10064.0
2017-06-19 13:45:00,107.12,107.15,107.08,107.15,11053.0,89.3801,89.4052,89.3468,89.4052,11053.0
2017-06-19 13:50:00,107.14,107.16,107.1,107.12,12228.0,89.3968,89.4135,89.3634,89.3801,12228.0
2017-06-19 13:55:00,107.11,107.12,107.0,107.0,11529.0,89.3718,89.3801,89.28,89.28,11529.0
2017-06-19 14:00:00,107.01,107.02,106.94,106.97,14660.0,89.2883,89.2967,89.2299,89.255,14660.0
2017-06-19 14:05:00,106.97,107.0,106.95,107.0,14639.0,89.255,89.28,89.2383,89.28,14639.0
2017-06-19 14:10:00,106.99,107.06,106.96,107.02,13807.0,89.2717,89.3301,89.2466,89.2967,13807.0
2017-06-19 14:15:00,107.0,107.06,106.95,107.03,17134.0,89.28,89.3301,89.2383,89.305,17134.0
2017-06-19 14:20:00,107.01,107.02,106.95,106.97,16559.0,89.2883,89.2967,89.2383,89.255,16559.0
2017-06-19 14:25:00,106.97,107.05,106.95,107.03,14970.0,89.255,89.3217,89.2383,89.305,14970.0
2017-06-19 14:30:00,107.03,107.14,107.03,107.11,13607.0,89.305,89.3968,89.305,89.3718,13607.0
2017-06-19 14:35:00,107.1,107.1,107.03,107.07,13181.0,89.3634,89.3634,89.305,89.3384,13181.0
2017-06-19 14:40:00,107.07,107.17,107.07,107.11,15511.0,89.3384,89.4219,89.3384,89.3718,15511.0
2017-06-19 14:45:00,107.11,107.14,107.05,107.05,16633.0,89.3718,89.3968,89.3217,89.3217,16633.0
2017-06-19 14:50:00,107.06,107.09,107.04,107.08,18361.0,89.3301,89.3551,89.3134,89.3468,18361.0
2017-06-19 14:55:00,107.08,107.08,106.96,106.99,21409.0,89.3468,89.3468,89.2466,89.2717,21409.0
2017-06-19 15:00:00,107.0,107.02,106.97,106.98,20721.0,89.28,89.2967,89.255,89.2633,20721.0
2017-06-19 15:05:00,106.97,107.08,106.97,107.07,13401.0,89.255,89.3468,89.255,89.3384,13401.0
2017-06-19 15:10:00,107.07,107.13,107.05,107.13,21230.0,89.3384,89.3885,89.3217,89.3885,21230.0
2017-06-19 15:15:00,107.13,107.29,107.12,107.29,29473.0,89.3885,89.522,89.3801,89.522,29473.0
2017-06-19 15:20:00,107.29,107.4,107.27,107.34,33361.0,89.522,89.6138,89.5053,89.5637,33361.0
2017-06-19 15:25:00,107.34,107.43,107.34,107.42,35952.0,89.5637,89.6388,89.5637,89.6304,35952.0
2017-06-19 15:30:00,107.42,107.54,107.41,107.52,42499.0,89.6304,89.7306,89.6221,89.7139,42499.0
2017-06-19 15:35:00,107.51,107.64,107.51,107.54,47446.0,89.7055,89.814,89.7055,89.7306,47446.0
2017-06-19 15:40:00,107.54,107.56,107.44,107.56,47313.0,89.7306,89.7473,89.6471,89.7473,47313.0
2017-06-19 15:45:00,107.56,107.61,107.48,107.54,77602.0,89.7473,89.789,89.6805,89.7306,77602.0
2017-06-19 15:50:00,107.54,107.55,107.45,107.48,103004.0,89.7306,89.7389,89.6555,89.6805,103004.0
2017-06-19 15:55:00,107.5,107.55,107.45,107.5,188084.0,89.6972,89.7389,89.6555,89.6972,188084.0
2017-06-20 09:30:00,108.06,108.18,107.21,107.94,186990.0,90.1645,90.2646,89.4552,90.0643,186990.0
2017-06-20 09:35:00,107.92,107.97,107.68,107.72,43408.0,90.0476,90.0894,89.8474,89.8808,43408.0
2017-06-20 09:40:00,107.73,107.94,107.72,107.88,35337.0,89.8891,90.0643,89.8808,90.0143,35337.0
2017-06-20 09:45:00,107.81,107.84,107.52,107.63,53868.0,89.9559,89.9809,89.7139,89.8057,53868.0
2017-06-20 09:50:00,107.63,107.72,107.52,107.67,58576.0,89.8057,89.8808,89.7139,89.839,58576.0
2017-06-20 09:55:00,107.71,107.71,107.38,107.41,30057.0,89.8724,89.8724,89.5971,89.6221,30057.0
2017-06-20 10:00:00,107.41,107.52,107.08,107.19,107885.0,89.6221,89.7139,89.3468,89.4385,107885.0
2017-06-20 10:05:00,107.17,107.36,107.09,107.19,90473.0,89.4219,89.5804,89.3551,89.4385,90473.0
2017-06-20 10:10:00,107.2,107.32,107.15,107.23,104416.0,89.4469,89.547,89.4052,89.4719,104416.0
2017-06-20 10:15:00,107.2,107.32,107.12,107.17,146266.0,89.4469,89.547,89.3801,89.4219,146266.0
2017-06-20 10:20:00,107.15,107.18,106.93,106.97,55587.0,89.4052,89.4302,89.2216,89.255,55587.0
2017-06-20 10:25:00,106.99,107.02,106.92,106.97,61646.0,89.2717,89.2967,89.2133,89.255,61646.0
2017-06-20 10:30:00,106.98,107.24,106.91,107.23,150925.0,89.2633,89.4803,89.2049,89.4719,150925.0
2017-06-20 10:35:00,107.23,107.24,107.03,107.07,41976.0,89.4719,89.4803,89.305,89.3384,41976.0
2017-06-20 10:40:00,107.07,107.19,107.01,107.16,48809.0,89.3384,89.4385,89.2883,89.4135,48809.0
2017-06-20 10:45:00,107.15,107.39,107.12,107.29,67472.0,89.4052,89.6054,89.3801,89.522,67472.0
2017-06-20 10:50:00,107.3,107.46,107.23,107.4,80915.0,89.5303,89.6638,89.4719,89.6138,80915.0
2017-06-20 10:55:00,107.4,107.59,107.36,107.59,25966.0,89.6138,89.7723,89.5804,89.7723,25966.0
2017-06-20 11:00:00,107.56,107.61,107.51,107.56,81558.0,89.7473,89.789,89.7055,89.7473,81558.0
2017-06-20 11:05:00,107.54,107.78,107.53,107.74,48450.0,89.7306,89.9308,89.7222,89.8975,48450.0
2017-06-20 11:10:00,107.75,107.83,107.65,107.69,44711.0,89.9058,89.9726,89.8224,89.8557,44711.0
2017-06-20 11:15:00,107.72,107.81,107.72,107.79,27037.0,89.8808,89.9559,89.8808,89.9392,27037.0
2017-06-20 11:20:00,107.82,107.91,107.73,107.91,294948.0,89.9642,90.0393,89.8891,90.0393,294948.0
2017-06-20 11:25:00,107.91,107.92,107.69,107.79,98464.0,90.0393,90.0476,89.8557,89.9392,98464.0
2017-06-20 11:30:00,107.78,107.79,107.67,107.77,27225.0,89.9308,89.9392,89.839,89.9225,27225.0
2017-06-20 11:35:00,107.77,107.77,107.62,107.7,17757.0,89.9225,89.9225,89.7973,89.8641,17757.0
2017-06-20 11:40:00,107.7,107.87,107.68,107.86,46247.0,89.8641,90.0059,89.8474,89.9976,46247.0
2017-06-20 11:45:00,107.85,107.96,107.76,107.91,51530.0,89.9892,90.081,89.9141,90.0393,51530.0
2017-06-20 11:50:00,107.92,107.99,107.86,107.9,31418.0,90.0476,90.1061,89.9976,90.031,31418.0
2017-06-20 11:55:00,107.91,108.03,107.9,107.95,50587.0,90.0393,90.1394,90.031,90.0727,50587.0
2017-06-20 12:00:00,107.97,108.03,107.96,108.0,26274.0,90.0894,90.1394,90.081,90.1144,26274.0
2017-06-20 12:05:00,108.01,108.07,107.97,108.04,33714.0,90.1227,90.1728,90.0894,90.1478,33714.0
2017-06-20 12:10:00,108.03,108.07,107.94,108.06,18728.0,90.1394,90.1728,90.0643,90.1645,18728.0
2017-06-20 12:15:00,108.05,108.08,107.94,107.97,24800.0,90.1561,90.1811,90.0643,90.0894,24800.0
2017-06-20 12:20:00,107.97,108.04,107.93,107.93,18335.0,90.0894,90.1478,90.056,90.056,18335.0
2017-06-20 12:25:00,107.93,107.98,107.89,107.9,30620.0,90.056,90.0977,90.0226,90.031,30620.0
2017-06-20 12:30:00,107.93,108.12,107.9,108.08,35191.0,90.056,90.2145,90.031,90.1811,35191.0
2017-06-20 12:35:00,108.06,108.06,107.94,107.98,14797.0,90.1645,90.1645,90.0643,90.0977,14797.0
2017-06-20 12:40:00,107.97,107.99,107.87,107.9,31972.0,90.0894,90.1061,90.0059,90.031,31972.0
2017-06-20 12:45:00,107.91,107.91,107.77,107.84,35694.0,90.0393,90.0393,89.9225,89.9809,35694.0
2017-06-20 12:50:00,107.85,107.92,107.83,107.92,17094.0,89.9892,90.0476,89.9726,90.0476,17094.0
2017-06-20 12:55:00,107.92,108.08,107.91,108.06,46889.0,90.0476,90.1811,90.0393,90.1645,46889.0
2017-06-20 13:00:00,108.06,108.09,107.99,107.99,14958.0,90.1645,90.1895,90.1061,90.1061,14958.0
2017-06-20 13:05:00,107.98,108.04,107.94,107.97,23810.0,90.0977,90.1478,90.0643,90.0894,23810.0
2017-06-20 13:10:00,107.96,108.05,107.93,108.0,19983.0,90.081,90.1561,90.056,90.1144,19983.0
2017-06-20 13:15:00,108.0,108.02,107.91,107.93,17628.0,90.1144,90.1311,90.0393,90.056,17628.0
2017-06-20 13:20:00,107.92,107.98,107.86,107.9,80643.0,90.0476,90.0977,89.9976,90.031,80643.0
2017-06-20 13:25:00,107.92,107.95,107.84,107.84,34430.0,90.0476,90.0727,89.9809,89.9809,34430.0
2017-06-20 13:30:00,107.86,107.97,107.8,107.95,59936.0,89.9976,90.0894,89.9475,90.0727,59936.0
2017-06-20 13:35:00,107.95,107.97,107.84,107.88,49200.0,90.0727,90.0894,89.9809,90.0143,49200.0
2017-06-20 13:40:00,107.89,107.9,107.83,107.84,27215.0,90.0226,90.031,89.9726,89.9809,27215.0
2017-06-20 13:45:00,107.84,107.87,107.68,107.68,40574.0,89.9809,90.0059,89.8474,89.8474,40574.0
2017-06-20 13:50:00,107.68,107.71,107.56,107.69,66670.0,89.8474,89.8724,89.7473,89.8557,66670.0
2017-06-20 13:55:00,107.7,107.78,107.58,107.67,59152.0,89.8641,89.9308,89.764,89.839,59152.0
2017-06-20 14:00:00,107.65,107.75,107.61,107.66,38473.0,89.8224,89.9058,89.789,89.8307,38473.0
2017-06-20 14:05:00,107.66,107.7,107.59,107.62,28233.0,89.8307,89.8641,89.7723,89.7973,28233.0
2017-06-20 14:10:00,107.62,107.7,107.5,107.63,41903.0,89.7973,89.8641,89.6972,89.8057,41903.0
2017-06-20 14:15:00,107.64,107.67,107.54,107.63,46784.0,89.814,89.839,89.7306,89.8057,46784.0
2017-06-20 14:20:00,107.62,107.7,107.57,107.62,25874.0,89.7973,89.8641,89.7556,89.7973,25874.0
2017-06-20 14:25:00,107.61,107.79,107.52,107.78,69012.0,89.789,89.9392,89.7139,89.9308,69012.0
2017-06-20 14:30:00,107.77,107.84,107.71,107.83,32469.0,89.9225,89.9809,89.8724,89.9726,32469.0
2017-06-20 14:35:00,107.84,107.86,107.73,107.8,23250.0,89.9809,89.9976,89.8891,89.9475,23250.0
2017-06-20 14:40:00,107.8,107.84,107.67,107.68,36513.0,89.9475,89.9809,89.839,89.8474,36513.0
2017-06-20 14:45:00,107.69,107.7,107.6,107.62,33818.0,89.8557,89.8641,89.7806,89.7973,33818.0
2017-06-20 14:50:00,107.61,107.64,107.49,107.51,40940.0,89.789,89.814,89.6889,89.7055,40940.0
2017-06-20 14:55:00,107.51,107.52,107.46,107.5,32590.0,89.7055,89.7139,89.6638,89.6972,32590.0
2017-06-20 15:00:00,107.5,107.62,107.49,107.57,23772.0,89.6972,89.7973,89.6889,89.7556,23772.0
2017-06-20 15:05:00,107.56,107.56,107.36,107.37,24602.0,89.7473,89.7473,89.5804,89.5887,24602.0
2017-06-20 15:10:00,107.37,107.45,107.36,107.44,26101.0,89.5887,89.6555,89.5804,89.6471,26101.0
2017-06-20 15:15:00,107.44,107.56,107.44,107.46,23346.0,89.6471,89.7473,89.6471,89.6638,23346.0
2017-06-20 15:20:00,107.45,107.46,107.36,107.37,18823.0,89.6555,89.6638,89.5804,89.5887,18823.0
2017-06-20 15:25:00,107.37,107.4,107.25,107.39,32204.0,89.5887,89.6138,89.4886,89.6054,32204.0
2017-06-20 15:30:00,107.37,107.38,107.19,107.21,58082.0,89.5887,89.5971,89.4385,89.4552,58082.0
2017-06-20 15:35:00,107.22,107.22,107.08,107.09,69041.0,89.4636,89.4636,89.3468,89.3551,69041.0
2017-06-20 15:40:00,107.08,107.12,106.96,107.02,64999.0,89.3468,89.3801,89.2466,89.2967,64999.0
2017-06-20 15:45:00,107.02,107.07,107.0,107.05,75735.0,89.2967,89.3384,89.28,89.3217,75735.0
2017-06-20 15:50:00,107.06,107.1,106.95,107.0,78332.0,89.3301,89.3634,89.2383,89.28,78332.0
2017-06-20 15:55:00,107.0,107.15,106.99,107.07,191121.0,89.28,89.4052,89.2717,89.3384,191121.0
2017-06-21 09:30:00,106.63,106.76,105.7,106.0,302422.0,88.9713,89.0798,88.1953,88.4456,302422.0
2017-06-21 09:35:00,105.99,106.05,105.68,105.85,115300.0,88.4373,88.4873,88.1786,88.3205,115300.0
2017-06-21 09:40:00,105.93,106.28,105.73,106.17,99061.0,88.3872,88.6792,88.2203,88.5875,99061.0
2017-06-21 09:45:00,106.16,106.31,105.87,105.97,59978.0,88.5791,88.7043,88.3371,88.4206,59978.0
2017-06-21 09:50:00,105.99,106.42,105.99,106.4,96867.0,88.4373,88.7961,88.4373,88.7794,96867.0
2017-06-21 09:55:00,106.42,106.44,106.1,106.1,85026.0,88.7961,88.8127,88.5291,88.5291,85026.0
2017-06-21 10:00:00,106.12,106.15,105.85,105.89,41354.0,88.5457,88.5708,88.3205,88.3538,41354.0
2017-06-21 10:05:00,105.92,105.93,105.83,105.89,37896.0,88.3789,88.3872,88.3038,88.3538,37896.0
2017-06-21 10:10:00,105.9,105.97,105.8,105.92,37321.0,88.3622,88.4206,88.2787,88.3789,37321.0
2017-06-21 10:15:00,105.93,106.05,105.92,106.04,40116.0,88.3872,88.4873,88.3789,88.479,40116.0
2017-06-21 10:20:00,106.03,106.08,105.8,105.89,43774.0,88.4706,88.5124,88.2787,88.3538,43774.0
2017-06-21 10:25:00,105.89,106.02,105.87,106.01,25628.0,88.3538,88.4623,88.3371,88.454,25628.0
2017-06-21 10:30:00,106.02,106.26,106.0,106.0,44848.0,88.4623,88.6626,88.4456,88.4456,44848.0
2017-06-21 10:35:00,106.01,106.02,105.76,105.83,49787.0,88.454,88.4623,88.2454,88.3038,49787.0
2017-06-21 10:40:00,105.84,105.99,105.8,105.8,45907.0,88.3121,88.4373,88.2787,88.2787,45907.0
2017-06-21 10:45:00,105.79,105.81,105.61,105.65,53977.0,88.2704,88.2871,88.1202,88.1536,53977.0
2017-06-21 10:50:00,105.64,105.7,105.46,105.66,58890.0,88.1452,88.1953,87.995,88.1619,58890.0
2017-06-21 10:55:00,105.68,105.72,105.34,105.34,59410.0,88.1786,88.212,87.8949,87.8949,59410.0
2017-06-21 11:00:00,105.33,105.34,105.08,105.2,115474.0,87.8866,87.8949,87.678,87.7781,115474.0
2017-06-21 11:05:00,105.18,105.38,105.18,105.33,49724.0,87.7614,87.9283,87.7614,87.8866,49724.0
2017-06-21 11:10:00,105.34,105.34,104.87,105.03,96195.0,87.8949,87.8949,87.5027,87.6363,96195.0
2017-06-21 11:15:00,105.02,105.04,104.75,104.76,83223.0,87.6279,87.6446,87.4026,87.411,83223.0
2017-06-21 11:20:00,104.75,105.18,104.65,104.87,74175.0,87.4026,87.7614,87.3192,87.5027,74175.0
2017-06-21 11:25:00,104.89,105.02,104.81,104.99,79495.0,87.5194,87.6279,87.4527,87.6029,79495.0
2017-06-21 11:30:00,105.01,105.18,105.0,105.04,38339.0,87.6196,87.7614,87.6112,87.6446,38339.0
2017-06-21 11:35:00,105.07,105.1,104.94,105.03,24762.0,87.6696,87.6947,87.5612,87.6363,24762.0
2017-06-21 11:40:00,105.04,105.28,105.03,105.27,35863.0,87.6446,87.8448,87.6363,87.8365,35863.0
2017-06-21 11:45:00,105.28,105.37,105.27,105.34,27182.0,87.8448,87.9199,87.8365,87.8949,27182.0
2017-06-21 11:50:00,105.34,105.42,105.3,105.37,20907.0,87.8949,87.9617,87.8615,87.9199,20907.0
2017-06-21 11:55:00,105.39,105.39,105.17,105.25,55032.0,87.9366,87.9366,87.7531,87.8198,55032.0
2017-06-21 12:00:00,105.25,105.27,105.05,105.07,19412.0,87.8198,87.8365,87.6529,87.6696,19412.0
2017-06-21 12:05:00,105.08,105.23,105.0,105.18,28890.0,87.678,87.8031,87.6112,87.7614,28890.0
2017-06-21 12:10:00,105.18,105.21,105.06,105.06,10627.0,87.7614,87.7864,87.6613,87.6613,10627.0
2017-06-21 12:15:00,105.05,105.1,104.98,105.03,27812.0,87.6529,87.6947,87.5945,87.6363,27812.0
2017-06-21 12:20:00,105.04,105.18,105.04,105.17,22922.0,87.6446,87.7614,87.6446,87.7531,22922.0
2017-06-21 12:25:00,105.19,105.27,105.12,105.16,18804.0,87.7698,87.8365,87.7113,87.7447,18804.0
2017-06-21 12:30:00,105.17,105.19,105.1,105.1,21239.0,87.7531,87.7698,87.6947,87.6947,21239.0
2017-06-21 12:35:00,105.09,105.13,104.76,104.77,93028.0,87.6863,87.7197,87.411,87.4193,93028.0
2017-06-21 12:40:00,104.76,104.81,104.35,104.37,169533.0,87.411,87.4527,87.0689,87.0856,169533.0
2017-06-21 12:45:00,104.39,104.7,104.3,104.48,105419.0,87.1022,87.3609,87.0271,87.1773,105419.0
2017-06-21 12:50:00,104.5,104.52,104.11,104.12,74855.0,87.194,87.2107,86.8686,86.877,74855.0
2017-06-21 12:55:00,104.13,104.17,103.95,103.98,128712.0,86.8853,86.9187,86.7351,86.7601,128712.0
2017-06-21 13:00:00,103.99,104.27,103.93,104.17,53779.0,86.7685,87.0021,86.7184,86.9187,53779.0
2017-06-21 13:05:00,104.18,104.22,104.03,104.21,45229.0,86.927,86.9604,86.8019,86.952,45229.0
2017-06-21 13:10:00,104.17,104.28,103.99,104.03,56018.0,86.9187,87.0105,86.7685,86.8019,56018.0
2017-06-21 13:15:00,104.05,104.28,104.02,104.2,51630.0,86.8185,87.0105,86.7935,86.9437,51630.0
2017-06-21 13:20:00,104.21,104.33,104.17,104.2,34005.0,86.952,87.0522,86.9187,86.9437,34005.0
2017-06-21 13:25:00,104.19,104.29,103.15,104.28,33587.0,86.9354,87.0188,86.0676,87.0105,33587.0
2017-06-21 13:30:00,104.29,104.39,104.19,104.19,42779.0,87.0188,87.1022,86.9354,86.9354,42779.0
2017-06-21 13:35:00,104.18,104.25,104.1,104.22,26370.0,86.927,86.9854,86.8603,86.9604,26370.0
2017-06-21 13:40:00,104.21,104.33,104.21,104.32,26604.0,86.952,87.0522,86.952,87.0438,26604.0
2017-06-21 13:45:00,104.33,104.34,104.22,104.23,22010.0,87.0522,87.0605,86.9604,86.9687,22010.0
2017-06-21 13:50:00,104.25,104.28,103.89,103.92,76892.0,86.9854,87.0105,86.685,86.7101,76892.0
2017-06-21 13:55:00,103.92,103.99,103.9,103.92,39249.0,86.7101,86.7685,86.6934,86.7101,39249.0
2017-06-21 14:00:00,103.91,103.93,103.77,103.79,51273.0,86.7017,86.7184,86.5849,86.6016,51273.0
2017-06-21 14:05:00,103.81,103.81,103.55,103.55,55022.0,86.6183,86.6183,86.4013,86.4013,55022.0
2017-06-21 14:10:00,103.55,103.57,103.5,103.55,68016.0,86.4013,86.418,86.3596,86.4013,68016.0
2017-06-21 14:15:00,103.56,103.84,103.56,103.78,53631.0,86.4097,86.6433,86.4097,86.5933,53631.0
2017-06-21 14:20:00,103.78,103.78,103.55,103.55,36744.0,86.5933,86.5933,86.4013,86.4013,36744.0
2017-06-21 14:25:00,103.55,103.62,103.4,103.47,75737.0,86.4013,86.4598,86.2762,86.3346,75737.0
2017-06-21 14:30:00,103.45,103.57,103.44,103.46,53125.0,86.3179,86.418,86.3096,86.3263,53125.0
2017-06-21 14:35:00,103.47,103.63,103.47,103.6,47074.0,86.3346,86.4681,86.3346,86.4431,47074.0
2017-06-21 14:40:00,103.59,103.83,103.59,103.82,47233.0,86.4347,86.635,86.4347,86.6266,47233.0
2017-06-21 14:45:00,103.83,103.85,103.59,103.66,68571.0,86.635,86.6517,86.4347,86.4931,68571.0
2017-06-21 14:50:00,103.67,103.69,103.56,103.62,43166.0,86.5015,86.5182,86.4097,86.4598,43166.0
2017-06-21 14:55:00,103.62,103.63,103.44,103.45,74776.0,86.4598,86.4681,86.3096,86.3179,74776.0
2017-06-21 15:00:00,103.45,103.49,103.31,103.37,77369.0,86.3179,86.3513,86.2011,86.2512,77369.0
2017-06-21 15:05:00,103.38,103.69,103.35,103.69,57967.0,86.2595,86.5182,86.2345,86.5182,57967.0
2017-06-21 15:10:00,103.69,103.77,103.68,103.7,45755.0,86.5182,86.5849,86.5098,86.5265,45755.0
2017-06-21 15:15:00,103.7,103.82,103.69,103.82,70177.0,86.5265,86.6266,86.5182,86.6266,70177.0
2017-06-21 15:20:00,103.84,103.85,103.74,103.75,54240.0,86.6433,86.6517,86.5599,86.5682,54240.0
2017-06-21 15:25:00,103.73,103.76,103.68,103.73,81042.0,86.5515,86.5766,86.5098,86.5515,81042.0
2017-06-21 15:30:00,103.73,103.74,103.58,103.58,69662.0,86.5515,86.5599,86.4264,86.4264,69662.0
2017-06-21 15:35:00,103.59,103.6,103.36,103.36,107510.0,86.4347,86.4431,86.2428,86.2428,107510.0
2017-06-21 15:40:00,103.37,103.38,103.26,103.33,120252.0,86.2512,86.2595,86.1594,86.2178,120252.0
2017-06-21 15:45:00,103.33,103.45,103.29,103.35,174437.0,86.2178,86.3179,86.1844,86.2345,174437.0
2017-06-21 15:50:00,103.35,103.38,103.26,103.26,192431.0,86.2345,86.2595,86.1594,86.1594,192431.0
2017-06-21 15:55:00,103.27,103.54,103.23,103.48,338562.0,86.1677,86.393,86.1343,86.3429,338562.0
2017-06-22 09:30:00,103.57,104.14,103.57,104.14,151839.0,86.418,86.8936,86.418,86.8936,151839.0
2017-06-22 09:35:00,104.18,104.18,103.56,103.71,69625.0,86.927,86.927,86.4097,86.5349,69625.0
2017-06-22 09:40:00,103.72,103.72,103.49,103.52,25563.0,86.5432,86.5432,86.3513,86.3763,25563.0
2017-06-22 09:45:00,103.54,104.06,103.5,104.0,54852.0,86.393,86.8269,86.3596,86.7768,54852.0
2017-06-22 09:50:00,104.01,104.11,103.67,104.06,75681.0,86.7852,86.8686,86.5015,86.8269,75681.0
2017-06-22 09:55:00,104.07,104.64,104.0,104.62,107782.0,86.8352,87.3108,86.7768,87.2942,107782.0
2017-06-22 10:00:00,104.62,104.66,104.01,104.11,118549.0,87.2942,87.3275,86.7852,86.8686,118549.0
2017-06-22 10:05:00,104.1,104.41,104.03,104.4,49708.0,86.8603,87.1189,86.8019,87.1106,49708.0
2017-06-22 10:10:00,104.41,104.42,104.23,104.34,43973.0,87.1189,87.1273,86.9687,87.0605,43973.0
2017-06-22 10:15:00,104.39,104.51,104.23,104.23,47423.0,87.1022,87.2024,86.9687,86.9687,47423.0
2017-06-22 10:20:00,104.21,104.24,103.94,103.98,48937.0,86.952,86.9771,86.7268,86.7601,48937.0
2017-06-22 10:25:00,104.0,104.08,103.94,103.99,43283.0,86.7768,86.8436,86.7268,86.7685,43283.0
2017-06-22 10:30:00,103.99,104.16,103.94,104.06,32834.0,86.7685,86.9103,86.7268,86.8269,32834.0
2017-06-22 10:35:00,104.04,104.15,104.01,104.13,27519.0,86.8102,86.902,86.7852,86.8853,27519.0
2017-06-22 10:40:00,104.14,104.38,104.05,104.31,38811.0,86.8936,87.0939,86.8185,87.0355,38811.0
2017-06-22 10:45:00,104.33,104.5,104.3,104.44,51727.0,87.0522,87.194,87.0271,87.144,51727.0
2017-06-22 10:50:00,104.43,104.53,104.41,104.43,31724.0,87.1356,87.2191,87.1189,87.1356,31724.0
2017-06-22 10:55:00,104.44,104.46,104.19,104.21,54054.0,87.144,87.1606,86.9354,86.952,54054.0
2017-06-22 11:00:00,104.21,104.28,104.11,104.24,35721.0,86.952,87.0105,86.8686,86.9771,35721.0
2017-06-22 11:05:00,104.27,104.29,104.0,104.0,34840.0,87.0021,87.0188,86.7768,86.7768,34840.0
2017-06-22 11:10:00,103.99,104.11,103.98,103.98,32865.0,86.7685,86.8686,86.7601,86.7601,32865.0
2017-06-22 11:15:00,103.98,103.99,103.91,103.93,21729.0,86.7601,86.7685,86.7017,86.7184,21729.0
2017-06-22 11:20:00,103.9,104.11,103.9,104.03,24262.0,86.6934,86.8686,86.6934,86.8019,24262.0
2017-06-22 11:25:00,104.05,104.07,103.91,103.91,31547.0,86.8185,86.8352,86.7017,86.7017,31547.0
2017-06-22 11:30:00,103.92,103.98,103.9,103.94,16199.0,86.7101,86.7601,86.6934,86.7268,16199.0
2017-06-22 11:35:00,103.92,103.94,103.8,103.83,29519.0,86.7101,86.7268,86.6099,86.635,29519.0
2017-06-22 11:40:00,103.83,103.89,103.73,103.85,27349.0,86.635,86.685,86.5515,86.6517,27349.0
2017-06-22 11:45:00,103.85,103.85,103.6,103.7,42146.0,86.6517,86.6517,86.4431,86.5265,42146.0
2017-06-22 11:50:00,103.73,103.88,103.72,103.83,28460.0,86.5515,86.6767,86.5432,86.635,28460.0
2017-06-22 11:55:00,103.83,103.96,103.8,103.95,33312.0,86.635,86.7435,86.6099,86.7351,33312.0
2017-06-22 12:00:00,103.93,103.94,103.75,103.78,67260.0,86.7184,86.7268,86.5682,86.5933,67260.0
2017-06-22 12:05:00,103.76,103.8,103.74,103.76,43267.0,86.5766,86.6099,86.5599,86.5766,43267.0
2017-06-22 12:10:00,103.76,103.91,103.73,103.91,17691.0,86.5766,86.7017,86.5515,86.7017,17691.0
2017-06-22 12:15:00,103.91,103.91,103.86,103.88,23364.0,86.7017,86.7017,86.66,86.6767,23364.0
2017-06-22 12:20:00,103.87,103.94,103.85,103.94,18263.0,86.6684,86.7268,86.6517,86.7268,18263.0
2017-06-22 12:25:00,103.94,103.97,103.91,103.94,16154.0,86.7268,86.7518,86.7017,86.7268,16154.0
2017-06-22 12:30:00,103.95,103.97,103.88,103.97,27665.0,86.7351,86.7518,86.6767,86.7518,27665.0
2017-06-22 12:35:00,103.98,104.02,103.92,104.0,23325.0,86.7601,86.7935,86.7101,86.7768,23325.0
2017-06-22 12:40:00,104.01,104.1,104.0,104.07,21196.0,86.7852,86.8603,86.7768,86.8352,21196.0
2017-06-22 12:45:00,104.07,104.19,104.07,104.17,28722.0,86.8352,86.9354,86.8352,86.9187,28722.0
2017-06-22 12:50:00,104.18,104.18,104.04,104.12,18938.0,86.927,86.927,86.8102,86.877,18938.0
2017-06-22 12:55:00,104.12,104.13,104.06,104.08,16107.0,86.877,86.8853,86.8269,86.8436,16107.0
2017-06-22 13:00:00,104.1,104.17,104.09,104.15,11943.0,86.8603,86.9187,86.8519,86.902,11943.0
2017-06-22 13:05:00,104.13,104.14,104.07,104.14,23130.0,86.8853,86.8936,86.8352,86.8936,23130.0
2017-06-22 13:10:00,104.15,104.19,103.98,104.03,18027.0,86.902,86.9354,86.7601,86.8019,18027.0
2017-06-22 13:15:00,104.02,104.05,103.99,104.02,13921.0,86.7935,86.8185,86.7685,86.7935,13921.0
2017-06-22 13:20:00,104.0,104.04,103.92,103.92,15515.0,86.7768,86.8102,86.7101,86.7101,15515.0
2017-06-22 13:25:00,103.93,103.93,103.83,103.83,25011.0,86.7184,86.7184,86.635,86.635,25011.0
2017-06-22 13:30:00,103.83,103.87,103.8,103.84,29407.0,86.635,86.6684,86.6099,86.6433,29407.0
2017-06-22 13:35:00,103.85,103.92,103.83,103.86,15145.0,86.6517,86.7101,86.635,86.66,15145.0
2017-06-22 13:40:00,103.86,103.87,103.78,103.8,16629.0,86.66,86.6684,86.5933,86.6099,16629.0
2017-06-22 13:45:00,103.79,104.03,103.79,104.0,27783.0,86.6016,86.8019,86.6016,86.7768,27783.0
2017-06-22 13:50:00,104.0,104.08,103.98,104.05,25954.0,86.7768,86.8436,86.7601,86.8185,25954.0
2017-06-22 13:55:00,104.03,104.09,104.0,104.09,17103.0,86.8019,86.8519,86.7768,86.8519,17103.0
2017-06-22 14:00:00,104.09,104.22,104.08,104.2,18966.0,86.8519,86.9604,86.8436,86.9437,18966.0
2017-06-22 14:05:00,104.2,104.27,104.17,104.17,13244.0,86.9437,87.0021,86.9187,86.9187,13244.0
2017-06-22 14:10:00,104.19,104.29,104.13,104.28,18811.0,86.9354,87.0188,86.8853,87.0105,18811.0
2017-06-22 14:15:00,104.27,104.27,104.2,104.2,21416.0,87.0021,87.0021,86.9437,86.9437,21416.0
2017-06-22 14:20:00,104.19,104.19,103.96,103.99,33864.0,86.9354,86.9354,86.7435,86.7685,33864.0
2017-06-22 14:25:00,103.98,104.02,103.92,104.02,27054.0,86.7601,86.7935,86.7101,86.7935,27054.0
2017-06-22 14:30:00,103.99,104.1,103.98,104.02,19143.0,86.7685,86.8603,86.7601,86.7935,19143.0
2017-06-22 14:35:00,104.03,104.13,104.02,104.07,22497.0,86.8019,86.8853,86.7935,86.8352,22497.0
2017-06-22 14:40:00,104.06,104.11,104.01,104.07,17013.0,86.8269,86.8686,86.7852,86.8352,17013.0
2017-06-22 14:45:00,104.07,104.07,104.0,104.07,17981.0,86.8352,86.8352,86.7768,86.8352,17981.0
2017-06-22 14:50:00,104.07,104.08,103.96,103.99,21138.0,86.8352,86.8436,86.7435,86.7685,21138.0
2017-06-22 14:55:00,103.98,104.09,103.98,104.06,12778.0,86.7601,86.8519,86.7601,86.8269,12778.0
2017-06-22 15:00:00,104.05,104.1,104.03,104.07,21757.0,86.8185,86.8603,86.8019,86.8352,21757.0
2017-06-22 15:05:00,104.07,104.17,104.03,104.11,31203.0,86.8352,86.9187,86.8019,86.8686,31203.0
2017-06-22 15:10:00,104.12,104.13,104.01,104.03,17633.0,86.877,86.8853,86.7852,86.8019,17633.0
2017-06-22 15:15:00,104.02,104.04,103.95,103.96,23857.0,86.7935,86.8102,86.7351,86.7435,23857.0
2017-06-22 15:20:00,103.97,104.03,103.94,104.0,44807.0,86.7518,86.8019,86.7268,86.7768,44807.0
2017-06-22 15:25:00,104.0,104.0,103.92,103.93,29155.0,86.7768,86.7768,86.7101,86.7184,29155.0
2017-06-22 15:30:00,103.92,103.99,103.91,103.96,72107.0,86.7101,86.7685,86.7017,86.7435,72107.0
2017-06-22 15:35:00,103.96,103.97,103.75,103.78,76001.0,86.7435,86.7518,86.5682,86.5933,76001.0
2017-06-22 15:40:00,103.78,103.79,103.6,103.71,67045.0,86.5933,86.6016,86.4431,86.5349,67045.0
2017-06-22 15:45:00,103.72,103.77,103.67,103.76,81541.0,86.5432,86.5849,86.5015,86.5766,81541.0
2017-06-22 15:50:00,103.74,103.84,103.73,103.84,86878.0,86.5599,86.6433,86.5515,86.6433,86878.0
2017-06-22 15:55:00,103.83,103.86,103.79,103.83,190359.0,86.635,86.66,86.6016,86.635,190359.0
2017-06-23 09:30:00,102.5,103.15,102.3,102.88,260274.0,85.5252,86.0676,85.3584,85.8423,260274.0
2017-06-23 09:35:00,102.94,102.98,102.41,102.68,107226.0,85.8924,85.9257,85.4501,85.6754,107226.0
2017-06-23 09:40:00,102.67,102.83,102.61,102.75,59403.0,85.6671,85.8006,85.617,85.7338,59403.0
2017-06-23 09:45:00,102.76,103.0,102.59,103.0,65671.0,85.7422,85.9424,85.6003,85.9424,65671.0
2017-06-23 09:50:00,102.99,103.25,102.98,103.17,89841.0,85.9341,86.151,85.9257,86.0843,89841.0
2017-06-23 09:55:00,103.16,103.37,103.13,103.2,63068.0,86.0759,86.2512,86.0509,86.1093,63068.0
2017-06-23 10:00:00,103.2,103.41,103.11,103.36,62331.0,86.1093,86.2845,86.0342,86.2428,62331.0
2017-06-23 10:05:00,103.38,103.64,103.37,103.62,56627.0,86.2595,86.4764,86.2512,86.4598,56627.0
2017-06-23 10:10:00,103.58,103.6,103.42,103.5,32952.0,86.4264,86.4431,86.2929,86.3596,32952.0
2017-06-23 10:15:00,103.49,103.56,103.41,103.55,47544.0,86.3513,86.4097,86.2845,86.4013,47544.0
2017-06-23 10:20:00,103.54,103.59,103.46,103.47,25694.0,86.393,86.4347,86.3263,86.3346,25694.0
2017-06-23 10:25:00,103.45,103.74,103.45,103.61,47963.0,86.3179,86.5599,86.3179,86.4514,47963.0
2017-06-23 10:30:00,103.64,103.75,103.64,103.75,28551.0,86.4764,86.5682,86.4764,86.5682,28551.0
2017-06-23 10:35:00,103.74,103.77,103.54,103.63,38319.0,86.5599,86.5849,86.393,86.4681,38319.0
2017-06-23 10:40:00,103.64,103.7,103.61,103.7,30044.0,86.4764,86.5265,86.4514,86.5265,30044.0
2017-06-23 10:45:00,103.68,103.84,103.67,103.73,61159.0,86.5098,86.6433,86.5015,86.5515,61159.0
2017-06-23 10:50:00,103.73,103.79,103.62,103.62,38607.0,86.5515,86.6016,86.4598,86.4598,38607.0
2017-06-23 10:55:00,103.61,103.64,103.46,103.54,66782.0,86.4514,86.4764,86.3263,86.393,66782.0
2017-06-23 11:00:00,103.54,103.62,103.42,103.44,30873.0,86.393,86.4598,86.2929,86.3096,30873.0
2017-06-23 11:05:00,103.45,103.52,103.42,103.51,24377.0,86.3179,86.3763,86.2929,86.368,24377.0
2017-06-23 11:10:00,103.5,103.64,103.5,103.61,22464.0,86.3596,86.4764,86.3596,86.4514,22464.0
2017-06-23 11:15:00,103.62,103.68,103.58,103.59,17823.0,86.4598,86.5098,86.4264,86.4347,17823.0
2017-06-23 11:20:00,103.6,103.74,103.59,103.64,20911.0,86.4431,86.5599,86.4347,86.4764,20911.0
2017-06-23 11:25:00,103.65,103.74,103.59,103.6,14319.0,86.4848,86.5599,86.4347,86.4431,14319.0
2017-06-23 11:30:00,103.61,103.63,103.59,103.63,17182.0,86.4514,86.4681,86.4347,86.4681,17182.0
2017-06-23 11:35:00,103.63,103.72,103.63,103.69,15813.0,86.4681,86.5432,86.4681,86.5182,15813.0
2017-06-23 11:40:00,103.68,103.93,103.68,103.86,50185.0,86.5098,86.7184,86.5098,86.66,50185.0
2017-06-23 11:45:00,103.88,103.95,103.86,103.92,29246.0,86.6767,86.7351,86.66,86.7101,29246.0
2017-06-23 11:50:00,103.93,104.04,103.84,104.04,45337.0,86.7184,86.8102,86.6433,86.8102,45337.0
2017-06-23 11:55:00,104.04,104.04,103.91,103.95,25208.0,86.8102,86.8102,86.7017,86.7351,25208.0
2017-06-23 12:00:00,103.94,103.99,103.91,103.97,14929.0,86.7268,86.7685,86.7017,86.7518,14929.0
2017-06-23 12:05:00,103.97,103.97,103.85,103.89,29410.0,86.7518,86.7518,86.6517,86.685,29410.0
2017-06-23 12:10:00,103.89,103.95,103.88,103.92,21133.0,86.685,86.7351,86.6767,86.7101,21133.0
2017-06-23 12:15:00,103.92,103.98,103.9,103.96,17946.0,86.7101,86.7601,86.6934,86.7435,17946.0
2017-06-23 12:20:00,103.96,103.98,103.91,103.96,11746.0,86.7435,86.7601,86.7017,86.7435,11746.0
2017-06-23 12:25:00,103.97,104.0,103.9,103.92,29702.0,86.7518,86.7768,86.6934,86.7101,29702.0
2017-06-23 12:30:00,103.9,104.16,103.9,104.08,52809.0,86.6934,86.9103,86.6934,86.8436,52809.0
2017-06-23 12:35:00,104.09,104.16,104.08,104.16,45589.0,86.8519,86.9103,86.8436,86.9103,45589.0
2017-06-23 12:40:00,104.17,104.22,104.09,104.22,32856.0,86.9187,86.9604,86.8519,86.9604,32856.0
2017-06-23 12:45:00,104.2,104.27,104.18,104.23,24183.0,86.9437,87.0021,86.927,86.9687,24183.0
2017-06-23 12:50:00,104.22,104.26,104.12,104.12,21599.0,86.9604,86.9938,86.877,86.877,21599.0
2017-06-23 12:55:00,104.13,104.14,104.05,104.11,21682.0,86.8853,86.8936,86.8185,86.8686,21682.0
2017-06-23 13:00:00,104.12,104.13,104.0,104.0,10992.0,86.877,86.8853,86.7768,86.7768,10992.0
2017-06-23 13:05:00,103.99,104.03,103.85,103.89,16918.0,86.7685,86.8019,86.6517,86.685,16918.0
2017-06-23 13:10:00,103.89,103.93,103.85,103.89,58165.0,86.685,86.7184,86.6517,86.685,58165.0
2017-06-23 13:15:00,103.88,103.9,103.84,103.9,16347.0,86.6767,86.6934,86.6433,86.6934,16347.0
2017-06-23 13:20:00,103.92,103.92,103.77,103.79,15633.0,86.7101,86.7101,86.5849,86.6016,15633.0
2017-06-23 13:25:00,103.79,103.86,103.74,103.81,23206.0,86.6016,86.66,86.5599,86.6183,23206.0
2017-06-23 13:30:00,103.81,103.84,103.77,103.82,12065.0,86.6183,86.6433,86.5849,86.6266,12065.0
2017-06-23 13:35:00,103.82,103.86,103.74,103.74,18190.0,86.6266,86.66,86.5599,86.5599,18190.0
2017-06-23 13:40:00,103.74,103.81,103.7,103.77,26332.0,86.5599,86.6183,86.5265,86.5849,26332.0
2017-06-23 13:45:00,103.81,103.81,103.77,103.79,10446.0,86.6183,86.6183,86.5849,86.6016,10446.0
2017-06-23 13:50:00,103.81,103.85,103.77,103.82,21211.0,86.6183,86.6517,86.5849,86.6266,21211.0
2017-06-23 13:55:00,103.82,103.91,103.82,103.89,23234.0,86.6266,86.7017,86.6266,86.685,23234.0
2017-06-23 14:00:00,103.9,104.01,103.89,103.98,56506.0,86.6934,86.7852,86.685,86.7601,56506.0
2017-06-23 14:05:00,103.97,103.97,103.89,103.89,13709.0,86.7518,86.7518,86.685,86.685,13709.0
2017-06-23 14:10:00,103.9,103.91,103.81,103.84,14353.0,86.6934,86.7017,86.6183,86.6433,14353.0
2017-06-23 14:15:00,103.83,103.98,103.79,103.91,31642.0,86.635,86.7601,86.6016,86.7017,31642.0
2017-06-23 14:20:00,103.92,104.01,103.87,103.93,25232.0,86.7101,86.7852,86.6684,86.7184,25232.0
2017-06-23 14:25:00,103.92,104.0,103.87,104.0,8846.0,86.7101,86.7768,86.6684,86.7768,8846.0
2017-06-23 14:30:00,104.0,104.09,103.96,104.09,19562.0,86.7768,86.8519,86.7435,86.8519,19562.0
2017-06-23 14:35:00,104.09,104.12,104.03,104.05,21665.0,86.8519,86.877,86.8019,86.8185,21665.0
2017-06-23 14:40:00,104.07,104.09,104.02,104.02,22409.0,86.8352,86.8519,86.7935,86.7935,22409.0
2017-06-23 14:45:00,104.02,104.17,104.02,104.15,30681.0,86.7935,86.9187,86.7935,86.902,30681.0
2017-06-23 14:50:00,104.16,104.2,104.14,104.15,18037.0,86.9103,86.9437,86.8936,86.902,18037.0
2017-06-23 14:55:00,104.16,104.16,103.95,103.98,48352.0,86.9103,86.9103,86.7351,86.7601,48352.0
2017-06-23 15:00:00,103.98,103.98,103.74,103.89,38480.0,86.7601,86.7601,86.5599,86.685,38480.0
2017-06-23 15:05:00,103.89,103.89,103.79,103.87,20168.0,86.685,86.685,86.6016,86.6684,20168.0
2017-06-23 15:10:00,103.86,103.93,103.82,103.86,30534.0,86.66,86.7184,86.6266,86.66,30534.0
2017-06-23 15:15:00,103.87,103.91,103.8,103.88,32166.0,86.6684,86.7017,86.6099,86.6767,32166.0
2017-06-23 15:20:00,103.88,103.9,103.83,103.9,33371.0,86.6767,86.6934,86.635,86.6934,33371.0
2017-06-23 15:25:00,103.89,103.93,103.79,103.84,28059.0,86.685,86.7184,86.6016,86.6433,28059.0
2017-06-23 15:30:00,103.83,104.01,103.8,103.99,40625.0,86.635,86.7852,86.6099,86.7685,40625.0
2017-06-23 15:35:00,103.99,104.0,103.81,103.83,48820.0,86.7685,86.7768,86.6183,86.635,48820.0
2017-06-23 15:40:00,103.84,103.85,103.76,103.76,67285.0,86.6433,86.6517,86.5766,86.5766,67285.0
2017-06-23 15:45:00,103.77,104.05,103.76,104.04,122126.0,86.5849,86.8185,86.5766,86.8102,122126.0
2017-06-23 15:50:00,104.04,104.11,103.99,104.1,120240.0,86.8102,86.8686,86.7685,86.8603,120240.0
2017-06-23 15:55:00,104.11,104.2,103.9,104.08,336346.0,86.8686,86.9437,86.6934,86.8436,336346.0
2017-06-26 09:30:00,104.66,105.07,104.64,105.06,91645.0,87.3275,87.6696,87.3108,87.6613,91645.0
2017-06-26 09:35:00,105.07,105.25,104.81,105.2,80139.0,87.6696,87.8198,87.4527,87.7781,80139.0
2017-06-26 09:40:00,105.23,105.63,105.21,105.5,69713.0,87.8031,88.1369,87.7864,88.0284,69713.0
2017-06-26 09:45:00,105.51,105.54,105.12,105.14,48109.0,88.0368,88.0618,87.7113,87.728,48109.0
2017-06-26 09:50:00,105.13,105.24,104.98,105.09,41148.0,87.7197,87.8115,87.5945,87.6863,41148.0
2017-06-26 09:55:00,105.1,105.27,105.07,105.24,34972.0,87.6947,87.8365,87.6696,87.8115,34972.0
2017-06-26 10:00:00,105.23,105.24,104.69,104.74,69642.0,87.8031,87.8115,87.3526,87.3943,69642.0
2017-06-26 10:05:00,104.69,104.86,104.55,104.57,30820.0,87.3526,87.4944,87.2357,87.2524,30820.0
2017-06-26 10:10:00,104.58,104.62,104.47,104.49,32960.0,87.2608,87.2942,87.169,87.1857,32960.0
2017-06-26 10:15:00,104.47,104.62,104.45,104.59,27680.0,87.169,87.2942,87.1523,87.2691,27680.0
2017-06-26 10:20:00,104.61,104.72,104.59,104.7,16541.0,87.2858,87.3776,87.2691,87.3609,16541.0
2017-06-26 10:25:00,104.71,104.71,104.51,104.59,28053.0,87.3692,87.3692,87.2024,87.2691,28053.0
2017-06-26 10:30:00,104.58,104.59,104.42,104.47,16820.0,87.2608,87.2691,87.1273,87.169,16820.0
2017-06-26 10:35:00,104.45,104.47,104.27,104.27,32345.0,87.1523,87.169,87.0021,87.0021,32345.0
2017-06-26 10:40:00,104.23,104.28,103.88,103.88,32153.0,86.9687,87.0105,86.6767,86.6767,32153.0
2017-06-26 10:45:00,103.9,103.91,103.68,103.7,71690.0,86.6934,86.7017,86.5098,86.5265,71690.0
2017-06-26 10:50:00,103.73,103.8,103.63,103.66,31019.0,86.5515,86.6099,86.4681,86.4931,31019.0
2017-06-26 10:55:00,103.65,103.65,103.44,103.62,61193.0,86.4848,86.4848,86.3096,86.4598,61193.0
2017-06-26 11:00:00,103.65,103.67,103.44,103.51,62108.0,86.4848,86.5015,86.3096,86.368,62108.0
2017-06-26 11:05:00,103.5,103.72,103.47,103.69,76451.0,86.3596,86.5432,86.3346,86.5182,76451.0
2017-06-26 11:10:00,103.71,103.79,103.71,103.74,43649.0,86.5349,86.6016,86.5349,86.5599,43649.0
2017-06-26 11:15:00,103.74,103.76,103.62,103.71,82634.0,86.5599,86.5766,86.4598,86.5349,82634.0
2017-06-26 11:20:00,103.72,104.08,103.72,104.05,79903.0,86.5432,86.8436,86.5432,86.8185,79903.0
2017-06-26 11:25:00,104.06,104.29,104.06,104.29,33288.0,86.8269,87.0188,86.8269,87.0188,33288.0
2017-06-26 11:30:00,104.29,104.37,104.27,104.27,35421.0,87.0188,87.0856,87.0021,87.0021,35421.0
2017-06-26 11:35:00,104.28,104.5,104.26,104.48,31031.0,87.0105,87.194,86.9938,87.1773,31031.0
2017-06-26 11:40:00,104.5,104.67,104.44,104.67,47078.0,87.194,87.3359,87.144,87.3359,47078.0
2017-06-26 11:45:00,104.66,104.67,104.57,104.61,21219.0,87.3275,87.3359,87.2524,87.2858,21219.0
2017-06-26 11:50:00,104.64,104.74,104.64,104.68,29864.0,87.3108,87.3943,87.3108,87.3442,29864.0
2017-06-26 11:55:00,104.68,104.74,104.63,104.65,27787.0,87.3442,87.3943,87.3025,87.3192,27787.0
2017-06-26 12:00:00,104.64,104.67,104.59,104.63,25689.0,87.3108,87.3359,87.2691,87.3025,25689.0
2017-06-26 12:05:00,104.63,104.63,104.32,104.43,30741.0,87.3025,87.3025,87.0438,87.1356,30741.0
2017-06-26 12:10:00,104.43,104.45,104.35,104.37,11658.0,87.1356,87.1523,87.0689,87.0856,11658.0
2017-06-26 12:15:00,104.4,104.4,104.23,104.27,25130.0,87.1106,87.1106,86.9687,87.0021,25130.0
2017-06-26 12:20:00,104.27,104.36,104.26,104.35,7004.0,87.0021,87.0772,86.9938,87.0689,7004.0
2017-06-26 12:25:00,104.35,104.35,104.22,104.22,15519.0,87.0689,87.0689,86.9604,86.9604,15519.0
2017-06-26 12:30:00,104.23,104.29,104.2,104.25,7274.0,86.9687,87.0188,86.9437,86.9854,7274.0
2017-06-26 12:35:00,104.27,104.27,104.12,104.19,15533.0,87.0021,87.0021,86.877,86.9354,15533.0
2017-06-26 12:40:00,104.19,104.19,104.14,104.19,11720.0,86.9354,86.9354,86.8936,86.9354,11720.0
2017-06-26 12:45:00,104.2,104.2,104.12,104.16,7164.0,86.9437,86.9437,86.877,86.9103,7164.0
2017-06-26 12:50:00,104.14,104.32,104.14,104.32,11557.0,86.8936,87.0438,86.8936,87.0438,11557.0
2017-06-26 12:55:00,104.31,104.34,104.22,104.32,11206.0,87.0355,87.0605,86.9604,87.0438,11206.0
2017-06-26 13:00:00,104.34,104.36,104.25,104.25,6130.0,87.0605,87.0772,86.9854,86.9854,6130.0
2017-06-26 13:05:00,104.25,104.3,104.2,104.3,12279.0,86.9854,87.0271,86.9437,87.0271,12279.0
2017-06-26 13:10:00,104.31,104.38,104.28,104.34,11378.0,87.0355,87.0939,87.0105,87.0605,11378.0
2017-06-26 13:15:00,104.34,104.44,104.33,104.4,15540.0,87.0605,87.144,87.0522,87.1106,15540.0
2017-06-26 13:20:00,104.41,104.42,104.38,104.42,11519.0,87.1189,87.1273,87.0939,87.1273,11519.0
2017-06-26 13:25:00,104.41,104.45,104.35,104.36,15267.0,87.1189,87.1523,87.0689,87.0772,15267.0
2017-06-26 13:30:00,104.36,104.38,104.34,104.37,13264.0,87.0772,87.0939,87.0605,87.0856,13264.0
2017-06-26 13:35:00,104.35,104.36,104.31,104.35,9446.0,87.0689,87.0772,87.0355,87.0689,9446.0
2017-06-26 13:40:00,104.35,104.35,104.3,104.32,31534.0,87.0689,87.0689,87.0271,87.0438,31534.0
2017-06-26 13:45:00,104.33,104.36,104.27,104.29,26496.0,87.0522,87.0772,87.0021,87.0188,26496.0
2017-06-26 13:50:00,104.29,104.48,104.28,104.46,13139.0,87.0188,87.1773,87.0105,87.1606,13139.0
2017-06-26 13:55:00,104.47,104.47,104.4,104.41,15908.0,87.169,87.169,87.1106,87.1189,15908.0
2017-06-26 14:00:00,104.42,104.5,104.37,104.46,27577.0,87.1273,87.194,87.0856,87.1606,27577.0
2017-06-26 14:05:00,104.46,104.51,104.4,104.44,21510.0,87.1606,87.2024,87.1106,87.144,21510.0
2017-06-26 14:10:00,104.45,104.49,104.3,104.3,18752.0,87.1523,87.1857,87.0271,87.0271,18752.0
2017-06-26 14:15:00,104.32,104.41,104.31,104.39,16797.0,87.0438,87.1189,87.0355,87.1022,16797.0
2017-06-26 14:20:00,104.4,104.44,104.35,104.42,19287.0,87.1106,87.144,87.0689,87.1273,19287.0
2017-06-26 14:25:00,104.41,104.5,104.41,104.43,12063.0,87.1189,87.194,87.1189,87.1356,12063.0
2017-06-26 14:30:00,104.42,104.42,104.34,104.36,17540.0,87.1273,87.1273,87.0605,87.0772,17540.0
2017-06-26 14:35:00,104.35,104.48,104.35,104.47,28821.0,87.0689,87.1773,87.0689,87.169,28821.0
2017-06-26 14:40:00,104.47,104.5,104.38,104.4,12954.0,87.169,87.194,87.0939,87.1106,12954.0
2017-06-26 14:45:00,104.41,104.43,104.35,104.36,22710.0,87.1189,87.1356,87.0689,87.0772,22710.0
2017-06-26 14:50:00,104.36,104.45,104.35,104.44,18384.0,87.0772,87.1523,87.0689,87.144,18384.0
2017-06-26 14:55:00,104.44,104.48,104.38,104.48,30860.0,87.144,87.1773,87.0939,87.1773,30860.0
2017-06-26 15:00:00,104.49,104.53,104.39,104.52,22116.0,87.1857,87.2191,87.1022,87.2107,22116.0
2017-06-26 15:05:00,104.52,104.52,104.44,104.46,23725.0,87.2107,87.2107,87.144,87.1606,23725.0
2017-06-26 15:10:00,104.47,104.52,104.47,104.51,17851.0,87.169,87.2107,87.169,87.2024,17851.0
2017-06-26 15:15:00,104.51,104.52,104.46,104.49,17436.0,87.2024,87.2107,87.1606,87.1857,17436.0
2017-06-26 15:20:00,104.48,104.49,104.39,104.44,18867.0,87.1773,87.1857,87.1022,87.144,18867.0
2017-06-26 15:25:00,104.45,104.45,104.42,104.44,15369.0,87.1523,87.1523,87.1273,87.144,15369.0
2017-06-26 15:30:00,104.44,104.45,104.4,104.43,27350.0,87.144,87.1523,87.1106,87.1356,27350.0
2017-06-26 15:35:00,104.44,104.49,104.44,104.49,26977.0,87.144,87.1857,87.144,87.1857,26977.0
2017-06-26 15:40:00,104.49,104.49,104.4,104.4,36915.0,87.1857,87.1857,87.1106,87.1106,36915.0
2017-06-26 15:45:00,104.4,104.41,104.28,104.33,51596.0,87.1106,87.1189,87.0105,87.0522,51596.0
2017-06-26 15:50:00,104.32,104.34,104.25,104.25,50189.0,87.0438,87.0605,86.9854,86.9854,50189.0
2017-06-26 15:55:00,104.25,104.3,104.2,104.24,105971.0,86.9854,87.0271,86.9437,86.9771,105971.0
2017-06-27 09:30:00,104.5,104.51,103.69,103.7,95973.0,87.194,87.2024,86.5182,86.5265,95973.0
2017-06-27 09:35:00,103.7,104.05,103.7,104.02,17686.0,86.5265,86.8185,86.5265,86.7935,17686.0
2017-06-27 09:40:00,103.89,104.01,103.71,104.0,51064.0,86.685,86.7852,86.5349,86.7768,51064.0
2017-06-27 09:45:00,104.0,104.21,103.92,104.11,31297.0,86.7768,86.952,86.7101,86.8686,31297.0
2017-06-27 09:50:00,104.06,104.18,104.04,104.16,24603.0,86.8269,86.927,86.8102,86.9103,24603.0
2017-06-27 09:55:00,104.14,104.34,104.1,104.15,106068.0,86.8936,87.0605,86.8603,86.902,106068.0
2017-06-27 10:00:00,104.16,104.33,104.15,104.32,18052.0,86.9103,87.0522,86.902,87.0438,18052.0
2017-06-27 10:05:00,104.34,104.6,104.33,104.53,71693.0,87.0605,87.2775,87.0522,87.2191,71693.0
2017-06-27 10:10:00,104.51,104.57,104.39,104.55,67844.0,87.2024,87.2524,87.1022,87.2357,67844.0
2017-06-27 10:15:00,104.56,104.71,104.5,104.71,99196.0,87.2441,87.3692,87.194,87.3692,99196.0
2017-06-27 10:20:00,104.7,104.9,104.65,104.7,40118.0,87.3609,87.5278,87.3192,87.3609,40118.0
2017-06-27 10:25:00,104.71,104.72,104.57,104.66,24176.0,87.3692,87.3776,87.2524,87.3275,24176.0
2017-06-27 10:30:00,104.68,104.87,104.62,104.84,25773.0,87.3442,87.5027,87.2942,87.4777,25773.0
2017-06-27 10:35:00,104.85,105.14,104.83,105.14,56148.0,87.4861,87.728,87.4694,87.728,56148.0
2017-06-27 10:40:00,105.12,105.15,104.95,104.97,44551.0,87.7113,87.7364,87.5695,87.5862,44551.0
2017-06-27 10:45:00,104.97,105.2,104.96,105.17,84150.0,87.5862,87.7781,87.5778,87.7531,84150.0
2017-06-27 10:50:00,105.16,105.23,105.0,105.12,44884.0,87.7447,87.8031,87.6112,87.7113,44884.0
2017-06-27 10:55:00,105.1,105.17,105.01,105.04,38726.0,87.6947,87.7531,87.6196,87.6446,38726.0
2017-06-27 11:00:00,105.04,105.05,104.98,105.03,19223.0,87.6446,87.6529,87.5945,87.6363,19223.0
2017-06-27 11:05:00,105.03,105.04,104.96,104.99,31536.0,87.6363,87.6446,87.5778,87.6029,31536.0
2017-06-27 11:10:00,104.99,105.01,104.87,104.93,25091.0,87.6029,87.6196,87.5027,87.5528,25091.0
2017-06-27 11:15:00,104.93,104.99,104.88,104.89,29069.0,87.5528,87.6029,87.5111,87.5194,29069.0
2017-06-27 11:20:00,104.9,104.93,104.76,104.76,29556.0,87.5278,87.5528,87.411,87.411,29556.0
2017-06-27 11:25:00,104.76,104.79,104.69,104.7,19475.0,87.411,87.436,87.3526,87.3609,19475.0
2017-06-27 11:30:00,104.7,104.74,104.69,104.74,8403.0,87.3609,87.3943,87.3526,87.3943,8403.0
2017-06-27 11:35:00,104.72,104.8,104.65,104.8,12213.0,87.3776,87.4443,87.3192,87.4443,12213.0
2017-06-27 11:40:00,104.81,104.82,104.7,104.72,14357.0,87.4527,87.461,87.3609,87.3776,14357.0
2017-06-27 11:45:00,104.72,104.82,104.71,104.82,11078.0,87.3776,87.461,87.3692,87.461,11078.0
2017-06-27 11:50:00,104.82,104.87,104.74,104.75,24439.0,87.461,87.5027,87.3943,87.4026,24439.0
2017-06-27 11:55:00,104.75,104.94,104.75,104.9,13981.0,87.4026,87.5612,87.4026,87.5278,13981.0
2017-06-27 12:00:00,104.92,104.97,104.81,104.92,79741.0,87.5445,87.5862,87.4527,87.5445,79741.0
2017-06-27 12:05:00,104.92,105.02,104.86,104.88,79439.0,87.5445,87.6279,87.4944,87.5111,79439.0
2017-06-27 12:10:00,104.88,104.92,104.82,104.9,11453.0,87.5111,87.5445,87.461,87.5278,11453.0
2017-06-27 12:15:00,104.89,104.9,104.81,104.81,9686.0,87.5194,87.5278,87.4527,87.4527,9686.0
2017-06-27 12:20:00,104.81,104.84,104.78,104.83,11376.0,87.4527,87.4777,87.4277,87.4694,11376.0
2017-06-27 12:25:00,104.81,104.91,104.78,104.83,9783.0,87.4527,87.5361,87.4277,87.4694,9783.0
2017-06-27 12:30:00,104.83,104.83,104.71,104.75,20113.0,87.4694,87.4694,87.3692,87.4026,20113.0
2017-06-27 12:35:00,104.72,104.74,104.58,104.58,10597.0,87.3776,87.3943,87.2608,87.2608,10597.0
2017-06-27 12:40:00,104.58,104.61,104.56,104.59,12347.0,87.2608,87.2858,87.2441,87.2691,12347.0
2017-06-27 12:45:00,104.58,104.61,104.56,104.61,5388.0,87.2608,87.2858,87.2441,87.2858,5388.0
2017-06-27 12:50:00,104.6,104.62,104.57,104.6,10980.0,87.2775,87.2942,87.2524,87.2775,10980.0
2017-06-27 12:55:00,104.61,104.62,104.57,104.59,8016.0,87.2858,87.2942,87.2524,87.2691,8016.0
2017-06-27 13:00:00,104.57,104.62,104.57,104.58,6701.0,87.2524,87.2942,87.2524,87.2608,6701.0
2017-06-27 13:05:00,104.57,104.63,104.55,104.57,14285.0,87.2524,87.3025,87.2357,87.2524,14285.0
2017-06-27 13:10:00,104.56,104.58,104.51,104.53,10236.0,87.2441,87.2608,87.2024,87.2191,10236.0
2017-06-27 13:15:00,104.54,104.68,104.46,104.61,15030.0,87.2274,87.3442,87.1606,87.2858,15030.0
2017-06-27 13:20:00,104.59,104.62,104.52,104.57,12079.0,87.2691,87.2942,87.2107,87.2524,12079.0
2017-06-27 13:25:00,104.56,104.58,104.45,104.46,12217.0,87.2441,87.2608,87.1523,87.1606,12217.0
2017-06-27 13:30:00,104.47,104.51,104.34,104.41,26517.0,87.169,87.2024,87.0605,87.1189,26517.0
2017-06-27 13:35:00,104.43,104.43,104.15,104.17,40508.0,87.1356,87.1356,86.902,86.9187,40508.0
2017-06-27 13:40:00,104.16,104.23,104.11,104.16,24073.0,86.9103,86.9687,86.8686,86.9103,24073.0
2017-06-27 13:45:00,104.15,104.16,104.03,104.11,32353.0,86.902,86.9103,86.8019,86.8686,32353.0
2017-06-27 13:50:00,104.11,104.23,104.11,104.17,15443.0,86.8686,86.9687,86.8686,86.9187,15443.0
2017-06-27 13:55:00,104.18,104.23,104.14,104.2,11795.0,86.927,86.9687,86.8936,86.9437,11795.0
2017-06-27 14:00:00,104.22,104.26,104.13,104.14,11696.0,86.9604,86.9938,86.8853,86.8936,11696.0
2017-06-27 14:05:00,104.14,104.15,104.04,104.07,18862.0,86.8936,86.902,86.8102,86.8352,18862.0
2017-06-27 14:10:00,104.08,104.17,104.05,104.12,34017.0,86.8436,86.9187,86.8185,86.877,34017.0
2017-06-27 14:15:00,104.1,104.12,104.01,104.06,35621.0,86.8603,86.877,86.7852,86.8269,35621.0
2017-06-27 14:20:00,104.06,104.06,103.81,103.87,52585.0,86.8269,86.8269,86.6183,86.6684,52585.0
2017-06-27 14:25:00,103.89,104.09,103.87,104.07,63763.0,86.685,86.8519,86.6684,86.8352,63763.0
2017-06-27 14:30:00,104.08,104.2,104.05,104.12,35266.0,86.8436,86.9437,86.8185,86.877,35266.0
2017-06-27 14:35:00,104.11,104.16,104.1,104.12,29605.0,86.8686,86.9103,86.8603,86.877,29605.0
2017-06-27 14:40:00,104.12,104.2,104.08,104.17,22610.0,86.877,86.9437,86.8436,86.9187,22610.0
2017-06-27 14:45:00,104.16,104.36,104.1,104.26,41897.0,86.9103,87.0772,86.8603,86.9938,41897.0
2017-06-27 14:50:00,104.24,104.3,104.2,104.24,26989.0,86.9771,87.0271,86.9437,86.9771,26989.0
2017-06-27 14:55:00,104.23,104.26,104.18,104.26,21543.0,86.9687,86.9938,86.927,86.9938,21543.0
2017-06-27 15:00:00,104.25,104.31,104.16,104.3,26314.0,86.9854,87.0355,86.9103,87.0271,26314.0
2017-06-27 15:05:00,104.3,104.33,104.16,104.29,22743.0,87.0271,87.0522,86.9103,87.0188,22743.0
2017-06-27 15:10:00,104.29,104.44,104.28,104.44,26502.0,87.0188,87.144,87.0105,87.144,26502.0
2017-06-27 15:15:00,104.45,104.45,104.34,104.41,23481.0,87.1523,87.1523,87.0605,87.1189,23481.0
2017-06-27 15:20:00,104.4,104.44,104.36,104.4,29295.0,87.1106,87.144,87.0772,87.1106,29295.0
2017-06-27 15:25:00,104.4,104.4,104.18,104.2,69827.0,87.1106,87.1106,86.927,86.9437,69827.0
2017-06-27 15:30:00,104.2,104.21,104.1,104.11,52753.0,86.9437,86.952,86.8603,86.8686,52753.0
2017-06-27 15:35:00,104.11,104.17,104.0,104.1,80209.0,86.8686,86.9187,86.7768,86.8603,80209.0
2017-06-27 15:40:00,104.1,104.12,104.01,104.03,56657.0,86.8603,86.877,86.7852,86.8019,56657.0
2017-06-27 15:45:00,104.02,104.11,103.98,104.08,67993.0,86.7935,86.8686,86.7601,86.8436,67993.0
2017-06-27 15:50:00,104.08,104.09,103.93,104.02,104831.0,86.8436,86.8519,86.7184,86.7935,104831.0
2017-06-27 15:55:00,104.02,104.08,103.93,103.95,199060.0,86.7935,86.8436,86.7184,86.7351,199060.0
2017-06-28 09:30:00,104.85,105.32,104.76,105.12,151149.0,87.4861,87.8782,87.411,87.7113,151149.0
2017-06-28 09:35:00,105.1,105.43,104.98,105.43,91524.0,87.6947,87.97,87.5945,87.97,91524.0
2017-06-28 09:40:00,105.43,105.58,105.35,105.57,91395.0,87.97,88.0952,87.9033,88.0868,91395.0
2017-06-28 09:45:00,105.54,105.58,105.08,105.34,120150.0,88.0618,88.0952,87.678,87.8949,120150.0
2017-06-28 09:50:00,105.37,105.61,105.37,105.6,41514.0,87.9199,88.1202,87.9199,88.1119,41514.0
2017-06-28 09:55:00,105.6,105.64,105.35,105.36,29711.0,88.1119,88.1452,87.9033,87.9116,29711.0
2017-06-28 10:00:00,105.36,105.4,105.21,105.4,31711.0,87.9116,87.945,87.7864,87.945,31711.0
2017-06-28 10:05:00,105.41,105.61,105.39,105.52,35993.0,87.9533,88.1202,87.9366,88.0451,35993.0
2017-06-28 10:10:00,105.52,105.53,105.28,105.49,34114.0,88.0451,88.0534,87.8448,88.0201,34114.0
2017-06-28 10:15:00,105.52,105.58,105.4,105.4,40052.0,88.0451,88.0952,87.945,87.945,40052.0
2017-06-28 10:20:00,105.45,105.57,105.4,105.49,23087.0,87.9867,88.0868,87.945,88.0201,23087.0
2017-06-28 10:25:00,105.5,105.53,105.25,105.25,17207.0,88.0284,88.0534,87.8198,87.8198,17207.0
2017-06-28 10:30:00,105.28,105.51,105.19,105.44,31811.0,87.8448,88.0368,87.7698,87.9784,31811.0
2017-06-28 10:35:00,105.42,105.46,105.27,105.27,71771.0,87.9617,87.995,87.8365,87.8365,71771.0
2017-06-28 10:40:00,105.27,105.33,105.17,105.29,30337.0,87.8365,87.8866,87.7531,87.8532,30337.0
2017-06-28 10:45:00,105.29,105.35,105.18,105.18,38451.0,87.8532,87.9033,87.7614,87.7614,38451.0
2017-06-28 10:50:00,105.19,105.31,105.13,105.27,44539.0,87.7698,87.8699,87.7197,87.8365,44539.0
2017-06-28 10:55:00,105.28,105.28,105.11,105.12,31315.0,87.8448,87.8448,87.703,87.7113,31315.0
2017-06-28 11:00:00,105.11,105.36,105.09,105.34,43459.0,87.703,87.9116,87.6863,87.8949,43459.0
2017-06-28 11:05:00,105.36,105.36,105.17,105.32,25502.0,87.9116,87.9116,87.7531,87.8782,25502.0
2017-06-28 11:10:00,105.34,105.42,105.23,105.4,31155.0,87.8949,87.9617,87.8031,87.945,31155.0
2017-06-28 11:15:00,105.42,105.51,105.35,105.47,25750.0,87.9617,88.0368,87.9033,88.0034,25750.0
2017-06-28 11:20:00,105.5,105.51,105.4,105.51,17765.0,88.0284,88.0368,87.945,88.0368,17765.0
2017-06-28 11:25:00,105.51,105.55,105.44,105.49,36753.0,88.0368,88.0701,87.9784,88.0201,36753.0
2017-06-28 11:30:00,105.48,105.54,105.44,105.53,20835.0,88.0117,88.0618,87.9784,88.0534,20835.0
2017-06-28 11:35:00,105.53,105.68,105.52,105.66,31358.0,88.0534,88.1786,88.0451,88.1619,31358.0
2017-06-28 11:40:00,105.66,105.67,105.5,105.55,15811.0,88.1619,88.1703,88.0284,88.0701,15811.0
2017-06-28 11:45:00,105.53,105.59,105.46,105.52,18700.0,88.0534,88.1035,87.995,88.0451,18700.0
2017-06-28 11:50:00,105.52,105.78,105.51,105.77,37699.0,88.0451,88.262,88.0368,88.2537,37699.0
2017-06-28 11:55:00,105.77,105.77,105.67,105.68,15888.0,88.2537,88.2537,88.1703,88.1786,15888.0
2017-06-28 12:00:00,105.65,105.78,105.59,105.75,29326.0,88.1536,88.262,88.1035,88.237,29326.0
2017-06-28 12:05:00,105.74,105.78,105.73,105.76,23272.0,88.2287,88.262,88.2203,88.2454,23272.0
2017-06-28 12:10:00,105.77,105.85,105.76,105.85,28204.0,88.2537,88.3205,88.2454,88.3205,28204.0
2017-06-28 12:15:00,105.84,105.93,105.8,105.92,36794.0,88.3121,88.3872,88.2787,88.3789,36794.0
2017-06-28 12:20:00,105.94,106.07,105.93,106.02,135204.0,88.3955,88.504,88.3872,88.4623,135204.0
2017-06-28 12:25:00,106.02,106.06,105.97,106.03,30325.0,88.4623,88.4957,88.4206,88.4706,30325.0
2017-06-28 12:30:00,106.05,106.06,105.94,105.94,29212.0,88.4873,88.4957,88.3955,88.3955,29212.0
2017-06-28 12:35:00,105.94,106.0,105.87,105.98,36084.0,88.3955,88.4456,88.3371,88.4289,36084.0
2017-06-28 12:40:00,105.98,105.99,105.93,105.94,32637.0,88.4289,88.4373,88.3872,88.3955,32637.0
2017-06-28 12:45:00,105.94,105.99,105.92,105.95,20830.0,88.3955,88.4373,88.3789,88.4039,20830.0
2017-06-28 12:50:00,105.95,106.08,105.94,106.07,26147.0,88.4039,88.5124,88.3955,88.504,26147.0
2017-06-28 12:55:00,106.06,106.15,106.05,106.15,27417.0,88.4957,88.5708,88.4873,88.5708,27417.0
2017-06-28 13:00:00,106.15,106.21,106.14,106.15,42490.0,88.5708,88.6208,88.5624,88.5708,42490.0
2017-06-28 13:05:00,106.15,106.17,106.09,106.13,22938.0,88.5708,88.5875,88.5207,88.5541,22938.0
2017-06-28 13:10:00,106.12,106.14,106.02,106.06,32330.0,88.5457,88.5624,88.4623,88.4957,32330.0
2017-06-28 13:15:00,106.06,106.12,106.0,106.11,20666.0,88.4957,88.5457,88.4456,88.5374,20666.0
2017-06-28 13:20:00,106.12,106.2,106.12,106.17,18730.0,88.5457,88.6125,88.5457,88.5875,18730.0
2017-06-28 13:25:00,106.17,106.3,106.09,106.29,24065.0,88.5875,88.6959,88.5207,88.6876,24065.0
2017-06-28 13:30:00,106.3,106.3,106.13,106.17,20747.0,88.6959,88.6959,88.5541,88.5875,20747.0
2017-06-28 13:35:00,106.16,106.28,106.15,106.21,21928.0,88.5791,88.6792,88.5708,88.6208,21928.0
2017-06-28 13:40:00,106.18,106.24,106.15,106.22,16663.0,88.5958,88.6459,88.5708,88.6292,16663.0
2017-06-28 13:45:00,106.21,106.27,106.19,106.27,13977.0,88.6208,88.6709,88.6041,88.6709,13977.0
2017-06-28 13:50:00,106.27,106.35,106.25,106.29,21857.0,88.6709,88.7376,88.6542,88.6876,21857.0
2017-06-28 13:55:00,106.29,106.29,106.18,106.19,20513.0,88.6876,88.6876,88.5958,88.6041,20513.0
2017-06-28 14:00:00,106.18,106.23,106.15,106.19,15791.0,88.5958,88.6375,88.5708,88.6041,15791.0
2017-06-28 14:05:00,106.18,106.25,106.13,106.25,16294.0,88.5958,88.6542,88.5541,88.6542,16294.0
2017-06-28 14:10:00,106.26,106.3,106.2,106.27,21173.0,88.6626,88.6959,88.6125,88.6709,21173.0
2017-06-28 14:15:00,106.25,106.31,106.24,106.24,19444.0,88.6542,88.7043,88.6459,88.6459,19444.0
2017-06-28 14:20:00,106.23,106.31,106.19,106.21,39778.0,88.6375,88.7043,88.6041,88.6208,39778.0
2017-06-28 14:25:00,106.23,106.26,106.19,106.21,28989.0,88.6375,88.6626,88.6041,88.6208,28989.0
2017-06-28 14:30:00,106.22,106.33,106.19,106.32,24866.0,88.6292,88.721,88.6041,88.7126,24866.0
2017-06-28 14:35:00,106.32,106.33,106.27,106.32,24741.0,88.7126,88.721,88.6709,88.7126,24741.0
2017-06-28 14:40:00,106.33,106.34,106.28,106.34,23468.0,88.721,88.7293,88.6792,88.7293,23468.0
2017-06-28 14:45:00,106.34,106.38,106.32,106.37,25191.0,88.7293,88.7627,88.7126,88.7543,25191.0
2017-06-28 14:50:00,106.38,106.39,106.28,106.3,25151.0,88.7627,88.771,88.6792,88.6959,25151.0
2017-06-28 14:55:00,106.29,106.31,106.19,106.21,20154.0,88.6876,88.7043,88.6041,88.6208,20154.0
2017-06-28 15:00:00,106.2,106.26,106.11,106.26,47391.0,88.6125,88.6626,88.5374,88.6626,47391.0
2017-06-28 15:05:00,106.26,106.38,106.25,106.35,42795.0,88.6626,88.7627,88.6542,88.7376,42795.0
2017-06-28 15:10:00,106.36,106.36,106.24,106.31,25425.0,88.746,88.746,88.6459,88.7043,25425.0
2017-06-28 15:15:00,106.33,106.4,106.33,106.38,27763.0,88.721,88.7794,88.721,88.7627,27763.0
2017-06-28 15:20:00,106.38,106.46,106.34,106.45,52320.0,88.7627,88.8294,88.7293,88.8211,52320.0
2017-06-28 15:25:00,106.45,106.5,106.39,106.45,40574.0,88.8211,88.8628,88.771,88.8211,40574.0
2017-06-28 15:30:00,106.44,106.53,106.42,106.43,70713.0,88.8127,88.8878,88.7961,88.8044,70713.0
2017-06-28 15:35:00,106.42,106.47,106.33,106.46,62362.0,88.7961,88.8378,88.721,88.8294,62362.0
2017-06-28 15:40:00,106.45,106.49,106.36,106.49,65511.0,88.8211,88.8545,88.746,88.8545,65511.0
2017-06-28 15:45:00,106.5,106.53,106.46,106.51,92545.0,88.8628,88.8878,88.8294,88.8712,92545.0
2017-06-28 15:50:00,106.52,106.63,106.51,106.59,136375.0,88.8795,88.9713,88.8712,88.9379,136375.0
2017-06-28 15:55:00,106.59,106.59,106.33,106.39,285525.0,88.9379,88.9379,88.721,88.771,285525.0
2017-06-29 09:30:00,106.45,106.7,106.15,106.45,121671.0,88.8211,89.0297,88.5708,88.8211,121671.0
2017-06-29 09:35:00,106.4,106.53,106.32,106.39,56658.0,88.7794,88.8878,88.7126,88.771,56658.0
2017-06-29 09:40:00,106.38,106.66,106.29,106.46,38057.0,88.7627,88.9963,88.6876,88.8294,38057.0
2017-06-29 09:45:00,106.47,106.47,106.04,106.39,50458.0,88.8378,88.8378,88.479,88.771,50458.0
2017-06-29 09:50:00,106.4,106.43,106.15,106.29,135305.0,88.7794,88.8044,88.5708,88.6876,135305.0
2017-06-29 09:55:00,106.29,106.39,106.2,106.3,81459.0,88.6876,88.771,88.6125,88.6959,81459.0
2017-06-29 10:00:00,106.26,106.33,105.88,105.88,59653.0,88.6626,88.721,88.3455,88.3455,59653.0
2017-06-29 10:05:00,105.85,106.02,105.8,105.85,30471.0,88.3205,88.4623,88.2787,88.3205,30471.0
2017-06-29 10:10:00,105.88,105.97,105.77,105.83,36963.0,88.3455,88.4206,88.2537,88.3038,36963.0
2017-06-29 10:15:00,105.84,106.1,105.73,106.07,77849.0,88.3121,88.5291,88.2203,88.504,77849.0
2017-06-29 10:20:00,106.04,106.17,105.95,106.11,42458.0,88.479,88.5875,88.4039,88.5374,42458.0
2017-06-29 10:25:00,106.11,106.4,106.1,106.34,56354.0,88.5374,88.7794,88.5291,88.7293,56354.0
2017-06-29 10:30:00,106.32,106.36,106.2,106.33,39695.0,88.7126,88.746,88.6125,88.721,39695.0
2017-06-29 10:35:00,106.33,106.43,106.26,106.35,47159.0,88.721,88.8044,88.6626,88.7376,47159.0
2017-06-29 10:40:00,106.36,106.6,106.34,106.56,59674.0,88.746,88.9462,88.7293,88.9129,59674.0
2017-06-29 10:45:00,106.59,106.89,106.58,106.81,85441.0,88.9379,89.1882,88.9296,89.1215,85441.0
2017-06-29 10:50:00,106.79,106.97,106.66,106.81,58489.0,89.1048,89.255,88.9963,89.1215,58489.0
2017-06-29 10:55:00,106.79,106.83,106.67,106.68,28849.0,89.1048,89.1382,89.0047,89.013,28849.0
2017-06-29 11:00:00,106.68,106.69,106.54,106.58,37701.0,89.013,89.0213,88.8962,88.9296,37701.0
2017-06-29 11:05:00,106.55,106.56,106.4,106.44,23363.0,88.9045,88.9129,88.7794,88.8127,23363.0
2017-06-29 11:10:00,106.44,106.5,106.35,106.5,43769.0,88.8127,88.8628,88.7376,88.8628,43769.0
2017-06-29 11:15:00,106.49,106.51,106.25,106.28,33256.0,88.8545,88.8712,88.6542,88.6792,33256.0
2017-06-29 11:20:00,106.27,106.3,106.11,106.19,23161.0,88.6709,88.6959,88.5374,88.6041,23161.0
2017-06-29 11:25:00,106.2,106.25,106.04,106.13,31773.0,88.6125,88.6542,88.479,88.5541,31773.0
2017-06-29 11:30:00,106.12,106.12,105.64,105.79,35987.0,88.5457,88.5457,88.1452,88.2704,35987.0
2017-06-29 11:35:00,105.81,105.95,105.81,105.93,41540.0,88.2871,88.4039,88.2871,88.3872,41540.0
2017-06-29 11:40:00,105.93,105.94,105.72,105.82,59809.0,88.3872,88.3955,88.212,88.2954,59809.0
2017-06-29 11:45:00,105.86,106.11,105.83,106.08,40905.0,88.3288,88.5374,88.3038,88.5124,40905.0
2017-06-29 11:50:00,106.09,106.17,105.96,106.08,20768.0,88.5207,88.5875,88.4122,88.5124,20768.0
2017-06-29 11:55:00,106.05,106.09,105.82,105.83,32909.0,88.4873,88.5207,88.2954,88.3038,32909.0
2017-06-29 12:00:00,105.82,105.82,105.47,105.76,35918.0,88.2954,88.2954,88.0034,88.2454,35918.0
2017-06-29 12:05:00,105.75,105.82,105.64,105.75,17929.0,88.237,88.2954,88.1452,88.237,17929.0
2017-06-29 12:10:00,105.75,105.88,105.75,105.79,20744.0,88.237,88.3455,88.237,88.2704,20744.0
2017-06-29 12:15:00,105.78,105.8,105.62,105.71,28583.0,88.262,88.2787,88.1285,88.2036,28583.0
2017-06-29 12:20:00,105.73,105.8,105.71,105.72,19882.0,88.2203,88.2787,88.2036,88.212,19882.0
2017-06-29 12:25:00,105.72,105.74,105.53,105.53,15629.0,88.212,88.2287,88.0534,88.0534,15629.0
2017-06-29 12:30:00,105.54,105.61,105.29,105.29,37214.0,88.0618,88.1202,87.8532,87.8532,37214.0
2017-06-29 12:35:00,105.29,105.44,105.27,105.41,32127.0,87.8532,87.9784,87.8365,87.9533,32127.0
2017-06-29 12:40:00,105.4,105.5,105.32,105.49,27793.0,87.945,88.0284,87.8782,88.0201,27793.0
2017-06-29 12:45:00,105.5,105.59,105.41,105.44,33317.0,88.0284,88.1035,87.9533,87.9784,33317.0
2017-06-29 12:50:00,105.42,105.57,105.38,105.57,14564.0,87.9617,88.0868,87.9283,88.0868,14564.0
2017-06-29 12:55:00,105.51,105.53,105.41,105.44,13444.0,88.0368,88.0534,87.9533,87.9784,13444.0
2017-06-29 13:00:00,105.43,105.55,105.43,105.44,15949.0,87.97,88.0701,87.97,87.9784,15949.0
2017-06-29 13:05:00,105.45,105.45,105.16,105.31,38655.0,87.9867,87.9867,87.7447,87.8699,38655.0
2017-06-29 13:10:00,105.29,105.32,105.2,105.23,53099.0,87.8532,87.8782,87.7781,87.8031,53099.0
2017-06-29 13:15:00,105.25,105.29,105.21,105.23,15835.0,87.8198,87.8532,87.7864,87.8031,15835.0
2017-06-29 13:20:00,105.23,105.24,105.05,105.06,21324.0,87.8031,87.8115,87.6529,87.6613,21324.0
2017-06-29 13:25:00,105.07,105.07,104.81,104.87,30309.0,87.6696,87.6696,87.4527,87.5027,30309.0
2017-06-29 13:30:00,104.87,105.09,104.87,105.04,23894.0,87.5027,87.6863,87.5027,87.6446,23894.0
2017-06-29 13:35:00,105.02,105.17,104.98,105.17,18335.0,87.6279,87.7531,87.5945,87.7531,18335.0
2017-06-29 13:40:00,105.14,105.29,105.1,105.12,21725.0,87.728,87.8532,87.6947,87.7113,21725.0
2017-06-29 13:45:00,105.13,105.28,105.12,105.24,13365.0,87.7197,87.8448,87.7113,87.8115,13365.0
2017-06-29 13:50:00,105.26,105.3,105.24,105.27,21725.0,87.8282,87.8615,87.8115,87.8365,21725.0
2017-06-29 13:55:00,105.24,105.42,105.24,105.39,19512.0,87.8115,87.9617,87.8115,87.9366,19512.0
2017-06-29 14:00:00,105.37,105.4,105.3,105.32,22113.0,87.9199,87.945,87.8615,87.8782,22113.0
2017-06-29 14:05:00,105.34,105.42,105.3,105.3,22844.0,87.8949,87.9617,87.8615,87.8615,22844.0
2017-06-29 14:10:00,105.29,105.43,105.27,105.43,19067.0,87.8532,87.97,87.8365,87.97,19067.0
2017-06-29 14:15:00,105.45,105.55,105.41,105.53,31515.0,87.9867,88.0701,87.9533,88.0534,31515.0
2017-06-29 14:20:00,105.54,105.62,105.49,105.56,24898.0,88.0618,88.1285,88.0201,88.0785,24898.0
2017-06-29 14:25:00,105.57,105.79,105.57,105.71,32185.0,88.0868,88.2704,88.0868,88.2036,32185.0
2017-06-29 14:30:00,105.7,105.71,105.53,105.54,20114.0,88.1953,88.2036,88.0534,88.0618,20114.0
2017-06-29 14:35:00,105.54,105.55,105.46,105.54,16328.0,88.0618,88.0701,87.995,88.0618,16328.0
2017-06-29 14:40:00,105.51,105.62,105.51,105.53,13527.0,88.0368,88.1285,88.0368,88.0534,13527.0
2017-06-29 14:45:00,105.53,105.53,105.41,105.41,18236.0,88.0534,88.0534,87.9533,87.9533,18236.0
2017-06-29 14:50:00,105.41,105.46,105.36,105.46,13273.0,87.9533,87.995,87.9116,87.995,13273.0
2017-06-29 14:55:00,105.45,105.49,105.39,105.48,15388.0,87.9867,88.0201,87.9366,88.0117,15388.0
2017-06-29 15:00:00,105.49,105.63,105.49,105.56,48246.0,88.0201,88.1369,88.0201,88.0785,48246.0
2017-06-29 15:05:00,105.57,105.67,105.56,105.64,30405.0,88.0868,88.1703,88.0785,88.1452,30405.0
2017-06-29 15:10:00,105.65,105.68,105.52,105.67,29569.0,88.1536,88.1786,88.0451,88.1703,29569.0
2017-06-29 15:15:00,105.69,105.86,105.67,105.84,30733.0,88.187,88.3288,88.1703,88.3121,30733.0
2017-06-29 15:20:00,105.84,105.91,105.72,105.72,32408.0,88.3121,88.3705,88.212,88.212,32408.0
2017-06-29 15:25:00,105.71,105.73,105.53,105.64,35995.0,88.2036,88.2203,88.0534,88.1452,35995.0
2017-06-29 15:30:00,105.64,105.86,105.62,105.83,41536.0,88.1452,88.3288,88.1285,88.3038,41536.0
2017-06-29 15:35:00,105.83,105.92,105.75,105.89,60232.0,88.3038,88.3789,88.237,88.3538,60232.0
2017-06-29 15:40:00,105.89,105.89,105.74,105.75,41612.0,88.3538,88.3538,88.2287,88.237,41612.0
2017-06-29 15:45:00,105.77,105.82,105.7,105.76,56190.0,88.2537,88.2954,88.1953,88.2454,56190.0
2017-06-29 15:50:00,105.75,105.9,105.75,105.84,62602.0,88.237,88.3622,88.237,88.3121,62602.0
2017-06-29 15:55:00,105.84,105.85,105.6,105.64,132175.0,88.3121,88.3205,88.1119,88.1452,132175.0
2017-06-30 09:30:00,106.1,106.5,105.83,106.23,82640.0,88.5291,88.8628,88.3038,88.6375,82640.0
2017-06-30 09:35:00,106.2,106.5,106.16,106.45,80308.0,88.6125,88.8628,88.5791,88.8211,80308.0
2017-06-30 09:40:00,106.42,106.58,106.3,106.58,46598.0,88.7961,88.9296,88.6959,88.9296,46598.0
2017-06-30 09:45:00,106.58,106.97,106.55,106.93,115863.0,88.9296,89.255,88.9045,89.2216,115863.0
2017-06-30 09:50:00,106.92,107.27,106.73,107.0,156124.0,89.2133,89.5053,89.0547,89.28,156124.0
2017-06-30 09:55:00,107.04,107.16,106.9,107.15,60159.0,89.3134,89.4135,89.1966,89.4052,60159.0
2017-06-30 10:00:00,107.16,107.16,106.99,107.12,42816.0,89.4135,89.4135,89.2717,89.3801,42816.0
2017-06-30 10:05:00,107.12,107.22,107.03,107.12,38939.0,89.3801,89.4636,89.305,89.3801,38939.0
2017-06-30 10:10:00,107.09,107.09,106.88,106.97,27999.0,89.3551,89.3551,89.1799,89.255,27999.0
2017-06-30 10:15:00,106.94,106.97,106.81,106.87,22222.0,89.2299,89.255,89.1215,89.1715,22222.0
2017-06-30 10:20:00,106.86,106.92,106.78,106.91,19980.0,89.1632,89.2133,89.0964,89.2049,19980.0
2017-06-30 10:25:00,106.93,106.95,106.85,106.89,19149.0,89.2216,89.2383,89.1548,89.1882,19149.0
2017-06-30 10:30:00,106.88,106.99,106.86,106.99,22856.0,89.1799,89.2717,89.1632,89.2717,22856.0
2017-06-30 10:35:00,106.99,107.03,106.76,106.77,57529.0,89.2717,89.305,89.0798,89.0881,57529.0
2017-06-30 10:40:00,106.79,106.83,106.69,106.76,15436.0,89.1048,89.1382,89.0213,89.0798,15436.0
2017-06-30 10:45:00,106.8,106.81,106.67,106.71,28123.0,89.1131,89.1215,89.0047,89.038,28123.0
2017-06-30 10:50:00,106.71,106.88,106.7,106.81,48996.0,89.038,89.1799,89.0297,89.1215,48996.0
2017-06-30 10:55:00,106.81,107.06,106.8,107.06,47791.0,89.1215,89.3301,89.1131,89.3301,47791.0
2017-06-30 11:00:00,107.06,107.11,106.96,106.99,38328.0,89.3301,89.3718,89.2466,89.2717,38328.0
2017-06-30 11:05:00,106.98,107.11,106.97,107.04,32175.0,89.2633,89.3718,89.255,89.3134,32175.0
2017-06-30 11:10:00,107.05,107.08,106.95,107.03,26747.0,89.3217,89.3468,89.2383,89.305,26747.0
2017-06-30 11:15:00,107.03,107.05,106.82,106.84,33140.0,89.305,89.3217,89.1298,89.1465,33140.0
2017-06-30 11:20:00,106.84,106.96,106.84,106.89,29231.0,89.1465,89.2466,89.1465,89.1882,29231.0
2017-06-30 11:25:00,106.88,106.89,106.79,106.8,49113.0,89.1799,89.1882,89.1048,89.1131,49113.0
2017-06-30 11:30:00,106.8,106.85,106.73,106.82,39280.0,89.1131,89.1548,89.0547,89.1298,39280.0
2017-06-30 11:35:00,106.85,107.09,106.85,107.05,39563.0,89.1548,89.3551,89.1548,89.3217,39563.0
2017-06-30 11:40:00,107.06,107.18,107.01,107.06,34581.0,89.3301,89.4302,89.2883,89.3301,34581.0
2017-06-30 11:45:00,107.07,107.12,107.05,107.07,19382.0,89.3384,89.3801,89.3217,89.3384,19382.0
2017-06-30 11:50:00,107.08,107.11,106.98,107.11,15896.0,89.3468,89.3718,89.2633,89.3718,15896.0
2017-06-30 11:55:00,107.11,107.16,107.01,107.13,22177.0,89.3718,89.4135,89.2883,89.3885,22177.0
2017-06-30 12:00:00,107.13,107.27,107.1,107.22,36427.0,89.3885,89.5053,89.3634,89.4636,36427.0
2017-06-30 12:05:00,107.23,107.25,107.12,107.14,19592.0,89.4719,89.4886,89.3801,89.3968,19592.0
2017-06-30 12:10:00,107.11,107.16,107.06,107.09,12416.0,89.3718,89.4135,89.3301,89.3551,12416.0
2017-06-30 12:15:00,107.07,107.11,107.02,107.09,12895.0,89.3384,89.3718,89.2967,89.3551,12895.0
2017-06-30 12:20:00,107.09,107.1,106.98,107.08,11677.0,89.3551,89.3634,89.2633,89.3468,11677.0
2017-06-30 12:25:00,107.09,107.09,106.98,107.07,14304.0,89.3551,89.3551,89.2633,89.3384,14304.0
2017-06-30 12:30:00,107.06,107.13,107.04,107.06,9217.0,89.3301,89.3885,89.3134,89.3301,9217.0
2017-06-30 12:35:00,107.05,107.07,106.95,106.95,13749.0,89.3217,89.3384,89.2383,89.2383,13749.0
2017-06-30 12:40:00,106.97,107.0,106.91,106.94,17116.0,89.255,89.28,89.2049,89.2299,17116.0
2017-06-30 12:45:00,106.95,106.95,106.89,106.9,9700.0,89.2383,89.2383,89.1882,89.1966,9700.0
2017-06-30 12:50:00,106.9,107.0,106.9,106.94,11757.0,89.1966,89.28,89.1966,89.2299,11757.0
2017-06-30 12:55:00,106.94,106.99,106.9,106.98,21776.0,89.2299,89.2717,89.1966,89.2633,21776.0
2017-06-30 13:00:00,106.98,107.08,106.98,107.04,10640.0,89.2633,89.3468,89.2633,89.3134,10640.0
2017-06-30 13:05:00,107.04,107.06,107.0,107.06,9010.0,89.3134,89.3301,89.28,89.3301,9010.0
2017-06-30 13:10:00,107.07,107.16,107.07,107.16,18887.0,89.3384,89.4135,89.3384,89.4135,18887.0
2017-06-30 13:15:00,107.17,107.21,107.16,107.21,10634.0,89.4219,89.4552,89.4135,89.4552,10634.0
2017-06-30 13:20:00,107.21,107.24,107.19,107.23,13913.0,89.4552,89.4803,89.4385,89.4719,13913.0
2017-06-30 13:25:00,107.24,107.32,107.23,107.28,41629.0,89.4803,89.547,89.4719,89.5136,41629.0
2017-06-30 13:30:00,107.25,107.26,107.12,107.17,24567.0,89.4886,89.4969,89.3801,89.4219,24567.0
2017-06-30 13:35:00,107.18,107.26,107.17,107.23,13116.0,89.4302,89.4969,89.4219,89.4719,13116.0
2017-06-30 13:40:00,107.23,107.24,107.19,107.23,12277.0,89.4719,89.4803,89.4385,89.4719,12277.0
2017-06-30 13:45:00,107.24,107.32,107.24,107.29,25091.0,89.4803,89.547,89.4803,89.522,25091.0
2017-06-30 13:50:00,107.28,107.34,107.27,107.32,15954.0,89.5136,89.5637,89.5053,89.547,15954.0
2017-06-30 13:55:00,107.33,107.35,107.31,107.33,16174.0,89.5554,89.572,89.5387,89.5554,16174.0
2017-06-30 14:00:00,107.32,107.35,107.29,107.31,17181.0,89.547,89.572,89.522,89.5387,17181.0
2017-06-30 14:05:00,107.33,107.38,107.3,107.36,121809.0,89.5554,89.5971,89.5303,89.5804,121809.0
2017-06-30 14:10:00,107.36,107.46,107.19,107.45,65410.0,89.5804,89.6638,89.4385,89.6555,65410.0
2017-06-30 14:15:00,107.46,107.62,107.35,107.53,34998.0,89.6638,89.7973,89.572,89.7222,34998.0
2017-06-30 14:20:00,107.53,107.55,107.46,107.52,22161.0,89.7222,89.7389,89.6638,89.7139,22161.0
2017-06-30 14:25:00,107.53,107.67,107.52,107.58,38543.0,89.7222,89.839,89.7139,89.764,38543.0
2017-06-30 14:30:00,107.59,107.68,107.59,107.67,50598.0,89.7723,89.8474,89.7723,89.839,50598.0
2017-06-30 14:35:00,107.68,107.76,107.64,107.64,35329.0,89.8474,89.9141,89.814,89.814,35329.0
2017-06-30 14:40:00,107.65,107.71,107.64,107.68,28484.0,89.8224,89.8724,89.814,89.8474,28484.0
2017-06-30 14:45:00,107.7,107.85,107.69,107.84,38509.0,89.8641,89.9892,89.8557,89.9809,38509.0
2017-06-30 14:50:00,107.84,108.04,107.81,108.0,120179.0,89.9809,90.1478,89.9559,90.1144,120179.0
2017-06-30 14:55:00,108.0,108.04,107.8,107.83,42780.0,90.1144,90.1478,89.9475,89.9726,42780.0
2017-06-30 15:00:00,107.82,107.87,107.78,107.83,26926.0,89.9642,90.0059,89.9308,89.9726,26926.0
2017-06-30 15:05:00,107.83,107.86,107.79,107.86,29188.0,89.9726,89.9976,89.9392,89.9976,29188.0
2017-06-30 15:10:00,107.85,107.86,107.72,107.8,39197.0,89.9892,89.9976,89.8808,89.9475,39197.0
2017-06-30 15:15:00,107.81,107.9,107.79,107.88,35900.0,89.9559,90.031,89.9392,90.0143,35900.0
2017-06-30 15:20:00,107.86,107.95,107.78,107.95,52869.0,89.9976,90.0727,89.9308,90.0727,52869.0
2017-06-30 15:25:00,107.95,107.98,107.9,107.95,44403.0,90.0727,90.0977,90.031,90.0727,44403.0
2017-06-30 15:30:00,107.94,107.97,107.77,107.8,55515.0,90.0643,90.0894,89.9225,89.9475,55515.0
2017-06-30 15:35:00,107.8,107.9,107.79,107.87,50162.0,89.9475,90.031,89.9392,90.0059,50162.0
2017-06-30 15:40:00,107.88,107.93,107.83,107.91,86458.0,90.0143,90.056,89.9726,90.0393,86458.0
2017-06-30 15:45:00,107.91,108.04,107.86,107.98,119181.0,90.0393,90.1478,89.9976,90.0977,119181.0
2017-06-30 15:50:00,107.97,107.98,107.83,107.83,119858.0,90.0894,90.0977,89.9726,89.9726,119858.0
2017-06-30 15:55:00,107.82,107.82,107.47,107.49,379135.0,89.9642,89.9642,89.6722,89.6889,379135.0
2017-07-03 09:30:00,106.51,107.21,106.48,106.7,312673.0,88.8712,89.4552,88.8461,89.0297,312673.0
2017-07-03 09:35:00,106.63,107.05,106.55,107.05,74907.0,88.9713,89.3217,88.9045,89.3217,74907.0
2017-07-03 09:40:00,107.05,107.5,107.01,107.5,99573.0,89.3217,89.6972,89.2883,89.6972,99573.0
2017-07-03 09:45:00,107.5,107.63,107.06,107.41,83271.0,89.6972,89.8057,89.3301,89.6221,83271.0
2017-07-03 09:50:00,107.42,107.44,107.02,107.28,35276.0,89.6304,89.6471,89.2967,89.5136,35276.0
2017-07-03 09:55:00,107.24,107.26,106.94,106.97,35023.0,89.4803,89.4969,89.2299,89.255,35023.0
2017-07-03 10:00:00,106.98,107.31,106.98,107.29,34739.0,89.2633,89.5387,89.2633,89.522,34739.0
2017-07-03 10:05:00,107.3,107.4,107.14,107.35,44934.0,89.5303,89.6138,89.3968,89.572,44934.0
2017-07-03 10:10:00,107.33,107.4,107.22,107.4,25793.0,89.5554,89.6138,89.4636,89.6138,25793.0
2017-07-03 10:15:00,107.4,107.56,107.39,107.47,46253.0,89.6138,89.7473,89.6054,89.6722,46253.0
2017-07-03 10:20:00,107.47,107.67,107.37,107.38,70745.0,89.6722,89.839,89.5887,89.5971,70745.0
2017-07-03 10:25:00,107.38,107.46,107.25,107.45,35169.0,89.5971,89.6638,89.4886,89.6555,35169.0
2017-07-03 10:30:00,107.47,107.6,107.37,107.48,47313.0,89.6722,89.7806,89.5887,89.6805,47313.0
2017-07-03 10:35:00,107.47,107.68,107.46,107.6,36069.0,89.6722,89.8474,89.6638,89.7806,36069.0
2017-07-03 10:40:00,107.59,107.73,107.54,107.69,25625.0,89.7723,89.8891,89.7306,89.8557,25625.0
2017-07-03 10:45:00,107.68,107.84,107.64,107.69,42316.0,89.8474,89.9809,89.814,89.8557,42316.0
2017-07-03 10:50:00,107.69,107.71,107.44,107.45,38938.0,89.8557,89.8724,89.6471,89.6555,38938.0
2017-07-03 10:55:00,107.46,107.5,107.36,107.38,52412.0,89.6638,89.6972,89.5804,89.5971,52412.0
2017-07-03 11:00:00,107.36,107.39,107.24,107.26,41678.0,89.5804,89.6054,89.4803,89.4969,41678.0
2017-07-03 11:05:00,107.25,107.34,107.12,107.21,38690.0,89.4886,89.5637,89.3801,89.4552,38690.0
2017-07-03 11:10:00,107.22,107.27,107.16,107.17,34705.0,89.4636,89.5053,89.4135,89.4219,34705.0
2017-07-03 11:15:00,107.15,107.19,107.09,107.16,33572.0,89.4052,89.4385,89.3551,89.4135,33572.0
2017-07-03 11:20:00,107.17,107.17,107.04,107.16,29765.0,89.4219,89.4219,89.3134,89.4135,29765.0
2017-07-03 11:25:00,107.14,107.16,107.07,107.09,32636.0,89.3968,89.4135,89.3384,89.3551,32636.0
2017-07-03 11:30:00,107.08,107.34,107.08,107.34,29062.0,89.3468,89.5637,89.3468,89.5637,29062.0
2017-07-03 11:35:00,107.32,107.36,107.19,107.33,23523.0,89.547,89.5804,89.4385,89.5554,23523.0
2017-07-03 11:40:00,107.33,107.47,107.33,107.4,19078.0,89.5554,89.6722,89.5554,89.6138,19078.0
2017-07-03 11:45:00,107.4,107.43,107.26,107.28,22436.0,89.6138,89.6388,89.4969,89.5136,22436.0
2017-07-03 11:50:00,107.27,107.27,107.17,107.2,21049.0,89.5053,89.5053,89.4219,89.4469,21049.0
2017-07-03 11:55:00,107.2,107.25,107.17,107.25,14088.0,89.4469,89.4886,89.4219,89.4886,14088.0
2017-07-03 12:00:00,107.26,107.34,107.2,107.34,15984.0,89.4969,89.5637,89.4469,89.5637,15984.0
2017-07-03 12:05:00,107.32,107.35,107.1,107.13,21881.0,89.547,89.572,89.3634,89.3885,21881.0
2017-07-03 12:10:00,107.14,107.27,107.14,107.2,11615.0,89.3968,89.5053,89.3968,89.4469,11615.0
2017-07-03 12:15:00,107.2,107.23,107.06,107.2,25984.0,89.4469,89.4719,89.3301,89.4469,25984.0
2017-07-03 12:20:00,107.19,107.24,107.1,107.11,21855.0,89.4385,89.4803,89.3634,89.3718,21855.0
2017-07-03 12:25:00,107.1,107.22,107.1,107.16,11143.0,89.3634,89.4636,89.3634,89.4135,11143.0
2017-07-03 12:30:00,107.16,107.26,107.16,107.23,19702.0,89.4135,89.4969,89.4135,89.4719,19702.0
2017-07-03 12:35:00,107.23,107.28,107.15,107.2,24187.0,89.4719,89.5136,89.4052,89.4469,24187.0
2017-07-03 12:40:00,107.21,107.38,107.21,107.37,25227.0,89.4552,89.5971,89.4552,89.5887,25227.0
2017-07-03 12:45:00,107.37,107.38,107.22,107.23,33503.0,89.5887,89.5971,89.4636,89.4719,33503.0
2017-07-03 12:50:00,107.23,107.36,107.22,107.36,29648.0,89.4719,89.5804,89.4636,89.5804,29648.0
2017-07-03 12:55:00,107.37,107.39,106.95,106.99,95406.0,89.5887,89.6054,89.2383,89.2717,95406.0
2017-07-05 09:30:00,107.0,107.09,106.65,107.04,98264.0,89.28,89.3551,88.988,89.3134,98264.0
2017-07-05 09:35:00,107.0,107.33,106.96,107.28,45259.0,89.28,89.5554,89.2466,89.5136,45259.0
2017-07-05 09:40:00,107.28,107.46,107.25,107.28,58962.0,89.5136,89.6638,89.4886,89.5136,58962.0
2017-07-05 09:45:00,107.31,107.45,107.15,107.43,52546.0,89.5387,89.6555,89.4052,89.6388,52546.0
2017-07-05 09:50:00,107.46,107.7,107.38,107.61,51217.0,89.6638,89.8641,89.5971,89.789,51217.0
2017-07-05 09:55:00,107.59,107.74,107.48,107.73,28207.0,89.7723,89.8975,89.6805,89.8891,28207.0
2017-07-05 10:00:00,107.74,107.77,107.26,107.29,38391.0,89.8975,89.9225,89.4969,89.522,38391.0
2017-07-05 10:05:00,107.29,107.37,107.23,107.24,22631.0,89.522,89.5887,89.4719,89.4803,22631.0
2017-07-05 10:10:00,107.26,107.26,106.95,106.99,40317.0,89.4969,89.4969,89.2383,89.2717,40317.0
2017-07-05 10:15:00,106.99,107.16,106.89,107.16,22845.0,89.2717,89.4135,89.1882,89.4135,22845.0
2017-07-05 10:20:00,107.16,107.33,107.11,107.3,47788.0,89.4135,89.5554,89.3718,89.5303,47788.0
2017-07-05 10:25:00,107.3,107.36,107.13,107.23,53110.0,89.5303,89.5804,89.3885,89.4719,53110.0
2017-07-05 10:30:00,107.24,107.43,107.15,107.43,19657.0,89.4803,89.6388,89.4052,89.6388,19657.0
2017-07-05 10:35:00,107.46,107.56,107.44,107.56,28517.0,89.6638,89.7473,89.6471,89.7473,28517.0
2017-07-05 10:40:00,107.55,107.83,107.48,107.82,50835.0,89.7389,89.9726,89.6805,89.9642,50835.0
2017-07-05 10:45:00,107.83,107.83,107.54,107.59,29051.0,89.9726,89.9726,89.7306,89.7723,29051.0
2017-07-05 10:50:00,107.59,107.66,107.48,107.54,35505.0,89.7723,89.8307,89.6805,89.7306,35505.0
2017-07-05 10:55:00,107.55,107.58,107.4,107.48,37552.0,89.7389,89.764,89.6138,89.6805,37552.0
2017-07-05 11:00:00,107.51,107.52,107.27,107.27,62429.0,89.7055,89.7139,89.5053,89.5053,62429.0
2017-07-05 11:05:00,107.27,107.49,107.27,107.47,20338.0,89.5053,89.6889,89.5053,89.6722,20338.0
2017-07-05 11:10:00,107.47,107.69,107.46,107.65,23655.0,89.6722,89.8557,89.6638,89.8224,23655.0
2017-07-05 11:15:00,107.65,107.72,107.62,107.7,33573.0,89.8224,89.8808,89.7973,89.8641,33573.0
2017-07-05 11:20:00,107.7,107.73,107.59,107.73,22498.0,89.8641,89.8891,89.7723,89.8891,22498.0
2017-07-05 11:25:00,107.73,107.8,107.65,107.77,15579.0,89.8891,89.9475,89.8224,89.9225,15579.0
2017-07-05 11:30:00,107.74,107.75,107.51,107.66,36420.0,89.8975,89.9058,89.7055,89.8307,36420.0
2017-07-05 11:35:00,107.69,107.79,107.64,107.79,45050.0,89.8557,89.9392,89.814,89.9392,45050.0
2017-07-05 11:40:00,107.79,107.88,107.74,107.76,24439.0,89.9392,90.0143,89.8975,89.9141,24439.0
2017-07-05 11:45:00,107.77,107.78,107.58,107.59,16223.0,89.9225,89.9308,89.764,89.7723,16223.0
2017-07-05 11:50:00,107.59,107.63,107.5,107.54,26519.0,89.7723,89.8057,89.6972,89.7306,26519.0
2017-07-05 11:55:00,107.54,107.6,107.42,107.42,19281.0,89.7306,89.7806,89.6304,89.6304,19281.0
2017-07-05 12:00:00,107.41,107.47,107.35,107.43,20986.0,89.6221,89.6722,89.572,89.6388,20986.0
2017-07-05 12:05:00,107.41,107.48,107.39,107.45,13145.0,89.6221,89.6805,89.6054,89.6555,13145.0
2017-07-05 12:10:00,107.45,107.52,107.38,107.46,18002.0,89.6555,89.7139,89.5971,89.6638,18002.0
2017-07-05 12:15:00,107.45,107.58,107.43,107.54,11278.0,89.6555,89.764,89.6388,89.7306,11278.0
2017-07-05 12:20:00,107.56,107.7,107.56,107.6,24706.0,89.7473,89.8641,89.7473,89.7806,24706.0
2017-07-05 12:25:00,107.6,107.73,107.6,107.73,12776.0,89.7806,89.8891,89.7806,89.8891,12776.0
2017-07-05 12:30:00,107.73,107.77,107.71,107.76,10618.0,89.8891,89.9225,89.8724,89.9141,10618.0
2017-07-05 12:35:00,107.78,107.84,107.76,107.77,13019.0,89.9308,89.9809,89.9141,89.9225,13019.0
2017-07-05 12:40:00,107.76,107.79,107.71,107.72,13599.0,89.9141,89.9392,89.8724,89.8808,13599.0
2017-07-05 12:45:00,107.71,107.77,107.66,107.67,13931.0,89.8724,89.9225,89.8307,89.839,13931.0
2017-07-05 12:50:00,107.66,107.71,107.66,107.67,17073.0,89.8307,89.8724,89.8307,89.839,17073.0
2017-07-05 12:55:00,107.68,107.69,107.62,107.69,6119.0,89.8474,89.8557,89.7973,89.8557,6119.0
2017-07-05 13:00:00,107.69,107.7,107.57,107.57,18184.0,89.8557,89.8641,89.7556,89.7556,18184.0
2017-07-05 13:05:00,107.57,107.73,107.57,107.65,29119.0,89.7556,89.8891,89.7556,89.8224,29119.0
2017-07-05 13:10:00,107.66,107.74,107.66,107.69,11815.0,89.8307,89.8975,89.8307,89.8557,11815.0
2017-07-05 13:15:00,107.69,107.75,107.68,107.7,12207.0,89.8557,89.9058,89.8474,89.8641,12207.0
2017-07-05 13:20:00,107.7,107.74,107.61,107.66,27722.0,89.8641,89.8975,89.789,89.8307,27722.0
2017-07-05 13:25:00,107.65,107.76,107.64,107.72,12993.0,89.8224,89.9141,89.814,89.8808,12993.0
2017-07-05 13:30:00,107.73,107.81,107.69,107.81,12204.0,89.8891,89.9559,89.8557,89.9559,12204.0
2017-07-05 13:35:00,107.8,107.82,107.71,107.81,20975.0,89.9475,89.9642,89.8724,89.9559,20975.0
2017-07-05 13:40:00,107.83,107.86,107.7,107.8,28938.0,89.9726,89.9976,89.8641,89.9475,28938.0
2017-07-05 13:45:00,107.78,107.86,107.74,107.74,15140.0,89.9308,89.9976,89.8975,89.8975,15140.0
2017-07-05 13:50:00,107.75,107.76,107.67,107.68,14574.0,89.9058,89.9141,89.839,89.8474,14574.0
2017-07-05 13:55:00,107.67,107.73,107.65,107.69,16327.0,89.839,89.8891,89.8224,89.8557,16327.0
2017-07-05 14:00:00,107.71,107.78,107.67,107.68,25183.0,89.8724,89.9308,89.839,89.8474,25183.0
2017-07-05 14:05:00,107.68,107.85,107.59,107.66,27199.0,89.8474,89.9892,89.7723,89.8307,27199.0
2017-07-05 14:10:00,107.63,107.77,107.62,107.74,17516.0,89.8057,89.9225,89.7973,89.8975,17516.0
2017-07-05 14:15:00,107.73,107.79,107.69,107.74,20632.0,89.8891,89.9392,89.8557,89.8975,20632.0
2017-07-05 14:20:00,107.73,107.75,107.68,107.75,17797.0,89.8891,89.9058,89.8474,89.9058,17797.0
2017-07-05 14:25:00,107.74,107.8,107.64,107.7,33399.0,89.8975,89.9475,89.814,89.8641,33399.0
2017-07-05 14:30:00,107.66,107.75,107.61,107.61,14195.0,89.8307,89.9058,89.789,89.789,14195.0
2017-07-05 14:35:00,107.62,107.72,107.61,107.7,18736.0,89.7973,89.8808,89.789,89.8641,18736.0
2017-07-05 14:40:00,107.69,107.73,107.55,107.59,26098.0,89.8557,89.8891,89.7389,89.7723,26098.0
2017-07-05 14:45:00,107.6,107.66,107.41,107.43,40854.0,89.7806,89.8307,89.6221,89.6388,40854.0
2017-07-05 14:50:00,107.45,107.51,107.39,107.46,27074.0,89.6555,89.7055,89.6054,89.6638,27074.0
2017-07-05 14:55:00,107.47,107.47,107.38,107.46,21447.0,89.6722,89.6722,89.5971,89.6638,21447.0
2017-07-05 15:00:00,107.46,107.61,107.45,107.51,29928.0,89.6638,89.789,89.6555,89.7055,29928.0
2017-07-05 15:05:00,107.51,107.62,107.51,107.59,24293.0,89.7055,89.7973,89.7055,89.7723,24293.0
2017-07-05 15:10:00,107.6,107.76,107.59,107.72,35794.0,89.7806,89.9141,89.7723,89.8808,35794.0
2017-07-05 15:15:00,107.74,107.76,107.7,107.73,32643.0,89.8975,89.9141,89.8641,89.8891,32643.0
2017-07-05 15:20:00,107.72,107.74,107.61,107.64,35588.0,89.8808,89.8975,89.789,89.814,35588.0
2017-07-05 15:25:00,107.64,107.77,107.51,107.53,86081.0,89.814,89.9225,89.7055,89.7222,86081.0
2017-07-05 15:30:00,107.54,107.72,107.53,107.65,54756.0,89.7306,89.8808,89.7222,89.8224,54756.0
2017-07-05 15:35:00,107.65,107.67,107.55,107.64,52802.0,89.8224,89.839,89.7389,89.814,52802.0
2017-07-05 15:40:00,107.63,107.7,107.61,107.68,47882.0,89.8057,89.8641,89.789,89.8474,47882.0
2017-07-05 15:45:00,107.67,107.68,107.55,107.56,97164.0,89.839,89.8474,89.7389,89.7473,97164.0
2017-07-05 15:50:00,107.57,107.59,107.42,107.51,116965.0,89.7556,89.7723,89.6304,89.7055,116965.0
2017-07-05 15:55:00,107.51,107.57,107.28,107.46,207145.0,89.7055,89.7556,89.5136,89.6638,207145.0
2017-07-06 09:30:00,107.23,107.69,107.23,107.5,66356.0,89.4719,89.8557,89.4719,89.6972,66356.0
2017-07-06 09:35:00,107.56,107.89,107.5,107.71,50958.0,89.7473,90.0226,89.6972,89.8724,50958.0
2017-07-06 09:40:00,107.71,107.75,107.33,107.37,37071.0,89.8724,89.9058,89.5554,89.5887,37071.0
2017-07-06 09:45:00,107.41,107.65,107.29,107.4,29488.0,89.6221,89.8224,89.522,89.6138,29488.0
2017-07-06 09:50:00,107.39,107.6,107.37,107.38,29194.0,89.6054,89.7806,89.5887,89.5971,29194.0
2017-07-06 09:55:00,107.42,107.5,107.32,107.39,9534.0,89.6304,89.6972,89.547,89.6054,9534.0
2017-07-06 10:00:00,107.34,107.52,107.21,107.27,19868.0,89.5637,89.7139,89.4552,89.5053,19868.0
2017-07-06 10:05:00,107.29,107.41,107.23,107.41,19939.0,89.522,89.6221,89.4719,89.6221,19939.0
2017-07-06 10:10:00,107.41,107.5,107.32,107.45,26513.0,89.6221,89.6972,89.547,89.6555,26513.0
2017-07-06 10:15:00,107.45,107.56,107.41,107.56,16187.0,89.6555,89.7473,89.6221,89.7473,16187.0
2017-07-06 10:20:00,107.56,107.61,107.43,107.45,20699.0,89.7473,89.789,89.6388,89.6555,20699.0
2017-07-06 10:25:00,107.45,107.6,107.41,107.47,21061.0,89.6555,89.7806,89.6221,89.6722,21061.0
2017-07-06 10:30:00,107.44,107.44,107.29,107.34,28701.0,89.6471,89.6471,89.522,89.5637,28701.0
2017-07-06 10:35:00,107.33,107.34,107.16,107.29,34173.0,89.5554,89.5637,89.4135,89.522,34173.0
2017-07-06 10:40:00,107.29,107.44,107.29,107.3,31688.0,89.522,89.6471,89.522,89.5303,31688.0
2017-07-06 10:45:00,107.32,107.41,107.12,107.21,36761.0,89.547,89.6221,89.3801,89.4552,36761.0
2017-07-06 10:50:00,107.18,107.22,107.06,107.07,17927.0,89.4302,89.4636,89.3301,89.3384,17927.0
2017-07-06 10:55:00,107.06,107.11,106.97,107.07,33050.0,89.3301,89.3718,89.255,89.3384,33050.0
2017-07-06 11:00:00,107.1,107.73,107.08,107.73,49942.0,89.3634,89.8891,89.3468,89.8891,49942.0
2017-07-06 11:05:00,107.7,107.87,107.6,107.63,40577.0,89.8641,90.0059,89.7806,89.8057,40577.0
2017-07-06 11:10:00,107.61,107.63,107.38,107.38,20322.0,89.789,89.8057,89.5971,89.5971,20322.0
2017-07-06 11:15:00,107.38,107.47,107.31,107.32,20097.0,89.5971,89.6722,89.5387,89.547,20097.0
2017-07-06 11:20:00,107.33,107.38,107.25,107.28,15601.0,89.5554,89.5971,89.4886,89.5136,15601.0
2017-07-06 11:25:00,107.3,107.42,107.25,107.25,19497.0,89.5303,89.6304,89.4886,89.4886,19497.0
2017-07-06 11:30:00,107.26,107.32,107.18,107.19,28650.0,89.4969,89.547,89.4302,89.4385,28650.0
2017-07-06 11:35:00,107.22,107.5,107.19,107.47,75098.0,89.4636,89.6972,89.4385,89.6722,75098.0
2017-07-06 11:40:00,107.49,107.63,107.47,107.63,37031.0,89.6889,89.8057,89.6722,89.8057,37031.0
2017-07-06 11:45:00,107.59,107.59,107.39,107.4,16245.0,89.7723,89.7723,89.6054,89.6138,16245.0
2017-07-06 11:50:00,107.4,107.47,107.35,107.42,26399.0,89.6138,89.6722,89.572,89.6304,26399.0
2017-07-06 11:55:00,107.43,107.48,107.39,107.44,21278.0,89.6388,89.6805,89.6054,89.6471,21278.0
2017-07-06 12:00:00,107.45,107.51,107.38,107.44,16764.0,89.6555,89.7055,89.5971,89.6471,16764.0
2017-07-06 12:05:00,107.46,107.58,107.45,107.45,12986.0,89.6638,89.764,89.6555,89.6555,12986.0
2017-07-06 12:10:00,107.45,107.54,107.4,107.5,11816.0,89.6555,89.7306,89.6138,89.6972,11816.0
2017-07-06 12:15:00,107.46,107.53,107.43,107.51,9362.0,89.6638,89.7222,89.6388,89.7055,9362.0
2017-07-06 12:20:00,107.52,107.58,107.48,107.58,13260.0,89.7139,89.764,89.6805,89.764,13260.0
2017-07-06 12:25:00,107.55,107.55,107.37,107.41,13103.0,89.7389,89.7389,89.5887,89.6221,13103.0
2017-07-06 12:30:00,107.39,107.39,107.21,107.28,29352.0,89.6054,89.6054,89.4552,89.5136,29352.0
2017-07-06 12:35:00,107.31,107.37,107.3,107.37,7761.0,89.5387,89.5887,89.5303,89.5887,7761.0
2017-07-06 12:40:00,107.34,107.43,107.34,107.38,8835.0,89.5637,89.6388,89.5637,89.5971,8835.0
2017-07-06 12:45:00,107.41,107.43,107.34,107.43,9592.0,89.6221,89.6388,89.5637,89.6388,9592.0
2017-07-06 12:50:00,107.45,107.45,107.35,107.35,7630.0,89.6555,89.6555,89.572,89.572,7630.0
2017-07-06 12:55:00,107.37,107.4,107.24,107.27,22113.0,89.5887,89.6138,89.4803,89.5053,22113.0
2017-07-06 13:00:00,107.3,107.35,107.24,107.24,14340.0,89.5303,89.572,89.4803,89.4803,14340.0
2017-07-06 13:05:00,107.24,107.29,107.24,107.27,12032.0,89.4803,89.522,89.4803,89.5053,12032.0
2017-07-06 13:10:00,107.27,107.31,107.25,107.26,9728.0,89.5053,89.5387,89.4886,89.4969,9728.0
2017-07-06 13:15:00,107.26,107.54,107.25,107.49,16267.0,89.4969,89.7306,89.4886,89.6889,16267.0
2017-07-06 13:20:00,107.49,107.56,107.43,107.45,15758.0,89.6889,89.7473,89.6388,89.6555,15758.0
2017-07-06 13:25:00,107.44,107.51,107.4,107.51,14822.0,89.6471,89.7055,89.6138,89.7055,14822.0
2017-07-06 13:30:00,107.5,107.51,107.28,107.35,14591.0,89.6972,89.7055,89.5136,89.572,14591.0
2017-07-06 13:35:00,107.33,107.37,107.29,107.33,15098.0,89.5554,89.5887,89.522,89.5554,15098.0
2017-07-06 13:40:00,107.31,107.31,107.22,107.23,20624.0,89.5387,89.5387,89.4636,89.4719,20624.0
2017-07-06 13:45:00,107.22,107.24,107.16,107.2,16507.0,89.4636,89.4803,89.4135,89.4469,16507.0
2017-07-06 13:50:00,107.19,107.27,107.18,107.25,8553.0,89.4385,89.5053,89.4302,89.4886,8553.0
2017-07-06 13:55:00,107.24,107.26,107.2,107.24,10901.0,89.4803,89.4969,89.4469,89.4803,10901.0
2017-07-06 14:00:00,107.25,107.25,107.1,107.11,18980.0,89.4886,89.4886,89.3634,89.3718,18980.0
2017-07-06 14:05:00,107.12,107.13,107.01,107.04,15709.0,89.3801,89.3885,89.2883,89.3134,15709.0
2017-07-06 14:10:00,107.02,107.02,106.9,106.94,21312.0,89.2967,89.2967,89.1966,89.2299,21312.0
2017-07-06 14:15:00,106.91,106.96,106.84,106.89,13945.0,89.2049,89.2466,89.1465,89.1882,13945.0
2017-07-06 14:20:00,106.9,106.95,106.88,106.88,13034.0,89.1966,89.2383,89.1799,89.1799,13034.0
2017-07-06 14:25:00,106.89,107.01,106.88,106.98,16156.0,89.1882,89.2883,89.1799,89.2633,16156.0
2017-07-06 14:30:00,106.97,106.99,106.87,106.97,19784.0,89.255,89.2717,89.1715,89.255,19784.0
2017-07-06 14:35:00,106.97,106.99,106.82,106.84,28274.0,89.255,89.2717,89.1298,89.1465,28274.0
2017-07-06 14:40:00,106.83,106.88,106.8,106.8,25710.0,89.1382,89.1799,89.1131,89.1131,25710.0
2017-07-06 14:45:00,106.82,106.83,106.7,106.72,65146.0,89.1298,89.1382,89.0297,89.0464,65146.0
2017-07-06 14:50:00,106.73,106.77,106.7,106.76,29424.0,89.0547,89.0881,89.0297,89.0798,29424.0
2017-07-06 14:55:00,106.75,106.8,106.7,106.73,64048.0,89.0714,89.1131,89.0297,89.0547,64048.0
2017-07-06 15:00:00,106.72,106.74,106.62,106.72,76003.0,89.0464,89.0631,88.9629,89.0464,76003.0
2017-07-06 15:05:00,106.73,106.76,106.67,106.71,62460.0,89.0547,89.0798,89.0047,89.038,62460.0
2017-07-06 15:10:00,106.72,106.72,106.58,106.61,38920.0,89.0464,89.0464,88.9296,88.9546,38920.0
2017-07-06 15:15:00,106.61,106.69,106.57,106.69,32253.0,88.9546,89.0213,88.9212,89.0213,32253.0
2017-07-06 15:20:00,106.68,106.7,106.56,106.57,21652.0,89.013,89.0297,88.9129,88.9212,21652.0
2017-07-06 15:25:00,106.57,106.58,106.48,106.49,41147.0,88.9212,88.9296,88.8461,88.8545,41147.0
2017-07-06 15:30:00,106.48,106.51,106.34,106.46,34203.0,88.8461,88.8712,88.7293,88.8294,34203.0
2017-07-06 15:35:00,106.45,106.45,106.3,106.33,45298.0,88.8211,88.8211,88.6959,88.721,45298.0
2017-07-06 15:40:00,106.32,106.46,106.3,106.41,32370.0,88.7126,88.8294,88.6959,88.7877,32370.0
2017-07-06 15:45:00,106.4,106.45,106.37,106.43,39879.0,88.7794,88.8211,88.7543,88.8044,39879.0
2017-07-06 15:50:00,106.42,106.53,106.35,106.52,46611.0,88.7961,88.8878,88.7376,88.8795,46611.0
2017-07-06 15:55:00,106.51,106.58,106.42,106.52,129910.0,88.8712,88.9296,88.7961,88.8795,129910.0
2017-07-07 09:30:00,106.61,106.8,106.38,106.44,64829.0,88.9546,89.1131,88.7627,88.8127,64829.0
2017-07-07 09:35:00,106.45,106.52,106.28,106.52,22961.0,88.8211,88.8795,88.6792,88.8795,22961.0
2017-07-07 09:40:00,106.54,106.55,106.14,106.16,55503.0,88.8962,88.9045,88.5624,88.5791,55503.0
2017-07-07 09:45:00,106.19,106.38,106.1,106.36,25356.0,88.6041,88.7627,88.5291,88.746,25356.0
2017-07-07 09:50:00,106.36,106.54,106.32,106.38,67918.0,88.746,88.8962,88.7126,88.7627,67918.0
2017-07-07 09:55:00,106.39,106.78,106.39,106.66,52057.0,88.771,89.0964,88.771,88.9963,52057.0
2017-07-07 10:00:00,106.63,106.67,106.52,106.56,41367.0,88.9713,89.0047,88.8795,88.9129,41367.0
2017-07-07 10:05:00,106.58,106.58,106.25,106.25,17305.0,88.9296,88.9296,88.6542,88.6542,17305.0
2017-07-07 10:10:00,106.22,106.48,106.22,106.41,24516.0,88.6292,88.8461,88.6292,88.7877,24516.0
2017-07-07 10:15:00,106.4,106.4,106.07,106.12,16442.0,88.7794,88.7794,88.504,88.5457,16442.0
2017-07-07 10:20:00,106.12,106.14,105.93,106.03,45769.0,88.5457,88.5624,88.3872,88.4706,45769.0
2017-07-07 10:25:00,106.06,106.07,105.95,106.0,26263.0,88.4957,88.504,88.4039,88.4456,26263.0
2017-07-07 10:30:00,106.02,106.14,105.94,105.94,36497.0,88.4623,88.5624,88.3955,88.3955,36497.0
2017-07-07 10:35:00,105.92,106.01,105.91,105.96,17070.0,88.3789,88.454,88.3705,88.4122,17070.0
2017-07-07 10:40:00,105.96,106.19,105.95,106.12,29730.0,88.4122,88.6041,88.4039,88.5457,29730.0
2017-07-07 10:45:00,106.14,106.24,106.1,106.2,42567.0,88.5624,88.6459,88.5291,88.6125,42567.0
2017-07-07 10:50:00,106.17,106.25,106.11,106.14,39197.0,88.5875,88.6542,88.5374,88.5624,39197.0
2017-07-07 10:55:00,106.14,106.19,106.06,106.13,52388.0,88.5624,88.6041,88.4957,88.5541,52388.0
2017-07-07 11:00:00,106.13,106.14,105.93,105.98,24622.0,88.5541,88.5624,88.3872,88.4289,24622.0
2017-07-07 11:05:00,105.98,106.03,105.96,105.96,10939.0,88.4289,88.4706,88.4122,88.4122,10939.0
2017-07-07 11:10:00,105.95,106.02,105.91,105.96,13978.0,88.4039,88.4623,88.3705,88.4122,13978.0
2017-07-07 11:15:00,105.97,105.97,105.87,105.9,26181.0,88.4206,88.4206,88.3371,88.3622,26181.0
2017-07-07 11:20:00,105.9,105.99,105.85,105.99,33569.0,88.3622,88.4373,88.3205,88.4373,33569.0
2017-07-07 11:25:00,105.98,106.07,105.91,106.04,10759.0,88.4289,88.504,88.3705,88.479,10759.0
2017-07-07 11:30:00,106.07,106.18,106.06,106.17,28839.0,88.504,88.5958,88.4957,88.5875,28839.0
2017-07-07 11:35:00,106.19,106.4,106.19,106.31,65173.0,88.6041,88.7794,88.6041,88.7043,65173.0
2017-07-07 11:40:00,106.32,106.39,106.24,106.32,16179.0,88.7126,88.771,88.6459,88.7126,16179.0
2017-07-07 11:45:00,106.3,106.39,106.26,106.39,14395.0,88.6959,88.771,88.6626,88.771,14395.0
2017-07-07 11:50:00,106.4,106.55,106.39,106.53,14185.0,88.7794,88.9045,88.771,88.8878,14185.0
2017-07-07 11:55:00,106.53,106.56,106.45,106.56,9073.0,88.8878,88.9129,88.8211,88.9129,9073.0
2017-07-07 12:00:00,106.57,106.79,106.56,106.79,55007.0,88.9212,89.1048,88.9129,89.1048,55007.0
2017-07-07 12:05:00,106.79,106.81,106.68,106.76,11836.0,89.1048,89.1215,89.013,89.0798,11836.0
2017-07-07 12:10:00,106.74,106.87,106.74,106.83,26005.0,89.0631,89.1715,89.0631,89.1382,26005.0
2017-07-07 12:15:00,106.86,106.89,106.72,106.74,12132.0,89.1632,89.1882,89.0464,89.0631,12132.0
2017-07-07 12:20:00,106.79,106.8,106.73,106.75,12393.0,89.1048,89.1131,89.0547,89.0714,12393.0
2017-07-07 12:25:00,106.73,106.78,106.71,106.76,9720.0,89.0547,89.0964,89.038,89.0798,9720.0
2017-07-07 12:30:00,106.78,106.83,106.76,106.78,8498.0,89.0964,89.1382,89.0798,89.0964,8498.0
2017-07-07 12:35:00,106.79,106.84,106.71,106.72,25459.0,89.1048,89.1465,89.038,89.0464,25459.0
2017-07-07 12:40:00,106.74,106.76,106.7,106.72,7993.0,89.0631,89.0798,89.0297,89.0464,7993.0
2017-07-07 12:45:00,106.72,106.78,106.65,106.66,8440.0,89.0464,89.0964,88.988,88.9963,8440.0
2017-07-07 12:50:00,106.65,106.71,106.64,106.64,17276.0,88.988,89.038,88.9796,88.9796,17276.0
2017-07-07 12:55:00,106.63,106.71,106.61,106.62,12728.0,88.9713,89.038,88.9546,88.9629,12728.0
2017-07-07 13:00:00,106.64,106.82,106.64,106.79,22639.0,88.9796,89.1298,88.9796,89.1048,22639.0
2017-07-07 13:05:00,106.82,106.94,106.81,106.91,13439.0,89.1298,89.2299,89.1215,89.2049,13439.0
2017-07-07 13:10:00,106.93,106.98,106.84,106.87,37822.0,89.2216,89.2633,89.1465,89.1715,37822.0
2017-07-07 13:15:00,106.87,106.9,106.85,106.9,14356.0,89.1715,89.1966,89.1548,89.1966,14356.0
2017-07-07 13:20:00,106.91,107.09,106.87,107.09,18107.0,89.2049,89.3551,89.1715,89.3551,18107.0
2017-07-07 13:25:00,107.08,107.13,107.04,107.13,15507.0,89.3468,89.3885,89.3134,89.3885,15507.0
2017-07-07 13:30:00,107.14,107.24,107.14,107.15,45075.0,89.3968,89.4803,89.3968,89.4052,45075.0
2017-07-07 13:35:00,107.15,107.39,107.11,107.37,16924.0,89.4052,89.6054,89.3718,89.5887,16924.0
2017-07-07 13:40:00,107.39,107.44,107.34,107.4,19259.0,89.6054,89.6471,89.5637,89.6138,19259.0
2017-07-07 13:45:00,107.4,107.41,107.32,107.32,27713.0,89.6138,89.6221,89.547,89.547,27713.0
2017-07-07 13:50:00,107.32,107.48,107.31,107.46,15297.0,89.547,89.6805,89.5387,89.6638,15297.0
2017-07-07 13:55:00,107.46,107.58,107.46,107.56,22099.0,89.6638,89.764,89.6638,89.7473,22099.0
2017-07-07 14:00:00,107.55,107.55,107.4,107.4,8302.0,89.7389,89.7389,89.6138,89.6138,8302.0
2017-07-07 14:05:00,107.41,107.49,107.39,107.39,11187.0,89.6221,89.6889,89.6054,89.6054,11187.0
2017-07-07 14:10:00,107.4,107.4,107.31,107.36,40703.0,89.6138,89.6138,89.5387,89.5804,40703.0
2017-07-07 14:15:00,107.36,107.37,107.15,107.17,14112.0,89.5804,89.5887,89.4052,89.4219,14112.0
2017-07-07 14:20:00,107.18,107.19,107.08,107.1,18037.0,89.4302,89.4385,89.3468,89.3634,18037.0
2017-07-07 14:25:00,107.13,107.13,106.97,107.06,16564.0,89.3885,89.3885,89.255,89.3301,16564.0
2017-07-07 14:30:00,107.06,107.1,106.99,107.06,12485.0,89.3301,89.3634,89.2717,89.3301,12485.0
2017-07-07 14:35:00,107.05,107.09,107.02,107.04,18731.0,89.3217,89.3551,89.2967,89.3134,18731.0
2017-07-07 14:40:00,107.03,107.1,107.01,107.03,14001.0,89.305,89.3634,89.2883,89.305,14001.0
2017-07-07 14:45:00,107.03,107.07,106.97,107.04,21736.0,89.305,89.3384,89.255,89.3134,21736.0
2017-07-07 14:50:00,107.05,107.1,107.03,107.07,10702.0,89.3217,89.3634,89.305,89.3384,10702.0
2017-07-07 14:55:00,107.06,107.11,107.02,107.07,14645.0,89.3301,89.3718,89.2967,89.3384,14645.0
2017-07-07 15:00:00,107.07,107.11,107.0,107.02,9389.0,89.3384,89.3718,89.28,89.2967,9389.0
2017-07-07 15:05:00,107.0,107.17,107.0,107.17,35763.0,89.28,89.4219,89.28,89.4219,35763.0
2017-07-07 15:10:00,107.17,107.23,107.06,107.07,28117.0,89.4219,89.4719,89.3301,89.3384,28117.0
2017-07-07 15:15:00,107.09,107.09,107.02,107.05,31333.0,89.3551,89.3551,89.2967,89.3217,31333.0
2017-07-07 15:20:00,107.05,107.08,107.02,107.04,27490.0,89.3217,89.3468,89.2967,89.3134,27490.0
2017-07-07 15:25:00,107.03,107.06,106.99,107.02,25209.0,89.305,89.3301,89.2717,89.2967,25209.0
2017-07-07 15:30:00,107.01,107.02,106.89,106.92,34462.0,89.2883,89.2967,89.1882,89.2133,34462.0
2017-07-07 15:35:00,106.92,106.98,106.89,106.93,42707.0,89.2133,89.2633,89.1882,89.2216,42707.0
2017-07-07 15:40:00,106.93,106.98,106.89,106.95,49349.0,89.2216,89.2633,89.1882,89.2383,49349.0
2017-07-07 15:45:00,106.94,106.99,106.88,106.89,57317.0,89.2299,89.2717,89.1799,89.1882,57317.0
2017-07-07 15:50:00,106.89,106.91,106.86,106.91,94145.0,89.1882,89.2049,89.1632,89.2049,94145.0
2017-07-07 15:55:00,106.9,107.02,106.83,106.93,198192.0,89.1966,89.2967,89.1382,89.2216,198192.0
2017-07-10 09:30:00,106.73,107.08,106.24,106.78,81019.0,89.0547,89.3468,88.6459,89.0964,81019.0
2017-07-10 09:35:00,106.79,107.3,106.79,107.3,34615.0,89.1048,89.5303,89.1048,89.5303,34615.0
2017-07-10 09:40:00,107.28,107.33,107.07,107.17,21991.0,89.5136,89.5554,89.3384,89.4219,21991.0
2017-07-10 09:45:00,107.17,107.36,107.13,107.34,38141.0,89.4219,89.5804,89.3885,89.5637,38141.0
2017-07-10 09:50:00,107.36,107.47,107.04,107.11,26459.0,89.5804,89.6722,89.3134,89.3718,26459.0
2017-07-10 09:55:00,107.11,107.21,107.09,107.16,27710.0,89.3718,89.4552,89.3551,89.4135,27710.0
2017-07-10 10:00:00,107.13,107.55,107.11,107.46,54272.0,89.3885,89.7389,89.3718,89.6638,54272.0
2017-07-10 10:05:00,107.44,107.47,107.34,107.46,43213.0,89.6471,89.6722,89.5637,89.6638,43213.0
2017-07-10 10:10:00,107.46,107.7,107.46,107.66,47909.0,89.6638,89.8641,89.6638,89.8307,47909.0
2017-07-10 10:15:00,107.65,107.75,107.51,107.75,41383.0,89.8224,89.9058,89.7055,89.9058,41383.0
2017-07-10 10:20:00,107.75,107.87,107.68,107.79,28880.0,89.9058,90.0059,89.8474,89.9392,28880.0
2017-07-10 10:25:00,107.78,107.8,107.53,107.55,19728.0,89.9308,89.9475,89.7222,89.7389,19728.0
2017-07-10 10:30:00,107.55,107.66,107.5,107.5,18303.0,89.7389,89.8307,89.6972,89.6972,18303.0
2017-07-10 10:35:00,107.49,107.54,107.38,107.52,12310.0,89.6889,89.7306,89.5971,89.7139,12310.0
2017-07-10 10:40:00,107.52,107.62,107.39,107.62,19912.0,89.7139,89.7973,89.6054,89.7973,19912.0
2017-07-10 10:45:00,107.61,107.65,107.48,107.48,15262.0,89.789,89.8224,89.6805,89.6805,15262.0
2017-07-10 10:50:00,107.48,107.57,107.4,107.56,18251.0,89.6805,89.7556,89.6138,89.7473,18251.0
2017-07-10 10:55:00,107.57,107.63,107.48,107.5,16916.0,89.7556,89.8057,89.6805,89.6972,16916.0
2017-07-10 11:00:00,107.5,107.56,107.42,107.44,14088.0,89.6972,89.7473,89.6304,89.6471,14088.0
2017-07-10 11:05:00,107.44,107.72,107.44,107.71,26861.0,89.6471,89.8808,89.6471,89.8724,26861.0
2017-07-10 11:10:00,107.67,107.75,107.61,107.75,17435.0,89.839,89.9058,89.789,89.9058,17435.0
2017-07-10 11:15:00,107.77,107.79,107.67,107.79,15659.0,89.9225,89.9392,89.839,89.9392,15659.0
2017-07-10 11:20:00,107.8,107.84,107.76,107.83,24542.0,89.9475,89.9809,89.9141,89.9726,24542.0
2017-07-10 11:25:00,107.83,107.88,107.77,107.77,13096.0,89.9726,90.0143,89.9225,89.9225,13096.0
2017-07-10 11:30:00,107.78,107.82,107.76,107.78,17653.0,89.9308,89.9642,89.9141,89.9308,17653.0
2017-07-10 11:35:00,107.78,107.87,107.73,107.82,14892.0,89.9308,90.0059,89.8891,89.9642,14892.0
2017-07-10 11:40:00,107.84,107.9,107.76,107.86,27317.0,89.9809,90.031,89.9141,89.9976,27317.0
2017-07-10 11:45:00,107.85,107.9,107.83,107.86,18080.0,89.9892,90.031,89.9726,89.9976,18080.0
2017-07-10 11:50:00,107.86,107.98,107.86,107.96,16749.0,89.9976,90.0977,89.9976,90.081,16749.0
2017-07-10 11:55:00,107.96,108.1,107.95,108.07,72036.0,90.081,90.1978,90.0727,90.1728,72036.0
2017-07-10 12:00:00,108.07,108.22,108.07,108.2,42993.0,90.1728,90.298,90.1728,90.2813,42993.0
2017-07-10 12:05:00,108.2,108.29,108.17,108.25,25870.0,90.2813,90.3564,90.2562,90.323,25870.0
2017-07-10 12:10:00,108.24,108.24,108.16,108.21,41803.0,90.3147,90.3147,90.2479,90.2896,41803.0
2017-07-10 12:15:00,108.22,108.26,108.12,108.22,29413.0,90.298,90.3313,90.2145,90.298,29413.0
2017-07-10 12:20:00,108.2,108.2,107.95,107.97,29936.0,90.2813,90.2813,90.0727,90.0894,29936.0
2017-07-10 12:25:00,107.97,107.98,107.87,107.9,12797.0,90.0894,90.0977,90.0059,90.031,12797.0
2017-07-10 12:30:00,107.92,107.93,107.85,107.92,14753.0,90.0476,90.056,89.9892,90.0476,14753.0
2017-07-10 12:35:00,107.93,107.98,107.84,107.85,15860.0,90.056,90.0977,89.9809,89.9892,15860.0
2017-07-10 12:40:00,107.85,107.89,107.78,107.89,17411.0,89.9892,90.0226,89.9308,90.0226,17411.0
2017-07-10 12:45:00,107.88,107.96,107.85,107.94,6792.0,90.0143,90.081,89.9892,90.0643,6792.0
2017-07-10 12:50:00,107.94,107.95,107.83,107.88,16408.0,90.0643,90.0727,89.9726,90.0143,16408.0
2017-07-10 12:55:00,107.9,107.95,107.84,107.95,14973.0,90.031,90.0727,89.9809,90.0727,14973.0
2017-07-10 13:00:00,107.96,108.05,107.95,108.05,16505.0,90.081,90.1561,90.0727,90.1561,16505.0
2017-07-10 13:05:00,108.04,108.05,107.93,108.01,19979.0,90.1478,90.1561,90.056,90.1227,19979.0
2017-07-10 13:10:00,108.01,108.04,107.79,107.81,15476.0,90.1227,90.1478,89.9392,89.9559,15476.0
2017-07-10 13:15:00,107.82,107.89,107.75,107.75,10497.0,89.9642,90.0226,89.9058,89.9058,10497.0
2017-07-10 13:20:00,107.77,107.87,107.77,107.87,13286.0,89.9225,90.0059,89.9225,90.0059,13286.0
2017-07-10 13:25:00,107.87,107.87,107.75,107.77,11509.0,90.0059,90.0059,89.9058,89.9225,11509.0
2017-07-10 13:30:00,107.77,107.85,107.77,107.81,11010.0,89.9225,89.9892,89.9225,89.9559,11010.0
2017-07-10 13:35:00,107.8,107.86,107.8,107.83,13174.0,89.9475,89.9976,89.9475,89.9726,13174.0
2017-07-10 13:40:00,107.85,108.04,107.84,108.01,21607.0,89.9892,90.1478,89.9809,90.1227,21607.0
2017-07-10 13:45:00,108.01,108.11,108.0,108.1,43266.0,90.1227,90.2062,90.1144,90.1978,43266.0
2017-07-10 13:50:00,108.11,108.2,108.1,108.17,25457.0,90.2062,90.2813,90.1978,90.2562,25457.0
2017-07-10 13:55:00,108.17,108.22,108.15,108.18,32560.0,90.2562,90.298,90.2396,90.2646,32560.0
2017-07-10 14:00:00,108.18,108.25,108.14,108.25,22087.0,90.2646,90.323,90.2312,90.323,22087.0
2017-07-10 14:05:00,108.24,108.35,108.23,108.3,26170.0,90.3147,90.4064,90.3063,90.3647,26170.0
2017-07-10 14:10:00,108.3,108.48,108.3,108.44,56836.0,90.3647,90.5149,90.3647,90.4815,56836.0
2017-07-10 14:15:00,108.44,108.45,108.37,108.41,21426.0,90.4815,90.4899,90.4231,90.4565,21426.0
2017-07-10 14:20:00,108.4,108.49,108.4,108.45,31099.0,90.4482,90.5232,90.4482,90.4899,31099.0
2017-07-10 14:25:00,108.45,108.49,108.42,108.46,33851.0,90.4899,90.5232,90.4648,90.4982,33851.0
2017-07-10 14:30:00,108.46,108.49,108.39,108.46,41196.0,90.4982,90.5232,90.4398,90.4982,41196.0
2017-07-10 14:35:00,108.46,108.49,108.39,108.44,25396.0,90.4982,90.5232,90.4398,90.4815,25396.0
2017-07-10 14:40:00,108.43,108.43,108.26,108.32,40810.0,90.4732,90.4732,90.3313,90.3814,40810.0
2017-07-10 14:45:00,108.32,108.33,108.17,108.17,13035.0,90.3814,90.3897,90.2562,90.2562,13035.0
2017-07-10 14:50:00,108.18,108.28,108.18,108.21,22252.0,90.2646,90.348,90.2646,90.2896,22252.0
2017-07-10 14:55:00,108.21,108.24,108.17,108.23,61045.0,90.2896,90.3147,90.2562,90.3063,61045.0
2017-07-10 15:00:00,108.23,108.25,108.1,108.17,24023.0,90.3063,90.323,90.1978,90.2562,24023.0
2017-07-10 15:05:00,108.17,108.17,108.05,108.09,31744.0,90.2562,90.2562,90.1561,90.1895,31744.0
2017-07-10 15:10:00,108.08,108.1,108.04,108.06,23609.0,90.1811,90.1978,90.1478,90.1645,23609.0
2017-07-10 15:15:00,108.06,108.06,107.95,108.04,19672.0,90.1645,90.1645,90.0727,90.1478,19672.0
2017-07-10 15:20:00,108.03,108.12,108.02,108.08,18524.0,90.1394,90.2145,90.1311,90.1811,18524.0
2017-07-10 15:25:00,108.07,108.08,107.97,108.02,24370.0,90.1728,90.1811,90.0894,90.1311,24370.0
2017-07-10 15:30:00,108.02,108.11,107.98,108.08,26529.0,90.1311,90.2062,90.0977,90.1811,26529.0
2017-07-10 15:35:00,108.07,108.11,108.02,108.05,31903.0,90.1728,90.2062,90.1311,90.1561,31903.0
2017-07-10 15:40:00,108.05,108.13,108.03,108.05,36161.0,90.1561,90.2229,90.1394,90.1561,36161.0
2017-07-10 15:45:00,108.04,108.06,107.99,108.02,42647.0,90.1478,90.1645,90.1061,90.1311,42647.0
2017-07-10 15:50:00,108.02,108.04,107.92,107.94,69625.0,90.1311,90.1478,90.0476,90.0643,69625.0
2017-07-10 15:55:00,107.94,107.95,107.82,107.85,117070.0,90.0643,90.0727,89.9642,89.9892,117070.0
2017-07-11 09:30:00,107.91,107.97,107.42,107.48,81387.0,90.0393,90.0894,89.6304,89.6805,81387.0
2017-07-11 09:35:00,107.47,107.54,107.2,107.54,37280.0,89.6722,89.7306,89.4469,89.7306,37280.0
2017-07-11 09:40:00,107.54,108.09,107.53,108.09,56039.0,89.7306,90.1895,89.7222,90.1895,56039.0
2017-07-11 09:45:00,108.09,108.24,107.95,108.12,108938.0,90.1895,90.3147,90.0727,90.2145,108938.0
2017-07-11 09:50:00,108.13,108.22,108.0,108.15,19971.0,90.2229,90.298,90.1144,90.2396,19971.0
2017-07-11 09:55:00,108.13,108.37,108.11,108.18,36711.0,90.2229,90.4231,90.2062,90.2646,36711.0
2017-07-11 10:00:00,108.2,108.3,108.15,108.24,16455.0,90.2813,90.3647,90.2396,90.3147,16455.0
2017-07-11 10:05:00,108.2,108.2,107.96,107.96,10487.0,90.2813,90.2813,90.081,90.081,10487.0
2017-07-11 10:10:00,107.96,108.27,107.93,108.15,40177.0,90.081,90.3397,90.056,90.2396,40177.0
2017-07-11 10:15:00,108.14,108.41,108.13,108.38,27642.0,90.2312,90.4565,90.2229,90.4315,27642.0
2017-07-11 10:20:00,108.34,108.4,108.28,108.3,19348.0,90.3981,90.4482,90.348,90.3647,19348.0
2017-07-11 10:25:00,108.31,108.46,108.3,108.4,20765.0,90.3731,90.4982,90.3647,90.4482,20765.0
2017-07-11 10:30:00,108.39,108.45,108.33,108.4,19093.0,90.4398,90.4899,90.3897,90.4482,19093.0
2017-07-11 10:35:00,108.39,108.43,108.18,108.27,18854.0,90.4398,90.4732,90.2646,90.3397,18854.0
2017-07-11 10:40:00,108.27,108.42,108.17,108.23,13837.0,90.3397,90.4648,90.2562,90.3063,13837.0
2017-07-11 10:45:00,108.24,108.37,108.24,108.28,14276.0,90.3147,90.4231,90.3147,90.348,14276.0
2017-07-11 10:50:00,108.28,108.36,108.19,108.33,43024.0,90.348,90.4148,90.2729,90.3897,43024.0
2017-07-11 10:55:00,108.34,108.34,108.23,108.27,11996.0,90.3981,90.3981,90.3063,90.3397,11996.0
2017-07-11 11:00:00,108.27,108.31,108.13,108.18,17239.0,90.3397,90.3731,90.2229,90.2646,17239.0
2017-07-11 11:05:00,108.17,108.19,108.06,108.08,13643.0,90.2562,90.2729,90.1645,90.1811,13643.0
2017-07-11 11:10:00,108.06,108.09,107.82,107.84,23035.0,90.1645,90.1895,89.9642,89.9809,23035.0
2017-07-11 11:15:00,107.86,107.91,107.77,107.87,18036.0,89.9976,90.0393,89.9225,90.0059,18036.0
2017-07-11 11:20:00,107.87,107.87,107.51,107.54,22955.0,90.0059,90.0059,89.7055,89.7306,22955.0
2017-07-11 11:25:00,107.51,107.53,107.05,107.45,73482.0,89.7055,89.7222,89.3217,89.6555,73482.0
2017-07-11 11:30:00,107.4,107.5,107.31,107.45,36997.0,89.6138,89.6972,89.5387,89.6555,36997.0
2017-07-11 11:35:00,107.42,107.58,107.38,107.55,24779.0,89.6304,89.764,89.5971,89.7389,24779.0
2017-07-11 11:40:00,107.56,107.78,107.55,107.73,23355.0,89.7473,89.9308,89.7389,89.8891,23355.0
2017-07-11 11:45:00,107.74,107.78,107.62,107.74,22944.0,89.8975,89.9308,89.7973,89.8975,22944.0
2017-07-11 11:50:00,107.76,108.07,107.75,108.01,41043.0,89.9141,90.1728,89.9058,90.1227,41043.0
2017-07-11 11:55:00,108.03,108.13,108.03,108.06,16703.0,90.1394,90.2229,90.1394,90.1645,16703.0
2017-07-11 12:00:00,108.07,108.2,108.07,108.16,27387.0,90.1728,90.2813,90.1728,90.2479,27387.0
2017-07-11 12:05:00,108.14,108.29,108.07,108.29,22864.0,90.2312,90.3564,90.1728,90.3564,22864.0
2017-07-11 12:10:00,108.26,108.27,108.12,108.14,12456.0,90.3313,90.3397,90.2145,90.2312,12456.0
2017-07-11 12:15:00,108.15,108.16,107.99,108.02,15365.0,90.2396,90.2479,90.1061,90.1311,15365.0
2017-07-11 12:20:00,108.02,108.1,108.0,108.1,16056.0,90.1311,90.1978,90.1144,90.1978,16056.0
2017-07-11 12:25:00,108.12,108.13,108.05,108.12,14066.0,90.2145,90.2229,90.1561,90.2145,14066.0
2017-07-11 12:30:00,108.13,108.18,108.08,108.12,19765.0,90.2229,90.2646,90.1811,90.2145,19765.0
2017-07-11 12:35:00,108.13,108.22,108.13,108.17,9945.0,90.2229,90.298,90.2229,90.2562,9945.0
2017-07-11 12:40:00,108.17,108.21,108.09,108.2,10452.0,90.2562,90.2896,90.1895,90.2813,10452.0
2017-07-11 12:45:00,108.24,108.28,108.21,108.26,12054.0,90.3147,90.348,90.2896,90.3313,12054.0
2017-07-11 12:50:00,108.27,108.32,108.26,108.27,19070.0,90.3397,90.3814,90.3313,90.3397,19070.0
2017-07-11 12:55:00,108.27,108.3,108.11,108.14,14715.0,90.3397,90.3647,90.2062,90.2312,14715.0
2017-07-11 13:00:00,108.16,108.21,108.08,108.08,7872.0,90.2479,90.2896,90.1811,90.1811,7872.0
2017-07-11 13:05:00,108.1,108.14,108.05,108.09,22771.0,90.1978,90.2312,90.1561,90.1895,22771.0
2017-07-11 13:10:00,108.08,108.16,108.06,108.08,15464.0,90.1811,90.2479,90.1645,90.1811,15464.0
2017-07-11 13:15:00,108.09,108.11,108.05,108.08,7878.0,90.1895,90.2062,90.1561,90.1811,7878.0
2017-07-11 13:20:00,108.09,108.09,108.0,108.02,13475.0,90.1895,90.1895,90.1144,90.1311,13475.0
2017-07-11 13:25:00,108.01,108.01,107.9,107.91,21680.0,90.1227,90.1227,90.031,90.0393,21680.0
2017-07-11 13:30:00,107.98,108.08,107.98,108.04,6397.0,90.0977,90.1811,90.0977,90.1478,6397.0
2017-07-11 13:35:00,108.06,108.16,108.06,108.13,11930.0,90.1645,90.2479,90.1645,90.2229,11930.0
2017-07-11 13:40:00,108.13,108.26,108.08,108.24,12082.0,90.2229,90.3313,90.1811,90.3147,12082.0
2017-07-11 13:45:00,108.2,108.24,108.18,108.22,13834.0,90.2813,90.3147,90.2646,90.298,13834.0
2017-07-11 13:50:00,108.21,108.27,108.16,108.17,21248.0,90.2896,90.3397,90.2479,90.2562,21248.0
2017-07-11 13:55:00,108.17,108.23,108.14,108.17,34635.0,90.2562,90.3063,90.2312,90.2562,34635.0
2017-07-11 14:00:00,108.17,108.31,108.17,108.2,14442.0,90.2562,90.3731,90.2562,90.2813,14442.0
2017-07-11 14:05:00,108.19,108.2,108.04,108.07,20302.0,90.2729,90.2813,90.1478,90.1728,20302.0
2017-07-11 14:10:00,108.09,108.2,108.09,108.19,12282.0,90.1895,90.2813,90.1895,90.2729,12282.0
2017-07-11 14:15:00,108.17,108.27,108.13,108.22,11866.0,90.2562,90.3397,90.2229,90.298,11866.0
2017-07-11 14:20:00,108.22,108.26,108.19,108.23,10104.0,90.298,90.3313,90.2729,90.3063,10104.0
2017-07-11 14:25:00,108.23,108.4,108.23,108.4,57059.0,90.3063,90.4482,90.3063,90.4482,57059.0
2017-07-11 14:30:00,108.39,108.46,108.39,108.41,27139.0,90.4398,90.4982,90.4398,90.4565,27139.0
2017-07-11 14:35:00,108.41,108.45,108.36,108.38,30237.0,90.4565,90.4899,90.4148,90.4315,30237.0
2017-07-11 14:40:00,108.37,108.41,108.32,108.4,18228.0,90.4231,90.4565,90.3814,90.4482,18228.0
2017-07-11 14:45:00,108.34,108.35,108.26,108.27,13947.0,90.3981,90.4064,90.3313,90.3397,13947.0
2017-07-11 14:50:00,108.27,108.32,108.24,108.31,22950.0,90.3397,90.3814,90.3147,90.3731,22950.0
2017-07-11 14:55:00,108.31,108.37,108.28,108.35,18978.0,90.3731,90.4231,90.348,90.4064,18978.0
2017-07-11 15:00:00,108.34,108.37,108.27,108.28,17302.0,90.3981,90.4231,90.3397,90.348,17302.0
2017-07-11 15:05:00,108.28,108.38,108.27,108.36,15776.0,90.348,90.4315,90.3397,90.4148,15776.0
2017-07-11 15:10:00,108.36,108.4,108.33,108.38,25795.0,90.4148,90.4482,90.3897,90.4315,25795.0
2017-07-11 15:15:00,108.38,108.39,108.32,108.33,18107.0,90.4315,90.4398,90.3814,90.3897,18107.0
2017-07-11 15:20:00,108.33,108.44,108.33,108.43,21662.0,90.3897,90.4815,90.3897,90.4732,21662.0
2017-07-11 15:25:00,108.44,108.46,108.4,108.4,24224.0,90.4815,90.4982,90.4482,90.4482,24224.0
2017-07-11 15:30:00,108.4,108.47,108.37,108.38,39361.0,90.4482,90.5066,90.4231,90.4315,39361.0
2017-07-11 15:35:00,108.37,108.39,108.35,108.39,33229.0,90.4231,90.4398,90.4064,90.4398,33229.0
2017-07-11 15:40:00,108.39,108.42,108.36,108.36,40880.0,90.4398,90.4648,90.4148,90.4148,40880.0
2017-07-11 15:45:00,108.36,108.36,108.16,108.16,78151.0,90.4148,90.4148,90.2479,90.2479,78151.0
2017-07-11 15:50:00,108.15,108.24,108.14,108.19,61001.0,90.2396,90.3147,90.2312,90.2729,61001.0
2017-07-11 15:55:00,108.19,108.29,108.16,108.22,116343.0,90.2729,90.3564,90.2479,90.298,116343.0
2017-07-12 09:30:00,108.92,109.64,108.87,109.55,240062.0,90.882,91.4828,90.8403,91.4077,240062.0
2017-07-12 09:35:00,109.5,109.89,109.5,109.83,131597.0,91.366,91.6914,91.366,91.6413,131597.0
2017-07-12 09:40:00,109.81,109.86,109.66,109.82,84332.0,91.6246,91.6664,91.4995,91.633,84332.0
2017-07-12 09:45:00,109.81,109.94,109.78,109.92,117543.0,91.6246,91.7331,91.5996,91.7164,117543.0
2017-07-12 09:50:00,109.93,110.0,109.31,109.37,139916.0,91.7248,91.7832,91.2075,91.2575,139916.0
2017-07-12 09:55:00,109.4,109.62,109.4,109.46,32027.0,91.2825,91.4661,91.2825,91.3326,32027.0
2017-07-12 10:00:00,109.47,109.59,109.45,109.52,51908.0,91.341,91.4411,91.3243,91.3827,51908.0
2017-07-12 10:05:00,109.53,109.71,109.52,109.57,57044.0,91.391,91.5412,91.3827,91.4244,57044.0
2017-07-12 10:10:00,109.55,109.58,109.44,109.49,31942.0,91.4077,91.4327,91.3159,91.3576,31942.0
2017-07-12 10:15:00,109.52,109.6,109.35,109.37,29401.0,91.3827,91.4494,91.2408,91.2575,29401.0
2017-07-12 10:20:00,109.35,109.62,109.34,109.57,32220.0,91.2408,91.4661,91.2325,91.4244,32220.0
2017-07-12 10:25:00,109.57,109.72,109.57,109.7,31184.0,91.4244,91.5496,91.4244,91.5329,31184.0
2017-07-12 10:30:00,109.71,109.87,109.67,109.68,31605.0,91.5412,91.6747,91.5078,91.5162,31605.0
2017-07-12 10:35:00,109.65,109.7,109.6,109.64,20130.0,91.4911,91.5329,91.4494,91.4828,20130.0
2017-07-12 10:40:00,109.63,109.65,109.43,109.45,49224.0,91.4745,91.4911,91.3076,91.3243,49224.0
2017-07-12 10:45:00,109.47,109.66,109.45,109.6,42655.0,91.341,91.4995,91.3243,91.4494,42655.0
2017-07-12 10:50:00,109.62,109.69,109.46,109.57,24052.0,91.4661,91.5245,91.3326,91.4244,24052.0
2017-07-12 10:55:00,109.6,109.6,109.47,109.48,23948.0,91.4494,91.4494,91.341,91.3493,23948.0
2017-07-12 11:00:00,109.49,109.49,109.31,109.46,50945.0,91.3576,91.3576,91.2075,91.3326,50945.0
2017-07-12 11:05:00,109.48,109.53,109.11,109.14,63226.0,91.3493,91.391,91.0406,91.0656,63226.0
2017-07-12 11:10:00,109.15,109.33,109.15,109.29,21974.0,91.0739,91.2241,91.0739,91.1908,21974.0
2017-07-12 11:15:00,109.27,109.42,109.2,109.39,24217.0,91.1741,91.2992,91.1157,91.2742,24217.0
2017-07-12 11:20:00,109.39,109.44,109.35,109.43,20118.0,91.2742,91.3159,91.2408,91.3076,20118.0
2017-07-12 11:25:00,109.44,109.49,109.32,109.34,43955.0,91.3159,91.3576,91.2158,91.2325,43955.0
2017-07-12 11:30:00,109.34,109.52,109.31,109.37,60499.0,91.2325,91.3827,91.2075,91.2575,60499.0
2017-07-12 11:35:00,109.37,109.37,109.23,109.24,21265.0,91.2575,91.2575,91.1407,91.149,21265.0
2017-07-12 11:40:00,109.21,109.23,109.05,109.16,34874.0,91.124,91.1407,90.9905,91.0823,34874.0
2017-07-12 11:45:00,109.17,109.23,109.13,109.13,6681.0,91.0906,91.1407,91.0573,91.0573,6681.0
2017-07-12 11:50:00,109.14,109.21,109.1,109.15,14521.0,91.0656,91.124,91.0322,91.0739,14521.0
2017-07-12 11:55:00,109.16,109.32,109.12,109.32,32403.0,91.0823,91.2158,91.0489,91.2158,32403.0
2017-07-12 12:00:00,109.32,109.33,109.14,109.14,19614.0,91.2158,91.2241,91.0656,91.0656,19614.0
2017-07-12 12:05:00,109.14,109.17,109.09,109.13,10077.0,91.0656,91.0906,91.0239,91.0573,10077.0
2017-07-12 12:10:00,109.15,109.16,108.95,108.97,26466.0,91.0739,91.0823,90.9071,90.9238,26466.0
2017-07-12 12:15:00,108.97,109.1,108.94,109.07,21955.0,90.9238,91.0322,90.8987,91.0072,21955.0
2017-07-12 12:20:00,109.05,109.14,109.05,109.13,9300.0,90.9905,91.0656,90.9905,91.0573,9300.0
2017-07-12 12:25:00,109.14,109.2,109.11,109.16,9564.0,91.0656,91.1157,91.0406,91.0823,9564.0
2017-07-12 12:30:00,109.16,109.2,109.08,109.1,10142.0,91.0823,91.1157,91.0155,91.0322,10142.0
2017-07-12 12:35:00,109.09,109.1,109.04,109.09,9021.0,91.0239,91.0322,90.9822,91.0239,9021.0
2017-07-12 12:40:00,109.09,109.11,109.01,109.04,9373.0,91.0239,91.0406,90.9571,90.9822,9373.0
2017-07-12 12:45:00,109.03,109.1,108.99,109.01,11170.0,90.9738,91.0322,90.9404,90.9571,11170.0
2017-07-12 12:50:00,109.03,109.06,108.94,108.94,12095.0,90.9738,90.9989,90.8987,90.8987,12095.0
2017-07-12 12:55:00,108.93,109.04,108.93,109.01,58254.0,90.8904,90.9822,90.8904,90.9571,58254.0
2017-07-12 13:00:00,109.04,109.12,109.02,109.09,24007.0,90.9822,91.0489,90.9655,91.0239,24007.0
2017-07-12 13:05:00,109.09,109.1,109.04,109.04,20707.0,91.0239,91.0322,90.9822,90.9822,20707.0
2017-07-12 13:10:00,109.05,109.06,108.91,108.96,18550.0,90.9905,90.9989,90.8737,90.9154,18550.0
2017-07-12 13:15:00,108.96,108.96,108.84,108.89,21852.0,90.9154,90.9154,90.8153,90.857,21852.0
2017-07-12 13:20:00,108.88,108.97,108.88,108.97,6630.0,90.8487,90.9238,90.8487,90.9238,6630.0
2017-07-12 13:25:00,108.94,109.03,108.94,109.0,10714.0,90.8987,90.9738,90.8987,90.9488,10714.0
2017-07-12 13:30:00,108.99,109.11,108.99,109.06,13324.0,90.9404,91.0406,90.9404,90.9989,13324.0
2017-07-12 13:35:00,109.05,109.09,109.02,109.03,15370.0,90.9905,91.0239,90.9655,90.9738,15370.0
2017-07-12 13:40:00,109.03,109.06,108.99,109.03,16189.0,90.9738,90.9989,90.9404,90.9738,16189.0
2017-07-12 13:45:00,109.03,109.03,108.94,108.95,29604.0,90.9738,90.9738,90.8987,90.9071,29604.0
2017-07-12 13:50:00,108.95,109.03,108.95,109.02,65968.0,90.9071,90.9738,90.9071,90.9655,65968.0
2017-07-12 13:55:00,109.01,109.02,108.97,108.98,10080.0,90.9571,90.9655,90.9238,90.9321,10080.0
2017-07-12 14:00:00,108.98,108.99,108.88,108.88,9431.0,90.9321,90.9404,90.8487,90.8487,9431.0
2017-07-12 14:05:00,108.87,108.96,108.87,108.93,10510.0,90.8403,90.9154,90.8403,90.8904,10510.0
2017-07-12 14:10:00,108.95,108.95,108.88,108.89,10361.0,90.9071,90.9071,90.8487,90.857,10361.0
2017-07-12 14:15:00,108.9,109.0,108.87,108.87,42503.0,90.8654,90.9488,90.8403,90.8403,42503.0
2017-07-12 14:20:00,108.86,108.96,108.86,108.94,13239.0,90.832,90.9154,90.832,90.8987,13239.0
2017-07-12 14:25:00,108.95,108.96,108.9,108.94,14740.0,90.9071,90.9154,90.8654,90.8987,14740.0
2017-07-12 14:30:00,108.93,108.94,108.86,108.89,12990.0,90.8904,90.8987,90.832,90.857,12990.0
2017-07-12 14:35:00,108.89,108.9,108.84,108.87,13898.0,90.857,90.8654,90.8153,90.8403,13898.0
2017-07-12 14:40:00,108.88,108.99,108.87,108.94,26545.0,90.8487,90.9404,90.8403,90.8987,26545.0
2017-07-12 14:45:00,108.94,109.07,108.93,109.07,21904.0,90.8987,91.0072,90.8904,91.0072,21904.0
2017-07-12 14:50:00,109.08,109.2,109.07,109.2,20117.0,91.0155,91.1157,91.0072,91.1157,20117.0
2017-07-12 14:55:00,109.21,109.22,109.15,109.19,33882.0,91.124,91.1324,91.0739,91.1073,33882.0
2017-07-12 15:00:00,109.19,109.21,109.13,109.19,25481.0,91.1073,91.124,91.0573,91.1073,25481.0
2017-07-12 15:05:00,109.19,109.34,109.17,109.3,28779.0,91.1073,91.2325,91.0906,91.1991,28779.0
2017-07-12 15:10:00,109.3,109.3,109.21,109.27,19060.0,91.1991,91.1991,91.124,91.1741,19060.0
2017-07-12 15:15:00,109.27,109.32,109.24,109.32,21800.0,91.1741,91.2158,91.149,91.2158,21800.0
2017-07-12 15:20:00,109.33,109.37,109.25,109.26,33726.0,91.2241,91.2575,91.1574,91.1657,33726.0
2017-07-12 15:25:00,109.27,109.29,109.24,109.26,21831.0,91.1741,91.1908,91.149,91.1657,21831.0
2017-07-12 15:30:00,109.25,109.26,109.14,109.16,22609.0,91.1574,91.1657,91.0656,91.0823,22609.0
2017-07-12 15:35:00,109.15,109.2,109.14,109.17,30731.0,91.0739,91.1157,91.0656,91.0906,30731.0
2017-07-12 15:40:00,109.16,109.17,109.03,109.08,38576.0,91.0823,91.0906,90.9738,91.0155,38576.0
2017-07-12 15:45:00,109.07,109.1,109.03,109.09,53639.0,91.0072,91.0322,90.9738,91.0239,53639.0
2017-07-12 15:50:00,109.08,109.12,108.97,108.99,66949.0,91.0155,91.0489,90.9238,90.9404,66949.0
2017-07-12 15:55:00,109.0,109.0,108.87,108.95,127545.0,90.9488,90.9488,90.8403,90.9071,127545.0
2017-07-13 09:30:00,108.89,108.94,108.62,108.92,77297.0,90.857,90.8987,90.6317,90.882,77297.0
2017-07-13 09:35:00,108.89,109.2,108.77,109.13,37060.0,90.857,91.1157,90.7569,91.0573,37060.0
2017-07-13 09:40:00,109.11,109.16,108.88,108.98,25936.0,91.0406,91.0823,90.8487,90.9321,25936.0
2017-07-13 09:45:00,108.94,108.96,108.83,108.92,21794.0,90.8987,90.9154,90.8069,90.882,21794.0
2017-07-13 09:50:00,108.89,109.08,108.83,109.02,20274.0,90.857,91.0155,90.8069,90.9655,20274.0
2017-07-13 09:55:00,109.02,109.25,109.01,109.15,18017.0,90.9655,91.1574,90.9571,91.0739,18017.0
2017-07-13 10:00:00,109.19,109.21,109.02,109.21,23857.0,91.1073,91.124,90.9655,91.124,23857.0
2017-07-13 10:05:00,109.19,109.2,108.93,108.99,26303.0,91.1073,91.1157,90.8904,90.9404,26303.0
2017-07-13 10:10:00,109.01,109.06,108.8,108.8,31182.0,90.9571,90.9989,90.7819,90.7819,31182.0
2017-07-13 10:15:00,108.82,108.83,108.56,108.74,27096.0,90.7986,90.8069,90.5817,90.7318,27096.0
2017-07-13 10:20:00,108.72,108.73,108.52,108.57,22169.0,90.7152,90.7235,90.5483,90.59,22169.0
2017-07-13 10:25:00,108.56,108.63,108.39,108.39,34493.0,90.5817,90.6401,90.4398,90.4398,34493.0
2017-07-13 10:30:00,108.37,108.6,108.37,108.6,20869.0,90.4231,90.615,90.4231,90.615,20869.0
2017-07-13 10:35:00,108.6,108.72,108.45,108.48,24059.0,90.615,90.7152,90.4899,90.5149,24059.0
2017-07-13 10:40:00,108.49,108.69,108.49,108.65,15481.0,90.5232,90.6901,90.5232,90.6568,15481.0
2017-07-13 10:45:00,108.66,108.82,108.62,108.67,19785.0,90.6651,90.7986,90.6317,90.6734,19785.0
2017-07-13 10:50:00,108.67,108.73,108.59,108.73,37053.0,90.6734,90.7235,90.6067,90.7235,37053.0
2017-07-13 10:55:00,108.75,108.84,108.71,108.72,10844.0,90.7402,90.8153,90.7068,90.7152,10844.0
2017-07-13 11:00:00,108.72,108.9,108.71,108.84,21231.0,90.7152,90.8654,90.7068,90.8153,21231.0
2017-07-13 11:05:00,108.85,108.94,108.79,108.8,17341.0,90.8236,90.8987,90.7736,90.7819,17341.0
2017-07-13 11:10:00,108.78,108.88,108.7,108.88,17255.0,90.7652,90.8487,90.6985,90.8487,17255.0
2017-07-13 11:15:00,108.87,108.91,108.74,108.89,20847.0,90.8403,90.8737,90.7318,90.857,20847.0
2017-07-13 11:20:00,108.89,108.99,108.86,108.92,33962.0,90.857,90.9404,90.832,90.882,33962.0
2017-07-13 11:25:00,108.92,108.99,108.85,108.87,24601.0,90.882,90.9404,90.8236,90.8403,24601.0
2017-07-13 11:30:00,108.85,108.9,108.75,108.82,32024.0,90.8236,90.8654,90.7402,90.7986,32024.0
2017-07-13 11:35:00,108.82,108.82,108.56,108.6,31845.0,90.7986,90.7986,90.5817,90.615,31845.0
2017-07-13 11:40:00,108.58,108.62,108.47,108.49,36664.0,90.5983,90.6317,90.5066,90.5232,36664.0
2017-07-13 11:45:00,108.5,108.51,108.4,108.44,32168.0,90.5316,90.5399,90.4482,90.4815,32168.0
2017-07-13 11:50:00,108.45,108.47,108.33,108.41,37545.0,90.4899,90.5066,90.3897,90.4565,37545.0
2017-07-13 11:55:00,108.41,108.5,108.39,108.42,50842.0,90.4565,90.5316,90.4398,90.4648,50842.0
2017-07-13 12:00:00,108.43,108.52,108.4,108.46,25943.0,90.4732,90.5483,90.4482,90.4982,25943.0
2017-07-13 12:05:00,108.46,108.49,108.37,108.46,36590.0,90.4982,90.5232,90.4231,90.4982,36590.0
2017-07-13 12:10:00,108.46,108.57,108.45,108.56,16344.0,90.4982,90.59,90.4899,90.5817,16344.0
2017-07-13 12:15:00,108.56,108.64,108.56,108.59,26619.0,90.5817,90.6484,90.5817,90.6067,26619.0
2017-07-13 12:20:00,108.59,108.63,108.56,108.57,12562.0,90.6067,90.6401,90.5817,90.59,12562.0
2017-07-13 12:25:00,108.58,108.58,108.49,108.52,18888.0,90.5983,90.5983,90.5232,90.5483,18888.0
2017-07-13 12:30:00,108.51,108.53,108.36,108.41,21843.0,90.5399,90.5566,90.4148,90.4565,21843.0
2017-07-13 12:35:00,108.42,108.43,108.32,108.32,19444.0,90.4648,90.4732,90.3814,90.3814,19444.0
2017-07-13 12:40:00,108.33,108.37,108.25,108.25,23221.0,90.3897,90.4231,90.323,90.323,23221.0
2017-07-13 12:45:00,108.26,108.26,108.1,108.12,58655.0,90.3313,90.3313,90.1978,90.2145,58655.0
2017-07-13 12:50:00,108.12,108.18,108.11,108.14,37093.0,90.2145,90.2646,90.2062,90.2312,37093.0
2017-07-13 12:55:00,108.14,108.21,108.12,108.12,53270.0,90.2312,90.2896,90.2145,90.2145,53270.0
2017-07-13 13:00:00,108.12,108.16,108.11,108.12,18998.0,90.2145,90.2479,90.2062,90.2145,18998.0
2017-07-13 13:05:00,108.12,108.13,108.01,108.05,35601.0,90.2145,90.2229,90.1227,90.1561,35601.0
2017-07-13 13:10:00,108.05,108.05,107.99,108.02,29781.0,90.1561,90.1561,90.1061,90.1311,29781.0
2017-07-13 13:15:00,108.01,108.04,107.97,108.04,30201.0,90.1227,90.1478,90.0894,90.1478,30201.0
2017-07-13 13:20:00,108.05,108.1,108.01,108.07,32760.0,90.1561,90.1978,90.1227,90.1728,32760.0
2017-07-13 13:25:00,108.06,108.14,108.03,108.04,24032.0,90.1645,90.2312,90.1394,90.1478,24032.0
2017-07-13 13:30:00,108.04,108.1,108.02,108.04,17916.0,90.1478,90.1978,90.1311,90.1478,17916.0
2017-07-13 13:35:00,108.03,108.16,108.01,108.15,22096.0,90.1394,90.2479,90.1227,90.2396,22096.0
2017-07-13 13:40:00,108.16,108.29,108.16,108.24,31925.0,90.2479,90.3564,90.2479,90.3147,31925.0
2017-07-13 13:45:00,108.24,108.26,108.05,108.1,30539.0,90.3147,90.3313,90.1561,90.1978,30539.0
2017-07-13 13:50:00,108.1,108.17,108.08,108.17,21128.0,90.1978,90.2562,90.1811,90.2562,21128.0
2017-07-13 13:55:00,108.17,108.26,108.16,108.24,19027.0,90.2562,90.3313,90.2479,90.3147,19027.0
2017-07-13 14:00:00,108.23,108.36,108.22,108.31,20472.0,90.3063,90.4148,90.298,90.3731,20472.0
2017-07-13 14:05:00,108.32,108.44,108.25,108.43,38603.0,90.3814,90.4815,90.323,90.4732,38603.0
2017-07-13 14:10:00,108.41,108.42,108.3,108.4,39472.0,90.4565,90.4648,90.3647,90.4482,39472.0
2017-07-13 14:15:00,108.4,108.43,108.31,108.43,24845.0,90.4482,90.4732,90.3731,90.4732,24845.0
2017-07-13 14:20:00,108.41,108.47,108.36,108.47,29745.0,90.4565,90.5066,90.4148,90.5066,29745.0
2017-07-13 14:25:00,108.48,108.51,108.36,108.4,25209.0,90.5149,90.5399,90.4148,90.4482,25209.0
2017-07-13 14:30:00,108.39,108.45,108.35,108.45,22993.0,90.4398,90.4899,90.4064,90.4899,22993.0
2017-07-13 14:35:00,108.47,108.5,108.39,108.41,14706.0,90.5066,90.5316,90.4398,90.4565,14706.0
2017-07-13 14:40:00,108.42,108.42,108.3,108.36,40065.0,90.4648,90.4648,90.3647,90.4148,40065.0
2017-07-13 14:45:00,108.36,108.45,108.36,108.39,29968.0,90.4148,90.4899,90.4148,90.4398,29968.0
2017-07-13 14:50:00,108.37,108.42,108.3,108.41,20966.0,90.4231,90.4648,90.3647,90.4565,20966.0
2017-07-13 14:55:00,108.42,108.52,108.42,108.48,18099.0,90.4648,90.5483,90.4648,90.5149,18099.0
2017-07-13 15:00:00,108.47,108.49,108.35,108.42,33961.0,90.5066,90.5232,90.4064,90.4648,33961.0
2017-07-13 15:05:00,108.42,108.42,108.34,108.39,32780.0,90.4648,90.4648,90.3981,90.4398,32780.0
2017-07-13 15:10:00,108.4,108.56,108.4,108.53,24509.0,90.4482,90.5817,90.4482,90.5566,24509.0
2017-07-13 15:15:00,108.53,108.53,108.4,108.45,26769.0,90.5566,90.5566,90.4482,90.4899,26769.0
2017-07-13 15:20:00,108.45,108.45,108.33,108.4,36302.0,90.4899,90.4899,90.3897,90.4482,36302.0
2017-07-13 15:25:00,108.39,108.44,108.32,108.42,25882.0,90.4398,90.4815,90.3814,90.4648,25882.0
2017-07-13 15:30:00,108.41,108.45,108.36,108.45,29156.0,90.4565,90.4899,90.4148,90.4899,29156.0
2017-07-13 15:35:00,108.44,108.48,108.44,108.47,32335.0,90.4815,90.5149,90.4815,90.5066,32335.0
2017-07-13 15:40:00,108.46,108.56,108.42,108.54,51054.0,90.4982,90.5817,90.4648,90.565,51054.0
2017-07-13 15:45:00,108.53,108.58,108.52,108.54,39673.0,90.5566,90.5983,90.5483,90.565,39673.0
2017-07-13 15:50:00,108.55,108.6,108.5,108.58,67821.0,90.5733,90.615,90.5316,90.5983,67821.0
2017-07-13 15:55:00,108.58,108.59,108.45,108.49,158415.0,90.5983,90.6067,90.4899,90.5232,158415.0
2017-07-14 09:30:00,108.55,108.55,108.06,108.19,65413.0,90.5733,90.5733,90.1645,90.2729,65413.0
2017-07-14 09:35:00,108.23,108.53,108.05,108.23,47715.0,90.3063,90.5566,90.1561,90.3063,47715.0
2017-07-14 09:40:00,108.2,108.88,108.19,108.46,63885.0,90.2813,90.8487,90.2729,90.4982,63885.0
2017-07-14 09:45:00,108.46,108.8,108.45,108.73,29481.0,90.4982,90.7819,90.4899,90.7235,29481.0
2017-07-14 09:50:00,108.77,108.91,108.74,108.78,74035.0,90.7569,90.8737,90.7318,90.7652,74035.0
2017-07-14 09:55:00,108.75,108.9,108.73,108.84,49071.0,90.7402,90.8654,90.7235,90.8153,49071.0
2017-07-14 10:00:00,108.83,108.89,108.65,108.84,57384.0,90.8069,90.857,90.6568,90.8153,57384.0
2017-07-14 10:05:00,108.84,108.94,108.74,108.92,43563.0,90.8153,90.8987,90.7318,90.882,43563.0
2017-07-14 10:10:00,108.93,109.15,108.91,109.11,64966.0,90.8904,91.0739,90.8737,91.0406,64966.0
2017-07-14 10:15:00,109.12,109.14,108.93,109.05,35608.0,91.0489,91.0656,90.8904,90.9905,35608.0
2017-07-14 10:20:00,109.05,109.21,109.05,109.21,27250.0,90.9905,91.124,90.9905,91.124,27250.0
2017-07-14 10:25:00,109.21,109.24,109.07,109.21,53223.0,91.124,91.149,91.0072,91.124,53223.0
2017-07-14 10:30:00,109.21,109.29,109.12,109.26,45811.0,91.124,91.1908,91.0489,91.1657,45811.0
2017-07-14 10:35:00,109.27,109.33,109.22,109.22,41735.0,91.1741,91.2241,91.1324,91.1324,41735.0
2017-07-14 10:40:00,109.25,109.36,109.13,109.13,26124.0,91.1574,91.2492,91.0573,91.0573,26124.0
2017-07-14 10:45:00,109.12,109.17,109.05,109.13,28070.0,91.0489,91.0906,90.9905,91.0573,28070.0
2017-07-14 10:50:00,109.15,109.22,108.9,108.93,27458.0,91.0739,91.1324,90.8654,90.8904,27458.0
2017-07-14 10:55:00,108.94,109.06,108.87,108.88,27094.0,90.8987,90.9989,90.8403,90.8487,27094.0
2017-07-14 11:00:00,108.88,108.88,108.6,108.6,67071.0,90.8487,90.8487,90.615,90.615,67071.0
2017-07-14 11:05:00,108.59,108.69,108.5,108.5,36408.0,90.6067,90.6901,90.5316,90.5316,36408.0
2017-07-14 11:10:00,108.53,108.63,108.47,108.56,30171.0,90.5566,90.6401,90.5066,90.5817,30171.0
2017-07-14 11:15:00,108.57,108.69,108.53,108.57,32015.0,90.59,90.6901,90.5566,90.59,32015.0
2017-07-14 11:20:00,108.58,108.71,108.57,108.66,23016.0,90.5983,90.7068,90.59,90.6651,23016.0
2017-07-14 11:25:00,108.65,108.69,108.59,108.66,21196.0,90.6568,90.6901,90.6067,90.6651,21196.0
2017-07-14 11:30:00,108.66,108.84,108.63,108.64,43652.0,90.6651,90.8153,90.6401,90.6484,43652.0
2017-07-14 11:35:00,108.66,108.78,108.64,108.65,28608.0,90.6651,90.7652,90.6484,90.6568,28608.0
2017-07-14 11:40:00,108.64,108.8,108.64,108.68,20650.0,90.6484,90.7819,90.6484,90.6818,20650.0
2017-07-14 11:45:00,108.68,108.81,108.68,108.7,17420.0,90.6818,90.7903,90.6818,90.6985,17420.0
2017-07-14 11:50:00,108.71,108.79,108.7,108.76,16688.0,90.7068,90.7736,90.6985,90.7485,16688.0
2017-07-14 11:55:00,108.76,108.84,108.73,108.84,27276.0,90.7485,90.8153,90.7235,90.8153,27276.0
2017-07-14 12:00:00,108.85,108.87,108.72,108.75,18179.0,90.8236,90.8403,90.7152,90.7402,18179.0
2017-07-14 12:05:00,108.75,108.78,108.62,108.63,29581.0,90.7402,90.7652,90.6317,90.6401,29581.0
2017-07-14 12:10:00,108.65,108.65,108.53,108.61,28228.0,90.6568,90.6568,90.5566,90.6234,28228.0
2017-07-14 12:15:00,108.61,108.61,108.49,108.51,20772.0,90.6234,90.6234,90.5232,90.5399,20772.0
2017-07-14 12:20:00,108.52,108.56,108.49,108.56,21806.0,90.5483,90.5817,90.5232,90.5817,21806.0
2017-07-14 12:25:00,108.57,108.79,108.56,108.79,34953.0,90.59,90.7736,90.5817,90.7736,34953.0
2017-07-14 12:30:00,108.79,108.86,108.74,108.86,16131.0,90.7736,90.832,90.7318,90.832,16131.0
2017-07-14 12:35:00,108.84,108.91,108.67,108.78,39891.0,90.8153,90.8737,90.6734,90.7652,39891.0
2017-07-14 12:40:00,108.79,108.85,108.74,108.74,20834.0,90.7736,90.8236,90.7318,90.7318,20834.0
2017-07-14 12:45:00,108.76,108.8,108.72,108.78,5440.0,90.7485,90.7819,90.7152,90.7652,5440.0
2017-07-14 12:50:00,108.79,108.93,108.74,108.91,14191.0,90.7736,90.8904,90.7318,90.8737,14191.0
2017-07-14 12:55:00,108.92,108.99,108.8,108.8,22510.0,90.882,90.9404,90.7819,90.7819,22510.0
2017-07-14 13:00:00,108.8,108.91,108.75,108.91,13300.0,90.7819,90.8737,90.7402,90.8737,13300.0
2017-07-14 13:05:00,108.89,108.98,108.88,108.91,24155.0,90.857,90.9321,90.8487,90.8737,24155.0
2017-07-14 13:10:00,108.92,108.97,108.85,108.91,25277.0,90.882,90.9238,90.8236,90.8737,25277.0
2017-07-14 13:15:00,108.92,108.97,108.91,108.97,10004.0,90.882,90.9238,90.8737,90.9238,10004.0
2017-07-14 13:20:00,108.97,109.05,108.94,108.96,19197.0,90.9238,90.9905,90.8987,90.9154,19197.0
2017-07-14 13:25:00,108.96,109.05,108.95,108.96,17815.0,90.9154,90.9905,90.9071,90.9154,17815.0
2017-07-14 13:30:00,108.95,108.98,108.84,108.86,14938.0,90.9071,90.9321,90.8153,90.832,14938.0
2017-07-14 13:35:00,108.85,108.9,108.82,108.83,11211.0,90.8236,90.8654,90.7986,90.8069,11211.0
2017-07-14 13:40:00,108.82,108.89,108.82,108.87,12050.0,90.7986,90.857,90.7986,90.8403,12050.0
2017-07-14 13:45:00,108.87,108.92,108.85,108.89,14293.0,90.8403,90.882,90.8236,90.857,14293.0
2017-07-14 13:50:00,108.89,108.9,108.77,108.87,19525.0,90.857,90.8654,90.7569,90.8403,19525.0
2017-07-14 13:55:00,108.88,108.91,108.79,108.82,17395.0,90.8487,90.8737,90.7736,90.7986,17395.0
2017-07-14 14:00:00,108.83,108.97,108.8,108.97,43074.0,90.8069,90.9238,90.7819,90.9238,43074.0
2017-07-14 14:05:00,108.97,109.06,108.97,109.04,28157.0,90.9238,90.9989,90.9238,90.9822,28157.0
2017-07-14 14:10:00,109.03,109.13,109.03,109.1,29480.0,90.9738,91.0573,90.9738,91.0322,29480.0
2017-07-14 14:15:00,109.1,109.15,108.98,109.02,56981.0,91.0322,91.0739,90.9321,90.9655,56981.0
2017-07-14 14:20:00,109.03,109.03,108.91,109.01,21382.0,90.9738,90.9738,90.8737,90.9571,21382.0
2017-07-14 14:25:00,109.03,109.07,108.94,109.05,18309.0,90.9738,91.0072,90.8987,90.9905,18309.0
2017-07-14 14:30:00,109.06,109.09,109.04,109.05,14231.0,90.9989,91.0239,90.9822,90.9905,14231.0
2017-07-14 14:35:00,109.04,109.06,108.98,109.0,22877.0,90.9822,90.9989,90.9321,90.9488,22877.0
2017-07-14 14:40:00,108.99,109.08,108.98,109.02,34541.0,90.9404,91.0155,90.9321,90.9655,34541.0
2017-07-14 14:45:00,109.01,109.02,108.93,108.93,16197.0,90.9571,90.9655,90.8904,90.8904,16197.0
2017-07-14 14:50:00,108.93,108.94,108.9,108.92,15434.0,90.8904,90.8987,90.8654,90.882,15434.0
2017-07-14 14:55:00,108.92,108.97,108.89,108.91,19739.0,90.882,90.9238,90.857,90.8737,19739.0
2017-07-14 15:00:00,108.91,108.93,108.81,108.82,34438.0,90.8737,90.8904,90.7903,90.7986,34438.0
2017-07-14 15:05:00,108.81,108.92,108.73,108.89,36821.0,90.7903,90.882,90.7235,90.857,36821.0
2017-07-14 15:10:00,108.88,108.91,108.82,108.9,17571.0,90.8487,90.8737,90.7986,90.8654,17571.0
2017-07-14 15:15:00,108.91,109.01,108.9,108.95,30597.0,90.8737,90.9571,90.8654,90.9071,30597.0
2017-07-14 15:20:00,108.95,109.02,108.91,109.01,30365.0,90.9071,90.9655,90.8737,90.9571,30365.0
2017-07-14 15:25:00,109.02,109.09,109.01,109.07,38294.0,90.9655,91.0239,90.9571,91.0072,38294.0
2017-07-14 15:30:00,109.08,109.12,109.04,109.07,35039.0,91.0155,91.0489,90.9822,91.0072,35039.0
2017-07-14 15:35:00,109.07,109.15,109.06,109.15,42882.0,91.0072,91.0739,90.9989,91.0739,42882.0
2017-07-14 15:40:00,109.14,109.2,108.96,109.01,74303.0,91.0656,91.1157,90.9154,90.9571,74303.0
2017-07-14 15:45:00,109.01,109.06,108.95,108.98,50069.0,90.9571,90.9989,90.9071,90.9321,50069.0
2017-07-14 15:50:00,108.98,108.98,108.84,108.85,67293.0,90.9321,90.9321,90.8153,90.8236,67293.0
2017-07-14 15:55:00,108.84,108.9,108.69,108.79,174060.0,90.8153,90.8654,90.6901,90.7736,174060.0
2017-07-17 09:30:00,108.0,108.58,107.98,108.27,121140.0,90.1144,90.5983,90.0977,90.3397,121140.0
2017-07-17 09:35:00,108.32,108.7,108.15,108.53,45407.0,90.3814,90.6985,90.2396,90.5566,45407.0
2017-07-17 09:40:00,108.62,108.85,108.57,108.72,26860.0,90.6317,90.8236,90.59,90.7152,26860.0
2017-07-17 09:45:00,108.74,109.27,108.73,109.12,63623.0,90.7318,91.1741,90.7235,91.0489,63623.0
2017-07-17 09:50:00,109.14,109.27,109.05,109.25,39597.0,91.0656,91.1741,90.9905,91.1574,39597.0
2017-07-17 09:55:00,109.26,109.38,109.16,109.19,49737.0,91.1657,91.2659,91.0823,91.1073,49737.0
2017-07-17 10:00:00,109.17,109.32,109.12,109.21,32500.0,91.0906,91.2158,91.0489,91.124,32500.0
2017-07-17 10:05:00,109.2,109.24,108.75,108.77,51610.0,91.1157,91.149,90.7402,90.7569,51610.0
2017-07-17 10:10:00,108.77,108.8,108.6,108.67,39503.0,90.7569,90.7819,90.615,90.6734,39503.0
2017-07-17 10:15:00,108.7,108.77,108.66,108.77,13803.0,90.6985,90.7569,90.6651,90.7569,13803.0
2017-07-17 10:20:00,108.8,109.02,108.78,109.02,28474.0,90.7819,90.9655,90.7652,90.9655,28474.0
2017-07-17 10:25:00,109.0,109.07,108.88,108.9,18500.0,90.9488,91.0072,90.8487,90.8654,18500.0
2017-07-17 10:30:00,108.91,109.11,108.91,109.11,18684.0,90.8737,91.0406,90.8737,91.0406,18684.0
2017-07-17 10:35:00,109.11,109.11,108.93,109.08,20976.0,91.0406,91.0406,90.8904,91.0155,20976.0
2017-07-17 10:40:00,109.06,109.2,109.0,109.16,34190.0,90.9989,91.1157,90.9488,91.0823,34190.0
2017-07-17 10:45:00,109.15,109.25,109.03,109.24,26384.0,91.0739,91.1574,90.9738,91.149,26384.0
2017-07-17 10:50:00,109.24,109.26,109.09,109.17,17937.0,91.149,91.1657,91.0239,91.0906,17937.0
2017-07-17 10:55:00,109.16,109.24,109.13,109.19,36771.0,91.0823,91.149,91.0573,91.1073,36771.0
2017-07-17 11:00:00,109.2,109.21,109.05,109.05,19871.0,91.1157,91.124,90.9905,90.9905,19871.0
2017-07-17 11:05:00,109.05,109.1,108.96,109.0,13068.0,90.9905,91.0322,90.9154,90.9488,13068.0
2017-07-17 11:10:00,108.99,109.0,108.91,108.93,14254.0,90.9404,90.9488,90.8737,90.8904,14254.0
2017-07-17 11:15:00,108.92,108.97,108.87,108.94,21516.0,90.882,90.9238,90.8403,90.8987,21516.0
2017-07-17 11:20:00,108.93,109.03,108.93,109.01,24859.0,90.8904,90.9738,90.8904,90.9571,24859.0
2017-07-17 11:25:00,109.02,109.04,108.88,108.89,13961.0,90.9655,90.9822,90.8487,90.857,13961.0
2017-07-17 11:30:00,108.89,108.93,108.83,108.87,14019.0,90.857,90.8904,90.8069,90.8403,14019.0
2017-07-17 11:35:00,108.85,108.85,108.75,108.77,12194.0,90.8236,90.8236,90.7402,90.7569,12194.0
2017-07-17 11:40:00,108.75,108.97,108.71,108.97,28483.0,90.7402,90.9238,90.7068,90.9238,28483.0
2017-07-17 11:45:00,108.97,108.99,108.87,108.9,13777.0,90.9238,90.9404,90.8403,90.8654,13777.0
2017-07-17 11:50:00,108.9,109.03,108.89,108.96,22764.0,90.8654,90.9738,90.857,90.9154,22764.0
2017-07-17 11:55:00,108.95,109.03,108.91,109.0,22694.0,90.9071,90.9738,90.8737,90.9488,22694.0
2017-07-17 12:00:00,108.99,109.03,108.91,108.95,18161.0,90.9404,90.9738,90.8737,90.9071,18161.0
2017-07-17 12:05:00,108.95,108.95,108.79,108.82,12510.0,90.9071,90.9071,90.7736,90.7986,12510.0
2017-07-17 12:10:00,108.84,108.89,108.77,108.77,14737.0,90.8153,90.857,90.7569,90.7569,14737.0
2017-07-17 12:15:00,108.78,108.88,108.77,108.78,20983.0,90.7652,90.8487,90.7569,90.7652,20983.0
2017-07-17 12:20:00,108.78,108.87,108.77,108.86,19493.0,90.7652,90.8403,90.7569,90.832,19493.0
2017-07-17 12:25:00,108.86,108.99,108.84,108.96,14694.0,90.832,90.9404,90.8153,90.9154,14694.0
2017-07-17 12:30:00,108.96,109.07,108.96,109.07,8664.0,90.9154,91.0072,90.9154,91.0072,8664.0
2017-07-17 12:35:00,109.06,109.06,108.95,108.97,11866.0,90.9989,90.9989,90.9071,90.9238,11866.0
2017-07-17 12:40:00,108.96,109.07,108.96,109.07,14084.0,90.9154,91.0072,90.9154,91.0072,14084.0
2017-07-17 12:45:00,109.07,109.09,109.0,109.05,14694.0,91.0072,91.0239,90.9488,90.9905,14694.0
2017-07-17 12:50:00,109.04,109.07,108.99,109.04,14092.0,90.9822,91.0072,90.9404,90.9822,14092.0
2017-07-17 12:55:00,109.03,109.04,108.96,109.0,11499.0,90.9738,90.9822,90.9154,90.9488,11499.0
2017-07-17 13:00:00,109.0,109.08,109.0,109.07,17984.0,90.9488,91.0155,90.9488,91.0072,17984.0
2017-07-17 13:05:00,109.07,109.23,109.07,109.13,34430.0,91.0072,91.1407,91.0072,91.0573,34430.0
2017-07-17 13:10:00,109.09,109.18,109.08,109.18,13784.0,91.0239,91.099,91.0155,91.099,13784.0
2017-07-17 13:15:00,109.15,109.22,109.12,109.17,23900.0,91.0739,91.1324,91.0489,91.0906,23900.0
2017-07-17 13:20:00,109.17,109.2,109.11,109.13,15617.0,91.0906,91.1157,91.0406,91.0573,15617.0
2017-07-17 13:25:00,109.11,109.21,109.1,109.15,20312.0,91.0406,91.124,91.0322,91.0739,20312.0
2017-07-17 13:30:00,109.14,109.19,109.13,109.14,9880.0,91.0656,91.1073,91.0573,91.0656,9880.0
2017-07-17 13:35:00,109.14,109.14,109.04,109.06,13596.0,91.0656,91.0656,90.9822,90.9989,13596.0
2017-07-17 13:40:00,109.05,109.07,109.03,109.05,9250.0,90.9905,91.0072,90.9738,90.9905,9250.0
2017-07-17 13:45:00,109.06,109.17,109.05,109.14,17704.0,90.9989,91.0906,90.9905,91.0656,17704.0
2017-07-17 13:50:00,109.15,109.17,109.06,109.08,14131.0,91.0739,91.0906,90.9989,91.0155,14131.0
2017-07-17 13:55:00,109.08,109.15,109.08,109.13,10922.0,91.0155,91.0739,91.0155,91.0573,10922.0
2017-07-17 14:00:00,109.12,109.19,109.11,109.16,12223.0,91.0489,91.1073,91.0406,91.0823,12223.0
2017-07-17 14:05:00,109.16,109.16,109.01,109.02,22628.0,91.0823,91.0823,90.9571,90.9655,22628.0
2017-07-17 14:10:00,109.02,109.07,108.97,109.02,14468.0,90.9655,91.0072,90.9238,90.9655,14468.0
2017-07-17 14:15:00,109.04,109.07,109.01,109.01,8090.0,90.9822,91.0072,90.9571,90.9571,8090.0
2017-07-17 14:20:00,109.0,109.13,109.0,109.07,13780.0,90.9488,91.0573,90.9488,91.0072,13780.0
2017-07-17 14:25:00,109.08,109.19,109.08,109.14,12636.0,91.0155,91.1073,91.0155,91.0656,12636.0
2017-07-17 14:30:00,109.16,109.16,109.07,109.1,18278.0,91.0823,91.0823,91.0072,91.0322,18278.0
2017-07-17 14:35:00,109.11,109.15,109.08,109.12,30364.0,91.0406,91.0739,91.0155,91.0489,30364.0
2017-07-17 14:40:00,109.14,109.16,109.02,109.04,18252.0,91.0656,91.0823,90.9655,90.9822,18252.0
2017-07-17 14:45:00,109.04,109.1,109.03,109.06,18190.0,90.9822,91.0322,90.9738,90.9989,18190.0
2017-07-17 14:50:00,109.06,109.11,109.03,109.09,15783.0,90.9989,91.0406,90.9738,91.0239,15783.0
2017-07-17 14:55:00,109.09,109.1,109.03,109.07,23389.0,91.0239,91.0322,90.9738,91.0072,23389.0
2017-07-17 15:00:00,109.08,109.09,109.01,109.03,14098.0,91.0155,91.0239,90.9571,90.9738,14098.0
2017-07-17 15:05:00,109.03,109.04,108.97,109.01,28413.0,90.9738,90.9822,90.9238,90.9571,28413.0
2017-07-17 15:10:00,109.02,109.03,108.98,109.03,24535.0,90.9655,90.9738,90.9321,90.9738,24535.0
2017-07-17 15:15:00,109.03,109.05,108.99,109.01,27554.0,90.9738,90.9905,90.9404,90.9571,27554.0
2017-07-17 15:20:00,109.02,109.06,108.98,108.99,37158.0,90.9655,90.9989,90.9321,90.9404,37158.0
2017-07-17 15:25:00,108.99,109.0,108.95,108.97,39626.0,90.9404,90.9488,90.9071,90.9238,39626.0
2017-07-17 15:30:00,108.98,109.03,108.93,109.01,36017.0,90.9321,90.9738,90.8904,90.9571,36017.0
2017-07-17 15:35:00,109.01,109.08,108.98,108.99,53106.0,90.9571,91.0155,90.9321,90.9404,53106.0
2017-07-17 15:40:00,108.98,109.0,108.88,108.88,52875.0,90.9321,90.9488,90.8487,90.8487,52875.0
2017-07-17 15:45:00,108.89,108.92,108.85,108.86,70535.0,90.857,90.882,90.8236,90.832,70535.0
2017-07-17 15:50:00,108.85,108.92,108.84,108.86,64457.0,90.8236,90.882,90.8153,90.832,64457.0
2017-07-17 15:55:00,108.85,108.9,108.8,108.86,134207.0,90.8236,90.8654,90.7819,90.832,134207.0
2017-07-18 09:30:00,108.22,108.22,107.57,107.61,118369.0,90.9558,90.9558,90.4095,90.4431,118369.0
2017-07-18 09:35:00,107.6,107.66,107.42,107.53,44032.0,90.4347,90.4851,90.2834,90.3759,44032.0
2017-07-18 09:40:00,107.61,107.76,107.5,107.53,66707.0,90.4431,90.5692,90.3506,90.3759,66707.0
2017-07-18 09:45:00,107.54,107.71,107.39,107.55,53009.0,90.3843,90.5271,90.2582,90.3927,53009.0
2017-07-18 09:50:00,107.56,107.61,107.37,107.58,31177.0,90.4011,90.4431,90.2414,90.4179,31177.0
2017-07-18 09:55:00,107.6,107.62,107.37,107.48,36778.0,90.4347,90.4515,90.2414,90.3338,36778.0
2017-07-18 10:00:00,107.48,107.5,107.33,107.44,45111.0,90.3338,90.3506,90.2078,90.3002,45111.0
2017-07-18 10:05:00,107.41,107.5,107.22,107.29,72846.0,90.275,90.3506,90.1153,90.1741,72846.0
2017-07-18 10:10:00,107.26,107.33,107.19,107.23,76043.0,90.1489,90.2078,90.0901,90.1237,76043.0
2017-07-18 10:15:00,107.22,107.36,107.22,107.3,21724.0,90.1153,90.233,90.1153,90.1825,21724.0
2017-07-18 10:20:00,107.26,107.51,107.26,107.41,40174.0,90.1489,90.359,90.1489,90.275,40174.0
2017-07-18 10:25:00,107.41,107.47,107.3,107.38,41881.0,90.275,90.3254,90.1825,90.2498,41881.0
2017-07-18 10:30:00,107.39,107.42,107.25,107.28,28730.0,90.2582,90.2834,90.1405,90.1657,28730.0
2017-07-18 10:35:00,107.28,107.31,107.08,107.09,63370.0,90.1657,90.191,89.9976,90.006,63370.0
2017-07-18 10:40:00,107.08,107.12,106.69,106.76,92452.0,89.9976,90.0313,89.6699,89.7287,92452.0
2017-07-18 10:45:00,106.75,106.83,106.66,106.79,53743.0,89.7203,89.7875,89.6446,89.7539,53743.0
2017-07-18 10:50:00,106.79,106.99,106.78,106.99,34798.0,89.7539,89.922,89.7455,89.922,34798.0
2017-07-18 10:55:00,107.0,107.05,106.92,107.0,42592.0,89.9304,89.9724,89.8632,89.9304,42592.0
2017-07-18 11:00:00,107.0,107.08,106.85,107.03,37454.0,89.9304,89.9976,89.8043,89.9556,37454.0
2017-07-18 11:05:00,107.02,107.03,106.84,106.85,34038.0,89.9472,89.9556,89.7959,89.8043,34038.0
2017-07-18 11:10:00,106.86,106.92,106.81,106.81,40668.0,89.8127,89.8632,89.7707,89.7707,40668.0
2017-07-18 11:15:00,106.8,106.89,106.78,106.83,49410.0,89.7623,89.838,89.7455,89.7875,49410.0
2017-07-18 11:20:00,106.83,107.02,106.82,106.94,35177.0,89.7875,89.9472,89.7791,89.88,35177.0
2017-07-18 11:25:00,106.93,107.05,106.92,107.0,30676.0,89.8716,89.9724,89.8632,89.9304,30676.0
2017-07-18 11:30:00,107.0,107.13,106.99,107.09,48218.0,89.9304,90.0397,89.922,90.006,48218.0
2017-07-18 11:35:00,107.09,107.13,107.01,107.02,18238.0,90.006,90.0397,89.9388,89.9472,18238.0
2017-07-18 11:40:00,107.02,107.08,106.93,106.96,39156.0,89.9472,89.9976,89.8716,89.8968,39156.0
2017-07-18 11:45:00,106.96,107.04,106.91,107.02,21809.0,89.8968,89.964,89.8548,89.9472,21809.0
2017-07-18 11:50:00,107.02,107.15,106.96,107.0,27003.0,89.9472,90.0565,89.8968,89.9304,27003.0
2017-07-18 11:55:00,107.0,107.01,106.94,106.97,11325.0,89.9304,89.9388,89.88,89.9052,11325.0
2017-07-18 12:00:00,106.97,107.1,106.96,107.1,11460.0,89.9052,90.0145,89.8968,90.0145,11460.0
2017-07-18 12:05:00,107.1,107.1,106.96,107.0,19215.0,90.0145,90.0145,89.8968,89.9304,19215.0
2017-07-18 12:10:00,107.0,107.1,106.87,106.9,21729.0,89.9304,90.0145,89.8211,89.8464,21729.0
2017-07-18 12:15:00,106.9,106.96,106.85,106.89,30454.0,89.8464,89.8968,89.8043,89.838,30454.0
2017-07-18 12:20:00,106.89,106.99,106.89,106.93,11699.0,89.838,89.922,89.838,89.8716,11699.0
2017-07-18 12:25:00,106.94,106.97,106.84,106.87,21649.0,89.88,89.9052,89.7959,89.8211,21649.0
2017-07-18 12:30:00,106.85,106.92,106.85,106.86,13809.0,89.8043,89.8632,89.8043,89.8127,13809.0
2017-07-18 12:35:00,106.86,106.9,106.84,106.88,12085.0,89.8127,89.8464,89.7959,89.8295,12085.0
2017-07-18 12:40:00,106.88,106.95,106.85,106.87,16433.0,89.8295,89.8884,89.8043,89.8211,16433.0
2017-07-18 12:45:00,106.87,106.89,106.84,106.87,14873.0,89.8211,89.838,89.7959,89.8211,14873.0
2017-07-18 12:50:00,106.86,106.89,106.83,106.85,13166.0,89.8127,89.838,89.7875,89.8043,13166.0
2017-07-18 12:55:00,106.84,106.86,106.79,106.81,21477.0,89.7959,89.8127,89.7539,89.7707,21477.0
2017-07-18 13:00:00,106.81,106.87,106.77,106.78,49801.0,89.7707,89.8211,89.7371,89.7455,49801.0
2017-07-18 13:05:00,106.79,106.82,106.75,106.78,21929.0,89.7539,89.7791,89.7203,89.7455,21929.0
2017-07-18 13:10:00,106.79,106.85,106.77,106.83,9991.0,89.7539,89.8043,89.7371,89.7875,9991.0
2017-07-18 13:15:00,106.83,106.87,106.83,106.83,12185.0,89.7875,89.8211,89.7875,89.7875,12185.0
2017-07-18 13:20:00,106.83,106.87,106.81,106.81,16614.0,89.7875,89.8211,89.7707,89.7707,16614.0
2017-07-18 13:25:00,106.82,106.82,106.64,106.66,36438.0,89.7791,89.7791,89.6278,89.6446,36438.0
2017-07-18 13:30:00,106.68,106.7,106.65,106.67,17320.0,89.6615,89.6783,89.6362,89.653,17320.0
2017-07-18 13:35:00,106.66,106.69,106.61,106.64,26323.0,89.6446,89.6699,89.6026,89.6278,26323.0
2017-07-18 13:40:00,106.63,106.67,106.6,106.65,17655.0,89.6194,89.653,89.5942,89.6362,17655.0
2017-07-18 13:45:00,106.63,106.65,106.57,106.65,24185.0,89.6194,89.6362,89.569,89.6362,24185.0
2017-07-18 13:50:00,106.66,106.74,106.66,106.7,18936.0,89.6446,89.7119,89.6446,89.6783,18936.0
2017-07-18 13:55:00,106.7,106.7,106.63,106.65,13836.0,89.6783,89.6783,89.6194,89.6362,13836.0
2017-07-18 14:00:00,106.65,106.65,106.57,106.63,19753.0,89.6362,89.6362,89.569,89.6194,19753.0
2017-07-18 14:05:00,106.63,106.71,106.57,106.68,49493.0,89.6194,89.6867,89.569,89.6615,49493.0
2017-07-18 14:10:00,106.67,106.82,106.61,106.8,99365.0,89.653,89.7791,89.6026,89.7623,99365.0
2017-07-18 14:15:00,106.79,106.95,106.75,106.92,32599.0,89.7539,89.8884,89.7203,89.8632,32599.0
2017-07-18 14:20:00,106.91,106.94,106.87,106.88,20239.0,89.8548,89.88,89.8211,89.8295,20239.0
2017-07-18 14:25:00,106.88,106.88,106.76,106.79,23645.0,89.8295,89.8295,89.7287,89.7539,23645.0
2017-07-18 14:30:00,106.77,106.82,106.74,106.81,18986.0,89.7371,89.7791,89.7119,89.7707,18986.0
2017-07-18 14:35:00,106.81,106.85,106.78,106.85,19613.0,89.7707,89.8043,89.7455,89.8043,19613.0
2017-07-18 14:40:00,106.85,106.95,106.85,106.94,12456.0,89.8043,89.8884,89.8043,89.88,12456.0
2017-07-18 14:45:00,106.94,106.94,106.84,106.86,24710.0,89.88,89.88,89.7959,89.8127,24710.0
2017-07-18 14:50:00,106.87,106.92,106.84,106.84,57721.0,89.8211,89.8632,89.7959,89.7959,57721.0
2017-07-18 14:55:00,106.83,107.01,106.83,106.99,34118.0,89.7875,89.9388,89.7875,89.922,34118.0
2017-07-18 15:00:00,107.0,107.02,106.96,107.01,32955.0,89.9304,89.9472,89.8968,89.9388,32955.0
2017-07-18 15:05:00,107.01,107.02,106.96,106.99,25998.0,89.9388,89.9472,89.8968,89.922,25998.0
2017-07-18 15:10:00,106.99,107.0,106.87,106.94,31528.0,89.922,89.9304,89.8211,89.88,31528.0
2017-07-18 15:15:00,106.94,107.01,106.94,107.0,19852.0,89.88,89.9388,89.88,89.9304,19852.0
2017-07-18 15:20:00,106.99,107.01,106.98,107.0,31797.0,89.922,89.9388,89.9136,89.9304,31797.0
2017-07-18 15:25:00,107.0,107.06,106.98,106.99,50102.0,89.9304,89.9808,89.9136,89.922,50102.0
2017-07-18 15:30:00,106.99,107.04,106.97,107.0,53549.0,89.922,89.964,89.9052,89.9304,53549.0
2017-07-18 15:35:00,107.0,107.03,106.97,106.98,41045.0,89.9304,89.9556,89.9052,89.9136,41045.0
2017-07-18 15:40:00,106.98,107.04,106.95,107.0,52791.0,89.9136,89.964,89.8884,89.9304,52791.0
2017-07-18 15:45:00,107.01,107.02,106.93,106.96,52178.0,89.9388,89.9472,89.8716,89.8968,52178.0
2017-07-18 15:50:00,106.96,107.03,106.94,107.02,53339.0,89.8968,89.9556,89.88,89.9472,53339.0
2017-07-18 15:55:00,107.02,107.09,106.99,107.06,172370.0,89.9472,90.006,89.922,89.9808,172370.0
2017-07-19 09:30:00,107.3,107.49,107.2,107.49,88310.0,90.1825,90.3422,90.0985,90.3422,88310.0
2017-07-19 09:35:00,107.44,107.53,107.31,107.36,52933.0,90.3002,90.3759,90.191,90.233,52933.0
2017-07-19 09:40:00,107.34,107.4,107.17,107.25,22812.0,90.2162,90.2666,90.0733,90.1405,22812.0
2017-07-19 09:45:00,107.29,107.34,107.14,107.34,19017.0,90.1741,90.2162,90.0481,90.2162,19017.0
2017-07-19 09:50:00,107.3,107.42,107.21,107.38,19251.0,90.1825,90.2834,90.1069,90.2498,19251.0
2017-07-19 09:55:00,107.39,107.44,107.3,107.33,19354.0,90.2582,90.3002,90.1825,90.2078,19354.0
2017-07-19 10:00:00,107.35,107.51,107.34,107.44,28053.0,90.2246,90.359,90.2162,90.3002,28053.0
2017-07-19 10:05:00,107.47,107.49,107.3,107.3,58081.0,90.3254,90.3422,90.1825,90.1825,58081.0
2017-07-19 10:10:00,107.3,107.3,107.14,107.2,77340.0,90.1825,90.1825,90.0481,90.0985,77340.0
2017-07-19 10:15:00,107.2,107.36,107.19,107.32,40774.0,90.0985,90.233,90.0901,90.1994,40774.0
2017-07-19 10:20:00,107.34,107.38,107.24,107.38,14107.0,90.2162,90.2498,90.1321,90.2498,14107.0
2017-07-19 10:25:00,107.38,107.48,107.34,107.36,23190.0,90.2498,90.3338,90.2162,90.233,23190.0
2017-07-19 10:30:00,107.35,107.68,107.32,107.67,51774.0,90.2246,90.5019,90.1994,90.4935,51774.0
2017-07-19 10:35:00,107.66,107.69,107.33,107.37,77113.0,90.4851,90.5103,90.2078,90.2414,77113.0
2017-07-19 10:40:00,107.36,107.37,107.24,107.32,41946.0,90.233,90.2414,90.1321,90.1994,41946.0
2017-07-19 10:45:00,107.33,107.48,107.31,107.45,20957.0,90.2078,90.3338,90.191,90.3086,20957.0
2017-07-19 10:50:00,107.45,107.55,107.42,107.48,17717.0,90.3086,90.3927,90.2834,90.3338,17717.0
2017-07-19 10:55:00,107.48,107.62,107.45,107.62,18727.0,90.3338,90.4515,90.3086,90.4515,18727.0
2017-07-19 11:00:00,107.62,107.75,107.58,107.74,80368.0,90.4515,90.5608,90.4179,90.5524,80368.0
2017-07-19 11:05:00,107.75,107.88,107.67,107.68,17454.0,90.5608,90.67,90.4935,90.5019,17454.0
2017-07-19 11:10:00,107.69,107.76,107.66,107.75,15835.0,90.5103,90.5692,90.4851,90.5608,15835.0
2017-07-19 11:15:00,107.76,107.81,107.72,107.81,16339.0,90.5692,90.6112,90.5355,90.6112,16339.0
2017-07-19 11:20:00,107.79,107.81,107.62,107.69,13672.0,90.5944,90.6112,90.4515,90.5103,13672.0
2017-07-19 11:25:00,107.68,107.68,107.61,107.61,18821.0,90.5019,90.5019,90.4431,90.4431,18821.0
2017-07-19 11:30:00,107.66,107.75,107.65,107.74,15160.0,90.4851,90.5608,90.4767,90.5524,15160.0
2017-07-19 11:35:00,107.74,107.75,107.64,107.72,16597.0,90.5524,90.5608,90.4683,90.5355,16597.0
2017-07-19 11:40:00,107.73,107.76,107.67,107.74,33804.0,90.5439,90.5692,90.4935,90.5524,33804.0
2017-07-19 11:45:00,107.74,107.8,107.73,107.77,26716.0,90.5524,90.6028,90.5439,90.5776,26716.0
2017-07-19 11:50:00,107.78,107.89,107.76,107.84,24706.0,90.586,90.6784,90.5692,90.6364,24706.0
2017-07-19 11:55:00,107.85,107.87,107.74,107.75,15613.0,90.6448,90.6616,90.5524,90.5608,15613.0
2017-07-19 12:00:00,107.76,107.84,107.72,107.79,14272.0,90.5692,90.6364,90.5355,90.5944,14272.0
2017-07-19 12:05:00,107.79,107.8,107.71,107.74,11148.0,90.5944,90.6028,90.5271,90.5524,11148.0
2017-07-19 12:10:00,107.74,107.81,107.7,107.77,12455.0,90.5524,90.6112,90.5187,90.5776,12455.0
2017-07-19 12:15:00,107.78,107.87,107.75,107.75,18139.0,90.586,90.6616,90.5608,90.5608,18139.0
2017-07-19 12:20:00,107.75,107.76,107.69,107.75,9840.0,90.5608,90.5692,90.5103,90.5608,9840.0
2017-07-19 12:25:00,107.75,107.77,107.7,107.73,13609.0,90.5608,90.5776,90.5187,90.5439,13609.0
2017-07-19 12:30:00,107.73,107.78,107.72,107.78,9251.0,90.5439,90.586,90.5355,90.586,9251.0
2017-07-19 12:35:00,107.78,107.88,107.77,107.8,17093.0,90.586,90.67,90.5776,90.6028,17093.0
2017-07-19 12:40:00,107.8,107.82,107.74,107.8,10549.0,90.6028,90.6196,90.5524,90.6028,10549.0
2017-07-19 12:45:00,107.79,107.79,107.74,107.76,8794.0,90.5944,90.5944,90.5524,90.5692,8794.0
2017-07-19 12:50:00,107.76,107.88,107.75,107.85,10700.0,90.5692,90.67,90.5608,90.6448,10700.0
2017-07-19 12:55:00,107.84,107.85,107.76,107.8,8125.0,90.6364,90.6448,90.5692,90.6028,8125.0
2017-07-19 13:00:00,107.78,107.85,107.77,107.84,10116.0,90.586,90.6448,90.5776,90.6364,10116.0
2017-07-19 13:05:00,107.84,107.93,107.84,107.93,10475.0,90.6364,90.712,90.6364,90.712,10475.0
2017-07-19 13:10:00,107.94,107.96,107.83,107.83,22130.0,90.7204,90.7373,90.628,90.628,22130.0
2017-07-19 13:15:00,107.84,107.88,107.81,107.82,9980.0,90.6364,90.67,90.6112,90.6196,9980.0
2017-07-19 13:20:00,107.82,107.94,107.81,107.94,12098.0,90.6196,90.7204,90.6112,90.7204,12098.0
2017-07-19 13:25:00,107.94,107.98,107.87,107.89,15538.0,90.7204,90.7541,90.6616,90.6784,15538.0
2017-07-19 13:30:00,107.88,107.93,107.84,107.93,14815.0,90.67,90.712,90.6364,90.712,14815.0
2017-07-19 13:35:00,107.93,107.93,107.85,107.87,11197.0,90.712,90.712,90.6448,90.6616,11197.0
2017-07-19 13:40:00,107.87,107.89,107.83,107.83,9180.0,90.6616,90.6784,90.628,90.628,9180.0
2017-07-19 13:45:00,107.84,107.93,107.84,107.93,8543.0,90.6364,90.712,90.6364,90.712,8543.0
2017-07-19 13:50:00,107.94,107.99,107.92,107.98,18743.0,90.7204,90.7625,90.7036,90.7541,18743.0
2017-07-19 13:55:00,107.98,108.0,107.9,107.9,13782.0,90.7541,90.7709,90.6868,90.6868,13782.0
2017-07-19 14:00:00,107.91,107.96,107.86,107.86,17927.0,90.6952,90.7373,90.6532,90.6532,17927.0
2017-07-19 14:05:00,107.87,107.93,107.85,107.92,12712.0,90.6616,90.712,90.6448,90.7036,12712.0
2017-07-19 14:10:00,107.93,107.95,107.87,107.9,13321.0,90.712,90.7289,90.6616,90.6868,13321.0
2017-07-19 14:15:00,107.91,107.92,107.84,107.85,14786.0,90.6952,90.7036,90.6364,90.6448,14786.0
2017-07-19 14:20:00,107.85,107.89,107.81,107.86,10767.0,90.6448,90.6784,90.6112,90.6532,10767.0
2017-07-19 14:25:00,107.84,107.87,107.8,107.85,12697.0,90.6364,90.6616,90.6028,90.6448,12697.0
2017-07-19 14:30:00,107.85,107.94,107.85,107.87,24875.0,90.6448,90.7204,90.6448,90.6616,24875.0
2017-07-19 14:35:00,107.87,107.9,107.82,107.83,19391.0,90.6616,90.6868,90.6196,90.628,19391.0
2017-07-19 14:40:00,107.84,107.87,107.82,107.86,19161.0,90.6364,90.6616,90.6196,90.6532,19161.0
2017-07-19 14:45:00,107.86,107.89,107.81,107.83,25134.0,90.6532,90.6784,90.6112,90.628,25134.0
2017-07-19 14:50:00,107.84,107.87,107.8,107.85,14937.0,90.6364,90.6616,90.6028,90.6448,14937.0
2017-07-19 14:55:00,107.85,107.88,107.83,107.85,13972.0,90.6448,90.67,90.628,90.6448,13972.0
2017-07-19 15:00:00,107.85,107.88,107.82,107.86,15290.0,90.6448,90.67,90.6196,90.6532,15290.0
2017-07-19 15:05:00,107.86,107.9,107.83,107.83,16259.0,90.6532,90.6868,90.628,90.628,16259.0
2017-07-19 15:10:00,107.82,107.83,107.72,107.72,32638.0,90.6196,90.628,90.5355,90.5355,32638.0
2017-07-19 15:15:00,107.74,107.78,107.73,107.77,27362.0,90.5524,90.586,90.5439,90.5776,27362.0
2017-07-19 15:20:00,107.76,107.8,107.75,107.78,22515.0,90.5692,90.6028,90.5608,90.586,22515.0
2017-07-19 15:25:00,107.78,107.81,107.75,107.76,19252.0,90.586,90.6112,90.5608,90.5692,19252.0
2017-07-19 15:30:00,107.76,107.81,107.73,107.73,42115.0,90.5692,90.6112,90.5439,90.5439,42115.0
2017-07-19 15:35:00,107.74,107.75,107.7,107.7,44521.0,90.5524,90.5608,90.5187,90.5187,44521.0
2017-07-19 15:40:00,107.72,107.8,107.69,107.7,52909.0,90.5355,90.6028,90.5103,90.5187,52909.0
2017-07-19 15:45:00,107.69,107.71,107.64,107.64,60288.0,90.5103,90.5271,90.4683,90.4683,60288.0
2017-07-19 15:50:00,107.64,107.76,107.62,107.75,83899.0,90.4683,90.5692,90.4515,90.5608,83899.0
2017-07-19 15:55:00,107.75,107.85,107.69,107.81,245513.0,90.5608,90.6448,90.5103,90.6112,245513.0
2017-07-20 09:30:00,107.9,108.11,107.7,108.0,106384.0,90.6868,90.8633,90.5187,90.7709,106384.0
2017-07-20 09:35:00,108.0,108.08,107.81,107.84,48367.0,90.7709,90.8381,90.6112,90.6364,48367.0
2017-07-20 09:40:00,107.91,107.95,107.71,107.88,72044.0,90.6952,90.7289,90.5271,90.67,72044.0
2017-07-20 09:45:00,107.88,107.95,107.72,107.94,42060.0,90.67,90.7289,90.5355,90.7204,42060.0
2017-07-20 09:50:00,107.94,108.01,107.84,108.0,50871.0,90.7204,90.7793,90.6364,90.7709,50871.0
2017-07-20 09:55:00,108.0,108.13,107.9,107.93,111108.0,90.7709,90.8801,90.6868,90.712,111108.0
2017-07-20 10:00:00,107.94,108.04,107.84,107.87,34322.0,90.7204,90.8045,90.6364,90.6616,34322.0
2017-07-20 10:05:00,107.87,108.08,107.86,108.01,43891.0,90.6616,90.8381,90.6532,90.7793,43891.0
2017-07-20 10:10:00,107.99,108.02,107.9,107.94,34317.0,90.7625,90.7877,90.6868,90.7204,34317.0
2017-07-20 10:15:00,107.94,108.03,107.88,107.94,20425.0,90.7204,90.7961,90.67,90.7204,20425.0
2017-07-20 10:20:00,107.94,108.15,107.9,108.09,68585.0,90.7204,90.8969,90.6868,90.8465,68585.0
2017-07-20 10:25:00,108.08,108.13,107.96,108.08,17398.0,90.8381,90.8801,90.7373,90.8381,17398.0
2017-07-20 10:30:00,108.06,108.11,107.82,107.9,36538.0,90.8213,90.8633,90.6196,90.6868,36538.0
2017-07-20 10:35:00,107.86,107.95,107.77,107.87,46734.0,90.6532,90.7289,90.5776,90.6616,46734.0
2017-07-20 10:40:00,107.87,107.99,107.76,107.95,64388.0,90.6616,90.7625,90.5692,90.7289,64388.0
2017-07-20 10:45:00,107.92,108.0,107.86,107.9,31405.0,90.7036,90.7709,90.6532,90.6868,31405.0
2017-07-20 10:50:00,107.88,107.93,107.75,107.9,27999.0,90.67,90.712,90.5608,90.6868,27999.0
2017-07-20 10:55:00,107.9,107.98,107.8,107.97,23667.0,90.6868,90.7541,90.6028,90.7457,23667.0
2017-07-20 11:00:00,107.98,108.05,107.9,108.04,17158.0,90.7541,90.8129,90.6868,90.8045,17158.0
2017-07-20 11:05:00,108.03,108.07,107.84,107.86,20733.0,90.7961,90.8297,90.6364,90.6532,20733.0
2017-07-20 11:10:00,107.85,107.89,107.58,107.71,22350.0,90.6448,90.6784,90.4179,90.5271,22350.0
2017-07-20 11:15:00,107.71,107.72,107.4,107.41,40000.0,90.5271,90.5355,90.2666,90.275,40000.0
2017-07-20 11:20:00,107.4,107.53,107.4,107.42,31709.0,90.2666,90.3759,90.2666,90.2834,31709.0
2017-07-20 11:25:00,107.44,107.49,107.38,107.46,13107.0,90.3002,90.3422,90.2498,90.317,13107.0
2017-07-20 11:30:00,107.46,107.7,107.44,107.55,61075.0,90.317,90.5187,90.3002,90.3927,61075.0
2017-07-20 11:35:00,107.54,107.55,107.38,107.39,33596.0,90.3843,90.3927,90.2498,90.2582,33596.0
2017-07-20 11:40:00,107.39,107.41,107.29,107.35,25406.0,90.2582,90.275,90.1741,90.2246,25406.0
2017-07-20 11:45:00,107.37,107.45,107.32,107.41,12798.0,90.2414,90.3086,90.1994,90.275,12798.0
2017-07-20 11:50:00,107.42,107.53,107.42,107.52,9669.0,90.2834,90.3759,90.2834,90.3674,9669.0
2017-07-20 11:55:00,107.52,107.59,107.47,107.56,11586.0,90.3674,90.4263,90.3254,90.4011,11586.0
2017-07-20 12:00:00,107.56,107.59,107.47,107.58,17170.0,90.4011,90.4263,90.3254,90.4179,17170.0
2017-07-20 12:05:00,107.58,107.58,107.48,107.5,10812.0,90.4179,90.4179,90.3338,90.3506,10812.0
2017-07-20 12:10:00,107.5,107.56,107.41,107.49,28574.0,90.3506,90.4011,90.275,90.3422,28574.0
2017-07-20 12:15:00,107.47,107.64,107.47,107.61,20261.0,90.3254,90.4683,90.3254,90.4431,20261.0
2017-07-20 12:20:00,107.61,107.78,107.58,107.78,17371.0,90.4431,90.586,90.4179,90.586,17371.0
2017-07-20 12:25:00,107.78,107.78,107.64,107.65,14548.0,90.586,90.586,90.4683,90.4767,14548.0
2017-07-20 12:30:00,107.66,107.75,107.63,107.75,27690.0,90.4851,90.5608,90.4599,90.5608,27690.0
2017-07-20 12:35:00,107.74,107.78,107.67,107.7,6820.0,90.5524,90.586,90.4935,90.5187,6820.0
2017-07-20 12:40:00,107.7,107.7,107.62,107.63,4720.0,90.5187,90.5187,90.4515,90.4599,4720.0
2017-07-20 12:45:00,107.62,107.67,107.62,107.67,5231.0,90.4515,90.4935,90.4515,90.4935,5231.0
2017-07-20 12:50:00,107.67,107.67,107.62,107.66,2100.0,90.4935,90.4935,90.4515,90.4851,2100.0
2017-07-20 12:55:00,107.65,107.67,107.63,107.66,8805.0,90.4767,90.4935,90.4599,90.4851,8805.0
2017-07-20 13:00:00,107.66,107.67,107.54,107.59,17651.0,90.4851,90.4935,90.3843,90.4263,17651.0
2017-07-20 13:05:00,107.58,107.64,107.56,107.61,16925.0,90.4179,90.4683,90.4011,90.4431,16925.0
2017-07-20 13:10:00,107.61,107.68,107.61,107.62,7225.0,90.4431,90.5019,90.4431,90.4515,7225.0
2017-07-20 13:15:00,107.64,107.66,107.61,107.61,3703.0,90.4683,90.4851,90.4431,90.4431,3703.0
2017-07-20 13:20:00,107.6,107.65,107.6,107.61,8316.0,90.4347,90.4767,90.4347,90.4431,8316.0
2017-07-20 13:25:00,107.62,107.65,107.61,107.64,4390.0,90.4515,90.4767,90.4431,90.4683,4390.0
2017-07-20 13:30:00,107.63,107.67,107.62,107.67,3832.0,90.4599,90.4935,90.4515,90.4935,3832.0
2017-07-20 13:35:00,107.67,107.68,107.59,107.59,17783.0,90.4935,90.5019,90.4263,90.4263,17783.0
2017-07-20 13:40:00,107.59,107.59,107.51,107.51,9631.0,90.4263,90.4263,90.359,90.359,9631.0
2017-07-20 13:45:00,107.52,107.58,107.49,107.57,9850.0,90.3674,90.4179,90.3422,90.4095,9850.0
2017-07-20 13:50:00,107.58,107.68,107.58,107.6,9215.0,90.4179,90.5019,90.4179,90.4347,9215.0
2017-07-20 13:55:00,107.57,107.57,107.52,107.52,9176.0,90.4095,90.4095,90.3674,90.3674,9176.0
2017-07-20 14:00:00,107.53,107.62,107.51,107.62,8741.0,90.3759,90.4515,90.359,90.4515,8741.0
2017-07-20 14:05:00,107.62,107.62,107.55,107.55,8599.0,90.4515,90.4515,90.3927,90.3927,8599.0
2017-07-20 14:10:00,107.54,107.55,107.51,107.53,9023.0,90.3843,90.3927,90.359,90.3759,9023.0
2017-07-20 14:15:00,107.52,107.52,107.45,107.49,13060.0,90.3674,90.3674,90.3086,90.3422,13060.0
2017-07-20 14:20:00,107.5,107.5,107.29,107.34,52482.0,90.3506,90.3506,90.1741,90.2162,52482.0
2017-07-20 14:25:00,107.34,107.34,107.22,107.25,25668.0,90.2162,90.2162,90.1153,90.1405,25668.0
2017-07-20 14:30:00,107.25,107.28,107.2,107.26,21944.0,90.1405,90.1657,90.0985,90.1489,21944.0
2017-07-20 14:35:00,107.26,107.28,107.23,107.27,22511.0,90.1489,90.1657,90.1237,90.1573,22511.0
2017-07-20 14:40:00,107.27,107.41,107.26,107.4,25969.0,90.1573,90.275,90.1489,90.2666,25969.0
2017-07-20 14:45:00,107.4,107.47,107.37,107.38,19066.0,90.2666,90.3254,90.2414,90.2498,19066.0
2017-07-20 14:50:00,107.38,107.49,107.37,107.46,9664.0,90.2498,90.3422,90.2414,90.317,9664.0
2017-07-20 14:55:00,107.47,107.49,107.44,107.47,6147.0,90.3254,90.3422,90.3002,90.3254,6147.0
2017-07-20 15:00:00,107.47,107.5,107.45,107.5,11897.0,90.3254,90.3506,90.3086,90.3506,11897.0
2017-07-20 15:05:00,107.49,107.52,107.48,107.49,12974.0,90.3422,90.3674,90.3338,90.3422,12974.0
2017-07-20 15:10:00,107.49,107.52,107.47,107.47,9200.0,90.3422,90.3674,90.3254,90.3254,9200.0
2017-07-20 15:15:00,107.48,107.48,107.4,107.43,15619.0,90.3338,90.3338,90.2666,90.2918,15619.0
2017-07-20 15:20:00,107.42,107.42,107.37,107.38,10892.0,90.2834,90.2834,90.2414,90.2498,10892.0
2017-07-20 15:25:00,107.37,107.41,107.36,107.37,22413.0,90.2414,90.275,90.233,90.2414,22413.0
2017-07-20 15:30:00,107.36,107.4,107.32,107.35,34299.0,90.233,90.2666,90.1994,90.2246,34299.0
2017-07-20 15:35:00,107.36,107.39,107.29,107.29,28107.0,90.233,90.2582,90.1741,90.1741,28107.0
2017-07-20 15:40:00,107.28,107.34,107.22,107.33,51605.0,90.1657,90.2162,90.1153,90.2078,51605.0
2017-07-20 15:45:00,107.34,107.34,107.21,107.23,48289.0,90.2162,90.2162,90.1069,90.1237,48289.0
2017-07-20 15:50:00,107.23,107.29,107.19,107.28,60051.0,90.1237,90.1741,90.0901,90.1657,60051.0
2017-07-20 15:55:00,107.28,107.31,107.06,107.24,299629.0,90.1657,90.191,89.9808,90.1321,299629.0
2017-07-21 09:30:00,106.71,106.95,105.76,106.07,322138.0,89.6867,89.8884,88.8882,89.1488,322138.0
2017-07-21 09:35:00,106.09,106.24,105.66,105.71,135169.0,89.1656,89.2916,88.8042,88.8462,135169.0
2017-07-21 09:40:00,105.67,106.2,105.4,106.1,107245.0,88.8126,89.258,88.5857,89.174,107245.0
2017-07-21 09:45:00,106.12,106.12,105.65,105.98,48467.0,89.1908,89.1908,88.7958,89.0731,48467.0
2017-07-21 09:50:00,105.96,106.14,105.89,106.0,72582.0,89.0563,89.2076,88.9975,89.0899,72582.0
2017-07-21 09:55:00,106.0,106.11,105.67,105.69,50163.0,89.0899,89.1824,88.8126,88.8294,50163.0
2017-07-21 10:00:00,105.68,105.96,105.68,105.93,62539.0,88.821,89.0563,88.821,89.0311,62539.0
2017-07-21 10:05:00,105.92,105.92,105.55,105.56,75272.0,89.0227,89.0227,88.7117,88.7201,75272.0
2017-07-21 10:10:00,105.55,105.61,105.31,105.53,79041.0,88.7117,88.7622,88.51,88.6949,79041.0
2017-07-21 10:15:00,105.55,105.68,105.43,105.59,43363.0,88.7117,88.821,88.6109,88.7453,43363.0
2017-07-21 10:20:00,105.56,105.89,105.56,105.87,112588.0,88.7201,88.9975,88.7201,88.9807,112588.0
2017-07-21 10:25:00,105.86,105.86,105.72,105.77,53918.0,88.9723,88.9723,88.8546,88.8966,53918.0
2017-07-21 10:30:00,105.77,105.78,105.62,105.73,42846.0,88.8966,88.905,88.7706,88.863,42846.0
2017-07-21 10:35:00,105.73,105.83,105.71,105.76,42905.0,88.863,88.9471,88.8462,88.8882,42905.0
2017-07-21 10:40:00,105.75,105.76,105.56,105.63,35681.0,88.8798,88.8882,88.7201,88.779,35681.0
2017-07-21 10:45:00,105.63,105.72,105.46,105.46,29531.0,88.779,88.8546,88.6361,88.6361,29531.0
2017-07-21 10:50:00,105.46,105.49,105.3,105.34,66647.0,88.6361,88.6613,88.5016,88.5352,66647.0
2017-07-21 10:55:00,105.34,105.34,105.11,105.2,133569.0,88.5352,88.5352,88.3419,88.4176,133569.0
2017-07-21 11:00:00,105.2,105.56,105.17,105.55,84176.0,88.4176,88.7201,88.3923,88.7117,84176.0
2017-07-21 11:05:00,105.54,105.8,105.54,105.72,42982.0,88.7033,88.9218,88.7033,88.8546,42982.0
2017-07-21 11:10:00,105.72,105.88,105.71,105.85,31655.0,88.8546,88.9891,88.8462,88.9639,31655.0
2017-07-21 11:15:00,105.84,105.97,105.8,105.96,29448.0,88.9555,89.0647,88.9218,89.0563,29448.0
2017-07-21 11:20:00,105.95,106.02,105.82,105.87,19782.0,89.0479,89.1067,88.9386,88.9807,19782.0
2017-07-21 11:25:00,105.89,106.01,105.88,105.97,27052.0,88.9975,89.0983,88.9891,89.0647,27052.0
2017-07-21 11:30:00,105.97,106.08,105.97,106.05,40475.0,89.0647,89.1572,89.0647,89.132,40475.0
2017-07-21 11:35:00,106.08,106.12,105.95,105.96,30249.0,89.1572,89.1908,89.0479,89.0563,30249.0
2017-07-21 11:40:00,105.96,105.98,105.91,105.97,18769.0,89.0563,89.0731,89.0143,89.0647,18769.0
2017-07-21 11:45:00,105.96,106.01,105.91,105.94,28737.0,89.0563,89.0983,89.0143,89.0395,28737.0
2017-07-21 11:50:00,105.94,106.18,105.93,106.15,123572.0,89.0395,89.2412,89.0311,89.216,123572.0
2017-07-21 11:55:00,106.15,106.35,106.14,106.29,39073.0,89.216,89.3841,89.2076,89.3337,39073.0
2017-07-21 12:00:00,106.3,106.33,106.23,106.27,18841.0,89.3421,89.3673,89.2832,89.3169,18841.0
2017-07-21 12:05:00,106.28,106.43,106.27,106.37,20521.0,89.3253,89.4513,89.3169,89.4009,20521.0
2017-07-21 12:10:00,106.36,106.41,106.32,106.34,36530.0,89.3925,89.4345,89.3589,89.3757,36530.0
2017-07-21 12:15:00,106.34,106.41,106.25,106.27,57085.0,89.3757,89.4345,89.3001,89.3169,57085.0
2017-07-21 12:20:00,106.27,106.32,106.11,106.28,88730.0,89.3169,89.3589,89.1824,89.3253,88730.0
2017-07-21 12:25:00,106.29,106.38,106.05,106.06,53598.0,89.3337,89.4093,89.132,89.1404,53598.0
2017-07-21 12:30:00,106.06,106.15,105.96,106.14,57921.0,89.1404,89.216,89.0563,89.2076,57921.0
2017-07-21 12:35:00,106.15,106.25,106.12,106.22,32540.0,89.216,89.3001,89.1908,89.2748,32540.0
2017-07-21 12:40:00,106.25,106.28,106.04,106.06,75665.0,89.3001,89.3253,89.1236,89.1404,75665.0
2017-07-21 12:45:00,106.13,106.34,106.13,106.31,8882.0,89.1992,89.3757,89.1992,89.3505,8882.0
2017-07-21 12:50:00,106.33,106.38,106.3,106.33,10045.0,89.3673,89.4093,89.3421,89.3673,10045.0
2017-07-21 12:55:00,106.33,106.4,106.27,106.29,35234.0,89.3673,89.4261,89.3169,89.3337,35234.0
2017-07-21 13:00:00,106.28,106.28,106.15,106.19,47273.0,89.3253,89.3253,89.216,89.2496,47273.0
2017-07-21 13:05:00,106.19,106.22,106.05,106.14,20564.0,89.2496,89.2748,89.132,89.2076,20564.0
2017-07-21 13:10:00,106.15,106.24,106.12,106.23,29623.0,89.216,89.2916,89.1908,89.2832,29623.0
2017-07-21 13:15:00,106.24,106.29,106.2,106.28,16537.0,89.2916,89.3337,89.258,89.3253,16537.0
2017-07-21 13:20:00,106.3,106.3,106.21,106.25,15112.0,89.3421,89.3421,89.2664,89.3001,15112.0
2017-07-21 13:25:00,106.26,106.32,106.24,106.28,18215.0,89.3085,89.3589,89.2916,89.3253,18215.0
2017-07-21 13:30:00,106.29,106.29,106.0,106.02,62331.0,89.3337,89.3337,89.0899,89.1067,62331.0
2017-07-21 13:35:00,106.02,106.12,105.97,106.07,66452.0,89.1067,89.1908,89.0647,89.1488,66452.0
2017-07-21 13:40:00,106.09,106.19,106.01,106.06,38996.0,89.1656,89.2496,89.0983,89.1404,38996.0
2017-07-21 13:45:00,106.05,106.07,105.98,106.04,25681.0,89.132,89.1488,89.0731,89.1236,25681.0
2017-07-21 13:50:00,106.04,106.11,105.99,106.11,53631.0,89.1236,89.1824,89.0815,89.1824,53631.0
2017-07-21 13:55:00,106.11,106.11,105.95,105.96,29136.0,89.1824,89.1824,89.0479,89.0563,29136.0
2017-07-21 14:00:00,105.96,106.01,105.88,105.93,41975.0,89.0563,89.0983,88.9891,89.0311,41975.0
2017-07-21 14:05:00,105.92,105.98,105.88,105.98,27468.0,89.0227,89.0731,88.9891,89.0731,27468.0
2017-07-21 14:10:00,105.97,106.16,105.97,106.16,16257.0,89.0647,89.2244,89.0647,89.2244,16257.0
2017-07-21 14:15:00,106.16,106.3,106.14,106.3,13891.0,89.2244,89.3421,89.2076,89.3421,13891.0
2017-07-21 14:20:00,106.31,106.34,106.23,106.24,9913.0,89.3505,89.3757,89.2832,89.2916,9913.0
2017-07-21 14:25:00,106.24,106.28,106.2,106.28,8209.0,89.2916,89.3253,89.258,89.3253,8209.0
2017-07-21 14:30:00,106.28,106.3,106.22,106.23,15299.0,89.3253,89.3421,89.2748,89.2832,15299.0
2017-07-21 14:35:00,106.22,106.38,106.22,106.36,11673.0,89.2748,89.4093,89.2748,89.3925,11673.0
2017-07-21 14:40:00,106.35,106.37,106.31,106.35,9271.0,89.3841,89.4009,89.3505,89.3841,9271.0
2017-07-21 14:45:00,106.34,106.43,106.34,106.41,13723.0,89.3757,89.4513,89.3757,89.4345,13723.0
2017-07-21 14:50:00,106.4,106.46,106.39,106.42,12573.0,89.4261,89.4766,89.4177,89.4429,12573.0
2017-07-21 14:55:00,106.42,106.47,106.41,106.47,14456.0,89.4429,89.485,89.4345,89.485,14456.0
2017-07-21 15:00:00,106.47,106.53,106.47,106.49,23277.0,89.485,89.5354,89.485,89.5018,23277.0
2017-07-21 15:05:00,106.5,106.52,106.37,106.38,17179.0,89.5102,89.527,89.4009,89.4093,17179.0
2017-07-21 15:10:00,106.37,106.45,106.34,106.45,16283.0,89.4009,89.4681,89.3757,89.4681,16283.0
2017-07-21 15:15:00,106.46,106.49,106.33,106.33,31144.0,89.4766,89.5018,89.3673,89.3673,31144.0
2017-07-21 15:20:00,106.33,106.41,106.3,106.41,20179.0,89.3673,89.4345,89.3421,89.4345,20179.0
2017-07-21 15:25:00,106.41,106.45,106.38,106.45,18874.0,89.4345,89.4681,89.4093,89.4681,18874.0
2017-07-21 15:30:00,106.45,106.48,106.42,106.48,22318.0,89.4681,89.4934,89.4429,89.4934,22318.0
2017-07-21 15:35:00,106.46,106.48,106.41,106.48,28814.0,89.4766,89.4934,89.4345,89.4934,28814.0
2017-07-21 15:40:00,106.47,106.57,106.47,106.51,38076.0,89.485,89.569,89.485,89.5186,38076.0
2017-07-21 15:45:00,106.51,106.62,106.5,106.62,58982.0,89.5186,89.611,89.5102,89.611,58982.0
2017-07-21 15:50:00,106.63,106.68,106.61,106.66,64100.0,89.6194,89.6615,89.6026,89.6446,64100.0
2017-07-21 15:55:00,106.65,106.66,106.49,106.58,117091.0,89.6362,89.6446,89.5018,89.5774,117091.0
2017-07-24 09:30:00,107.86,108.19,107.45,107.95,281662.0,90.6532,90.9306,90.3086,90.7289,281662.0
2017-07-24 09:35:00,107.99,108.42,107.87,108.0,194393.0,90.7625,91.1239,90.6616,90.7709,194393.0
2017-07-24 09:40:00,107.97,108.15,107.66,107.87,131829.0,90.7457,90.8969,90.4851,90.6616,131829.0
2017-07-24 09:45:00,107.9,108.41,107.85,108.41,134262.0,90.6868,91.1155,90.6448,91.1155,134262.0
2017-07-24 09:50:00,108.4,108.5,108.22,108.34,116162.0,91.1071,91.1911,90.9558,91.0566,116162.0
2017-07-24 09:55:00,108.35,108.39,107.96,107.96,67615.0,91.065,91.0987,90.7373,90.7373,67615.0
2017-07-24 10:00:00,107.99,108.05,107.75,107.79,72846.0,90.7625,90.8129,90.5608,90.5944,72846.0
2017-07-24 10:05:00,107.76,107.99,107.66,107.84,62842.0,90.5692,90.7625,90.4851,90.6364,62842.0
2017-07-24 10:10:00,107.83,107.87,107.65,107.65,43604.0,90.628,90.6616,90.4767,90.4767,43604.0
2017-07-24 10:15:00,107.66,107.72,107.5,107.51,51932.0,90.4851,90.5355,90.3506,90.359,51932.0
2017-07-24 10:20:00,107.52,107.76,107.51,107.67,38682.0,90.3674,90.5692,90.359,90.4935,38682.0
2017-07-24 10:25:00,107.68,107.69,107.56,107.65,31183.0,90.5019,90.5103,90.4011,90.4767,31183.0
2017-07-24 10:30:00,107.66,107.66,107.45,107.53,34616.0,90.4851,90.4851,90.3086,90.3759,34616.0
2017-07-24 10:35:00,107.53,107.6,107.45,107.46,35300.0,90.3759,90.4347,90.3086,90.317,35300.0
2017-07-24 10:40:00,107.46,107.69,107.46,107.64,43297.0,90.317,90.5103,90.317,90.4683,43297.0
2017-07-24 10:45:00,107.65,107.66,107.52,107.54,45135.0,90.4767,90.4851,90.3674,90.3843,45135.0
2017-07-24 10:50:00,107.54,107.66,107.35,107.35,51087.0,90.3843,90.4851,90.2246,90.2246,51087.0
2017-07-24 10:55:00,107.37,107.6,107.29,107.56,60386.0,90.2414,90.4347,90.1741,90.4011,60386.0
2017-07-24 11:00:00,107.56,107.75,107.53,107.75,41766.0,90.4011,90.5608,90.3759,90.5608,41766.0
2017-07-24 11:05:00,107.73,107.82,107.69,107.72,72419.0,90.5439,90.6196,90.5103,90.5355,72419.0
2017-07-24 11:10:00,107.72,107.91,107.67,107.91,49793.0,90.5355,90.6952,90.4935,90.6952,49793.0
2017-07-24 11:15:00,107.92,107.92,107.76,107.88,55807.0,90.7036,90.7036,90.5692,90.67,55807.0
2017-07-24 11:20:00,107.87,107.93,107.79,107.89,34848.0,90.6616,90.712,90.5944,90.6784,34848.0
2017-07-24 11:25:00,107.88,107.97,107.75,107.83,47990.0,90.67,90.7457,90.5608,90.628,47990.0
2017-07-24 11:30:00,107.85,107.98,107.8,107.98,34577.0,90.6448,90.7541,90.6028,90.7541,34577.0
2017-07-24 11:35:00,107.97,107.98,107.9,107.92,31120.0,90.7457,90.7541,90.6868,90.7036,31120.0
2017-07-24 11:40:00,107.9,108.01,107.87,107.88,41970.0,90.6868,90.7793,90.6616,90.67,41970.0
2017-07-24 11:45:00,107.87,107.94,107.85,107.89,29403.0,90.6616,90.7204,90.6448,90.6784,29403.0
2017-07-24 11:50:00,107.9,107.9,107.77,107.81,33525.0,90.6868,90.6868,90.5776,90.6112,33525.0
2017-07-24 11:55:00,107.82,107.91,107.81,107.87,29930.0,90.6196,90.6952,90.6112,90.6616,29930.0
2017-07-24 12:00:00,107.86,107.89,107.65,107.65,69933.0,90.6532,90.6784,90.4767,90.4767,69933.0
2017-07-24 12:05:00,107.65,107.66,107.5,107.52,62531.0,90.4767,90.4851,90.3506,90.3674,62531.0
2017-07-24 12:10:00,107.51,107.53,107.34,107.53,75844.0,90.359,90.3759,90.2162,90.3759,75844.0
2017-07-24 12:15:00,107.53,107.68,107.5,107.52,43288.0,90.3759,90.5019,90.3506,90.3674,43288.0
2017-07-24 12:20:00,107.5,107.59,107.49,107.53,29787.0,90.3506,90.4263,90.3422,90.3759,29787.0
2017-07-24 12:25:00,107.53,107.59,107.41,107.54,38611.0,90.3759,90.4263,90.275,90.3843,38611.0
2017-07-24 12:30:00,107.57,107.71,107.57,107.7,41542.0,90.4095,90.5271,90.4095,90.5187,41542.0
2017-07-24 12:35:00,107.69,107.85,107.67,107.72,42065.0,90.5103,90.6448,90.4935,90.5355,42065.0
2017-07-24 12:40:00,107.72,107.77,107.66,107.74,26215.0,90.5355,90.5776,90.4851,90.5524,26215.0
2017-07-24 12:45:00,107.73,107.81,107.68,107.74,48093.0,90.5439,90.6112,90.5019,90.5524,48093.0
2017-07-24 12:50:00,107.73,107.83,107.69,107.78,59538.0,90.5439,90.628,90.5103,90.586,59538.0
2017-07-24 12:55:00,107.78,107.92,107.78,107.91,46638.0,90.586,90.7036,90.586,90.6952,46638.0
2017-07-24 13:00:00,107.91,107.98,107.88,107.89,35744.0,90.6952,90.7541,90.67,90.6784,35744.0
2017-07-24 13:05:00,107.88,107.99,107.86,107.95,27708.0,90.67,90.7625,90.6532,90.7289,27708.0
2017-07-24 13:10:00,107.94,107.99,107.93,107.95,16346.0,90.7204,90.7625,90.712,90.7289,16346.0
2017-07-24 13:15:00,107.95,107.95,107.87,107.91,28303.0,90.7289,90.7289,90.6616,90.6952,28303.0
2017-07-24 13:20:00,107.9,107.96,107.87,107.88,46089.0,90.6868,90.7373,90.6616,90.67,46089.0
2017-07-24 13:25:00,107.88,107.99,107.85,107.94,24666.0,90.67,90.7625,90.6448,90.7204,24666.0
2017-07-24 13:30:00,107.93,107.98,107.87,107.92,24193.0,90.712,90.7541,90.6616,90.7036,24193.0
2017-07-24 13:35:00,107.93,107.96,107.89,107.89,18243.0,90.712,90.7373,90.6784,90.6784,18243.0
2017-07-24 13:40:00,107.9,107.9,107.8,107.82,32154.0,90.6868,90.6868,90.6028,90.6196,32154.0
2017-07-24 13:45:00,107.82,107.98,107.81,107.94,28633.0,90.6196,90.7541,90.6112,90.7204,28633.0
2017-07-24 13:50:00,107.93,108.0,107.91,107.93,49804.0,90.712,90.7709,90.6952,90.712,49804.0
2017-07-24 13:55:00,107.93,107.95,107.88,107.89,75292.0,90.712,90.7289,90.67,90.6784,75292.0
2017-07-24 14:00:00,107.9,107.96,107.86,107.92,28614.0,90.6868,90.7373,90.6532,90.7036,28614.0
2017-07-24 14:05:00,107.92,108.02,107.89,107.99,37162.0,90.7036,90.7877,90.6784,90.7625,37162.0
2017-07-24 14:10:00,108.0,108.05,107.96,108.03,27743.0,90.7709,90.8129,90.7373,90.7961,27743.0
2017-07-24 14:15:00,108.03,108.16,108.02,108.15,55731.0,90.7961,90.9054,90.7877,90.8969,55731.0
2017-07-24 14:20:00,108.16,108.22,108.06,108.07,38311.0,90.9054,90.9558,90.8213,90.8297,38311.0
2017-07-24 14:25:00,108.07,108.08,107.91,107.92,35847.0,90.8297,90.8381,90.6952,90.7036,35847.0
2017-07-24 14:30:00,107.91,107.98,107.89,107.94,45486.0,90.6952,90.7541,90.6784,90.7204,45486.0
2017-07-24 14:35:00,107.93,107.95,107.84,107.84,41077.0,90.712,90.7289,90.6364,90.6364,41077.0
2017-07-24 14:40:00,107.84,107.94,107.82,107.93,45600.0,90.6364,90.7204,90.6196,90.712,45600.0
2017-07-24 14:45:00,107.92,107.98,107.91,107.95,39680.0,90.7036,90.7541,90.6952,90.7289,39680.0
2017-07-24 14:50:00,107.93,107.96,107.87,107.88,30858.0,90.712,90.7373,90.6616,90.67,30858.0
2017-07-24 14:55:00,107.87,107.98,107.85,107.97,37464.0,90.6616,90.7541,90.6448,90.7457,37464.0
2017-07-24 15:00:00,107.97,108.15,107.97,108.1,46369.0,90.7457,90.8969,90.7457,90.8549,46369.0
2017-07-24 15:05:00,108.11,108.11,108.01,108.07,72857.0,90.8633,90.8633,90.7793,90.8297,72857.0
2017-07-24 15:10:00,108.08,108.17,108.0,108.0,69699.0,90.8381,90.9138,90.7709,90.7709,69699.0
2017-07-24 15:15:00,108.0,108.06,107.99,108.03,34028.0,90.7709,90.8213,90.7625,90.7961,34028.0
2017-07-24 15:20:00,108.03,108.04,108.0,108.01,60922.0,90.7961,90.8045,90.7709,90.7793,60922.0
2017-07-24 15:25:00,108.01,108.13,108.0,108.13,68967.0,90.7793,90.8801,90.7709,90.8801,68967.0
2017-07-24 15:30:00,108.12,108.13,108.02,108.05,60907.0,90.8717,90.8801,90.7877,90.8129,60907.0
2017-07-24 15:35:00,108.06,108.13,108.04,108.1,63045.0,90.8213,90.8801,90.8045,90.8549,63045.0
2017-07-24 15:40:00,108.1,108.15,108.09,108.15,67378.0,90.8549,90.8969,90.8465,90.8969,67378.0
2017-07-24 15:45:00,108.14,108.23,108.1,108.23,143105.0,90.8885,90.9642,90.8549,90.9642,143105.0
2017-07-24 15:50:00,108.23,108.34,108.17,108.2,215535.0,90.9642,91.0566,90.9138,90.939,215535.0
2017-07-24 15:55:00,108.2,108.43,108.19,108.43,362323.0,90.939,91.1323,90.9306,91.1323,362323.0
2017-07-25 09:30:00,113.24,113.69,111.8,112.82,1289974.0,95.1749,95.5532,93.9647,94.8219,1289974.0
2017-07-25 09:35:00,112.84,113.0,112.16,112.59,325668.0,94.8388,94.9732,94.2672,94.6286,325668.0
2017-07-25 09:40:00,112.6,112.99,112.21,112.54,334512.0,94.637,94.9648,94.3093,94.5866,334512.0
2017-07-25 09:45:00,112.56,112.88,112.21,112.45,231566.0,94.6034,94.8724,94.3093,94.511,231566.0
2017-07-25 09:50:00,112.45,113.0,112.45,112.54,271882.0,94.511,94.9732,94.511,94.5866,271882.0
2017-07-25 09:55:00,112.58,112.79,112.35,112.59,160121.0,94.6202,94.7967,94.4269,94.6286,160121.0
2017-07-25 10:00:00,112.61,113.19,112.59,112.77,381639.0,94.6454,95.1329,94.6286,94.7799,381639.0
2017-07-25 10:05:00,112.77,112.92,112.37,112.52,283562.0,94.7799,94.906,94.4437,94.5698,283562.0
2017-07-25 10:10:00,112.52,112.62,112.16,112.58,171193.0,94.5698,94.6539,94.2672,94.6202,171193.0
2017-07-25 10:15:00,112.59,113.0,112.52,112.93,158043.0,94.6286,94.9732,94.5698,94.9144,158043.0
2017-07-25 10:20:00,112.96,113.11,112.9,113.0,178546.0,94.9396,95.0657,94.8892,94.9732,178546.0
2017-07-25 10:25:00,112.99,113.21,112.87,113.13,160059.0,94.9648,95.1497,94.864,95.0825,160059.0
2017-07-25 10:30:00,113.13,113.37,112.95,113.29,188361.0,95.0825,95.2842,94.9312,95.217,188361.0
2017-07-25 10:35:00,113.32,113.54,113.15,113.53,223650.0,95.2422,95.4271,95.0993,95.4187,223650.0
2017-07-25 10:40:00,113.49,113.9,113.49,113.84,265979.0,95.3851,95.7297,95.3851,95.6792,265979.0
2017-07-25 10:45:00,113.84,114.0,113.38,113.45,216687.0,95.6792,95.8137,95.2926,95.3514,216687.0
2017-07-25 10:50:00,113.45,113.59,113.31,113.35,185336.0,95.3514,95.4691,95.2338,95.2674,185336.0
2017-07-25 10:55:00,113.36,113.36,112.9,113.11,107625.0,95.2758,95.2758,94.8892,95.0657,107625.0
2017-07-25 11:00:00,113.13,113.3,113.07,113.19,119650.0,95.0825,95.2254,95.0321,95.1329,119650.0
2017-07-25 11:05:00,113.21,113.36,113.0,113.04,66976.0,95.1497,95.2758,94.9732,95.0069,66976.0
2017-07-25 11:10:00,113.04,113.48,113.04,113.39,66532.0,95.0069,95.3767,95.0069,95.301,66532.0
2017-07-25 11:15:00,113.41,113.58,113.28,113.55,113616.0,95.3178,95.4607,95.2086,95.4355,113616.0
2017-07-25 11:20:00,113.55,113.55,113.23,113.33,48148.0,95.4355,95.4355,95.1665,95.2506,48148.0
2017-07-25 11:25:00,113.32,113.49,113.27,113.3,38928.0,95.2422,95.3851,95.2002,95.2254,38928.0
2017-07-25 11:30:00,113.3,113.41,113.01,113.24,258037.0,95.2254,95.3178,94.9816,95.1749,258037.0
2017-07-25 11:35:00,113.25,113.4,113.09,113.15,96119.0,95.1833,95.3094,95.0489,95.0993,96119.0
2017-07-25 11:40:00,113.17,113.17,112.7,112.83,136298.0,95.1161,95.1161,94.7211,94.8304,136298.0
2017-07-25 11:45:00,112.87,113.26,112.81,113.24,134984.0,94.864,95.1918,94.8135,95.1749,134984.0
2017-07-25 11:50:00,113.22,113.44,113.16,113.38,169808.0,95.1581,95.343,95.1077,95.2926,169808.0
2017-07-25 11:55:00,113.37,113.44,113.2,113.24,124549.0,95.2842,95.343,95.1413,95.1749,124549.0
2017-07-25 12:00:00,113.23,113.47,113.23,113.44,103603.0,95.1665,95.3683,95.1665,95.343,103603.0
2017-07-25 12:05:00,113.44,113.55,113.32,113.38,107309.0,95.343,95.4355,95.2422,95.2926,107309.0
2017-07-25 12:10:00,113.4,113.8,113.39,113.75,78452.0,95.3094,95.6456,95.301,95.6036,78452.0
2017-07-25 12:15:00,113.76,113.81,113.65,113.69,131032.0,95.612,95.654,95.5195,95.5532,131032.0
2017-07-25 12:20:00,113.68,113.92,113.68,113.73,119558.0,95.5448,95.7465,95.5448,95.5868,119558.0
2017-07-25 12:25:00,113.73,113.85,113.67,113.7,84279.0,95.5868,95.6876,95.5363,95.5616,84279.0
2017-07-25 12:30:00,113.73,113.83,113.65,113.73,64567.0,95.5868,95.6708,95.5195,95.5868,64567.0
2017-07-25 12:35:00,113.74,113.9,113.74,113.76,58706.0,95.5952,95.7297,95.5952,95.612,58706.0
2017-07-25 12:40:00,113.77,113.92,113.73,113.88,52359.0,95.6204,95.7465,95.5868,95.7128,52359.0
2017-07-25 12:45:00,113.88,114.24,113.87,114.2,273672.0,95.7128,96.0154,95.7044,95.9818,273672.0
2017-07-25 12:50:00,114.22,114.24,114.11,114.22,90296.0,95.9986,96.0154,95.9062,95.9986,90296.0
2017-07-25 12:55:00,114.23,114.37,114.19,114.26,92971.0,96.007,96.1247,95.9734,96.0322,92971.0
2017-07-25 13:00:00,114.26,114.49,114.26,114.48,112677.0,96.0322,96.2255,96.0322,96.2171,112677.0
2017-07-25 13:05:00,114.46,114.64,114.42,114.57,164765.0,96.2003,96.3516,96.1667,96.2928,164765.0
2017-07-25 13:10:00,114.57,114.69,114.46,114.68,146861.0,96.2928,96.3936,96.2003,96.3852,146861.0
2017-07-25 13:15:00,114.67,114.68,114.56,114.6,59659.0,96.3768,96.3852,96.2844,96.318,59659.0
2017-07-25 13:20:00,114.61,114.68,114.59,114.65,46624.0,96.3264,96.3852,96.3096,96.36,46624.0
2017-07-25 13:25:00,114.65,114.69,114.5,114.63,65711.0,96.36,96.3936,96.2339,96.3432,65711.0
2017-07-25 13:30:00,114.63,114.63,114.56,114.59,48199.0,96.3432,96.3432,96.2844,96.3096,48199.0
2017-07-25 13:35:00,114.59,114.64,114.36,114.39,67468.0,96.3096,96.3516,96.1163,96.1415,67468.0
2017-07-25 13:40:00,114.38,114.42,114.3,114.39,61523.0,96.1331,96.1667,96.0658,96.1415,61523.0
2017-07-25 13:45:00,114.39,114.55,114.36,114.55,61001.0,96.1415,96.276,96.1163,96.276,61001.0
2017-07-25 13:50:00,114.55,114.61,114.5,114.51,51784.0,96.276,96.3264,96.2339,96.2423,51784.0
2017-07-25 13:55:00,114.51,114.59,114.49,114.55,57251.0,96.2423,96.3096,96.2255,96.276,57251.0
2017-07-25 14:00:00,114.54,114.54,114.21,114.23,154006.0,96.2676,96.2676,95.9902,96.007,154006.0
2017-07-25 14:05:00,114.22,114.33,113.93,114.13,137526.0,95.9986,96.0911,95.7549,95.923,137526.0
2017-07-25 14:10:00,114.13,114.27,114.08,114.14,60102.0,95.923,96.0406,95.8809,95.9314,60102.0
2017-07-25 14:15:00,114.15,114.26,114.14,114.21,63605.0,95.9398,96.0322,95.9314,95.9902,63605.0
2017-07-25 14:20:00,114.21,114.3,114.17,114.2,71087.0,95.9902,96.0658,95.9566,95.9818,71087.0
2017-07-25 14:25:00,114.19,114.42,114.17,114.41,65067.0,95.9734,96.1667,95.9566,96.1583,65067.0
2017-07-25 14:30:00,114.42,114.44,114.28,114.4,59918.0,96.1667,96.1835,96.049,96.1499,59918.0
2017-07-25 14:35:00,114.39,114.46,114.38,114.38,64606.0,96.1415,96.2003,96.1331,96.1331,64606.0
2017-07-25 14:40:00,114.38,114.44,114.33,114.41,40515.0,96.1331,96.1835,96.0911,96.1583,40515.0
2017-07-25 14:45:00,114.41,114.57,114.36,114.55,68330.0,96.1583,96.2928,96.1163,96.276,68330.0
2017-07-25 14:50:00,114.56,114.64,114.51,114.55,83089.0,96.2844,96.3516,96.2423,96.276,83089.0
2017-07-25 14:55:00,114.54,114.6,114.51,114.58,50653.0,96.2676,96.318,96.2423,96.3012,50653.0
2017-07-25 15:00:00,114.59,114.64,114.54,114.55,55247.0,96.3096,96.3516,96.2676,96.276,55247.0
2017-07-25 15:05:00,114.55,114.56,114.52,114.54,57578.0,96.276,96.2844,96.2507,96.2676,57578.0
2017-07-25 15:10:00,114.54,114.63,114.38,114.43,116609.0,96.2676,96.3432,96.1331,96.1751,116609.0
2017-07-25 15:15:00,114.45,114.52,114.42,114.42,79283.0,96.1919,96.2507,96.1667,96.1667,79283.0
2017-07-25 15:20:00,114.42,114.53,114.35,114.41,107025.0,96.1667,96.2592,96.1079,96.1583,107025.0
2017-07-25 15:25:00,114.41,114.55,114.4,114.5,102378.0,96.1583,96.276,96.1499,96.2339,102378.0
2017-07-25 15:30:00,114.51,114.58,114.44,114.47,105759.0,96.2423,96.3012,96.1835,96.2087,105759.0
2017-07-25 15:35:00,114.48,114.55,114.47,114.51,93547.0,96.2171,96.276,96.2087,96.2423,93547.0
2017-07-25 15:40:00,114.5,114.58,114.49,114.51,156601.0,96.2339,96.3012,96.2255,96.2423,156601.0
2017-07-25 15:45:00,114.5,114.58,114.49,114.5,202728.0,96.2339,96.3012,96.2255,96.2339,202728.0
2017-07-25 15:50:00,114.5,114.74,114.5,114.7,343803.0,96.2339,96.4357,96.2339,96.402,343803.0
2017-07-25 15:55:00,114.69,114.89,114.5,114.54,649771.0,96.3936,96.5617,96.2339,96.2676,649771.0
2017-07-26 09:30:00,114.25,114.54,113.66,113.87,353266.0,96.0238,96.2676,95.5279,95.7044,353266.0
2017-07-26 09:35:00,113.87,114.5,113.77,114.04,182404.0,95.7044,96.2339,95.6204,95.8473,182404.0
2017-07-26 09:40:00,114.0,114.2,113.81,113.99,132643.0,95.8137,95.9818,95.654,95.8053,132643.0
2017-07-26 09:45:00,114.0,114.06,113.83,113.87,79418.0,95.8137,95.8641,95.6708,95.7044,79418.0
2017-07-26 09:50:00,113.85,113.87,113.45,113.62,122745.0,95.6876,95.7044,95.3514,95.4943,122745.0
2017-07-26 09:55:00,113.61,113.77,113.58,113.68,131487.0,95.4859,95.6204,95.4607,95.5448,131487.0
2017-07-26 10:00:00,113.66,113.72,113.44,113.44,136905.0,95.5279,95.5784,95.343,95.343,136905.0
2017-07-26 10:05:00,113.47,113.55,113.28,113.34,102101.0,95.3683,95.4355,95.2086,95.259,102101.0
2017-07-26 10:10:00,113.38,113.67,113.34,113.61,90855.0,95.2926,95.5363,95.259,95.4859,90855.0
2017-07-26 10:15:00,113.61,113.67,113.55,113.62,57962.0,95.4859,95.5363,95.4355,95.4943,57962.0
2017-07-26 10:20:00,113.63,113.81,113.58,113.8,133687.0,95.5027,95.654,95.4607,95.6456,133687.0
2017-07-26 10:25:00,113.79,113.79,113.58,113.78,91902.0,95.6372,95.6372,95.4607,95.6288,91902.0
2017-07-26 10:30:00,113.8,113.95,113.69,113.76,85986.0,95.6456,95.7717,95.5532,95.612,85986.0
2017-07-26 10:35:00,113.75,113.9,113.74,113.85,58488.0,95.6036,95.7297,95.5952,95.6876,58488.0
2017-07-26 10:40:00,113.86,113.9,113.75,113.85,46484.0,95.696,95.7297,95.6036,95.6876,46484.0
2017-07-26 10:45:00,113.86,113.87,113.4,113.41,55214.0,95.696,95.7044,95.3094,95.3178,55214.0
2017-07-26 10:50:00,113.41,113.53,113.29,113.39,54529.0,95.3178,95.4187,95.217,95.301,54529.0
2017-07-26 10:55:00,113.41,113.65,113.34,113.6,82592.0,95.3178,95.5195,95.259,95.4775,82592.0
2017-07-26 11:00:00,113.61,113.64,113.39,113.44,58502.0,95.4859,95.5111,95.301,95.343,58502.0
2017-07-26 11:05:00,113.42,113.5,113.33,113.49,58797.0,95.3262,95.3935,95.2506,95.3851,58797.0
2017-07-26 11:10:00,113.49,113.53,113.41,113.41,55961.0,95.3851,95.4187,95.3178,95.3178,55961.0
2017-07-26 11:15:00,113.4,113.44,113.21,113.33,60548.0,95.3094,95.343,95.1497,95.2506,60548.0
2017-07-26 11:20:00,113.34,113.38,113.23,113.23,42147.0,95.259,95.2926,95.1665,95.1665,42147.0
2017-07-26 11:25:00,113.23,113.32,113.11,113.24,59657.0,95.1665,95.2422,95.0657,95.1749,59657.0
2017-07-26 11:30:00,113.24,113.39,113.22,113.34,34684.0,95.1749,95.301,95.1581,95.259,34684.0
2017-07-26 11:35:00,113.33,113.36,113.28,113.28,25022.0,95.2506,95.2758,95.2086,95.2086,25022.0
2017-07-26 11:40:00,113.29,113.43,113.28,113.31,29316.0,95.217,95.3346,95.2086,95.2338,29316.0
2017-07-26 11:45:00,113.29,113.32,113.25,113.27,29346.0,95.217,95.2422,95.1833,95.2002,29346.0
2017-07-26 11:50:00,113.27,113.33,113.24,113.26,32110.0,95.2002,95.2506,95.1749,95.1918,32110.0
2017-07-26 11:55:00,113.28,113.35,113.23,113.3,40479.0,95.2086,95.2674,95.1665,95.2254,40479.0
2017-07-26 12:00:00,113.3,113.34,113.26,113.29,26047.0,95.2254,95.259,95.1918,95.217,26047.0
2017-07-26 12:05:00,113.29,113.29,113.22,113.29,28094.0,95.217,95.217,95.1581,95.217,28094.0
2017-07-26 12:10:00,113.27,113.36,113.22,113.34,26649.0,95.2002,95.2758,95.1581,95.259,26649.0
2017-07-26 12:15:00,113.35,113.35,113.25,113.27,28378.0,95.2674,95.2674,95.1833,95.2002,28378.0
2017-07-26 12:20:00,113.28,113.31,113.22,113.29,34947.0,95.2086,95.2338,95.1581,95.217,34947.0
2017-07-26 12:25:00,113.29,113.34,113.2,113.22,28504.0,95.217,95.259,95.1413,95.1581,28504.0
2017-07-26 12:30:00,113.21,113.26,113.15,113.16,48917.0,95.1497,95.1918,95.0993,95.1077,48917.0
2017-07-26 12:35:00,113.16,113.26,113.16,113.2,28525.0,95.1077,95.1918,95.1077,95.1413,28525.0
2017-07-26 12:40:00,113.2,113.2,113.12,113.14,26221.0,95.1413,95.1413,95.0741,95.0909,26221.0
2017-07-26 12:45:00,113.13,113.17,113.08,113.12,30511.0,95.0825,95.1161,95.0405,95.0741,30511.0
2017-07-26 12:50:00,113.12,113.15,113.08,113.09,25629.0,95.0741,95.0993,95.0405,95.0489,25629.0
2017-07-26 12:55:00,113.1,113.14,113.08,113.09,37261.0,95.0573,95.0909,95.0405,95.0489,37261.0
2017-07-26 13:00:00,113.09,113.2,113.09,113.16,35432.0,95.0489,95.1413,95.0489,95.1077,35432.0
2017-07-26 13:05:00,113.16,113.28,113.15,113.27,43044.0,95.1077,95.2086,95.0993,95.2002,43044.0
2017-07-26 13:10:00,113.27,113.37,113.26,113.35,61711.0,95.2002,95.2842,95.1918,95.2674,61711.0
2017-07-26 13:15:00,113.34,113.45,113.32,113.34,58430.0,95.259,95.3514,95.2422,95.259,58430.0
2017-07-26 13:20:00,113.34,113.36,113.28,113.29,33646.0,95.259,95.2758,95.2086,95.217,33646.0
2017-07-26 13:25:00,113.3,113.31,113.15,113.21,30528.0,95.2254,95.2338,95.0993,95.1497,30528.0
2017-07-26 13:30:00,113.2,113.28,113.16,113.18,22809.0,95.1413,95.2086,95.1077,95.1245,22809.0
2017-07-26 13:35:00,113.17,113.19,113.15,113.15,21353.0,95.1161,95.1329,95.0993,95.0993,21353.0
2017-07-26 13:40:00,113.16,113.23,113.14,113.19,19264.0,95.1077,95.1665,95.0909,95.1329,19264.0
2017-07-26 13:45:00,113.19,113.22,113.16,113.22,18111.0,95.1329,95.1581,95.1077,95.1581,18111.0
2017-07-26 13:50:00,113.24,113.42,113.22,113.42,37829.0,95.1749,95.3262,95.1581,95.3262,37829.0
2017-07-26 13:55:00,113.42,113.47,113.39,113.47,39462.0,95.3262,95.3683,95.301,95.3683,39462.0
2017-07-26 14:00:00,113.48,113.74,113.48,113.72,83427.0,95.3767,95.5952,95.3767,95.5784,83427.0
2017-07-26 14:05:00,113.69,113.75,113.59,113.68,45022.0,95.5532,95.6036,95.4691,95.5448,45022.0
2017-07-26 14:10:00,113.65,113.7,113.61,113.61,18634.0,95.5195,95.5616,95.4859,95.4859,18634.0
2017-07-26 14:15:00,113.61,113.76,113.54,113.7,43741.0,95.4859,95.612,95.4271,95.5616,43741.0
2017-07-26 14:20:00,113.71,113.73,113.68,113.7,18479.0,95.57,95.5868,95.5448,95.5616,18479.0
2017-07-26 14:25:00,113.7,113.72,113.65,113.69,26929.0,95.5616,95.5784,95.5195,95.5532,26929.0
2017-07-26 14:30:00,113.68,113.76,113.66,113.73,46047.0,95.5448,95.612,95.5279,95.5868,46047.0
2017-07-26 14:35:00,113.73,113.76,113.69,113.76,36089.0,95.5868,95.612,95.5532,95.612,36089.0
2017-07-26 14:40:00,113.76,113.88,113.74,113.78,46724.0,95.612,95.7128,95.5952,95.6288,46724.0
2017-07-26 14:45:00,113.77,113.79,113.69,113.75,24139.0,95.6204,95.6372,95.5532,95.6036,24139.0
2017-07-26 14:50:00,113.76,113.81,113.7,113.74,24920.0,95.612,95.654,95.5616,95.5952,24920.0
2017-07-26 14:55:00,113.73,113.74,113.61,113.62,63138.0,95.5868,95.5952,95.4859,95.4943,63138.0
2017-07-26 15:00:00,113.63,113.69,113.59,113.68,37091.0,95.5027,95.5532,95.4691,95.5448,37091.0
2017-07-26 15:05:00,113.69,113.71,113.61,113.62,29878.0,95.5532,95.57,95.4859,95.4943,29878.0
2017-07-26 15:10:00,113.62,113.64,113.57,113.63,40837.0,95.4943,95.5111,95.4523,95.5027,40837.0
2017-07-26 15:15:00,113.64,113.71,113.63,113.63,40896.0,95.5111,95.57,95.5027,95.5027,40896.0
2017-07-26 15:20:00,113.63,113.65,113.57,113.63,35440.0,95.5027,95.5195,95.4523,95.5027,35440.0
2017-07-26 15:25:00,113.64,113.73,113.58,113.72,30232.0,95.5111,95.5868,95.4607,95.5784,30232.0
2017-07-26 15:30:00,113.72,113.79,113.69,113.79,53148.0,95.5784,95.6372,95.5532,95.6372,53148.0
2017-07-26 15:35:00,113.79,113.86,113.7,113.73,57936.0,95.6372,95.696,95.5616,95.5868,57936.0
2017-07-26 15:40:00,113.73,113.75,113.68,113.72,75983.0,95.5868,95.6036,95.5448,95.5784,75983.0
2017-07-26 15:45:00,113.72,113.78,113.71,113.71,165565.0,95.5784,95.6288,95.57,95.57,165565.0
2017-07-26 15:50:00,113.71,113.74,113.55,113.56,225248.0,95.57,95.5952,95.4355,95.4439,225248.0
2017-07-26 15:55:00,113.55,113.56,113.41,113.52,185588.0,95.4355,95.4439,95.3178,95.4103,185588.0
2017-07-27 09:30:00,113.7,113.98,113.25,113.66,193540.0,95.5616,95.7969,95.1833,95.5279,193540.0
2017-07-27 09:35:00,113.68,113.84,113.51,113.83,63770.0,95.5448,95.6792,95.4019,95.6708,63770.0
2017-07-27 09:40:00,113.85,114.09,113.84,114.05,89232.0,95.6876,95.8893,95.6792,95.8557,89232.0
2017-07-27 09:45:00,114.01,114.1,113.9,114.0,135963.0,95.8221,95.8977,95.7297,95.8137,135963.0
2017-07-27 09:50:00,114.0,114.05,113.91,113.96,96426.0,95.8137,95.8557,95.7381,95.7801,96426.0
2017-07-27 09:55:00,113.96,113.96,113.8,113.96,96968.0,95.7801,95.7801,95.6456,95.7801,96968.0
2017-07-27 10:00:00,113.97,114.0,113.9,113.98,94589.0,95.7885,95.8137,95.7297,95.7969,94589.0
2017-07-27 10:05:00,113.97,114.23,113.95,114.17,114100.0,95.7885,96.007,95.7717,95.9566,114100.0
2017-07-27 10:10:00,114.17,114.22,114.08,114.09,58565.0,95.9566,95.9986,95.8809,95.8893,58565.0
2017-07-27 10:15:00,114.08,114.15,113.99,114.12,68148.0,95.8809,95.9398,95.8053,95.9146,68148.0
2017-07-27 10:20:00,114.12,114.16,114.0,114.13,58549.0,95.9146,95.9482,95.8137,95.923,58549.0
2017-07-27 10:25:00,114.14,114.18,113.99,114.02,72628.0,95.9314,95.965,95.8053,95.8305,72628.0
2017-07-27 10:30:00,114.04,114.11,114.0,114.07,71467.0,95.8473,95.9062,95.8137,95.8725,71467.0
2017-07-27 10:35:00,114.07,114.1,114.04,114.05,57859.0,95.8725,95.8977,95.8473,95.8557,57859.0
2017-07-27 10:40:00,114.05,114.09,113.94,114.09,65248.0,95.8557,95.8893,95.7633,95.8893,65248.0
2017-07-27 10:45:00,114.08,114.17,114.05,114.17,62131.0,95.8809,95.9566,95.8557,95.9566,62131.0
2017-07-27 10:50:00,114.18,114.24,114.05,114.1,61775.0,95.965,96.0154,95.8557,95.8977,61775.0
2017-07-27 10:55:00,114.1,114.18,114.08,114.15,53233.0,95.8977,95.965,95.8809,95.9398,53233.0
2017-07-27 11:00:00,114.16,114.18,114.09,114.11,66473.0,95.9482,95.965,95.8893,95.9062,66473.0
2017-07-27 11:05:00,114.11,114.16,114.07,114.08,44973.0,95.9062,95.9482,95.8725,95.8809,44973.0
2017-07-27 11:10:00,114.08,114.11,113.96,114.05,68992.0,95.8809,95.9062,95.7801,95.8557,68992.0
2017-07-27 11:15:00,114.06,114.07,113.98,114.01,49820.0,95.8641,95.8725,95.7969,95.8221,49820.0
2017-07-27 11:20:00,114.02,114.06,113.98,114.04,40638.0,95.8305,95.8641,95.7969,95.8473,40638.0
2017-07-27 11:25:00,114.04,114.07,113.97,114.0,31740.0,95.8473,95.8725,95.7885,95.8137,31740.0
2017-07-27 11:30:00,114.0,114.01,113.84,113.91,38789.0,95.8137,95.8221,95.6792,95.7381,38789.0
2017-07-27 11:35:00,113.92,114.03,113.92,114.02,26765.0,95.7465,95.8389,95.7465,95.8305,26765.0
2017-07-27 11:40:00,114.03,114.06,113.98,114.03,25490.0,95.8389,95.8641,95.7969,95.8389,25490.0
2017-07-27 11:45:00,114.03,114.06,113.98,113.99,21575.0,95.8389,95.8641,95.7969,95.8053,21575.0
2017-07-27 11:50:00,113.99,114.01,113.98,113.99,26341.0,95.8053,95.8221,95.7969,95.8053,26341.0
2017-07-27 11:55:00,114.0,114.01,113.97,114.0,33945.0,95.8137,95.8221,95.7885,95.8137,33945.0
2017-07-27 12:00:00,114.0,114.07,113.99,114.06,25830.0,95.8137,95.8725,95.8053,95.8641,25830.0
2017-07-27 12:05:00,114.05,114.09,114.0,114.09,16268.0,95.8557,95.8893,95.8137,95.8893,16268.0
2017-07-27 12:10:00,114.09,114.11,114.03,114.03,19550.0,95.8893,95.9062,95.8389,95.8389,19550.0
2017-07-27 12:15:00,114.03,114.11,114.03,114.09,23756.0,95.8389,95.9062,95.8389,95.8893,23756.0
2017-07-27 12:20:00,114.08,114.11,114.02,114.08,25144.0,95.8809,95.9062,95.8305,95.8809,25144.0
2017-07-27 12:25:00,114.06,114.14,114.06,114.13,25422.0,95.8641,95.9314,95.8641,95.923,25422.0
2017-07-27 12:30:00,114.13,114.15,114.09,114.12,43218.0,95.923,95.9398,95.8893,95.9146,43218.0
2017-07-27 12:35:00,114.13,114.15,114.1,114.1,27935.0,95.923,95.9398,95.8977,95.8977,27935.0
2017-07-27 12:40:00,114.09,114.12,114.0,114.04,43316.0,95.8893,95.9146,95.8137,95.8473,43316.0
2017-07-27 12:45:00,114.04,114.1,114.01,114.1,19719.0,95.8473,95.8977,95.8221,95.8977,19719.0
2017-07-27 12:50:00,114.1,114.14,114.06,114.11,31365.0,95.8977,95.9314,95.8641,95.9062,31365.0
2017-07-27 12:55:00,114.11,114.19,114.09,114.18,57594.0,95.9062,95.9734,95.8893,95.965,57594.0
2017-07-27 13:00:00,114.18,114.26,114.1,114.23,55444.0,95.965,96.0322,95.8977,96.007,55444.0
2017-07-27 13:05:00,114.23,114.28,114.17,114.27,40950.0,96.007,96.049,95.9566,96.0406,40950.0
2017-07-27 13:10:00,114.26,114.29,114.21,114.25,55510.0,96.0322,96.0574,95.9902,96.0238,55510.0
2017-07-27 13:15:00,114.23,114.29,114.18,114.27,57874.0,96.007,96.0574,95.965,96.0406,57874.0
2017-07-27 13:20:00,114.26,114.27,114.06,114.07,56656.0,96.0322,96.0406,95.8641,95.8725,56656.0
2017-07-27 13:25:00,114.03,114.04,113.71,113.93,57250.0,95.8389,95.8473,95.57,95.7549,57250.0
2017-07-27 13:30:00,113.94,113.94,113.66,113.66,98966.0,95.7633,95.7633,95.5279,95.5279,98966.0
2017-07-27 13:35:00,113.66,113.85,113.59,113.72,197241.0,95.5279,95.6876,95.4691,95.5784,197241.0
2017-07-27 13:40:00,113.73,113.99,113.72,113.88,50089.0,95.5868,95.8053,95.5784,95.7128,50089.0
2017-07-27 13:45:00,113.86,113.94,113.79,113.92,33040.0,95.696,95.7633,95.6372,95.7465,33040.0
2017-07-27 13:50:00,113.93,113.99,113.8,113.87,41181.0,95.7549,95.8053,95.6456,95.7044,41181.0
2017-07-27 13:55:00,113.88,114.08,113.88,113.97,37055.0,95.7128,95.8809,95.7128,95.7885,37055.0
2017-07-27 14:00:00,113.99,114.02,113.89,113.93,29748.0,95.8053,95.8305,95.7213,95.7549,29748.0
2017-07-27 14:05:00,113.96,114.01,113.91,113.94,53709.0,95.7801,95.8221,95.7381,95.7633,53709.0
2017-07-27 14:10:00,113.94,114.02,113.88,113.98,41968.0,95.7633,95.8305,95.7128,95.7969,41968.0
2017-07-27 14:15:00,113.99,114.09,113.98,114.06,32289.0,95.8053,95.8893,95.7969,95.8641,32289.0
2017-07-27 14:20:00,114.05,114.07,113.97,113.97,34141.0,95.8557,95.8725,95.7885,95.7885,34141.0
2017-07-27 14:25:00,113.98,113.98,113.82,113.96,30025.0,95.7969,95.7969,95.6624,95.7801,30025.0
2017-07-27 14:30:00,113.94,114.0,113.82,113.82,19983.0,95.7633,95.8137,95.6624,95.6624,19983.0
2017-07-27 14:35:00,113.83,114.01,113.82,113.89,26652.0,95.6708,95.8221,95.6624,95.7213,26652.0
2017-07-27 14:40:00,113.89,113.89,113.7,113.72,29271.0,95.7213,95.7213,95.5616,95.5784,29271.0
2017-07-27 14:45:00,113.72,113.88,113.71,113.84,38920.0,95.5784,95.7128,95.57,95.6792,38920.0
2017-07-27 14:50:00,113.84,113.89,113.82,113.86,31730.0,95.6792,95.7213,95.6624,95.696,31730.0
2017-07-27 14:55:00,113.87,113.9,113.84,113.9,24104.0,95.7044,95.7297,95.6792,95.7297,24104.0
2017-07-27 15:00:00,113.89,113.91,113.84,113.9,36020.0,95.7213,95.7381,95.6792,95.7297,36020.0
2017-07-27 15:05:00,113.91,113.96,113.88,113.93,51515.0,95.7381,95.7801,95.7128,95.7549,51515.0
2017-07-27 15:10:00,113.93,113.99,113.9,113.99,28747.0,95.7549,95.8053,95.7297,95.8053,28747.0
2017-07-27 15:15:00,114.0,114.02,113.92,113.93,50369.0,95.8137,95.8305,95.7465,95.7549,50369.0
2017-07-27 15:20:00,113.92,114.13,113.92,114.06,57173.0,95.7465,95.923,95.7465,95.8641,57173.0
2017-07-27 15:25:00,114.07,114.07,114.01,114.07,37951.0,95.8725,95.8725,95.8221,95.8725,37951.0
2017-07-27 15:30:00,114.07,114.1,114.04,114.06,62547.0,95.8725,95.8977,95.8473,95.8641,62547.0
2017-07-27 15:35:00,114.07,114.16,114.06,114.13,64546.0,95.8725,95.9482,95.8641,95.923,64546.0
2017-07-27 15:40:00,114.13,114.16,114.11,114.16,74351.0,95.923,95.9482,95.9062,95.9482,74351.0
2017-07-27 15:45:00,114.16,114.22,114.12,114.13,109042.0,95.9482,95.9986,95.9146,95.923,109042.0
2017-07-27 15:50:00,114.13,114.24,114.11,114.24,109676.0,95.923,96.0154,95.9062,96.0154,109676.0
2017-07-27 15:55:00,114.24,114.39,114.18,114.36,255334.0,96.0154,96.1415,95.965,96.1163,255334.0
2017-07-28 09:30:00,114.3,114.46,113.74,113.96,93584.0,96.0658,96.2003,95.5952,95.7801,93584.0
2017-07-28 09:35:00,113.95,114.31,113.95,114.24,30619.0,95.7717,96.0742,95.7717,96.0154,30619.0
2017-07-28 09:40:00,114.22,114.34,114.19,114.34,30847.0,95.9986,96.0995,95.9734,96.0995,30847.0
2017-07-28 09:45:00,114.32,114.67,114.32,114.61,73416.0,96.0827,96.3768,96.0827,96.3264,73416.0
2017-07-28 09:50:00,114.58,114.62,114.37,114.43,30970.0,96.3012,96.3348,96.1247,96.1751,30970.0
2017-07-28 09:55:00,114.42,114.46,114.27,114.39,57235.0,96.1667,96.2003,96.0406,96.1415,57235.0
2017-07-28 10:00:00,114.44,114.51,114.26,114.32,36859.0,96.1835,96.2423,96.0322,96.0827,36859.0
2017-07-28 10:05:00,114.31,114.57,114.19,114.46,44446.0,96.0742,96.2928,95.9734,96.2003,44446.0
2017-07-28 10:10:00,114.46,114.47,114.27,114.31,93357.0,96.2003,96.2087,96.0406,96.0742,93357.0
2017-07-28 10:15:00,114.31,114.4,114.27,114.29,45264.0,96.0742,96.1499,96.0406,96.0574,45264.0
2017-07-28 10:20:00,114.27,114.43,114.26,114.34,40789.0,96.0406,96.1751,96.0322,96.0995,40789.0
2017-07-28 10:25:00,114.32,114.44,114.27,114.41,42740.0,96.0827,96.1835,96.0406,96.1583,42740.0
2017-07-28 10:30:00,114.4,114.47,114.25,114.33,89814.0,96.1499,96.2087,96.0238,96.0911,89814.0
2017-07-28 10:35:00,114.35,114.58,114.35,114.44,38138.0,96.1079,96.3012,96.1079,96.1835,38138.0
2017-07-28 10:40:00,114.45,114.75,114.44,114.74,71767.0,96.1919,96.4441,96.1835,96.4357,71767.0
2017-07-28 10:45:00,114.72,114.9,114.72,114.84,49959.0,96.4188,96.5701,96.4188,96.5197,49959.0
2017-07-28 10:50:00,114.84,114.84,114.58,114.7,59060.0,96.5197,96.5197,96.3012,96.402,59060.0
2017-07-28 10:55:00,114.7,114.79,114.63,114.63,34092.0,96.402,96.4777,96.3432,96.3432,34092.0
2017-07-28 11:00:00,114.65,114.74,114.59,114.71,41010.0,96.36,96.4357,96.3096,96.4104,41010.0
2017-07-28 11:05:00,114.71,114.81,114.57,114.7,54372.0,96.4104,96.4945,96.2928,96.402,54372.0
2017-07-28 11:10:00,114.69,114.8,114.63,114.69,38811.0,96.3936,96.4861,96.3432,96.3936,38811.0
2017-07-28 11:15:00,114.68,114.79,114.65,114.76,22898.0,96.3852,96.4777,96.36,96.4525,22898.0
2017-07-28 11:20:00,114.76,114.8,114.6,114.61,40268.0,96.4525,96.4861,96.318,96.3264,40268.0
2017-07-28 11:25:00,114.61,114.63,114.39,114.39,63055.0,96.3264,96.3432,96.1415,96.1415,63055.0
2017-07-28 11:30:00,114.39,114.39,114.22,114.24,54031.0,96.1415,96.1415,95.9986,96.0154,54031.0
2017-07-28 11:35:00,114.25,114.33,114.18,114.32,125326.0,96.0238,96.0911,95.965,96.0827,125326.0
2017-07-28 11:40:00,114.32,114.35,114.25,114.26,50899.0,96.0827,96.1079,96.0238,96.0322,50899.0
2017-07-28 11:45:00,114.26,114.36,114.15,114.2,43682.0,96.0322,96.1163,95.9398,95.9818,43682.0
2017-07-28 11:50:00,114.19,114.2,113.99,114.09,41683.0,95.9734,95.9818,95.8053,95.8893,41683.0
2017-07-28 11:55:00,114.1,114.25,113.97,114.24,53546.0,95.8977,96.0238,95.7885,96.0154,53546.0
2017-07-28 12:00:00,114.25,114.31,114.21,114.27,49908.0,96.0238,96.0742,95.9902,96.0406,49908.0
2017-07-28 12:05:00,114.27,114.28,114.14,114.17,25676.0,96.0406,96.049,95.9314,95.9566,25676.0
2017-07-28 12:10:00,114.17,114.26,114.09,114.09,55804.0,95.9566,96.0322,95.8893,95.8893,55804.0
2017-07-28 12:15:00,114.09,114.1,113.94,114.02,23717.0,95.8893,95.8977,95.7633,95.8305,23717.0
2017-07-28 12:20:00,114.0,114.03,113.99,113.99,59487.0,95.8137,95.8389,95.8053,95.8053,59487.0
2017-07-28 12:25:00,114.0,114.13,113.92,114.1,39308.0,95.8137,95.923,95.7465,95.8977,39308.0
2017-07-28 12:30:00,114.09,114.11,113.81,113.85,60219.0,95.8893,95.9062,95.654,95.6876,60219.0
2017-07-28 12:35:00,113.86,113.86,113.66,113.74,44777.0,95.696,95.696,95.5279,95.5952,44777.0
2017-07-28 12:40:00,113.73,113.88,113.61,113.82,39229.0,95.5868,95.7128,95.4859,95.6624,39229.0
2017-07-28 12:45:00,113.84,113.94,113.82,113.94,22105.0,95.6792,95.7633,95.6624,95.7633,22105.0
2017-07-28 12:50:00,113.94,114.0,113.88,113.88,33664.0,95.7633,95.8137,95.7128,95.7128,33664.0
2017-07-28 12:55:00,113.89,113.94,113.8,113.88,62273.0,95.7213,95.7633,95.6456,95.7128,62273.0
2017-07-28 13:00:00,113.87,113.89,113.64,113.67,32041.0,95.7044,95.7213,95.5111,95.5363,32041.0
2017-07-28 13:05:00,113.67,113.73,113.64,113.73,20513.0,95.5363,95.5868,95.5111,95.5868,20513.0
2017-07-28 13:10:00,113.73,113.73,113.58,113.58,26202.0,95.5868,95.5868,95.4607,95.4607,26202.0
2017-07-28 13:15:00,113.59,113.59,113.48,113.51,22322.0,95.4691,95.4691,95.3767,95.4019,22322.0
2017-07-28 13:20:00,113.5,113.59,113.49,113.57,16019.0,95.3935,95.4691,95.3851,95.4523,16019.0
2017-07-28 13:25:00,113.57,113.58,113.48,113.56,20364.0,95.4523,95.4607,95.3767,95.4439,20364.0
2017-07-28 13:30:00,113.58,113.67,113.58,113.67,19415.0,95.4607,95.5363,95.4607,95.5363,19415.0
2017-07-28 13:35:00,113.67,113.68,113.64,113.67,15563.0,95.5363,95.5448,95.5111,95.5363,15563.0
2017-07-28 13:40:00,113.68,113.7,113.59,113.65,20742.0,95.5448,95.5616,95.4691,95.5195,20742.0
2017-07-28 13:45:00,113.67,113.74,113.65,113.69,23674.0,95.5363,95.5952,95.5195,95.5532,23674.0
2017-07-28 13:50:00,113.69,113.81,113.67,113.75,25714.0,95.5532,95.654,95.5363,95.6036,25714.0
2017-07-28 13:55:00,113.76,113.87,113.75,113.8,24965.0,95.612,95.7044,95.6036,95.6456,24965.0
2017-07-28 14:00:00,113.8,113.91,113.78,113.83,39053.0,95.6456,95.7381,95.6288,95.6708,39053.0
2017-07-28 14:05:00,113.84,113.85,113.72,113.82,21402.0,95.6792,95.6876,95.5784,95.6624,21402.0
2017-07-28 14:10:00,113.82,113.83,113.62,113.63,34765.0,95.6624,95.6708,95.4943,95.5027,34765.0
2017-07-28 14:15:00,113.64,113.71,113.62,113.69,35328.0,95.5111,95.57,95.4943,95.5532,35328.0
2017-07-28 14:20:00,113.7,113.82,113.69,113.8,15736.0,95.5616,95.6624,95.5532,95.6456,15736.0
2017-07-28 14:25:00,113.81,113.94,113.81,113.94,26283.0,95.654,95.7633,95.654,95.7633,26283.0
2017-07-28 14:30:00,113.93,113.96,113.82,113.84,24157.0,95.7549,95.7801,95.6624,95.6792,24157.0
2017-07-28 14:35:00,113.83,113.89,113.75,113.75,29526.0,95.6708,95.7213,95.6036,95.6036,29526.0
2017-07-28 14:40:00,113.76,113.81,113.73,113.78,29990.0,95.612,95.654,95.5868,95.6288,29990.0
2017-07-28 14:45:00,113.78,113.87,113.77,113.87,29551.0,95.6288,95.7044,95.6204,95.7044,29551.0
2017-07-28 14:50:00,113.87,113.96,113.87,113.95,27606.0,95.7044,95.7801,95.7044,95.7717,27606.0
2017-07-28 14:55:00,113.96,113.99,113.87,113.96,34128.0,95.7801,95.8053,95.7044,95.7801,34128.0
2017-07-28 15:00:00,113.96,114.09,113.96,114.06,39973.0,95.7801,95.8893,95.7801,95.8641,39973.0
2017-07-28 15:05:00,114.05,114.13,114.01,114.13,52765.0,95.8557,95.923,95.8221,95.923,52765.0
2017-07-28 15:10:00,114.13,114.2,114.1,114.19,47574.0,95.923,95.9818,95.8977,95.9734,47574.0
2017-07-28 15:15:00,114.19,114.3,114.15,114.25,62451.0,95.9734,96.0658,95.9398,96.0238,62451.0
2017-07-28 15:20:00,114.24,114.3,114.18,114.29,59568.0,96.0154,96.0658,95.965,96.0574,59568.0
2017-07-28 15:25:00,114.27,114.27,114.18,114.23,65111.0,96.0406,96.0406,95.965,96.007,65111.0
2017-07-28 15:30:00,114.22,114.36,114.21,114.36,81336.0,95.9986,96.1163,95.9902,96.1163,81336.0
2017-07-28 15:35:00,114.36,114.36,114.18,114.27,59536.0,96.1163,96.1163,95.965,96.0406,59536.0
2017-07-28 15:40:00,114.28,114.34,114.27,114.31,70297.0,96.049,96.0995,96.0406,96.0742,70297.0
2017-07-28 15:45:00,114.3,114.31,114.11,114.12,87118.0,96.0658,96.0742,95.9062,95.9146,87118.0
2017-07-28 15:50:00,114.13,114.22,114.12,114.22,125699.0,95.923,95.9986,95.9146,95.9986,125699.0
2017-07-28 15:55:00,114.22,114.25,114.05,114.09,190453.0,95.9986,96.0238,95.8557,95.8893,190453.0
2017-07-31 09:30:00,114.5,114.66,114.11,114.32,104488.0,96.2339,96.3684,95.9062,96.0827,104488.0
2017-07-31 09:35:00,114.28,114.64,114.27,114.53,65021.0,96.049,96.3516,96.0406,96.2592,65021.0
2017-07-31 09:40:00,114.54,114.54,114.28,114.32,15156.0,96.2676,96.2676,96.049,96.0827,15156.0
2017-07-31 09:45:00,114.37,114.56,114.28,114.48,68380.0,96.1247,96.2844,96.049,96.2171,68380.0
2017-07-31 09:50:00,114.54,114.55,114.35,114.35,54363.0,96.2676,96.276,96.1079,96.1079,54363.0
2017-07-31 09:55:00,114.31,114.44,114.28,114.38,37116.0,96.0742,96.1835,96.049,96.1331,37116.0
2017-07-31 10:00:00,114.35,114.39,114.15,114.24,59071.0,96.1079,96.1415,95.9398,96.0154,59071.0
2017-07-31 10:05:00,114.25,114.25,114.0,114.02,64794.0,96.0238,96.0238,95.8137,95.8305,64794.0
2017-07-31 10:10:00,114.01,114.04,113.8,113.88,39744.0,95.8221,95.8473,95.6456,95.7128,39744.0
2017-07-31 10:15:00,113.86,113.86,113.73,113.75,16841.0,95.696,95.696,95.5868,95.6036,16841.0
2017-07-31 10:20:00,113.77,113.84,113.69,113.76,24035.0,95.6204,95.6792,95.5532,95.612,24035.0
2017-07-31 10:25:00,113.77,113.94,113.72,113.94,24435.0,95.6204,95.7633,95.5784,95.7633,24435.0
2017-07-31 10:30:00,113.91,113.94,113.77,113.82,15331.0,95.7381,95.7633,95.6204,95.6624,15331.0
2017-07-31 10:35:00,113.83,114.05,113.8,114.02,17516.0,95.6708,95.8557,95.6456,95.8305,17516.0
2017-07-31 10:40:00,114.02,114.04,113.92,114.0,20241.0,95.8305,95.8473,95.7465,95.8137,20241.0
2017-07-31 10:45:00,114.01,114.05,113.93,113.96,11706.0,95.8221,95.8557,95.7549,95.7801,11706.0
2017-07-31 10:50:00,113.93,114.0,113.87,113.91,23074.0,95.7549,95.8137,95.7044,95.7381,23074.0
2017-07-31 10:55:00,113.92,113.98,113.82,113.94,17095.0,95.7465,95.7969,95.6624,95.7633,17095.0
2017-07-31 11:00:00,113.98,114.04,113.93,114.04,20933.0,95.7969,95.8473,95.7549,95.8473,20933.0
2017-07-31 11:05:00,114.03,114.03,113.92,113.94,17049.0,95.8389,95.8389,95.7465,95.7633,17049.0
2017-07-31 11:10:00,113.94,113.99,113.91,113.94,12923.0,95.7633,95.8053,95.7381,95.7633,12923.0
2017-07-31 11:15:00,113.96,113.96,113.88,113.89,17960.0,95.7801,95.7801,95.7128,95.7213,17960.0
2017-07-31 11:20:00,113.89,113.95,113.88,113.9,15838.0,95.7213,95.7717,95.7128,95.7297,15838.0
2017-07-31 11:25:00,113.91,113.92,113.73,113.81,20795.0,95.7381,95.7465,95.5868,95.654,20795.0
2017-07-31 11:30:00,113.81,113.86,113.69,113.84,18670.0,95.654,95.696,95.5532,95.6792,18670.0
2017-07-31 11:35:00,113.82,114.02,113.82,114.02,13186.0,95.6624,95.8305,95.6624,95.8305,13186.0
2017-07-31 11:40:00,114.01,114.04,113.9,113.92,13641.0,95.8221,95.8473,95.7297,95.7465,13641.0
2017-07-31 11:45:00,113.93,114.02,113.81,113.82,17213.0,95.7549,95.8305,95.654,95.6624,17213.0
2017-07-31 11:50:00,113.81,113.85,113.73,113.83,10962.0,95.654,95.6876,95.5868,95.6708,10962.0
2017-07-31 11:55:00,113.82,113.92,113.7,113.9,14921.0,95.6624,95.7465,95.5616,95.7297,14921.0
2017-07-31 12:00:00,113.88,113.9,113.75,113.76,26809.0,95.7128,95.7297,95.6036,95.612,26809.0
2017-07-31 12:05:00,113.78,113.87,113.72,113.79,17571.0,95.6288,95.7044,95.5784,95.6372,17571.0
2017-07-31 12:10:00,113.8,113.86,113.74,113.85,10866.0,95.6456,95.696,95.5952,95.6876,10866.0
2017-07-31 12:15:00,113.85,113.89,113.76,113.8,16694.0,95.6876,95.7213,95.612,95.6456,16694.0
2017-07-31 12:20:00,113.78,113.87,113.75,113.86,11490.0,95.6288,95.7044,95.6036,95.696,11490.0
2017-07-31 12:25:00,113.85,113.93,113.85,113.93,12011.0,95.6876,95.7549,95.6876,95.7549,12011.0
2017-07-31 12:30:00,113.92,113.96,113.9,113.95,12050.0,95.7465,95.7801,95.7297,95.7717,12050.0
2017-07-31 12:35:00,113.96,113.98,113.87,113.92,14598.0,95.7801,95.7969,95.7044,95.7465,14598.0
2017-07-31 12:40:00,113.92,113.99,113.9,113.99,9325.0,95.7465,95.8053,95.7297,95.8053,9325.0
2017-07-31 12:45:00,113.97,114.14,113.97,114.12,32760.0,95.7885,95.9314,95.7885,95.9146,32760.0
2017-07-31 12:50:00,114.12,114.18,114.11,114.13,19892.0,95.9146,95.965,95.9062,95.923,19892.0
2017-07-31 12:55:00,114.14,114.16,114.07,114.09,14303.0,95.9314,95.9482,95.8725,95.8893,14303.0
2017-07-31 13:00:00,114.09,114.13,114.01,114.03,17139.0,95.8893,95.923,95.8221,95.8389,17139.0
2017-07-31 13:05:00,114.03,114.07,114.01,114.06,10903.0,95.8389,95.8725,95.8221,95.8641,10903.0
2017-07-31 13:10:00,114.07,114.09,114.04,114.07,12919.0,95.8725,95.8893,95.8473,95.8725,12919.0
2017-07-31 13:15:00,114.07,114.13,114.07,114.11,5060.0,95.8725,95.923,95.8725,95.9062,5060.0
2017-07-31 13:20:00,114.12,114.16,114.06,114.12,19048.0,95.9146,95.9482,95.8641,95.9146,19048.0
2017-07-31 13:25:00,114.14,114.19,114.13,114.18,12874.0,95.9314,95.9734,95.923,95.965,12874.0
2017-07-31 13:30:00,114.17,114.21,114.15,114.19,18980.0,95.9566,95.9902,95.9398,95.9734,18980.0
2017-07-31 13:35:00,114.21,114.22,114.1,114.13,9847.0,95.9902,95.9986,95.8977,95.923,9847.0
2017-07-31 13:40:00,114.13,114.13,114.07,114.08,16449.0,95.923,95.923,95.8725,95.8809,16449.0
2017-07-31 13:45:00,114.09,114.1,114.0,114.05,17749.0,95.8893,95.8977,95.8137,95.8557,17749.0
2017-07-31 13:50:00,114.04,114.1,114.03,114.08,14865.0,95.8473,95.8977,95.8389,95.8809,14865.0
2017-07-31 13:55:00,114.07,114.25,114.06,114.22,83361.0,95.8725,96.0238,95.8641,95.9986,83361.0
2017-07-31 14:00:00,114.22,114.22,114.11,114.17,21306.0,95.9986,95.9986,95.9062,95.9566,21306.0
2017-07-31 14:05:00,114.16,114.2,114.11,114.2,11633.0,95.9482,95.9818,95.9062,95.9818,11633.0
2017-07-31 14:10:00,114.2,114.23,114.09,114.16,24035.0,95.9818,96.007,95.8893,95.9482,24035.0
2017-07-31 14:15:00,114.16,114.23,114.15,114.2,20915.0,95.9482,96.007,95.9398,95.9818,20915.0
2017-07-31 14:20:00,114.2,114.22,114.16,114.19,15198.0,95.9818,95.9986,95.9482,95.9734,15198.0
2017-07-31 14:25:00,114.19,114.27,114.18,114.22,24763.0,95.9734,96.0406,95.965,95.9986,24763.0
2017-07-31 14:30:00,114.22,114.22,114.17,114.21,25825.0,95.9986,95.9986,95.9566,95.9902,25825.0
2017-07-31 14:35:00,114.21,114.23,114.08,114.14,31972.0,95.9902,96.007,95.8809,95.9314,31972.0
2017-07-31 14:40:00,114.14,114.23,114.13,114.22,16917.0,95.9314,96.007,95.923,95.9986,16917.0
2017-07-31 14:45:00,114.22,114.23,114.14,114.16,26347.0,95.9986,96.007,95.9314,95.9482,26347.0
2017-07-31 14:50:00,114.16,114.17,114.08,114.08,12030.0,95.9482,95.9566,95.8809,95.8809,12030.0
2017-07-31 14:55:00,114.09,114.15,114.03,114.15,14537.0,95.8893,95.9398,95.8389,95.9398,14537.0
2017-07-31 15:00:00,114.15,114.15,114.0,114.01,23517.0,95.9398,95.9398,95.8137,95.8221,23517.0
2017-07-31 15:05:00,114.01,114.09,113.99,114.08,17667.0,95.8221,95.8893,95.8053,95.8809,17667.0
2017-07-31 15:10:00,114.07,114.14,114.05,114.08,33839.0,95.8725,95.9314,95.8557,95.8809,33839.0
2017-07-31 15:15:00,114.08,114.1,114.07,114.08,23312.0,95.8809,95.8977,95.8725,95.8809,23312.0
2017-07-31 15:20:00,114.08,114.08,113.98,113.98,29984.0,95.8809,95.8809,95.7969,95.7969,29984.0
2017-07-31 15:25:00,113.97,114.02,113.93,113.98,30598.0,95.7885,95.8305,95.7549,95.7969,30598.0
2017-07-31 15:30:00,113.98,114.07,113.97,114.0,54266.0,95.7969,95.8725,95.7885,95.8137,54266.0
2017-07-31 15:35:00,114.0,114.11,113.99,114.07,44430.0,95.8137,95.9062,95.8053,95.8725,44430.0
2017-07-31 15:40:00,114.06,114.17,114.04,114.15,55099.0,95.8641,95.9566,95.8473,95.9398,55099.0
2017-07-31 15:45:00,114.13,114.19,114.12,114.16,70546.0,95.923,95.9734,95.9146,95.9482,70546.0
2017-07-31 15:50:00,114.16,114.24,114.12,114.21,114110.0,95.9482,96.0154,95.9146,95.9902,114110.0
2017-07-31 15:55:00,114.21,114.23,113.93,114.0,266952.0,95.9902,96.007,95.7549,95.8137,266952.0
2017-08-01 09:30:00,114.27,114.43,113.95,114.14,99487.0,96.0406,96.1751,95.7717,95.9314,99487.0
2017-08-01 09:35:00,114.18,114.28,113.6,113.68,49183.0,95.965,96.049,95.4775,95.5448,49183.0
2017-08-01 09:40:00,113.7,113.78,113.5,113.6,49147.0,95.5616,95.6288,95.3935,95.4775,49147.0
2017-08-01 09:45:00,113.61,113.71,113.45,113.62,40428.0,95.4859,95.57,95.3514,95.4943,40428.0
2017-08-01 09:50:00,113.59,113.8,113.56,113.79,37471.0,95.4691,95.6456,95.4439,95.6372,37471.0
2017-08-01 09:55:00,113.76,113.9,113.68,113.81,19245.0,95.612,95.7297,95.5448,95.654,19245.0
2017-08-01 10:00:00,113.74,113.88,113.72,113.84,36715.0,95.5952,95.7128,95.5784,95.6792,36715.0
2017-08-01 10:05:00,113.86,114.1,113.8,114.09,46066.0,95.696,95.8977,95.6456,95.8893,46066.0
2017-08-01 10:10:00,114.08,114.2,114.04,114.2,43914.0,95.8809,95.9818,95.8473,95.9818,43914.0
2017-08-01 10:15:00,114.2,114.2,113.96,114.04,22953.0,95.9818,95.9818,95.7801,95.8473,22953.0
2017-08-01 10:20:00,114.03,114.03,113.89,113.95,21613.0,95.8389,95.8389,95.7213,95.7717,21613.0
2017-08-01 10:25:00,113.98,113.98,113.48,113.54,47433.0,95.7969,95.7969,95.3767,95.4271,47433.0
2017-08-01 10:30:00,113.52,113.66,113.52,113.58,20869.0,95.4103,95.5279,95.4103,95.4607,20869.0
2017-08-01 10:35:00,113.61,113.64,113.5,113.51,38085.0,95.4859,95.5111,95.3935,95.4019,38085.0
2017-08-01 10:40:00,113.53,113.6,113.43,113.48,23361.0,95.4187,95.4775,95.3346,95.3767,23361.0
2017-08-01 10:45:00,113.47,113.53,113.43,113.5,22127.0,95.3683,95.4187,95.3346,95.3935,22127.0
2017-08-01 10:50:00,113.47,113.8,113.47,113.8,32776.0,95.3683,95.6456,95.3683,95.6456,32776.0
2017-08-01 10:55:00,113.79,113.84,113.66,113.75,21607.0,95.6372,95.6792,95.5279,95.6036,21607.0
2017-08-01 11:00:00,113.72,113.82,113.69,113.74,33551.0,95.5784,95.6624,95.5532,95.5952,33551.0
2017-08-01 11:05:00,113.74,114.0,113.72,113.98,50102.0,95.5952,95.8137,95.5784,95.7969,50102.0
2017-08-01 11:10:00,113.97,113.97,113.66,113.71,28264.0,95.7885,95.7885,95.5279,95.57,28264.0
2017-08-01 11:15:00,113.72,113.73,113.52,113.67,33607.0,95.5784,95.5868,95.4103,95.5363,33607.0
2017-08-01 11:20:00,113.67,113.71,113.63,113.66,24421.0,95.5363,95.57,95.5027,95.5279,24421.0
2017-08-01 11:25:00,113.65,113.73,113.52,113.55,32971.0,95.5195,95.5868,95.4103,95.4355,32971.0
2017-08-01 11:30:00,113.56,113.77,113.54,113.72,17077.0,95.4439,95.6204,95.4271,95.5784,17077.0
2017-08-01 11:35:00,113.72,113.73,113.62,113.71,13884.0,95.5784,95.5868,95.4943,95.57,13884.0
2017-08-01 11:40:00,113.72,113.77,113.68,113.74,15631.0,95.5784,95.6204,95.5448,95.5952,15631.0
2017-08-01 11:45:00,113.72,113.73,113.62,113.69,9294.0,95.5784,95.5868,95.4943,95.5532,9294.0
2017-08-01 11:50:00,113.71,113.71,113.58,113.63,13276.0,95.57,95.57,95.4607,95.5027,13276.0
2017-08-01 11:55:00,113.62,113.63,113.51,113.52,19078.0,95.4943,95.5027,95.4019,95.4103,19078.0
2017-08-01 12:00:00,113.5,113.52,113.43,113.43,20321.0,95.3935,95.4103,95.3346,95.3346,20321.0
2017-08-01 12:05:00,113.43,113.43,113.32,113.32,31193.0,95.3346,95.3346,95.2422,95.2422,31193.0
2017-08-01 12:10:00,113.32,113.34,113.25,113.3,19216.0,95.2422,95.259,95.1833,95.2254,19216.0
2017-08-01 12:15:00,113.29,113.42,113.29,113.34,13111.0,95.217,95.3262,95.217,95.259,13111.0
2017-08-01 12:20:00,113.34,113.34,113.25,113.27,20766.0,95.259,95.259,95.1833,95.2002,20766.0
2017-08-01 12:25:00,113.25,113.28,113.21,113.21,24522.0,95.1833,95.2086,95.1497,95.1497,24522.0
2017-08-01 12:30:00,113.22,113.26,113.18,113.24,22337.0,95.1581,95.1918,95.1245,95.1749,22337.0
2017-08-01 12:35:00,113.24,113.25,113.11,113.2,49933.0,95.1749,95.1833,95.0657,95.1413,49933.0
2017-08-01 12:40:00,113.19,113.29,113.18,113.22,24625.0,95.1329,95.217,95.1245,95.1581,24625.0
2017-08-01 12:45:00,113.21,113.27,113.18,113.27,22845.0,95.1497,95.2002,95.1245,95.2002,22845.0
2017-08-01 12:50:00,113.25,113.3,113.11,113.14,18549.0,95.1833,95.2254,95.0657,95.0909,18549.0
2017-08-01 12:55:00,113.12,113.18,113.1,113.18,11950.0,95.0741,95.1245,95.0573,95.1245,11950.0
2017-08-01 13:00:00,113.19,113.25,113.16,113.18,29373.0,95.1329,95.1833,95.1077,95.1245,29373.0
2017-08-01 13:05:00,113.18,113.24,113.1,113.19,34364.0,95.1245,95.1749,95.0573,95.1329,34364.0
2017-08-01 13:10:00,113.16,113.18,113.09,113.09,17053.0,95.1077,95.1245,95.0489,95.0489,17053.0
2017-08-01 13:15:00,113.07,113.17,113.03,113.05,28274.0,95.0321,95.1161,94.9984,95.0153,28274.0
2017-08-01 13:20:00,113.05,113.19,113.05,113.14,29926.0,95.0153,95.1329,95.0153,95.0909,29926.0
2017-08-01 13:25:00,113.14,113.16,113.05,113.05,58085.0,95.0909,95.1077,95.0153,95.0153,58085.0
2017-08-01 13:30:00,113.05,113.05,112.94,112.98,67036.0,95.0153,95.0153,94.9228,94.9564,67036.0
2017-08-01 13:35:00,112.97,112.99,112.93,112.95,24440.0,94.948,94.9648,94.9144,94.9312,24440.0
2017-08-01 13:40:00,112.94,113.04,112.88,113.04,37640.0,94.9228,95.0069,94.8724,95.0069,37640.0
2017-08-01 13:45:00,113.02,113.05,112.95,113.05,13197.0,94.99,95.0153,94.9312,95.0153,13197.0
2017-08-01 13:50:00,113.05,113.12,113.05,113.09,17508.0,95.0153,95.0741,95.0153,95.0489,17508.0
2017-08-01 13:55:00,113.09,113.1,113.01,113.01,22112.0,95.0489,95.0573,94.9816,94.9816,22112.0
2017-08-01 14:00:00,113.01,113.07,113.0,113.0,15101.0,94.9816,95.0321,94.9732,94.9732,15101.0
2017-08-01 14:05:00,113.01,113.01,112.85,112.85,36921.0,94.9816,94.9816,94.8472,94.8472,36921.0
2017-08-01 14:10:00,112.85,112.91,112.82,112.83,31509.0,94.8472,94.8976,94.8219,94.8304,31509.0
2017-08-01 14:15:00,112.83,112.84,112.74,112.74,93898.0,94.8304,94.8388,94.7547,94.7547,93898.0
2017-08-01 14:20:00,112.74,112.8,112.68,112.7,52920.0,94.7547,94.8051,94.7043,94.7211,52920.0
2017-08-01 14:25:00,112.69,112.71,112.61,112.64,37428.0,94.7127,94.7295,94.6454,94.6707,37428.0
2017-08-01 14:30:00,112.64,112.66,112.52,112.56,102090.0,94.6707,94.6875,94.5698,94.6034,102090.0
2017-08-01 14:35:00,112.57,112.63,112.56,112.59,31213.0,94.6118,94.6623,94.6034,94.6286,31213.0
2017-08-01 14:40:00,112.59,112.72,112.55,112.71,38838.0,94.6286,94.7379,94.595,94.7295,38838.0
2017-08-01 14:45:00,112.71,112.73,112.63,112.65,22729.0,94.7295,94.7463,94.6623,94.6791,22729.0
2017-08-01 14:50:00,112.66,112.74,112.65,112.72,31789.0,94.6875,94.7547,94.6791,94.7379,31789.0
2017-08-01 14:55:00,112.72,112.83,112.71,112.75,55518.0,94.7379,94.8304,94.7295,94.7631,55518.0
2017-08-01 15:00:00,112.75,112.79,112.73,112.74,23449.0,94.7631,94.7967,94.7463,94.7547,23449.0
2017-08-01 15:05:00,112.74,112.83,112.7,112.82,19203.0,94.7547,94.8304,94.7211,94.8219,19203.0
2017-08-01 15:10:00,112.81,112.93,112.81,112.88,39606.0,94.8135,94.9144,94.8135,94.8724,39606.0
2017-08-01 15:15:00,112.88,112.92,112.82,112.83,29879.0,94.8724,94.906,94.8219,94.8304,29879.0
2017-08-01 15:20:00,112.84,112.91,112.81,112.9,35849.0,94.8388,94.8976,94.8135,94.8892,35849.0
2017-08-01 15:25:00,112.91,112.95,112.89,112.94,30454.0,94.8976,94.9312,94.8808,94.9228,30454.0
2017-08-01 15:30:00,112.93,112.94,112.79,112.87,50305.0,94.9144,94.9228,94.7967,94.864,50305.0
2017-08-01 15:35:00,112.85,113.0,112.85,112.98,72775.0,94.8472,94.9732,94.8472,94.9564,72775.0
2017-08-01 15:40:00,112.98,113.07,112.94,113.04,60357.0,94.9564,95.0321,94.9228,95.0069,60357.0
2017-08-01 15:45:00,113.04,113.09,112.99,113.03,66515.0,95.0069,95.0489,94.9648,94.9984,66515.0
2017-08-01 15:50:00,113.03,113.1,112.96,113.1,105791.0,94.9984,95.0573,94.9396,95.0573,105791.0
2017-08-01 15:55:00,113.1,113.1,113.01,113.08,170814.0,95.0573,95.0573,94.9816,95.0405,170814.0
2017-08-02 09:30:00,113.15,113.4,113.07,113.26,106875.0,95.0993,95.3094,95.0321,95.1918,106875.0
2017-08-02 09:35:00,113.28,113.58,113.23,113.33,53193.0,95.2086,95.4607,95.1665,95.2506,53193.0
2017-08-02 09:40:00,113.34,113.34,112.91,112.91,65341.0,95.259,95.259,94.8976,94.8976,65341.0
2017-08-02 09:45:00,112.98,113.13,112.93,112.97,36275.0,94.9564,95.0825,94.9144,94.948,36275.0
2017-08-02 09:50:00,112.99,113.08,112.81,112.81,29784.0,94.9648,95.0405,94.8135,94.8135,29784.0
2017-08-02 09:55:00,112.83,112.94,112.81,112.86,26287.0,94.8304,94.9228,94.8135,94.8556,26287.0
2017-08-02 10:00:00,112.88,113.1,112.79,113.02,24550.0,94.8724,95.0573,94.7967,94.99,24550.0
2017-08-02 10:05:00,113.03,113.08,112.87,113.03,22568.0,94.9984,95.0405,94.864,94.9984,22568.0
2017-08-02 10:10:00,113.01,113.04,112.85,112.88,22411.0,94.9816,95.0069,94.8472,94.8724,22411.0
2017-08-02 10:15:00,112.87,112.92,112.58,112.62,61528.0,94.864,94.906,94.6202,94.6539,61528.0
2017-08-02 10:20:00,112.61,112.62,112.34,112.36,42401.0,94.6454,94.6539,94.4185,94.4353,42401.0
2017-08-02 10:25:00,112.34,112.76,112.34,112.63,19831.0,94.4185,94.7715,94.4185,94.6623,19831.0
2017-08-02 10:30:00,112.64,112.86,112.63,112.75,19544.0,94.6707,94.8556,94.6623,94.7631,19544.0
2017-08-02 10:35:00,112.74,112.85,112.7,112.82,21774.0,94.7547,94.8472,94.7211,94.8219,21774.0
2017-08-02 10:40:00,112.83,112.85,112.53,112.55,26491.0,94.8304,94.8472,94.5782,94.595,26491.0
2017-08-02 10:45:00,112.58,112.69,112.42,112.5,32173.0,94.6202,94.7127,94.4858,94.553,32173.0
2017-08-02 10:50:00,112.5,112.5,112.36,112.45,28200.0,94.553,94.553,94.4353,94.511,28200.0
2017-08-02 10:55:00,112.47,112.48,112.09,112.13,79648.0,94.5278,94.5362,94.2084,94.242,79648.0
2017-08-02 11:00:00,112.11,112.41,112.11,112.37,20822.0,94.2252,94.4774,94.2252,94.4437,20822.0
2017-08-02 11:05:00,112.38,112.6,112.33,112.58,26277.0,94.4521,94.637,94.4101,94.6202,26277.0
2017-08-02 11:10:00,112.57,112.64,112.49,112.49,20569.0,94.6118,94.6707,94.5446,94.5446,20569.0
2017-08-02 11:15:00,112.48,112.64,112.45,112.6,30625.0,94.5362,94.6707,94.511,94.637,30625.0
2017-08-02 11:20:00,112.59,112.67,112.55,112.63,25954.0,94.6286,94.6959,94.595,94.6623,25954.0
2017-08-02 11:25:00,112.64,112.66,112.55,112.64,17499.0,94.6707,94.6875,94.595,94.6707,17499.0
2017-08-02 11:30:00,112.65,112.7,112.57,112.68,15391.0,94.6791,94.7211,94.6118,94.7043,15391.0
2017-08-02 11:35:00,112.69,112.79,112.69,112.73,13053.0,94.7127,94.7967,94.7127,94.7463,13053.0
2017-08-02 11:40:00,112.72,112.82,112.69,112.74,14829.0,94.7379,94.8219,94.7127,94.7547,14829.0
2017-08-02 11:45:00,112.75,112.78,112.64,112.65,12161.0,94.7631,94.7883,94.6707,94.6791,12161.0
2017-08-02 11:50:00,112.63,112.79,112.63,112.79,51079.0,94.6623,94.7967,94.6623,94.7967,51079.0
2017-08-02 11:55:00,112.79,112.85,112.67,112.68,34751.0,94.7967,94.8472,94.6959,94.7043,34751.0
2017-08-02 12:00:00,112.66,112.74,112.65,112.7,12732.0,94.6875,94.7547,94.6791,94.7211,12732.0
2017-08-02 12:05:00,112.68,112.72,112.67,112.69,4729.0,94.7043,94.7379,94.6959,94.7127,4729.0
2017-08-02 12:10:00,112.68,112.76,112.65,112.7,9720.0,94.7043,94.7715,94.6791,94.7211,9720.0
2017-08-02 12:15:00,112.7,112.73,112.53,112.53,13279.0,94.7211,94.7463,94.5782,94.5782,13279.0
2017-08-02 12:20:00,112.53,112.61,112.45,112.49,9563.0,94.5782,94.6454,94.511,94.5446,9563.0
2017-08-02 12:25:00,112.48,112.49,112.39,112.43,6985.0,94.5362,94.5446,94.4605,94.4942,6985.0
2017-08-02 12:30:00,112.43,112.43,112.38,112.41,12286.0,94.4942,94.4942,94.4521,94.4774,12286.0
2017-08-02 12:35:00,112.41,112.48,112.37,112.42,17231.0,94.4774,94.5362,94.4437,94.4858,17231.0
2017-08-02 12:40:00,112.43,112.53,112.42,112.53,12341.0,94.4942,94.5782,94.4858,94.5782,12341.0
2017-08-02 12:45:00,112.54,112.58,112.48,112.52,8452.0,94.5866,94.6202,94.5362,94.5698,8452.0
2017-08-02 12:50:00,112.51,112.61,112.51,112.61,10845.0,94.5614,94.6454,94.5614,94.6454,10845.0
2017-08-02 12:55:00,112.62,112.63,112.59,112.59,10629.0,94.6539,94.6623,94.6286,94.6286,10629.0
2017-08-02 13:00:00,112.59,112.64,112.54,112.63,12289.0,94.6286,94.6707,94.5866,94.6623,12289.0
2017-08-02 13:05:00,112.63,112.78,112.61,112.78,13179.0,94.6623,94.7883,94.6454,94.7883,13179.0
2017-08-02 13:10:00,112.82,112.83,112.72,112.73,10130.0,94.8219,94.8304,94.7379,94.7463,10130.0
2017-08-02 13:15:00,112.73,112.82,112.72,112.77,39152.0,94.7463,94.8219,94.7379,94.7799,39152.0
2017-08-02 13:20:00,112.77,112.95,112.77,112.93,19147.0,94.7799,94.9312,94.7799,94.9144,19147.0
2017-08-02 13:25:00,112.92,112.99,112.9,112.99,11834.0,94.906,94.9648,94.8892,94.9648,11834.0
2017-08-02 13:30:00,112.98,113.09,112.97,113.09,25584.0,94.9564,95.0489,94.948,95.0489,25584.0
2017-08-02 13:35:00,113.1,113.2,113.02,113.2,50871.0,95.0573,95.1413,94.99,95.1413,50871.0
2017-08-02 13:40:00,113.21,113.42,113.21,113.41,28264.0,95.1497,95.3262,95.1497,95.3178,28264.0
2017-08-02 13:45:00,113.41,113.43,113.28,113.3,19683.0,95.3178,95.3346,95.2086,95.2254,19683.0
2017-08-02 13:50:00,113.31,113.32,113.21,113.25,13372.0,95.2338,95.2422,95.1497,95.1833,13372.0
2017-08-02 13:55:00,113.23,113.25,113.2,113.22,6148.0,95.1665,95.1833,95.1413,95.1581,6148.0
2017-08-02 14:00:00,113.25,113.29,113.18,113.22,11394.0,95.1833,95.217,95.1245,95.1581,11394.0
2017-08-02 14:05:00,113.22,113.26,113.17,113.25,13949.0,95.1581,95.1918,95.1161,95.1833,13949.0
2017-08-02 14:10:00,113.25,113.34,113.24,113.34,17138.0,95.1833,95.259,95.1749,95.259,17138.0
2017-08-02 14:15:00,113.33,113.33,113.22,113.28,34100.0,95.2506,95.2506,95.1581,95.2086,34100.0
2017-08-02 14:20:00,113.27,113.28,113.16,113.17,15237.0,95.2002,95.2086,95.1077,95.1161,15237.0
2017-08-02 14:25:00,113.17,113.27,113.16,113.27,17211.0,95.1161,95.2002,95.1077,95.2002,17211.0
2017-08-02 14:30:00,113.26,113.36,113.25,113.32,25595.0,95.1918,95.2758,95.1833,95.2422,25595.0
2017-08-02 14:35:00,113.32,113.35,113.26,113.27,18498.0,95.2422,95.2674,95.1918,95.2002,18498.0
2017-08-02 14:40:00,113.27,113.29,113.23,113.23,15811.0,95.2002,95.217,95.1665,95.1665,15811.0
2017-08-02 14:45:00,113.23,113.29,113.2,113.28,22253.0,95.1665,95.217,95.1413,95.2086,22253.0
2017-08-02 14:50:00,113.28,113.31,113.22,113.23,20501.0,95.2086,95.2338,95.1581,95.1665,20501.0
2017-08-02 14:55:00,113.22,113.26,113.21,113.25,18283.0,95.1581,95.1918,95.1497,95.1833,18283.0
2017-08-02 15:00:00,113.24,113.24,113.15,113.15,18829.0,95.1749,95.1749,95.0993,95.0993,18829.0
2017-08-02 15:05:00,113.16,113.17,113.09,113.1,28940.0,95.1077,95.1161,95.0489,95.0573,28940.0
2017-08-02 15:10:00,113.1,113.1,113.0,113.02,26441.0,95.0573,95.0573,94.9732,94.99,26441.0
2017-08-02 15:15:00,113.01,113.01,112.92,112.94,16180.0,94.9816,94.9816,94.906,94.9228,16180.0
2017-08-02 15:20:00,112.94,112.96,112.9,112.9,17436.0,94.9228,94.9396,94.8892,94.8892,17436.0
2017-08-02 15:25:00,112.9,112.94,112.89,112.89,19680.0,94.8892,94.9228,94.8808,94.8808,19680.0
2017-08-02 15:30:00,112.9,112.96,112.88,112.92,25372.0,94.8892,94.9396,94.8724,94.906,25372.0
2017-08-02 15:35:00,112.92,113.01,112.88,112.99,41986.0,94.906,94.9816,94.8724,94.9648,41986.0
2017-08-02 15:40:00,112.99,113.0,112.87,112.89,61288.0,94.9648,94.9732,94.864,94.8808,61288.0
2017-08-02 15:45:00,112.9,113.01,112.88,113.01,45149.0,94.8892,94.9816,94.8724,94.9816,45149.0
2017-08-02 15:50:00,113.0,113.02,112.92,112.98,68179.0,94.9732,94.99,94.906,94.9564,68179.0
2017-08-02 15:55:00,112.98,113.1,112.95,113.07,172989.0,94.9564,95.0573,94.9312,95.0321,172989.0
2017-08-03 09:30:00,112.85,113.49,112.85,113.46,96881.0,94.8472,95.3851,94.8472,95.3598,96881.0
2017-08-03 09:35:00,113.42,113.54,113.31,113.46,25198.0,95.3262,95.4271,95.2338,95.3598,25198.0
2017-08-03 09:40:00,113.46,113.49,113.35,113.36,17378.0,95.3598,95.3851,95.2674,95.2758,17378.0
2017-08-03 09:45:00,113.34,113.35,113.22,113.3,37112.0,95.259,95.2674,95.1581,95.2254,37112.0
2017-08-03 09:50:00,113.3,113.54,113.29,113.5,29199.0,95.2254,95.4271,95.217,95.3935,29199.0
2017-08-03 09:55:00,113.51,113.55,113.29,113.39,27751.0,95.4019,95.4355,95.217,95.301,27751.0
2017-08-03 10:00:00,113.37,113.64,113.35,113.63,40381.0,95.2842,95.5111,95.2674,95.5027,40381.0
2017-08-03 10:05:00,113.63,113.65,113.5,113.62,23277.0,95.5027,95.5195,95.3935,95.4943,23277.0
2017-08-03 10:10:00,113.6,113.65,113.41,113.52,26467.0,95.4775,95.5195,95.3178,95.4103,26467.0
2017-08-03 10:15:00,113.52,113.6,113.52,113.59,11077.0,95.4103,95.4775,95.4103,95.4691,11077.0
2017-08-03 10:20:00,113.59,113.65,113.45,113.53,22285.0,95.4691,95.5195,95.3514,95.4187,22285.0
2017-08-03 10:25:00,113.55,113.72,113.52,113.61,23976.0,95.4355,95.5784,95.4103,95.4859,23976.0
2017-08-03 10:30:00,113.61,113.65,113.35,113.37,14711.0,95.4859,95.5195,95.2674,95.2842,14711.0
2017-08-03 10:35:00,113.35,113.43,113.3,113.34,21489.0,95.2674,95.3346,95.2254,95.259,21489.0
2017-08-03 10:40:00,113.34,113.4,113.25,113.26,17543.0,95.259,95.3094,95.1833,95.1918,17543.0
2017-08-03 10:45:00,113.25,113.34,113.13,113.34,30969.0,95.1833,95.259,95.0825,95.259,30969.0
2017-08-03 10:50:00,113.38,113.39,113.22,113.27,17600.0,95.2926,95.301,95.1581,95.2002,17600.0
2017-08-03 10:55:00,113.28,113.3,113.16,113.2,25560.0,95.2086,95.2254,95.1077,95.1413,25560.0
2017-08-03 11:00:00,113.16,113.39,113.16,113.34,32406.0,95.1077,95.301,95.1077,95.259,32406.0
2017-08-03 11:05:00,113.34,113.37,113.2,113.26,25175.0,95.259,95.2842,95.1413,95.1918,25175.0
2017-08-03 11:10:00,113.26,113.31,113.23,113.27,20737.0,95.1918,95.2338,95.1665,95.2002,20737.0
2017-08-03 11:15:00,113.27,113.33,113.2,113.22,17555.0,95.2002,95.2506,95.1413,95.1581,17555.0
2017-08-03 11:20:00,113.24,113.38,113.21,113.29,23006.0,95.1749,95.2926,95.1497,95.217,23006.0
2017-08-03 11:25:00,113.31,113.44,113.3,113.37,11554.0,95.2338,95.343,95.2254,95.2842,11554.0
2017-08-03 11:30:00,113.37,113.48,113.31,113.48,22093.0,95.2842,95.3767,95.2338,95.3767,22093.0
2017-08-03 11:35:00,113.48,113.57,113.45,113.49,51800.0,95.3767,95.4523,95.3514,95.3851,51800.0
2017-08-03 11:40:00,113.5,113.52,113.45,113.51,20062.0,95.3935,95.4103,95.3514,95.4019,20062.0
2017-08-03 11:45:00,113.5,113.5,113.39,113.39,19523.0,95.3935,95.3935,95.301,95.301,19523.0
2017-08-03 11:50:00,113.4,113.48,113.39,113.43,16536.0,95.3094,95.3767,95.301,95.3346,16536.0
2017-08-03 11:55:00,113.44,113.45,113.35,113.41,11723.0,95.343,95.3514,95.2674,95.3178,11723.0
2017-08-03 12:00:00,113.4,113.4,113.31,113.35,12708.0,95.3094,95.3094,95.2338,95.2674,12708.0
2017-08-03 12:05:00,113.35,113.38,113.25,113.25,21809.0,95.2674,95.2926,95.1833,95.1833,21809.0
2017-08-03 12:10:00,113.25,113.27,113.2,113.26,16456.0,95.1833,95.2002,95.1413,95.1918,16456.0
2017-08-03 12:15:00,113.23,113.3,113.23,113.3,14213.0,95.1665,95.2254,95.1665,95.2254,14213.0
2017-08-03 12:20:00,113.31,113.32,113.25,113.25,12818.0,95.2338,95.2422,95.1833,95.1833,12818.0
2017-08-03 12:25:00,113.26,113.32,113.26,113.32,16904.0,95.1918,95.2422,95.1918,95.2422,16904.0
2017-08-03 12:30:00,113.33,113.36,113.3,113.33,9092.0,95.2506,95.2758,95.2254,95.2506,9092.0
2017-08-03 12:35:00,113.36,113.39,113.33,113.38,6918.0,95.2758,95.301,95.2506,95.2926,6918.0
2017-08-03 12:40:00,113.38,113.42,113.36,113.42,9937.0,95.2926,95.3262,95.2758,95.3262,9937.0
2017-08-03 12:45:00,113.42,113.58,113.42,113.57,22664.0,95.3262,95.4607,95.3262,95.4523,22664.0
2017-08-03 12:50:00,113.56,113.65,113.56,113.65,38458.0,95.4439,95.5195,95.4439,95.5195,38458.0
2017-08-03 12:55:00,113.64,113.65,113.48,113.49,19490.0,95.5111,95.5195,95.3767,95.3851,19490.0
2017-08-03 13:00:00,113.5,113.53,113.46,113.51,13302.0,95.3935,95.4187,95.3598,95.4019,13302.0
2017-08-03 13:05:00,113.52,113.55,113.48,113.5,11052.0,95.4103,95.4355,95.3767,95.3935,11052.0
2017-08-03 13:10:00,113.5,113.54,113.46,113.51,9208.0,95.3935,95.4271,95.3598,95.4019,9208.0
2017-08-03 13:15:00,113.51,113.53,113.47,113.49,6700.0,95.4019,95.4187,95.3683,95.3851,6700.0
2017-08-03 13:20:00,113.48,113.53,113.43,113.49,29712.0,95.3767,95.4187,95.3346,95.3851,29712.0
2017-08-03 13:25:00,113.48,113.49,113.34,113.37,10799.0,95.3767,95.3851,95.259,95.2842,10799.0
2017-08-03 13:30:00,113.38,113.39,113.29,113.33,17002.0,95.2926,95.301,95.217,95.2506,17002.0
2017-08-03 13:35:00,113.34,113.42,113.33,113.39,22885.0,95.259,95.3262,95.2506,95.301,22885.0
2017-08-03 13:40:00,113.39,113.42,113.35,113.37,13267.0,95.301,95.3262,95.2674,95.2842,13267.0
2017-08-03 13:45:00,113.37,113.37,113.3,113.34,8680.0,95.2842,95.2842,95.2254,95.259,8680.0
2017-08-03 13:50:00,113.33,113.46,113.33,113.38,16554.0,95.2506,95.3598,95.2506,95.2926,16554.0
2017-08-03 13:55:00,113.37,113.39,113.27,113.34,16047.0,95.2842,95.301,95.2002,95.259,16047.0
2017-08-03 14:00:00,113.35,113.36,113.3,113.32,12729.0,95.2674,95.2758,95.2254,95.2422,12729.0
2017-08-03 14:05:00,113.32,113.32,113.22,113.22,14228.0,95.2422,95.2422,95.1581,95.1581,14228.0
2017-08-03 14:10:00,113.24,113.26,113.2,113.25,28358.0,95.1749,95.1918,95.1413,95.1833,28358.0
2017-08-03 14:15:00,113.24,113.29,113.17,113.19,27733.0,95.1749,95.217,95.1161,95.1329,27733.0
2017-08-03 14:20:00,113.22,113.27,113.19,113.26,11294.0,95.1581,95.2002,95.1329,95.1918,11294.0
2017-08-03 14:25:00,113.25,113.28,113.22,113.22,22068.0,95.1833,95.2086,95.1581,95.1581,22068.0
2017-08-03 14:30:00,113.22,113.34,113.22,113.3,13702.0,95.1581,95.259,95.1581,95.2254,13702.0
2017-08-03 14:35:00,113.3,113.31,113.23,113.28,10776.0,95.2254,95.2338,95.1665,95.2086,10776.0
2017-08-03 14:40:00,113.28,113.29,113.23,113.23,15917.0,95.2086,95.217,95.1665,95.1665,15917.0
2017-08-03 14:45:00,113.23,113.33,113.23,113.32,14262.0,95.1665,95.2506,95.1665,95.2422,14262.0
2017-08-03 14:50:00,113.33,113.33,113.27,113.32,14203.0,95.2506,95.2506,95.2002,95.2422,14203.0
2017-08-03 14:55:00,113.31,113.41,113.29,113.39,25659.0,95.2338,95.3178,95.217,95.301,25659.0
2017-08-03 15:00:00,113.38,113.42,113.38,113.42,22226.0,95.2926,95.3262,95.2926,95.3262,22226.0
2017-08-03 15:05:00,113.41,113.51,113.41,113.44,54222.0,95.3178,95.4019,95.3178,95.343,54222.0
2017-08-03 15:10:00,113.44,113.51,113.39,113.5,25326.0,95.343,95.4019,95.301,95.3935,25326.0
2017-08-03 15:15:00,113.51,113.51,113.38,113.39,20591.0,95.4019,95.4019,95.2926,95.301,20591.0
2017-08-03 15:20:00,113.39,113.47,113.36,113.46,29758.0,95.301,95.3683,95.2758,95.3598,29758.0
2017-08-03 15:25:00,113.46,113.48,113.44,113.46,23695.0,95.3598,95.3767,95.343,95.3598,23695.0
2017-08-03 15:30:00,113.46,113.47,113.24,113.3,49524.0,95.3598,95.3683,95.1749,95.2254,49524.0
2017-08-03 15:35:00,113.3,113.43,113.24,113.41,48132.0,95.2254,95.3346,95.1749,95.3178,48132.0
2017-08-03 15:40:00,113.39,113.39,113.29,113.35,34553.0,95.301,95.301,95.217,95.2674,34553.0
2017-08-03 15:45:00,113.36,113.48,113.35,113.46,48780.0,95.2758,95.3767,95.2674,95.3598,48780.0
2017-08-03 15:50:00,113.46,113.5,113.42,113.45,53060.0,95.3598,95.3935,95.3262,95.3514,53060.0
2017-08-03 15:55:00,113.46,113.57,113.45,113.56,97218.0,95.3598,95.4523,95.3514,95.4439,97218.0
2017-08-04 09:30:00,113.83,113.9,113.45,113.69,93881.0,95.6708,95.7297,95.3514,95.5532,93881.0
2017-08-04 09:35:00,113.69,113.9,113.69,113.81,48434.0,95.5532,95.7297,95.5532,95.654,48434.0
2017-08-04 09:40:00,113.81,114.01,113.8,113.88,47112.0,95.654,95.8221,95.6456,95.7128,47112.0
2017-08-04 09:45:00,113.89,113.98,113.76,113.92,29856.0,95.7213,95.7969,95.612,95.7465,29856.0
2017-08-04 09:50:00,113.92,114.07,113.88,113.94,19813.0,95.7465,95.8725,95.7128,95.7633,19813.0
2017-08-04 09:55:00,113.93,114.03,113.8,114.01,24302.0,95.7549,95.8389,95.6456,95.8221,24302.0
2017-08-04 10:00:00,114.03,114.08,113.91,114.08,19689.0,95.8389,95.8809,95.7381,95.8809,19689.0
2017-08-04 10:05:00,114.06,114.16,114.03,114.09,21280.0,95.8641,95.9482,95.8389,95.8893,21280.0
2017-08-04 10:10:00,114.1,114.22,114.09,114.18,25166.0,95.8977,95.9986,95.8893,95.965,25166.0
2017-08-04 10:15:00,114.18,114.36,114.13,114.32,35388.0,95.965,96.1163,95.923,96.0827,35388.0
2017-08-04 10:20:00,114.32,114.34,114.17,114.23,20422.0,96.0827,96.0995,95.9566,96.007,20422.0
2017-08-04 10:25:00,114.25,114.44,114.22,114.42,24353.0,96.0238,96.1835,95.9986,96.1667,24353.0
2017-08-04 10:30:00,114.41,114.47,114.32,114.33,17371.0,96.1583,96.2087,96.0827,96.0911,17371.0
2017-08-04 10:35:00,114.29,114.51,114.24,114.5,20641.0,96.0574,96.2423,96.0154,96.2339,20641.0
2017-08-04 10:40:00,114.51,114.53,114.35,114.35,26035.0,96.2423,96.2592,96.1079,96.1079,26035.0
2017-08-04 10:45:00,114.36,114.49,114.36,114.48,13214.0,96.1163,96.2255,96.1163,96.2171,13214.0
2017-08-04 10:50:00,114.47,114.48,114.29,114.38,22324.0,96.2087,96.2171,96.0574,96.1331,22324.0
2017-08-04 10:55:00,114.4,114.43,114.3,114.33,17290.0,96.1499,96.1751,96.0658,96.0911,17290.0
2017-08-04 11:00:00,114.35,114.37,114.23,114.31,30413.0,96.1079,96.1247,96.007,96.0742,30413.0
2017-08-04 11:05:00,114.3,114.47,114.28,114.41,22425.0,96.0658,96.2087,96.049,96.1583,22425.0
2017-08-04 11:10:00,114.39,114.56,114.39,114.51,20787.0,96.1415,96.2844,96.1415,96.2423,20787.0
2017-08-04 11:15:00,114.52,114.64,114.51,114.6,36548.0,96.2507,96.3516,96.2423,96.318,36548.0
2017-08-04 11:20:00,114.6,114.62,114.35,114.36,27613.0,96.318,96.3348,96.1079,96.1163,27613.0
2017-08-04 11:25:00,114.37,114.38,114.26,114.36,25929.0,96.1247,96.1331,96.0322,96.1163,25929.0
2017-08-04 11:30:00,114.39,114.39,114.13,114.16,29045.0,96.1415,96.1415,95.923,95.9482,29045.0
2017-08-04 11:35:00,114.16,114.27,114.11,114.26,16497.0,95.9482,96.0406,95.9062,96.0322,16497.0
2017-08-04 11:40:00,114.26,114.42,114.25,114.4,15291.0,96.0322,96.1667,96.0238,96.1499,15291.0
2017-08-04 11:45:00,114.4,114.51,114.34,114.43,41778.0,96.1499,96.2423,96.0995,96.1751,41778.0
2017-08-04 11:50:00,114.43,114.48,114.32,114.37,19022.0,96.1751,96.2171,96.0827,96.1247,19022.0
2017-08-04 11:55:00,114.37,114.37,114.28,114.31,16420.0,96.1247,96.1247,96.049,96.0742,16420.0
2017-08-04 12:00:00,114.32,114.41,114.3,114.33,13780.0,96.0827,96.1583,96.0658,96.0911,13780.0
2017-08-04 12:05:00,114.32,114.4,114.31,114.35,28767.0,96.0827,96.1499,96.0742,96.1079,28767.0
2017-08-04 12:10:00,114.35,114.41,114.26,114.31,13977.0,96.1079,96.1583,96.0322,96.0742,13977.0
2017-08-04 12:15:00,114.3,114.31,114.25,114.31,12669.0,96.0658,96.0742,96.0238,96.0742,12669.0
2017-08-04 12:20:00,114.32,114.33,114.24,114.28,19172.0,96.0827,96.0911,96.0154,96.049,19172.0
2017-08-04 12:25:00,114.29,114.35,114.26,114.31,23020.0,96.0574,96.1079,96.0322,96.0742,23020.0
2017-08-04 12:30:00,114.31,114.35,114.28,114.29,17794.0,96.0742,96.1079,96.049,96.0574,17794.0
2017-08-04 12:35:00,114.28,114.3,114.24,114.29,28069.0,96.049,96.0658,96.0154,96.0574,28069.0
2017-08-04 12:40:00,114.29,114.29,114.17,114.18,16030.0,96.0574,96.0574,95.9566,95.965,16030.0
2017-08-04 12:45:00,114.18,114.26,114.17,114.23,17580.0,95.965,96.0322,95.9566,96.007,17580.0
2017-08-04 12:50:00,114.22,114.29,114.17,114.28,26534.0,95.9986,96.0574,95.9566,96.049,26534.0
2017-08-04 12:55:00,114.27,114.28,114.19,114.19,11722.0,96.0406,96.049,95.9734,95.9734,11722.0
2017-08-04 13:00:00,114.2,114.28,114.18,114.26,16416.0,95.9818,96.049,95.965,96.0322,16416.0
2017-08-04 13:05:00,114.26,114.31,114.26,114.29,15882.0,96.0322,96.0742,96.0322,96.0574,15882.0
2017-08-04 13:10:00,114.29,114.29,114.14,114.15,22266.0,96.0574,96.0574,95.9314,95.9398,22266.0
2017-08-04 13:15:00,114.16,114.16,114.11,114.11,18771.0,95.9482,95.9482,95.9062,95.9062,18771.0
2017-08-04 13:20:00,114.12,114.21,114.12,114.13,14232.0,95.9146,95.9902,95.9146,95.923,14232.0
2017-08-04 13:25:00,114.16,114.21,114.12,114.19,9440.0,95.9482,95.9902,95.9146,95.9734,9440.0
2017-08-04 13:30:00,114.19,114.24,114.18,114.18,12549.0,95.9734,96.0154,95.965,95.965,12549.0
2017-08-04 13:35:00,114.18,114.22,114.15,114.22,10777.0,95.965,95.9986,95.9398,95.9986,10777.0
2017-08-04 13:40:00,114.22,114.29,114.2,114.28,11701.0,95.9986,96.0574,95.9818,96.049,11701.0
2017-08-04 13:45:00,114.29,114.3,114.2,114.25,16008.0,96.0574,96.0658,95.9818,96.0238,16008.0
2017-08-04 13:50:00,114.24,114.26,114.22,114.23,12005.0,96.0154,96.0322,95.9986,96.007,12005.0
2017-08-04 13:55:00,114.23,114.26,114.14,114.14,18057.0,96.007,96.0322,95.9314,95.9314,18057.0
2017-08-04 14:00:00,114.15,114.23,114.14,114.22,15930.0,95.9398,96.007,95.9314,95.9986,15930.0
2017-08-04 14:05:00,114.24,114.26,114.15,114.15,9064.0,96.0154,96.0322,95.9398,95.9398,9064.0
2017-08-04 14:10:00,114.14,114.19,114.12,114.16,16166.0,95.9314,95.9734,95.9146,95.9482,16166.0
2017-08-04 14:15:00,114.14,114.16,114.08,114.09,17438.0,95.9314,95.9482,95.8809,95.8893,17438.0
2017-08-04 14:20:00,114.09,114.19,114.09,114.17,10520.0,95.8893,95.9734,95.8893,95.9566,10520.0
2017-08-04 14:25:00,114.17,114.22,114.15,114.2,21803.0,95.9566,95.9986,95.9398,95.9818,21803.0
2017-08-04 14:30:00,114.21,114.23,114.18,114.23,31848.0,95.9902,96.007,95.965,96.007,31848.0
2017-08-04 14:35:00,114.23,114.3,114.23,114.29,16930.0,96.007,96.0658,96.007,96.0574,16930.0
2017-08-04 14:40:00,114.29,114.3,114.23,114.23,12703.0,96.0574,96.0658,96.007,96.007,12703.0
2017-08-04 14:45:00,114.23,114.25,114.19,114.23,13537.0,96.007,96.0238,95.9734,96.007,13537.0
2017-08-04 14:50:00,114.23,114.29,114.23,114.29,10789.0,96.007,96.0574,96.007,96.0574,10789.0
2017-08-04 14:55:00,114.29,114.31,114.23,114.23,15531.0,96.0574,96.0742,96.007,96.007,15531.0
2017-08-04 15:00:00,114.22,114.23,114.17,114.17,17299.0,95.9986,96.007,95.9566,95.9566,17299.0
2017-08-04 15:05:00,114.17,114.26,114.17,114.24,9582.0,95.9566,96.0322,95.9566,96.0154,9582.0
2017-08-04 15:10:00,114.25,114.26,114.19,114.2,17037.0,96.0238,96.0322,95.9734,95.9818,17037.0
2017-08-04 15:15:00,114.2,114.23,114.16,114.17,28628.0,95.9818,96.007,95.9482,95.9566,28628.0
2017-08-04 15:20:00,114.18,114.29,114.17,114.27,11970.0,95.965,96.0574,95.9566,96.0406,11970.0
2017-08-04 15:25:00,114.26,114.26,114.1,114.11,42415.0,96.0322,96.0322,95.8977,95.9062,42415.0
2017-08-04 15:30:00,114.12,114.16,114.1,114.15,30567.0,95.9146,95.9482,95.8977,95.9398,30567.0
2017-08-04 15:35:00,114.15,114.19,114.15,114.19,28450.0,95.9398,95.9734,95.9398,95.9734,28450.0
2017-08-04 15:40:00,114.19,114.24,114.18,114.21,53195.0,95.9734,96.0154,95.965,95.9902,53195.0
2017-08-04 15:45:00,114.22,114.27,114.13,114.14,65067.0,95.9986,96.0406,95.923,95.9314,65067.0
2017-08-04 15:50:00,114.14,114.31,114.12,114.3,70570.0,95.9314,96.0742,95.9146,96.0658,70570.0
2017-08-04 15:55:00,114.3,114.33,114.23,114.32,134600.0,96.0658,96.0911,96.007,96.0827,134600.0
2017-08-07 09:30:00,114.44,114.63,114.3,114.47,79121.0,96.1835,96.3432,96.0658,96.2087,79121.0
2017-08-07 09:35:00,114.44,114.51,114.38,114.5,18985.0,96.1835,96.2423,96.1331,96.2339,18985.0
2017-08-07 09:40:00,114.49,114.73,114.42,114.73,47230.0,96.2255,96.4272,96.1667,96.4272,47230.0
2017-08-07 09:45:00,114.74,114.99,114.74,114.92,71947.0,96.4357,96.6458,96.4357,96.5869,71947.0
2017-08-07 09:50:00,114.93,114.93,114.74,114.83,26643.0,96.5953,96.5953,96.4357,96.5113,26643.0
2017-08-07 09:55:00,114.82,114.98,114.75,114.98,42820.0,96.5029,96.6374,96.4441,96.6374,42820.0
2017-08-07 10:00:00,114.97,114.97,114.82,114.85,20079.0,96.629,96.629,96.5029,96.5281,20079.0
2017-08-07 10:05:00,114.85,114.96,114.85,114.94,29011.0,96.5281,96.6206,96.5281,96.6037,29011.0
2017-08-07 10:10:00,114.94,114.95,114.87,114.88,19348.0,96.6037,96.6122,96.5449,96.5533,19348.0
2017-08-07 10:15:00,114.86,114.9,114.73,114.75,17786.0,96.5365,96.5701,96.4272,96.4441,17786.0
2017-08-07 10:20:00,114.77,114.77,114.62,114.63,17677.0,96.4609,96.4609,96.3348,96.3432,17677.0
2017-08-07 10:25:00,114.63,114.69,114.54,114.65,30672.0,96.3432,96.3936,96.2676,96.36,30672.0
2017-08-07 10:30:00,114.64,114.76,114.63,114.73,26417.0,96.3516,96.4525,96.3432,96.4272,26417.0
2017-08-07 10:35:00,114.73,114.73,114.65,114.65,7749.0,96.4272,96.4272,96.36,96.36,7749.0
2017-08-07 10:40:00,114.64,114.74,114.58,114.61,21025.0,96.3516,96.4357,96.3012,96.3264,21025.0
2017-08-07 10:45:00,114.61,114.66,114.53,114.54,25571.0,96.3264,96.3684,96.2592,96.2676,25571.0
2017-08-07 10:50:00,114.54,114.55,114.43,114.46,37853.0,96.2676,96.276,96.1751,96.2003,37853.0
2017-08-07 10:55:00,114.46,114.53,114.42,114.44,21548.0,96.2003,96.2592,96.1667,96.1835,21548.0
2017-08-07 11:00:00,114.43,114.45,114.34,114.37,21612.0,96.1751,96.1919,96.0995,96.1247,21612.0
2017-08-07 11:05:00,114.38,114.47,114.37,114.44,25971.0,96.1331,96.2087,96.1247,96.1835,25971.0
2017-08-07 11:10:00,114.44,114.49,114.38,114.39,11936.0,96.1835,96.2255,96.1331,96.1415,11936.0
2017-08-07 11:15:00,114.39,114.4,114.32,114.34,13420.0,96.1415,96.1499,96.0827,96.0995,13420.0
2017-08-07 11:20:00,114.34,114.46,114.34,114.4,16523.0,96.0995,96.2003,96.0995,96.1499,16523.0
2017-08-07 11:25:00,114.42,114.56,114.41,114.52,37119.0,96.1667,96.2844,96.1583,96.2507,37119.0
2017-08-07 11:30:00,114.51,114.58,114.45,114.52,12550.0,96.2423,96.3012,96.1919,96.2507,12550.0
2017-08-07 11:35:00,114.51,114.57,114.49,114.51,12747.0,96.2423,96.2928,96.2255,96.2423,12747.0
2017-08-07 11:40:00,114.52,114.61,114.5,114.59,37524.0,96.2507,96.3264,96.2339,96.3096,37524.0
2017-08-07 11:45:00,114.6,114.72,114.6,114.69,13839.0,96.318,96.4188,96.318,96.3936,13839.0
2017-08-07 11:50:00,114.68,114.75,114.66,114.75,14175.0,96.3852,96.4441,96.3684,96.4441,14175.0
2017-08-07 11:55:00,114.75,114.79,114.63,114.64,11512.0,96.4441,96.4777,96.3432,96.3516,11512.0
2017-08-07 12:00:00,114.63,114.64,114.55,114.56,5400.0,96.3432,96.3516,96.276,96.2844,5400.0
2017-08-07 12:05:00,114.55,114.7,114.55,114.67,15877.0,96.276,96.402,96.276,96.3768,15877.0
2017-08-07 12:10:00,114.66,114.67,114.62,114.63,6929.0,96.3684,96.3768,96.3348,96.3432,6929.0
2017-08-07 12:15:00,114.64,114.67,114.59,114.65,8346.0,96.3516,96.3768,96.3096,96.36,8346.0
2017-08-07 12:20:00,114.65,114.65,114.61,114.64,4018.0,96.36,96.36,96.3264,96.3516,4018.0
2017-08-07 12:25:00,114.64,114.72,114.62,114.71,7648.0,96.3516,96.4188,96.3348,96.4104,7648.0
2017-08-07 12:30:00,114.71,114.77,114.68,114.75,7540.0,96.4104,96.4609,96.3852,96.4441,7540.0
2017-08-07 12:35:00,114.76,114.77,114.71,114.76,16574.0,96.4525,96.4609,96.4104,96.4525,16574.0
2017-08-07 12:40:00,114.77,114.82,114.75,114.81,11539.0,96.4609,96.5029,96.4441,96.4945,11539.0
2017-08-07 12:45:00,114.81,114.83,114.77,114.82,5666.0,96.4945,96.5113,96.4609,96.5029,5666.0
2017-08-07 12:50:00,114.83,114.83,114.78,114.78,9745.0,96.5113,96.5113,96.4693,96.4693,9745.0
2017-08-07 12:55:00,114.79,114.82,114.77,114.8,5884.0,96.4777,96.5029,96.4609,96.4861,5884.0
2017-08-07 13:00:00,114.8,114.8,114.72,114.75,10340.0,96.4861,96.4861,96.4188,96.4441,10340.0
2017-08-07 13:05:00,114.75,114.78,114.66,114.71,9290.0,96.4441,96.4693,96.3684,96.4104,9290.0
2017-08-07 13:10:00,114.7,114.75,114.69,114.74,5774.0,96.402,96.4441,96.3936,96.4357,5774.0
2017-08-07 13:15:00,114.74,114.87,114.74,114.86,18778.0,96.4357,96.5449,96.4357,96.5365,18778.0
2017-08-07 13:20:00,114.86,114.99,114.86,114.98,41192.0,96.5365,96.6458,96.5365,96.6374,41192.0
2017-08-07 13:25:00,114.98,114.99,114.93,114.95,16406.0,96.6374,96.6458,96.5953,96.6122,16406.0
2017-08-07 13:30:00,114.95,114.96,114.9,114.91,12782.0,96.6122,96.6206,96.5701,96.5785,12782.0
2017-08-07 13:35:00,114.92,114.95,114.85,114.87,19084.0,96.5869,96.6122,96.5281,96.5449,19084.0
2017-08-07 13:40:00,114.85,114.88,114.84,114.85,6583.0,96.5281,96.5533,96.5197,96.5281,6583.0
2017-08-07 13:45:00,114.85,114.85,114.77,114.83,7962.0,96.5281,96.5281,96.4609,96.5113,7962.0
2017-08-07 13:50:00,114.85,114.85,114.74,114.79,10786.0,96.5281,96.5281,96.4357,96.4777,10786.0
2017-08-07 13:55:00,114.81,114.81,114.72,114.73,21121.0,96.4945,96.4945,96.4188,96.4272,21121.0
2017-08-07 14:00:00,114.74,114.76,114.69,114.71,19271.0,96.4357,96.4525,96.3936,96.4104,19271.0
2017-08-07 14:05:00,114.7,114.8,114.7,114.8,10269.0,96.402,96.4861,96.402,96.4861,10269.0
2017-08-07 14:10:00,114.8,114.83,114.78,114.8,9525.0,96.4861,96.5113,96.4693,96.4861,9525.0
2017-08-07 14:15:00,114.8,114.86,114.79,114.79,13652.0,96.4861,96.5365,96.4777,96.4777,13652.0
2017-08-07 14:20:00,114.78,114.79,114.7,114.71,16405.0,96.4693,96.4777,96.402,96.4104,16405.0
2017-08-07 14:25:00,114.7,114.77,114.65,114.77,13745.0,96.402,96.4609,96.36,96.4609,13745.0
2017-08-07 14:30:00,114.77,114.79,114.75,114.78,10296.0,96.4609,96.4777,96.4441,96.4693,10296.0
2017-08-07 14:35:00,114.77,114.79,114.68,114.7,11242.0,96.4609,96.4777,96.3852,96.402,11242.0
2017-08-07 14:40:00,114.71,114.8,114.7,114.78,10525.0,96.4104,96.4861,96.402,96.4693,10525.0
2017-08-07 14:45:00,114.78,114.8,114.75,114.77,11193.0,96.4693,96.4861,96.4441,96.4609,11193.0
2017-08-07 14:50:00,114.77,114.78,114.75,114.77,11820.0,96.4609,96.4693,96.4441,96.4609,11820.0
2017-08-07 14:55:00,114.77,114.78,114.69,114.7,8023.0,96.4609,96.4693,96.3936,96.402,8023.0
2017-08-07 15:00:00,114.7,114.72,114.67,114.72,12671.0,96.402,96.4188,96.3768,96.4188,12671.0
2017-08-07 15:05:00,114.72,114.74,114.69,114.74,14823.0,96.4188,96.4357,96.3936,96.4357,14823.0
2017-08-07 15:10:00,114.75,114.75,114.68,114.72,11308.0,96.4441,96.4441,96.3852,96.4188,11308.0
2017-08-07 15:15:00,114.72,114.74,114.68,114.68,11699.0,96.4188,96.4357,96.3852,96.3852,11699.0
2017-08-07 15:20:00,114.66,114.68,114.64,114.67,13819.0,96.3684,96.3852,96.3516,96.3768,13819.0
2017-08-07 15:25:00,114.68,114.73,114.65,114.71,23403.0,96.3852,96.4272,96.36,96.4104,23403.0
2017-08-07 15:30:00,114.71,114.73,114.69,114.7,16987.0,96.4104,96.4272,96.3936,96.402,16987.0
2017-08-07 15:35:00,114.7,114.71,114.62,114.66,32827.0,96.402,96.4104,96.3348,96.3684,32827.0
2017-08-07 15:40:00,114.65,114.7,114.64,114.68,45994.0,96.36,96.402,96.3516,96.3852,45994.0
2017-08-07 15:45:00,114.67,114.75,114.65,114.74,33781.0,96.3768,96.4441,96.36,96.4357,33781.0
2017-08-07 15:50:00,114.74,114.8,114.72,114.79,60074.0,96.4357,96.4861,96.4188,96.4777,60074.0
2017-08-07 15:55:00,114.8,114.81,114.63,114.7,132669.0,96.4861,96.4945,96.3432,96.402,132669.0
2017-08-08 09:30:00,114.59,114.62,114.29,114.54,60605.0,96.3096,96.3348,96.0574,96.2676,60605.0
2017-08-08 09:35:00,114.55,114.57,114.33,114.42,30986.0,96.276,96.2928,96.0911,96.1667,30986.0
2017-08-08 09:40:00,114.43,114.67,114.43,114.57,15116.0,96.1751,96.3768,96.1751,96.2928,15116.0
2017-08-08 09:45:00,114.6,114.78,114.6,114.73,19934.0,96.318,96.4693,96.318,96.4272,19934.0
2017-08-08 09:50:00,114.73,114.86,114.73,114.86,11142.0,96.4272,96.5365,96.4272,96.5365,11142.0
2017-08-08 09:55:00,114.85,114.85,114.71,114.77,12043.0,96.5281,96.5281,96.4104,96.4609,12043.0
2017-08-08 10:00:00,114.75,114.78,114.67,114.77,6911.0,96.4441,96.4693,96.3768,96.4609,6911.0
2017-08-08 10:05:00,114.76,114.8,114.72,114.8,18027.0,96.4525,96.4861,96.4188,96.4861,18027.0
2017-08-08 10:10:00,114.81,114.85,114.7,114.8,21262.0,96.4945,96.5281,96.402,96.4861,21262.0
2017-08-08 10:15:00,114.77,114.88,114.7,114.85,18905.0,96.4609,96.5533,96.402,96.5281,18905.0
2017-08-08 10:20:00,114.87,114.92,114.8,114.82,22321.0,96.5449,96.5869,96.4861,96.5029,22321.0
2017-08-08 10:25:00,114.81,114.87,114.76,114.8,17488.0,96.4945,96.5449,96.4525,96.4861,17488.0
2017-08-08 10:30:00,114.81,114.83,114.59,114.64,34024.0,96.4945,96.5113,96.3096,96.3516,34024.0
2017-08-08 10:35:00,114.64,114.86,114.63,114.82,23671.0,96.3516,96.5365,96.3432,96.5029,23671.0
2017-08-08 10:40:00,114.81,114.81,114.65,114.77,13955.0,96.4945,96.4945,96.36,96.4609,13955.0
2017-08-08 10:45:00,114.78,114.84,114.71,114.72,22928.0,96.4693,96.5197,96.4104,96.4188,22928.0
2017-08-08 10:50:00,114.72,114.97,114.69,114.92,29287.0,96.4188,96.629,96.3936,96.5869,29287.0
2017-08-08 10:55:00,114.92,115.0,114.89,114.98,74373.0,96.5869,96.6542,96.5617,96.6374,74373.0
2017-08-08 11:00:00,114.95,115.13,114.92,114.93,219492.0,96.6122,96.7634,96.5869,96.5953,219492.0
2017-08-08 11:05:00,114.93,115.21,114.93,115.18,28722.0,96.5953,96.8307,96.5953,96.8055,28722.0
2017-08-08 11:10:00,115.19,115.25,115.11,115.21,25142.0,96.8139,96.8643,96.7466,96.8307,25142.0
2017-08-08 11:15:00,115.18,115.24,115.08,115.14,21109.0,96.8055,96.8559,96.7214,96.7718,21109.0
2017-08-08 11:20:00,115.14,115.18,115.04,115.06,13805.0,96.7718,96.8055,96.6878,96.7046,13805.0
2017-08-08 11:25:00,115.06,115.15,115.05,115.08,17862.0,96.7046,96.7802,96.6962,96.7214,17862.0
2017-08-08 11:30:00,115.08,115.16,115.04,115.15,18543.0,96.7214,96.7886,96.6878,96.7802,18543.0
2017-08-08 11:35:00,115.15,115.16,115.05,115.07,12303.0,96.7802,96.7886,96.6962,96.713,12303.0
2017-08-08 11:40:00,115.07,115.12,114.96,115.07,22837.0,96.713,96.755,96.6206,96.713,22837.0
2017-08-08 11:45:00,115.09,115.15,115.01,115.02,14686.0,96.7298,96.7802,96.6626,96.671,14686.0
2017-08-08 11:50:00,115.01,115.1,115.0,115.02,29457.0,96.6626,96.7382,96.6542,96.671,29457.0
2017-08-08 11:55:00,115.04,115.04,114.87,115.01,21929.0,96.6878,96.6878,96.5449,96.6626,21929.0
2017-08-08 12:00:00,115.0,115.08,114.96,115.04,18275.0,96.6542,96.7214,96.6206,96.6878,18275.0
2017-08-08 12:05:00,115.04,115.09,114.99,115.01,15133.0,96.6878,96.7298,96.6458,96.6626,15133.0
2017-08-08 12:10:00,115.02,115.07,114.89,114.91,14977.0,96.671,96.713,96.5617,96.5785,14977.0
2017-08-08 12:15:00,114.92,115.03,114.81,114.81,13679.0,96.5869,96.6794,96.4945,96.4945,13679.0
2017-08-08 12:20:00,114.82,115.0,114.82,114.9,23156.0,96.5029,96.6542,96.5029,96.5701,23156.0
2017-08-08 12:25:00,114.92,114.96,114.8,114.81,19563.0,96.5869,96.6206,96.4861,96.4945,19563.0
2017-08-08 12:30:00,114.8,114.82,114.72,114.76,15640.0,96.4861,96.5029,96.4188,96.4525,15640.0
2017-08-08 12:35:00,114.76,114.79,114.61,114.63,15564.0,96.4525,96.4777,96.3264,96.3432,15564.0
2017-08-08 12:40:00,114.63,114.66,114.61,114.63,12583.0,96.3432,96.3684,96.3264,96.3432,12583.0
2017-08-08 12:45:00,114.63,114.63,114.52,114.58,10371.0,96.3432,96.3432,96.2507,96.3012,10371.0
2017-08-08 12:50:00,114.58,114.58,114.46,114.49,13679.0,96.3012,96.3012,96.2003,96.2255,13679.0
2017-08-08 12:55:00,114.49,114.5,114.43,114.47,15874.0,96.2255,96.2339,96.1751,96.2087,15874.0
2017-08-08 13:00:00,114.47,114.49,114.44,114.45,13682.0,96.2087,96.2255,96.1835,96.1919,13682.0
2017-08-08 13:05:00,114.43,114.57,114.43,114.54,16857.0,96.1751,96.2928,96.1751,96.2676,16857.0
2017-08-08 13:10:00,114.54,114.6,114.52,114.57,10898.0,96.2676,96.318,96.2507,96.2928,10898.0
2017-08-08 13:15:00,114.57,114.59,114.47,114.48,7126.0,96.2928,96.3096,96.2087,96.2171,7126.0
2017-08-08 13:20:00,114.47,114.58,114.46,114.56,11681.0,96.2087,96.3012,96.2003,96.2844,11681.0
2017-08-08 13:25:00,114.56,114.58,114.37,114.4,19584.0,96.2844,96.3012,96.1247,96.1499,19584.0
2017-08-08 13:30:00,114.38,114.42,114.34,114.42,14572.0,96.1331,96.1667,96.0995,96.1667,14572.0
2017-08-08 13:35:00,114.44,114.54,114.44,114.51,11419.0,96.1835,96.2676,96.1835,96.2423,11419.0
2017-08-08 13:40:00,114.51,114.62,114.48,114.61,23129.0,96.2423,96.3348,96.2171,96.3264,23129.0
2017-08-08 13:45:00,114.62,114.64,114.54,114.62,11180.0,96.3348,96.3516,96.2676,96.3348,11180.0
2017-08-08 13:50:00,114.62,114.62,114.53,114.53,9615.0,96.3348,96.3348,96.2592,96.2592,9615.0
2017-08-08 13:55:00,114.51,114.57,114.5,114.55,7868.0,96.2423,96.2928,96.2339,96.276,7868.0
2017-08-08 14:00:00,114.56,114.71,114.56,114.7,20119.0,96.2844,96.4104,96.2844,96.402,20119.0
2017-08-08 14:05:00,114.7,114.71,114.63,114.65,21674.0,96.402,96.4104,96.3432,96.36,21674.0
2017-08-08 14:10:00,114.65,114.68,114.64,114.68,11250.0,96.36,96.3852,96.3516,96.3852,11250.0
2017-08-08 14:15:00,114.68,114.73,114.67,114.71,13372.0,96.3852,96.4272,96.3768,96.4104,13372.0
2017-08-08 14:20:00,114.7,114.78,114.7,114.75,18339.0,96.402,96.4693,96.402,96.4441,18339.0
2017-08-08 14:25:00,114.74,114.82,114.69,114.69,16547.0,96.4357,96.5029,96.3936,96.3936,16547.0
2017-08-08 14:30:00,114.69,114.82,114.69,114.77,14614.0,96.3936,96.5029,96.3936,96.4609,14614.0
2017-08-08 14:35:00,114.77,114.79,114.71,114.74,24777.0,96.4609,96.4777,96.4104,96.4357,24777.0
2017-08-08 14:40:00,114.73,114.77,114.71,114.77,21103.0,96.4272,96.4609,96.4104,96.4609,21103.0
2017-08-08 14:45:00,114.76,114.77,114.6,114.63,10986.0,96.4525,96.4609,96.318,96.3432,10986.0
2017-08-08 14:50:00,114.63,114.65,114.6,114.63,17674.0,96.3432,96.36,96.318,96.3432,17674.0
2017-08-08 14:55:00,114.64,114.71,114.57,114.68,21647.0,96.3516,96.4104,96.2928,96.3852,21647.0
2017-08-08 15:00:00,114.67,114.74,114.63,114.65,26005.0,96.3768,96.4357,96.3432,96.36,26005.0
2017-08-08 15:05:00,114.65,114.72,114.59,114.68,18087.0,96.36,96.4188,96.3096,96.3852,18087.0
2017-08-08 15:10:00,114.68,114.73,114.66,114.71,43774.0,96.3852,96.4272,96.3684,96.4104,43774.0
2017-08-08 15:15:00,114.71,114.73,114.61,114.62,32529.0,96.4104,96.4272,96.3264,96.3348,32529.0
2017-08-08 15:20:00,114.63,114.63,114.53,114.53,11978.0,96.3432,96.3432,96.2592,96.2592,11978.0
2017-08-08 15:25:00,114.52,114.53,114.37,114.44,32460.0,96.2507,96.2592,96.1247,96.1835,32460.0
2017-08-08 15:30:00,114.42,114.42,114.22,114.25,44117.0,96.1667,96.1667,95.9986,96.0238,44117.0
2017-08-08 15:35:00,114.26,114.36,114.19,114.34,69806.0,96.0322,96.1163,95.9734,96.0995,69806.0
2017-08-08 15:40:00,114.34,114.45,114.3,114.3,62325.0,96.0995,96.1919,96.0658,96.0658,62325.0
2017-08-08 15:45:00,114.3,114.4,114.3,114.36,45428.0,96.0658,96.1499,96.0658,96.1163,45428.0
2017-08-08 15:50:00,114.35,114.37,114.24,114.29,49511.0,96.1079,96.1247,96.0154,96.0574,49511.0
2017-08-08 15:55:00,114.27,114.46,114.27,114.42,87749.0,96.0406,96.2003,96.0406,96.1667,87749.0
2017-08-09 09:30:00,114.39,115.08,114.31,115.06,213629.0,96.1415,96.7214,96.0742,96.7046,213629.0
2017-08-09 09:35:00,115.08,115.14,114.69,114.96,74607.0,96.7214,96.7718,96.3936,96.6206,74607.0
2017-08-09 09:40:00,114.91,115.14,114.82,115.02,71092.0,96.5785,96.7718,96.5029,96.671,71092.0
2017-08-09 09:45:00,114.99,115.01,114.48,114.86,52586.0,96.6458,96.6626,96.2171,96.5365,52586.0
2017-08-09 09:50:00,114.9,115.01,114.64,114.75,29885.0,96.5701,96.6626,96.3516,96.4441,29885.0
2017-08-09 09:55:00,114.73,115.0,114.71,114.92,35429.0,96.4272,96.6542,96.4104,96.5869,35429.0
2017-08-09 10:00:00,114.86,115.13,114.86,114.98,130407.0,96.5365,96.7634,96.5365,96.6374,130407.0
2017-08-09 10:05:00,114.95,115.14,114.9,114.96,42804.0,96.6122,96.7718,96.5701,96.6206,42804.0
2017-08-09 10:10:00,114.93,115.01,114.82,114.86,19246.0,96.5953,96.6626,96.5029,96.5365,19246.0
2017-08-09 10:15:00,114.87,115.03,114.8,114.81,8990.0,96.5449,96.6794,96.4861,96.4945,8990.0
2017-08-09 10:20:00,114.8,114.98,114.75,114.94,10468.0,96.4861,96.6374,96.4441,96.6037,10468.0
2017-08-09 10:25:00,114.86,114.98,114.81,114.94,12474.0,96.5365,96.6374,96.4945,96.6037,12474.0
2017-08-09 10:30:00,114.91,115.13,114.88,115.13,18072.0,96.5785,96.7634,96.5533,96.7634,18072.0
2017-08-09 10:35:00,115.14,115.2,114.95,115.06,24852.0,96.7718,96.8223,96.6122,96.7046,24852.0
2017-08-09 10:40:00,115.06,115.07,114.92,114.95,23217.0,96.7046,96.713,96.5869,96.6122,23217.0
2017-08-09 10:45:00,114.96,115.0,114.89,114.9,16450.0,96.6206,96.6542,96.5617,96.5701,16450.0
2017-08-09 10:50:00,114.9,115.05,114.88,115.03,26236.0,96.5701,96.6962,96.5533,96.6794,26236.0
2017-08-09 10:55:00,115.04,115.1,115.02,115.07,24359.0,96.6878,96.7382,96.671,96.713,24359.0
2017-08-09 11:00:00,115.07,115.18,115.07,115.16,18167.0,96.713,96.8055,96.713,96.7886,18167.0
2017-08-09 11:05:00,115.17,115.37,115.17,115.37,67420.0,96.7971,96.9651,96.7971,96.9651,67420.0
2017-08-09 11:10:00,115.38,115.46,115.33,115.36,41615.0,96.9736,97.0408,96.9315,96.9567,41615.0
2017-08-09 11:15:00,115.35,115.36,115.25,115.26,24155.0,96.9483,96.9567,96.8643,96.8727,24155.0
2017-08-09 11:20:00,115.29,115.45,115.29,115.34,20281.0,96.8979,97.0324,96.8979,96.9399,20281.0
2017-08-09 11:25:00,115.31,115.37,114.45,114.63,268265.0,96.9147,96.9651,96.1919,96.3432,268265.0
2017-08-09 11:30:00,114.64,114.73,114.46,114.62,63369.0,96.3516,96.4272,96.2003,96.3348,63369.0
2017-08-09 11:35:00,114.62,114.79,114.58,114.77,37769.0,96.3348,96.4777,96.3012,96.4609,37769.0
2017-08-09 11:40:00,114.77,114.77,114.57,114.63,21882.0,96.4609,96.4609,96.2928,96.3432,21882.0
2017-08-09 11:45:00,114.63,114.65,114.5,114.6,20212.0,96.3432,96.36,96.2339,96.318,20212.0
2017-08-09 11:50:00,114.58,114.78,114.58,114.73,26353.0,96.3012,96.4693,96.3012,96.4272,26353.0
2017-08-09 11:55:00,114.73,114.86,114.7,114.79,26337.0,96.4272,96.5365,96.402,96.4777,26337.0
2017-08-09 12:00:00,114.79,114.88,114.75,114.87,22805.0,96.4777,96.5533,96.4441,96.5449,22805.0
2017-08-09 12:05:00,114.86,114.93,114.83,114.92,24122.0,96.5365,96.5953,96.5113,96.5869,24122.0
2017-08-09 12:10:00,114.92,114.95,114.88,114.93,25397.0,96.5869,96.6122,96.5533,96.5953,25397.0
2017-08-09 12:15:00,114.91,114.94,114.87,114.9,22167.0,96.5785,96.6037,96.5449,96.5701,22167.0
2017-08-09 12:20:00,114.89,115.13,114.88,115.12,65319.0,96.5617,96.7634,96.5533,96.755,65319.0
2017-08-09 12:25:00,115.11,115.12,115.01,115.01,23965.0,96.7466,96.755,96.6626,96.6626,23965.0
2017-08-09 12:30:00,114.95,115.06,114.95,114.98,28988.0,96.6122,96.7046,96.6122,96.6374,28988.0
2017-08-09 12:35:00,114.98,114.98,114.89,114.92,17314.0,96.6374,96.6374,96.5617,96.5869,17314.0
2017-08-09 12:40:00,114.95,114.97,114.92,114.93,15805.0,96.6122,96.629,96.5869,96.5953,15805.0
2017-08-09 12:45:00,114.92,114.92,114.85,114.88,7974.0,96.5869,96.5869,96.5281,96.5533,7974.0
2017-08-09 12:50:00,114.89,114.93,114.85,114.92,25573.0,96.5617,96.5953,96.5281,96.5869,25573.0
2017-08-09 12:55:00,114.92,114.94,114.88,114.92,13610.0,96.5869,96.6037,96.5533,96.5869,13610.0
2017-08-09 13:00:00,114.94,114.99,114.9,114.96,15039.0,96.6037,96.6458,96.5701,96.6206,15039.0
2017-08-09 13:05:00,114.96,115.01,114.95,115.0,18324.0,96.6206,96.6626,96.6122,96.6542,18324.0
2017-08-09 13:10:00,115.0,115.02,114.95,114.95,12326.0,96.6542,96.671,96.6122,96.6122,12326.0
2017-08-09 13:15:00,114.94,114.98,114.93,114.97,14775.0,96.6037,96.6374,96.5953,96.629,14775.0
2017-08-09 13:20:00,114.98,115.01,114.95,114.96,12711.0,96.6374,96.6626,96.6122,96.6206,12711.0
2017-08-09 13:25:00,114.97,114.99,114.91,114.98,17824.0,96.629,96.6458,96.5785,96.6374,17824.0
2017-08-09 13:30:00,114.97,114.98,114.9,114.92,5971.0,96.629,96.6374,96.5701,96.5869,5971.0
2017-08-09 13:35:00,114.91,114.96,114.88,114.9,12327.0,96.5785,96.6206,96.5533,96.5701,12327.0
2017-08-09 13:40:00,114.91,114.98,114.87,114.88,9760.0,96.5785,96.6374,96.5449,96.5533,9760.0
2017-08-09 13:45:00,114.89,114.96,114.88,114.9,10117.0,96.5617,96.6206,96.5533,96.5701,10117.0
2017-08-09 13:50:00,114.9,114.92,114.85,114.85,11500.0,96.5701,96.5869,96.5281,96.5281,11500.0
2017-08-09 13:55:00,114.84,114.85,114.72,114.75,14500.0,96.5197,96.5281,96.4188,96.4441,14500.0
2017-08-09 14:00:00,114.76,114.88,114.76,114.88,17617.0,96.4525,96.5533,96.4525,96.5533,17617.0
2017-08-09 14:05:00,114.86,114.87,114.73,114.81,18001.0,96.5365,96.5449,96.4272,96.4945,18001.0
2017-08-09 14:10:00,114.82,114.83,114.67,114.71,25233.0,96.5029,96.5113,96.3768,96.4104,25233.0
2017-08-09 14:15:00,114.7,114.77,114.69,114.75,18401.0,96.402,96.4609,96.3936,96.4441,18401.0
2017-08-09 14:20:00,114.7,114.75,114.67,114.72,9453.0,96.402,96.4441,96.3768,96.4188,9453.0
2017-08-09 14:25:00,114.73,114.76,114.58,114.63,28228.0,96.4272,96.4525,96.3012,96.3432,28228.0
2017-08-09 14:30:00,114.64,114.7,114.47,114.49,26953.0,96.3516,96.402,96.2087,96.2255,26953.0
2017-08-09 14:35:00,114.5,114.5,114.4,114.45,18927.0,96.2339,96.2339,96.1499,96.1919,18927.0
2017-08-09 14:40:00,114.46,114.49,114.43,114.46,7678.0,96.2003,96.2255,96.1751,96.2003,7678.0
2017-08-09 14:45:00,114.46,114.48,114.33,114.46,23078.0,96.2003,96.2171,96.0911,96.2003,23078.0
2017-08-09 14:50:00,114.45,114.56,114.44,114.53,12639.0,96.1919,96.2844,96.1835,96.2592,12639.0
2017-08-09 14:55:00,114.54,114.56,114.47,114.47,10542.0,96.2676,96.2844,96.2087,96.2087,10542.0
2017-08-09 15:00:00,114.47,114.54,114.47,114.49,10333.0,96.2087,96.2676,96.2087,96.2255,10333.0
2017-08-09 15:05:00,114.49,114.5,114.38,114.44,11061.0,96.2255,96.2339,96.1331,96.1835,11061.0
2017-08-09 15:10:00,114.41,114.51,114.41,114.47,12515.0,96.1583,96.2423,96.1583,96.2087,12515.0
2017-08-09 15:15:00,114.47,114.53,114.47,114.48,29427.0,96.2087,96.2592,96.2087,96.2171,29427.0
2017-08-09 15:20:00,114.48,114.48,114.35,114.38,21899.0,96.2171,96.2171,96.1079,96.1331,21899.0
2017-08-09 15:25:00,114.39,114.41,114.11,114.2,77379.0,96.1415,96.1583,95.9062,95.9818,77379.0
2017-08-09 15:30:00,114.2,114.23,114.15,114.23,26429.0,95.9818,96.007,95.9398,96.007,26429.0
2017-08-09 15:35:00,114.23,114.36,114.21,114.3,66672.0,96.007,96.1163,95.9902,96.0658,66672.0
2017-08-09 15:40:00,114.31,114.36,114.29,114.31,40379.0,96.0742,96.1163,96.0574,96.0742,40379.0
2017-08-09 15:45:00,114.3,114.39,114.28,114.32,68008.0,96.0658,96.1415,96.049,96.0827,68008.0
2017-08-09 15:50:00,114.34,114.4,114.26,114.26,67638.0,96.0995,96.1499,96.0322,96.0322,67638.0
2017-08-09 15:55:00,114.25,114.38,114.24,114.34,117732.0,96.0238,96.1331,96.0154,96.0995,117732.0
2017-08-10 09:30:00,113.89,114.13,113.53,114.0,63422.0,95.7213,95.923,95.4187,95.8137,63422.0
2017-08-10 09:35:00,114.06,114.07,113.64,113.66,21391.0,95.8641,95.8725,95.5111,95.5279,21391.0
2017-08-10 09:40:00,113.65,113.77,113.6,113.72,27877.0,95.5195,95.6204,95.4775,95.5784,27877.0
2017-08-10 09:45:00,113.79,113.79,113.59,113.63,28553.0,95.6372,95.6372,95.4691,95.5027,28553.0
2017-08-10 09:50:00,113.64,113.76,113.63,113.71,20083.0,95.5111,95.612,95.5027,95.57,20083.0
2017-08-10 09:55:00,113.74,113.75,113.49,113.52,49763.0,95.5952,95.6036,95.3851,95.4103,49763.0
2017-08-10 10:00:00,113.52,113.52,113.27,113.33,60519.0,95.4103,95.4103,95.2002,95.2506,60519.0
2017-08-10 10:05:00,113.3,113.3,113.03,113.21,54824.0,95.2254,95.2254,94.9984,95.1497,54824.0
2017-08-10 10:10:00,113.15,113.31,113.1,113.18,63855.0,95.0993,95.2338,95.0573,95.1245,63855.0
2017-08-10 10:15:00,113.21,113.41,113.08,113.35,63193.0,95.1497,95.3178,95.0405,95.2674,63193.0
2017-08-10 10:20:00,113.38,113.67,113.32,113.67,16629.0,95.2926,95.5363,95.2422,95.5363,16629.0
2017-08-10 10:25:00,113.64,113.7,113.5,113.53,45578.0,95.5111,95.5616,95.3935,95.4187,45578.0
2017-08-10 10:30:00,113.52,113.54,113.3,113.3,18955.0,95.4103,95.4271,95.2254,95.2254,18955.0
2017-08-10 10:35:00,113.29,113.75,113.29,113.75,21705.0,95.217,95.6036,95.217,95.6036,21705.0
2017-08-10 10:40:00,113.75,113.82,113.62,113.73,29182.0,95.6036,95.6624,95.4943,95.5868,29182.0
2017-08-10 10:45:00,113.74,113.74,113.42,113.48,27536.0,95.5952,95.5952,95.3262,95.3767,27536.0
2017-08-10 10:50:00,113.48,113.62,113.41,113.56,33355.0,95.3767,95.4943,95.3178,95.4439,33355.0
2017-08-10 10:55:00,113.48,113.68,113.48,113.59,30395.0,95.3767,95.5448,95.3767,95.4691,30395.0
2017-08-10 11:00:00,113.56,113.74,113.53,113.71,11161.0,95.4439,95.5952,95.4187,95.57,11161.0
2017-08-10 11:05:00,113.7,113.85,113.67,113.83,25633.0,95.5616,95.6876,95.5363,95.6708,25633.0
2017-08-10 11:10:00,113.81,113.82,113.64,113.67,10869.0,95.654,95.6624,95.5111,95.5363,10869.0
2017-08-10 11:15:00,113.62,113.77,113.62,113.62,18769.0,95.4943,95.6204,95.4943,95.4943,18769.0
2017-08-10 11:20:00,113.62,113.63,113.4,113.4,67585.0,95.4943,95.5027,95.3094,95.3094,67585.0
2017-08-10 11:25:00,113.42,113.57,113.4,113.5,22620.0,95.3262,95.4523,95.3094,95.3935,22620.0
2017-08-10 11:30:00,113.53,113.59,113.49,113.54,14705.0,95.4187,95.4691,95.3851,95.4271,14705.0
2017-08-10 11:35:00,113.55,113.6,113.51,113.52,15015.0,95.4355,95.4775,95.4019,95.4103,15015.0
2017-08-10 11:40:00,113.51,113.53,113.35,113.36,26930.0,95.4019,95.4187,95.2674,95.2758,26930.0
2017-08-10 11:45:00,113.35,113.37,113.24,113.28,15427.0,95.2674,95.2842,95.1749,95.2086,15427.0
2017-08-10 11:50:00,113.28,113.38,113.2,113.3,26659.0,95.2086,95.2926,95.1413,95.2254,26659.0
2017-08-10 11:55:00,113.29,113.38,113.25,113.38,19417.0,95.217,95.2926,95.1833,95.2926,19417.0
2017-08-10 12:00:00,113.36,113.36,113.11,113.12,36954.0,95.2758,95.2758,95.0657,95.0741,36954.0
2017-08-10 12:05:00,113.12,113.18,112.97,113.0,44694.0,95.0741,95.1245,94.948,94.9732,44694.0
2017-08-10 12:10:00,113.01,113.13,112.99,113.1,25277.0,94.9816,95.0825,94.9648,95.0573,25277.0
2017-08-10 12:15:00,113.1,113.17,112.99,113.03,30542.0,95.0573,95.1161,94.9648,94.9984,30542.0
2017-08-10 12:20:00,113.04,113.18,112.99,113.14,20059.0,95.0069,95.1245,94.9648,95.0909,20059.0
2017-08-10 12:25:00,113.14,113.2,113.09,113.11,15177.0,95.0909,95.1413,95.0489,95.0657,15177.0
2017-08-10 12:30:00,113.12,113.16,112.98,113.01,16386.0,95.0741,95.1077,94.9564,94.9816,16386.0
2017-08-10 12:35:00,113.02,113.04,112.87,112.89,35638.0,94.99,95.0069,94.864,94.8808,35638.0
2017-08-10 12:40:00,112.88,112.92,112.86,112.89,30798.0,94.8724,94.906,94.8556,94.8808,30798.0
2017-08-10 12:45:00,112.9,113.24,112.88,113.21,31216.0,94.8892,95.1749,94.8724,95.1497,31216.0
2017-08-10 12:50:00,113.19,113.27,113.14,113.27,17657.0,95.1329,95.2002,95.0909,95.2002,17657.0
2017-08-10 12:55:00,113.27,113.3,113.21,113.26,17816.0,95.2002,95.2254,95.1497,95.1918,17816.0
2017-08-10 13:00:00,113.29,113.37,113.25,113.36,19350.0,95.217,95.2842,95.1833,95.2758,19350.0
2017-08-10 13:05:00,113.34,113.41,113.3,113.35,30252.0,95.259,95.3178,95.2254,95.2674,30252.0
2017-08-10 13:10:00,113.34,113.43,113.31,113.39,21931.0,95.259,95.3346,95.2338,95.301,21931.0
2017-08-10 13:15:00,113.39,113.43,113.33,113.41,11693.0,95.301,95.3346,95.2506,95.3178,11693.0
2017-08-10 13:20:00,113.42,113.6,113.42,113.55,23715.0,95.3262,95.4775,95.3262,95.4355,23715.0
2017-08-10 13:25:00,113.55,113.56,113.4,113.54,11286.0,95.4355,95.4439,95.3094,95.4271,11286.0
2017-08-10 13:30:00,113.54,113.57,113.48,113.55,16258.0,95.4271,95.4523,95.3767,95.4355,16258.0
2017-08-10 13:35:00,113.53,113.55,113.42,113.43,23382.0,95.4187,95.4355,95.3262,95.3346,23382.0
2017-08-10 13:40:00,113.42,113.49,113.37,113.41,25266.0,95.3262,95.3851,95.2842,95.3178,25266.0
2017-08-10 13:45:00,113.42,113.46,113.36,113.39,30691.0,95.3262,95.3598,95.2758,95.301,30691.0
2017-08-10 13:50:00,113.39,113.47,113.36,113.39,12054.0,95.301,95.3683,95.2758,95.301,12054.0
2017-08-10 13:55:00,113.39,113.43,113.38,113.41,10337.0,95.301,95.3346,95.2926,95.3178,10337.0
2017-08-10 14:00:00,113.42,113.45,113.35,113.36,11311.0,95.3262,95.3514,95.2674,95.2758,11311.0
2017-08-10 14:05:00,113.37,113.37,113.24,113.24,28089.0,95.2842,95.2842,95.1749,95.1749,28089.0
2017-08-10 14:10:00,113.23,113.43,113.23,113.43,23240.0,95.1665,95.3346,95.1665,95.3346,23240.0
2017-08-10 14:15:00,113.41,113.62,113.41,113.62,18862.0,95.3178,95.4943,95.3178,95.4943,18862.0
2017-08-10 14:20:00,113.61,113.67,113.56,113.61,32084.0,95.4859,95.5363,95.4439,95.4859,32084.0
2017-08-10 14:25:00,113.62,113.64,113.48,113.55,14891.0,95.4943,95.5111,95.3767,95.4355,14891.0
2017-08-10 14:30:00,113.56,113.77,113.55,113.68,36421.0,95.4439,95.6204,95.4355,95.5448,36421.0
2017-08-10 14:35:00,113.67,113.71,113.56,113.58,19216.0,95.5363,95.57,95.4439,95.4607,19216.0
2017-08-10 14:40:00,113.58,113.64,113.55,113.56,12023.0,95.4607,95.5111,95.4355,95.4439,12023.0
2017-08-10 14:45:00,113.55,113.66,113.53,113.64,14812.0,95.4355,95.5279,95.4187,95.5111,14812.0
2017-08-10 14:50:00,113.66,113.66,113.44,113.49,49849.0,95.5279,95.5279,95.343,95.3851,49849.0
2017-08-10 14:55:00,113.5,113.55,113.34,113.42,44904.0,95.3935,95.4355,95.259,95.3262,44904.0
2017-08-10 15:00:00,113.38,113.51,113.38,113.46,24002.0,95.2926,95.4019,95.2926,95.3598,24002.0
2017-08-10 15:05:00,113.44,113.47,113.33,113.41,15893.0,95.343,95.3683,95.2506,95.3178,15893.0
2017-08-10 15:10:00,113.4,113.4,113.26,113.31,16440.0,95.3094,95.3094,95.1918,95.2338,16440.0
2017-08-10 15:15:00,113.3,113.3,113.18,113.26,32118.0,95.2254,95.2254,95.1245,95.1918,32118.0
2017-08-10 15:20:00,113.26,113.29,113.16,113.29,43996.0,95.1918,95.217,95.1077,95.217,43996.0
2017-08-10 15:25:00,113.29,113.45,113.27,113.44,45467.0,95.217,95.3514,95.2002,95.343,45467.0
2017-08-10 15:30:00,113.43,113.48,113.3,113.31,46040.0,95.3346,95.3767,95.2254,95.2338,46040.0
2017-08-10 15:35:00,113.32,113.4,113.21,113.26,43881.0,95.2422,95.3094,95.1497,95.1918,43881.0
2017-08-10 15:40:00,113.26,113.32,113.15,113.2,57751.0,95.1918,95.2422,95.0993,95.1413,57751.0
2017-08-10 15:45:00,113.21,113.25,113.13,113.14,71083.0,95.1497,95.1833,95.0825,95.0909,71083.0
2017-08-10 15:50:00,113.14,113.31,113.13,113.28,84494.0,95.0909,95.2338,95.0825,95.2086,84494.0
2017-08-10 15:55:00,113.29,113.36,113.12,113.17,155465.0,95.217,95.2758,95.0741,95.1161,155465.0
2017-08-11 09:30:00,113.07,113.67,112.75,113.5,138665.0,95.0321,95.5363,94.7631,95.3935,138665.0
2017-08-11 09:35:00,113.53,113.53,113.1,113.16,29513.0,95.4187,95.4187,95.0573,95.1077,29513.0
2017-08-11 09:40:00,113.19,113.3,113.0,113.16,41932.0,95.1329,95.2254,94.9732,95.1077,41932.0
2017-08-11 09:45:00,113.14,113.2,112.93,113.07,34631.0,95.0909,95.1413,94.9144,95.0321,34631.0
2017-08-11 09:50:00,113.08,113.25,112.96,113.23,58910.0,95.0405,95.1833,94.9396,95.1665,58910.0
2017-08-11 09:55:00,113.19,113.33,113.13,113.32,28206.0,95.1329,95.2506,95.0825,95.2422,28206.0
2017-08-11 10:00:00,113.3,113.51,113.14,113.45,33081.0,95.2254,95.4019,95.0909,95.3514,33081.0
2017-08-11 10:05:00,113.4,113.47,113.3,113.32,28831.0,95.3094,95.3683,95.2254,95.2422,28831.0
2017-08-11 10:10:00,113.29,113.61,113.24,113.49,17695.0,95.217,95.4859,95.1749,95.3851,17695.0
2017-08-11 10:15:00,113.47,113.58,113.35,113.41,29551.0,95.3683,95.4607,95.2674,95.3178,29551.0
2017-08-11 10:20:00,113.39,113.51,113.39,113.47,10277.0,95.301,95.4019,95.301,95.3683,10277.0
2017-08-11 10:25:00,113.5,113.56,113.41,113.45,16976.0,95.3935,95.4439,95.3178,95.3514,16976.0
2017-08-11 10:30:00,113.47,113.51,113.36,113.47,12591.0,95.3683,95.4019,95.2758,95.3683,12591.0
2017-08-11 10:35:00,113.5,113.57,113.41,113.44,18311.0,95.3935,95.4523,95.3178,95.343,18311.0
2017-08-11 10:40:00,113.44,113.58,113.37,113.4,36459.0,95.343,95.4607,95.2842,95.3094,36459.0
2017-08-11 10:45:00,113.4,113.53,113.34,113.36,18908.0,95.3094,95.4187,95.259,95.2758,18908.0
2017-08-11 10:50:00,113.35,113.37,113.26,113.3,8693.0,95.2674,95.2842,95.1918,95.2254,8693.0
2017-08-11 10:55:00,113.31,113.43,113.31,113.33,16920.0,95.2338,95.3346,95.2338,95.2506,16920.0
2017-08-11 11:00:00,113.3,113.35,113.22,113.29,20416.0,95.2254,95.2674,95.1581,95.217,20416.0
2017-08-11 11:05:00,113.28,113.34,113.13,113.14,30711.0,95.2086,95.259,95.0825,95.0909,30711.0
2017-08-11 11:10:00,113.15,113.3,113.15,113.27,13003.0,95.0993,95.2254,95.0993,95.2002,13003.0
2017-08-11 11:15:00,113.29,113.33,113.2,113.21,12813.0,95.217,95.2506,95.1413,95.1497,12813.0
2017-08-11 11:20:00,113.18,113.27,113.11,113.26,15571.0,95.1245,95.2002,95.0657,95.1918,15571.0
2017-08-11 11:25:00,113.26,113.32,113.17,113.22,15035.0,95.1918,95.2422,95.1161,95.1581,15035.0
2017-08-11 11:30:00,113.23,113.27,113.21,113.26,8757.0,95.1665,95.2002,95.1497,95.1918,8757.0
2017-08-11 11:35:00,113.25,113.35,113.21,113.33,11491.0,95.1833,95.2674,95.1497,95.2506,11491.0
2017-08-11 11:40:00,113.34,113.36,113.25,113.34,8039.0,95.259,95.2758,95.1833,95.259,8039.0
2017-08-11 11:45:00,113.33,113.38,113.29,113.31,14194.0,95.2506,95.2926,95.217,95.2338,14194.0
2017-08-11 11:50:00,113.3,113.34,113.23,113.32,17521.0,95.2254,95.259,95.1665,95.2422,17521.0
2017-08-11 11:55:00,113.32,113.33,113.21,113.25,9957.0,95.2422,95.2506,95.1497,95.1833,9957.0
2017-08-11 12:00:00,113.24,113.24,113.14,113.18,11741.0,95.1749,95.1749,95.0909,95.1245,11741.0
2017-08-11 12:05:00,113.2,113.33,113.2,113.3,6652.0,95.1413,95.2506,95.1413,95.2254,6652.0
2017-08-11 12:10:00,113.31,113.33,113.23,113.27,7223.0,95.2338,95.2506,95.1665,95.2002,7223.0
2017-08-11 12:15:00,113.25,113.31,113.25,113.26,9489.0,95.1833,95.2338,95.1833,95.1918,9489.0
2017-08-11 12:20:00,113.27,113.27,113.2,113.21,5815.0,95.2002,95.2002,95.1413,95.1497,5815.0
2017-08-11 12:25:00,113.21,113.22,113.16,113.18,10529.0,95.1497,95.1581,95.1077,95.1245,10529.0
2017-08-11 12:30:00,113.2,113.27,113.2,113.27,7651.0,95.1413,95.2002,95.1413,95.2002,7651.0
2017-08-11 12:35:00,113.26,113.29,113.22,113.25,6002.0,95.1918,95.217,95.1581,95.1833,6002.0
2017-08-11 12:40:00,113.26,113.31,113.25,113.26,6809.0,95.1918,95.2338,95.1833,95.1918,6809.0
2017-08-11 12:45:00,113.25,113.32,113.23,113.26,8458.0,95.1833,95.2422,95.1665,95.1918,8458.0
2017-08-11 12:50:00,113.23,113.26,113.18,113.22,10534.0,95.1665,95.1918,95.1245,95.1581,10534.0
2017-08-11 12:55:00,113.23,113.26,113.15,113.18,10427.0,95.1665,95.1918,95.0993,95.1245,10427.0
2017-08-11 13:00:00,113.17,113.26,113.17,113.23,8086.0,95.1161,95.1918,95.1161,95.1665,8086.0
2017-08-11 13:05:00,113.24,113.34,113.24,113.32,10411.0,95.1749,95.259,95.1749,95.2422,10411.0
2017-08-11 13:10:00,113.31,113.34,113.29,113.31,7096.0,95.2338,95.259,95.217,95.2338,7096.0
2017-08-11 13:15:00,113.3,113.38,113.3,113.32,12064.0,95.2254,95.2926,95.2254,95.2422,12064.0
2017-08-11 13:20:00,113.32,113.34,113.22,113.25,6717.0,95.2422,95.259,95.1581,95.1833,6717.0
2017-08-11 13:25:00,113.27,113.31,113.24,113.28,7906.0,95.2002,95.2338,95.1749,95.2086,7906.0
2017-08-11 13:30:00,113.3,113.34,113.21,113.22,10690.0,95.2254,95.259,95.1497,95.1581,10690.0
2017-08-11 13:35:00,113.21,113.24,113.18,113.22,14311.0,95.1497,95.1749,95.1245,95.1581,14311.0
2017-08-11 13:40:00,113.22,113.28,113.2,113.28,17277.0,95.1581,95.2086,95.1413,95.2086,17277.0
2017-08-11 13:45:00,113.29,113.32,113.24,113.24,16469.0,95.217,95.2422,95.1749,95.1749,16469.0
2017-08-11 13:50:00,113.23,113.31,113.23,113.3,8685.0,95.1665,95.2338,95.1665,95.2254,8685.0
2017-08-11 13:55:00,113.3,113.31,113.22,113.24,15075.0,95.2254,95.2338,95.1581,95.1749,15075.0
2017-08-11 14:00:00,113.2,113.28,113.2,113.23,10370.0,95.1413,95.2086,95.1413,95.1665,10370.0
2017-08-11 14:05:00,113.24,113.25,113.19,113.23,4620.0,95.1749,95.1833,95.1329,95.1665,4620.0
2017-08-11 14:10:00,113.22,113.26,113.2,113.23,25612.0,95.1581,95.1918,95.1413,95.1665,25612.0
2017-08-11 14:15:00,113.25,113.27,113.17,113.19,18240.0,95.1833,95.2002,95.1161,95.1329,18240.0
2017-08-11 14:20:00,113.19,113.21,113.1,113.11,13843.0,95.1329,95.1497,95.0573,95.0657,13843.0
2017-08-11 14:25:00,113.11,113.13,113.02,113.04,13064.0,95.0657,95.0825,94.99,95.0069,13064.0
2017-08-11 14:30:00,113.04,113.06,112.94,112.94,25214.0,95.0069,95.0237,94.9228,94.9228,25214.0
2017-08-11 14:35:00,112.94,112.96,112.88,112.94,17050.0,94.9228,94.9396,94.8724,94.9228,17050.0
2017-08-11 14:40:00,112.96,113.06,112.96,113.03,25432.0,94.9396,95.0237,94.9396,94.9984,25432.0
2017-08-11 14:45:00,113.03,113.1,113.01,113.05,12574.0,94.9984,95.0573,94.9816,95.0153,12574.0
2017-08-11 14:50:00,113.08,113.13,113.02,113.04,19446.0,95.0405,95.0825,94.99,95.0069,19446.0
2017-08-11 14:55:00,113.08,113.11,112.96,113.0,17533.0,95.0405,95.0657,94.9396,94.9732,17533.0
2017-08-11 15:00:00,113.01,113.09,112.99,113.09,17928.0,94.9816,95.0489,94.9648,95.0489,17928.0
2017-08-11 15:05:00,113.09,113.12,113.04,113.07,15148.0,95.0489,95.0741,95.0069,95.0321,15148.0
2017-08-11 15:10:00,113.07,113.11,112.99,113.01,16291.0,95.0321,95.0657,94.9648,94.9816,16291.0
2017-08-11 15:15:00,113.0,113.02,112.89,112.91,22965.0,94.9732,94.99,94.8808,94.8976,22965.0
2017-08-11 15:20:00,112.92,113.0,112.89,112.99,31140.0,94.906,94.9732,94.8808,94.9648,31140.0
2017-08-11 15:25:00,112.99,113.06,112.97,112.99,19154.0,94.9648,95.0237,94.948,94.9648,19154.0
2017-08-11 15:30:00,112.99,113.0,112.91,112.94,31015.0,94.9648,94.9732,94.8976,94.9228,31015.0
2017-08-11 15:35:00,112.94,112.96,112.9,112.95,47127.0,94.9228,94.9396,94.8892,94.9312,47127.0
2017-08-11 15:40:00,112.94,113.0,112.9,112.99,53761.0,94.9228,94.9732,94.8892,94.9648,53761.0
2017-08-11 15:45:00,113.01,113.07,112.97,112.99,51998.0,94.9816,95.0321,94.948,94.9648,51998.0
2017-08-11 15:50:00,112.99,113.01,112.95,112.95,60107.0,94.9648,94.9816,94.9312,94.9312,60107.0
2017-08-11 15:55:00,112.96,112.99,112.8,112.86,180202.0,94.9396,94.9648,94.8051,94.8556,180202.0
2017-08-14 09:30:00,113.46,114.2,113.27,114.01,140599.0,95.3598,95.9818,95.2002,95.8221,140599.0
2017-08-14 09:35:00,114.06,114.37,114.01,114.23,49114.0,95.8641,96.1247,95.8221,96.007,49114.0
2017-08-14 09:40:00,114.19,114.28,114.07,114.19,29819.0,95.9734,96.049,95.8725,95.9734,29819.0
2017-08-14 09:45:00,114.16,114.2,113.94,114.01,22617.0,95.9482,95.9818,95.7633,95.8221,22617.0
2017-08-14 09:50:00,114.0,114.01,113.82,113.92,28772.0,95.8137,95.8221,95.6624,95.7465,28772.0
2017-08-14 09:55:00,113.95,113.95,113.8,113.83,9523.0,95.7717,95.7717,95.6456,95.6708,9523.0
2017-08-14 10:00:00,113.83,113.95,113.76,113.88,35486.0,95.6708,95.7717,95.612,95.7128,35486.0
2017-08-14 10:05:00,113.94,114.05,113.89,113.95,22690.0,95.7633,95.8557,95.7213,95.7717,22690.0
2017-08-14 10:10:00,113.96,113.99,113.84,113.86,10132.0,95.7801,95.8053,95.6792,95.696,10132.0
2017-08-14 10:15:00,113.86,113.95,113.84,113.88,23696.0,95.696,95.7717,95.6792,95.7128,23696.0
2017-08-14 10:20:00,113.87,114.05,113.87,114.0,13117.0,95.7044,95.8557,95.7044,95.8137,13117.0
2017-08-14 10:25:00,114.01,114.12,113.99,114.03,10617.0,95.8221,95.9146,95.8053,95.8389,10617.0
2017-08-14 10:30:00,114.05,114.11,114.0,114.06,13897.0,95.8557,95.9062,95.8137,95.8641,13897.0
2017-08-14 10:35:00,114.06,114.13,114.0,114.11,26684.0,95.8641,95.923,95.8137,95.9062,26684.0
2017-08-14 10:40:00,114.11,114.15,114.05,114.08,33697.0,95.9062,95.9398,95.8557,95.8809,33697.0
2017-08-14 10:45:00,114.11,114.22,114.09,114.1,14400.0,95.9062,95.9986,95.8893,95.8977,14400.0
2017-08-14 10:50:00,114.1,114.15,114.04,114.04,9317.0,95.8977,95.9398,95.8473,95.8473,9317.0
2017-08-14 10:55:00,114.04,114.07,113.99,114.02,16443.0,95.8473,95.8725,95.8053,95.8305,16443.0
2017-08-14 11:00:00,114.02,114.03,113.89,113.91,16046.0,95.8305,95.8389,95.7213,95.7381,16046.0
2017-08-14 11:05:00,113.91,114.04,113.91,114.03,14650.0,95.7381,95.8473,95.7381,95.8389,14650.0
2017-08-14 11:10:00,114.03,114.08,113.9,113.9,11943.0,95.8389,95.8809,95.7297,95.7297,11943.0
2017-08-14 11:15:00,113.89,113.94,113.78,113.8,11603.0,95.7213,95.7633,95.6288,95.6456,11603.0
2017-08-14 11:20:00,113.8,113.92,113.8,113.86,13968.0,95.6456,95.7465,95.6456,95.696,13968.0
2017-08-14 11:25:00,113.85,113.99,113.84,113.98,6252.0,95.6876,95.8053,95.6792,95.7969,6252.0
2017-08-14 11:30:00,113.98,114.08,113.98,114.03,10797.0,95.7969,95.8809,95.7969,95.8389,10797.0
2017-08-14 11:35:00,114.03,114.03,113.98,114.01,8562.0,95.8389,95.8389,95.7969,95.8221,8562.0
2017-08-14 11:40:00,114.01,114.04,113.95,114.01,14317.0,95.8221,95.8473,95.7717,95.8221,14317.0
2017-08-14 11:45:00,114.02,114.14,113.97,114.01,56206.0,95.8305,95.9314,95.7885,95.8221,56206.0
2017-08-14 11:50:00,114.01,114.01,113.79,113.79,15277.0,95.8221,95.8221,95.6372,95.6372,15277.0
2017-08-14 11:55:00,113.79,113.85,113.79,113.84,8432.0,95.6372,95.6876,95.6372,95.6792,8432.0
2017-08-14 12:00:00,113.83,113.96,113.83,113.96,13571.0,95.6708,95.7801,95.6708,95.7801,13571.0
2017-08-14 12:05:00,113.94,113.97,113.91,113.91,6685.0,95.7633,95.7885,95.7381,95.7381,6685.0
2017-08-14 12:10:00,113.93,113.93,113.85,113.85,12863.0,95.7549,95.7549,95.6876,95.6876,12863.0
2017-08-14 12:15:00,113.84,113.85,113.77,113.82,18138.0,95.6792,95.6876,95.6204,95.6624,18138.0
2017-08-14 12:20:00,113.83,113.87,113.8,113.82,14710.0,95.6708,95.7044,95.6456,95.6624,14710.0
2017-08-14 12:25:00,113.81,113.81,113.69,113.73,24124.0,95.654,95.654,95.5532,95.5868,24124.0
2017-08-14 12:30:00,113.73,113.76,113.69,113.75,15241.0,95.5868,95.612,95.5532,95.6036,15241.0
2017-08-14 12:35:00,113.73,113.75,113.69,113.74,7404.0,95.5868,95.6036,95.5532,95.5952,7404.0
2017-08-14 12:40:00,113.74,113.75,113.63,113.64,12240.0,95.5952,95.6036,95.5027,95.5111,12240.0
2017-08-14 12:45:00,113.63,113.64,113.56,113.6,18070.0,95.5027,95.5111,95.4439,95.4775,18070.0
2017-08-14 12:50:00,113.61,113.7,113.61,113.7,40635.0,95.4859,95.5616,95.4859,95.5616,40635.0
2017-08-14 12:55:00,113.7,113.7,113.62,113.63,12334.0,95.5616,95.5616,95.4943,95.5027,12334.0
2017-08-14 13:00:00,113.63,113.65,113.63,113.65,9682.0,95.5027,95.5195,95.5027,95.5195,9682.0
2017-08-14 13:05:00,113.64,113.68,113.58,113.67,14554.0,95.5111,95.5448,95.4607,95.5363,14554.0
2017-08-14 13:10:00,113.69,113.7,113.66,113.67,10851.0,95.5532,95.5616,95.5279,95.5363,10851.0
2017-08-14 13:15:00,113.68,113.7,113.66,113.69,7797.0,95.5448,95.5616,95.5279,95.5532,7797.0
2017-08-14 13:20:00,113.68,113.69,113.62,113.63,9015.0,95.5448,95.5532,95.4943,95.5027,9015.0
2017-08-14 13:25:00,113.63,113.65,113.62,113.63,7575.0,95.5027,95.5195,95.4943,95.5027,7575.0
2017-08-14 13:30:00,113.64,113.65,113.62,113.62,12394.0,95.5111,95.5195,95.4943,95.4943,12394.0
2017-08-14 13:35:00,113.62,113.66,113.61,113.64,8199.0,95.4943,95.5279,95.4859,95.5111,8199.0
2017-08-14 13:40:00,113.63,113.7,113.63,113.69,5823.0,95.5027,95.5616,95.5027,95.5532,5823.0
2017-08-14 13:45:00,113.69,113.78,113.68,113.77,9985.0,95.5532,95.6288,95.5448,95.6204,9985.0
2017-08-14 13:50:00,113.75,113.81,113.75,113.81,11225.0,95.6036,95.654,95.6036,95.654,11225.0
2017-08-14 13:55:00,113.83,113.84,113.81,113.82,8827.0,95.6708,95.6792,95.654,95.6624,8827.0
2017-08-14 14:00:00,113.84,113.91,113.84,113.9,8651.0,95.6792,95.7381,95.6792,95.7297,8651.0
2017-08-14 14:05:00,113.91,113.95,113.9,113.91,8481.0,95.7381,95.7717,95.7297,95.7381,8481.0
2017-08-14 14:10:00,113.91,113.91,113.8,113.8,13463.0,95.7381,95.7381,95.6456,95.6456,13463.0
2017-08-14 14:15:00,113.8,113.89,113.79,113.88,5525.0,95.6456,95.7213,95.6372,95.7128,5525.0
2017-08-14 14:20:00,113.89,113.93,113.87,113.91,18636.0,95.7213,95.7549,95.7044,95.7381,18636.0
2017-08-14 14:25:00,113.91,113.91,113.86,113.86,9695.0,95.7381,95.7381,95.696,95.696,9695.0
2017-08-14 14:30:00,113.87,113.9,113.85,113.88,17065.0,95.7044,95.7297,95.6876,95.7128,17065.0
2017-08-14 14:35:00,113.87,113.94,113.85,113.92,15002.0,95.7044,95.7633,95.6876,95.7465,15002.0
2017-08-14 14:40:00,113.92,113.96,113.88,113.89,9450.0,95.7465,95.7801,95.7128,95.7213,9450.0
2017-08-14 14:45:00,113.9,113.92,113.84,113.86,12150.0,95.7297,95.7465,95.6792,95.696,12150.0
2017-08-14 14:50:00,113.84,113.84,113.73,113.78,9071.0,95.6792,95.6792,95.5868,95.6288,9071.0
2017-08-14 14:55:00,113.77,113.8,113.71,113.77,15185.0,95.6204,95.6456,95.57,95.6204,15185.0
2017-08-14 15:00:00,113.79,113.82,113.77,113.78,9626.0,95.6372,95.6624,95.6204,95.6288,9626.0
2017-08-14 15:05:00,113.78,113.84,113.74,113.83,13921.0,95.6288,95.6792,95.5952,95.6708,13921.0
2017-08-14 15:10:00,113.83,113.87,113.8,113.86,14743.0,95.6708,95.7044,95.6456,95.696,14743.0
2017-08-14 15:15:00,113.86,113.87,113.77,113.79,15073.0,95.696,95.7044,95.6204,95.6372,15073.0
2017-08-14 15:20:00,113.79,113.86,113.78,113.85,13583.0,95.6372,95.696,95.6288,95.6876,13583.0
2017-08-14 15:25:00,113.84,113.91,113.82,113.91,14050.0,95.6792,95.7381,95.6624,95.7381,14050.0
2017-08-14 15:30:00,113.91,113.91,113.86,113.88,22186.0,95.7381,95.7381,95.696,95.7128,22186.0
2017-08-14 15:35:00,113.88,113.88,113.79,113.8,22477.0,95.7128,95.7128,95.6372,95.6456,22477.0
2017-08-14 15:40:00,113.79,113.84,113.75,113.81,26567.0,95.6372,95.6792,95.6036,95.654,26567.0
2017-08-14 15:45:00,113.81,113.85,113.76,113.81,29776.0,95.654,95.6876,95.612,95.654,29776.0
2017-08-14 15:50:00,113.82,113.87,113.77,113.78,41501.0,95.6624,95.7044,95.6204,95.6288,41501.0
2017-08-14 15:55:00,113.78,113.8,113.66,113.72,111399.0,95.6288,95.6456,95.5279,95.5784,111399.0
2017-08-15 09:30:00,114.0,114.0,113.66,113.97,72493.0,95.8137,95.8137,95.5279,95.7885,72493.0
2017-08-15 09:35:00,113.9,114.23,113.89,114.17,23707.0,95.7297,96.007,95.7213,95.9566,23707.0
2017-08-15 09:40:00,114.19,114.2,113.8,113.8,48575.0,95.9734,95.9818,95.6456,95.6456,48575.0
2017-08-15 09:45:00,113.87,113.97,113.75,113.82,19004.0,95.7044,95.7885,95.6036,95.6624,19004.0
2017-08-15 09:50:00,113.82,113.95,113.75,113.88,12593.0,95.6624,95.7717,95.6036,95.7128,12593.0
2017-08-15 09:55:00,113.92,114.07,113.88,113.92,22808.0,95.7465,95.8725,95.7128,95.7465,22808.0
2017-08-15 10:00:00,113.91,114.03,113.78,113.8,17299.0,95.7381,95.8389,95.6288,95.6456,17299.0
2017-08-15 10:05:00,113.79,113.82,113.67,113.69,17086.0,95.6372,95.6624,95.5363,95.5532,17086.0
2017-08-15 10:10:00,113.7,113.72,113.56,113.62,28265.0,95.5616,95.5784,95.4439,95.4943,28265.0
2017-08-15 10:15:00,113.62,113.68,113.55,113.68,19489.0,95.4943,95.5448,95.4355,95.5448,19489.0
2017-08-15 10:20:00,113.68,113.83,113.68,113.77,7305.0,95.5448,95.6708,95.5448,95.6204,7305.0
2017-08-15 10:25:00,113.79,113.99,113.79,113.91,20896.0,95.6372,95.8053,95.6372,95.7381,20896.0
2017-08-15 10:30:00,113.91,113.91,113.71,113.73,16488.0,95.7381,95.7381,95.57,95.5868,16488.0
2017-08-15 10:35:00,113.73,113.74,113.57,113.67,20045.0,95.5868,95.5952,95.4523,95.5363,20045.0
2017-08-15 10:40:00,113.66,113.66,113.56,113.6,17217.0,95.5279,95.5279,95.4439,95.4775,17217.0
2017-08-15 10:45:00,113.6,113.72,113.56,113.56,18952.0,95.4775,95.5784,95.4439,95.4439,18952.0
2017-08-15 10:50:00,113.56,113.63,113.55,113.63,11520.0,95.4439,95.5027,95.4355,95.5027,11520.0
2017-08-15 10:55:00,113.64,113.69,113.52,113.53,16225.0,95.5111,95.5532,95.4103,95.4187,16225.0
2017-08-15 11:00:00,113.53,113.57,113.45,113.48,24017.0,95.4187,95.4523,95.3514,95.3767,24017.0
2017-08-15 11:05:00,113.49,113.53,113.45,113.52,17376.0,95.3851,95.4187,95.3514,95.4103,17376.0
2017-08-15 11:10:00,113.52,113.58,113.5,113.53,16563.0,95.4103,95.4607,95.3935,95.4187,16563.0
2017-08-15 11:15:00,113.52,113.6,113.52,113.6,10467.0,95.4103,95.4775,95.4103,95.4775,10467.0
2017-08-15 11:20:00,113.62,113.72,113.58,113.65,14126.0,95.4943,95.5784,95.4607,95.5195,14126.0
2017-08-15 11:25:00,113.64,113.7,113.62,113.69,10954.0,95.5111,95.5616,95.4943,95.5532,10954.0
2017-08-15 11:30:00,113.68,113.73,113.67,113.72,20687.0,95.5448,95.5868,95.5363,95.5784,20687.0
2017-08-15 11:35:00,113.73,113.8,113.72,113.73,21718.0,95.5868,95.6456,95.5784,95.5868,21718.0
2017-08-15 11:40:00,113.73,113.73,113.59,113.59,17178.0,95.5868,95.5868,95.4691,95.4691,17178.0
2017-08-15 11:45:00,113.59,113.6,113.51,113.6,12674.0,95.4691,95.4775,95.4019,95.4775,12674.0
2017-08-15 11:50:00,113.61,113.69,113.59,113.68,10413.0,95.4859,95.5532,95.4691,95.5448,10413.0
2017-08-15 11:55:00,113.68,113.68,113.57,113.58,11400.0,95.5448,95.5448,95.4523,95.4607,11400.0
2017-08-15 12:00:00,113.59,113.67,113.56,113.58,18399.0,95.4691,95.5363,95.4439,95.4607,18399.0
2017-08-15 12:05:00,113.57,113.62,113.57,113.6,8578.0,95.4523,95.4943,95.4523,95.4775,8578.0
2017-08-15 12:10:00,113.59,113.6,113.47,113.5,19515.0,95.4691,95.4775,95.3683,95.3935,19515.0
2017-08-15 12:15:00,113.5,113.56,113.49,113.52,14352.0,95.3935,95.4439,95.3851,95.4103,14352.0
2017-08-15 12:20:00,113.52,113.52,113.46,113.49,9377.0,95.4103,95.4103,95.3598,95.3851,9377.0
2017-08-15 12:25:00,113.5,113.57,113.47,113.56,11936.0,95.3935,95.4523,95.3683,95.4439,11936.0
2017-08-15 12:30:00,113.57,113.58,113.54,113.55,6743.0,95.4523,95.4607,95.4271,95.4355,6743.0
2017-08-15 12:35:00,113.55,113.56,113.46,113.48,13466.0,95.4355,95.4439,95.3598,95.3767,13466.0
2017-08-15 12:40:00,113.48,113.52,113.46,113.52,7611.0,95.3767,95.4103,95.3598,95.4103,7611.0
2017-08-15 12:45:00,113.52,113.56,113.52,113.54,6528.0,95.4103,95.4439,95.4103,95.4271,6528.0
2017-08-15 12:50:00,113.54,113.57,113.53,113.54,9493.0,95.4271,95.4523,95.4187,95.4271,9493.0
2017-08-15 12:55:00,113.53,113.53,113.43,113.44,11910.0,95.4187,95.4187,95.3346,95.343,11910.0
2017-08-15 13:00:00,113.47,113.47,113.32,113.39,16121.0,95.3683,95.3683,95.2422,95.301,16121.0
2017-08-15 13:05:00,113.37,113.43,113.34,113.41,9474.0,95.2842,95.3346,95.259,95.3178,9474.0
2017-08-15 13:10:00,113.42,113.49,113.41,113.45,8610.0,95.3262,95.3851,95.3178,95.3514,8610.0
2017-08-15 13:15:00,113.45,113.5,113.44,113.48,8150.0,95.3514,95.3935,95.343,95.3767,8150.0
2017-08-15 13:20:00,113.48,113.49,113.4,113.41,14173.0,95.3767,95.3851,95.3094,95.3178,14173.0
2017-08-15 13:25:00,113.41,113.6,113.4,113.58,27936.0,95.3178,95.4775,95.3094,95.4607,27936.0
2017-08-15 13:30:00,113.56,113.61,113.55,113.6,13201.0,95.4439,95.4859,95.4355,95.4775,13201.0
2017-08-15 13:35:00,113.61,113.65,113.59,113.65,8550.0,95.4859,95.5195,95.4691,95.5195,8550.0
2017-08-15 13:40:00,113.65,113.78,113.63,113.71,17495.0,95.5195,95.6288,95.5027,95.57,17495.0
2017-08-15 13:45:00,113.72,113.72,113.64,113.67,17824.0,95.5784,95.5784,95.5111,95.5363,17824.0
2017-08-15 13:50:00,113.67,113.69,113.64,113.65,7283.0,95.5363,95.5532,95.5111,95.5195,7283.0
2017-08-15 13:55:00,113.65,113.68,113.61,113.65,10538.0,95.5195,95.5448,95.4859,95.5195,10538.0
2017-08-15 14:00:00,113.65,113.72,113.64,113.67,9983.0,95.5195,95.5784,95.5111,95.5363,9983.0
2017-08-15 14:05:00,113.68,113.7,113.64,113.68,10263.0,95.5448,95.5616,95.5111,95.5448,10263.0
2017-08-15 14:10:00,113.68,113.69,113.61,113.64,15210.0,95.5448,95.5532,95.4859,95.5111,15210.0
2017-08-15 14:15:00,113.64,113.69,113.6,113.67,10783.0,95.5111,95.5532,95.4775,95.5363,10783.0
2017-08-15 14:20:00,113.66,113.78,113.62,113.75,39470.0,95.5279,95.6288,95.4943,95.6036,39470.0
2017-08-15 14:25:00,113.75,113.87,113.74,113.86,11260.0,95.6036,95.7044,95.5952,95.696,11260.0
2017-08-15 14:30:00,113.86,113.86,113.82,113.83,10216.0,95.696,95.696,95.6624,95.6708,10216.0
2017-08-15 14:35:00,113.82,113.84,113.64,113.79,27620.0,95.6624,95.6792,95.5111,95.6372,27620.0
2017-08-15 14:40:00,113.79,113.8,113.68,113.7,10996.0,95.6372,95.6456,95.5448,95.5616,10996.0
2017-08-15 14:45:00,113.69,113.71,113.64,113.71,9307.0,95.5532,95.57,95.5111,95.57,9307.0
2017-08-15 14:50:00,113.71,113.72,113.68,113.72,7878.0,95.57,95.5784,95.5448,95.5784,7878.0
2017-08-15 14:55:00,113.72,113.76,113.71,113.73,9375.0,95.5784,95.612,95.57,95.5868,9375.0
2017-08-15 15:00:00,113.73,113.81,113.72,113.78,21432.0,95.5868,95.654,95.5784,95.6288,21432.0
2017-08-15 15:05:00,113.78,113.83,113.78,113.79,12297.0,95.6288,95.6708,95.6288,95.6372,12297.0
2017-08-15 15:10:00,113.8,113.8,113.72,113.73,12342.0,95.6456,95.6456,95.5784,95.5868,12342.0
2017-08-15 15:15:00,113.73,113.77,113.72,113.77,12490.0,95.5868,95.6204,95.5784,95.6204,12490.0
2017-08-15 15:20:00,113.78,113.79,113.73,113.73,12473.0,95.6288,95.6372,95.5868,95.5868,12473.0
2017-08-15 15:25:00,113.74,113.78,113.73,113.76,14568.0,95.5952,95.6288,95.5868,95.612,14568.0
2017-08-15 15:30:00,113.76,113.79,113.75,113.76,14963.0,95.612,95.6372,95.6036,95.612,14963.0
2017-08-15 15:35:00,113.76,113.77,113.72,113.77,18244.0,95.612,95.6204,95.5784,95.6204,18244.0
2017-08-15 15:40:00,113.77,113.79,113.76,113.79,26116.0,95.6204,95.6372,95.612,95.6372,26116.0
2017-08-15 15:45:00,113.79,113.83,113.78,113.83,42787.0,95.6372,95.6708,95.6288,95.6708,42787.0
2017-08-15 15:50:00,113.82,113.82,113.78,113.82,63925.0,95.6624,95.6624,95.6288,95.6624,63925.0
2017-08-15 15:55:00,113.82,113.85,113.7,113.71,182207.0,95.6624,95.6876,95.5616,95.57,182207.0
2017-08-16 09:30:00,113.81,114.05,113.65,114.0,110123.0,95.654,95.8557,95.5195,95.8137,110123.0
2017-08-16 09:35:00,114.03,114.03,113.63,113.91,28380.0,95.8389,95.8389,95.5027,95.7381,28380.0
2017-08-16 09:40:00,113.93,113.97,113.86,113.87,13808.0,95.7549,95.7885,95.696,95.7044,13808.0
2017-08-16 09:45:00,113.86,114.15,113.86,114.12,23697.0,95.696,95.9398,95.696,95.9146,23697.0
2017-08-16 09:50:00,114.14,114.5,114.12,114.49,70270.0,95.9314,96.2339,95.9146,96.2255,70270.0
2017-08-16 09:55:00,114.49,114.51,114.13,114.34,34215.0,96.2255,96.2423,95.923,96.0995,34215.0
2017-08-16 10:00:00,114.35,114.4,114.31,114.37,10894.0,96.1079,96.1499,96.0742,96.1247,10894.0
2017-08-16 10:05:00,114.36,114.39,114.11,114.28,28619.0,96.1163,96.1415,95.9062,96.049,28619.0
2017-08-16 10:10:00,114.25,114.25,113.99,114.19,28635.0,96.0238,96.0238,95.8053,95.9734,28635.0
2017-08-16 10:15:00,114.18,114.27,114.17,114.24,17773.0,95.965,96.0406,95.9566,96.0154,17773.0
2017-08-16 10:20:00,114.26,114.26,114.07,114.09,10946.0,96.0322,96.0322,95.8725,95.8893,10946.0
2017-08-16 10:25:00,114.11,114.27,114.11,114.27,11523.0,95.9062,96.0406,95.9062,96.0406,11523.0
2017-08-16 10:30:00,114.29,114.3,114.09,114.11,17479.0,96.0574,96.0658,95.8893,95.9062,17479.0
2017-08-16 10:35:00,114.12,114.17,114.06,114.16,30137.0,95.9146,95.9566,95.8641,95.9482,30137.0
2017-08-16 10:40:00,114.17,114.21,114.13,114.18,27774.0,95.9566,95.9902,95.923,95.965,27774.0
2017-08-16 10:45:00,114.18,114.33,114.16,114.2,11743.0,95.965,96.0911,95.9482,95.9818,11743.0
2017-08-16 10:50:00,114.2,114.22,114.13,114.17,10911.0,95.9818,95.9986,95.923,95.9566,10911.0
2017-08-16 10:55:00,114.19,114.25,114.18,114.23,7906.0,95.9734,96.0238,95.965,96.007,7906.0
2017-08-16 11:00:00,114.24,114.25,114.11,114.11,14567.0,96.0154,96.0238,95.9062,95.9062,14567.0
2017-08-16 11:05:00,114.12,114.12,114.01,114.01,8683.0,95.9146,95.9146,95.8221,95.8221,8683.0
2017-08-16 11:10:00,114.0,114.0,113.93,113.93,11785.0,95.8137,95.8137,95.7549,95.7549,11785.0
2017-08-16 11:15:00,113.94,114.03,113.94,114.02,7421.0,95.7633,95.8389,95.7633,95.8305,7421.0
2017-08-16 11:20:00,114.0,114.06,113.94,114.04,30482.0,95.8137,95.8641,95.7633,95.8473,30482.0
2017-08-16 11:25:00,114.03,114.12,114.02,114.12,14552.0,95.8389,95.9146,95.8305,95.9146,14552.0
2017-08-16 11:30:00,114.1,114.17,114.06,114.17,36769.0,95.8977,95.9566,95.8641,95.9566,36769.0
2017-08-16 11:35:00,114.17,114.25,114.16,114.23,28907.0,95.9566,96.0238,95.9482,96.007,28907.0
2017-08-16 11:40:00,114.22,114.29,114.21,114.29,23732.0,95.9986,96.0574,95.9902,96.0574,23732.0
2017-08-16 11:45:00,114.29,114.32,114.11,114.13,11307.0,96.0574,96.0827,95.9062,95.923,11307.0
2017-08-16 11:50:00,114.11,114.12,114.05,114.06,6721.0,95.9062,95.9146,95.8557,95.8641,6721.0
2017-08-16 11:55:00,114.06,114.17,114.06,114.12,25625.0,95.8641,95.9566,95.8641,95.9146,25625.0
2017-08-16 12:00:00,114.12,114.18,114.1,114.1,8017.0,95.9146,95.965,95.8977,95.8977,8017.0
2017-08-16 12:05:00,114.12,114.2,114.12,114.17,7510.0,95.9146,95.9818,95.9146,95.9566,7510.0
2017-08-16 12:10:00,114.18,114.21,114.15,114.21,13415.0,95.965,95.9902,95.9398,95.9902,13415.0
2017-08-16 12:15:00,114.22,114.23,114.15,114.18,7983.0,95.9986,96.007,95.9398,95.965,7983.0
2017-08-16 12:20:00,114.18,114.24,114.17,114.23,12242.0,95.965,96.0154,95.9566,96.007,12242.0
2017-08-16 12:25:00,114.23,114.28,114.21,114.27,11218.0,96.007,96.049,95.9902,96.0406,11218.0
2017-08-16 12:30:00,114.27,114.27,114.23,114.27,6018.0,96.0406,96.0406,96.007,96.0406,6018.0
2017-08-16 12:35:00,114.27,114.29,114.25,114.27,13026.0,96.0406,96.0574,96.0238,96.0406,13026.0
2017-08-16 12:40:00,114.27,114.27,114.24,114.25,8350.0,96.0406,96.0406,96.0154,96.0238,8350.0
2017-08-16 12:45:00,114.26,114.28,114.2,114.21,13796.0,96.0322,96.049,95.9818,95.9902,13796.0
2017-08-16 12:50:00,114.21,114.21,114.14,114.17,12079.0,95.9902,95.9902,95.9314,95.9566,12079.0
2017-08-16 12:55:00,114.17,114.2,114.12,114.18,11272.0,95.9566,95.9818,95.9146,95.965,11272.0
2017-08-16 13:00:00,114.17,114.18,114.13,114.17,9180.0,95.9566,95.965,95.923,95.9566,9180.0
2017-08-16 13:05:00,114.17,114.19,114.15,114.16,5280.0,95.9566,95.9734,95.9398,95.9482,5280.0
2017-08-16 13:10:00,114.16,114.16,113.99,114.02,24225.0,95.9482,95.9482,95.8053,95.8305,24225.0
2017-08-16 13:15:00,114.03,114.14,114.02,114.14,11680.0,95.8389,95.9314,95.8305,95.9314,11680.0
2017-08-16 13:20:00,114.13,114.15,114.07,114.08,8934.0,95.923,95.9398,95.8725,95.8809,8934.0
2017-08-16 13:25:00,114.07,114.09,113.95,114.09,16594.0,95.8725,95.8893,95.7717,95.8893,16594.0
2017-08-16 13:30:00,114.06,114.12,113.97,114.1,18430.0,95.8641,95.9146,95.7885,95.8977,18430.0
2017-08-16 13:35:00,114.12,114.14,114.04,114.06,10564.0,95.9146,95.9314,95.8473,95.8641,10564.0
2017-08-16 13:40:00,114.04,114.06,114.0,114.06,7095.0,95.8473,95.8641,95.8137,95.8641,7095.0
2017-08-16 13:45:00,114.05,114.16,114.01,114.15,27425.0,95.8557,95.9482,95.8221,95.9398,27425.0
2017-08-16 13:50:00,114.15,114.18,114.07,114.08,18515.0,95.9398,95.965,95.8725,95.8809,18515.0
2017-08-16 13:55:00,114.07,114.13,114.03,114.08,12444.0,95.8725,95.923,95.8389,95.8809,12444.0
2017-08-16 14:00:00,114.1,114.22,114.06,114.21,13440.0,95.8977,95.9986,95.8641,95.9902,13440.0
2017-08-16 14:05:00,114.22,114.24,114.18,114.19,29739.0,95.9986,96.0154,95.965,95.9734,29739.0
2017-08-16 14:10:00,114.17,114.21,114.14,114.18,21559.0,95.9566,95.9902,95.9314,95.965,21559.0
2017-08-16 14:15:00,114.17,114.23,114.11,114.15,16709.0,95.9566,96.007,95.9062,95.9398,16709.0
2017-08-16 14:20:00,114.14,114.17,114.0,114.04,19655.0,95.9314,95.9566,95.8137,95.8473,19655.0
2017-08-16 14:25:00,114.04,114.07,114.0,114.01,28236.0,95.8473,95.8725,95.8137,95.8221,28236.0
2017-08-16 14:30:00,113.99,114.07,113.95,114.06,34066.0,95.8053,95.8725,95.7717,95.8641,34066.0
2017-08-16 14:35:00,114.06,114.06,113.97,114.0,28090.0,95.8641,95.8641,95.7885,95.8137,28090.0
2017-08-16 14:40:00,113.98,114.02,113.95,113.97,19032.0,95.7969,95.8305,95.7717,95.7885,19032.0
2017-08-16 14:45:00,113.97,114.05,113.96,114.03,24016.0,95.7885,95.8557,95.7801,95.8389,24016.0
2017-08-16 14:50:00,114.03,114.13,114.01,114.07,12013.0,95.8389,95.923,95.8221,95.8725,12013.0
2017-08-16 14:55:00,114.09,114.13,114.05,114.08,22563.0,95.8893,95.923,95.8557,95.8809,22563.0
2017-08-16 15:00:00,114.09,114.13,114.03,114.05,17110.0,95.8893,95.923,95.8389,95.8557,17110.0
2017-08-16 15:05:00,114.06,114.06,113.97,114.01,35772.0,95.8641,95.8641,95.7885,95.8221,35772.0
2017-08-16 15:10:00,114.01,114.05,113.97,114.04,18338.0,95.8221,95.8557,95.7885,95.8473,18338.0
2017-08-16 15:15:00,114.04,114.07,113.99,114.01,16322.0,95.8473,95.8725,95.8053,95.8221,16322.0
2017-08-16 15:20:00,114.01,114.08,114.0,114.03,20690.0,95.8221,95.8809,95.8137,95.8389,20690.0
2017-08-16 15:25:00,114.03,114.15,114.0,114.14,39605.0,95.8389,95.9398,95.8137,95.9314,39605.0
2017-08-16 15:30:00,114.14,114.14,114.01,114.07,33189.0,95.9314,95.9314,95.8221,95.8725,33189.0
2017-08-16 15:35:00,114.07,114.1,114.04,114.1,26796.0,95.8725,95.8977,95.8473,95.8977,26796.0
2017-08-16 15:40:00,114.1,114.1,114.05,114.07,40254.0,95.8977,95.8977,95.8557,95.8725,40254.0
2017-08-16 15:45:00,114.07,114.08,114.02,114.04,71359.0,95.8725,95.8809,95.8305,95.8473,71359.0
2017-08-16 15:50:00,114.04,114.14,114.03,114.14,69456.0,95.8473,95.9314,95.8389,95.9314,69456.0
2017-08-16 15:55:00,114.13,114.2,114.02,114.13,122443.0,95.923,95.9818,95.8305,95.923,122443.0
2017-08-17 09:30:00,114.0,114.12,113.94,113.96,50009.0,95.8137,95.9146,95.7633,95.7801,50009.0
2017-08-17 09:35:00,113.91,113.91,113.57,113.57,15011.0,95.7381,95.7381,95.4523,95.4523,15011.0
2017-08-17 09:40:00,113.57,113.74,113.56,113.74,16519.0,95.4523,95.5952,95.4439,95.5952,16519.0
2017-08-17 09:45:00,113.69,113.84,113.69,113.82,14643.0,95.5532,95.6792,95.5532,95.6624,14643.0
2017-08-17 09:50:00,113.81,113.91,113.74,113.84,20262.0,95.654,95.7381,95.5952,95.6792,20262.0
2017-08-17 09:55:00,113.83,113.92,113.76,113.82,32729.0,95.6708,95.7465,95.612,95.6624,32729.0
2017-08-17 10:00:00,113.8,113.96,113.75,113.79,74543.0,95.6456,95.7801,95.6036,95.6372,74543.0
2017-08-17 10:05:00,113.78,113.86,113.72,113.76,45456.0,95.6288,95.696,95.5784,95.612,45456.0
2017-08-17 10:10:00,113.75,113.83,113.5,113.52,24008.0,95.6036,95.6708,95.3935,95.4103,24008.0
2017-08-17 10:15:00,113.55,113.68,113.47,113.54,81669.0,95.4355,95.5448,95.3683,95.4271,81669.0
2017-08-17 10:20:00,113.49,113.63,113.44,113.57,21680.0,95.3851,95.5027,95.343,95.4523,21680.0
2017-08-17 10:25:00,113.59,113.76,113.54,113.73,24573.0,95.4691,95.612,95.4271,95.5868,24573.0
2017-08-17 10:30:00,113.74,113.96,113.69,113.93,30636.0,95.5952,95.7801,95.5532,95.7549,30636.0
2017-08-17 10:35:00,113.9,113.9,113.7,113.77,19165.0,95.7297,95.7297,95.5616,95.6204,19165.0
2017-08-17 10:40:00,113.73,113.76,113.61,113.7,16299.0,95.5868,95.612,95.4859,95.5616,16299.0
2017-08-17 10:45:00,113.7,113.84,113.69,113.7,18541.0,95.5616,95.6792,95.5532,95.5616,18541.0
2017-08-17 10:50:00,113.69,113.85,113.64,113.82,17538.0,95.5532,95.6876,95.5111,95.6624,17538.0
2017-08-17 10:55:00,113.81,114.09,113.77,113.9,56460.0,95.654,95.8893,95.6204,95.7297,56460.0
2017-08-17 11:00:00,113.92,114.07,113.92,114.03,8884.0,95.7465,95.8725,95.7465,95.8389,8884.0
2017-08-17 11:05:00,114.06,114.37,114.06,114.32,19210.0,95.8641,96.1247,95.8641,96.0827,19210.0
2017-08-17 11:10:00,114.33,114.33,114.17,114.24,10037.0,96.0911,96.0911,95.9566,96.0154,10037.0
2017-08-17 11:15:00,114.26,114.26,114.11,114.22,16184.0,96.0322,96.0322,95.9062,95.9986,16184.0
2017-08-17 11:20:00,114.22,114.32,114.19,114.21,21064.0,95.9986,96.0827,95.9734,95.9902,21064.0
2017-08-17 11:25:00,114.23,114.28,114.01,114.01,34382.0,96.007,96.049,95.8221,95.8221,34382.0
2017-08-17 11:30:00,114.0,114.14,114.0,114.08,18809.0,95.8137,95.9314,95.8137,95.8809,18809.0
2017-08-17 11:35:00,114.08,114.12,114.0,114.05,12503.0,95.8809,95.9146,95.8137,95.8557,12503.0
2017-08-17 11:40:00,114.08,114.24,114.03,114.1,44073.0,95.8809,96.0154,95.8389,95.8977,44073.0
2017-08-17 11:45:00,114.09,114.1,113.87,113.87,25573.0,95.8893,95.8977,95.7044,95.7044,25573.0
2017-08-17 11:50:00,113.88,113.92,113.85,113.86,6107.0,95.7128,95.7465,95.6876,95.696,6107.0
2017-08-17 11:55:00,113.85,113.91,113.83,113.91,24200.0,95.6876,95.7381,95.6708,95.7381,24200.0
2017-08-17 12:00:00,113.92,113.93,113.84,113.88,17581.0,95.7465,95.7549,95.6792,95.7128,17581.0
2017-08-17 12:05:00,113.87,113.92,113.79,113.81,16408.0,95.7044,95.7465,95.6372,95.654,16408.0
2017-08-17 12:10:00,113.8,113.8,113.71,113.76,11201.0,95.6456,95.6456,95.57,95.612,11201.0
2017-08-17 12:15:00,113.74,113.78,113.67,113.78,11205.0,95.5952,95.6288,95.5363,95.6288,11205.0
2017-08-17 12:20:00,113.79,113.79,113.68,113.76,15813.0,95.6372,95.6372,95.5448,95.612,15813.0
2017-08-17 12:25:00,113.73,113.73,113.59,113.63,7291.0,95.5868,95.5868,95.4691,95.5027,7291.0
2017-08-17 12:30:00,113.65,113.7,113.63,113.67,9373.0,95.5195,95.5616,95.5027,95.5363,9373.0
2017-08-17 12:35:00,113.66,113.77,113.66,113.77,20117.0,95.5279,95.6204,95.5279,95.6204,20117.0
2017-08-17 12:40:00,113.76,113.85,113.76,113.81,26001.0,95.612,95.6876,95.612,95.654,26001.0
2017-08-17 12:45:00,113.82,113.85,113.8,113.84,12228.0,95.6624,95.6876,95.6456,95.6792,12228.0
2017-08-17 12:50:00,113.84,113.84,113.74,113.75,11326.0,95.6792,95.6792,95.5952,95.6036,11326.0
2017-08-17 12:55:00,113.75,113.8,113.71,113.76,35740.0,95.6036,95.6456,95.57,95.612,35740.0
2017-08-17 13:00:00,113.75,113.76,113.59,113.59,13726.0,95.6036,95.612,95.4691,95.4691,13726.0
2017-08-17 13:05:00,113.6,113.66,113.56,113.58,9863.0,95.4775,95.5279,95.4439,95.4607,9863.0
2017-08-17 13:10:00,113.57,113.61,113.52,113.54,10010.0,95.4523,95.4859,95.4103,95.4271,10010.0
2017-08-17 13:15:00,113.53,113.65,113.53,113.57,10264.0,95.4187,95.5195,95.4187,95.4523,10264.0
2017-08-17 13:20:00,113.58,113.61,113.53,113.58,11261.0,95.4607,95.4859,95.4187,95.4607,11261.0
2017-08-17 13:25:00,113.57,113.66,113.56,113.61,12307.0,95.4523,95.5279,95.4439,95.4859,12307.0
2017-08-17 13:30:00,113.62,113.76,113.6,113.75,23526.0,95.4943,95.612,95.4775,95.6036,23526.0
2017-08-17 13:35:00,113.74,113.8,113.69,113.69,26016.0,95.5952,95.6456,95.5532,95.5532,26016.0
2017-08-17 13:40:00,113.69,113.72,113.62,113.62,16932.0,95.5532,95.5784,95.4943,95.4943,16932.0
2017-08-17 13:45:00,113.63,113.68,113.55,113.68,9013.0,95.5027,95.5448,95.4355,95.5448,9013.0
2017-08-17 13:50:00,113.68,113.7,113.57,113.64,35095.0,95.5448,95.5616,95.4523,95.5111,35095.0
2017-08-17 13:55:00,113.63,113.78,113.59,113.77,31369.0,95.5027,95.6288,95.4691,95.6204,31369.0
2017-08-17 14:00:00,113.74,113.92,113.73,113.74,31767.0,95.5952,95.7465,95.5868,95.5952,31767.0
2017-08-17 14:05:00,113.75,113.8,113.68,113.68,13845.0,95.6036,95.6456,95.5448,95.5448,13845.0
2017-08-17 14:10:00,113.7,113.72,113.58,113.65,11093.0,95.5616,95.5784,95.4607,95.5195,11093.0
2017-08-17 14:15:00,113.64,113.65,113.51,113.55,18621.0,95.5111,95.5195,95.4019,95.4355,18621.0
2017-08-17 14:20:00,113.53,113.58,113.47,113.58,22001.0,95.4187,95.4607,95.3683,95.4607,22001.0
2017-08-17 14:25:00,113.57,113.66,113.57,113.63,15105.0,95.4523,95.5279,95.4523,95.5027,15105.0
2017-08-17 14:30:00,113.64,113.68,113.59,113.66,26021.0,95.5111,95.5448,95.4691,95.5279,26021.0
2017-08-17 14:35:00,113.67,113.71,113.51,113.52,37539.0,95.5363,95.57,95.4019,95.4103,37539.0
2017-08-17 14:40:00,113.51,113.54,113.47,113.48,25843.0,95.4019,95.4271,95.3683,95.3767,25843.0
2017-08-17 14:45:00,113.47,113.56,113.44,113.56,14384.0,95.3683,95.4439,95.343,95.4439,14384.0
2017-08-17 14:50:00,113.55,113.66,113.54,113.66,26415.0,95.4355,95.5279,95.4271,95.5279,26415.0
2017-08-17 14:55:00,113.67,113.74,113.64,113.72,26171.0,95.5363,95.5952,95.5111,95.5784,26171.0
2017-08-17 15:00:00,113.72,113.72,113.6,113.61,22712.0,95.5784,95.5784,95.4775,95.4859,22712.0
2017-08-17 15:05:00,113.61,113.65,113.54,113.65,24336.0,95.4859,95.5195,95.4271,95.5195,24336.0
2017-08-17 15:10:00,113.66,113.68,113.44,113.44,46695.0,95.5279,95.5448,95.343,95.343,46695.0
2017-08-17 15:15:00,113.44,113.45,113.24,113.33,118889.0,95.343,95.3514,95.1749,95.2506,118889.0
2017-08-17 15:20:00,113.33,113.4,113.28,113.34,41806.0,95.2506,95.3094,95.2086,95.259,41806.0
2017-08-17 15:25:00,113.35,113.37,113.28,113.31,44029.0,95.2674,95.2842,95.2086,95.2338,44029.0
2017-08-17 15:30:00,113.31,113.35,113.26,113.34,48827.0,95.2338,95.2674,95.1918,95.259,48827.0
2017-08-17 15:35:00,113.35,113.48,113.32,113.36,63499.0,95.2674,95.3767,95.2422,95.2758,63499.0
2017-08-17 15:40:00,113.36,113.37,113.27,113.34,59862.0,95.2758,95.2842,95.2002,95.259,59862.0
2017-08-17 15:45:00,113.34,113.36,113.24,113.31,78551.0,95.259,95.2758,95.1749,95.2338,78551.0
2017-08-17 15:50:00,113.3,113.36,113.17,113.36,116695.0,95.2254,95.2758,95.1161,95.2758,116695.0
2017-08-17 15:55:00,113.36,113.36,113.18,113.18,186447.0,95.2758,95.2758,95.1245,95.1245,186447.0
2017-08-18 09:30:00,112.99,113.9,112.69,113.0,287510.0,94.9648,95.7297,94.7127,94.9732,287510.0
2017-08-18 09:35:00,113.0,113.47,112.77,113.21,95359.0,94.9732,95.3683,94.7799,95.1497,95359.0
2017-08-18 09:40:00,113.18,113.82,113.17,113.68,86961.0,95.1245,95.6624,95.1161,95.5448,86961.0
2017-08-18 09:45:00,113.72,113.72,113.42,113.62,76727.0,95.5784,95.5784,95.3262,95.4943,76727.0
2017-08-18 09:50:00,113.6,113.66,113.17,113.3,59754.0,95.4775,95.5279,95.1161,95.2254,59754.0
2017-08-18 09:55:00,113.29,113.3,112.99,113.05,65367.0,95.217,95.2254,94.9648,95.0153,65367.0
2017-08-18 10:00:00,113.08,113.4,112.99,113.32,134353.0,95.0405,95.3094,94.9648,95.2422,134353.0
2017-08-18 10:05:00,113.32,113.45,113.17,113.42,55826.0,95.2422,95.3514,95.1161,95.3262,55826.0
2017-08-18 10:10:00,113.43,113.53,113.42,113.5,70211.0,95.3346,95.4187,95.3262,95.3935,70211.0
2017-08-18 10:15:00,113.48,113.72,113.46,113.63,57880.0,95.3767,95.5784,95.3598,95.5027,57880.0
2017-08-18 10:20:00,113.61,113.62,113.38,113.4,36501.0,95.4859,95.4943,95.2926,95.3094,36501.0
2017-08-18 10:25:00,113.39,113.58,113.39,113.47,37637.0,95.301,95.4607,95.301,95.3683,37637.0
2017-08-18 10:30:00,113.49,113.54,113.23,113.54,68230.0,95.3851,95.4271,95.1665,95.4271,68230.0
2017-08-18 10:35:00,113.49,113.83,113.46,113.82,36163.0,95.3851,95.6708,95.3598,95.6624,36163.0
2017-08-18 10:40:00,113.83,114.12,113.79,114.02,101852.0,95.6708,95.9146,95.6372,95.8305,101852.0
2017-08-18 10:45:00,114.01,114.04,113.75,113.8,31085.0,95.8221,95.8473,95.6036,95.6456,31085.0
2017-08-18 10:50:00,113.77,113.79,113.69,113.71,50686.0,95.6204,95.6372,95.5532,95.57,50686.0
2017-08-18 10:55:00,113.72,113.95,113.72,113.9,28415.0,95.5784,95.7717,95.5784,95.7297,28415.0
2017-08-18 11:00:00,113.9,113.94,113.72,113.74,20963.0,95.7297,95.7633,95.5784,95.5952,20963.0
2017-08-18 11:05:00,113.76,113.77,113.57,113.65,30866.0,95.612,95.6204,95.4523,95.5195,30866.0
2017-08-18 11:10:00,113.67,113.76,113.6,113.76,17926.0,95.5363,95.612,95.4775,95.612,17926.0
2017-08-18 11:15:00,113.77,114.03,113.74,114.03,35857.0,95.6204,95.8389,95.5952,95.8389,35857.0
2017-08-18 11:20:00,114.03,114.1,113.96,114.0,39399.0,95.8389,95.8977,95.7801,95.8137,39399.0
2017-08-18 11:25:00,114.0,114.16,113.99,114.11,39272.0,95.8137,95.9482,95.8053,95.9062,39272.0
2017-08-18 11:30:00,114.12,114.35,114.01,114.28,67736.0,95.9146,96.1079,95.8221,96.049,67736.0
2017-08-18 11:35:00,114.26,114.3,114.16,114.27,32894.0,96.0322,96.0658,95.9482,96.0406,32894.0
2017-08-18 11:40:00,114.27,114.29,114.18,114.24,24163.0,96.0406,96.0574,95.965,96.0154,24163.0
2017-08-18 11:45:00,114.23,114.37,114.21,114.35,26941.0,96.007,96.1247,95.9902,96.1079,26941.0
2017-08-18 11:50:00,114.38,114.5,114.35,114.43,79188.0,96.1331,96.2339,96.1079,96.1751,79188.0
2017-08-18 11:55:00,114.43,114.45,114.38,114.4,29627.0,96.1751,96.1919,96.1331,96.1499,29627.0
2017-08-18 12:00:00,114.4,114.43,114.3,114.31,28884.0,96.1499,96.1751,96.0658,96.0742,28884.0
2017-08-18 12:05:00,114.32,114.42,114.31,114.37,47144.0,96.0827,96.1667,96.0742,96.1247,47144.0
2017-08-18 12:10:00,114.35,114.48,114.35,114.42,38571.0,96.1079,96.2171,96.1079,96.1667,38571.0
2017-08-18 12:15:00,114.43,114.47,114.36,114.4,23869.0,96.1751,96.2087,96.1163,96.1499,23869.0
2017-08-18 12:20:00,114.38,114.46,114.32,114.33,27543.0,96.1331,96.2003,96.0827,96.0911,27543.0
2017-08-18 12:25:00,114.36,114.45,114.31,114.43,14427.0,96.1163,96.1919,96.0742,96.1751,14427.0
2017-08-18 12:30:00,114.42,114.5,114.38,114.46,32186.0,96.1667,96.2339,96.1331,96.2003,32186.0
2017-08-18 12:35:00,114.47,114.48,114.39,114.46,15763.0,96.2087,96.2171,96.1415,96.2003,15763.0
2017-08-18 12:40:00,114.44,114.64,114.41,114.47,36081.0,96.1835,96.3516,96.1583,96.2087,36081.0
2017-08-18 12:45:00,114.48,114.51,114.34,114.49,29381.0,96.2171,96.2423,96.0995,96.2255,29381.0
2017-08-18 12:50:00,114.48,114.55,114.41,114.5,9865.0,96.2171,96.276,96.1583,96.2339,9865.0
2017-08-18 12:55:00,114.48,114.5,114.39,114.43,11819.0,96.2171,96.2339,96.1415,96.1751,11819.0
2017-08-18 13:00:00,114.42,114.51,114.35,114.4,20003.0,96.1667,96.2423,96.1079,96.1499,20003.0
2017-08-18 13:05:00,114.4,114.44,114.35,114.4,20078.0,96.1499,96.1835,96.1079,96.1499,20078.0
2017-08-18 13:10:00,114.41,114.49,114.35,114.35,24435.0,96.1583,96.2255,96.1079,96.1079,24435.0
2017-08-18 13:15:00,114.35,114.45,114.31,114.37,21105.0,96.1079,96.1919,96.0742,96.1247,21105.0
2017-08-18 13:20:00,114.38,114.38,114.14,114.14,18526.0,96.1331,96.1331,95.9314,95.9314,18526.0
2017-08-18 13:25:00,114.14,114.19,114.07,114.18,45227.0,95.9314,95.9734,95.8725,95.965,45227.0
2017-08-18 13:30:00,114.19,114.27,114.16,114.27,24845.0,95.9734,96.0406,95.9482,96.0406,24845.0
2017-08-18 13:35:00,114.25,114.26,114.07,114.09,13819.0,96.0238,96.0322,95.8725,95.8893,13819.0
2017-08-18 13:40:00,114.1,114.17,114.07,114.12,20752.0,95.8977,95.9566,95.8725,95.9146,20752.0
2017-08-18 13:45:00,114.09,114.22,114.09,114.18,17045.0,95.8893,95.9986,95.8893,95.965,17045.0
2017-08-18 13:50:00,114.2,114.22,114.12,114.15,12100.0,95.9818,95.9986,95.9146,95.9398,12100.0
2017-08-18 13:55:00,114.11,114.17,114.05,114.06,15893.0,95.9062,95.9566,95.8557,95.8641,15893.0
2017-08-18 14:00:00,114.07,114.13,114.05,114.07,13085.0,95.8725,95.923,95.8557,95.8725,13085.0
2017-08-18 14:05:00,114.05,114.07,113.98,113.99,26149.0,95.8557,95.8725,95.7969,95.8053,26149.0
2017-08-18 14:10:00,113.99,114.07,113.99,114.04,22231.0,95.8053,95.8725,95.8053,95.8473,22231.0
2017-08-18 14:15:00,114.05,114.08,113.97,114.0,38565.0,95.8557,95.8809,95.7885,95.8137,38565.0
2017-08-18 14:20:00,114.01,114.04,113.95,114.02,16054.0,95.8221,95.8473,95.7717,95.8305,16054.0
2017-08-18 14:25:00,114.03,114.16,114.02,114.16,26201.0,95.8389,95.9482,95.8305,95.9482,26201.0
2017-08-18 14:30:00,114.15,114.26,114.15,114.18,15042.0,95.9398,96.0322,95.9398,95.965,15042.0
2017-08-18 14:35:00,114.17,114.25,114.17,114.18,17830.0,95.9566,96.0238,95.9566,95.965,17830.0
2017-08-18 14:40:00,114.19,114.23,114.18,114.22,26652.0,95.9734,96.007,95.965,95.9986,26652.0
2017-08-18 14:45:00,114.21,114.23,114.12,114.17,48795.0,95.9902,96.007,95.9146,95.9566,48795.0
2017-08-18 14:50:00,114.16,114.16,114.08,114.16,18771.0,95.9482,95.9482,95.8809,95.9482,18771.0
2017-08-18 14:55:00,114.16,114.16,114.11,114.12,13020.0,95.9482,95.9482,95.9062,95.9146,13020.0
2017-08-18 15:00:00,114.11,114.16,114.1,114.16,17033.0,95.9062,95.9482,95.8977,95.9482,17033.0
2017-08-18 15:05:00,114.16,114.27,114.16,114.23,16798.0,95.9482,96.0406,95.9482,96.007,16798.0
2017-08-18 15:10:00,114.23,114.25,114.2,114.21,12450.0,96.007,96.0238,95.9818,95.9902,12450.0
2017-08-18 15:15:00,114.22,114.25,114.15,114.18,43071.0,95.9986,96.0238,95.9398,95.965,43071.0
2017-08-18 15:20:00,114.18,114.25,114.09,114.1,35187.0,95.965,96.0238,95.8893,95.8977,35187.0
2017-08-18 15:25:00,114.1,114.14,114.07,114.11,28104.0,95.8977,95.9314,95.8725,95.9062,28104.0
2017-08-18 15:30:00,114.11,114.13,114.07,114.08,33422.0,95.9062,95.923,95.8725,95.8809,33422.0
2017-08-18 15:35:00,114.08,114.16,114.07,114.14,39019.0,95.8809,95.9482,95.8725,95.9314,39019.0
2017-08-18 15:40:00,114.15,114.15,114.1,114.11,38184.0,95.9398,95.9398,95.8977,95.9062,38184.0
2017-08-18 15:45:00,114.1,114.13,114.04,114.08,79759.0,95.8977,95.923,95.8473,95.8809,79759.0
2017-08-18 15:50:00,114.08,114.09,113.96,114.03,85863.0,95.8809,95.8893,95.7801,95.8389,85863.0
2017-08-18 15:55:00,114.01,114.02,113.91,113.92,181354.0,95.8221,95.8305,95.7381,95.7465,181354.0
2017-08-21 09:30:00,113.75,113.75,113.36,113.39,119202.0,95.6036,95.6036,95.2758,95.301,119202.0
2017-08-21 09:35:00,113.4,113.51,113.32,113.47,46978.0,95.3094,95.4019,95.2422,95.3683,46978.0
2017-08-21 09:40:00,113.47,113.62,113.38,113.59,38523.0,95.3683,95.4943,95.2926,95.4691,38523.0
2017-08-21 09:45:00,113.59,113.74,113.54,113.7,30921.0,95.4691,95.5952,95.4271,95.5616,30921.0
2017-08-21 09:50:00,113.71,113.85,113.58,113.75,54220.0,95.57,95.6876,95.4607,95.6036,54220.0
2017-08-21 09:55:00,113.74,113.77,113.48,113.68,32801.0,95.5952,95.6204,95.3767,95.5448,32801.0
2017-08-21 10:00:00,113.65,113.76,113.55,113.67,30664.0,95.5195,95.612,95.4355,95.5363,30664.0
2017-08-21 10:05:00,113.67,113.71,113.5,113.62,40500.0,95.5363,95.57,95.3935,95.4943,40500.0
2017-08-21 10:10:00,113.62,113.65,113.49,113.52,25266.0,95.4943,95.5195,95.3851,95.4103,25266.0
2017-08-21 10:15:00,113.5,113.61,113.46,113.52,25229.0,95.3935,95.4859,95.3598,95.4103,25229.0
2017-08-21 10:20:00,113.5,113.58,113.43,113.56,34975.0,95.3935,95.4607,95.3346,95.4439,34975.0
2017-08-21 10:25:00,113.56,113.82,113.54,113.81,23933.0,95.4439,95.6624,95.4271,95.654,23933.0
2017-08-21 10:30:00,113.79,114.03,113.76,114.01,58766.0,95.6372,95.8389,95.612,95.8221,58766.0
2017-08-21 10:35:00,114.0,114.01,113.8,113.86,19905.0,95.8137,95.8221,95.6456,95.696,19905.0
2017-08-21 10:40:00,113.86,113.95,113.82,113.88,19651.0,95.696,95.7717,95.6624,95.7128,19651.0
2017-08-21 10:45:00,113.9,113.94,113.86,113.86,19494.0,95.7297,95.7633,95.696,95.696,19494.0
2017-08-21 10:50:00,113.83,113.92,113.81,113.89,20062.0,95.6708,95.7465,95.654,95.7213,20062.0
2017-08-21 10:55:00,113.91,113.96,113.79,113.85,25779.0,95.7381,95.7801,95.6372,95.6876,25779.0
2017-08-21 11:00:00,113.85,113.88,113.73,113.75,31326.0,95.6876,95.7128,95.5868,95.6036,31326.0
2017-08-21 11:05:00,113.76,113.91,113.72,113.87,42370.0,95.612,95.7381,95.5784,95.7044,42370.0
2017-08-21 11:10:00,113.87,113.97,113.86,113.96,32473.0,95.7044,95.7885,95.696,95.7801,32473.0
2017-08-21 11:15:00,113.95,113.98,113.92,113.95,21595.0,95.7717,95.7969,95.7465,95.7717,21595.0
2017-08-21 11:20:00,113.94,114.09,113.94,114.04,40343.0,95.7633,95.8893,95.7633,95.8473,40343.0
2017-08-21 11:25:00,114.04,114.05,113.93,113.97,24449.0,95.8473,95.8557,95.7549,95.7885,24449.0
2017-08-21 11:30:00,113.98,114.06,113.94,114.01,29050.0,95.7969,95.8641,95.7633,95.8221,29050.0
2017-08-21 11:35:00,114.01,114.03,113.9,113.95,16975.0,95.8221,95.8389,95.7297,95.7717,16975.0
2017-08-21 11:40:00,113.96,113.99,113.9,113.94,13258.0,95.7801,95.8053,95.7297,95.7633,13258.0
2017-08-21 11:45:00,113.94,114.01,113.88,113.97,59587.0,95.7633,95.8221,95.7128,95.7885,59587.0
2017-08-21 11:50:00,113.96,113.96,113.88,113.91,10568.0,95.7801,95.7801,95.7128,95.7381,10568.0
2017-08-21 11:55:00,113.9,113.92,113.76,113.77,18391.0,95.7297,95.7465,95.612,95.6204,18391.0
2017-08-21 12:00:00,113.78,113.78,113.71,113.73,13023.0,95.6288,95.6288,95.57,95.5868,13023.0
2017-08-21 12:05:00,113.73,113.74,113.67,113.67,19877.0,95.5868,95.5952,95.5363,95.5363,19877.0
2017-08-21 12:10:00,113.65,113.7,113.63,113.68,13726.0,95.5195,95.5616,95.5027,95.5448,13726.0
2017-08-21 12:15:00,113.68,113.73,113.68,113.69,13153.0,95.5448,95.5868,95.5448,95.5532,13153.0
2017-08-21 12:20:00,113.68,113.8,113.66,113.77,20326.0,95.5448,95.6456,95.5279,95.6204,20326.0
2017-08-21 12:25:00,113.75,113.9,113.75,113.85,11842.0,95.6036,95.7297,95.6036,95.6876,11842.0
2017-08-21 12:30:00,113.85,113.87,113.78,113.86,11264.0,95.6876,95.7044,95.6288,95.696,11264.0
2017-08-21 12:35:00,113.82,113.84,113.74,113.74,8466.0,95.6624,95.6792,95.5952,95.5952,8466.0
2017-08-21 12:40:00,113.76,113.78,113.66,113.69,19215.0,95.612,95.6288,95.5279,95.5532,19215.0
2017-08-21 12:45:00,113.68,113.73,113.66,113.72,11919.0,95.5448,95.5868,95.5279,95.5784,11919.0
2017-08-21 12:50:00,113.72,113.72,113.64,113.67,13465.0,95.5784,95.5784,95.5111,95.5363,13465.0
2017-08-21 12:55:00,113.68,113.71,113.66,113.66,12126.0,95.5448,95.57,95.5279,95.5279,12126.0
2017-08-21 13:00:00,113.67,113.7,113.64,113.66,15852.0,95.5363,95.5616,95.5111,95.5279,15852.0
2017-08-21 13:05:00,113.68,113.68,113.63,113.66,8180.0,95.5448,95.5448,95.5027,95.5279,8180.0
2017-08-21 13:10:00,113.67,113.68,113.61,113.62,11548.0,95.5363,95.5448,95.4859,95.4943,11548.0
2017-08-21 13:15:00,113.61,113.65,113.58,113.62,13125.0,95.4859,95.5195,95.4607,95.4943,13125.0
2017-08-21 13:20:00,113.63,113.69,113.62,113.64,7713.0,95.5027,95.5532,95.4943,95.5111,7713.0
2017-08-21 13:25:00,113.65,113.67,113.62,113.63,10803.0,95.5195,95.5363,95.4943,95.5027,10803.0
2017-08-21 13:30:00,113.62,113.65,113.56,113.57,12387.0,95.4943,95.5195,95.4439,95.4523,12387.0
2017-08-21 13:35:00,113.56,113.59,113.52,113.59,15538.0,95.4439,95.4691,95.4103,95.4691,15538.0
2017-08-21 13:40:00,113.57,113.58,113.48,113.52,13580.0,95.4523,95.4607,95.3767,95.4103,13580.0
2017-08-21 13:45:00,113.5,113.52,113.48,113.51,11971.0,95.3935,95.4103,95.3767,95.4019,11971.0
2017-08-21 13:50:00,113.52,113.56,113.47,113.47,10462.0,95.4103,95.4439,95.3683,95.3683,10462.0
2017-08-21 13:55:00,113.48,113.48,113.43,113.47,12930.0,95.3767,95.3767,95.3346,95.3683,12930.0
2017-08-21 14:00:00,113.46,113.49,113.42,113.48,21392.0,95.3598,95.3851,95.3262,95.3767,21392.0
2017-08-21 14:05:00,113.48,113.51,113.46,113.5,12691.0,95.3767,95.4019,95.3598,95.3935,12691.0
2017-08-21 14:10:00,113.49,113.52,113.47,113.48,14880.0,95.3851,95.4103,95.3683,95.3767,14880.0
2017-08-21 14:15:00,113.49,113.49,113.33,113.33,22178.0,95.3851,95.3851,95.2506,95.2506,22178.0
2017-08-21 14:20:00,113.33,113.37,113.27,113.37,22688.0,95.2506,95.2842,95.2002,95.2842,22688.0
2017-08-21 14:25:00,113.38,113.51,113.38,113.49,14567.0,95.2926,95.4019,95.2926,95.3851,14567.0
2017-08-21 14:30:00,113.5,113.56,113.49,113.53,14608.0,95.3935,95.4439,95.3851,95.4187,14608.0
2017-08-21 14:35:00,113.53,113.55,113.44,113.44,12209.0,95.4187,95.4355,95.343,95.343,12209.0
2017-08-21 14:40:00,113.44,113.49,113.43,113.49,13476.0,95.343,95.3851,95.3346,95.3851,13476.0
2017-08-21 14:45:00,113.48,113.55,113.47,113.54,14596.0,95.3767,95.4355,95.3683,95.4271,14596.0
2017-08-21 14:50:00,113.54,113.6,113.53,113.57,11231.0,95.4271,95.4775,95.4187,95.4523,11231.0
2017-08-21 14:55:00,113.58,113.59,113.53,113.53,9242.0,95.4607,95.4691,95.4187,95.4187,9242.0
2017-08-21 15:00:00,113.53,113.55,113.46,113.55,18158.0,95.4187,95.4355,95.3598,95.4355,18158.0
2017-08-21 15:05:00,113.55,113.59,113.47,113.49,25051.0,95.4355,95.4691,95.3683,95.3851,25051.0
2017-08-21 15:10:00,113.5,113.55,113.49,113.53,19662.0,95.3935,95.4355,95.3851,95.4187,19662.0
2017-08-21 15:15:00,113.53,113.57,113.43,113.45,19876.0,95.4187,95.4523,95.3346,95.3514,19876.0
2017-08-21 15:20:00,113.46,113.58,113.45,113.57,26879.0,95.3598,95.4607,95.3514,95.4523,26879.0
2017-08-21 15:25:00,113.57,113.59,113.54,113.59,33898.0,95.4523,95.4691,95.4271,95.4691,33898.0
2017-08-21 15:30:00,113.59,113.6,113.51,113.6,34659.0,95.4691,95.4775,95.4019,95.4775,34659.0
2017-08-21 15:35:00,113.59,113.62,113.55,113.58,34827.0,95.4691,95.4943,95.4355,95.4607,34827.0
2017-08-21 15:40:00,113.58,113.58,113.47,113.5,35034.0,95.4607,95.4607,95.3683,95.3935,35034.0
2017-08-21 15:45:00,113.51,113.56,113.5,113.53,32102.0,95.4019,95.4439,95.3935,95.4187,32102.0
2017-08-21 15:50:00,113.53,113.54,113.51,113.53,53376.0,95.4187,95.4271,95.4019,95.4187,53376.0
2017-08-21 15:55:00,113.53,113.64,113.49,113.58,207179.0,95.4187,95.5111,95.3851,95.4607,207179.0
2017-08-22 09:30:00,114.21,114.82,114.0,114.68,176815.0,95.9902,96.5029,95.8137,96.3852,176815.0
2017-08-22 09:35:00,114.69,114.72,114.47,114.61,38854.0,96.3936,96.4188,96.2087,96.3264,38854.0
2017-08-22 09:40:00,114.59,114.59,114.41,114.51,46189.0,96.3096,96.3096,96.1583,96.2423,46189.0
2017-08-22 09:45:00,114.53,114.71,114.51,114.64,43235.0,96.2592,96.4104,96.2423,96.3516,43235.0
2017-08-22 09:50:00,114.63,114.86,114.61,114.81,68346.0,96.3432,96.5365,96.3264,96.4945,68346.0
2017-08-22 09:55:00,114.79,114.81,114.66,114.79,27098.0,96.4777,96.4945,96.3684,96.4777,27098.0
2017-08-22 10:00:00,114.8,115.22,114.78,115.1,130034.0,96.4861,96.8391,96.4693,96.7382,130034.0
2017-08-22 10:05:00,115.11,115.45,115.1,115.39,80828.0,96.7466,97.0324,96.7382,96.982,80828.0
2017-08-22 10:10:00,115.4,115.43,115.15,115.27,59010.0,96.9904,97.0156,96.7802,96.8811,59010.0
2017-08-22 10:15:00,115.28,115.39,115.19,115.19,42451.0,96.8895,96.982,96.8139,96.8139,42451.0
2017-08-22 10:20:00,115.19,115.33,115.14,115.21,34561.0,96.8139,96.9315,96.7718,96.8307,34561.0
2017-08-22 10:25:00,115.2,115.22,115.06,115.14,35465.0,96.8223,96.8391,96.7046,96.7718,35465.0
2017-08-22 10:30:00,115.14,115.31,115.14,115.29,35965.0,96.7718,96.9147,96.7718,96.8979,35965.0
2017-08-22 10:35:00,115.29,115.36,115.24,115.36,35061.0,96.8979,96.9567,96.8559,96.9567,35061.0
2017-08-22 10:40:00,115.36,115.41,115.3,115.31,39087.0,96.9567,96.9988,96.9063,96.9147,39087.0
2017-08-22 10:45:00,115.31,115.43,115.25,115.33,56730.0,96.9147,97.0156,96.8643,96.9315,56730.0
2017-08-22 10:50:00,115.32,115.33,115.21,115.33,25744.0,96.9231,96.9315,96.8307,96.9315,25744.0
2017-08-22 10:55:00,115.34,115.36,115.29,115.36,21514.0,96.9399,96.9567,96.8979,96.9567,21514.0
2017-08-22 11:00:00,115.36,115.42,115.3,115.34,28774.0,96.9567,97.0072,96.9063,96.9399,28774.0
2017-08-22 11:05:00,115.35,115.36,115.25,115.28,36552.0,96.9483,96.9567,96.8643,96.8895,36552.0
2017-08-22 11:10:00,115.28,115.4,115.25,115.39,35580.0,96.8895,96.9904,96.8643,96.982,35580.0
2017-08-22 11:15:00,115.39,115.44,115.36,115.37,31523.0,96.982,97.024,96.9567,96.9651,31523.0
2017-08-22 11:20:00,115.37,115.37,115.24,115.34,26835.0,96.9651,96.9651,96.8559,96.9399,26835.0
2017-08-22 11:25:00,115.36,115.39,115.33,115.39,20935.0,96.9567,96.982,96.9315,96.982,20935.0
2017-08-22 11:30:00,115.4,115.47,115.37,115.37,26539.0,96.9904,97.0492,96.9651,96.9651,26539.0
2017-08-22 11:35:00,115.36,115.46,115.34,115.36,36937.0,96.9567,97.0408,96.9399,96.9567,36937.0
2017-08-22 11:40:00,115.36,115.38,115.34,115.38,22414.0,96.9567,96.9736,96.9399,96.9736,22414.0
2017-08-22 11:45:00,115.38,115.44,115.37,115.4,22582.0,96.9736,97.024,96.9651,96.9904,22582.0
2017-08-22 11:50:00,115.4,115.42,115.29,115.29,22037.0,96.9904,97.0072,96.8979,96.8979,22037.0
2017-08-22 11:55:00,115.3,115.41,115.29,115.41,28716.0,96.9063,96.9988,96.8979,96.9988,28716.0
2017-08-22 12:00:00,115.41,115.42,115.28,115.31,77521.0,96.9988,97.0072,96.8895,96.9147,77521.0
2017-08-22 12:05:00,115.31,115.39,115.29,115.37,24004.0,96.9147,96.982,96.8979,96.9651,24004.0
2017-08-22 12:10:00,115.38,115.38,115.31,115.34,27118.0,96.9736,96.9736,96.9147,96.9399,27118.0
2017-08-22 12:15:00,115.34,115.36,115.3,115.34,22266.0,96.9399,96.9567,96.9063,96.9399,22266.0
2017-08-22 12:20:00,115.34,115.36,115.33,115.33,22562.0,96.9399,96.9567,96.9315,96.9315,22562.0
2017-08-22 12:25:00,115.33,115.41,115.29,115.36,55746.0,96.9315,96.9988,96.8979,96.9567,55746.0
2017-08-22 12:30:00,115.35,115.4,115.34,115.39,22328.0,96.9483,96.9904,96.9399,96.982,22328.0
2017-08-22 12:35:00,115.39,115.45,115.39,115.39,25688.0,96.982,97.0324,96.982,96.982,25688.0
2017-08-22 12:40:00,115.39,115.4,115.35,115.35,11819.0,96.982,96.9904,96.9483,96.9483,11819.0
2017-08-22 12:45:00,115.34,115.34,115.3,115.31,24130.0,96.9399,96.9399,96.9063,96.9147,24130.0
2017-08-22 12:50:00,115.3,115.39,115.3,115.37,20567.0,96.9063,96.982,96.9063,96.9651,20567.0
2017-08-22 12:55:00,115.38,115.39,115.33,115.38,18775.0,96.9736,96.982,96.9315,96.9736,18775.0
2017-08-22 13:00:00,115.38,115.44,115.38,115.44,24820.0,96.9736,97.024,96.9736,97.024,24820.0
2017-08-22 13:05:00,115.44,115.45,115.4,115.42,27158.0,97.024,97.0324,96.9904,97.0072,27158.0
2017-08-22 13:10:00,115.42,115.48,115.41,115.48,22517.0,97.0072,97.0576,96.9988,97.0576,22517.0
2017-08-22 13:15:00,115.48,115.49,115.43,115.43,27855.0,97.0576,97.066,97.0156,97.0156,27855.0
2017-08-22 13:20:00,115.44,115.5,115.43,115.47,14032.0,97.024,97.0744,97.0156,97.0492,14032.0
2017-08-22 13:25:00,115.48,115.52,115.47,115.52,32379.0,97.0576,97.0912,97.0492,97.0912,32379.0
2017-08-22 13:30:00,115.52,115.55,115.51,115.53,29251.0,97.0912,97.1164,97.0828,97.0996,29251.0
2017-08-22 13:35:00,115.54,115.56,115.5,115.54,41559.0,97.108,97.1248,97.0744,97.108,41559.0
2017-08-22 13:40:00,115.54,115.61,115.54,115.57,31965.0,97.108,97.1669,97.108,97.1332,31965.0
2017-08-22 13:45:00,115.58,115.68,115.57,115.68,33213.0,97.1416,97.2257,97.1332,97.2257,33213.0
2017-08-22 13:50:00,115.67,115.68,115.57,115.58,22323.0,97.2173,97.2257,97.1332,97.1416,22323.0
2017-08-22 13:55:00,115.59,115.68,115.59,115.68,25720.0,97.1501,97.2257,97.1501,97.2257,25720.0
2017-08-22 14:00:00,115.68,115.73,115.68,115.71,32554.0,97.2257,97.2677,97.2257,97.2509,32554.0
2017-08-22 14:05:00,115.71,115.71,115.58,115.68,33895.0,97.2509,97.2509,97.1416,97.2257,33895.0
2017-08-22 14:10:00,115.68,115.73,115.67,115.68,31492.0,97.2257,97.2677,97.2173,97.2257,31492.0
2017-08-22 14:15:00,115.68,115.74,115.64,115.71,33306.0,97.2257,97.2761,97.1921,97.2509,33306.0
2017-08-22 14:20:00,115.71,115.8,115.71,115.78,31088.0,97.2509,97.3266,97.2509,97.3097,31088.0
2017-08-22 14:25:00,115.77,115.82,115.72,115.8,29947.0,97.3013,97.3434,97.2593,97.3266,29947.0
2017-08-22 14:30:00,115.81,115.84,115.74,115.84,22932.0,97.335,97.3602,97.2761,97.3602,22932.0
2017-08-22 14:35:00,115.84,115.85,115.8,115.8,22577.0,97.3602,97.3686,97.3266,97.3266,22577.0
2017-08-22 14:40:00,115.8,115.81,115.73,115.73,37671.0,97.3266,97.335,97.2677,97.2677,37671.0
2017-08-22 14:45:00,115.74,115.75,115.67,115.71,23894.0,97.2761,97.2845,97.2173,97.2509,23894.0
2017-08-22 14:50:00,115.71,115.72,115.66,115.69,21983.0,97.2509,97.2593,97.2089,97.2341,21983.0
2017-08-22 14:55:00,115.69,115.7,115.66,115.68,16107.0,97.2341,97.2425,97.2089,97.2257,16107.0
2017-08-22 15:00:00,115.68,115.75,115.67,115.75,26719.0,97.2257,97.2845,97.2173,97.2845,26719.0
2017-08-22 15:05:00,115.74,115.75,115.71,115.74,19190.0,97.2761,97.2845,97.2509,97.2761,19190.0
2017-08-22 15:10:00,115.74,115.78,115.71,115.77,47690.0,97.2761,97.3097,97.2509,97.3013,47690.0
2017-08-22 15:15:00,115.77,115.77,115.7,115.72,28199.0,97.3013,97.3013,97.2425,97.2593,28199.0
2017-08-22 15:20:00,115.72,115.76,115.72,115.73,24979.0,97.2593,97.2929,97.2593,97.2677,24979.0
2017-08-22 15:25:00,115.73,115.74,115.66,115.66,18680.0,97.2677,97.2761,97.2089,97.2089,18680.0
2017-08-22 15:30:00,115.66,115.7,115.64,115.68,30828.0,97.2089,97.2425,97.1921,97.2257,30828.0
2017-08-22 15:35:00,115.68,115.76,115.65,115.68,42709.0,97.2257,97.2929,97.2005,97.2257,42709.0
2017-08-22 15:40:00,115.68,115.78,115.67,115.76,52091.0,97.2257,97.3097,97.2173,97.2929,52091.0
2017-08-22 15:45:00,115.75,115.81,115.71,115.72,87788.0,97.2845,97.335,97.2509,97.2593,87788.0
2017-08-22 15:50:00,115.73,115.81,115.72,115.76,101356.0,97.2677,97.335,97.2593,97.2929,101356.0
2017-08-22 15:55:00,115.76,115.86,115.74,115.8,221835.0,97.2929,97.377,97.2761,97.3266,221835.0
2017-08-23 09:30:00,115.0,115.16,114.84,115.0,140160.0,96.6542,96.7886,96.5197,96.6542,140160.0
2017-08-23 09:35:00,114.97,115.38,114.94,115.29,39707.0,96.629,96.9736,96.6037,96.8979,39707.0
2017-08-23 09:40:00,115.29,115.29,114.93,114.95,34949.0,96.8979,96.8979,96.5953,96.6122,34949.0
2017-08-23 09:45:00,114.94,115.12,114.94,114.97,23764.0,96.6037,96.755,96.6037,96.629,23764.0
2017-08-23 09:50:00,114.96,115.05,114.85,115.01,30216.0,96.6206,96.6962,96.5281,96.6626,30216.0
2017-08-23 09:55:00,115.02,115.12,114.97,115.09,15760.0,96.671,96.755,96.629,96.7298,15760.0
2017-08-23 10:00:00,115.08,115.1,114.88,114.98,21500.0,96.7214,96.7382,96.5533,96.6374,21500.0
2017-08-23 10:05:00,114.99,115.03,114.78,114.82,34542.0,96.6458,96.6794,96.4693,96.5029,34542.0
2017-08-23 10:10:00,114.84,115.14,114.84,115.12,19076.0,96.5197,96.7718,96.5197,96.755,19076.0
2017-08-23 10:15:00,115.08,115.24,114.97,115.16,18727.0,96.7214,96.8559,96.629,96.7886,18727.0
2017-08-23 10:20:00,115.17,115.18,115.08,115.13,15398.0,96.7971,96.8055,96.7214,96.7634,15398.0
2017-08-23 10:25:00,115.12,115.22,115.12,115.16,9514.0,96.755,96.8391,96.755,96.7886,9514.0
2017-08-23 10:30:00,115.17,115.19,114.92,114.96,28123.0,96.7971,96.8139,96.5869,96.6206,28123.0
2017-08-23 10:35:00,114.97,115.05,114.85,114.94,19025.0,96.629,96.6962,96.5281,96.6037,19025.0
2017-08-23 10:40:00,114.97,115.01,114.89,114.95,8837.0,96.629,96.6626,96.5617,96.6122,8837.0
2017-08-23 10:45:00,114.95,115.08,114.94,115.07,12464.0,96.6122,96.7214,96.6037,96.713,12464.0
2017-08-23 10:50:00,115.07,115.11,114.99,115.03,11607.0,96.713,96.7466,96.6458,96.6794,11607.0
2017-08-23 10:55:00,115.03,115.07,114.88,114.89,48356.0,96.6794,96.713,96.5533,96.5617,48356.0
2017-08-23 11:00:00,114.89,114.97,114.86,114.95,14809.0,96.5617,96.629,96.5365,96.6122,14809.0
2017-08-23 11:05:00,114.98,115.04,114.96,115.0,12028.0,96.6374,96.6878,96.6206,96.6542,12028.0
2017-08-23 11:10:00,115.0,115.0,114.79,114.82,19803.0,96.6542,96.6542,96.4777,96.5029,19803.0
2017-08-23 11:15:00,114.83,114.97,114.77,114.93,34873.0,96.5113,96.629,96.4609,96.5953,34873.0
2017-08-23 11:20:00,114.94,115.03,114.94,114.95,13847.0,96.6037,96.6794,96.6037,96.6122,13847.0
2017-08-23 11:25:00,114.96,115.1,114.96,115.09,15078.0,96.6206,96.7382,96.6206,96.7298,15078.0
2017-08-23 11:30:00,115.07,115.1,115.0,115.02,7468.0,96.713,96.7382,96.6542,96.671,7468.0
2017-08-23 11:35:00,115.02,115.07,114.94,115.04,15149.0,96.671,96.713,96.6037,96.6878,15149.0
2017-08-23 11:40:00,115.03,115.11,114.88,114.9,51938.0,96.6794,96.7466,96.5533,96.5701,51938.0
2017-08-23 11:45:00,114.91,115.04,114.87,115.03,20778.0,96.5785,96.6878,96.5449,96.6794,20778.0
2017-08-23 11:50:00,115.03,115.2,114.97,115.2,34330.0,96.6794,96.8223,96.629,96.8223,34330.0
2017-08-23 11:55:00,115.19,115.2,115.0,115.02,24016.0,96.8139,96.8223,96.6542,96.671,24016.0
2017-08-23 12:00:00,115.03,115.13,115.02,115.13,9012.0,96.6794,96.7634,96.671,96.7634,9012.0
2017-08-23 12:05:00,115.12,115.16,115.09,115.15,7127.0,96.755,96.7886,96.7298,96.7802,7127.0
2017-08-23 12:10:00,115.15,115.19,115.13,115.17,10113.0,96.7802,96.8139,96.7634,96.7971,10113.0
2017-08-23 12:15:00,115.16,115.18,115.09,115.1,12704.0,96.7886,96.8055,96.7298,96.7382,12704.0
2017-08-23 12:20:00,115.1,115.14,115.05,115.13,18479.0,96.7382,96.7718,96.6962,96.7634,18479.0
2017-08-23 12:25:00,115.13,115.23,115.09,115.21,23170.0,96.7634,96.8475,96.7298,96.8307,23170.0
2017-08-23 12:30:00,115.22,115.29,115.21,115.29,15918.0,96.8391,96.8979,96.8307,96.8979,15918.0
2017-08-23 12:35:00,115.29,115.3,115.17,115.18,36384.0,96.8979,96.9063,96.7971,96.8055,36384.0
2017-08-23 12:40:00,115.18,115.21,115.15,115.2,12800.0,96.8055,96.8307,96.7802,96.8223,12800.0
2017-08-23 12:45:00,115.21,115.24,115.13,115.13,17723.0,96.8307,96.8559,96.7634,96.7634,17723.0
2017-08-23 12:50:00,115.14,115.2,115.13,115.2,14062.0,96.7718,96.8223,96.7634,96.8223,14062.0
2017-08-23 12:55:00,115.2,115.25,115.19,115.23,8018.0,96.8223,96.8643,96.8139,96.8475,8018.0
2017-08-23 13:00:00,115.25,115.25,115.17,115.17,13957.0,96.8643,96.8643,96.7971,96.7971,13957.0
2017-08-23 13:05:00,115.18,115.18,115.11,115.12,17464.0,96.8055,96.8055,96.7466,96.755,17464.0
2017-08-23 13:10:00,115.12,115.19,115.09,115.19,15424.0,96.755,96.8139,96.7298,96.8139,15424.0
2017-08-23 13:15:00,115.19,115.19,115.02,115.03,22795.0,96.8139,96.8139,96.671,96.6794,22795.0
2017-08-23 13:20:00,115.02,115.07,114.96,115.07,33169.0,96.671,96.713,96.6206,96.713,33169.0
2017-08-23 13:25:00,115.09,115.14,115.06,115.14,9774.0,96.7298,96.7718,96.7046,96.7718,9774.0
2017-08-23 13:30:00,115.13,115.19,115.12,115.19,28455.0,96.7634,96.8139,96.755,96.8139,28455.0
2017-08-23 13:35:00,115.2,115.23,115.09,115.11,28714.0,96.8223,96.8475,96.7298,96.7466,28714.0
2017-08-23 13:40:00,115.11,115.12,115.07,115.08,8923.0,96.7466,96.755,96.713,96.7214,8923.0
2017-08-23 13:45:00,115.07,115.13,115.07,115.08,12389.0,96.713,96.7634,96.713,96.7214,12389.0
2017-08-23 13:50:00,115.07,115.07,114.97,115.01,9044.0,96.713,96.713,96.629,96.6626,9044.0
2017-08-23 13:55:00,115.01,115.02,114.97,115.01,9853.0,96.6626,96.671,96.629,96.6626,9853.0
2017-08-23 14:00:00,115.0,115.07,115.0,115.01,14199.0,96.6542,96.713,96.6542,96.6626,14199.0
2017-08-23 14:05:00,115.02,115.02,114.91,114.94,11255.0,96.671,96.671,96.5785,96.6037,11255.0
2017-08-23 14:10:00,114.95,115.07,114.94,115.03,14804.0,96.6122,96.713,96.6037,96.6794,14804.0
2017-08-23 14:15:00,115.04,115.06,115.01,115.05,9444.0,96.6878,96.7046,96.6626,96.6962,9444.0
2017-08-23 14:20:00,115.04,115.09,114.99,115.08,28012.0,96.6878,96.7298,96.6458,96.7214,28012.0
2017-08-23 14:25:00,115.08,115.1,115.06,115.08,11404.0,96.7214,96.7382,96.7046,96.7214,11404.0
2017-08-23 14:30:00,115.08,115.08,115.01,115.02,9726.0,96.7214,96.7214,96.6626,96.671,9726.0
2017-08-23 14:35:00,115.02,115.04,114.91,114.96,18264.0,96.671,96.6878,96.5785,96.6206,18264.0
2017-08-23 14:40:00,114.97,115.04,114.97,115.01,10814.0,96.629,96.6878,96.629,96.6626,10814.0
2017-08-23 14:45:00,115.02,115.05,115.0,115.04,11540.0,96.671,96.6962,96.6542,96.6878,11540.0
2017-08-23 14:50:00,115.04,115.06,115.01,115.02,10634.0,96.6878,96.7046,96.6626,96.671,10634.0
2017-08-23 14:55:00,115.01,115.05,114.99,115.01,11021.0,96.6626,96.6962,96.6458,96.6626,11021.0
2017-08-23 15:00:00,115.0,115.03,114.95,115.01,25274.0,96.6542,96.6794,96.6122,96.6626,25274.0
2017-08-23 15:05:00,115.01,115.07,114.99,115.06,22743.0,96.6626,96.713,96.6458,96.7046,22743.0
2017-08-23 15:10:00,115.05,115.07,115.0,115.02,14269.0,96.6962,96.713,96.6542,96.671,14269.0
2017-08-23 15:15:00,115.02,115.04,114.98,114.99,11789.0,96.671,96.6878,96.6374,96.6458,11789.0
2017-08-23 15:20:00,115.0,115.0,114.91,114.92,16241.0,96.6542,96.6542,96.5785,96.5869,16241.0
2017-08-23 15:25:00,114.93,114.94,114.84,114.85,18394.0,96.5953,96.6037,96.5197,96.5281,18394.0
2017-08-23 15:30:00,114.86,114.87,114.77,114.78,16846.0,96.5365,96.5449,96.4609,96.4693,16846.0
2017-08-23 15:35:00,114.79,114.86,114.76,114.84,43504.0,96.4777,96.5365,96.4525,96.5197,43504.0
2017-08-23 15:40:00,114.83,114.83,114.76,114.8,19126.0,96.5113,96.5113,96.4525,96.4861,19126.0
2017-08-23 15:45:00,114.8,114.83,114.78,114.8,46866.0,96.4861,96.5113,96.4693,96.4861,46866.0
2017-08-23 15:50:00,114.8,114.88,114.8,114.88,40249.0,96.4861,96.5533,96.4861,96.5533,40249.0
2017-08-23 15:55:00,114.88,114.88,114.75,114.76,107104.0,96.5533,96.5533,96.4441,96.4525,107104.0
2017-08-24 09:30:00,115.03,115.05,114.66,114.79,73743.0,96.6794,96.6962,96.3684,96.4777,73743.0
2017-08-24 09:35:00,114.81,114.81,114.44,114.44,32704.0,96.4945,96.4945,96.1835,96.1835,32704.0
2017-08-24 09:40:00,114.44,114.67,114.44,114.58,20375.0,96.1835,96.3768,96.1835,96.3012,20375.0
2017-08-24 09:45:00,114.59,114.68,114.57,114.6,16706.0,96.3096,96.3852,96.2928,96.318,16706.0
2017-08-24 09:50:00,114.59,114.6,114.39,114.54,18567.0,96.3096,96.318,96.1415,96.2676,18567.0
2017-08-24 09:55:00,114.56,114.64,114.45,114.54,18702.0,96.2844,96.3516,96.1919,96.2676,18702.0
2017-08-24 10:00:00,114.55,114.6,114.48,114.52,20224.0,96.276,96.318,96.2171,96.2507,20224.0
2017-08-24 10:05:00,114.53,114.65,114.47,114.57,26953.0,96.2592,96.36,96.2087,96.2928,26953.0
2017-08-24 10:10:00,114.56,114.71,114.56,114.71,14309.0,96.2844,96.4104,96.2844,96.4104,14309.0
2017-08-24 10:15:00,114.71,114.81,114.67,114.72,33473.0,96.4104,96.4945,96.3768,96.4188,33473.0
2017-08-24 10:20:00,114.71,114.83,114.71,114.79,14063.0,96.4104,96.5113,96.4104,96.4777,14063.0
2017-08-24 10:25:00,114.8,114.8,114.69,114.77,11848.0,96.4861,96.4861,96.3936,96.4609,11848.0
2017-08-24 10:30:00,114.77,114.86,114.73,114.84,15326.0,96.4609,96.5365,96.4272,96.5197,15326.0
2017-08-24 10:35:00,114.84,114.96,114.78,114.81,13739.0,96.5197,96.6206,96.4693,96.4945,13739.0
2017-08-24 10:40:00,114.81,114.9,114.81,114.89,7228.0,96.4945,96.5701,96.4945,96.5617,7228.0
2017-08-24 10:45:00,114.88,114.89,114.73,114.73,12099.0,96.5533,96.5617,96.4272,96.4272,12099.0
2017-08-24 10:50:00,114.76,114.82,114.74,114.76,7314.0,96.4525,96.5029,96.4357,96.4525,7314.0
2017-08-24 10:55:00,114.72,114.83,114.72,114.76,8655.0,96.4188,96.5113,96.4188,96.4525,8655.0
2017-08-24 11:00:00,114.76,114.87,114.71,114.87,15792.0,96.4525,96.5449,96.4104,96.5449,15792.0
2017-08-24 11:05:00,114.85,114.87,114.77,114.83,9721.0,96.5281,96.5449,96.4609,96.5113,9721.0
2017-08-24 11:10:00,114.83,114.84,114.66,114.68,13460.0,96.5113,96.5197,96.3684,96.3852,13460.0
2017-08-24 11:15:00,114.66,114.73,114.53,114.73,26741.0,96.3684,96.4272,96.2592,96.4272,26741.0
2017-08-24 11:20:00,114.71,114.79,114.7,114.76,15758.0,96.4104,96.4777,96.402,96.4525,15758.0
2017-08-24 11:25:00,114.75,114.79,114.64,114.71,31920.0,96.4441,96.4777,96.3516,96.4104,31920.0
2017-08-24 11:30:00,114.71,114.76,114.7,114.73,28151.0,96.4104,96.4525,96.402,96.4272,28151.0
2017-08-24 11:35:00,114.7,114.76,114.68,114.71,25354.0,96.402,96.4525,96.3852,96.4104,25354.0
2017-08-24 11:40:00,114.72,114.81,114.71,114.75,21940.0,96.4188,96.4945,96.4104,96.4441,21940.0
2017-08-24 11:45:00,114.77,114.85,114.74,114.82,15805.0,96.4609,96.5281,96.4357,96.5029,15805.0
2017-08-24 11:50:00,114.84,114.86,114.77,114.8,9450.0,96.5197,96.5365,96.4609,96.4861,9450.0
2017-08-24 11:55:00,114.82,114.82,114.71,114.82,25476.0,96.5029,96.5029,96.4104,96.5029,25476.0
2017-08-24 12:00:00,114.82,114.86,114.75,114.79,10830.0,96.5029,96.5365,96.4441,96.4777,10830.0
2017-08-24 12:05:00,114.79,114.8,114.71,114.77,15220.0,96.4777,96.4861,96.4104,96.4609,15220.0
2017-08-24 12:10:00,114.78,114.83,114.77,114.78,9300.0,96.4693,96.5113,96.4609,96.4693,9300.0
2017-08-24 12:15:00,114.76,114.81,114.75,114.8,10951.0,96.4525,96.4945,96.4441,96.4861,10951.0
2017-08-24 12:20:00,114.79,114.81,114.71,114.76,10802.0,96.4777,96.4945,96.4104,96.4525,10802.0
2017-08-24 12:25:00,114.77,114.79,114.75,114.75,4000.0,96.4609,96.4777,96.4441,96.4441,4000.0
2017-08-24 12:30:00,114.76,114.83,114.75,114.75,20499.0,96.4525,96.5113,96.4441,96.4441,20499.0
2017-08-24 12:35:00,114.75,114.78,114.69,114.77,14641.0,96.4441,96.4693,96.3936,96.4609,14641.0
2017-08-24 12:40:00,114.77,114.82,114.76,114.78,7554.0,96.4609,96.5029,96.4525,96.4693,7554.0
2017-08-24 12:45:00,114.77,114.78,114.71,114.76,7138.0,96.4609,96.4693,96.4104,96.4525,7138.0
2017-08-24 12:50:00,114.75,114.83,114.75,114.79,13038.0,96.4441,96.5113,96.4441,96.4777,13038.0
2017-08-24 12:55:00,114.79,114.8,114.76,114.76,5995.0,96.4777,96.4861,96.4525,96.4525,5995.0
2017-08-24 13:00:00,114.76,114.79,114.73,114.75,18846.0,96.4525,96.4777,96.4272,96.4441,18846.0
2017-08-24 13:05:00,114.76,114.83,114.75,114.75,10752.0,96.4525,96.5113,96.4441,96.4441,10752.0
2017-08-24 13:10:00,114.76,114.85,114.75,114.81,12366.0,96.4525,96.5281,96.4441,96.4945,12366.0
2017-08-24 13:15:00,114.82,114.91,114.81,114.84,19166.0,96.5029,96.5785,96.4945,96.5197,19166.0
2017-08-24 13:20:00,114.87,114.89,114.86,114.88,6766.0,96.5449,96.5617,96.5365,96.5533,6766.0
2017-08-24 13:25:00,114.88,114.88,114.79,114.79,14350.0,96.5533,96.5533,96.4777,96.4777,14350.0
2017-08-24 13:30:00,114.81,114.81,114.75,114.77,9442.0,96.4945,96.4945,96.4441,96.4609,9442.0
2017-08-24 13:35:00,114.76,114.78,114.75,114.75,17847.0,96.4525,96.4693,96.4441,96.4441,17847.0
2017-08-24 13:40:00,114.75,114.77,114.67,114.7,25139.0,96.4441,96.4609,96.3768,96.402,25139.0
2017-08-24 13:45:00,114.7,114.75,114.69,114.74,9735.0,96.402,96.4441,96.3936,96.4357,9735.0
2017-08-24 13:50:00,114.75,114.76,114.67,114.68,15107.0,96.4441,96.4525,96.3768,96.3852,15107.0
2017-08-24 13:55:00,114.69,114.71,114.66,114.66,17777.0,96.3936,96.4104,96.3684,96.3684,17777.0
2017-08-24 14:00:00,114.66,114.75,114.65,114.69,19101.0,96.3684,96.4441,96.36,96.3936,19101.0
2017-08-24 14:05:00,114.71,114.73,114.65,114.69,16707.0,96.4104,96.4272,96.36,96.3936,16707.0
2017-08-24 14:10:00,114.7,114.72,114.63,114.66,22726.0,96.402,96.4188,96.3432,96.3684,22726.0
2017-08-24 14:15:00,114.67,114.72,114.63,114.71,6650.0,96.3768,96.4188,96.3432,96.4104,6650.0
2017-08-24 14:20:00,114.72,114.74,114.69,114.71,7823.0,96.4188,96.4357,96.3936,96.4104,7823.0
2017-08-24 14:25:00,114.72,114.72,114.67,114.67,14386.0,96.4188,96.4188,96.3768,96.3768,14386.0
2017-08-24 14:30:00,114.68,114.71,114.65,114.7,13111.0,96.3852,96.4104,96.36,96.402,13111.0
2017-08-24 14:35:00,114.7,114.76,114.68,114.68,14054.0,96.402,96.4525,96.3852,96.3852,14054.0
2017-08-24 14:40:00,114.7,114.72,114.68,114.72,4996.0,96.402,96.4188,96.3852,96.4188,4996.0
2017-08-24 14:45:00,114.72,114.73,114.66,114.7,14393.0,96.4188,96.4272,96.3684,96.402,14393.0
2017-08-24 14:50:00,114.7,114.77,114.7,114.76,24769.0,96.402,96.4609,96.402,96.4525,24769.0
2017-08-24 14:55:00,114.76,114.85,114.76,114.83,16993.0,96.4525,96.5281,96.4525,96.5113,16993.0
2017-08-24 15:00:00,114.83,114.84,114.72,114.74,15636.0,96.5113,96.5197,96.4188,96.4357,15636.0
2017-08-24 15:05:00,114.74,114.79,114.74,114.75,8417.0,96.4357,96.4777,96.4357,96.4441,8417.0
2017-08-24 15:10:00,114.74,114.76,114.72,114.75,16525.0,96.4357,96.4525,96.4188,96.4441,16525.0
2017-08-24 15:15:00,114.75,114.83,114.74,114.82,16090.0,96.4441,96.5113,96.4357,96.5029,16090.0
2017-08-24 15:20:00,114.84,114.93,114.81,114.93,23785.0,96.5197,96.5953,96.4945,96.5953,23785.0
2017-08-24 15:25:00,114.93,114.97,114.82,114.84,31680.0,96.5953,96.629,96.5029,96.5197,31680.0
2017-08-24 15:30:00,114.84,114.87,114.77,114.79,30544.0,96.5197,96.5449,96.4609,96.4777,30544.0
2017-08-24 15:35:00,114.79,114.81,114.73,114.77,31166.0,96.4777,96.4945,96.4272,96.4609,31166.0
2017-08-24 15:40:00,114.78,114.81,114.69,114.71,35322.0,96.4693,96.4945,96.3936,96.4104,35322.0
2017-08-24 15:45:00,114.71,114.77,114.69,114.72,44748.0,96.4104,96.4609,96.3936,96.4188,44748.0
2017-08-24 15:50:00,114.71,114.77,114.7,114.76,44037.0,96.4104,96.4609,96.402,96.4525,44037.0
2017-08-24 15:55:00,114.76,114.87,114.74,114.78,82378.0,96.4525,96.5449,96.4357,96.4693,82378.0
2017-08-25 09:30:00,115.47,115.59,115.15,115.58,86290.0,97.0492,97.1501,96.7802,97.1416,86290.0
2017-08-25 09:35:00,115.57,115.73,115.32,115.48,30073.0,97.1332,97.2677,96.9231,97.0576,30073.0
2017-08-25 09:40:00,115.52,115.68,115.5,115.65,29569.0,97.0912,97.2257,97.0744,97.2005,29569.0
2017-08-25 09:45:00,115.66,115.68,115.56,115.66,34960.0,97.2089,97.2257,97.1248,97.2089,34960.0
2017-08-25 09:50:00,115.67,116.22,115.62,116.06,134332.0,97.2173,97.6795,97.1753,97.5451,134332.0
2017-08-25 09:55:00,116.07,116.22,116.06,116.19,35844.0,97.5535,97.6795,97.5451,97.6543,35844.0
2017-08-25 10:00:00,116.19,116.35,116.13,116.24,43180.0,97.6543,97.7888,97.6039,97.6964,43180.0
2017-08-25 10:05:00,116.25,116.45,116.16,116.42,42343.0,97.7048,97.8729,97.6291,97.8476,42343.0
2017-08-25 10:10:00,116.42,116.49,116.36,116.43,41584.0,97.8476,97.9065,97.7972,97.856,41584.0
2017-08-25 10:15:00,116.43,116.64,116.39,116.58,38188.0,97.856,98.0325,97.8224,97.9821,38188.0
2017-08-25 10:20:00,116.58,116.58,116.4,116.45,33356.0,97.9821,97.9821,97.8308,97.8729,33356.0
2017-08-25 10:25:00,116.45,116.48,116.35,116.48,23820.0,97.8729,97.8981,97.7888,97.8981,23820.0
2017-08-25 10:30:00,116.49,116.5,116.17,116.25,30915.0,97.9065,97.9149,97.6375,97.7048,30915.0
2017-08-25 10:35:00,116.26,116.38,116.25,116.26,25540.0,97.7132,97.814,97.7048,97.7132,25540.0
2017-08-25 10:40:00,116.26,116.32,116.1,116.12,29603.0,97.7132,97.7636,97.5787,97.5955,29603.0
2017-08-25 10:45:00,116.11,116.11,115.91,115.92,40404.0,97.5871,97.5871,97.419,97.4274,40404.0
2017-08-25 10:50:00,115.93,115.99,115.9,115.93,35058.0,97.4358,97.4862,97.4106,97.4358,35058.0
2017-08-25 10:55:00,115.91,116.04,115.87,115.96,34215.0,97.419,97.5283,97.3854,97.461,34215.0
2017-08-25 11:00:00,115.95,115.95,115.78,115.84,33329.0,97.4526,97.4526,97.3097,97.3602,33329.0
2017-08-25 11:05:00,115.82,115.99,115.77,115.93,25299.0,97.3434,97.4862,97.3013,97.4358,25299.0
2017-08-25 11:10:00,115.93,116.0,115.87,115.95,15058.0,97.4358,97.4946,97.3854,97.4526,15058.0
2017-08-25 11:15:00,115.95,116.03,115.87,116.0,17885.0,97.4526,97.5199,97.3854,97.4946,17885.0
2017-08-25 11:20:00,115.99,116.07,115.94,116.03,17299.0,97.4862,97.5535,97.4442,97.5199,17299.0
2017-08-25 11:25:00,116.03,116.06,115.9,115.9,19756.0,97.5199,97.5451,97.4106,97.4106,19756.0
2017-08-25 11:30:00,115.89,115.89,115.7,115.7,56014.0,97.4022,97.4022,97.2425,97.2425,56014.0
2017-08-25 11:35:00,115.75,115.83,115.68,115.77,28662.0,97.2845,97.3518,97.2257,97.3013,28662.0
2017-08-25 11:40:00,115.75,115.84,115.71,115.82,18458.0,97.2845,97.3602,97.2509,97.3434,18458.0
2017-08-25 11:45:00,115.84,115.85,115.7,115.74,18101.0,97.3602,97.3686,97.2425,97.2761,18101.0
2017-08-25 11:50:00,115.74,115.75,115.66,115.7,17796.0,97.2761,97.2845,97.2089,97.2425,17796.0
2017-08-25 11:55:00,115.68,115.68,115.57,115.57,23763.0,97.2257,97.2257,97.1332,97.1332,23763.0
2017-08-25 12:00:00,115.58,115.67,115.55,115.64,17110.0,97.1416,97.2173,97.1164,97.1921,17110.0
2017-08-25 12:05:00,115.66,115.68,115.58,115.62,20765.0,97.2089,97.2257,97.1416,97.1753,20765.0
2017-08-25 12:10:00,115.62,115.62,115.54,115.56,15552.0,97.1753,97.1753,97.108,97.1248,15552.0
2017-08-25 12:15:00,115.58,115.65,115.57,115.6,17109.0,97.1416,97.2005,97.1332,97.1585,17109.0
2017-08-25 12:20:00,115.59,115.62,115.52,115.55,13675.0,97.1501,97.1753,97.0912,97.1164,13675.0
2017-08-25 12:25:00,115.55,115.62,115.55,115.57,17034.0,97.1164,97.1753,97.1164,97.1332,17034.0
2017-08-25 12:30:00,115.56,115.57,115.5,115.55,25479.0,97.1248,97.1332,97.0744,97.1164,25479.0
2017-08-25 12:35:00,115.58,115.63,115.54,115.56,14727.0,97.1416,97.1837,97.108,97.1248,14727.0
2017-08-25 12:40:00,115.56,115.56,115.49,115.55,9537.0,97.1248,97.1248,97.066,97.1164,9537.0
2017-08-25 12:45:00,115.56,115.62,115.55,115.55,17348.0,97.1248,97.1753,97.1164,97.1164,17348.0
2017-08-25 12:50:00,115.54,115.58,115.52,115.57,11605.0,97.108,97.1416,97.0912,97.1332,11605.0
2017-08-25 12:55:00,115.58,115.58,115.53,115.53,7453.0,97.1416,97.1416,97.0996,97.0996,7453.0
2017-08-25 13:00:00,115.53,115.57,115.52,115.56,15288.0,97.0996,97.1332,97.0912,97.1248,15288.0
2017-08-25 13:05:00,115.55,115.59,115.55,115.56,11434.0,97.1164,97.1501,97.1164,97.1248,11434.0
2017-08-25 13:10:00,115.56,115.62,115.55,115.62,11192.0,97.1248,97.1753,97.1164,97.1753,11192.0
2017-08-25 13:15:00,115.61,115.63,115.59,115.59,10124.0,97.1669,97.1837,97.1501,97.1501,10124.0
2017-08-25 13:20:00,115.59,115.64,115.55,115.64,16317.0,97.1501,97.1921,97.1164,97.1921,16317.0
2017-08-25 13:25:00,115.63,115.64,115.52,115.56,18093.0,97.1837,97.1921,97.0912,97.1248,18093.0
2017-08-25 13:30:00,115.56,115.61,115.55,115.57,7030.0,97.1248,97.1669,97.1164,97.1332,7030.0
2017-08-25 13:35:00,115.58,115.58,115.48,115.51,51004.0,97.1416,97.1416,97.0576,97.0828,51004.0
2017-08-25 13:40:00,115.51,115.6,115.5,115.56,19252.0,97.0828,97.1585,97.0744,97.1248,19252.0
2017-08-25 13:45:00,115.55,115.61,115.53,115.57,12099.0,97.1164,97.1669,97.0996,97.1332,12099.0
2017-08-25 13:50:00,115.57,115.64,115.48,115.55,52682.0,97.1332,97.1921,97.0576,97.1164,52682.0
2017-08-25 13:55:00,115.55,115.58,115.51,115.54,16462.0,97.1164,97.1416,97.0828,97.108,16462.0
2017-08-25 14:00:00,115.53,115.54,115.45,115.46,22309.0,97.0996,97.108,97.0324,97.0408,22309.0
2017-08-25 14:05:00,115.47,115.47,115.39,115.4,13829.0,97.0492,97.0492,96.982,96.9904,13829.0
2017-08-25 14:10:00,115.4,115.46,115.39,115.44,27192.0,96.9904,97.0408,96.982,97.024,27192.0
2017-08-25 14:15:00,115.45,115.49,115.44,115.49,12933.0,97.0324,97.066,97.024,97.066,12933.0
2017-08-25 14:20:00,115.49,115.5,115.4,115.43,25105.0,97.066,97.0744,96.9904,97.0156,25105.0
2017-08-25 14:25:00,115.43,115.51,115.41,115.49,12270.0,97.0156,97.0828,96.9988,97.066,12270.0
2017-08-25 14:30:00,115.49,115.53,115.48,115.48,11040.0,97.066,97.0996,97.0576,97.0576,11040.0
2017-08-25 14:35:00,115.49,115.55,115.49,115.53,7765.0,97.066,97.1164,97.066,97.0996,7765.0
2017-08-25 14:40:00,115.53,115.53,115.49,115.52,8535.0,97.0996,97.0996,97.066,97.0912,8535.0
2017-08-25 14:45:00,115.51,115.52,115.42,115.42,9268.0,97.0828,97.0912,97.0072,97.0072,9268.0
2017-08-25 14:50:00,115.43,115.44,115.4,115.4,9879.0,97.0156,97.024,96.9904,96.9904,9879.0
2017-08-25 14:55:00,115.4,115.41,115.34,115.37,14407.0,96.9904,96.9988,96.9399,96.9651,14407.0
2017-08-25 15:00:00,115.36,115.41,115.27,115.29,25194.0,96.9567,96.9988,96.8811,96.8979,25194.0
2017-08-25 15:05:00,115.3,115.34,115.25,115.31,18997.0,96.9063,96.9399,96.8643,96.9147,18997.0
2017-08-25 15:10:00,115.31,115.4,115.29,115.29,16569.0,96.9147,96.9904,96.8979,96.8979,16569.0
2017-08-25 15:15:00,115.3,115.37,115.28,115.35,12127.0,96.9063,96.9651,96.8895,96.9483,12127.0
2017-08-25 15:20:00,115.36,115.39,115.31,115.31,18038.0,96.9567,96.982,96.9147,96.9147,18038.0
2017-08-25 15:25:00,115.3,115.36,115.3,115.35,12517.0,96.9063,96.9567,96.9063,96.9483,12517.0
2017-08-25 15:30:00,115.34,115.34,115.25,115.27,25225.0,96.9399,96.9399,96.8643,96.8811,25225.0
2017-08-25 15:35:00,115.27,115.3,115.23,115.27,22931.0,96.8811,96.9063,96.8475,96.8811,22931.0
2017-08-25 15:40:00,115.28,115.37,115.27,115.31,36616.0,96.8895,96.9651,96.8811,96.9147,36616.0
2017-08-25 15:45:00,115.3,115.34,115.24,115.33,49414.0,96.9063,96.9399,96.8559,96.9315,49414.0
2017-08-25 15:50:00,115.34,115.43,115.31,115.43,65002.0,96.9399,97.0156,96.9147,97.0156,65002.0
2017-08-25 15:55:00,115.42,115.42,115.28,115.35,133680.0,97.0072,97.0072,96.8895,96.9483,133680.0
2017-08-28 09:30:00,115.77,115.97,115.76,115.91,61848.0,97.3013,97.4694,97.2929,97.419,61848.0
2017-08-28 09:35:00,115.91,116.06,115.85,116.0,23977.0,97.419,97.5451,97.3686,97.4946,23977.0
2017-08-28 09:40:00,115.99,116.0,115.71,115.79,25085.0,97.4862,97.4946,97.2509,97.3181,25085.0
2017-08-28 09:45:00,115.83,115.84,115.56,115.56,46269.0,97.3518,97.3602,97.1248,97.1248,46269.0
2017-08-28 09:50:00,115.61,115.64,115.28,115.28,44575.0,97.1669,97.1921,96.8895,96.8895,44575.0
2017-08-28 09:55:00,115.29,115.35,115.24,115.34,27391.0,96.8979,96.9483,96.8559,96.9399,27391.0
2017-08-28 10:00:00,115.33,115.35,115.22,115.27,19527.0,96.9315,96.9483,96.8391,96.8811,19527.0
2017-08-28 10:05:00,115.27,115.35,115.22,115.32,31746.0,96.8811,96.9483,96.8391,96.9231,31746.0
2017-08-28 10:10:00,115.31,115.41,115.25,115.27,25540.0,96.9147,96.9988,96.8643,96.8811,25540.0
2017-08-28 10:15:00,115.27,115.27,115.15,115.17,21794.0,96.8811,96.8811,96.7802,96.7971,21794.0
2017-08-28 10:20:00,115.17,115.2,115.15,115.17,12271.0,96.7971,96.8223,96.7802,96.7971,12271.0
2017-08-28 10:25:00,115.17,115.17,114.83,114.84,30384.0,96.7971,96.7971,96.5113,96.5197,30384.0
2017-08-28 10:30:00,114.83,115.03,114.82,115.01,19537.0,96.5113,96.6794,96.5029,96.6626,19537.0
2017-08-28 10:35:00,115.02,115.06,114.98,114.98,18968.0,96.671,96.7046,96.6374,96.6374,18968.0
2017-08-28 10:40:00,114.97,114.97,114.85,114.92,27284.0,96.629,96.629,96.5281,96.5869,27284.0
2017-08-28 10:45:00,114.94,115.04,114.93,115.02,11431.0,96.6037,96.6878,96.5953,96.671,11431.0
2017-08-28 10:50:00,115.08,115.23,115.08,115.2,20327.0,96.7214,96.8475,96.7214,96.8223,20327.0
2017-08-28 10:55:00,115.21,115.24,115.2,115.22,17379.0,96.8307,96.8559,96.8223,96.8391,17379.0
2017-08-28 11:00:00,115.23,115.24,115.17,115.22,20052.0,96.8475,96.8559,96.7971,96.8391,20052.0
2017-08-28 11:05:00,115.22,115.22,115.11,115.13,8124.0,96.8391,96.8391,96.7466,96.7634,8124.0
2017-08-28 11:10:00,115.14,115.25,115.12,115.16,13672.0,96.7718,96.8643,96.755,96.7886,13672.0
2017-08-28 11:15:00,115.16,115.19,115.08,115.17,18147.0,96.7886,96.8139,96.7214,96.7971,18147.0
2017-08-28 11:20:00,115.16,115.19,115.09,115.13,21780.0,96.7886,96.8139,96.7298,96.7634,21780.0
2017-08-28 11:25:00,115.13,115.16,115.09,115.16,12866.0,96.7634,96.7886,96.7298,96.7886,12866.0
2017-08-28 11:30:00,115.17,115.17,115.0,115.01,29478.0,96.7971,96.7971,96.6542,96.6626,29478.0
2017-08-28 11:35:00,115.01,115.02,114.87,114.97,22890.0,96.6626,96.671,96.5449,96.629,22890.0
2017-08-28 11:40:00,114.96,115.0,114.96,115.0,10075.0,96.6206,96.6542,96.6206,96.6542,10075.0
2017-08-28 11:45:00,114.99,115.0,114.94,114.97,9087.0,96.6458,96.6542,96.6037,96.629,9087.0
2017-08-28 11:50:00,114.98,115.1,114.97,115.1,12990.0,96.6374,96.7382,96.629,96.7382,12990.0
2017-08-28 11:55:00,115.11,115.13,115.06,115.07,21991.0,96.7466,96.7634,96.7046,96.713,21991.0
2017-08-28 12:00:00,115.06,115.11,115.02,115.11,9698.0,96.7046,96.7466,96.671,96.7466,9698.0
2017-08-28 12:05:00,115.12,115.17,115.06,115.07,26112.0,96.755,96.7971,96.7046,96.713,26112.0
2017-08-28 12:10:00,115.08,115.12,115.06,115.06,13158.0,96.7214,96.755,96.7046,96.7046,13158.0
2017-08-28 12:15:00,115.06,115.07,115.0,115.01,7789.0,96.7046,96.713,96.6542,96.6626,7789.0
2017-08-28 12:20:00,115.01,115.02,114.9,114.91,30963.0,96.6626,96.671,96.5701,96.5785,30963.0
2017-08-28 12:25:00,114.91,114.95,114.89,114.89,13828.0,96.5785,96.6122,96.5617,96.5617,13828.0
2017-08-28 12:30:00,114.88,114.94,114.87,114.91,14211.0,96.5533,96.6037,96.5449,96.5785,14211.0
2017-08-28 12:35:00,114.91,114.91,114.83,114.83,12315.0,96.5785,96.5785,96.5113,96.5113,12315.0
2017-08-28 12:40:00,114.84,114.88,114.83,114.88,15301.0,96.5197,96.5533,96.5113,96.5533,15301.0
2017-08-28 12:45:00,114.89,114.9,114.85,114.88,10158.0,96.5617,96.5701,96.5281,96.5533,10158.0
2017-08-28 12:50:00,114.87,114.91,114.86,114.88,6405.0,96.5449,96.5785,96.5365,96.5533,6405.0
2017-08-28 12:55:00,114.89,114.92,114.87,114.89,11647.0,96.5617,96.5869,96.5449,96.5617,11647.0
2017-08-28 13:00:00,114.89,114.99,114.89,114.94,15455.0,96.5617,96.6458,96.5617,96.6037,15455.0
2017-08-28 13:05:00,114.94,114.98,114.94,114.96,6500.0,96.6037,96.6374,96.6037,96.6206,6500.0
2017-08-28 13:10:00,114.96,114.97,114.89,114.89,7900.0,96.6206,96.629,96.5617,96.5617,7900.0
2017-08-28 13:15:00,114.88,114.98,114.88,114.98,5843.0,96.5533,96.6374,96.5533,96.6374,5843.0
2017-08-28 13:20:00,114.98,114.98,114.91,114.91,5696.0,96.6374,96.6374,96.5785,96.5785,5696.0
2017-08-28 13:25:00,114.91,114.93,114.89,114.91,10972.0,96.5785,96.5953,96.5617,96.5785,10972.0
2017-08-28 13:30:00,114.92,114.93,114.88,114.89,10652.0,96.5869,96.5953,96.5533,96.5617,10652.0
2017-08-28 13:35:00,114.89,114.91,114.85,114.87,17609.0,96.5617,96.5785,96.5281,96.5449,17609.0
2017-08-28 13:40:00,114.88,114.88,114.84,114.85,17621.0,96.5533,96.5533,96.5197,96.5281,17621.0
2017-08-28 13:45:00,114.84,114.87,114.83,114.86,8526.0,96.5197,96.5449,96.5113,96.5365,8526.0
2017-08-28 13:50:00,114.86,114.88,114.81,114.82,8907.0,96.5365,96.5533,96.4945,96.5029,8907.0
2017-08-28 13:55:00,114.83,114.88,114.78,114.86,15750.0,96.5113,96.5533,96.4693,96.5365,15750.0
2017-08-28 14:00:00,114.88,114.88,114.81,114.82,6037.0,96.5533,96.5533,96.4945,96.5029,6037.0
2017-08-28 14:05:00,114.82,114.82,114.72,114.74,29557.0,96.5029,96.5029,96.4188,96.4357,29557.0
2017-08-28 14:10:00,114.74,114.77,114.7,114.71,12646.0,96.4357,96.4609,96.402,96.4104,12646.0
2017-08-28 14:15:00,114.71,114.74,114.65,114.69,55383.0,96.4104,96.4357,96.36,96.3936,55383.0
2017-08-28 14:20:00,114.68,114.87,114.67,114.85,15919.0,96.3852,96.5449,96.3768,96.5281,15919.0
2017-08-28 14:25:00,114.85,114.86,114.81,114.82,7554.0,96.5281,96.5365,96.4945,96.5029,7554.0
2017-08-28 14:30:00,114.82,114.84,114.78,114.82,6781.0,96.5029,96.5197,96.4693,96.5029,6781.0
2017-08-28 14:35:00,114.82,114.83,114.79,114.81,10379.0,96.5029,96.5113,96.4777,96.4945,10379.0
2017-08-28 14:40:00,114.82,114.92,114.82,114.92,11170.0,96.5029,96.5869,96.5029,96.5869,11170.0
2017-08-28 14:45:00,114.92,114.95,114.91,114.94,11076.0,96.5869,96.6122,96.5785,96.6037,11076.0
2017-08-28 14:50:00,114.93,114.95,114.92,114.93,8865.0,96.5953,96.6122,96.5869,96.5953,8865.0
2017-08-28 14:55:00,114.94,114.98,114.93,114.96,10156.0,96.6037,96.6374,96.5953,96.6206,10156.0
2017-08-28 15:00:00,114.97,115.01,114.97,114.98,8392.0,96.629,96.6626,96.629,96.6374,8392.0
2017-08-28 15:05:00,114.97,114.97,114.9,114.92,20625.0,96.629,96.629,96.5701,96.5869,20625.0
2017-08-28 15:10:00,114.92,114.93,114.87,114.88,18765.0,96.5869,96.5953,96.5449,96.5533,18765.0
2017-08-28 15:15:00,114.87,114.93,114.87,114.88,14582.0,96.5449,96.5953,96.5449,96.5533,14582.0
2017-08-28 15:20:00,114.88,114.9,114.86,114.88,13406.0,96.5533,96.5701,96.5365,96.5533,13406.0
2017-08-28 15:25:00,114.89,114.94,114.88,114.89,13734.0,96.5617,96.6037,96.5533,96.5617,13734.0
2017-08-28 15:30:00,114.88,114.9,114.84,114.86,31375.0,96.5533,96.5701,96.5197,96.5365,31375.0
2017-08-28 15:35:00,114.85,114.86,114.77,114.8,21629.0,96.5281,96.5365,96.4609,96.4861,21629.0
2017-08-28 15:40:00,114.79,114.85,114.79,114.83,36260.0,96.4777,96.5281,96.4777,96.5113,36260.0
2017-08-28 15:45:00,114.84,114.88,114.8,114.86,58798.0,96.5197,96.5533,96.4861,96.5365,58798.0
2017-08-28 15:50:00,114.86,114.95,114.85,114.92,40624.0,96.5365,96.6122,96.5281,96.5869,40624.0
2017-08-28 15:55:00,114.93,115.1,114.92,115.06,91290.0,96.5953,96.7382,96.5869,96.7046,91290.0
2017-08-29 09:30:00,114.38,114.6,114.3,114.5,87949.0,96.1331,96.318,96.0658,96.2339,87949.0
2017-08-29 09:35:00,114.5,114.68,114.46,114.66,42122.0,96.2339,96.3852,96.2003,96.3684,42122.0
2017-08-29 09:40:00,114.67,114.91,114.6,114.91,44139.0,96.3768,96.5785,96.318,96.5785,44139.0
2017-08-29 09:45:00,114.96,115.1,114.87,115.06,46538.0,96.6206,96.7382,96.5449,96.7046,46538.0
2017-08-29 09:50:00,115.05,115.12,114.95,115.09,19780.0,96.6962,96.755,96.6122,96.7298,19780.0
2017-08-29 09:55:00,115.09,115.28,115.06,115.24,34630.0,96.7298,96.8895,96.7046,96.8559,34630.0
2017-08-29 10:00:00,115.24,115.28,115.13,115.26,33446.0,96.8559,96.8895,96.7634,96.8727,33446.0
2017-08-29 10:05:00,115.24,115.26,115.1,115.12,11253.0,96.8559,96.8727,96.7382,96.755,11253.0
2017-08-29 10:10:00,115.12,115.12,114.93,115.03,101172.0,96.755,96.755,96.5953,96.6794,101172.0
2017-08-29 10:15:00,115.03,115.3,115.01,115.28,24152.0,96.6794,96.9063,96.6626,96.8895,24152.0
2017-08-29 10:20:00,115.3,115.45,115.26,115.41,22611.0,96.9063,97.0324,96.8727,96.9988,22611.0
2017-08-29 10:25:00,115.4,115.56,115.37,115.49,38033.0,96.9904,97.1248,96.9651,97.066,38033.0
2017-08-29 10:30:00,115.5,115.6,115.37,115.37,26769.0,97.0744,97.1585,96.9651,96.9651,26769.0
2017-08-29 10:35:00,115.36,115.48,115.26,115.48,18898.0,96.9567,97.0576,96.8727,97.0576,18898.0
2017-08-29 10:40:00,115.5,115.74,115.47,115.67,42121.0,97.0744,97.2761,97.0492,97.2173,42121.0
2017-08-29 10:45:00,115.66,115.9,115.64,115.87,73807.0,97.2089,97.4106,97.1921,97.3854,73807.0
2017-08-29 10:50:00,115.87,116.0,115.86,115.9,60941.0,97.3854,97.4946,97.377,97.4106,60941.0
2017-08-29 10:55:00,115.88,116.01,115.86,116.01,30340.0,97.3938,97.503,97.377,97.503,30340.0
2017-08-29 11:00:00,116.0,116.0,115.84,115.98,27799.0,97.4946,97.4946,97.3602,97.4778,27799.0
2017-08-29 11:05:00,115.99,116.11,115.98,116.04,40780.0,97.4862,97.5871,97.4778,97.5283,40780.0
2017-08-29 11:10:00,116.06,116.15,116.02,116.12,29677.0,97.5451,97.6207,97.5115,97.5955,29677.0
2017-08-29 11:15:00,116.13,116.15,116.04,116.09,20430.0,97.6039,97.6207,97.5283,97.5703,20430.0
2017-08-29 11:20:00,116.1,116.13,116.07,116.09,16480.0,97.5787,97.6039,97.5535,97.5703,16480.0
2017-08-29 11:25:00,116.07,116.28,116.06,116.26,159409.0,97.5535,97.73,97.5451,97.7132,159409.0
2017-08-29 11:30:00,116.28,116.36,116.16,116.36,41916.0,97.73,97.7972,97.6291,97.7972,41916.0
2017-08-29 11:35:00,116.36,116.38,116.25,116.3,16250.0,97.7972,97.814,97.7048,97.7468,16250.0
2017-08-29 11:40:00,116.29,116.44,116.28,116.39,24864.0,97.7384,97.8645,97.73,97.8224,24864.0
2017-08-29 11:45:00,116.39,116.48,116.32,116.34,14340.0,97.8224,97.8981,97.7636,97.7804,14340.0
2017-08-29 11:50:00,116.33,116.4,116.29,116.39,114851.0,97.772,97.8308,97.7384,97.8224,114851.0
2017-08-29 11:55:00,116.39,116.45,116.3,116.34,19465.0,97.8224,97.8729,97.7468,97.7804,19465.0
2017-08-29 12:00:00,116.34,116.44,116.33,116.35,23039.0,97.7804,97.8645,97.772,97.7888,23039.0
2017-08-29 12:05:00,116.36,116.37,116.25,116.33,9037.0,97.7972,97.8056,97.7048,97.772,9037.0
2017-08-29 12:10:00,116.32,116.42,116.32,116.41,114293.0,97.7636,97.8476,97.7636,97.8392,114293.0
2017-08-29 12:15:00,116.42,116.6,116.41,116.49,52401.0,97.8476,97.9989,97.8392,97.9065,52401.0
2017-08-29 12:20:00,116.49,116.49,116.44,116.45,4495.0,97.9065,97.9065,97.8645,97.8729,4495.0
2017-08-29 12:25:00,116.45,116.58,116.45,116.51,9439.0,97.8729,97.9821,97.8729,97.9233,9439.0
2017-08-29 12:30:00,116.49,116.53,116.44,116.46,11183.0,97.9065,97.9401,97.8645,97.8813,11183.0
2017-08-29 12:35:00,116.47,116.48,116.37,116.39,13079.0,97.8897,97.8981,97.8056,97.8224,13079.0
2017-08-29 12:40:00,116.37,116.4,116.27,116.4,115402.0,97.8056,97.8308,97.7216,97.8308,115402.0
2017-08-29 12:45:00,116.4,116.49,116.4,116.45,9815.0,97.8308,97.9065,97.8308,97.8729,9815.0
2017-08-29 12:50:00,116.47,116.47,116.38,116.4,10969.0,97.8897,97.8897,97.814,97.8308,10969.0
2017-08-29 12:55:00,116.41,116.43,116.37,116.41,19739.0,97.8392,97.856,97.8056,97.8392,19739.0
2017-08-29 13:00:00,116.43,116.45,116.33,116.34,134887.0,97.856,97.8729,97.772,97.7804,134887.0
2017-08-29 13:05:00,116.33,116.35,116.29,116.31,16573.0,97.772,97.7888,97.7384,97.7552,16573.0
2017-08-29 13:10:00,116.32,116.38,116.28,116.3,21995.0,97.7636,97.814,97.73,97.7468,21995.0
2017-08-29 13:15:00,116.3,116.31,116.23,116.26,16785.0,97.7468,97.7552,97.688,97.7132,16785.0
2017-08-29 13:20:00,116.26,116.35,116.26,116.31,14935.0,97.7132,97.7888,97.7132,97.7552,14935.0
2017-08-29 13:25:00,116.32,116.45,116.27,116.45,135711.0,97.7636,97.8729,97.7216,97.8729,135711.0
2017-08-29 13:30:00,116.44,116.44,116.3,116.3,11813.0,97.8645,97.8645,97.7468,97.7468,11813.0
2017-08-29 13:35:00,116.28,116.38,116.28,116.36,19048.0,97.73,97.814,97.73,97.7972,19048.0
2017-08-29 13:40:00,116.35,116.38,116.29,116.34,16264.0,97.7888,97.814,97.7384,97.7804,16264.0
2017-08-29 13:45:00,116.34,116.41,116.32,116.33,124542.0,97.7804,97.8392,97.7636,97.772,124542.0
2017-08-29 13:50:00,116.34,116.34,116.26,116.28,19060.0,97.7804,97.7804,97.7132,97.73,19060.0
2017-08-29 13:55:00,116.28,116.3,116.18,116.19,17135.0,97.73,97.7468,97.6459,97.6543,17135.0
2017-08-29 14:00:00,116.18,116.23,116.16,116.22,12449.0,97.6459,97.688,97.6291,97.6795,12449.0
2017-08-29 14:05:00,116.22,116.25,116.18,116.19,16017.0,97.6795,97.7048,97.6459,97.6543,16017.0
2017-08-29 14:10:00,116.2,116.2,116.12,116.17,15570.0,97.6627,97.6627,97.5955,97.6375,15570.0
2017-08-29 14:15:00,116.17,116.18,116.11,116.11,122337.0,97.6375,97.6459,97.5871,97.5871,122337.0
2017-08-29 14:20:00,116.12,116.14,116.1,116.12,19861.0,97.5955,97.6123,97.5787,97.5955,19861.0
2017-08-29 14:25:00,116.12,116.12,116.09,116.09,11041.0,97.5955,97.5955,97.5703,97.5703,11041.0
2017-08-29 14:30:00,116.09,116.11,116.06,116.1,12364.0,97.5703,97.5871,97.5451,97.5787,12364.0
2017-08-29 14:35:00,116.1,116.17,116.09,116.11,33641.0,97.5787,97.6375,97.5703,97.5871,33641.0
2017-08-29 14:40:00,116.11,116.19,116.1,116.17,26531.0,97.5871,97.6543,97.5787,97.6375,26531.0
2017-08-29 14:45:00,116.18,116.18,116.14,116.15,12487.0,97.6459,97.6459,97.6123,97.6207,12487.0
2017-08-29 14:50:00,116.16,116.19,116.11,116.14,123842.0,97.6291,97.6543,97.5871,97.6123,123842.0
2017-08-29 14:55:00,116.15,116.15,116.11,116.14,11738.0,97.6207,97.6207,97.5871,97.6123,11738.0
2017-08-29 15:00:00,116.14,116.14,116.08,116.13,123140.0,97.6123,97.6123,97.5619,97.6039,123140.0
2017-08-29 15:05:00,116.12,116.12,116.07,116.09,20831.0,97.5955,97.5955,97.5535,97.5703,20831.0
2017-08-29 15:10:00,116.09,116.11,116.06,116.07,11700.0,97.5703,97.5871,97.5451,97.5535,11700.0
2017-08-29 15:15:00,116.07,116.1,116.05,116.05,126950.0,97.5535,97.5787,97.5367,97.5367,126950.0
2017-08-29 15:20:00,116.05,116.08,116.01,116.05,36969.0,97.5367,97.5619,97.503,97.5367,36969.0
2017-08-29 15:25:00,116.04,116.09,116.01,116.08,127601.0,97.5283,97.5703,97.503,97.5619,127601.0
2017-08-29 15:30:00,116.09,116.1,116.01,116.04,35743.0,97.5703,97.5787,97.503,97.5283,35743.0
2017-08-29 15:35:00,116.04,116.04,115.93,115.94,195025.0,97.5283,97.5283,97.4358,97.4442,195025.0
2017-08-29 15:40:00,115.94,115.94,115.85,115.86,40516.0,97.4442,97.4442,97.3686,97.377,40516.0
2017-08-29 15:45:00,115.86,115.97,115.85,115.87,62785.0,97.377,97.4694,97.3686,97.3854,62785.0
2017-08-29 15:50:00,115.87,115.94,115.83,115.86,238070.0,97.3854,97.4442,97.3518,97.377,238070.0
2017-08-29 15:55:00,115.86,116.01,115.85,115.98,110530.0,97.377,97.503,97.3686,97.4778,110530.0
2017-08-30 09:30:00,116.12,116.4,116.12,116.2,71718.0,97.5955,97.8308,97.5955,97.6627,71718.0
2017-08-30 09:35:00,116.2,116.21,115.87,116.21,38386.0,97.6627,97.6711,97.3854,97.6711,38386.0
2017-08-30 09:40:00,116.25,116.44,116.25,116.36,36633.0,97.7048,97.8645,97.7048,97.7972,36633.0
2017-08-30 09:45:00,116.38,116.4,116.1,116.33,45669.0,97.814,97.8308,97.5787,97.772,45669.0
2017-08-30 09:50:00,116.33,116.49,116.05,116.35,65728.0,97.772,97.9065,97.5367,97.7888,65728.0
2017-08-30 09:55:00,116.34,116.39,116.2,116.34,28758.0,97.7804,97.8224,97.6627,97.7804,28758.0
2017-08-30 10:00:00,116.35,116.74,116.35,116.69,58780.0,97.7888,98.1166,97.7888,98.0746,58780.0
2017-08-30 10:05:00,116.71,117.0,116.68,116.88,55947.0,98.0914,98.3351,98.0662,98.2343,55947.0
2017-08-30 10:10:00,116.85,116.91,116.73,116.8,49589.0,98.209,98.2595,98.1082,98.167,49589.0
2017-08-30 10:15:00,116.78,116.86,116.62,116.8,26116.0,98.1502,98.2174,98.0157,98.167,26116.0
2017-08-30 10:20:00,116.8,116.82,116.61,116.7,17597.0,98.167,98.1838,98.0073,98.083,17597.0
2017-08-30 10:25:00,116.68,116.77,116.56,116.75,56716.0,98.0662,98.1418,97.9653,98.125,56716.0
2017-08-30 10:30:00,116.7,116.85,116.69,116.71,19992.0,98.083,98.209,98.0746,98.0914,19992.0
2017-08-30 10:35:00,116.7,116.76,116.47,116.49,15833.0,98.083,98.1334,97.8897,97.9065,15833.0
2017-08-30 10:40:00,116.5,116.57,116.34,116.55,32264.0,97.9149,97.9737,97.7804,97.9569,32264.0
2017-08-30 10:45:00,116.54,116.66,116.54,116.66,13029.0,97.9485,98.0494,97.9485,98.0494,13029.0
2017-08-30 10:50:00,116.66,116.86,116.66,116.81,27634.0,98.0494,98.2174,98.0494,98.1754,27634.0
2017-08-30 10:55:00,116.82,116.84,116.7,116.72,20639.0,98.1838,98.2006,98.083,98.0998,20639.0
2017-08-30 11:00:00,116.7,116.7,116.51,116.61,12827.0,98.083,98.083,97.9233,98.0073,12827.0
2017-08-30 11:05:00,116.63,116.82,116.62,116.79,19637.0,98.0241,98.1838,98.0157,98.1586,19637.0
2017-08-30 11:10:00,116.77,116.88,116.77,116.85,20234.0,98.1418,98.2343,98.1418,98.209,20234.0
2017-08-30 11:15:00,116.84,116.89,116.8,116.82,20303.0,98.2006,98.2427,98.167,98.1838,20303.0
2017-08-30 11:20:00,116.82,116.86,116.79,116.85,33180.0,98.1838,98.2174,98.1586,98.209,33180.0
2017-08-30 11:25:00,116.86,116.98,116.86,116.98,23617.0,98.2174,98.3183,98.2174,98.3183,23617.0
2017-08-30 11:30:00,116.98,117.0,116.92,116.92,26393.0,98.3183,98.3351,98.2679,98.2679,26393.0
2017-08-30 11:35:00,116.92,116.95,116.8,116.85,25370.0,98.2679,98.2931,98.167,98.209,25370.0
2017-08-30 11:40:00,116.86,116.93,116.8,116.91,37867.0,98.2174,98.2763,98.167,98.2595,37867.0
2017-08-30 11:45:00,116.88,116.89,116.74,116.8,32546.0,98.2343,98.2427,98.1166,98.167,32546.0
2017-08-30 11:50:00,116.81,116.91,116.81,116.89,17604.0,98.1754,98.2595,98.1754,98.2427,17604.0
2017-08-30 11:55:00,116.89,116.9,116.82,116.84,15166.0,98.2427,98.2511,98.1838,98.2006,15166.0
2017-08-30 12:00:00,116.85,116.9,116.82,116.89,10650.0,98.209,98.2511,98.1838,98.2427,10650.0
2017-08-30 12:05:00,116.89,116.89,116.82,116.89,9167.0,98.2427,98.2427,98.1838,98.2427,9167.0
2017-08-30 12:10:00,116.9,117.0,116.87,116.96,16189.0,98.2511,98.3351,98.2259,98.3015,16189.0
2017-08-30 12:15:00,116.96,116.99,116.94,116.97,12915.0,98.3015,98.3267,98.2847,98.3099,12915.0
2017-08-30 12:20:00,116.97,116.99,116.94,116.99,20927.0,98.3099,98.3267,98.2847,98.3267,20927.0
2017-08-30 12:25:00,116.99,117.14,116.98,117.12,49033.0,98.3267,98.4528,98.3183,98.436,49033.0
2017-08-30 12:30:00,117.13,117.15,117.03,117.04,19352.0,98.4444,98.4612,98.3603,98.3687,19352.0
2017-08-30 12:35:00,117.05,117.15,117.02,117.1,34272.0,98.3771,98.4612,98.3519,98.4192,34272.0
2017-08-30 12:40:00,117.11,117.12,117.05,117.12,28235.0,98.4276,98.436,98.3771,98.436,28235.0
2017-08-30 12:45:00,117.12,117.21,117.1,117.21,25097.0,98.436,98.5116,98.4192,98.5116,25097.0
2017-08-30 12:50:00,117.2,117.21,117.12,117.12,15178.0,98.5032,98.5116,98.436,98.436,15178.0
2017-08-30 12:55:00,117.12,117.13,117.08,117.11,25617.0,98.436,98.4444,98.4024,98.4276,25617.0
2017-08-30 13:00:00,117.11,117.17,117.11,117.13,17582.0,98.4276,98.478,98.4276,98.4444,17582.0
2017-08-30 13:05:00,117.14,117.25,117.13,117.24,19593.0,98.4528,98.5452,98.4444,98.5368,19593.0
2017-08-30 13:10:00,117.24,117.27,117.19,117.26,24507.0,98.5368,98.562,98.4948,98.5536,24507.0
2017-08-30 13:15:00,117.26,117.26,117.12,117.13,16466.0,98.5536,98.5536,98.436,98.4444,16466.0
2017-08-30 13:20:00,117.13,117.18,117.13,117.16,19984.0,98.4444,98.4864,98.4444,98.4696,19984.0
2017-08-30 13:25:00,117.17,117.26,117.12,117.24,83301.0,98.478,98.5536,98.436,98.5368,83301.0
2017-08-30 13:30:00,117.25,117.4,117.21,117.38,83856.0,98.5452,98.6713,98.5116,98.6545,83856.0
2017-08-30 13:35:00,117.38,117.39,117.26,117.28,26111.0,98.6545,98.6629,98.5536,98.5704,26111.0
2017-08-30 13:40:00,117.28,117.31,117.22,117.29,26674.0,98.5704,98.5957,98.52,98.5789,26674.0
2017-08-30 13:45:00,117.29,117.33,117.28,117.29,17626.0,98.5789,98.6125,98.5704,98.5789,17626.0
2017-08-30 13:50:00,117.29,117.37,117.28,117.34,23788.0,98.5789,98.6461,98.5704,98.6209,23788.0
2017-08-30 13:55:00,117.34,117.35,117.28,117.29,25988.0,98.6209,98.6293,98.5704,98.5789,25988.0
2017-08-30 14:00:00,117.31,117.35,117.28,117.35,17283.0,98.5957,98.6293,98.5704,98.6293,17283.0
2017-08-30 14:05:00,117.35,117.4,117.35,117.36,24174.0,98.6293,98.6713,98.6293,98.6377,24174.0
2017-08-30 14:10:00,117.36,117.49,117.35,117.4,54862.0,98.6377,98.7469,98.6293,98.6713,54862.0
2017-08-30 14:15:00,117.41,117.43,117.35,117.36,83919.0,98.6797,98.6965,98.6293,98.6377,83919.0
2017-08-30 14:20:00,117.35,117.41,117.24,117.38,35062.0,98.6293,98.6797,98.5368,98.6545,35062.0
2017-08-30 14:25:00,117.4,117.61,117.37,117.61,32360.0,98.6713,98.8478,98.6461,98.8478,32360.0
2017-08-30 14:30:00,117.6,117.67,117.47,117.51,30401.0,98.8394,98.8982,98.7301,98.7638,30401.0
2017-08-30 14:35:00,117.5,117.62,117.5,117.61,13382.0,98.7554,98.8562,98.7554,98.8478,13382.0
2017-08-30 14:40:00,117.62,117.63,117.49,117.5,55154.0,98.8562,98.8646,98.7469,98.7554,55154.0
2017-08-30 14:45:00,117.51,117.53,117.4,117.53,36171.0,98.7638,98.7806,98.6713,98.7806,36171.0
2017-08-30 14:50:00,117.55,117.62,117.49,117.61,30212.0,98.7974,98.8562,98.7469,98.8478,30212.0
2017-08-30 14:55:00,117.62,117.62,117.5,117.52,21849.0,98.8562,98.8562,98.7554,98.7722,21849.0
2017-08-30 15:00:00,117.52,117.52,117.38,117.41,46837.0,98.7722,98.7722,98.6545,98.6797,46837.0
2017-08-30 15:05:00,117.4,117.51,117.39,117.5,22638.0,98.6713,98.7638,98.6629,98.7554,22638.0
2017-08-30 15:10:00,117.51,117.57,117.5,117.53,26577.0,98.7638,98.8142,98.7554,98.7806,26577.0
2017-08-30 15:15:00,117.52,117.55,117.49,117.53,21158.0,98.7722,98.7974,98.7469,98.7806,21158.0
2017-08-30 15:20:00,117.53,117.63,117.51,117.62,43005.0,98.7806,98.8646,98.7638,98.8562,43005.0
2017-08-30 15:25:00,117.62,117.63,117.52,117.58,74066.0,98.8562,98.8646,98.7722,98.8226,74066.0
2017-08-30 15:30:00,117.57,117.69,117.56,117.57,41101.0,98.8142,98.915,98.8058,98.8142,41101.0
2017-08-30 15:35:00,117.57,117.57,117.37,117.37,35677.0,98.8142,98.8142,98.6461,98.6461,35677.0
2017-08-30 15:40:00,117.37,117.4,117.27,117.38,74372.0,98.6461,98.6713,98.562,98.6545,74372.0
2017-08-30 15:45:00,117.38,117.48,117.37,117.47,63536.0,98.6545,98.7385,98.6461,98.7301,63536.0
2017-08-30 15:50:00,117.47,117.55,117.41,117.41,91389.0,98.7301,98.7974,98.6797,98.6797,91389.0
2017-08-30 15:55:00,117.42,117.52,117.4,117.51,139064.0,98.6881,98.7722,98.6713,98.7638,139064.0
2017-08-31 09:30:00,117.95,118.22,117.78,118.05,285291.0,99.1336,99.3605,98.9907,99.2176,285291.0
2017-08-31 09:35:00,118.02,118.29,117.95,118.25,51553.0,99.1924,99.4193,99.1336,99.3857,51553.0
2017-08-31 09:40:00,118.27,118.44,118.21,118.39,67390.0,99.4025,99.5454,99.3521,99.5034,67390.0
2017-08-31 09:45:00,118.4,118.41,118.16,118.28,44016.0,99.5118,99.5202,99.3101,99.4109,44016.0
2017-08-31 09:50:00,118.29,118.32,118.08,118.28,35933.0,99.4193,99.4445,99.2428,99.4109,35933.0
2017-08-31 09:55:00,118.29,118.48,118.22,118.47,57797.0,99.4193,99.579,99.3605,99.5706,57797.0
2017-08-31 10:00:00,118.47,118.72,118.46,118.72,46258.0,99.5706,99.7807,99.5622,99.7807,46258.0
2017-08-31 10:05:00,118.73,118.77,118.49,118.53,51902.0,99.7891,99.8227,99.5874,99.621,51902.0
2017-08-31 10:10:00,118.55,118.83,118.53,118.78,43195.0,99.6378,99.8732,99.621,99.8312,43195.0
2017-08-31 10:15:00,118.76,118.76,118.57,118.68,29034.0,99.8143,99.8143,99.6547,99.7471,29034.0
2017-08-31 10:20:00,118.66,118.66,118.28,118.29,47195.0,99.7303,99.7303,99.4109,99.4193,47195.0
2017-08-31 10:25:00,118.28,118.31,118.23,118.24,30130.0,99.4109,99.4361,99.3689,99.3773,30130.0
2017-08-31 10:30:00,118.29,118.3,118.12,118.15,30533.0,99.4193,99.4277,99.2764,99.3017,30533.0
2017-08-31 10:35:00,118.18,118.19,117.87,118.0,44025.0,99.3269,99.3353,99.0663,99.1756,44025.0
2017-08-31 10:40:00,118.0,118.09,117.94,118.05,28147.0,99.1756,99.2512,99.1252,99.2176,28147.0
2017-08-31 10:45:00,118.06,118.15,118.0,118.08,26562.0,99.226,99.3017,99.1756,99.2428,26562.0
2017-08-31 10:50:00,118.08,118.11,117.9,117.94,19596.0,99.2428,99.268,99.0915,99.1252,19596.0
2017-08-31 10:55:00,117.95,118.02,117.94,118.02,17590.0,99.1336,99.1924,99.1252,99.1924,17590.0
2017-08-31 11:00:00,118.03,118.04,117.85,117.87,18076.0,99.2008,99.2092,99.0495,99.0663,18076.0
2017-08-31 11:05:00,117.88,117.98,117.79,117.91,26985.0,99.0747,99.1588,98.9991,99.0999,26985.0
2017-08-31 11:10:00,117.9,117.92,117.82,117.85,15249.0,99.0915,99.1083,99.0243,99.0495,15249.0
2017-08-31 11:15:00,117.84,117.9,117.8,117.85,28480.0,99.0411,99.0915,99.0075,99.0495,28480.0
2017-08-31 11:20:00,117.86,117.96,117.85,117.91,17088.0,99.0579,99.142,99.0495,99.0999,17088.0
2017-08-31 11:25:00,117.92,117.97,117.85,117.93,22968.0,99.1083,99.1504,99.0495,99.1168,22968.0
2017-08-31 11:30:00,117.94,118.03,117.92,118.03,19351.0,99.1252,99.2008,99.1083,99.2008,19351.0
2017-08-31 11:35:00,118.03,118.05,117.92,118.0,21857.0,99.2008,99.2176,99.1083,99.1756,21857.0
2017-08-31 11:40:00,118.0,118.08,117.97,118.01,15143.0,99.1756,99.2428,99.1504,99.184,15143.0
2017-08-31 11:45:00,118.01,118.02,117.96,117.97,10145.0,99.184,99.1924,99.142,99.1504,10145.0
2017-08-31 11:50:00,117.98,118.0,117.94,117.99,9567.0,99.1588,99.1756,99.1252,99.1672,9567.0
2017-08-31 11:55:00,118.0,118.0,117.89,117.89,14082.0,99.1756,99.1756,99.0831,99.0831,14082.0
2017-08-31 12:00:00,117.89,118.03,117.87,118.03,25226.0,99.0831,99.2008,99.0663,99.2008,25226.0
2017-08-31 12:05:00,118.04,118.08,117.98,117.98,18998.0,99.2092,99.2428,99.1588,99.1588,18998.0
2017-08-31 12:10:00,117.98,118.0,117.85,117.88,17463.0,99.1588,99.1756,99.0495,99.0747,17463.0
2017-08-31 12:15:00,117.89,117.99,117.89,117.98,13786.0,99.0831,99.1672,99.0831,99.1588,13786.0
2017-08-31 12:20:00,117.97,118.1,117.94,118.06,37987.0,99.1504,99.2596,99.1252,99.226,37987.0
2017-08-31 12:25:00,118.06,118.15,118.0,118.14,19604.0,99.226,99.3017,99.1756,99.2933,19604.0
2017-08-31 12:30:00,118.15,118.18,118.08,118.17,15054.0,99.3017,99.3269,99.2428,99.3185,15054.0
2017-08-31 12:35:00,118.18,118.22,118.13,118.13,9582.0,99.3269,99.3605,99.2848,99.2848,9582.0
2017-08-31 12:40:00,118.13,118.16,118.06,118.08,21826.0,99.2848,99.3101,99.226,99.2428,21826.0
2017-08-31 12:45:00,118.08,118.08,117.81,117.83,34573.0,99.2428,99.2428,99.0159,99.0327,34573.0
2017-08-31 12:50:00,117.83,117.87,117.73,117.74,25213.0,99.0327,99.0663,98.9487,98.9571,25213.0
2017-08-31 12:55:00,117.75,117.75,117.63,117.69,30115.0,98.9655,98.9655,98.8646,98.915,30115.0
2017-08-31 13:00:00,117.66,117.73,117.65,117.65,21791.0,98.8898,98.9487,98.8814,98.8814,21791.0
2017-08-31 13:05:00,117.65,117.72,117.61,117.67,23904.0,98.8814,98.9403,98.8478,98.8982,23904.0
2017-08-31 13:10:00,117.68,117.71,117.61,117.63,10461.0,98.9066,98.9319,98.8478,98.8646,10461.0
2017-08-31 13:15:00,117.64,117.67,117.61,117.66,9841.0,98.873,98.8982,98.8478,98.8898,9841.0
2017-08-31 13:20:00,117.65,117.67,117.61,117.64,9588.0,98.8814,98.8982,98.8478,98.873,9588.0
2017-08-31 13:25:00,117.63,117.66,117.57,117.6,17832.0,98.8646,98.8898,98.8142,98.8394,17832.0
2017-08-31 13:30:00,117.6,117.61,117.53,117.56,45460.0,98.8394,98.8478,98.7806,98.8058,45460.0
2017-08-31 13:35:00,117.55,117.65,117.54,117.65,15656.0,98.7974,98.8814,98.789,98.8814,15656.0
2017-08-31 13:40:00,117.65,117.74,117.63,117.73,24858.0,98.8814,98.9571,98.8646,98.9487,24858.0
2017-08-31 13:45:00,117.72,117.74,117.62,117.64,17583.0,98.9403,98.9571,98.8562,98.873,17583.0
2017-08-31 13:50:00,117.64,117.71,117.63,117.69,13781.0,98.873,98.9319,98.8646,98.915,13781.0
2017-08-31 13:55:00,117.68,117.73,117.63,117.72,11624.0,98.9066,98.9487,98.8646,98.9403,11624.0
2017-08-31 14:00:00,117.71,117.76,117.64,117.65,16138.0,98.9319,98.9739,98.873,98.8814,16138.0
2017-08-31 14:05:00,117.65,117.65,117.45,117.46,40089.0,98.8814,98.8814,98.7133,98.7217,40089.0
2017-08-31 14:10:00,117.46,117.47,117.36,117.46,34117.0,98.7217,98.7301,98.6377,98.7217,34117.0
2017-08-31 14:15:00,117.45,117.52,117.43,117.43,20773.0,98.7133,98.7722,98.6965,98.6965,20773.0
2017-08-31 14:20:00,117.43,117.57,117.42,117.55,20796.0,98.6965,98.8142,98.6881,98.7974,20796.0
2017-08-31 14:25:00,117.55,117.58,117.51,117.57,15792.0,98.7974,98.8226,98.7638,98.8142,15792.0
2017-08-31 14:30:00,117.57,117.59,117.47,117.5,55550.0,98.8142,98.831,98.7301,98.7554,55550.0
2017-08-31 14:35:00,117.5,117.51,117.45,117.51,18593.0,98.7554,98.7638,98.7133,98.7638,18593.0
2017-08-31 14:40:00,117.5,117.59,117.49,117.51,18472.0,98.7554,98.831,98.7469,98.7638,18472.0
2017-08-31 14:45:00,117.51,117.55,117.49,117.51,18274.0,98.7638,98.7974,98.7469,98.7638,18274.0
2017-08-31 14:50:00,117.51,117.57,117.5,117.56,13783.0,98.7638,98.8142,98.7554,98.8058,13783.0
2017-08-31 14:55:00,117.56,117.56,117.5,117.54,14390.0,98.8058,98.8058,98.7554,98.789,14390.0
2017-08-31 15:00:00,117.54,117.6,117.53,117.6,12963.0,98.789,98.8394,98.7806,98.8394,12963.0
2017-08-31 15:05:00,117.59,117.6,117.46,117.46,21914.0,98.831,98.8394,98.7217,98.7217,21914.0
2017-08-31 15:10:00,117.46,117.64,117.46,117.63,21878.0,98.7217,98.873,98.7217,98.8646,21878.0
2017-08-31 15:15:00,117.63,117.64,117.56,117.6,25638.0,98.8646,98.873,98.8058,98.8394,25638.0
2017-08-31 15:20:00,117.59,117.62,117.56,117.56,13613.0,98.831,98.8562,98.8058,98.8058,13613.0
2017-08-31 15:25:00,117.57,117.6,117.51,117.52,17842.0,98.8142,98.8394,98.7638,98.7722,17842.0
2017-08-31 15:30:00,117.52,117.65,117.51,117.65,31227.0,98.7722,98.8814,98.7638,98.8814,31227.0
2017-08-31 15:35:00,117.65,117.65,117.58,117.6,27395.0,98.8814,98.8814,98.8226,98.8394,27395.0
2017-08-31 15:40:00,117.59,117.61,117.48,117.55,62710.0,98.831,98.8478,98.7385,98.7974,62710.0
2017-08-31 15:45:00,117.56,117.61,117.5,117.59,68467.0,98.8058,98.8478,98.7554,98.831,68467.0
2017-08-31 15:50:00,117.58,117.64,117.55,117.59,89999.0,98.8226,98.873,98.7974,98.831,89999.0
2017-08-31 15:55:00,117.59,117.59,117.35,117.48,155751.0,98.831,98.831,98.6293,98.7385,155751.0
2017-09-01 09:30:00,117.49,118.24,117.4,118.15,123073.0,98.7469,99.3773,98.6713,99.3017,123073.0
2017-09-01 09:35:00,118.12,118.2,117.83,118.17,29109.0,99.2764,99.3437,99.0327,99.3185,29109.0
2017-09-01 09:40:00,118.14,118.17,117.9,118.02,47859.0,99.2933,99.3185,99.0915,99.1924,47859.0
2017-09-01 09:45:00,117.98,118.15,117.95,117.95,31862.0,99.1588,99.3017,99.1336,99.1336,31862.0
2017-09-01 09:50:00,117.97,118.06,117.95,117.98,34266.0,99.1504,99.226,99.1336,99.1588,34266.0
2017-09-01 09:55:00,117.99,118.02,117.92,117.95,39158.0,99.1672,99.1924,99.1083,99.1336,39158.0
2017-09-01 10:00:00,118.01,118.05,117.94,118.0,41076.0,99.184,99.2176,99.1252,99.1756,41076.0
2017-09-01 10:05:00,118.01,118.27,117.97,118.13,30497.0,99.184,99.4025,99.1504,99.2848,30497.0
2017-09-01 10:10:00,118.14,118.39,118.12,118.38,31534.0,99.2933,99.5034,99.2764,99.495,31534.0
2017-09-01 10:15:00,118.4,118.41,118.15,118.38,53643.0,99.5118,99.5202,99.3017,99.495,53643.0
2017-09-01 10:20:00,118.39,118.41,118.24,118.29,29345.0,99.5034,99.5202,99.3773,99.4193,29345.0
2017-09-01 10:25:00,118.26,118.41,118.24,118.4,11099.0,99.3941,99.5202,99.3773,99.5118,11099.0
2017-09-01 10:30:00,118.39,118.45,118.31,118.44,21734.0,99.5034,99.5538,99.4361,99.5454,21734.0
2017-09-01 10:35:00,118.45,118.57,118.45,118.47,22645.0,99.5538,99.6547,99.5538,99.5706,22645.0
2017-09-01 10:40:00,118.47,118.53,118.33,118.35,23992.0,99.5706,99.621,99.4529,99.4698,23992.0
2017-09-01 10:45:00,118.34,118.38,118.26,118.35,27502.0,99.4613,99.495,99.3941,99.4698,27502.0
2017-09-01 10:50:00,118.36,118.36,118.18,118.35,32637.0,99.4782,99.4782,99.3269,99.4698,32637.0
2017-09-01 10:55:00,118.34,118.42,118.22,118.26,53514.0,99.4613,99.5286,99.3605,99.3941,53514.0
2017-09-01 11:00:00,118.24,118.27,118.17,118.18,19710.0,99.3773,99.4025,99.3185,99.3269,19710.0
2017-09-01 11:05:00,118.18,118.45,118.17,118.35,33880.0,99.3269,99.5538,99.3185,99.4698,33880.0
2017-09-01 11:10:00,118.32,118.34,118.19,118.24,56939.0,99.4445,99.4613,99.3353,99.3773,56939.0
2017-09-01 11:15:00,118.25,118.44,118.2,118.43,17777.0,99.3857,99.5454,99.3437,99.537,17777.0
2017-09-01 11:20:00,118.44,118.49,118.39,118.42,25028.0,99.5454,99.5874,99.5034,99.5286,25028.0
2017-09-01 11:25:00,118.42,118.42,118.22,118.23,30996.0,99.5286,99.5286,99.3605,99.3689,30996.0
2017-09-01 11:30:00,118.24,118.32,118.23,118.26,25662.0,99.3773,99.4445,99.3689,99.3941,25662.0
2017-09-01 11:35:00,118.26,118.28,118.17,118.25,25626.0,99.3941,99.4109,99.3185,99.3857,25626.0
2017-09-01 11:40:00,118.24,118.32,118.21,118.28,29603.0,99.3773,99.4445,99.3521,99.4109,29603.0
2017-09-01 11:45:00,118.3,118.34,118.26,118.3,18747.0,99.4277,99.4613,99.3941,99.4277,18747.0
2017-09-01 11:50:00,118.32,118.53,118.32,118.53,14196.0,99.4445,99.621,99.4445,99.621,14196.0
2017-09-01 11:55:00,118.51,118.51,118.38,118.39,16052.0,99.6042,99.6042,99.495,99.5034,16052.0
2017-09-01 12:00:00,118.37,118.62,118.37,118.62,48075.0,99.4866,99.6967,99.4866,99.6967,48075.0
2017-09-01 12:05:00,118.63,118.75,118.6,118.62,25957.0,99.7051,99.8059,99.6799,99.6967,25957.0
2017-09-01 12:10:00,118.62,118.68,118.59,118.62,28070.0,99.6967,99.7471,99.6715,99.6967,28070.0
2017-09-01 12:15:00,118.62,118.66,118.59,118.6,10802.0,99.6967,99.7303,99.6715,99.6799,10802.0
2017-09-01 12:20:00,118.61,118.69,118.58,118.63,21996.0,99.6883,99.7555,99.6631,99.7051,21996.0
2017-09-01 12:25:00,118.64,118.67,118.59,118.67,9426.0,99.7135,99.7387,99.6715,99.7387,9426.0
2017-09-01 12:30:00,118.66,118.68,118.62,118.65,10946.0,99.7303,99.7471,99.6967,99.7219,10946.0
2017-09-01 12:35:00,118.67,118.72,118.66,118.69,15533.0,99.7387,99.7807,99.7303,99.7555,15533.0
2017-09-01 12:40:00,118.69,118.69,118.65,118.67,11457.0,99.7555,99.7555,99.7219,99.7387,11457.0
2017-09-01 12:45:00,118.68,118.75,118.64,118.64,13012.0,99.7471,99.8059,99.7135,99.7135,13012.0
2017-09-01 12:50:00,118.62,118.63,118.56,118.57,22041.0,99.6967,99.7051,99.6463,99.6547,22041.0
2017-09-01 12:55:00,118.56,118.58,118.54,118.56,12012.0,99.6463,99.6631,99.6294,99.6463,12012.0
2017-09-01 13:00:00,118.57,118.69,118.56,118.69,18350.0,99.6547,99.7555,99.6463,99.7555,18350.0
2017-09-01 13:05:00,118.68,118.68,118.57,118.6,12853.0,99.7471,99.7471,99.6547,99.6799,12853.0
2017-09-01 13:10:00,118.59,118.66,118.59,118.61,6984.0,99.6715,99.7303,99.6715,99.6883,6984.0
2017-09-01 13:15:00,118.6,118.62,118.58,118.59,9780.0,99.6799,99.6967,99.6631,99.6715,9780.0
2017-09-01 13:20:00,118.58,118.6,118.51,118.56,14331.0,99.6631,99.6799,99.6042,99.6463,14331.0
2017-09-01 13:25:00,118.55,118.58,118.53,118.56,10756.0,99.6378,99.6631,99.621,99.6463,10756.0
2017-09-01 13:30:00,118.56,118.59,118.52,118.56,17958.0,99.6463,99.6715,99.6126,99.6463,17958.0
2017-09-01 13:35:00,118.57,118.61,118.49,118.49,16396.0,99.6547,99.6883,99.5874,99.5874,16396.0
2017-09-01 13:40:00,118.49,118.55,118.47,118.47,8607.0,99.5874,99.6378,99.5706,99.5706,8607.0
2017-09-01 13:45:00,118.47,118.59,118.44,118.54,18651.0,99.5706,99.6715,99.5454,99.6294,18651.0
2017-09-01 13:50:00,118.54,118.61,118.51,118.51,14924.0,99.6294,99.6883,99.6042,99.6042,14924.0
2017-09-01 13:55:00,118.51,118.58,118.47,118.54,27497.0,99.6042,99.6631,99.5706,99.6294,27497.0
2017-09-01 14:00:00,118.55,118.59,118.51,118.55,8315.0,99.6378,99.6715,99.6042,99.6378,8315.0
2017-09-01 14:05:00,118.56,118.6,118.53,118.54,27510.0,99.6463,99.6799,99.621,99.6294,27510.0
2017-09-01 14:10:00,118.53,118.64,118.52,118.6,34651.0,99.621,99.7135,99.6126,99.6799,34651.0
2017-09-01 14:15:00,118.6,118.67,118.59,118.64,20588.0,99.6799,99.7387,99.6715,99.7135,20588.0
2017-09-01 14:20:00,118.62,118.63,118.57,118.62,15326.0,99.6967,99.7051,99.6547,99.6967,15326.0
2017-09-01 14:25:00,118.62,118.67,118.58,118.65,18013.0,99.6967,99.7387,99.6631,99.7219,18013.0
2017-09-01 14:30:00,118.64,118.65,118.6,118.62,15974.0,99.7135,99.7219,99.6799,99.6967,15974.0
2017-09-01 14:35:00,118.61,118.65,118.58,118.64,21025.0,99.6883,99.7219,99.6631,99.7135,21025.0
2017-09-01 14:40:00,118.65,118.7,118.6,118.69,22412.0,99.7219,99.7639,99.6799,99.7555,22412.0
2017-09-01 14:45:00,118.68,118.7,118.66,118.67,10952.0,99.7471,99.7639,99.7303,99.7387,10952.0
2017-09-01 14:50:00,118.68,118.78,118.66,118.77,21470.0,99.7471,99.8312,99.7303,99.8227,21470.0
2017-09-01 14:55:00,118.78,118.82,118.72,118.73,31481.0,99.8312,99.8648,99.7807,99.7891,31481.0
2017-09-01 15:00:00,118.73,118.74,118.67,118.68,21231.0,99.7891,99.7975,99.7387,99.7471,21231.0
2017-09-01 15:05:00,118.67,118.72,118.67,118.7,25969.0,99.7387,99.7807,99.7387,99.7639,25969.0
2017-09-01 15:10:00,118.69,118.73,118.62,118.64,31249.0,99.7555,99.7891,99.6967,99.7135,31249.0
2017-09-01 15:15:00,118.64,118.68,118.63,118.66,19932.0,99.7135,99.7471,99.7051,99.7303,19932.0
2017-09-01 15:20:00,118.67,118.68,118.62,118.63,26374.0,99.7387,99.7471,99.6967,99.7051,26374.0
2017-09-01 15:25:00,118.64,118.66,118.58,118.66,44228.0,99.7135,99.7303,99.6631,99.7303,44228.0
2017-09-01 15:30:00,118.65,118.66,118.6,118.63,39621.0,99.7219,99.7303,99.6799,99.7051,39621.0
2017-09-01 15:35:00,118.62,118.67,118.62,118.65,30580.0,99.6967,99.7387,99.6967,99.7219,30580.0
2017-09-01 15:40:00,118.64,118.68,118.61,118.65,57241.0,99.7135,99.7471,99.6883,99.7219,57241.0
2017-09-01 15:45:00,118.64,118.65,118.48,118.49,72230.0,99.7135,99.7219,99.579,99.5874,72230.0
2017-09-01 15:50:00,118.48,118.48,118.34,118.35,64482.0,99.579,99.579,99.4613,99.4698,64482.0
2017-09-01 15:55:00,118.35,118.39,118.28,118.3,179058.0,99.4698,99.5034,99.4109,99.4277,179058.0
2017-09-05 09:30:00,118.14,118.53,118.03,118.5,100026.0,99.2933,99.621,99.2008,99.5958,100026.0
2017-09-05 09:35:00,118.41,118.46,118.25,118.38,22229.0,99.5202,99.5622,99.3857,99.495,22229.0
2017-09-05 09:40:00,118.39,118.4,118.01,118.04,40445.0,99.5034,99.5118,99.184,99.2092,40445.0
2017-09-05 09:45:00,118.06,118.29,118.06,118.13,32319.0,99.226,99.4193,99.226,99.2848,32319.0
2017-09-05 09:50:00,118.1,118.17,117.86,117.9,32750.0,99.2596,99.3185,99.0579,99.0915,32750.0
2017-09-05 09:55:00,117.9,118.07,117.88,117.93,30771.0,99.0915,99.2344,99.0747,99.1168,30771.0
2017-09-05 10:00:00,117.92,118.1,117.82,118.08,74708.0,99.1083,99.2596,99.0243,99.2428,74708.0
2017-09-05 10:05:00,118.08,118.19,118.02,118.15,36459.0,99.2428,99.3353,99.1924,99.3017,36459.0
2017-09-05 10:10:00,118.13,118.23,118.06,118.19,38539.0,99.2848,99.3689,99.226,99.3353,38539.0
2017-09-05 10:15:00,118.19,118.43,118.19,118.43,27429.0,99.3353,99.537,99.3353,99.537,27429.0
2017-09-05 10:20:00,118.42,118.46,118.23,118.28,45491.0,99.5286,99.5622,99.3689,99.4109,45491.0
2017-09-05 10:25:00,118.29,118.47,118.24,118.43,35221.0,99.4193,99.5706,99.3773,99.537,35221.0
2017-09-05 10:30:00,118.43,118.46,118.34,118.35,22409.0,99.537,99.5622,99.4613,99.4698,22409.0
2017-09-05 10:35:00,118.34,118.41,118.25,118.36,27770.0,99.4613,99.5202,99.3857,99.4782,27770.0
2017-09-05 10:40:00,118.34,118.34,118.07,118.17,52074.0,99.4613,99.4613,99.2344,99.3185,52074.0
2017-09-05 10:45:00,118.19,118.39,118.1,118.35,38998.0,99.3353,99.5034,99.2596,99.4698,38998.0
2017-09-05 10:50:00,118.36,118.48,118.29,118.3,30795.0,99.4782,99.579,99.4193,99.4277,30795.0
2017-09-05 10:55:00,118.29,118.42,118.25,118.4,35480.0,99.4193,99.5286,99.3857,99.5118,35480.0
2017-09-05 11:00:00,118.39,118.55,118.32,118.54,62708.0,99.5034,99.6378,99.4445,99.6294,62708.0
2017-09-05 11:05:00,118.54,118.82,118.53,118.78,72130.0,99.6294,99.8648,99.621,99.8312,72130.0
2017-09-05 11:10:00,118.79,118.83,118.69,118.8,33630.0,99.8396,99.8732,99.7555,99.848,33630.0
2017-09-05 11:15:00,118.81,118.85,118.71,118.71,36050.0,99.8564,99.89,99.7723,99.7723,36050.0
2017-09-05 11:20:00,118.71,118.83,118.67,118.83,15815.0,99.7723,99.8732,99.7387,99.8732,15815.0
2017-09-05 11:25:00,118.83,118.94,118.79,118.84,37326.0,99.8732,99.9656,99.8396,99.8816,37326.0
2017-09-05 11:30:00,118.84,119.08,118.76,118.93,221632.0,99.8816,100.0833,99.8143,99.9572,221632.0
2017-09-05 11:35:00,118.94,119.0,118.88,118.9,28044.0,99.9656,100.0161,99.9152,99.932,28044.0
2017-09-05 11:40:00,118.9,118.94,118.83,118.92,26589.0,99.932,99.9656,99.8732,99.9488,26589.0
2017-09-05 11:45:00,118.92,119.1,118.88,119.09,29654.0,99.9488,100.1001,99.9152,100.0917,29654.0
2017-09-05 11:50:00,119.1,119.12,119.02,119.02,28560.0,100.1001,100.1169,100.0329,100.0329,28560.0
2017-09-05 11:55:00,119.03,119.13,118.99,119.0,23209.0,100.0413,100.1253,100.0077,100.0161,23209.0
2017-09-05 12:00:00,119.0,119.0,118.67,118.74,33292.0,100.0161,100.0161,99.7387,99.7975,33292.0
2017-09-05 12:05:00,118.75,118.76,118.28,118.34,37894.0,99.8059,99.8143,99.4109,99.4613,37894.0
2017-09-05 12:10:00,118.37,118.58,118.36,118.5,39916.0,99.4866,99.6631,99.4782,99.5958,39916.0
2017-09-05 12:15:00,118.5,118.54,118.41,118.5,24912.0,99.5958,99.6294,99.5202,99.5958,24912.0
2017-09-05 12:20:00,118.51,118.53,118.4,118.42,21805.0,99.6042,99.621,99.5118,99.5286,21805.0
2017-09-05 12:25:00,118.42,118.43,118.32,118.32,25493.0,99.5286,99.537,99.4445,99.4445,25493.0
2017-09-05 12:30:00,118.32,118.35,118.04,118.13,35989.0,99.4445,99.4698,99.2092,99.2848,35989.0
2017-09-05 12:35:00,118.13,118.23,118.13,118.2,24448.0,99.2848,99.3689,99.2848,99.3437,24448.0
2017-09-05 12:40:00,118.2,118.24,118.1,118.2,33663.0,99.3437,99.3773,99.2596,99.3437,33663.0
2017-09-05 12:45:00,118.2,118.22,118.1,118.15,26402.0,99.3437,99.3605,99.2596,99.3017,26402.0
2017-09-05 12:50:00,118.16,118.26,118.12,118.22,19944.0,99.3101,99.3941,99.2764,99.3605,19944.0
2017-09-05 12:55:00,118.23,118.33,118.14,118.28,28432.0,99.3689,99.4529,99.2933,99.4109,28432.0
2017-09-05 13:00:00,118.26,118.28,118.03,118.13,54979.0,99.3941,99.4109,99.2008,99.2848,54979.0
2017-09-05 13:05:00,118.15,118.2,118.1,118.13,13882.0,99.3017,99.3437,99.2596,99.2848,13882.0
2017-09-05 13:10:00,118.13,118.18,118.07,118.1,17624.0,99.2848,99.3269,99.2344,99.2596,17624.0
2017-09-05 13:15:00,118.09,118.24,118.05,118.24,27192.0,99.2512,99.3773,99.2176,99.3773,27192.0
2017-09-05 13:20:00,118.23,118.34,118.18,118.28,23948.0,99.3689,99.4613,99.3269,99.4109,23948.0
2017-09-05 13:25:00,118.28,118.3,118.22,118.25,12498.0,99.4109,99.4277,99.3605,99.3857,12498.0
2017-09-05 13:30:00,118.25,118.3,118.19,118.19,20804.0,99.3857,99.4277,99.3353,99.3353,20804.0
2017-09-05 13:35:00,118.21,118.37,118.21,118.35,24240.0,99.3521,99.4866,99.3521,99.4698,24240.0
2017-09-05 13:40:00,118.35,118.44,118.32,118.35,15782.0,99.4698,99.5454,99.4445,99.4698,15782.0
2017-09-05 13:45:00,118.36,118.48,118.36,118.4,15352.0,99.4782,99.579,99.4782,99.5118,15352.0
2017-09-05 13:50:00,118.39,118.53,118.39,118.5,14814.0,99.5034,99.621,99.5034,99.5958,14814.0
2017-09-05 13:55:00,118.52,118.62,118.49,118.61,31173.0,99.6126,99.6967,99.5874,99.6883,31173.0
2017-09-05 14:00:00,118.6,118.68,118.55,118.64,22932.0,99.6799,99.7471,99.6378,99.7135,22932.0
2017-09-05 14:05:00,118.66,118.67,118.51,118.52,18115.0,99.7303,99.7387,99.6042,99.6126,18115.0
2017-09-05 14:10:00,118.51,118.54,118.49,118.49,19291.0,99.6042,99.6294,99.5874,99.5874,19291.0
2017-09-05 14:15:00,118.47,118.52,118.43,118.51,22776.0,99.5706,99.6126,99.537,99.6042,22776.0
2017-09-05 14:20:00,118.52,118.71,118.51,118.64,25167.0,99.6126,99.7723,99.6042,99.7135,25167.0
2017-09-05 14:25:00,118.65,118.83,118.64,118.76,18696.0,99.7219,99.8732,99.7135,99.8143,18696.0
2017-09-05 14:30:00,118.74,118.8,118.64,118.65,22205.0,99.7975,99.848,99.7135,99.7219,22205.0
2017-09-05 14:35:00,118.64,118.66,118.45,118.46,35307.0,99.7135,99.7303,99.5538,99.5622,35307.0
2017-09-05 14:40:00,118.47,118.56,118.41,118.56,20081.0,99.5706,99.6463,99.5202,99.6463,20081.0
2017-09-05 14:45:00,118.56,118.57,118.34,118.35,22090.0,99.6463,99.6547,99.4613,99.4698,22090.0
2017-09-05 14:50:00,118.34,118.4,118.33,118.35,24402.0,99.4613,99.5118,99.4529,99.4698,24402.0
2017-09-05 14:55:00,118.34,118.37,118.3,118.34,17468.0,99.4613,99.4866,99.4277,99.4613,17468.0
2017-09-05 15:00:00,118.33,118.38,118.26,118.32,25039.0,99.4529,99.495,99.3941,99.4445,25039.0
2017-09-05 15:05:00,118.31,118.35,118.18,118.33,23031.0,99.4361,99.4698,99.3269,99.4529,23031.0
2017-09-05 15:10:00,118.33,118.37,118.25,118.36,20545.0,99.4529,99.4866,99.3857,99.4782,20545.0
2017-09-05 15:15:00,118.35,118.4,118.28,118.28,28154.0,99.4698,99.5118,99.4109,99.4109,28154.0
2017-09-05 15:20:00,118.26,118.28,118.17,118.21,36128.0,99.3941,99.4109,99.3185,99.3521,36128.0
2017-09-05 15:25:00,118.22,118.33,118.21,118.31,33171.0,99.3605,99.4529,99.3521,99.4361,33171.0
2017-09-05 15:30:00,118.33,118.42,118.29,118.4,37329.0,99.4529,99.5286,99.4193,99.5118,37329.0
2017-09-05 15:35:00,118.39,118.4,118.28,118.35,36848.0,99.5034,99.5118,99.4109,99.4698,36848.0
2017-09-05 15:40:00,118.34,118.35,118.25,118.31,44357.0,99.4613,99.4698,99.3857,99.4361,44357.0
2017-09-05 15:45:00,118.3,118.34,118.26,118.31,66022.0,99.4277,99.4613,99.3941,99.4361,66022.0
2017-09-05 15:50:00,118.32,118.43,118.25,118.42,91128.0,99.4445,99.537,99.3857,99.5286,91128.0
2017-09-05 15:55:00,118.43,118.46,118.2,118.24,272925.0,99.537,99.5622,99.3437,99.3773,272925.0
2017-09-06 09:30:00,118.75,119.19,118.6,118.91,94640.0,99.8059,100.1757,99.6799,99.9404,94640.0
2017-09-06 09:35:00,118.86,118.99,118.57,118.98,19755.0,99.8984,100.0077,99.6547,99.9992,19755.0
2017-09-06 09:40:00,118.93,119.13,118.79,118.95,32880.0,99.9572,100.1253,99.8396,99.974,32880.0
2017-09-06 09:45:00,118.95,118.95,118.77,118.9,20995.0,99.974,99.974,99.8227,99.932,20995.0
2017-09-06 09:50:00,118.9,118.94,118.75,118.77,29636.0,99.932,99.9656,99.8059,99.8227,29636.0
2017-09-06 09:55:00,118.76,118.82,118.71,118.71,29531.0,99.8143,99.8648,99.7723,99.7723,29531.0
2017-09-06 10:00:00,118.7,118.84,118.7,118.78,44546.0,99.7639,99.8816,99.7639,99.8312,44546.0
2017-09-06 10:05:00,118.72,118.92,118.72,118.81,30881.0,99.7807,99.9488,99.7807,99.8564,30881.0
2017-09-06 10:10:00,118.81,118.82,118.72,118.72,25686.0,99.8564,99.8648,99.7807,99.7807,25686.0
2017-09-06 10:15:00,118.72,118.76,118.54,118.55,28440.0,99.7807,99.8143,99.6294,99.6378,28440.0
2017-09-06 10:20:00,118.54,118.65,118.52,118.62,25589.0,99.6294,99.7219,99.6126,99.6967,25589.0
2017-09-06 10:25:00,118.62,118.81,118.61,118.79,24575.0,99.6967,99.8564,99.6883,99.8396,24575.0
2017-09-06 10:30:00,118.8,118.87,118.69,118.82,22162.0,99.848,99.9068,99.7555,99.8648,22162.0
2017-09-06 10:35:00,118.83,118.84,118.53,118.57,19293.0,99.8732,99.8816,99.621,99.6547,19293.0
2017-09-06 10:40:00,118.56,118.61,118.41,118.55,28969.0,99.6463,99.6883,99.5202,99.6378,28969.0
2017-09-06 10:45:00,118.56,118.57,118.36,118.56,35490.0,99.6463,99.6547,99.4782,99.6463,35490.0
2017-09-06 10:50:00,118.56,118.59,118.32,118.36,21479.0,99.6463,99.6715,99.4445,99.4782,21479.0
2017-09-06 10:55:00,118.32,118.57,118.3,118.52,42645.0,99.4445,99.6547,99.4277,99.6126,42645.0
2017-09-06 11:00:00,118.52,118.56,118.46,118.48,15443.0,99.6126,99.6463,99.5622,99.579,15443.0
2017-09-06 11:05:00,118.47,118.5,118.31,118.32,19585.0,99.5706,99.5958,99.4361,99.4445,19585.0
2017-09-06 11:10:00,118.31,118.4,118.2,118.24,35101.0,99.4361,99.5118,99.3437,99.3773,35101.0
2017-09-06 11:15:00,118.23,118.35,118.23,118.35,15255.0,99.3689,99.4698,99.3689,99.4698,15255.0
2017-09-06 11:20:00,118.35,118.52,118.35,118.46,25083.0,99.4698,99.6126,99.4698,99.5622,25083.0
2017-09-06 11:25:00,118.47,118.52,118.41,118.41,15476.0,99.5706,99.6126,99.5202,99.5202,15476.0
2017-09-06 11:30:00,118.39,118.45,118.33,118.36,15910.0,99.5034,99.5538,99.4529,99.4782,15910.0
2017-09-06 11:35:00,118.36,118.39,118.33,118.33,15621.0,99.4782,99.5034,99.4529,99.4529,15621.0
2017-09-06 11:40:00,118.32,118.4,118.27,118.27,12666.0,99.4445,99.5118,99.4025,99.4025,12666.0
2017-09-06 11:45:00,118.27,118.3,118.16,118.17,19004.0,99.4025,99.4277,99.3101,99.3185,19004.0
2017-09-06 11:50:00,118.16,118.18,118.08,118.09,41546.0,99.3101,99.3269,99.2428,99.2512,41546.0
2017-09-06 11:55:00,118.08,118.11,117.95,118.01,33284.0,99.2428,99.268,99.1336,99.184,33284.0
2017-09-06 12:00:00,117.99,118.16,117.98,118.05,23495.0,99.1672,99.3101,99.1588,99.2176,23495.0
2017-09-06 12:05:00,118.07,118.11,118.02,118.04,11658.0,99.2344,99.268,99.1924,99.2092,11658.0
2017-09-06 12:10:00,118.05,118.15,118.04,118.08,14497.0,99.2176,99.3017,99.2092,99.2428,14497.0
2017-09-06 12:15:00,118.09,118.16,118.09,118.16,25524.0,99.2512,99.3101,99.2512,99.3101,25524.0
2017-09-06 12:20:00,118.16,118.18,117.92,117.93,25116.0,99.3101,99.3269,99.1083,99.1168,25116.0
2017-09-06 12:25:00,117.94,117.96,117.88,117.94,16983.0,99.1252,99.142,99.0747,99.1252,16983.0
2017-09-06 12:30:00,117.94,117.97,117.79,117.79,15069.0,99.1252,99.1504,98.9991,98.9991,15069.0
2017-09-06 12:35:00,117.8,117.87,117.79,117.84,28572.0,99.0075,99.0663,98.9991,99.0411,28572.0
2017-09-06 12:40:00,117.84,117.91,117.79,117.88,33324.0,99.0411,99.0999,98.9991,99.0747,33324.0
2017-09-06 12:45:00,117.87,117.89,117.79,117.81,17361.0,99.0663,99.0831,98.9991,99.0159,17361.0
2017-09-06 12:50:00,117.82,117.82,117.68,117.69,24809.0,99.0243,99.0243,98.9066,98.915,24809.0
2017-09-06 12:55:00,117.7,117.74,117.69,117.7,28208.0,98.9234,98.9571,98.915,98.9234,28208.0
2017-09-06 13:00:00,117.71,117.86,117.68,117.84,24406.0,98.9319,99.0579,98.9066,99.0411,24406.0
2017-09-06 13:05:00,117.84,117.86,117.78,117.83,21343.0,99.0411,99.0579,98.9907,99.0327,21343.0
2017-09-06 13:10:00,117.84,117.84,117.79,117.82,15879.0,99.0411,99.0411,98.9991,99.0243,15879.0
2017-09-06 13:15:00,117.84,117.84,117.61,117.64,55095.0,99.0411,99.0411,98.8478,98.873,55095.0
2017-09-06 13:20:00,117.65,117.69,117.63,117.68,18570.0,98.8814,98.915,98.8646,98.9066,18570.0
2017-09-06 13:25:00,117.68,117.68,117.52,117.52,31248.0,98.9066,98.9066,98.7722,98.7722,31248.0
2017-09-06 13:30:00,117.52,117.57,117.44,117.48,36959.0,98.7722,98.8142,98.7049,98.7385,36959.0
2017-09-06 13:35:00,117.48,117.61,117.48,117.6,31318.0,98.7385,98.8478,98.7385,98.8394,31318.0
2017-09-06 13:40:00,117.59,117.59,117.47,117.47,15433.0,98.831,98.831,98.7301,98.7301,15433.0
2017-09-06 13:45:00,117.46,117.49,117.42,117.44,21717.0,98.7217,98.7469,98.6881,98.7049,21717.0
2017-09-06 13:50:00,117.44,117.55,117.43,117.53,16734.0,98.7049,98.7974,98.6965,98.7806,16734.0
2017-09-06 13:55:00,117.52,117.52,117.46,117.47,14094.0,98.7722,98.7722,98.7217,98.7301,14094.0
2017-09-06 14:00:00,117.47,117.52,117.46,117.51,29086.0,98.7301,98.7722,98.7217,98.7638,29086.0
2017-09-06 14:05:00,117.51,117.62,117.51,117.57,30515.0,98.7638,98.8562,98.7638,98.8142,30515.0
2017-09-06 14:10:00,117.57,117.6,117.51,117.52,24042.0,98.8142,98.8394,98.7638,98.7722,24042.0
2017-09-06 14:15:00,117.51,117.66,117.49,117.66,20598.0,98.7638,98.8898,98.7469,98.8898,20598.0
2017-09-06 14:20:00,117.66,117.78,117.66,117.74,21543.0,98.8898,98.9907,98.8898,98.9571,21543.0
2017-09-06 14:25:00,117.73,117.87,117.72,117.72,20276.0,98.9487,99.0663,98.9403,98.9403,20276.0
2017-09-06 14:30:00,117.71,117.72,117.61,117.63,22305.0,98.9319,98.9403,98.8478,98.8646,22305.0
2017-09-06 14:35:00,117.63,117.79,117.63,117.73,16480.0,98.8646,98.9991,98.8646,98.9487,16480.0
2017-09-06 14:40:00,117.72,117.72,117.67,117.68,18014.0,98.9403,98.9403,98.8982,98.9066,18014.0
2017-09-06 14:45:00,117.68,117.7,117.54,117.54,25415.0,98.9066,98.9234,98.789,98.789,25415.0
2017-09-06 14:50:00,117.54,117.56,117.42,117.47,30475.0,98.789,98.8058,98.6881,98.7301,30475.0
2017-09-06 14:55:00,117.49,117.54,117.44,117.45,19841.0,98.7469,98.789,98.7049,98.7133,19841.0
2017-09-06 15:00:00,117.46,117.48,117.38,117.42,29212.0,98.7217,98.7385,98.6545,98.6881,29212.0
2017-09-06 15:05:00,117.44,117.55,117.4,117.55,21993.0,98.7049,98.7974,98.6713,98.7974,21993.0
2017-09-06 15:10:00,117.55,117.62,117.47,117.47,23239.0,98.7974,98.8562,98.7301,98.7301,23239.0
2017-09-06 15:15:00,117.47,117.5,117.43,117.5,27631.0,98.7301,98.7554,98.6965,98.7554,27631.0
2017-09-06 15:20:00,117.5,117.51,117.46,117.5,30445.0,98.7554,98.7638,98.7217,98.7554,30445.0
2017-09-06 15:25:00,117.49,117.53,117.45,117.45,25316.0,98.7469,98.7806,98.7133,98.7133,25316.0
2017-09-06 15:30:00,117.44,117.45,117.33,117.33,36129.0,98.7049,98.7133,98.6125,98.6125,36129.0
2017-09-06 15:35:00,117.34,117.38,117.33,117.36,33244.0,98.6209,98.6545,98.6125,98.6377,33244.0
2017-09-06 15:40:00,117.37,117.38,117.36,117.36,49771.0,98.6461,98.6545,98.6377,98.6377,49771.0
2017-09-06 15:45:00,117.36,117.38,117.25,117.26,72005.0,98.6377,98.6545,98.5452,98.5536,72005.0
2017-09-06 15:50:00,117.25,117.25,117.21,117.22,109328.0,98.5452,98.5452,98.5116,98.52,109328.0
2017-09-06 15:55:00,117.21,117.22,117.02,117.1,353334.0,98.5116,98.52,98.3519,98.4192,353334.0
2017-09-07 09:30:00,117.38,117.44,117.15,117.31,82016.0,98.6545,98.7049,98.4612,98.5957,82016.0
2017-09-07 09:35:00,117.3,117.64,117.25,117.49,33566.0,98.5873,98.873,98.5452,98.7469,33566.0
2017-09-07 09:40:00,117.5,117.7,117.44,117.61,26385.0,98.7554,98.9234,98.7049,98.8478,26385.0
2017-09-07 09:45:00,117.61,117.64,117.34,117.35,48583.0,98.8478,98.873,98.6209,98.6293,48583.0
2017-09-07 09:50:00,117.36,117.37,116.98,117.1,45037.0,98.6377,98.6461,98.3183,98.4192,45037.0
2017-09-07 09:55:00,117.09,117.15,116.9,116.95,34767.0,98.4108,98.4612,98.2511,98.2931,34767.0
2017-09-07 10:00:00,116.93,116.94,116.8,116.87,40461.0,98.2763,98.2847,98.167,98.2259,40461.0
2017-09-07 10:05:00,116.86,116.93,116.74,116.74,34649.0,98.2174,98.2763,98.1166,98.1166,34649.0
2017-09-07 10:10:00,116.74,116.75,116.5,116.7,43808.0,98.1166,98.125,97.9149,98.083,43808.0
2017-09-07 10:15:00,116.69,116.92,116.53,116.88,39510.0,98.0746,98.2679,97.9401,98.2343,39510.0
2017-09-07 10:20:00,116.88,117.09,116.84,116.88,39866.0,98.2343,98.4108,98.2006,98.2343,39866.0
2017-09-07 10:25:00,116.87,117.06,116.83,116.98,17365.0,98.2259,98.3855,98.1922,98.3183,17365.0
2017-09-07 10:30:00,116.97,117.11,116.95,117.1,13018.0,98.3099,98.4276,98.2931,98.4192,13018.0
2017-09-07 10:35:00,117.09,117.21,117.09,117.18,31515.0,98.4108,98.5116,98.4108,98.4864,31515.0
2017-09-07 10:40:00,117.18,117.31,117.15,117.26,48763.0,98.4864,98.5957,98.4612,98.5536,48763.0
2017-09-07 10:45:00,117.29,117.47,117.25,117.45,51206.0,98.5789,98.7301,98.5452,98.7133,51206.0
2017-09-07 10:50:00,117.46,117.71,117.43,117.66,35319.0,98.7217,98.9319,98.6965,98.8898,35319.0
2017-09-07 10:55:00,117.67,117.87,117.65,117.72,36484.0,98.8982,99.0663,98.8814,98.9403,36484.0
2017-09-07 11:00:00,117.71,117.82,117.68,117.82,15016.0,98.9319,99.0243,98.9066,99.0243,15016.0
2017-09-07 11:05:00,117.82,117.86,117.64,117.72,38408.0,99.0243,99.0579,98.873,98.9403,38408.0
2017-09-07 11:10:00,117.73,117.77,117.64,117.67,21554.0,98.9487,98.9823,98.873,98.8982,21554.0
2017-09-07 11:15:00,117.68,117.69,117.52,117.57,21664.0,98.9066,98.915,98.7722,98.8142,21664.0
2017-09-07 11:20:00,117.57,117.59,117.48,117.54,26797.0,98.8142,98.831,98.7385,98.789,26797.0
2017-09-07 11:25:00,117.55,117.66,117.55,117.58,29941.0,98.7974,98.8898,98.7974,98.8226,29941.0
2017-09-07 11:30:00,117.57,117.64,117.55,117.6,19283.0,98.8142,98.873,98.7974,98.8394,19283.0
2017-09-07 11:35:00,117.61,117.8,117.53,117.77,32754.0,98.8478,99.0075,98.7806,98.9823,32754.0
2017-09-07 11:40:00,117.77,117.8,117.73,117.79,11174.0,98.9823,99.0075,98.9487,98.9991,11174.0
2017-09-07 11:45:00,117.8,117.89,117.79,117.8,25367.0,99.0075,99.0831,98.9991,99.0075,25367.0
2017-09-07 11:50:00,117.8,117.8,117.69,117.74,18841.0,99.0075,99.0075,98.915,98.9571,18841.0
2017-09-07 11:55:00,117.75,117.79,117.72,117.72,12954.0,98.9655,98.9991,98.9403,98.9403,12954.0
2017-09-07 12:00:00,117.72,117.89,117.72,117.84,17784.0,98.9403,99.0831,98.9403,99.0411,17784.0
2017-09-07 12:05:00,117.84,117.91,117.82,117.85,17885.0,99.0411,99.0999,99.0243,99.0495,17885.0
2017-09-07 12:10:00,117.85,117.86,117.78,117.8,8768.0,99.0495,99.0579,98.9907,99.0075,8768.0
2017-09-07 12:15:00,117.8,117.85,117.76,117.84,15615.0,99.0075,99.0495,98.9739,99.0411,15615.0
2017-09-07 12:20:00,117.85,117.86,117.76,117.76,11939.0,99.0495,99.0579,98.9739,98.9739,11939.0
2017-09-07 12:25:00,117.76,117.79,117.65,117.65,13211.0,98.9739,98.9991,98.8814,98.8814,13211.0
2017-09-07 12:30:00,117.66,117.74,117.63,117.65,18019.0,98.8898,98.9571,98.8646,98.8814,18019.0
2017-09-07 12:35:00,117.67,117.72,117.65,117.72,13913.0,98.8982,98.9403,98.8814,98.9403,13913.0
2017-09-07 12:40:00,117.71,117.82,117.71,117.81,21414.0,98.9319,99.0243,98.9319,99.0159,21414.0
2017-09-07 12:45:00,117.8,117.83,117.77,117.79,11828.0,99.0075,99.0327,98.9823,98.9991,11828.0
2017-09-07 12:50:00,117.79,117.79,117.69,117.72,12771.0,98.9991,98.9991,98.915,98.9403,12771.0
2017-09-07 12:55:00,117.72,117.87,117.71,117.85,18178.0,98.9403,99.0663,98.9319,99.0495,18178.0
2017-09-07 13:00:00,117.84,117.89,117.83,117.85,11928.0,99.0411,99.0831,99.0327,99.0495,11928.0
2017-09-07 13:05:00,117.86,117.88,117.82,117.84,17497.0,99.0579,99.0747,99.0243,99.0411,17497.0
2017-09-07 13:10:00,117.85,117.93,117.85,117.87,12595.0,99.0495,99.1168,99.0495,99.0663,12595.0
2017-09-07 13:15:00,117.87,117.91,117.85,117.86,17917.0,99.0663,99.0999,99.0495,99.0579,17917.0
2017-09-07 13:20:00,117.86,117.88,117.74,117.76,14252.0,99.0579,99.0747,98.9571,98.9739,14252.0
2017-09-07 13:25:00,117.76,117.83,117.76,117.82,11766.0,98.9739,99.0327,98.9739,99.0243,11766.0
2017-09-07 13:30:00,117.81,117.86,117.81,117.86,9131.0,99.0159,99.0579,99.0159,99.0579,9131.0
2017-09-07 13:35:00,117.87,117.89,117.77,117.79,18463.0,99.0663,99.0831,98.9823,98.9991,18463.0
2017-09-07 13:40:00,117.78,117.82,117.73,117.82,12326.0,98.9907,99.0243,98.9487,99.0243,12326.0
2017-09-07 13:45:00,117.81,117.82,117.76,117.77,23480.0,99.0159,99.0243,98.9739,98.9823,23480.0
2017-09-07 13:50:00,117.77,117.8,117.73,117.77,18201.0,98.9823,99.0075,98.9487,98.9823,18201.0
2017-09-07 13:55:00,117.77,117.79,117.74,117.77,17028.0,98.9823,98.9991,98.9571,98.9823,17028.0
2017-09-07 14:00:00,117.78,117.83,117.76,117.83,28299.0,98.9907,99.0327,98.9739,99.0327,28299.0
2017-09-07 14:05:00,117.82,117.83,117.79,117.81,24933.0,99.0243,99.0327,98.9991,99.0159,24933.0
2017-09-07 14:10:00,117.81,117.83,117.8,117.82,28292.0,99.0159,99.0327,99.0075,99.0243,28292.0
2017-09-07 14:15:00,117.81,117.89,117.79,117.81,60582.0,99.0159,99.0831,98.9991,99.0159,60582.0
2017-09-07 14:20:00,117.81,117.89,117.81,117.85,64308.0,99.0159,99.0831,99.0159,99.0495,64308.0
2017-09-07 14:25:00,117.85,117.89,117.79,117.8,28339.0,99.0495,99.0831,98.9991,99.0075,28339.0
2017-09-07 14:30:00,117.79,117.8,117.76,117.8,24682.0,98.9991,99.0075,98.9739,99.0075,24682.0
2017-09-07 14:35:00,117.8,117.81,117.77,117.78,28119.0,99.0075,99.0159,98.9823,98.9907,28119.0
2017-09-07 14:40:00,117.78,117.82,117.73,117.74,32153.0,98.9907,99.0243,98.9487,98.9571,32153.0
2017-09-07 14:45:00,117.73,117.76,117.7,117.73,32356.0,98.9487,98.9739,98.9234,98.9487,32356.0
2017-09-07 14:50:00,117.72,117.73,117.66,117.7,20887.0,98.9403,98.9487,98.8898,98.9234,20887.0
2017-09-07 14:55:00,117.69,117.7,117.65,117.67,20853.0,98.915,98.9234,98.8814,98.8982,20853.0
2017-09-07 15:00:00,117.68,117.69,117.5,117.51,61485.0,98.9066,98.915,98.7554,98.7638,61485.0
2017-09-07 15:05:00,117.52,117.56,117.5,117.53,61257.0,98.7722,98.8058,98.7554,98.7806,61257.0
2017-09-07 15:10:00,117.54,117.63,117.53,117.56,28541.0,98.789,98.8646,98.7806,98.8058,28541.0
2017-09-07 15:15:00,117.56,117.6,117.55,117.59,18160.0,98.8058,98.8394,98.7974,98.831,18160.0
2017-09-07 15:20:00,117.6,117.6,117.47,117.53,66842.0,98.8394,98.8394,98.7301,98.7806,66842.0
2017-09-07 15:25:00,117.54,117.6,117.53,117.6,21628.0,98.789,98.8394,98.7806,98.8394,21628.0
2017-09-07 15:30:00,117.59,117.63,117.53,117.62,69377.0,98.831,98.8646,98.7806,98.8562,69377.0
2017-09-07 15:35:00,117.61,117.74,117.6,117.7,36973.0,98.8478,98.9571,98.8394,98.9234,36973.0
2017-09-07 15:40:00,117.71,117.71,117.61,117.71,58597.0,98.9319,98.9319,98.8478,98.9319,58597.0
2017-09-07 15:45:00,117.72,117.76,117.7,117.73,61570.0,98.9403,98.9739,98.9234,98.9487,61570.0
2017-09-07 15:50:00,117.72,117.77,117.66,117.75,85511.0,98.9403,98.9823,98.8898,98.9655,85511.0
2017-09-07 15:55:00,117.75,117.8,117.73,117.79,121916.0,98.9655,99.0075,98.9487,98.9991,121916.0
2017-09-08 09:30:00,117.23,117.77,117.17,117.4,65339.0,98.5284,98.9823,98.478,98.6713,65339.0
2017-09-08 09:35:00,117.35,117.36,117.0,117.2,44072.0,98.6293,98.6377,98.3351,98.5032,44072.0
2017-09-08 09:40:00,117.14,117.48,117.14,117.48,35021.0,98.4528,98.7385,98.4528,98.7385,35021.0
2017-09-08 09:45:00,117.44,117.54,117.37,117.51,16995.0,98.7049,98.789,98.6461,98.7638,16995.0
2017-09-08 09:50:00,117.49,117.49,117.17,117.18,27978.0,98.7469,98.7469,98.478,98.4864,27978.0
2017-09-08 09:55:00,117.19,117.35,117.16,117.29,20793.0,98.4948,98.6293,98.4696,98.5789,20793.0
2017-09-08 10:00:00,117.27,117.4,117.19,117.39,18832.0,98.562,98.6713,98.4948,98.6629,18832.0
2017-09-08 10:05:00,117.39,117.5,117.34,117.4,16028.0,98.6629,98.7554,98.6209,98.6713,16028.0
2017-09-08 10:10:00,117.38,117.51,117.36,117.42,18035.0,98.6545,98.7638,98.6377,98.6881,18035.0
2017-09-08 10:15:00,117.42,117.43,117.33,117.35,19290.0,98.6881,98.6965,98.6125,98.6293,19290.0
2017-09-08 10:20:00,117.35,117.43,117.28,117.43,19347.0,98.6293,98.6965,98.5704,98.6965,19347.0
2017-09-08 10:25:00,117.43,117.62,117.43,117.49,22176.0,98.6965,98.8562,98.6965,98.7469,22176.0
2017-09-08 10:30:00,117.48,117.6,117.46,117.58,24744.0,98.7385,98.8394,98.7217,98.8226,24744.0
2017-09-08 10:35:00,117.59,117.73,117.59,117.66,21916.0,98.831,98.9487,98.831,98.8898,21916.0
2017-09-08 10:40:00,117.64,117.77,117.62,117.72,21573.0,98.873,98.9823,98.8562,98.9403,21573.0
2017-09-08 10:45:00,117.74,117.79,117.66,117.67,18164.0,98.9571,98.9991,98.8898,98.8982,18164.0
2017-09-08 10:50:00,117.71,117.74,117.64,117.71,18290.0,98.9319,98.9571,98.873,98.9319,18290.0
2017-09-08 10:55:00,117.71,117.81,117.68,117.75,17797.0,98.9319,99.0159,98.9066,98.9655,17797.0
2017-09-08 11:00:00,117.76,118.05,117.76,118.01,46287.0,98.9739,99.2176,98.9739,99.184,46287.0
2017-09-08 11:05:00,118.01,118.07,117.9,117.95,31792.0,99.184,99.2344,99.0915,99.1336,31792.0
2017-09-08 11:10:00,117.95,118.05,117.89,117.9,22470.0,99.1336,99.2176,99.0831,99.0915,22470.0
2017-09-08 11:15:00,117.92,118.21,117.9,118.1,56681.0,99.1083,99.3521,99.0915,99.2596,56681.0
2017-09-08 11:20:00,118.1,118.24,117.96,118.18,24513.0,99.2596,99.3773,99.142,99.3269,24513.0
2017-09-08 11:25:00,118.17,118.31,118.12,118.29,30315.0,99.3185,99.4361,99.2764,99.4193,30315.0
2017-09-08 11:30:00,118.31,118.39,118.23,118.37,42645.0,99.4361,99.5034,99.3689,99.4866,42645.0
2017-09-08 11:35:00,118.35,118.36,118.18,118.2,38292.0,99.4698,99.4782,99.3269,99.3437,38292.0
2017-09-08 11:40:00,118.21,118.23,118.1,118.12,14722.0,99.3521,99.3689,99.2596,99.2764,14722.0
2017-09-08 11:45:00,118.13,118.16,118.05,118.09,15276.0,99.2848,99.3101,99.2176,99.2512,15276.0
2017-09-08 11:50:00,118.1,118.2,118.07,118.19,15013.0,99.2596,99.3437,99.2344,99.3353,15013.0
2017-09-08 11:55:00,118.17,118.19,118.1,118.12,10405.0,99.3185,99.3353,99.2596,99.2764,10405.0
2017-09-08 12:00:00,118.13,118.35,118.13,118.35,19558.0,99.2848,99.4698,99.2848,99.4698,19558.0
2017-09-08 12:05:00,118.34,118.42,118.31,118.4,24881.0,99.4613,99.5286,99.4361,99.5118,24881.0
2017-09-08 12:10:00,118.4,118.47,118.37,118.44,22912.0,99.5118,99.5706,99.4866,99.5454,22912.0
2017-09-08 12:15:00,118.45,118.46,118.32,118.33,25975.0,99.5538,99.5622,99.4445,99.4529,25975.0
2017-09-08 12:20:00,118.33,118.42,118.27,118.41,32479.0,99.4529,99.5286,99.4025,99.5202,32479.0
2017-09-08 12:25:00,118.4,118.54,118.36,118.49,16858.0,99.5118,99.6294,99.4782,99.5874,16858.0
2017-09-08 12:30:00,118.48,118.61,118.45,118.58,25947.0,99.579,99.6883,99.5538,99.6631,25947.0
2017-09-08 12:35:00,118.58,118.68,118.55,118.66,19117.0,99.6631,99.7471,99.6378,99.7303,19117.0
2017-09-08 12:40:00,118.66,118.78,118.66,118.75,35828.0,99.7303,99.8312,99.7303,99.8059,35828.0
2017-09-08 12:45:00,118.75,118.77,118.67,118.7,20928.0,99.8059,99.8227,99.7387,99.7639,20928.0
2017-09-08 12:50:00,118.72,118.85,118.72,118.82,12252.0,99.7807,99.89,99.7807,99.8648,12252.0
2017-09-08 12:55:00,118.8,118.8,118.63,118.65,13494.0,99.848,99.848,99.7051,99.7219,13494.0
2017-09-08 13:00:00,118.65,118.65,118.54,118.56,15671.0,99.7219,99.7219,99.6294,99.6463,15671.0
2017-09-08 13:05:00,118.57,118.59,118.54,118.58,14614.0,99.6547,99.6715,99.6294,99.6631,14614.0
2017-09-08 13:10:00,118.59,118.73,118.58,118.7,17233.0,99.6715,99.7891,99.6631,99.7639,17233.0
2017-09-08 13:15:00,118.7,118.75,118.65,118.65,17983.0,99.7639,99.8059,99.7219,99.7219,17983.0
2017-09-08 13:20:00,118.66,118.67,118.58,118.62,16588.0,99.7303,99.7387,99.6631,99.6967,16588.0
2017-09-08 13:25:00,118.62,118.65,118.55,118.56,10774.0,99.6967,99.7219,99.6378,99.6463,10774.0
2017-09-08 13:30:00,118.56,118.61,118.47,118.51,28396.0,99.6463,99.6883,99.5706,99.6042,28396.0
2017-09-08 13:35:00,118.49,118.51,118.48,118.5,20021.0,99.5874,99.6042,99.579,99.5958,20021.0
2017-09-08 13:40:00,118.5,118.51,118.45,118.47,19326.0,99.5958,99.6042,99.5538,99.5706,19326.0
2017-09-08 13:45:00,118.47,118.47,118.41,118.42,12114.0,99.5706,99.5706,99.5202,99.5286,12114.0
2017-09-08 13:50:00,118.41,118.42,118.36,118.41,21475.0,99.5202,99.5286,99.4782,99.5202,21475.0
2017-09-08 13:55:00,118.41,118.51,118.41,118.5,14891.0,99.5202,99.6042,99.5202,99.5958,14891.0
2017-09-08 14:00:00,118.5,118.53,118.39,118.39,34715.0,99.5958,99.621,99.5034,99.5034,34715.0
2017-09-08 14:05:00,118.4,118.41,118.29,118.31,32993.0,99.5118,99.5202,99.4193,99.4361,32993.0
2017-09-08 14:10:00,118.32,118.44,118.32,118.43,12162.0,99.4445,99.5454,99.4445,99.537,12162.0
2017-09-08 14:15:00,118.43,118.43,118.29,118.31,24918.0,99.537,99.537,99.4193,99.4361,24918.0
2017-09-08 14:20:00,118.32,118.34,118.21,118.21,15913.0,99.4445,99.4613,99.3521,99.3521,15913.0
2017-09-08 14:25:00,118.23,118.27,118.22,118.24,13264.0,99.3689,99.4025,99.3605,99.3773,13264.0
2017-09-08 14:30:00,118.26,118.35,118.25,118.28,24308.0,99.3941,99.4698,99.3857,99.4109,24308.0
2017-09-08 14:35:00,118.28,118.3,118.23,118.27,27038.0,99.4109,99.4277,99.3689,99.4025,27038.0
2017-09-08 14:40:00,118.29,118.34,118.19,118.2,19531.0,99.4193,99.4613,99.3353,99.3437,19531.0
2017-09-08 14:45:00,118.21,118.22,118.01,118.03,24695.0,99.3521,99.3605,99.184,99.2008,24695.0
2017-09-08 14:50:00,118.02,118.08,118.0,118.03,21097.0,99.1924,99.2428,99.1756,99.2008,21097.0
2017-09-08 14:55:00,118.02,118.06,118.01,118.06,11029.0,99.1924,99.226,99.184,99.226,11029.0
2017-09-08 15:00:00,118.07,118.1,118.02,118.08,22338.0,99.2344,99.2596,99.1924,99.2428,22338.0
2017-09-08 15:05:00,118.09,118.21,118.09,118.13,29646.0,99.2512,99.3521,99.2512,99.2848,29646.0
2017-09-08 15:10:00,118.12,118.15,118.02,118.04,20110.0,99.2764,99.3017,99.1924,99.2092,20110.0
2017-09-08 15:15:00,118.04,118.05,117.96,117.97,17435.0,99.2092,99.2176,99.142,99.1504,17435.0
2017-09-08 15:20:00,117.99,118.01,117.97,117.99,19423.0,99.1672,99.184,99.1504,99.1672,19423.0
2017-09-08 15:25:00,117.99,117.99,117.92,117.95,39513.0,99.1672,99.1672,99.1083,99.1336,39513.0
2017-09-08 15:30:00,117.95,117.96,117.81,117.81,38376.0,99.1336,99.142,99.0159,99.0159,38376.0
2017-09-08 15:35:00,117.82,117.86,117.78,117.78,43223.0,99.0243,99.0579,98.9907,98.9907,43223.0
2017-09-08 15:40:00,117.79,117.79,117.75,117.77,40462.0,98.9991,98.9991,98.9655,98.9823,40462.0
2017-09-08 15:45:00,117.77,117.77,117.67,117.71,73608.0,98.9823,98.9823,98.8982,98.9319,73608.0
2017-09-08 15:50:00,117.7,117.94,117.7,117.89,104218.0,98.9234,99.1252,98.9234,99.0831,104218.0
2017-09-08 15:55:00,117.89,117.89,117.82,117.85,150348.0,99.0831,99.0831,99.0243,99.0495,150348.0
2017-09-11 09:30:00,118.82,118.87,118.09,118.37,123480.0,99.8648,99.9068,99.2512,99.4866,123480.0
2017-09-11 09:35:00,118.35,118.57,118.14,118.57,59064.0,99.4698,99.6547,99.2933,99.6547,59064.0
2017-09-11 09:40:00,118.56,118.63,118.21,118.23,54943.0,99.6463,99.7051,99.3521,99.3689,54943.0
2017-09-11 09:45:00,118.24,118.41,118.24,118.36,39913.0,99.3773,99.5202,99.3773,99.4782,39913.0
2017-09-11 09:50:00,118.35,118.41,118.23,118.37,47306.0,99.4698,99.5202,99.3689,99.4866,47306.0
2017-09-11 09:55:00,118.39,118.43,118.31,118.31,56100.0,99.5034,99.537,99.4361,99.4361,56100.0
2017-09-11 10:00:00,118.32,118.65,118.32,118.45,36595.0,99.4445,99.7219,99.4445,99.5538,36595.0
2017-09-11 10:05:00,118.47,118.67,118.47,118.61,26858.0,99.5706,99.7387,99.5706,99.6883,26858.0
2017-09-11 10:10:00,118.63,118.63,118.51,118.52,29457.0,99.7051,99.7051,99.6042,99.6126,29457.0
2017-09-11 10:15:00,118.52,118.58,118.35,118.43,33576.0,99.6126,99.6631,99.4698,99.537,33576.0
2017-09-11 10:20:00,118.43,118.5,118.02,118.05,63708.0,99.537,99.5958,99.1924,99.2176,63708.0
2017-09-11 10:25:00,118.03,118.17,118.03,118.13,36760.0,99.2008,99.3185,99.2008,99.2848,36760.0
2017-09-11 10:30:00,118.13,118.17,118.01,118.09,29322.0,99.2848,99.3185,99.184,99.2512,29322.0
2017-09-11 10:35:00,118.1,118.1,117.69,117.73,50124.0,99.2596,99.2596,98.915,98.9487,50124.0
2017-09-11 10:40:00,117.72,117.79,117.47,117.64,93404.0,98.9403,98.9991,98.7301,98.873,93404.0
2017-09-11 10:45:00,117.65,117.85,117.65,117.78,39284.0,98.8814,99.0495,98.8814,98.9907,39284.0
2017-09-11 10:50:00,117.76,117.91,117.73,117.79,32356.0,98.9739,99.0999,98.9487,98.9991,32356.0
2017-09-11 10:55:00,117.79,117.93,117.79,117.81,36674.0,98.9991,99.1168,98.9991,99.0159,36674.0
2017-09-11 11:00:00,117.8,117.83,117.69,117.71,23372.0,99.0075,99.0327,98.915,98.9319,23372.0
2017-09-11 11:05:00,117.72,117.78,117.72,117.76,25284.0,98.9403,98.9907,98.9403,98.9739,25284.0
2017-09-11 11:10:00,117.77,117.78,117.56,117.59,32677.0,98.9823,98.9907,98.8058,98.831,32677.0
2017-09-11 11:15:00,117.59,117.62,117.54,117.57,26905.0,98.831,98.8562,98.789,98.8142,26905.0
2017-09-11 11:20:00,117.57,117.6,117.55,117.56,25753.0,98.8142,98.8394,98.7974,98.8058,25753.0
2017-09-11 11:25:00,117.56,117.62,117.53,117.56,21701.0,98.8058,98.8562,98.7806,98.8058,21701.0
2017-09-11 11:30:00,117.56,117.62,117.55,117.6,26235.0,98.8058,98.8562,98.7974,98.8394,26235.0
2017-09-11 11:35:00,117.59,117.71,117.59,117.71,24781.0,98.831,98.9319,98.831,98.9319,24781.0
2017-09-11 11:40:00,117.71,117.73,117.68,117.7,21699.0,98.9319,98.9487,98.9066,98.9234,21699.0
2017-09-11 11:45:00,117.71,117.89,117.71,117.79,41692.0,98.9319,99.0831,98.9319,98.9991,41692.0
2017-09-11 11:50:00,117.78,117.86,117.76,117.82,20310.0,98.9907,99.0579,98.9739,99.0243,20310.0
2017-09-11 11:55:00,117.81,117.83,117.78,117.79,22726.0,99.0159,99.0327,98.9907,98.9991,22726.0
2017-09-11 12:00:00,117.79,117.79,117.72,117.75,20109.0,98.9991,98.9991,98.9403,98.9655,20109.0
2017-09-11 12:05:00,117.75,117.78,117.66,117.71,25571.0,98.9655,98.9907,98.8898,98.9319,25571.0
2017-09-11 12:10:00,117.72,117.8,117.71,117.71,17400.0,98.9403,99.0075,98.9319,98.9319,17400.0
2017-09-11 12:15:00,117.7,117.71,117.63,117.68,27471.0,98.9234,98.9319,98.8646,98.9066,27471.0
2017-09-11 12:20:00,117.69,117.75,117.62,117.63,24322.0,98.915,98.9655,98.8562,98.8646,24322.0
2017-09-11 12:25:00,117.63,117.66,117.57,117.62,33161.0,98.8646,98.8898,98.8142,98.8562,33161.0
2017-09-11 12:30:00,117.63,117.73,117.63,117.72,29687.0,98.8646,98.9487,98.8646,98.9403,29687.0
2017-09-11 12:35:00,117.73,117.77,117.7,117.74,29590.0,98.9487,98.9823,98.9234,98.9571,29590.0
2017-09-11 12:40:00,117.74,118.05,117.73,118.05,56651.0,98.9571,99.2176,98.9487,99.2176,56651.0
2017-09-11 12:45:00,118.06,118.07,117.99,118.0,20659.0,99.226,99.2344,99.1672,99.1756,20659.0
2017-09-11 12:50:00,118.01,118.09,118.01,118.08,21680.0,99.184,99.2512,99.184,99.2428,21680.0
2017-09-11 12:55:00,118.07,118.07,118.01,118.05,19247.0,99.2344,99.2344,99.184,99.2176,19247.0
2017-09-11 13:00:00,118.06,118.09,118.03,118.06,21885.0,99.226,99.2512,99.2008,99.226,21885.0
2017-09-11 13:05:00,118.06,118.09,117.99,117.99,21665.0,99.226,99.2512,99.1672,99.1672,21665.0
2017-09-11 13:10:00,117.99,118.04,117.97,118.04,22491.0,99.1672,99.2092,99.1504,99.2092,22491.0
2017-09-11 13:15:00,118.04,118.1,118.04,118.05,15894.0,99.2092,99.2596,99.2092,99.2176,15894.0
2017-09-11 13:20:00,118.06,118.26,118.06,118.25,50290.0,99.226,99.3941,99.226,99.3857,50290.0
2017-09-11 13:25:00,118.26,118.3,118.19,118.23,22550.0,99.3941,99.4277,99.3353,99.3689,22550.0
2017-09-11 13:30:00,118.24,118.31,118.19,118.21,32666.0,99.3773,99.4361,99.3353,99.3521,32666.0
2017-09-11 13:35:00,118.19,118.21,118.13,118.15,22015.0,99.3353,99.3521,99.2848,99.3017,22015.0
2017-09-11 13:40:00,118.16,118.16,118.11,118.16,19484.0,99.3101,99.3101,99.268,99.3101,19484.0
2017-09-11 13:45:00,118.16,118.18,118.12,118.15,26150.0,99.3101,99.3269,99.2764,99.3017,26150.0
2017-09-11 13:50:00,118.16,118.27,118.16,118.2,23934.0,99.3101,99.4025,99.3101,99.3437,23934.0
2017-09-11 13:55:00,118.21,118.22,118.08,118.09,18323.0,99.3521,99.3605,99.2428,99.2512,18323.0
2017-09-11 14:00:00,118.09,118.12,118.04,118.09,22430.0,99.2512,99.2764,99.2092,99.2512,22430.0
2017-09-11 14:05:00,118.1,118.17,118.09,118.12,26677.0,99.2596,99.3185,99.2512,99.2764,26677.0
2017-09-11 14:10:00,118.11,118.17,118.07,118.16,17407.0,99.268,99.3185,99.2344,99.3101,17407.0
2017-09-11 14:15:00,118.16,118.19,118.11,118.17,19420.0,99.3101,99.3353,99.268,99.3185,19420.0
2017-09-11 14:20:00,118.17,118.19,118.1,118.11,18592.0,99.3185,99.3353,99.2596,99.268,18592.0
2017-09-11 14:25:00,118.11,118.16,118.11,118.14,24902.0,99.268,99.3101,99.268,99.2933,24902.0
2017-09-11 14:30:00,118.14,118.29,118.14,118.28,27087.0,99.2933,99.4193,99.2933,99.4109,27087.0
2017-09-11 14:35:00,118.29,118.29,118.15,118.15,16465.0,99.4193,99.4193,99.3017,99.3017,16465.0
2017-09-11 14:40:00,118.15,118.21,118.13,118.21,21387.0,99.3017,99.3521,99.2848,99.3521,21387.0
2017-09-11 14:45:00,118.21,118.24,118.21,118.24,31620.0,99.3521,99.3773,99.3521,99.3773,31620.0
2017-09-11 14:50:00,118.24,118.43,118.24,118.4,29947.0,99.3773,99.537,99.3773,99.5118,29947.0
2017-09-11 14:55:00,118.39,118.39,118.29,118.3,26482.0,99.5034,99.5034,99.4193,99.4277,26482.0
2017-09-11 15:00:00,118.31,118.45,118.27,118.44,30063.0,99.4361,99.5538,99.4025,99.5454,30063.0
2017-09-11 15:05:00,118.44,118.49,118.44,118.48,29353.0,99.5454,99.5874,99.5454,99.579,29353.0
2017-09-11 15:10:00,118.47,118.59,118.46,118.58,26033.0,99.5706,99.6715,99.5622,99.6631,26033.0
2017-09-11 15:15:00,118.58,118.69,118.58,118.68,48264.0,99.6631,99.7555,99.6631,99.7471,48264.0
2017-09-11 15:20:00,118.68,118.76,118.67,118.76,32974.0,99.7471,99.8143,99.7387,99.8143,32974.0
2017-09-11 15:25:00,118.76,118.8,118.68,118.8,52736.0,99.8143,99.848,99.7471,99.848,52736.0
2017-09-11 15:30:00,118.8,118.8,118.73,118.78,37301.0,99.848,99.848,99.7891,99.8312,37301.0
2017-09-11 15:35:00,118.79,118.81,118.72,118.76,73732.0,99.8396,99.8564,99.7807,99.8143,73732.0
2017-09-11 15:40:00,118.77,118.83,118.75,118.83,60670.0,99.8227,99.8732,99.8059,99.8732,60670.0
2017-09-11 15:45:00,118.83,118.83,118.71,118.72,78417.0,99.8732,99.8732,99.7723,99.7807,78417.0
2017-09-11 15:50:00,118.73,118.77,118.67,118.77,84544.0,99.7891,99.8227,99.7387,99.8227,84544.0
2017-09-11 15:55:00,118.77,118.92,118.76,118.88,217933.0,99.8227,99.9488,99.8143,99.9152,217933.0
2017-09-12 09:30:00,119.19,119.75,119.1,119.63,159422.0,100.1757,100.6464,100.1001,100.5456,159422.0
2017-09-12 09:35:00,119.68,119.93,119.64,119.85,73853.0,100.5876,100.7977,100.554,100.7305,73853.0
2017-09-12 09:40:00,119.88,119.97,119.81,119.9,78797.0,100.7557,100.8313,100.6968,100.7725,78797.0
2017-09-12 09:45:00,119.91,119.94,119.78,119.89,54075.0,100.7809,100.8061,100.6716,100.7641,54075.0
2017-09-12 09:50:00,119.87,119.89,119.74,119.78,28264.0,100.7473,100.7641,100.638,100.6716,28264.0
2017-09-12 09:55:00,119.76,119.81,119.61,119.8,37802.0,100.6548,100.6968,100.5287,100.6884,37802.0
2017-09-12 10:00:00,119.8,119.84,119.62,119.64,23719.0,100.6884,100.7221,100.5371,100.554,23719.0
2017-09-12 10:05:00,119.63,119.7,119.61,119.7,18307.0,100.5456,100.6044,100.5287,100.6044,18307.0
2017-09-12 10:10:00,119.7,119.71,119.54,119.7,49030.0,100.6044,100.6128,100.4699,100.6044,49030.0
2017-09-12 10:15:00,119.7,119.76,119.59,119.65,42274.0,100.6044,100.6548,100.5119,100.5624,42274.0
2017-09-12 10:20:00,119.65,119.85,119.65,119.72,20886.0,100.5624,100.7305,100.5624,100.6212,20886.0
2017-09-12 10:25:00,119.72,119.79,119.69,119.76,16288.0,100.6212,100.68,100.596,100.6548,16288.0
2017-09-12 10:30:00,119.75,119.8,119.69,119.76,18460.0,100.6464,100.6884,100.596,100.6548,18460.0
2017-09-12 10:35:00,119.73,119.84,119.71,119.78,43119.0,100.6296,100.7221,100.6128,100.6716,43119.0
2017-09-12 10:40:00,119.77,119.85,119.69,119.85,21595.0,100.6632,100.7305,100.596,100.7305,21595.0
2017-09-12 10:45:00,119.86,119.89,119.8,119.85,17282.0,100.7389,100.7641,100.6884,100.7305,17282.0
2017-09-12 10:50:00,119.85,120.84,119.06,120.76,566927.0,100.7305,101.5625,100.0665,101.4953,566927.0
2017-09-12 10:55:00,120.76,120.89,119.68,120.17,181964.0,101.4953,101.6045,100.5876,100.9994,181964.0
2017-09-12 11:00:00,120.11,120.2,119.89,120.02,52219.0,100.949,101.0246,100.7641,100.8733,52219.0
2017-09-12 11:05:00,120.04,120.8,120.04,120.79,68683.0,100.8901,101.5289,100.8901,101.5205,68683.0
2017-09-12 11:10:00,120.79,121.0,120.66,120.8,109108.0,101.5205,101.697,101.4112,101.5289,109108.0
2017-09-12 11:15:00,120.83,121.14,120.77,121.13,108319.0,101.5541,101.8147,101.5037,101.8063,108319.0
2017-09-12 11:20:00,121.11,121.17,120.6,120.89,81712.0,101.7895,101.8399,101.3608,101.6045,81712.0
2017-09-12 11:25:00,120.87,120.96,120.63,120.84,42964.0,101.5877,101.6634,101.386,101.5625,42964.0
2017-09-12 11:30:00,120.85,121.16,120.82,121.11,41371.0,101.5709,101.8315,101.5457,101.7895,41371.0
2017-09-12 11:35:00,121.1,121.23,120.92,121.11,58534.0,101.781,101.8903,101.6298,101.7895,58534.0
2017-09-12 11:40:00,121.1,121.19,121.06,121.13,34276.0,101.781,101.8567,101.7474,101.8063,34276.0
2017-09-12 11:45:00,121.13,121.15,120.58,120.6,70958.0,101.8063,101.8231,101.344,101.3608,70958.0
2017-09-12 11:50:00,120.6,121.09,120.6,121.05,54036.0,101.3608,101.7726,101.3608,101.739,54036.0
2017-09-12 11:55:00,121.05,121.08,120.86,120.96,34277.0,101.739,101.7642,101.5793,101.6634,34277.0
2017-09-12 12:00:00,120.96,120.98,120.78,120.81,36497.0,101.6634,101.6802,101.5121,101.5373,36497.0
2017-09-12 12:05:00,120.8,120.89,120.73,120.81,58390.0,101.5289,101.6045,101.4701,101.5373,58390.0
2017-09-12 12:10:00,120.81,120.93,120.79,120.93,27577.0,101.5373,101.6382,101.5205,101.6382,27577.0
2017-09-12 12:15:00,120.93,121.19,120.92,121.17,50415.0,101.6382,101.8567,101.6298,101.8399,50415.0
2017-09-12 12:20:00,121.2,121.21,121.07,121.17,26155.0,101.8651,101.8735,101.7558,101.8399,26155.0
2017-09-12 12:25:00,121.17,121.39,121.02,121.03,88405.0,101.8399,102.0248,101.7138,101.7222,88405.0
2017-09-12 12:30:00,121.02,121.07,120.91,121.0,37559.0,101.7138,101.7558,101.6214,101.697,37559.0
2017-09-12 12:35:00,120.97,120.98,120.58,120.59,43156.0,101.6718,101.6802,101.344,101.3524,43156.0
2017-09-12 12:40:00,120.57,120.73,120.16,120.19,118960.0,101.3356,101.4701,100.991,101.0162,118960.0
2017-09-12 12:45:00,120.19,120.38,120.13,120.29,63466.0,101.0162,101.1759,100.9658,101.1003,63466.0
2017-09-12 12:50:00,120.29,120.46,120.24,120.33,26146.0,101.1003,101.2431,101.0582,101.1339,26146.0
2017-09-12 12:55:00,120.33,120.34,120.27,120.3,43480.0,101.1339,101.1423,101.0835,101.1087,43480.0
2017-09-12 13:00:00,120.31,120.37,120.27,120.29,28665.0,101.1171,101.1675,101.0835,101.1003,28665.0
2017-09-12 13:05:00,120.28,120.34,120.26,120.34,15734.0,101.0919,101.1423,101.0751,101.1423,15734.0
2017-09-12 13:10:00,120.34,120.41,120.33,120.33,16827.0,101.1423,101.2011,101.1339,101.1339,16827.0
2017-09-12 13:15:00,120.34,120.45,120.3,120.35,30050.0,101.1423,101.2347,101.1087,101.1507,30050.0
2017-09-12 13:20:00,120.36,120.41,120.34,120.35,15925.0,101.1591,101.2011,101.1423,101.1507,15925.0
2017-09-12 13:25:00,120.34,120.46,120.32,120.46,19029.0,101.1423,101.2431,101.1255,101.2431,19029.0
2017-09-12 13:30:00,120.45,120.47,120.41,120.42,20701.0,101.2347,101.2516,101.2011,101.2095,20701.0
2017-09-12 13:35:00,120.43,120.56,120.43,120.51,23361.0,101.2179,101.3272,101.2179,101.2852,23361.0
2017-09-12 13:40:00,120.51,120.61,120.48,120.59,19199.0,101.2852,101.3692,101.26,101.3524,19199.0
2017-09-12 13:45:00,120.59,120.61,120.5,120.58,21274.0,101.3524,101.3692,101.2768,101.344,21274.0
2017-09-12 13:50:00,120.58,120.68,120.57,120.6,16945.0,101.344,101.428,101.3356,101.3608,16945.0
2017-09-12 13:55:00,120.6,120.66,120.51,120.56,22863.0,101.3608,101.4112,101.2852,101.3272,22863.0
2017-09-12 14:00:00,120.52,120.56,120.47,120.56,25827.0,101.2936,101.3272,101.2516,101.3272,25827.0
2017-09-12 14:05:00,120.56,120.62,120.53,120.58,21049.0,101.3272,101.3776,101.302,101.344,21049.0
2017-09-12 14:10:00,120.57,120.65,120.56,120.61,18713.0,101.3356,101.4028,101.3272,101.3692,18713.0
2017-09-12 14:15:00,120.61,120.62,120.53,120.57,50906.0,101.3692,101.3776,101.302,101.3356,50906.0
2017-09-12 14:20:00,120.59,120.88,120.58,120.87,39832.0,101.3524,101.5961,101.344,101.5877,39832.0
2017-09-12 14:25:00,120.86,120.86,120.66,120.7,35273.0,101.5793,101.5793,101.4112,101.4449,35273.0
2017-09-12 14:30:00,120.7,120.7,120.56,120.61,32424.0,101.4449,101.4449,101.3272,101.3692,32424.0
2017-09-12 14:35:00,120.62,120.76,120.57,120.71,27455.0,101.3776,101.4953,101.3356,101.4533,27455.0
2017-09-12 14:40:00,120.72,120.89,120.72,120.85,39595.0,101.4617,101.6045,101.4617,101.5709,39595.0
2017-09-12 14:45:00,120.86,120.88,120.73,120.75,24451.0,101.5793,101.5961,101.4701,101.4869,24451.0
2017-09-12 14:50:00,120.75,120.76,120.64,120.66,26168.0,101.4869,101.4953,101.3944,101.4112,26168.0
2017-09-12 14:55:00,120.66,120.75,120.64,120.72,36121.0,101.4112,101.4869,101.3944,101.4617,36121.0
2017-09-12 15:00:00,120.71,120.74,120.67,120.72,25521.0,101.4533,101.4785,101.4196,101.4617,25521.0
2017-09-12 15:05:00,120.73,120.75,120.67,120.73,27786.0,101.4701,101.4869,101.4196,101.4701,27786.0
2017-09-12 15:10:00,120.73,120.76,120.63,120.75,22313.0,101.4701,101.4953,101.386,101.4869,22313.0
2017-09-12 15:15:00,120.75,120.8,120.67,120.69,37848.0,101.4869,101.5289,101.4196,101.4365,37848.0
2017-09-12 15:20:00,120.67,120.79,120.64,120.76,32865.0,101.4196,101.5205,101.3944,101.4953,32865.0
2017-09-12 15:25:00,120.75,120.75,120.65,120.71,28508.0,101.4869,101.4869,101.4028,101.4533,28508.0
2017-09-12 15:30:00,120.72,120.73,120.65,120.72,42873.0,101.4617,101.4701,101.4028,101.4617,42873.0
2017-09-12 15:35:00,120.72,120.75,120.67,120.71,56079.0,101.4617,101.4869,101.4196,101.4533,56079.0
2017-09-12 15:40:00,120.7,120.74,120.66,120.7,49121.0,101.4449,101.4785,101.4112,101.4449,49121.0
2017-09-12 15:45:00,120.7,120.88,120.69,120.88,90577.0,101.4449,101.5961,101.4365,101.5961,90577.0
2017-09-12 15:50:00,120.88,120.9,120.79,120.8,103497.0,101.5961,101.613,101.5205,101.5289,103497.0
2017-09-12 15:55:00,120.79,120.92,120.72,120.85,294677.0,101.5205,101.6298,101.4617,101.5709,294677.0
2017-09-13 09:30:00,120.5,120.67,120.29,120.64,85511.0,101.2768,101.4196,101.1003,101.3944,85511.0
2017-09-13 09:35:00,120.61,120.69,120.41,120.46,36106.0,101.3692,101.4365,101.2011,101.2431,36106.0
2017-09-13 09:40:00,120.51,121.0,120.51,120.67,39247.0,101.2852,101.697,101.2852,101.4196,39247.0
2017-09-13 09:45:00,120.64,120.76,120.5,120.56,26524.0,101.3944,101.4953,101.2768,101.3272,26524.0
2017-09-13 09:50:00,120.61,120.72,120.26,120.34,97825.0,101.3692,101.4617,101.0751,101.1423,97825.0
2017-09-13 09:55:00,120.34,120.44,120.29,120.36,56446.0,101.1423,101.2263,101.1003,101.1591,56446.0
2017-09-13 10:00:00,120.38,120.38,120.1,120.22,63085.0,101.1759,101.1759,100.9406,101.0414,63085.0
2017-09-13 10:05:00,120.24,120.26,120.01,120.06,84760.0,101.0582,101.0751,100.8649,100.907,84760.0
2017-09-13 10:10:00,120.05,120.15,120.01,120.13,43121.0,100.8986,100.9826,100.8649,100.9658,43121.0
2017-09-13 10:15:00,120.14,120.14,119.95,120.07,34227.0,100.9742,100.9742,100.8145,100.9154,34227.0
2017-09-13 10:20:00,120.02,120.32,120.01,120.29,45550.0,100.8733,101.1255,100.8649,101.1003,45550.0
2017-09-13 10:25:00,120.28,120.35,120.25,120.32,18426.0,101.0919,101.1507,101.0666,101.1255,18426.0
2017-09-13 10:30:00,120.35,120.53,120.31,120.43,19642.0,101.1507,101.302,101.1171,101.2179,19642.0
2017-09-13 10:35:00,120.42,120.49,120.29,120.33,14203.0,101.2095,101.2684,101.1003,101.1339,14203.0
2017-09-13 10:40:00,120.31,120.31,120.13,120.15,17231.0,101.1171,101.1171,100.9658,100.9826,17231.0
2017-09-13 10:45:00,120.13,120.23,120.13,120.14,9092.0,100.9658,101.0498,100.9658,100.9742,9092.0
2017-09-13 10:50:00,120.15,120.27,120.12,120.17,11314.0,100.9826,101.0835,100.9574,100.9994,11314.0
2017-09-13 10:55:00,120.18,120.24,120.16,120.19,9631.0,101.0078,101.0582,100.991,101.0162,9631.0
2017-09-13 11:00:00,120.19,120.24,120.04,120.11,15488.0,101.0162,101.0582,100.8901,100.949,15488.0
2017-09-13 11:05:00,120.1,120.18,120.09,120.17,12288.0,100.9406,101.0078,100.9322,100.9994,12288.0
2017-09-13 11:10:00,120.15,120.17,120.06,120.13,6255.0,100.9826,100.9994,100.907,100.9658,6255.0
2017-09-13 11:15:00,120.13,120.18,120.1,120.13,11850.0,100.9658,101.0078,100.9406,100.9658,11850.0
2017-09-13 11:20:00,120.13,120.23,120.13,120.2,15347.0,100.9658,101.0498,100.9658,101.0246,15347.0
2017-09-13 11:25:00,120.2,120.21,120.05,120.11,28152.0,101.0246,101.033,100.8986,100.949,28152.0
2017-09-13 11:30:00,120.1,120.11,119.91,119.96,28698.0,100.9406,100.949,100.7809,100.8229,28698.0
2017-09-13 11:35:00,119.96,120.14,119.95,120.11,21615.0,100.8229,100.9742,100.8145,100.949,21615.0
2017-09-13 11:40:00,120.12,120.23,120.08,120.23,14698.0,100.9574,101.0498,100.9238,101.0498,14698.0
2017-09-13 11:45:00,120.22,120.33,120.2,120.33,20765.0,101.0414,101.1339,101.0246,101.1339,20765.0
2017-09-13 11:50:00,120.33,120.4,120.26,120.26,13697.0,101.1339,101.1927,101.0751,101.0751,13697.0
2017-09-13 11:55:00,120.28,120.28,120.03,120.1,29081.0,101.0919,101.0919,100.8817,100.9406,29081.0
2017-09-13 12:00:00,120.13,120.17,119.99,120.04,14005.0,100.9658,100.9994,100.8481,100.8901,14005.0
2017-09-13 12:05:00,120.03,120.04,119.95,119.97,15282.0,100.8817,100.8901,100.8145,100.8313,15282.0
2017-09-13 12:10:00,119.96,119.99,119.92,119.95,13754.0,100.8229,100.8481,100.7893,100.8145,13754.0
2017-09-13 12:15:00,119.94,120.03,119.94,120.03,26632.0,100.8061,100.8817,100.8061,100.8817,26632.0
2017-09-13 12:20:00,120.03,120.1,120.0,120.01,21696.0,100.8817,100.9406,100.8565,100.8649,21696.0
2017-09-13 12:25:00,120.02,120.09,120.0,120.07,14632.0,100.8733,100.9322,100.8565,100.9154,14632.0
2017-09-13 12:30:00,120.06,120.1,120.02,120.04,6684.0,100.907,100.9406,100.8733,100.8901,6684.0
2017-09-13 12:35:00,120.04,120.1,120.02,120.04,15641.0,100.8901,100.9406,100.8733,100.8901,15641.0
2017-09-13 12:40:00,120.05,120.15,120.04,120.15,11001.0,100.8986,100.9826,100.8901,100.9826,11001.0
2017-09-13 12:45:00,120.16,120.19,120.12,120.17,11818.0,100.991,101.0162,100.9574,100.9994,11818.0
2017-09-13 12:50:00,120.17,120.2,120.08,120.08,9289.0,100.9994,101.0246,100.9238,100.9238,9289.0
2017-09-13 12:55:00,120.07,120.08,119.99,119.99,15050.0,100.9154,100.9238,100.8481,100.8481,15050.0
2017-09-13 13:00:00,119.98,120.01,119.87,119.92,30608.0,100.8397,100.8649,100.7473,100.7893,30608.0
2017-09-13 13:05:00,119.91,119.93,119.74,119.75,39507.0,100.7809,100.7977,100.638,100.6464,39507.0
2017-09-13 13:10:00,119.75,119.81,119.75,119.78,7974.0,100.6464,100.6968,100.6464,100.6716,7974.0
2017-09-13 13:15:00,119.8,119.84,119.78,119.83,22762.0,100.6884,100.7221,100.6716,100.7136,22762.0
2017-09-13 13:20:00,119.82,119.89,119.8,119.89,14334.0,100.7052,100.7641,100.6884,100.7641,14334.0
2017-09-13 13:25:00,119.9,119.9,119.79,119.8,13501.0,100.7725,100.7725,100.68,100.6884,13501.0
2017-09-13 13:30:00,119.81,119.81,119.77,119.8,20896.0,100.6968,100.6968,100.6632,100.6884,20896.0
2017-09-13 13:35:00,119.8,119.86,119.79,119.83,8993.0,100.6884,100.7389,100.68,100.7136,8993.0
2017-09-13 13:40:00,119.83,119.87,119.77,119.8,36349.0,100.7136,100.7473,100.6632,100.6884,36349.0
2017-09-13 13:45:00,119.8,119.83,119.78,119.79,8993.0,100.6884,100.7136,100.6716,100.68,8993.0
2017-09-13 13:50:00,119.78,119.8,119.66,119.7,26788.0,100.6716,100.6884,100.5708,100.6044,26788.0
2017-09-13 13:55:00,119.69,119.7,119.51,119.53,25565.0,100.596,100.6044,100.4447,100.4615,25565.0
2017-09-13 14:00:00,119.52,119.58,119.45,119.49,24972.0,100.4531,100.5035,100.3943,100.4279,24972.0
2017-09-13 14:05:00,119.48,119.69,119.48,119.69,13441.0,100.4195,100.596,100.4195,100.596,13441.0
2017-09-13 14:10:00,119.68,119.68,119.58,119.6,17748.0,100.5876,100.5876,100.5035,100.5203,17748.0
2017-09-13 14:15:00,119.59,119.66,119.55,119.56,14624.0,100.5119,100.5708,100.4783,100.4867,14624.0
2017-09-13 14:20:00,119.6,119.63,119.58,119.59,7917.0,100.5203,100.5456,100.5035,100.5119,7917.0
2017-09-13 14:25:00,119.58,119.62,119.56,119.57,12362.0,100.5035,100.5371,100.4867,100.4951,12362.0
2017-09-13 14:30:00,119.57,119.57,119.48,119.55,23322.0,100.4951,100.4951,100.4195,100.4783,23322.0
2017-09-13 14:35:00,119.55,119.62,119.55,119.61,9470.0,100.4783,100.5371,100.4783,100.5287,9470.0
2017-09-13 14:40:00,119.6,119.6,119.47,119.53,16092.0,100.5203,100.5203,100.4111,100.4615,16092.0
2017-09-13 14:45:00,119.52,119.61,119.52,119.6,9553.0,100.4531,100.5287,100.4531,100.5203,9553.0
2017-09-13 14:50:00,119.61,119.61,119.5,119.52,15490.0,100.5287,100.5287,100.4363,100.4531,15490.0
2017-09-13 14:55:00,119.52,119.55,119.51,119.52,10969.0,100.4531,100.4783,100.4447,100.4531,10969.0
2017-09-13 15:00:00,119.52,119.53,119.43,119.44,27379.0,100.4531,100.4615,100.3775,100.3859,27379.0
2017-09-13 15:05:00,119.44,119.52,119.43,119.52,28956.0,100.3859,100.4531,100.3775,100.4531,28956.0
2017-09-13 15:10:00,119.52,119.55,119.5,119.52,10857.0,100.4531,100.4783,100.4363,100.4531,10857.0
2017-09-13 15:15:00,119.52,119.56,119.49,119.55,15682.0,100.4531,100.4867,100.4279,100.4783,15682.0
2017-09-13 15:20:00,119.56,119.58,119.5,119.52,16972.0,100.4867,100.5035,100.4363,100.4531,16972.0
2017-09-13 15:25:00,119.52,119.52,119.41,119.42,25662.0,100.4531,100.4531,100.3607,100.3691,25662.0
2017-09-13 15:30:00,119.43,119.53,119.43,119.53,24356.0,100.3775,100.4615,100.3775,100.4615,24356.0
2017-09-13 15:35:00,119.52,119.53,119.43,119.48,31636.0,100.4531,100.4615,100.3775,100.4195,31636.0
2017-09-13 15:40:00,119.48,119.48,119.43,119.46,21379.0,100.4195,100.4195,100.3775,100.4027,21379.0
2017-09-13 15:45:00,119.46,119.5,119.42,119.49,52674.0,100.4027,100.4363,100.3691,100.4279,52674.0
2017-09-13 15:50:00,119.49,119.6,119.49,119.56,100427.0,100.4279,100.5203,100.4279,100.4867,100427.0
2017-09-13 15:55:00,119.57,119.66,119.5,119.63,120029.0,100.4951,100.5708,100.4363,100.5456,120029.0
2017-09-14 09:30:00,119.79,120.2,119.44,119.47,101940.0,100.68,101.0246,100.3859,100.4111,101940.0
2017-09-14 09:35:00,119.46,119.5,119.3,119.3,39345.0,100.4027,100.4363,100.2682,100.2682,39345.0
2017-09-14 09:40:00,119.28,119.59,119.21,119.59,32368.0,100.2514,100.5119,100.1926,100.5119,32368.0
2017-09-14 09:45:00,119.63,119.98,119.56,119.85,29659.0,100.5456,100.8397,100.4867,100.7305,29659.0
2017-09-14 09:50:00,119.88,120.06,119.85,119.99,28870.0,100.7557,100.907,100.7305,100.8481,28870.0
2017-09-14 09:55:00,119.97,120.04,119.86,119.9,31268.0,100.8313,100.8901,100.7389,100.7725,31268.0
2017-09-14 10:00:00,119.92,120.05,119.88,119.99,44201.0,100.7893,100.8986,100.7557,100.8481,44201.0
2017-09-14 10:05:00,120.01,120.08,119.97,120.0,68973.0,100.8649,100.9238,100.8313,100.8565,68973.0
2017-09-14 10:10:00,120.0,120.2,119.96,120.04,21895.0,100.8565,101.0246,100.8229,100.8901,21895.0
2017-09-14 10:15:00,120.07,120.07,119.96,120.04,27088.0,100.9154,100.9154,100.8229,100.8901,27088.0
2017-09-14 10:20:00,120.05,120.06,119.79,119.87,42358.0,100.8986,100.907,100.68,100.7473,42358.0
2017-09-14 10:25:00,119.89,119.95,119.79,119.82,30018.0,100.7641,100.8145,100.68,100.7052,30018.0
2017-09-14 10:30:00,119.81,119.89,119.78,119.86,14149.0,100.6968,100.7641,100.6716,100.7389,14149.0
2017-09-14 10:35:00,119.85,119.89,119.75,119.75,17731.0,100.7305,100.7641,100.6464,100.6464,17731.0
2017-09-14 10:40:00,119.74,119.78,119.65,119.73,12302.0,100.638,100.6716,100.5624,100.6296,12302.0
2017-09-14 10:45:00,119.7,119.72,119.62,119.65,14460.0,100.6044,100.6212,100.5371,100.5624,14460.0
2017-09-14 10:50:00,119.65,119.67,119.57,119.66,20672.0,100.5624,100.5792,100.4951,100.5708,20672.0
2017-09-14 10:55:00,119.66,119.74,119.59,119.74,14718.0,100.5708,100.638,100.5119,100.638,14718.0
2017-09-14 11:00:00,119.73,119.75,119.62,119.63,17820.0,100.6296,100.6464,100.5371,100.5456,17820.0
2017-09-14 11:05:00,119.62,119.66,119.6,119.65,36289.0,100.5371,100.5708,100.5203,100.5624,36289.0
2017-09-14 11:10:00,119.64,119.82,119.64,119.79,23118.0,100.554,100.7052,100.554,100.68,23118.0
2017-09-14 11:15:00,119.81,120.03,119.81,120.0,41249.0,100.6968,100.8817,100.6968,100.8565,41249.0
2017-09-14 11:20:00,119.98,120.06,119.9,119.91,29357.0,100.8397,100.907,100.7725,100.7809,29357.0
2017-09-14 11:25:00,119.92,119.99,119.92,119.96,14793.0,100.7893,100.8481,100.7893,100.8229,14793.0
2017-09-14 11:30:00,119.96,120.21,119.92,120.21,55054.0,100.8229,101.033,100.7893,101.033,55054.0
2017-09-14 11:35:00,120.24,120.39,120.23,120.26,31274.0,101.0582,101.1843,101.0498,101.0751,31274.0
2017-09-14 11:40:00,120.25,120.26,120.22,120.23,10719.0,101.0666,101.0751,101.0414,101.0498,10719.0
2017-09-14 11:45:00,120.22,120.28,120.17,120.28,13781.0,101.0414,101.0919,100.9994,101.0919,13781.0
2017-09-14 11:50:00,120.27,120.29,120.2,120.28,12865.0,101.0835,101.1003,101.0246,101.0919,12865.0
2017-09-14 11:55:00,120.28,120.3,120.21,120.21,24402.0,101.0919,101.1087,101.033,101.033,24402.0
2017-09-14 12:00:00,120.22,120.26,120.17,120.23,7002.0,101.0414,101.0751,100.9994,101.0498,7002.0
2017-09-14 12:05:00,120.24,120.28,120.21,120.24,10430.0,101.0582,101.0919,101.033,101.0582,10430.0
2017-09-14 12:10:00,120.23,120.28,120.21,120.28,8490.0,101.0498,101.0919,101.033,101.0919,8490.0
2017-09-14 12:15:00,120.28,120.38,120.25,120.36,12501.0,101.0919,101.1759,101.0666,101.1591,12501.0
2017-09-14 12:20:00,120.35,120.36,120.3,120.31,13984.0,101.1507,101.1591,101.1087,101.1171,13984.0
2017-09-14 12:25:00,120.31,120.4,120.3,120.35,13124.0,101.1171,101.1927,101.1087,101.1507,13124.0
2017-09-14 12:30:00,120.36,120.43,120.34,120.43,7333.0,101.1591,101.2179,101.1423,101.2179,7333.0
2017-09-14 12:35:00,120.4,120.58,120.36,120.4,12649.0,101.1927,101.344,101.1591,101.1927,12649.0
2017-09-14 12:40:00,120.41,120.51,120.4,120.5,17303.0,101.2011,101.2852,101.1927,101.2768,17303.0
2017-09-14 12:45:00,120.48,120.48,120.41,120.41,12050.0,101.26,101.26,101.2011,101.2011,12050.0
2017-09-14 12:50:00,120.42,120.5,120.4,120.41,9066.0,101.2095,101.2768,101.1927,101.2011,9066.0
2017-09-14 12:55:00,120.4,120.4,120.14,120.16,20696.0,101.1927,101.1927,100.9742,100.991,20696.0
2017-09-14 13:00:00,120.16,120.24,120.15,120.19,11190.0,100.991,101.0582,100.9826,101.0162,11190.0
2017-09-14 13:05:00,120.19,120.19,120.13,120.15,18219.0,101.0162,101.0162,100.9658,100.9826,18219.0
2017-09-14 13:10:00,120.14,120.17,120.13,120.13,8884.0,100.9742,100.9994,100.9658,100.9658,8884.0
2017-09-14 13:15:00,120.12,120.27,120.11,120.26,11013.0,100.9574,101.0835,100.949,101.0751,11013.0
2017-09-14 13:20:00,120.26,120.32,120.23,120.31,7404.0,101.0751,101.1255,101.0498,101.1171,7404.0
2017-09-14 13:25:00,120.31,120.34,120.28,120.31,9030.0,101.1171,101.1423,101.0919,101.1171,9030.0
2017-09-14 13:30:00,120.3,120.37,120.27,120.29,18826.0,101.1087,101.1675,101.0835,101.1003,18826.0
2017-09-14 13:35:00,120.29,120.51,120.23,120.48,47749.0,101.1003,101.2852,101.0498,101.26,47749.0
2017-09-14 13:40:00,120.49,120.59,120.46,120.5,25318.0,101.2684,101.3524,101.2431,101.2768,25318.0
2017-09-14 13:45:00,120.46,120.52,120.4,120.41,9602.0,101.2431,101.2936,101.1927,101.2011,9602.0
2017-09-14 13:50:00,120.4,120.41,120.35,120.36,4234.0,101.1927,101.2011,101.1507,101.1591,4234.0
2017-09-14 13:55:00,120.36,120.4,120.34,120.38,7842.0,101.1591,101.1927,101.1423,101.1759,7842.0
2017-09-14 14:00:00,120.38,120.4,120.34,120.35,8097.0,101.1759,101.1927,101.1423,101.1507,8097.0
2017-09-14 14:05:00,120.36,120.41,120.34,120.39,9350.0,101.1591,101.2011,101.1423,101.1843,9350.0
2017-09-14 14:10:00,120.39,120.4,120.33,120.37,9596.0,101.1843,101.1927,101.1339,101.1675,9596.0
2017-09-14 14:15:00,120.37,120.5,120.37,120.49,16630.0,101.1675,101.2768,101.1675,101.2684,16630.0
2017-09-14 14:20:00,120.49,120.53,120.48,120.49,27905.0,101.2684,101.302,101.26,101.2684,27905.0
2017-09-14 14:25:00,120.49,120.53,120.49,120.52,16629.0,101.2684,101.302,101.2684,101.2936,16629.0
2017-09-14 14:30:00,120.52,120.68,120.51,120.68,34327.0,101.2936,101.428,101.2852,101.428,34327.0
2017-09-14 14:35:00,120.67,120.78,120.65,120.78,23640.0,101.4196,101.5121,101.4028,101.5121,23640.0
2017-09-14 14:40:00,120.78,120.79,120.72,120.76,31772.0,101.5121,101.5205,101.4617,101.4953,31772.0
2017-09-14 14:45:00,120.76,120.77,120.73,120.73,12820.0,101.4953,101.5037,101.4701,101.4701,12820.0
2017-09-14 14:50:00,120.72,120.72,120.58,120.6,16633.0,101.4617,101.4617,101.344,101.3608,16633.0
2017-09-14 14:55:00,120.61,120.63,120.59,120.62,10496.0,101.3692,101.386,101.3524,101.3776,10496.0
2017-09-14 15:00:00,120.62,120.67,120.6,120.65,18165.0,101.3776,101.4196,101.3608,101.4028,18165.0
2017-09-14 15:05:00,120.65,120.67,120.61,120.66,9870.0,101.4028,101.4196,101.3692,101.4112,9870.0
2017-09-14 15:10:00,120.65,120.65,120.59,120.59,17101.0,101.4028,101.4028,101.3524,101.3524,17101.0
2017-09-14 15:15:00,120.59,120.6,120.51,120.55,18073.0,101.3524,101.3608,101.2852,101.3188,18073.0
2017-09-14 15:20:00,120.55,120.57,120.5,120.54,19271.0,101.3188,101.3356,101.2768,101.3104,19271.0
2017-09-14 15:25:00,120.55,120.55,120.51,120.53,31115.0,101.3188,101.3188,101.2852,101.302,31115.0
2017-09-14 15:30:00,120.53,120.6,120.52,120.59,31778.0,101.302,101.3608,101.2936,101.3524,31778.0
2017-09-14 15:35:00,120.59,120.63,120.58,120.58,35581.0,101.3524,101.386,101.344,101.344,35581.0
2017-09-14 15:40:00,120.59,120.6,120.49,120.51,43156.0,101.3524,101.3608,101.2684,101.2852,43156.0
2017-09-14 15:45:00,120.52,120.53,120.47,120.5,49920.0,101.2936,101.302,101.2516,101.2768,49920.0
2017-09-14 15:50:00,120.5,120.53,120.41,120.44,81007.0,101.2768,101.302,101.2011,101.2263,81007.0
2017-09-14 15:55:00,120.44,120.55,120.41,120.51,157977.0,101.2263,101.3188,101.2011,101.2852,157977.0
2017-09-15 09:30:00,121.01,121.33,120.58,121.03,1289482.0,101.7054,101.9744,101.344,101.7222,1289482.0
2017-09-15 09:35:00,121.02,121.49,120.96,121.45,62022.0,101.7138,102.1088,101.6634,102.0752,62022.0
2017-09-15 09:40:00,121.43,121.48,121.21,121.37,36077.0,102.0584,102.1004,101.8735,102.008,36077.0
2017-09-15 09:45:00,121.35,121.44,121.01,121.02,45827.0,101.9912,102.0668,101.7054,101.7138,45827.0
2017-09-15 09:50:00,121.03,121.21,120.91,120.94,60097.0,101.7222,101.8735,101.6214,101.6466,60097.0
2017-09-15 09:55:00,120.94,121.05,120.86,120.97,28915.0,101.6466,101.739,101.5793,101.6718,28915.0
2017-09-15 10:00:00,120.96,121.05,120.87,120.98,23809.0,101.6634,101.739,101.5877,101.6802,23809.0
2017-09-15 10:05:00,120.99,121.0,120.81,120.84,45515.0,101.6886,101.697,101.5373,101.5625,45515.0
2017-09-15 10:10:00,120.84,120.84,120.59,120.6,34218.0,101.5625,101.5625,101.3524,101.3608,34218.0
2017-09-15 10:15:00,120.61,120.69,120.51,120.69,26426.0,101.3692,101.4365,101.2852,101.4365,26426.0
2017-09-15 10:20:00,120.67,120.67,120.39,120.48,36680.0,101.4196,101.4196,101.1843,101.26,36680.0
2017-09-15 10:25:00,120.48,120.53,120.38,120.45,30206.0,101.26,101.302,101.1759,101.2347,30206.0
2017-09-15 10:30:00,120.45,120.53,120.39,120.46,19073.0,101.2347,101.302,101.1843,101.2431,19073.0
2017-09-15 10:35:00,120.44,120.51,120.38,120.42,22186.0,101.2263,101.2852,101.1759,101.2095,22186.0
2017-09-15 10:40:00,120.43,120.49,120.31,120.36,27423.0,101.2179,101.2684,101.1171,101.1591,27423.0
2017-09-15 10:45:00,120.36,120.71,120.36,120.66,15348.0,101.1591,101.4533,101.1591,101.4112,15348.0
2017-09-15 10:50:00,120.64,120.9,120.64,120.84,36611.0,101.3944,101.613,101.3944,101.5625,36611.0
2017-09-15 10:55:00,120.86,120.95,120.81,120.85,24950.0,101.5793,101.655,101.5373,101.5709,24950.0
2017-09-15 11:00:00,120.85,120.98,120.77,120.94,13877.0,101.5709,101.6802,101.5037,101.6466,13877.0
2017-09-15 11:05:00,120.95,121.02,120.89,121.02,23295.0,101.655,101.7138,101.6045,101.7138,23295.0
2017-09-15 11:10:00,121.0,121.08,120.98,121.03,16181.0,101.697,101.7642,101.6802,101.7222,16181.0
2017-09-15 11:15:00,121.07,121.09,121.0,121.05,8590.0,101.7558,101.7726,101.697,101.739,8590.0
2017-09-15 11:20:00,121.04,121.11,120.97,121.1,16402.0,101.7306,101.7895,101.6718,101.781,16402.0
2017-09-15 11:25:00,121.1,121.33,121.1,121.26,22510.0,101.781,101.9744,101.781,101.9155,22510.0
2017-09-15 11:30:00,121.26,121.37,121.2,121.33,28990.0,101.9155,102.008,101.8651,101.9744,28990.0
2017-09-15 11:35:00,121.33,121.35,121.31,121.31,20178.0,101.9744,101.9912,101.9575,101.9575,20178.0
2017-09-15 11:40:00,121.33,121.36,121.24,121.27,27425.0,101.9744,101.9996,101.8987,101.9239,27425.0
2017-09-15 11:45:00,121.28,121.29,121.18,121.26,12329.0,101.9323,101.9407,101.8483,101.9155,12329.0
2017-09-15 11:50:00,121.26,121.26,121.16,121.18,6921.0,101.9155,101.9155,101.8315,101.8483,6921.0
2017-09-15 11:55:00,121.17,121.17,121.0,121.02,12998.0,101.8399,101.8399,101.697,101.7138,12998.0
2017-09-15 12:00:00,121.03,121.07,121.01,121.01,12560.0,101.7222,101.7558,101.7054,101.7054,12560.0
2017-09-15 12:05:00,121.03,121.04,120.97,121.0,9633.0,101.7222,101.7306,101.6718,101.697,9633.0
2017-09-15 12:10:00,121.0,121.09,120.96,121.06,11569.0,101.697,101.7726,101.6634,101.7474,11569.0
2017-09-15 12:15:00,121.05,121.1,121.04,121.1,6063.0,101.739,101.781,101.7306,101.781,6063.0
2017-09-15 12:20:00,121.09,121.11,121.02,121.1,12692.0,101.7726,101.7895,101.7138,101.781,12692.0
2017-09-15 12:25:00,121.1,121.13,121.08,121.11,10948.0,101.781,101.8063,101.7642,101.7895,10948.0
2017-09-15 12:30:00,121.13,121.17,121.09,121.16,10688.0,101.8063,101.8399,101.7726,101.8315,10688.0
2017-09-15 12:35:00,121.17,121.18,121.12,121.13,11267.0,101.8399,101.8483,101.7979,101.8063,11267.0
2017-09-15 12:40:00,121.14,121.23,121.13,121.21,13158.0,101.8147,101.8903,101.8063,101.8735,13158.0
2017-09-15 12:45:00,121.21,121.25,121.18,121.23,15181.0,101.8735,101.9071,101.8483,101.8903,15181.0
2017-09-15 12:50:00,121.23,121.26,121.23,121.26,13211.0,101.8903,101.9155,101.8903,101.9155,13211.0
2017-09-15 12:55:00,121.26,121.33,121.25,121.33,8820.0,101.9155,101.9744,101.9071,101.9744,8820.0
2017-09-15 13:00:00,121.33,121.34,121.18,121.26,27323.0,101.9744,101.9828,101.8483,101.9155,27323.0
2017-09-15 13:05:00,121.25,121.32,121.25,121.3,9083.0,101.9071,101.966,101.9071,101.9491,9083.0
2017-09-15 13:10:00,121.29,121.3,121.22,121.22,21886.0,101.9407,101.9491,101.8819,101.8819,21886.0
2017-09-15 13:15:00,121.2,121.27,121.19,121.25,12062.0,101.8651,101.9239,101.8567,101.9071,12062.0
2017-09-15 13:20:00,121.25,121.32,121.25,121.28,9847.0,101.9071,101.966,101.9071,101.9323,9847.0
2017-09-15 13:25:00,121.31,121.31,121.25,121.27,11592.0,101.9575,101.9575,101.9071,101.9239,11592.0
2017-09-15 13:30:00,121.27,121.29,121.26,121.27,8984.0,101.9239,101.9407,101.9155,101.9239,8984.0
2017-09-15 13:35:00,121.27,121.32,121.25,121.27,14935.0,101.9239,101.966,101.9071,101.9239,14935.0
2017-09-15 13:40:00,121.27,121.27,121.24,121.24,12867.0,101.9239,101.9239,101.8987,101.8987,12867.0
2017-09-15 13:45:00,121.24,121.36,121.24,121.35,22663.0,101.8987,101.9996,101.8987,101.9912,22663.0
2017-09-15 13:50:00,121.35,121.42,121.32,121.4,18385.0,101.9912,102.05,101.966,102.0332,18385.0
2017-09-15 13:55:00,121.39,121.57,121.38,121.54,47560.0,102.0248,102.1761,102.0164,102.1509,47560.0
2017-09-15 14:00:00,121.55,121.55,121.4,121.41,25900.0,102.1593,102.1593,102.0332,102.0416,25900.0
2017-09-15 14:05:00,121.42,121.49,121.41,121.46,18080.0,102.05,102.1088,102.0416,102.0836,18080.0
2017-09-15 14:10:00,121.45,121.51,121.45,121.47,16486.0,102.0752,102.1256,102.0752,102.092,16486.0
2017-09-15 14:15:00,121.46,121.47,121.38,121.42,22469.0,102.0836,102.092,102.0164,102.05,22469.0
2017-09-15 14:20:00,121.43,121.43,121.36,121.4,13148.0,102.0584,102.0584,101.9996,102.0332,13148.0
2017-09-15 14:25:00,121.4,121.42,121.34,121.39,9630.0,102.0332,102.05,101.9828,102.0248,9630.0
2017-09-15 14:30:00,121.39,121.39,121.3,121.37,11583.0,102.0248,102.0248,101.9491,102.008,11583.0
2017-09-15 14:35:00,121.37,121.41,121.36,121.41,21085.0,102.008,102.0416,101.9996,102.0416,21085.0
2017-09-15 14:40:00,121.4,121.43,121.34,121.35,15972.0,102.0332,102.0584,101.9828,101.9912,15972.0
2017-09-15 14:45:00,121.35,121.43,121.35,121.41,14040.0,101.9912,102.0584,101.9912,102.0416,14040.0
2017-09-15 14:50:00,121.42,121.48,121.42,121.47,46226.0,102.05,102.1004,102.05,102.092,46226.0
2017-09-15 14:55:00,121.47,121.47,121.42,121.43,24001.0,102.092,102.092,102.05,102.0584,24001.0
2017-09-15 15:00:00,121.43,121.47,121.38,121.43,22387.0,102.0584,102.092,102.0164,102.0584,22387.0
2017-09-15 15:05:00,121.43,121.43,121.36,121.37,16255.0,102.0584,102.0584,101.9996,102.008,16255.0
2017-09-15 15:10:00,121.37,121.43,121.36,121.41,27598.0,102.008,102.0584,101.9996,102.0416,27598.0
2017-09-15 15:15:00,121.4,121.44,121.38,121.44,15662.0,102.0332,102.0668,102.0164,102.0668,15662.0
2017-09-15 15:20:00,121.44,121.48,121.4,121.47,21729.0,102.0668,102.1004,102.0332,102.092,21729.0
2017-09-15 15:25:00,121.47,121.49,121.43,121.44,21701.0,102.092,102.1088,102.0584,102.0668,21701.0
2017-09-15 15:30:00,121.43,121.44,121.39,121.43,37924.0,102.0584,102.0668,102.0248,102.0584,37924.0
2017-09-15 15:35:00,121.43,121.43,121.37,121.39,36903.0,102.0584,102.0584,102.008,102.0248,36903.0
2017-09-15 15:40:00,121.39,121.4,121.37,121.38,58457.0,102.0248,102.0332,102.008,102.0164,58457.0
2017-09-15 15:45:00,121.38,121.38,121.28,121.29,102873.0,102.0164,102.0164,101.9323,101.9407,102873.0
2017-09-15 15:50:00,121.29,121.4,121.27,121.37,95109.0,101.9407,102.0332,101.9239,102.008,95109.0
2017-09-15 15:55:00,121.37,121.4,121.29,121.37,203689.0,102.008,102.0332,101.9407,102.008,203689.0
2017-09-18 09:30:00,123.62,124.43,123.15,123.28,288291.0,103.899,104.5798,103.504,103.6133,288291.0
2017-09-18 09:35:00,123.25,123.28,122.85,122.91,146390.0,103.5881,103.6133,103.2519,103.3023,146390.0
2017-09-18 09:40:00,122.92,123.4,122.88,123.33,99442.0,103.3107,103.7141,103.2771,103.6553,99442.0
2017-09-18 09:45:00,123.32,123.58,123.22,123.22,119756.0,103.6469,103.8654,103.5628,103.5628,119756.0
2017-09-18 09:50:00,123.21,123.63,123.21,123.52,89681.0,103.5544,103.9074,103.5544,103.815,89681.0
2017-09-18 09:55:00,123.52,123.6,123.38,123.56,51611.0,103.815,103.8822,103.6973,103.8486,51611.0
2017-09-18 10:00:00,123.56,123.74,123.47,123.56,125450.0,103.8486,103.9999,103.773,103.8486,125450.0
2017-09-18 10:05:00,123.54,123.55,123.43,123.49,65943.0,103.8318,103.8402,103.7393,103.7898,65943.0
2017-09-18 10:10:00,123.51,123.51,123.32,123.38,33808.0,103.8066,103.8066,103.6469,103.6973,33808.0
2017-09-18 10:15:00,123.35,123.45,123.22,123.35,46368.0,103.6721,103.7562,103.5628,103.6721,46368.0
2017-09-18 10:20:00,123.35,123.56,123.32,123.5,43136.0,103.6721,103.8486,103.6469,103.7982,43136.0
2017-09-18 10:25:00,123.51,123.57,123.4,123.55,26570.0,103.8066,103.857,103.7141,103.8402,26570.0
2017-09-18 10:30:00,123.56,123.56,123.42,123.51,28899.0,103.8486,103.8486,103.7309,103.8066,28899.0
2017-09-18 10:35:00,123.49,123.52,123.32,123.49,32782.0,103.7898,103.815,103.6469,103.7898,32782.0
2017-09-18 10:40:00,123.51,123.59,123.45,123.49,28909.0,103.8066,103.8738,103.7562,103.7898,28909.0
2017-09-18 10:45:00,123.5,123.69,123.46,123.53,40105.0,103.7982,103.9579,103.7646,103.8234,40105.0
2017-09-18 10:50:00,123.55,123.6,123.37,123.53,33926.0,103.8402,103.8822,103.6889,103.8234,33926.0
2017-09-18 10:55:00,123.53,123.54,123.31,123.31,33196.0,103.8234,103.8318,103.6385,103.6385,33196.0
2017-09-18 11:00:00,123.32,123.56,123.32,123.53,33263.0,103.6469,103.8486,103.6469,103.8234,33263.0
2017-09-18 11:05:00,123.54,123.73,123.54,123.6,52624.0,103.8318,103.9915,103.8318,103.8822,52624.0
2017-09-18 11:10:00,123.6,123.73,123.58,123.67,29359.0,103.8822,103.9915,103.8654,103.9411,29359.0
2017-09-18 11:15:00,123.66,123.74,123.64,123.65,37660.0,103.9327,103.9999,103.9158,103.9242,37660.0
2017-09-18 11:20:00,123.65,123.69,123.6,123.66,41435.0,103.9242,103.9579,103.8822,103.9327,41435.0
2017-09-18 11:25:00,123.67,123.75,123.66,123.7,27583.0,103.9411,104.0083,103.9327,103.9663,27583.0
2017-09-18 11:30:00,123.71,123.72,123.55,123.65,45277.0,103.9747,103.9831,103.8402,103.9242,45277.0
2017-09-18 11:35:00,123.65,123.86,123.65,123.7,62983.0,103.9242,104.1007,103.9242,103.9663,62983.0
2017-09-18 11:40:00,123.71,123.81,123.7,123.71,35878.0,103.9747,104.0587,103.9663,103.9747,35878.0
2017-09-18 11:45:00,123.71,123.77,123.7,123.72,20550.0,103.9747,104.0251,103.9663,103.9831,20550.0
2017-09-18 11:50:00,123.72,123.76,123.65,123.72,20614.0,103.9831,104.0167,103.9242,103.9831,20614.0
2017-09-18 11:55:00,123.73,123.73,123.51,123.58,26684.0,103.9915,103.9915,103.8066,103.8654,26684.0
2017-09-18 12:00:00,123.58,123.67,123.55,123.64,67001.0,103.8654,103.9411,103.8402,103.9158,67001.0
2017-09-18 12:05:00,123.63,123.76,123.63,123.67,25506.0,103.9074,104.0167,103.9074,103.9411,25506.0
2017-09-18 12:10:00,123.66,123.68,123.59,123.64,31862.0,103.9327,103.9495,103.8738,103.9158,31862.0
2017-09-18 12:15:00,123.64,123.79,123.63,123.71,26699.0,103.9158,104.0419,103.9074,103.9747,26699.0
2017-09-18 12:20:00,123.71,123.74,123.65,123.71,23151.0,103.9747,103.9999,103.9242,103.9747,23151.0
2017-09-18 12:25:00,123.72,123.73,123.57,123.59,19993.0,103.9831,103.9915,103.857,103.8738,19993.0
2017-09-18 12:30:00,123.59,123.72,123.55,123.71,26489.0,103.8738,103.9831,103.8402,103.9747,26489.0
2017-09-18 12:35:00,123.7,123.72,123.63,123.67,17131.0,103.9663,103.9831,103.9074,103.9411,17131.0
2017-09-18 12:40:00,123.68,123.68,123.53,123.54,17221.0,103.9495,103.9495,103.8234,103.8318,17221.0
2017-09-18 12:45:00,123.54,123.57,123.4,123.57,31827.0,103.8318,103.857,103.7141,103.857,31827.0
2017-09-18 12:50:00,123.57,123.64,123.55,123.58,24821.0,103.857,103.9158,103.8402,103.8654,24821.0
2017-09-18 12:55:00,123.58,123.63,123.54,123.61,25904.0,103.8654,103.9074,103.8318,103.8906,25904.0
2017-09-18 13:00:00,123.63,123.63,123.45,123.52,28853.0,103.9074,103.9074,103.7562,103.815,28853.0
2017-09-18 13:05:00,123.51,123.6,123.48,123.6,16642.0,103.8066,103.8822,103.7814,103.8822,16642.0
2017-09-18 13:10:00,123.6,123.6,123.5,123.53,16415.0,103.8822,103.8822,103.7982,103.8234,16415.0
2017-09-18 13:15:00,123.53,123.57,123.5,123.54,30333.0,103.8234,103.857,103.7982,103.8318,30333.0
2017-09-18 13:20:00,123.54,123.59,123.54,123.58,16864.0,103.8318,103.8738,103.8318,103.8654,16864.0
2017-09-18 13:25:00,123.57,123.6,123.54,123.57,16500.0,103.857,103.8822,103.8318,103.857,16500.0
2017-09-18 13:30:00,123.56,123.59,123.51,123.59,15550.0,103.8486,103.8738,103.8066,103.8738,15550.0
2017-09-18 13:35:00,123.59,123.69,123.58,123.63,30509.0,103.8738,103.9579,103.8654,103.9074,30509.0
2017-09-18 13:40:00,123.65,123.76,123.62,123.76,54596.0,103.9242,104.0167,103.899,104.0167,54596.0
2017-09-18 13:45:00,123.76,123.82,123.75,123.79,19862.0,104.0167,104.0671,104.0083,104.0419,19862.0
2017-09-18 13:50:00,123.79,123.89,123.79,123.89,47282.0,104.0419,104.126,104.0419,104.126,47282.0
2017-09-18 13:55:00,123.89,123.89,123.8,123.81,23227.0,104.126,104.126,104.0503,104.0587,23227.0
2017-09-18 14:00:00,123.8,123.89,123.78,123.87,54656.0,104.0503,104.126,104.0335,104.1092,54656.0
2017-09-18 14:05:00,123.88,123.92,123.83,123.84,33840.0,104.1176,104.1512,104.0755,104.0839,33840.0
2017-09-18 14:10:00,123.85,123.87,123.76,123.8,22991.0,104.0923,104.1092,104.0167,104.0503,22991.0
2017-09-18 14:15:00,123.79,123.85,123.66,123.69,40839.0,104.0419,104.0923,103.9327,103.9579,40839.0
2017-09-18 14:20:00,123.68,123.84,123.64,123.78,29352.0,103.9495,104.0839,103.9158,104.0335,29352.0
2017-09-18 14:25:00,123.77,123.83,123.72,123.81,15346.0,104.0251,104.0755,103.9831,104.0587,15346.0
2017-09-18 14:30:00,123.81,123.85,123.75,123.76,18514.0,104.0587,104.0923,104.0083,104.0167,18514.0
2017-09-18 14:35:00,123.75,123.83,123.63,123.68,35517.0,104.0083,104.0755,103.9074,103.9495,35517.0
2017-09-18 14:40:00,123.7,123.72,123.6,123.65,34248.0,103.9663,103.9831,103.8822,103.9242,34248.0
2017-09-18 14:45:00,123.68,123.82,123.67,123.76,24701.0,103.9495,104.0671,103.9411,104.0167,24701.0
2017-09-18 14:50:00,123.75,123.77,123.62,123.7,39114.0,104.0083,104.0251,103.899,103.9663,39114.0
2017-09-18 14:55:00,123.72,123.76,123.69,123.7,34376.0,103.9831,104.0167,103.9579,103.9663,34376.0
2017-09-18 15:00:00,123.69,123.79,123.69,123.78,43226.0,103.9579,104.0419,103.9579,104.0335,43226.0
2017-09-18 15:05:00,123.77,123.78,123.72,123.76,35999.0,104.0251,104.0335,103.9831,104.0167,35999.0
2017-09-18 15:10:00,123.77,123.78,123.69,123.7,30834.0,104.0251,104.0335,103.9579,103.9663,30834.0
2017-09-18 15:15:00,123.71,123.75,123.64,123.68,31117.0,103.9747,104.0083,103.9158,103.9495,31117.0
2017-09-18 15:20:00,123.69,123.7,123.64,123.69,29832.0,103.9579,103.9663,103.9158,103.9579,29832.0
2017-09-18 15:25:00,123.68,123.72,123.65,123.65,35004.0,103.9495,103.9831,103.9242,103.9242,35004.0
2017-09-18 15:30:00,123.66,123.75,123.63,123.71,38949.0,103.9327,104.0083,103.9074,103.9747,38949.0
2017-09-18 15:35:00,123.72,123.78,123.7,123.75,50288.0,103.9831,104.0335,103.9663,104.0083,50288.0
2017-09-18 15:40:00,123.76,123.76,123.68,123.7,63169.0,104.0167,104.0167,103.9495,103.9663,63169.0
2017-09-18 15:45:00,123.69,123.7,123.63,123.65,62221.0,103.9579,103.9663,103.9074,103.9242,62221.0
2017-09-18 15:50:00,123.66,123.8,123.65,123.8,54854.0,103.9327,104.0503,103.9242,104.0503,54854.0
2017-09-18 15:55:00,123.79,123.82,123.74,123.79,140493.0,104.0419,104.0671,103.9999,104.0419,140493.0
2017-09-19 09:30:00,123.96,123.99,123.76,123.85,107149.0,104.1848,104.21,104.0167,104.0923,107149.0
2017-09-19 09:35:00,123.89,124.11,123.81,123.91,47007.0,104.126,104.3109,104.0587,104.1428,47007.0
2017-09-19 09:40:00,123.92,124.17,123.91,124.17,35851.0,104.1512,104.3613,104.1428,104.3613,35851.0
2017-09-19 09:45:00,124.14,124.43,124.11,124.39,65228.0,104.3361,104.5798,104.3109,104.5462,65228.0
2017-09-19 09:50:00,124.39,124.49,124.18,124.45,32761.0,104.5462,104.6302,104.3697,104.5966,32761.0
2017-09-19 09:55:00,124.41,124.43,124.22,124.31,29002.0,104.563,104.5798,104.4033,104.479,29002.0
2017-09-19 10:00:00,124.35,124.37,124.23,124.28,51542.0,104.5126,104.5294,104.4117,104.4537,51542.0
2017-09-19 10:05:00,124.28,124.38,124.27,124.37,33218.0,104.4537,104.5378,104.4453,104.5294,33218.0
2017-09-19 10:10:00,124.36,124.36,124.23,124.34,30442.0,104.521,104.521,104.4117,104.5042,30442.0
2017-09-19 10:15:00,124.33,124.34,124.22,124.27,24325.0,104.4958,104.5042,104.4033,104.4453,24325.0
2017-09-19 10:20:00,124.26,124.59,124.2,124.47,62234.0,104.4369,104.7143,104.3865,104.6134,62234.0
2017-09-19 10:25:00,124.48,124.68,124.47,124.59,31356.0,104.6218,104.7899,104.6134,104.7143,31356.0
2017-09-19 10:30:00,124.58,124.62,124.45,124.61,25472.0,104.7059,104.7395,104.5966,104.7311,25472.0
2017-09-19 10:35:00,124.6,124.62,124.42,124.6,34930.0,104.7227,104.7395,104.5714,104.7227,34930.0
2017-09-19 10:40:00,124.59,124.66,124.49,124.64,29000.0,104.7143,104.7731,104.6302,104.7563,29000.0
2017-09-19 10:45:00,124.64,124.66,124.53,124.58,25109.0,104.7563,104.7731,104.6639,104.7059,25109.0
2017-09-19 10:50:00,124.58,124.61,124.5,124.6,20464.0,104.7059,104.7311,104.6386,104.7227,20464.0
2017-09-19 10:55:00,124.6,124.66,124.53,124.58,22839.0,104.7227,104.7731,104.6639,104.7059,22839.0
2017-09-19 11:00:00,124.56,124.58,124.41,124.57,20260.0,104.6891,104.7059,104.563,104.6975,20260.0
2017-09-19 11:05:00,124.59,124.62,124.49,124.49,34677.0,104.7143,104.7395,104.6302,104.6302,34677.0
2017-09-19 11:10:00,124.49,124.57,124.47,124.55,20466.0,104.6302,104.6975,104.6134,104.6807,20466.0
2017-09-19 11:15:00,124.56,124.61,124.54,124.6,24230.0,104.6891,104.7311,104.6723,104.7227,24230.0
2017-09-19 11:20:00,124.6,124.67,124.59,124.66,23680.0,104.7227,104.7815,104.7143,104.7731,23680.0
2017-09-19 11:25:00,124.66,124.72,124.61,124.7,47215.0,104.7731,104.8236,104.7311,104.8067,47215.0
2017-09-19 11:30:00,124.71,124.71,124.52,124.53,47361.0,104.8151,104.8151,104.6555,104.6639,47361.0
2017-09-19 11:35:00,124.53,124.61,124.53,124.6,18439.0,104.6639,104.7311,104.6639,104.7227,18439.0
2017-09-19 11:40:00,124.6,124.61,124.37,124.4,34293.0,104.7227,104.7311,104.5294,104.5546,34293.0
2017-09-19 11:45:00,124.41,124.7,124.4,124.66,38904.0,104.563,104.8067,104.5546,104.7731,38904.0
2017-09-19 11:50:00,124.67,124.68,124.63,124.64,17498.0,104.7815,104.7899,104.7479,104.7563,17498.0
2017-09-19 11:55:00,124.65,124.69,124.63,124.65,24083.0,104.7647,104.7983,104.7479,104.7647,24083.0
2017-09-19 12:00:00,124.64,124.69,124.56,124.6,19142.0,104.7563,104.7983,104.6891,104.7227,19142.0
2017-09-19 12:05:00,124.6,124.71,124.59,124.69,36981.0,104.7227,104.8151,104.7143,104.7983,36981.0
2017-09-19 12:10:00,124.68,124.71,124.63,124.63,30802.0,104.7899,104.8151,104.7479,104.7479,30802.0
2017-09-19 12:15:00,124.64,124.72,124.63,124.66,18404.0,104.7563,104.8236,104.7479,104.7731,18404.0
2017-09-19 12:20:00,124.69,124.7,124.56,124.57,31850.0,104.7983,104.8067,104.6891,104.6975,31850.0
2017-09-19 12:25:00,124.58,124.68,124.56,124.62,29161.0,104.7059,104.7899,104.6891,104.7395,29161.0
2017-09-19 12:30:00,124.61,124.64,124.58,124.64,10045.0,104.7311,104.7563,104.7059,104.7563,10045.0
2017-09-19 12:35:00,124.65,124.65,124.57,124.57,16127.0,104.7647,104.7647,104.6975,104.6975,16127.0
2017-09-19 12:40:00,124.58,124.68,124.58,124.66,11725.0,104.7059,104.7899,104.7059,104.7731,11725.0
2017-09-19 12:45:00,124.66,124.69,124.64,124.66,15623.0,104.7731,104.7983,104.7563,104.7731,15623.0
2017-09-19 12:50:00,124.66,124.75,124.66,124.74,10270.0,104.7731,104.8488,104.7731,104.8404,10270.0
2017-09-19 12:55:00,124.75,124.89,124.74,124.86,39239.0,104.8488,104.9664,104.8404,104.9412,39239.0
2017-09-19 13:00:00,124.85,124.87,124.77,124.8,16345.0,104.9328,104.9496,104.8656,104.8908,16345.0
2017-09-19 13:05:00,124.8,124.81,124.75,124.8,17438.0,104.8908,104.8992,104.8488,104.8908,17438.0
2017-09-19 13:10:00,124.8,124.84,124.79,124.8,11592.0,104.8908,104.9244,104.8824,104.8908,11592.0
2017-09-19 13:15:00,124.81,124.89,124.81,124.87,22360.0,104.8992,104.9664,104.8992,104.9496,22360.0
2017-09-19 13:20:00,124.87,124.92,124.86,124.91,22340.0,104.9496,104.9916,104.9412,104.9832,22340.0
2017-09-19 13:25:00,124.9,124.91,124.85,124.91,13080.0,104.9748,104.9832,104.9328,104.9832,13080.0
2017-09-19 13:30:00,124.9,124.92,124.88,124.89,13922.0,104.9748,104.9916,104.958,104.9664,13922.0
2017-09-19 13:35:00,124.9,124.92,124.87,124.9,20117.0,104.9748,104.9916,104.9496,104.9748,20117.0
2017-09-19 13:40:00,124.9,124.93,124.89,124.92,14590.0,104.9748,105.0001,104.9664,104.9916,14590.0
2017-09-19 13:45:00,124.92,124.92,124.84,124.88,21718.0,104.9916,104.9916,104.9244,104.958,21718.0
2017-09-19 13:50:00,124.88,124.89,124.82,124.84,20836.0,104.958,104.9664,104.9076,104.9244,20836.0
2017-09-19 13:55:00,124.84,124.86,124.78,124.83,18535.0,104.9244,104.9412,104.874,104.916,18535.0
2017-09-19 14:00:00,124.84,124.85,124.78,124.81,11958.0,104.9244,104.9328,104.874,104.8992,11958.0
2017-09-19 14:05:00,124.82,124.85,124.76,124.8,32296.0,104.9076,104.9328,104.8572,104.8908,32296.0
2017-09-19 14:10:00,124.79,124.81,124.71,124.81,30202.0,104.8824,104.8992,104.8151,104.8992,30202.0
2017-09-19 14:15:00,124.79,124.85,124.79,124.85,27990.0,104.8824,104.9328,104.8824,104.9328,27990.0
2017-09-19 14:20:00,124.84,124.88,124.81,124.85,16170.0,104.9244,104.958,104.8992,104.9328,16170.0
2017-09-19 14:25:00,124.84,124.88,124.75,124.76,21562.0,104.9244,104.958,104.8488,104.8572,21562.0
2017-09-19 14:30:00,124.76,124.8,124.68,124.78,36331.0,104.8572,104.8908,104.7899,104.874,36331.0
2017-09-19 14:35:00,124.79,124.82,124.7,124.78,21623.0,104.8824,104.9076,104.8067,104.874,21623.0
2017-09-19 14:40:00,124.77,124.81,124.76,124.78,13453.0,104.8656,104.8992,104.8572,104.874,13453.0
2017-09-19 14:45:00,124.78,124.81,124.74,124.75,12035.0,104.874,104.8992,104.8404,104.8488,12035.0
2017-09-19 14:50:00,124.73,124.76,124.72,124.72,20635.0,104.832,104.8572,104.8236,104.8236,20635.0
2017-09-19 14:55:00,124.72,124.73,124.65,124.71,40255.0,104.8236,104.832,104.7647,104.8151,40255.0
2017-09-19 15:00:00,124.71,124.75,124.69,124.71,25981.0,104.8151,104.8488,104.7983,104.8151,25981.0
2017-09-19 15:05:00,124.7,124.71,124.66,124.67,26575.0,104.8067,104.8151,104.7731,104.7815,26575.0
2017-09-19 15:10:00,124.67,124.71,124.63,124.68,25121.0,104.7815,104.8151,104.7479,104.7899,25121.0
2017-09-19 15:15:00,124.68,124.7,124.54,124.56,38263.0,104.7899,104.8067,104.6723,104.6891,38263.0
2017-09-19 15:20:00,124.55,124.67,124.55,124.66,21974.0,104.6807,104.7815,104.6807,104.7731,21974.0
2017-09-19 15:25:00,124.66,124.67,124.59,124.65,28791.0,104.7731,104.7815,104.7143,104.7647,28791.0
2017-09-19 15:30:00,124.65,124.77,124.61,124.76,33776.0,104.7647,104.8656,104.7311,104.8572,33776.0
2017-09-19 15:35:00,124.76,124.77,124.71,124.73,31348.0,104.8572,104.8656,104.8151,104.832,31348.0
2017-09-19 15:40:00,124.74,124.75,124.7,124.72,60223.0,104.8404,104.8488,104.8067,104.8236,60223.0
2017-09-19 15:45:00,124.71,124.73,124.67,124.73,53229.0,104.8151,104.832,104.7815,104.832,53229.0
2017-09-19 15:50:00,124.73,124.74,124.67,124.7,62610.0,104.832,104.8404,104.7815,104.8067,62610.0
2017-09-19 15:55:00,124.7,124.74,124.63,124.74,107132.0,104.8067,104.8404,104.7479,104.8404,107132.0
2017-09-20 09:30:00,124.97,125.1,124.76,125.1,142777.0,105.0337,105.1429,104.8572,105.1429,142777.0
2017-09-20 09:35:00,125.09,125.28,124.97,125.16,51794.0,105.1345,105.2942,105.0337,105.1934,51794.0
2017-09-20 09:40:00,125.2,125.26,124.82,124.92,47321.0,105.227,105.2774,104.9076,104.9916,47321.0
2017-09-20 09:45:00,124.92,125.12,124.9,125.0,22979.0,104.9916,105.1597,104.9748,105.0589,22979.0
2017-09-20 09:50:00,125.0,125.11,124.92,124.97,25415.0,105.0589,105.1513,104.9916,105.0337,25415.0
2017-09-20 09:55:00,124.96,125.13,124.92,125.07,19670.0,105.0253,105.1681,104.9916,105.1177,19670.0
2017-09-20 10:00:00,125.11,125.11,124.84,124.84,29707.0,105.1513,105.1513,104.9244,104.9244,29707.0
2017-09-20 10:05:00,124.86,124.91,124.8,124.87,14853.0,104.9412,104.9832,104.8908,104.9496,14853.0
2017-09-20 10:10:00,124.87,124.88,124.66,124.67,47223.0,104.9496,104.958,104.7731,104.7815,47223.0
2017-09-20 10:15:00,124.68,124.7,124.39,124.54,46824.0,104.7899,104.8067,104.5462,104.6723,46824.0
2017-09-20 10:20:00,124.53,124.59,124.42,124.55,29659.0,104.6639,104.7143,104.5714,104.6807,29659.0
2017-09-20 10:25:00,124.55,124.72,124.48,124.68,15912.0,104.6807,104.8236,104.6218,104.7899,15912.0
2017-09-20 10:30:00,124.7,124.83,124.66,124.78,29458.0,104.8067,104.916,104.7731,104.874,29458.0
2017-09-20 10:35:00,124.77,124.91,124.74,124.75,40089.0,104.8656,104.9832,104.8404,104.8488,40089.0
2017-09-20 10:40:00,124.74,124.76,124.58,124.61,18203.0,104.8404,104.8572,104.7059,104.7311,18203.0
2017-09-20 10:45:00,124.6,124.63,124.51,124.52,29606.0,104.7227,104.7479,104.6471,104.6555,29606.0
2017-09-20 10:50:00,124.52,124.54,124.4,124.41,36272.0,104.6555,104.6723,104.5546,104.563,36272.0
2017-09-20 10:55:00,124.43,124.58,124.41,124.51,21936.0,104.5798,104.7059,104.563,104.6471,21936.0
2017-09-20 11:00:00,124.51,124.53,124.39,124.53,26613.0,104.6471,104.6639,104.5462,104.6639,26613.0
2017-09-20 11:05:00,124.54,124.62,124.49,124.61,16029.0,104.6723,104.7395,104.6302,104.7311,16029.0
2017-09-20 11:10:00,124.59,124.69,124.57,124.67,12680.0,104.7143,104.7983,104.6975,104.7815,12680.0
2017-09-20 11:15:00,124.68,124.75,124.61,124.61,8691.0,104.7899,104.8488,104.7311,104.7311,8691.0
2017-09-20 11:20:00,124.65,124.7,124.59,124.66,10816.0,104.7647,104.8067,104.7143,104.7731,10816.0
2017-09-20 11:25:00,124.68,124.74,124.67,124.69,8364.0,104.7899,104.8404,104.7815,104.7983,8364.0
2017-09-20 11:30:00,124.68,124.75,124.67,124.74,17538.0,104.7899,104.8488,104.7815,104.8404,17538.0
2017-09-20 11:35:00,124.74,124.78,124.64,124.67,18687.0,104.8404,104.874,104.7563,104.7815,18687.0
2017-09-20 11:40:00,124.67,124.72,124.63,124.68,17073.0,104.7815,104.8236,104.7479,104.7899,17073.0
2017-09-20 11:45:00,124.68,124.7,124.55,124.55,11055.0,104.7899,104.8067,104.6807,104.6807,11055.0
2017-09-20 11:50:00,124.52,124.55,124.47,124.49,13173.0,104.6555,104.6807,104.6134,104.6302,13173.0
2017-09-20 11:55:00,124.48,124.55,124.41,124.47,23429.0,104.6218,104.6807,104.563,104.6134,23429.0
2017-09-20 12:00:00,124.47,124.55,124.46,124.49,8992.0,104.6134,104.6807,104.605,104.6302,8992.0
2017-09-20 12:05:00,124.48,124.52,124.46,124.5,9022.0,104.6218,104.6555,104.605,104.6386,9022.0
2017-09-20 12:10:00,124.5,124.56,124.48,124.5,6926.0,104.6386,104.6891,104.6218,104.6386,6926.0
2017-09-20 12:15:00,124.5,124.5,124.4,124.44,11932.0,104.6386,104.6386,104.5546,104.5882,11932.0
2017-09-20 12:20:00,124.44,124.51,124.44,124.48,6304.0,104.5882,104.6471,104.5882,104.6218,6304.0
2017-09-20 12:25:00,124.48,124.48,124.33,124.38,21246.0,104.6218,104.6218,104.4958,104.5378,21246.0
2017-09-20 12:30:00,124.39,124.44,124.38,124.4,5828.0,104.5462,104.5882,104.5378,104.5546,5828.0
2017-09-20 12:35:00,124.41,124.52,124.41,124.43,16098.0,104.563,104.6555,104.563,104.5798,16098.0
2017-09-20 12:40:00,124.41,124.44,124.38,124.39,16808.0,104.563,104.5882,104.5378,104.5462,16808.0
2017-09-20 12:45:00,124.39,124.39,124.33,124.37,20615.0,104.5462,104.5462,104.4958,104.5294,20615.0
2017-09-20 12:50:00,124.36,124.4,124.32,124.39,9093.0,104.521,104.5546,104.4874,104.5462,9093.0
2017-09-20 12:55:00,124.39,124.41,124.37,124.41,9999.0,104.5462,104.563,104.5294,104.563,9999.0
2017-09-20 13:00:00,124.41,124.43,124.36,124.39,10437.0,104.563,104.5798,104.521,104.5462,10437.0
2017-09-20 13:05:00,124.39,124.4,124.34,124.34,11333.0,104.5462,104.5546,104.5042,104.5042,11333.0
2017-09-20 13:10:00,124.34,124.36,124.3,124.33,6414.0,104.5042,104.521,104.4706,104.4958,6414.0
2017-09-20 13:15:00,124.33,124.37,124.28,124.31,13442.0,104.4958,104.5294,104.4537,104.479,13442.0
2017-09-20 13:20:00,124.3,124.3,124.18,124.22,22243.0,104.4706,104.4706,104.3697,104.4033,22243.0
2017-09-20 13:25:00,124.21,124.27,124.21,124.24,5905.0,104.3949,104.4453,104.3949,104.4201,5905.0
2017-09-20 13:30:00,124.24,124.29,124.22,124.28,6632.0,104.4201,104.4621,104.4033,104.4537,6632.0
2017-09-20 13:35:00,124.28,124.34,124.28,124.28,11143.0,104.4537,104.5042,104.4537,104.4537,11143.0
2017-09-20 13:40:00,124.28,124.32,124.28,124.31,11632.0,104.4537,104.4874,104.4537,104.479,11632.0
2017-09-20 13:45:00,124.34,124.47,124.31,124.46,30443.0,104.5042,104.6134,104.479,104.605,30443.0
2017-09-20 13:50:00,124.45,124.51,124.38,124.48,10791.0,104.5966,104.6471,104.5378,104.6218,10791.0
2017-09-20 13:55:00,124.5,124.59,124.5,124.53,14952.0,104.6386,104.7143,104.6386,104.6639,14952.0
2017-09-20 14:00:00,124.5,124.54,124.24,124.48,31255.0,104.6386,104.6723,104.4201,104.6218,31255.0
2017-09-20 14:05:00,124.57,124.73,124.57,124.6,29756.0,104.6975,104.832,104.6975,104.7227,29756.0
2017-09-20 14:10:00,124.67,124.69,124.53,124.58,18921.0,104.7815,104.7983,104.6639,104.7059,18921.0
2017-09-20 14:15:00,124.58,124.6,124.51,124.54,13956.0,104.7059,104.7227,104.6471,104.6723,13956.0
2017-09-20 14:20:00,124.55,124.57,124.29,124.43,30778.0,104.6807,104.6975,104.4621,104.5798,30778.0
2017-09-20 14:25:00,124.42,124.54,124.34,124.49,22631.0,104.5714,104.6723,104.5042,104.6302,22631.0
2017-09-20 14:30:00,124.49,124.55,124.38,124.53,18384.0,104.6302,104.6807,104.5378,104.6639,18384.0
2017-09-20 14:35:00,124.52,124.56,124.4,124.52,16778.0,104.6555,104.6891,104.5546,104.6555,16778.0
2017-09-20 14:40:00,124.48,124.52,124.33,124.47,15151.0,104.6218,104.6555,104.4958,104.6134,15151.0
2017-09-20 14:45:00,124.5,124.75,124.5,124.73,25780.0,104.6386,104.8488,104.6386,104.832,25780.0
2017-09-20 14:50:00,124.73,124.76,124.68,124.72,13893.0,104.832,104.8572,104.7899,104.8236,13893.0
2017-09-20 14:55:00,124.73,124.82,124.66,124.67,32455.0,104.832,104.9076,104.7731,104.7815,32455.0
2017-09-20 15:00:00,124.67,124.68,124.6,124.61,15214.0,104.7815,104.7899,104.7227,104.7311,15214.0
2017-09-20 15:05:00,124.6,124.62,124.56,124.59,15673.0,104.7227,104.7395,104.6891,104.7143,15673.0
2017-09-20 15:10:00,124.6,124.65,124.56,124.61,27353.0,104.7227,104.7647,104.6891,104.7311,27353.0
2017-09-20 15:15:00,124.61,124.72,124.59,124.71,18976.0,104.7311,104.8236,104.7143,104.8151,18976.0
2017-09-20 15:20:00,124.71,124.73,124.68,124.69,17860.0,104.8151,104.832,104.7899,104.7983,17860.0
2017-09-20 15:25:00,124.69,124.71,124.64,124.71,18920.0,104.7983,104.8151,104.7563,104.8151,18920.0
2017-09-20 15:30:00,124.71,124.82,124.71,124.8,36757.0,104.8151,104.9076,104.8151,104.8908,36757.0
2017-09-20 15:35:00,124.8,124.81,124.7,124.73,31424.0,104.8908,104.8992,104.8067,104.832,31424.0
2017-09-20 15:40:00,124.74,124.74,124.69,124.71,47612.0,104.8404,104.8404,104.7983,104.8151,47612.0
2017-09-20 15:45:00,124.71,124.83,124.71,124.8,56996.0,104.8151,104.916,104.8151,104.8908,56996.0
2017-09-20 15:50:00,124.81,124.88,124.75,124.79,69038.0,104.8992,104.958,104.8488,104.8824,69038.0
2017-09-20 15:55:00,124.79,124.98,124.79,124.89,179176.0,104.8824,105.0421,104.8824,104.9664,179176.0
2017-09-21 09:30:00,124.52,124.55,124.13,124.21,138062.0,104.6555,104.6807,104.3277,104.3949,138062.0
2017-09-21 09:35:00,124.17,124.32,123.85,123.9,110214.0,104.3613,104.4874,104.0923,104.1344,110214.0
2017-09-21 09:40:00,123.88,124.29,123.82,124.15,35907.0,104.1176,104.4621,104.0671,104.3445,35907.0
2017-09-21 09:45:00,124.16,124.36,124.06,124.25,59709.0,104.3529,104.521,104.2688,104.4285,59709.0
2017-09-21 09:50:00,124.28,124.58,124.15,124.53,37160.0,104.4537,104.7059,104.3445,104.6639,37160.0
2017-09-21 09:55:00,124.54,124.79,124.52,124.61,54343.0,104.6723,104.8824,104.6555,104.7311,54343.0
2017-09-21 10:00:00,124.63,124.9,124.61,124.85,22031.0,104.7479,104.9748,104.7311,104.9328,22031.0
2017-09-21 10:05:00,124.88,124.89,124.69,124.78,18372.0,104.958,104.9664,104.7983,104.874,18372.0
2017-09-21 10:10:00,124.77,124.79,124.65,124.69,17257.0,104.8656,104.8824,104.7647,104.7983,17257.0
2017-09-21 10:15:00,124.7,124.78,124.65,124.73,15771.0,104.8067,104.874,104.7647,104.832,15771.0
2017-09-21 10:20:00,124.74,124.8,124.67,124.74,28939.0,104.8404,104.8908,104.7815,104.8404,28939.0
2017-09-21 10:25:00,124.78,124.95,124.76,124.91,28325.0,104.874,105.0169,104.8572,104.9832,28325.0
2017-09-21 10:30:00,124.92,125.04,124.87,124.91,53684.0,104.9916,105.0925,104.9496,104.9832,53684.0
2017-09-21 10:35:00,124.9,124.91,124.62,124.64,47574.0,104.9748,104.9832,104.7395,104.7563,47574.0
2017-09-21 10:40:00,124.65,124.69,124.59,124.6,18670.0,104.7647,104.7983,104.7143,104.7227,18670.0
2017-09-21 10:45:00,124.59,124.72,124.56,124.72,27333.0,104.7143,104.8236,104.6891,104.8236,27333.0
2017-09-21 10:50:00,124.71,124.82,124.66,124.76,19321.0,104.8151,104.9076,104.7731,104.8572,19321.0
2017-09-21 10:55:00,124.78,124.84,124.72,124.73,13878.0,104.874,104.9244,104.8236,104.832,13878.0
2017-09-21 11:00:00,124.74,124.78,124.66,124.67,10459.0,104.8404,104.874,104.7731,104.7815,10459.0
2017-09-21 11:05:00,124.66,124.81,124.66,124.8,4514.0,104.7731,104.8992,104.7731,104.8908,4514.0
2017-09-21 11:10:00,124.8,124.84,124.77,124.78,12239.0,104.8908,104.9244,104.8656,104.874,12239.0
2017-09-21 11:15:00,124.76,124.76,124.71,124.73,8784.0,104.8572,104.8572,104.8151,104.832,8784.0
2017-09-21 11:20:00,124.74,124.83,124.73,124.82,13335.0,104.8404,104.916,104.832,104.9076,13335.0
2017-09-21 11:25:00,124.83,124.87,124.77,124.79,12389.0,104.916,104.9496,104.8656,104.8824,12389.0
2017-09-21 11:30:00,124.78,124.78,124.68,124.68,11198.0,104.874,104.874,104.7899,104.7899,11198.0
2017-09-21 11:35:00,124.66,124.72,124.65,124.66,11493.0,104.7731,104.8236,104.7647,104.7731,11493.0
2017-09-21 11:40:00,124.66,124.8,124.66,124.77,13056.0,104.7731,104.8908,104.7731,104.8656,13056.0
2017-09-21 11:45:00,124.75,124.77,124.69,124.75,12109.0,104.8488,104.8656,104.7983,104.8488,12109.0
2017-09-21 11:50:00,124.75,124.77,124.64,124.65,14239.0,104.8488,104.8656,104.7563,104.7647,14239.0
2017-09-21 11:55:00,124.64,124.68,124.6,124.68,10285.0,104.7563,104.7899,104.7227,104.7899,10285.0
2017-09-21 12:00:00,124.69,124.73,124.62,124.71,8607.0,104.7983,104.832,104.7395,104.8151,8607.0
2017-09-21 12:05:00,124.7,124.79,124.66,124.79,8340.0,104.8067,104.8824,104.7731,104.8824,8340.0
2017-09-21 12:10:00,124.81,124.83,124.55,124.57,22525.0,104.8992,104.916,104.6807,104.6975,22525.0
2017-09-21 12:15:00,124.56,124.56,124.44,124.48,22277.0,104.6891,104.6891,104.5882,104.6218,22277.0
2017-09-21 12:20:00,124.48,124.57,124.45,124.57,11950.0,104.6218,104.6975,104.5966,104.6975,11950.0
2017-09-21 12:25:00,124.58,124.62,124.52,124.58,6650.0,104.7059,104.7395,104.6555,104.7059,6650.0
2017-09-21 12:30:00,124.56,124.59,124.48,124.51,13885.0,104.6891,104.7143,104.6218,104.6471,13885.0
2017-09-21 12:35:00,124.48,124.6,124.48,124.6,11758.0,104.6218,104.7227,104.6218,104.7227,11758.0
2017-09-21 12:40:00,124.58,124.58,124.41,124.46,26930.0,104.7059,104.7059,104.563,104.605,26930.0
2017-09-21 12:45:00,124.48,124.53,124.47,124.52,8607.0,104.6218,104.6639,104.6134,104.6555,8607.0
2017-09-21 12:50:00,124.51,124.54,124.46,124.51,16581.0,104.6471,104.6723,104.605,104.6471,16581.0
2017-09-21 12:55:00,124.49,124.53,124.45,124.53,6755.0,104.6302,104.6639,104.5966,104.6639,6755.0
2017-09-21 13:00:00,124.53,124.61,124.52,124.59,8210.0,104.6639,104.7311,104.6555,104.7143,8210.0
2017-09-21 13:05:00,124.59,124.59,124.56,124.58,6422.0,104.7143,104.7143,104.6891,104.7059,6422.0
2017-09-21 13:10:00,124.58,124.59,124.54,124.55,7135.0,104.7059,104.7143,104.6723,104.6807,7135.0
2017-09-21 13:15:00,124.55,124.56,124.51,124.52,18863.0,104.6807,104.6891,104.6471,104.6555,18863.0
2017-09-21 13:20:00,124.52,124.64,124.52,124.61,3702.0,104.6555,104.7563,104.6555,104.7311,3702.0
2017-09-21 13:25:00,124.6,124.65,124.58,124.64,8000.0,104.7227,104.7647,104.7059,104.7563,8000.0
2017-09-21 13:30:00,124.64,124.65,124.57,124.62,15279.0,104.7563,104.7647,104.6975,104.7395,15279.0
2017-09-21 13:35:00,124.62,124.75,124.61,124.74,12464.0,104.7395,104.8488,104.7311,104.8404,12464.0
2017-09-21 13:40:00,124.74,124.74,124.66,124.66,4783.0,104.8404,104.8404,104.7731,104.7731,4783.0
2017-09-21 13:45:00,124.66,124.68,124.6,124.6,11144.0,104.7731,104.7899,104.7227,104.7227,11144.0
2017-09-21 13:50:00,124.61,124.67,124.59,124.64,10111.0,104.7311,104.7815,104.7143,104.7563,10111.0
2017-09-21 13:55:00,124.64,124.72,124.63,124.66,5987.0,104.7563,104.8236,104.7479,104.7731,5987.0
2017-09-21 14:00:00,124.67,124.72,124.66,124.71,7990.0,104.7815,104.8236,104.7731,104.8151,7990.0
2017-09-21 14:05:00,124.72,124.82,124.72,124.79,11797.0,104.8236,104.9076,104.8236,104.8824,11797.0
2017-09-21 14:10:00,124.78,124.78,124.69,124.72,10814.0,104.874,104.874,104.7983,104.8236,10814.0
2017-09-21 14:15:00,124.73,124.74,124.68,124.71,5846.0,104.832,104.8404,104.7899,104.8151,5846.0
2017-09-21 14:20:00,124.71,124.72,124.64,124.65,10343.0,104.8151,104.8236,104.7563,104.7647,10343.0
2017-09-21 14:25:00,124.66,124.69,124.59,124.63,8861.0,104.7731,104.7983,104.7143,104.7479,8861.0
2017-09-21 14:30:00,124.62,124.63,124.55,124.55,9139.0,104.7395,104.7479,104.6807,104.6807,9139.0
2017-09-21 14:35:00,124.54,124.59,124.52,124.55,9817.0,104.6723,104.7143,104.6555,104.6807,9817.0
2017-09-21 14:40:00,124.56,124.59,124.5,124.5,10308.0,104.6891,104.7143,104.6386,104.6386,10308.0
2017-09-21 14:45:00,124.5,124.5,124.42,124.48,39153.0,104.6386,104.6386,104.5714,104.6218,39153.0
2017-09-21 14:50:00,124.48,124.52,124.44,124.51,13470.0,104.6218,104.6555,104.5882,104.6471,13470.0
2017-09-21 14:55:00,124.51,124.59,124.49,124.59,10181.0,104.6471,104.7143,104.6302,104.7143,10181.0
2017-09-21 15:00:00,124.59,124.64,124.54,124.62,19245.0,104.7143,104.7563,104.6723,104.7395,19245.0
2017-09-21 15:05:00,124.62,124.69,124.61,124.67,19207.0,104.7395,104.7983,104.7311,104.7815,19207.0
2017-09-21 15:10:00,124.67,124.67,124.61,124.65,16214.0,104.7815,104.7815,104.7311,104.7647,16214.0
2017-09-21 15:15:00,124.65,124.68,124.58,124.59,19810.0,104.7647,104.7899,104.7059,104.7143,19810.0
2017-09-21 15:20:00,124.59,124.68,124.59,124.66,11868.0,104.7143,104.7899,104.7143,104.7731,11868.0
2017-09-21 15:25:00,124.67,124.73,124.64,124.67,24461.0,104.7815,104.832,104.7563,104.7815,24461.0
2017-09-21 15:30:00,124.66,124.72,124.66,124.71,17450.0,104.7731,104.8236,104.7731,104.8151,17450.0
2017-09-21 15:35:00,124.71,124.79,124.68,124.77,44260.0,104.8151,104.8824,104.7899,104.8656,44260.0
2017-09-21 15:40:00,124.77,124.8,124.67,124.68,26687.0,104.8656,104.8908,104.7815,104.7899,26687.0
2017-09-21 15:45:00,124.68,124.72,124.65,124.7,31998.0,104.7899,104.8236,104.7647,104.8067,31998.0
2017-09-21 15:50:00,124.7,124.73,124.67,124.69,46462.0,104.8067,104.832,104.7815,104.7983,46462.0
2017-09-21 15:55:00,124.69,124.85,124.68,124.78,122159.0,104.7983,104.9328,104.7899,104.874,122159.0
2017-09-22 09:30:00,124.58,124.71,124.37,124.67,80342.0,104.7059,104.8151,104.5294,104.7815,80342.0
2017-09-22 09:35:00,124.71,125.0,124.67,124.92,35226.0,104.8151,105.0589,104.7815,104.9916,35226.0
2017-09-22 09:40:00,124.92,125.28,124.89,125.11,63733.0,104.9916,105.2942,104.9664,105.1513,63733.0
2017-09-22 09:45:00,125.11,125.11,124.92,124.97,22352.0,105.1513,105.1513,104.9916,105.0337,22352.0
2017-09-22 09:50:00,124.99,125.02,124.86,124.95,24417.0,105.0505,105.0757,104.9412,105.0169,24417.0
2017-09-22 09:55:00,124.96,125.1,124.89,125.04,14250.0,105.0253,105.1429,104.9664,105.0925,14250.0
2017-09-22 10:00:00,125.05,125.14,125.01,125.08,23333.0,105.1009,105.1766,105.0673,105.1261,23333.0
2017-09-22 10:05:00,125.09,125.25,124.99,125.25,24173.0,105.1345,105.269,105.0505,105.269,24173.0
2017-09-22 10:10:00,125.25,125.25,124.99,124.99,19577.0,105.269,105.269,105.0505,105.0505,19577.0
2017-09-22 10:15:00,125.01,125.18,125.01,125.18,17218.0,105.0673,105.2102,105.0673,105.2102,17218.0
2017-09-22 10:20:00,125.17,125.42,125.16,125.26,49156.0,105.2018,105.4119,105.1934,105.2774,49156.0
2017-09-22 10:25:00,125.27,125.3,125.19,125.25,20872.0,105.2858,105.311,105.2186,105.269,20872.0
2017-09-22 10:30:00,125.24,125.28,125.1,125.28,22797.0,105.2606,105.2942,105.1429,105.2942,22797.0
2017-09-22 10:35:00,125.27,125.39,125.23,125.28,19951.0,105.2858,105.3867,105.2522,105.2942,19951.0
2017-09-22 10:40:00,125.27,125.37,125.19,125.22,29940.0,105.2858,105.3699,105.2186,105.2438,29940.0
2017-09-22 10:45:00,125.2,125.22,124.9,124.91,24014.0,105.227,105.2438,104.9748,104.9832,24014.0
2017-09-22 10:50:00,124.91,124.99,124.91,124.93,13658.0,104.9832,105.0505,104.9832,105.0001,13658.0
2017-09-22 10:55:00,124.92,124.98,124.78,124.98,25551.0,104.9916,105.0421,104.874,105.0421,25551.0
2017-09-22 11:00:00,124.97,125.12,124.96,124.98,10708.0,105.0337,105.1597,105.0253,105.0421,10708.0
2017-09-22 11:05:00,124.99,125.07,124.96,124.97,9120.0,105.0505,105.1177,105.0253,105.0337,9120.0
2017-09-22 11:10:00,124.97,125.15,124.97,125.1,12466.0,105.0337,105.185,105.0337,105.1429,12466.0
2017-09-22 11:15:00,125.11,125.19,125.09,125.11,11586.0,105.1513,105.2186,105.1345,105.1513,11586.0
2017-09-22 11:20:00,125.12,125.15,124.96,124.99,16452.0,105.1597,105.185,105.0253,105.0505,16452.0
2017-09-22 11:25:00,124.96,124.96,124.86,124.9,11930.0,105.0253,105.0253,104.9412,104.9748,11930.0
2017-09-22 11:30:00,124.88,125.05,124.87,124.97,21675.0,104.958,105.1009,104.9496,105.0337,21675.0
2017-09-22 11:35:00,124.98,125.04,124.9,124.92,10480.0,105.0421,105.0925,104.9748,104.9916,10480.0
2017-09-22 11:40:00,124.92,124.93,124.85,124.86,12649.0,104.9916,105.0001,104.9328,104.9412,12649.0
2017-09-22 11:45:00,124.86,124.91,124.82,124.83,28492.0,104.9412,104.9832,104.9076,104.916,28492.0
2017-09-22 11:50:00,124.84,125.0,124.83,124.89,39389.0,104.9244,105.0589,104.916,104.9664,39389.0
2017-09-22 11:55:00,124.9,124.93,124.73,124.74,23453.0,104.9748,105.0001,104.832,104.8404,23453.0
2017-09-22 12:00:00,124.73,124.75,124.66,124.67,10303.0,104.832,104.8488,104.7731,104.7815,10303.0
2017-09-22 12:05:00,124.68,124.83,124.66,124.81,14924.0,104.7899,104.916,104.7731,104.8992,14924.0
2017-09-22 12:10:00,124.82,124.83,124.73,124.79,5624.0,104.9076,104.916,104.832,104.8824,5624.0
2017-09-22 12:15:00,124.78,124.8,124.75,124.8,6984.0,104.874,104.8908,104.8488,104.8908,6984.0
2017-09-22 12:20:00,124.8,124.92,124.79,124.87,11221.0,104.8908,104.9916,104.8824,104.9496,11221.0
2017-09-22 12:25:00,124.86,124.92,124.83,124.84,7564.0,104.9412,104.9916,104.916,104.9244,7564.0
2017-09-22 12:30:00,124.84,124.93,124.84,124.87,14046.0,104.9244,105.0001,104.9244,104.9496,14046.0
2017-09-22 12:35:00,124.87,124.89,124.84,124.87,5918.0,104.9496,104.9664,104.9244,104.9496,5918.0
2017-09-22 12:40:00,124.85,124.93,124.85,124.89,6629.0,104.9328,105.0001,104.9328,104.9664,6629.0
2017-09-22 12:45:00,124.88,124.89,124.78,124.78,9748.0,104.958,104.9664,104.874,104.874,9748.0
2017-09-22 12:50:00,124.79,124.9,124.78,124.89,6302.0,104.8824,104.9748,104.874,104.9664,6302.0
2017-09-22 12:55:00,124.91,124.91,124.78,124.79,8731.0,104.9832,104.9832,104.874,104.8824,8731.0
2017-09-22 13:00:00,124.8,124.84,124.78,124.79,8164.0,104.8908,104.9244,104.874,104.8824,8164.0
2017-09-22 13:05:00,124.79,124.81,124.76,124.77,8152.0,104.8824,104.8992,104.8572,104.8656,8152.0
2017-09-22 13:10:00,124.76,124.77,124.7,124.72,9841.0,104.8572,104.8656,104.8067,104.8236,9841.0
2017-09-22 13:15:00,124.73,124.73,124.58,124.67,18277.0,104.832,104.832,104.7059,104.7815,18277.0
2017-09-22 13:20:00,124.67,124.74,124.66,124.73,5563.0,104.7815,104.8404,104.7731,104.832,5563.0
2017-09-22 13:25:00,124.71,124.73,124.69,124.71,7996.0,104.8151,104.832,104.7983,104.8151,7996.0
2017-09-22 13:30:00,124.7,124.76,124.69,124.73,5821.0,104.8067,104.8572,104.7983,104.832,5821.0
2017-09-22 13:35:00,124.73,124.78,124.72,124.73,9313.0,104.832,104.874,104.8236,104.832,9313.0
2017-09-22 13:40:00,124.72,124.79,124.71,124.78,7341.0,104.8236,104.8824,104.8151,104.874,7341.0
2017-09-22 13:45:00,124.78,124.78,124.69,124.69,4898.0,104.874,104.874,104.7983,104.7983,4898.0
2017-09-22 13:50:00,124.68,124.68,124.54,124.55,19827.0,104.7899,104.7899,104.6723,104.6807,19827.0
2017-09-22 13:55:00,124.56,124.58,124.51,124.58,7285.0,104.6891,104.7059,104.6471,104.7059,7285.0
2017-09-22 14:00:00,124.58,124.62,124.53,124.54,22962.0,104.7059,104.7395,104.6639,104.6723,22962.0
2017-09-22 14:05:00,124.53,124.53,124.38,124.39,31800.0,104.6639,104.6639,104.5378,104.5462,31800.0
2017-09-22 14:10:00,124.4,124.4,124.35,124.39,21463.0,104.5546,104.5546,104.5126,104.5462,21463.0
2017-09-22 14:15:00,124.39,124.46,124.36,124.42,12201.0,104.5462,104.605,104.521,104.5714,12201.0
2017-09-22 14:20:00,124.42,124.52,124.42,124.52,24080.0,104.5714,104.6555,104.5714,104.6555,24080.0
2017-09-22 14:25:00,124.51,124.53,124.5,124.51,18351.0,104.6471,104.6639,104.6386,104.6471,18351.0
2017-09-22 14:30:00,124.51,124.52,124.5,124.51,9383.0,104.6471,104.6555,104.6386,104.6471,9383.0
2017-09-22 14:35:00,124.51,124.53,124.5,124.51,14324.0,104.6471,104.6639,104.6386,104.6471,14324.0
2017-09-22 14:40:00,124.51,124.55,124.5,124.5,18106.0,104.6471,104.6807,104.6386,104.6386,18106.0
2017-09-22 14:45:00,124.5,124.53,124.5,124.53,21500.0,104.6386,104.6639,104.6386,104.6639,21500.0
2017-09-22 14:50:00,124.52,124.53,124.5,124.51,13374.0,104.6555,104.6639,104.6386,104.6471,13374.0
2017-09-22 14:55:00,124.51,124.53,124.5,124.53,12941.0,104.6471,104.6639,104.6386,104.6639,12941.0
2017-09-22 15:00:00,124.53,124.55,124.52,124.52,9304.0,104.6639,104.6807,104.6555,104.6555,9304.0
2017-09-22 15:05:00,124.51,124.55,124.51,124.52,20097.0,104.6471,104.6807,104.6471,104.6555,20097.0
2017-09-22 15:10:00,124.52,124.55,124.51,124.52,6993.0,104.6555,104.6807,104.6471,104.6555,6993.0
2017-09-22 15:15:00,124.51,124.52,124.43,124.47,43958.0,104.6471,104.6555,104.5798,104.6134,43958.0
2017-09-22 15:20:00,124.47,124.47,124.38,124.41,25800.0,104.6134,104.6134,104.5378,104.563,25800.0
2017-09-22 15:25:00,124.42,124.43,124.36,124.36,20677.0,104.5714,104.5798,104.521,104.521,20677.0
2017-09-22 15:30:00,124.37,124.42,124.36,124.37,23032.0,104.5294,104.5714,104.521,104.5294,23032.0
2017-09-22 15:35:00,124.38,124.42,124.36,124.38,18451.0,104.5378,104.5714,104.521,104.5378,18451.0
2017-09-22 15:40:00,124.39,124.47,124.39,124.46,28079.0,104.5462,104.6134,104.5462,104.605,28079.0
2017-09-22 15:45:00,124.45,124.47,124.4,124.47,51264.0,104.5966,104.6134,104.5546,104.6134,51264.0
2017-09-22 15:50:00,124.47,124.55,124.47,124.52,48320.0,104.6134,104.6807,104.6134,104.6555,48320.0
2017-09-22 15:55:00,124.51,124.55,124.38,124.4,235090.0,104.6471,104.6807,104.5378,104.5546,235090.0
2017-09-25 09:30:00,124.37,124.41,124.23,124.28,68265.0,104.5294,104.563,104.4117,104.4537,68265.0
2017-09-25 09:35:00,124.26,124.55,124.25,124.51,41001.0,104.4369,104.6807,104.4285,104.6471,41001.0
2017-09-25 09:40:00,124.52,124.66,124.38,124.41,35854.0,104.6555,104.7731,104.5378,104.563,35854.0
2017-09-25 09:45:00,124.44,124.48,124.12,124.15,41930.0,104.5882,104.6218,104.3193,104.3445,41930.0
2017-09-25 09:50:00,124.17,124.21,124.0,124.21,35673.0,104.3613,104.3949,104.2184,104.3949,35673.0
2017-09-25 09:55:00,124.19,124.28,124.09,124.22,39462.0,104.3781,104.4537,104.2941,104.4033,39462.0
2017-09-25 10:00:00,124.22,124.26,124.11,124.21,72885.0,104.4033,104.4369,104.3109,104.3949,72885.0
2017-09-25 10:05:00,124.21,124.25,124.11,124.22,61695.0,104.3949,104.4285,104.3109,104.4033,61695.0
2017-09-25 10:10:00,124.24,124.72,124.24,124.51,67351.0,104.4201,104.8236,104.4201,104.6471,67351.0
2017-09-25 10:15:00,124.52,124.56,124.36,124.36,52278.0,104.6555,104.6891,104.521,104.521,52278.0
2017-09-25 10:20:00,124.37,124.45,124.27,124.29,30795.0,104.5294,104.5966,104.4453,104.4621,30795.0
2017-09-25 10:25:00,124.28,124.47,124.24,124.44,28667.0,104.4537,104.6134,104.4201,104.5882,28667.0
2017-09-25 10:30:00,124.46,124.59,124.41,124.47,21372.0,104.605,104.7143,104.563,104.6134,21372.0
2017-09-25 10:35:00,124.45,124.71,124.42,124.67,37058.0,104.5966,104.8151,104.5714,104.7815,37058.0
2017-09-25 10:40:00,124.66,124.78,124.63,124.75,29777.0,104.7731,104.874,104.7479,104.8488,29777.0
2017-09-25 10:45:00,124.73,124.74,124.48,124.57,21401.0,104.832,104.8404,104.6218,104.6975,21401.0
2017-09-25 10:50:00,124.54,124.56,124.42,124.47,17719.0,104.6723,104.6891,104.5714,104.6134,17719.0
2017-09-25 10:55:00,124.44,124.49,124.26,124.26,26968.0,104.5882,104.6302,104.4369,104.4369,26968.0
2017-09-25 11:00:00,124.25,124.34,124.02,124.12,60217.0,104.4285,104.5042,104.2352,104.3193,60217.0
2017-09-25 11:05:00,124.11,124.31,124.1,124.23,34034.0,104.3109,104.479,104.3025,104.4117,34034.0
2017-09-25 11:10:00,124.26,124.26,124.1,124.1,60573.0,104.4369,104.4369,104.3025,104.3025,60573.0
2017-09-25 11:15:00,124.12,124.2,124.05,124.12,13770.0,104.3193,104.3865,104.2604,104.3193,13770.0
2017-09-25 11:20:00,124.11,124.2,124.05,124.15,19662.0,104.3109,104.3865,104.2604,104.3445,19662.0
2017-09-25 11:25:00,124.17,124.3,124.13,124.29,17304.0,104.3613,104.4706,104.3277,104.4621,17304.0
2017-09-25 11:30:00,124.28,124.31,124.2,124.21,12974.0,104.4537,104.479,104.3865,104.3949,12974.0
2017-09-25 11:35:00,124.19,124.29,124.17,124.28,10873.0,104.3781,104.4621,104.3613,104.4537,10873.0
2017-09-25 11:40:00,124.28,124.35,124.24,124.25,12858.0,104.4537,104.5126,104.4201,104.4285,12858.0
2017-09-25 11:45:00,124.27,124.32,124.21,124.23,26852.0,104.4453,104.4874,104.3949,104.4117,26852.0
2017-09-25 11:50:00,124.22,124.28,124.16,124.27,8006.0,104.4033,104.4537,104.3529,104.4453,8006.0
2017-09-25 11:55:00,124.29,124.33,124.25,124.28,12208.0,104.4621,104.4958,104.4285,104.4537,12208.0
2017-09-25 12:00:00,124.29,124.33,124.21,124.21,13858.0,104.4621,104.4958,104.3949,104.3949,13858.0
2017-09-25 12:05:00,124.21,124.21,124.07,124.1,17716.0,104.3949,104.3949,104.2772,104.3025,17716.0
2017-09-25 12:10:00,124.11,124.11,123.86,123.92,35442.0,104.3109,104.3109,104.1007,104.1512,35442.0
2017-09-25 12:15:00,123.92,123.93,123.8,123.82,24243.0,104.1512,104.1596,104.0503,104.0671,24243.0
2017-09-25 12:20:00,123.81,123.85,123.77,123.82,25198.0,104.0587,104.0923,104.0251,104.0671,25198.0
2017-09-25 12:25:00,123.81,123.83,123.67,123.73,29674.0,104.0587,104.0755,103.9411,103.9915,29674.0
2017-09-25 12:30:00,123.73,123.75,123.65,123.67,13962.0,103.9915,104.0083,103.9242,103.9411,13962.0
2017-09-25 12:35:00,123.68,123.79,123.67,123.75,15906.0,103.9495,104.0419,103.9411,104.0083,15906.0
2017-09-25 12:40:00,123.76,123.91,123.75,123.88,24725.0,104.0167,104.1428,104.0083,104.1176,24725.0
2017-09-25 12:45:00,123.88,123.88,123.74,123.77,23785.0,104.1176,104.1176,103.9999,104.0251,23785.0
2017-09-25 12:50:00,123.78,123.86,123.78,123.82,28275.0,104.0335,104.1007,104.0335,104.0671,28275.0
2017-09-25 12:55:00,123.81,124.04,123.81,124.03,43133.0,104.0587,104.252,104.0587,104.2436,43133.0
2017-09-25 13:00:00,124.05,124.05,123.92,123.95,19166.0,104.2604,104.2604,104.1512,104.1764,19166.0
2017-09-25 13:05:00,123.94,123.95,123.86,123.88,18963.0,104.168,104.1764,104.1007,104.1176,18963.0
2017-09-25 13:10:00,123.87,123.98,123.85,123.92,18747.0,104.1092,104.2016,104.0923,104.1512,18747.0
2017-09-25 13:15:00,123.93,124.0,123.93,123.94,23863.0,104.1596,104.2184,104.1596,104.168,23863.0
2017-09-25 13:20:00,123.95,123.99,123.94,123.98,17776.0,104.1764,104.21,104.168,104.2016,17776.0
2017-09-25 13:25:00,123.98,123.99,123.87,123.87,18415.0,104.2016,104.21,104.1092,104.1092,18415.0
2017-09-25 13:30:00,123.88,123.9,123.76,123.77,18815.0,104.1176,104.1344,104.0167,104.0251,18815.0
2017-09-25 13:35:00,123.76,123.91,123.76,123.89,13903.0,104.0167,104.1428,104.0167,104.126,13903.0
2017-09-25 13:40:00,123.89,123.95,123.87,123.91,14313.0,104.126,104.1764,104.1092,104.1428,14313.0
2017-09-25 13:45:00,123.92,123.96,123.89,123.94,17737.0,104.1512,104.1848,104.126,104.168,17737.0
2017-09-25 13:50:00,123.94,123.98,123.89,123.95,16733.0,104.168,104.2016,104.126,104.1764,16733.0
2017-09-25 13:55:00,123.96,123.96,123.89,123.91,22905.0,104.1848,104.1848,104.126,104.1428,22905.0
2017-09-25 14:00:00,123.91,123.99,123.89,123.94,15900.0,104.1428,104.21,104.126,104.168,15900.0
2017-09-25 14:05:00,123.93,124.01,123.93,123.99,13564.0,104.1596,104.2268,104.1596,104.21,13564.0
2017-09-25 14:10:00,123.97,124.04,123.95,123.97,17041.0,104.1932,104.252,104.1764,104.1932,17041.0
2017-09-25 14:15:00,123.97,124.04,123.95,124.04,10816.0,104.1932,104.252,104.1764,104.252,10816.0
2017-09-25 14:20:00,124.03,124.1,124.02,124.07,14308.0,104.2436,104.3025,104.2352,104.2772,14308.0
2017-09-25 14:25:00,124.08,124.18,124.05,124.15,21734.0,104.2857,104.3697,104.2604,104.3445,21734.0
2017-09-25 14:30:00,124.15,124.18,124.05,124.07,16310.0,104.3445,104.3697,104.2604,104.2772,16310.0
2017-09-25 14:35:00,124.07,124.08,124.0,124.04,10806.0,104.2772,104.2857,104.2184,104.252,10806.0
2017-09-25 14:40:00,124.03,124.12,124.03,124.06,21644.0,104.2436,104.3193,104.2436,104.2688,21644.0
2017-09-25 14:45:00,124.08,124.12,124.04,124.07,16659.0,104.2857,104.3193,104.252,104.2772,16659.0
2017-09-25 14:50:00,124.07,124.19,124.07,124.15,20284.0,104.2772,104.3781,104.2772,104.3445,20284.0
2017-09-25 14:55:00,124.16,124.24,124.14,124.21,24493.0,104.3529,104.4201,104.3361,104.3949,24493.0
2017-09-25 15:00:00,124.21,124.21,124.14,124.19,13733.0,104.3949,104.3949,104.3361,104.3781,13733.0
2017-09-25 15:05:00,124.18,124.35,124.17,124.34,19899.0,104.3697,104.5126,104.3613,104.5042,19899.0
2017-09-25 15:10:00,124.34,124.41,124.31,124.37,11965.0,104.5042,104.563,104.479,104.5294,11965.0
2017-09-25 15:15:00,124.36,124.41,124.32,124.35,20578.0,104.521,104.563,104.4874,104.5126,20578.0
2017-09-25 15:20:00,124.35,124.49,124.33,124.48,14875.0,104.5126,104.6302,104.4958,104.6218,14875.0
2017-09-25 15:25:00,124.47,124.51,124.43,124.46,29542.0,104.6134,104.6471,104.5798,104.605,29542.0
2017-09-25 15:30:00,124.45,124.46,124.42,124.42,16063.0,104.5966,104.605,104.5714,104.5714,16063.0
2017-09-25 15:35:00,124.42,124.45,124.38,124.38,22295.0,104.5714,104.5966,104.5378,104.5378,22295.0
2017-09-25 15:40:00,124.38,124.41,124.26,124.29,42527.0,104.5378,104.563,104.4369,104.4621,42527.0
2017-09-25 15:45:00,124.28,124.44,124.26,124.43,64542.0,104.4537,104.5882,104.4369,104.5798,64542.0
2017-09-25 15:50:00,124.43,124.43,124.33,124.33,34551.0,104.5798,104.5798,104.4958,104.4958,34551.0
2017-09-25 15:55:00,124.33,124.37,124.27,124.33,96890.0,104.4958,104.5294,104.4453,104.4958,96890.0
2017-09-26 09:30:00,124.7,124.7,124.41,124.67,55258.0,104.8067,104.8067,104.563,104.7815,55258.0
2017-09-26 09:35:00,124.62,124.95,124.62,124.95,36266.0,104.7395,105.0169,104.7395,105.0169,36266.0
2017-09-26 09:40:00,124.94,124.94,124.74,124.74,16074.0,105.0085,105.0085,104.8404,104.8404,16074.0
2017-09-26 09:45:00,124.78,124.84,124.66,124.68,22003.0,104.874,104.9244,104.7731,104.7899,22003.0
2017-09-26 09:50:00,124.69,124.89,124.69,124.81,18110.0,104.7983,104.9664,104.7983,104.8992,18110.0
2017-09-26 09:55:00,124.79,124.79,124.6,124.75,39784.0,104.8824,104.8824,104.7227,104.8488,39784.0
2017-09-26 10:00:00,124.74,124.86,124.71,124.83,20463.0,104.8404,104.9412,104.8151,104.916,20463.0
2017-09-26 10:05:00,124.83,124.92,124.8,124.85,15812.0,104.916,104.9916,104.8908,104.9328,15812.0
2017-09-26 10:10:00,124.84,124.87,124.73,124.76,17980.0,104.9244,104.9496,104.832,104.8572,17980.0
2017-09-26 10:15:00,124.74,124.8,124.72,124.76,19416.0,104.8404,104.8908,104.8236,104.8572,19416.0
2017-09-26 10:20:00,124.75,124.85,124.63,124.66,20909.0,104.8488,104.9328,104.7479,104.7731,20909.0
2017-09-26 10:25:00,124.65,124.67,124.54,124.58,17905.0,104.7647,104.7815,104.6723,104.7059,17905.0
2017-09-26 10:30:00,124.6,124.62,124.48,124.5,20663.0,104.7227,104.7395,104.6218,104.6386,20663.0
2017-09-26 10:35:00,124.5,124.57,124.44,124.55,23234.0,104.6386,104.6975,104.5882,104.6807,23234.0
2017-09-26 10:40:00,124.56,124.83,124.56,124.8,38178.0,104.6891,104.916,104.6891,104.8908,38178.0
2017-09-26 10:45:00,124.81,124.81,124.65,124.73,20145.0,104.8992,104.8992,104.7647,104.832,20145.0
2017-09-26 10:50:00,124.72,124.79,124.69,124.69,15069.0,104.8236,104.8824,104.7983,104.7983,15069.0
2017-09-26 10:55:00,124.69,124.76,124.66,124.7,15134.0,104.7983,104.8572,104.7731,104.8067,15134.0
2017-09-26 11:00:00,124.69,124.73,124.63,124.68,48407.0,104.7983,104.832,104.7479,104.7899,48407.0
2017-09-26 11:05:00,124.67,124.73,124.67,124.68,18350.0,104.7815,104.832,104.7815,104.7899,18350.0
2017-09-26 11:10:00,124.67,124.67,124.51,124.51,21381.0,104.7815,104.7815,104.6471,104.6471,21381.0
2017-09-26 11:15:00,124.52,124.62,124.49,124.62,14564.0,104.6555,104.7395,104.6302,104.7395,14564.0
2017-09-26 11:20:00,124.63,124.64,124.51,124.53,15928.0,104.7479,104.7563,104.6471,104.6639,15928.0
2017-09-26 11:25:00,124.53,124.55,124.32,124.37,25182.0,104.6639,104.6807,104.4874,104.5294,25182.0
2017-09-26 11:30:00,124.37,124.48,124.33,124.48,27146.0,104.5294,104.6218,104.4958,104.6218,27146.0
2017-09-26 11:35:00,124.48,124.62,124.42,124.62,14815.0,104.6218,104.7395,104.5714,104.7395,14815.0
2017-09-26 11:40:00,124.62,124.7,124.58,124.67,14704.0,104.7395,104.8067,104.7059,104.7815,14704.0
2017-09-26 11:45:00,124.68,124.74,124.63,124.7,16631.0,104.7899,104.8404,104.7479,104.8067,16631.0
2017-09-26 11:50:00,124.68,124.77,124.67,124.7,12686.0,104.7899,104.8656,104.7815,104.8067,12686.0
2017-09-26 11:55:00,124.69,124.74,124.66,124.67,13148.0,104.7983,104.8404,104.7731,104.7815,13148.0
2017-09-26 12:00:00,124.68,124.68,124.58,124.58,13555.0,104.7899,104.7899,104.7059,104.7059,13555.0
2017-09-26 12:05:00,124.59,124.64,124.56,124.61,20008.0,104.7143,104.7563,104.6891,104.7311,20008.0
2017-09-26 12:10:00,124.61,124.63,124.54,124.55,12446.0,104.7311,104.7479,104.6723,104.6807,12446.0
2017-09-26 12:15:00,124.55,124.63,124.55,124.61,5448.0,104.6807,104.7479,104.6807,104.7311,5448.0
2017-09-26 12:20:00,124.63,124.73,124.63,124.7,16606.0,104.7479,104.832,104.7479,104.8067,16606.0
2017-09-26 12:25:00,124.71,124.73,124.62,124.72,14686.0,104.8151,104.832,104.7395,104.8236,14686.0
2017-09-26 12:30:00,124.68,124.75,124.67,124.75,13214.0,104.7899,104.8488,104.7815,104.8488,13214.0
2017-09-26 12:35:00,124.75,124.81,124.71,124.74,20461.0,104.8488,104.8992,104.8151,104.8404,20461.0
2017-09-26 12:40:00,124.74,124.87,124.73,124.87,13762.0,104.8404,104.9496,104.832,104.9496,13762.0
2017-09-26 12:45:00,124.88,124.95,124.83,124.95,12176.0,104.958,105.0169,104.916,105.0169,12176.0
2017-09-26 12:50:00,124.96,124.99,124.94,124.97,13247.0,105.0253,105.0505,105.0085,105.0337,13247.0
2017-09-26 12:55:00,124.97,125.0,124.96,124.97,17323.0,105.0337,105.0589,105.0253,105.0337,17323.0
2017-09-26 13:00:00,124.96,125.01,124.93,124.93,23500.0,105.0253,105.0673,105.0001,105.0001,23500.0
2017-09-26 13:05:00,124.93,124.96,124.91,124.95,13968.0,105.0001,105.0253,104.9832,105.0169,13968.0
2017-09-26 13:10:00,124.94,125.0,124.92,124.97,11319.0,105.0085,105.0589,104.9916,105.0337,11319.0
2017-09-26 13:15:00,124.98,124.99,124.95,124.96,9882.0,105.0421,105.0505,105.0169,105.0253,9882.0
2017-09-26 13:20:00,124.97,125.0,124.94,124.94,12894.0,105.0337,105.0589,105.0085,105.0085,12894.0
2017-09-26 13:25:00,124.93,124.96,124.92,124.93,8150.0,105.0001,105.0253,104.9916,105.0001,8150.0
2017-09-26 13:30:00,124.94,124.97,124.93,124.96,12357.0,105.0085,105.0337,105.0001,105.0253,12357.0
2017-09-26 13:35:00,124.96,125.06,124.95,125.04,27618.0,105.0253,105.1093,105.0169,105.0925,27618.0
2017-09-26 13:40:00,125.05,125.07,125.04,125.06,11300.0,105.1009,105.1177,105.0925,105.1093,11300.0
2017-09-26 13:45:00,125.06,125.06,124.92,124.95,32923.0,105.1093,105.1093,104.9916,105.0169,32923.0
2017-09-26 13:50:00,124.96,125.03,124.94,125.0,14250.0,105.0253,105.0841,105.0085,105.0589,14250.0
2017-09-26 13:55:00,125.02,125.02,124.95,124.95,37563.0,105.0757,105.0757,105.0169,105.0169,37563.0
2017-09-26 14:00:00,124.95,125.0,124.94,124.96,17395.0,105.0169,105.0589,105.0085,105.0253,17395.0
2017-09-26 14:05:00,124.96,124.97,124.88,124.92,20065.0,105.0253,105.0337,104.958,104.9916,20065.0
2017-09-26 14:10:00,124.91,124.94,124.87,124.91,17880.0,104.9832,105.0085,104.9496,104.9832,17880.0
2017-09-26 14:15:00,124.91,124.94,124.89,124.92,17324.0,104.9832,105.0085,104.9664,104.9916,17324.0
2017-09-26 14:20:00,124.93,124.93,124.7,124.7,36537.0,105.0001,105.0001,104.8067,104.8067,36537.0
2017-09-26 14:25:00,124.72,124.79,124.72,124.76,19212.0,104.8236,104.8824,104.8236,104.8572,19212.0
2017-09-26 14:30:00,124.78,124.82,124.76,124.8,14241.0,104.874,104.9076,104.8572,104.8908,14241.0
2017-09-26 14:35:00,124.81,124.85,124.79,124.83,8124.0,104.8992,104.9328,104.8824,104.916,8124.0
2017-09-26 14:40:00,124.82,124.84,124.76,124.81,18287.0,104.9076,104.9244,104.8572,104.8992,18287.0
2017-09-26 14:45:00,124.81,124.87,124.8,124.85,15093.0,104.8992,104.9496,104.8908,104.9328,15093.0
2017-09-26 14:50:00,124.85,124.92,124.85,124.9,16342.0,104.9328,104.9916,104.9328,104.9748,16342.0
2017-09-26 14:55:00,124.91,124.92,124.8,124.82,13307.0,104.9832,104.9916,104.8908,104.9076,13307.0
2017-09-26 15:00:00,124.81,124.88,124.8,124.86,23969.0,104.8992,104.958,104.8908,104.9412,23969.0
2017-09-26 15:05:00,124.87,124.9,124.86,124.87,13163.0,104.9496,104.9748,104.9412,104.9496,13163.0
2017-09-26 15:10:00,124.87,124.91,124.86,124.91,18600.0,104.9496,104.9832,104.9412,104.9832,18600.0
2017-09-26 15:15:00,124.9,124.9,124.86,124.89,18943.0,104.9748,104.9748,104.9412,104.9664,18943.0
2017-09-26 15:20:00,124.89,124.91,124.88,124.9,8963.0,104.9664,104.9832,104.958,104.9748,8963.0
2017-09-26 15:25:00,124.9,124.9,124.8,124.82,21324.0,104.9748,104.9748,104.8908,104.9076,21324.0
2017-09-26 15:30:00,124.81,124.82,124.75,124.75,14159.0,104.8992,104.9076,104.8488,104.8488,14159.0
2017-09-26 15:35:00,124.76,124.78,124.74,124.77,16220.0,104.8572,104.874,104.8404,104.8656,16220.0
2017-09-26 15:40:00,124.77,124.77,124.72,124.72,34881.0,104.8656,104.8656,104.8236,104.8236,34881.0
2017-09-26 15:45:00,124.72,124.72,124.61,124.62,68171.0,104.8236,104.8236,104.7311,104.7395,68171.0
2017-09-26 15:50:00,124.62,124.62,124.55,124.55,55920.0,104.7395,104.7395,104.6807,104.6807,55920.0
2017-09-26 15:55:00,124.55,124.57,124.47,124.54,111055.0,104.6807,104.6975,104.6134,104.6723,111055.0
2017-09-27 09:30:00,125.21,125.42,124.88,125.03,68606.0,105.2354,105.4119,104.958,105.0841,68606.0
2017-09-27 09:35:00,125.09,125.11,124.96,125.08,15160.0,105.1345,105.1513,105.0253,105.1261,15160.0
2017-09-27 09:40:00,125.11,125.19,124.93,124.99,19471.0,105.1513,105.2186,105.0001,105.0505,19471.0
2017-09-27 09:45:00,125.01,125.07,124.93,125.01,15916.0,105.0673,105.1177,105.0001,105.0673,15916.0
2017-09-27 09:50:00,125.0,125.02,124.76,124.78,20655.0,105.0589,105.0757,104.8572,104.874,20655.0
2017-09-27 09:55:00,124.77,124.77,124.4,124.46,26227.0,104.8656,104.8656,104.5546,104.605,26227.0
2017-09-27 10:00:00,124.43,124.74,124.43,124.72,19803.0,104.5798,104.8404,104.5798,104.8236,19803.0
2017-09-27 10:05:00,124.73,124.81,124.54,124.6,20946.0,104.832,104.8992,104.6723,104.7227,20946.0
2017-09-27 10:10:00,124.6,124.63,124.5,124.52,9726.0,104.7227,104.7479,104.6386,104.6555,9726.0
2017-09-27 10:15:00,124.5,124.67,124.48,124.63,13479.0,104.6386,104.7815,104.6218,104.7479,13479.0
2017-09-27 10:20:00,124.61,124.74,124.6,124.7,15636.0,104.7311,104.8404,104.7227,104.8067,15636.0
2017-09-27 10:25:00,124.7,124.81,124.6,124.78,13283.0,104.8067,104.8992,104.7227,104.874,13283.0
2017-09-27 10:30:00,124.78,124.79,124.42,124.44,31561.0,104.874,104.8824,104.5714,104.5882,31561.0
2017-09-27 10:35:00,124.44,124.5,124.36,124.38,24868.0,104.5882,104.6386,104.521,104.5378,24868.0
2017-09-27 10:40:00,124.37,124.49,124.34,124.48,17359.0,104.5294,104.6302,104.5042,104.6218,17359.0
2017-09-27 10:45:00,124.47,124.58,124.45,124.55,20693.0,104.6134,104.7059,104.5966,104.6807,20693.0
2017-09-27 10:50:00,124.56,124.67,124.46,124.6,27956.0,104.6891,104.7815,104.605,104.7227,27956.0
2017-09-27 10:55:00,124.58,124.7,124.51,124.61,51069.0,104.7059,104.8067,104.6471,104.7311,51069.0
2017-09-27 11:00:00,124.6,124.66,124.53,124.53,10881.0,104.7227,104.7731,104.6639,104.6639,10881.0
2017-09-27 11:05:00,124.51,124.69,124.49,124.67,20571.0,104.6471,104.7983,104.6302,104.7815,20571.0
2017-09-27 11:10:00,124.68,124.7,124.6,124.69,9727.0,104.7899,104.8067,104.7227,104.7983,9727.0
2017-09-27 11:15:00,124.7,124.78,124.7,124.71,10183.0,104.8067,104.874,104.8067,104.8151,10183.0
2017-09-27 11:20:00,124.7,124.78,124.67,124.72,5818.0,104.8067,104.874,104.7815,104.8236,5818.0
2017-09-27 11:25:00,124.75,124.82,124.68,124.71,12594.0,104.8488,104.9076,104.7899,104.8151,12594.0
2017-09-27 11:30:00,124.7,124.8,124.69,124.78,10035.0,104.8067,104.8908,104.7983,104.874,10035.0
2017-09-27 11:35:00,124.8,124.83,124.77,124.77,13506.0,104.8908,104.916,104.8656,104.8656,13506.0
2017-09-27 11:40:00,124.77,124.85,124.75,124.8,36731.0,104.8656,104.9328,104.8488,104.8908,36731.0
2017-09-27 11:45:00,124.82,124.93,124.77,124.93,15423.0,104.9076,105.0001,104.8656,105.0001,15423.0
2017-09-27 11:50:00,124.94,125.03,124.92,125.02,23942.0,105.0085,105.0841,104.9916,105.0757,23942.0
2017-09-27 11:55:00,125.02,125.03,124.89,124.92,11985.0,105.0757,105.0841,104.9664,104.9916,11985.0
2017-09-27 12:00:00,124.91,124.91,124.69,124.73,15110.0,104.9832,104.9832,104.7983,104.832,15110.0
2017-09-27 12:05:00,124.73,124.81,124.71,124.8,10319.0,104.832,104.8992,104.8151,104.8908,10319.0
2017-09-27 12:10:00,124.84,124.89,124.82,124.86,13114.0,104.9244,104.9664,104.9076,104.9412,13114.0
2017-09-27 12:15:00,124.88,124.93,124.87,124.9,6242.0,104.958,105.0001,104.9496,104.9748,6242.0
2017-09-27 12:20:00,124.92,124.92,124.73,124.76,8188.0,104.9916,104.9916,104.832,104.8572,8188.0
2017-09-27 12:25:00,124.76,124.81,124.74,124.79,5936.0,104.8572,104.8992,104.8404,104.8824,5936.0
2017-09-27 12:30:00,124.8,124.85,124.77,124.85,6991.0,104.8908,104.9328,104.8656,104.9328,6991.0
2017-09-27 12:35:00,124.85,124.88,124.8,124.84,8043.0,104.9328,104.958,104.8908,104.9244,8043.0
2017-09-27 12:40:00,124.86,124.92,124.82,124.9,8030.0,104.9412,104.9916,104.9076,104.9748,8030.0
2017-09-27 12:45:00,124.92,124.98,124.92,124.97,10641.0,104.9916,105.0421,104.9916,105.0337,10641.0
2017-09-27 12:50:00,124.96,124.99,124.87,124.87,11843.0,105.0253,105.0505,104.9496,104.9496,11843.0
2017-09-27 12:55:00,124.89,124.97,124.88,124.97,4939.0,104.9664,105.0337,104.958,105.0337,4939.0
2017-09-27 13:00:00,124.98,125.02,124.96,124.97,16568.0,105.0421,105.0757,105.0253,105.0337,16568.0
2017-09-27 13:05:00,124.98,125.03,124.98,125.02,6784.0,105.0421,105.0841,105.0421,105.0757,6784.0
2017-09-27 13:10:00,125.02,125.05,125.01,125.03,5751.0,105.0757,105.1009,105.0673,105.0841,5751.0
2017-09-27 13:15:00,125.03,125.03,124.96,124.97,7074.0,105.0841,105.0841,105.0253,105.0337,7074.0
2017-09-27 13:20:00,124.97,124.97,124.9,124.94,7469.0,105.0337,105.0337,104.9748,105.0085,7469.0
2017-09-27 13:25:00,124.93,124.94,124.9,124.93,22159.0,105.0001,105.0085,104.9748,105.0001,22159.0
2017-09-27 13:30:00,124.93,125.01,124.93,125.0,6755.0,105.0001,105.0673,105.0001,105.0589,6755.0
2017-09-27 13:35:00,125.0,125.03,124.99,125.02,11751.0,105.0589,105.0841,105.0505,105.0757,11751.0
2017-09-27 13:40:00,125.01,125.06,124.98,125.03,76235.0,105.0673,105.1093,105.0421,105.0841,76235.0
2017-09-27 13:45:00,125.02,125.03,124.95,124.97,15661.0,105.0757,105.0841,105.0169,105.0337,15661.0
2017-09-27 13:50:00,124.97,125.01,124.97,124.99,7289.0,105.0337,105.0673,105.0337,105.0505,7289.0
2017-09-27 13:55:00,124.99,125.09,124.96,125.06,11281.0,105.0505,105.1345,105.0253,105.1093,11281.0
2017-09-27 14:00:00,125.05,125.22,125.04,125.22,16917.0,105.1009,105.2438,105.0925,105.2438,16917.0
2017-09-27 14:05:00,125.2,125.2,125.13,125.15,19265.0,105.227,105.227,105.1681,105.185,19265.0
2017-09-27 14:10:00,125.13,125.18,125.09,125.15,53212.0,105.1681,105.2102,105.1345,105.185,53212.0
2017-09-27 14:15:00,125.12,125.22,125.12,125.21,17477.0,105.1597,105.2438,105.1597,105.2354,17477.0
2017-09-27 14:20:00,125.22,125.22,125.1,125.1,20729.0,105.2438,105.2438,105.1429,105.1429,20729.0
2017-09-27 14:25:00,125.1,125.13,125.08,125.11,11237.0,105.1429,105.1681,105.1261,105.1513,11237.0
2017-09-27 14:30:00,125.13,125.14,125.1,125.11,9553.0,105.1681,105.1766,105.1429,105.1513,9553.0
2017-09-27 14:35:00,125.11,125.18,125.11,125.16,6525.0,105.1513,105.2102,105.1513,105.1934,6525.0
2017-09-27 14:40:00,125.16,125.16,125.05,125.05,9017.0,105.1934,105.1934,105.1009,105.1009,9017.0
2017-09-27 14:45:00,125.06,125.08,124.97,125.02,13734.0,105.1093,105.1261,105.0337,105.0757,13734.0
2017-09-27 14:50:00,125.02,125.04,124.99,125.01,11770.0,105.0757,105.0925,105.0505,105.0673,11770.0
2017-09-27 14:55:00,125.01,125.04,125.0,125.03,7928.0,105.0673,105.0925,105.0589,105.0841,7928.0
2017-09-27 15:00:00,125.04,125.06,125.02,125.05,11040.0,105.0925,105.1093,105.0757,105.1009,11040.0
2017-09-27 15:05:00,125.05,125.15,125.04,125.08,18901.0,105.1009,105.185,105.0925,105.1261,18901.0
2017-09-27 15:10:00,125.08,125.08,124.92,124.95,16287.0,105.1261,105.1261,104.9916,105.0169,16287.0
2017-09-27 15:15:00,124.94,125.0,124.88,124.96,30714.0,105.0085,105.0589,104.958,105.0253,30714.0
2017-09-27 15:20:00,124.96,124.98,124.89,124.91,18504.0,105.0253,105.0421,104.9664,104.9832,18504.0
2017-09-27 15:25:00,124.91,124.91,124.85,124.86,18842.0,104.9832,104.9832,104.9328,104.9412,18842.0
2017-09-27 15:30:00,124.85,124.92,124.75,124.91,43835.0,104.9328,104.9916,104.8488,104.9832,43835.0
2017-09-27 15:35:00,124.91,124.96,124.88,124.95,19595.0,104.9832,105.0253,104.958,105.0169,19595.0
2017-09-27 15:40:00,124.95,124.97,124.76,124.76,55100.0,105.0169,105.0337,104.8572,104.8572,55100.0
2017-09-27 15:45:00,124.76,124.76,124.52,124.52,89035.0,104.8572,104.8572,104.6555,104.6555,89035.0
2017-09-27 15:50:00,124.55,124.56,124.44,124.49,76494.0,104.6807,104.6891,104.5882,104.6302,76494.0
2017-09-27 15:55:00,124.49,124.53,124.47,124.51,104236.0,104.6302,104.6639,104.6134,104.6471,104236.0
2017-09-28 09:30:00,123.91,124.24,123.79,123.99,99861.0,104.1428,104.4201,104.0419,104.21,99861.0
2017-09-28 09:35:00,124.02,124.18,123.9,124.05,38650.0,104.2352,104.3697,104.1344,104.2604,38650.0
2017-09-28 09:40:00,124.06,124.06,123.67,123.69,49322.0,104.2688,104.2688,103.9411,103.9579,49322.0
2017-09-28 09:45:00,123.68,123.97,123.62,123.9,28102.0,103.9495,104.1932,103.899,104.1344,28102.0
2017-09-28 09:50:00,123.93,124.01,123.78,124.01,39027.0,104.1596,104.2268,104.0335,104.2268,39027.0
2017-09-28 09:55:00,124.01,124.1,123.82,124.09,32469.0,104.2268,104.3025,104.0671,104.2941,32469.0
2017-09-28 10:00:00,124.1,124.24,124.0,124.16,35140.0,104.3025,104.4201,104.2184,104.3529,35140.0
2017-09-28 10:05:00,124.16,124.33,124.14,124.32,23247.0,104.3529,104.4958,104.3361,104.4874,23247.0
2017-09-28 10:10:00,124.31,124.44,124.18,124.39,52960.0,104.479,104.5882,104.3697,104.5462,52960.0
2017-09-28 10:15:00,124.37,124.43,124.33,124.36,66938.0,104.5294,104.5798,104.4958,104.521,66938.0
2017-09-28 10:20:00,124.35,124.36,124.2,124.2,31804.0,104.5126,104.521,104.3865,104.3865,31804.0
2017-09-28 10:25:00,124.2,124.35,124.15,124.15,51178.0,104.3865,104.5126,104.3445,104.3445,51178.0
2017-09-28 10:30:00,124.17,124.26,124.12,124.19,15435.0,104.3613,104.4369,104.3193,104.3781,15435.0
2017-09-28 10:35:00,124.18,124.47,124.18,124.45,35554.0,104.3697,104.6134,104.3697,104.5966,35554.0
2017-09-28 10:40:00,124.45,124.65,124.43,124.62,57422.0,104.5966,104.7647,104.5798,104.7395,57422.0
2017-09-28 10:45:00,124.64,124.94,124.64,124.85,37157.0,104.7563,105.0085,104.7563,104.9328,37157.0
2017-09-28 10:50:00,124.83,124.95,124.81,124.94,11000.0,104.916,105.0169,104.8992,105.0085,11000.0
2017-09-28 10:55:00,124.93,124.96,124.68,124.74,21444.0,105.0001,105.0253,104.7899,104.8404,21444.0
2017-09-28 11:00:00,124.73,124.78,124.68,124.72,13426.0,104.832,104.874,104.7899,104.8236,13426.0
2017-09-28 11:05:00,124.71,124.88,124.68,124.85,19768.0,104.8151,104.958,104.7899,104.9328,19768.0
2017-09-28 11:10:00,124.86,124.92,124.81,124.88,17198.0,104.9412,104.9916,104.8992,104.958,17198.0
2017-09-28 11:15:00,124.9,124.9,124.76,124.8,15021.0,104.9748,104.9748,104.8572,104.8908,15021.0
2017-09-28 11:20:00,124.79,124.94,124.76,124.87,12822.0,104.8824,105.0085,104.8572,104.9496,12822.0
2017-09-28 11:25:00,124.88,124.95,124.88,124.93,9440.0,104.958,105.0169,104.958,105.0001,9440.0
2017-09-28 11:30:00,124.93,124.99,124.89,124.95,15227.0,105.0001,105.0505,104.9664,105.0169,15227.0
2017-09-28 11:35:00,124.95,124.96,124.85,124.89,14594.0,105.0169,105.0253,104.9328,104.9664,14594.0
2017-09-28 11:40:00,124.88,124.98,124.88,124.96,13203.0,104.958,105.0421,104.958,105.0253,13203.0
2017-09-28 11:45:00,124.95,124.98,124.93,124.97,9502.0,105.0169,105.0421,105.0001,105.0337,9502.0
2017-09-28 11:50:00,124.96,124.96,124.89,124.94,15501.0,105.0253,105.0253,104.9664,105.0085,15501.0
2017-09-28 11:55:00,124.94,125.03,124.92,124.99,12336.0,105.0085,105.0841,104.9916,105.0505,12336.0
2017-09-28 12:00:00,125.0,125.09,125.0,125.06,11676.0,105.0589,105.1345,105.0589,105.1093,11676.0
2017-09-28 12:05:00,125.06,125.15,125.03,125.09,27799.0,105.1093,105.185,105.0841,105.1345,27799.0
2017-09-28 12:10:00,125.09,125.13,125.07,125.13,8680.0,105.1345,105.1681,105.1177,105.1681,8680.0
2017-09-28 12:15:00,125.13,125.15,125.11,125.11,11411.0,105.1681,105.185,105.1513,105.1513,11411.0
2017-09-28 12:20:00,125.15,125.15,124.98,125.01,8864.0,105.185,105.185,105.0421,105.0673,8864.0
2017-09-28 12:25:00,125.0,125.01,124.96,125.0,11433.0,105.0589,105.0673,105.0253,105.0589,11433.0
2017-09-28 12:30:00,125.02,125.05,124.93,124.95,12375.0,105.0757,105.1009,105.0001,105.0169,12375.0
2017-09-28 12:35:00,124.95,124.98,124.89,124.98,10793.0,105.0169,105.0421,104.9664,105.0421,10793.0
2017-09-28 12:40:00,124.98,125.02,124.96,125.02,6154.0,105.0421,105.0757,105.0253,105.0757,6154.0
2017-09-28 12:45:00,125.02,125.02,124.85,124.87,18466.0,105.0757,105.0757,104.9328,104.9496,18466.0
2017-09-28 12:50:00,124.87,124.87,124.79,124.84,12962.0,104.9496,104.9496,104.8824,104.9244,12962.0
2017-09-28 12:55:00,124.85,124.95,124.85,124.9,8194.0,104.9328,105.0169,104.9328,104.9748,8194.0
2017-09-28 13:00:00,124.92,124.96,124.89,124.89,5148.0,104.9916,105.0253,104.9664,104.9664,5148.0
2017-09-28 13:05:00,124.88,124.92,124.86,124.89,9952.0,104.958,104.9916,104.9412,104.9664,9952.0
2017-09-28 13:10:00,124.89,124.93,124.85,124.89,11122.0,104.9664,105.0001,104.9328,104.9664,11122.0
2017-09-28 13:15:00,124.91,124.96,124.9,124.94,9334.0,104.9832,105.0253,104.9748,105.0085,9334.0
2017-09-28 13:20:00,124.95,124.95,124.91,124.92,12332.0,105.0169,105.0169,104.9832,104.9916,12332.0
2017-09-28 13:25:00,124.92,124.93,124.86,124.87,4519.0,104.9916,105.0001,104.9412,104.9496,4519.0
2017-09-28 13:30:00,124.87,124.93,124.85,124.92,4677.0,104.9496,105.0001,104.9328,104.9916,4677.0
2017-09-28 13:35:00,124.93,124.97,124.89,124.95,11209.0,105.0001,105.0337,104.9664,105.0169,11209.0
2017-09-28 13:40:00,124.95,124.95,124.91,124.94,5640.0,105.0169,105.0169,104.9832,105.0085,5640.0
2017-09-28 13:45:00,124.96,124.96,124.91,124.96,8049.0,105.0253,105.0253,104.9832,105.0253,8049.0
2017-09-28 13:50:00,124.96,124.98,124.85,124.89,9760.0,105.0253,105.0421,104.9328,104.9664,9760.0
2017-09-28 13:55:00,124.89,124.89,124.8,124.81,13210.0,104.9664,104.9664,104.8908,104.8992,13210.0
2017-09-28 14:00:00,124.81,124.86,124.8,124.84,6133.0,104.8992,104.9412,104.8908,104.9244,6133.0
2017-09-28 14:05:00,124.84,124.9,124.83,124.88,5068.0,104.9244,104.9748,104.916,104.958,5068.0
2017-09-28 14:10:00,124.89,124.9,124.86,124.9,6209.0,104.9664,104.9748,104.9412,104.9748,6209.0
2017-09-28 14:15:00,124.91,124.93,124.88,124.92,9154.0,104.9832,105.0001,104.958,104.9916,9154.0
2017-09-28 14:20:00,124.91,124.92,124.89,124.91,4290.0,104.9832,104.9916,104.9664,104.9832,4290.0
2017-09-28 14:25:00,124.94,125.01,124.94,125.0,18288.0,105.0085,105.0673,105.0085,105.0589,18288.0
2017-09-28 14:30:00,124.99,125.01,124.96,125.01,5593.0,105.0505,105.0673,105.0253,105.0673,5593.0
2017-09-28 14:35:00,125.0,125.05,124.96,125.03,13670.0,105.0589,105.1009,105.0253,105.0841,13670.0
2017-09-28 14:40:00,125.02,125.04,124.97,125.03,16206.0,105.0757,105.0925,105.0337,105.0841,16206.0
2017-09-28 14:45:00,125.04,125.05,124.98,125.02,10563.0,105.0925,105.1009,105.0421,105.0757,10563.0
2017-09-28 14:50:00,125.01,125.11,124.99,125.07,14676.0,105.0673,105.1513,105.0505,105.1177,14676.0
2017-09-28 14:55:00,125.08,125.12,125.08,125.11,9891.0,105.1261,105.1597,105.1261,105.1513,9891.0
2017-09-28 15:00:00,125.12,125.17,125.11,125.14,17104.0,105.1597,105.2018,105.1513,105.1766,17104.0
2017-09-28 15:05:00,125.15,125.23,125.13,125.22,17840.0,105.185,105.2522,105.1681,105.2438,17840.0
2017-09-28 15:10:00,125.22,125.28,125.22,125.27,23638.0,105.2438,105.2942,105.2438,105.2858,23638.0
2017-09-28 15:15:00,125.27,125.28,125.24,125.24,13867.0,105.2858,105.2942,105.2606,105.2606,13867.0
2017-09-28 15:20:00,125.26,125.27,125.2,125.25,13498.0,105.2774,105.2858,105.227,105.269,13498.0
2017-09-28 15:25:00,125.24,125.26,125.19,125.21,15818.0,105.2606,105.2774,105.2186,105.2354,15818.0
2017-09-28 15:30:00,125.22,125.23,125.16,125.17,30680.0,105.2438,105.2522,105.1934,105.2018,30680.0
2017-09-28 15:35:00,125.18,125.18,125.11,125.15,24722.0,105.2102,105.2102,105.1513,105.185,24722.0
2017-09-28 15:40:00,125.14,125.23,125.13,125.23,27442.0,105.1766,105.2522,105.1681,105.2522,27442.0
2017-09-28 15:45:00,125.23,125.24,125.16,125.16,41031.0,105.2522,105.2606,105.1934,105.1934,41031.0
2017-09-28 15:50:00,125.16,125.2,125.12,125.15,41863.0,105.1934,105.227,105.1597,105.185,41863.0
2017-09-28 15:55:00,125.14,125.28,125.14,125.2,87376.0,105.1766,105.2942,105.1766,105.227,87376.0
2017-09-29 09:30:00,125.35,125.35,124.86,124.97,70983.0,105.353,105.353,104.9412,105.0337,70983.0
2017-09-29 09:35:00,124.97,125.26,124.97,125.23,12614.0,105.0337,105.2774,105.0337,105.2522,12614.0
2017-09-29 09:40:00,125.25,125.36,125.17,125.31,15616.0,105.269,105.3615,105.2018,105.3194,15616.0
2017-09-29 09:45:00,125.3,125.33,125.21,125.3,7707.0,105.311,105.3362,105.2354,105.311,7707.0
2017-09-29 09:50:00,125.3,125.3,125.18,125.28,19607.0,105.311,105.311,105.2102,105.2942,19607.0
2017-09-29 09:55:00,125.29,125.39,125.24,125.35,22123.0,105.3026,105.3867,105.2606,105.353,22123.0
2017-09-29 10:00:00,125.36,125.42,125.31,125.36,16058.0,105.3615,105.4119,105.3194,105.3615,16058.0
2017-09-29 10:05:00,125.36,125.51,125.34,125.49,22040.0,105.3615,105.4875,105.3446,105.4707,22040.0
2017-09-29 10:10:00,125.5,125.55,125.26,125.31,18550.0,105.4791,105.5211,105.2774,105.3194,18550.0
2017-09-29 10:15:00,125.3,125.49,125.3,125.45,14528.0,105.311,105.4707,105.311,105.4371,14528.0
2017-09-29 10:20:00,125.43,125.45,125.22,125.28,18613.0,105.4203,105.4371,105.2438,105.2942,18613.0
2017-09-29 10:25:00,125.3,125.37,125.27,125.31,13071.0,105.311,105.3699,105.2858,105.3194,13071.0
2017-09-29 10:30:00,125.32,125.42,125.29,125.29,10874.0,105.3278,105.4119,105.3026,105.3026,10874.0
2017-09-29 10:35:00,125.27,125.41,125.25,125.4,14475.0,105.2858,105.4035,105.269,105.3951,14475.0
2017-09-29 10:40:00,125.39,125.41,125.28,125.32,17324.0,105.3867,105.4035,105.2942,105.3278,17324.0
2017-09-29 10:45:00,125.32,125.34,125.24,125.24,9126.0,105.3278,105.3446,105.2606,105.2606,9126.0
2017-09-29 10:50:00,125.23,125.31,125.23,125.3,14103.0,105.2522,105.3194,105.2522,105.311,14103.0
2017-09-29 10:55:00,125.3,125.37,125.3,125.35,14934.0,105.311,105.3699,105.311,105.353,14934.0
2017-09-29 11:00:00,125.37,125.39,125.34,125.37,9219.0,105.3699,105.3867,105.3446,105.3699,9219.0
2017-09-29 11:05:00,125.38,125.47,125.36,125.43,27951.0,105.3783,105.4539,105.3615,105.4203,27951.0
2017-09-29 11:10:00,125.44,125.48,125.37,125.4,16138.0,105.4287,105.4623,105.3699,105.3951,16138.0
2017-09-29 11:15:00,125.41,125.44,125.37,125.37,17194.0,105.4035,105.4287,105.3699,105.3699,17194.0
2017-09-29 11:20:00,125.39,125.44,125.33,125.34,9940.0,105.3867,105.4287,105.3362,105.3446,9940.0
2017-09-29 11:25:00,125.32,125.38,125.25,125.33,8155.0,105.3278,105.3783,105.269,105.3362,8155.0
2017-09-29 11:30:00,125.35,125.4,125.33,125.37,12388.0,105.353,105.3951,105.3362,105.3699,12388.0
2017-09-29 11:35:00,125.36,125.37,125.28,125.3,9951.0,105.3615,105.3699,105.2942,105.311,9951.0
2017-09-29 11:40:00,125.29,125.3,125.12,125.18,13804.0,105.3026,105.311,105.1597,105.2102,13804.0
2017-09-29 11:45:00,125.16,125.21,125.16,125.19,5802.0,105.1934,105.2354,105.1934,105.2186,5802.0
2017-09-29 11:50:00,125.21,125.29,125.19,125.29,9419.0,105.2354,105.3026,105.2186,105.3026,9419.0
2017-09-29 11:55:00,125.27,125.29,125.09,125.21,28488.0,105.2858,105.3026,105.1345,105.2354,28488.0
2017-09-29 12:00:00,125.21,125.21,125.13,125.15,9256.0,105.2354,105.2354,105.1681,105.185,9256.0
2017-09-29 12:05:00,125.14,125.28,125.12,125.28,8387.0,105.1766,105.2942,105.1597,105.2942,8387.0
2017-09-29 12:10:00,125.27,125.3,125.23,125.27,9553.0,105.2858,105.311,105.2522,105.2858,9553.0
2017-09-29 12:15:00,125.3,125.3,125.21,125.21,7555.0,105.311,105.311,105.2354,105.2354,7555.0
2017-09-29 12:20:00,125.21,125.29,125.2,125.25,9882.0,105.2354,105.3026,105.227,105.269,9882.0
2017-09-29 12:25:00,125.24,125.28,125.21,125.28,6223.0,105.2606,105.2942,105.2354,105.2942,6223.0
2017-09-29 12:30:00,125.28,125.32,125.21,125.27,17430.0,105.2942,105.3278,105.2354,105.2858,17430.0
2017-09-29 12:35:00,125.28,125.32,125.22,125.24,19401.0,105.2942,105.3278,105.2438,105.2606,19401.0
2017-09-29 12:40:00,125.27,125.28,125.16,125.17,15095.0,105.2858,105.2942,105.1934,105.2018,15095.0
2017-09-29 12:45:00,125.16,125.24,125.13,125.16,37028.0,105.1934,105.2606,105.1681,105.1934,37028.0
2017-09-29 12:50:00,125.17,125.19,125.12,125.12,30791.0,105.2018,105.2186,105.1597,105.1597,30791.0
2017-09-29 12:55:00,125.12,125.16,125.07,125.11,26937.0,105.1597,105.1934,105.1177,105.1513,26937.0
2017-09-29 13:00:00,125.12,125.12,125.01,125.07,26233.0,105.1597,105.1597,105.0673,105.1177,26233.0
2017-09-29 13:05:00,125.09,125.1,125.04,125.04,10128.0,105.1345,105.1429,105.0925,105.0925,10128.0
2017-09-29 13:10:00,125.06,125.07,124.96,124.98,24093.0,105.1093,105.1177,105.0253,105.0421,24093.0
2017-09-29 13:15:00,124.99,125.01,124.91,124.94,12276.0,105.0505,105.0673,104.9832,105.0085,12276.0
2017-09-29 13:20:00,124.92,124.99,124.92,124.99,6509.0,104.9916,105.0505,104.9916,105.0505,6509.0
2017-09-29 13:25:00,125.0,125.05,124.92,124.92,23945.0,105.0589,105.1009,104.9916,104.9916,23945.0
2017-09-29 13:30:00,124.92,124.93,124.86,124.88,23576.0,104.9916,105.0001,104.9412,104.958,23576.0
2017-09-29 13:35:00,124.88,124.88,124.77,124.79,19416.0,104.958,104.958,104.8656,104.8824,19416.0
2017-09-29 13:40:00,124.79,124.86,124.78,124.81,28944.0,104.8824,104.9412,104.874,104.8992,28944.0
2017-09-29 13:45:00,124.8,124.82,124.74,124.75,25107.0,104.8908,104.9076,104.8404,104.8488,25107.0
2017-09-29 13:50:00,124.75,124.81,124.72,124.75,73036.0,104.8488,104.8992,104.8236,104.8488,73036.0
2017-09-29 13:55:00,124.75,124.75,124.66,124.68,20248.0,104.8488,104.8488,104.7731,104.7899,20248.0
2017-09-29 14:00:00,124.67,124.82,124.62,124.77,47752.0,104.7815,104.9076,104.7395,104.8656,47752.0
2017-09-29 14:05:00,124.76,124.8,124.62,124.71,24410.0,104.8572,104.8908,104.7395,104.8151,24410.0
2017-09-29 14:10:00,124.69,124.71,124.6,124.62,21850.0,104.7983,104.8151,104.7227,104.7395,21850.0
2017-09-29 14:15:00,124.63,124.69,124.59,124.62,13551.0,104.7479,104.7983,104.7143,104.7395,13551.0
2017-09-29 14:20:00,124.63,124.71,124.62,124.7,13898.0,104.7479,104.8151,104.7395,104.8067,13898.0
2017-09-29 14:25:00,124.69,124.76,124.68,124.71,16073.0,104.7983,104.8572,104.7899,104.8151,16073.0
2017-09-29 14:30:00,124.72,124.77,124.7,124.74,5882.0,104.8236,104.8656,104.8067,104.8404,5882.0
2017-09-29 14:35:00,124.74,124.74,124.67,124.69,12890.0,104.8404,104.8404,104.7815,104.7983,12890.0
2017-09-29 14:40:00,124.7,124.76,124.7,124.72,9000.0,104.8067,104.8572,104.8067,104.8236,9000.0
2017-09-29 14:45:00,124.72,124.82,124.71,124.8,7617.0,104.8236,104.9076,104.8151,104.8908,7617.0
2017-09-29 14:50:00,124.8,124.88,124.79,124.88,8602.0,104.8908,104.958,104.8824,104.958,8602.0
2017-09-29 14:55:00,124.88,124.89,124.82,124.84,13583.0,104.958,104.9664,104.9076,104.9244,13583.0
2017-09-29 15:00:00,124.84,124.94,124.82,124.92,14393.0,104.9244,105.0085,104.9076,104.9916,14393.0
2017-09-29 15:05:00,124.92,124.98,124.83,124.84,20270.0,104.9916,105.0421,104.916,104.9244,20270.0
2017-09-29 15:10:00,124.83,124.85,124.78,124.78,12863.0,104.916,104.9328,104.874,104.874,12863.0
2017-09-29 15:15:00,124.77,124.79,124.72,124.74,24313.0,104.8656,104.8824,104.8236,104.8404,24313.0
2017-09-29 15:20:00,124.73,124.82,124.72,124.8,22802.0,104.832,104.9076,104.8236,104.8908,22802.0
2017-09-29 15:25:00,124.81,124.82,124.72,124.73,31441.0,104.8992,104.9076,104.8236,104.832,31441.0
2017-09-29 15:30:00,124.72,124.73,124.6,124.68,34863.0,104.8236,104.832,104.7227,104.7899,34863.0
2017-09-29 15:35:00,124.67,124.69,124.64,124.66,28103.0,104.7815,104.7983,104.7563,104.7731,28103.0
2017-09-29 15:40:00,124.66,124.68,124.58,124.59,30800.0,104.7731,104.7899,104.7059,104.7143,30800.0
2017-09-29 15:45:00,124.59,124.6,124.53,124.59,43317.0,104.7143,104.7227,104.6639,104.7143,43317.0
2017-09-29 15:50:00,124.59,124.6,124.52,124.56,58790.0,104.7143,104.7227,104.6555,104.6891,58790.0
2017-09-29 15:55:00,124.59,124.69,124.51,124.65,142669.0,104.7143,104.7983,104.6471,104.7647,142669.0
2017-10-02 09:30:00,124.4,124.56,124.2,124.26,102194.0,104.5546,104.6891,104.3865,104.4369,102194.0
2017-10-02 09:35:00,124.31,124.52,124.24,124.51,44236.0,104.479,104.6555,104.4201,104.6471,44236.0
2017-10-02 09:40:00,124.53,124.54,124.25,124.34,28475.0,104.6639,104.6723,104.4285,104.5042,28475.0
2017-10-02 09:45:00,124.3,124.38,124.23,124.32,22294.0,104.4706,104.5378,104.4117,104.4874,22294.0
2017-10-02 09:50:00,124.32,124.43,124.15,124.15,48799.0,104.4874,104.5798,104.3445,104.3445,48799.0
2017-10-02 09:55:00,124.14,124.24,124.09,124.14,60747.0,104.3361,104.4201,104.2941,104.3361,60747.0
2017-10-02 10:00:00,124.14,124.15,123.96,124.05,58724.0,104.3361,104.3445,104.1848,104.2604,58724.0
2017-10-02 10:05:00,124.04,124.48,124.04,124.42,73149.0,104.252,104.6218,104.252,104.5714,73149.0
2017-10-02 10:10:00,124.36,124.44,124.25,124.31,21896.0,104.521,104.5882,104.4285,104.479,21896.0
2017-10-02 10:15:00,124.33,124.46,124.31,124.34,20825.0,104.4958,104.605,104.479,104.5042,20825.0
2017-10-02 10:20:00,124.33,124.36,124.17,124.21,17215.0,104.4958,104.521,104.3613,104.3949,17215.0
2017-10-02 10:25:00,124.18,124.25,124.08,124.1,25936.0,104.3697,104.4285,104.2857,104.3025,25936.0
2017-10-02 10:30:00,124.1,124.24,124.04,124.24,20199.0,104.3025,104.4201,104.252,104.4201,20199.0
2017-10-02 10:35:00,124.24,124.27,124.19,124.25,18532.0,104.4201,104.4453,104.3781,104.4285,18532.0
2017-10-02 10:40:00,124.22,124.26,124.15,124.19,30248.0,104.4033,104.4369,104.3445,104.3781,30248.0
2017-10-02 10:45:00,124.19,124.25,124.15,124.15,15726.0,104.3781,104.4285,104.3445,104.3445,15726.0
2017-10-02 10:50:00,124.15,124.17,123.95,123.97,24720.0,104.3445,104.3613,104.1764,104.1932,24720.0
2017-10-02 10:55:00,123.97,124.07,123.95,123.98,14379.0,104.1932,104.2772,104.1764,104.2016,14379.0
2017-10-02 11:00:00,124.03,124.19,123.99,124.19,11083.0,104.2436,104.3781,104.21,104.3781,11083.0
2017-10-02 11:05:00,124.18,124.23,124.17,124.18,11160.0,104.3697,104.4117,104.3613,104.3697,11160.0
2017-10-02 11:10:00,124.18,124.24,124.07,124.21,22537.0,104.3697,104.4201,104.2772,104.3949,22537.0
2017-10-02 11:15:00,124.22,124.23,124.11,124.2,36054.0,104.4033,104.4117,104.3109,104.3865,36054.0
2017-10-02 11:20:00,124.19,124.23,124.13,124.23,8273.0,104.3781,104.4117,104.3277,104.4117,8273.0
2017-10-02 11:25:00,124.2,124.2,124.11,124.17,7674.0,104.3865,104.3865,104.3109,104.3613,7674.0
2017-10-02 11:30:00,124.14,124.32,124.12,124.31,31292.0,104.3361,104.4874,104.3193,104.479,31292.0
2017-10-02 11:35:00,124.32,124.39,124.24,124.24,13009.0,104.4874,104.5462,104.4201,104.4201,13009.0
2017-10-02 11:40:00,124.26,124.27,124.15,124.2,14113.0,104.4369,104.4453,104.3445,104.3865,14113.0
2017-10-02 11:45:00,124.19,124.25,124.14,124.2,9018.0,104.3781,104.4285,104.3361,104.3865,9018.0
2017-10-02 11:50:00,124.19,124.36,124.18,124.33,6696.0,104.3781,104.521,104.3697,104.4958,6696.0
2017-10-02 11:55:00,124.36,124.38,124.16,124.18,11297.0,104.521,104.5378,104.3529,104.3697,11297.0
2017-10-02 12:00:00,124.21,124.25,124.16,124.19,9679.0,104.3949,104.4285,104.3529,104.3781,9679.0
2017-10-02 12:05:00,124.23,124.26,124.17,124.24,7413.0,104.4117,104.4369,104.3613,104.4201,7413.0
2017-10-02 12:10:00,124.27,124.34,124.25,124.33,7581.0,104.4453,104.5042,104.4285,104.4958,7581.0
2017-10-02 12:15:00,124.32,124.44,124.31,124.37,7635.0,104.4874,104.5882,104.479,104.5294,7635.0
2017-10-02 12:20:00,124.42,124.45,124.39,124.42,6527.0,104.5714,104.5966,104.5462,104.5714,6527.0
2017-10-02 12:25:00,124.43,124.47,124.39,124.42,10435.0,104.5798,104.6134,104.5462,104.5714,10435.0
2017-10-02 12:30:00,124.42,124.49,124.42,124.49,8570.0,104.5714,104.6302,104.5714,104.6302,8570.0
2017-10-02 12:35:00,124.48,124.5,124.42,124.45,12123.0,104.6218,104.6386,104.5714,104.5966,12123.0
2017-10-02 12:40:00,124.47,124.52,124.4,124.46,30635.0,104.6134,104.6555,104.5546,104.605,30635.0
2017-10-02 12:45:00,124.5,124.59,124.49,124.56,20376.0,104.6386,104.7143,104.6302,104.6891,20376.0
2017-10-02 12:50:00,124.56,124.58,124.48,124.51,8239.0,104.6891,104.7059,104.6218,104.6471,8239.0
2017-10-02 12:55:00,124.52,124.64,124.5,124.64,8673.0,104.6555,104.7563,104.6386,104.7563,8673.0
2017-10-02 13:00:00,124.63,124.67,124.57,124.6,7457.0,104.7479,104.7815,104.6975,104.7227,7457.0
2017-10-02 13:05:00,124.59,124.62,124.53,124.61,13034.0,104.7143,104.7395,104.6639,104.7311,13034.0
2017-10-02 13:10:00,124.6,124.64,124.57,124.59,7531.0,104.7227,104.7563,104.6975,104.7143,7531.0
2017-10-02 13:15:00,124.61,124.69,124.61,124.69,7445.0,104.7311,104.7983,104.7311,104.7983,7445.0
2017-10-02 13:20:00,124.69,124.71,124.65,124.69,7257.0,104.7983,104.8151,104.7647,104.7983,7257.0
2017-10-02 13:25:00,124.71,124.76,124.71,124.75,12437.0,104.8151,104.8572,104.8151,104.8488,12437.0
2017-10-02 13:30:00,124.74,124.77,124.7,124.73,10320.0,104.8404,104.8656,104.8067,104.832,10320.0
2017-10-02 13:35:00,124.74,124.75,124.7,124.73,6636.0,104.8404,104.8488,104.8067,104.832,6636.0
2017-10-02 13:40:00,124.72,124.75,124.65,124.71,12608.0,104.8236,104.8488,104.7647,104.8151,12608.0
2017-10-02 13:45:00,124.72,124.83,124.67,124.67,20001.0,104.8236,104.916,104.7815,104.7815,20001.0
2017-10-02 13:50:00,124.66,124.71,124.58,124.59,8449.0,104.7731,104.8151,104.7059,104.7143,8449.0
2017-10-02 13:55:00,124.59,124.6,124.5,124.53,17620.0,104.7143,104.7227,104.6386,104.6639,17620.0
2017-10-02 14:00:00,124.52,124.54,124.46,124.52,14148.0,104.6555,104.6723,104.605,104.6555,14148.0
2017-10-02 14:05:00,124.52,124.52,124.4,124.45,16777.0,104.6555,104.6555,104.5546,104.5966,16777.0
2017-10-02 14:10:00,124.46,124.48,124.42,124.48,11268.0,104.605,104.6218,104.5714,104.6218,11268.0
2017-10-02 14:15:00,124.48,124.54,124.47,124.51,16938.0,104.6218,104.6723,104.6134,104.6471,16938.0
2017-10-02 14:20:00,124.5,124.56,124.43,124.51,30727.0,104.6386,104.6891,104.5798,104.6471,30727.0
2017-10-02 14:25:00,124.5,124.61,124.45,124.54,25810.0,104.6386,104.7311,104.5966,104.6723,25810.0
2017-10-02 14:30:00,124.54,124.55,124.31,124.42,48421.0,104.6723,104.6807,104.479,104.5714,48421.0
2017-10-02 14:35:00,124.42,124.44,124.23,124.35,70513.0,104.5714,104.5882,104.4117,104.5126,70513.0
2017-10-02 14:40:00,124.36,124.39,124.3,124.37,30324.0,104.521,104.5462,104.4706,104.5294,30324.0
2017-10-02 14:45:00,124.36,124.46,124.3,124.45,42585.0,104.521,104.605,104.4706,104.5966,42585.0
2017-10-02 14:50:00,124.44,124.45,124.35,124.44,31511.0,104.5882,104.5966,104.5126,104.5882,31511.0
2017-10-02 14:55:00,124.44,124.56,124.35,124.56,38562.0,104.5882,104.6891,104.5126,104.6891,38562.0
2017-10-02 15:00:00,124.55,124.65,124.55,124.63,26365.0,104.6807,104.7647,104.6807,104.7479,26365.0
2017-10-02 15:05:00,124.63,124.63,124.48,124.49,28557.0,104.7479,104.7479,104.6218,104.6302,28557.0
2017-10-02 15:10:00,124.49,124.49,124.34,124.36,30133.0,104.6302,104.6302,104.5042,104.521,30133.0
2017-10-02 15:15:00,124.38,124.48,124.29,124.47,56047.0,104.5378,104.6218,104.4621,104.6134,56047.0
2017-10-02 15:20:00,124.46,124.47,124.4,124.44,17339.0,104.605,104.6134,104.5546,104.5882,17339.0
2017-10-02 15:25:00,124.45,124.45,124.3,124.3,24893.0,104.5966,104.5966,104.4706,104.4706,24893.0
2017-10-02 15:30:00,124.32,124.54,124.31,124.5,51277.0,104.4874,104.6723,104.479,104.6386,51277.0
2017-10-02 15:35:00,124.51,124.61,124.51,124.56,35692.0,104.6471,104.7311,104.6471,104.6891,35692.0
2017-10-02 15:40:00,124.56,124.61,124.41,124.53,58267.0,104.6891,104.7311,104.563,104.6639,58267.0
2017-10-02 15:45:00,124.53,124.63,124.52,124.62,38313.0,104.6639,104.7479,104.6555,104.7395,38313.0
2017-10-02 15:50:00,124.62,124.68,124.62,124.67,40264.0,104.7395,104.7899,104.7395,104.7815,40264.0
2017-10-02 15:55:00,124.67,124.76,124.63,124.74,83602.0,104.7815,104.8572,104.7479,104.8404,83602.0
2017-10-03 09:30:00,124.98,125.0,124.67,124.79,51989.0,105.0421,105.0589,104.7815,104.8824,51989.0
2017-10-03 09:35:00,124.79,125.09,124.77,124.86,33818.0,104.8824,105.1345,104.8656,104.9412,33818.0
2017-10-03 09:40:00,124.93,124.93,124.54,124.66,20225.0,105.0001,105.0001,104.6723,104.7731,20225.0
2017-10-03 09:45:00,124.6,124.67,124.52,124.55,19094.0,104.7227,104.7815,104.6555,104.6807,19094.0
2017-10-03 09:50:00,124.57,124.6,124.35,124.39,18843.0,104.6975,104.7227,104.5126,104.5462,18843.0
2017-10-03 09:55:00,124.38,124.49,124.36,124.47,21630.0,104.5378,104.6302,104.521,104.6134,21630.0
2017-10-03 10:00:00,124.47,124.69,124.47,124.62,24861.0,104.6134,104.7983,104.6134,104.7395,24861.0
2017-10-03 10:05:00,124.62,124.65,124.5,124.55,15200.0,104.7395,104.7647,104.6386,104.6807,15200.0
2017-10-03 10:10:00,124.57,124.59,124.38,124.48,20148.0,104.6975,104.7143,104.5378,104.6218,20148.0
2017-10-03 10:15:00,124.46,124.81,124.46,124.81,19933.0,104.605,104.8992,104.605,104.8992,19933.0
2017-10-03 10:20:00,124.8,124.81,124.69,124.7,17644.0,104.8908,104.8992,104.7983,104.8067,17644.0
2017-10-03 10:25:00,124.68,124.76,124.65,124.72,11737.0,104.7899,104.8572,104.7647,104.8236,11737.0
2017-10-03 10:30:00,124.72,124.76,124.59,124.67,7600.0,104.8236,104.8572,104.7143,104.7815,7600.0
2017-10-03 10:35:00,124.71,124.75,124.62,124.7,12223.0,104.8151,104.8488,104.7395,104.8067,12223.0
2017-10-03 10:40:00,124.69,124.69,124.58,124.63,11383.0,104.7983,104.7983,104.7059,104.7479,11383.0
2017-10-03 10:45:00,124.61,124.75,124.61,124.74,7398.0,104.7311,104.8488,104.7311,104.8404,7398.0
2017-10-03 10:50:00,124.76,124.91,124.74,124.8,22708.0,104.8572,104.9832,104.8404,104.8908,22708.0
2017-10-03 10:55:00,124.8,124.8,124.74,124.77,8448.0,104.8908,104.8908,104.8404,104.8656,8448.0
2017-10-03 11:00:00,124.75,124.86,124.75,124.86,13887.0,104.8488,104.9412,104.8488,104.9412,13887.0
2017-10-03 11:05:00,124.86,124.93,124.76,124.76,21911.0,104.9412,105.0001,104.8572,104.8572,21911.0
2017-10-03 11:10:00,124.75,124.79,124.7,124.77,14671.0,104.8488,104.8824,104.8067,104.8656,14671.0
2017-10-03 11:15:00,124.77,124.85,124.77,124.8,7194.0,104.8656,104.9328,104.8656,104.8908,7194.0
2017-10-03 11:20:00,124.79,124.82,124.74,124.78,9535.0,104.8824,104.9076,104.8404,104.874,9535.0
2017-10-03 11:25:00,124.79,124.79,124.69,124.74,20237.0,104.8824,104.8824,104.7983,104.8404,20237.0
2017-10-03 11:30:00,124.74,124.94,124.74,124.91,9760.0,104.8404,105.0085,104.8404,104.9832,9760.0
2017-10-03 11:35:00,124.93,124.93,124.78,124.81,14305.0,105.0001,105.0001,104.874,104.8992,14305.0
2017-10-03 11:40:00,124.8,124.91,124.69,124.71,32673.0,104.8908,104.9832,104.7983,104.8151,32673.0
2017-10-03 11:45:00,124.73,124.81,124.72,124.75,18472.0,104.832,104.8992,104.8236,104.8488,18472.0
2017-10-03 11:50:00,124.77,124.85,124.75,124.83,14448.0,104.8656,104.9328,104.8488,104.916,14448.0
2017-10-03 11:55:00,124.84,124.85,124.81,124.82,6935.0,104.9244,104.9328,104.8992,104.9076,6935.0
2017-10-03 12:00:00,124.82,124.9,124.82,124.88,12081.0,104.9076,104.9748,104.9076,104.958,12081.0
2017-10-03 12:05:00,124.88,124.9,124.82,124.9,13441.0,104.958,104.9748,104.9076,104.9748,13441.0
2017-10-03 12:10:00,124.9,124.91,124.78,124.8,12575.0,104.9748,104.9832,104.874,104.8908,12575.0
2017-10-03 12:15:00,124.8,124.81,124.71,124.75,18918.0,104.8908,104.8992,104.8151,104.8488,18918.0
2017-10-03 12:20:00,124.75,124.75,124.58,124.58,22489.0,104.8488,104.8488,104.7059,104.7059,22489.0
2017-10-03 12:25:00,124.55,124.61,124.5,124.52,7183.0,104.6807,104.7311,104.6386,104.6555,7183.0
2017-10-03 12:30:00,124.54,124.54,124.41,124.54,12725.0,104.6723,104.6723,104.563,104.6723,12725.0
2017-10-03 12:35:00,124.53,124.62,124.53,124.6,9436.0,104.6639,104.7395,104.6639,104.7227,9436.0
2017-10-03 12:40:00,124.58,124.59,124.5,124.59,7234.0,104.7059,104.7143,104.6386,104.7143,7234.0
2017-10-03 12:45:00,124.58,124.65,124.57,124.62,12588.0,104.7059,104.7647,104.6975,104.7395,12588.0
2017-10-03 12:50:00,124.63,124.64,124.58,124.63,3998.0,104.7479,104.7563,104.7059,104.7479,3998.0
2017-10-03 12:55:00,124.62,124.71,124.61,124.71,5955.0,104.7395,104.8151,104.7311,104.8151,5955.0
2017-10-03 13:00:00,124.71,124.74,124.68,124.69,9325.0,104.8151,104.8404,104.7899,104.7983,9325.0
2017-10-03 13:05:00,124.71,124.74,124.68,124.73,5188.0,104.8151,104.8404,104.7899,104.832,5188.0
2017-10-03 13:10:00,124.73,124.73,124.67,124.69,9760.0,104.832,104.832,104.7815,104.7983,9760.0
2017-10-03 13:15:00,124.7,124.73,124.69,124.73,8037.0,104.8067,104.832,104.7983,104.832,8037.0
2017-10-03 13:20:00,124.72,124.8,124.72,124.8,9412.0,104.8236,104.8908,104.8236,104.8908,9412.0
2017-10-03 13:25:00,124.79,124.8,124.77,124.78,9560.0,104.8824,104.8908,104.8656,104.874,9560.0
2017-10-03 13:30:00,124.78,124.87,124.78,124.86,7450.0,104.874,104.9496,104.874,104.9412,7450.0
2017-10-03 13:35:00,124.86,124.91,124.86,124.89,12781.0,104.9412,104.9832,104.9412,104.9664,12781.0
2017-10-03 13:40:00,124.89,124.91,124.84,124.91,8549.0,104.9664,104.9832,104.9244,104.9832,8549.0
2017-10-03 13:45:00,124.9,125.01,124.9,124.99,45895.0,104.9748,105.0673,104.9748,105.0505,45895.0
2017-10-03 13:50:00,124.99,125.03,124.97,124.97,7366.0,105.0505,105.0841,105.0337,105.0337,7366.0
2017-10-03 13:55:00,124.98,124.98,124.89,124.9,12361.0,105.0421,105.0421,104.9664,104.9748,12361.0
2017-10-03 14:00:00,124.88,124.89,124.84,124.86,8989.0,104.958,104.9664,104.9244,104.9412,8989.0
2017-10-03 14:05:00,124.87,124.91,124.74,124.75,12682.0,104.9496,104.9832,104.8404,104.8488,12682.0
2017-10-03 14:10:00,124.74,124.82,124.74,124.79,15057.0,104.8404,104.9076,104.8404,104.8824,15057.0
2017-10-03 14:15:00,124.79,124.79,124.71,124.74,16639.0,104.8824,104.8824,104.8151,104.8404,16639.0
2017-10-03 14:20:00,124.73,124.75,124.67,124.67,13792.0,104.832,104.8488,104.7815,104.7815,13792.0
2017-10-03 14:25:00,124.69,124.94,124.66,124.94,20116.0,104.7983,105.0085,104.7731,105.0085,20116.0
2017-10-03 14:30:00,124.94,125.01,124.94,124.98,13614.0,105.0085,105.0673,105.0085,105.0421,13614.0
2017-10-03 14:35:00,124.97,124.97,124.9,124.9,11079.0,105.0337,105.0337,104.9748,104.9748,11079.0
2017-10-03 14:40:00,124.88,125.04,124.86,125.01,132130.0,104.958,105.0925,104.9412,105.0673,132130.0
2017-10-03 14:45:00,125.01,125.02,124.94,124.97,10400.0,105.0673,105.0757,105.0085,105.0337,10400.0
2017-10-03 14:50:00,124.98,125.01,124.96,124.99,11491.0,105.0421,105.0673,105.0253,105.0505,11491.0
2017-10-03 14:55:00,124.99,125.05,124.95,125.05,18930.0,105.0505,105.1009,105.0169,105.1009,18930.0
2017-10-03 15:00:00,125.05,125.07,124.96,124.99,16838.0,105.1009,105.1177,105.0253,105.0505,16838.0
2017-10-03 15:05:00,124.99,125.02,124.97,125.01,11482.0,105.0505,105.0757,105.0337,105.0673,11482.0
2017-10-03 15:10:00,125.02,125.02,124.97,125.01,15140.0,105.0757,105.0757,105.0337,105.0673,15140.0
2017-10-03 15:15:00,125.0,125.03,125.0,125.02,6784.0,105.0589,105.0841,105.0589,105.0757,6784.0
2017-10-03 15:20:00,125.03,125.06,125.01,125.03,14963.0,105.0841,105.1093,105.0673,105.0841,14963.0
2017-10-03 15:25:00,125.03,125.09,125.03,125.05,14468.0,105.0841,105.1345,105.0841,105.1009,14468.0
2017-10-03 15:30:00,125.06,125.22,125.06,125.15,47355.0,105.1093,105.2438,105.1093,105.185,47355.0
2017-10-03 15:35:00,125.14,125.26,125.13,125.26,32659.0,105.1766,105.2774,105.1681,105.2774,32659.0
2017-10-03 15:40:00,125.27,125.3,125.24,125.29,37869.0,105.2858,105.311,105.2606,105.3026,37869.0
2017-10-03 15:45:00,125.3,125.33,125.25,125.32,62986.0,105.311,105.3362,105.269,105.3278,62986.0
2017-10-03 15:50:00,125.32,125.41,125.32,125.4,73174.0,105.3278,105.4035,105.3278,105.3951,73174.0
2017-10-03 15:55:00,125.4,125.53,125.35,125.52,181232.0,105.3951,105.5043,105.353,105.4959,181232.0
2017-10-04 09:30:00,125.69,126.0,125.6,125.98,79267.0,105.6388,105.8994,105.5632,105.8825,79267.0
2017-10-04 09:35:00,125.94,126.18,125.94,126.1,34747.0,105.8489,106.0506,105.8489,105.9834,34747.0
2017-10-04 09:40:00,126.1,126.1,125.78,125.85,57107.0,105.9834,105.9834,105.7145,105.7733,57107.0
2017-10-04 09:45:00,125.86,126.03,125.8,125.96,20039.0,105.7817,105.9246,105.7313,105.8657,20039.0
2017-10-04 09:50:00,125.97,126.15,125.84,125.91,34004.0,105.8741,106.0254,105.7649,105.8237,34004.0
2017-10-04 09:55:00,125.92,126.17,125.91,126.16,27177.0,105.8321,106.0422,105.8237,106.0338,27177.0
2017-10-04 10:00:00,126.18,126.27,126.08,126.23,40835.0,106.0506,106.1263,105.9666,106.0927,40835.0
2017-10-04 10:05:00,126.23,126.38,126.23,126.34,37343.0,106.0927,106.2187,106.0927,106.1851,37343.0
2017-10-04 10:10:00,126.32,126.32,126.22,126.26,24869.0,106.1683,106.1683,106.0843,106.1179,24869.0
2017-10-04 10:15:00,126.24,126.36,126.24,126.36,19408.0,106.1011,106.2019,106.1011,106.2019,19408.0
2017-10-04 10:20:00,126.36,126.74,126.32,126.67,68550.0,106.2019,106.5213,106.1683,106.4625,68550.0
2017-10-04 10:25:00,126.62,126.82,126.61,126.65,35634.0,106.4204,106.5885,106.412,106.4457,35634.0
2017-10-04 10:30:00,126.66,126.86,126.66,126.7,48765.0,106.4541,106.6222,106.4541,106.4877,48765.0
2017-10-04 10:35:00,126.72,126.78,126.62,126.64,30330.0,106.5045,106.5549,106.4204,106.4373,30330.0
2017-10-04 10:40:00,126.65,126.72,126.57,126.72,30182.0,106.4457,106.5045,106.3784,106.5045,30182.0
2017-10-04 10:45:00,126.71,126.83,126.67,126.77,41961.0,106.4961,106.5969,106.4625,106.5465,41961.0
2017-10-04 10:50:00,126.76,126.78,126.63,126.67,65877.0,106.5381,106.5549,106.4289,106.4625,65877.0
2017-10-04 10:55:00,126.67,126.7,126.5,126.6,29524.0,106.4625,106.4877,106.3196,106.4036,29524.0
2017-10-04 11:00:00,126.61,126.65,126.5,126.53,22105.0,106.412,106.4457,106.3196,106.3448,22105.0
2017-10-04 11:05:00,126.54,126.62,126.51,126.59,24720.0,106.3532,106.4204,106.328,106.3952,24720.0
2017-10-04 11:10:00,126.58,126.63,126.44,126.55,42389.0,106.3868,106.4289,106.2692,106.3616,42389.0
2017-10-04 11:15:00,126.55,126.64,126.55,126.62,15549.0,106.3616,106.4373,106.3616,106.4204,15549.0
2017-10-04 11:20:00,126.61,126.72,126.57,126.71,22199.0,106.412,106.5045,106.3784,106.4961,22199.0
2017-10-04 11:25:00,126.72,126.83,126.7,126.83,40952.0,106.5045,106.5969,106.4877,106.5969,40952.0
2017-10-04 11:30:00,126.83,127.0,126.82,126.87,57605.0,106.5969,106.7398,106.5885,106.6306,57605.0
2017-10-04 11:35:00,126.87,127.0,126.86,127.0,19630.0,106.6306,106.7398,106.6222,106.7398,19630.0
2017-10-04 11:40:00,126.99,127.02,126.84,126.97,27107.0,106.7314,106.7566,106.6054,106.7146,27107.0
2017-10-04 11:45:00,126.99,127.06,126.98,127.04,17445.0,106.7314,106.7903,106.723,106.7734,17445.0
2017-10-04 11:50:00,127.04,127.06,126.91,126.98,35113.0,106.7734,106.7903,106.6642,106.723,35113.0
2017-10-04 11:55:00,126.98,127.08,126.96,127.08,12872.0,106.723,106.8071,106.7062,106.8071,12872.0
2017-10-04 12:00:00,127.08,127.09,126.92,126.92,17800.0,106.8071,106.8155,106.6726,106.6726,17800.0
2017-10-04 12:05:00,126.9,126.97,126.9,126.97,9684.0,106.6558,106.7146,106.6558,106.7146,9684.0
2017-10-04 12:10:00,126.97,127.03,126.95,127.0,18671.0,106.7146,106.765,106.6978,106.7398,18671.0
2017-10-04 12:15:00,127.0,127.01,126.94,127.01,11796.0,106.7398,106.7482,106.6894,106.7482,11796.0
2017-10-04 12:20:00,127.01,127.04,126.9,126.9,16068.0,106.7482,106.7734,106.6558,106.6558,16068.0
2017-10-04 12:25:00,126.88,126.93,126.83,126.85,21728.0,106.639,106.681,106.5969,106.6138,21728.0
2017-10-04 12:30:00,126.84,126.85,126.64,126.68,26446.0,106.6054,106.6138,106.4373,106.4709,26446.0
2017-10-04 12:35:00,126.7,126.73,126.67,126.71,9542.0,106.4877,106.5129,106.4625,106.4961,9542.0
2017-10-04 12:40:00,126.71,126.73,126.67,126.67,13485.0,106.4961,106.5129,106.4625,106.4625,13485.0
2017-10-04 12:45:00,126.67,126.68,126.6,126.64,12330.0,106.4625,106.4709,106.4036,106.4373,12330.0
2017-10-04 12:50:00,126.63,126.68,126.61,126.67,13439.0,106.4289,106.4709,106.412,106.4625,13439.0
2017-10-04 12:55:00,126.67,126.68,126.62,126.64,9391.0,106.4625,106.4709,106.4204,106.4373,9391.0
2017-10-04 13:00:00,126.63,126.68,126.61,126.67,10617.0,106.4289,106.4709,106.412,106.4625,10617.0
2017-10-04 13:05:00,126.69,126.72,126.64,126.72,15906.0,106.4793,106.5045,106.4373,106.5045,15906.0
2017-10-04 13:10:00,126.73,126.73,126.7,126.7,8565.0,106.5129,106.5129,106.4877,106.4877,8565.0
2017-10-04 13:15:00,126.71,126.72,126.62,126.63,13615.0,106.4961,106.5045,106.4204,106.4289,13615.0
2017-10-04 13:20:00,126.65,126.68,126.63,126.68,11898.0,106.4457,106.4709,106.4289,106.4709,11898.0
2017-10-04 13:25:00,126.69,126.75,126.67,126.75,15442.0,106.4793,106.5297,106.4625,106.5297,15442.0
2017-10-04 13:30:00,126.75,126.78,126.7,126.71,15096.0,106.5297,106.5549,106.4877,106.4961,15096.0
2017-10-04 13:35:00,126.71,126.72,126.59,126.63,17905.0,106.4961,106.5045,106.3952,106.4289,17905.0
2017-10-04 13:40:00,126.63,126.63,126.59,126.62,9305.0,106.4289,106.4289,106.3952,106.4204,9305.0
2017-10-04 13:45:00,126.63,126.64,126.54,126.59,31168.0,106.4289,106.4373,106.3532,106.3952,31168.0
2017-10-04 13:50:00,126.56,126.74,126.56,126.74,15015.0,106.37,106.5213,106.37,106.5213,15015.0
2017-10-04 13:55:00,126.74,126.75,126.69,126.73,16175.0,106.5213,106.5297,106.4793,106.5129,16175.0
2017-10-04 14:00:00,126.72,126.85,126.7,126.84,26401.0,106.5045,106.6138,106.4877,106.6054,26401.0
2017-10-04 14:05:00,126.84,126.88,126.82,126.85,16930.0,106.6054,106.639,106.5885,106.6138,16930.0
2017-10-04 14:10:00,126.84,126.86,126.77,126.82,17679.0,106.6054,106.6222,106.5465,106.5885,17679.0
2017-10-04 14:15:00,126.82,126.88,126.78,126.88,16548.0,106.5885,106.639,106.5549,106.639,16548.0
2017-10-04 14:20:00,126.87,126.92,126.86,126.91,18691.0,106.6306,106.6726,106.6222,106.6642,18691.0
2017-10-04 14:25:00,126.9,126.9,126.79,126.82,19484.0,106.6558,106.6558,106.5633,106.5885,19484.0
2017-10-04 14:30:00,126.81,126.81,126.76,126.77,17458.0,106.5801,106.5801,106.5381,106.5465,17458.0
2017-10-04 14:35:00,126.77,126.81,126.76,126.81,10104.0,106.5465,106.5801,106.5381,106.5801,10104.0
2017-10-04 14:40:00,126.8,126.81,126.74,126.77,17474.0,106.5717,106.5801,106.5213,106.5465,17474.0
2017-10-04 14:45:00,126.76,126.77,126.62,126.62,21097.0,106.5381,106.5465,106.4204,106.4204,21097.0
2017-10-04 14:50:00,126.62,126.73,126.61,126.71,15505.0,106.4204,106.5129,106.412,106.4961,15505.0
2017-10-04 14:55:00,126.71,126.78,126.69,126.78,14998.0,106.4961,106.5549,106.4793,106.5549,14998.0
2017-10-04 15:00:00,126.78,126.78,126.73,126.76,15036.0,106.5549,106.5549,106.5129,106.5381,15036.0
2017-10-04 15:05:00,126.77,126.77,126.72,126.76,16668.0,106.5465,106.5465,106.5045,106.5381,16668.0
2017-10-04 15:10:00,126.76,126.78,126.74,126.78,13334.0,106.5381,106.5549,106.5213,106.5549,13334.0
2017-10-04 15:15:00,126.78,126.82,126.76,126.8,14762.0,106.5549,106.5885,106.5381,106.5717,14762.0
2017-10-04 15:20:00,126.81,126.82,126.78,126.81,16848.0,106.5801,106.5885,106.5549,106.5801,16848.0
2017-10-04 15:25:00,126.81,126.81,126.63,126.63,17938.0,106.5801,106.5801,106.4289,106.4289,17938.0
2017-10-04 15:30:00,126.64,126.66,126.57,126.63,27698.0,106.4373,106.4541,106.3784,106.4289,27698.0
2017-10-04 15:35:00,126.64,126.64,126.59,126.61,15002.0,106.4373,106.4373,106.3952,106.412,15002.0
2017-10-04 15:40:00,126.61,126.61,126.51,126.55,37075.0,106.412,106.412,106.328,106.3616,37075.0
2017-10-04 15:45:00,126.55,126.73,126.55,126.65,65035.0,106.3616,106.5129,106.3616,106.4457,65035.0
2017-10-04 15:50:00,126.65,126.67,126.6,126.66,67768.0,106.4457,106.4625,106.4036,106.4541,67768.0
2017-10-04 15:55:00,126.66,126.7,126.6,126.68,129148.0,106.4541,106.4877,106.4036,106.4709,129148.0
2017-10-05 09:30:00,126.8,126.91,126.59,126.64,58356.0,106.5717,106.6642,106.3952,106.4373,58356.0
2017-10-05 09:35:00,126.63,126.78,126.54,126.6,19372.0,106.4289,106.5549,106.3532,106.4036,19372.0
2017-10-05 09:40:00,126.58,126.61,126.2,126.31,40435.0,106.3868,106.412,106.0674,106.1599,40435.0
2017-10-05 09:45:00,126.3,126.48,126.24,126.48,27170.0,106.1515,106.3028,106.1011,106.3028,27170.0
2017-10-05 09:50:00,126.48,126.57,126.24,126.36,39744.0,106.3028,106.3784,106.1011,106.2019,39744.0
2017-10-05 09:55:00,126.36,126.37,126.2,126.3,22967.0,106.2019,106.2103,106.0674,106.1515,22967.0
2017-10-05 10:00:00,126.26,126.3,126.06,126.07,25461.0,106.1179,106.1515,105.9498,105.9582,25461.0
2017-10-05 10:05:00,126.07,126.16,126.06,126.16,25816.0,105.9582,106.0338,105.9498,106.0338,25816.0
2017-10-05 10:10:00,126.15,126.31,126.15,126.25,55757.0,106.0254,106.1599,106.0254,106.1095,55757.0
2017-10-05 10:15:00,126.23,126.29,126.12,126.16,14843.0,106.0927,106.1431,106.0002,106.0338,14843.0
2017-10-05 10:20:00,126.16,126.2,126.01,126.19,24286.0,106.0338,106.0674,105.9078,106.059,24286.0
2017-10-05 10:25:00,126.16,126.18,126.11,126.13,31199.0,106.0338,106.0506,105.9918,106.0086,31199.0
2017-10-05 10:30:00,126.14,126.18,126.03,126.09,16757.0,106.017,106.0506,105.9246,105.975,16757.0
2017-10-05 10:35:00,126.09,126.28,126.06,126.28,17535.0,105.975,106.1347,105.9498,106.1347,17535.0
2017-10-05 10:40:00,126.29,126.49,126.29,126.49,18675.0,106.1431,106.3112,106.1431,106.3112,18675.0
2017-10-05 10:45:00,126.48,126.49,126.25,126.27,17514.0,106.3028,106.3112,106.1095,106.1263,17514.0
2017-10-05 10:50:00,126.3,126.31,126.18,126.19,16488.0,106.1515,106.1599,106.0506,106.059,16488.0
2017-10-05 10:55:00,126.19,126.24,126.09,126.15,18381.0,106.059,106.1011,105.975,106.0254,18381.0
2017-10-05 11:00:00,126.17,126.34,126.17,126.31,16536.0,106.0422,106.1851,106.0422,106.1599,16536.0
2017-10-05 11:05:00,126.33,126.35,126.17,126.17,18844.0,106.1767,106.1935,106.0422,106.0422,18844.0
2017-10-05 11:10:00,126.12,126.23,126.11,126.23,17489.0,106.0002,106.0927,105.9918,106.0927,17489.0
2017-10-05 11:15:00,126.23,126.23,126.18,126.23,9752.0,106.0927,106.0927,106.0506,106.0927,9752.0
2017-10-05 11:20:00,126.23,126.29,126.2,126.23,11394.0,106.0927,106.1431,106.0674,106.0927,11394.0
2017-10-05 11:25:00,126.22,126.24,126.11,126.18,19033.0,106.0843,106.1011,105.9918,106.0506,19033.0
2017-10-05 11:30:00,126.17,126.25,126.16,126.25,11235.0,106.0422,106.1095,106.0338,106.1095,11235.0
2017-10-05 11:35:00,126.22,126.34,126.22,126.28,21394.0,106.0843,106.1851,106.0843,106.1347,21394.0
2017-10-05 11:40:00,126.28,126.39,126.27,126.38,12057.0,106.1347,106.2271,106.1263,106.2187,12057.0
2017-10-05 11:45:00,126.37,126.38,126.28,126.31,29694.0,106.2103,106.2187,106.1347,106.1599,29694.0
2017-10-05 11:50:00,126.32,126.4,126.24,126.31,47620.0,106.1683,106.2355,106.1011,106.1599,47620.0
2017-10-05 11:55:00,126.32,126.45,126.32,126.35,19533.0,106.1683,106.2776,106.1683,106.1935,19533.0
2017-10-05 12:00:00,126.34,126.49,126.26,126.47,35040.0,106.1851,106.3112,106.1179,106.2944,35040.0
2017-10-05 12:05:00,126.48,126.51,126.33,126.43,29540.0,106.3028,106.328,106.1767,106.2608,29540.0
2017-10-05 12:10:00,126.44,126.51,126.22,126.33,58244.0,106.2692,106.328,106.0843,106.1767,58244.0
2017-10-05 12:15:00,126.33,126.38,126.28,126.34,20137.0,106.1767,106.2187,106.1347,106.1851,20137.0
2017-10-05 12:20:00,126.34,126.46,126.34,126.42,13784.0,106.1851,106.286,106.1851,106.2524,13784.0
2017-10-05 12:25:00,126.43,126.44,126.3,126.33,10132.0,106.2608,106.2692,106.1515,106.1767,10132.0
2017-10-05 12:30:00,126.33,126.35,126.28,126.31,12115.0,106.1767,106.1935,106.1347,106.1599,12115.0
2017-10-05 12:35:00,126.32,126.38,126.3,126.38,9968.0,106.1683,106.2187,106.1515,106.2187,9968.0
2017-10-05 12:40:00,126.4,126.44,126.39,126.39,12978.0,106.2355,106.2692,106.2271,106.2271,12978.0
2017-10-05 12:45:00,126.39,126.45,126.37,126.4,10750.0,106.2271,106.2776,106.2103,106.2355,10750.0
2017-10-05 12:50:00,126.4,126.43,126.38,126.43,11784.0,106.2355,106.2608,106.2187,106.2608,11784.0
2017-10-05 12:55:00,126.42,126.44,126.37,126.38,6759.0,106.2524,106.2692,106.2103,106.2187,6759.0
2017-10-05 13:00:00,126.38,126.42,126.38,126.41,6020.0,106.2187,106.2524,106.2187,106.2439,6020.0
2017-10-05 13:05:00,126.42,126.46,126.39,126.43,8387.0,106.2524,106.286,106.2271,106.2608,8387.0
2017-10-05 13:10:00,126.42,126.44,126.34,126.34,5325.0,106.2524,106.2692,106.1851,106.1851,5325.0
2017-10-05 13:15:00,126.35,126.45,126.34,126.45,13631.0,106.1935,106.2776,106.1851,106.2776,13631.0
2017-10-05 13:20:00,126.42,126.47,126.38,126.47,5894.0,106.2524,106.2944,106.2187,106.2944,5894.0
2017-10-05 13:25:00,126.47,126.52,126.44,126.48,11046.0,106.2944,106.3364,106.2692,106.3028,11046.0
2017-10-05 13:30:00,126.47,126.5,126.42,126.45,8998.0,106.2944,106.3196,106.2524,106.2776,8998.0
2017-10-05 13:35:00,126.45,126.55,126.44,126.54,14370.0,106.2776,106.3616,106.2692,106.3532,14370.0
2017-10-05 13:40:00,126.54,126.57,126.48,126.5,7097.0,106.3532,106.3784,106.3028,106.3196,7097.0
2017-10-05 13:45:00,126.51,126.53,126.47,126.5,6072.0,106.328,106.3448,106.2944,106.3196,6072.0
2017-10-05 13:50:00,126.49,126.5,126.45,126.48,6958.0,106.3112,106.3196,106.2776,106.3028,6958.0
2017-10-05 13:55:00,126.48,126.49,126.38,126.39,10728.0,106.3028,106.3112,106.2187,106.2271,10728.0
2017-10-05 14:00:00,126.38,126.39,126.36,126.36,8385.0,106.2187,106.2271,106.2019,106.2019,8385.0
2017-10-05 14:05:00,126.37,126.4,126.33,126.34,12902.0,106.2103,106.2355,106.1767,106.1851,12902.0
2017-10-05 14:10:00,126.35,126.37,126.32,126.37,8620.0,106.1935,106.2103,106.1683,106.2103,8620.0
2017-10-05 14:15:00,126.36,126.37,126.34,126.35,10247.0,106.2019,106.2103,106.1851,106.1935,10247.0
2017-10-05 14:20:00,126.35,126.35,126.13,126.14,20296.0,106.1935,106.1935,106.0086,106.017,20296.0
2017-10-05 14:25:00,126.17,126.17,126.08,126.08,22289.0,106.0422,106.0422,105.9666,105.9666,22289.0
2017-10-05 14:30:00,126.1,126.32,126.08,126.32,18863.0,105.9834,106.1683,105.9666,106.1683,18863.0
2017-10-05 14:35:00,126.32,126.34,126.23,126.28,27423.0,106.1683,106.1851,106.0927,106.1347,27423.0
2017-10-05 14:40:00,126.28,126.36,126.22,126.34,22913.0,106.1347,106.2019,106.0843,106.1851,22913.0
2017-10-05 14:45:00,126.33,126.44,126.33,126.44,15511.0,106.1767,106.2692,106.1767,106.2692,15511.0
2017-10-05 14:50:00,126.45,126.46,126.32,126.33,26726.0,106.2776,106.286,106.1683,106.1767,26726.0
2017-10-05 14:55:00,126.33,126.45,126.33,126.45,8953.0,106.1767,106.2776,106.1767,106.2776,8953.0
2017-10-05 15:00:00,126.45,126.6,126.45,126.59,21496.0,106.2776,106.4036,106.2776,106.3952,21496.0
2017-10-05 15:05:00,126.58,126.6,126.37,126.45,31826.0,106.3868,106.4036,106.2103,106.2776,31826.0
2017-10-05 15:10:00,126.46,126.55,126.34,126.4,46422.0,106.286,106.3616,106.1851,106.2355,46422.0
2017-10-05 15:15:00,126.4,126.46,126.27,126.27,34212.0,106.2355,106.286,106.1263,106.1263,34212.0
2017-10-05 15:20:00,126.25,126.33,126.25,126.32,13493.0,106.1095,106.1767,106.1095,106.1683,13493.0
2017-10-05 15:25:00,126.32,126.43,126.3,126.43,20680.0,106.1683,106.2608,106.1515,106.2608,20680.0
2017-10-05 15:30:00,126.43,126.5,126.41,126.45,18047.0,106.2608,106.3196,106.2439,106.2776,18047.0
2017-10-05 15:35:00,126.46,126.49,126.42,126.48,19512.0,106.286,106.3112,106.2524,106.3028,19512.0
2017-10-05 15:40:00,126.48,126.52,126.45,126.5,35249.0,106.3028,106.3364,106.2776,106.3196,35249.0
2017-10-05 15:45:00,126.51,126.62,126.5,126.61,50659.0,106.328,106.4204,106.3196,106.412,50659.0
2017-10-05 15:50:00,126.6,126.6,126.13,126.17,104547.0,106.4036,106.4036,106.0086,106.0422,104547.0
2017-10-05 15:55:00,126.17,126.39,126.17,126.36,138572.0,106.0422,106.2271,106.0422,106.2019,138572.0
2017-10-06 09:30:00,126.12,126.38,126.03,126.14,116401.0,106.0002,106.2187,105.9246,106.017,116401.0
2017-10-06 09:35:00,126.11,126.64,126.11,126.56,85810.0,105.9918,106.4373,105.9918,106.37,85810.0
2017-10-06 09:40:00,126.6,126.69,126.56,126.57,24998.0,106.4036,106.4793,106.37,106.3784,24998.0
2017-10-06 09:45:00,126.55,126.56,126.12,126.16,23607.0,106.3616,106.37,106.0002,106.0338,23607.0
2017-10-06 09:50:00,126.11,126.22,126.01,126.15,64389.0,105.9918,106.0843,105.9078,106.0254,64389.0
2017-10-06 09:55:00,126.16,126.21,126.06,126.11,42601.0,106.0338,106.0759,105.9498,105.9918,42601.0
2017-10-06 10:00:00,126.11,126.36,126.06,126.32,19011.0,105.9918,106.2019,105.9498,106.1683,19011.0
2017-10-06 10:05:00,126.36,126.44,126.24,126.35,37568.0,106.2019,106.2692,106.1011,106.1935,37568.0
2017-10-06 10:10:00,126.35,126.44,126.33,126.33,14978.0,106.1935,106.2692,106.1767,106.1767,14978.0
2017-10-06 10:15:00,126.35,126.51,126.3,126.46,19766.0,106.1935,106.328,106.1515,106.286,19766.0
2017-10-06 10:20:00,126.48,126.54,126.43,126.43,6420.0,106.3028,106.3532,106.2608,106.2608,6420.0
2017-10-06 10:25:00,126.45,126.45,126.34,126.45,12870.0,106.2776,106.2776,106.1851,106.2776,12870.0
2017-10-06 10:30:00,126.45,126.58,126.37,126.37,20120.0,106.2776,106.3868,106.2103,106.2103,20120.0
2017-10-06 10:35:00,126.35,126.36,126.12,126.14,18858.0,106.1935,106.2019,106.0002,106.017,18858.0
2017-10-06 10:40:00,126.15,126.24,126.09,126.16,17985.0,106.0254,106.1011,105.975,106.0338,17985.0
2017-10-06 10:45:00,126.16,126.19,126.08,126.11,14244.0,106.0338,106.059,105.9666,105.9918,14244.0
2017-10-06 10:50:00,126.11,126.2,126.07,126.09,10076.0,105.9918,106.0674,105.9582,105.975,10076.0
2017-10-06 10:55:00,126.07,126.11,125.97,126.03,60112.0,105.9582,105.9918,105.8741,105.9246,60112.0
2017-10-06 11:00:00,126.06,126.26,126.04,126.26,16787.0,105.9498,106.1179,105.933,106.1179,16787.0
2017-10-06 11:05:00,126.26,126.35,126.19,126.21,20951.0,106.1179,106.1935,106.059,106.0759,20951.0
2017-10-06 11:10:00,126.23,126.31,126.18,126.28,8648.0,106.0927,106.1599,106.0506,106.1347,8648.0
2017-10-06 11:15:00,126.3,126.38,126.27,126.33,6200.0,106.1515,106.2187,106.1263,106.1767,6200.0
2017-10-06 11:20:00,126.33,126.35,126.26,126.29,8473.0,106.1767,106.1935,106.1179,106.1431,8473.0
2017-10-06 11:25:00,126.27,126.33,126.24,126.32,8746.0,106.1263,106.1767,106.1011,106.1683,8746.0
2017-10-06 11:30:00,126.35,126.39,126.27,126.27,10651.0,106.1935,106.2271,106.1263,106.1263,10651.0
2017-10-06 11:35:00,126.28,126.3,126.25,126.26,5296.0,106.1347,106.1515,106.1095,106.1179,5296.0
2017-10-06 11:40:00,126.25,126.26,126.05,126.15,22713.0,106.1095,106.1179,105.9414,106.0254,22713.0
2017-10-06 11:45:00,126.13,126.28,126.11,126.18,11100.0,106.0086,106.1347,105.9918,106.0506,11100.0
2017-10-06 11:50:00,126.18,126.2,126.11,126.17,8809.0,106.0506,106.0674,105.9918,106.0422,8809.0
2017-10-06 11:55:00,126.16,126.23,126.15,126.16,7833.0,106.0338,106.0927,106.0254,106.0338,7833.0
2017-10-06 12:00:00,126.16,126.2,126.07,126.19,16925.0,106.0338,106.0674,105.9582,106.059,16925.0
2017-10-06 12:05:00,126.21,126.31,126.19,126.21,13335.0,106.0759,106.1599,106.059,106.0759,13335.0
2017-10-06 12:10:00,126.2,126.29,126.16,126.26,13691.0,106.0674,106.1431,106.0338,106.1179,13691.0
2017-10-06 12:15:00,126.26,126.39,126.26,126.38,9729.0,106.1179,106.2271,106.1179,106.2187,9729.0
2017-10-06 12:20:00,126.4,126.5,126.37,126.47,23052.0,106.2355,106.3196,106.2103,106.2944,23052.0
2017-10-06 12:25:00,126.45,126.45,126.32,126.32,11236.0,106.2776,106.2776,106.1683,106.1683,11236.0
2017-10-06 12:30:00,126.34,126.42,126.32,126.38,8589.0,106.1851,106.2524,106.1683,106.2187,8589.0
2017-10-06 12:35:00,126.37,126.42,126.37,126.41,11759.0,106.2103,106.2524,106.2103,106.2439,11759.0
2017-10-06 12:40:00,126.41,126.45,126.4,126.43,8879.0,106.2439,106.2776,106.2355,106.2608,8879.0
2017-10-06 12:45:00,126.41,126.43,126.27,126.3,9503.0,106.2439,106.2608,106.1263,106.1515,9503.0
2017-10-06 12:50:00,126.31,126.35,126.22,126.29,22213.0,106.1599,106.1935,106.0843,106.1431,22213.0
2017-10-06 12:55:00,126.29,126.36,126.25,126.32,13891.0,106.1431,106.2019,106.1095,106.1683,13891.0
2017-10-06 13:00:00,126.34,126.37,126.23,126.23,15786.0,106.1851,106.2103,106.0927,106.0927,15786.0
2017-10-06 13:05:00,126.23,126.3,126.23,126.25,10276.0,106.0927,106.1515,106.0927,106.1095,10276.0
2017-10-06 13:10:00,126.26,126.3,126.23,126.27,10061.0,106.1179,106.1515,106.0927,106.1263,10061.0
2017-10-06 13:15:00,126.28,126.38,126.26,126.36,7444.0,106.1347,106.2187,106.1179,106.2019,7444.0
2017-10-06 13:20:00,126.37,126.45,126.35,126.45,14693.0,106.2103,106.2776,106.1935,106.2776,14693.0
2017-10-06 13:25:00,126.45,126.49,126.39,126.39,7380.0,106.2776,106.3112,106.2271,106.2271,7380.0
2017-10-06 13:30:00,126.38,126.43,126.37,126.4,9746.0,106.2187,106.2608,106.2103,106.2355,9746.0
2017-10-06 13:35:00,126.4,126.43,126.4,126.4,5001.0,106.2355,106.2608,106.2355,106.2355,5001.0
2017-10-06 13:40:00,126.4,126.43,126.39,126.42,12996.0,106.2355,106.2608,106.2271,106.2524,12996.0
2017-10-06 13:45:00,126.43,126.47,126.41,126.46,12129.0,106.2608,106.2944,106.2439,106.286,12129.0
2017-10-06 13:50:00,126.45,126.47,126.43,126.46,10308.0,106.2776,106.2944,106.2608,106.286,10308.0
2017-10-06 13:55:00,126.46,126.49,126.38,126.38,10019.0,106.286,106.3112,106.2187,106.2187,10019.0
2017-10-06 14:00:00,126.38,126.42,126.36,126.4,19629.0,106.2187,106.2524,106.2019,106.2355,19629.0
2017-10-06 14:05:00,126.4,126.42,126.33,126.34,10260.0,106.2355,106.2524,106.1767,106.1851,10260.0
2017-10-06 14:10:00,126.33,126.39,126.33,126.37,7561.0,106.1767,106.2271,106.1767,106.2103,7561.0
2017-10-06 14:15:00,126.37,126.44,126.35,126.43,15161.0,106.2103,106.2692,106.1935,106.2608,15161.0
2017-10-06 14:20:00,126.43,126.53,126.43,126.5,21251.0,106.2608,106.3448,106.2608,106.3196,21251.0
2017-10-06 14:25:00,126.5,126.63,126.49,126.62,16825.0,106.3196,106.4289,106.3112,106.4204,16825.0
2017-10-06 14:30:00,126.62,126.63,126.52,126.55,10849.0,106.4204,106.4289,106.3364,106.3616,10849.0
2017-10-06 14:35:00,126.56,126.65,126.55,126.64,13847.0,106.37,106.4457,106.3616,106.4373,13847.0
2017-10-06 14:40:00,126.64,126.68,126.61,126.64,9035.0,106.4373,106.4709,106.412,106.4373,9035.0
2017-10-06 14:45:00,126.64,126.67,126.58,126.59,9658.0,106.4373,106.4625,106.3868,106.3952,9658.0
2017-10-06 14:50:00,126.6,126.6,126.52,126.57,15267.0,106.4036,106.4036,106.3364,106.3784,15267.0
2017-10-06 14:55:00,126.57,126.59,126.54,126.58,13223.0,106.3784,106.3952,106.3532,106.3868,13223.0
2017-10-06 15:00:00,126.59,126.63,126.5,126.53,16856.0,106.3952,106.4289,106.3196,106.3448,16856.0
2017-10-06 15:05:00,126.53,126.59,126.52,126.54,17392.0,106.3448,106.3952,106.3364,106.3532,17392.0
2017-10-06 15:10:00,126.53,126.53,126.45,126.48,20053.0,106.3448,106.3448,106.2776,106.3028,20053.0
2017-10-06 15:15:00,126.48,126.49,126.37,126.42,16690.0,106.3028,106.3112,106.2103,106.2524,16690.0
2017-10-06 15:20:00,126.42,126.45,126.41,126.42,19586.0,106.2524,106.2776,106.2439,106.2524,19586.0
2017-10-06 15:25:00,126.42,126.52,126.4,126.52,34661.0,106.2524,106.3364,106.2355,106.3364,34661.0
2017-10-06 15:30:00,126.51,126.54,126.49,126.54,30376.0,106.328,106.3532,106.3112,106.3532,30376.0
2017-10-06 15:35:00,126.54,126.65,126.53,126.64,35070.0,106.3532,106.4457,106.3448,106.4373,35070.0
2017-10-06 15:40:00,126.64,126.72,126.63,126.67,56420.0,106.4373,106.5045,106.4289,106.4625,56420.0
2017-10-06 15:45:00,126.67,126.76,126.67,126.69,64165.0,106.4625,106.5381,106.4625,106.4793,64165.0
2017-10-06 15:50:00,126.7,126.85,126.69,126.84,121456.0,106.4877,106.6138,106.4793,106.6054,121456.0
2017-10-06 15:55:00,126.84,126.99,126.8,126.94,256939.0,106.6054,106.7314,106.5717,106.6894,256939.0
2017-10-09 09:30:00,126.92,126.93,126.65,126.74,50442.0,106.6726,106.681,106.4457,106.5213,50442.0
2017-10-09 09:35:00,126.73,126.88,126.61,126.69,76408.0,106.5129,106.639,106.412,106.4793,76408.0
2017-10-09 09:40:00,126.7,126.72,126.59,126.61,22938.0,106.4877,106.5045,106.3952,106.412,22938.0
2017-10-09 09:45:00,126.58,126.58,126.26,126.26,18421.0,106.3868,106.3868,106.1179,106.1179,18421.0
2017-10-09 09:50:00,126.26,126.39,126.21,126.37,33195.0,106.1179,106.2271,106.0759,106.2103,33195.0
2017-10-09 09:55:00,126.34,126.34,126.12,126.15,22699.0,106.1851,106.1851,106.0002,106.0254,22699.0
2017-10-09 10:00:00,126.15,126.19,125.94,125.98,25670.0,106.0254,106.059,105.8489,105.8825,25670.0
2017-10-09 10:05:00,126.0,126.09,125.99,126.08,29749.0,105.8994,105.975,105.891,105.9666,29749.0
2017-10-09 10:10:00,126.08,126.16,126.02,126.08,11962.0,105.9666,106.0338,105.9162,105.9666,11962.0
2017-10-09 10:15:00,126.07,126.14,126.05,126.07,28652.0,105.9582,106.017,105.9414,105.9582,28652.0
2017-10-09 10:20:00,126.05,126.19,126.05,126.1,19075.0,105.9414,106.059,105.9414,105.9834,19075.0
2017-10-09 10:25:00,126.1,126.15,126.08,126.09,11472.0,105.9834,106.0254,105.9666,105.975,11472.0
2017-10-09 10:30:00,126.09,126.2,126.09,126.14,64167.0,105.975,106.0674,105.975,106.017,64167.0
2017-10-09 10:35:00,126.15,126.37,126.15,126.37,14103.0,106.0254,106.2103,106.0254,106.2103,14103.0
2017-10-09 10:40:00,126.37,126.45,126.3,126.43,20361.0,106.2103,106.2776,106.1515,106.2608,20361.0
2017-10-09 10:45:00,126.39,126.42,126.34,126.36,22178.0,106.2271,106.2524,106.1851,106.2019,22178.0
2017-10-09 10:50:00,126.36,126.53,126.35,126.53,13209.0,106.2019,106.3448,106.1935,106.3448,13209.0
2017-10-09 10:55:00,126.52,126.57,126.48,126.54,25422.0,106.3364,106.3784,106.3028,106.3532,25422.0
2017-10-09 11:00:00,126.54,126.56,126.5,126.52,29865.0,106.3532,106.37,106.3196,106.3364,29865.0
2017-10-09 11:05:00,126.52,126.57,126.45,126.52,69760.0,106.3364,106.3784,106.2776,106.3364,69760.0
2017-10-09 11:10:00,126.5,126.55,126.48,126.53,12736.0,106.3196,106.3616,106.3028,106.3448,12736.0
2017-10-09 11:15:00,126.53,126.67,126.52,126.64,17412.0,106.3448,106.4625,106.3364,106.4373,17412.0
2017-10-09 11:20:00,126.63,126.69,126.57,126.65,40775.0,106.4289,106.4793,106.3784,106.4457,40775.0
2017-10-09 11:25:00,126.65,126.71,126.61,126.68,20453.0,106.4457,106.4961,106.412,106.4709,20453.0
2017-10-09 11:30:00,126.67,126.77,126.66,126.74,16954.0,106.4625,106.5465,106.4541,106.5213,16954.0
2017-10-09 11:35:00,126.73,126.75,126.69,126.71,45941.0,106.5129,106.5297,106.4793,106.4961,45941.0
2017-10-09 11:40:00,126.7,126.7,126.54,126.55,14269.0,106.4877,106.4877,106.3532,106.3616,14269.0
2017-10-09 11:45:00,126.55,126.55,126.5,126.53,8840.0,106.3616,106.3616,106.3196,106.3448,8840.0
2017-10-09 11:50:00,126.53,126.57,126.5,126.56,5727.0,106.3448,106.3784,106.3196,106.37,5727.0
2017-10-09 11:55:00,126.56,126.58,126.53,126.55,9507.0,106.37,106.3868,106.3448,106.3616,9507.0
2017-10-09 12:00:00,126.55,126.59,126.54,126.55,11119.0,106.3616,106.3952,106.3532,106.3616,11119.0
2017-10-09 12:05:00,126.56,126.56,126.48,126.53,10891.0,106.37,106.37,106.3028,106.3448,10891.0
2017-10-09 12:10:00,126.51,126.51,126.44,126.47,6695.0,106.328,106.328,106.2692,106.2944,6695.0
2017-10-09 12:15:00,126.45,126.5,126.45,126.46,6839.0,106.2776,106.3196,106.2776,106.286,6839.0
2017-10-09 12:20:00,126.44,126.44,126.32,126.36,21176.0,106.2692,106.2692,106.1683,106.2019,21176.0
2017-10-09 12:25:00,126.37,126.48,126.34,126.45,18220.0,106.2103,106.3028,106.1851,106.2776,18220.0
2017-10-09 12:30:00,126.45,126.46,126.33,126.34,11802.0,106.2776,106.286,106.1767,106.1851,11802.0
2017-10-09 12:35:00,126.35,126.44,126.33,126.42,19866.0,106.1935,106.2692,106.1767,106.2524,19866.0
2017-10-09 12:40:00,126.4,126.45,126.35,126.38,12910.0,106.2355,106.2776,106.1935,106.2187,12910.0
2017-10-09 12:45:00,126.37,126.5,126.37,126.49,10353.0,106.2103,106.3196,106.2103,106.3112,10353.0
2017-10-09 12:50:00,126.49,126.58,126.48,126.56,8821.0,106.3112,106.3868,106.3028,106.37,8821.0
2017-10-09 12:55:00,126.55,126.61,126.55,126.57,7704.0,106.3616,106.412,106.3616,106.3784,7704.0
2017-10-09 13:00:00,126.56,126.58,126.48,126.5,8047.0,106.37,106.3868,106.3028,106.3196,8047.0
2017-10-09 13:05:00,126.48,126.5,126.45,126.5,8186.0,106.3028,106.3196,106.2776,106.3196,8186.0
2017-10-09 13:10:00,126.5,126.56,126.48,126.55,8222.0,106.3196,106.37,106.3028,106.3616,8222.0
2017-10-09 13:15:00,126.54,126.57,126.53,126.57,6832.0,106.3532,106.3784,106.3448,106.3784,6832.0
2017-10-09 13:20:00,126.57,126.84,126.57,126.76,71088.0,106.3784,106.6054,106.3784,106.5381,71088.0
2017-10-09 13:25:00,126.76,126.77,126.67,126.67,6487.0,106.5381,106.5465,106.4625,106.4625,6487.0
2017-10-09 13:30:00,126.67,126.68,126.6,126.64,7384.0,106.4625,106.4709,106.4036,106.4373,7384.0
2017-10-09 13:35:00,126.65,126.75,126.63,126.66,22584.0,106.4457,106.5297,106.4289,106.4541,22584.0
2017-10-09 13:40:00,126.65,126.7,126.59,126.62,13433.0,106.4457,106.4877,106.3952,106.4204,13433.0
2017-10-09 13:45:00,126.63,126.64,126.54,126.56,8725.0,106.4289,106.4373,106.3532,106.37,8725.0
2017-10-09 13:50:00,126.53,126.58,126.53,126.57,3256.0,106.3448,106.3868,106.3448,106.3784,3256.0
2017-10-09 13:55:00,126.57,126.61,126.56,126.59,5588.0,106.3784,106.412,106.37,106.3952,5588.0
2017-10-09 14:00:00,126.61,126.63,126.6,126.63,4014.0,106.412,106.4289,106.4036,106.4289,4014.0
2017-10-09 14:05:00,126.62,126.63,126.53,126.54,6184.0,106.4204,106.4289,106.3448,106.3532,6184.0
2017-10-09 14:10:00,126.53,126.63,126.52,126.63,15011.0,106.3448,106.4289,106.3364,106.4289,15011.0
2017-10-09 14:15:00,126.63,126.73,126.63,126.66,11242.0,106.4289,106.5129,106.4289,106.4541,11242.0
2017-10-09 14:20:00,126.67,126.72,126.66,126.68,6136.0,106.4625,106.5045,106.4541,106.4709,6136.0
2017-10-09 14:25:00,126.68,126.71,126.66,126.71,8917.0,106.4709,106.4961,106.4541,106.4961,8917.0
2017-10-09 14:30:00,126.69,126.7,126.6,126.6,9551.0,106.4793,106.4877,106.4036,106.4036,9551.0
2017-10-09 14:35:00,126.59,126.63,126.58,126.61,6851.0,106.3952,106.4289,106.3868,106.412,6851.0
2017-10-09 14:40:00,126.62,126.64,126.58,126.59,39870.0,106.4204,106.4373,106.3868,106.3952,39870.0
2017-10-09 14:45:00,126.59,126.66,126.58,126.66,6905.0,106.3952,106.4541,106.3868,106.4541,6905.0
2017-10-09 14:50:00,126.65,126.65,126.59,126.62,9465.0,106.4457,106.4457,106.3952,106.4204,9465.0
2017-10-09 14:55:00,126.62,126.64,126.61,126.61,9386.0,106.4204,106.4373,106.412,106.412,9386.0
2017-10-09 15:00:00,126.61,126.65,126.56,126.56,16432.0,106.412,106.4457,106.37,106.37,16432.0
2017-10-09 15:05:00,126.57,126.59,126.54,126.54,14895.0,106.3784,106.3952,106.3532,106.3532,14895.0
2017-10-09 15:10:00,126.53,126.59,126.49,126.56,22723.0,106.3448,106.3952,106.3112,106.37,22723.0
2017-10-09 15:15:00,126.57,126.63,126.55,126.61,11722.0,106.3784,106.4289,106.3616,106.412,11722.0
2017-10-09 15:20:00,126.61,126.68,126.58,126.68,13260.0,106.412,106.4709,106.3868,106.4709,13260.0
2017-10-09 15:25:00,126.66,126.79,126.65,126.77,34362.0,106.4541,106.5633,106.4457,106.5465,34362.0
2017-10-09 15:30:00,126.75,126.75,126.64,126.67,21736.0,106.5297,106.5297,106.4373,106.4625,21736.0
2017-10-09 15:35:00,126.69,126.71,126.65,126.68,18387.0,106.4793,106.4961,106.4457,106.4709,18387.0
2017-10-09 15:40:00,126.68,126.68,126.63,126.67,17972.0,106.4709,106.4709,106.4289,106.4625,17972.0
2017-10-09 15:45:00,126.67,126.73,126.64,126.72,26810.0,106.4625,106.5129,106.4373,106.5045,26810.0
2017-10-09 15:50:00,126.72,126.85,126.72,126.85,31134.0,106.5045,106.6138,106.5045,106.6138,31134.0
2017-10-09 15:55:00,126.84,126.89,126.79,126.86,93781.0,106.6054,106.6474,106.5633,106.6222,93781.0
2017-10-10 09:30:00,127.52,127.8,127.51,127.74,165553.0,107.1769,107.4122,107.1685,107.3618,165553.0
2017-10-10 09:35:00,127.72,127.73,127.27,127.6,63332.0,107.345,107.3534,106.9668,107.2441,63332.0
2017-10-10 09:40:00,127.57,127.95,127.57,127.89,50430.0,107.2189,107.5383,107.2189,107.4878,50430.0
2017-10-10 09:45:00,127.87,127.9,127.58,127.6,34689.0,107.471,107.4963,107.2273,107.2441,34689.0
2017-10-10 09:50:00,127.62,127.68,127.49,127.68,21670.0,107.2609,107.3113,107.1517,107.3113,21670.0
2017-10-10 09:55:00,127.7,127.83,127.62,127.8,91742.0,107.3282,107.4374,107.2609,107.4122,91742.0
2017-10-10 10:00:00,127.78,127.95,127.77,127.8,45049.0,107.3954,107.5383,107.387,107.4122,45049.0
2017-10-10 10:05:00,127.83,127.87,127.6,127.67,43132.0,107.4374,107.471,107.2441,107.3029,43132.0
2017-10-10 10:10:00,127.66,127.8,127.65,127.76,38803.0,107.2945,107.4122,107.2861,107.3786,38803.0
2017-10-10 10:15:00,127.73,127.81,127.64,127.7,19361.0,107.3534,107.4206,107.2777,107.3282,19361.0
2017-10-10 10:20:00,127.7,127.81,127.62,127.8,41133.0,107.3282,107.4206,107.2609,107.4122,41133.0
2017-10-10 10:25:00,127.78,127.99,127.78,127.99,22905.0,107.3954,107.5719,107.3954,107.5719,22905.0
2017-10-10 10:30:00,127.96,128.09,127.91,127.96,58087.0,107.5467,107.6559,107.5047,107.5467,58087.0
2017-10-10 10:35:00,127.99,127.99,127.71,127.76,20843.0,107.5719,107.5719,107.3366,107.3786,20843.0
2017-10-10 10:40:00,127.77,127.89,127.63,127.68,39921.0,107.387,107.4878,107.2693,107.3113,39921.0
2017-10-10 10:45:00,127.7,127.82,127.62,127.63,39854.0,107.3282,107.429,107.2609,107.2693,39854.0
2017-10-10 10:50:00,127.65,127.65,127.54,127.59,16890.0,107.2861,107.2861,107.1937,107.2357,16890.0
2017-10-10 10:55:00,127.6,127.71,127.59,127.65,20146.0,107.2441,107.3366,107.2357,107.2861,20146.0
2017-10-10 11:00:00,127.61,127.69,127.59,127.64,16231.0,107.2525,107.3198,107.2357,107.2777,16231.0
2017-10-10 11:05:00,127.65,127.68,127.55,127.59,23113.0,107.2861,107.3113,107.2021,107.2357,23113.0
2017-10-10 11:10:00,127.58,127.6,127.42,127.59,52668.0,107.2273,107.2441,107.0928,107.2357,52668.0
2017-10-10 11:15:00,127.61,127.89,127.6,127.86,50840.0,107.2525,107.4878,107.2441,107.4626,50840.0
2017-10-10 11:20:00,127.86,127.87,127.63,127.63,16308.0,107.4626,107.471,107.2693,107.2693,16308.0
2017-10-10 11:25:00,127.62,127.9,127.62,127.78,46959.0,107.2609,107.4963,107.2609,107.3954,46959.0
2017-10-10 11:30:00,127.76,127.83,127.71,127.78,11970.0,107.3786,107.4374,107.3366,107.3954,11970.0
2017-10-10 11:35:00,127.78,127.78,127.68,127.73,14663.0,107.3954,107.3954,107.3113,107.3534,14663.0
2017-10-10 11:40:00,127.73,127.82,127.71,127.81,14928.0,107.3534,107.429,107.3366,107.4206,14928.0
2017-10-10 11:45:00,127.82,127.98,127.82,127.98,44983.0,107.429,107.5635,107.429,107.5635,44983.0
2017-10-10 11:50:00,127.98,128.15,127.98,128.09,34629.0,107.5635,107.7064,107.5635,107.6559,34629.0
2017-10-10 11:55:00,128.1,128.11,128.02,128.1,20535.0,107.6643,107.6727,107.5971,107.6643,20535.0
2017-10-10 12:00:00,128.08,128.19,128.07,128.14,28590.0,107.6475,107.74,107.6391,107.698,28590.0
2017-10-10 12:05:00,128.16,128.17,128.03,128.08,22699.0,107.7148,107.7232,107.6055,107.6475,22699.0
2017-10-10 12:10:00,128.08,128.08,127.99,128.0,15382.0,107.6475,107.6475,107.5719,107.5803,15382.0
2017-10-10 12:15:00,128.0,128.09,127.99,128.05,15310.0,107.5803,107.6559,107.5719,107.6223,15310.0
2017-10-10 12:20:00,128.06,128.08,128.01,128.01,14518.0,107.6307,107.6475,107.5887,107.5887,14518.0
2017-10-10 12:25:00,128.0,128.06,127.94,127.94,13007.0,107.5803,107.6307,107.5299,107.5299,13007.0
2017-10-10 12:30:00,127.94,128.19,127.92,128.19,69224.0,107.5299,107.74,107.5131,107.74,69224.0
2017-10-10 12:35:00,128.2,128.26,128.17,128.24,30987.0,107.7484,107.7988,107.7232,107.782,30987.0
2017-10-10 12:40:00,128.23,128.29,128.21,128.23,42335.0,107.7736,107.824,107.7568,107.7736,42335.0
2017-10-10 12:45:00,128.22,128.26,128.18,128.19,52616.0,107.7652,107.7988,107.7316,107.74,52616.0
2017-10-10 12:50:00,128.21,128.28,128.19,128.2,30788.0,107.7568,107.8156,107.74,107.7484,30788.0
2017-10-10 12:55:00,128.2,128.26,128.19,128.23,21172.0,107.7484,107.7988,107.74,107.7736,21172.0
2017-10-10 13:00:00,128.22,128.26,128.21,128.22,8012.0,107.7652,107.7988,107.7568,107.7652,8012.0
2017-10-10 13:05:00,128.21,128.22,128.12,128.14,18268.0,107.7568,107.7652,107.6812,107.698,18268.0
2017-10-10 13:10:00,128.13,128.22,128.08,128.19,15193.0,107.6896,107.7652,107.6475,107.74,15193.0
2017-10-10 13:15:00,128.19,128.21,128.06,128.06,32419.0,107.74,107.7568,107.6307,107.6307,32419.0
2017-10-10 13:20:00,128.04,128.06,128.02,128.03,7815.0,107.6139,107.6307,107.5971,107.6055,7815.0
2017-10-10 13:25:00,128.03,128.04,127.95,128.03,25653.0,107.6055,107.6139,107.5383,107.6055,25653.0
2017-10-10 13:30:00,128.03,128.08,127.99,128.03,8776.0,107.6055,107.6475,107.5719,107.6055,8776.0
2017-10-10 13:35:00,128.05,128.12,127.99,128.12,12336.0,107.6223,107.6812,107.5719,107.6812,12336.0
2017-10-10 13:40:00,128.11,128.2,128.1,128.12,11185.0,107.6727,107.7484,107.6643,107.6812,11185.0
2017-10-10 13:45:00,128.11,128.11,128.01,128.04,9708.0,107.6727,107.6727,107.5887,107.6139,9708.0
2017-10-10 13:50:00,128.03,128.05,127.98,128.03,9384.0,107.6055,107.6223,107.5635,107.6055,9384.0
2017-10-10 13:55:00,128.03,128.08,127.96,127.99,13539.0,107.6055,107.6475,107.5467,107.5719,13539.0
2017-10-10 14:00:00,127.98,128.0,127.94,127.97,12090.0,107.5635,107.5803,107.5299,107.5551,12090.0
2017-10-10 14:05:00,127.95,127.95,127.84,127.9,20348.0,107.5383,107.5383,107.4458,107.4963,20348.0
2017-10-10 14:10:00,127.9,127.94,127.86,127.93,16213.0,107.4963,107.5299,107.4626,107.5215,16213.0
2017-10-10 14:15:00,127.92,127.97,127.92,127.96,14502.0,107.5131,107.5551,107.5131,107.5467,14502.0
2017-10-10 14:20:00,127.96,128.01,127.94,127.97,15499.0,107.5467,107.5887,107.5299,107.5551,15499.0
2017-10-10 14:25:00,127.96,128.01,127.96,127.99,215810.0,107.5467,107.5887,107.5467,107.5719,215810.0
2017-10-10 14:30:00,127.97,128.02,127.97,128.02,17408.0,107.5551,107.5971,107.5551,107.5971,17408.0
2017-10-10 14:35:00,128.01,128.01,127.84,127.85,13094.0,107.5887,107.5887,107.4458,107.4542,13094.0
2017-10-10 14:40:00,127.85,127.93,127.84,127.92,225006.0,107.4542,107.5215,107.4458,107.5131,225006.0
2017-10-10 14:45:00,127.93,127.93,127.83,127.9,15066.0,107.5215,107.5215,107.4374,107.4963,15066.0
2017-10-10 14:50:00,127.89,127.89,127.81,127.85,13249.0,107.4878,107.4878,107.4206,107.4542,13249.0
2017-10-10 14:55:00,127.85,127.9,127.84,127.88,11100.0,107.4542,107.4963,107.4458,107.4794,11100.0
2017-10-10 15:00:00,127.88,127.92,127.84,127.89,21847.0,107.4794,107.5131,107.4458,107.4878,21847.0
2017-10-10 15:05:00,127.89,127.97,127.88,127.95,20025.0,107.4878,107.5551,107.4794,107.5383,20025.0
2017-10-10 15:10:00,127.94,127.96,127.84,127.88,228909.0,107.5299,107.5467,107.4458,107.4794,228909.0
2017-10-10 15:15:00,127.87,127.97,127.85,127.85,232847.0,107.471,107.5551,107.4542,107.4542,232847.0
2017-10-10 15:20:00,127.85,128.0,127.84,127.97,25567.0,107.4542,107.5803,107.4458,107.5551,25567.0
2017-10-10 15:25:00,127.97,128.02,127.97,128.02,24547.0,107.5551,107.5971,107.5551,107.5971,24547.0
2017-10-10 15:30:00,128.01,128.14,128.0,128.06,253471.0,107.5887,107.698,107.5803,107.6307,253471.0
2017-10-10 15:35:00,128.04,128.04,127.91,127.92,29153.0,107.6139,107.6139,107.5047,107.5131,29153.0
2017-10-10 15:40:00,127.93,127.95,127.81,127.93,308413.0,107.5215,107.5383,107.4206,107.5215,308413.0
2017-10-10 15:45:00,127.94,128.14,127.91,128.12,92986.0,107.5299,107.698,107.5047,107.6812,92986.0
2017-10-10 15:50:00,128.11,128.13,128.0,128.03,313491.0,107.6727,107.6896,107.5803,107.6055,313491.0
2017-10-10 15:55:00,128.03,128.19,128.03,128.19,128050.0,107.6055,107.74,107.6055,107.74,128050.0
2017-10-11 09:30:00,128.17,128.41,127.9,127.98,59530.0,107.7232,107.9249,107.4963,107.5635,59530.0
2017-10-11 09:35:00,127.97,128.0,127.67,127.72,32733.0,107.5551,107.5803,107.3029,107.345,32733.0
2017-10-11 09:40:00,127.73,128.05,127.67,128.05,22454.0,107.3534,107.6223,107.3029,107.6223,22454.0
2017-10-11 09:45:00,128.05,128.11,127.77,127.87,25535.0,107.6223,107.6727,107.387,107.471,25535.0
2017-10-11 09:50:00,127.82,128.02,127.8,127.88,18761.0,107.429,107.5971,107.4122,107.4794,18761.0
2017-10-11 09:55:00,127.89,128.34,127.89,128.29,59709.0,107.4878,107.8661,107.4878,107.824,59709.0
2017-10-11 10:00:00,128.3,128.54,128.22,128.51,27267.0,107.8324,108.0342,107.7652,108.0089,27267.0
2017-10-11 10:05:00,128.48,128.51,128.33,128.48,19145.0,107.9837,108.0089,107.8577,107.9837,19145.0
2017-10-11 10:10:00,128.46,128.62,128.45,128.56,24273.0,107.9669,108.1014,107.9585,108.051,24273.0
2017-10-11 10:15:00,128.56,128.72,128.51,128.6,30991.0,108.051,108.1854,108.0089,108.0846,30991.0
2017-10-11 10:20:00,128.63,128.77,128.63,128.72,13545.0,108.1098,108.2275,108.1098,108.1854,13545.0
2017-10-11 10:25:00,128.73,128.76,128.65,128.72,13796.0,108.1938,108.2191,108.1266,108.1854,13796.0
2017-10-11 10:30:00,128.72,128.85,128.68,128.75,37638.0,108.1854,108.2947,108.1518,108.2107,37638.0
2017-10-11 10:35:00,128.73,128.76,128.53,128.53,19993.0,108.1938,108.2191,108.0257,108.0257,19993.0
2017-10-11 10:40:00,128.52,128.54,128.41,128.45,34347.0,108.0173,108.0342,107.9249,107.9585,34347.0
2017-10-11 10:45:00,128.45,128.5,128.33,128.38,58560.0,107.9585,108.0005,107.8577,107.8997,58560.0
2017-10-11 10:50:00,128.4,128.41,128.25,128.27,19301.0,107.9165,107.9249,107.7904,107.8072,19301.0
2017-10-11 10:55:00,128.27,128.35,128.23,128.24,15423.0,107.8072,107.8745,107.7736,107.782,15423.0
2017-10-11 11:00:00,128.26,128.33,128.19,128.2,14525.0,107.7988,107.8577,107.74,107.7484,14525.0
2017-10-11 11:05:00,128.21,128.24,128.2,128.22,10970.0,107.7568,107.782,107.7484,107.7652,10970.0
2017-10-11 11:10:00,128.2,128.24,128.13,128.13,13850.0,107.7484,107.782,107.6896,107.6896,13850.0
2017-10-11 11:15:00,128.14,128.19,128.08,128.08,13341.0,107.698,107.74,107.6475,107.6475,13341.0
2017-10-11 11:20:00,128.09,128.16,128.07,128.16,9966.0,107.6559,107.7148,107.6391,107.7148,9966.0
2017-10-11 11:25:00,128.16,128.24,128.14,128.24,11719.0,107.7148,107.782,107.698,107.782,11719.0
2017-10-11 11:30:00,128.22,128.24,128.16,128.16,11525.0,107.7652,107.782,107.7148,107.7148,11525.0
2017-10-11 11:35:00,128.17,128.26,128.16,128.18,19074.0,107.7232,107.7988,107.7148,107.7316,19074.0
2017-10-11 11:40:00,128.17,128.22,128.07,128.08,11365.0,107.7232,107.7652,107.6391,107.6475,11365.0
2017-10-11 11:45:00,128.07,128.12,127.97,127.97,11428.0,107.6391,107.6812,107.5551,107.5551,11428.0
2017-10-11 11:50:00,127.98,128.06,127.93,128.04,12225.0,107.5635,107.6307,107.5215,107.6139,12225.0
2017-10-11 11:55:00,128.03,128.08,127.99,128.04,12931.0,107.6055,107.6475,107.5719,107.6139,12931.0
2017-10-11 12:00:00,128.0,128.03,127.96,127.99,7950.0,107.5803,107.6055,107.5467,107.5719,7950.0
2017-10-11 12:05:00,127.98,128.08,127.97,128.05,8721.0,107.5635,107.6475,107.5551,107.6223,8721.0
2017-10-11 12:10:00,128.07,128.19,128.06,128.14,10296.0,107.6391,107.74,107.6307,107.698,10296.0
2017-10-11 12:15:00,128.14,128.24,128.13,128.23,15412.0,107.698,107.782,107.6896,107.7736,15412.0
2017-10-11 12:20:00,128.22,128.23,128.19,128.23,7764.0,107.7652,107.7736,107.74,107.7736,7764.0
2017-10-11 12:25:00,128.23,128.26,128.16,128.18,13641.0,107.7736,107.7988,107.7148,107.7316,13641.0
2017-10-11 12:30:00,128.19,128.2,128.01,128.04,18747.0,107.74,107.7484,107.5887,107.6139,18747.0
2017-10-11 12:35:00,128.03,128.04,127.92,127.97,27451.0,107.6055,107.6139,107.5131,107.5551,27451.0
2017-10-11 12:40:00,127.95,127.98,127.94,127.95,12692.0,107.5383,107.5635,107.5299,107.5383,12692.0
2017-10-11 12:45:00,127.95,127.99,127.95,127.97,6742.0,107.5383,107.5719,107.5383,107.5551,6742.0
2017-10-11 12:50:00,127.96,128.05,127.95,128.03,10523.0,107.5467,107.6223,107.5383,107.6055,10523.0
2017-10-11 12:55:00,128.02,128.03,128.0,128.01,16330.0,107.5971,107.6055,107.5803,107.5887,16330.0
2017-10-11 13:00:00,128.0,128.01,127.92,127.93,8017.0,107.5803,107.5887,107.5131,107.5215,8017.0
2017-10-11 13:05:00,127.92,127.97,127.9,127.96,13849.0,107.5131,107.5551,107.4963,107.5467,13849.0
2017-10-11 13:10:00,127.97,128.0,127.96,127.97,5436.0,107.5551,107.5803,107.5467,107.5551,5436.0
2017-10-11 13:15:00,127.98,128.01,127.89,127.9,14347.0,107.5635,107.5887,107.4878,107.4963,14347.0
2017-10-11 13:20:00,127.9,127.91,127.86,127.89,9989.0,107.4963,107.5047,107.4626,107.4878,9989.0
2017-10-11 13:25:00,127.89,127.91,127.81,127.87,12791.0,107.4878,107.5047,107.4206,107.471,12791.0
2017-10-11 13:30:00,127.88,127.91,127.83,127.84,6308.0,107.4794,107.5047,107.4374,107.4458,6308.0
2017-10-11 13:35:00,127.84,127.88,127.83,127.87,7363.0,107.4458,107.4794,107.4374,107.471,7363.0
2017-10-11 13:40:00,127.86,127.87,127.81,127.82,11429.0,107.4626,107.471,107.4206,107.429,11429.0
2017-10-11 13:45:00,127.83,127.87,127.79,127.87,8264.0,107.4374,107.471,107.4038,107.471,8264.0
2017-10-11 13:50:00,127.87,127.91,127.86,127.86,13820.0,107.471,107.5047,107.4626,107.4626,13820.0
2017-10-11 13:55:00,127.86,127.87,127.82,127.82,7237.0,107.4626,107.471,107.429,107.429,7237.0
2017-10-11 14:00:00,127.84,128.07,127.83,128.06,21267.0,107.4458,107.6391,107.4374,107.6307,21267.0
2017-10-11 14:05:00,128.07,128.11,128.0,128.08,9675.0,107.6391,107.6727,107.5803,107.6475,9675.0
2017-10-11 14:10:00,128.09,128.12,128.01,128.03,13476.0,107.6559,107.6812,107.5887,107.6055,13476.0
2017-10-11 14:15:00,128.04,128.2,128.04,128.2,15425.0,107.6139,107.7484,107.6139,107.7484,15425.0
2017-10-11 14:20:00,128.2,128.2,128.05,128.07,12326.0,107.7484,107.7484,107.6223,107.6391,12326.0
2017-10-11 14:25:00,128.06,128.15,128.05,128.13,9872.0,107.6307,107.7064,107.6223,107.6896,9872.0
2017-10-11 14:30:00,128.14,128.16,128.1,128.14,10805.0,107.698,107.7148,107.6643,107.698,10805.0
2017-10-11 14:35:00,128.14,128.18,128.13,128.16,8210.0,107.698,107.7316,107.6896,107.7148,8210.0
2017-10-11 14:40:00,128.15,128.16,128.11,128.15,14122.0,107.7064,107.7148,107.6727,107.7064,14122.0
2017-10-11 14:45:00,128.14,128.19,128.13,128.16,16800.0,107.698,107.74,107.6896,107.7148,16800.0
2017-10-11 14:50:00,128.16,128.22,128.15,128.2,9325.0,107.7148,107.7652,107.7064,107.7484,9325.0
2017-10-11 14:55:00,128.21,128.24,128.18,128.23,8749.0,107.7568,107.782,107.7316,107.7736,8749.0
2017-10-11 15:00:00,128.22,128.24,128.16,128.19,27734.0,107.7652,107.782,107.7148,107.74,27734.0
2017-10-11 15:05:00,128.19,128.31,128.19,128.31,24690.0,107.74,107.8408,107.74,107.8408,24690.0
2017-10-11 15:10:00,128.31,128.43,128.3,128.4,39956.0,107.8408,107.9417,107.8324,107.9165,39956.0
2017-10-11 15:15:00,128.4,128.4,128.3,128.38,17793.0,107.9165,107.9165,107.8324,107.8997,17793.0
2017-10-11 15:20:00,128.38,128.43,128.33,128.33,13714.0,107.8997,107.9417,107.8577,107.8577,13714.0
2017-10-11 15:25:00,128.33,128.36,128.3,128.35,22538.0,107.8577,107.8829,107.8324,107.8745,22538.0
2017-10-11 15:30:00,128.36,128.46,128.36,128.44,25343.0,107.8829,107.9669,107.8829,107.9501,25343.0
2017-10-11 15:35:00,128.45,128.48,128.38,128.46,26987.0,107.9585,107.9837,107.8997,107.9669,26987.0
2017-10-11 15:40:00,128.46,128.46,128.37,128.45,44384.0,107.9669,107.9669,107.8913,107.9585,44384.0
2017-10-11 15:45:00,128.45,128.56,128.44,128.53,45367.0,107.9585,108.051,107.9501,108.0257,45367.0
2017-10-11 15:50:00,128.53,128.56,128.49,128.51,50447.0,108.0257,108.051,107.9921,108.0089,50447.0
2017-10-11 15:55:00,128.52,128.6,128.5,128.57,129965.0,108.0173,108.0846,108.0005,108.0594,129965.0
2017-10-12 09:30:00,128.4,128.94,128.38,128.69,64386.0,107.9165,108.3703,107.8997,108.1602,64386.0
2017-10-12 09:35:00,128.69,128.8,128.53,128.8,25650.0,108.1602,108.2527,108.0257,108.2527,25650.0
2017-10-12 09:40:00,128.82,128.84,128.6,128.65,25045.0,108.2695,108.2863,108.0846,108.1266,25045.0
2017-10-12 09:45:00,128.65,128.9,128.6,128.77,16592.0,108.1266,108.3367,108.0846,108.2275,16592.0
2017-10-12 09:50:00,128.77,128.88,128.77,128.88,12986.0,108.2275,108.3199,108.2275,108.3199,12986.0
2017-10-12 09:55:00,128.9,129.07,128.88,129.06,69011.0,108.3367,108.4796,108.3199,108.4712,69011.0
2017-10-12 10:00:00,129.09,129.17,128.91,129.11,57051.0,108.4964,108.5636,108.3451,108.5132,57051.0
2017-10-12 10:05:00,129.1,129.18,129.08,129.14,14419.0,108.5048,108.5721,108.488,108.5384,14419.0
2017-10-12 10:10:00,129.12,129.29,129.12,129.29,28726.0,108.5216,108.6645,108.5216,108.6645,28726.0
2017-10-12 10:15:00,129.3,129.31,129.12,129.13,28787.0,108.6729,108.6813,108.5216,108.53,28787.0
2017-10-12 10:20:00,129.16,129.18,129.08,129.09,19186.0,108.5552,108.5721,108.488,108.4964,19186.0
2017-10-12 10:25:00,129.09,129.09,128.9,128.93,54362.0,108.4964,108.4964,108.3367,108.3619,54362.0
2017-10-12 10:30:00,128.94,129.01,128.85,129.01,41702.0,108.3703,108.4292,108.2947,108.4292,41702.0
2017-10-12 10:35:00,129.01,129.09,129.0,129.02,12598.0,108.4292,108.4964,108.4208,108.4376,12598.0
2017-10-12 10:40:00,129.02,129.1,129.01,129.06,16120.0,108.4376,108.5048,108.4292,108.4712,16120.0
2017-10-12 10:45:00,129.06,129.1,129.01,129.04,21538.0,108.4712,108.5048,108.4292,108.4544,21538.0
2017-10-12 10:50:00,129.0,129.06,128.99,129.06,15379.0,108.4208,108.4712,108.4124,108.4712,15379.0
2017-10-12 10:55:00,129.06,129.1,129.05,129.08,26237.0,108.4712,108.5048,108.4628,108.488,26237.0
2017-10-12 11:00:00,129.1,129.18,129.06,129.14,51662.0,108.5048,108.5721,108.4712,108.5384,51662.0
2017-10-12 11:05:00,129.15,129.18,129.08,129.13,20153.0,108.5468,108.5721,108.488,108.53,20153.0
2017-10-12 11:10:00,129.14,129.18,129.11,129.17,25050.0,108.5384,108.5721,108.5132,108.5636,25050.0
2017-10-12 11:15:00,129.18,129.18,128.99,129.01,23517.0,108.5721,108.5721,108.4124,108.4292,23517.0
2017-10-12 11:20:00,128.99,129.09,128.99,129.07,14055.0,108.4124,108.4964,108.4124,108.4796,14055.0
2017-10-12 11:25:00,129.08,129.19,129.08,129.19,22703.0,108.488,108.5805,108.488,108.5805,22703.0
2017-10-12 11:30:00,129.2,129.29,129.2,129.24,30593.0,108.5889,108.6645,108.5889,108.6225,30593.0
2017-10-12 11:35:00,129.24,129.27,129.23,129.26,11235.0,108.6225,108.6477,108.6141,108.6393,11235.0
2017-10-12 11:40:00,129.26,129.35,129.24,129.27,29480.0,108.6393,108.7149,108.6225,108.6477,29480.0
2017-10-12 11:45:00,129.27,129.29,129.2,129.25,23005.0,108.6477,108.6645,108.5889,108.6309,23005.0
2017-10-12 11:50:00,129.26,129.34,129.23,129.3,19285.0,108.6393,108.7065,108.6141,108.6729,19285.0
2017-10-12 11:55:00,129.3,129.3,129.22,129.27,18360.0,108.6729,108.6729,108.6057,108.6477,18360.0
2017-10-12 12:00:00,129.28,129.35,129.24,129.35,16323.0,108.6561,108.7149,108.6225,108.7149,16323.0
2017-10-12 12:05:00,129.36,129.38,129.33,129.35,28108.0,108.7233,108.7401,108.6981,108.7149,28108.0
2017-10-12 12:10:00,129.33,129.34,129.29,129.33,12936.0,108.6981,108.7065,108.6645,108.6981,12936.0
2017-10-12 12:15:00,129.31,129.36,129.31,129.34,15338.0,108.6813,108.7233,108.6813,108.7065,15338.0
2017-10-12 12:20:00,129.34,129.43,129.33,129.41,24506.0,108.7065,108.7822,108.6981,108.7654,24506.0
2017-10-12 12:25:00,129.4,129.41,129.32,129.34,7608.0,108.757,108.7654,108.6897,108.7065,7608.0
2017-10-12 12:30:00,129.33,129.37,129.31,129.35,19526.0,108.6981,108.7317,108.6813,108.7149,19526.0
2017-10-12 12:35:00,129.34,129.35,129.23,129.26,20146.0,108.7065,108.7149,108.6141,108.6393,20146.0
2017-10-12 12:40:00,129.25,129.31,129.23,129.31,8091.0,108.6309,108.6813,108.6141,108.6813,8091.0
2017-10-12 12:45:00,129.3,129.3,129.2,129.21,13692.0,108.6729,108.6729,108.5889,108.5973,13692.0
2017-10-12 12:50:00,129.21,129.25,129.21,129.22,14763.0,108.5973,108.6309,108.5973,108.6057,14763.0
2017-10-12 12:55:00,129.22,129.38,129.22,129.37,15410.0,108.6057,108.7401,108.6057,108.7317,15410.0
2017-10-12 13:00:00,129.37,129.46,129.36,129.41,56079.0,108.7317,108.8074,108.7233,108.7654,56079.0
2017-10-12 13:05:00,129.41,129.42,129.34,129.41,14716.0,108.7654,108.7738,108.7065,108.7654,14716.0
2017-10-12 13:10:00,129.41,129.46,129.38,129.46,7756.0,108.7654,108.8074,108.7401,108.8074,7756.0
2017-10-12 13:15:00,129.46,129.46,129.44,129.46,7359.0,108.8074,108.8074,108.7906,108.8074,7359.0
2017-10-12 13:20:00,129.46,129.63,129.45,129.58,52972.0,108.8074,108.9503,108.799,108.9082,52972.0
2017-10-12 13:25:00,129.58,129.59,129.53,129.56,21563.0,108.9082,108.9166,108.8662,108.8914,21563.0
2017-10-12 13:30:00,129.56,129.62,129.56,129.59,14909.0,108.8914,108.9419,108.8914,108.9166,14909.0
2017-10-12 13:35:00,129.6,129.63,129.58,129.62,15004.0,108.9251,108.9503,108.9082,108.9419,15004.0
2017-10-12 13:40:00,129.62,129.7,129.52,129.55,33594.0,108.9419,109.0091,108.8578,108.883,33594.0
2017-10-12 13:45:00,129.55,129.58,129.49,129.51,9059.0,108.883,108.9082,108.8326,108.8494,9059.0
2017-10-12 13:50:00,129.51,129.54,129.49,129.51,18779.0,108.8494,108.8746,108.8326,108.8494,18779.0
2017-10-12 13:55:00,129.51,129.52,129.48,129.49,10929.0,108.8494,108.8578,108.8242,108.8326,10929.0
2017-10-12 14:00:00,129.49,129.53,129.48,129.53,14323.0,108.8326,108.8662,108.8242,108.8662,14323.0
2017-10-12 14:05:00,129.53,129.59,129.53,129.59,14254.0,108.8662,108.9166,108.8662,108.9166,14254.0
2017-10-12 14:10:00,129.59,129.68,129.54,129.67,11912.0,108.9166,108.9923,108.8746,108.9839,11912.0
2017-10-12 14:15:00,129.64,129.64,129.51,129.55,14186.0,108.9587,108.9587,108.8494,108.883,14186.0
2017-10-12 14:20:00,129.55,129.61,129.54,129.59,10622.0,108.883,108.9335,108.8746,108.9166,10622.0
2017-10-12 14:25:00,129.59,129.64,129.57,129.6,16761.0,108.9166,108.9587,108.8998,108.9251,16761.0
2017-10-12 14:30:00,129.58,129.6,129.5,129.53,18518.0,108.9082,108.9251,108.841,108.8662,18518.0
2017-10-12 14:35:00,129.52,129.56,129.5,129.51,14319.0,108.8578,108.8914,108.841,108.8494,14319.0
2017-10-12 14:40:00,129.5,129.56,129.5,129.51,11705.0,108.841,108.8914,108.841,108.8494,11705.0
2017-10-12 14:45:00,129.51,129.53,129.47,129.47,18672.0,108.8494,108.8662,108.8158,108.8158,18672.0
2017-10-12 14:50:00,129.47,129.54,129.47,129.48,37814.0,108.8158,108.8746,108.8158,108.8242,37814.0
2017-10-12 14:55:00,129.48,129.54,129.44,129.53,27522.0,108.8242,108.8746,108.7906,108.8662,27522.0
2017-10-12 15:00:00,129.55,129.55,129.47,129.48,21195.0,108.883,108.883,108.8158,108.8242,21195.0
2017-10-12 15:05:00,129.47,129.6,129.47,129.6,20751.0,108.8158,108.9251,108.8158,108.9251,20751.0
2017-10-12 15:10:00,129.59,129.6,129.55,129.57,17742.0,108.9166,108.9251,108.883,108.8998,17742.0
2017-10-12 15:15:00,129.56,129.61,129.53,129.61,27404.0,108.8914,108.9335,108.8662,108.9335,27404.0
2017-10-12 15:20:00,129.61,129.71,129.6,129.7,45608.0,108.9335,109.0175,108.9251,109.0091,45608.0
2017-10-12 15:25:00,129.71,129.74,129.62,129.64,37332.0,109.0175,109.0427,108.9419,108.9587,37332.0
2017-10-12 15:30:00,129.65,129.75,129.64,129.71,42994.0,108.9671,109.0511,108.9587,109.0175,42994.0
2017-10-12 15:35:00,129.71,129.75,129.68,129.68,63040.0,109.0175,109.0511,108.9923,108.9923,63040.0
2017-10-12 15:40:00,129.68,129.76,129.67,129.76,40199.0,108.9923,109.0595,108.9839,109.0595,40199.0
2017-10-12 15:45:00,129.76,129.97,129.74,129.86,141396.0,109.0595,109.236,109.0427,109.1436,141396.0
2017-10-12 15:50:00,129.86,129.98,129.72,129.97,113345.0,109.1436,109.2444,109.0259,109.236,113345.0
2017-10-12 15:55:00,129.97,130.16,129.89,129.99,332273.0,109.236,109.3957,109.1688,109.2528,332273.0
2017-10-13 09:30:00,131.0,131.41,130.5,130.7,131065.0,110.1017,110.4463,109.6815,109.8496,131065.0
2017-10-13 09:35:00,130.73,131.08,130.24,130.44,97104.0,109.8748,110.1689,109.463,109.631,97104.0
2017-10-13 09:40:00,130.49,130.5,129.89,129.91,58501.0,109.6731,109.6815,109.1688,109.1856,58501.0
2017-10-13 09:45:00,129.91,130.03,129.74,129.75,48699.0,109.1856,109.2865,109.0427,109.0511,48699.0
2017-10-13 09:50:00,129.71,129.81,129.55,129.81,18530.0,109.0175,109.1016,108.883,109.1016,18530.0
2017-10-13 09:55:00,129.75,129.8,129.69,129.7,32170.0,109.0511,109.0931,109.0007,109.0091,32170.0
2017-10-13 10:00:00,129.77,130.04,129.75,130.03,50103.0,109.0679,109.2949,109.0511,109.2865,50103.0
2017-10-13 10:05:00,130.04,130.12,129.88,130.01,50432.0,109.2949,109.3621,109.1604,109.2696,50432.0
2017-10-13 10:10:00,130.04,130.31,130.04,130.23,40680.0,109.2949,109.5218,109.2949,109.4545,40680.0
2017-10-13 10:15:00,130.24,130.27,130.12,130.25,19522.0,109.463,109.4882,109.3621,109.4714,19522.0
2017-10-13 10:20:00,130.24,130.3,130.2,130.3,11741.0,109.463,109.5134,109.4293,109.5134,11741.0
2017-10-13 10:25:00,130.29,130.29,129.94,129.99,42677.0,109.505,109.505,109.2108,109.2528,42677.0
2017-10-13 10:30:00,129.97,129.99,129.78,129.79,24803.0,109.236,109.2528,109.0763,109.0847,24803.0
2017-10-13 10:35:00,129.8,129.84,129.76,129.82,12240.0,109.0931,109.1268,109.0595,109.11,12240.0
2017-10-13 10:40:00,129.84,129.98,129.78,129.94,17094.0,109.1268,109.2444,109.0763,109.2108,17094.0
2017-10-13 10:45:00,129.94,129.99,129.86,129.87,26355.0,109.2108,109.2528,109.1436,109.152,26355.0
2017-10-13 10:50:00,129.86,129.88,129.71,129.81,33344.0,109.1436,109.1604,109.0175,109.1016,33344.0
2017-10-13 10:55:00,129.81,129.82,129.67,129.71,35395.0,109.1016,109.11,108.9839,109.0175,35395.0
2017-10-13 11:00:00,129.73,129.75,129.6,129.6,27126.0,109.0343,109.0511,108.9251,108.9251,27126.0
2017-10-13 11:05:00,129.6,129.62,129.5,129.6,25049.0,108.9251,108.9419,108.841,108.9251,25049.0
2017-10-13 11:10:00,129.6,129.8,129.59,129.75,22031.0,108.9251,109.0931,108.9166,109.0511,22031.0
2017-10-13 11:15:00,129.75,129.78,129.6,129.61,14126.0,109.0511,109.0763,108.9251,108.9335,14126.0
2017-10-13 11:20:00,129.63,129.64,129.51,129.58,28252.0,108.9503,108.9587,108.8494,108.9082,28252.0
2017-10-13 11:25:00,129.6,129.61,129.49,129.52,40747.0,108.9251,108.9335,108.8326,108.8578,40747.0
2017-10-13 11:30:00,129.5,129.5,129.2,129.21,40942.0,108.841,108.841,108.5889,108.5973,40942.0
2017-10-13 11:35:00,129.22,129.34,129.21,129.32,84666.0,108.6057,108.7065,108.5973,108.6897,84666.0
2017-10-13 11:40:00,129.32,129.4,129.32,129.34,20279.0,108.6897,108.757,108.6897,108.7065,20279.0
2017-10-13 11:45:00,129.34,129.54,129.34,129.48,26700.0,108.7065,108.8746,108.7065,108.8242,26700.0
2017-10-13 11:50:00,129.47,129.65,129.46,129.65,20126.0,108.8158,108.9671,108.8074,108.9671,20126.0
2017-10-13 11:55:00,129.66,129.67,129.59,129.65,24900.0,108.9755,108.9839,108.9166,108.9671,24900.0
2017-10-13 12:00:00,129.65,129.68,129.49,129.49,7000.0,108.9671,108.9923,108.8326,108.8326,7000.0
2017-10-13 12:05:00,129.48,129.5,129.41,129.5,14586.0,108.8242,108.841,108.7654,108.841,14586.0
2017-10-13 12:10:00,129.49,129.49,129.44,129.45,13793.0,108.8326,108.8326,108.7906,108.799,13793.0
2017-10-13 12:15:00,129.45,129.47,129.4,129.47,15784.0,108.799,108.8158,108.757,108.8158,15784.0
2017-10-13 12:20:00,129.46,129.48,129.38,129.46,11942.0,108.8074,108.8242,108.7401,108.8074,11942.0
2017-10-13 12:25:00,129.45,129.52,129.42,129.48,10510.0,108.799,108.8578,108.7738,108.8242,10510.0
2017-10-13 12:30:00,129.46,129.57,129.44,129.53,7741.0,108.8074,108.8998,108.7906,108.8662,7741.0
2017-10-13 12:35:00,129.52,129.59,129.49,129.53,9347.0,108.8578,108.9166,108.8326,108.8662,9347.0
2017-10-13 12:40:00,129.56,129.65,129.55,129.62,9147.0,108.8914,108.9671,108.883,108.9419,9147.0
2017-10-13 12:45:00,129.6,129.66,129.58,129.66,10312.0,108.9251,108.9755,108.9082,108.9755,10312.0
2017-10-13 12:50:00,129.66,129.81,129.65,129.81,27127.0,108.9755,109.1016,108.9671,109.1016,27127.0
2017-10-13 12:55:00,129.8,129.8,129.73,129.74,16887.0,109.0931,109.0931,109.0343,109.0427,16887.0
2017-10-13 13:00:00,129.74,129.81,129.73,129.8,23740.0,109.0427,109.1016,109.0343,109.0931,23740.0
2017-10-13 13:05:00,129.79,129.79,129.66,129.71,24240.0,109.0847,109.0847,108.9755,109.0175,24240.0
2017-10-13 13:10:00,129.7,129.92,129.68,129.91,49219.0,109.0091,109.194,108.9923,109.1856,49219.0
2017-10-13 13:15:00,129.88,129.99,129.87,129.92,41101.0,109.1604,109.2528,109.152,109.194,41101.0
2017-10-13 13:20:00,129.94,130.0,129.92,129.95,28144.0,109.2108,109.2612,109.194,109.2192,28144.0
2017-10-13 13:25:00,129.94,130.13,129.94,130.13,23073.0,109.2108,109.3705,109.2108,109.3705,23073.0
2017-10-13 13:30:00,130.1,130.33,130.09,130.33,36157.0,109.3453,109.5386,109.3369,109.5386,36157.0
2017-10-13 13:35:00,130.33,130.33,130.12,130.21,56196.0,109.5386,109.5386,109.3621,109.4377,56196.0
2017-10-13 13:40:00,130.21,130.36,130.21,130.27,28091.0,109.4377,109.5638,109.4377,109.4882,28091.0
2017-10-13 13:45:00,130.27,130.39,130.26,130.38,33209.0,109.4882,109.589,109.4798,109.5806,33209.0
2017-10-13 13:50:00,130.38,130.38,130.22,130.22,13661.0,109.5806,109.5806,109.4461,109.4461,13661.0
2017-10-13 13:55:00,130.22,130.24,130.17,130.24,23994.0,109.4461,109.463,109.4041,109.463,23994.0
2017-10-13 14:00:00,130.22,130.46,130.2,130.32,26138.0,109.4461,109.6479,109.4293,109.5302,26138.0
2017-10-13 14:05:00,130.31,130.33,130.28,130.3,12971.0,109.5218,109.5386,109.4966,109.5134,12971.0
2017-10-13 14:10:00,130.3,130.4,130.23,130.4,30704.0,109.5134,109.5974,109.4545,109.5974,30704.0
2017-10-13 14:15:00,130.39,130.47,130.39,130.45,15191.0,109.589,109.6563,109.589,109.6395,15191.0
2017-10-13 14:20:00,130.45,130.5,130.41,130.45,35624.0,109.6395,109.6815,109.6058,109.6395,35624.0
2017-10-13 14:25:00,130.45,130.58,130.44,130.52,32726.0,109.6395,109.7487,109.631,109.6983,32726.0
2017-10-13 14:30:00,130.52,130.71,130.52,130.68,42726.0,109.6983,109.858,109.6983,109.8328,42726.0
2017-10-13 14:35:00,130.66,130.67,130.52,130.62,23926.0,109.816,109.8244,109.6983,109.7823,23926.0
2017-10-13 14:40:00,130.59,130.63,130.59,130.62,25545.0,109.7571,109.7907,109.7571,109.7823,25545.0
2017-10-13 14:45:00,130.61,130.61,130.52,130.59,26196.0,109.7739,109.7739,109.6983,109.7571,26196.0
2017-10-13 14:50:00,130.59,130.66,130.46,130.65,32502.0,109.7571,109.816,109.6479,109.8075,32502.0
2017-10-13 14:55:00,130.65,130.68,130.52,130.6,44924.0,109.8075,109.8328,109.6983,109.7655,44924.0
2017-10-13 15:00:00,130.6,130.67,130.53,130.59,34929.0,109.7655,109.8244,109.7067,109.7571,34929.0
2017-10-13 15:05:00,130.58,130.66,130.57,130.61,38846.0,109.7487,109.816,109.7403,109.7739,38846.0
2017-10-13 15:10:00,130.61,130.71,130.6,130.71,38395.0,109.7739,109.858,109.7655,109.858,38395.0
2017-10-13 15:15:00,130.7,130.88,130.63,130.83,89120.0,109.8496,110.0009,109.7907,109.9588,89120.0
2017-10-13 15:20:00,130.83,130.97,130.81,130.91,66484.0,109.9588,110.0765,109.942,110.0261,66484.0
2017-10-13 15:25:00,130.9,130.91,130.64,130.69,34219.0,110.0177,110.0261,109.7991,109.8412,34219.0
2017-10-13 15:30:00,130.7,130.86,130.66,130.84,49988.0,109.8496,109.984,109.816,109.9672,49988.0
2017-10-13 15:35:00,130.86,130.87,130.7,130.75,49821.0,109.984,109.9924,109.8496,109.8916,49821.0
2017-10-13 15:40:00,130.75,130.81,130.68,130.68,56032.0,109.8916,109.942,109.8328,109.8328,56032.0
2017-10-13 15:45:00,130.68,130.76,130.65,130.75,103262.0,109.8328,109.9,109.8075,109.8916,103262.0
2017-10-13 15:50:00,130.74,130.77,130.66,130.67,72556.0,109.8832,109.9084,109.816,109.8244,72556.0
2017-10-13 15:55:00,130.67,130.76,130.58,130.73,176309.0,109.8244,109.9,109.7487,109.8748,176309.0
2017-10-16 09:30:00,131.25,131.8,131.25,131.69,110779.0,110.3118,110.7741,110.3118,110.6816,110779.0
2017-10-16 09:35:00,131.65,131.65,131.35,131.36,57901.0,110.648,110.648,110.3959,110.4043,57901.0
2017-10-16 09:40:00,131.4,131.88,131.37,131.88,39615.0,110.4379,110.8413,110.4127,110.8413,39615.0
2017-10-16 09:45:00,131.87,131.92,131.62,131.71,50693.0,110.8329,110.8749,110.6228,110.6984,50693.0
2017-10-16 09:50:00,131.7,131.91,131.68,131.72,36601.0,110.69,110.8665,110.6732,110.7069,36601.0
2017-10-16 09:55:00,131.71,131.81,131.71,131.79,38721.0,110.6984,110.7825,110.6984,110.7657,38721.0
2017-10-16 10:00:00,131.79,132.0,131.79,131.96,56710.0,110.7657,110.9422,110.7657,110.9086,56710.0
2017-10-16 10:05:00,131.96,132.12,131.86,131.95,99368.0,110.9086,111.043,110.8245,110.9002,99368.0
2017-10-16 10:10:00,131.95,132.03,131.81,131.84,48583.0,110.9002,110.9674,110.7825,110.8077,48583.0
2017-10-16 10:15:00,131.84,131.86,131.67,131.68,37320.0,110.8077,110.8245,110.6648,110.6732,37320.0
2017-10-16 10:20:00,131.66,131.79,131.57,131.74,32790.0,110.6564,110.7657,110.5808,110.7237,32790.0
2017-10-16 10:25:00,131.75,131.84,131.66,131.76,35532.0,110.7321,110.8077,110.6564,110.7405,35532.0
2017-10-16 10:30:00,131.73,131.87,131.63,131.86,58985.0,110.7153,110.8329,110.6312,110.8245,58985.0
2017-10-16 10:35:00,131.9,131.95,131.79,131.86,52022.0,110.8581,110.9002,110.7657,110.8245,52022.0
2017-10-16 10:40:00,131.87,131.91,131.76,131.86,28079.0,110.8329,110.8665,110.7405,110.8245,28079.0
2017-10-16 10:45:00,131.87,131.88,131.71,131.82,50308.0,110.8329,110.8413,110.6984,110.7909,50308.0
2017-10-16 10:50:00,131.8,131.84,131.76,131.78,20780.0,110.7741,110.8077,110.7405,110.7573,20780.0
2017-10-16 10:55:00,131.78,131.78,131.63,131.73,24433.0,110.7573,110.7573,110.6312,110.7153,24433.0
2017-10-16 11:00:00,131.73,131.83,131.69,131.8,19256.0,110.7153,110.7993,110.6816,110.7741,19256.0
2017-10-16 11:05:00,131.79,131.86,131.7,131.84,26917.0,110.7657,110.8245,110.69,110.8077,26917.0
2017-10-16 11:10:00,131.85,131.97,131.83,131.9,29191.0,110.8161,110.917,110.7993,110.8581,29191.0
2017-10-16 11:15:00,131.9,131.9,131.73,131.82,18954.0,110.8581,110.8581,110.7153,110.7909,18954.0
2017-10-16 11:20:00,131.82,131.83,131.69,131.76,25339.0,110.7909,110.7993,110.6816,110.7405,25339.0
2017-10-16 11:25:00,131.78,131.82,131.74,131.81,24325.0,110.7573,110.7909,110.7237,110.7825,24325.0
2017-10-16 11:30:00,131.81,131.89,131.78,131.86,20914.0,110.7825,110.8497,110.7573,110.8245,20914.0
2017-10-16 11:35:00,131.85,131.88,131.78,131.84,21518.0,110.8161,110.8413,110.7573,110.8077,21518.0
2017-10-16 11:40:00,131.84,131.92,131.75,131.86,20899.0,110.8077,110.8749,110.7321,110.8245,20899.0
2017-10-16 11:45:00,131.83,131.95,131.78,131.91,29751.0,110.7993,110.9002,110.7573,110.8665,29751.0
2017-10-16 11:50:00,131.92,131.94,131.78,131.84,11791.0,110.8749,110.8918,110.7573,110.8077,11791.0
2017-10-16 11:55:00,131.84,131.87,131.81,131.83,13963.0,110.8077,110.8329,110.7825,110.7993,13963.0
2017-10-16 12:00:00,131.82,131.85,131.77,131.79,17753.0,110.7909,110.8161,110.7489,110.7657,17753.0
2017-10-16 12:05:00,131.8,131.86,131.78,131.78,16377.0,110.7741,110.8245,110.7573,110.7573,16377.0
2017-10-16 12:10:00,131.79,131.82,131.73,131.76,21353.0,110.7657,110.7909,110.7153,110.7405,21353.0
2017-10-16 12:15:00,131.76,131.77,131.65,131.66,19766.0,110.7405,110.7489,110.648,110.6564,19766.0
2017-10-16 12:20:00,131.66,131.74,131.62,131.7,26804.0,110.6564,110.7237,110.6228,110.69,26804.0
2017-10-16 12:25:00,131.7,131.7,131.51,131.58,26846.0,110.69,110.69,110.5304,110.5892,26846.0
2017-10-16 12:30:00,131.58,131.59,131.51,131.54,18384.0,110.5892,110.5976,110.5304,110.5556,18384.0
2017-10-16 12:35:00,131.53,131.57,131.42,131.56,31990.0,110.5472,110.5808,110.4547,110.5724,31990.0
2017-10-16 12:40:00,131.56,131.58,131.41,131.41,23082.0,110.5724,110.5892,110.4463,110.4463,23082.0
2017-10-16 12:45:00,131.42,131.43,131.35,131.38,10350.0,110.4547,110.4631,110.3959,110.4211,10350.0
2017-10-16 12:50:00,131.39,131.4,131.26,131.28,12546.0,110.4295,110.4379,110.3202,110.337,12546.0
2017-10-16 12:55:00,131.28,131.3,131.15,131.16,11155.0,110.337,110.3539,110.2278,110.2362,11155.0
2017-10-16 13:00:00,131.2,131.33,131.19,131.29,13798.0,110.2698,110.3791,110.2614,110.3454,13798.0
2017-10-16 13:05:00,131.29,131.42,131.24,131.41,8865.0,110.3454,110.4547,110.3034,110.4463,8865.0
2017-10-16 13:10:00,131.41,131.45,131.33,131.37,13242.0,110.4463,110.4799,110.3791,110.4127,13242.0
2017-10-16 13:15:00,131.37,131.45,131.36,131.43,12418.0,110.4127,110.4799,110.4043,110.4631,12418.0
2017-10-16 13:20:00,131.44,131.44,131.28,131.35,25296.0,110.4715,110.4715,110.337,110.3959,25296.0
2017-10-16 13:25:00,131.36,131.41,131.35,131.37,21655.0,110.4043,110.4463,110.3959,110.4127,21655.0
2017-10-16 13:30:00,131.38,131.41,131.35,131.39,22761.0,110.4211,110.4463,110.3959,110.4295,22761.0
2017-10-16 13:35:00,131.4,131.41,131.29,131.29,18726.0,110.4379,110.4463,110.3454,110.3454,18726.0
2017-10-16 13:40:00,131.29,131.35,131.26,131.27,13059.0,110.3454,110.3959,110.3202,110.3286,13059.0
2017-10-16 13:45:00,131.28,131.32,131.25,131.26,13673.0,110.337,110.3707,110.3118,110.3202,13673.0
2017-10-16 13:50:00,131.26,131.27,131.16,131.17,18990.0,110.3202,110.3286,110.2362,110.2446,18990.0
2017-10-16 13:55:00,131.17,131.2,131.09,131.11,27583.0,110.2446,110.2698,110.1774,110.1942,27583.0
2017-10-16 14:00:00,131.11,131.14,131.07,131.12,12871.0,110.1942,110.2194,110.1605,110.2026,12871.0
2017-10-16 14:05:00,131.13,131.18,131.04,131.04,16737.0,110.211,110.253,110.1353,110.1353,16737.0
2017-10-16 14:10:00,131.05,131.07,130.98,131.0,44611.0,110.1437,110.1605,110.0849,110.1017,44611.0
2017-10-16 14:15:00,131.0,131.05,130.97,131.03,33900.0,110.1017,110.1437,110.0765,110.1269,33900.0
2017-10-16 14:20:00,131.03,131.11,131.03,131.09,19893.0,110.1269,110.1942,110.1269,110.1774,19893.0
2017-10-16 14:25:00,131.09,131.15,131.03,131.1,15665.0,110.1774,110.2278,110.1269,110.1858,15665.0
2017-10-16 14:30:00,131.09,131.14,131.08,131.09,21724.0,110.1774,110.2194,110.1689,110.1774,21724.0
2017-10-16 14:35:00,131.09,131.1,131.02,131.07,17514.0,110.1774,110.1858,110.1185,110.1605,17514.0
2017-10-16 14:40:00,131.08,131.08,130.98,131.05,15677.0,110.1689,110.1689,110.0849,110.1437,15677.0
2017-10-16 14:45:00,131.06,131.06,130.97,131.0,14361.0,110.1521,110.1521,110.0765,110.1017,14361.0
2017-10-16 14:50:00,131.0,131.02,130.94,131.02,17035.0,110.1017,110.1185,110.0513,110.1185,17035.0
2017-10-16 14:55:00,131.0,131.09,131.0,131.06,15335.0,110.1017,110.1774,110.1017,110.1521,15335.0
2017-10-16 15:00:00,131.06,131.23,131.04,131.2,26070.0,110.1521,110.295,110.1353,110.2698,26070.0
2017-10-16 15:05:00,131.17,131.25,131.13,131.24,22050.0,110.2446,110.3118,110.211,110.3034,22050.0
2017-10-16 15:10:00,131.24,131.28,131.19,131.27,19225.0,110.3034,110.337,110.2614,110.3286,19225.0
2017-10-16 15:15:00,131.27,131.27,131.14,131.15,13591.0,110.3286,110.3286,110.2194,110.2278,13591.0
2017-10-16 15:20:00,131.15,131.21,131.15,131.2,12466.0,110.2278,110.2782,110.2278,110.2698,12466.0
2017-10-16 15:25:00,131.22,131.24,131.16,131.2,19554.0,110.2866,110.3034,110.2362,110.2698,19554.0
2017-10-16 15:30:00,131.2,131.34,131.2,131.3,24505.0,110.2698,110.3875,110.2698,110.3539,24505.0
2017-10-16 15:35:00,131.3,131.44,131.23,131.4,40173.0,110.3539,110.4715,110.295,110.4379,40173.0
2017-10-16 15:40:00,131.4,131.4,131.27,131.28,31845.0,110.4379,110.4379,110.3286,110.337,31845.0
2017-10-16 15:45:00,131.29,131.39,131.29,131.34,41763.0,110.3454,110.4295,110.3454,110.3875,41763.0
2017-10-16 15:50:00,131.35,131.44,131.35,131.43,50603.0,110.3959,110.4715,110.3959,110.4631,50603.0
2017-10-16 15:55:00,131.43,131.57,131.4,131.47,147895.0,110.4631,110.5808,110.4379,110.4967,147895.0
2017-10-17 09:30:00,131.14,131.47,130.6,130.63,99258.0,110.2194,110.4967,109.7655,109.7907,99258.0
2017-10-17 09:35:00,130.6,131.14,130.6,130.88,47272.0,109.7655,110.2194,109.7655,110.0009,47272.0
2017-10-17 09:40:00,130.88,130.95,130.69,130.81,28876.0,110.0009,110.0597,109.8412,109.942,28876.0
2017-10-17 09:45:00,130.8,130.83,130.51,130.56,30328.0,109.9336,109.9588,109.6899,109.7319,30328.0
2017-10-17 09:50:00,130.58,130.8,130.48,130.73,37624.0,109.7487,109.9336,109.6647,109.8748,37624.0
2017-10-17 09:55:00,130.77,130.86,130.66,130.71,23651.0,109.9084,109.984,109.816,109.858,23651.0
2017-10-17 10:00:00,130.74,130.91,130.7,130.74,14442.0,109.8832,110.0261,109.8496,109.8832,14442.0
2017-10-17 10:05:00,130.74,130.81,130.65,130.76,21654.0,109.8832,109.942,109.8075,109.9,21654.0
2017-10-17 10:10:00,130.75,130.76,130.61,130.64,20947.0,109.8916,109.9,109.7739,109.7991,20947.0
2017-10-17 10:15:00,130.64,130.71,130.56,130.58,21752.0,109.7991,109.858,109.7319,109.7487,21752.0
2017-10-17 10:20:00,130.57,130.72,130.48,130.56,36589.0,109.7403,109.8664,109.6647,109.7319,36589.0
2017-10-17 10:25:00,130.57,130.63,130.5,130.52,23310.0,109.7403,109.7907,109.6815,109.6983,23310.0
2017-10-17 10:30:00,130.53,130.56,130.32,130.41,72505.0,109.7067,109.7319,109.5302,109.6058,72505.0
2017-10-17 10:35:00,130.38,130.54,130.33,130.45,45953.0,109.5806,109.7151,109.5386,109.6395,45953.0
2017-10-17 10:40:00,130.44,130.51,130.34,130.46,38958.0,109.631,109.6899,109.547,109.6479,38958.0
2017-10-17 10:45:00,130.46,130.64,130.41,130.63,9904.0,109.6479,109.7991,109.6058,109.7907,9904.0
2017-10-17 10:50:00,130.64,130.74,130.56,130.62,12705.0,109.7991,109.8832,109.7319,109.7823,12705.0
2017-10-17 10:55:00,130.63,130.8,130.63,130.78,12623.0,109.7907,109.9336,109.7907,109.9168,12623.0
2017-10-17 11:00:00,130.77,130.77,130.58,130.65,15971.0,109.9084,109.9084,109.7487,109.8075,15971.0
2017-10-17 11:05:00,130.66,130.67,130.55,130.62,30241.0,109.816,109.8244,109.7235,109.7823,30241.0
2017-10-17 11:10:00,130.62,130.7,130.58,130.64,32716.0,109.7823,109.8496,109.7487,109.7991,32716.0
2017-10-17 11:15:00,130.63,130.74,130.61,130.74,22126.0,109.7907,109.8832,109.7739,109.8832,22126.0
2017-10-17 11:20:00,130.72,130.85,130.67,130.82,21098.0,109.8664,109.9756,109.8244,109.9504,21098.0
2017-10-17 11:25:00,130.82,130.92,130.74,130.88,21040.0,109.9504,110.0345,109.8832,110.0009,21040.0
2017-10-17 11:30:00,130.87,130.89,130.67,130.7,24121.0,109.9924,110.0093,109.8244,109.8496,24121.0
2017-10-17 11:35:00,130.72,130.8,130.69,130.7,11782.0,109.8664,109.9336,109.8412,109.8496,11782.0
2017-10-17 11:40:00,130.69,130.79,130.68,130.68,39082.0,109.8412,109.9252,109.8328,109.8328,39082.0
2017-10-17 11:45:00,130.67,130.71,130.64,130.68,17317.0,109.8244,109.858,109.7991,109.8328,17317.0
2017-10-17 11:50:00,130.67,130.8,130.61,130.76,29976.0,109.8244,109.9336,109.7739,109.9,29976.0
2017-10-17 11:55:00,130.77,130.82,130.7,130.75,9931.0,109.9084,109.9504,109.8496,109.8916,9931.0
2017-10-17 12:00:00,130.75,130.78,130.62,130.63,32421.0,109.8916,109.9168,109.7823,109.7907,32421.0
2017-10-17 12:05:00,130.62,130.68,130.6,130.67,13071.0,109.7823,109.8328,109.7655,109.8244,13071.0
2017-10-17 12:10:00,130.68,130.72,130.6,130.69,17011.0,109.8328,109.8664,109.7655,109.8412,17011.0
2017-10-17 12:15:00,130.69,130.7,130.6,130.61,8726.0,109.8412,109.8496,109.7655,109.7739,8726.0
2017-10-17 12:20:00,130.6,130.69,130.6,130.67,8159.0,109.7655,109.8412,109.7655,109.8244,8159.0
2017-10-17 12:25:00,130.66,130.67,130.6,130.63,7470.0,109.816,109.8244,109.7655,109.7907,7470.0
2017-10-17 12:30:00,130.62,130.72,130.6,130.68,21681.0,109.7823,109.8664,109.7655,109.8328,21681.0
2017-10-17 12:35:00,130.67,130.7,130.58,130.6,10450.0,109.8244,109.8496,109.7487,109.7655,10450.0
2017-10-17 12:40:00,130.61,130.68,130.6,130.61,7893.0,109.7739,109.8328,109.7655,109.7739,7893.0
2017-10-17 12:45:00,130.62,130.68,130.62,130.65,10368.0,109.7823,109.8328,109.7823,109.8075,10368.0
2017-10-17 12:50:00,130.63,130.65,130.6,130.63,16663.0,109.7907,109.8075,109.7655,109.7907,16663.0
2017-10-17 12:55:00,130.63,130.68,130.59,130.61,15795.0,109.7907,109.8328,109.7571,109.7739,15795.0
2017-10-17 13:00:00,130.6,130.63,130.55,130.57,12246.0,109.7655,109.7907,109.7235,109.7403,12246.0
2017-10-17 13:05:00,130.57,130.58,130.51,130.54,15124.0,109.7403,109.7487,109.6899,109.7151,15124.0
2017-10-17 13:10:00,130.53,130.61,130.52,130.52,11218.0,109.7067,109.7739,109.6983,109.6983,11218.0
2017-10-17 13:15:00,130.54,130.82,130.53,130.82,18656.0,109.7151,109.9504,109.7067,109.9504,18656.0
2017-10-17 13:20:00,130.81,130.81,130.67,130.7,14527.0,109.942,109.942,109.8244,109.8496,14527.0
2017-10-17 13:25:00,130.69,130.72,130.68,130.71,11550.0,109.8412,109.8664,109.8328,109.858,11550.0
2017-10-17 13:30:00,130.71,130.74,130.62,130.64,8984.0,109.858,109.8832,109.7823,109.7991,8984.0
2017-10-17 13:35:00,130.64,130.64,130.56,130.58,32658.0,109.7991,109.7991,109.7319,109.7487,32658.0
2017-10-17 13:40:00,130.58,130.65,130.56,130.59,14170.0,109.7487,109.8075,109.7319,109.7571,14170.0
2017-10-17 13:45:00,130.59,130.62,130.55,130.57,13780.0,109.7571,109.7823,109.7235,109.7403,13780.0
2017-10-17 13:50:00,130.56,130.61,130.52,130.52,15507.0,109.7319,109.7739,109.6983,109.6983,15507.0
2017-10-17 13:55:00,130.52,130.55,130.46,130.48,22271.0,109.6983,109.7235,109.6479,109.6647,22271.0
2017-10-17 14:00:00,130.47,130.61,130.44,130.6,23185.0,109.6563,109.7739,109.631,109.7655,23185.0
2017-10-17 14:05:00,130.6,130.68,130.56,130.66,51342.0,109.7655,109.8328,109.7319,109.816,51342.0
2017-10-17 14:10:00,130.66,130.73,130.65,130.73,12154.0,109.816,109.8748,109.8075,109.8748,12154.0
2017-10-17 14:15:00,130.71,130.78,130.69,130.71,18940.0,109.858,109.9168,109.8412,109.858,18940.0
2017-10-17 14:20:00,130.71,130.72,130.61,130.72,16482.0,109.858,109.8664,109.7739,109.8664,16482.0
2017-10-17 14:25:00,130.72,130.84,130.69,130.8,18519.0,109.8664,109.9672,109.8412,109.9336,18519.0
2017-10-17 14:30:00,130.78,130.78,130.7,130.7,14050.0,109.9168,109.9168,109.8496,109.8496,14050.0
2017-10-17 14:35:00,130.68,130.79,130.65,130.68,26852.0,109.8328,109.9252,109.8075,109.8328,26852.0
2017-10-17 14:40:00,130.69,130.77,130.66,130.76,22094.0,109.8412,109.9084,109.816,109.9,22094.0
2017-10-17 14:45:00,130.77,130.82,130.74,130.81,18000.0,109.9084,109.9504,109.8832,109.942,18000.0
2017-10-17 14:50:00,130.82,130.82,130.72,130.72,10675.0,109.9504,109.9504,109.8664,109.8664,10675.0
2017-10-17 14:55:00,130.72,130.73,130.68,130.71,11533.0,109.8664,109.8748,109.8328,109.858,11533.0
2017-10-17 15:00:00,130.71,130.73,130.65,130.69,9086.0,109.858,109.8748,109.8075,109.8412,9086.0
2017-10-17 15:05:00,130.69,130.7,130.63,130.68,15542.0,109.8412,109.8496,109.7907,109.8328,15542.0
2017-10-17 15:10:00,130.68,130.68,130.57,130.58,22281.0,109.8328,109.8328,109.7403,109.7487,22281.0
2017-10-17 15:15:00,130.59,130.6,130.52,130.53,27066.0,109.7571,109.7655,109.6983,109.7067,27066.0
2017-10-17 15:20:00,130.53,130.56,130.45,130.45,20531.0,109.7067,109.7319,109.6395,109.6395,20531.0
2017-10-17 15:25:00,130.46,130.49,130.42,130.47,21692.0,109.6479,109.6731,109.6142,109.6563,21692.0
2017-10-17 15:30:00,130.49,130.59,130.47,130.57,28709.0,109.6731,109.7571,109.6563,109.7403,28709.0
2017-10-17 15:35:00,130.57,130.58,130.52,130.56,22246.0,109.7403,109.7487,109.6983,109.7319,22246.0
2017-10-17 15:40:00,130.57,130.57,130.54,130.56,20339.0,109.7403,109.7403,109.7151,109.7319,20339.0
2017-10-17 15:45:00,130.55,130.55,130.46,130.5,29184.0,109.7235,109.7235,109.6479,109.6815,29184.0
2017-10-17 15:50:00,130.5,130.55,130.48,130.49,36112.0,109.6815,109.7235,109.6647,109.6731,36112.0
2017-10-17 15:55:00,130.49,130.56,130.47,130.52,77543.0,109.6731,109.7319,109.6563,109.6983,77543.0
2017-10-18 09:30:00,130.5,131.0,130.5,130.76,99886.0,109.6815,110.1017,109.6815,109.9,99886.0
2017-10-18 09:35:00,130.76,130.88,130.65,130.88,31818.0,109.9,110.0009,109.8075,110.0009,31818.0
2017-10-18 09:40:00,130.83,130.87,130.63,130.8,41861.0,109.9588,109.9924,109.7907,109.9336,41861.0
2017-10-18 09:45:00,130.8,131.08,130.8,130.99,47719.0,109.9336,110.1689,109.9336,110.0933,47719.0
2017-10-18 09:50:00,131.05,131.28,131.02,131.24,54214.0,110.1437,110.337,110.1185,110.3034,54214.0
2017-10-18 09:55:00,131.24,131.32,131.07,131.3,32502.0,110.3034,110.3707,110.1605,110.3539,32502.0
2017-10-18 10:00:00,131.29,131.3,131.13,131.18,38036.0,110.3454,110.3539,110.211,110.253,38036.0
2017-10-18 10:05:00,131.19,131.19,130.97,131.0,43818.0,110.2614,110.2614,110.0765,110.1017,43818.0
2017-10-18 10:10:00,130.99,131.17,130.99,131.08,34689.0,110.0933,110.2446,110.0933,110.1689,34689.0
2017-10-18 10:15:00,131.06,131.1,130.96,131.04,27585.0,110.1521,110.1858,110.0681,110.1353,27585.0
2017-10-18 10:20:00,131.05,131.21,130.99,131.19,41510.0,110.1437,110.2782,110.0933,110.2614,41510.0
2017-10-18 10:25:00,131.19,131.23,131.07,131.23,33214.0,110.2614,110.295,110.1605,110.295,33214.0
2017-10-18 10:30:00,131.21,131.35,131.13,131.31,31454.0,110.2782,110.3959,110.211,110.3623,31454.0
2017-10-18 10:35:00,131.32,131.4,131.25,131.29,29784.0,110.3707,110.4379,110.3118,110.3454,29784.0
2017-10-18 10:40:00,131.3,131.46,131.27,131.43,35145.0,110.3539,110.4883,110.3286,110.4631,35145.0
2017-10-18 10:45:00,131.45,131.59,131.41,131.45,27664.0,110.4799,110.5976,110.4463,110.4799,27664.0
2017-10-18 10:50:00,131.42,131.65,131.41,131.51,31390.0,110.4547,110.648,110.4463,110.5304,31390.0
2017-10-18 10:55:00,131.5,131.58,131.47,131.48,20092.0,110.5219,110.5892,110.4967,110.5051,20092.0
2017-10-18 11:00:00,131.49,131.62,131.49,131.54,15792.0,110.5135,110.6228,110.5135,110.5556,15792.0
2017-10-18 11:05:00,131.54,131.55,131.39,131.42,18594.0,110.5556,110.564,110.4295,110.4547,18594.0
2017-10-18 11:10:00,131.41,131.46,131.36,131.38,19466.0,110.4463,110.4883,110.4043,110.4211,19466.0
2017-10-18 11:15:00,131.37,131.4,131.18,131.19,23761.0,110.4127,110.4379,110.253,110.2614,23761.0
2017-10-18 11:20:00,131.19,131.28,131.15,131.23,23183.0,110.2614,110.337,110.2278,110.295,23183.0
2017-10-18 11:25:00,131.23,131.25,131.1,131.12,18342.0,110.295,110.3118,110.1858,110.2026,18342.0
2017-10-18 11:30:00,131.12,131.16,131.09,131.1,24081.0,110.2026,110.2362,110.1774,110.1858,24081.0
2017-10-18 11:35:00,131.11,131.33,131.1,131.33,21042.0,110.1942,110.3791,110.1858,110.3791,21042.0
2017-10-18 11:40:00,131.31,131.52,131.25,131.5,31188.0,110.3623,110.5388,110.3118,110.5219,31188.0
2017-10-18 11:45:00,131.5,131.59,131.4,131.46,21656.0,110.5219,110.5976,110.4379,110.4883,21656.0
2017-10-18 11:50:00,131.45,131.54,131.42,131.44,13526.0,110.4799,110.5556,110.4547,110.4715,13526.0
2017-10-18 11:55:00,131.44,131.46,131.33,131.42,13172.0,110.4715,110.4883,110.3791,110.4547,13172.0
2017-10-18 12:00:00,131.42,131.45,131.37,131.42,11266.0,110.4547,110.4799,110.4127,110.4547,11266.0
2017-10-18 12:05:00,131.42,131.47,131.39,131.47,13270.0,110.4547,110.4967,110.4295,110.4967,13270.0
2017-10-18 12:10:00,131.47,131.5,131.4,131.43,13903.0,110.4967,110.5219,110.4379,110.4631,13903.0
2017-10-18 12:15:00,131.42,131.51,131.4,131.49,18124.0,110.4547,110.5304,110.4379,110.5135,18124.0
2017-10-18 12:20:00,131.49,131.5,131.39,131.43,9488.0,110.5135,110.5219,110.4295,110.4631,9488.0
2017-10-18 12:25:00,131.42,131.48,131.4,131.4,12106.0,110.4547,110.5051,110.4379,110.4379,12106.0
2017-10-18 12:30:00,131.4,131.41,131.31,131.34,12014.0,110.4379,110.4463,110.3623,110.3875,12014.0
2017-10-18 12:35:00,131.34,131.38,131.31,131.35,18566.0,110.3875,110.4211,110.3623,110.3959,18566.0
2017-10-18 12:40:00,131.34,131.34,131.14,131.19,27966.0,110.3875,110.3875,110.2194,110.2614,27966.0
2017-10-18 12:45:00,131.19,131.19,131.07,131.07,9140.0,110.2614,110.2614,110.1605,110.1605,9140.0
2017-10-18 12:50:00,131.07,131.07,131.0,131.01,10668.0,110.1605,110.1605,110.1017,110.1101,10668.0
2017-10-18 12:55:00,131.0,131.0,130.87,130.87,12735.0,110.1017,110.1017,109.9924,109.9924,12735.0
2017-10-18 13:00:00,130.89,131.13,130.86,131.12,31583.0,110.0093,110.211,109.984,110.2026,31583.0
2017-10-18 13:05:00,131.15,131.18,131.11,131.18,12389.0,110.2278,110.253,110.1942,110.253,12389.0
2017-10-18 13:10:00,131.19,131.33,131.19,131.31,13700.0,110.2614,110.3791,110.2614,110.3623,13700.0
2017-10-18 13:15:00,131.29,131.29,131.08,131.17,11567.0,110.3454,110.3454,110.1689,110.2446,11567.0
2017-10-18 13:20:00,131.16,131.21,131.1,131.12,9740.0,110.2362,110.2782,110.1858,110.2026,9740.0
2017-10-18 13:25:00,131.13,131.15,131.11,131.14,5752.0,110.211,110.2278,110.1942,110.2194,5752.0
2017-10-18 13:30:00,131.15,131.21,131.14,131.2,12482.0,110.2278,110.2782,110.2194,110.2698,12482.0
2017-10-18 13:35:00,131.2,131.22,131.12,131.12,7672.0,110.2698,110.2866,110.2026,110.2026,7672.0
2017-10-18 13:40:00,131.12,131.15,131.09,131.13,10278.0,110.2026,110.2278,110.1774,110.211,10278.0
2017-10-18 13:45:00,131.14,131.21,131.13,131.2,12726.0,110.2194,110.2782,110.211,110.2698,12726.0
2017-10-18 13:50:00,131.19,131.19,131.1,131.14,11092.0,110.2614,110.2614,110.1858,110.2194,11092.0
2017-10-18 13:55:00,131.13,131.14,131.1,131.1,8559.0,110.211,110.2194,110.1858,110.1858,8559.0
2017-10-18 14:00:00,131.11,131.2,131.11,131.2,10625.0,110.1942,110.2698,110.1942,110.2698,10625.0
2017-10-18 14:05:00,131.2,131.33,131.2,131.31,15663.0,110.2698,110.3791,110.2698,110.3623,15663.0
2017-10-18 14:10:00,131.3,131.3,131.2,131.21,10620.0,110.3539,110.3539,110.2698,110.2782,10620.0
2017-10-18 14:15:00,131.21,131.23,131.14,131.14,13294.0,110.2782,110.295,110.2194,110.2194,13294.0
2017-10-18 14:20:00,131.14,131.14,131.09,131.11,10853.0,110.2194,110.2194,110.1774,110.1942,10853.0
2017-10-18 14:25:00,131.11,131.16,131.07,131.07,28629.0,110.1942,110.2362,110.1605,110.1605,28629.0
2017-10-18 14:30:00,131.06,131.11,131.02,131.05,31148.0,110.1521,110.1942,110.1185,110.1437,31148.0
2017-10-18 14:35:00,131.04,131.17,131.04,131.13,24562.0,110.1353,110.2446,110.1353,110.211,24562.0
2017-10-18 14:40:00,131.15,131.18,131.15,131.17,11882.0,110.2278,110.253,110.2278,110.2446,11882.0
2017-10-18 14:45:00,131.16,131.18,131.1,131.1,9737.0,110.2362,110.253,110.1858,110.1858,9737.0
2017-10-18 14:50:00,131.09,131.13,131.08,131.11,8960.0,110.1774,110.211,110.1689,110.1942,8960.0
2017-10-18 14:55:00,131.1,131.11,131.05,131.09,13419.0,110.1858,110.1942,110.1437,110.1774,13419.0
2017-10-18 15:00:00,131.09,131.12,131.07,131.09,14579.0,110.1774,110.2026,110.1605,110.1774,14579.0
2017-10-18 15:05:00,131.1,131.25,131.09,131.24,22612.0,110.1858,110.3118,110.1774,110.3034,22612.0
2017-10-18 15:10:00,131.23,131.23,131.07,131.11,37686.0,110.295,110.295,110.1605,110.1942,37686.0
2017-10-18 15:15:00,131.12,131.33,131.1,131.27,18446.0,110.2026,110.3791,110.1858,110.3286,18446.0
2017-10-18 15:20:00,131.27,131.32,131.25,131.32,12747.0,110.3286,110.3707,110.3118,110.3707,12747.0
2017-10-18 15:25:00,131.31,131.36,131.27,131.34,31012.0,110.3623,110.4043,110.3286,110.3875,31012.0
2017-10-18 15:30:00,131.34,131.38,131.3,131.38,26678.0,110.3875,110.4211,110.3539,110.4211,26678.0
2017-10-18 15:35:00,131.38,131.4,131.31,131.33,32333.0,110.4211,110.4379,110.3623,110.3791,32333.0
2017-10-18 15:40:00,131.34,131.34,131.23,131.23,28659.0,110.3875,110.3875,110.295,110.295,28659.0
2017-10-18 15:45:00,131.25,131.3,131.24,131.3,42609.0,110.3118,110.3539,110.3034,110.3539,42609.0
2017-10-18 15:50:00,131.29,131.31,131.22,131.24,48060.0,110.3454,110.3623,110.2866,110.3034,48060.0
2017-10-18 15:55:00,131.24,131.32,131.23,131.27,94893.0,110.3034,110.3707,110.295,110.3286,94893.0
2017-10-19 09:30:00,131.0,131.05,130.06,130.14,159979.0,110.1017,110.1437,109.3117,109.3789,159979.0
2017-10-19 09:35:00,130.18,130.76,130.15,130.65,48246.0,109.4125,109.9,109.3873,109.8075,48246.0
2017-10-19 09:40:00,130.61,130.71,130.37,130.52,37536.0,109.7739,109.858,109.5722,109.6983,37536.0
2017-10-19 09:45:00,130.53,130.55,130.11,130.12,41422.0,109.7067,109.7235,109.3537,109.3621,41422.0
2017-10-19 09:50:00,130.15,130.4,130.08,130.3,51147.0,109.3873,109.5974,109.3285,109.5134,51147.0
2017-10-19 09:55:00,130.32,130.47,130.28,130.29,21411.0,109.5302,109.6563,109.4966,109.505,21411.0
2017-10-19 10:00:00,130.29,130.35,130.09,130.11,29604.0,109.505,109.5554,109.3369,109.3537,29604.0
2017-10-19 10:05:00,130.11,130.11,129.74,129.78,66323.0,109.3537,109.3537,109.0427,109.0763,66323.0
2017-10-19 10:10:00,129.8,129.81,129.4,129.52,72655.0,109.0931,109.1016,108.757,108.8578,72655.0
2017-10-19 10:15:00,129.53,129.94,129.5,129.81,52352.0,108.8662,109.2108,108.841,109.1016,52352.0
2017-10-19 10:20:00,129.81,130.06,129.71,129.99,72442.0,109.1016,109.3117,109.0175,109.2528,72442.0
2017-10-19 10:25:00,129.99,130.01,129.91,129.99,33480.0,109.2528,109.2696,109.1856,109.2528,33480.0
2017-10-19 10:30:00,129.99,130.18,129.93,130.18,34399.0,109.2528,109.4125,109.2024,109.4125,34399.0
2017-10-19 10:35:00,130.19,130.23,130.01,130.07,37376.0,109.4209,109.4545,109.2696,109.3201,37376.0
2017-10-19 10:40:00,130.09,130.12,129.93,130.06,26857.0,109.3369,109.3621,109.2024,109.3117,26857.0
2017-10-19 10:45:00,130.03,130.06,129.8,129.92,36619.0,109.2865,109.3117,109.0931,109.194,36619.0
2017-10-19 10:50:00,129.91,130.2,129.91,130.14,24118.0,109.1856,109.4293,109.1856,109.3789,24118.0
2017-10-19 10:55:00,130.15,130.23,130.08,130.15,42637.0,109.3873,109.4545,109.3285,109.3873,42637.0
2017-10-19 11:00:00,130.15,130.34,130.14,130.33,26869.0,109.3873,109.547,109.3789,109.5386,26869.0
2017-10-19 11:05:00,130.34,130.35,130.14,130.16,38317.0,109.547,109.5554,109.3789,109.3957,38317.0
2017-10-19 11:10:00,130.16,130.41,130.16,130.35,33959.0,109.3957,109.6058,109.3957,109.5554,33959.0
2017-10-19 11:15:00,130.36,130.37,130.24,130.37,17242.0,109.5638,109.5722,109.463,109.5722,17242.0
2017-10-19 11:20:00,130.38,130.44,130.36,130.39,21395.0,109.5806,109.631,109.5638,109.589,21395.0
2017-10-19 11:25:00,130.39,130.39,130.23,130.23,19754.0,109.589,109.589,109.4545,109.4545,19754.0
2017-10-19 11:30:00,130.23,130.43,130.23,130.32,25635.0,109.4545,109.6226,109.4545,109.5302,25635.0
2017-10-19 11:35:00,130.33,130.44,130.3,130.36,28215.0,109.5386,109.631,109.5134,109.5638,28215.0
2017-10-19 11:40:00,130.36,130.42,130.3,130.31,17600.0,109.5638,109.6142,109.5134,109.5218,17600.0
2017-10-19 11:45:00,130.3,130.36,130.25,130.35,17108.0,109.5134,109.5638,109.4714,109.5554,17108.0
2017-10-19 11:50:00,130.35,130.39,130.33,130.39,22027.0,109.5554,109.589,109.5386,109.589,22027.0
2017-10-19 11:55:00,130.39,130.39,130.25,130.28,28502.0,109.589,109.589,109.4714,109.4966,28502.0
2017-10-19 12:00:00,130.29,130.36,130.29,130.34,16476.0,109.505,109.5638,109.505,109.547,16476.0
2017-10-19 12:05:00,130.32,130.33,130.23,130.24,19880.0,109.5302,109.5386,109.4545,109.463,19880.0
2017-10-19 12:10:00,130.24,130.3,130.23,130.28,17423.0,109.463,109.5134,109.4545,109.4966,17423.0
2017-10-19 12:15:00,130.29,130.35,130.22,130.25,22625.0,109.505,109.5554,109.4461,109.4714,22625.0
2017-10-19 12:20:00,130.25,130.26,130.2,130.22,21153.0,109.4714,109.4798,109.4293,109.4461,21153.0
2017-10-19 12:25:00,130.22,130.44,130.22,130.43,24451.0,109.4461,109.631,109.4461,109.6226,24451.0
2017-10-19 12:30:00,130.42,130.48,130.38,130.48,17843.0,109.6142,109.6647,109.5806,109.6647,17843.0
2017-10-19 12:35:00,130.49,130.57,130.46,130.5,19393.0,109.6731,109.7403,109.6479,109.6815,19393.0
2017-10-19 12:40:00,130.5,130.51,130.38,130.4,10902.0,109.6815,109.6899,109.5806,109.5974,10902.0
2017-10-19 12:45:00,130.4,130.58,130.4,130.58,16319.0,109.5974,109.7487,109.5974,109.7487,16319.0
2017-10-19 12:50:00,130.58,130.66,130.58,130.62,18203.0,109.7487,109.816,109.7487,109.7823,18203.0
2017-10-19 12:55:00,130.62,130.68,130.55,130.56,14285.0,109.7823,109.8328,109.7235,109.7319,14285.0
2017-10-19 13:00:00,130.58,130.76,130.57,130.74,26216.0,109.7487,109.9,109.7403,109.8832,26216.0
2017-10-19 13:05:00,130.75,130.8,130.74,130.76,26625.0,109.8916,109.9336,109.8832,109.9,26625.0
2017-10-19 13:10:00,130.75,130.86,130.75,130.81,27760.0,109.8916,109.984,109.8916,109.942,27760.0
2017-10-19 13:15:00,130.8,130.97,130.79,130.97,51931.0,109.9336,110.0765,109.9252,110.0765,51931.0
2017-10-19 13:20:00,130.97,131.0,130.91,130.93,21084.0,110.0765,110.1017,110.0261,110.0429,21084.0
2017-10-19 13:25:00,130.95,131.05,130.93,130.94,23974.0,110.0597,110.1437,110.0429,110.0513,23974.0
2017-10-19 13:30:00,130.94,130.98,130.92,130.95,14656.0,110.0513,110.0849,110.0345,110.0597,14656.0
2017-10-19 13:35:00,130.94,130.99,130.93,130.98,12628.0,110.0513,110.0933,110.0429,110.0849,12628.0
2017-10-19 13:40:00,130.99,131.1,130.99,131.1,16217.0,110.0933,110.1858,110.0933,110.1858,16217.0
2017-10-19 13:45:00,131.11,131.12,130.99,131.01,23836.0,110.1942,110.2026,110.0933,110.1101,23836.0
2017-10-19 13:50:00,131.03,131.05,130.96,130.96,13646.0,110.1269,110.1437,110.0681,110.0681,13646.0
2017-10-19 13:55:00,130.96,131.02,130.92,131.01,16601.0,110.0681,110.1185,110.0345,110.1101,16601.0
2017-10-19 14:00:00,131.02,131.13,131.02,131.12,12314.0,110.1185,110.211,110.1185,110.2026,12314.0
2017-10-19 14:05:00,131.12,131.16,131.1,131.1,31789.0,110.2026,110.2362,110.1858,110.1858,31789.0
2017-10-19 14:10:00,131.11,131.17,131.1,131.17,7604.0,110.1942,110.2446,110.1858,110.2446,7604.0
2017-10-19 14:15:00,131.17,131.17,131.14,131.16,17251.0,110.2446,110.2446,110.2194,110.2362,17251.0
2017-10-19 14:20:00,131.17,131.22,131.17,131.18,14264.0,110.2446,110.2866,110.2446,110.253,14264.0
2017-10-19 14:25:00,131.18,131.18,131.0,131.16,29976.0,110.253,110.253,110.1017,110.2362,29976.0
2017-10-19 14:30:00,131.15,131.16,131.07,131.11,12143.0,110.2278,110.2362,110.1605,110.1942,12143.0
2017-10-19 14:35:00,131.12,131.15,131.03,131.06,31156.0,110.2026,110.2278,110.1269,110.1521,31156.0
2017-10-19 14:40:00,131.06,131.11,131.04,131.09,9221.0,110.1521,110.1942,110.1353,110.1774,9221.0
2017-10-19 14:45:00,131.09,131.09,130.94,130.96,22900.0,110.1774,110.1774,110.0513,110.0681,22900.0
2017-10-19 14:50:00,130.97,131.07,130.97,131.06,17106.0,110.0765,110.1605,110.0765,110.1521,17106.0
2017-10-19 14:55:00,131.06,131.12,131.04,131.09,10469.0,110.1521,110.2026,110.1353,110.1774,10469.0
2017-10-19 15:00:00,131.08,131.18,131.07,131.18,18518.0,110.1689,110.253,110.1605,110.253,18518.0
2017-10-19 15:05:00,131.19,131.2,131.13,131.13,17176.0,110.2614,110.2698,110.211,110.211,17176.0
2017-10-19 15:10:00,131.14,131.28,131.14,131.27,18303.0,110.2194,110.337,110.2194,110.3286,18303.0
2017-10-19 15:15:00,131.28,131.35,131.27,131.34,42663.0,110.337,110.3959,110.3286,110.3875,42663.0
2017-10-19 15:20:00,131.32,131.37,131.27,131.29,41014.0,110.3707,110.4127,110.3286,110.3454,41014.0
2017-10-19 15:25:00,131.28,131.4,131.27,131.27,34034.0,110.337,110.4379,110.3286,110.3286,34034.0
2017-10-19 15:30:00,131.28,131.31,131.26,131.27,32083.0,110.337,110.3623,110.3202,110.3286,32083.0
2017-10-19 15:35:00,131.28,131.45,131.27,131.41,49893.0,110.337,110.4799,110.3286,110.4463,49893.0
2017-10-19 15:40:00,131.41,131.48,131.4,131.46,60175.0,110.4463,110.5051,110.4379,110.4883,60175.0
2017-10-19 15:45:00,131.47,131.58,131.44,131.58,86785.0,110.4967,110.5892,110.4715,110.5892,86785.0
2017-10-19 15:50:00,131.58,131.63,131.55,131.6,85795.0,110.5892,110.6312,110.564,110.606,85795.0
2017-10-19 15:55:00,131.59,131.61,131.52,131.56,138243.0,110.5976,110.6144,110.5388,110.5724,138243.0
2017-10-20 09:30:00,131.34,131.91,131.23,131.45,214848.0,111.0429,111.5249,110.9499,111.1359,214848.0
2017-10-20 09:35:00,131.42,131.59,131.2,131.28,46058.0,111.1106,111.2543,110.9246,110.9922,46058.0
2017-10-20 09:40:00,131.27,131.37,131.16,131.35,22563.0,110.9838,111.0683,110.8908,111.0514,22563.0
2017-10-20 09:45:00,131.36,131.42,131.01,131.25,34643.0,111.0598,111.1106,110.7639,110.9668,34643.0
2017-10-20 09:50:00,131.2,131.2,130.96,131.16,24976.0,110.9246,110.9246,110.7217,110.8908,24976.0
2017-10-20 09:55:00,131.17,131.3,131.1,131.14,26924.0,110.8992,111.0091,110.84,110.8738,26924.0
2017-10-20 10:00:00,131.15,131.26,131.05,131.07,21651.0,110.8823,110.9753,110.7978,110.8147,21651.0
2017-10-20 10:05:00,131.07,131.12,130.82,130.86,25137.0,110.8147,110.8569,110.6033,110.6371,25137.0
2017-10-20 10:10:00,130.86,131.05,130.85,130.87,25693.0,110.6371,110.7978,110.6287,110.6456,25693.0
2017-10-20 10:15:00,130.86,130.87,130.62,130.67,31309.0,110.6371,110.6456,110.4342,110.4765,31309.0
2017-10-20 10:20:00,130.67,130.67,130.48,130.61,26803.0,110.4765,110.4765,110.3158,110.4258,26803.0
2017-10-20 10:25:00,130.64,130.8,130.52,130.72,27395.0,110.4511,110.5864,110.3497,110.5188,27395.0
2017-10-20 10:30:00,130.74,130.95,130.69,130.84,20178.0,110.5357,110.7132,110.4934,110.6202,20178.0
2017-10-20 10:35:00,130.82,130.93,130.78,130.79,19828.0,110.6033,110.6963,110.5695,110.5779,19828.0
2017-10-20 10:40:00,130.81,130.85,130.71,130.73,16722.0,110.5948,110.6287,110.5103,110.5272,16722.0
2017-10-20 10:45:00,130.75,130.85,130.74,130.81,13379.0,110.5441,110.6287,110.5357,110.5948,13379.0
2017-10-20 10:50:00,130.81,130.83,130.74,130.77,19048.0,110.5948,110.6118,110.5357,110.561,19048.0
2017-10-20 10:55:00,130.74,130.79,130.65,130.7,18868.0,110.5357,110.5779,110.4596,110.5018,18868.0
2017-10-20 11:00:00,130.71,130.88,130.7,130.76,31375.0,110.5103,110.654,110.5018,110.5526,31375.0
2017-10-20 11:05:00,130.75,130.76,130.62,130.66,17945.0,110.5441,110.5526,110.4342,110.468,17945.0
2017-10-20 11:10:00,130.69,130.71,130.64,130.7,12552.0,110.4934,110.5103,110.4511,110.5018,12552.0
2017-10-20 11:15:00,130.7,130.8,130.66,130.7,52033.0,110.5018,110.5864,110.468,110.5018,52033.0
2017-10-20 11:20:00,130.71,130.82,130.69,130.78,17377.0,110.5103,110.6033,110.4934,110.5695,17377.0
2017-10-20 11:25:00,130.75,130.8,130.67,130.67,9947.0,110.5441,110.5864,110.4765,110.4765,9947.0
2017-10-20 11:30:00,130.68,130.8,130.68,130.75,14334.0,110.4849,110.5864,110.4849,110.5441,14334.0
2017-10-20 11:35:00,130.75,130.86,130.74,130.86,20579.0,110.5441,110.6371,110.5357,110.6371,20579.0
2017-10-20 11:40:00,130.89,130.9,130.78,130.8,9002.0,110.6625,110.6709,110.5695,110.5864,9002.0
2017-10-20 11:45:00,130.83,130.99,130.77,130.97,50259.0,110.6118,110.747,110.561,110.7301,50259.0
2017-10-20 11:50:00,130.98,131.0,130.88,130.9,12747.0,110.7386,110.7555,110.654,110.6709,12747.0
2017-10-20 11:55:00,130.9,131.01,130.87,130.98,25219.0,110.6709,110.7639,110.6456,110.7386,25219.0
2017-10-20 12:00:00,130.97,131.09,130.95,130.98,28938.0,110.7301,110.8316,110.7132,110.7386,28938.0
2017-10-20 12:05:00,130.97,130.99,130.95,130.96,21616.0,110.7301,110.747,110.7132,110.7217,21616.0
2017-10-20 12:10:00,130.97,131.06,130.97,131.02,21258.0,110.7301,110.8062,110.7301,110.7724,21258.0
2017-10-20 12:15:00,131.02,131.12,131.01,131.12,12089.0,110.7724,110.8569,110.7639,110.8569,12089.0
2017-10-20 12:20:00,131.15,131.16,131.1,131.1,6076.0,110.8823,110.8908,110.84,110.84,6076.0
2017-10-20 12:25:00,131.09,131.12,131.05,131.12,19986.0,110.8316,110.8569,110.7978,110.8569,19986.0
2017-10-20 12:30:00,131.13,131.14,131.08,131.13,11894.0,110.8654,110.8738,110.8231,110.8654,11894.0
2017-10-20 12:35:00,131.14,131.16,131.11,131.11,9863.0,110.8738,110.8908,110.8485,110.8485,9863.0
2017-10-20 12:40:00,131.11,131.12,131.08,131.11,19426.0,110.8485,110.8569,110.8231,110.8485,19426.0
2017-10-20 12:45:00,131.11,131.12,131.09,131.09,11454.0,110.8485,110.8569,110.8316,110.8316,11454.0
2017-10-20 12:50:00,131.09,131.13,131.07,131.13,7462.0,110.8316,110.8654,110.8147,110.8654,7462.0
2017-10-20 12:55:00,131.12,131.12,131.05,131.1,17438.0,110.8569,110.8569,110.7978,110.84,17438.0
2017-10-20 13:00:00,131.11,131.13,131.09,131.11,9181.0,110.8485,110.8654,110.8316,110.8485,9181.0
2017-10-20 13:05:00,131.11,131.23,131.1,131.2,24219.0,110.8485,110.9499,110.84,110.9246,24219.0
2017-10-20 13:10:00,131.21,131.25,131.15,131.2,24051.0,110.933,110.9668,110.8823,110.9246,24051.0
2017-10-20 13:15:00,131.19,131.24,131.19,131.2,17813.0,110.9161,110.9584,110.9161,110.9246,17813.0
2017-10-20 13:20:00,131.21,131.25,131.14,131.15,11761.0,110.933,110.9668,110.8738,110.8823,11761.0
2017-10-20 13:25:00,131.13,131.26,131.09,131.25,21990.0,110.8654,110.9753,110.8316,110.9668,21990.0
2017-10-20 13:30:00,131.26,131.26,131.2,131.23,10161.0,110.9753,110.9753,110.9246,110.9499,10161.0
2017-10-20 13:35:00,131.23,131.29,131.22,131.25,9862.0,110.9499,111.0007,110.9415,110.9668,9862.0
2017-10-20 13:40:00,131.26,131.26,131.17,131.21,25775.0,110.9753,110.9753,110.8992,110.933,25775.0
2017-10-20 13:45:00,131.2,131.21,131.07,131.09,25960.0,110.9246,110.933,110.8147,110.8316,25960.0
2017-10-20 13:50:00,131.1,131.23,131.05,131.05,38685.0,110.84,110.9499,110.7978,110.7978,38685.0
2017-10-20 13:55:00,131.04,131.04,130.95,131.0,28437.0,110.7893,110.7893,110.7132,110.7555,28437.0
2017-10-20 14:00:00,130.99,131.08,130.96,131.04,20355.0,110.747,110.8231,110.7217,110.7893,20355.0
2017-10-20 14:05:00,131.05,131.13,131.05,131.11,11265.0,110.7978,110.8654,110.7978,110.8485,11265.0
2017-10-20 14:10:00,131.11,131.17,131.11,131.15,20228.0,110.8485,110.8992,110.8485,110.8823,20228.0
2017-10-20 14:15:00,131.15,131.22,131.13,131.22,25493.0,110.8823,110.9415,110.8654,110.9415,25493.0
2017-10-20 14:20:00,131.22,131.35,131.2,131.3,9432.0,110.9415,111.0514,110.9246,111.0091,9432.0
2017-10-20 14:25:00,131.3,131.34,131.19,131.22,31677.0,111.0091,111.0429,110.9161,110.9415,31677.0
2017-10-20 14:30:00,131.21,131.38,131.19,131.37,19128.0,110.933,111.0768,110.9161,111.0683,19128.0
2017-10-20 14:35:00,131.37,131.43,131.31,131.31,17741.0,111.0683,111.119,111.0176,111.0176,17741.0
2017-10-20 14:40:00,131.3,131.32,131.25,131.3,26933.0,111.0091,111.026,110.9668,111.0091,26933.0
2017-10-20 14:45:00,131.3,131.38,131.27,131.38,25212.0,111.0091,111.0768,110.9838,111.0768,25212.0
2017-10-20 14:50:00,131.39,131.44,131.33,131.36,40619.0,111.0852,111.1275,111.0345,111.0598,40619.0
2017-10-20 14:55:00,131.37,131.38,131.25,131.29,21996.0,111.0683,111.0768,110.9668,111.0007,21996.0
2017-10-20 15:00:00,131.31,131.38,131.29,131.38,13294.0,111.0176,111.0768,111.0007,111.0768,13294.0
2017-10-20 15:05:00,131.39,131.39,131.29,131.3,14962.0,111.0852,111.0852,111.0007,111.0091,14962.0
2017-10-20 15:10:00,131.31,131.31,131.22,131.22,34810.0,111.0176,111.0176,110.9415,110.9415,34810.0
2017-10-20 15:15:00,131.22,131.23,131.16,131.18,33950.0,110.9415,110.9499,110.8908,110.9077,33950.0
2017-10-20 15:20:00,131.18,131.28,131.17,131.26,33777.0,110.9077,110.9922,110.8992,110.9753,33777.0
2017-10-20 15:25:00,131.25,131.28,131.21,131.24,26921.0,110.9668,110.9922,110.933,110.9584,26921.0
2017-10-20 15:30:00,131.25,131.27,131.23,131.26,40632.0,110.9668,110.9838,110.9499,110.9753,40632.0
2017-10-20 15:35:00,131.25,131.26,131.14,131.18,59887.0,110.9668,110.9753,110.8738,110.9077,59887.0
2017-10-20 15:40:00,131.17,131.17,131.06,131.06,75022.0,110.8992,110.8992,110.8062,110.8062,75022.0
2017-10-20 15:45:00,131.06,131.14,131.03,131.11,57754.0,110.8062,110.8738,110.7808,110.8485,57754.0
2017-10-20 15:50:00,131.12,131.29,131.11,131.22,72554.0,110.8569,111.0007,110.8485,110.9415,72554.0
2017-10-20 15:55:00,131.22,131.33,131.13,131.32,188871.0,110.9415,111.0345,110.8654,111.026,188871.0
2017-10-23 09:30:00,131.95,132.35,131.63,131.69,170371.0,111.5587,111.8969,111.2881,111.3389,170371.0
2017-10-23 09:35:00,131.74,131.94,131.57,131.69,68039.0,111.3811,111.5502,111.2374,111.3389,68039.0
2017-10-23 09:40:00,131.69,131.75,131.33,131.5,66410.0,111.3389,111.3896,111.0345,111.1782,66410.0
2017-10-23 09:45:00,131.53,131.76,131.46,131.59,56438.0,111.2036,111.398,111.1444,111.2543,56438.0
2017-10-23 09:50:00,131.55,131.74,131.4,131.74,34318.0,111.2205,111.3811,111.0937,111.3811,34318.0
2017-10-23 09:55:00,131.7,131.74,131.39,131.52,38525.0,111.3473,111.3811,111.0852,111.1951,38525.0
2017-10-23 10:00:00,131.51,131.55,131.39,131.44,67008.0,111.1867,111.2205,111.0852,111.1275,67008.0
2017-10-23 10:05:00,131.44,131.46,131.22,131.31,45164.0,111.1275,111.1444,110.9415,111.0176,45164.0
2017-10-23 10:10:00,131.31,131.35,131.2,131.25,59337.0,111.0176,111.0514,110.9246,110.9668,59337.0
2017-10-23 10:15:00,131.27,131.47,131.25,131.47,30115.0,110.9838,111.1528,110.9668,111.1528,30115.0
2017-10-23 10:20:00,131.46,131.61,131.4,131.45,35191.0,111.1444,111.2712,111.0937,111.1359,35191.0
2017-10-23 10:25:00,131.45,131.45,131.16,131.39,78112.0,111.1359,111.1359,110.8908,111.0852,78112.0
2017-10-23 10:30:00,131.39,131.6,131.37,131.59,34983.0,111.0852,111.2628,111.0683,111.2543,34983.0
2017-10-23 10:35:00,131.59,131.64,131.52,131.53,31799.0,111.2543,111.2966,111.1951,111.2036,31799.0
2017-10-23 10:40:00,131.53,131.56,131.39,131.42,43437.0,111.2036,111.2289,111.0852,111.1106,43437.0
2017-10-23 10:45:00,131.43,131.55,131.37,131.38,62857.0,111.119,111.2205,111.0683,111.0768,62857.0
2017-10-23 10:50:00,131.38,131.47,131.3,131.37,35468.0,111.0768,111.1528,111.0091,111.0683,35468.0
2017-10-23 10:55:00,131.35,131.37,131.29,131.33,29195.0,111.0514,111.0683,111.0007,111.0345,29195.0
2017-10-23 11:00:00,131.33,131.44,131.32,131.42,28956.0,111.0345,111.1275,111.026,111.1106,28956.0
2017-10-23 11:05:00,131.41,131.54,131.39,131.49,39227.0,111.1021,111.212,111.0852,111.1698,39227.0
2017-10-23 11:10:00,131.5,131.53,131.4,131.5,38241.0,111.1782,111.2036,111.0937,111.1782,38241.0
2017-10-23 11:15:00,131.5,131.55,131.46,131.49,34209.0,111.1782,111.2205,111.1444,111.1698,34209.0
2017-10-23 11:20:00,131.5,131.58,131.5,131.55,41859.0,111.1782,111.2458,111.1782,111.2205,41859.0
2017-10-23 11:25:00,131.55,131.66,131.55,131.62,32243.0,111.2205,111.3135,111.2205,111.2797,32243.0
2017-10-23 11:30:00,131.62,131.81,131.61,131.76,29678.0,111.2797,111.4403,111.2712,111.398,29678.0
2017-10-23 11:35:00,131.76,131.83,131.68,131.77,63392.0,111.398,111.4572,111.3304,111.4065,63392.0
2017-10-23 11:40:00,131.78,131.94,131.77,131.88,122836.0,111.4149,111.5502,111.4065,111.4995,122836.0
2017-10-23 11:45:00,131.88,132.0,131.8,131.97,54803.0,111.4995,111.6009,111.4319,111.5756,54803.0
2017-10-23 11:50:00,131.97,132.01,131.88,131.93,101066.0,111.5756,111.6094,111.4995,111.5418,101066.0
2017-10-23 11:55:00,131.93,132.13,131.92,131.99,69959.0,111.5418,111.7109,111.5333,111.5925,69959.0
2017-10-23 12:00:00,131.98,132.08,131.97,132.01,71362.0,111.584,111.6686,111.5756,111.6094,71362.0
2017-10-23 12:05:00,132.01,132.03,131.9,131.94,96619.0,111.6094,111.6263,111.5164,111.5502,96619.0
2017-10-23 12:10:00,131.93,132.09,131.93,132.0,58930.0,111.5418,111.677,111.5418,111.6009,58930.0
2017-10-23 12:15:00,132.0,132.0,131.86,131.88,114635.0,111.6009,111.6009,111.4826,111.4995,114635.0
2017-10-23 12:20:00,131.89,132.04,131.86,132.0,30421.0,111.5079,111.6348,111.4826,111.6009,30421.0
2017-10-23 12:25:00,131.98,131.99,131.85,131.9,89182.0,111.584,111.5925,111.4741,111.5164,89182.0
2017-10-23 12:30:00,131.88,131.95,131.84,131.94,18848.0,111.4995,111.5587,111.4657,111.5502,18848.0
2017-10-23 12:35:00,131.94,132.07,131.93,131.99,50787.0,111.5502,111.6601,111.5418,111.5925,50787.0
2017-10-23 12:40:00,131.97,132.22,131.88,132.14,41427.0,111.5756,111.7869,111.4995,111.7193,41427.0
2017-10-23 12:45:00,132.14,132.19,132.0,132.03,18956.0,111.7193,111.7616,111.6009,111.6263,18956.0
2017-10-23 12:50:00,132.03,132.11,132.0,132.1,14759.0,111.6263,111.6939,111.6009,111.6855,14759.0
2017-10-23 12:55:00,132.09,132.13,132.03,132.05,16997.0,111.677,111.7109,111.6263,111.6432,16997.0
2017-10-23 13:00:00,132.07,132.16,132.06,132.12,18862.0,111.6601,111.7362,111.6517,111.7024,18862.0
2017-10-23 13:05:00,132.12,132.15,132.05,132.05,15765.0,111.7024,111.7278,111.6432,111.6432,15765.0
2017-10-23 13:10:00,132.05,132.07,131.7,131.72,46142.0,111.6432,111.6601,111.3473,111.3642,46142.0
2017-10-23 13:15:00,131.72,131.72,131.52,131.56,22822.0,111.3642,111.3642,111.1951,111.2289,22822.0
2017-10-23 13:20:00,131.56,131.71,131.55,131.7,20110.0,111.2289,111.3558,111.2205,111.3473,20110.0
2017-10-23 13:25:00,131.69,131.81,131.65,131.74,20982.0,111.3389,111.4403,111.305,111.3811,20982.0
2017-10-23 13:30:00,131.74,131.8,131.71,131.75,34365.0,111.3811,111.4319,111.3558,111.3896,34365.0
2017-10-23 13:35:00,131.76,131.96,131.75,131.85,37686.0,111.398,111.5671,111.3896,111.4741,37686.0
2017-10-23 13:40:00,131.82,131.9,131.78,131.86,24497.0,111.4488,111.5164,111.4149,111.4826,24497.0
2017-10-23 13:45:00,131.85,131.95,131.84,131.89,40896.0,111.4741,111.5587,111.4657,111.5079,40896.0
2017-10-23 13:50:00,131.89,131.98,131.87,131.89,22605.0,111.5079,111.584,111.491,111.5079,22605.0
2017-10-23 13:55:00,131.88,131.96,131.81,131.81,23292.0,111.4995,111.5671,111.4403,111.4403,23292.0
2017-10-23 14:00:00,131.8,131.8,131.68,131.71,24024.0,111.4319,111.4319,111.3304,111.3558,24024.0
2017-10-23 14:05:00,131.72,131.75,131.68,131.7,30561.0,111.3642,111.3896,111.3304,111.3473,30561.0
2017-10-23 14:10:00,131.7,131.7,131.56,131.57,42980.0,111.3473,111.3473,111.2289,111.2374,42980.0
2017-10-23 14:15:00,131.57,131.63,131.54,131.58,29651.0,111.2374,111.2881,111.212,111.2458,29651.0
2017-10-23 14:20:00,131.58,131.59,131.44,131.45,19824.0,111.2458,111.2543,111.1275,111.1359,19824.0
2017-10-23 14:25:00,131.47,131.67,131.43,131.61,54279.0,111.1528,111.3219,111.119,111.2712,54279.0
2017-10-23 14:30:00,131.59,131.6,131.51,131.52,25086.0,111.2543,111.2628,111.1867,111.1951,25086.0
2017-10-23 14:35:00,131.53,131.73,131.53,131.71,43411.0,111.2036,111.3727,111.2036,111.3558,43411.0
2017-10-23 14:40:00,131.72,131.76,131.57,131.61,19809.0,111.3642,111.398,111.2374,111.2712,19809.0
2017-10-23 14:45:00,131.6,131.64,131.55,131.56,21157.0,111.2628,111.2966,111.2205,111.2289,21157.0
2017-10-23 14:50:00,131.57,131.71,131.56,131.69,34217.0,111.2374,111.3558,111.2289,111.3389,34217.0
2017-10-23 14:55:00,131.7,131.79,131.69,131.76,33858.0,111.3473,111.4234,111.3389,111.398,33858.0
2017-10-23 15:00:00,131.77,131.84,131.64,131.64,37922.0,111.4065,111.4657,111.2966,111.2966,37922.0
2017-10-23 15:05:00,131.63,131.69,131.57,131.67,24038.0,111.2881,111.3389,111.2374,111.3219,24038.0
2017-10-23 15:10:00,131.68,131.82,131.63,131.79,43487.0,111.3304,111.4488,111.2881,111.4234,43487.0
2017-10-23 15:15:00,131.79,131.88,131.79,131.88,51213.0,111.4234,111.4995,111.4234,111.4995,51213.0
2017-10-23 15:20:00,131.88,131.91,131.76,131.77,64895.0,111.4995,111.5249,111.398,111.4065,64895.0
2017-10-23 15:25:00,131.77,131.82,131.72,131.82,52606.0,111.4065,111.4488,111.3642,111.4488,52606.0
2017-10-23 15:30:00,131.82,131.91,131.76,131.77,52859.0,111.4488,111.5249,111.398,111.4065,52859.0
2017-10-23 15:35:00,131.77,131.86,131.56,131.74,162333.0,111.4065,111.4826,111.2289,111.3811,162333.0
2017-10-23 15:40:00,131.73,131.73,131.62,131.72,82276.0,111.3727,111.3727,111.2797,111.3642,82276.0
2017-10-23 15:45:00,131.72,131.94,131.68,131.84,108049.0,111.3642,111.5502,111.3304,111.4657,108049.0
2017-10-23 15:50:00,131.85,131.86,131.67,131.81,139905.0,111.4741,111.4826,111.3219,111.4403,139905.0
2017-10-23 15:55:00,131.82,131.83,131.44,131.64,402150.0,111.4488,111.4572,111.1275,111.2966,402150.0
2017-10-24 09:30:00,140.06,140.44,138.27,139.15,1127684.0,118.4154,118.7366,116.902,117.646,1127684.0
2017-10-24 09:35:00,139.18,139.19,137.9,138.3,489960.0,117.6714,117.6798,116.5892,116.9274,489960.0
2017-10-24 09:40:00,138.34,138.75,137.74,138.2,455425.0,116.9612,117.3078,116.4539,116.8428,455425.0
2017-10-24 09:45:00,138.16,139.25,138.14,138.82,423542.0,116.809,117.7305,116.7921,117.367,423542.0
2017-10-24 09:50:00,138.8,138.88,138.28,138.69,314146.0,117.3501,117.4177,116.9104,117.2571,314146.0
2017-10-24 09:55:00,138.74,139.49,138.51,139.06,255184.0,117.2994,117.9335,117.1049,117.5699,255184.0
2017-10-24 10:00:00,139.06,139.08,138.51,138.93,223623.0,117.5699,117.5868,117.1049,117.46,223623.0
2017-10-24 10:05:00,138.94,139.39,138.85,139.3,199873.0,117.4684,117.8489,117.3924,117.7728,199873.0
2017-10-24 10:10:00,139.35,139.86,139.13,139.53,247222.0,117.8151,118.2463,117.6291,117.9673,247222.0
2017-10-24 10:15:00,139.58,139.69,139.03,139.54,205426.0,118.0095,118.1025,117.5445,117.9757,205426.0
2017-10-24 10:20:00,139.54,139.86,139.31,139.7,261257.0,117.9757,118.2463,117.7813,118.111,261257.0
2017-10-24 10:25:00,139.67,139.81,139.17,139.34,196459.0,118.0856,118.204,117.6629,117.8066,196459.0
2017-10-24 10:30:00,139.34,139.35,138.86,139.08,174358.0,117.8066,117.8151,117.4008,117.5868,174358.0
2017-10-24 10:35:00,139.1,139.37,138.99,139.23,136959.0,117.6037,117.832,117.5107,117.7136,136959.0
2017-10-24 10:40:00,139.24,139.46,139.06,139.18,131566.0,117.7221,117.9081,117.5699,117.6714,131566.0
2017-10-24 10:45:00,139.19,139.45,139.06,139.27,103576.0,117.6798,117.8996,117.5699,117.7474,103576.0
2017-10-24 10:50:00,139.29,139.47,139.15,139.47,99603.0,117.7644,117.9165,117.646,117.9165,99603.0
2017-10-24 10:55:00,139.46,139.5,139.2,139.33,117844.0,117.9081,117.9419,117.6883,117.7982,117844.0
2017-10-24 11:00:00,139.34,139.35,138.86,139.23,151743.0,117.8066,117.8151,117.4008,117.7136,151743.0
2017-10-24 11:05:00,139.25,139.37,139.09,139.16,161635.0,117.7305,117.832,117.5953,117.6544,161635.0
2017-10-24 11:10:00,139.16,139.16,137.07,137.27,732408.0,117.6544,117.6544,115.8874,116.0565,732408.0
2017-10-24 11:15:00,137.38,138.41,136.71,136.82,449407.0,116.1495,117.0204,115.5831,115.6761,449407.0
2017-10-24 11:20:00,136.85,137.88,136.63,137.84,441839.0,115.7014,116.5723,115.5154,116.5384,441839.0
2017-10-24 11:25:00,137.84,137.85,137.5,137.76,141945.0,116.5384,116.5469,116.251,116.4708,141945.0
2017-10-24 11:30:00,137.76,138.01,137.54,137.8,200746.0,116.4708,116.6822,116.2848,116.5046,200746.0
2017-10-24 11:35:00,137.77,137.8,136.81,136.92,254595.0,116.4793,116.5046,115.6676,115.7606,254595.0
2017-10-24 11:40:00,136.96,137.27,136.71,136.99,349450.0,115.7944,116.0565,115.5831,115.8198,349450.0
2017-10-24 11:45:00,136.95,138.37,136.88,138.29,350365.0,115.786,116.9865,115.7268,116.9189,350365.0
2017-10-24 11:50:00,138.33,138.33,137.63,137.91,138361.0,116.9527,116.9527,116.3609,116.5976,138361.0
2017-10-24 11:55:00,137.93,138.38,137.85,138.2,162388.0,116.6145,116.995,116.5469,116.8428,162388.0
2017-10-24 12:00:00,138.2,138.21,137.26,137.59,227494.0,116.8428,116.8513,116.0481,116.3271,227494.0
2017-10-24 12:05:00,137.62,137.88,137.62,137.84,64107.0,116.3524,116.5723,116.3524,116.5384,64107.0
2017-10-24 12:10:00,137.86,137.98,137.66,137.7,70144.0,116.5553,116.6568,116.3863,116.4201,70144.0
2017-10-24 12:15:00,137.7,138.14,137.69,138.0,67412.0,116.4201,116.7921,116.4116,116.6737,67412.0
2017-10-24 12:20:00,138.01,138.03,137.64,137.74,45263.0,116.6822,116.6991,116.3693,116.4539,45263.0
2017-10-24 12:25:00,137.7,137.74,137.61,137.65,143596.0,116.4201,116.4539,116.344,116.3778,143596.0
2017-10-24 12:30:00,137.64,137.84,137.37,137.83,116045.0,116.3693,116.5384,116.1411,116.53,116045.0
2017-10-24 12:35:00,137.82,137.95,137.73,137.73,64271.0,116.5215,116.6314,116.4454,116.4454,64271.0
2017-10-24 12:40:00,137.75,137.92,137.73,137.75,73272.0,116.4623,116.6061,116.4454,116.4623,73272.0
2017-10-24 12:45:00,137.77,138.11,137.76,138.06,50081.0,116.4793,116.7667,116.4708,116.7244,50081.0
2017-10-24 12:50:00,138.07,138.34,137.98,138.21,187299.0,116.7329,116.9612,116.6568,116.8513,187299.0
2017-10-24 12:55:00,138.22,138.35,138.09,138.15,54971.0,116.8597,116.9696,116.7498,116.8005,54971.0
2017-10-24 13:00:00,138.15,138.16,137.91,138.03,57257.0,116.8005,116.809,116.5976,116.6991,57257.0
2017-10-24 13:05:00,138.03,138.09,137.74,137.74,53999.0,116.6991,116.7498,116.4539,116.4539,53999.0
2017-10-24 13:10:00,137.74,137.84,137.5,137.68,81010.0,116.4539,116.5384,116.251,116.4032,81010.0
2017-10-24 13:15:00,137.68,137.9,137.66,137.76,53653.0,116.4032,116.5892,116.3863,116.4708,53653.0
2017-10-24 13:20:00,137.76,138.0,137.76,137.83,40603.0,116.4708,116.6737,116.4708,116.53,40603.0
2017-10-24 13:25:00,137.82,137.92,137.73,137.87,36058.0,116.5215,116.6061,116.4454,116.5638,36058.0
2017-10-24 13:30:00,137.88,138.11,137.77,138.1,155102.0,116.5723,116.7667,116.4793,116.7583,155102.0
2017-10-24 13:35:00,138.09,138.1,137.82,137.87,41146.0,116.7498,116.7583,116.5215,116.5638,41146.0
2017-10-24 13:40:00,137.86,138.09,137.84,138.09,27972.0,116.5553,116.7498,116.5384,116.7498,27972.0
2017-10-24 13:45:00,138.09,138.17,137.94,138.03,65701.0,116.7498,116.8174,116.623,116.6991,65701.0
2017-10-24 13:50:00,138.03,138.13,137.88,137.93,34794.0,116.6991,116.7836,116.5723,116.6145,34794.0
2017-10-24 13:55:00,137.95,137.99,137.71,137.81,32948.0,116.6314,116.6653,116.4285,116.5131,32948.0
2017-10-24 14:00:00,137.81,137.88,137.77,137.77,34525.0,116.5131,116.5723,116.4793,116.4793,34525.0
2017-10-24 14:05:00,137.76,137.87,137.56,137.87,45051.0,116.4708,116.5638,116.3017,116.5638,45051.0
2017-10-24 14:10:00,137.86,137.96,137.65,137.95,82079.0,116.5553,116.6399,116.3778,116.6314,82079.0
2017-10-24 14:15:00,137.95,138.09,137.91,138.03,43738.0,116.6314,116.7498,116.5976,116.6991,43738.0
2017-10-24 14:20:00,138.05,138.08,137.92,137.97,42560.0,116.716,116.7414,116.6061,116.6483,42560.0
2017-10-24 14:25:00,137.97,138.44,137.97,138.3,259962.0,116.6483,117.0457,116.6483,116.9274,259962.0
2017-10-24 14:30:00,138.32,138.35,138.05,138.2,66705.0,116.9443,116.9696,116.716,116.8428,66705.0
2017-10-24 14:35:00,138.2,138.22,137.87,137.95,43753.0,116.8428,116.8597,116.5638,116.6314,43753.0
2017-10-24 14:40:00,137.94,138.26,137.94,138.26,105127.0,116.623,116.8935,116.623,116.8935,105127.0
2017-10-24 14:45:00,138.23,138.26,137.98,138.12,249308.0,116.8682,116.8935,116.6568,116.7752,249308.0
2017-10-24 14:50:00,138.13,138.3,138.12,138.3,58039.0,116.7836,116.9274,116.7752,116.9274,58039.0
2017-10-24 14:55:00,138.32,138.32,138.13,138.23,61879.0,116.9443,116.9443,116.7836,116.8682,61879.0
2017-10-24 15:00:00,138.25,138.94,138.23,138.9,206952.0,116.8851,117.4684,116.8682,117.4346,206952.0
2017-10-24 15:05:00,138.9,138.9,138.53,138.64,136837.0,117.4346,117.4346,117.1218,117.2148,136837.0
2017-10-24 15:10:00,138.6,138.78,138.55,138.56,213708.0,117.181,117.3332,117.1387,117.1472,213708.0
2017-10-24 15:15:00,138.55,138.77,138.51,138.71,63767.0,117.1387,117.3247,117.1049,117.274,63767.0
2017-10-24 15:20:00,138.72,138.72,138.27,138.3,108716.0,117.2824,117.2824,116.902,116.9274,108716.0
2017-10-24 15:25:00,138.3,138.3,137.91,138.19,281947.0,116.9274,116.9274,116.5976,116.8344,281947.0
2017-10-24 15:30:00,138.19,138.38,138.06,138.25,117399.0,116.8344,116.995,116.7244,116.8851,117399.0
2017-10-24 15:35:00,138.29,138.4,138.21,138.31,77591.0,116.9189,117.0119,116.8513,116.9358,77591.0
2017-10-24 15:40:00,138.31,138.31,138.17,138.21,129081.0,116.9358,116.9358,116.8174,116.8513,129081.0
2017-10-24 15:45:00,138.2,138.29,137.93,138.27,324923.0,116.8428,116.9189,116.6145,116.902,324923.0
2017-10-24 15:50:00,138.25,138.33,137.51,137.53,386709.0,116.8851,116.9527,116.2594,116.2763,386709.0
2017-10-24 15:55:00,137.53,138.17,137.44,138.12,497955.0,116.2763,116.8174,116.2003,116.7752,497955.0
2017-10-25 09:30:00,137.21,137.75,137.0,137.48,234623.0,116.0058,116.4623,115.8283,116.2341,234623.0
2017-10-25 09:35:00,137.43,137.74,137.22,137.35,120667.0,116.1918,116.4539,116.0143,116.1242,120667.0
2017-10-25 09:40:00,137.39,137.47,137.28,137.45,95022.0,116.158,116.2256,116.065,116.2087,95022.0
2017-10-25 09:45:00,137.44,137.55,137.22,137.24,124723.0,116.2003,116.2933,116.0143,116.0312,124723.0
2017-10-25 09:50:00,137.25,137.27,137.01,137.16,93801.0,116.0396,116.0565,115.8367,115.9635,93801.0
2017-10-25 09:55:00,137.16,137.42,137.14,137.33,77164.0,115.9635,116.1833,115.9466,116.1073,77164.0
2017-10-25 10:00:00,137.32,137.45,137.24,137.24,57197.0,116.0988,116.2087,116.0312,116.0312,57197.0
2017-10-25 10:05:00,137.26,137.26,136.79,136.95,120307.0,116.0481,116.0481,115.6507,115.786,120307.0
2017-10-25 10:10:00,136.96,136.99,136.58,136.88,102539.0,115.7944,115.8198,115.4732,115.7268,102539.0
2017-10-25 10:15:00,136.85,136.91,136.58,136.86,72029.0,115.7014,115.7522,115.4732,115.7099,72029.0
2017-10-25 10:20:00,136.84,137.21,136.68,137.18,94663.0,115.693,116.0058,115.5577,115.9804,94663.0
2017-10-25 10:25:00,137.2,137.74,137.16,137.52,194181.0,115.9973,116.4539,115.9635,116.2679,194181.0
2017-10-25 10:30:00,137.56,137.6,137.22,137.3,54748.0,116.3017,116.3355,116.0143,116.0819,54748.0
2017-10-25 10:35:00,137.31,137.52,137.3,137.51,66801.0,116.0903,116.2679,116.0819,116.2594,66801.0
2017-10-25 10:40:00,137.52,137.83,137.52,137.63,86028.0,116.2679,116.53,116.2679,116.3609,86028.0
2017-10-25 10:45:00,137.61,137.78,137.42,137.52,160902.0,116.344,116.4877,116.1833,116.2679,160902.0
2017-10-25 10:50:00,137.55,137.74,137.53,137.69,85270.0,116.2933,116.4539,116.2763,116.4116,85270.0
2017-10-25 10:55:00,137.7,137.71,137.46,137.5,39613.0,116.4201,116.4285,116.2172,116.251,39613.0
2017-10-25 11:00:00,137.54,137.54,137.04,137.04,79660.0,116.2848,116.2848,115.8621,115.8621,79660.0
2017-10-25 11:05:00,137.04,137.16,136.87,136.87,131441.0,115.8621,115.9635,115.7183,115.7183,131441.0
2017-10-25 11:10:00,136.88,137.01,136.78,136.78,115423.0,115.7268,115.8367,115.6423,115.6423,115423.0
2017-10-25 11:15:00,136.76,136.83,136.38,136.63,127639.0,115.6253,115.6845,115.3041,115.5154,127639.0
2017-10-25 11:20:00,136.64,136.75,136.47,136.6,65805.0,115.5239,115.6169,115.3802,115.4901,65805.0
2017-10-25 11:25:00,136.62,136.78,136.53,136.76,51157.0,115.507,115.6423,115.4309,115.6253,51157.0
2017-10-25 11:30:00,136.76,137.0,136.74,137.0,97088.0,115.6253,115.8283,115.6084,115.8283,97088.0
2017-10-25 11:35:00,136.98,137.09,136.87,136.93,54710.0,115.8113,115.9043,115.7183,115.7691,54710.0
2017-10-25 11:40:00,136.94,136.95,136.7,136.74,32207.0,115.7775,115.786,115.5746,115.6084,32207.0
2017-10-25 11:45:00,136.77,136.78,136.54,136.61,37187.0,115.6338,115.6423,115.4393,115.4985,37187.0
2017-10-25 11:50:00,136.59,136.63,136.37,136.51,42576.0,115.4816,115.5154,115.2956,115.414,42576.0
2017-10-25 11:55:00,136.52,136.58,136.31,136.42,42284.0,115.4224,115.4732,115.2449,115.3379,42284.0
2017-10-25 12:00:00,136.42,136.42,135.83,135.89,173545.0,115.3379,115.3379,114.8391,114.8898,173545.0
2017-10-25 12:05:00,135.89,136.48,135.83,136.48,39745.0,114.8898,115.3886,114.8391,115.3886,39745.0
2017-10-25 12:10:00,136.5,136.58,136.25,136.31,40880.0,115.4055,115.4732,115.1942,115.2449,40880.0
2017-10-25 12:15:00,136.28,136.38,135.88,136.09,58692.0,115.2195,115.3041,114.8813,115.0589,58692.0
2017-10-25 12:20:00,136.09,136.24,136.0,136.06,30569.0,115.0589,115.1857,114.9828,115.0335,30569.0
2017-10-25 12:25:00,136.04,136.31,136.02,136.12,28970.0,115.0166,115.2449,114.9997,115.0842,28970.0
2017-10-25 12:30:00,136.11,136.33,136.05,136.17,28128.0,115.0758,115.2618,115.0251,115.1265,28128.0
2017-10-25 12:35:00,136.15,136.17,136.0,136.03,47661.0,115.1096,115.1265,114.9828,115.0082,47661.0
2017-10-25 12:40:00,136.05,136.06,135.81,135.82,73981.0,115.0251,115.0335,114.8222,114.8306,73981.0
2017-10-25 12:45:00,135.81,135.81,135.43,135.47,99131.0,114.8222,114.8222,114.5009,114.5347,99131.0
2017-10-25 12:50:00,135.49,135.54,135.48,135.54,104054.0,114.5516,114.5939,114.5432,114.5939,104054.0
2017-10-25 12:55:00,135.54,135.56,135.28,135.3,84211.0,114.5939,114.6108,114.3741,114.391,84211.0
2017-10-25 13:00:00,135.29,135.33,135.11,135.17,50379.0,114.3825,114.4163,114.2303,114.2811,50379.0
2017-10-25 13:05:00,135.16,135.26,135.14,135.24,64379.0,114.2726,114.3571,114.2557,114.3402,64379.0
2017-10-25 13:10:00,135.24,135.27,135.08,135.14,79718.0,114.3402,114.3656,114.205,114.2557,79718.0
2017-10-25 13:15:00,135.14,135.15,134.79,134.99,98157.0,114.2557,114.2641,113.9598,114.1289,98157.0
2017-10-25 13:20:00,135.0,135.02,134.9,134.91,33334.0,114.1373,114.1542,114.0528,114.0612,33334.0
2017-10-25 13:25:00,134.91,135.02,134.91,135.0,46783.0,114.0612,114.1542,114.0612,114.1373,46783.0
2017-10-25 13:30:00,135.0,135.04,134.98,135.02,40248.0,114.1373,114.1711,114.1204,114.1542,40248.0
2017-10-25 13:35:00,135.02,135.58,135.01,135.58,49018.0,114.1542,114.6277,114.1458,114.6277,49018.0
2017-10-25 13:40:00,135.56,136.03,135.56,136.01,84416.0,114.6108,115.0082,114.6108,114.9912,84416.0
2017-10-25 13:45:00,136.0,136.15,135.98,136.08,46106.0,114.9828,115.1096,114.9659,115.0504,46106.0
2017-10-25 13:50:00,136.09,136.15,136.0,136.03,22227.0,115.0589,115.1096,114.9828,115.0082,22227.0
2017-10-25 13:55:00,136.05,136.29,136.05,136.25,48556.0,115.0251,115.228,115.0251,115.1942,48556.0
2017-10-25 14:00:00,136.28,136.36,136.19,136.34,40991.0,115.2195,115.2872,115.1434,115.2702,40991.0
2017-10-25 14:05:00,136.34,136.53,136.33,136.43,33689.0,115.2702,115.4309,115.2618,115.3463,33689.0
2017-10-25 14:10:00,136.43,136.54,136.4,136.44,55199.0,115.3463,115.4393,115.321,115.3548,55199.0
2017-10-25 14:15:00,136.45,136.58,136.45,136.47,42265.0,115.3632,115.4732,115.3632,115.3802,42265.0
2017-10-25 14:20:00,136.46,136.58,136.41,136.57,56261.0,115.3717,115.4732,115.3294,115.4647,56261.0
2017-10-25 14:25:00,136.56,136.87,136.53,136.87,130228.0,115.4562,115.7183,115.4309,115.7183,130228.0
2017-10-25 14:30:00,136.9,136.93,136.76,136.88,68088.0,115.7437,115.7691,115.6253,115.7268,68088.0
2017-10-25 14:35:00,136.88,137.15,136.87,136.87,142918.0,115.7268,115.9551,115.7183,115.7183,142918.0
2017-10-25 14:40:00,136.88,137.0,136.81,136.98,37047.0,115.7268,115.8283,115.6676,115.8113,37047.0
2017-10-25 14:45:00,136.99,137.06,136.9,136.99,86319.0,115.8198,115.879,115.7437,115.8198,86319.0
2017-10-25 14:50:00,136.97,137.0,136.85,136.92,27653.0,115.8029,115.8283,115.7014,115.7606,27653.0
2017-10-25 14:55:00,136.92,136.96,136.72,136.72,44343.0,115.7606,115.7944,115.5915,115.5915,44343.0
2017-10-25 15:00:00,136.72,136.75,136.65,136.68,33941.0,115.5915,115.6169,115.5323,115.5577,33941.0
2017-10-25 15:05:00,136.68,136.78,136.64,136.72,111232.0,115.5577,115.6423,115.5239,115.5915,111232.0
2017-10-25 15:10:00,136.71,136.91,136.54,136.8,80682.0,115.5831,115.7522,115.4393,115.6592,80682.0
2017-10-25 15:15:00,136.8,136.8,136.58,136.6,52729.0,115.6592,115.6592,115.4732,115.4901,52729.0
2017-10-25 15:20:00,136.62,136.65,136.53,136.59,78651.0,115.507,115.5323,115.4309,115.4816,78651.0
2017-10-25 15:25:00,136.59,136.77,136.59,136.7,44601.0,115.4816,115.6338,115.4816,115.5746,44601.0
2017-10-25 15:30:00,136.69,136.69,136.58,136.65,43967.0,115.5662,115.5662,115.4732,115.5323,43967.0
2017-10-25 15:35:00,136.63,136.7,136.58,136.6,216149.0,115.5154,115.5746,115.4732,115.4901,216149.0
2017-10-25 15:40:00,136.61,136.73,136.59,136.67,105407.0,115.4985,115.6,115.4816,115.5492,105407.0
2017-10-25 15:45:00,136.65,136.68,136.62,136.65,87512.0,115.5323,115.5577,115.507,115.5323,87512.0
2017-10-25 15:50:00,136.66,136.79,136.62,136.77,97053.0,115.5408,115.6507,115.507,115.6338,97053.0
2017-10-25 15:55:00,136.79,136.9,136.77,136.81,145425.0,115.6507,115.7437,115.6338,115.6676,145425.0
2017-10-26 09:30:00,136.88,137.37,136.86,137.11,248970.0,115.7268,116.1411,115.7099,115.9213,248970.0
2017-10-26 09:35:00,137.17,137.38,137.12,137.35,69172.0,115.972,116.1495,115.9297,116.1242,69172.0
2017-10-26 09:40:00,137.35,137.68,137.25,137.63,103276.0,116.1242,116.4032,116.0396,116.3609,103276.0
2017-10-26 09:45:00,137.63,137.88,137.63,137.64,95926.0,116.3609,116.5723,116.3609,116.3693,95926.0
2017-10-26 09:50:00,137.66,138.08,137.65,138.08,216278.0,116.3863,116.7414,116.3778,116.7414,216278.0
2017-10-26 09:55:00,138.06,138.24,138.0,138.12,162241.0,116.7244,116.8766,116.6737,116.7752,162241.0
2017-10-26 10:00:00,138.13,138.13,137.72,137.75,64376.0,116.7836,116.7836,116.437,116.4623,64376.0
2017-10-26 10:05:00,137.75,137.97,137.64,137.65,83980.0,116.4623,116.6483,116.3693,116.3778,83980.0
2017-10-26 10:10:00,137.66,137.77,137.55,137.67,57261.0,116.3863,116.4793,116.2933,116.3947,57261.0
2017-10-26 10:15:00,137.66,137.96,137.66,137.76,84439.0,116.3863,116.6399,116.3863,116.4708,84439.0
2017-10-26 10:20:00,137.76,137.87,137.61,137.74,49380.0,116.4708,116.5638,116.344,116.4539,49380.0
2017-10-26 10:25:00,137.74,137.94,137.72,137.75,42024.0,116.4539,116.623,116.437,116.4623,42024.0
2017-10-26 10:30:00,137.75,137.84,137.65,137.72,33986.0,116.4623,116.5384,116.3778,116.437,33986.0
2017-10-26 10:35:00,137.71,137.85,137.66,137.82,37736.0,116.4285,116.5469,116.3863,116.5215,37736.0
2017-10-26 10:40:00,137.83,137.9,137.74,137.74,38655.0,116.53,116.5892,116.4539,116.4539,38655.0
2017-10-26 10:45:00,137.75,137.83,137.63,137.82,61630.0,116.4623,116.53,116.3609,116.5215,61630.0
2017-10-26 10:50:00,137.81,137.84,137.69,137.73,53407.0,116.5131,116.5384,116.4116,116.4454,53407.0
2017-10-26 10:55:00,137.71,137.75,137.55,137.64,50907.0,116.4285,116.4623,116.2933,116.3693,50907.0
2017-10-26 11:00:00,137.65,137.86,137.63,137.74,107596.0,116.3778,116.5553,116.3609,116.4539,107596.0
2017-10-26 11:05:00,137.75,137.8,137.63,137.7,70909.0,116.4623,116.5046,116.3609,116.4201,70909.0
2017-10-26 11:10:00,137.71,137.79,137.62,137.64,59070.0,116.4285,116.4962,116.3524,116.3693,59070.0
2017-10-26 11:15:00,137.66,137.67,137.16,137.24,152319.0,116.3863,116.3947,115.9635,116.0312,152319.0
2017-10-26 11:20:00,137.23,137.62,137.2,137.62,68681.0,116.0227,116.3524,115.9973,116.3524,68681.0
2017-10-26 11:25:00,137.65,137.78,137.55,137.71,39891.0,116.3778,116.4877,116.2933,116.4285,39891.0
2017-10-26 11:30:00,137.71,137.81,137.63,137.71,32814.0,116.4285,116.5131,116.3609,116.4285,32814.0
2017-10-26 11:35:00,137.72,137.75,137.42,137.45,29775.0,116.437,116.4623,116.1833,116.2087,29775.0
2017-10-26 11:40:00,137.44,137.65,137.44,137.6,38937.0,116.2003,116.3778,116.2003,116.3355,38937.0
2017-10-26 11:45:00,137.6,137.74,137.6,137.62,35622.0,116.3355,116.4539,116.3355,116.3524,35622.0
2017-10-26 11:50:00,137.61,137.73,137.55,137.69,39817.0,116.344,116.4454,116.2933,116.4116,39817.0
2017-10-26 11:55:00,137.69,137.76,137.57,137.72,25669.0,116.4116,116.4708,116.3102,116.437,25669.0
2017-10-26 12:00:00,137.7,137.77,137.63,137.75,29173.0,116.4201,116.4793,116.3609,116.4623,29173.0
2017-10-26 12:05:00,137.76,137.76,137.51,137.61,22809.0,116.4708,116.4708,116.2594,116.344,22809.0
2017-10-26 12:10:00,137.61,137.63,137.48,137.58,27048.0,116.344,116.3609,116.2341,116.3186,27048.0
2017-10-26 12:15:00,137.58,137.67,137.54,137.65,21697.0,116.3186,116.3947,116.2848,116.3778,21697.0
2017-10-26 12:20:00,137.64,137.69,137.59,137.61,45339.0,116.3693,116.4116,116.3271,116.344,45339.0
2017-10-26 12:25:00,137.62,137.73,137.6,137.69,18705.0,116.3524,116.4454,116.3355,116.4116,18705.0
2017-10-26 12:30:00,137.69,137.77,137.56,137.61,23453.0,116.4116,116.4793,116.3017,116.344,23453.0
2017-10-26 12:35:00,137.62,137.65,137.58,137.6,20548.0,116.3524,116.3778,116.3186,116.3355,20548.0
2017-10-26 12:40:00,137.6,137.64,137.55,137.6,16803.0,116.3355,116.3693,116.2933,116.3355,16803.0
2017-10-26 12:45:00,137.59,137.76,137.57,137.58,21979.0,116.3271,116.4708,116.3102,116.3186,21979.0
2017-10-26 12:50:00,137.58,137.58,137.45,137.54,113563.0,116.3186,116.3186,116.2087,116.2848,113563.0
2017-10-26 12:55:00,137.52,137.61,137.5,137.57,59450.0,116.2679,116.344,116.251,116.3102,59450.0
2017-10-26 13:00:00,137.56,137.63,137.52,137.55,39084.0,116.3017,116.3609,116.2679,116.2933,39084.0
2017-10-26 13:05:00,137.54,137.58,137.52,137.52,28306.0,116.2848,116.3186,116.2679,116.2679,28306.0
2017-10-26 13:10:00,137.5,137.51,137.39,137.47,32522.0,116.251,116.2594,116.158,116.2256,32522.0
2017-10-26 13:15:00,137.46,137.55,137.46,137.55,19079.0,116.2172,116.2933,116.2172,116.2933,19079.0
2017-10-26 13:20:00,137.57,137.64,137.55,137.62,17662.0,116.3102,116.3693,116.2933,116.3524,17662.0
2017-10-26 13:25:00,137.61,137.66,137.57,137.61,37228.0,116.344,116.3863,116.3102,116.344,37228.0
2017-10-26 13:30:00,137.61,137.63,137.56,137.57,19744.0,116.344,116.3609,116.3017,116.3102,19744.0
2017-10-26 13:35:00,137.59,137.69,137.59,137.59,20437.0,116.3271,116.4116,116.3271,116.3271,20437.0
2017-10-26 13:40:00,137.58,137.64,137.58,137.61,17877.0,116.3186,116.3693,116.3186,116.344,17877.0
2017-10-26 13:45:00,137.6,137.62,137.5,137.55,40156.0,116.3355,116.3524,116.251,116.2933,40156.0
2017-10-26 13:50:00,137.55,137.58,137.44,137.47,21600.0,116.2933,116.3186,116.2003,116.2256,21600.0
2017-10-26 13:55:00,137.46,137.62,137.43,137.57,36541.0,116.2172,116.3524,116.1918,116.3102,36541.0
2017-10-26 14:00:00,137.58,137.67,137.56,137.66,16536.0,116.3186,116.3947,116.3017,116.3863,16536.0
2017-10-26 14:05:00,137.67,137.74,137.67,137.73,20553.0,116.3947,116.4539,116.3947,116.4454,20553.0
2017-10-26 14:10:00,137.73,137.81,137.69,137.74,24699.0,116.4454,116.5131,116.4116,116.4539,24699.0
2017-10-26 14:15:00,137.75,137.83,137.71,137.77,19089.0,116.4623,116.53,116.4285,116.4793,19089.0
2017-10-26 14:20:00,137.78,137.82,137.68,137.82,27955.0,116.4877,116.5215,116.4032,116.5215,27955.0
2017-10-26 14:25:00,137.81,137.9,137.78,137.9,20391.0,116.5131,116.5892,116.4877,116.5892,20391.0
2017-10-26 14:30:00,137.9,138.0,137.87,137.96,35300.0,116.5892,116.6737,116.5638,116.6399,35300.0
2017-10-26 14:35:00,137.95,137.95,137.89,137.91,22541.0,116.6314,116.6314,116.5807,116.5976,22541.0
2017-10-26 14:40:00,137.9,137.96,137.79,137.87,35277.0,116.5892,116.6399,116.4962,116.5638,35277.0
2017-10-26 14:45:00,137.87,137.91,137.85,137.9,19338.0,116.5638,116.5976,116.5469,116.5892,19338.0
2017-10-26 14:50:00,137.9,137.95,137.77,137.77,28268.0,116.5892,116.6314,116.4793,116.4793,28268.0
2017-10-26 14:55:00,137.78,137.79,137.67,137.7,32826.0,116.4877,116.4962,116.3947,116.4201,32826.0
2017-10-26 15:00:00,137.71,137.73,137.67,137.72,23518.0,116.4285,116.4454,116.3947,116.437,23518.0
2017-10-26 15:05:00,137.72,137.73,137.57,137.59,34138.0,116.437,116.4454,116.3102,116.3271,34138.0
2017-10-26 15:10:00,137.59,137.59,137.23,137.23,107747.0,116.3271,116.3271,116.0227,116.0227,107747.0
2017-10-26 15:15:00,137.23,137.26,137.17,137.2,68679.0,116.0227,116.0481,115.972,115.9973,68679.0
2017-10-26 15:20:00,137.21,137.28,137.18,137.22,42516.0,116.0058,116.065,115.9804,116.0143,42516.0
2017-10-26 15:25:00,137.22,137.26,137.17,137.24,36381.0,116.0143,116.0481,115.972,116.0312,36381.0
2017-10-26 15:30:00,137.23,137.26,137.2,137.23,63293.0,116.0227,116.0481,115.9973,116.0227,63293.0
2017-10-26 15:35:00,137.22,137.23,137.0,137.02,98514.0,116.0143,116.0227,115.8283,115.8452,98514.0
2017-10-26 15:40:00,137.02,137.02,136.89,137.0,325658.0,115.8452,115.8452,115.7353,115.8283,325658.0
2017-10-26 15:45:00,137.0,137.09,136.85,136.97,119391.0,115.8283,115.9043,115.7014,115.8029,119391.0
2017-10-26 15:50:00,136.97,137.09,136.96,137.06,87791.0,115.8029,115.9043,115.7944,115.879,87791.0
2017-10-26 15:55:00,137.06,137.11,136.93,136.94,151771.0,115.879,115.9213,115.7691,115.7775,151771.0
2017-10-27 09:30:00,136.92,137.7,136.9,137.52,142473.0,115.7606,116.4201,115.7437,116.2679,142473.0
2017-10-27 09:35:00,137.56,137.97,137.35,137.89,104970.0,116.3017,116.6483,116.1242,116.5807,104970.0
2017-10-27 09:40:00,137.89,138.21,137.61,138.09,102612.0,116.5807,116.8513,116.344,116.7498,102612.0
2017-10-27 09:45:00,138.09,138.17,137.85,137.97,41190.0,116.7498,116.8174,116.5469,116.6483,41190.0
2017-10-27 09:50:00,137.94,138.35,137.88,138.27,46304.0,116.623,116.9696,116.5723,116.902,46304.0
2017-10-27 09:55:00,138.27,138.27,138.02,138.13,54194.0,116.902,116.902,116.6906,116.7836,54194.0
2017-10-27 10:00:00,138.11,138.4,138.11,138.19,95123.0,116.7667,117.0119,116.7667,116.8344,95123.0
2017-10-27 10:05:00,138.21,138.25,138.12,138.25,47855.0,116.8513,116.8851,116.7752,116.8851,47855.0
2017-10-27 10:10:00,138.25,138.25,137.71,137.77,75361.0,116.8851,116.8851,116.4285,116.4793,75361.0
2017-10-27 10:15:00,137.8,137.89,137.77,137.88,31422.0,116.5046,116.5807,116.4793,116.5723,31422.0
2017-10-27 10:20:00,137.86,137.9,137.76,137.87,31982.0,116.5553,116.5892,116.4708,116.5638,31982.0
2017-10-27 10:25:00,137.88,137.88,137.77,137.85,39154.0,116.5723,116.5723,116.4793,116.5469,39154.0
2017-10-27 10:30:00,137.86,138.13,137.85,138.07,36832.0,116.5553,116.7836,116.5469,116.7329,36832.0
2017-10-27 10:35:00,138.1,138.1,137.89,137.99,33288.0,116.7583,116.7583,116.5807,116.6653,33288.0
2017-10-27 10:40:00,137.98,138.0,137.75,137.83,28291.0,116.6568,116.6737,116.4623,116.53,28291.0
2017-10-27 10:45:00,137.87,138.03,137.83,137.89,18430.0,116.5638,116.6991,116.53,116.5807,18430.0
2017-10-27 10:50:00,137.88,137.98,137.82,137.84,31968.0,116.5723,116.6568,116.5215,116.5384,31968.0
2017-10-27 10:55:00,137.84,137.88,137.77,137.78,53502.0,116.5384,116.5723,116.4793,116.4877,53502.0
2017-10-27 11:00:00,137.77,137.87,137.76,137.82,33761.0,116.4793,116.5638,116.4708,116.5215,33761.0
2017-10-27 11:05:00,137.83,137.87,137.79,137.81,23824.0,116.53,116.5638,116.4962,116.5131,23824.0
2017-10-27 11:10:00,137.81,137.91,137.79,137.82,17337.0,116.5131,116.5976,116.4962,116.5215,17337.0
2017-10-27 11:15:00,137.83,137.91,137.78,137.83,76935.0,116.53,116.5976,116.4877,116.53,76935.0
2017-10-27 11:20:00,137.82,137.99,137.79,137.96,35935.0,116.5215,116.6653,116.4962,116.6399,35935.0
2017-10-27 11:25:00,137.97,137.99,137.78,137.86,20959.0,116.6483,116.6653,116.4877,116.5553,20959.0
2017-10-27 11:30:00,137.84,137.87,137.78,137.87,27289.0,116.5384,116.5638,116.4877,116.5638,27289.0
2017-10-27 11:35:00,137.87,137.93,137.79,137.88,61262.0,116.5638,116.6145,116.4962,116.5723,61262.0
2017-10-27 11:40:00,137.88,138.0,137.81,137.9,91077.0,116.5723,116.6737,116.5131,116.5892,91077.0
2017-10-27 11:45:00,137.9,138.0,137.79,137.81,56889.0,116.5892,116.6737,116.4962,116.5131,56889.0
2017-10-27 11:50:00,137.82,137.91,137.78,137.83,22752.0,116.5215,116.5976,116.4877,116.53,22752.0
2017-10-27 11:55:00,137.85,137.89,137.76,137.82,19404.0,116.5469,116.5807,116.4708,116.5215,19404.0
2017-10-27 12:00:00,137.83,137.9,137.79,137.84,25257.0,116.53,116.5892,116.4962,116.5384,25257.0
2017-10-27 12:05:00,137.85,137.86,137.78,137.8,24514.0,116.5469,116.5553,116.4877,116.5046,24514.0
2017-10-27 12:10:00,137.8,137.82,137.63,137.67,20036.0,116.5046,116.5215,116.3609,116.3947,20036.0
2017-10-27 12:15:00,137.67,137.76,137.65,137.7,8893.0,116.3947,116.4708,116.3778,116.4201,8893.0
2017-10-27 12:20:00,137.71,137.76,137.66,137.68,16392.0,116.4285,116.4708,116.3863,116.4032,16392.0
2017-10-27 12:25:00,137.7,137.7,137.62,137.67,13473.0,116.4201,116.4201,116.3524,116.3947,13473.0
2017-10-27 12:30:00,137.69,137.71,137.63,137.64,11092.0,116.4116,116.4285,116.3609,116.3693,11092.0
2017-10-27 12:35:00,137.64,137.8,137.62,137.74,24962.0,116.3693,116.5046,116.3524,116.4539,24962.0
2017-10-27 12:40:00,137.75,137.75,137.66,137.7,10447.0,116.4623,116.4623,116.3863,116.4201,10447.0
2017-10-27 12:45:00,137.68,137.74,137.65,137.67,10202.0,116.4032,116.4539,116.3778,116.3947,10202.0
2017-10-27 12:50:00,137.68,137.69,137.61,137.66,22206.0,116.4032,116.4116,116.344,116.3863,22206.0
2017-10-27 12:55:00,137.67,137.68,137.63,137.65,30635.0,116.3947,116.4032,116.3609,116.3778,30635.0
2017-10-27 13:00:00,137.65,137.66,137.39,137.39,70857.0,116.3778,116.3863,116.158,116.158,70857.0
2017-10-27 13:05:00,137.4,137.42,137.19,137.22,59329.0,116.1664,116.1833,115.9889,116.0143,59329.0
2017-10-27 13:10:00,137.22,137.3,137.13,137.27,41570.0,116.0143,116.0819,115.9382,116.0565,41570.0
2017-10-27 13:15:00,137.27,137.28,137.15,137.23,37497.0,116.0565,116.065,115.9551,116.0227,37497.0
2017-10-27 13:20:00,137.23,137.25,137.13,137.23,14392.0,116.0227,116.0396,115.9382,116.0227,14392.0
2017-10-27 13:25:00,137.22,137.35,137.21,137.28,17280.0,116.0143,116.1242,116.0058,116.065,17280.0
2017-10-27 13:30:00,137.28,137.31,137.21,137.28,25578.0,116.065,116.0903,116.0058,116.065,25578.0
2017-10-27 13:35:00,137.28,137.4,137.22,137.33,64863.0,116.065,116.1664,116.0143,116.1073,64863.0
2017-10-27 13:40:00,137.34,137.36,137.22,137.25,18056.0,116.1157,116.1326,116.0143,116.0396,18056.0
2017-10-27 13:45:00,137.24,137.4,137.23,137.39,182193.0,116.0312,116.1664,116.0227,116.158,182193.0
2017-10-27 13:50:00,137.39,137.57,137.34,137.42,215196.0,116.158,116.3102,116.1157,116.1833,215196.0
2017-10-27 13:55:00,137.43,137.45,137.31,137.37,15055.0,116.1918,116.2087,116.0903,116.1411,15055.0
2017-10-27 14:00:00,137.36,137.5,137.36,137.49,15196.0,116.1326,116.251,116.1326,116.2425,15196.0
2017-10-27 14:05:00,137.47,137.52,137.38,137.44,14675.0,116.2256,116.2679,116.1495,116.2003,14675.0
2017-10-27 14:10:00,137.46,137.53,137.44,137.44,10357.0,116.2172,116.2763,116.2003,116.2003,10357.0
2017-10-27 14:15:00,137.44,137.49,137.42,137.49,20419.0,116.2003,116.2425,116.1833,116.2425,20419.0
2017-10-27 14:20:00,137.51,137.51,137.43,137.44,8711.0,116.2594,116.2594,116.1918,116.2003,8711.0
2017-10-27 14:25:00,137.45,137.46,137.39,137.41,19739.0,116.2087,116.2172,116.158,116.1749,19739.0
2017-10-27 14:30:00,137.41,137.42,137.36,137.4,26183.0,116.1749,116.1833,116.1326,116.1664,26183.0
2017-10-27 14:35:00,137.4,137.41,137.34,137.36,19871.0,116.1664,116.1749,116.1157,116.1326,19871.0
2017-10-27 14:40:00,137.36,137.49,137.35,137.42,39057.0,116.1326,116.2425,116.1242,116.1833,39057.0
2017-10-27 14:45:00,137.42,137.48,137.37,137.48,14979.0,116.1833,116.2341,116.1411,116.2341,14979.0
2017-10-27 14:50:00,137.48,137.54,137.47,137.5,53565.0,116.2341,116.2848,116.2256,116.251,53565.0
2017-10-27 14:55:00,137.51,137.68,137.5,137.67,82283.0,116.2594,116.4032,116.251,116.3947,82283.0
2017-10-27 15:00:00,137.66,137.78,137.66,137.77,42238.0,116.3863,116.4877,116.3863,116.4793,42238.0
2017-10-27 15:05:00,137.77,137.77,137.68,137.73,21559.0,116.4793,116.4793,116.4032,116.4454,21559.0
2017-10-27 15:10:00,137.72,137.76,137.7,137.74,28695.0,116.437,116.4708,116.4201,116.4539,28695.0
2017-10-27 15:15:00,137.74,137.79,137.72,137.76,43067.0,116.4539,116.4962,116.437,116.4708,43067.0
2017-10-27 15:20:00,137.75,137.76,137.69,137.69,42828.0,116.4623,116.4708,116.4116,116.4116,42828.0
2017-10-27 15:25:00,137.69,137.76,137.67,137.7,28603.0,116.4116,116.4708,116.3947,116.4201,28603.0
2017-10-27 15:30:00,137.71,137.76,137.59,137.73,39167.0,116.4285,116.4708,116.3271,116.4454,39167.0
2017-10-27 15:35:00,137.72,137.73,137.65,137.72,42292.0,116.437,116.4454,116.3778,116.437,42292.0
2017-10-27 15:40:00,137.72,137.74,137.6,137.61,48546.0,116.437,116.4539,116.3355,116.344,48546.0
2017-10-27 15:45:00,137.61,137.81,137.61,137.79,68651.0,116.344,116.5131,116.344,116.4962,68651.0
2017-10-27 15:50:00,137.8,137.83,137.7,137.73,57418.0,116.5046,116.53,116.4201,116.4454,57418.0
2017-10-27 15:55:00,137.73,137.86,137.67,137.82,159422.0,116.4454,116.5553,116.3947,116.5215,159422.0
2017-10-30 09:30:00,137.3,137.81,137.21,137.66,113716.0,116.0819,116.5131,116.0058,116.3863,113716.0
2017-10-30 09:35:00,137.66,137.81,137.44,137.57,44197.0,116.3863,116.5131,116.2003,116.3102,44197.0
2017-10-30 09:40:00,137.62,137.77,137.42,137.49,41702.0,116.3524,116.4793,116.1833,116.2425,41702.0
2017-10-30 09:45:00,137.53,137.57,137.02,137.18,42833.0,116.2763,116.3102,115.8452,115.9804,42833.0
2017-10-30 09:50:00,137.19,137.43,137.11,137.42,21257.0,115.9889,116.1918,115.9213,116.1833,21257.0
2017-10-30 09:55:00,137.39,137.4,136.93,136.94,43416.0,116.158,116.1664,115.7691,115.7775,43416.0
2017-10-30 10:00:00,136.99,137.09,136.9,136.97,29308.0,115.8198,115.9043,115.7437,115.8029,29308.0
2017-10-30 10:05:00,136.97,137.11,136.96,137.08,22592.0,115.8029,115.9213,115.7944,115.8959,22592.0
2017-10-30 10:10:00,137.09,137.1,136.94,137.06,24708.0,115.9043,115.9128,115.7775,115.879,24708.0
2017-10-30 10:15:00,137.07,137.19,137.0,137.16,39652.0,115.8874,115.9889,115.8283,115.9635,39652.0
2017-10-30 10:20:00,137.18,137.32,137.13,137.3,34627.0,115.9804,116.0988,115.9382,116.0819,34627.0
2017-10-30 10:25:00,137.31,137.31,136.99,137.22,44898.0,116.0903,116.0903,115.8198,116.0143,44898.0
2017-10-30 10:30:00,137.23,137.25,137.0,137.12,40378.0,116.0227,116.0396,115.8283,115.9297,40378.0
2017-10-30 10:35:00,137.11,137.26,137.06,137.16,33353.0,115.9213,116.0481,115.879,115.9635,33353.0
2017-10-30 10:40:00,137.17,137.37,137.16,137.35,17479.0,115.972,116.1411,115.9635,116.1242,17479.0
2017-10-30 10:45:00,137.31,137.45,137.31,137.33,12762.0,116.0903,116.2087,116.0903,116.1073,12762.0
2017-10-30 10:50:00,137.32,137.42,137.27,137.37,22565.0,116.0988,116.1833,116.0565,116.1411,22565.0
2017-10-30 10:55:00,137.35,137.38,137.25,137.32,12826.0,116.1242,116.1495,116.0396,116.0988,12826.0
2017-10-30 11:00:00,137.33,137.41,137.29,137.39,15871.0,116.1073,116.1749,116.0734,116.158,15871.0
2017-10-30 11:05:00,137.39,137.49,137.33,137.33,23892.0,116.158,116.2425,116.1073,116.1073,23892.0
2017-10-30 11:10:00,137.33,137.42,137.25,137.31,20155.0,116.1073,116.1833,116.0396,116.0903,20155.0
2017-10-30 11:15:00,137.29,137.33,137.18,137.18,23055.0,116.0734,116.1073,115.9804,115.9804,23055.0
2017-10-30 11:20:00,137.18,137.23,137.16,137.23,20648.0,115.9804,116.0227,115.9635,116.0227,20648.0
2017-10-30 11:25:00,137.21,137.3,137.14,137.27,33824.0,116.0058,116.0819,115.9466,116.0565,33824.0
2017-10-30 11:30:00,137.23,137.27,137.1,137.14,18283.0,116.0227,116.0565,115.9128,115.9466,18283.0
2017-10-30 11:35:00,137.13,137.15,137.0,137.0,20279.0,115.9382,115.9551,115.8283,115.8283,20279.0
2017-10-30 11:40:00,136.99,137.01,136.91,136.99,22371.0,115.8198,115.8367,115.7522,115.8198,22371.0
2017-10-30 11:45:00,137.0,137.11,137.0,137.08,12514.0,115.8283,115.9213,115.8283,115.8959,12514.0
2017-10-30 11:50:00,137.05,137.06,136.96,136.99,12096.0,115.8705,115.879,115.7944,115.8198,12096.0
2017-10-30 11:55:00,136.98,136.98,136.9,136.97,15051.0,115.8113,115.8113,115.7437,115.8029,15051.0
2017-10-30 12:00:00,136.95,136.96,136.91,136.92,7280.0,115.786,115.7944,115.7522,115.7606,7280.0
2017-10-30 12:05:00,136.93,136.97,136.87,136.91,18514.0,115.7691,115.8029,115.7183,115.7522,18514.0
2017-10-30 12:10:00,136.91,136.92,136.85,136.9,10850.0,115.7522,115.7606,115.7014,115.7437,10850.0
2017-10-30 12:15:00,136.9,136.99,136.86,136.91,15070.0,115.7437,115.8198,115.7099,115.7522,15070.0
2017-10-30 12:20:00,136.93,137.02,136.93,137.02,14786.0,115.7691,115.8452,115.7691,115.8452,14786.0
2017-10-30 12:25:00,137.0,137.04,136.97,136.99,16056.0,115.8283,115.8621,115.8029,115.8198,16056.0
2017-10-30 12:30:00,137.01,137.06,137.0,137.0,12086.0,115.8367,115.879,115.8283,115.8283,12086.0
2017-10-30 12:35:00,137.0,137.0,136.82,136.82,17075.0,115.8283,115.8283,115.6761,115.6761,17075.0
2017-10-30 12:40:00,136.82,136.91,136.8,136.91,18919.0,115.6761,115.7522,115.6592,115.7522,18919.0
2017-10-30 12:45:00,136.93,136.93,136.79,136.81,17351.0,115.7691,115.7691,115.6507,115.6676,17351.0
2017-10-30 12:50:00,136.8,136.83,136.76,136.78,19969.0,115.6592,115.6845,115.6253,115.6423,19969.0
2017-10-30 12:55:00,136.78,136.84,136.76,136.83,13188.0,115.6423,115.693,115.6253,115.6845,13188.0
2017-10-30 13:00:00,136.82,136.92,136.79,136.9,13761.0,115.6761,115.7606,115.6507,115.7437,13761.0
2017-10-30 13:05:00,136.94,136.98,136.89,136.93,18124.0,115.7775,115.8113,115.7353,115.7691,18124.0
2017-10-30 13:10:00,136.91,136.95,136.86,136.93,21127.0,115.7522,115.786,115.7099,115.7691,21127.0
2017-10-30 13:15:00,136.93,137.09,136.93,136.97,37932.0,115.7691,115.9043,115.7691,115.8029,37932.0
2017-10-30 13:20:00,136.96,137.07,136.95,137.06,22877.0,115.7944,115.8874,115.786,115.879,22877.0
2017-10-30 13:25:00,137.07,137.17,137.06,137.15,13907.0,115.8874,115.972,115.879,115.9551,13907.0
2017-10-30 13:30:00,137.16,137.21,137.11,137.13,23626.0,115.9635,116.0058,115.9213,115.9382,23626.0
2017-10-30 13:35:00,137.13,137.14,137.03,137.11,28995.0,115.9382,115.9466,115.8536,115.9213,28995.0
2017-10-30 13:40:00,137.11,137.13,137.05,137.1,12228.0,115.9213,115.9382,115.8705,115.9128,12228.0
2017-10-30 13:45:00,137.1,137.25,137.07,137.24,9345.0,115.9128,116.0396,115.8874,116.0312,9345.0
2017-10-30 13:50:00,137.23,137.23,137.08,137.09,15360.0,116.0227,116.0227,115.8959,115.9043,15360.0
2017-10-30 13:55:00,137.09,137.1,137.0,137.02,17937.0,115.9043,115.9128,115.8283,115.8452,17937.0
2017-10-30 14:00:00,137.02,137.14,137.0,137.04,26210.0,115.8452,115.9466,115.8283,115.8621,26210.0
2017-10-30 14:05:00,137.03,137.14,137.0,137.06,26995.0,115.8536,115.9466,115.8283,115.879,26995.0
2017-10-30 14:10:00,137.06,137.22,137.05,137.15,18324.0,115.879,116.0143,115.8705,115.9551,18324.0
2017-10-30 14:15:00,137.15,137.19,137.09,137.13,14892.0,115.9551,115.9889,115.9043,115.9382,14892.0
2017-10-30 14:20:00,137.15,137.26,137.1,137.26,11881.0,115.9551,116.0481,115.9128,116.0481,11881.0
2017-10-30 14:25:00,137.25,137.26,137.14,137.14,44140.0,116.0396,116.0481,115.9466,115.9466,44140.0
2017-10-30 14:30:00,137.14,137.22,137.08,137.21,18737.0,115.9466,116.0143,115.8959,116.0058,18737.0
2017-10-30 14:35:00,137.21,137.24,137.1,137.12,27659.0,116.0058,116.0312,115.9128,115.9297,27659.0
2017-10-30 14:40:00,137.11,137.21,137.1,137.18,11136.0,115.9213,116.0058,115.9128,115.9804,11136.0
2017-10-30 14:45:00,137.19,137.19,137.15,137.18,6727.0,115.9889,115.9889,115.9551,115.9804,6727.0
2017-10-30 14:50:00,137.18,137.19,137.06,137.1,25001.0,115.9804,115.9889,115.879,115.9128,25001.0
2017-10-30 14:55:00,137.1,137.11,137.0,137.01,38869.0,115.9128,115.9213,115.8283,115.8367,38869.0
2017-10-30 15:00:00,137.01,137.05,137.0,137.01,40357.0,115.8367,115.8705,115.8283,115.8367,40357.0
2017-10-30 15:05:00,137.01,137.05,137.0,137.02,87337.0,115.8367,115.8705,115.8283,115.8452,87337.0
2017-10-30 15:10:00,137.01,137.02,136.9,136.91,39898.0,115.8367,115.8452,115.7437,115.7522,39898.0
2017-10-30 15:15:00,136.9,136.9,136.72,136.73,43883.0,115.7437,115.7437,115.5915,115.6,43883.0
2017-10-30 15:20:00,136.73,136.79,136.62,136.63,60213.0,115.6,115.6507,115.507,115.5154,60213.0
2017-10-30 15:25:00,136.62,136.68,136.53,136.59,49057.0,115.507,115.5577,115.4309,115.4816,49057.0
2017-10-30 15:30:00,136.6,136.68,136.52,136.53,71382.0,115.4901,115.5577,115.4224,115.4309,71382.0
2017-10-30 15:35:00,136.53,136.59,136.48,136.59,59783.0,115.4309,115.4816,115.3886,115.4816,59783.0
2017-10-30 15:40:00,136.58,136.66,136.55,136.6,62020.0,115.4732,115.5408,115.4478,115.4901,62020.0
2017-10-30 15:45:00,136.59,136.66,136.57,136.6,73978.0,115.4816,115.5408,115.4647,115.4901,73978.0
2017-10-30 15:50:00,136.61,136.63,136.5,136.53,98458.0,115.4985,115.5154,115.4055,115.4309,98458.0
2017-10-30 15:55:00,136.54,136.6,136.48,136.49,153015.0,115.4393,115.4901,115.3886,115.3971,153015.0
2017-10-31 09:30:00,136.55,136.61,136.23,136.37,98931.0,115.4478,115.4985,115.1772,115.2956,98931.0
2017-10-31 09:35:00,136.31,136.45,135.88,135.92,41469.0,115.2449,115.3632,114.8813,114.9152,41469.0
2017-10-31 09:40:00,135.93,135.95,135.57,135.74,71374.0,114.9236,114.9405,114.6192,114.763,71374.0
2017-10-31 09:45:00,135.75,135.77,135.55,135.63,45481.0,114.7714,114.7883,114.6023,114.67,45481.0
2017-10-31 09:50:00,135.63,135.99,135.56,135.87,23686.0,114.67,114.9743,114.6108,114.8729,23686.0
2017-10-31 09:55:00,135.87,135.87,135.6,135.7,31304.0,114.8729,114.8729,114.6446,114.7292,31304.0
2017-10-31 10:00:00,135.72,135.73,135.63,135.67,37372.0,114.7461,114.7545,114.67,114.7038,37372.0
2017-10-31 10:05:00,135.67,135.68,135.38,135.47,45751.0,114.7038,114.7122,114.4586,114.5347,45751.0
2017-10-31 10:10:00,135.5,135.71,135.43,135.43,31656.0,114.5601,114.7376,114.5009,114.5009,31656.0
2017-10-31 10:15:00,135.46,135.67,135.42,135.43,31288.0,114.5262,114.7038,114.4924,114.5009,31288.0
2017-10-31 10:20:00,135.44,135.56,135.4,135.41,54111.0,114.5093,114.6108,114.4755,114.484,54111.0
2017-10-31 10:25:00,135.41,135.54,135.41,135.45,42152.0,114.484,114.5939,114.484,114.5178,42152.0
2017-10-31 10:30:00,135.43,135.56,135.36,135.46,24566.0,114.5009,114.6108,114.4417,114.5262,24566.0
2017-10-31 10:35:00,135.47,135.47,135.26,135.33,33054.0,114.5347,114.5347,114.3571,114.4163,33054.0
2017-10-31 10:40:00,135.32,135.46,135.32,135.45,56123.0,114.4079,114.5262,114.4079,114.5178,56123.0
2017-10-31 10:45:00,135.45,135.45,135.12,135.18,64345.0,114.5178,114.5178,114.2388,114.2895,64345.0
2017-10-31 10:50:00,135.19,135.27,135.08,135.11,61521.0,114.298,114.3656,114.205,114.2303,61521.0
2017-10-31 10:55:00,135.13,135.36,135.09,135.29,67456.0,114.2472,114.4417,114.2134,114.3825,67456.0
2017-10-31 11:00:00,135.3,135.46,135.29,135.36,27780.0,114.391,114.5262,114.3825,114.4417,27780.0
2017-10-31 11:05:00,135.36,135.48,135.21,135.38,58605.0,114.4417,114.5432,114.3149,114.4586,58605.0
2017-10-31 11:10:00,135.38,135.65,135.38,135.64,58404.0,114.4586,114.6869,114.4586,114.6784,58404.0
2017-10-31 11:15:00,135.67,135.67,135.43,135.44,33242.0,114.7038,114.7038,114.5009,114.5093,33242.0
2017-10-31 11:20:00,135.45,135.6,135.41,135.6,32581.0,114.5178,114.6446,114.484,114.6446,32581.0
2017-10-31 11:25:00,135.6,135.64,135.54,135.62,53144.0,114.6446,114.6784,114.5939,114.6615,53144.0
2017-10-31 11:30:00,135.63,135.81,135.61,135.81,34715.0,114.67,114.8222,114.6531,114.8222,34715.0
2017-10-31 11:35:00,135.81,135.82,135.66,135.7,23217.0,114.8222,114.8306,114.6953,114.7292,23217.0
2017-10-31 11:40:00,135.71,135.78,135.66,135.67,23266.0,114.7376,114.7968,114.6953,114.7038,23266.0
2017-10-31 11:45:00,135.68,135.71,135.57,135.67,19410.0,114.7122,114.7376,114.6192,114.7038,19410.0
2017-10-31 11:50:00,135.66,135.68,135.57,135.61,42054.0,114.6953,114.7122,114.6192,114.6531,42054.0
2017-10-31 11:55:00,135.62,135.69,135.62,135.68,12842.0,114.6615,114.7207,114.6615,114.7122,12842.0
2017-10-31 12:00:00,135.7,135.78,135.69,135.77,27766.0,114.7292,114.7968,114.7207,114.7883,27766.0
2017-10-31 12:05:00,135.77,135.79,135.56,135.56,20701.0,114.7883,114.8052,114.6108,114.6108,20701.0
2017-10-31 12:10:00,135.57,135.65,135.57,135.62,9104.0,114.6192,114.6869,114.6192,114.6615,9104.0
2017-10-31 12:15:00,135.6,135.71,135.56,135.71,16112.0,114.6446,114.7376,114.6108,114.7376,16112.0
2017-10-31 12:20:00,135.72,135.81,135.68,135.72,19542.0,114.7461,114.8222,114.7122,114.7461,19542.0
2017-10-31 12:25:00,135.73,135.74,135.67,135.7,13048.0,114.7545,114.763,114.7038,114.7292,13048.0
2017-10-31 12:30:00,135.71,135.73,135.63,135.63,16215.0,114.7376,114.7545,114.67,114.67,16215.0
2017-10-31 12:35:00,135.62,135.68,135.57,135.65,34253.0,114.6615,114.7122,114.6192,114.6869,34253.0
2017-10-31 12:40:00,135.65,135.7,135.62,135.66,19939.0,114.6869,114.7292,114.6615,114.6953,19939.0
2017-10-31 12:45:00,135.66,135.73,135.64,135.66,16363.0,114.6953,114.7545,114.6784,114.6953,16363.0
2017-10-31 12:50:00,135.66,135.69,135.6,135.65,12911.0,114.6953,114.7207,114.6446,114.6869,12911.0
2017-10-31 12:55:00,135.66,135.69,135.61,135.68,12164.0,114.6953,114.7207,114.6531,114.7122,12164.0
2017-10-31 13:00:00,135.68,135.73,135.67,135.7,11277.0,114.7122,114.7545,114.7038,114.7292,11277.0
2017-10-31 13:05:00,135.72,135.87,135.71,135.79,18860.0,114.7461,114.8729,114.7376,114.8052,18860.0
2017-10-31 13:10:00,135.78,135.8,135.7,135.71,21647.0,114.7968,114.8137,114.7292,114.7376,21647.0
2017-10-31 13:15:00,135.72,135.77,135.71,135.73,15110.0,114.7461,114.7883,114.7376,114.7545,15110.0
2017-10-31 13:20:00,135.73,135.73,135.69,135.71,21578.0,114.7545,114.7545,114.7207,114.7376,21578.0
2017-10-31 13:25:00,135.71,135.72,135.67,135.7,20994.0,114.7376,114.7461,114.7038,114.7292,20994.0
2017-10-31 13:30:00,135.69,135.71,135.62,135.62,18727.0,114.7207,114.7376,114.6615,114.6615,18727.0
2017-10-31 13:35:00,135.62,135.67,135.58,135.67,9035.0,114.6615,114.7038,114.6277,114.7038,9035.0
2017-10-31 13:40:00,135.68,135.68,135.63,135.63,9141.0,114.7122,114.7122,114.67,114.67,9141.0
2017-10-31 13:45:00,135.65,135.67,135.6,135.61,8137.0,114.6869,114.7038,114.6446,114.6531,8137.0
2017-10-31 13:50:00,135.61,135.69,135.6,135.66,29552.0,114.6531,114.7207,114.6446,114.6953,29552.0
2017-10-31 13:55:00,135.66,135.66,135.61,135.64,13606.0,114.6953,114.6953,114.6531,114.6784,13606.0
2017-10-31 14:00:00,135.62,135.64,135.56,135.57,9475.0,114.6615,114.6784,114.6108,114.6192,9475.0
2017-10-31 14:05:00,135.57,135.75,135.56,135.72,32952.0,114.6192,114.7714,114.6108,114.7461,32952.0
2017-10-31 14:10:00,135.72,135.89,135.66,135.86,34234.0,114.7461,114.8898,114.6953,114.8644,34234.0
2017-10-31 14:15:00,135.87,135.9,135.74,135.81,39667.0,114.8729,114.8982,114.763,114.8222,39667.0
2017-10-31 14:20:00,135.84,135.84,135.74,135.83,19864.0,114.8475,114.8475,114.763,114.8391,19864.0
2017-10-31 14:25:00,135.83,135.85,135.71,135.78,23547.0,114.8391,114.856,114.7376,114.7968,23547.0
2017-10-31 14:30:00,135.76,135.92,135.75,135.87,31027.0,114.7799,114.9152,114.7714,114.8729,31027.0
2017-10-31 14:35:00,135.87,135.94,135.82,135.94,27237.0,114.8729,114.9321,114.8306,114.9321,27237.0
2017-10-31 14:40:00,135.94,135.99,135.9,135.92,39540.0,114.9321,114.9743,114.8982,114.9152,39540.0
2017-10-31 14:45:00,135.91,136.0,135.82,135.97,49344.0,114.9067,114.9828,114.8306,114.9574,49344.0
2017-10-31 14:50:00,135.97,136.08,135.93,136.07,41257.0,114.9574,115.0504,114.9236,115.042,41257.0
2017-10-31 14:55:00,136.06,136.07,135.97,136.05,22452.0,115.0335,115.042,114.9574,115.0251,22452.0
2017-10-31 15:00:00,136.06,136.13,136.04,136.13,33204.0,115.0335,115.0927,115.0166,115.0927,33204.0
2017-10-31 15:05:00,136.14,136.17,136.09,136.14,26488.0,115.1012,115.1265,115.0589,115.1012,26488.0
2017-10-31 15:10:00,136.13,136.18,136.1,136.18,31150.0,115.0927,115.135,115.0673,115.135,31150.0
2017-10-31 15:15:00,136.17,136.18,136.05,136.07,38069.0,115.1265,115.135,115.0251,115.042,38069.0
2017-10-31 15:20:00,136.07,136.11,136.01,136.1,22804.0,115.042,115.0758,114.9912,115.0673,22804.0
2017-10-31 15:25:00,136.11,136.12,135.99,136.0,27156.0,115.0758,115.0842,114.9743,114.9828,27156.0
2017-10-31 15:30:00,135.98,136.01,135.9,135.91,39835.0,114.9659,114.9912,114.8982,114.9067,39835.0
2017-10-31 15:35:00,135.9,135.92,135.81,135.83,53809.0,114.8982,114.9152,114.8222,114.8391,53809.0
2017-10-31 15:40:00,135.84,135.9,135.76,135.86,60979.0,114.8475,114.8982,114.7799,114.8644,60979.0
2017-10-31 15:45:00,135.86,135.97,135.8,135.93,55927.0,114.8644,114.9574,114.8137,114.9236,55927.0
2017-10-31 15:50:00,135.94,135.94,135.77,135.77,98633.0,114.9321,114.9321,114.7883,114.7883,98633.0
2017-10-31 15:55:00,135.77,135.81,135.68,135.74,136982.0,114.7883,114.8222,114.7122,114.763,136982.0
2017-11-01 09:30:00,135.66,137.0,135.43,137.0,169487.0,114.6953,115.8283,114.5009,115.8283,169487.0
2017-11-01 09:35:00,136.98,137.03,136.58,136.69,38242.0,115.8113,115.8536,115.4732,115.5662,38242.0
2017-11-01 09:40:00,136.65,137.05,136.65,137.0,69894.0,115.5323,115.8705,115.5323,115.8283,69894.0
2017-11-01 09:45:00,137.05,137.06,136.89,136.91,49749.0,115.8705,115.879,115.7353,115.7522,49749.0
2017-11-01 09:50:00,136.93,137.18,136.88,137.14,76624.0,115.7691,115.9804,115.7268,115.9466,76624.0
2017-11-01 09:55:00,137.11,137.3,137.03,137.16,75056.0,115.9213,116.0819,115.8536,115.9635,75056.0
2017-11-01 10:00:00,137.15,137.19,136.68,136.7,62571.0,115.9551,115.9889,115.5577,115.5746,62571.0
2017-11-01 10:05:00,136.72,136.83,136.6,136.66,49122.0,115.5915,115.6845,115.4901,115.5408,49122.0
2017-11-01 10:10:00,136.66,136.73,136.55,136.62,34548.0,115.5408,115.6,115.4478,115.507,34548.0
2017-11-01 10:15:00,136.62,136.63,136.44,136.54,44427.0,115.507,115.5154,115.3548,115.4393,44427.0
2017-11-01 10:20:00,136.53,136.57,136.44,136.48,28821.0,115.4309,115.4647,115.3548,115.3886,28821.0
2017-11-01 10:25:00,136.48,136.56,136.44,136.44,26032.0,115.3886,115.4562,115.3548,115.3548,26032.0
2017-11-01 10:30:00,136.43,136.45,136.29,136.43,36279.0,115.3463,115.3632,115.228,115.3463,36279.0
2017-11-01 10:35:00,136.42,136.78,136.41,136.74,28057.0,115.3379,115.6423,115.3294,115.6084,28057.0
2017-11-01 10:40:00,136.77,136.93,136.75,136.93,38031.0,115.6338,115.7691,115.6169,115.7691,38031.0
2017-11-01 10:45:00,136.93,136.98,136.88,136.93,32279.0,115.7691,115.8113,115.7268,115.7691,32279.0
2017-11-01 10:50:00,136.95,136.97,136.9,136.96,24387.0,115.786,115.8029,115.7437,115.7944,24387.0
2017-11-01 10:55:00,136.95,136.96,136.89,136.9,22167.0,115.786,115.7944,115.7353,115.7437,22167.0
2017-11-01 11:00:00,136.9,136.97,136.89,136.94,29681.0,115.7437,115.8029,115.7353,115.7775,29681.0
2017-11-01 11:05:00,136.93,136.97,136.89,136.92,19553.0,115.7691,115.8029,115.7353,115.7606,19553.0
2017-11-01 11:10:00,136.93,136.93,136.87,136.88,19640.0,115.7691,115.7691,115.7183,115.7268,19640.0
2017-11-01 11:15:00,136.86,136.86,136.68,136.71,16136.0,115.7099,115.7099,115.5577,115.5831,16136.0
2017-11-01 11:20:00,136.7,136.72,136.52,136.59,21472.0,115.5746,115.5915,115.4224,115.4816,21472.0
2017-11-01 11:25:00,136.6,136.67,136.53,136.58,23358.0,115.4901,115.5492,115.4309,115.4732,23358.0
2017-11-01 11:30:00,136.58,136.6,136.41,136.42,14259.0,115.4732,115.4901,115.3294,115.3379,14259.0
2017-11-01 11:35:00,136.42,136.42,136.16,136.29,34038.0,115.3379,115.3379,115.1181,115.228,34038.0
2017-11-01 11:40:00,136.3,136.39,136.22,136.34,28412.0,115.2364,115.3125,115.1688,115.2702,28412.0
2017-11-01 11:45:00,136.34,136.53,136.33,136.53,24735.0,115.2702,115.4309,115.2618,115.4309,24735.0
2017-11-01 11:50:00,136.53,136.67,136.46,136.64,20391.0,115.4309,115.5492,115.3717,115.5239,20391.0
2017-11-01 11:55:00,136.64,136.64,136.43,136.5,25808.0,115.5239,115.5239,115.3463,115.4055,25808.0
2017-11-01 12:00:00,136.49,136.69,136.49,136.67,50455.0,115.3971,115.5662,115.3971,115.5492,50455.0
2017-11-01 12:05:00,136.68,136.83,136.68,136.79,47072.0,115.5577,115.6845,115.5577,115.6507,47072.0
2017-11-01 12:10:00,136.78,136.89,136.72,136.8,23134.0,115.6423,115.7353,115.5915,115.6592,23134.0
2017-11-01 12:15:00,136.79,136.86,136.78,136.86,19424.0,115.6507,115.7099,115.6423,115.7099,19424.0
2017-11-01 12:20:00,136.86,136.86,136.73,136.82,23770.0,115.7099,115.7099,115.6,115.6761,23770.0
2017-11-01 12:25:00,136.83,136.83,136.7,136.72,18488.0,115.6845,115.6845,115.5746,115.5915,18488.0
2017-11-01 12:30:00,136.73,136.79,136.67,136.74,14906.0,115.6,115.6507,115.5492,115.6084,14906.0
2017-11-01 12:35:00,136.73,136.76,136.65,136.76,16363.0,115.6,115.6253,115.5323,115.6253,16363.0
2017-11-01 12:40:00,136.77,136.82,136.76,136.82,19000.0,115.6338,115.6761,115.6253,115.6761,19000.0
2017-11-01 12:45:00,136.83,136.84,136.65,136.66,14785.0,115.6845,115.693,115.5323,115.5408,14785.0
2017-11-01 12:50:00,136.65,136.65,136.51,136.58,13395.0,115.5323,115.5323,115.414,115.4732,13395.0
2017-11-01 12:55:00,136.59,136.68,136.58,136.6,13152.0,115.4816,115.5577,115.4732,115.4901,13152.0
2017-11-01 13:00:00,136.61,136.65,136.56,136.58,17024.0,115.4985,115.5323,115.4562,115.4732,17024.0
2017-11-01 13:05:00,136.6,136.6,136.35,136.38,23087.0,115.4901,115.4901,115.2787,115.3041,23087.0
2017-11-01 13:10:00,136.38,136.44,136.24,136.29,15011.0,115.3041,115.3548,115.1857,115.228,15011.0
2017-11-01 13:15:00,136.3,136.3,136.15,136.23,24816.0,115.2364,115.2364,115.1096,115.1772,24816.0
2017-11-01 13:20:00,136.22,136.28,136.21,136.28,18017.0,115.1688,115.2195,115.1603,115.2195,18017.0
2017-11-01 13:25:00,136.27,136.3,136.05,136.23,65288.0,115.2111,115.2364,115.0251,115.1772,65288.0
2017-11-01 13:30:00,136.26,136.34,136.2,136.33,37182.0,115.2026,115.2702,115.1519,115.2618,37182.0
2017-11-01 13:35:00,136.31,136.33,136.12,136.22,53018.0,115.2449,115.2618,115.0842,115.1688,53018.0
2017-11-01 13:40:00,136.21,136.31,136.18,136.18,21199.0,115.1603,115.2449,115.135,115.135,21199.0
2017-11-01 13:45:00,136.18,136.23,136.04,136.05,22629.0,115.135,115.1772,115.0166,115.0251,22629.0
2017-11-01 13:50:00,136.08,136.11,136.05,136.11,20731.0,115.0504,115.0758,115.0251,115.0758,20731.0
2017-11-01 13:55:00,136.09,136.16,136.03,136.14,20462.0,115.0589,115.1181,115.0082,115.1012,20462.0
2017-11-01 14:00:00,136.14,136.23,136.0,136.08,28259.0,115.1012,115.1772,114.9828,115.0504,28259.0
2017-11-01 14:05:00,136.09,136.15,136.08,136.09,21348.0,115.0589,115.1096,115.0504,115.0589,21348.0
2017-11-01 14:10:00,136.09,136.28,136.05,136.27,33928.0,115.0589,115.2195,115.0251,115.2111,33928.0
2017-11-01 14:15:00,136.28,136.49,136.26,136.46,24615.0,115.2195,115.3971,115.2026,115.3717,24615.0
2017-11-01 14:20:00,136.49,136.52,136.37,136.5,27330.0,115.3971,115.4224,115.2956,115.4055,27330.0
2017-11-01 14:25:00,136.5,136.52,136.39,136.42,20605.0,115.4055,115.4224,115.3125,115.3379,20605.0
2017-11-01 14:30:00,136.42,136.55,136.38,136.55,24265.0,115.3379,115.4478,115.3041,115.4478,24265.0
2017-11-01 14:35:00,136.57,136.73,136.53,136.62,58785.0,115.4647,115.6,115.4309,115.507,58785.0
2017-11-01 14:40:00,136.61,136.63,136.51,136.54,21746.0,115.4985,115.5154,115.414,115.4393,21746.0
2017-11-01 14:45:00,136.54,136.57,136.42,136.52,34668.0,115.4393,115.4647,115.3379,115.4224,34668.0
2017-11-01 14:50:00,136.52,136.58,136.31,136.52,71985.0,115.4224,115.4732,115.2449,115.4224,71985.0
2017-11-01 14:55:00,136.52,136.64,136.45,136.45,66780.0,115.4224,115.5239,115.3632,115.3632,66780.0
2017-11-01 15:00:00,136.47,136.56,136.36,136.42,48315.0,115.3802,115.4562,115.2872,115.3379,48315.0
2017-11-01 15:05:00,136.42,136.44,136.36,136.37,43338.0,115.3379,115.3548,115.2872,115.2956,43338.0
2017-11-01 15:10:00,136.37,136.37,136.26,136.32,40969.0,115.2956,115.2956,115.2026,115.2533,40969.0
2017-11-01 15:15:00,136.31,136.33,136.25,136.26,51935.0,115.2449,115.2618,115.1942,115.2026,51935.0
2017-11-01 15:20:00,136.26,136.28,136.19,136.28,47346.0,115.2026,115.2195,115.1434,115.2195,47346.0
2017-11-01 15:25:00,136.27,136.29,136.25,136.28,40846.0,115.2111,115.228,115.1942,115.2195,40846.0
2017-11-01 15:30:00,136.28,136.29,136.22,136.26,43654.0,115.2195,115.228,115.1688,115.2026,43654.0
2017-11-01 15:35:00,136.25,136.26,136.19,136.24,31285.0,115.1942,115.2026,115.1434,115.1857,31285.0
2017-11-01 15:40:00,136.24,136.27,136.15,136.15,39033.0,115.1857,115.2111,115.1096,115.1096,39033.0
2017-11-01 15:45:00,136.14,136.18,136.03,136.06,69305.0,115.1012,115.135,115.0082,115.0335,69305.0
2017-11-01 15:50:00,136.06,136.23,136.06,136.2,78871.0,115.0335,115.1772,115.0335,115.1519,78871.0
2017-11-01 15:55:00,136.2,136.3,136.16,136.29,121895.0,115.1519,115.2364,115.1181,115.228,121895.0
2017-11-02 09:30:00,136.42,136.81,136.35,136.59,69222.0,115.3379,115.6676,115.2787,115.4816,69222.0
2017-11-02 09:35:00,136.63,136.99,136.57,136.95,12473.0,115.5154,115.8198,115.4647,115.786,12473.0
2017-11-02 09:40:00,136.91,136.93,136.79,136.8,15221.0,115.7522,115.7691,115.6507,115.6592,15221.0
2017-11-02 09:45:00,136.76,136.76,136.54,136.59,42347.0,115.6253,115.6253,115.4393,115.4816,42347.0
2017-11-02 09:50:00,136.63,136.68,136.31,136.41,38423.0,115.5154,115.5577,115.2449,115.3294,38423.0
2017-11-02 09:55:00,136.41,136.66,136.34,136.64,55382.0,115.3294,115.5408,115.2702,115.5239,55382.0
2017-11-02 10:00:00,136.64,136.74,136.29,136.37,39209.0,115.5239,115.6084,115.228,115.2956,39209.0
2017-11-02 10:05:00,136.39,136.4,136.04,136.14,47709.0,115.3125,115.321,115.0166,115.1012,47709.0
2017-11-02 10:10:00,136.11,136.28,136.03,136.17,26691.0,115.0758,115.2195,115.0082,115.1265,26691.0
2017-11-02 10:15:00,136.17,136.35,136.14,136.23,18216.0,115.1265,115.2787,115.1012,115.1772,18216.0
2017-11-02 10:20:00,136.21,136.29,136.05,136.09,19098.0,115.1603,115.228,115.0251,115.0589,19098.0
2017-11-02 10:25:00,136.09,136.21,136.07,136.19,23864.0,115.0589,115.1603,115.042,115.1434,23864.0
2017-11-02 10:30:00,136.2,136.39,136.17,136.34,38463.0,115.1519,115.3125,115.1265,115.2702,38463.0
2017-11-02 10:35:00,136.34,136.44,136.34,136.4,66163.0,115.2702,115.3548,115.2702,115.321,66163.0
2017-11-02 10:40:00,136.41,136.45,136.3,136.31,71946.0,115.3294,115.3632,115.2364,115.2449,71946.0
2017-11-02 10:45:00,136.33,136.44,136.33,136.39,19919.0,115.2618,115.3548,115.2618,115.3125,19919.0
2017-11-02 10:50:00,136.41,136.41,136.21,136.24,22049.0,115.3294,115.3294,115.1603,115.1857,22049.0
2017-11-02 10:55:00,136.24,136.31,136.06,136.26,32219.0,115.1857,115.2449,115.0335,115.2026,32219.0
2017-11-02 11:00:00,136.26,136.5,136.26,136.39,78839.0,115.2026,115.4055,115.2026,115.3125,78839.0
2017-11-02 11:05:00,136.37,136.42,136.26,136.26,24853.0,115.2956,115.3379,115.2026,115.2026,24853.0
2017-11-02 11:10:00,136.22,136.3,136.09,136.12,14749.0,115.1688,115.2364,115.0589,115.0842,14749.0
2017-11-02 11:15:00,136.12,136.22,136.06,136.2,13943.0,115.0842,115.1688,115.0335,115.1519,13943.0
2017-11-02 11:20:00,136.21,136.3,136.18,136.19,13117.0,115.1603,115.2364,115.135,115.1434,13117.0
2017-11-02 11:25:00,136.19,136.2,136.03,136.07,19232.0,115.1434,115.1519,115.0082,115.042,19232.0
2017-11-02 11:30:00,136.08,136.08,135.69,135.86,49728.0,115.0504,115.0504,114.7207,114.8644,49728.0
2017-11-02 11:35:00,135.89,135.97,135.74,135.82,13587.0,114.8898,114.9574,114.763,114.8306,13587.0
2017-11-02 11:40:00,135.83,135.92,135.83,135.89,12872.0,114.8391,114.9152,114.8391,114.8898,12872.0
2017-11-02 11:45:00,135.9,135.96,135.82,135.87,21978.0,114.8982,114.949,114.8306,114.8729,21978.0
2017-11-02 11:50:00,135.86,136.05,135.86,135.99,25599.0,114.8644,115.0251,114.8644,114.9743,25599.0
2017-11-02 11:55:00,136.02,136.18,136.02,136.16,12220.0,114.9997,115.135,114.9997,115.1181,12220.0
2017-11-02 12:00:00,136.15,136.2,136.14,136.15,11810.0,115.1096,115.1519,115.1012,115.1096,11810.0
2017-11-02 12:05:00,136.19,136.27,136.15,136.17,27792.0,115.1434,115.2111,115.1096,115.1265,27792.0
2017-11-02 12:10:00,136.17,136.25,136.11,136.11,23581.0,115.1265,115.1942,115.0758,115.0758,23581.0
2017-11-02 12:15:00,136.14,136.18,136.11,136.11,12721.0,115.1012,115.135,115.0758,115.0758,12721.0
2017-11-02 12:20:00,136.12,136.17,136.07,136.09,8136.0,115.0842,115.1265,115.042,115.0589,8136.0
2017-11-02 12:25:00,136.08,136.16,136.07,136.12,11348.0,115.0504,115.1181,115.042,115.0842,11348.0
2017-11-02 12:30:00,136.13,136.2,136.09,136.15,18099.0,115.0927,115.1519,115.0589,115.1096,18099.0
2017-11-02 12:35:00,136.18,136.25,136.17,136.18,19486.0,115.135,115.1942,115.1265,115.135,19486.0
2017-11-02 12:40:00,136.19,136.28,136.16,136.28,6931.0,115.1434,115.2195,115.1181,115.2195,6931.0
2017-11-02 12:45:00,136.27,136.34,136.21,136.23,18979.0,115.2111,115.2702,115.1603,115.1772,18979.0
2017-11-02 12:50:00,136.23,136.3,136.2,136.28,7380.0,115.1772,115.2364,115.1519,115.2195,7380.0
2017-11-02 12:55:00,136.3,136.37,136.28,136.35,14654.0,115.2364,115.2956,115.2195,115.2787,14654.0
2017-11-02 13:00:00,136.37,136.57,136.33,136.55,20429.0,115.2956,115.4647,115.2618,115.4478,20429.0
2017-11-02 13:05:00,136.58,136.6,136.46,136.49,19783.0,115.4732,115.4901,115.3717,115.3971,19783.0
2017-11-02 13:10:00,136.49,136.55,136.49,136.53,14598.0,115.3971,115.4478,115.3971,115.4309,14598.0
2017-11-02 13:15:00,136.53,136.54,136.47,136.47,12100.0,115.4309,115.4393,115.3802,115.3802,12100.0
2017-11-02 13:20:00,136.48,136.51,136.46,136.47,25769.0,115.3886,115.414,115.3717,115.3802,25769.0
2017-11-02 13:25:00,136.48,136.52,136.47,136.48,15041.0,115.3886,115.4224,115.3802,115.3886,15041.0
2017-11-02 13:30:00,136.47,136.51,136.46,136.49,21864.0,115.3802,115.414,115.3717,115.3971,21864.0
2017-11-02 13:35:00,136.5,136.51,136.46,136.49,20415.0,115.4055,115.414,115.3717,115.3971,20415.0
2017-11-02 13:40:00,136.48,136.51,136.47,136.5,17833.0,115.3886,115.414,115.3802,115.4055,17833.0
2017-11-02 13:45:00,136.49,136.51,136.47,136.49,31719.0,115.3971,115.414,115.3802,115.3971,31719.0
2017-11-02 13:50:00,136.48,136.5,136.47,136.49,19524.0,115.3886,115.4055,115.3802,115.3971,19524.0
2017-11-02 13:55:00,136.5,136.53,136.47,136.53,9725.0,115.4055,115.4309,115.3802,115.4309,9725.0
2017-11-02 14:00:00,136.53,136.57,136.51,136.54,25170.0,115.4309,115.4647,115.414,115.4393,25170.0
2017-11-02 14:05:00,136.55,136.58,136.53,136.54,20135.0,115.4478,115.4732,115.4309,115.4393,20135.0
2017-11-02 14:10:00,136.55,136.57,136.54,136.55,15308.0,115.4478,115.4647,115.4393,115.4478,15308.0
2017-11-02 14:15:00,136.56,136.64,136.55,136.62,55003.0,115.4562,115.5239,115.4478,115.507,55003.0
2017-11-02 14:20:00,136.62,136.65,136.58,136.59,18471.0,115.507,115.5323,115.4732,115.4816,18471.0
2017-11-02 14:25:00,136.59,136.62,136.56,136.58,24483.0,115.4816,115.507,115.4562,115.4732,24483.0
2017-11-02 14:30:00,136.59,136.6,136.51,136.51,20909.0,115.4816,115.4901,115.414,115.414,20909.0
2017-11-02 14:35:00,136.54,136.57,136.49,136.56,19646.0,115.4393,115.4647,115.3971,115.4562,19646.0
2017-11-02 14:40:00,136.55,136.55,136.43,136.52,21363.0,115.4478,115.4478,115.3463,115.4224,21363.0
2017-11-02 14:45:00,136.54,136.59,136.51,136.56,16838.0,115.4393,115.4816,115.414,115.4562,16838.0
2017-11-02 14:50:00,136.58,136.6,136.51,136.51,27096.0,115.4732,115.4901,115.414,115.414,27096.0
2017-11-02 14:55:00,136.52,136.6,136.46,136.47,11179.0,115.4224,115.4901,115.3717,115.3802,11179.0
2017-11-02 15:00:00,136.48,136.52,136.46,136.49,14322.0,115.3886,115.4224,115.3717,115.3971,14322.0
2017-11-02 15:05:00,136.49,136.54,136.46,136.5,15027.0,115.3971,115.4393,115.3717,115.4055,15027.0
2017-11-02 15:10:00,136.5,136.58,136.49,136.53,13712.0,115.4055,115.4732,115.3971,115.4309,13712.0
2017-11-02 15:15:00,136.54,136.54,136.49,136.52,16248.0,115.4393,115.4393,115.3971,115.4224,16248.0
2017-11-02 15:20:00,136.51,136.54,136.48,136.48,16565.0,115.414,115.4393,115.3886,115.3886,16565.0
2017-11-02 15:25:00,136.5,136.53,136.5,136.5,13941.0,115.4055,115.4309,115.4055,115.4055,13941.0
2017-11-02 15:30:00,136.52,136.63,136.48,136.62,32159.0,115.4224,115.5154,115.3886,115.507,32159.0
2017-11-02 15:35:00,136.64,136.72,136.6,136.61,42163.0,115.5239,115.5915,115.4901,115.4985,42163.0
2017-11-02 15:40:00,136.61,136.62,136.58,136.6,53132.0,115.4985,115.507,115.4732,115.4901,53132.0
2017-11-02 15:45:00,136.6,136.61,136.48,136.5,52839.0,115.4901,115.4985,115.3886,115.4055,52839.0
2017-11-02 15:50:00,136.5,136.52,136.32,136.45,83943.0,115.4055,115.4224,115.2533,115.3632,83943.0
2017-11-02 15:55:00,136.47,136.5,136.42,136.45,158147.0,115.3802,115.4055,115.3379,115.3632,158147.0
2017-11-03 09:30:00,136.62,136.75,136.44,136.56,63755.0,115.507,115.6169,115.3548,115.4562,63755.0
2017-11-03 09:35:00,136.59,136.86,136.36,136.84,37979.0,115.4816,115.7099,115.2872,115.693,37979.0
2017-11-03 09:40:00,136.85,136.95,136.69,136.85,44792.0,115.7014,115.786,115.5662,115.7014,44792.0
2017-11-03 09:45:00,136.83,136.91,136.73,136.8,62168.0,115.6845,115.7522,115.6,115.6592,62168.0
2017-11-03 09:50:00,136.81,136.91,136.78,136.79,59555.0,115.6676,115.7522,115.6423,115.6507,59555.0
2017-11-03 09:55:00,136.81,136.88,136.64,136.86,19575.0,115.6676,115.7268,115.5239,115.7099,19575.0
2017-11-03 10:00:00,136.86,136.87,136.71,136.85,36648.0,115.7099,115.7183,115.5831,115.7014,36648.0
2017-11-03 10:05:00,136.87,136.91,136.79,136.84,23691.0,115.7183,115.7522,115.6507,115.693,23691.0
2017-11-03 10:10:00,136.83,136.87,136.67,136.73,16032.0,115.6845,115.7183,115.5492,115.6,16032.0
2017-11-03 10:15:00,136.76,136.76,136.7,136.75,20671.0,115.6253,115.6253,115.5746,115.6169,20671.0
2017-11-03 10:20:00,136.76,136.79,136.71,136.79,21745.0,115.6253,115.6507,115.5831,115.6507,21745.0
2017-11-03 10:25:00,136.79,136.79,136.55,136.72,23689.0,115.6507,115.6507,115.4478,115.5915,23689.0
2017-11-03 10:30:00,136.71,136.88,136.69,136.85,21811.0,115.5831,115.7268,115.5662,115.7014,21811.0
2017-11-03 10:35:00,136.86,136.91,136.83,136.87,47780.0,115.7099,115.7522,115.6845,115.7183,47780.0
2017-11-03 10:40:00,136.86,136.87,136.71,136.75,21869.0,115.7099,115.7183,115.5831,115.6169,21869.0
2017-11-03 10:45:00,136.75,136.8,136.72,136.76,38766.0,115.6169,115.6592,115.5915,115.6253,38766.0
2017-11-03 10:50:00,136.75,136.75,136.65,136.65,20711.0,115.6169,115.6169,115.5323,115.5323,20711.0
2017-11-03 10:55:00,136.66,136.73,136.59,136.72,23429.0,115.5408,115.6,115.4816,115.5915,23429.0
2017-11-03 11:00:00,136.73,136.76,136.64,136.7,38891.0,115.6,115.6253,115.5239,115.5746,38891.0
2017-11-03 11:05:00,136.72,136.72,136.63,136.66,13200.0,115.5915,115.5915,115.5154,115.5408,13200.0
2017-11-03 11:10:00,136.67,136.77,136.63,136.75,31497.0,115.5492,115.6338,115.5154,115.6169,31497.0
2017-11-03 11:15:00,136.77,136.79,136.7,136.74,38770.0,115.6338,115.6507,115.5746,115.6084,38770.0
2017-11-03 11:20:00,136.71,136.73,136.63,136.72,11521.0,115.5831,115.6,115.5154,115.5915,11521.0
2017-11-03 11:25:00,136.74,136.84,136.71,136.8,10198.0,115.6084,115.693,115.5831,115.6592,10198.0
2017-11-03 11:30:00,136.81,136.81,136.7,136.75,9367.0,115.6676,115.6676,115.5746,115.6169,9367.0
2017-11-03 11:35:00,136.75,136.76,136.65,136.67,8374.0,115.6169,115.6253,115.5323,115.5492,8374.0
2017-11-03 11:40:00,136.68,136.72,136.62,136.66,9773.0,115.5577,115.5915,115.507,115.5408,9773.0
2017-11-03 11:45:00,136.67,136.72,136.67,136.7,7602.0,115.5492,115.5915,115.5492,115.5746,7602.0
2017-11-03 11:50:00,136.69,136.74,136.66,136.71,8411.0,115.5662,115.6084,115.5408,115.5831,8411.0
2017-11-03 11:55:00,136.7,136.77,136.69,136.74,11065.0,115.5746,115.6338,115.5662,115.6084,11065.0
2017-11-03 12:00:00,136.75,136.79,136.73,136.75,14166.0,115.6169,115.6507,115.6,115.6169,14166.0
2017-11-03 12:05:00,136.75,136.78,136.72,136.75,11245.0,115.6169,115.6423,115.5915,115.6169,11245.0
2017-11-03 12:10:00,136.75,136.77,136.73,136.75,10829.0,115.6169,115.6338,115.6,115.6169,10829.0
2017-11-03 12:15:00,136.76,136.79,136.74,136.75,11004.0,115.6253,115.6507,115.6084,115.6169,11004.0
2017-11-03 12:20:00,136.75,136.79,136.74,136.75,10149.0,115.6169,115.6507,115.6084,115.6169,10149.0
2017-11-03 12:25:00,136.75,136.77,136.69,136.76,9664.0,115.6169,115.6338,115.5662,115.6253,9664.0
2017-11-03 12:30:00,136.75,136.77,136.72,136.74,11811.0,115.6169,115.6338,115.5915,115.6084,11811.0
2017-11-03 12:35:00,136.75,136.77,136.74,136.74,8479.0,115.6169,115.6338,115.6084,115.6084,8479.0
2017-11-03 12:40:00,136.75,136.76,136.7,136.72,9441.0,115.6169,115.6253,115.5746,115.5915,9441.0
2017-11-03 12:45:00,136.74,136.8,136.74,136.75,12371.0,115.6084,115.6592,115.6084,115.6169,12371.0
2017-11-03 12:50:00,136.76,136.81,136.74,136.79,9526.0,115.6253,115.6676,115.6084,115.6507,9526.0
2017-11-03 12:55:00,136.79,136.8,136.77,136.78,13780.0,115.6507,115.6592,115.6338,115.6423,13780.0
2017-11-03 13:00:00,136.77,136.81,136.77,136.78,8214.0,115.6338,115.6676,115.6338,115.6423,8214.0
2017-11-03 13:05:00,136.79,136.81,136.75,136.77,21705.0,115.6507,115.6676,115.6169,115.6338,21705.0
2017-11-03 13:10:00,136.78,136.8,136.74,136.79,13468.0,115.6423,115.6592,115.6084,115.6507,13468.0
2017-11-03 13:15:00,136.79,136.81,136.77,136.81,8723.0,115.6507,115.6676,115.6338,115.6676,8723.0
2017-11-03 13:20:00,136.8,136.81,136.78,136.79,7229.0,115.6592,115.6676,115.6423,115.6507,7229.0
2017-11-03 13:25:00,136.79,136.8,136.75,136.78,13791.0,115.6507,115.6592,115.6169,115.6423,13791.0
2017-11-03 13:30:00,136.78,136.82,136.78,136.78,7449.0,115.6423,115.6761,115.6423,115.6423,7449.0
2017-11-03 13:35:00,136.79,136.81,136.78,136.8,8596.0,115.6507,115.6676,115.6423,115.6592,8596.0
2017-11-03 13:40:00,136.8,136.81,136.77,136.8,8499.0,115.6592,115.6676,115.6338,115.6592,8499.0
2017-11-03 13:45:00,136.8,136.86,136.78,136.86,13496.0,115.6592,115.7099,115.6423,115.7099,13496.0
2017-11-03 13:50:00,136.86,136.86,136.84,136.85,15470.0,115.7099,115.7099,115.693,115.7014,15470.0
2017-11-03 13:55:00,136.86,136.86,136.84,136.85,13230.0,115.7099,115.7099,115.693,115.7014,13230.0
2017-11-03 14:00:00,136.85,136.94,136.85,136.94,13635.0,115.7014,115.7775,115.7014,115.7775,13635.0
2017-11-03 14:05:00,136.93,136.95,136.86,136.9,19664.0,115.7691,115.786,115.7099,115.7437,19664.0
2017-11-03 14:10:00,136.9,136.92,136.83,136.84,22563.0,115.7437,115.7606,115.6845,115.693,22563.0
2017-11-03 14:15:00,136.86,136.87,136.78,136.81,14324.0,115.7099,115.7183,115.6423,115.6676,14324.0
2017-11-03 14:20:00,136.81,136.81,136.74,136.79,13744.0,115.6676,115.6676,115.6084,115.6507,13744.0
2017-11-03 14:25:00,136.79,136.87,136.77,136.85,13008.0,115.6507,115.7183,115.6338,115.7014,13008.0
2017-11-03 14:30:00,136.85,136.87,136.83,136.83,13121.0,115.7014,115.7183,115.6845,115.6845,13121.0
2017-11-03 14:35:00,136.84,136.84,136.66,136.66,15704.0,115.693,115.693,115.5408,115.5408,15704.0
2017-11-03 14:40:00,136.68,136.72,136.66,136.67,9745.0,115.5577,115.5915,115.5408,115.5492,9745.0
2017-11-03 14:45:00,136.66,136.68,136.65,136.66,8499.0,115.5408,115.5577,115.5323,115.5408,8499.0
2017-11-03 14:50:00,136.65,136.69,136.64,136.66,11225.0,115.5323,115.5662,115.5239,115.5408,11225.0
2017-11-03 14:55:00,136.66,136.76,136.66,136.76,10205.0,115.5408,115.6253,115.5408,115.6253,10205.0
2017-11-03 15:00:00,136.77,136.77,136.7,136.73,14834.0,115.6338,115.6338,115.5746,115.6,14834.0
2017-11-03 15:05:00,136.73,136.74,136.71,136.73,10804.0,115.6,115.6084,115.5831,115.6,10804.0
2017-11-03 15:10:00,136.73,136.73,136.7,136.71,20727.0,115.6,115.6,115.5746,115.5831,20727.0
2017-11-03 15:15:00,136.71,136.74,136.7,136.72,26933.0,115.5831,115.6084,115.5746,115.5915,26933.0
2017-11-03 15:20:00,136.72,136.72,136.68,136.69,12388.0,115.5915,115.5915,115.5577,115.5662,12388.0
2017-11-03 15:25:00,136.69,136.71,136.68,136.69,18964.0,115.5662,115.5831,115.5577,115.5662,18964.0
2017-11-03 15:30:00,136.7,136.71,136.66,136.66,24054.0,115.5746,115.5831,115.5408,115.5408,24054.0
2017-11-03 15:35:00,136.66,136.71,136.66,136.68,30172.0,115.5408,115.5831,115.5408,115.5577,30172.0
2017-11-03 15:40:00,136.69,136.69,136.65,136.65,31190.0,115.5662,115.5662,115.5323,115.5323,31190.0
2017-11-03 15:45:00,136.66,136.69,136.62,136.63,47401.0,115.5408,115.5662,115.507,115.5154,47401.0
2017-11-03 15:50:00,136.63,136.64,136.57,136.63,51217.0,115.5154,115.5239,115.4647,115.5154,51217.0
2017-11-03 15:55:00,136.62,136.65,136.52,136.62,126331.0,115.507,115.5323,115.4224,115.507,126331.0
2017-11-06 09:30:00,136.8,137.2,136.8,137.01,110264.0,115.6592,115.9973,115.6592,115.8367,110264.0
2017-11-06 09:35:00,137.03,137.2,136.96,137.2,53661.0,115.8536,115.9973,115.7944,115.9973,53661.0
2017-11-06 09:40:00,137.16,137.35,137.01,137.31,41332.0,115.9635,116.1242,115.8367,116.0903,41332.0
2017-11-06 09:45:00,137.32,137.71,137.31,137.69,87606.0,116.0988,116.4285,116.0903,116.4116,87606.0
2017-11-06 09:50:00,137.69,137.76,137.51,137.74,29489.0,116.4116,116.4708,116.2594,116.4539,29489.0
2017-11-06 09:55:00,137.75,137.93,137.67,137.93,40006.0,116.4623,116.6145,116.3947,116.6145,40006.0
2017-11-06 10:00:00,137.93,138.11,137.93,138.05,71337.0,116.6145,116.7667,116.6145,116.716,71337.0
2017-11-06 10:05:00,138.04,138.21,137.92,138.2,31307.0,116.7075,116.8513,116.6061,116.8428,31307.0
2017-11-06 10:10:00,138.18,138.26,138.1,138.26,32210.0,116.8259,116.8935,116.7583,116.8935,32210.0
2017-11-06 10:15:00,138.26,138.43,138.26,138.39,51873.0,116.8935,117.0373,116.8935,117.0034,51873.0
2017-11-06 10:20:00,138.41,138.41,138.23,138.35,36563.0,117.0204,117.0204,116.8682,116.9696,36563.0
2017-11-06 10:25:00,138.35,138.45,138.16,138.19,29854.0,116.9696,117.0542,116.809,116.8344,29854.0
2017-11-06 10:30:00,138.17,138.25,138.03,138.21,30994.0,116.8174,116.8851,116.6991,116.8513,30994.0
2017-11-06 10:35:00,138.19,138.24,138.09,138.11,13861.0,116.8344,116.8766,116.7498,116.7667,13861.0
2017-11-06 10:40:00,138.09,138.13,138.04,138.04,14317.0,116.7498,116.7836,116.7075,116.7075,14317.0
2017-11-06 10:45:00,138.05,138.06,137.83,137.83,20994.0,116.716,116.7244,116.53,116.53,20994.0
2017-11-06 10:50:00,137.85,137.95,137.81,137.88,18682.0,116.5469,116.6314,116.5131,116.5723,18682.0
2017-11-06 10:55:00,137.86,137.86,137.58,137.6,32148.0,116.5553,116.5553,116.3186,116.3355,32148.0
2017-11-06 11:00:00,137.59,137.63,137.31,137.32,29808.0,116.3271,116.3609,116.0903,116.0988,29808.0
2017-11-06 11:05:00,137.34,137.55,137.33,137.53,43768.0,116.1157,116.2933,116.1073,116.2763,43768.0
2017-11-06 11:10:00,137.54,137.63,137.53,137.55,40361.0,116.2848,116.3609,116.2763,116.2933,40361.0
2017-11-06 11:15:00,137.57,137.69,137.56,137.69,18057.0,116.3102,116.4116,116.3017,116.4116,18057.0
2017-11-06 11:20:00,137.69,137.69,137.59,137.61,14691.0,116.4116,116.4116,116.3271,116.344,14691.0
2017-11-06 11:25:00,137.61,137.73,137.6,137.63,23575.0,116.344,116.4454,116.3355,116.3609,23575.0
2017-11-06 11:30:00,137.65,137.69,137.57,137.69,16909.0,116.3778,116.4116,116.3102,116.4116,16909.0
2017-11-06 11:35:00,137.68,137.73,137.54,137.55,17700.0,116.4032,116.4454,116.2848,116.2933,17700.0
2017-11-06 11:40:00,137.57,137.58,137.41,137.44,20606.0,116.3102,116.3186,116.1749,116.2003,20606.0
2017-11-06 11:45:00,137.46,137.58,137.46,137.54,9820.0,116.2172,116.3186,116.2172,116.2848,9820.0
2017-11-06 11:50:00,137.55,137.57,137.52,137.52,9863.0,116.2933,116.3102,116.2679,116.2679,9863.0
2017-11-06 11:55:00,137.52,137.56,137.49,137.56,10503.0,116.2679,116.3017,116.2425,116.3017,10503.0
2017-11-06 12:00:00,137.56,137.58,137.5,137.51,11951.0,116.3017,116.3186,116.251,116.2594,11951.0
2017-11-06 12:05:00,137.52,137.53,137.45,137.46,15237.0,116.2679,116.2763,116.2087,116.2172,15237.0
2017-11-06 12:10:00,137.46,137.47,137.42,137.44,11426.0,116.2172,116.2256,116.1833,116.2003,11426.0
2017-11-06 12:15:00,137.45,137.49,137.42,137.46,11625.0,116.2087,116.2425,116.1833,116.2172,11625.0
2017-11-06 12:20:00,137.45,137.51,137.41,137.46,18354.0,116.2087,116.2594,116.1749,116.2172,18354.0
2017-11-06 12:25:00,137.47,137.66,137.47,137.65,7340.0,116.2256,116.3863,116.2256,116.3778,7340.0
2017-11-06 12:30:00,137.69,137.9,137.69,137.78,35815.0,116.4116,116.5892,116.4116,116.4877,35815.0
2017-11-06 12:35:00,137.78,137.84,137.72,137.81,14326.0,116.4877,116.5384,116.437,116.5131,14326.0
2017-11-06 12:40:00,137.81,137.83,137.74,137.78,12985.0,116.5131,116.53,116.4539,116.4877,12985.0
2017-11-06 12:45:00,137.79,137.85,137.63,137.64,11375.0,116.4962,116.5469,116.3609,116.3693,11375.0
2017-11-06 12:50:00,137.62,137.75,137.62,137.73,4675.0,116.3524,116.4623,116.3524,116.4454,4675.0
2017-11-06 12:55:00,137.71,137.75,137.67,137.73,4812.0,116.4285,116.4623,116.3947,116.4454,4812.0
2017-11-06 13:00:00,137.74,137.74,137.66,137.72,4582.0,116.4539,116.4539,116.3863,116.437,4582.0
2017-11-06 13:05:00,137.7,137.78,137.66,137.78,6305.0,116.4201,116.4877,116.3863,116.4877,6305.0
2017-11-06 13:10:00,137.79,137.79,137.69,137.76,8164.0,116.4962,116.4962,116.4116,116.4708,8164.0
2017-11-06 13:15:00,137.76,137.8,137.66,137.67,8700.0,116.4708,116.5046,116.3863,116.3947,8700.0
2017-11-06 13:20:00,137.68,137.71,137.58,137.71,13936.0,116.4032,116.4285,116.3186,116.4285,13936.0
2017-11-06 13:25:00,137.72,137.75,137.67,137.71,7100.0,116.437,116.4623,116.3947,116.4285,7100.0
2017-11-06 13:30:00,137.73,137.8,137.62,137.63,21303.0,116.4454,116.5046,116.3524,116.3609,21303.0
2017-11-06 13:35:00,137.61,137.72,137.58,137.67,10610.0,116.344,116.437,116.3186,116.3947,10610.0
2017-11-06 13:40:00,137.67,137.73,137.65,137.73,5833.0,116.3947,116.4454,116.3778,116.4454,5833.0
2017-11-06 13:45:00,137.74,137.79,137.74,137.78,7360.0,116.4539,116.4962,116.4539,116.4877,7360.0
2017-11-06 13:50:00,137.76,137.8,137.76,137.76,13827.0,116.4708,116.5046,116.4708,116.4708,13827.0
2017-11-06 13:55:00,137.76,137.79,137.72,137.73,8364.0,116.4708,116.4962,116.437,116.4454,8364.0
2017-11-06 14:00:00,137.73,137.78,137.7,137.74,5863.0,116.4454,116.4877,116.4201,116.4539,5863.0
2017-11-06 14:05:00,137.75,137.79,137.74,137.75,10871.0,116.4623,116.4962,116.4539,116.4623,10871.0
2017-11-06 14:10:00,137.75,137.79,137.74,137.74,14577.0,116.4623,116.4962,116.4539,116.4539,14577.0
2017-11-06 14:15:00,137.74,137.78,137.72,137.77,14558.0,116.4539,116.4877,116.437,116.4793,14558.0
2017-11-06 14:20:00,137.77,137.79,137.75,137.79,7403.0,116.4793,116.4962,116.4623,116.4962,7403.0
2017-11-06 14:25:00,137.78,137.79,137.75,137.78,13987.0,116.4877,116.4962,116.4623,116.4877,13987.0
2017-11-06 14:30:00,137.78,137.83,137.75,137.78,31777.0,116.4877,116.53,116.4623,116.4877,31777.0
2017-11-06 14:35:00,137.78,138.19,137.77,138.16,41085.0,116.4877,116.8344,116.4793,116.809,41085.0
2017-11-06 14:40:00,138.15,138.17,137.99,137.99,23442.0,116.8005,116.8174,116.6653,116.6653,23442.0
2017-11-06 14:45:00,138.0,138.01,137.97,137.97,16200.0,116.6737,116.6822,116.6483,116.6483,16200.0
2017-11-06 14:50:00,137.99,138.01,137.95,138.0,16401.0,116.6653,116.6822,116.6314,116.6737,16401.0
2017-11-06 14:55:00,137.99,138.02,137.9,137.91,37312.0,116.6653,116.6906,116.5892,116.5976,37312.0
2017-11-06 15:00:00,137.91,137.98,137.84,137.96,19988.0,116.5976,116.6568,116.5384,116.6399,19988.0
2017-11-06 15:05:00,137.95,138.0,137.91,137.95,19615.0,116.6314,116.6737,116.5976,116.6314,19615.0
2017-11-06 15:10:00,137.94,138.02,137.92,137.95,14707.0,116.623,116.6906,116.6061,116.6314,14707.0
2017-11-06 15:15:00,137.97,138.0,137.91,137.97,14278.0,116.6483,116.6737,116.5976,116.6483,14278.0
2017-11-06 15:20:00,137.97,138.02,137.92,138.01,18490.0,116.6483,116.6906,116.6061,116.6822,18490.0
2017-11-06 15:25:00,138.01,138.02,137.88,137.88,15193.0,116.6822,116.6906,116.5723,116.5723,15193.0
2017-11-06 15:30:00,137.88,137.92,137.87,137.89,13459.0,116.5723,116.6061,116.5638,116.5807,13459.0
2017-11-06 15:35:00,137.89,137.92,137.87,137.91,30867.0,116.5807,116.6061,116.5638,116.5976,30867.0
2017-11-06 15:40:00,137.91,137.92,137.82,137.86,24963.0,116.5976,116.6061,116.5215,116.5553,24963.0
2017-11-06 15:45:00,137.86,137.86,137.77,137.81,27619.0,116.5553,116.5553,116.4793,116.5131,27619.0
2017-11-06 15:50:00,137.82,137.83,137.74,137.75,55182.0,116.5215,116.53,116.4539,116.4623,55182.0
2017-11-06 15:55:00,137.74,137.8,137.69,137.71,157905.0,116.4539,116.5046,116.4116,116.4285,157905.0
2017-11-07 09:30:00,137.8,138.0,137.5,137.53,71388.0,116.5046,116.6737,116.251,116.2763,71388.0
2017-11-07 09:35:00,137.52,137.53,137.15,137.34,55542.0,116.2679,116.2763,115.9551,116.1157,55542.0
2017-11-07 09:40:00,137.33,137.41,137.18,137.3,35913.0,116.1073,116.1749,115.9804,116.0819,35913.0
2017-11-07 09:45:00,137.31,137.5,137.25,137.39,29552.0,116.0903,116.251,116.0396,116.158,29552.0
2017-11-07 09:50:00,137.38,137.44,137.1,137.17,31212.0,116.1495,116.2003,115.9128,115.972,31212.0
2017-11-07 09:55:00,137.16,137.28,137.1,137.25,35198.0,115.9635,116.065,115.9128,116.0396,35198.0
2017-11-07 10:00:00,137.25,137.34,137.17,137.17,18824.0,116.0396,116.1157,115.972,115.972,18824.0
2017-11-07 10:05:00,137.21,137.33,137.11,137.27,57029.0,116.0058,116.1073,115.9213,116.0565,57029.0
2017-11-07 10:10:00,137.28,137.32,137.05,137.06,53808.0,116.065,116.0988,115.8705,115.879,53808.0
2017-11-07 10:15:00,137.08,137.13,137.03,137.1,22126.0,115.8959,115.9382,115.8536,115.9128,22126.0
2017-11-07 10:20:00,137.1,137.12,136.91,136.91,31522.0,115.9128,115.9297,115.7522,115.7522,31522.0
2017-11-07 10:25:00,136.93,136.98,136.85,136.87,26504.0,115.7691,115.8113,115.7014,115.7183,26504.0
2017-11-07 10:30:00,136.87,136.88,136.66,136.72,46136.0,115.7183,115.7268,115.5408,115.5915,46136.0
2017-11-07 10:35:00,136.74,136.9,136.73,136.9,23004.0,115.6084,115.7437,115.6,115.7437,23004.0
2017-11-07 10:40:00,136.9,137.02,136.85,136.87,44094.0,115.7437,115.8452,115.7014,115.7183,44094.0
2017-11-07 10:45:00,136.87,136.97,136.81,136.97,12026.0,115.7183,115.8029,115.6676,115.8029,12026.0
2017-11-07 10:50:00,136.95,136.99,136.88,136.99,19860.0,115.786,115.8198,115.7268,115.8198,19860.0
2017-11-07 10:55:00,136.98,137.01,136.92,136.98,29069.0,115.8113,115.8367,115.7606,115.8113,29069.0
2017-11-07 11:00:00,136.99,137.04,136.93,137.03,36775.0,115.8198,115.8621,115.7691,115.8536,36775.0
2017-11-07 11:05:00,137.03,137.05,137.0,137.05,37728.0,115.8536,115.8705,115.8283,115.8705,37728.0
2017-11-07 11:10:00,137.06,137.42,137.06,137.4,28302.0,115.879,116.1833,115.879,116.1664,28302.0
2017-11-07 11:15:00,137.39,137.58,137.37,137.39,26326.0,116.158,116.3186,116.1411,116.158,26326.0
2017-11-07 11:20:00,137.4,137.5,137.33,137.33,41698.0,116.1664,116.251,116.1073,116.1073,41698.0
2017-11-07 11:25:00,137.34,137.54,137.34,137.52,23601.0,116.1157,116.2848,116.1157,116.2679,23601.0
2017-11-07 11:30:00,137.53,137.61,137.43,137.58,29914.0,116.2763,116.344,116.1918,116.3186,29914.0
2017-11-07 11:35:00,137.59,137.83,137.59,137.76,57877.0,116.3271,116.53,116.3271,116.4708,57877.0
2017-11-07 11:40:00,137.77,137.8,137.66,137.8,16332.0,116.4793,116.5046,116.3863,116.5046,16332.0
2017-11-07 11:45:00,137.79,137.89,137.79,137.82,18507.0,116.4962,116.5807,116.4962,116.5215,18507.0
2017-11-07 11:50:00,137.81,137.86,137.71,137.8,18544.0,116.5131,116.5553,116.4285,116.5046,18544.0
2017-11-07 11:55:00,137.82,137.82,137.68,137.71,45736.0,116.5215,116.5215,116.4032,116.4285,45736.0
2017-11-07 12:00:00,137.72,138.04,137.71,138.0,46912.0,116.437,116.7075,116.4285,116.6737,46912.0
2017-11-07 12:05:00,138.0,138.02,137.89,137.99,16813.0,116.6737,116.6906,116.5807,116.6653,16813.0
2017-11-07 12:10:00,137.99,138.0,137.86,137.9,17604.0,116.6653,116.6737,116.5553,116.5892,17604.0
2017-11-07 12:15:00,137.9,137.92,137.72,137.75,13730.0,116.5892,116.6061,116.437,116.4623,13730.0
2017-11-07 12:20:00,137.75,137.79,137.67,137.7,6173.0,116.4623,116.4962,116.3947,116.4201,6173.0
2017-11-07 12:25:00,137.67,137.84,137.67,137.81,7780.0,116.3947,116.5384,116.3947,116.5131,7780.0
2017-11-07 12:30:00,137.81,137.82,137.74,137.75,10536.0,116.5131,116.5215,116.4539,116.4623,10536.0
2017-11-07 12:35:00,137.76,137.84,137.73,137.75,21812.0,116.4708,116.5384,116.4454,116.4623,21812.0
2017-11-07 12:40:00,137.75,137.75,137.64,137.64,20027.0,116.4623,116.4623,116.3693,116.3693,20027.0
2017-11-07 12:45:00,137.63,137.63,137.54,137.56,11779.0,116.3609,116.3609,116.2848,116.3017,11779.0
2017-11-07 12:50:00,137.58,137.65,137.48,137.56,13651.0,116.3186,116.3778,116.2341,116.3017,13651.0
2017-11-07 12:55:00,137.55,137.59,137.48,137.56,8634.0,116.2933,116.3271,116.2341,116.3017,8634.0
2017-11-07 13:00:00,137.55,137.74,137.5,137.73,17418.0,116.2933,116.4539,116.251,116.4454,17418.0
2017-11-07 13:05:00,137.72,137.86,137.7,137.86,12763.0,116.437,116.5553,116.4201,116.5553,12763.0
2017-11-07 13:10:00,137.85,137.87,137.74,137.8,9535.0,116.5469,116.5638,116.4539,116.5046,9535.0
2017-11-07 13:15:00,137.77,137.82,137.73,137.82,9750.0,116.4793,116.5215,116.4454,116.5215,9750.0
2017-11-07 13:20:00,137.81,137.81,137.73,137.79,17665.0,116.5131,116.5131,116.4454,116.4962,17665.0
2017-11-07 13:25:00,137.83,137.91,137.79,137.9,10503.0,116.53,116.5976,116.4962,116.5892,10503.0
2017-11-07 13:30:00,137.88,137.97,137.86,137.96,7806.0,116.5723,116.6483,116.5553,116.6399,7806.0
2017-11-07 13:35:00,137.96,138.03,137.95,138.03,12322.0,116.6399,116.6991,116.6314,116.6991,12322.0
2017-11-07 13:40:00,138.04,138.1,138.04,138.07,10675.0,116.7075,116.7583,116.7075,116.7329,10675.0
2017-11-07 13:45:00,138.07,138.12,138.04,138.11,11933.0,116.7329,116.7752,116.7075,116.7667,11933.0
2017-11-07 13:50:00,138.13,138.18,138.11,138.18,9072.0,116.7836,116.8259,116.7667,116.8259,9072.0
2017-11-07 13:55:00,138.19,138.19,138.11,138.11,6809.0,116.8344,116.8344,116.7667,116.7667,6809.0
2017-11-07 14:00:00,138.1,138.13,138.06,138.09,6898.0,116.7583,116.7836,116.7244,116.7498,6898.0
2017-11-07 14:05:00,138.09,138.13,138.04,138.04,5296.0,116.7498,116.7836,116.7075,116.7075,5296.0
2017-11-07 14:10:00,138.04,138.09,137.94,137.96,15845.0,116.7075,116.7498,116.623,116.6399,15845.0
2017-11-07 14:15:00,137.97,138.01,137.92,137.94,8250.0,116.6483,116.6822,116.6061,116.623,8250.0
2017-11-07 14:20:00,137.93,137.96,137.87,137.93,29764.0,116.6145,116.6399,116.5638,116.6145,29764.0
2017-11-07 14:25:00,137.93,137.95,137.87,137.91,21879.0,116.6145,116.6314,116.5638,116.5976,21879.0
2017-11-07 14:30:00,137.91,137.97,137.87,137.9,55840.0,116.5976,116.6483,116.5638,116.5892,55840.0
2017-11-07 14:35:00,137.89,138.01,137.89,137.98,59447.0,116.5807,116.6822,116.5807,116.6568,59447.0
2017-11-07 14:40:00,138.02,138.02,137.92,137.92,42597.0,116.6906,116.6906,116.6061,116.6061,42597.0
2017-11-07 14:45:00,137.92,137.99,137.87,137.95,96724.0,116.6061,116.6653,116.5638,116.6314,96724.0
2017-11-07 14:50:00,137.94,137.99,137.86,137.87,40457.0,116.623,116.6653,116.5553,116.5638,40457.0
2017-11-07 14:55:00,137.89,138.06,137.87,138.05,114127.0,116.5807,116.7244,116.5638,116.716,114127.0
2017-11-07 15:00:00,138.04,138.2,138.02,138.12,64911.0,116.7075,116.8428,116.6906,116.7752,64911.0
2017-11-07 15:05:00,138.12,138.14,138.02,138.03,26837.0,116.7752,116.7921,116.6906,116.6991,26837.0
2017-11-07 15:10:00,138.03,138.1,138.0,138.08,20087.0,116.6991,116.7583,116.6737,116.7414,20087.0
2017-11-07 15:15:00,138.1,138.19,138.06,138.18,25492.0,116.7583,116.8344,116.7244,116.8259,25492.0
2017-11-07 15:20:00,138.18,138.35,138.17,138.31,41605.0,116.8259,116.9696,116.8174,116.9358,41605.0
2017-11-07 15:25:00,138.31,138.35,138.21,138.25,17511.0,116.9358,116.9696,116.8513,116.8851,17511.0
2017-11-07 15:30:00,138.24,138.38,138.24,138.37,30084.0,116.8766,116.995,116.8766,116.9865,30084.0
2017-11-07 15:35:00,138.37,138.47,138.37,138.47,30758.0,116.9865,117.0711,116.9865,117.0711,30758.0
2017-11-07 15:40:00,138.46,138.5,138.43,138.49,60312.0,117.0626,117.0964,117.0373,117.088,60312.0
2017-11-07 15:45:00,138.5,138.53,138.4,138.52,75186.0,117.0964,117.1218,117.0119,117.1134,75186.0
2017-11-07 15:50:00,138.52,138.81,138.51,138.81,167355.0,117.1134,117.3585,117.1049,117.3585,167355.0
2017-11-07 15:55:00,138.81,138.9,138.76,138.8,152674.0,117.3585,117.4346,117.3163,117.3501,152674.0
2017-11-08 09:30:00,138.4,138.75,138.14,138.54,100869.0,117.0119,117.3078,116.7921,117.1303,100869.0
2017-11-08 09:35:00,138.47,138.59,138.14,138.14,21466.0,117.0711,117.1725,116.7921,116.7921,21466.0
2017-11-08 09:40:00,138.2,138.33,138.08,138.16,19159.0,116.8428,116.9527,116.7414,116.809,19159.0
2017-11-08 09:45:00,138.17,138.22,138.01,138.12,14226.0,116.8174,116.8597,116.6822,116.7752,14226.0
2017-11-08 09:50:00,138.09,138.21,138.04,138.08,12280.0,116.7498,116.8513,116.7075,116.7414,12280.0
2017-11-08 09:55:00,138.08,138.19,137.89,137.92,29111.0,116.7414,116.8344,116.5807,116.6061,29111.0
2017-11-08 10:00:00,137.93,137.98,137.7,137.86,20145.0,116.6145,116.6568,116.4201,116.5553,20145.0
2017-11-08 10:05:00,137.84,137.89,137.76,137.89,13737.0,116.5384,116.5807,116.4708,116.5807,13737.0
2017-11-08 10:10:00,137.85,138.05,137.85,138.04,13266.0,116.5469,116.716,116.5469,116.7075,13266.0
2017-11-08 10:15:00,138.06,138.08,137.72,137.75,19960.0,116.7244,116.7414,116.437,116.4623,19960.0
2017-11-08 10:20:00,137.74,137.86,137.6,137.77,39626.0,116.4539,116.5553,116.3355,116.4793,39626.0
2017-11-08 10:25:00,137.74,137.8,137.67,137.73,8712.0,116.4539,116.5046,116.3947,116.4454,8712.0
2017-11-08 10:30:00,137.7,137.74,137.6,137.65,15057.0,116.4201,116.4539,116.3355,116.3778,15057.0
2017-11-08 10:35:00,137.65,137.85,137.65,137.81,16803.0,116.3778,116.5469,116.3778,116.5131,16803.0
2017-11-08 10:40:00,137.84,137.84,137.66,137.71,22170.0,116.5384,116.5384,116.3863,116.4285,22170.0
2017-11-08 10:45:00,137.72,137.81,137.66,137.76,18217.0,116.437,116.5131,116.3863,116.4708,18217.0
2017-11-08 10:50:00,137.77,137.85,137.74,137.78,17797.0,116.4793,116.5469,116.4539,116.4877,17797.0
2017-11-08 10:55:00,137.77,137.81,137.69,137.76,18417.0,116.4793,116.5131,116.4116,116.4708,18417.0
2017-11-08 11:00:00,137.75,137.83,137.71,137.74,14367.0,116.4623,116.53,116.4285,116.4539,14367.0
2017-11-08 11:05:00,137.72,137.79,137.68,137.68,11313.0,116.437,116.4962,116.4032,116.4032,11313.0
2017-11-08 11:10:00,137.69,137.76,137.66,137.68,6461.0,116.4116,116.4708,116.3863,116.4032,6461.0
2017-11-08 11:15:00,137.67,137.71,137.63,137.67,9704.0,116.3947,116.4285,116.3609,116.3947,9704.0
2017-11-08 11:20:00,137.68,137.77,137.65,137.71,27194.0,116.4032,116.4793,116.3778,116.4285,27194.0
2017-11-08 11:25:00,137.7,137.74,137.68,137.72,8138.0,116.4201,116.4539,116.4032,116.437,8138.0
2017-11-08 11:30:00,137.72,137.79,137.62,137.64,9220.0,116.437,116.4962,116.3524,116.3693,9220.0
2017-11-08 11:35:00,137.63,137.63,137.5,137.57,24321.0,116.3609,116.3609,116.251,116.3102,24321.0
2017-11-08 11:40:00,137.56,137.79,137.53,137.78,14698.0,116.3017,116.4962,116.2763,116.4877,14698.0
2017-11-08 11:45:00,137.77,137.81,137.75,137.79,9001.0,116.4793,116.5131,116.4623,116.4962,9001.0
2017-11-08 11:50:00,137.78,137.82,137.73,137.77,19665.0,116.4877,116.5215,116.4454,116.4793,19665.0
2017-11-08 11:55:00,137.76,137.78,137.72,137.75,9858.0,116.4708,116.4877,116.437,116.4623,9858.0
2017-11-08 12:00:00,137.74,137.77,137.72,137.73,44369.0,116.4539,116.4793,116.437,116.4454,44369.0
2017-11-08 12:05:00,137.73,137.77,137.7,137.7,21662.0,116.4454,116.4793,116.4201,116.4201,21662.0
2017-11-08 12:10:00,137.69,137.69,137.63,137.65,12638.0,116.4116,116.4116,116.3609,116.3778,12638.0
2017-11-08 12:15:00,137.65,137.72,137.64,137.67,8902.0,116.3778,116.437,116.3693,116.3947,8902.0
2017-11-08 12:20:00,137.67,137.71,137.64,137.69,9427.0,116.3947,116.4285,116.3693,116.4116,9427.0
2017-11-08 12:25:00,137.68,137.71,137.63,137.68,19567.0,116.4032,116.4285,116.3609,116.4032,19567.0
2017-11-08 12:30:00,137.67,137.69,137.64,137.67,12227.0,116.3947,116.4116,116.3693,116.3947,12227.0
2017-11-08 12:35:00,137.66,137.71,137.65,137.7,12220.0,116.3863,116.4285,116.3778,116.4201,12220.0
2017-11-08 12:40:00,137.7,137.71,137.65,137.68,10911.0,116.4201,116.4285,116.3778,116.4032,10911.0
2017-11-08 12:45:00,137.68,137.72,137.68,137.7,11294.0,116.4032,116.437,116.4032,116.4201,11294.0
2017-11-08 12:50:00,137.72,137.76,137.65,137.68,14900.0,116.437,116.4708,116.3778,116.4032,14900.0
2017-11-08 12:55:00,137.69,137.75,137.68,137.74,17130.0,116.4116,116.4623,116.4032,116.4539,17130.0
2017-11-08 13:00:00,137.73,137.86,137.72,137.84,21536.0,116.4454,116.5553,116.437,116.5384,21536.0
2017-11-08 13:05:00,137.86,137.87,137.75,137.76,32631.0,116.5553,116.5638,116.4623,116.4708,32631.0
2017-11-08 13:10:00,137.74,137.76,137.69,137.71,7626.0,116.4539,116.4708,116.4116,116.4285,7626.0
2017-11-08 13:15:00,137.71,137.76,137.61,137.62,13650.0,116.4285,116.4708,116.344,116.3524,13650.0
2017-11-08 13:20:00,137.62,137.63,137.52,137.55,15006.0,116.3524,116.3609,116.2679,116.2933,15006.0
2017-11-08 13:25:00,137.56,137.6,137.51,137.56,14084.0,116.3017,116.3355,116.2594,116.3017,14084.0
2017-11-08 13:30:00,137.54,137.57,137.5,137.55,10482.0,116.2848,116.3102,116.251,116.2933,10482.0
2017-11-08 13:35:00,137.56,137.63,137.56,137.61,8568.0,116.3017,116.3609,116.3017,116.344,8568.0
2017-11-08 13:40:00,137.62,137.67,137.62,137.62,11120.0,116.3524,116.3947,116.3524,116.3524,11120.0
2017-11-08 13:45:00,137.63,137.67,137.58,137.59,26743.0,116.3609,116.3947,116.3186,116.3271,26743.0
2017-11-08 13:50:00,137.59,137.62,137.59,137.61,5697.0,116.3271,116.3524,116.3271,116.344,5697.0
2017-11-08 13:55:00,137.61,137.62,137.58,137.58,4577.0,116.344,116.3524,116.3186,116.3186,4577.0
2017-11-08 14:00:00,137.59,137.61,137.52,137.53,11302.0,116.3271,116.344,116.2679,116.2763,11302.0
2017-11-08 14:05:00,137.52,137.53,137.51,137.52,7647.0,116.2679,116.2763,116.2594,116.2679,7647.0
2017-11-08 14:10:00,137.53,137.61,137.53,137.6,13121.0,116.2763,116.344,116.2763,116.3355,13121.0
2017-11-08 14:15:00,137.6,137.61,137.58,137.6,9467.0,116.3355,116.344,116.3186,116.3355,9467.0
2017-11-08 14:20:00,137.6,137.64,137.55,137.56,18745.0,116.3355,116.3693,116.2933,116.3017,18745.0
2017-11-08 14:25:00,137.56,137.61,137.55,137.59,6220.0,116.3017,116.344,116.2933,116.3271,6220.0
2017-11-08 14:30:00,137.58,137.6,137.51,137.53,27602.0,116.3186,116.3355,116.2594,116.2763,27602.0
2017-11-08 14:35:00,137.53,137.55,137.47,137.49,23816.0,116.2763,116.2933,116.2256,116.2425,23816.0
2017-11-08 14:40:00,137.49,137.54,137.45,137.54,9850.0,116.2425,116.2848,116.2087,116.2848,9850.0
2017-11-08 14:45:00,137.54,137.58,137.53,137.57,9099.0,116.2848,116.3186,116.2763,116.3102,9099.0
2017-11-08 14:50:00,137.58,137.59,137.49,137.49,13419.0,116.3186,116.3271,116.2425,116.2425,13419.0
2017-11-08 14:55:00,137.5,137.58,137.49,137.58,16043.0,116.251,116.3186,116.2425,116.3186,16043.0
2017-11-08 15:00:00,137.58,137.63,137.58,137.58,17774.0,116.3186,116.3609,116.3186,116.3186,17774.0
2017-11-08 15:05:00,137.58,137.6,137.53,137.59,22608.0,116.3186,116.3355,116.2763,116.3271,22608.0
2017-11-08 15:10:00,137.57,137.57,137.47,137.48,6208.0,116.3102,116.3102,116.2256,116.2341,6208.0
2017-11-08 15:15:00,137.47,137.54,137.44,137.54,15989.0,116.2256,116.2848,116.2003,116.2848,15989.0
2017-11-08 15:20:00,137.54,137.55,137.5,137.54,10773.0,116.2848,116.2933,116.251,116.2848,10773.0
2017-11-08 15:25:00,137.54,137.54,137.47,137.48,11082.0,116.2848,116.2848,116.2256,116.2341,11082.0
2017-11-08 15:30:00,137.48,137.55,137.45,137.52,12450.0,116.2341,116.2933,116.2087,116.2679,12450.0
2017-11-08 15:35:00,137.53,137.54,137.52,137.53,17000.0,116.2763,116.2848,116.2679,116.2763,17000.0
2017-11-08 15:40:00,137.53,137.54,137.38,137.39,19369.0,116.2763,116.2848,116.1495,116.158,19369.0
2017-11-08 15:45:00,137.38,137.39,137.29,137.3,48189.0,116.1495,116.158,116.0734,116.0819,48189.0
2017-11-08 15:50:00,137.3,137.32,137.25,137.31,32766.0,116.0819,116.0988,116.0396,116.0903,32766.0
2017-11-08 15:55:00,137.31,137.36,137.18,137.3,110153.0,116.0903,116.1326,115.9804,116.0819,110153.0
2017-11-09 09:30:00,136.44,136.59,135.64,135.94,119286.0,115.3548,115.4816,114.6784,114.9321,119286.0
2017-11-09 09:35:00,135.95,136.52,135.68,136.52,39220.0,114.9405,115.4224,114.7122,115.4224,39220.0
2017-11-09 09:40:00,136.52,136.75,136.28,136.32,47015.0,115.4224,115.6169,115.2195,115.2533,47015.0
2017-11-09 09:45:00,136.35,136.41,136.12,136.12,55958.0,115.2787,115.3294,115.0842,115.0842,55958.0
2017-11-09 09:50:00,136.1,136.25,136.06,136.25,31134.0,115.0673,115.1942,115.0335,115.1942,31134.0
2017-11-09 09:55:00,136.23,136.24,136.1,136.19,24340.0,115.1772,115.1857,115.0673,115.1434,24340.0
2017-11-09 10:00:00,136.2,136.28,136.12,136.12,40103.0,115.1519,115.2195,115.0842,115.0842,40103.0
2017-11-09 10:05:00,136.13,136.23,135.91,136.05,51621.0,115.0927,115.1772,114.9067,115.0251,51621.0
2017-11-09 10:10:00,136.09,136.21,136.07,136.11,30289.0,115.0589,115.1603,115.042,115.0758,30289.0
2017-11-09 10:15:00,136.13,136.21,135.96,136.2,26043.0,115.0927,115.1603,114.949,115.1519,26043.0
2017-11-09 10:20:00,136.23,136.34,136.19,136.34,24706.0,115.1772,115.2702,115.1434,115.2702,24706.0
2017-11-09 10:25:00,136.33,136.49,136.25,136.45,29628.0,115.2618,115.3971,115.1942,115.3632,29628.0
2017-11-09 10:30:00,136.49,136.52,136.19,136.23,30932.0,115.3971,115.4224,115.1434,115.1772,30932.0
2017-11-09 10:35:00,136.2,136.26,136.06,136.15,23042.0,115.1519,115.2026,115.0335,115.1096,23042.0
2017-11-09 10:40:00,136.16,136.16,135.93,136.05,21819.0,115.1181,115.1181,114.9236,115.0251,21819.0
2017-11-09 10:45:00,136.06,136.21,136.05,136.17,29585.0,115.0335,115.1603,115.0251,115.1265,29585.0
2017-11-09 10:50:00,136.16,136.29,136.16,136.22,23291.0,115.1181,115.228,115.1181,115.1688,23291.0
2017-11-09 10:55:00,136.2,136.51,136.2,136.5,20852.0,115.1519,115.414,115.1519,115.4055,20852.0
2017-11-09 11:00:00,136.45,136.55,136.42,136.53,24395.0,115.3632,115.4478,115.3379,115.4309,24395.0
2017-11-09 11:05:00,136.53,136.59,136.53,136.56,34137.0,115.4309,115.4816,115.4309,115.4562,34137.0
2017-11-09 11:10:00,136.55,136.72,136.54,136.56,54230.0,115.4478,115.5915,115.4393,115.4562,54230.0
2017-11-09 11:15:00,136.56,136.64,136.51,136.63,9753.0,115.4562,115.5239,115.414,115.5154,9753.0
2017-11-09 11:20:00,136.63,136.68,136.4,136.42,20652.0,115.5154,115.5577,115.321,115.3379,20652.0
2017-11-09 11:25:00,136.42,136.42,136.26,136.28,11404.0,115.3379,115.3379,115.2026,115.2195,11404.0
2017-11-09 11:30:00,136.28,136.29,136.17,136.19,12461.0,115.2195,115.228,115.1265,115.1434,12461.0
2017-11-09 11:35:00,136.2,136.23,136.17,136.17,11597.0,115.1519,115.1772,115.1265,115.1265,11597.0
2017-11-09 11:40:00,136.17,136.17,136.05,136.06,15168.0,115.1265,115.1265,115.0251,115.0335,15168.0
2017-11-09 11:45:00,136.05,136.05,135.78,135.89,25669.0,115.0251,115.0251,114.7968,114.8898,25669.0
2017-11-09 11:50:00,135.92,135.98,135.65,135.8,20040.0,114.9152,114.9659,114.6869,114.8137,20040.0
2017-11-09 11:55:00,135.83,136.0,135.76,136.0,11769.0,114.8391,114.9828,114.7799,114.9828,11769.0
2017-11-09 12:00:00,135.97,136.0,135.68,135.7,16659.0,114.9574,114.9828,114.7122,114.7292,16659.0
2017-11-09 12:05:00,135.72,135.77,135.54,135.56,26140.0,114.7461,114.7883,114.5939,114.6108,26140.0
2017-11-09 12:10:00,135.59,135.6,135.16,135.18,46857.0,114.6362,114.6446,114.2726,114.2895,46857.0
2017-11-09 12:15:00,135.14,135.21,135.04,135.11,25100.0,114.2557,114.3149,114.1711,114.2303,25100.0
2017-11-09 12:20:00,135.07,135.21,135.06,135.17,27235.0,114.1965,114.3149,114.1881,114.2811,27235.0
2017-11-09 12:25:00,135.17,135.18,135.05,135.06,33141.0,114.2811,114.2895,114.1796,114.1881,33141.0
2017-11-09 12:30:00,135.05,135.06,134.65,134.68,65830.0,114.1796,114.1881,113.8414,113.8668,65830.0
2017-11-09 12:35:00,134.68,134.94,134.68,134.8,31187.0,113.8668,114.0866,113.8668,113.9682,31187.0
2017-11-09 12:40:00,134.83,134.93,134.7,134.8,33912.0,113.9936,114.0781,113.8837,113.9682,33912.0
2017-11-09 12:45:00,134.78,134.83,134.66,134.79,34073.0,113.9513,113.9936,113.8499,113.9598,34073.0
2017-11-09 12:50:00,134.78,134.97,134.72,134.96,21963.0,113.9513,114.112,113.9006,114.1035,21963.0
2017-11-09 12:55:00,134.97,135.12,134.92,135.08,24406.0,114.112,114.2388,114.0697,114.205,24406.0
2017-11-09 13:00:00,135.06,135.1,135.02,135.05,20580.0,114.1881,114.2219,114.1542,114.1796,20580.0
2017-11-09 13:05:00,135.03,135.14,135.02,135.12,16463.0,114.1627,114.2557,114.1542,114.2388,16463.0
2017-11-09 13:10:00,135.12,135.17,135.05,135.17,14448.0,114.2388,114.2811,114.1796,114.2811,14448.0
2017-11-09 13:15:00,135.17,135.19,135.11,135.17,13921.0,114.2811,114.298,114.2303,114.2811,13921.0
2017-11-09 13:20:00,135.17,135.29,135.14,135.15,15640.0,114.2811,114.3825,114.2557,114.2641,15640.0
2017-11-09 13:25:00,135.15,135.31,135.14,135.29,17900.0,114.2641,114.3994,114.2557,114.3825,17900.0
2017-11-09 13:30:00,135.29,135.4,135.29,135.38,16033.0,114.3825,114.4755,114.3825,114.4586,16033.0
2017-11-09 13:35:00,135.38,135.52,135.31,135.32,18650.0,114.4586,114.577,114.3994,114.4079,18650.0
2017-11-09 13:40:00,135.3,135.37,135.26,135.33,9830.0,114.391,114.4501,114.3571,114.4163,9830.0
2017-11-09 13:45:00,135.33,135.44,135.33,135.42,12891.0,114.4163,114.5093,114.4163,114.4924,12891.0
2017-11-09 13:50:00,135.41,135.44,135.3,135.31,16125.0,114.484,114.5093,114.391,114.3994,16125.0
2017-11-09 13:55:00,135.31,135.33,135.16,135.16,18854.0,114.3994,114.4163,114.2726,114.2726,18854.0
2017-11-09 14:00:00,135.16,135.23,134.93,134.93,47764.0,114.2726,114.3318,114.0781,114.0781,47764.0
2017-11-09 14:05:00,134.94,135.12,134.93,135.12,29169.0,114.0866,114.2388,114.0781,114.2388,29169.0
2017-11-09 14:10:00,135.12,135.14,135.04,135.1,43604.0,114.2388,114.2557,114.1711,114.2219,43604.0
2017-11-09 14:15:00,135.11,135.19,134.99,135.02,50557.0,114.2303,114.298,114.1289,114.1542,50557.0
2017-11-09 14:20:00,135.03,135.09,134.98,135.01,38643.0,114.1627,114.2134,114.1204,114.1458,38643.0
2017-11-09 14:25:00,135.0,135.06,134.85,134.85,36578.0,114.1373,114.1881,114.0105,114.0105,36578.0
2017-11-09 14:30:00,134.84,135.14,134.82,135.12,44959.0,114.0021,114.2557,113.9851,114.2388,44959.0
2017-11-09 14:35:00,135.12,135.12,134.86,134.94,34265.0,114.2388,114.2388,114.019,114.0866,34265.0
2017-11-09 14:40:00,134.94,134.96,134.85,134.9,18333.0,114.0866,114.1035,114.0105,114.0528,18333.0
2017-11-09 14:45:00,134.88,134.93,134.81,134.91,17777.0,114.0359,114.0781,113.9767,114.0612,17777.0
2017-11-09 14:50:00,134.91,134.98,134.9,134.95,15871.0,114.0612,114.1204,114.0528,114.0951,15871.0
2017-11-09 14:55:00,134.95,135.04,134.94,135.03,17418.0,114.0951,114.1711,114.0866,114.1627,17418.0
2017-11-09 15:00:00,135.02,135.1,134.98,135.0,20672.0,114.1542,114.2219,114.1204,114.1373,20672.0
2017-11-09 15:05:00,135.0,135.14,135.0,135.11,25393.0,114.1373,114.2557,114.1373,114.2303,25393.0
2017-11-09 15:10:00,135.1,135.11,134.95,134.98,17209.0,114.2219,114.2303,114.0951,114.1204,17209.0
2017-11-09 15:15:00,134.98,135.03,134.93,135.01,18609.0,114.1204,114.1627,114.0781,114.1458,18609.0
2017-11-09 15:20:00,135.01,135.08,134.98,135.07,19736.0,114.1458,114.205,114.1204,114.1965,19736.0
2017-11-09 15:25:00,135.06,135.15,135.02,135.13,26031.0,114.1881,114.2641,114.1542,114.2472,26031.0
2017-11-09 15:30:00,135.13,135.22,135.12,135.21,29069.0,114.2472,114.3233,114.2388,114.3149,29069.0
2017-11-09 15:35:00,135.21,135.32,135.2,135.3,32594.0,114.3149,114.4079,114.3064,114.391,32594.0
2017-11-09 15:40:00,135.32,135.42,135.27,135.37,42855.0,114.4079,114.4924,114.3656,114.4501,42855.0
2017-11-09 15:45:00,135.38,135.41,135.33,135.4,53960.0,114.4586,114.484,114.4163,114.4755,53960.0
2017-11-09 15:50:00,135.43,135.55,135.42,135.52,58921.0,114.5009,114.6023,114.4924,114.577,58921.0
2017-11-09 15:55:00,135.51,135.58,135.33,135.36,144878.0,114.5685,114.6277,114.4163,114.4417,144878.0
2017-11-10 09:30:00,135.09,135.73,135.07,135.63,97491.0,114.2134,114.7545,114.1965,114.67,97491.0
2017-11-10 09:35:00,135.67,136.03,135.67,135.98,54877.0,114.7038,115.0082,114.7038,114.9659,54877.0
2017-11-10 09:40:00,135.99,136.09,135.89,135.91,20750.0,114.9743,115.0589,114.8898,114.9067,20750.0
2017-11-10 09:45:00,135.94,136.34,135.8,136.24,64194.0,114.9321,115.2702,114.8137,115.1857,64194.0
2017-11-10 09:50:00,136.19,136.28,136.02,136.24,31009.0,115.1434,115.2195,114.9997,115.1857,31009.0
2017-11-10 09:55:00,136.27,136.5,136.27,136.5,18487.0,115.2111,115.4055,115.2111,115.4055,18487.0
2017-11-10 10:00:00,136.44,136.48,136.33,136.45,19773.0,115.3548,115.3886,115.2618,115.3632,19773.0
2017-11-10 10:05:00,136.46,136.53,136.36,136.47,23782.0,115.3717,115.4309,115.2872,115.3802,23782.0
2017-11-10 10:10:00,136.49,136.63,136.47,136.56,24974.0,115.3971,115.5154,115.3802,115.4562,24974.0
2017-11-10 10:15:00,136.56,136.71,136.56,136.68,33064.0,115.4562,115.5831,115.4562,115.5577,33064.0
2017-11-10 10:20:00,136.7,136.89,136.7,136.89,16197.0,115.5746,115.7353,115.5746,115.7353,16197.0
2017-11-10 10:25:00,136.86,136.89,136.45,136.45,21509.0,115.7099,115.7353,115.3632,115.3632,21509.0
2017-11-10 10:30:00,136.48,136.51,136.08,136.08,18470.0,115.3886,115.414,115.0504,115.0504,18470.0
2017-11-10 10:35:00,136.11,136.32,136.1,136.31,27186.0,115.0758,115.2533,115.0673,115.2449,27186.0
2017-11-10 10:40:00,136.34,136.4,136.19,136.31,10026.0,115.2702,115.321,115.1434,115.2449,10026.0
2017-11-10 10:45:00,136.31,136.35,136.21,136.35,11198.0,115.2449,115.2787,115.1603,115.2787,11198.0
2017-11-10 10:50:00,136.36,136.36,136.24,136.31,8129.0,115.2872,115.2872,115.1857,115.2449,8129.0
2017-11-10 10:55:00,136.28,136.37,136.27,136.29,19073.0,115.2195,115.2956,115.2111,115.228,19073.0
2017-11-10 11:00:00,136.28,136.28,136.18,136.22,14858.0,115.2195,115.2195,115.135,115.1688,14858.0
2017-11-10 11:05:00,136.21,136.21,136.08,136.1,15329.0,115.1603,115.1603,115.0504,115.0673,15329.0
2017-11-10 11:10:00,136.09,136.11,135.96,136.05,24333.0,115.0589,115.0758,114.949,115.0251,24333.0
2017-11-10 11:15:00,136.05,136.06,135.96,136.0,13904.0,115.0251,115.0335,114.949,114.9828,13904.0
2017-11-10 11:20:00,136.0,136.0,135.87,135.88,20663.0,114.9828,114.9828,114.8729,114.8813,20663.0
2017-11-10 11:25:00,135.87,135.88,135.78,135.81,26643.0,114.8729,114.8813,114.7968,114.8222,26643.0
2017-11-10 11:30:00,135.82,136.06,135.81,136.04,15508.0,114.8306,115.0335,114.8222,115.0166,15508.0
2017-11-10 11:35:00,136.05,136.31,136.05,136.31,12465.0,115.0251,115.2449,115.0251,115.2449,12465.0
2017-11-10 11:40:00,136.31,136.46,136.27,136.29,15801.0,115.2449,115.3717,115.2111,115.228,15801.0
2017-11-10 11:45:00,136.29,136.31,136.21,136.25,6232.0,115.228,115.2449,115.1603,115.1942,6232.0
2017-11-10 11:50:00,136.23,136.33,136.2,136.29,6890.0,115.1772,115.2618,115.1519,115.228,6890.0
2017-11-10 11:55:00,136.3,136.3,136.19,136.23,5414.0,115.2364,115.2364,115.1434,115.1772,5414.0
2017-11-10 12:00:00,136.22,136.3,136.14,136.22,9676.0,115.1688,115.2364,115.1012,115.1688,9676.0
2017-11-10 12:05:00,136.23,136.35,136.23,136.29,7795.0,115.1772,115.2787,115.1772,115.228,7795.0
2017-11-10 12:10:00,136.3,136.32,136.25,136.29,7303.0,115.2364,115.2533,115.1942,115.228,7303.0
2017-11-10 12:15:00,136.27,136.28,136.19,136.23,10361.0,115.2111,115.2195,115.1434,115.1772,10361.0
2017-11-10 12:20:00,136.25,136.29,136.21,136.25,4973.0,115.1942,115.228,115.1603,115.1942,4973.0
2017-11-10 12:25:00,136.24,136.26,136.2,136.23,18245.0,115.1857,115.2026,115.1519,115.1772,18245.0
2017-11-10 12:30:00,136.22,136.22,136.08,136.11,5778.0,115.1688,115.1688,115.0504,115.0758,5778.0
2017-11-10 12:35:00,136.11,136.13,136.08,136.11,5747.0,115.0758,115.0927,115.0504,115.0758,5747.0
2017-11-10 12:40:00,136.1,136.19,136.09,136.19,4068.0,115.0673,115.1434,115.0589,115.1434,4068.0
2017-11-10 12:45:00,136.21,136.26,136.17,136.18,4838.0,115.1603,115.2026,115.1265,115.135,4838.0
2017-11-10 12:50:00,136.2,136.24,136.13,136.24,4757.0,115.1519,115.1857,115.0927,115.1857,4757.0
2017-11-10 12:55:00,136.22,136.22,136.07,136.07,10912.0,115.1688,115.1688,115.042,115.042,10912.0
2017-11-10 13:00:00,136.08,136.09,136.06,136.06,2722.0,115.0504,115.0589,115.0335,115.0335,2722.0
2017-11-10 13:05:00,136.06,136.08,135.99,136.04,6946.0,115.0335,115.0504,114.9743,115.0166,6946.0
2017-11-10 13:10:00,136.03,136.09,136.03,136.03,7161.0,115.0082,115.0589,115.0082,115.0082,7161.0
2017-11-10 13:15:00,136.02,136.09,135.99,136.08,5190.0,114.9997,115.0589,114.9743,115.0504,5190.0
2017-11-10 13:20:00,136.06,136.08,135.97,136.08,7812.0,115.0335,115.0504,114.9574,115.0504,7812.0
2017-11-10 13:25:00,136.09,136.15,136.08,136.09,5696.0,115.0589,115.1096,115.0504,115.0589,5696.0
2017-11-10 13:30:00,136.09,136.15,136.09,136.12,5880.0,115.0589,115.1096,115.0589,115.0842,5880.0
2017-11-10 13:35:00,136.12,136.13,136.08,136.08,5500.0,115.0842,115.0927,115.0504,115.0504,5500.0
2017-11-10 13:40:00,136.08,136.16,135.9,136.0,39916.0,115.0504,115.1181,114.8982,114.9828,39916.0
2017-11-10 13:45:00,135.98,136.02,135.92,135.94,8975.0,114.9659,114.9997,114.9152,114.9321,8975.0
2017-11-10 13:50:00,135.92,135.98,135.86,135.95,7957.0,114.9152,114.9659,114.8644,114.9405,7957.0
2017-11-10 13:55:00,135.96,136.05,135.96,136.01,8306.0,114.949,115.0251,114.949,114.9912,8306.0
2017-11-10 14:00:00,136.01,136.26,136.01,136.26,45470.0,114.9912,115.2026,114.9912,115.2026,45470.0
2017-11-10 14:05:00,136.26,136.29,136.22,136.27,5622.0,115.2026,115.228,115.1688,115.2111,5622.0
2017-11-10 14:10:00,136.27,136.33,136.26,136.31,17612.0,115.2111,115.2618,115.2026,115.2449,17612.0
2017-11-10 14:15:00,136.32,136.32,136.24,136.24,10039.0,115.2533,115.2533,115.1857,115.1857,10039.0
2017-11-10 14:20:00,136.25,136.31,136.25,136.3,11832.0,115.1942,115.2449,115.1942,115.2364,11832.0
2017-11-10 14:25:00,136.3,136.38,136.29,136.36,12836.0,115.2364,115.3041,115.228,115.2872,12836.0
2017-11-10 14:30:00,136.36,136.39,136.28,136.34,14666.0,115.2872,115.3125,115.2195,115.2702,14666.0
2017-11-10 14:35:00,136.35,136.43,136.35,136.4,11535.0,115.2787,115.3463,115.2787,115.321,11535.0
2017-11-10 14:40:00,136.39,136.44,136.37,136.43,8068.0,115.3125,115.3548,115.2956,115.3463,8068.0
2017-11-10 14:45:00,136.43,136.45,136.39,136.44,9738.0,115.3463,115.3632,115.3125,115.3548,9738.0
2017-11-10 14:50:00,136.44,136.44,136.38,136.43,7655.0,115.3548,115.3548,115.3041,115.3463,7655.0
2017-11-10 14:55:00,136.42,136.52,136.38,136.49,14622.0,115.3379,115.4224,115.3041,115.3971,14622.0
2017-11-10 15:00:00,136.5,136.51,136.42,136.44,9441.0,115.4055,115.414,115.3379,115.3548,9441.0
2017-11-10 15:05:00,136.47,136.47,136.35,136.35,7610.0,115.3802,115.3802,115.2787,115.2787,7610.0
2017-11-10 15:10:00,136.36,136.45,136.35,136.41,13376.0,115.2872,115.3632,115.2787,115.3294,13376.0
2017-11-10 15:15:00,136.4,136.44,136.37,136.39,18960.0,115.321,115.3548,115.2956,115.3125,18960.0
2017-11-10 15:20:00,136.38,136.52,136.33,136.52,17586.0,115.3041,115.4224,115.2618,115.4224,17586.0
2017-11-10 15:25:00,136.51,136.53,136.48,136.5,9222.0,115.414,115.4309,115.3886,115.4055,9222.0
2017-11-10 15:30:00,136.5,136.53,136.48,136.49,19977.0,115.4055,115.4309,115.3886,115.3971,19977.0
2017-11-10 15:35:00,136.49,136.52,136.4,136.4,20215.0,115.3971,115.4224,115.321,115.321,20215.0
2017-11-10 15:40:00,136.4,136.5,136.39,136.49,24275.0,115.321,115.4055,115.3125,115.3971,24275.0
2017-11-10 15:45:00,136.5,136.61,136.45,136.6,31266.0,115.4055,115.4985,115.3632,115.4901,31266.0
2017-11-10 15:50:00,136.61,136.69,136.55,136.66,50940.0,115.4985,115.5662,115.4478,115.5408,50940.0
2017-11-10 15:55:00,136.66,136.67,136.51,136.53,116345.0,115.5408,115.5492,115.414,115.4309,116345.0
2017-11-13 09:30:00,135.53,135.97,134.87,135.58,121745.0,114.5854,114.9574,114.0274,114.6277,121745.0
2017-11-13 09:35:00,135.5,135.57,134.96,134.96,42445.0,114.5601,114.6192,114.1035,114.1035,42445.0
2017-11-13 09:40:00,134.92,135.55,134.9,135.44,28575.0,114.0697,114.6023,114.0528,114.5093,28575.0
2017-11-13 09:45:00,135.53,135.79,135.5,135.75,32923.0,114.5854,114.8052,114.5601,114.7714,32923.0
2017-11-13 09:50:00,135.74,136.07,135.69,135.93,56529.0,114.763,115.042,114.7207,114.9236,56529.0
2017-11-13 09:55:00,135.93,135.95,135.8,135.89,10084.0,114.9236,114.9405,114.8137,114.8898,10084.0
2017-11-13 10:00:00,135.9,136.0,135.84,135.93,35580.0,114.8982,114.9828,114.8475,114.9236,35580.0
2017-11-13 10:05:00,135.93,136.09,135.86,136.07,18274.0,114.9236,115.0589,114.8644,115.042,18274.0
2017-11-13 10:10:00,136.09,136.39,136.09,136.25,16171.0,115.0589,115.3125,115.0589,115.1942,16171.0
2017-11-13 10:15:00,136.24,136.27,135.95,135.99,11645.0,115.1857,115.2111,114.9405,114.9743,11645.0
2017-11-13 10:20:00,136.01,136.21,136.01,136.21,14351.0,114.9912,115.1603,114.9912,115.1603,14351.0
2017-11-13 10:25:00,136.19,136.21,136.02,136.06,9359.0,115.1434,115.1603,114.9997,115.0335,9359.0
2017-11-13 10:30:00,136.1,136.12,136.0,136.09,12288.0,115.0673,115.0842,114.9828,115.0589,12288.0
2017-11-13 10:35:00,136.12,136.2,136.11,136.19,7004.0,115.0842,115.1519,115.0758,115.1434,7004.0
2017-11-13 10:40:00,136.19,136.24,136.1,136.14,11199.0,115.1434,115.1857,115.0673,115.1012,11199.0
2017-11-13 10:45:00,136.14,136.16,136.05,136.07,11014.0,115.1012,115.1181,115.0251,115.042,11014.0
2017-11-13 10:50:00,136.08,136.12,136.04,136.07,12245.0,115.0504,115.0842,115.0166,115.042,12245.0
2017-11-13 10:55:00,136.11,136.2,136.11,136.19,24283.0,115.0758,115.1519,115.0758,115.1434,24283.0
2017-11-13 11:00:00,136.2,136.2,135.94,135.99,8229.0,115.1519,115.1519,114.9321,114.9743,8229.0
2017-11-13 11:05:00,135.98,136.01,135.91,135.96,7920.0,114.9659,114.9912,114.9067,114.949,7920.0
2017-11-13 11:10:00,135.95,136.11,135.94,136.04,20609.0,114.9405,115.0758,114.9321,115.0166,20609.0
2017-11-13 11:15:00,136.05,136.22,135.94,136.22,22667.0,115.0251,115.1688,114.9321,115.1688,22667.0
2017-11-13 11:20:00,136.22,136.34,136.22,136.25,8605.0,115.1688,115.2702,115.1688,115.1942,8605.0
2017-11-13 11:25:00,136.23,136.29,136.14,136.19,8502.0,115.1772,115.228,115.1012,115.1434,8502.0
2017-11-13 11:30:00,136.2,136.23,136.13,136.2,8628.0,115.1519,115.1772,115.0927,115.1519,8628.0
2017-11-13 11:35:00,136.2,136.33,136.2,136.3,10140.0,115.1519,115.2618,115.1519,115.2364,10140.0
2017-11-13 11:40:00,136.27,136.34,136.26,136.34,6604.0,115.2111,115.2702,115.2026,115.2702,6604.0
2017-11-13 11:45:00,136.32,136.35,136.28,136.34,11128.0,115.2533,115.2787,115.2195,115.2702,11128.0
2017-11-13 11:50:00,136.33,136.34,136.29,136.32,20027.0,115.2618,115.2702,115.228,115.2533,20027.0
2017-11-13 11:55:00,136.34,136.35,136.26,136.35,10225.0,115.2702,115.2787,115.2026,115.2787,10225.0
2017-11-13 12:00:00,136.35,136.41,136.31,136.34,6707.0,115.2787,115.3294,115.2449,115.2702,6707.0
2017-11-13 12:05:00,136.36,136.44,136.33,136.43,5900.0,115.2872,115.3548,115.2618,115.3463,5900.0
2017-11-13 12:10:00,136.44,136.46,136.37,136.4,6195.0,115.3548,115.3717,115.2956,115.321,6195.0
2017-11-13 12:15:00,136.39,136.42,136.32,136.35,9637.0,115.3125,115.3379,115.2533,115.2787,9637.0
2017-11-13 12:20:00,136.34,136.36,136.25,136.34,12394.0,115.2702,115.2872,115.1942,115.2702,12394.0
2017-11-13 12:25:00,136.32,136.36,136.27,136.29,6514.0,115.2533,115.2872,115.2111,115.228,6514.0
2017-11-13 12:30:00,136.28,136.31,136.26,136.29,6883.0,115.2195,115.2449,115.2026,115.228,6883.0
2017-11-13 12:35:00,136.29,136.37,136.27,136.34,5820.0,115.228,115.2956,115.2111,115.2702,5820.0
2017-11-13 12:40:00,136.34,136.41,136.29,136.4,7724.0,115.2702,115.3294,115.228,115.321,7724.0
2017-11-13 12:45:00,136.41,136.42,136.32,136.42,10369.0,115.3294,115.3379,115.2533,115.3379,10369.0
2017-11-13 12:50:00,136.4,136.44,136.35,136.37,5193.0,115.321,115.3548,115.2787,115.2956,5193.0
2017-11-13 12:55:00,136.38,136.39,136.34,136.39,6807.0,115.3041,115.3125,115.2702,115.3125,6807.0
2017-11-13 13:00:00,136.38,136.4,136.3,136.37,13748.0,115.3041,115.321,115.2364,115.2956,13748.0
2017-11-13 13:05:00,136.38,136.39,136.23,136.23,7875.0,115.3041,115.3125,115.1772,115.1772,7875.0
2017-11-13 13:10:00,136.23,136.3,136.23,136.3,4807.0,115.1772,115.2364,115.1772,115.2364,4807.0
2017-11-13 13:15:00,136.32,136.35,136.32,136.34,5084.0,115.2533,115.2787,115.2533,115.2702,5084.0
2017-11-13 13:20:00,136.34,136.38,136.32,136.35,6333.0,115.2702,115.3041,115.2533,115.2787,6333.0
2017-11-13 13:25:00,136.34,136.41,136.34,136.34,12138.0,115.2702,115.3294,115.2702,115.2702,12138.0
2017-11-13 13:30:00,136.33,136.37,136.31,136.36,6873.0,115.2618,115.2956,115.2449,115.2872,6873.0
2017-11-13 13:35:00,136.36,136.36,136.28,136.33,9833.0,115.2872,115.2872,115.2195,115.2618,9833.0
2017-11-13 13:40:00,136.33,136.45,136.33,136.36,35980.0,115.2618,115.3632,115.2618,115.2872,35980.0
2017-11-13 13:45:00,136.36,136.36,136.25,136.25,5650.0,115.2872,115.2872,115.1942,115.1942,5650.0
2017-11-13 13:50:00,136.24,136.24,136.02,136.05,34474.0,115.1857,115.1857,114.9997,115.0251,34474.0
2017-11-13 13:55:00,136.07,136.22,136.07,136.16,11277.0,115.042,115.1688,115.042,115.1181,11277.0
2017-11-13 14:00:00,136.15,136.22,136.15,136.2,11515.0,115.1096,115.1688,115.1096,115.1519,11515.0
2017-11-13 14:05:00,136.2,136.21,136.03,136.05,28731.0,115.1519,115.1603,115.0082,115.0251,28731.0
2017-11-13 14:10:00,136.05,136.15,136.05,136.13,10281.0,115.0251,115.1096,115.0251,115.0927,10281.0
2017-11-13 14:15:00,136.15,136.18,136.11,136.18,10105.0,115.1096,115.135,115.0758,115.135,10105.0
2017-11-13 14:20:00,136.19,136.23,136.13,136.13,10242.0,115.1434,115.1772,115.0927,115.0927,10242.0
2017-11-13 14:25:00,136.13,136.26,136.13,136.26,12831.0,115.0927,115.2026,115.0927,115.2026,12831.0
2017-11-13 14:30:00,136.24,136.28,136.21,136.21,6832.0,115.1857,115.2195,115.1603,115.1603,6832.0
2017-11-13 14:35:00,136.2,136.25,136.19,136.21,8819.0,115.1519,115.1942,115.1434,115.1603,8819.0
2017-11-13 14:40:00,136.22,136.28,136.22,136.25,6111.0,115.1688,115.2195,115.1688,115.1942,6111.0
2017-11-13 14:45:00,136.25,136.27,136.25,136.25,8499.0,115.1942,115.2111,115.1942,115.1942,8499.0
2017-11-13 14:50:00,136.25,136.3,136.24,136.27,8682.0,115.1942,115.2364,115.1857,115.2111,8682.0
2017-11-13 14:55:00,136.27,136.37,136.27,136.34,7877.0,115.2111,115.2956,115.2111,115.2702,7877.0
2017-11-13 15:00:00,136.34,136.34,136.27,136.27,12077.0,115.2702,115.2702,115.2111,115.2111,12077.0
2017-11-13 15:05:00,136.28,136.4,136.27,136.36,11662.0,115.2195,115.321,115.2111,115.2872,11662.0
2017-11-13 15:10:00,136.35,136.41,136.34,136.41,15962.0,115.2787,115.3294,115.2702,115.3294,15962.0
2017-11-13 15:15:00,136.41,136.43,136.21,136.37,58580.0,115.3294,115.3463,115.1603,115.2956,58580.0
2017-11-13 15:20:00,136.36,136.37,136.22,136.32,45554.0,115.2872,115.2956,115.1688,115.2533,45554.0
2017-11-13 15:25:00,136.32,136.38,136.32,136.35,18202.0,115.2533,115.3041,115.2533,115.2787,18202.0
2017-11-13 15:30:00,136.36,136.39,136.3,136.3,37429.0,115.2872,115.3125,115.2364,115.2364,37429.0
2017-11-13 15:35:00,136.29,136.35,136.25,136.29,20845.0,115.228,115.2787,115.1942,115.228,20845.0
2017-11-13 15:40:00,136.27,136.33,136.24,136.29,27320.0,115.2111,115.2618,115.1857,115.228,27320.0
2017-11-13 15:45:00,136.3,136.37,136.27,136.35,32806.0,115.2364,115.2956,115.2111,115.2787,32806.0
2017-11-13 15:50:00,136.36,136.49,136.34,136.48,53973.0,115.2872,115.3971,115.2702,115.3886,53973.0
2017-11-13 15:55:00,136.49,136.55,136.48,136.53,92088.0,115.3971,115.4478,115.3886,115.4309,92088.0
2017-11-14 09:30:00,138.0,138.12,137.5,137.8,178381.0,116.6737,116.7752,116.251,116.5046,178381.0
2017-11-14 09:35:00,137.73,137.83,137.3,137.32,78719.0,116.4454,116.53,116.0819,116.0988,78719.0
2017-11-14 09:40:00,137.32,137.53,137.28,137.28,57657.0,116.0988,116.2763,116.065,116.065,57657.0
2017-11-14 09:45:00,137.38,137.55,137.32,137.39,77909.0,116.1495,116.2933,116.0988,116.158,77909.0
2017-11-14 09:50:00,137.4,137.65,137.4,137.43,94844.0,116.1664,116.3778,116.1664,116.1918,94844.0
2017-11-14 09:55:00,137.44,137.57,137.34,137.47,37848.0,116.2003,116.3102,116.1157,116.2256,37848.0
2017-11-14 10:00:00,137.47,137.48,137.27,137.31,39564.0,116.2256,116.2341,116.0565,116.0903,39564.0
2017-11-14 10:05:00,137.29,137.55,137.23,137.4,36595.0,116.0734,116.2933,116.0227,116.1664,36595.0
2017-11-14 10:10:00,137.39,137.43,137.12,137.26,31061.0,116.158,116.1918,115.9297,116.0481,31061.0
2017-11-14 10:15:00,137.26,137.29,136.99,136.99,37157.0,116.0481,116.0734,115.8198,115.8198,37157.0
2017-11-14 10:20:00,137.02,137.02,136.76,136.76,42046.0,115.8452,115.8452,115.6253,115.6253,42046.0
2017-11-14 10:25:00,136.76,136.78,136.61,136.69,89809.0,115.6253,115.6423,115.4985,115.5662,89809.0
2017-11-14 10:30:00,136.68,136.68,136.47,136.58,33110.0,115.5577,115.5577,115.3802,115.4732,33110.0
2017-11-14 10:35:00,136.57,136.98,136.57,136.95,28293.0,115.4647,115.8113,115.4647,115.786,28293.0
2017-11-14 10:40:00,136.95,137.12,136.88,137.05,33832.0,115.786,115.9297,115.7268,115.8705,33832.0
2017-11-14 10:45:00,137.04,137.43,136.89,137.27,91069.0,115.8621,116.1918,115.7353,116.0565,91069.0
2017-11-14 10:50:00,137.27,137.5,137.16,137.45,43080.0,116.0565,116.251,115.9635,116.2087,43080.0
2017-11-14 10:55:00,137.44,137.47,137.23,137.38,38147.0,116.2003,116.2256,116.0227,116.1495,38147.0
2017-11-14 11:00:00,137.42,137.47,137.22,137.22,22826.0,116.1833,116.2256,116.0143,116.0143,22826.0
2017-11-14 11:05:00,137.26,137.45,137.26,137.45,13807.0,116.0481,116.2087,116.0481,116.2087,13807.0
2017-11-14 11:10:00,137.44,137.55,137.34,137.37,25173.0,116.2003,116.2933,116.1157,116.1411,25173.0
2017-11-14 11:15:00,137.38,137.49,137.31,137.35,30828.0,116.1495,116.2425,116.0903,116.1242,30828.0
2017-11-14 11:20:00,137.34,137.43,137.32,137.33,16418.0,116.1157,116.1918,116.0988,116.1073,16418.0
2017-11-14 11:25:00,137.32,137.35,137.18,137.18,17424.0,116.0988,116.1242,115.9804,115.9804,17424.0
2017-11-14 11:30:00,137.17,137.32,137.17,137.25,17283.0,115.972,116.0988,115.972,116.0396,17283.0
2017-11-14 11:35:00,137.25,137.25,137.17,137.21,13218.0,116.0396,116.0396,115.972,116.0058,13218.0
2017-11-14 11:40:00,137.2,137.23,136.9,137.11,30173.0,115.9973,116.0227,115.7437,115.9213,30173.0
2017-11-14 11:45:00,137.09,137.16,136.99,137.13,19705.0,115.9043,115.9635,115.8198,115.9382,19705.0
2017-11-14 11:50:00,137.14,137.28,137.12,137.28,12821.0,115.9466,116.065,115.9297,116.065,12821.0
2017-11-14 11:55:00,137.27,137.39,137.23,137.3,36644.0,116.0565,116.158,116.0227,116.0819,36644.0
2017-11-14 12:00:00,137.31,137.38,137.23,137.27,13238.0,116.0903,116.1495,116.0227,116.0565,13238.0
2017-11-14 12:05:00,137.24,137.35,137.15,137.15,26395.0,116.0312,116.1242,115.9551,115.9551,26395.0
2017-11-14 12:10:00,137.17,137.24,137.15,137.17,38622.0,115.972,116.0312,115.9551,115.972,38622.0
2017-11-14 12:15:00,137.18,137.24,137.12,137.23,20906.0,115.9804,116.0312,115.9297,116.0227,20906.0
2017-11-14 12:20:00,137.23,137.43,137.18,137.43,20760.0,116.0227,116.1918,115.9804,116.1918,20760.0
2017-11-14 12:25:00,137.42,137.42,137.28,137.3,19776.0,116.1833,116.1833,116.065,116.0819,19776.0
2017-11-14 12:30:00,137.31,137.37,137.26,137.27,14722.0,116.0903,116.1411,116.0481,116.0565,14722.0
2017-11-14 12:35:00,137.27,137.29,137.2,137.28,13836.0,116.0565,116.0734,115.9973,116.065,13836.0
2017-11-14 12:40:00,137.29,137.31,137.25,137.28,17277.0,116.0734,116.0903,116.0396,116.065,17277.0
2017-11-14 12:45:00,137.3,137.3,137.25,137.28,10958.0,116.0819,116.0819,116.0396,116.065,10958.0
2017-11-14 12:50:00,137.27,137.29,137.17,137.22,22169.0,116.0565,116.0734,115.972,116.0143,22169.0
2017-11-14 12:55:00,137.21,137.21,137.09,137.12,13057.0,116.0058,116.0058,115.9043,115.9297,13057.0
2017-11-14 13:00:00,137.1,137.15,137.04,137.07,11113.0,115.9128,115.9551,115.8621,115.8874,11113.0
2017-11-14 13:05:00,137.07,137.19,137.05,137.18,12950.0,115.8874,115.9889,115.8705,115.9804,12950.0
2017-11-14 13:10:00,137.19,137.3,137.19,137.3,11316.0,115.9889,116.0819,115.9889,116.0819,11316.0
2017-11-14 13:15:00,137.29,137.29,137.22,137.23,8060.0,116.0734,116.0734,116.0143,116.0227,8060.0
2017-11-14 13:20:00,137.22,137.26,137.2,137.2,8761.0,116.0143,116.0481,115.9973,115.9973,8761.0
2017-11-14 13:25:00,137.22,137.23,137.18,137.2,14261.0,116.0143,116.0227,115.9804,115.9973,14261.0
2017-11-14 13:30:00,137.2,137.23,137.18,137.21,9558.0,115.9973,116.0227,115.9804,116.0058,9558.0
2017-11-14 13:35:00,137.2,137.21,137.14,137.2,12928.0,115.9973,116.0058,115.9466,115.9973,12928.0
2017-11-14 13:40:00,137.21,137.25,137.19,137.23,6311.0,116.0058,116.0396,115.9889,116.0227,6311.0
2017-11-14 13:45:00,137.24,137.38,137.24,137.33,25452.0,116.0312,116.1495,116.0312,116.1073,25452.0
2017-11-14 13:50:00,137.34,137.34,137.29,137.3,9675.0,116.1157,116.1157,116.0734,116.0819,9675.0
2017-11-14 13:55:00,137.31,137.5,137.3,137.47,23155.0,116.0903,116.251,116.0819,116.2256,23155.0
2017-11-14 14:00:00,137.44,137.44,137.26,137.28,19248.0,116.2003,116.2003,116.0481,116.065,19248.0
2017-11-14 14:05:00,137.3,137.38,137.3,137.35,21993.0,116.0819,116.1495,116.0819,116.1242,21993.0
2017-11-14 14:10:00,137.33,137.37,137.19,137.26,12353.0,116.1073,116.1411,115.9889,116.0481,12353.0
2017-11-14 14:15:00,137.27,137.28,137.2,137.22,7616.0,116.0565,116.065,115.9973,116.0143,7616.0
2017-11-14 14:20:00,137.22,137.25,137.19,137.22,17983.0,116.0143,116.0396,115.9889,116.0143,17983.0
2017-11-14 14:25:00,137.2,137.27,137.19,137.25,15522.0,115.9973,116.0565,115.9889,116.0396,15522.0
2017-11-14 14:30:00,137.25,137.32,137.25,137.28,12174.0,116.0396,116.0988,116.0396,116.065,12174.0
2017-11-14 14:35:00,137.29,137.33,137.26,137.3,20030.0,116.0734,116.1073,116.0481,116.0819,20030.0
2017-11-14 14:40:00,137.31,137.35,137.3,137.3,17789.0,116.0903,116.1242,116.0819,116.0819,17789.0
2017-11-14 14:45:00,137.32,137.33,137.22,137.22,14396.0,116.0988,116.1073,116.0143,116.0143,14396.0
2017-11-14 14:50:00,137.22,137.27,137.2,137.23,24004.0,116.0143,116.0565,115.9973,116.0227,24004.0
2017-11-14 14:55:00,137.24,137.29,137.22,137.24,12666.0,116.0312,116.0734,116.0143,116.0312,12666.0
2017-11-14 15:00:00,137.25,137.33,137.25,137.32,12811.0,116.0396,116.1073,116.0396,116.0988,12811.0
2017-11-14 15:05:00,137.32,137.34,137.25,137.27,19026.0,116.0988,116.1157,116.0396,116.0565,19026.0
2017-11-14 15:10:00,137.26,137.27,137.24,137.27,13876.0,116.0481,116.0565,116.0312,116.0565,13876.0
2017-11-14 15:15:00,137.27,137.33,137.26,137.3,17578.0,116.0565,116.1073,116.0481,116.0819,17578.0
2017-11-14 15:20:00,137.3,137.33,137.27,137.33,27860.0,116.0819,116.1073,116.0565,116.1073,27860.0
2017-11-14 15:25:00,137.33,137.4,137.31,137.37,29740.0,116.1073,116.1664,116.0903,116.1411,29740.0
2017-11-14 15:30:00,137.37,137.53,137.37,137.5,36598.0,116.1411,116.2763,116.1411,116.251,36598.0
2017-11-14 15:35:00,137.5,137.52,137.42,137.42,29342.0,116.251,116.2679,116.1833,116.1833,29342.0
2017-11-14 15:40:00,137.4,137.42,137.31,137.4,41967.0,116.1664,116.1833,116.0903,116.1664,41967.0
2017-11-14 15:45:00,137.41,137.45,137.34,137.44,40525.0,116.1749,116.2087,116.1157,116.2003,40525.0
2017-11-14 15:50:00,137.45,137.55,137.45,137.5,49722.0,116.2087,116.2933,116.2087,116.251,49722.0
2017-11-14 15:55:00,137.5,137.59,137.5,137.53,108037.0,116.251,116.3271,116.251,116.2763,108037.0
2017-11-15 09:30:00,136.48,136.75,135.68,135.68,114093.0,115.3886,115.6169,114.7122,114.7122,114093.0
2017-11-15 09:35:00,135.62,135.73,135.21,135.46,65641.0,114.6615,114.7545,114.3149,114.5262,65641.0
2017-11-15 09:40:00,135.46,135.57,134.86,135.03,105721.0,114.5262,114.6192,114.019,114.1627,105721.0
2017-11-15 09:45:00,135.04,135.17,134.83,135.02,72410.0,114.1711,114.2811,113.9936,114.1542,72410.0
2017-11-15 09:50:00,135.05,135.09,134.5,134.62,71750.0,114.1796,114.2134,113.7146,113.8161,71750.0
2017-11-15 09:55:00,134.66,134.67,134.28,134.53,104713.0,113.8499,113.8583,113.5286,113.74,104713.0
2017-11-15 10:00:00,134.51,134.54,134.19,134.22,78623.0,113.7231,113.7484,113.4525,113.4779,78623.0
2017-11-15 10:05:00,134.22,134.69,134.16,134.6,76262.0,113.4779,113.8752,113.4271,113.7991,76262.0
2017-11-15 10:10:00,134.58,134.93,134.53,134.55,81101.0,113.7822,114.0781,113.74,113.7569,81101.0
2017-11-15 10:15:00,134.55,134.57,134.17,134.18,54026.0,113.7569,113.7738,113.4356,113.444,54026.0
2017-11-15 10:20:00,134.17,134.21,133.81,133.91,97591.0,113.4356,113.4694,113.1312,113.2158,97591.0
2017-11-15 10:25:00,133.89,134.31,133.89,134.18,49054.0,113.1989,113.554,113.1989,113.444,49054.0
2017-11-15 10:30:00,134.2,134.45,134.09,134.37,67423.0,113.461,113.6723,113.368,113.6047,67423.0
2017-11-15 10:35:00,134.35,134.7,134.31,134.55,50740.0,113.5878,113.8837,113.554,113.7569,50740.0
2017-11-15 10:40:00,134.55,134.65,134.45,134.61,36159.0,113.7569,113.8414,113.6723,113.8076,36159.0
2017-11-15 10:45:00,134.62,134.67,134.32,134.36,42136.0,113.8161,113.8583,113.5624,113.5962,42136.0
2017-11-15 10:50:00,134.34,134.37,134.17,134.23,38786.0,113.5793,113.6047,113.4356,113.4863,38786.0
2017-11-15 10:55:00,134.22,134.5,134.12,134.47,41398.0,113.4779,113.7146,113.3933,113.6892,41398.0
2017-11-15 11:00:00,134.48,134.51,134.35,134.51,25325.0,113.6977,113.7231,113.5878,113.7231,25325.0
2017-11-15 11:05:00,134.52,134.86,134.5,134.85,25367.0,113.7315,114.019,113.7146,114.0105,25367.0
2017-11-15 11:10:00,134.86,135.14,134.83,135.14,45930.0,114.019,114.2557,113.9936,114.2557,45930.0
2017-11-15 11:15:00,135.18,135.19,134.94,134.99,22903.0,114.2895,114.298,114.0866,114.1289,22903.0
2017-11-15 11:20:00,134.99,135.18,134.97,135.02,28432.0,114.1289,114.2895,114.112,114.1542,28432.0
2017-11-15 11:25:00,135.03,135.09,134.92,134.95,21979.0,114.1627,114.2134,114.0697,114.0951,21979.0
2017-11-15 11:30:00,134.91,134.92,134.82,134.82,17576.0,114.0612,114.0697,113.9851,113.9851,17576.0
2017-11-15 11:35:00,134.84,134.87,134.7,134.72,16628.0,114.0021,114.0274,113.8837,113.9006,16628.0
2017-11-15 11:40:00,134.72,134.85,134.72,134.85,12630.0,113.9006,114.0105,113.9006,114.0105,12630.0
2017-11-15 11:45:00,134.84,134.85,134.69,134.73,23970.0,114.0021,114.0105,113.8752,113.9091,23970.0
2017-11-15 11:50:00,134.76,134.93,134.76,134.93,11188.0,113.9344,114.0781,113.9344,114.0781,11188.0
2017-11-15 11:55:00,134.92,134.93,134.82,134.85,10323.0,114.0697,114.0781,113.9851,114.0105,10323.0
2017-11-15 12:00:00,134.83,134.83,134.62,134.63,17812.0,113.9936,113.9936,113.8161,113.8245,17812.0
2017-11-15 12:05:00,134.64,134.81,134.63,134.78,16463.0,113.833,113.9767,113.8245,113.9513,16463.0
2017-11-15 12:10:00,134.78,134.98,134.72,134.93,41729.0,113.9513,114.1204,113.9006,114.0781,41729.0
2017-11-15 12:15:00,134.93,134.96,134.91,134.95,16548.0,114.0781,114.1035,114.0612,114.0951,16548.0
2017-11-15 12:20:00,134.93,135.08,134.93,135.08,25417.0,114.0781,114.205,114.0781,114.205,25417.0
2017-11-15 12:25:00,135.09,135.31,135.08,135.28,20892.0,114.2134,114.3994,114.205,114.3741,20892.0
2017-11-15 12:30:00,135.29,135.54,135.29,135.47,36348.0,114.3825,114.5939,114.3825,114.5347,36348.0
2017-11-15 12:35:00,135.43,135.66,135.43,135.53,43356.0,114.5009,114.6953,114.5009,114.5854,43356.0
2017-11-15 12:40:00,135.52,135.52,135.25,135.36,28787.0,114.577,114.577,114.3487,114.4417,28787.0
2017-11-15 12:45:00,135.36,135.38,135.16,135.16,14284.0,114.4417,114.4586,114.2726,114.2726,14284.0
2017-11-15 12:50:00,135.21,135.33,135.19,135.19,15310.0,114.3149,114.4163,114.298,114.298,15310.0
2017-11-15 12:55:00,135.21,135.21,135.13,135.16,9794.0,114.3149,114.3149,114.2472,114.2726,9794.0
2017-11-15 13:00:00,135.16,135.16,135.0,135.05,16359.0,114.2726,114.2726,114.1373,114.1796,16359.0
2017-11-15 13:05:00,135.03,135.03,134.85,134.91,14559.0,114.1627,114.1627,114.0105,114.0612,14559.0
2017-11-15 13:10:00,134.91,135.0,134.77,134.81,14943.0,114.0612,114.1373,113.9429,113.9767,14943.0
2017-11-15 13:15:00,134.8,134.86,134.76,134.82,11712.0,113.9682,114.019,113.9344,113.9851,11712.0
2017-11-15 13:20:00,134.83,134.86,134.76,134.81,8295.0,113.9936,114.019,113.9344,113.9767,8295.0
2017-11-15 13:25:00,134.81,134.82,134.72,134.72,13336.0,113.9767,113.9851,113.9006,113.9006,13336.0
2017-11-15 13:30:00,134.74,134.79,134.64,134.66,44936.0,113.9175,113.9598,113.833,113.8499,44936.0
2017-11-15 13:35:00,134.66,134.69,134.42,134.43,26962.0,113.8499,113.8752,113.647,113.6554,26962.0
2017-11-15 13:40:00,134.42,134.44,134.35,134.42,23359.0,113.647,113.6639,113.5878,113.647,23359.0
2017-11-15 13:45:00,134.42,134.43,134.34,134.34,22054.0,113.647,113.6554,113.5793,113.5793,22054.0
2017-11-15 13:50:00,134.36,134.39,134.28,134.3,17787.0,113.5962,113.6216,113.5286,113.5455,17787.0
2017-11-15 13:55:00,134.29,134.3,134.15,134.16,24276.0,113.5371,113.5455,113.4187,113.4271,24276.0
2017-11-15 14:00:00,134.15,134.21,134.08,134.15,30782.0,113.4187,113.4694,113.3595,113.4187,30782.0
2017-11-15 14:05:00,134.16,134.23,134.11,134.12,15827.0,113.4271,113.4863,113.3849,113.3933,15827.0
2017-11-15 14:10:00,134.14,134.2,134.12,134.19,16016.0,113.4102,113.461,113.3933,113.4525,16016.0
2017-11-15 14:15:00,134.19,134.24,134.16,134.18,15081.0,113.4525,113.4948,113.4271,113.444,15081.0
2017-11-15 14:20:00,134.17,134.21,134.15,134.17,19682.0,113.4356,113.4694,113.4187,113.4356,19682.0
2017-11-15 14:25:00,134.16,134.21,134.12,134.17,30122.0,113.4271,113.4694,113.3933,113.4356,30122.0
2017-11-15 14:30:00,134.17,134.18,134.09,134.17,32232.0,113.4356,113.444,113.368,113.4356,32232.0
2017-11-15 14:35:00,134.17,134.17,134.12,134.17,24915.0,113.4356,113.4356,113.3933,113.4356,24915.0
2017-11-15 14:40:00,134.17,134.26,134.17,134.24,11586.0,113.4356,113.5117,113.4356,113.4948,11586.0
2017-11-15 14:45:00,134.24,134.26,134.2,134.25,35631.0,113.4948,113.5117,113.461,113.5032,35631.0
2017-11-15 14:50:00,134.25,134.27,134.2,134.21,15870.0,113.5032,113.5201,113.461,113.4694,15870.0
2017-11-15 14:55:00,134.19,134.2,134.12,134.14,15816.0,113.4525,113.461,113.3933,113.4102,15816.0
2017-11-15 15:00:00,134.13,134.23,134.13,134.22,12457.0,113.4018,113.4863,113.4018,113.4779,12457.0
2017-11-15 15:05:00,134.23,134.29,134.22,134.28,25014.0,113.4863,113.5371,113.4779,113.5286,25014.0
2017-11-15 15:10:00,134.28,134.4,134.25,134.39,26079.0,113.5286,113.6301,113.5032,113.6216,26079.0
2017-11-15 15:15:00,134.39,134.49,134.38,134.44,30365.0,113.6216,113.7061,113.6131,113.6639,30365.0
2017-11-15 15:20:00,134.43,134.44,134.22,134.22,34407.0,113.6554,113.6639,113.4779,113.4779,34407.0
2017-11-15 15:25:00,134.22,134.25,134.16,134.21,33831.0,113.4779,113.5032,113.4271,113.4694,33831.0
2017-11-15 15:30:00,134.22,134.31,134.2,134.29,30534.0,113.4779,113.554,113.461,113.5371,30534.0
2017-11-15 15:35:00,134.28,134.33,134.26,134.26,32044.0,113.5286,113.5709,113.5117,113.5117,32044.0
2017-11-15 15:40:00,134.26,134.26,134.11,134.11,67033.0,113.5117,113.5117,113.3849,113.3849,67033.0
2017-11-15 15:45:00,134.13,134.22,134.11,134.17,60869.0,113.4018,113.4779,113.3849,113.4356,60869.0
2017-11-15 15:50:00,134.15,134.16,134.1,134.1,81576.0,113.4187,113.4271,113.3764,113.3764,81576.0
2017-11-15 15:55:00,134.1,134.17,134.02,134.12,154433.0,113.3764,113.4356,113.3088,113.3933,154433.0
2017-11-16 09:30:00,135.47,136.21,135.1,135.87,191269.0,114.5347,115.1603,114.2219,114.8729,191269.0
2017-11-16 09:35:00,135.89,135.95,135.48,135.7,72640.0,114.8898,114.9405,114.5432,114.7292,72640.0
2017-11-16 09:40:00,135.68,135.7,135.27,135.61,77209.0,114.7122,114.7292,114.3656,114.6531,77209.0
2017-11-16 09:45:00,135.61,135.75,135.43,135.57,54448.0,114.6531,114.7714,114.5009,114.6192,54448.0
2017-11-16 09:50:00,135.58,135.9,135.56,135.9,50041.0,114.6277,114.8982,114.6108,114.8982,50041.0
2017-11-16 09:55:00,135.9,136.03,135.75,135.93,81437.0,114.8982,115.0082,114.7714,114.9236,81437.0
2017-11-16 10:00:00,135.97,136.29,135.91,136.29,42821.0,114.9574,115.228,114.9067,115.228,42821.0
2017-11-16 10:05:00,136.27,136.58,136.25,136.51,77404.0,115.2111,115.4732,115.1942,115.414,77404.0
2017-11-16 10:10:00,136.52,136.68,136.49,136.63,53157.0,115.4224,115.5577,115.3971,115.5154,53157.0
2017-11-16 10:15:00,136.65,136.75,136.53,136.71,49589.0,115.5323,115.6169,115.4309,115.5831,49589.0
2017-11-16 10:20:00,136.69,136.76,136.34,136.38,27191.0,115.5662,115.6253,115.2702,115.3041,27191.0
2017-11-16 10:25:00,136.39,136.54,136.21,136.49,22096.0,115.3125,115.4393,115.1603,115.3971,22096.0
2017-11-16 10:30:00,136.5,136.56,136.29,136.37,27252.0,115.4055,115.4562,115.228,115.2956,27252.0
2017-11-16 10:35:00,136.39,136.45,136.34,136.35,13442.0,115.3125,115.3632,115.2702,115.2787,13442.0
2017-11-16 10:40:00,136.36,136.59,136.33,136.56,23443.0,115.2872,115.4816,115.2618,115.4562,23443.0
2017-11-16 10:45:00,136.55,136.68,136.54,136.63,25451.0,115.4478,115.5577,115.4393,115.5154,25451.0
2017-11-16 10:50:00,136.65,136.73,136.6,136.6,26744.0,115.5323,115.6,115.4901,115.4901,26744.0
2017-11-16 10:55:00,136.61,136.63,136.51,136.56,27881.0,115.4985,115.5154,115.414,115.4562,27881.0
2017-11-16 11:00:00,136.56,136.93,136.55,136.85,37830.0,115.4562,115.7691,115.4478,115.7014,37830.0
2017-11-16 11:05:00,136.86,136.93,136.76,136.86,20168.0,115.7099,115.7691,115.6253,115.7099,20168.0
2017-11-16 11:10:00,136.87,137.07,136.78,137.03,38852.0,115.7183,115.8874,115.6423,115.8536,38852.0
2017-11-16 11:15:00,137.04,137.15,137.01,137.1,34845.0,115.8621,115.9551,115.8367,115.9128,34845.0
2017-11-16 11:20:00,137.12,137.12,137.0,137.11,23852.0,115.9297,115.9297,115.8283,115.9213,23852.0
2017-11-16 11:25:00,137.13,137.13,136.93,136.98,21584.0,115.9382,115.9382,115.7691,115.8113,21584.0
2017-11-16 11:30:00,137.0,137.02,136.92,137.01,25791.0,115.8283,115.8452,115.7606,115.8367,25791.0
2017-11-16 11:35:00,137.0,137.14,136.99,137.09,17806.0,115.8283,115.9466,115.8198,115.9043,17806.0
2017-11-16 11:40:00,137.09,137.14,137.06,137.08,19866.0,115.9043,115.9466,115.879,115.8959,19866.0
2017-11-16 11:45:00,137.06,137.09,136.98,137.0,13572.0,115.879,115.9043,115.8113,115.8283,13572.0
2017-11-16 11:50:00,136.98,136.99,136.9,136.96,13937.0,115.8113,115.8198,115.7437,115.7944,13937.0
2017-11-16 11:55:00,136.96,137.07,136.95,137.06,27673.0,115.7944,115.8874,115.786,115.879,27673.0
2017-11-16 12:00:00,137.06,137.24,137.06,137.22,25678.0,115.879,116.0312,115.879,116.0143,25678.0
2017-11-16 12:05:00,137.23,137.27,137.13,137.14,17329.0,116.0227,116.0565,115.9382,115.9466,17329.0
2017-11-16 12:10:00,137.15,137.15,136.99,136.99,10102.0,115.9551,115.9551,115.8198,115.8198,10102.0
2017-11-16 12:15:00,136.98,137.07,136.97,137.01,9643.0,115.8113,115.8874,115.8029,115.8367,9643.0
2017-11-16 12:20:00,137.01,137.14,137.01,137.13,13542.0,115.8367,115.9466,115.8367,115.9382,13542.0
2017-11-16 12:25:00,137.16,137.18,137.12,137.17,9184.0,115.9635,115.9804,115.9297,115.972,9184.0
2017-11-16 12:30:00,137.17,137.19,137.12,137.15,11475.0,115.972,115.9889,115.9297,115.9551,11475.0
2017-11-16 12:35:00,137.14,137.2,137.13,137.15,15294.0,115.9466,115.9973,115.9382,115.9551,15294.0
2017-11-16 12:40:00,137.16,137.19,137.1,137.17,17204.0,115.9635,115.9889,115.9128,115.972,17204.0
2017-11-16 12:45:00,137.16,137.18,137.13,137.17,9850.0,115.9635,115.9804,115.9382,115.972,9850.0
2017-11-16 12:50:00,137.17,137.19,137.14,137.18,15452.0,115.972,115.9889,115.9466,115.9804,15452.0
2017-11-16 12:55:00,137.17,137.21,137.17,137.19,16394.0,115.972,116.0058,115.972,115.9889,16394.0
2017-11-16 13:00:00,137.19,137.4,137.19,137.36,18106.0,115.9889,116.1664,115.9889,116.1326,18106.0
2017-11-16 13:05:00,137.37,137.39,137.33,137.33,10679.0,116.1411,116.158,116.1073,116.1073,10679.0
2017-11-16 13:10:00,137.33,137.41,137.32,137.32,19019.0,116.1073,116.1749,116.0988,116.0988,19019.0
2017-11-16 13:15:00,137.32,137.38,137.31,137.34,15054.0,116.0988,116.1495,116.0903,116.1157,15054.0
2017-11-16 13:20:00,137.34,137.34,137.18,137.22,23830.0,116.1157,116.1157,115.9804,116.0143,23830.0
2017-11-16 13:25:00,137.23,137.23,137.11,137.12,16817.0,116.0227,116.0227,115.9213,115.9297,16817.0
2017-11-16 13:30:00,137.13,137.15,137.04,137.04,19665.0,115.9382,115.9551,115.8621,115.8621,19665.0
2017-11-16 13:35:00,137.05,137.08,136.84,136.84,18136.0,115.8705,115.8959,115.693,115.693,18136.0
2017-11-16 13:40:00,136.82,136.83,136.63,136.66,19525.0,115.6761,115.6845,115.5154,115.5408,19525.0
2017-11-16 13:45:00,136.66,136.68,136.55,136.56,18326.0,115.5408,115.5577,115.4478,115.4562,18326.0
2017-11-16 13:50:00,136.58,136.69,136.58,136.68,16010.0,115.4732,115.5662,115.4732,115.5577,16010.0
2017-11-16 13:55:00,136.68,136.68,136.6,136.62,12792.0,115.5577,115.5577,115.4901,115.507,12792.0
2017-11-16 14:00:00,136.62,136.65,136.57,136.6,14420.0,115.507,115.5323,115.4647,115.4901,14420.0
2017-11-16 14:05:00,136.6,136.65,136.57,136.6,13306.0,115.4901,115.5323,115.4647,115.4901,13306.0
2017-11-16 14:10:00,136.6,136.66,136.56,136.65,15150.0,115.4901,115.5408,115.4562,115.5323,15150.0
2017-11-16 14:15:00,136.67,136.67,136.59,136.59,11742.0,115.5492,115.5492,115.4816,115.4816,11742.0
2017-11-16 14:20:00,136.58,136.58,136.48,136.5,22196.0,115.4732,115.4732,115.3886,115.4055,22196.0
2017-11-16 14:25:00,136.5,136.63,136.5,136.62,20062.0,115.4055,115.5154,115.4055,115.507,20062.0
2017-11-16 14:30:00,136.61,136.7,136.58,136.69,18344.0,115.4985,115.5746,115.4732,115.5662,18344.0
2017-11-16 14:35:00,136.67,136.76,136.67,136.74,14712.0,115.5492,115.6253,115.5492,115.6084,14712.0
2017-11-16 14:40:00,136.73,136.81,136.67,136.81,27580.0,115.6,115.6676,115.5492,115.6676,27580.0
2017-11-16 14:45:00,136.79,136.81,136.68,136.73,22380.0,115.6507,115.6676,115.5577,115.6,22380.0
2017-11-16 14:50:00,136.69,136.74,136.62,136.63,16903.0,115.5662,115.6084,115.507,115.5154,16903.0
2017-11-16 14:55:00,136.65,136.67,136.6,136.64,39830.0,115.5323,115.5492,115.4901,115.5239,39830.0
2017-11-16 15:00:00,136.65,136.68,136.59,136.66,38179.0,115.5323,115.5577,115.4816,115.5408,38179.0
2017-11-16 15:05:00,136.66,136.7,136.64,136.66,15525.0,115.5408,115.5746,115.5239,115.5408,15525.0
2017-11-16 15:10:00,136.66,136.67,136.6,136.63,12344.0,115.5408,115.5492,115.4901,115.5154,12344.0
2017-11-16 15:15:00,136.63,136.64,136.49,136.49,14645.0,115.5154,115.5239,115.3971,115.3971,14645.0
2017-11-16 15:20:00,136.49,136.52,136.47,136.47,12620.0,115.3971,115.4224,115.3802,115.3802,12620.0
2017-11-16 15:25:00,136.48,136.54,136.47,136.51,20416.0,115.3886,115.4393,115.3802,115.414,20416.0
2017-11-16 15:30:00,136.5,136.5,136.24,136.25,28194.0,115.4055,115.4055,115.1857,115.1942,28194.0
2017-11-16 15:35:00,136.26,136.34,136.25,136.34,20065.0,115.2026,115.2702,115.1942,115.2702,20065.0
2017-11-16 15:40:00,136.33,136.4,136.29,136.34,32621.0,115.2618,115.321,115.228,115.2702,32621.0
2017-11-16 15:45:00,136.34,136.42,136.3,136.4,35191.0,115.2702,115.3379,115.2364,115.321,35191.0
2017-11-16 15:50:00,136.42,136.42,136.33,136.36,39697.0,115.3379,115.3379,115.2618,115.2872,39697.0
2017-11-16 15:55:00,136.35,136.38,136.29,136.36,106418.0,115.2787,115.3041,115.228,115.2872,106418.0
2017-11-17 09:30:00,135.8,135.8,135.02,135.33,155103.0,114.8137,114.8137,114.1542,114.4163,155103.0
2017-11-17 09:35:00,135.35,135.72,135.35,135.44,37579.0,114.4332,114.7461,114.4332,114.5093,37579.0
2017-11-17 09:40:00,135.42,135.82,135.37,135.75,35293.0,114.4924,114.8306,114.4501,114.7714,35293.0
2017-11-17 09:45:00,135.73,135.8,135.48,135.78,18672.0,114.7545,114.8137,114.5432,114.7968,18672.0
2017-11-17 09:50:00,135.79,135.89,135.74,135.78,36363.0,114.8052,114.8898,114.763,114.7968,36363.0
2017-11-17 09:55:00,135.8,135.85,135.75,135.82,33925.0,114.8137,114.856,114.7714,114.8306,33925.0
2017-11-17 10:00:00,135.84,135.86,135.74,135.86,15141.0,114.8475,114.8644,114.763,114.8644,15141.0
2017-11-17 10:05:00,135.87,136.13,135.84,136.02,15500.0,114.8729,115.0927,114.8475,114.9997,15500.0
2017-11-17 10:10:00,135.97,136.14,135.9,136.05,14706.0,114.9574,115.1012,114.8982,115.0251,14706.0
2017-11-17 10:15:00,136.03,136.03,135.88,135.92,16001.0,115.0082,115.0082,114.8813,114.9152,16001.0
2017-11-17 10:20:00,135.92,136.1,135.91,136.09,11537.0,114.9152,115.0673,114.9067,115.0589,11537.0
2017-11-17 10:25:00,136.08,136.08,135.65,135.86,41845.0,115.0504,115.0504,114.6869,114.8644,41845.0
2017-11-17 10:30:00,135.87,135.89,135.6,135.67,24245.0,114.8729,114.8898,114.6446,114.7038,24245.0
2017-11-17 10:35:00,135.65,135.86,135.62,135.75,22478.0,114.6869,114.8644,114.6615,114.7714,22478.0
2017-11-17 10:40:00,135.72,135.75,135.63,135.63,17095.0,114.7461,114.7714,114.67,114.67,17095.0
2017-11-17 10:45:00,135.66,135.7,135.62,135.63,18646.0,114.6953,114.7292,114.6615,114.67,18646.0
2017-11-17 10:50:00,135.63,135.88,135.62,135.81,19012.0,114.67,114.8813,114.6615,114.8222,19012.0
2017-11-17 10:55:00,135.83,135.99,135.78,135.97,12466.0,114.8391,114.9743,114.7968,114.9574,12466.0
2017-11-17 11:00:00,135.99,136.12,135.96,136.05,11690.0,114.9743,115.0842,114.949,115.0251,11690.0
2017-11-17 11:05:00,136.0,136.02,135.88,135.92,26881.0,114.9828,114.9997,114.8813,114.9152,26881.0
2017-11-17 11:10:00,135.94,135.99,135.83,135.83,19691.0,114.9321,114.9743,114.8391,114.8391,19691.0
2017-11-17 11:15:00,135.81,135.93,135.78,135.88,21184.0,114.8222,114.9236,114.7968,114.8813,21184.0
2017-11-17 11:20:00,135.89,135.97,135.83,135.97,13819.0,114.8898,114.9574,114.8391,114.9574,13819.0
2017-11-17 11:25:00,135.94,135.96,135.81,135.81,32233.0,114.9321,114.949,114.8222,114.8222,32233.0
2017-11-17 11:30:00,135.8,135.88,135.73,135.76,18787.0,114.8137,114.8813,114.7545,114.7799,18787.0
2017-11-17 11:35:00,135.75,135.75,135.6,135.62,27594.0,114.7714,114.7714,114.6446,114.6615,27594.0
2017-11-17 11:40:00,135.62,135.71,135.6,135.66,16767.0,114.6615,114.7376,114.6446,114.6953,16767.0
2017-11-17 11:45:00,135.66,135.71,135.63,135.7,12424.0,114.6953,114.7376,114.67,114.7292,12424.0
2017-11-17 11:50:00,135.7,135.73,135.66,135.67,15197.0,114.7292,114.7545,114.6953,114.7038,15197.0
2017-11-17 11:55:00,135.66,135.66,135.46,135.52,13528.0,114.6953,114.6953,114.5262,114.577,13528.0
2017-11-17 12:00:00,135.52,135.54,135.4,135.46,12016.0,114.577,114.5939,114.4755,114.5262,12016.0
2017-11-17 12:05:00,135.46,135.53,135.43,135.46,10541.0,114.5262,114.5854,114.5009,114.5262,10541.0
2017-11-17 12:10:00,135.45,135.6,135.45,135.58,11560.0,114.5178,114.6446,114.5178,114.6277,11560.0
2017-11-17 12:15:00,135.58,135.72,135.58,135.68,11327.0,114.6277,114.7461,114.6277,114.7122,11327.0
2017-11-17 12:20:00,135.69,135.7,135.6,135.62,10388.0,114.7207,114.7292,114.6446,114.6615,10388.0
2017-11-17 12:25:00,135.63,135.67,135.59,135.66,8693.0,114.67,114.7038,114.6362,114.6953,8693.0
2017-11-17 12:30:00,135.66,135.66,135.55,135.56,12130.0,114.6953,114.6953,114.6023,114.6108,12130.0
2017-11-17 12:35:00,135.56,135.74,135.55,135.74,12658.0,114.6108,114.763,114.6023,114.763,12658.0
2017-11-17 12:40:00,135.75,135.78,135.69,135.74,23170.0,114.7714,114.7968,114.7207,114.763,23170.0
2017-11-17 12:45:00,135.74,135.76,135.67,135.68,7980.0,114.763,114.7799,114.7038,114.7122,7980.0
2017-11-17 12:50:00,135.7,135.71,135.62,135.65,16680.0,114.7292,114.7376,114.6615,114.6869,16680.0
2017-11-17 12:55:00,135.66,135.82,135.66,135.82,16006.0,114.6953,114.8306,114.6953,114.8306,16006.0
2017-11-17 13:00:00,135.81,135.84,135.76,135.79,13496.0,114.8222,114.8475,114.7799,114.8052,13496.0
2017-11-17 13:05:00,135.79,135.83,135.77,135.77,11778.0,114.8052,114.8391,114.7883,114.7883,11778.0
2017-11-17 13:10:00,135.77,135.83,135.75,135.82,17170.0,114.7883,114.8391,114.7714,114.8306,17170.0
2017-11-17 13:15:00,135.84,135.86,135.79,135.79,13827.0,114.8475,114.8644,114.8052,114.8052,13827.0
2017-11-17 13:20:00,135.79,135.8,135.72,135.76,12805.0,114.8052,114.8137,114.7461,114.7799,12805.0
2017-11-17 13:25:00,135.72,135.73,135.69,135.73,17535.0,114.7461,114.7545,114.7207,114.7545,17535.0
2017-11-17 13:30:00,135.72,135.78,135.72,135.75,14590.0,114.7461,114.7968,114.7461,114.7714,14590.0
2017-11-17 13:35:00,135.74,135.74,135.6,135.69,26075.0,114.763,114.763,114.6446,114.7207,26075.0
2017-11-17 13:40:00,135.71,135.72,135.69,135.7,19006.0,114.7376,114.7461,114.7207,114.7292,19006.0
2017-11-17 13:45:00,135.7,135.78,135.68,135.78,10932.0,114.7292,114.7968,114.7122,114.7968,10932.0
2017-11-17 13:50:00,135.79,135.92,135.78,135.91,14783.0,114.8052,114.9152,114.7968,114.9067,14783.0
2017-11-17 13:55:00,135.9,135.95,135.84,135.84,13071.0,114.8982,114.9405,114.8475,114.8475,13071.0
2017-11-17 14:00:00,135.84,135.86,135.81,135.82,9347.0,114.8475,114.8644,114.8222,114.8306,9347.0
2017-11-17 14:05:00,135.81,135.82,135.75,135.8,9743.0,114.8222,114.8306,114.7714,114.8137,9743.0
2017-11-17 14:10:00,135.79,135.83,135.75,135.81,15537.0,114.8052,114.8391,114.7714,114.8222,15537.0
2017-11-17 14:15:00,135.82,135.82,135.73,135.76,23812.0,114.8306,114.8306,114.7545,114.7799,23812.0
2017-11-17 14:20:00,135.75,135.86,135.75,135.8,14818.0,114.7714,114.8644,114.7714,114.8137,14818.0
2017-11-17 14:25:00,135.79,135.85,135.78,135.83,12926.0,114.8052,114.856,114.7968,114.8391,12926.0
2017-11-17 14:30:00,135.84,135.88,135.82,135.83,10763.0,114.8475,114.8813,114.8306,114.8391,10763.0
2017-11-17 14:35:00,135.84,135.87,135.83,135.85,9293.0,114.8475,114.8729,114.8391,114.856,9293.0
2017-11-17 14:40:00,135.84,135.9,135.83,135.87,11018.0,114.8475,114.8982,114.8391,114.8729,11018.0
2017-11-17 14:45:00,135.88,135.92,135.87,135.87,10836.0,114.8813,114.9152,114.8729,114.8729,10836.0
2017-11-17 14:50:00,135.85,135.97,135.85,135.94,10988.0,114.856,114.9574,114.856,114.9321,10988.0
2017-11-17 14:55:00,135.92,135.97,135.92,135.97,9544.0,114.9152,114.9574,114.9152,114.9574,9544.0
2017-11-17 15:00:00,135.97,136.04,135.95,136.02,14200.0,114.9574,115.0166,114.9405,114.9997,14200.0
2017-11-17 15:05:00,136.03,136.1,136.02,136.08,12300.0,115.0082,115.0673,114.9997,115.0504,12300.0
2017-11-17 15:10:00,136.07,136.21,136.07,136.18,22875.0,115.042,115.1603,115.042,115.135,22875.0
2017-11-17 15:15:00,136.17,136.18,136.09,136.13,20998.0,115.1265,115.135,115.0589,115.0927,20998.0
2017-11-17 15:20:00,136.13,136.17,136.09,136.16,17453.0,115.0927,115.1265,115.0589,115.1181,17453.0
2017-11-17 15:25:00,136.17,136.27,136.1,136.25,62162.0,115.1265,115.2111,115.0673,115.1942,62162.0
2017-11-17 15:30:00,136.26,136.26,136.13,136.22,38869.0,115.2026,115.2026,115.0927,115.1688,38869.0
2017-11-17 15:35:00,136.22,136.34,136.21,136.3,63799.0,115.1688,115.2702,115.1603,115.2364,63799.0
2017-11-17 15:40:00,136.3,136.36,136.15,136.17,56706.0,115.2364,115.2872,115.1096,115.1265,56706.0
2017-11-17 15:45:00,136.15,136.19,136.03,136.09,52922.0,115.1096,115.1434,115.0082,115.0589,52922.0
2017-11-17 15:50:00,136.09,136.25,136.08,136.24,49027.0,115.0589,115.1942,115.0504,115.1857,49027.0
2017-11-17 15:55:00,136.25,136.29,136.11,136.11,119367.0,115.1942,115.228,115.0758,115.0758,119367.0
2017-11-20 09:30:00,136.44,136.89,136.25,136.89,79381.0,115.3548,115.7353,115.1942,115.7353,79381.0
2017-11-20 09:35:00,136.87,137.15,136.73,137.01,46141.0,115.7183,115.9551,115.6,115.8367,46141.0
2017-11-20 09:40:00,137.03,137.24,136.76,136.85,69004.0,115.8536,116.0312,115.6253,115.7014,69004.0
2017-11-20 09:45:00,136.81,137.13,136.68,136.69,33101.0,115.6676,115.9382,115.5577,115.5662,33101.0
2017-11-20 09:50:00,136.72,136.78,136.45,136.5,38638.0,115.5915,115.6423,115.3632,115.4055,38638.0
2017-11-20 09:55:00,136.52,136.84,136.52,136.79,37886.0,115.4224,115.693,115.4224,115.6507,37886.0
2017-11-20 10:00:00,136.79,136.97,136.73,136.91,21349.0,115.6507,115.8029,115.6,115.7522,21349.0
2017-11-20 10:05:00,136.93,137.24,136.93,137.04,30879.0,115.7691,116.0312,115.7691,115.8621,30879.0
2017-11-20 10:10:00,137.08,137.24,137.07,137.14,16474.0,115.8959,116.0312,115.8874,115.9466,16474.0
2017-11-20 10:15:00,137.12,137.19,136.84,136.9,43302.0,115.9297,115.9889,115.693,115.7437,43302.0
2017-11-20 10:20:00,136.96,137.12,136.93,137.05,31331.0,115.7944,115.9297,115.7691,115.8705,31331.0
2017-11-20 10:25:00,137.06,137.18,136.99,137.17,27543.0,115.879,115.9804,115.8198,115.972,27543.0
2017-11-20 10:30:00,137.17,137.21,137.08,137.1,14979.0,115.972,116.0058,115.8959,115.9128,14979.0
2017-11-20 10:35:00,137.12,137.34,137.1,137.32,26610.0,115.9297,116.1157,115.9128,116.0988,26610.0
2017-11-20 10:40:00,137.31,137.36,137.29,137.31,19140.0,116.0903,116.1326,116.0734,116.0903,19140.0
2017-11-20 10:45:00,137.31,137.35,137.27,137.31,22770.0,116.0903,116.1242,116.0565,116.0903,22770.0
2017-11-20 10:50:00,137.31,137.42,137.31,137.39,32466.0,116.0903,116.1833,116.0903,116.158,32466.0
2017-11-20 10:55:00,137.38,137.53,137.35,137.5,26875.0,116.1495,116.2763,116.1242,116.251,26875.0
2017-11-20 11:00:00,137.51,137.67,137.5,137.64,14762.0,116.2594,116.3947,116.251,116.3693,14762.0
2017-11-20 11:05:00,137.63,137.78,137.61,137.75,53541.0,116.3609,116.4877,116.344,116.4623,53541.0
2017-11-20 11:10:00,137.78,137.8,137.73,137.75,13993.0,116.4877,116.5046,116.4454,116.4623,13993.0
2017-11-20 11:15:00,137.75,137.76,137.65,137.69,12267.0,116.4623,116.4708,116.3778,116.4116,12267.0
2017-11-20 11:20:00,137.72,137.79,137.62,137.64,20091.0,116.437,116.4962,116.3524,116.3693,20091.0
2017-11-20 11:25:00,137.66,137.66,137.49,137.52,16652.0,116.3863,116.3863,116.2425,116.2679,16652.0
2017-11-20 11:30:00,137.5,137.62,137.46,137.57,10902.0,116.251,116.3524,116.2172,116.3102,10902.0
2017-11-20 11:35:00,137.57,137.7,137.57,137.67,9815.0,116.3102,116.4201,116.3102,116.3947,9815.0
2017-11-20 11:40:00,137.66,137.78,137.66,137.77,19610.0,116.3863,116.4877,116.3863,116.4793,19610.0
2017-11-20 11:45:00,137.77,137.79,137.71,137.73,8037.0,116.4793,116.4962,116.4285,116.4454,8037.0
2017-11-20 11:50:00,137.73,137.74,137.63,137.65,11392.0,116.4454,116.4539,116.3609,116.3778,11392.0
2017-11-20 11:55:00,137.64,137.65,137.55,137.63,12505.0,116.3693,116.3778,116.2933,116.3609,12505.0
2017-11-20 12:00:00,137.58,137.68,137.58,137.68,8600.0,116.3186,116.4032,116.3186,116.4032,8600.0
2017-11-20 12:05:00,137.68,137.68,137.61,137.67,9892.0,116.4032,116.4032,116.344,116.3947,9892.0
2017-11-20 12:10:00,137.66,137.68,137.59,137.6,11911.0,116.3863,116.4032,116.3271,116.3355,11911.0
2017-11-20 12:15:00,137.61,137.66,137.56,137.66,17843.0,116.344,116.3863,116.3017,116.3863,17843.0
2017-11-20 12:20:00,137.66,137.67,137.56,137.57,13606.0,116.3863,116.3947,116.3017,116.3102,13606.0
2017-11-20 12:25:00,137.56,137.66,137.53,137.65,13659.0,116.3017,116.3863,116.2763,116.3778,13659.0
2017-11-20 12:30:00,137.65,137.75,137.62,137.71,17196.0,116.3778,116.4623,116.3524,116.4285,17196.0
2017-11-20 12:35:00,137.69,137.69,137.47,137.48,11587.0,116.4116,116.4116,116.2256,116.2341,11587.0
2017-11-20 12:40:00,137.48,137.6,137.48,137.58,7376.0,116.2341,116.3355,116.2341,116.3186,7376.0
2017-11-20 12:45:00,137.6,137.66,137.58,137.65,16150.0,116.3355,116.3863,116.3186,116.3778,16150.0
2017-11-20 12:50:00,137.64,137.81,137.64,137.76,15011.0,116.3693,116.5131,116.3693,116.4708,15011.0
2017-11-20 12:55:00,137.76,137.76,137.68,137.72,5891.0,116.4708,116.4708,116.4032,116.437,5891.0
2017-11-20 13:00:00,137.74,137.75,137.65,137.66,10317.0,116.4539,116.4623,116.3778,116.3863,10317.0
2017-11-20 13:05:00,137.67,137.7,137.63,137.65,13947.0,116.3947,116.4201,116.3609,116.3778,13947.0
2017-11-20 13:10:00,137.65,137.74,137.65,137.7,6367.0,116.3778,116.4539,116.3778,116.4201,6367.0
2017-11-20 13:15:00,137.68,137.71,137.67,137.7,8602.0,116.4032,116.4285,116.3947,116.4201,8602.0
2017-11-20 13:20:00,137.69,137.7,137.61,137.64,11841.0,116.4116,116.4201,116.344,116.3693,11841.0
2017-11-20 13:25:00,137.64,137.67,137.63,137.66,6509.0,116.3693,116.3947,116.3609,116.3863,6509.0
2017-11-20 13:30:00,137.68,137.72,137.64,137.65,10054.0,116.4032,116.437,116.3693,116.3778,10054.0
2017-11-20 13:35:00,137.66,137.72,137.66,137.7,6523.0,116.3863,116.437,116.3863,116.4201,6523.0
2017-11-20 13:40:00,137.69,137.7,137.62,137.65,10842.0,116.4116,116.4201,116.3524,116.3778,10842.0
2017-11-20 13:45:00,137.65,137.66,137.57,137.58,4623.0,116.3778,116.3863,116.3102,116.3186,4623.0
2017-11-20 13:50:00,137.57,137.59,137.45,137.51,11039.0,116.3102,116.3271,116.2087,116.2594,11039.0
2017-11-20 13:55:00,137.5,137.54,137.47,137.5,13958.0,116.251,116.2848,116.2256,116.251,13958.0
2017-11-20 14:00:00,137.5,137.5,137.38,137.4,7030.0,116.251,116.251,116.1495,116.1664,7030.0
2017-11-20 14:05:00,137.39,137.41,137.35,137.38,27504.0,116.158,116.1749,116.1242,116.1495,27504.0
2017-11-20 14:10:00,137.39,137.4,137.29,137.3,10352.0,116.158,116.1664,116.0734,116.0819,10352.0
2017-11-20 14:15:00,137.3,137.31,137.17,137.18,13952.0,116.0819,116.0903,115.972,115.9804,13952.0
2017-11-20 14:20:00,137.19,137.23,137.15,137.15,12238.0,115.9889,116.0227,115.9551,115.9551,12238.0
2017-11-20 14:25:00,137.16,137.18,137.11,137.15,10386.0,115.9635,115.9804,115.9213,115.9551,10386.0
2017-11-20 14:30:00,137.14,137.15,137.1,137.1,9049.0,115.9466,115.9551,115.9128,115.9128,9049.0
2017-11-20 14:35:00,137.1,137.13,137.07,137.13,9393.0,115.9128,115.9382,115.8874,115.9382,9393.0
2017-11-20 14:40:00,137.13,137.22,137.12,137.18,18025.0,115.9382,116.0143,115.9297,115.9804,18025.0
2017-11-20 14:45:00,137.16,137.18,137.1,137.12,10987.0,115.9635,115.9804,115.9128,115.9297,10987.0
2017-11-20 14:50:00,137.1,137.14,137.08,137.08,6271.0,115.9128,115.9466,115.8959,115.8959,6271.0
2017-11-20 14:55:00,137.08,137.09,136.99,137.02,13048.0,115.8959,115.9043,115.8198,115.8452,13048.0
2017-11-20 15:00:00,137.03,137.04,136.89,136.97,22239.0,115.8536,115.8621,115.7353,115.8029,22239.0
2017-11-20 15:05:00,136.96,136.97,136.9,136.93,11161.0,115.7944,115.8029,115.7437,115.7691,11161.0
2017-11-20 15:10:00,136.92,136.95,136.85,136.88,12670.0,115.7606,115.786,115.7014,115.7268,12670.0
2017-11-20 15:15:00,136.88,136.88,136.79,136.82,13195.0,115.7268,115.7268,115.6507,115.6761,13195.0
2017-11-20 15:20:00,136.82,136.82,136.76,136.78,11392.0,115.6761,115.6761,115.6253,115.6423,11392.0
2017-11-20 15:25:00,136.77,136.86,136.75,136.82,14363.0,115.6338,115.7099,115.6169,115.6761,14363.0
2017-11-20 15:30:00,136.8,136.84,136.76,136.81,24039.0,115.6592,115.693,115.6253,115.6676,24039.0
2017-11-20 15:35:00,136.81,136.84,136.75,136.84,18607.0,115.6676,115.693,115.6169,115.693,18607.0
2017-11-20 15:40:00,136.83,136.89,136.75,136.75,27920.0,115.6845,115.7353,115.6169,115.6169,27920.0
2017-11-20 15:45:00,136.75,136.75,136.71,136.74,28240.0,115.6169,115.6169,115.5831,115.6084,28240.0
2017-11-20 15:50:00,136.73,136.81,136.67,136.78,39978.0,115.6,115.6676,115.5492,115.6423,39978.0
2017-11-20 15:55:00,136.78,136.95,136.75,136.91,96007.0,115.6423,115.786,115.6169,115.7522,96007.0
2017-11-21 09:30:00,137.64,138.0,137.54,137.84,125415.0,116.3693,116.6737,116.2848,116.5384,125415.0
2017-11-21 09:35:00,137.87,137.93,137.76,137.78,28952.0,116.5638,116.6145,116.4708,116.4877,28952.0
2017-11-21 09:40:00,137.82,137.9,137.69,137.86,34412.0,116.5215,116.5892,116.4116,116.5553,34412.0
2017-11-21 09:45:00,137.89,137.95,137.75,137.85,37701.0,116.5807,116.6314,116.4623,116.5469,37701.0
2017-11-21 09:50:00,137.88,137.88,137.75,137.83,21425.0,116.5723,116.5723,116.4623,116.53,21425.0
2017-11-21 09:55:00,137.8,137.89,137.77,137.79,19594.0,116.5046,116.5807,116.4793,116.4962,19594.0
2017-11-21 10:00:00,137.78,137.96,137.77,137.81,47261.0,116.4877,116.6399,116.4793,116.5131,47261.0
2017-11-21 10:05:00,137.81,137.83,137.76,137.8,22395.0,116.5131,116.53,116.4708,116.5046,22395.0
2017-11-21 10:10:00,137.79,137.87,137.74,137.84,44601.0,116.4962,116.5638,116.4539,116.5384,44601.0
2017-11-21 10:15:00,137.84,137.84,137.62,137.65,18210.0,116.5384,116.5384,116.3524,116.3778,18210.0
2017-11-21 10:20:00,137.64,137.69,137.47,137.47,22867.0,116.3693,116.4116,116.2256,116.2256,22867.0
2017-11-21 10:25:00,137.46,137.63,137.46,137.57,39812.0,116.2172,116.3609,116.2172,116.3102,39812.0
2017-11-21 10:30:00,137.59,137.64,137.55,137.58,21607.0,116.3271,116.3693,116.2933,116.3186,21607.0
2017-11-21 10:35:00,137.58,137.7,137.57,137.64,16202.0,116.3186,116.4201,116.3102,116.3693,16202.0
2017-11-21 10:40:00,137.64,137.69,137.56,137.57,34659.0,116.3693,116.4116,116.3017,116.3102,34659.0
2017-11-21 10:45:00,137.55,137.58,137.51,137.58,30628.0,116.2933,116.3186,116.2594,116.3186,30628.0
2017-11-21 10:50:00,137.58,137.64,137.56,137.62,16237.0,116.3186,116.3693,116.3017,116.3524,16237.0
2017-11-21 10:55:00,137.61,137.67,137.6,137.6,13341.0,116.344,116.3947,116.3355,116.3355,13341.0
2017-11-21 11:00:00,137.6,137.61,137.54,137.61,10821.0,116.3355,116.344,116.2848,116.344,10821.0
2017-11-21 11:05:00,137.62,137.67,137.62,137.66,10856.0,116.3524,116.3947,116.3524,116.3863,10856.0
2017-11-21 11:10:00,137.64,137.71,137.63,137.63,12666.0,116.3693,116.4285,116.3609,116.3609,12666.0
2017-11-21 11:15:00,137.63,137.71,137.63,137.68,7609.0,116.3609,116.4285,116.3609,116.4032,7609.0
2017-11-21 11:20:00,137.69,137.72,137.66,137.68,7479.0,116.4116,116.437,116.3863,116.4032,7479.0
2017-11-21 11:25:00,137.68,137.68,137.56,137.57,9411.0,116.4032,116.4032,116.3017,116.3102,9411.0
2017-11-21 11:30:00,137.58,137.61,137.51,137.52,40869.0,116.3186,116.344,116.2594,116.2679,40869.0
2017-11-21 11:35:00,137.53,137.68,137.51,137.67,64212.0,116.2763,116.4032,116.2594,116.3947,64212.0
2017-11-21 11:40:00,137.68,137.73,137.65,137.66,13990.0,116.4032,116.4454,116.3778,116.3863,13990.0
2017-11-21 11:45:00,137.65,137.72,137.62,137.7,18423.0,116.3778,116.437,116.3524,116.4201,18423.0
2017-11-21 11:50:00,137.7,137.73,137.66,137.73,10884.0,116.4201,116.4454,116.3863,116.4454,10884.0
2017-11-21 11:55:00,137.74,137.77,137.65,137.65,11788.0,116.4539,116.4793,116.3778,116.3778,11788.0
2017-11-21 12:00:00,137.66,137.75,137.65,137.75,7104.0,116.3863,116.4623,116.3778,116.4623,7104.0
2017-11-21 12:05:00,137.75,137.75,137.7,137.71,11453.0,116.4623,116.4623,116.4201,116.4285,11453.0
2017-11-21 12:10:00,137.7,137.73,137.66,137.67,10260.0,116.4201,116.4454,116.3863,116.3947,10260.0
2017-11-21 12:15:00,137.67,137.75,137.65,137.74,9451.0,116.3947,116.4623,116.3778,116.4539,9451.0
2017-11-21 12:20:00,137.73,137.75,137.67,137.7,11171.0,116.4454,116.4623,116.3947,116.4201,11171.0
2017-11-21 12:25:00,137.7,137.84,137.7,137.81,14239.0,116.4201,116.5384,116.4201,116.5131,14239.0
2017-11-21 12:30:00,137.81,137.83,137.77,137.78,13571.0,116.5131,116.53,116.4793,116.4877,13571.0
2017-11-21 12:35:00,137.78,137.81,137.78,137.8,7019.0,116.4877,116.5131,116.4877,116.5046,7019.0
2017-11-21 12:40:00,137.8,137.82,137.78,137.81,9253.0,116.5046,116.5215,116.4877,116.5131,9253.0
2017-11-21 12:45:00,137.82,137.86,137.8,137.86,9070.0,116.5215,116.5553,116.5046,116.5553,9070.0
2017-11-21 12:50:00,137.85,137.85,137.8,137.83,13629.0,116.5469,116.5469,116.5046,116.53,13629.0
2017-11-21 12:55:00,137.83,137.85,137.74,137.8,17474.0,116.53,116.5469,116.4539,116.5046,17474.0
2017-11-21 13:00:00,137.81,137.86,137.81,137.84,7254.0,116.5131,116.5553,116.5131,116.5384,7254.0
2017-11-21 13:05:00,137.85,137.89,137.84,137.86,8222.0,116.5469,116.5807,116.5384,116.5553,8222.0
2017-11-21 13:10:00,137.85,137.89,137.84,137.85,14261.0,116.5469,116.5807,116.5384,116.5469,14261.0
2017-11-21 13:15:00,137.85,137.86,137.82,137.86,3976.0,116.5469,116.5553,116.5215,116.5553,3976.0
2017-11-21 13:20:00,137.84,137.84,137.73,137.78,7242.0,116.5384,116.5384,116.4454,116.4877,7242.0
2017-11-21 13:25:00,137.77,137.77,137.7,137.72,11738.0,116.4793,116.4793,116.4201,116.437,11738.0
2017-11-21 13:30:00,137.73,137.74,137.71,137.73,5548.0,116.4454,116.4539,116.4285,116.4454,5548.0
2017-11-21 13:35:00,137.73,137.77,137.72,137.76,28583.0,116.4454,116.4793,116.437,116.4708,28583.0
2017-11-21 13:40:00,137.75,137.82,137.75,137.77,9368.0,116.4623,116.5215,116.4623,116.4793,9368.0
2017-11-21 13:45:00,137.78,137.79,137.68,137.7,10605.0,116.4877,116.4962,116.4032,116.4201,10605.0
2017-11-21 13:50:00,137.71,137.76,137.7,137.72,11345.0,116.4285,116.4708,116.4201,116.437,11345.0
2017-11-21 13:55:00,137.73,137.74,137.67,137.67,10782.0,116.4454,116.4539,116.3947,116.3947,10782.0
2017-11-21 14:00:00,137.66,137.66,137.57,137.57,9008.0,116.3863,116.3863,116.3102,116.3102,9008.0
2017-11-21 14:05:00,137.59,137.6,137.18,137.25,52603.0,116.3271,116.3355,115.9804,116.0396,52603.0
2017-11-21 14:10:00,137.28,137.4,137.28,137.34,10208.0,116.065,116.1664,116.065,116.1157,10208.0
2017-11-21 14:15:00,137.34,137.35,137.17,137.26,19521.0,116.1157,116.1242,115.972,116.0481,19521.0
2017-11-21 14:20:00,137.27,137.3,137.21,137.27,20427.0,116.0565,116.0819,116.0058,116.0565,20427.0
2017-11-21 14:25:00,137.27,137.33,137.24,137.28,13847.0,116.0565,116.1073,116.0312,116.065,13847.0
2017-11-21 14:30:00,137.28,137.34,137.28,137.33,11032.0,116.065,116.1157,116.065,116.1073,11032.0
2017-11-21 14:35:00,137.33,137.4,137.33,137.39,16228.0,116.1073,116.1664,116.1073,116.158,16228.0
2017-11-21 14:40:00,137.38,137.4,137.31,137.33,18504.0,116.1495,116.1664,116.0903,116.1073,18504.0
2017-11-21 14:45:00,137.32,137.35,137.27,137.33,10804.0,116.0988,116.1242,116.0565,116.1073,10804.0
2017-11-21 14:50:00,137.35,137.41,137.34,137.39,12582.0,116.1242,116.1749,116.1157,116.158,12582.0
2017-11-21 14:55:00,137.38,137.51,137.38,137.51,9078.0,116.1495,116.2594,116.1495,116.2594,9078.0
2017-11-21 15:00:00,137.52,137.53,137.47,137.48,14603.0,116.2679,116.2763,116.2256,116.2341,14603.0
2017-11-21 15:05:00,137.48,137.51,137.42,137.49,8425.0,116.2341,116.2594,116.1833,116.2425,8425.0
2017-11-21 15:10:00,137.49,137.49,137.42,137.47,13476.0,116.2425,116.2425,116.1833,116.2256,13476.0
2017-11-21 15:15:00,137.47,137.5,137.45,137.46,9668.0,116.2256,116.251,116.2087,116.2172,9668.0
2017-11-21 15:20:00,137.45,137.5,137.44,137.5,15870.0,116.2087,116.251,116.2003,116.251,15870.0
2017-11-21 15:25:00,137.5,137.5,137.41,137.43,13422.0,116.251,116.251,116.1749,116.1918,13422.0
2017-11-21 15:30:00,137.43,137.49,137.42,137.48,24416.0,116.1918,116.2425,116.1833,116.2341,24416.0
2017-11-21 15:35:00,137.47,137.48,137.38,137.42,18611.0,116.2256,116.2341,116.1495,116.1833,18611.0
2017-11-21 15:40:00,137.41,137.49,137.41,137.47,27452.0,116.1749,116.2425,116.1749,116.2256,27452.0
2017-11-21 15:45:00,137.46,137.46,137.36,137.44,23740.0,116.2172,116.2172,116.1326,116.2003,23740.0
2017-11-21 15:50:00,137.44,137.47,137.42,137.47,32223.0,116.2003,116.2256,116.1833,116.2256,32223.0
2017-11-21 15:55:00,137.47,137.67,137.46,137.6,108881.0,116.2256,116.3947,116.2172,116.3355,108881.0
2017-11-22 09:30:00,138.22,138.42,137.85,137.85,182699.0,116.8597,117.0288,116.5469,116.5469,182699.0
2017-11-22 09:35:00,137.88,137.97,137.57,137.6,54403.0,116.5723,116.6483,116.3102,116.3355,54403.0
2017-11-22 09:40:00,137.61,138.0,137.6,137.87,64574.0,116.344,116.6737,116.3355,116.5638,64574.0
2017-11-22 09:45:00,137.86,137.96,137.84,137.85,49240.0,116.5553,116.6399,116.5384,116.5469,49240.0
2017-11-22 09:50:00,137.86,138.0,137.82,137.87,65323.0,116.5553,116.6737,116.5215,116.5638,65323.0
2017-11-22 09:55:00,137.88,137.95,137.77,137.8,67638.0,116.5723,116.6314,116.4793,116.5046,67638.0
2017-11-22 10:00:00,137.79,137.97,137.76,137.79,51697.0,116.4962,116.6483,116.4708,116.4962,51697.0
2017-11-22 10:05:00,137.79,138.0,137.78,137.97,47150.0,116.4962,116.6737,116.4877,116.6483,47150.0
2017-11-22 10:10:00,137.97,138.0,137.83,137.84,41343.0,116.6483,116.6737,116.53,116.5384,41343.0
2017-11-22 10:15:00,137.86,138.0,137.86,137.99,28202.0,116.5553,116.6737,116.5553,116.6653,28202.0
2017-11-22 10:20:00,137.99,137.99,137.87,137.88,34458.0,116.6653,116.6653,116.5638,116.5723,34458.0
2017-11-22 10:25:00,137.89,138.0,137.89,137.95,34798.0,116.5807,116.6737,116.5807,116.6314,34798.0
2017-11-22 10:30:00,137.94,137.97,137.89,137.95,32873.0,116.623,116.6483,116.5807,116.6314,32873.0
2017-11-22 10:35:00,137.96,137.96,137.75,137.8,31542.0,116.6399,116.6399,116.4623,116.5046,31542.0
2017-11-22 10:40:00,137.79,137.93,137.78,137.91,26898.0,116.4962,116.6145,116.4877,116.5976,26898.0
2017-11-22 10:45:00,137.92,137.92,137.84,137.85,25150.0,116.6061,116.6061,116.5384,116.5469,25150.0
2017-11-22 10:50:00,137.85,137.89,137.81,137.81,25080.0,116.5469,116.5807,116.5131,116.5131,25080.0
2017-11-22 10:55:00,137.81,137.81,137.69,137.74,24911.0,116.5131,116.5131,116.4116,116.4539,24911.0
2017-11-22 11:00:00,137.73,137.78,137.72,137.78,25724.0,116.4454,116.4877,116.437,116.4877,25724.0
2017-11-22 11:05:00,137.78,137.8,137.73,137.73,21427.0,116.4877,116.5046,116.4454,116.4454,21427.0
2017-11-22 11:10:00,137.72,137.86,137.71,137.8,38084.0,116.437,116.5553,116.4285,116.5046,38084.0
2017-11-22 11:15:00,137.81,137.82,137.77,137.79,24271.0,116.5131,116.5215,116.4793,116.4962,24271.0
2017-11-22 11:20:00,137.78,137.8,137.77,137.79,27938.0,116.4877,116.5046,116.4793,116.4962,27938.0
2017-11-22 11:25:00,137.79,137.8,137.77,137.78,40633.0,116.4962,116.5046,116.4793,116.4877,40633.0
2017-11-22 11:30:00,137.78,137.83,137.71,137.71,26571.0,116.4877,116.53,116.4285,116.4285,26571.0
2017-11-22 11:35:00,137.72,137.72,137.63,137.65,34718.0,116.437,116.437,116.3609,116.3778,34718.0
2017-11-22 11:40:00,137.65,137.7,137.56,137.58,25714.0,116.3778,116.4201,116.3017,116.3186,25714.0
2017-11-22 11:45:00,137.57,137.68,137.57,137.65,21621.0,116.3102,116.4032,116.3102,116.3778,21621.0
2017-11-22 11:50:00,137.64,137.67,137.55,137.65,33239.0,116.3693,116.3947,116.2933,116.3778,33239.0
2017-11-22 11:55:00,137.67,137.86,137.65,137.82,22542.0,116.3947,116.5553,116.3778,116.5215,22542.0
2017-11-22 12:00:00,137.82,137.89,137.8,137.88,28929.0,116.5215,116.5807,116.5046,116.5723,28929.0
2017-11-22 12:05:00,137.86,137.91,137.84,137.84,25766.0,116.5553,116.5976,116.5384,116.5384,25766.0
2017-11-22 12:10:00,137.84,137.85,137.6,137.69,36531.0,116.5384,116.5469,116.3355,116.4116,36531.0
2017-11-22 12:15:00,137.68,137.74,137.64,137.72,21682.0,116.4032,116.4539,116.3693,116.437,21682.0
2017-11-22 12:20:00,137.71,137.74,137.68,137.7,18982.0,116.4285,116.4539,116.4032,116.4201,18982.0
2017-11-22 12:25:00,137.7,137.76,137.46,137.47,31738.0,116.4201,116.4708,116.2172,116.2256,31738.0
2017-11-22 12:30:00,137.47,137.51,137.44,137.48,15047.0,116.2256,116.2594,116.2003,116.2341,15047.0
2017-11-22 12:35:00,137.47,137.55,137.44,137.52,16550.0,116.2256,116.2933,116.2003,116.2679,16550.0
2017-11-22 12:40:00,137.52,137.52,137.42,137.44,20687.0,116.2679,116.2679,116.1833,116.2003,20687.0
2017-11-22 12:45:00,137.44,137.44,137.28,137.31,12766.0,116.2003,116.2003,116.065,116.0903,12766.0
2017-11-22 12:50:00,137.3,137.33,137.2,137.3,14218.0,116.0819,116.1073,115.9973,116.0819,14218.0
2017-11-22 12:55:00,137.29,137.6,137.28,137.57,21103.0,116.0734,116.3355,116.065,116.3102,21103.0
2017-11-22 13:00:00,137.57,137.59,137.55,137.57,17655.0,116.3102,116.3271,116.2933,116.3102,17655.0
2017-11-22 13:05:00,137.58,137.58,137.46,137.51,26450.0,116.3186,116.3186,116.2172,116.2594,26450.0
2017-11-22 13:10:00,137.5,137.52,137.47,137.48,14126.0,116.251,116.2679,116.2256,116.2341,14126.0
2017-11-22 13:15:00,137.48,137.5,137.31,137.38,21853.0,116.2341,116.251,116.0903,116.1495,21853.0
2017-11-22 13:20:00,137.4,137.45,137.38,137.42,20224.0,116.1664,116.2087,116.1495,116.1833,20224.0
2017-11-22 13:25:00,137.42,137.51,137.32,137.33,12251.0,116.1833,116.2594,116.0988,116.1073,12251.0
2017-11-22 13:30:00,137.34,137.35,137.29,137.32,12105.0,116.1157,116.1242,116.0734,116.0988,12105.0
2017-11-22 13:35:00,137.32,137.37,137.29,137.35,17326.0,116.0988,116.1411,116.0734,116.1242,17326.0
2017-11-22 13:40:00,137.34,137.52,137.34,137.5,25550.0,116.1157,116.2679,116.1157,116.251,25550.0
2017-11-22 13:45:00,137.5,137.54,137.46,137.52,37911.0,116.251,116.2848,116.2172,116.2679,37911.0
2017-11-22 13:50:00,137.52,137.58,137.51,137.55,17839.0,116.2679,116.3186,116.2594,116.2933,17839.0
2017-11-22 13:55:00,137.55,137.61,137.54,137.57,23960.0,116.2933,116.344,116.2848,116.3102,23960.0
2017-11-22 14:00:00,137.57,137.61,137.53,137.57,17829.0,116.3102,116.344,116.2763,116.3102,17829.0
2017-11-22 14:05:00,137.56,137.57,137.53,137.54,24030.0,116.3017,116.3102,116.2763,116.2848,24030.0
2017-11-22 14:10:00,137.54,137.61,137.52,137.6,19781.0,116.2848,116.344,116.2679,116.3355,19781.0
2017-11-22 14:15:00,137.6,137.62,137.58,137.58,18697.0,116.3355,116.3524,116.3186,116.3186,18697.0
2017-11-22 14:20:00,137.58,137.64,137.58,137.63,22540.0,116.3186,116.3693,116.3186,116.3609,22540.0
2017-11-22 14:25:00,137.62,137.64,137.48,137.49,17764.0,116.3524,116.3693,116.2341,116.2425,17764.0
2017-11-22 14:30:00,137.49,137.56,137.48,137.53,19936.0,116.2425,116.3017,116.2341,116.2763,19936.0
2017-11-22 14:35:00,137.53,137.66,137.53,137.64,23165.0,116.2763,116.3863,116.2763,116.3693,23165.0
2017-11-22 14:40:00,137.65,137.8,137.64,137.8,26434.0,116.3778,116.5046,116.3693,116.5046,26434.0
2017-11-22 14:45:00,137.79,137.85,137.71,137.76,36698.0,116.4962,116.5469,116.4285,116.4708,36698.0
2017-11-22 14:50:00,137.77,137.81,137.76,137.78,21977.0,116.4793,116.5131,116.4708,116.4877,21977.0
2017-11-22 14:55:00,137.8,137.85,137.76,137.83,29099.0,116.5046,116.5469,116.4708,116.53,29099.0
2017-11-22 15:00:00,137.84,137.84,137.77,137.78,27956.0,116.5384,116.5384,116.4793,116.4877,27956.0
2017-11-22 15:05:00,137.79,137.8,137.75,137.79,15789.0,116.4962,116.5046,116.4623,116.4962,15789.0
2017-11-22 15:10:00,137.78,137.8,137.77,137.78,20803.0,116.4877,116.5046,116.4793,116.4877,20803.0
2017-11-22 15:15:00,137.79,137.88,137.78,137.84,40589.0,116.4962,116.5723,116.4877,116.5384,40589.0
2017-11-22 15:20:00,137.86,137.93,137.83,137.9,24069.0,116.5553,116.6145,116.53,116.5892,24069.0
2017-11-22 15:25:00,137.91,138.0,137.86,137.98,40861.0,116.5976,116.6737,116.5553,116.6568,40861.0
2017-11-22 15:30:00,138.0,138.0,137.94,137.98,32464.0,116.6737,116.6737,116.623,116.6568,32464.0
2017-11-22 15:35:00,137.98,138.06,137.95,138.05,58908.0,116.6568,116.7244,116.6314,116.716,58908.0
2017-11-22 15:40:00,138.04,138.04,137.97,137.97,48461.0,116.7075,116.7075,116.6483,116.6483,48461.0
2017-11-22 15:45:00,137.97,138.1,137.96,138.06,70451.0,116.6483,116.7583,116.6399,116.7244,70451.0
2017-11-22 15:50:00,138.06,138.13,138.03,138.08,83881.0,116.7244,116.7836,116.6991,116.7414,83881.0
2017-11-22 15:55:00,138.07,138.26,137.98,138.02,411006.0,116.7329,116.8935,116.6568,116.6906,411006.0
2017-11-24 09:30:00,138.1,138.4,138.1,138.4,58890.0,116.7583,117.0119,116.7583,117.0119,58890.0
2017-11-24 09:35:00,138.35,138.42,138.16,138.18,18117.0,116.9696,117.0288,116.809,116.8259,18117.0
2017-11-24 09:40:00,138.17,138.2,137.92,137.95,25056.0,116.8174,116.8428,116.6061,116.6314,25056.0
2017-11-24 09:45:00,137.98,138.03,137.8,137.98,18219.0,116.6568,116.6991,116.5046,116.6568,18219.0
2017-11-24 09:50:00,137.96,138.03,137.81,138.01,18874.0,116.6399,116.6991,116.5131,116.6822,18874.0
2017-11-24 09:55:00,138.02,138.26,138.02,138.19,20057.0,116.6906,116.8935,116.6906,116.8344,20057.0
2017-11-24 10:00:00,138.2,138.41,138.2,138.23,39759.0,116.8428,117.0204,116.8428,116.8682,39759.0
2017-11-24 10:05:00,138.2,138.28,138.05,138.17,13187.0,116.8428,116.9104,116.716,116.8174,13187.0
2017-11-24 10:10:00,138.19,138.26,138.13,138.18,11695.0,116.8344,116.8935,116.7836,116.8259,11695.0
2017-11-24 10:15:00,138.18,138.25,138.14,138.23,10077.0,116.8259,116.8851,116.7921,116.8682,10077.0
2017-11-24 10:20:00,138.24,138.27,138.1,138.11,15924.0,116.8766,116.902,116.7583,116.7667,15924.0
2017-11-24 10:25:00,138.08,138.11,137.96,137.97,14404.0,116.7414,116.7667,116.6399,116.6483,14404.0
2017-11-24 10:30:00,137.96,137.98,137.84,137.84,18856.0,116.6399,116.6568,116.5384,116.5384,18856.0
2017-11-24 10:35:00,137.85,137.86,137.77,137.78,19738.0,116.5469,116.5553,116.4793,116.4877,19738.0
2017-11-24 10:40:00,137.79,137.79,137.67,137.73,14753.0,116.4962,116.4962,116.3947,116.4454,14753.0
2017-11-24 10:45:00,137.71,137.89,137.71,137.83,19499.0,116.4285,116.5807,116.4285,116.53,19499.0
2017-11-24 10:50:00,137.82,137.84,137.8,137.82,11576.0,116.5215,116.5384,116.5046,116.5215,11576.0
2017-11-24 10:55:00,137.83,137.92,137.8,137.83,14806.0,116.53,116.6061,116.5046,116.53,14806.0
2017-11-24 11:00:00,137.81,137.84,137.79,137.81,9176.0,116.5131,116.5384,116.4962,116.5131,9176.0
2017-11-24 11:05:00,137.81,137.82,137.77,137.81,14105.0,116.5131,116.5215,116.4793,116.5131,14105.0
2017-11-24 11:10:00,137.81,137.86,137.79,137.85,13718.0,116.5131,116.5553,116.4962,116.5469,13718.0
2017-11-24 11:15:00,137.85,137.87,137.77,137.78,18939.0,116.5469,116.5638,116.4793,116.4877,18939.0
2017-11-24 11:20:00,137.77,137.84,137.76,137.84,8606.0,116.4793,116.5384,116.4708,116.5384,8606.0
2017-11-24 11:25:00,137.83,137.85,137.71,137.71,18489.0,116.53,116.5469,116.4285,116.4285,18489.0
2017-11-24 11:30:00,137.69,137.71,137.59,137.6,10561.0,116.4116,116.4285,116.3271,116.3355,10561.0
2017-11-24 11:35:00,137.61,137.64,137.57,137.58,10288.0,116.344,116.3693,116.3102,116.3186,10288.0
2017-11-24 11:40:00,137.58,137.63,137.57,137.59,8983.0,116.3186,116.3609,116.3102,116.3271,8983.0
2017-11-24 11:45:00,137.58,137.6,137.53,137.53,15103.0,116.3186,116.3355,116.2763,116.2763,15103.0
2017-11-24 11:50:00,137.55,137.59,137.54,137.57,6050.0,116.2933,116.3271,116.2848,116.3102,6050.0
2017-11-24 11:55:00,137.57,137.71,137.57,137.6,20674.0,116.3102,116.4285,116.3102,116.3355,20674.0
2017-11-24 12:00:00,137.61,137.61,137.46,137.48,17248.0,116.344,116.344,116.2172,116.2341,17248.0
2017-11-24 12:05:00,137.5,137.57,137.46,137.49,10185.0,116.251,116.3102,116.2172,116.2425,10185.0
2017-11-24 12:10:00,137.48,137.49,137.42,137.48,8903.0,116.2341,116.2425,116.1833,116.2341,8903.0
2017-11-24 12:15:00,137.48,137.53,137.46,137.47,10280.0,116.2341,116.2763,116.2172,116.2256,10280.0
2017-11-24 12:20:00,137.46,137.5,137.42,137.48,17684.0,116.2172,116.251,116.1833,116.2341,17684.0
2017-11-24 12:25:00,137.48,137.57,137.47,137.56,12295.0,116.2341,116.3102,116.2256,116.3017,12295.0
2017-11-24 12:30:00,137.55,137.62,137.51,137.58,16627.0,116.2933,116.3524,116.2594,116.3186,16627.0
2017-11-24 12:35:00,137.58,137.59,137.52,137.58,16136.0,116.3186,116.3271,116.2679,116.3186,16136.0
2017-11-24 12:40:00,137.59,137.63,137.44,137.44,14159.0,116.3271,116.3609,116.2003,116.2003,14159.0
2017-11-24 12:45:00,137.44,137.5,137.42,137.46,16986.0,116.2003,116.251,116.1833,116.2172,16986.0
2017-11-24 12:50:00,137.46,137.48,137.34,137.34,22450.0,116.2172,116.2341,116.1157,116.1157,22450.0
2017-11-24 12:55:00,137.36,137.43,137.36,137.42,52919.0,116.1326,116.1918,116.1326,116.1833,52919.0
2017-11-27 09:30:00,137.47,137.82,137.0,137.06,69219.0,116.2256,116.5215,115.8283,115.879,69219.0
2017-11-27 09:35:00,137.09,137.11,136.89,136.97,31464.0,115.9043,115.9213,115.7353,115.8029,31464.0
2017-11-27 09:40:00,136.97,137.19,136.96,137.15,19765.0,115.8029,115.9889,115.7944,115.9551,19765.0
2017-11-27 09:45:00,137.2,137.42,137.18,137.32,20380.0,115.9973,116.1833,115.9804,116.0988,20380.0
2017-11-27 09:50:00,137.3,137.57,137.3,137.47,16050.0,116.0819,116.3102,116.0819,116.2256,16050.0
2017-11-27 09:55:00,137.49,137.75,137.48,137.73,76567.0,116.2425,116.4623,116.2341,116.4454,76567.0
2017-11-27 10:00:00,137.75,137.77,137.49,137.59,24493.0,116.4623,116.4793,116.2425,116.3271,24493.0
2017-11-27 10:05:00,137.6,137.71,137.57,137.67,16283.0,116.3355,116.4285,116.3102,116.3947,16283.0
2017-11-27 10:10:00,137.68,137.95,137.68,137.84,21794.0,116.4032,116.6314,116.4032,116.5384,21794.0
2017-11-27 10:15:00,137.84,137.99,137.84,137.95,20346.0,116.5384,116.6653,116.5384,116.6314,20346.0
2017-11-27 10:20:00,137.95,137.96,137.83,137.9,7983.0,116.6314,116.6399,116.53,116.5892,7983.0
2017-11-27 10:25:00,137.91,137.94,137.77,137.89,15222.0,116.5976,116.623,116.4793,116.5807,15222.0
2017-11-27 10:30:00,137.91,137.91,137.83,137.84,9311.0,116.5976,116.5976,116.53,116.5384,9311.0
2017-11-27 10:35:00,137.84,137.86,137.73,137.84,29889.0,116.5384,116.5553,116.4454,116.5384,29889.0
2017-11-27 10:40:00,137.86,138.27,137.84,138.17,57334.0,116.5553,116.902,116.5384,116.8174,57334.0
2017-11-27 10:45:00,138.17,138.18,138.03,138.03,58814.0,116.8174,116.8259,116.6991,116.6991,58814.0
2017-11-27 10:50:00,138.03,138.14,138.01,138.09,19650.0,116.6991,116.7921,116.6822,116.7498,19650.0
2017-11-27 10:55:00,138.09,138.15,138.01,138.08,25669.0,116.7498,116.8005,116.6822,116.7414,25669.0
2017-11-27 11:00:00,138.12,138.21,138.09,138.19,16922.0,116.7752,116.8513,116.7498,116.8344,16922.0
2017-11-27 11:05:00,138.19,138.24,138.16,138.17,11239.0,116.8344,116.8766,116.809,116.8174,11239.0
2017-11-27 11:10:00,138.17,138.24,137.99,138.0,21491.0,116.8174,116.8766,116.6653,116.6737,21491.0
2017-11-27 11:15:00,137.99,138.03,137.82,137.86,17373.0,116.6653,116.6991,116.5215,116.5553,17373.0
2017-11-27 11:20:00,137.86,137.97,137.81,137.92,16724.0,116.5553,116.6483,116.5131,116.6061,16724.0
2017-11-27 11:25:00,137.92,137.92,137.8,137.86,23973.0,116.6061,116.6061,116.5046,116.5553,23973.0
2017-11-27 11:30:00,137.85,137.87,137.78,137.78,25094.0,116.5469,116.5638,116.4877,116.4877,25094.0
2017-11-27 11:35:00,137.78,137.78,137.49,137.51,21214.0,116.4877,116.4877,116.2425,116.2594,21214.0
2017-11-27 11:40:00,137.51,137.66,137.5,137.54,11059.0,116.2594,116.3863,116.251,116.2848,11059.0
2017-11-27 11:45:00,137.57,137.64,137.54,137.64,8522.0,116.3102,116.3693,116.2848,116.3693,8522.0
2017-11-27 11:50:00,137.66,137.71,137.61,137.68,10853.0,116.3863,116.4285,116.344,116.4032,10853.0
2017-11-27 11:55:00,137.71,137.82,137.68,137.81,7335.0,116.4285,116.5215,116.4032,116.5131,7335.0
2017-11-27 12:00:00,137.82,137.82,137.71,137.8,8165.0,116.5215,116.5215,116.4285,116.5046,8165.0
2017-11-27 12:05:00,137.79,137.8,137.68,137.77,11002.0,116.4962,116.5046,116.4032,116.4793,11002.0
2017-11-27 12:10:00,137.76,137.85,137.76,137.78,7181.0,116.4708,116.5469,116.4708,116.4877,7181.0
2017-11-27 12:15:00,137.76,137.8,137.7,137.72,4456.0,116.4708,116.5046,116.4201,116.437,4456.0
2017-11-27 12:20:00,137.71,137.71,137.65,137.71,4705.0,116.4285,116.4285,116.3778,116.4285,4705.0
2017-11-27 12:25:00,137.71,137.72,137.63,137.69,6324.0,116.4285,116.437,116.3609,116.4116,6324.0
2017-11-27 12:30:00,137.68,137.69,137.65,137.66,13000.0,116.4032,116.4116,116.3778,116.3863,13000.0
2017-11-27 12:35:00,137.68,137.75,137.67,137.68,8331.0,116.4032,116.4623,116.3947,116.4032,8331.0
2017-11-27 12:40:00,137.68,137.69,137.64,137.65,6496.0,116.4032,116.4116,116.3693,116.3778,6496.0
2017-11-27 12:45:00,137.65,137.7,137.63,137.67,6453.0,116.3778,116.4201,116.3609,116.3947,6453.0
2017-11-27 12:50:00,137.67,137.73,137.67,137.72,6152.0,116.3947,116.4454,116.3947,116.437,6152.0
2017-11-27 12:55:00,137.73,137.74,137.69,137.74,3400.0,116.4454,116.4539,116.4116,116.4539,3400.0
2017-11-27 13:00:00,137.74,137.77,137.72,137.75,6779.0,116.4539,116.4793,116.437,116.4623,6779.0
2017-11-27 13:05:00,137.76,137.85,137.75,137.85,18019.0,116.4708,116.5469,116.4623,116.5469,18019.0
2017-11-27 13:10:00,137.85,137.87,137.77,137.77,9418.0,116.5469,116.5638,116.4793,116.4793,9418.0
2017-11-27 13:15:00,137.76,137.8,137.74,137.76,7512.0,116.4708,116.5046,116.4539,116.4708,7512.0
2017-11-27 13:20:00,137.76,137.8,137.75,137.78,8187.0,116.4708,116.5046,116.4623,116.4877,8187.0
2017-11-27 13:25:00,137.78,137.85,137.78,137.85,3850.0,116.4877,116.5469,116.4877,116.5469,3850.0
2017-11-27 13:30:00,137.85,137.86,137.77,137.78,9349.0,116.5469,116.5553,116.4793,116.4877,9349.0
2017-11-27 13:35:00,137.78,137.9,137.78,137.87,13989.0,116.4877,116.5892,116.4877,116.5638,13989.0
2017-11-27 13:40:00,137.87,137.9,137.86,137.89,5512.0,116.5638,116.5892,116.5553,116.5807,5512.0
2017-11-27 13:45:00,137.89,137.89,137.8,137.85,9484.0,116.5807,116.5807,116.5046,116.5469,9484.0
2017-11-27 13:50:00,137.84,137.94,137.84,137.92,11887.0,116.5384,116.623,116.5384,116.6061,11887.0
2017-11-27 13:55:00,137.93,137.99,137.91,137.98,6181.0,116.6145,116.6653,116.5976,116.6568,6181.0
2017-11-27 14:00:00,137.97,137.98,137.89,137.9,6955.0,116.6483,116.6568,116.5807,116.5892,6955.0
2017-11-27 14:05:00,137.9,137.96,137.9,137.92,12654.0,116.5892,116.6399,116.5892,116.6061,12654.0
2017-11-27 14:10:00,137.92,137.93,137.86,137.88,26551.0,116.6061,116.6145,116.5553,116.5723,26551.0
2017-11-27 14:15:00,137.87,137.9,137.82,137.85,10071.0,116.5638,116.5892,116.5215,116.5469,10071.0
2017-11-27 14:20:00,137.83,137.87,137.81,137.86,13838.0,116.53,116.5638,116.5131,116.5553,13838.0
2017-11-27 14:25:00,137.85,137.89,137.84,137.86,16110.0,116.5469,116.5807,116.5384,116.5553,16110.0
2017-11-27 14:30:00,137.87,137.88,137.83,137.85,14872.0,116.5638,116.5723,116.53,116.5469,14872.0
2017-11-27 14:35:00,137.85,137.85,137.81,137.82,14113.0,116.5469,116.5469,116.5131,116.5215,14113.0
2017-11-27 14:40:00,137.83,137.94,137.82,137.94,10728.0,116.53,116.623,116.5215,116.623,10728.0
2017-11-27 14:45:00,137.93,137.98,137.91,137.98,10811.0,116.6145,116.6568,116.5976,116.6568,10811.0
2017-11-27 14:50:00,137.97,137.97,137.88,137.89,12948.0,116.6483,116.6483,116.5723,116.5807,12948.0
2017-11-27 14:55:00,137.89,137.96,137.89,137.96,8440.0,116.5807,116.6399,116.5807,116.6399,8440.0
2017-11-27 15:00:00,137.96,137.96,137.87,137.87,14444.0,116.6399,116.6399,116.5638,116.5638,14444.0
2017-11-27 15:05:00,137.87,137.87,137.81,137.84,16039.0,116.5638,116.5638,116.5131,116.5384,16039.0
2017-11-27 15:10:00,137.84,137.84,137.78,137.79,12963.0,116.5384,116.5384,116.4877,116.4962,12963.0
2017-11-27 15:15:00,137.8,137.81,137.78,137.79,8257.0,116.5046,116.5131,116.4877,116.4962,8257.0
2017-11-27 15:20:00,137.8,137.88,137.8,137.88,20243.0,116.5046,116.5723,116.5046,116.5723,20243.0
2017-11-27 15:25:00,137.89,137.89,137.86,137.88,8506.0,116.5807,116.5807,116.5553,116.5723,8506.0
2017-11-27 15:30:00,137.89,137.91,137.84,137.85,26223.0,116.5807,116.5976,116.5384,116.5469,26223.0
2017-11-27 15:35:00,137.84,137.85,137.75,137.81,22892.0,116.5384,116.5469,116.4623,116.5131,22892.0
2017-11-27 15:40:00,137.81,137.82,137.69,137.71,28885.0,116.5131,116.5215,116.4116,116.4285,28885.0
2017-11-27 15:45:00,137.7,137.71,137.54,137.55,36408.0,116.4201,116.4285,116.2848,116.2933,36408.0
2017-11-27 15:50:00,137.55,137.56,137.21,137.23,88308.0,116.2933,116.3017,116.0058,116.0227,88308.0
2017-11-27 15:55:00,137.22,137.35,137.15,137.2,188979.0,116.0143,116.1242,115.9551,115.9973,188979.0
2017-11-28 09:30:00,137.51,137.71,137.27,137.45,76544.0,116.2594,116.4285,116.0565,116.2087,76544.0
2017-11-28 09:35:00,137.45,137.73,137.3,137.58,42785.0,116.2087,116.4454,116.0819,116.3186,42785.0
2017-11-28 09:40:00,137.6,138.04,137.5,137.95,90959.0,116.3355,116.7075,116.251,116.6314,90959.0
2017-11-28 09:45:00,137.95,138.43,137.93,138.2,60240.0,116.6314,117.0373,116.6145,116.8428,60240.0
2017-11-28 09:50:00,138.21,138.21,137.69,137.74,22109.0,116.8513,116.8513,116.4116,116.4539,22109.0
2017-11-28 09:55:00,137.7,137.93,137.68,137.74,13055.0,116.4201,116.6145,116.4032,116.4539,13055.0
2017-11-28 10:00:00,137.67,137.94,137.67,137.83,19268.0,116.3947,116.623,116.3947,116.53,19268.0
2017-11-28 10:05:00,137.84,137.89,137.65,137.74,15666.0,116.5384,116.5807,116.3778,116.4539,15666.0
2017-11-28 10:10:00,137.76,137.89,137.72,137.75,16544.0,116.4708,116.5807,116.437,116.4623,16544.0
2017-11-28 10:15:00,137.81,137.89,137.71,137.76,13376.0,116.5131,116.5807,116.4285,116.4708,13376.0
2017-11-28 10:20:00,137.76,137.84,137.71,137.72,10224.0,116.4708,116.5384,116.4285,116.437,10224.0
2017-11-28 10:25:00,137.77,137.86,137.73,137.77,13888.0,116.4793,116.5553,116.4454,116.4793,13888.0
2017-11-28 10:30:00,137.77,137.84,137.65,137.66,10015.0,116.4793,116.5384,116.3778,116.3863,10015.0
2017-11-28 10:35:00,137.66,137.79,137.66,137.78,7071.0,116.3863,116.4962,116.3863,116.4877,7071.0
2017-11-28 10:40:00,137.79,137.87,137.74,137.8,12687.0,116.4962,116.5638,116.4539,116.5046,12687.0
2017-11-28 10:45:00,137.79,137.88,137.75,137.79,12388.0,116.4962,116.5723,116.4623,116.4962,12388.0
2017-11-28 10:50:00,137.78,137.82,137.74,137.74,8528.0,116.4877,116.5215,116.4539,116.4539,8528.0
2017-11-28 10:55:00,137.75,137.85,137.73,137.77,28861.0,116.4623,116.5469,116.4454,116.4793,28861.0
2017-11-28 11:00:00,137.77,137.78,137.65,137.69,26087.0,116.4793,116.4877,116.3778,116.4116,26087.0
2017-11-28 11:05:00,137.73,137.83,137.71,137.8,39498.0,116.4454,116.53,116.4285,116.5046,39498.0
2017-11-28 11:10:00,137.8,137.86,137.66,137.66,12602.0,116.5046,116.5553,116.3863,116.3863,12602.0
2017-11-28 11:15:00,137.64,137.72,137.55,137.63,18045.0,116.3693,116.437,116.2933,116.3609,18045.0
2017-11-28 11:20:00,137.62,137.62,137.44,137.48,15890.0,116.3524,116.3524,116.2003,116.2341,15890.0
2017-11-28 11:25:00,137.5,137.67,137.46,137.67,16083.0,116.251,116.3947,116.2172,116.3947,16083.0
2017-11-28 11:30:00,137.67,137.72,137.58,137.71,13753.0,116.3947,116.437,116.3186,116.4285,13753.0
2017-11-28 11:35:00,137.7,137.85,137.67,137.79,54925.0,116.4201,116.5469,116.3947,116.4962,54925.0
2017-11-28 11:40:00,137.77,137.79,137.73,137.77,17386.0,116.4793,116.4962,116.4454,116.4793,17386.0
2017-11-28 11:45:00,137.78,137.86,137.73,137.85,11671.0,116.4877,116.5553,116.4454,116.5469,11671.0
2017-11-28 11:50:00,137.87,137.9,137.76,137.79,15306.0,116.5638,116.5892,116.4708,116.4962,15306.0
2017-11-28 11:55:00,137.79,137.84,137.76,137.76,15237.0,116.4962,116.5384,116.4708,116.4708,15237.0
2017-11-28 12:00:00,137.77,137.8,137.74,137.75,14003.0,116.4793,116.5046,116.4539,116.4623,14003.0
2017-11-28 12:05:00,137.76,137.8,137.76,137.78,16870.0,116.4708,116.5046,116.4708,116.4877,16870.0
2017-11-28 12:10:00,137.78,137.9,137.78,137.9,19909.0,116.4877,116.5892,116.4877,116.5892,19909.0
2017-11-28 12:15:00,137.89,137.89,137.8,137.85,9184.0,116.5807,116.5807,116.5046,116.5469,9184.0
2017-11-28 12:20:00,137.85,137.86,137.82,137.85,6397.0,116.5469,116.5553,116.5215,116.5469,6397.0
2017-11-28 12:25:00,137.86,137.87,137.81,137.83,8415.0,116.5553,116.5638,116.5131,116.53,8415.0
2017-11-28 12:30:00,137.84,137.86,137.78,137.79,14512.0,116.5384,116.5553,116.4877,116.4962,14512.0
2017-11-28 12:35:00,137.79,137.82,137.76,137.82,6377.0,116.4962,116.5215,116.4708,116.5215,6377.0
2017-11-28 12:40:00,137.83,137.83,137.74,137.76,21986.0,116.53,116.53,116.4539,116.4708,21986.0
2017-11-28 12:45:00,137.76,137.82,137.72,137.74,15346.0,116.4708,116.5215,116.437,116.4539,15346.0
2017-11-28 12:50:00,137.74,137.86,137.74,137.83,14283.0,116.4539,116.5553,116.4539,116.53,14283.0
2017-11-28 12:55:00,137.82,137.89,137.78,137.88,22587.0,116.5215,116.5807,116.4877,116.5723,22587.0
2017-11-28 13:00:00,137.88,138.03,137.88,138.02,25655.0,116.5723,116.6991,116.5723,116.6906,25655.0
2017-11-28 13:05:00,138.02,138.2,138.02,138.19,36310.0,116.6906,116.8428,116.6906,116.8344,36310.0
2017-11-28 13:10:00,138.22,138.31,138.16,138.25,27066.0,116.8597,116.9358,116.809,116.8851,27066.0
2017-11-28 13:15:00,138.23,138.32,138.19,138.23,49423.0,116.8682,116.9443,116.8344,116.8682,49423.0
2017-11-28 13:20:00,138.23,138.27,138.0,138.02,32737.0,116.8682,116.902,116.6737,116.6906,32737.0
2017-11-28 13:25:00,138.02,138.02,137.78,137.86,22433.0,116.6906,116.6906,116.4877,116.5553,22433.0
2017-11-28 13:30:00,137.85,138.05,137.85,138.0,12807.0,116.5469,116.716,116.5469,116.6737,12807.0
2017-11-28 13:35:00,137.99,138.01,137.96,137.96,20228.0,116.6653,116.6822,116.6399,116.6399,20228.0
2017-11-28 13:40:00,137.94,137.97,137.91,137.93,9381.0,116.623,116.6483,116.5976,116.6145,9381.0
2017-11-28 13:45:00,137.93,137.96,137.89,137.92,9342.0,116.6145,116.6399,116.5807,116.6061,9342.0
2017-11-28 13:50:00,137.9,137.95,137.71,137.71,25177.0,116.5892,116.6314,116.4285,116.4285,25177.0
2017-11-28 13:55:00,137.72,137.74,137.53,137.6,23541.0,116.437,116.4539,116.2763,116.3355,23541.0
2017-11-28 14:00:00,137.63,137.65,137.47,137.55,23136.0,116.3609,116.3778,116.2256,116.2933,23136.0
2017-11-28 14:05:00,137.56,137.79,137.53,137.71,22725.0,116.3017,116.4962,116.2763,116.4285,22725.0
2017-11-28 14:10:00,137.7,137.73,137.63,137.66,8871.0,116.4201,116.4454,116.3609,116.3863,8871.0
2017-11-28 14:15:00,137.66,137.77,137.64,137.74,10412.0,116.3863,116.4793,116.3693,116.4539,10412.0
2017-11-28 14:20:00,137.75,137.78,137.72,137.76,14122.0,116.4623,116.4877,116.437,116.4708,14122.0
2017-11-28 14:25:00,137.79,137.85,137.74,137.83,15221.0,116.4962,116.5469,116.4539,116.53,15221.0
2017-11-28 14:30:00,137.82,137.84,137.74,137.84,13563.0,116.5215,116.5384,116.4539,116.5384,13563.0
2017-11-28 14:35:00,137.84,137.92,137.83,137.9,9574.0,116.5384,116.6061,116.53,116.5892,9574.0
2017-11-28 14:40:00,137.93,138.06,137.91,138.06,13640.0,116.6145,116.7244,116.5976,116.7244,13640.0
2017-11-28 14:45:00,138.05,138.17,138.03,138.06,21696.0,116.716,116.8174,116.6991,116.7244,21696.0
2017-11-28 14:50:00,138.04,138.16,138.03,138.16,18116.0,116.7075,116.809,116.6991,116.809,18116.0
2017-11-28 14:55:00,138.16,138.27,138.08,138.25,19866.0,116.809,116.902,116.7414,116.8851,19866.0
2017-11-28 15:00:00,138.27,138.3,138.23,138.29,27560.0,116.902,116.9274,116.8682,116.9189,27560.0
2017-11-28 15:05:00,138.3,138.44,138.29,138.43,21969.0,116.9274,117.0457,116.9189,117.0373,21969.0
2017-11-28 15:10:00,138.42,138.52,138.4,138.48,54056.0,117.0288,117.1134,117.0119,117.0795,54056.0
2017-11-28 15:15:00,138.48,138.74,138.46,138.69,51757.0,117.0795,117.2994,117.0626,117.2571,51757.0
2017-11-28 15:20:00,138.71,138.89,138.71,138.87,24612.0,117.274,117.4262,117.274,117.4093,24612.0
2017-11-28 15:25:00,138.86,138.87,138.64,138.72,33714.0,117.4008,117.4093,117.2148,117.2824,33714.0
2017-11-28 15:30:00,138.72,138.81,138.67,138.73,31221.0,117.2824,117.3585,117.2402,117.2909,31221.0
2017-11-28 15:35:00,138.72,138.77,138.67,138.73,48305.0,117.2824,117.3247,117.2402,117.2909,48305.0
2017-11-28 15:40:00,138.72,138.92,138.69,138.92,46101.0,117.2824,117.4515,117.2571,117.4515,46101.0
2017-11-28 15:45:00,138.93,138.93,138.85,138.91,22881.0,117.46,117.46,117.3924,117.4431,22881.0
2017-11-28 15:50:00,138.91,138.98,138.87,138.93,43132.0,117.4431,117.5023,117.4093,117.46,43132.0
2017-11-28 15:55:00,138.93,139.0,138.82,138.99,107880.0,117.46,117.5192,117.367,117.5107,107880.0
2017-11-29 09:30:00,139.0,139.21,138.28,138.4,190448.0,117.5192,117.6967,116.9104,117.0119,190448.0
2017-11-29 09:35:00,138.35,138.7,138.02,138.49,45885.0,116.9696,117.2655,116.6906,117.088,45885.0
2017-11-29 09:40:00,138.5,138.71,138.41,138.49,36904.0,117.0964,117.274,117.0204,117.088,36904.0
2017-11-29 09:45:00,138.46,138.46,138.05,138.27,30297.0,117.0626,117.0626,116.716,116.902,30297.0
2017-11-29 09:50:00,138.24,138.24,138.03,138.14,32175.0,116.8766,116.8766,116.6991,116.7921,32175.0
2017-11-29 09:55:00,138.1,138.4,138.06,138.14,38011.0,116.7583,117.0119,116.7244,116.7921,38011.0
2017-11-29 10:00:00,138.15,138.2,137.96,138.15,21440.0,116.8005,116.8428,116.6399,116.8005,21440.0
2017-11-29 10:05:00,138.17,138.25,138.08,138.24,19741.0,116.8174,116.8851,116.7414,116.8766,19741.0
2017-11-29 10:10:00,138.26,138.29,138.12,138.17,32970.0,116.8935,116.9189,116.7752,116.8174,32970.0
2017-11-29 10:15:00,138.17,138.21,138.01,138.16,40074.0,116.8174,116.8513,116.6822,116.809,40074.0
2017-11-29 10:20:00,138.16,138.53,138.11,138.49,29448.0,116.809,117.1218,116.7667,117.088,29448.0
2017-11-29 10:25:00,138.5,138.53,138.26,138.48,25289.0,117.0964,117.1218,116.8935,117.0795,25289.0
2017-11-29 10:30:00,138.47,138.74,138.47,138.6,35065.0,117.0711,117.2994,117.0711,117.181,35065.0
2017-11-29 10:35:00,138.63,138.79,138.62,138.73,19737.0,117.2064,117.3416,117.1979,117.2909,19737.0
2017-11-29 10:40:00,138.73,138.88,138.64,138.88,17509.0,117.2909,117.4177,117.2148,117.4177,17509.0
2017-11-29 10:45:00,138.85,138.92,138.68,138.78,14600.0,117.3924,117.4515,117.2486,117.3332,14600.0
2017-11-29 10:50:00,138.77,138.81,138.55,138.58,24538.0,117.3247,117.3585,117.1387,117.1641,24538.0
2017-11-29 10:55:00,138.58,138.65,138.43,138.51,13652.0,117.1641,117.2233,117.0373,117.1049,13652.0
2017-11-29 11:00:00,138.52,138.68,138.41,138.68,17943.0,117.1134,117.2486,117.0204,117.2486,17943.0
2017-11-29 11:05:00,138.68,138.8,138.56,138.56,17856.0,117.2486,117.3501,117.1472,117.1472,17856.0
2017-11-29 11:10:00,138.55,138.68,138.48,138.51,14147.0,117.1387,117.2486,117.0795,117.1049,14147.0
2017-11-29 11:15:00,138.52,138.52,138.31,138.39,20836.0,117.1134,117.1134,116.9358,117.0034,20836.0
2017-11-29 11:20:00,138.38,138.42,138.05,138.09,25395.0,116.995,117.0288,116.716,116.7498,25395.0
2017-11-29 11:25:00,138.07,138.11,137.89,137.95,31638.0,116.7329,116.7667,116.5807,116.6314,31638.0
2017-11-29 11:30:00,137.93,137.97,137.82,137.89,39697.0,116.6145,116.6483,116.5215,116.5807,39697.0
2017-11-29 11:35:00,137.92,137.97,137.84,137.89,32146.0,116.6061,116.6483,116.5384,116.5807,32146.0
2017-11-29 11:40:00,137.9,137.95,137.57,137.58,43984.0,116.5892,116.6314,116.3102,116.3186,43984.0
2017-11-29 11:45:00,137.56,137.69,137.46,137.68,37026.0,116.3017,116.4116,116.2172,116.4032,37026.0
2017-11-29 11:50:00,137.68,137.68,137.54,137.59,31923.0,116.4032,116.4032,116.2848,116.3271,31923.0
2017-11-29 11:55:00,137.58,137.58,137.31,137.43,17674.0,116.3186,116.3186,116.0903,116.1918,17674.0
2017-11-29 12:00:00,137.45,137.51,137.2,137.33,24864.0,116.2087,116.2594,115.9973,116.1073,24864.0
2017-11-29 12:05:00,137.34,137.45,137.28,137.4,19633.0,116.1157,116.2087,116.065,116.1664,19633.0
2017-11-29 12:10:00,137.37,137.53,137.29,137.37,18711.0,116.1411,116.2763,116.0734,116.1411,18711.0
2017-11-29 12:15:00,137.4,137.41,137.28,137.3,10580.0,116.1664,116.1749,116.065,116.0819,10580.0
2017-11-29 12:20:00,137.31,137.48,137.26,137.42,36490.0,116.0903,116.2341,116.0481,116.1833,36490.0
2017-11-29 12:25:00,137.42,137.55,137.4,137.43,13361.0,116.1833,116.2933,116.1664,116.1918,13361.0
2017-11-29 12:30:00,137.42,137.5,137.4,137.42,27902.0,116.1833,116.251,116.1664,116.1833,27902.0
2017-11-29 12:35:00,137.43,137.45,137.33,137.4,16681.0,116.1918,116.2087,116.1073,116.1664,16681.0
2017-11-29 12:40:00,137.38,137.51,137.35,137.41,23326.0,116.1495,116.2594,116.1242,116.1749,23326.0
2017-11-29 12:45:00,137.4,137.52,137.33,137.33,24307.0,116.1664,116.2679,116.1073,116.1073,24307.0
2017-11-29 12:50:00,137.32,137.38,137.3,137.32,11961.0,116.0988,116.1495,116.0819,116.0988,11961.0
2017-11-29 12:55:00,137.32,137.42,137.3,137.32,12845.0,116.0988,116.1833,116.0819,116.0988,12845.0
2017-11-29 13:00:00,137.36,137.36,137.24,137.31,14982.0,116.1326,116.1326,116.0312,116.0903,14982.0
2017-11-29 13:05:00,137.35,137.46,137.34,137.46,7253.0,116.1242,116.2172,116.1157,116.2172,7253.0
2017-11-29 13:10:00,137.45,137.49,137.39,137.48,13584.0,116.2087,116.2425,116.158,116.2341,13584.0
2017-11-29 13:15:00,137.47,137.55,137.45,137.49,14811.0,116.2256,116.2933,116.2087,116.2425,14811.0
2017-11-29 13:20:00,137.48,137.49,137.4,137.44,13689.0,116.2341,116.2425,116.1664,116.2003,13689.0
2017-11-29 13:25:00,137.47,137.53,137.45,137.51,6383.0,116.2256,116.2763,116.2087,116.2594,6383.0
2017-11-29 13:30:00,137.5,137.51,137.39,137.48,31548.0,116.251,116.2594,116.158,116.2341,31548.0
2017-11-29 13:35:00,137.47,137.61,137.46,137.58,11407.0,116.2256,116.344,116.2172,116.3186,11407.0
2017-11-29 13:40:00,137.57,137.66,137.53,137.65,14068.0,116.3102,116.3863,116.2763,116.3778,14068.0
2017-11-29 13:45:00,137.66,137.81,137.63,137.81,21054.0,116.3863,116.5131,116.3609,116.5131,21054.0
2017-11-29 13:50:00,137.81,137.86,137.78,137.81,11274.0,116.5131,116.5553,116.4877,116.5131,11274.0
2017-11-29 13:55:00,137.79,137.93,137.79,137.93,11695.0,116.4962,116.6145,116.4962,116.6145,11695.0
2017-11-29 14:00:00,137.93,137.99,137.85,137.86,23980.0,116.6145,116.6653,116.5469,116.5553,23980.0
2017-11-29 14:05:00,137.85,137.85,137.77,137.83,7728.0,116.5469,116.5469,116.4793,116.53,7728.0
2017-11-29 14:10:00,137.83,137.9,137.78,137.87,14328.0,116.53,116.5892,116.4877,116.5638,14328.0
2017-11-29 14:15:00,137.87,137.9,137.79,137.88,9796.0,116.5638,116.5892,116.4962,116.5723,9796.0
2017-11-29 14:20:00,137.88,137.94,137.82,137.94,22600.0,116.5723,116.623,116.5215,116.623,22600.0
2017-11-29 14:25:00,137.95,137.99,137.89,137.98,14449.0,116.6314,116.6653,116.5807,116.6568,14449.0
2017-11-29 14:30:00,137.99,138.02,137.92,137.93,11915.0,116.6653,116.6906,116.6061,116.6145,11915.0
2017-11-29 14:35:00,137.94,137.94,137.83,137.83,10610.0,116.623,116.623,116.53,116.53,10610.0
2017-11-29 14:40:00,137.85,137.9,137.78,137.81,13507.0,116.5469,116.5892,116.4877,116.5131,13507.0
2017-11-29 14:45:00,137.8,137.87,137.76,137.87,12581.0,116.5046,116.5638,116.4708,116.5638,12581.0
2017-11-29 14:50:00,137.86,137.91,137.81,137.85,10943.0,116.5553,116.5976,116.5131,116.5469,10943.0
2017-11-29 14:55:00,137.86,137.86,137.68,137.68,15507.0,116.5553,116.5553,116.4032,116.4032,15507.0
2017-11-29 15:00:00,137.71,137.76,137.65,137.72,11282.0,116.4285,116.4708,116.3778,116.437,11282.0
2017-11-29 15:05:00,137.71,137.72,137.64,137.67,17220.0,116.4285,116.437,116.3693,116.3947,17220.0
2017-11-29 15:10:00,137.67,137.7,137.65,137.67,20208.0,116.3947,116.4201,116.3778,116.3947,20208.0
2017-11-29 15:15:00,137.68,137.78,137.68,137.74,22110.0,116.4032,116.4877,116.4032,116.4539,22110.0
2017-11-29 15:20:00,137.74,137.9,137.73,137.85,14855.0,116.4539,116.5892,116.4454,116.5469,14855.0
2017-11-29 15:25:00,137.85,138.01,137.85,137.97,20725.0,116.5469,116.6822,116.5469,116.6483,20725.0
2017-11-29 15:30:00,137.98,138.09,137.96,138.08,24923.0,116.6568,116.7498,116.6399,116.7414,24923.0
2017-11-29 15:35:00,138.08,138.1,137.99,138.02,25432.0,116.7414,116.7583,116.6653,116.6906,25432.0
2017-11-29 15:40:00,138.03,138.1,137.93,138.09,38988.0,116.6991,116.7583,116.6145,116.7498,38988.0
2017-11-29 15:45:00,138.1,138.15,137.99,138.0,35377.0,116.7583,116.8005,116.6653,116.6737,35377.0
2017-11-29 15:50:00,138.01,138.15,138.01,138.06,49113.0,116.6822,116.8005,116.6822,116.7244,49113.0
2017-11-29 15:55:00,138.07,138.12,137.96,138.06,134129.0,116.7329,116.7752,116.6399,116.7244,134129.0
2017-11-30 09:30:00,138.9,139.3,138.56,138.64,76960.0,117.4346,117.7728,117.1472,117.2148,76960.0
2017-11-30 09:35:00,138.61,138.73,138.53,138.65,18671.0,117.1894,117.2909,117.1218,117.2233,18671.0
2017-11-30 09:40:00,138.67,139.21,138.61,139.16,49662.0,117.2402,117.6967,117.1894,117.6544,49662.0
2017-11-30 09:45:00,139.2,139.23,138.83,139.09,33765.0,117.6883,117.7136,117.3754,117.5953,33765.0
2017-11-30 09:50:00,139.07,139.23,138.94,139.23,24648.0,117.5784,117.7136,117.4684,117.7136,24648.0
2017-11-30 09:55:00,139.25,139.73,139.22,139.69,129815.0,117.7305,118.1364,117.7052,118.1025,129815.0
2017-11-30 10:00:00,139.69,139.76,139.53,139.65,52038.0,118.1025,118.1617,117.9673,118.0687,52038.0
2017-11-30 10:05:00,139.65,139.85,139.64,139.76,39179.0,118.0687,118.2378,118.0603,118.1617,39179.0
2017-11-30 10:10:00,139.74,139.97,139.72,139.95,51279.0,118.1448,118.3393,118.1279,118.3224,51279.0
2017-11-30 10:15:00,139.94,140.26,139.89,140.26,170939.0,118.3139,118.5845,118.2716,118.5845,170939.0
2017-11-30 10:20:00,140.25,140.34,140.03,140.11,60169.0,118.576,118.6521,118.39,118.4576,60169.0
2017-11-30 10:25:00,140.11,140.44,140.11,140.22,59768.0,118.4576,118.7366,118.4576,118.5506,59768.0
2017-11-30 10:30:00,140.22,140.34,140.04,140.1,63004.0,118.5506,118.6521,118.3985,118.4492,63004.0
2017-11-30 10:35:00,140.07,140.1,138.55,138.8,186505.0,118.4238,118.4492,117.1387,117.3501,186505.0
2017-11-30 10:40:00,138.69,139.97,138.44,139.91,143594.0,117.2571,118.3393,117.0457,118.2885,143594.0
2017-11-30 10:45:00,139.86,140.4,139.76,140.33,59819.0,118.2463,118.7028,118.1617,118.6436,59819.0
2017-11-30 10:50:00,140.28,140.32,138.22,138.22,159438.0,118.6014,118.6352,116.8597,116.8597,159438.0
2017-11-30 10:55:00,138.3,139.18,137.11,138.83,267618.0,116.9274,117.6714,115.9213,117.3754,267618.0
2017-11-30 11:00:00,138.82,139.18,138.61,138.88,87475.0,117.367,117.6714,117.1894,117.4177,87475.0
2017-11-30 11:05:00,138.88,138.88,138.4,138.4,94323.0,117.4177,117.4177,117.0119,117.0119,94323.0
2017-11-30 11:10:00,138.41,138.69,138.35,138.49,70480.0,117.0204,117.2571,116.9696,117.088,70480.0
2017-11-30 11:15:00,138.52,138.52,138.18,138.27,72837.0,117.1134,117.1134,116.8259,116.902,72837.0
2017-11-30 11:20:00,138.31,138.43,138.24,138.38,50495.0,116.9358,117.0373,116.8766,116.995,50495.0
2017-11-30 11:25:00,138.38,138.86,138.28,138.75,81912.0,116.995,117.4008,116.9104,117.3078,81912.0
2017-11-30 11:30:00,138.79,139.24,138.74,138.98,64166.0,117.3416,117.7221,117.2994,117.5023,64166.0
2017-11-30 11:35:00,139.0,139.21,138.77,139.19,25444.0,117.5192,117.6967,117.3247,117.6798,25444.0
2017-11-30 11:40:00,139.26,139.56,139.21,139.56,43615.0,117.739,117.9926,117.6967,117.9926,43615.0
2017-11-30 11:45:00,139.55,139.92,139.48,139.89,99606.0,117.9842,118.297,117.925,118.2716,99606.0
2017-11-30 11:50:00,139.92,139.93,139.47,139.49,29949.0,118.297,118.3055,117.9165,117.9335,29949.0
2017-11-30 11:55:00,139.48,139.55,139.32,139.49,28545.0,117.925,117.9842,117.7897,117.9335,28545.0
2017-11-30 12:00:00,139.5,139.57,139.4,139.46,25662.0,117.9419,118.0011,117.8574,117.9081,25662.0
2017-11-30 12:05:00,139.5,139.66,139.46,139.62,32480.0,117.9419,118.0772,117.9081,118.0434,32480.0
2017-11-30 12:10:00,139.65,139.81,139.58,139.75,49259.0,118.0687,118.204,118.0095,118.1533,49259.0
2017-11-30 12:15:00,139.77,139.83,139.68,139.78,33247.0,118.1702,118.2209,118.0941,118.1786,33247.0
2017-11-30 12:20:00,139.78,139.93,139.77,139.91,10262.0,118.1786,118.3055,118.1702,118.2885,10262.0
2017-11-30 12:25:00,139.9,139.92,139.81,139.89,10242.0,118.2801,118.297,118.204,118.2716,10242.0
2017-11-30 12:30:00,139.9,140.12,139.88,140.07,48197.0,118.2801,118.4661,118.2632,118.4238,48197.0
2017-11-30 12:35:00,140.08,140.25,140.08,140.2,36272.0,118.4323,118.576,118.4323,118.5337,36272.0
2017-11-30 12:40:00,140.21,140.55,140.15,140.52,37633.0,118.5422,118.8296,118.4915,118.8043,37633.0
2017-11-30 12:45:00,140.55,140.9,140.52,140.78,41469.0,118.8296,119.1256,118.8043,119.0241,41469.0
2017-11-30 12:50:00,140.78,140.79,140.42,140.64,57693.0,119.0241,119.0326,118.7197,118.9057,57693.0
2017-11-30 12:55:00,140.67,140.7,140.44,140.62,21340.0,118.9311,118.9565,118.7366,118.8888,21340.0
2017-11-30 13:00:00,140.64,140.76,140.51,140.59,27079.0,118.9057,119.0072,118.7958,118.8635,27079.0
2017-11-30 13:05:00,140.59,140.59,140.37,140.51,15148.0,118.8635,118.8635,118.6775,118.7958,15148.0
2017-11-30 13:10:00,140.51,140.61,140.41,140.54,32999.0,118.7958,118.8804,118.7113,118.8212,32999.0
2017-11-30 13:15:00,140.51,140.51,140.32,140.38,20845.0,118.7958,118.7958,118.6352,118.6859,20845.0
2017-11-30 13:20:00,140.38,140.38,140.19,140.28,17840.0,118.6859,118.6859,118.5253,118.6014,17840.0
2017-11-30 13:25:00,140.31,140.52,140.3,140.49,15825.0,118.6267,118.8043,118.6183,118.7789,15825.0
2017-11-30 13:30:00,140.49,140.54,140.34,140.38,24545.0,118.7789,118.8212,118.6521,118.6859,24545.0
2017-11-30 13:35:00,140.42,140.5,140.39,140.39,11845.0,118.7197,118.7874,118.6944,118.6944,11845.0
2017-11-30 13:40:00,140.38,140.46,140.02,140.02,53113.0,118.6859,118.7535,118.3815,118.3815,53113.0
2017-11-30 13:45:00,140.02,140.33,139.94,140.32,35062.0,118.3815,118.6436,118.3139,118.6352,35062.0
2017-11-30 13:50:00,140.33,140.42,140.09,140.34,21177.0,118.6436,118.7197,118.4407,118.6521,21177.0
2017-11-30 13:55:00,140.33,140.46,140.22,140.39,33417.0,118.6436,118.7535,118.5506,118.6944,33417.0
2017-11-30 14:00:00,140.41,140.66,140.4,140.63,38465.0,118.7113,118.9226,118.7028,118.8973,38465.0
2017-11-30 14:05:00,140.62,140.67,140.56,140.58,20238.0,118.8888,118.9311,118.8381,118.855,20238.0
2017-11-30 14:10:00,140.59,140.63,140.51,140.56,34274.0,118.8635,118.8973,118.7958,118.8381,34274.0
2017-11-30 14:15:00,140.57,140.65,140.56,140.64,32592.0,118.8466,118.9142,118.8381,118.9057,32592.0
2017-11-30 14:20:00,140.63,140.66,140.55,140.58,19607.0,118.8973,118.9226,118.8296,118.855,19607.0
2017-11-30 14:25:00,140.59,140.74,140.56,140.73,22675.0,118.8635,118.9903,118.8381,118.9818,22675.0
2017-11-30 14:30:00,140.72,140.76,140.67,140.68,84020.0,118.9734,119.0072,118.9311,118.9396,84020.0
2017-11-30 14:35:00,140.69,140.69,140.43,140.61,35388.0,118.948,118.948,118.7282,118.8804,35388.0
2017-11-30 14:40:00,140.61,140.62,140.53,140.54,31967.0,118.8804,118.8888,118.8127,118.8212,31967.0
2017-11-30 14:45:00,140.55,140.59,140.52,140.57,48189.0,118.8296,118.8635,118.8043,118.8466,48189.0
2017-11-30 14:50:00,140.57,140.57,140.45,140.53,35485.0,118.8466,118.8466,118.7451,118.8127,35485.0
2017-11-30 14:55:00,140.51,140.53,140.3,140.34,68923.0,118.7958,118.8127,118.6183,118.6521,68923.0
2017-11-30 15:00:00,140.37,140.42,140.3,140.41,78492.0,118.6775,118.7197,118.6183,118.7113,78492.0
2017-11-30 15:05:00,140.4,140.41,140.1,140.13,50797.0,118.7028,118.7113,118.4492,118.4745,50797.0
2017-11-30 15:10:00,140.14,140.39,140.13,140.39,26227.0,118.483,118.6944,118.4745,118.6944,26227.0
2017-11-30 15:15:00,140.39,140.44,140.33,140.43,39904.0,118.6944,118.7366,118.6436,118.7282,39904.0
2017-11-30 15:20:00,140.44,140.66,140.44,140.63,54807.0,118.7366,118.9226,118.7366,118.8973,54807.0
2017-11-30 15:25:00,140.63,140.74,140.57,140.68,55954.0,118.8973,118.9903,118.8466,118.9396,55954.0
2017-11-30 15:30:00,140.68,140.72,140.62,140.67,45301.0,118.9396,118.9734,118.8888,118.9311,45301.0
2017-11-30 15:35:00,140.68,140.78,140.53,140.54,105709.0,118.9396,119.0241,118.8127,118.8212,105709.0
2017-11-30 15:40:00,140.54,140.69,140.53,140.67,65627.0,118.8212,118.948,118.8127,118.9311,65627.0
2017-11-30 15:45:00,140.68,141.11,140.67,141.11,201636.0,118.9396,119.3031,118.9311,119.3031,201636.0
2017-11-30 15:50:00,141.12,141.33,141.09,141.29,197766.0,119.3116,119.4891,119.2862,119.4553,197766.0
2017-11-30 15:55:00,141.29,141.29,140.81,141.09,339625.0,119.4553,119.4553,119.0495,119.2862,339625.0
2017-12-01 09:30:00,141.6,141.97,141.38,141.43,156193.0,119.7174,120.0302,119.5314,119.5736,156193.0
2017-12-01 09:35:00,141.45,141.68,141.15,141.46,70432.0,119.5906,119.785,119.3369,119.599,70432.0
2017-12-01 09:40:00,141.51,141.53,140.82,140.96,89904.0,119.6413,119.6582,119.0579,119.1763,89904.0
2017-12-01 09:45:00,140.98,141.07,140.67,140.9,98312.0,119.1932,119.2693,118.9311,119.1256,98312.0
2017-12-01 09:50:00,140.92,141.43,140.92,141.27,58677.0,119.1425,119.5736,119.1425,119.4384,58677.0
2017-12-01 09:55:00,141.25,141.56,141.1,141.43,87156.0,119.4215,119.6836,119.2946,119.5736,87156.0
2017-12-01 10:00:00,141.38,141.59,141.18,141.3,79401.0,119.5314,119.7089,119.3623,119.4637,79401.0
2017-12-01 10:05:00,141.31,141.44,141.25,141.37,47974.0,119.4722,119.5821,119.4215,119.5229,47974.0
2017-12-01 10:10:00,141.35,141.52,141.33,141.42,41385.0,119.506,119.6497,119.4891,119.5652,41385.0
2017-12-01 10:15:00,141.43,141.75,141.4,141.71,56711.0,119.5736,119.8442,119.5483,119.8104,56711.0
2017-12-01 10:20:00,141.73,142.15,141.65,141.93,93707.0,119.8273,120.1824,119.7596,119.9964,93707.0
2017-12-01 10:25:00,141.9,142.16,141.87,142.14,44073.0,119.971,120.1908,119.9457,120.1739,44073.0
2017-12-01 10:30:00,142.14,142.4,142.03,142.31,117076.0,120.1739,120.3937,120.0809,120.3177,117076.0
2017-12-01 10:35:00,142.28,142.33,141.94,141.97,50983.0,120.2923,120.3346,120.0048,120.0302,50983.0
2017-12-01 10:40:00,141.97,142.26,141.97,142.15,36819.0,120.0302,120.2754,120.0302,120.1824,36819.0
2017-12-01 10:45:00,142.16,142.3,141.91,141.91,54922.0,120.1908,120.3092,119.9795,119.9795,54922.0
2017-12-01 10:50:00,141.9,142.23,141.83,142.1,36278.0,119.971,120.25,119.9118,120.1401,36278.0
2017-12-01 10:55:00,142.08,142.2,142.01,142.09,25190.0,120.1232,120.2247,120.064,120.1317,25190.0
2017-12-01 11:00:00,142.08,142.09,141.85,141.92,30220.0,120.1232,120.1317,119.9287,119.9879,30220.0
2017-12-01 11:05:00,141.9,141.9,140.86,141.34,83576.0,119.971,119.971,119.0917,119.4976,83576.0
2017-12-01 11:10:00,141.3,141.43,139.93,140.86,116026.0,119.4637,119.5736,118.3055,119.0917,116026.0
2017-12-01 11:15:00,140.9,141.38,140.45,140.59,61856.0,119.1256,119.5314,118.7451,118.8635,61856.0
2017-12-01 11:20:00,140.58,140.65,139.21,139.39,120539.0,118.855,118.9142,117.6967,117.8489,120539.0
2017-12-01 11:25:00,139.43,139.85,138.85,139.0,104761.0,117.8827,118.2378,117.3924,117.5192,104761.0
2017-12-01 11:30:00,138.87,140.07,138.37,139.49,165794.0,117.4093,118.4238,116.9865,117.9335,165794.0
2017-12-01 11:35:00,139.62,140.5,139.38,140.2,84738.0,118.0434,118.7874,117.8405,118.5337,84738.0
2017-12-01 11:40:00,140.23,140.54,140.09,140.15,92254.0,118.5591,118.8212,118.4407,118.4915,92254.0
2017-12-01 11:45:00,140.1,140.14,139.55,139.85,125796.0,118.4492,118.483,117.9842,118.2378,125796.0
2017-12-01 11:50:00,139.85,140.24,139.54,140.24,78698.0,118.2378,118.5675,117.9757,118.5675,78698.0
2017-12-01 11:55:00,140.22,140.57,139.72,140.53,51700.0,118.5506,118.8466,118.1279,118.8127,51700.0
2017-12-01 12:00:00,140.6,141.36,140.55,141.35,109689.0,118.8719,119.5145,118.8296,119.506,109689.0
2017-12-01 12:05:00,141.35,141.36,140.68,140.82,59797.0,119.506,119.5145,118.9396,119.0579,59797.0
2017-12-01 12:10:00,140.79,140.94,140.61,140.84,30236.0,119.0326,119.1594,118.8804,119.0748,30236.0
2017-12-01 12:15:00,140.78,141.2,140.74,141.03,47748.0,119.0241,119.3792,118.9903,119.2355,47748.0
2017-12-01 12:20:00,141.05,141.19,140.94,141.15,33986.0,119.2524,119.3707,119.1594,119.3369,33986.0
2017-12-01 12:25:00,141.1,141.16,140.85,140.96,36465.0,119.2946,119.3454,119.0833,119.1763,36465.0
2017-12-01 12:30:00,140.97,141.12,140.86,140.96,29815.0,119.1847,119.3116,119.0917,119.1763,29815.0
2017-12-01 12:35:00,140.96,141.36,140.93,141.25,20070.0,119.1763,119.5145,119.1509,119.4215,20070.0
2017-12-01 12:40:00,141.21,141.66,141.14,141.66,30310.0,119.3876,119.7681,119.3285,119.7681,30310.0
2017-12-01 12:45:00,141.61,141.72,141.53,141.63,30819.0,119.7258,119.8188,119.6582,119.7427,30819.0
2017-12-01 12:50:00,141.61,141.89,141.42,141.54,29923.0,119.7258,119.9626,119.5652,119.6666,29923.0
2017-12-01 12:55:00,141.53,141.71,141.36,141.5,25570.0,119.6582,119.8104,119.5145,119.6328,25570.0
2017-12-01 13:00:00,141.47,141.49,141.18,141.24,19039.0,119.6075,119.6244,119.3623,119.413,19039.0
2017-12-01 13:05:00,141.19,141.22,140.95,141.07,20643.0,119.3707,119.3961,119.1678,119.2693,20643.0
2017-12-01 13:10:00,141.08,141.35,141.07,141.23,28976.0,119.2777,119.506,119.2693,119.4046,28976.0
2017-12-01 13:15:00,141.22,141.39,141.16,141.36,25525.0,119.3961,119.5398,119.3454,119.5145,25525.0
2017-12-01 13:20:00,141.33,141.36,141.26,141.36,14973.0,119.4891,119.5145,119.4299,119.5145,14973.0
2017-12-01 13:25:00,141.36,141.38,141.21,141.25,32082.0,119.5145,119.5314,119.3876,119.4215,32082.0
2017-12-01 13:30:00,141.26,141.43,141.19,141.43,26777.0,119.4299,119.5736,119.3707,119.5736,26777.0
2017-12-01 13:35:00,141.45,141.5,141.28,141.31,33765.0,119.5906,119.6328,119.4468,119.4722,33765.0
2017-12-01 13:40:00,141.33,141.33,141.08,141.16,21629.0,119.4891,119.4891,119.2777,119.3454,21629.0
2017-12-01 13:45:00,141.2,141.22,140.94,141.06,27426.0,119.3792,119.3961,119.1594,119.2608,27426.0
2017-12-01 13:50:00,141.05,141.08,140.92,140.94,18151.0,119.2524,119.2777,119.1425,119.1594,18151.0
2017-12-01 13:55:00,140.91,141.06,140.8,140.8,21039.0,119.134,119.2608,119.041,119.041,21039.0
2017-12-01 14:00:00,140.79,140.97,140.74,140.75,22053.0,119.0326,119.1847,118.9903,118.9987,22053.0
2017-12-01 14:05:00,140.78,140.84,140.59,140.82,21116.0,119.0241,119.0748,118.8635,119.0579,21116.0
2017-12-01 14:10:00,140.81,140.83,140.69,140.78,23259.0,119.0495,119.0664,118.948,119.0241,23259.0
2017-12-01 14:15:00,140.77,140.8,140.62,140.69,35804.0,119.0156,119.041,118.8888,118.948,35804.0
2017-12-01 14:20:00,140.71,140.92,140.7,140.81,26566.0,118.9649,119.1425,118.9565,119.0495,26566.0
2017-12-01 14:25:00,140.78,141.0,140.75,140.86,48362.0,119.0241,119.2101,118.9987,119.0917,48362.0
2017-12-01 14:30:00,140.81,140.97,140.8,140.92,57595.0,119.0495,119.1847,119.041,119.1425,57595.0
2017-12-01 14:35:00,140.93,141.13,140.93,141.05,46206.0,119.1509,119.32,119.1509,119.2524,46206.0
2017-12-01 14:40:00,141.03,141.11,140.91,140.92,33830.0,119.2355,119.3031,119.134,119.1425,33830.0
2017-12-01 14:45:00,140.92,141.05,140.87,140.97,58180.0,119.1425,119.2524,119.1002,119.1847,58180.0
2017-12-01 14:50:00,140.95,141.01,140.87,141.01,24349.0,119.1678,119.2186,119.1002,119.2186,24349.0
2017-12-01 14:55:00,141.0,141.06,140.9,140.93,19053.0,119.2101,119.2608,119.1256,119.1509,19053.0
2017-12-01 15:00:00,140.95,141.04,140.83,141.02,33571.0,119.1678,119.2439,119.0664,119.227,33571.0
2017-12-01 15:05:00,141.0,141.05,140.85,141.02,26637.0,119.2101,119.2524,119.0833,119.227,26637.0
2017-12-01 15:10:00,141.05,141.05,140.92,140.96,26179.0,119.2524,119.2524,119.1425,119.1763,26179.0
2017-12-01 15:15:00,140.95,141.04,140.92,140.99,31010.0,119.1678,119.2439,119.1425,119.2016,31010.0
2017-12-01 15:20:00,140.96,141.18,140.95,141.15,42117.0,119.1763,119.3623,119.1678,119.3369,42117.0
2017-12-01 15:25:00,141.15,141.22,141.0,141.03,56399.0,119.3369,119.3961,119.2101,119.2355,56399.0
2017-12-01 15:30:00,141.03,141.13,140.99,141.12,54278.0,119.2355,119.32,119.2016,119.3116,54278.0
2017-12-01 15:35:00,141.13,141.46,141.11,141.44,67457.0,119.32,119.599,119.3031,119.5821,67457.0
2017-12-01 15:40:00,141.47,141.88,141.45,141.73,105366.0,119.6075,119.9541,119.5906,119.8273,105366.0
2017-12-01 15:45:00,141.72,141.73,141.44,141.63,102100.0,119.8188,119.8273,119.5821,119.7427,102100.0
2017-12-01 15:50:00,141.63,141.82,141.5,141.53,100234.0,119.7427,119.9034,119.6328,119.6582,100234.0
2017-12-01 15:55:00,141.55,141.69,141.41,141.5,179328.0,119.6751,119.7935,119.5567,119.6328,179328.0
2017-12-04 09:30:00,144.25,144.55,143.5,143.76,235758.0,121.9578,122.2115,121.3238,121.5436,235758.0
2017-12-04 09:35:00,143.82,144.3,143.76,143.88,66180.0,121.5943,122.0001,121.5436,121.645,66180.0
2017-12-04 09:40:00,143.87,144.75,143.86,144.65,97328.0,121.6366,122.3806,121.6281,122.296,97328.0
2017-12-04 09:45:00,144.65,144.93,144.59,144.93,95767.0,122.296,122.5328,122.2453,122.5328,95767.0
2017-12-04 09:50:00,144.91,144.97,144.59,144.87,61525.0,122.5159,122.5666,122.2453,122.482,61525.0
2017-12-04 09:55:00,144.87,144.95,144.09,144.14,56903.0,122.482,122.5497,121.8226,121.8648,56903.0
2017-12-04 10:00:00,144.16,144.84,144.13,144.84,69084.0,121.8818,122.4567,121.8564,122.4567,69084.0
2017-12-04 10:05:00,144.84,145.19,144.65,144.8,137334.0,122.4567,122.7526,122.296,122.4229,137334.0
2017-12-04 10:10:00,144.75,144.9,144.5,144.73,55381.0,122.3806,122.5074,122.1692,122.3637,55381.0
2017-12-04 10:15:00,144.75,144.95,144.29,144.33,44375.0,122.3806,122.5497,121.9917,122.0255,44375.0
2017-12-04 10:20:00,144.28,144.28,144.02,144.15,64066.0,121.9832,121.9832,121.7634,121.8733,64066.0
2017-12-04 10:25:00,144.15,144.15,143.85,143.96,66208.0,121.8733,121.8733,121.6197,121.7127,66208.0
2017-12-04 10:30:00,143.97,144.02,143.73,143.81,39026.0,121.7211,121.7634,121.5182,121.5858,39026.0
2017-12-04 10:35:00,143.78,143.97,143.71,143.93,45454.0,121.5605,121.7211,121.5013,121.6873,45454.0
2017-12-04 10:40:00,143.94,143.94,143.58,143.6,43481.0,121.6958,121.6958,121.3914,121.4083,43481.0
2017-12-04 10:45:00,143.58,143.89,143.55,143.59,55687.0,121.3914,121.6535,121.366,121.3998,55687.0
2017-12-04 10:50:00,143.58,143.7,143.15,143.3,98880.0,121.3914,121.4928,121.0278,121.1547,98880.0
2017-12-04 10:55:00,143.33,143.43,143.03,143.18,45792.0,121.18,121.2646,120.9264,121.0532,45792.0
2017-12-04 11:00:00,143.24,143.24,142.81,142.83,57271.0,121.1039,121.1039,120.7404,120.7573,57271.0
2017-12-04 11:05:00,142.84,142.93,142.79,142.82,43814.0,120.7657,120.8418,120.7235,120.7488,43814.0
2017-12-04 11:10:00,142.83,142.88,142.51,142.6,37262.0,120.7573,120.7996,120.4867,120.5628,37262.0
2017-12-04 11:15:00,142.61,142.8,142.55,142.55,44342.0,120.5713,120.7319,120.5206,120.5206,44342.0
2017-12-04 11:20:00,142.55,142.89,142.49,142.55,76816.0,120.5206,120.808,120.4698,120.5206,76816.0
2017-12-04 11:25:00,142.52,142.55,142.3,142.34,39123.0,120.4952,120.5206,120.3092,120.343,39123.0
2017-12-04 11:30:00,142.34,142.63,142.32,142.62,23675.0,120.343,120.5882,120.3261,120.5797,23675.0
2017-12-04 11:35:00,142.64,143.06,142.62,142.77,59843.0,120.5967,120.9517,120.5797,120.7066,59843.0
2017-12-04 11:40:00,142.78,142.78,142.49,142.57,36025.0,120.715,120.715,120.4698,120.5375,36025.0
2017-12-04 11:45:00,142.57,142.64,142.46,142.61,42436.0,120.5375,120.5967,120.4445,120.5713,42436.0
2017-12-04 11:50:00,142.62,142.72,142.56,142.56,26998.0,120.5797,120.6643,120.529,120.529,26998.0
2017-12-04 11:55:00,142.56,142.73,142.55,142.73,11048.0,120.529,120.6727,120.5206,120.6727,11048.0
2017-12-04 12:00:00,142.68,143.05,142.66,143.03,26231.0,120.6305,120.9433,120.6136,120.9264,26231.0
2017-12-04 12:05:00,143.01,143.11,142.77,142.8,27653.0,120.9095,120.994,120.7066,120.7319,27653.0
2017-12-04 12:10:00,142.76,142.76,142.63,142.72,17357.0,120.6981,120.6981,120.5882,120.6643,17357.0
2017-12-04 12:15:00,142.7,142.89,142.68,142.84,17364.0,120.6474,120.808,120.6305,120.7657,17364.0
2017-12-04 12:20:00,142.83,142.86,142.62,142.68,22187.0,120.7573,120.7827,120.5797,120.6305,22187.0
2017-12-04 12:25:00,142.7,142.82,142.61,142.65,33366.0,120.6474,120.7488,120.5713,120.6051,33366.0
2017-12-04 12:30:00,142.66,142.66,142.23,142.25,25236.0,120.6136,120.6136,120.25,120.2669,25236.0
2017-12-04 12:35:00,142.25,142.3,142.04,142.08,31712.0,120.2669,120.3092,120.0894,120.1232,31712.0
2017-12-04 12:40:00,142.08,142.3,142.07,142.29,17725.0,120.1232,120.3092,120.1147,120.3007,17725.0
2017-12-04 12:45:00,142.29,142.47,142.25,142.47,26137.0,120.3007,120.4529,120.2669,120.4529,26137.0
2017-12-04 12:50:00,142.47,142.55,142.41,142.43,17852.0,120.4529,120.5206,120.4022,120.4191,17852.0
2017-12-04 12:55:00,142.44,142.52,142.43,142.45,21504.0,120.4276,120.4952,120.4191,120.436,21504.0
2017-12-04 13:00:00,142.44,142.53,142.43,142.47,13924.0,120.4276,120.5037,120.4191,120.4529,13924.0
2017-12-04 13:05:00,142.48,142.53,142.43,142.45,21078.0,120.4614,120.5037,120.4191,120.436,21078.0
2017-12-04 13:10:00,142.43,142.62,142.43,142.6,47635.0,120.4191,120.5797,120.4191,120.5628,47635.0
2017-12-04 13:15:00,142.6,142.72,142.52,142.64,29426.0,120.5628,120.6643,120.4952,120.5967,29426.0
2017-12-04 13:20:00,142.63,142.68,142.56,142.57,21512.0,120.5882,120.6305,120.529,120.5375,21512.0
2017-12-04 13:25:00,142.58,142.65,142.52,142.64,35536.0,120.5459,120.6051,120.4952,120.5967,35536.0
2017-12-04 13:30:00,142.66,142.68,142.53,142.54,37502.0,120.6136,120.6305,120.5037,120.5121,37502.0
2017-12-04 13:35:00,142.53,142.58,142.53,142.55,20501.0,120.5037,120.5459,120.5037,120.5206,20501.0
2017-12-04 13:40:00,142.55,142.58,142.45,142.51,43639.0,120.5206,120.5459,120.436,120.4867,43639.0
2017-12-04 13:45:00,142.52,142.65,142.51,142.55,35292.0,120.4952,120.6051,120.4867,120.5206,35292.0
2017-12-04 13:50:00,142.55,142.71,142.54,142.58,39698.0,120.5206,120.6558,120.5121,120.5459,39698.0
2017-12-04 13:55:00,142.57,142.69,142.51,142.52,35060.0,120.5375,120.6389,120.4867,120.4952,35060.0
2017-12-04 14:00:00,142.52,142.6,142.43,142.57,46422.0,120.4952,120.5628,120.4191,120.5375,46422.0
2017-12-04 14:05:00,142.56,142.75,142.51,142.71,46502.0,120.529,120.6897,120.4867,120.6558,46502.0
2017-12-04 14:10:00,142.71,142.82,142.61,142.8,81681.0,120.6558,120.7488,120.5713,120.7319,81681.0
2017-12-04 14:15:00,142.77,142.8,142.61,142.73,31030.0,120.7066,120.7319,120.5713,120.6727,31030.0
2017-12-04 14:20:00,142.73,142.84,142.66,142.68,35413.0,120.6727,120.7657,120.6136,120.6305,35413.0
2017-12-04 14:25:00,142.68,142.7,142.44,142.44,26773.0,120.6305,120.6474,120.4276,120.4276,26773.0
2017-12-04 14:30:00,142.44,142.45,142.28,142.4,30199.0,120.4276,120.436,120.2923,120.3937,30199.0
2017-12-04 14:35:00,142.4,142.64,142.38,142.55,96542.0,120.3937,120.5967,120.3768,120.5206,96542.0
2017-12-04 14:40:00,142.55,142.63,142.46,142.53,98368.0,120.5206,120.5882,120.4445,120.5037,98368.0
2017-12-04 14:45:00,142.53,142.59,142.22,142.26,31282.0,120.5037,120.5544,120.2416,120.2754,31282.0
2017-12-04 14:50:00,142.24,142.42,142.19,142.3,31860.0,120.2585,120.4107,120.2162,120.3092,31860.0
2017-12-04 14:55:00,142.31,142.33,142.14,142.15,30558.0,120.3177,120.3346,120.1739,120.1824,30558.0
2017-12-04 15:00:00,142.15,142.21,142.06,142.21,40972.0,120.1824,120.2331,120.1063,120.2331,40972.0
2017-12-04 15:05:00,142.22,142.45,142.22,142.42,16762.0,120.2416,120.436,120.2416,120.4107,16762.0
2017-12-04 15:10:00,142.44,142.57,142.44,142.46,28358.0,120.4276,120.5375,120.4276,120.4445,28358.0
2017-12-04 15:15:00,142.45,142.56,142.4,142.47,35211.0,120.436,120.529,120.3937,120.4529,35211.0
2017-12-04 15:20:00,142.47,142.6,142.45,142.52,41643.0,120.4529,120.5628,120.436,120.4952,41643.0
2017-12-04 15:25:00,142.51,142.53,142.36,142.38,29944.0,120.4867,120.5037,120.3599,120.3768,29944.0
2017-12-04 15:30:00,142.37,142.41,142.11,142.15,57744.0,120.3684,120.4022,120.1486,120.1824,57744.0
2017-12-04 15:35:00,142.14,142.22,141.9,141.92,66009.0,120.1739,120.2416,119.971,119.9879,66009.0
2017-12-04 15:40:00,141.92,141.98,141.82,141.9,63027.0,119.9879,120.0387,119.9034,119.971,63027.0
2017-12-04 15:45:00,141.9,141.92,141.59,141.6,94450.0,119.971,119.9879,119.7089,119.7174,94450.0
2017-12-04 15:50:00,141.62,141.76,141.58,141.62,87678.0,119.7343,119.8526,119.7005,119.7343,87678.0
2017-12-04 15:55:00,141.6,141.69,141.44,141.49,159746.0,119.7174,119.7935,119.5821,119.6244,159746.0
2017-12-05 09:30:00,141.75,142.1,141.15,142.09,139554.0,119.8442,120.1401,119.3369,120.1317,139554.0
2017-12-05 09:35:00,142.08,142.19,141.73,142.0,66882.0,120.1232,120.2162,119.8273,120.0556,66882.0
2017-12-05 09:40:00,142.0,142.11,141.74,141.86,58491.0,120.0556,120.1486,119.8357,119.9372,58491.0
2017-12-05 09:45:00,141.87,142.1,141.43,141.6,55684.0,119.9457,120.1401,119.5736,119.7174,55684.0
2017-12-05 09:50:00,141.55,141.72,141.41,141.58,36290.0,119.6751,119.8188,119.5567,119.7005,36290.0
2017-12-05 09:55:00,141.58,142.13,141.58,141.59,20448.0,119.7005,120.1655,119.7005,119.7089,20448.0
2017-12-05 10:00:00,141.59,142.05,141.57,142.05,23741.0,119.7089,120.0978,119.692,120.0978,23741.0
2017-12-05 10:05:00,142.1,142.15,141.67,141.69,25703.0,120.1401,120.1824,119.7766,119.7935,25703.0
2017-12-05 10:10:00,141.71,142.05,141.7,141.81,20654.0,119.8104,120.0978,119.8019,119.8949,20654.0
2017-12-05 10:15:00,141.81,141.9,141.65,141.88,19573.0,119.8949,119.971,119.7596,119.9541,19573.0
2017-12-05 10:20:00,141.9,141.96,141.54,141.55,20610.0,119.971,120.0217,119.6666,119.6751,20610.0
2017-12-05 10:25:00,141.59,141.62,141.37,141.44,19112.0,119.7089,119.7343,119.5229,119.5821,19112.0
2017-12-05 10:30:00,141.46,141.48,141.32,141.45,17365.0,119.599,119.6159,119.4806,119.5906,17365.0
2017-12-05 10:35:00,141.45,141.55,141.02,141.07,28833.0,119.5906,119.6751,119.227,119.2693,28833.0
2017-12-05 10:40:00,141.07,141.29,141.07,141.07,24824.0,119.2693,119.4553,119.2693,119.2693,24824.0
2017-12-05 10:45:00,141.11,141.3,141.08,141.26,30586.0,119.3031,119.4637,119.2777,119.4299,30586.0
2017-12-05 10:50:00,141.31,141.67,141.31,141.6,22388.0,119.4722,119.7766,119.4722,119.7174,22388.0
2017-12-05 10:55:00,141.61,141.89,141.61,141.78,26579.0,119.7258,119.9626,119.7258,119.8696,26579.0
2017-12-05 11:00:00,141.77,141.91,141.6,141.64,30263.0,119.8611,119.9795,119.7174,119.7512,30263.0
2017-12-05 11:05:00,141.64,141.87,141.6,141.73,19926.0,119.7512,119.9457,119.7174,119.8273,19926.0
2017-12-05 11:10:00,141.75,141.75,141.54,141.56,26317.0,119.8442,119.8442,119.6666,119.6836,26317.0
2017-12-05 11:15:00,141.54,141.69,141.53,141.63,16658.0,119.6666,119.7935,119.6582,119.7427,16658.0
2017-12-05 11:20:00,141.61,141.61,141.24,141.26,27069.0,119.7258,119.7258,119.413,119.4299,27069.0
2017-12-05 11:25:00,141.25,141.51,141.22,141.5,32521.0,119.4215,119.6413,119.3961,119.6328,32521.0
2017-12-05 11:30:00,141.5,141.56,141.18,141.21,34401.0,119.6328,119.6836,119.3623,119.3876,34401.0
2017-12-05 11:35:00,141.2,141.21,141.11,141.19,35537.0,119.3792,119.3876,119.3031,119.3707,35537.0
2017-12-05 11:40:00,141.18,141.39,141.17,141.25,32059.0,119.3623,119.5398,119.3538,119.4215,32059.0
2017-12-05 11:45:00,141.27,141.28,141.13,141.18,18631.0,119.4384,119.4468,119.32,119.3623,18631.0
2017-12-05 11:50:00,141.17,141.21,141.1,141.19,17780.0,119.3538,119.3876,119.2946,119.3707,17780.0
2017-12-05 11:55:00,141.24,141.24,141.05,141.05,25890.0,119.413,119.413,119.2524,119.2524,25890.0
2017-12-05 12:00:00,141.06,141.11,140.73,140.81,60375.0,119.2608,119.3031,118.9818,119.0495,60375.0
2017-12-05 12:05:00,140.77,140.85,140.62,140.71,22647.0,119.0156,119.0833,118.8888,118.9649,22647.0
2017-12-05 12:10:00,140.69,140.87,140.63,140.85,25365.0,118.948,119.1002,118.8973,119.0833,25365.0
2017-12-05 12:15:00,140.89,141.14,140.87,141.1,13510.0,119.1171,119.3285,119.1002,119.2946,13510.0
2017-12-05 12:20:00,141.06,141.06,140.85,140.85,9137.0,119.2608,119.2608,119.0833,119.0833,9137.0
2017-12-05 12:25:00,140.83,140.94,140.83,140.91,9975.0,119.0664,119.1594,119.0664,119.134,9975.0
2017-12-05 12:30:00,140.91,141.02,140.88,140.99,18460.0,119.134,119.227,119.1086,119.2016,18460.0
2017-12-05 12:35:00,140.99,141.12,140.98,141.11,8657.0,119.2016,119.3116,119.1932,119.3031,8657.0
2017-12-05 12:40:00,141.1,141.23,141.08,141.13,17923.0,119.2946,119.4046,119.2777,119.32,17923.0
2017-12-05 12:45:00,141.11,141.14,141.06,141.08,7375.0,119.3031,119.3285,119.2608,119.2777,7375.0
2017-12-05 12:50:00,141.09,141.17,141.05,141.17,8951.0,119.2862,119.3538,119.2524,119.3538,8951.0
2017-12-05 12:55:00,141.19,141.28,141.09,141.15,11304.0,119.3707,119.4468,119.2862,119.3369,11304.0
2017-12-05 13:00:00,141.15,141.37,141.13,141.34,13607.0,119.3369,119.5229,119.32,119.4976,13607.0
2017-12-05 13:05:00,141.33,141.33,141.24,141.31,10644.0,119.4891,119.4891,119.413,119.4722,10644.0
2017-12-05 13:10:00,141.28,141.29,141.2,141.21,8213.0,119.4468,119.4553,119.3792,119.3876,8213.0
2017-12-05 13:15:00,141.22,141.23,141.03,141.23,11399.0,119.3961,119.4046,119.2355,119.4046,11399.0
2017-12-05 13:20:00,141.22,141.47,141.22,141.39,12503.0,119.3961,119.6075,119.3961,119.5398,12503.0
2017-12-05 13:25:00,141.41,141.41,141.29,141.38,14630.0,119.5567,119.5567,119.4553,119.5314,14630.0
2017-12-05 13:30:00,141.38,141.38,141.29,141.35,8029.0,119.5314,119.5314,119.4553,119.506,8029.0
2017-12-05 13:35:00,141.35,141.4,141.25,141.27,5274.0,119.506,119.5483,119.4215,119.4384,5274.0
2017-12-05 13:40:00,141.27,141.28,141.16,141.16,8265.0,119.4384,119.4468,119.3454,119.3454,8265.0
2017-12-05 13:45:00,141.17,141.2,141.06,141.15,9714.0,119.3538,119.3792,119.2608,119.3369,9714.0
2017-12-05 13:50:00,141.18,141.2,141.11,141.12,11455.0,119.3623,119.3792,119.3031,119.3116,11455.0
2017-12-05 13:55:00,141.11,141.12,141.04,141.12,10813.0,119.3031,119.3116,119.2439,119.3116,10813.0
2017-12-05 14:00:00,141.13,141.16,141.05,141.09,13441.0,119.32,119.3454,119.2524,119.2862,13441.0
2017-12-05 14:05:00,141.09,141.17,141.09,141.14,9877.0,119.2862,119.3538,119.2862,119.3285,9877.0
2017-12-05 14:10:00,141.12,141.14,140.98,141.0,18473.0,119.3116,119.3285,119.1932,119.2101,18473.0
2017-12-05 14:15:00,140.99,140.99,140.86,140.86,12819.0,119.2016,119.2016,119.0917,119.0917,12819.0
2017-12-05 14:20:00,140.87,140.9,140.75,140.9,16931.0,119.1002,119.1256,118.9987,119.1256,16931.0
2017-12-05 14:25:00,140.89,141.06,140.89,140.96,23527.0,119.1171,119.2608,119.1171,119.1763,23527.0
2017-12-05 14:30:00,140.95,140.95,140.77,140.89,13552.0,119.1678,119.1678,119.0156,119.1171,13552.0
2017-12-05 14:35:00,140.88,140.88,140.7,140.71,12750.0,119.1086,119.1086,118.9565,118.9649,12750.0
2017-12-05 14:40:00,140.73,140.89,140.7,140.8,24073.0,118.9818,119.1171,118.9565,119.041,24073.0
2017-12-05 14:45:00,140.81,140.81,140.63,140.72,18704.0,119.0495,119.0495,118.8973,118.9734,18704.0
2017-12-05 14:50:00,140.73,140.87,140.73,140.79,18359.0,118.9818,119.1002,118.9818,119.0326,18359.0
2017-12-05 14:55:00,140.78,140.81,140.63,140.79,29468.0,119.0241,119.0495,118.8973,119.0326,29468.0
2017-12-05 15:00:00,140.78,140.78,140.56,140.58,33079.0,119.0241,119.0241,118.8381,118.855,33079.0
2017-12-05 15:05:00,140.55,140.68,140.51,140.6,25397.0,118.8296,118.9396,118.7958,118.8719,25397.0
2017-12-05 15:10:00,140.6,140.66,140.57,140.65,21527.0,118.8719,118.9226,118.8466,118.9142,21527.0
2017-12-05 15:15:00,140.64,140.65,140.22,140.24,55296.0,118.9057,118.9142,118.5506,118.5675,55296.0
2017-12-05 15:20:00,140.22,140.48,140.19,140.47,32286.0,118.5506,118.7705,118.5253,118.762,32286.0
2017-12-05 15:25:00,140.48,140.66,140.47,140.63,23652.0,118.7705,118.9226,118.762,118.8973,23652.0
2017-12-05 15:30:00,140.61,140.64,140.49,140.5,22426.0,118.8804,118.9057,118.7789,118.7874,22426.0
2017-12-05 15:35:00,140.49,140.55,140.42,140.45,34429.0,118.7789,118.8296,118.7197,118.7451,34429.0
2017-12-05 15:40:00,140.43,140.54,140.2,140.2,55426.0,118.7282,118.8212,118.5337,118.5337,55426.0
2017-12-05 15:45:00,140.2,140.2,139.73,139.91,150787.0,118.5337,118.5337,118.1364,118.2885,150787.0
2017-12-05 15:50:00,139.93,140.18,139.92,140.18,64273.0,118.3055,118.5168,118.297,118.5168,64273.0
2017-12-05 15:55:00,140.17,140.39,140.13,140.15,137539.0,118.5084,118.6944,118.4745,118.4915,137539.0
2017-12-06 09:30:00,140.15,140.45,139.5,139.84,110979.0,118.4915,118.7451,117.9419,118.2294,110979.0
2017-12-06 09:35:00,139.96,140.65,139.79,140.32,40291.0,118.3308,118.9142,118.1871,118.6352,40291.0
2017-12-06 09:40:00,140.41,141.09,140.41,140.97,44114.0,118.7113,119.2862,118.7113,119.1847,44114.0
2017-12-06 09:45:00,140.91,140.91,140.27,140.27,46807.0,119.134,119.134,118.5929,118.5929,46807.0
2017-12-06 09:50:00,140.29,140.34,139.87,139.94,32555.0,118.6098,118.6521,118.2547,118.3139,32555.0
2017-12-06 09:55:00,139.87,140.06,139.8,139.8,55256.0,118.2547,118.4154,118.1955,118.1955,55256.0
2017-12-06 10:00:00,139.81,140.17,139.8,139.85,21885.0,118.204,118.5084,118.1955,118.2378,21885.0
2017-12-06 10:05:00,139.86,140.1,139.8,140.06,28526.0,118.2463,118.4492,118.1955,118.4154,28526.0
2017-12-06 10:10:00,140.1,140.13,139.71,139.71,39468.0,118.4492,118.4745,118.1195,118.1195,39468.0
2017-12-06 10:15:00,139.73,139.83,139.52,139.52,38434.0,118.1364,118.2209,117.9588,117.9588,38434.0
2017-12-06 10:20:00,139.51,139.78,139.51,139.68,28043.0,117.9504,118.1786,117.9504,118.0941,28043.0
2017-12-06 10:25:00,139.68,139.85,139.57,139.85,24058.0,118.0941,118.2378,118.0011,118.2378,24058.0
2017-12-06 10:30:00,139.9,140.14,139.9,140.02,27559.0,118.2801,118.483,118.2801,118.3815,27559.0
2017-12-06 10:35:00,140.0,140.11,139.82,139.9,20921.0,118.3646,118.4576,118.2125,118.2801,20921.0
2017-12-06 10:40:00,139.9,140.1,139.89,140.07,25148.0,118.2801,118.4492,118.2716,118.4238,25148.0
2017-12-06 10:45:00,140.04,140.48,140.04,140.35,21524.0,118.3985,118.7705,118.3985,118.6605,21524.0
2017-12-06 10:50:00,140.32,140.35,140.23,140.29,21914.0,118.6352,118.6605,118.5591,118.6098,21914.0
2017-12-06 10:55:00,140.26,140.57,140.18,140.53,33944.0,118.5845,118.8466,118.5168,118.8127,33944.0
2017-12-06 11:00:00,140.56,140.56,140.4,140.4,10989.0,118.8381,118.8381,118.7028,118.7028,10989.0
2017-12-06 11:05:00,140.4,140.4,140.25,140.3,18341.0,118.7028,118.7028,118.576,118.6183,18341.0
2017-12-06 11:10:00,140.3,140.43,140.26,140.41,56791.0,118.6183,118.7282,118.5845,118.7113,56791.0
2017-12-06 11:15:00,140.41,140.41,140.26,140.32,14276.0,118.7113,118.7113,118.5845,118.6352,14276.0
2017-12-06 11:20:00,140.33,140.71,140.33,140.64,20262.0,118.6436,118.9649,118.6436,118.9057,20262.0
2017-12-06 11:25:00,140.63,140.63,140.49,140.51,18736.0,118.8973,118.8973,118.7789,118.7958,18736.0
2017-12-06 11:30:00,140.52,140.65,140.43,140.49,15930.0,118.8043,118.9142,118.7282,118.7789,15930.0
2017-12-06 11:35:00,140.5,140.66,140.45,140.6,23916.0,118.7874,118.9226,118.7451,118.8719,23916.0
2017-12-06 11:40:00,140.6,140.63,140.4,140.4,16980.0,118.8719,118.8973,118.7028,118.7028,16980.0
2017-12-06 11:45:00,140.46,140.63,140.43,140.54,19868.0,118.7535,118.8973,118.7282,118.8212,19868.0
2017-12-06 11:50:00,140.53,140.56,140.44,140.5,13075.0,118.8127,118.8381,118.7366,118.7874,13075.0
2017-12-06 11:55:00,140.48,140.64,140.43,140.61,18421.0,118.7705,118.9057,118.7282,118.8804,18421.0
2017-12-06 12:00:00,140.59,140.61,140.5,140.55,14806.0,118.8635,118.8804,118.7874,118.8296,14806.0
2017-12-06 12:05:00,140.53,140.56,140.47,140.5,7343.0,118.8127,118.8381,118.762,118.7874,7343.0
2017-12-06 12:10:00,140.52,140.56,140.46,140.5,6273.0,118.8043,118.8381,118.7535,118.7874,6273.0
2017-12-06 12:15:00,140.5,140.5,140.26,140.32,10018.0,118.7874,118.7874,118.5845,118.6352,10018.0
2017-12-06 12:20:00,140.28,140.33,140.17,140.31,13113.0,118.6014,118.6436,118.5084,118.6267,13113.0
2017-12-06 12:25:00,140.3,140.42,140.3,140.34,11481.0,118.6183,118.7197,118.6183,118.6521,11481.0
2017-12-06 12:30:00,140.32,140.53,140.31,140.53,11652.0,118.6352,118.8127,118.6267,118.8127,11652.0
2017-12-06 12:35:00,140.52,140.57,140.48,140.53,6880.0,118.8043,118.8466,118.7705,118.8127,6880.0
2017-12-06 12:40:00,140.56,140.69,140.53,140.69,9437.0,118.8381,118.948,118.8127,118.948,9437.0
2017-12-06 12:45:00,140.7,140.75,140.67,140.72,17416.0,118.9565,118.9987,118.9311,118.9734,17416.0
2017-12-06 12:50:00,140.72,140.81,140.71,140.73,9556.0,118.9734,119.0495,118.9649,118.9818,9556.0
2017-12-06 12:55:00,140.72,140.74,140.67,140.71,7121.0,118.9734,118.9903,118.9311,118.9649,7121.0
2017-12-06 13:00:00,140.73,140.73,140.6,140.6,9581.0,118.9818,118.9818,118.8719,118.8719,9581.0
2017-12-06 13:05:00,140.63,140.7,140.61,140.67,9504.0,118.8973,118.9565,118.8804,118.9311,9504.0
2017-12-06 13:10:00,140.69,140.77,140.66,140.74,4803.0,118.948,119.0156,118.9226,118.9903,4803.0
2017-12-06 13:15:00,140.72,140.77,140.7,140.74,7782.0,118.9734,119.0156,118.9565,118.9903,7782.0
2017-12-06 13:20:00,140.75,140.77,140.71,140.71,6229.0,118.9987,119.0156,118.9649,118.9649,6229.0
2017-12-06 13:25:00,140.73,140.82,140.73,140.82,12880.0,118.9818,119.0579,118.9818,119.0579,12880.0
2017-12-06 13:30:00,140.83,140.98,140.8,140.97,14946.0,119.0664,119.1932,119.041,119.1847,14946.0
2017-12-06 13:35:00,140.96,141.12,140.95,141.06,14496.0,119.1763,119.3116,119.1678,119.2608,14496.0
2017-12-06 13:40:00,141.06,141.14,141.03,141.03,6571.0,119.2608,119.3285,119.2355,119.2355,6571.0
2017-12-06 13:45:00,141.04,141.12,140.99,141.02,12477.0,119.2439,119.3116,119.2016,119.227,12477.0
2017-12-06 13:50:00,141.04,141.06,140.81,140.81,16789.0,119.2439,119.2608,119.0495,119.0495,16789.0
2017-12-06 13:55:00,140.81,140.81,140.71,140.77,9516.0,119.0495,119.0495,118.9649,119.0156,9516.0
2017-12-06 14:00:00,140.79,140.94,140.78,140.86,12936.0,119.0326,119.1594,119.0241,119.0917,12936.0
2017-12-06 14:05:00,140.87,140.87,140.73,140.8,19747.0,119.1002,119.1002,118.9818,119.041,19747.0
2017-12-06 14:10:00,140.79,140.83,140.74,140.78,18421.0,119.0326,119.0664,118.9903,119.0241,18421.0
2017-12-06 14:15:00,140.78,140.85,140.74,140.84,16903.0,119.0241,119.0833,118.9903,119.0748,16903.0
2017-12-06 14:20:00,140.83,140.83,140.67,140.72,14506.0,119.0664,119.0664,118.9311,118.9734,14506.0
2017-12-06 14:25:00,140.72,140.74,140.63,140.69,17097.0,118.9734,118.9903,118.8973,118.948,17097.0
2017-12-06 14:30:00,140.64,140.69,140.62,140.68,12356.0,118.9057,118.948,118.8888,118.9396,12356.0
2017-12-06 14:35:00,140.66,140.82,140.65,140.65,15179.0,118.9226,119.0579,118.9142,118.9142,15179.0
2017-12-06 14:40:00,140.65,140.69,140.6,140.65,11202.0,118.9142,118.948,118.8719,118.9142,11202.0
2017-12-06 14:45:00,140.65,140.71,140.62,140.64,14024.0,118.9142,118.9649,118.8888,118.9057,14024.0
2017-12-06 14:50:00,140.64,140.74,140.62,140.67,19400.0,118.9057,118.9903,118.8888,118.9311,19400.0
2017-12-06 14:55:00,140.68,140.8,140.67,140.7,10461.0,118.9396,119.041,118.9311,118.9565,10461.0
2017-12-06 15:00:00,140.68,140.71,140.61,140.63,12097.0,118.9396,118.9649,118.8804,118.8973,12097.0
2017-12-06 15:05:00,140.6,140.67,140.49,140.5,33239.0,118.8719,118.9311,118.7789,118.7874,33239.0
2017-12-06 15:10:00,140.5,140.56,140.47,140.49,16502.0,118.7874,118.8381,118.762,118.7789,16502.0
2017-12-06 15:15:00,140.49,140.51,140.43,140.49,23158.0,118.7789,118.7958,118.7282,118.7789,23158.0
2017-12-06 15:20:00,140.5,140.6,140.45,140.5,18831.0,118.7874,118.8719,118.7451,118.7874,18831.0
2017-12-06 15:25:00,140.49,140.51,140.41,140.44,18451.0,118.7789,118.7958,118.7113,118.7366,18451.0
2017-12-06 15:30:00,140.44,140.45,140.23,140.23,23229.0,118.7366,118.7451,118.5591,118.5591,23229.0
2017-12-06 15:35:00,140.2,140.52,140.2,140.41,37514.0,118.5337,118.8043,118.5337,118.7113,37514.0
2017-12-06 15:40:00,140.42,140.58,140.38,140.57,29428.0,118.7197,118.855,118.6859,118.8466,29428.0
2017-12-06 15:45:00,140.58,140.64,140.5,140.5,47749.0,118.855,118.9057,118.7874,118.7874,47749.0
2017-12-06 15:50:00,140.49,140.51,140.37,140.49,51947.0,118.7789,118.7958,118.6775,118.7789,51947.0
2017-12-06 15:55:00,140.49,140.51,140.34,140.37,121569.0,118.7789,118.7958,118.6521,118.6775,121569.0
2017-12-07 09:30:00,139.78,140.0,139.18,139.84,100216.0,118.1786,118.3646,117.6714,118.2294,100216.0
2017-12-07 09:35:00,139.76,140.02,139.62,139.89,35280.0,118.1617,118.3815,118.0434,118.2716,35280.0
2017-12-07 09:40:00,139.89,140.45,139.69,140.18,71722.0,118.2716,118.7451,118.1025,118.5168,71722.0
2017-12-07 09:45:00,140.21,140.47,140.09,140.18,66153.0,118.5422,118.762,118.4407,118.5168,66153.0
2017-12-07 09:50:00,140.17,140.52,139.93,140.4,72745.0,118.5084,118.8043,118.3055,118.7028,72745.0
2017-12-07 09:55:00,140.38,141.08,140.35,141.08,30446.0,118.6859,119.2777,118.6605,119.2777,30446.0
2017-12-07 10:00:00,141.12,141.24,140.81,141.24,30836.0,119.3116,119.413,119.0495,119.413,30836.0
2017-12-07 10:05:00,141.25,141.38,141.08,141.1,17810.0,119.4215,119.5314,119.2777,119.2946,17810.0
2017-12-07 10:10:00,141.07,141.3,141.07,141.18,20597.0,119.2693,119.4637,119.2693,119.3623,20597.0
2017-12-07 10:15:00,141.17,141.41,141.11,141.35,29088.0,119.3538,119.5567,119.3031,119.506,29088.0
2017-12-07 10:20:00,141.34,141.56,141.33,141.35,27415.0,119.4976,119.6836,119.4891,119.506,27415.0
2017-12-07 10:25:00,141.36,141.51,141.32,141.45,10312.0,119.5145,119.6413,119.4806,119.5906,10312.0
2017-12-07 10:30:00,141.47,141.48,141.12,141.35,12823.0,119.6075,119.6159,119.3116,119.506,12823.0
2017-12-07 10:35:00,141.37,141.67,141.35,141.67,42304.0,119.5229,119.7766,119.506,119.7766,42304.0
2017-12-07 10:40:00,141.65,141.65,141.48,141.65,15640.0,119.7596,119.7596,119.6159,119.7596,15640.0
2017-12-07 10:45:00,141.62,141.8,141.61,141.68,20547.0,119.7343,119.8865,119.7258,119.785,20547.0
2017-12-07 10:50:00,141.67,141.73,141.63,141.66,22776.0,119.7766,119.8273,119.7427,119.7681,22776.0
2017-12-07 10:55:00,141.67,141.79,141.65,141.68,19160.0,119.7766,119.878,119.7596,119.785,19160.0
2017-12-07 11:00:00,141.68,141.94,141.65,141.85,32196.0,119.785,120.0048,119.7596,119.9287,32196.0
2017-12-07 11:05:00,141.83,141.85,141.57,141.57,12171.0,119.9118,119.9287,119.692,119.692,12171.0
2017-12-07 11:10:00,141.56,141.76,141.47,141.7,18906.0,119.6836,119.8526,119.6075,119.8019,18906.0
2017-12-07 11:15:00,141.68,141.68,141.56,141.59,7281.0,119.785,119.785,119.6836,119.7089,7281.0
2017-12-07 11:20:00,141.6,141.68,141.49,141.57,9941.0,119.7174,119.785,119.6244,119.692,9941.0
2017-12-07 11:25:00,141.58,141.81,141.58,141.81,9221.0,119.7005,119.8949,119.7005,119.8949,9221.0
2017-12-07 11:30:00,141.83,142.01,141.82,141.94,11835.0,119.9118,120.064,119.9034,120.0048,11835.0
2017-12-07 11:35:00,141.93,142.09,141.93,142.07,17885.0,119.9964,120.1317,119.9964,120.1147,17885.0
2017-12-07 11:40:00,142.08,142.12,141.99,142.05,11969.0,120.1232,120.157,120.0471,120.0978,11969.0
2017-12-07 11:45:00,142.03,142.07,141.84,141.91,18314.0,120.0809,120.1147,119.9203,119.9795,18314.0
2017-12-07 11:50:00,141.88,142.08,141.86,142.03,15585.0,119.9541,120.1232,119.9372,120.0809,15585.0
2017-12-07 11:55:00,142.08,142.22,141.97,142.18,17433.0,120.1232,120.2416,120.0302,120.2077,17433.0
2017-12-07 12:00:00,142.14,142.14,141.86,141.86,13992.0,120.1739,120.1739,119.9372,119.9372,13992.0
2017-12-07 12:05:00,141.88,142.04,141.88,142.04,18572.0,119.9541,120.0894,119.9541,120.0894,18572.0
2017-12-07 12:10:00,142.03,142.13,141.98,142.1,19527.0,120.0809,120.1655,120.0387,120.1401,19527.0
2017-12-07 12:15:00,142.09,142.21,142.02,142.15,15419.0,120.1317,120.2331,120.0725,120.1824,15419.0
2017-12-07 12:20:00,142.15,142.26,142.07,142.15,12649.0,120.1824,120.2754,120.1147,120.1824,12649.0
2017-12-07 12:25:00,142.14,142.21,142.11,142.16,9504.0,120.1739,120.2331,120.1486,120.1908,9504.0
2017-12-07 12:30:00,142.13,142.21,142.11,142.16,7711.0,120.1655,120.2331,120.1486,120.1908,7711.0
2017-12-07 12:35:00,142.18,142.28,142.14,142.28,17676.0,120.2077,120.2923,120.1739,120.2923,17676.0
2017-12-07 12:40:00,142.28,142.38,142.26,142.38,26554.0,120.2923,120.3768,120.2754,120.3768,26554.0
2017-12-07 12:45:00,142.38,142.41,142.15,142.23,14183.0,120.3768,120.4022,120.1824,120.25,14183.0
2017-12-07 12:50:00,142.22,142.3,142.22,142.24,13887.0,120.2416,120.3092,120.2416,120.2585,13887.0
2017-12-07 12:55:00,142.24,142.41,142.24,142.41,11316.0,120.2585,120.4022,120.2585,120.4022,11316.0
2017-12-07 13:00:00,142.41,142.5,142.38,142.43,37817.0,120.4022,120.4783,120.3768,120.4191,37817.0
2017-12-07 13:05:00,142.45,142.5,142.4,142.41,24543.0,120.436,120.4783,120.3937,120.4022,24543.0
2017-12-07 13:10:00,142.41,142.43,142.33,142.34,16325.0,120.4022,120.4191,120.3346,120.343,16325.0
2017-12-07 13:15:00,142.34,142.37,142.26,142.3,14489.0,120.343,120.3684,120.2754,120.3092,14489.0
2017-12-07 13:20:00,142.29,142.29,142.1,142.27,18133.0,120.3007,120.3007,120.1401,120.2838,18133.0
2017-12-07 13:25:00,142.27,142.41,142.26,142.39,13824.0,120.2838,120.4022,120.2754,120.3853,13824.0
2017-12-07 13:30:00,142.39,142.39,142.32,142.34,12006.0,120.3853,120.3853,120.3261,120.343,12006.0
2017-12-07 13:35:00,142.34,142.48,142.32,142.48,14384.0,120.343,120.4614,120.3261,120.4614,14384.0
2017-12-07 13:40:00,142.49,142.6,142.49,142.58,33149.0,120.4698,120.5628,120.4698,120.5459,33149.0
2017-12-07 13:45:00,142.59,142.61,142.43,142.47,36976.0,120.5544,120.5713,120.4191,120.4529,36976.0
2017-12-07 13:50:00,142.46,142.49,142.31,142.31,24121.0,120.4445,120.4698,120.3177,120.3177,24121.0
2017-12-07 13:55:00,142.31,142.35,142.19,142.29,21787.0,120.3177,120.3515,120.2162,120.3007,21787.0
2017-12-07 14:00:00,142.3,142.7,142.07,142.34,90320.0,120.3092,120.6474,120.1147,120.343,90320.0
2017-12-07 14:05:00,142.33,142.66,142.33,142.5,68526.0,120.3346,120.6136,120.3346,120.4783,68526.0
2017-12-07 14:10:00,142.46,142.55,142.33,142.46,34212.0,120.4445,120.5206,120.3346,120.4445,34212.0
2017-12-07 14:15:00,142.46,142.52,142.39,142.39,32577.0,120.4445,120.4952,120.3853,120.3853,32577.0
2017-12-07 14:20:00,142.38,142.43,142.35,142.4,17886.0,120.3768,120.4191,120.3515,120.3937,17886.0
2017-12-07 14:25:00,142.41,142.43,142.29,142.33,17675.0,120.4022,120.4191,120.3007,120.3346,17675.0
2017-12-07 14:30:00,142.32,142.37,142.24,142.28,19525.0,120.3261,120.3684,120.2585,120.2923,19525.0
2017-12-07 14:35:00,142.28,142.37,142.27,142.34,22528.0,120.2923,120.3684,120.2838,120.343,22528.0
2017-12-07 14:40:00,142.34,142.39,142.27,142.34,36725.0,120.343,120.3853,120.2838,120.343,36725.0
2017-12-07 14:45:00,142.33,142.36,142.17,142.21,34135.0,120.3346,120.3599,120.1993,120.2331,34135.0
2017-12-07 14:50:00,142.21,142.34,142.19,142.31,17095.0,120.2331,120.343,120.2162,120.3177,17095.0
2017-12-07 14:55:00,142.3,142.38,142.28,142.36,13834.0,120.3092,120.3768,120.2923,120.3599,13834.0
2017-12-07 15:00:00,142.4,142.54,142.39,142.53,39614.0,120.3937,120.5121,120.3853,120.5037,39614.0
2017-12-07 15:05:00,142.53,142.54,142.29,142.31,16322.0,120.5037,120.5121,120.3007,120.3177,16322.0
2017-12-07 15:10:00,142.31,142.4,142.29,142.38,21644.0,120.3177,120.3937,120.3007,120.3768,21644.0
2017-12-07 15:15:00,142.4,142.48,142.39,142.47,20570.0,120.3937,120.4614,120.3853,120.4529,20570.0
2017-12-07 15:20:00,142.47,142.6,142.4,142.53,37002.0,120.4529,120.5628,120.3937,120.5037,37002.0
2017-12-07 15:25:00,142.55,142.69,142.55,142.6,40020.0,120.5206,120.6389,120.5206,120.5628,40020.0
2017-12-07 15:30:00,142.61,142.69,142.57,142.68,35715.0,120.5713,120.6389,120.5375,120.6305,35715.0
2017-12-07 15:35:00,142.69,142.78,142.68,142.7,55968.0,120.6389,120.715,120.6305,120.6474,55968.0
2017-12-07 15:40:00,142.71,142.79,142.64,142.75,53027.0,120.6558,120.7235,120.5967,120.6897,53027.0
2017-12-07 15:45:00,142.74,142.75,142.62,142.63,51527.0,120.6812,120.6897,120.5797,120.5882,51527.0
2017-12-07 15:50:00,142.62,142.85,142.6,142.82,81255.0,120.5797,120.7742,120.5628,120.7488,81255.0
2017-12-07 15:55:00,142.82,143.0,142.74,142.91,225733.0,120.7488,120.901,120.6812,120.8249,225733.0
2017-12-08 09:30:00,143.87,144.32,143.47,143.99,144418.0,121.6366,122.017,121.2984,121.738,144418.0
2017-12-08 09:35:00,143.94,143.95,143.5,143.66,35024.0,121.6958,121.7042,121.3238,121.459,35024.0
2017-12-08 09:40:00,143.7,143.7,143.25,143.48,49173.0,121.4928,121.4928,121.1124,121.3068,49173.0
2017-12-08 09:45:00,143.5,143.61,143.4,143.5,67755.0,121.3238,121.4168,121.2392,121.3238,67755.0
2017-12-08 09:50:00,143.54,143.63,143.25,143.27,77220.0,121.3576,121.4337,121.1124,121.1293,77220.0
2017-12-08 09:55:00,143.39,143.54,143.33,143.44,15185.0,121.2308,121.3576,121.18,121.273,15185.0
2017-12-08 10:00:00,143.39,143.73,143.13,143.63,105565.0,121.2308,121.5182,121.0109,121.4337,105565.0
2017-12-08 10:05:00,143.62,143.78,143.51,143.59,13026.0,121.4252,121.5605,121.3322,121.3998,13026.0
2017-12-08 10:10:00,143.59,143.74,143.57,143.6,24079.0,121.3998,121.5267,121.3829,121.4083,24079.0
2017-12-08 10:15:00,143.62,143.62,143.23,143.39,18678.0,121.4252,121.4252,121.0955,121.2308,18678.0
2017-12-08 10:20:00,143.36,143.42,143.21,143.29,19087.0,121.2054,121.2561,121.0786,121.1462,19087.0
2017-12-08 10:25:00,143.26,143.29,142.97,142.97,23440.0,121.1208,121.1462,120.8757,120.8757,23440.0
2017-12-08 10:30:00,143.01,143.12,142.95,142.98,19085.0,120.9095,121.0025,120.8587,120.8841,19085.0
2017-12-08 10:35:00,142.96,143.12,142.93,143.04,13782.0,120.8672,121.0025,120.8418,120.9348,13782.0
2017-12-08 10:40:00,143.01,143.26,142.99,143.25,22721.0,120.9095,121.1208,120.8926,121.1124,22721.0
2017-12-08 10:45:00,143.24,143.24,143.01,143.03,13302.0,121.1039,121.1039,120.9095,120.9264,13302.0
2017-12-08 10:50:00,143.0,143.35,142.98,143.25,33965.0,120.901,121.1969,120.8841,121.1124,33965.0
2017-12-08 10:55:00,143.24,143.44,143.16,143.42,17627.0,121.1039,121.273,121.0363,121.2561,17627.0
2017-12-08 11:00:00,143.42,143.58,143.34,143.41,24058.0,121.2561,121.3914,121.1885,121.2477,24058.0
2017-12-08 11:05:00,143.44,143.58,143.41,143.47,16452.0,121.273,121.3914,121.2477,121.2984,16452.0
2017-12-08 11:10:00,143.45,143.45,143.31,143.33,27539.0,121.2815,121.2815,121.1631,121.18,27539.0
2017-12-08 11:15:00,143.31,143.38,143.24,143.38,17343.0,121.1631,121.2223,121.1039,121.2223,17343.0
2017-12-08 11:20:00,143.41,143.52,143.35,143.35,13616.0,121.2477,121.3407,121.1969,121.1969,13616.0
2017-12-08 11:25:00,143.38,143.41,143.11,143.15,29536.0,121.2223,121.2477,120.994,121.0278,29536.0
2017-12-08 11:30:00,143.15,143.17,143.04,143.07,12647.0,121.0278,121.0448,120.9348,120.9602,12647.0
2017-12-08 11:35:00,143.05,143.28,143.01,143.18,29694.0,120.9433,121.1378,120.9095,121.0532,29694.0
2017-12-08 11:40:00,143.18,143.28,143.15,143.16,15581.0,121.0532,121.1378,121.0278,121.0363,15581.0
2017-12-08 11:45:00,143.17,143.35,143.17,143.34,11850.0,121.0448,121.1969,121.0448,121.1885,11850.0
2017-12-08 11:50:00,143.36,143.4,143.18,143.18,11503.0,121.2054,121.2392,121.0532,121.0532,11503.0
2017-12-08 11:55:00,143.19,143.27,143.12,143.16,17701.0,121.0617,121.1293,121.0025,121.0363,17701.0
2017-12-08 12:00:00,143.15,143.37,143.14,143.37,11579.0,121.0278,121.2138,121.0194,121.2138,11579.0
2017-12-08 12:05:00,143.35,143.54,143.33,143.43,13546.0,121.1969,121.3576,121.18,121.2646,13546.0
2017-12-08 12:10:00,143.43,143.43,143.27,143.31,10340.0,121.2646,121.2646,121.1293,121.1631,10340.0
2017-12-08 12:15:00,143.33,143.43,143.22,143.4,13706.0,121.18,121.2646,121.087,121.2392,13706.0
2017-12-08 12:20:00,143.4,143.42,143.35,143.36,11584.0,121.2392,121.2561,121.1969,121.2054,11584.0
2017-12-08 12:25:00,143.38,143.51,143.37,143.43,17615.0,121.2223,121.3322,121.2138,121.2646,17615.0
2017-12-08 12:30:00,143.44,143.47,143.36,143.43,11834.0,121.273,121.2984,121.2054,121.2646,11834.0
2017-12-08 12:35:00,143.4,143.43,143.33,143.38,12971.0,121.2392,121.2646,121.18,121.2223,12971.0
2017-12-08 12:40:00,143.38,143.53,143.34,143.53,13059.0,121.2223,121.3491,121.1885,121.3491,13059.0
2017-12-08 12:45:00,143.52,143.57,143.35,143.4,15813.0,121.3407,121.3829,121.1969,121.2392,15813.0
2017-12-08 12:50:00,143.41,143.52,143.38,143.49,9431.0,121.2477,121.3407,121.2223,121.3153,9431.0
2017-12-08 12:55:00,143.49,143.49,143.41,143.46,11404.0,121.3153,121.3153,121.2477,121.2899,11404.0
2017-12-08 13:00:00,143.45,143.49,143.4,143.47,9449.0,121.2815,121.3153,121.2392,121.2984,9449.0
2017-12-08 13:05:00,143.49,143.5,143.4,143.44,13692.0,121.3153,121.3238,121.2392,121.273,13692.0
2017-12-08 13:10:00,143.47,143.57,143.43,143.43,11189.0,121.2984,121.3829,121.2646,121.2646,11189.0
2017-12-08 13:15:00,143.43,143.6,143.4,143.58,8831.0,121.2646,121.4083,121.2392,121.3914,8831.0
2017-12-08 13:20:00,143.59,143.64,143.56,143.59,8882.0,121.3998,121.4421,121.3745,121.3998,8882.0
2017-12-08 13:25:00,143.58,143.67,143.55,143.64,15421.0,121.3914,121.4675,121.366,121.4421,15421.0
2017-12-08 13:30:00,143.66,143.71,143.66,143.69,7061.0,121.459,121.5013,121.459,121.4844,7061.0
2017-12-08 13:35:00,143.68,143.7,143.63,143.67,9786.0,121.4759,121.4928,121.4337,121.4675,9786.0
2017-12-08 13:40:00,143.68,143.74,143.63,143.63,14458.0,121.4759,121.5267,121.4337,121.4337,14458.0
2017-12-08 13:45:00,143.67,143.71,143.64,143.65,15242.0,121.4675,121.5013,121.4421,121.4506,15242.0
2017-12-08 13:50:00,143.65,143.79,143.65,143.79,18429.0,121.4506,121.5689,121.4506,121.5689,18429.0
2017-12-08 13:55:00,143.79,143.9,143.78,143.9,13327.0,121.5689,121.6619,121.5605,121.6619,13327.0
2017-12-08 14:00:00,143.89,143.98,143.83,143.92,21616.0,121.6535,121.7296,121.6028,121.6788,21616.0
2017-12-08 14:05:00,143.92,144.05,143.91,144.03,27127.0,121.6788,121.7888,121.6704,121.7718,27127.0
2017-12-08 14:10:00,144.02,144.03,143.86,143.87,35296.0,121.7634,121.7718,121.6281,121.6366,35296.0
2017-12-08 14:15:00,143.87,143.91,143.86,143.87,13201.0,121.6366,121.6704,121.6281,121.6366,13201.0
2017-12-08 14:20:00,143.86,143.89,143.78,143.83,25126.0,121.6281,121.6535,121.5605,121.6028,25126.0
2017-12-08 14:25:00,143.82,143.97,143.82,143.91,20846.0,121.5943,121.7211,121.5943,121.6704,20846.0
2017-12-08 14:30:00,143.92,143.92,143.77,143.9,11673.0,121.6788,121.6788,121.552,121.6619,11673.0
2017-12-08 14:35:00,143.9,143.91,143.79,143.85,14589.0,121.6619,121.6704,121.5689,121.6197,14589.0
2017-12-08 14:40:00,143.87,143.93,143.86,143.86,8868.0,121.6366,121.6873,121.6281,121.6281,8868.0
2017-12-08 14:45:00,143.89,143.95,143.86,143.87,15804.0,121.6535,121.7042,121.6281,121.6366,15804.0
2017-12-08 14:50:00,143.88,143.95,143.87,143.91,11895.0,121.645,121.7042,121.6366,121.6704,11895.0
2017-12-08 14:55:00,143.91,143.91,143.71,143.79,15776.0,121.6704,121.6704,121.5013,121.5689,15776.0
2017-12-08 15:00:00,143.81,143.88,143.8,143.81,17311.0,121.5858,121.645,121.5774,121.5858,17311.0
2017-12-08 15:05:00,143.82,143.83,143.7,143.77,9662.0,121.5943,121.6028,121.4928,121.552,9662.0
2017-12-08 15:10:00,143.75,143.86,143.69,143.81,16779.0,121.5351,121.6281,121.4844,121.5858,16779.0
2017-12-08 15:15:00,143.81,143.84,143.71,143.76,15710.0,121.5858,121.6112,121.5013,121.5436,15710.0
2017-12-08 15:20:00,143.75,143.89,143.72,143.89,16346.0,121.5351,121.6535,121.5098,121.6535,16346.0
2017-12-08 15:25:00,143.88,143.89,143.74,143.86,20596.0,121.645,121.6535,121.5267,121.6281,20596.0
2017-12-08 15:30:00,143.85,143.87,143.82,143.86,15358.0,121.6197,121.6366,121.5943,121.6281,15358.0
2017-12-08 15:35:00,143.86,143.89,143.76,143.83,28199.0,121.6281,121.6535,121.5436,121.6028,28199.0
2017-12-08 15:40:00,143.84,143.95,143.84,143.91,26869.0,121.6112,121.7042,121.6112,121.6704,26869.0
2017-12-08 15:45:00,143.91,143.93,143.81,143.9,52695.0,121.6704,121.6873,121.5858,121.6619,52695.0
2017-12-08 15:50:00,143.9,143.97,143.86,143.86,54837.0,121.6619,121.7211,121.6281,121.6281,54837.0
2017-12-08 15:55:00,143.86,143.92,143.75,143.86,130119.0,121.6281,121.6788,121.5351,121.6281,130119.0
2017-12-11 09:30:00,144.63,144.71,144.16,144.43,78754.0,122.2791,122.3468,121.8818,122.11,78754.0
2017-12-11 09:35:00,144.51,144.61,144.2,144.36,30626.0,122.1777,122.2622,121.9156,122.0508,30626.0
2017-12-11 09:40:00,144.35,144.35,144.05,144.2,19319.0,122.0424,122.0424,121.7888,121.9156,19319.0
2017-12-11 09:45:00,144.23,144.3,143.86,143.91,17941.0,121.9409,122.0001,121.6281,121.6704,17941.0
2017-12-11 09:50:00,143.93,144.23,143.9,144.13,14974.0,121.6873,121.9409,121.6619,121.8564,14974.0
2017-12-11 09:55:00,144.11,144.34,144.04,144.26,30781.0,121.8395,122.0339,121.7803,121.9663,30781.0
2017-12-11 10:00:00,144.25,144.35,144.06,144.26,20005.0,121.9578,122.0424,121.7972,121.9663,20005.0
2017-12-11 10:05:00,144.29,144.42,144.16,144.42,12728.0,121.9917,122.1016,121.8818,122.1016,12728.0
2017-12-11 10:10:00,144.37,144.37,144.04,144.21,14096.0,122.0593,122.0593,121.7803,121.924,14096.0
2017-12-11 10:15:00,144.18,144.18,143.9,143.91,22248.0,121.8987,121.8987,121.6619,121.6704,22248.0
2017-12-11 10:20:00,143.91,143.96,143.7,143.96,20317.0,121.6704,121.7127,121.4928,121.7127,20317.0
2017-12-11 10:25:00,143.92,144.11,143.87,144.0,10483.0,121.6788,121.8395,121.6366,121.7465,10483.0
2017-12-11 10:30:00,144.01,144.08,143.82,143.92,14781.0,121.7549,121.8141,121.5943,121.6788,14781.0
2017-12-11 10:35:00,143.9,144.0,143.88,143.97,8545.0,121.6619,121.7465,121.645,121.7211,8545.0
2017-12-11 10:40:00,143.98,144.01,143.88,143.9,9672.0,121.7296,121.7549,121.645,121.6619,9672.0
2017-12-11 10:45:00,143.91,144.05,143.9,143.98,17853.0,121.6704,121.7888,121.6619,121.7296,17853.0
2017-12-11 10:50:00,144.01,144.04,143.9,143.95,20001.0,121.7549,121.7803,121.6619,121.7042,20001.0
2017-12-11 10:55:00,143.96,144.01,143.78,143.78,15224.0,121.7127,121.7549,121.5605,121.5605,15224.0
2017-12-11 11:00:00,143.8,143.82,143.62,143.68,30129.0,121.5774,121.5943,121.4252,121.4759,30129.0
2017-12-11 11:05:00,143.66,143.8,143.65,143.79,10565.0,121.459,121.5774,121.4506,121.5689,10565.0
2017-12-11 11:10:00,143.77,143.84,143.72,143.84,8177.0,121.552,121.6112,121.5098,121.6112,8177.0
2017-12-11 11:15:00,143.83,143.92,143.81,143.84,10134.0,121.6028,121.6788,121.5858,121.6112,10134.0
2017-12-11 11:20:00,143.82,143.83,143.75,143.75,9170.0,121.5943,121.6028,121.5351,121.5351,9170.0
2017-12-11 11:25:00,143.77,143.9,143.77,143.87,9415.0,121.552,121.6619,121.552,121.6366,9415.0
2017-12-11 11:30:00,143.86,143.86,143.69,143.69,11722.0,121.6281,121.6281,121.4844,121.4844,11722.0
2017-12-11 11:35:00,143.7,143.73,143.62,143.62,6972.0,121.4928,121.5182,121.4252,121.4252,6972.0
2017-12-11 11:40:00,143.61,143.65,143.58,143.65,7379.0,121.4168,121.4506,121.3914,121.4506,7379.0
2017-12-11 11:45:00,143.66,143.68,143.55,143.66,6847.0,121.459,121.4759,121.366,121.459,6847.0
2017-12-11 11:50:00,143.66,143.76,143.65,143.73,11089.0,121.459,121.5436,121.4506,121.5182,11089.0
2017-12-11 11:55:00,143.71,143.73,143.6,143.62,5058.0,121.5013,121.5182,121.4083,121.4252,5058.0
2017-12-11 12:00:00,143.6,143.61,143.5,143.5,10723.0,121.4083,121.4168,121.3238,121.3238,10723.0
2017-12-11 12:05:00,143.49,143.73,143.48,143.63,10073.0,121.3153,121.5182,121.3068,121.4337,10073.0
2017-12-11 12:10:00,143.63,143.73,143.6,143.73,6679.0,121.4337,121.5182,121.4083,121.5182,6679.0
2017-12-11 12:15:00,143.72,143.89,143.72,143.88,13799.0,121.5098,121.6535,121.5098,121.645,13799.0
2017-12-11 12:20:00,143.87,143.87,143.8,143.84,8780.0,121.6366,121.6366,121.5774,121.6112,8780.0
2017-12-11 12:25:00,143.83,143.88,143.77,143.84,21285.0,121.6028,121.645,121.552,121.6112,21285.0
2017-12-11 12:30:00,143.84,143.9,143.83,143.88,7264.0,121.6112,121.6619,121.6028,121.645,7264.0
2017-12-11 12:35:00,143.89,143.97,143.86,143.96,17251.0,121.6535,121.7211,121.6281,121.7127,17251.0
2017-12-11 12:40:00,143.96,143.97,143.85,143.87,9703.0,121.7127,121.7211,121.6197,121.6366,9703.0
2017-12-11 12:45:00,143.86,143.93,143.8,143.8,6576.0,121.6281,121.6873,121.5774,121.5774,6576.0
2017-12-11 12:50:00,143.79,143.8,143.73,143.75,8529.0,121.5689,121.5774,121.5182,121.5351,8529.0
2017-12-11 12:55:00,143.72,143.82,143.72,143.82,7126.0,121.5098,121.5943,121.5098,121.5943,7126.0
2017-12-11 13:00:00,143.84,143.84,143.62,143.64,21382.0,121.6112,121.6112,121.4252,121.4421,21382.0
2017-12-11 13:05:00,143.64,143.75,143.56,143.71,12499.0,121.4421,121.5351,121.3745,121.5013,12499.0
2017-12-11 13:10:00,143.71,143.75,143.56,143.58,9084.0,121.5013,121.5351,121.3745,121.3914,9084.0
2017-12-11 13:15:00,143.58,143.63,143.53,143.62,13790.0,121.3914,121.4337,121.3491,121.4252,13790.0
2017-12-11 13:20:00,143.62,143.62,143.48,143.52,15509.0,121.4252,121.4252,121.3068,121.3407,15509.0
2017-12-11 13:25:00,143.52,143.57,143.49,143.53,10652.0,121.3407,121.3829,121.3153,121.3491,10652.0
2017-12-11 13:30:00,143.53,143.63,143.5,143.61,15026.0,121.3491,121.4337,121.3238,121.4168,15026.0
2017-12-11 13:35:00,143.6,143.68,143.6,143.67,9390.0,121.4083,121.4759,121.4083,121.4675,9390.0
2017-12-11 13:40:00,143.68,143.73,143.64,143.71,7870.0,121.4759,121.5182,121.4421,121.5013,7870.0
2017-12-11 13:45:00,143.69,143.7,143.63,143.66,6915.0,121.4844,121.4928,121.4337,121.459,6915.0
2017-12-11 13:50:00,143.68,143.7,143.61,143.69,13977.0,121.4759,121.4928,121.4168,121.4844,13977.0
2017-12-11 13:55:00,143.71,143.78,143.7,143.74,8699.0,121.5013,121.5605,121.4928,121.5267,8699.0
2017-12-11 14:00:00,143.73,143.73,143.66,143.72,10139.0,121.5182,121.5182,121.459,121.5098,10139.0
2017-12-11 14:05:00,143.72,143.77,143.69,143.71,8805.0,121.5098,121.552,121.4844,121.5013,8805.0
2017-12-11 14:10:00,143.73,143.81,143.69,143.78,8947.0,121.5182,121.5858,121.4844,121.5605,8947.0
2017-12-11 14:15:00,143.78,143.82,143.74,143.75,9268.0,121.5605,121.5943,121.5267,121.5351,9268.0
2017-12-11 14:20:00,143.76,143.82,143.74,143.81,7610.0,121.5436,121.5943,121.5267,121.5858,7610.0
2017-12-11 14:25:00,143.81,143.84,143.76,143.77,9818.0,121.5858,121.6112,121.5436,121.552,9818.0
2017-12-11 14:30:00,143.75,143.77,143.72,143.74,8782.0,121.5351,121.552,121.5098,121.5267,8782.0
2017-12-11 14:35:00,143.73,143.74,143.63,143.64,11450.0,121.5182,121.5267,121.4337,121.4421,11450.0
2017-12-11 14:40:00,143.63,143.71,143.63,143.7,8806.0,121.4337,121.5013,121.4337,121.4928,8806.0
2017-12-11 14:45:00,143.69,143.74,143.68,143.71,8957.0,121.4844,121.5267,121.4759,121.5013,8957.0
2017-12-11 14:50:00,143.68,143.7,143.66,143.66,11825.0,121.4759,121.4928,121.459,121.459,11825.0
2017-12-11 14:55:00,143.66,143.75,143.66,143.7,15611.0,121.459,121.5351,121.459,121.4928,15611.0
2017-12-11 15:00:00,143.71,143.76,143.68,143.74,14970.0,121.5013,121.5436,121.4759,121.5267,14970.0
2017-12-11 15:05:00,143.74,143.81,143.69,143.69,17684.0,121.5267,121.5858,121.4844,121.4844,17684.0
2017-12-11 15:10:00,143.69,143.84,143.69,143.84,14992.0,121.4844,121.6112,121.4844,121.6112,14992.0
2017-12-11 15:15:00,143.83,143.85,143.76,143.77,15522.0,121.6028,121.6197,121.5436,121.552,15522.0
2017-12-11 15:20:00,143.76,143.77,143.68,143.68,13419.0,121.5436,121.552,121.4759,121.4759,13419.0
2017-12-11 15:25:00,143.68,143.68,143.57,143.65,29510.0,121.4759,121.4759,121.3829,121.4506,29510.0
2017-12-11 15:30:00,143.64,143.66,143.56,143.61,29399.0,121.4421,121.459,121.3745,121.4168,29399.0
2017-12-11 15:35:00,143.61,143.62,143.56,143.6,23686.0,121.4168,121.4252,121.3745,121.4083,23686.0
2017-12-11 15:40:00,143.61,143.73,143.59,143.7,35746.0,121.4168,121.5182,121.3998,121.4928,35746.0
2017-12-11 15:45:00,143.7,143.82,143.69,143.81,41542.0,121.4928,121.5943,121.4844,121.5858,41542.0
2017-12-11 15:50:00,143.81,143.82,143.66,143.73,58054.0,121.5858,121.5943,121.459,121.5182,58054.0
2017-12-11 15:55:00,143.73,143.83,143.7,143.77,85029.0,121.5182,121.6028,121.4928,121.552,85029.0
2017-12-12 09:30:00,143.49,143.96,143.24,143.82,67360.0,121.3153,121.7127,121.1039,121.5943,67360.0
2017-12-12 09:35:00,143.83,144.21,143.76,144.2,39108.0,121.6028,121.924,121.5436,121.9156,39108.0
2017-12-12 09:40:00,144.23,144.25,143.85,143.93,36939.0,121.9409,121.9578,121.6197,121.6873,36939.0
2017-12-12 09:45:00,143.96,144.19,143.92,144.18,29194.0,121.7127,121.9071,121.6788,121.8987,29194.0
2017-12-12 09:50:00,144.18,144.25,144.03,144.03,26793.0,121.8987,121.9578,121.7718,121.7718,26793.0
2017-12-12 09:55:00,144.03,144.29,144.0,144.29,42423.0,121.7718,121.9917,121.7465,121.9917,42423.0
2017-12-12 10:00:00,144.28,144.56,144.28,144.33,40237.0,121.9832,122.2199,121.9832,122.0255,40237.0
2017-12-12 10:05:00,144.32,144.43,144.21,144.35,31383.0,122.017,122.11,121.924,122.0424,31383.0
2017-12-12 10:10:00,144.29,144.34,144.17,144.29,23025.0,121.9917,122.0339,121.8902,121.9917,23025.0
2017-12-12 10:15:00,144.3,144.66,144.28,144.64,38487.0,122.0001,122.3045,121.9832,122.2876,38487.0
2017-12-12 10:20:00,144.64,144.69,144.48,144.48,17469.0,122.2876,122.3299,122.1523,122.1523,17469.0
2017-12-12 10:25:00,144.49,144.63,144.48,144.55,16759.0,122.1608,122.2791,122.1523,122.2115,16759.0
2017-12-12 10:30:00,144.54,144.68,144.34,144.65,40577.0,122.203,122.3214,122.0339,122.296,40577.0
2017-12-12 10:35:00,144.67,144.75,144.48,144.59,44887.0,122.3129,122.3806,122.1523,122.2453,44887.0
2017-12-12 10:40:00,144.58,144.73,144.49,144.67,28355.0,122.2369,122.3637,122.1608,122.3129,28355.0
2017-12-12 10:45:00,144.68,144.8,144.63,144.78,32365.0,122.3214,122.4229,122.2791,122.4059,32365.0
2017-12-12 10:50:00,144.79,144.79,144.49,144.55,44036.0,122.4144,122.4144,122.1608,122.2115,44036.0
2017-12-12 10:55:00,144.52,144.56,144.43,144.45,20671.0,122.1861,122.2199,122.11,122.1269,20671.0
2017-12-12 11:00:00,144.5,144.51,144.3,144.31,19675.0,122.1692,122.1777,122.0001,122.0086,19675.0
2017-12-12 11:05:00,144.33,144.4,144.2,144.24,16100.0,122.0255,122.0847,121.9156,121.9494,16100.0
2017-12-12 11:10:00,144.22,144.22,144.08,144.16,19529.0,121.9325,121.9325,121.8141,121.8818,19529.0
2017-12-12 11:15:00,144.15,144.15,144.02,144.03,15981.0,121.8733,121.8733,121.7634,121.7718,15981.0
2017-12-12 11:20:00,144.04,144.09,143.91,143.97,22735.0,121.7803,121.8226,121.6704,121.7211,22735.0
2017-12-12 11:25:00,143.98,144.23,143.98,144.22,22474.0,121.7296,121.9409,121.7296,121.9325,22474.0
2017-12-12 11:30:00,144.24,144.42,144.24,144.31,20264.0,121.9494,122.1016,121.9494,122.0086,20264.0
2017-12-12 11:35:00,144.32,144.37,144.0,144.0,36898.0,122.017,122.0593,121.7465,121.7465,36898.0
2017-12-12 11:40:00,144.01,144.03,143.88,143.93,27417.0,121.7549,121.7718,121.645,121.6873,27417.0
2017-12-12 11:45:00,143.93,143.95,143.8,143.94,14594.0,121.6873,121.7042,121.5774,121.6958,14594.0
2017-12-12 11:50:00,143.91,143.91,143.71,143.81,18994.0,121.6704,121.6704,121.5013,121.5858,18994.0
2017-12-12 11:55:00,143.82,143.91,143.73,143.73,9017.0,121.5943,121.6704,121.5182,121.5182,9017.0
2017-12-12 12:00:00,143.71,143.95,143.71,143.8,22931.0,121.5013,121.7042,121.5013,121.5774,22931.0
2017-12-12 12:05:00,143.79,143.79,143.61,143.75,25370.0,121.5689,121.5689,121.4168,121.5351,25370.0
2017-12-12 12:10:00,143.74,143.75,143.5,143.7,22974.0,121.5267,121.5351,121.3238,121.4928,22974.0
2017-12-12 12:15:00,143.73,143.77,143.7,143.77,11509.0,121.5182,121.552,121.4928,121.552,11509.0
2017-12-12 12:20:00,143.79,143.84,143.69,143.77,13205.0,121.5689,121.6112,121.4844,121.552,13205.0
2017-12-12 12:25:00,143.77,143.77,143.4,143.46,28407.0,121.552,121.552,121.2392,121.2899,28407.0
2017-12-12 12:30:00,143.47,143.64,143.45,143.57,7360.0,121.2984,121.4421,121.2815,121.3829,7360.0
2017-12-12 12:35:00,143.56,143.61,143.48,143.5,10304.0,121.3745,121.4168,121.3068,121.3238,10304.0
2017-12-12 12:40:00,143.51,143.6,143.49,143.54,16410.0,121.3322,121.4083,121.3153,121.3576,16410.0
2017-12-12 12:45:00,143.55,143.57,143.49,143.51,21254.0,121.366,121.3829,121.3153,121.3322,21254.0
2017-12-12 12:50:00,143.5,143.54,143.43,143.54,16527.0,121.3238,121.3576,121.2646,121.3576,16527.0
2017-12-12 12:55:00,143.5,143.55,143.44,143.45,12498.0,121.3238,121.366,121.273,121.2815,12498.0
2017-12-12 13:00:00,143.44,143.44,143.33,143.35,15877.0,121.273,121.273,121.18,121.1969,15877.0
2017-12-12 13:05:00,143.35,143.44,143.34,143.43,17115.0,121.1969,121.273,121.1885,121.2646,17115.0
2017-12-12 13:10:00,143.44,143.62,143.43,143.61,18612.0,121.273,121.4252,121.2646,121.4168,18612.0
2017-12-12 13:15:00,143.61,143.61,143.53,143.56,16662.0,121.4168,121.4168,121.3491,121.3745,16662.0
2017-12-12 13:20:00,143.55,143.56,143.42,143.42,26456.0,121.366,121.3745,121.2561,121.2561,26456.0
2017-12-12 13:25:00,143.41,143.49,143.37,143.48,14899.0,121.2477,121.3153,121.2138,121.3068,14899.0
2017-12-12 13:30:00,143.48,143.53,143.45,143.45,13279.0,121.3068,121.3491,121.2815,121.2815,13279.0
2017-12-12 13:35:00,143.47,143.54,143.45,143.53,16726.0,121.2984,121.3576,121.2815,121.3491,16726.0
2017-12-12 13:40:00,143.52,143.53,143.48,143.53,17300.0,121.3407,121.3491,121.3068,121.3491,17300.0
2017-12-12 13:45:00,143.52,143.53,143.44,143.46,16940.0,121.3407,121.3491,121.273,121.2899,16940.0
2017-12-12 13:50:00,143.45,143.51,143.44,143.45,18208.0,121.2815,121.3322,121.273,121.2815,18208.0
2017-12-12 13:55:00,143.44,143.49,143.41,143.46,39117.0,121.273,121.3153,121.2477,121.2899,39117.0
2017-12-12 14:00:00,143.41,143.41,143.21,143.27,24820.0,121.2477,121.2477,121.0786,121.1293,24820.0
2017-12-12 14:05:00,143.25,143.31,143.23,143.24,19467.0,121.1124,121.1631,121.0955,121.1039,19467.0
2017-12-12 14:10:00,143.23,143.27,143.22,143.23,19914.0,121.0955,121.1293,121.087,121.0955,19914.0
2017-12-12 14:15:00,143.24,143.36,143.24,143.36,14963.0,121.1039,121.2054,121.1039,121.2054,14963.0
2017-12-12 14:20:00,143.36,143.43,143.33,143.34,14026.0,121.2054,121.2646,121.18,121.1885,14026.0
2017-12-12 14:25:00,143.34,143.41,143.32,143.33,24177.0,121.1885,121.2477,121.1716,121.18,24177.0
2017-12-12 14:30:00,143.36,143.47,143.36,143.42,9685.0,121.2054,121.2984,121.2054,121.2561,9685.0
2017-12-12 14:35:00,143.42,143.49,143.41,143.42,9584.0,121.2561,121.3153,121.2477,121.2561,9584.0
2017-12-12 14:40:00,143.41,143.49,143.4,143.43,50669.0,121.2477,121.3153,121.2392,121.2646,50669.0
2017-12-12 14:45:00,143.44,143.44,143.34,143.35,14456.0,121.273,121.273,121.1885,121.1969,14456.0
2017-12-12 14:50:00,143.33,143.46,143.31,143.46,67513.0,121.18,121.2899,121.1631,121.2899,67513.0
2017-12-12 14:55:00,143.44,143.47,143.4,143.46,37255.0,121.273,121.2984,121.2392,121.2899,37255.0
2017-12-12 15:00:00,143.48,143.55,143.45,143.47,21201.0,121.3068,121.366,121.2815,121.2984,21201.0
2017-12-12 15:05:00,143.47,143.56,143.45,143.53,26469.0,121.2984,121.3745,121.2815,121.3491,26469.0
2017-12-12 15:10:00,143.52,143.53,143.37,143.41,21160.0,121.3407,121.3491,121.2138,121.2477,21160.0
2017-12-12 15:15:00,143.4,143.42,143.36,143.42,17205.0,121.2392,121.2561,121.2054,121.2561,17205.0
2017-12-12 15:20:00,143.43,143.49,143.39,143.48,30994.0,121.2646,121.3153,121.2308,121.3068,30994.0
2017-12-12 15:25:00,143.48,143.48,143.41,143.41,16333.0,121.3068,121.3068,121.2477,121.2477,16333.0
2017-12-12 15:30:00,143.42,143.43,143.34,143.39,21208.0,121.2561,121.2646,121.1885,121.2308,21208.0
2017-12-12 15:35:00,143.38,143.4,143.28,143.37,25379.0,121.2223,121.2392,121.1378,121.2138,25379.0
2017-12-12 15:40:00,143.35,143.36,143.26,143.32,32558.0,121.1969,121.2054,121.1208,121.1716,32558.0
2017-12-12 15:45:00,143.31,143.35,143.22,143.34,47380.0,121.1631,121.1969,121.087,121.1885,47380.0
2017-12-12 15:50:00,143.33,143.4,143.3,143.39,51213.0,121.18,121.2392,121.1547,121.2308,51213.0
2017-12-12 15:55:00,143.37,143.46,143.35,143.41,120510.0,121.2138,121.2899,121.1969,121.2477,120510.0
2017-12-13 09:30:00,144.18,146.88,144.07,146.49,382502.0,121.8987,124.1814,121.8057,123.8517,382502.0
2017-12-13 09:35:00,146.4,146.55,145.95,146.32,172169.0,123.7756,123.9024,123.3951,123.708,172169.0
2017-12-13 09:40:00,146.29,146.6,145.86,145.95,138486.0,123.6826,123.9447,123.319,123.3951,138486.0
2017-12-13 09:45:00,145.99,146.35,145.96,146.2,48611.0,123.429,123.7333,123.4036,123.6065,48611.0
2017-12-13 09:50:00,146.22,146.31,146.02,146.3,61727.0,123.6234,123.6995,123.4543,123.691,61727.0
2017-12-13 09:55:00,146.32,146.4,146.0,146.33,60335.0,123.708,123.7756,123.4374,123.7164,60335.0
2017-12-13 10:00:00,146.34,146.38,146.15,146.36,66211.0,123.7249,123.7587,123.5642,123.7418,66211.0
2017-12-13 10:05:00,146.36,146.6,146.36,146.43,61959.0,123.7418,123.9447,123.7418,123.801,61959.0
2017-12-13 10:10:00,146.42,146.67,146.36,146.67,54056.0,123.7925,124.0039,123.7418,124.0039,54056.0
2017-12-13 10:15:00,146.66,146.9,146.66,146.83,77262.0,123.9954,124.1983,123.9954,124.1391,77262.0
2017-12-13 10:20:00,146.84,146.99,146.79,146.99,64631.0,124.1476,124.2744,124.1053,124.2744,64631.0
2017-12-13 10:25:00,146.98,147.1,146.9,146.95,71267.0,124.266,124.3674,124.1983,124.2406,71267.0
2017-12-13 10:30:00,146.95,147.0,146.76,146.81,89925.0,124.2406,124.2829,124.08,124.1222,89925.0
2017-12-13 10:35:00,146.8,147.22,146.79,147.19,68361.0,124.1138,124.4689,124.1053,124.4435,68361.0
2017-12-13 10:40:00,147.2,147.2,146.78,146.78,56736.0,124.452,124.452,124.0969,124.0969,56736.0
2017-12-13 10:45:00,146.8,146.94,146.67,146.94,48235.0,124.1138,124.2321,124.0039,124.2321,48235.0
2017-12-13 10:50:00,146.94,147.02,146.84,146.9,46409.0,124.2321,124.2998,124.1476,124.1983,46409.0
2017-12-13 10:55:00,146.9,147.15,146.88,147.06,50127.0,124.1983,124.4097,124.1814,124.3336,50127.0
2017-12-13 11:00:00,147.04,147.15,146.97,147.03,49488.0,124.3167,124.4097,124.2575,124.3082,49488.0
2017-12-13 11:05:00,147.02,147.39,147.01,147.26,81699.0,124.2998,124.6126,124.2913,124.5027,81699.0
2017-12-13 11:10:00,147.27,147.48,147.24,147.42,64751.0,124.5111,124.6887,124.4858,124.638,64751.0
2017-12-13 11:15:00,147.42,147.55,147.39,147.46,84486.0,124.638,124.7479,124.6126,124.6718,84486.0
2017-12-13 11:20:00,147.46,147.57,147.44,147.55,64561.0,124.6718,124.7648,124.6549,124.7479,64561.0
2017-12-13 11:25:00,147.54,147.7,147.48,147.57,43885.0,124.7394,124.8747,124.6887,124.7648,43885.0
2017-12-13 11:30:00,147.6,147.88,147.6,147.82,49056.0,124.7901,125.0269,124.7901,124.9761,49056.0
2017-12-13 11:35:00,147.83,147.84,147.55,147.7,65803.0,124.9846,124.9931,124.7479,124.8747,65803.0
2017-12-13 11:40:00,147.72,147.92,147.64,147.89,71853.0,124.8916,125.0607,124.824,125.0353,71853.0
2017-12-13 11:45:00,147.89,148.08,147.84,148.07,56150.0,125.0353,125.196,124.9931,125.1875,56150.0
2017-12-13 11:50:00,148.05,148.31,147.99,148.31,41298.0,125.1706,125.3904,125.1199,125.3904,41298.0
2017-12-13 11:55:00,148.35,148.89,148.21,148.86,76459.0,125.4242,125.8808,125.3059,125.8554,76459.0
2017-12-13 12:00:00,148.79,149.05,148.53,148.54,119498.0,125.7962,126.0161,125.5764,125.5849,119498.0
2017-12-13 12:05:00,148.52,148.81,148.36,148.73,61925.0,125.568,125.8132,125.4327,125.7455,61925.0
2017-12-13 12:10:00,148.74,148.74,148.0,148.03,57611.0,125.754,125.754,125.1283,125.1537,57611.0
2017-12-13 12:15:00,148.05,148.19,147.73,148.15,70474.0,125.1706,125.289,124.9001,125.2551,70474.0
2017-12-13 12:20:00,148.14,148.3,148.03,148.29,27273.0,125.2467,125.382,125.1537,125.3735,27273.0
2017-12-13 12:25:00,148.33,148.37,147.95,148.14,44803.0,125.4073,125.4412,125.0861,125.2467,44803.0
2017-12-13 12:30:00,148.19,148.27,148.16,148.24,23862.0,125.289,125.3566,125.2636,125.3312,23862.0
2017-12-13 12:35:00,148.24,148.35,147.95,148.02,36228.0,125.3312,125.4242,125.0861,125.1452,36228.0
2017-12-13 12:40:00,148.01,148.1,147.87,147.92,57888.0,125.1368,125.2129,125.0184,125.0607,57888.0
2017-12-13 12:45:00,147.97,148.18,147.91,148.15,28468.0,125.103,125.2805,125.0522,125.2551,28468.0
2017-12-13 12:50:00,148.1,148.45,148.09,148.28,35981.0,125.2129,125.5088,125.2044,125.3651,35981.0
2017-12-13 12:55:00,148.25,148.41,148.24,148.3,22446.0,125.3397,125.475,125.3312,125.382,22446.0
2017-12-13 13:00:00,148.31,148.44,148.25,148.43,43048.0,125.3904,125.5003,125.3397,125.4919,43048.0
2017-12-13 13:05:00,148.43,148.59,148.36,148.58,23190.0,125.4919,125.6272,125.4327,125.6187,23190.0
2017-12-13 13:10:00,148.59,148.63,148.48,148.58,49595.0,125.6272,125.661,125.5342,125.6187,49595.0
2017-12-13 13:15:00,148.58,148.58,148.37,148.41,24428.0,125.6187,125.6187,125.4412,125.475,24428.0
2017-12-13 13:20:00,148.44,148.45,148.15,148.17,35445.0,125.5003,125.5088,125.2551,125.2721,35445.0
2017-12-13 13:25:00,148.17,148.48,148.16,148.43,41876.0,125.2721,125.5342,125.2636,125.4919,41876.0
2017-12-13 13:30:00,148.44,148.49,148.35,148.4,21005.0,125.5003,125.5426,125.4242,125.4665,21005.0
2017-12-13 13:35:00,148.4,148.5,148.36,148.46,18306.0,125.4665,125.5511,125.4327,125.5172,18306.0
2017-12-13 13:40:00,148.46,148.5,148.32,148.47,36647.0,125.5172,125.5511,125.3989,125.5257,36647.0
2017-12-13 13:45:00,148.49,148.56,148.42,148.47,30290.0,125.5426,125.6018,125.4834,125.5257,30290.0
2017-12-13 13:50:00,148.48,148.58,148.47,148.5,18048.0,125.5342,125.6187,125.5257,125.5511,18048.0
2017-12-13 13:55:00,148.5,148.57,148.45,148.55,21787.0,125.5511,125.6102,125.5088,125.5933,21787.0
2017-12-13 14:00:00,148.59,148.91,148.55,148.74,45191.0,125.6272,125.8977,125.5933,125.754,45191.0
2017-12-13 14:05:00,148.76,148.78,148.57,148.71,44678.0,125.7709,125.7878,125.6102,125.7286,44678.0
2017-12-13 14:10:00,148.65,148.69,148.47,148.51,32017.0,125.6779,125.7117,125.5257,125.5595,32017.0
2017-12-13 14:15:00,148.5,148.73,148.49,148.69,32932.0,125.5511,125.7455,125.5426,125.7117,32932.0
2017-12-13 14:20:00,148.73,148.83,148.66,148.83,32301.0,125.7455,125.8301,125.6863,125.8301,32301.0
2017-12-13 14:25:00,148.81,148.88,148.73,148.77,49386.0,125.8132,125.8723,125.7455,125.7793,49386.0
2017-12-13 14:30:00,148.77,148.93,148.75,148.87,36413.0,125.7793,125.9146,125.7624,125.8639,36413.0
2017-12-13 14:35:00,148.86,148.91,148.75,148.89,30228.0,125.8554,125.8977,125.7624,125.8808,30228.0
2017-12-13 14:40:00,148.9,148.96,148.85,148.95,33247.0,125.8892,125.94,125.847,125.9315,33247.0
2017-12-13 14:45:00,148.95,149.02,148.92,148.97,36914.0,125.9315,125.9907,125.9062,125.9484,36914.0
2017-12-13 14:50:00,148.96,148.96,148.57,148.71,44502.0,125.94,125.94,125.6102,125.7286,44502.0
2017-12-13 14:55:00,148.72,148.85,148.57,148.83,40931.0,125.7371,125.847,125.6102,125.8301,40931.0
2017-12-13 15:00:00,148.83,148.83,148.64,148.68,28747.0,125.8301,125.8301,125.6694,125.7032,28747.0
2017-12-13 15:05:00,148.67,148.68,148.2,148.28,57956.0,125.6948,125.7032,125.2974,125.3651,57956.0
2017-12-13 15:10:00,148.27,148.47,148.23,148.4,47542.0,125.3566,125.5257,125.3228,125.4665,47542.0
2017-12-13 15:15:00,148.38,148.38,148.19,148.31,42131.0,125.4496,125.4496,125.289,125.3904,42131.0
2017-12-13 15:20:00,148.32,148.45,148.32,148.41,33832.0,125.3989,125.5088,125.3989,125.475,33832.0
2017-12-13 15:25:00,148.41,148.46,148.27,148.3,37380.0,125.475,125.5172,125.3566,125.382,37380.0
2017-12-13 15:30:00,148.31,148.69,148.3,148.69,58742.0,125.3904,125.7117,125.382,125.7117,58742.0
2017-12-13 15:35:00,148.68,148.92,148.66,148.89,70990.0,125.7032,125.9062,125.6863,125.8808,70990.0
2017-12-13 15:40:00,148.89,148.99,148.71,148.94,94716.0,125.8808,125.9653,125.7286,125.9231,94716.0
2017-12-13 15:45:00,148.94,148.94,148.52,148.81,163161.0,125.9231,125.9231,125.568,125.8132,163161.0
2017-12-13 15:50:00,148.79,148.79,148.32,148.51,146274.0,125.7962,125.7962,125.3989,125.5595,146274.0
2017-12-13 15:55:00,148.5,148.66,148.45,148.56,224825.0,125.5511,125.6863,125.5088,125.6018,224825.0
2017-12-14 09:30:00,148.85,149.0,148.57,148.7,139148.0,125.847,125.9738,125.6102,125.7202,139148.0
2017-12-14 09:35:00,148.74,148.75,148.12,148.5,49477.0,125.754,125.7624,125.2298,125.5511,49477.0
2017-12-14 09:40:00,148.45,148.71,148.24,148.24,41012.0,125.5088,125.7286,125.3312,125.3312,41012.0
2017-12-14 09:45:00,148.38,148.54,148.25,148.38,42802.0,125.4496,125.5849,125.3397,125.4496,42802.0
2017-12-14 09:50:00,148.33,148.45,148.15,148.31,42670.0,125.4073,125.5088,125.2551,125.3904,42670.0
2017-12-14 09:55:00,148.3,148.31,147.86,147.9,63004.0,125.382,125.3904,125.01,125.0438,63004.0
2017-12-14 10:00:00,147.89,147.99,147.74,147.84,69647.0,125.0353,125.1199,124.9085,124.9931,69647.0
2017-12-14 10:05:00,147.83,147.83,147.4,147.43,67613.0,124.9846,124.9846,124.6211,124.6464,67613.0
2017-12-14 10:10:00,147.43,147.65,147.32,147.59,77194.0,124.6464,124.8324,124.5534,124.7817,77194.0
2017-12-14 10:15:00,147.6,147.63,147.18,147.26,70727.0,124.7901,124.8155,124.4351,124.5027,70727.0
2017-12-14 10:20:00,147.25,147.43,147.1,147.29,68092.0,124.4942,124.6464,124.3674,124.5281,68092.0
2017-12-14 10:25:00,147.31,147.45,147.29,147.34,42101.0,124.545,124.6633,124.5281,124.5703,42101.0
2017-12-14 10:30:00,147.32,147.42,147.26,147.42,49961.0,124.5534,124.638,124.5027,124.638,49961.0
2017-12-14 10:35:00,147.42,147.67,147.37,147.56,35232.0,124.638,124.8493,124.5957,124.7563,35232.0
2017-12-14 10:40:00,147.56,147.6,147.44,147.53,30998.0,124.7563,124.7901,124.6549,124.731,30998.0
2017-12-14 10:45:00,147.52,147.53,147.19,147.2,43370.0,124.7225,124.731,124.4435,124.452,43370.0
2017-12-14 10:50:00,147.22,147.42,147.12,147.13,37099.0,124.4689,124.638,124.3843,124.3928,37099.0
2017-12-14 10:55:00,147.17,147.24,146.86,146.87,69128.0,124.4266,124.4858,124.1645,124.173,69128.0
2017-12-14 11:00:00,146.88,147.0,146.79,146.88,46415.0,124.1814,124.2829,124.1053,124.1814,46415.0
2017-12-14 11:05:00,146.87,146.88,146.53,146.57,74327.0,124.173,124.1814,123.8855,123.9193,74327.0
2017-12-14 11:10:00,146.59,146.73,146.57,146.59,38539.0,123.9362,124.0546,123.9193,123.9362,38539.0
2017-12-14 11:15:00,146.56,146.71,146.52,146.71,39715.0,123.9109,124.0377,123.877,124.0377,39715.0
2017-12-14 11:20:00,146.69,146.8,146.53,146.59,30331.0,124.0208,124.1138,123.8855,123.9362,30331.0
2017-12-14 11:25:00,146.58,146.98,146.58,146.88,36870.0,123.9278,124.266,123.9278,124.1814,36870.0
2017-12-14 11:30:00,146.88,146.95,146.66,146.71,57116.0,124.1814,124.2406,123.9954,124.0377,57116.0
2017-12-14 11:35:00,146.73,147.0,146.69,146.97,44232.0,124.0546,124.2829,124.0208,124.2575,44232.0
2017-12-14 11:40:00,146.98,147.1,146.9,146.96,21409.0,124.266,124.3674,124.1983,124.2491,21409.0
2017-12-14 11:45:00,146.97,147.02,146.75,146.85,32989.0,124.2575,124.2998,124.0715,124.156,32989.0
2017-12-14 11:50:00,146.83,147.03,146.75,147.02,46270.0,124.1391,124.3082,124.0715,124.2998,46270.0
2017-12-14 11:55:00,147.02,147.02,146.79,146.79,43113.0,124.2998,124.2998,124.1053,124.1053,43113.0
2017-12-14 12:00:00,146.81,146.82,146.69,146.71,35371.0,124.1222,124.1307,124.0208,124.0377,35371.0
2017-12-14 12:05:00,146.72,146.76,146.61,146.67,25067.0,124.0461,124.08,123.9531,124.0039,25067.0
2017-12-14 12:10:00,146.66,146.66,146.57,146.58,32688.0,123.9954,123.9954,123.9193,123.9278,32688.0
2017-12-14 12:15:00,146.57,146.63,146.53,146.53,25981.0,123.9193,123.97,123.8855,123.8855,25981.0
2017-12-14 12:20:00,146.56,146.72,146.56,146.64,21393.0,123.9109,124.0461,123.9109,123.9785,21393.0
2017-12-14 12:25:00,146.61,146.68,146.54,146.54,28804.0,123.9531,124.0123,123.894,123.894,28804.0
2017-12-14 12:30:00,146.53,146.77,146.46,146.72,37713.0,123.8855,124.0884,123.8263,124.0461,37713.0
2017-12-14 12:35:00,146.71,146.74,146.47,146.49,22517.0,124.0377,124.063,123.8348,123.8517,22517.0
2017-12-14 12:40:00,146.5,146.5,146.42,146.49,23497.0,123.8601,123.8601,123.7925,123.8517,23497.0
2017-12-14 12:45:00,146.49,146.76,146.45,146.68,41634.0,123.8517,124.08,123.8179,124.0123,41634.0
2017-12-14 12:50:00,146.69,146.7,146.49,146.54,27014.0,124.0208,124.0292,123.8517,123.894,27014.0
2017-12-14 12:55:00,146.54,146.55,146.31,146.33,27933.0,123.894,123.9024,123.6995,123.7164,27933.0
2017-12-14 13:00:00,146.32,146.32,146.18,146.18,41391.0,123.708,123.708,123.5896,123.5896,41391.0
2017-12-14 13:05:00,146.21,146.21,146.08,146.08,31754.0,123.615,123.615,123.505,123.505,31754.0
2017-12-14 13:10:00,146.09,146.18,145.98,145.98,106763.0,123.5135,123.5896,123.4205,123.4205,106763.0
2017-12-14 13:15:00,145.98,146.12,145.91,145.95,40613.0,123.4205,123.5389,123.3613,123.3951,40613.0
2017-12-14 13:20:00,145.95,146.06,145.93,145.99,26093.0,123.3951,123.4881,123.3782,123.429,26093.0
2017-12-14 13:25:00,146.02,146.05,145.93,145.93,19549.0,123.4543,123.4797,123.3782,123.3782,19549.0
2017-12-14 13:30:00,145.94,146.04,145.88,145.95,31911.0,123.3867,123.4712,123.336,123.3951,31911.0
2017-12-14 13:35:00,145.95,146.05,145.93,145.96,24582.0,123.3951,123.4797,123.3782,123.4036,24582.0
2017-12-14 13:40:00,145.97,146.21,145.97,146.1,43454.0,123.412,123.615,123.412,123.522,43454.0
2017-12-14 13:45:00,146.08,146.2,146.07,146.08,35587.0,123.505,123.6065,123.4966,123.505,35587.0
2017-12-14 13:50:00,146.08,146.12,146.01,146.05,26829.0,123.505,123.5389,123.4459,123.4797,26829.0
2017-12-14 13:55:00,146.07,146.07,145.96,146.01,26543.0,123.4966,123.4966,123.4036,123.4459,26543.0
2017-12-14 14:00:00,145.99,146.1,145.97,146.1,30858.0,123.429,123.522,123.412,123.522,30858.0
2017-12-14 14:05:00,146.1,146.3,146.09,146.21,29756.0,123.522,123.691,123.5135,123.615,29756.0
2017-12-14 14:10:00,146.21,146.3,146.15,146.26,26289.0,123.615,123.691,123.5642,123.6572,26289.0
2017-12-14 14:15:00,146.26,146.29,146.19,146.25,22546.0,123.6572,123.6826,123.598,123.6488,22546.0
2017-12-14 14:20:00,146.24,146.25,146.02,146.05,25889.0,123.6403,123.6488,123.4543,123.4797,25889.0
2017-12-14 14:25:00,146.04,146.12,145.89,145.89,39498.0,123.4712,123.5389,123.3444,123.3444,39498.0
2017-12-14 14:30:00,145.91,146.08,145.9,145.99,22584.0,123.3613,123.505,123.3529,123.429,22584.0
2017-12-14 14:35:00,145.95,146.02,145.94,145.98,19760.0,123.3951,123.4543,123.3867,123.4205,19760.0
2017-12-14 14:40:00,145.97,146.01,145.88,145.93,20060.0,123.412,123.4459,123.336,123.3782,20060.0
2017-12-14 14:45:00,145.93,146.07,145.89,146.07,27747.0,123.3782,123.4966,123.3444,123.4966,27747.0
2017-12-14 14:50:00,146.07,146.31,146.06,146.23,25197.0,123.4966,123.6995,123.4881,123.6319,25197.0
2017-12-14 14:55:00,146.22,146.34,146.22,146.3,29475.0,123.6234,123.7249,123.6234,123.691,29475.0
2017-12-14 15:00:00,146.3,146.38,146.24,146.25,27992.0,123.691,123.7587,123.6403,123.6488,27992.0
2017-12-14 15:05:00,146.27,146.4,146.26,146.38,23565.0,123.6657,123.7756,123.6572,123.7587,23565.0
2017-12-14 15:10:00,146.38,146.7,146.37,146.59,50643.0,123.7587,124.0292,123.7502,123.9362,50643.0
2017-12-14 15:15:00,146.58,146.65,146.5,146.53,30193.0,123.9278,123.987,123.8601,123.8855,30193.0
2017-12-14 15:20:00,146.53,146.63,146.51,146.53,23789.0,123.8855,123.97,123.8686,123.8855,23789.0
2017-12-14 15:25:00,146.54,146.69,146.54,146.62,30681.0,123.894,124.0208,123.894,123.9616,30681.0
2017-12-14 15:30:00,146.62,146.67,146.55,146.6,44099.0,123.9616,124.0039,123.9024,123.9447,44099.0
2017-12-14 15:35:00,146.6,146.73,146.6,146.68,40368.0,123.9447,124.0546,123.9447,124.0123,40368.0
2017-12-14 15:40:00,146.68,146.71,146.45,146.47,46744.0,124.0123,124.0377,123.8179,123.8348,46744.0
2017-12-14 15:45:00,146.47,146.51,146.41,146.42,81603.0,123.8348,123.8686,123.784,123.7925,81603.0
2017-12-14 15:50:00,146.42,146.42,146.19,146.29,104290.0,123.7925,123.7925,123.598,123.6826,104290.0
2017-12-14 15:55:00,146.27,146.37,146.21,146.24,159620.0,123.6657,123.7502,123.615,123.6403,159620.0
2017-12-15 09:30:00,147.35,147.66,147.19,147.53,1333370.0,124.5788,124.8409,124.4435,124.731,1333370.0
2017-12-15 09:35:00,147.53,147.75,147.35,147.55,81844.0,124.731,124.917,124.5788,124.7479,81844.0
2017-12-15 09:40:00,147.54,147.57,147.31,147.41,77393.0,124.7394,124.7648,124.545,124.6295,77393.0
2017-12-15 09:45:00,147.43,147.51,147.0,147.26,77483.0,124.6464,124.7141,124.2829,124.5027,77483.0
2017-12-15 09:50:00,147.32,147.33,147.11,147.14,31244.0,124.5534,124.5619,124.3759,124.4012,31244.0
2017-12-15 09:55:00,147.2,147.34,147.14,147.31,26231.0,124.452,124.5703,124.4012,124.545,26231.0
2017-12-15 10:00:00,147.34,147.6,147.27,147.35,62154.0,124.5703,124.7901,124.5111,124.5788,62154.0
2017-12-15 10:05:00,147.34,147.49,147.22,147.4,29856.0,124.5703,124.6971,124.4689,124.6211,29856.0
2017-12-15 10:10:00,147.38,147.46,147.25,147.33,41143.0,124.6041,124.6718,124.4942,124.5619,41143.0
2017-12-15 10:15:00,147.36,147.84,147.3,147.69,78957.0,124.5872,124.9931,124.5365,124.8662,78957.0
2017-12-15 10:20:00,147.67,147.81,147.41,147.58,73770.0,124.8493,124.9677,124.6295,124.7732,73770.0
2017-12-15 10:25:00,147.58,147.6,147.24,147.26,33744.0,124.7732,124.7901,124.4858,124.5027,33744.0
2017-12-15 10:30:00,147.25,147.34,147.04,147.04,69485.0,124.4942,124.5703,124.3167,124.3167,69485.0
2017-12-15 10:35:00,147.03,147.14,146.9,146.98,43305.0,124.3082,124.4012,124.1983,124.266,43305.0
2017-12-15 10:40:00,146.99,147.01,146.79,146.92,41001.0,124.2744,124.2913,124.1053,124.2152,41001.0
2017-12-15 10:45:00,146.93,146.99,146.9,146.92,30622.0,124.2237,124.2744,124.1983,124.2152,30622.0
2017-12-15 10:50:00,146.91,147.01,146.83,147.01,44243.0,124.2068,124.2913,124.1391,124.2913,44243.0
2017-12-15 10:55:00,147.02,147.08,145.49,147.02,36679.0,124.2998,124.3505,123.0062,124.2998,36679.0
2017-12-15 11:00:00,147.02,147.07,146.83,146.89,22527.0,124.2998,124.3421,124.1391,124.1899,22527.0
2017-12-15 11:05:00,146.89,147.07,146.89,147.07,28702.0,124.1899,124.3421,124.1899,124.3421,28702.0
2017-12-15 11:10:00,147.07,147.17,147.07,147.09,38726.0,124.3421,124.4266,124.3421,124.359,38726.0
2017-12-15 11:15:00,147.1,147.33,147.07,147.32,23893.0,124.3674,124.5619,124.3421,124.5534,23893.0
2017-12-15 11:20:00,147.33,147.44,147.32,147.38,23549.0,124.5619,124.6549,124.5534,124.6041,23549.0
2017-12-15 11:25:00,147.37,147.51,147.35,147.43,29664.0,124.5957,124.7141,124.5788,124.6464,29664.0
2017-12-15 11:30:00,147.45,147.48,147.38,147.4,35323.0,124.6633,124.6887,124.6041,124.6211,35323.0
2017-12-15 11:35:00,147.4,147.45,147.25,147.38,25629.0,124.6211,124.6633,124.4942,124.6041,25629.0
2017-12-15 11:40:00,147.39,147.4,147.24,147.25,29681.0,124.6126,124.6211,124.4858,124.4942,29681.0
2017-12-15 11:45:00,147.26,147.27,147.19,147.21,21953.0,124.5027,124.5111,124.4435,124.4604,21953.0
2017-12-15 11:50:00,147.22,147.23,147.16,147.16,26191.0,124.4689,124.4773,124.4181,124.4181,26191.0
2017-12-15 11:55:00,147.17,147.27,147.14,147.21,30165.0,124.4266,124.5111,124.4012,124.4604,30165.0
2017-12-15 12:00:00,147.22,147.24,147.17,147.2,13958.0,124.4689,124.4858,124.4266,124.452,13958.0
2017-12-15 12:05:00,147.21,147.27,147.14,147.17,16710.0,124.4604,124.5111,124.4012,124.4266,16710.0
2017-12-15 12:10:00,147.17,147.19,147.13,147.18,21010.0,124.4266,124.4435,124.3928,124.4351,21010.0
2017-12-15 12:15:00,147.18,147.27,147.16,147.26,17627.0,124.4351,124.5111,124.4181,124.5027,17627.0
2017-12-15 12:20:00,147.27,147.3,147.21,147.23,11183.0,124.5111,124.5365,124.4604,124.4773,11183.0
2017-12-15 12:25:00,147.24,147.34,147.23,147.31,10892.0,124.4858,124.5703,124.4773,124.545,10892.0
2017-12-15 12:30:00,147.31,147.4,147.3,147.39,23249.0,124.545,124.6211,124.5365,124.6126,23249.0
2017-12-15 12:35:00,147.4,147.43,147.33,147.34,15260.0,124.6211,124.6464,124.5619,124.5703,15260.0
2017-12-15 12:40:00,147.34,147.36,147.28,147.34,22346.0,124.5703,124.5872,124.5196,124.5703,22346.0
2017-12-15 12:45:00,147.35,147.45,147.33,147.42,21507.0,124.5788,124.6633,124.5619,124.638,21507.0
2017-12-15 12:50:00,147.42,147.48,147.36,147.42,18509.0,124.638,124.6887,124.5872,124.638,18509.0
2017-12-15 12:55:00,147.41,147.46,147.41,147.44,17595.0,124.6295,124.6718,124.6295,124.6549,17595.0
2017-12-15 13:00:00,147.41,147.51,147.41,147.5,13152.0,124.6295,124.7141,124.6295,124.7056,13152.0
2017-12-15 13:05:00,147.5,147.5,147.43,147.48,16796.0,124.7056,124.7056,124.6464,124.6887,16796.0
2017-12-15 13:10:00,147.48,147.49,147.42,147.43,14862.0,124.6887,124.6971,124.638,124.6464,14862.0
2017-12-15 13:15:00,147.42,147.46,147.38,147.46,13069.0,124.638,124.6718,124.6041,124.6718,13069.0
2017-12-15 13:20:00,147.45,147.46,147.41,147.44,10778.0,124.6633,124.6718,124.6295,124.6549,10778.0
2017-12-15 13:25:00,147.43,147.44,147.37,147.41,36115.0,124.6464,124.6549,124.5957,124.6295,36115.0
2017-12-15 13:30:00,147.39,147.42,147.38,147.41,19039.0,124.6126,124.638,124.6041,124.6295,19039.0
2017-12-15 13:35:00,147.41,147.47,147.39,147.47,19223.0,124.6295,124.6802,124.6126,124.6802,19223.0
2017-12-15 13:40:00,147.48,147.48,147.43,147.46,16932.0,124.6887,124.6887,124.6464,124.6718,16932.0
2017-12-15 13:45:00,147.47,147.49,147.45,147.48,28031.0,124.6802,124.6971,124.6633,124.6887,28031.0
2017-12-15 13:50:00,147.47,147.5,147.43,147.49,23486.0,124.6802,124.7056,124.6464,124.6971,23486.0
2017-12-15 13:55:00,147.48,147.55,147.46,147.49,21645.0,124.6887,124.7479,124.6718,124.6971,21645.0
2017-12-15 14:00:00,147.5,147.51,147.41,147.42,54884.0,124.7056,124.7141,124.6295,124.638,54884.0
2017-12-15 14:05:00,147.42,147.42,147.31,147.32,30680.0,124.638,124.638,124.545,124.5534,30680.0
2017-12-15 14:10:00,147.32,147.33,147.17,147.17,39796.0,124.5534,124.5619,124.4266,124.4266,39796.0
2017-12-15 14:15:00,147.18,147.2,147.14,147.15,33462.0,124.4351,124.452,124.4012,124.4097,33462.0
2017-12-15 14:20:00,147.15,147.37,147.11,147.36,60004.0,124.4097,124.5957,124.3759,124.5872,60004.0
2017-12-15 14:25:00,147.35,147.36,147.22,147.24,26712.0,124.5788,124.5872,124.4689,124.4858,26712.0
2017-12-15 14:30:00,147.24,147.31,147.22,147.26,27181.0,124.4858,124.545,124.4689,124.5027,27181.0
2017-12-15 14:35:00,147.26,147.27,147.01,147.03,52149.0,124.5027,124.5111,124.2913,124.3082,52149.0
2017-12-15 14:40:00,147.02,147.07,146.96,147.04,42195.0,124.2998,124.3421,124.2491,124.3167,42195.0
2017-12-15 14:45:00,147.04,147.04,146.88,146.9,35323.0,124.3167,124.3167,124.1814,124.1983,35323.0
2017-12-15 14:50:00,146.89,147.02,146.88,146.96,46107.0,124.1899,124.2998,124.1814,124.2491,46107.0
2017-12-15 14:55:00,146.96,146.96,146.66,146.66,46893.0,124.2491,124.2491,123.9954,123.9954,46893.0
2017-12-15 15:00:00,146.68,146.69,146.55,146.57,51869.0,124.0123,124.0208,123.9024,123.9193,51869.0
2017-12-15 15:05:00,146.57,146.84,146.57,146.75,39820.0,123.9193,124.1476,123.9193,124.0715,39820.0
2017-12-15 15:10:00,146.76,146.79,146.68,146.75,41953.0,124.08,124.1053,124.0123,124.0715,41953.0
2017-12-15 15:15:00,146.75,146.87,146.75,146.78,55643.0,124.0715,124.173,124.0715,124.0969,55643.0
2017-12-15 15:20:00,146.78,146.8,146.69,146.8,40637.0,124.0969,124.1138,124.0208,124.1138,40637.0
2017-12-15 15:25:00,146.8,146.84,146.7,146.7,34492.0,124.1138,124.1476,124.0292,124.0292,34492.0
2017-12-15 15:30:00,146.71,146.78,146.58,146.61,75818.0,124.0377,124.0969,123.9278,123.9531,75818.0
2017-12-15 15:35:00,146.62,146.62,146.51,146.56,96178.0,123.9616,123.9616,123.8686,123.9109,96178.0
2017-12-15 15:40:00,146.57,146.82,146.55,146.79,91247.0,123.9193,124.1307,123.9024,124.1053,91247.0
2017-12-15 15:45:00,146.79,146.86,146.55,146.68,171911.0,124.1053,124.1645,123.9024,124.0123,171911.0
2017-12-15 15:50:00,146.7,146.78,146.54,146.59,172562.0,124.0292,124.0969,123.894,123.9362,172562.0
2017-12-15 15:55:00,146.61,146.85,146.51,146.69,396642.0,123.9531,124.156,123.8686,124.0208,396642.0
2017-12-18 09:30:00,147.75,148.07,146.8,147.71,207552.0,124.917,125.1875,124.1138,124.8831,207552.0
2017-12-18 09:35:00,147.61,147.83,147.33,147.69,95883.0,124.7986,124.9846,124.5619,124.8662,95883.0
2017-12-18 09:40:00,147.79,147.95,147.58,147.61,53824.0,124.9508,125.0861,124.7732,124.7986,53824.0
2017-12-18 09:45:00,147.67,147.82,147.39,147.61,38131.0,124.8493,124.9761,124.6126,124.7986,38131.0
2017-12-18 09:50:00,147.58,147.66,147.42,147.48,48341.0,124.7732,124.8409,124.638,124.6887,48341.0
2017-12-18 09:55:00,147.43,148.05,147.36,148.03,35212.0,124.6464,125.1706,124.5872,125.1537,35212.0
2017-12-18 10:00:00,148.04,148.07,147.82,148.04,34324.0,125.1621,125.1875,124.9761,125.1621,34324.0
2017-12-18 10:05:00,148.08,148.1,147.85,148.0,54236.0,125.196,125.2129,125.0015,125.1283,54236.0
2017-12-18 10:10:00,147.98,148.44,147.96,148.42,53761.0,125.1114,125.5003,125.0945,125.4834,53761.0
2017-12-18 10:15:00,148.39,148.66,148.31,148.55,32099.0,125.4581,125.6863,125.3904,125.5933,32099.0
2017-12-18 10:20:00,148.56,148.71,148.2,148.24,25480.0,125.6018,125.7286,125.2974,125.3312,25480.0
2017-12-18 10:25:00,148.3,148.56,148.22,148.41,18613.0,125.382,125.6018,125.3143,125.475,18613.0
2017-12-18 10:30:00,148.44,148.68,148.29,148.6,26405.0,125.5003,125.7032,125.3735,125.6356,26405.0
2017-12-18 10:35:00,148.6,148.85,148.59,148.84,28574.0,125.6356,125.847,125.6272,125.8385,28574.0
2017-12-18 10:40:00,148.85,149.23,148.85,149.22,51302.0,125.847,126.1682,125.847,126.1598,51302.0
2017-12-18 10:45:00,149.22,149.28,149.07,149.23,35050.0,126.1598,126.2105,126.033,126.1682,35050.0
2017-12-18 10:50:00,149.28,149.44,149.24,149.28,25377.0,126.2105,126.3458,126.1767,126.2105,25377.0
2017-12-18 10:55:00,149.26,149.27,148.9,148.93,28604.0,126.1936,126.2021,125.8892,125.9146,28604.0
2017-12-18 11:00:00,148.93,149.03,148.83,148.96,28417.0,125.9146,125.9992,125.8301,125.94,28417.0
2017-12-18 11:05:00,148.96,149.0,148.87,148.93,37650.0,125.94,125.9738,125.8639,125.9146,37650.0
2017-12-18 11:10:00,148.96,149.0,148.84,148.85,30350.0,125.94,125.9738,125.8385,125.847,30350.0
2017-12-18 11:15:00,148.86,148.94,148.77,148.81,22628.0,125.8554,125.9231,125.7793,125.8132,22628.0
2017-12-18 11:20:00,148.81,148.95,148.72,148.87,20733.0,125.8132,125.9315,125.7371,125.8639,20733.0
2017-12-18 11:25:00,148.88,148.98,148.87,148.95,20819.0,125.8723,125.9569,125.8639,125.9315,20819.0
2017-12-18 11:30:00,148.96,149.16,148.93,149.16,39645.0,125.94,126.1091,125.9146,126.1091,39645.0
2017-12-18 11:35:00,149.14,149.18,148.95,148.96,17644.0,126.0922,126.126,125.9315,125.94,17644.0
2017-12-18 11:40:00,148.96,148.97,148.89,148.9,17502.0,125.94,125.9484,125.8808,125.8892,17502.0
2017-12-18 11:45:00,148.92,149.03,148.9,148.97,13716.0,125.9062,125.9992,125.8892,125.9484,13716.0
2017-12-18 11:50:00,148.98,149.1,148.93,148.96,25295.0,125.9569,126.0583,125.9146,125.94,25295.0
2017-12-18 11:55:00,148.99,148.99,148.86,148.94,15068.0,125.9653,125.9653,125.8554,125.9231,15068.0
2017-12-18 12:00:00,148.97,149.0,148.93,148.99,15706.0,125.9484,125.9738,125.9146,125.9653,15706.0
2017-12-18 12:05:00,148.99,149.03,148.86,148.94,9852.0,125.9653,125.9992,125.8554,125.9231,9852.0
2017-12-18 12:10:00,148.95,148.95,148.81,148.86,12998.0,125.9315,125.9315,125.8132,125.8554,12998.0
2017-12-18 12:15:00,148.86,148.91,148.82,148.83,14536.0,125.8554,125.8977,125.8216,125.8301,14536.0
2017-12-18 12:20:00,148.83,148.93,148.82,148.92,15681.0,125.8301,125.9146,125.8216,125.9062,15681.0
2017-12-18 12:25:00,148.91,149.05,148.86,148.97,10166.0,125.8977,126.0161,125.8554,125.9484,10166.0
2017-12-18 12:30:00,149.02,149.03,148.94,148.97,13268.0,125.9907,125.9992,125.9231,125.9484,13268.0
2017-12-18 12:35:00,148.96,149.1,148.96,149.08,25030.0,125.94,126.0583,125.94,126.0414,25030.0
2017-12-18 12:40:00,149.09,149.1,149.0,149.01,7233.0,126.0499,126.0583,125.9738,125.9822,7233.0
2017-12-18 12:45:00,149.01,149.02,148.92,148.99,8178.0,125.9822,125.9907,125.9062,125.9653,8178.0
2017-12-18 12:50:00,149.0,149.08,148.98,149.01,21297.0,125.9738,126.0414,125.9569,125.9822,21297.0
2017-12-18 12:55:00,149.01,149.06,148.94,149.06,10495.0,125.9822,126.0245,125.9231,126.0245,10495.0
2017-12-18 13:00:00,149.05,149.11,149.0,149.02,6540.0,126.0161,126.0668,125.9738,125.9907,6540.0
2017-12-18 13:05:00,149.03,149.12,149.03,149.11,6332.0,125.9992,126.0752,125.9992,126.0668,6332.0
2017-12-18 13:10:00,149.1,149.13,149.04,149.11,10347.0,126.0583,126.0837,126.0076,126.0668,10347.0
2017-12-18 13:15:00,149.11,149.15,148.96,148.96,29424.0,126.0668,126.1006,125.94,125.94,29424.0
2017-12-18 13:20:00,148.96,149.03,148.83,148.9,29178.0,125.94,125.9992,125.8301,125.8892,29178.0
2017-12-18 13:25:00,148.92,148.92,148.87,148.91,11019.0,125.9062,125.9062,125.8639,125.8977,11019.0
2017-12-18 13:30:00,148.91,149.01,148.91,148.96,22943.0,125.8977,125.9822,125.8977,125.94,22943.0
2017-12-18 13:35:00,148.96,148.99,148.93,148.95,22210.0,125.94,125.9653,125.9146,125.9315,22210.0
2017-12-18 13:40:00,148.95,149.02,148.91,148.92,30230.0,125.9315,125.9907,125.8977,125.9062,30230.0
2017-12-18 13:45:00,148.9,148.93,148.82,148.9,9037.0,125.8892,125.9146,125.8216,125.8892,9037.0
2017-12-18 13:50:00,148.9,148.95,148.88,148.91,8704.0,125.8892,125.9315,125.8723,125.8977,8704.0
2017-12-18 13:55:00,148.9,148.93,148.84,148.84,30043.0,125.8892,125.9146,125.8385,125.8385,30043.0
2017-12-18 14:00:00,148.82,148.88,148.81,148.87,21341.0,125.8216,125.8723,125.8132,125.8639,21341.0
2017-12-18 14:05:00,148.88,148.98,148.84,148.91,26215.0,125.8723,125.9569,125.8385,125.8977,26215.0
2017-12-18 14:10:00,148.9,149.03,148.89,149.01,13500.0,125.8892,125.9992,125.8808,125.9822,13500.0
2017-12-18 14:15:00,149.01,149.17,149.0,149.17,15203.0,125.9822,126.1175,125.9738,126.1175,15203.0
2017-12-18 14:20:00,149.17,149.23,149.12,149.17,15993.0,126.1175,126.1682,126.0752,126.1175,15993.0
2017-12-18 14:25:00,149.17,149.17,149.1,149.13,11786.0,126.1175,126.1175,126.0583,126.0837,11786.0
2017-12-18 14:30:00,149.12,149.19,149.06,149.18,21662.0,126.0752,126.1344,126.0245,126.126,21662.0
2017-12-18 14:35:00,149.18,149.2,149.12,149.14,11711.0,126.126,126.1429,126.0752,126.0922,11711.0
2017-12-18 14:40:00,149.14,149.16,149.05,149.12,46038.0,126.0922,126.1091,126.0161,126.0752,46038.0
2017-12-18 14:45:00,149.12,149.16,149.07,149.16,9087.0,126.0752,126.1091,126.033,126.1091,9087.0
2017-12-18 14:50:00,149.17,149.17,149.1,149.13,21167.0,126.1175,126.1175,126.0583,126.0837,21167.0
2017-12-18 14:55:00,149.13,149.29,149.12,149.29,12355.0,126.0837,126.219,126.0752,126.219,12355.0
2017-12-18 15:00:00,149.29,149.4,149.24,149.38,36340.0,126.219,126.312,126.1767,126.2951,36340.0
2017-12-18 15:05:00,149.39,149.69,149.36,149.6,53699.0,126.3035,126.5572,126.2782,126.4811,53699.0
2017-12-18 15:10:00,149.59,149.62,149.52,149.59,23103.0,126.4726,126.498,126.4134,126.4726,23103.0
2017-12-18 15:15:00,149.59,149.62,149.47,149.55,23407.0,126.4726,126.498,126.3712,126.4388,23407.0
2017-12-18 15:20:00,149.57,149.65,149.55,149.62,32143.0,126.4557,126.5233,126.4388,126.498,32143.0
2017-12-18 15:25:00,149.64,149.69,149.56,149.57,33879.0,126.5149,126.5572,126.4473,126.4557,33879.0
2017-12-18 15:30:00,149.55,149.71,149.5,149.71,38558.0,126.4388,126.5741,126.3965,126.5741,38558.0
2017-12-18 15:35:00,149.72,149.74,149.59,149.68,67845.0,126.5825,126.5994,126.4726,126.5487,67845.0
2017-12-18 15:40:00,149.68,149.79,149.65,149.77,54424.0,126.5487,126.6417,126.5233,126.6248,54424.0
2017-12-18 15:45:00,149.77,149.81,149.58,149.62,119684.0,126.6248,126.6586,126.4642,126.498,119684.0
2017-12-18 15:50:00,149.61,149.66,149.53,149.64,122797.0,126.4895,126.5318,126.4219,126.5149,122797.0
2017-12-18 15:55:00,149.64,149.79,149.5,149.76,222615.0,126.5149,126.6417,126.3965,126.6163,222615.0
2017-12-19 09:30:00,149.9,149.99,149.65,149.92,183587.0,126.7347,126.8108,126.5233,126.7516,183587.0
2017-12-19 09:35:00,149.92,149.96,149.8,149.94,91234.0,126.7516,126.7854,126.6502,126.7685,91234.0
2017-12-19 09:40:00,149.94,150.14,149.74,150.0,201628.0,126.7685,126.9376,126.5994,126.8193,201628.0
2017-12-19 09:45:00,149.99,150.16,149.77,149.79,68183.0,126.8108,126.9545,126.6248,126.6417,68183.0
2017-12-19 09:50:00,149.77,149.77,149.26,149.5,86374.0,126.6248,126.6248,126.1936,126.3965,86374.0
2017-12-19 09:55:00,149.53,149.53,149.08,149.28,89947.0,126.4219,126.4219,126.0414,126.2105,89947.0
2017-12-19 10:00:00,149.21,149.21,149.04,149.07,50929.0,126.1513,126.1513,126.0076,126.033,50929.0
2017-12-19 10:05:00,149.07,149.23,148.85,149.18,57930.0,126.033,126.1682,125.847,126.126,57930.0
2017-12-19 10:10:00,149.2,149.21,148.88,148.97,28638.0,126.1429,126.1513,125.8723,125.9484,28638.0
2017-12-19 10:15:00,149.01,149.02,148.53,148.86,42447.0,125.9822,125.9907,125.5764,125.8554,42447.0
2017-12-19 10:20:00,148.87,149.16,148.78,149.05,35847.0,125.8639,126.1091,125.7878,126.0161,35847.0
2017-12-19 10:25:00,149.03,149.3,149.0,149.29,27629.0,125.9992,126.2274,125.9738,126.219,27629.0
2017-12-19 10:30:00,149.3,149.39,149.05,149.05,35955.0,126.2274,126.3035,126.0161,126.0161,35955.0
2017-12-19 10:35:00,149.06,149.16,149.01,149.11,24527.0,126.0245,126.1091,125.9822,126.0668,24527.0
2017-12-19 10:40:00,149.12,149.16,148.87,148.97,29856.0,126.0752,126.1091,125.8639,125.9484,29856.0
2017-12-19 10:45:00,148.95,149.0,148.76,148.83,28599.0,125.9315,125.9738,125.7709,125.8301,28599.0
2017-12-19 10:50:00,148.82,149.02,148.82,149.01,15402.0,125.8216,125.9907,125.8216,125.9822,15402.0
2017-12-19 10:55:00,149.02,149.04,148.97,149.01,12193.0,125.9907,126.0076,125.9484,125.9822,12193.0
2017-12-19 11:00:00,149.02,149.22,148.99,149.22,23636.0,125.9907,126.1598,125.9653,126.1598,23636.0
2017-12-19 11:05:00,149.21,149.29,149.18,149.24,29861.0,126.1513,126.219,126.126,126.1767,29861.0
2017-12-19 11:10:00,149.24,149.33,149.15,149.3,26865.0,126.1767,126.2528,126.1006,126.2274,26865.0
2017-12-19 11:15:00,149.3,149.61,149.29,149.6,30539.0,126.2274,126.4895,126.219,126.4811,30539.0
2017-12-19 11:20:00,149.6,149.64,149.56,149.62,19077.0,126.4811,126.5149,126.4473,126.498,19077.0
2017-12-19 11:25:00,149.61,149.63,149.5,149.5,14015.0,126.4895,126.5064,126.3965,126.3965,14015.0
2017-12-19 11:30:00,149.52,150.0,149.49,149.82,55226.0,126.4134,126.8193,126.3881,126.6671,55226.0
2017-12-19 11:35:00,149.86,149.95,149.78,149.87,18062.0,126.7009,126.777,126.6333,126.7093,18062.0
2017-12-19 11:40:00,149.83,149.84,149.62,149.62,23428.0,126.6755,126.684,126.498,126.498,23428.0
2017-12-19 11:45:00,149.63,149.78,149.51,149.74,15726.0,126.5064,126.6333,126.405,126.5994,15726.0
2017-12-19 11:50:00,149.74,149.75,149.52,149.62,12064.0,126.5994,126.6079,126.4134,126.498,12064.0
2017-12-19 11:55:00,149.6,149.87,149.52,149.77,31454.0,126.4811,126.7093,126.4134,126.6248,31454.0
2017-12-19 12:00:00,149.73,149.82,149.7,149.77,10305.0,126.591,126.6671,126.5656,126.6248,10305.0
2017-12-19 12:05:00,149.77,149.8,149.67,149.78,12895.0,126.6248,126.6502,126.5403,126.6333,12895.0
2017-12-19 12:10:00,149.78,149.79,149.67,149.72,14383.0,126.6333,126.6417,126.5403,126.5825,14383.0
2017-12-19 12:15:00,149.73,149.75,149.61,149.75,13295.0,126.591,126.6079,126.4895,126.6079,13295.0
2017-12-19 12:20:00,149.74,149.83,149.66,149.67,20656.0,126.5994,126.6755,126.5318,126.5403,20656.0
2017-12-19 12:25:00,149.67,149.85,149.65,149.85,17198.0,126.5403,126.6924,126.5233,126.6924,17198.0
2017-12-19 12:30:00,149.84,149.91,149.8,149.8,11333.0,126.684,126.7432,126.6502,126.6502,11333.0
2017-12-19 12:35:00,149.81,149.85,149.8,149.83,9906.0,126.6586,126.6924,126.6502,126.6755,9906.0
2017-12-19 12:40:00,149.84,149.86,149.78,149.85,20718.0,126.684,126.7009,126.6333,126.6924,20718.0
2017-12-19 12:45:00,149.86,149.86,149.8,149.82,12013.0,126.7009,126.7009,126.6502,126.6671,12013.0
2017-12-19 12:50:00,149.86,150.0,149.85,150.0,43265.0,126.7009,126.8193,126.6924,126.8193,43265.0
2017-12-19 12:55:00,149.97,149.99,149.92,149.93,50421.0,126.7939,126.8108,126.7516,126.7601,50421.0
2017-12-19 13:00:00,149.93,149.95,149.86,149.95,21408.0,126.7601,126.777,126.7009,126.777,21408.0
2017-12-19 13:05:00,149.95,149.97,149.92,149.95,24515.0,126.777,126.7939,126.7516,126.777,24515.0
2017-12-19 13:10:00,149.98,150.0,149.92,149.99,20590.0,126.8023,126.8193,126.7516,126.8108,20590.0
2017-12-19 13:15:00,150.0,150.14,150.0,150.06,15846.0,126.8193,126.9376,126.8193,126.87,15846.0
2017-12-19 13:20:00,150.05,150.06,149.96,150.0,12336.0,126.8615,126.87,126.7854,126.8193,12336.0
2017-12-19 13:25:00,150.01,150.2,149.99,150.0,23689.0,126.8277,126.9883,126.8108,126.8193,23689.0
2017-12-19 13:30:00,149.99,150.16,149.98,150.12,9155.0,126.8108,126.9545,126.8023,126.9207,9155.0
2017-12-19 13:35:00,150.11,150.11,149.97,149.97,12953.0,126.9123,126.9123,126.7939,126.7939,12953.0
2017-12-19 13:40:00,149.97,150.0,149.9,149.91,15008.0,126.7939,126.8193,126.7347,126.7432,15008.0
2017-12-19 13:45:00,149.91,149.99,149.9,149.99,8350.0,126.7432,126.8108,126.7347,126.8108,8350.0
2017-12-19 13:50:00,150.0,150.02,149.97,150.0,10724.0,126.8193,126.8362,126.7939,126.8193,10724.0
2017-12-19 13:55:00,150.02,150.05,149.96,149.96,11709.0,126.8362,126.8615,126.7854,126.7854,11709.0
2017-12-19 14:00:00,149.97,150.0,149.94,149.96,9790.0,126.7939,126.8193,126.7685,126.7854,9790.0
2017-12-19 14:05:00,149.96,150.1,149.95,150.1,18826.0,126.7854,126.9038,126.777,126.9038,18826.0
2017-12-19 14:10:00,150.12,150.24,150.08,150.09,12798.0,126.9207,127.0222,126.8869,126.8953,12798.0
2017-12-19 14:15:00,150.09,150.1,149.99,150.01,12227.0,126.8953,126.9038,126.8108,126.8277,12227.0
2017-12-19 14:20:00,150.02,150.26,150.01,150.25,15937.0,126.8362,127.0391,126.8277,127.0306,15937.0
2017-12-19 14:25:00,150.26,150.3,150.19,150.25,15331.0,127.0391,127.0729,126.9799,127.0306,15331.0
2017-12-19 14:30:00,150.26,150.28,150.12,150.19,20098.0,127.0391,127.056,126.9207,126.9799,20098.0
2017-12-19 14:35:00,150.19,150.37,150.19,150.37,13034.0,126.9799,127.1321,126.9799,127.1321,13034.0
2017-12-19 14:40:00,150.37,150.37,150.28,150.36,19058.0,127.1321,127.1321,127.056,127.1236,19058.0
2017-12-19 14:45:00,150.36,150.4,150.33,150.34,17651.0,127.1236,127.1574,127.0983,127.1067,17651.0
2017-12-19 14:50:00,150.37,150.44,150.25,150.31,31970.0,127.1321,127.1913,127.0306,127.0813,31970.0
2017-12-19 14:55:00,150.31,150.45,150.29,150.41,15871.0,127.0813,127.1997,127.0644,127.1659,15871.0
2017-12-19 15:00:00,150.4,150.4,150.2,150.2,25378.0,127.1574,127.1574,126.9883,126.9883,25378.0
2017-12-19 15:05:00,150.19,150.38,150.17,150.36,27351.0,126.9799,127.1405,126.963,127.1236,27351.0
2017-12-19 15:10:00,150.36,150.56,150.32,150.56,74843.0,127.1236,127.2927,127.0898,127.2927,74843.0
2017-12-19 15:15:00,150.57,150.72,150.51,150.71,36966.0,127.3012,127.428,127.2504,127.4195,36966.0
2017-12-19 15:20:00,150.72,150.88,150.7,150.78,48362.0,127.428,127.5633,127.4111,127.4787,48362.0
2017-12-19 15:25:00,150.79,150.94,150.75,150.93,38839.0,127.4872,127.614,127.4534,127.6055,38839.0
2017-12-19 15:30:00,150.92,151.09,150.92,151.06,79306.0,127.5971,127.7408,127.5971,127.7154,79306.0
2017-12-19 15:35:00,151.05,151.07,150.92,150.98,48109.0,127.707,127.7239,127.5971,127.6478,48109.0
2017-12-19 15:40:00,150.97,151.05,150.92,150.99,57411.0,127.6394,127.707,127.5971,127.6563,57411.0
2017-12-19 15:45:00,151.0,151.01,150.8,150.82,69760.0,127.6647,127.6732,127.4956,127.5125,69760.0
2017-12-19 15:50:00,150.82,151.0,150.82,150.96,82686.0,127.5125,127.6647,127.5125,127.6309,82686.0
2017-12-19 15:55:00,150.97,151.04,150.82,150.89,147400.0,127.6394,127.6985,127.5125,127.5717,147400.0
2017-12-20 09:30:00,151.93,152.0,151.12,151.21,134997.0,128.451,128.5102,127.7662,127.8423,134997.0
2017-12-20 09:35:00,151.29,151.34,151.08,151.17,38325.0,127.9099,127.9522,127.7324,127.8084,38325.0
2017-12-20 09:40:00,151.16,151.2,150.7,150.93,44332.0,127.8,127.8338,127.4111,127.6055,44332.0
2017-12-20 09:45:00,150.93,151.16,150.86,151.09,26746.0,127.6055,127.8,127.5464,127.7408,26746.0
2017-12-20 09:50:00,151.05,151.32,151.03,151.15,31489.0,127.707,127.9353,127.6901,127.7915,31489.0
2017-12-20 09:55:00,151.25,151.57,151.25,151.49,29445.0,127.8761,128.1466,127.8761,128.079,29445.0
2017-12-20 10:00:00,151.56,151.84,151.49,151.55,44211.0,128.1382,128.3749,128.079,128.1297,44211.0
2017-12-20 10:05:00,151.53,151.58,151.4,151.56,21644.0,128.1128,128.1551,128.0029,128.1382,21644.0
2017-12-20 10:10:00,151.55,151.84,151.55,151.74,46573.0,128.1297,128.3749,128.1297,128.2904,46573.0
2017-12-20 10:15:00,151.71,151.95,151.62,151.65,40142.0,128.265,128.4679,128.1889,128.2143,40142.0
2017-12-20 10:20:00,151.62,151.7,151.41,151.41,22206.0,128.1889,128.2565,128.0114,128.0114,22206.0
2017-12-20 10:25:00,151.36,151.41,151.16,151.34,23668.0,127.9691,128.0114,127.8,127.9522,23668.0
2017-12-20 10:30:00,151.4,151.66,151.39,151.61,22231.0,128.0029,128.2227,127.9944,128.1804,22231.0
2017-12-20 10:35:00,151.62,151.68,151.28,151.29,25413.0,128.1889,128.2396,127.9014,127.9099,25413.0
2017-12-20 10:40:00,151.33,151.51,151.16,151.26,28341.0,127.9437,128.0959,127.8,127.8845,28341.0
2017-12-20 10:45:00,151.23,151.46,151.23,151.4,25917.0,127.8592,128.0536,127.8592,128.0029,25917.0
2017-12-20 10:50:00,151.44,151.57,151.36,151.54,13817.0,128.0367,128.1466,127.9691,128.1213,13817.0
2017-12-20 10:55:00,151.59,151.66,151.48,151.58,29895.0,128.1635,128.2227,128.0705,128.1551,29895.0
2017-12-20 11:00:00,151.58,151.77,151.52,151.7,46330.0,128.1551,128.3157,128.1044,128.2565,46330.0
2017-12-20 11:05:00,151.72,151.82,151.67,151.74,23544.0,128.2734,128.358,128.2312,128.2904,23544.0
2017-12-20 11:10:00,151.75,151.82,151.74,151.81,15739.0,128.2988,128.358,128.2904,128.3495,15739.0
2017-12-20 11:15:00,151.81,151.84,151.68,151.68,21539.0,128.3495,128.3749,128.2396,128.2396,21539.0
2017-12-20 11:20:00,151.7,151.94,151.67,151.9,35200.0,128.2565,128.4594,128.2312,128.4256,35200.0
2017-12-20 11:25:00,151.9,151.92,151.82,151.89,21147.0,128.4256,128.4425,128.358,128.4172,21147.0
2017-12-20 11:30:00,151.9,152.08,151.89,152.01,39723.0,128.4256,128.5778,128.4172,128.5186,39723.0
2017-12-20 11:35:00,152.0,152.2,151.98,152.14,19033.0,128.5102,128.6793,128.4933,128.6285,19033.0
2017-12-20 11:40:00,152.14,152.25,152.12,152.21,16946.0,128.6285,128.7215,128.6116,128.6877,16946.0
2017-12-20 11:45:00,152.22,152.31,152.16,152.3,20328.0,128.6962,128.7723,128.6455,128.7638,20328.0
2017-12-20 11:50:00,152.31,152.31,152.16,152.16,16009.0,128.7723,128.7723,128.6455,128.6455,16009.0
2017-12-20 11:55:00,152.14,152.17,152.0,152.07,15203.0,128.6285,128.6539,128.5102,128.5694,15203.0
2017-12-20 12:00:00,152.07,152.12,152.03,152.04,13638.0,128.5694,128.6116,128.5355,128.544,13638.0
2017-12-20 12:05:00,152.04,152.05,151.85,151.94,17996.0,128.544,128.5525,128.3834,128.4594,17996.0
2017-12-20 12:10:00,151.94,152.11,151.94,152.11,11438.0,128.4594,128.6032,128.4594,128.6032,11438.0
2017-12-20 12:15:00,152.11,152.16,152.02,152.05,11711.0,128.6032,128.6455,128.5271,128.5525,11711.0
2017-12-20 12:20:00,152.05,152.07,151.96,152.05,23961.0,128.5525,128.5694,128.4764,128.5525,23961.0
2017-12-20 12:25:00,152.04,152.11,152.0,152.07,17336.0,128.544,128.6032,128.5102,128.5694,17336.0
2017-12-20 12:30:00,152.1,152.13,151.96,152.04,30950.0,128.5947,128.6201,128.4764,128.544,30950.0
2017-12-20 12:35:00,152.06,152.07,151.85,152.03,28937.0,128.5609,128.5694,128.3834,128.5355,28937.0
2017-12-20 12:40:00,152.07,152.08,151.97,151.97,13909.0,128.5694,128.5778,128.4848,128.4848,13909.0
2017-12-20 12:45:00,151.98,152.24,151.97,152.24,23001.0,128.4933,128.7131,128.4848,128.7131,23001.0
2017-12-20 12:50:00,152.25,152.25,152.1,152.16,11052.0,128.7215,128.7215,128.5947,128.6455,11052.0
2017-12-20 12:55:00,152.18,152.18,152.08,152.08,27199.0,128.6624,128.6624,128.5778,128.5778,27199.0
2017-12-20 13:00:00,152.09,152.2,152.06,152.18,12539.0,128.5863,128.6793,128.5609,128.6624,12539.0
2017-12-20 13:05:00,152.2,152.28,152.17,152.26,13707.0,128.6793,128.7469,128.6539,128.73,13707.0
2017-12-20 13:10:00,152.27,152.29,152.16,152.18,15998.0,128.7385,128.7554,128.6455,128.6624,15998.0
2017-12-20 13:15:00,152.17,152.21,152.14,152.17,12737.0,128.6539,128.6877,128.6285,128.6539,12737.0
2017-12-20 13:20:00,152.17,152.39,152.14,152.39,43610.0,128.6539,128.8399,128.6285,128.8399,43610.0
2017-12-20 13:25:00,152.4,152.41,152.31,152.38,12743.0,128.8484,128.8568,128.7723,128.8315,12743.0
2017-12-20 13:30:00,152.39,152.48,152.39,152.47,14465.0,128.8399,128.916,128.8399,128.9075,14465.0
2017-12-20 13:35:00,152.47,152.48,152.37,152.39,12441.0,128.9075,128.916,128.823,128.8399,12441.0
2017-12-20 13:40:00,152.4,152.49,152.36,152.45,49669.0,128.8484,128.9245,128.8145,128.8906,49669.0
2017-12-20 13:45:00,152.45,152.55,152.45,152.53,23977.0,128.8906,128.9752,128.8906,128.9583,23977.0
2017-12-20 13:50:00,152.51,152.52,152.4,152.4,24459.0,128.9414,128.9498,128.8484,128.8484,24459.0
2017-12-20 13:55:00,152.39,152.42,152.27,152.34,20797.0,128.8399,128.8653,128.7385,128.7976,20797.0
2017-12-20 14:00:00,152.35,152.5,152.33,152.42,13776.0,128.8061,128.9329,128.7892,128.8653,13776.0
2017-12-20 14:05:00,152.42,152.42,152.3,152.3,11159.0,128.8653,128.8653,128.7638,128.7638,11159.0
2017-12-20 14:10:00,152.29,152.34,152.25,152.32,17184.0,128.7554,128.7976,128.7215,128.7807,17184.0
2017-12-20 14:15:00,152.31,152.34,152.22,152.22,12620.0,128.7723,128.7976,128.6962,128.6962,12620.0
2017-12-20 14:20:00,152.24,152.3,152.19,152.24,16721.0,128.7131,128.7638,128.6708,128.7131,16721.0
2017-12-20 14:25:00,152.24,152.27,152.1,152.14,19014.0,128.7131,128.7385,128.5947,128.6285,19014.0
2017-12-20 14:30:00,152.17,152.18,152.1,152.17,23799.0,128.6539,128.6624,128.5947,128.6539,23799.0
2017-12-20 14:35:00,152.18,152.19,152.13,152.18,13118.0,128.6624,128.6708,128.6201,128.6624,13118.0
2017-12-20 14:40:00,152.17,152.19,152.06,152.1,28885.0,128.6539,128.6708,128.5609,128.5947,28885.0
2017-12-20 14:45:00,152.1,152.16,152.01,152.06,30760.0,128.5947,128.6455,128.5186,128.5609,30760.0
2017-12-20 14:50:00,152.05,152.13,152.04,152.08,14056.0,128.5525,128.6201,128.544,128.5778,14056.0
2017-12-20 14:55:00,152.09,152.24,152.09,152.24,17700.0,128.5863,128.7131,128.5863,128.7131,17700.0
2017-12-20 15:00:00,152.25,152.29,152.18,152.21,15312.0,128.7215,128.7554,128.6624,128.6877,15312.0
2017-12-20 15:05:00,152.21,152.27,152.13,152.13,34137.0,128.6877,128.7385,128.6201,128.6201,34137.0
2017-12-20 15:10:00,152.13,152.24,152.07,152.24,36762.0,128.6201,128.7131,128.5694,128.7131,36762.0
2017-12-20 15:15:00,152.25,152.25,152.15,152.21,24643.0,128.7215,128.7215,128.637,128.6877,24643.0
2017-12-20 15:20:00,152.2,152.37,152.2,152.34,21498.0,128.6793,128.823,128.6793,128.7976,21498.0
2017-12-20 15:25:00,152.35,152.45,152.32,152.44,33418.0,128.8061,128.8906,128.7807,128.8822,33418.0
2017-12-20 15:30:00,152.46,152.6,152.46,152.58,44338.0,128.8991,129.0175,128.8991,129.0005,44338.0
2017-12-20 15:35:00,152.58,152.59,152.47,152.52,32519.0,129.0005,129.009,128.9075,128.9498,32519.0
2017-12-20 15:40:00,152.51,152.58,152.5,152.57,54955.0,128.9414,129.0005,128.9329,128.9921,54955.0
2017-12-20 15:45:00,152.56,152.57,152.37,152.5,68221.0,128.9836,128.9921,128.823,128.9329,68221.0
2017-12-20 15:50:00,152.5,152.57,152.46,152.51,45020.0,128.9329,128.9921,128.8991,128.9414,45020.0
2017-12-20 15:55:00,152.52,152.53,152.41,152.51,145453.0,128.9498,128.9583,128.8568,128.9414,145453.0
2017-12-21 09:30:00,152.69,153.12,152.68,152.79,125445.0,129.0935,129.4571,129.0851,129.1781,125445.0
2017-12-21 09:35:00,152.76,152.78,152.01,152.41,42273.0,129.1527,129.1696,128.5186,128.8568,42273.0
2017-12-21 09:40:00,152.37,152.65,152.28,152.59,105155.0,128.823,129.0597,128.7469,129.009,105155.0
2017-12-21 09:45:00,152.58,152.62,151.81,152.0,61928.0,129.0005,129.0344,128.3495,128.5102,61928.0
2017-12-21 09:50:00,152.09,152.27,151.85,151.91,28683.0,128.5863,128.7385,128.3834,128.4341,28683.0
2017-12-21 09:55:00,151.94,151.95,151.81,151.85,29208.0,128.4594,128.4679,128.3495,128.3834,29208.0
2017-12-21 10:00:00,151.83,152.07,151.83,152.06,22426.0,128.3664,128.5694,128.3664,128.5609,22426.0
2017-12-21 10:05:00,152.04,152.19,151.83,151.94,37256.0,128.544,128.6708,128.3664,128.4594,37256.0
2017-12-21 10:10:00,151.99,152.12,151.88,151.94,30372.0,128.5017,128.6116,128.4087,128.4594,30372.0
2017-12-21 10:15:00,151.96,151.98,151.86,151.86,18210.0,128.4764,128.4933,128.3918,128.3918,18210.0
2017-12-21 10:20:00,151.86,152.2,151.85,152.11,14534.0,128.3918,128.6793,128.3834,128.6032,14534.0
2017-12-21 10:25:00,152.1,152.23,152.03,152.09,15253.0,128.5947,128.7046,128.5355,128.5863,15253.0
2017-12-21 10:30:00,152.11,152.24,152.09,152.23,21944.0,128.6032,128.7131,128.5863,128.7046,21944.0
2017-12-21 10:35:00,152.26,152.35,152.1,152.1,17440.0,128.73,128.8061,128.5947,128.5947,17440.0
2017-12-21 10:40:00,152.12,152.34,152.07,152.13,22335.0,128.6116,128.7976,128.5694,128.6201,22335.0
2017-12-21 10:45:00,152.13,152.15,152.0,152.1,21956.0,128.6201,128.637,128.5102,128.5947,21956.0
2017-12-21 10:50:00,152.1,152.18,152.0,152.11,19688.0,128.5947,128.6624,128.5102,128.6032,19688.0
2017-12-21 10:55:00,152.13,152.24,152.01,152.24,12041.0,128.6201,128.7131,128.5186,128.7131,12041.0
2017-12-21 11:00:00,152.24,152.31,152.18,152.22,14561.0,128.7131,128.7723,128.6624,128.6962,14561.0
2017-12-21 11:05:00,152.21,152.47,152.21,152.45,18857.0,128.6877,128.9075,128.6877,128.8906,18857.0
2017-12-21 11:10:00,152.46,152.7,152.45,152.68,34180.0,128.8991,129.102,128.8906,129.0851,34180.0
2017-12-21 11:15:00,152.67,152.96,152.58,152.92,28997.0,129.0766,129.3218,129.0005,129.288,28997.0
2017-12-21 11:20:00,152.93,153.1,152.91,153.04,39225.0,129.2965,129.4402,129.2795,129.3895,39225.0
2017-12-21 11:25:00,153.08,153.29,152.99,153.29,43530.0,129.4233,129.6008,129.3472,129.6008,43530.0
2017-12-21 11:30:00,153.3,153.47,153.22,153.43,64805.0,129.6093,129.753,129.5416,129.7192,64805.0
2017-12-21 11:35:00,153.42,153.86,153.37,153.71,75100.0,129.7107,130.0827,129.6685,129.9559,75100.0
2017-12-21 11:40:00,153.7,153.74,153.54,153.58,30624.0,129.9475,129.9813,129.8122,129.846,30624.0
2017-12-21 11:45:00,153.6,153.73,153.5,153.5,21851.0,129.8629,129.9728,129.7784,129.7784,21851.0
2017-12-21 11:50:00,153.51,153.6,153.49,153.55,17829.0,129.7868,129.8629,129.7699,129.8206,17829.0
2017-12-21 11:55:00,153.54,153.7,153.54,153.59,20918.0,129.8122,129.9475,129.8122,129.8545,20918.0
2017-12-21 12:00:00,153.61,153.7,153.49,153.52,34362.0,129.8714,129.9475,129.7699,129.7953,34362.0
2017-12-21 12:05:00,153.52,153.61,153.5,153.58,45284.0,129.7953,129.8714,129.7784,129.846,45284.0
2017-12-21 12:10:00,153.59,153.59,153.2,153.28,28705.0,129.8545,129.8545,129.5247,129.5924,28705.0
2017-12-21 12:15:00,153.25,153.31,153.17,153.22,25121.0,129.567,129.6177,129.4994,129.5416,25121.0
2017-12-21 12:20:00,153.23,153.55,153.11,153.55,38207.0,129.5501,129.8206,129.4486,129.8206,38207.0
2017-12-21 12:25:00,153.53,153.69,153.41,153.62,63265.0,129.8037,129.939,129.7023,129.8798,63265.0
2017-12-21 12:30:00,153.64,153.66,153.52,153.55,28198.0,129.8967,129.9136,129.7953,129.8206,28198.0
2017-12-21 12:35:00,153.54,153.68,153.54,153.62,18971.0,129.8122,129.9306,129.8122,129.8798,18971.0
2017-12-21 12:40:00,153.65,153.65,153.56,153.6,15760.0,129.9052,129.9052,129.8291,129.8629,15760.0
2017-12-21 12:45:00,153.6,153.67,153.57,153.66,17566.0,129.8629,129.9221,129.8376,129.9136,17566.0
2017-12-21 12:50:00,153.67,153.84,153.64,153.71,20475.0,129.9221,130.0658,129.8967,129.9559,20475.0
2017-12-21 12:55:00,153.67,153.93,153.64,153.9,16742.0,129.9221,130.1419,129.8967,130.1166,16742.0
2017-12-21 13:00:00,153.91,153.95,153.81,153.94,19203.0,130.125,130.1588,130.0405,130.1504,19203.0
2017-12-21 13:05:00,153.94,154.0,153.92,153.97,38415.0,130.1504,130.2011,130.1335,130.1757,38415.0
2017-12-21 13:10:00,153.95,154.02,153.95,153.99,35060.0,130.1588,130.218,130.1588,130.1926,35060.0
2017-12-21 13:15:00,153.98,153.99,153.75,153.84,46269.0,130.1842,130.1926,129.9897,130.0658,46269.0
2017-12-21 13:20:00,153.86,153.87,153.72,153.72,11108.0,130.0827,130.0912,129.9644,129.9644,11108.0
2017-12-21 13:25:00,153.74,153.81,153.74,153.76,13083.0,129.9813,130.0405,129.9813,129.9982,13083.0
2017-12-21 13:30:00,153.74,153.8,153.67,153.8,10157.0,129.9813,130.032,129.9221,130.032,10157.0
2017-12-21 13:35:00,153.8,154.09,153.8,154.01,24777.0,130.032,130.2772,130.032,130.2096,24777.0
2017-12-21 13:40:00,154.03,154.13,154.01,154.13,21748.0,130.2265,130.311,130.2096,130.311,21748.0
2017-12-21 13:45:00,154.12,154.14,154.07,154.14,16626.0,130.3026,130.3195,130.2603,130.3195,16626.0
2017-12-21 13:50:00,154.09,154.1,153.88,154.02,58078.0,130.2772,130.2856,130.0996,130.218,58078.0
2017-12-21 13:55:00,154.03,154.1,153.97,154.04,32437.0,130.2265,130.2856,130.1757,130.2349,32437.0
2017-12-21 14:00:00,154.06,154.15,154.02,154.08,47265.0,130.2518,130.3279,130.218,130.2687,47265.0
2017-12-21 14:05:00,154.1,154.15,154.08,154.1,25589.0,130.2856,130.3279,130.2687,130.2856,25589.0
2017-12-21 14:10:00,154.09,154.15,154.07,154.13,26123.0,130.2772,130.3279,130.2603,130.311,26123.0
2017-12-21 14:15:00,154.13,154.17,154.11,154.15,21676.0,130.311,130.3448,130.2941,130.3279,21676.0
2017-12-21 14:20:00,154.15,154.19,154.13,154.18,18257.0,130.3279,130.3617,130.311,130.3533,18257.0
2017-12-21 14:25:00,154.18,154.27,154.16,154.19,14701.0,130.3533,130.4294,130.3364,130.3617,14701.0
2017-12-21 14:30:00,154.19,154.26,154.17,154.23,20441.0,130.3617,130.4209,130.3448,130.3956,20441.0
2017-12-21 14:35:00,154.22,154.32,154.21,154.31,23869.0,130.3871,130.4716,130.3786,130.4632,23869.0
2017-12-21 14:40:00,154.32,154.41,154.32,154.35,16411.0,130.4716,130.5477,130.4716,130.497,16411.0
2017-12-21 14:45:00,154.35,154.46,154.34,154.39,28609.0,130.497,130.59,130.4886,130.5308,28609.0
2017-12-21 14:50:00,154.39,154.56,154.39,154.52,48583.0,130.5308,130.6746,130.5308,130.6407,48583.0
2017-12-21 14:55:00,154.52,154.68,154.52,154.68,62697.0,130.6407,130.776,130.6407,130.776,62697.0
2017-12-21 15:00:00,154.66,154.71,154.52,154.59,40588.0,130.7591,130.8014,130.6407,130.6999,40588.0
2017-12-21 15:05:00,154.58,154.79,154.57,154.78,80817.0,130.6915,130.869,130.683,130.8606,80817.0
2017-12-21 15:10:00,154.78,154.82,154.68,154.77,70867.0,130.8606,130.8944,130.776,130.8521,70867.0
2017-12-21 15:15:00,154.78,154.86,154.77,154.8,65491.0,130.8606,130.9282,130.8521,130.8775,65491.0
2017-12-21 15:20:00,154.8,154.85,154.79,154.82,28511.0,130.8775,130.9197,130.869,130.8944,28511.0
2017-12-21 15:25:00,154.83,154.99,154.82,154.98,45410.0,130.9028,131.0381,130.8944,131.0297,45410.0
2017-12-21 15:30:00,154.99,155.1,154.79,154.84,101081.0,131.0381,131.1311,130.869,130.9113,101081.0
2017-12-21 15:35:00,154.82,154.9,154.82,154.84,98709.0,130.8944,130.962,130.8944,130.9113,98709.0
2017-12-21 15:40:00,154.84,154.84,154.61,154.72,78661.0,130.9113,130.9113,130.7168,130.8098,78661.0
2017-12-21 15:45:00,154.72,154.73,154.57,154.69,107931.0,130.8098,130.8183,130.683,130.7845,107931.0
2017-12-21 15:50:00,154.69,154.74,154.59,154.61,107684.0,130.7845,130.8267,130.6999,130.7168,107684.0
2017-12-21 15:55:00,154.62,154.78,154.56,154.69,172827.0,130.7253,130.8606,130.6746,130.7845,172827.0
2017-12-22 09:30:00,154.77,154.77,154.3,154.58,77924.0,130.8521,130.8521,130.4547,130.6915,77924.0
2017-12-22 09:35:00,154.63,154.83,154.49,154.72,38130.0,130.7337,130.9028,130.6154,130.8098,38130.0
2017-12-22 09:40:00,154.7,154.7,154.26,154.39,45605.0,130.7929,130.7929,130.4209,130.5308,45605.0
2017-12-22 09:45:00,154.37,154.37,153.95,154.24,57910.0,130.5139,130.5139,130.1588,130.404,57910.0
2017-12-22 09:50:00,154.24,154.5,154.1,154.47,30662.0,130.404,130.6238,130.2856,130.5985,30662.0
2017-12-22 09:55:00,154.48,154.55,154.34,154.54,31641.0,130.6069,130.6661,130.4886,130.6576,31641.0
2017-12-22 10:00:00,154.54,154.73,154.4,154.69,22732.0,130.6576,130.8183,130.5393,130.7845,22732.0
2017-12-22 10:05:00,154.71,154.73,154.56,154.59,25210.0,130.8014,130.8183,130.6746,130.6999,25210.0
2017-12-22 10:10:00,154.64,154.98,154.64,154.97,26061.0,130.7422,131.0297,130.7422,131.0212,26061.0
2017-12-22 10:15:00,154.98,155.32,154.97,155.26,73202.0,131.0297,131.3171,131.0212,131.2664,73202.0
2017-12-22 10:20:00,155.26,155.39,155.12,155.22,25402.0,131.2664,131.3763,131.148,131.2326,25402.0
2017-12-22 10:25:00,155.19,155.65,155.19,155.5,56160.0,131.2072,131.5961,131.2072,131.4693,56160.0
2017-12-22 10:30:00,155.56,155.56,155.21,155.21,31194.0,131.52,131.52,131.2241,131.2241,31194.0
2017-12-22 10:35:00,155.19,155.49,155.04,155.43,44930.0,131.2072,131.4608,131.0804,131.4101,44930.0
2017-12-22 10:40:00,155.41,155.57,155.36,155.56,25422.0,131.3932,131.5285,131.3509,131.52,25422.0
2017-12-22 10:45:00,155.52,155.6,155.38,155.44,37654.0,131.4862,131.5538,131.3678,131.4186,37654.0
2017-12-22 10:50:00,155.42,155.45,155.27,155.45,15479.0,131.4017,131.427,131.2748,131.427,15479.0
2017-12-22 10:55:00,155.48,155.53,155.36,155.38,15278.0,131.4524,131.4947,131.3509,131.3678,15278.0
2017-12-22 11:00:00,155.38,155.51,155.37,155.49,17327.0,131.3678,131.4777,131.3594,131.4608,17327.0
2017-12-22 11:05:00,155.48,155.54,155.28,155.37,23617.0,131.4524,131.5031,131.2833,131.3594,23617.0
2017-12-22 11:10:00,155.36,155.36,155.26,155.29,17444.0,131.3509,131.3509,131.2664,131.2917,17444.0
2017-12-22 11:15:00,155.29,155.39,155.12,155.24,25579.0,131.2917,131.3763,131.148,131.2495,25579.0
2017-12-22 11:20:00,155.27,155.54,155.24,155.52,20042.0,131.2748,131.5031,131.2495,131.4862,20042.0
2017-12-22 11:25:00,155.52,155.52,155.36,155.45,14769.0,131.4862,131.4862,131.3509,131.427,14769.0
2017-12-22 11:30:00,155.45,155.5,155.22,155.48,21761.0,131.427,131.4693,131.2326,131.4524,21761.0
2017-12-22 11:35:00,155.47,155.54,155.4,155.54,15203.0,131.4439,131.5031,131.3847,131.5031,15203.0
2017-12-22 11:40:00,155.54,155.6,155.48,155.6,16414.0,131.5031,131.5538,131.4524,131.5538,16414.0
2017-12-22 11:45:00,155.61,155.73,155.47,155.5,22597.0,131.5623,131.6637,131.4439,131.4693,22597.0
2017-12-22 11:50:00,155.5,155.64,155.43,155.58,14315.0,131.4693,131.5877,131.4101,131.5369,14315.0
2017-12-22 11:55:00,155.59,155.65,155.53,155.59,14477.0,131.5454,131.5961,131.4947,131.5454,14477.0
2017-12-22 12:00:00,155.56,155.58,155.47,155.57,28526.0,131.52,131.5369,131.4439,131.5285,28526.0
2017-12-22 12:05:00,155.6,155.63,155.4,155.42,17882.0,131.5538,131.5792,131.3847,131.4017,17882.0
2017-12-22 12:10:00,155.42,155.53,155.42,155.51,11987.0,131.4017,131.4947,131.4017,131.4777,11987.0
2017-12-22 12:15:00,155.52,155.66,155.51,155.59,24502.0,131.4862,131.6046,131.4777,131.5454,24502.0
2017-12-22 12:20:00,155.59,155.66,155.56,155.62,12418.0,131.5454,131.6046,131.52,131.5707,12418.0
2017-12-22 12:25:00,155.6,155.64,155.51,155.59,12096.0,131.5538,131.5877,131.4777,131.5454,12096.0
2017-12-22 12:30:00,155.59,155.59,155.48,155.53,15001.0,131.5454,131.5454,131.4524,131.4947,15001.0
2017-12-22 12:35:00,155.53,155.63,155.52,155.59,13728.0,131.4947,131.5792,131.4862,131.5454,13728.0
2017-12-22 12:40:00,155.58,155.62,155.54,155.56,10427.0,131.5369,131.5707,131.5031,131.52,10427.0
2017-12-22 12:45:00,155.55,155.55,155.46,155.46,8460.0,131.5116,131.5116,131.4355,131.4355,8460.0
2017-12-22 12:50:00,155.47,155.48,155.33,155.43,21206.0,131.4439,131.4524,131.3256,131.4101,21206.0
2017-12-22 12:55:00,155.42,155.44,155.37,155.39,9564.0,131.4017,131.4186,131.3594,131.3763,9564.0
2017-12-22 13:00:00,155.37,155.42,155.37,155.42,9183.0,131.3594,131.4017,131.3594,131.4017,9183.0
2017-12-22 13:05:00,155.43,155.48,155.41,155.48,12820.0,131.4101,131.4524,131.3932,131.4524,12820.0
2017-12-22 13:10:00,155.48,155.59,155.46,155.57,14049.0,131.4524,131.5454,131.4355,131.5285,14049.0
2017-12-22 13:15:00,155.58,155.58,155.51,155.54,12468.0,131.5369,131.5369,131.4777,131.5031,12468.0
2017-12-22 13:20:00,155.52,155.52,155.41,155.47,9343.0,131.4862,131.4862,131.3932,131.4439,9343.0
2017-12-22 13:25:00,155.46,155.49,155.39,155.43,13647.0,131.4355,131.4608,131.3763,131.4101,13647.0
2017-12-22 13:30:00,155.44,155.47,155.41,155.45,5220.0,131.4186,131.4439,131.3932,131.427,5220.0
2017-12-22 13:35:00,155.45,155.51,155.45,155.49,8547.0,131.427,131.4777,131.427,131.4608,8547.0
2017-12-22 13:40:00,155.48,155.57,155.43,155.55,10355.0,131.4524,131.5285,131.4101,131.5116,10355.0
2017-12-22 13:45:00,155.56,155.61,155.54,155.56,10378.0,131.52,131.5623,131.5031,131.52,10378.0
2017-12-22 13:50:00,155.55,155.59,155.52,155.54,9633.0,131.5116,131.5454,131.4862,131.5031,9633.0
2017-12-22 13:55:00,155.55,155.62,155.54,155.54,6946.0,131.5116,131.5707,131.5031,131.5031,6946.0
2017-12-22 14:00:00,155.54,155.59,155.53,155.54,13794.0,131.5031,131.5454,131.4947,131.5031,13794.0
2017-12-22 14:05:00,155.55,155.6,155.53,155.57,12824.0,131.5116,131.5538,131.4947,131.5285,12824.0
2017-12-22 14:10:00,155.59,155.61,155.56,155.6,14073.0,131.5454,131.5623,131.52,131.5538,14073.0
2017-12-22 14:15:00,155.6,155.63,155.58,155.59,17766.0,131.5538,131.5792,131.5369,131.5454,17766.0
2017-12-22 14:20:00,155.59,155.8,155.59,155.73,49182.0,131.5454,131.7229,131.5454,131.6637,49182.0
2017-12-22 14:25:00,155.73,155.73,155.61,155.64,12082.0,131.6637,131.6637,131.5623,131.5877,12082.0
2017-12-22 14:30:00,155.66,155.7,155.63,155.68,14441.0,131.6046,131.6384,131.5792,131.6215,14441.0
2017-12-22 14:35:00,155.69,155.77,155.67,155.69,32558.0,131.6299,131.6976,131.613,131.6299,32558.0
2017-12-22 14:40:00,155.7,155.75,155.63,155.63,11834.0,131.6384,131.6807,131.5792,131.5792,11834.0
2017-12-22 14:45:00,155.63,155.77,155.62,155.73,14780.0,131.5792,131.6976,131.5707,131.6637,14780.0
2017-12-22 14:50:00,155.72,155.72,155.57,155.6,27475.0,131.6553,131.6553,131.5285,131.5538,27475.0
2017-12-22 14:55:00,155.62,155.62,155.51,155.59,13215.0,131.5707,131.5707,131.4777,131.5454,13215.0
2017-12-22 15:00:00,155.59,155.65,155.5,155.51,20864.0,131.5454,131.5961,131.4693,131.4777,20864.0
2017-12-22 15:05:00,155.51,155.68,155.51,155.67,18582.0,131.4777,131.6215,131.4777,131.613,18582.0
2017-12-22 15:10:00,155.66,155.71,155.61,155.62,19562.0,131.6046,131.6468,131.5623,131.5707,19562.0
2017-12-22 15:15:00,155.63,155.69,155.55,155.56,16654.0,131.5792,131.6299,131.5116,131.52,16654.0
2017-12-22 15:20:00,155.57,155.59,155.49,155.59,16132.0,131.5285,131.5454,131.4608,131.5454,16132.0
2017-12-22 15:25:00,155.6,155.62,155.57,155.58,13747.0,131.5538,131.5707,131.5285,131.5369,13747.0
2017-12-22 15:30:00,155.58,155.76,155.57,155.76,20778.0,131.5369,131.6891,131.5285,131.6891,20778.0
2017-12-22 15:35:00,155.75,155.8,155.74,155.75,26205.0,131.6807,131.7229,131.6722,131.6807,26205.0
2017-12-22 15:40:00,155.76,155.8,155.69,155.7,27521.0,131.6891,131.7229,131.6299,131.6384,27521.0
2017-12-22 15:45:00,155.7,155.74,155.66,155.69,33582.0,131.6384,131.6722,131.6046,131.6299,33582.0
2017-12-22 15:50:00,155.69,155.74,155.63,155.74,62654.0,131.6299,131.6722,131.5792,131.6722,62654.0
2017-12-22 15:55:00,155.74,155.8,155.71,155.76,115553.0,131.6722,131.7229,131.6468,131.6891,115553.0
2017-12-26 09:30:00,156.04,156.18,155.78,155.92,78626.0,131.9258,132.0442,131.706,131.8244,78626.0
2017-12-26 09:35:00,156.0,156.76,156.0,156.75,61426.0,131.892,132.5346,131.892,132.5261,61426.0
2017-12-26 09:40:00,156.76,156.98,156.34,156.58,34772.0,132.5346,132.7206,132.1795,132.3824,34772.0
2017-12-26 09:45:00,156.58,156.79,156.39,156.53,36628.0,132.3824,132.5599,132.2218,132.3401,36628.0
2017-12-26 09:50:00,156.47,156.63,156.2,156.4,18211.0,132.2894,132.4247,132.0611,132.2302,18211.0
2017-12-26 09:55:00,156.42,156.68,156.22,156.56,25396.0,132.2471,132.4669,132.078,132.3655,25396.0
2017-12-26 10:00:00,156.57,156.62,156.3,156.58,27018.0,132.3739,132.4162,132.1457,132.3824,27018.0
2017-12-26 10:05:00,156.59,156.79,156.53,156.78,25389.0,132.3908,132.5599,132.3401,132.5515,25389.0
2017-12-26 10:10:00,156.75,156.9,156.74,156.75,19013.0,132.5261,132.6529,132.5177,132.5261,19013.0
2017-12-26 10:15:00,156.74,156.82,156.5,156.6,30664.0,132.5177,132.5853,132.3148,132.3993,30664.0
2017-12-26 10:20:00,156.63,156.72,156.53,156.59,13751.0,132.4247,132.5008,132.3401,132.3908,13751.0
2017-12-26 10:25:00,156.6,156.72,156.53,156.69,14667.0,132.3993,132.5008,132.3401,132.4754,14667.0
2017-12-26 10:30:00,156.79,156.8,156.59,156.62,11660.0,132.5599,132.5684,132.3908,132.4162,11660.0
2017-12-26 10:35:00,156.64,156.77,156.52,156.69,23020.0,132.4331,132.543,132.3317,132.4754,23020.0
2017-12-26 10:40:00,156.64,156.91,156.64,156.85,13737.0,132.4331,132.6614,132.4331,132.6107,13737.0
2017-12-26 10:45:00,156.84,156.88,156.76,156.79,11886.0,132.6022,132.636,132.5346,132.5599,11886.0
2017-12-26 10:50:00,156.73,156.84,156.66,156.84,10613.0,132.5092,132.6022,132.45,132.6022,10613.0
2017-12-26 10:55:00,156.83,156.85,156.76,156.8,23713.0,132.5938,132.6107,132.5346,132.5684,23713.0
2017-12-26 11:00:00,156.8,156.81,156.72,156.8,16262.0,132.5684,132.5768,132.5008,132.5684,16262.0
2017-12-26 11:05:00,156.82,156.88,156.7,156.72,11351.0,132.5853,132.636,132.4838,132.5008,11351.0
2017-12-26 11:10:00,156.74,156.76,156.62,156.62,13732.0,132.5177,132.5346,132.4162,132.4162,13732.0
2017-12-26 11:15:00,156.62,156.74,156.62,156.72,12799.0,132.4162,132.5177,132.4162,132.5008,12799.0
2017-12-26 11:20:00,156.7,156.77,156.66,156.7,16821.0,132.4838,132.543,132.45,132.4838,16821.0
2017-12-26 11:25:00,156.7,156.75,156.67,156.7,7829.0,132.4838,132.5261,132.4585,132.4838,7829.0
2017-12-26 11:30:00,156.71,156.82,156.67,156.73,13633.0,132.4923,132.5853,132.4585,132.5092,13633.0
2017-12-26 11:35:00,156.76,156.83,156.71,156.78,7796.0,132.5346,132.5938,132.4923,132.5515,7796.0
2017-12-26 11:40:00,156.77,156.93,156.77,156.8,32926.0,132.543,132.6783,132.543,132.5684,32926.0
2017-12-26 11:45:00,156.81,156.87,156.73,156.73,17868.0,132.5768,132.6276,132.5092,132.5092,17868.0
2017-12-26 11:50:00,156.76,156.79,156.63,156.63,13429.0,132.5346,132.5599,132.4247,132.4247,13429.0
2017-12-26 11:55:00,156.64,156.65,156.56,156.58,12518.0,132.4331,132.4416,132.3655,132.3824,12518.0
2017-12-26 12:00:00,156.57,156.66,156.49,156.6,30951.0,132.3739,132.45,132.3063,132.3993,30951.0
2017-12-26 12:05:00,156.57,156.57,156.44,156.47,11279.0,132.3739,132.3739,132.264,132.2894,11279.0
2017-12-26 12:10:00,156.45,156.48,156.38,156.42,15998.0,132.2725,132.2978,132.2133,132.2471,15998.0
2017-12-26 12:15:00,156.4,156.42,156.31,156.35,9888.0,132.2302,132.2471,132.1541,132.1879,9888.0
2017-12-26 12:20:00,156.33,156.35,156.28,156.31,9228.0,132.171,132.1879,132.1288,132.1541,9228.0
2017-12-26 12:25:00,156.3,156.32,156.24,156.32,9575.0,132.1457,132.1626,132.0949,132.1626,9575.0
2017-12-26 12:30:00,156.3,156.53,156.29,156.5,13297.0,132.1457,132.3401,132.1372,132.3148,13297.0
2017-12-26 12:35:00,156.52,156.54,156.48,156.48,7011.0,132.3317,132.3486,132.2978,132.2978,7011.0
2017-12-26 12:40:00,156.49,156.53,156.42,156.44,15595.0,132.3063,132.3401,132.2471,132.264,15595.0
2017-12-26 12:45:00,156.42,156.44,156.35,156.37,7138.0,132.2471,132.264,132.1879,132.2048,7138.0
2017-12-26 12:50:00,156.38,156.39,156.25,156.27,8852.0,132.2133,132.2218,132.1034,132.1203,8852.0
2017-12-26 12:55:00,156.25,156.33,156.25,156.28,6547.0,132.1034,132.171,132.1034,132.1288,6547.0
2017-12-26 13:00:00,156.27,156.27,156.17,156.17,9313.0,132.1203,132.1203,132.0358,132.0358,9313.0
2017-12-26 13:05:00,156.18,156.22,156.13,156.2,12962.0,132.0442,132.078,132.0019,132.0611,12962.0
2017-12-26 13:10:00,156.23,156.32,156.2,156.31,8768.0,132.0865,132.1626,132.0611,132.1541,8768.0
2017-12-26 13:15:00,156.3,156.32,156.24,156.24,7815.0,132.1457,132.1626,132.0949,132.0949,7815.0
2017-12-26 13:20:00,156.22,156.25,156.15,156.15,6097.0,132.078,132.1034,132.0188,132.0188,6097.0
2017-12-26 13:25:00,156.17,156.18,156.06,156.08,10221.0,132.0358,132.0442,131.9428,131.9597,10221.0
2017-12-26 13:30:00,156.08,156.09,156.01,156.05,12627.0,131.9597,131.9681,131.9005,131.9343,12627.0
2017-12-26 13:35:00,156.04,156.05,155.93,155.98,30553.0,131.9258,131.9343,131.8328,131.8751,30553.0
2017-12-26 13:40:00,155.99,156.05,155.96,155.96,9780.0,131.8836,131.9343,131.8582,131.8582,9780.0
2017-12-26 13:45:00,155.97,156.03,155.91,155.91,19720.0,131.8667,131.9174,131.8159,131.8159,19720.0
2017-12-26 13:50:00,155.92,155.94,155.82,155.9,20112.0,131.8244,131.8413,131.7398,131.8075,20112.0
2017-12-26 13:55:00,155.87,155.93,155.84,155.86,7995.0,131.7821,131.8328,131.7568,131.7737,7995.0
2017-12-26 14:00:00,155.85,155.88,155.84,155.88,5878.0,131.7652,131.7906,131.7568,131.7906,5878.0
2017-12-26 14:05:00,155.87,155.88,155.81,155.81,14777.0,131.7821,131.7906,131.7314,131.7314,14777.0
2017-12-26 14:10:00,155.82,155.86,155.7,155.74,18656.0,131.7398,131.7737,131.6384,131.6722,18656.0
2017-12-26 14:15:00,155.73,155.8,155.71,155.71,11420.0,131.6637,131.7229,131.6468,131.6468,11420.0
2017-12-26 14:20:00,155.73,155.78,155.71,155.73,9796.0,131.6637,131.706,131.6468,131.6637,9796.0
2017-12-26 14:25:00,155.73,155.79,155.66,155.72,16989.0,131.6637,131.7145,131.6046,131.6553,16989.0
2017-12-26 14:30:00,155.76,155.84,155.73,155.79,11400.0,131.6891,131.7568,131.6637,131.7145,11400.0
2017-12-26 14:35:00,155.8,155.81,155.76,155.76,5197.0,131.7229,131.7314,131.6891,131.6891,5197.0
2017-12-26 14:40:00,155.79,155.83,155.79,155.82,6931.0,131.7145,131.7483,131.7145,131.7398,6931.0
2017-12-26 14:45:00,155.82,155.89,155.79,155.89,4754.0,131.7398,131.799,131.7145,131.799,4754.0
2017-12-26 14:50:00,155.88,155.92,155.81,155.9,7006.0,131.7906,131.8244,131.7314,131.8075,7006.0
2017-12-26 14:55:00,155.89,155.95,155.86,155.94,11764.0,131.799,131.8498,131.7737,131.8413,11764.0
2017-12-26 15:00:00,155.95,155.97,155.92,155.93,8388.0,131.8498,131.8667,131.8244,131.8328,8388.0
2017-12-26 15:05:00,155.93,155.94,155.87,155.92,19610.0,131.8328,131.8413,131.7821,131.8244,19610.0
2017-12-26 15:10:00,155.94,156.07,155.92,156.07,19634.0,131.8413,131.9512,131.8244,131.9512,19634.0
2017-12-26 15:15:00,156.06,156.07,156.02,156.02,6138.0,131.9428,131.9512,131.9089,131.9089,6138.0
2017-12-26 15:20:00,156.03,156.14,156.03,156.06,9264.0,131.9174,132.0104,131.9174,131.9428,9264.0
2017-12-26 15:25:00,156.06,156.08,156.02,156.03,9881.0,131.9428,131.9597,131.9089,131.9174,9881.0
2017-12-26 15:30:00,156.03,156.03,155.98,156.0,21461.0,131.9174,131.9174,131.8751,131.892,21461.0
2017-12-26 15:35:00,156.01,156.14,156.01,156.12,12683.0,131.9005,132.0104,131.9005,131.9935,12683.0
2017-12-26 15:40:00,156.13,156.15,156.11,156.13,20839.0,132.0019,132.0188,131.985,132.0019,20839.0
2017-12-26 15:45:00,156.12,156.29,156.12,156.28,43868.0,131.9935,132.1372,131.9935,132.1288,43868.0
2017-12-26 15:50:00,156.3,156.4,156.25,156.33,45716.0,132.1457,132.2302,132.1034,132.171,45716.0
2017-12-26 15:55:00,156.33,156.5,156.27,156.44,72769.0,132.171,132.3148,132.1203,132.264,72769.0
2017-12-27 09:30:00,156.92,156.98,156.55,156.67,85566.0,132.6698,132.7206,132.357,132.4585,85566.0
2017-12-27 09:35:00,156.67,156.83,156.52,156.72,30713.0,132.4585,132.5938,132.3317,132.5008,30713.0
2017-12-27 09:40:00,156.79,156.86,156.65,156.65,26601.0,132.5599,132.6191,132.4416,132.4416,26601.0
2017-12-27 09:45:00,156.65,156.65,156.46,156.5,20026.0,132.4416,132.4416,132.2809,132.3148,20026.0
2017-12-27 09:50:00,156.5,156.73,156.5,156.69,12549.0,132.3148,132.5092,132.3148,132.4754,12549.0
2017-12-27 09:55:00,156.68,156.88,156.67,156.72,16423.0,132.4669,132.636,132.4585,132.5008,16423.0
2017-12-27 10:00:00,156.72,156.81,156.69,156.73,15853.0,132.5008,132.5768,132.4754,132.5092,15853.0
2017-12-27 10:05:00,156.75,156.78,156.58,156.65,18702.0,132.5261,132.5515,132.3824,132.4416,18702.0
2017-12-27 10:10:00,156.65,156.65,156.45,156.51,11834.0,132.4416,132.4416,132.2725,132.3232,11834.0
2017-12-27 10:15:00,156.48,156.53,156.31,156.36,24644.0,132.2978,132.3401,132.1541,132.1964,24644.0
2017-12-27 10:20:00,156.33,156.48,156.32,156.42,10473.0,132.171,132.2978,132.1626,132.2471,10473.0
2017-12-27 10:25:00,156.44,156.48,156.39,156.4,8538.0,132.264,132.2978,132.2218,132.2302,8538.0
2017-12-27 10:30:00,156.42,156.6,156.41,156.58,8340.0,132.2471,132.3993,132.2387,132.3824,8340.0
2017-12-27 10:35:00,156.6,156.65,156.51,156.55,8916.0,132.3993,132.4416,132.3232,132.357,8916.0
2017-12-27 10:40:00,156.54,156.65,156.54,156.57,18707.0,132.3486,132.4416,132.3486,132.3739,18707.0
2017-12-27 10:45:00,156.57,156.74,156.55,156.74,13731.0,132.3739,132.5177,132.357,132.5177,13731.0
2017-12-27 10:50:00,156.77,156.78,156.69,156.76,11289.0,132.543,132.5515,132.4754,132.5346,11289.0
2017-12-27 10:55:00,156.76,156.84,156.76,156.78,10299.0,132.5346,132.6022,132.5346,132.5515,10299.0
2017-12-27 11:00:00,156.78,156.92,156.78,156.9,13441.0,132.5515,132.6698,132.5515,132.6529,13441.0
2017-12-27 11:05:00,156.85,156.89,156.79,156.88,16857.0,132.6107,132.6445,132.5599,132.636,16857.0
2017-12-27 11:10:00,156.9,157.16,156.89,157.13,25115.0,132.6529,132.8728,132.6445,132.8474,25115.0
2017-12-27 11:15:00,157.13,157.25,157.1,157.17,48838.0,132.8474,132.9489,132.822,132.8812,48838.0
2017-12-27 11:20:00,157.17,157.22,157.12,157.19,12154.0,132.8812,132.9235,132.8389,132.8981,12154.0
2017-12-27 11:25:00,157.2,157.2,157.05,157.11,9723.0,132.9066,132.9066,132.7798,132.8305,9723.0
2017-12-27 11:30:00,157.11,157.17,157.04,157.17,13095.0,132.8305,132.8812,132.7713,132.8812,13095.0
2017-12-27 11:35:00,157.14,157.17,157.1,157.14,7834.0,132.8559,132.8812,132.822,132.8559,7834.0
2017-12-27 11:40:00,157.16,157.22,157.06,157.08,13407.0,132.8728,132.9235,132.7882,132.8051,13407.0
2017-12-27 11:45:00,157.06,157.16,157.04,157.15,8419.0,132.7882,132.8728,132.7713,132.8643,8419.0
2017-12-27 11:50:00,157.14,157.23,157.13,157.23,8504.0,132.8559,132.9319,132.8474,132.9319,8504.0
2017-12-27 11:55:00,157.22,157.31,157.17,157.27,13554.0,132.9235,132.9996,132.8812,132.9658,13554.0
2017-12-27 12:00:00,157.26,157.58,157.23,157.53,33269.0,132.9573,133.2279,132.9319,133.1856,33269.0
2017-12-27 12:05:00,157.51,157.6,157.49,157.56,23480.0,133.1687,133.2448,133.1518,133.2109,23480.0
2017-12-27 12:10:00,157.55,157.56,157.32,157.43,25383.0,133.2025,133.2109,133.008,133.101,25383.0
2017-12-27 12:15:00,157.42,157.5,157.38,157.39,14588.0,133.0926,133.1602,133.0588,133.0672,14588.0
2017-12-27 12:20:00,157.44,157.51,157.33,157.34,6505.0,133.1095,133.1687,133.0165,133.0249,6505.0
2017-12-27 12:25:00,157.32,157.33,157.24,157.3,16383.0,133.008,133.0165,132.9404,132.9911,16383.0
2017-12-27 12:30:00,157.29,157.42,157.29,157.39,8125.0,132.9827,133.0926,132.9827,133.0672,8125.0
2017-12-27 12:35:00,157.39,157.43,157.36,157.41,10163.0,133.0672,133.101,133.0419,133.0841,10163.0
2017-12-27 12:40:00,157.42,157.55,157.39,157.52,18525.0,133.0926,133.2025,133.0672,133.1771,18525.0
2017-12-27 12:45:00,157.48,157.51,157.45,157.5,14041.0,133.1433,133.1687,133.1179,133.1602,14041.0
2017-12-27 12:50:00,157.5,157.5,157.38,157.5,12883.0,133.1602,133.1602,133.0588,133.1602,12883.0
2017-12-27 12:55:00,157.5,157.58,157.49,157.57,13633.0,133.1602,133.2279,133.1518,133.2194,13633.0
2017-12-27 13:00:00,157.57,157.69,157.54,157.59,28977.0,133.2194,133.3209,133.194,133.2363,28977.0
2017-12-27 13:05:00,157.59,157.67,157.56,157.59,7342.0,133.2363,133.3039,133.2109,133.2363,7342.0
2017-12-27 13:10:00,157.58,157.6,157.53,157.55,28194.0,133.2279,133.2448,133.1856,133.2025,28194.0
2017-12-27 13:15:00,157.58,157.58,157.45,157.51,12406.0,133.2279,133.2279,133.1179,133.1687,12406.0
2017-12-27 13:20:00,157.49,157.55,157.46,157.53,10956.0,133.1518,133.2025,133.1264,133.1856,10956.0
2017-12-27 13:25:00,157.53,157.54,157.41,157.46,17437.0,133.1856,133.194,133.0841,133.1264,17437.0
2017-12-27 13:30:00,157.44,157.46,157.4,157.42,8463.0,133.1095,133.1264,133.0757,133.0926,8463.0
2017-12-27 13:35:00,157.42,157.44,157.39,157.42,8026.0,133.0926,133.1095,133.0672,133.0926,8026.0
2017-12-27 13:40:00,157.42,157.46,157.36,157.44,10511.0,133.0926,133.1264,133.0419,133.1095,10511.0
2017-12-27 13:45:00,157.45,157.47,157.39,157.41,6209.0,133.1179,133.1349,133.0672,133.0841,6209.0
2017-12-27 13:50:00,157.4,157.43,157.39,157.41,13205.0,133.0757,133.101,133.0672,133.0841,13205.0
2017-12-27 13:55:00,157.4,157.51,157.4,157.45,13921.0,133.0757,133.1687,133.0757,133.1179,13921.0
2017-12-27 14:00:00,157.45,157.49,157.33,157.35,18270.0,133.1179,133.1518,133.0165,133.0334,18270.0
2017-12-27 14:05:00,157.36,157.41,157.35,157.4,13586.0,133.0419,133.0841,133.0334,133.0757,13586.0
2017-12-27 14:10:00,157.41,157.43,157.25,157.29,13651.0,133.0841,133.101,132.9489,132.9827,13651.0
2017-12-27 14:15:00,157.28,157.3,157.16,157.17,25709.0,132.9742,132.9911,132.8728,132.8812,25709.0
2017-12-27 14:20:00,157.19,157.19,157.15,157.19,7926.0,132.8981,132.8981,132.8643,132.8981,7926.0
2017-12-27 14:25:00,157.19,157.33,157.17,157.32,11732.0,132.8981,133.0165,132.8812,133.008,11732.0
2017-12-27 14:30:00,157.33,157.34,157.23,157.24,6537.0,133.0165,133.0249,132.9319,132.9404,6537.0
2017-12-27 14:35:00,157.22,157.25,157.15,157.22,11515.0,132.9235,132.9489,132.8643,132.9235,11515.0
2017-12-27 14:40:00,157.21,157.22,157.13,157.13,6452.0,132.915,132.9235,132.8474,132.8474,6452.0
2017-12-27 14:45:00,157.13,157.13,157.04,157.04,21445.0,132.8474,132.8474,132.7713,132.7713,21445.0
2017-12-27 14:50:00,157.06,157.14,157.02,157.14,15709.0,132.7882,132.8559,132.7544,132.8559,15709.0
2017-12-27 14:55:00,157.15,157.2,157.11,157.2,7822.0,132.8643,132.9066,132.8305,132.9066,7822.0
2017-12-27 15:00:00,157.2,157.22,157.16,157.16,11005.0,132.9066,132.9235,132.8728,132.8728,11005.0
2017-12-27 15:05:00,157.16,157.17,157.07,157.15,8695.0,132.8728,132.8812,132.7967,132.8643,8695.0
2017-12-27 15:10:00,157.15,157.22,157.13,157.2,11004.0,132.8643,132.9235,132.8474,132.9066,11004.0
2017-12-27 15:15:00,157.2,157.2,157.13,157.13,11039.0,132.9066,132.9066,132.8474,132.8474,11039.0
2017-12-27 15:20:00,157.14,157.15,157.11,157.14,11867.0,132.8559,132.8643,132.8305,132.8559,11867.0
2017-12-27 15:25:00,157.14,157.14,157.08,157.13,19650.0,132.8559,132.8559,132.8051,132.8474,19650.0
2017-12-27 15:30:00,157.15,157.3,157.14,157.3,10261.0,132.8643,132.9911,132.8559,132.9911,10261.0
2017-12-27 15:35:00,157.31,157.31,157.14,157.18,12896.0,132.9996,132.9996,132.8559,132.8897,12896.0
2017-12-27 15:40:00,157.2,157.26,157.19,157.24,17464.0,132.9066,132.9573,132.8981,132.9404,17464.0
2017-12-27 15:45:00,157.24,157.35,157.19,157.35,31436.0,132.9404,133.0334,132.8981,133.0334,31436.0
2017-12-27 15:50:00,157.35,157.4,157.31,157.38,42075.0,133.0334,133.0757,132.9996,133.0588,42075.0
2017-12-27 15:55:00,157.4,157.54,157.37,157.5,97411.0,133.0757,133.194,133.0503,133.1602,97411.0
2017-12-28 09:30:00,157.94,158.14,157.87,158.02,172896.0,133.5322,133.7013,133.473,133.5999,172896.0
2017-12-28 09:35:00,158.02,158.29,157.92,158.23,103281.0,133.5999,133.8281,133.5153,133.7774,103281.0
2017-12-28 09:40:00,158.23,158.42,158.14,158.2,84572.0,133.7774,133.938,133.7013,133.752,84572.0
2017-12-28 09:45:00,158.24,158.29,158.13,158.21,67517.0,133.7859,133.8281,133.6929,133.7605,67517.0
2017-12-28 09:50:00,158.19,158.23,157.95,158.02,116426.0,133.7436,133.7774,133.5407,133.5999,116426.0
2017-12-28 09:55:00,158.02,158.1,157.77,157.85,65846.0,133.5999,133.6675,133.3885,133.4561,65846.0
2017-12-28 10:00:00,157.85,157.85,157.6,157.62,45184.0,133.4561,133.4561,133.2448,133.2617,45184.0
2017-12-28 10:05:00,157.61,157.74,157.58,157.74,36776.0,133.2532,133.3631,133.2279,133.3631,36776.0
2017-12-28 10:10:00,157.74,157.78,157.65,157.65,40739.0,133.3631,133.3969,133.287,133.287,40739.0
2017-12-28 10:15:00,157.66,157.75,157.65,157.72,38237.0,133.2955,133.3716,133.287,133.3462,38237.0
2017-12-28 10:20:00,157.7,157.73,157.35,157.47,74435.0,133.3293,133.3547,133.0334,133.1349,74435.0
2017-12-28 10:25:00,157.49,157.52,157.36,157.39,42483.0,133.1518,133.1771,133.0419,133.0672,42483.0
2017-12-28 10:30:00,157.36,157.36,157.25,157.33,49076.0,133.0419,133.0419,132.9489,133.0165,49076.0
2017-12-28 10:35:00,157.31,157.33,157.23,157.32,40689.0,132.9996,133.0165,132.9319,133.008,40689.0
2017-12-28 10:40:00,157.33,157.87,157.32,157.87,63362.0,133.0165,133.473,133.008,133.473,63362.0
2017-12-28 10:45:00,157.84,158.12,157.82,158.05,55226.0,133.4477,133.6844,133.4308,133.6252,55226.0
2017-12-28 10:50:00,158.06,158.07,157.88,157.92,25676.0,133.6337,133.6421,133.4815,133.5153,25676.0
2017-12-28 10:55:00,157.92,158.02,157.9,157.91,70055.0,133.5153,133.5999,133.4984,133.5069,70055.0
2017-12-28 11:00:00,157.93,158.04,157.88,158.02,54441.0,133.5238,133.6168,133.4815,133.5999,54441.0
2017-12-28 11:05:00,158.04,158.2,158.01,158.1,44037.0,133.6168,133.752,133.5914,133.6675,44037.0
2017-12-28 11:10:00,158.1,158.13,158.06,158.07,32153.0,133.6675,133.6929,133.6337,133.6421,32153.0
2017-12-28 11:15:00,158.07,158.07,157.8,157.85,39591.0,133.6421,133.6421,133.4139,133.4561,39591.0
2017-12-28 11:20:00,157.84,157.86,157.73,157.77,45424.0,133.4477,133.4646,133.3547,133.3885,45424.0
2017-12-28 11:25:00,157.77,157.77,157.7,157.74,22567.0,133.3885,133.3885,133.3293,133.3631,22567.0
2017-12-28 11:30:00,157.75,157.77,157.7,157.73,23775.0,133.3716,133.3885,133.3293,133.3547,23775.0
2017-12-28 11:35:00,157.74,157.77,157.72,157.76,27968.0,133.3631,133.3885,133.3462,133.38,27968.0
2017-12-28 11:40:00,157.77,158.14,157.75,158.12,33479.0,133.3885,133.7013,133.3716,133.6844,33479.0
2017-12-28 11:45:00,158.1,158.21,158.1,158.15,22733.0,133.6675,133.7605,133.6675,133.7098,22733.0
2017-12-28 11:50:00,158.14,158.15,157.98,158.02,23675.0,133.7013,133.7098,133.566,133.5999,23675.0
2017-12-28 11:55:00,158.01,158.03,157.89,157.91,18981.0,133.5914,133.6083,133.4899,133.5069,18981.0
2017-12-28 12:00:00,157.9,157.92,157.81,157.82,21900.0,133.4984,133.5153,133.4223,133.4308,21900.0
2017-12-28 12:05:00,157.81,157.87,157.76,157.79,25709.0,133.4223,133.473,133.38,133.4054,25709.0
2017-12-28 12:10:00,157.79,157.79,157.7,157.74,29047.0,133.4054,133.4054,133.3293,133.3631,29047.0
2017-12-28 12:15:00,157.73,157.94,157.72,157.74,34935.0,133.3547,133.5322,133.3462,133.3631,34935.0
2017-12-28 12:20:00,157.73,157.97,157.73,157.93,21516.0,133.3547,133.5576,133.3547,133.5238,21516.0
2017-12-28 12:25:00,157.95,157.96,157.66,157.74,30346.0,133.5407,133.5491,133.2955,133.3631,30346.0
2017-12-28 12:30:00,157.73,157.77,157.6,157.64,30215.0,133.3547,133.3885,133.2448,133.2786,30215.0
2017-12-28 12:35:00,157.63,157.65,157.6,157.6,30995.0,133.2701,133.287,133.2448,133.2448,30995.0
2017-12-28 12:40:00,157.64,157.77,157.61,157.76,17383.0,133.2786,133.3885,133.2532,133.38,17383.0
2017-12-28 12:45:00,157.77,157.83,157.64,157.68,34015.0,133.3885,133.4392,133.2786,133.3124,34015.0
2017-12-28 12:50:00,157.68,157.72,157.61,157.63,28302.0,133.3124,133.3462,133.2532,133.2701,28302.0
2017-12-28 12:55:00,157.63,157.66,157.62,157.66,16191.0,133.2701,133.2955,133.2617,133.2955,16191.0
2017-12-28 13:00:00,157.64,157.92,157.64,157.87,14419.0,133.2786,133.5153,133.2786,133.473,14419.0
2017-12-28 13:05:00,157.88,157.93,157.73,157.73,20219.0,133.4815,133.5238,133.3547,133.3547,20219.0
2017-12-28 13:10:00,157.72,157.79,157.67,157.75,22567.0,133.3462,133.4054,133.3039,133.3716,22567.0
2017-12-28 13:15:00,157.78,157.91,157.75,157.84,21416.0,133.3969,133.5069,133.3716,133.4477,21416.0
2017-12-28 13:20:00,157.84,157.85,157.69,157.78,29178.0,133.4477,133.4561,133.3209,133.3969,29178.0
2017-12-28 13:25:00,157.77,157.84,157.76,157.84,13641.0,133.3885,133.4477,133.38,133.4477,13641.0
2017-12-28 13:30:00,157.85,157.95,157.78,157.83,25419.0,133.4561,133.5407,133.3969,133.4392,25419.0
2017-12-28 13:35:00,157.84,157.86,157.76,157.84,31547.0,133.4477,133.4646,133.38,133.4477,31547.0
2017-12-28 13:40:00,157.84,158.07,157.81,158.06,25960.0,133.4477,133.6421,133.4223,133.6337,25960.0
2017-12-28 13:45:00,158.09,158.15,157.89,157.9,33295.0,133.659,133.7098,133.4899,133.4984,33295.0
2017-12-28 13:50:00,157.91,158.07,157.9,157.9,19346.0,133.5069,133.6421,133.4984,133.4984,19346.0
2017-12-28 13:55:00,157.94,158.09,157.9,157.96,45092.0,133.5322,133.659,133.4984,133.5491,45092.0
2017-12-28 14:00:00,157.98,158.04,157.96,158.02,15865.0,133.566,133.6168,133.5491,133.5999,15865.0
2017-12-28 14:05:00,158.03,158.22,158.03,158.22,22197.0,133.6083,133.7689,133.6083,133.7689,22197.0
2017-12-28 14:10:00,158.2,158.41,158.2,158.29,40462.0,133.752,133.9296,133.752,133.8281,40462.0
2017-12-28 14:15:00,158.29,158.34,158.2,158.32,31599.0,133.8281,133.8704,133.752,133.8535,31599.0
2017-12-28 14:20:00,158.34,158.4,158.32,158.36,24299.0,133.8704,133.9211,133.8535,133.8873,24299.0
2017-12-28 14:25:00,158.36,158.38,158.21,158.3,39989.0,133.8873,133.9042,133.7605,133.8366,39989.0
2017-12-28 14:30:00,158.3,158.31,158.19,158.19,18285.0,133.8366,133.845,133.7436,133.7436,18285.0
2017-12-28 14:35:00,158.21,158.34,158.21,158.26,21240.0,133.7605,133.8704,133.7605,133.8028,21240.0
2017-12-28 14:40:00,158.27,158.48,158.24,158.3,47001.0,133.8112,133.9888,133.7859,133.8366,47001.0
2017-12-28 14:45:00,158.29,158.37,158.29,158.3,16275.0,133.8281,133.8958,133.8281,133.8366,16275.0
2017-12-28 14:50:00,158.29,158.45,158.29,158.45,28445.0,133.8281,133.9634,133.8281,133.9634,28445.0
2017-12-28 14:55:00,158.46,158.48,158.25,158.33,51788.0,133.9719,133.9888,133.7943,133.8619,51788.0
2017-12-28 15:00:00,158.3,158.33,158.18,158.29,23578.0,133.8366,133.8619,133.7351,133.8281,23578.0
2017-12-28 15:05:00,158.3,158.32,158.18,158.23,30317.0,133.8366,133.8535,133.7351,133.7774,30317.0
2017-12-28 15:10:00,158.23,158.28,158.18,158.2,26567.0,133.7774,133.8197,133.7351,133.752,26567.0
2017-12-28 15:15:00,158.22,158.3,158.14,158.3,40179.0,133.7689,133.8366,133.7013,133.8366,40179.0
2017-12-28 15:20:00,158.29,158.39,158.16,158.34,38662.0,133.8281,133.9127,133.7182,133.8704,38662.0
2017-12-28 15:25:00,158.36,158.36,158.2,158.27,57282.0,133.8873,133.8873,133.752,133.8112,57282.0
2017-12-28 15:30:00,158.27,158.46,158.21,158.45,48570.0,133.8112,133.9719,133.7605,133.9634,48570.0
2017-12-28 15:35:00,158.45,158.49,158.37,158.46,63079.0,133.9634,133.9972,133.8958,133.9719,63079.0
2017-12-28 15:40:00,158.45,158.5,158.37,158.45,61940.0,133.9634,134.0057,133.8958,133.9634,61940.0
2017-12-28 15:45:00,158.47,158.59,158.46,158.58,80114.0,133.9803,134.0818,133.9719,134.0733,80114.0
2017-12-28 15:50:00,158.58,158.61,158.54,158.55,82136.0,134.0733,134.0987,134.0395,134.048,82136.0
2017-12-28 15:55:00,158.54,158.65,158.41,158.45,176656.0,134.0395,134.1325,133.9296,133.9634,176656.0
2017-12-29 09:30:00,158.17,158.4,157.64,158.31,178372.0,133.7267,133.9211,133.2786,133.845,178372.0
2017-12-29 09:35:00,158.38,158.38,157.88,158.19,40415.0,133.9042,133.9042,133.4815,133.7436,40415.0
2017-12-29 09:40:00,158.19,158.26,157.79,158.05,36404.0,133.7436,133.8028,133.4054,133.6252,36404.0
2017-12-29 09:45:00,158.07,158.13,157.93,157.98,25009.0,133.6421,133.6929,133.5238,133.566,25009.0
2017-12-29 09:50:00,158.02,158.16,157.94,157.94,23067.0,133.5999,133.7182,133.5322,133.5322,23067.0
2017-12-29 09:55:00,157.96,157.99,157.71,157.84,29622.0,133.5491,133.5745,133.3378,133.4477,29622.0
2017-12-29 10:00:00,157.8,157.84,157.51,157.61,38463.0,133.4139,133.4477,133.1687,133.2532,38463.0
2017-12-29 10:05:00,157.6,157.7,157.52,157.55,31554.0,133.2448,133.3293,133.1771,133.2025,31554.0
2017-12-29 10:10:00,157.55,157.71,157.54,157.69,17934.0,133.2025,133.3378,133.194,133.3209,17934.0
2017-12-29 10:15:00,157.71,157.82,157.62,157.8,18791.0,133.3378,133.4308,133.2617,133.4139,18791.0
2017-12-29 10:20:00,157.8,157.8,157.64,157.76,24007.0,133.4139,133.4139,133.2786,133.38,24007.0
2017-12-29 10:25:00,157.78,157.94,157.78,157.91,12299.0,133.3969,133.5322,133.3969,133.5069,12299.0
2017-12-29 10:30:00,157.9,157.97,157.86,157.93,15902.0,133.4984,133.5576,133.4646,133.5238,15902.0
2017-12-29 10:35:00,157.94,157.94,157.71,157.77,19761.0,133.5322,133.5322,133.3378,133.3885,19761.0
2017-12-29 10:40:00,157.77,157.82,157.65,157.76,29688.0,133.3885,133.4308,133.287,133.38,29688.0
2017-12-29 10:45:00,157.76,157.85,157.72,157.74,12499.0,133.38,133.4561,133.3462,133.3631,12499.0
2017-12-29 10:50:00,157.74,157.83,157.7,157.81,18733.0,133.3631,133.4392,133.3293,133.4223,18733.0
2017-12-29 10:55:00,157.8,157.89,157.72,157.75,34249.0,133.4139,133.4899,133.3462,133.3716,34249.0
2017-12-29 11:00:00,157.75,157.86,157.69,157.83,31801.0,133.3716,133.4646,133.3209,133.4392,31801.0
2017-12-29 11:05:00,157.84,157.97,157.82,157.9,15550.0,133.4477,133.5576,133.4308,133.4984,15550.0
2017-12-29 11:10:00,157.86,157.89,157.79,157.89,14333.0,133.4646,133.4899,133.4054,133.4899,14333.0
2017-12-29 11:15:00,157.87,157.93,157.86,157.91,11519.0,133.473,133.5238,133.4646,133.5069,11519.0
2017-12-29 11:20:00,157.92,158.05,157.91,157.97,40384.0,133.5153,133.6252,133.5069,133.5576,40384.0
2017-12-29 11:25:00,157.96,158.07,157.95,157.97,21343.0,133.5491,133.6421,133.5407,133.5576,21343.0
2017-12-29 11:30:00,157.98,158.07,157.93,157.93,16501.0,133.566,133.6421,133.5238,133.5238,16501.0
2017-12-29 11:35:00,157.94,157.97,157.83,157.85,15871.0,133.5322,133.5576,133.4392,133.4561,15871.0
2017-12-29 11:40:00,157.85,157.98,157.83,157.97,13876.0,133.4561,133.566,133.4392,133.5576,13876.0
2017-12-29 11:45:00,157.97,157.99,157.93,157.99,13870.0,133.5576,133.5745,133.5238,133.5745,13870.0
2017-12-29 11:50:00,158.0,158.11,158.0,158.06,48516.0,133.5829,133.6759,133.5829,133.6337,48516.0
2017-12-29 11:55:00,158.06,158.11,158.04,158.09,16299.0,133.6337,133.6759,133.6168,133.659,16299.0
2017-12-29 12:00:00,158.13,158.16,158.01,158.01,17632.0,133.6929,133.7182,133.5914,133.5914,17632.0
2017-12-29 12:05:00,158.0,158.03,157.94,157.94,7690.0,133.5829,133.6083,133.5322,133.5322,7690.0
2017-12-29 12:10:00,157.95,158.02,157.94,157.99,9867.0,133.5407,133.5999,133.5322,133.5745,9867.0
2017-12-29 12:15:00,157.99,158.08,157.98,158.08,16150.0,133.5745,133.6506,133.566,133.6506,16150.0
2017-12-29 12:20:00,158.09,158.17,158.09,158.12,11173.0,133.659,133.7267,133.659,133.6844,11173.0
2017-12-29 12:25:00,158.12,158.12,158.06,158.06,18617.0,133.6844,133.6844,133.6337,133.6337,18617.0
2017-12-29 12:30:00,158.07,158.21,158.06,158.19,25746.0,133.6421,133.7605,133.6337,133.7436,25746.0
2017-12-29 12:35:00,158.22,158.36,158.22,158.27,19585.0,133.7689,133.8873,133.7689,133.8112,19585.0
2017-12-29 12:40:00,158.28,158.29,158.06,158.17,45102.0,133.8197,133.8281,133.6337,133.7267,45102.0
2017-12-29 12:45:00,158.19,158.22,158.14,158.15,12395.0,133.7436,133.7689,133.7013,133.7098,12395.0
2017-12-29 12:50:00,158.13,158.15,158.04,158.04,11780.0,133.6929,133.7098,133.6168,133.6168,11780.0
2017-12-29 12:55:00,158.05,158.15,158.03,158.13,8212.0,133.6252,133.7098,133.6083,133.6929,8212.0
2017-12-29 13:00:00,158.13,158.16,158.05,158.09,9160.0,133.6929,133.7182,133.6252,133.659,9160.0
2017-12-29 13:05:00,158.09,158.28,158.09,158.26,14305.0,133.659,133.8197,133.659,133.8028,14305.0
2017-12-29 13:10:00,158.25,158.33,158.25,158.31,10346.0,133.7943,133.8619,133.7943,133.845,10346.0
2017-12-29 13:15:00,158.3,158.42,158.29,158.39,16046.0,133.8366,133.938,133.8281,133.9127,16046.0
2017-12-29 13:20:00,158.41,158.5,158.38,158.47,10854.0,133.9296,134.0057,133.9042,133.9803,10854.0
2017-12-29 13:25:00,158.46,158.48,158.39,158.4,16211.0,133.9719,133.9888,133.9127,133.9211,16211.0
2017-12-29 13:30:00,158.39,158.39,158.28,158.33,10755.0,133.9127,133.9127,133.8197,133.8619,10755.0
2017-12-29 13:35:00,158.33,158.33,158.2,158.23,4881.0,133.8619,133.8619,133.752,133.7774,4881.0
2017-12-29 13:40:00,158.24,158.34,158.24,158.32,16162.0,133.7859,133.8704,133.7859,133.8535,16162.0
2017-12-29 13:45:00,158.3,158.32,158.22,158.31,17202.0,133.8366,133.8535,133.7689,133.845,17202.0
2017-12-29 13:50:00,158.31,158.37,158.23,158.23,13012.0,133.845,133.8958,133.7774,133.7774,13012.0
2017-12-29 13:55:00,158.18,158.19,158.1,158.18,11097.0,133.7351,133.7436,133.6675,133.7351,11097.0
2017-12-29 14:00:00,158.18,158.26,158.17,158.25,7818.0,133.7351,133.8028,133.7267,133.7943,7818.0
2017-12-29 14:05:00,158.26,158.26,158.2,158.23,11691.0,133.8028,133.8028,133.752,133.7774,11691.0
2017-12-29 14:10:00,158.24,158.31,158.24,158.31,11798.0,133.7859,133.845,133.7859,133.845,11798.0
2017-12-29 14:15:00,158.31,158.35,158.3,158.32,9335.0,133.845,133.8789,133.8366,133.8535,9335.0
2017-12-29 14:20:00,158.32,158.36,158.27,158.3,10771.0,133.8535,133.8873,133.8112,133.8366,10771.0
2017-12-29 14:25:00,158.3,158.3,158.25,158.27,6362.0,133.8366,133.8366,133.7943,133.8112,6362.0
2017-12-29 14:30:00,158.28,158.34,158.27,158.27,8998.0,133.8197,133.8704,133.8112,133.8112,8998.0
2017-12-29 14:35:00,158.27,158.29,158.18,158.25,10243.0,133.8112,133.8281,133.7351,133.7943,10243.0
2017-12-29 14:40:00,158.26,158.37,158.25,158.36,16566.0,133.8028,133.8958,133.7943,133.8873,16566.0
2017-12-29 14:45:00,158.36,158.42,158.34,158.35,13639.0,133.8873,133.938,133.8704,133.8789,13639.0
2017-12-29 14:50:00,158.34,158.35,158.27,158.3,10716.0,133.8704,133.8789,133.8112,133.8366,10716.0
2017-12-29 14:55:00,158.31,158.32,158.25,158.27,7217.0,133.845,133.8535,133.7943,133.8112,7217.0
2017-12-29 15:00:00,158.27,158.3,158.26,158.29,12039.0,133.8112,133.8366,133.8028,133.8281,12039.0
2017-12-29 15:05:00,158.3,158.39,158.3,158.36,14817.0,133.8366,133.9127,133.8366,133.8873,14817.0
2017-12-29 15:10:00,158.38,158.39,158.29,158.31,10568.0,133.9042,133.9127,133.8281,133.845,10568.0
2017-12-29 15:15:00,158.34,158.34,158.24,158.26,31710.0,133.8704,133.8704,133.7859,133.8028,31710.0
2017-12-29 15:20:00,158.26,158.39,158.22,158.39,20350.0,133.8028,133.9127,133.7689,133.9127,20350.0
2017-12-29 15:25:00,158.39,158.43,158.35,158.43,15506.0,133.9127,133.9465,133.8789,133.9465,15506.0
2017-12-29 15:30:00,158.39,158.4,158.26,158.26,23904.0,133.9127,133.9211,133.8028,133.8028,23904.0
2017-12-29 15:35:00,158.25,158.3,158.14,158.15,28868.0,133.7943,133.8366,133.7013,133.7098,28868.0
2017-12-29 15:40:00,158.13,158.14,158.02,158.05,33718.0,133.6929,133.7013,133.5999,133.6252,33718.0
2017-12-29 15:45:00,158.04,158.17,157.99,158.05,41270.0,133.6168,133.7267,133.5745,133.6252,41270.0
2017-12-29 15:50:00,158.04,158.05,157.85,157.88,62779.0,133.6168,133.6252,133.4561,133.4815,62779.0
2017-12-29 15:55:00,157.9,157.93,157.57,157.63,188163.0,133.4984,133.5238,133.2194,133.2701,188163.0
2018-01-02 09:30:00,158.3,159.04,158.19,158.9,205189.0,133.8366,134.4622,133.7436,134.3439,205189.0
2018-01-02 09:35:00,159.0,159.39,158.61,158.83,135587.0,134.4284,134.7581,134.0987,134.2847,135587.0
2018-01-02 09:40:00,158.88,159.0,158.46,158.46,81918.0,134.327,134.4284,133.9719,133.9719,81918.0
2018-01-02 09:45:00,158.53,158.55,157.85,158.02,127840.0,134.031,134.048,133.4561,133.5999,127840.0
2018-01-02 09:50:00,158.02,158.44,157.95,158.38,53635.0,133.5999,133.955,133.5407,133.9042,53635.0
2018-01-02 09:55:00,158.35,158.61,158.11,158.56,73815.0,133.8789,134.0987,133.6759,134.0564,73815.0
2018-01-02 10:00:00,158.59,158.83,158.33,158.42,44168.0,134.0818,134.2847,133.8619,133.938,44168.0
2018-01-02 10:05:00,158.49,158.72,158.4,158.57,38898.0,133.9972,134.1917,133.9211,134.0649,38898.0
2018-01-02 10:10:00,158.58,158.68,158.46,158.53,32293.0,134.0733,134.1579,133.9719,134.031,32293.0
2018-01-02 10:15:00,158.5,158.66,158.38,158.56,51627.0,134.0057,134.141,133.9042,134.0564,51627.0
2018-01-02 10:20:00,158.56,158.63,158.17,158.25,72682.0,134.0564,134.1156,133.7267,133.7943,72682.0
2018-01-02 10:25:00,158.21,158.31,158.04,158.14,19442.0,133.7605,133.845,133.6168,133.7013,19442.0
2018-01-02 10:30:00,158.1,158.14,157.87,157.94,32339.0,133.6675,133.7013,133.473,133.5322,32339.0
2018-01-02 10:35:00,157.94,157.98,157.14,157.15,101566.0,133.5322,133.566,132.8559,132.8643,101566.0
2018-01-02 10:40:00,157.13,157.13,156.63,156.97,97651.0,132.8474,132.8474,132.4247,132.7121,97651.0
2018-01-02 10:45:00,157.0,157.24,156.88,156.96,45920.0,132.7375,132.9404,132.636,132.7037,45920.0
2018-01-02 10:50:00,156.94,157.17,156.91,156.95,47290.0,132.6868,132.8812,132.6614,132.6952,47290.0
2018-01-02 10:55:00,156.95,157.11,156.64,156.85,54625.0,132.6952,132.8305,132.4331,132.6107,54625.0
2018-01-02 11:00:00,156.85,157.24,156.85,157.23,28771.0,132.6107,132.9404,132.6107,132.9319,28771.0
2018-01-02 11:05:00,157.22,157.23,157.0,157.02,25799.0,132.9235,132.9319,132.7375,132.7544,25799.0
2018-01-02 11:10:00,157.0,157.01,156.73,156.73,33895.0,132.7375,132.7459,132.5092,132.5092,33895.0
2018-01-02 11:15:00,156.74,156.9,156.73,156.79,58006.0,132.5177,132.6529,132.5092,132.5599,58006.0
2018-01-02 11:20:00,156.77,156.81,156.61,156.81,30049.0,132.543,132.5768,132.4078,132.5768,30049.0
2018-01-02 11:25:00,156.82,157.02,156.69,156.85,47853.0,132.5853,132.7544,132.4754,132.6107,47853.0
2018-01-02 11:30:00,156.85,156.88,156.67,156.75,36479.0,132.6107,132.636,132.4585,132.5261,36479.0
2018-01-02 11:35:00,156.76,156.78,156.56,156.61,83710.0,132.5346,132.5515,132.3655,132.4078,83710.0
2018-01-02 11:40:00,156.6,156.98,156.6,156.89,33446.0,132.3993,132.7206,132.3993,132.6445,33446.0
2018-01-02 11:45:00,156.88,156.88,156.63,156.63,28648.0,132.636,132.636,132.4247,132.4247,28648.0
2018-01-02 11:50:00,156.64,156.74,156.56,156.62,43528.0,132.4331,132.5177,132.3655,132.4162,43528.0
2018-01-02 11:55:00,156.62,156.72,156.55,156.65,33731.0,132.4162,132.5008,132.357,132.4416,33731.0
2018-01-02 12:00:00,156.7,156.8,156.62,156.62,25268.0,132.4838,132.5684,132.4162,132.4162,25268.0
2018-01-02 12:05:00,156.62,156.73,156.48,156.58,39329.0,132.4162,132.5092,132.2978,132.3824,39329.0
2018-01-02 12:10:00,156.57,156.58,156.46,156.47,21102.0,132.3739,132.3824,132.2809,132.2894,21102.0
2018-01-02 12:15:00,156.45,156.6,156.42,156.59,32508.0,132.2725,132.3993,132.2471,132.3908,32508.0
2018-01-02 12:20:00,156.59,156.76,156.58,156.62,21860.0,132.3908,132.5346,132.3824,132.4162,21860.0
2018-01-02 12:25:00,156.62,156.66,156.5,156.57,31319.0,132.4162,132.45,132.3148,132.3739,31319.0
2018-01-02 12:30:00,156.57,156.67,156.52,156.54,20224.0,132.3739,132.4585,132.3317,132.3486,20224.0
2018-01-02 12:35:00,156.54,156.58,156.46,156.53,25022.0,132.3486,132.3824,132.2809,132.3401,25022.0
2018-01-02 12:40:00,156.53,156.54,156.31,156.34,36512.0,132.3401,132.3486,132.1541,132.1795,36512.0
2018-01-02 12:45:00,156.31,156.48,156.27,156.45,30640.0,132.1541,132.2978,132.1203,132.2725,30640.0
2018-01-02 12:50:00,156.45,156.76,156.44,156.73,43568.0,132.2725,132.5346,132.264,132.5092,43568.0
2018-01-02 12:55:00,156.76,156.77,156.59,156.63,20165.0,132.5346,132.543,132.3908,132.4247,20165.0
2018-01-02 13:00:00,156.64,156.78,156.62,156.71,27009.0,132.4331,132.5515,132.4162,132.4923,27009.0
2018-01-02 13:05:00,156.71,156.73,156.66,156.73,11804.0,132.4923,132.5092,132.45,132.5092,11804.0
2018-01-02 13:10:00,156.74,156.74,156.5,156.51,25281.0,132.5177,132.5177,132.3148,132.3232,25281.0
2018-01-02 13:15:00,156.52,156.69,156.51,156.64,32441.0,132.3317,132.4754,132.3232,132.4331,32441.0
2018-01-02 13:20:00,156.65,156.65,156.52,156.56,32834.0,132.4416,132.4416,132.3317,132.3655,32834.0
2018-01-02 13:25:00,156.54,156.55,156.44,156.45,27778.0,132.3486,132.357,132.264,132.2725,27778.0
2018-01-02 13:30:00,156.45,156.45,156.37,156.44,18578.0,132.2725,132.2725,132.2048,132.264,18578.0
2018-01-02 13:35:00,156.46,156.47,156.22,156.27,41532.0,132.2809,132.2894,132.078,132.1203,41532.0
2018-01-02 13:40:00,156.26,156.27,156.13,156.19,47179.0,132.1118,132.1203,132.0019,132.0527,47179.0
2018-01-02 13:45:00,156.19,156.21,156.09,156.1,31156.0,132.0527,132.0696,131.9681,131.9766,31156.0
2018-01-02 13:50:00,156.12,156.17,156.03,156.17,34726.0,131.9935,132.0358,131.9174,132.0358,34726.0
2018-01-02 13:55:00,156.19,156.45,156.18,156.42,44348.0,132.0527,132.2725,132.0442,132.2471,44348.0
2018-01-02 14:00:00,156.41,156.45,156.34,156.44,45319.0,132.2387,132.2725,132.1795,132.264,45319.0
2018-01-02 14:05:00,156.44,156.5,156.39,156.5,26793.0,132.264,132.3148,132.2218,132.3148,26793.0
2018-01-02 14:10:00,156.5,156.66,156.43,156.65,33269.0,132.3148,132.45,132.2556,132.4416,33269.0
2018-01-02 14:15:00,156.63,156.74,156.61,156.69,32073.0,132.4247,132.5177,132.4078,132.4754,32073.0
2018-01-02 14:20:00,156.7,156.72,156.62,156.63,17000.0,132.4838,132.5008,132.4162,132.4247,17000.0
2018-01-02 14:25:00,156.62,156.63,156.5,156.52,42211.0,132.4162,132.4247,132.3148,132.3317,42211.0
2018-01-02 14:30:00,156.52,156.65,156.47,156.55,43126.0,132.3317,132.4416,132.2894,132.357,43126.0
2018-01-02 14:35:00,156.56,156.64,156.5,156.6,33983.0,132.3655,132.4331,132.3148,132.3993,33983.0
2018-01-02 14:40:00,156.61,156.74,156.61,156.72,38564.0,132.4078,132.5177,132.4078,132.5008,38564.0
2018-01-02 14:45:00,156.71,156.73,156.64,156.66,27646.0,132.4923,132.5092,132.4331,132.45,27646.0
2018-01-02 14:50:00,156.66,156.81,156.65,156.77,32183.0,132.45,132.5768,132.4416,132.543,32183.0
2018-01-02 14:55:00,156.77,156.79,156.66,156.78,39227.0,132.543,132.5599,132.45,132.5515,39227.0
2018-01-02 15:00:00,156.77,156.77,156.53,156.53,32838.0,132.543,132.543,132.3401,132.3401,32838.0
2018-01-02 15:05:00,156.53,156.63,156.47,156.52,56359.0,132.3401,132.4247,132.2894,132.3317,56359.0
2018-01-02 15:10:00,156.52,156.6,156.49,156.53,43518.0,132.3317,132.3993,132.3063,132.3401,43518.0
2018-01-02 15:15:00,156.53,156.64,156.5,156.57,22213.0,132.3401,132.4331,132.3148,132.3739,22213.0
2018-01-02 15:20:00,156.57,156.58,156.4,156.57,43467.0,132.3739,132.3824,132.2302,132.3739,43467.0
2018-01-02 15:25:00,156.58,156.58,156.48,156.51,28382.0,132.3824,132.3824,132.2978,132.3232,28382.0
2018-01-02 15:30:00,156.52,156.55,156.37,156.38,38159.0,132.3317,132.357,132.2048,132.2133,38159.0
2018-01-02 15:35:00,156.37,156.44,156.31,156.43,53838.0,132.2048,132.264,132.1541,132.2556,53838.0
2018-01-02 15:40:00,156.44,156.49,156.39,156.45,47988.0,132.264,132.3063,132.2218,132.2725,47988.0
2018-01-02 15:45:00,156.45,156.68,156.44,156.67,83914.0,132.2725,132.4669,132.264,132.4585,83914.0
2018-01-02 15:50:00,156.67,156.94,156.66,156.81,114745.0,132.4585,132.6868,132.45,132.5768,114745.0
2018-01-02 15:55:00,156.8,157.07,156.78,157.02,197067.0,132.5684,132.7967,132.5515,132.7544,197067.0
2018-01-03 09:30:00,157.04,157.4,156.88,157.02,150995.0,132.7713,133.0757,132.636,132.7544,150995.0
2018-01-03 09:35:00,157.07,157.13,156.76,157.08,53980.0,132.7967,132.8474,132.5346,132.8051,53980.0
2018-01-03 09:40:00,157.1,157.17,156.86,157.0,51928.0,132.822,132.8812,132.6191,132.7375,51928.0
2018-01-03 09:45:00,156.99,157.04,156.72,156.84,50341.0,132.729,132.7713,132.5008,132.6022,50341.0
2018-01-03 09:50:00,156.87,157.11,156.86,156.96,42805.0,132.6276,132.8305,132.6191,132.7037,42805.0
2018-01-03 09:55:00,156.98,157.02,156.78,156.78,27747.0,132.7206,132.7544,132.5515,132.5515,27747.0
2018-01-03 10:00:00,156.82,157.1,156.72,156.94,61225.0,132.5853,132.822,132.5008,132.6868,61225.0
2018-01-03 10:05:00,156.97,157.01,156.54,156.58,54022.0,132.7121,132.7459,132.3486,132.3824,54022.0
2018-01-03 10:10:00,156.57,156.68,156.19,156.54,65078.0,132.3739,132.4669,132.0527,132.3486,65078.0
2018-01-03 10:15:00,156.57,156.81,156.57,156.74,33031.0,132.3739,132.5768,132.3739,132.5177,33031.0
2018-01-03 10:20:00,156.72,156.75,156.37,156.46,57328.0,132.5008,132.5261,132.2048,132.2809,57328.0
2018-01-03 10:25:00,156.46,156.46,156.14,156.31,52826.0,132.2809,132.2809,132.0104,132.1541,52826.0
2018-01-03 10:30:00,156.32,156.46,156.31,156.4,40955.0,132.1626,132.2809,132.1541,132.2302,40955.0
2018-01-03 10:35:00,156.4,156.44,156.32,156.38,51555.0,132.2302,132.264,132.1626,132.2133,51555.0
2018-01-03 10:40:00,156.37,156.4,156.14,156.16,60462.0,132.2048,132.2302,132.0104,132.0273,60462.0
2018-01-03 10:45:00,156.17,156.18,155.77,155.93,90902.0,132.0358,132.0442,131.6976,131.8328,90902.0
2018-01-03 10:50:00,155.95,156.23,155.93,156.06,63675.0,131.8498,132.0865,131.8328,131.9428,63675.0
2018-01-03 10:55:00,156.04,156.08,155.87,156.08,39754.0,131.9258,131.9597,131.7821,131.9597,39754.0
2018-01-03 11:00:00,156.09,156.29,156.08,156.28,43233.0,131.9681,132.1372,131.9597,132.1288,43233.0
2018-01-03 11:05:00,156.28,156.3,156.05,156.12,36003.0,132.1288,132.1457,131.9343,131.9935,36003.0
2018-01-03 11:10:00,156.14,156.3,156.06,156.22,33369.0,132.0104,132.1457,131.9428,132.078,33369.0
2018-01-03 11:15:00,156.21,156.27,156.14,156.21,32676.0,132.0696,132.1203,132.0104,132.0696,32676.0
2018-01-03 11:20:00,156.21,156.21,156.01,156.09,33943.0,132.0696,132.0696,131.9005,131.9681,33943.0
2018-01-03 11:25:00,156.08,156.21,156.06,156.19,22474.0,131.9597,132.0696,131.9428,132.0527,22474.0
2018-01-03 11:30:00,156.19,156.26,156.07,156.09,32840.0,132.0527,132.1118,131.9512,131.9681,32840.0
2018-01-03 11:35:00,156.11,156.13,155.99,155.99,39624.0,131.985,132.0019,131.8836,131.8836,39624.0
2018-01-03 11:40:00,155.97,155.97,155.8,155.89,46060.0,131.8667,131.8667,131.7229,131.799,46060.0
2018-01-03 11:45:00,155.88,155.91,155.67,155.76,38853.0,131.7906,131.8159,131.613,131.6891,38853.0
2018-01-03 11:50:00,155.76,155.76,155.4,155.62,57569.0,131.6891,131.6891,131.3847,131.5707,57569.0
2018-01-03 11:55:00,155.62,155.72,155.44,155.7,30828.0,131.5707,131.6553,131.4186,131.6384,30828.0
2018-01-03 12:00:00,155.71,155.9,155.7,155.87,23401.0,131.6468,131.8075,131.6384,131.7821,23401.0
2018-01-03 12:05:00,155.86,156.27,155.86,156.18,33975.0,131.7737,132.1203,131.7737,132.0442,33975.0
2018-01-03 12:10:00,156.23,156.3,156.0,156.3,34966.0,132.0865,132.1457,131.892,132.1457,34966.0
2018-01-03 12:15:00,156.27,156.5,156.27,156.47,15272.0,132.1203,132.3148,132.1203,132.2894,15272.0
2018-01-03 12:20:00,156.49,156.58,156.43,156.49,21499.0,132.3063,132.3824,132.2556,132.3063,21499.0
2018-01-03 12:25:00,156.49,156.53,156.22,156.22,28986.0,132.3063,132.3401,132.078,132.078,28986.0
2018-01-03 12:30:00,156.25,156.4,156.25,156.34,27190.0,132.1034,132.2302,132.1034,132.1795,27190.0
2018-01-03 12:35:00,156.36,156.56,156.36,156.46,35243.0,132.1964,132.3655,132.1964,132.2809,35243.0
2018-01-03 12:40:00,156.47,156.55,156.41,156.48,21896.0,132.2894,132.357,132.2387,132.2978,21896.0
2018-01-03 12:45:00,156.49,156.54,156.38,156.49,21695.0,132.3063,132.3486,132.2133,132.3063,21695.0
2018-01-03 12:50:00,156.49,156.55,156.46,156.46,23944.0,132.3063,132.357,132.2809,132.2809,23944.0
2018-01-03 12:55:00,156.47,156.57,156.42,156.57,14812.0,132.2894,132.3739,132.2471,132.3739,14812.0
2018-01-03 13:00:00,156.6,156.66,156.58,156.65,26823.0,132.3993,132.45,132.3824,132.4416,26823.0
2018-01-03 13:05:00,156.65,156.66,156.57,156.63,16801.0,132.4416,132.45,132.3739,132.4247,16801.0
2018-01-03 13:10:00,156.63,156.65,156.58,156.59,13716.0,132.4247,132.4416,132.3824,132.3908,13716.0
2018-01-03 13:15:00,156.59,156.63,156.55,156.55,12515.0,132.3908,132.4247,132.357,132.357,12515.0
2018-01-03 13:20:00,156.55,156.58,156.54,156.56,11464.0,132.357,132.3824,132.3486,132.3655,11464.0
2018-01-03 13:25:00,156.56,156.6,156.46,156.47,10548.0,132.3655,132.3993,132.2809,132.2894,10548.0
2018-01-03 13:30:00,156.47,156.56,156.46,156.54,12049.0,132.2894,132.3655,132.2809,132.3486,12049.0
2018-01-03 13:35:00,156.54,156.55,156.39,156.4,25239.0,132.3486,132.357,132.2218,132.2302,25239.0
2018-01-03 13:40:00,156.4,156.41,156.26,156.34,18584.0,132.2302,132.2387,132.1118,132.1795,18584.0
2018-01-03 13:45:00,156.32,156.38,156.26,156.26,18359.0,132.1626,132.2133,132.1118,132.1118,18359.0
2018-01-03 13:50:00,156.27,156.3,156.17,156.2,38253.0,132.1203,132.1457,132.0358,132.0611,38253.0
2018-01-03 13:55:00,156.24,156.31,156.17,156.31,16398.0,132.0949,132.1541,132.0358,132.1541,16398.0
2018-01-03 14:00:00,156.3,156.46,156.3,156.45,12443.0,132.1457,132.2809,132.1457,132.2725,12443.0
2018-01-03 14:05:00,156.45,156.91,156.44,156.89,57350.0,132.2725,132.6614,132.264,132.6445,57350.0
2018-01-03 14:10:00,156.9,157.06,156.88,156.89,43895.0,132.6529,132.7882,132.636,132.6445,43895.0
2018-01-03 14:15:00,156.93,157.03,156.67,157.01,56473.0,132.6783,132.7628,132.4585,132.7459,56473.0
2018-01-03 14:20:00,157.03,157.08,156.93,157.02,27987.0,132.7628,132.8051,132.6783,132.7544,27987.0
2018-01-03 14:25:00,157.03,157.03,156.87,156.94,22177.0,132.7628,132.7628,132.6276,132.6868,22177.0
2018-01-03 14:30:00,156.92,157.13,156.92,157.05,42098.0,132.6698,132.8474,132.6698,132.7798,42098.0
2018-01-03 14:35:00,157.05,157.14,157.01,157.07,29782.0,132.7798,132.8559,132.7459,132.7967,29782.0
2018-01-03 14:40:00,157.08,157.3,157.05,157.26,41134.0,132.8051,132.9911,132.7798,132.9573,41134.0
2018-01-03 14:45:00,157.26,157.31,157.08,157.16,33618.0,132.9573,132.9996,132.8051,132.8728,33618.0
2018-01-03 14:50:00,157.17,157.27,157.12,157.27,23311.0,132.8812,132.9658,132.8389,132.9658,23311.0
2018-01-03 14:55:00,157.27,157.39,157.27,157.39,26778.0,132.9658,133.0672,132.9658,133.0672,26778.0
2018-01-03 15:00:00,157.4,157.41,157.24,157.25,32722.0,133.0757,133.0841,132.9404,132.9489,32722.0
2018-01-03 15:05:00,157.24,157.31,157.17,157.31,28965.0,132.9404,132.9996,132.8812,132.9996,28965.0
2018-01-03 15:10:00,157.3,157.32,157.23,157.28,22952.0,132.9911,133.008,132.9319,132.9742,22952.0
2018-01-03 15:15:00,157.28,157.32,157.22,157.25,21324.0,132.9742,133.008,132.9235,132.9489,21324.0
2018-01-03 15:20:00,157.25,157.26,157.13,157.17,33227.0,132.9489,132.9573,132.8474,132.8812,33227.0
2018-01-03 15:25:00,157.18,157.23,157.16,157.22,35221.0,132.8897,132.9319,132.8728,132.9235,35221.0
2018-01-03 15:30:00,157.22,157.29,157.15,157.25,55898.0,132.9235,132.9827,132.8643,132.9489,55898.0
2018-01-03 15:35:00,157.26,157.49,157.26,157.47,66210.0,132.9573,133.1518,132.9573,133.1349,66210.0
2018-01-03 15:40:00,157.47,157.48,157.31,157.42,46310.0,133.1349,133.1433,132.9996,133.0926,46310.0
2018-01-03 15:45:00,157.43,157.45,157.23,157.23,47466.0,133.101,133.1179,132.9319,132.9319,47466.0
2018-01-03 15:50:00,157.25,157.45,157.22,157.33,62572.0,132.9489,133.1179,132.9235,133.0165,62572.0
2018-01-03 15:55:00,157.35,157.37,157.2,157.28,153745.0,133.0334,133.0503,132.9066,132.9742,153745.0
2018-01-04 09:30:00,157.89,158.68,157.76,158.55,170603.0,133.4899,134.1579,133.38,134.048,170603.0
2018-01-04 09:35:00,158.65,159.37,158.44,158.8,96636.0,134.1325,134.7412,133.955,134.2593,96636.0
2018-01-04 09:40:00,158.85,159.15,158.48,158.51,61011.0,134.3016,134.5552,133.9888,134.0141,61011.0
2018-01-04 09:45:00,158.6,158.89,158.52,158.87,53543.0,134.0902,134.3354,134.0226,134.3185,53543.0
2018-01-04 09:50:00,158.88,158.96,158.56,158.84,44775.0,134.327,134.3946,134.0564,134.2931,44775.0
2018-01-04 09:55:00,158.84,158.93,158.7,158.78,32728.0,134.2931,134.3692,134.1748,134.2424,32728.0
2018-01-04 10:00:00,158.81,158.83,158.53,158.69,28086.0,134.2678,134.2847,134.031,134.1663,28086.0
2018-01-04 10:05:00,158.72,158.74,158.14,158.18,51347.0,134.1917,134.2086,133.7013,133.7351,51347.0
2018-01-04 10:10:00,158.18,158.4,158.13,158.35,24292.0,133.7351,133.9211,133.6929,133.8789,24292.0
2018-01-04 10:15:00,158.35,158.41,158.1,158.16,29921.0,133.8789,133.9296,133.6675,133.7182,29921.0
2018-01-04 10:20:00,158.16,158.43,158.14,158.39,22577.0,133.7182,133.9465,133.7013,133.9127,22577.0
2018-01-04 10:25:00,158.39,158.5,158.25,158.45,25306.0,133.9127,134.0057,133.7943,133.9634,25306.0
2018-01-04 10:30:00,158.45,158.52,158.44,158.46,117057.0,133.9634,134.0226,133.955,133.9719,117057.0
2018-01-04 10:35:00,158.47,158.51,158.44,158.47,37603.0,133.9803,134.0141,133.955,133.9803,37603.0
2018-01-04 10:40:00,158.49,158.5,158.06,158.06,39800.0,133.9972,134.0057,133.6337,133.6337,39800.0
2018-01-04 10:45:00,158.05,158.19,158.02,158.1,35667.0,133.6252,133.7436,133.5999,133.6675,35667.0
2018-01-04 10:50:00,158.13,158.21,158.08,158.09,17342.0,133.6929,133.7605,133.6506,133.659,17342.0
2018-01-04 10:55:00,158.1,158.3,158.04,158.3,22991.0,133.6675,133.8366,133.6168,133.8366,22991.0
2018-01-04 11:00:00,158.3,158.5,158.27,158.47,32328.0,133.8366,134.0057,133.8112,133.9803,32328.0
2018-01-04 11:05:00,158.47,158.54,158.09,158.1,39949.0,133.9803,134.0395,133.659,133.6675,39949.0
2018-01-04 11:10:00,158.15,158.53,158.15,158.48,16812.0,133.7098,134.031,133.7098,133.9888,16812.0
2018-01-04 11:15:00,158.5,158.5,158.36,158.46,50846.0,134.0057,134.0057,133.8873,133.9719,50846.0
2018-01-04 11:20:00,158.43,158.52,158.41,158.45,20604.0,133.9465,134.0226,133.9296,133.9634,20604.0
2018-01-04 11:25:00,158.46,158.46,157.5,157.76,240687.0,133.9719,133.9719,133.1602,133.38,240687.0
2018-01-04 11:30:00,157.81,158.02,157.8,157.86,31410.0,133.4223,133.5999,133.4139,133.4646,31410.0
2018-01-04 11:35:00,157.81,157.81,157.64,157.73,38013.0,133.4223,133.4223,133.2786,133.3547,38013.0
2018-01-04 11:40:00,157.76,157.76,157.55,157.64,43502.0,133.38,133.38,133.2025,133.2786,43502.0
2018-01-04 11:45:00,157.62,157.63,157.09,157.15,90358.0,133.2617,133.2701,132.8136,132.8643,90358.0
2018-01-04 11:50:00,157.18,157.32,157.02,157.25,67329.0,132.8897,133.008,132.7544,132.9489,67329.0
2018-01-04 11:55:00,157.27,157.55,157.26,157.42,65044.0,132.9658,133.2025,132.9573,133.0926,65044.0
2018-01-04 12:00:00,157.45,157.66,157.3,157.64,59678.0,133.1179,133.2955,132.9911,133.2786,59678.0
2018-01-04 12:05:00,157.64,157.8,157.64,157.67,38079.0,133.2786,133.4139,133.2786,133.3039,38079.0
2018-01-04 12:10:00,157.66,157.89,157.62,157.89,38674.0,133.2955,133.4899,133.2617,133.4899,38674.0
2018-01-04 12:15:00,157.86,157.96,157.8,157.93,23398.0,133.4646,133.5491,133.4139,133.5238,23398.0
2018-01-04 12:20:00,157.94,158.0,157.81,157.83,18107.0,133.5322,133.5829,133.4223,133.4392,18107.0
2018-01-04 12:25:00,157.83,157.88,157.73,157.85,25611.0,133.4392,133.4815,133.3547,133.4561,25611.0
2018-01-04 12:30:00,157.86,157.86,157.75,157.81,19755.0,133.4646,133.4646,133.3716,133.4223,19755.0
2018-01-04 12:35:00,157.82,157.93,157.74,157.92,25333.0,133.4308,133.5238,133.3631,133.5153,25333.0
2018-01-04 12:40:00,157.92,158.07,157.89,158.04,28826.0,133.5153,133.6421,133.4899,133.6168,28826.0
2018-01-04 12:45:00,158.01,158.25,158.0,158.22,26641.0,133.5914,133.7943,133.5829,133.7689,26641.0
2018-01-04 12:50:00,158.22,158.36,158.17,158.35,25456.0,133.7689,133.8873,133.7267,133.8789,25456.0
2018-01-04 12:55:00,158.35,158.35,158.17,158.3,29515.0,133.8789,133.8789,133.7267,133.8366,29515.0
2018-01-04 13:00:00,158.3,158.34,158.24,158.27,18741.0,133.8366,133.8704,133.7859,133.8112,18741.0
2018-01-04 13:05:00,158.25,158.33,158.17,158.24,33776.0,133.7943,133.8619,133.7267,133.7859,33776.0
2018-01-04 13:10:00,158.25,158.26,158.06,158.06,15682.0,133.7943,133.8028,133.6337,133.6337,15682.0
2018-01-04 13:15:00,158.09,158.28,158.06,158.28,28405.0,133.659,133.8197,133.6337,133.8197,28405.0
2018-01-04 13:20:00,158.25,158.32,158.2,158.31,19417.0,133.7943,133.8535,133.752,133.845,19417.0
2018-01-04 13:25:00,158.32,158.45,158.28,158.43,29759.0,133.8535,133.9634,133.8197,133.9465,29759.0
2018-01-04 13:30:00,158.43,158.55,158.42,158.54,31954.0,133.9465,134.048,133.938,134.0395,31954.0
2018-01-04 13:35:00,158.54,158.65,158.54,158.59,30611.0,134.0395,134.1325,134.0395,134.0818,30611.0
2018-01-04 13:40:00,158.58,158.6,158.48,158.58,23357.0,134.0733,134.0902,133.9888,134.0733,23357.0
2018-01-04 13:45:00,158.57,158.65,158.55,158.6,44384.0,134.0649,134.1325,134.048,134.0902,44384.0
2018-01-04 13:50:00,158.6,158.67,158.6,158.65,24027.0,134.0902,134.1494,134.0902,134.1325,24027.0
2018-01-04 13:55:00,158.65,158.86,158.65,158.86,24431.0,134.1325,134.31,134.1325,134.31,24431.0
2018-01-04 14:00:00,158.86,158.94,158.83,158.91,25040.0,134.31,134.3777,134.2847,134.3523,25040.0
2018-01-04 14:05:00,158.91,158.99,158.87,158.88,24109.0,134.3523,134.42,134.3185,134.327,24109.0
2018-01-04 14:10:00,158.89,158.92,158.83,158.91,36096.0,134.3354,134.3608,134.2847,134.3523,36096.0
2018-01-04 14:15:00,158.9,158.99,158.9,158.95,27326.0,134.3439,134.42,134.3439,134.3861,27326.0
2018-01-04 14:20:00,158.95,158.98,158.94,158.98,24053.0,134.3861,134.4115,134.3777,134.4115,24053.0
2018-01-04 14:25:00,158.97,159.2,158.96,159.17,78001.0,134.403,134.5975,134.3946,134.5721,78001.0
2018-01-04 14:30:00,159.17,159.27,159.14,159.27,14693.0,134.5721,134.6567,134.5468,134.6567,14693.0
2018-01-04 14:35:00,159.27,159.28,159.14,159.17,35677.0,134.6567,134.6651,134.5468,134.5721,35677.0
2018-01-04 14:40:00,159.18,159.32,159.16,159.3,39322.0,134.5806,134.699,134.5637,134.682,39322.0
2018-01-04 14:45:00,159.29,159.31,159.27,159.3,13992.0,134.6736,134.6905,134.6567,134.682,13992.0
2018-01-04 14:50:00,159.28,159.41,159.24,159.4,54605.0,134.6651,134.775,134.6313,134.7666,54605.0
2018-01-04 14:55:00,159.41,159.49,159.4,159.48,32868.0,134.775,134.8427,134.7666,134.8342,32868.0
2018-01-04 15:00:00,159.47,159.57,159.34,159.39,55126.0,134.8258,134.9103,134.7159,134.7581,55126.0
2018-01-04 15:05:00,159.39,159.49,159.3,159.38,58747.0,134.7581,134.8427,134.682,134.7497,58747.0
2018-01-04 15:10:00,159.39,159.44,159.14,159.15,49582.0,134.7581,134.8004,134.5468,134.5552,49582.0
2018-01-04 15:15:00,159.14,159.24,159.07,159.12,36043.0,134.5468,134.6313,134.4876,134.5299,36043.0
2018-01-04 15:20:00,159.12,159.18,159.02,159.17,38754.0,134.5299,134.5806,134.4453,134.5721,38754.0
2018-01-04 15:25:00,159.17,159.28,159.09,159.15,30579.0,134.5721,134.6651,134.5045,134.5552,30579.0
2018-01-04 15:30:00,159.14,159.22,159.07,159.19,23200.0,134.5468,134.6144,134.4876,134.589,23200.0
2018-01-04 15:35:00,159.2,159.2,159.1,159.15,45309.0,134.5975,134.5975,134.513,134.5552,45309.0
2018-01-04 15:40:00,159.15,159.23,159.12,159.2,36758.0,134.5552,134.6229,134.5299,134.5975,36758.0
2018-01-04 15:45:00,159.21,159.47,159.11,159.42,76469.0,134.606,134.8258,134.5214,134.7835,76469.0
2018-01-04 15:50:00,159.41,159.48,159.28,159.48,78387.0,134.775,134.8342,134.6651,134.8342,78387.0
2018-01-04 15:55:00,159.48,159.58,159.39,159.43,175237.0,134.8342,134.9188,134.7581,134.792,175237.0
2018-01-05 09:30:00,160.26,160.59,159.98,160.33,190350.0,135.4937,135.7727,135.257,135.5529,190350.0
2018-01-05 09:35:00,160.28,160.32,159.82,160.24,57874.0,135.5106,135.5444,135.1217,135.4768,57874.0
2018-01-05 09:40:00,160.25,160.57,160.22,160.37,37071.0,135.4852,135.7558,135.4599,135.5867,37071.0
2018-01-05 09:45:00,160.38,160.67,160.38,160.64,52897.0,135.5951,135.8403,135.5951,135.815,52897.0
2018-01-05 09:50:00,160.66,160.67,160.35,160.37,39616.0,135.8319,135.8403,135.5698,135.5867,39616.0
2018-01-05 09:55:00,160.39,160.45,160.2,160.25,38634.0,135.6036,135.6543,135.443,135.4852,38634.0
2018-01-05 10:00:00,160.24,160.36,160.22,160.29,23137.0,135.4768,135.5782,135.4599,135.5191,23137.0
2018-01-05 10:05:00,160.31,160.31,159.9,160.02,48733.0,135.536,135.536,135.1893,135.2908,48733.0
2018-01-05 10:10:00,160.06,160.22,159.97,160.15,37783.0,135.3246,135.4599,135.2485,135.4007,37783.0
2018-01-05 10:15:00,160.16,160.22,159.96,159.97,44800.0,135.4091,135.4599,135.2401,135.2485,44800.0
2018-01-05 10:20:00,159.96,160.0,159.7,159.71,36145.0,135.2401,135.2739,135.0202,135.0287,36145.0
2018-01-05 10:25:00,159.7,159.82,159.64,159.68,30421.0,135.0202,135.1217,134.9695,135.0033,30421.0
2018-01-05 10:30:00,159.7,159.99,159.69,159.98,27397.0,135.0202,135.2654,135.0118,135.257,27397.0
2018-01-05 10:35:00,159.97,160.26,159.95,160.07,32124.0,135.2485,135.4937,135.2316,135.3331,32124.0
2018-01-05 10:40:00,160.07,160.08,159.99,160.05,24140.0,135.3331,135.3415,135.2654,135.3161,24140.0
2018-01-05 10:45:00,160.04,160.1,159.98,160.01,24466.0,135.3077,135.3584,135.257,135.2823,24466.0
2018-01-05 10:50:00,160.01,160.16,160.01,160.12,25474.0,135.2823,135.4091,135.2823,135.3753,25474.0
2018-01-05 10:55:00,160.1,160.25,160.1,160.19,23944.0,135.3584,135.4852,135.3584,135.4345,23944.0
2018-01-05 11:00:00,160.2,160.25,160.14,160.24,36834.0,135.443,135.4852,135.3922,135.4768,36834.0
2018-01-05 11:05:00,160.23,160.32,160.16,160.27,29684.0,135.4683,135.5444,135.4091,135.5021,29684.0
2018-01-05 11:10:00,160.26,160.43,160.25,160.42,40755.0,135.4937,135.6374,135.4852,135.629,40755.0
2018-01-05 11:15:00,160.43,160.48,160.35,160.41,34078.0,135.6374,135.6797,135.5698,135.6205,34078.0
2018-01-05 11:20:00,160.43,160.57,160.34,160.57,33053.0,135.6374,135.7558,135.5613,135.7558,33053.0
2018-01-05 11:25:00,160.57,160.64,160.55,160.61,22518.0,135.7558,135.815,135.7389,135.7896,22518.0
2018-01-05 11:30:00,160.62,160.66,160.49,160.49,48313.0,135.7981,135.8319,135.6881,135.6881,48313.0
2018-01-05 11:35:00,160.51,160.61,160.44,160.58,43134.0,135.7051,135.7896,135.6459,135.7642,43134.0
2018-01-05 11:40:00,160.59,160.91,160.57,160.88,30063.0,135.7727,136.0432,135.7558,136.0179,30063.0
2018-01-05 11:45:00,160.88,160.97,160.73,160.92,35266.0,136.0179,136.094,135.8911,136.0517,35266.0
2018-01-05 11:50:00,160.93,161.24,160.91,161.2,57531.0,136.0602,136.3222,136.0432,136.2884,57531.0
2018-01-05 11:55:00,161.2,161.31,161.14,161.28,35904.0,136.2884,136.3814,136.2377,136.3561,35904.0
2018-01-05 12:00:00,161.29,161.33,161.05,161.1,33994.0,136.3645,136.3983,136.1616,136.2039,33994.0
2018-01-05 12:05:00,161.1,161.17,161.05,161.07,14433.0,136.2039,136.2631,136.1616,136.1785,14433.0
2018-01-05 12:10:00,161.07,161.08,160.95,160.96,21422.0,136.1785,136.187,136.0771,136.0855,21422.0
2018-01-05 12:15:00,160.96,161.16,160.87,161.14,44271.0,136.0855,136.2546,136.0094,136.2377,44271.0
2018-01-05 12:20:00,161.14,161.21,161.11,161.14,17736.0,136.2377,136.2969,136.2123,136.2377,17736.0
2018-01-05 12:25:00,161.12,161.21,161.05,161.21,21382.0,136.2208,136.2969,136.1616,136.2969,21382.0
2018-01-05 12:30:00,161.22,161.24,161.14,161.15,22323.0,136.3053,136.3222,136.2377,136.2462,22323.0
2018-01-05 12:35:00,161.14,161.16,161.02,161.12,17191.0,136.2377,136.2546,136.1362,136.2208,17191.0
2018-01-05 12:40:00,161.11,161.19,161.11,161.19,14975.0,136.2123,136.28,136.2123,136.28,14975.0
2018-01-05 12:45:00,161.18,161.19,160.96,160.96,19666.0,136.2715,136.28,136.0855,136.0855,19666.0
2018-01-05 12:50:00,160.97,161.04,160.94,161.02,21671.0,136.094,136.1532,136.0686,136.1362,21671.0
2018-01-05 12:55:00,161.01,161.09,161.01,161.09,15341.0,136.1278,136.1954,136.1278,136.1954,15341.0
2018-01-05 13:00:00,161.09,161.09,161.0,161.04,11482.0,136.1954,136.1954,136.1193,136.1532,11482.0
2018-01-05 13:05:00,161.05,161.07,161.0,161.06,22920.0,136.1616,136.1785,136.1193,136.1701,22920.0
2018-01-05 13:10:00,161.06,161.09,161.04,161.06,16628.0,136.1701,136.1954,136.1532,136.1701,16628.0
2018-01-05 13:15:00,161.06,161.09,161.04,161.08,15734.0,136.1701,136.1954,136.1532,136.187,15734.0
2018-01-05 13:20:00,161.08,161.14,161.06,161.12,24254.0,136.187,136.2377,136.1701,136.2208,24254.0
2018-01-05 13:25:00,161.11,161.13,161.05,161.07,16334.0,136.2123,136.2292,136.1616,136.1785,16334.0
2018-01-05 13:30:00,161.07,161.11,161.01,161.11,29191.0,136.1785,136.2123,136.1278,136.2123,29191.0
2018-01-05 13:35:00,161.1,161.2,161.1,161.17,17913.0,136.2039,136.2884,136.2039,136.2631,17913.0
2018-01-05 13:40:00,161.18,161.32,161.15,161.29,23890.0,136.2715,136.3899,136.2462,136.3645,23890.0
2018-01-05 13:45:00,161.28,161.29,161.22,161.23,14458.0,136.3561,136.3645,136.3053,136.3138,14458.0
2018-01-05 13:50:00,161.24,161.3,161.17,161.3,22411.0,136.3222,136.373,136.2631,136.373,22411.0
2018-01-05 13:55:00,161.3,161.42,161.26,161.42,19986.0,136.373,136.4744,136.3392,136.4744,19986.0
2018-01-05 14:00:00,161.42,161.42,161.29,161.31,21903.0,136.4744,136.4744,136.3645,136.3814,21903.0
2018-01-05 14:05:00,161.3,161.31,161.25,161.25,20586.0,136.373,136.3814,136.3307,136.3307,20586.0
2018-01-05 14:10:00,161.25,161.3,161.23,161.26,22468.0,136.3307,136.373,136.3138,136.3392,22468.0
2018-01-05 14:15:00,161.26,161.33,161.23,161.33,28397.0,136.3392,136.3983,136.3138,136.3983,28397.0
2018-01-05 14:20:00,161.33,161.43,161.29,161.41,24783.0,136.3983,136.4829,136.3645,136.466,24783.0
2018-01-05 14:25:00,161.41,161.47,161.38,161.47,18393.0,136.466,136.5167,136.4406,136.5167,18393.0
2018-01-05 14:30:00,161.48,161.57,161.47,161.52,30885.0,136.5252,136.6012,136.5167,136.559,30885.0
2018-01-05 14:35:00,161.52,161.72,161.51,161.67,43232.0,136.559,136.7281,136.5505,136.6858,43232.0
2018-01-05 14:40:00,161.67,161.69,161.58,161.58,40249.0,136.6858,136.7027,136.6097,136.6097,40249.0
2018-01-05 14:45:00,161.58,161.61,161.53,161.55,26630.0,136.6097,136.6351,136.5674,136.5843,26630.0
2018-01-05 14:50:00,161.56,161.65,161.52,161.63,28787.0,136.5928,136.6689,136.559,136.652,28787.0
2018-01-05 14:55:00,161.64,161.69,161.57,161.65,29533.0,136.6604,136.7027,136.6012,136.6689,29533.0
2018-01-05 15:00:00,161.63,161.7,161.59,161.66,32951.0,136.652,136.7112,136.6182,136.6773,32951.0
2018-01-05 15:05:00,161.65,161.73,161.59,161.67,36550.0,136.6689,136.7365,136.6182,136.6858,36550.0
2018-01-05 15:10:00,161.65,161.73,161.64,161.73,24872.0,136.6689,136.7365,136.6604,136.7365,24872.0
2018-01-05 15:15:00,161.72,161.89,161.71,161.88,35838.0,136.7281,136.8718,136.7196,136.8633,35838.0
2018-01-05 15:20:00,161.89,161.93,161.81,161.89,39451.0,136.8718,136.9056,136.8042,136.8718,39451.0
2018-01-05 15:25:00,161.89,161.95,161.81,161.82,42076.0,136.8718,136.9225,136.8042,136.8126,42076.0
2018-01-05 15:30:00,161.82,161.95,161.82,161.92,54255.0,136.8126,136.9225,136.8126,136.8972,54255.0
2018-01-05 15:35:00,161.93,161.93,161.82,161.83,50488.0,136.9056,136.9056,136.8126,136.8211,50488.0
2018-01-05 15:40:00,161.84,161.84,161.71,161.74,54596.0,136.8295,136.8295,136.7196,136.745,54596.0
2018-01-05 15:45:00,161.74,161.95,161.72,161.91,101337.0,136.745,136.9225,136.7281,136.8887,101337.0
2018-01-05 15:50:00,161.92,162.05,161.89,161.95,145132.0,136.8972,137.0071,136.8718,136.9225,145132.0
2018-01-05 15:55:00,161.96,162.04,161.86,161.93,174553.0,136.931,136.9986,136.8464,136.9056,174553.0
2018-01-08 09:30:00,164.11,164.11,162.55,163.21,346980.0,138.7487,138.7487,137.4298,137.9878,346980.0
2018-01-08 09:35:00,163.16,163.5,162.92,163.27,202386.0,137.9455,138.233,137.7426,138.0385,202386.0
2018-01-08 09:40:00,163.25,163.7,163.25,163.3,113610.0,138.0216,138.4021,138.0216,138.0639,113610.0
2018-01-08 09:45:00,163.32,163.47,163.24,163.3,93405.0,138.0808,138.2076,138.0132,138.0639,93405.0
2018-01-08 09:50:00,163.3,164.55,163.27,164.45,222929.0,138.0639,139.1207,138.0385,139.0362,222929.0
2018-01-08 09:55:00,164.46,164.49,164.17,164.21,109533.0,139.0446,139.07,138.7994,138.8333,109533.0
2018-01-08 10:00:00,164.21,164.77,164.18,164.77,105808.0,138.8333,139.3067,138.8079,139.3067,105808.0
2018-01-08 10:05:00,164.77,164.8,164.49,164.65,86301.0,139.3067,139.3321,139.07,139.2053,86301.0
2018-01-08 10:10:00,164.66,164.74,164.48,164.56,89349.0,139.2137,139.2814,139.0615,139.1292,89349.0
2018-01-08 10:15:00,164.57,164.73,164.55,164.72,85243.0,139.1376,139.2729,139.1207,139.2644,85243.0
2018-01-08 10:20:00,164.74,164.98,164.69,164.82,56700.0,139.2814,139.4843,139.2391,139.349,56700.0
2018-01-08 10:25:00,164.81,165.0,164.81,164.97,50554.0,139.3405,139.5012,139.3405,139.4758,50554.0
2018-01-08 10:30:00,164.97,164.99,164.65,164.69,61080.0,139.4758,139.4927,139.2053,139.2391,61080.0
2018-01-08 10:35:00,164.68,164.73,163.72,163.94,110034.0,139.2306,139.2729,138.419,138.605,110034.0
2018-01-08 10:40:00,163.91,164.22,163.76,164.14,58523.0,138.5796,138.8417,138.4528,138.7741,58523.0
2018-01-08 10:45:00,164.09,164.23,163.96,164.01,33801.0,138.7318,138.8502,138.6219,138.6642,33801.0
2018-01-08 10:50:00,164.01,164.41,164.01,164.22,40269.0,138.6642,139.0024,138.6642,138.8417,40269.0
2018-01-08 10:55:00,164.21,164.65,164.19,164.65,42962.0,138.8333,139.2053,138.8164,139.2053,42962.0
2018-01-08 11:00:00,164.61,164.78,164.53,164.7,53135.0,139.1714,139.3152,139.1038,139.2475,53135.0
2018-01-08 11:05:00,164.7,164.83,164.68,164.73,31747.0,139.2475,139.3575,139.2306,139.2729,31747.0
2018-01-08 11:10:00,164.73,164.92,164.63,164.91,39393.0,139.2729,139.4335,139.1884,139.4251,39393.0
2018-01-08 11:15:00,164.91,165.04,164.78,164.86,72189.0,139.4251,139.535,139.3152,139.3828,72189.0
2018-01-08 11:20:00,164.85,165.0,164.64,164.96,41542.0,139.3744,139.5012,139.1968,139.4674,41542.0
2018-01-08 11:25:00,164.97,165.0,164.62,164.74,52389.0,139.4758,139.5012,139.1799,139.2814,52389.0
2018-01-08 11:30:00,164.76,165.15,164.72,165.06,57597.0,139.2983,139.628,139.2644,139.5519,57597.0
2018-01-08 11:35:00,165.05,165.08,164.88,165.01,48159.0,139.5435,139.5688,139.3997,139.5096,48159.0
2018-01-08 11:40:00,165.0,165.01,164.78,164.81,38185.0,139.5012,139.5096,139.3152,139.3405,38185.0
2018-01-08 11:45:00,164.82,164.9,164.62,164.69,32417.0,139.349,139.4166,139.1799,139.2391,32417.0
2018-01-08 11:50:00,164.7,164.74,164.59,164.6,34950.0,139.2475,139.2814,139.1545,139.163,34950.0
2018-01-08 11:55:00,164.59,164.7,164.52,164.68,41507.0,139.1545,139.2475,139.0954,139.2306,41507.0
2018-01-08 12:00:00,164.67,165.0,164.67,164.97,68549.0,139.2222,139.5012,139.2222,139.4758,68549.0
2018-01-08 12:05:00,164.97,165.13,164.9,165.13,42388.0,139.4758,139.6111,139.4166,139.6111,42388.0
2018-01-08 12:10:00,165.14,165.18,165.03,165.12,55887.0,139.6195,139.6534,139.5265,139.6026,55887.0
2018-01-08 12:15:00,165.14,165.31,165.12,165.3,53877.0,139.6195,139.7633,139.6026,139.7548,53877.0
2018-01-08 12:20:00,165.33,165.36,165.2,165.34,33857.0,139.7802,139.8055,139.6703,139.7886,33857.0
2018-01-08 12:25:00,165.33,165.54,165.33,165.54,48058.0,139.7802,139.9577,139.7802,139.9577,48058.0
2018-01-08 12:30:00,165.54,165.55,165.37,165.43,59444.0,139.9577,139.9662,139.814,139.8647,59444.0
2018-01-08 12:35:00,165.45,165.54,165.31,165.36,38950.0,139.8816,139.9577,139.7633,139.8055,38950.0
2018-01-08 12:40:00,165.36,165.58,165.32,165.53,64793.0,139.8055,139.9915,139.7717,139.9493,64793.0
2018-01-08 12:45:00,165.55,165.58,165.44,165.45,34629.0,139.9662,139.9915,139.8732,139.8816,34629.0
2018-01-08 12:50:00,165.42,165.46,165.36,165.4,20323.0,139.8563,139.8901,139.8055,139.8394,20323.0
2018-01-08 12:55:00,165.38,165.45,165.35,165.36,25302.0,139.8225,139.8816,139.7971,139.8055,25302.0
2018-01-08 13:00:00,165.36,165.51,165.34,165.46,35454.0,139.8055,139.9324,139.7886,139.8901,35454.0
2018-01-08 13:05:00,165.47,165.79,165.44,165.75,56725.0,139.8985,140.1691,139.8732,140.1353,56725.0
2018-01-08 13:10:00,165.76,165.91,165.72,165.85,58154.0,140.1437,140.2705,140.1099,140.2198,58154.0
2018-01-08 13:15:00,165.86,166.04,165.79,165.94,65313.0,140.2283,140.3805,140.1691,140.2959,65313.0
2018-01-08 13:20:00,165.95,166.09,165.85,166.04,41048.0,140.3044,140.4227,140.2198,140.3805,41048.0
2018-01-08 13:25:00,166.01,166.1,166.0,166.04,34847.0,140.3551,140.4312,140.3466,140.3805,34847.0
2018-01-08 13:30:00,166.04,166.17,165.98,166.04,50548.0,140.3805,140.4904,140.3297,140.3805,50548.0
2018-01-08 13:35:00,166.03,166.12,165.88,165.93,63749.0,140.372,140.4481,140.2452,140.2875,63749.0
2018-01-08 13:40:00,165.92,165.93,165.61,165.78,46519.0,140.279,140.2875,140.0169,140.1606,46519.0
2018-01-08 13:45:00,165.78,165.82,165.65,165.82,20920.0,140.1606,140.1945,140.0507,140.1945,20920.0
2018-01-08 13:50:00,165.82,165.86,165.73,165.83,23459.0,140.1945,140.2283,140.1184,140.2029,23459.0
2018-01-08 13:55:00,165.84,165.96,165.83,165.87,21261.0,140.2114,140.3128,140.2029,140.2367,21261.0
2018-01-08 14:00:00,165.87,166.05,165.79,166.03,31068.0,140.2367,140.3889,140.1691,140.372,31068.0
2018-01-08 14:05:00,166.03,166.04,165.95,165.99,20490.0,140.372,140.3805,140.3044,140.3382,20490.0
2018-01-08 14:10:00,166.0,166.08,165.99,166.08,30084.0,140.3466,140.4143,140.3382,140.4143,30084.0
2018-01-08 14:15:00,166.08,166.11,165.87,165.97,40109.0,140.4143,140.4396,140.2367,140.3213,40109.0
2018-01-08 14:20:00,165.96,166.27,165.96,166.15,59325.0,140.3128,140.5749,140.3128,140.4735,59325.0
2018-01-08 14:25:00,166.14,166.2,166.0,166.17,54609.0,140.465,140.5157,140.3466,140.4904,54609.0
2018-01-08 14:30:00,166.18,166.29,166.13,166.15,47317.0,140.4988,140.5918,140.4566,140.4735,47317.0
2018-01-08 14:35:00,166.13,166.16,166.04,166.08,35963.0,140.4566,140.4819,140.3805,140.4143,35963.0
2018-01-08 14:40:00,166.07,166.24,166.07,166.11,37589.0,140.4058,140.5496,140.4058,140.4396,37589.0
2018-01-08 14:45:00,166.1,166.25,166.1,166.22,30006.0,140.4312,140.558,140.4312,140.5326,30006.0
2018-01-08 14:50:00,166.23,166.43,166.22,166.37,55306.0,140.5411,140.7102,140.5326,140.6595,55306.0
2018-01-08 14:55:00,166.35,166.41,166.28,166.34,33736.0,140.6426,140.6933,140.5834,140.6341,33736.0
2018-01-08 15:00:00,166.34,166.38,166.19,166.19,37183.0,140.6341,140.6679,140.5073,140.5073,37183.0
2018-01-08 15:05:00,166.19,166.4,166.18,166.36,30684.0,140.5073,140.6848,140.4988,140.651,30684.0
2018-01-08 15:10:00,166.36,166.36,166.18,166.22,26163.0,140.651,140.651,140.4988,140.5326,26163.0
2018-01-08 15:15:00,166.23,166.4,166.21,166.35,25622.0,140.5411,140.6848,140.5242,140.6426,25622.0
2018-01-08 15:20:00,166.34,166.37,166.28,166.31,49362.0,140.6341,140.6595,140.5834,140.6087,49362.0
2018-01-08 15:25:00,166.3,166.3,166.18,166.2,70382.0,140.6003,140.6003,140.4988,140.5157,70382.0
2018-01-08 15:30:00,166.2,166.23,166.1,166.1,56126.0,140.5157,140.5411,140.4312,140.4312,56126.0
2018-01-08 15:35:00,166.1,166.11,166.03,166.1,57271.0,140.4312,140.4396,140.372,140.4312,57271.0
2018-01-08 15:40:00,166.09,166.21,165.99,166.19,62036.0,140.4227,140.5242,140.3382,140.5073,62036.0
2018-01-08 15:45:00,166.19,166.28,166.16,166.25,55818.0,140.5073,140.5834,140.4819,140.558,55818.0
2018-01-08 15:50:00,166.26,166.27,166.06,166.12,97678.0,140.5665,140.5749,140.3974,140.4481,97678.0
2018-01-08 15:55:00,166.1,166.23,166.04,166.04,129012.0,140.4312,140.5411,140.3805,140.3805,129012.0
2018-01-09 09:30:00,166.33,166.81,166.17,166.81,223125.0,140.6256,141.0315,140.4904,141.0315,223125.0
2018-01-09 09:35:00,166.78,166.87,166.44,166.78,99390.0,141.0061,141.0822,140.7186,141.0061,99390.0
2018-01-09 09:40:00,166.81,166.84,166.35,166.35,97372.0,141.0315,141.0568,140.6426,140.6426,97372.0
2018-01-09 09:45:00,166.35,166.65,166.04,166.05,148707.0,140.6426,140.8962,140.3805,140.3889,148707.0
2018-01-09 09:50:00,166.06,166.09,165.09,165.64,181556.0,140.3974,140.4227,139.5773,140.0423,181556.0
2018-01-09 09:55:00,165.65,166.14,165.64,165.81,63360.0,140.0507,140.465,140.0423,140.186,63360.0
2018-01-09 10:00:00,165.82,165.83,165.57,165.67,52775.0,140.1945,140.2029,139.9831,140.0676,52775.0
2018-01-09 10:05:00,165.67,165.94,165.63,165.88,86497.0,140.0676,140.2959,140.0338,140.2452,86497.0
2018-01-09 10:10:00,165.89,165.91,165.72,165.79,44646.0,140.2536,140.2705,140.1099,140.1691,44646.0
2018-01-09 10:15:00,165.77,166.19,165.77,166.1,67386.0,140.1522,140.5073,140.1522,140.4312,67386.0
2018-01-09 10:20:00,166.09,166.15,165.96,166.08,31149.0,140.4227,140.4735,140.3128,140.4143,31149.0
2018-01-09 10:25:00,166.08,166.13,165.89,165.95,62066.0,140.4143,140.4566,140.2536,140.3044,62066.0
2018-01-09 10:30:00,165.93,166.01,165.93,165.96,29466.0,140.2875,140.3551,140.2875,140.3128,29466.0
2018-01-09 10:35:00,165.94,166.08,165.88,165.9,63665.0,140.2959,140.4143,140.2452,140.2621,63665.0
2018-01-09 10:40:00,165.89,166.05,165.76,165.83,34259.0,140.2536,140.3889,140.1437,140.2029,34259.0
2018-01-09 10:45:00,165.8,166.0,165.8,165.98,18695.0,140.1775,140.3466,140.1775,140.3297,18695.0
2018-01-09 10:50:00,165.97,165.98,165.77,165.78,51099.0,140.3213,140.3297,140.1522,140.1606,51099.0
2018-01-09 10:55:00,165.78,166.02,165.78,166.02,16799.0,140.1606,140.3636,140.1606,140.3636,16799.0
2018-01-09 11:00:00,166.02,166.09,165.91,165.94,39344.0,140.3636,140.4227,140.2705,140.2959,39344.0
2018-01-09 11:05:00,165.93,166.04,165.86,166.02,28812.0,140.2875,140.3805,140.2283,140.3636,28812.0
2018-01-09 11:10:00,166.0,166.08,165.97,165.97,32619.0,140.3466,140.4143,140.3213,140.3213,32619.0
2018-01-09 11:15:00,165.97,166.37,165.87,166.37,60874.0,140.3213,140.6595,140.2367,140.6595,60874.0
2018-01-09 11:20:00,166.35,166.44,166.24,166.27,33249.0,140.6426,140.7186,140.5496,140.5749,33249.0
2018-01-09 11:25:00,166.25,166.43,166.24,166.25,26918.0,140.558,140.7102,140.5496,140.558,26918.0
2018-01-09 11:30:00,166.25,166.32,166.07,166.23,25671.0,140.558,140.6172,140.4058,140.5411,25671.0
2018-01-09 11:35:00,166.22,166.25,166.03,166.03,24675.0,140.5326,140.558,140.372,140.372,24675.0
2018-01-09 11:40:00,166.04,166.23,166.03,166.2,17555.0,140.3805,140.5411,140.372,140.5157,17555.0
2018-01-09 11:45:00,166.21,166.41,166.13,166.41,20643.0,140.5242,140.6933,140.4566,140.6933,20643.0
2018-01-09 11:50:00,166.42,166.65,166.41,166.52,47741.0,140.7017,140.8962,140.6933,140.7863,47741.0
2018-01-09 11:55:00,166.5,166.51,166.33,166.38,32263.0,140.7694,140.7778,140.6256,140.6679,32263.0
2018-01-09 12:00:00,166.36,166.38,166.23,166.34,37959.0,140.651,140.6679,140.5411,140.6341,37959.0
2018-01-09 12:05:00,166.32,166.4,166.27,166.32,30445.0,140.6172,140.6848,140.5749,140.6172,30445.0
2018-01-09 12:10:00,166.31,166.4,166.3,166.32,14314.0,140.6087,140.6848,140.6003,140.6172,14314.0
2018-01-09 12:15:00,166.33,166.36,166.29,166.33,29131.0,140.6256,140.651,140.5918,140.6256,29131.0
2018-01-09 12:20:00,166.32,166.37,166.29,166.34,27324.0,140.6172,140.6595,140.5918,140.6341,27324.0
2018-01-09 12:25:00,166.33,166.37,166.29,166.36,19577.0,140.6256,140.6595,140.5918,140.651,19577.0
2018-01-09 12:30:00,166.35,166.37,166.31,166.34,26681.0,140.6426,140.6595,140.6087,140.6341,26681.0
2018-01-09 12:35:00,166.35,166.38,166.32,166.34,30055.0,140.6426,140.6679,140.6172,140.6341,30055.0
2018-01-09 12:40:00,166.34,166.38,166.32,166.35,39914.0,140.6341,140.6679,140.6172,140.6426,39914.0
2018-01-09 12:45:00,166.35,166.38,166.33,166.34,37858.0,140.6426,140.6679,140.6256,140.6341,37858.0
2018-01-09 12:50:00,166.33,166.88,166.33,166.81,41324.0,140.6256,141.0906,140.6256,141.0315,41324.0
2018-01-09 12:55:00,166.81,166.96,166.71,166.89,27908.0,141.0315,141.1583,140.9469,141.0991,27908.0
2018-01-09 13:00:00,166.87,167.11,166.87,167.01,34876.0,141.0822,141.2851,141.0822,141.2006,34876.0
2018-01-09 13:05:00,167.03,167.06,166.82,166.85,19561.0,141.2175,141.2428,141.0399,141.0653,19561.0
2018-01-09 13:10:00,166.84,166.92,166.73,166.91,50504.0,141.0568,141.1245,140.9638,141.116,50504.0
2018-01-09 13:15:00,166.92,166.93,166.84,166.9,16715.0,141.1245,141.1329,141.0568,141.1076,16715.0
2018-01-09 13:20:00,166.89,166.9,166.84,166.86,27539.0,141.0991,141.1076,141.0568,141.0737,27539.0
2018-01-09 13:25:00,166.84,166.86,166.79,166.85,29596.0,141.0568,141.0737,141.0146,141.0653,29596.0
2018-01-09 13:30:00,166.84,166.85,166.63,166.65,29053.0,141.0568,141.0653,140.8793,140.8962,29053.0
2018-01-09 13:35:00,166.66,166.68,166.57,166.6,23000.0,140.9046,140.9216,140.8286,140.8539,23000.0
2018-01-09 13:40:00,166.6,166.72,166.57,166.66,32875.0,140.8539,140.9554,140.8286,140.9046,32875.0
2018-01-09 13:45:00,166.66,166.87,166.66,166.78,16140.0,140.9046,141.0822,140.9046,141.0061,16140.0
2018-01-09 13:50:00,166.76,166.79,166.73,166.78,16867.0,140.9892,141.0146,140.9638,141.0061,16867.0
2018-01-09 13:55:00,166.78,166.93,166.78,166.92,45456.0,141.0061,141.1329,141.0061,141.1245,45456.0
2018-01-09 14:00:00,166.92,166.92,166.86,166.89,41974.0,141.1245,141.1245,141.0737,141.0991,41974.0
2018-01-09 14:05:00,166.88,166.92,166.87,166.89,16742.0,141.0906,141.1245,141.0822,141.0991,16742.0
2018-01-09 14:10:00,166.9,166.92,166.82,166.89,27936.0,141.1076,141.1245,141.0399,141.0991,27936.0
2018-01-09 14:15:00,166.9,166.92,166.73,166.85,58185.0,141.1076,141.1245,140.9638,141.0653,58185.0
2018-01-09 14:20:00,166.86,166.89,166.79,166.82,22795.0,141.0737,141.0991,141.0146,141.0399,22795.0
2018-01-09 14:25:00,166.8,166.91,166.72,166.88,36284.0,141.023,141.116,140.9554,141.0906,36284.0
2018-01-09 14:30:00,166.87,166.91,166.75,166.81,20818.0,141.0822,141.116,140.9807,141.0315,20818.0
2018-01-09 14:35:00,166.8,166.9,166.78,166.87,15288.0,141.023,141.1076,141.0061,141.0822,15288.0
2018-01-09 14:40:00,166.88,166.97,166.86,166.96,16762.0,141.0906,141.1667,141.0737,141.1583,16762.0
2018-01-09 14:45:00,166.96,167.15,166.96,167.11,32226.0,141.1583,141.3189,141.1583,141.2851,32226.0
2018-01-09 14:50:00,167.13,167.3,167.13,167.26,34486.0,141.302,141.4457,141.302,141.4119,34486.0
2018-01-09 14:55:00,167.27,167.4,167.23,167.37,25780.0,141.4204,141.5303,141.3866,141.5049,25780.0
2018-01-09 15:00:00,167.37,167.41,167.29,167.38,29175.0,141.5049,141.5387,141.4373,141.5134,29175.0
2018-01-09 15:05:00,167.37,167.37,167.25,167.28,25079.0,141.5049,141.5049,141.4035,141.4288,25079.0
2018-01-09 15:10:00,167.27,167.29,167.16,167.16,20649.0,141.4204,141.4373,141.3274,141.3274,20649.0
2018-01-09 15:15:00,167.15,167.16,166.93,166.95,40135.0,141.3189,141.3274,141.1329,141.1498,40135.0
2018-01-09 15:20:00,166.93,167.05,166.91,166.95,37414.0,141.1329,141.2344,141.116,141.1498,37414.0
2018-01-09 15:25:00,166.94,166.98,166.74,166.74,30534.0,141.1414,141.1752,140.9723,140.9723,30534.0
2018-01-09 15:30:00,166.73,166.83,166.73,166.81,42894.0,140.9638,141.0484,140.9638,141.0315,42894.0
2018-01-09 15:35:00,166.8,166.9,166.77,166.87,50865.0,141.023,141.1076,140.9976,141.0822,50865.0
2018-01-09 15:40:00,166.86,166.89,166.72,166.76,43216.0,141.0737,141.0991,140.9554,140.9892,43216.0
2018-01-09 15:45:00,166.74,166.78,166.57,166.78,76520.0,140.9723,141.0061,140.8286,141.0061,76520.0
2018-01-09 15:50:00,166.78,166.84,166.52,166.54,108789.0,141.0061,141.0568,140.7863,140.8032,108789.0
2018-01-09 15:55:00,166.54,166.59,166.24,166.44,235984.0,140.8032,140.8455,140.5496,140.7186,235984.0
2018-01-10 09:30:00,165.9,166.13,165.18,165.2,188087.0,140.2621,140.4566,139.6534,139.6703,188087.0
2018-01-10 09:35:00,165.2,165.24,164.5,164.69,161040.0,139.6703,139.7041,139.0784,139.2391,161040.0
2018-01-10 09:40:00,164.73,165.64,164.63,165.34,83038.0,139.2729,140.0423,139.1884,139.7886,83038.0
2018-01-10 09:45:00,165.34,165.36,164.59,164.71,56559.0,139.7886,139.8055,139.1545,139.256,56559.0
2018-01-10 09:50:00,164.71,165.0,164.5,165.0,68699.0,139.256,139.5012,139.0784,139.5012,68699.0
2018-01-10 09:55:00,165.0,165.69,164.92,165.62,86943.0,139.5012,140.0845,139.4335,140.0254,86943.0
2018-01-10 10:00:00,165.66,165.95,165.02,165.75,69084.0,140.0592,140.3044,139.5181,140.1353,69084.0
2018-01-10 10:05:00,165.73,165.85,165.58,165.8,45665.0,140.1184,140.2198,139.9915,140.1775,45665.0
2018-01-10 10:10:00,165.84,166.12,165.8,166.05,34064.0,140.2114,140.4481,140.1775,140.3889,34064.0
2018-01-10 10:15:00,166.08,166.13,165.82,166.0,36575.0,140.4143,140.4566,140.1945,140.3466,36575.0
2018-01-10 10:20:00,166.01,166.02,165.67,165.85,39205.0,140.3551,140.3636,140.0676,140.2198,39205.0
2018-01-10 10:25:00,165.82,166.06,165.75,165.99,47982.0,140.1945,140.3974,140.1353,140.3382,47982.0
2018-01-10 10:30:00,165.99,166.06,165.94,165.98,31410.0,140.3382,140.3974,140.2959,140.3297,31410.0
2018-01-10 10:35:00,165.98,166.25,165.92,166.21,45159.0,140.3297,140.558,140.279,140.5242,45159.0
2018-01-10 10:40:00,166.21,166.4,166.07,166.23,31507.0,140.5242,140.6848,140.4058,140.5411,31507.0
2018-01-10 10:45:00,166.23,166.24,165.93,165.97,36954.0,140.5411,140.5496,140.2875,140.3213,36954.0
2018-01-10 10:50:00,165.95,166.05,165.92,165.96,33759.0,140.3044,140.3889,140.279,140.3128,33759.0
2018-01-10 10:55:00,165.96,166.06,165.93,165.94,25685.0,140.3128,140.3974,140.2875,140.2959,25685.0
2018-01-10 11:00:00,165.94,166.13,165.94,166.13,25361.0,140.2959,140.4566,140.2959,140.4566,25361.0
2018-01-10 11:05:00,166.14,166.15,165.93,165.97,25827.0,140.465,140.4735,140.2875,140.3213,25827.0
2018-01-10 11:10:00,165.96,166.02,165.82,165.97,28914.0,140.3128,140.3636,140.1945,140.3213,28914.0
2018-01-10 11:15:00,165.96,166.0,165.78,165.84,18221.0,140.3128,140.3466,140.1606,140.2114,18221.0
2018-01-10 11:20:00,165.85,166.02,165.8,165.98,29352.0,140.2198,140.3636,140.1775,140.3297,29352.0
2018-01-10 11:25:00,165.97,166.09,165.92,165.98,29778.0,140.3213,140.4227,140.279,140.3297,29778.0
2018-01-10 11:30:00,165.98,166.13,165.94,166.13,28637.0,140.3297,140.4566,140.2959,140.4566,28637.0
2018-01-10 11:35:00,166.14,166.46,166.12,166.44,26277.0,140.465,140.7356,140.4481,140.7186,26277.0
2018-01-10 11:40:00,166.44,166.65,166.41,166.63,34868.0,140.7186,140.8962,140.6933,140.8793,34868.0
2018-01-10 11:45:00,166.63,166.85,166.58,166.85,37289.0,140.8793,141.0653,140.837,141.0653,37289.0
2018-01-10 11:50:00,166.85,167.04,166.84,167.0,45308.0,141.0653,141.2259,141.0568,141.1921,45308.0
2018-01-10 11:55:00,166.97,167.06,166.85,167.06,22227.0,141.1667,141.2428,141.0653,141.2428,22227.0
2018-01-10 12:00:00,167.05,167.19,167.02,167.14,48834.0,141.2344,141.3527,141.209,141.3105,48834.0
2018-01-10 12:05:00,167.16,167.36,167.16,167.28,43691.0,141.3274,141.4965,141.3274,141.4288,43691.0
2018-01-10 12:10:00,167.28,167.32,167.21,167.28,33014.0,141.4288,141.4627,141.3696,141.4288,33014.0
2018-01-10 12:15:00,167.29,167.41,167.23,167.36,24046.0,141.4373,141.5387,141.3866,141.4965,24046.0
2018-01-10 12:20:00,167.36,167.53,167.36,167.5,22123.0,141.4965,141.6402,141.4965,141.6148,22123.0
2018-01-10 12:25:00,167.49,167.51,167.33,167.38,38392.0,141.6064,141.6233,141.4711,141.5134,38392.0
2018-01-10 12:30:00,167.35,167.41,167.29,167.4,16125.0,141.488,141.5387,141.4373,141.5303,16125.0
2018-01-10 12:35:00,167.39,167.39,167.29,167.36,19721.0,141.5218,141.5218,141.4373,141.4965,19721.0
2018-01-10 12:40:00,167.35,167.39,167.31,167.33,16300.0,141.488,141.5218,141.4542,141.4711,16300.0
2018-01-10 12:45:00,167.33,167.41,167.26,167.38,16786.0,141.4711,141.5387,141.4119,141.5134,16786.0
2018-01-10 12:50:00,167.36,167.36,167.22,167.25,23658.0,141.4965,141.4965,141.3781,141.4035,23658.0
2018-01-10 12:55:00,167.21,167.22,167.09,167.09,132640.0,141.3696,141.3781,141.2682,141.2682,132640.0
2018-01-10 13:00:00,167.1,167.15,166.85,166.91,31245.0,141.2766,141.3189,141.0653,141.116,31245.0
2018-01-10 13:05:00,166.91,166.91,166.79,166.82,20414.0,141.116,141.116,141.0146,141.0399,20414.0
2018-01-10 13:10:00,166.82,166.84,166.73,166.79,15890.0,141.0399,141.0568,140.9638,141.0146,15890.0
2018-01-10 13:15:00,166.78,166.93,166.76,166.88,23840.0,141.0061,141.1329,140.9892,141.0906,23840.0
2018-01-10 13:20:00,166.88,166.94,166.85,166.94,13465.0,141.0906,141.1414,141.0653,141.1414,13465.0
2018-01-10 13:25:00,166.94,167.15,166.93,167.15,182825.0,141.1414,141.3189,141.1329,141.3189,182825.0
2018-01-10 13:30:00,167.14,167.29,167.1,167.15,32886.0,141.3105,141.4373,141.2766,141.3189,32886.0
2018-01-10 13:35:00,167.17,167.34,167.16,167.31,14179.0,141.3358,141.4796,141.3274,141.4542,14179.0
2018-01-10 13:40:00,167.3,167.3,167.21,167.27,10556.0,141.4457,141.4457,141.3696,141.4204,10556.0
2018-01-10 13:45:00,167.27,167.3,167.17,167.2,20793.0,141.4204,141.4457,141.3358,141.3612,20793.0
2018-01-10 13:50:00,167.2,167.31,167.13,167.17,172007.0,141.3612,141.4542,141.302,141.3358,172007.0
2018-01-10 13:55:00,167.18,167.21,167.09,167.14,20157.0,141.3443,141.3696,141.2682,141.3105,20157.0
2018-01-10 14:00:00,167.14,167.21,167.03,167.21,39201.0,141.3105,141.3696,141.2175,141.3696,39201.0
2018-01-10 14:05:00,167.2,167.29,167.08,167.2,29969.0,141.3612,141.4373,141.2597,141.3612,29969.0
2018-01-10 14:10:00,167.2,167.2,167.07,167.12,17892.0,141.3612,141.3612,141.2513,141.2936,17892.0
2018-01-10 14:15:00,167.16,167.2,167.07,167.1,18388.0,141.3274,141.3612,141.2513,141.2766,18388.0
2018-01-10 14:20:00,167.1,167.15,166.87,166.89,188250.0,141.2766,141.3189,141.0822,141.0991,188250.0
2018-01-10 14:25:00,166.87,166.96,166.72,166.81,30508.0,141.0822,141.1583,140.9554,141.0315,30508.0
2018-01-10 14:30:00,166.78,166.84,166.62,166.62,37983.0,141.0061,141.0568,140.8708,140.8708,37983.0
2018-01-10 14:35:00,166.66,166.67,166.25,166.43,189146.0,140.9046,140.9131,140.558,140.7102,189146.0
2018-01-10 14:40:00,166.44,166.44,166.3,166.36,26157.0,140.7186,140.7186,140.6003,140.651,26157.0
2018-01-10 14:45:00,166.37,166.37,166.21,166.25,47980.0,140.6595,140.6595,140.5242,140.558,47980.0
2018-01-10 14:50:00,166.26,166.33,166.05,166.09,34947.0,140.5665,140.6256,140.3889,140.4227,34947.0
2018-01-10 14:55:00,166.1,166.16,165.6,165.62,240948.0,140.4312,140.4819,140.0085,140.0254,240948.0
2018-01-10 15:00:00,165.63,166.04,165.6,165.86,33939.0,140.0338,140.3805,140.0085,140.2283,33939.0
2018-01-10 15:05:00,165.84,166.04,165.72,165.86,38800.0,140.2114,140.3805,140.1099,140.2283,38800.0
2018-01-10 15:10:00,165.86,165.88,165.65,165.69,245346.0,140.2283,140.2452,140.0507,140.0845,245346.0
2018-01-10 15:15:00,165.7,165.71,165.47,165.53,45055.0,140.093,140.1015,139.8985,139.9493,45055.0
2018-01-10 15:20:00,165.5,165.78,165.49,165.7,53894.0,139.9239,140.1606,139.9155,140.093,53894.0
2018-01-10 15:25:00,165.7,165.71,165.63,165.68,19786.0,140.093,140.1015,140.0338,140.0761,19786.0
2018-01-10 15:30:00,165.68,165.91,165.65,165.84,257437.0,140.0761,140.2705,140.0507,140.2114,257437.0
2018-01-10 15:35:00,165.85,165.89,165.75,165.8,29271.0,140.2198,140.2536,140.1353,140.1775,29271.0
2018-01-10 15:40:00,165.8,165.83,165.74,165.78,236166.0,140.1775,140.2029,140.1268,140.1606,236166.0
2018-01-10 15:45:00,165.77,165.79,165.59,165.63,53989.0,140.1522,140.1691,140.0,140.0338,53989.0
2018-01-10 15:50:00,165.64,165.74,165.51,165.74,58583.0,140.0423,140.1268,139.9324,140.1268,58583.0
2018-01-10 15:55:00,165.76,165.89,165.67,165.86,108926.0,140.1437,140.2536,140.0676,140.2283,108926.0
2018-01-11 09:30:00,166.9,166.93,165.64,166.05,140754.0,141.1076,141.1329,140.0423,140.3889,140754.0
2018-01-11 09:35:00,166.06,167.0,166.0,166.95,64381.0,140.3974,141.1921,140.3466,141.1498,64381.0
2018-01-11 09:40:00,166.92,167.2,166.91,167.08,57838.0,141.1245,141.3612,141.116,141.2597,57838.0
2018-01-11 09:45:00,167.11,167.7,167.11,167.56,55048.0,141.2851,141.7839,141.2851,141.6656,55048.0
2018-01-11 09:50:00,167.55,167.95,167.43,167.92,54341.0,141.6571,141.9953,141.5557,141.9699,54341.0
2018-01-11 09:55:00,167.92,167.95,167.68,167.81,51667.0,141.9699,141.9953,141.767,141.8769,51667.0
2018-01-11 10:00:00,167.81,167.93,167.69,167.93,50372.0,141.8769,141.9784,141.7755,141.9784,50372.0
2018-01-11 10:05:00,167.95,167.97,167.8,167.86,26215.0,141.9953,142.0122,141.8685,141.9192,26215.0
2018-01-11 10:10:00,167.8,167.95,167.67,167.84,34968.0,141.8685,141.9953,141.7586,141.9023,34968.0
2018-01-11 10:15:00,167.8,167.96,167.77,167.92,44162.0,141.8685,142.0037,141.8431,141.9699,44162.0
2018-01-11 10:20:00,167.94,167.99,167.84,167.93,79898.0,141.9868,142.0291,141.9023,141.9784,79898.0
2018-01-11 10:25:00,167.94,168.18,167.94,167.99,82072.0,141.9868,142.1897,141.9868,142.0291,82072.0
2018-01-11 10:30:00,168.0,168.34,167.98,167.99,48359.0,142.0376,142.325,142.0207,142.0291,48359.0
2018-01-11 10:35:00,168.0,168.3,167.91,168.29,29411.0,142.0376,142.2912,141.9615,142.2827,29411.0
2018-01-11 10:40:00,168.28,168.66,168.27,168.54,41029.0,142.2743,142.5956,142.2658,142.4941,41029.0
2018-01-11 10:45:00,168.58,168.62,168.45,168.51,26940.0,142.5279,142.5618,142.418,142.4687,26940.0
2018-01-11 10:50:00,168.52,168.72,168.49,168.66,26202.0,142.4772,142.6463,142.4518,142.5956,26202.0
2018-01-11 10:55:00,168.66,169.0,168.58,168.82,40307.0,142.5956,142.883,142.5279,142.7308,40307.0
2018-01-11 11:00:00,168.82,169.05,168.79,168.83,93078.0,142.7308,142.9253,142.7055,142.7393,93078.0
2018-01-11 11:05:00,168.81,168.84,168.65,168.71,33511.0,142.7224,142.7478,142.5871,142.6378,33511.0
2018-01-11 11:10:00,168.71,168.72,168.46,168.57,42789.0,142.6378,142.6463,142.4265,142.5195,42789.0
2018-01-11 11:15:00,168.55,168.7,168.53,168.65,22043.0,142.5026,142.6294,142.4857,142.5871,22043.0
2018-01-11 11:20:00,168.66,168.73,168.61,168.71,21222.0,142.5956,142.6548,142.5533,142.6378,21222.0
2018-01-11 11:25:00,168.71,168.88,168.7,168.73,19510.0,142.6378,142.7816,142.6294,142.6548,19510.0
2018-01-11 11:30:00,168.73,168.78,168.67,168.78,27855.0,142.6548,142.697,142.604,142.697,27855.0
2018-01-11 11:35:00,168.75,168.78,168.7,168.78,26280.0,142.6717,142.697,142.6294,142.697,26280.0
2018-01-11 11:40:00,168.78,168.78,168.65,168.7,26329.0,142.697,142.697,142.5871,142.6294,26329.0
2018-01-11 11:45:00,168.71,168.85,168.69,168.84,26124.0,142.6378,142.7562,142.6209,142.7478,26124.0
2018-01-11 11:50:00,168.84,169.43,168.84,169.24,78601.0,142.7478,143.2466,142.7478,143.0859,78601.0
2018-01-11 11:55:00,169.23,169.37,169.07,169.11,54718.0,143.0775,143.1958,142.9422,142.976,54718.0
2018-01-11 12:00:00,169.08,169.09,168.86,168.94,35067.0,142.9507,142.9591,142.7647,142.8323,35067.0
2018-01-11 12:05:00,168.92,168.99,168.86,168.97,17066.0,142.8154,142.8746,142.7647,142.8577,17066.0
2018-01-11 12:10:00,168.96,169.25,168.95,169.24,29817.0,142.8492,143.0944,142.8408,143.0859,29817.0
2018-01-11 12:15:00,169.24,169.24,169.15,169.15,17956.0,143.0859,143.0859,143.0098,143.0098,17956.0
2018-01-11 12:20:00,169.14,169.2,169.07,169.15,15281.0,143.0014,143.0521,142.9422,143.0098,15281.0
2018-01-11 12:25:00,169.14,169.4,169.12,169.34,28612.0,143.0014,143.2212,142.9845,143.1705,28612.0
2018-01-11 12:30:00,169.35,169.53,169.34,169.47,36352.0,143.1789,143.3311,143.1705,143.2804,36352.0
2018-01-11 12:35:00,169.47,169.52,169.32,169.42,16105.0,143.2804,143.3227,143.1536,143.2381,16105.0
2018-01-11 12:40:00,169.43,169.49,168.99,168.99,48848.0,143.2466,143.2973,142.8746,142.8746,48848.0
2018-01-11 12:45:00,169.0,169.13,168.9,168.9,21496.0,142.883,142.9929,142.7985,142.7985,21496.0
2018-01-11 12:50:00,168.89,168.99,168.86,168.99,26627.0,142.79,142.8746,142.7647,142.8746,26627.0
2018-01-11 12:55:00,168.98,169.26,168.97,169.16,25519.0,142.8661,143.1028,142.8577,143.0183,25519.0
2018-01-11 13:00:00,169.14,169.14,168.91,168.93,23210.0,143.0014,143.0014,142.8069,142.8238,23210.0
2018-01-11 13:05:00,168.92,169.02,168.87,169.0,23678.0,142.8154,142.8999,142.7731,142.883,23678.0
2018-01-11 13:10:00,168.99,169.06,168.93,168.94,23063.0,142.8746,142.9338,142.8238,142.8323,23063.0
2018-01-11 13:15:00,168.94,168.96,168.86,168.86,18809.0,142.8323,142.8492,142.7647,142.7647,18809.0
2018-01-11 13:20:00,168.89,169.37,168.88,169.22,61023.0,142.79,143.1958,142.7816,143.069,61023.0
2018-01-11 13:25:00,169.21,169.23,169.14,169.16,21391.0,143.0606,143.0775,143.0014,143.0183,21391.0
2018-01-11 13:30:00,169.18,169.18,169.08,169.1,26557.0,143.0352,143.0352,142.9507,142.9676,26557.0
2018-01-11 13:35:00,169.09,169.15,169.05,169.1,21882.0,142.9591,143.0098,142.9253,142.9676,21882.0
2018-01-11 13:40:00,169.1,169.13,169.0,169.0,27071.0,142.9676,142.9929,142.883,142.883,27071.0
2018-01-11 13:45:00,168.99,169.01,168.73,168.75,47289.0,142.8746,142.8915,142.6548,142.6717,47289.0
2018-01-11 13:50:00,168.76,168.88,168.74,168.87,34356.0,142.6801,142.7816,142.6632,142.7731,34356.0
2018-01-11 13:55:00,168.87,168.97,168.87,168.91,28549.0,142.7731,142.8577,142.7731,142.8069,28549.0
2018-01-11 14:00:00,168.91,169.0,168.88,168.89,20753.0,142.8069,142.883,142.7816,142.79,20753.0
2018-01-11 14:05:00,168.88,168.94,168.86,168.94,13957.0,142.7816,142.8323,142.7647,142.8323,13957.0
2018-01-11 14:10:00,168.92,168.95,168.89,168.89,19274.0,142.8154,142.8408,142.79,142.79,19274.0
2018-01-11 14:15:00,168.9,168.98,168.89,168.92,19088.0,142.7985,142.8661,142.79,142.8154,19088.0
2018-01-11 14:20:00,168.91,168.93,168.67,168.76,59682.0,142.8069,142.8238,142.604,142.6801,59682.0
2018-01-11 14:25:00,168.76,168.82,168.75,168.81,19656.0,142.6801,142.7308,142.6717,142.7224,19656.0
2018-01-11 14:30:00,168.8,168.82,168.76,168.77,25352.0,142.7139,142.7308,142.6801,142.6886,25352.0
2018-01-11 14:35:00,168.77,168.82,168.7,168.73,39275.0,142.6886,142.7308,142.6294,142.6548,39275.0
2018-01-11 14:40:00,168.73,168.79,168.65,168.69,54376.0,142.6548,142.7055,142.5871,142.6209,54376.0
2018-01-11 14:45:00,168.69,168.7,168.57,168.61,59186.0,142.6209,142.6294,142.5195,142.5533,59186.0
2018-01-11 14:50:00,168.61,168.7,168.58,168.59,20820.0,142.5533,142.6294,142.5279,142.5364,20820.0
2018-01-11 14:55:00,168.58,168.67,168.57,168.6,26259.0,142.5279,142.604,142.5195,142.5448,26259.0
2018-01-11 15:00:00,168.6,168.65,168.57,168.64,29934.0,142.5448,142.5871,142.5195,142.5787,29934.0
2018-01-11 15:05:00,168.64,168.93,168.63,168.84,38012.0,142.5787,142.8238,142.5702,142.7478,38012.0
2018-01-11 15:10:00,168.84,168.89,168.78,168.87,19703.0,142.7478,142.79,142.697,142.7731,19703.0
2018-01-11 15:15:00,168.88,169.0,168.88,168.96,26719.0,142.7816,142.883,142.7816,142.8492,26719.0
2018-01-11 15:20:00,168.96,169.02,168.95,168.97,56343.0,142.8492,142.8999,142.8408,142.8577,56343.0
2018-01-11 15:25:00,168.96,169.0,168.79,168.8,31522.0,142.8492,142.883,142.7055,142.7139,31522.0
2018-01-11 15:30:00,168.8,168.8,168.71,168.78,29546.0,142.7139,142.7139,142.6378,142.697,29546.0
2018-01-11 15:35:00,168.78,168.86,168.77,168.84,37246.0,142.697,142.7647,142.6886,142.7478,37246.0
2018-01-11 15:40:00,168.84,168.9,168.75,168.88,29934.0,142.7478,142.7985,142.6717,142.7816,29934.0
2018-01-11 15:45:00,168.9,169.0,168.85,168.99,60826.0,142.7985,142.883,142.7562,142.8746,60826.0
2018-01-11 15:50:00,169.0,169.16,168.93,169.05,158878.0,142.883,143.0183,142.8238,142.9253,158878.0
2018-01-11 15:55:00,169.07,169.22,168.97,169.19,230100.0,142.9422,143.069,142.8577,143.0437,230100.0
2018-01-12 09:30:00,169.99,170.09,169.28,169.35,399506.0,143.72,143.8046,143.1198,143.1789,399506.0
2018-01-12 09:35:00,169.38,169.77,169.22,169.55,94959.0,143.2043,143.534,143.069,143.348,94959.0
2018-01-12 09:40:00,169.6,169.95,169.36,169.91,63447.0,143.3903,143.6862,143.1874,143.6524,63447.0
2018-01-12 09:45:00,169.95,170.01,169.77,170.0,115294.0,143.6862,143.7369,143.534,143.7285,115294.0
2018-01-12 09:50:00,170.0,170.01,169.61,169.78,44780.0,143.7285,143.7369,143.3988,143.5425,44780.0
2018-01-12 09:55:00,169.78,170.0,169.56,169.88,66376.0,143.5425,143.7285,143.3565,143.627,66376.0
2018-01-12 10:00:00,169.9,170.02,169.54,169.58,76134.0,143.6439,143.7454,143.3396,143.3734,76134.0
2018-01-12 10:05:00,169.58,169.99,169.43,169.81,71158.0,143.3734,143.72,143.2466,143.5678,71158.0
2018-01-12 10:10:00,169.83,170.0,169.77,169.99,51058.0,143.5848,143.7285,143.534,143.72,51058.0
2018-01-12 10:15:00,169.96,170.05,169.87,170.0,57178.0,143.6947,143.7708,143.6186,143.7285,57178.0
2018-01-12 10:20:00,170.02,170.06,169.92,170.03,98498.0,143.7454,143.7792,143.6609,143.7539,98498.0
2018-01-12 10:25:00,170.05,170.39,170.01,170.25,92904.0,143.7708,144.0582,143.7369,143.9399,92904.0
2018-01-12 10:30:00,170.29,170.47,170.24,170.41,45138.0,143.9737,144.1259,143.9314,144.0751,45138.0
2018-01-12 10:35:00,170.41,170.56,170.41,170.56,36549.0,144.0751,144.2019,144.0751,144.2019,36549.0
2018-01-12 10:40:00,170.57,170.57,170.34,170.4,26070.0,144.2104,144.2104,144.0159,144.0667,26070.0
2018-01-12 10:45:00,170.41,170.41,170.12,170.14,58706.0,144.0751,144.0751,143.8299,143.8469,58706.0
2018-01-12 10:50:00,170.17,170.44,170.04,170.31,68366.0,143.8722,144.1005,143.7623,143.9906,68366.0
2018-01-12 10:55:00,170.35,170.36,170.1,170.21,22036.0,144.0244,144.0329,143.813,143.906,22036.0
2018-01-12 11:00:00,170.17,170.31,170.16,170.26,21935.0,143.8722,143.9906,143.8638,143.9483,21935.0
2018-01-12 11:05:00,170.27,170.3,170.12,170.24,29446.0,143.9568,143.9821,143.8299,143.9314,29446.0
2018-01-12 11:10:00,170.24,170.3,170.09,170.16,27988.0,143.9314,143.9821,143.8046,143.8638,27988.0
2018-01-12 11:15:00,170.16,170.24,170.09,170.1,29439.0,143.8638,143.9314,143.8046,143.813,29439.0
2018-01-12 11:20:00,170.14,170.2,170.11,170.14,21537.0,143.8469,143.8976,143.8215,143.8469,21537.0
2018-01-12 11:25:00,170.15,170.67,170.12,170.66,36851.0,143.8553,144.2949,143.8299,144.2865,36851.0
2018-01-12 11:30:00,170.65,170.65,170.48,170.5,24449.0,144.278,144.278,144.1343,144.1512,24449.0
2018-01-12 11:35:00,170.5,170.53,170.43,170.48,22895.0,144.1512,144.1766,144.092,144.1343,22895.0
2018-01-12 11:40:00,170.47,170.47,170.33,170.37,19815.0,144.1259,144.1259,144.0075,144.0413,19815.0
2018-01-12 11:45:00,170.36,170.36,170.23,170.27,20902.0,144.0329,144.0329,143.9229,143.9568,20902.0
2018-01-12 11:50:00,170.27,170.35,170.23,170.35,15850.0,143.9568,144.0244,143.9229,144.0244,15850.0
2018-01-12 11:55:00,170.38,170.47,170.37,170.46,13792.0,144.0498,144.1259,144.0413,144.1174,13792.0
2018-01-12 12:00:00,170.47,170.53,170.38,170.41,20375.0,144.1259,144.1766,144.0498,144.0751,20375.0
2018-01-12 12:05:00,170.42,170.43,170.28,170.35,19070.0,144.0836,144.092,143.9652,144.0244,19070.0
2018-01-12 12:10:00,170.36,170.4,170.27,170.3,15859.0,144.0329,144.0667,143.9568,143.9821,15859.0
2018-01-12 12:15:00,170.3,170.47,170.3,170.47,15365.0,143.9821,144.1259,143.9821,144.1259,15365.0
2018-01-12 12:20:00,170.47,170.56,170.45,170.48,40531.0,144.1259,144.2019,144.1089,144.1343,40531.0
2018-01-12 12:25:00,170.47,170.51,170.33,170.42,26653.0,144.1259,144.1597,144.0075,144.0836,26653.0
2018-01-12 12:30:00,170.41,170.41,170.25,170.29,23300.0,144.0751,144.0751,143.9399,143.9737,23300.0
2018-01-12 12:35:00,170.28,170.32,170.25,170.25,11926.0,143.9652,143.999,143.9399,143.9399,11926.0
2018-01-12 12:40:00,170.25,170.26,170.08,170.09,21144.0,143.9399,143.9483,143.7961,143.8046,21144.0
2018-01-12 12:45:00,170.07,170.09,170.02,170.04,17631.0,143.7877,143.8046,143.7454,143.7623,17631.0
2018-01-12 12:50:00,170.04,170.13,170.03,170.07,20790.0,143.7623,143.8384,143.7539,143.7877,20790.0
2018-01-12 12:55:00,170.08,170.17,170.07,170.15,17162.0,143.7961,143.8722,143.7877,143.8553,17162.0
2018-01-12 13:00:00,170.16,170.34,170.15,170.33,31279.0,143.8638,144.0159,143.8553,144.0075,31279.0
2018-01-12 13:05:00,170.33,170.38,170.15,170.16,35066.0,144.0075,144.0498,143.8553,143.8638,35066.0
2018-01-12 13:10:00,170.18,170.4,170.09,170.4,44881.0,143.8807,144.0667,143.8046,144.0667,44881.0
2018-01-12 13:15:00,170.38,170.48,170.31,170.31,27282.0,144.0498,144.1343,143.9906,143.9906,27282.0
2018-01-12 13:20:00,170.33,170.37,170.17,170.18,12978.0,144.0075,144.0413,143.8722,143.8807,12978.0
2018-01-12 13:25:00,170.18,170.27,170.14,170.27,15151.0,143.8807,143.9568,143.8469,143.9568,15151.0
2018-01-12 13:30:00,170.28,170.39,170.25,170.38,25234.0,143.9652,144.0582,143.9399,144.0498,25234.0
2018-01-12 13:35:00,170.38,170.49,170.31,170.46,36314.0,144.0498,144.1428,143.9906,144.1174,36314.0
2018-01-12 13:40:00,170.46,170.48,170.42,170.43,19457.0,144.1174,144.1343,144.0836,144.092,19457.0
2018-01-12 13:45:00,170.43,170.44,170.36,170.39,16908.0,144.092,144.1005,144.0329,144.0582,16908.0
2018-01-12 13:50:00,170.4,170.48,170.4,170.42,12736.0,144.0667,144.1343,144.0667,144.0836,12736.0
2018-01-12 13:55:00,170.42,170.44,170.33,170.41,17333.0,144.0836,144.1005,144.0075,144.0751,17333.0
2018-01-12 14:00:00,170.41,170.58,170.4,170.46,35246.0,144.0751,144.2189,144.0667,144.1174,35246.0
2018-01-12 14:05:00,170.51,170.52,170.36,170.37,24384.0,144.1597,144.1681,144.0329,144.0413,24384.0
2018-01-12 14:10:00,170.38,170.45,170.37,170.4,10674.0,144.0498,144.1089,144.0413,144.0667,10674.0
2018-01-12 14:15:00,170.4,170.48,170.34,170.45,25105.0,144.0667,144.1343,144.0159,144.1089,25105.0
2018-01-12 14:20:00,170.45,170.52,170.38,170.39,21013.0,144.1089,144.1681,144.0498,144.0582,21013.0
2018-01-12 14:25:00,170.39,170.45,170.37,170.39,22990.0,144.0582,144.1089,144.0413,144.0582,22990.0
2018-01-12 14:30:00,170.39,170.41,170.28,170.29,28357.0,144.0582,144.0751,143.9652,143.9737,28357.0
2018-01-12 14:35:00,170.29,170.31,170.12,170.12,33745.0,143.9737,143.9906,143.8299,143.8299,33745.0
2018-01-12 14:40:00,170.14,170.2,170.11,170.16,31805.0,143.8469,143.8976,143.8215,143.8638,31805.0
2018-01-12 14:45:00,170.16,170.16,170.06,170.08,33702.0,143.8638,143.8638,143.7792,143.7961,33702.0
2018-01-12 14:50:00,170.08,170.09,169.93,169.97,45397.0,143.7961,143.8046,143.6693,143.7031,45397.0
2018-01-12 14:55:00,169.97,170.02,169.95,169.97,35632.0,143.7031,143.7454,143.6862,143.7031,35632.0
2018-01-12 15:00:00,169.98,170.22,169.98,170.2,24068.0,143.7116,143.9145,143.7116,143.8976,24068.0
2018-01-12 15:05:00,170.22,170.29,170.14,170.17,24374.0,143.9145,143.9737,143.8469,143.8722,24374.0
2018-01-12 15:10:00,170.16,170.17,169.81,169.85,28949.0,143.8638,143.8722,143.5678,143.6017,28949.0
2018-01-12 15:15:00,169.84,169.85,169.75,169.79,50713.0,143.5932,143.6017,143.5171,143.5509,50713.0
2018-01-12 15:20:00,169.75,169.96,169.71,169.91,32642.0,143.5171,143.6947,143.4833,143.6524,32642.0
2018-01-12 15:25:00,169.91,169.98,169.81,169.83,23945.0,143.6524,143.7116,143.5678,143.5848,23945.0
2018-01-12 15:30:00,169.82,170.1,169.82,170.07,37008.0,143.5763,143.813,143.5763,143.7877,37008.0
2018-01-12 15:35:00,170.08,170.3,170.03,170.25,28854.0,143.7961,143.9821,143.7539,143.9399,28854.0
2018-01-12 15:40:00,170.25,170.34,170.22,170.29,56777.0,143.9399,144.0159,143.9145,143.9737,56777.0
2018-01-12 15:45:00,170.32,170.33,170.26,170.27,70430.0,143.999,144.0075,143.9483,143.9568,70430.0
2018-01-12 15:50:00,170.28,170.33,170.05,170.11,69601.0,143.9652,144.0075,143.7708,143.8215,69601.0
2018-01-12 15:55:00,170.1,170.33,170.1,170.3,133136.0,143.813,144.0075,143.813,143.9821,133136.0
2018-01-16 09:30:00,172.9,173.24,172.1,172.11,346158.0,146.1803,146.4678,145.504,145.5124,346158.0
2018-01-16 09:35:00,172.09,172.25,171.33,171.72,134817.0,145.4955,145.6308,144.853,145.1827,134817.0
2018-01-16 09:40:00,171.72,172.0,171.14,171.73,151651.0,145.1827,145.4194,144.6923,145.1911,151651.0
2018-01-16 09:45:00,171.8,172.0,171.56,171.94,84581.0,145.2503,145.4194,145.0474,145.3687,84581.0
2018-01-16 09:50:00,171.94,172.43,171.86,172.38,59063.0,145.3687,145.783,145.301,145.7407,59063.0
2018-01-16 09:55:00,172.33,172.48,172.3,172.39,57388.0,145.6984,145.8252,145.673,145.7491,57388.0
2018-01-16 10:00:00,172.34,172.4,172.04,172.08,39093.0,145.7069,145.7576,145.4532,145.487,39093.0
2018-01-16 10:05:00,172.14,172.45,172.0,172.45,87356.0,145.5378,145.7999,145.4194,145.7999,87356.0
2018-01-16 10:10:00,172.42,172.42,172.23,172.4,53368.0,145.7745,145.7745,145.6139,145.7576,53368.0
2018-01-16 10:15:00,172.41,172.78,172.37,172.64,81735.0,145.7661,146.0789,145.7322,145.9605,81735.0
2018-01-16 10:20:00,172.63,173.19,172.53,173.12,87552.0,145.9521,146.4255,145.8675,146.3663,87552.0
2018-01-16 10:25:00,173.07,173.08,172.81,173.0,57983.0,146.3241,146.3325,146.1042,146.2649,57983.0
2018-01-16 10:30:00,172.99,173.06,172.65,172.92,35753.0,146.2564,146.3156,145.969,146.1972,35753.0
2018-01-16 10:35:00,172.92,172.92,172.23,172.56,78016.0,146.1972,146.1972,145.6139,145.8929,78016.0
2018-01-16 10:40:00,172.59,173.08,172.49,172.91,59767.0,145.9182,146.3325,145.8337,146.1888,59767.0
2018-01-16 10:45:00,172.95,172.95,172.81,172.85,28097.0,146.2226,146.2226,146.1042,146.1381,28097.0
2018-01-16 10:50:00,172.88,172.88,172.51,172.56,49039.0,146.1634,146.1634,145.8506,145.8929,49039.0
2018-01-16 10:55:00,172.58,172.59,171.79,172.14,117240.0,145.9098,145.9182,145.2419,145.5378,117240.0
2018-01-16 11:00:00,172.16,172.44,171.91,172.39,52542.0,145.5547,145.7914,145.3433,145.7491,52542.0
2018-01-16 11:05:00,172.42,172.65,172.01,172.02,48903.0,145.7745,145.969,145.4279,145.4363,48903.0
2018-01-16 11:10:00,172.02,172.43,171.8,171.97,49697.0,145.4363,145.783,145.2503,145.394,49697.0
2018-01-16 11:15:00,171.91,172.31,171.7,172.28,55079.0,145.3433,145.6815,145.1658,145.6561,55079.0
2018-01-16 11:20:00,172.29,172.44,172.12,172.22,43323.0,145.6646,145.7914,145.5209,145.6054,43323.0
2018-01-16 11:25:00,172.21,172.44,172.08,172.38,34796.0,145.597,145.7914,145.487,145.7407,34796.0
2018-01-16 11:30:00,172.36,172.54,172.23,172.49,48102.0,145.7238,145.876,145.6139,145.8337,48102.0
2018-01-16 11:35:00,172.49,172.51,172.13,172.39,53813.0,145.8337,145.8506,145.5293,145.7491,53813.0
2018-01-16 11:40:00,172.41,172.41,172.0,172.01,32704.0,145.7661,145.7661,145.4194,145.4279,32704.0
2018-01-16 11:45:00,172.04,172.22,171.77,172.14,51652.0,145.4532,145.6054,145.225,145.5378,51652.0
2018-01-16 11:50:00,172.14,172.21,171.99,172.13,52010.0,145.5378,145.597,145.411,145.5293,52010.0
2018-01-16 11:55:00,172.12,172.13,171.93,172.04,56855.0,145.5209,145.5293,145.3602,145.4532,56855.0
2018-01-16 12:00:00,172.02,172.35,172.0,172.31,34106.0,145.4363,145.7153,145.4194,145.6815,34106.0
2018-01-16 12:05:00,172.3,172.47,172.18,172.45,42820.0,145.673,145.8168,145.5716,145.7999,42820.0
2018-01-16 12:10:00,172.47,172.94,172.47,172.94,55640.0,145.8168,146.2141,145.8168,146.2141,55640.0
2018-01-16 12:15:00,172.89,172.89,172.62,172.63,36783.0,146.1719,146.1719,145.9436,145.9521,36783.0
2018-01-16 12:20:00,172.63,172.63,172.09,172.29,80534.0,145.9521,145.9521,145.4955,145.6646,80534.0
2018-01-16 12:25:00,172.31,172.43,172.19,172.42,48579.0,145.6815,145.783,145.58,145.7745,48579.0
2018-01-16 12:30:00,172.38,172.38,171.95,172.05,59354.0,145.7407,145.7407,145.3771,145.4617,59354.0
2018-01-16 12:35:00,172.02,172.19,171.92,172.0,32990.0,145.4363,145.58,145.3518,145.4194,32990.0
2018-01-16 12:40:00,172.03,172.11,171.86,171.99,45876.0,145.4448,145.5124,145.301,145.411,45876.0
2018-01-16 12:45:00,172.05,172.16,171.7,172.03,54459.0,145.4617,145.5547,145.1658,145.4448,54459.0
2018-01-16 12:50:00,172.05,172.06,171.54,171.55,43160.0,145.4617,145.4701,145.0305,145.039,43160.0
2018-01-16 12:55:00,171.57,171.71,171.44,171.59,40072.0,145.0559,145.1742,144.946,145.0728,40072.0
2018-01-16 13:00:00,171.57,171.78,171.53,171.57,36312.0,145.0559,145.2334,145.022,145.0559,36312.0
2018-01-16 13:05:00,171.57,171.57,171.2,171.42,66885.0,145.0559,145.0559,144.743,144.929,66885.0
2018-01-16 13:10:00,171.42,171.63,171.4,171.58,33634.0,144.929,145.1066,144.9121,145.0643,33634.0
2018-01-16 13:15:00,171.61,171.93,171.61,171.85,38509.0,145.0897,145.3602,145.0897,145.2926,38509.0
2018-01-16 13:20:00,171.86,171.91,171.49,171.49,28720.0,145.301,145.3433,144.9882,144.9882,28720.0
2018-01-16 13:25:00,171.48,171.6,171.41,171.58,27678.0,144.9798,145.0812,144.9206,145.0643,27678.0
2018-01-16 13:30:00,171.58,171.71,171.54,171.58,23224.0,145.0643,145.1742,145.0305,145.0643,23224.0
2018-01-16 13:35:00,171.56,171.59,171.36,171.44,20738.0,145.0474,145.0728,144.8783,144.946,20738.0
2018-01-16 13:40:00,171.42,171.43,171.14,171.16,29260.0,144.929,144.9375,144.6923,144.7092,29260.0
2018-01-16 13:45:00,171.14,171.31,171.11,171.17,32964.0,144.6923,144.836,144.667,144.7177,32964.0
2018-01-16 13:50:00,171.17,171.2,170.45,170.49,105163.0,144.7177,144.743,144.1089,144.1428,105163.0
2018-01-16 13:55:00,170.49,170.59,170.27,170.52,71041.0,144.1428,144.2273,143.9568,144.1681,71041.0
2018-01-16 14:00:00,170.57,170.78,170.08,170.11,64640.0,144.2104,144.3879,143.7961,143.8215,64640.0
2018-01-16 14:05:00,170.12,170.25,169.84,169.84,87295.0,143.8299,143.9399,143.5932,143.5932,87295.0
2018-01-16 14:10:00,169.86,169.99,169.73,169.77,77798.0,143.6101,143.72,143.5002,143.534,77798.0
2018-01-16 14:15:00,169.83,169.86,169.0,169.04,107717.0,143.5848,143.6101,142.883,142.9168,107717.0
2018-01-16 14:20:00,169.06,169.33,168.52,168.9,117747.0,142.9338,143.162,142.4772,142.7985,117747.0
2018-01-16 14:25:00,168.85,168.97,168.39,168.4,91651.0,142.7562,142.8577,142.3673,142.3757,91651.0
2018-01-16 14:30:00,168.46,169.04,168.46,168.99,96200.0,142.4265,142.9168,142.4265,142.8746,96200.0
2018-01-16 14:35:00,168.98,169.1,168.38,168.4,75605.0,142.8661,142.9676,142.3588,142.3757,75605.0
2018-01-16 14:40:00,168.39,168.57,167.84,167.88,125351.0,142.3673,142.5195,141.9023,141.9361,125351.0
2018-01-16 14:45:00,167.87,168.12,167.57,167.78,123575.0,141.9277,142.139,141.674,141.8516,123575.0
2018-01-16 14:50:00,167.82,168.4,167.82,168.38,61757.0,141.8854,142.3757,141.8854,142.3588,61757.0
2018-01-16 14:55:00,168.38,168.39,167.96,168.0,67889.0,142.3588,142.3673,142.0037,142.0376,67889.0
2018-01-16 15:00:00,168.0,168.86,167.78,168.83,65570.0,142.0376,142.7647,141.8516,142.7393,65570.0
2018-01-16 15:05:00,168.86,169.15,168.73,169.14,61790.0,142.7647,143.0098,142.6548,143.0014,61790.0
2018-01-16 15:10:00,169.19,169.28,168.99,169.25,58336.0,143.0437,143.1198,142.8746,143.0944,58336.0
2018-01-16 15:15:00,169.24,169.26,168.82,169.06,72848.0,143.0859,143.1028,142.7308,142.9338,72848.0
2018-01-16 15:20:00,169.05,169.36,169.05,169.09,55754.0,142.9253,143.1874,142.9253,142.9591,55754.0
2018-01-16 15:25:00,169.08,169.52,169.03,169.49,48031.0,142.9507,143.3227,142.9084,143.2973,48031.0
2018-01-16 15:30:00,169.52,169.52,169.16,169.24,57017.0,143.3227,143.3227,143.0183,143.0859,57017.0
2018-01-16 15:35:00,169.22,169.45,169.21,169.27,58233.0,143.069,143.2635,143.0606,143.1113,58233.0
2018-01-16 15:40:00,169.27,169.5,169.12,169.48,61982.0,143.1113,143.3058,142.9845,143.2888,61982.0
2018-01-16 15:45:00,169.51,169.57,169.25,169.54,94164.0,143.3142,143.3649,143.0944,143.3396,94164.0
2018-01-16 15:50:00,169.55,169.55,169.09,169.12,109410.0,143.348,143.348,142.9591,142.9845,109410.0
2018-01-16 15:55:00,169.1,169.41,168.98,169.31,308311.0,142.9676,143.2297,142.8661,143.1451,308311.0
2018-01-17 09:30:00,169.34,169.77,169.26,169.74,285845.0,143.1705,143.534,143.1028,143.5087,285845.0
2018-01-17 09:35:00,169.68,170.1,169.41,170.06,135014.0,143.4579,143.813,143.2297,143.7792,135014.0
2018-01-17 09:40:00,170.03,170.11,169.37,169.38,120061.0,143.7539,143.8215,143.1958,143.2043,120061.0
2018-01-17 09:45:00,169.42,169.66,169.03,169.03,87160.0,143.2381,143.441,142.9084,142.9084,87160.0
2018-01-17 09:50:00,169.07,169.5,168.57,169.3,96487.0,142.9422,143.3058,142.5195,143.1367,96487.0
2018-01-17 09:55:00,169.34,169.8,169.32,169.4,54795.0,143.1705,143.5594,143.1536,143.2212,54795.0
2018-01-17 10:00:00,169.4,169.92,169.31,169.78,55977.0,143.2212,143.6609,143.1451,143.5425,55977.0
2018-01-17 10:05:00,169.83,170.0,169.65,169.87,82369.0,143.5848,143.7285,143.4326,143.6186,82369.0
2018-01-17 10:10:00,169.94,170.1,169.8,170.0,74033.0,143.6778,143.813,143.5594,143.7285,74033.0
2018-01-17 10:15:00,170.06,170.06,169.67,169.9,55064.0,143.7792,143.7792,143.4495,143.6439,55064.0
2018-01-17 10:20:00,169.87,169.99,169.21,169.22,94671.0,143.6186,143.72,143.0606,143.069,94671.0
2018-01-17 10:25:00,169.22,169.4,168.93,169.19,58479.0,143.069,143.2212,142.8238,143.0437,58479.0
2018-01-17 10:30:00,169.2,169.31,168.98,169.2,56434.0,143.0521,143.1451,142.8661,143.0521,56434.0
2018-01-17 10:35:00,169.17,169.31,168.93,168.99,67256.0,143.0268,143.1451,142.8238,142.8746,67256.0
2018-01-17 10:40:00,169.01,169.35,168.8,169.26,74644.0,142.8915,143.1789,142.7139,143.1028,74644.0
2018-01-17 10:45:00,169.26,169.38,169.08,169.38,85281.0,143.1028,143.2043,142.9507,143.2043,85281.0
2018-01-17 10:50:00,169.38,169.4,168.96,168.96,52017.0,143.2043,143.2212,142.8492,142.8492,52017.0
2018-01-17 10:55:00,168.92,169.16,168.84,169.05,51824.0,142.8154,143.0183,142.7478,142.9253,51824.0
2018-01-17 11:00:00,169.05,169.12,168.75,169.0,104086.0,142.9253,142.9845,142.6717,142.883,104086.0
2018-01-17 11:05:00,169.0,169.2,168.74,169.17,116017.0,142.883,143.0521,142.6632,143.0268,116017.0
2018-01-17 11:10:00,169.19,169.83,169.17,169.52,91834.0,143.0437,143.5848,143.0268,143.3227,91834.0
2018-01-17 11:15:00,169.51,169.74,169.41,169.53,78684.0,143.3142,143.5087,143.2297,143.3311,78684.0
2018-01-17 11:20:00,169.53,169.57,169.31,169.45,53971.0,143.3311,143.3649,143.1451,143.2635,53971.0
2018-01-17 11:25:00,169.47,169.55,169.31,169.41,32540.0,143.2804,143.348,143.1451,143.2297,32540.0
2018-01-17 11:30:00,169.41,169.47,169.21,169.33,42294.0,143.2297,143.2804,143.0606,143.162,42294.0
2018-01-17 11:35:00,169.34,169.4,169.17,169.3,19917.0,143.1705,143.2212,143.0268,143.1367,19917.0
2018-01-17 11:40:00,169.29,169.33,169.13,169.18,60947.0,143.1282,143.162,142.9929,143.0352,60947.0
2018-01-17 11:45:00,169.11,169.33,169.06,169.29,23482.0,142.976,143.162,142.9338,143.1282,23482.0
2018-01-17 11:50:00,169.3,169.36,169.12,169.25,29691.0,143.1367,143.1874,142.9845,143.0944,29691.0
2018-01-17 11:55:00,169.25,169.35,169.2,169.22,21974.0,143.0944,143.1789,143.0521,143.069,21974.0
2018-01-17 12:00:00,169.21,169.27,169.16,169.23,22162.0,143.0606,143.1113,143.0183,143.0775,22162.0
2018-01-17 12:05:00,169.22,169.26,169.13,169.26,17233.0,143.069,143.1028,142.9929,143.1028,17233.0
2018-01-17 12:10:00,169.25,169.26,169.12,169.17,16262.0,143.0944,143.1028,142.9845,143.0268,16262.0
2018-01-17 12:15:00,169.18,169.3,169.13,169.27,29672.0,143.0352,143.1367,142.9929,143.1113,29672.0
2018-01-17 12:20:00,169.27,169.45,169.14,169.28,33214.0,143.1113,143.2635,143.0014,143.1198,33214.0
2018-01-17 12:25:00,169.26,169.47,169.25,169.36,30369.0,143.1028,143.2804,143.0944,143.1874,30369.0
2018-01-17 12:30:00,169.33,169.53,169.33,169.5,28202.0,143.162,143.3311,143.162,143.3058,28202.0
2018-01-17 12:35:00,169.49,169.52,169.35,169.51,23281.0,143.2973,143.3227,143.1789,143.3142,23281.0
2018-01-17 12:40:00,169.51,169.62,169.15,169.16,46686.0,143.3142,143.4072,143.0098,143.0183,46686.0
2018-01-17 12:45:00,169.16,169.17,169.02,169.12,30261.0,143.0183,143.0268,142.8999,142.9845,30261.0
2018-01-17 12:50:00,169.11,169.18,169.03,169.04,28242.0,142.976,143.0352,142.9084,142.9168,28242.0
2018-01-17 12:55:00,169.04,169.07,169.0,169.07,51728.0,142.9168,142.9422,142.883,142.9422,51728.0
2018-01-17 13:00:00,169.06,169.06,168.94,169.02,31382.0,142.9338,142.9338,142.8323,142.8999,31382.0
2018-01-17 13:05:00,169.03,169.08,168.95,169.03,36996.0,142.9084,142.9507,142.8408,142.9084,36996.0
2018-01-17 13:10:00,169.02,169.07,168.98,169.01,35618.0,142.8999,142.9422,142.8661,142.8915,35618.0
2018-01-17 13:15:00,169.02,169.07,168.99,169.01,19319.0,142.8999,142.9422,142.8746,142.8915,19319.0
2018-01-17 13:20:00,169.0,169.15,169.0,169.12,16981.0,142.883,143.0098,142.883,142.9845,16981.0
2018-01-17 13:25:00,169.12,169.14,169.0,169.08,15918.0,142.9845,143.0014,142.883,142.9507,15918.0
2018-01-17 13:30:00,169.08,169.09,169.0,169.03,19032.0,142.9507,142.9591,142.883,142.9084,19032.0
2018-01-17 13:35:00,169.03,169.15,169.01,169.14,33422.0,142.9084,143.0098,142.8915,143.0014,33422.0
2018-01-17 13:40:00,169.17,169.18,168.86,168.87,39213.0,143.0268,143.0352,142.7647,142.7731,39213.0
2018-01-17 13:45:00,168.89,168.91,168.82,168.83,17783.0,142.79,142.8069,142.7308,142.7393,17783.0
2018-01-17 13:50:00,168.86,168.95,168.82,168.85,14563.0,142.7647,142.8408,142.7308,142.7562,14563.0
2018-01-17 13:55:00,168.87,168.94,168.66,168.67,34714.0,142.7731,142.8323,142.5956,142.604,34714.0
2018-01-17 14:00:00,168.7,168.72,168.61,168.68,42710.0,142.6294,142.6463,142.5533,142.6125,42710.0
2018-01-17 14:05:00,168.68,168.7,168.55,168.59,54031.0,142.6125,142.6294,142.5026,142.5364,54031.0
2018-01-17 14:10:00,168.61,168.8,168.59,168.78,41124.0,142.5533,142.7139,142.5364,142.697,41124.0
2018-01-17 14:15:00,168.78,168.78,168.69,168.7,37541.0,142.697,142.697,142.6209,142.6294,37541.0
2018-01-17 14:20:00,168.72,168.74,168.61,168.62,42792.0,142.6463,142.6632,142.5533,142.5618,42792.0
2018-01-17 14:25:00,168.63,168.69,168.61,168.62,20536.0,142.5702,142.6209,142.5533,142.5618,20536.0
2018-01-17 14:30:00,168.61,168.71,168.61,168.69,28264.0,142.5533,142.6378,142.5533,142.6209,28264.0
2018-01-17 14:35:00,168.7,168.72,168.64,168.7,43177.0,142.6294,142.6463,142.5787,142.6294,43177.0
2018-01-17 14:40:00,168.71,168.75,168.6,168.75,40750.0,142.6378,142.6717,142.5448,142.6717,40750.0
2018-01-17 14:45:00,168.76,169.02,168.76,169.01,75228.0,142.6801,142.8999,142.6801,142.8915,75228.0
2018-01-17 14:50:00,169.0,169.02,168.94,168.98,61925.0,142.883,142.8999,142.8323,142.8661,61925.0
2018-01-17 14:55:00,169.0,169.36,169.0,169.29,63014.0,142.883,143.1874,142.883,143.1282,63014.0
2018-01-17 15:00:00,169.28,169.29,168.98,169.0,59810.0,143.1198,143.1282,142.8661,142.883,59810.0
2018-01-17 15:05:00,169.0,169.18,168.99,169.15,43752.0,142.883,143.0352,142.8746,143.0098,43752.0
2018-01-17 15:10:00,169.15,169.16,169.06,169.06,35698.0,143.0098,143.0183,142.9338,142.9338,35698.0
2018-01-17 15:15:00,169.08,169.17,169.02,169.08,36270.0,142.9507,143.0268,142.8999,142.9507,36270.0
2018-01-17 15:20:00,169.07,169.09,168.91,168.91,31690.0,142.9422,142.9591,142.8069,142.8069,31690.0
2018-01-17 15:25:00,168.9,168.92,168.76,168.76,45352.0,142.7985,142.8154,142.6801,142.6801,45352.0
2018-01-17 15:30:00,168.78,168.89,168.76,168.8,51313.0,142.697,142.79,142.6801,142.7139,51313.0
2018-01-17 15:35:00,168.8,168.97,168.8,168.89,48042.0,142.7139,142.8577,142.7139,142.79,48042.0
2018-01-17 15:40:00,168.91,168.99,168.9,168.96,54882.0,142.8069,142.8746,142.7985,142.8492,54882.0
2018-01-17 15:45:00,168.96,168.96,168.79,168.92,84583.0,142.8492,142.8492,142.7055,142.8154,84583.0
2018-01-17 15:50:00,168.92,168.94,168.84,168.85,100972.0,142.8154,142.8323,142.7478,142.7562,100972.0
2018-01-17 15:55:00,168.87,168.88,168.5,168.58,362312.0,142.7731,142.7816,142.4603,142.5279,362312.0
2018-01-18 09:30:00,169.33,169.69,169.0,169.34,163932.0,143.162,143.4664,142.883,143.1705,163932.0
2018-01-18 09:35:00,169.23,169.88,169.23,169.25,103612.0,143.0775,143.627,143.0775,143.0944,103612.0
2018-01-18 09:40:00,169.31,169.79,168.94,169.69,62854.0,143.1451,143.5509,142.8323,143.4664,62854.0
2018-01-18 09:45:00,169.71,170.62,169.62,170.55,117745.0,143.4833,144.2527,143.4072,144.1935,117745.0
2018-01-18 09:50:00,170.57,170.76,170.31,170.32,101302.0,144.2104,144.371,143.9906,143.999,101302.0
2018-01-18 09:55:00,170.31,170.51,170.1,170.16,57912.0,143.9906,144.1597,143.813,143.8638,57912.0
2018-01-18 10:00:00,170.19,170.24,169.9,170.2,64116.0,143.8891,143.9314,143.6439,143.8976,64116.0
2018-01-18 10:05:00,170.22,170.24,169.66,169.66,52466.0,143.9145,143.9314,143.441,143.441,52466.0
2018-01-18 10:10:00,169.61,169.7,168.91,168.98,91406.0,143.3988,143.4748,142.8069,142.8661,91406.0
2018-01-18 10:15:00,168.92,169.52,168.82,169.49,165693.0,142.8154,143.3227,142.7308,143.2973,165693.0
2018-01-18 10:20:00,169.5,169.58,168.83,168.92,51570.0,143.3058,143.3734,142.7393,142.8154,51570.0
2018-01-18 10:25:00,168.95,169.42,168.9,169.21,69031.0,142.8408,143.2381,142.7985,143.0606,69031.0
2018-01-18 10:30:00,169.21,170.0,169.2,169.79,52037.0,143.0606,143.7285,143.0521,143.5509,52037.0
2018-01-18 10:35:00,169.75,169.9,169.65,169.89,34450.0,143.5171,143.6439,143.4326,143.6355,34450.0
2018-01-18 10:40:00,169.87,169.9,169.62,169.77,37807.0,143.6186,143.6439,143.4072,143.534,37807.0
2018-01-18 10:45:00,169.76,169.8,169.31,169.32,39086.0,143.5256,143.5594,143.1451,143.1536,39086.0
2018-01-18 10:50:00,169.4,169.5,169.2,169.44,26549.0,143.2212,143.3058,143.0521,143.255,26549.0
2018-01-18 10:55:00,169.47,169.5,169.17,169.19,46262.0,143.2804,143.3058,143.0268,143.0437,46262.0
2018-01-18 11:00:00,169.23,169.56,169.21,169.52,32304.0,143.0775,143.3565,143.0606,143.3227,32304.0
2018-01-18 11:05:00,169.55,169.68,169.44,169.57,30226.0,143.348,143.4579,143.255,143.3649,30226.0
2018-01-18 11:10:00,169.55,169.65,169.4,169.44,30970.0,143.348,143.4326,143.2212,143.255,30970.0
2018-01-18 11:15:00,169.47,169.63,169.4,169.53,45777.0,143.2804,143.4157,143.2212,143.3311,45777.0
2018-01-18 11:20:00,169.53,169.56,169.18,169.21,35062.0,143.3311,143.3565,143.0352,143.0606,35062.0
2018-01-18 11:25:00,169.19,169.35,169.04,169.2,40857.0,143.0437,143.1789,142.9168,143.0521,40857.0
2018-01-18 11:30:00,169.2,169.3,169.09,169.25,26060.0,143.0521,143.1367,142.9591,143.0944,26060.0
2018-01-18 11:35:00,169.25,169.36,169.07,169.07,55279.0,143.0944,143.1874,142.9422,142.9422,55279.0
2018-01-18 11:40:00,169.04,169.11,168.35,168.68,118735.0,142.9168,142.976,142.3335,142.6125,118735.0
2018-01-18 11:45:00,168.69,168.71,168.09,168.71,47958.0,142.6209,142.6378,142.1137,142.6378,47958.0
2018-01-18 11:50:00,168.71,169.09,168.6,169.03,35270.0,142.6378,142.9591,142.5448,142.9084,35270.0
2018-01-18 11:55:00,169.02,169.26,168.9,169.03,37911.0,142.8999,143.1028,142.7985,142.9084,37911.0
2018-01-18 12:00:00,169.04,169.36,169.0,169.27,39973.0,142.9168,143.1874,142.883,143.1113,39973.0
2018-01-18 12:05:00,169.28,169.31,169.14,169.18,33045.0,143.1198,143.1451,143.0014,143.0352,33045.0
2018-01-18 12:10:00,169.19,169.29,169.13,169.24,45311.0,143.0437,143.1282,142.9929,143.0859,45311.0
2018-01-18 12:15:00,169.24,169.32,169.07,169.14,42892.0,143.0859,143.1536,142.9422,143.0014,42892.0
2018-01-18 12:20:00,169.11,169.21,169.02,169.08,20769.0,142.976,143.0606,142.8999,142.9507,20769.0
2018-01-18 12:25:00,169.07,169.12,168.94,169.0,56327.0,142.9422,142.9845,142.8323,142.883,56327.0
2018-01-18 12:30:00,168.99,169.13,168.91,169.08,34502.0,142.8746,142.9929,142.8069,142.9507,34502.0
2018-01-18 12:35:00,169.13,169.16,168.9,168.98,37457.0,142.9929,143.0183,142.7985,142.8661,37457.0
2018-01-18 12:40:00,168.99,169.07,168.92,169.03,15321.0,142.8746,142.9422,142.8154,142.9084,15321.0
2018-01-18 12:45:00,169.04,169.06,168.97,168.99,14506.0,142.9168,142.9338,142.8577,142.8746,14506.0
2018-01-18 12:50:00,168.98,169.02,168.88,168.91,19514.0,142.8661,142.8999,142.7816,142.8069,19514.0
2018-01-18 12:55:00,169.01,169.01,168.81,168.95,19964.0,142.8915,142.8915,142.7224,142.8408,19964.0
2018-01-18 13:00:00,168.98,169.05,168.75,168.89,20210.0,142.8661,142.9253,142.6717,142.79,20210.0
2018-01-18 13:05:00,168.92,169.08,168.91,169.02,12903.0,142.8154,142.9507,142.8069,142.8999,12903.0
2018-01-18 13:10:00,169.03,169.13,168.93,169.12,21504.0,142.9084,142.9929,142.8238,142.9845,21504.0
2018-01-18 13:15:00,169.11,169.14,169.07,169.09,8759.0,142.976,143.0014,142.9422,142.9591,8759.0
2018-01-18 13:20:00,169.1,169.1,168.93,168.95,25606.0,142.9676,142.9676,142.8238,142.8408,25606.0
2018-01-18 13:25:00,168.97,169.01,168.91,168.95,14004.0,142.8577,142.8915,142.8069,142.8408,14004.0
2018-01-18 13:30:00,168.97,169.04,168.95,168.98,19193.0,142.8577,142.9168,142.8408,142.8661,19193.0
2018-01-18 13:35:00,168.97,169.01,168.93,168.93,19587.0,142.8577,142.8915,142.8238,142.8238,19587.0
2018-01-18 13:40:00,168.94,168.99,168.86,168.96,17528.0,142.8323,142.8746,142.7647,142.8492,17528.0
2018-01-18 13:45:00,168.97,169.08,168.95,169.06,26002.0,142.8577,142.9507,142.8408,142.9338,26002.0
2018-01-18 13:50:00,169.07,169.07,168.81,168.86,22606.0,142.9422,142.9422,142.7224,142.7647,22606.0
2018-01-18 13:55:00,168.85,169.07,168.71,168.9,45911.0,142.7562,142.9422,142.6378,142.7985,45911.0
2018-01-18 14:00:00,168.92,169.08,168.86,168.91,42876.0,142.8154,142.9507,142.7647,142.8069,42876.0
2018-01-18 14:05:00,168.91,168.94,168.8,168.85,32365.0,142.8069,142.8323,142.7139,142.7562,32365.0
2018-01-18 14:10:00,168.85,168.95,168.77,168.85,30935.0,142.7562,142.8408,142.6886,142.7562,30935.0
2018-01-18 14:15:00,168.83,168.86,168.7,168.73,38431.0,142.7393,142.7647,142.6294,142.6548,38431.0
2018-01-18 14:20:00,168.73,168.75,168.53,168.66,58634.0,142.6548,142.6717,142.4857,142.5956,58634.0
2018-01-18 14:25:00,168.66,168.94,168.66,168.93,52386.0,142.5956,142.8323,142.5956,142.8238,52386.0
2018-01-18 14:30:00,168.94,168.97,168.85,168.92,23177.0,142.8323,142.8577,142.7562,142.8154,23177.0
2018-01-18 14:35:00,168.93,169.04,168.84,168.87,34723.0,142.8238,142.9168,142.7478,142.7731,34723.0
2018-01-18 14:40:00,168.87,168.89,168.62,168.66,28857.0,142.7731,142.79,142.5618,142.5956,28857.0
2018-01-18 14:45:00,168.63,168.65,168.51,168.6,41429.0,142.5702,142.5871,142.4687,142.5448,41429.0
2018-01-18 14:50:00,168.6,168.7,168.56,168.68,37072.0,142.5448,142.6294,142.511,142.6125,37072.0
2018-01-18 14:55:00,168.68,168.7,168.58,168.64,24960.0,142.6125,142.6294,142.5279,142.5787,24960.0
2018-01-18 15:00:00,168.63,168.82,168.54,168.82,26180.0,142.5702,142.7308,142.4941,142.7308,26180.0
2018-01-18 15:05:00,168.83,168.94,168.8,168.89,23276.0,142.7393,142.8323,142.7139,142.79,23276.0
2018-01-18 15:10:00,168.88,168.92,168.83,168.86,20435.0,142.7816,142.8154,142.7393,142.7647,20435.0
2018-01-18 15:15:00,168.88,169.0,168.88,169.0,30446.0,142.7816,142.883,142.7816,142.883,30446.0
2018-01-18 15:20:00,168.99,169.02,168.96,169.0,32934.0,142.8746,142.8999,142.8492,142.883,32934.0
2018-01-18 15:25:00,168.99,169.03,168.87,168.91,35210.0,142.8746,142.9084,142.7731,142.8069,35210.0
2018-01-18 15:30:00,168.91,168.91,168.64,168.81,49534.0,142.8069,142.8069,142.5787,142.7224,49534.0
2018-01-18 15:35:00,168.83,168.99,168.72,168.99,43567.0,142.7393,142.8746,142.6463,142.8746,43567.0
2018-01-18 15:40:00,168.99,169.12,168.96,168.99,45965.0,142.8746,142.9845,142.8492,142.8746,45965.0
2018-01-18 15:45:00,168.98,169.01,168.89,169.0,38779.0,142.8661,142.8915,142.79,142.883,38779.0
2018-01-18 15:50:00,169.0,169.04,168.84,168.85,74549.0,142.883,142.9168,142.7478,142.7562,74549.0
2018-01-18 15:55:00,168.85,168.97,168.68,168.84,177299.0,142.7562,142.8577,142.6125,142.7478,177299.0
2018-01-19 09:30:00,169.63,170.45,169.4,169.41,526087.0,144.0721,144.7686,143.8768,143.8853,526087.0
2018-01-19 09:35:00,169.43,169.75,169.05,169.09,60158.0,143.9022,144.174,143.5795,143.6135,60158.0
2018-01-19 09:40:00,169.18,169.28,168.61,169.12,62854.0,143.6899,143.7748,143.2058,143.6389,62854.0
2018-01-19 09:45:00,169.05,169.39,168.97,169.13,67128.0,143.5795,143.8683,143.5115,143.6474,67128.0
2018-01-19 09:50:00,169.01,169.36,168.9,169.3,63413.0,143.5455,143.8428,143.4521,143.7918,63413.0
2018-01-19 09:55:00,169.27,169.28,169.05,169.26,50872.0,143.7663,143.7748,143.5795,143.7579,50872.0
2018-01-19 10:00:00,169.2,169.37,169.04,169.04,51101.0,143.7069,143.8513,143.571,143.571,51101.0
2018-01-19 10:05:00,169.08,169.09,168.76,168.96,51613.0,143.605,143.6135,143.3332,143.5031,51613.0
2018-01-19 10:10:00,168.95,169.26,168.9,169.18,37109.0,143.4946,143.7579,143.4521,143.6899,37109.0
2018-01-19 10:15:00,169.14,169.28,168.94,169.03,33861.0,143.6559,143.7748,143.4861,143.5625,33861.0
2018-01-19 10:20:00,169.0,169.27,168.9,169.24,28384.0,143.537,143.7663,143.4521,143.7409,28384.0
2018-01-19 10:25:00,169.27,169.85,169.27,169.72,55295.0,143.7663,144.259,143.7663,144.1485,55295.0
2018-01-19 10:30:00,169.71,169.85,169.6,169.75,45272.0,144.1401,144.259,144.0466,144.174,45272.0
2018-01-19 10:35:00,169.75,169.88,169.72,169.85,39606.0,144.174,144.2844,144.1485,144.259,39606.0
2018-01-19 10:40:00,169.83,169.9,169.59,169.85,37213.0,144.242,144.3014,144.0381,144.259,37213.0
2018-01-19 10:45:00,169.85,169.89,169.55,169.61,41587.0,144.259,144.2929,144.0042,144.0551,41587.0
2018-01-19 10:50:00,169.62,169.62,169.37,169.37,38460.0,144.0636,144.0636,143.8513,143.8513,38460.0
2018-01-19 10:55:00,169.37,169.49,169.26,169.36,39444.0,143.8513,143.9532,143.7579,143.8428,39444.0
2018-01-19 11:00:00,169.31,169.34,169.08,169.14,52921.0,143.8003,143.8258,143.605,143.6559,52921.0
2018-01-19 11:05:00,169.13,169.15,168.77,168.92,124298.0,143.6474,143.6644,143.3417,143.4691,124298.0
2018-01-19 11:10:00,168.97,169.01,168.8,168.86,69609.0,143.5115,143.5455,143.3672,143.4181,69609.0
2018-01-19 11:15:00,168.83,169.38,168.83,169.32,70087.0,143.3926,143.8598,143.3926,143.8088,70087.0
2018-01-19 11:20:00,169.33,169.41,169.16,169.32,62300.0,143.8173,143.8853,143.6729,143.8088,62300.0
2018-01-19 11:25:00,169.33,169.7,169.16,169.62,70846.0,143.8173,144.1316,143.6729,144.0636,70846.0
2018-01-19 11:30:00,169.62,169.7,169.5,169.66,14581.0,144.0636,144.1316,143.9617,144.0976,14581.0
2018-01-19 11:35:00,169.67,169.69,169.41,169.54,34429.0,144.1061,144.1231,143.8853,143.9957,34429.0
2018-01-19 11:40:00,169.52,169.52,169.18,169.18,26176.0,143.9787,143.9787,143.6899,143.6899,26176.0
2018-01-19 11:45:00,169.18,169.33,169.06,169.15,70535.0,143.6899,143.8173,143.588,143.6644,70535.0
2018-01-19 11:50:00,169.16,169.33,169.14,169.2,68188.0,143.6729,143.8173,143.6559,143.7069,68188.0
2018-01-19 11:55:00,169.2,169.28,169.0,169.12,31378.0,143.7069,143.7748,143.537,143.6389,31378.0
2018-01-19 12:00:00,169.16,169.24,169.12,169.16,13272.0,143.6729,143.7409,143.6389,143.6729,13272.0
2018-01-19 12:05:00,169.15,169.36,169.08,169.33,53607.0,143.6644,143.8428,143.605,143.8173,53607.0
2018-01-19 12:10:00,169.32,169.5,169.22,169.23,45170.0,143.8088,143.9617,143.7239,143.7324,45170.0
2018-01-19 12:15:00,169.23,169.37,169.19,169.37,26948.0,143.7324,143.8513,143.6984,143.8513,26948.0
2018-01-19 12:20:00,169.38,169.5,169.33,169.45,23121.0,143.8598,143.9617,143.8173,143.9192,23121.0
2018-01-19 12:25:00,169.43,169.56,169.41,169.53,28346.0,143.9022,144.0127,143.8853,143.9872,28346.0
2018-01-19 12:30:00,169.52,169.55,169.45,169.53,14944.0,143.9787,144.0042,143.9192,143.9872,14944.0
2018-01-19 12:35:00,169.52,169.56,169.44,169.5,20404.0,143.9787,144.0127,143.9107,143.9617,20404.0
2018-01-19 12:40:00,169.49,169.49,169.28,169.35,16923.0,143.9532,143.9532,143.7748,143.8343,16923.0
2018-01-19 12:45:00,169.34,169.61,169.3,169.59,23799.0,143.8258,144.0551,143.7918,144.0381,23799.0
2018-01-19 12:50:00,169.62,169.86,169.62,169.8,25008.0,144.0636,144.2675,144.0636,144.2165,25008.0
2018-01-19 12:55:00,169.8,169.85,169.63,169.67,30520.0,144.2165,144.259,144.0721,144.1061,30520.0
2018-01-19 13:00:00,169.66,169.78,169.66,169.72,29436.0,144.0976,144.1995,144.0976,144.1485,29436.0
2018-01-19 13:05:00,169.73,169.73,169.55,169.71,23197.0,144.157,144.157,144.0042,144.1401,23197.0
2018-01-19 13:10:00,169.72,169.75,169.6,169.6,17009.0,144.1485,144.174,144.0466,144.0466,17009.0
2018-01-19 13:15:00,169.59,169.78,169.59,169.75,15779.0,144.0381,144.1995,144.0381,144.174,15779.0
2018-01-19 13:20:00,169.76,169.82,169.64,169.79,31720.0,144.1825,144.2335,144.0806,144.208,31720.0
2018-01-19 13:25:00,169.8,169.91,169.79,169.91,33826.0,144.2165,144.3099,144.208,144.3099,33826.0
2018-01-19 13:30:00,169.9,169.95,169.85,169.85,20620.0,144.3014,144.3439,144.259,144.259,20620.0
2018-01-19 13:35:00,169.87,169.96,169.87,169.9,17284.0,144.2759,144.3524,144.2759,144.3014,17284.0
2018-01-19 13:40:00,169.89,169.95,169.84,169.85,12749.0,144.2929,144.3439,144.2505,144.259,12749.0
2018-01-19 13:45:00,169.86,169.9,169.8,169.81,16785.0,144.2675,144.3014,144.2165,144.225,16785.0
2018-01-19 13:50:00,169.8,169.92,169.78,169.91,10122.0,144.2165,144.3184,144.1995,144.3099,10122.0
2018-01-19 13:55:00,169.92,169.95,169.85,169.87,9641.0,144.3184,144.3439,144.259,144.2759,9641.0
2018-01-19 14:00:00,169.85,169.93,169.82,169.92,14053.0,144.259,144.3269,144.2335,144.3184,14053.0
2018-01-19 14:05:00,169.91,170.03,169.91,170.03,31938.0,144.3099,144.4118,144.3099,144.4118,31938.0
2018-01-19 14:10:00,170.02,170.13,169.99,170.13,27872.0,144.4033,144.4968,144.3779,144.4968,27872.0
2018-01-19 14:15:00,170.13,170.27,170.13,170.26,26979.0,144.4968,144.6157,144.4968,144.6072,26979.0
2018-01-19 14:20:00,170.26,170.3,170.14,170.21,26649.0,144.6072,144.6412,144.5053,144.5647,26649.0
2018-01-19 14:25:00,170.24,170.24,170.1,170.21,27029.0,144.5902,144.5902,144.4713,144.5647,27029.0
2018-01-19 14:30:00,170.2,170.33,170.19,170.25,34781.0,144.5562,144.6666,144.5477,144.5987,34781.0
2018-01-19 14:35:00,170.22,170.23,170.14,170.16,20418.0,144.5732,144.5817,144.5053,144.5223,20418.0
2018-01-19 14:40:00,170.15,170.24,170.07,170.13,29423.0,144.5138,144.5902,144.4458,144.4968,29423.0
2018-01-19 14:45:00,170.12,170.15,170.02,170.11,35234.0,144.4883,144.5138,144.4033,144.4798,35234.0
2018-01-19 14:50:00,170.09,170.13,169.98,169.98,32488.0,144.4628,144.4968,144.3694,144.3694,32488.0
2018-01-19 14:55:00,169.97,170.1,169.97,170.0,20659.0,144.3609,144.4713,144.3609,144.3864,20659.0
2018-01-19 15:00:00,170.01,170.07,169.95,170.05,23846.0,144.3949,144.4458,144.3439,144.4288,23846.0
2018-01-19 15:05:00,170.04,170.15,169.97,170.09,17608.0,144.4203,144.5138,144.3609,144.4628,17608.0
2018-01-19 15:10:00,170.08,170.18,170.08,170.09,22491.0,144.4543,144.5392,144.4543,144.4628,22491.0
2018-01-19 15:15:00,170.08,170.1,170.01,170.1,28251.0,144.4543,144.4713,144.3949,144.4713,28251.0
2018-01-19 15:20:00,170.07,170.1,169.98,170.09,25371.0,144.4458,144.4713,144.3694,144.4628,25371.0
2018-01-19 15:25:00,170.08,170.25,170.06,170.24,22704.0,144.4543,144.5987,144.4373,144.5902,22704.0
2018-01-19 15:30:00,170.25,170.29,170.2,170.22,27488.0,144.5987,144.6327,144.5562,144.5732,27488.0
2018-01-19 15:35:00,170.21,170.24,170.07,170.1,28747.0,144.5647,144.5902,144.4458,144.4713,28747.0
2018-01-19 15:40:00,170.09,170.12,170.02,170.1,55793.0,144.4628,144.4883,144.4033,144.4713,55793.0
2018-01-19 15:45:00,170.09,170.1,169.93,169.99,68093.0,144.4628,144.4713,144.3269,144.3779,68093.0
2018-01-19 15:50:00,170.0,170.06,169.9,170.04,79544.0,144.3864,144.4373,144.3014,144.4203,79544.0
2018-01-19 15:55:00,170.05,170.33,170.02,170.32,294661.0,144.4288,144.6666,144.4033,144.6581,294661.0
2018-01-22 09:30:00,170.32,170.64,169.56,170.0,186779.0,144.6581,144.9299,144.0127,144.3864,186779.0
2018-01-22 09:35:00,169.93,170.01,169.55,169.55,48905.0,144.3269,144.3949,144.0042,144.0042,48905.0
2018-01-22 09:40:00,169.53,169.59,169.12,169.51,62619.0,143.9872,144.0381,143.6389,143.9702,62619.0
2018-01-22 09:45:00,169.46,169.57,169.19,169.51,69005.0,143.9277,144.0211,143.6984,143.9702,69005.0
2018-01-22 09:50:00,169.46,169.57,169.29,169.33,60706.0,143.9277,144.0211,143.7833,143.8173,60706.0
2018-01-22 09:55:00,169.32,169.5,169.22,169.24,61157.0,143.8088,143.9617,143.7239,143.7409,61157.0
2018-01-22 10:00:00,169.24,169.25,168.48,168.5,102450.0,143.7409,143.7494,143.0954,143.1124,102450.0
2018-01-22 10:05:00,168.51,169.14,168.5,168.98,48716.0,143.1209,143.6559,143.1124,143.52,48716.0
2018-01-22 10:10:00,168.97,169.06,168.8,169.03,54960.0,143.5115,143.588,143.3672,143.5625,54960.0
2018-01-22 10:15:00,169.03,169.35,168.96,169.34,44957.0,143.5625,143.8343,143.5031,143.8258,44957.0
2018-01-22 10:20:00,169.29,169.35,169.04,169.18,59112.0,143.7833,143.8343,143.571,143.6899,59112.0
2018-01-22 10:25:00,169.2,169.27,169.03,169.18,51763.0,143.7069,143.7663,143.5625,143.6899,51763.0
2018-01-22 10:30:00,169.17,169.23,169.03,169.23,27084.0,143.6814,143.7324,143.5625,143.7324,27084.0
2018-01-22 10:35:00,169.29,169.8,169.22,169.77,65097.0,143.7833,144.2165,143.7239,144.191,65097.0
2018-01-22 10:40:00,169.77,169.85,169.44,169.66,24225.0,144.191,144.259,143.9107,144.0976,24225.0
2018-01-22 10:45:00,169.71,169.77,169.52,169.53,13281.0,144.1401,144.191,143.9787,143.9872,13281.0
2018-01-22 10:50:00,169.62,169.63,169.37,169.37,20050.0,144.0636,144.0721,143.8513,143.8513,20050.0
2018-01-22 10:55:00,169.38,169.43,169.0,169.0,32780.0,143.8598,143.9022,143.537,143.537,32780.0
2018-01-22 11:00:00,169.01,169.35,168.92,169.31,27740.0,143.5455,143.8343,143.4691,143.8003,27740.0
2018-01-22 11:05:00,169.33,169.6,169.33,169.6,32185.0,143.8173,144.0466,143.8173,144.0466,32185.0
2018-01-22 11:10:00,169.58,169.61,169.45,169.49,25329.0,144.0296,144.0551,143.9192,143.9532,25329.0
2018-01-22 11:15:00,169.49,169.55,169.4,169.55,28634.0,143.9532,144.0042,143.8768,144.0042,28634.0
2018-01-22 11:20:00,169.54,169.57,169.37,169.46,29686.0,143.9957,144.0211,143.8513,143.9277,29686.0
2018-01-22 11:25:00,169.49,169.49,169.25,169.28,26549.0,143.9532,143.9532,143.7494,143.7748,26549.0
2018-01-22 11:30:00,169.27,169.63,169.25,169.62,25147.0,143.7663,144.0721,143.7494,144.0636,25147.0
2018-01-22 11:35:00,169.61,169.83,169.54,169.83,42743.0,144.0551,144.242,143.9957,144.242,42743.0
2018-01-22 11:40:00,169.85,169.98,169.81,169.9,33099.0,144.259,144.3694,144.225,144.3014,33099.0
2018-01-22 11:45:00,169.9,170.03,169.85,170.0,24083.0,144.3014,144.4118,144.259,144.3864,24083.0
2018-01-22 11:50:00,170.02,170.06,169.92,169.94,20381.0,144.4033,144.4373,144.3184,144.3354,20381.0
2018-01-22 11:55:00,169.95,169.99,169.82,169.97,15365.0,144.3439,144.3779,144.2335,144.3609,15365.0
2018-01-22 12:00:00,169.96,170.16,169.88,170.12,21327.0,144.3524,144.5223,144.2844,144.4883,21327.0
2018-01-22 12:05:00,170.13,170.26,170.08,170.19,23825.0,144.4968,144.6072,144.4543,144.5477,23825.0
2018-01-22 12:10:00,170.19,170.37,170.17,170.24,22223.0,144.5477,144.7006,144.5307,144.5902,22223.0
2018-01-22 12:15:00,170.2,170.38,170.2,170.34,18412.0,144.5562,144.7091,144.5562,144.6751,18412.0
2018-01-22 12:20:00,170.31,170.4,170.28,170.39,19212.0,144.6497,144.7261,144.6242,144.7176,19212.0
2018-01-22 12:25:00,170.39,170.5,170.3,170.4,29666.0,144.7176,144.811,144.6412,144.7261,29666.0
2018-01-22 12:30:00,170.4,170.59,170.39,170.51,26844.0,144.7261,144.8875,144.7176,144.8195,26844.0
2018-01-22 12:35:00,170.5,170.51,170.35,170.4,23453.0,144.811,144.8195,144.6836,144.7261,23453.0
2018-01-22 12:40:00,170.42,170.63,170.4,170.58,18702.0,144.7431,144.9214,144.7261,144.879,18702.0
2018-01-22 12:45:00,170.58,170.61,170.51,170.59,20484.0,144.879,144.9045,144.8195,144.8875,20484.0
2018-01-22 12:50:00,170.58,170.61,170.52,170.52,15827.0,144.879,144.9045,144.828,144.828,15827.0
2018-01-22 12:55:00,170.51,170.55,170.39,170.45,18300.0,144.8195,144.8535,144.7176,144.7686,18300.0
2018-01-22 13:00:00,170.46,170.53,170.37,170.43,22598.0,144.7771,144.8365,144.7006,144.7516,22598.0
2018-01-22 13:05:00,170.43,170.45,170.31,170.32,16940.0,144.7516,144.7686,144.6497,144.6581,16940.0
2018-01-22 13:10:00,170.33,170.36,170.27,170.32,17677.0,144.6666,144.6921,144.6157,144.6581,17677.0
2018-01-22 13:15:00,170.34,170.34,170.17,170.21,19323.0,144.6751,144.6751,144.5307,144.5647,19323.0
2018-01-22 13:20:00,170.21,170.27,170.14,170.17,10377.0,144.5647,144.6157,144.5053,144.5307,10377.0
2018-01-22 13:25:00,170.17,170.21,170.16,170.18,10418.0,144.5307,144.5647,144.5223,144.5392,10418.0
2018-01-22 13:30:00,170.19,170.3,170.18,170.2,16962.0,144.5477,144.6412,144.5392,144.5562,16962.0
2018-01-22 13:35:00,170.18,170.22,170.12,170.21,11855.0,144.5392,144.5732,144.4883,144.5647,11855.0
2018-01-22 13:40:00,170.21,170.27,170.17,170.19,9513.0,144.5647,144.6157,144.5307,144.5477,9513.0
2018-01-22 13:45:00,170.17,170.23,170.15,170.16,35561.0,144.5307,144.5817,144.5138,144.5223,35561.0
2018-01-22 13:50:00,170.15,170.27,170.15,170.18,18042.0,144.5138,144.6157,144.5138,144.5392,18042.0
2018-01-22 13:55:00,170.18,170.3,170.15,170.3,25162.0,144.5392,144.6412,144.5138,144.6412,25162.0
2018-01-22 14:00:00,170.28,170.33,170.27,170.3,12575.0,144.6242,144.6666,144.6157,144.6412,12575.0
2018-01-22 14:05:00,170.32,170.32,170.18,170.19,15772.0,144.6581,144.6581,144.5392,144.5477,15772.0
2018-01-22 14:10:00,170.19,170.28,170.19,170.28,13797.0,144.5477,144.6242,144.5477,144.6242,13797.0
2018-01-22 14:15:00,170.26,170.26,170.19,170.19,12163.0,144.6072,144.6072,144.5477,144.5477,12163.0
2018-01-22 14:20:00,170.2,170.26,170.1,170.14,22905.0,144.5562,144.6072,144.4713,144.5053,22905.0
2018-01-22 14:25:00,170.17,170.24,170.13,170.17,9042.0,144.5307,144.5902,144.4968,144.5307,9042.0
2018-01-22 14:30:00,170.16,170.17,170.09,170.11,22772.0,144.5223,144.5307,144.4628,144.4798,22772.0
2018-01-22 14:35:00,170.11,170.15,170.05,170.07,20519.0,144.4798,144.5138,144.4288,144.4458,20519.0
2018-01-22 14:40:00,170.07,170.07,170.03,170.05,11533.0,144.4458,144.4458,144.4118,144.4288,11533.0
2018-01-22 14:45:00,170.05,170.1,170.02,170.09,21743.0,144.4288,144.4713,144.4033,144.4628,21743.0
2018-01-22 14:50:00,170.09,170.15,170.09,170.12,14344.0,144.4628,144.5138,144.4628,144.4883,14344.0
2018-01-22 14:55:00,170.11,170.13,170.05,170.05,14951.0,144.4798,144.4968,144.4288,144.4288,14951.0
2018-01-22 15:00:00,170.03,170.13,170.02,170.11,13669.0,144.4118,144.4968,144.4033,144.4798,13669.0
2018-01-22 15:05:00,170.1,170.12,170.04,170.04,12049.0,144.4713,144.4883,144.4203,144.4203,12049.0
2018-01-22 15:10:00,170.05,170.06,170.01,170.03,15182.0,144.4288,144.4373,144.3949,144.4118,15182.0
2018-01-22 15:15:00,170.03,170.11,170.01,170.11,20500.0,144.4118,144.4798,144.3949,144.4798,20500.0
2018-01-22 15:20:00,170.11,170.19,170.06,170.08,18647.0,144.4798,144.5477,144.4373,144.4543,18647.0
2018-01-22 15:25:00,170.07,170.22,170.07,170.22,16975.0,144.4458,144.5732,144.4458,144.5732,16975.0
2018-01-22 15:30:00,170.22,170.38,170.22,170.32,51656.0,144.5732,144.7091,144.5732,144.6581,51656.0
2018-01-22 15:35:00,170.31,170.31,170.13,170.23,26202.0,144.6497,144.6497,144.4968,144.5817,26202.0
2018-01-22 15:40:00,170.21,170.36,170.2,170.35,28350.0,144.5647,144.6921,144.5562,144.6836,28350.0
2018-01-22 15:45:00,170.36,170.59,170.36,170.58,70909.0,144.6921,144.8875,144.6921,144.879,70909.0
2018-01-22 15:50:00,170.59,170.7,170.57,170.6,68710.0,144.8875,144.9809,144.8705,144.896,68710.0
2018-01-22 15:55:00,170.59,170.91,170.56,170.89,170094.0,144.8875,145.1593,144.862,145.1423,170094.0
2018-01-23 09:30:00,172.0,172.05,170.21,170.35,228037.0,146.085,146.1275,144.5647,144.6836,228037.0
2018-01-23 09:35:00,170.35,171.29,170.15,171.2,93160.0,144.6836,145.482,144.5138,145.4056,93160.0
2018-01-23 09:40:00,171.12,171.18,170.51,170.63,50381.0,145.3376,145.3886,144.8195,144.9214,50381.0
2018-01-23 09:45:00,170.7,171.09,170.64,170.96,61855.0,144.9809,145.3121,144.9299,145.2017,61855.0
2018-01-23 09:50:00,171.0,171.1,170.57,170.59,49439.0,145.2357,145.3206,144.8705,144.8875,49439.0
2018-01-23 09:55:00,170.61,170.83,170.18,170.53,48312.0,144.9045,145.0913,144.5392,144.8365,48312.0
2018-01-23 10:00:00,170.49,170.62,170.23,170.58,43391.0,144.8025,144.9129,144.5817,144.879,43391.0
2018-01-23 10:05:00,170.53,170.69,170.27,170.65,47378.0,144.8365,144.9724,144.6157,144.9384,47378.0
2018-01-23 10:10:00,170.65,170.84,170.55,170.59,40177.0,144.9384,145.0998,144.8535,144.8875,40177.0
2018-01-23 10:15:00,170.6,170.61,170.2,170.33,46335.0,144.896,144.9045,144.5562,144.6666,46335.0
2018-01-23 10:20:00,170.26,170.35,169.29,169.49,121207.0,144.6072,144.6836,143.7833,143.9532,121207.0
2018-01-23 10:25:00,169.44,169.92,169.2,169.84,108106.0,143.9107,144.3184,143.7069,144.2505,108106.0
2018-01-23 10:30:00,169.88,170.25,169.74,170.17,65695.0,144.2844,144.5987,144.1655,144.5307,65695.0
2018-01-23 10:35:00,170.19,170.25,169.83,169.96,42309.0,144.5477,144.5987,144.242,144.3524,42309.0
2018-01-23 10:40:00,169.97,170.04,169.84,170.02,34179.0,144.3609,144.4203,144.2505,144.4033,34179.0
2018-01-23 10:45:00,170.0,170.05,169.53,169.56,78187.0,144.3864,144.4288,143.9872,144.0127,78187.0
2018-01-23 10:50:00,169.57,169.73,169.56,169.68,58757.0,144.0211,144.157,144.0127,144.1146,58757.0
2018-01-23 10:55:00,169.68,169.92,169.68,169.86,57662.0,144.1146,144.3184,144.1146,144.2675,57662.0
2018-01-23 11:00:00,169.86,169.86,169.58,169.64,63414.0,144.2675,144.2675,144.0296,144.0806,63414.0
2018-01-23 11:05:00,169.66,169.66,169.48,169.54,45508.0,144.0976,144.0976,143.9447,143.9957,45508.0
2018-01-23 11:10:00,169.52,169.74,169.48,169.69,33271.0,143.9787,144.1655,143.9447,144.1231,33271.0
2018-01-23 11:15:00,169.7,169.75,169.59,169.68,28200.0,144.1316,144.174,144.0381,144.1146,28200.0
2018-01-23 11:20:00,169.67,170.09,169.66,169.94,27249.0,144.1061,144.4628,144.0976,144.3354,27249.0
2018-01-23 11:25:00,169.95,170.35,169.93,170.34,44785.0,144.3439,144.6836,144.3269,144.6751,44785.0
2018-01-23 11:30:00,170.35,170.35,170.13,170.24,29667.0,144.6836,144.6836,144.4968,144.5902,29667.0
2018-01-23 11:35:00,170.25,170.28,170.16,170.24,17812.0,144.5987,144.6242,144.5223,144.5902,17812.0
2018-01-23 11:40:00,170.24,170.3,169.95,170.19,36525.0,144.5902,144.6412,144.3439,144.5477,36525.0
2018-01-23 11:45:00,170.19,170.22,170.0,170.0,22225.0,144.5477,144.5732,144.3864,144.3864,22225.0
2018-01-23 11:50:00,169.97,170.19,169.95,170.18,29344.0,144.3609,144.5477,144.3439,144.5392,29344.0
2018-01-23 11:55:00,170.19,170.19,169.98,170.09,22711.0,144.5477,144.5477,144.3694,144.4628,22711.0
2018-01-23 12:00:00,170.08,170.28,170.06,170.18,19655.0,144.4543,144.6242,144.4373,144.5392,19655.0
2018-01-23 12:05:00,170.18,170.18,170.01,170.07,17396.0,144.5392,144.5392,144.3949,144.4458,17396.0
2018-01-23 12:10:00,170.08,170.21,170.08,170.16,16358.0,144.4543,144.5647,144.4543,144.5223,16358.0
2018-01-23 12:15:00,170.16,170.3,170.16,170.22,16448.0,144.5223,144.6412,144.5223,144.5732,16448.0
2018-01-23 12:20:00,170.23,170.28,170.13,170.22,16139.0,144.5817,144.6242,144.4968,144.5732,16139.0
2018-01-23 12:25:00,170.21,170.34,170.19,170.28,25455.0,144.5647,144.6751,144.5477,144.6242,25455.0
2018-01-23 12:30:00,170.27,170.44,170.24,170.43,18768.0,144.6157,144.7601,144.5902,144.7516,18768.0
2018-01-23 12:35:00,170.44,170.48,170.38,170.45,15631.0,144.7601,144.794,144.7091,144.7686,15631.0
2018-01-23 12:40:00,170.44,170.49,170.43,170.46,19536.0,144.7601,144.8025,144.7516,144.7771,19536.0
2018-01-23 12:45:00,170.46,170.47,170.39,170.41,17472.0,144.7771,144.7855,144.7176,144.7346,17472.0
2018-01-23 12:50:00,170.4,170.41,170.17,170.21,31739.0,144.7261,144.7346,144.5307,144.5647,31739.0
2018-01-23 12:55:00,170.22,170.3,170.17,170.28,24883.0,144.5732,144.6412,144.5307,144.6242,24883.0
2018-01-23 13:00:00,170.27,170.3,170.21,170.28,18831.0,144.6157,144.6412,144.5647,144.6242,18831.0
2018-01-23 13:05:00,170.29,170.3,170.14,170.22,23059.0,144.6327,144.6412,144.5053,144.5732,23059.0
2018-01-23 13:10:00,170.2,170.28,170.12,170.14,17652.0,144.5562,144.6242,144.4883,144.5053,17652.0
2018-01-23 13:15:00,170.14,170.23,170.13,170.14,17192.0,144.5053,144.5817,144.4968,144.5053,17192.0
2018-01-23 13:20:00,170.14,170.19,170.06,170.17,14667.0,144.5053,144.5477,144.4373,144.5307,14667.0
2018-01-23 13:25:00,170.17,170.21,170.12,170.16,23305.0,144.5307,144.5647,144.4883,144.5223,23305.0
2018-01-23 13:30:00,170.16,170.16,170.01,170.04,25574.0,144.5223,144.5223,144.3949,144.4203,25574.0
2018-01-23 13:35:00,170.03,170.03,169.84,169.96,39977.0,144.4118,144.4118,144.2505,144.3524,39977.0
2018-01-23 13:40:00,169.98,170.02,169.91,169.91,22007.0,144.3694,144.4033,144.3099,144.3099,22007.0
2018-01-23 13:45:00,169.92,169.94,169.83,169.83,16101.0,144.3184,144.3354,144.242,144.242,16101.0
2018-01-23 13:50:00,169.83,169.89,169.8,169.82,33035.0,144.242,144.2929,144.2165,144.2335,33035.0
2018-01-23 13:55:00,169.82,169.94,169.8,169.89,18739.0,144.2335,144.3354,144.2165,144.2929,18739.0
2018-01-23 14:00:00,169.88,169.88,169.74,169.86,32290.0,144.2844,144.2844,144.1655,144.2675,32290.0
2018-01-23 14:05:00,169.88,169.93,169.8,169.84,25828.0,144.2844,144.3269,144.2165,144.2505,25828.0
2018-01-23 14:10:00,169.85,169.89,169.64,169.65,24037.0,144.259,144.2929,144.0806,144.0891,24037.0
2018-01-23 14:15:00,169.67,169.75,169.62,169.65,28182.0,144.1061,144.174,144.0636,144.0891,28182.0
2018-01-23 14:20:00,169.62,169.67,169.41,169.43,42270.0,144.0636,144.1061,143.8853,143.9022,42270.0
2018-01-23 14:25:00,169.43,169.44,169.34,169.39,44019.0,143.9022,143.9107,143.8258,143.8683,44019.0
2018-01-23 14:30:00,169.38,169.46,169.38,169.4,31472.0,143.8598,143.9277,143.8598,143.8768,31472.0
2018-01-23 14:35:00,169.39,169.48,169.39,169.45,35534.0,143.8683,143.9447,143.8683,143.9192,35534.0
2018-01-23 14:40:00,169.45,169.5,169.44,169.47,29429.0,143.9192,143.9617,143.9107,143.9362,29429.0
2018-01-23 14:45:00,169.47,169.64,169.46,169.54,35487.0,143.9362,144.0806,143.9277,143.9957,35487.0
2018-01-23 14:50:00,169.54,169.75,169.54,169.68,30080.0,143.9957,144.174,143.9957,144.1146,30080.0
2018-01-23 14:55:00,169.68,169.72,169.65,169.66,28360.0,144.1146,144.1485,144.0891,144.0976,28360.0
2018-01-23 15:00:00,169.65,169.69,169.57,169.69,24860.0,144.0891,144.1231,144.0211,144.1231,24860.0
2018-01-23 15:05:00,169.69,169.86,169.63,169.8,32565.0,144.1231,144.2675,144.0721,144.2165,32565.0
2018-01-23 15:10:00,169.83,169.93,169.78,169.81,23829.0,144.242,144.3269,144.1995,144.225,23829.0
2018-01-23 15:15:00,169.81,169.92,169.8,169.92,29841.0,144.225,144.3184,144.2165,144.3184,29841.0
2018-01-23 15:20:00,169.91,170.0,169.89,169.98,26582.0,144.3099,144.3864,144.2929,144.3694,26582.0
2018-01-23 15:25:00,169.98,169.99,169.71,169.76,44447.0,144.3694,144.3779,144.1401,144.1825,44447.0
2018-01-23 15:30:00,169.77,169.79,169.62,169.64,40229.0,144.191,144.208,144.0636,144.0806,40229.0
2018-01-23 15:35:00,169.63,169.75,169.57,169.73,35420.0,144.0721,144.174,144.0211,144.157,35420.0
2018-01-23 15:40:00,169.72,169.75,169.59,169.7,42416.0,144.1485,144.174,144.0381,144.1316,42416.0
2018-01-23 15:45:00,169.72,169.89,169.69,169.87,61264.0,144.1485,144.2929,144.1231,144.2759,61264.0
2018-01-23 15:50:00,169.9,169.94,169.82,169.93,89697.0,144.3014,144.3354,144.2335,144.3269,89697.0
2018-01-23 15:55:00,169.93,170.0,169.39,169.45,289957.0,144.3269,144.3864,143.8683,143.9192,289957.0
2018-01-24 09:30:00,171.4,172.45,171.23,171.5,349038.0,145.5754,146.4672,145.431,145.6604,349038.0
2018-01-24 09:35:00,171.49,171.64,170.91,170.98,117213.0,145.6519,145.7793,145.1593,145.2187,117213.0
2018-01-24 09:40:00,171.06,171.19,170.85,170.9,65362.0,145.2867,145.3971,145.1083,145.1508,65362.0
2018-01-24 09:45:00,170.92,171.19,170.85,171.12,47525.0,145.1677,145.3971,145.1083,145.3376,47525.0
2018-01-24 09:50:00,171.17,171.27,170.85,170.88,73723.0,145.3801,145.465,145.1083,145.1338,73723.0
2018-01-24 09:55:00,170.88,171.0,170.71,170.95,85470.0,145.1338,145.2357,144.9894,145.1932,85470.0
2018-01-24 10:00:00,170.94,171.54,170.91,171.33,88311.0,145.1847,145.6943,145.1593,145.516,88311.0
2018-01-24 10:05:00,171.33,171.81,171.27,171.77,72613.0,145.516,145.9237,145.465,145.8897,72613.0
2018-01-24 10:10:00,171.76,171.77,171.42,171.5,86872.0,145.8812,145.8897,145.5924,145.6604,86872.0
2018-01-24 10:15:00,171.52,171.55,171.1,171.13,75325.0,145.6773,145.7028,145.3206,145.3461,75325.0
2018-01-24 10:20:00,171.1,171.51,171.06,171.29,55104.0,145.3206,145.6689,145.2867,145.482,55104.0
2018-01-24 10:25:00,171.31,171.44,171.03,171.36,51385.0,145.499,145.6094,145.2612,145.5415,51385.0
2018-01-24 10:30:00,171.39,171.55,171.33,171.5,61886.0,145.5669,145.7028,145.516,145.6604,61886.0
2018-01-24 10:35:00,171.5,171.8,171.41,171.47,67057.0,145.6604,145.9152,145.5839,145.6349,67057.0
2018-01-24 10:40:00,171.45,171.56,171.16,171.23,45760.0,145.6179,145.7113,145.3716,145.431,45760.0
2018-01-24 10:45:00,171.21,171.47,171.15,171.33,46229.0,145.4141,145.6349,145.3631,145.516,46229.0
2018-01-24 10:50:00,171.36,171.36,171.19,171.22,37044.0,145.5415,145.5415,145.3971,145.4225,37044.0
2018-01-24 10:55:00,171.19,171.35,170.8,170.93,80905.0,145.3971,145.533,145.0658,145.1762,80905.0
2018-01-24 11:00:00,170.93,171.17,170.81,171.0,40284.0,145.1762,145.3801,145.0743,145.2357,40284.0
2018-01-24 11:05:00,171.0,171.2,170.77,170.77,59965.0,145.2357,145.4056,145.0403,145.0403,59965.0
2018-01-24 11:10:00,170.75,170.81,170.06,170.06,102903.0,145.0234,145.0743,144.4373,144.4373,102903.0
2018-01-24 11:15:00,170.06,170.48,169.86,170.26,124780.0,144.4373,144.794,144.2675,144.6072,124780.0
2018-01-24 11:20:00,170.3,170.42,170.1,170.22,45843.0,144.6412,144.7431,144.4713,144.5732,45843.0
2018-01-24 11:25:00,170.18,170.74,170.18,170.7,67012.0,144.5392,145.0149,144.5392,144.9809,67012.0
2018-01-24 11:30:00,170.66,170.66,170.02,170.05,58910.0,144.9469,144.9469,144.4033,144.4288,58910.0
2018-01-24 11:35:00,170.09,170.36,169.7,169.87,88881.0,144.4628,144.6921,144.1316,144.2759,88881.0
2018-01-24 11:40:00,169.89,170.1,169.69,169.91,54121.0,144.2929,144.4713,144.1231,144.3099,54121.0
2018-01-24 11:45:00,169.95,169.95,169.59,169.71,52029.0,144.3439,144.3439,144.0381,144.1401,52029.0
2018-01-24 11:50:00,169.68,170.1,169.62,170.04,43738.0,144.1146,144.4713,144.0636,144.4203,43738.0
2018-01-24 11:55:00,169.98,170.05,169.53,169.53,46826.0,144.3694,144.4288,143.9872,143.9872,46826.0
2018-01-24 12:00:00,169.59,169.83,169.43,169.65,82154.0,144.0381,144.242,143.9022,144.0891,82154.0
2018-01-24 12:05:00,169.59,169.86,169.59,169.63,56626.0,144.0381,144.2675,144.0381,144.0721,56626.0
2018-01-24 12:10:00,169.58,169.73,169.43,169.68,35869.0,144.0296,144.157,143.9022,144.1146,35869.0
2018-01-24 12:15:00,169.71,169.81,169.52,169.65,41759.0,144.1401,144.225,143.9787,144.0891,41759.0
2018-01-24 12:20:00,169.64,169.64,169.36,169.4,57493.0,144.0806,144.0806,143.8428,143.8768,57493.0
2018-01-24 12:25:00,169.36,169.49,169.24,169.44,39795.0,143.8428,143.9532,143.7409,143.9107,39795.0
2018-01-24 12:30:00,169.41,169.56,169.33,169.48,40145.0,143.8853,144.0127,143.8173,143.9447,40145.0
2018-01-24 12:35:00,169.46,169.63,169.37,169.41,40208.0,143.9277,144.0721,143.8513,143.8853,40208.0
2018-01-24 12:40:00,169.41,169.41,169.24,169.32,32672.0,143.8853,143.8853,143.7409,143.8088,32672.0
2018-01-24 12:45:00,169.35,169.35,169.02,169.08,56180.0,143.8343,143.8343,143.554,143.605,56180.0
2018-01-24 12:50:00,169.05,169.15,169.02,169.09,36985.0,143.5795,143.6644,143.554,143.6135,36985.0
2018-01-24 12:55:00,169.11,169.13,168.88,168.93,56675.0,143.6305,143.6474,143.4351,143.4776,56675.0
2018-01-24 13:00:00,168.95,169.03,168.89,168.93,25327.0,143.4946,143.5625,143.4436,143.4776,25327.0
2018-01-24 13:05:00,168.95,168.95,168.25,168.25,69661.0,143.4946,143.4946,142.9,142.9,69661.0
2018-01-24 13:10:00,168.25,168.38,168.18,168.28,43848.0,142.9,143.0104,142.8406,142.9255,43848.0
2018-01-24 13:15:00,168.26,168.26,167.83,167.97,118763.0,142.9085,142.9085,142.5433,142.6622,118763.0
2018-01-24 13:20:00,167.9,168.19,167.67,168.16,75244.0,142.6028,142.8491,142.4074,142.8236,75244.0
2018-01-24 13:25:00,168.17,168.2,167.84,168.09,57358.0,142.8321,142.8576,142.5518,142.7641,57358.0
2018-01-24 13:30:00,168.08,168.22,167.96,168.13,76928.0,142.7556,142.8746,142.6537,142.7981,76928.0
2018-01-24 13:35:00,168.17,168.64,167.95,168.6,77417.0,142.8321,143.2313,142.6452,143.1973,77417.0
2018-01-24 13:40:00,168.6,168.76,168.52,168.59,59450.0,143.1973,143.3332,143.1294,143.1888,59450.0
2018-01-24 13:45:00,168.63,168.71,168.57,168.58,45920.0,143.2228,143.2907,143.1718,143.1803,45920.0
2018-01-24 13:50:00,168.58,168.74,168.41,168.69,76592.0,143.1803,143.3162,143.0359,143.2737,76592.0
2018-01-24 13:55:00,168.65,168.7,168.47,168.55,45118.0,143.2398,143.2822,143.0869,143.1548,45118.0
2018-01-24 14:00:00,168.54,168.63,168.44,168.5,37213.0,143.1463,143.2228,143.0614,143.1124,37213.0
2018-01-24 14:05:00,168.51,168.63,168.48,168.52,34053.0,143.1209,143.2228,143.0954,143.1294,34053.0
2018-01-24 14:10:00,168.51,168.9,168.39,168.83,67535.0,143.1209,143.4521,143.0189,143.3926,67535.0
2018-01-24 14:15:00,168.9,168.9,168.7,168.81,68810.0,143.4521,143.4521,143.2822,143.3757,68810.0
2018-01-24 14:20:00,168.78,168.84,168.7,168.76,36798.0,143.3502,143.4011,143.2822,143.3332,36798.0
2018-01-24 14:25:00,168.75,168.76,168.59,168.65,40894.0,143.3247,143.3332,143.1888,143.2398,40894.0
2018-01-24 14:30:00,168.65,169.0,168.56,168.97,40543.0,143.2398,143.537,143.1633,143.5115,40543.0
2018-01-24 14:35:00,169.0,169.14,168.93,169.01,57290.0,143.537,143.6559,143.4776,143.5455,57290.0
2018-01-24 14:40:00,169.02,169.2,168.99,169.04,51445.0,143.554,143.7069,143.5285,143.571,51445.0
2018-01-24 14:45:00,169.07,169.1,169.01,169.06,47526.0,143.5965,143.622,143.5455,143.588,47526.0
2018-01-24 14:50:00,169.07,169.07,168.89,168.91,66204.0,143.5965,143.5965,143.4436,143.4606,66204.0
2018-01-24 14:55:00,168.9,168.94,168.5,168.63,106146.0,143.4521,143.4861,143.1124,143.2228,106146.0
2018-01-24 15:00:00,168.64,168.82,168.63,168.73,78962.0,143.2313,143.3841,143.2228,143.3077,78962.0
2018-01-24 15:05:00,168.76,168.96,168.75,168.9,48846.0,143.3332,143.5031,143.3247,143.4521,48846.0
2018-01-24 15:10:00,168.92,168.92,168.64,168.66,52115.0,143.4691,143.4691,143.2313,143.2483,52115.0
2018-01-24 15:15:00,168.62,168.79,168.62,168.65,55292.0,143.2143,143.3587,143.2143,143.2398,55292.0
2018-01-24 15:20:00,168.63,168.7,168.54,168.55,62587.0,143.2228,143.2822,143.1463,143.1548,62587.0
2018-01-24 15:25:00,168.55,168.58,168.42,168.51,64971.0,143.1548,143.1803,143.0444,143.1209,64971.0
2018-01-24 15:30:00,168.5,168.59,168.21,168.22,87027.0,143.1124,143.1888,142.8661,142.8746,87027.0
2018-01-24 15:35:00,168.25,168.32,168.11,168.25,98629.0,142.9,142.9595,142.7811,142.9,98629.0
2018-01-24 15:40:00,168.25,168.3,168.18,168.22,156945.0,142.9,142.9425,142.8406,142.8746,156945.0
2018-01-24 15:45:00,168.22,169.14,168.21,169.14,168113.0,142.8746,143.6559,142.8661,143.6559,168113.0
2018-01-24 15:50:00,169.13,169.66,168.98,169.61,192917.0,143.6474,144.0976,143.52,144.0551,192917.0
2018-01-24 15:55:00,169.6,170.51,169.54,170.09,408079.0,144.0466,144.8195,143.9957,144.4628,408079.0
2018-01-25 09:30:00,173.1,173.1,170.28,170.68,855633.0,147.0193,147.0193,144.6242,144.9639,855633.0
2018-01-25 09:35:00,170.45,171.0,168.75,169.0,577439.0,144.7686,145.2357,143.3247,143.537,577439.0
2018-01-25 09:40:00,169.04,169.84,168.96,169.16,463180.0,143.571,144.2505,143.5031,143.6729,463180.0
2018-01-25 09:45:00,169.11,169.31,167.51,168.05,406771.0,143.6305,143.8003,142.2715,142.7302,406771.0
2018-01-25 09:50:00,168.07,168.41,166.51,166.56,422966.0,142.7472,143.0359,141.4222,141.4647,422966.0
2018-01-25 09:55:00,166.64,166.65,162.46,164.38,980739.0,141.5326,141.5411,137.9824,139.6131,980739.0
2018-01-25 10:00:00,164.33,165.18,163.58,164.77,573493.0,139.5707,140.2926,138.9337,139.9444,573493.0
2018-01-25 10:05:00,164.75,165.4,164.62,165.04,528923.0,139.9274,140.4794,139.817,140.1737,528923.0
2018-01-25 10:10:00,165.21,165.31,164.05,164.59,339439.0,140.3181,140.403,139.3328,139.7915,339439.0
2018-01-25 10:15:00,164.61,166.02,164.4,165.89,387744.0,139.8085,141.006,139.6301,140.8956,387744.0
2018-01-25 10:20:00,165.87,166.47,165.51,166.42,282440.0,140.8786,141.3882,140.5729,141.3458,282440.0
2018-01-25 10:25:00,166.41,166.54,165.58,165.89,258658.0,141.3373,141.4477,140.6323,140.8956,258658.0
2018-01-25 10:30:00,165.92,166.7,165.8,166.61,168577.0,140.9211,141.5836,140.8192,141.5071,168577.0
2018-01-25 10:35:00,166.61,166.97,166.36,166.54,177626.0,141.5071,141.8129,141.2948,141.4477,177626.0
2018-01-25 10:40:00,166.49,166.61,166.18,166.3,93360.0,141.4052,141.5071,141.1419,141.2438,93360.0
2018-01-25 10:45:00,166.33,166.38,165.22,165.74,171881.0,141.2693,141.3118,140.3266,140.7682,171881.0
2018-01-25 10:50:00,165.7,165.96,165.24,165.34,99988.0,140.7342,140.9551,140.3435,140.4285,99988.0
2018-01-25 10:55:00,165.34,165.93,165.12,165.89,98006.0,140.4285,140.9296,140.2416,140.8956,98006.0
2018-01-25 11:00:00,165.92,165.95,165.48,165.7,122791.0,140.9211,140.9466,140.5474,140.7342,122791.0
2018-01-25 11:05:00,165.69,166.96,165.61,166.88,173307.0,140.7257,141.8044,140.6578,141.7364,173307.0
2018-01-25 11:10:00,166.88,167.42,166.88,167.12,304542.0,141.7364,142.1951,141.7364,141.9403,304542.0
2018-01-25 11:15:00,167.12,167.86,167.12,167.79,211385.0,141.9403,142.5688,141.9403,142.5093,211385.0
2018-01-25 11:20:00,167.82,167.94,167.56,167.84,133404.0,142.5348,142.6367,142.314,142.5518,133404.0
2018-01-25 11:25:00,167.84,168.75,167.83,168.52,336387.0,142.5518,143.3247,142.5433,143.1294,336387.0
2018-01-25 11:30:00,168.49,169.1,168.3,169.1,248753.0,143.1039,143.622,142.9425,143.622,248753.0
2018-01-25 11:35:00,169.0,169.61,168.61,169.56,280938.0,143.537,144.0551,143.2058,144.0127,280938.0
2018-01-25 11:40:00,169.5,170.45,169.31,170.33,346779.0,143.9617,144.7686,143.8003,144.6666,346779.0
2018-01-25 11:45:00,170.35,170.71,169.78,170.3,345122.0,144.6836,144.9894,144.1995,144.6412,345122.0
2018-01-25 11:50:00,170.29,170.36,169.86,170.05,103751.0,144.6327,144.6921,144.2675,144.4288,103751.0
2018-01-25 11:55:00,170.08,170.4,169.4,169.55,171770.0,144.4543,144.7261,143.8768,144.0042,171770.0
2018-01-25 12:00:00,169.56,169.97,169.48,169.82,88709.0,144.0127,144.3609,143.9447,144.2335,88709.0
2018-01-25 12:05:00,169.75,169.9,169.64,169.78,51570.0,144.174,144.3014,144.0806,144.1995,51570.0
2018-01-25 12:10:00,169.75,170.25,169.65,170.0,121220.0,144.174,144.5987,144.0891,144.3864,121220.0
2018-01-25 12:15:00,169.96,170.1,169.76,169.88,63096.0,144.3524,144.4713,144.1825,144.2844,63096.0
2018-01-25 12:20:00,169.88,170.05,169.46,169.47,88704.0,144.2844,144.4288,143.9277,143.9362,88704.0
2018-01-25 12:25:00,169.49,169.53,169.11,169.53,132295.0,143.9532,143.9872,143.6305,143.9872,132295.0
2018-01-25 12:30:00,169.53,169.69,169.37,169.64,57760.0,143.9872,144.1231,143.8513,144.0806,57760.0
2018-01-25 12:35:00,169.63,169.82,169.54,169.63,35094.0,144.0721,144.2335,143.9957,144.0721,35094.0
2018-01-25 12:40:00,169.64,169.64,169.21,169.29,56155.0,144.0806,144.0806,143.7154,143.7833,56155.0
2018-01-25 12:45:00,169.28,169.28,168.54,168.92,92509.0,143.7748,143.7748,143.1463,143.4691,92509.0
2018-01-25 12:50:00,168.96,169.09,168.46,168.61,65899.0,143.5031,143.6135,143.0784,143.2058,65899.0
2018-01-25 12:55:00,168.64,168.76,168.46,168.66,55085.0,143.2313,143.3332,143.0784,143.2483,55085.0
2018-01-25 13:00:00,168.65,168.8,168.42,168.66,63635.0,143.2398,143.3672,143.0444,143.2483,63635.0
2018-01-25 13:05:00,168.62,168.73,168.48,168.71,59357.0,143.2143,143.3077,143.0954,143.2907,59357.0
2018-01-25 13:10:00,168.68,168.97,168.68,168.85,49867.0,143.2652,143.5115,143.2652,143.4096,49867.0
2018-01-25 13:15:00,168.87,168.87,168.58,168.58,49258.0,143.4266,143.4266,143.1803,143.1803,49258.0
2018-01-25 13:20:00,168.58,168.72,168.21,168.28,85426.0,143.1803,143.2992,142.8661,142.9255,85426.0
2018-01-25 13:25:00,168.31,168.79,168.07,168.43,63224.0,142.951,143.3587,142.7472,143.0529,63224.0
2018-01-25 13:30:00,168.42,168.7,168.38,168.51,48860.0,143.0444,143.2822,143.0104,143.1209,48860.0
2018-01-25 13:35:00,168.55,168.55,168.3,168.44,41786.0,143.1548,143.1548,142.9425,143.0614,41786.0
2018-01-25 13:40:00,168.44,168.73,168.42,168.66,61571.0,143.0614,143.3077,143.0444,143.2483,61571.0
2018-01-25 13:45:00,168.66,168.88,168.65,168.68,52176.0,143.2483,143.4351,143.2398,143.2652,52176.0
2018-01-25 13:50:00,168.67,169.18,168.65,169.07,54013.0,143.2568,143.6899,143.2398,143.5965,54013.0
2018-01-25 13:55:00,169.06,169.16,168.91,168.96,50401.0,143.588,143.6729,143.4606,143.5031,50401.0
2018-01-25 14:00:00,168.95,169.13,168.9,168.94,41835.0,143.4946,143.6474,143.4521,143.4861,41835.0
2018-01-25 14:05:00,168.95,169.08,168.9,169.02,31691.0,143.4946,143.605,143.4521,143.554,31691.0
2018-01-25 14:10:00,169.0,169.01,168.31,168.55,74575.0,143.537,143.5455,142.951,143.1548,74575.0
2018-01-25 14:15:00,168.52,168.55,168.29,168.39,50697.0,143.1294,143.1548,142.934,143.0189,50697.0
2018-01-25 14:20:00,168.39,168.67,168.3,168.31,66054.0,143.0189,143.2568,142.9425,142.951,66054.0
2018-01-25 14:25:00,168.3,168.35,168.05,168.32,76884.0,142.9425,142.985,142.7302,142.9595,76884.0
2018-01-25 14:30:00,168.36,168.59,168.27,168.38,67952.0,142.9935,143.1888,142.917,143.0104,67952.0
2018-01-25 14:35:00,168.36,168.36,167.25,167.37,168366.0,142.9935,142.9935,142.0507,142.1526,168366.0
2018-01-25 14:40:00,167.35,167.39,167.1,167.31,111531.0,142.1356,142.1696,141.9233,142.1017,111531.0
2018-01-25 14:45:00,167.38,167.57,167.29,167.55,67719.0,142.1611,142.3225,142.0847,142.3055,67719.0
2018-01-25 14:50:00,167.52,167.9,167.39,167.9,86519.0,142.28,142.6028,142.1696,142.6028,86519.0
2018-01-25 14:55:00,167.91,168.13,167.78,167.84,64087.0,142.6113,142.7981,142.5008,142.5518,64087.0
2018-01-25 15:00:00,167.87,168.18,167.74,168.01,64754.0,142.5773,142.8406,142.4669,142.6962,64754.0
2018-01-25 15:05:00,168.05,168.15,167.83,167.89,57148.0,142.7302,142.8151,142.5433,142.5943,57148.0
2018-01-25 15:10:00,167.9,167.91,167.68,167.73,67268.0,142.6028,142.6113,142.4159,142.4584,67268.0
2018-01-25 15:15:00,167.76,168.09,167.76,168.03,102406.0,142.4839,142.7641,142.4839,142.7132,102406.0
2018-01-25 15:20:00,168.03,168.19,167.99,168.07,125461.0,142.7132,142.8491,142.6792,142.7472,125461.0
2018-01-25 15:25:00,168.07,168.19,167.98,168.18,154965.0,142.7472,142.8491,142.6707,142.8406,154965.0
2018-01-25 15:30:00,168.18,169.2,168.18,168.99,153267.0,142.8406,143.7069,142.8406,143.5285,153267.0
2018-01-25 15:35:00,169.0,169.19,168.86,168.95,115327.0,143.537,143.6984,143.4181,143.4946,115327.0
2018-01-25 15:40:00,168.97,169.35,168.93,169.31,119548.0,143.5115,143.8343,143.4776,143.8003,119548.0
2018-01-25 15:45:00,169.33,169.45,169.01,169.24,143909.0,143.8173,143.9192,143.5455,143.7409,143909.0
2018-01-25 15:50:00,169.24,169.66,169.1,169.26,300417.0,143.7409,144.0976,143.622,143.7579,300417.0
2018-01-25 15:55:00,169.24,169.95,168.96,169.34,580315.0,143.7409,144.3439,143.5031,143.8258,580315.0
2018-01-26 09:30:00,168.81,169.0,165.5,167.03,419374.0,143.3757,143.537,140.5644,141.8638,419374.0
2018-01-26 09:35:00,166.96,167.72,166.09,167.41,200001.0,141.8044,142.4499,141.0655,142.1866,200001.0
2018-01-26 09:40:00,167.41,167.85,166.9,166.9,174202.0,142.1866,142.5603,141.7534,141.7534,174202.0
2018-01-26 09:45:00,166.96,167.59,166.63,167.17,131421.0,141.8044,142.3395,141.5241,141.9828,131421.0
2018-01-26 09:50:00,167.14,167.35,166.2,166.49,192024.0,141.9573,142.1356,141.1589,141.4052,192024.0
2018-01-26 09:55:00,166.52,166.96,166.27,166.86,125387.0,141.4307,141.8044,141.2184,141.7195,125387.0
2018-01-26 10:00:00,166.95,167.35,166.62,167.07,98157.0,141.7959,142.1356,141.5156,141.8978,98157.0
2018-01-26 10:05:00,167.08,167.15,166.77,166.91,67278.0,141.9063,141.9658,141.643,141.7619,67278.0
2018-01-26 10:10:00,166.92,166.93,166.54,166.61,103090.0,141.7704,141.7789,141.4477,141.5071,103090.0
2018-01-26 10:15:00,166.62,166.71,166.33,166.67,86500.0,141.5156,141.5921,141.2693,141.5581,86500.0
2018-01-26 10:20:00,166.67,166.8,166.45,166.52,74217.0,141.5581,141.6685,141.3712,141.4307,74217.0
2018-01-26 10:25:00,166.5,167.09,166.46,166.83,75328.0,141.4137,141.9148,141.3797,141.694,75328.0
2018-01-26 10:30:00,166.83,166.92,166.19,166.25,80796.0,141.694,141.7704,141.1504,141.2014,80796.0
2018-01-26 10:35:00,166.27,166.83,166.27,166.63,77197.0,141.2184,141.694,141.2184,141.5241,77197.0
2018-01-26 10:40:00,166.65,166.74,166.4,166.56,57757.0,141.5411,141.6175,141.3288,141.4647,57757.0
2018-01-26 10:45:00,166.53,166.7,166.41,166.51,62414.0,141.4392,141.5836,141.3373,141.4222,62414.0
2018-01-26 10:50:00,166.52,166.64,166.44,166.47,71031.0,141.4307,141.5326,141.3627,141.3882,71031.0
2018-01-26 10:55:00,166.49,166.51,166.06,166.16,91894.0,141.4052,141.4222,141.04,141.1249,91894.0
2018-01-26 11:00:00,166.16,166.25,165.91,165.94,109338.0,141.1249,141.2014,140.9126,140.9381,109338.0
2018-01-26 11:05:00,165.93,166.13,165.75,165.89,95365.0,140.9296,141.0994,140.7767,140.8956,95365.0
2018-01-26 11:10:00,165.89,166.12,165.76,166.03,69805.0,140.8956,141.091,140.7852,141.0145,69805.0
2018-01-26 11:15:00,166.03,166.74,166.03,166.71,82194.0,141.0145,141.6175,141.0145,141.5921,82194.0
2018-01-26 11:20:00,166.68,166.88,166.32,166.32,64960.0,141.5666,141.7364,141.2608,141.2608,64960.0
2018-01-26 11:25:00,166.31,166.32,165.55,165.56,103574.0,141.2523,141.2608,140.6068,140.6153,103574.0
2018-01-26 11:30:00,165.59,165.73,165.42,165.53,121508.0,140.6408,140.7597,140.4964,140.5898,121508.0
2018-01-26 11:35:00,165.55,165.59,165.33,165.34,87368.0,140.6068,140.6408,140.42,140.4285,87368.0
2018-01-26 11:40:00,165.35,165.58,165.33,165.37,67787.0,140.437,140.6323,140.42,140.454,67787.0
2018-01-26 11:45:00,165.36,165.41,164.95,165.11,154206.0,140.4455,140.4879,140.0972,140.2331,154206.0
2018-01-26 11:50:00,165.11,165.21,164.55,164.61,135596.0,140.2331,140.3181,139.7575,139.8085,135596.0
2018-01-26 11:55:00,164.6,165.02,164.58,164.99,171249.0,139.8,140.1567,139.783,140.1312,171249.0
2018-01-26 12:00:00,164.96,165.26,164.95,165.13,150752.0,140.1057,140.3605,140.0972,140.2501,150752.0
2018-01-26 12:05:00,165.14,165.48,165.06,165.27,83910.0,140.2586,140.5474,140.1907,140.369,83910.0
2018-01-26 12:10:00,165.28,165.7,165.27,165.66,85467.0,140.3775,140.7342,140.369,140.7003,85467.0
2018-01-26 12:15:00,165.69,166.24,165.62,166.19,91839.0,140.7257,141.1929,140.6663,141.1504,91839.0
2018-01-26 12:20:00,166.16,166.19,165.66,165.92,70194.0,141.1249,141.1504,140.7003,140.9211,70194.0
2018-01-26 12:25:00,165.9,166.07,165.78,166.0,44865.0,140.9041,141.0485,140.8022,140.989,44865.0
2018-01-26 12:30:00,166.0,166.0,165.74,165.77,51098.0,140.989,140.989,140.7682,140.7937,51098.0
2018-01-26 12:35:00,165.76,165.76,165.18,165.18,78606.0,140.7852,140.7852,140.2926,140.2926,78606.0
2018-01-26 12:40:00,165.21,165.27,164.9,165.21,99395.0,140.3181,140.369,140.0548,140.3181,99395.0
2018-01-26 12:45:00,165.2,165.48,165.2,165.38,40857.0,140.3096,140.5474,140.3096,140.4624,40857.0
2018-01-26 12:50:00,165.38,165.48,165.32,165.33,26188.0,140.4624,140.5474,140.4115,140.42,26188.0
2018-01-26 12:55:00,165.34,165.37,165.16,165.19,49822.0,140.4285,140.454,140.2756,140.3011,49822.0
2018-01-26 13:00:00,165.18,165.58,165.18,165.56,55591.0,140.2926,140.6323,140.2926,140.6153,55591.0
2018-01-26 13:05:00,165.61,166.16,165.6,166.14,66395.0,140.6578,141.1249,140.6493,141.1079,66395.0
2018-01-26 13:10:00,166.13,166.15,165.73,165.83,37111.0,141.0994,141.1164,140.7597,140.8446,37111.0
2018-01-26 13:15:00,165.82,165.98,165.8,165.84,38006.0,140.8362,140.972,140.8192,140.8531,38006.0
2018-01-26 13:20:00,165.85,166.02,165.81,165.83,26505.0,140.8616,141.006,140.8277,140.8446,26505.0
2018-01-26 13:25:00,165.83,165.83,165.61,165.74,50481.0,140.8446,140.8446,140.6578,140.7682,50481.0
2018-01-26 13:30:00,165.75,166.31,165.74,166.31,42156.0,140.7767,141.2523,140.7682,141.2523,42156.0
2018-01-26 13:35:00,166.28,166.6,166.18,166.53,68028.0,141.2268,141.4986,141.1419,141.4392,68028.0
2018-01-26 13:40:00,166.5,166.61,165.77,165.77,75745.0,141.4137,141.5071,140.7937,140.7937,75745.0
2018-01-26 13:45:00,165.8,166.12,165.75,166.0,55363.0,140.8192,141.091,140.7767,140.989,55363.0
2018-01-26 13:50:00,166.01,166.12,165.91,165.96,26966.0,140.9975,141.091,140.9126,140.9551,26966.0
2018-01-26 13:55:00,165.97,166.05,165.9,165.9,27487.0,140.9636,141.0315,140.9041,140.9041,27487.0
2018-01-26 14:00:00,165.93,166.11,165.89,166.06,30890.0,140.9296,141.0825,140.8956,141.04,30890.0
2018-01-26 14:05:00,166.06,166.09,165.84,165.9,40870.0,141.04,141.0655,140.8531,140.9041,40870.0
2018-01-26 14:10:00,165.91,166.1,165.9,165.96,48843.0,140.9126,141.074,140.9041,140.9551,48843.0
2018-01-26 14:15:00,165.97,165.97,165.7,165.78,62833.0,140.9636,140.9636,140.7342,140.8022,62833.0
2018-01-26 14:20:00,165.78,165.95,165.75,165.85,55176.0,140.8022,140.9466,140.7767,140.8616,55176.0
2018-01-26 14:25:00,165.86,165.87,165.72,165.77,29234.0,140.8701,140.8786,140.7512,140.7937,29234.0
2018-01-26 14:30:00,165.77,166.1,165.72,165.97,60616.0,140.7937,141.074,140.7512,140.9636,60616.0
2018-01-26 14:35:00,165.96,166.31,165.95,166.22,68836.0,140.9551,141.2523,140.9466,141.1759,68836.0
2018-01-26 14:40:00,166.21,166.3,166.13,166.18,42400.0,141.1674,141.2438,141.0994,141.1419,42400.0
2018-01-26 14:45:00,166.19,166.49,166.15,166.45,41688.0,141.1504,141.4052,141.1164,141.3712,41688.0
2018-01-26 14:50:00,166.45,166.45,166.27,166.34,36773.0,141.3712,141.3712,141.2184,141.2778,36773.0
2018-01-26 14:55:00,166.34,166.4,166.2,166.29,34126.0,141.2778,141.3288,141.1589,141.2353,34126.0
2018-01-26 15:00:00,166.31,166.31,166.08,166.13,45367.0,141.2523,141.2523,141.057,141.0994,45367.0
2018-01-26 15:05:00,166.11,166.34,166.09,166.2,83016.0,141.0825,141.2778,141.0655,141.1589,83016.0
2018-01-26 15:10:00,166.21,166.27,166.01,166.22,81473.0,141.1674,141.2184,140.9975,141.1759,81473.0
2018-01-26 15:15:00,166.22,166.45,166.06,166.41,89114.0,141.1759,141.3712,141.04,141.3373,89114.0
2018-01-26 15:20:00,166.4,166.46,166.24,166.46,78076.0,141.3288,141.3797,141.1929,141.3797,78076.0
2018-01-26 15:25:00,166.46,166.64,166.33,166.55,176749.0,141.3797,141.5326,141.2693,141.4562,176749.0
2018-01-26 15:30:00,166.55,166.86,166.44,166.85,97655.0,141.4562,141.7195,141.3627,141.711,97655.0
2018-01-26 15:35:00,166.86,167.06,166.74,167.02,158755.0,141.7195,141.8893,141.6175,141.8554,158755.0
2018-01-26 15:40:00,167.01,167.03,166.85,167.0,86915.0,141.8469,141.8638,141.711,141.8384,86915.0
2018-01-26 15:45:00,166.95,167.14,166.95,167.04,142598.0,141.7959,141.9573,141.7959,141.8723,142598.0
2018-01-26 15:50:00,167.05,167.06,166.88,166.9,179910.0,141.8808,141.8893,141.7364,141.7534,179910.0
2018-01-26 15:55:00,166.9,167.05,166.79,167.05,296262.0,141.7534,141.8808,141.66,141.8808,296262.0
2018-01-29 09:30:00,165.58,165.75,165.06,165.34,340506.0,140.6323,140.7767,140.1907,140.4285,340506.0
2018-01-29 09:35:00,165.32,165.39,165.08,165.2,145938.0,140.4115,140.4709,140.2076,140.3096,145938.0
2018-01-29 09:40:00,165.21,165.88,165.18,165.75,117621.0,140.3181,140.8871,140.2926,140.7767,117621.0
2018-01-29 09:45:00,165.75,165.76,165.21,165.28,82076.0,140.7767,140.7852,140.3181,140.3775,82076.0
2018-01-29 09:50:00,165.26,165.36,164.63,164.65,149590.0,140.3605,140.4455,139.8255,139.8424,149590.0
2018-01-29 09:55:00,164.65,164.71,163.77,164.39,206252.0,139.8424,139.8934,139.095,139.6216,206252.0
2018-01-29 10:00:00,164.37,164.49,163.88,164.11,144500.0,139.6046,139.7065,139.1885,139.3838,144500.0
2018-01-29 10:05:00,164.11,164.53,163.97,164.49,126636.0,139.3838,139.7405,139.2649,139.7065,126636.0
2018-01-29 10:10:00,164.51,164.58,164.27,164.38,103565.0,139.7235,139.783,139.5197,139.6131,103565.0
2018-01-29 10:15:00,164.4,164.4,163.84,163.84,141422.0,139.6301,139.6301,139.1545,139.1545,141422.0
2018-01-29 10:20:00,163.84,164.47,163.81,164.29,103893.0,139.1545,139.6896,139.129,139.5367,103893.0
2018-01-29 10:25:00,164.3,164.55,164.22,164.3,75737.0,139.5452,139.7575,139.4772,139.5452,75737.0
2018-01-29 10:30:00,164.37,164.47,163.9,163.95,100456.0,139.6046,139.6896,139.2054,139.2479,100456.0
2018-01-29 10:35:00,163.92,164.1,163.58,163.61,124677.0,139.2224,139.3753,138.9337,138.9591,124677.0
2018-01-29 10:40:00,163.6,163.77,163.25,163.47,121774.0,138.9506,139.095,138.6534,138.8402,121774.0
2018-01-29 10:45:00,163.47,163.53,163.3,163.51,75683.0,138.8402,138.8912,138.6958,138.8742,75683.0
2018-01-29 10:50:00,163.49,163.54,163.3,163.32,101874.0,138.8572,138.8997,138.6958,138.7128,101874.0
2018-01-29 10:55:00,163.32,163.45,163.27,163.34,68738.0,138.7128,138.8232,138.6704,138.7298,68738.0
2018-01-29 11:00:00,163.34,163.4,162.59,162.69,151494.0,138.7298,138.7808,138.0928,138.1777,151494.0
2018-01-29 11:05:00,162.68,162.81,161.34,161.5,328851.0,138.1693,138.2797,137.0312,137.167,328851.0
2018-01-29 11:10:00,161.49,161.61,159.42,160.23,661267.0,137.1585,137.2605,135.4004,136.0884,661267.0
2018-01-29 11:15:00,160.25,161.69,160.0,161.69,353879.0,136.1054,137.3284,135.893,137.3284,353879.0
2018-01-29 11:20:00,161.68,162.69,161.16,162.59,204721.0,137.3199,138.1777,136.8783,138.0928,204721.0
2018-01-29 11:25:00,162.6,162.9,161.63,162.66,162224.0,138.1013,138.3561,137.2775,138.1523,162224.0
2018-01-29 11:30:00,162.57,163.08,162.42,162.99,147251.0,138.0758,138.509,137.9484,138.4325,147251.0
2018-01-29 11:35:00,162.98,163.44,162.91,163.42,87488.0,138.4241,138.8147,138.3646,138.7978,87488.0
2018-01-29 11:40:00,163.41,163.68,162.84,163.57,104684.0,138.7893,139.0186,138.3051,138.9252,104684.0
2018-01-29 11:45:00,163.62,164.0,163.47,163.47,74358.0,138.9676,139.2904,138.8402,138.8402,74358.0
2018-01-29 11:50:00,163.45,163.7,163.19,163.5,72417.0,138.8232,139.0356,138.6024,138.8657,72417.0
2018-01-29 11:55:00,163.47,163.58,162.78,162.78,88581.0,138.8402,138.9337,138.2542,138.2542,88581.0
2018-01-29 12:00:00,162.77,162.98,162.26,162.68,110575.0,138.2457,138.4241,137.8125,138.1693,110575.0
2018-01-29 12:05:00,162.72,163.44,162.68,163.2,56165.0,138.2032,138.8147,138.1693,138.6109,56165.0
2018-01-29 12:10:00,163.2,163.45,163.06,163.19,42555.0,138.6109,138.8232,138.492,138.6024,42555.0
2018-01-29 12:15:00,163.23,163.5,163.2,163.49,35983.0,138.6364,138.8657,138.6109,138.8572,35983.0
2018-01-29 12:20:00,163.5,163.54,163.06,163.22,53909.0,138.8657,138.8997,138.492,138.6279,53909.0
2018-01-29 12:25:00,163.24,163.31,162.92,163.05,60738.0,138.6449,138.7043,138.3731,138.4835,60738.0
2018-01-29 12:30:00,163.08,163.15,162.83,162.84,34459.0,138.509,138.5684,138.2967,138.3051,34459.0
2018-01-29 12:35:00,162.83,163.0,162.78,162.78,35444.0,138.2967,138.441,138.2542,138.2542,35444.0
2018-01-29 12:40:00,162.78,162.83,162.36,162.52,51984.0,138.2542,138.2967,137.8975,138.0334,51984.0
2018-01-29 12:45:00,162.55,162.6,162.28,162.35,55217.0,138.0588,138.1013,137.8295,137.889,55217.0
2018-01-29 12:50:00,162.35,162.81,162.31,162.67,53212.0,137.889,138.2797,137.855,138.1608,53212.0
2018-01-29 12:55:00,162.7,162.75,162.53,162.56,36838.0,138.1862,138.2287,138.0419,138.0673,36838.0
2018-01-29 13:00:00,162.59,162.7,162.52,162.66,42859.0,138.0928,138.1862,138.0334,138.1523,42859.0
2018-01-29 13:05:00,162.65,162.71,162.51,162.63,32344.0,138.1438,138.1947,138.0249,138.1268,32344.0
2018-01-29 13:10:00,162.64,162.74,162.58,162.7,36672.0,138.1353,138.2202,138.0843,138.1862,36672.0
2018-01-29 13:15:00,162.71,163.17,162.71,163.08,55679.0,138.1947,138.5854,138.1947,138.509,55679.0
2018-01-29 13:20:00,163.07,163.38,163.01,163.37,53745.0,138.5005,138.7638,138.4495,138.7553,53745.0
2018-01-29 13:25:00,163.38,163.56,163.19,163.49,45604.0,138.7638,138.9167,138.6024,138.8572,45604.0
2018-01-29 13:30:00,163.48,163.56,163.28,163.39,43711.0,138.8487,138.9167,138.6789,138.7723,43711.0
2018-01-29 13:35:00,163.41,163.48,163.06,163.07,54091.0,138.7893,138.8487,138.492,138.5005,54091.0
2018-01-29 13:40:00,163.1,163.35,163.04,163.29,23166.0,138.526,138.7383,138.475,138.6873,23166.0
2018-01-29 13:45:00,163.29,163.42,163.02,163.02,27091.0,138.6873,138.7978,138.458,138.458,27091.0
2018-01-29 13:50:00,163.01,163.28,163.01,163.18,29381.0,138.4495,138.6789,138.4495,138.5939,29381.0
2018-01-29 13:55:00,163.19,163.24,162.86,162.86,33254.0,138.6024,138.6449,138.3221,138.3221,33254.0
2018-01-29 14:00:00,162.9,163.03,162.82,162.88,41809.0,138.3561,138.4665,138.2882,138.3391,41809.0
2018-01-29 14:05:00,162.86,163.2,162.85,163.2,34166.0,138.3221,138.6109,138.3136,138.6109,34166.0
2018-01-29 14:10:00,163.15,163.43,163.09,163.32,44866.0,138.5684,138.8063,138.5175,138.7128,44866.0
2018-01-29 14:15:00,163.33,163.36,162.58,162.62,64283.0,138.7213,138.7468,138.0843,138.1183,64283.0
2018-01-29 14:20:00,162.61,162.9,162.59,162.75,36266.0,138.1098,138.3561,138.0928,138.2287,36266.0
2018-01-29 14:25:00,162.74,162.76,162.45,162.57,45978.0,138.2202,138.2372,137.9739,138.0758,45978.0
2018-01-29 14:30:00,162.59,162.74,162.46,162.46,40306.0,138.0928,138.2202,137.9824,137.9824,40306.0
2018-01-29 14:35:00,162.5,162.58,162.29,162.29,40137.0,138.0164,138.0843,137.838,137.838,40137.0
2018-01-29 14:40:00,162.29,162.5,162.17,162.31,40119.0,137.838,138.0164,137.7361,137.855,40119.0
2018-01-29 14:45:00,162.33,162.68,162.26,162.66,69648.0,137.872,138.1693,137.8125,138.1523,69648.0
2018-01-29 14:50:00,162.66,162.79,162.54,162.66,43528.0,138.1523,138.2627,138.0503,138.1523,43528.0
2018-01-29 14:55:00,162.67,162.91,162.64,162.89,37860.0,138.1608,138.3646,138.1353,138.3476,37860.0
2018-01-29 15:00:00,162.9,163.0,162.7,162.87,56012.0,138.3561,138.441,138.1862,138.3306,56012.0
2018-01-29 15:05:00,162.87,162.94,162.78,162.84,31044.0,138.3306,138.3901,138.2542,138.3051,31044.0
2018-01-29 15:10:00,162.86,163.2,162.78,163.16,66783.0,138.3221,138.6109,138.2542,138.5769,66783.0
2018-01-29 15:15:00,163.18,163.35,163.17,163.24,35445.0,138.5939,138.7383,138.5854,138.6449,35445.0
2018-01-29 15:20:00,163.24,163.25,162.95,163.1,35221.0,138.6449,138.6534,138.3986,138.526,35221.0
2018-01-29 15:25:00,163.09,163.1,162.55,162.63,62515.0,138.5175,138.526,138.0588,138.1268,62515.0
2018-01-29 15:30:00,162.63,163.06,162.62,162.95,87912.0,138.1268,138.492,138.1183,138.3986,87912.0
2018-01-29 15:35:00,162.96,162.98,162.61,162.62,50600.0,138.4071,138.4241,138.1098,138.1183,50600.0
2018-01-29 15:40:00,162.61,162.92,162.5,162.84,102449.0,138.1098,138.3731,138.0164,138.3051,102449.0
2018-01-29 15:45:00,162.84,162.84,162.49,162.69,90243.0,138.3051,138.3051,138.0079,138.1777,90243.0
2018-01-29 15:50:00,162.67,162.91,162.64,162.67,120037.0,138.1608,138.3646,138.1353,138.1608,120037.0
2018-01-29 15:55:00,162.69,162.86,162.55,162.58,247403.0,138.1777,138.3221,138.0588,138.0843,247403.0
2018-01-30 09:30:00,160.43,161.19,160.18,160.91,405382.0,136.2583,136.9038,136.0459,136.6659,405382.0
2018-01-30 09:35:00,160.93,161.48,160.7,161.15,156014.0,136.6829,137.1501,136.4876,136.8698,156014.0
2018-01-30 09:40:00,161.05,161.2,160.6,160.99,161263.0,136.7848,136.9122,136.4026,136.7339,161263.0
2018-01-30 09:45:00,160.93,160.93,160.43,160.5,179022.0,136.6829,136.6829,136.2583,136.3177,179022.0
2018-01-30 09:50:00,160.5,160.79,159.81,160.41,204291.0,136.3177,136.564,135.7317,136.2413,204291.0
2018-01-30 09:55:00,160.43,161.46,160.43,161.08,124349.0,136.2583,137.1331,136.2583,136.8103,124349.0
2018-01-30 10:00:00,161.17,162.17,160.99,161.77,252814.0,136.8868,137.7361,136.7339,137.3964,252814.0
2018-01-30 10:05:00,161.81,161.9,160.9,161.29,135332.0,137.4303,137.5068,136.6574,136.9887,135332.0
2018-01-30 10:10:00,161.33,161.87,161.3,161.58,108943.0,137.0227,137.4813,136.9972,137.235,108943.0
2018-01-30 10:15:00,161.64,161.68,161.39,161.53,104686.0,137.2859,137.3199,137.0736,137.1925,104686.0
2018-01-30 10:20:00,161.5,162.14,161.35,162.06,140366.0,137.167,137.7106,137.0396,137.6427,140366.0
2018-01-30 10:25:00,162.07,163.25,162.07,162.81,188261.0,137.6512,138.6534,137.6512,138.2797,188261.0
2018-01-30 10:30:00,162.81,163.72,162.74,163.69,157324.0,138.2797,139.0526,138.2202,139.0271,157324.0
2018-01-30 10:35:00,163.75,163.75,163.36,163.41,105983.0,139.078,139.078,138.7468,138.7893,105983.0
2018-01-30 10:40:00,163.39,163.45,162.36,162.52,117620.0,138.7723,138.8232,137.8975,138.0334,117620.0
2018-01-30 10:45:00,162.53,162.56,161.82,161.97,77653.0,138.0419,138.0673,137.4388,137.5662,77653.0
2018-01-30 10:50:00,161.99,162.23,161.8,162.15,101919.0,137.5832,137.7871,137.4218,137.7191,101919.0
2018-01-30 10:55:00,162.15,162.54,162.07,162.47,200457.0,137.7191,138.0503,137.6512,137.9909,200457.0
2018-01-30 11:00:00,162.47,162.54,162.12,162.23,66511.0,137.9909,138.0503,137.6936,137.7871,66511.0
2018-01-30 11:05:00,162.26,162.32,161.93,162.13,128824.0,137.8125,137.8635,137.5323,137.7021,128824.0
2018-01-30 11:10:00,162.13,162.17,161.84,162.06,84237.0,137.7021,137.7361,137.4558,137.6427,84237.0
2018-01-30 11:15:00,162.03,162.13,161.68,161.73,60106.0,137.6172,137.7021,137.3199,137.3624,60106.0
2018-01-30 11:20:00,161.74,161.85,161.41,161.52,67285.0,137.3709,137.4643,137.0906,137.184,67285.0
2018-01-30 11:25:00,161.49,161.73,161.46,161.52,114932.0,137.1585,137.3624,137.1331,137.184,114932.0
2018-01-30 11:30:00,161.47,161.58,161.44,161.53,76062.0,137.1416,137.235,137.1161,137.1925,76062.0
2018-01-30 11:35:00,161.53,161.55,161.0,161.03,66407.0,137.1925,137.2095,136.7424,136.7679,66407.0
2018-01-30 11:40:00,161.06,162.01,161.03,161.87,43110.0,136.7933,137.6002,136.7679,137.4813,43110.0
2018-01-30 11:45:00,161.84,162.26,161.77,161.85,84698.0,137.4558,137.8125,137.3964,137.4643,84698.0
2018-01-30 11:50:00,161.82,161.87,161.56,161.62,21900.0,137.4388,137.4813,137.218,137.269,21900.0
2018-01-30 11:55:00,161.6,161.76,161.53,161.53,31356.0,137.252,137.3879,137.1925,137.1925,31356.0
2018-01-30 12:00:00,161.55,161.75,161.5,161.51,27686.0,137.2095,137.3794,137.167,137.1755,27686.0
2018-01-30 12:05:00,161.5,161.59,161.3,161.53,50086.0,137.167,137.2435,136.9972,137.1925,50086.0
2018-01-30 12:10:00,161.52,161.6,161.31,161.53,64418.0,137.184,137.252,137.0057,137.1925,64418.0
2018-01-30 12:15:00,161.49,161.58,161.37,161.52,44733.0,137.1585,137.235,137.0566,137.184,44733.0
2018-01-30 12:20:00,161.52,161.57,161.42,161.5,40859.0,137.184,137.2265,137.0991,137.167,40859.0
2018-01-30 12:25:00,161.51,161.56,161.37,161.39,38010.0,137.1755,137.218,137.0566,137.0736,38010.0
2018-01-30 12:30:00,161.38,161.58,161.37,161.53,42503.0,137.0651,137.235,137.0566,137.1925,42503.0
2018-01-30 12:35:00,161.54,161.64,161.51,161.52,34154.0,137.201,137.2859,137.1755,137.184,34154.0
2018-01-30 12:40:00,161.52,161.63,161.41,161.47,31785.0,137.184,137.2775,137.0906,137.1416,31785.0
2018-01-30 12:45:00,161.45,161.59,161.17,161.17,35771.0,137.1246,137.2435,136.8868,136.8868,35771.0
2018-01-30 12:50:00,161.2,161.46,161.18,161.46,39146.0,136.9122,137.1331,136.8953,137.1331,39146.0
2018-01-30 12:55:00,161.47,161.62,161.47,161.58,29268.0,137.1416,137.269,137.1416,137.235,29268.0
2018-01-30 13:00:00,161.57,161.6,161.27,161.27,21375.0,137.2265,137.252,136.9717,136.9717,21375.0
2018-01-30 13:05:00,161.27,161.47,161.07,161.37,38612.0,136.9717,137.1416,136.8018,137.0566,38612.0
2018-01-30 13:10:00,161.37,161.47,161.32,161.33,25182.0,137.0566,137.1416,137.0142,137.0227,25182.0
2018-01-30 13:15:00,161.33,161.44,161.21,161.34,33477.0,137.0227,137.1161,136.9207,137.0312,33477.0
2018-01-30 13:20:00,161.38,161.41,161.07,161.11,36979.0,137.0651,137.0906,136.8018,136.8358,36979.0
2018-01-30 13:25:00,161.14,161.32,161.1,161.14,40620.0,136.8613,137.0142,136.8273,136.8613,40620.0
2018-01-30 13:30:00,161.12,161.56,161.12,161.56,34582.0,136.8443,137.218,136.8443,137.218,34582.0
2018-01-30 13:35:00,161.53,161.87,161.46,161.82,52734.0,137.1925,137.4813,137.1331,137.4388,52734.0
2018-01-30 13:40:00,161.83,162.01,161.81,161.9,49992.0,137.4473,137.6002,137.4303,137.5068,49992.0
2018-01-30 13:45:00,161.91,162.02,161.9,162.0,71733.0,137.5153,137.6087,137.5068,137.5917,71733.0
2018-01-30 13:50:00,162.0,162.87,162.0,162.66,84290.0,137.5917,138.3306,137.5917,138.1523,84290.0
2018-01-30 13:55:00,162.66,162.78,162.41,162.41,40167.0,138.1523,138.2542,137.9399,137.9399,40167.0
2018-01-30 14:00:00,162.42,162.72,162.42,162.61,44196.0,137.9484,138.2032,137.9484,138.1098,44196.0
2018-01-30 14:05:00,162.61,162.63,162.26,162.45,77098.0,138.1098,138.1268,137.8125,137.9739,77098.0
2018-01-30 14:10:00,162.45,162.67,162.42,162.52,50874.0,137.9739,138.1608,137.9484,138.0334,50874.0
2018-01-30 14:15:00,162.51,162.6,162.43,162.52,57686.0,138.0249,138.1013,137.9569,138.0334,57686.0
2018-01-30 14:20:00,162.51,162.52,162.26,162.34,84651.0,138.0249,138.0334,137.8125,137.8805,84651.0
2018-01-30 14:25:00,162.35,162.46,162.23,162.34,26103.0,137.889,137.9824,137.7871,137.8805,26103.0
2018-01-30 14:30:00,162.34,162.38,162.05,162.11,45100.0,137.8805,137.9145,137.6342,137.6851,45100.0
2018-01-30 14:35:00,162.13,162.19,161.92,162.11,53675.0,137.7021,137.7531,137.5238,137.6851,53675.0
2018-01-30 14:40:00,162.11,162.19,162.0,162.17,30007.0,137.6851,137.7531,137.5917,137.7361,30007.0
2018-01-30 14:45:00,162.17,162.22,162.03,162.22,33359.0,137.7361,137.7786,137.6172,137.7786,33359.0
2018-01-30 14:50:00,162.24,162.29,162.07,162.28,34392.0,137.7955,137.838,137.6512,137.8295,34392.0
2018-01-30 14:55:00,162.25,162.33,162.22,162.23,39668.0,137.804,137.872,137.7786,137.7871,39668.0
2018-01-30 15:00:00,162.23,162.34,162.1,162.3,33232.0,137.7871,137.8805,137.6766,137.8465,33232.0
2018-01-30 15:05:00,162.28,162.35,162.08,162.3,34775.0,137.8295,137.889,137.6597,137.8465,34775.0
2018-01-30 15:10:00,162.31,162.62,162.31,162.55,57228.0,137.855,138.1183,137.855,138.0588,57228.0
2018-01-30 15:15:00,162.56,162.67,162.54,162.63,64581.0,138.0673,138.1608,138.0503,138.1268,64581.0
2018-01-30 15:20:00,162.62,162.79,162.62,162.73,48829.0,138.1183,138.2627,138.1183,138.2117,48829.0
2018-01-30 15:25:00,162.72,163.6,162.71,163.59,102152.0,138.2032,138.9506,138.1947,138.9421,102152.0
2018-01-30 15:30:00,163.6,163.9,163.47,163.89,129059.0,138.9506,139.2054,138.8402,139.1969,129059.0
2018-01-30 15:35:00,163.9,164.69,163.88,164.19,234883.0,139.2054,139.8764,139.1885,139.4517,234883.0
2018-01-30 15:40:00,164.19,164.39,163.88,163.89,168786.0,139.4517,139.6216,139.1885,139.1969,168786.0
2018-01-30 15:45:00,163.9,164.71,163.9,164.42,204506.0,139.2054,139.8934,139.2054,139.6471,204506.0
2018-01-30 15:50:00,164.4,164.5,164.05,164.24,194541.0,139.6301,139.715,139.3328,139.4942,194541.0
2018-01-30 15:55:00,164.23,164.29,163.72,163.75,337253.0,139.4857,139.5367,139.0526,139.078,337253.0
2018-01-31 09:30:00,164.7,165.41,164.67,165.31,206359.0,139.8849,140.4879,139.8594,140.403,206359.0
2018-01-31 09:35:00,165.38,165.79,164.35,164.35,190690.0,140.4624,140.8107,139.5876,139.5876,190690.0
2018-01-31 09:40:00,164.36,165.27,163.8,163.92,177764.0,139.5961,140.369,139.1205,139.2224,177764.0
2018-01-31 09:45:00,163.92,164.07,163.09,163.31,133619.0,139.2224,139.3498,138.5175,138.7043,133619.0
2018-01-31 09:50:00,163.32,164.06,163.32,163.87,96997.0,138.7128,139.3413,138.7128,139.18,96997.0
2018-01-31 09:55:00,163.84,164.17,163.75,163.94,63259.0,139.1545,139.4348,139.078,139.2394,63259.0
2018-01-31 10:00:00,163.89,164.03,163.03,163.03,84293.0,139.1969,139.3159,138.4665,138.4665,84293.0
2018-01-31 10:05:00,163.03,163.34,162.63,163.31,109691.0,138.4665,138.7298,138.1268,138.7043,109691.0
2018-01-31 10:10:00,163.33,163.92,163.13,163.92,60486.0,138.7213,139.2224,138.5515,139.2224,60486.0
2018-01-31 10:15:00,163.9,164.16,163.78,164.13,64434.0,139.2054,139.4263,139.1035,139.4008,64434.0
2018-01-31 10:20:00,164.14,164.81,164.14,164.76,92444.0,139.4093,139.9783,139.4093,139.9359,92444.0
2018-01-31 10:25:00,164.79,164.79,163.91,163.98,67296.0,139.9613,139.9613,139.2139,139.2734,67296.0
2018-01-31 10:30:00,163.99,164.26,163.92,164.19,85220.0,139.2819,139.5112,139.2224,139.4517,85220.0
2018-01-31 10:35:00,164.16,164.26,163.99,164.05,47807.0,139.4263,139.5112,139.2819,139.3328,47807.0
2018-01-31 10:40:00,164.09,164.13,163.73,163.8,66582.0,139.3668,139.4008,139.0611,139.1205,66582.0
2018-01-31 10:45:00,163.84,163.84,163.07,163.38,73047.0,139.1545,139.1545,138.5005,138.7638,73047.0
2018-01-31 10:50:00,163.33,163.34,162.98,163.03,59304.0,138.7213,138.7298,138.4241,138.4665,59304.0
2018-01-31 10:55:00,163.04,163.06,162.63,162.67,112593.0,138.475,138.492,138.1268,138.1608,112593.0
2018-01-31 11:00:00,162.75,162.98,162.6,162.98,69143.0,138.2287,138.4241,138.1013,138.4241,69143.0
2018-01-31 11:05:00,162.97,163.16,162.87,163.11,38921.0,138.4156,138.5769,138.3306,138.5345,38921.0
2018-01-31 11:10:00,163.08,163.42,162.92,163.34,41035.0,138.509,138.7978,138.3731,138.7298,41035.0
2018-01-31 11:15:00,163.37,163.65,163.19,163.59,46798.0,138.7553,138.9931,138.6024,138.9421,46798.0
2018-01-31 11:20:00,163.62,163.71,163.26,163.5,37100.0,138.9676,139.0441,138.6619,138.8657,37100.0
2018-01-31 11:25:00,163.49,163.73,163.32,163.32,43126.0,138.8572,139.0611,138.7128,138.7128,43126.0
2018-01-31 11:30:00,163.3,163.56,163.29,163.46,33188.0,138.6958,138.9167,138.6873,138.8317,33188.0
2018-01-31 11:35:00,163.41,163.45,163.26,163.33,27292.0,138.7893,138.8232,138.6619,138.7213,27292.0
2018-01-31 11:40:00,163.33,163.44,163.08,163.14,43760.0,138.7213,138.8147,138.509,138.5599,43760.0
2018-01-31 11:45:00,163.13,163.14,162.94,163.06,33149.0,138.5515,138.5599,138.3901,138.492,33149.0
2018-01-31 11:50:00,163.07,163.11,162.87,163.0,59077.0,138.5005,138.5345,138.3306,138.441,59077.0
2018-01-31 11:55:00,163.0,163.0,162.82,162.95,61457.0,138.441,138.441,138.2882,138.3986,61457.0
2018-01-31 12:00:00,162.95,163.0,162.79,162.95,34699.0,138.3986,138.441,138.2627,138.3986,34699.0
2018-01-31 12:05:00,162.95,162.99,162.71,162.72,42676.0,138.3986,138.4325,138.1947,138.2032,42676.0
2018-01-31 12:10:00,162.74,162.75,162.59,162.74,45210.0,138.2202,138.2287,138.0928,138.2202,45210.0
2018-01-31 12:15:00,162.74,162.99,162.72,162.99,24615.0,138.2202,138.4325,138.2032,138.4325,24615.0
2018-01-31 12:20:00,162.98,163.45,162.98,163.31,41933.0,138.4241,138.8232,138.4241,138.7043,41933.0
2018-01-31 12:25:00,163.3,163.31,163.08,163.08,17531.0,138.6958,138.7043,138.509,138.509,17531.0
2018-01-31 12:30:00,163.09,163.3,163.07,163.25,20094.0,138.5175,138.6958,138.5005,138.6534,20094.0
2018-01-31 12:35:00,163.22,163.42,163.18,163.3,29976.0,138.6279,138.7978,138.5939,138.6958,29976.0
2018-01-31 12:40:00,163.28,163.4,163.15,163.18,24457.0,138.6789,138.7808,138.5684,138.5939,24457.0
2018-01-31 12:45:00,163.22,163.3,163.08,163.15,29973.0,138.6279,138.6958,138.509,138.5684,29973.0
2018-01-31 12:50:00,163.13,163.22,163.07,163.07,16548.0,138.5515,138.6279,138.5005,138.5005,16548.0
2018-01-31 12:55:00,163.08,163.39,163.07,163.36,23645.0,138.509,138.7723,138.5005,138.7468,23645.0
2018-01-31 13:00:00,163.37,163.6,163.36,163.5,50989.0,138.7553,138.9506,138.7468,138.8657,50989.0
2018-01-31 13:05:00,163.48,163.63,163.42,163.49,42819.0,138.8487,138.9761,138.7978,138.8572,42819.0
2018-01-31 13:10:00,163.48,163.56,163.39,163.39,17872.0,138.8487,138.9167,138.7723,138.7723,17872.0
2018-01-31 13:15:00,163.38,163.39,163.18,163.21,14156.0,138.7638,138.7723,138.5939,138.6194,14156.0
2018-01-31 13:20:00,163.18,163.43,163.16,163.42,14294.0,138.5939,138.8063,138.5769,138.7978,14294.0
2018-01-31 13:25:00,163.42,163.42,163.24,163.37,16785.0,138.7978,138.7978,138.6449,138.7553,16785.0
2018-01-31 13:30:00,163.34,163.44,163.3,163.41,14654.0,138.7298,138.8147,138.6958,138.7893,14654.0
2018-01-31 13:35:00,163.41,163.45,163.26,163.33,16542.0,138.7893,138.8232,138.6619,138.7213,16542.0
2018-01-31 13:40:00,163.34,163.38,163.28,163.28,15487.0,138.7298,138.7638,138.6789,138.6789,15487.0
2018-01-31 13:45:00,163.32,163.33,163.23,163.28,19025.0,138.7128,138.7213,138.6364,138.6789,19025.0
2018-01-31 13:50:00,163.25,163.4,163.23,163.4,38913.0,138.6534,138.7808,138.6364,138.7808,38913.0
2018-01-31 13:55:00,163.39,163.4,163.08,163.08,14796.0,138.7723,138.7808,138.509,138.509,14796.0
2018-01-31 14:00:00,163.11,163.53,163.02,163.02,35891.0,138.5345,138.8912,138.458,138.458,35891.0
2018-01-31 14:05:00,163.01,163.38,162.93,163.31,29619.0,138.4495,138.7638,138.3816,138.7043,29619.0
2018-01-31 14:10:00,163.34,163.43,162.91,162.98,32915.0,138.7298,138.8063,138.3646,138.4241,32915.0
2018-01-31 14:15:00,162.95,163.15,162.89,163.07,18865.0,138.3986,138.5684,138.3476,138.5005,18865.0
2018-01-31 14:20:00,163.07,163.09,162.52,162.56,37374.0,138.5005,138.5175,138.0334,138.0673,37374.0
2018-01-31 14:25:00,162.57,162.78,162.55,162.71,37299.0,138.0758,138.2542,138.0588,138.1947,37299.0
2018-01-31 14:30:00,162.72,162.75,162.57,162.66,30733.0,138.2032,138.2287,138.0758,138.1523,30733.0
2018-01-31 14:35:00,162.58,162.6,162.33,162.47,49492.0,138.0843,138.1013,137.872,137.9909,49492.0
2018-01-31 14:40:00,162.47,162.78,162.44,162.6,28361.0,137.9909,138.2542,137.9654,138.1013,28361.0
2018-01-31 14:45:00,162.59,162.7,162.21,162.25,53751.0,138.0928,138.1862,137.7701,137.804,53751.0
2018-01-31 14:50:00,162.29,162.52,162.06,162.52,36783.0,137.838,138.0334,137.6427,138.0334,36783.0
2018-01-31 14:55:00,162.54,162.87,162.54,162.79,39342.0,138.0503,138.3306,138.0503,138.2627,39342.0
2018-01-31 15:00:00,162.75,162.8,162.53,162.58,36421.0,138.2287,138.2712,138.0419,138.0843,36421.0
2018-01-31 15:05:00,162.6,162.61,162.21,162.44,42600.0,138.1013,138.1098,137.7701,137.9654,42600.0
2018-01-31 15:10:00,162.45,162.5,162.11,162.11,42544.0,137.9739,138.0164,137.6851,137.6851,42544.0
2018-01-31 15:15:00,162.07,162.33,161.89,162.07,42361.0,137.6512,137.872,137.4983,137.6512,42361.0
2018-01-31 15:20:00,162.06,162.16,161.9,162.07,58125.0,137.6427,137.7276,137.5068,137.6512,58125.0
2018-01-31 15:25:00,162.07,162.27,161.94,162.26,40755.0,137.6512,137.821,137.5407,137.8125,40755.0
2018-01-31 15:30:00,162.28,162.59,162.28,162.55,40801.0,137.8295,138.0928,137.8295,138.0588,40801.0
2018-01-31 15:35:00,162.56,162.71,162.44,162.56,49920.0,138.0673,138.1947,137.9654,138.0673,49920.0
2018-01-31 15:40:00,162.57,162.9,162.57,162.64,71273.0,138.0758,138.3561,138.0758,138.1353,71273.0
2018-01-31 15:45:00,162.65,162.99,162.63,162.7,110028.0,138.1438,138.4325,138.1268,138.1862,110028.0
2018-01-31 15:50:00,162.68,162.98,162.66,162.93,126287.0,138.1693,138.4241,138.1523,138.3816,126287.0
2018-01-31 15:55:00,162.95,162.96,162.63,162.8,197986.0,138.3986,138.4071,138.1268,138.2712,197986.0
2018-02-01 09:30:00,161.24,162.66,160.18,162.15,201869.0,136.9462,138.1523,136.0459,137.7191,201869.0
2018-02-01 09:35:00,162.28,162.63,161.44,161.61,107835.0,137.8295,138.1268,137.1161,137.2605,107835.0
2018-02-01 09:40:00,161.6,161.69,160.61,160.65,113562.0,137.252,137.3284,136.4111,136.4451,113562.0
2018-02-01 09:45:00,160.71,161.58,160.71,161.43,62033.0,136.4961,137.235,136.4961,137.1076,62033.0
2018-02-01 09:50:00,161.48,162.08,161.3,161.9,44052.0,137.1501,137.6597,136.9972,137.5068,44052.0
2018-02-01 09:55:00,162.0,162.36,161.84,161.99,64476.0,137.5917,137.8975,137.4558,137.5832,64476.0
2018-02-01 10:00:00,161.89,162.84,161.81,162.8,116552.0,137.4983,138.3051,137.4303,138.2712,116552.0
2018-02-01 10:05:00,162.75,162.99,162.58,162.79,41002.0,138.2287,138.4325,138.0843,138.2627,41002.0
2018-02-01 10:10:00,162.82,162.91,162.16,162.38,45697.0,138.2882,138.3646,137.7276,137.9145,45697.0
2018-02-01 10:15:00,162.36,162.37,162.09,162.27,42405.0,137.8975,137.906,137.6681,137.821,42405.0
2018-02-01 10:20:00,162.28,162.28,161.86,162.02,38008.0,137.8295,137.8295,137.4728,137.6087,38008.0
2018-02-01 10:25:00,162.02,162.08,161.66,161.88,36126.0,137.6087,137.6597,137.3029,137.4898,36126.0
2018-02-01 10:30:00,161.84,161.85,161.26,161.26,59664.0,137.4558,137.4643,136.9632,136.9632,59664.0
2018-02-01 10:35:00,161.31,161.84,161.31,161.72,37183.0,137.0057,137.4558,137.0057,137.3539,37183.0
2018-02-01 10:40:00,161.68,161.75,161.38,161.38,39722.0,137.3199,137.3794,137.0651,137.0651,39722.0
2018-02-01 10:45:00,161.36,161.71,161.28,161.66,40602.0,137.0481,137.3454,136.9802,137.3029,40602.0
2018-02-01 10:50:00,161.65,161.95,161.64,161.95,26560.0,137.2944,137.5492,137.2859,137.5492,26560.0
2018-02-01 10:55:00,161.91,162.13,161.81,162.03,24091.0,137.5153,137.7021,137.4303,137.6172,24091.0
2018-02-01 11:00:00,162.0,162.34,161.99,162.3,29948.0,137.5917,137.8805,137.5832,137.8465,29948.0
2018-02-01 11:05:00,162.27,162.46,162.11,162.36,20892.0,137.821,137.9824,137.6851,137.8975,20892.0
2018-02-01 11:10:00,162.36,162.4,162.21,162.4,19666.0,137.8975,137.9314,137.7701,137.9314,19666.0
2018-02-01 11:15:00,162.4,162.52,162.19,162.31,45691.0,137.9314,138.0334,137.7531,137.855,45691.0
2018-02-01 11:20:00,162.31,162.31,161.99,162.22,35105.0,137.855,137.855,137.5832,137.7786,35105.0
2018-02-01 11:25:00,162.2,162.47,162.2,162.43,21221.0,137.7616,137.9909,137.7616,137.9569,21221.0
2018-02-01 11:30:00,162.44,162.96,162.42,162.87,53082.0,137.9654,138.4071,137.9484,138.3306,53082.0
2018-02-01 11:35:00,162.89,163.16,162.72,163.16,53051.0,138.3476,138.5769,138.2032,138.5769,53051.0
2018-02-01 11:40:00,163.16,163.41,162.97,163.38,41688.0,138.5769,138.7893,138.4156,138.7638,41688.0
2018-02-01 11:45:00,163.34,163.41,163.17,163.26,32879.0,138.7298,138.7893,138.5854,138.6619,32879.0
2018-02-01 11:50:00,163.23,163.32,163.08,163.14,27878.0,138.6364,138.7128,138.509,138.5599,27878.0
2018-02-01 11:55:00,163.19,163.28,163.06,163.13,19814.0,138.6024,138.6789,138.492,138.5515,19814.0
2018-02-01 12:00:00,163.15,163.29,163.07,163.28,24367.0,138.5684,138.6873,138.5005,138.6789,24367.0
2018-02-01 12:05:00,163.29,163.44,163.19,163.38,35912.0,138.6873,138.8147,138.6024,138.7638,35912.0
2018-02-01 12:10:00,163.4,163.52,163.31,163.44,27028.0,138.7808,138.8827,138.7043,138.8147,27028.0
2018-02-01 12:15:00,163.46,163.71,163.39,163.69,32239.0,138.8317,139.0441,138.7723,139.0271,32239.0
2018-02-01 12:20:00,163.69,163.73,163.3,163.32,25722.0,139.0271,139.0611,138.6958,138.7128,25722.0
2018-02-01 12:25:00,163.33,163.37,163.14,163.37,22239.0,138.7213,138.7553,138.5599,138.7553,22239.0
2018-02-01 12:30:00,163.36,163.5,163.32,163.45,20196.0,138.7468,138.8657,138.7128,138.8232,20196.0
2018-02-01 12:35:00,163.46,163.62,163.38,163.6,18615.0,138.8317,138.9676,138.7638,138.9506,18615.0
2018-02-01 12:40:00,163.62,163.63,163.49,163.62,17556.0,138.9676,138.9761,138.8572,138.9676,17556.0
2018-02-01 12:45:00,163.62,163.74,163.56,163.63,26923.0,138.9676,139.0695,138.9167,138.9761,26923.0
2018-02-01 12:50:00,163.61,163.68,163.52,163.58,16232.0,138.9591,139.0186,138.8827,138.9337,16232.0
2018-02-01 12:55:00,163.58,163.62,163.44,163.48,24611.0,138.9337,138.9676,138.8147,138.8487,24611.0
2018-02-01 13:00:00,163.49,163.59,163.41,163.53,29460.0,138.8572,138.9421,138.7893,138.8912,29460.0
2018-02-01 13:05:00,163.55,163.63,163.48,163.52,19784.0,138.9082,138.9761,138.8487,138.8827,19784.0
2018-02-01 13:10:00,163.54,163.61,163.46,163.46,13227.0,138.8997,138.9591,138.8317,138.8317,13227.0
2018-02-01 13:15:00,163.43,163.59,163.43,163.47,18375.0,138.8063,138.9421,138.8063,138.8402,18375.0
2018-02-01 13:20:00,163.46,163.46,163.29,163.31,18093.0,138.8317,138.8317,138.6873,138.7043,18093.0
2018-02-01 13:25:00,163.3,163.36,163.18,163.19,29574.0,138.6958,138.7468,138.5939,138.6024,29574.0
2018-02-01 13:30:00,163.19,163.26,163.12,163.12,38666.0,138.6024,138.6619,138.543,138.543,38666.0
2018-02-01 13:35:00,163.13,163.13,162.9,162.99,41150.0,138.5515,138.5515,138.3561,138.4325,41150.0
2018-02-01 13:40:00,163.0,163.0,162.81,162.88,18486.0,138.441,138.441,138.2797,138.3391,18486.0
2018-02-01 13:45:00,162.89,162.99,162.76,162.96,24099.0,138.3476,138.4325,138.2372,138.4071,24099.0
2018-02-01 13:50:00,162.95,163.07,162.57,162.58,30285.0,138.3986,138.5005,138.0758,138.0843,30285.0
2018-02-01 13:55:00,162.63,162.75,162.41,162.46,42254.0,138.1268,138.2287,137.9399,137.9824,42254.0
2018-02-01 14:00:00,162.47,162.59,162.26,162.58,44403.0,137.9909,138.0928,137.8125,138.0843,44403.0
2018-02-01 14:05:00,162.56,162.83,162.53,162.55,29354.0,138.0673,138.2967,138.0419,138.0588,29354.0
2018-02-01 14:10:00,162.58,162.59,162.27,162.36,34671.0,138.0843,138.0928,137.821,137.8975,34671.0
2018-02-01 14:15:00,162.36,162.43,162.23,162.24,44528.0,137.8975,137.9569,137.7871,137.7955,44528.0
2018-02-01 14:20:00,162.23,162.32,161.85,162.08,69569.0,137.7871,137.8635,137.4643,137.6597,69569.0
2018-02-01 14:25:00,162.08,162.63,162.05,162.62,33591.0,137.6597,138.1268,137.6342,138.1183,33591.0
2018-02-01 14:30:00,162.65,162.65,162.39,162.43,35254.0,138.1438,138.1438,137.9229,137.9569,35254.0
2018-02-01 14:35:00,162.43,162.74,162.4,162.6,36089.0,137.9569,138.2202,137.9314,138.1013,36089.0
2018-02-01 14:40:00,162.55,162.7,162.49,162.52,36025.0,138.0588,138.1862,138.0079,138.0334,36025.0
2018-02-01 14:45:00,162.53,162.67,162.48,162.65,31941.0,138.0419,138.1608,137.9994,138.1438,31941.0
2018-02-01 14:50:00,162.63,162.69,162.48,162.5,25034.0,138.1268,138.1777,137.9994,138.0164,25034.0
2018-02-01 14:55:00,162.51,162.71,162.5,162.57,33857.0,138.0249,138.1947,138.0164,138.0758,33857.0
2018-02-01 15:00:00,162.59,162.91,162.52,162.64,40578.0,138.0928,138.3646,138.0334,138.1353,40578.0
2018-02-01 15:05:00,162.66,162.83,162.63,162.77,48608.0,138.1523,138.2967,138.1268,138.2457,48608.0
2018-02-01 15:10:00,162.77,162.85,162.58,162.59,32949.0,138.2457,138.3136,138.0843,138.0928,32949.0
2018-02-01 15:15:00,162.56,162.64,162.23,162.27,40286.0,138.0673,138.1353,137.7871,137.821,40286.0
2018-02-01 15:20:00,162.26,162.46,162.18,162.46,22516.0,137.8125,137.9824,137.7446,137.9824,22516.0
2018-02-01 15:25:00,162.47,162.53,162.09,162.11,35694.0,137.9909,138.0419,137.6681,137.6851,35694.0
2018-02-01 15:30:00,162.13,162.13,161.56,161.67,90864.0,137.7021,137.7021,137.218,137.3114,90864.0
2018-02-01 15:35:00,161.68,161.94,161.66,161.75,46101.0,137.3199,137.5407,137.3029,137.3794,46101.0
2018-02-01 15:40:00,161.72,161.81,161.45,161.65,71285.0,137.3539,137.4303,137.1246,137.2944,71285.0
2018-02-01 15:45:00,161.64,162.06,161.57,161.99,101267.0,137.2859,137.6427,137.2265,137.5832,101267.0
2018-02-01 15:50:00,161.97,162.23,161.92,161.99,106718.0,137.5662,137.7871,137.5238,137.5832,106718.0
2018-02-01 15:55:00,161.98,162.29,161.9,162.22,197929.0,137.5747,137.838,137.5068,137.7786,197929.0
2018-02-02 09:30:00,160.77,160.8,160.02,160.22,174675.0,136.547,136.5725,135.91,136.0799,174675.0
2018-02-02 09:35:00,160.2,160.62,160.05,160.1,56713.0,136.0629,136.4196,135.9355,135.978,56713.0
2018-02-02 09:40:00,160.14,160.3,160.01,160.22,64101.0,136.012,136.1478,135.9015,136.0799,64101.0
2018-02-02 09:45:00,160.16,160.23,159.91,159.99,95472.0,136.0289,136.0884,135.8166,135.8846,95472.0
2018-02-02 09:50:00,160.01,160.19,159.71,159.72,81326.0,135.9015,136.0544,135.6467,135.6552,81326.0
2018-02-02 09:55:00,159.72,159.96,159.61,159.91,58282.0,135.6552,135.8591,135.5618,135.8166,58282.0
2018-02-02 10:00:00,159.97,160.19,158.75,158.99,145973.0,135.8676,136.0544,134.8314,135.0352,145973.0
2018-02-02 10:05:00,158.99,159.09,158.75,158.95,161005.0,135.0352,135.1202,134.8314,135.0012,161005.0
2018-02-02 10:10:00,158.9,159.47,158.75,159.34,114878.0,134.9588,135.4429,134.8314,135.3325,114878.0
2018-02-02 10:15:00,159.34,159.42,158.96,159.09,79261.0,135.3325,135.4004,135.0097,135.1202,79261.0
2018-02-02 10:20:00,159.12,159.37,158.97,159.23,95194.0,135.1456,135.358,135.0182,135.2391,95194.0
2018-02-02 10:25:00,159.25,159.29,159.03,159.21,42905.0,135.256,135.29,135.0692,135.2221,42905.0
2018-02-02 10:30:00,159.18,159.23,158.91,159.14,60187.0,135.1966,135.2391,134.9673,135.1626,60187.0
2018-02-02 10:35:00,159.16,159.25,159.04,159.06,57463.0,135.1796,135.256,135.0777,135.0947,57463.0
2018-02-02 10:40:00,159.07,159.08,158.88,158.96,68405.0,135.1032,135.1117,134.9418,135.0097,68405.0
2018-02-02 10:45:00,158.94,158.99,158.79,158.99,97659.0,134.9928,135.0352,134.8654,135.0352,97659.0
2018-02-02 10:50:00,158.98,160.03,158.93,160.02,82215.0,135.0267,135.9185,134.9843,135.91,82215.0
2018-02-02 10:55:00,159.99,160.07,159.82,159.9,76503.0,135.8846,135.9525,135.7402,135.8081,76503.0
2018-02-02 11:00:00,159.89,159.89,159.3,159.31,45893.0,135.7996,135.7996,135.2985,135.307,45893.0
2018-02-02 11:05:00,159.35,159.59,159.29,159.5,32017.0,135.341,135.5448,135.29,135.4684,32017.0
2018-02-02 11:10:00,159.51,159.56,159.39,159.47,72226.0,135.4769,135.5193,135.375,135.4429,72226.0
2018-02-02 11:15:00,159.49,159.51,158.96,159.1,58111.0,135.4599,135.4769,135.0097,135.1286,58111.0
2018-02-02 11:20:00,159.09,159.41,159.01,159.35,45894.0,135.1202,135.3919,135.0522,135.341,45894.0
2018-02-02 11:25:00,159.32,159.36,159.11,159.21,37550.0,135.3155,135.3495,135.1371,135.2221,37550.0
2018-02-02 11:30:00,159.26,159.31,158.94,159.02,53233.0,135.2645,135.307,134.9928,135.0607,53233.0
2018-02-02 11:35:00,159.0,159.04,158.76,158.9,75690.0,135.0437,135.0777,134.8399,134.9588,75690.0
2018-02-02 11:40:00,158.92,159.05,158.72,158.75,77609.0,134.9758,135.0862,134.8059,134.8314,77609.0
2018-02-02 11:45:00,158.74,158.85,158.56,158.72,58196.0,134.8229,134.9163,134.67,134.8059,58196.0
2018-02-02 11:50:00,158.72,158.76,158.58,158.72,53784.0,134.8059,134.8399,134.687,134.8059,53784.0
2018-02-02 11:55:00,158.72,158.72,157.85,157.89,138798.0,134.8059,134.8059,134.067,134.101,138798.0
2018-02-02 12:00:00,157.88,158.34,157.74,158.09,61469.0,134.0925,134.4832,133.9736,134.2708,61469.0
2018-02-02 12:05:00,158.1,158.22,158.01,158.05,36884.0,134.2793,134.3812,134.2029,134.2368,36884.0
2018-02-02 12:10:00,158.05,158.39,158.01,158.32,39563.0,134.2368,134.5256,134.2029,134.4662,39563.0
2018-02-02 12:15:00,158.32,158.52,158.29,158.52,35942.0,134.4662,134.636,134.4407,134.636,35942.0
2018-02-02 12:20:00,158.55,158.55,158.21,158.49,33605.0,134.6615,134.6615,134.3727,134.6106,33605.0
2018-02-02 12:25:00,158.5,158.63,158.4,158.61,47399.0,134.619,134.7295,134.5341,134.7125,47399.0
2018-02-02 12:30:00,158.6,158.66,158.42,158.48,29524.0,134.704,134.7549,134.5511,134.6021,29524.0
2018-02-02 12:35:00,158.5,158.68,158.45,158.47,31080.0,134.619,134.7719,134.5766,134.5936,31080.0
2018-02-02 12:40:00,158.5,158.76,158.48,158.7,53597.0,134.619,134.8399,134.6021,134.7889,53597.0
2018-02-02 12:45:00,158.72,158.78,158.59,158.7,32468.0,134.8059,134.8569,134.6955,134.7889,32468.0
2018-02-02 12:50:00,158.68,158.77,158.62,158.66,22873.0,134.7719,134.8484,134.721,134.7549,22873.0
2018-02-02 12:55:00,158.63,158.7,158.43,158.44,28672.0,134.7295,134.7889,134.5596,134.5681,28672.0
2018-02-02 13:00:00,158.41,158.52,158.28,158.39,111402.0,134.5426,134.636,134.4322,134.5256,111402.0
2018-02-02 13:05:00,158.41,158.51,158.23,158.35,54236.0,134.5426,134.6275,134.3897,134.4916,54236.0
2018-02-02 13:10:00,158.35,158.6,158.3,158.5,45329.0,134.4916,134.704,134.4492,134.619,45329.0
2018-02-02 13:15:00,158.47,158.56,158.22,158.26,26027.0,134.5936,134.67,134.3812,134.4152,26027.0
2018-02-02 13:20:00,158.26,158.35,158.08,158.15,34691.0,134.4152,134.4916,134.2623,134.3218,34691.0
2018-02-02 13:25:00,158.12,158.38,158.05,158.34,26224.0,134.2963,134.5171,134.2368,134.4832,26224.0
2018-02-02 13:30:00,158.4,158.5,158.36,158.36,54216.0,134.5341,134.619,134.5001,134.5001,54216.0
2018-02-02 13:35:00,158.31,158.46,158.23,158.26,28755.0,134.4577,134.5851,134.3897,134.4152,28755.0
2018-02-02 13:40:00,158.27,158.38,158.1,158.21,32699.0,134.4237,134.5171,134.2793,134.3727,32699.0
2018-02-02 13:45:00,158.18,158.18,157.91,157.97,75887.0,134.3473,134.3473,134.1179,134.1689,75887.0
2018-02-02 13:50:00,157.96,158.08,157.95,158.04,55971.0,134.1604,134.2623,134.1519,134.2284,55971.0
2018-02-02 13:55:00,158.04,158.19,158.01,158.09,32472.0,134.2284,134.3558,134.2029,134.2708,32472.0
2018-02-02 14:00:00,158.1,158.11,157.86,157.96,53298.0,134.2793,134.2878,134.0755,134.1604,53298.0
2018-02-02 14:05:00,157.97,157.99,157.78,157.89,82047.0,134.1689,134.1859,134.0075,134.101,82047.0
2018-02-02 14:10:00,157.89,157.93,157.74,157.86,64293.0,134.101,134.1349,133.9736,134.0755,64293.0
2018-02-02 14:15:00,157.88,157.91,157.38,157.59,75597.0,134.0925,134.1179,133.6678,133.8462,75597.0
2018-02-02 14:20:00,157.62,157.73,157.39,157.6,54023.0,133.8716,133.9651,133.6763,133.8547,54023.0
2018-02-02 14:25:00,157.61,157.68,157.07,157.2,94115.0,133.8631,133.9226,133.4045,133.5149,94115.0
2018-02-02 14:30:00,157.2,157.61,157.17,157.54,100938.0,133.5149,133.8631,133.4894,133.8037,100938.0
2018-02-02 14:35:00,157.55,157.56,157.3,157.35,81031.0,133.8122,133.8207,133.5999,133.6423,81031.0
2018-02-02 14:40:00,157.3,157.52,157.3,157.5,114038.0,133.5999,133.7867,133.5999,133.7697,114038.0
2018-02-02 14:45:00,157.54,157.65,157.38,157.49,85569.0,133.8037,133.8971,133.6678,133.7612,85569.0
2018-02-02 14:50:00,157.49,157.54,157.36,157.49,62212.0,133.7612,133.8037,133.6508,133.7612,62212.0
2018-02-02 14:55:00,157.49,157.52,157.1,157.18,50737.0,133.7612,133.7867,133.43,133.4979,50737.0
2018-02-02 15:00:00,157.18,157.24,156.72,156.84,101152.0,133.4979,133.5489,133.1072,133.2092,101152.0
2018-02-02 15:05:00,156.82,156.91,156.53,156.53,91715.0,133.1922,133.2686,132.9459,132.9459,91715.0
2018-02-02 15:10:00,156.55,157.05,156.55,156.96,86663.0,132.9629,133.3875,132.9629,133.3111,86663.0
2018-02-02 15:15:00,156.95,157.64,156.93,157.49,108276.0,133.3026,133.8886,133.2856,133.7612,108276.0
2018-02-02 15:20:00,157.51,157.97,157.47,157.97,79072.0,133.7782,134.1689,133.7442,134.1689,79072.0
2018-02-02 15:25:00,157.93,158.14,157.51,157.55,115233.0,134.1349,134.3133,133.7782,133.8122,115233.0
2018-02-02 15:30:00,157.61,157.61,157.1,157.49,106938.0,133.8631,133.8631,133.43,133.7612,106938.0
2018-02-02 15:35:00,157.49,158.07,157.41,158.01,82995.0,133.7612,134.2538,133.6933,134.2029,82995.0
2018-02-02 15:40:00,157.99,158.06,157.59,157.99,124445.0,134.1859,134.2453,133.8462,134.1859,124445.0
2018-02-02 15:45:00,157.96,157.97,157.65,157.78,127297.0,134.1604,134.1689,133.8971,134.0075,127297.0
2018-02-02 15:50:00,157.77,157.84,157.21,157.27,169311.0,133.999,134.0585,133.5234,133.5744,169311.0
2018-02-02 15:55:00,157.28,157.6,157.1,157.34,403040.0,133.5829,133.8547,133.43,133.6338,403040.0
2018-02-05 09:30:00,154.93,155.14,152.25,154.89,663155.0,131.5869,131.7653,129.3107,131.553,663155.0
2018-02-05 09:35:00,154.87,156.71,154.79,156.71,206463.0,131.536,133.0987,131.468,133.0987,206463.0
2018-02-05 09:40:00,156.64,156.72,156.0,156.09,110168.0,133.0393,133.1072,132.4957,132.5722,110168.0
2018-02-05 09:45:00,156.13,156.4,155.43,155.69,101078.0,132.6061,132.8355,132.0116,132.2324,101078.0
2018-02-05 09:50:00,155.74,156.52,155.24,156.25,104770.0,132.2749,132.9374,131.8502,132.7081,104770.0
2018-02-05 09:55:00,156.37,156.65,156.13,156.62,110043.0,132.81,133.0478,132.6061,133.0223,110043.0
2018-02-05 10:00:00,156.5,156.84,156.37,156.73,113595.0,132.9204,133.2092,132.81,133.1157,113595.0
2018-02-05 10:05:00,156.81,157.8,156.77,157.79,130565.0,133.1837,134.0245,133.1497,134.016,130565.0
2018-02-05 10:10:00,157.79,158.25,157.39,158.25,108091.0,134.016,134.4067,133.6763,134.4067,108091.0
2018-02-05 10:15:00,158.22,158.28,157.75,157.87,87822.0,134.3812,134.4322,133.982,134.084,87822.0
2018-02-05 10:20:00,157.86,158.69,157.74,158.63,64442.0,134.0755,134.7804,133.9736,134.7295,64442.0
2018-02-05 10:25:00,158.63,158.93,158.14,158.37,93554.0,134.7295,134.9843,134.3133,134.5086,93554.0
2018-02-05 10:30:00,158.36,158.36,157.23,157.48,58459.0,134.5001,134.5001,133.5404,133.7527,58459.0
2018-02-05 10:35:00,157.48,157.71,156.35,156.81,192432.0,133.7527,133.9481,132.793,133.1837,192432.0
2018-02-05 10:40:00,156.86,157.57,156.81,157.17,50247.0,133.2261,133.8292,133.1837,133.4894,50247.0
2018-02-05 10:45:00,157.24,158.11,157.22,157.99,62385.0,133.5489,134.2878,133.5319,134.1859,62385.0
2018-02-05 10:50:00,158.03,158.03,157.61,157.8,53354.0,134.2199,134.2199,133.8631,134.0245,53354.0
2018-02-05 10:55:00,157.81,158.62,157.71,158.62,79589.0,134.033,134.721,133.9481,134.721,79589.0
2018-02-05 11:00:00,158.63,158.77,157.95,158.14,73932.0,134.7295,134.8484,134.1519,134.3133,73932.0
2018-02-05 11:05:00,158.15,158.19,157.99,158.05,23592.0,134.3218,134.3558,134.1859,134.2368,23592.0
2018-02-05 11:10:00,158.05,158.15,157.72,157.73,35591.0,134.2368,134.3218,133.9566,133.9651,35591.0
2018-02-05 11:15:00,157.74,158.04,157.61,157.66,29973.0,133.9736,134.2284,133.8631,133.9056,29973.0
2018-02-05 11:20:00,157.67,157.71,157.19,157.46,42016.0,133.9141,133.9481,133.5064,133.7357,42016.0
2018-02-05 11:25:00,157.54,157.88,157.36,157.65,54738.0,133.8037,134.0925,133.6508,133.8971,54738.0
2018-02-05 11:30:00,157.61,157.62,157.09,157.32,49470.0,133.8631,133.8716,133.4215,133.6168,49470.0
2018-02-05 11:35:00,157.29,157.29,156.5,156.73,71054.0,133.5914,133.5914,132.9204,133.1157,71054.0
2018-02-05 11:40:00,156.68,156.69,156.33,156.65,63506.0,133.0733,133.0818,132.776,133.0478,63506.0
2018-02-05 11:45:00,156.71,156.82,156.35,156.68,35197.0,133.0987,133.1922,132.793,133.0733,35197.0
2018-02-05 11:50:00,156.63,157.06,156.62,156.8,63770.0,133.0308,133.396,133.0223,133.1752,63770.0
2018-02-05 11:55:00,156.88,157.53,156.85,157.39,76292.0,133.2431,133.7952,133.2177,133.6763,76292.0
2018-02-05 12:00:00,157.43,157.8,157.34,157.44,64247.0,133.7103,134.0245,133.6338,133.7188,64247.0
2018-02-05 12:05:00,157.42,157.47,157.12,157.12,38248.0,133.7018,133.7442,133.447,133.447,38248.0
2018-02-05 12:10:00,157.13,157.21,156.85,156.87,46345.0,133.4555,133.5234,133.2177,133.2346,46345.0
2018-02-05 12:15:00,156.87,156.94,156.55,156.76,45329.0,133.2346,133.2941,132.9629,133.1412,45329.0
2018-02-05 12:20:00,156.68,156.74,156.16,156.42,40997.0,133.0733,133.1242,132.6316,132.8524,40997.0
2018-02-05 12:25:00,156.36,156.83,156.1,156.78,38174.0,132.8015,133.2007,132.5807,133.1582,38174.0
2018-02-05 12:30:00,156.72,157.06,156.71,156.94,31446.0,133.1072,133.396,133.0987,133.2941,31446.0
2018-02-05 12:35:00,156.97,156.99,156.65,156.69,27296.0,133.3196,133.3366,133.0478,133.0818,27296.0
2018-02-05 12:40:00,156.8,157.09,156.78,157.07,25453.0,133.1752,133.4215,133.1582,133.4045,25453.0
2018-02-05 12:45:00,157.08,157.3,156.83,157.15,54396.0,133.413,133.5999,133.2007,133.4725,54396.0
2018-02-05 12:50:00,157.15,157.34,156.99,157.05,28767.0,133.4725,133.6338,133.3366,133.3875,28767.0
2018-02-05 12:55:00,156.99,157.24,156.64,156.69,21474.0,133.3366,133.5489,133.0393,133.0818,21474.0
2018-02-05 13:00:00,156.6,156.67,156.17,156.23,50250.0,133.0053,133.0648,132.6401,132.6911,50250.0
2018-02-05 13:05:00,156.2,156.47,155.81,155.96,65065.0,132.6656,132.8949,132.3343,132.4617,65065.0
2018-02-05 13:10:00,155.94,156.63,155.92,156.42,57121.0,132.4448,133.0308,132.4278,132.8524,57121.0
2018-02-05 13:15:00,156.5,156.55,155.91,155.94,45293.0,132.9204,132.9629,132.4193,132.4448,45293.0
2018-02-05 13:20:00,155.95,156.2,155.8,155.98,49182.0,132.4533,132.6656,132.3259,132.4787,49182.0
2018-02-05 13:25:00,156.0,156.04,155.53,155.9,49894.0,132.4957,132.5297,132.0965,132.4108,49894.0
2018-02-05 13:30:00,155.83,156.03,155.58,155.63,71538.0,132.3513,132.5212,132.139,132.1815,71538.0
2018-02-05 13:35:00,155.64,155.78,155.3,155.36,58505.0,132.19,132.3089,131.9012,131.9521,58505.0
2018-02-05 13:40:00,155.33,155.68,155.33,155.56,44170.0,131.9267,132.2239,131.9267,132.122,44170.0
2018-02-05 13:45:00,155.55,155.69,155.43,155.5,74155.0,132.1135,132.2324,132.0116,132.0711,74155.0
2018-02-05 13:50:00,155.53,155.83,155.45,155.75,102620.0,132.0965,132.3513,132.0286,132.2834,102620.0
2018-02-05 13:55:00,155.78,156.45,155.78,156.37,84403.0,132.3089,132.8779,132.3089,132.81,84403.0
2018-02-05 14:00:00,156.41,156.45,155.89,156.04,45652.0,132.8439,132.8779,132.4023,132.5297,45652.0
2018-02-05 14:05:00,156.03,156.2,155.6,155.85,24498.0,132.5212,132.6656,132.156,132.3683,24498.0
2018-02-05 14:10:00,155.83,155.96,155.69,155.71,25244.0,132.3513,132.4617,132.2324,132.2494,25244.0
2018-02-05 14:15:00,155.69,155.7,155.26,155.53,35961.0,132.2324,132.2409,131.8672,132.0965,35961.0
2018-02-05 14:20:00,155.53,155.62,154.9,154.94,45527.0,132.0965,132.173,131.5615,131.5954,45527.0
2018-02-05 14:25:00,155.02,155.27,154.91,155.12,36931.0,131.6634,131.8757,131.5699,131.7483,36931.0
2018-02-05 14:30:00,155.1,155.1,154.39,154.59,68955.0,131.7313,131.7313,131.1283,131.2982,68955.0
2018-02-05 14:35:00,154.56,154.71,154.1,154.49,98959.0,131.2727,131.4001,130.882,131.2132,98959.0
2018-02-05 14:40:00,154.5,154.83,154.31,154.51,58155.0,131.2217,131.502,131.0603,131.2302,58155.0
2018-02-05 14:45:00,154.6,154.82,154.23,154.32,43851.0,131.3067,131.4935,130.9924,131.0688,43851.0
2018-02-05 14:50:00,154.32,154.32,153.87,154.08,67884.0,131.0688,131.0688,130.6866,130.865,67884.0
2018-02-05 14:55:00,154.05,154.11,153.25,153.29,117201.0,130.8395,130.8905,130.1601,130.194,117201.0
2018-02-05 15:00:00,153.27,153.54,152.42,152.49,133231.0,130.177,130.4064,129.4551,129.5146,133231.0
2018-02-05 15:05:00,152.55,152.79,150.3,150.52,254033.0,129.5655,129.7694,127.6545,127.8414,254033.0
2018-02-05 15:10:00,150.33,150.47,142.85,149.81,790769.0,127.68,127.7989,121.327,127.2384,790769.0
2018-02-05 15:15:00,149.79,152.99,149.72,151.07,409124.0,127.2214,129.9392,127.1619,128.3085,409124.0
2018-02-05 15:20:00,151.07,153.27,150.36,153.13,346511.0,128.3085,130.177,127.7055,130.0581,346511.0
2018-02-05 15:25:00,153.19,153.76,152.9,153.51,186046.0,130.1091,130.5932,129.8628,130.3809,186046.0
2018-02-05 15:30:00,153.55,153.79,152.44,152.75,157569.0,130.4149,130.6187,129.4721,129.7354,157569.0
2018-02-05 15:35:00,152.62,152.97,151.24,151.24,196234.0,129.625,129.9222,128.4529,128.4529,196234.0
2018-02-05 15:40:00,151.28,151.62,150.48,151.09,243306.0,128.4869,128.7756,127.8074,128.3255,243306.0
2018-02-05 15:45:00,151.06,151.8,150.8,150.94,272950.0,128.3,128.9285,128.0792,128.1981,272950.0
2018-02-05 15:50:00,150.91,151.74,150.67,151.01,275956.0,128.1726,128.8776,127.9688,128.2576,275956.0
2018-02-05 15:55:00,150.91,152.2,150.87,151.08,469111.0,128.1726,129.2683,128.1386,128.317,469111.0
2018-02-06 09:30:00,148.07,151.49,146.81,151.15,695298.0,125.7605,128.6652,124.6904,128.3765,695298.0
2018-02-06 09:35:00,151.14,152.75,150.84,152.21,347964.0,128.368,129.7354,128.1132,129.2768,347964.0
2018-02-06 09:40:00,152.04,152.99,151.63,151.97,349887.0,129.1324,129.9392,128.7841,129.0729,349887.0
2018-02-06 09:45:00,151.96,152.67,151.21,152.67,245433.0,129.0644,129.6674,128.4274,129.6674,245433.0
2018-02-06 09:50:00,152.49,155.0,152.49,154.63,351058.0,129.5146,131.6464,129.5146,131.3321,351058.0
2018-02-06 09:55:00,154.59,154.73,152.25,153.91,326695.0,131.2982,131.4171,129.3107,130.7206,326695.0
2018-02-06 10:00:00,153.91,154.98,153.25,154.25,174786.0,130.7206,131.6294,130.1601,131.0094,174786.0
2018-02-06 10:05:00,154.11,154.65,152.53,153.31,218851.0,130.8905,131.3491,129.5485,130.211,218851.0
2018-02-06 10:10:00,153.17,154.56,152.15,152.77,246633.0,130.0921,131.2727,129.2258,129.7524,246633.0
2018-02-06 10:15:00,152.85,153.3,151.06,152.08,111303.0,129.8203,130.2025,128.3,129.1663,111303.0
2018-02-06 10:20:00,152.07,153.03,151.07,151.69,106814.0,129.1578,129.9732,128.3085,128.8351,106814.0
2018-02-06 10:25:00,151.86,152.74,151.27,152.65,135682.0,128.9795,129.7269,128.4784,129.6505,135682.0
2018-02-06 10:30:00,152.62,153.14,152.14,152.69,101159.0,129.625,130.0666,129.2173,129.6844,101159.0
2018-02-06 10:35:00,152.56,152.56,151.25,152.12,167639.0,129.574,129.574,128.4614,129.2003,167639.0
2018-02-06 10:40:00,152.17,152.4,150.52,151.86,127608.0,129.2428,129.4381,127.8414,128.9795,127608.0
2018-02-06 10:45:00,151.86,152.59,150.84,151.37,143959.0,128.9795,129.5995,128.1132,128.5633,143959.0
2018-02-06 10:50:00,151.39,152.48,151.07,151.72,145219.0,128.5803,129.5061,128.3085,128.8606,145219.0
2018-02-06 10:55:00,151.9,152.25,151.01,151.14,98447.0,129.0135,129.3107,128.2576,128.368,98447.0
2018-02-06 11:00:00,151.07,151.86,150.42,151.31,93986.0,128.3085,128.9795,127.7564,128.5124,93986.0
2018-02-06 11:05:00,151.25,152.33,150.96,152.07,126823.0,128.4614,129.3787,128.2151,129.1578,126823.0
2018-02-06 11:10:00,151.89,152.34,150.95,151.5,82338.0,129.005,129.3872,128.2066,128.6737,82338.0
2018-02-06 11:15:00,151.62,152.36,151.46,152.1,107403.0,128.7756,129.4042,128.6398,129.1833,107403.0
2018-02-06 11:20:00,151.98,152.5,151.96,152.18,101307.0,129.0814,129.5231,129.0644,129.2513,101307.0
2018-02-06 11:25:00,152.13,152.48,151.56,152.14,114783.0,129.2088,129.5061,128.7247,129.2173,114783.0
2018-02-06 11:30:00,152.09,152.3,151.4,151.81,74049.0,129.1748,129.3532,128.5888,128.937,74049.0
2018-02-06 11:35:00,151.84,152.11,151.32,151.93,310225.0,128.9625,129.1918,128.5208,129.0389,310225.0
2018-02-06 11:40:00,152.03,152.56,151.75,152.39,89247.0,129.1239,129.574,128.8861,129.4296,89247.0
2018-02-06 11:45:00,152.32,152.63,152.05,152.54,98384.0,129.3702,129.6335,129.1409,129.557,98384.0
2018-02-06 11:50:00,152.53,153.34,152.43,152.54,106791.0,129.5485,130.2365,129.4636,129.557,106791.0
2018-02-06 11:55:00,152.55,153.09,152.43,152.57,98746.0,129.5655,130.0242,129.4636,129.5825,98746.0
2018-02-06 12:00:00,152.58,153.3,152.52,153.08,78410.0,129.591,130.2025,129.54,130.0157,78410.0
2018-02-06 12:05:00,153.0,153.35,152.73,153.18,91999.0,129.9477,130.245,129.7184,130.1006,91999.0
2018-02-06 12:10:00,153.15,153.36,152.36,153.16,95594.0,130.0751,130.2535,129.4042,130.0836,95594.0
2018-02-06 12:15:00,153.02,153.33,152.73,152.78,81844.0,129.9647,130.228,129.7184,129.7609,81844.0
2018-02-06 12:20:00,152.75,153.31,152.66,152.99,87214.0,129.7354,130.211,129.659,129.9392,87214.0
2018-02-06 12:25:00,152.97,153.43,152.73,153.25,74951.0,129.9222,130.3129,129.7184,130.1601,74951.0
2018-02-06 12:30:00,153.19,153.99,152.85,153.0,102199.0,130.1091,130.7886,129.8203,129.9477,102199.0
2018-02-06 12:35:00,153.0,153.85,152.81,153.68,140065.0,129.9477,130.6697,129.7864,130.5253,140065.0
2018-02-06 12:40:00,153.68,153.76,152.9,152.9,148319.0,130.5253,130.5932,129.8628,129.8628,148319.0
2018-02-06 12:45:00,152.9,153.28,152.4,153.0,63246.0,129.8628,130.1855,129.4381,129.9477,63246.0
2018-02-06 12:50:00,153.02,153.02,151.95,152.23,66321.0,129.9647,129.9647,129.0559,129.2937,66321.0
2018-02-06 12:55:00,152.2,152.84,151.71,152.76,47419.0,129.2683,129.8118,128.8521,129.7439,47419.0
2018-02-06 13:00:00,152.74,152.75,151.23,151.91,96703.0,129.7269,129.7354,128.4444,129.022,96703.0
2018-02-06 13:05:00,152.05,152.25,151.4,151.47,61519.0,129.1409,129.3107,128.5888,128.6482,61519.0
2018-02-06 13:10:00,151.36,152.3,151.27,151.87,78413.0,128.5548,129.3532,128.4784,128.988,78413.0
2018-02-06 13:15:00,151.81,152.16,151.53,152.16,79459.0,128.937,129.2343,128.6992,129.2343,79459.0
2018-02-06 13:20:00,152.1,152.17,151.71,151.81,125860.0,129.1833,129.2428,128.8521,128.937,125860.0
2018-02-06 13:25:00,151.77,152.07,151.55,151.8,38781.0,128.903,129.1578,128.7162,128.9285,38781.0
2018-02-06 13:30:00,151.76,151.77,150.84,151.05,93083.0,128.8946,128.903,128.1132,128.2915,93083.0
2018-02-06 13:35:00,151.06,151.52,150.86,150.99,76067.0,128.3,128.6907,128.1302,128.2406,76067.0
2018-02-06 13:40:00,151.04,151.14,150.6,151.0,85554.0,128.283,128.368,127.9093,128.2491,85554.0
2018-02-06 13:45:00,150.98,151.23,150.69,150.75,106263.0,128.2321,128.4444,127.9858,128.0367,106263.0
2018-02-06 13:50:00,150.74,150.93,150.49,150.7,64505.0,128.0282,128.1896,127.8159,127.9943,64505.0
2018-02-06 13:55:00,150.73,150.97,150.57,150.61,117523.0,128.0197,128.2236,127.8838,127.9178,117523.0
2018-02-06 14:00:00,150.61,151.13,150.55,150.86,78347.0,127.9178,128.3595,127.8669,128.1302,78347.0
2018-02-06 14:05:00,150.94,151.14,150.61,150.7,68608.0,128.1981,128.368,127.9178,127.9943,68608.0
2018-02-06 14:10:00,150.72,151.78,150.64,151.4,99946.0,128.0112,128.9115,127.9433,128.5888,99946.0
2018-02-06 14:15:00,151.38,151.46,150.9,151.01,59721.0,128.5718,128.6398,128.1641,128.2576,59721.0
2018-02-06 14:20:00,151.01,151.33,150.69,150.94,66551.0,128.2576,128.5293,127.9858,128.1981,66551.0
2018-02-06 14:25:00,150.91,151.33,150.69,151.1,41216.0,128.1726,128.5293,127.9858,128.334,41216.0
2018-02-06 14:30:00,151.05,151.65,150.84,151.63,50974.0,128.2915,128.8011,128.1132,128.7841,50974.0
2018-02-06 14:35:00,151.7,152.34,151.68,152.02,101855.0,128.8436,129.3872,128.8266,129.1154,101855.0
2018-02-06 14:40:00,152.0,152.5,151.86,152.5,59559.0,129.0984,129.5231,128.9795,129.5231,59559.0
2018-02-06 14:45:00,152.49,153.38,152.39,153.26,98821.0,129.5146,130.2705,129.4296,130.1686,98821.0
2018-02-06 14:50:00,153.23,153.37,152.23,153.32,81341.0,130.1431,130.262,129.2937,130.2195,81341.0
2018-02-06 14:55:00,153.23,153.94,153.05,153.88,142683.0,130.1431,130.7461,129.9902,130.6951,142683.0
2018-02-06 15:00:00,153.83,154.62,153.61,154.52,110702.0,130.6527,131.3236,130.4658,131.2387,110702.0
2018-02-06 15:05:00,154.46,154.86,154.15,154.71,122583.0,131.1877,131.5275,130.9245,131.4001,122583.0
2018-02-06 15:10:00,154.68,154.8,153.97,154.16,127302.0,131.3746,131.4765,130.7716,130.9329,127302.0
2018-02-06 15:15:00,154.22,154.75,153.93,154.17,124604.0,130.9839,131.4341,130.7376,130.9414,124604.0
2018-02-06 15:20:00,154.23,155.14,154.1,154.83,134764.0,130.9924,131.7653,130.882,131.502,134764.0
2018-02-06 15:25:00,154.82,155.65,154.81,155.61,125194.0,131.4935,132.1985,131.485,132.1645,125194.0
2018-02-06 15:30:00,155.63,155.96,154.66,155.45,134844.0,132.1815,132.4617,131.3576,132.0286,134844.0
2018-02-06 15:35:00,155.52,155.95,155.28,155.93,138755.0,132.088,132.4533,131.8842,132.4363,138755.0
2018-02-06 15:40:00,155.96,156.26,155.65,155.65,188273.0,132.4617,132.7165,132.1985,132.1985,188273.0
2018-02-06 15:45:00,155.67,155.94,155.12,155.5,213592.0,132.2154,132.4448,131.7483,132.0711,213592.0
2018-02-06 15:50:00,155.5,155.83,154.9,155.76,214537.0,132.0711,132.3513,131.5615,132.2919,214537.0
2018-02-06 15:55:00,155.78,156.56,155.46,156.39,382133.0,132.3089,132.9713,132.0371,132.827,382133.0
2018-02-07 09:30:00,155.36,156.0,155.14,155.63,295964.0,131.9521,132.4957,131.7653,132.1815,295964.0
2018-02-07 09:35:00,155.64,156.38,155.36,156.02,195875.0,132.19,132.8185,131.9521,132.5127,195875.0
2018-02-07 09:40:00,156.06,156.78,155.55,155.56,83925.0,132.5467,133.1582,132.1135,132.122,83925.0
2018-02-07 09:45:00,155.65,156.15,154.64,154.9,92180.0,132.1985,132.6231,131.3406,131.5615,92180.0
2018-02-07 09:50:00,154.79,155.17,154.45,155.0,92262.0,131.468,131.7908,131.1793,131.6464,92262.0
2018-02-07 09:55:00,155.03,156.0,154.8,155.82,113649.0,131.6719,132.4957,131.4765,132.3428,113649.0
2018-02-07 10:00:00,155.64,155.91,155.03,155.34,145208.0,132.19,132.4193,131.6719,131.9352,145208.0
2018-02-07 10:05:00,155.42,156.6,155.37,156.18,96777.0,132.0031,133.0053,131.9606,132.6486,96777.0
2018-02-07 10:10:00,156.24,157.05,155.99,156.72,94577.0,132.6996,133.3875,132.4872,133.1072,94577.0
2018-02-07 10:15:00,156.82,157.27,156.39,156.86,113547.0,133.1922,133.5744,132.827,133.2261,113547.0
2018-02-07 10:20:00,156.79,157.01,156.37,156.54,74672.0,133.1667,133.3535,132.81,132.9544,74672.0
2018-02-07 10:25:00,156.62,156.93,156.29,156.36,48365.0,133.0223,133.2856,132.742,132.8015,48365.0
2018-02-07 10:30:00,156.31,156.55,155.94,156.33,61848.0,132.759,132.9629,132.4448,132.776,61848.0
2018-02-07 10:35:00,156.27,156.71,156.0,156.71,77228.0,132.725,133.0987,132.4957,133.0987,77228.0
2018-02-07 10:40:00,156.75,157.0,156.51,156.87,45387.0,133.1327,133.3451,132.9289,133.2346,45387.0
2018-02-07 10:45:00,156.8,157.74,156.8,157.69,93290.0,133.1752,133.9736,133.1752,133.9311,93290.0
2018-02-07 10:50:00,157.73,158.08,157.45,157.64,142946.0,133.9651,134.2623,133.7273,133.8886,142946.0
2018-02-07 10:55:00,157.71,157.75,157.23,157.35,89378.0,133.9481,133.982,133.5404,133.6423,89378.0
2018-02-07 11:00:00,157.36,157.84,157.17,157.73,80280.0,133.6508,134.0585,133.4894,133.9651,80280.0
2018-02-07 11:05:00,157.74,158.0,157.44,157.98,70771.0,133.9736,134.1944,133.7188,134.1774,70771.0
2018-02-07 11:10:00,157.99,158.05,157.63,157.96,110291.0,134.1859,134.2368,133.8801,134.1604,110291.0
2018-02-07 11:15:00,157.98,158.09,157.35,157.36,125045.0,134.1774,134.2708,133.6423,133.6508,125045.0
2018-02-07 11:20:00,157.31,157.74,157.31,157.64,64144.0,133.6083,133.9736,133.6083,133.8886,64144.0
2018-02-07 11:25:00,157.68,157.71,157.27,157.36,62423.0,133.9226,133.9481,133.5744,133.6508,62423.0
2018-02-07 11:30:00,157.38,157.38,156.67,156.89,86990.0,133.6678,133.6678,133.0648,133.2516,86990.0
2018-02-07 11:35:00,156.95,157.02,156.42,156.85,67124.0,133.3026,133.362,132.8524,133.2177,67124.0
2018-02-07 11:40:00,156.73,156.91,156.57,156.7,37029.0,133.1157,133.2686,132.9798,133.0903,37029.0
2018-02-07 11:45:00,156.71,156.76,156.27,156.52,63934.0,133.0987,133.1412,132.725,132.9374,63934.0
2018-02-07 11:50:00,156.52,157.03,156.44,156.89,33104.0,132.9374,133.3705,132.8694,133.2516,33104.0
2018-02-07 11:55:00,156.79,157.27,156.55,157.21,21418.0,133.1667,133.5744,132.9629,133.5234,21418.0
2018-02-07 12:00:00,157.14,157.35,157.04,157.2,25991.0,133.464,133.6423,133.379,133.5149,25991.0
2018-02-07 12:05:00,157.21,157.29,156.91,157.27,26656.0,133.5234,133.5914,133.2686,133.5744,26656.0
2018-02-07 12:10:00,157.31,157.71,157.21,157.57,39904.0,133.6083,133.9481,133.5234,133.8292,39904.0
2018-02-07 12:15:00,157.54,157.7,157.09,157.2,22781.0,133.8037,133.9396,133.4215,133.5149,22781.0
2018-02-07 12:20:00,157.14,157.2,156.86,157.2,25252.0,133.464,133.5149,133.2261,133.5149,25252.0
2018-02-07 12:25:00,157.25,157.33,156.86,157.33,14853.0,133.5574,133.6253,133.2261,133.6253,14853.0
2018-02-07 12:30:00,157.34,157.42,156.64,156.7,38551.0,133.6338,133.7018,133.0393,133.0903,38551.0
2018-02-07 12:35:00,156.65,156.76,156.35,156.39,31255.0,133.0478,133.1412,132.793,132.827,31255.0
2018-02-07 12:40:00,156.32,156.67,156.31,156.63,24453.0,132.7675,133.0648,132.759,133.0308,24453.0
2018-02-07 12:45:00,156.59,156.93,156.07,156.27,41784.0,132.9968,133.2856,132.5552,132.725,41784.0
2018-02-07 12:50:00,156.19,156.54,156.15,156.38,34118.0,132.6571,132.9544,132.6231,132.8185,34118.0
2018-02-07 12:55:00,156.37,156.58,156.24,156.26,29340.0,132.81,132.9883,132.6996,132.7165,29340.0
2018-02-07 13:00:00,156.36,156.61,156.04,156.27,45207.0,132.8015,133.0138,132.5297,132.725,45207.0
2018-02-07 13:05:00,156.27,156.27,155.5,155.74,65896.0,132.725,132.725,132.0711,132.2749,65896.0
2018-02-07 13:10:00,155.81,155.94,155.19,155.25,67834.0,132.3343,132.4448,131.8078,131.8587,67834.0
2018-02-07 13:15:00,155.39,155.65,154.81,155.65,106053.0,131.9776,132.1985,131.485,132.1985,106053.0
2018-02-07 13:20:00,155.69,155.85,154.45,155.0,44509.0,132.2324,132.3683,131.1793,131.6464,44509.0
2018-02-07 13:25:00,155.21,155.21,154.5,154.95,31642.0,131.8247,131.8247,131.2217,131.6039,31642.0
2018-02-07 13:30:00,154.89,155.22,154.63,155.22,31417.0,131.553,131.8332,131.3321,131.8332,31417.0
2018-02-07 13:35:00,155.05,156.03,154.9,155.61,48219.0,131.6889,132.5212,131.5615,132.1645,48219.0
2018-02-07 13:40:00,155.72,156.35,155.57,156.15,40594.0,132.2579,132.793,132.1305,132.6231,40594.0
2018-02-07 13:45:00,156.11,156.22,155.65,155.66,32423.0,132.5891,132.6826,132.1985,132.2069,32423.0
2018-02-07 13:50:00,155.69,155.75,155.44,155.6,67864.0,132.2324,132.2834,132.0201,132.156,67864.0
2018-02-07 13:55:00,155.64,155.7,155.45,155.66,18128.0,132.19,132.2409,132.0286,132.2069,18128.0
2018-02-07 14:00:00,155.61,155.61,154.77,155.07,39013.0,132.1645,132.1645,131.451,131.7058,39013.0
2018-02-07 14:05:00,154.97,155.41,154.8,154.94,39834.0,131.6209,131.9946,131.4765,131.5954,39834.0
2018-02-07 14:10:00,154.98,155.42,154.95,155.22,26087.0,131.6294,132.0031,131.6039,131.8332,26087.0
2018-02-07 14:15:00,155.29,155.59,155.16,155.45,22226.0,131.8927,132.1475,131.7823,132.0286,22226.0
2018-02-07 14:20:00,155.47,155.73,155.43,155.64,37751.0,132.0456,132.2664,132.0116,132.19,37751.0
2018-02-07 14:25:00,155.57,156.14,155.45,156.13,26701.0,132.1305,132.6146,132.0286,132.6061,26701.0
2018-02-07 14:30:00,156.04,156.08,155.68,156.08,21297.0,132.5297,132.5637,132.2239,132.5637,21297.0
2018-02-07 14:35:00,156.04,156.12,155.67,155.68,22769.0,132.5297,132.5976,132.2154,132.2239,22769.0
2018-02-07 14:40:00,155.77,155.78,155.16,155.23,42143.0,132.3004,132.3089,131.7823,131.8417,42143.0
2018-02-07 14:45:00,155.28,155.35,154.67,154.93,39795.0,131.8842,131.9437,131.3661,131.5869,39795.0
2018-02-07 14:50:00,154.79,154.96,154.37,154.84,91231.0,131.468,131.6124,131.1113,131.5105,91231.0
2018-02-07 14:55:00,154.8,155.19,154.68,155.19,26459.0,131.4765,131.8078,131.3746,131.8078,26459.0
2018-02-07 15:00:00,155.21,155.7,155.0,155.5,27110.0,131.8247,132.2409,131.6464,132.0711,27110.0
2018-02-07 15:05:00,155.57,155.69,155.47,155.48,22196.0,132.1305,132.2324,132.0456,132.0541,22196.0
2018-02-07 15:10:00,155.5,156.04,155.4,156.04,43699.0,132.0711,132.5297,131.9861,132.5297,43699.0
2018-02-07 15:15:00,156.06,156.17,155.7,155.7,32622.0,132.5467,132.6401,132.2409,132.2409,32622.0
2018-02-07 15:20:00,155.72,156.27,155.66,156.08,36643.0,132.2579,132.725,132.2069,132.5637,36643.0
2018-02-07 15:25:00,156.03,156.55,155.96,156.24,31728.0,132.5212,132.9629,132.4617,132.6996,31728.0
2018-02-07 15:30:00,156.21,156.29,155.79,156.09,31344.0,132.6741,132.742,132.3174,132.5722,31344.0
2018-02-07 15:35:00,156.12,156.3,155.95,155.96,62452.0,132.5976,132.7505,132.4533,132.4617,62452.0
2018-02-07 15:40:00,156.0,156.11,155.72,155.72,50947.0,132.4957,132.5891,132.2579,132.2579,50947.0
2018-02-07 15:45:00,155.74,155.88,155.06,155.43,127492.0,132.2749,132.3938,131.6973,132.0116,127492.0
2018-02-07 15:50:00,155.4,155.57,154.65,155.01,125756.0,131.9861,132.1305,131.3491,131.6549,125756.0
2018-02-07 15:55:00,155.02,155.13,154.28,154.33,300617.0,131.6634,131.7568,131.0349,131.0773,300617.0
2018-02-08 09:30:00,153.85,154.19,152.03,152.47,324156.0,130.6697,130.9584,129.1239,129.4976,324156.0
2018-02-08 09:35:00,152.43,153.77,152.4,152.81,97269.0,129.4636,130.6017,129.4381,129.7864,97269.0
2018-02-08 09:40:00,152.98,152.98,152.21,152.27,67235.0,129.9307,129.9307,129.2768,129.3277,67235.0
2018-02-08 09:45:00,152.34,152.43,151.57,151.96,109783.0,129.3872,129.4636,128.7332,129.0644,109783.0
2018-02-08 09:50:00,151.98,153.1,151.71,152.98,105561.0,129.0814,130.0327,128.8521,129.9307,105561.0
2018-02-08 09:55:00,153.0,153.49,152.65,152.88,51803.0,129.9477,130.3639,129.6505,129.8458,51803.0
2018-02-08 10:00:00,152.87,153.01,152.12,152.28,111495.0,129.8373,129.9562,129.2003,129.3362,111495.0
2018-02-08 10:05:00,152.26,152.59,151.88,152.21,107833.0,129.3192,129.5995,128.9965,129.2768,107833.0
2018-02-08 10:10:00,152.16,152.36,151.7,151.88,61478.0,129.2343,129.4042,128.8436,128.9965,61478.0
2018-02-08 10:15:00,152.0,152.45,151.64,151.85,93443.0,129.0984,129.4806,128.7926,128.971,93443.0
2018-02-08 10:20:00,151.86,152.4,151.27,152.2,115003.0,128.9795,129.4381,128.4784,129.2683,115003.0
2018-02-08 10:25:00,152.19,152.2,150.83,150.84,101833.0,129.2598,129.2683,128.1047,128.1132,101833.0
2018-02-08 10:30:00,150.93,151.71,150.68,150.76,74632.0,128.1896,128.8521,127.9773,128.0452,74632.0
2018-02-08 10:35:00,150.75,150.99,150.05,150.44,148722.0,128.0367,128.2406,127.4422,127.7734,148722.0
2018-02-08 10:40:00,150.41,150.93,150.23,150.85,107097.0,127.748,128.1896,127.5951,128.1217,107097.0
2018-02-08 10:45:00,150.9,150.99,150.41,150.5,53964.0,128.1641,128.2406,127.748,127.8244,53964.0
2018-02-08 10:50:00,150.52,150.68,149.76,149.96,96224.0,127.8414,127.9773,127.1959,127.3658,96224.0
2018-02-08 10:55:00,149.93,150.73,149.6,150.23,129728.0,127.3403,128.0197,127.06,127.5951,129728.0
2018-02-08 11:00:00,150.33,150.96,150.13,150.86,50404.0,127.68,128.2151,127.5101,128.1302,50404.0
2018-02-08 11:05:00,150.89,151.26,150.19,150.3,65930.0,128.1556,128.4699,127.5611,127.6545,65930.0
2018-02-08 11:10:00,150.25,150.65,149.95,150.11,117730.0,127.6121,127.9518,127.3573,127.4932,117730.0
2018-02-08 11:15:00,150.18,150.36,149.83,150.06,66969.0,127.5526,127.7055,127.2553,127.4507,66969.0
2018-02-08 11:20:00,150.08,150.21,149.5,149.67,51863.0,127.4677,127.5781,126.9751,127.1195,51863.0
2018-02-08 11:25:00,149.66,149.76,149.11,149.13,67990.0,127.111,127.1959,126.6438,126.6608,67990.0
2018-02-08 11:30:00,149.12,149.96,149.03,149.92,123459.0,126.6523,127.3658,126.5759,127.3318,123459.0
2018-02-08 11:35:00,149.87,150.48,149.81,150.23,130090.0,127.2893,127.8074,127.2384,127.5951,130090.0
2018-02-08 11:40:00,150.31,150.36,149.74,150.09,90299.0,127.663,127.7055,127.1789,127.4762,90299.0
2018-02-08 11:45:00,149.95,150.37,149.74,150.05,67082.0,127.3573,127.714,127.1789,127.4422,67082.0
2018-02-08 11:50:00,150.0,151.1,150.0,150.7,123894.0,127.3997,128.334,127.3997,127.9943,123894.0
2018-02-08 11:55:00,150.7,150.93,150.5,150.52,39687.0,127.9943,128.1896,127.8244,127.8414,39687.0
2018-02-08 12:00:00,150.62,150.69,150.33,150.55,31518.0,127.9263,127.9858,127.68,127.8669,31518.0
2018-02-08 12:05:00,150.59,150.76,150.02,150.05,30965.0,127.9008,128.0452,127.4167,127.4422,30965.0
2018-02-08 12:10:00,150.09,150.25,149.93,150.05,35756.0,127.4762,127.6121,127.3403,127.4422,35756.0
2018-02-08 12:15:00,150.02,150.09,149.8,149.94,31596.0,127.4167,127.4762,127.2299,127.3488,31596.0
2018-02-08 12:20:00,149.89,149.95,149.05,149.21,106714.0,127.3063,127.3573,126.5929,126.7288,106714.0
2018-02-08 12:25:00,149.21,149.57,148.99,149.22,103222.0,126.7288,127.0345,126.5419,126.7373,103222.0
2018-02-08 12:30:00,149.21,149.5,148.9,149.2,75159.0,126.7288,126.9751,126.4655,126.7203,75159.0
2018-02-08 12:35:00,149.14,149.46,148.97,149.15,59028.0,126.6693,126.9411,126.5249,126.6778,59028.0
2018-02-08 12:40:00,149.19,149.83,149.11,149.52,55548.0,126.7118,127.2553,126.6438,126.9921,55548.0
2018-02-08 12:45:00,149.5,149.58,148.92,149.22,43646.0,126.9751,127.043,126.4825,126.7373,43646.0
2018-02-08 12:50:00,149.28,149.28,148.7,148.84,49853.0,126.7882,126.7882,126.2956,126.4145,49853.0
2018-02-08 12:55:00,148.84,149.67,148.5,149.01,85683.0,126.4145,127.1195,126.1257,126.5589,85683.0
2018-02-08 13:00:00,148.98,149.0,148.37,148.67,78826.0,126.5334,126.5504,126.0153,126.2701,78826.0
2018-02-08 13:05:00,148.64,149.28,148.28,149.16,45885.0,126.2446,126.7882,125.9389,126.6863,45885.0
2018-02-08 13:10:00,149.15,149.49,148.91,149.14,57291.0,126.6778,126.9666,126.474,126.6693,57291.0
2018-02-08 13:15:00,149.08,149.93,148.97,149.6,42229.0,126.6183,127.3403,126.5249,127.06,42229.0
2018-02-08 13:20:00,149.57,150.11,149.38,149.61,54815.0,127.0345,127.4932,126.8731,127.0685,54815.0
2018-02-08 13:25:00,149.65,149.71,149.03,149.16,42248.0,127.1025,127.1534,126.5759,126.6863,42248.0
2018-02-08 13:30:00,149.16,149.7,149.03,149.65,111359.0,126.6863,127.1449,126.5759,127.1025,111359.0
2018-02-08 13:35:00,149.7,150.48,149.69,150.46,71673.0,127.1449,127.8074,127.1364,127.7904,71673.0
2018-02-08 13:40:00,150.5,151.41,150.41,151.37,79490.0,127.8244,128.5973,127.748,128.5633,79490.0
2018-02-08 13:45:00,151.35,151.87,151.06,151.13,90173.0,128.5463,128.988,128.3,128.3595,90173.0
2018-02-08 13:50:00,151.26,151.61,150.89,151.5,34419.0,128.4699,128.7672,128.1556,128.6737,34419.0
2018-02-08 13:55:00,151.49,151.54,150.81,151.15,158417.0,128.6652,128.7077,128.0877,128.3765,158417.0
2018-02-08 14:00:00,151.13,151.24,150.12,150.21,43154.0,128.3595,128.4529,127.5017,127.5781,43154.0
2018-02-08 14:05:00,150.25,150.52,149.9,150.17,60555.0,127.6121,127.8414,127.3148,127.5441,60555.0
2018-02-08 14:10:00,150.2,150.67,150.1,150.44,29257.0,127.5696,127.9688,127.4847,127.7734,29257.0
2018-02-08 14:15:00,150.49,151.07,150.3,150.78,40672.0,127.8159,128.3085,127.6545,128.0622,40672.0
2018-02-08 14:20:00,150.88,150.96,150.45,150.47,16222.0,128.1471,128.2151,127.7819,127.7989,16222.0
2018-02-08 14:25:00,150.46,150.47,149.94,150.02,28017.0,127.7904,127.7989,127.3488,127.4167,28017.0
2018-02-08 14:30:00,150.02,150.03,149.52,149.52,39210.0,127.4167,127.4252,126.9921,126.9921,39210.0
2018-02-08 14:35:00,149.5,149.71,149.1,149.61,58891.0,126.9751,127.1534,126.6353,127.0685,58891.0
2018-02-08 14:40:00,149.57,149.58,149.16,149.22,33833.0,127.0345,127.043,126.6863,126.7373,33833.0
2018-02-08 14:45:00,149.18,149.64,149.09,149.46,49252.0,126.7033,127.094,126.6268,126.9411,49252.0
2018-02-08 14:50:00,149.48,149.58,149.11,149.24,47249.0,126.9581,127.043,126.6438,126.7542,47249.0
2018-02-08 14:55:00,149.21,149.46,148.95,149.25,69841.0,126.7288,126.9411,126.5079,126.7627,69841.0
2018-02-08 15:00:00,149.36,149.4,148.9,149.34,98743.0,126.8562,126.8901,126.4655,126.8392,98743.0
2018-02-08 15:05:00,149.36,149.4,148.81,148.92,111075.0,126.8562,126.8901,126.389,126.4825,111075.0
2018-02-08 15:10:00,148.82,148.95,148.33,148.61,62051.0,126.3975,126.5079,125.9813,126.2192,62051.0
2018-02-08 15:15:00,148.69,148.88,148.25,148.4,62504.0,126.2871,126.4485,125.9134,126.0408,62504.0
2018-02-08 15:20:00,148.4,148.82,148.13,148.43,64562.0,126.0408,126.3975,125.8115,126.0663,64562.0
2018-02-08 15:25:00,148.46,149.27,148.44,148.72,58315.0,126.0918,126.7797,126.0748,126.3126,58315.0
2018-02-08 15:30:00,148.72,148.81,148.12,148.12,115665.0,126.3126,126.389,125.803,125.803,115665.0
2018-02-08 15:35:00,148.18,148.19,147.7,147.82,141074.0,125.8539,125.8624,125.4463,125.5482,141074.0
2018-02-08 15:40:00,147.77,148.23,147.42,148.17,177270.0,125.5057,125.8964,125.2085,125.8455,177270.0
2018-02-08 15:45:00,148.18,148.18,147.11,147.45,163853.0,125.8539,125.8539,124.9452,125.2339,163853.0
2018-02-08 15:50:00,147.45,147.6,146.81,147.27,189261.0,125.2339,125.3613,124.6904,125.0811,189261.0
2018-02-08 15:55:00,147.26,147.36,145.92,146.0,311422.0,125.0726,125.1575,123.9345,124.0024,311422.0
2018-02-09 09:30:00,148.55,149.62,148.38,148.99,317523.0,126.1682,127.077,126.0238,126.5419,317523.0
2018-02-09 09:35:00,149.02,149.15,148.6,148.9,108185.0,126.5674,126.6778,126.2107,126.4655,108185.0
2018-02-09 09:40:00,148.83,149.15,147.9,149.08,138428.0,126.406,126.6778,125.6161,126.6183,138428.0
2018-02-09 09:45:00,149.09,149.67,148.73,149.06,114189.0,126.6268,127.1195,126.3211,126.6014,114189.0
2018-02-09 09:50:00,149.03,149.3,148.43,148.99,147895.0,126.5759,126.8052,126.0663,126.5419,147895.0
2018-02-09 09:55:00,149.01,149.46,148.56,148.74,111462.0,126.5589,126.9411,126.1767,126.3296,111462.0
2018-02-09 10:00:00,148.77,149.41,148.6,148.69,92289.0,126.3551,126.8986,126.2107,126.2871,92289.0
2018-02-09 10:05:00,148.63,148.83,148.06,148.63,91271.0,126.2361,126.406,125.752,126.2361,91271.0
2018-02-09 10:10:00,148.58,148.68,148.16,148.36,46770.0,126.1937,126.2786,125.837,126.0068,46770.0
2018-02-09 10:15:00,148.29,148.53,148.01,148.4,88828.0,125.9474,126.1512,125.7096,126.0408,88828.0
2018-02-09 10:20:00,148.45,148.49,147.62,147.75,55121.0,126.0833,126.1172,125.3783,125.4887,55121.0
2018-02-09 10:25:00,147.78,148.43,147.78,147.92,59813.0,125.5142,126.0663,125.5142,125.6331,59813.0
2018-02-09 10:30:00,147.95,147.99,147.35,147.41,92431.0,125.6586,125.6926,125.149,125.2,92431.0
2018-02-09 10:35:00,147.49,147.59,146.51,146.51,142002.0,125.2679,125.3528,124.4356,124.4356,142002.0
2018-02-09 10:40:00,146.51,146.61,145.8,146.3,155944.0,124.4356,124.5205,123.8325,124.2572,155944.0
2018-02-09 10:45:00,146.39,146.39,144.2,145.05,255249.0,124.3336,124.3336,122.4736,123.1955,255249.0
2018-02-09 10:50:00,145.03,145.66,143.85,145.59,301882.0,123.1786,123.7136,122.1763,123.6542,301882.0
2018-02-09 10:55:00,145.56,146.08,145.3,145.66,117087.0,123.6287,124.0704,123.4079,123.7136,117087.0
2018-02-09 11:00:00,145.72,146.64,145.57,146.63,82332.0,123.7646,124.546,123.6372,124.5375,82332.0
2018-02-09 11:05:00,146.59,146.82,146.31,146.34,82806.0,124.5035,124.6989,124.2657,124.2912,82806.0
2018-02-09 11:10:00,146.41,146.74,146.12,146.54,48111.0,124.3506,124.6309,124.1043,124.461,48111.0
2018-02-09 11:15:00,146.51,146.57,145.3,145.64,91310.0,124.4356,124.4865,123.4079,123.6966,91310.0
2018-02-09 11:20:00,145.63,146.31,145.5,145.76,89963.0,123.6882,124.2657,123.5777,123.7986,89963.0
2018-02-09 11:25:00,145.77,146.17,145.76,146.05,40992.0,123.8071,124.1468,123.7986,124.0449,40992.0
2018-02-09 11:30:00,145.96,146.75,145.91,146.67,65245.0,123.9684,124.6394,123.926,124.5715,65245.0
2018-02-09 11:35:00,146.66,147.0,146.55,146.84,40754.0,124.563,124.8517,124.4695,124.7158,40754.0
2018-02-09 11:40:00,146.8,147.09,146.53,146.56,43089.0,124.6819,124.9282,124.4525,124.478,43089.0
2018-02-09 11:45:00,146.54,146.59,145.83,145.87,37419.0,124.461,124.5035,123.858,123.892,37419.0
2018-02-09 11:50:00,145.84,146.14,145.5,145.73,57921.0,123.8665,124.1213,123.5777,123.7731,57921.0
2018-02-09 11:55:00,145.74,145.88,145.23,145.36,55938.0,123.7816,123.9005,123.3484,123.4588,55938.0
2018-02-09 12:00:00,145.29,145.57,145.03,145.09,39836.0,123.3994,123.6372,123.1786,123.2295,39836.0
2018-02-09 12:05:00,145.11,145.42,143.75,143.83,77486.0,123.2465,123.5098,122.0914,122.1594,77486.0
2018-02-09 12:10:00,143.77,144.7,143.6,143.86,77636.0,122.1084,122.8983,121.964,122.1848,77636.0
2018-02-09 12:15:00,143.75,144.44,143.75,144.17,77086.0,122.0914,122.6774,122.0914,122.4481,77086.0
2018-02-09 12:20:00,144.07,145.04,144.03,144.52,62989.0,122.3632,123.187,122.3292,122.7454,62989.0
2018-02-09 12:25:00,144.47,144.54,143.65,143.83,59517.0,122.7029,122.7624,122.0065,122.1594,59517.0
2018-02-09 12:30:00,143.71,144.35,143.69,143.94,41376.0,122.0574,122.601,122.0404,122.2528,41376.0
2018-02-09 12:35:00,143.98,144.27,143.5,143.87,88169.0,122.2868,122.5331,121.8791,122.1933,88169.0
2018-02-09 12:40:00,143.84,144.0,143.3,143.43,63351.0,122.1678,122.3037,121.7092,121.8196,63351.0
2018-02-09 12:45:00,143.36,143.79,143.33,143.49,56288.0,121.7602,122.1254,121.7347,121.8706,56288.0
2018-02-09 12:50:00,143.46,144.34,143.4,144.17,76455.0,121.8451,122.5925,121.7941,122.4481,76455.0
2018-02-09 12:55:00,144.24,145.5,144.12,145.44,100515.0,122.5076,123.5777,122.4057,123.5268,100515.0
2018-02-09 13:00:00,145.39,145.39,144.16,144.3,56740.0,123.4843,123.4843,122.4396,122.5585,56740.0
2018-02-09 13:05:00,144.37,144.59,143.98,144.03,50998.0,122.618,122.8048,122.2868,122.3292,50998.0
2018-02-09 13:10:00,144.0,144.15,143.55,143.87,56804.0,122.3037,122.4311,121.9215,122.1933,56804.0
2018-02-09 13:15:00,143.92,144.29,143.76,144.23,50456.0,122.2358,122.55,122.0999,122.4991,50456.0
2018-02-09 13:20:00,144.4,144.47,143.41,143.61,67831.0,122.6435,122.7029,121.8026,121.9725,67831.0
2018-02-09 13:25:00,143.5,143.99,143.29,143.48,80556.0,121.8791,122.2952,121.7007,121.8621,80556.0
2018-02-09 13:30:00,143.48,143.8,143.25,143.34,66866.0,121.8621,122.1339,121.6667,121.7432,66866.0
2018-02-09 13:35:00,143.36,143.59,142.88,142.95,100100.0,121.7602,121.9555,121.3525,121.4119,100100.0
2018-02-09 13:40:00,142.89,143.91,142.88,143.89,88366.0,121.361,122.2273,121.3525,122.2103,88366.0
2018-02-09 13:45:00,143.87,144.7,143.8,144.66,101706.0,122.1933,122.8983,122.1339,122.8643,101706.0
2018-02-09 13:50:00,144.61,145.56,144.42,145.48,120307.0,122.8218,123.6287,122.6605,123.5608,120307.0
2018-02-09 13:55:00,145.47,146.45,145.46,145.56,150629.0,123.5523,124.3846,123.5438,123.6287,150629.0
2018-02-09 14:00:00,145.67,147.68,145.35,147.09,161178.0,123.7221,125.4293,123.4503,124.9282,161178.0
2018-02-09 14:05:00,147.09,147.78,146.58,147.78,89775.0,124.9282,125.5142,124.495,125.5142,89775.0
2018-02-09 14:10:00,147.83,148.56,146.87,147.41,126601.0,125.5567,126.1767,124.7413,125.2,126601.0
2018-02-09 14:15:00,147.42,148.56,147.06,148.49,159416.0,125.2085,126.1767,124.9027,126.1172,159416.0
2018-02-09 14:20:00,148.58,148.9,147.98,148.9,82746.0,126.1937,126.4655,125.6841,126.4655,82746.0
2018-02-09 14:25:00,148.84,149.25,147.03,147.06,82255.0,126.4145,126.7627,124.8772,124.9027,82255.0
2018-02-09 14:30:00,147.16,147.85,146.86,147.44,58544.0,124.9876,125.5737,124.7328,125.2254,58544.0
2018-02-09 14:35:00,147.51,148.04,146.97,147.76,39152.0,125.2849,125.735,124.8263,125.4972,39152.0
2018-02-09 14:40:00,147.78,148.13,147.05,147.48,55927.0,125.5142,125.8115,124.8942,125.2594,55927.0
2018-02-09 14:45:00,147.58,147.88,147.16,147.45,45652.0,125.3443,125.5991,124.9876,125.2339,45652.0
2018-02-09 14:50:00,147.47,148.31,147.34,147.93,45609.0,125.2509,125.9644,125.1405,125.6416,45609.0
2018-02-09 14:55:00,147.87,148.07,147.5,147.59,113463.0,125.5907,125.7605,125.2764,125.3528,113463.0
2018-02-09 15:00:00,147.59,147.74,146.78,147.18,88812.0,125.3528,125.4802,124.6649,125.0046,88812.0
2018-02-09 15:05:00,147.13,147.36,146.18,146.83,60585.0,124.9621,125.1575,124.1553,124.7073,60585.0
2018-02-09 15:10:00,146.79,147.85,146.46,147.82,58112.0,124.6734,125.5737,124.3931,125.5482,58112.0
2018-02-09 15:15:00,147.94,148.21,147.56,148.16,72692.0,125.6501,125.8794,125.3274,125.837,72692.0
2018-02-09 15:20:00,148.21,148.51,147.77,147.77,68182.0,125.8794,126.1342,125.5057,125.5057,68182.0
2018-02-09 15:25:00,147.83,148.56,147.52,148.06,58345.0,125.5567,126.1767,125.2934,125.752,58345.0
2018-02-09 15:30:00,148.18,148.57,147.93,148.39,124660.0,125.8539,126.1852,125.6416,126.0323,124660.0
2018-02-09 15:35:00,148.43,148.52,147.95,148.19,92386.0,126.0663,126.1427,125.6586,125.8624,92386.0
2018-02-09 15:40:00,148.16,149.32,148.12,149.32,153614.0,125.837,126.8222,125.803,126.8222,153614.0
2018-02-09 15:45:00,149.33,150.47,149.29,150.11,196369.0,126.8307,127.7989,126.7967,127.4932,196369.0
2018-02-09 15:50:00,150.02,150.89,149.95,150.11,232665.0,127.4167,128.1556,127.3573,127.4932,232665.0
2018-02-09 15:55:00,150.08,150.1,148.84,149.23,458293.0,127.4677,127.4847,126.4145,126.7457,458293.0
2018-02-12 09:30:00,151.87,152.0,150.99,151.44,251612.0,128.988,129.0984,128.2406,128.6228,251612.0
2018-02-12 09:35:00,151.44,152.2,151.0,151.8,115135.0,128.6228,129.2683,128.2491,128.9285,115135.0
2018-02-12 09:40:00,151.92,152.7,151.71,152.54,87488.0,129.0304,129.6929,128.8521,129.557,87488.0
2018-02-12 09:45:00,152.6,153.17,151.94,151.99,171605.0,129.608,130.0921,129.0474,129.0899,171605.0
2018-02-12 09:50:00,152.01,152.15,151.52,151.84,74018.0,129.1069,129.2258,128.6907,128.9625,74018.0
2018-02-12 09:55:00,151.84,152.13,151.39,151.55,72167.0,128.9625,129.2088,128.5803,128.7162,72167.0
2018-02-12 10:00:00,151.53,152.38,151.38,152.06,97758.0,128.6992,129.4211,128.5718,129.1494,97758.0
2018-02-12 10:05:00,152.06,152.38,151.39,151.5,81404.0,129.1494,129.4211,128.5803,128.6737,81404.0
2018-02-12 10:10:00,151.49,151.87,151.28,151.65,55858.0,128.6652,128.988,128.4869,128.8011,55858.0
2018-02-12 10:15:00,151.6,151.65,151.0,151.2,82726.0,128.7587,128.8011,128.2491,128.4189,82726.0
2018-02-12 10:20:00,151.13,151.23,150.65,150.73,123110.0,128.3595,128.4444,127.9518,128.0197,123110.0
2018-02-12 10:25:00,150.7,151.08,150.25,150.99,120759.0,127.9943,128.317,127.6121,128.2406,120759.0
2018-02-12 10:30:00,151.0,151.24,150.56,151.19,50342.0,128.2491,128.4529,127.8754,128.4104,50342.0
2018-02-12 10:35:00,151.13,151.34,150.76,150.84,72934.0,128.3595,128.5378,128.0452,128.1132,72934.0
2018-02-12 10:40:00,150.85,150.88,150.32,150.65,29855.0,128.1217,128.1471,127.6715,127.9518,29855.0
2018-02-12 10:45:00,150.71,151.0,150.58,150.93,30078.0,128.0028,128.2491,127.8923,128.1896,30078.0
2018-02-12 10:50:00,150.98,151.02,150.55,150.81,29773.0,128.2321,128.266,127.8669,128.0877,29773.0
2018-02-12 10:55:00,150.87,151.28,150.83,151.24,51279.0,128.1386,128.4869,128.1047,128.4529,51279.0
2018-02-12 11:00:00,151.19,151.31,150.56,150.83,58486.0,128.4104,128.5124,127.8754,128.1047,58486.0
2018-02-12 11:05:00,150.86,151.17,150.71,150.84,37429.0,128.1302,128.3934,128.0028,128.1132,37429.0
2018-02-12 11:10:00,150.83,151.41,150.5,151.37,53916.0,128.1047,128.5973,127.8244,128.5633,53916.0
2018-02-12 11:15:00,151.37,151.61,151.1,151.33,72540.0,128.5633,128.7672,128.334,128.5293,72540.0
2018-02-12 11:20:00,151.33,151.51,151.06,151.42,33148.0,128.5293,128.6822,128.3,128.6058,33148.0
2018-02-12 11:25:00,151.42,151.42,150.94,150.94,40839.0,128.6058,128.6058,128.1981,128.1981,40839.0
2018-02-12 11:30:00,151.01,151.06,150.48,150.79,43956.0,128.2576,128.3,127.8074,128.0707,43956.0
2018-02-12 11:35:00,150.76,151.04,150.63,151.01,34226.0,128.0452,128.283,127.9348,128.2576,34226.0
2018-02-12 11:40:00,151.04,151.12,150.79,150.87,29411.0,128.283,128.351,128.0707,128.1386,29411.0
2018-02-12 11:45:00,150.94,151.17,150.75,151.06,27144.0,128.1981,128.3934,128.0367,128.3,27144.0
2018-02-12 11:50:00,151.07,151.11,150.67,151.07,37571.0,128.3085,128.3425,127.9688,128.3085,37571.0
2018-02-12 11:55:00,151.04,152.0,151.01,151.99,73015.0,128.283,129.0984,128.2576,129.0899,73015.0
2018-02-12 12:00:00,151.95,152.03,151.71,151.77,53562.0,129.0559,129.1239,128.8521,128.903,53562.0
2018-02-12 12:05:00,151.76,152.09,151.65,152.03,46101.0,128.8946,129.1748,128.8011,129.1239,46101.0
2018-02-12 12:10:00,152.02,152.18,151.7,152.18,38579.0,129.1154,129.2513,128.8436,129.2513,38579.0
2018-02-12 12:15:00,152.17,152.32,151.92,151.92,67683.0,129.2428,129.3702,129.0304,129.0304,67683.0
2018-02-12 12:20:00,151.95,152.09,151.76,152.05,62388.0,129.0559,129.1748,128.8946,129.1409,62388.0
2018-02-12 12:25:00,152.02,152.03,151.81,151.86,48371.0,129.1154,129.1239,128.937,128.9795,48371.0
2018-02-12 12:30:00,151.81,151.81,151.32,151.44,66492.0,128.937,128.937,128.5208,128.6228,66492.0
2018-02-12 12:35:00,151.46,151.58,151.28,151.57,28421.0,128.6398,128.7417,128.4869,128.7332,28421.0
2018-02-12 12:40:00,151.56,151.59,151.31,151.35,26486.0,128.7247,128.7502,128.5124,128.5463,26486.0
2018-02-12 12:45:00,151.37,151.53,151.14,151.16,26720.0,128.5633,128.6992,128.368,128.385,26720.0
2018-02-12 12:50:00,151.19,151.85,151.19,151.75,35485.0,128.4104,128.971,128.4104,128.8861,35485.0
2018-02-12 12:55:00,151.8,151.81,151.52,151.61,19486.0,128.9285,128.937,128.6907,128.7672,19486.0
2018-02-12 13:00:00,151.69,151.88,151.62,151.82,21151.0,128.8351,128.9965,128.7756,128.9455,21151.0
2018-02-12 13:05:00,151.76,151.8,151.33,151.4,27292.0,128.8946,128.9285,128.5293,128.5888,27292.0
2018-02-12 13:10:00,151.43,151.76,151.4,151.66,23148.0,128.6143,128.8946,128.5888,128.8096,23148.0
2018-02-12 13:15:00,151.68,151.79,151.5,151.68,19263.0,128.8266,128.92,128.6737,128.8266,19263.0
2018-02-12 13:20:00,151.65,152.13,151.55,152.12,32611.0,128.8011,129.2088,128.7162,129.2003,32611.0
2018-02-12 13:25:00,152.08,152.23,152.0,152.17,21015.0,129.1663,129.2937,129.0984,129.2428,21015.0
2018-02-12 13:30:00,152.17,152.47,151.9,152.31,54728.0,129.2428,129.4976,129.0135,129.3617,54728.0
2018-02-12 13:35:00,152.3,152.46,152.14,152.34,32764.0,129.3532,129.4891,129.2173,129.3872,32764.0
2018-02-12 13:40:00,152.37,152.43,152.21,152.3,24596.0,129.4126,129.4636,129.2768,129.3532,24596.0
2018-02-12 13:45:00,152.27,152.48,152.2,152.41,31428.0,129.3277,129.5061,129.2683,129.4466,31428.0
2018-02-12 13:50:00,152.39,153.13,152.38,153.1,85510.0,129.4296,130.0581,129.4211,130.0327,85510.0
2018-02-12 13:55:00,153.14,153.3,153.05,153.08,41942.0,130.0666,130.2025,129.9902,130.0157,41942.0
2018-02-12 14:00:00,153.07,153.08,152.51,152.53,60448.0,130.0072,130.0157,129.5316,129.5485,60448.0
2018-02-12 14:05:00,152.53,152.79,152.49,152.69,28981.0,129.5485,129.7694,129.5146,129.6844,28981.0
2018-02-12 14:10:00,152.72,152.82,152.62,152.75,26807.0,129.7099,129.7948,129.625,129.7354,26807.0
2018-02-12 14:15:00,152.78,152.89,152.47,152.58,22710.0,129.7609,129.8543,129.4976,129.591,22710.0
2018-02-12 14:20:00,152.58,153.12,152.58,153.03,25955.0,129.591,130.0496,129.591,129.9732,25955.0
2018-02-12 14:25:00,153.0,153.18,152.93,153.05,28425.0,129.9477,130.1006,129.8883,129.9902,28425.0
2018-02-12 14:30:00,153.13,153.24,152.96,152.98,23377.0,130.0581,130.1516,129.9138,129.9307,23377.0
2018-02-12 14:35:00,152.97,153.23,152.92,153.17,30558.0,129.9222,130.1431,129.8798,130.0921,30558.0
2018-02-12 14:40:00,153.17,153.18,152.66,152.66,45203.0,130.0921,130.1006,129.659,129.659,45203.0
2018-02-12 14:45:00,152.65,152.76,152.38,152.53,27706.0,129.6505,129.7439,129.4211,129.5485,27706.0
2018-02-12 14:50:00,152.52,152.66,152.34,152.58,33652.0,129.54,129.659,129.3872,129.591,33652.0
2018-02-12 14:55:00,152.58,152.82,152.58,152.67,44885.0,129.591,129.7948,129.591,129.6674,44885.0
2018-02-12 15:00:00,152.7,152.86,152.63,152.7,28492.0,129.6929,129.8288,129.6335,129.6929,28492.0
2018-02-12 15:05:00,152.67,152.88,152.62,152.82,33121.0,129.6674,129.8458,129.625,129.7948,33121.0
2018-02-12 15:10:00,152.83,153.45,152.66,153.24,51780.0,129.8033,130.3299,129.659,130.1516,51780.0
2018-02-12 15:15:00,153.22,153.26,152.91,152.98,28223.0,130.1346,130.1686,129.8713,129.9307,28223.0
2018-02-12 15:20:00,153.03,153.33,153.02,153.21,42829.0,129.9732,130.228,129.9647,130.1261,42829.0
2018-02-12 15:25:00,153.22,153.27,152.93,153.03,39945.0,130.1346,130.177,129.8883,129.9732,39945.0
2018-02-12 15:30:00,153.04,153.18,152.59,152.78,60473.0,129.9817,130.1006,129.5995,129.7609,60473.0
2018-02-12 15:35:00,152.78,152.86,152.27,152.37,99375.0,129.7609,129.8288,129.3277,129.4126,99375.0
2018-02-12 15:40:00,152.42,152.79,152.39,152.73,85639.0,129.4551,129.7694,129.4296,129.7184,85639.0
2018-02-12 15:45:00,152.7,152.72,151.56,151.92,141506.0,129.6929,129.7099,128.7247,129.0304,141506.0
2018-02-12 15:50:00,151.9,152.75,151.85,152.52,122097.0,129.0135,129.7354,128.971,129.54,122097.0
2018-02-12 15:55:00,152.55,152.57,152.02,152.24,183391.0,129.5655,129.5825,129.1154,129.3022,183391.0
2018-02-13 09:30:00,151.25,152.25,151.0,151.89,239374.0,128.4614,129.3107,128.2491,129.005,239374.0
2018-02-13 09:35:00,151.81,152.97,151.6,152.58,119946.0,128.937,129.9222,128.7587,129.591,119946.0
2018-02-13 09:40:00,152.58,152.87,152.32,152.64,116477.0,129.591,129.8373,129.3702,129.642,116477.0
2018-02-13 09:45:00,152.68,152.7,152.01,152.08,61669.0,129.6759,129.6929,129.1069,129.1663,61669.0
2018-02-13 09:50:00,152.06,152.7,151.86,152.69,99984.0,129.1494,129.6929,128.9795,129.6844,99984.0
2018-02-13 09:55:00,152.7,152.76,152.32,152.46,76966.0,129.6929,129.7439,129.3702,129.4891,76966.0
2018-02-13 10:00:00,152.44,152.7,152.12,152.32,73364.0,129.4721,129.6929,129.2003,129.3702,73364.0
2018-02-13 10:05:00,152.32,152.93,152.2,152.93,69531.0,129.3702,129.8883,129.2683,129.8883,69531.0
2018-02-13 10:10:00,152.88,153.62,152.86,153.57,120413.0,129.8458,130.4743,129.8288,130.4318,120413.0
2018-02-13 10:15:00,153.52,153.64,153.31,153.57,77337.0,130.3894,130.4913,130.211,130.4318,77337.0
2018-02-13 10:20:00,153.57,154.23,153.25,154.07,115188.0,130.4318,130.9924,130.1601,130.8565,115188.0
2018-02-13 10:25:00,154.07,154.1,153.41,153.66,77716.0,130.8565,130.882,130.296,130.5083,77716.0
2018-02-13 10:30:00,153.73,153.85,153.32,153.32,55397.0,130.5677,130.6697,130.2195,130.2195,55397.0
2018-02-13 10:35:00,153.3,153.71,153.25,153.66,50299.0,130.2025,130.5508,130.1601,130.5083,50299.0
2018-02-13 10:40:00,153.71,154.12,153.69,153.94,76903.0,130.5508,130.899,130.5338,130.7461,76903.0
2018-02-13 10:45:00,153.94,154.4,153.75,154.36,84794.0,130.7461,131.1368,130.5847,131.1028,84794.0
2018-02-13 10:50:00,154.35,154.53,154.1,154.49,134285.0,131.0943,131.2472,130.882,131.2132,134285.0
2018-02-13 10:55:00,154.51,154.6,154.2,154.24,60327.0,131.2302,131.3067,130.9669,131.0009,60327.0
2018-02-13 11:00:00,154.26,154.26,153.73,153.77,116665.0,131.0179,131.0179,130.5677,130.6017,116665.0
2018-02-13 11:05:00,153.73,154.04,153.59,153.75,69228.0,130.5677,130.831,130.4488,130.5847,69228.0
2018-02-13 11:10:00,153.71,153.86,153.6,153.86,80370.0,130.5508,130.6782,130.4573,130.6782,80370.0
2018-02-13 11:15:00,153.85,153.89,153.25,153.38,57215.0,130.6697,130.7036,130.1601,130.2705,57215.0
2018-02-13 11:20:00,153.39,153.64,153.28,153.53,59033.0,130.279,130.4913,130.1855,130.3979,59033.0
2018-02-13 11:25:00,153.62,153.67,153.29,153.45,36531.0,130.4743,130.5168,130.194,130.3299,36531.0
2018-02-13 11:30:00,153.47,153.57,153.15,153.17,40540.0,130.3469,130.4318,130.0751,130.0921,40540.0
2018-02-13 11:35:00,153.21,153.56,153.08,153.44,54579.0,130.1261,130.4234,130.0157,130.3214,54579.0
2018-02-13 11:40:00,153.45,153.54,153.25,153.25,22310.0,130.3299,130.4064,130.1601,130.1601,22310.0
2018-02-13 11:45:00,153.31,153.75,153.15,153.75,34525.0,130.211,130.5847,130.0751,130.5847,34525.0
2018-02-13 11:50:00,153.75,153.81,153.59,153.66,44609.0,130.5847,130.6357,130.4488,130.5083,44609.0
2018-02-13 11:55:00,153.7,153.76,153.57,153.59,29397.0,130.5423,130.5932,130.4318,130.4488,29397.0
2018-02-13 12:00:00,153.61,153.8,153.51,153.59,20635.0,130.4658,130.6272,130.3809,130.4488,20635.0
2018-02-13 12:05:00,153.61,153.63,153.27,153.47,26696.0,130.4658,130.4828,130.177,130.3469,26696.0
2018-02-13 12:10:00,153.44,153.65,153.42,153.64,17448.0,130.3214,130.4998,130.3044,130.4913,17448.0
2018-02-13 12:15:00,153.67,153.67,153.32,153.41,19214.0,130.5168,130.5168,130.2195,130.296,19214.0
2018-02-13 12:20:00,153.41,153.52,153.2,153.23,35590.0,130.296,130.3894,130.1176,130.1431,35590.0
2018-02-13 12:25:00,153.26,153.38,153.1,153.13,38471.0,130.1686,130.2705,130.0327,130.0581,38471.0
2018-02-13 12:30:00,153.13,153.18,152.91,153.07,38866.0,130.0581,130.1006,129.8713,130.0072,38866.0
2018-02-13 12:35:00,153.07,153.2,152.98,153.16,46360.0,130.0072,130.1176,129.9307,130.0836,46360.0
2018-02-13 12:40:00,153.19,153.28,153.15,153.22,20649.0,130.1091,130.1855,130.0751,130.1346,20649.0
2018-02-13 12:45:00,153.23,153.31,153.06,153.29,28451.0,130.1431,130.211,129.9987,130.194,28451.0
2018-02-13 12:50:00,153.32,153.47,153.18,153.29,20634.0,130.2195,130.3469,130.1006,130.194,20634.0
2018-02-13 12:55:00,153.3,153.49,153.2,153.36,35214.0,130.2025,130.3639,130.1176,130.2535,35214.0
2018-02-13 13:00:00,153.38,153.49,153.33,153.46,46916.0,130.2705,130.3639,130.228,130.3384,46916.0
2018-02-13 13:05:00,153.44,153.85,153.38,153.85,27368.0,130.3214,130.6697,130.2705,130.6697,27368.0
2018-02-13 13:10:00,153.83,154.15,153.72,154.1,45428.0,130.6527,130.9245,130.5592,130.882,45428.0
2018-02-13 13:15:00,154.1,154.2,153.94,154.12,52210.0,130.882,130.9669,130.7461,130.899,52210.0
2018-02-13 13:20:00,154.16,154.32,154.03,154.31,34886.0,130.9329,131.0688,130.8225,131.0603,34886.0
2018-02-13 13:25:00,154.32,154.48,154.16,154.31,45089.0,131.0688,131.2047,130.9329,131.0603,45089.0
2018-02-13 13:30:00,154.26,154.68,154.25,154.66,60526.0,131.0179,131.3746,131.0094,131.3576,60526.0
2018-02-13 13:35:00,154.67,154.87,154.53,154.83,41449.0,131.3661,131.536,131.2472,131.502,41449.0
2018-02-13 13:40:00,154.78,154.82,154.6,154.62,33211.0,131.4595,131.4935,131.3067,131.3236,33211.0
2018-02-13 13:45:00,154.59,154.84,154.53,154.8,25148.0,131.2982,131.5105,131.2472,131.4765,25148.0
2018-02-13 13:50:00,154.8,155.2,154.8,154.83,70600.0,131.4765,131.8163,131.4765,131.502,70600.0
2018-02-13 13:55:00,154.83,154.85,154.63,154.75,38307.0,131.502,131.519,131.3321,131.4341,38307.0
2018-02-13 14:00:00,154.73,154.94,154.73,154.79,38339.0,131.4171,131.5954,131.4171,131.468,38339.0
2018-02-13 14:05:00,154.79,154.92,154.72,154.83,35419.0,131.468,131.5784,131.4086,131.502,35419.0
2018-02-13 14:10:00,154.85,155.17,154.77,154.78,38097.0,131.519,131.7908,131.451,131.4595,38097.0
2018-02-13 14:15:00,154.84,155.04,154.81,155.02,42308.0,131.5105,131.6804,131.485,131.6634,42308.0
2018-02-13 14:20:00,155.04,155.1,154.91,154.94,44135.0,131.6804,131.7313,131.5699,131.5954,44135.0
2018-02-13 14:25:00,154.96,155.03,154.74,154.76,36460.0,131.6124,131.6719,131.4256,131.4425,36460.0
2018-02-13 14:30:00,154.74,154.78,154.33,154.5,49228.0,131.4256,131.4595,131.0773,131.2217,49228.0
2018-02-13 14:35:00,154.52,154.52,154.16,154.21,28151.0,131.2387,131.2387,130.9329,130.9754,28151.0
2018-02-13 14:40:00,154.22,154.34,154.12,154.34,28209.0,130.9839,131.0858,130.899,131.0858,28209.0
2018-02-13 14:45:00,154.33,154.33,154.1,154.26,22123.0,131.0773,131.0773,130.882,131.0179,22123.0
2018-02-13 14:50:00,154.28,154.6,154.27,154.43,29195.0,131.0349,131.3067,131.0264,131.1623,29195.0
2018-02-13 14:55:00,154.41,154.64,154.35,154.59,24046.0,131.1453,131.3406,131.0943,131.2982,24046.0
2018-02-13 15:00:00,154.58,154.59,154.07,154.08,76726.0,131.2897,131.2982,130.8565,130.865,76726.0
2018-02-13 15:05:00,154.07,154.15,154.0,154.08,59068.0,130.8565,130.9245,130.7971,130.865,59068.0
2018-02-13 15:10:00,154.08,154.17,153.87,154.09,56579.0,130.865,130.9414,130.6866,130.8735,56579.0
2018-02-13 15:15:00,154.07,154.26,154.04,154.13,33363.0,130.8565,131.0179,130.831,130.9075,33363.0
2018-02-13 15:20:00,154.13,154.17,153.96,154.1,18586.0,130.9075,130.9414,130.7631,130.882,18586.0
2018-02-13 15:25:00,154.09,154.25,154.05,154.15,29663.0,130.8735,131.0094,130.8395,130.9245,29663.0
2018-02-13 15:30:00,154.16,154.25,154.04,154.25,48447.0,130.9329,131.0094,130.831,131.0094,48447.0
2018-02-13 15:35:00,154.23,154.53,154.2,154.5,50841.0,130.9924,131.2472,130.9669,131.2217,50841.0
2018-02-13 15:40:00,154.48,154.48,153.81,153.82,64399.0,131.2047,131.2047,130.6357,130.6442,64399.0
2018-02-13 15:45:00,153.82,154.2,153.78,154.13,50828.0,130.6442,130.9669,130.6102,130.9075,50828.0
2018-02-13 15:50:00,154.15,154.38,154.0,154.01,84466.0,130.9245,131.1198,130.7971,130.8055,84466.0
2018-02-13 15:55:00,154.02,154.07,153.79,153.95,265901.0,130.814,130.8565,130.6187,130.7546,265901.0
2018-02-14 09:30:00,152.39,153.99,152.34,152.92,235404.0,129.4296,130.7886,129.3872,129.8798,235404.0
2018-02-14 09:35:00,152.92,153.7,152.75,153.39,118336.0,129.8798,130.5423,129.7354,130.279,118336.0
2018-02-14 09:40:00,153.34,153.93,153.21,153.72,70207.0,130.2365,130.7376,130.1261,130.5592,70207.0
2018-02-14 09:45:00,153.65,154.07,153.38,153.95,107777.0,130.4998,130.8565,130.2705,130.7546,107777.0
2018-02-14 09:50:00,154.02,154.48,153.93,154.16,70012.0,130.814,131.2047,130.7376,130.9329,70012.0
2018-02-14 09:55:00,154.2,154.78,154.19,154.65,101798.0,130.9669,131.4595,130.9584,131.3491,101798.0
2018-02-14 10:00:00,154.57,154.6,153.72,153.9,52781.0,131.2812,131.3067,130.5592,130.7121,52781.0
2018-02-14 10:05:00,153.89,154.57,153.87,154.52,77777.0,130.7036,131.2812,130.6866,131.2387,77777.0
2018-02-14 10:10:00,154.48,155.0,154.48,154.62,45490.0,131.2047,131.6464,131.2047,131.3236,45490.0
2018-02-14 10:15:00,154.69,154.89,154.38,154.72,25893.0,131.3831,131.553,131.1198,131.4086,25893.0
2018-02-14 10:20:00,154.69,155.34,154.67,155.08,89489.0,131.3831,131.9352,131.3661,131.7143,89489.0
2018-02-14 10:25:00,155.01,155.22,154.65,154.91,52960.0,131.6549,131.8332,131.3491,131.5699,52960.0
2018-02-14 10:30:00,155.0,155.49,155.0,155.32,84294.0,131.6464,132.0626,131.6464,131.9182,84294.0
2018-02-14 10:35:00,155.21,155.87,155.2,155.85,73852.0,131.8247,132.3853,131.8163,132.3683,73852.0
2018-02-14 10:40:00,155.84,156.39,155.65,156.38,157291.0,132.3598,132.827,132.1985,132.8185,157291.0
2018-02-14 10:45:00,156.4,156.59,155.93,156.0,77534.0,132.8355,132.9968,132.4363,132.4957,77534.0
2018-02-14 10:50:00,155.88,155.89,155.19,155.21,51690.0,132.3938,132.4023,131.8078,131.8247,51690.0
2018-02-14 10:55:00,155.15,155.49,155.11,155.11,37864.0,131.7738,132.0626,131.7398,131.7398,37864.0
2018-02-14 11:00:00,155.14,155.54,155.05,155.17,46870.0,131.7653,132.105,131.6889,131.7908,46870.0
2018-02-14 11:05:00,155.2,155.47,155.02,155.44,38336.0,131.8163,132.0456,131.6634,132.0201,38336.0
2018-02-14 11:10:00,155.48,155.86,155.42,155.83,34978.0,132.0541,132.3768,132.0031,132.3513,34978.0
2018-02-14 11:15:00,155.85,155.92,155.56,155.88,30229.0,132.3683,132.4278,132.122,132.3938,30229.0
2018-02-14 11:20:00,155.88,156.04,155.53,155.8,44566.0,132.3938,132.5297,132.0965,132.3259,44566.0
2018-02-14 11:25:00,155.77,156.12,155.63,155.9,43728.0,132.3004,132.5976,132.1815,132.4108,43728.0
2018-02-14 11:30:00,155.91,155.97,155.54,155.65,38463.0,132.4193,132.4702,132.105,132.1985,38463.0
2018-02-14 11:35:00,155.58,155.84,155.23,155.84,39007.0,132.139,132.3598,131.8417,132.3598,39007.0
2018-02-14 11:40:00,155.8,156.13,155.69,155.81,38299.0,132.3259,132.6061,132.2324,132.3343,38299.0
2018-02-14 11:45:00,155.86,155.92,155.49,155.55,25505.0,132.3768,132.4278,132.0626,132.1135,25505.0
2018-02-14 11:50:00,155.48,155.52,155.3,155.5,40801.0,132.0541,132.088,131.9012,132.0711,40801.0
2018-02-14 11:55:00,155.55,155.6,155.08,155.09,43369.0,132.1135,132.156,131.7143,131.7228,43369.0
2018-02-14 12:00:00,155.1,155.5,155.07,155.5,27686.0,131.7313,132.0711,131.7058,132.0711,27686.0
2018-02-14 12:05:00,155.52,155.52,155.16,155.31,36129.0,132.088,132.088,131.7823,131.9097,36129.0
2018-02-14 12:10:00,155.35,155.61,155.26,155.6,15319.0,131.9437,132.1645,131.8672,132.156,15319.0
2018-02-14 12:15:00,155.61,155.61,155.26,155.35,27075.0,132.1645,132.1645,131.8672,131.9437,27075.0
2018-02-14 12:20:00,155.3,155.48,155.16,155.47,27280.0,131.9012,132.0541,131.7823,132.0456,27280.0
2018-02-14 12:25:00,155.49,155.83,155.48,155.66,42162.0,132.0626,132.3513,132.0541,132.2069,42162.0
2018-02-14 12:30:00,155.66,155.66,155.26,155.31,35030.0,132.2069,132.2069,131.8672,131.9097,35030.0
2018-02-14 12:35:00,155.32,155.44,155.28,155.38,19875.0,131.9182,132.0201,131.8842,131.9691,19875.0
2018-02-14 12:40:00,155.41,155.52,155.23,155.25,27663.0,131.9946,132.088,131.8417,131.8587,27663.0
2018-02-14 12:45:00,155.25,155.52,155.24,155.32,24630.0,131.8587,132.088,131.8502,131.9182,24630.0
2018-02-14 12:50:00,155.32,155.71,155.3,155.63,26014.0,131.9182,132.2494,131.9012,132.1815,26014.0
2018-02-14 12:55:00,155.62,155.86,155.53,155.71,17914.0,132.173,132.3768,132.0965,132.2494,17914.0
2018-02-14 13:00:00,155.71,156.21,155.62,156.19,47941.0,132.2494,132.6741,132.173,132.6571,47941.0
2018-02-14 13:05:00,156.23,156.4,156.14,156.15,59625.0,132.6911,132.8355,132.6146,132.6231,59625.0
2018-02-14 13:10:00,156.16,156.45,156.07,156.42,49262.0,132.6316,132.8779,132.5552,132.8524,49262.0
2018-02-14 13:15:00,156.38,156.52,156.27,156.28,36669.0,132.8185,132.9374,132.725,132.7335,36669.0
2018-02-14 13:20:00,156.28,156.66,156.2,156.57,46302.0,132.7335,133.0563,132.6656,132.9798,46302.0
2018-02-14 13:25:00,156.55,156.67,156.49,156.55,58644.0,132.9629,133.0648,132.9119,132.9629,58644.0
2018-02-14 13:30:00,156.56,156.82,156.49,156.68,32001.0,132.9713,133.1922,132.9119,133.0733,32001.0
2018-02-14 13:35:00,156.65,156.88,156.52,156.75,19088.0,133.0478,133.2431,132.9374,133.1327,19088.0
2018-02-14 13:40:00,156.77,156.98,156.68,156.91,32796.0,133.1497,133.3281,133.0733,133.2686,32796.0
2018-02-14 13:45:00,156.91,157.07,156.75,157.03,34988.0,133.2686,133.4045,133.1327,133.3705,34988.0
2018-02-14 13:50:00,157.07,157.11,156.8,157.04,52380.0,133.4045,133.4385,133.1752,133.379,52380.0
2018-02-14 13:55:00,157.06,157.24,157.02,157.12,63947.0,133.396,133.5489,133.362,133.447,63947.0
2018-02-14 14:00:00,157.14,157.39,156.94,156.99,84723.0,133.464,133.6763,133.2941,133.3366,84723.0
2018-02-14 14:05:00,156.98,157.37,156.93,157.37,53592.0,133.3281,133.6593,133.2856,133.6593,53592.0
2018-02-14 14:10:00,157.38,157.76,157.37,157.7,77479.0,133.6678,133.9905,133.6593,133.9396,77479.0
2018-02-14 14:15:00,157.7,157.71,157.45,157.71,66174.0,133.9396,133.9481,133.7273,133.9481,66174.0
2018-02-14 14:20:00,157.73,157.86,157.5,157.55,98397.0,133.9651,134.0755,133.7697,133.8122,98397.0
2018-02-14 14:25:00,157.5,157.51,157.14,157.14,41397.0,133.7697,133.7782,133.464,133.464,41397.0
2018-02-14 14:30:00,157.17,157.46,157.02,157.35,44745.0,133.4894,133.7357,133.362,133.6423,44745.0
2018-02-14 14:35:00,157.38,157.43,157.2,157.4,45276.0,133.6678,133.7103,133.5149,133.6848,45276.0
2018-02-14 14:40:00,157.42,157.75,157.4,157.73,57752.0,133.7018,133.982,133.6848,133.9651,57752.0
2018-02-14 14:45:00,157.73,157.73,157.39,157.57,41120.0,133.9651,133.9651,133.6763,133.8292,41120.0
2018-02-14 14:50:00,157.58,157.75,157.4,157.72,25163.0,133.8377,133.982,133.6848,133.9566,25163.0
2018-02-14 14:55:00,157.72,157.86,157.61,157.61,35070.0,133.9566,134.0755,133.8631,133.8631,35070.0
2018-02-14 15:00:00,157.63,157.97,157.62,157.97,71034.0,133.8801,134.1689,133.8716,134.1689,71034.0
2018-02-14 15:05:00,157.96,158.15,157.89,158.03,47598.0,134.1604,134.3218,134.101,134.2199,47598.0
2018-02-14 15:10:00,158.02,158.25,158.02,158.25,54802.0,134.2114,134.4067,134.2114,134.4067,54802.0
2018-02-14 15:15:00,158.26,158.59,158.25,158.54,56951.0,134.4152,134.6955,134.4067,134.653,56951.0
2018-02-14 15:20:00,158.54,158.56,158.04,158.1,72213.0,134.653,134.67,134.2284,134.2793,72213.0
2018-02-14 15:25:00,158.1,158.46,158.07,158.08,59669.0,134.2793,134.5851,134.2538,134.2623,59669.0
2018-02-14 15:30:00,158.09,158.28,157.96,158.02,70425.0,134.2708,134.4322,134.1604,134.2114,70425.0
2018-02-14 15:35:00,158.05,158.15,157.88,158.13,66828.0,134.2368,134.3218,134.0925,134.3048,66828.0
2018-02-14 15:40:00,158.12,158.32,157.89,157.93,64241.0,134.2963,134.4662,134.101,134.1349,64241.0
2018-02-14 15:45:00,157.96,158.42,157.96,158.23,96051.0,134.1604,134.5511,134.1604,134.3897,96051.0
2018-02-14 15:50:00,158.25,158.33,158.1,158.15,120126.0,134.4067,134.4747,134.2793,134.3218,120126.0
2018-02-14 15:55:00,158.15,158.26,158.0,158.09,207588.0,134.3218,134.4152,134.1944,134.2708,207588.0
2018-02-15 09:30:00,159.8,159.99,159.28,159.8,232518.0,135.7232,135.8846,135.2815,135.7232,232518.0
2018-02-15 09:35:00,159.82,159.97,159.51,159.66,151307.0,135.7402,135.8676,135.4769,135.6043,151307.0
2018-02-15 09:40:00,159.65,160.35,159.63,159.79,144991.0,135.5958,136.1903,135.5788,135.7147,144991.0
2018-02-15 09:45:00,159.82,159.82,159.2,159.25,99955.0,135.7402,135.7402,135.2136,135.256,99955.0
2018-02-15 09:50:00,159.3,159.9,159.2,159.6,106345.0,135.2985,135.8081,135.2136,135.5533,106345.0
2018-02-15 09:55:00,159.53,159.94,159.38,159.84,104365.0,135.4939,135.8421,135.3665,135.7572,104365.0
2018-02-15 10:00:00,159.82,160.0,159.52,159.8,87914.0,135.7402,135.893,135.4854,135.7232,87914.0
2018-02-15 10:05:00,159.76,159.77,159.04,159.17,96562.0,135.6892,135.6977,135.0777,135.1881,96562.0
2018-02-15 10:10:00,159.16,159.35,158.89,159.07,81547.0,135.1796,135.341,134.9503,135.1032,81547.0
2018-02-15 10:15:00,159.11,159.28,158.9,159.22,59740.0,135.1371,135.2815,134.9588,135.2306,59740.0
2018-02-15 10:20:00,159.23,159.72,159.15,159.59,72844.0,135.2391,135.6552,135.1711,135.5448,72844.0
2018-02-15 10:25:00,159.63,159.87,159.27,159.44,88069.0,135.5788,135.7826,135.273,135.4174,88069.0
2018-02-15 10:30:00,159.42,159.45,159.03,159.16,87591.0,135.4004,135.4259,135.0692,135.1796,87591.0
2018-02-15 10:35:00,159.14,159.2,158.72,158.76,62696.0,135.1626,135.2136,134.8059,134.8399,62696.0
2018-02-15 10:40:00,158.75,158.9,158.12,158.14,55486.0,134.8314,134.9588,134.2963,134.3133,55486.0
2018-02-15 10:45:00,158.16,158.65,158.15,158.35,53772.0,134.3303,134.7464,134.3218,134.4916,53772.0
2018-02-15 10:50:00,158.34,158.95,158.32,158.82,45736.0,134.4832,135.0012,134.4662,134.8908,45736.0
2018-02-15 10:55:00,158.85,158.89,157.91,157.95,52182.0,134.9163,134.9503,134.1179,134.1519,52182.0
2018-02-15 11:00:00,157.95,158.12,157.48,157.61,68331.0,134.1519,134.2963,133.7527,133.8631,68331.0
2018-02-15 11:05:00,157.62,158.06,157.6,158.03,53931.0,133.8716,134.2453,133.8547,134.2199,53931.0
2018-02-15 11:10:00,158.04,158.63,158.0,158.56,45712.0,134.2284,134.7295,134.1944,134.67,45712.0
2018-02-15 11:15:00,158.52,158.55,158.18,158.29,33526.0,134.636,134.6615,134.3473,134.4407,33526.0
2018-02-15 11:20:00,158.32,158.77,158.32,158.57,31676.0,134.4662,134.8484,134.4662,134.6785,31676.0
2018-02-15 11:25:00,158.64,158.99,158.52,158.9,39966.0,134.738,135.0352,134.636,134.9588,39966.0
2018-02-15 11:30:00,158.92,158.96,158.52,158.64,34833.0,134.9758,135.0097,134.636,134.738,34833.0
2018-02-15 11:35:00,158.64,158.7,158.38,158.39,30759.0,134.738,134.7889,134.5171,134.5256,30759.0
2018-02-15 11:40:00,158.4,158.71,158.32,158.71,31629.0,134.5341,134.7974,134.4662,134.7974,31629.0
2018-02-15 11:45:00,158.65,158.65,158.31,158.43,28608.0,134.7464,134.7464,134.4577,134.5596,28608.0
2018-02-15 11:50:00,158.41,158.55,158.32,158.41,29650.0,134.5426,134.6615,134.4662,134.5426,29650.0
2018-02-15 11:55:00,158.42,158.45,158.2,158.32,28999.0,134.5511,134.5766,134.3642,134.4662,28999.0
2018-02-15 12:00:00,158.31,158.61,158.27,158.3,37722.0,134.4577,134.7125,134.4237,134.4492,37722.0
2018-02-15 12:05:00,158.26,158.5,158.14,158.48,25696.0,134.4152,134.619,134.3133,134.6021,25696.0
2018-02-15 12:10:00,158.52,158.77,158.49,158.71,23426.0,134.636,134.8484,134.6106,134.7974,23426.0
2018-02-15 12:15:00,158.7,158.84,158.58,158.58,14245.0,134.7889,134.9078,134.687,134.687,14245.0
2018-02-15 12:20:00,158.58,158.71,158.47,158.68,18538.0,134.687,134.7974,134.5936,134.7719,18538.0
2018-02-15 12:25:00,158.66,158.93,158.5,158.63,31524.0,134.7549,134.9843,134.619,134.7295,31524.0
2018-02-15 12:30:00,158.62,158.97,158.58,158.86,39230.0,134.721,135.0182,134.687,134.9248,39230.0
2018-02-15 12:35:00,158.84,159.19,158.7,159.13,35251.0,134.9078,135.2051,134.7889,135.1541,35251.0
2018-02-15 12:40:00,159.13,159.24,159.02,159.1,29961.0,135.1541,135.2476,135.0607,135.1286,29961.0
2018-02-15 12:45:00,159.16,159.37,158.95,158.99,32095.0,135.1796,135.358,135.0012,135.0352,32095.0
2018-02-15 12:50:00,159.02,159.2,158.95,158.98,24424.0,135.0607,135.2136,135.0012,135.0267,24424.0
2018-02-15 12:55:00,159.02,159.11,158.9,159.08,25071.0,135.0607,135.1371,134.9588,135.1117,25071.0
2018-02-15 13:00:00,159.06,159.68,159.05,159.68,57866.0,135.0947,135.6213,135.0862,135.6213,57866.0
2018-02-15 13:05:00,159.72,159.73,159.57,159.71,48214.0,135.6552,135.6637,135.5278,135.6467,48214.0
2018-02-15 13:10:00,159.71,159.9,159.65,159.81,37484.0,135.6467,135.8081,135.5958,135.7317,37484.0
2018-02-15 13:15:00,159.81,159.87,159.5,159.57,34187.0,135.7317,135.7826,135.4684,135.5278,34187.0
2018-02-15 13:20:00,159.58,159.58,159.22,159.27,29721.0,135.5363,135.5363,135.2306,135.273,29721.0
2018-02-15 13:25:00,159.21,159.45,159.18,159.33,23580.0,135.2221,135.4259,135.1966,135.324,23580.0
2018-02-15 13:30:00,159.3,159.34,159.14,159.22,32788.0,135.2985,135.3325,135.1626,135.2306,32788.0
2018-02-15 13:35:00,159.22,159.37,159.03,159.06,35695.0,135.2306,135.358,135.0692,135.0947,35695.0
2018-02-15 13:40:00,159.06,159.28,158.97,159.2,28073.0,135.0947,135.2815,135.0182,135.2136,28073.0
2018-02-15 13:45:00,159.23,159.51,159.22,159.37,35490.0,135.2391,135.4769,135.2306,135.358,35490.0
2018-02-15 13:50:00,159.38,159.49,159.31,159.48,25969.0,135.3665,135.4599,135.307,135.4514,25969.0
2018-02-15 13:55:00,159.47,159.53,159.21,159.32,28164.0,135.4429,135.4939,135.2221,135.3155,28164.0
2018-02-15 14:00:00,159.3,159.4,159.16,159.31,30681.0,135.2985,135.3834,135.1796,135.307,30681.0
2018-02-15 14:05:00,159.34,159.77,159.28,159.63,29966.0,135.3325,135.6977,135.2815,135.5788,29966.0
2018-02-15 14:10:00,159.65,159.69,159.47,159.54,28828.0,135.5958,135.6298,135.4429,135.5024,28828.0
2018-02-15 14:15:00,159.55,159.98,159.55,159.87,70200.0,135.5108,135.8761,135.5108,135.7826,70200.0
2018-02-15 14:20:00,159.84,159.9,159.57,159.77,30360.0,135.7572,135.8081,135.5278,135.6977,30360.0
2018-02-15 14:25:00,159.74,159.86,159.63,159.72,31871.0,135.6722,135.7741,135.5788,135.6552,31871.0
2018-02-15 14:30:00,159.72,159.79,159.57,159.7,47202.0,135.6552,135.7147,135.5278,135.6382,47202.0
2018-02-15 14:35:00,159.73,159.76,159.61,159.72,27607.0,135.6637,135.6892,135.5618,135.6552,27607.0
2018-02-15 14:40:00,159.7,159.76,159.58,159.63,39693.0,135.6382,135.6892,135.5363,135.5788,39693.0
2018-02-15 14:45:00,159.64,159.96,159.63,159.87,29046.0,135.5873,135.8591,135.5788,135.7826,29046.0
2018-02-15 14:50:00,159.84,159.88,159.4,159.44,25361.0,135.7572,135.7911,135.3834,135.4174,25361.0
2018-02-15 14:55:00,159.45,159.63,159.36,159.48,23389.0,135.4259,135.5788,135.3495,135.4514,23389.0
2018-02-15 15:00:00,159.45,159.98,159.45,159.97,50186.0,135.4259,135.8761,135.4259,135.8676,50186.0
2018-02-15 15:05:00,159.98,160.16,159.86,159.9,70808.0,135.8761,136.0289,135.7741,135.8081,70808.0
2018-02-15 15:10:00,159.92,159.97,159.74,159.87,29917.0,135.8251,135.8676,135.6722,135.7826,29917.0
2018-02-15 15:15:00,159.88,159.99,159.71,159.83,34787.0,135.7911,135.8846,135.6467,135.7487,34787.0
2018-02-15 15:20:00,159.82,159.99,159.8,159.88,36901.0,135.7402,135.8846,135.7232,135.7911,36901.0
2018-02-15 15:25:00,159.88,160.06,159.65,159.75,42035.0,135.7911,135.944,135.5958,135.6807,42035.0
2018-02-15 15:30:00,159.77,160.0,159.56,159.56,55655.0,135.6977,135.893,135.5193,135.5193,55655.0
2018-02-15 15:35:00,159.53,159.83,159.47,159.78,56904.0,135.4939,135.7487,135.4429,135.7062,56904.0
2018-02-15 15:40:00,159.8,159.97,159.63,159.63,52362.0,135.7232,135.8676,135.5788,135.5788,52362.0
2018-02-15 15:45:00,159.66,159.91,159.66,159.75,68807.0,135.6043,135.8166,135.6043,135.6807,68807.0
2018-02-15 15:50:00,159.75,159.82,159.52,159.61,82348.0,135.6807,135.7402,135.4854,135.5618,82348.0
2018-02-15 15:55:00,159.63,160.01,159.61,160.0,201796.0,135.5788,135.9015,135.5618,135.893,201796.0
2018-02-16 09:30:00,160.13,160.92,159.47,160.53,252912.0,136.0035,136.6744,135.4429,136.3432,252912.0
2018-02-16 09:35:00,160.55,160.93,160.44,160.8,64011.0,136.3602,136.6829,136.2668,136.5725,64011.0
2018-02-16 09:40:00,160.81,160.81,160.0,160.1,55153.0,136.581,136.581,135.893,135.978,55153.0
2018-02-16 09:45:00,160.06,160.38,159.95,160.23,92576.0,135.944,136.2158,135.8506,136.0884,92576.0
2018-02-16 09:50:00,160.27,160.48,160.07,160.37,56901.0,136.1224,136.3007,135.9525,136.2073,56901.0
2018-02-16 09:55:00,160.41,160.5,159.86,159.89,57286.0,136.2413,136.3177,135.7741,135.7996,57286.0
2018-02-16 10:00:00,159.92,160.3,159.35,159.35,49063.0,135.8251,136.1478,135.341,135.341,49063.0
2018-02-16 10:05:00,159.41,159.88,159.32,159.81,51970.0,135.3919,135.7911,135.3155,135.7317,51970.0
2018-02-16 10:10:00,159.79,159.8,159.31,159.6,39439.0,135.7147,135.7232,135.307,135.5533,39439.0
2018-02-16 10:15:00,159.63,160.03,159.63,159.9,35879.0,135.5788,135.9185,135.5788,135.8081,35879.0
2018-02-16 10:20:00,159.88,160.05,159.71,159.92,71292.0,135.7911,135.9355,135.6467,135.8251,71292.0
2018-02-16 10:25:00,159.88,160.04,159.69,159.98,45321.0,135.7911,135.927,135.6298,135.8761,45321.0
2018-02-16 10:30:00,159.98,160.27,159.92,160.14,109711.0,135.8761,136.1224,135.8251,136.012,109711.0
2018-02-16 10:35:00,160.16,160.35,160.11,160.15,50135.0,136.0289,136.1903,135.9865,136.0204,50135.0
2018-02-16 10:40:00,160.17,160.47,160.14,160.32,78270.0,136.0374,136.2922,136.012,136.1648,78270.0
2018-02-16 10:45:00,160.29,160.75,160.28,160.72,99527.0,136.1394,136.53,136.1309,136.5046,99527.0
2018-02-16 10:50:00,160.75,161.0,160.75,160.91,47398.0,136.53,136.7424,136.53,136.6659,47398.0
2018-02-16 10:55:00,160.91,160.94,160.44,160.47,47795.0,136.6659,136.6914,136.2668,136.2922,47795.0
2018-02-16 11:00:00,160.46,160.63,160.16,160.33,91968.0,136.2837,136.4281,136.0289,136.1733,91968.0
2018-02-16 11:05:00,160.34,160.59,160.21,160.54,38921.0,136.1818,136.3942,136.0714,136.3517,38921.0
2018-02-16 11:10:00,160.56,160.78,160.52,160.71,46217.0,136.3687,136.5555,136.3347,136.4961,46217.0
2018-02-16 11:15:00,160.74,160.89,160.6,160.83,28497.0,136.5216,136.649,136.4026,136.598,28497.0
2018-02-16 11:20:00,160.83,160.88,160.56,160.65,32591.0,136.598,136.6405,136.3687,136.4451,32591.0
2018-02-16 11:25:00,160.69,160.7,160.49,160.58,19530.0,136.4791,136.4876,136.3092,136.3857,19530.0
2018-02-16 11:30:00,160.58,160.74,160.41,160.41,44042.0,136.3857,136.5216,136.2413,136.2413,44042.0
2018-02-16 11:35:00,160.42,160.45,160.2,160.36,52020.0,136.2498,136.2752,136.0629,136.1988,52020.0
2018-02-16 11:40:00,160.39,160.57,160.25,160.27,32840.0,136.2243,136.3772,136.1054,136.1224,32840.0
2018-02-16 11:45:00,160.26,160.32,159.96,160.01,65840.0,136.1139,136.1648,135.8591,135.9015,65840.0
2018-02-16 11:50:00,160.01,160.24,159.96,160.0,64409.0,135.9015,136.0969,135.8591,135.893,64409.0
2018-02-16 11:55:00,160.0,160.25,159.92,160.15,74502.0,135.893,136.1054,135.8251,136.0204,74502.0
2018-02-16 12:00:00,160.21,160.31,160.15,160.2,30657.0,136.0714,136.1563,136.0204,136.0629,30657.0
2018-02-16 12:05:00,160.27,160.37,160.15,160.21,31427.0,136.1224,136.2073,136.0204,136.0714,31427.0
2018-02-16 12:10:00,160.2,160.32,160.03,160.03,29722.0,136.0629,136.1648,135.9185,135.9185,29722.0
2018-02-16 12:15:00,160.06,160.06,159.76,159.78,58486.0,135.944,135.944,135.6892,135.7062,58486.0
2018-02-16 12:20:00,159.81,159.81,159.19,159.25,67361.0,135.7317,135.7317,135.2051,135.256,67361.0
2018-02-16 12:25:00,159.25,159.29,158.98,159.0,91701.0,135.256,135.29,135.0267,135.0437,91701.0
2018-02-16 12:30:00,158.98,159.78,158.98,159.74,121473.0,135.0267,135.7062,135.0267,135.6722,121473.0
2018-02-16 12:35:00,159.72,160.1,159.56,159.63,70760.0,135.6552,135.978,135.5193,135.5788,70760.0
2018-02-16 12:40:00,159.6,159.6,159.17,159.34,75719.0,135.5533,135.5533,135.1881,135.3325,75719.0
2018-02-16 12:45:00,159.39,159.53,159.11,159.12,62135.0,135.375,135.4939,135.1371,135.1456,62135.0
2018-02-16 12:50:00,159.14,159.26,158.58,158.72,94332.0,135.1626,135.2645,134.687,134.8059,94332.0
2018-02-16 12:55:00,158.72,158.9,158.31,158.9,88202.0,134.8059,134.9588,134.4577,134.9588,88202.0
2018-02-16 13:00:00,158.89,159.03,158.67,158.78,49502.0,134.9503,135.0692,134.7634,134.8569,49502.0
2018-02-16 13:05:00,158.72,158.93,158.47,158.68,41759.0,134.8059,134.9843,134.5936,134.7719,41759.0
2018-02-16 13:10:00,158.67,158.67,158.15,158.2,47685.0,134.7634,134.7634,134.3218,134.3642,47685.0
2018-02-16 13:15:00,158.19,158.39,157.59,157.83,109900.0,134.3558,134.5256,133.8462,134.05,109900.0
2018-02-16 13:20:00,157.8,157.87,157.22,157.32,92298.0,134.0245,134.084,133.5319,133.6168,92298.0
2018-02-16 13:25:00,157.29,157.42,156.62,156.83,97096.0,133.5914,133.7018,133.0223,133.2007,97096.0
2018-02-16 13:30:00,156.81,157.33,156.48,157.23,78722.0,133.1837,133.6253,132.9034,133.5404,78722.0
2018-02-16 13:35:00,157.27,157.76,157.2,157.65,61624.0,133.5744,133.9905,133.5149,133.8971,61624.0
2018-02-16 13:40:00,157.69,157.99,157.57,157.79,38129.0,133.9311,134.1859,133.8292,134.016,38129.0
2018-02-16 13:45:00,157.8,157.8,157.4,157.42,38588.0,134.0245,134.0245,133.6848,133.7018,38588.0
2018-02-16 13:50:00,157.4,157.62,157.14,157.19,41550.0,133.6848,133.8716,133.464,133.5064,41550.0
2018-02-16 13:55:00,157.24,157.61,157.09,157.45,39838.0,133.5489,133.8631,133.4215,133.7273,39838.0
2018-02-16 14:00:00,157.42,157.65,157.34,157.43,20819.0,133.7018,133.8971,133.6338,133.7103,20819.0
2018-02-16 14:05:00,157.43,157.45,157.07,157.09,40035.0,133.7103,133.7273,133.4045,133.4215,40035.0
2018-02-16 14:10:00,157.05,157.27,156.87,156.89,75146.0,133.3875,133.5744,133.2346,133.2516,75146.0
2018-02-16 14:15:00,156.91,156.92,156.43,156.7,109204.0,133.2686,133.2771,132.8609,133.0903,109204.0
2018-02-16 14:20:00,156.59,156.75,156.08,156.46,93990.0,132.9968,133.1327,132.5637,132.8864,93990.0
2018-02-16 14:25:00,156.48,157.15,156.48,157.06,35791.0,132.9034,133.4725,132.9034,133.396,35791.0
2018-02-16 14:30:00,157.07,157.15,156.82,157.12,32258.0,133.4045,133.4725,133.1922,133.447,32258.0
2018-02-16 14:35:00,157.12,157.49,157.08,157.38,66391.0,133.447,133.7612,133.413,133.6678,66391.0
2018-02-16 14:40:00,157.34,157.36,156.9,156.97,30858.0,133.6338,133.6508,133.2601,133.3196,30858.0
2018-02-16 14:45:00,157.02,157.14,156.68,156.93,27530.0,133.362,133.464,133.0733,133.2856,27530.0
2018-02-16 14:50:00,156.93,156.97,156.64,156.81,35782.0,133.2856,133.3196,133.0393,133.1837,35782.0
2018-02-16 14:55:00,156.85,157.25,156.83,157.18,46122.0,133.2177,133.5574,133.2007,133.4979,46122.0
2018-02-16 15:00:00,157.15,157.25,156.91,156.99,36884.0,133.4725,133.5574,133.2686,133.3366,36884.0
2018-02-16 15:05:00,157.02,157.36,157.02,157.31,41204.0,133.362,133.6508,133.362,133.6083,41204.0
2018-02-16 15:10:00,157.32,157.47,156.99,157.0,47935.0,133.6168,133.7442,133.3366,133.3451,47935.0
2018-02-16 15:15:00,157.02,157.04,156.76,156.88,30128.0,133.362,133.379,133.1412,133.2431,30128.0
2018-02-16 15:20:00,156.91,157.07,156.85,156.91,35737.0,133.2686,133.4045,133.2177,133.2686,35737.0
2018-02-16 15:25:00,156.91,157.24,156.87,157.04,51453.0,133.2686,133.5489,133.2346,133.379,51453.0
2018-02-16 15:30:00,157.03,157.17,156.76,156.8,71537.0,133.3705,133.4894,133.1412,133.1752,71537.0
2018-02-16 15:35:00,156.79,156.98,156.68,156.98,57901.0,133.1667,133.3281,133.0733,133.3281,57901.0
2018-02-16 15:40:00,156.96,156.96,156.63,156.64,85467.0,133.3111,133.3111,133.0308,133.0393,85467.0
2018-02-16 15:45:00,156.65,157.26,156.63,157.05,124981.0,133.0478,133.5659,133.0308,133.3875,124981.0
2018-02-16 15:50:00,157.11,157.13,156.73,156.84,108793.0,133.4385,133.4555,133.1157,133.2092,108793.0
2018-02-16 15:55:00,156.84,156.9,156.21,156.31,259419.0,133.2092,133.2601,132.6741,132.759,259419.0
2018-02-20 09:30:00,155.17,156.47,154.27,156.45,284796.0,131.7908,132.8949,131.0264,132.8779,284796.0
2018-02-20 09:35:00,156.39,157.25,156.31,156.8,99746.0,132.827,133.5574,132.759,133.1752,99746.0
2018-02-20 09:40:00,156.99,157.18,156.31,156.81,82947.0,133.3366,133.4979,132.759,133.1837,82947.0
2018-02-20 09:45:00,156.79,157.55,156.72,157.48,129609.0,133.1667,133.8122,133.1072,133.7527,129609.0
2018-02-20 09:50:00,157.5,157.66,157.1,157.31,73672.0,133.7697,133.9056,133.43,133.6083,73672.0
2018-02-20 09:55:00,157.24,157.84,157.21,157.61,206576.0,133.5489,134.0585,133.5234,133.8631,206576.0
2018-02-20 10:00:00,157.61,157.78,157.27,157.7,90491.0,133.8631,134.0075,133.5744,133.9396,90491.0
2018-02-20 10:05:00,157.77,158.02,157.63,158.0,103711.0,133.999,134.2114,133.8801,134.1944,103711.0
2018-02-20 10:10:00,158.0,158.25,157.74,157.77,87307.0,134.1944,134.4067,133.9736,133.999,87307.0
2018-02-20 10:15:00,157.76,157.93,157.48,157.78,69034.0,133.9905,134.1349,133.7527,134.0075,69034.0
2018-02-20 10:20:00,157.74,158.11,157.45,157.45,62315.0,133.9736,134.2878,133.7273,133.7273,62315.0
2018-02-20 10:25:00,157.5,157.92,157.25,157.26,82209.0,133.7697,134.1264,133.5574,133.5659,82209.0
2018-02-20 10:30:00,157.26,157.56,156.85,156.89,39696.0,133.5659,133.8207,133.2177,133.2516,39696.0
2018-02-20 10:35:00,156.84,157.01,155.77,156.57,105989.0,133.2092,133.3535,132.3004,132.9798,105989.0
2018-02-20 10:40:00,156.57,156.88,156.38,156.51,49496.0,132.9798,133.2431,132.8185,132.9289,49496.0
2018-02-20 10:45:00,156.55,156.88,156.33,156.57,28148.0,132.9629,133.2431,132.776,132.9798,28148.0
2018-02-20 10:50:00,156.57,156.63,155.97,156.07,63900.0,132.9798,133.0308,132.4702,132.5552,63900.0
2018-02-20 10:55:00,156.03,156.36,155.96,156.29,60408.0,132.5212,132.8015,132.4617,132.742,60408.0
2018-02-20 11:00:00,156.29,157.22,156.29,157.12,52305.0,132.742,133.5319,132.742,133.447,52305.0
2018-02-20 11:05:00,157.16,157.16,156.9,156.91,38979.0,133.4809,133.4809,133.2601,133.2686,38979.0
2018-02-20 11:10:00,156.92,157.09,156.88,156.94,35271.0,133.2771,133.4215,133.2431,133.2941,35271.0
2018-02-20 11:15:00,156.96,157.01,156.52,156.59,24494.0,133.3111,133.3535,132.9374,132.9968,24494.0
2018-02-20 11:20:00,156.57,157.15,156.55,157.12,42957.0,132.9798,133.4725,132.9629,133.447,42957.0
2018-02-20 11:25:00,157.14,157.45,157.04,157.36,39044.0,133.464,133.7273,133.379,133.6508,39044.0
2018-02-20 11:30:00,157.34,157.35,157.09,157.1,21530.0,133.6338,133.6423,133.4215,133.43,21530.0
2018-02-20 11:35:00,157.12,157.34,156.91,156.94,19147.0,133.447,133.6338,133.2686,133.2941,19147.0
2018-02-20 11:40:00,156.91,157.35,156.77,157.24,20723.0,133.2686,133.6423,133.1497,133.5489,20723.0
2018-02-20 11:45:00,157.26,157.4,157.1,157.4,32117.0,133.5659,133.6848,133.43,133.6848,32117.0
2018-02-20 11:50:00,157.44,157.59,157.31,157.48,40225.0,133.7188,133.8462,133.6083,133.7527,40225.0
2018-02-20 11:55:00,157.52,157.68,157.45,157.61,31072.0,133.7867,133.9226,133.7273,133.8631,31072.0
2018-02-20 12:00:00,157.65,157.79,157.41,157.52,32042.0,133.8971,134.016,133.6933,133.7867,32042.0
2018-02-20 12:05:00,157.45,157.58,157.31,157.39,22923.0,133.7273,133.8377,133.6083,133.6763,22923.0
2018-02-20 12:10:00,157.4,157.45,157.21,157.28,31046.0,133.6848,133.7273,133.5234,133.5829,31046.0
2018-02-20 12:15:00,157.39,157.45,157.16,157.16,18835.0,133.6763,133.7273,133.4809,133.4809,18835.0
2018-02-20 12:20:00,157.14,157.31,157.06,157.15,30012.0,133.464,133.6083,133.396,133.4725,30012.0
2018-02-20 12:25:00,157.13,157.13,156.89,156.99,26788.0,133.4555,133.4555,133.2516,133.3366,26788.0
2018-02-20 12:30:00,156.97,157.15,156.86,157.0,23099.0,133.3196,133.4725,133.2261,133.3451,23099.0
2018-02-20 12:35:00,156.99,157.2,156.98,157.11,16583.0,133.3366,133.5149,133.3281,133.4385,16583.0
2018-02-20 12:40:00,157.17,157.27,156.86,156.86,17967.0,133.4894,133.5744,133.2261,133.2261,17967.0
2018-02-20 12:45:00,156.92,157.06,156.92,157.05,20069.0,133.2771,133.396,133.2771,133.3875,20069.0
2018-02-20 12:50:00,157.01,157.22,156.93,157.2,25659.0,133.3535,133.5319,133.2856,133.5149,25659.0
2018-02-20 12:55:00,157.21,157.44,157.2,157.38,22857.0,133.5234,133.7188,133.5149,133.6678,22857.0
2018-02-20 13:00:00,157.34,157.48,157.19,157.23,18687.0,133.6338,133.7527,133.5064,133.5404,18687.0
2018-02-20 13:05:00,157.25,157.25,156.82,156.93,22802.0,133.5574,133.5574,133.1922,133.2856,22802.0
2018-02-20 13:10:00,156.9,157.07,156.77,156.9,20508.0,133.2601,133.4045,133.1497,133.2601,20508.0
2018-02-20 13:15:00,156.89,156.95,156.76,156.85,30187.0,133.2516,133.3026,133.1412,133.2177,30187.0
2018-02-20 13:20:00,156.89,156.95,156.67,156.79,30250.0,133.2516,133.3026,133.0648,133.1667,30250.0
2018-02-20 13:25:00,156.8,156.81,156.57,156.8,34292.0,133.1752,133.1837,132.9798,133.1752,34292.0
2018-02-20 13:30:00,156.8,156.97,156.68,156.91,24588.0,133.1752,133.3196,133.0733,133.2686,24588.0
2018-02-20 13:35:00,156.93,157.03,156.83,156.87,13692.0,133.2856,133.3705,133.2007,133.2346,13692.0
2018-02-20 13:40:00,156.88,157.0,156.81,156.85,10341.0,133.2431,133.3451,133.1837,133.2177,10341.0
2018-02-20 13:45:00,156.89,157.0,156.87,157.0,36252.0,133.2516,133.3451,133.2346,133.3451,36252.0
2018-02-20 13:50:00,156.97,157.11,156.92,157.03,47277.0,133.3196,133.4385,133.2771,133.3705,47277.0
2018-02-20 13:55:00,157.03,157.03,156.72,156.96,22129.0,133.3705,133.3705,133.1072,133.3111,22129.0
2018-02-20 14:00:00,156.96,157.06,156.72,156.75,22251.0,133.3111,133.396,133.1072,133.1327,22251.0
2018-02-20 14:05:00,156.75,156.8,156.4,156.55,28695.0,133.1327,133.1752,132.8355,132.9629,28695.0
2018-02-20 14:10:00,156.53,156.6,156.1,156.15,29643.0,132.9459,133.0053,132.5807,132.6231,29643.0
2018-02-20 14:15:00,156.13,156.32,156.09,156.22,42366.0,132.6061,132.7675,132.5722,132.6826,42366.0
2018-02-20 14:20:00,156.25,156.5,156.11,156.36,35648.0,132.7081,132.9204,132.5891,132.8015,35648.0
2018-02-20 14:25:00,156.38,156.53,156.22,156.26,44517.0,132.8185,132.9459,132.6826,132.7165,44517.0
2018-02-20 14:30:00,156.26,156.42,156.14,156.28,36183.0,132.7165,132.8524,132.6146,132.7335,36183.0
2018-02-20 14:35:00,156.28,156.29,156.11,156.11,46862.0,132.7335,132.742,132.5891,132.5891,46862.0
2018-02-20 14:40:00,156.11,156.15,155.98,156.01,49341.0,132.5891,132.6231,132.4787,132.5042,49341.0
2018-02-20 14:45:00,156.04,156.14,155.97,156.11,47697.0,132.5297,132.6146,132.4702,132.5891,47697.0
2018-02-20 14:50:00,156.06,156.18,155.87,155.92,35936.0,132.5467,132.6486,132.3853,132.4278,35936.0
2018-02-20 14:55:00,155.89,156.05,155.66,155.7,40252.0,132.4023,132.5382,132.2069,132.2409,40252.0
2018-02-20 15:00:00,155.69,155.91,155.53,155.53,44806.0,132.2324,132.4193,132.0965,132.0965,44806.0
2018-02-20 15:05:00,155.51,155.64,154.84,155.02,84548.0,132.0795,132.19,131.5105,131.6634,84548.0
2018-02-20 15:10:00,155.03,155.28,154.76,154.83,60213.0,131.6719,131.8842,131.4425,131.502,60213.0
2018-02-20 15:15:00,154.87,155.26,154.86,155.25,79893.0,131.536,131.8672,131.5275,131.8587,79893.0
2018-02-20 15:20:00,155.21,155.22,154.84,155.11,39561.0,131.8247,131.8332,131.5105,131.7398,39561.0
2018-02-20 15:25:00,155.06,155.12,154.62,154.8,55233.0,131.6973,131.7483,131.3236,131.4765,55233.0
2018-02-20 15:30:00,154.8,155.15,154.75,155.15,60164.0,131.4765,131.7738,131.4341,131.7738,60164.0
2018-02-20 15:35:00,155.16,155.56,155.02,155.36,62108.0,131.7823,132.122,131.6634,131.9521,62108.0
2018-02-20 15:40:00,155.38,155.42,155.08,155.08,67370.0,131.9691,132.0031,131.7143,131.7143,67370.0
2018-02-20 15:45:00,155.1,155.8,155.07,155.66,76985.0,131.7313,132.3259,131.7058,132.2069,76985.0
2018-02-20 15:50:00,155.67,155.96,155.67,155.88,56281.0,132.2154,132.4617,132.2154,132.3938,56281.0
2018-02-20 15:55:00,155.92,155.98,155.49,155.53,138913.0,132.4278,132.4787,132.0626,132.0965,138913.0
2018-02-21 09:30:00,155.7,156.86,155.7,156.81,97340.0,132.2409,133.2261,132.2409,133.1837,97340.0
2018-02-21 09:35:00,156.76,157.25,156.7,156.79,76417.0,133.1412,133.5574,133.0903,133.1667,76417.0
2018-02-21 09:40:00,156.69,157.02,156.46,156.84,38612.0,133.0818,133.362,132.8864,133.2092,38612.0
2018-02-21 09:45:00,156.86,157.13,156.68,156.97,72788.0,133.2261,133.4555,133.0733,133.3196,72788.0
2018-02-21 09:50:00,156.98,157.25,156.88,156.92,43117.0,133.3281,133.5574,133.2431,133.2771,43117.0
2018-02-21 09:55:00,156.97,157.19,156.79,156.94,84993.0,133.3196,133.5064,133.1667,133.2941,84993.0
2018-02-21 10:00:00,156.94,157.32,156.57,156.73,91395.0,133.2941,133.6168,132.9798,133.1157,91395.0
2018-02-21 10:05:00,156.73,157.01,156.58,156.99,33556.0,133.1157,133.3535,132.9883,133.3366,33556.0
2018-02-21 10:10:00,157.0,157.16,156.57,156.58,35719.0,133.3451,133.4809,132.9798,132.9883,35719.0
2018-02-21 10:15:00,156.67,156.93,156.54,156.86,61597.0,133.0648,133.2856,132.9544,133.2261,61597.0
2018-02-21 10:20:00,156.92,157.26,156.87,156.97,93291.0,133.2771,133.5659,133.2346,133.3196,93291.0
2018-02-21 10:25:00,156.94,157.18,156.85,157.06,34475.0,133.2941,133.4979,133.2177,133.396,34475.0
2018-02-21 10:30:00,157.05,157.18,156.92,157.14,36477.0,133.3875,133.4979,133.2771,133.464,36477.0
2018-02-21 10:35:00,157.13,157.14,156.75,156.91,70335.0,133.4555,133.464,133.1327,133.2686,70335.0
2018-02-21 10:40:00,156.97,157.15,156.87,157.0,34061.0,133.3196,133.4725,133.2346,133.3451,34061.0
2018-02-21 10:45:00,157.0,157.11,156.81,156.81,44706.0,133.3451,133.4385,133.1837,133.1837,44706.0
2018-02-21 10:50:00,156.84,156.97,156.45,156.82,33224.0,133.2092,133.3196,132.8779,133.1922,33224.0
2018-02-21 10:55:00,156.82,157.06,156.75,156.91,24782.0,133.1922,133.396,133.1327,133.2686,24782.0
2018-02-21 11:00:00,157.02,157.04,156.83,156.96,20870.0,133.362,133.379,133.2007,133.3111,20870.0
2018-02-21 11:05:00,156.99,157.01,156.72,156.76,32635.0,133.3366,133.3535,133.1072,133.1412,32635.0
2018-02-21 11:10:00,156.75,156.76,156.35,156.47,42463.0,133.1327,133.1412,132.793,132.8949,42463.0
2018-02-21 11:15:00,156.47,156.6,156.41,156.5,32455.0,132.8949,133.0053,132.8439,132.9204,32455.0
2018-02-21 11:20:00,156.5,156.78,156.48,156.75,12044.0,132.9204,133.1582,132.9034,133.1327,12044.0
2018-02-21 11:25:00,156.78,156.86,156.64,156.75,18378.0,133.1582,133.2261,133.0393,133.1327,18378.0
2018-02-21 11:30:00,156.73,156.96,156.6,156.91,14375.0,133.1157,133.3111,133.0053,133.2686,14375.0
2018-02-21 11:35:00,156.88,156.91,156.68,156.68,20831.0,133.2431,133.2686,133.0733,133.0733,20831.0
2018-02-21 11:40:00,156.76,156.89,156.5,156.54,23046.0,133.1412,133.2516,132.9204,132.9544,23046.0
2018-02-21 11:45:00,156.54,156.75,156.42,156.56,29799.0,132.9544,133.1327,132.8524,132.9713,29799.0
2018-02-21 11:50:00,156.57,156.82,156.42,156.43,24829.0,132.9798,133.1922,132.8524,132.8609,24829.0
2018-02-21 11:55:00,156.43,156.59,156.3,156.39,29432.0,132.8609,132.9968,132.7505,132.827,29432.0
2018-02-21 12:00:00,156.4,156.66,156.35,156.35,23235.0,132.8355,133.0563,132.793,132.793,23235.0
2018-02-21 12:05:00,156.42,156.6,156.36,156.38,13269.0,132.8524,133.0053,132.8015,132.8185,13269.0
2018-02-21 12:10:00,156.35,156.65,156.29,156.48,16879.0,132.793,133.0478,132.742,132.9034,16879.0
2018-02-21 12:15:00,156.47,156.75,156.39,156.69,25399.0,132.8949,133.1327,132.827,133.0818,25399.0
2018-02-21 12:20:00,156.66,156.66,156.24,156.29,20889.0,133.0563,133.0563,132.6996,132.742,20889.0
2018-02-21 12:25:00,156.34,156.37,156.12,156.23,32435.0,132.7845,132.81,132.5976,132.6911,32435.0
2018-02-21 12:30:00,156.31,156.43,156.14,156.28,25605.0,132.759,132.8609,132.6146,132.7335,25605.0
2018-02-21 12:35:00,156.29,156.45,156.21,156.37,22658.0,132.742,132.8779,132.6741,132.81,22658.0
2018-02-21 12:40:00,156.4,156.52,156.32,156.35,16998.0,132.8355,132.9374,132.7675,132.793,16998.0
2018-02-21 12:45:00,156.35,156.71,156.35,156.68,20773.0,132.793,133.0987,132.793,133.0733,20773.0
2018-02-21 12:50:00,156.68,156.99,156.65,156.99,18967.0,133.0733,133.3366,133.0478,133.3366,18967.0
2018-02-21 12:55:00,156.97,157.0,156.82,156.89,19457.0,133.3196,133.3451,133.1922,133.2516,19457.0
2018-02-21 13:00:00,156.94,156.98,156.83,156.91,24875.0,133.2941,133.3281,133.2007,133.2686,24875.0
2018-02-21 13:05:00,156.92,157.11,156.81,157.08,26972.0,133.2771,133.4385,133.1837,133.413,26972.0
2018-02-21 13:10:00,157.07,157.17,156.88,156.99,24277.0,133.4045,133.4894,133.2431,133.3366,24277.0
2018-02-21 13:15:00,156.94,157.06,156.85,156.95,19150.0,133.2941,133.396,133.2177,133.3026,19150.0
2018-02-21 13:20:00,156.95,156.97,156.75,156.81,15803.0,133.3026,133.3196,133.1327,133.1837,15803.0
2018-02-21 13:25:00,156.79,156.84,156.68,156.81,11325.0,133.1667,133.2092,133.0733,133.1837,11325.0
2018-02-21 13:30:00,156.84,156.95,156.75,156.85,16248.0,133.2092,133.3026,133.1327,133.2177,16248.0
2018-02-21 13:35:00,156.83,157.02,156.83,157.0,32077.0,133.2007,133.362,133.2007,133.3451,32077.0
2018-02-21 13:40:00,157.01,157.05,156.7,156.83,21890.0,133.3535,133.3875,133.0903,133.2007,21890.0
2018-02-21 13:45:00,156.8,156.99,156.74,156.93,27053.0,133.1752,133.3366,133.1242,133.2856,27053.0
2018-02-21 13:50:00,156.9,157.12,156.88,156.88,30617.0,133.2601,133.447,133.2431,133.2431,30617.0
2018-02-21 13:55:00,156.9,157.0,156.79,156.83,22477.0,133.2601,133.3451,133.1667,133.2007,22477.0
2018-02-21 14:00:00,156.81,157.45,156.69,157.4,42779.0,133.1837,133.7273,133.0818,133.6848,42779.0
2018-02-21 14:05:00,157.37,157.9,157.19,157.51,107190.0,133.6593,134.1094,133.5064,133.7782,107190.0
2018-02-21 14:10:00,157.54,158.01,157.5,157.58,65948.0,133.8037,134.2029,133.7697,133.8377,65948.0
2018-02-21 14:15:00,157.61,157.88,157.6,157.82,25509.0,133.8631,134.0925,133.8547,134.0415,25509.0
2018-02-21 14:20:00,157.86,158.25,157.68,158.19,47076.0,134.0755,134.4067,133.9226,134.3558,47076.0
2018-02-21 14:25:00,158.18,158.4,157.84,157.85,41165.0,134.3473,134.5341,134.0585,134.067,41165.0
2018-02-21 14:30:00,157.94,158.03,157.63,157.91,48579.0,134.1434,134.2199,133.8801,134.1179,48579.0
2018-02-21 14:35:00,157.93,158.06,157.68,158.03,19678.0,134.1349,134.2453,133.9226,134.2199,19678.0
2018-02-21 14:40:00,158.02,158.14,157.73,157.78,19123.0,134.2114,134.3133,133.9651,134.0075,19123.0
2018-02-21 14:45:00,157.77,157.81,157.35,157.39,45890.0,133.999,134.033,133.6423,133.6763,45890.0
2018-02-21 14:50:00,157.35,157.57,157.18,157.42,31568.0,133.6423,133.8292,133.4979,133.7018,31568.0
2018-02-21 14:55:00,157.41,157.66,157.19,157.23,30422.0,133.6933,133.9056,133.5064,133.5404,30422.0
2018-02-21 15:00:00,157.22,157.31,156.45,156.49,64595.0,133.5319,133.6083,132.8779,132.9119,64595.0
2018-02-21 15:05:00,156.47,156.72,155.9,156.05,94337.0,132.8949,133.1072,132.4108,132.5382,94337.0
2018-02-21 15:10:00,156.01,156.37,155.69,156.27,63745.0,132.5042,132.81,132.2324,132.725,63745.0
2018-02-21 15:15:00,156.23,156.38,155.97,156.24,42635.0,132.6911,132.8185,132.4702,132.6996,42635.0
2018-02-21 15:20:00,156.25,156.5,155.96,156.19,31954.0,132.7081,132.9204,132.4617,132.6571,31954.0
2018-02-21 15:25:00,156.18,156.81,156.07,156.69,63473.0,132.6486,133.1837,132.5552,133.0818,63473.0
2018-02-21 15:30:00,156.65,157.03,156.54,156.83,52522.0,133.0478,133.3705,132.9544,133.2007,52522.0
2018-02-21 15:35:00,156.85,157.04,156.45,156.52,77631.0,133.2177,133.379,132.8779,132.9374,77631.0
2018-02-21 15:40:00,156.49,156.64,156.13,156.3,111530.0,132.9119,133.0393,132.6061,132.7505,111530.0
2018-02-21 15:45:00,156.29,156.71,156.2,156.3,78771.0,132.742,133.0987,132.6656,132.7505,78771.0
2018-02-21 15:50:00,156.29,156.47,155.76,156.06,85331.0,132.742,132.8949,132.2919,132.5467,85331.0
2018-02-21 15:55:00,156.04,156.1,155.04,155.22,242436.0,132.5297,132.5807,131.6804,131.8332,242436.0
2018-02-22 09:30:00,156.41,157.34,156.2,157.3,141329.0,132.8439,133.6338,132.6656,133.5999,141329.0
2018-02-22 09:35:00,157.36,157.7,156.93,157.24,103332.0,133.6508,133.9396,133.2856,133.5489,103332.0
2018-02-22 09:40:00,157.24,157.75,157.06,157.17,84416.0,133.5489,133.982,133.396,133.4894,84416.0
2018-02-22 09:45:00,157.17,158.0,157.17,157.79,94053.0,133.4894,134.1944,133.4894,134.016,94053.0
2018-02-22 09:50:00,157.75,157.86,157.35,157.83,74960.0,133.982,134.0755,133.6423,134.05,74960.0
2018-02-22 09:55:00,157.81,157.97,157.37,157.7,128628.0,134.033,134.1689,133.6593,133.9396,128628.0
2018-02-22 10:00:00,157.63,157.96,157.44,157.9,49655.0,133.8801,134.1604,133.7188,134.1094,49655.0
2018-02-22 10:05:00,157.84,158.25,157.75,158.12,78587.0,134.0585,134.4067,133.982,134.2963,78587.0
2018-02-22 10:10:00,158.18,158.75,158.06,158.38,98694.0,134.3473,134.8314,134.2453,134.5171,98694.0
2018-02-22 10:15:00,158.38,158.5,157.31,157.43,77103.0,134.5171,134.619,133.6083,133.7103,77103.0
2018-02-22 10:20:00,157.41,158.35,157.33,158.35,44213.0,133.6933,134.4916,133.6253,134.4916,44213.0
2018-02-22 10:25:00,158.41,158.56,158.26,158.26,38719.0,134.5426,134.67,134.4152,134.4152,38719.0
2018-02-22 10:30:00,158.33,158.46,158.01,158.01,22775.0,134.4747,134.5851,134.2029,134.2029,22775.0
2018-02-22 10:35:00,158.09,158.26,158.01,158.11,17945.0,134.2708,134.4152,134.2029,134.2878,17945.0
2018-02-22 10:40:00,158.17,158.19,157.95,158.06,33114.0,134.3388,134.3558,134.1519,134.2453,33114.0
2018-02-22 10:45:00,158.05,158.2,157.87,158.17,47289.0,134.2368,134.3642,134.084,134.3388,47289.0
2018-02-22 10:50:00,158.21,158.29,157.75,157.85,45084.0,134.3727,134.4407,133.982,134.067,45084.0
2018-02-22 10:55:00,157.79,158.01,157.65,157.82,31579.0,134.016,134.2029,133.8971,134.0415,31579.0
2018-02-22 11:00:00,157.8,158.53,157.78,158.35,38012.0,134.0245,134.6445,134.0075,134.4916,38012.0
2018-02-22 11:05:00,158.31,158.64,158.31,158.63,29104.0,134.4577,134.738,134.4577,134.7295,29104.0
2018-02-22 11:10:00,158.61,158.72,158.49,158.6,41767.0,134.7125,134.8059,134.6106,134.704,41767.0
2018-02-22 11:15:00,158.6,158.71,158.32,158.5,34403.0,134.704,134.7974,134.4662,134.619,34403.0
2018-02-22 11:20:00,158.45,158.95,158.44,158.89,33017.0,134.5766,135.0012,134.5681,134.9503,33017.0
2018-02-22 11:25:00,158.9,159.07,158.78,158.92,46219.0,134.9588,135.1032,134.8569,134.9758,46219.0
2018-02-22 11:30:00,158.96,158.97,158.57,158.6,22335.0,135.0097,135.0182,134.6785,134.704,22335.0
2018-02-22 11:35:00,158.62,158.96,158.4,158.96,32528.0,134.721,135.0097,134.5341,135.0097,32528.0
2018-02-22 11:40:00,158.96,159.19,158.94,159.17,35548.0,135.0097,135.2051,134.9928,135.1881,35548.0
2018-02-22 11:45:00,159.2,159.32,159.02,159.32,21046.0,135.2136,135.3155,135.0607,135.3155,21046.0
2018-02-22 11:50:00,159.34,159.45,159.21,159.35,52536.0,135.3325,135.4259,135.2221,135.341,52536.0
2018-02-22 11:55:00,159.34,159.45,159.21,159.22,30593.0,135.3325,135.4259,135.2221,135.2306,30593.0
2018-02-22 12:00:00,159.23,159.4,159.22,159.22,22023.0,135.2391,135.3834,135.2306,135.2306,22023.0
2018-02-22 12:05:00,159.21,159.24,158.91,159.21,49607.0,135.2221,135.2476,134.9673,135.2221,49607.0
2018-02-22 12:10:00,159.2,159.29,159.16,159.19,31719.0,135.2136,135.29,135.1796,135.2051,31719.0
2018-02-22 12:15:00,159.19,159.47,159.17,159.34,20964.0,135.2051,135.4429,135.1881,135.3325,20964.0
2018-02-22 12:20:00,159.36,159.72,159.34,159.7,55983.0,135.3495,135.6552,135.3325,135.6382,55983.0
2018-02-22 12:25:00,159.67,159.76,159.46,159.54,35090.0,135.6128,135.6892,135.4344,135.5024,35090.0
2018-02-22 12:30:00,159.58,159.61,159.22,159.3,30177.0,135.5363,135.5618,135.2306,135.2985,30177.0
2018-02-22 12:35:00,159.31,159.35,159.09,159.1,26523.0,135.307,135.341,135.1202,135.1286,26523.0
2018-02-22 12:40:00,159.06,159.22,158.98,159.18,18431.0,135.0947,135.2306,135.0267,135.1966,18431.0
2018-02-22 12:45:00,159.22,159.28,158.75,158.77,24855.0,135.2306,135.2815,134.8314,134.8484,24855.0
2018-02-22 12:50:00,158.72,159.13,158.54,159.12,30612.0,134.8059,135.1541,134.653,135.1456,30612.0
2018-02-22 12:55:00,159.1,159.19,158.67,158.67,20059.0,135.1286,135.2051,134.7634,134.7634,20059.0
2018-02-22 13:00:00,158.69,159.07,158.69,159.06,28667.0,134.7804,135.1032,134.7804,135.0947,28667.0
2018-02-22 13:05:00,159.04,159.27,158.8,159.11,38768.0,135.0777,135.273,134.8738,135.1371,38768.0
2018-02-22 13:10:00,159.14,159.15,158.51,158.61,32344.0,135.1626,135.1711,134.6275,134.7125,32344.0
2018-02-22 13:15:00,158.57,158.74,158.46,158.5,23487.0,134.6785,134.8229,134.5851,134.619,23487.0
2018-02-22 13:20:00,158.52,158.7,158.43,158.7,37930.0,134.636,134.7889,134.5596,134.7889,37930.0
2018-02-22 13:25:00,158.69,159.0,158.61,158.83,19528.0,134.7804,135.0437,134.7125,134.8993,19528.0
2018-02-22 13:30:00,158.82,159.0,158.68,158.82,24350.0,134.8908,135.0437,134.7719,134.8908,24350.0
2018-02-22 13:35:00,158.76,158.96,158.74,158.89,13065.0,134.8399,135.0097,134.8229,134.9503,13065.0
2018-02-22 13:40:00,158.89,158.89,158.47,158.61,16672.0,134.9503,134.9503,134.5936,134.7125,16672.0
2018-02-22 13:45:00,158.59,158.59,158.19,158.29,23901.0,134.6955,134.6955,134.3558,134.4407,23901.0
2018-02-22 13:50:00,158.25,158.86,158.2,158.86,23871.0,134.4067,134.9248,134.3642,134.9248,23871.0
2018-02-22 13:55:00,158.81,158.91,158.66,158.73,22859.0,134.8823,134.9673,134.7549,134.8144,22859.0
2018-02-22 14:00:00,158.71,159.15,158.71,159.12,26338.0,134.7974,135.1711,134.7974,135.1456,26338.0
2018-02-22 14:05:00,159.12,159.17,158.92,158.97,24633.0,135.1456,135.1881,134.9758,135.0182,24633.0
2018-02-22 14:10:00,158.93,159.04,158.85,159.04,29344.0,134.9843,135.0777,134.9163,135.0777,29344.0
2018-02-22 14:15:00,159.05,159.44,159.03,159.43,43935.0,135.0862,135.4174,135.0692,135.4089,43935.0
2018-02-22 14:20:00,159.43,159.48,159.22,159.45,34965.0,135.4089,135.4514,135.2306,135.4259,34965.0
2018-02-22 14:25:00,159.41,159.61,159.29,159.59,29546.0,135.3919,135.5618,135.29,135.5448,29546.0
2018-02-22 14:30:00,159.62,159.78,159.52,159.75,29030.0,135.5703,135.7062,135.4854,135.6807,29030.0
2018-02-22 14:35:00,159.75,159.75,159.37,159.52,23792.0,135.6807,135.6807,135.358,135.4854,23792.0
2018-02-22 14:40:00,159.51,159.52,159.3,159.47,35020.0,135.4769,135.4854,135.2985,135.4429,35020.0
2018-02-22 14:45:00,159.47,159.49,158.8,158.8,35961.0,135.4429,135.4599,134.8738,134.8738,35961.0
2018-02-22 14:50:00,158.84,159.06,158.76,158.91,29293.0,134.9078,135.0947,134.8399,134.9673,29293.0
2018-02-22 14:55:00,158.85,158.96,158.48,158.54,41231.0,134.9163,135.0097,134.6021,134.653,41231.0
2018-02-22 15:00:00,158.51,158.72,158.11,158.45,41899.0,134.6275,134.8059,134.2878,134.5766,41899.0
2018-02-22 15:05:00,158.41,158.64,158.13,158.3,51868.0,134.5426,134.738,134.3048,134.4492,51868.0
2018-02-22 15:10:00,158.26,158.81,158.26,158.81,40916.0,134.4152,134.8823,134.4152,134.8823,40916.0
2018-02-22 15:15:00,158.79,158.94,158.56,158.82,32678.0,134.8654,134.9928,134.67,134.8908,32678.0
2018-02-22 15:20:00,158.87,159.07,158.78,158.96,35177.0,134.9333,135.1032,134.8569,135.0097,35177.0
2018-02-22 15:25:00,158.95,159.2,158.75,158.81,40422.0,135.0012,135.2136,134.8314,134.8823,40422.0
2018-02-22 15:30:00,158.8,158.94,158.58,158.94,38092.0,134.8738,134.9928,134.687,134.9928,38092.0
2018-02-22 15:35:00,158.95,159.0,158.64,158.88,51123.0,135.0012,135.0437,134.738,134.9418,51123.0
2018-02-22 15:40:00,158.88,159.16,158.72,158.78,54091.0,134.9418,135.1796,134.8059,134.8569,54091.0
2018-02-22 15:45:00,158.8,158.8,158.18,158.31,102829.0,134.8738,134.8738,134.3473,134.4577,102829.0
2018-02-22 15:50:00,158.31,159.09,158.28,158.81,107569.0,134.4577,135.1202,134.4322,134.8823,107569.0
2018-02-22 15:55:00,158.84,158.96,158.54,158.86,143107.0,134.9078,135.0097,134.653,134.9248,143107.0
2018-02-23 09:30:00,159.4,160.92,159.4,160.78,210962.0,135.3834,136.6744,135.3834,136.5555,210962.0
2018-02-23 09:35:00,160.82,160.83,159.83,160.39,111915.0,136.5895,136.598,135.7487,136.2243,111915.0
2018-02-23 09:40:00,160.34,160.51,160.07,160.43,67861.0,136.1818,136.3262,135.9525,136.2583,67861.0
2018-02-23 09:45:00,160.47,160.74,160.07,160.17,86976.0,136.2922,136.5216,135.9525,136.0374,86976.0
2018-02-23 09:50:00,160.2,160.99,159.96,160.79,83822.0,136.0629,136.7339,135.8591,136.564,83822.0
2018-02-23 09:55:00,160.79,160.83,160.51,160.71,114121.0,136.564,136.598,136.3262,136.4961,114121.0
2018-02-23 10:00:00,160.7,160.76,160.19,160.27,51336.0,136.4876,136.5385,136.0544,136.1224,51336.0
2018-02-23 10:05:00,160.27,160.31,159.78,159.91,47762.0,136.1224,136.1563,135.7062,135.8166,47762.0
2018-02-23 10:10:00,159.91,160.05,159.49,159.62,35722.0,135.8166,135.9355,135.4599,135.5703,35722.0
2018-02-23 10:15:00,159.65,159.73,159.22,159.5,61908.0,135.5958,135.6637,135.2306,135.4684,61908.0
2018-02-23 10:20:00,159.46,159.73,159.22,159.52,72550.0,135.4344,135.6637,135.2306,135.4854,72550.0
2018-02-23 10:25:00,159.56,159.79,159.39,159.52,27043.0,135.5193,135.7147,135.375,135.4854,27043.0
2018-02-23 10:30:00,159.6,159.85,159.49,159.7,18013.0,135.5533,135.7656,135.4599,135.6382,18013.0
2018-02-23 10:35:00,159.73,159.79,159.48,159.79,45390.0,135.6637,135.7147,135.4514,135.7147,45390.0
2018-02-23 10:40:00,159.76,160.08,159.72,160.08,34382.0,135.6892,135.961,135.6552,135.961,34382.0
2018-02-23 10:45:00,160.11,160.13,159.75,159.93,49373.0,135.9865,136.0035,135.6807,135.8336,49373.0
2018-02-23 10:50:00,159.93,160.08,159.75,159.85,37939.0,135.8336,135.961,135.6807,135.7656,37939.0
2018-02-23 10:55:00,159.83,159.96,159.77,159.83,24686.0,135.7487,135.8591,135.6977,135.7487,24686.0
2018-02-23 11:00:00,159.86,160.22,159.83,160.19,28963.0,135.7741,136.0799,135.7487,136.0544,28963.0
2018-02-23 11:05:00,160.19,160.3,160.01,160.23,32454.0,136.0544,136.1478,135.9015,136.0884,32454.0
2018-02-23 11:10:00,160.23,160.26,159.99,160.19,39333.0,136.0884,136.1139,135.8846,136.0544,39333.0
2018-02-23 11:15:00,160.17,160.35,160.05,160.12,26241.0,136.0374,136.1903,135.9355,135.995,26241.0
2018-02-23 11:20:00,160.05,160.2,159.86,159.93,56322.0,135.9355,136.0629,135.7741,135.8336,56322.0
2018-02-23 11:25:00,159.97,160.11,159.8,159.87,25909.0,135.8676,135.9865,135.7232,135.7826,25909.0
2018-02-23 11:30:00,159.9,160.11,159.83,160.05,27577.0,135.8081,135.9865,135.7487,135.9355,27577.0
2018-02-23 11:35:00,160.05,160.34,160.03,160.31,18478.0,135.9355,136.1818,135.9185,136.1563,18478.0
2018-02-23 11:40:00,160.33,160.35,160.07,160.28,26518.0,136.1733,136.1903,135.9525,136.1309,26518.0
2018-02-23 11:45:00,160.27,160.5,160.27,160.46,28453.0,136.1224,136.3177,136.1224,136.2837,28453.0
2018-02-23 11:50:00,160.49,160.78,160.49,160.75,102491.0,136.3092,136.5555,136.3092,136.53,102491.0
2018-02-23 11:55:00,160.72,160.84,160.57,160.7,34292.0,136.5046,136.6065,136.3772,136.4876,34292.0
2018-02-23 12:00:00,160.65,160.76,160.49,160.49,26984.0,136.4451,136.5385,136.3092,136.3092,26984.0
2018-02-23 12:05:00,160.45,160.6,160.3,160.3,23604.0,136.2752,136.4026,136.1478,136.1478,23604.0
2018-02-23 12:10:00,160.33,160.39,160.26,160.36,14031.0,136.1733,136.2243,136.1139,136.1988,14031.0
2018-02-23 12:15:00,160.41,160.51,160.38,160.47,15266.0,136.2413,136.3262,136.2158,136.2922,15266.0
2018-02-23 12:20:00,160.49,160.49,160.31,160.46,17144.0,136.3092,136.3092,136.1563,136.2837,17144.0
2018-02-23 12:25:00,160.48,160.5,160.08,160.12,30398.0,136.3007,136.3177,135.961,135.995,30398.0
2018-02-23 12:30:00,160.12,160.19,160.02,160.14,13593.0,135.995,136.0544,135.91,136.012,13593.0
2018-02-23 12:35:00,160.12,160.3,160.03,160.29,22374.0,135.995,136.1478,135.9185,136.1394,22374.0
2018-02-23 12:40:00,160.28,160.32,160.19,160.23,18002.0,136.1309,136.1648,136.0544,136.0884,18002.0
2018-02-23 12:45:00,160.19,160.32,160.14,160.27,27732.0,136.0544,136.1648,136.012,136.1224,27732.0
2018-02-23 12:50:00,160.27,160.27,160.06,160.14,21888.0,136.1224,136.1224,135.944,136.012,21888.0
2018-02-23 12:55:00,160.13,160.26,160.05,160.22,26474.0,136.0035,136.1139,135.9355,136.0799,26474.0
2018-02-23 13:00:00,160.24,160.3,160.18,160.27,21202.0,136.0969,136.1478,136.0459,136.1224,21202.0
2018-02-23 13:05:00,160.25,160.26,160.01,160.13,26015.0,136.1054,136.1139,135.9015,136.0035,26015.0
2018-02-23 13:10:00,160.14,160.16,159.99,160.11,27919.0,136.012,136.0289,135.8846,135.9865,27919.0
2018-02-23 13:15:00,160.12,160.46,160.12,160.41,40810.0,135.995,136.2837,135.995,136.2413,40810.0
2018-02-23 13:20:00,160.43,160.57,160.36,160.38,25859.0,136.2583,136.3772,136.1988,136.2158,25859.0
2018-02-23 13:25:00,160.4,160.4,160.15,160.3,19410.0,136.2328,136.2328,136.0204,136.1478,19410.0
2018-02-23 13:30:00,160.26,160.44,160.16,160.3,16503.0,136.1139,136.2668,136.0289,136.1478,16503.0
2018-02-23 13:35:00,160.3,160.43,160.22,160.38,10842.0,136.1478,136.2583,136.0799,136.2158,10842.0
2018-02-23 13:40:00,160.35,160.5,160.31,160.45,18508.0,136.1903,136.3177,136.1563,136.2752,18508.0
2018-02-23 13:45:00,160.42,160.48,160.24,160.31,27172.0,136.2498,136.3007,136.0969,136.1563,27172.0
2018-02-23 13:50:00,160.32,160.41,160.25,160.25,9840.0,136.1648,136.2413,136.1054,136.1054,9840.0
2018-02-23 13:55:00,160.26,160.41,160.19,160.36,15637.0,136.1139,136.2413,136.0544,136.1988,15637.0
2018-02-23 14:00:00,160.32,160.41,160.2,160.25,19996.0,136.1648,136.2413,136.0629,136.1054,19996.0
2018-02-23 14:05:00,160.24,160.36,159.81,160.35,26886.0,136.0969,136.1988,135.7317,136.1903,26886.0
2018-02-23 14:10:00,160.36,160.42,160.25,160.41,14853.0,136.1988,136.2498,136.1054,136.2413,14853.0
2018-02-23 14:15:00,160.41,160.6,160.36,160.38,24871.0,136.2413,136.4026,136.1988,136.2158,24871.0
2018-02-23 14:20:00,160.36,160.64,160.31,160.6,17680.0,136.1988,136.4366,136.1563,136.4026,17680.0
2018-02-23 14:25:00,160.59,160.77,160.5,160.77,26855.0,136.3942,136.547,136.3177,136.547,26855.0
2018-02-23 14:30:00,160.75,160.78,160.65,160.77,33679.0,136.53,136.5555,136.4451,136.547,33679.0
2018-02-23 14:35:00,160.77,160.78,160.47,160.66,41284.0,136.547,136.5555,136.2922,136.4536,41284.0
2018-02-23 14:40:00,160.66,160.88,160.65,160.88,24496.0,136.4536,136.6405,136.4451,136.6405,24496.0
2018-02-23 14:45:00,160.88,161.28,160.81,161.28,72309.0,136.6405,136.9802,136.581,136.9802,72309.0
2018-02-23 14:50:00,161.28,161.36,161.21,161.34,43191.0,136.9802,137.0481,136.9207,137.0312,43191.0
2018-02-23 14:55:00,161.28,161.45,161.17,161.21,44962.0,136.9802,137.1246,136.8868,136.9207,44962.0
2018-02-23 15:00:00,161.21,161.47,161.19,161.46,35698.0,136.9207,137.1416,136.9038,137.1331,35698.0
2018-02-23 15:05:00,161.47,161.58,161.38,161.45,43387.0,137.1416,137.235,137.0651,137.1246,43387.0
2018-02-23 15:10:00,161.5,161.52,161.19,161.32,37001.0,137.167,137.184,136.9038,137.0142,37001.0
2018-02-23 15:15:00,161.31,161.4,161.22,161.38,25966.0,137.0057,137.0821,136.9292,137.0651,25966.0
2018-02-23 15:20:00,161.38,161.77,161.32,161.73,67188.0,137.0651,137.3964,137.0142,137.3624,67188.0
2018-02-23 15:25:00,161.73,161.89,161.67,161.68,81708.0,137.3624,137.4983,137.3114,137.3199,81708.0
2018-02-23 15:30:00,161.67,161.9,161.58,161.6,71025.0,137.3114,137.5068,137.235,137.252,71025.0
2018-02-23 15:35:00,161.61,161.9,161.61,161.8,64117.0,137.2605,137.5068,137.2605,137.4218,64117.0
2018-02-23 15:40:00,161.8,162.05,161.8,162.01,160347.0,137.4218,137.6342,137.4218,137.6002,160347.0
2018-02-23 15:45:00,162.02,162.24,161.84,161.98,121119.0,137.6087,137.7955,137.4558,137.5747,121119.0
2018-02-23 15:50:00,161.97,162.15,161.85,162.11,91830.0,137.5662,137.7191,137.4643,137.6851,91830.0
2018-02-23 15:55:00,162.12,162.48,162.05,162.41,225164.0,137.6936,137.9994,137.6342,137.9399,225164.0
2018-02-26 09:30:00,163.05,163.94,163.04,163.04,262917.0,138.4835,139.2394,138.475,138.475,262917.0
2018-02-26 09:35:00,163.14,163.59,163.03,163.59,107169.0,138.5599,138.9421,138.4665,138.9421,107169.0
2018-02-26 09:40:00,163.56,163.58,162.62,162.9,133740.0,138.9167,138.9337,138.1183,138.3561,133740.0
2018-02-26 09:45:00,162.93,163.12,162.26,162.6,101427.0,138.3816,138.543,137.8125,138.1013,101427.0
2018-02-26 09:50:00,162.59,162.84,162.0,162.59,244665.0,138.0928,138.3051,137.5917,138.0928,244665.0
2018-02-26 09:55:00,162.6,162.88,162.5,162.55,120802.0,138.1013,138.3391,138.0164,138.0588,120802.0
2018-02-26 10:00:00,162.54,162.73,162.4,162.47,58138.0,138.0503,138.2117,137.9314,137.9909,58138.0
2018-02-26 10:05:00,162.45,162.76,162.3,162.62,48047.0,137.9739,138.2372,137.8465,138.1183,48047.0
2018-02-26 10:10:00,162.62,162.76,162.44,162.56,86897.0,138.1183,138.2372,137.9654,138.0673,86897.0
2018-02-26 10:15:00,162.6,162.64,162.25,162.55,39460.0,138.1013,138.1353,137.804,138.0588,39460.0
2018-02-26 10:20:00,162.47,162.5,162.07,162.14,41916.0,137.9909,138.0164,137.6512,137.7106,41916.0
2018-02-26 10:25:00,162.15,162.29,161.55,161.75,120326.0,137.7191,137.838,137.2095,137.3794,120326.0
2018-02-26 10:30:00,161.84,162.15,161.63,161.97,49290.0,137.4558,137.7191,137.2775,137.5662,49290.0
2018-02-26 10:35:00,161.99,162.48,161.85,162.48,47292.0,137.5832,137.9994,137.4643,137.9994,47292.0
2018-02-26 10:40:00,162.45,162.65,162.38,162.55,59894.0,137.9739,138.1438,137.9145,138.0588,59894.0
2018-02-26 10:45:00,162.52,162.86,162.48,162.75,56499.0,138.0334,138.3221,137.9994,138.2287,56499.0
2018-02-26 10:50:00,162.73,162.83,162.49,162.49,36212.0,138.2117,138.2967,138.0079,138.0079,36212.0
2018-02-26 10:55:00,162.49,162.58,162.08,162.18,36719.0,138.0079,138.0843,137.6597,137.7446,36719.0
2018-02-26 11:00:00,162.14,162.58,161.99,162.57,31935.0,137.7106,138.0843,137.5832,138.0758,31935.0
2018-02-26 11:05:00,162.62,162.65,162.42,162.57,27919.0,138.1183,138.1438,137.9484,138.0758,27919.0
2018-02-26 11:10:00,162.54,162.67,162.42,162.43,25707.0,138.0503,138.1608,137.9484,137.9569,25707.0
2018-02-26 11:15:00,162.5,162.65,162.33,162.63,22391.0,138.0164,138.1438,137.872,138.1268,22391.0
2018-02-26 11:20:00,162.62,162.78,162.58,162.68,28165.0,138.1183,138.2542,138.0843,138.1693,28165.0
2018-02-26 11:25:00,162.72,162.93,162.63,162.93,32501.0,138.2032,138.3816,138.1268,138.3816,32501.0
2018-02-26 11:30:00,162.94,162.98,162.78,162.84,31749.0,138.3901,138.4241,138.2542,138.3051,31749.0
2018-02-26 11:35:00,162.85,162.9,162.67,162.71,29677.0,138.3136,138.3561,138.1608,138.1947,29677.0
2018-02-26 11:40:00,162.74,162.81,162.65,162.78,22478.0,138.2202,138.2797,138.1438,138.2542,22478.0
2018-02-26 11:45:00,162.77,162.84,162.6,162.62,13789.0,138.2457,138.3051,138.1013,138.1183,13789.0
2018-02-26 11:50:00,162.62,162.85,162.6,162.71,15057.0,138.1183,138.3136,138.1013,138.1947,15057.0
2018-02-26 11:55:00,162.7,162.85,162.68,162.76,22153.0,138.1862,138.3136,138.1693,138.2372,22153.0
2018-02-26 12:00:00,162.79,162.85,162.69,162.69,29483.0,138.2627,138.3136,138.1777,138.1777,29483.0
2018-02-26 12:05:00,162.71,163.08,162.71,163.06,40621.0,138.1947,138.509,138.1947,138.492,40621.0
2018-02-26 12:10:00,163.05,163.24,162.9,162.97,17426.0,138.4835,138.6449,138.3561,138.4156,17426.0
2018-02-26 12:15:00,162.98,163.04,162.87,163.0,33223.0,138.4241,138.475,138.3306,138.441,33223.0
2018-02-26 12:20:00,163.03,163.06,162.82,162.91,19022.0,138.4665,138.492,138.2882,138.3646,19022.0
2018-02-26 12:25:00,162.94,163.08,162.92,163.03,19614.0,138.3901,138.509,138.3731,138.4665,19614.0
2018-02-26 12:30:00,163.08,163.13,162.88,162.88,14622.0,138.509,138.5515,138.3391,138.3391,14622.0
2018-02-26 12:35:00,162.91,162.98,162.82,162.94,19839.0,138.3646,138.4241,138.2882,138.3901,19839.0
2018-02-26 12:40:00,162.93,163.05,162.85,162.98,17569.0,138.3816,138.4835,138.3136,138.4241,17569.0
2018-02-26 12:45:00,162.98,163.2,162.91,163.14,29104.0,138.4241,138.6109,138.3646,138.5599,29104.0
2018-02-26 12:50:00,163.18,163.33,163.17,163.3,21220.0,138.5939,138.7213,138.5854,138.6958,21220.0
2018-02-26 12:55:00,163.34,163.49,163.33,163.41,37086.0,138.7298,138.8572,138.7213,138.7893,37086.0
2018-02-26 13:00:00,163.36,163.5,163.32,163.32,20849.0,138.7468,138.8657,138.7128,138.7128,20849.0
2018-02-26 13:05:00,163.34,163.39,163.16,163.34,18258.0,138.7298,138.7723,138.5769,138.7298,18258.0
2018-02-26 13:10:00,163.3,163.4,163.28,163.36,15207.0,138.6958,138.7808,138.6789,138.7468,15207.0
2018-02-26 13:15:00,163.36,163.38,163.18,163.22,15080.0,138.7468,138.7638,138.5939,138.6279,15080.0
2018-02-26 13:20:00,163.18,163.38,163.15,163.26,20854.0,138.5939,138.7638,138.5684,138.6619,20854.0
2018-02-26 13:25:00,163.28,163.53,163.28,163.53,20779.0,138.6789,138.8912,138.6789,138.8912,20779.0
2018-02-26 13:30:00,163.49,163.5,163.32,163.37,18527.0,138.8572,138.8657,138.7128,138.7553,18527.0
2018-02-26 13:35:00,163.37,163.44,163.29,163.44,15840.0,138.7553,138.8147,138.6873,138.8147,15840.0
2018-02-26 13:40:00,163.43,163.49,163.37,163.41,18504.0,138.8063,138.8572,138.7553,138.7893,18504.0
2018-02-26 13:45:00,163.43,163.45,163.27,163.34,23530.0,138.8063,138.8232,138.6704,138.7298,23530.0
2018-02-26 13:50:00,163.4,163.45,163.28,163.4,26939.0,138.7808,138.8232,138.6789,138.7808,26939.0
2018-02-26 13:55:00,163.44,163.58,163.44,163.56,22792.0,138.8147,138.9337,138.8147,138.9167,22792.0
2018-02-26 14:00:00,163.59,163.7,163.49,163.64,22414.0,138.9421,139.0356,138.8572,138.9846,22414.0
2018-02-26 14:05:00,163.67,163.77,163.64,163.77,26202.0,139.0101,139.095,138.9846,139.095,26202.0
2018-02-26 14:10:00,163.78,163.83,163.76,163.8,19984.0,139.1035,139.146,139.0865,139.1205,19984.0
2018-02-26 14:15:00,163.8,163.82,163.67,163.67,23866.0,139.1205,139.1375,139.0101,139.0101,23866.0
2018-02-26 14:20:00,163.69,163.94,163.66,163.91,22472.0,139.0271,139.2394,139.0016,139.2139,22472.0
2018-02-26 14:25:00,163.94,164.05,163.88,163.97,60848.0,139.2394,139.3328,139.1885,139.2649,60848.0
2018-02-26 14:30:00,163.97,163.98,163.77,163.81,23136.0,139.2649,139.2734,139.095,139.129,23136.0
2018-02-26 14:35:00,163.84,163.95,163.74,163.74,18581.0,139.1545,139.2479,139.0695,139.0695,18581.0
2018-02-26 14:40:00,163.73,163.75,163.58,163.64,16739.0,139.0611,139.078,138.9337,138.9846,16739.0
2018-02-26 14:45:00,163.6,163.69,163.35,163.39,26720.0,138.9506,139.0271,138.7383,138.7723,26720.0
2018-02-26 14:50:00,163.36,163.53,163.26,163.51,24895.0,138.7468,138.8912,138.6619,138.8742,24895.0
2018-02-26 14:55:00,163.52,163.59,163.29,163.4,33957.0,138.8827,138.9421,138.6873,138.7808,33957.0
2018-02-26 15:00:00,163.39,163.61,163.33,163.57,41777.0,138.7723,138.9591,138.7213,138.9252,41777.0
2018-02-26 15:05:00,163.61,163.66,163.43,163.63,43305.0,138.9591,139.0016,138.8063,138.9761,43305.0
2018-02-26 15:10:00,163.6,163.75,163.47,163.47,34236.0,138.9506,139.078,138.8402,138.8402,34236.0
2018-02-26 15:15:00,163.48,163.74,163.4,163.74,24707.0,138.8487,139.0695,138.7808,139.0695,24707.0
2018-02-26 15:20:00,163.73,163.98,163.69,163.89,36990.0,139.0611,139.2734,139.0271,139.1969,36990.0
2018-02-26 15:25:00,163.87,164.0,163.79,163.92,31502.0,139.18,139.2904,139.112,139.2224,31502.0
2018-02-26 15:30:00,163.89,164.0,163.8,163.98,30150.0,139.1969,139.2904,139.1205,139.2734,30150.0
2018-02-26 15:35:00,163.98,163.99,163.74,163.95,37482.0,139.2734,139.2819,139.0695,139.2479,37482.0
2018-02-26 15:40:00,163.97,164.0,163.56,163.65,54832.0,139.2649,139.2904,138.9167,138.9931,54832.0
2018-02-26 15:45:00,163.63,163.72,163.32,163.32,80475.0,138.9761,139.0526,138.7128,138.7128,80475.0
2018-02-26 15:50:00,163.35,163.59,163.31,163.46,59819.0,138.7383,138.9421,138.7043,138.8317,59819.0
2018-02-26 15:55:00,163.45,163.85,163.38,163.65,303648.0,138.8232,139.163,138.7638,138.9931,303648.0
2018-02-27 09:30:00,163.26,164.07,163.14,163.47,103103.0,138.6619,139.3498,138.5599,138.8402,103103.0
2018-02-27 09:35:00,163.46,164.3,163.43,164.3,56178.0,138.8317,139.5452,138.8063,139.5452,56178.0
2018-02-27 09:40:00,164.3,164.3,163.66,163.91,43798.0,139.5452,139.5452,139.0016,139.2139,43798.0
2018-02-27 09:45:00,163.92,164.52,163.8,164.38,59230.0,139.2224,139.732,139.1205,139.6131,59230.0
2018-02-27 09:50:00,164.44,164.6,164.03,164.03,65219.0,139.6641,139.8,139.3159,139.3159,65219.0
2018-02-27 09:55:00,164.04,164.29,163.68,163.86,40061.0,139.3243,139.5367,139.0186,139.1715,40061.0
2018-02-27 10:00:00,163.85,164.25,163.84,164.15,33657.0,139.163,139.5027,139.1545,139.4178,33657.0
2018-02-27 10:05:00,164.1,164.23,163.92,164.09,87198.0,139.3753,139.4857,139.2224,139.3668,87198.0
2018-02-27 10:10:00,164.09,164.38,163.89,164.18,50964.0,139.3668,139.6131,139.1969,139.4433,50964.0
2018-02-27 10:15:00,164.15,164.2,163.71,163.87,95071.0,139.4178,139.4602,139.0441,139.18,95071.0
2018-02-27 10:20:00,163.94,164.15,163.93,163.94,71257.0,139.2394,139.4178,139.2309,139.2394,71257.0
2018-02-27 10:25:00,163.93,164.06,163.66,163.69,79671.0,139.2309,139.3413,139.0016,139.0271,79671.0
2018-02-27 10:30:00,163.71,163.83,163.24,163.26,42777.0,139.0441,139.146,138.6449,138.6619,42777.0
2018-02-27 10:35:00,163.23,163.35,162.85,163.03,47072.0,138.6364,138.7383,138.3136,138.4665,47072.0
2018-02-27 10:40:00,163.01,163.11,162.26,162.38,66385.0,138.4495,138.5345,137.8125,137.9145,66385.0
2018-02-27 10:45:00,162.4,162.72,161.97,162.35,55719.0,137.9314,138.2032,137.5662,137.889,55719.0
2018-02-27 10:50:00,162.36,162.9,162.32,162.52,32533.0,137.8975,138.3561,137.8635,138.0334,32533.0
2018-02-27 10:55:00,162.59,162.93,162.37,162.89,25880.0,138.0928,138.3816,137.906,138.3476,25880.0
2018-02-27 11:00:00,162.87,163.1,162.62,163.1,17413.0,138.3306,138.526,138.1183,138.526,17413.0
2018-02-27 11:05:00,163.15,163.25,162.89,163.14,39299.0,138.5684,138.6534,138.3476,138.5599,39299.0
2018-02-27 11:10:00,163.14,163.36,162.94,163.31,47153.0,138.5599,138.7468,138.3901,138.7043,47153.0
2018-02-27 11:15:00,163.34,163.57,163.18,163.27,22966.0,138.7298,138.9252,138.5939,138.6704,22966.0
2018-02-27 11:20:00,163.22,163.45,163.14,163.31,20153.0,138.6279,138.8232,138.5599,138.7043,20153.0
2018-02-27 11:25:00,163.31,163.66,163.31,163.57,34679.0,138.7043,139.0016,138.7043,138.9252,34679.0
2018-02-27 11:30:00,163.57,164.05,163.48,163.83,35435.0,138.9252,139.3328,138.8487,139.146,35435.0
2018-02-27 11:35:00,163.87,163.87,163.25,163.25,18690.0,139.18,139.18,138.6534,138.6534,18690.0
2018-02-27 11:40:00,163.23,163.44,163.16,163.44,18511.0,138.6364,138.8147,138.5769,138.8147,18511.0
2018-02-27 11:45:00,163.44,163.84,163.42,163.81,39419.0,138.8147,139.1545,138.7978,139.129,39419.0
2018-02-27 11:50:00,163.77,163.82,163.53,163.6,32419.0,139.095,139.1375,138.8912,138.9506,32419.0
2018-02-27 11:55:00,163.63,163.82,163.33,163.4,32535.0,138.9761,139.1375,138.7213,138.7808,32535.0
2018-02-27 12:00:00,163.38,163.47,163.04,163.34,50298.0,138.7638,138.8402,138.475,138.7298,50298.0
2018-02-27 12:05:00,163.37,163.57,163.37,163.55,17267.0,138.7553,138.9252,138.7553,138.9082,17267.0
2018-02-27 12:10:00,163.52,163.76,163.47,163.54,18655.0,138.8827,139.0865,138.8402,138.8997,18655.0
2018-02-27 12:15:00,163.55,163.58,163.31,163.39,13274.0,138.9082,138.9337,138.7043,138.7723,13274.0
2018-02-27 12:20:00,163.38,163.38,162.9,163.02,28967.0,138.7638,138.7638,138.3561,138.458,28967.0
2018-02-27 12:25:00,162.99,163.41,162.98,163.31,27431.0,138.4325,138.7893,138.4241,138.7043,27431.0
2018-02-27 12:30:00,163.25,163.56,163.22,163.44,27769.0,138.6534,138.9167,138.6279,138.8147,27769.0
2018-02-27 12:35:00,163.51,163.81,163.44,163.72,18918.0,138.8742,139.129,138.8147,139.0526,18918.0
2018-02-27 12:40:00,163.68,163.87,163.67,163.86,18694.0,139.0186,139.18,139.0101,139.1715,18694.0
2018-02-27 12:45:00,163.87,164.05,163.81,163.92,56910.0,139.18,139.3328,139.129,139.2224,56910.0
2018-02-27 12:50:00,163.98,164.36,163.96,164.32,30982.0,139.2734,139.5961,139.2564,139.5622,30982.0
2018-02-27 12:55:00,164.31,164.5,164.18,164.48,27318.0,139.5537,139.715,139.4433,139.6981,27318.0
2018-02-27 13:00:00,164.49,164.49,164.25,164.25,26974.0,139.7065,139.7065,139.5027,139.5027,26974.0
2018-02-27 13:05:00,164.27,164.56,164.27,164.45,24531.0,139.5197,139.766,139.5197,139.6726,24531.0
2018-02-27 13:10:00,164.46,164.48,164.09,164.12,13020.0,139.6811,139.6981,139.3668,139.3923,13020.0
2018-02-27 13:15:00,164.09,164.26,164.06,164.21,17548.0,139.3668,139.5112,139.3413,139.4687,17548.0
2018-02-27 13:20:00,164.23,164.41,164.22,164.33,8010.0,139.4857,139.6386,139.4772,139.5707,8010.0
2018-02-27 13:25:00,164.3,164.42,164.17,164.3,13227.0,139.5452,139.6471,139.4348,139.5452,13227.0
2018-02-27 13:30:00,164.3,164.3,164.01,164.08,10969.0,139.5452,139.5452,139.2989,139.3583,10969.0
2018-02-27 13:35:00,164.05,164.09,163.91,163.91,19551.0,139.3328,139.3668,139.2139,139.2139,19551.0
2018-02-27 13:40:00,163.91,163.91,163.72,163.82,18333.0,139.2139,139.2139,139.0526,139.1375,18333.0
2018-02-27 13:45:00,163.88,164.02,163.52,163.59,23776.0,139.1885,139.3074,138.8827,138.9421,23776.0
2018-02-27 13:50:00,163.52,163.71,163.39,163.56,36570.0,138.8827,139.0441,138.7723,138.9167,36570.0
2018-02-27 13:55:00,163.55,163.58,163.13,163.17,38253.0,138.9082,138.9337,138.5515,138.5854,38253.0
2018-02-27 14:00:00,163.16,163.48,163.01,163.03,29547.0,138.5769,138.8487,138.4495,138.4665,29547.0
2018-02-27 14:05:00,163.04,163.28,162.9,163.22,28530.0,138.475,138.6789,138.3561,138.6279,28530.0
2018-02-27 14:10:00,163.21,163.25,162.91,163.14,24390.0,138.6194,138.6534,138.3646,138.5599,24390.0
2018-02-27 14:15:00,163.11,163.23,162.9,163.15,29861.0,138.5345,138.6364,138.3561,138.5684,29861.0
2018-02-27 14:20:00,163.14,163.39,163.08,163.23,31337.0,138.5599,138.7723,138.509,138.6364,31337.0
2018-02-27 14:25:00,163.26,163.39,162.95,163.04,93729.0,138.6619,138.7723,138.3986,138.475,93729.0
2018-02-27 14:30:00,163.0,163.39,162.97,163.36,25186.0,138.441,138.7723,138.4156,138.7468,25186.0
2018-02-27 14:35:00,163.39,163.48,163.3,163.36,12175.0,138.7723,138.8487,138.6958,138.7468,12175.0
2018-02-27 14:40:00,163.36,163.42,163.07,163.13,16429.0,138.7468,138.7978,138.5005,138.5515,16429.0
2018-02-27 14:45:00,163.14,163.18,162.75,162.82,27019.0,138.5599,138.5939,138.2287,138.2882,27019.0
2018-02-27 14:50:00,162.78,163.01,162.78,162.91,14490.0,138.2542,138.4495,138.2542,138.3646,14490.0
2018-02-27 14:55:00,162.91,163.24,162.91,163.01,22062.0,138.3646,138.6449,138.3646,138.4495,22062.0
2018-02-27 15:00:00,163.01,163.24,162.9,162.94,20648.0,138.4495,138.6449,138.3561,138.3901,20648.0
2018-02-27 15:05:00,162.95,162.96,162.6,162.61,60876.0,138.3986,138.4071,138.1013,138.1098,60876.0
2018-02-27 15:10:00,162.67,162.93,162.61,162.61,22002.0,138.1608,138.3816,138.1098,138.1098,22002.0
2018-02-27 15:15:00,162.58,162.75,162.5,162.52,44057.0,138.0843,138.2287,138.0164,138.0334,44057.0
2018-02-27 15:20:00,162.56,162.64,162.22,162.38,55768.0,138.0673,138.1353,137.7786,137.9145,55768.0
2018-02-27 15:25:00,162.39,162.4,162.05,162.2,75064.0,137.9229,137.9314,137.6342,137.7616,75064.0
2018-02-27 15:30:00,162.23,162.34,161.98,162.04,62951.0,137.7871,137.8805,137.5747,137.6257,62951.0
2018-02-27 15:35:00,162.1,162.1,161.68,162.02,67582.0,137.6766,137.6766,137.3199,137.6087,67582.0
2018-02-27 15:40:00,161.98,162.08,161.71,161.71,55597.0,137.5747,137.6597,137.3454,137.3454,55597.0
2018-02-27 15:45:00,161.69,162.18,161.67,162.12,51935.0,137.3284,137.7446,137.3114,137.6936,51935.0
2018-02-27 15:50:00,162.11,162.11,161.54,161.67,78536.0,137.6851,137.6851,137.201,137.3114,78536.0
2018-02-27 15:55:00,161.68,161.68,161.24,161.26,146763.0,137.3199,137.3199,136.9462,136.9632,146763.0
2018-02-28 09:30:00,161.5,162.34,161.46,161.81,110631.0,137.167,137.8805,137.1331,137.4303,110631.0
2018-02-28 09:35:00,161.86,161.86,161.32,161.61,51236.0,137.4728,137.4728,137.0142,137.2605,51236.0
2018-02-28 09:40:00,161.58,161.85,161.11,161.31,61267.0,137.235,137.4643,136.8358,137.0057,61267.0
2018-02-28 09:45:00,161.31,161.44,160.75,160.81,88718.0,137.0057,137.1161,136.53,136.581,88718.0
2018-02-28 09:50:00,160.82,160.95,160.32,160.94,83492.0,136.5895,136.6999,136.1648,136.6914,83492.0
2018-02-28 09:55:00,160.93,161.05,160.59,160.74,48835.0,136.6829,136.7848,136.3942,136.5216,48835.0
2018-02-28 10:00:00,160.72,160.77,160.12,160.28,54804.0,136.5046,136.547,135.995,136.1309,54804.0
2018-02-28 10:05:00,160.25,160.25,159.21,159.21,132200.0,136.1054,136.1054,135.2221,135.2221,132200.0
2018-02-28 10:10:00,159.22,160.17,159.18,160.08,91571.0,135.2306,136.0374,135.1966,135.961,91571.0
2018-02-28 10:15:00,160.07,160.41,159.89,160.23,38722.0,135.9525,136.2413,135.7996,136.0884,38722.0
2018-02-28 10:20:00,160.23,160.64,160.22,160.5,44611.0,136.0884,136.4366,136.0799,136.3177,44611.0
2018-02-28 10:25:00,160.51,160.65,160.21,160.32,47199.0,136.3262,136.4451,136.0714,136.1648,47199.0
2018-02-28 10:30:00,160.33,160.44,160.08,160.41,33265.0,136.1733,136.2668,135.961,136.2413,33265.0
2018-02-28 10:35:00,160.41,160.61,160.39,160.47,53899.0,136.2413,136.4111,136.2243,136.2922,53899.0
2018-02-28 10:40:00,160.46,160.48,159.88,160.05,47194.0,136.2837,136.3007,135.7911,135.9355,47194.0
2018-02-28 10:45:00,160.1,160.18,159.32,159.47,77788.0,135.978,136.0459,135.3155,135.4429,77788.0
2018-02-28 10:50:00,159.48,159.56,159.05,159.21,62269.0,135.4514,135.5193,135.0862,135.2221,62269.0
2018-02-28 10:55:00,159.19,159.39,158.92,159.38,56575.0,135.2051,135.375,134.9758,135.3665,56575.0
2018-02-28 11:00:00,159.43,159.46,159.13,159.17,28066.0,135.4089,135.4344,135.1541,135.1881,28066.0
2018-02-28 11:05:00,159.16,159.36,158.72,158.72,60825.0,135.1796,135.3495,134.8059,134.8059,60825.0
2018-02-28 11:10:00,158.76,158.79,158.07,158.28,132957.0,134.8399,134.8654,134.2538,134.4322,132957.0
2018-02-28 11:15:00,158.27,158.9,158.27,158.87,49135.0,134.4237,134.9588,134.4237,134.9333,49135.0
2018-02-28 11:20:00,158.87,158.87,158.31,158.32,37175.0,134.9333,134.9333,134.4577,134.4662,37175.0
2018-02-28 11:25:00,158.33,158.62,158.25,158.43,47596.0,134.4747,134.721,134.4067,134.5596,47596.0
2018-02-28 11:30:00,158.36,158.46,158.1,158.17,65148.0,134.5001,134.5851,134.2793,134.3388,65148.0
2018-02-28 11:35:00,158.15,158.57,158.12,158.18,50947.0,134.3218,134.6785,134.2963,134.3473,50947.0
2018-02-28 11:40:00,158.17,158.43,158.07,158.14,56613.0,134.3388,134.5596,134.2538,134.3133,56613.0
2018-02-28 11:45:00,158.13,158.16,157.65,157.97,91978.0,134.3048,134.3303,133.8971,134.1689,91978.0
2018-02-28 11:50:00,157.97,158.11,157.7,157.73,52074.0,134.1689,134.2878,133.9396,133.9651,52074.0
2018-02-28 11:55:00,157.75,158.29,157.69,158.28,41760.0,133.982,134.4407,133.9311,134.4322,41760.0
2018-02-28 12:00:00,158.23,158.65,158.17,158.55,52967.0,134.3897,134.7464,134.3388,134.6615,52967.0
2018-02-28 12:05:00,158.55,158.72,158.36,158.7,25699.0,134.6615,134.8059,134.5001,134.7889,25699.0
2018-02-28 12:10:00,158.65,158.93,158.64,158.75,26255.0,134.7464,134.9843,134.738,134.8314,26255.0
2018-02-28 12:15:00,158.78,158.86,158.46,158.47,23785.0,134.8569,134.9248,134.5851,134.5936,23785.0
2018-02-28 12:20:00,158.5,158.51,158.25,158.44,41091.0,134.619,134.6275,134.4067,134.5681,41091.0
2018-02-28 12:25:00,158.44,158.55,158.3,158.4,47124.0,134.5681,134.6615,134.4492,134.5341,47124.0
2018-02-28 12:30:00,158.34,158.37,158.21,158.24,38180.0,134.4832,134.5086,134.3727,134.3982,38180.0
2018-02-28 12:35:00,158.25,158.78,158.11,158.67,34720.0,134.4067,134.8569,134.2878,134.7634,34720.0
2018-02-28 12:40:00,158.66,158.78,158.52,158.73,32494.0,134.7549,134.8569,134.636,134.8144,32494.0
2018-02-28 12:45:00,158.71,159.04,158.61,158.8,62915.0,134.7974,135.0777,134.7125,134.8738,62915.0
2018-02-28 12:50:00,158.79,158.82,158.62,158.75,33993.0,134.8654,134.8908,134.721,134.8314,33993.0
2018-02-28 12:55:00,158.75,158.82,158.67,158.71,18584.0,134.8314,134.8908,134.7634,134.7974,18584.0
2018-02-28 13:00:00,158.69,158.76,158.42,158.45,23029.0,134.7804,134.8399,134.5511,134.5766,23029.0
2018-02-28 13:05:00,158.45,158.55,158.33,158.43,15213.0,134.5766,134.6615,134.4747,134.5596,15213.0
2018-02-28 13:10:00,158.43,158.67,158.43,158.49,20087.0,134.5596,134.7634,134.5596,134.6106,20087.0
2018-02-28 13:15:00,158.49,158.56,158.42,158.56,14058.0,134.6106,134.67,134.5511,134.67,14058.0
2018-02-28 13:20:00,158.51,158.92,158.46,158.91,12916.0,134.6275,134.9758,134.5851,134.9673,12916.0
2018-02-28 13:25:00,158.93,158.99,158.69,158.79,16317.0,134.9843,135.0352,134.7804,134.8654,16317.0
2018-02-28 13:30:00,158.79,159.0,158.69,158.96,26895.0,134.8654,135.0437,134.7804,135.0097,26895.0
2018-02-28 13:35:00,158.96,159.11,158.94,158.96,12433.0,135.0097,135.1371,134.9928,135.0097,12433.0
2018-02-28 13:40:00,159.0,159.03,158.75,158.89,25191.0,135.0437,135.0692,134.8314,134.9503,25191.0
2018-02-28 13:45:00,158.87,159.0,158.47,158.51,24517.0,134.9333,135.0437,134.5936,134.6275,24517.0
2018-02-28 13:50:00,158.47,158.52,158.26,158.41,47537.0,134.5936,134.636,134.4152,134.5426,47537.0
2018-02-28 13:55:00,158.44,158.71,158.42,158.64,46003.0,134.5681,134.7974,134.5511,134.738,46003.0
2018-02-28 14:00:00,158.64,159.1,158.59,158.89,45066.0,134.738,135.1286,134.6955,134.9503,45066.0
2018-02-28 14:05:00,158.89,158.97,158.73,158.79,33368.0,134.9503,135.0182,134.8144,134.8654,33368.0
2018-02-28 14:10:00,158.8,158.91,158.57,158.6,43547.0,134.8738,134.9673,134.6785,134.704,43547.0
2018-02-28 14:15:00,158.59,158.83,158.59,158.78,42838.0,134.6955,134.8993,134.6955,134.8569,42838.0
2018-02-28 14:20:00,158.81,158.84,158.63,158.69,47637.0,134.8823,134.9078,134.7295,134.7804,47637.0
2018-02-28 14:25:00,158.71,158.88,158.57,158.63,68479.0,134.7974,134.9418,134.6785,134.7295,68479.0
2018-02-28 14:30:00,158.64,158.69,157.96,157.98,68194.0,134.738,134.7804,134.1604,134.1774,68194.0
2018-02-28 14:35:00,158.01,158.33,157.97,157.99,36298.0,134.2029,134.4747,134.1689,134.1859,36298.0
2018-02-28 14:40:00,157.98,158.01,157.71,157.79,58688.0,134.1774,134.2029,133.9481,134.016,58688.0
2018-02-28 14:45:00,157.74,157.85,157.53,157.67,74737.0,133.9736,134.067,133.7952,133.9141,74737.0
2018-02-28 14:50:00,157.67,157.67,157.12,157.21,53339.0,133.9141,133.9141,133.447,133.5234,53339.0
2018-02-28 14:55:00,157.19,157.31,157.03,157.17,55418.0,133.5064,133.6083,133.3705,133.4894,55418.0
2018-02-28 15:00:00,157.17,157.22,156.66,156.81,70551.0,133.4894,133.5319,133.0563,133.1837,70551.0
2018-02-28 15:05:00,156.8,156.99,156.6,156.99,79645.0,133.1752,133.3366,133.0053,133.3366,79645.0
2018-02-28 15:10:00,156.99,157.02,156.62,156.85,120233.0,133.3366,133.362,133.0223,133.2177,120233.0
2018-02-28 15:15:00,156.84,156.92,156.41,156.53,66021.0,133.2092,133.2771,132.8439,132.9459,66021.0
2018-02-28 15:20:00,156.53,156.53,155.95,156.07,98683.0,132.9459,132.9459,132.4533,132.5552,98683.0
2018-02-28 15:25:00,156.03,156.06,155.88,155.9,174079.0,132.5212,132.5467,132.3938,132.4108,174079.0
2018-02-28 15:30:00,155.92,155.93,155.65,155.71,92326.0,132.4278,132.4363,132.1985,132.2494,92326.0
2018-02-28 15:35:00,155.69,156.1,155.63,156.09,113383.0,132.2324,132.5807,132.1815,132.5722,113383.0
2018-02-28 15:40:00,156.09,156.09,155.55,155.55,104987.0,132.5722,132.5722,132.1135,132.1135,104987.0
2018-02-28 15:45:00,155.55,155.55,154.65,154.81,262278.0,132.1135,132.1135,131.3491,131.485,262278.0
2018-02-28 15:50:00,154.8,154.86,154.17,154.2,230750.0,131.4765,131.5275,130.9414,130.9669,230750.0
2018-02-28 15:55:00,154.17,154.91,154.17,154.61,547762.0,130.9414,131.5699,130.9414,131.3151,547762.0
2018-03-01 09:30:00,153.67,154.47,152.01,152.11,403834.0,130.5168,131.1962,129.1069,129.1918,403834.0
2018-03-01 09:35:00,152.36,152.73,151.34,151.4,278729.0,129.4042,129.7184,128.5378,128.5888,278729.0
2018-03-01 09:40:00,151.35,152.61,151.32,152.15,127695.0,128.5463,129.6165,128.5208,129.2258,127695.0
2018-03-01 09:45:00,152.3,152.83,151.83,152.25,125073.0,129.3532,129.8033,128.954,129.3107,125073.0
2018-03-01 09:50:00,152.25,152.28,151.35,151.38,135042.0,129.3107,129.3362,128.5463,128.5718,135042.0
2018-03-01 09:55:00,151.37,151.97,151.05,151.72,169439.0,128.5633,129.0729,128.2915,128.8606,169439.0
2018-03-01 10:00:00,151.71,153.35,151.41,153.16,145459.0,128.8521,130.245,128.5973,130.0836,145459.0
2018-03-01 10:05:00,153.2,153.76,152.93,153.0,139858.0,130.1176,130.5932,129.8883,129.9477,139858.0
2018-03-01 10:10:00,153.0,153.66,152.76,153.37,128373.0,129.9477,130.5083,129.7439,130.262,128373.0
2018-03-01 10:15:00,153.37,154.4,153.36,154.13,89161.0,130.262,131.1368,130.2535,130.9075,89161.0
2018-03-01 10:20:00,154.14,154.35,153.67,154.35,94681.0,130.916,131.0943,130.5168,131.0943,94681.0
2018-03-01 10:25:00,154.4,154.86,153.91,154.86,139351.0,131.1368,131.5275,130.7206,131.5275,139351.0
2018-03-01 10:30:00,154.81,155.83,154.62,155.69,114689.0,131.485,132.3513,131.3236,132.2324,114689.0
2018-03-01 10:35:00,155.72,156.19,155.38,155.86,136019.0,132.2579,132.6571,131.9691,132.3768,136019.0
2018-03-01 10:40:00,155.88,156.07,154.78,154.8,99661.0,132.3938,132.5552,131.4595,131.4765,99661.0
2018-03-01 10:45:00,154.8,155.24,154.7,155.06,79743.0,131.4765,131.8502,131.3916,131.6973,79743.0
2018-03-01 10:50:00,155.02,155.13,154.66,154.91,54773.0,131.6634,131.7568,131.3576,131.5699,54773.0
2018-03-01 10:55:00,154.94,154.96,153.93,154.16,42495.0,131.5954,131.6124,130.7376,130.9329,42495.0
2018-03-01 11:00:00,154.14,154.37,153.43,153.8,75876.0,130.916,131.1113,130.3129,130.6272,75876.0
2018-03-01 11:05:00,153.78,154.25,153.59,154.12,80097.0,130.6102,131.0094,130.4488,130.899,80097.0
2018-03-01 11:10:00,154.17,154.19,153.44,153.74,42989.0,130.9414,130.9584,130.3214,130.5762,42989.0
2018-03-01 11:15:00,153.77,154.17,153.62,154.06,44264.0,130.6017,130.9414,130.4743,130.848,44264.0
2018-03-01 11:20:00,154.03,154.36,153.87,154.13,38774.0,130.8225,131.1028,130.6866,130.9075,38774.0
2018-03-01 11:25:00,154.14,154.26,153.09,153.37,44994.0,130.916,131.0179,130.0242,130.262,44994.0
2018-03-01 11:30:00,153.31,153.69,153.15,153.63,58119.0,130.211,130.5338,130.0751,130.4828,58119.0
2018-03-01 11:35:00,153.58,153.92,153.52,153.72,34448.0,130.4403,130.7291,130.3894,130.5592,34448.0
2018-03-01 11:40:00,153.79,154.37,153.76,154.33,45596.0,130.6187,131.1113,130.5932,131.0773,45596.0
2018-03-01 11:45:00,154.38,154.62,154.15,154.22,47181.0,131.1198,131.3236,130.9245,130.9839,47181.0
2018-03-01 11:50:00,154.22,154.82,154.04,154.72,36984.0,130.9839,131.4935,130.831,131.4086,36984.0
2018-03-01 11:55:00,154.71,154.79,154.34,154.37,30019.0,131.4001,131.468,131.0858,131.1113,30019.0
2018-03-01 12:00:00,154.4,154.43,153.85,154.03,45242.0,131.1368,131.1623,130.6697,130.8225,45242.0
2018-03-01 12:05:00,154.09,154.39,154.03,154.31,24685.0,130.8735,131.1283,130.8225,131.0603,24685.0
2018-03-01 12:10:00,154.31,154.79,154.26,154.62,28450.0,131.0603,131.468,131.0179,131.3236,28450.0
2018-03-01 12:15:00,154.6,154.89,154.34,154.67,42490.0,131.3067,131.553,131.0858,131.3661,42490.0
2018-03-01 12:20:00,154.63,154.63,154.22,154.28,31798.0,131.3321,131.3321,130.9839,131.0349,31798.0
2018-03-01 12:25:00,154.28,154.3,153.0,153.48,126734.0,131.0349,131.0519,129.9477,130.3554,126734.0
2018-03-01 12:30:00,153.5,153.54,152.56,153.0,156928.0,130.3724,130.4064,129.574,129.9477,156928.0
2018-03-01 12:35:00,153.08,153.43,152.67,153.24,64355.0,130.0157,130.3129,129.6674,130.1516,64355.0
2018-03-01 12:40:00,153.25,153.71,152.86,153.44,61449.0,130.1601,130.5508,129.8288,130.3214,61449.0
2018-03-01 12:45:00,153.36,153.58,153.13,153.56,37035.0,130.2535,130.4403,130.0581,130.4234,37035.0
2018-03-01 12:50:00,153.6,153.65,152.9,153.05,46195.0,130.4573,130.4998,129.8628,129.9902,46195.0
2018-03-01 12:55:00,153.1,153.21,152.68,152.9,43081.0,130.0327,130.1261,129.6759,129.8628,43081.0
2018-03-01 13:00:00,152.87,152.88,151.71,151.81,97371.0,129.8373,129.8458,128.8521,128.937,97371.0
2018-03-01 13:05:00,151.82,151.83,150.9,151.0,168088.0,128.9455,128.954,128.1641,128.2491,168088.0
2018-03-01 13:10:00,150.99,151.27,150.75,151.1,127103.0,128.2406,128.4784,128.0367,128.334,127103.0
2018-03-01 13:15:00,151.12,151.33,151.07,151.19,74058.0,128.351,128.5293,128.3085,128.4104,74058.0
2018-03-01 13:20:00,151.2,151.23,150.82,151.17,108128.0,128.4189,128.4444,128.0962,128.3934,108128.0
2018-03-01 13:25:00,151.16,152.0,151.16,151.74,92131.0,128.385,129.0984,128.385,128.8776,92131.0
2018-03-01 13:30:00,151.75,151.77,151.27,151.29,57055.0,128.8861,128.903,128.4784,128.4954,57055.0
2018-03-01 13:35:00,151.3,151.61,151.16,151.42,48492.0,128.5039,128.7672,128.385,128.6058,48492.0
2018-03-01 13:40:00,151.44,151.44,150.75,150.87,46178.0,128.6228,128.6228,128.0367,128.1386,46178.0
2018-03-01 13:45:00,150.87,150.93,150.22,150.58,108889.0,128.1386,128.1896,127.5866,127.8923,108889.0
2018-03-01 13:50:00,150.61,150.69,150.39,150.48,50210.0,127.9178,127.9858,127.731,127.8074,50210.0
2018-03-01 13:55:00,150.49,150.66,150.28,150.41,79236.0,127.8159,127.9603,127.6375,127.748,79236.0
2018-03-01 14:00:00,150.34,150.51,149.26,149.98,180857.0,127.6885,127.8329,126.7712,127.3827,180857.0
2018-03-01 14:05:00,149.95,150.04,149.48,149.73,82457.0,127.3573,127.4337,126.9581,127.1704,82457.0
2018-03-01 14:10:00,149.72,149.78,148.84,149.12,106041.0,127.1619,127.2129,126.4145,126.6523,106041.0
2018-03-01 14:15:00,149.07,149.52,148.51,149.46,189629.0,126.6099,126.9921,126.1342,126.9411,189629.0
2018-03-01 14:20:00,149.5,149.56,148.53,148.69,140862.0,126.9751,127.026,126.1512,126.2871,140862.0
2018-03-01 14:25:00,148.69,149.72,148.53,149.53,134312.0,126.2871,127.1619,126.1512,127.0005,134312.0
2018-03-01 14:30:00,149.5,149.58,148.51,148.91,192720.0,126.9751,127.043,126.1342,126.474,192720.0
2018-03-01 14:35:00,148.92,149.09,148.52,148.89,77198.0,126.4825,126.6268,126.1427,126.457,77198.0
2018-03-01 14:40:00,148.89,149.78,148.89,149.5,94584.0,126.457,127.2129,126.457,126.9751,94584.0
2018-03-01 14:45:00,149.47,149.62,149.16,149.3,78007.0,126.9496,127.077,126.6863,126.8052,78007.0
2018-03-01 14:50:00,149.3,149.77,149.19,149.47,62098.0,126.8052,127.2044,126.7118,126.9496,62098.0
2018-03-01 14:55:00,149.47,150.0,149.42,149.87,58517.0,126.9496,127.3997,126.9071,127.2893,58517.0
2018-03-01 15:00:00,149.8,150.12,149.35,149.4,92105.0,127.2299,127.5017,126.8477,126.8901,92105.0
2018-03-01 15:05:00,149.39,150.33,149.3,150.19,88999.0,126.8816,127.68,126.8052,127.5611,88999.0
2018-03-01 15:10:00,150.18,151.03,150.05,150.88,127774.0,127.5526,128.2745,127.4422,128.1471,127774.0
2018-03-01 15:15:00,150.88,151.3,150.55,151.3,112237.0,128.1471,128.5039,127.8669,128.5039,112237.0
2018-03-01 15:20:00,151.33,151.4,150.8,150.89,92361.0,128.5293,128.5888,128.0792,128.1556,92361.0
2018-03-01 15:25:00,150.81,151.27,150.77,150.98,63367.0,128.0877,128.4784,128.0537,128.2321,63367.0
2018-03-01 15:30:00,150.98,151.26,150.34,150.57,93882.0,128.2321,128.4699,127.6885,127.8838,93882.0
2018-03-01 15:35:00,150.55,150.59,149.86,149.95,92256.0,127.8669,127.9008,127.2808,127.3573,92256.0
2018-03-01 15:40:00,149.91,150.22,149.6,149.87,123554.0,127.3233,127.5866,127.06,127.2893,123554.0
2018-03-01 15:45:00,149.88,150.6,149.79,150.46,113143.0,127.2978,127.9093,127.2214,127.7904,113143.0
2018-03-01 15:50:00,150.49,150.7,150.19,150.29,155505.0,127.8159,127.9943,127.5611,127.646,155505.0
2018-03-01 15:55:00,150.29,150.55,149.95,150.18,266121.0,127.646,127.8669,127.3573,127.5526,266121.0
2018-03-02 09:30:00,149.13,149.88,147.56,147.82,345632.0,126.6608,127.2978,125.3274,125.5482,345632.0
2018-03-02 09:35:00,147.89,148.42,146.77,146.84,160972.0,125.6076,126.0578,124.6564,124.7158,160972.0
2018-03-02 09:40:00,146.82,148.4,146.75,147.57,110926.0,124.6989,126.0408,124.6394,125.3359,110926.0
2018-03-02 09:45:00,147.38,147.82,147.24,147.39,131477.0,125.1745,125.5482,125.0556,125.183,131477.0
2018-03-02 09:50:00,147.33,148.24,147.29,147.67,108656.0,125.132,125.9049,125.098,125.4208,108656.0
2018-03-02 09:55:00,147.73,147.99,147.25,147.67,102366.0,125.4717,125.6926,125.0641,125.4208,102366.0
2018-03-02 10:00:00,147.66,147.97,147.47,147.78,163080.0,125.4123,125.6756,125.2509,125.5142,163080.0
2018-03-02 10:05:00,147.75,147.82,147.27,147.78,80503.0,125.4887,125.5482,125.0811,125.5142,80503.0
2018-03-02 10:10:00,147.78,147.78,147.34,147.59,96247.0,125.5142,125.5142,125.1405,125.3528,96247.0
2018-03-02 10:15:00,147.61,147.66,147.22,147.28,54806.0,125.3698,125.4123,125.0386,125.0895,54806.0
2018-03-02 10:20:00,147.29,147.74,147.2,147.39,159072.0,125.098,125.4802,125.0216,125.183,159072.0
2018-03-02 10:25:00,147.37,147.57,147.15,147.19,121498.0,125.166,125.3359,124.9791,125.0131,121498.0
2018-03-02 10:30:00,147.23,147.88,147.07,147.8,99999.0,125.0471,125.5991,124.9112,125.5312,99999.0
2018-03-02 10:35:00,147.81,147.96,147.16,147.34,61284.0,125.5397,125.6671,124.9876,125.1405,61284.0
2018-03-02 10:40:00,147.34,147.74,147.34,147.7,90057.0,125.1405,125.4802,125.1405,125.4463,90057.0
2018-03-02 10:45:00,147.67,147.77,147.14,147.47,85974.0,125.4208,125.5057,124.9706,125.2509,85974.0
2018-03-02 10:50:00,147.47,147.51,146.88,146.93,84514.0,125.2509,125.2849,124.7498,124.7923,84514.0
2018-03-02 10:55:00,146.9,147.15,146.87,146.93,82328.0,124.7668,124.9791,124.7413,124.7923,82328.0
2018-03-02 11:00:00,146.9,147.0,146.61,146.62,64130.0,124.7668,124.8517,124.5205,124.529,64130.0
2018-03-02 11:05:00,146.6,146.78,146.42,146.63,74589.0,124.512,124.6649,124.3591,124.5375,74589.0
2018-03-02 11:10:00,146.68,146.8,146.36,146.61,108169.0,124.5799,124.6819,124.3082,124.5205,108169.0
2018-03-02 11:15:00,146.64,146.93,146.27,146.31,97018.0,124.546,124.7923,124.2317,124.2657,97018.0
2018-03-02 11:20:00,146.31,146.47,146.1,146.39,102457.0,124.2657,124.4016,124.0873,124.3336,102457.0
2018-03-02 11:25:00,146.39,146.75,146.39,146.54,118190.0,124.3336,124.6394,124.3336,124.461,118190.0
2018-03-02 11:30:00,146.55,146.83,145.95,146.36,155276.0,124.4695,124.7073,123.9599,124.3082,155276.0
2018-03-02 11:35:00,146.34,146.35,145.9,146.17,57486.0,124.2912,124.2997,123.9175,124.1468,57486.0
2018-03-02 11:40:00,146.18,146.69,146.11,146.54,74718.0,124.1553,124.5884,124.0958,124.461,74718.0
2018-03-02 11:45:00,146.56,147.41,146.47,147.41,68596.0,124.478,125.2,124.4016,125.2,68596.0
2018-03-02 11:50:00,147.41,147.99,147.3,147.3,137272.0,125.2,125.6926,125.1065,125.1065,137272.0
2018-03-02 11:55:00,147.29,147.51,147.1,147.46,75728.0,125.098,125.2849,124.9367,125.2424,75728.0
2018-03-02 12:00:00,147.48,147.88,147.1,147.1,111270.0,125.2594,125.5991,124.9367,124.9367,111270.0
2018-03-02 12:05:00,147.1,147.16,146.61,146.83,112459.0,124.9367,124.9876,124.5205,124.7073,112459.0
2018-03-02 12:10:00,146.81,146.92,146.59,146.86,50326.0,124.6904,124.7838,124.5035,124.7328,50326.0
2018-03-02 12:15:00,146.9,147.23,146.8,146.86,48614.0,124.7668,125.0471,124.6819,124.7328,48614.0
2018-03-02 12:20:00,146.87,147.14,146.67,147.08,51765.0,124.7413,124.9706,124.5715,124.9197,51765.0
2018-03-02 12:25:00,147.13,147.36,146.94,147.21,129455.0,124.9621,125.1575,124.8008,125.0301,129455.0
2018-03-02 12:30:00,147.17,147.25,146.91,147.06,77407.0,124.9961,125.0641,124.7753,124.9027,77407.0
2018-03-02 12:35:00,147.06,147.49,147.0,147.2,100338.0,124.9027,125.2679,124.8517,125.0216,100338.0
2018-03-02 12:40:00,147.15,147.62,147.08,147.48,72742.0,124.9791,125.3783,124.9197,125.2594,72742.0
2018-03-02 12:45:00,147.45,147.89,147.4,147.71,59613.0,125.2339,125.6076,125.1915,125.4548,59613.0
2018-03-02 12:50:00,147.74,147.98,147.63,147.9,79622.0,125.4802,125.6841,125.3868,125.6161,79622.0
2018-03-02 12:55:00,147.92,148.07,147.68,147.89,70567.0,125.6331,125.7605,125.4293,125.6076,70567.0
2018-03-02 13:00:00,147.86,147.92,147.41,147.46,62211.0,125.5822,125.6331,125.2,125.2424,62211.0
2018-03-02 13:05:00,147.47,147.5,146.87,147.14,92190.0,125.2509,125.2764,124.7413,124.9706,92190.0
2018-03-02 13:10:00,147.13,147.15,146.64,146.7,48856.0,124.9621,124.9791,124.546,124.5969,48856.0
2018-03-02 13:15:00,146.72,147.19,146.65,147.14,47469.0,124.6139,125.0131,124.5545,124.9706,47469.0
2018-03-02 13:20:00,147.13,147.45,147.08,147.15,61338.0,124.9621,125.2339,124.9197,124.9791,61338.0
2018-03-02 13:25:00,147.1,147.21,146.85,146.91,35639.0,124.9367,125.0301,124.7243,124.7753,35639.0
2018-03-02 13:30:00,146.89,147.15,146.64,146.67,46168.0,124.7583,124.9791,124.546,124.5715,46168.0
2018-03-02 13:35:00,146.66,146.66,146.34,146.47,48302.0,124.563,124.563,124.2912,124.4016,48302.0
2018-03-02 13:40:00,146.49,146.91,146.47,146.71,45478.0,124.4186,124.7753,124.4016,124.6054,45478.0
2018-03-02 13:45:00,146.71,147.29,146.71,147.27,77345.0,124.6054,125.098,124.6054,125.0811,77345.0
2018-03-02 13:50:00,147.26,147.33,146.99,147.0,64927.0,125.0726,125.132,124.8432,124.8517,64927.0
2018-03-02 13:55:00,146.99,147.11,146.72,147.06,72576.0,124.8432,124.9452,124.6139,124.9027,72576.0
2018-03-02 14:00:00,147.08,147.78,147.08,147.66,85947.0,124.9197,125.5142,124.9197,125.4123,85947.0
2018-03-02 14:05:00,147.66,147.78,147.41,147.47,52742.0,125.4123,125.5142,125.2,125.2509,52742.0
2018-03-02 14:10:00,147.43,148.0,147.43,147.83,58185.0,125.2169,125.7011,125.2169,125.5567,58185.0
2018-03-02 14:15:00,147.84,147.94,147.53,147.59,112124.0,125.5652,125.6501,125.3019,125.3528,112124.0
2018-03-02 14:20:00,147.61,147.69,147.18,147.21,55448.0,125.3698,125.4378,125.0046,125.0301,55448.0
2018-03-02 14:25:00,147.28,147.47,146.97,147.02,49064.0,125.0895,125.2509,124.8263,124.8687,49064.0
2018-03-02 14:30:00,147.02,147.19,146.62,146.65,43730.0,124.8687,125.0131,124.529,124.5545,43730.0
2018-03-02 14:35:00,146.64,147.14,146.57,147.12,83678.0,124.546,124.9706,124.4865,124.9537,83678.0
2018-03-02 14:40:00,147.15,147.31,146.99,147.11,42106.0,124.9791,125.115,124.8432,124.9452,42106.0
2018-03-02 14:45:00,147.12,147.22,146.89,147.16,48687.0,124.9537,125.0386,124.7583,124.9876,48687.0
2018-03-02 14:50:00,147.16,147.25,146.95,147.02,46201.0,124.9876,125.0641,124.8093,124.8687,46201.0
2018-03-02 14:55:00,147.03,147.03,146.0,146.29,234853.0,124.8772,124.8772,124.0024,124.2487,234853.0
2018-03-02 15:00:00,146.28,146.59,146.14,146.23,91794.0,124.2402,124.5035,124.1213,124.1978,91794.0
2018-03-02 15:05:00,146.24,146.3,145.94,146.18,100925.0,124.2062,124.2572,123.9514,124.1553,100925.0
2018-03-02 15:10:00,146.2,146.31,146.01,146.11,62797.0,124.1723,124.2657,124.0109,124.0958,62797.0
2018-03-02 15:15:00,146.09,146.39,146.0,146.33,63157.0,124.0788,124.3336,124.0024,124.2827,63157.0
2018-03-02 15:20:00,146.34,146.49,146.23,146.3,90756.0,124.2912,124.4186,124.1978,124.2572,90756.0
2018-03-02 15:25:00,146.3,146.41,145.86,146.05,152284.0,124.2572,124.3506,123.8835,124.0449,152284.0
2018-03-02 15:30:00,146.05,146.59,146.04,146.49,96172.0,124.0449,124.5035,124.0364,124.4186,96172.0
2018-03-02 15:35:00,146.47,146.72,146.26,146.65,106904.0,124.4016,124.6139,124.2232,124.5545,106904.0
2018-03-02 15:40:00,146.65,146.84,146.45,146.82,159420.0,124.5545,124.7158,124.3846,124.6989,159420.0
2018-03-02 15:45:00,146.81,146.82,146.43,146.63,128388.0,124.6904,124.6989,124.3676,124.5375,128388.0
2018-03-02 15:50:00,146.68,146.85,146.47,146.5,216489.0,124.5799,124.7243,124.4016,124.4271,216489.0
2018-03-02 15:55:00,146.51,146.56,146.28,146.36,339255.0,124.4356,124.478,124.2402,124.3082,339255.0
2018-03-05 09:30:00,145.15,145.62,144.01,145.39,327386.0,123.2805,123.6797,122.3122,123.4843,327386.0
2018-03-05 09:35:00,145.48,146.42,145.31,146.32,159027.0,123.5608,124.3591,123.4164,124.2742,159027.0
2018-03-05 09:40:00,146.34,146.48,145.9,145.97,56438.0,124.2912,124.4101,123.9175,123.9769,56438.0
2018-03-05 09:45:00,145.92,146.23,145.4,145.45,60009.0,123.9345,124.1978,123.4928,123.5353,60009.0
2018-03-05 09:50:00,145.47,145.64,145.22,145.5,163394.0,123.5523,123.6966,123.3399,123.5777,163394.0
2018-03-05 09:55:00,145.5,145.95,145.44,145.6,75976.0,123.5777,123.9599,123.5268,123.6627,75976.0
2018-03-05 10:00:00,145.6,145.68,144.76,145.45,119152.0,123.6627,123.7306,122.9492,123.5353,119152.0
2018-03-05 10:05:00,145.45,145.6,145.05,145.08,69611.0,123.5353,123.6627,123.1955,123.221,69611.0
2018-03-05 10:10:00,145.05,145.68,145.05,145.56,72421.0,123.1955,123.7306,123.1955,123.6287,72421.0
2018-03-05 10:15:00,145.64,146.12,145.64,145.77,117412.0,123.6966,124.1043,123.6966,123.8071,117412.0
2018-03-05 10:20:00,145.75,146.21,145.64,146.13,106667.0,123.7901,124.1808,123.6966,124.1128,106667.0
2018-03-05 10:25:00,146.17,146.39,145.98,146.35,115295.0,124.1468,124.3336,123.9854,124.2997,115295.0
2018-03-05 10:30:00,146.34,146.4,145.98,146.04,64738.0,124.2912,124.3421,123.9854,124.0364,64738.0
2018-03-05 10:35:00,146.03,147.24,146.03,147.12,109772.0,124.0279,125.0556,124.0279,124.9537,109772.0
2018-03-05 10:40:00,147.15,147.32,146.88,147.11,46440.0,124.9791,125.1235,124.7498,124.9452,46440.0
2018-03-05 10:45:00,147.12,147.33,147.09,147.31,52093.0,124.9537,125.132,124.9282,125.115,52093.0
2018-03-05 10:50:00,147.31,147.46,146.92,147.08,43354.0,125.115,125.2424,124.7838,124.9197,43354.0
2018-03-05 10:55:00,147.08,147.75,146.98,147.7,64878.0,124.9197,125.4887,124.8347,125.4463,64878.0
2018-03-05 11:00:00,147.72,148.6,147.56,148.21,223060.0,125.4633,126.2107,125.3274,125.8794,223060.0
2018-03-05 11:05:00,148.16,148.73,148.02,148.58,147785.0,125.837,126.3211,125.7181,126.1937,147785.0
2018-03-05 11:10:00,148.56,148.58,148.12,148.12,75845.0,126.1767,126.1937,125.803,125.803,75845.0
2018-03-05 11:15:00,148.11,148.78,148.06,148.78,53835.0,125.7945,126.3635,125.752,126.3635,53835.0
2018-03-05 11:20:00,148.78,149.19,148.64,148.82,74253.0,126.3635,126.7118,126.2446,126.3975,74253.0
2018-03-05 11:25:00,148.77,148.95,148.58,148.65,94570.0,126.3551,126.5079,126.1937,126.2531,94570.0
2018-03-05 11:30:00,148.67,149.07,148.62,148.96,58575.0,126.2701,126.6099,126.2277,126.5164,58575.0
2018-03-05 11:35:00,148.97,149.71,148.81,149.63,81782.0,126.5249,127.1534,126.389,127.0855,81782.0
2018-03-05 11:40:00,149.65,149.99,149.45,149.93,70250.0,127.1025,127.3912,126.9326,127.3403,70250.0
2018-03-05 11:45:00,149.94,150.47,149.87,150.09,142772.0,127.3488,127.7989,127.2893,127.4762,142772.0
2018-03-05 11:50:00,150.1,150.15,149.8,149.94,63901.0,127.4847,127.5271,127.2299,127.3488,63901.0
2018-03-05 11:55:00,149.9,150.12,149.67,150.06,53265.0,127.3148,127.5017,127.1195,127.4507,53265.0
2018-03-05 12:00:00,150.05,150.86,150.04,150.86,121637.0,127.4422,128.1302,127.4337,128.1302,121637.0
2018-03-05 12:05:00,150.82,150.89,150.45,150.51,60846.0,128.0962,128.1556,127.7819,127.8329,60846.0
2018-03-05 12:10:00,150.53,150.54,150.07,150.19,58147.0,127.8499,127.8584,127.4592,127.5611,58147.0
2018-03-05 12:15:00,150.18,150.44,150.04,150.26,45677.0,127.5526,127.7734,127.4337,127.6206,45677.0
2018-03-05 12:20:00,150.25,150.34,150.0,150.17,64898.0,127.6121,127.6885,127.3997,127.5441,64898.0
2018-03-05 12:25:00,150.18,150.7,150.05,150.62,90136.0,127.5526,127.9943,127.4422,127.9263,90136.0
2018-03-05 12:30:00,150.62,150.89,150.48,150.86,56530.0,127.9263,128.1556,127.8074,128.1302,56530.0
2018-03-05 12:35:00,150.88,150.97,150.69,150.92,61756.0,128.1471,128.2236,127.9858,128.1811,61756.0
2018-03-05 12:40:00,150.92,150.97,150.72,150.92,60013.0,128.1811,128.2236,128.0112,128.1811,60013.0
2018-03-05 12:45:00,150.91,151.51,150.89,151.4,115127.0,128.1726,128.6822,128.1556,128.5888,115127.0
2018-03-05 12:50:00,151.44,151.49,150.79,150.85,61295.0,128.6228,128.6652,128.0707,128.1217,61295.0
2018-03-05 12:55:00,150.87,150.95,150.7,150.8,38817.0,128.1386,128.2066,127.9943,128.0792,38817.0
2018-03-05 13:00:00,150.82,151.16,150.81,150.97,55377.0,128.0962,128.385,128.0877,128.2236,55377.0
2018-03-05 13:05:00,150.94,151.03,150.7,150.76,39478.0,128.1981,128.2745,127.9943,128.0452,39478.0
2018-03-05 13:10:00,150.79,151.19,150.74,151.03,35772.0,128.0707,128.4104,128.0282,128.2745,35772.0
2018-03-05 13:15:00,151.05,151.17,150.78,150.91,25456.0,128.2915,128.3934,128.0622,128.1726,25456.0
2018-03-05 13:20:00,150.89,151.22,150.82,151.22,32141.0,128.1556,128.4359,128.0962,128.4359,32141.0
2018-03-05 13:25:00,151.24,151.35,150.98,151.03,29770.0,128.4529,128.5463,128.2321,128.2745,29770.0
2018-03-05 13:30:00,151.01,151.13,150.7,150.75,44411.0,128.2576,128.3595,127.9943,128.0367,44411.0
2018-03-05 13:35:00,150.78,151.07,150.59,150.72,39568.0,128.0622,128.3085,127.9008,128.0112,39568.0
2018-03-05 13:40:00,150.71,151.01,150.6,150.8,34759.0,128.0028,128.2576,127.9093,128.0792,34759.0
2018-03-05 13:45:00,150.84,150.97,150.52,150.64,22790.0,128.1132,128.2236,127.8414,127.9433,22790.0
2018-03-05 13:50:00,150.66,150.93,150.55,150.88,39159.0,127.9603,128.1896,127.8669,128.1471,39159.0
2018-03-05 13:55:00,150.84,151.21,150.84,151.2,19685.0,128.1132,128.4274,128.1132,128.4189,19685.0
2018-03-05 14:00:00,151.2,151.51,151.18,151.39,53275.0,128.4189,128.6822,128.4019,128.5803,53275.0
2018-03-05 14:05:00,151.38,151.45,151.18,151.35,44283.0,128.5718,128.6313,128.4019,128.5463,44283.0
2018-03-05 14:10:00,151.36,151.41,150.83,150.9,47080.0,128.5548,128.5973,128.1047,128.1641,47080.0
2018-03-05 14:15:00,150.87,151.31,150.77,150.81,52042.0,128.1386,128.5124,128.0537,128.0877,52042.0
2018-03-05 14:20:00,150.8,150.91,150.58,150.59,42466.0,128.0792,128.1726,127.8923,127.9008,42466.0
2018-03-05 14:25:00,150.6,150.94,150.43,150.46,76589.0,127.9093,128.1981,127.7649,127.7904,76589.0
2018-03-05 14:30:00,150.44,151.02,150.44,151.02,62695.0,127.7734,128.266,127.7734,128.266,62695.0
2018-03-05 14:35:00,150.98,151.15,150.63,151.15,41505.0,128.2321,128.3765,127.9348,128.3765,41505.0
2018-03-05 14:40:00,151.12,151.48,151.05,151.44,39112.0,128.351,128.6567,128.2915,128.6228,39112.0
2018-03-05 14:45:00,151.49,151.55,151.19,151.29,45031.0,128.6652,128.7162,128.4104,128.4954,45031.0
2018-03-05 14:50:00,151.3,151.3,151.01,151.02,50890.0,128.5039,128.5039,128.2576,128.266,50890.0
2018-03-05 14:55:00,151.04,151.36,151.03,151.31,78113.0,128.283,128.5548,128.2745,128.5124,78113.0
2018-03-05 15:00:00,151.28,151.66,151.27,151.66,94469.0,128.4869,128.8096,128.4784,128.8096,94469.0
2018-03-05 15:05:00,151.66,151.86,151.48,151.56,170722.0,128.8096,128.9795,128.6567,128.7247,170722.0
2018-03-05 15:10:00,151.55,151.57,151.09,151.09,77946.0,128.7162,128.7332,128.3255,128.3255,77946.0
2018-03-05 15:15:00,151.13,151.31,151.02,151.3,68064.0,128.3595,128.5124,128.266,128.5039,68064.0
2018-03-05 15:20:00,151.31,151.45,151.22,151.43,63637.0,128.5124,128.6313,128.4359,128.6143,63637.0
2018-03-05 15:25:00,151.4,151.41,150.95,151.2,67630.0,128.5888,128.5973,128.2066,128.4189,67630.0
2018-03-05 15:30:00,151.16,151.4,150.93,151.28,78146.0,128.385,128.5888,128.1896,128.4869,78146.0
2018-03-05 15:35:00,151.26,151.3,151.11,151.22,76990.0,128.4699,128.5039,128.3425,128.4359,76990.0
2018-03-05 15:40:00,151.23,151.48,151.16,151.46,105347.0,128.4444,128.6567,128.385,128.6398,105347.0
2018-03-05 15:45:00,151.48,151.59,151.3,151.3,146224.0,128.6567,128.7502,128.5039,128.5039,146224.0
2018-03-05 15:50:00,151.29,151.52,151.22,151.47,169536.0,128.4954,128.6907,128.4359,128.6482,169536.0
2018-03-05 15:55:00,151.47,151.55,151.07,151.13,290761.0,128.6482,128.7162,128.3085,128.3595,290761.0
2018-03-06 09:30:00,152.64,153.47,152.28,152.93,291785.0,129.642,130.3469,129.3362,129.8883,291785.0
2018-03-06 09:35:00,152.9,153.0,152.02,152.05,144032.0,129.8628,129.9477,129.1154,129.1409,144032.0
2018-03-06 09:40:00,152.03,152.63,151.79,152.1,105833.0,129.1239,129.6335,128.92,129.1833,105833.0
2018-03-06 09:45:00,152.07,152.74,151.85,152.74,78740.0,129.1578,129.7269,128.971,129.7269,78740.0
2018-03-06 09:50:00,152.64,153.43,152.56,153.34,87359.0,129.642,130.3129,129.574,130.2365,87359.0
2018-03-06 09:55:00,153.3,153.42,152.75,153.03,103432.0,130.2025,130.3044,129.7354,129.9732,103432.0
2018-03-06 10:00:00,153.0,153.16,152.42,152.66,91663.0,129.9477,130.0836,129.4551,129.659,91663.0
2018-03-06 10:05:00,152.62,152.96,152.33,152.39,55781.0,129.625,129.9138,129.3787,129.4296,55781.0
2018-03-06 10:10:00,152.39,152.91,152.22,152.87,42766.0,129.4296,129.8713,129.2852,129.8373,42766.0
2018-03-06 10:15:00,152.87,153.2,152.85,152.96,67190.0,129.8373,130.1176,129.8203,129.9138,67190.0
2018-03-06 10:20:00,152.98,153.59,152.85,153.51,78680.0,129.9307,130.4488,129.8203,130.3809,78680.0
2018-03-06 10:25:00,153.51,153.69,153.22,153.56,93817.0,130.3809,130.5338,130.1346,130.4234,93817.0
2018-03-06 10:30:00,153.49,153.75,153.43,153.52,68886.0,130.3639,130.5847,130.3129,130.3894,68886.0
2018-03-06 10:35:00,153.5,153.89,153.29,153.85,82627.0,130.3724,130.7036,130.194,130.6697,82627.0
2018-03-06 10:40:00,153.81,154.0,153.5,154.0,83513.0,130.6357,130.7971,130.3724,130.7971,83513.0
2018-03-06 10:45:00,154.0,154.0,153.22,153.22,94597.0,130.7971,130.7971,130.1346,130.1346,94597.0
2018-03-06 10:50:00,153.23,153.48,152.97,153.03,97212.0,130.1431,130.3554,129.9222,129.9732,97212.0
2018-03-06 10:55:00,153.05,153.26,152.67,152.81,77151.0,129.9902,130.1686,129.6674,129.7864,77151.0
2018-03-06 11:00:00,152.81,153.06,152.7,152.79,44970.0,129.7864,129.9987,129.6929,129.7694,44970.0
2018-03-06 11:05:00,152.79,152.99,152.54,152.74,57292.0,129.7694,129.9392,129.557,129.7269,57292.0
2018-03-06 11:10:00,152.7,152.9,152.52,152.8,37873.0,129.6929,129.8628,129.54,129.7779,37873.0
2018-03-06 11:15:00,152.84,152.88,152.5,152.58,44842.0,129.8118,129.8458,129.5231,129.591,44842.0
2018-03-06 11:20:00,152.6,152.6,151.87,152.08,46293.0,129.608,129.608,128.988,129.1663,46293.0
2018-03-06 11:25:00,151.99,152.04,151.75,151.95,42562.0,129.0899,129.1324,128.8861,129.0559,42562.0
2018-03-06 11:30:00,151.99,152.15,151.67,152.03,45607.0,129.0899,129.2258,128.8181,129.1239,45607.0
2018-03-06 11:35:00,152.03,152.25,151.92,151.93,42996.0,129.1239,129.3107,129.0304,129.0389,42996.0
2018-03-06 11:40:00,151.92,152.29,151.8,152.13,34056.0,129.0304,129.3447,128.9285,129.2088,34056.0
2018-03-06 11:45:00,152.14,152.6,152.1,152.59,58760.0,129.2173,129.608,129.1833,129.5995,58760.0
2018-03-06 11:50:00,152.62,152.62,152.19,152.36,43384.0,129.625,129.625,129.2598,129.4042,43384.0
2018-03-06 11:55:00,152.37,152.73,152.29,152.63,56668.0,129.4126,129.7184,129.3447,129.6335,56668.0
2018-03-06 12:00:00,152.63,152.63,152.27,152.45,27173.0,129.6335,129.6335,129.3277,129.4806,27173.0
2018-03-06 12:05:00,152.44,152.55,152.26,152.45,19468.0,129.4721,129.5655,129.3192,129.4806,19468.0
2018-03-06 12:10:00,152.47,152.91,152.41,152.84,18439.0,129.4976,129.8713,129.4466,129.8118,18439.0
2018-03-06 12:15:00,152.87,153.1,152.72,152.94,37891.0,129.8373,130.0327,129.7099,129.8968,37891.0
2018-03-06 12:20:00,153.02,153.05,152.35,152.43,26074.0,129.9647,129.9902,129.3957,129.4636,26074.0
2018-03-06 12:25:00,152.41,152.67,152.27,152.28,16994.0,129.4466,129.6674,129.3277,129.3362,16994.0
2018-03-06 12:30:00,152.31,152.45,152.25,152.34,21884.0,129.3617,129.4806,129.3107,129.3872,21884.0
2018-03-06 12:35:00,152.4,152.61,152.37,152.58,16090.0,129.4381,129.6165,129.4126,129.591,16090.0
2018-03-06 12:40:00,152.59,152.88,152.47,152.88,18429.0,129.5995,129.8458,129.4976,129.8458,18429.0
2018-03-06 12:45:00,152.88,153.19,152.77,153.17,27149.0,129.8458,130.1091,129.7524,130.0921,27149.0
2018-03-06 12:50:00,153.17,153.42,153.17,153.31,27268.0,130.0921,130.3044,130.0921,130.211,27268.0
2018-03-06 12:55:00,153.34,154.17,153.3,154.14,76588.0,130.2365,130.9414,130.2025,130.916,76588.0
2018-03-06 13:00:00,154.16,154.78,154.12,154.42,114695.0,130.9329,131.4595,130.899,131.1538,114695.0
2018-03-06 13:05:00,154.42,154.84,154.2,154.5,81698.0,131.1538,131.5105,130.9669,131.2217,81698.0
2018-03-06 13:10:00,154.51,154.69,154.41,154.58,30340.0,131.2302,131.3831,131.1453,131.2897,30340.0
2018-03-06 13:15:00,154.56,154.98,154.5,154.63,53422.0,131.2727,131.6294,131.2217,131.3321,53422.0
2018-03-06 13:20:00,154.69,154.92,154.54,154.79,29439.0,131.3831,131.5784,131.2557,131.468,29439.0
2018-03-06 13:25:00,154.77,154.89,154.63,154.7,29530.0,131.451,131.553,131.3321,131.3916,29530.0
2018-03-06 13:30:00,154.71,154.83,154.53,154.54,35275.0,131.4001,131.502,131.2472,131.2557,35275.0
2018-03-06 13:35:00,154.54,154.65,154.32,154.42,36273.0,131.2557,131.3491,131.0688,131.1538,36273.0
2018-03-06 13:40:00,154.37,154.56,154.33,154.39,40528.0,131.1113,131.2727,131.0773,131.1283,40528.0
2018-03-06 13:45:00,154.44,154.49,153.93,153.94,45259.0,131.1708,131.2132,130.7376,130.7461,45259.0
2018-03-06 13:50:00,153.92,154.17,153.79,154.06,25746.0,130.7291,130.9414,130.6187,130.848,25746.0
2018-03-06 13:55:00,154.0,154.0,153.75,153.96,20597.0,130.7971,130.7971,130.5847,130.7631,20597.0
2018-03-06 14:00:00,153.96,154.1,153.75,153.83,31179.0,130.7631,130.882,130.5847,130.6527,31179.0
2018-03-06 14:05:00,153.78,153.79,153.53,153.73,56304.0,130.6102,130.6187,130.3979,130.5677,56304.0
2018-03-06 14:10:00,153.73,153.82,153.58,153.7,43076.0,130.5677,130.6442,130.4403,130.5423,43076.0
2018-03-06 14:15:00,153.67,153.67,153.41,153.6,15839.0,130.5168,130.5168,130.296,130.4573,15839.0
2018-03-06 14:20:00,153.6,153.82,153.53,153.61,20147.0,130.4573,130.6442,130.3979,130.4658,20147.0
2018-03-06 14:25:00,153.53,153.56,153.35,153.43,13596.0,130.3979,130.4234,130.245,130.3129,13596.0
2018-03-06 14:30:00,153.46,153.88,153.46,153.86,15821.0,130.3384,130.6951,130.3384,130.6782,15821.0
2018-03-06 14:35:00,153.87,154.02,153.82,153.98,21504.0,130.6866,130.814,130.6442,130.7801,21504.0
2018-03-06 14:40:00,153.99,154.12,153.9,154.0,28963.0,130.7886,130.899,130.7121,130.7971,28963.0
2018-03-06 14:45:00,153.98,154.0,153.81,153.96,37382.0,130.7801,130.7971,130.6357,130.7631,37382.0
2018-03-06 14:50:00,153.99,154.0,153.63,153.67,17859.0,130.7886,130.7971,130.4828,130.5168,17859.0
2018-03-06 14:55:00,153.66,153.74,153.62,153.73,16027.0,130.5083,130.5762,130.4743,130.5677,16027.0
2018-03-06 15:00:00,153.73,153.8,153.37,153.47,28759.0,130.5677,130.6272,130.262,130.3469,28759.0
2018-03-06 15:05:00,153.53,153.81,153.47,153.72,22280.0,130.3979,130.6357,130.3469,130.5592,22280.0
2018-03-06 15:10:00,153.69,153.73,153.36,153.36,20806.0,130.5338,130.5677,130.2535,130.2535,20806.0
2018-03-06 15:15:00,153.36,153.51,153.14,153.38,33070.0,130.2535,130.3809,130.0666,130.2705,33070.0
2018-03-06 15:20:00,153.38,153.72,153.34,153.54,31036.0,130.2705,130.5592,130.2365,130.4064,31036.0
2018-03-06 15:25:00,153.51,153.85,153.4,153.74,40064.0,130.3809,130.6697,130.2875,130.5762,40064.0
2018-03-06 15:30:00,153.7,153.93,153.67,153.85,39595.0,130.5423,130.7376,130.5168,130.6697,39595.0
2018-03-06 15:35:00,153.85,154.0,153.77,153.8,53318.0,130.6697,130.7971,130.6017,130.6272,53318.0
2018-03-06 15:40:00,153.81,153.93,153.73,153.76,59597.0,130.6357,130.7376,130.5677,130.5932,59597.0
2018-03-06 15:45:00,153.78,154.04,153.6,153.74,105872.0,130.6102,130.831,130.4573,130.5762,105872.0
2018-03-06 15:50:00,153.73,153.93,153.68,153.75,79870.0,130.5677,130.7376,130.5253,130.5847,79870.0
2018-03-06 15:55:00,153.74,153.79,153.45,153.77,154986.0,130.5762,130.6187,130.3299,130.6017,154986.0
2018-03-07 09:30:00,150.0,151.67,149.14,151.15,239041.0,127.3997,128.8181,126.6693,128.3765,239041.0
2018-03-07 09:35:00,151.12,151.61,151.01,151.48,88567.0,128.351,128.7672,128.2576,128.6567,88567.0
2018-03-07 09:40:00,151.39,151.76,151.25,151.46,129014.0,128.5803,128.8946,128.4614,128.6398,129014.0
2018-03-07 09:45:00,151.38,151.6,150.59,150.64,83213.0,128.5718,128.7587,127.9008,127.9433,83213.0
2018-03-07 09:50:00,150.64,150.78,150.12,150.18,107339.0,127.9433,128.0622,127.5017,127.5526,107339.0
2018-03-07 09:55:00,150.2,150.86,150.17,150.79,55008.0,127.5696,128.1302,127.5441,128.0707,55008.0
2018-03-07 10:00:00,150.74,151.19,150.68,151.08,47567.0,128.0282,128.4104,127.9773,128.317,47567.0
2018-03-07 10:05:00,151.12,151.12,150.22,150.34,57494.0,128.351,128.351,127.5866,127.6885,57494.0
2018-03-07 10:10:00,150.39,150.81,150.07,150.22,125764.0,127.731,128.0877,127.4592,127.5866,125764.0
2018-03-07 10:15:00,150.29,150.48,150.0,150.22,51188.0,127.646,127.8074,127.3997,127.5866,51188.0
2018-03-07 10:20:00,150.2,150.58,150.05,150.37,47454.0,127.5696,127.8923,127.4422,127.714,47454.0
2018-03-07 10:25:00,150.38,150.62,150.23,150.44,45385.0,127.7225,127.9263,127.5951,127.7734,45385.0
2018-03-07 10:30:00,150.47,151.01,150.29,150.88,72578.0,127.7989,128.2576,127.646,128.1471,72578.0
2018-03-07 10:35:00,150.99,151.3,150.89,151.13,34582.0,128.2406,128.5039,128.1556,128.3595,34582.0
2018-03-07 10:40:00,151.18,151.81,151.18,151.76,42201.0,128.4019,128.937,128.4019,128.8946,42201.0
2018-03-07 10:45:00,151.77,152.0,151.68,152.0,55237.0,128.903,129.0984,128.8266,129.0984,55237.0
2018-03-07 10:50:00,152.0,152.27,151.75,151.88,70561.0,129.0984,129.3277,128.8861,128.9965,70561.0
2018-03-07 10:55:00,151.91,151.91,151.39,151.62,42978.0,129.022,129.022,128.5803,128.7756,42978.0
2018-03-07 11:00:00,151.55,151.61,151.03,151.13,24491.0,128.7162,128.7672,128.2745,128.3595,24491.0
2018-03-07 11:05:00,151.13,151.15,150.8,150.93,41719.0,128.3595,128.3765,128.0792,128.1896,41719.0
2018-03-07 11:10:00,150.91,150.91,150.3,150.8,80367.0,128.1726,128.1726,127.6545,128.0792,80367.0
2018-03-07 11:15:00,150.77,151.02,150.53,150.74,46517.0,128.0537,128.266,127.8499,128.0282,46517.0
2018-03-07 11:20:00,150.73,150.73,150.23,150.29,45932.0,128.0197,128.0197,127.5951,127.646,45932.0
2018-03-07 11:25:00,150.35,150.44,150.19,150.38,35684.0,127.697,127.7734,127.5611,127.7225,35684.0
2018-03-07 11:30:00,150.36,150.62,150.34,150.54,35442.0,127.7055,127.9263,127.6885,127.8584,35442.0
2018-03-07 11:35:00,150.52,150.84,150.5,150.72,33750.0,127.8414,128.1132,127.8244,128.0112,33750.0
2018-03-07 11:40:00,150.7,150.84,150.58,150.7,22178.0,127.9943,128.1132,127.8923,127.9943,22178.0
2018-03-07 11:45:00,150.7,150.71,150.42,150.44,26752.0,127.9943,128.0028,127.7564,127.7734,26752.0
2018-03-07 11:50:00,150.5,150.55,150.17,150.18,39050.0,127.8244,127.8669,127.5441,127.5526,39050.0
2018-03-07 11:55:00,150.2,150.32,149.66,149.66,69883.0,127.5696,127.6715,127.111,127.111,69883.0
2018-03-07 12:00:00,149.73,150.01,149.5,149.58,53791.0,127.1704,127.4082,126.9751,127.043,53791.0
2018-03-07 12:05:00,149.62,149.88,149.57,149.69,35094.0,127.077,127.2978,127.0345,127.1364,35094.0
2018-03-07 12:10:00,149.73,149.76,149.34,149.65,52423.0,127.1704,127.1959,126.8392,127.1025,52423.0
2018-03-07 12:15:00,149.56,149.71,149.41,149.66,25167.0,127.026,127.1534,126.8986,127.111,25167.0
2018-03-07 12:20:00,149.67,149.67,149.3,149.42,51683.0,127.1195,127.1195,126.8052,126.9071,51683.0
2018-03-07 12:25:00,149.39,149.78,149.39,149.63,38393.0,126.8816,127.2129,126.8816,127.0855,38393.0
2018-03-07 12:30:00,149.57,149.73,149.5,149.62,23824.0,127.0345,127.1704,126.9751,127.077,23824.0
2018-03-07 12:35:00,149.66,149.85,149.49,149.75,26206.0,127.111,127.2723,126.9666,127.1874,26206.0
2018-03-07 12:40:00,149.7,149.95,149.47,149.91,30757.0,127.1449,127.3573,126.9496,127.3233,30757.0
2018-03-07 12:45:00,149.89,150.07,149.74,149.85,32345.0,127.3063,127.4592,127.1789,127.2723,32345.0
2018-03-07 12:50:00,149.83,149.88,149.61,149.64,30801.0,127.2553,127.2978,127.0685,127.094,30801.0
2018-03-07 12:55:00,149.63,149.76,149.57,149.62,46752.0,127.0855,127.1959,127.0345,127.077,46752.0
2018-03-07 13:00:00,149.6,149.6,149.15,149.18,60908.0,127.06,127.06,126.6778,126.7033,60908.0
2018-03-07 13:05:00,149.19,149.21,148.81,149.04,78962.0,126.7118,126.7288,126.389,126.5844,78962.0
2018-03-07 13:10:00,149.05,149.25,149.04,149.17,19189.0,126.5929,126.7627,126.5844,126.6948,19189.0
2018-03-07 13:15:00,149.16,149.54,149.04,149.52,26132.0,126.6863,127.009,126.5844,126.9921,26132.0
2018-03-07 13:20:00,149.53,149.76,149.43,149.69,33432.0,127.0005,127.1959,126.9156,127.1364,33432.0
2018-03-07 13:25:00,149.7,150.0,149.67,150.0,31561.0,127.1449,127.3997,127.1195,127.3997,31561.0
2018-03-07 13:30:00,150.01,150.35,149.69,149.76,42969.0,127.4082,127.697,127.1364,127.1959,42969.0
2018-03-07 13:35:00,149.77,150.0,149.71,149.88,19634.0,127.2044,127.3997,127.1534,127.2978,19634.0
2018-03-07 13:40:00,149.85,150.0,149.74,149.81,17891.0,127.2723,127.3997,127.1789,127.2384,17891.0
2018-03-07 13:45:00,149.86,150.15,149.85,150.05,29182.0,127.2808,127.5271,127.2723,127.4422,29182.0
2018-03-07 13:50:00,150.02,150.3,150.01,150.29,22373.0,127.4167,127.6545,127.4082,127.646,22373.0
2018-03-07 13:55:00,150.26,150.27,150.06,150.1,14596.0,127.6206,127.629,127.4507,127.4847,14596.0
2018-03-07 14:00:00,150.08,150.29,149.92,150.11,19000.0,127.4677,127.646,127.3318,127.4932,19000.0
2018-03-07 14:05:00,150.16,150.25,150.04,150.22,19956.0,127.5356,127.6121,127.4337,127.5866,19956.0
2018-03-07 14:10:00,150.24,150.64,150.24,150.48,26893.0,127.6036,127.9433,127.6036,127.8074,26893.0
2018-03-07 14:15:00,150.53,150.61,150.46,150.52,21878.0,127.8499,127.9178,127.7904,127.8414,21878.0
2018-03-07 14:20:00,150.54,150.75,150.44,150.62,28194.0,127.8584,128.0367,127.7734,127.9263,28194.0
2018-03-07 14:25:00,150.59,150.73,150.38,150.42,33168.0,127.9008,128.0197,127.7225,127.7564,33168.0
2018-03-07 14:30:00,150.37,150.68,150.35,150.65,22273.0,127.714,127.9773,127.697,127.9518,22273.0
2018-03-07 14:35:00,150.67,150.85,150.63,150.73,21276.0,127.9688,128.1217,127.9348,128.0197,21276.0
2018-03-07 14:40:00,150.73,150.78,150.65,150.65,24065.0,128.0197,128.0622,127.9518,127.9518,24065.0
2018-03-07 14:45:00,150.64,150.84,150.55,150.82,26059.0,127.9433,128.1132,127.8669,128.0962,26059.0
2018-03-07 14:50:00,150.84,151.07,150.48,150.51,40607.0,128.1132,128.3085,127.8074,127.8329,40607.0
2018-03-07 14:55:00,150.47,150.78,150.45,150.78,29904.0,127.7989,128.0622,127.7819,128.0622,29904.0
2018-03-07 15:00:00,150.78,151.11,150.75,151.07,39400.0,128.0622,128.3425,128.0367,128.3085,39400.0
2018-03-07 15:05:00,151.06,151.74,151.06,151.68,119311.0,128.3,128.8776,128.3,128.8266,119311.0
2018-03-07 15:10:00,151.7,151.96,151.58,151.77,63935.0,128.8436,129.0644,128.7417,128.903,63935.0
2018-03-07 15:15:00,151.72,151.83,151.52,151.56,43677.0,128.8606,128.954,128.6907,128.7247,43677.0
2018-03-07 15:20:00,151.6,151.62,151.26,151.45,50820.0,128.7587,128.7756,128.4699,128.6313,50820.0
2018-03-07 15:25:00,151.48,151.59,151.39,151.48,33004.0,128.6567,128.7502,128.5803,128.6567,33004.0
2018-03-07 15:30:00,151.49,151.69,151.46,151.48,48180.0,128.6652,128.8351,128.6398,128.6567,48180.0
2018-03-07 15:35:00,151.5,151.73,151.43,151.69,78323.0,128.6737,128.8691,128.6143,128.8351,78323.0
2018-03-07 15:40:00,151.68,151.92,151.68,151.84,63480.0,128.8266,129.0304,128.8266,128.9625,63480.0
2018-03-07 15:45:00,151.83,151.97,151.55,151.55,92999.0,128.954,129.0729,128.7162,128.7162,92999.0
2018-03-07 15:50:00,151.57,151.65,151.27,151.36,132219.0,128.7332,128.8011,128.4784,128.5548,132219.0
2018-03-07 15:55:00,151.36,151.61,151.35,151.53,186445.0,128.5548,128.7672,128.5463,128.6992,186445.0
2018-03-08 09:30:00,151.73,152.38,151.71,152.38,106462.0,128.8691,129.4211,128.8521,129.4211,106462.0
2018-03-08 09:35:00,152.38,152.72,151.81,152.0,88497.0,129.4211,129.7099,128.937,129.0984,88497.0
2018-03-08 09:40:00,152.0,152.4,151.85,152.26,50635.0,129.0984,129.4381,128.971,129.3192,50635.0
2018-03-08 09:45:00,152.22,152.6,152.19,152.47,56404.0,129.2852,129.608,129.2598,129.4976,56404.0
2018-03-08 09:50:00,152.5,152.61,152.29,152.34,39334.0,129.5231,129.6165,129.3447,129.3872,39334.0
2018-03-08 09:55:00,152.35,152.41,151.79,151.79,40351.0,129.3957,129.4466,128.92,128.92,40351.0
2018-03-08 10:00:00,151.8,151.8,151.02,151.11,63144.0,128.9285,128.9285,128.266,128.3425,63144.0
2018-03-08 10:05:00,151.09,151.34,150.83,151.06,40486.0,128.3255,128.5378,128.1047,128.3,40486.0
2018-03-08 10:10:00,151.03,151.41,150.93,151.3,65772.0,128.2745,128.5973,128.1896,128.5039,65772.0
2018-03-08 10:15:00,151.32,151.32,150.6,150.92,39646.0,128.5208,128.5208,127.9093,128.1811,39646.0
2018-03-08 10:20:00,150.93,151.28,150.93,151.09,27957.0,128.1896,128.4869,128.1896,128.3255,27957.0
2018-03-08 10:25:00,151.09,151.39,150.99,150.99,29617.0,128.3255,128.5803,128.2406,128.2406,29617.0
2018-03-08 10:30:00,150.95,151.23,150.94,151.12,22894.0,128.2066,128.4444,128.1981,128.351,22894.0
2018-03-08 10:35:00,151.13,151.16,150.35,150.56,39601.0,128.3595,128.385,127.697,127.8754,39601.0
2018-03-08 10:40:00,150.5,151.07,150.43,150.99,26912.0,127.8244,128.3085,127.7649,128.2406,26912.0
2018-03-08 10:45:00,151.05,151.15,150.87,150.96,15286.0,128.2915,128.3765,128.1386,128.2151,15286.0
2018-03-08 10:50:00,151.0,151.06,150.79,150.87,16943.0,128.2491,128.3,128.0707,128.1386,16943.0
2018-03-08 10:55:00,150.88,150.95,150.72,150.79,14374.0,128.1471,128.2066,128.0112,128.0707,14374.0
2018-03-08 11:00:00,150.77,150.95,150.49,150.86,28834.0,128.0537,128.2066,127.8159,128.1302,28834.0
2018-03-08 11:05:00,150.84,151.01,150.8,150.95,10776.0,128.1132,128.2576,128.0792,128.2066,10776.0
2018-03-08 11:10:00,150.96,151.32,150.89,151.31,29835.0,128.2151,128.5208,128.1556,128.5124,29835.0
2018-03-08 11:15:00,151.31,151.47,151.24,151.3,35721.0,128.5124,128.6482,128.4529,128.5039,35721.0
2018-03-08 11:20:00,151.31,151.54,151.31,151.35,29712.0,128.5124,128.7077,128.5124,128.5463,29712.0
2018-03-08 11:25:00,151.38,151.44,151.21,151.28,12775.0,128.5718,128.6228,128.4274,128.4869,12775.0
2018-03-08 11:30:00,151.25,151.26,150.81,150.85,34303.0,128.4614,128.4699,128.0877,128.1217,34303.0
2018-03-08 11:35:00,150.88,150.89,150.64,150.69,29515.0,128.1471,128.1556,127.9433,127.9858,29515.0
2018-03-08 11:40:00,150.68,150.92,150.55,150.66,19222.0,127.9773,128.1811,127.8669,127.9603,19222.0
2018-03-08 11:45:00,150.71,150.94,150.68,150.94,10330.0,128.0028,128.1981,127.9773,128.1981,10330.0
2018-03-08 11:50:00,150.92,150.92,150.63,150.81,20344.0,128.1811,128.1811,127.9348,128.0877,20344.0
2018-03-08 11:55:00,150.81,150.87,150.66,150.84,24548.0,128.0877,128.1386,127.9603,128.1132,24548.0
2018-03-08 12:00:00,150.9,151.24,150.9,151.16,24011.0,128.1641,128.4529,128.1641,128.385,24011.0
2018-03-08 12:05:00,151.16,151.16,150.76,150.76,23884.0,128.385,128.385,128.0452,128.0452,23884.0
2018-03-08 12:10:00,150.76,150.83,150.35,150.38,42308.0,128.0452,128.1047,127.697,127.7225,42308.0
2018-03-08 12:15:00,150.4,150.55,150.29,150.42,29126.0,127.7395,127.8669,127.646,127.7564,29126.0
2018-03-08 12:20:00,150.44,150.67,150.3,150.35,26518.0,127.7734,127.9688,127.6545,127.697,26518.0
2018-03-08 12:25:00,150.33,150.89,150.29,150.86,19623.0,127.68,128.1556,127.646,128.1302,19623.0
2018-03-08 12:30:00,150.86,150.93,150.58,150.58,14826.0,128.1302,128.1896,127.8923,127.8923,14826.0
2018-03-08 12:35:00,150.6,150.95,150.58,150.86,15077.0,127.9093,128.2066,127.8923,128.1302,15077.0
2018-03-08 12:40:00,150.85,150.91,150.73,150.82,15789.0,128.1217,128.1726,128.0197,128.0962,15789.0
2018-03-08 12:45:00,150.86,151.11,150.84,151.04,16476.0,128.1302,128.3425,128.1132,128.283,16476.0
2018-03-08 12:50:00,151.03,151.23,150.76,150.82,26230.0,128.2745,128.4444,128.0452,128.0962,26230.0
2018-03-08 12:55:00,150.87,151.11,150.79,151.11,23450.0,128.1386,128.3425,128.0707,128.3425,23450.0
2018-03-08 13:00:00,151.09,151.3,151.03,151.3,19139.0,128.3255,128.5039,128.2745,128.5039,19139.0
2018-03-08 13:05:00,151.3,151.4,151.23,151.39,13190.0,128.5039,128.5888,128.4444,128.5803,13190.0
2018-03-08 13:10:00,151.4,151.53,151.38,151.4,15795.0,128.5888,128.6992,128.5718,128.5888,15795.0
2018-03-08 13:15:00,151.4,151.52,151.31,151.39,12846.0,128.5888,128.6907,128.5124,128.5803,12846.0
2018-03-08 13:20:00,151.38,151.47,151.09,151.09,33329.0,128.5718,128.6482,128.3255,128.3255,33329.0
2018-03-08 13:25:00,151.15,151.21,150.99,151.18,37045.0,128.3765,128.4274,128.2406,128.4019,37045.0
2018-03-08 13:30:00,151.13,151.19,151.04,151.1,11836.0,128.3595,128.4104,128.283,128.334,11836.0
2018-03-08 13:35:00,151.1,151.11,150.84,150.85,16938.0,128.334,128.3425,128.1132,128.1217,16938.0
2018-03-08 13:40:00,150.83,151.09,150.74,150.87,14439.0,128.1047,128.3255,128.0282,128.1386,14439.0
2018-03-08 13:45:00,150.82,151.11,150.79,151.08,22247.0,128.0962,128.3425,128.0707,128.317,22247.0
2018-03-08 13:50:00,151.1,151.37,151.1,151.34,16356.0,128.334,128.5633,128.334,128.5378,16356.0
2018-03-08 13:55:00,151.4,151.42,151.29,151.35,12870.0,128.5888,128.6058,128.4954,128.5463,12870.0
2018-03-08 14:00:00,151.34,151.44,151.23,151.31,13562.0,128.5378,128.6228,128.4444,128.5124,13562.0
2018-03-08 14:05:00,151.24,151.31,151.06,151.07,14301.0,128.4529,128.5124,128.3,128.3085,14301.0
2018-03-08 14:10:00,151.1,151.18,151.06,151.18,11350.0,128.334,128.4019,128.3,128.4019,11350.0
2018-03-08 14:15:00,151.16,151.34,151.15,151.29,14368.0,128.385,128.5378,128.3765,128.4954,14368.0
2018-03-08 14:20:00,151.29,151.45,151.29,151.35,12727.0,128.4954,128.6313,128.4954,128.5463,12727.0
2018-03-08 14:25:00,151.37,151.46,151.29,151.4,15922.0,128.5633,128.6398,128.4954,128.5888,15922.0
2018-03-08 14:30:00,151.36,151.54,151.17,151.5,24037.0,128.5548,128.7077,128.3934,128.6737,24037.0
2018-03-08 14:35:00,151.48,151.86,151.47,151.86,36569.0,128.6567,128.9795,128.6482,128.9795,36569.0
2018-03-08 14:40:00,151.84,151.98,151.72,151.98,27541.0,128.9625,129.0814,128.8606,129.0814,27541.0
2018-03-08 14:45:00,151.97,152.39,151.93,152.18,52113.0,129.0729,129.4296,129.0389,129.2513,52113.0
2018-03-08 14:50:00,152.19,152.41,152.18,152.27,24688.0,129.2598,129.4466,129.2513,129.3277,24688.0
2018-03-08 14:55:00,152.27,152.53,152.27,152.53,29136.0,129.3277,129.5485,129.3277,129.5485,29136.0
2018-03-08 15:00:00,152.52,153.05,152.5,153.05,116928.0,129.54,129.9902,129.5231,129.9902,116928.0
2018-03-08 15:05:00,153.09,153.5,152.93,153.0,143187.0,130.0242,130.3724,129.8883,129.9477,143187.0
2018-03-08 15:10:00,153.0,153.29,152.91,153.23,53893.0,129.9477,130.194,129.8713,130.1431,53893.0
2018-03-08 15:15:00,153.25,153.75,153.23,153.72,55680.0,130.1601,130.5847,130.1431,130.5592,55680.0
2018-03-08 15:20:00,153.75,153.97,153.62,153.73,114815.0,130.5847,130.7716,130.4743,130.5677,114815.0
2018-03-08 15:25:00,153.73,153.9,153.68,153.72,70156.0,130.5677,130.7121,130.5253,130.5592,70156.0
2018-03-08 15:30:00,153.72,153.73,153.11,153.48,126097.0,130.5592,130.5677,130.0412,130.3554,126097.0
2018-03-08 15:35:00,153.46,153.5,153.1,153.12,59380.0,130.3384,130.3724,130.0327,130.0496,59380.0
2018-03-08 15:40:00,153.11,153.26,152.84,153.09,74197.0,130.0412,130.1686,129.8118,130.0242,74197.0
2018-03-08 15:45:00,153.04,153.11,152.66,152.95,104794.0,129.9817,130.0412,129.659,129.9053,104794.0
2018-03-08 15:50:00,153.0,153.42,152.99,153.19,97289.0,129.9477,130.3044,129.9392,130.1091,97289.0
2018-03-08 15:55:00,153.18,153.71,153.18,153.6,233787.0,130.1006,130.5508,130.1006,130.4573,233787.0
2018-03-09 09:30:00,155.12,155.69,154.61,155.28,233883.0,131.7483,132.2324,131.3151,131.8842,233883.0
2018-03-09 09:35:00,155.25,155.64,154.75,154.82,79081.0,131.8587,132.19,131.4341,131.4935,79081.0
2018-03-09 09:40:00,154.82,155.0,154.33,154.97,66163.0,131.4935,131.6464,131.0773,131.6209,66163.0
2018-03-09 09:45:00,154.97,155.68,154.9,155.68,66743.0,131.6209,132.2239,131.5615,132.2239,66743.0
2018-03-09 09:50:00,155.69,156.42,155.61,156.13,123176.0,132.2324,132.8524,132.1645,132.6061,123176.0
2018-03-09 09:55:00,156.11,156.49,156.06,156.26,87523.0,132.5891,132.9119,132.5467,132.7165,87523.0
2018-03-09 10:00:00,156.25,156.53,155.96,156.42,91024.0,132.7081,132.9459,132.4617,132.8524,91024.0
2018-03-09 10:05:00,156.42,156.6,156.17,156.32,93161.0,132.8524,133.0053,132.6401,132.7675,93161.0
2018-03-09 10:10:00,156.33,156.55,156.05,156.52,49217.0,132.776,132.9629,132.5382,132.9374,49217.0
2018-03-09 10:15:00,156.53,156.69,156.4,156.49,46981.0,132.9459,133.0818,132.8355,132.9119,46981.0
2018-03-09 10:20:00,156.47,156.75,156.44,156.57,56180.0,132.8949,133.1327,132.8694,132.9798,56180.0
2018-03-09 10:25:00,156.56,156.62,156.17,156.28,40140.0,132.9713,133.0223,132.6401,132.7335,40140.0
2018-03-09 10:30:00,156.34,156.45,156.12,156.38,30879.0,132.7845,132.8779,132.5976,132.8185,30879.0
2018-03-09 10:35:00,156.36,156.75,156.35,156.64,42087.0,132.8015,133.1327,132.793,133.0393,42087.0
2018-03-09 10:40:00,156.66,156.98,156.58,156.92,60277.0,133.0563,133.3281,132.9883,133.2771,60277.0
2018-03-09 10:45:00,156.97,157.05,156.83,156.93,46034.0,133.3196,133.3875,133.2007,133.2856,46034.0
2018-03-09 10:50:00,156.95,157.1,156.79,156.89,38935.0,133.3026,133.43,133.1667,133.2516,38935.0
2018-03-09 10:55:00,156.9,157.04,156.77,156.96,35747.0,133.2601,133.379,133.1497,133.3111,35747.0
2018-03-09 11:00:00,156.97,157.18,156.95,156.99,39481.0,133.3196,133.4979,133.3026,133.3366,39481.0
2018-03-09 11:05:00,156.97,156.99,156.67,156.95,35549.0,133.3196,133.3366,133.0648,133.3026,35549.0
2018-03-09 11:10:00,156.95,157.14,156.84,157.03,26302.0,133.3026,133.464,133.2092,133.3705,26302.0
2018-03-09 11:15:00,157.05,157.22,157.03,157.22,36967.0,133.3875,133.5319,133.3705,133.5319,36967.0
2018-03-09 11:20:00,157.22,157.25,157.1,157.22,32352.0,133.5319,133.5574,133.43,133.5319,32352.0
2018-03-09 11:25:00,157.22,157.39,157.15,157.39,27506.0,133.5319,133.6763,133.4725,133.6763,27506.0
2018-03-09 11:30:00,157.39,157.48,157.04,157.04,40826.0,133.6763,133.7527,133.379,133.379,40826.0
2018-03-09 11:35:00,157.0,157.27,156.95,157.15,29113.0,133.3451,133.5744,133.3026,133.4725,29113.0
2018-03-09 11:40:00,157.19,157.38,157.13,157.37,22875.0,133.5064,133.6678,133.4555,133.6593,22875.0
2018-03-09 11:45:00,157.35,157.37,157.13,157.18,18575.0,133.6423,133.6593,133.4555,133.4979,18575.0
2018-03-09 11:50:00,157.17,157.25,157.04,157.05,19625.0,133.4894,133.5574,133.379,133.3875,19625.0
2018-03-09 11:55:00,157.06,157.18,156.94,157.18,38693.0,133.396,133.4979,133.2941,133.4979,38693.0
2018-03-09 12:00:00,157.14,157.54,157.14,157.47,47376.0,133.464,133.8037,133.464,133.7442,47376.0
2018-03-09 12:05:00,157.46,157.55,157.29,157.49,21517.0,133.7357,133.8122,133.5914,133.7612,21517.0
2018-03-09 12:10:00,157.5,157.56,157.3,157.46,35572.0,133.7697,133.8207,133.5999,133.7357,35572.0
2018-03-09 12:15:00,157.49,157.59,157.35,157.47,30682.0,133.7612,133.8462,133.6423,133.7442,30682.0
2018-03-09 12:20:00,157.48,157.63,157.37,157.4,20069.0,133.7527,133.8801,133.6593,133.6848,20069.0
2018-03-09 12:25:00,157.4,157.55,157.27,157.52,27438.0,133.6848,133.8122,133.5744,133.7867,27438.0
2018-03-09 12:30:00,157.53,157.64,157.49,157.6,29285.0,133.7952,133.8886,133.7612,133.8547,29285.0
2018-03-09 12:35:00,157.59,157.68,157.45,157.45,44830.0,133.8462,133.9226,133.7273,133.7273,44830.0
2018-03-09 12:40:00,157.44,157.45,157.2,157.35,22600.0,133.7188,133.7273,133.5149,133.6423,22600.0
2018-03-09 12:45:00,157.35,157.58,157.34,157.58,17836.0,133.6423,133.8377,133.6338,133.8377,17836.0
2018-03-09 12:50:00,157.56,157.66,157.41,157.57,26281.0,133.8207,133.9056,133.6933,133.8292,26281.0
2018-03-09 12:55:00,157.56,157.56,157.3,157.37,18218.0,133.8207,133.8207,133.5999,133.6593,18218.0
2018-03-09 13:00:00,157.47,157.68,157.33,157.6,28876.0,133.7442,133.9226,133.6253,133.8547,28876.0
2018-03-09 13:05:00,157.58,157.7,157.52,157.61,18492.0,133.8377,133.9396,133.7867,133.8631,18492.0
2018-03-09 13:10:00,157.59,157.64,157.47,157.56,21087.0,133.8462,133.8886,133.7442,133.8207,21087.0
2018-03-09 13:15:00,157.57,157.81,157.53,157.7,18640.0,133.8292,134.033,133.7952,133.9396,18640.0
2018-03-09 13:20:00,157.68,157.73,157.51,157.67,14945.0,133.9226,133.9651,133.7782,133.9141,14945.0
2018-03-09 13:25:00,157.64,157.84,157.6,157.69,17918.0,133.8886,134.0585,133.8547,133.9311,17918.0
2018-03-09 13:30:00,157.7,157.73,157.53,157.54,21967.0,133.9396,133.9651,133.7952,133.8037,21967.0
2018-03-09 13:35:00,157.58,157.6,157.4,157.55,24002.0,133.8377,133.8547,133.6848,133.8122,24002.0
2018-03-09 13:40:00,157.53,157.59,157.38,157.52,13960.0,133.7952,133.8462,133.6678,133.7867,13960.0
2018-03-09 13:45:00,157.54,157.62,157.51,157.6,10433.0,133.8037,133.8716,133.7782,133.8547,10433.0
2018-03-09 13:50:00,157.61,157.67,157.42,157.47,27364.0,133.8631,133.9141,133.7018,133.7442,27364.0
2018-03-09 13:55:00,157.43,157.5,157.4,157.44,28402.0,133.7103,133.7697,133.6848,133.7188,28402.0
2018-03-09 14:00:00,157.44,157.49,157.29,157.31,27625.0,133.7188,133.7612,133.5914,133.6083,27625.0
2018-03-09 14:05:00,157.31,157.36,157.24,157.24,19254.0,133.6083,133.6508,133.5489,133.5489,19254.0
2018-03-09 14:10:00,157.24,157.45,157.24,157.43,26231.0,133.5489,133.7273,133.5489,133.7103,26231.0
2018-03-09 14:15:00,157.41,157.47,157.2,157.27,31839.0,133.6933,133.7442,133.5149,133.5744,31839.0
2018-03-09 14:20:00,157.31,157.34,157.15,157.21,22528.0,133.6083,133.6338,133.4725,133.5234,22528.0
2018-03-09 14:25:00,157.2,157.3,157.06,157.26,23355.0,133.5149,133.5999,133.396,133.5659,23355.0
2018-03-09 14:30:00,157.28,157.38,157.24,157.32,21138.0,133.5829,133.6678,133.5489,133.6168,21138.0
2018-03-09 14:35:00,157.31,157.39,157.19,157.38,24138.0,133.6083,133.6763,133.5064,133.6678,24138.0
2018-03-09 14:40:00,157.38,157.42,157.18,157.18,23673.0,133.6678,133.7018,133.4979,133.4979,23673.0
2018-03-09 14:45:00,157.2,157.37,157.19,157.34,32052.0,133.5149,133.6593,133.5064,133.6338,32052.0
2018-03-09 14:50:00,157.34,157.47,157.3,157.42,23260.0,133.6338,133.7442,133.5999,133.7018,23260.0
2018-03-09 14:55:00,157.41,157.49,157.3,157.47,39610.0,133.6933,133.7612,133.5999,133.7442,39610.0
2018-03-09 15:00:00,157.47,157.68,157.45,157.65,34715.0,133.7442,133.9226,133.7273,133.8971,34715.0
2018-03-09 15:05:00,157.66,157.69,157.4,157.49,35128.0,133.9056,133.9311,133.6848,133.7612,35128.0
2018-03-09 15:10:00,157.47,157.65,157.41,157.64,26479.0,133.7442,133.8971,133.6933,133.8886,26479.0
2018-03-09 15:15:00,157.66,157.69,157.53,157.56,29939.0,133.9056,133.9311,133.7952,133.8207,29939.0
2018-03-09 15:20:00,157.55,157.6,157.49,157.58,32946.0,133.8122,133.8547,133.7612,133.8377,32946.0
2018-03-09 15:25:00,157.57,157.63,157.45,157.63,39291.0,133.8292,133.8801,133.7273,133.8801,39291.0
2018-03-09 15:30:00,157.63,158.02,157.63,158.01,96852.0,133.8801,134.2114,133.8801,134.2029,96852.0
2018-03-09 15:35:00,158.0,158.21,158.0,158.14,85180.0,134.1944,134.3727,134.1944,134.3133,85180.0
2018-03-09 15:40:00,158.12,158.27,158.07,158.11,79569.0,134.2963,134.4237,134.2538,134.2878,79569.0
2018-03-09 15:45:00,158.12,158.12,157.96,158.08,97199.0,134.2963,134.2963,134.1604,134.2623,97199.0
2018-03-09 15:50:00,158.09,158.42,158.09,158.26,121219.0,134.2708,134.5511,134.2708,134.4152,121219.0
2018-03-09 15:55:00,158.25,158.31,158.15,158.23,271503.0,134.4067,134.4577,134.3218,134.3897,271503.0
2018-03-12 09:30:00,158.24,159.34,158.2,158.87,132022.0,134.3982,135.3325,134.3642,134.9333,132022.0
2018-03-12 09:35:00,158.93,158.97,158.01,158.13,93476.0,134.9843,135.0182,134.2029,134.3048,93476.0
2018-03-12 09:40:00,158.07,158.07,157.33,157.73,100640.0,134.2538,134.2538,133.6253,133.9651,100640.0
2018-03-12 09:45:00,157.77,158.22,157.68,158.16,57605.0,133.999,134.3812,133.9226,134.3303,57605.0
2018-03-12 09:50:00,158.16,158.24,157.38,157.5,78756.0,134.3303,134.3982,133.6678,133.7697,78756.0
2018-03-12 09:55:00,157.49,157.69,157.34,157.5,43713.0,133.7612,133.9311,133.6338,133.7697,43713.0
2018-03-12 10:00:00,157.49,157.49,156.56,156.72,125906.0,133.7612,133.7612,132.9713,133.1072,125906.0
2018-03-12 10:05:00,156.7,156.96,156.67,156.93,69301.0,133.0903,133.3111,133.0648,133.2856,69301.0
2018-03-12 10:10:00,156.94,157.16,156.79,156.94,44805.0,133.2941,133.4809,133.1667,133.2941,44805.0
2018-03-12 10:15:00,156.94,157.23,156.83,157.04,48624.0,133.2941,133.5404,133.2007,133.379,48624.0
2018-03-12 10:20:00,157.0,157.16,156.79,156.79,37671.0,133.3451,133.4809,133.1667,133.1667,37671.0
2018-03-12 10:25:00,156.8,156.98,156.73,156.85,43975.0,133.1752,133.3281,133.1157,133.2177,43975.0
2018-03-12 10:30:00,156.84,156.84,156.42,156.48,57709.0,133.2092,133.2092,132.8524,132.9034,57709.0
2018-03-12 10:35:00,156.5,156.6,156.28,156.47,64819.0,132.9204,133.0053,132.7335,132.8949,64819.0
2018-03-12 10:40:00,156.49,156.52,156.14,156.45,47343.0,132.9119,132.9374,132.6146,132.8779,47343.0
2018-03-12 10:45:00,156.43,156.6,156.3,156.51,33169.0,132.8609,133.0053,132.7505,132.9289,33169.0
2018-03-12 10:50:00,156.54,156.67,155.91,156.08,52019.0,132.9544,133.0648,132.4193,132.5637,52019.0
2018-03-12 10:55:00,156.05,156.11,155.6,155.63,54543.0,132.5382,132.5891,132.156,132.1815,54543.0
2018-03-12 11:00:00,155.61,156.05,155.54,155.87,51472.0,132.1645,132.5382,132.105,132.3853,51472.0
2018-03-12 11:05:00,155.86,155.88,155.13,155.13,57053.0,132.3768,132.3938,131.7568,131.7568,57053.0
2018-03-12 11:10:00,155.12,155.2,154.73,154.9,68782.0,131.7483,131.8163,131.4171,131.5615,68782.0
2018-03-12 11:15:00,154.84,155.1,154.65,154.96,42257.0,131.5105,131.7313,131.3491,131.6124,42257.0
2018-03-12 11:20:00,154.93,154.97,154.62,154.64,42756.0,131.5869,131.6209,131.3236,131.3406,42756.0
2018-03-12 11:25:00,154.61,154.79,154.43,154.65,62959.0,131.3151,131.468,131.1623,131.3491,62959.0
2018-03-12 11:30:00,154.67,154.97,154.67,154.92,53689.0,131.3661,131.6209,131.3661,131.5784,53689.0
2018-03-12 11:35:00,154.93,155.24,154.84,155.24,54164.0,131.5869,131.8502,131.5105,131.8502,54164.0
2018-03-12 11:40:00,155.24,155.51,154.88,155.03,63443.0,131.8502,132.0795,131.5445,131.6719,63443.0
2018-03-12 11:45:00,155.05,155.11,154.1,154.16,89717.0,131.6889,131.7398,130.882,130.9329,89717.0
2018-03-12 11:50:00,154.17,154.67,153.9,154.62,86744.0,130.9414,131.3661,130.7121,131.3236,86744.0
2018-03-12 11:55:00,154.63,154.78,154.42,154.54,42232.0,131.3321,131.4595,131.1538,131.2557,42232.0
2018-03-12 12:00:00,154.62,155.15,154.59,155.12,52968.0,131.3236,131.7738,131.2982,131.7483,52968.0
2018-03-12 12:05:00,155.1,155.5,155.1,155.47,53113.0,131.7313,132.0711,131.7313,132.0456,53113.0
2018-03-12 12:10:00,155.45,155.45,155.0,155.35,30971.0,132.0286,132.0286,131.6464,131.9437,30971.0
2018-03-12 12:15:00,155.36,155.42,155.24,155.32,18167.0,131.9521,132.0031,131.8502,131.9182,18167.0
2018-03-12 12:20:00,155.32,155.42,155.17,155.36,31396.0,131.9182,132.0031,131.7908,131.9521,31396.0
2018-03-12 12:25:00,155.37,155.46,155.16,155.18,24579.0,131.9606,132.0371,131.7823,131.7993,24579.0
2018-03-12 12:30:00,155.16,155.31,154.94,154.97,23815.0,131.7823,131.9097,131.5954,131.6209,23815.0
2018-03-12 12:35:00,154.95,154.95,154.73,154.82,21938.0,131.6039,131.6039,131.4171,131.4935,21938.0
2018-03-12 12:40:00,154.89,155.12,154.88,155.08,21811.0,131.553,131.7483,131.5445,131.7143,21811.0
2018-03-12 12:45:00,155.08,155.21,155.01,155.01,14711.0,131.7143,131.8247,131.6549,131.6549,14711.0
2018-03-12 12:50:00,155.02,155.08,154.9,154.94,20191.0,131.6634,131.7143,131.5615,131.5954,20191.0
2018-03-12 12:55:00,154.93,155.01,154.8,154.94,23163.0,131.5869,131.6549,131.4765,131.5954,23163.0
2018-03-12 13:00:00,154.94,155.25,154.92,155.08,20579.0,131.5954,131.8587,131.5784,131.7143,20579.0
2018-03-12 13:05:00,155.04,155.08,154.67,154.7,25426.0,131.6804,131.7143,131.3661,131.3916,25426.0
2018-03-12 13:10:00,154.7,154.76,154.54,154.55,29911.0,131.3916,131.4425,131.2557,131.2642,29911.0
2018-03-12 13:15:00,154.54,154.54,154.27,154.43,55643.0,131.2557,131.2557,131.0264,131.1623,55643.0
2018-03-12 13:20:00,154.42,154.55,154.29,154.55,37761.0,131.1538,131.2642,131.0434,131.2642,37761.0
2018-03-12 13:25:00,154.53,154.72,154.53,154.67,43803.0,131.2472,131.4086,131.2472,131.3661,43803.0
2018-03-12 13:30:00,154.68,154.68,154.4,154.49,35354.0,131.3746,131.3746,131.1368,131.2132,35354.0
2018-03-12 13:35:00,154.48,154.58,154.39,154.49,48251.0,131.2047,131.2897,131.1283,131.2132,48251.0
2018-03-12 13:40:00,154.52,154.63,154.44,154.55,27405.0,131.2387,131.3321,131.1708,131.2642,27405.0
2018-03-12 13:45:00,154.57,154.92,154.57,154.92,18059.0,131.2812,131.5784,131.2812,131.5784,18059.0
2018-03-12 13:50:00,154.91,154.95,154.57,154.57,27849.0,131.5699,131.6039,131.2812,131.2812,27849.0
2018-03-12 13:55:00,154.57,154.78,154.5,154.67,21530.0,131.2812,131.4595,131.2217,131.3661,21530.0
2018-03-12 14:00:00,154.66,154.89,154.66,154.84,23256.0,131.3576,131.553,131.3576,131.5105,23256.0
2018-03-12 14:05:00,154.83,154.86,154.56,154.6,30084.0,131.502,131.5275,131.2727,131.3067,30084.0
2018-03-12 14:10:00,154.59,154.61,154.28,154.36,36100.0,131.2982,131.3151,131.0349,131.1028,36100.0
2018-03-12 14:15:00,154.39,154.55,154.35,154.55,24597.0,131.1283,131.2642,131.0943,131.2642,24597.0
2018-03-12 14:20:00,154.56,154.63,154.47,154.6,17831.0,131.2727,131.3321,131.1962,131.3067,17831.0
2018-03-12 14:25:00,154.57,154.69,154.44,154.44,21509.0,131.2812,131.3831,131.1708,131.1708,21509.0
2018-03-12 14:30:00,154.45,154.5,154.07,154.27,50026.0,131.1793,131.2217,130.8565,131.0264,50026.0
2018-03-12 14:35:00,154.25,154.32,154.11,154.32,28113.0,131.0094,131.0688,130.8905,131.0688,28113.0
2018-03-12 14:40:00,154.3,154.33,153.85,153.97,75140.0,131.0519,131.0773,130.6697,130.7716,75140.0
2018-03-12 14:45:00,153.96,154.09,153.85,154.09,45480.0,130.7631,130.8735,130.6697,130.8735,45480.0
2018-03-12 14:50:00,154.08,154.39,154.02,154.29,23769.0,130.865,131.1283,130.814,131.0434,23769.0
2018-03-12 14:55:00,154.28,154.36,154.02,154.21,31791.0,131.0349,131.1028,130.814,130.9754,31791.0
2018-03-12 15:00:00,154.2,154.41,154.13,154.39,23555.0,130.9669,131.1453,130.9075,131.1283,23555.0
2018-03-12 15:05:00,154.41,154.61,154.29,154.51,33751.0,131.1453,131.3151,131.0434,131.2302,33751.0
2018-03-12 15:10:00,154.52,154.73,154.52,154.52,28551.0,131.2387,131.4171,131.2387,131.2387,28551.0
2018-03-12 15:15:00,154.51,154.58,154.41,154.47,24112.0,131.2302,131.2897,131.1453,131.1962,24112.0
2018-03-12 15:20:00,154.47,154.75,154.46,154.67,30112.0,131.1962,131.4341,131.1877,131.3661,30112.0
2018-03-12 15:25:00,154.66,154.78,154.55,154.71,33322.0,131.3576,131.4595,131.2642,131.4001,33322.0
2018-03-12 15:30:00,154.71,154.8,154.6,154.74,49122.0,131.4001,131.4765,131.3067,131.4256,49122.0
2018-03-12 15:35:00,154.75,154.78,154.59,154.78,61001.0,131.4341,131.4595,131.2982,131.4595,61001.0
2018-03-12 15:40:00,154.77,154.9,154.73,154.84,74511.0,131.451,131.5615,131.4171,131.5105,74511.0
2018-03-12 15:45:00,154.85,155.16,154.85,155.15,73806.0,131.519,131.7823,131.519,131.7738,73806.0
2018-03-12 15:50:00,155.14,155.14,154.87,154.9,109175.0,131.7653,131.7653,131.536,131.5615,109175.0
2018-03-12 15:55:00,154.89,155.0,154.48,154.54,242723.0,131.553,131.6464,131.2047,131.2557,242723.0
2018-03-13 09:30:00,156.3,156.58,155.64,156.04,179785.0,132.7505,132.9883,132.19,132.5297,179785.0
2018-03-13 09:35:00,156.08,156.57,156.0,156.52,67424.0,132.5637,132.9798,132.4957,132.9374,67424.0
2018-03-13 09:40:00,156.49,157.34,156.48,157.22,107235.0,132.9119,133.6338,132.9034,133.5319,107235.0
2018-03-13 09:45:00,157.18,157.83,157.06,157.69,87434.0,133.4979,134.05,133.396,133.9311,87434.0
2018-03-13 09:50:00,157.73,157.87,157.52,157.69,77941.0,133.9651,134.084,133.7867,133.9311,77941.0
2018-03-13 09:55:00,157.62,157.62,156.89,156.98,83626.0,133.8716,133.8716,133.2516,133.3281,83626.0
2018-03-13 10:00:00,157.02,157.12,156.79,156.86,77355.0,133.362,133.447,133.1667,133.2261,77355.0
2018-03-13 10:05:00,156.83,157.0,156.7,156.86,41556.0,133.2007,133.3451,133.0903,133.2261,41556.0
2018-03-13 10:10:00,156.85,156.98,156.73,156.94,30013.0,133.2177,133.3281,133.1157,133.2941,30013.0
2018-03-13 10:15:00,156.94,157.61,156.94,157.52,53370.0,133.2941,133.8631,133.2941,133.7867,53370.0
2018-03-13 10:20:00,157.55,157.81,157.54,157.67,62360.0,133.8122,134.033,133.8037,133.9141,62360.0
2018-03-13 10:25:00,157.66,157.69,157.07,157.15,45202.0,133.9056,133.9311,133.4045,133.4725,45202.0
2018-03-13 10:30:00,157.19,157.25,156.87,156.92,36179.0,133.5064,133.5574,133.2346,133.2771,36179.0
2018-03-13 10:35:00,156.92,156.92,156.24,156.27,34475.0,133.2771,133.2771,132.6996,132.725,34475.0
2018-03-13 10:40:00,156.28,156.73,156.28,156.71,29573.0,132.7335,133.1157,132.7335,133.0987,29573.0
2018-03-13 10:45:00,156.7,156.71,156.35,156.35,38721.0,133.0903,133.0987,132.793,132.793,38721.0
2018-03-13 10:50:00,156.32,156.36,155.92,155.92,38207.0,132.7675,132.8015,132.4278,132.4278,38207.0
2018-03-13 10:55:00,155.96,156.04,155.81,155.96,44742.0,132.4617,132.5297,132.3343,132.4617,44742.0
2018-03-13 11:00:00,155.99,156.1,155.57,155.64,46489.0,132.4872,132.5807,132.1305,132.19,46489.0
2018-03-13 11:05:00,155.65,155.85,155.27,155.42,30769.0,132.1985,132.3683,131.8757,132.0031,30769.0
2018-03-13 11:10:00,155.44,155.58,155.14,155.39,33246.0,132.0201,132.139,131.7653,131.9776,33246.0
2018-03-13 11:15:00,155.41,155.51,155.23,155.5,42670.0,131.9946,132.0795,131.8417,132.0711,42670.0
2018-03-13 11:20:00,155.53,155.78,155.5,155.57,26863.0,132.0965,132.3089,132.0711,132.1305,26863.0
2018-03-13 11:25:00,155.57,155.57,155.16,155.4,22996.0,132.1305,132.1305,131.7823,131.9861,22996.0
2018-03-13 11:30:00,155.45,155.75,155.4,155.4,27406.0,132.0286,132.2834,131.9861,131.9861,27406.0
2018-03-13 11:35:00,155.44,155.7,155.39,155.5,29230.0,132.0201,132.2409,131.9776,132.0711,29230.0
2018-03-13 11:40:00,155.51,155.8,155.41,155.48,30209.0,132.0795,132.3259,131.9946,132.0541,30209.0
2018-03-13 11:45:00,155.48,155.63,155.41,155.59,23710.0,132.0541,132.1815,131.9946,132.1475,23710.0
2018-03-13 11:50:00,155.59,155.62,155.14,155.22,34998.0,132.1475,132.173,131.7653,131.8332,34998.0
2018-03-13 11:55:00,155.19,155.29,154.94,155.11,48778.0,131.8078,131.8927,131.5954,131.7398,48778.0
2018-03-13 12:00:00,155.12,155.23,154.28,154.28,62349.0,131.7483,131.8417,131.0349,131.0349,62349.0
2018-03-13 12:05:00,154.33,154.57,153.94,154.56,94320.0,131.0773,131.2812,130.7461,131.2727,94320.0
2018-03-13 12:10:00,154.5,154.67,154.36,154.49,37103.0,131.2217,131.3661,131.1028,131.2132,37103.0
2018-03-13 12:15:00,154.48,154.86,154.48,154.8,33459.0,131.2047,131.5275,131.2047,131.4765,33459.0
2018-03-13 12:20:00,154.86,154.96,154.73,154.81,23678.0,131.5275,131.6124,131.4171,131.485,23678.0
2018-03-13 12:25:00,154.87,155.32,154.81,155.3,37084.0,131.536,131.9182,131.485,131.9012,37084.0
2018-03-13 12:30:00,155.3,155.91,155.28,155.52,78038.0,131.9012,132.4193,131.8842,132.088,78038.0
2018-03-13 12:35:00,155.53,155.94,155.5,155.93,35517.0,132.0965,132.4448,132.0711,132.4363,35517.0
2018-03-13 12:40:00,155.91,155.99,155.76,155.95,38655.0,132.4193,132.4872,132.2919,132.4533,38655.0
2018-03-13 12:45:00,155.94,156.44,155.75,156.27,46743.0,132.4448,132.8694,132.2834,132.725,46743.0
2018-03-13 12:50:00,156.34,156.58,156.31,156.32,32573.0,132.7845,132.9883,132.759,132.7675,32573.0
2018-03-13 12:55:00,156.37,156.55,156.17,156.24,18371.0,132.81,132.9629,132.6401,132.6996,18371.0
2018-03-13 13:00:00,156.22,156.49,156.22,156.42,35651.0,132.6826,132.9119,132.6826,132.8524,35651.0
2018-03-13 13:05:00,156.41,156.57,156.29,156.48,36077.0,132.8439,132.9798,132.742,132.9034,36077.0
2018-03-13 13:10:00,156.53,156.71,156.52,156.54,23184.0,132.9459,133.0987,132.9374,132.9544,23184.0
2018-03-13 13:15:00,156.55,156.72,156.47,156.5,28249.0,132.9629,133.1072,132.8949,132.9204,28249.0
2018-03-13 13:20:00,156.46,156.55,156.12,156.26,21520.0,132.8864,132.9629,132.5976,132.7165,21520.0
2018-03-13 13:25:00,156.21,156.43,156.2,156.37,15743.0,132.6741,132.8609,132.6656,132.81,15743.0
2018-03-13 13:30:00,156.37,156.6,156.35,156.55,21863.0,132.81,133.0053,132.793,132.9629,21863.0
2018-03-13 13:35:00,156.55,156.91,156.46,156.91,35253.0,132.9629,133.2686,132.8864,133.2686,35253.0
2018-03-13 13:40:00,156.87,156.95,156.33,156.33,37817.0,133.2346,133.3026,132.776,132.776,37817.0
2018-03-13 13:45:00,156.3,156.37,156.13,156.25,37147.0,132.7505,132.81,132.6061,132.7081,37147.0
2018-03-13 13:50:00,156.24,156.24,155.95,155.96,23847.0,132.6996,132.6996,132.4533,132.4617,23847.0
2018-03-13 13:55:00,155.94,155.97,155.36,155.4,49033.0,132.4448,132.4702,131.9521,131.9861,49033.0
2018-03-13 14:00:00,155.39,155.71,155.33,155.62,27294.0,131.9776,132.2494,131.9267,132.173,27294.0
2018-03-13 14:05:00,155.62,155.68,155.39,155.4,27689.0,132.173,132.2239,131.9776,131.9861,27689.0
2018-03-13 14:10:00,155.41,155.48,155.1,155.1,26170.0,131.9946,132.0541,131.7313,131.7313,26170.0
2018-03-13 14:15:00,155.1,155.77,155.1,155.76,36916.0,131.7313,132.3004,131.7313,132.2919,36916.0
2018-03-13 14:20:00,155.74,155.95,155.57,155.58,28327.0,132.2749,132.4533,132.1305,132.139,28327.0
2018-03-13 14:25:00,155.61,155.82,155.43,155.59,29497.0,132.1645,132.3428,132.0116,132.1475,29497.0
2018-03-13 14:30:00,155.61,156.07,155.44,155.94,29487.0,132.1645,132.5552,132.0201,132.4448,29487.0
2018-03-13 14:35:00,155.96,155.98,155.61,155.66,19489.0,132.4617,132.4787,132.1645,132.2069,19489.0
2018-03-13 14:40:00,155.69,155.69,155.2,155.27,32352.0,132.2324,132.2324,131.8163,131.8757,32352.0
2018-03-13 14:45:00,155.28,155.35,154.88,154.93,55333.0,131.8842,131.9437,131.5445,131.5869,55333.0
2018-03-13 14:50:00,154.99,155.07,154.67,154.79,34337.0,131.6379,131.7058,131.3661,131.468,34337.0
2018-03-13 14:55:00,154.74,154.74,154.36,154.56,71003.0,131.4256,131.4256,131.1028,131.2727,71003.0
2018-03-13 15:00:00,154.57,154.82,153.78,153.87,89392.0,131.2812,131.4935,130.6102,130.6866,89392.0
2018-03-13 15:05:00,153.87,154.34,153.68,154.34,83523.0,130.6866,131.0858,130.5253,131.0858,83523.0
2018-03-13 15:10:00,154.32,154.42,154.05,154.21,58372.0,131.0688,131.1538,130.8395,130.9754,58372.0
2018-03-13 15:15:00,154.2,154.29,154.09,154.16,26244.0,130.9669,131.0434,130.8735,130.9329,26244.0
2018-03-13 15:20:00,154.18,154.18,153.61,153.73,59802.0,130.9499,130.9499,130.4658,130.5677,59802.0
2018-03-13 15:25:00,153.74,153.76,153.48,153.53,55024.0,130.5762,130.5932,130.3554,130.3979,55024.0
2018-03-13 15:30:00,153.53,153.9,153.5,153.6,54831.0,130.3979,130.7121,130.3724,130.4573,54831.0
2018-03-13 15:35:00,153.61,153.96,153.5,153.56,63458.0,130.4658,130.7631,130.3724,130.4234,63458.0
2018-03-13 15:40:00,153.53,153.57,153.26,153.4,97011.0,130.3979,130.4318,130.1686,130.2875,97011.0
2018-03-13 15:45:00,153.38,153.47,153.2,153.31,93815.0,130.2705,130.3469,130.1176,130.211,93815.0
2018-03-13 15:50:00,153.32,153.77,153.31,153.65,116007.0,130.2195,130.6017,130.211,130.4998,116007.0
2018-03-13 15:55:00,153.66,153.82,153.51,153.65,211388.0,130.5083,130.6442,130.3809,130.4998,211388.0
2018-03-14 09:30:00,154.8,155.26,154.24,154.34,101544.0,131.4765,131.8672,131.0009,131.0858,101544.0
2018-03-14 09:35:00,154.42,154.49,153.9,153.95,37965.0,131.1538,131.2132,130.7121,130.7546,37965.0
2018-03-14 09:40:00,153.97,154.65,153.65,154.34,62161.0,130.7716,131.3491,130.4998,131.0858,62161.0
2018-03-14 09:45:00,154.39,154.55,154.03,154.07,47957.0,131.1283,131.2642,130.8225,130.8565,47957.0
2018-03-14 09:50:00,154.02,154.41,153.93,154.01,48990.0,130.814,131.1453,130.7376,130.8055,48990.0
2018-03-14 09:55:00,154.05,154.22,153.9,154.0,35705.0,130.8395,130.9839,130.7121,130.7971,35705.0
2018-03-14 10:00:00,154.04,154.51,154.04,154.48,58003.0,130.831,131.2302,130.831,131.2047,58003.0
2018-03-14 10:05:00,154.47,154.66,154.25,154.26,34036.0,131.1962,131.3576,131.0094,131.0179,34036.0
2018-03-14 10:10:00,154.24,154.29,153.2,153.38,126748.0,131.0009,131.0434,130.1176,130.2705,126748.0
2018-03-14 10:15:00,153.42,153.56,153.06,153.14,97068.0,130.3044,130.4234,129.9987,130.0666,97068.0
2018-03-14 10:20:00,153.11,153.49,153.01,153.49,40426.0,130.0412,130.3639,129.9562,130.3639,40426.0
2018-03-14 10:25:00,153.49,153.64,153.42,153.64,59918.0,130.3639,130.4913,130.3044,130.4913,59918.0
2018-03-14 10:30:00,153.63,153.85,153.55,153.68,60907.0,130.4828,130.6697,130.4149,130.5253,60907.0
2018-03-14 10:35:00,153.65,153.66,153.36,153.6,33040.0,130.4998,130.5083,130.2535,130.4573,33040.0
2018-03-14 10:40:00,153.59,153.69,153.51,153.69,22538.0,130.4488,130.5338,130.3809,130.5338,22538.0
2018-03-14 10:45:00,153.69,154.06,153.68,153.92,33875.0,130.5338,130.848,130.5253,130.7291,33875.0
2018-03-14 10:50:00,153.88,154.06,153.79,153.84,20720.0,130.6951,130.848,130.6187,130.6612,20720.0
2018-03-14 10:55:00,153.89,153.98,153.79,153.85,20368.0,130.7036,130.7801,130.6187,130.6697,20368.0
2018-03-14 11:00:00,153.88,153.98,153.27,153.31,29757.0,130.6951,130.7801,130.177,130.211,29757.0
2018-03-14 11:05:00,153.33,153.46,153.14,153.46,33443.0,130.228,130.3384,130.0666,130.3384,33443.0
2018-03-14 11:10:00,153.43,153.54,153.27,153.3,26679.0,130.3129,130.4064,130.177,130.2025,26679.0
2018-03-14 11:15:00,153.34,153.37,152.88,152.99,44131.0,130.2365,130.262,129.8458,129.9392,44131.0
2018-03-14 11:20:00,153.02,153.02,152.5,152.76,71455.0,129.9647,129.9647,129.5231,129.7439,71455.0
2018-03-14 11:25:00,152.79,153.12,152.77,152.94,36113.0,129.7694,130.0496,129.7524,129.8968,36113.0
2018-03-14 11:30:00,152.95,153.09,152.75,152.75,37788.0,129.9053,130.0242,129.7354,129.7354,37788.0
2018-03-14 11:35:00,152.75,152.75,151.66,152.07,83522.0,129.7354,129.7354,128.8096,129.1578,83522.0
2018-03-14 11:40:00,152.07,152.07,151.56,152.0,107608.0,129.1578,129.1578,128.7247,129.0984,107608.0
2018-03-14 11:45:00,152.01,152.57,151.95,151.99,76148.0,129.1069,129.5825,129.0559,129.0899,76148.0
2018-03-14 11:50:00,152.07,152.44,151.98,152.17,46311.0,129.1578,129.4721,129.0814,129.2428,46311.0
2018-03-14 11:55:00,152.19,152.35,151.67,151.9,47300.0,129.2598,129.3957,128.8181,129.0135,47300.0
2018-03-14 12:00:00,151.95,152.15,151.75,151.99,40285.0,129.0559,129.2258,128.8861,129.0899,40285.0
2018-03-14 12:05:00,152.03,152.22,151.46,151.46,50424.0,129.1239,129.2852,128.6398,128.6398,50424.0
2018-03-14 12:10:00,151.41,151.75,151.31,151.61,48055.0,128.5973,128.8861,128.5124,128.7672,48055.0
2018-03-14 12:15:00,151.7,152.45,151.66,152.43,41216.0,128.8436,129.4806,128.8096,129.4636,41216.0
2018-03-14 12:20:00,152.38,152.49,152.25,152.35,33283.0,129.4211,129.5146,129.3107,129.3957,33283.0
2018-03-14 12:25:00,152.37,152.41,152.17,152.26,18181.0,129.4126,129.4466,129.2428,129.3192,18181.0
2018-03-14 12:30:00,152.31,152.45,152.05,152.11,40041.0,129.3617,129.4806,129.1409,129.1918,40041.0
2018-03-14 12:35:00,152.1,152.32,152.02,152.12,39476.0,129.1833,129.3702,129.1154,129.2003,39476.0
2018-03-14 12:40:00,152.12,152.53,152.07,152.5,32934.0,129.2003,129.5485,129.1578,129.5231,32934.0
2018-03-14 12:45:00,152.47,152.94,152.24,152.56,52170.0,129.4976,129.8968,129.3022,129.574,52170.0
2018-03-14 12:50:00,152.54,152.69,152.41,152.69,22248.0,129.557,129.6844,129.4466,129.6844,22248.0
2018-03-14 12:55:00,152.66,152.95,152.61,152.71,32337.0,129.659,129.9053,129.6165,129.7014,32337.0
2018-03-14 13:00:00,152.7,152.7,152.15,152.3,24439.0,129.6929,129.6929,129.2258,129.3532,24439.0
2018-03-14 13:05:00,152.29,152.71,152.27,152.59,22854.0,129.3447,129.7014,129.3277,129.5995,22854.0
2018-03-14 13:10:00,152.59,152.63,152.35,152.46,18207.0,129.5995,129.6335,129.3957,129.4891,18207.0
2018-03-14 13:15:00,152.44,152.57,152.22,152.37,57172.0,129.4721,129.5825,129.2852,129.4126,57172.0
2018-03-14 13:20:00,152.35,152.7,152.33,152.7,14150.0,129.3957,129.6929,129.3787,129.6929,14150.0
2018-03-14 13:25:00,152.68,152.91,152.52,152.66,25946.0,129.6759,129.8713,129.54,129.659,25946.0
2018-03-14 13:30:00,152.65,152.88,152.65,152.76,41411.0,129.6505,129.8458,129.6505,129.7439,41411.0
2018-03-14 13:35:00,152.78,153.12,152.78,153.12,15275.0,129.7609,130.0496,129.7609,130.0496,15275.0
2018-03-14 13:40:00,153.1,153.23,152.98,153.0,27049.0,130.0327,130.1431,129.9307,129.9477,27049.0
2018-03-14 13:45:00,153.03,153.53,153.02,153.37,103144.0,129.9732,130.3979,129.9647,130.262,103144.0
2018-03-14 13:50:00,153.39,154.32,153.38,153.96,59388.0,130.279,131.0688,130.2705,130.7631,59388.0
2018-03-14 13:55:00,154.02,154.08,153.65,153.91,50129.0,130.814,130.865,130.4998,130.7206,50129.0
2018-03-14 14:00:00,153.94,154.16,153.58,153.63,60256.0,130.7461,130.9329,130.4403,130.4828,60256.0
2018-03-14 14:05:00,153.63,153.94,153.63,153.78,15863.0,130.4828,130.7461,130.4828,130.6102,15863.0
2018-03-14 14:10:00,153.78,153.78,153.34,153.59,27623.0,130.6102,130.6102,130.2365,130.4488,27623.0
2018-03-14 14:15:00,153.6,153.65,153.26,153.26,12550.0,130.4573,130.4998,130.1686,130.1686,12550.0
2018-03-14 14:20:00,153.25,153.61,153.14,153.55,25686.0,130.1601,130.4658,130.0666,130.4149,25686.0
2018-03-14 14:25:00,153.51,153.59,153.42,153.51,23784.0,130.3809,130.4488,130.3044,130.3809,23784.0
2018-03-14 14:30:00,153.5,153.66,153.42,153.47,18444.0,130.3724,130.5083,130.3044,130.3469,18444.0
2018-03-14 14:35:00,153.48,153.55,152.66,152.72,49105.0,130.3554,130.4149,129.659,129.7099,49105.0
2018-03-14 14:40:00,152.73,152.94,152.59,152.64,24554.0,129.7184,129.8968,129.5995,129.642,24554.0
2018-03-14 14:45:00,152.6,152.9,152.54,152.83,23018.0,129.608,129.8628,129.557,129.8033,23018.0
2018-03-14 14:50:00,152.79,152.89,152.62,152.81,23569.0,129.7694,129.8543,129.625,129.7864,23569.0
2018-03-14 14:55:00,152.77,153.24,152.75,153.01,22864.0,129.7524,130.1516,129.7354,129.9562,22864.0
2018-03-14 15:00:00,153.04,153.09,152.62,152.67,26749.0,129.9817,130.0242,129.625,129.6674,26749.0
2018-03-14 15:05:00,152.64,152.84,152.48,152.51,30044.0,129.642,129.8118,129.5061,129.5316,30044.0
2018-03-14 15:10:00,152.47,152.61,152.32,152.46,70530.0,129.4976,129.6165,129.3702,129.4891,70530.0
2018-03-14 15:15:00,152.46,152.75,152.34,152.55,49454.0,129.4891,129.7354,129.3872,129.5655,49454.0
2018-03-14 15:20:00,152.55,152.86,152.33,152.77,36086.0,129.5655,129.8288,129.3787,129.7524,36086.0
2018-03-14 15:25:00,152.74,152.82,152.57,152.57,26766.0,129.7269,129.7948,129.5825,129.5825,26766.0
2018-03-14 15:30:00,152.58,152.7,152.37,152.42,37556.0,129.591,129.6929,129.4126,129.4551,37556.0
2018-03-14 15:35:00,152.42,152.64,152.37,152.45,40730.0,129.4551,129.642,129.4126,129.4806,40730.0
2018-03-14 15:40:00,152.42,152.42,152.23,152.4,53755.0,129.4551,129.4551,129.2937,129.4381,53755.0
2018-03-14 15:45:00,152.4,152.71,152.33,152.71,65618.0,129.4381,129.7014,129.3787,129.7014,65618.0
2018-03-14 15:50:00,152.7,152.7,152.45,152.61,76328.0,129.6929,129.6929,129.4806,129.6165,76328.0
2018-03-14 15:55:00,152.61,152.67,152.35,152.54,226988.0,129.6165,129.6674,129.3957,129.557,226988.0
2018-03-15 09:30:00,153.18,153.76,152.93,152.99,104588.0,130.1006,130.5932,129.8883,129.9392,104588.0
2018-03-15 09:35:00,152.93,153.04,152.12,152.19,60355.0,129.8883,129.9817,129.2003,129.2598,60355.0
2018-03-15 09:40:00,152.16,152.5,151.86,152.23,93914.0,129.2343,129.5231,128.9795,129.2937,93914.0
2018-03-15 09:45:00,152.3,152.45,151.89,151.9,54300.0,129.3532,129.4806,129.005,129.0135,54300.0
2018-03-15 09:50:00,151.88,152.44,151.65,152.22,62618.0,128.9965,129.4721,128.8011,129.2852,62618.0
2018-03-15 09:55:00,152.22,152.81,152.2,152.79,93409.0,129.2852,129.7864,129.2683,129.7694,93409.0
2018-03-15 10:00:00,152.79,153.12,152.7,153.11,62091.0,129.7694,130.0496,129.6929,130.0412,62091.0
2018-03-15 10:05:00,153.11,153.69,153.07,153.67,56686.0,130.0412,130.5338,130.0072,130.5168,56686.0
2018-03-15 10:10:00,153.7,154.09,153.67,153.8,96214.0,130.5423,130.8735,130.5168,130.6272,96214.0
2018-03-15 10:15:00,153.78,153.83,153.22,153.22,68228.0,130.6102,130.6527,130.1346,130.1346,68228.0
2018-03-15 10:20:00,153.26,153.6,153.22,153.56,34573.0,130.1686,130.4573,130.1346,130.4234,34573.0
2018-03-15 10:25:00,153.56,154.05,153.52,153.99,39486.0,130.4234,130.8395,130.3894,130.7886,39486.0
2018-03-15 10:30:00,153.97,154.1,153.57,153.65,40483.0,130.7716,130.882,130.4318,130.4998,40483.0
2018-03-15 10:35:00,153.68,153.88,153.33,153.33,24535.0,130.5253,130.6951,130.228,130.228,24535.0
2018-03-15 10:40:00,153.36,153.85,153.34,153.63,27522.0,130.2535,130.6697,130.2365,130.4828,27522.0
2018-03-15 10:45:00,153.63,153.88,153.46,153.74,26869.0,130.4828,130.6951,130.3384,130.5762,26869.0
2018-03-15 10:50:00,153.77,153.79,153.56,153.66,20511.0,130.6017,130.6187,130.4234,130.5083,20511.0
2018-03-15 10:55:00,153.69,154.02,153.69,153.92,59431.0,130.5338,130.814,130.5338,130.7291,59431.0
2018-03-15 11:00:00,153.92,154.66,153.81,154.36,68084.0,130.7291,131.3576,130.6357,131.1028,68084.0
2018-03-15 11:05:00,154.42,154.73,154.33,154.42,36699.0,131.1538,131.4171,131.0773,131.1538,36699.0
2018-03-15 11:10:00,154.44,154.81,154.41,154.72,65722.0,131.1708,131.485,131.1453,131.4086,65722.0
2018-03-15 11:15:00,154.76,155.18,154.7,155.06,61160.0,131.4425,131.7993,131.3916,131.6973,61160.0
2018-03-15 11:20:00,155.1,155.52,155.06,155.4,69262.0,131.7313,132.088,131.6973,131.9861,69262.0
2018-03-15 11:25:00,155.4,155.59,155.33,155.4,41250.0,131.9861,132.1475,131.9267,131.9861,41250.0
2018-03-15 11:30:00,155.41,155.47,154.86,155.07,70638.0,131.9946,132.0456,131.5275,131.7058,70638.0
2018-03-15 11:35:00,155.06,155.25,155.01,155.14,35695.0,131.6973,131.8587,131.6549,131.7653,35695.0
2018-03-15 11:40:00,155.15,155.17,154.83,154.94,28675.0,131.7738,131.7908,131.502,131.5954,28675.0
2018-03-15 11:45:00,154.95,155.23,154.92,155.14,31754.0,131.6039,131.8417,131.5784,131.7653,31754.0
2018-03-15 11:50:00,155.09,155.32,154.95,154.95,40654.0,131.7228,131.9182,131.6039,131.6039,40654.0
2018-03-15 11:55:00,154.92,155.08,154.69,155.0,35526.0,131.5784,131.7143,131.3831,131.6464,35526.0
2018-03-15 12:00:00,155.0,155.12,154.83,154.89,47366.0,131.6464,131.7483,131.502,131.553,47366.0
2018-03-15 12:05:00,154.91,155.25,154.9,155.21,37017.0,131.5699,131.8587,131.5615,131.8247,37017.0
2018-03-15 12:10:00,155.17,155.26,154.88,154.89,23988.0,131.7908,131.8672,131.5445,131.553,23988.0
2018-03-15 12:15:00,154.92,154.96,154.6,154.76,33475.0,131.5784,131.6124,131.3067,131.4425,33475.0
2018-03-15 12:20:00,154.71,154.96,154.62,154.82,26634.0,131.4001,131.6124,131.3236,131.4935,26634.0
2018-03-15 12:25:00,154.84,155.0,154.77,154.81,22514.0,131.5105,131.6464,131.451,131.485,22514.0
2018-03-15 12:30:00,154.83,154.9,154.32,154.41,26592.0,131.502,131.5615,131.0688,131.1453,26592.0
2018-03-15 12:35:00,154.45,154.66,154.43,154.46,24692.0,131.1793,131.3576,131.1623,131.1877,24692.0
2018-03-15 12:40:00,154.48,154.85,154.48,154.85,26813.0,131.2047,131.519,131.2047,131.519,26813.0
2018-03-15 12:45:00,154.84,154.9,154.54,154.59,20451.0,131.5105,131.5615,131.2557,131.2982,20451.0
2018-03-15 12:50:00,154.59,154.92,154.59,154.89,25922.0,131.2982,131.5784,131.2982,131.553,25922.0
2018-03-15 12:55:00,154.87,154.95,154.76,154.86,26671.0,131.536,131.6039,131.4425,131.5275,26671.0
2018-03-15 13:00:00,154.84,154.84,154.67,154.74,21117.0,131.5105,131.5105,131.3661,131.4256,21117.0
2018-03-15 13:05:00,154.73,154.74,154.46,154.58,21098.0,131.4171,131.4256,131.1877,131.2897,21098.0
2018-03-15 13:10:00,154.55,154.7,154.47,154.5,21250.0,131.2642,131.3916,131.1962,131.2217,21250.0
2018-03-15 13:15:00,154.46,154.49,154.21,154.35,45201.0,131.1877,131.2132,130.9754,131.0943,45201.0
2018-03-15 13:20:00,154.33,154.63,154.33,154.47,28419.0,131.0773,131.3321,131.0773,131.1962,28419.0
2018-03-15 13:25:00,154.41,154.59,154.4,154.59,21768.0,131.1453,131.2982,131.1368,131.2982,21768.0
2018-03-15 13:30:00,154.6,154.68,154.36,154.43,34406.0,131.3067,131.3746,131.1028,131.1623,34406.0
2018-03-15 13:35:00,154.44,154.59,154.38,154.56,20547.0,131.1708,131.2982,131.1198,131.2727,20547.0
2018-03-15 13:40:00,154.54,154.6,154.43,154.53,28122.0,131.2557,131.3067,131.1623,131.2472,28122.0
2018-03-15 13:45:00,154.53,154.54,154.15,154.3,73550.0,131.2472,131.2557,130.9245,131.0519,73550.0
2018-03-15 13:50:00,154.32,154.42,154.2,154.29,38236.0,131.0688,131.1538,130.9669,131.0434,38236.0
2018-03-15 13:55:00,154.24,154.24,153.69,153.75,95983.0,131.0009,131.0009,130.5338,130.5847,95983.0
2018-03-15 14:00:00,153.71,153.76,153.34,153.71,53451.0,130.5508,130.5932,130.2365,130.5508,53451.0
2018-03-15 14:05:00,153.69,153.93,153.63,153.86,51168.0,130.5338,130.7376,130.4828,130.6782,51168.0
2018-03-15 14:10:00,153.86,154.13,153.83,153.94,41232.0,130.6782,130.9075,130.6527,130.7461,41232.0
2018-03-15 14:15:00,153.93,154.29,153.91,154.19,34305.0,130.7376,131.0434,130.7206,130.9584,34305.0
2018-03-15 14:20:00,154.21,154.3,154.0,154.13,34875.0,130.9754,131.0519,130.7971,130.9075,34875.0
2018-03-15 14:25:00,154.19,154.23,154.03,154.2,30368.0,130.9584,130.9924,130.8225,130.9669,30368.0
2018-03-15 14:30:00,154.19,154.32,154.11,154.21,38946.0,130.9584,131.0688,130.8905,130.9754,38946.0
2018-03-15 14:35:00,154.2,154.39,154.09,154.21,24093.0,130.9669,131.1283,130.8735,130.9754,24093.0
2018-03-15 14:40:00,154.21,154.32,154.03,154.05,38860.0,130.9754,131.0688,130.8225,130.8395,38860.0
2018-03-15 14:45:00,154.02,154.21,153.97,154.16,33656.0,130.814,130.9754,130.7716,130.9329,33656.0
2018-03-15 14:50:00,154.18,154.24,154.1,154.24,23823.0,130.9499,131.0009,130.882,131.0009,23823.0
2018-03-15 14:55:00,154.24,154.69,154.24,154.69,39343.0,131.0009,131.3831,131.0009,131.3831,39343.0
2018-03-15 15:00:00,154.68,154.77,154.62,154.72,55107.0,131.3746,131.451,131.3236,131.4086,55107.0
2018-03-15 15:05:00,154.72,154.92,154.62,154.9,48078.0,131.4086,131.5784,131.3236,131.5615,48078.0
2018-03-15 15:10:00,154.91,154.96,154.79,154.95,45758.0,131.5699,131.6124,131.468,131.6039,45758.0
2018-03-15 15:15:00,154.95,154.97,154.47,154.58,45428.0,131.6039,131.6209,131.1962,131.2897,45428.0
2018-03-15 15:20:00,154.61,154.84,154.58,154.75,42446.0,131.3151,131.5105,131.2897,131.4341,42446.0
2018-03-15 15:25:00,154.71,154.72,154.55,154.71,38671.0,131.4001,131.4086,131.2642,131.4001,38671.0
2018-03-15 15:30:00,154.75,154.75,154.54,154.65,47474.0,131.4341,131.4341,131.2557,131.3491,47474.0
2018-03-15 15:35:00,154.66,154.86,154.66,154.68,39431.0,131.3576,131.5275,131.3576,131.3746,39431.0
2018-03-15 15:40:00,154.7,154.83,154.69,154.71,59325.0,131.3916,131.502,131.3831,131.4001,59325.0
2018-03-15 15:45:00,154.72,155.0,154.69,154.94,94165.0,131.4086,131.6464,131.3831,131.5954,94165.0
2018-03-15 15:50:00,154.95,154.95,154.6,154.62,87671.0,131.6039,131.6039,131.3067,131.3236,87671.0
2018-03-15 15:55:00,154.63,154.84,154.54,154.59,176303.0,131.3321,131.5105,131.2557,131.2982,176303.0
2018-03-16 09:30:00,154.32,154.84,153.83,153.83,1530527.0,131.0688,131.5105,130.6527,130.6527,1530527.0
2018-03-16 09:35:00,153.83,153.96,153.31,153.75,40952.0,130.6527,130.7631,130.211,130.5847,40952.0
2018-03-16 09:40:00,153.76,154.87,153.63,154.79,44004.0,130.5932,131.536,130.4828,131.468,44004.0
2018-03-16 09:45:00,154.8,154.85,154.47,154.65,40898.0,131.4765,131.519,131.1962,131.3491,40898.0
2018-03-16 09:50:00,154.71,155.21,154.5,155.1,48584.0,131.4001,131.8247,131.2217,131.7313,48584.0
2018-03-16 09:55:00,155.08,155.5,154.99,155.31,99646.0,131.7143,132.0711,131.6379,131.9097,99646.0
2018-03-16 10:00:00,155.31,155.31,154.62,155.04,33841.0,131.9097,131.9097,131.3236,131.6804,33841.0
2018-03-16 10:05:00,155.01,155.28,154.99,155.18,40250.0,131.6549,131.8842,131.6379,131.7993,40250.0
2018-03-16 10:10:00,155.21,155.29,155.14,155.22,29860.0,131.8247,131.8927,131.7653,131.8332,29860.0
2018-03-16 10:15:00,155.21,155.44,155.14,155.42,46979.0,131.8247,132.0201,131.7653,132.0031,46979.0
2018-03-16 10:20:00,155.42,155.58,155.4,155.49,38796.0,132.0031,132.139,131.9861,132.0626,38796.0
2018-03-16 10:25:00,155.48,155.87,155.43,155.85,36601.0,132.0541,132.3853,132.0116,132.3683,36601.0
2018-03-16 10:30:00,155.84,156.04,155.83,156.01,92539.0,132.3598,132.5297,132.3513,132.5042,92539.0
2018-03-16 10:35:00,156.03,156.29,155.94,156.21,63879.0,132.5212,132.742,132.4448,132.6741,63879.0
2018-03-16 10:40:00,156.21,156.38,156.18,156.23,61103.0,132.6741,132.8185,132.6486,132.6911,61103.0
2018-03-16 10:45:00,156.25,156.48,156.24,156.46,78506.0,132.7081,132.9034,132.6996,132.8864,78506.0
2018-03-16 10:50:00,156.49,156.68,156.33,156.58,78644.0,132.9119,133.0733,132.776,132.9883,78644.0
2018-03-16 10:55:00,156.5,156.5,156.29,156.43,30293.0,132.9204,132.9204,132.742,132.8609,30293.0
2018-03-16 11:00:00,156.39,156.64,156.35,156.64,28893.0,132.827,133.0393,132.793,133.0393,28893.0
2018-03-16 11:05:00,156.64,156.71,156.39,156.45,32743.0,133.0393,133.0987,132.827,132.8779,32743.0
2018-03-16 11:10:00,156.4,156.62,156.34,156.48,38394.0,132.8355,133.0223,132.7845,132.9034,38394.0
2018-03-16 11:15:00,156.43,156.73,156.37,156.72,26505.0,132.8609,133.1157,132.81,133.1072,26505.0
2018-03-16 11:20:00,156.72,156.82,156.59,156.59,32518.0,133.1072,133.1922,132.9968,132.9968,32518.0
2018-03-16 11:25:00,156.6,156.82,156.42,156.68,30707.0,133.0053,133.1922,132.8524,133.0733,30707.0
2018-03-16 11:30:00,156.7,157.15,156.7,157.15,49031.0,133.0903,133.4725,133.0903,133.4725,49031.0
2018-03-16 11:35:00,157.12,157.2,156.97,157.18,42676.0,133.447,133.5149,133.3196,133.4979,42676.0
2018-03-16 11:40:00,157.15,157.19,156.99,157.05,72043.0,133.4725,133.5064,133.3366,133.3875,72043.0
2018-03-16 11:45:00,157.08,157.12,156.88,156.96,39054.0,133.413,133.447,133.2431,133.3111,39054.0
2018-03-16 11:50:00,156.94,157.05,156.86,156.86,45330.0,133.2941,133.3875,133.2261,133.2261,45330.0
2018-03-16 11:55:00,156.86,156.86,156.61,156.67,44919.0,133.2261,133.2261,133.0138,133.0648,44919.0
2018-03-16 12:00:00,156.69,156.78,156.65,156.66,37392.0,133.0818,133.1582,133.0478,133.0563,37392.0
2018-03-16 12:05:00,156.68,156.8,156.66,156.71,36615.0,133.0733,133.1752,133.0563,133.0987,36615.0
2018-03-16 12:10:00,156.72,156.83,156.66,156.82,46787.0,133.1072,133.2007,133.0563,133.1922,46787.0
2018-03-16 12:15:00,156.82,156.89,156.7,156.83,30910.0,133.1922,133.2516,133.0903,133.2007,30910.0
2018-03-16 12:20:00,156.82,156.94,156.66,156.66,29624.0,133.1922,133.2941,133.0563,133.0563,29624.0
2018-03-16 12:25:00,156.65,156.79,156.63,156.71,25563.0,133.0478,133.1667,133.0308,133.0987,25563.0
2018-03-16 12:30:00,156.73,156.8,156.6,156.75,24326.0,133.1157,133.1752,133.0053,133.1327,24326.0
2018-03-16 12:35:00,156.74,157.02,156.74,156.98,27952.0,133.1242,133.362,133.1242,133.3281,27952.0
2018-03-16 12:40:00,156.98,157.1,156.91,156.95,32213.0,133.3281,133.43,133.2686,133.3026,32213.0
2018-03-16 12:45:00,156.92,157.04,156.87,157.04,27945.0,133.2771,133.379,133.2346,133.379,27945.0
2018-03-16 12:50:00,157.07,157.15,156.94,157.1,25248.0,133.4045,133.4725,133.2941,133.43,25248.0
2018-03-16 12:55:00,157.09,157.15,157.03,157.1,20435.0,133.4215,133.4725,133.3705,133.43,20435.0
2018-03-16 13:00:00,157.07,157.11,157.0,157.03,22105.0,133.4045,133.4385,133.3451,133.3705,22105.0
2018-03-16 13:05:00,157.03,157.15,157.0,157.13,24693.0,133.3705,133.4725,133.3451,133.4555,24693.0
2018-03-16 13:10:00,157.15,157.26,157.1,157.22,34777.0,133.4725,133.5659,133.43,133.5319,34777.0
2018-03-16 13:15:00,157.19,157.25,157.17,157.2,27211.0,133.5064,133.5574,133.4894,133.5149,27211.0
2018-03-16 13:20:00,157.18,157.21,157.04,157.04,26138.0,133.4979,133.5234,133.379,133.379,26138.0
2018-03-16 13:25:00,157.05,157.07,156.91,156.94,24610.0,133.3875,133.4045,133.2686,133.2941,24610.0
2018-03-16 13:30:00,156.94,157.13,156.85,157.13,23996.0,133.2941,133.4555,133.2177,133.4555,23996.0
2018-03-16 13:35:00,157.14,157.18,157.06,157.15,31101.0,133.464,133.4979,133.396,133.4725,31101.0
2018-03-16 13:40:00,157.15,157.2,156.92,156.94,35616.0,133.4725,133.5149,133.2771,133.2941,35616.0
2018-03-16 13:45:00,156.93,157.05,156.87,156.94,23951.0,133.2856,133.3875,133.2346,133.2941,23951.0
2018-03-16 13:50:00,156.94,157.2,156.92,157.15,64118.0,133.2941,133.5149,133.2771,133.4725,64118.0
2018-03-16 13:55:00,157.17,157.25,157.04,157.05,28504.0,133.4894,133.5574,133.379,133.3875,28504.0
2018-03-16 14:00:00,157.08,157.12,156.94,157.0,49857.0,133.413,133.447,133.2941,133.3451,49857.0
2018-03-16 14:05:00,157.01,157.07,156.92,156.97,32642.0,133.3535,133.4045,133.2771,133.3196,32642.0
2018-03-16 14:10:00,156.96,156.98,156.87,156.92,35613.0,133.3111,133.3281,133.2346,133.2771,35613.0
2018-03-16 14:15:00,156.9,157.04,156.89,157.04,27088.0,133.2601,133.379,133.2516,133.379,27088.0
2018-03-16 14:20:00,157.02,157.11,156.96,157.11,22594.0,133.362,133.4385,133.3111,133.4385,22594.0
2018-03-16 14:25:00,157.13,157.2,157.06,157.2,28635.0,133.4555,133.5149,133.396,133.5149,28635.0
2018-03-16 14:30:00,157.2,157.33,157.17,157.32,28052.0,133.5149,133.6253,133.4894,133.6168,28052.0
2018-03-16 14:35:00,157.32,157.4,157.24,157.28,38840.0,133.6168,133.6848,133.5489,133.5829,38840.0
2018-03-16 14:40:00,157.25,157.33,157.16,157.22,20785.0,133.5574,133.6253,133.4809,133.5319,20785.0
2018-03-16 14:45:00,157.24,157.28,157.14,157.19,22264.0,133.5489,133.5829,133.464,133.5064,22264.0
2018-03-16 14:50:00,157.21,157.37,157.17,157.34,44811.0,133.5234,133.6593,133.4894,133.6338,44811.0
2018-03-16 14:55:00,157.34,157.38,157.27,157.34,21964.0,133.6338,133.6678,133.5744,133.6338,21964.0
2018-03-16 15:00:00,157.33,157.38,157.27,157.29,30379.0,133.6253,133.6678,133.5744,133.5914,30379.0
2018-03-16 15:05:00,157.29,157.41,157.26,157.35,29339.0,133.5914,133.6933,133.5659,133.6423,29339.0
2018-03-16 15:10:00,157.35,157.45,157.3,157.33,38009.0,133.6423,133.7273,133.5999,133.6253,38009.0
2018-03-16 15:15:00,157.36,157.36,156.92,156.92,20112.0,133.6508,133.6508,133.2771,133.2771,20112.0
2018-03-16 15:20:00,156.96,156.97,156.6,156.6,38166.0,133.3111,133.3196,133.0053,133.0053,38166.0
2018-03-16 15:25:00,156.6,156.91,156.6,156.86,60964.0,133.0053,133.2686,133.0053,133.2261,60964.0
2018-03-16 15:30:00,156.87,157.03,156.86,156.95,64900.0,133.2346,133.3705,133.2261,133.3026,64900.0
2018-03-16 15:35:00,156.92,156.99,156.64,156.72,45526.0,133.2771,133.3366,133.0393,133.1072,45526.0
2018-03-16 15:40:00,156.74,157.17,156.74,157.14,74285.0,133.1242,133.4894,133.1242,133.464,74285.0
2018-03-16 15:45:00,157.15,157.34,156.81,156.93,149607.0,133.4725,133.6338,133.1837,133.2856,149607.0
2018-03-16 15:50:00,156.94,156.99,156.74,156.82,135262.0,133.2941,133.3366,133.1242,133.1922,135262.0
2018-03-16 15:55:00,156.83,157.31,156.01,156.41,488349.0,133.2007,133.6083,132.5042,132.8439,488349.0
2018-03-19 09:30:00,154.24,154.83,154.0,154.52,216254.0,131.0009,131.502,130.7971,131.2387,216254.0
2018-03-19 09:35:00,154.44,154.59,153.87,154.3,117163.0,131.1708,131.2982,130.6866,131.0519,117163.0
2018-03-19 09:40:00,154.22,154.39,153.44,153.44,84438.0,130.9839,131.1283,130.3214,130.3214,84438.0
2018-03-19 09:45:00,153.46,153.67,153.24,153.35,83975.0,130.3384,130.5168,130.1516,130.245,83975.0
2018-03-19 09:50:00,153.35,153.52,153.06,153.17,57569.0,130.245,130.3894,129.9987,130.0921,57569.0
2018-03-19 09:55:00,153.15,153.56,152.8,153.49,74184.0,130.0751,130.4234,129.7779,130.3639,74184.0
2018-03-19 10:00:00,153.48,153.48,152.79,152.99,62547.0,130.3554,130.3554,129.7694,129.9392,62547.0
2018-03-19 10:05:00,153.03,153.17,152.9,153.02,54454.0,129.9732,130.0921,129.8628,129.9647,54454.0
2018-03-19 10:10:00,152.99,153.05,152.13,152.33,130679.0,129.9392,129.9902,129.2088,129.3787,130679.0
2018-03-19 10:15:00,152.31,152.48,152.21,152.31,66751.0,129.3617,129.5061,129.2768,129.3617,66751.0
2018-03-19 10:20:00,152.3,152.52,152.24,152.47,59960.0,129.3532,129.54,129.3022,129.4976,59960.0
2018-03-19 10:25:00,152.48,152.75,152.35,152.72,44425.0,129.5061,129.7354,129.3957,129.7099,44425.0
2018-03-19 10:30:00,152.69,152.75,152.49,152.55,35725.0,129.6844,129.7354,129.5146,129.5655,35725.0
2018-03-19 10:35:00,152.53,152.61,152.35,152.41,48176.0,129.5485,129.6165,129.3957,129.4466,48176.0
2018-03-19 10:40:00,152.4,152.52,152.13,152.13,67225.0,129.4381,129.54,129.2088,129.2088,67225.0
2018-03-19 10:45:00,152.13,152.18,151.9,152.0,76107.0,129.2088,129.2513,129.0135,129.0984,76107.0
2018-03-19 10:50:00,152.0,152.06,151.7,151.97,70381.0,129.0984,129.1494,128.8436,129.0729,70381.0
2018-03-19 10:55:00,151.98,152.23,151.94,152.22,54683.0,129.0814,129.2937,129.0474,129.2852,54683.0
2018-03-19 11:00:00,152.21,152.3,151.75,151.85,98371.0,129.2768,129.3532,128.8861,128.971,98371.0
2018-03-19 11:05:00,151.81,152.01,151.81,151.97,66585.0,128.937,129.1069,128.937,129.0729,66585.0
2018-03-19 11:10:00,151.97,151.98,151.7,151.71,60668.0,129.0729,129.0814,128.8436,128.8521,60668.0
2018-03-19 11:15:00,151.71,151.74,151.5,151.55,67431.0,128.8521,128.8776,128.6737,128.7162,67431.0
2018-03-19 11:20:00,151.55,152.09,151.48,152.05,86701.0,128.7162,129.1748,128.6567,129.1409,86701.0
2018-03-19 11:25:00,152.04,152.42,152.03,152.2,52882.0,129.1324,129.4551,129.1239,129.2683,52882.0
2018-03-19 11:30:00,152.21,152.26,152.0,152.26,57175.0,129.2768,129.3192,129.0984,129.3192,57175.0
2018-03-19 11:35:00,152.23,152.23,151.98,152.0,27323.0,129.2937,129.2937,129.0814,129.0984,27323.0
2018-03-19 11:40:00,151.96,151.96,151.37,151.4,45339.0,129.0644,129.0644,128.5633,128.5888,45339.0
2018-03-19 11:45:00,151.39,151.54,150.88,151.5,102157.0,128.5803,128.7077,128.1471,128.6737,102157.0
2018-03-19 11:50:00,151.48,151.64,151.29,151.33,32846.0,128.6567,128.7926,128.4954,128.5293,32846.0
2018-03-19 11:55:00,151.3,151.41,151.05,151.27,48777.0,128.5039,128.5973,128.2915,128.4784,48777.0
2018-03-19 12:00:00,151.27,151.72,151.23,151.67,33555.0,128.4784,128.8606,128.4444,128.8181,33555.0
2018-03-19 12:05:00,151.68,151.88,151.51,151.58,35617.0,128.8266,128.9965,128.6822,128.7417,35617.0
2018-03-19 12:10:00,151.61,151.93,151.57,151.68,29581.0,128.7672,129.0389,128.7332,128.8266,29581.0
2018-03-19 12:15:00,151.66,151.84,151.47,151.71,27669.0,128.8096,128.9625,128.6482,128.8521,27669.0
2018-03-19 12:20:00,151.69,151.97,151.6,151.94,24478.0,128.8351,129.0729,128.7587,129.0474,24478.0
2018-03-19 12:25:00,151.96,152.08,151.76,151.99,24060.0,129.0644,129.1663,128.8946,129.0899,24060.0
2018-03-19 12:30:00,152.03,152.09,151.82,151.9,31925.0,129.1239,129.1748,128.9455,129.0135,31925.0
2018-03-19 12:35:00,151.9,151.99,151.76,151.83,12811.0,129.0135,129.0899,128.8946,128.954,12811.0
2018-03-19 12:40:00,151.84,151.97,151.69,151.71,20832.0,128.9625,129.0729,128.8351,128.8521,20832.0
2018-03-19 12:45:00,151.7,151.7,151.3,151.41,34120.0,128.8436,128.8436,128.5039,128.5973,34120.0
2018-03-19 12:50:00,151.4,151.66,151.39,151.63,25419.0,128.5888,128.8096,128.5803,128.7841,25419.0
2018-03-19 12:55:00,151.66,151.81,151.62,151.67,34372.0,128.8096,128.937,128.7756,128.8181,34372.0
2018-03-19 13:00:00,151.64,151.67,151.32,151.4,24449.0,128.7926,128.8181,128.5208,128.5888,24449.0
2018-03-19 13:05:00,151.43,151.48,151.0,151.09,28007.0,128.6143,128.6567,128.2491,128.3255,28007.0
2018-03-19 13:10:00,151.11,151.35,150.93,151.35,30352.0,128.3425,128.5463,128.1896,128.5463,30352.0
2018-03-19 13:15:00,151.35,151.56,151.25,151.46,29020.0,128.5463,128.7247,128.4614,128.6398,29020.0
2018-03-19 13:20:00,151.45,151.6,151.36,151.49,26271.0,128.6313,128.7587,128.5548,128.6652,26271.0
2018-03-19 13:25:00,151.47,151.47,151.0,151.24,26756.0,128.6482,128.6482,128.2491,128.4529,26756.0
2018-03-19 13:30:00,151.28,151.42,151.05,151.17,31710.0,128.4869,128.6058,128.2915,128.3934,31710.0
2018-03-19 13:35:00,151.19,151.5,151.08,151.48,21276.0,128.4104,128.6737,128.317,128.6567,21276.0
2018-03-19 13:40:00,151.5,151.84,151.48,151.83,35800.0,128.6737,128.9625,128.6567,128.954,35800.0
2018-03-19 13:45:00,151.84,152.22,151.78,152.15,41263.0,128.9625,129.2852,128.9115,129.2258,41263.0
2018-03-19 13:50:00,152.19,152.43,152.13,152.16,69376.0,129.2598,129.4636,129.2088,129.2343,69376.0
2018-03-19 13:55:00,152.13,152.43,152.04,152.38,38910.0,129.2088,129.4636,129.1324,129.4211,38910.0
2018-03-19 14:00:00,152.36,152.61,152.34,152.56,58822.0,129.4042,129.6165,129.3872,129.574,58822.0
2018-03-19 14:05:00,152.56,152.56,151.93,152.03,55695.0,129.574,129.574,129.0389,129.1239,55695.0
2018-03-19 14:10:00,152.03,152.05,151.6,151.71,37085.0,129.1239,129.1409,128.7587,128.8521,37085.0
2018-03-19 14:15:00,151.68,151.77,151.45,151.45,35554.0,128.8266,128.903,128.6313,128.6313,35554.0
2018-03-19 14:20:00,151.47,151.55,151.15,151.44,53253.0,128.6482,128.7162,128.3765,128.6228,53253.0
2018-03-19 14:25:00,151.41,151.67,151.34,151.67,20294.0,128.5973,128.8181,128.5378,128.8181,20294.0
2018-03-19 14:30:00,151.64,151.64,151.35,151.38,46174.0,128.7926,128.7926,128.5463,128.5718,46174.0
2018-03-19 14:35:00,151.39,151.41,151.13,151.34,45653.0,128.5803,128.5973,128.3595,128.5378,45653.0
2018-03-19 14:40:00,151.34,151.37,150.82,151.33,90745.0,128.5378,128.5633,128.0962,128.5293,90745.0
2018-03-19 14:45:00,151.36,151.49,150.93,151.07,63635.0,128.5548,128.6652,128.1896,128.3085,63635.0
2018-03-19 14:50:00,151.01,151.23,150.88,151.16,30635.0,128.2576,128.4444,128.1471,128.385,30635.0
2018-03-19 14:55:00,151.16,151.65,151.12,151.37,35198.0,128.385,128.8011,128.351,128.5633,35198.0
2018-03-19 15:00:00,151.4,151.53,151.28,151.39,37745.0,128.5888,128.6992,128.4869,128.5803,37745.0
2018-03-19 15:05:00,151.43,151.75,151.32,151.58,54718.0,128.6143,128.8861,128.5208,128.7417,54718.0
2018-03-19 15:10:00,151.56,151.75,151.51,151.75,32637.0,128.7247,128.8861,128.6822,128.8861,32637.0
2018-03-19 15:15:00,151.74,152.31,151.71,152.27,71623.0,128.8776,129.3617,128.8521,129.3277,71623.0
2018-03-19 15:20:00,152.28,152.37,151.8,151.89,39224.0,129.3362,129.4126,128.9285,129.005,39224.0
2018-03-19 15:25:00,151.9,152.03,151.73,151.75,29144.0,129.0135,129.1239,128.8691,128.8861,29144.0
2018-03-19 15:30:00,151.76,151.83,151.51,151.58,41757.0,128.8946,128.954,128.6822,128.7417,41757.0
2018-03-19 15:35:00,151.52,152.1,151.43,151.93,62742.0,128.6907,129.1833,128.6143,129.0389,62742.0
2018-03-19 15:40:00,151.92,152.03,151.85,151.89,76038.0,129.0304,129.1239,128.971,129.005,76038.0
2018-03-19 15:45:00,151.87,152.21,151.83,151.96,115625.0,128.988,129.2768,128.954,129.0644,115625.0
2018-03-19 15:50:00,151.94,152.08,151.86,152.02,90409.0,129.0474,129.1663,128.9795,129.1154,90409.0
2018-03-19 15:55:00,152.02,152.44,151.99,152.18,178641.0,129.1154,129.4721,129.0899,129.2513,178641.0
2018-03-20 09:30:00,153.0,153.84,152.91,153.65,135622.0,129.9477,130.6612,129.8713,130.4998,135622.0
2018-03-20 09:35:00,153.74,153.97,152.54,153.4,104902.0,130.5762,130.7716,129.557,130.2875,104902.0
2018-03-20 09:40:00,153.29,154.2,153.29,154.15,63408.0,130.194,130.9669,130.194,130.9245,63408.0
2018-03-20 09:45:00,154.11,154.55,154.04,154.34,87516.0,130.8905,131.2642,130.831,131.0858,87516.0
2018-03-20 09:50:00,154.33,154.65,154.16,154.33,96609.0,131.0773,131.3491,130.9329,131.0773,96609.0
2018-03-20 09:55:00,154.25,154.25,153.58,153.62,78235.0,131.0094,131.0094,130.4403,130.4743,78235.0
2018-03-20 10:00:00,153.58,154.09,153.51,153.98,153322.0,130.4403,130.8735,130.3809,130.7801,153322.0
2018-03-20 10:05:00,154.0,154.43,153.8,154.43,64912.0,130.7971,131.1623,130.6272,131.1623,64912.0
2018-03-20 10:10:00,154.34,154.38,153.57,153.76,64314.0,131.0858,131.1198,130.4318,130.5932,64314.0
2018-03-20 10:15:00,153.69,153.95,153.27,153.83,69141.0,130.5338,130.7546,130.177,130.6527,69141.0
2018-03-20 10:20:00,153.88,154.3,153.46,154.23,53408.0,130.6951,131.0519,130.3384,130.9924,53408.0
2018-03-20 10:25:00,154.18,154.55,153.93,154.51,73682.0,130.9499,131.2642,130.7376,131.2302,73682.0
2018-03-20 10:30:00,154.55,154.82,154.45,154.57,38284.0,131.2642,131.4935,131.1793,131.2812,38284.0
2018-03-20 10:35:00,154.52,155.06,154.51,154.91,81186.0,131.2387,131.6973,131.2302,131.5699,81186.0
2018-03-20 10:40:00,154.97,155.2,154.62,154.62,40050.0,131.6209,131.8163,131.3236,131.3236,40050.0
2018-03-20 10:45:00,154.66,155.03,154.66,154.69,24806.0,131.3576,131.6719,131.3576,131.3831,24806.0
2018-03-20 10:50:00,154.66,154.94,154.63,154.74,35264.0,131.3576,131.5954,131.3321,131.4256,35264.0
2018-03-20 10:55:00,154.74,154.84,154.45,154.77,33619.0,131.4256,131.5105,131.1793,131.451,33619.0
2018-03-20 11:00:00,154.84,154.92,154.4,154.52,40527.0,131.5105,131.5784,131.1368,131.2387,40527.0
2018-03-20 11:05:00,154.45,154.68,154.41,154.62,17720.0,131.1793,131.3746,131.1453,131.3236,17720.0
2018-03-20 11:10:00,154.61,154.75,154.37,154.44,20752.0,131.3151,131.4341,131.1113,131.1708,20752.0
2018-03-20 11:15:00,154.46,154.6,154.21,154.39,26536.0,131.1877,131.3067,130.9754,131.1283,26536.0
2018-03-20 11:20:00,154.42,154.61,154.31,154.36,31853.0,131.1538,131.3151,131.0603,131.1028,31853.0
2018-03-20 11:25:00,154.37,154.73,154.37,154.67,25603.0,131.1113,131.4171,131.1113,131.3661,25603.0
2018-03-20 11:30:00,154.68,154.79,154.38,154.38,16659.0,131.3746,131.468,131.1198,131.1198,16659.0
2018-03-20 11:35:00,154.31,154.4,154.1,154.32,27349.0,131.0603,131.1368,130.882,131.0688,27349.0
2018-03-20 11:40:00,154.31,154.32,153.89,154.15,21631.0,131.0603,131.0688,130.7036,130.9245,21631.0
2018-03-20 11:45:00,154.1,154.12,153.64,153.72,29026.0,130.882,130.899,130.4913,130.5592,29026.0
2018-03-20 11:50:00,153.73,153.81,153.55,153.66,19554.0,130.5677,130.6357,130.4149,130.5083,19554.0
2018-03-20 11:55:00,153.63,154.13,153.59,154.13,16166.0,130.4828,130.9075,130.4488,130.9075,16166.0
2018-03-20 12:00:00,154.15,154.27,153.93,154.2,15980.0,130.9245,131.0264,130.7376,130.9669,15980.0
2018-03-20 12:05:00,154.12,154.14,153.9,153.9,13811.0,130.899,130.916,130.7121,130.7121,13811.0
2018-03-20 12:10:00,153.9,154.35,153.9,154.3,10268.0,130.7121,131.0943,130.7121,131.0519,10268.0
2018-03-20 12:15:00,154.3,154.36,154.02,154.07,27789.0,131.0519,131.1028,130.814,130.8565,27789.0
2018-03-20 12:20:00,154.08,154.19,153.95,154.11,17455.0,130.865,130.9584,130.7546,130.8905,17455.0
2018-03-20 12:25:00,154.15,154.27,154.02,154.11,13243.0,130.9245,131.0264,130.814,130.8905,13243.0
2018-03-20 12:30:00,154.11,154.43,154.11,154.3,14563.0,130.8905,131.1623,130.8905,131.0519,14563.0
2018-03-20 12:35:00,154.3,154.48,154.22,154.3,31131.0,131.0519,131.2047,130.9839,131.0519,31131.0
2018-03-20 12:40:00,154.3,154.56,154.28,154.34,19842.0,131.0519,131.2727,131.0349,131.0858,19842.0
2018-03-20 12:45:00,154.34,154.34,154.1,154.18,20125.0,131.0858,131.0858,130.882,130.9499,20125.0
2018-03-20 12:50:00,154.19,154.35,154.09,154.21,12269.0,130.9584,131.0943,130.8735,130.9754,12269.0
2018-03-20 12:55:00,154.18,154.21,153.99,154.2,12572.0,130.9499,130.9754,130.7886,130.9669,12572.0
2018-03-20 13:00:00,154.22,154.22,154.0,154.0,18748.0,130.9839,130.9839,130.7971,130.7971,18748.0
2018-03-20 13:05:00,154.0,154.2,153.98,154.06,11757.0,130.7971,130.9669,130.7801,130.848,11757.0
2018-03-20 13:10:00,154.09,154.2,153.97,154.02,9796.0,130.8735,130.9669,130.7716,130.814,9796.0
2018-03-20 13:15:00,154.03,154.05,153.87,153.93,27965.0,130.8225,130.8395,130.6866,130.7376,27965.0
2018-03-20 13:20:00,153.93,154.14,153.87,154.07,42930.0,130.7376,130.916,130.6866,130.8565,42930.0
2018-03-20 13:25:00,154.04,154.12,154.04,154.1,14928.0,130.831,130.899,130.831,130.882,14928.0
2018-03-20 13:30:00,154.08,154.24,153.95,154.0,17193.0,130.865,131.0009,130.7546,130.7971,17193.0
2018-03-20 13:35:00,153.96,153.99,153.66,153.84,23660.0,130.7631,130.7886,130.5083,130.6612,23660.0
2018-03-20 13:40:00,153.85,153.95,153.8,153.89,13371.0,130.6697,130.7546,130.6272,130.7036,13371.0
2018-03-20 13:45:00,153.91,154.07,153.8,154.07,13680.0,130.7206,130.8565,130.6272,130.8565,13680.0
2018-03-20 13:50:00,154.09,154.19,154.06,154.14,12410.0,130.8735,130.9584,130.848,130.916,12410.0
2018-03-20 13:55:00,154.11,154.15,153.88,153.89,16051.0,130.8905,130.9245,130.6951,130.7036,16051.0
2018-03-20 14:00:00,153.88,154.17,153.74,154.06,22297.0,130.6951,130.9414,130.5762,130.848,22297.0
2018-03-20 14:05:00,154.05,154.22,154.0,154.02,22447.0,130.8395,130.9839,130.7971,130.814,22447.0
2018-03-20 14:10:00,154.03,154.1,153.89,154.0,17804.0,130.8225,130.882,130.7036,130.7971,17804.0
2018-03-20 14:15:00,154.0,154.16,153.97,154.12,16288.0,130.7971,130.9329,130.7716,130.899,16288.0
2018-03-20 14:20:00,154.11,154.14,153.9,153.93,16546.0,130.8905,130.916,130.7121,130.7376,16546.0
2018-03-20 14:25:00,153.95,154.09,153.88,154.08,11261.0,130.7546,130.8735,130.6951,130.865,11261.0
2018-03-20 14:30:00,154.11,154.34,154.11,154.23,14667.0,130.8905,131.0858,130.8905,130.9924,14667.0
2018-03-20 14:35:00,154.25,154.31,154.17,154.25,13822.0,131.0094,131.0603,130.9414,131.0094,13822.0
2018-03-20 14:40:00,154.25,154.61,154.21,154.54,28634.0,131.0094,131.3151,130.9754,131.2557,28634.0
2018-03-20 14:45:00,154.57,154.64,154.45,154.56,16940.0,131.2812,131.3406,131.1793,131.2727,16940.0
2018-03-20 14:50:00,154.57,154.74,154.5,154.6,28286.0,131.2812,131.4256,131.2217,131.3067,28286.0
2018-03-20 14:55:00,154.6,154.62,154.4,154.54,19427.0,131.3067,131.3236,131.1368,131.2557,19427.0
2018-03-20 15:00:00,154.53,154.69,154.49,154.59,15235.0,131.2472,131.3831,131.2132,131.2982,15235.0
2018-03-20 15:05:00,154.6,154.84,154.59,154.75,38806.0,131.3067,131.5105,131.2982,131.4341,38806.0
2018-03-20 15:10:00,154.75,154.78,154.55,154.61,23250.0,131.4341,131.4595,131.2642,131.3151,23250.0
2018-03-20 15:15:00,154.62,154.62,154.39,154.39,16672.0,131.3236,131.3236,131.1283,131.1283,16672.0
2018-03-20 15:20:00,154.36,154.42,154.28,154.3,22823.0,131.1028,131.1538,131.0349,131.0519,22823.0
2018-03-20 15:25:00,154.28,154.5,154.25,154.43,33171.0,131.0349,131.2217,131.0094,131.1623,33171.0
2018-03-20 15:30:00,154.42,154.44,154.27,154.4,41600.0,131.1538,131.1708,131.0264,131.1368,41600.0
2018-03-20 15:35:00,154.42,154.47,154.12,154.2,36676.0,131.1538,131.1962,130.899,130.9669,36676.0
2018-03-20 15:40:00,154.19,154.19,153.83,153.83,40842.0,130.9584,130.9584,130.6527,130.6527,40842.0
2018-03-20 15:45:00,153.84,154.09,153.82,154.0,59233.0,130.6612,130.8735,130.6442,130.7971,59233.0
2018-03-20 15:50:00,154.0,154.13,153.94,154.07,45558.0,130.7971,130.9075,130.7461,130.8565,45558.0
2018-03-20 15:55:00,154.08,154.16,153.98,154.05,139807.0,130.865,130.9329,130.7801,130.8395,139807.0
2018-03-21 09:30:00,154.16,154.8,153.85,154.02,83488.0,130.9329,131.4765,130.6697,130.814,83488.0
2018-03-21 09:35:00,154.03,154.14,153.86,153.94,62595.0,130.8225,130.916,130.6782,130.7461,62595.0
2018-03-21 09:40:00,153.99,154.57,153.98,154.33,56368.0,130.7886,131.2812,130.7801,131.0773,56368.0
2018-03-21 09:45:00,154.3,154.84,154.13,154.14,97557.0,131.0519,131.5105,130.9075,130.916,97557.0
2018-03-21 09:50:00,154.19,154.3,153.91,153.91,89135.0,130.9584,131.0519,130.7206,130.7206,89135.0
2018-03-21 09:55:00,153.94,154.1,153.78,153.87,29990.0,130.7461,130.882,130.6102,130.6866,29990.0
2018-03-21 10:00:00,153.85,154.0,153.71,153.95,37720.0,130.6697,130.7971,130.5508,130.7546,37720.0
2018-03-21 10:05:00,153.91,153.92,153.52,153.59,31469.0,130.7206,130.7291,130.3894,130.4488,31469.0
2018-03-21 10:10:00,153.58,153.61,153.21,153.43,27759.0,130.4403,130.4658,130.1261,130.3129,27759.0
2018-03-21 10:15:00,153.43,153.68,153.4,153.68,14514.0,130.3129,130.5253,130.2875,130.5253,14514.0
2018-03-21 10:20:00,153.71,153.84,153.48,153.53,42370.0,130.5508,130.6612,130.3554,130.3979,42370.0
2018-03-21 10:25:00,153.53,153.8,153.49,153.75,37563.0,130.3979,130.6272,130.3639,130.5847,37563.0
2018-03-21 10:30:00,153.81,154.19,153.8,154.11,13727.0,130.6357,130.9584,130.6272,130.8905,13727.0
2018-03-21 10:35:00,154.2,154.56,154.04,154.52,17745.0,130.9669,131.2727,130.831,131.2387,17745.0
2018-03-21 10:40:00,154.6,154.74,154.41,154.55,35329.0,131.3067,131.4256,131.1453,131.2642,35329.0
2018-03-21 10:45:00,154.55,154.73,154.47,154.64,25110.0,131.2642,131.4171,131.1962,131.3406,25110.0
2018-03-21 10:50:00,154.69,154.89,154.59,154.69,33275.0,131.3831,131.553,131.2982,131.3831,33275.0
2018-03-21 10:55:00,154.68,154.68,154.33,154.41,11074.0,131.3746,131.3746,131.0773,131.1453,11074.0
2018-03-21 11:00:00,154.34,154.42,154.22,154.41,14255.0,131.0858,131.1538,130.9839,131.1453,14255.0
2018-03-21 11:05:00,154.39,154.47,154.27,154.46,17537.0,131.1283,131.1962,131.0264,131.1877,17537.0
2018-03-21 11:10:00,154.48,154.54,154.27,154.27,7028.0,131.2047,131.2557,131.0264,131.0264,7028.0
2018-03-21 11:15:00,154.3,154.54,154.3,154.53,12985.0,131.0519,131.2557,131.0519,131.2472,12985.0
2018-03-21 11:20:00,154.52,154.85,154.49,154.76,15421.0,131.2387,131.519,131.2132,131.4425,15421.0
2018-03-21 11:25:00,154.78,154.96,154.76,154.93,15422.0,131.4595,131.6124,131.4425,131.5869,15422.0
2018-03-21 11:30:00,154.98,155.15,154.91,155.1,39195.0,131.6294,131.7738,131.5699,131.7313,39195.0
2018-03-21 11:35:00,155.12,155.3,154.99,155.3,27694.0,131.7483,131.9012,131.6379,131.9012,27694.0
2018-03-21 11:40:00,155.29,155.66,155.26,155.65,46904.0,131.8927,132.2069,131.8672,132.1985,46904.0
2018-03-21 11:45:00,155.59,155.86,155.59,155.66,30229.0,132.1475,132.3768,132.1475,132.2069,30229.0
2018-03-21 11:50:00,155.61,156.23,155.53,156.13,53329.0,132.1645,132.6911,132.0965,132.6061,53329.0
2018-03-21 11:55:00,156.14,156.41,155.79,155.93,32434.0,132.6146,132.8439,132.3174,132.4363,32434.0
2018-03-21 12:00:00,155.94,156.09,155.86,155.93,20984.0,132.4448,132.5722,132.3768,132.4363,20984.0
2018-03-21 12:05:00,155.9,156.44,155.9,156.38,28186.0,132.4108,132.8694,132.4108,132.8185,28186.0
2018-03-21 12:10:00,156.38,156.42,156.19,156.28,25673.0,132.8185,132.8524,132.6571,132.7335,25673.0
2018-03-21 12:15:00,156.29,156.52,156.29,156.4,23352.0,132.742,132.9374,132.742,132.8355,23352.0
2018-03-21 12:20:00,156.38,156.44,156.29,156.33,13814.0,132.8185,132.8694,132.742,132.776,13814.0
2018-03-21 12:25:00,156.34,156.39,156.21,156.34,19366.0,132.7845,132.827,132.6741,132.7845,19366.0
2018-03-21 12:30:00,156.33,156.52,156.26,156.48,30032.0,132.776,132.9374,132.7165,132.9034,30032.0
2018-03-21 12:35:00,156.45,156.7,156.43,156.68,37971.0,132.8779,133.0903,132.8609,133.0733,37971.0
2018-03-21 12:40:00,156.66,156.75,156.52,156.55,17425.0,133.0563,133.1327,132.9374,132.9629,17425.0
2018-03-21 12:45:00,156.55,156.65,156.47,156.63,16879.0,132.9629,133.0478,132.8949,133.0308,16879.0
2018-03-21 12:50:00,156.64,156.68,156.45,156.52,11396.0,133.0393,133.0733,132.8779,132.9374,11396.0
2018-03-21 12:55:00,156.51,156.59,156.47,156.58,10941.0,132.9289,132.9968,132.8949,132.9883,10941.0
2018-03-21 13:00:00,156.6,156.61,156.44,156.45,10070.0,133.0053,133.0138,132.8694,132.8779,10070.0
2018-03-21 13:05:00,156.45,156.45,156.02,156.07,29099.0,132.8779,132.8779,132.5127,132.5552,29099.0
2018-03-21 13:10:00,156.06,156.06,155.88,155.94,22211.0,132.5467,132.5467,132.3938,132.4448,22211.0
2018-03-21 13:15:00,155.98,156.0,155.81,155.88,18516.0,132.4787,132.4957,132.3343,132.3938,18516.0
2018-03-21 13:20:00,155.88,156.0,155.87,155.99,21270.0,132.3938,132.4957,132.3853,132.4872,21270.0
2018-03-21 13:25:00,156.0,156.05,155.87,155.87,20925.0,132.4957,132.5382,132.3853,132.3853,20925.0
2018-03-21 13:30:00,155.83,156.04,155.81,156.01,9017.0,132.3513,132.5297,132.3343,132.5042,9017.0
2018-03-21 13:35:00,155.98,156.0,155.63,155.67,18920.0,132.4787,132.4957,132.1815,132.2154,18920.0
2018-03-21 13:40:00,155.69,155.79,155.63,155.7,15806.0,132.2324,132.3174,132.1815,132.2409,15806.0
2018-03-21 13:45:00,155.66,155.95,155.65,155.93,8435.0,132.2069,132.4533,132.1985,132.4363,8435.0
2018-03-21 13:50:00,155.94,156.18,155.9,156.11,17336.0,132.4448,132.6486,132.4108,132.5891,17336.0
2018-03-21 13:55:00,156.11,156.36,156.07,156.16,33115.0,132.5891,132.8015,132.5552,132.6316,33115.0
2018-03-21 14:00:00,156.14,157.0,155.73,156.15,113399.0,132.6146,133.3451,132.2664,132.6231,113399.0
2018-03-21 14:05:00,156.22,157.04,156.2,156.89,51298.0,132.6826,133.379,132.6656,133.2516,51298.0
2018-03-21 14:10:00,156.87,156.92,156.51,156.85,41010.0,133.2346,133.2771,132.9289,133.2177,41010.0
2018-03-21 14:15:00,156.86,157.28,156.86,157.05,44765.0,133.2261,133.5829,133.2261,133.3875,44765.0
2018-03-21 14:20:00,157.05,157.06,156.47,156.64,35605.0,133.3875,133.396,132.8949,133.0393,35605.0
2018-03-21 14:25:00,156.63,156.68,156.08,156.52,42118.0,133.0308,133.0733,132.5637,132.9374,42118.0
2018-03-21 14:30:00,156.51,156.86,156.25,156.77,31951.0,132.9289,133.2261,132.7081,133.1497,31951.0
2018-03-21 14:35:00,156.76,156.86,156.07,156.22,49472.0,133.1412,133.2261,132.5552,132.6826,49472.0
2018-03-21 14:40:00,156.24,156.44,155.85,156.17,64310.0,132.6996,132.8694,132.3683,132.6401,64310.0
2018-03-21 14:45:00,156.24,156.24,155.52,155.67,38850.0,132.6996,132.6996,132.088,132.2154,38850.0
2018-03-21 14:50:00,155.67,155.67,155.21,155.39,55337.0,132.2154,132.2154,131.8247,131.9776,55337.0
2018-03-21 14:55:00,155.4,155.87,155.4,155.73,48321.0,131.9861,132.3853,131.9861,132.2664,48321.0
2018-03-21 15:00:00,155.75,156.28,155.65,156.1,36844.0,132.2834,132.7335,132.1985,132.5807,36844.0
2018-03-21 15:05:00,156.11,156.26,155.61,156.2,40300.0,132.5891,132.7165,132.1645,132.6656,40300.0
2018-03-21 15:10:00,156.25,156.97,156.05,156.9,42361.0,132.7081,133.3196,132.5382,133.2601,42361.0
2018-03-21 15:15:00,156.95,156.96,156.58,156.66,47713.0,133.3026,133.3111,132.9883,133.0563,47713.0
2018-03-21 15:20:00,156.69,156.93,156.64,156.81,35319.0,133.0818,133.2856,133.0393,133.1837,35319.0
2018-03-21 15:25:00,156.82,156.82,156.17,156.27,41121.0,133.1922,133.1922,132.6401,132.725,41121.0
2018-03-21 15:30:00,156.28,156.4,156.06,156.31,42357.0,132.7335,132.8355,132.5467,132.759,42357.0
2018-03-21 15:35:00,156.3,156.74,156.29,156.54,41390.0,132.7505,133.1242,132.742,132.9544,41390.0
2018-03-21 15:40:00,156.52,156.52,156.18,156.25,45351.0,132.9374,132.9374,132.6486,132.7081,45351.0
2018-03-21 15:45:00,156.22,156.48,156.13,156.37,58028.0,132.6826,132.9034,132.6061,132.81,58028.0
2018-03-21 15:50:00,156.35,156.35,155.91,155.98,125737.0,132.793,132.793,132.4193,132.4787,125737.0
2018-03-21 15:55:00,155.96,156.11,155.79,155.8,204499.0,132.4617,132.5891,132.3174,132.3259,204499.0
2018-03-22 09:30:00,152.87,152.9,152.01,152.54,203576.0,129.8373,129.8628,129.1069,129.557,203576.0
2018-03-22 09:35:00,152.54,153.38,152.4,152.97,142621.0,129.557,130.2705,129.4381,129.9222,142621.0
2018-03-22 09:40:00,153.02,153.49,152.8,153.15,73569.0,129.9647,130.3639,129.7779,130.0751,73569.0
2018-03-22 09:45:00,153.16,153.5,152.94,153.22,140847.0,130.0836,130.3724,129.8968,130.1346,140847.0
2018-03-22 09:50:00,153.27,153.4,152.89,152.91,63836.0,130.177,130.2875,129.8543,129.8713,63836.0
2018-03-22 09:55:00,152.94,153.22,152.53,152.53,57921.0,129.8968,130.1346,129.5485,129.5485,57921.0
2018-03-22 10:00:00,152.56,152.7,152.21,152.57,72951.0,129.574,129.6929,129.2768,129.5825,72951.0
2018-03-22 10:05:00,152.53,152.76,152.3,152.59,41415.0,129.5485,129.7439,129.3532,129.5995,41415.0
2018-03-22 10:10:00,152.61,153.42,152.43,153.34,57354.0,129.6165,130.3044,129.4636,130.2365,57354.0
2018-03-22 10:15:00,153.28,153.37,152.89,152.99,47164.0,130.1855,130.262,129.8543,129.9392,47164.0
2018-03-22 10:20:00,152.96,153.05,152.49,152.55,38120.0,129.9138,129.9902,129.5146,129.5655,38120.0
2018-03-22 10:25:00,152.57,152.71,152.14,152.2,33465.0,129.5825,129.7014,129.2173,129.2683,33465.0
2018-03-22 10:30:00,152.13,152.13,151.83,152.01,46102.0,129.2088,129.2088,128.954,129.1069,46102.0
2018-03-22 10:35:00,151.97,152.19,151.68,151.92,58002.0,129.0729,129.2598,128.8266,129.0304,58002.0
2018-03-22 10:40:00,151.94,151.97,151.42,151.51,88575.0,129.0474,129.0729,128.6058,128.6822,88575.0
2018-03-22 10:45:00,151.48,151.61,151.15,151.2,49322.0,128.6567,128.7672,128.3765,128.4189,49322.0
2018-03-22 10:50:00,151.19,151.19,150.82,151.08,87033.0,128.4104,128.4104,128.0962,128.317,87033.0
2018-03-22 10:55:00,151.07,151.2,150.9,151.08,64838.0,128.3085,128.4189,128.1641,128.317,64838.0
2018-03-22 11:00:00,151.11,151.86,151.11,151.77,66230.0,128.3425,128.9795,128.3425,128.903,66230.0
2018-03-22 11:05:00,151.77,151.8,151.34,151.45,74843.0,128.903,128.9285,128.5378,128.6313,74843.0
2018-03-22 11:10:00,151.48,151.62,151.14,151.14,36144.0,128.6567,128.7756,128.368,128.368,36144.0
2018-03-22 11:15:00,151.13,151.41,151.07,151.22,31373.0,128.3595,128.5973,128.3085,128.4359,31373.0
2018-03-22 11:20:00,151.19,151.19,150.55,150.6,69262.0,128.4104,128.4104,127.8669,127.9093,69262.0
2018-03-22 11:25:00,150.6,150.78,150.22,150.78,63309.0,127.9093,128.0622,127.5866,128.0622,63309.0
2018-03-22 11:30:00,150.79,150.98,150.1,150.13,50710.0,128.0707,128.2321,127.4847,127.5101,50710.0
2018-03-22 11:35:00,150.14,150.2,149.75,149.99,95301.0,127.5186,127.5696,127.1874,127.3912,95301.0
2018-03-22 11:40:00,149.98,150.2,149.75,150.13,70771.0,127.3827,127.5696,127.1874,127.5101,70771.0
2018-03-22 11:45:00,150.15,150.46,150.06,150.33,46520.0,127.5271,127.7904,127.4507,127.68,46520.0
2018-03-22 11:50:00,150.24,150.47,150.13,150.39,52925.0,127.6036,127.7989,127.5101,127.731,52925.0
2018-03-22 11:55:00,150.42,150.49,149.9,149.9,54466.0,127.7564,127.8159,127.3148,127.3148,54466.0
2018-03-22 12:00:00,149.93,150.27,149.72,150.23,72659.0,127.3403,127.629,127.1619,127.5951,72659.0
2018-03-22 12:05:00,150.23,150.56,150.08,150.28,80556.0,127.5951,127.8754,127.4677,127.6375,80556.0
2018-03-22 12:10:00,150.25,150.52,149.99,150.07,66398.0,127.6121,127.8414,127.3912,127.4592,66398.0
2018-03-22 12:15:00,150.04,151.03,149.96,150.45,124780.0,127.4337,128.2745,127.3658,127.7819,124780.0
2018-03-22 12:20:00,150.53,151.11,150.53,150.71,61637.0,127.8499,128.3425,127.8499,128.0028,61637.0
2018-03-22 12:25:00,150.68,151.33,150.67,151.3,44533.0,127.9773,128.5293,127.9688,128.5039,44533.0
2018-03-22 12:30:00,151.27,151.67,151.06,151.14,97683.0,128.4784,128.8181,128.3,128.368,97683.0
2018-03-22 12:35:00,151.21,151.55,151.2,151.23,43877.0,128.4274,128.7162,128.4189,128.4444,43877.0
2018-03-22 12:40:00,151.26,151.28,150.82,150.82,30524.0,128.4699,128.4869,128.0962,128.0962,30524.0
2018-03-22 12:45:00,150.83,150.91,150.63,150.75,45291.0,128.1047,128.1726,127.9348,128.0367,45291.0
2018-03-22 12:50:00,150.79,151.09,150.64,150.73,25510.0,128.0707,128.3255,127.9433,128.0197,25510.0
2018-03-22 12:55:00,150.69,150.85,150.42,150.64,28282.0,127.9858,128.1217,127.7564,127.9433,28282.0
2018-03-22 13:00:00,150.62,150.62,150.12,150.28,78589.0,127.9263,127.9263,127.5017,127.6375,78589.0
2018-03-22 13:05:00,150.28,150.47,150.05,150.47,43106.0,127.6375,127.7989,127.4422,127.7989,43106.0
2018-03-22 13:10:00,150.42,150.59,150.27,150.52,95132.0,127.7564,127.9008,127.629,127.8414,95132.0
2018-03-22 13:15:00,150.55,150.58,150.19,150.25,55012.0,127.8669,127.8923,127.5611,127.6121,55012.0
2018-03-22 13:20:00,150.24,150.74,150.15,150.7,111961.0,127.6036,128.0282,127.5271,127.9943,111961.0
2018-03-22 13:25:00,150.73,151.17,150.63,151.17,71544.0,128.0197,128.3934,127.9348,128.3934,71544.0
2018-03-22 13:30:00,151.17,151.41,151.0,151.05,80253.0,128.3934,128.5973,128.2491,128.2915,80253.0
2018-03-22 13:35:00,151.14,151.27,150.98,151.04,82289.0,128.368,128.4784,128.2321,128.283,82289.0
2018-03-22 13:40:00,151.06,151.13,150.99,151.11,50512.0,128.3,128.3595,128.2406,128.3425,50512.0
2018-03-22 13:45:00,151.11,151.25,150.96,151.05,43922.0,128.3425,128.4614,128.2151,128.2915,43922.0
2018-03-22 13:50:00,151.04,151.15,150.96,150.97,53841.0,128.283,128.3765,128.2151,128.2236,53841.0
2018-03-22 13:55:00,150.98,151.71,150.96,151.71,92940.0,128.2321,128.8521,128.2151,128.8521,92940.0
2018-03-22 14:00:00,151.7,151.77,151.26,151.43,84232.0,128.8436,128.903,128.4699,128.6143,84232.0
2018-03-22 14:05:00,151.43,151.46,150.99,150.99,31342.0,128.6143,128.6398,128.2406,128.2406,31342.0
2018-03-22 14:10:00,151.01,151.11,150.91,151.0,58839.0,128.2576,128.3425,128.1726,128.2491,58839.0
2018-03-22 14:15:00,150.97,151.16,150.93,151.05,43310.0,128.2236,128.385,128.1896,128.2915,43310.0
2018-03-22 14:20:00,151.05,151.06,150.28,150.28,51053.0,128.2915,128.3,127.6375,127.6375,51053.0
2018-03-22 14:25:00,150.3,150.39,150.11,150.14,141936.0,127.6545,127.731,127.4932,127.5186,141936.0
2018-03-22 14:30:00,150.13,150.17,149.92,150.13,47227.0,127.5101,127.5441,127.3318,127.5101,47227.0
2018-03-22 14:35:00,150.17,150.25,149.9,150.23,43940.0,127.5441,127.6121,127.3148,127.5951,43940.0
2018-03-22 14:40:00,150.24,150.64,150.15,150.45,85095.0,127.6036,127.9433,127.5271,127.7819,85095.0
2018-03-22 14:45:00,150.45,150.56,150.07,150.27,144407.0,127.7819,127.8754,127.4592,127.629,144407.0
2018-03-22 14:50:00,150.32,150.33,149.95,149.95,39497.0,127.6715,127.68,127.3573,127.3573,39497.0
2018-03-22 14:55:00,149.98,150.01,149.62,149.74,56629.0,127.3827,127.4082,127.077,127.1789,56629.0
2018-03-22 15:00:00,149.67,150.08,149.67,149.81,226257.0,127.1195,127.4677,127.1195,127.2384,226257.0
2018-03-22 15:05:00,149.8,149.84,149.25,149.3,126728.0,127.2299,127.2638,126.7627,126.8052,126728.0
2018-03-22 15:10:00,149.3,149.43,148.83,148.85,105778.0,126.8052,126.9156,126.406,126.423,105778.0
2018-03-22 15:15:00,148.82,148.96,148.42,148.64,100881.0,126.3975,126.5164,126.0578,126.2446,100881.0
2018-03-22 15:20:00,148.69,149.05,148.6,148.8,95975.0,126.2871,126.5929,126.2107,126.3805,95975.0
2018-03-22 15:25:00,148.84,148.9,147.89,147.92,124445.0,126.4145,126.4655,125.6076,125.6331,124445.0
2018-03-22 15:30:00,147.91,148.18,147.74,147.99,111616.0,125.6246,125.8539,125.4802,125.6926,111616.0
2018-03-22 15:35:00,148.0,148.01,147.47,147.53,107957.0,125.7011,125.7096,125.2509,125.3019,107957.0
2018-03-22 15:40:00,147.52,147.65,147.25,147.32,112281.0,125.2934,125.4038,125.0641,125.1235,112281.0
2018-03-22 15:45:00,147.34,147.35,146.68,147.25,217921.0,125.1405,125.149,124.5799,125.0641,217921.0
2018-03-22 15:50:00,147.26,147.49,147.02,147.09,194549.0,125.0726,125.2679,124.8687,124.9282,194549.0
2018-03-22 15:55:00,147.07,147.08,146.25,146.88,454053.0,124.9112,124.9197,124.2147,124.7498,454053.0
2018-03-23 09:30:00,147.7,148.95,147.42,148.71,246065.0,125.4463,126.5079,125.2085,126.3041,246065.0
2018-03-23 09:35:00,148.7,148.93,148.03,148.04,129908.0,126.2956,126.4909,125.7265,125.735,129908.0
2018-03-23 09:40:00,148.05,148.09,147.01,147.08,111818.0,125.7435,125.7775,124.8602,124.9197,111818.0
2018-03-23 09:45:00,147.05,147.11,146.35,146.73,136867.0,124.8942,124.9452,124.2997,124.6224,136867.0
2018-03-23 09:50:00,146.73,147.54,146.7,147.47,154271.0,124.6224,125.3104,124.5969,125.2509,154271.0
2018-03-23 09:55:00,147.54,147.73,146.92,147.02,56535.0,125.3104,125.4717,124.7838,124.8687,56535.0
2018-03-23 10:00:00,147.13,147.86,147.12,147.74,53979.0,124.9621,125.5822,124.9537,125.4802,53979.0
2018-03-23 10:05:00,147.73,148.02,147.14,147.74,111334.0,125.4717,125.7181,124.9706,125.4802,111334.0
2018-03-23 10:10:00,147.69,148.19,147.63,147.84,55241.0,125.4378,125.8624,125.3868,125.5652,55241.0
2018-03-23 10:15:00,147.85,148.25,147.59,147.66,89515.0,125.5737,125.9134,125.3528,125.4123,89515.0
2018-03-23 10:20:00,147.64,147.64,147.23,147.43,33314.0,125.3953,125.3953,125.0471,125.2169,33314.0
2018-03-23 10:25:00,147.43,147.95,147.4,147.9,23066.0,125.2169,125.6586,125.1915,125.6161,23066.0
2018-03-23 10:30:00,147.9,148.15,147.62,148.11,39930.0,125.6161,125.8285,125.3783,125.7945,39930.0
2018-03-23 10:35:00,148.12,148.12,147.41,147.61,28527.0,125.803,125.803,125.2,125.3698,28527.0
2018-03-23 10:40:00,147.6,147.87,147.38,147.54,38048.0,125.3613,125.5907,125.1745,125.3104,38048.0
2018-03-23 10:45:00,147.58,147.96,147.58,147.8,34158.0,125.3443,125.6671,125.3443,125.5312,34158.0
2018-03-23 10:50:00,147.76,147.81,147.3,147.7,31227.0,125.4972,125.5397,125.1065,125.4463,31227.0
2018-03-23 10:55:00,147.75,147.81,147.22,147.49,40060.0,125.4887,125.5397,125.0386,125.2679,40060.0
2018-03-23 11:00:00,147.53,147.91,147.53,147.69,40243.0,125.3019,125.6246,125.3019,125.4378,40243.0
2018-03-23 11:05:00,147.74,147.76,147.26,147.27,35629.0,125.4802,125.4972,125.0726,125.0811,35629.0
2018-03-23 11:10:00,147.29,147.57,147.14,147.56,41347.0,125.098,125.3359,124.9706,125.3274,41347.0
2018-03-23 11:15:00,147.58,147.95,147.58,147.94,74343.0,125.3443,125.6586,125.3443,125.6501,74343.0
2018-03-23 11:20:00,147.95,148.05,147.43,147.59,30761.0,125.6586,125.7435,125.2169,125.3528,30761.0
2018-03-23 11:25:00,147.58,147.58,147.12,147.21,36586.0,125.3443,125.3443,124.9537,125.0301,36586.0
2018-03-23 11:30:00,147.17,147.27,146.98,147.07,35981.0,124.9961,125.0811,124.8347,124.9112,35981.0
2018-03-23 11:35:00,147.05,147.19,146.6,146.65,38615.0,124.8942,125.0131,124.512,124.5545,38615.0
2018-03-23 11:40:00,146.6,146.83,146.37,146.37,55445.0,124.512,124.7073,124.3167,124.3167,55445.0
2018-03-23 11:45:00,146.4,146.5,146.06,146.15,30005.0,124.3421,124.4271,124.0534,124.1298,30005.0
2018-03-23 11:50:00,146.16,146.25,145.82,146.12,47271.0,124.1383,124.2147,123.8495,124.1043,47271.0
2018-03-23 11:55:00,146.13,146.26,145.86,145.89,44911.0,124.1128,124.2232,123.8835,123.909,44911.0
2018-03-23 12:00:00,145.91,146.45,145.91,146.35,50575.0,123.926,124.3846,123.926,124.2997,50575.0
2018-03-23 12:05:00,146.33,146.63,146.06,146.38,34736.0,124.2827,124.5375,124.0534,124.3252,34736.0
2018-03-23 12:10:00,146.35,146.44,146.16,146.23,25161.0,124.2997,124.3761,124.1383,124.1978,25161.0
2018-03-23 12:15:00,146.24,146.36,146.05,146.16,39783.0,124.2062,124.3082,124.0449,124.1383,39783.0
2018-03-23 12:20:00,146.18,146.38,146.03,146.3,21950.0,124.1553,124.3252,124.0279,124.2572,21950.0
2018-03-23 12:25:00,146.3,146.91,146.3,146.77,27173.0,124.2572,124.7753,124.2572,124.6564,27173.0
2018-03-23 12:30:00,146.81,146.83,146.44,146.49,36628.0,124.6904,124.7073,124.3761,124.4186,36628.0
2018-03-23 12:35:00,146.49,146.5,146.18,146.24,37075.0,124.4186,124.4271,124.1553,124.2062,37075.0
2018-03-23 12:40:00,146.2,146.36,146.06,146.09,33124.0,124.1723,124.3082,124.0534,124.0788,33124.0
2018-03-23 12:45:00,146.15,146.46,146.08,146.2,19663.0,124.1298,124.3931,124.0704,124.1723,19663.0
2018-03-23 12:50:00,146.21,146.47,146.19,146.34,39621.0,124.1808,124.4016,124.1638,124.2912,39621.0
2018-03-23 12:55:00,146.38,146.39,146.09,146.33,25083.0,124.3252,124.3336,124.0788,124.2827,25083.0
2018-03-23 13:00:00,146.29,146.95,146.12,146.92,39456.0,124.2487,124.8093,124.1043,124.7838,39456.0
2018-03-23 13:05:00,146.9,147.3,146.83,147.18,44221.0,124.7668,125.1065,124.7073,125.0046,44221.0
2018-03-23 13:10:00,147.23,147.29,146.94,146.97,29633.0,125.0471,125.098,124.8008,124.8263,29633.0
2018-03-23 13:15:00,146.98,147.21,146.89,147.18,27240.0,124.8347,125.0301,124.7583,125.0046,27240.0
2018-03-23 13:20:00,147.17,147.8,147.04,147.75,42325.0,124.9961,125.5312,124.8857,125.4887,42325.0
2018-03-23 13:25:00,147.79,147.79,147.35,147.59,57960.0,125.5227,125.5227,125.149,125.3528,57960.0
2018-03-23 13:30:00,147.65,147.81,147.06,147.47,69715.0,125.4038,125.5397,124.9027,125.2509,69715.0
2018-03-23 13:35:00,147.51,147.6,147.11,147.11,24616.0,125.2849,125.3613,124.9452,124.9452,24616.0
2018-03-23 13:40:00,147.08,147.28,147.05,147.2,24159.0,124.9197,125.0895,124.8942,125.0216,24159.0
2018-03-23 13:45:00,147.22,147.7,147.21,147.65,19114.0,125.0386,125.4463,125.0301,125.4038,19114.0
2018-03-23 13:50:00,147.63,148.12,147.61,148.02,40760.0,125.3868,125.803,125.3698,125.7181,40760.0
2018-03-23 13:55:00,147.96,148.0,147.71,147.72,19957.0,125.6671,125.7011,125.4548,125.4633,19957.0
2018-03-23 14:00:00,147.74,147.99,147.51,147.51,29544.0,125.4802,125.6926,125.2849,125.2849,29544.0
2018-03-23 14:05:00,147.52,147.6,147.15,147.32,26937.0,125.2934,125.3613,124.9791,125.1235,26937.0
2018-03-23 14:10:00,147.34,147.36,146.94,146.95,21959.0,125.1405,125.1575,124.8008,124.8093,21959.0
2018-03-23 14:15:00,146.95,146.99,146.62,146.82,37488.0,124.8093,124.8432,124.529,124.6989,37488.0
2018-03-23 14:20:00,146.8,146.96,146.59,146.84,21606.0,124.6819,124.8178,124.5035,124.7158,21606.0
2018-03-23 14:25:00,146.85,147.13,146.59,147.13,54784.0,124.7243,124.9621,124.5035,124.9621,54784.0
2018-03-23 14:30:00,147.07,147.18,146.83,146.93,34910.0,124.9112,125.0046,124.7073,124.7923,34910.0
2018-03-23 14:35:00,146.94,146.99,146.74,146.89,18318.0,124.8008,124.8432,124.6309,124.7583,18318.0
2018-03-23 14:40:00,146.88,147.03,146.72,146.86,25814.0,124.7498,124.8772,124.6139,124.7328,25814.0
2018-03-23 14:45:00,146.85,146.88,146.15,146.26,33333.0,124.7243,124.7498,124.1298,124.2232,33333.0
2018-03-23 14:50:00,146.3,146.34,146.04,146.34,31375.0,124.2572,124.2912,124.0364,124.2912,31375.0
2018-03-23 14:55:00,146.33,146.33,145.43,145.53,70070.0,124.2827,124.2827,123.5183,123.6032,70070.0
2018-03-23 15:00:00,145.54,145.66,144.89,145.03,73454.0,123.6117,123.7136,123.0596,123.1786,73454.0
2018-03-23 15:05:00,145.04,145.27,144.71,144.88,73255.0,123.187,123.3824,122.9068,123.0512,73255.0
2018-03-23 15:10:00,144.85,145.43,144.66,145.25,65517.0,123.0257,123.5183,122.8643,123.3654,65517.0
2018-03-23 15:15:00,145.3,145.76,145.3,145.44,35432.0,123.4079,123.7986,123.4079,123.5268,35432.0
2018-03-23 15:20:00,145.44,145.57,145.0,145.0,51493.0,123.5268,123.6372,123.1531,123.1531,51493.0
2018-03-23 15:25:00,144.94,145.48,144.9,145.34,56516.0,123.1021,123.5608,123.0681,123.4418,56516.0
2018-03-23 15:30:00,145.4,145.4,144.91,144.97,78980.0,123.4928,123.4928,123.0766,123.1276,78980.0
2018-03-23 15:35:00,145.0,145.05,144.65,144.89,92323.0,123.1531,123.1955,122.8558,123.0596,92323.0
2018-03-23 15:40:00,144.97,145.18,144.66,144.82,86787.0,123.1276,123.306,122.8643,123.0002,86787.0
2018-03-23 15:45:00,144.82,144.92,144.53,144.56,120501.0,123.0002,123.0851,122.7539,122.7794,120501.0
2018-03-23 15:50:00,144.57,144.57,143.79,143.95,189624.0,122.7879,122.7879,122.1254,122.2613,189624.0
2018-03-23 15:55:00,143.93,144.63,143.85,144.25,294612.0,122.2443,122.8388,122.1763,122.5161,294612.0
2018-03-26 09:30:00,147.82,148.62,147.8,148.41,227438.0,125.5482,126.2277,125.5312,126.0493,227438.0
2018-03-26 09:35:00,148.51,148.51,147.37,147.82,70301.0,126.1342,126.1342,125.166,125.5482,70301.0
2018-03-26 09:40:00,147.76,148.61,147.75,147.95,133890.0,125.4972,126.2192,125.4887,125.6586,133890.0
2018-03-26 09:45:00,147.93,147.94,147.38,147.54,74896.0,125.6416,125.6501,125.1745,125.3104,74896.0
2018-03-26 09:50:00,147.58,147.87,147.21,147.45,67848.0,125.3443,125.5907,125.0301,125.2339,67848.0
2018-03-26 09:55:00,147.47,147.72,147.39,147.41,56573.0,125.2509,125.4633,125.183,125.2,56573.0
2018-03-26 10:00:00,147.39,147.5,147.06,147.16,64464.0,125.183,125.2764,124.9027,124.9876,64464.0
2018-03-26 10:05:00,147.13,147.13,146.82,146.95,57503.0,124.9621,124.9621,124.6989,124.8093,57503.0
2018-03-26 10:10:00,146.93,146.95,146.43,146.75,44751.0,124.7923,124.8093,124.3676,124.6394,44751.0
2018-03-26 10:15:00,146.78,146.95,146.36,146.87,37359.0,124.6649,124.8093,124.3082,124.7413,37359.0
2018-03-26 10:20:00,146.88,147.2,146.72,146.82,55511.0,124.7498,125.0216,124.6139,124.6989,55511.0
2018-03-26 10:25:00,146.85,146.86,146.42,146.48,52316.0,124.7243,124.7328,124.3591,124.4101,52316.0
2018-03-26 10:30:00,146.47,146.71,146.17,146.71,38977.0,124.4016,124.6054,124.1468,124.6054,38977.0
2018-03-26 10:35:00,146.74,146.74,146.34,146.55,33985.0,124.6309,124.6309,124.2912,124.4695,33985.0
2018-03-26 10:40:00,146.56,146.74,146.31,146.38,32253.0,124.478,124.6309,124.2657,124.3252,32253.0
2018-03-26 10:45:00,146.36,146.36,145.95,146.25,54112.0,124.3082,124.3082,123.9599,124.2147,54112.0
2018-03-26 10:50:00,146.25,146.41,146.21,146.35,25602.0,124.2147,124.3506,124.1808,124.2997,25602.0
2018-03-26 10:55:00,146.32,146.34,145.87,145.89,41318.0,124.2742,124.2912,123.892,123.909,41318.0
2018-03-26 11:00:00,145.9,145.98,145.56,145.81,120531.0,123.9175,123.9854,123.6287,123.841,120531.0
2018-03-26 11:05:00,145.83,145.83,145.54,145.59,37355.0,123.858,123.858,123.6117,123.6542,37355.0
2018-03-26 11:10:00,145.52,146.1,145.37,145.81,27776.0,123.5947,124.0873,123.4673,123.841,27776.0
2018-03-26 11:15:00,145.81,145.88,145.32,145.46,31474.0,123.841,123.9005,123.4249,123.5438,31474.0
2018-03-26 11:20:00,145.39,145.93,145.26,145.89,34286.0,123.4843,123.943,123.3739,123.909,34286.0
2018-03-26 11:25:00,145.87,145.95,145.48,145.67,62209.0,123.892,123.9599,123.5608,123.7221,62209.0
2018-03-26 11:30:00,145.64,146.2,145.46,145.94,57985.0,123.6966,124.1723,123.5438,123.9514,57985.0
2018-03-26 11:35:00,145.98,146.11,145.8,146.06,36866.0,123.9854,124.0958,123.8325,124.0534,36866.0
2018-03-26 11:40:00,146.11,146.57,146.11,146.31,45675.0,124.0958,124.4865,124.0958,124.2657,45675.0
2018-03-26 11:45:00,146.33,146.47,146.12,146.32,50576.0,124.2827,124.4016,124.1043,124.2742,50576.0
2018-03-26 11:50:00,146.38,146.98,146.36,146.85,38441.0,124.3252,124.8347,124.3082,124.7243,38441.0
2018-03-26 11:55:00,146.85,146.89,146.45,146.77,30981.0,124.7243,124.7583,124.3846,124.6564,30981.0
2018-03-26 12:00:00,146.75,146.83,146.45,146.52,28353.0,124.6394,124.7073,124.3846,124.4441,28353.0
2018-03-26 12:05:00,146.55,147.13,146.52,147.1,31950.0,124.4695,124.9621,124.4441,124.9367,31950.0
2018-03-26 12:10:00,147.06,147.3,146.85,147.2,77238.0,124.9027,125.1065,124.7243,125.0216,77238.0
2018-03-26 12:15:00,147.24,147.32,146.91,146.92,28209.0,125.0556,125.1235,124.7753,124.7838,28209.0
2018-03-26 12:20:00,146.95,147.12,146.82,146.97,39576.0,124.8093,124.9537,124.6989,124.8263,39576.0
2018-03-26 12:25:00,146.92,147.34,146.91,147.05,25123.0,124.7838,125.1405,124.7753,124.8942,25123.0
2018-03-26 12:30:00,147.1,147.23,147.02,147.2,18023.0,124.9367,125.0471,124.8687,125.0216,18023.0
2018-03-26 12:35:00,147.23,147.49,147.12,147.15,42174.0,125.0471,125.2679,124.9537,124.9791,42174.0
2018-03-26 12:40:00,147.17,147.3,147.08,147.14,20552.0,124.9961,125.1065,124.9197,124.9706,20552.0
2018-03-26 12:45:00,147.2,147.2,146.75,146.81,18656.0,125.0216,125.0216,124.6394,124.6904,18656.0
2018-03-26 12:50:00,146.83,146.9,146.57,146.63,38608.0,124.7073,124.7668,124.4865,124.5375,38608.0
2018-03-26 12:55:00,146.63,146.84,146.58,146.73,14266.0,124.5375,124.7158,124.495,124.6224,14266.0
2018-03-26 13:00:00,146.7,147.23,146.69,147.08,18159.0,124.5969,125.0471,124.5884,124.9197,18159.0
2018-03-26 13:05:00,147.1,147.33,146.89,147.2,15749.0,124.9367,125.132,124.7583,125.0216,15749.0
2018-03-26 13:10:00,147.24,147.6,147.2,147.56,31266.0,125.0556,125.3613,125.0216,125.3274,31266.0
2018-03-26 13:15:00,147.57,147.87,147.56,147.66,39545.0,125.3359,125.5907,125.3274,125.4123,39545.0
2018-03-26 13:20:00,147.72,147.77,147.39,147.52,29418.0,125.4633,125.5057,125.183,125.2934,29418.0
2018-03-26 13:25:00,147.52,147.59,147.3,147.46,22828.0,125.2934,125.3528,125.1065,125.2424,22828.0
2018-03-26 13:30:00,147.46,147.5,147.2,147.28,22001.0,125.2424,125.2764,125.0216,125.0895,22001.0
2018-03-26 13:35:00,147.32,147.71,147.32,147.62,22361.0,125.1235,125.4548,125.1235,125.3783,22361.0
2018-03-26 13:40:00,147.64,147.89,147.55,147.58,29549.0,125.3953,125.6076,125.3189,125.3443,29549.0
2018-03-26 13:45:00,147.55,147.82,147.55,147.79,18154.0,125.3189,125.5482,125.3189,125.5227,18154.0
2018-03-26 13:50:00,147.74,147.82,147.44,147.44,20473.0,125.4802,125.5482,125.2254,125.2254,20473.0
2018-03-26 13:55:00,147.44,147.7,147.36,147.69,24044.0,125.2254,125.4463,125.1575,125.4378,24044.0
2018-03-26 14:00:00,147.7,148.06,147.65,147.98,27082.0,125.4463,125.752,125.4038,125.6841,27082.0
2018-03-26 14:05:00,148.0,148.15,147.82,148.06,29257.0,125.7011,125.8285,125.5482,125.752,29257.0
2018-03-26 14:10:00,148.02,148.4,148.02,148.23,41358.0,125.7181,126.0408,125.7181,125.8964,41358.0
2018-03-26 14:15:00,148.22,148.55,148.2,148.52,21448.0,125.8879,126.1682,125.8709,126.1427,21448.0
2018-03-26 14:20:00,148.5,148.6,148.05,148.09,33707.0,126.1257,126.2107,125.7435,125.7775,33707.0
2018-03-26 14:25:00,148.1,148.45,147.92,148.44,25694.0,125.786,126.0833,125.6331,126.0748,25694.0
2018-03-26 14:30:00,148.49,148.65,148.28,148.36,36541.0,126.1172,126.2531,125.9389,126.0068,36541.0
2018-03-26 14:35:00,148.34,148.61,148.33,148.51,24074.0,125.9898,126.2192,125.9813,126.1342,24074.0
2018-03-26 14:40:00,148.56,148.79,148.5,148.71,35853.0,126.1767,126.372,126.1257,126.3041,35853.0
2018-03-26 14:45:00,148.76,148.77,148.31,148.38,30258.0,126.3466,126.3551,125.9644,126.0238,30258.0
2018-03-26 14:50:00,148.39,149.0,148.39,149.0,47503.0,126.0323,126.5504,126.0323,126.5504,47503.0
2018-03-26 14:55:00,149.0,149.0,148.68,148.75,24196.0,126.5504,126.5504,126.2786,126.3381,24196.0
2018-03-26 15:00:00,148.77,148.99,148.63,148.9,26568.0,126.3551,126.5419,126.2361,126.4655,26568.0
2018-03-26 15:05:00,148.91,149.24,148.86,149.23,54435.0,126.474,126.7542,126.4315,126.7457,54435.0
2018-03-26 15:10:00,149.23,149.24,148.95,149.12,31699.0,126.7457,126.7542,126.5079,126.6523,31699.0
2018-03-26 15:15:00,149.11,149.37,149.08,149.33,36705.0,126.6438,126.8647,126.6183,126.8307,36705.0
2018-03-26 15:20:00,149.34,149.39,149.09,149.16,40230.0,126.8392,126.8816,126.6268,126.6863,40230.0
2018-03-26 15:25:00,149.15,149.37,149.05,149.37,35999.0,126.6778,126.8647,126.5929,126.8647,35999.0
2018-03-26 15:30:00,149.38,149.42,149.22,149.32,87803.0,126.8731,126.9071,126.7373,126.8222,87803.0
2018-03-26 15:35:00,149.29,149.3,149.01,149.26,65497.0,126.7967,126.8052,126.5589,126.7712,65497.0
2018-03-26 15:40:00,149.29,149.33,149.1,149.18,53623.0,126.7967,126.8307,126.6353,126.7033,53623.0
2018-03-26 15:45:00,149.21,149.56,149.16,149.56,82043.0,126.7288,127.026,126.6863,127.026,82043.0
2018-03-26 15:50:00,149.52,149.55,149.12,149.33,83555.0,126.9921,127.0175,126.6523,126.8307,83555.0
2018-03-26 15:55:00,149.33,149.38,149.1,149.23,179711.0,126.8307,126.8731,126.6353,126.7457,179711.0
2018-03-27 09:30:00,149.9,150.05,148.06,148.53,195686.0,127.3148,127.4422,125.752,126.1512,195686.0
2018-03-27 09:35:00,148.37,149.17,148.37,148.7,62368.0,126.0153,126.6948,126.0153,126.2956,62368.0
2018-03-27 09:40:00,148.71,148.95,148.47,148.89,38005.0,126.3041,126.5079,126.1003,126.457,38005.0
2018-03-27 09:45:00,148.79,148.79,147.94,148.17,41537.0,126.372,126.372,125.6501,125.8455,41537.0
2018-03-27 09:50:00,148.13,148.79,148.13,148.74,73109.0,125.8115,126.372,125.8115,126.3296,73109.0
2018-03-27 09:55:00,148.71,149.56,148.64,149.56,63316.0,126.3041,127.026,126.2446,127.026,63316.0
2018-03-27 10:00:00,149.47,149.87,149.17,149.87,67886.0,126.9496,127.2893,126.6948,127.2893,67886.0
2018-03-27 10:05:00,149.77,149.87,149.23,149.55,64290.0,127.2044,127.2893,126.7457,127.0175,64290.0
2018-03-27 10:10:00,149.55,149.55,148.73,148.73,44602.0,127.0175,127.0175,126.3211,126.3211,44602.0
2018-03-27 10:15:00,148.77,149.3,148.7,149.1,31206.0,126.3551,126.8052,126.2956,126.6353,31206.0
2018-03-27 10:20:00,149.14,149.41,148.97,149.2,26804.0,126.6693,126.8986,126.5249,126.7203,26804.0
2018-03-27 10:25:00,149.22,149.69,149.13,149.52,26944.0,126.7373,127.1364,126.6608,126.9921,26944.0
2018-03-27 10:30:00,149.45,149.53,149.09,149.32,38520.0,126.9326,127.0005,126.6268,126.8222,38520.0
2018-03-27 10:35:00,149.28,149.55,149.16,149.39,23810.0,126.7882,127.0175,126.6863,126.8816,23810.0
2018-03-27 10:40:00,149.49,149.78,149.32,149.65,32206.0,126.9666,127.2129,126.8222,127.1025,32206.0
2018-03-27 10:45:00,149.7,149.99,149.58,149.85,37251.0,127.1449,127.3912,127.043,127.2723,37251.0
2018-03-27 10:50:00,149.92,150.16,149.74,149.93,35156.0,127.3318,127.5356,127.1789,127.3403,35156.0
2018-03-27 10:55:00,149.97,150.24,149.78,149.88,54801.0,127.3743,127.6036,127.2129,127.2978,54801.0
2018-03-27 11:00:00,149.78,149.78,149.34,149.37,38673.0,127.2129,127.2129,126.8392,126.8647,38673.0
2018-03-27 11:05:00,149.42,149.79,149.16,149.7,26875.0,126.9071,127.2214,126.6863,127.1449,26875.0
2018-03-27 11:10:00,149.75,149.85,149.42,149.59,20833.0,127.1874,127.2723,126.9071,127.0515,20833.0
2018-03-27 11:15:00,149.63,150.0,149.56,149.89,16524.0,127.0855,127.3997,127.026,127.3063,16524.0
2018-03-27 11:20:00,149.83,149.94,149.7,149.84,20068.0,127.2553,127.3488,127.1449,127.2638,20068.0
2018-03-27 11:25:00,149.87,149.94,149.61,149.84,14125.0,127.2893,127.3488,127.0685,127.2638,14125.0
2018-03-27 11:30:00,149.83,150.11,149.79,150.09,45702.0,127.2553,127.4932,127.2214,127.4762,45702.0
2018-03-27 11:35:00,150.02,150.1,149.71,150.1,23886.0,127.4167,127.4847,127.1534,127.4847,23886.0
2018-03-27 11:40:00,150.14,150.6,150.12,150.58,42941.0,127.5186,127.9093,127.5017,127.8923,42941.0
2018-03-27 11:45:00,150.6,150.99,150.4,150.99,51444.0,127.9093,128.2406,127.7395,128.2406,51444.0
2018-03-27 11:50:00,150.99,151.06,150.66,151.04,59154.0,128.2406,128.3,127.9603,128.283,59154.0
2018-03-27 11:55:00,151.08,151.12,150.81,150.91,41279.0,128.317,128.351,128.0877,128.1726,41279.0
2018-03-27 12:00:00,150.89,151.0,150.51,150.93,43962.0,128.1556,128.2491,127.8329,128.1896,43962.0
2018-03-27 12:05:00,150.9,150.91,150.6,150.66,24301.0,128.1641,128.1726,127.9093,127.9603,24301.0
2018-03-27 12:10:00,150.68,150.95,150.62,150.93,37097.0,127.9773,128.2066,127.9263,128.1896,37097.0
2018-03-27 12:15:00,150.88,150.97,150.74,150.84,23785.0,128.1471,128.2236,128.0282,128.1132,23785.0
2018-03-27 12:20:00,150.83,150.88,150.65,150.71,27936.0,128.1047,128.1471,127.9518,128.0028,27936.0
2018-03-27 12:25:00,150.71,150.71,150.4,150.55,33785.0,128.0028,128.0028,127.7395,127.8669,33785.0
2018-03-27 12:30:00,150.53,150.56,149.98,150.21,39789.0,127.8499,127.8754,127.3827,127.5781,39789.0
2018-03-27 12:35:00,150.22,150.42,149.95,150.1,29979.0,127.5866,127.7564,127.3573,127.4847,29979.0
2018-03-27 12:40:00,150.13,150.56,150.09,150.45,23932.0,127.5101,127.8754,127.4762,127.7819,23932.0
2018-03-27 12:45:00,150.38,150.52,150.29,150.3,11896.0,127.7225,127.8414,127.646,127.6545,11896.0
2018-03-27 12:50:00,150.32,150.42,150.08,150.38,25113.0,127.6715,127.7564,127.4677,127.7225,25113.0
2018-03-27 12:55:00,150.42,150.66,150.31,150.56,28411.0,127.7564,127.9603,127.663,127.8754,28411.0
2018-03-27 13:00:00,150.61,150.84,150.53,150.63,14156.0,127.9178,128.1132,127.8499,127.9348,14156.0
2018-03-27 13:05:00,150.69,150.7,150.43,150.55,14885.0,127.9858,127.9943,127.7649,127.8669,14885.0
2018-03-27 13:10:00,150.56,150.85,150.41,150.85,21178.0,127.8754,128.1217,127.748,128.1217,21178.0
2018-03-27 13:15:00,150.93,150.98,150.48,150.51,22164.0,128.1896,128.2321,127.8074,127.8329,22164.0
2018-03-27 13:20:00,150.49,150.5,150.03,150.11,19478.0,127.8159,127.8244,127.4252,127.4932,19478.0
2018-03-27 13:25:00,150.13,150.28,150.04,150.17,25516.0,127.5101,127.6375,127.4337,127.5441,25516.0
2018-03-27 13:30:00,150.26,150.44,150.19,150.36,27303.0,127.6206,127.7734,127.5611,127.7055,27303.0
2018-03-27 13:35:00,150.34,150.37,149.74,149.9,48399.0,127.6885,127.714,127.1789,127.3148,48399.0
2018-03-27 13:40:00,149.93,150.07,149.77,149.9,45135.0,127.3403,127.4592,127.2044,127.3148,45135.0
2018-03-27 13:45:00,149.95,149.96,149.4,149.49,80318.0,127.3573,127.3658,126.8901,126.9666,80318.0
2018-03-27 13:50:00,149.39,149.42,148.84,148.89,55130.0,126.8816,126.9071,126.4145,126.457,55130.0
2018-03-27 13:55:00,148.88,149.07,148.61,148.96,74252.0,126.4485,126.6099,126.2192,126.5164,74252.0
2018-03-27 14:00:00,148.95,149.18,148.62,148.85,86621.0,126.5079,126.7033,126.2277,126.423,86621.0
2018-03-27 14:05:00,148.9,149.08,148.82,148.85,21405.0,126.4655,126.6183,126.3975,126.423,21405.0
2018-03-27 14:10:00,148.8,149.29,148.77,149.16,23335.0,126.3805,126.7967,126.3551,126.6863,23335.0
2018-03-27 14:15:00,149.24,149.55,149.23,149.39,20211.0,126.7542,127.0175,126.7457,126.8816,20211.0
2018-03-27 14:20:00,149.39,149.42,149.11,149.25,16126.0,126.8816,126.9071,126.6438,126.7627,16126.0
2018-03-27 14:25:00,149.22,149.22,148.57,148.58,44628.0,126.7373,126.7373,126.1852,126.1937,44628.0
2018-03-27 14:30:00,148.57,149.05,148.45,148.94,56887.0,126.1852,126.5929,126.0833,126.4994,56887.0
2018-03-27 14:35:00,148.92,149.18,148.78,148.94,37526.0,126.4825,126.7033,126.3635,126.4994,37526.0
2018-03-27 14:40:00,148.97,149.17,148.89,148.97,25138.0,126.5249,126.6948,126.457,126.5249,25138.0
2018-03-27 14:45:00,148.95,149.0,148.49,148.62,36449.0,126.5079,126.5504,126.1172,126.2277,36449.0
2018-03-27 14:50:00,148.65,148.9,148.3,148.48,27636.0,126.2531,126.4655,125.9559,126.1087,27636.0
2018-03-27 14:55:00,148.41,148.75,148.1,148.18,41013.0,126.0493,126.3381,125.786,125.8539,41013.0
2018-03-27 15:00:00,148.18,148.32,147.52,147.69,50598.0,125.8539,125.9729,125.2934,125.4378,50598.0
2018-03-27 15:05:00,147.75,147.81,146.94,147.46,48300.0,125.4887,125.5397,124.8008,125.2424,48300.0
2018-03-27 15:10:00,147.54,147.58,147.1,147.29,49655.0,125.3104,125.3443,124.9367,125.098,49655.0
2018-03-27 15:15:00,147.28,147.86,147.27,147.65,51555.0,125.0895,125.5822,125.0811,125.4038,51555.0
2018-03-27 15:20:00,147.58,147.68,147.38,147.38,56540.0,125.3443,125.4293,125.1745,125.1745,56540.0
2018-03-27 15:25:00,147.38,147.45,146.78,146.89,47179.0,125.1745,125.2339,124.6649,124.7583,47179.0
2018-03-27 15:30:00,146.87,146.94,146.12,146.65,87177.0,124.7413,124.8008,124.1043,124.5545,87177.0
2018-03-27 15:35:00,146.64,147.16,146.59,147.03,73764.0,124.546,124.9876,124.5035,124.8772,73764.0
2018-03-27 15:40:00,147.01,147.07,146.29,146.31,118505.0,124.8602,124.9112,124.2487,124.2657,118505.0
2018-03-27 15:45:00,146.38,146.57,145.82,146.22,135835.0,124.3252,124.4865,123.8495,124.1893,135835.0
2018-03-27 15:50:00,146.15,147.12,146.08,146.6,151768.0,124.1298,124.9537,124.0704,124.512,151768.0
2018-03-27 15:55:00,146.58,147.14,146.31,146.97,294169.0,124.495,124.9706,124.2657,124.8263,294169.0
2018-03-28 09:30:00,146.99,148.24,146.85,147.24,118574.0,124.8432,125.9049,124.7243,125.0556,118574.0
2018-03-28 09:35:00,147.18,147.53,145.64,145.7,72816.0,125.0046,125.3019,123.6966,123.7476,72816.0
2018-03-28 09:40:00,145.75,146.27,145.22,145.9,57650.0,123.7901,124.2317,123.3399,123.9175,57650.0
2018-03-28 09:45:00,145.93,146.64,145.57,146.54,143508.0,123.943,124.546,123.6372,124.461,143508.0
2018-03-28 09:50:00,146.54,147.21,146.05,147.16,53689.0,124.461,125.0301,124.0449,124.9876,53689.0
2018-03-28 09:55:00,147.18,147.18,146.52,146.71,35791.0,125.0046,125.0046,124.4441,124.6054,35791.0
2018-03-28 10:00:00,146.7,147.34,146.53,147.23,52686.0,124.5969,125.1405,124.4525,125.0471,52686.0
2018-03-28 10:05:00,147.28,147.52,146.69,146.79,48292.0,125.0895,125.2934,124.5884,124.6734,48292.0
2018-03-28 10:10:00,146.85,146.88,146.15,146.23,31637.0,124.7243,124.7498,124.1298,124.1978,31637.0
2018-03-28 10:15:00,146.29,146.78,146.28,146.63,32391.0,124.2487,124.6649,124.2402,124.5375,32391.0
2018-03-28 10:20:00,146.59,146.75,146.11,146.21,117403.0,124.5035,124.6394,124.0958,124.1808,117403.0
2018-03-28 10:25:00,146.17,146.5,145.97,146.36,35659.0,124.1468,124.4271,123.9769,124.3082,35659.0
2018-03-28 10:30:00,146.38,146.58,146.1,146.3,43371.0,124.3252,124.495,124.0873,124.2572,43371.0
2018-03-28 10:35:00,146.36,146.36,145.7,145.78,33408.0,124.3082,124.3082,123.7476,123.8156,33408.0
2018-03-28 10:40:00,145.77,145.77,145.08,145.33,37296.0,123.8071,123.8071,123.221,123.4334,37296.0
2018-03-28 10:45:00,145.42,145.42,144.74,144.99,60949.0,123.5098,123.5098,122.9322,123.1446,60949.0
2018-03-28 10:50:00,145.09,145.14,144.65,145.06,79154.0,123.2295,123.272,122.8558,123.204,79154.0
2018-03-28 10:55:00,144.96,145.12,144.68,144.81,40009.0,123.1191,123.255,122.8813,122.9917,40009.0
2018-03-28 11:00:00,144.87,145.54,144.87,145.29,117254.0,123.0427,123.6117,123.0427,123.3994,117254.0
2018-03-28 11:05:00,145.28,145.85,145.24,145.71,46432.0,123.3909,123.875,123.3569,123.7561,46432.0
2018-03-28 11:10:00,145.74,145.93,145.22,145.22,30662.0,123.7816,123.943,123.3399,123.3399,30662.0
2018-03-28 11:15:00,145.29,145.73,145.07,145.66,34364.0,123.3994,123.7731,123.2125,123.7136,34364.0
2018-03-28 11:20:00,145.52,145.52,145.15,145.26,37406.0,123.5947,123.5947,123.2805,123.3739,37406.0
2018-03-28 11:25:00,145.22,145.61,145.06,145.06,50009.0,123.3399,123.6712,123.204,123.204,50009.0
2018-03-28 11:30:00,145.11,145.15,144.49,144.76,67688.0,123.2465,123.2805,122.7199,122.9492,67688.0
2018-03-28 11:35:00,144.8,145.59,144.73,144.84,41652.0,122.9832,123.6542,122.9238,123.0172,41652.0
2018-03-28 11:40:00,144.84,145.36,144.83,145.3,38178.0,123.0172,123.4588,123.0087,123.4079,38178.0
2018-03-28 11:45:00,145.26,145.33,144.9,145.07,33644.0,123.3739,123.4334,123.0681,123.2125,33644.0
2018-03-28 11:50:00,145.1,145.22,144.69,144.74,41504.0,123.238,123.3399,122.8898,122.9322,41504.0
2018-03-28 11:55:00,144.75,145.4,144.73,145.15,50532.0,122.9407,123.4928,122.9238,123.2805,50532.0
2018-03-28 12:00:00,145.18,145.59,145.15,145.23,49468.0,123.306,123.6542,123.2805,123.3484,49468.0
2018-03-28 12:05:00,145.22,145.77,145.17,145.67,64802.0,123.3399,123.8071,123.2975,123.7221,64802.0
2018-03-28 12:10:00,145.7,146.21,145.7,146.06,45386.0,123.7476,124.1808,123.7476,124.0534,45386.0
2018-03-28 12:15:00,146.06,146.73,145.73,146.62,53326.0,124.0534,124.6224,123.7731,124.529,53326.0
2018-03-28 12:20:00,146.67,146.8,146.23,146.4,86188.0,124.5715,124.6819,124.1978,124.3421,86188.0
2018-03-28 12:25:00,146.41,146.5,145.58,145.64,53348.0,124.3506,124.4271,123.6457,123.6966,53348.0
2018-03-28 12:30:00,145.6,145.64,145.16,145.25,43666.0,123.6627,123.6966,123.289,123.3654,43666.0
2018-03-28 12:35:00,145.22,145.71,145.21,145.64,23713.0,123.3399,123.7561,123.3314,123.6966,23713.0
2018-03-28 12:40:00,145.69,146.04,145.64,145.77,42414.0,123.7391,124.0364,123.6966,123.8071,42414.0
2018-03-28 12:45:00,145.74,145.97,145.23,145.45,36389.0,123.7816,123.9769,123.3484,123.5353,36389.0
2018-03-28 12:50:00,145.41,145.58,145.19,145.24,18372.0,123.5013,123.6457,123.3144,123.3569,18372.0
2018-03-28 12:55:00,145.21,145.21,144.72,144.75,32188.0,123.3314,123.3314,122.9153,122.9407,32188.0
2018-03-28 13:00:00,144.72,144.72,144.16,144.48,78314.0,122.9153,122.9153,122.4396,122.7114,78314.0
2018-03-28 13:05:00,144.49,144.88,144.34,144.53,50046.0,122.7199,123.0512,122.5925,122.7539,50046.0
2018-03-28 13:10:00,144.57,144.67,144.33,144.58,37999.0,122.7879,122.8728,122.584,122.7964,37999.0
2018-03-28 13:15:00,144.56,144.58,144.19,144.5,54851.0,122.7794,122.7964,122.4651,122.7284,54851.0
2018-03-28 13:20:00,144.51,145.13,144.42,144.98,91228.0,122.7369,123.2635,122.6605,123.1361,91228.0
2018-03-28 13:25:00,145.04,145.25,144.89,145.24,45908.0,123.187,123.3654,123.0596,123.3569,45908.0
2018-03-28 13:30:00,145.28,145.38,144.62,144.91,32683.0,123.3909,123.4758,122.8303,123.0766,32683.0
2018-03-28 13:35:00,144.87,145.14,144.75,145.13,45866.0,123.0427,123.272,122.9407,123.2635,45866.0
2018-03-28 13:40:00,145.06,145.23,144.78,145.18,23220.0,123.204,123.3484,122.9662,123.306,23220.0
2018-03-28 13:45:00,145.12,145.77,145.04,145.53,50649.0,123.255,123.8071,123.187,123.6032,50649.0
2018-03-28 13:50:00,145.48,145.48,145.16,145.26,24196.0,123.5608,123.5608,123.289,123.3739,24196.0
2018-03-28 13:55:00,145.29,145.37,145.08,145.19,22884.0,123.3994,123.4673,123.221,123.3144,22884.0
2018-03-28 14:00:00,145.2,145.42,144.71,144.79,33252.0,123.3229,123.5098,122.9068,122.9747,33252.0
2018-03-28 14:05:00,144.81,144.81,144.5,144.61,35905.0,122.9917,122.9917,122.7284,122.8218,35905.0
2018-03-28 14:10:00,144.59,144.59,144.25,144.39,30047.0,122.8048,122.8048,122.5161,122.635,30047.0
2018-03-28 14:15:00,144.41,144.9,144.38,144.74,19966.0,122.652,123.0681,122.6265,122.9322,19966.0
2018-03-28 14:20:00,144.75,145.05,144.75,144.81,20600.0,122.9407,123.1955,122.9407,122.9917,20600.0
2018-03-28 14:25:00,144.77,144.92,144.3,144.3,19979.0,122.9577,123.0851,122.5585,122.5585,19979.0
2018-03-28 14:30:00,144.28,144.53,144.21,144.51,27945.0,122.5416,122.7539,122.4821,122.7369,27945.0
2018-03-28 14:35:00,144.53,145.08,144.38,145.08,42408.0,122.7539,123.221,122.6265,123.221,42408.0
2018-03-28 14:40:00,145.15,145.37,144.73,144.81,35276.0,123.2805,123.4673,122.9238,122.9917,35276.0
2018-03-28 14:45:00,144.78,144.94,144.63,144.92,19069.0,122.9662,123.1021,122.8388,123.0851,19069.0
2018-03-28 14:50:00,144.92,145.08,144.82,144.97,20074.0,123.0851,123.221,123.0002,123.1276,20074.0
2018-03-28 14:55:00,144.92,145.03,144.72,144.79,17889.0,123.0851,123.1786,122.9153,122.9747,17889.0
2018-03-28 15:00:00,144.77,144.86,144.08,144.11,38812.0,122.9577,123.0342,122.3717,122.3972,38812.0
2018-03-28 15:05:00,144.1,144.3,143.63,143.66,56171.0,122.3887,122.5585,121.9895,122.015,56171.0
2018-03-28 15:10:00,143.69,144.32,143.68,144.25,53225.0,122.0404,122.5755,122.032,122.5161,53225.0
2018-03-28 15:15:00,144.26,144.44,144.05,144.43,70867.0,122.5246,122.6774,122.3462,122.669,70867.0
2018-03-28 15:20:00,144.49,144.94,144.13,144.79,44412.0,122.7199,123.1021,122.4142,122.9747,44412.0
2018-03-28 15:25:00,144.82,144.9,144.42,144.87,40572.0,123.0002,123.0681,122.6605,123.0427,40572.0
2018-03-28 15:30:00,144.81,145.17,144.69,144.85,50979.0,122.9917,123.2975,122.8898,123.0257,50979.0
2018-03-28 15:35:00,144.88,145.66,144.85,145.61,85389.0,123.0512,123.7136,123.0257,123.6712,85389.0
2018-03-28 15:40:00,145.57,145.67,145.06,145.08,68144.0,123.6372,123.7221,123.204,123.221,68144.0
2018-03-28 15:45:00,145.11,145.52,145.09,145.45,87854.0,123.2465,123.5947,123.2295,123.5353,87854.0
2018-03-28 15:50:00,145.48,145.62,145.35,145.4,108731.0,123.5608,123.6797,123.4503,123.4928,108731.0
2018-03-28 15:55:00,145.39,145.48,145.16,145.16,222979.0,123.4843,123.5608,123.289,123.289,222979.0
2018-03-29 09:30:00,146.21,147.38,146.07,146.95,109477.0,124.1808,125.1745,124.0619,124.8093,109477.0
2018-03-29 09:35:00,146.86,147.05,146.42,146.6,65429.0,124.7328,124.8942,124.3591,124.512,65429.0
2018-03-29 09:40:00,146.68,146.85,146.06,146.83,42158.0,124.5799,124.7243,124.0534,124.7073,42158.0
2018-03-29 09:45:00,146.82,147.05,146.65,146.68,64994.0,124.6989,124.8942,124.5545,124.5799,64994.0
2018-03-29 09:50:00,146.71,147.08,146.66,146.96,51907.0,124.6054,124.9197,124.563,124.8178,51907.0
2018-03-29 09:55:00,146.97,147.25,146.54,146.74,49356.0,124.8263,125.0641,124.461,124.6309,49356.0
2018-03-29 10:00:00,146.76,146.92,146.36,146.36,20336.0,124.6479,124.7838,124.3082,124.3082,20336.0
2018-03-29 10:05:00,146.41,146.57,145.91,146.0,38938.0,124.3506,124.4865,123.926,124.0024,38938.0
2018-03-29 10:10:00,145.96,146.43,145.96,146.24,41874.0,123.9684,124.3676,123.9684,124.2062,41874.0
2018-03-29 10:15:00,146.21,146.21,145.6,145.95,54982.0,124.1808,124.1808,123.6627,123.9599,54982.0
2018-03-29 10:20:00,145.94,146.17,145.57,146.15,63057.0,123.9514,124.1468,123.6372,124.1298,63057.0
2018-03-29 10:25:00,146.17,146.24,145.8,145.8,23211.0,124.1468,124.2062,123.8325,123.8325,23211.0
2018-03-29 10:30:00,145.83,146.03,145.6,145.9,24543.0,123.858,124.0279,123.6627,123.9175,24543.0
2018-03-29 10:35:00,145.88,146.19,145.76,146.13,43393.0,123.9005,124.1638,123.7986,124.1128,43393.0
2018-03-29 10:40:00,146.15,146.55,146.15,146.44,28783.0,124.1298,124.4695,124.1298,124.3761,28783.0
2018-03-29 10:45:00,146.47,146.65,146.36,146.48,27170.0,124.4016,124.5545,124.3082,124.4101,27170.0
2018-03-29 10:50:00,146.51,147.19,146.48,147.04,61809.0,124.4356,125.0131,124.4101,124.8857,61809.0
2018-03-29 10:55:00,147.06,147.21,146.76,147.2,31770.0,124.9027,125.0301,124.6479,125.0216,31770.0
2018-03-29 11:00:00,147.19,147.24,147.0,147.03,75967.0,125.0131,125.0556,124.8517,124.8772,75967.0
2018-03-29 11:05:00,147.02,147.29,146.83,147.25,58525.0,124.8687,125.098,124.7073,125.0641,58525.0
2018-03-29 11:10:00,147.26,147.29,147.02,147.15,75701.0,125.0726,125.098,124.8687,124.9791,75701.0
2018-03-29 11:15:00,147.17,147.43,147.04,147.15,88594.0,124.9961,125.2169,124.8857,124.9791,88594.0
2018-03-29 11:20:00,147.13,147.19,146.97,147.05,18366.0,124.9621,125.0131,124.8263,124.8942,18366.0
2018-03-29 11:25:00,147.08,147.47,146.98,147.04,38680.0,124.9197,125.2509,124.8347,124.8857,38680.0
2018-03-29 11:30:00,147.1,147.18,146.8,147.18,27385.0,124.9367,125.0046,124.6819,125.0046,27385.0
2018-03-29 11:35:00,147.22,147.22,146.82,146.97,10823.0,125.0386,125.0386,124.6989,124.8263,10823.0
2018-03-29 11:40:00,146.97,147.29,146.9,147.19,22858.0,124.8263,125.098,124.7668,125.0131,22858.0
2018-03-29 11:45:00,147.19,147.3,147.02,147.18,32635.0,125.0131,125.1065,124.8687,125.0046,32635.0
2018-03-29 11:50:00,147.25,147.32,147.1,147.13,27889.0,125.0641,125.1235,124.9367,124.9621,27889.0
2018-03-29 11:55:00,147.18,147.45,147.18,147.43,15419.0,125.0046,125.2339,125.0046,125.2169,15419.0
2018-03-29 12:00:00,147.42,147.55,147.04,147.16,13063.0,125.2085,125.3189,124.8857,124.9876,13063.0
2018-03-29 12:05:00,147.16,147.27,146.94,147.0,21760.0,124.9876,125.0811,124.8008,124.8517,21760.0
2018-03-29 12:10:00,147.04,147.08,146.79,146.81,17982.0,124.8857,124.9197,124.6734,124.6904,17982.0
2018-03-29 12:15:00,146.75,146.99,146.6,146.98,26530.0,124.6394,124.8432,124.512,124.8347,26530.0
2018-03-29 12:20:00,146.95,147.04,146.8,146.88,13347.0,124.8093,124.8857,124.6819,124.7498,13347.0
2018-03-29 12:25:00,146.89,147.22,146.88,147.14,13623.0,124.7583,125.0386,124.7498,124.9706,13623.0
2018-03-29 12:30:00,147.22,147.22,147.04,147.12,11934.0,125.0386,125.0386,124.8857,124.9537,11934.0
2018-03-29 12:35:00,147.14,147.26,147.06,147.08,13425.0,124.9706,125.0726,124.9027,124.9197,13425.0
2018-03-29 12:40:00,147.08,147.08,146.84,146.94,23423.0,124.9197,124.9197,124.7158,124.8008,23423.0
2018-03-29 12:45:00,146.97,147.01,146.82,147.0,14954.0,124.8263,124.8602,124.6989,124.8517,14954.0
2018-03-29 12:50:00,147.0,147.29,146.99,147.18,25379.0,124.8517,125.098,124.8432,125.0046,25379.0
2018-03-29 12:55:00,147.19,147.19,146.91,146.98,13978.0,125.0131,125.0131,124.7753,124.8347,13978.0
2018-03-29 13:00:00,147.01,147.15,146.85,146.87,18430.0,124.8602,124.9791,124.7243,124.7413,18430.0
2018-03-29 13:05:00,146.91,146.93,146.66,146.77,20529.0,124.7753,124.7923,124.563,124.6564,20529.0
2018-03-29 13:10:00,146.76,147.1,146.7,146.92,14606.0,124.6479,124.9367,124.5969,124.7838,14606.0
2018-03-29 13:15:00,146.86,147.02,146.85,147.01,21897.0,124.7328,124.8687,124.7243,124.8602,21897.0
2018-03-29 13:20:00,146.94,146.98,146.87,146.98,12102.0,124.8008,124.8347,124.7413,124.8347,12102.0
2018-03-29 13:25:00,146.97,146.97,146.78,146.92,18495.0,124.8263,124.8263,124.6649,124.7838,18495.0
2018-03-29 13:30:00,146.93,147.11,146.83,147.04,18993.0,124.7923,124.9452,124.7073,124.8857,18993.0
2018-03-29 13:35:00,147.0,147.28,146.98,147.17,28619.0,124.8517,125.0895,124.8347,124.9961,28619.0
2018-03-29 13:40:00,147.17,147.61,147.16,147.54,33157.0,124.9961,125.3698,124.9876,125.3104,33157.0
2018-03-29 13:45:00,147.58,147.93,147.4,147.9,43927.0,125.3443,125.6416,125.1915,125.6161,43927.0
2018-03-29 13:50:00,147.88,148.25,147.88,148.03,50896.0,125.5991,125.9134,125.5991,125.7265,50896.0
2018-03-29 13:55:00,148.07,148.26,147.98,148.07,24701.0,125.7605,125.9219,125.6841,125.7605,24701.0
2018-03-29 14:00:00,148.04,148.04,147.78,147.97,28394.0,125.735,125.735,125.5142,125.6756,28394.0
2018-03-29 14:05:00,148.0,148.18,147.94,148.11,22863.0,125.7011,125.8539,125.6501,125.7945,22863.0
2018-03-29 14:10:00,148.16,148.42,148.14,148.14,18651.0,125.837,126.0578,125.82,125.82,18651.0
2018-03-29 14:15:00,148.16,148.2,147.92,148.17,21643.0,125.837,125.8709,125.6331,125.8455,21643.0
2018-03-29 14:20:00,148.19,148.23,147.78,147.79,26247.0,125.8624,125.8964,125.5142,125.5227,26247.0
2018-03-29 14:25:00,147.84,148.22,147.8,148.12,22184.0,125.5652,125.8879,125.5312,125.803,22184.0
2018-03-29 14:30:00,148.09,148.37,148.09,148.35,12696.0,125.7775,126.0153,125.7775,125.9983,12696.0
2018-03-29 14:35:00,148.32,148.39,148.11,148.17,15579.0,125.9729,126.0323,125.7945,125.8455,15579.0
2018-03-29 14:40:00,148.2,148.47,148.14,148.38,29616.0,125.8709,126.1003,125.82,126.0238,29616.0
2018-03-29 14:45:00,148.4,148.48,148.27,148.45,37428.0,126.0408,126.1087,125.9304,126.0833,37428.0
2018-03-29 14:50:00,148.45,148.54,148.28,148.48,26379.0,126.0833,126.1597,125.9389,126.1087,26379.0
2018-03-29 14:55:00,148.52,148.59,148.3,148.3,33110.0,126.1427,126.2022,125.9559,125.9559,33110.0
2018-03-29 15:00:00,148.27,148.67,148.15,148.59,37077.0,125.9304,126.2701,125.8285,126.2022,37077.0
2018-03-29 15:05:00,148.61,148.7,148.49,148.63,26820.0,126.2192,126.2956,126.1172,126.2361,26820.0
2018-03-29 15:10:00,148.59,148.77,148.5,148.57,33131.0,126.2022,126.3551,126.1257,126.1852,33131.0
2018-03-29 15:15:00,148.55,148.61,148.34,148.48,33528.0,126.1682,126.2192,125.9898,126.1087,33528.0
2018-03-29 15:20:00,148.46,148.49,148.15,148.19,26586.0,126.0918,126.1172,125.8285,125.8624,26586.0
2018-03-29 15:25:00,148.19,148.22,147.81,148.11,42343.0,125.8624,125.8879,125.5397,125.7945,42343.0
2018-03-29 15:30:00,148.1,148.1,147.6,147.62,50632.0,125.786,125.786,125.3613,125.3783,50632.0
2018-03-29 15:35:00,147.57,147.82,147.41,147.76,82106.0,125.3359,125.5482,125.2,125.4972,82106.0
2018-03-29 15:40:00,147.78,147.93,147.67,147.72,69662.0,125.5142,125.6416,125.4208,125.4633,69662.0
2018-03-29 15:45:00,147.71,147.95,147.65,147.84,115466.0,125.4548,125.6586,125.4038,125.5652,115466.0
2018-03-29 15:50:00,147.84,147.89,147.58,147.62,111042.0,125.5652,125.6076,125.3443,125.3783,111042.0
2018-03-29 15:55:00,147.63,147.63,147.33,147.38,183162.0,125.3868,125.3868,125.132,125.1745,183162.0
2018-04-02 09:30:00,146.44,146.5,145.7,146.11,93556.0,124.3761,124.4271,123.7476,124.0958,93556.0
2018-04-02 09:35:00,146.08,147.0,146.08,146.9,44576.0,124.0704,124.8517,124.0704,124.7668,44576.0
2018-04-02 09:40:00,146.81,147.35,146.79,147.24,52653.0,124.6904,125.149,124.6734,125.0556,52653.0
2018-04-02 09:45:00,147.26,147.29,146.71,146.75,43801.0,125.0726,125.098,124.6054,124.6394,43801.0
2018-04-02 09:50:00,146.73,146.82,146.23,146.25,64961.0,124.6224,124.6989,124.1978,124.2147,64961.0
2018-04-02 09:55:00,146.24,146.34,145.96,146.12,46910.0,124.2062,124.2912,123.9684,124.1043,46910.0
2018-04-02 10:00:00,146.13,146.23,145.64,146.06,55323.0,124.1128,124.1978,123.6966,124.0534,55323.0
2018-04-02 10:05:00,146.09,146.19,145.65,145.8,48473.0,124.0788,124.1638,123.7051,123.8325,48473.0
2018-04-02 10:10:00,145.89,145.93,145.29,145.33,34880.0,123.909,123.943,123.3994,123.4334,34880.0
2018-04-02 10:15:00,145.36,145.4,144.95,145.16,40851.0,123.4588,123.4928,123.1106,123.289,40851.0
2018-04-02 10:20:00,145.2,145.36,145.01,145.15,26426.0,123.3229,123.4588,123.1616,123.2805,26426.0
2018-04-02 10:25:00,145.14,145.32,144.93,145.08,29941.0,123.272,123.4249,123.0936,123.221,29941.0
2018-04-02 10:30:00,144.99,145.03,144.65,144.79,38965.0,123.1446,123.1786,122.8558,122.9747,38965.0
2018-04-02 10:35:00,144.77,144.77,144.35,144.66,52919.0,122.9577,122.9577,122.601,122.8643,52919.0
2018-04-02 10:40:00,144.66,145.0,144.63,144.65,32313.0,122.8643,123.1531,122.8388,122.8558,32313.0
2018-04-02 10:45:00,144.63,144.74,144.32,144.55,34959.0,122.8388,122.9322,122.5755,122.7709,34959.0
2018-04-02 10:50:00,144.52,144.55,144.23,144.35,51782.0,122.7454,122.7709,122.4991,122.601,51782.0
2018-04-02 10:55:00,144.36,144.61,144.23,144.28,34468.0,122.6095,122.8218,122.4991,122.5416,34468.0
2018-04-02 11:00:00,144.25,144.3,143.91,144.06,53008.0,122.5161,122.5585,122.2273,122.3547,53008.0
2018-04-02 11:05:00,144.05,144.05,143.6,143.83,42771.0,122.3462,122.3462,121.964,122.1594,42771.0
2018-04-02 11:10:00,143.8,143.95,143.54,143.83,36536.0,122.1339,122.2613,121.913,122.1594,36536.0
2018-04-02 11:15:00,143.83,143.89,143.52,143.65,47492.0,122.1594,122.2103,121.8961,122.0065,47492.0
2018-04-02 11:20:00,143.62,143.86,143.52,143.75,39046.0,121.981,122.1848,121.8961,122.0914,39046.0
2018-04-02 11:25:00,143.78,143.84,143.51,143.79,33078.0,122.1169,122.1678,121.8876,122.1254,33078.0
2018-04-02 11:30:00,143.79,143.84,143.54,143.58,37302.0,122.1254,122.1678,121.913,121.947,37302.0
2018-04-02 11:35:00,143.52,143.52,142.24,142.6,102729.0,121.8961,121.8961,120.8089,121.1147,102729.0
2018-04-02 11:40:00,142.6,142.78,142.28,142.46,52490.0,121.1147,121.2676,120.8429,120.9958,52490.0
2018-04-02 11:45:00,142.56,143.01,142.26,142.88,43019.0,121.0807,121.4629,120.8259,121.3525,43019.0
2018-04-02 11:50:00,142.86,143.18,142.53,142.78,36570.0,121.3355,121.6073,121.0552,121.2676,36570.0
2018-04-02 11:55:00,142.77,143.25,142.72,142.91,25546.0,121.2591,121.6667,121.2166,121.378,25546.0
2018-04-02 12:00:00,142.84,143.02,142.62,142.93,51062.0,121.3185,121.4714,121.1317,121.395,51062.0
2018-04-02 12:05:00,142.9,142.96,142.35,142.4,41732.0,121.3695,121.4204,120.9023,120.9448,41732.0
2018-04-02 12:10:00,142.4,142.61,142.07,142.56,66919.0,120.9448,121.1232,120.6645,121.0807,66919.0
2018-04-02 12:15:00,142.57,142.92,142.21,142.85,38063.0,121.0892,121.3865,120.7834,121.327,38063.0
2018-04-02 12:20:00,142.84,143.0,142.76,142.88,17440.0,121.3185,121.4544,121.2506,121.3525,17440.0
2018-04-02 12:25:00,142.89,143.2,142.79,143.11,28769.0,121.361,121.6243,121.2761,121.5478,28769.0
2018-04-02 12:30:00,143.12,143.63,143.11,143.43,26646.0,121.5563,121.9895,121.5478,121.8196,26646.0
2018-04-02 12:35:00,143.4,143.61,143.34,143.4,21430.0,121.7941,121.9725,121.7432,121.7941,21430.0
2018-04-02 12:40:00,143.4,143.9,143.22,143.8,36084.0,121.7941,122.2188,121.6413,122.1339,36084.0
2018-04-02 12:45:00,143.73,143.85,143.47,143.73,36907.0,122.0744,122.1763,121.8536,122.0744,36907.0
2018-04-02 12:50:00,143.81,143.82,143.33,143.4,13614.0,122.1424,122.1509,121.7347,121.7941,13614.0
2018-04-02 12:55:00,143.45,143.55,143.24,143.38,23228.0,121.8366,121.9215,121.6582,121.7772,23228.0
2018-04-02 13:00:00,143.4,143.61,142.93,143.02,41850.0,121.7941,121.9725,121.395,121.4714,41850.0
2018-04-02 13:05:00,143.02,143.25,142.97,143.03,19797.0,121.4714,121.6667,121.4289,121.4799,19797.0
2018-04-02 13:10:00,142.99,143.22,142.83,142.85,19515.0,121.4459,121.6413,121.31,121.327,19515.0
2018-04-02 13:15:00,142.82,142.9,142.66,142.7,31711.0,121.3015,121.3695,121.1656,121.1996,31711.0
2018-04-02 13:20:00,142.67,142.86,142.59,142.74,23698.0,121.1741,121.3355,121.1062,121.2336,23698.0
2018-04-02 13:25:00,142.74,142.75,142.2,142.24,75430.0,121.2336,121.2421,120.7749,120.8089,75430.0
2018-04-02 13:30:00,142.22,142.94,142.22,142.91,26514.0,120.7919,121.4034,120.7919,121.378,26514.0
2018-04-02 13:35:00,142.92,143.14,142.82,142.88,21975.0,121.3865,121.5733,121.3015,121.3525,21975.0
2018-04-02 13:40:00,142.95,142.95,142.26,142.31,33270.0,121.4119,121.4119,120.8259,120.8684,33270.0
2018-04-02 13:45:00,142.3,142.67,142.25,142.34,38101.0,120.8599,121.1741,120.8174,120.8939,38101.0
2018-04-02 13:50:00,142.37,142.6,142.33,142.49,33412.0,120.9193,121.1147,120.8854,121.0213,33412.0
2018-04-02 13:55:00,142.54,142.56,142.25,142.25,42959.0,121.0637,121.0807,120.8174,120.8174,42959.0
2018-04-02 14:00:00,142.23,142.25,141.8,142.02,119001.0,120.8004,120.8174,120.4352,120.6221,119001.0
2018-04-02 14:05:00,142.03,142.38,141.76,142.27,51732.0,120.6306,120.9278,120.4012,120.8344,51732.0
2018-04-02 14:10:00,142.23,142.57,142.13,142.52,41487.0,120.8004,121.0892,120.7155,121.0467,41487.0
2018-04-02 14:15:00,142.54,142.57,141.87,142.38,83092.0,121.0637,121.0892,120.4947,120.9278,83092.0
2018-04-02 14:20:00,142.32,142.72,142.32,142.62,55831.0,120.8769,121.2166,120.8769,121.1317,55831.0
2018-04-02 14:25:00,142.65,142.65,142.05,142.23,43996.0,121.1571,121.1571,120.6475,120.8004,43996.0
2018-04-02 14:30:00,142.17,142.65,142.05,142.47,46729.0,120.7495,121.1571,120.6475,121.0043,46729.0
2018-04-02 14:35:00,142.45,142.45,142.04,142.24,43399.0,120.9873,120.9873,120.6391,120.8089,43399.0
2018-04-02 14:40:00,142.24,142.24,141.9,142.05,47420.0,120.8089,120.8089,120.5201,120.6475,47420.0
2018-04-02 14:45:00,142.05,142.61,141.95,142.56,43284.0,120.6475,121.1232,120.5626,121.0807,43284.0
2018-04-02 14:50:00,142.59,143.03,142.5,142.97,43316.0,121.1062,121.4799,121.0297,121.4289,43316.0
2018-04-02 14:55:00,142.97,143.02,142.76,143.01,31453.0,121.4289,121.4714,121.2506,121.4629,31453.0
2018-04-02 15:00:00,143.05,143.09,142.72,142.8,45792.0,121.4969,121.5308,121.2166,121.2845,45792.0
2018-04-02 15:05:00,142.78,142.79,142.54,142.66,39094.0,121.2676,121.2761,121.0637,121.1656,39094.0
2018-04-02 15:10:00,142.62,143.23,142.49,143.13,49400.0,121.1317,121.6498,121.0213,121.5648,49400.0
2018-04-02 15:15:00,143.13,143.5,143.01,143.5,52888.0,121.5648,121.8791,121.4629,121.8791,52888.0
2018-04-02 15:20:00,143.52,143.57,142.92,142.99,67099.0,121.8961,121.9385,121.3865,121.4459,67099.0
2018-04-02 15:25:00,143.01,143.02,142.73,142.82,39083.0,121.4629,121.4714,121.2251,121.3015,39083.0
2018-04-02 15:30:00,142.85,143.04,142.44,142.45,78345.0,121.327,121.4884,120.9788,120.9873,78345.0
2018-04-02 15:35:00,142.46,142.97,142.46,142.78,100742.0,120.9958,121.4289,120.9958,121.2676,100742.0
2018-04-02 15:40:00,142.76,143.04,142.61,143.02,69041.0,121.2506,121.4884,121.1232,121.4714,69041.0
2018-04-02 15:45:00,143.08,143.64,143.05,143.31,128281.0,121.5224,121.998,121.4969,121.7177,128281.0
2018-04-02 15:50:00,143.32,144.12,143.32,143.98,108483.0,121.7262,122.4057,121.7262,122.2868,108483.0
2018-04-02 15:55:00,143.94,144.1,143.66,143.88,235786.0,122.2528,122.3887,122.015,122.2018,235786.0
2018-04-03 09:30:00,144.8,144.8,144.17,144.66,86903.0,122.9832,122.9832,122.4481,122.8643,86903.0
2018-04-03 09:35:00,144.59,145.48,144.49,145.48,45269.0,122.8048,123.5608,122.7199,123.5608,45269.0
2018-04-03 09:40:00,145.48,145.65,144.83,144.85,34619.0,123.5608,123.7051,123.0087,123.0257,34619.0
2018-04-03 09:45:00,144.84,145.29,144.73,144.86,68462.0,123.0172,123.3994,122.9238,123.0342,68462.0
2018-04-03 09:50:00,144.79,145.0,144.37,144.88,98789.0,122.9747,123.1531,122.618,123.0512,98789.0
2018-04-03 09:55:00,144.97,145.05,144.48,144.95,55395.0,123.1276,123.1955,122.7114,123.1106,55395.0
2018-04-03 10:00:00,144.97,145.03,144.57,144.72,36567.0,123.1276,123.1786,122.7879,122.9153,36567.0
2018-04-03 10:05:00,144.7,144.72,144.03,144.27,37322.0,122.8983,122.9153,122.3292,122.5331,37322.0
2018-04-03 10:10:00,144.27,144.27,143.61,143.84,69099.0,122.5331,122.5331,121.9725,122.1678,69099.0
2018-04-03 10:15:00,143.89,144.3,143.64,143.67,108060.0,122.2103,122.5585,121.998,122.0235,108060.0
2018-04-03 10:20:00,143.69,143.69,142.99,143.36,119646.0,122.0404,122.0404,121.4459,121.7602,119646.0
2018-04-03 10:25:00,143.35,143.55,143.0,143.55,49310.0,121.7517,121.9215,121.4544,121.9215,49310.0
2018-04-03 10:30:00,143.51,143.92,143.45,143.83,33053.0,121.8876,122.2358,121.8366,122.1594,33053.0
2018-04-03 10:35:00,143.83,143.92,143.41,143.6,23403.0,122.1594,122.2358,121.8026,121.964,23403.0
2018-04-03 10:40:00,143.63,143.9,143.57,143.87,63764.0,121.9895,122.2188,121.9385,122.1933,63764.0
2018-04-03 10:45:00,143.82,144.46,143.72,144.18,49175.0,122.1509,122.6944,122.0659,122.4566,49175.0
2018-04-03 10:50:00,144.1,144.35,143.98,144.02,16299.0,122.3887,122.601,122.2868,122.3207,16299.0
2018-04-03 10:55:00,144.07,144.54,143.97,144.37,50435.0,122.3632,122.7624,122.2783,122.618,50435.0
2018-04-03 11:00:00,144.41,144.66,144.19,144.19,108878.0,122.652,122.8643,122.4651,122.4651,108878.0
2018-04-03 11:05:00,144.24,144.77,144.06,144.71,46150.0,122.5076,122.9577,122.3547,122.9068,46150.0
2018-04-03 11:10:00,144.67,144.72,144.43,144.6,35342.0,122.8728,122.9153,122.669,122.8133,35342.0
2018-04-03 11:15:00,144.6,144.69,144.38,144.48,32632.0,122.8133,122.8898,122.6265,122.7114,32632.0
2018-04-03 11:20:00,144.45,144.46,143.96,144.03,56508.0,122.6859,122.6944,122.2698,122.3292,56508.0
2018-04-03 11:25:00,144.04,144.35,144.0,144.11,37671.0,122.3377,122.601,122.3037,122.3972,37671.0
2018-04-03 11:30:00,144.05,144.29,143.86,143.95,19800.0,122.3462,122.55,122.1848,122.2613,19800.0
2018-04-03 11:35:00,143.97,144.01,143.57,143.78,25575.0,122.2783,122.3122,121.9385,122.1169,25575.0
2018-04-03 11:40:00,143.8,143.9,143.69,143.89,24984.0,122.1339,122.2188,122.0404,122.2103,24984.0
2018-04-03 11:45:00,143.86,144.56,143.82,144.04,91558.0,122.1848,122.7794,122.1509,122.3377,91558.0
2018-04-03 11:50:00,144.01,144.01,143.54,143.65,17755.0,122.3122,122.3122,121.913,122.0065,17755.0
2018-04-03 11:55:00,143.68,143.75,143.32,143.35,21274.0,122.032,122.0914,121.7262,121.7517,21274.0
2018-04-03 12:00:00,143.39,143.99,143.39,143.97,15059.0,121.7856,122.2952,121.7856,122.2783,15059.0
2018-04-03 12:05:00,143.95,144.18,143.8,144.05,15704.0,122.2613,122.4566,122.1339,122.3462,15704.0
2018-04-03 12:10:00,144.01,144.06,143.72,143.72,17401.0,122.3122,122.3547,122.0659,122.0659,17401.0
2018-04-03 12:15:00,143.77,143.97,143.68,143.79,23758.0,122.1084,122.2783,122.032,122.1254,23758.0
2018-04-03 12:20:00,143.82,143.88,143.38,143.47,18310.0,122.1509,122.2018,121.7772,121.8536,18310.0
2018-04-03 12:25:00,143.5,143.55,143.29,143.39,23929.0,121.8791,121.9215,121.7007,121.7856,23929.0
2018-04-03 12:30:00,143.42,143.64,143.37,143.53,34796.0,121.8111,121.998,121.7687,121.9046,34796.0
2018-04-03 12:35:00,143.52,143.66,143.27,143.48,41042.0,121.8961,122.015,121.6837,121.8621,41042.0
2018-04-03 12:40:00,143.5,143.88,143.5,143.77,43712.0,121.8791,122.2018,121.8791,122.1084,43712.0
2018-04-03 12:45:00,143.79,143.79,143.42,143.42,19671.0,122.1254,122.1254,121.8111,121.8111,19671.0
2018-04-03 12:50:00,143.48,143.93,143.46,143.53,33164.0,121.8621,122.2443,121.8451,121.9046,33164.0
2018-04-03 12:55:00,143.53,143.86,143.51,143.76,16562.0,121.9046,122.1848,121.8876,122.0999,16562.0
2018-04-03 13:00:00,143.78,143.85,143.48,143.81,16829.0,122.1169,122.1763,121.8621,122.1424,16829.0
2018-04-03 13:05:00,143.85,144.0,143.73,143.74,44787.0,122.1763,122.3037,122.0744,122.0829,44787.0
2018-04-03 13:10:00,143.78,144.08,143.78,143.96,19498.0,122.1169,122.3717,122.1169,122.2698,19498.0
2018-04-03 13:15:00,143.93,144.36,143.92,144.34,29738.0,122.2443,122.6095,122.2358,122.5925,29738.0
2018-04-03 13:20:00,144.34,144.54,144.33,144.48,50522.0,122.5925,122.7624,122.584,122.7114,50522.0
2018-04-03 13:25:00,144.45,144.57,144.3,144.35,45829.0,122.6859,122.7879,122.5585,122.601,45829.0
2018-04-03 13:30:00,144.39,144.48,144.23,144.25,25749.0,122.635,122.7114,122.4991,122.5161,25749.0
2018-04-03 13:35:00,144.29,144.3,143.98,144.06,12844.0,122.55,122.5585,122.2868,122.3547,12844.0
2018-04-03 13:40:00,143.99,144.14,143.99,144.09,10241.0,122.2952,122.4226,122.2952,122.3802,10241.0
2018-04-03 13:45:00,144.08,144.14,143.61,143.62,21513.0,122.3717,122.4226,121.9725,121.981,21513.0
2018-04-03 13:50:00,143.62,144.08,143.62,144.06,14859.0,121.981,122.3717,121.981,122.3547,14859.0
2018-04-03 13:55:00,144.1,144.31,143.92,144.0,37179.0,122.3887,122.567,122.2358,122.3037,37179.0
2018-04-03 14:00:00,143.96,144.12,143.71,143.91,21194.0,122.2698,122.4057,122.0574,122.2273,21194.0
2018-04-03 14:05:00,143.92,143.92,143.15,143.4,39920.0,122.2358,122.2358,121.5818,121.7941,39920.0
2018-04-03 14:10:00,143.39,143.49,143.27,143.34,20785.0,121.7856,121.8706,121.6837,121.7432,20785.0
2018-04-03 14:15:00,143.37,143.37,143.0,143.2,16557.0,121.7687,121.7687,121.4544,121.6243,16557.0
2018-04-03 14:20:00,143.21,143.36,143.16,143.25,20068.0,121.6328,121.7602,121.5903,121.6667,20068.0
2018-04-03 14:25:00,143.25,143.28,142.79,142.96,28105.0,121.6667,121.6922,121.2761,121.4204,28105.0
2018-04-03 14:30:00,142.91,142.93,142.38,142.47,37681.0,121.378,121.395,120.9278,121.0043,37681.0
2018-04-03 14:35:00,142.51,142.86,142.46,142.78,25449.0,121.0382,121.3355,120.9958,121.2676,25449.0
2018-04-03 14:40:00,142.77,142.96,142.42,142.42,22524.0,121.2591,121.4204,120.9618,120.9618,22524.0
2018-04-03 14:45:00,142.38,143.68,142.38,143.52,58557.0,120.9278,122.032,120.9278,121.8961,58557.0
2018-04-03 14:50:00,143.51,143.68,143.36,143.61,44141.0,121.8876,122.032,121.7602,121.9725,44141.0
2018-04-03 14:55:00,143.67,144.23,143.67,144.04,51462.0,122.0235,122.4991,122.0235,122.3377,51462.0
2018-04-03 15:00:00,144.02,144.61,143.86,144.31,84673.0,122.3207,122.8218,122.1848,122.567,84673.0
2018-04-03 15:05:00,144.35,145.06,144.28,144.91,86266.0,122.601,123.204,122.5416,123.0766,86266.0
2018-04-03 15:10:00,144.96,145.15,144.44,144.7,79594.0,123.1191,123.2805,122.6774,122.8983,79594.0
2018-04-03 15:15:00,144.67,145.03,144.55,144.96,41811.0,122.8728,123.1786,122.7709,123.1191,41811.0
2018-04-03 15:20:00,145.0,145.2,144.73,145.0,56246.0,123.1531,123.3229,122.9238,123.1531,56246.0
2018-04-03 15:25:00,145.02,145.27,144.88,145.25,39977.0,123.1701,123.3824,123.0512,123.3654,39977.0
2018-04-03 15:30:00,145.25,145.26,144.57,144.67,54435.0,123.3654,123.3739,122.7879,122.8728,54435.0
2018-04-03 15:35:00,144.68,144.69,144.11,144.41,62848.0,122.8813,122.8898,122.3972,122.652,62848.0
2018-04-03 15:40:00,144.45,144.82,144.39,144.6,59485.0,122.6859,123.0002,122.635,122.8133,59485.0
2018-04-03 15:45:00,144.55,144.96,144.52,144.6,72964.0,122.7709,123.1191,122.7454,122.8133,72964.0
2018-04-03 15:50:00,144.54,144.88,144.47,144.53,114632.0,122.7624,123.0512,122.7029,122.7539,114632.0
2018-04-03 15:55:00,144.51,145.17,144.5,145.02,228930.0,122.7369,123.2975,122.7284,123.1701,228930.0
2018-04-04 09:30:00,139.88,140.57,138.05,140.57,455592.0,118.8045,119.3905,117.2502,119.3905,455592.0
2018-04-04 09:35:00,140.52,140.83,139.83,140.03,359315.0,119.3481,119.6114,118.762,118.9319,359315.0
2018-04-04 09:40:00,140.03,141.16,139.98,140.4,151814.0,118.9319,119.8916,118.8894,119.2461,151814.0
2018-04-04 09:45:00,140.39,141.75,140.26,141.13,126707.0,119.2377,120.3927,119.1272,119.8662,126707.0
2018-04-04 09:50:00,141.16,141.44,140.92,141.44,80705.0,119.8916,120.1295,119.6878,120.1295,80705.0
2018-04-04 09:55:00,141.44,141.82,140.88,140.92,144504.0,120.1295,120.4522,119.6538,119.6878,144504.0
2018-04-04 10:00:00,140.9,141.99,140.87,141.94,136948.0,119.6708,120.5966,119.6453,120.5541,136948.0
2018-04-04 10:05:00,141.92,142.48,141.76,142.04,126517.0,120.5371,121.0128,120.4012,120.6391,126517.0
2018-04-04 10:10:00,142.03,142.45,141.79,141.94,66365.0,120.6306,120.9873,120.4267,120.5541,66365.0
2018-04-04 10:15:00,141.94,142.16,141.45,141.8,61028.0,120.5541,120.741,120.1379,120.4352,61028.0
2018-04-04 10:20:00,141.78,141.78,141.14,141.22,73874.0,120.4182,120.4182,119.8747,119.9426,73874.0
2018-04-04 10:25:00,141.22,141.41,141.05,141.05,60065.0,119.9426,120.104,119.7982,119.7982,60065.0
2018-04-04 10:30:00,141.09,141.35,140.84,140.98,42821.0,119.8322,120.053,119.6199,119.7388,42821.0
2018-04-04 10:35:00,141.0,141.15,140.7,141.1,59920.0,119.7557,119.8831,119.5009,119.8407,59920.0
2018-04-04 10:40:00,141.11,141.22,140.81,140.83,31421.0,119.8492,119.9426,119.5944,119.6114,31421.0
2018-04-04 10:45:00,140.81,142.02,140.79,142.0,59766.0,119.5944,120.6221,119.5774,120.6051,59766.0
2018-04-04 10:50:00,142.0,142.04,141.4,141.59,56018.0,120.6051,120.6391,120.0955,120.2569,56018.0
2018-04-04 10:55:00,141.59,142.06,141.4,141.93,98003.0,120.2569,120.656,120.0955,120.5456,98003.0
2018-04-04 11:00:00,141.9,141.92,141.47,141.58,29839.0,120.5201,120.5371,120.1549,120.2484,29839.0
2018-04-04 11:05:00,141.58,141.62,141.11,141.2,28126.0,120.2484,120.2823,119.8492,119.9256,28126.0
2018-04-04 11:10:00,141.2,141.59,141.2,141.27,29578.0,119.9256,120.2569,119.9256,119.9851,29578.0
2018-04-04 11:15:00,141.33,142.03,141.33,141.95,37766.0,120.036,120.6306,120.036,120.5626,37766.0
2018-04-04 11:20:00,141.97,142.52,141.97,142.52,48339.0,120.5796,121.0467,120.5796,121.0467,48339.0
2018-04-04 11:25:00,142.54,142.59,142.35,142.5,67240.0,121.0637,121.1062,120.9023,121.0297,67240.0
2018-04-04 11:30:00,142.44,142.94,142.29,142.53,68688.0,120.9788,121.4034,120.8514,121.0552,68688.0
2018-04-04 11:35:00,142.5,142.74,142.36,142.45,27899.0,121.0297,121.2336,120.9108,120.9873,27899.0
2018-04-04 11:40:00,142.41,142.55,142.23,142.45,34827.0,120.9533,121.0722,120.8004,120.9873,34827.0
2018-04-04 11:45:00,142.45,142.74,142.26,142.49,32835.0,120.9873,121.2336,120.8259,121.0213,32835.0
2018-04-04 11:50:00,142.45,142.46,141.98,142.04,59714.0,120.9873,120.9958,120.5881,120.6391,59714.0
2018-04-04 11:55:00,142.03,142.46,142.01,142.43,22179.0,120.6306,120.9958,120.6136,120.9703,22179.0
2018-04-04 12:00:00,142.43,142.49,142.21,142.4,24574.0,120.9703,121.0213,120.7834,120.9448,24574.0
2018-04-04 12:05:00,142.44,142.94,142.34,142.85,31277.0,120.9788,121.4034,120.8939,121.327,31277.0
2018-04-04 12:10:00,142.85,143.43,142.85,143.3,63805.0,121.327,121.8196,121.327,121.7092,63805.0
2018-04-04 12:15:00,143.3,143.32,143.12,143.2,29948.0,121.7092,121.7262,121.5563,121.6243,29948.0
2018-04-04 12:20:00,143.21,143.35,142.98,143.06,29960.0,121.6328,121.7517,121.4374,121.5054,29960.0
2018-04-04 12:25:00,143.04,143.21,142.94,143.01,20224.0,121.4884,121.6328,121.4034,121.4629,20224.0
2018-04-04 12:30:00,143.05,143.07,142.82,143.03,39438.0,121.4969,121.5139,121.3015,121.4799,39438.0
2018-04-04 12:35:00,143.03,143.29,142.86,143.01,27571.0,121.4799,121.7007,121.3355,121.4629,27571.0
2018-04-04 12:40:00,143.03,143.33,142.79,143.29,22613.0,121.4799,121.7347,121.2761,121.7007,22613.0
2018-04-04 12:45:00,143.32,143.48,143.01,143.02,26003.0,121.7262,121.8621,121.4629,121.4714,26003.0
2018-04-04 12:50:00,142.96,143.06,142.68,142.99,21180.0,121.4204,121.5054,121.1826,121.4459,21180.0
2018-04-04 12:55:00,142.98,143.13,142.82,142.83,33958.0,121.4374,121.5648,121.3015,121.31,33958.0
2018-04-04 13:00:00,142.79,142.87,142.42,142.56,26245.0,121.2761,121.344,120.9618,121.0807,26245.0
2018-04-04 13:05:00,142.52,142.72,142.24,142.33,28720.0,121.0467,121.2166,120.8089,120.8854,28720.0
2018-04-04 13:10:00,142.32,142.44,142.03,142.37,29800.0,120.8769,120.9788,120.6306,120.9193,29800.0
2018-04-04 13:15:00,142.32,142.36,142.16,142.21,20451.0,120.8769,120.9108,120.741,120.7834,20451.0
2018-04-04 13:20:00,142.16,142.5,142.01,142.23,47244.0,120.741,121.0297,120.6136,120.8004,47244.0
2018-04-04 13:25:00,142.28,142.3,141.96,142.22,37990.0,120.8429,120.8599,120.5711,120.7919,37990.0
2018-04-04 13:30:00,142.22,142.3,142.0,142.24,31922.0,120.7919,120.8599,120.6051,120.8089,31922.0
2018-04-04 13:35:00,142.22,142.67,142.22,142.57,24526.0,120.7919,121.1741,120.7919,121.0892,24526.0
2018-04-04 13:40:00,142.62,143.02,142.62,142.7,31114.0,121.1317,121.4714,121.1317,121.1996,31114.0
2018-04-04 13:45:00,142.73,142.73,142.19,142.33,21689.0,121.2251,121.2251,120.7665,120.8854,21689.0
2018-04-04 13:50:00,142.31,142.37,142.15,142.2,21403.0,120.8684,120.9193,120.7325,120.7749,21403.0
2018-04-04 13:55:00,142.23,142.54,142.17,142.54,24592.0,120.8004,121.0637,120.7495,121.0637,24592.0
2018-04-04 14:00:00,142.57,142.71,142.48,142.64,28683.0,121.0892,121.2081,121.0128,121.1487,28683.0
2018-04-04 14:05:00,142.66,143.02,142.66,142.91,30360.0,121.1656,121.4714,121.1656,121.378,30360.0
2018-04-04 14:10:00,142.96,143.5,142.95,143.48,27959.0,121.4204,121.8791,121.4119,121.8621,27959.0
2018-04-04 14:15:00,143.49,143.97,143.48,143.81,49890.0,121.8706,122.2783,121.8621,122.1424,49890.0
2018-04-04 14:20:00,143.85,144.31,143.85,144.15,31838.0,122.1763,122.567,122.1763,122.4311,31838.0
2018-04-04 14:25:00,144.18,144.25,143.87,144.21,33136.0,122.4566,122.5161,122.1933,122.4821,33136.0
2018-04-04 14:30:00,144.24,144.25,143.78,143.82,45198.0,122.5076,122.5161,122.1169,122.1509,45198.0
2018-04-04 14:35:00,143.83,143.83,143.4,143.61,36580.0,122.1594,122.1594,121.7941,121.9725,36580.0
2018-04-04 14:40:00,143.61,144.21,143.53,144.12,29025.0,121.9725,122.4821,121.9046,122.4057,29025.0
2018-04-04 14:45:00,144.13,144.13,143.73,143.92,45017.0,122.4142,122.4142,122.0744,122.2358,45017.0
2018-04-04 14:50:00,143.98,144.13,143.8,143.81,34264.0,122.2868,122.4142,122.1339,122.1424,34264.0
2018-04-04 14:55:00,143.74,143.84,143.47,143.8,61331.0,122.0829,122.1678,121.8536,122.1339,61331.0
2018-04-04 15:00:00,143.8,144.04,143.76,143.9,88537.0,122.1339,122.3377,122.0999,122.2188,88537.0
2018-04-04 15:05:00,143.93,144.1,143.85,144.07,58487.0,122.2443,122.3887,122.1763,122.3632,58487.0
2018-04-04 15:10:00,144.08,144.09,143.37,143.38,48618.0,122.3717,122.3802,121.7687,121.7772,48618.0
2018-04-04 15:15:00,143.39,143.57,143.22,143.34,52425.0,121.7856,121.9385,121.6413,121.7432,52425.0
2018-04-04 15:20:00,143.35,144.07,143.35,144.04,41648.0,121.7517,122.3632,121.7517,122.3377,41648.0
2018-04-04 15:25:00,144.09,144.25,143.87,144.17,48860.0,122.3802,122.5161,122.1933,122.4481,48860.0
2018-04-04 15:30:00,144.14,144.48,144.14,144.24,64651.0,122.4226,122.7114,122.4226,122.5076,64651.0
2018-04-04 15:35:00,144.27,144.8,144.21,144.79,59504.0,122.5331,122.9832,122.4821,122.9747,59504.0
2018-04-04 15:40:00,144.78,144.97,144.67,144.72,59171.0,122.9662,123.1276,122.8728,122.9153,59171.0
2018-04-04 15:45:00,144.76,145.12,144.74,144.98,129692.0,122.9492,123.255,122.9322,123.1361,129692.0
2018-04-04 15:50:00,144.98,145.44,144.98,145.35,102963.0,123.1361,123.5268,123.1361,123.4503,102963.0
2018-04-04 15:55:00,145.34,145.46,145.14,145.16,216713.0,123.4418,123.5438,123.272,123.289,216713.0
2018-04-05 09:30:00,146.51,147.96,146.51,147.73,205226.0,124.4356,125.6671,124.4356,125.4717,205226.0
2018-04-05 09:35:00,147.64,147.98,146.59,146.64,137535.0,125.3953,125.6841,124.5035,124.546,137535.0
2018-04-05 09:40:00,146.67,147.65,146.62,147.48,58062.0,124.5715,125.4038,124.529,125.2594,58062.0
2018-04-05 09:45:00,147.45,147.62,146.66,146.83,65895.0,125.2339,125.3783,124.563,124.7073,65895.0
2018-04-05 09:50:00,146.82,147.6,146.7,147.35,78912.0,124.6989,125.3613,124.5969,125.149,78912.0
2018-04-05 09:55:00,147.37,148.29,147.14,148.24,181262.0,125.166,125.9474,124.9706,125.9049,181262.0
2018-04-05 10:00:00,148.25,148.43,147.12,147.49,250649.0,125.9134,126.0663,124.9537,125.2679,250649.0
2018-04-05 10:05:00,147.54,147.84,147.48,147.59,44121.0,125.3104,125.5652,125.2594,125.3528,44121.0
2018-04-05 10:10:00,147.67,147.8,147.41,147.65,28678.0,125.4208,125.5312,125.2,125.4038,28678.0
2018-04-05 10:15:00,147.64,147.66,147.0,147.21,39748.0,125.3953,125.4123,124.8517,125.0301,39748.0
2018-04-05 10:20:00,147.23,147.25,146.95,147.16,33395.0,125.0471,125.0641,124.8093,124.9876,33395.0
2018-04-05 10:25:00,147.17,147.46,146.93,147.35,56947.0,124.9961,125.2424,124.7923,125.149,56947.0
2018-04-05 10:30:00,147.3,147.79,147.26,147.71,43886.0,125.1065,125.5227,125.0726,125.4548,43886.0
2018-04-05 10:35:00,147.63,148.0,147.63,147.88,40765.0,125.3868,125.7011,125.3868,125.5991,40765.0
2018-04-05 10:40:00,147.84,148.01,147.43,147.55,93814.0,125.5652,125.7096,125.2169,125.3189,93814.0
2018-04-05 10:45:00,147.59,147.71,146.94,147.1,34126.0,125.3528,125.4548,124.8008,124.9367,34126.0
2018-04-05 10:50:00,147.12,147.28,147.0,147.2,20812.0,124.9537,125.0895,124.8517,125.0216,20812.0
2018-04-05 10:55:00,147.21,147.4,147.08,147.1,35305.0,125.0301,125.1915,124.9197,124.9367,35305.0
2018-04-05 11:00:00,147.11,147.97,147.11,147.89,28300.0,124.9452,125.6756,124.9452,125.6076,28300.0
2018-04-05 11:05:00,147.88,147.96,147.46,147.6,109429.0,125.5991,125.6671,125.2424,125.3613,109429.0
2018-04-05 11:10:00,147.61,148.06,147.61,147.84,27288.0,125.3698,125.752,125.3698,125.5652,27288.0
2018-04-05 11:15:00,147.77,148.1,147.75,148.1,22997.0,125.5057,125.786,125.4887,125.786,22997.0
2018-04-05 11:20:00,148.07,148.39,147.68,148.09,174237.0,125.7605,126.0323,125.4293,125.7775,174237.0
2018-04-05 11:25:00,148.05,148.57,148.04,148.44,52216.0,125.7435,126.1852,125.735,126.0748,52216.0
2018-04-05 11:30:00,148.43,148.59,148.23,148.44,29319.0,126.0663,126.2022,125.8964,126.0748,29319.0
2018-04-05 11:35:00,148.48,148.55,148.35,148.43,22683.0,126.1087,126.1682,125.9983,126.0663,22683.0
2018-04-05 11:40:00,148.45,148.75,148.42,148.69,54349.0,126.0833,126.3381,126.0578,126.2871,54349.0
2018-04-05 11:45:00,148.7,148.76,148.51,148.64,32671.0,126.2956,126.3466,126.1342,126.2446,32671.0
2018-04-05 11:50:00,148.62,148.84,148.55,148.78,34329.0,126.2277,126.4145,126.1682,126.3635,34329.0
2018-04-05 11:55:00,148.76,148.88,148.62,148.83,32272.0,126.3466,126.4485,126.2277,126.406,32272.0
2018-04-05 12:00:00,148.85,148.86,148.61,148.79,19925.0,126.423,126.4315,126.2192,126.372,19925.0
2018-04-05 12:05:00,148.81,148.81,148.26,148.3,26802.0,126.389,126.389,125.9219,125.9559,26802.0
2018-04-05 12:10:00,148.29,148.34,147.94,148.06,25067.0,125.9474,125.9898,125.6501,125.752,25067.0
2018-04-05 12:15:00,148.07,148.07,147.6,147.88,25214.0,125.7605,125.7605,125.3613,125.5991,25214.0
2018-04-05 12:20:00,147.85,147.95,147.74,147.95,16635.0,125.5737,125.6586,125.4802,125.6586,16635.0
2018-04-05 12:25:00,147.93,148.07,147.87,147.9,16472.0,125.6416,125.7605,125.5907,125.6161,16472.0
2018-04-05 12:30:00,147.98,147.98,147.46,147.76,18874.0,125.6841,125.6841,125.2424,125.4972,18874.0
2018-04-05 12:35:00,147.74,148.04,147.69,148.03,15284.0,125.4802,125.735,125.4378,125.7265,15284.0
2018-04-05 12:40:00,148.01,148.06,147.65,147.68,11390.0,125.7096,125.752,125.4038,125.4293,11390.0
2018-04-05 12:45:00,147.71,147.99,147.68,147.89,19457.0,125.4548,125.6926,125.4293,125.6076,19457.0
2018-04-05 12:50:00,147.93,147.97,147.73,147.75,12197.0,125.6416,125.6756,125.4717,125.4887,12197.0
2018-04-05 12:55:00,147.81,148.0,147.81,147.89,29644.0,125.5397,125.7011,125.5397,125.6076,29644.0
2018-04-05 13:00:00,147.89,148.38,147.89,148.26,21841.0,125.6076,126.0238,125.6076,125.9219,21841.0
2018-04-05 13:05:00,148.25,148.33,148.09,148.12,11950.0,125.9134,125.9813,125.7775,125.803,11950.0
2018-04-05 13:10:00,148.1,148.11,147.65,147.77,17960.0,125.786,125.7945,125.4038,125.5057,17960.0
2018-04-05 13:15:00,147.77,147.77,147.28,147.44,24584.0,125.5057,125.5057,125.0895,125.2254,24584.0
2018-04-05 13:20:00,147.45,147.45,146.82,146.87,36772.0,125.2339,125.2339,124.6989,124.7413,36772.0
2018-04-05 13:25:00,146.93,147.04,146.69,146.82,25463.0,124.7923,124.8857,124.5884,124.6989,25463.0
2018-04-05 13:30:00,146.81,147.37,146.74,147.37,22113.0,124.6904,125.166,124.6309,125.166,22113.0
2018-04-05 13:35:00,147.39,147.56,146.92,146.97,31256.0,125.183,125.3274,124.7838,124.8263,31256.0
2018-04-05 13:40:00,146.91,146.91,146.47,146.62,30040.0,124.7753,124.7753,124.4016,124.529,30040.0
2018-04-05 13:45:00,146.62,146.92,146.62,146.86,16980.0,124.529,124.7838,124.529,124.7328,16980.0
2018-04-05 13:50:00,146.85,147.28,146.79,147.13,19800.0,124.7243,125.0895,124.6734,124.9621,19800.0
2018-04-05 13:55:00,147.14,147.15,146.93,147.0,14132.0,124.9706,124.9791,124.7923,124.8517,14132.0
2018-04-05 14:00:00,147.11,147.42,147.01,147.23,16407.0,124.9452,125.2085,124.8602,125.0471,16407.0
2018-04-05 14:05:00,147.19,147.24,146.8,146.83,17264.0,125.0131,125.0556,124.6819,124.7073,17264.0
2018-04-05 14:10:00,146.86,147.15,146.86,147.03,16259.0,124.7328,124.9791,124.7328,124.8772,16259.0
2018-04-05 14:15:00,147.06,147.52,147.04,147.43,19884.0,124.9027,125.2934,124.8857,125.2169,19884.0
2018-04-05 14:20:00,147.46,147.6,147.33,147.41,46837.0,125.2424,125.3613,125.132,125.2,46837.0
2018-04-05 14:25:00,147.3,147.58,147.27,147.53,23418.0,125.1065,125.3443,125.0811,125.3019,23418.0
2018-04-05 14:30:00,147.55,148.04,147.53,147.97,22459.0,125.3189,125.735,125.3019,125.6756,22459.0
2018-04-05 14:35:00,147.96,148.05,147.87,147.91,21202.0,125.6671,125.7435,125.5907,125.6246,21202.0
2018-04-05 14:40:00,147.92,148.28,147.87,148.24,22959.0,125.6331,125.9389,125.5907,125.9049,22959.0
2018-04-05 14:45:00,148.27,148.46,148.26,148.33,23755.0,125.9304,126.0918,125.9219,125.9813,23755.0
2018-04-05 14:50:00,148.29,148.36,148.2,148.36,26347.0,125.9474,126.0068,125.8709,126.0068,26347.0
2018-04-05 14:55:00,148.4,148.52,148.26,148.46,17635.0,126.0408,126.1427,125.9219,126.0918,17635.0
2018-04-05 15:00:00,148.47,148.53,148.09,148.11,25102.0,126.1003,126.1512,125.7775,125.7945,25102.0
2018-04-05 15:05:00,148.11,148.6,148.11,148.6,22125.0,125.7945,126.2107,125.7945,126.2107,22125.0
2018-04-05 15:10:00,148.59,148.65,148.44,148.49,20812.0,126.2022,126.2531,126.0748,126.1172,20812.0
2018-04-05 15:15:00,148.5,148.62,148.43,148.43,24179.0,126.1257,126.2277,126.0663,126.0663,24179.0
2018-04-05 15:20:00,148.44,148.64,148.44,148.51,26076.0,126.0748,126.2446,126.0748,126.1342,26076.0
2018-04-05 15:25:00,148.49,148.49,148.21,148.3,28218.0,126.1172,126.1172,125.8794,125.9559,28218.0
2018-04-05 15:30:00,148.31,148.36,147.85,147.91,41185.0,125.9644,126.0068,125.5737,125.6246,41185.0
2018-04-05 15:35:00,147.91,148.11,147.78,147.91,73213.0,125.6246,125.7945,125.5142,125.6246,73213.0
2018-04-05 15:40:00,147.9,148.35,147.88,148.26,37188.0,125.6161,125.9983,125.5991,125.9219,37188.0
2018-04-05 15:45:00,148.28,148.41,148.23,148.33,72936.0,125.9389,126.0493,125.8964,125.9813,72936.0
2018-04-05 15:50:00,148.33,148.49,148.1,148.32,91902.0,125.9813,126.1172,125.786,125.9729,91902.0
2018-04-05 15:55:00,148.33,148.35,148.01,148.12,179462.0,125.9813,125.9983,125.7096,125.803,179462.0
2018-04-06 09:30:00,145.77,146.88,145.08,145.67,166832.0,123.8071,124.7498,123.221,123.7221,166832.0
2018-04-06 09:35:00,145.67,146.25,145.6,146.09,68690.0,123.7221,124.2147,123.6627,124.0788,68690.0
2018-04-06 09:40:00,146.09,146.09,145.29,145.8,92302.0,124.0788,124.0788,123.3994,123.8325,92302.0
2018-04-06 09:45:00,145.82,146.34,145.54,146.18,59766.0,123.8495,124.2912,123.6117,124.1553,59766.0
2018-04-06 09:50:00,146.24,147.0,146.23,146.57,69384.0,124.2062,124.8517,124.1978,124.4865,69384.0
2018-04-06 09:55:00,146.68,146.74,146.14,146.16,46173.0,124.5799,124.6309,124.1213,124.1383,46173.0
2018-04-06 10:00:00,146.18,146.28,145.92,145.97,31787.0,124.1553,124.2402,123.9345,123.9769,31787.0
2018-04-06 10:05:00,146.04,146.07,145.81,145.84,40343.0,124.0364,124.0619,123.841,123.8665,40343.0
2018-04-06 10:10:00,145.82,146.01,145.67,145.86,52527.0,123.8495,124.0109,123.7221,123.8835,52527.0
2018-04-06 10:15:00,145.92,145.92,145.45,145.59,54067.0,123.9345,123.9345,123.5353,123.6542,54067.0
2018-04-06 10:20:00,145.6,145.85,145.36,145.41,22864.0,123.6627,123.875,123.4588,123.5013,22864.0
2018-04-06 10:25:00,145.39,146.09,145.38,145.52,27100.0,123.4843,124.0788,123.4758,123.5947,27100.0
2018-04-06 10:30:00,145.52,145.57,145.19,145.24,28542.0,123.5947,123.6372,123.3144,123.3569,28542.0
2018-04-06 10:35:00,145.2,145.29,144.92,145.15,29716.0,123.3229,123.3994,123.0851,123.2805,29716.0
2018-04-06 10:40:00,145.15,145.2,144.59,144.67,51545.0,123.2805,123.3229,122.8048,122.8728,51545.0
2018-04-06 10:45:00,144.63,144.65,143.88,144.13,53380.0,122.8388,122.8558,122.2018,122.4142,53380.0
2018-04-06 10:50:00,144.11,144.26,143.64,143.72,38391.0,122.3972,122.5246,121.998,122.0659,38391.0
2018-04-06 10:55:00,143.72,144.22,143.56,143.72,54744.0,122.0659,122.4906,121.93,122.0659,54744.0
2018-04-06 11:00:00,143.69,143.71,143.33,143.65,48665.0,122.0404,122.0574,121.7347,122.0065,48665.0
2018-04-06 11:05:00,143.59,143.84,143.51,143.82,33716.0,121.9555,122.1678,121.8876,122.1509,33716.0
2018-04-06 11:10:00,143.87,144.08,143.66,143.79,31164.0,122.1933,122.3717,122.015,122.1254,31164.0
2018-04-06 11:15:00,143.81,143.82,143.4,143.51,19597.0,122.1424,122.1509,121.7941,121.8876,19597.0
2018-04-06 11:20:00,143.53,143.63,142.96,142.97,54373.0,121.9046,121.9895,121.4204,121.4289,54373.0
2018-04-06 11:25:00,143.01,143.48,142.99,143.45,53010.0,121.4629,121.8621,121.4459,121.8366,53010.0
2018-04-06 11:30:00,143.46,143.7,143.4,143.57,49072.0,121.8451,122.0489,121.7941,121.9385,49072.0
2018-04-06 11:35:00,143.57,143.86,143.33,143.81,33340.0,121.9385,122.1848,121.7347,122.1424,33340.0
2018-04-06 11:40:00,143.84,143.9,143.51,143.54,18018.0,122.1678,122.2188,121.8876,121.913,18018.0
2018-04-06 11:45:00,143.5,143.54,143.07,143.07,36580.0,121.8791,121.913,121.5139,121.5139,36580.0
2018-04-06 11:50:00,143.11,143.33,142.85,143.22,53705.0,121.5478,121.7347,121.327,121.6413,53705.0
2018-04-06 11:55:00,143.25,143.76,143.25,143.58,27559.0,121.6667,122.0999,121.6667,121.947,27559.0
2018-04-06 12:00:00,143.55,143.62,143.22,143.43,34108.0,121.9215,121.981,121.6413,121.8196,34108.0
2018-04-06 12:05:00,143.46,143.89,143.37,143.74,28619.0,121.8451,122.2103,121.7687,122.0829,28619.0
2018-04-06 12:10:00,143.69,143.87,143.41,143.49,30015.0,122.0404,122.1933,121.8026,121.8706,30015.0
2018-04-06 12:15:00,143.49,143.55,143.07,143.07,32519.0,121.8706,121.9215,121.5139,121.5139,32519.0
2018-04-06 12:20:00,143.07,143.15,142.95,143.09,55435.0,121.5139,121.5818,121.4119,121.5308,55435.0
2018-04-06 12:25:00,143.11,143.3,142.97,143.13,25604.0,121.5478,121.7092,121.4289,121.5648,25604.0
2018-04-06 12:30:00,143.14,143.54,143.07,143.39,29792.0,121.5733,121.913,121.5139,121.7856,29792.0
2018-04-06 12:35:00,143.43,143.76,143.37,143.65,20700.0,121.8196,122.0999,121.7687,122.0065,20700.0
2018-04-06 12:40:00,143.69,144.22,143.69,144.07,45242.0,122.0404,122.4906,122.0404,122.3632,45242.0
2018-04-06 12:45:00,144.06,144.17,143.89,144.02,14604.0,122.3547,122.4481,122.2103,122.3207,14604.0
2018-04-06 12:50:00,144.03,144.06,143.7,144.03,29502.0,122.3292,122.3547,122.0489,122.3292,29502.0
2018-04-06 12:55:00,144.0,144.32,143.9,144.22,28312.0,122.3037,122.5755,122.2188,122.4906,28312.0
2018-04-06 13:00:00,144.19,144.2,143.86,143.91,20150.0,122.4651,122.4736,122.1848,122.2273,20150.0
2018-04-06 13:05:00,143.9,143.98,143.61,143.61,30123.0,122.2188,122.2868,121.9725,121.9725,30123.0
2018-04-06 13:10:00,143.54,143.54,143.09,143.17,49840.0,121.913,121.913,121.5308,121.5988,49840.0
2018-04-06 13:15:00,143.16,143.37,143.03,143.32,35181.0,121.5903,121.7687,121.4799,121.7262,35181.0
2018-04-06 13:20:00,143.3,143.4,143.11,143.15,15320.0,121.7092,121.7941,121.5478,121.5818,15320.0
2018-04-06 13:25:00,143.13,143.5,143.13,143.38,31857.0,121.5648,121.8791,121.5648,121.7772,31857.0
2018-04-06 13:30:00,143.4,143.6,143.22,143.22,24500.0,121.7941,121.964,121.6413,121.6413,24500.0
2018-04-06 13:35:00,143.18,143.55,143.09,143.14,40692.0,121.6073,121.9215,121.5308,121.5733,40692.0
2018-04-06 13:40:00,143.14,143.28,143.0,143.22,52716.0,121.5733,121.6922,121.4544,121.6413,52716.0
2018-04-06 13:45:00,143.19,143.29,142.79,142.89,58634.0,121.6158,121.7007,121.2761,121.361,58634.0
2018-04-06 13:50:00,142.93,142.95,142.52,142.52,61917.0,121.395,121.4119,121.0467,121.0467,61917.0
2018-04-06 13:55:00,142.55,142.75,142.44,142.46,73046.0,121.0722,121.2421,120.9788,120.9958,73046.0
2018-04-06 14:00:00,142.41,142.66,142.21,142.35,56854.0,120.9533,121.1656,120.7834,120.9023,56854.0
2018-04-06 14:05:00,142.35,142.42,141.82,142.17,78256.0,120.9023,120.9618,120.4522,120.7495,78256.0
2018-04-06 14:10:00,142.17,142.45,142.16,142.23,37289.0,120.7495,120.9873,120.741,120.8004,37289.0
2018-04-06 14:15:00,142.17,142.49,142.04,142.1,64738.0,120.7495,121.0213,120.6391,120.69,64738.0
2018-04-06 14:20:00,142.09,142.31,141.76,141.93,104896.0,120.6815,120.8684,120.4012,120.5456,104896.0
2018-04-06 14:25:00,141.96,142.08,141.72,141.95,77045.0,120.5711,120.673,120.3673,120.5626,77045.0
2018-04-06 14:30:00,141.91,142.23,141.79,141.87,67546.0,120.5286,120.8004,120.4267,120.4947,67546.0
2018-04-06 14:35:00,141.87,142.0,141.5,141.61,38595.0,120.4947,120.6051,120.1804,120.2738,38595.0
2018-04-06 14:40:00,141.58,142.18,141.45,141.92,42195.0,120.2484,120.758,120.1379,120.5371,42195.0
2018-04-06 14:45:00,141.89,141.95,141.47,141.56,50971.0,120.5117,120.5626,120.1549,120.2314,50971.0
2018-04-06 14:50:00,141.55,141.63,141.17,141.56,50129.0,120.2229,120.2908,119.9001,120.2314,50129.0
2018-04-06 14:55:00,141.44,141.52,141.09,141.29,46056.0,120.1295,120.1974,119.8322,120.0021,46056.0
2018-04-06 15:00:00,141.26,141.63,141.1,141.1,47930.0,119.9766,120.2908,119.8407,119.8407,47930.0
2018-04-06 15:05:00,141.1,141.24,140.82,141.2,95469.0,119.8407,119.9596,119.6029,119.9256,95469.0
2018-04-06 15:10:00,141.19,142.07,141.1,142.07,69310.0,119.9171,120.6645,119.8407,120.6645,69310.0
2018-04-06 15:15:00,142.05,142.28,141.96,142.08,92449.0,120.6475,120.8429,120.5711,120.673,92449.0
2018-04-06 15:20:00,142.09,142.64,142.08,142.37,84738.0,120.6815,121.1487,120.673,120.9193,84738.0
2018-04-06 15:25:00,142.41,142.42,142.08,142.15,53741.0,120.9533,120.9618,120.673,120.7325,53741.0
2018-04-06 15:30:00,142.14,142.72,142.08,142.62,105700.0,120.724,121.2166,120.673,121.1317,105700.0
2018-04-06 15:35:00,142.61,142.98,142.42,142.95,98898.0,121.1232,121.4374,120.9618,121.4119,98898.0
2018-04-06 15:40:00,142.93,143.24,142.88,142.99,112941.0,121.395,121.6582,121.3525,121.4459,112941.0
2018-04-06 15:45:00,142.99,143.08,142.68,142.71,109434.0,121.4459,121.5224,121.1826,121.2081,109434.0
2018-04-06 15:50:00,142.7,143.49,142.7,143.32,159684.0,121.1996,121.8706,121.1996,121.7262,159684.0
2018-04-06 15:55:00,143.33,143.37,142.95,142.95,186974.0,121.7347,121.7687,121.4119,121.4119,186974.0
2018-04-09 09:30:00,144.8,146.51,144.8,145.78,230479.0,122.9832,124.4356,122.9832,123.8156,230479.0
2018-04-09 09:35:00,145.78,145.79,144.96,145.53,72501.0,123.8156,123.824,123.1191,123.6032,72501.0
2018-04-09 09:40:00,145.48,145.82,145.04,145.13,53471.0,123.5608,123.8495,123.187,123.2635,53471.0
2018-04-09 09:45:00,145.24,145.43,144.67,145.39,56742.0,123.3569,123.5183,122.8728,123.4843,56742.0
2018-04-09 09:50:00,145.38,145.99,145.18,145.85,58687.0,123.4758,123.9939,123.306,123.875,58687.0
2018-04-09 09:55:00,145.83,146.4,145.75,146.22,84487.0,123.858,124.3421,123.7901,124.1893,84487.0
2018-04-09 10:00:00,146.22,146.26,145.77,145.77,46989.0,124.1893,124.2232,123.8071,123.8071,46989.0
2018-04-09 10:05:00,145.79,145.81,145.12,145.12,35158.0,123.824,123.841,123.255,123.255,35158.0
2018-04-09 10:10:00,145.16,145.46,145.04,145.15,29519.0,123.289,123.5438,123.187,123.2805,29519.0
2018-04-09 10:15:00,145.16,145.75,145.16,145.23,31329.0,123.289,123.7901,123.289,123.3484,31329.0
2018-04-09 10:20:00,145.13,145.4,145.06,145.29,38661.0,123.2635,123.4928,123.204,123.3994,38661.0
2018-04-09 10:25:00,145.33,145.36,144.83,145.03,36836.0,123.4334,123.4588,123.0087,123.1786,36836.0
2018-04-09 10:30:00,145.06,145.95,145.03,145.62,40660.0,123.204,123.9599,123.1786,123.6797,40660.0
2018-04-09 10:35:00,145.68,145.75,145.45,145.57,41787.0,123.7306,123.7901,123.5353,123.6372,41787.0
2018-04-09 10:40:00,145.57,145.68,145.35,145.35,29357.0,123.6372,123.7306,123.4503,123.4503,29357.0
2018-04-09 10:45:00,145.41,145.59,145.29,145.46,31271.0,123.5013,123.6542,123.3994,123.5438,31271.0
2018-04-09 10:50:00,145.46,145.98,145.46,145.84,34278.0,123.5438,123.9854,123.5438,123.8665,34278.0
2018-04-09 10:55:00,145.84,146.11,145.69,145.86,30436.0,123.8665,124.0958,123.7391,123.8835,30436.0
2018-04-09 11:00:00,145.9,145.99,145.56,145.8,26268.0,123.9175,123.9939,123.6287,123.8325,26268.0
2018-04-09 11:05:00,145.76,145.77,145.39,145.65,22842.0,123.7986,123.8071,123.4843,123.7051,22842.0
2018-04-09 11:10:00,145.63,145.8,145.51,145.75,25640.0,123.6882,123.8325,123.5862,123.7901,25640.0
2018-04-09 11:15:00,145.8,146.09,145.75,145.89,30355.0,123.8325,124.0788,123.7901,123.909,30355.0
2018-04-09 11:20:00,145.9,146.14,145.86,146.02,22880.0,123.9175,124.1213,123.8835,124.0194,22880.0
2018-04-09 11:25:00,146.01,146.33,146.01,146.28,33422.0,124.0109,124.2827,124.0109,124.2402,33422.0
2018-04-09 11:30:00,146.27,146.58,146.19,146.24,46371.0,124.2317,124.495,124.1638,124.2062,46371.0
2018-04-09 11:35:00,146.23,146.35,146.01,146.05,37126.0,124.1978,124.2997,124.0109,124.0449,37126.0
2018-04-09 11:40:00,146.05,146.48,146.05,146.44,31972.0,124.0449,124.4101,124.0449,124.3761,31972.0
2018-04-09 11:45:00,146.49,146.61,146.4,146.52,37133.0,124.4186,124.5205,124.3421,124.4441,37133.0
2018-04-09 11:50:00,146.5,146.64,146.38,146.39,28777.0,124.4271,124.546,124.3252,124.3336,28777.0
2018-04-09 11:55:00,146.39,146.61,146.19,146.57,37620.0,124.3336,124.5205,124.1638,124.4865,37620.0
2018-04-09 12:00:00,146.56,146.79,146.3,146.34,41563.0,124.478,124.6734,124.2572,124.2912,41563.0
2018-04-09 12:05:00,146.39,146.47,146.12,146.24,18196.0,124.3336,124.4016,124.1043,124.2062,18196.0
2018-04-09 12:10:00,146.25,146.32,146.15,146.19,17260.0,124.2147,124.2742,124.1298,124.1638,17260.0
2018-04-09 12:15:00,146.16,146.18,145.8,145.8,17760.0,124.1383,124.1553,123.8325,123.8325,17760.0
2018-04-09 12:20:00,145.8,145.97,145.59,145.77,26460.0,123.8325,123.9769,123.6542,123.8071,26460.0
2018-04-09 12:25:00,145.74,145.95,145.73,145.85,13093.0,123.7816,123.9599,123.7731,123.875,13093.0
2018-04-09 12:30:00,145.77,145.84,145.56,145.75,13740.0,123.8071,123.8665,123.6287,123.7901,13740.0
2018-04-09 12:35:00,145.77,146.0,145.75,145.79,22525.0,123.8071,124.0024,123.7901,123.824,22525.0
2018-04-09 12:40:00,145.79,145.88,145.48,145.78,17465.0,123.824,123.9005,123.5608,123.8156,17465.0
2018-04-09 12:45:00,145.81,146.04,145.74,145.94,13461.0,123.841,124.0364,123.7816,123.9514,13461.0
2018-04-09 12:50:00,145.89,145.99,145.86,145.91,18522.0,123.909,123.9939,123.8835,123.926,18522.0
2018-04-09 12:55:00,145.88,145.94,145.6,145.64,11035.0,123.9005,123.9514,123.6627,123.6966,11035.0
2018-04-09 13:00:00,145.67,145.92,145.67,145.9,12078.0,123.7221,123.9345,123.7221,123.9175,12078.0
2018-04-09 13:05:00,145.92,146.09,145.79,146.08,19980.0,123.9345,124.0788,123.824,124.0704,19980.0
2018-04-09 13:10:00,146.04,146.09,145.85,145.86,11298.0,124.0364,124.0788,123.875,123.8835,11298.0
2018-04-09 13:15:00,145.86,145.98,145.8,145.88,7901.0,123.8835,123.9854,123.8325,123.9005,7901.0
2018-04-09 13:20:00,145.87,145.87,145.68,145.84,17025.0,123.892,123.892,123.7306,123.8665,17025.0
2018-04-09 13:25:00,145.85,146.07,145.81,146.07,16062.0,123.875,124.0619,123.841,124.0619,16062.0
2018-04-09 13:30:00,146.06,146.27,146.05,146.1,23093.0,124.0534,124.2317,124.0449,124.0873,23093.0
2018-04-09 13:35:00,146.09,146.11,145.8,146.06,14636.0,124.0788,124.0958,123.8325,124.0534,14636.0
2018-04-09 13:40:00,146.04,146.14,145.89,146.1,16169.0,124.0364,124.1213,123.909,124.0873,16169.0
2018-04-09 13:45:00,146.08,146.23,146.01,146.17,20795.0,124.0704,124.1978,124.0109,124.1468,20795.0
2018-04-09 13:50:00,146.22,146.55,146.22,146.34,26549.0,124.1893,124.4695,124.1893,124.2912,26549.0
2018-04-09 13:55:00,146.35,146.39,146.19,146.28,47629.0,124.2997,124.3336,124.1638,124.2402,47629.0
2018-04-09 14:00:00,146.22,146.25,145.96,146.15,21001.0,124.1893,124.2147,123.9684,124.1298,21001.0
2018-04-09 14:05:00,145.99,145.99,145.79,145.85,13436.0,123.9939,123.9939,123.824,123.875,13436.0
2018-04-09 14:10:00,145.81,145.89,145.63,145.82,19235.0,123.841,123.909,123.6882,123.8495,19235.0
2018-04-09 14:15:00,145.79,146.12,145.69,146.09,19477.0,123.824,124.1043,123.7391,124.0788,19477.0
2018-04-09 14:20:00,146.07,146.07,145.46,145.74,28424.0,124.0619,124.0619,123.5438,123.7816,28424.0
2018-04-09 14:25:00,145.68,145.87,145.59,145.72,21571.0,123.7306,123.892,123.6542,123.7646,21571.0
2018-04-09 14:30:00,145.73,145.95,145.61,145.94,27880.0,123.7731,123.9599,123.6712,123.9514,27880.0
2018-04-09 14:35:00,145.91,145.92,145.57,145.62,29303.0,123.926,123.9345,123.6372,123.6797,29303.0
2018-04-09 14:40:00,145.64,145.69,145.2,145.45,27698.0,123.6966,123.7391,123.3229,123.5353,27698.0
2018-04-09 14:45:00,145.47,145.63,145.39,145.63,20800.0,123.5523,123.6882,123.4843,123.6882,20800.0
2018-04-09 14:50:00,145.61,145.73,145.5,145.58,18582.0,123.6712,123.7731,123.5777,123.6457,18582.0
2018-04-09 14:55:00,145.59,145.78,145.59,145.68,12770.0,123.6542,123.8156,123.6542,123.7306,12770.0
2018-04-09 15:00:00,145.69,145.77,145.49,145.7,26550.0,123.7391,123.8071,123.5692,123.7476,26550.0
2018-04-09 15:05:00,145.67,145.83,145.61,145.7,17117.0,123.7221,123.858,123.6712,123.7476,17117.0
2018-04-09 15:10:00,145.75,145.77,145.38,145.38,25528.0,123.7901,123.8071,123.4758,123.4758,25528.0
2018-04-09 15:15:00,145.36,145.36,144.91,144.98,27171.0,123.4588,123.4588,123.0766,123.1361,27171.0
2018-04-09 15:20:00,144.92,144.99,144.63,144.81,51314.0,123.0851,123.1446,122.8388,122.9917,51314.0
2018-04-09 15:25:00,144.79,144.84,144.52,144.69,36186.0,122.9747,123.0172,122.7454,122.8898,36186.0
2018-04-09 15:30:00,144.69,145.02,144.5,144.55,61805.0,122.8898,123.1701,122.7284,122.7709,61805.0
2018-04-09 15:35:00,144.56,144.67,144.41,144.49,43648.0,122.7794,122.8728,122.652,122.7199,43648.0
2018-04-09 15:40:00,144.5,144.5,144.08,144.43,55225.0,122.7284,122.7284,122.3717,122.669,55225.0
2018-04-09 15:45:00,144.39,144.48,143.86,143.89,78415.0,122.635,122.7114,122.1848,122.2103,78415.0
2018-04-09 15:50:00,143.86,144.07,143.67,143.7,96286.0,122.1848,122.3632,122.0235,122.0489,96286.0
2018-04-09 15:55:00,143.7,143.72,142.8,143.08,252223.0,122.0489,122.0659,121.2845,121.5224,252223.0
2018-04-10 09:30:00,146.75,146.98,145.61,145.98,151888.0,124.6394,124.8347,123.6712,123.9854,151888.0
2018-04-10 09:35:00,146.02,146.72,145.7,146.32,77554.0,124.0194,124.6139,123.7476,124.2742,77554.0
2018-04-10 09:40:00,146.4,146.82,146.18,146.61,74312.0,124.3421,124.6989,124.1553,124.5205,74312.0
2018-04-10 09:45:00,146.58,146.9,146.45,146.82,44422.0,124.495,124.7668,124.3846,124.6989,44422.0
2018-04-10 09:50:00,146.78,146.79,145.86,145.98,57817.0,124.6649,124.6734,123.8835,123.9854,57817.0
2018-04-10 09:55:00,146.0,146.48,145.93,146.25,74656.0,124.0024,124.4101,123.943,124.2147,74656.0
2018-04-10 10:00:00,146.23,146.72,146.04,146.72,41138.0,124.1978,124.6139,124.0364,124.6139,41138.0
2018-04-10 10:05:00,146.66,146.78,146.22,146.64,31175.0,124.563,124.6649,124.1893,124.546,31175.0
2018-04-10 10:10:00,146.65,147.4,146.57,147.3,49673.0,124.5545,125.1915,124.4865,125.1065,49673.0
2018-04-10 10:15:00,147.33,147.42,146.89,146.91,31870.0,125.132,125.2085,124.7583,124.7753,31870.0
2018-04-10 10:20:00,146.92,147.47,146.73,147.39,34479.0,124.7838,125.2509,124.6224,125.183,34479.0
2018-04-10 10:25:00,147.39,147.5,147.25,147.32,25524.0,125.183,125.2764,125.0641,125.1235,25524.0
2018-04-10 10:30:00,147.34,147.85,147.34,147.76,41046.0,125.1405,125.5737,125.1405,125.4972,41046.0
2018-04-10 10:35:00,147.76,147.86,147.43,147.73,42290.0,125.4972,125.5822,125.2169,125.4717,42290.0
2018-04-10 10:40:00,147.72,148.07,147.72,147.97,36035.0,125.4633,125.7605,125.4633,125.6756,36035.0
2018-04-10 10:45:00,148.02,148.2,147.94,148.14,55873.0,125.7181,125.8709,125.6501,125.82,55873.0
2018-04-10 10:50:00,148.09,148.21,147.92,148.21,30147.0,125.7775,125.8794,125.6331,125.8794,30147.0
2018-04-10 10:55:00,148.21,148.26,147.85,148.23,47246.0,125.8794,125.9219,125.5737,125.8964,47246.0
2018-04-10 11:00:00,148.2,148.79,148.2,148.59,53700.0,125.8709,126.372,125.8709,126.2022,53700.0
2018-04-10 11:05:00,148.63,148.63,148.21,148.27,41158.0,126.2361,126.2361,125.8794,125.9304,41158.0
2018-04-10 11:10:00,148.24,148.25,147.92,148.21,28143.0,125.9049,125.9134,125.6331,125.8794,28143.0
2018-04-10 11:15:00,148.18,148.29,147.99,148.13,30727.0,125.8539,125.9474,125.6926,125.8115,30727.0
2018-04-10 11:20:00,148.13,148.37,148.07,148.37,22642.0,125.8115,126.0153,125.7605,126.0153,22642.0
2018-04-10 11:25:00,148.4,148.51,148.0,148.24,30708.0,126.0408,126.1342,125.7011,125.9049,30708.0
2018-04-10 11:30:00,148.23,148.66,148.22,148.43,35663.0,125.8964,126.2616,125.8879,126.0663,35663.0
2018-04-10 11:35:00,148.48,148.62,148.36,148.62,17478.0,126.1087,126.2277,126.0068,126.2277,17478.0
2018-04-10 11:40:00,148.61,148.71,148.0,148.03,27606.0,126.2192,126.3041,125.7011,125.7265,27606.0
2018-04-10 11:45:00,148.07,148.16,147.65,148.04,66225.0,125.7605,125.837,125.4038,125.735,66225.0
2018-04-10 11:50:00,148.04,148.47,147.91,148.33,33552.0,125.735,126.1003,125.6246,125.9813,33552.0
2018-04-10 11:55:00,148.37,148.59,148.3,148.42,40266.0,126.0153,126.2022,125.9559,126.0578,40266.0
2018-04-10 12:00:00,148.43,148.56,148.0,148.19,33191.0,126.0663,126.1767,125.7011,125.8624,33191.0
2018-04-10 12:05:00,148.19,148.46,148.1,148.43,26291.0,125.8624,126.0918,125.786,126.0663,26291.0
2018-04-10 12:10:00,148.35,148.52,148.2,148.22,32910.0,125.9983,126.1427,125.8709,125.8879,32910.0
2018-04-10 12:15:00,148.25,148.25,147.94,148.05,20113.0,125.9134,125.9134,125.6501,125.7435,20113.0
2018-04-10 12:20:00,148.01,148.03,147.66,147.67,31130.0,125.7096,125.7265,125.4123,125.4208,31130.0
2018-04-10 12:25:00,147.63,147.65,146.78,147.19,69655.0,125.3868,125.4038,124.6649,125.0131,69655.0
2018-04-10 12:30:00,147.16,147.68,147.04,147.48,30673.0,124.9876,125.4293,124.8857,125.2594,30673.0
2018-04-10 12:35:00,147.48,147.59,147.32,147.5,21045.0,125.2594,125.3528,125.1235,125.2764,21045.0
2018-04-10 12:40:00,147.5,147.51,147.11,147.23,32199.0,125.2764,125.2849,124.9452,125.0471,32199.0
2018-04-10 12:45:00,147.27,147.57,147.08,147.48,23925.0,125.0811,125.3359,124.9197,125.2594,23925.0
2018-04-10 12:50:00,147.48,147.59,147.22,147.38,12802.0,125.2594,125.3528,125.0386,125.1745,12802.0
2018-04-10 12:55:00,147.4,147.57,147.31,147.39,40283.0,125.1915,125.3359,125.115,125.183,40283.0
2018-04-10 13:00:00,147.39,147.65,147.19,147.53,16445.0,125.183,125.4038,125.0131,125.3019,16445.0
2018-04-10 13:05:00,147.48,147.62,147.35,147.44,15040.0,125.2594,125.3783,125.149,125.2254,15040.0
2018-04-10 13:10:00,147.4,147.82,147.4,147.68,19035.0,125.1915,125.5482,125.1915,125.4293,19035.0
2018-04-10 13:15:00,147.7,147.71,147.47,147.47,21191.0,125.4463,125.4548,125.2509,125.2509,21191.0
2018-04-10 13:20:00,147.47,147.67,147.39,147.62,14888.0,125.2509,125.4208,125.183,125.3783,14888.0
2018-04-10 13:25:00,147.66,147.82,147.46,147.71,15239.0,125.4123,125.5482,125.2424,125.4548,15239.0
2018-04-10 13:30:00,147.74,148.08,147.54,148.02,19222.0,125.4802,125.769,125.3104,125.7181,19222.0
2018-04-10 13:35:00,148.04,148.07,147.85,147.98,9796.0,125.735,125.7605,125.5737,125.6841,9796.0
2018-04-10 13:40:00,147.96,147.96,147.59,147.59,10665.0,125.6671,125.6671,125.3528,125.3528,10665.0
2018-04-10 13:45:00,147.65,147.68,147.34,147.64,36227.0,125.4038,125.4293,125.1405,125.3953,36227.0
2018-04-10 13:50:00,147.67,148.04,147.5,148.0,19116.0,125.4208,125.735,125.2764,125.7011,19116.0
2018-04-10 13:55:00,148.05,148.31,147.96,148.31,32095.0,125.7435,125.9644,125.6671,125.9644,32095.0
2018-04-10 14:00:00,148.32,148.38,148.11,148.28,14409.0,125.9729,126.0238,125.7945,125.9389,14409.0
2018-04-10 14:05:00,148.26,148.47,148.14,148.46,15083.0,125.9219,126.1003,125.82,126.0918,15083.0
2018-04-10 14:10:00,148.47,148.77,148.47,148.59,44776.0,126.1003,126.3551,126.1003,126.2022,44776.0
2018-04-10 14:15:00,148.59,148.83,148.55,148.6,46993.0,126.2022,126.406,126.1682,126.2107,46993.0
2018-04-10 14:20:00,148.6,148.82,148.52,148.73,24886.0,126.2107,126.3975,126.1427,126.3211,24886.0
2018-04-10 14:25:00,148.71,148.8,148.45,148.55,44913.0,126.3041,126.3805,126.0833,126.1682,44913.0
2018-04-10 14:30:00,148.57,149.01,148.56,148.91,50159.0,126.1852,126.5589,126.1767,126.474,50159.0
2018-04-10 14:35:00,148.88,148.89,148.31,148.48,38951.0,126.4485,126.457,125.9644,126.1087,38951.0
2018-04-10 14:40:00,148.48,148.49,148.1,148.28,45204.0,126.1087,126.1172,125.786,125.9389,45204.0
2018-04-10 14:45:00,148.25,148.58,148.2,148.24,25210.0,125.9134,126.1937,125.8709,125.9049,25210.0
2018-04-10 14:50:00,148.22,148.54,148.17,148.46,21866.0,125.8879,126.1597,125.8455,126.0918,21866.0
2018-04-10 14:55:00,148.4,148.68,148.34,148.68,25800.0,126.0408,126.2786,125.9898,126.2786,25800.0
2018-04-10 15:00:00,148.69,148.73,148.29,148.29,27604.0,126.2871,126.3211,125.9474,125.9474,27604.0
2018-04-10 15:05:00,148.33,148.73,148.33,148.62,20368.0,125.9813,126.3211,125.9813,126.2277,20368.0
2018-04-10 15:10:00,148.65,148.79,148.54,148.72,31517.0,126.2531,126.372,126.1597,126.3126,31517.0
2018-04-10 15:15:00,148.69,148.79,148.57,148.76,47380.0,126.2871,126.372,126.1852,126.3466,47380.0
2018-04-10 15:20:00,148.72,148.84,148.25,148.26,42853.0,126.3126,126.4145,125.9134,125.9219,42853.0
2018-04-10 15:25:00,148.25,148.38,148.02,148.35,29170.0,125.9134,126.0238,125.7181,125.9983,29170.0
2018-04-10 15:30:00,148.34,148.34,147.91,148.04,52566.0,125.9898,125.9898,125.6246,125.735,52566.0
2018-04-10 15:35:00,148.05,148.3,148.01,148.29,55834.0,125.7435,125.9559,125.7096,125.9474,55834.0
2018-04-10 15:40:00,148.32,148.37,148.07,148.1,53499.0,125.9729,126.0153,125.7605,125.786,53499.0
2018-04-10 15:45:00,148.12,148.37,148.09,148.26,81030.0,125.803,126.0153,125.7775,125.9219,81030.0
2018-04-10 15:50:00,148.28,148.39,148.02,148.06,81625.0,125.9389,126.0323,125.7181,125.752,81625.0
2018-04-10 15:55:00,148.04,148.1,147.89,148.05,133016.0,125.735,125.786,125.6076,125.7435,133016.0
2018-04-11 09:30:00,146.68,148.09,146.43,147.53,151717.0,124.5799,125.7775,124.3676,125.3019,151717.0
2018-04-11 09:35:00,147.4,147.4,146.32,146.51,65598.0,125.1915,125.1915,124.2742,124.4356,65598.0
2018-04-11 09:40:00,146.42,147.43,146.32,147.38,55736.0,124.3591,125.2169,124.2742,125.1745,55736.0
2018-04-11 09:45:00,147.4,147.45,146.67,146.76,44427.0,125.1915,125.2339,124.5715,124.6479,44427.0
2018-04-11 09:50:00,146.75,147.35,146.75,147.31,52723.0,124.6394,125.149,124.6394,125.115,52723.0
2018-04-11 09:55:00,147.37,147.77,147.27,147.46,28719.0,125.166,125.5057,125.0811,125.2424,28719.0
2018-04-11 10:00:00,147.44,147.66,147.35,147.45,54595.0,125.2254,125.4123,125.149,125.2339,54595.0
2018-04-11 10:05:00,147.46,147.5,147.2,147.26,55951.0,125.2424,125.2764,125.0216,125.0726,55951.0
2018-04-11 10:10:00,147.24,147.33,146.97,146.98,54452.0,125.0556,125.132,124.8263,124.8347,54452.0
2018-04-11 10:15:00,146.97,147.19,146.8,147.17,14921.0,124.8263,125.0131,124.6819,124.9961,14921.0
2018-04-11 10:20:00,147.17,147.89,147.17,147.89,27670.0,124.9961,125.6076,124.9961,125.6076,27670.0
2018-04-11 10:25:00,147.87,148.32,147.78,148.2,35499.0,125.5907,125.9729,125.5142,125.8709,35499.0
2018-04-11 10:30:00,148.2,148.27,147.87,148.0,49515.0,125.8709,125.9304,125.5907,125.7011,49515.0
2018-04-11 10:35:00,147.95,148.16,147.86,148.16,25915.0,125.6586,125.837,125.5822,125.837,25915.0
2018-04-11 10:40:00,148.13,148.25,147.96,148.23,36503.0,125.8115,125.9134,125.6671,125.8964,36503.0
2018-04-11 10:45:00,148.22,148.3,147.55,147.75,30489.0,125.8879,125.9559,125.3189,125.4887,30489.0
2018-04-11 10:50:00,147.75,147.83,147.36,147.42,39303.0,125.4887,125.5567,125.1575,125.2085,39303.0
2018-04-11 10:55:00,147.46,147.84,147.31,147.31,31615.0,125.2424,125.5652,125.115,125.115,31615.0
2018-04-11 11:00:00,147.32,147.35,146.89,146.89,32520.0,125.1235,125.149,124.7583,124.7583,32520.0
2018-04-11 11:05:00,146.9,147.08,146.66,146.99,50179.0,124.7668,124.9197,124.563,124.8432,50179.0
2018-04-11 11:10:00,146.98,147.19,146.78,146.92,28572.0,124.8347,125.0131,124.6649,124.7838,28572.0
2018-04-11 11:15:00,146.95,147.1,146.85,147.03,20511.0,124.8093,124.9367,124.7243,124.8772,20511.0
2018-04-11 11:20:00,147.05,147.45,146.84,147.4,14767.0,124.8942,125.2339,124.7158,125.1915,14767.0
2018-04-11 11:25:00,147.38,147.57,147.34,147.44,13116.0,125.1745,125.3359,125.1405,125.2254,13116.0
2018-04-11 11:30:00,147.47,147.62,147.38,147.59,8392.0,125.2509,125.3783,125.1745,125.3528,8392.0
2018-04-11 11:35:00,147.54,147.88,147.38,147.86,18880.0,125.3104,125.5991,125.1745,125.5822,18880.0
2018-04-11 11:40:00,147.85,148.08,147.85,147.89,23411.0,125.5737,125.769,125.5737,125.6076,23411.0
2018-04-11 11:45:00,147.82,147.93,147.72,147.82,10526.0,125.5482,125.6416,125.4633,125.5482,10526.0
2018-04-11 11:50:00,147.75,148.05,147.74,148.03,16091.0,125.4887,125.7435,125.4802,125.7265,16091.0
2018-04-11 11:55:00,148.01,148.02,147.64,147.82,16758.0,125.7096,125.7181,125.3953,125.5482,16758.0
2018-04-11 12:00:00,147.8,148.28,147.8,148.28,18170.0,125.5312,125.9389,125.5312,125.9389,18170.0
2018-04-11 12:05:00,148.29,148.35,148.03,148.03,22788.0,125.9474,125.9983,125.7265,125.7265,22788.0
2018-04-11 12:10:00,148.07,148.33,147.88,147.9,19415.0,125.7605,125.9813,125.5991,125.6161,19415.0
2018-04-11 12:15:00,147.9,148.0,147.7,147.79,20914.0,125.6161,125.7011,125.4463,125.5227,20914.0
2018-04-11 12:20:00,147.83,148.03,147.77,148.01,18971.0,125.5567,125.7265,125.5057,125.7096,18971.0
2018-04-11 12:25:00,148.0,148.0,147.63,147.67,14208.0,125.7011,125.7011,125.3868,125.4208,14208.0
2018-04-11 12:30:00,147.69,147.78,147.46,147.57,31271.0,125.4378,125.5142,125.2424,125.3359,31271.0
2018-04-11 12:35:00,147.62,147.73,147.52,147.57,14087.0,125.3783,125.4717,125.2934,125.3359,14087.0
2018-04-11 12:40:00,147.63,147.98,147.63,147.88,12602.0,125.3868,125.6841,125.3868,125.5991,12602.0
2018-04-11 12:45:00,147.9,147.91,147.56,147.74,19304.0,125.6161,125.6246,125.3274,125.4802,19304.0
2018-04-11 12:50:00,147.68,147.75,147.46,147.61,15216.0,125.4293,125.4887,125.2424,125.3698,15216.0
2018-04-11 12:55:00,147.61,147.93,147.59,147.79,15006.0,125.3698,125.6416,125.3528,125.5227,15006.0
2018-04-11 13:00:00,147.82,147.96,147.76,147.96,18324.0,125.5482,125.6671,125.4972,125.6671,18324.0
2018-04-11 13:05:00,147.98,147.99,147.68,147.82,13509.0,125.6841,125.6926,125.4293,125.5482,13509.0
2018-04-11 13:10:00,147.79,147.82,147.45,147.52,16866.0,125.5227,125.5482,125.2339,125.2934,16866.0
2018-04-11 13:15:00,147.54,147.96,147.54,147.93,4805.0,125.3104,125.6671,125.3104,125.6416,4805.0
2018-04-11 13:20:00,147.89,147.99,147.77,147.84,10972.0,125.6076,125.6926,125.5057,125.5652,10972.0
2018-04-11 13:25:00,147.86,147.88,147.55,147.65,19703.0,125.5822,125.5991,125.3189,125.4038,19703.0
2018-04-11 13:30:00,147.65,147.72,147.39,147.58,17050.0,125.4038,125.4633,125.183,125.3443,17050.0
2018-04-11 13:35:00,147.57,147.76,147.57,147.76,7609.0,125.3359,125.4972,125.3359,125.4972,7609.0
2018-04-11 13:40:00,147.7,147.7,147.49,147.5,10346.0,125.4463,125.4463,125.2679,125.2764,10346.0
2018-04-11 13:45:00,147.48,147.85,147.39,147.85,13510.0,125.2594,125.5737,125.183,125.5737,13510.0
2018-04-11 13:50:00,147.8,147.81,147.6,147.64,8665.0,125.5312,125.5397,125.3613,125.3953,8665.0
2018-04-11 13:55:00,147.59,147.73,147.55,147.64,5700.0,125.3528,125.4717,125.3189,125.3953,5700.0
2018-04-11 14:00:00,147.64,147.82,147.56,147.65,20745.0,125.3953,125.5482,125.3274,125.4038,20745.0
2018-04-11 14:05:00,147.64,147.68,147.04,147.05,13131.0,125.3953,125.4293,124.8857,124.8942,13131.0
2018-04-11 14:10:00,147.1,147.34,147.04,147.31,24260.0,124.9367,125.1405,124.8857,125.115,24260.0
2018-04-11 14:15:00,147.28,147.69,147.21,147.64,19363.0,125.0895,125.4378,125.0301,125.3953,19363.0
2018-04-11 14:20:00,147.58,147.91,147.56,147.85,23880.0,125.3443,125.6246,125.3274,125.5737,23880.0
2018-04-11 14:25:00,147.85,147.95,147.58,147.58,14210.0,125.5737,125.6586,125.3443,125.3443,14210.0
2018-04-11 14:30:00,147.56,147.97,147.52,147.73,10907.0,125.3274,125.6756,125.2934,125.4717,10907.0
2018-04-11 14:35:00,147.74,147.82,147.59,147.66,17508.0,125.4802,125.5482,125.3528,125.4123,17508.0
2018-04-11 14:40:00,147.68,147.91,147.46,147.54,14375.0,125.4293,125.6246,125.2424,125.3104,14375.0
2018-04-11 14:45:00,147.51,147.56,147.38,147.51,10731.0,125.2849,125.3274,125.1745,125.2849,10731.0
2018-04-11 14:50:00,147.51,147.51,147.18,147.34,20810.0,125.2849,125.2849,125.0046,125.1405,20810.0
2018-04-11 14:55:00,147.4,147.55,147.32,147.47,16531.0,125.1915,125.3189,125.1235,125.2509,16531.0
2018-04-11 15:00:00,147.53,147.57,147.39,147.49,14687.0,125.3019,125.3359,125.183,125.2679,14687.0
2018-04-11 15:05:00,147.49,147.54,146.94,147.02,22124.0,125.2679,125.3104,124.8008,124.8687,22124.0
2018-04-11 15:10:00,147.01,147.1,146.85,146.93,24233.0,124.8602,124.9367,124.7243,124.7923,24233.0
2018-04-11 15:15:00,146.91,147.01,146.71,147.0,32159.0,124.7753,124.8602,124.6054,124.8517,32159.0
2018-04-11 15:20:00,146.93,147.0,146.66,146.87,25795.0,124.7923,124.8517,124.563,124.7413,25795.0
2018-04-11 15:25:00,146.9,147.02,146.77,146.88,34358.0,124.7668,124.8687,124.6564,124.7498,34358.0
2018-04-11 15:30:00,146.9,147.28,146.86,147.21,41108.0,124.7668,125.0895,124.7328,125.0301,41108.0
2018-04-11 15:35:00,147.19,147.2,147.02,147.08,24028.0,125.0131,125.0216,124.8687,124.9197,24028.0
2018-04-11 15:40:00,147.05,147.2,147.01,147.17,38300.0,124.8942,125.0216,124.8602,124.9961,38300.0
2018-04-11 15:45:00,147.12,147.17,146.98,147.03,59344.0,124.9537,124.9961,124.8347,124.8772,59344.0
2018-04-11 15:50:00,147.01,147.03,146.79,146.79,47095.0,124.8602,124.8772,124.6734,124.6734,47095.0
2018-04-11 15:55:00,146.78,146.94,146.68,146.81,131492.0,124.6649,124.8008,124.5799,124.6904,131492.0
2018-04-12 09:30:00,147.64,148.86,147.64,147.95,119621.0,125.3953,126.4315,125.3953,125.6586,119621.0
2018-04-12 09:35:00,147.97,148.24,147.7,147.91,41742.0,125.6756,125.9049,125.4463,125.6246,41742.0
2018-04-12 09:40:00,147.99,148.43,147.74,148.34,44746.0,125.6926,126.0663,125.4802,125.9898,44746.0
2018-04-12 09:45:00,148.41,148.74,148.23,148.42,35563.0,126.0493,126.3296,125.8964,126.0578,35563.0
2018-04-12 09:50:00,148.48,148.72,148.45,148.69,27994.0,126.1087,126.3126,126.0833,126.2871,27994.0
2018-04-12 09:55:00,148.72,149.08,148.56,148.76,45207.0,126.3126,126.6183,126.1767,126.3466,45207.0
2018-04-12 10:00:00,148.82,149.21,148.62,148.76,49585.0,126.3975,126.7288,126.2277,126.3466,49585.0
2018-04-12 10:05:00,148.77,149.36,148.77,149.19,39951.0,126.3551,126.8562,126.3551,126.7118,39951.0
2018-04-12 10:10:00,149.2,149.41,148.98,149.4,62735.0,126.7203,126.8986,126.5334,126.8901,62735.0
2018-04-12 10:15:00,149.39,149.8,149.31,149.75,35159.0,126.8816,127.2299,126.8137,127.1874,35159.0
2018-04-12 10:20:00,149.78,150.07,149.78,150.0,101160.0,127.2129,127.4592,127.2129,127.3997,101160.0
2018-04-12 10:25:00,149.97,150.04,149.58,150.04,58916.0,127.3743,127.4337,127.043,127.4337,58916.0
2018-04-12 10:30:00,150.04,150.09,149.7,149.86,46296.0,127.4337,127.4762,127.1449,127.2808,46296.0
2018-04-12 10:35:00,149.89,149.99,149.62,149.8,34211.0,127.3063,127.3912,127.077,127.2299,34211.0
2018-04-12 10:40:00,149.82,149.84,149.41,149.69,29708.0,127.2469,127.2638,126.8986,127.1364,29708.0
2018-04-12 10:45:00,149.75,149.89,149.35,149.83,40005.0,127.1874,127.3063,126.8477,127.2553,40005.0
2018-04-12 10:50:00,149.8,149.95,149.53,149.63,43793.0,127.2299,127.3573,127.0005,127.0855,43793.0
2018-04-12 10:55:00,149.64,149.77,149.45,149.64,20774.0,127.094,127.2044,126.9326,127.094,20774.0
2018-04-12 11:00:00,149.57,149.92,149.53,149.84,17655.0,127.0345,127.3318,127.0005,127.2638,17655.0
2018-04-12 11:05:00,149.85,150.05,149.71,150.01,28575.0,127.2723,127.4422,127.1534,127.4082,28575.0
2018-04-12 11:10:00,149.99,150.35,149.98,150.34,44640.0,127.3912,127.697,127.3827,127.6885,44640.0
2018-04-12 11:15:00,150.25,150.42,150.18,150.32,21124.0,127.6121,127.7564,127.5526,127.6715,21124.0
2018-04-12 11:20:00,150.34,150.5,150.23,150.5,28560.0,127.6885,127.8244,127.5951,127.8244,28560.0
2018-04-12 11:25:00,150.52,150.59,150.25,150.46,19017.0,127.8414,127.9008,127.6121,127.7904,19017.0
2018-04-12 11:30:00,150.44,150.64,150.36,150.4,21054.0,127.7734,127.9433,127.7055,127.7395,21054.0
2018-04-12 11:35:00,150.42,150.5,150.28,150.44,21678.0,127.7564,127.8244,127.6375,127.7734,21678.0
2018-04-12 11:40:00,150.43,150.75,150.41,150.72,39774.0,127.7649,128.0367,127.748,128.0112,39774.0
2018-04-12 11:45:00,150.74,150.76,150.07,150.17,44242.0,128.0282,128.0452,127.4592,127.5441,44242.0
2018-04-12 11:50:00,150.13,150.17,149.86,150.02,50416.0,127.5101,127.5441,127.2808,127.4167,50416.0
2018-04-12 11:55:00,149.98,150.58,149.96,150.56,31453.0,127.3827,127.8923,127.3658,127.8754,31453.0
2018-04-12 12:00:00,150.56,150.7,150.27,150.3,24891.0,127.8754,127.9943,127.629,127.6545,24891.0
2018-04-12 12:05:00,150.28,150.39,150.19,150.29,15824.0,127.6375,127.731,127.5611,127.646,15824.0
2018-04-12 12:10:00,150.29,150.36,150.12,150.29,17388.0,127.646,127.7055,127.5017,127.646,17388.0
2018-04-12 12:15:00,150.29,150.41,149.99,150.4,11742.0,127.646,127.748,127.3912,127.7395,11742.0
2018-04-12 12:20:00,150.39,150.49,150.31,150.33,27653.0,127.731,127.8159,127.663,127.68,27653.0
2018-04-12 12:25:00,150.27,150.54,150.24,150.43,14555.0,127.629,127.8584,127.6036,127.7649,14555.0
2018-04-12 12:30:00,150.45,150.58,150.32,150.46,16480.0,127.7819,127.8923,127.6715,127.7904,16480.0
2018-04-12 12:35:00,150.48,150.49,150.13,150.19,15843.0,127.8074,127.8159,127.5101,127.5611,15843.0
2018-04-12 12:40:00,150.2,150.3,150.17,150.3,9864.0,127.5696,127.6545,127.5441,127.6545,9864.0
2018-04-12 12:45:00,150.35,150.61,150.35,150.56,22527.0,127.697,127.9178,127.697,127.8754,22527.0
2018-04-12 12:50:00,150.52,150.74,150.44,150.47,15236.0,127.8414,128.0282,127.7734,127.7989,15236.0
2018-04-12 12:55:00,150.47,150.66,150.47,150.65,9189.0,127.7989,127.9603,127.7989,127.9518,9189.0
2018-04-12 13:00:00,150.65,150.95,150.59,150.92,30953.0,127.9518,128.2066,127.9008,128.1811,30953.0
2018-04-12 13:05:00,150.92,150.99,150.52,150.66,33137.0,128.1811,128.2406,127.8414,127.9603,33137.0
2018-04-12 13:10:00,150.65,150.72,150.45,150.47,15132.0,127.9518,128.0112,127.7819,127.7989,15132.0
2018-04-12 13:15:00,150.47,150.51,150.2,150.2,16041.0,127.7989,127.8329,127.5696,127.5696,16041.0
2018-04-12 13:20:00,150.2,150.37,150.09,150.29,21852.0,127.5696,127.714,127.4762,127.646,21852.0
2018-04-12 13:25:00,150.3,150.3,149.75,149.96,24617.0,127.6545,127.6545,127.1874,127.3658,24617.0
2018-04-12 13:30:00,149.95,149.99,149.68,149.99,31867.0,127.3573,127.3912,127.1279,127.3912,31867.0
2018-04-12 13:35:00,150.04,150.22,149.95,150.1,18268.0,127.4337,127.5866,127.3573,127.4847,18268.0
2018-04-12 13:40:00,150.12,150.3,150.04,150.18,14038.0,127.5017,127.6545,127.4337,127.5526,14038.0
2018-04-12 13:45:00,150.16,150.26,149.91,150.12,13561.0,127.5356,127.6206,127.3233,127.5017,13561.0
2018-04-12 13:50:00,150.12,150.43,150.12,150.25,13351.0,127.5017,127.7649,127.5017,127.6121,13351.0
2018-04-12 13:55:00,150.23,150.31,149.85,150.0,14686.0,127.5951,127.663,127.2723,127.3997,14686.0
2018-04-12 14:00:00,150.01,150.25,149.93,150.22,12656.0,127.4082,127.6121,127.3403,127.5866,12656.0
2018-04-12 14:05:00,150.22,150.34,150.09,150.34,14314.0,127.5866,127.6885,127.4762,127.6885,14314.0
2018-04-12 14:10:00,150.38,150.57,150.37,150.48,33722.0,127.7225,127.8838,127.714,127.8074,33722.0
2018-04-12 14:15:00,150.49,150.75,150.47,150.7,19980.0,127.8159,128.0367,127.7989,127.9943,19980.0
2018-04-12 14:20:00,150.73,150.88,150.68,150.68,25996.0,128.0197,128.1471,127.9773,127.9773,25996.0
2018-04-12 14:25:00,150.71,150.74,150.62,150.67,9150.0,128.0028,128.0282,127.9263,127.9688,9150.0
2018-04-12 14:30:00,150.67,150.76,150.55,150.74,22938.0,127.9688,128.0452,127.8669,128.0282,22938.0
2018-04-12 14:35:00,150.74,150.8,150.47,150.54,31517.0,128.0282,128.0792,127.7989,127.8584,31517.0
2018-04-12 14:40:00,150.57,150.65,150.52,150.61,27005.0,127.8838,127.9518,127.8414,127.9178,27005.0
2018-04-12 14:45:00,150.63,150.7,150.51,150.62,29973.0,127.9348,127.9943,127.8329,127.9263,29973.0
2018-04-12 14:50:00,150.63,150.81,150.63,150.71,20610.0,127.9348,128.0877,127.9348,128.0028,20610.0
2018-04-12 14:55:00,150.7,150.88,150.65,150.85,26459.0,127.9943,128.1471,127.9518,128.1217,26459.0
2018-04-12 15:00:00,150.87,150.9,150.73,150.73,19641.0,128.1386,128.1641,128.0197,128.0197,19641.0
2018-04-12 15:05:00,150.72,150.75,150.42,150.44,34976.0,128.0112,128.0367,127.7564,127.7734,34976.0
2018-04-12 15:10:00,150.45,150.97,150.45,150.97,24115.0,127.7819,128.2236,127.7819,128.2236,24115.0
2018-04-12 15:15:00,150.98,151.0,150.72,150.96,41623.0,128.2321,128.2491,128.0112,128.2151,41623.0
2018-04-12 15:20:00,150.93,151.1,150.86,150.94,25964.0,128.1896,128.334,128.1302,128.1981,25964.0
2018-04-12 15:25:00,150.94,151.16,150.93,151.07,37871.0,128.1981,128.385,128.1896,128.3085,37871.0
2018-04-12 15:30:00,151.05,151.09,150.8,150.83,38079.0,128.2915,128.3255,128.0792,128.1047,38079.0
2018-04-12 15:35:00,150.88,150.96,150.71,150.83,37609.0,128.1471,128.2151,128.0028,128.1047,37609.0
2018-04-12 15:40:00,150.84,150.89,150.53,150.56,46727.0,128.1132,128.1556,127.8499,127.8754,46727.0
2018-04-12 15:45:00,150.57,150.65,150.19,150.48,105536.0,127.8838,127.9518,127.5611,127.8074,105536.0
2018-04-12 15:50:00,150.5,150.55,150.3,150.37,62761.0,127.8244,127.8669,127.6545,127.714,62761.0
2018-04-12 15:55:00,150.39,150.46,149.99,150.18,256181.0,127.731,127.7904,127.3912,127.5526,256181.0
2018-04-13 09:30:00,151.75,152.64,151.75,152.53,187696.0,128.8861,129.642,128.8861,129.5485,187696.0
2018-04-13 09:35:00,152.58,152.67,152.29,152.37,172310.0,129.591,129.6674,129.3447,129.4126,172310.0
2018-04-13 09:40:00,152.38,152.91,151.72,151.75,130325.0,129.4211,129.8713,128.8606,128.8861,130325.0
2018-04-13 09:45:00,151.78,151.9,151.31,151.64,53786.0,128.9115,129.0135,128.5124,128.7926,53786.0
2018-04-13 09:50:00,151.64,151.77,151.37,151.58,26322.0,128.7926,128.903,128.5633,128.7417,26322.0
2018-04-13 09:55:00,151.61,151.72,151.26,151.35,53520.0,128.7672,128.8606,128.4699,128.5463,53520.0
2018-04-13 10:00:00,151.33,151.6,151.22,151.24,39918.0,128.5293,128.7587,128.4359,128.4529,39918.0
2018-04-13 10:05:00,151.28,151.5,150.94,150.99,32627.0,128.4869,128.6737,128.1981,128.2406,32627.0
2018-04-13 10:10:00,150.93,150.97,150.73,150.94,71034.0,128.1896,128.2236,128.0197,128.1981,71034.0
2018-04-13 10:15:00,150.88,151.38,150.88,151.18,37530.0,128.1471,128.5718,128.1471,128.4019,37530.0
2018-04-13 10:20:00,151.22,151.37,151.03,151.04,22550.0,128.4359,128.5633,128.2745,128.283,22550.0
2018-04-13 10:25:00,151.03,151.17,150.51,151.08,63980.0,128.2745,128.3934,127.8329,128.317,63980.0
2018-04-13 10:30:00,151.1,151.2,150.59,151.16,36068.0,128.334,128.4189,127.9008,128.385,36068.0
2018-04-13 10:35:00,151.18,151.26,150.86,150.94,30221.0,128.4019,128.4699,128.1302,128.1981,30221.0
2018-04-13 10:40:00,150.98,151.1,150.84,150.92,20592.0,128.2321,128.334,128.1132,128.1811,20592.0
2018-04-13 10:45:00,150.89,151.16,150.65,151.03,23952.0,128.1556,128.385,127.9518,128.2745,23952.0
2018-04-13 10:50:00,150.96,151.12,150.86,151.0,39061.0,128.2151,128.351,128.1302,128.2491,39061.0
2018-04-13 10:55:00,151.0,151.08,150.63,150.63,73051.0,128.2491,128.317,127.9348,127.9348,73051.0
2018-04-13 11:00:00,150.62,150.62,149.95,150.03,48444.0,127.9263,127.9263,127.3573,127.4252,48444.0
2018-04-13 11:05:00,150.01,150.19,149.88,150.14,46009.0,127.4082,127.5611,127.2978,127.5186,46009.0
2018-04-13 11:10:00,150.17,150.46,150.15,150.19,46787.0,127.5441,127.7904,127.5271,127.5611,46787.0
2018-04-13 11:15:00,150.22,150.43,150.12,150.18,16008.0,127.5866,127.7649,127.5017,127.5526,16008.0
2018-04-13 11:20:00,150.13,150.59,149.9,150.56,31724.0,127.5101,127.9008,127.3148,127.8754,31724.0
2018-04-13 11:25:00,150.59,150.7,150.48,150.64,13098.0,127.9008,127.9943,127.8074,127.9433,13098.0
2018-04-13 11:30:00,150.56,150.85,150.55,150.71,16128.0,127.8754,128.1217,127.8669,128.0028,16128.0
2018-04-13 11:35:00,150.66,150.83,150.32,150.49,28314.0,127.9603,128.1047,127.6715,127.8159,28314.0
2018-04-13 11:40:00,150.43,150.64,150.35,150.63,24471.0,127.7649,127.9433,127.697,127.9348,24471.0
2018-04-13 11:45:00,150.65,150.65,150.33,150.34,20166.0,127.9518,127.9518,127.68,127.6885,20166.0
2018-04-13 11:50:00,150.36,150.36,150.19,150.2,19336.0,127.7055,127.7055,127.5611,127.5696,19336.0
2018-04-13 11:55:00,150.24,150.72,150.24,150.63,20392.0,127.6036,128.0112,127.6036,127.9348,20392.0
2018-04-13 12:00:00,150.67,150.95,150.66,150.82,13631.0,127.9688,128.2066,127.9603,128.0962,13631.0
2018-04-13 12:05:00,150.87,150.98,150.56,150.67,21895.0,128.1386,128.2321,127.8754,127.9688,21895.0
2018-04-13 12:10:00,150.65,150.82,150.43,150.78,9938.0,127.9518,128.0962,127.7649,128.0622,9938.0
2018-04-13 12:15:00,150.78,150.88,150.66,150.69,16125.0,128.0622,128.1471,127.9603,127.9858,16125.0
2018-04-13 12:20:00,150.68,150.99,150.68,150.77,11946.0,127.9773,128.2406,127.9773,128.0537,11946.0
2018-04-13 12:25:00,150.78,151.01,150.62,150.92,13880.0,128.0622,128.2576,127.9263,128.1811,13880.0
2018-04-13 12:30:00,150.87,150.87,150.64,150.7,9515.0,128.1386,128.1386,127.9433,127.9943,9515.0
2018-04-13 12:35:00,150.68,150.84,150.47,150.47,19164.0,127.9773,128.1132,127.7989,127.7989,19164.0
2018-04-13 12:40:00,150.51,150.65,150.47,150.55,11928.0,127.8329,127.9518,127.7989,127.8669,11928.0
2018-04-13 12:45:00,150.58,150.58,150.25,150.38,12207.0,127.8923,127.8923,127.6121,127.7225,12207.0
2018-04-13 12:50:00,150.42,150.52,150.26,150.26,12603.0,127.7564,127.8414,127.6206,127.6206,12603.0
2018-04-13 12:55:00,150.28,150.49,150.25,150.44,10894.0,127.6375,127.8159,127.6121,127.7734,10894.0
2018-04-13 13:00:00,150.43,150.51,150.35,150.36,12088.0,127.7649,127.8329,127.697,127.7055,12088.0
2018-04-13 13:05:00,150.4,150.74,150.36,150.53,26029.0,127.7395,128.0282,127.7055,127.8499,26029.0
2018-04-13 13:10:00,150.54,150.75,150.5,150.75,7055.0,127.8584,128.0367,127.8244,128.0367,7055.0
2018-04-13 13:15:00,150.74,150.89,150.59,150.62,13692.0,128.0282,128.1556,127.9008,127.9263,13692.0
2018-04-13 13:20:00,150.62,150.98,150.62,150.96,16017.0,127.9263,128.2321,127.9263,128.2151,16017.0
2018-04-13 13:25:00,150.95,151.13,150.92,151.04,16842.0,128.2066,128.3595,128.1811,128.283,16842.0
2018-04-13 13:30:00,151.06,151.08,150.84,150.93,16898.0,128.3,128.317,128.1132,128.1896,16898.0
2018-04-13 13:35:00,150.9,150.92,150.81,150.92,9874.0,128.1641,128.1811,128.0877,128.1811,9874.0
2018-04-13 13:40:00,150.9,151.01,150.89,150.97,8612.0,128.1641,128.2576,128.1556,128.2236,8612.0
2018-04-13 13:45:00,151.0,151.01,150.87,150.9,9118.0,128.2491,128.2576,128.1386,128.1641,9118.0
2018-04-13 13:50:00,150.9,150.98,150.8,150.94,8912.0,128.1641,128.2321,128.0792,128.1981,8912.0
2018-04-13 13:55:00,150.89,150.89,150.7,150.8,23190.0,128.1556,128.1556,127.9943,128.0792,23190.0
2018-04-13 14:00:00,150.8,150.82,150.68,150.72,11707.0,128.0792,128.0962,127.9773,128.0112,11707.0
2018-04-13 14:05:00,150.74,150.94,150.63,150.88,18825.0,128.0282,128.1981,127.9348,128.1471,18825.0
2018-04-13 14:10:00,150.9,150.92,150.69,150.7,11385.0,128.1641,128.1811,127.9858,127.9943,11385.0
2018-04-13 14:15:00,150.69,150.69,150.4,150.46,17854.0,127.9858,127.9858,127.7395,127.7904,17854.0
2018-04-13 14:20:00,150.45,150.49,150.37,150.42,23956.0,127.7819,127.8159,127.714,127.7564,23956.0
2018-04-13 14:25:00,150.42,150.54,150.34,150.51,19058.0,127.7564,127.8584,127.6885,127.8329,19058.0
2018-04-13 14:30:00,150.5,150.82,150.35,150.64,18474.0,127.8244,128.0962,127.697,127.9433,18474.0
2018-04-13 14:35:00,150.65,150.75,150.47,150.52,12482.0,127.9518,128.0367,127.7989,127.8414,12482.0
2018-04-13 14:40:00,150.55,150.55,150.33,150.42,12754.0,127.8669,127.8669,127.68,127.7564,12754.0
2018-04-13 14:45:00,150.42,150.47,150.09,150.09,17737.0,127.7564,127.7989,127.4762,127.4762,17737.0
2018-04-13 14:50:00,150.07,150.23,149.96,150.23,32498.0,127.4592,127.5951,127.3658,127.5951,32498.0
2018-04-13 14:55:00,150.19,150.19,150.02,150.1,11282.0,127.5611,127.5611,127.4167,127.4847,11282.0
2018-04-13 15:00:00,150.07,150.07,149.7,149.75,29457.0,127.4592,127.4592,127.1449,127.1874,29457.0
2018-04-13 15:05:00,149.76,149.79,149.55,149.62,27041.0,127.1959,127.2214,127.0175,127.077,27041.0
2018-04-13 15:10:00,149.61,149.82,149.58,149.76,23612.0,127.0685,127.2469,127.043,127.1959,23612.0
2018-04-13 15:15:00,149.7,149.75,148.99,149.02,51198.0,127.1449,127.1874,126.5419,126.5674,51198.0
2018-04-13 15:20:00,149.03,149.33,149.03,149.25,31218.0,126.5759,126.8307,126.5759,126.7627,31218.0
2018-04-13 15:25:00,149.22,149.48,149.18,149.4,56671.0,126.7373,126.9581,126.7033,126.8901,56671.0
2018-04-13 15:30:00,149.38,149.66,149.32,149.55,44075.0,126.8731,127.111,126.8222,127.0175,44075.0
2018-04-13 15:35:00,149.53,149.61,149.39,149.61,24344.0,127.0005,127.0685,126.8816,127.0685,24344.0
2018-04-13 15:40:00,149.59,150.04,149.59,149.91,35390.0,127.0515,127.4337,127.0515,127.3233,35390.0
2018-04-13 15:45:00,149.97,150.06,149.82,149.92,60229.0,127.3743,127.4507,127.2469,127.3318,60229.0
2018-04-13 15:50:00,149.92,150.29,149.92,150.19,64354.0,127.3318,127.646,127.3318,127.5611,64354.0
2018-04-13 15:55:00,150.22,150.32,150.07,150.23,150343.0,127.5866,127.6715,127.4592,127.5951,150343.0
2018-04-16 09:30:00,151.74,152.28,151.52,151.98,109062.0,128.8776,129.3362,128.6907,129.0814,109062.0
2018-04-16 09:35:00,152.0,152.18,151.42,151.81,53487.0,129.0984,129.2513,128.6058,128.937,53487.0
2018-04-16 09:40:00,151.78,151.82,151.21,151.44,47687.0,128.9115,128.9455,128.4274,128.6228,47687.0
2018-04-16 09:45:00,151.43,151.61,151.28,151.33,79358.0,128.6143,128.7672,128.4869,128.5293,79358.0
2018-04-16 09:50:00,151.33,151.39,150.84,150.84,67140.0,128.5293,128.5803,128.1132,128.1132,67140.0
2018-04-16 09:55:00,150.83,150.9,150.28,150.47,62204.0,128.1047,128.1641,127.6375,127.7989,62204.0
2018-04-16 10:00:00,150.48,151.13,150.44,151.06,33625.0,127.8074,128.3595,127.7734,128.3,33625.0
2018-04-16 10:05:00,151.07,151.5,151.0,151.39,20066.0,128.3085,128.6737,128.2491,128.5803,20066.0
2018-04-16 10:10:00,151.49,151.79,151.47,151.58,35190.0,128.6652,128.92,128.6482,128.7417,35190.0
2018-04-16 10:15:00,151.61,151.78,151.36,151.54,19903.0,128.7672,128.9115,128.5548,128.7077,19903.0
2018-04-16 10:20:00,151.55,151.91,151.53,151.9,22152.0,128.7162,129.022,128.6992,129.0135,22152.0
2018-04-16 10:25:00,151.9,152.43,151.85,152.39,49287.0,129.0135,129.4636,128.971,129.4296,49287.0
2018-04-16 10:30:00,152.39,152.81,152.37,152.8,56001.0,129.4296,129.7864,129.4126,129.7779,56001.0
2018-04-16 10:35:00,152.84,152.9,152.46,152.55,63714.0,129.8118,129.8628,129.4891,129.5655,63714.0
2018-04-16 10:40:00,152.55,152.62,152.4,152.54,19410.0,129.5655,129.625,129.4381,129.557,19410.0
2018-04-16 10:45:00,152.52,152.67,152.08,152.08,23609.0,129.54,129.6674,129.1663,129.1663,23609.0
2018-04-16 10:50:00,152.07,152.19,151.9,152.16,29447.0,129.1578,129.2598,129.0135,129.2343,29447.0
2018-04-16 10:55:00,152.16,152.23,151.97,151.99,21328.0,129.2343,129.2937,129.0729,129.0899,21328.0
2018-04-16 11:00:00,151.99,152.5,151.99,152.3,24670.0,129.0899,129.5231,129.0899,129.3532,24670.0
2018-04-16 11:05:00,152.27,152.49,152.15,152.23,14861.0,129.3277,129.5146,129.2258,129.2937,14861.0
2018-04-16 11:10:00,152.27,152.27,151.86,151.91,23722.0,129.3277,129.3277,128.9795,129.022,23722.0
2018-04-16 11:15:00,151.87,151.93,151.71,151.86,22277.0,128.988,129.0389,128.8521,128.9795,22277.0
2018-04-16 11:20:00,151.84,152.19,151.81,152.07,22020.0,128.9625,129.2598,128.937,129.1578,22020.0
2018-04-16 11:25:00,152.15,152.15,151.86,152.04,19115.0,129.2258,129.2258,128.9795,129.1324,19115.0
2018-04-16 11:30:00,152.02,152.16,151.91,152.11,21530.0,129.1154,129.2343,129.022,129.1918,21530.0
2018-04-16 11:35:00,152.15,152.45,152.06,152.36,12090.0,129.2258,129.4806,129.1494,129.4042,12090.0
2018-04-16 11:40:00,152.42,152.42,152.01,152.09,15583.0,129.4551,129.4551,129.1069,129.1748,15583.0
2018-04-16 11:45:00,152.13,152.16,151.94,152.15,18045.0,129.2088,129.2343,129.0474,129.2258,18045.0
2018-04-16 11:50:00,152.19,152.42,152.1,152.1,18612.0,129.2598,129.4551,129.1833,129.1833,18612.0
2018-04-16 11:55:00,152.12,152.38,152.12,152.37,24560.0,129.2003,129.4211,129.2003,129.4126,24560.0
2018-04-16 12:00:00,152.39,152.57,152.27,152.31,30517.0,129.4296,129.5825,129.3277,129.3617,30517.0
2018-04-16 12:05:00,152.33,152.4,152.16,152.3,24857.0,129.3787,129.4381,129.2343,129.3532,24857.0
2018-04-16 12:10:00,152.3,152.49,152.25,152.42,28217.0,129.3532,129.5146,129.3107,129.4551,28217.0
2018-04-16 12:15:00,152.42,152.5,152.36,152.47,16192.0,129.4551,129.5231,129.4042,129.4976,16192.0
2018-04-16 12:20:00,152.5,152.65,152.33,152.63,25529.0,129.5231,129.6505,129.3787,129.6335,25529.0
2018-04-16 12:25:00,152.63,152.75,152.58,152.75,26769.0,129.6335,129.7354,129.591,129.7354,26769.0
2018-04-16 12:30:00,152.76,152.9,152.6,152.65,31772.0,129.7439,129.8628,129.608,129.6505,31772.0
2018-04-16 12:35:00,152.65,152.71,152.48,152.7,14863.0,129.6505,129.7014,129.5061,129.6929,14863.0
2018-04-16 12:40:00,152.75,152.86,152.68,152.71,19887.0,129.7354,129.8288,129.6759,129.7014,19887.0
2018-04-16 12:45:00,152.74,153.02,152.74,152.91,36643.0,129.7269,129.9647,129.7269,129.8713,36643.0
2018-04-16 12:50:00,152.92,153.42,152.92,153.14,65401.0,129.8798,130.3044,129.8798,130.0666,65401.0
2018-04-16 12:55:00,153.11,153.29,152.98,153.07,26473.0,130.0412,130.194,129.9307,130.0072,26473.0
2018-04-16 13:00:00,153.07,153.26,152.93,152.93,16089.0,130.0072,130.1686,129.8883,129.8883,16089.0
2018-04-16 13:05:00,152.98,153.13,152.87,153.1,25813.0,129.9307,130.0581,129.8373,130.0327,25813.0
2018-04-16 13:10:00,153.11,153.24,153.01,153.24,29367.0,130.0412,130.1516,129.9562,130.1516,29367.0
2018-04-16 13:15:00,153.24,153.24,152.8,152.84,23905.0,130.1516,130.1516,129.7779,129.8118,23905.0
2018-04-16 13:20:00,152.86,153.02,152.84,152.88,16785.0,129.8288,129.9647,129.8118,129.8458,16785.0
2018-04-16 13:25:00,152.87,152.9,152.62,152.71,17772.0,129.8373,129.8628,129.625,129.7014,17772.0
2018-04-16 13:30:00,152.69,152.81,152.65,152.78,12818.0,129.6844,129.7864,129.6505,129.7609,12818.0
2018-04-16 13:35:00,152.8,152.87,152.69,152.74,25983.0,129.7779,129.8373,129.6844,129.7269,25983.0
2018-04-16 13:40:00,152.72,152.94,152.7,152.83,19884.0,129.7099,129.8968,129.6929,129.8033,19884.0
2018-04-16 13:45:00,152.83,152.96,152.83,152.96,15123.0,129.8033,129.9138,129.8033,129.9138,15123.0
2018-04-16 13:50:00,152.97,152.98,152.85,152.93,12895.0,129.9222,129.9307,129.8203,129.8883,12895.0
2018-04-16 13:55:00,152.91,152.96,152.84,152.93,9871.0,129.8713,129.9138,129.8118,129.8883,9871.0
2018-04-16 14:00:00,152.93,152.99,152.6,152.68,17937.0,129.8883,129.9392,129.608,129.6759,17937.0
2018-04-16 14:05:00,152.66,152.71,152.47,152.64,16876.0,129.659,129.7014,129.4976,129.642,16876.0
2018-04-16 14:10:00,152.61,152.75,152.5,152.5,16715.0,129.6165,129.7354,129.5231,129.5231,16715.0
2018-04-16 14:15:00,152.51,152.56,152.36,152.36,24136.0,129.5316,129.574,129.4042,129.4042,24136.0
2018-04-16 14:20:00,152.35,152.5,152.33,152.49,14441.0,129.3957,129.5231,129.3787,129.5146,14441.0
2018-04-16 14:25:00,152.47,152.47,152.22,152.28,16410.0,129.4976,129.4976,129.2852,129.3362,16410.0
2018-04-16 14:30:00,152.26,152.45,152.2,152.36,15721.0,129.3192,129.4806,129.2683,129.4042,15721.0
2018-04-16 14:35:00,152.37,152.51,152.36,152.41,22693.0,129.4126,129.5316,129.4042,129.4466,22693.0
2018-04-16 14:40:00,152.42,152.44,152.21,152.31,19987.0,129.4551,129.4721,129.2768,129.3617,19987.0
2018-04-16 14:45:00,152.29,152.44,152.25,152.44,14210.0,129.3447,129.4721,129.3107,129.4721,14210.0
2018-04-16 14:50:00,152.43,152.43,152.16,152.16,12989.0,129.4636,129.4636,129.2343,129.2343,12989.0
2018-04-16 14:55:00,152.15,152.25,152.03,152.21,29937.0,129.2258,129.3107,129.1239,129.2768,29937.0
2018-04-16 15:00:00,152.21,152.51,152.21,152.5,25730.0,129.2768,129.5316,129.2768,129.5231,25730.0
2018-04-16 15:05:00,152.48,152.49,152.16,152.28,18376.0,129.5061,129.5146,129.2343,129.3362,18376.0
2018-04-16 15:10:00,152.28,152.37,152.19,152.28,26949.0,129.3362,129.4126,129.2598,129.3362,26949.0
2018-04-16 15:15:00,152.26,152.27,151.98,152.12,23601.0,129.3192,129.3277,129.0814,129.2003,23601.0
2018-04-16 15:20:00,152.13,152.14,151.88,152.06,21742.0,129.2088,129.2173,128.9965,129.1494,21742.0
2018-04-16 15:25:00,152.05,152.29,152.0,152.22,36859.0,129.1409,129.3447,129.0984,129.2852,36859.0
2018-04-16 15:30:00,152.19,152.36,152.17,152.26,28752.0,129.2598,129.4042,129.2428,129.3192,28752.0
2018-04-16 15:35:00,152.26,152.39,152.12,152.36,28703.0,129.3192,129.4296,129.2003,129.4042,28703.0
2018-04-16 15:40:00,152.33,152.62,152.29,152.62,41784.0,129.3787,129.625,129.3447,129.625,41784.0
2018-04-16 15:45:00,152.59,152.63,152.22,152.24,51877.0,129.5995,129.6335,129.2852,129.3022,51877.0
2018-04-16 15:50:00,152.26,152.36,152.19,152.22,43741.0,129.3192,129.4042,129.2598,129.2852,43741.0
2018-04-16 15:55:00,152.23,152.28,152.08,152.16,98953.0,129.2937,129.3362,129.1663,129.2343,98953.0
2018-04-17 09:30:00,153.34,153.94,153.27,153.85,105808.0,130.2365,130.7461,130.177,130.6697,105808.0
2018-04-17 09:35:00,153.81,153.82,153.25,153.34,48316.0,130.6357,130.6442,130.1601,130.2365,48316.0
2018-04-17 09:40:00,153.33,153.7,153.32,153.41,45833.0,130.228,130.5423,130.2195,130.296,45833.0
2018-04-17 09:45:00,153.42,153.53,153.13,153.19,35594.0,130.3044,130.3979,130.0581,130.1091,35594.0
2018-04-17 09:50:00,153.19,153.32,153.01,153.14,49958.0,130.1091,130.2195,129.9562,130.0666,49958.0
2018-04-17 09:55:00,153.15,153.37,153.13,153.32,32702.0,130.0751,130.262,130.0581,130.2195,32702.0
2018-04-17 10:00:00,153.31,153.75,153.31,153.67,45957.0,130.211,130.5847,130.211,130.5168,45957.0
2018-04-17 10:05:00,153.66,154.06,153.62,154.04,56912.0,130.5083,130.848,130.4743,130.831,56912.0
2018-04-17 10:10:00,154.07,154.3,154.0,154.07,35655.0,130.8565,131.0519,130.7971,130.8565,35655.0
2018-04-17 10:15:00,154.01,154.17,153.9,154.07,88764.0,130.8055,130.9414,130.7121,130.8565,88764.0
2018-04-17 10:20:00,154.05,154.27,153.9,154.24,21061.0,130.8395,131.0264,130.7121,131.0009,21061.0
2018-04-17 10:25:00,154.23,154.49,154.01,154.12,41771.0,130.9924,131.2132,130.8055,130.899,41771.0
2018-04-17 10:30:00,154.14,154.29,153.86,154.02,31603.0,130.916,131.0434,130.6782,130.814,31603.0
2018-04-17 10:35:00,154.05,154.49,154.04,154.47,52118.0,130.8395,131.2132,130.831,131.1962,52118.0
2018-04-17 10:40:00,154.44,154.49,154.29,154.49,23601.0,131.1708,131.2132,131.0434,131.2132,23601.0
2018-04-17 10:45:00,154.46,154.57,154.32,154.48,59425.0,131.1877,131.2812,131.0688,131.2047,59425.0
2018-04-17 10:50:00,154.48,154.74,154.41,154.71,39186.0,131.2047,131.4256,131.1453,131.4001,39186.0
2018-04-17 10:55:00,154.75,154.95,154.6,154.93,46918.0,131.4341,131.6039,131.3067,131.5869,46918.0
2018-04-17 11:00:00,154.94,155.28,154.93,155.15,86844.0,131.5954,131.8842,131.5869,131.7738,86844.0
2018-04-17 11:05:00,155.11,155.12,154.82,154.84,45748.0,131.7398,131.7483,131.4935,131.5105,45748.0
2018-04-17 11:10:00,154.87,155.21,154.87,155.1,33845.0,131.536,131.8247,131.536,131.7313,33845.0
2018-04-17 11:15:00,155.11,155.54,155.1,155.1,61495.0,131.7398,132.105,131.7313,131.7313,61495.0
2018-04-17 11:20:00,155.05,155.35,154.97,155.01,18831.0,131.6889,131.9437,131.6209,131.6549,18831.0
2018-04-17 11:25:00,155.03,155.21,154.9,155.1,16664.0,131.6719,131.8247,131.5615,131.7313,16664.0
2018-04-17 11:30:00,155.11,155.11,154.77,154.84,31143.0,131.7398,131.7398,131.451,131.5105,31143.0
2018-04-17 11:35:00,154.8,155.06,154.71,155.04,37157.0,131.4765,131.6973,131.4001,131.6804,37157.0
2018-04-17 11:40:00,155.03,155.06,154.89,154.98,18243.0,131.6719,131.6973,131.553,131.6294,18243.0
2018-04-17 11:45:00,154.99,155.21,154.99,155.2,15764.0,131.6379,131.8247,131.6379,131.8163,15764.0
2018-04-17 11:50:00,155.2,155.28,155.06,155.16,14773.0,131.8163,131.8842,131.6973,131.7823,14773.0
2018-04-17 11:55:00,155.18,155.18,154.86,154.87,18768.0,131.7993,131.7993,131.5275,131.536,18768.0
2018-04-17 12:00:00,154.93,155.18,154.93,154.98,30414.0,131.5869,131.7993,131.5869,131.6294,30414.0
2018-04-17 12:05:00,154.98,154.99,154.83,154.91,32979.0,131.6294,131.6379,131.502,131.5699,32979.0
2018-04-17 12:10:00,154.92,155.0,154.75,154.92,16072.0,131.5784,131.6464,131.4341,131.5784,16072.0
2018-04-17 12:15:00,154.96,155.04,154.67,154.75,20665.0,131.6124,131.6804,131.3661,131.4341,20665.0
2018-04-17 12:20:00,154.74,154.79,154.57,154.63,29907.0,131.4256,131.468,131.2812,131.3321,29907.0
2018-04-17 12:25:00,154.66,154.8,154.51,154.52,17886.0,131.3576,131.4765,131.2302,131.2387,17886.0
2018-04-17 12:30:00,154.54,154.56,154.38,154.39,20458.0,131.2557,131.2727,131.1198,131.1283,20458.0
2018-04-17 12:35:00,154.39,154.4,154.16,154.31,26827.0,131.1283,131.1368,130.9329,131.0603,26827.0
2018-04-17 12:40:00,154.33,154.5,154.31,154.33,16726.0,131.0773,131.2217,131.0603,131.0773,16726.0
2018-04-17 12:45:00,154.31,154.43,154.24,154.25,13880.0,131.0603,131.1623,131.0009,131.0094,13880.0
2018-04-17 12:50:00,154.28,154.42,154.25,154.29,10390.0,131.0349,131.1538,131.0094,131.0434,10390.0
2018-04-17 12:55:00,154.29,154.35,154.19,154.26,17396.0,131.0434,131.0943,130.9584,131.0179,17396.0
2018-04-17 13:00:00,154.22,154.38,154.09,154.36,15575.0,130.9839,131.1198,130.8735,131.1028,15575.0
2018-04-17 13:05:00,154.38,154.38,154.04,154.04,18148.0,131.1198,131.1198,130.831,130.831,18148.0
2018-04-17 13:10:00,154.03,154.24,154.03,154.12,12866.0,130.8225,131.0009,130.8225,130.899,12866.0
2018-04-17 13:15:00,154.16,154.19,153.8,153.95,18568.0,130.9329,130.9584,130.6272,130.7546,18568.0
2018-04-17 13:20:00,153.97,154.05,153.85,154.05,9858.0,130.7716,130.8395,130.6697,130.8395,9858.0
2018-04-17 13:25:00,154.08,154.25,153.99,154.21,14922.0,130.865,131.0094,130.7886,130.9754,14922.0
2018-04-17 13:30:00,154.24,154.48,154.16,154.44,14810.0,131.0009,131.2047,130.9329,131.1708,14810.0
2018-04-17 13:35:00,154.46,154.49,154.34,154.4,16004.0,131.1877,131.2132,131.0858,131.1368,16004.0
2018-04-17 13:40:00,154.43,154.49,154.39,154.47,9904.0,131.1623,131.2132,131.1283,131.1962,9904.0
2018-04-17 13:45:00,154.48,154.64,154.43,154.46,8208.0,131.2047,131.3406,131.1623,131.1877,8208.0
2018-04-17 13:50:00,154.44,154.44,154.17,154.23,14036.0,131.1708,131.1708,130.9414,130.9924,14036.0
2018-04-17 13:55:00,154.26,154.29,154.13,154.22,12733.0,131.0179,131.0434,130.9075,130.9839,12733.0
2018-04-17 14:00:00,154.23,154.35,154.09,154.28,15461.0,130.9924,131.0943,130.8735,131.0349,15461.0
2018-04-17 14:05:00,154.28,154.28,154.07,154.14,12460.0,131.0349,131.0349,130.8565,130.916,12460.0
2018-04-17 14:10:00,154.11,154.11,153.89,153.97,18747.0,130.8905,130.8905,130.7036,130.7716,18747.0
2018-04-17 14:15:00,153.95,154.03,153.79,153.79,15862.0,130.7546,130.8225,130.6187,130.6187,15862.0
2018-04-17 14:20:00,153.8,153.8,153.51,153.61,21600.0,130.6272,130.6272,130.3809,130.4658,21600.0
2018-04-17 14:25:00,153.61,153.8,153.52,153.71,17829.0,130.4658,130.6272,130.3894,130.5508,17829.0
2018-04-17 14:30:00,153.68,153.81,153.67,153.72,16226.0,130.5253,130.6357,130.5168,130.5592,16226.0
2018-04-17 14:35:00,153.74,153.87,153.72,153.83,15057.0,130.5762,130.6866,130.5592,130.6527,15057.0
2018-04-17 14:40:00,153.81,154.04,153.79,154.04,24273.0,130.6357,130.831,130.6187,130.831,24273.0
2018-04-17 14:45:00,154.05,154.27,154.04,154.15,18274.0,130.8395,131.0264,130.831,130.9245,18274.0
2018-04-17 14:50:00,154.12,154.14,153.87,153.88,14114.0,130.899,130.916,130.6866,130.6951,14114.0
2018-04-17 14:55:00,153.87,154.15,153.87,154.13,15805.0,130.6866,130.9245,130.6866,130.9075,15805.0
2018-04-17 15:00:00,154.12,154.16,154.04,154.1,14224.0,130.899,130.9329,130.831,130.882,14224.0
2018-04-17 15:05:00,154.13,154.29,154.12,154.23,18184.0,130.9075,131.0434,130.899,130.9924,18184.0
2018-04-17 15:10:00,154.25,154.38,154.23,154.28,24149.0,131.0094,131.1198,130.9924,131.0349,24149.0
2018-04-17 15:15:00,154.28,154.54,154.26,154.51,23285.0,131.0349,131.2557,131.0179,131.2302,23285.0
2018-04-17 15:20:00,154.51,154.64,154.47,154.49,28373.0,131.2302,131.3406,131.1962,131.2132,28373.0
2018-04-17 15:25:00,154.49,154.58,154.41,154.52,26027.0,131.2132,131.2897,131.1453,131.2387,26027.0
2018-04-17 15:30:00,154.52,154.7,154.42,154.42,44244.0,131.2387,131.3916,131.1538,131.1538,44244.0
2018-04-17 15:35:00,154.45,154.66,154.34,154.37,42313.0,131.1793,131.3576,131.0858,131.1113,42313.0
2018-04-17 15:40:00,154.39,154.4,154.11,154.28,62196.0,131.1283,131.1368,130.8905,131.0349,62196.0
2018-04-17 15:45:00,154.29,154.3,153.92,153.99,120407.0,131.0434,131.0519,130.7291,130.7886,120407.0
2018-04-17 15:50:00,154.02,154.05,153.81,153.87,57149.0,130.814,130.8395,130.6357,130.6866,57149.0
2018-04-17 15:55:00,153.84,153.9,153.43,153.61,283044.0,130.6612,130.7121,130.3129,130.4658,283044.0
2018-04-18 09:30:00,155.19,155.24,154.57,154.83,224968.0,131.8078,131.8502,131.2812,131.502,224968.0
2018-04-18 09:35:00,154.82,156.09,154.77,155.96,135206.0,131.4935,132.5722,131.451,132.4617,135206.0
2018-04-18 09:40:00,155.97,156.48,155.8,156.28,135176.0,132.4702,132.9034,132.3259,132.7335,135176.0
2018-04-18 09:45:00,156.31,156.4,155.61,155.73,65580.0,132.759,132.8355,132.1645,132.2664,65580.0
2018-04-18 09:50:00,155.73,155.88,155.41,155.49,28941.0,132.2664,132.3938,131.9946,132.0626,28941.0
2018-04-18 09:55:00,155.48,155.8,155.45,155.45,35441.0,132.0541,132.3259,132.0286,132.0286,35441.0
2018-04-18 10:00:00,155.39,155.51,155.1,155.36,34707.0,131.9776,132.0795,131.7313,131.9521,34707.0
2018-04-18 10:05:00,155.32,155.44,155.12,155.36,19017.0,131.9182,132.0201,131.7483,131.9521,19017.0
2018-04-18 10:10:00,155.38,155.38,154.96,155.23,26031.0,131.9691,131.9691,131.6124,131.8417,26031.0
2018-04-18 10:15:00,155.22,155.33,155.12,155.17,54704.0,131.8332,131.9267,131.7483,131.7908,54704.0
2018-04-18 10:20:00,155.16,155.87,155.15,155.85,43671.0,131.7823,132.3853,131.7738,132.3683,43671.0
2018-04-18 10:25:00,155.81,156.11,155.78,155.78,41015.0,132.3343,132.5891,132.3089,132.3089,41015.0
2018-04-18 10:30:00,155.75,156.07,155.73,156.02,32163.0,132.2834,132.5552,132.2664,132.5127,32163.0
2018-04-18 10:35:00,155.99,156.31,155.93,156.2,60761.0,132.4872,132.759,132.4363,132.6656,60761.0
2018-04-18 10:40:00,156.21,156.45,156.2,156.45,37560.0,132.6741,132.8779,132.6656,132.8779,37560.0
2018-04-18 10:45:00,156.45,156.65,156.37,156.59,47421.0,132.8779,133.0478,132.81,132.9968,47421.0
2018-04-18 10:50:00,156.6,156.69,156.15,156.21,71072.0,133.0053,133.0818,132.6231,132.6741,71072.0
2018-04-18 10:55:00,156.17,156.41,156.11,156.3,28409.0,132.6401,132.8439,132.5891,132.7505,28409.0
2018-04-18 11:00:00,156.29,156.84,156.29,156.77,32508.0,132.742,133.2092,132.742,133.1497,32508.0
2018-04-18 11:05:00,156.73,157.12,156.72,157.01,47916.0,133.1157,133.447,133.1072,133.3535,47916.0
2018-04-18 11:10:00,157.01,157.03,156.72,156.76,27632.0,133.3535,133.3705,133.1072,133.1412,27632.0
2018-04-18 11:15:00,156.76,156.77,156.4,156.46,21393.0,133.1412,133.1497,132.8355,132.8864,21393.0
2018-04-18 11:20:00,156.46,156.64,156.4,156.45,15037.0,132.8864,133.0393,132.8355,132.8779,15037.0
2018-04-18 11:25:00,156.45,156.83,156.38,156.61,22111.0,132.8779,133.2007,132.8185,133.0138,22111.0
2018-04-18 11:30:00,156.64,156.65,156.31,156.5,10736.0,133.0393,133.0478,132.759,132.9204,10736.0
2018-04-18 11:35:00,156.48,156.63,156.32,156.51,14089.0,132.9034,133.0308,132.7675,132.9289,14089.0
2018-04-18 11:40:00,156.56,156.56,156.27,156.34,14417.0,132.9713,132.9713,132.725,132.7845,14417.0
2018-04-18 11:45:00,156.33,156.55,156.24,156.49,19751.0,132.776,132.9629,132.6996,132.9119,19751.0
2018-04-18 11:50:00,156.47,156.55,156.4,156.54,16462.0,132.8949,132.9629,132.8355,132.9544,16462.0
2018-04-18 11:55:00,156.52,156.52,156.28,156.4,25196.0,132.9374,132.9374,132.7335,132.8355,25196.0
2018-04-18 12:00:00,156.42,156.53,156.42,156.5,5997.0,132.8524,132.9459,132.8524,132.9204,5997.0
2018-04-18 12:05:00,156.49,156.52,156.3,156.34,9759.0,132.9119,132.9374,132.7505,132.7845,9759.0
2018-04-18 12:10:00,156.32,156.45,156.26,156.38,8971.0,132.7675,132.8779,132.7165,132.8185,8971.0
2018-04-18 12:15:00,156.35,156.38,156.27,156.32,12067.0,132.793,132.8185,132.725,132.7675,12067.0
2018-04-18 12:20:00,156.33,156.33,156.05,156.21,14220.0,132.776,132.776,132.5382,132.6741,14220.0
2018-04-18 12:25:00,156.2,156.2,156.05,156.05,13680.0,132.6656,132.6656,132.5382,132.5382,13680.0
2018-04-18 12:30:00,156.1,156.24,156.02,156.23,22002.0,132.5807,132.6996,132.5127,132.6911,22002.0
2018-04-18 12:35:00,156.23,156.3,155.9,155.93,15785.0,132.6911,132.7505,132.4108,132.4363,15785.0
2018-04-18 12:40:00,155.93,156.03,155.89,155.93,14453.0,132.4363,132.5212,132.4023,132.4363,14453.0
2018-04-18 12:45:00,155.92,156.02,155.76,155.76,20438.0,132.4278,132.5127,132.2919,132.2919,20438.0
2018-04-18 12:50:00,155.83,156.0,155.83,155.99,15826.0,132.3513,132.4957,132.3513,132.4872,15826.0
2018-04-18 12:55:00,155.97,156.17,155.94,156.14,16580.0,132.4702,132.6401,132.4448,132.6146,16580.0
2018-04-18 13:00:00,156.12,156.23,156.05,156.23,12612.0,132.5976,132.6911,132.5382,132.6911,12612.0
2018-04-18 13:05:00,156.21,156.21,156.08,156.11,20411.0,132.6741,132.6741,132.5637,132.5891,20411.0
2018-04-18 13:10:00,156.15,156.34,156.09,156.3,12228.0,132.6231,132.7845,132.5722,132.7505,12228.0
2018-04-18 13:15:00,156.31,156.37,156.22,156.32,17621.0,132.759,132.81,132.6826,132.7675,17621.0
2018-04-18 13:20:00,156.32,156.33,156.09,156.1,11334.0,132.7675,132.776,132.5722,132.5807,11334.0
2018-04-18 13:25:00,156.08,156.26,156.06,156.15,9752.0,132.5637,132.7165,132.5467,132.6231,9752.0
2018-04-18 13:30:00,156.18,156.25,156.08,156.17,7498.0,132.6486,132.7081,132.5637,132.6401,7498.0
2018-04-18 13:35:00,156.21,156.31,156.16,156.16,13115.0,132.6741,132.759,132.6316,132.6316,13115.0
2018-04-18 13:40:00,156.18,156.26,156.05,156.17,12816.0,132.6486,132.7165,132.5382,132.6401,12816.0
2018-04-18 13:45:00,156.19,156.35,156.11,156.16,12205.0,132.6571,132.793,132.5891,132.6316,12205.0
2018-04-18 13:50:00,156.17,156.22,156.14,156.22,8064.0,132.6401,132.6826,132.6146,132.6826,8064.0
2018-04-18 13:55:00,156.19,156.22,155.92,155.98,14101.0,132.6571,132.6826,132.4278,132.4787,14101.0
2018-04-18 14:00:00,155.96,156.08,155.79,155.97,13740.0,132.4617,132.5637,132.3174,132.4702,13740.0
2018-04-18 14:05:00,156.0,156.18,156.0,156.05,17972.0,132.4957,132.6486,132.4957,132.5382,17972.0
2018-04-18 14:10:00,156.07,156.19,156.04,156.19,15075.0,132.5552,132.6571,132.5297,132.6571,15075.0
2018-04-18 14:15:00,156.2,156.34,156.2,156.24,8081.0,132.6656,132.7845,132.6656,132.6996,8081.0
2018-04-18 14:20:00,156.22,156.29,156.07,156.07,13657.0,132.6826,132.742,132.5552,132.5552,13657.0
2018-04-18 14:25:00,156.07,156.15,156.06,156.15,18333.0,132.5552,132.6231,132.5467,132.6231,18333.0
2018-04-18 14:30:00,156.16,156.18,155.98,156.08,16758.0,132.6316,132.6486,132.4787,132.5637,16758.0
2018-04-18 14:35:00,156.07,156.09,155.89,156.04,36605.0,132.5552,132.5722,132.4023,132.5297,36605.0
2018-04-18 14:40:00,156.05,156.18,155.99,156.18,21727.0,132.5382,132.6486,132.4872,132.6486,21727.0
2018-04-18 14:45:00,156.2,156.27,156.1,156.27,23516.0,132.6656,132.725,132.5807,132.725,23516.0
2018-04-18 14:50:00,156.24,156.37,156.21,156.35,19408.0,132.6996,132.81,132.6741,132.793,19408.0
2018-04-18 14:55:00,156.36,156.48,156.13,156.15,33137.0,132.8015,132.9034,132.6061,132.6231,33137.0
2018-04-18 15:00:00,156.15,156.21,156.07,156.18,21345.0,132.6231,132.6741,132.5552,132.6486,21345.0
2018-04-18 15:05:00,156.19,156.22,156.05,156.06,19398.0,132.6571,132.6826,132.5382,132.5467,19398.0
2018-04-18 15:10:00,156.1,156.32,156.07,156.13,29791.0,132.5807,132.7675,132.5552,132.6061,29791.0
2018-04-18 15:15:00,156.12,156.25,156.1,156.13,23678.0,132.5976,132.7081,132.5807,132.6061,23678.0
2018-04-18 15:20:00,156.1,156.2,155.94,156.03,21816.0,132.5807,132.6656,132.4448,132.5212,21816.0
2018-04-18 15:25:00,156.03,156.21,156.03,156.08,26276.0,132.5212,132.6741,132.5212,132.5637,26276.0
2018-04-18 15:30:00,156.08,156.15,156.02,156.05,26189.0,132.5637,132.6231,132.5127,132.5382,26189.0
2018-04-18 15:35:00,156.04,156.18,156.02,156.17,28756.0,132.5297,132.6486,132.5127,132.6401,28756.0
2018-04-18 15:40:00,156.16,156.16,156.0,156.1,24992.0,132.6316,132.6316,132.4957,132.5807,24992.0
2018-04-18 15:45:00,156.11,156.12,155.85,155.86,46746.0,132.5891,132.5976,132.3683,132.3768,46746.0
2018-04-18 15:50:00,155.86,155.97,155.81,155.94,52390.0,132.3768,132.4702,132.3343,132.4448,52390.0
2018-04-18 15:55:00,155.93,156.07,155.87,155.95,109258.0,132.4363,132.5552,132.3853,132.4533,109258.0
2018-04-19 09:30:00,155.39,156.09,155.25,155.37,100321.0,131.9776,132.5722,131.8587,131.9606,100321.0
2018-04-19 09:35:00,155.46,155.53,154.96,155.26,67695.0,132.0371,132.0965,131.6124,131.8672,67695.0
2018-04-19 09:40:00,155.27,155.51,154.77,154.87,52336.0,131.8757,132.0795,131.451,131.536,52336.0
2018-04-19 09:45:00,154.87,154.9,154.28,154.53,60360.0,131.536,131.5615,131.0349,131.2472,60360.0
2018-04-19 09:50:00,154.51,154.57,154.2,154.32,62763.0,131.2302,131.2812,130.9669,131.0688,62763.0
2018-04-19 09:55:00,154.29,154.5,154.23,154.42,50209.0,131.0434,131.2217,130.9924,131.1538,50209.0
2018-04-19 10:00:00,154.46,154.54,154.23,154.32,44038.0,131.1877,131.2557,130.9924,131.0688,44038.0
2018-04-19 10:05:00,154.27,154.28,153.96,154.09,63617.0,131.0264,131.0349,130.7631,130.8735,63617.0
2018-04-19 10:10:00,154.07,154.9,154.0,154.9,59001.0,130.8565,131.5615,130.7971,131.5615,59001.0
2018-04-19 10:15:00,154.89,155.17,154.86,154.95,40234.0,131.553,131.7908,131.5275,131.6039,40234.0
2018-04-19 10:20:00,154.96,155.33,154.94,155.26,57769.0,131.6124,131.9267,131.5954,131.8672,57769.0
2018-04-19 10:25:00,155.26,155.65,155.26,155.48,43925.0,131.8672,132.1985,131.8672,132.0541,43925.0
2018-04-19 10:30:00,155.48,155.51,155.17,155.36,27049.0,132.0541,132.0795,131.7908,131.9521,27049.0
2018-04-19 10:35:00,155.35,155.55,155.21,155.39,24327.0,131.9437,132.1135,131.8247,131.9776,24327.0
2018-04-19 10:40:00,155.45,155.45,155.05,155.17,19325.0,132.0286,132.0286,131.6889,131.7908,19325.0
2018-04-19 10:45:00,155.1,155.26,154.96,155.2,21509.0,131.7313,131.8672,131.6124,131.8163,21509.0
2018-04-19 10:50:00,155.24,155.42,155.05,155.12,25708.0,131.8502,132.0031,131.6889,131.7483,25708.0
2018-04-19 10:55:00,155.09,155.09,154.84,155.05,72828.0,131.7228,131.7228,131.5105,131.6889,72828.0
2018-04-19 11:00:00,155.06,155.13,154.82,155.09,32534.0,131.6973,131.7568,131.4935,131.7228,32534.0
2018-04-19 11:05:00,155.06,155.47,155.05,155.22,24740.0,131.6973,132.0456,131.6889,131.8332,24740.0
2018-04-19 11:10:00,155.22,155.27,154.91,155.09,46241.0,131.8332,131.8757,131.5699,131.7228,46241.0
2018-04-19 11:15:00,155.06,155.25,154.94,155.2,27751.0,131.6973,131.8587,131.5954,131.8163,27751.0
2018-04-19 11:20:00,155.19,155.34,155.07,155.3,22662.0,131.8078,131.9352,131.7058,131.9012,22662.0
2018-04-19 11:25:00,155.32,155.4,155.15,155.39,12370.0,131.9182,131.9861,131.7738,131.9776,12370.0
2018-04-19 11:30:00,155.4,155.43,155.03,155.12,19261.0,131.9861,132.0116,131.6719,131.7483,19261.0
2018-04-19 11:35:00,155.16,155.23,154.74,154.74,24127.0,131.7823,131.8417,131.4256,131.4256,24127.0
2018-04-19 11:40:00,154.75,154.93,154.75,154.93,17433.0,131.4341,131.5869,131.4341,131.5869,17433.0
2018-04-19 11:45:00,154.94,155.0,154.78,154.99,12746.0,131.5954,131.6464,131.4595,131.6379,12746.0
2018-04-19 11:50:00,155.0,155.03,154.51,154.51,23310.0,131.6464,131.6719,131.2302,131.2302,23310.0
2018-04-19 11:55:00,154.53,154.77,154.48,154.56,21580.0,131.2472,131.451,131.2047,131.2727,21580.0
2018-04-19 12:00:00,154.53,154.69,154.38,154.66,23040.0,131.2472,131.3831,131.1198,131.3576,23040.0
2018-04-19 12:05:00,154.68,154.76,154.48,154.71,36924.0,131.3746,131.4425,131.2047,131.4001,36924.0
2018-04-19 12:10:00,154.71,154.83,154.61,154.81,29655.0,131.4001,131.502,131.3151,131.485,29655.0
2018-04-19 12:15:00,154.81,154.94,154.75,154.89,19885.0,131.485,131.5954,131.4341,131.553,19885.0
2018-04-19 12:20:00,154.96,155.07,154.86,154.88,10983.0,131.6124,131.7058,131.5275,131.5445,10983.0
2018-04-19 12:25:00,154.88,154.88,154.66,154.69,16628.0,131.5445,131.5445,131.3576,131.3831,16628.0
2018-04-19 12:30:00,154.71,154.93,154.71,154.76,11228.0,131.4001,131.5869,131.4001,131.4425,11228.0
2018-04-19 12:35:00,154.77,154.91,154.65,154.82,13243.0,131.451,131.5699,131.3491,131.4935,13243.0
2018-04-19 12:40:00,154.83,154.97,154.73,154.95,7815.0,131.502,131.6209,131.4171,131.6039,7815.0
2018-04-19 12:45:00,154.94,155.15,154.87,155.07,19818.0,131.5954,131.7738,131.536,131.7058,19818.0
2018-04-19 12:50:00,155.06,155.17,154.99,155.17,20226.0,131.6973,131.7908,131.6379,131.7908,20226.0
2018-04-19 12:55:00,155.15,155.15,154.74,154.93,22764.0,131.7738,131.7738,131.4256,131.5869,22764.0
2018-04-19 13:00:00,154.91,154.92,154.77,154.79,18849.0,131.5699,131.5784,131.451,131.468,18849.0
2018-04-19 13:05:00,154.81,154.88,154.69,154.8,13166.0,131.485,131.5445,131.3831,131.4765,13166.0
2018-04-19 13:10:00,154.77,154.9,154.71,154.9,20017.0,131.451,131.5615,131.4001,131.5615,20017.0
2018-04-19 13:15:00,154.85,154.88,154.57,154.59,18299.0,131.519,131.5445,131.2812,131.2982,18299.0
2018-04-19 13:20:00,154.57,154.84,154.56,154.71,9708.0,131.2812,131.5105,131.2727,131.4001,9708.0
2018-04-19 13:25:00,154.67,154.73,154.48,154.49,6798.0,131.3661,131.4171,131.2047,131.2132,6798.0
2018-04-19 13:30:00,154.49,154.67,154.43,154.52,13421.0,131.2132,131.3661,131.1623,131.2387,13421.0
2018-04-19 13:35:00,154.49,154.78,154.44,154.72,24143.0,131.2132,131.4595,131.1708,131.4086,24143.0
2018-04-19 13:40:00,154.7,154.84,154.66,154.84,6564.0,131.3916,131.5105,131.3576,131.5105,6564.0
2018-04-19 13:45:00,154.84,154.91,154.81,154.81,11941.0,131.5105,131.5699,131.485,131.485,11941.0
2018-04-19 13:50:00,154.85,155.09,154.85,155.06,16275.0,131.519,131.7228,131.519,131.6973,16275.0
2018-04-19 13:55:00,155.09,155.15,154.89,154.93,19226.0,131.7228,131.7738,131.553,131.5869,19226.0
2018-04-19 14:00:00,154.91,155.14,154.86,154.87,19340.0,131.5699,131.7653,131.5275,131.536,19340.0
2018-04-19 14:05:00,154.88,154.98,154.84,154.89,24671.0,131.5445,131.6294,131.5105,131.553,24671.0
2018-04-19 14:10:00,154.9,155.07,154.89,154.94,17612.0,131.5615,131.7058,131.553,131.5954,17612.0
2018-04-19 14:15:00,154.97,154.98,154.71,154.73,13705.0,131.6209,131.6294,131.4001,131.4171,13705.0
2018-04-19 14:20:00,154.75,154.85,154.65,154.79,20854.0,131.4341,131.519,131.3491,131.468,20854.0
2018-04-19 14:25:00,154.78,155.0,154.73,154.94,18901.0,131.4595,131.6464,131.4171,131.5954,18901.0
2018-04-19 14:30:00,154.92,155.04,154.87,155.03,20213.0,131.5784,131.6804,131.536,131.6719,20213.0
2018-04-19 14:35:00,155.02,155.15,154.9,155.15,15297.0,131.6634,131.7738,131.5615,131.7738,15297.0
2018-04-19 14:40:00,155.15,155.35,155.11,155.32,22122.0,131.7738,131.9437,131.7398,131.9182,22122.0
2018-04-19 14:45:00,155.31,155.38,155.22,155.26,30851.0,131.9097,131.9691,131.8332,131.8672,30851.0
2018-04-19 14:50:00,155.25,155.29,155.15,155.18,20442.0,131.8587,131.8927,131.7738,131.7993,20442.0
2018-04-19 14:55:00,155.21,155.46,155.2,155.43,21817.0,131.8247,132.0371,131.8163,132.0116,21817.0
2018-04-19 15:00:00,155.43,155.51,155.27,155.41,15960.0,132.0116,132.0795,131.8757,131.9946,15960.0
2018-04-19 15:05:00,155.41,155.57,155.29,155.55,18285.0,131.9946,132.1305,131.8927,132.1135,18285.0
2018-04-19 15:10:00,155.56,155.57,155.42,155.45,55820.0,132.122,132.1305,132.0031,132.0286,55820.0
2018-04-19 15:15:00,155.45,155.7,155.35,155.7,41986.0,132.0286,132.2409,131.9437,132.2409,41986.0
2018-04-19 15:20:00,155.71,155.85,155.67,155.81,37872.0,132.2494,132.3683,132.2154,132.3343,37872.0
2018-04-19 15:25:00,155.79,155.88,155.72,155.8,52993.0,132.3174,132.3938,132.2579,132.3259,52993.0
2018-04-19 15:30:00,155.81,155.82,155.45,155.78,58771.0,132.3343,132.3428,132.0286,132.3089,58771.0
2018-04-19 15:35:00,155.94,156.33,155.94,156.14,101796.0,132.4448,132.776,132.4448,132.6146,101796.0
2018-04-19 15:40:00,156.15,156.28,155.98,156.14,67987.0,132.6231,132.7335,132.4787,132.6146,67987.0
2018-04-19 15:45:00,156.18,156.25,155.8,155.85,68268.0,132.6486,132.7081,132.3259,132.3683,68268.0
2018-04-19 15:50:00,155.88,156.0,155.72,155.76,56927.0,132.3938,132.4957,132.2579,132.2919,56927.0
2018-04-19 15:55:00,155.76,155.86,155.51,155.71,176090.0,132.2919,132.3768,132.0795,132.2494,176090.0
2018-04-20 09:30:00,155.25,155.99,154.85,154.85,295713.0,132.5298,133.1615,132.1884,132.1884,295713.0
2018-04-20 09:35:00,154.8,155.45,154.77,155.37,59943.0,132.1457,132.7006,132.1201,132.6323,59943.0
2018-04-20 09:40:00,155.34,155.69,155.06,155.06,39805.0,132.6067,132.9055,132.3677,132.3677,39805.0
2018-04-20 09:45:00,155.11,155.61,154.95,155.53,36093.0,132.4103,132.8372,132.2737,132.7689,36093.0
2018-04-20 09:50:00,155.54,156.0,155.53,155.9,47109.0,132.7774,133.1701,132.7689,133.0847,47109.0
2018-04-20 09:55:00,155.88,156.11,155.68,156.11,57306.0,133.0676,133.264,132.8969,133.264,57306.0
2018-04-20 10:00:00,156.13,156.14,155.77,155.87,37466.0,133.2811,133.2896,132.9737,133.0591,37466.0
2018-04-20 10:05:00,155.87,155.92,155.17,155.32,62166.0,133.0591,133.1018,132.4616,132.5896,62166.0
2018-04-20 10:10:00,155.31,155.5,154.78,154.82,78506.0,132.5811,132.7433,132.1286,132.1628,78506.0
2018-04-20 10:15:00,154.79,155.41,154.7,155.29,47548.0,132.1372,132.6664,132.0603,132.564,47548.0
2018-04-20 10:20:00,155.3,155.41,155.2,155.39,24066.0,132.5725,132.6664,132.4872,132.6494,24066.0
2018-04-20 10:25:00,155.4,155.5,155.11,155.28,46835.0,132.6579,132.7433,132.4103,132.5555,46835.0
2018-04-20 10:30:00,155.34,155.41,155.22,155.25,21558.0,132.6067,132.6664,132.5042,132.5298,21558.0
2018-04-20 10:35:00,155.22,155.33,155.0,155.33,19848.0,132.5042,132.5981,132.3164,132.5981,19848.0
2018-04-20 10:40:00,155.37,155.37,155.0,155.15,23274.0,132.6323,132.6323,132.3164,132.4445,23274.0
2018-04-20 10:45:00,155.22,155.63,155.2,155.29,28063.0,132.5042,132.8542,132.4872,132.564,28063.0
2018-04-20 10:50:00,155.25,155.46,154.82,154.89,30039.0,132.5298,132.7091,132.1628,132.2225,30039.0
2018-04-20 10:55:00,154.88,155.05,154.51,154.57,29206.0,132.214,132.3591,131.8981,131.9494,29206.0
2018-04-20 11:00:00,154.56,154.6,153.91,153.99,65904.0,131.9408,131.975,131.3859,131.4542,65904.0
2018-04-20 11:05:00,154.01,154.18,153.87,153.94,35805.0,131.4713,131.6164,131.3518,131.4116,35805.0
2018-04-20 11:10:00,153.91,153.91,153.67,153.78,40760.0,131.3859,131.3859,131.1811,131.275,40760.0
2018-04-20 11:15:00,153.81,154.22,153.67,153.97,39918.0,131.3006,131.6506,131.1811,131.4372,39918.0
2018-04-20 11:20:00,154.0,154.34,154.0,154.19,42884.0,131.4628,131.753,131.4628,131.625,42884.0
2018-04-20 11:25:00,154.23,154.36,154.13,154.13,32529.0,131.6591,131.7701,131.5738,131.5738,32529.0
2018-04-20 11:30:00,154.19,154.54,154.1,154.52,25337.0,131.625,131.9238,131.5481,131.9067,25337.0
2018-04-20 11:35:00,154.59,154.63,154.43,154.52,49350.0,131.9664,132.0006,131.8298,131.9067,49350.0
2018-04-20 11:40:00,154.49,154.8,154.41,154.47,64766.0,131.8811,132.1457,131.8128,131.864,64766.0
2018-04-20 11:45:00,154.47,154.55,154.36,154.45,14015.0,131.864,131.9323,131.7701,131.8469,14015.0
2018-04-20 11:50:00,154.43,154.65,154.4,154.43,14682.0,131.8298,132.0177,131.8042,131.8298,14682.0
2018-04-20 11:55:00,154.45,154.58,154.33,154.37,19117.0,131.8469,131.9579,131.7445,131.7786,19117.0
2018-04-20 12:00:00,154.4,154.41,154.02,154.02,14120.0,131.8042,131.8128,131.4799,131.4799,14120.0
2018-04-20 12:05:00,154.01,154.18,153.97,154.11,17390.0,131.4713,131.6164,131.4372,131.5567,17390.0
2018-04-20 12:10:00,154.08,154.12,153.84,153.87,16943.0,131.5311,131.5652,131.3262,131.3518,16943.0
2018-04-20 12:15:00,153.89,153.96,153.67,153.67,19454.0,131.3689,131.4286,131.1811,131.1811,19454.0
2018-04-20 12:20:00,153.66,154.0,153.66,153.8,24474.0,131.1725,131.4628,131.1725,131.292,24474.0
2018-04-20 12:25:00,153.8,153.98,153.73,153.83,17212.0,131.292,131.4457,131.2323,131.3177,17212.0
2018-04-20 12:30:00,153.83,153.83,153.45,153.56,32789.0,131.3177,131.3177,130.9933,131.0872,32789.0
2018-04-20 12:35:00,153.53,153.73,153.51,153.56,17644.0,131.0616,131.2323,131.0445,131.0872,17644.0
2018-04-20 12:40:00,153.52,153.57,153.27,153.33,51531.0,131.053,131.0957,130.8396,130.8908,51531.0
2018-04-20 12:45:00,153.3,153.54,153.18,153.28,26773.0,130.8652,131.0701,130.7628,130.8481,26773.0
2018-04-20 12:50:00,153.26,153.53,153.25,153.51,18705.0,130.8311,131.0616,130.8225,131.0445,18705.0
2018-04-20 12:55:00,153.51,153.57,153.32,153.46,18721.0,131.0445,131.0957,130.8823,131.0018,18721.0
2018-04-20 13:00:00,153.43,153.67,153.32,153.53,23128.0,130.9762,131.1811,130.8823,131.0616,23128.0
2018-04-20 13:05:00,153.52,153.69,153.44,153.59,37382.0,131.053,131.1981,130.9847,131.1128,37382.0
2018-04-20 13:10:00,153.61,153.93,153.59,153.92,38975.0,131.1299,131.403,131.1128,131.3945,38975.0
2018-04-20 13:15:00,153.95,154.17,153.9,154.0,24520.0,131.4201,131.6079,131.3774,131.4628,24520.0
2018-04-20 13:20:00,154.01,154.13,153.87,153.87,20128.0,131.4713,131.5738,131.3518,131.3518,20128.0
2018-04-20 13:25:00,153.84,154.12,153.83,154.11,22335.0,131.3262,131.5652,131.3177,131.5567,22335.0
2018-04-20 13:30:00,154.06,154.12,153.99,154.02,13336.0,131.514,131.5652,131.4542,131.4799,13336.0
2018-04-20 13:35:00,154.04,154.28,153.97,154.21,23476.0,131.4969,131.7018,131.4372,131.642,23476.0
2018-04-20 13:40:00,154.24,154.37,154.22,154.32,16880.0,131.6677,131.7786,131.6506,131.7359,16880.0
2018-04-20 13:45:00,154.34,154.35,154.12,154.12,31531.0,131.753,131.7616,131.5652,131.5652,31531.0
2018-04-20 13:50:00,154.11,154.2,154.02,154.18,10286.0,131.5567,131.6335,131.4799,131.6164,10286.0
2018-04-20 13:55:00,154.18,154.27,154.0,154.03,18002.0,131.6164,131.6933,131.4628,131.4884,18002.0
2018-04-20 14:00:00,154.05,154.06,153.92,153.96,22595.0,131.5055,131.514,131.3945,131.4286,22595.0
2018-04-20 14:05:00,154.0,154.03,153.84,153.88,30756.0,131.4628,131.4884,131.3262,131.3603,30756.0
2018-04-20 14:10:00,153.86,153.86,153.53,153.59,18794.0,131.3433,131.3433,131.0616,131.1128,18794.0
2018-04-20 14:15:00,153.61,153.63,153.45,153.47,26641.0,131.1299,131.1469,130.9933,131.0103,26641.0
2018-04-20 14:20:00,153.47,153.67,153.47,153.62,17556.0,131.0103,131.1811,131.0103,131.1384,17556.0
2018-04-20 14:25:00,153.61,153.61,153.42,153.56,17804.0,131.1299,131.1299,130.9677,131.0872,17804.0
2018-04-20 14:30:00,153.56,153.67,153.26,153.26,27759.0,131.0872,131.1811,130.8311,130.8311,27759.0
2018-04-20 14:35:00,153.25,153.32,153.11,153.23,39910.0,130.8225,130.8823,130.703,130.8055,39910.0
2018-04-20 14:40:00,153.23,153.32,153.13,153.32,45425.0,130.8055,130.8823,130.7201,130.8823,45425.0
2018-04-20 14:45:00,153.32,153.41,153.14,153.2,26913.0,130.8823,130.9591,130.7286,130.7799,26913.0
2018-04-20 14:50:00,153.19,153.2,152.95,153.0,40665.0,130.7713,130.7799,130.5664,130.6091,40665.0
2018-04-20 14:55:00,153.0,153.11,152.96,153.09,31382.0,130.6091,130.703,130.575,130.686,31382.0
2018-04-20 15:00:00,153.07,153.09,152.86,152.98,32746.0,130.6689,130.686,130.4896,130.592,32746.0
2018-04-20 15:05:00,152.99,152.99,152.54,152.56,32435.0,130.6006,130.6006,130.2164,130.2335,32435.0
2018-04-20 15:10:00,152.58,152.9,152.58,152.88,22653.0,130.2506,130.5238,130.2506,130.5067,22653.0
2018-04-20 15:15:00,152.88,152.98,152.53,152.56,40146.0,130.5067,130.592,130.2079,130.2335,40146.0
2018-04-20 15:20:00,152.58,152.87,152.55,152.77,55798.0,130.2506,130.4981,130.225,130.4128,55798.0
2018-04-20 15:25:00,152.82,152.84,152.58,152.6,32866.0,130.4555,130.4725,130.2506,130.2677,32866.0
2018-04-20 15:30:00,152.58,152.64,152.37,152.49,69862.0,130.2506,130.3018,130.0713,130.1738,69862.0
2018-04-20 15:35:00,152.48,152.83,152.45,152.8,73271.0,130.1652,130.464,130.1396,130.4384,73271.0
2018-04-20 15:40:00,152.8,152.98,152.75,152.87,78708.0,130.4384,130.592,130.3957,130.4981,78708.0
2018-04-20 15:45:00,152.85,153.06,152.76,153.05,59038.0,130.4811,130.6603,130.4042,130.6518,59038.0
2018-04-20 15:50:00,153.06,153.15,152.89,153.08,72097.0,130.6603,130.7372,130.5152,130.6774,72097.0
2018-04-20 15:55:00,153.11,153.3,153.0,153.24,196876.0,130.703,130.8652,130.6091,130.814,196876.0
2018-04-23 09:30:00,154.65,155.74,154.4,155.09,252106.0,132.0177,132.9481,131.8042,132.3933,252106.0
2018-04-23 09:35:00,155.14,155.54,154.86,155.28,98587.0,132.4359,132.7774,132.1969,132.5555,98587.0
2018-04-23 09:40:00,155.3,155.46,154.68,154.83,93083.0,132.5725,132.7091,132.0433,132.1713,93083.0
2018-04-23 09:45:00,154.87,154.96,153.67,153.82,107211.0,132.2055,132.2823,131.1811,131.3091,107211.0
2018-04-23 09:50:00,153.77,154.22,153.74,154.19,105875.0,131.2664,131.6506,131.2408,131.625,105875.0
2018-04-23 09:55:00,154.16,154.96,154.1,154.76,53458.0,131.5994,132.2823,131.5481,132.1116,53458.0
2018-04-23 10:00:00,154.75,155.09,154.58,154.65,54857.0,132.103,132.3933,131.9579,132.0177,54857.0
2018-04-23 10:05:00,154.69,155.06,154.27,154.29,60497.0,132.0518,132.3677,131.6933,131.7103,60497.0
2018-04-23 10:10:00,154.33,154.49,154.12,154.24,57195.0,131.7445,131.8811,131.5652,131.6677,57195.0
2018-04-23 10:15:00,154.27,154.32,153.76,153.88,82221.0,131.6933,131.7359,131.2579,131.3603,82221.0
2018-04-23 10:20:00,153.89,154.31,153.86,154.07,54344.0,131.3689,131.7274,131.3433,131.5225,54344.0
2018-04-23 10:25:00,154.11,154.35,153.8,154.07,60004.0,131.5567,131.7616,131.292,131.5225,60004.0
2018-04-23 10:30:00,154.1,154.18,153.45,153.98,75183.0,131.5481,131.6164,130.9933,131.4457,75183.0
2018-04-23 10:35:00,153.97,153.99,153.53,153.95,45453.0,131.4372,131.4542,131.0616,131.4201,45453.0
2018-04-23 10:40:00,153.91,153.91,153.63,153.82,41475.0,131.3859,131.3859,131.1469,131.3091,41475.0
2018-04-23 10:45:00,153.79,154.05,153.79,153.82,28920.0,131.2835,131.5055,131.2835,131.3091,28920.0
2018-04-23 10:50:00,153.83,153.92,153.6,153.8,49474.0,131.3177,131.3945,131.1213,131.292,49474.0
2018-04-23 10:55:00,153.82,154.07,153.82,153.92,26216.0,131.3091,131.5225,131.3091,131.3945,26216.0
2018-04-23 11:00:00,153.91,153.96,153.72,153.78,41419.0,131.3859,131.4286,131.2238,131.275,41419.0
2018-04-23 11:05:00,153.78,154.37,153.75,154.37,98519.0,131.275,131.7786,131.2494,131.7786,98519.0
2018-04-23 11:10:00,154.36,154.61,154.34,154.39,39598.0,131.7701,131.9835,131.753,131.7957,39598.0
2018-04-23 11:15:00,154.43,154.6,154.42,154.49,30434.0,131.8298,131.975,131.8213,131.8811,30434.0
2018-04-23 11:20:00,154.5,154.53,154.12,154.29,29719.0,131.8896,131.9152,131.5652,131.7103,29719.0
2018-04-23 11:25:00,154.3,154.54,154.17,154.54,21473.0,131.7189,131.9238,131.6079,131.9238,21473.0
2018-04-23 11:30:00,154.53,154.79,154.49,154.75,49373.0,131.9152,132.1372,131.8811,132.103,49373.0
2018-04-23 11:35:00,154.75,154.83,154.61,154.64,42448.0,132.103,132.1713,131.9835,132.0091,42448.0
2018-04-23 11:40:00,154.62,155.03,154.62,155.0,44566.0,131.992,132.342,131.992,132.3164,44566.0
2018-04-23 11:45:00,155.0,155.11,154.92,154.96,76597.0,132.3164,132.4103,132.2481,132.2823,76597.0
2018-04-23 11:50:00,154.93,155.23,154.87,155.11,34189.0,132.2567,132.5128,132.2055,132.4103,34189.0
2018-04-23 11:55:00,155.17,155.21,154.81,155.09,29185.0,132.4616,132.4957,132.1542,132.3933,29185.0
2018-04-23 12:00:00,155.1,155.13,154.97,155.01,26121.0,132.4018,132.4274,132.2908,132.325,26121.0
2018-04-23 12:05:00,154.99,155.14,154.95,154.97,30916.0,132.3079,132.4359,132.2737,132.2908,30916.0
2018-04-23 12:10:00,154.96,155.05,154.77,154.93,41616.0,132.2823,132.3591,132.1201,132.2567,41616.0
2018-04-23 12:15:00,154.93,154.94,154.45,154.65,47191.0,132.2567,132.2652,131.8469,132.0177,47191.0
2018-04-23 12:20:00,154.64,154.8,154.5,154.55,15804.0,132.0091,132.1457,131.8896,131.9323,15804.0
2018-04-23 12:25:00,154.55,154.72,154.5,154.56,17246.0,131.9323,132.0774,131.8896,131.9408,17246.0
2018-04-23 12:30:00,154.55,154.68,154.49,154.68,25625.0,131.9323,132.0433,131.8811,132.0433,25625.0
2018-04-23 12:35:00,154.65,154.8,154.5,154.72,21842.0,132.0177,132.1457,131.8896,132.0774,21842.0
2018-04-23 12:40:00,154.73,154.83,154.44,154.45,60528.0,132.0859,132.1713,131.8384,131.8469,60528.0
2018-04-23 12:45:00,154.43,154.49,154.3,154.34,23295.0,131.8298,131.8811,131.7189,131.753,23295.0
2018-04-23 12:50:00,154.33,154.51,154.33,154.48,16300.0,131.7445,131.8981,131.7445,131.8725,16300.0
2018-04-23 12:55:00,154.44,154.59,154.41,154.57,36889.0,131.8384,131.9664,131.8128,131.9494,36889.0
2018-04-23 13:00:00,154.58,154.62,154.45,154.52,16759.0,131.9579,131.992,131.8469,131.9067,16759.0
2018-04-23 13:05:00,154.5,154.51,154.33,154.33,21711.0,131.8896,131.8981,131.7445,131.7445,21711.0
2018-04-23 13:10:00,154.34,154.56,154.33,154.52,14548.0,131.753,131.9408,131.7445,131.9067,14548.0
2018-04-23 13:15:00,154.49,154.51,154.38,154.44,12257.0,131.8811,131.8981,131.7872,131.8384,12257.0
2018-04-23 13:20:00,154.41,154.5,154.39,154.44,16083.0,131.8128,131.8896,131.7957,131.8384,16083.0
2018-04-23 13:25:00,154.43,154.61,154.4,154.55,23883.0,131.8298,131.9835,131.8042,131.9323,23883.0
2018-04-23 13:30:00,154.55,154.63,154.35,154.35,20069.0,131.9323,132.0006,131.7616,131.7616,20069.0
2018-04-23 13:35:00,154.35,154.43,154.35,154.4,14578.0,131.7616,131.8298,131.7616,131.8042,14578.0
2018-04-23 13:40:00,154.35,154.35,154.05,154.11,32437.0,131.7616,131.7616,131.5055,131.5567,32437.0
2018-04-23 13:45:00,154.1,154.23,154.05,154.12,27481.0,131.5481,131.6591,131.5055,131.5652,27481.0
2018-04-23 13:50:00,154.13,154.27,154.11,154.24,21033.0,131.5738,131.6933,131.5567,131.6677,21033.0
2018-04-23 13:55:00,154.23,154.26,154.03,154.09,17870.0,131.6591,131.6847,131.4884,131.5396,17870.0
2018-04-23 14:00:00,154.1,154.18,153.89,153.91,28721.0,131.5481,131.6164,131.3689,131.3859,28721.0
2018-04-23 14:05:00,153.87,153.9,153.47,153.55,35496.0,131.3518,131.3774,131.0103,131.0786,35496.0
2018-04-23 14:10:00,153.55,153.65,153.2,153.22,34853.0,131.0786,131.164,130.7799,130.7969,34853.0
2018-04-23 14:15:00,153.23,153.3,153.1,153.23,34914.0,130.8055,130.8652,130.6945,130.8055,34914.0
2018-04-23 14:20:00,153.23,153.48,152.77,152.84,49211.0,130.8055,131.0189,130.4128,130.4725,49211.0
2018-04-23 14:25:00,152.85,152.9,152.51,152.54,66442.0,130.4811,130.5238,130.1908,130.2164,66442.0
2018-04-23 14:30:00,152.52,152.8,152.35,152.42,53903.0,130.1994,130.4384,130.0542,130.114,53903.0
2018-04-23 14:35:00,152.42,152.67,152.29,152.64,44843.0,130.114,130.3274,130.003,130.3018,44843.0
2018-04-23 14:40:00,152.64,153.11,152.63,153.06,63350.0,130.3018,130.703,130.2933,130.6603,63350.0
2018-04-23 14:45:00,153.04,153.04,152.66,152.72,50076.0,130.6433,130.6433,130.3189,130.3701,50076.0
2018-04-23 14:50:00,152.7,152.8,152.3,152.34,39700.0,130.353,130.4384,130.0116,130.0457,39700.0
2018-04-23 14:55:00,152.31,152.58,152.18,152.51,47026.0,130.0201,130.2506,129.9091,130.1908,47026.0
2018-04-23 15:00:00,152.46,153.09,152.42,153.06,64905.0,130.1481,130.686,130.114,130.6603,64905.0
2018-04-23 15:05:00,153.08,153.12,152.79,153.07,52073.0,130.6774,130.7116,130.4299,130.6689,52073.0
2018-04-23 15:10:00,153.1,153.26,152.93,153.21,53748.0,130.6945,130.8311,130.5494,130.7884,53748.0
2018-04-23 15:15:00,153.27,153.28,152.86,152.92,49611.0,130.8396,130.8481,130.4896,130.5408,49611.0
2018-04-23 15:20:00,152.91,153.21,152.88,153.21,50015.0,130.5323,130.7884,130.5067,130.7884,50015.0
2018-04-23 15:25:00,153.18,153.41,153.17,153.21,52764.0,130.7628,130.9591,130.7542,130.7884,52764.0
2018-04-23 15:30:00,153.24,153.35,153.14,153.2,79170.0,130.814,130.9079,130.7286,130.7799,79170.0
2018-04-23 15:35:00,153.2,153.37,153.16,153.22,61562.0,130.7799,130.925,130.7457,130.7969,61562.0
2018-04-23 15:40:00,153.26,153.62,153.21,153.59,92451.0,130.8311,131.1384,130.7884,131.1128,92451.0
2018-04-23 15:45:00,153.59,153.78,153.56,153.75,102625.0,131.1128,131.275,131.0872,131.2494,102625.0
2018-04-23 15:50:00,153.73,154.08,153.73,153.98,149706.0,131.2323,131.5311,131.2323,131.4457,149706.0
2018-04-23 15:55:00,153.99,154.07,153.81,154.0,202632.0,131.4542,131.5225,131.3006,131.4628,202632.0
2018-04-24 09:30:00,159.75,160.7,158.78,158.85,805967.0,136.3713,137.1823,135.5432,135.603,805967.0
2018-04-24 09:35:00,158.84,158.94,157.72,157.8,437366.0,135.5945,135.6798,134.6384,134.7067,437366.0
2018-04-24 09:40:00,157.72,158.49,157.19,158.38,366861.0,134.6384,135.2957,134.1859,135.2018,366861.0
2018-04-24 09:45:00,158.4,159.77,158.22,159.62,357678.0,135.2189,136.3884,135.0652,136.2603,357678.0
2018-04-24 09:50:00,159.56,159.87,158.8,159.25,275974.0,136.2091,136.4737,135.5603,135.9445,275974.0
2018-04-24 09:55:00,159.23,160.47,159.23,160.37,431678.0,135.9274,136.9859,135.9274,136.9006,431678.0
2018-04-24 10:00:00,160.39,161.1,159.76,161.04,403070.0,136.9176,137.5237,136.3798,137.4725,403070.0
2018-04-24 10:05:00,161.06,161.1,160.17,160.23,207041.0,137.4896,137.5237,136.7298,136.781,207041.0
2018-04-24 10:10:00,160.29,160.93,160.23,160.75,130730.0,136.8323,137.3786,136.781,137.2249,130730.0
2018-04-24 10:15:00,160.78,160.78,159.36,159.57,185094.0,137.2506,137.2506,136.0384,136.2176,185094.0
2018-04-24 10:20:00,159.59,159.92,159.08,159.09,150709.0,136.2347,136.5164,135.7993,135.8079,150709.0
2018-04-24 10:25:00,159.09,159.7,159.0,159.26,172483.0,135.8079,136.3286,135.731,135.953,172483.0
2018-04-24 10:30:00,159.28,159.49,158.27,158.54,165256.0,135.9701,136.1493,135.1079,135.3384,165256.0
2018-04-24 10:35:00,158.56,158.98,158.09,158.41,130108.0,135.3554,135.714,134.9542,135.2274,130108.0
2018-04-24 10:40:00,158.34,158.8,158.11,158.75,132230.0,135.1676,135.5603,134.9713,135.5176,132230.0
2018-04-24 10:45:00,158.74,158.78,158.35,158.56,79153.0,135.5091,135.5432,135.1762,135.3554,79153.0
2018-04-24 10:50:00,158.58,158.64,158.16,158.64,103225.0,135.3725,135.4237,135.014,135.4237,103225.0
2018-04-24 10:55:00,158.65,158.87,158.47,158.59,94970.0,135.4323,135.6201,135.2786,135.3811,94970.0
2018-04-24 11:00:00,158.67,159.44,158.55,159.24,145844.0,135.4493,136.1067,135.3469,135.9359,145844.0
2018-04-24 11:05:00,159.21,159.23,157.51,157.79,203061.0,135.9103,135.9274,134.4591,134.6981,203061.0
2018-04-24 11:10:00,157.76,158.05,157.51,157.96,123654.0,134.6725,134.9201,134.4591,134.8432,123654.0
2018-04-24 11:15:00,157.92,157.96,157.41,157.93,92411.0,134.8091,134.8432,134.3737,134.8176,92411.0
2018-04-24 11:20:00,157.9,158.34,157.62,157.88,133914.0,134.792,135.1676,134.553,134.775,133914.0
2018-04-24 11:25:00,157.88,157.89,156.73,156.92,279906.0,134.775,134.7835,133.7933,133.9554,279906.0
2018-04-24 11:30:00,156.95,157.22,156.4,157.12,252995.0,133.9811,134.2115,133.5115,134.1262,252995.0
2018-04-24 11:35:00,157.13,157.14,154.88,155.72,410245.0,134.1347,134.1433,132.214,132.9311,410245.0
2018-04-24 11:40:00,155.73,156.08,153.82,153.9,392487.0,132.9396,133.2384,131.3091,131.3774,392487.0
2018-04-24 11:45:00,153.9,155.38,152.44,152.56,586249.0,131.3774,132.6408,130.1311,130.2335,586249.0
2018-04-24 11:50:00,152.51,153.53,149.78,149.91,664580.0,130.1908,131.0616,127.8604,127.9713,664580.0
2018-04-24 11:55:00,149.91,150.29,145.94,146.76,886887.0,127.9713,128.2957,124.5823,125.2823,886887.0
2018-04-24 12:00:00,146.96,149.5,145.99,149.49,698648.0,125.4531,127.6213,124.625,127.6128,698648.0
2018-04-24 12:05:00,149.45,150.47,148.55,148.72,542861.0,127.5786,128.4494,126.8104,126.9555,542861.0
2018-04-24 12:10:00,148.71,150.33,148.11,149.26,300128.0,126.9469,128.3299,126.4348,127.4165,300128.0
2018-04-24 12:15:00,149.19,149.22,146.86,146.92,467045.0,127.3567,127.3823,125.3677,125.4189,467045.0
2018-04-24 12:20:00,146.94,147.38,146.12,146.94,432688.0,125.436,125.8116,124.736,125.436,432688.0
2018-04-24 12:25:00,146.94,147.02,145.1,146.5,414593.0,125.436,125.5043,123.8653,125.0604,414593.0
2018-04-24 12:30:00,146.46,147.57,146.41,146.89,396696.0,125.0262,125.9738,124.9835,125.3933,396696.0
2018-04-24 12:35:00,146.93,147.88,146.66,147.78,208584.0,125.4274,126.2384,125.197,126.153,208584.0
2018-04-24 12:40:00,147.77,148.0,147.2,147.58,162984.0,126.1445,126.3409,125.6579,125.9823,162984.0
2018-04-24 12:45:00,147.61,148.25,147.38,147.66,232135.0,126.0079,126.5543,125.8116,126.0506,232135.0
2018-04-24 12:50:00,147.59,147.69,147.17,147.17,163125.0,125.9909,126.0762,125.6323,125.6323,163125.0
2018-04-24 12:55:00,147.21,147.38,145.58,145.58,178406.0,125.6665,125.8116,124.275,124.275,178406.0
2018-04-24 13:00:00,145.58,146.1,145.5,145.75,160183.0,124.275,124.7189,124.2067,124.4201,160183.0
2018-04-24 13:05:00,145.75,146.15,145.3,146.13,209340.0,124.4201,124.7616,124.036,124.7445,209340.0
2018-04-24 13:10:00,146.14,146.22,145.39,145.96,176077.0,124.7531,124.8213,124.1128,124.5994,176077.0
2018-04-24 13:15:00,145.95,145.98,144.6,144.69,260481.0,124.5909,124.6165,123.4384,123.5153,260481.0
2018-04-24 13:20:00,144.68,144.86,144.22,144.5,212044.0,123.5067,123.6604,123.114,123.3531,212044.0
2018-04-24 13:25:00,144.48,144.71,144.22,144.6,149499.0,123.336,123.5323,123.114,123.4384,149499.0
2018-04-24 13:30:00,144.59,144.74,144.01,144.11,222813.0,123.4299,123.5579,122.9348,123.0201,222813.0
2018-04-24 13:35:00,144.1,144.18,143.39,144.05,252771.0,123.0116,123.0799,122.4055,122.9689,252771.0
2018-04-24 13:40:00,144.08,144.65,144.01,144.56,180536.0,122.9945,123.4811,122.9348,123.4043,180536.0
2018-04-24 13:45:00,144.56,144.92,144.29,144.81,237039.0,123.4043,123.7116,123.1738,123.6177,237039.0
2018-04-24 13:50:00,144.84,144.88,143.6,143.95,186693.0,123.6433,123.6774,122.5848,122.8836,186693.0
2018-04-24 13:55:00,143.91,143.99,143.46,143.92,179159.0,122.8494,122.9177,122.4653,122.8579,179159.0
2018-04-24 14:00:00,143.9,144.53,143.54,143.58,176468.0,122.8409,123.3787,122.5336,122.5677,176468.0
2018-04-24 14:05:00,143.6,144.25,143.48,144.13,150718.0,122.5848,123.1396,122.4823,123.0372,150718.0
2018-04-24 14:10:00,144.13,145.23,144.03,144.74,218924.0,123.0372,123.9762,122.9518,123.5579,218924.0
2018-04-24 14:15:00,144.73,144.74,143.68,144.2,161879.0,123.5494,123.5579,122.6531,123.097,161879.0
2018-04-24 14:20:00,144.2,144.92,144.09,144.64,143217.0,123.097,123.7116,123.0031,123.4726,143217.0
2018-04-24 14:25:00,144.61,144.79,143.84,143.93,117297.0,123.447,123.6006,122.7896,122.8665,117297.0
2018-04-24 14:30:00,143.94,144.2,143.78,144.1,116081.0,122.875,123.097,122.7384,123.0116,116081.0
2018-04-24 14:35:00,144.12,144.25,143.36,143.39,189814.0,123.0287,123.1396,122.3799,122.4055,189814.0
2018-04-24 14:40:00,143.4,144.25,143.36,144.07,166012.0,122.414,123.1396,122.3799,122.986,166012.0
2018-04-24 14:45:00,144.04,144.18,143.5,143.73,129655.0,122.9604,123.0799,122.4994,122.6957,129655.0
2018-04-24 14:50:00,143.75,144.39,143.47,143.66,249406.0,122.7128,123.2592,122.4738,122.636,249406.0
2018-04-24 14:55:00,143.66,144.36,143.65,144.29,146196.0,122.636,123.2335,122.6275,123.1738,146196.0
2018-04-24 15:00:00,144.27,144.73,143.96,144.64,197180.0,123.1567,123.5494,122.8921,123.4726,197180.0
2018-04-24 15:05:00,144.68,145.32,144.52,144.78,275405.0,123.5067,124.0531,123.3701,123.5921,275405.0
2018-04-24 15:10:00,144.81,144.99,144.53,144.83,148177.0,123.6177,123.7714,123.3787,123.6348,148177.0
2018-04-24 15:15:00,144.85,145.13,144.71,145.0,152966.0,123.6518,123.8909,123.5323,123.7799,152966.0
2018-04-24 15:20:00,145.0,145.83,144.85,145.58,192450.0,123.7799,124.4884,123.6518,124.275,192450.0
2018-04-24 15:25:00,145.52,145.76,145.14,145.25,175281.0,124.2238,124.4287,123.8994,123.9933,175281.0
2018-04-24 15:30:00,145.27,145.28,144.52,144.62,222681.0,124.0104,124.0189,123.3701,123.4555,222681.0
2018-04-24 15:35:00,144.66,144.75,144.01,144.16,239501.0,123.4896,123.5665,122.9348,123.0628,239501.0
2018-04-24 15:40:00,144.14,144.57,143.88,144.09,273881.0,123.0457,123.4128,122.8238,123.0031,273881.0
2018-04-24 15:45:00,144.1,144.87,144.01,144.53,288737.0,123.0116,123.6689,122.9348,123.3787,288737.0
2018-04-24 15:50:00,144.55,144.7,144.12,144.27,283148.0,123.3957,123.5238,123.0287,123.1567,283148.0
2018-04-24 15:55:00,144.29,144.56,143.5,144.26,591935.0,123.1738,123.4043,122.4994,123.1482,591935.0
2018-04-25 09:30:00,143.83,145.37,143.75,145.37,418888.0,122.7811,124.0957,122.7128,124.0957,418888.0
2018-04-25 09:35:00,145.25,145.25,143.51,144.17,278216.0,123.9933,123.9933,122.5079,123.0714,278216.0
2018-04-25 09:40:00,144.16,144.6,142.67,142.68,278658.0,123.0628,123.4384,121.7909,121.7994,278658.0
2018-04-25 09:45:00,142.72,144.24,142.65,143.87,238046.0,121.8336,123.1311,121.7738,122.8153,238046.0
2018-04-25 09:50:00,143.87,143.88,142.78,143.24,181006.0,122.8153,122.8238,121.8848,122.2775,181006.0
2018-04-25 09:55:00,143.22,143.22,142.26,142.26,193016.0,122.2604,122.2604,121.4409,121.4409,193016.0
2018-04-25 10:00:00,142.27,142.92,142.16,142.63,193317.0,121.4494,122.0043,121.3555,121.7567,193317.0
2018-04-25 10:05:00,142.64,142.9,142.3,142.56,114617.0,121.7653,121.9872,121.475,121.697,114617.0
2018-04-25 10:10:00,142.54,142.96,142.34,142.52,97232.0,121.6799,122.0384,121.5092,121.6628,97232.0
2018-04-25 10:15:00,142.55,143.07,142.39,142.78,138471.0,121.6884,122.1323,121.5518,121.8848,138471.0
2018-04-25 10:20:00,142.84,143.66,142.63,143.66,113577.0,121.936,122.636,121.7567,122.636,113577.0
2018-04-25 10:25:00,143.64,144.49,143.58,144.21,121071.0,122.6189,123.3445,122.5677,123.1055,121071.0
2018-04-25 10:30:00,144.17,145.64,143.97,145.24,267236.0,123.0714,124.3262,122.9006,123.9848,267236.0
2018-04-25 10:35:00,145.28,145.57,144.75,145.5,174047.0,124.0189,124.2665,123.5665,124.2067,174047.0
2018-04-25 10:40:00,145.49,146.48,145.3,146.48,262536.0,124.1982,125.0433,124.036,125.0433,262536.0
2018-04-25 10:45:00,146.49,147.6,146.2,147.44,374833.0,125.0518,125.9994,124.8043,125.8628,374833.0
2018-04-25 10:50:00,147.46,147.46,146.45,147.04,288958.0,125.8799,125.8799,125.0177,125.5213,288958.0
2018-04-25 10:55:00,147.04,147.57,146.84,147.36,217598.0,125.5213,125.9738,125.3506,125.7945,217598.0
2018-04-25 11:00:00,147.38,147.38,146.81,146.91,192680.0,125.8116,125.8116,125.325,125.4104,192680.0
2018-04-25 11:05:00,146.86,146.92,146.33,146.45,120931.0,125.3677,125.4189,124.9152,125.0177,120931.0
2018-04-25 11:10:00,146.45,146.49,145.6,146.0,153247.0,125.0177,125.0518,124.2921,124.6335,153247.0
2018-04-25 11:15:00,145.96,146.13,145.25,145.34,91994.0,124.5994,124.7445,123.9933,124.0701,91994.0
2018-04-25 11:20:00,145.31,146.09,145.0,145.78,100563.0,124.0445,124.7104,123.7799,124.4457,100563.0
2018-04-25 11:25:00,145.78,146.0,145.42,145.88,74204.0,124.4457,124.6335,124.1384,124.5311,74204.0
2018-04-25 11:30:00,145.91,146.52,145.87,146.5,121664.0,124.5567,125.0774,124.5226,125.0604,121664.0
2018-04-25 11:35:00,146.52,146.53,145.46,145.48,102568.0,125.0774,125.086,124.1726,124.1896,102568.0
2018-04-25 11:40:00,145.5,145.6,145.16,145.47,61823.0,124.2067,124.2921,123.9165,124.1811,61823.0
2018-04-25 11:45:00,145.46,145.85,144.97,144.98,54769.0,124.1726,124.5055,123.7543,123.7628,54769.0
2018-04-25 11:50:00,144.96,145.27,144.8,145.21,66178.0,123.7457,124.0104,123.6092,123.9592,66178.0
2018-04-25 11:55:00,145.21,145.46,144.61,144.74,62436.0,123.9592,124.1726,123.447,123.5579,62436.0
2018-04-25 12:00:00,144.66,145.1,144.25,144.35,93959.0,123.4896,123.8653,123.1396,123.225,93959.0
2018-04-25 12:05:00,144.38,145.4,144.38,145.13,117130.0,123.2506,124.1213,123.2506,123.8909,117130.0
2018-04-25 12:10:00,145.13,145.28,144.83,145.21,45710.0,123.8909,124.0189,123.6348,123.9592,45710.0
2018-04-25 12:15:00,145.2,145.51,145.06,145.23,48588.0,123.9506,124.2153,123.8311,123.9762,48588.0
2018-04-25 12:20:00,145.22,145.23,144.85,145.02,33761.0,123.9677,123.9762,123.6518,123.797,33761.0
2018-04-25 12:25:00,145.03,145.38,144.86,145.1,36370.0,123.8055,124.1043,123.6604,123.8653,36370.0
2018-04-25 12:30:00,145.09,145.66,145.0,145.36,56511.0,123.8567,124.3433,123.7799,124.0872,56511.0
2018-04-25 12:35:00,145.39,145.56,145.26,145.41,34285.0,124.1128,124.2579,124.0018,124.1299,34285.0
2018-04-25 12:40:00,145.44,145.47,145.07,145.22,57641.0,124.1555,124.1811,123.8396,123.9677,57641.0
2018-04-25 12:45:00,145.26,145.5,145.13,145.14,29435.0,124.0018,124.2067,123.8909,123.8994,29435.0
2018-04-25 12:50:00,145.2,145.24,144.82,145.07,34385.0,123.9506,123.9848,123.6262,123.8396,34385.0
2018-04-25 12:55:00,145.13,145.2,144.99,145.1,21393.0,123.8909,123.9506,123.7714,123.8653,21393.0
2018-04-25 13:00:00,145.1,145.49,145.05,145.23,32680.0,123.8653,124.1982,123.8226,123.9762,32680.0
2018-04-25 13:05:00,145.2,146.0,145.19,145.83,81367.0,123.9506,124.6335,123.9421,124.4884,81367.0
2018-04-25 13:10:00,145.83,145.88,145.22,145.37,65872.0,124.4884,124.5311,123.9677,124.0957,65872.0
2018-04-25 13:15:00,145.37,145.39,144.97,145.02,41699.0,124.0957,124.1128,123.7543,123.797,41699.0
2018-04-25 13:20:00,145.0,145.09,144.84,144.93,29177.0,123.7799,123.8567,123.6433,123.7201,29177.0
2018-04-25 13:25:00,144.94,145.24,144.88,145.08,33109.0,123.7287,123.9848,123.6774,123.8482,33109.0
2018-04-25 13:30:00,145.1,145.65,144.96,145.65,46024.0,123.8653,124.3348,123.7457,124.3348,46024.0
2018-04-25 13:35:00,145.62,145.74,145.4,145.74,41424.0,124.3092,124.4116,124.1213,124.4116,41424.0
2018-04-25 13:40:00,145.74,146.37,145.74,146.0,132155.0,124.4116,124.9494,124.4116,124.6335,132155.0
2018-04-25 13:45:00,146.0,146.2,145.56,145.76,69457.0,124.6335,124.8043,124.2579,124.4287,69457.0
2018-04-25 13:50:00,145.81,145.95,145.62,145.72,53550.0,124.4713,124.5909,124.3092,124.3945,53550.0
2018-04-25 13:55:00,145.76,145.99,145.68,145.82,51954.0,124.4287,124.625,124.3604,124.4799,51954.0
2018-04-25 14:00:00,145.85,145.96,145.29,145.49,51076.0,124.5055,124.5994,124.0274,124.1982,51076.0
2018-04-25 14:05:00,145.51,145.6,145.3,145.34,39150.0,124.2153,124.2921,124.036,124.0701,39150.0
2018-04-25 14:10:00,145.39,145.45,145.07,145.18,35168.0,124.1128,124.164,123.8396,123.9335,35168.0
2018-04-25 14:15:00,145.2,145.37,145.07,145.18,35998.0,123.9506,124.0957,123.8396,123.9335,35998.0
2018-04-25 14:20:00,145.15,145.16,144.63,144.73,59466.0,123.9079,123.9165,123.464,123.5494,59466.0
2018-04-25 14:25:00,144.72,145.27,144.72,145.08,40951.0,123.5409,124.0104,123.5409,123.8482,40951.0
2018-04-25 14:30:00,145.07,145.33,144.89,145.28,36512.0,123.8396,124.0616,123.686,124.0189,36512.0
2018-04-25 14:35:00,145.3,145.53,145.21,145.45,49961.0,124.036,124.2323,123.9592,124.164,49961.0
2018-04-25 14:40:00,145.48,145.71,145.38,145.49,39409.0,124.1896,124.386,124.1043,124.1982,39409.0
2018-04-25 14:45:00,145.47,145.78,145.22,145.69,38672.0,124.1811,124.4457,123.9677,124.3689,38672.0
2018-04-25 14:50:00,145.72,145.9,145.68,145.9,45154.0,124.3945,124.5482,124.3604,124.5482,45154.0
2018-04-25 14:55:00,145.88,146.33,145.85,146.18,111947.0,124.5311,124.9152,124.5055,124.7872,111947.0
2018-04-25 15:00:00,146.19,146.34,146.04,146.2,56045.0,124.7957,124.9238,124.6677,124.8043,56045.0
2018-04-25 15:05:00,146.21,146.21,145.93,145.98,60673.0,124.8128,124.8128,124.5738,124.6165,60673.0
2018-04-25 15:10:00,145.97,146.46,145.97,146.4,69405.0,124.6079,125.0262,124.6079,124.975,69405.0
2018-04-25 15:15:00,146.37,146.41,146.07,146.07,94358.0,124.9494,124.9835,124.6933,124.6933,94358.0
2018-04-25 15:20:00,146.1,146.11,145.67,145.86,63456.0,124.7189,124.7274,124.3518,124.514,63456.0
2018-04-25 15:25:00,145.87,145.94,145.42,145.51,84475.0,124.5226,124.5823,124.1384,124.2153,84475.0
2018-04-25 15:30:00,145.5,145.65,145.22,145.39,75168.0,124.2067,124.3348,123.9677,124.1128,75168.0
2018-04-25 15:35:00,145.39,145.5,145.13,145.14,59488.0,124.1128,124.2067,123.8909,123.8994,59488.0
2018-04-25 15:40:00,145.14,145.31,144.72,144.79,81757.0,123.8994,124.0445,123.5409,123.6006,81757.0
2018-04-25 15:45:00,144.8,144.8,144.38,144.61,114399.0,123.6092,123.6092,123.2506,123.447,114399.0
2018-04-25 15:50:00,144.59,144.75,144.47,144.58,96910.0,123.4299,123.5665,123.3275,123.4214,96910.0
2018-04-25 15:55:00,144.57,145.22,144.55,145.16,205913.0,123.4128,123.9677,123.3957,123.9165,205913.0
2018-04-26 09:30:00,145.32,145.55,144.09,144.44,309800.0,124.0531,124.2494,123.0031,123.3018,309800.0
2018-04-26 09:35:00,144.56,145.0,144.14,145.0,113939.0,123.4043,123.7799,123.0457,123.7799,113939.0
2018-04-26 09:40:00,144.98,145.16,144.25,144.71,90125.0,123.7628,123.9165,123.1396,123.5323,90125.0
2018-04-26 09:45:00,144.71,145.05,144.67,144.97,96985.0,123.5323,123.8226,123.4982,123.7543,96985.0
2018-04-26 09:50:00,144.96,145.83,144.9,145.63,84179.0,123.7457,124.4884,123.6945,124.3177,84179.0
2018-04-26 09:55:00,145.59,146.38,145.54,146.03,110298.0,124.2835,124.9579,124.2409,124.6592,110298.0
2018-04-26 10:00:00,146.03,146.46,145.72,146.2,108096.0,124.6592,125.0262,124.3945,124.8043,108096.0
2018-04-26 10:05:00,146.22,146.56,146.08,146.12,104840.0,124.8213,125.1116,124.7018,124.736,104840.0
2018-04-26 10:10:00,146.1,146.62,146.05,146.56,97012.0,124.7189,125.1628,124.6762,125.1116,97012.0
2018-04-26 10:15:00,146.61,146.72,146.25,146.32,96605.0,125.1543,125.2482,124.847,124.9067,96605.0
2018-04-26 10:20:00,146.32,146.6,146.18,146.34,73201.0,124.9067,125.1457,124.7872,124.9238,73201.0
2018-04-26 10:25:00,146.34,146.71,146.25,146.69,56440.0,124.9238,125.2396,124.847,125.2226,56440.0
2018-04-26 10:30:00,146.7,147.2,146.7,147.17,100007.0,125.2311,125.6579,125.2311,125.6323,100007.0
2018-04-26 10:35:00,147.2,147.39,146.74,147.05,86923.0,125.6579,125.8201,125.2652,125.5299,86923.0
2018-04-26 10:40:00,147.03,147.21,146.8,147.06,70287.0,125.5128,125.6665,125.3165,125.5384,70287.0
2018-04-26 10:45:00,147.04,147.4,146.91,147.07,65526.0,125.5213,125.8287,125.4104,125.547,65526.0
2018-04-26 10:50:00,147.06,147.26,146.89,147.17,50928.0,125.5384,125.7091,125.3933,125.6323,50928.0
2018-04-26 10:55:00,147.18,147.18,146.8,146.95,42103.0,125.6409,125.6409,125.3165,125.4445,42103.0
2018-04-26 11:00:00,146.93,146.99,146.62,146.91,50146.0,125.4274,125.4787,125.1628,125.4104,50146.0
2018-04-26 11:05:00,146.91,146.99,146.29,146.36,36362.0,125.4104,125.4787,124.8811,124.9409,36362.0
2018-04-26 11:10:00,146.38,146.51,145.86,145.93,45511.0,124.9579,125.0689,124.514,124.5738,45511.0
2018-04-26 11:15:00,145.95,146.0,145.54,145.6,79481.0,124.5909,124.6335,124.2409,124.2921,79481.0
2018-04-26 11:20:00,145.56,145.94,145.52,145.61,77390.0,124.2579,124.5823,124.2238,124.3006,77390.0
2018-04-26 11:25:00,145.63,145.71,145.4,145.59,60502.0,124.3177,124.386,124.1213,124.2835,60502.0
2018-04-26 11:30:00,145.58,145.7,145.05,145.09,70803.0,124.275,124.3774,123.8226,123.8567,70803.0
2018-04-26 11:35:00,145.12,145.18,144.81,145.03,83522.0,123.8823,123.9335,123.6177,123.8055,83522.0
2018-04-26 11:40:00,145.01,145.08,144.69,144.7,66147.0,123.7884,123.8482,123.5153,123.5238,66147.0
2018-04-26 11:45:00,144.7,144.75,144.13,144.27,106936.0,123.5238,123.5665,123.0372,123.1567,106936.0
2018-04-26 11:50:00,144.2,144.46,144.01,144.25,70002.0,123.097,123.3189,122.9348,123.1396,70002.0
2018-04-26 11:55:00,144.26,144.93,144.26,144.9,101768.0,123.1482,123.7201,123.1482,123.6945,101768.0
2018-04-26 12:00:00,144.91,145.33,144.87,145.02,63900.0,123.7031,124.0616,123.6689,123.797,63900.0
2018-04-26 12:05:00,145.01,145.86,145.01,145.84,76883.0,123.7884,124.514,123.7884,124.497,76883.0
2018-04-26 12:10:00,145.83,145.91,145.54,145.87,74575.0,124.4884,124.5567,124.2409,124.5226,74575.0
2018-04-26 12:15:00,145.89,146.25,145.75,146.18,43540.0,124.5396,124.847,124.4201,124.7872,43540.0
2018-04-26 12:20:00,146.18,146.34,145.9,146.07,82950.0,124.7872,124.9238,124.5482,124.6933,82950.0
2018-04-26 12:25:00,146.09,146.17,145.87,146.14,46681.0,124.7104,124.7787,124.5226,124.7531,46681.0
2018-04-26 12:30:00,146.16,146.19,145.9,145.9,24307.0,124.7701,124.7957,124.5482,124.5482,24307.0
2018-04-26 12:35:00,145.89,146.13,145.82,145.91,49993.0,124.5396,124.7445,124.4799,124.5567,49993.0
2018-04-26 12:40:00,145.89,145.96,145.75,145.83,25104.0,124.5396,124.5994,124.4201,124.4884,25104.0
2018-04-26 12:45:00,145.83,145.87,145.4,145.46,33594.0,124.4884,124.5226,124.1213,124.1726,33594.0
2018-04-26 12:50:00,145.48,145.63,145.09,145.2,47487.0,124.1896,124.3177,123.8567,123.9506,47487.0
2018-04-26 12:55:00,145.24,145.81,145.24,145.59,34590.0,123.9848,124.4713,123.9848,124.2835,34590.0
2018-04-26 13:00:00,145.61,146.0,145.6,145.86,24351.0,124.3006,124.6335,124.2921,124.514,24351.0
2018-04-26 13:05:00,145.82,145.92,145.58,145.88,28889.0,124.4799,124.5652,124.275,124.5311,28889.0
2018-04-26 13:10:00,145.9,146.17,145.76,146.02,48771.0,124.5482,124.7787,124.4287,124.6506,48771.0
2018-04-26 13:15:00,145.99,146.15,145.92,146.1,27905.0,124.625,124.7616,124.5652,124.7189,27905.0
2018-04-26 13:20:00,146.11,146.15,145.96,146.1,25828.0,124.7274,124.7616,124.5994,124.7189,25828.0
2018-04-26 13:25:00,146.1,146.1,145.79,145.83,30217.0,124.7189,124.7189,124.4543,124.4884,30217.0
2018-04-26 13:30:00,145.83,145.86,145.62,145.69,23682.0,124.4884,124.514,124.3092,124.3689,23682.0
2018-04-26 13:35:00,145.68,145.85,145.44,145.59,26655.0,124.3604,124.5055,124.1555,124.2835,26655.0
2018-04-26 13:40:00,145.61,145.8,145.56,145.8,27392.0,124.3006,124.4628,124.2579,124.4628,27392.0
2018-04-26 13:45:00,145.82,145.85,145.62,145.66,17610.0,124.4799,124.5055,124.3092,124.3433,17610.0
2018-04-26 13:50:00,145.64,145.73,145.44,145.53,46441.0,124.3262,124.4031,124.1555,124.2323,46441.0
2018-04-26 13:55:00,145.53,145.71,145.5,145.66,18752.0,124.2323,124.386,124.2067,124.3433,18752.0
2018-04-26 14:00:00,145.66,145.72,145.56,145.69,22549.0,124.3433,124.3945,124.2579,124.3689,22549.0
2018-04-26 14:05:00,145.72,145.73,145.52,145.66,35995.0,124.3945,124.4031,124.2238,124.3433,35995.0
2018-04-26 14:10:00,145.67,145.91,145.67,145.73,55956.0,124.3518,124.5567,124.3518,124.4031,55956.0
2018-04-26 14:15:00,145.71,145.84,145.65,145.81,25069.0,124.386,124.497,124.3348,124.4713,25069.0
2018-04-26 14:20:00,145.82,145.89,145.77,145.88,15255.0,124.4799,124.5396,124.4372,124.5311,15255.0
2018-04-26 14:25:00,145.89,145.97,145.84,145.97,27950.0,124.5396,124.6079,124.497,124.6079,27950.0
2018-04-26 14:30:00,145.98,146.02,145.89,145.98,19800.0,124.6165,124.6506,124.5396,124.6165,19800.0
2018-04-26 14:35:00,145.98,146.0,145.68,145.91,27559.0,124.6165,124.6335,124.3604,124.5567,27559.0
2018-04-26 14:40:00,145.9,146.44,145.9,146.39,34857.0,124.5482,125.0092,124.5482,124.9665,34857.0
2018-04-26 14:45:00,146.41,146.53,146.3,146.48,34754.0,124.9835,125.086,124.8896,125.0433,34754.0
2018-04-26 14:50:00,146.47,146.63,146.46,146.58,53499.0,125.0348,125.1713,125.0262,125.1287,53499.0
2018-04-26 14:55:00,146.62,146.62,146.25,146.38,33749.0,125.1628,125.1628,124.847,124.9579,33749.0
2018-04-26 15:00:00,146.37,146.53,146.35,146.49,25075.0,124.9494,125.086,124.9323,125.0518,25075.0
2018-04-26 15:05:00,146.49,146.49,146.29,146.35,37647.0,125.0518,125.0518,124.8811,124.9323,37647.0
2018-04-26 15:10:00,146.35,146.49,146.35,146.45,27541.0,124.9323,125.0518,124.9323,125.0177,27541.0
2018-04-26 15:15:00,146.45,146.59,146.38,146.46,30795.0,125.0177,125.1372,124.9579,125.0262,30795.0
2018-04-26 15:20:00,146.46,146.46,146.3,146.39,39783.0,125.0262,125.0262,124.8896,124.9665,39783.0
2018-04-26 15:25:00,146.4,146.55,146.4,146.54,72430.0,124.975,125.1031,124.975,125.0945,72430.0
2018-04-26 15:30:00,146.55,146.59,146.37,146.51,55421.0,125.1031,125.1372,124.9494,125.0689,55421.0
2018-04-26 15:35:00,146.53,146.53,146.21,146.31,52973.0,125.086,125.086,124.8128,124.8982,52973.0
2018-04-26 15:40:00,146.34,146.34,146.08,146.23,61049.0,124.9238,124.9238,124.7018,124.8299,61049.0
2018-04-26 15:45:00,146.22,146.23,145.8,145.9,90931.0,124.8213,124.8299,124.4628,124.5482,90931.0
2018-04-26 15:50:00,145.91,146.0,145.74,145.97,95234.0,124.5567,124.6335,124.4116,124.6079,95234.0
2018-04-26 15:55:00,145.97,146.43,145.97,146.31,313339.0,124.6079,125.0006,124.6079,124.8982,313339.0
2018-04-27 09:30:00,145.67,146.6,145.5,146.19,116687.0,124.3518,125.1457,124.2067,124.7957,116687.0
2018-04-27 09:35:00,146.14,146.57,145.85,146.12,67693.0,124.7531,125.1201,124.5055,124.736,67693.0
2018-04-27 09:40:00,146.02,146.55,145.89,146.41,53216.0,124.6506,125.1031,124.5396,124.9835,53216.0
2018-04-27 09:45:00,146.38,146.55,145.99,146.19,59051.0,124.9579,125.1031,124.625,124.7957,59051.0
2018-04-27 09:50:00,146.22,146.39,146.14,146.22,36815.0,124.8213,124.9665,124.7531,124.8213,36815.0
2018-04-27 09:55:00,146.2,146.31,145.82,146.19,32332.0,124.8043,124.8982,124.4799,124.7957,32332.0
2018-04-27 10:00:00,146.14,146.28,145.7,145.71,26870.0,124.7531,124.8726,124.3774,124.386,26870.0
2018-04-27 10:05:00,145.72,145.86,145.38,145.57,40113.0,124.3945,124.514,124.1043,124.2665,40113.0
2018-04-27 10:10:00,145.54,145.61,145.17,145.45,43992.0,124.2409,124.3006,123.925,124.164,43992.0
2018-04-27 10:15:00,145.51,145.67,144.96,145.25,47441.0,124.2153,124.3518,123.7457,123.9933,47441.0
2018-04-27 10:20:00,145.28,145.49,145.14,145.24,33267.0,124.0189,124.1982,123.8994,123.9848,33267.0
2018-04-27 10:25:00,145.21,145.25,144.64,144.68,43883.0,123.9592,123.9933,123.4726,123.5067,43883.0
2018-04-27 10:30:00,144.65,144.69,144.29,144.6,67060.0,123.4811,123.5153,123.1738,123.4384,67060.0
2018-04-27 10:35:00,144.62,144.7,144.35,144.38,35644.0,123.4555,123.5238,123.225,123.2506,35644.0
2018-04-27 10:40:00,144.35,144.89,144.18,144.89,61314.0,123.225,123.686,123.0799,123.686,61314.0
2018-04-27 10:45:00,144.84,144.94,144.67,144.67,28038.0,123.6433,123.7287,123.4982,123.4982,28038.0
2018-04-27 10:50:00,144.71,144.74,144.29,144.29,42034.0,123.5323,123.5579,123.1738,123.1738,42034.0
2018-04-27 10:55:00,144.28,144.63,144.16,144.47,51053.0,123.1653,123.464,123.0628,123.3275,51053.0
2018-04-27 11:00:00,144.47,144.99,144.45,144.57,31759.0,123.3275,123.7714,123.3104,123.4128,31759.0
2018-04-27 11:05:00,144.57,144.69,144.38,144.56,62591.0,123.4128,123.5153,123.2506,123.4043,62591.0
2018-04-27 11:10:00,144.55,144.9,144.49,144.82,18011.0,123.3957,123.6945,123.3445,123.6262,18011.0
2018-04-27 11:15:00,144.83,145.02,144.7,144.78,57022.0,123.6348,123.797,123.5238,123.5921,57022.0
2018-04-27 11:20:00,144.74,145.14,144.67,145.08,29688.0,123.5579,123.8994,123.4982,123.8482,29688.0
2018-04-27 11:25:00,145.07,145.34,144.97,145.26,40060.0,123.8396,124.0701,123.7543,124.0018,40060.0
2018-04-27 11:30:00,145.25,145.27,144.91,145.12,41919.0,123.9933,124.0104,123.7031,123.8823,41919.0
2018-04-27 11:35:00,145.11,145.15,144.89,145.09,25611.0,123.8738,123.9079,123.686,123.8567,25611.0
2018-04-27 11:40:00,145.04,145.05,144.68,144.74,24234.0,123.814,123.8226,123.5067,123.5579,24234.0
2018-04-27 11:45:00,144.73,144.89,144.67,144.86,21225.0,123.5494,123.686,123.4982,123.6604,21225.0
2018-04-27 11:50:00,144.85,144.95,144.74,144.78,18684.0,123.6518,123.7372,123.5579,123.5921,18684.0
2018-04-27 11:55:00,144.76,145.14,144.71,144.86,22954.0,123.575,123.8994,123.5323,123.6604,22954.0
2018-04-27 12:00:00,144.91,145.19,144.9,145.11,21737.0,123.7031,123.9421,123.6945,123.8738,21737.0
2018-04-27 12:05:00,145.1,145.35,145.08,145.16,32825.0,123.8653,124.0787,123.8482,123.9165,32825.0
2018-04-27 12:10:00,145.15,145.36,145.08,145.35,21124.0,123.9079,124.0872,123.8482,124.0787,21124.0
2018-04-27 12:15:00,145.33,145.37,145.14,145.36,27246.0,124.0616,124.0957,123.8994,124.0872,27246.0
2018-04-27 12:20:00,145.37,145.4,145.18,145.32,23360.0,124.0957,124.1213,123.9335,124.0531,23360.0
2018-04-27 12:25:00,145.32,145.58,145.32,145.52,22929.0,124.0531,124.275,124.0531,124.2238,22929.0
2018-04-27 12:30:00,145.48,145.74,145.28,145.28,42362.0,124.1896,124.4116,124.0189,124.0189,42362.0
2018-04-27 12:35:00,145.28,145.59,145.19,145.55,37115.0,124.0189,124.2835,123.9421,124.2494,37115.0
2018-04-27 12:40:00,145.53,145.59,145.41,145.46,22905.0,124.2323,124.2835,124.1299,124.1726,22905.0
2018-04-27 12:45:00,145.47,145.75,145.43,145.57,33201.0,124.1811,124.4201,124.147,124.2665,33201.0
2018-04-27 12:50:00,145.58,145.58,145.37,145.46,20779.0,124.275,124.275,124.0957,124.1726,20779.0
2018-04-27 12:55:00,145.5,145.76,145.5,145.54,25795.0,124.2067,124.4287,124.2067,124.2409,25795.0
2018-04-27 13:00:00,145.57,145.78,145.56,145.71,17328.0,124.2665,124.4457,124.2579,124.386,17328.0
2018-04-27 13:05:00,145.7,145.8,145.57,145.69,17902.0,124.3774,124.4628,124.2665,124.3689,17902.0
2018-04-27 13:10:00,145.69,145.85,145.62,145.84,24255.0,124.3689,124.5055,124.3092,124.497,24255.0
2018-04-27 13:15:00,145.85,145.91,145.74,145.84,20344.0,124.5055,124.5567,124.4116,124.497,20344.0
2018-04-27 13:20:00,145.81,145.82,145.68,145.73,14033.0,124.4713,124.4799,124.3604,124.4031,14033.0
2018-04-27 13:25:00,145.75,145.83,145.59,145.68,17209.0,124.4201,124.4884,124.2835,124.3604,17209.0
2018-04-27 13:30:00,145.7,145.73,145.43,145.5,19762.0,124.3774,124.4031,124.147,124.2067,19762.0
2018-04-27 13:35:00,145.52,145.66,145.38,145.46,30414.0,124.2238,124.3433,124.1043,124.1726,30414.0
2018-04-27 13:40:00,145.42,145.46,145.26,145.32,14475.0,124.1384,124.1726,124.0018,124.0531,14475.0
2018-04-27 13:45:00,145.31,145.4,145.2,145.3,22363.0,124.0445,124.1213,123.9506,124.036,22363.0
2018-04-27 13:50:00,145.28,145.44,145.27,145.33,19570.0,124.0189,124.1555,124.0104,124.0616,19570.0
2018-04-27 13:55:00,145.29,145.3,145.16,145.2,14110.0,124.0274,124.036,123.9165,123.9506,14110.0
2018-04-27 14:00:00,145.19,145.28,145.03,145.14,20423.0,123.9421,124.0189,123.8055,123.8994,20423.0
2018-04-27 14:05:00,145.15,145.19,145.03,145.05,24887.0,123.9079,123.9421,123.8055,123.8226,24887.0
2018-04-27 14:10:00,145.06,145.19,144.95,145.15,24542.0,123.8311,123.9421,123.7372,123.9079,24542.0
2018-04-27 14:15:00,145.12,145.18,145.02,145.02,11711.0,123.8823,123.9335,123.797,123.797,11711.0
2018-04-27 14:20:00,145.03,145.03,144.85,144.89,16097.0,123.8055,123.8055,123.6518,123.686,16097.0
2018-04-27 14:25:00,144.89,144.93,144.75,144.79,18568.0,123.686,123.7201,123.5665,123.6006,18568.0
2018-04-27 14:30:00,144.77,144.94,144.74,144.77,37892.0,123.5835,123.7287,123.5579,123.5835,37892.0
2018-04-27 14:35:00,144.74,144.79,144.62,144.7,26350.0,123.5579,123.6006,123.4555,123.5238,26350.0
2018-04-27 14:40:00,144.7,144.75,144.57,144.6,31444.0,123.5238,123.5665,123.4128,123.4384,31444.0
2018-04-27 14:45:00,144.58,144.72,144.52,144.58,34088.0,123.4214,123.5409,123.3701,123.4214,34088.0
2018-04-27 14:50:00,144.58,144.6,144.38,144.55,49954.0,123.4214,123.4384,123.2506,123.3957,49954.0
2018-04-27 14:55:00,144.51,144.55,144.26,144.26,54880.0,123.3616,123.3957,123.1482,123.1482,54880.0
2018-04-27 15:00:00,144.28,144.51,144.25,144.51,55204.0,123.1653,123.3616,123.1396,123.3616,55204.0
2018-04-27 15:05:00,144.49,144.64,144.49,144.59,54533.0,123.3445,123.4726,123.3445,123.4299,54533.0
2018-04-27 15:10:00,144.59,144.65,144.4,144.42,36864.0,123.4299,123.4811,123.2677,123.2848,36864.0
2018-04-27 15:15:00,144.41,144.52,144.32,144.38,44366.0,123.2762,123.3701,123.1994,123.2506,44366.0
2018-04-27 15:20:00,144.38,144.42,144.28,144.37,38001.0,123.2506,123.2848,123.1653,123.2421,38001.0
2018-04-27 15:25:00,144.36,144.47,144.21,144.45,44072.0,123.2335,123.3275,123.1055,123.3104,44072.0
2018-04-27 15:30:00,144.43,144.59,144.4,144.49,33002.0,123.2933,123.4299,123.2677,123.3445,33002.0
2018-04-27 15:35:00,144.49,144.51,144.37,144.49,36027.0,123.3445,123.3616,123.2421,123.3445,36027.0
2018-04-27 15:40:00,144.48,144.52,144.3,144.3,53431.0,123.336,123.3701,123.1823,123.1823,53431.0
2018-04-27 15:45:00,144.3,144.64,144.29,144.56,69368.0,123.1823,123.4726,123.1738,123.4043,69368.0
2018-04-27 15:50:00,144.57,144.74,144.48,144.68,74264.0,123.4128,123.5579,123.336,123.5067,74264.0
2018-04-27 15:55:00,144.68,144.95,144.64,144.72,176980.0,123.5067,123.7372,123.4726,123.5409,176980.0
2018-04-30 09:30:00,145.21,145.58,145.0,145.25,82743.0,123.9592,124.275,123.7799,123.9933,82743.0
2018-04-30 09:35:00,145.29,145.72,145.0,145.7,82390.0,124.0274,124.3945,123.7799,124.3774,82390.0
2018-04-30 09:40:00,145.69,145.8,145.07,145.16,78141.0,124.3689,124.4628,123.8396,123.9165,78141.0
2018-04-30 09:45:00,145.16,145.23,144.62,144.75,75987.0,123.9165,123.9762,123.4555,123.5665,75987.0
2018-04-30 09:50:00,144.77,145.44,144.77,145.39,58589.0,123.5835,124.1555,123.5835,124.1128,58589.0
2018-04-30 09:55:00,145.43,145.62,144.98,144.98,70032.0,124.147,124.3092,123.7628,123.7628,70032.0
2018-04-30 10:00:00,144.98,145.37,144.88,145.18,73091.0,123.7628,124.0957,123.6774,123.9335,73091.0
2018-04-30 10:05:00,145.19,145.29,144.98,144.98,26894.0,123.9421,124.0274,123.7628,123.7628,26894.0
2018-04-30 10:10:00,145.04,145.15,144.86,144.94,22710.0,123.814,123.9079,123.6604,123.7287,22710.0
2018-04-30 10:15:00,144.96,144.96,144.3,144.4,62563.0,123.7457,123.7457,123.1823,123.2677,62563.0
2018-04-30 10:20:00,144.38,144.41,143.77,143.77,87216.0,123.2506,123.2762,122.7299,122.7299,87216.0
2018-04-30 10:25:00,143.77,144.46,143.6,144.11,48462.0,122.7299,123.3189,122.5848,123.0201,48462.0
2018-04-30 10:30:00,144.17,144.74,144.16,144.59,43112.0,123.0714,123.5579,123.0628,123.4299,43112.0
2018-04-30 10:35:00,144.58,144.58,144.02,144.49,43211.0,123.4214,123.4214,122.9433,123.3445,43211.0
2018-04-30 10:40:00,144.5,144.95,144.49,144.83,59019.0,123.3531,123.7372,123.3445,123.6348,59019.0
2018-04-30 10:45:00,144.83,145.18,144.8,145.11,36464.0,123.6348,123.9335,123.6092,123.8738,36464.0
2018-04-30 10:50:00,145.1,145.15,144.7,145.15,27908.0,123.8653,123.9079,123.5238,123.9079,27908.0
2018-04-30 10:55:00,145.12,145.28,144.88,145.23,42249.0,123.8823,124.0189,123.6774,123.9762,42249.0
2018-04-30 11:00:00,145.29,145.57,145.26,145.56,53236.0,124.0274,124.2665,124.0018,124.2579,53236.0
2018-04-30 11:05:00,145.56,145.57,145.43,145.53,32786.0,124.2579,124.2665,124.147,124.2323,32786.0
2018-04-30 11:10:00,145.55,145.75,145.45,145.72,41566.0,124.2494,124.4201,124.164,124.3945,41566.0
2018-04-30 11:15:00,145.71,146.12,145.64,145.92,77174.0,124.386,124.736,124.3262,124.5652,77174.0
2018-04-30 11:20:00,145.95,146.18,145.84,146.15,56031.0,124.5909,124.7872,124.497,124.7616,56031.0
2018-04-30 11:25:00,146.16,146.19,145.93,146.05,37704.0,124.7701,124.7957,124.5738,124.6762,37704.0
2018-04-30 11:30:00,146.03,146.14,145.86,146.11,76216.0,124.6592,124.7531,124.514,124.7274,76216.0
2018-04-30 11:35:00,146.08,146.19,145.98,146.01,32684.0,124.7018,124.7957,124.6165,124.6421,32684.0
2018-04-30 11:40:00,145.96,146.18,145.82,146.14,52202.0,124.5994,124.7872,124.4799,124.7531,52202.0
2018-04-30 11:45:00,146.17,146.2,145.71,145.71,33210.0,124.7787,124.8043,124.386,124.386,33210.0
2018-04-30 11:50:00,145.74,145.77,145.4,145.5,23399.0,124.4116,124.4372,124.1213,124.2067,23399.0
2018-04-30 11:55:00,145.49,145.69,145.43,145.47,22000.0,124.1982,124.3689,124.147,124.1811,22000.0
2018-04-30 12:00:00,145.44,145.61,145.4,145.55,19689.0,124.1555,124.3006,124.1213,124.2494,19689.0
2018-04-30 12:05:00,145.53,145.62,145.26,145.36,34697.0,124.2323,124.3092,124.0018,124.0872,34697.0
2018-04-30 12:10:00,145.39,145.39,144.96,145.2,29825.0,124.1128,124.1128,123.7457,123.9506,29825.0
2018-04-30 12:15:00,145.2,145.33,145.04,145.29,28183.0,123.9506,124.0616,123.814,124.0274,28183.0
2018-04-30 12:20:00,145.34,145.42,145.22,145.29,24604.0,124.0701,124.1384,123.9677,124.0274,24604.0
2018-04-30 12:25:00,145.3,145.54,145.28,145.48,14676.0,124.036,124.2409,124.0189,124.1896,14676.0
2018-04-30 12:30:00,145.5,145.57,145.43,145.57,20101.0,124.2067,124.2665,124.147,124.2665,20101.0
2018-04-30 12:35:00,145.56,145.63,145.48,145.58,19572.0,124.2579,124.3177,124.1896,124.275,19572.0
2018-04-30 12:40:00,145.56,145.8,145.39,145.66,34112.0,124.2579,124.4628,124.1128,124.3433,34112.0
2018-04-30 12:45:00,145.64,145.71,145.59,145.68,13809.0,124.3262,124.386,124.2835,124.3604,13809.0
2018-04-30 12:50:00,145.67,145.72,145.27,145.34,65200.0,124.3518,124.3945,124.0104,124.0701,65200.0
2018-04-30 12:55:00,145.35,145.67,145.26,145.65,22493.0,124.0787,124.3518,124.0018,124.3348,22493.0
2018-04-30 13:00:00,145.7,145.87,145.6,145.64,24546.0,124.3774,124.5226,124.2921,124.3262,24546.0
2018-04-30 13:05:00,145.61,145.76,145.32,145.4,44978.0,124.3006,124.4287,124.0531,124.1213,44978.0
2018-04-30 13:10:00,145.4,145.44,145.09,145.21,20128.0,124.1213,124.1555,123.8567,123.9592,20128.0
2018-04-30 13:15:00,145.2,145.41,145.2,145.27,10449.0,123.9506,124.1299,123.9506,124.0104,10449.0
2018-04-30 13:20:00,145.25,145.62,145.21,145.56,32862.0,123.9933,124.3092,123.9592,124.2579,32862.0
2018-04-30 13:25:00,145.58,145.76,145.52,145.66,25990.0,124.275,124.4287,124.2238,124.3433,25990.0
2018-04-30 13:30:00,145.62,145.81,145.52,145.75,15748.0,124.3092,124.4713,124.2238,124.4201,15748.0
2018-04-30 13:35:00,145.73,145.73,145.51,145.52,18847.0,124.4031,124.4031,124.2153,124.2238,18847.0
2018-04-30 13:40:00,145.53,145.69,145.52,145.61,23117.0,124.2323,124.3689,124.2238,124.3006,23117.0
2018-04-30 13:45:00,145.62,145.62,145.49,145.54,18823.0,124.3092,124.3092,124.1982,124.2409,18823.0
2018-04-30 13:50:00,145.55,145.71,145.53,145.53,23608.0,124.2494,124.386,124.2323,124.2323,23608.0
2018-04-30 13:55:00,145.56,145.72,145.53,145.69,13652.0,124.2579,124.3945,124.2323,124.3689,13652.0
2018-04-30 14:00:00,145.65,145.79,145.48,145.48,21735.0,124.3348,124.4543,124.1896,124.1896,21735.0
2018-04-30 14:05:00,145.47,145.57,145.28,145.32,34056.0,124.1811,124.2665,124.0189,124.0531,34056.0
2018-04-30 14:10:00,145.31,145.31,144.96,145.01,40510.0,124.0445,124.0445,123.7457,123.7884,40510.0
2018-04-30 14:15:00,145.02,145.26,144.97,145.06,34076.0,123.797,124.0018,123.7543,123.8311,34076.0
2018-04-30 14:20:00,145.06,145.26,145.02,145.19,25751.0,123.8311,124.0018,123.797,123.9421,25751.0
2018-04-30 14:25:00,145.25,145.35,145.03,145.16,28699.0,123.9933,124.0787,123.8055,123.9165,28699.0
2018-04-30 14:30:00,145.15,145.31,145.07,145.11,21203.0,123.9079,124.0445,123.8396,123.8738,21203.0
2018-04-30 14:35:00,145.11,145.38,145.09,145.21,23900.0,123.8738,124.1043,123.8567,123.9592,23900.0
2018-04-30 14:40:00,145.21,145.28,144.98,145.13,22907.0,123.9592,124.0189,123.7628,123.8909,22907.0
2018-04-30 14:45:00,145.15,145.18,144.88,145.12,24352.0,123.9079,123.9335,123.6774,123.8823,24352.0
2018-04-30 14:50:00,145.11,145.29,144.94,144.94,49840.0,123.8738,124.0274,123.7287,123.7287,49840.0
2018-04-30 14:55:00,144.98,145.11,144.85,145.07,41646.0,123.7628,123.8738,123.6518,123.8396,41646.0
2018-04-30 15:00:00,145.04,145.24,144.89,144.97,29213.0,123.814,123.9848,123.686,123.7543,29213.0
2018-04-30 15:05:00,144.95,145.09,144.87,145.0,30237.0,123.7372,123.8567,123.6689,123.7799,30237.0
2018-04-30 15:10:00,144.98,145.27,144.97,145.21,29794.0,123.7628,124.0104,123.7543,123.9592,29794.0
2018-04-30 15:15:00,145.18,145.27,145.02,145.16,38273.0,123.9335,124.0104,123.797,123.9165,38273.0
2018-04-30 15:20:00,145.14,145.2,144.74,144.78,50151.0,123.8994,123.9506,123.5579,123.5921,50151.0
2018-04-30 15:25:00,144.78,144.87,144.59,144.83,30175.0,123.5921,123.6689,123.4299,123.6348,30175.0
2018-04-30 15:30:00,144.82,145.28,144.82,145.28,41846.0,123.6262,124.0189,123.6262,124.0189,41846.0
2018-04-30 15:35:00,145.28,145.31,145.11,145.31,44451.0,124.0189,124.0445,123.8738,124.0445,44451.0
2018-04-30 15:40:00,145.31,145.32,145.09,145.15,71368.0,124.0445,124.0531,123.8567,123.9079,71368.0
2018-04-30 15:45:00,145.15,145.34,145.03,145.16,66249.0,123.9079,124.0701,123.8055,123.9165,66249.0
2018-04-30 15:50:00,145.16,145.17,144.83,144.89,70548.0,123.9165,123.925,123.6348,123.686,70548.0
2018-04-30 15:55:00,144.91,144.96,144.37,144.37,189545.0,123.7031,123.7457,123.2421,123.2421,189545.0
2018-05-01 09:30:00,143.08,143.4,142.25,142.56,201012.0,122.1409,122.414,121.4323,121.697,201012.0
2018-05-01 09:35:00,142.48,143.33,142.42,142.95,98076.0,121.6287,122.3543,121.5775,122.0299,98076.0
2018-05-01 09:40:00,142.95,143.61,142.91,143.3,83891.0,122.0299,122.5933,121.9958,122.3287,83891.0
2018-05-01 09:45:00,143.3,143.31,142.94,143.04,45206.0,122.3287,122.3372,122.0214,122.1067,45206.0
2018-05-01 09:50:00,143.03,143.2,142.78,142.8,48876.0,122.0982,122.2433,121.8848,121.9018,48876.0
2018-05-01 09:55:00,142.81,143.42,142.79,143.38,35265.0,121.9104,122.4311,121.8933,122.397,35265.0
2018-05-01 10:00:00,143.34,143.34,141.62,141.79,160832.0,122.3628,122.3628,120.8945,121.0397,160832.0
2018-05-01 10:05:00,141.78,141.92,141.33,141.58,80733.0,121.0311,121.1506,120.647,120.8604,80733.0
2018-05-01 10:10:00,141.57,142.06,141.37,141.7,84891.0,120.8519,121.2701,120.6811,120.9628,84891.0
2018-05-01 10:15:00,141.68,142.09,141.56,142.0,75054.0,120.9458,121.2958,120.8433,121.2189,75054.0
2018-05-01 10:20:00,141.98,142.4,141.83,142.19,51657.0,121.2019,121.5604,121.0738,121.3811,51657.0
2018-05-01 10:25:00,142.24,142.25,141.81,141.81,37400.0,121.4238,121.4323,121.0567,121.0567,37400.0
2018-05-01 10:30:00,141.8,141.86,141.18,141.18,66533.0,121.0482,121.0994,120.5189,120.5189,66533.0
2018-05-01 10:35:00,141.18,141.21,140.65,140.71,87831.0,120.5189,120.5445,120.0665,120.1177,87831.0
2018-05-01 10:40:00,140.75,141.14,140.68,140.95,50434.0,120.1519,120.4848,120.0921,120.3226,50434.0
2018-05-01 10:45:00,140.95,141.42,140.91,141.05,41946.0,120.3226,120.7238,120.2884,120.408,41946.0
2018-05-01 10:50:00,141.01,141.08,140.75,140.78,41336.0,120.3738,120.4336,120.1519,120.1775,41336.0
2018-05-01 10:55:00,140.81,141.28,140.79,141.07,28714.0,120.2031,120.6043,120.186,120.425,28714.0
2018-05-01 11:00:00,141.03,141.1,140.38,140.52,77355.0,120.3909,120.4506,119.836,119.9555,77355.0
2018-05-01 11:05:00,140.52,140.92,140.52,140.92,49454.0,119.9555,120.297,119.9555,120.297,49454.0
2018-05-01 11:10:00,140.89,140.99,140.57,140.6,27274.0,120.2714,120.3567,119.9982,120.0238,27274.0
2018-05-01 11:15:00,140.63,141.04,140.6,140.96,30347.0,120.0494,120.3994,120.0238,120.3311,30347.0
2018-05-01 11:20:00,140.97,141.28,140.93,141.19,65095.0,120.3397,120.6043,120.3055,120.5275,65095.0
2018-05-01 11:25:00,141.15,141.36,141.14,141.26,30917.0,120.4933,120.6726,120.4848,120.5872,30917.0
2018-05-01 11:30:00,141.28,141.35,141.12,141.24,34789.0,120.6043,120.664,120.4677,120.5701,34789.0
2018-05-01 11:35:00,141.22,141.77,141.19,141.51,45136.0,120.5531,121.0226,120.5275,120.8006,45136.0
2018-05-01 11:40:00,141.54,141.69,141.44,141.63,31118.0,120.8262,120.9543,120.7409,120.9031,31118.0
2018-05-01 11:45:00,141.68,141.69,141.19,141.23,26176.0,120.9458,120.9543,120.5275,120.5616,26176.0
2018-05-01 11:50:00,141.23,141.68,141.23,141.4,32514.0,120.5616,120.9458,120.5616,120.7067,32514.0
2018-05-01 11:55:00,141.42,141.46,141.06,141.06,38130.0,120.7238,120.758,120.4165,120.4165,38130.0
2018-05-01 12:00:00,141.1,141.3,140.94,141.21,23894.0,120.4506,120.6214,120.3141,120.5445,23894.0
2018-05-01 12:05:00,141.21,141.33,140.98,141.1,39679.0,120.5445,120.647,120.3482,120.4506,39679.0
2018-05-01 12:10:00,141.1,141.33,140.99,141.27,31718.0,120.4506,120.647,120.3567,120.5958,31718.0
2018-05-01 12:15:00,141.27,141.32,141.15,141.28,25729.0,120.5958,120.6384,120.4933,120.6043,25729.0
2018-05-01 12:20:00,141.25,141.32,141.13,141.32,15729.0,120.5787,120.6384,120.4762,120.6384,15729.0
2018-05-01 12:25:00,141.34,141.59,141.23,141.48,31314.0,120.6555,120.8689,120.5616,120.775,31314.0
2018-05-01 12:30:00,141.5,141.57,141.3,141.51,31776.0,120.7921,120.8519,120.6214,120.8006,31776.0
2018-05-01 12:35:00,141.49,141.52,141.21,141.21,12515.0,120.7836,120.8092,120.5445,120.5445,12515.0
2018-05-01 12:40:00,141.25,141.29,141.13,141.16,16316.0,120.5787,120.6128,120.4762,120.5019,16316.0
2018-05-01 12:45:00,141.17,141.18,140.93,141.06,24239.0,120.5104,120.5189,120.3055,120.4165,24239.0
2018-05-01 12:50:00,141.05,141.21,140.93,141.11,25905.0,120.408,120.5445,120.3055,120.4592,25905.0
2018-05-01 12:55:00,141.14,141.15,140.96,141.1,17413.0,120.4848,120.4933,120.3311,120.4506,17413.0
2018-05-01 13:00:00,141.09,141.09,140.73,140.73,43995.0,120.4421,120.4421,120.1348,120.1348,43995.0
2018-05-01 13:05:00,140.74,140.77,140.46,140.59,53705.0,120.1433,120.1689,119.9043,120.0153,53705.0
2018-05-01 13:10:00,140.61,140.71,140.53,140.55,24466.0,120.0323,120.1177,119.9641,119.9811,24466.0
2018-05-01 13:15:00,140.51,140.65,140.45,140.57,47085.0,119.947,120.0665,119.8958,119.9982,47085.0
2018-05-01 13:20:00,140.53,140.55,140.3,140.41,22947.0,119.9641,119.9811,119.7677,119.8616,22947.0
2018-05-01 13:25:00,140.44,140.49,140.36,140.41,11978.0,119.8872,119.9299,119.8189,119.8616,11978.0
2018-05-01 13:30:00,140.39,140.69,140.33,140.68,39092.0,119.8445,120.1006,119.7933,120.0921,39092.0
2018-05-01 13:35:00,140.7,140.97,140.7,140.87,18607.0,120.1092,120.3397,120.1092,120.2543,18607.0
2018-05-01 13:40:00,140.83,141.03,140.72,140.99,21343.0,120.2201,120.3909,120.1262,120.3567,21343.0
2018-05-01 13:45:00,141.03,141.53,141.01,141.38,42412.0,120.3909,120.8177,120.3738,120.6897,42412.0
2018-05-01 13:50:00,141.42,141.49,141.26,141.35,23325.0,120.7238,120.7836,120.5872,120.664,23325.0
2018-05-01 13:55:00,141.36,141.77,141.31,141.69,22033.0,120.6726,121.0226,120.6299,120.9543,22033.0
2018-05-01 14:00:00,141.71,142.32,141.68,142.14,62685.0,120.9714,121.4921,120.9458,121.3384,62685.0
2018-05-01 14:05:00,142.13,142.18,142.03,142.14,26043.0,121.3299,121.3726,121.2445,121.3384,26043.0
2018-05-01 14:10:00,142.14,142.34,142.08,142.16,30819.0,121.3384,121.5092,121.2872,121.3555,30819.0
2018-05-01 14:15:00,142.15,142.18,141.99,142.16,29956.0,121.347,121.3726,121.2104,121.3555,29956.0
2018-05-01 14:20:00,142.18,142.74,142.16,142.63,54015.0,121.3726,121.8506,121.3555,121.7567,54015.0
2018-05-01 14:25:00,142.65,142.78,142.56,142.56,52480.0,121.7738,121.8848,121.697,121.697,52480.0
2018-05-01 14:30:00,142.53,142.69,142.44,142.44,29632.0,121.6714,121.8079,121.5945,121.5945,29632.0
2018-05-01 14:35:00,142.43,142.5,142.23,142.42,37844.0,121.586,121.6458,121.4153,121.5775,37844.0
2018-05-01 14:40:00,142.4,143.15,142.4,143.13,74122.0,121.5604,122.2006,121.5604,122.1836,74122.0
2018-05-01 14:45:00,143.1,143.32,143.04,143.1,37333.0,122.1579,122.3457,122.1067,122.1579,37333.0
2018-05-01 14:50:00,143.13,143.41,142.99,143.06,81209.0,122.1836,122.4226,122.064,122.1238,81209.0
2018-05-01 14:55:00,143.06,143.38,143.01,143.38,31302.0,122.1238,122.397,122.0811,122.397,31302.0
2018-05-01 15:00:00,143.33,143.6,143.23,143.37,73914.0,122.3543,122.5848,122.2689,122.3884,73914.0
2018-05-01 15:05:00,143.39,143.67,143.27,143.5,55661.0,122.4055,122.6445,122.3031,122.4994,55661.0
2018-05-01 15:10:00,143.49,143.49,143.21,143.38,53603.0,122.4909,122.4909,122.2518,122.397,53603.0
2018-05-01 15:15:00,143.35,143.36,143.12,143.16,36816.0,122.3714,122.3799,122.175,122.2092,36816.0
2018-05-01 15:20:00,143.14,143.34,143.14,143.19,28636.0,122.1921,122.3628,122.1921,122.2348,28636.0
2018-05-01 15:25:00,143.22,143.31,142.87,143.13,41670.0,122.2604,122.3372,121.9616,122.1836,41670.0
2018-05-01 15:30:00,143.15,143.43,143.07,143.34,49785.0,122.2006,122.4397,122.1323,122.3628,49785.0
2018-05-01 15:35:00,143.34,143.4,143.25,143.27,36293.0,122.3628,122.414,122.286,122.3031,36293.0
2018-05-01 15:40:00,143.28,143.65,143.27,143.64,64435.0,122.3116,122.6275,122.3031,122.6189,64435.0
2018-05-01 15:45:00,143.62,143.91,143.62,143.85,89929.0,122.6018,122.8494,122.6018,122.7982,89929.0
2018-05-01 15:50:00,143.87,144.14,143.87,144.09,106275.0,122.8153,123.0457,122.8153,123.0031,106275.0
2018-05-01 15:55:00,144.09,144.43,144.08,144.4,227033.0,123.0031,123.2933,122.9945,123.2677,227033.0
2018-05-02 09:30:00,143.99,145.22,143.99,144.37,152728.0,122.9177,123.9677,122.9177,123.2421,152728.0
2018-05-02 09:35:00,144.36,144.74,144.01,144.59,36319.0,123.2335,123.5579,122.9348,123.4299,36319.0
2018-05-02 09:40:00,144.58,144.83,144.11,144.69,55248.0,123.4214,123.6348,123.0201,123.5153,55248.0
2018-05-02 09:45:00,144.69,144.77,144.26,144.5,53936.0,123.5153,123.5835,123.1482,123.3531,53936.0
2018-05-02 09:50:00,144.46,145.1,144.45,144.95,70601.0,123.3189,123.8653,123.3104,123.7372,70601.0
2018-05-02 09:55:00,145.0,145.01,144.56,144.75,46348.0,123.7799,123.7884,123.4043,123.5665,46348.0
2018-05-02 10:00:00,144.77,145.33,144.77,145.33,68040.0,123.5835,124.0616,123.5835,124.0616,68040.0
2018-05-02 10:05:00,145.28,145.89,145.23,145.74,66280.0,124.0189,124.5396,123.9762,124.4116,66280.0
2018-05-02 10:10:00,145.77,145.84,145.34,145.44,56558.0,124.4372,124.497,124.0701,124.1555,56558.0
2018-05-02 10:15:00,145.48,145.66,145.34,145.48,65934.0,124.1896,124.3433,124.0701,124.1896,65934.0
2018-05-02 10:20:00,145.5,145.76,145.05,145.05,31576.0,124.2067,124.4287,123.8226,123.8226,31576.0
2018-05-02 10:25:00,145.1,145.52,145.01,145.32,39059.0,123.8653,124.2238,123.7884,124.0531,39059.0
2018-05-02 10:30:00,145.27,145.51,145.13,145.43,25255.0,124.0104,124.2153,123.8909,124.147,25255.0
2018-05-02 10:35:00,145.42,145.5,145.27,145.45,24884.0,124.1384,124.2067,124.0104,124.164,24884.0
2018-05-02 10:40:00,145.42,145.5,145.21,145.28,26395.0,124.1384,124.2067,123.9592,124.0189,26395.0
2018-05-02 10:45:00,145.19,145.49,145.19,145.4,38793.0,123.9421,124.1982,123.9421,124.1213,38793.0
2018-05-02 10:50:00,145.4,145.41,145.06,145.2,33141.0,124.1213,124.1299,123.8311,123.9506,33141.0
2018-05-02 10:55:00,145.24,145.34,145.02,145.19,37568.0,123.9848,124.0701,123.797,123.9421,37568.0
2018-05-02 11:00:00,145.19,145.55,145.18,145.54,72799.0,123.9421,124.2494,123.9335,124.2409,72799.0
2018-05-02 11:05:00,145.52,145.71,145.49,145.59,27928.0,124.2238,124.386,124.1982,124.2835,27928.0
2018-05-02 11:10:00,145.64,145.76,145.59,145.71,23327.0,124.3262,124.4287,124.2835,124.386,23327.0
2018-05-02 11:15:00,145.73,145.8,145.36,145.37,62716.0,124.4031,124.4628,124.0872,124.0957,62716.0
2018-05-02 11:20:00,145.36,145.43,145.29,145.3,30523.0,124.0872,124.147,124.0274,124.036,30523.0
2018-05-02 11:25:00,145.33,145.48,145.26,145.33,35659.0,124.0616,124.1896,124.0018,124.0616,35659.0
2018-05-02 11:30:00,145.33,145.36,145.08,145.09,26836.0,124.0616,124.0872,123.8482,123.8567,26836.0
2018-05-02 11:35:00,145.09,145.09,144.88,144.95,29784.0,123.8567,123.8567,123.6774,123.7372,29784.0
2018-05-02 11:40:00,144.96,144.97,144.67,144.7,27406.0,123.7457,123.7543,123.4982,123.5238,27406.0
2018-05-02 11:45:00,144.68,144.9,144.55,144.67,51797.0,123.5067,123.6945,123.3957,123.4982,51797.0
2018-05-02 11:50:00,144.68,144.79,144.53,144.68,38931.0,123.5067,123.6006,123.3787,123.5067,38931.0
2018-05-02 11:55:00,144.71,145.05,144.62,145.02,44975.0,123.5323,123.8226,123.4555,123.797,44975.0
2018-05-02 12:00:00,145.02,145.17,144.92,144.92,35596.0,123.797,123.925,123.7116,123.7116,35596.0
2018-05-02 12:05:00,144.91,144.91,144.66,144.79,24521.0,123.7031,123.7031,123.4896,123.6006,24521.0
2018-05-02 12:10:00,144.72,144.97,144.71,144.9,27289.0,123.5409,123.7543,123.5323,123.6945,27289.0
2018-05-02 12:15:00,144.9,144.92,144.8,144.8,33251.0,123.6945,123.7116,123.6092,123.6092,33251.0
2018-05-02 12:20:00,144.83,145.07,144.8,144.81,39175.0,123.6348,123.8396,123.6092,123.6177,39175.0
2018-05-02 12:25:00,144.81,144.94,144.6,144.68,46131.0,123.6177,123.7287,123.4384,123.5067,46131.0
2018-05-02 12:30:00,144.67,144.81,144.52,144.78,28623.0,123.4982,123.6177,123.3701,123.5921,28623.0
2018-05-02 12:35:00,144.77,144.88,144.69,144.75,17498.0,123.5835,123.6774,123.5153,123.5665,17498.0
2018-05-02 12:40:00,144.76,145.09,144.75,145.04,16701.0,123.575,123.8567,123.5665,123.814,16701.0
2018-05-02 12:45:00,145.05,145.1,144.83,145.02,16698.0,123.8226,123.8653,123.6348,123.797,16698.0
2018-05-02 12:50:00,145.02,145.06,144.91,144.99,16055.0,123.797,123.8311,123.7031,123.7714,16055.0
2018-05-02 12:55:00,144.94,145.15,144.88,145.1,22556.0,123.7287,123.9079,123.6774,123.8653,22556.0
2018-05-02 13:00:00,145.1,145.28,145.0,145.25,17235.0,123.8653,124.0189,123.7799,123.9933,17235.0
2018-05-02 13:05:00,145.25,145.32,145.16,145.32,12004.0,123.9933,124.0531,123.9165,124.0531,12004.0
2018-05-02 13:10:00,145.37,145.37,145.12,145.28,34372.0,124.0957,124.0957,123.8823,124.0189,34372.0
2018-05-02 13:15:00,145.31,145.43,145.26,145.42,16085.0,124.0445,124.147,124.0018,124.1384,16085.0
2018-05-02 13:20:00,145.46,145.46,145.32,145.38,23912.0,124.1726,124.1726,124.0531,124.1043,23912.0
2018-05-02 13:25:00,145.37,145.48,145.33,145.38,22137.0,124.0957,124.1896,124.0616,124.1043,22137.0
2018-05-02 13:30:00,145.43,145.45,145.33,145.34,60194.0,124.147,124.164,124.0616,124.0701,60194.0
2018-05-02 13:35:00,145.34,145.48,145.3,145.34,43283.0,124.0701,124.1896,124.036,124.0701,43283.0
2018-05-02 13:40:00,145.35,145.41,145.26,145.37,30027.0,124.0787,124.1299,124.0018,124.0957,30027.0
2018-05-02 13:45:00,145.37,145.43,145.35,145.35,20643.0,124.0957,124.147,124.0787,124.0787,20643.0
2018-05-02 13:50:00,145.35,145.35,145.08,145.08,23356.0,124.0787,124.0787,123.8482,123.8482,23356.0
2018-05-02 13:55:00,145.08,145.1,144.9,145.1,21888.0,123.8482,123.8653,123.6945,123.8653,21888.0
2018-05-02 14:00:00,145.11,145.88,145.04,145.88,60859.0,123.8738,124.5311,123.814,124.5311,60859.0
2018-05-02 14:05:00,145.84,146.65,145.68,146.45,200203.0,124.497,125.1884,124.3604,125.0177,200203.0
2018-05-02 14:10:00,146.41,146.53,146.16,146.17,59398.0,124.9835,125.086,124.7701,124.7787,59398.0
2018-05-02 14:15:00,146.21,146.42,146.06,146.24,62350.0,124.8128,124.9921,124.6848,124.8384,62350.0
2018-05-02 14:20:00,146.24,146.47,145.71,145.87,93519.0,124.8384,125.0348,124.386,124.5226,93519.0
2018-05-02 14:25:00,145.85,146.43,145.84,146.24,32769.0,124.5055,125.0006,124.497,124.8384,32769.0
2018-05-02 14:30:00,146.21,146.47,146.1,146.32,38457.0,124.8128,125.0348,124.7189,124.9067,38457.0
2018-05-02 14:35:00,146.28,146.42,146.08,146.28,27834.0,124.8726,124.9921,124.7018,124.8726,27834.0
2018-05-02 14:40:00,146.25,146.37,146.06,146.28,28135.0,124.847,124.9494,124.6848,124.8726,28135.0
2018-05-02 14:45:00,146.28,146.48,146.22,146.46,30701.0,124.8726,125.0433,124.8213,125.0262,30701.0
2018-05-02 14:50:00,146.48,146.56,146.13,146.16,33061.0,125.0433,125.1116,124.7445,124.7701,33061.0
2018-05-02 14:55:00,146.12,146.19,145.95,146.04,23590.0,124.736,124.7957,124.5909,124.6677,23590.0
2018-05-02 15:00:00,146.05,146.13,145.76,146.02,41233.0,124.6762,124.7445,124.4287,124.6506,41233.0
2018-05-02 15:05:00,145.99,146.27,145.99,146.09,35440.0,124.625,124.864,124.625,124.7104,35440.0
2018-05-02 15:10:00,146.12,146.12,145.51,145.55,41714.0,124.736,124.736,124.2153,124.2494,41714.0
2018-05-02 15:15:00,145.52,145.54,145.14,145.14,43140.0,124.2238,124.2409,123.8994,123.8994,43140.0
2018-05-02 15:20:00,145.14,145.15,144.67,144.75,64409.0,123.8994,123.9079,123.4982,123.5665,64409.0
2018-05-02 15:25:00,144.76,145.1,144.75,144.86,54072.0,123.575,123.8653,123.5665,123.6604,54072.0
2018-05-02 15:30:00,144.85,144.85,144.47,144.67,89222.0,123.6518,123.6518,123.3275,123.4982,89222.0
2018-05-02 15:35:00,144.68,144.68,144.16,144.3,85528.0,123.5067,123.5067,123.0628,123.1823,85528.0
2018-05-02 15:40:00,144.28,144.32,143.78,143.78,85681.0,123.1653,123.1994,122.7384,122.7384,85681.0
2018-05-02 15:45:00,143.78,143.98,143.59,143.83,93067.0,122.7384,122.9092,122.5762,122.7811,93067.0
2018-05-02 15:50:00,143.82,143.93,143.48,143.55,96972.0,122.7726,122.8665,122.4823,122.5421,96972.0
2018-05-02 15:55:00,143.56,143.92,143.56,143.87,154359.0,122.5506,122.8579,122.5506,122.8153,154359.0
2018-05-03 09:30:00,141.27,142.0,140.4,140.76,293470.0,120.5958,121.2189,119.8531,120.1604,293470.0
2018-05-03 09:35:00,140.76,141.69,140.36,140.97,112969.0,120.1604,120.9543,119.8189,120.3397,112969.0
2018-05-03 09:40:00,140.97,141.01,140.35,140.62,110907.0,120.3397,120.3738,119.8104,120.0409,110907.0
2018-05-03 09:45:00,140.61,140.91,140.53,140.75,75176.0,120.0323,120.2884,119.9641,120.1519,75176.0
2018-05-03 09:50:00,140.8,141.27,140.71,141.13,56609.0,120.1945,120.5958,120.1177,120.4762,56609.0
2018-05-03 09:55:00,141.11,141.36,141.02,141.09,78034.0,120.4592,120.6726,120.3823,120.4421,78034.0
2018-05-03 10:00:00,141.08,141.08,140.58,140.68,88621.0,120.4336,120.4336,120.0067,120.0921,88621.0
2018-05-03 10:05:00,140.67,140.67,140.12,140.25,114298.0,120.0836,120.0836,119.6141,119.725,114298.0
2018-05-03 10:10:00,140.24,140.29,139.32,139.52,172245.0,119.7165,119.7592,118.9311,119.1019,172245.0
2018-05-03 10:15:00,139.55,139.86,139.37,139.41,96943.0,119.1275,119.3921,118.9738,119.008,96943.0
2018-05-03 10:20:00,139.4,139.4,138.92,139.01,122618.0,118.9994,118.9994,118.5897,118.6665,122618.0
2018-05-03 10:25:00,139.05,139.11,138.69,138.91,112832.0,118.7006,118.7519,118.3933,118.5811,112832.0
2018-05-03 10:30:00,138.94,139.21,138.89,138.97,93634.0,118.6067,118.8372,118.5641,118.6324,93634.0
2018-05-03 10:35:00,138.95,138.95,138.38,138.56,106741.0,118.6153,118.6153,118.1287,118.2824,106741.0
2018-05-03 10:40:00,138.61,138.88,138.27,138.69,107701.0,118.325,118.5555,118.0348,118.3933,107701.0
2018-05-03 10:45:00,138.76,139.2,138.71,138.91,149487.0,118.4531,118.8287,118.4104,118.5811,149487.0
2018-05-03 10:50:00,138.92,138.98,138.33,138.61,86449.0,118.5897,118.6409,118.086,118.325,86449.0
2018-05-03 10:55:00,138.56,138.59,138.15,138.43,115711.0,118.2824,118.308,117.9324,118.1714,115711.0
2018-05-03 11:00:00,138.44,138.8,138.39,138.53,84324.0,118.1799,118.4872,118.1372,118.2567,84324.0
2018-05-03 11:05:00,138.55,138.82,138.49,138.76,100718.0,118.2738,118.5043,118.2226,118.4531,100718.0
2018-05-03 11:10:00,138.8,139.09,138.77,139.0,148149.0,118.4872,118.7348,118.4616,118.658,148149.0
2018-05-03 11:15:00,139.0,139.28,138.96,139.22,133130.0,118.658,118.897,118.6238,118.8458,133130.0
2018-05-03 11:20:00,139.21,139.27,138.9,138.93,51716.0,118.8372,118.8884,118.5726,118.5982,51716.0
2018-05-03 11:25:00,138.91,139.07,138.62,138.68,55257.0,118.5811,118.7177,118.3336,118.3848,55257.0
2018-05-03 11:30:00,138.69,138.93,138.42,138.84,48578.0,118.3933,118.5982,118.1628,118.5214,48578.0
2018-05-03 11:35:00,138.9,139.02,138.77,138.81,37727.0,118.5726,118.675,118.4616,118.4958,37727.0
2018-05-03 11:40:00,138.85,138.9,138.42,138.81,39038.0,118.5299,118.5726,118.1628,118.4958,39038.0
2018-05-03 11:45:00,138.85,139.42,138.67,139.4,59226.0,118.5299,119.0165,118.3763,118.9994,59226.0
2018-05-03 11:50:00,139.42,139.92,139.39,139.67,86053.0,119.0165,119.4433,118.9909,119.2299,86053.0
2018-05-03 11:55:00,139.7,139.92,139.49,139.79,70993.0,119.2555,119.4433,119.0763,119.3323,70993.0
2018-05-03 12:00:00,139.77,140.16,139.77,139.99,68273.0,119.3153,119.6482,119.3153,119.5031,68273.0
2018-05-03 12:05:00,139.98,140.59,139.96,140.4,86058.0,119.4945,120.0153,119.4775,119.8531,86058.0
2018-05-03 12:10:00,140.43,140.88,140.26,140.85,89343.0,119.8787,120.2628,119.7336,120.2372,89343.0
2018-05-03 12:15:00,140.87,140.87,140.11,140.22,59471.0,120.2543,120.2543,119.6055,119.6994,59471.0
2018-05-03 12:20:00,140.24,140.37,140.01,140.01,31831.0,119.7165,119.8275,119.5202,119.5202,31831.0
2018-05-03 12:25:00,140.04,140.04,139.78,139.94,39044.0,119.5458,119.5458,119.3238,119.4604,39044.0
2018-05-03 12:30:00,139.91,140.53,139.91,140.52,42458.0,119.4348,119.9641,119.4348,119.9555,42458.0
2018-05-03 12:35:00,140.49,141.14,140.45,141.11,68682.0,119.9299,120.4848,119.8958,120.4592,68682.0
2018-05-03 12:40:00,141.08,141.74,141.0,141.49,120975.0,120.4336,120.997,120.3653,120.7836,120975.0
2018-05-03 12:45:00,141.47,142.0,141.37,141.82,139128.0,120.7665,121.2189,120.6811,121.0653,139128.0
2018-05-03 12:50:00,141.8,142.55,141.67,142.23,101749.0,121.0482,121.6884,120.9372,121.4153,101749.0
2018-05-03 12:55:00,142.26,143.24,142.16,143.15,98640.0,121.4409,122.2775,121.3555,122.2006,98640.0
2018-05-03 13:00:00,143.19,143.31,142.12,142.25,86289.0,122.2348,122.3372,121.3214,121.4323,86289.0
2018-05-03 13:05:00,142.25,142.44,141.94,142.18,44617.0,121.4323,121.5945,121.1677,121.3726,44617.0
2018-05-03 13:10:00,142.17,142.45,142.09,142.37,29524.0,121.364,121.6031,121.2958,121.5348,29524.0
2018-05-03 13:15:00,142.37,142.88,142.36,142.5,51568.0,121.5348,121.9701,121.5262,121.6458,51568.0
2018-05-03 13:20:00,142.54,142.78,142.38,142.38,25473.0,121.6799,121.8848,121.5433,121.5433,25473.0
2018-05-03 13:25:00,142.37,142.4,141.98,142.13,32866.0,121.5348,121.5604,121.2019,121.3299,32866.0
2018-05-03 13:30:00,142.12,142.84,142.12,142.84,45658.0,121.3214,121.936,121.3214,121.936,45658.0
2018-05-03 13:35:00,142.8,143.28,142.79,143.11,66705.0,121.9018,122.3116,121.8933,122.1665,66705.0
2018-05-03 13:40:00,143.14,143.3,142.96,143.02,45853.0,122.1921,122.3287,122.0384,122.0897,45853.0
2018-05-03 13:45:00,143.04,143.15,142.62,142.81,59073.0,122.1067,122.2006,121.7482,121.9104,59073.0
2018-05-03 13:50:00,142.77,142.84,142.41,142.76,43580.0,121.8762,121.936,121.5689,121.8677,43580.0
2018-05-03 13:55:00,142.75,143.08,142.55,142.6,22268.0,121.8592,122.1409,121.6884,121.7311,22268.0
2018-05-03 14:00:00,142.63,142.63,142.02,142.09,49859.0,121.7567,121.7567,121.236,121.2958,49859.0
2018-05-03 14:05:00,142.08,142.6,141.97,142.49,51705.0,121.2872,121.7311,121.1933,121.6372,51705.0
2018-05-03 14:10:00,142.47,142.67,142.26,142.61,38147.0,121.6201,121.7909,121.4409,121.7397,38147.0
2018-05-03 14:15:00,142.62,142.83,142.52,142.67,26029.0,121.7482,121.9275,121.6628,121.7909,26029.0
2018-05-03 14:20:00,142.67,142.83,142.54,142.72,31307.0,121.7909,121.9275,121.6799,121.8336,31307.0
2018-05-03 14:25:00,142.72,142.87,142.67,142.85,32485.0,121.8336,121.9616,121.7909,121.9445,32485.0
2018-05-03 14:30:00,142.87,143.83,142.86,143.68,160209.0,121.9616,122.7811,121.9531,122.6531,160209.0
2018-05-03 14:35:00,143.68,144.48,143.47,144.47,147351.0,122.6531,123.336,122.4738,123.3275,147351.0
2018-05-03 14:40:00,144.5,145.15,144.33,145.02,161109.0,123.3531,123.9079,123.2079,123.797,161109.0
2018-05-03 14:45:00,145.03,145.04,144.1,144.51,153055.0,123.8055,123.814,123.0116,123.3616,153055.0
2018-05-03 14:50:00,144.45,144.48,144.02,144.37,92650.0,123.3104,123.336,122.9433,123.2421,92650.0
2018-05-03 14:55:00,144.34,144.4,144.0,144.12,42911.0,123.2165,123.2677,122.9262,123.0287,42911.0
2018-05-03 15:00:00,144.11,144.45,144.11,144.27,50405.0,123.0201,123.3104,123.0201,123.1567,50405.0
2018-05-03 15:05:00,144.24,144.26,143.82,143.83,102127.0,123.1311,123.1482,122.7726,122.7811,102127.0
2018-05-03 15:10:00,143.78,144.14,143.58,144.05,67267.0,122.7384,123.0457,122.5677,122.9689,67267.0
2018-05-03 15:15:00,144.03,144.25,143.93,144.12,44033.0,122.9518,123.1396,122.8665,123.0287,44033.0
2018-05-03 15:20:00,144.16,144.32,143.99,144.28,35743.0,123.0628,123.1994,122.9177,123.1653,35743.0
2018-05-03 15:25:00,144.27,144.27,144.03,144.19,27836.0,123.1567,123.1567,122.9518,123.0884,27836.0
2018-05-03 15:30:00,144.2,144.31,143.91,144.03,43211.0,123.097,123.1909,122.8494,122.9518,43211.0
2018-05-03 15:35:00,144.03,144.05,143.67,143.69,61285.0,122.9518,122.9689,122.6445,122.6616,61285.0
2018-05-03 15:40:00,143.71,143.76,143.43,143.62,54218.0,122.6787,122.7214,122.4397,122.6018,54218.0
2018-05-03 15:45:00,143.62,143.77,143.56,143.6,63002.0,122.6018,122.7299,122.5506,122.5848,63002.0
2018-05-03 15:50:00,143.59,143.86,143.53,143.62,64089.0,122.5762,122.8067,122.525,122.6018,64089.0
2018-05-03 15:55:00,143.63,143.87,143.42,143.79,122169.0,122.6104,122.8153,122.4311,122.747,122169.0
2018-05-04 09:30:00,142.24,142.5,141.21,141.64,171932.0,121.4238,121.6458,120.5445,120.9116,171932.0
2018-05-04 09:35:00,141.64,142.43,141.05,141.79,127541.0,120.9116,121.586,120.408,121.0397,127541.0
2018-05-04 09:40:00,141.76,142.35,141.36,142.26,98882.0,121.014,121.5177,120.6726,121.4409,98882.0
2018-05-04 09:45:00,142.18,142.39,141.74,141.79,134258.0,121.3726,121.5518,120.997,121.0397,134258.0
2018-05-04 09:50:00,141.76,142.25,141.64,142.12,58245.0,121.014,121.4323,120.9116,121.3214,58245.0
2018-05-04 09:55:00,142.1,142.38,141.69,142.38,68560.0,121.3043,121.5433,120.9543,121.5433,68560.0
2018-05-04 10:00:00,142.34,142.34,141.7,142.23,58299.0,121.5092,121.5092,120.9628,121.4153,58299.0
2018-05-04 10:05:00,142.25,142.87,142.13,142.79,58366.0,121.4323,121.9616,121.3299,121.8933,58366.0
2018-05-04 10:10:00,142.83,142.83,142.54,142.55,30381.0,121.9275,121.9275,121.6799,121.6884,30381.0
2018-05-04 10:15:00,142.55,142.56,141.93,142.11,43272.0,121.6884,121.697,121.1592,121.3128,43272.0
2018-05-04 10:20:00,142.19,142.52,141.95,142.45,39810.0,121.3811,121.6628,121.1762,121.6031,39810.0
2018-05-04 10:25:00,142.42,142.98,142.3,142.96,49862.0,121.5775,122.0555,121.475,122.0384,49862.0
2018-05-04 10:30:00,142.98,143.47,142.81,143.2,56544.0,122.0555,122.4738,121.9104,122.2433,56544.0
2018-05-04 10:35:00,143.2,143.9,143.12,143.88,67155.0,122.2433,122.8409,122.175,122.8238,67155.0
2018-05-04 10:40:00,143.9,144.17,143.81,144.02,101189.0,122.8409,123.0714,122.764,122.9433,101189.0
2018-05-04 10:45:00,143.99,144.39,143.99,144.09,94251.0,122.9177,123.2592,122.9177,123.0031,94251.0
2018-05-04 10:50:00,144.09,144.36,144.01,144.36,40082.0,123.0031,123.2335,122.9348,123.2335,40082.0
2018-05-04 10:55:00,144.31,144.6,144.18,144.21,60348.0,123.1909,123.4384,123.0799,123.1055,60348.0
2018-05-04 11:00:00,144.23,144.55,144.17,144.19,40809.0,123.1226,123.3957,123.0714,123.0884,40809.0
2018-05-04 11:05:00,144.22,144.64,144.22,144.54,26303.0,123.114,123.4726,123.114,123.3872,26303.0
2018-05-04 11:10:00,144.55,145.16,144.53,145.09,90167.0,123.3957,123.9165,123.3787,123.8567,90167.0
2018-05-04 11:15:00,145.09,145.14,144.65,144.65,38277.0,123.8567,123.8994,123.4811,123.4811,38277.0
2018-05-04 11:20:00,144.68,145.09,144.68,144.88,35759.0,123.5067,123.8567,123.5067,123.6774,35759.0
2018-05-04 11:25:00,144.86,144.9,144.47,144.66,33726.0,123.6604,123.6945,123.3275,123.4896,33726.0
2018-05-04 11:30:00,144.66,144.89,144.51,144.75,39573.0,123.4896,123.686,123.3616,123.5665,39573.0
2018-05-04 11:35:00,144.77,144.89,144.61,144.67,23369.0,123.5835,123.686,123.447,123.4982,23369.0
2018-05-04 11:40:00,144.63,144.85,144.62,144.77,26757.0,123.464,123.6518,123.4555,123.5835,26757.0
2018-05-04 11:45:00,144.76,144.81,144.04,144.25,69045.0,123.575,123.6177,122.9604,123.1396,69045.0
2018-05-04 11:50:00,144.23,144.31,144.07,144.19,26642.0,123.1226,123.1909,122.986,123.0884,26642.0
2018-05-04 11:55:00,144.26,144.65,144.26,144.63,33724.0,123.1482,123.4811,123.1482,123.464,33724.0
2018-05-04 12:00:00,144.61,144.77,144.55,144.71,31831.0,123.447,123.5835,123.3957,123.5323,31831.0
2018-05-04 12:05:00,144.7,144.77,144.56,144.65,27390.0,123.5238,123.5835,123.4043,123.4811,27390.0
2018-05-04 12:10:00,144.68,144.68,144.5,144.58,32854.0,123.5067,123.5067,123.3531,123.4214,32854.0
2018-05-04 12:15:00,144.59,145.17,144.59,145.15,62913.0,123.4299,123.925,123.4299,123.9079,62913.0
2018-05-04 12:20:00,145.18,145.45,145.11,145.35,76140.0,123.9335,124.164,123.8738,124.0787,76140.0
2018-05-04 12:25:00,145.35,145.64,145.11,145.38,64159.0,124.0787,124.3262,123.8738,124.1043,64159.0
2018-05-04 12:30:00,145.38,145.38,145.27,145.3,18046.0,124.1043,124.1043,124.0104,124.036,18046.0
2018-05-04 12:35:00,145.3,145.33,145.12,145.16,12230.0,124.036,124.0616,123.8823,123.9165,12230.0
2018-05-04 12:40:00,145.14,145.18,144.97,145.18,24351.0,123.8994,123.9335,123.7543,123.9335,24351.0
2018-05-04 12:45:00,145.16,145.17,144.81,144.89,29870.0,123.9165,123.925,123.6177,123.686,29870.0
2018-05-04 12:50:00,144.92,144.95,144.65,144.86,40934.0,123.7116,123.7372,123.4811,123.6604,40934.0
2018-05-04 12:55:00,144.85,145.02,144.82,145.02,15191.0,123.6518,123.797,123.6262,123.797,15191.0
2018-05-04 13:00:00,145.08,145.24,144.98,144.99,25675.0,123.8482,123.9848,123.7628,123.7714,25675.0
2018-05-04 13:05:00,144.97,145.35,144.93,145.27,27056.0,123.7543,124.0787,123.7201,124.0104,27056.0
2018-05-04 13:10:00,145.27,145.35,145.15,145.19,34566.0,124.0104,124.0787,123.9079,123.9421,34566.0
2018-05-04 13:15:00,145.17,145.35,145.17,145.29,32488.0,123.925,124.0787,123.925,124.0274,32488.0
2018-05-04 13:20:00,145.32,145.67,145.32,145.64,58177.0,124.0531,124.3518,124.0531,124.3262,58177.0
2018-05-04 13:25:00,145.65,145.65,145.41,145.41,21722.0,124.3348,124.3348,124.1299,124.1299,21722.0
2018-05-04 13:30:00,145.41,145.6,145.36,145.57,14274.0,124.1299,124.2921,124.0872,124.2665,14274.0
2018-05-04 13:35:00,145.54,145.58,145.39,145.49,16494.0,124.2409,124.275,124.1128,124.1982,16494.0
2018-05-04 13:40:00,145.5,145.74,145.47,145.74,12154.0,124.2067,124.4116,124.1811,124.4116,12154.0
2018-05-04 13:45:00,145.72,145.86,145.71,145.86,25270.0,124.3945,124.514,124.386,124.514,25270.0
2018-05-04 13:50:00,145.86,146.07,145.84,145.94,55315.0,124.514,124.6933,124.497,124.5823,55315.0
2018-05-04 13:55:00,145.95,146.11,145.92,146.11,16085.0,124.5909,124.7274,124.5652,124.7274,16085.0
2018-05-04 14:00:00,146.12,146.3,145.99,146.18,41436.0,124.736,124.8896,124.625,124.7872,41436.0
2018-05-04 14:05:00,146.17,146.5,146.16,146.33,42979.0,124.7787,125.0604,124.7701,124.9152,42979.0
2018-05-04 14:10:00,146.3,146.4,146.25,146.31,28092.0,124.8896,124.975,124.847,124.8982,28092.0
2018-05-04 14:15:00,146.33,146.75,146.33,146.7,58493.0,124.9152,125.2738,124.9152,125.2311,58493.0
2018-05-04 14:20:00,146.7,147.06,146.7,146.98,64382.0,125.2311,125.5384,125.2311,125.4701,64382.0
2018-05-04 14:25:00,146.96,147.19,146.87,147.06,39290.0,125.4531,125.6494,125.3762,125.5384,39290.0
2018-05-04 14:30:00,147.05,147.09,146.79,146.85,37111.0,125.5299,125.564,125.3079,125.3591,37111.0
2018-05-04 14:35:00,146.81,146.92,146.62,146.74,27118.0,125.325,125.4189,125.1628,125.2652,27118.0
2018-05-04 14:40:00,146.7,146.81,146.6,146.65,14680.0,125.2311,125.325,125.1457,125.1884,14680.0
2018-05-04 14:45:00,146.67,146.75,146.52,146.53,38786.0,125.2055,125.2738,125.0774,125.086,38786.0
2018-05-04 14:50:00,146.56,146.72,146.56,146.64,16124.0,125.1116,125.2482,125.1116,125.1799,16124.0
2018-05-04 14:55:00,146.65,146.66,146.42,146.43,25072.0,125.1884,125.197,124.9921,125.0006,25072.0
2018-05-04 15:00:00,146.46,146.77,146.45,146.75,28554.0,125.0262,125.2909,125.0177,125.2738,28554.0
2018-05-04 15:05:00,146.78,146.83,146.51,146.6,22010.0,125.2994,125.3421,125.0689,125.1457,22010.0
2018-05-04 15:10:00,146.61,146.7,146.35,146.35,43003.0,125.1543,125.2311,124.9323,124.9323,43003.0
2018-05-04 15:15:00,146.34,146.57,146.2,146.52,38931.0,124.9238,125.1201,124.8043,125.0774,38931.0
2018-05-04 15:20:00,146.52,146.62,146.43,146.57,36615.0,125.0774,125.1628,125.0006,125.1201,36615.0
2018-05-04 15:25:00,146.59,146.73,146.52,146.68,21452.0,125.1372,125.2567,125.0774,125.214,21452.0
2018-05-04 15:30:00,146.69,146.75,146.42,146.54,26487.0,125.2226,125.2738,124.9921,125.0945,26487.0
2018-05-04 15:35:00,146.55,146.62,146.41,146.47,38825.0,125.1031,125.1628,124.9835,125.0348,38825.0
2018-05-04 15:40:00,146.42,146.66,146.4,146.6,42270.0,124.9921,125.197,124.975,125.1457,42270.0
2018-05-04 15:45:00,146.62,146.62,146.39,146.44,80070.0,125.1628,125.1628,124.9665,125.0092,80070.0
2018-05-04 15:50:00,146.44,146.45,146.04,146.1,96012.0,125.0092,125.0177,124.6677,124.7189,96012.0
2018-05-04 15:55:00,146.09,146.41,145.99,146.37,160561.0,124.7104,124.9835,124.625,124.9494,160561.0
2018-05-07 09:30:00,148.18,148.95,148.0,148.12,275214.0,126.4945,127.1518,126.3409,126.4433,275214.0
2018-05-07 09:35:00,148.14,149.29,148.14,149.2,164659.0,126.4604,127.4421,126.4604,127.3652,164659.0
2018-05-07 09:40:00,149.26,149.99,149.13,149.98,165345.0,127.4165,128.0396,127.3055,128.0311,165345.0
2018-05-07 09:45:00,149.99,150.24,149.35,149.94,220526.0,128.0396,128.253,127.4933,127.9969,220526.0
2018-05-07 09:50:00,149.96,150.73,149.93,150.05,178539.0,128.014,128.6713,127.9884,128.0908,178539.0
2018-05-07 09:55:00,150.1,150.94,150.06,150.93,136460.0,128.1335,128.8506,128.0994,128.8421,136460.0
2018-05-07 10:00:00,150.9,151.36,150.61,151.35,121451.0,128.8164,129.2091,128.5689,129.2006,121451.0
2018-05-07 10:05:00,151.36,151.46,150.9,151.37,122091.0,129.2091,129.2945,128.8164,129.2177,122091.0
2018-05-07 10:10:00,151.32,151.32,150.53,150.75,106904.0,129.175,129.175,128.5006,128.6884,106904.0
2018-05-07 10:15:00,150.76,150.99,150.67,150.74,88867.0,128.6969,128.8933,128.6201,128.6799,88867.0
2018-05-07 10:20:00,150.76,150.9,150.58,150.76,58723.0,128.6969,128.8164,128.5433,128.6969,58723.0
2018-05-07 10:25:00,150.75,151.1,150.7,150.95,74746.0,128.6884,128.9872,128.6457,128.8591,74746.0
2018-05-07 10:30:00,150.96,151.11,150.91,151.01,47026.0,128.8677,128.9957,128.825,128.9104,47026.0
2018-05-07 10:35:00,151.01,151.07,150.45,150.63,93441.0,128.9104,128.9616,128.4323,128.586,93441.0
2018-05-07 10:40:00,150.57,150.7,150.06,150.43,82688.0,128.5347,128.6457,128.0994,128.4152,82688.0
2018-05-07 10:45:00,150.43,150.86,150.31,150.76,49423.0,128.4152,128.7823,128.3128,128.6969,49423.0
2018-05-07 10:50:00,150.79,150.8,150.29,150.64,29764.0,128.7225,128.7311,128.2957,128.5945,29764.0
2018-05-07 10:55:00,150.64,150.64,150.23,150.38,56957.0,128.5945,128.5945,128.2445,128.3725,56957.0
2018-05-07 11:00:00,150.39,150.45,149.9,149.91,74660.0,128.3811,128.4323,127.9628,127.9713,74660.0
2018-05-07 11:05:00,149.88,150.08,149.53,150.06,93225.0,127.9457,128.1165,127.6469,128.0994,93225.0
2018-05-07 11:10:00,150.04,150.32,149.9,150.32,92992.0,128.0823,128.3213,127.9628,128.3213,92992.0
2018-05-07 11:15:00,150.35,150.52,150.23,150.34,52026.0,128.3469,128.4921,128.2445,128.3384,52026.0
2018-05-07 11:20:00,150.36,150.65,150.17,150.65,60048.0,128.3555,128.603,128.1933,128.603,60048.0
2018-05-07 11:25:00,150.62,150.74,150.48,150.68,57316.0,128.5774,128.6799,128.4579,128.6286,57316.0
2018-05-07 11:30:00,150.69,150.9,150.47,150.54,47719.0,128.6372,128.8164,128.4494,128.5091,47719.0
2018-05-07 11:35:00,150.55,150.73,150.41,150.49,62371.0,128.5177,128.6713,128.3982,128.4665,62371.0
2018-05-07 11:40:00,150.49,150.56,150.26,150.35,39352.0,128.4665,128.5262,128.2701,128.3469,39352.0
2018-05-07 11:45:00,150.35,150.53,150.29,150.35,27199.0,128.3469,128.5006,128.2957,128.3469,27199.0
2018-05-07 11:50:00,150.35,150.77,150.28,150.74,26563.0,128.3469,128.7055,128.2872,128.6799,26563.0
2018-05-07 11:55:00,150.74,150.99,150.74,150.96,56652.0,128.6799,128.8933,128.6799,128.8677,56652.0
2018-05-07 12:00:00,150.94,150.95,150.63,150.65,47632.0,128.8506,128.8591,128.586,128.603,47632.0
2018-05-07 12:05:00,150.65,150.72,150.4,150.66,57459.0,128.603,128.6628,128.3896,128.6116,57459.0
2018-05-07 12:10:00,150.64,150.66,150.37,150.48,31741.0,128.5945,128.6116,128.364,128.4579,31741.0
2018-05-07 12:15:00,150.49,150.62,150.42,150.56,38103.0,128.4665,128.5774,128.4067,128.5262,38103.0
2018-05-07 12:20:00,150.6,150.71,150.41,150.51,32099.0,128.5604,128.6543,128.3982,128.4835,32099.0
2018-05-07 12:25:00,150.51,150.56,150.41,150.5,19691.0,128.4835,128.5262,128.3982,128.475,19691.0
2018-05-07 12:30:00,150.5,150.59,150.37,150.41,31192.0,128.475,128.5518,128.364,128.3982,31192.0
2018-05-07 12:35:00,150.39,150.62,150.39,150.62,34600.0,128.3811,128.5774,128.3811,128.5774,34600.0
2018-05-07 12:40:00,150.61,150.61,150.06,150.28,69521.0,128.5689,128.5689,128.0994,128.2872,69521.0
2018-05-07 12:45:00,150.28,150.31,150.1,150.19,44287.0,128.2872,128.3128,128.1335,128.2104,44287.0
2018-05-07 12:50:00,150.17,150.18,149.9,150.18,73404.0,128.1933,128.2018,127.9628,128.2018,73404.0
2018-05-07 12:55:00,150.19,150.27,149.97,150.25,35968.0,128.2104,128.2786,128.0226,128.2616,35968.0
2018-05-07 13:00:00,150.25,150.32,150.17,150.22,26542.0,128.2616,128.3213,128.1933,128.236,26542.0
2018-05-07 13:05:00,150.23,150.41,150.06,150.25,40127.0,128.2445,128.3982,128.0994,128.2616,40127.0
2018-05-07 13:10:00,150.24,150.43,150.16,150.36,35991.0,128.253,128.4152,128.1847,128.3555,35991.0
2018-05-07 13:15:00,150.33,150.34,150.15,150.28,42938.0,128.3299,128.3384,128.1762,128.2872,42938.0
2018-05-07 13:20:00,150.27,150.38,149.93,149.93,35427.0,128.2786,128.3725,127.9884,127.9884,35427.0
2018-05-07 13:25:00,149.91,150.14,149.9,150.02,43331.0,127.9713,128.1677,127.9628,128.0652,43331.0
2018-05-07 13:30:00,150.02,150.28,149.95,150.28,42102.0,128.0652,128.2872,128.0055,128.2872,42102.0
2018-05-07 13:35:00,150.26,150.49,150.23,150.45,45217.0,128.2701,128.4665,128.2445,128.4323,45217.0
2018-05-07 13:40:00,150.44,150.59,150.4,150.47,16182.0,128.4238,128.5518,128.3896,128.4494,16182.0
2018-05-07 13:45:00,150.46,150.49,150.35,150.49,25633.0,128.4408,128.4665,128.3469,128.4665,25633.0
2018-05-07 13:50:00,150.47,150.63,150.39,150.59,26913.0,128.4494,128.586,128.3811,128.5518,26913.0
2018-05-07 13:55:00,150.59,150.85,150.46,150.68,46516.0,128.5518,128.7738,128.4408,128.6286,46516.0
2018-05-07 14:00:00,150.7,150.82,150.58,150.69,37503.0,128.6457,128.7482,128.5433,128.6372,37503.0
2018-05-07 14:05:00,150.68,150.72,150.39,150.51,39851.0,128.6286,128.6628,128.3811,128.4835,39851.0
2018-05-07 14:10:00,150.55,150.75,150.48,150.69,47174.0,128.5177,128.6884,128.4579,128.6372,47174.0
2018-05-07 14:15:00,150.7,150.94,150.67,150.86,43166.0,128.6457,128.8506,128.6201,128.7823,43166.0
2018-05-07 14:20:00,150.87,150.95,150.84,150.84,26540.0,128.7908,128.8591,128.7652,128.7652,26540.0
2018-05-07 14:25:00,150.84,150.87,150.65,150.82,32684.0,128.7652,128.7908,128.603,128.7482,32684.0
2018-05-07 14:30:00,150.82,150.89,150.66,150.76,36734.0,128.7482,128.8079,128.6116,128.6969,36734.0
2018-05-07 14:35:00,150.77,150.78,150.31,150.31,28668.0,128.7055,128.714,128.3128,128.3128,28668.0
2018-05-07 14:40:00,150.35,150.48,150.18,150.24,59242.0,128.3469,128.4579,128.2018,128.253,59242.0
2018-05-07 14:45:00,150.24,150.36,149.98,150.04,104680.0,128.253,128.3555,128.0311,128.0823,104680.0
2018-05-07 14:50:00,150.03,150.14,149.81,150.0,91179.0,128.0738,128.1677,127.886,128.0482,91179.0
2018-05-07 14:55:00,150.0,150.04,149.84,149.96,75202.0,128.0482,128.0823,127.9116,128.014,75202.0
2018-05-07 15:00:00,149.97,150.08,149.84,150.06,100553.0,128.0226,128.1165,127.9116,128.0994,100553.0
2018-05-07 15:05:00,150.04,150.41,150.04,150.34,98918.0,128.0823,128.3982,128.0823,128.3384,98918.0
2018-05-07 15:10:00,150.33,150.36,149.52,149.57,71479.0,128.3299,128.3555,127.6384,127.6811,71479.0
2018-05-07 15:15:00,149.56,149.65,149.24,149.38,75610.0,127.6726,127.7494,127.3994,127.5189,75610.0
2018-05-07 15:20:00,149.38,149.38,149.04,149.24,61897.0,127.5189,127.5189,127.2287,127.3994,61897.0
2018-05-07 15:25:00,149.22,149.54,148.92,149.53,76413.0,127.3823,127.6555,127.1262,127.6469,76413.0
2018-05-07 15:30:00,149.5,149.84,149.42,149.77,61627.0,127.6213,127.9116,127.553,127.8518,61627.0
2018-05-07 15:35:00,149.75,149.88,149.65,149.68,55541.0,127.8347,127.9457,127.7494,127.775,55541.0
2018-05-07 15:40:00,149.7,149.75,149.55,149.58,45953.0,127.7921,127.8347,127.664,127.6896,45953.0
2018-05-07 15:45:00,149.56,149.97,149.45,149.91,84486.0,127.6726,128.0226,127.5786,127.9713,84486.0
2018-05-07 15:50:00,149.9,149.9,149.51,149.82,90257.0,127.9628,127.9628,127.6299,127.8945,90257.0
2018-05-07 15:55:00,149.86,150.07,149.74,149.84,229090.0,127.9286,128.1079,127.8262,127.9116,229090.0
2018-05-08 09:30:00,150.65,150.86,149.77,150.71,179850.0,128.603,128.7823,127.8518,128.6543,179850.0
2018-05-08 09:35:00,150.74,150.74,149.64,149.8,70541.0,128.6799,128.6799,127.7408,127.8774,70541.0
2018-05-08 09:40:00,149.76,150.06,149.28,149.67,85025.0,127.8433,128.0994,127.4335,127.7665,85025.0
2018-05-08 09:45:00,149.71,150.64,149.64,150.58,120250.0,127.8006,128.5945,127.7408,128.5433,120250.0
2018-05-08 09:50:00,150.59,150.64,149.99,150.01,65118.0,128.5518,128.5945,128.0396,128.0567,65118.0
2018-05-08 09:55:00,150.07,150.37,150.01,150.05,38324.0,128.1079,128.364,128.0567,128.0908,38324.0
2018-05-08 10:00:00,150.11,150.59,149.97,150.55,61783.0,128.1421,128.5518,128.0226,128.5177,61783.0
2018-05-08 10:05:00,150.56,150.79,150.43,150.58,92709.0,128.5262,128.7225,128.4152,128.5433,92709.0
2018-05-08 10:10:00,150.57,151.07,150.15,150.22,80300.0,128.5347,128.9616,128.1762,128.236,80300.0
2018-05-08 10:15:00,150.25,150.34,149.82,150.14,60240.0,128.2616,128.3384,127.8945,128.1677,60240.0
2018-05-08 10:20:00,150.14,150.32,149.97,150.24,48189.0,128.1677,128.3213,128.0226,128.253,48189.0
2018-05-08 10:25:00,150.2,150.4,150.08,150.18,27795.0,128.2189,128.3896,128.1165,128.2018,27795.0
2018-05-08 10:30:00,150.15,150.39,150.14,150.22,34612.0,128.1762,128.3811,128.1677,128.236,34612.0
2018-05-08 10:35:00,150.27,150.62,150.2,150.59,43872.0,128.2786,128.5774,128.2189,128.5518,43872.0
2018-05-08 10:40:00,150.61,150.67,150.08,150.08,29387.0,128.5689,128.6201,128.1165,128.1165,29387.0
2018-05-08 10:45:00,150.07,150.39,150.0,150.27,25243.0,128.1079,128.3811,128.0482,128.2786,25243.0
2018-05-08 10:50:00,150.29,150.52,150.1,150.48,21975.0,128.2957,128.4921,128.1335,128.4579,21975.0
2018-05-08 10:55:00,150.45,150.8,150.32,150.32,44772.0,128.4323,128.7311,128.3213,128.3213,44772.0
2018-05-08 11:00:00,150.3,150.39,149.98,150.11,53483.0,128.3043,128.3811,128.0311,128.1421,53483.0
2018-05-08 11:05:00,150.12,150.12,149.71,149.74,47970.0,128.1506,128.1506,127.8006,127.8262,47970.0
2018-05-08 11:10:00,149.76,150.44,149.73,150.32,54565.0,127.8433,128.4238,127.8177,128.3213,54565.0
2018-05-08 11:15:00,150.32,150.76,150.28,150.38,42055.0,128.3213,128.6969,128.2872,128.3725,42055.0
2018-05-08 11:20:00,150.38,150.56,149.89,150.02,37881.0,128.3725,128.5262,127.9543,128.0652,37881.0
2018-05-08 11:25:00,149.99,150.24,149.8,150.12,21710.0,128.0396,128.253,127.8774,128.1506,21710.0
2018-05-08 11:30:00,150.13,150.17,149.81,149.86,20437.0,128.1591,128.1933,127.886,127.9286,20437.0
2018-05-08 11:35:00,149.9,150.13,149.6,149.69,32936.0,127.9628,128.1591,127.7067,127.7835,32936.0
2018-05-08 11:40:00,149.68,149.92,149.6,149.91,31711.0,127.775,127.9799,127.7067,127.9713,31711.0
2018-05-08 11:45:00,149.95,150.31,149.83,150.12,18881.0,128.0055,128.3128,127.903,128.1506,18881.0
2018-05-08 11:50:00,150.17,150.28,149.94,150.16,23682.0,128.1933,128.2872,127.9969,128.1847,23682.0
2018-05-08 11:55:00,150.16,150.2,149.66,149.68,28931.0,128.1847,128.2189,127.7579,127.775,28931.0
2018-05-08 12:00:00,149.72,149.82,149.4,149.58,26162.0,127.8091,127.8945,127.536,127.6896,26162.0
2018-05-08 12:05:00,149.59,149.69,149.33,149.63,19786.0,127.6982,127.7835,127.4762,127.7323,19786.0
2018-05-08 12:10:00,149.63,149.67,149.52,149.58,14584.0,127.7323,127.7665,127.6384,127.6896,14584.0
2018-05-08 12:15:00,149.57,149.68,149.38,149.44,20010.0,127.6811,127.775,127.5189,127.5701,20010.0
2018-05-08 12:20:00,149.42,149.52,149.25,149.49,34317.0,127.553,127.6384,127.4079,127.6128,34317.0
2018-05-08 12:25:00,149.53,149.63,149.32,149.37,14473.0,127.6469,127.7323,127.4677,127.5104,14473.0
2018-05-08 12:30:00,149.39,149.5,149.29,149.4,16231.0,127.5274,127.6213,127.4421,127.536,16231.0
2018-05-08 12:35:00,149.33,149.45,149.05,149.38,22945.0,127.4762,127.5786,127.2372,127.5189,22945.0
2018-05-08 12:40:00,149.39,149.56,149.37,149.48,12553.0,127.5274,127.6726,127.5104,127.6043,12553.0
2018-05-08 12:45:00,149.48,149.55,149.33,149.39,17941.0,127.6043,127.664,127.4762,127.5274,17941.0
2018-05-08 12:50:00,149.42,149.62,149.4,149.55,31541.0,127.553,127.7238,127.536,127.664,31541.0
2018-05-08 12:55:00,149.54,149.71,149.32,149.61,36846.0,127.6555,127.8006,127.4677,127.7152,36846.0
2018-05-08 13:00:00,149.56,149.89,149.53,149.72,24521.0,127.6726,127.9543,127.6469,127.8091,24521.0
2018-05-08 13:05:00,149.72,149.78,149.57,149.62,11844.0,127.8091,127.8604,127.6811,127.7238,11844.0
2018-05-08 13:10:00,149.65,149.66,149.44,149.52,18863.0,127.7494,127.7579,127.5701,127.6384,18863.0
2018-05-08 13:15:00,149.53,149.72,149.45,149.63,12810.0,127.6469,127.8091,127.5786,127.7323,12810.0
2018-05-08 13:20:00,149.63,149.9,149.63,149.71,11825.0,127.7323,127.9628,127.7323,127.8006,11825.0
2018-05-08 13:25:00,149.75,150.08,149.7,150.02,27708.0,127.8347,128.1165,127.7921,128.0652,27708.0
2018-05-08 13:30:00,150.02,150.09,149.81,149.86,15476.0,128.0652,128.125,127.886,127.9286,15476.0
2018-05-08 13:35:00,149.87,149.94,149.76,149.86,18153.0,127.9372,127.9969,127.8433,127.9286,18153.0
2018-05-08 13:40:00,149.84,149.85,149.61,149.66,12479.0,127.9116,127.9201,127.7152,127.7579,12479.0
2018-05-08 13:45:00,149.71,149.91,149.69,149.71,21519.0,127.8006,127.9713,127.7835,127.8006,21519.0
2018-05-08 13:50:00,149.68,149.85,149.57,149.57,14390.0,127.775,127.9201,127.6811,127.6811,14390.0
2018-05-08 13:55:00,149.53,149.53,149.1,149.11,30411.0,127.6469,127.6469,127.2799,127.2884,30411.0
2018-05-08 14:00:00,149.13,149.48,149.13,149.42,22167.0,127.3055,127.6043,127.3055,127.553,22167.0
2018-05-08 14:05:00,149.45,149.67,149.36,149.64,12875.0,127.5786,127.7665,127.5018,127.7408,12875.0
2018-05-08 14:10:00,149.63,149.89,149.38,149.54,33710.0,127.7323,127.9543,127.5189,127.6555,33710.0
2018-05-08 14:15:00,149.55,149.72,149.48,149.63,42163.0,127.664,127.8091,127.6043,127.7323,42163.0
2018-05-08 14:20:00,149.63,150.0,149.44,149.9,44398.0,127.7323,128.0482,127.5701,127.9628,44398.0
2018-05-08 14:25:00,149.88,150.12,149.24,149.47,38244.0,127.9457,128.1506,127.3994,127.5957,38244.0
2018-05-08 14:30:00,149.45,149.68,149.27,149.58,35683.0,127.5786,127.775,127.425,127.6896,35683.0
2018-05-08 14:35:00,149.61,149.68,149.12,149.14,11782.0,127.7152,127.775,127.2969,127.314,11782.0
2018-05-08 14:40:00,149.16,149.16,148.57,148.75,55139.0,127.3311,127.3311,126.8274,126.9811,55139.0
2018-05-08 14:45:00,148.79,148.98,148.71,148.88,22814.0,127.0152,127.1774,126.9469,127.0921,22814.0
2018-05-08 14:50:00,148.81,149.34,148.74,149.17,38829.0,127.0323,127.4847,126.9726,127.3396,38829.0
2018-05-08 14:55:00,149.22,149.33,148.81,148.87,22820.0,127.3823,127.4762,127.0323,127.0835,22820.0
2018-05-08 15:00:00,148.89,149.29,148.66,149.24,38163.0,127.1006,127.4421,126.9043,127.3994,38163.0
2018-05-08 15:05:00,149.28,149.4,149.13,149.17,35269.0,127.4335,127.536,127.3055,127.3396,35269.0
2018-05-08 15:10:00,149.14,149.49,149.06,149.43,25736.0,127.314,127.6128,127.2457,127.5616,25736.0
2018-05-08 15:15:00,149.48,149.48,149.26,149.36,22343.0,127.6043,127.6043,127.4165,127.5018,22343.0
2018-05-08 15:20:00,149.37,149.68,149.37,149.46,20258.0,127.5104,127.775,127.5104,127.5872,20258.0
2018-05-08 15:25:00,149.47,149.55,149.35,149.44,21306.0,127.5957,127.664,127.4933,127.5701,21306.0
2018-05-08 15:30:00,149.44,149.77,149.38,149.55,26566.0,127.5701,127.8518,127.5189,127.664,26566.0
2018-05-08 15:35:00,149.54,149.71,149.51,149.68,36340.0,127.6555,127.8006,127.6299,127.775,36340.0
2018-05-08 15:40:00,149.69,150.0,149.69,149.77,52031.0,127.7835,128.0482,127.7835,127.8518,52031.0
2018-05-08 15:45:00,149.75,149.77,149.57,149.6,41853.0,127.8347,127.8518,127.6811,127.7067,41853.0
2018-05-08 15:50:00,149.62,149.91,149.62,149.72,52742.0,127.7238,127.9713,127.7238,127.8091,52742.0
2018-05-08 15:55:00,149.71,149.94,149.64,149.93,101660.0,127.8006,127.9969,127.7408,127.9884,101660.0
2018-05-09 09:30:00,150.75,152.19,150.5,152.17,239985.0,128.6884,129.9177,128.475,129.9006,239985.0
2018-05-09 09:35:00,152.16,152.67,151.02,151.44,145355.0,129.8921,130.3274,128.9189,129.2774,145355.0
2018-05-09 09:40:00,151.44,152.12,151.28,151.39,125349.0,129.2774,129.8579,129.1408,129.2347,125349.0
2018-05-09 09:45:00,151.43,151.85,151.26,151.63,67235.0,129.2689,129.6274,129.1238,129.4396,67235.0
2018-05-09 09:50:00,151.64,151.9,151.36,151.52,39421.0,129.4482,129.6701,129.2091,129.3457,39421.0
2018-05-09 09:55:00,151.49,151.63,151.33,151.57,66100.0,129.3201,129.4396,129.1835,129.3884,66100.0
2018-05-09 10:00:00,151.53,151.73,151.24,151.72,58979.0,129.3543,129.525,129.1067,129.5164,58979.0
2018-05-09 10:05:00,151.74,151.89,151.64,151.71,31455.0,129.5335,129.6616,129.4482,129.5079,31455.0
2018-05-09 10:10:00,151.73,152.18,151.67,152.1,45652.0,129.525,129.9091,129.4738,129.8408,45652.0
2018-05-09 10:15:00,152.11,152.12,151.73,151.99,38880.0,129.8494,129.8579,129.525,129.7469,38880.0
2018-05-09 10:20:00,151.99,152.08,151.89,151.97,34763.0,129.7469,129.8238,129.6616,129.7299,34763.0
2018-05-09 10:25:00,151.96,152.22,151.96,152.11,44408.0,129.7213,129.9433,129.7213,129.8494,44408.0
2018-05-09 10:30:00,152.15,152.29,151.9,152.06,58252.0,129.8835,130.003,129.6701,129.8067,58252.0
2018-05-09 10:35:00,152.07,152.6,152.06,152.5,75859.0,129.8152,130.2677,129.8067,130.1823,75859.0
2018-05-09 10:40:00,152.5,152.52,152.17,152.18,60314.0,130.1823,130.1994,129.9006,129.9091,60314.0
2018-05-09 10:45:00,152.13,152.79,152.13,152.67,67546.0,129.8664,130.4299,129.8664,130.3274,67546.0
2018-05-09 10:50:00,152.68,152.71,152.22,152.25,34456.0,130.336,130.3616,129.9433,129.9689,34456.0
2018-05-09 10:55:00,152.21,152.25,151.61,151.82,65497.0,129.9347,129.9689,129.4225,129.6018,65497.0
2018-05-09 11:00:00,151.82,152.06,151.57,151.57,32107.0,129.6018,129.8067,129.3884,129.3884,32107.0
2018-05-09 11:05:00,151.58,151.59,151.4,151.46,63507.0,129.3969,129.4055,129.2433,129.2945,63507.0
2018-05-09 11:10:00,151.47,151.47,151.15,151.29,36517.0,129.303,129.303,129.0299,129.1494,36517.0
2018-05-09 11:15:00,151.32,151.58,151.19,151.56,33927.0,129.175,129.3969,129.064,129.3799,33927.0
2018-05-09 11:20:00,151.55,151.58,151.32,151.52,32274.0,129.3713,129.3969,129.175,129.3457,32274.0
2018-05-09 11:25:00,151.54,151.66,151.41,151.61,17768.0,129.3628,129.4652,129.2518,129.4225,17768.0
2018-05-09 11:30:00,151.61,151.65,151.38,151.56,34821.0,129.4225,129.4567,129.2262,129.3799,34821.0
2018-05-09 11:35:00,151.59,151.59,151.2,151.33,22438.0,129.4055,129.4055,129.0725,129.1835,22438.0
2018-05-09 11:40:00,151.33,151.55,151.21,151.48,21460.0,129.1835,129.3713,129.0811,129.3116,21460.0
2018-05-09 11:45:00,151.49,151.49,151.21,151.36,33236.0,129.3201,129.3201,129.0811,129.2091,33236.0
2018-05-09 11:50:00,151.4,151.4,151.13,151.18,12530.0,129.2433,129.2433,129.0128,129.0555,12530.0
2018-05-09 11:55:00,151.19,151.37,151.19,151.31,16891.0,129.064,129.2177,129.064,129.1664,16891.0
2018-05-09 12:00:00,151.3,151.58,151.27,151.46,23016.0,129.1579,129.3969,129.1323,129.2945,23016.0
2018-05-09 12:05:00,151.46,151.5,151.31,151.44,16248.0,129.2945,129.3286,129.1664,129.2774,16248.0
2018-05-09 12:10:00,151.45,151.65,151.39,151.64,22015.0,129.286,129.4567,129.2347,129.4482,22015.0
2018-05-09 12:15:00,151.62,151.94,151.62,151.93,33670.0,129.4311,129.7042,129.4311,129.6957,33670.0
2018-05-09 12:20:00,151.9,152.41,151.89,152.31,41218.0,129.6701,130.1055,129.6616,130.0201,41218.0
2018-05-09 12:25:00,152.34,152.7,152.34,152.66,44969.0,130.0457,130.353,130.0457,130.3189,44969.0
2018-05-09 12:30:00,152.64,152.86,152.59,152.85,88425.0,130.3018,130.4896,130.2591,130.4811,88425.0
2018-05-09 12:35:00,152.83,152.93,152.4,152.55,67862.0,130.464,130.5494,130.0969,130.225,67862.0
2018-05-09 12:40:00,152.56,152.97,152.55,152.86,27493.0,130.2335,130.5835,130.225,130.4896,27493.0
2018-05-09 12:45:00,152.85,153.33,152.85,153.22,67561.0,130.4811,130.8908,130.4811,130.7969,67561.0
2018-05-09 12:50:00,153.2,153.24,153.0,153.08,34168.0,130.7799,130.814,130.6091,130.6774,34168.0
2018-05-09 12:55:00,153.05,153.27,152.87,152.96,30647.0,130.6518,130.8396,130.4981,130.575,30647.0
2018-05-09 13:00:00,152.98,153.35,152.98,153.16,45056.0,130.592,130.9079,130.592,130.7457,45056.0
2018-05-09 13:05:00,153.17,153.19,152.95,153.04,30639.0,130.7542,130.7713,130.5664,130.6433,30639.0
2018-05-09 13:10:00,153.04,153.05,152.77,152.9,36975.0,130.6433,130.6518,130.4128,130.5238,36975.0
2018-05-09 13:15:00,152.91,152.92,152.65,152.77,32168.0,130.5323,130.5408,130.3103,130.4128,32168.0
2018-05-09 13:20:00,152.8,153.03,152.8,152.91,17104.0,130.4384,130.6347,130.4384,130.5323,17104.0
2018-05-09 13:25:00,152.91,153.31,152.83,153.2,26607.0,130.5323,130.8738,130.464,130.7799,26607.0
2018-05-09 13:30:00,153.19,153.29,153.12,153.16,34201.0,130.7713,130.8567,130.7116,130.7457,34201.0
2018-05-09 13:35:00,153.16,153.18,152.89,153.03,23616.0,130.7457,130.7628,130.5152,130.6347,23616.0
2018-05-09 13:40:00,153.06,153.17,153.05,153.09,31804.0,130.6603,130.7542,130.6518,130.686,31804.0
2018-05-09 13:45:00,153.11,153.19,152.94,153.13,26661.0,130.703,130.7713,130.5579,130.7201,26661.0
2018-05-09 13:50:00,153.14,153.2,152.98,153.06,28620.0,130.7286,130.7799,130.592,130.6603,28620.0
2018-05-09 13:55:00,153.03,153.19,152.99,153.19,25065.0,130.6347,130.7713,130.6006,130.7713,25065.0
2018-05-09 14:00:00,153.17,153.2,152.95,153.07,23970.0,130.7542,130.7799,130.5664,130.6689,23970.0
2018-05-09 14:05:00,153.09,153.11,152.97,153.09,23729.0,130.686,130.703,130.5835,130.686,23729.0
2018-05-09 14:10:00,153.08,153.22,153.03,153.13,23239.0,130.6774,130.7969,130.6347,130.7201,23239.0
2018-05-09 14:15:00,153.14,153.16,152.78,152.78,33231.0,130.7286,130.7457,130.4213,130.4213,33231.0
2018-05-09 14:20:00,152.82,152.83,152.45,152.51,43416.0,130.4555,130.464,130.1396,130.1908,43416.0
2018-05-09 14:25:00,152.51,152.62,152.36,152.61,34848.0,130.1908,130.2847,130.0628,130.2762,34848.0
2018-05-09 14:30:00,152.6,152.86,152.59,152.84,38847.0,130.2677,130.4896,130.2591,130.4725,38847.0
2018-05-09 14:35:00,152.87,152.92,152.56,152.6,28132.0,130.4981,130.5408,130.2335,130.2677,28132.0
2018-05-09 14:40:00,152.62,152.68,152.51,152.53,28005.0,130.2847,130.336,130.1908,130.2079,28005.0
2018-05-09 14:45:00,152.52,152.8,152.52,152.78,16522.0,130.1994,130.4384,130.1994,130.4213,16522.0
2018-05-09 14:50:00,152.78,152.94,152.52,152.52,41167.0,130.4213,130.5579,130.1994,130.1994,41167.0
2018-05-09 14:55:00,152.54,152.8,152.48,152.74,27102.0,130.2164,130.4384,130.1652,130.3872,27102.0
2018-05-09 15:00:00,152.74,152.75,152.51,152.55,33408.0,130.3872,130.3957,130.1908,130.225,33408.0
2018-05-09 15:05:00,152.55,152.85,152.53,152.77,39618.0,130.225,130.4811,130.2079,130.4128,39618.0
2018-05-09 15:10:00,152.75,152.8,152.57,152.61,20453.0,130.3957,130.4384,130.2421,130.2762,20453.0
2018-05-09 15:15:00,152.62,152.74,152.54,152.58,48437.0,130.2847,130.3872,130.2164,130.2506,48437.0
2018-05-09 15:20:00,152.6,152.94,152.6,152.86,27158.0,130.2677,130.5579,130.2677,130.4896,27158.0
2018-05-09 15:25:00,152.89,152.95,152.73,152.8,21589.0,130.5152,130.5664,130.3786,130.4384,21589.0
2018-05-09 15:30:00,152.81,152.93,152.75,152.81,33878.0,130.4469,130.5494,130.3957,130.4469,33878.0
2018-05-09 15:35:00,152.79,152.8,152.57,152.68,48222.0,130.4299,130.4384,130.2421,130.336,48222.0
2018-05-09 15:40:00,152.68,152.69,152.55,152.58,44367.0,130.336,130.3445,130.225,130.2506,44367.0
2018-05-09 15:45:00,152.55,152.7,152.41,152.54,117402.0,130.225,130.353,130.1055,130.2164,117402.0
2018-05-09 15:50:00,152.55,152.62,152.4,152.41,97531.0,130.225,130.2847,130.0969,130.1055,97531.0
2018-05-09 15:55:00,152.41,152.66,152.35,152.62,189566.0,130.1055,130.3189,130.0542,130.2847,189566.0
2018-05-10 09:30:00,153.2,153.38,152.81,153.1,94373.0,130.7799,130.9335,130.4469,130.6945,94373.0
2018-05-10 09:35:00,153.11,153.71,153.11,153.66,82565.0,130.703,131.2152,130.703,131.1725,82565.0
2018-05-10 09:40:00,153.61,153.95,153.37,153.62,71501.0,131.1299,131.4201,130.925,131.1384,71501.0
2018-05-10 09:45:00,153.62,153.67,153.46,153.56,34053.0,131.1384,131.1811,131.0018,131.0872,34053.0
2018-05-10 09:50:00,153.56,154.17,153.55,154.01,68150.0,131.0872,131.6079,131.0786,131.4713,68150.0
2018-05-10 09:55:00,154.05,154.2,153.91,153.91,38064.0,131.5055,131.6335,131.3859,131.3859,38064.0
2018-05-10 10:00:00,153.93,154.16,153.77,154.02,43231.0,131.403,131.5994,131.2664,131.4799,43231.0
2018-05-10 10:05:00,154.02,154.5,153.87,154.45,53126.0,131.4799,131.8896,131.3518,131.8469,53126.0
2018-05-10 10:10:00,154.47,154.56,154.28,154.32,75179.0,131.864,131.9408,131.7018,131.7359,75179.0
2018-05-10 10:15:00,154.3,154.32,153.78,153.81,54430.0,131.7189,131.7359,131.275,131.3006,54430.0
2018-05-10 10:20:00,153.76,154.24,153.66,154.19,58105.0,131.2579,131.6677,131.1725,131.625,58105.0
2018-05-10 10:25:00,154.18,154.47,154.17,154.44,31887.0,131.6164,131.864,131.6079,131.8384,31887.0
2018-05-10 10:30:00,154.43,154.91,154.43,154.87,90963.0,131.8298,132.2396,131.8298,132.2055,90963.0
2018-05-10 10:35:00,154.9,155.0,154.73,154.84,61741.0,132.2311,132.3164,132.0859,132.1798,61741.0
2018-05-10 10:40:00,154.88,154.99,154.73,154.9,46689.0,132.214,132.3079,132.0859,132.2311,46689.0
2018-05-10 10:45:00,154.92,155.0,154.85,154.92,20234.0,132.2481,132.3164,132.1884,132.2481,20234.0
2018-05-10 10:50:00,154.91,154.95,154.55,154.83,36440.0,132.2396,132.2737,131.9323,132.1713,36440.0
2018-05-10 10:55:00,154.81,154.95,154.75,154.84,22088.0,132.1542,132.2737,132.103,132.1798,22088.0
2018-05-10 11:00:00,154.84,154.94,154.63,154.85,25223.0,132.1798,132.2652,132.0006,132.1884,25223.0
2018-05-10 11:05:00,154.87,154.95,154.85,154.93,42116.0,132.2055,132.2737,132.1884,132.2567,42116.0
2018-05-10 11:10:00,154.95,155.34,154.92,155.34,160721.0,132.2737,132.6067,132.2481,132.6067,160721.0
2018-05-10 11:15:00,155.34,155.44,155.24,155.31,29782.0,132.6067,132.692,132.5213,132.5811,29782.0
2018-05-10 11:20:00,155.31,155.44,155.04,155.04,45404.0,132.5811,132.692,132.3506,132.3506,45404.0
2018-05-10 11:25:00,155.07,155.31,155.01,155.08,21397.0,132.3762,132.5811,132.325,132.3847,21397.0
2018-05-10 11:30:00,155.03,155.04,154.82,154.88,26711.0,132.342,132.3506,132.1628,132.214,26711.0
2018-05-10 11:35:00,154.87,154.92,154.66,154.66,21781.0,132.2055,132.2481,132.0262,132.0262,21781.0
2018-05-10 11:40:00,154.71,154.79,154.51,154.59,31885.0,132.0689,132.1372,131.8981,131.9664,31885.0
2018-05-10 11:45:00,154.56,154.82,154.56,154.71,28274.0,131.9408,132.1628,131.9408,132.0689,28274.0
2018-05-10 11:50:00,154.75,154.75,154.56,154.57,19587.0,132.103,132.103,131.9408,131.9494,19587.0
2018-05-10 11:55:00,154.56,154.85,154.56,154.69,19311.0,131.9408,132.1884,131.9408,132.0518,19311.0
2018-05-10 12:00:00,154.7,154.84,154.66,154.83,16643.0,132.0603,132.1798,132.0262,132.1713,16643.0
2018-05-10 12:05:00,154.83,154.9,154.74,154.9,35563.0,132.1713,132.2311,132.0945,132.2311,35563.0
2018-05-10 12:10:00,154.89,154.94,154.76,154.76,17902.0,132.2225,132.2652,132.1116,132.1116,17902.0
2018-05-10 12:15:00,154.73,154.77,154.64,154.67,46590.0,132.0859,132.1201,132.0091,132.0347,46590.0
2018-05-10 12:20:00,154.69,154.76,154.4,154.42,40799.0,132.0518,132.1116,131.8042,131.8213,40799.0
2018-05-10 12:25:00,154.43,154.6,154.43,154.49,20198.0,131.8298,131.975,131.8298,131.8811,20198.0
2018-05-10 12:30:00,154.48,154.65,154.42,154.62,25126.0,131.8725,132.0177,131.8213,131.992,25126.0
2018-05-10 12:35:00,154.61,154.68,154.53,154.53,12734.0,131.9835,132.0433,131.9152,131.9152,12734.0
2018-05-10 12:40:00,154.52,154.66,154.47,154.56,16520.0,131.9067,132.0262,131.864,131.9408,16520.0
2018-05-10 12:45:00,154.57,154.66,154.46,154.47,17849.0,131.9494,132.0262,131.8555,131.864,17849.0
2018-05-10 12:50:00,154.47,154.5,154.42,154.46,27528.0,131.864,131.8896,131.8213,131.8555,27528.0
2018-05-10 12:55:00,154.46,154.66,154.45,154.5,11632.0,131.8555,132.0262,131.8469,131.8896,11632.0
2018-05-10 13:00:00,154.53,154.67,154.48,154.5,14770.0,131.9152,132.0347,131.8725,131.8896,14770.0
2018-05-10 13:05:00,154.5,154.61,154.38,154.42,14094.0,131.8896,131.9835,131.7872,131.8213,14094.0
2018-05-10 13:10:00,154.48,154.56,153.91,154.0,66677.0,131.8725,131.9408,131.3859,131.4628,66677.0
2018-05-10 13:15:00,154.04,154.2,154.0,154.08,11832.0,131.4969,131.6335,131.4628,131.5311,11832.0
2018-05-10 13:20:00,154.11,154.34,154.07,154.27,11806.0,131.5567,131.753,131.5225,131.6933,11806.0
2018-05-10 13:25:00,154.26,154.35,154.17,154.2,28137.0,131.6847,131.7616,131.6079,131.6335,28137.0
2018-05-10 13:30:00,154.19,154.44,154.19,154.33,22391.0,131.625,131.8384,131.625,131.7445,22391.0
2018-05-10 13:35:00,154.31,154.35,154.1,154.16,20207.0,131.7274,131.7616,131.5481,131.5994,20207.0
2018-05-10 13:40:00,154.16,154.24,153.97,154.11,29590.0,131.5994,131.6677,131.4372,131.5567,29590.0
2018-05-10 13:45:00,154.06,154.12,153.91,153.94,25199.0,131.514,131.5652,131.3859,131.4116,25199.0
2018-05-10 13:50:00,153.95,154.11,153.86,153.94,39172.0,131.4201,131.5567,131.3433,131.4116,39172.0
2018-05-10 13:55:00,153.9,154.13,153.8,154.12,42193.0,131.3774,131.5738,131.292,131.5652,42193.0
2018-05-10 14:00:00,154.13,154.29,154.04,154.17,36137.0,131.5738,131.7103,131.4969,131.6079,36137.0
2018-05-10 14:05:00,154.2,154.4,154.19,154.31,61744.0,131.6335,131.8042,131.625,131.7274,61744.0
2018-05-10 14:10:00,154.3,154.52,154.3,154.5,18022.0,131.7189,131.9067,131.7189,131.8896,18022.0
2018-05-10 14:15:00,154.5,154.8,154.5,154.69,37287.0,131.8896,132.1457,131.8896,132.0518,37287.0
2018-05-10 14:20:00,154.7,154.76,154.42,154.47,9040.0,132.0603,132.1116,131.8213,131.864,9040.0
2018-05-10 14:25:00,154.47,154.64,154.36,154.64,15081.0,131.864,132.0091,131.7701,132.0091,15081.0
2018-05-10 14:30:00,154.64,154.65,154.38,154.42,15443.0,132.0091,132.0177,131.7872,131.8213,15443.0
2018-05-10 14:35:00,154.37,154.37,153.94,154.03,43701.0,131.7786,131.7786,131.4116,131.4884,43701.0
2018-05-10 14:40:00,154.03,154.08,153.8,154.0,33784.0,131.4884,131.5311,131.292,131.4628,33784.0
2018-05-10 14:45:00,154.02,154.33,154.0,154.31,26321.0,131.4799,131.7445,131.4628,131.7274,26321.0
2018-05-10 14:50:00,154.28,154.43,154.18,154.34,41972.0,131.7018,131.8298,131.6164,131.753,41972.0
2018-05-10 14:55:00,154.34,154.42,154.24,154.42,15901.0,131.753,131.8213,131.6677,131.8213,15901.0
2018-05-10 15:00:00,154.45,154.57,154.2,154.24,17877.0,131.8469,131.9494,131.6335,131.6677,17877.0
2018-05-10 15:05:00,154.21,154.42,154.14,154.29,17549.0,131.642,131.8213,131.5823,131.7103,17549.0
2018-05-10 15:10:00,154.3,154.39,154.13,154.24,15160.0,131.7189,131.7957,131.5738,131.6677,15160.0
2018-05-10 15:15:00,154.27,154.38,154.1,154.18,20536.0,131.6933,131.7872,131.5481,131.6164,20536.0
2018-05-10 15:20:00,154.2,154.33,154.14,154.27,14292.0,131.6335,131.7445,131.5823,131.6933,14292.0
2018-05-10 15:25:00,154.28,154.37,154.14,154.21,24866.0,131.7018,131.7786,131.5823,131.642,24866.0
2018-05-10 15:30:00,154.18,154.23,154.03,154.11,36359.0,131.6164,131.6591,131.4884,131.5567,36359.0
2018-05-10 15:35:00,154.12,154.19,153.95,154.0,39853.0,131.5652,131.625,131.4201,131.4628,39853.0
2018-05-10 15:40:00,153.96,154.18,153.93,154.14,46028.0,131.4286,131.6164,131.403,131.5823,46028.0
2018-05-10 15:45:00,154.12,154.18,153.89,153.96,63464.0,131.5652,131.6164,131.3689,131.4286,63464.0
2018-05-10 15:50:00,153.97,154.14,153.81,153.81,64779.0,131.4372,131.5823,131.3006,131.3006,64779.0
2018-05-10 15:55:00,153.8,154.01,153.79,153.94,170536.0,131.292,131.4713,131.2835,131.4116,170536.0
2018-05-11 09:30:00,154.25,154.98,154.0,154.8,137715.0,131.6762,132.2994,131.4628,132.1457,137715.0
2018-05-11 09:35:00,154.8,155.37,154.77,155.14,87412.0,132.1457,132.6323,132.1201,132.4359,87412.0
2018-05-11 09:40:00,155.09,155.8,154.9,155.7,93944.0,132.3933,132.9994,132.2311,132.914,93944.0
2018-05-11 09:45:00,155.7,155.96,155.5,155.69,50498.0,132.914,133.1359,132.7433,132.9055,50498.0
2018-05-11 09:50:00,155.7,156.1,155.66,156.1,91450.0,132.914,133.2555,132.8798,133.2555,91450.0
2018-05-11 09:55:00,156.1,156.3,155.7,156.25,79463.0,133.2555,133.4262,132.914,133.3835,79463.0
2018-05-11 10:00:00,156.25,156.74,156.17,156.32,102634.0,133.3835,133.8018,133.3152,133.4433,102634.0
2018-05-11 10:05:00,156.29,156.43,156.05,156.24,46264.0,133.4176,133.5372,133.2128,133.375,46264.0
2018-05-11 10:10:00,156.25,156.45,155.98,156.16,39087.0,133.3835,133.5542,133.153,133.3067,39087.0
2018-05-11 10:15:00,156.14,156.27,155.99,156.03,75243.0,133.2896,133.4006,133.1615,133.1957,75243.0
2018-05-11 10:20:00,156.04,156.46,156.04,156.36,51944.0,133.2042,133.5628,133.2042,133.4774,51944.0
2018-05-11 10:25:00,156.33,156.39,156.06,156.31,85519.0,133.4518,133.503,133.2213,133.4347,85519.0
2018-05-11 10:30:00,156.31,156.34,155.91,156.07,39082.0,133.4347,133.4603,133.0933,133.2298,39082.0
2018-05-11 10:35:00,156.07,156.2,155.89,155.91,46296.0,133.2298,133.3408,133.0762,133.0933,46296.0
2018-05-11 10:40:00,155.91,155.95,155.75,155.94,35923.0,133.0933,133.1274,132.9567,133.1189,35923.0
2018-05-11 10:45:00,155.92,156.04,155.75,155.87,28552.0,133.1018,133.2042,132.9567,133.0591,28552.0
2018-05-11 10:50:00,155.85,156.01,155.82,155.87,35815.0,133.042,133.1786,133.0164,133.0591,35815.0
2018-05-11 10:55:00,155.86,156.16,155.74,156.16,39968.0,133.0506,133.3067,132.9481,133.3067,39968.0
2018-05-11 11:00:00,156.14,156.19,155.91,156.0,34049.0,133.2896,133.3323,133.0933,133.1701,34049.0
2018-05-11 11:05:00,156.02,156.02,155.31,155.31,53360.0,133.1872,133.1872,132.5811,132.5811,53360.0
2018-05-11 11:10:00,155.31,155.74,155.31,155.71,30932.0,132.5811,132.9481,132.5811,132.9225,30932.0
2018-05-11 11:15:00,155.66,155.84,155.63,155.79,34707.0,132.8798,133.0335,132.8542,132.9908,34707.0
2018-05-11 11:20:00,155.78,155.9,155.64,155.87,29468.0,132.9823,133.0847,132.8628,133.0591,29468.0
2018-05-11 11:25:00,155.9,155.94,155.66,155.75,22564.0,133.0847,133.1189,132.8798,132.9567,22564.0
2018-05-11 11:30:00,155.75,155.96,155.72,155.75,26752.0,132.9567,133.1359,132.9311,132.9567,26752.0
2018-05-11 11:35:00,155.79,155.85,155.6,155.65,15262.0,132.9908,133.042,132.8286,132.8713,15262.0
2018-05-11 11:40:00,155.64,155.64,155.45,155.57,19027.0,132.8628,132.8628,132.7006,132.803,19027.0
2018-05-11 11:45:00,155.56,155.61,155.37,155.42,19808.0,132.7945,132.8372,132.6323,132.675,19808.0
2018-05-11 11:50:00,155.42,155.63,155.39,155.4,13833.0,132.675,132.8542,132.6494,132.6579,13833.0
2018-05-11 11:55:00,155.37,155.48,155.26,155.3,19886.0,132.6323,132.7262,132.5384,132.5725,19886.0
2018-05-11 12:00:00,155.26,155.66,155.26,155.61,24160.0,132.5384,132.8798,132.5384,132.8372,24160.0
2018-05-11 12:05:00,155.63,155.64,155.44,155.45,22649.0,132.8542,132.8628,132.692,132.7006,22649.0
2018-05-11 12:10:00,155.4,155.4,154.99,155.02,23417.0,132.6579,132.6579,132.3079,132.3335,23417.0
2018-05-11 12:15:00,155.01,155.02,154.84,154.99,47825.0,132.325,132.3335,132.1798,132.3079,47825.0
2018-05-11 12:20:00,154.97,154.97,154.76,154.84,17889.0,132.2908,132.2908,132.1116,132.1798,17889.0
2018-05-11 12:25:00,154.84,154.84,154.52,154.67,24296.0,132.1798,132.1798,131.9067,132.0347,24296.0
2018-05-11 12:30:00,154.66,154.85,154.62,154.85,12599.0,132.0262,132.1884,131.992,132.1884,12599.0
2018-05-11 12:35:00,154.83,154.85,154.55,154.6,21511.0,132.1713,132.1884,131.9323,131.975,21511.0
2018-05-11 12:40:00,154.6,154.74,154.57,154.6,15158.0,131.975,132.0945,131.9494,131.975,15158.0
2018-05-11 12:45:00,154.57,154.72,154.56,154.68,29084.0,131.9494,132.0774,131.9408,132.0433,29084.0
2018-05-11 12:50:00,154.69,154.79,154.65,154.65,10456.0,132.0518,132.1372,132.0177,132.0177,10456.0
2018-05-11 12:55:00,154.68,154.76,154.46,154.55,36223.0,132.0433,132.1116,131.8555,131.9323,36223.0
2018-05-11 13:00:00,154.55,154.64,154.41,154.43,23210.0,131.9323,132.0091,131.8128,131.8298,23210.0
2018-05-11 13:05:00,154.43,154.63,154.37,154.43,20997.0,131.8298,132.0006,131.7786,131.8298,20997.0
2018-05-11 13:10:00,154.44,154.51,154.28,154.3,14939.0,131.8384,131.8981,131.7018,131.7189,14939.0
2018-05-11 13:15:00,154.29,154.44,154.2,154.24,21408.0,131.7103,131.8384,131.6335,131.6677,21408.0
2018-05-11 13:20:00,154.24,154.35,154.23,154.29,17618.0,131.6677,131.7616,131.6591,131.7103,17618.0
2018-05-11 13:25:00,154.26,154.36,154.17,154.23,13464.0,131.6847,131.7701,131.6079,131.6591,13464.0
2018-05-11 13:30:00,154.21,154.25,154.01,154.12,38234.0,131.642,131.6762,131.4713,131.5652,38234.0
2018-05-11 13:35:00,154.16,154.16,153.97,153.98,28463.0,131.5994,131.5994,131.4372,131.4457,28463.0
2018-05-11 13:40:00,153.97,153.98,153.77,153.91,31617.0,131.4372,131.4457,131.2664,131.3859,31617.0
2018-05-11 13:45:00,153.9,154.14,153.88,154.14,15277.0,131.3774,131.5823,131.3603,131.5823,15277.0
2018-05-11 13:50:00,154.13,154.34,154.06,154.28,26253.0,131.5738,131.753,131.514,131.7018,26253.0
2018-05-11 13:55:00,154.29,154.35,154.21,154.34,22191.0,131.7103,131.7616,131.642,131.753,22191.0
2018-05-11 14:00:00,154.32,154.45,154.25,154.35,24337.0,131.7359,131.8469,131.6762,131.7616,24337.0
2018-05-11 14:05:00,154.37,154.41,154.25,154.31,15646.0,131.7786,131.8128,131.6762,131.7274,15646.0
2018-05-11 14:10:00,154.33,154.41,153.96,154.04,22928.0,131.7445,131.8128,131.4286,131.4969,22928.0
2018-05-11 14:15:00,154.08,154.32,154.08,154.31,11712.0,131.5311,131.7359,131.5311,131.7274,11712.0
2018-05-11 14:20:00,154.31,154.53,154.28,154.44,21590.0,131.7274,131.9152,131.7018,131.8384,21590.0
2018-05-11 14:25:00,154.43,154.46,154.29,154.3,10647.0,131.8298,131.8555,131.7103,131.7189,10647.0
2018-05-11 14:30:00,154.29,154.36,154.25,154.26,7903.0,131.7103,131.7701,131.6762,131.6847,7903.0
2018-05-11 14:35:00,154.28,154.4,154.23,154.23,12382.0,131.7018,131.8042,131.6591,131.6591,12382.0
2018-05-11 14:40:00,154.27,154.28,154.07,154.07,11309.0,131.6933,131.7018,131.5225,131.5225,11309.0
2018-05-11 14:45:00,154.08,154.18,154.02,154.17,13211.0,131.5311,131.6164,131.4799,131.6079,13211.0
2018-05-11 14:50:00,154.12,154.16,153.97,154.09,10385.0,131.5652,131.5994,131.4372,131.5396,10385.0
2018-05-11 14:55:00,154.04,154.12,153.89,154.05,25818.0,131.4969,131.5652,131.3689,131.5055,25818.0
2018-05-11 15:00:00,154.02,154.32,154.02,154.19,18606.0,131.4799,131.7359,131.4799,131.625,18606.0
2018-05-11 15:05:00,154.19,154.25,154.07,154.1,20319.0,131.625,131.6762,131.5225,131.5481,20319.0
2018-05-11 15:10:00,154.12,154.18,154.04,154.16,78393.0,131.5652,131.6164,131.4969,131.5994,78393.0
2018-05-11 15:15:00,154.15,154.29,154.05,154.27,18117.0,131.5908,131.7103,131.5055,131.6933,18117.0
2018-05-11 15:20:00,154.26,154.43,154.21,154.39,32499.0,131.6847,131.8298,131.642,131.7957,32499.0
2018-05-11 15:25:00,154.4,154.53,154.36,154.51,33289.0,131.8042,131.9152,131.7701,131.8981,33289.0
2018-05-11 15:30:00,154.5,154.58,154.41,154.52,38253.0,131.8896,131.9579,131.8128,131.9067,38253.0
2018-05-11 15:35:00,154.54,154.86,154.54,154.73,40256.0,131.9238,132.1969,131.9238,132.0859,40256.0
2018-05-11 15:40:00,154.72,154.83,154.66,154.81,34400.0,132.0774,132.1713,132.0262,132.1542,34400.0
2018-05-11 15:45:00,154.81,154.82,154.62,154.66,54358.0,132.1542,132.1628,131.992,132.0262,54358.0
2018-05-11 15:50:00,154.7,154.81,154.63,154.68,59853.0,132.0603,132.1542,132.0006,132.0433,59853.0
2018-05-11 15:55:00,154.67,154.91,154.66,154.86,132059.0,132.0347,132.2396,132.0262,132.1969,132059.0
2018-05-14 09:30:00,155.61,156.4,155.61,156.23,133584.0,132.8372,133.5115,132.8372,133.3664,133584.0
2018-05-14 09:35:00,156.31,156.31,155.66,155.8,46011.0,133.4347,133.4347,132.8798,132.9994,46011.0
2018-05-14 09:40:00,155.75,156.08,155.65,155.99,42961.0,132.9567,133.2384,132.8713,133.1615,42961.0
2018-05-14 09:45:00,155.94,156.15,155.56,155.66,32459.0,133.1189,133.2981,132.7945,132.8798,32459.0
2018-05-14 09:50:00,155.66,155.85,155.47,155.77,42604.0,132.8798,133.042,132.7176,132.9737,42604.0
2018-05-14 09:55:00,155.77,155.77,155.29,155.32,39643.0,132.9737,132.9737,132.564,132.5896,39643.0
2018-05-14 10:00:00,155.32,155.36,155.03,155.03,36113.0,132.5896,132.6237,132.342,132.342,36113.0
2018-05-14 10:05:00,155.02,155.17,154.8,155.01,46465.0,132.3335,132.4616,132.1457,132.325,46465.0
2018-05-14 10:10:00,155.02,155.19,154.81,155.11,35190.0,132.3335,132.4786,132.1542,132.4103,35190.0
2018-05-14 10:15:00,155.13,155.55,155.13,155.53,66724.0,132.4274,132.7859,132.4274,132.7689,66724.0
2018-05-14 10:20:00,155.51,155.58,155.15,155.23,33522.0,132.7518,132.8116,132.4445,132.5128,33522.0
2018-05-14 10:25:00,155.27,155.49,155.15,155.44,26730.0,132.5469,132.7347,132.4445,132.692,26730.0
2018-05-14 10:30:00,155.4,155.79,155.37,155.76,55460.0,132.6579,132.9908,132.6323,132.9652,55460.0
2018-05-14 10:35:00,155.8,155.89,155.54,155.57,26138.0,132.9994,133.0762,132.7774,132.803,26138.0
2018-05-14 10:40:00,155.6,155.8,155.6,155.77,33282.0,132.8286,132.9994,132.8286,132.9737,33282.0
2018-05-14 10:45:00,155.76,155.88,155.7,155.79,18563.0,132.9652,133.0676,132.914,132.9908,18563.0
2018-05-14 10:50:00,155.81,155.98,155.7,155.9,32063.0,133.0079,133.153,132.914,133.0847,32063.0
2018-05-14 10:55:00,155.91,155.98,155.84,155.91,21341.0,133.0933,133.153,133.0335,133.0933,21341.0
2018-05-14 11:00:00,155.9,155.9,155.7,155.73,26545.0,133.0847,133.0847,132.914,132.9396,26545.0
2018-05-14 11:05:00,155.76,155.99,155.73,155.95,27912.0,132.9652,133.1615,132.9396,133.1274,27912.0
2018-05-14 11:10:00,155.96,156.03,155.91,155.93,13422.0,133.1359,133.1957,133.0933,133.1103,13422.0
2018-05-14 11:15:00,155.95,155.95,155.7,155.81,9456.0,133.1274,133.1274,132.914,133.0079,9456.0
2018-05-14 11:20:00,155.83,156.0,155.74,155.74,20383.0,133.025,133.1701,132.9481,132.9481,20383.0
2018-05-14 11:25:00,155.78,155.82,155.7,155.71,25641.0,132.9823,133.0164,132.914,132.9225,25641.0
2018-05-14 11:30:00,155.75,156.08,155.73,156.03,29883.0,132.9567,133.2384,132.9396,133.1957,29883.0
2018-05-14 11:35:00,156.03,156.05,155.92,155.92,23917.0,133.1957,133.2128,133.1018,133.1018,23917.0
2018-05-14 11:40:00,155.89,155.89,155.7,155.77,21596.0,133.0762,133.0762,132.914,132.9737,21596.0
2018-05-14 11:45:00,155.76,155.76,155.64,155.71,24735.0,132.9652,132.9652,132.8628,132.9225,24735.0
2018-05-14 11:50:00,155.68,155.72,155.64,155.69,19470.0,132.8969,132.9311,132.8628,132.9055,19470.0
2018-05-14 11:55:00,155.69,155.87,155.68,155.85,15986.0,132.9055,133.0591,132.8969,133.042,15986.0
2018-05-14 12:00:00,155.85,156.25,155.79,156.2,50828.0,133.042,133.3835,132.9908,133.3408,50828.0
2018-05-14 12:05:00,156.17,156.4,156.12,156.33,35371.0,133.3152,133.5115,133.2725,133.4518,35371.0
2018-05-14 12:10:00,156.31,156.39,156.07,156.17,20097.0,133.4347,133.503,133.2298,133.3152,20097.0
2018-05-14 12:15:00,156.17,156.19,155.94,155.97,15185.0,133.3152,133.3323,133.1189,133.1445,15185.0
2018-05-14 12:20:00,156.0,156.0,155.88,156.0,14632.0,133.1701,133.1701,133.0676,133.1701,14632.0
2018-05-14 12:25:00,156.0,156.01,155.77,155.86,17116.0,133.1701,133.1786,132.9737,133.0506,17116.0
2018-05-14 12:30:00,155.85,156.0,155.79,155.8,15602.0,133.042,133.1701,132.9908,132.9994,15602.0
2018-05-14 12:35:00,155.8,155.89,155.75,155.8,22162.0,132.9994,133.0762,132.9567,132.9994,22162.0
2018-05-14 12:40:00,155.83,155.83,155.66,155.76,17805.0,133.025,133.025,132.8798,132.9652,17805.0
2018-05-14 12:45:00,155.78,155.94,155.71,155.72,26775.0,132.9823,133.1189,132.9225,132.9311,26775.0
2018-05-14 12:50:00,155.7,155.77,155.62,155.68,18107.0,132.914,132.9737,132.8457,132.8969,18107.0
2018-05-14 12:55:00,155.7,155.79,155.68,155.7,27428.0,132.914,132.9908,132.8969,132.914,27428.0
2018-05-14 13:00:00,155.7,155.8,155.64,155.75,27837.0,132.914,132.9994,132.8628,132.9567,27837.0
2018-05-14 13:05:00,155.73,155.84,155.69,155.71,17460.0,132.9396,133.0335,132.9055,132.9225,17460.0
2018-05-14 13:10:00,155.71,155.81,155.68,155.69,17684.0,132.9225,133.0079,132.8969,132.9055,17684.0
2018-05-14 13:15:00,155.7,155.72,155.3,155.35,31871.0,132.914,132.9311,132.5725,132.6152,31871.0
2018-05-14 13:20:00,155.36,155.38,155.05,155.09,45700.0,132.6237,132.6408,132.3591,132.3933,45700.0
2018-05-14 13:25:00,155.1,155.1,154.92,154.99,25760.0,132.4018,132.4018,132.2481,132.3079,25760.0
2018-05-14 13:30:00,155.02,155.23,154.95,155.15,33955.0,132.3335,132.5128,132.2737,132.4445,33955.0
2018-05-14 13:35:00,155.14,155.29,155.13,155.13,17575.0,132.4359,132.564,132.4274,132.4274,17575.0
2018-05-14 13:40:00,155.12,155.23,155.08,155.13,17899.0,132.4189,132.5128,132.3847,132.4274,17899.0
2018-05-14 13:45:00,155.13,155.18,154.95,155.01,14568.0,132.4274,132.4701,132.2737,132.325,14568.0
2018-05-14 13:50:00,155.0,155.11,154.91,155.0,8818.0,132.3164,132.4103,132.2396,132.3164,8818.0
2018-05-14 13:55:00,154.98,155.04,154.78,154.83,16816.0,132.2994,132.3506,132.1286,132.1713,16816.0
2018-05-14 14:00:00,154.84,154.85,154.63,154.65,24274.0,132.1798,132.1884,132.0006,132.0177,24274.0
2018-05-14 14:05:00,154.67,154.79,154.56,154.56,31959.0,132.0347,132.1372,131.9408,131.9408,31959.0
2018-05-14 14:10:00,154.52,154.61,154.39,154.58,24158.0,131.9067,131.9835,131.7957,131.9579,24158.0
2018-05-14 14:15:00,154.58,154.74,154.44,154.73,32916.0,131.9579,132.0945,131.8384,132.0859,32916.0
2018-05-14 14:20:00,154.75,154.94,154.75,154.8,24155.0,132.103,132.2652,132.103,132.1457,24155.0
2018-05-14 14:25:00,154.8,155.13,154.78,154.98,32656.0,132.1457,132.4274,132.1286,132.2994,32656.0
2018-05-14 14:30:00,154.95,155.22,154.92,155.19,22457.0,132.2737,132.5042,132.2481,132.4786,22457.0
2018-05-14 14:35:00,155.13,155.27,155.12,155.27,14570.0,132.4274,132.5469,132.4189,132.5469,14570.0
2018-05-14 14:40:00,155.26,155.3,155.13,155.27,17091.0,132.5384,132.5725,132.4274,132.5469,17091.0
2018-05-14 14:45:00,155.3,155.3,154.98,155.05,10743.0,132.5725,132.5725,132.2994,132.3591,10743.0
2018-05-14 14:50:00,155.02,155.31,154.95,155.29,15880.0,132.3335,132.5811,132.2737,132.564,15880.0
2018-05-14 14:55:00,155.28,155.44,155.23,155.34,15833.0,132.5555,132.692,132.5128,132.6067,15833.0
2018-05-14 15:00:00,155.32,155.37,155.22,155.29,21080.0,132.5896,132.6323,132.5042,132.564,21080.0
2018-05-14 15:05:00,155.29,155.4,155.19,155.34,20898.0,132.564,132.6579,132.4786,132.6067,20898.0
2018-05-14 15:10:00,155.35,155.61,155.33,155.52,29722.0,132.6152,132.8372,132.5981,132.7603,29722.0
2018-05-14 15:15:00,155.52,155.52,155.29,155.35,25091.0,132.7603,132.7603,132.564,132.6152,25091.0
2018-05-14 15:20:00,155.39,155.6,155.36,155.51,18810.0,132.6494,132.8286,132.6237,132.7518,18810.0
2018-05-14 15:25:00,155.51,155.59,155.48,155.49,29263.0,132.7518,132.8201,132.7262,132.7347,29263.0
2018-05-14 15:30:00,155.5,155.52,155.17,155.27,34735.0,132.7433,132.7603,132.4616,132.5469,34735.0
2018-05-14 15:35:00,155.25,155.45,155.24,155.36,24550.0,132.5298,132.7006,132.5213,132.6237,24550.0
2018-05-14 15:40:00,155.35,155.43,155.25,155.38,36710.0,132.6152,132.6835,132.5298,132.6408,36710.0
2018-05-14 15:45:00,155.37,155.37,155.09,155.14,44251.0,132.6323,132.6323,132.3933,132.4359,44251.0
2018-05-14 15:50:00,155.12,155.26,154.93,155.03,87730.0,132.4189,132.5384,132.2567,132.342,87730.0
2018-05-14 15:55:00,155.01,155.31,155.0,155.29,223402.0,132.325,132.5811,132.3164,132.564,223402.0
2018-05-15 09:30:00,153.82,154.4,153.02,153.12,124863.0,131.3091,131.8042,130.6262,130.7116,124863.0
2018-05-15 09:35:00,153.05,153.23,152.15,152.6,151910.0,130.6518,130.8055,129.8835,130.2677,151910.0
2018-05-15 09:40:00,152.56,152.58,151.73,152.44,141638.0,130.2335,130.2506,129.525,130.1311,141638.0
2018-05-15 09:45:00,152.45,153.28,152.44,153.17,88488.0,130.1396,130.8481,130.1311,130.7542,88488.0
2018-05-15 09:50:00,153.13,153.34,152.79,152.8,57939.0,130.7201,130.8994,130.4299,130.4384,57939.0
2018-05-15 09:55:00,152.81,152.98,152.2,152.32,77922.0,130.4469,130.592,129.9262,130.0286,77922.0
2018-05-15 10:00:00,152.31,152.32,151.76,152.19,125604.0,130.0201,130.0286,129.5506,129.9177,125604.0
2018-05-15 10:05:00,152.18,152.5,152.14,152.15,89775.0,129.9091,130.1823,129.875,129.8835,89775.0
2018-05-15 10:10:00,152.16,152.46,152.1,152.19,60198.0,129.8921,130.1481,129.8408,129.9177,60198.0
2018-05-15 10:15:00,152.19,152.19,151.71,152.01,80586.0,129.9177,129.9177,129.5079,129.764,80586.0
2018-05-15 10:20:00,152.03,152.49,152.02,152.47,42880.0,129.7811,130.1738,129.7725,130.1567,42880.0
2018-05-15 10:25:00,152.47,152.56,152.08,152.09,46280.0,130.1567,130.2335,129.8238,129.8323,46280.0
2018-05-15 10:30:00,152.08,152.29,152.04,152.09,65193.0,129.8238,130.003,129.7896,129.8323,65193.0
2018-05-15 10:35:00,152.05,152.96,152.05,152.94,77678.0,129.7982,130.575,129.7982,130.5579,77678.0
2018-05-15 10:40:00,152.95,152.95,152.3,152.54,36689.0,130.5664,130.5664,130.0116,130.2164,36689.0
2018-05-15 10:45:00,152.51,152.57,152.39,152.49,18310.0,130.1908,130.2421,130.0884,130.1738,18310.0
2018-05-15 10:50:00,152.5,152.59,152.34,152.34,18789.0,130.1823,130.2591,130.0457,130.0457,18789.0
2018-05-15 10:55:00,152.36,152.87,152.2,152.71,33647.0,130.0628,130.4981,129.9262,130.3616,33647.0
2018-05-15 11:00:00,152.77,153.11,152.51,152.63,29462.0,130.4128,130.703,130.1908,130.2933,29462.0
2018-05-15 11:05:00,152.66,152.87,152.59,152.81,26099.0,130.3189,130.4981,130.2591,130.4469,26099.0
2018-05-15 11:10:00,152.79,152.87,152.7,152.76,19973.0,130.4299,130.4981,130.353,130.4042,19973.0
2018-05-15 11:15:00,152.62,153.0,152.61,152.97,24897.0,130.2847,130.6091,130.2762,130.5835,24897.0
2018-05-15 11:20:00,152.95,152.98,152.7,152.78,20871.0,130.5664,130.592,130.353,130.4213,20871.0
2018-05-15 11:25:00,152.77,152.87,152.67,152.78,22067.0,130.4128,130.4981,130.3274,130.4213,22067.0
2018-05-15 11:30:00,152.85,153.13,152.7,152.75,20132.0,130.4811,130.7201,130.353,130.3957,20132.0
2018-05-15 11:35:00,152.68,152.82,152.64,152.74,14719.0,130.336,130.4555,130.3018,130.3872,14719.0
2018-05-15 11:40:00,152.74,152.85,152.62,152.75,17892.0,130.3872,130.4811,130.2847,130.3957,17892.0
2018-05-15 11:45:00,152.76,152.91,152.62,152.89,12850.0,130.4042,130.5323,130.2847,130.5152,12850.0
2018-05-15 11:50:00,152.88,152.93,152.68,152.83,23301.0,130.5067,130.5494,130.336,130.464,23301.0
2018-05-15 11:55:00,152.83,153.01,152.6,152.65,37049.0,130.464,130.6177,130.2677,130.3103,37049.0
2018-05-15 12:00:00,152.66,152.76,152.35,152.37,38896.0,130.3189,130.4042,130.0542,130.0713,38896.0
2018-05-15 12:05:00,152.35,152.39,152.12,152.15,32747.0,130.0542,130.0884,129.8579,129.8835,32747.0
2018-05-15 12:10:00,152.15,152.25,152.0,152.22,32580.0,129.8835,129.9689,129.7555,129.9433,32580.0
2018-05-15 12:15:00,152.19,152.38,152.19,152.27,21777.0,129.9177,130.0799,129.9177,129.986,21777.0
2018-05-15 12:20:00,152.28,152.38,152.18,152.25,17201.0,129.9945,130.0799,129.9091,129.9689,17201.0
2018-05-15 12:25:00,152.26,152.45,152.18,152.45,17861.0,129.9774,130.1396,129.9091,130.1396,17861.0
2018-05-15 12:30:00,152.42,152.64,152.41,152.49,27634.0,130.114,130.3018,130.1055,130.1738,27634.0
2018-05-15 12:35:00,152.52,152.63,152.52,152.57,15868.0,130.1994,130.2933,130.1994,130.2421,15868.0
2018-05-15 12:40:00,152.56,152.65,152.45,152.63,17913.0,130.2335,130.3103,130.1396,130.2933,17913.0
2018-05-15 12:45:00,152.67,152.94,152.66,152.86,26158.0,130.3274,130.5579,130.3189,130.4896,26158.0
2018-05-15 12:50:00,152.87,152.97,152.79,152.82,21130.0,130.4981,130.5835,130.4299,130.4555,21130.0
2018-05-15 12:55:00,152.83,153.13,152.82,152.87,26947.0,130.464,130.7201,130.4555,130.4981,26947.0
2018-05-15 13:00:00,152.85,152.97,152.69,152.69,16420.0,130.4811,130.5835,130.3445,130.3445,16420.0
2018-05-15 13:05:00,152.67,152.69,152.46,152.48,14219.0,130.3274,130.3445,130.1481,130.1652,14219.0
2018-05-15 13:10:00,152.51,152.56,152.41,152.54,10123.0,130.1908,130.2335,130.1055,130.2164,10123.0
2018-05-15 13:15:00,152.56,152.56,152.31,152.4,13680.0,130.2335,130.2335,130.0201,130.0969,13680.0
2018-05-15 13:20:00,152.43,152.8,152.29,152.37,81652.0,130.1225,130.4384,130.003,130.0713,81652.0
2018-05-15 13:25:00,152.36,152.72,152.35,152.46,32775.0,130.0628,130.3701,130.0542,130.1481,32775.0
2018-05-15 13:30:00,152.5,152.64,152.44,152.53,15419.0,130.1823,130.3018,130.1311,130.2079,15419.0
2018-05-15 13:35:00,152.5,152.63,152.36,152.4,16783.0,130.1823,130.2933,130.0628,130.0969,16783.0
2018-05-15 13:40:00,152.4,152.52,152.3,152.4,14508.0,130.0969,130.1994,130.0116,130.0969,14508.0
2018-05-15 13:45:00,152.36,152.46,152.29,152.42,14040.0,130.0628,130.1481,130.003,130.114,14040.0
2018-05-15 13:50:00,152.44,152.44,152.29,152.33,18169.0,130.1311,130.1311,130.003,130.0372,18169.0
2018-05-15 13:55:00,152.34,152.34,152.03,152.06,23932.0,130.0457,130.0457,129.7811,129.8067,23932.0
2018-05-15 14:00:00,152.08,152.41,152.05,152.4,27156.0,129.8238,130.1055,129.7982,130.0969,27156.0
2018-05-15 14:05:00,152.4,152.48,152.23,152.28,27845.0,130.0969,130.1652,129.9518,129.9945,27845.0
2018-05-15 14:10:00,152.28,152.43,152.24,152.34,35096.0,129.9945,130.1225,129.9603,130.0457,35096.0
2018-05-15 14:15:00,152.34,152.39,152.12,152.32,18062.0,130.0457,130.0884,129.8579,130.0286,18062.0
2018-05-15 14:20:00,152.33,152.38,152.21,152.27,18430.0,130.0372,130.0799,129.9347,129.986,18430.0
2018-05-15 14:25:00,152.32,152.56,152.11,152.36,25277.0,130.0286,130.2335,129.8494,130.0628,25277.0
2018-05-15 14:30:00,152.34,152.79,152.32,152.75,29780.0,130.0457,130.4299,130.0286,130.3957,29780.0
2018-05-15 14:35:00,152.82,152.95,152.65,152.71,30045.0,130.4555,130.5664,130.3103,130.3616,30045.0
2018-05-15 14:40:00,152.72,152.81,152.57,152.79,18992.0,130.3701,130.4469,130.2421,130.4299,18992.0
2018-05-15 14:45:00,152.78,152.79,152.53,152.62,19704.0,130.4213,130.4299,130.2079,130.2847,19704.0
2018-05-15 14:50:00,152.62,152.96,152.6,152.92,77871.0,130.2847,130.575,130.2677,130.5408,77871.0
2018-05-15 14:55:00,152.93,152.93,152.42,152.59,95812.0,130.5494,130.5494,130.114,130.2591,95812.0
2018-05-15 15:00:00,152.61,152.73,152.21,152.41,32084.0,130.2762,130.3786,129.9347,130.1055,32084.0
2018-05-15 15:05:00,152.35,152.4,152.19,152.28,20534.0,130.0542,130.0969,129.9177,129.9945,20534.0
2018-05-15 15:10:00,152.25,152.37,152.15,152.34,27671.0,129.9689,130.0713,129.8835,130.0457,27671.0
2018-05-15 15:15:00,152.31,152.47,152.2,152.39,36168.0,130.0201,130.1567,129.9262,130.0884,36168.0
2018-05-15 15:20:00,152.41,152.5,152.31,152.31,19403.0,130.1055,130.1823,130.0201,130.0201,19403.0
2018-05-15 15:25:00,152.32,152.46,152.21,152.29,31570.0,130.0286,130.1481,129.9347,130.003,31570.0
2018-05-15 15:30:00,152.29,152.51,152.23,152.45,31041.0,130.003,130.1908,129.9518,130.1396,31041.0
2018-05-15 15:35:00,152.49,152.56,152.28,152.34,34151.0,130.1738,130.2335,129.9945,130.0457,34151.0
2018-05-15 15:40:00,152.33,152.33,152.16,152.18,69361.0,130.0372,130.0372,129.8921,129.9091,69361.0
2018-05-15 15:45:00,152.16,152.16,151.99,151.99,87222.0,129.8921,129.8921,129.7469,129.7469,87222.0
2018-05-15 15:50:00,152.01,152.43,152.01,152.25,94573.0,129.764,130.1225,129.764,129.9689,94573.0
2018-05-15 15:55:00,152.27,152.64,152.18,152.56,158679.0,129.986,130.3018,129.9091,130.2335,158679.0
2018-05-16 09:30:00,152.55,153.46,152.4,153.29,85868.0,130.225,131.0018,130.0969,130.8567,85868.0
2018-05-16 09:35:00,153.31,153.34,152.89,152.89,71403.0,130.8738,130.8994,130.5152,130.5152,71403.0
2018-05-16 09:40:00,152.91,153.28,152.69,153.23,25912.0,130.5323,130.8481,130.3445,130.8055,25912.0
2018-05-16 09:45:00,153.27,153.79,153.22,153.73,47440.0,130.8396,131.2835,130.7969,131.2323,47440.0
2018-05-16 09:50:00,153.72,153.79,153.51,153.69,27013.0,131.2238,131.2835,131.0445,131.1981,27013.0
2018-05-16 09:55:00,153.67,153.87,153.58,153.58,31665.0,131.1811,131.3518,131.1042,131.1042,31665.0
2018-05-16 10:00:00,153.66,153.69,153.28,153.28,34886.0,131.1725,131.1981,130.8481,130.8481,34886.0
2018-05-16 10:05:00,153.27,153.38,153.1,153.22,42286.0,130.8396,130.9335,130.6945,130.7969,42286.0
2018-05-16 10:10:00,153.24,153.36,152.9,153.27,38237.0,130.814,130.9164,130.5238,130.8396,38237.0
2018-05-16 10:15:00,153.23,153.36,152.9,153.01,17291.0,130.8055,130.9164,130.5238,130.6177,17291.0
2018-05-16 10:20:00,153.0,153.17,152.71,152.85,42540.0,130.6091,130.7542,130.3616,130.4811,42540.0
2018-05-16 10:25:00,152.88,153.07,152.8,153.0,19475.0,130.5067,130.6689,130.4384,130.6091,19475.0
2018-05-16 10:30:00,153.03,153.13,152.92,153.09,17370.0,130.6347,130.7201,130.5408,130.686,17370.0
2018-05-16 10:35:00,153.12,153.15,152.9,153.01,31570.0,130.7116,130.7372,130.5238,130.6177,31570.0
2018-05-16 10:40:00,153.03,153.1,152.92,152.93,15337.0,130.6347,130.6945,130.5408,130.5494,15337.0
2018-05-16 10:45:00,152.95,153.0,152.73,152.88,20184.0,130.5664,130.6091,130.3786,130.5067,20184.0
2018-05-16 10:50:00,152.91,152.92,152.56,152.66,22183.0,130.5323,130.5408,130.2335,130.3189,22183.0
2018-05-16 10:55:00,152.7,152.98,152.65,152.95,28495.0,130.353,130.592,130.3103,130.5664,28495.0
2018-05-16 11:00:00,152.94,152.97,152.54,152.67,40642.0,130.5579,130.5835,130.2164,130.3274,40642.0
2018-05-16 11:05:00,152.66,152.79,152.59,152.7,17128.0,130.3189,130.4299,130.2591,130.353,17128.0
2018-05-16 11:10:00,152.69,152.76,152.61,152.64,10971.0,130.3445,130.4042,130.2762,130.3018,10971.0
2018-05-16 11:15:00,152.66,152.75,152.59,152.64,21813.0,130.3189,130.3957,130.2591,130.3018,21813.0
2018-05-16 11:20:00,152.66,152.91,152.51,152.6,26817.0,130.3189,130.5323,130.1908,130.2677,26817.0
2018-05-16 11:25:00,152.59,152.59,152.35,152.5,15955.0,130.2591,130.2591,130.0542,130.1823,15955.0
2018-05-16 11:30:00,152.47,152.66,152.47,152.61,10981.0,130.1567,130.3189,130.1567,130.2762,10981.0
2018-05-16 11:35:00,152.57,152.74,152.51,152.65,7936.0,130.2421,130.3872,130.1908,130.3103,7936.0
2018-05-16 11:40:00,152.69,152.72,152.58,152.66,32638.0,130.3445,130.3701,130.2506,130.3189,32638.0
2018-05-16 11:45:00,152.66,152.75,152.42,152.67,25772.0,130.3189,130.3957,130.114,130.3274,25772.0
2018-05-16 11:50:00,152.66,152.83,152.64,152.83,10294.0,130.3189,130.464,130.3018,130.464,10294.0
2018-05-16 11:55:00,152.83,153.0,152.83,152.93,27483.0,130.464,130.6091,130.464,130.5494,27483.0
2018-05-16 12:00:00,152.99,153.1,152.96,153.04,19649.0,130.6006,130.6945,130.575,130.6433,19649.0
2018-05-16 12:05:00,153.06,153.38,153.05,153.15,68517.0,130.6603,130.9335,130.6518,130.7372,68517.0
2018-05-16 12:10:00,153.19,153.31,153.05,153.06,27829.0,130.7713,130.8738,130.6518,130.6603,27829.0
2018-05-16 12:15:00,153.1,153.15,153.07,153.14,11878.0,130.6945,130.7372,130.6689,130.7286,11878.0
2018-05-16 12:20:00,153.14,153.32,152.95,153.31,17709.0,130.7286,130.8823,130.5664,130.8738,17709.0
2018-05-16 12:25:00,153.29,153.46,153.29,153.43,19192.0,130.8567,131.0018,130.8567,130.9762,19192.0
2018-05-16 12:30:00,153.45,153.65,153.45,153.64,20823.0,130.9933,131.164,130.9933,131.1555,20823.0
2018-05-16 12:35:00,153.66,153.84,153.56,153.84,19670.0,131.1725,131.3262,131.0872,131.3262,19670.0
2018-05-16 12:40:00,153.84,153.86,153.58,153.67,40500.0,131.3262,131.3433,131.1042,131.1811,40500.0
2018-05-16 12:45:00,153.71,153.73,153.57,153.58,13826.0,131.2152,131.2323,131.0957,131.1042,13826.0
2018-05-16 12:50:00,153.56,153.68,153.51,153.51,16649.0,131.0872,131.1896,131.0445,131.0445,16649.0
2018-05-16 12:55:00,153.51,153.65,153.46,153.62,12454.0,131.0445,131.164,131.0018,131.1384,12454.0
2018-05-16 13:00:00,153.64,153.66,153.56,153.63,11260.0,131.1555,131.1725,131.0872,131.1469,11260.0
2018-05-16 13:05:00,153.63,153.64,153.42,153.48,14525.0,131.1469,131.1555,130.9677,131.0189,14525.0
2018-05-16 13:10:00,153.51,153.54,153.29,153.38,18441.0,131.0445,131.0701,130.8567,130.9335,18441.0
2018-05-16 13:15:00,153.41,153.48,153.33,153.33,8350.0,130.9591,131.0189,130.8908,130.8908,8350.0
2018-05-16 13:20:00,153.3,153.51,153.29,153.36,13280.0,130.8652,131.0445,130.8567,130.9164,13280.0
2018-05-16 13:25:00,153.36,153.4,153.29,153.3,13638.0,130.9164,130.9506,130.8567,130.8652,13638.0
2018-05-16 13:30:00,153.29,153.65,153.28,153.64,18958.0,130.8567,131.164,130.8481,131.1555,18958.0
2018-05-16 13:35:00,153.64,153.72,153.61,153.68,17921.0,131.1555,131.2238,131.1299,131.1896,17921.0
2018-05-16 13:40:00,153.69,153.77,153.53,153.61,17027.0,131.1981,131.2664,131.0616,131.1299,17027.0
2018-05-16 13:45:00,153.63,153.72,153.6,153.64,9806.0,131.1469,131.2238,131.1213,131.1555,9806.0
2018-05-16 13:50:00,153.66,153.68,153.59,153.66,8235.0,131.1725,131.1896,131.1128,131.1725,8235.0
2018-05-16 13:55:00,153.67,153.74,153.65,153.74,16169.0,131.1811,131.2408,131.164,131.2408,16169.0
2018-05-16 14:00:00,153.75,153.79,153.67,153.72,19365.0,131.2494,131.2835,131.1811,131.2238,19365.0
2018-05-16 14:05:00,153.74,153.74,153.6,153.63,9901.0,131.2408,131.2408,131.1213,131.1469,9901.0
2018-05-16 14:10:00,153.63,153.69,153.58,153.66,10488.0,131.1469,131.1981,131.1042,131.1725,10488.0
2018-05-16 14:15:00,153.67,153.7,153.5,153.55,16821.0,131.1811,131.2067,131.036,131.0786,16821.0
2018-05-16 14:20:00,153.58,153.58,153.39,153.49,15569.0,131.1042,131.1042,130.942,131.0274,15569.0
2018-05-16 14:25:00,153.5,153.52,153.4,153.52,22815.0,131.036,131.053,130.9506,131.053,22815.0
2018-05-16 14:30:00,153.51,153.55,153.42,153.47,13306.0,131.0445,131.0786,130.9677,131.0103,13306.0
2018-05-16 14:35:00,153.46,153.5,153.42,153.44,17816.0,131.0018,131.036,130.9677,130.9847,17816.0
2018-05-16 14:40:00,153.45,153.49,153.36,153.42,25681.0,130.9933,131.0274,130.9164,130.9677,25681.0
2018-05-16 14:45:00,153.46,153.54,153.36,153.4,26382.0,131.0018,131.0701,130.9164,130.9506,26382.0
2018-05-16 14:50:00,153.38,153.42,153.18,153.18,22442.0,130.9335,130.9677,130.7628,130.7628,22442.0
2018-05-16 14:55:00,153.18,153.34,153.18,153.29,29620.0,130.7628,130.8994,130.7628,130.8567,29620.0
2018-05-16 15:00:00,153.26,153.26,153.01,153.15,37299.0,130.8311,130.8311,130.6177,130.7372,37299.0
2018-05-16 15:05:00,153.14,153.35,153.06,153.21,24968.0,130.7286,130.9079,130.6603,130.7884,24968.0
2018-05-16 15:10:00,153.19,153.25,153.1,153.14,18256.0,130.7713,130.8225,130.6945,130.7286,18256.0
2018-05-16 15:15:00,153.12,153.24,153.1,153.16,25951.0,130.7116,130.814,130.6945,130.7457,25951.0
2018-05-16 15:20:00,153.18,153.34,153.18,153.33,14299.0,130.7628,130.8994,130.7628,130.8908,14299.0
2018-05-16 15:25:00,153.31,153.54,153.28,153.5,45274.0,130.8738,131.0701,130.8481,131.036,45274.0
2018-05-16 15:30:00,153.52,153.58,153.42,153.56,31067.0,131.053,131.1042,130.9677,131.0872,31067.0
2018-05-16 15:35:00,153.56,153.65,153.5,153.65,30156.0,131.0872,131.164,131.036,131.164,30156.0
2018-05-16 15:40:00,153.62,153.71,153.58,153.65,31835.0,131.1384,131.2152,131.1042,131.164,31835.0
2018-05-16 15:45:00,153.64,153.64,153.35,153.37,57485.0,131.1555,131.1555,130.9079,130.925,57485.0
2018-05-16 15:50:00,153.39,153.7,153.37,153.69,69483.0,130.942,131.2067,130.925,131.1981,69483.0
2018-05-16 15:55:00,153.7,153.84,153.56,153.78,170748.0,131.2067,131.3262,131.0872,131.275,170748.0
2018-05-17 09:30:00,153.7,154.36,153.41,154.06,65270.0,131.2067,131.7701,130.9591,131.514,65270.0
2018-05-17 09:35:00,154.06,154.5,153.25,154.0,74776.0,131.514,131.8896,130.8225,131.4628,74776.0
2018-05-17 09:40:00,154.09,154.11,153.32,153.39,47713.0,131.5396,131.5567,130.8823,130.942,47713.0
2018-05-17 09:45:00,153.36,153.4,152.76,153.04,85725.0,130.9164,130.9506,130.4042,130.6433,85725.0
2018-05-17 09:50:00,153.0,153.54,152.85,153.31,56699.0,130.6091,131.0701,130.4811,130.8738,56699.0
2018-05-17 09:55:00,153.37,153.54,153.28,153.47,14968.0,130.925,131.0701,130.8481,131.0103,14968.0
2018-05-17 10:00:00,153.36,153.59,153.28,153.3,20192.0,130.9164,131.1128,130.8481,130.8652,20192.0
2018-05-17 10:05:00,153.33,154.2,153.31,154.16,29971.0,130.8908,131.6335,130.8738,131.5994,29971.0
2018-05-17 10:10:00,154.16,154.35,154.13,154.29,32325.0,131.5994,131.7616,131.5738,131.7103,32325.0
2018-05-17 10:15:00,154.29,154.6,154.18,154.57,42746.0,131.7103,131.975,131.6164,131.9494,42746.0
2018-05-17 10:20:00,154.57,154.92,154.57,154.79,29209.0,131.9494,132.2481,131.9494,132.1372,29209.0
2018-05-17 10:25:00,154.79,154.82,154.41,154.51,41633.0,132.1372,132.1628,131.8128,131.8981,41633.0
2018-05-17 10:30:00,154.48,155.04,154.48,155.04,44343.0,131.8725,132.3506,131.8725,132.3506,44343.0
2018-05-17 10:35:00,155.04,155.25,154.89,155.12,46619.0,132.3506,132.5298,132.2225,132.4189,46619.0
2018-05-17 10:40:00,155.14,155.14,154.61,154.73,31946.0,132.4359,132.4359,131.9835,132.0859,31946.0
2018-05-17 10:45:00,154.69,154.94,154.65,154.79,15611.0,132.0518,132.2652,132.0177,132.1372,15611.0
2018-05-17 10:50:00,154.81,154.99,154.67,154.96,21753.0,132.1542,132.3079,132.0347,132.2823,21753.0
2018-05-17 10:55:00,154.92,154.92,154.72,154.9,19127.0,132.2481,132.2481,132.0774,132.2311,19127.0
2018-05-17 11:00:00,154.9,155.0,154.8,154.85,26009.0,132.2311,132.3164,132.1457,132.1884,26009.0
2018-05-17 11:05:00,154.88,154.88,154.63,154.77,19935.0,132.214,132.214,132.0006,132.1201,19935.0
2018-05-17 11:10:00,154.78,154.79,154.35,154.64,33134.0,132.1286,132.1372,131.7616,132.0091,33134.0
2018-05-17 11:15:00,154.65,154.72,154.55,154.65,31471.0,132.0177,132.0774,131.9323,132.0177,31471.0
2018-05-17 11:20:00,154.7,154.74,154.62,154.69,22459.0,132.0603,132.0945,131.992,132.0518,22459.0
2018-05-17 11:25:00,154.74,154.79,154.63,154.68,14209.0,132.0945,132.1372,132.0006,132.0433,14209.0
2018-05-17 11:30:00,154.71,154.86,154.63,154.7,15401.0,132.0689,132.1969,132.0006,132.0603,15401.0
2018-05-17 11:35:00,154.66,154.8,154.46,154.71,31371.0,132.0262,132.1457,131.8555,132.0689,31371.0
2018-05-17 11:40:00,154.71,154.9,154.71,154.9,9774.0,132.0689,132.2311,132.0689,132.2311,9774.0
2018-05-17 11:45:00,154.9,154.9,154.54,154.59,22668.0,132.2311,132.2311,131.9238,131.9664,22668.0
2018-05-17 11:50:00,154.62,154.64,154.3,154.37,23300.0,131.992,132.0091,131.7189,131.7786,23300.0
2018-05-17 11:55:00,154.37,154.59,154.35,154.56,17583.0,131.7786,131.9664,131.7616,131.9408,17583.0
2018-05-17 12:00:00,154.58,154.66,154.41,154.52,20883.0,131.9579,132.0262,131.8128,131.9067,20883.0
2018-05-17 12:05:00,154.52,154.58,154.5,154.5,13921.0,131.9067,131.9579,131.8896,131.8896,13921.0
2018-05-17 12:10:00,154.47,154.67,154.47,154.66,21431.0,131.864,132.0347,131.864,132.0262,21431.0
2018-05-17 12:15:00,154.7,154.77,154.69,154.73,14659.0,132.0603,132.1201,132.0518,132.0859,14659.0
2018-05-17 12:20:00,154.71,154.75,154.68,154.7,7609.0,132.0689,132.103,132.0433,132.0603,7609.0
2018-05-17 12:25:00,154.73,154.82,154.64,154.64,10731.0,132.0859,132.1628,132.0091,132.0091,10731.0
2018-05-17 12:30:00,154.63,154.75,154.59,154.75,9008.0,132.0006,132.103,131.9664,132.103,9008.0
2018-05-17 12:35:00,154.73,154.73,154.54,154.54,13782.0,132.0859,132.0859,131.9238,131.9238,13782.0
2018-05-17 12:40:00,154.58,154.58,154.19,154.33,27640.0,131.9579,131.9579,131.625,131.7445,27640.0
2018-05-17 12:45:00,154.33,154.36,154.18,154.18,15820.0,131.7445,131.7701,131.6164,131.6164,15820.0
2018-05-17 12:50:00,154.18,154.25,154.1,154.12,15749.0,131.6164,131.6762,131.5481,131.5652,15749.0
2018-05-17 12:55:00,154.1,154.34,154.0,154.34,25811.0,131.5481,131.753,131.4628,131.753,25811.0
2018-05-17 13:00:00,154.32,154.44,154.26,154.37,17194.0,131.7359,131.8384,131.6847,131.7786,17194.0
2018-05-17 13:05:00,154.35,154.37,154.2,154.22,7115.0,131.7616,131.7786,131.6335,131.6506,7115.0
2018-05-17 13:10:00,154.2,154.22,153.99,154.18,12719.0,131.6335,131.6506,131.4542,131.6164,12719.0
2018-05-17 13:15:00,154.16,154.28,154.14,154.18,10134.0,131.5994,131.7018,131.5823,131.6164,10134.0
2018-05-17 13:20:00,154.19,154.4,154.19,154.35,14639.0,131.625,131.8042,131.625,131.7616,14639.0
2018-05-17 13:25:00,154.34,154.42,154.29,154.32,17976.0,131.753,131.8213,131.7103,131.7359,17976.0
2018-05-17 13:30:00,154.39,154.4,154.33,154.33,6926.0,131.7957,131.8042,131.7445,131.7445,6926.0
2018-05-17 13:35:00,154.33,154.35,154.23,154.31,8049.0,131.7445,131.7616,131.6591,131.7274,8049.0
2018-05-17 13:40:00,154.34,154.39,154.05,154.08,12838.0,131.753,131.7957,131.5055,131.5311,12838.0
2018-05-17 13:45:00,154.03,154.07,153.91,153.95,9607.0,131.4884,131.5225,131.3859,131.4201,9607.0
2018-05-17 13:50:00,153.95,154.15,153.68,153.68,50222.0,131.4201,131.5908,131.1896,131.1896,50222.0
2018-05-17 13:55:00,153.69,153.69,153.32,153.62,70646.0,131.1981,131.1981,130.8823,131.1384,70646.0
2018-05-17 14:00:00,153.63,153.64,152.95,153.02,75012.0,131.1469,131.1555,130.5664,130.6262,75012.0
2018-05-17 14:05:00,152.98,153.2,152.86,153.2,41823.0,130.592,130.7799,130.4896,130.7799,41823.0
2018-05-17 14:10:00,153.21,153.44,153.15,153.26,27991.0,130.7884,130.9847,130.7372,130.8311,27991.0
2018-05-17 14:15:00,153.28,153.62,153.27,153.62,24675.0,130.8481,131.1384,130.8396,131.1384,24675.0
2018-05-17 14:20:00,153.64,153.74,153.47,153.51,22574.0,131.1555,131.2408,131.0103,131.0445,22574.0
2018-05-17 14:25:00,153.57,153.7,153.42,153.56,13468.0,131.0957,131.2067,130.9677,131.0872,13468.0
2018-05-17 14:30:00,153.58,153.79,153.58,153.69,24569.0,131.1042,131.2835,131.1042,131.1981,24569.0
2018-05-17 14:35:00,153.69,153.88,153.68,153.83,14183.0,131.1981,131.3603,131.1896,131.3177,14183.0
2018-05-17 14:40:00,153.83,153.9,153.72,153.82,16768.0,131.3177,131.3774,131.2238,131.3091,16768.0
2018-05-17 14:45:00,153.82,153.94,153.81,153.87,23570.0,131.3091,131.4116,131.3006,131.3518,23570.0
2018-05-17 14:50:00,153.88,153.92,153.77,153.92,16733.0,131.3603,131.3945,131.2664,131.3945,16733.0
2018-05-17 14:55:00,153.91,154.03,153.88,154.0,33742.0,131.3859,131.4884,131.3603,131.4628,33742.0
2018-05-17 15:00:00,153.98,154.08,153.88,153.89,23166.0,131.4457,131.5311,131.3603,131.3689,23166.0
2018-05-17 15:05:00,153.89,153.9,153.76,153.78,19140.0,131.3689,131.3774,131.2579,131.275,19140.0
2018-05-17 15:10:00,153.8,153.84,153.55,153.64,27851.0,131.292,131.3262,131.0786,131.1555,27851.0
2018-05-17 15:15:00,153.61,153.64,153.42,153.55,21035.0,131.1299,131.1555,130.9677,131.0786,21035.0
2018-05-17 15:20:00,153.56,153.75,153.54,153.63,20739.0,131.0872,131.2494,131.0701,131.1469,20739.0
2018-05-17 15:25:00,153.64,153.66,153.39,153.45,27493.0,131.1555,131.1725,130.942,130.9933,27493.0
2018-05-17 15:30:00,153.45,153.48,153.29,153.33,20642.0,130.9933,131.0189,130.8567,130.8908,20642.0
2018-05-17 15:35:00,153.33,153.37,153.28,153.37,28850.0,130.8908,130.925,130.8481,130.925,28850.0
2018-05-17 15:40:00,153.35,153.54,153.33,153.42,33154.0,130.9079,131.0701,130.8908,130.9677,33154.0
2018-05-17 15:45:00,153.42,153.71,153.36,153.71,24145.0,130.9677,131.2152,130.9164,131.2152,24145.0
2018-05-17 15:50:00,153.75,153.78,153.5,153.57,39681.0,131.2494,131.275,131.036,131.0957,39681.0
2018-05-17 15:55:00,153.61,153.79,153.55,153.72,163579.0,131.1299,131.2835,131.0786,131.2238,163579.0
2018-05-18 09:30:00,154.15,155.25,154.01,154.99,183045.0,131.5908,132.5298,131.4713,132.3079,183045.0
2018-05-18 09:35:00,154.93,155.88,154.84,155.72,54048.0,132.2567,133.0676,132.1798,132.9311,54048.0
2018-05-18 09:40:00,155.7,155.93,155.11,155.4,52131.0,132.914,133.1103,132.4103,132.6579,52131.0
2018-05-18 09:45:00,155.44,155.82,155.36,155.71,56249.0,132.692,133.0164,132.6237,132.9225,56249.0
2018-05-18 09:50:00,155.77,155.8,155.37,155.41,40334.0,132.9737,132.9994,132.6323,132.6664,40334.0
2018-05-18 09:55:00,155.42,155.6,155.06,155.2,62883.0,132.675,132.8286,132.3677,132.4872,62883.0
2018-05-18 10:00:00,155.24,155.24,154.77,154.83,66425.0,132.5213,132.5213,132.1201,132.1713,66425.0
2018-05-18 10:05:00,154.83,155.45,154.82,155.43,44868.0,132.1713,132.7006,132.1628,132.6835,44868.0
2018-05-18 10:10:00,155.46,156.05,155.27,156.01,70654.0,132.7091,133.2128,132.5469,133.1786,70654.0
2018-05-18 10:15:00,156.01,156.19,155.74,155.78,41544.0,133.1786,133.3323,132.9481,132.9823,41544.0
2018-05-18 10:20:00,155.78,156.66,155.77,156.48,98581.0,132.9823,133.7335,132.9737,133.5798,98581.0
2018-05-18 10:25:00,156.46,156.8,156.31,156.62,72781.0,133.5628,133.853,133.4347,133.6994,72781.0
2018-05-18 10:30:00,156.64,156.84,155.76,155.79,71716.0,133.7164,133.8872,132.9652,132.9908,71716.0
2018-05-18 10:35:00,155.79,155.94,155.18,155.23,85575.0,132.9908,133.1189,132.4701,132.5128,85575.0
2018-05-18 10:40:00,155.27,155.7,155.1,155.56,40584.0,132.5469,132.914,132.4018,132.7945,40584.0
2018-05-18 10:45:00,155.62,155.86,155.49,155.49,28672.0,132.8457,133.0506,132.7347,132.7347,28672.0
2018-05-18 10:50:00,155.51,155.54,155.21,155.47,28714.0,132.7518,132.7774,132.4957,132.7176,28714.0
2018-05-18 10:55:00,155.49,155.57,155.2,155.31,30097.0,132.7347,132.803,132.4872,132.5811,30097.0
2018-05-18 11:00:00,155.31,155.4,155.01,155.16,46666.0,132.5811,132.6579,132.325,132.453,46666.0
2018-05-18 11:05:00,155.1,155.26,154.95,155.01,42838.0,132.4018,132.5384,132.2737,132.325,42838.0
2018-05-18 11:10:00,155.04,155.91,155.03,155.72,54576.0,132.3506,133.0933,132.342,132.9311,54576.0
2018-05-18 11:15:00,155.7,155.89,155.56,155.89,27304.0,132.914,133.0762,132.7945,133.0762,27304.0
2018-05-18 11:20:00,155.9,155.92,155.58,155.6,30690.0,133.0847,133.1018,132.8116,132.8286,30690.0
2018-05-18 11:25:00,155.6,155.75,155.4,155.5,23410.0,132.8286,132.9567,132.6579,132.7433,23410.0
2018-05-18 11:30:00,155.5,155.68,155.32,155.37,17012.0,132.7433,132.8969,132.5896,132.6323,17012.0
2018-05-18 11:35:00,155.34,155.78,155.34,155.7,24061.0,132.6067,132.9823,132.6067,132.914,24061.0
2018-05-18 11:40:00,155.71,155.89,155.64,155.83,24356.0,132.9225,133.0762,132.8628,133.025,24356.0
2018-05-18 11:45:00,155.81,155.83,155.61,155.67,27394.0,133.0079,133.025,132.8372,132.8884,27394.0
2018-05-18 11:50:00,155.65,155.99,155.58,155.95,33779.0,132.8713,133.1615,132.8116,133.1274,33779.0
2018-05-18 11:55:00,156.0,156.04,155.63,155.65,31609.0,133.1701,133.2042,132.8542,132.8713,31609.0
2018-05-18 12:00:00,155.68,155.72,155.46,155.59,24914.0,132.8969,132.9311,132.7091,132.8201,24914.0
2018-05-18 12:05:00,155.55,155.67,155.49,155.54,17261.0,132.7859,132.8884,132.7347,132.7774,17261.0
2018-05-18 12:10:00,155.51,155.6,155.4,155.41,29233.0,132.7518,132.8286,132.6579,132.6664,29233.0
2018-05-18 12:15:00,155.43,155.55,155.26,155.53,39035.0,132.6835,132.7859,132.5384,132.7689,39035.0
2018-05-18 12:20:00,155.51,155.58,155.48,155.5,21376.0,132.7518,132.8116,132.7262,132.7433,21376.0
2018-05-18 12:25:00,155.49,155.55,155.3,155.47,25436.0,132.7347,132.7859,132.5725,132.7176,25436.0
2018-05-18 12:30:00,155.47,155.48,155.24,155.36,23884.0,132.7176,132.7262,132.5213,132.6237,23884.0
2018-05-18 12:35:00,155.37,155.51,155.26,155.48,24522.0,132.6323,132.7518,132.5384,132.7262,24522.0
2018-05-18 12:40:00,155.47,155.52,155.3,155.52,56827.0,132.7176,132.7603,132.5725,132.7603,56827.0
2018-05-18 12:45:00,155.52,155.72,155.43,155.53,47592.0,132.7603,132.9311,132.6835,132.7689,47592.0
2018-05-18 12:50:00,155.53,155.64,155.41,155.47,24401.0,132.7689,132.8628,132.6664,132.7176,24401.0
2018-05-18 12:55:00,155.48,155.59,155.36,155.36,33670.0,132.7262,132.8201,132.6237,132.6237,33670.0
2018-05-18 13:00:00,155.37,155.56,155.3,155.51,16621.0,132.6323,132.7945,132.5725,132.7518,16621.0
2018-05-18 13:05:00,155.55,155.69,155.55,155.65,19572.0,132.7859,132.9055,132.7859,132.8713,19572.0
2018-05-18 13:10:00,155.67,155.67,155.47,155.59,21433.0,132.8884,132.8884,132.7176,132.8201,21433.0
2018-05-18 13:15:00,155.58,155.93,155.57,155.88,21271.0,132.8116,133.1103,132.803,133.0676,21271.0
2018-05-18 13:20:00,155.91,156.06,155.82,156.06,28337.0,133.0933,133.2213,133.0164,133.2213,28337.0
2018-05-18 13:25:00,156.05,156.05,155.86,155.92,21958.0,133.2128,133.2128,133.0506,133.1018,21958.0
2018-05-18 13:30:00,155.92,155.94,155.54,155.54,26963.0,133.1018,133.1189,132.7774,132.7774,26963.0
2018-05-18 13:35:00,155.5,155.5,155.37,155.44,16991.0,132.7433,132.7433,132.6323,132.692,16991.0
2018-05-18 13:40:00,155.45,155.53,155.32,155.38,28363.0,132.7006,132.7689,132.5896,132.6408,28363.0
2018-05-18 13:45:00,155.4,155.6,155.39,155.5,17836.0,132.6579,132.8286,132.6494,132.7433,17836.0
2018-05-18 13:50:00,155.48,155.6,155.46,155.54,10870.0,132.7262,132.8286,132.7091,132.7774,10870.0
2018-05-18 13:55:00,155.56,155.8,155.55,155.77,26986.0,132.7945,132.9994,132.7859,132.9737,26986.0
2018-05-18 14:00:00,155.78,155.82,155.74,155.8,35290.0,132.9823,133.0164,132.9481,132.9994,35290.0
2018-05-18 14:05:00,155.78,155.82,155.69,155.78,19670.0,132.9823,133.0164,132.9055,132.9823,19670.0
2018-05-18 14:10:00,155.79,155.87,155.76,155.76,18414.0,132.9908,133.0591,132.9652,132.9652,18414.0
2018-05-18 14:15:00,155.76,155.88,155.63,155.87,19142.0,132.9652,133.0676,132.8542,133.0591,19142.0
2018-05-18 14:20:00,155.88,155.91,155.79,155.88,17533.0,133.0676,133.0933,132.9908,133.0676,17533.0
2018-05-18 14:25:00,155.87,155.89,155.78,155.81,12656.0,133.0591,133.0762,132.9823,133.0079,12656.0
2018-05-18 14:30:00,155.82,155.82,155.73,155.8,14273.0,133.0164,133.0164,132.9396,132.9994,14273.0
2018-05-18 14:35:00,155.81,155.86,155.71,155.86,15441.0,133.0079,133.0506,132.9225,133.0506,15441.0
2018-05-18 14:40:00,155.86,155.92,155.71,155.73,28718.0,133.0506,133.1018,132.9225,132.9396,28718.0
2018-05-18 14:45:00,155.72,155.87,155.68,155.81,21041.0,132.9311,133.0591,132.8969,133.0079,21041.0
2018-05-18 14:50:00,155.8,155.92,155.78,155.85,13485.0,132.9994,133.1018,132.9823,133.042,13485.0
2018-05-18 14:55:00,155.86,155.93,155.76,155.91,23221.0,133.0506,133.1103,132.9652,133.0933,23221.0
2018-05-18 15:00:00,155.92,155.92,155.73,155.73,17057.0,133.1018,133.1018,132.9396,132.9396,17057.0
2018-05-18 15:05:00,155.74,155.82,155.6,155.6,22976.0,132.9481,133.0164,132.8286,132.8286,22976.0
2018-05-18 15:10:00,155.62,155.74,155.6,155.71,26179.0,132.8457,132.9481,132.8286,132.9225,26179.0
2018-05-18 15:15:00,155.69,155.69,155.63,155.68,19986.0,132.9055,132.9055,132.8542,132.8969,19986.0
2018-05-18 15:20:00,155.7,155.83,155.69,155.72,30737.0,132.914,133.025,132.9055,132.9311,30737.0
2018-05-18 15:25:00,155.71,155.81,155.66,155.8,28160.0,132.9225,133.0079,132.8798,132.9994,28160.0
2018-05-18 15:30:00,155.8,155.84,155.73,155.76,35416.0,132.9994,133.0335,132.9396,132.9652,35416.0
2018-05-18 15:35:00,155.76,155.93,155.76,155.9,39834.0,132.9652,133.1103,132.9652,133.0847,39834.0
2018-05-18 15:40:00,155.89,156.0,155.88,155.93,49142.0,133.0762,133.1701,133.0676,133.1103,49142.0
2018-05-18 15:45:00,155.91,156.02,155.81,155.92,78356.0,133.0933,133.1872,133.0079,133.1018,78356.0
2018-05-18 15:50:00,155.93,155.93,155.71,155.85,67391.0,133.1103,133.1103,132.9225,133.042,67391.0
2018-05-18 15:55:00,155.84,155.92,155.62,155.7,125778.0,133.0335,133.1018,132.8457,132.914,125778.0
2018-05-21 09:30:00,159.26,160.59,159.26,160.53,462830.0,135.953,137.0884,135.953,137.0371,462830.0
2018-05-21 09:35:00,160.55,161.33,160.34,160.88,306067.0,137.0542,137.7201,136.8749,137.3359,306067.0
2018-05-21 09:40:00,160.87,161.6,160.5,160.68,193443.0,137.3274,137.9506,137.0115,137.1652,193443.0
2018-05-21 09:45:00,160.71,161.15,160.29,160.34,168335.0,137.1908,137.5664,136.8323,136.8749,168335.0
2018-05-21 09:50:00,160.33,160.38,159.2,159.47,232276.0,136.8664,136.9091,135.9018,136.1323,232276.0
2018-05-21 09:55:00,159.44,159.81,159.11,159.28,171211.0,136.1067,136.4225,135.825,135.9701,171211.0
2018-05-21 10:00:00,159.31,159.46,158.7,159.02,112946.0,135.9957,136.1237,135.475,135.7481,112946.0
2018-05-21 10:05:00,159.02,159.62,158.98,159.59,71814.0,135.7481,136.2603,135.714,136.2347,71814.0
2018-05-21 10:10:00,159.52,159.99,159.49,159.95,75563.0,136.1749,136.5762,136.1493,136.542,75563.0
2018-05-21 10:15:00,159.95,160.13,159.59,159.7,98931.0,136.542,136.6957,136.2347,136.3286,98931.0
2018-05-21 10:20:00,159.7,160.0,159.49,159.63,82090.0,136.3286,136.5847,136.1493,136.2689,82090.0
2018-05-21 10:25:00,159.64,159.86,159.5,159.76,47446.0,136.2774,136.4652,136.1579,136.3798,47446.0
2018-05-21 10:30:00,159.75,160.17,159.75,160.02,51768.0,136.3713,136.7298,136.3713,136.6018,51768.0
2018-05-21 10:35:00,160.02,160.2,159.78,159.93,40361.0,136.6018,136.7554,136.3969,136.5249,40361.0
2018-05-21 10:40:00,159.92,160.35,159.81,160.35,65504.0,136.5164,136.8835,136.4225,136.8835,65504.0
2018-05-21 10:45:00,160.31,160.49,160.18,160.4,47955.0,136.8493,137.003,136.7384,136.9262,47955.0
2018-05-21 10:50:00,160.35,160.47,160.27,160.34,72437.0,136.8835,136.9859,136.8152,136.8749,72437.0
2018-05-21 10:55:00,160.39,160.5,160.19,160.41,63045.0,136.9176,137.0115,136.7469,136.9347,63045.0
2018-05-21 11:00:00,160.38,160.44,159.98,160.19,62838.0,136.9091,136.9603,136.5676,136.7469,62838.0
2018-05-21 11:05:00,160.19,160.38,160.15,160.3,29431.0,136.7469,136.9091,136.7128,136.8408,29431.0
2018-05-21 11:10:00,160.26,160.28,159.96,160.23,73202.0,136.8067,136.8237,136.5506,136.781,73202.0
2018-05-21 11:15:00,160.25,160.29,160.04,160.07,44718.0,136.7981,136.8323,136.6188,136.6445,44718.0
2018-05-21 11:20:00,160.08,160.15,159.94,159.97,38918.0,136.653,136.7128,136.5335,136.5591,38918.0
2018-05-21 11:25:00,159.94,159.94,159.49,159.67,65181.0,136.5335,136.5335,136.1493,136.303,65181.0
2018-05-21 11:30:00,159.7,159.83,159.48,159.53,41802.0,136.3286,136.4396,136.1408,136.1835,41802.0
2018-05-21 11:35:00,159.5,159.58,159.2,159.21,38590.0,136.1579,136.2262,135.9018,135.9103,38590.0
2018-05-21 11:40:00,159.24,159.31,159.07,159.25,84342.0,135.9359,135.9957,135.7908,135.9445,84342.0
2018-05-21 11:45:00,159.25,159.4,159.09,159.22,59130.0,135.9445,136.0725,135.8079,135.9189,59130.0
2018-05-21 11:50:00,159.2,159.22,159.06,159.21,69846.0,135.9018,135.9189,135.7823,135.9103,69846.0
2018-05-21 11:55:00,159.19,159.48,159.17,159.46,41630.0,135.8932,136.1408,135.8762,136.1237,41630.0
2018-05-21 12:00:00,159.48,159.62,159.35,159.57,40831.0,136.1408,136.2603,136.0298,136.2176,40831.0
2018-05-21 12:05:00,159.6,159.63,159.23,159.28,48681.0,136.2432,136.2689,135.9274,135.9701,48681.0
2018-05-21 12:10:00,159.25,159.88,159.25,159.75,50129.0,135.9445,136.4823,135.9445,136.3713,50129.0
2018-05-21 12:15:00,159.74,159.87,159.73,159.78,19052.0,136.3628,136.4737,136.3542,136.3969,19052.0
2018-05-21 12:20:00,159.81,159.85,159.5,159.64,45710.0,136.4225,136.4567,136.1579,136.2774,45710.0
2018-05-21 12:25:00,159.62,159.66,159.41,159.43,23149.0,136.2603,136.2945,136.081,136.0981,23149.0
2018-05-21 12:30:00,159.39,159.39,159.13,159.31,38047.0,136.064,136.064,135.842,135.9957,38047.0
2018-05-21 12:35:00,159.33,159.43,159.27,159.27,25945.0,136.0128,136.0981,135.9615,135.9615,25945.0
2018-05-21 12:40:00,159.27,159.52,159.2,159.52,24439.0,135.9615,136.1749,135.9018,136.1749,24439.0
2018-05-21 12:45:00,159.47,159.55,159.3,159.34,21623.0,136.1323,136.2006,135.9871,136.0213,21623.0
2018-05-21 12:50:00,159.35,159.55,159.34,159.39,30992.0,136.0298,136.2006,136.0213,136.064,30992.0
2018-05-21 12:55:00,159.37,159.53,159.35,159.45,20491.0,136.0469,136.1835,136.0298,136.1152,20491.0
2018-05-21 13:00:00,159.42,159.68,159.42,159.56,29826.0,136.0896,136.3115,136.0896,136.2091,29826.0
2018-05-21 13:05:00,159.54,159.79,159.51,159.77,14211.0,136.192,136.4054,136.1664,136.3884,14211.0
2018-05-21 13:10:00,159.78,159.9,159.62,159.68,39267.0,136.3969,136.4993,136.2603,136.3115,39267.0
2018-05-21 13:15:00,159.67,159.92,159.65,159.9,19477.0,136.303,136.5164,136.2859,136.4993,19477.0
2018-05-21 13:20:00,159.9,159.94,159.74,159.83,19410.0,136.4993,136.5335,136.3628,136.4396,19410.0
2018-05-21 13:25:00,159.86,159.89,159.58,159.62,20867.0,136.4652,136.4908,136.2262,136.2603,20867.0
2018-05-21 13:30:00,159.68,159.78,159.58,159.71,24604.0,136.3115,136.3969,136.2262,136.3371,24604.0
2018-05-21 13:35:00,159.69,159.97,159.69,159.97,11622.0,136.3201,136.5591,136.3201,136.5591,11622.0
2018-05-21 13:40:00,159.9,160.05,159.9,160.03,42463.0,136.4993,136.6274,136.4993,136.6103,42463.0
2018-05-21 13:45:00,160.05,160.08,159.9,160.08,39657.0,136.6274,136.653,136.4993,136.653,39657.0
2018-05-21 13:50:00,160.09,160.12,159.97,160.0,23202.0,136.6615,136.6871,136.5591,136.5847,23202.0
2018-05-21 13:55:00,160.02,160.2,159.98,160.13,42199.0,136.6018,136.7554,136.5676,136.6957,42199.0
2018-05-21 14:00:00,160.13,160.25,159.97,160.21,42709.0,136.6957,136.7981,136.5591,136.764,42709.0
2018-05-21 14:05:00,160.21,160.32,160.11,160.26,37665.0,136.764,136.8579,136.6786,136.8067,37665.0
2018-05-21 14:10:00,160.23,160.34,160.07,160.09,52152.0,136.781,136.8749,136.6445,136.6615,52152.0
2018-05-21 14:15:00,160.1,160.1,159.76,159.79,63586.0,136.6701,136.6701,136.3798,136.4054,63586.0
2018-05-21 14:20:00,159.76,159.96,159.76,159.95,17459.0,136.3798,136.5506,136.3798,136.542,17459.0
2018-05-21 14:25:00,159.95,159.98,159.85,159.93,17366.0,136.542,136.5676,136.4567,136.5249,17366.0
2018-05-21 14:30:00,159.86,159.86,159.42,159.52,37096.0,136.4652,136.4652,136.0896,136.1749,37096.0
2018-05-21 14:35:00,159.53,159.68,159.5,159.62,17423.0,136.1835,136.3115,136.1579,136.2603,17423.0
2018-05-21 14:40:00,159.62,159.62,159.44,159.53,45954.0,136.2603,136.2603,136.1067,136.1835,45954.0
2018-05-21 14:45:00,159.52,159.7,159.52,159.66,29495.0,136.1749,136.3286,136.1749,136.2945,29495.0
2018-05-21 14:50:00,159.68,159.92,159.67,159.9,32650.0,136.3115,136.5164,136.303,136.4993,32650.0
2018-05-21 14:55:00,159.88,159.9,159.77,159.9,20283.0,136.4823,136.4993,136.3884,136.4993,20283.0
2018-05-21 15:00:00,159.88,159.88,159.69,159.69,19615.0,136.4823,136.4823,136.3201,136.3201,19615.0
2018-05-21 15:05:00,159.67,159.76,159.65,159.72,28412.0,136.303,136.3798,136.2859,136.3457,28412.0
2018-05-21 15:10:00,159.72,159.88,159.65,159.79,27856.0,136.3457,136.4823,136.2859,136.4054,27856.0
2018-05-21 15:15:00,159.8,159.88,159.38,159.45,67547.0,136.414,136.4823,136.0554,136.1152,67547.0
2018-05-21 15:20:00,159.45,159.54,159.33,159.37,34125.0,136.1152,136.192,136.0128,136.0469,34125.0
2018-05-21 15:25:00,159.36,159.36,159.01,159.08,34893.0,136.0384,136.0384,135.7396,135.7993,34893.0
2018-05-21 15:30:00,159.11,159.11,158.82,159.08,50591.0,135.825,135.825,135.5774,135.7993,50591.0
2018-05-21 15:35:00,159.08,159.12,158.93,159.02,49485.0,135.7993,135.8335,135.6713,135.7481,49485.0
2018-05-21 15:40:00,158.99,159.06,158.83,158.96,47505.0,135.7225,135.7823,135.5859,135.6969,47505.0
2018-05-21 15:45:00,158.96,159.07,158.71,158.74,87166.0,135.6969,135.7908,135.4835,135.5091,87166.0
2018-05-21 15:50:00,158.78,159.14,158.78,159.12,82349.0,135.5432,135.8506,135.5432,135.8335,82349.0
2018-05-21 15:55:00,159.13,159.15,158.88,158.92,160725.0,135.842,135.8591,135.6286,135.6628,160725.0
2018-05-22 09:30:00,159.03,159.29,158.84,159.11,118874.0,135.7567,135.9786,135.5945,135.825,118874.0
2018-05-22 09:35:00,159.12,159.15,158.56,158.69,51293.0,135.8335,135.8591,135.3554,135.4664,51293.0
2018-05-22 09:40:00,158.62,158.93,158.15,158.8,47681.0,135.4067,135.6713,135.0054,135.5603,47681.0
2018-05-22 09:45:00,158.9,158.94,158.65,158.77,40765.0,135.6457,135.6798,135.4323,135.5347,40765.0
2018-05-22 09:50:00,158.75,158.83,158.5,158.83,34242.0,135.5176,135.5859,135.3042,135.5859,34242.0
2018-05-22 09:55:00,158.82,158.84,158.59,158.67,34142.0,135.5774,135.5945,135.3811,135.4493,34142.0
2018-05-22 10:00:00,158.65,158.99,158.6,158.75,68695.0,135.4323,135.7225,135.3896,135.5176,68695.0
2018-05-22 10:05:00,158.78,159.32,158.77,159.1,27355.0,135.5432,136.0042,135.5347,135.8164,27355.0
2018-05-22 10:10:00,159.08,159.36,158.63,158.69,58205.0,135.7993,136.0384,135.4152,135.4664,58205.0
2018-05-22 10:15:00,158.65,158.65,158.09,158.11,57340.0,135.4323,135.4323,134.9542,134.9713,57340.0
2018-05-22 10:20:00,158.2,158.53,158.02,158.47,61182.0,135.0481,135.3298,134.8945,135.2786,61182.0
2018-05-22 10:25:00,158.5,158.56,158.15,158.21,34095.0,135.3042,135.3554,135.0054,135.0567,34095.0
2018-05-22 10:30:00,158.2,158.44,157.9,158.38,56757.0,135.0481,135.253,134.792,135.2018,56757.0
2018-05-22 10:35:00,158.38,158.4,158.14,158.22,43517.0,135.2018,135.2189,134.9969,135.0652,43517.0
2018-05-22 10:40:00,158.23,158.3,158.17,158.26,32092.0,135.0737,135.1335,135.0225,135.0993,32092.0
2018-05-22 10:45:00,158.28,158.31,157.98,158.18,33304.0,135.1164,135.142,134.8603,135.0311,33304.0
2018-05-22 10:50:00,158.2,158.38,158.08,158.17,31586.0,135.0481,135.2018,134.9457,135.0225,31586.0
2018-05-22 10:55:00,158.2,158.32,158.0,158.01,24967.0,135.0481,135.1506,134.8774,134.8859,24967.0
2018-05-22 11:00:00,158.03,158.23,157.94,158.22,27719.0,134.903,135.0737,134.8262,135.0652,27719.0
2018-05-22 11:05:00,158.23,158.26,158.04,158.06,22274.0,135.0737,135.0993,134.9115,134.9286,22274.0
2018-05-22 11:10:00,158.07,158.29,158.07,158.19,13951.0,134.9372,135.125,134.9372,135.0396,13951.0
2018-05-22 11:15:00,158.21,158.33,158.12,158.33,14220.0,135.0567,135.1591,134.9798,135.1591,14220.0
2018-05-22 11:20:00,158.35,158.48,158.33,158.43,19685.0,135.1762,135.2871,135.1591,135.2445,19685.0
2018-05-22 11:25:00,158.46,158.53,158.31,158.31,31178.0,135.2701,135.3298,135.142,135.142,31178.0
2018-05-22 11:30:00,158.32,158.39,158.19,158.28,17671.0,135.1506,135.2103,135.0396,135.1164,17671.0
2018-05-22 11:35:00,158.23,158.32,158.18,158.28,9756.0,135.0737,135.1506,135.0311,135.1164,9756.0
2018-05-22 11:40:00,158.27,158.31,158.1,158.13,20825.0,135.1079,135.142,134.9628,134.9884,20825.0
2018-05-22 11:45:00,158.09,158.14,158.01,158.03,15499.0,134.9542,134.9969,134.8859,134.903,15499.0
2018-05-22 11:50:00,158.02,158.11,158.01,158.09,17049.0,134.8945,134.9713,134.8859,134.9542,17049.0
2018-05-22 11:55:00,158.09,158.2,158.09,158.2,11638.0,134.9542,135.0481,134.9542,135.0481,11638.0
2018-05-22 12:00:00,158.2,158.26,158.18,158.26,7597.0,135.0481,135.0993,135.0311,135.0993,7597.0
2018-05-22 12:05:00,158.25,158.38,158.23,158.27,17074.0,135.0908,135.2018,135.0737,135.1079,17074.0
2018-05-22 12:10:00,158.24,158.31,158.14,158.3,7140.0,135.0823,135.142,134.9969,135.1335,7140.0
2018-05-22 12:15:00,158.27,158.35,158.17,158.2,14935.0,135.1079,135.1762,135.0225,135.0481,14935.0
2018-05-22 12:20:00,158.19,158.21,157.86,157.95,23367.0,135.0396,135.0567,134.7579,134.8347,23367.0
2018-05-22 12:25:00,157.98,158.08,157.82,157.93,31185.0,134.8603,134.9457,134.7237,134.8176,31185.0
2018-05-22 12:30:00,157.95,158.1,157.78,157.78,67785.0,134.8347,134.9628,134.6896,134.6896,67785.0
2018-05-22 12:35:00,157.8,157.85,157.7,157.81,21703.0,134.7067,134.7493,134.6213,134.7152,21703.0
2018-05-22 12:40:00,157.83,157.99,157.82,157.84,16166.0,134.7323,134.8689,134.7237,134.7408,16166.0
2018-05-22 12:45:00,157.84,158.02,157.83,157.99,14781.0,134.7408,134.8945,134.7323,134.8689,14781.0
2018-05-22 12:50:00,158.0,158.07,157.95,158.04,16617.0,134.8774,134.9372,134.8347,134.9115,16617.0
2018-05-22 12:55:00,158.04,158.07,157.91,157.91,19855.0,134.9115,134.9372,134.8006,134.8006,19855.0
2018-05-22 13:00:00,157.9,157.97,157.78,157.96,23390.0,134.792,134.8518,134.6896,134.8432,23390.0
2018-05-22 13:05:00,157.96,157.98,157.82,157.82,11429.0,134.8432,134.8603,134.7237,134.7237,11429.0
2018-05-22 13:10:00,157.84,157.97,157.79,157.89,19642.0,134.7408,134.8518,134.6981,134.7835,19642.0
2018-05-22 13:15:00,157.93,157.93,157.81,157.83,13380.0,134.8176,134.8176,134.7152,134.7323,13380.0
2018-05-22 13:20:00,157.85,157.85,157.55,157.63,19285.0,134.7493,134.7493,134.4933,134.5615,19285.0
2018-05-22 13:25:00,157.62,157.7,157.54,157.7,16576.0,134.553,134.6213,134.4847,134.6213,16576.0
2018-05-22 13:30:00,157.7,157.72,157.61,157.7,16359.0,134.6213,134.6384,134.5445,134.6213,16359.0
2018-05-22 13:35:00,157.68,157.75,157.63,157.68,21119.0,134.6042,134.664,134.5615,134.6042,21119.0
2018-05-22 13:40:00,157.67,157.82,157.62,157.65,16792.0,134.5957,134.7237,134.553,134.5786,16792.0
2018-05-22 13:45:00,157.65,157.73,157.6,157.72,32420.0,134.5786,134.6469,134.5359,134.6384,32420.0
2018-05-22 13:50:00,157.71,157.9,157.67,157.88,12176.0,134.6298,134.792,134.5957,134.775,12176.0
2018-05-22 13:55:00,157.91,157.91,157.76,157.76,10888.0,134.8006,134.8006,134.6725,134.6725,10888.0
2018-05-22 14:00:00,157.76,158.08,157.71,158.08,23818.0,134.6725,134.9457,134.6298,134.9457,23818.0
2018-05-22 14:05:00,158.06,158.14,158.03,158.06,11889.0,134.9286,134.9969,134.903,134.9286,11889.0
2018-05-22 14:10:00,158.06,158.18,157.98,158.14,23984.0,134.9286,135.0311,134.8603,134.9969,23984.0
2018-05-22 14:15:00,158.17,158.19,158.07,158.07,10598.0,135.0225,135.0396,134.9372,134.9372,10598.0
2018-05-22 14:20:00,158.07,158.22,158.07,158.19,12380.0,134.9372,135.0652,134.9372,135.0396,12380.0
2018-05-22 14:25:00,158.17,158.38,158.15,158.34,20443.0,135.0225,135.2018,135.0054,135.1676,20443.0
2018-05-22 14:30:00,158.36,158.46,158.3,158.3,25657.0,135.1847,135.2701,135.1335,135.1335,25657.0
2018-05-22 14:35:00,158.27,158.31,158.08,158.08,13542.0,135.1079,135.142,134.9457,134.9457,13542.0
2018-05-22 14:40:00,158.06,158.08,157.98,157.98,15240.0,134.9286,134.9457,134.8603,134.8603,15240.0
2018-05-22 14:45:00,157.98,158.08,157.92,158.02,18010.0,134.8603,134.9457,134.8091,134.8945,18010.0
2018-05-22 14:50:00,158.0,158.01,157.88,157.9,12853.0,134.8774,134.8859,134.775,134.792,12853.0
2018-05-22 14:55:00,157.89,157.89,157.51,157.56,25824.0,134.7835,134.7835,134.4591,134.5018,25824.0
2018-05-22 15:00:00,157.54,157.54,157.1,157.13,51383.0,134.4847,134.4847,134.1091,134.1347,51383.0
2018-05-22 15:05:00,157.12,157.14,156.95,157.02,65211.0,134.1262,134.1433,133.9811,134.0408,65211.0
2018-05-22 15:10:00,157.01,157.01,156.62,156.74,68838.0,134.0323,134.0323,133.6994,133.8018,68838.0
2018-05-22 15:15:00,156.73,156.98,156.71,156.84,64938.0,133.7933,134.0067,133.7762,133.8872,64938.0
2018-05-22 15:20:00,156.84,157.03,156.7,157.02,64826.0,133.8872,134.0494,133.7676,134.0408,64826.0
2018-05-22 15:25:00,157.02,157.15,156.9,156.9,30203.0,134.0408,134.1518,133.9384,133.9384,30203.0
2018-05-22 15:30:00,156.87,156.95,156.77,156.95,51206.0,133.9128,133.9811,133.8274,133.9811,51206.0
2018-05-22 15:35:00,156.93,156.98,156.7,156.8,40581.0,133.964,134.0067,133.7676,133.853,40581.0
2018-05-22 15:40:00,156.77,156.93,156.7,156.85,44905.0,133.8274,133.964,133.7676,133.8957,44905.0
2018-05-22 15:45:00,156.83,156.85,156.46,156.5,65282.0,133.8786,133.8957,133.5628,133.5969,65282.0
2018-05-22 15:50:00,156.5,156.56,156.28,156.42,63227.0,133.5969,133.6481,133.4091,133.5286,63227.0
2018-05-22 15:55:00,156.41,156.47,156.14,156.2,257621.0,133.5201,133.5713,133.2896,133.3408,257621.0
2018-05-23 09:30:00,154.65,154.67,153.72,153.98,212010.0,132.0177,132.0347,131.2238,131.4457,212010.0
2018-05-23 09:35:00,153.89,154.94,153.79,154.8,90229.0,131.3689,132.2652,131.2835,132.1457,90229.0
2018-05-23 09:40:00,154.8,155.55,154.8,155.1,73493.0,132.1457,132.7859,132.1457,132.4018,73493.0
2018-05-23 09:45:00,155.12,155.33,154.71,154.77,40770.0,132.4189,132.5981,132.0689,132.1201,40770.0
2018-05-23 09:50:00,154.8,155.35,154.74,155.15,32008.0,132.1457,132.6152,132.0945,132.4445,32008.0
2018-05-23 09:55:00,155.16,155.45,155.02,155.1,30917.0,132.453,132.7006,132.3335,132.4018,30917.0
2018-05-23 10:00:00,155.15,155.25,155.0,155.21,32588.0,132.4445,132.5298,132.3164,132.4957,32588.0
2018-05-23 10:05:00,155.25,155.7,155.21,155.62,45108.0,132.5298,132.914,132.4957,132.8457,45108.0
2018-05-23 10:10:00,155.61,156.06,155.55,156.04,38259.0,132.8372,133.2213,132.7859,133.2042,38259.0
2018-05-23 10:15:00,156.04,156.2,155.91,155.91,56012.0,133.2042,133.3408,133.0933,133.0933,56012.0
2018-05-23 10:20:00,155.92,156.01,155.77,155.85,39385.0,133.1018,133.1786,132.9737,133.042,39385.0
2018-05-23 10:25:00,155.87,155.94,155.66,155.82,21680.0,133.0591,133.1189,132.8798,133.0164,21680.0
2018-05-23 10:30:00,155.8,155.8,155.33,155.41,37272.0,132.9994,132.9994,132.5981,132.6664,37272.0
2018-05-23 10:35:00,155.42,155.52,155.32,155.36,27290.0,132.675,132.7603,132.5896,132.6237,27290.0
2018-05-23 10:40:00,155.37,155.39,155.16,155.32,14798.0,132.6323,132.6494,132.453,132.5896,14798.0
2018-05-23 10:45:00,155.3,155.31,154.94,155.0,40428.0,132.5725,132.5811,132.2652,132.3164,40428.0
2018-05-23 10:50:00,155.0,155.08,154.66,154.92,20200.0,132.3164,132.3847,132.0262,132.2481,20200.0
2018-05-23 10:55:00,154.89,155.31,154.87,155.21,36418.0,132.2225,132.5811,132.2055,132.4957,36418.0
2018-05-23 11:00:00,155.18,155.45,155.14,155.45,20489.0,132.4701,132.7006,132.4359,132.7006,20489.0
2018-05-23 11:05:00,155.45,155.55,155.31,155.5,25536.0,132.7006,132.7859,132.5811,132.7433,25536.0
2018-05-23 11:10:00,155.51,155.57,155.33,155.43,16742.0,132.7518,132.803,132.5981,132.6835,16742.0
2018-05-23 11:15:00,155.41,155.78,155.41,155.56,30440.0,132.6664,132.9823,132.6664,132.7945,30440.0
2018-05-23 11:20:00,155.53,155.96,155.45,155.95,21602.0,132.7689,133.1359,132.7006,133.1274,21602.0
2018-05-23 11:25:00,156.0,156.04,155.8,155.86,23831.0,133.1701,133.2042,132.9994,133.0506,23831.0
2018-05-23 11:30:00,155.9,156.06,155.71,155.85,17958.0,133.0847,133.2213,132.9225,133.042,17958.0
2018-05-23 11:35:00,155.9,156.0,155.77,155.89,19749.0,133.0847,133.1701,132.9737,133.0762,19749.0
2018-05-23 11:40:00,155.87,155.95,155.62,155.86,122383.0,133.0591,133.1274,132.8457,133.0506,122383.0
2018-05-23 11:45:00,155.85,156.22,155.84,156.18,22940.0,133.042,133.3579,133.0335,133.3237,22940.0
2018-05-23 11:50:00,156.18,156.3,156.07,156.2,27021.0,133.3237,133.4262,133.2298,133.3408,27021.0
2018-05-23 11:55:00,156.2,156.28,155.83,155.86,23144.0,133.3408,133.4091,133.025,133.0506,23144.0
2018-05-23 12:00:00,155.87,156.06,155.76,156.03,29286.0,133.0591,133.2213,132.9652,133.1957,29286.0
2018-05-23 12:05:00,156.08,156.35,156.08,156.32,42599.0,133.2384,133.4689,133.2384,133.4433,42599.0
2018-05-23 12:10:00,156.31,156.31,156.01,156.05,20512.0,133.4347,133.4347,133.1786,133.2128,20512.0
2018-05-23 12:15:00,156.04,156.07,155.77,155.81,11118.0,133.2042,133.2298,132.9737,133.0079,11118.0
2018-05-23 12:20:00,155.8,155.98,155.72,155.8,18008.0,132.9994,133.153,132.9311,132.9994,18008.0
2018-05-23 12:25:00,155.75,155.94,155.66,155.87,17305.0,132.9567,133.1189,132.8798,133.0591,17305.0
2018-05-23 12:30:00,155.89,156.09,155.88,156.08,19033.0,133.0762,133.2469,133.0676,133.2384,19033.0
2018-05-23 12:35:00,156.05,156.05,155.76,155.9,11752.0,133.2128,133.2128,132.9652,133.0847,11752.0
2018-05-23 12:40:00,155.96,156.45,155.96,156.43,23419.0,133.1359,133.5542,133.1359,133.5372,23419.0
2018-05-23 12:45:00,156.41,156.52,156.3,156.31,32117.0,133.5201,133.614,133.4262,133.4347,32117.0
2018-05-23 12:50:00,156.3,156.44,156.2,156.21,19277.0,133.4262,133.5457,133.3408,133.3494,19277.0
2018-05-23 12:55:00,156.25,156.57,156.19,156.57,49826.0,133.3835,133.6567,133.3323,133.6567,49826.0
2018-05-23 13:00:00,156.52,156.57,156.16,156.22,27409.0,133.614,133.6567,133.3067,133.3579,27409.0
2018-05-23 13:05:00,156.2,156.22,156.06,156.12,24894.0,133.3408,133.3579,133.2213,133.2725,24894.0
2018-05-23 13:10:00,156.14,156.37,156.14,156.32,19538.0,133.2896,133.4859,133.2896,133.4433,19538.0
2018-05-23 13:15:00,156.31,156.41,156.19,156.29,23594.0,133.4347,133.5201,133.3323,133.4176,23594.0
2018-05-23 13:20:00,156.26,156.52,156.26,156.41,16934.0,133.392,133.614,133.392,133.5201,16934.0
2018-05-23 13:25:00,156.37,156.49,156.25,156.44,35083.0,133.4859,133.5884,133.3835,133.5457,35083.0
2018-05-23 13:30:00,156.44,156.48,156.31,156.33,38598.0,133.5457,133.5798,133.4347,133.4518,38598.0
2018-05-23 13:35:00,156.35,156.55,156.32,156.49,44333.0,133.4689,133.6396,133.4433,133.5884,44333.0
2018-05-23 13:40:00,156.49,156.62,156.46,156.53,19420.0,133.5884,133.6994,133.5628,133.6225,19420.0
2018-05-23 13:45:00,156.52,156.62,156.48,156.49,19494.0,133.614,133.6994,133.5798,133.5884,19494.0
2018-05-23 13:50:00,156.48,156.6,156.4,156.52,32097.0,133.5798,133.6823,133.5115,133.614,32097.0
2018-05-23 13:55:00,156.53,156.55,156.31,156.32,21883.0,133.6225,133.6396,133.4347,133.4433,21883.0
2018-05-23 14:00:00,156.32,156.77,156.25,156.76,26530.0,133.4433,133.8274,133.3835,133.8189,26530.0
2018-05-23 14:05:00,156.74,157.68,156.68,157.58,75037.0,133.8018,134.6042,133.7506,134.5189,75037.0
2018-05-23 14:10:00,157.58,157.7,157.24,157.41,49278.0,134.5189,134.6213,134.2286,134.3737,49278.0
2018-05-23 14:15:00,157.45,157.54,157.18,157.2,37819.0,134.4079,134.4847,134.1774,134.1945,37819.0
2018-05-23 14:20:00,157.29,157.34,157.11,157.31,38011.0,134.2713,134.314,134.1176,134.2884,38011.0
2018-05-23 14:25:00,157.34,157.52,157.07,157.2,15611.0,134.314,134.4676,134.0835,134.1945,15611.0
2018-05-23 14:30:00,157.17,157.36,157.07,157.1,43111.0,134.1689,134.3311,134.0835,134.1091,43111.0
2018-05-23 14:35:00,157.11,157.2,157.0,157.16,28917.0,134.1176,134.1945,134.0237,134.1603,28917.0
2018-05-23 14:40:00,157.14,157.22,156.94,156.94,48729.0,134.1433,134.2115,133.9725,133.9725,48729.0
2018-05-23 14:45:00,156.95,157.17,156.94,157.12,18139.0,133.9811,134.1689,133.9725,134.1262,18139.0
2018-05-23 14:50:00,157.16,157.55,157.13,157.5,64702.0,134.1603,134.4933,134.1347,134.4506,64702.0
2018-05-23 14:55:00,157.53,157.76,157.38,157.73,70109.0,134.4762,134.6725,134.3481,134.6469,70109.0
2018-05-23 15:00:00,157.72,158.0,157.7,157.83,61632.0,134.6384,134.8774,134.6213,134.7323,61632.0
2018-05-23 15:05:00,157.79,157.88,157.7,157.75,29248.0,134.6981,134.775,134.6213,134.664,29248.0
2018-05-23 15:10:00,157.74,157.78,157.64,157.66,27868.0,134.6554,134.6896,134.5701,134.5872,27868.0
2018-05-23 15:15:00,157.67,157.69,157.48,157.55,29168.0,134.5957,134.6128,134.4335,134.4933,29168.0
2018-05-23 15:20:00,157.53,157.58,157.23,157.23,40665.0,134.4762,134.5189,134.2201,134.2201,40665.0
2018-05-23 15:25:00,157.22,157.46,157.2,157.39,23706.0,134.2115,134.4164,134.1945,134.3567,23706.0
2018-05-23 15:30:00,157.36,157.4,157.17,157.34,24365.0,134.3311,134.3652,134.1689,134.314,24365.0
2018-05-23 15:35:00,157.34,157.41,157.17,157.24,24801.0,134.314,134.3737,134.1689,134.2286,24801.0
2018-05-23 15:40:00,157.24,157.41,157.19,157.41,62305.0,134.2286,134.3737,134.1859,134.3737,62305.0
2018-05-23 15:45:00,157.36,157.43,157.23,157.41,39999.0,134.3311,134.3908,134.2201,134.3737,39999.0
2018-05-23 15:50:00,157.44,157.62,157.43,157.47,51484.0,134.3993,134.553,134.3908,134.425,51484.0
2018-05-23 15:55:00,157.45,157.8,157.44,157.74,131794.0,134.4079,134.7067,134.3993,134.6554,131794.0
2018-05-24 09:30:00,157.21,157.94,156.48,157.65,100200.0,134.203,134.8262,133.5798,134.5786,100200.0
2018-05-24 09:35:00,157.7,158.14,157.64,158.01,33942.0,134.6213,134.9969,134.5701,134.8859,33942.0
2018-05-24 09:40:00,158.03,158.4,157.53,157.68,50865.0,134.903,135.2189,134.4762,134.6042,50865.0
2018-05-24 09:45:00,157.67,157.67,156.57,156.59,108887.0,134.5957,134.5957,133.6567,133.6737,108887.0
2018-05-24 09:50:00,156.51,157.08,156.03,157.08,119937.0,133.6054,134.092,133.1957,134.092,119937.0
2018-05-24 09:55:00,157.14,157.15,156.66,156.91,42419.0,134.1433,134.1518,133.7335,133.9469,42419.0
2018-05-24 10:00:00,156.96,157.37,156.7,156.91,51445.0,133.9896,134.3396,133.7676,133.9469,51445.0
2018-05-24 10:05:00,156.96,157.35,156.92,157.02,27085.0,133.9896,134.3225,133.9554,134.0408,27085.0
2018-05-24 10:10:00,157.07,157.26,156.99,157.06,22243.0,134.0835,134.2457,134.0152,134.075,22243.0
2018-05-24 10:15:00,157.02,157.18,156.79,156.91,28614.0,134.0408,134.1774,133.8445,133.9469,28614.0
2018-05-24 10:20:00,156.97,157.01,156.78,156.86,21736.0,133.9981,134.0323,133.8359,133.9042,21736.0
2018-05-24 10:25:00,156.89,157.03,156.57,156.63,32627.0,133.9298,134.0494,133.6567,133.7079,32627.0
2018-05-24 10:30:00,156.63,156.71,156.26,156.49,28913.0,133.7079,133.7762,133.392,133.5884,28913.0
2018-05-24 10:35:00,156.55,157.26,156.54,157.2,47299.0,133.6396,134.2457,133.6311,134.1945,47299.0
2018-05-24 10:40:00,157.17,157.2,156.91,156.91,14991.0,134.1689,134.1945,133.9469,133.9469,14991.0
2018-05-24 10:45:00,156.92,157.31,156.66,157.0,31597.0,133.9554,134.2884,133.7335,134.0237,31597.0
2018-05-24 10:50:00,156.99,157.3,156.77,156.77,26931.0,134.0152,134.2798,133.8274,133.8274,26931.0
2018-05-24 10:55:00,156.84,156.88,156.52,156.64,23293.0,133.8872,133.9213,133.614,133.7164,23293.0
2018-05-24 11:00:00,156.62,157.15,156.55,156.97,34871.0,133.6994,134.1518,133.6396,133.9981,34871.0
2018-05-24 11:05:00,157.01,157.46,156.95,157.46,23865.0,134.0323,134.4164,133.9811,134.4164,23865.0
2018-05-24 11:10:00,157.48,157.52,157.21,157.46,30917.0,134.4335,134.4676,134.203,134.4164,30917.0
2018-05-24 11:15:00,157.45,157.72,157.26,157.57,27844.0,134.4079,134.6384,134.2457,134.5103,27844.0
2018-05-24 11:20:00,157.57,157.65,157.32,157.32,17368.0,134.5103,134.5786,134.2969,134.2969,17368.0
2018-05-24 11:25:00,157.33,157.46,157.21,157.43,34732.0,134.3054,134.4164,134.203,134.3908,34732.0
2018-05-24 11:30:00,157.42,157.42,157.24,157.35,25571.0,134.3823,134.3823,134.2286,134.3225,25571.0
2018-05-24 11:35:00,157.34,157.36,157.21,157.3,31555.0,134.314,134.3311,134.203,134.2798,31555.0
2018-05-24 11:40:00,157.32,157.49,157.21,157.45,26854.0,134.2969,134.442,134.203,134.4079,26854.0
2018-05-24 11:45:00,157.41,157.57,157.23,157.48,34583.0,134.3737,134.5103,134.2201,134.4335,34583.0
2018-05-24 11:50:00,157.47,157.52,157.35,157.38,20523.0,134.425,134.4676,134.3225,134.3481,20523.0
2018-05-24 11:55:00,157.38,157.83,157.33,157.8,21316.0,134.3481,134.7323,134.3054,134.7067,21316.0
2018-05-24 12:00:00,157.83,158.0,157.55,157.57,24527.0,134.7323,134.8774,134.4933,134.5103,24527.0
2018-05-24 12:05:00,157.59,157.7,157.44,157.5,18461.0,134.5274,134.6213,134.3993,134.4506,18461.0
2018-05-24 12:10:00,157.52,157.68,157.43,157.61,17259.0,134.4676,134.6042,134.3908,134.5445,17259.0
2018-05-24 12:15:00,157.6,157.68,157.48,157.53,14130.0,134.5359,134.6042,134.4335,134.4762,14130.0
2018-05-24 12:20:00,157.55,157.67,157.42,157.64,17355.0,134.4933,134.5957,134.3823,134.5701,17355.0
2018-05-24 12:25:00,157.67,157.78,157.5,157.5,15675.0,134.5957,134.6896,134.4506,134.4506,15675.0
2018-05-24 12:30:00,157.53,157.75,157.42,157.46,14805.0,134.4762,134.664,134.3823,134.4164,14805.0
2018-05-24 12:35:00,157.46,157.5,157.28,157.39,20359.0,134.4164,134.4506,134.2628,134.3567,20359.0
2018-05-24 12:40:00,157.42,157.43,157.24,157.3,17747.0,134.3823,134.3908,134.2286,134.2798,17747.0
2018-05-24 12:45:00,157.33,157.55,157.29,157.53,21513.0,134.3054,134.4933,134.2713,134.4762,21513.0
2018-05-24 12:50:00,157.54,157.55,157.3,157.3,15169.0,134.4847,134.4933,134.2798,134.2798,15169.0
2018-05-24 12:55:00,157.35,157.53,157.35,157.47,12652.0,134.3225,134.4762,134.3225,134.425,12652.0
2018-05-24 13:00:00,157.45,157.85,157.43,157.69,17298.0,134.4079,134.7493,134.3908,134.6128,17298.0
2018-05-24 13:05:00,157.7,157.75,157.49,157.72,14894.0,134.6213,134.664,134.442,134.6384,14894.0
2018-05-24 13:10:00,157.75,157.88,157.68,157.7,18618.0,134.664,134.775,134.6042,134.6213,18618.0
2018-05-24 13:15:00,157.7,157.8,157.69,157.79,17670.0,134.6213,134.7067,134.6128,134.6981,17670.0
2018-05-24 13:20:00,157.81,157.84,157.61,157.72,18966.0,134.7152,134.7408,134.5445,134.6384,18966.0
2018-05-24 13:25:00,157.74,157.78,157.59,157.67,21441.0,134.6554,134.6896,134.5274,134.5957,21441.0
2018-05-24 13:30:00,157.68,157.68,157.47,157.47,16086.0,134.6042,134.6042,134.425,134.425,16086.0
2018-05-24 13:35:00,157.46,157.55,157.44,157.49,13733.0,134.4164,134.4933,134.3993,134.442,13733.0
2018-05-24 13:40:00,157.48,157.65,157.43,157.64,14354.0,134.4335,134.5786,134.3908,134.5701,14354.0
2018-05-24 13:45:00,157.64,157.68,157.51,157.51,10969.0,134.5701,134.6042,134.4591,134.4591,10969.0
2018-05-24 13:50:00,157.53,157.59,157.35,157.37,14496.0,134.4762,134.5274,134.3225,134.3396,14496.0
2018-05-24 13:55:00,157.34,157.51,157.33,157.43,11731.0,134.314,134.4591,134.3054,134.3908,11731.0
2018-05-24 14:00:00,157.41,157.41,157.17,157.28,19778.0,134.3737,134.3737,134.1689,134.2628,19778.0
2018-05-24 14:05:00,157.28,157.32,157.19,157.21,19134.0,134.2628,134.2969,134.1859,134.203,19134.0
2018-05-24 14:10:00,157.19,157.37,157.18,157.24,17551.0,134.1859,134.3396,134.1774,134.2286,17551.0
2018-05-24 14:15:00,157.21,157.27,157.1,157.16,22563.0,134.203,134.2542,134.1091,134.1603,22563.0
2018-05-24 14:20:00,157.15,157.35,157.12,157.34,14087.0,134.1518,134.3225,134.1262,134.314,14087.0
2018-05-24 14:25:00,157.34,157.43,157.21,157.25,18220.0,134.314,134.3908,134.203,134.2372,18220.0
2018-05-24 14:30:00,157.24,157.27,157.08,157.08,16405.0,134.2286,134.2542,134.092,134.092,16405.0
2018-05-24 14:35:00,157.08,157.16,157.04,157.15,17243.0,134.092,134.1603,134.0579,134.1518,17243.0
2018-05-24 14:40:00,157.16,157.2,157.04,157.1,27486.0,134.1603,134.1945,134.0579,134.1091,27486.0
2018-05-24 14:45:00,157.08,157.08,156.96,157.01,28513.0,134.092,134.092,133.9896,134.0323,28513.0
2018-05-24 14:50:00,157.0,157.21,156.98,157.16,24027.0,134.0237,134.203,134.0067,134.1603,24027.0
2018-05-24 14:55:00,157.15,157.23,157.14,157.17,18686.0,134.1518,134.2201,134.1433,134.1689,18686.0
2018-05-24 15:00:00,157.17,157.29,157.0,157.25,21356.0,134.1689,134.2713,134.0237,134.2372,21356.0
2018-05-24 15:05:00,157.23,157.56,157.21,157.54,16507.0,134.2201,134.5018,134.203,134.4847,16507.0
2018-05-24 15:10:00,157.55,157.55,157.44,157.5,11749.0,134.4933,134.4933,134.3993,134.4506,11749.0
2018-05-24 15:15:00,157.49,157.76,157.48,157.75,21699.0,134.442,134.6725,134.4335,134.664,21699.0
2018-05-24 15:20:00,157.73,157.78,157.63,157.72,18218.0,134.6469,134.6896,134.5615,134.6384,18218.0
2018-05-24 15:25:00,157.71,157.76,157.59,157.64,14367.0,134.6298,134.6725,134.5274,134.5701,14367.0
2018-05-24 15:30:00,157.63,157.69,157.54,157.64,18754.0,134.5615,134.6128,134.4847,134.5701,18754.0
2018-05-24 15:35:00,157.65,157.65,157.34,157.42,17808.0,134.5786,134.5786,134.314,134.3823,17808.0
2018-05-24 15:40:00,157.4,157.42,157.24,157.25,29334.0,134.3652,134.3823,134.2286,134.2372,29334.0
2018-05-24 15:45:00,157.27,157.56,157.2,157.55,24354.0,134.2542,134.5018,134.1945,134.4933,24354.0
2018-05-24 15:50:00,157.55,157.66,157.48,157.52,35663.0,134.4933,134.5872,134.4335,134.4676,35663.0
2018-05-24 15:55:00,157.53,157.84,157.49,157.69,122028.0,134.4762,134.7408,134.442,134.6128,122028.0
2018-05-25 09:30:00,156.92,157.44,156.79,157.25,64778.0,133.9554,134.3993,133.8445,134.2372,64778.0
2018-05-25 09:35:00,157.25,157.33,156.61,156.87,49920.0,134.2372,134.3054,133.6908,133.9128,49920.0
2018-05-25 09:40:00,156.9,156.98,156.73,156.86,40883.0,133.9384,134.0067,133.7933,133.9042,40883.0
2018-05-25 09:45:00,156.93,157.14,156.89,156.9,13763.0,133.964,134.1433,133.9298,133.9384,13763.0
2018-05-25 09:50:00,156.9,157.02,156.8,156.91,22989.0,133.9384,134.0408,133.853,133.9469,22989.0
2018-05-25 09:55:00,156.91,157.15,156.88,157.07,22616.0,133.9469,134.1518,133.9213,134.0835,22616.0
2018-05-25 10:00:00,157.06,157.12,156.89,156.9,19557.0,134.075,134.1262,133.9298,133.9384,19557.0
2018-05-25 10:05:00,156.9,157.42,156.87,157.42,18566.0,133.9384,134.3823,133.9128,134.3823,18566.0
2018-05-25 10:10:00,157.36,157.4,157.1,157.27,16157.0,134.3311,134.3652,134.1091,134.2542,16157.0
2018-05-25 10:15:00,157.28,157.57,157.26,157.49,23144.0,134.2628,134.5103,134.2457,134.442,23144.0
2018-05-25 10:20:00,157.46,157.5,157.14,157.19,15315.0,134.4164,134.4506,134.1433,134.1859,15315.0
2018-05-25 10:25:00,157.26,157.49,157.14,157.25,18587.0,134.2457,134.442,134.1433,134.2372,18587.0
2018-05-25 10:30:00,157.31,157.48,157.17,157.22,54136.0,134.2884,134.4335,134.1689,134.2115,54136.0
2018-05-25 10:35:00,157.24,157.25,156.9,156.94,15996.0,134.2286,134.2372,133.9384,133.9725,15996.0
2018-05-25 10:40:00,156.96,157.02,156.8,156.82,17438.0,133.9896,134.0408,133.853,133.8701,17438.0
2018-05-25 10:45:00,156.79,156.82,156.54,156.63,35132.0,133.8445,133.8701,133.6311,133.7079,35132.0
2018-05-25 10:50:00,156.63,156.99,156.62,156.95,10513.0,133.7079,134.0152,133.6994,133.9811,10513.0
2018-05-25 10:55:00,156.92,157.06,156.63,156.64,30026.0,133.9554,134.075,133.7079,133.7164,30026.0
2018-05-25 11:00:00,156.62,156.75,156.59,156.65,43427.0,133.6994,133.8103,133.6737,133.725,43427.0
2018-05-25 11:05:00,156.66,156.96,156.63,156.93,11594.0,133.7335,133.9896,133.7079,133.964,11594.0
2018-05-25 11:10:00,156.99,157.03,156.71,156.74,22129.0,134.0152,134.0494,133.7762,133.8018,22129.0
2018-05-25 11:15:00,156.72,156.81,156.62,156.71,26972.0,133.7847,133.8615,133.6994,133.7762,26972.0
2018-05-25 11:20:00,156.68,156.7,156.43,156.54,20054.0,133.7506,133.7676,133.5372,133.6311,20054.0
2018-05-25 11:25:00,156.53,156.8,156.46,156.72,31262.0,133.6225,133.853,133.5628,133.7847,31262.0
2018-05-25 11:30:00,156.75,156.91,156.73,156.87,15725.0,133.8103,133.9469,133.7933,133.9128,15725.0
2018-05-25 11:35:00,156.85,156.93,156.75,156.93,11216.0,133.8957,133.964,133.8103,133.964,11216.0
2018-05-25 11:40:00,156.91,156.91,156.72,156.77,6952.0,133.9469,133.9469,133.7847,133.8274,6952.0
2018-05-25 11:45:00,156.78,156.82,156.64,156.67,9608.0,133.8359,133.8701,133.7164,133.742,9608.0
2018-05-25 11:50:00,156.69,156.72,156.58,156.68,9371.0,133.7591,133.7847,133.6652,133.7506,9371.0
2018-05-25 11:55:00,156.67,156.67,156.42,156.42,16481.0,133.742,133.742,133.5286,133.5286,16481.0
2018-05-25 12:00:00,156.4,156.54,156.38,156.48,15331.0,133.5115,133.6311,133.4945,133.5798,15331.0
2018-05-25 12:05:00,156.45,156.46,156.18,156.21,27865.0,133.5542,133.5628,133.3237,133.3494,27865.0
2018-05-25 12:10:00,156.2,156.32,156.1,156.32,14412.0,133.3408,133.4433,133.2555,133.4433,14412.0
2018-05-25 12:15:00,156.34,156.36,156.19,156.19,8817.0,133.4603,133.4774,133.3323,133.3323,8817.0
2018-05-25 12:20:00,156.2,156.23,156.11,156.17,10698.0,133.3408,133.3664,133.264,133.3152,10698.0
2018-05-25 12:25:00,156.18,156.28,156.14,156.25,10803.0,133.3237,133.4091,133.2896,133.3835,10803.0
2018-05-25 12:30:00,156.25,156.26,156.15,156.15,9828.0,133.3835,133.392,133.2981,133.2981,9828.0
2018-05-25 12:35:00,156.16,156.19,156.07,156.07,14094.0,133.3067,133.3323,133.2298,133.2298,14094.0
2018-05-25 12:40:00,156.08,156.18,155.93,155.93,24629.0,133.2384,133.3237,133.1103,133.1103,24629.0
2018-05-25 12:45:00,155.93,155.93,155.72,155.74,37644.0,133.1103,133.1103,132.9311,132.9481,37644.0
2018-05-25 12:50:00,155.69,155.73,155.53,155.59,37584.0,132.9055,132.9396,132.7689,132.8201,37584.0
2018-05-25 12:55:00,155.62,155.98,155.6,155.98,17796.0,132.8457,133.153,132.8286,133.153,17796.0
2018-05-25 13:00:00,155.97,156.12,155.92,156.1,20108.0,133.1445,133.2725,133.1018,133.2555,20108.0
2018-05-25 13:05:00,156.08,156.16,156.0,156.16,11294.0,133.2384,133.3067,133.1701,133.3067,11294.0
2018-05-25 13:10:00,156.14,156.24,156.1,156.11,11434.0,133.2896,133.375,133.2555,133.264,11434.0
2018-05-25 13:15:00,156.13,156.15,156.08,156.12,5121.0,133.2811,133.2981,133.2384,133.2725,5121.0
2018-05-25 13:20:00,156.11,156.17,156.05,156.14,10741.0,133.264,133.3152,133.2128,133.2896,10741.0
2018-05-25 13:25:00,156.13,156.23,156.07,156.21,8307.0,133.2811,133.3664,133.2298,133.3494,8307.0
2018-05-25 13:30:00,156.19,156.19,155.84,155.87,18152.0,133.3323,133.3323,133.0335,133.0591,18152.0
2018-05-25 13:35:00,155.86,155.92,155.81,155.81,16364.0,133.0506,133.1018,133.0079,133.0079,16364.0
2018-05-25 13:40:00,155.8,155.8,155.62,155.66,26433.0,132.9994,132.9994,132.8457,132.8798,26433.0
2018-05-25 13:45:00,155.65,155.67,155.57,155.61,18291.0,132.8713,132.8884,132.803,132.8372,18291.0
2018-05-25 13:50:00,155.61,155.9,155.51,155.59,44252.0,132.8372,133.0847,132.7518,132.8201,44252.0
2018-05-25 13:55:00,155.59,155.61,155.51,155.54,9653.0,132.8201,132.8372,132.7518,132.7774,9653.0
2018-05-25 14:00:00,155.54,155.79,155.51,155.73,17683.0,132.7774,132.9908,132.7518,132.9396,17683.0
2018-05-25 14:05:00,155.76,155.84,155.58,155.61,18444.0,132.9652,133.0335,132.8116,132.8372,18444.0
2018-05-25 14:10:00,155.59,155.68,155.59,155.6,15201.0,132.8201,132.8969,132.8201,132.8286,15201.0
2018-05-25 14:15:00,155.62,155.78,155.6,155.72,24171.0,132.8457,132.9823,132.8286,132.9311,24171.0
2018-05-25 14:20:00,155.74,155.78,155.65,155.65,17488.0,132.9481,132.9823,132.8713,132.8713,17488.0
2018-05-25 14:25:00,155.67,155.7,155.6,155.64,15715.0,132.8884,132.914,132.8286,132.8628,15715.0
2018-05-25 14:30:00,155.64,155.68,155.61,155.64,13033.0,132.8628,132.8969,132.8372,132.8628,13033.0
2018-05-25 14:35:00,155.63,155.7,155.6,155.62,10618.0,132.8542,132.914,132.8286,132.8457,10618.0
2018-05-25 14:40:00,155.6,155.63,155.37,155.4,26803.0,132.8286,132.8542,132.6323,132.6579,26803.0
2018-05-25 14:45:00,155.38,155.4,155.23,155.29,30323.0,132.6408,132.6579,132.5128,132.564,30323.0
2018-05-25 14:50:00,155.27,155.59,155.27,155.56,15400.0,132.5469,132.8201,132.5469,132.7945,15400.0
2018-05-25 14:55:00,155.56,155.72,155.54,155.67,11596.0,132.7945,132.9311,132.7774,132.8884,11596.0
2018-05-25 15:00:00,155.66,155.86,155.61,155.7,18578.0,132.8798,133.0506,132.8372,132.914,18578.0
2018-05-25 15:05:00,155.7,155.81,155.64,155.64,18153.0,132.914,133.0079,132.8628,132.8628,18153.0
2018-05-25 15:10:00,155.64,155.81,155.63,155.79,22506.0,132.8628,133.0079,132.8542,132.9908,22506.0
2018-05-25 15:15:00,155.78,155.94,155.76,155.94,22313.0,132.9823,133.1189,132.9652,133.1189,22313.0
2018-05-25 15:20:00,155.95,155.99,155.85,155.87,18655.0,133.1274,133.1615,133.042,133.0591,18655.0
2018-05-25 15:25:00,155.87,156.06,155.84,156.02,21860.0,133.0591,133.2213,133.0335,133.1872,21860.0
2018-05-25 15:30:00,156.05,156.07,155.91,155.96,29478.0,133.2128,133.2298,133.0933,133.1359,29478.0
2018-05-25 15:35:00,155.97,156.01,155.86,155.88,20985.0,133.1445,133.1786,133.0506,133.0676,20985.0
2018-05-25 15:40:00,155.87,155.89,155.67,155.81,39529.0,133.0591,133.0762,132.8884,133.0079,39529.0
2018-05-25 15:45:00,155.84,155.96,155.83,155.87,30845.0,133.0335,133.1359,133.025,133.0591,30845.0
2018-05-25 15:50:00,155.88,156.03,155.88,155.97,55556.0,133.0676,133.1957,133.0676,133.1445,55556.0
2018-05-25 15:55:00,155.98,156.06,155.87,155.87,132257.0,133.153,133.2213,133.0591,133.0591,132257.0
2018-05-29 09:30:00,154.26,155.0,154.05,154.81,100721.0,131.6847,132.3164,131.5055,132.1542,100721.0
2018-05-29 09:35:00,154.86,155.52,154.66,154.89,38887.0,132.1969,132.7603,132.0262,132.2225,38887.0
2018-05-29 09:40:00,154.82,155.24,154.67,154.9,42709.0,132.1628,132.5213,132.0347,132.2311,42709.0
2018-05-29 09:45:00,154.86,155.03,154.8,154.95,21735.0,132.1969,132.342,132.1457,132.2737,21735.0
2018-05-29 09:50:00,155.05,155.06,154.65,154.98,26452.0,132.3591,132.3677,132.0177,132.2994,26452.0
2018-05-29 09:55:00,155.06,155.69,154.96,155.55,41488.0,132.3677,132.9055,132.2823,132.7859,41488.0
2018-05-29 10:00:00,155.62,155.72,155.39,155.5,42543.0,132.8457,132.9311,132.6494,132.7433,42543.0
2018-05-29 10:05:00,155.53,155.56,155.23,155.3,31160.0,132.7689,132.7945,132.5128,132.5725,31160.0
2018-05-29 10:10:00,155.3,155.36,154.83,154.89,27054.0,132.5725,132.6237,132.1713,132.2225,27054.0
2018-05-29 10:15:00,154.87,155.15,154.8,155.04,31110.0,132.2055,132.4445,132.1457,132.3506,31110.0
2018-05-29 10:20:00,155.02,155.08,154.74,155.08,22964.0,132.3335,132.3847,132.0945,132.3847,22964.0
2018-05-29 10:25:00,155.1,155.34,154.94,155.21,18982.0,132.4018,132.6067,132.2652,132.4957,18982.0
2018-05-29 10:30:00,155.17,155.17,154.8,155.0,13662.0,132.4616,132.4616,132.1457,132.3164,13662.0
2018-05-29 10:35:00,155.0,155.24,154.92,155.16,20864.0,132.3164,132.5213,132.2481,132.453,20864.0
2018-05-29 10:40:00,155.17,155.2,154.86,154.91,30446.0,132.4616,132.4872,132.1969,132.2396,30446.0
2018-05-29 10:45:00,154.92,155.1,154.73,154.89,37904.0,132.2481,132.4018,132.0859,132.2225,37904.0
2018-05-29 10:50:00,154.89,154.98,154.63,154.76,25282.0,132.2225,132.2994,132.0006,132.1116,25282.0
2018-05-29 10:55:00,154.76,154.9,154.39,154.42,27378.0,132.1116,132.2311,131.7957,131.8213,27378.0
2018-05-29 11:00:00,154.45,154.45,154.04,154.22,30468.0,131.8469,131.8469,131.4969,131.6506,30468.0
2018-05-29 11:05:00,154.24,154.45,154.18,154.4,33249.0,131.6677,131.8469,131.6164,131.8042,33249.0
2018-05-29 11:10:00,154.42,154.73,154.4,154.67,12926.0,131.8213,132.0859,131.8042,132.0347,12926.0
2018-05-29 11:15:00,154.62,154.7,154.49,154.64,11217.0,131.992,132.0603,131.8811,132.0091,11217.0
2018-05-29 11:20:00,154.61,154.91,154.59,154.78,16648.0,131.9835,132.2396,131.9664,132.1286,16648.0
2018-05-29 11:25:00,154.75,155.01,154.56,154.67,18948.0,132.103,132.325,131.9408,132.0347,18948.0
2018-05-29 11:30:00,154.67,154.72,154.5,154.59,17682.0,132.0347,132.0774,131.8896,131.9664,17682.0
2018-05-29 11:35:00,154.54,154.55,154.06,154.08,36722.0,131.9238,131.9323,131.514,131.5311,36722.0
2018-05-29 11:40:00,154.1,154.1,153.43,153.48,119817.0,131.5481,131.5481,130.9762,131.0189,119817.0
2018-05-29 11:45:00,153.48,153.69,153.32,153.59,24670.0,131.0189,131.1981,130.8823,131.1128,24670.0
2018-05-29 11:50:00,153.61,153.69,153.4,153.47,27912.0,131.1299,131.1981,130.9506,131.0103,27912.0
2018-05-29 11:55:00,153.52,153.7,153.4,153.4,39938.0,131.053,131.2067,130.9506,130.9506,39938.0
2018-05-29 12:00:00,153.42,153.42,153.03,153.1,51337.0,130.9677,130.9677,130.6347,130.6945,51337.0
2018-05-29 12:05:00,153.12,153.32,153.03,153.07,36637.0,130.7116,130.8823,130.6347,130.6689,36637.0
2018-05-29 12:10:00,153.11,153.22,152.72,152.72,76566.0,130.703,130.7969,130.3701,130.3701,76566.0
2018-05-29 12:15:00,152.75,153.18,152.64,153.01,37627.0,130.3957,130.7628,130.3018,130.6177,37627.0
2018-05-29 12:20:00,153.02,153.52,152.94,153.45,46208.0,130.6262,131.053,130.5579,130.9933,46208.0
2018-05-29 12:25:00,153.45,153.61,153.25,153.38,40240.0,130.9933,131.1299,130.8225,130.9335,40240.0
2018-05-29 12:30:00,153.42,153.95,153.36,153.74,29765.0,130.9677,131.4201,130.9164,131.2408,29765.0
2018-05-29 12:35:00,153.72,154.15,153.62,153.94,34354.0,131.2238,131.5908,131.1384,131.4116,34354.0
2018-05-29 12:40:00,153.98,154.2,153.98,154.09,21455.0,131.4457,131.6335,131.4457,131.5396,21455.0
2018-05-29 12:45:00,154.14,154.2,153.92,154.13,15558.0,131.5823,131.6335,131.3945,131.5738,15558.0
2018-05-29 12:50:00,154.18,154.45,154.12,154.45,16439.0,131.6164,131.8469,131.5652,131.8469,16439.0
2018-05-29 12:55:00,154.41,154.46,154.17,154.3,20413.0,131.8128,131.8555,131.6079,131.7189,20413.0
2018-05-29 13:00:00,154.29,154.29,153.6,153.6,22316.0,131.7103,131.7103,131.1213,131.1213,22316.0
2018-05-29 13:05:00,153.63,153.63,153.28,153.31,27161.0,131.1469,131.1469,130.8481,130.8738,27161.0
2018-05-29 13:10:00,153.31,153.64,153.31,153.39,23908.0,130.8738,131.1555,130.8738,130.942,23908.0
2018-05-29 13:15:00,153.4,153.71,153.29,153.67,47332.0,130.9506,131.2152,130.8567,131.1811,47332.0
2018-05-29 13:20:00,153.68,153.94,153.6,153.86,22983.0,131.1896,131.4116,131.1213,131.3433,22983.0
2018-05-29 13:25:00,153.9,153.9,153.63,153.7,19937.0,131.3774,131.3774,131.1469,131.2067,19937.0
2018-05-29 13:30:00,153.7,153.74,153.36,153.47,16616.0,131.2067,131.2408,130.9164,131.0103,16616.0
2018-05-29 13:35:00,153.53,153.64,153.5,153.5,11738.0,131.0616,131.1555,131.036,131.036,11738.0
2018-05-29 13:40:00,153.51,153.92,153.51,153.77,16037.0,131.0445,131.3945,131.0445,131.2664,16037.0
2018-05-29 13:45:00,153.75,154.22,153.73,154.12,13396.0,131.2494,131.6506,131.2323,131.5652,13396.0
2018-05-29 13:50:00,154.1,154.27,153.81,153.93,22554.0,131.5481,131.6933,131.3006,131.403,22554.0
2018-05-29 13:55:00,153.9,154.03,153.57,153.58,16629.0,131.3774,131.4884,131.0957,131.1042,16629.0
2018-05-29 14:00:00,153.57,153.64,153.08,153.19,23771.0,131.0957,131.1555,130.6774,130.7713,23771.0
2018-05-29 14:05:00,153.25,153.36,153.13,153.24,25784.0,130.8225,130.9164,130.7201,130.814,25784.0
2018-05-29 14:10:00,153.24,153.36,153.01,153.2,43960.0,130.814,130.9164,130.6177,130.7799,43960.0
2018-05-29 14:15:00,153.21,153.27,152.93,153.27,36825.0,130.7884,130.8396,130.5494,130.8396,36825.0
2018-05-29 14:20:00,153.19,153.31,152.92,153.27,18850.0,130.7713,130.8738,130.5408,130.8396,18850.0
2018-05-29 14:25:00,153.3,153.49,153.16,153.45,34818.0,130.8652,131.0274,130.7457,130.9933,34818.0
2018-05-29 14:30:00,153.46,153.56,153.32,153.36,38514.0,131.0018,131.0872,130.8823,130.9164,38514.0
2018-05-29 14:35:00,153.35,153.64,153.12,153.13,20543.0,130.9079,131.1555,130.7116,130.7201,20543.0
2018-05-29 14:40:00,153.15,153.31,152.8,152.97,39447.0,130.7372,130.8738,130.4384,130.5835,39447.0
2018-05-29 14:45:00,152.96,153.27,152.86,152.87,44724.0,130.575,130.8396,130.4896,130.4981,44724.0
2018-05-29 14:50:00,152.86,153.04,152.85,153.01,36831.0,130.4896,130.6433,130.4811,130.6177,36831.0
2018-05-29 14:55:00,152.99,153.09,152.81,152.82,27245.0,130.6006,130.686,130.4469,130.4555,27245.0
2018-05-29 15:00:00,152.8,153.23,152.75,153.09,42572.0,130.4384,130.8055,130.3957,130.686,42572.0
2018-05-29 15:05:00,153.09,153.29,153.05,153.08,27336.0,130.686,130.8567,130.6518,130.6774,27336.0
2018-05-29 15:10:00,153.13,153.15,153.02,153.08,25405.0,130.7201,130.7372,130.6262,130.6774,25405.0
2018-05-29 15:15:00,153.06,153.18,152.96,153.03,33711.0,130.6603,130.7628,130.575,130.6347,33711.0
2018-05-29 15:20:00,153.02,153.23,152.98,153.21,21373.0,130.6262,130.8055,130.592,130.7884,21373.0
2018-05-29 15:25:00,153.23,153.29,153.03,153.26,26025.0,130.8055,130.8567,130.6347,130.8311,26025.0
2018-05-29 15:30:00,153.25,153.57,153.22,153.54,59613.0,130.8225,131.0957,130.7969,131.0701,59613.0
2018-05-29 15:35:00,153.57,153.86,153.49,153.71,36426.0,131.0957,131.3433,131.0274,131.2152,36426.0
2018-05-29 15:40:00,153.77,153.84,153.55,153.81,43732.0,131.2664,131.3262,131.0786,131.3006,43732.0
2018-05-29 15:45:00,153.8,154.06,153.79,153.84,44839.0,131.292,131.514,131.2835,131.3262,44839.0
2018-05-29 15:50:00,153.84,154.05,153.75,153.82,48761.0,131.3262,131.5055,131.2494,131.3091,48761.0
2018-05-29 15:55:00,153.83,153.9,153.48,153.62,125246.0,131.3177,131.3774,131.0189,131.1384,125246.0
2018-05-30 09:30:00,154.6,155.16,154.6,155.06,95969.0,131.975,132.453,131.975,132.3677,95969.0
2018-05-30 09:35:00,155.06,155.1,154.33,154.47,36092.0,132.3677,132.4018,131.7445,131.864,36092.0
2018-05-30 09:40:00,154.48,154.53,153.84,154.34,40332.0,131.8725,131.9152,131.3262,131.753,40332.0
2018-05-30 09:45:00,154.38,154.54,154.15,154.2,33073.0,131.7872,131.9238,131.5908,131.6335,33073.0
2018-05-30 09:50:00,154.19,154.36,154.0,154.06,18534.0,131.625,131.7701,131.4628,131.514,18534.0
2018-05-30 09:55:00,154.11,154.29,154.03,154.13,16579.0,131.5567,131.7103,131.4884,131.5738,16579.0
2018-05-30 10:00:00,154.09,154.15,153.88,154.04,33422.0,131.5396,131.5908,131.3603,131.4969,33422.0
2018-05-30 10:05:00,154.03,154.32,153.92,154.28,22493.0,131.4884,131.7359,131.3945,131.7018,22493.0
2018-05-30 10:10:00,154.22,154.6,154.18,154.6,27160.0,131.6506,131.975,131.6164,131.975,27160.0
2018-05-30 10:15:00,154.62,154.81,154.56,154.61,18436.0,131.992,132.1542,131.9408,131.9835,18436.0
2018-05-30 10:20:00,154.61,154.68,154.39,154.44,13215.0,131.9835,132.0433,131.7957,131.8384,13215.0
2018-05-30 10:25:00,154.46,154.64,154.32,154.52,22295.0,131.8555,132.0091,131.7359,131.9067,22295.0
2018-05-30 10:30:00,154.54,154.8,154.52,154.59,28405.0,131.9238,132.1457,131.9067,131.9664,28405.0
2018-05-30 10:35:00,154.56,154.73,154.5,154.67,18612.0,131.9408,132.0859,131.8896,132.0347,18612.0
2018-05-30 10:40:00,154.69,155.32,154.62,155.29,43344.0,132.0518,132.5896,131.992,132.564,43344.0
2018-05-30 10:45:00,155.31,155.37,155.01,155.07,29667.0,132.5811,132.6323,132.325,132.3762,29667.0
2018-05-30 10:50:00,155.05,155.41,155.02,155.36,34072.0,132.3591,132.6664,132.3335,132.6237,34072.0
2018-05-30 10:55:00,155.41,155.55,155.17,155.25,49908.0,132.6664,132.7859,132.4616,132.5298,49908.0
2018-05-30 11:00:00,155.31,155.48,155.31,155.39,36558.0,132.5811,132.7262,132.5811,132.6494,36558.0
2018-05-30 11:05:00,155.39,155.48,155.26,155.27,27375.0,132.6494,132.7262,132.5384,132.5469,27375.0
2018-05-30 11:10:00,155.29,155.41,155.16,155.19,21875.0,132.564,132.6664,132.453,132.4786,21875.0
2018-05-30 11:15:00,155.19,155.19,154.58,154.66,23263.0,132.4786,132.4786,131.9579,132.0262,23263.0
2018-05-30 11:20:00,154.69,154.92,154.67,154.85,14268.0,132.0518,132.2481,132.0347,132.1884,14268.0
2018-05-30 11:25:00,154.89,155.04,154.88,154.9,21248.0,132.2225,132.3506,132.214,132.2311,21248.0
2018-05-30 11:30:00,154.89,155.46,154.89,155.38,14956.0,132.2225,132.7091,132.2225,132.6408,14956.0
2018-05-30 11:35:00,155.39,155.56,155.32,155.46,38620.0,132.6494,132.7945,132.5896,132.7091,38620.0
2018-05-30 11:40:00,155.48,155.52,155.18,155.43,11368.0,132.7262,132.7603,132.4701,132.6835,11368.0
2018-05-30 11:45:00,155.43,155.47,155.17,155.23,20453.0,132.6835,132.7176,132.4616,132.5128,20453.0
2018-05-30 11:50:00,155.24,155.36,155.14,155.31,10928.0,132.5213,132.6237,132.4359,132.5811,10928.0
2018-05-30 11:55:00,155.34,155.45,155.16,155.33,19852.0,132.6067,132.7006,132.453,132.5981,19852.0
2018-05-30 12:00:00,155.33,155.64,155.31,155.42,19311.0,132.5981,132.8628,132.5811,132.675,19311.0
2018-05-30 12:05:00,155.41,155.52,155.33,155.38,14816.0,132.6664,132.7603,132.5981,132.6408,14816.0
2018-05-30 12:10:00,155.33,155.33,155.1,155.24,22986.0,132.5981,132.5981,132.4018,132.5213,22986.0
2018-05-30 12:15:00,155.26,155.35,155.19,155.31,11867.0,132.5384,132.6152,132.4786,132.5811,11867.0
2018-05-30 12:20:00,155.34,155.51,155.3,155.47,13898.0,132.6067,132.7518,132.5725,132.7176,13898.0
2018-05-30 12:25:00,155.45,155.47,155.23,155.37,15867.0,132.7006,132.7176,132.5128,132.6323,15867.0
2018-05-30 12:30:00,155.43,155.43,155.14,155.14,14256.0,132.6835,132.6835,132.4359,132.4359,14256.0
2018-05-30 12:35:00,155.15,155.25,155.09,155.22,18491.0,132.4445,132.5298,132.3933,132.5042,18491.0
2018-05-30 12:40:00,155.22,155.31,155.11,155.15,11974.0,132.5042,132.5811,132.4103,132.4445,11974.0
2018-05-30 12:45:00,155.17,155.23,155.08,155.08,10746.0,132.4616,132.5128,132.3847,132.3847,10746.0
2018-05-30 12:50:00,155.08,155.14,154.97,155.03,14747.0,132.3847,132.4359,132.2908,132.342,14747.0
2018-05-30 12:55:00,155.07,155.23,154.9,154.94,20066.0,132.3762,132.5128,132.2311,132.2652,20066.0
2018-05-30 13:00:00,154.97,155.09,154.88,155.06,11028.0,132.2908,132.3933,132.214,132.3677,11028.0
2018-05-30 13:05:00,155.04,155.23,155.03,155.22,14692.0,132.3506,132.5128,132.342,132.5042,14692.0
2018-05-30 13:10:00,155.22,155.72,155.21,155.72,41471.0,132.5042,132.9311,132.4957,132.9311,41471.0
2018-05-30 13:15:00,155.72,155.93,155.67,155.75,19034.0,132.9311,133.1103,132.8884,132.9567,19034.0
2018-05-30 13:20:00,155.77,155.81,155.49,155.61,14776.0,132.9737,133.0079,132.7347,132.8372,14776.0
2018-05-30 13:25:00,155.61,155.76,155.47,155.56,15159.0,132.8372,132.9652,132.7176,132.7945,15159.0
2018-05-30 13:30:00,155.58,155.68,155.58,155.63,12842.0,132.8116,132.8969,132.8116,132.8542,12842.0
2018-05-30 13:35:00,155.63,155.68,155.56,155.65,15851.0,132.8542,132.8969,132.7945,132.8713,15851.0
2018-05-30 13:40:00,155.62,155.64,155.44,155.47,16775.0,132.8457,132.8628,132.692,132.7176,16775.0
2018-05-30 13:45:00,155.48,155.54,155.42,155.52,7103.0,132.7262,132.7774,132.675,132.7603,7103.0
2018-05-30 13:50:00,155.53,155.56,155.47,155.48,11746.0,132.7689,132.7945,132.7176,132.7262,11746.0
2018-05-30 13:55:00,155.49,155.62,155.48,155.57,7865.0,132.7347,132.8457,132.7262,132.803,7865.0
2018-05-30 14:00:00,155.6,155.68,155.56,155.58,14865.0,132.8286,132.8969,132.7945,132.8116,14865.0
2018-05-30 14:05:00,155.57,155.64,155.5,155.64,10334.0,132.803,132.8628,132.7433,132.8628,10334.0
2018-05-30 14:10:00,155.65,155.83,155.61,155.65,28604.0,132.8713,133.025,132.8372,132.8713,28604.0
2018-05-30 14:15:00,155.65,155.66,155.45,155.54,23790.0,132.8713,132.8798,132.7006,132.7774,23790.0
2018-05-30 14:20:00,155.54,155.54,155.43,155.43,16065.0,132.7774,132.7774,132.6835,132.6835,16065.0
2018-05-30 14:25:00,155.45,155.69,155.45,155.64,16601.0,132.7006,132.9055,132.7006,132.8628,16601.0
2018-05-30 14:30:00,155.63,155.89,155.59,155.82,16290.0,132.8542,133.0762,132.8201,133.0164,16290.0
2018-05-30 14:35:00,155.79,155.88,155.7,155.83,28564.0,132.9908,133.0676,132.914,133.025,28564.0
2018-05-30 14:40:00,155.81,155.9,155.7,155.82,18000.0,133.0079,133.0847,132.914,133.0164,18000.0
2018-05-30 14:45:00,155.82,155.88,155.69,155.81,18911.0,133.0164,133.0676,132.9055,133.0079,18911.0
2018-05-30 14:50:00,155.81,155.98,155.79,155.83,15918.0,133.0079,133.153,132.9908,133.025,15918.0
2018-05-30 14:55:00,155.79,155.9,155.73,155.86,12125.0,132.9908,133.0847,132.9396,133.0506,12125.0
2018-05-30 15:00:00,155.89,155.98,155.78,155.81,26136.0,133.0762,133.153,132.9823,133.0079,26136.0
2018-05-30 15:05:00,155.79,155.93,155.69,155.72,20206.0,132.9908,133.1103,132.9055,132.9311,20206.0
2018-05-30 15:10:00,155.7,155.79,155.65,155.68,15229.0,132.914,132.9908,132.8713,132.8969,15229.0
2018-05-30 15:15:00,155.69,155.88,155.66,155.82,13307.0,132.9055,133.0676,132.8798,133.0164,13307.0
2018-05-30 15:20:00,155.82,155.85,155.71,155.74,16809.0,133.0164,133.042,132.9225,132.9481,16809.0
2018-05-30 15:25:00,155.76,155.79,155.61,155.63,23297.0,132.9652,132.9908,132.8372,132.8542,23297.0
2018-05-30 15:30:00,155.62,155.62,155.31,155.47,30123.0,132.8457,132.8457,132.5811,132.7176,30123.0
2018-05-30 15:35:00,155.46,155.48,155.35,155.38,27765.0,132.7091,132.7262,132.6152,132.6408,27765.0
2018-05-30 15:40:00,155.35,155.56,155.34,155.56,30355.0,132.6152,132.7945,132.6067,132.7945,30355.0
2018-05-30 15:45:00,155.53,155.7,155.32,155.68,51124.0,132.7689,132.914,132.5896,132.8969,51124.0
2018-05-30 15:50:00,155.65,155.84,155.65,155.75,58539.0,132.8713,133.0335,132.8713,132.9567,58539.0
2018-05-30 15:55:00,155.74,155.76,155.43,155.49,147300.0,132.9481,132.9652,132.6835,132.7347,147300.0
2018-05-31 09:30:00,155.3,155.31,154.03,154.38,112935.0,132.5725,132.5811,131.4884,131.7872,112935.0
2018-05-31 09:35:00,154.3,154.35,153.68,153.93,76298.0,131.7189,131.7616,131.1896,131.403,76298.0
2018-05-31 09:40:00,154.01,154.22,153.83,154.07,69858.0,131.4713,131.6506,131.3177,131.5225,69858.0
2018-05-31 09:45:00,154.01,154.5,153.81,153.89,41471.0,131.4713,131.8896,131.3006,131.3689,41471.0
2018-05-31 09:50:00,153.87,153.9,153.17,153.39,98191.0,131.3518,131.3774,130.7542,130.942,98191.0
2018-05-31 09:55:00,153.42,153.53,153.12,153.4,44750.0,130.9677,131.0616,130.7116,130.9506,44750.0
2018-05-31 10:00:00,153.39,153.67,153.05,153.06,41285.0,130.942,131.1811,130.6518,130.6603,41285.0
2018-05-31 10:05:00,153.02,153.03,152.35,152.7,90727.0,130.6262,130.6347,130.0542,130.353,90727.0
2018-05-31 10:10:00,152.75,152.98,152.6,152.75,84228.0,130.3957,130.592,130.2677,130.3957,84228.0
2018-05-31 10:15:00,152.78,152.81,152.42,152.42,35470.0,130.4213,130.4469,130.114,130.114,35470.0
2018-05-31 10:20:00,152.44,152.62,152.3,152.35,39849.0,130.1311,130.2847,130.0116,130.0542,39849.0
2018-05-31 10:25:00,152.36,152.97,152.36,152.55,49859.0,130.0628,130.5835,130.0628,130.225,49859.0
2018-05-31 10:30:00,152.53,152.88,152.42,152.76,63069.0,130.2079,130.5067,130.114,130.4042,63069.0
2018-05-31 10:35:00,152.79,152.84,152.44,152.7,50723.0,130.4299,130.4725,130.1311,130.353,50723.0
2018-05-31 10:40:00,152.69,152.77,152.36,152.41,29047.0,130.3445,130.4128,130.0628,130.1055,29047.0
2018-05-31 10:45:00,152.41,152.5,152.02,152.05,47470.0,130.1055,130.1823,129.7725,129.7982,47470.0
2018-05-31 10:50:00,152.1,152.32,151.81,152.14,70414.0,129.8408,130.0286,129.5933,129.875,70414.0
2018-05-31 10:55:00,152.09,152.63,152.08,152.62,29427.0,129.8323,130.2933,129.8238,130.2847,29427.0
2018-05-31 11:00:00,152.66,153.06,152.49,153.0,87344.0,130.3189,130.6603,130.1738,130.6091,87344.0
2018-05-31 11:05:00,153.0,153.07,152.76,152.8,49355.0,130.6091,130.6689,130.4042,130.4384,49355.0
2018-05-31 11:10:00,152.8,152.8,152.43,152.45,35924.0,130.4384,130.4384,130.1225,130.1396,35924.0
2018-05-31 11:15:00,152.46,152.52,152.19,152.42,43040.0,130.1481,130.1994,129.9177,130.114,43040.0
2018-05-31 11:20:00,152.42,152.57,152.32,152.38,26084.0,130.114,130.2421,130.0286,130.0799,26084.0
2018-05-31 11:25:00,152.4,153.24,152.4,153.2,30472.0,130.0969,130.814,130.0969,130.7799,30472.0
2018-05-31 11:30:00,153.23,153.33,152.97,153.04,35976.0,130.8055,130.8908,130.5835,130.6433,35976.0
2018-05-31 11:35:00,153.06,153.47,153.06,153.28,41630.0,130.6603,131.0103,130.6603,130.8481,41630.0
2018-05-31 11:40:00,153.28,153.68,153.27,153.5,40506.0,130.8481,131.1896,130.8396,131.036,40506.0
2018-05-31 11:45:00,153.51,153.56,153.39,153.43,24049.0,131.0445,131.0872,130.942,130.9762,24049.0
2018-05-31 11:50:00,153.39,153.49,153.3,153.33,16583.0,130.942,131.0274,130.8652,130.8908,16583.0
2018-05-31 11:55:00,153.4,153.5,153.22,153.29,11473.0,130.9506,131.036,130.7969,130.8567,11473.0
2018-05-31 12:00:00,153.23,153.23,153.04,153.06,16288.0,130.8055,130.8055,130.6433,130.6603,16288.0
2018-05-31 12:05:00,153.1,153.14,152.8,152.8,24195.0,130.6945,130.7286,130.4384,130.4384,24195.0
2018-05-31 12:10:00,152.83,152.94,152.83,152.87,15942.0,130.464,130.5579,130.464,130.4981,15942.0
2018-05-31 12:15:00,152.84,152.87,152.7,152.87,15431.0,130.4725,130.4981,130.353,130.4981,15431.0
2018-05-31 12:20:00,152.86,152.91,152.8,152.82,18893.0,130.4896,130.5323,130.4384,130.4555,18893.0
2018-05-31 12:25:00,152.83,152.83,152.47,152.65,24579.0,130.464,130.464,130.1567,130.3103,24579.0
2018-05-31 12:30:00,152.64,152.7,152.5,152.51,14114.0,130.3018,130.353,130.1823,130.1908,14114.0
2018-05-31 12:35:00,152.49,152.58,152.41,152.52,9201.0,130.1738,130.2506,130.1055,130.1994,9201.0
2018-05-31 12:40:00,152.45,152.59,152.28,152.59,12763.0,130.1396,130.2591,129.9945,130.2591,12763.0
2018-05-31 12:45:00,152.59,152.78,152.58,152.77,11811.0,130.2591,130.4213,130.2506,130.4128,11811.0
2018-05-31 12:50:00,152.81,152.9,152.62,152.69,18473.0,130.4469,130.5238,130.2847,130.3445,18473.0
2018-05-31 12:55:00,152.67,152.74,152.53,152.74,7907.0,130.3274,130.3872,130.2079,130.3872,7907.0
2018-05-31 13:00:00,152.74,152.82,152.41,152.42,14412.0,130.3872,130.4555,130.1055,130.114,14412.0
2018-05-31 13:05:00,152.46,152.56,152.41,152.49,8970.0,130.1481,130.2335,130.1055,130.1738,8970.0
2018-05-31 13:10:00,152.45,152.52,152.37,152.4,17251.0,130.1396,130.1994,130.0713,130.0969,17251.0
2018-05-31 13:15:00,152.42,152.58,152.42,152.46,5409.0,130.114,130.2506,130.114,130.1481,5409.0
2018-05-31 13:20:00,152.44,152.56,152.39,152.41,5938.0,130.1311,130.2335,130.0884,130.1055,5938.0
2018-05-31 13:25:00,152.47,152.56,152.4,152.54,7823.0,130.1567,130.2335,130.0969,130.2164,7823.0
2018-05-31 13:30:00,152.57,152.65,152.39,152.39,15877.0,130.2421,130.3103,130.0884,130.0884,15877.0
2018-05-31 13:35:00,152.38,152.5,152.31,152.48,6099.0,130.0799,130.1823,130.0201,130.1652,6099.0
2018-05-31 13:40:00,152.49,152.55,152.47,152.47,5027.0,130.1738,130.225,130.1567,130.1567,5027.0
2018-05-31 13:45:00,152.5,152.5,152.37,152.38,9353.0,130.1823,130.1823,130.0713,130.0799,9353.0
2018-05-31 13:50:00,152.4,152.45,152.17,152.34,13803.0,130.0969,130.1396,129.9006,130.0457,13803.0
2018-05-31 13:55:00,152.35,152.36,151.73,151.81,34658.0,130.0542,130.0628,129.525,129.5933,34658.0
2018-05-31 14:00:00,151.84,151.86,151.5,151.61,37249.0,129.6189,129.636,129.3286,129.4225,37249.0
2018-05-31 14:05:00,151.64,151.65,151.53,151.61,26912.0,129.4482,129.4567,129.3543,129.4225,26912.0
2018-05-31 14:10:00,151.62,151.86,151.55,151.84,21804.0,129.4311,129.636,129.3713,129.6189,21804.0
2018-05-31 14:15:00,151.82,152.33,151.8,152.26,16148.0,129.6018,130.0372,129.5847,129.9774,16148.0
2018-05-31 14:20:00,152.25,152.31,152.17,152.25,16566.0,129.9689,130.0201,129.9006,129.9689,16566.0
2018-05-31 14:25:00,152.26,152.31,152.16,152.16,33639.0,129.9774,130.0201,129.8921,129.8921,33639.0
2018-05-31 14:30:00,152.14,152.22,152.03,152.03,20908.0,129.875,129.9433,129.7811,129.7811,20908.0
2018-05-31 14:35:00,152.03,152.03,151.85,151.93,27136.0,129.7811,129.7811,129.6274,129.6957,27136.0
2018-05-31 14:40:00,151.93,152.13,151.81,152.13,25766.0,129.6957,129.8664,129.5933,129.8664,25766.0
2018-05-31 14:45:00,152.13,152.22,152.07,152.12,12232.0,129.8664,129.9433,129.8152,129.8579,12232.0
2018-05-31 14:50:00,152.14,152.31,152.05,152.29,19570.0,129.875,130.0201,129.7982,130.003,19570.0
2018-05-31 14:55:00,152.29,152.33,152.12,152.31,17526.0,130.003,130.0372,129.8579,130.0201,17526.0
2018-05-31 15:00:00,152.3,152.56,152.2,152.3,39940.0,130.0116,130.2335,129.9262,130.0116,39940.0
2018-05-31 15:05:00,152.37,152.78,152.36,152.69,31849.0,130.0713,130.4213,130.0628,130.3445,31849.0
2018-05-31 15:10:00,152.64,152.68,152.49,152.62,15378.0,130.3018,130.336,130.1738,130.2847,15378.0
2018-05-31 15:15:00,152.65,152.7,152.37,152.4,23063.0,130.3103,130.353,130.0713,130.0969,23063.0
2018-05-31 15:20:00,152.39,152.59,152.26,152.37,30111.0,130.0884,130.2591,129.9774,130.0713,30111.0
2018-05-31 15:25:00,152.35,152.52,152.33,152.47,16175.0,130.0542,130.1994,130.0372,130.1567,16175.0
2018-05-31 15:30:00,152.49,152.49,152.14,152.23,27049.0,130.1738,130.1738,129.875,129.9518,27049.0
2018-05-31 15:35:00,152.25,152.59,152.25,152.52,27282.0,129.9689,130.2591,129.9689,130.1994,27282.0
2018-05-31 15:40:00,152.52,152.54,152.15,152.22,61006.0,130.1994,130.2164,129.8835,129.9433,61006.0
2018-05-31 15:45:00,152.22,152.24,151.86,152.04,97910.0,129.9433,129.9603,129.636,129.7896,97910.0
2018-05-31 15:50:00,152.0,152.06,151.91,152.04,72270.0,129.7555,129.8067,129.6786,129.7896,72270.0
2018-05-31 15:55:00,152.04,152.2,151.86,151.93,261291.0,129.7896,129.9262,129.636,129.6957,261291.0
2018-06-01 09:30:00,153.3,153.98,153.1,153.87,102296.0,130.8652,131.4457,130.6945,131.3518,102296.0
2018-06-01 09:35:00,153.92,153.92,153.43,153.47,56874.0,131.3945,131.3945,130.9762,131.0103,56874.0
2018-06-01 09:40:00,153.5,154.16,153.47,153.91,59869.0,131.036,131.5994,131.0103,131.3859,59869.0
2018-06-01 09:45:00,153.9,154.13,153.62,153.9,46562.0,131.3774,131.5738,131.1384,131.3774,46562.0
2018-06-01 09:50:00,153.89,154.07,153.73,153.9,34960.0,131.3689,131.5225,131.2323,131.3774,34960.0
2018-06-01 09:55:00,153.9,153.91,153.51,153.58,36383.0,131.3774,131.3859,131.0445,131.1042,36383.0
2018-06-01 10:00:00,153.55,153.72,153.25,153.33,26099.0,131.0786,131.2238,130.8225,130.8908,26099.0
2018-06-01 10:05:00,153.31,153.33,152.75,152.75,49610.0,130.8738,130.8908,130.3957,130.3957,49610.0
2018-06-01 10:10:00,152.73,152.98,152.7,152.78,27866.0,130.3786,130.592,130.353,130.4213,27866.0
2018-06-01 10:15:00,152.81,152.85,152.26,152.81,32459.0,130.4469,130.4811,129.9774,130.4469,32459.0
2018-06-01 10:20:00,152.81,153.57,152.81,153.33,31851.0,130.4469,131.0957,130.4469,130.8908,31851.0
2018-06-01 10:25:00,153.32,153.34,152.94,152.94,21119.0,130.8823,130.8994,130.5579,130.5579,21119.0
2018-06-01 10:30:00,152.93,153.22,152.84,153.07,23699.0,130.5494,130.7969,130.4725,130.6689,23699.0
2018-06-01 10:35:00,153.09,153.52,153.08,153.49,37403.0,130.686,131.053,130.6774,131.0274,37403.0
2018-06-01 10:40:00,153.5,153.5,152.93,153.03,38260.0,131.036,131.036,130.5494,130.6347,38260.0
2018-06-01 10:45:00,153.08,153.36,152.96,153.21,23671.0,130.6774,130.9164,130.575,130.7884,23671.0
2018-06-01 10:50:00,153.19,153.33,153.06,153.23,18906.0,130.7713,130.8908,130.6603,130.8055,18906.0
2018-06-01 10:55:00,153.27,153.5,153.21,153.22,22962.0,130.8396,131.036,130.7884,130.7969,22962.0
2018-06-01 11:00:00,153.22,153.57,153.22,153.42,16975.0,130.7969,131.0957,130.7969,130.9677,16975.0
2018-06-01 11:05:00,153.37,153.42,153.06,153.07,18887.0,130.925,130.9677,130.6603,130.6689,18887.0
2018-06-01 11:10:00,153.05,153.11,152.99,153.03,17205.0,130.6518,130.703,130.6006,130.6347,17205.0
2018-06-01 11:15:00,153.01,153.22,153.0,153.15,13131.0,130.6177,130.7969,130.6091,130.7372,13131.0
2018-06-01 11:20:00,153.13,153.25,153.05,153.08,15693.0,130.7201,130.8225,130.6518,130.6774,15693.0
2018-06-01 11:25:00,153.13,153.35,153.0,153.0,17196.0,130.7201,130.9079,130.6091,130.6091,17196.0
2018-06-01 11:30:00,152.99,153.53,152.95,153.52,13643.0,130.6006,131.0616,130.5664,131.053,13643.0
2018-06-01 11:35:00,153.57,153.75,153.52,153.57,16073.0,131.0957,131.2494,131.053,131.0957,16073.0
2018-06-01 11:40:00,153.59,153.66,153.32,153.39,13349.0,131.1128,131.1725,130.8823,130.942,13349.0
2018-06-01 11:45:00,153.34,153.45,153.29,153.43,11016.0,130.8994,130.9933,130.8567,130.9762,11016.0
2018-06-01 11:50:00,153.43,153.5,153.31,153.31,10942.0,130.9762,131.036,130.8738,130.8738,10942.0
2018-06-01 11:55:00,153.29,153.42,153.29,153.39,11083.0,130.8567,130.9677,130.8567,130.942,11083.0
2018-06-01 12:00:00,153.39,153.54,153.39,153.53,11378.0,130.942,131.0701,130.942,131.0616,11378.0
2018-06-01 12:05:00,153.54,153.67,153.51,153.58,13474.0,131.0701,131.1811,131.0445,131.1042,13474.0
2018-06-01 12:10:00,153.59,153.86,153.59,153.81,10991.0,131.1128,131.3433,131.1128,131.3006,10991.0
2018-06-01 12:15:00,153.81,153.92,153.7,153.83,21906.0,131.3006,131.3945,131.2067,131.3177,21906.0
2018-06-01 12:20:00,153.82,153.82,153.48,153.51,9163.0,131.3091,131.3091,131.0189,131.0445,9163.0
2018-06-01 12:25:00,153.53,153.63,153.52,153.63,4503.0,131.0616,131.1469,131.053,131.1469,4503.0
2018-06-01 12:30:00,153.6,153.63,153.48,153.56,9183.0,131.1213,131.1469,131.0189,131.0872,9183.0
2018-06-01 12:35:00,153.55,153.63,153.46,153.5,6008.0,131.0786,131.1469,131.0018,131.036,6008.0
2018-06-01 12:40:00,153.53,153.57,153.36,153.43,11876.0,131.0616,131.0957,130.9164,130.9762,11876.0
2018-06-01 12:45:00,153.41,153.53,153.37,153.38,37808.0,130.9591,131.0616,130.925,130.9335,37808.0
2018-06-01 12:50:00,153.41,153.47,153.37,153.45,3833.0,130.9591,131.0103,130.925,130.9933,3833.0
2018-06-01 12:55:00,153.45,153.59,153.42,153.59,6176.0,130.9933,131.1128,130.9677,131.1128,6176.0
2018-06-01 13:00:00,153.6,153.68,153.47,153.53,15758.0,131.1213,131.1896,131.0103,131.0616,15758.0
2018-06-01 13:05:00,153.53,153.74,153.53,153.71,11618.0,131.0616,131.2408,131.0616,131.2152,11618.0
2018-06-01 13:10:00,153.68,153.75,153.62,153.66,13572.0,131.1896,131.2494,131.1384,131.1725,13572.0
2018-06-01 13:15:00,153.62,153.77,153.58,153.74,11590.0,131.1384,131.2664,131.1042,131.2408,11590.0
2018-06-01 13:20:00,153.74,153.9,153.72,153.87,25849.0,131.2408,131.3774,131.2238,131.3518,25849.0
2018-06-01 13:25:00,153.89,153.96,153.87,153.96,21477.0,131.3689,131.4286,131.3518,131.4286,21477.0
2018-06-01 13:30:00,153.97,154.19,153.97,154.06,50459.0,131.4372,131.625,131.4372,131.514,50459.0
2018-06-01 13:35:00,154.04,154.09,153.89,153.92,18097.0,131.4969,131.5396,131.3689,131.3945,18097.0
2018-06-01 13:40:00,153.88,153.92,153.75,153.78,7805.0,131.3603,131.3945,131.2494,131.275,7805.0
2018-06-01 13:45:00,153.76,153.8,153.69,153.72,9890.0,131.2579,131.292,131.1981,131.2238,9890.0
2018-06-01 13:50:00,153.72,153.98,153.71,153.94,31517.0,131.2238,131.4457,131.2152,131.4116,31517.0
2018-06-01 13:55:00,153.92,153.92,153.75,153.75,18757.0,131.3945,131.3945,131.2494,131.2494,18757.0
2018-06-01 14:00:00,153.77,153.88,153.61,153.68,59827.0,131.2664,131.3603,131.1299,131.1896,59827.0
2018-06-01 14:05:00,153.68,153.69,153.38,153.46,21396.0,131.1896,131.1981,130.9335,131.0018,21396.0
2018-06-01 14:10:00,153.46,153.49,153.3,153.33,18414.0,131.0018,131.0274,130.8652,130.8908,18414.0
2018-06-01 14:15:00,153.35,153.41,153.33,153.41,7194.0,130.9079,130.9591,130.8908,130.9591,7194.0
2018-06-01 14:20:00,153.41,153.49,153.31,153.31,12545.0,130.9591,131.0274,130.8738,130.8738,12545.0
2018-06-01 14:25:00,153.33,153.47,153.32,153.47,14215.0,130.8908,131.0103,130.8823,131.0103,14215.0
2018-06-01 14:30:00,153.45,153.51,153.34,153.4,20358.0,130.9933,131.0445,130.8994,130.9506,20358.0
2018-06-01 14:35:00,153.37,153.47,153.35,153.46,23329.0,130.925,131.0103,130.9079,131.0018,23329.0
2018-06-01 14:40:00,153.45,153.68,153.45,153.67,35509.0,130.9933,131.1896,130.9933,131.1811,35509.0
2018-06-01 14:45:00,153.64,153.71,153.56,153.59,11526.0,131.1555,131.2152,131.0872,131.1128,11526.0
2018-06-01 14:50:00,153.59,153.66,153.53,153.65,15861.0,131.1128,131.1725,131.0616,131.164,15861.0
2018-06-01 14:55:00,153.66,153.72,153.62,153.66,14040.0,131.1725,131.2238,131.1384,131.1725,14040.0
2018-06-01 15:00:00,153.66,153.72,153.59,153.6,13376.0,131.1725,131.2238,131.1128,131.1213,13376.0
2018-06-01 15:05:00,153.57,153.58,153.45,153.45,15063.0,131.0957,131.1042,130.9933,130.9933,15063.0
2018-06-01 15:10:00,153.45,153.5,153.25,153.39,14810.0,130.9933,131.036,130.8225,130.942,14810.0
2018-06-01 15:15:00,153.37,153.47,153.35,153.43,18848.0,130.925,131.0103,130.9079,130.9762,18848.0
2018-06-01 15:20:00,153.43,153.55,153.27,153.44,22261.0,130.9762,131.0786,130.8396,130.9847,22261.0
2018-06-01 15:25:00,153.41,153.52,153.38,153.49,25131.0,130.9591,131.053,130.9335,131.0274,25131.0
2018-06-01 15:30:00,153.53,153.53,153.35,153.42,35073.0,131.0616,131.0616,130.9079,130.9677,35073.0
2018-06-01 15:35:00,153.42,153.44,153.34,153.39,33691.0,130.9677,130.9847,130.8994,130.942,33691.0
2018-06-01 15:40:00,153.4,153.43,153.3,153.39,36637.0,130.9506,130.9762,130.8652,130.942,36637.0
2018-06-01 15:45:00,153.4,153.46,153.33,153.4,55613.0,130.9506,131.0018,130.8908,130.9506,55613.0
2018-06-01 15:50:00,153.35,153.51,153.34,153.47,67748.0,130.9079,131.0445,130.8994,131.0103,67748.0
2018-06-01 15:55:00,153.46,153.52,153.31,153.49,136969.0,131.0018,131.053,130.8738,131.0274,136969.0
2018-06-04 09:30:00,154.79,154.84,154.35,154.79,74819.0,132.1372,132.1798,131.7616,132.1372,74819.0
2018-06-04 09:35:00,154.79,154.81,154.53,154.81,23746.0,132.1372,132.1542,131.9152,132.1542,23746.0
2018-06-04 09:40:00,154.81,154.93,154.64,154.67,29848.0,132.1542,132.2567,132.0091,132.0347,29848.0
2018-06-04 09:45:00,154.62,154.63,154.1,154.15,25823.0,131.992,132.0006,131.5481,131.5908,25823.0
2018-06-04 09:50:00,154.16,154.29,153.92,154.01,14634.0,131.5994,131.7103,131.3945,131.4713,14634.0
2018-06-04 09:55:00,154.0,154.0,153.71,153.71,16878.0,131.4628,131.4628,131.2152,131.2152,16878.0
2018-06-04 10:00:00,153.8,153.97,153.3,153.4,62487.0,131.292,131.4372,130.8652,130.9506,62487.0
2018-06-04 10:05:00,153.33,153.5,153.06,153.36,40706.0,130.8908,131.036,130.6603,130.9164,40706.0
2018-06-04 10:10:00,153.4,153.66,153.4,153.57,19573.0,130.9506,131.1725,130.9506,131.0957,19573.0
2018-06-04 10:15:00,153.54,153.69,153.32,153.62,13809.0,131.0701,131.1981,130.8823,131.1384,13809.0
2018-06-04 10:20:00,153.61,153.78,153.48,153.48,13301.0,131.1299,131.275,131.0189,131.0189,13301.0
2018-06-04 10:25:00,153.43,153.68,153.4,153.42,16680.0,130.9762,131.1896,130.9506,130.9677,16680.0
2018-06-04 10:30:00,153.37,153.46,153.1,153.2,21101.0,130.925,131.0018,130.6945,130.7799,21101.0
2018-06-04 10:35:00,153.18,153.21,152.92,153.13,34490.0,130.7628,130.7884,130.5408,130.7201,34490.0
2018-06-04 10:40:00,153.06,153.2,152.89,152.89,17860.0,130.6603,130.7799,130.5152,130.5152,17860.0
2018-06-04 10:45:00,152.92,152.92,152.65,152.76,18555.0,130.5408,130.5408,130.3103,130.4042,18555.0
2018-06-04 10:50:00,152.78,152.96,152.69,152.96,22052.0,130.4213,130.575,130.3445,130.575,22052.0
2018-06-04 10:55:00,152.93,153.1,152.9,153.0,16324.0,130.5494,130.6945,130.5238,130.6091,16324.0
2018-06-04 11:00:00,153.02,153.13,152.81,153.04,20009.0,130.6262,130.7201,130.4469,130.6433,20009.0
2018-06-04 11:05:00,153.08,153.17,152.9,153.17,12938.0,130.6774,130.7542,130.5238,130.7542,12938.0
2018-06-04 11:10:00,153.16,153.32,153.06,153.12,16997.0,130.7457,130.8823,130.6603,130.7116,16997.0
2018-06-04 11:15:00,153.12,153.22,153.04,153.07,12219.0,130.7116,130.7969,130.6433,130.6689,12219.0
2018-06-04 11:20:00,153.05,153.16,152.97,153.05,8326.0,130.6518,130.7457,130.5835,130.6518,8326.0
2018-06-04 11:25:00,153.01,153.35,153.0,153.33,9776.0,130.6177,130.9079,130.6091,130.8908,9776.0
2018-06-04 11:30:00,153.38,153.38,153.07,153.14,8626.0,130.9335,130.9335,130.6689,130.7286,8626.0
2018-06-04 11:35:00,153.14,153.22,152.96,153.06,12527.0,130.7286,130.7969,130.575,130.6603,12527.0
2018-06-04 11:40:00,153.07,153.3,153.07,153.27,10318.0,130.6689,130.8652,130.6689,130.8396,10318.0
2018-06-04 11:45:00,153.29,153.34,153.16,153.18,17557.0,130.8567,130.8994,130.7457,130.7628,17557.0
2018-06-04 11:50:00,153.16,153.17,152.95,153.02,32945.0,130.7457,130.7542,130.5664,130.6262,32945.0
2018-06-04 11:55:00,153.09,153.13,152.91,152.91,33514.0,130.686,130.7201,130.5323,130.5323,33514.0
2018-06-04 12:00:00,152.9,152.95,152.62,152.8,53265.0,130.5238,130.5664,130.2847,130.4384,53265.0
2018-06-04 12:05:00,152.82,153.0,152.79,152.93,16487.0,130.4555,130.6091,130.4299,130.5494,16487.0
2018-06-04 12:10:00,152.92,153.15,152.83,153.15,12155.0,130.5408,130.7372,130.464,130.7372,12155.0
2018-06-04 12:15:00,153.17,153.24,153.1,153.18,30477.0,130.7542,130.814,130.6945,130.7628,30477.0
2018-06-04 12:20:00,153.23,153.3,153.17,153.19,17069.0,130.8055,130.8652,130.7542,130.7713,17069.0
2018-06-04 12:25:00,153.17,153.22,152.93,152.95,28937.0,130.7542,130.7969,130.5494,130.5664,28937.0
2018-06-04 12:30:00,152.97,153.1,152.97,153.04,15848.0,130.5835,130.6945,130.5835,130.6433,15848.0
2018-06-04 12:35:00,153.06,153.13,152.97,153.0,17493.0,130.6603,130.7201,130.5835,130.6091,17493.0
2018-06-04 12:40:00,153.03,153.04,152.85,152.92,22585.0,130.6347,130.6433,130.4811,130.5408,22585.0
2018-06-04 12:45:00,152.92,153.02,152.88,152.96,14930.0,130.5408,130.6262,130.5067,130.575,14930.0
2018-06-04 12:50:00,152.93,153.04,152.85,152.85,21815.0,130.5494,130.6433,130.4811,130.4811,21815.0
2018-06-04 12:55:00,152.82,152.85,152.75,152.78,18984.0,130.4555,130.4811,130.3957,130.4213,18984.0
2018-06-04 13:00:00,152.78,152.92,152.76,152.84,28817.0,130.4213,130.5408,130.4042,130.4725,28817.0
2018-06-04 13:05:00,152.83,152.88,152.69,152.72,19218.0,130.464,130.5067,130.3445,130.3701,19218.0
2018-06-04 13:10:00,152.73,152.75,152.63,152.68,17636.0,130.3786,130.3957,130.2933,130.336,17636.0
2018-06-04 13:15:00,152.67,152.68,152.59,152.65,18059.0,130.3274,130.336,130.2591,130.3103,18059.0
2018-06-04 13:20:00,152.65,152.72,152.63,152.67,11717.0,130.3103,130.3701,130.2933,130.3274,11717.0
2018-06-04 13:25:00,152.66,152.68,152.61,152.62,10230.0,130.3189,130.336,130.2762,130.2847,10230.0
2018-06-04 13:30:00,152.6,152.62,152.33,152.33,30031.0,130.2677,130.2847,130.0372,130.0372,30031.0
2018-06-04 13:35:00,152.33,152.43,152.25,152.28,24546.0,130.0372,130.1225,129.9689,129.9945,24546.0
2018-06-04 13:40:00,152.31,152.53,152.3,152.5,19247.0,130.0201,130.2079,130.0116,130.1823,19247.0
2018-06-04 13:45:00,152.54,152.65,152.5,152.56,8904.0,130.2164,130.3103,130.1823,130.2335,8904.0
2018-06-04 13:50:00,152.54,152.6,152.48,152.6,7195.0,130.2164,130.2677,130.1652,130.2677,7195.0
2018-06-04 13:55:00,152.58,152.64,152.49,152.59,7879.0,130.2506,130.3018,130.1738,130.2591,7879.0
2018-06-04 14:00:00,152.6,152.72,152.6,152.65,12641.0,130.2677,130.3701,130.2677,130.3103,12641.0
2018-06-04 14:05:00,152.68,152.76,152.68,152.75,10793.0,130.336,130.4042,130.336,130.3957,10793.0
2018-06-04 14:10:00,152.75,152.8,152.69,152.7,22975.0,130.3957,130.4384,130.3445,130.353,22975.0
2018-06-04 14:15:00,152.7,152.72,152.45,152.47,15836.0,130.353,130.3701,130.1396,130.1567,15836.0
2018-06-04 14:20:00,152.48,152.48,152.39,152.43,17364.0,130.1652,130.1652,130.0884,130.1225,17364.0
2018-06-04 14:25:00,152.44,152.46,152.32,152.32,23349.0,130.1311,130.1481,130.0286,130.0286,23349.0
2018-06-04 14:30:00,152.35,152.37,152.22,152.23,18366.0,130.0542,130.0713,129.9433,129.9518,18366.0
2018-06-04 14:35:00,152.22,152.22,152.09,152.15,56634.0,129.9433,129.9433,129.8323,129.8835,56634.0
2018-06-04 14:40:00,152.13,152.17,152.08,152.12,21791.0,129.8664,129.9006,129.8238,129.8579,21791.0
2018-06-04 14:45:00,152.12,152.26,152.11,152.2,24707.0,129.8579,129.9774,129.8494,129.9262,24707.0
2018-06-04 14:50:00,152.19,152.23,152.16,152.2,17600.0,129.9177,129.9518,129.8921,129.9262,17600.0
2018-06-04 14:55:00,152.23,152.3,152.2,152.25,20821.0,129.9518,130.0116,129.9262,129.9689,20821.0
2018-06-04 15:00:00,152.24,152.31,152.17,152.31,23484.0,129.9603,130.0201,129.9006,130.0201,23484.0
2018-06-04 15:05:00,152.29,152.42,152.26,152.34,26713.0,130.003,130.114,129.9774,130.0457,26713.0
2018-06-04 15:10:00,152.34,152.45,152.27,152.43,27688.0,130.0457,130.1396,129.986,130.1225,27688.0
2018-06-04 15:15:00,152.4,152.55,152.4,152.5,15211.0,130.0969,130.225,130.0969,130.1823,15211.0
2018-06-04 15:20:00,152.54,152.57,152.45,152.5,14949.0,130.2164,130.2421,130.1396,130.1823,14949.0
2018-06-04 15:25:00,152.5,152.55,152.42,152.42,15874.0,130.1823,130.225,130.114,130.114,15874.0
2018-06-04 15:30:00,152.42,152.43,152.34,152.39,20063.0,130.114,130.1225,130.0457,130.0884,20063.0
2018-06-04 15:35:00,152.41,152.55,152.39,152.5,18251.0,130.1055,130.225,130.0884,130.1823,18251.0
2018-06-04 15:40:00,152.5,152.64,152.49,152.61,34172.0,130.1823,130.3018,130.1738,130.2762,34172.0
2018-06-04 15:45:00,152.62,152.64,152.42,152.47,36496.0,130.2847,130.3018,130.114,130.1567,36496.0
2018-06-04 15:50:00,152.47,152.62,152.47,152.47,55272.0,130.1567,130.2847,130.1567,130.1567,55272.0
2018-06-04 15:55:00,152.48,152.52,152.41,152.5,124696.0,130.1652,130.1994,130.1055,130.1823,124696.0
2018-06-05 09:30:00,152.4,152.92,152.4,152.85,75221.0,130.0969,130.5408,130.0969,130.4811,75221.0
2018-06-05 09:35:00,152.89,152.95,152.6,152.6,68416.0,130.5152,130.5664,130.2677,130.2677,68416.0
2018-06-05 09:40:00,152.62,152.63,152.02,152.02,114622.0,130.2847,130.2933,129.7725,129.7725,114622.0
2018-06-05 09:45:00,152.05,152.85,152.04,152.71,45941.0,129.7982,130.4811,129.7896,130.3616,45941.0
2018-06-05 09:50:00,152.75,152.93,152.44,152.77,30567.0,130.3957,130.5494,130.1311,130.4128,30567.0
2018-06-05 09:55:00,152.8,152.85,152.5,152.72,27293.0,130.4384,130.4811,130.1823,130.3701,27293.0
2018-06-05 10:00:00,152.71,152.93,152.69,152.81,38640.0,130.3616,130.5494,130.3445,130.4469,38640.0
2018-06-05 10:05:00,152.81,153.0,152.53,152.53,34488.0,130.4469,130.6091,130.2079,130.2079,34488.0
2018-06-05 10:10:00,152.54,152.57,152.33,152.52,37843.0,130.2164,130.2421,130.0372,130.1994,37843.0
2018-06-05 10:15:00,152.55,152.77,152.55,152.61,20615.0,130.225,130.4128,130.225,130.2762,20615.0
2018-06-05 10:20:00,152.61,152.65,152.45,152.56,17112.0,130.2762,130.3103,130.1396,130.2335,17112.0
2018-06-05 10:25:00,152.54,152.75,152.54,152.69,12868.0,130.2164,130.3957,130.2164,130.3445,12868.0
2018-06-05 10:30:00,152.71,152.79,152.4,152.42,27517.0,130.3616,130.4299,130.0969,130.114,27517.0
2018-06-05 10:35:00,152.39,152.41,152.21,152.24,16705.0,130.0884,130.1055,129.9347,129.9603,16705.0
2018-06-05 10:40:00,152.24,152.51,152.21,152.48,28231.0,129.9603,130.1908,129.9347,130.1652,28231.0
2018-06-05 10:45:00,152.46,152.49,152.36,152.46,9863.0,130.1481,130.1738,130.0628,130.1481,9863.0
2018-06-05 10:50:00,152.47,152.75,152.45,152.72,24701.0,130.1567,130.3957,130.1396,130.3701,24701.0
2018-06-05 10:55:00,152.71,152.9,152.69,152.76,23141.0,130.3616,130.5238,130.3445,130.4042,23141.0
2018-06-05 11:00:00,152.77,152.84,152.63,152.63,21701.0,130.4128,130.4725,130.2933,130.2933,21701.0
2018-06-05 11:05:00,152.68,152.79,152.45,152.45,19918.0,130.336,130.4299,130.1396,130.1396,19918.0
2018-06-05 11:10:00,152.44,152.77,152.43,152.72,15419.0,130.1311,130.4128,130.1225,130.3701,15419.0
2018-06-05 11:15:00,152.75,152.81,152.68,152.76,25306.0,130.3957,130.4469,130.336,130.4042,25306.0
2018-06-05 11:20:00,152.78,152.91,152.6,152.62,14965.0,130.4213,130.5323,130.2677,130.2847,14965.0
2018-06-05 11:25:00,152.62,152.73,152.54,152.71,9568.0,130.2847,130.3786,130.2164,130.3616,9568.0
2018-06-05 11:30:00,152.68,152.74,152.47,152.48,20556.0,130.336,130.3872,130.1567,130.1652,20556.0
2018-06-05 11:35:00,152.49,152.8,152.32,152.74,27782.0,130.1738,130.4384,130.0286,130.3872,27782.0
2018-06-05 11:40:00,152.75,152.75,152.37,152.42,18447.0,130.3957,130.3957,130.0713,130.114,18447.0
2018-06-05 11:45:00,152.44,152.58,152.44,152.58,11184.0,130.1311,130.2506,130.1311,130.2506,11184.0
2018-06-05 11:50:00,152.58,152.62,152.45,152.46,17830.0,130.2506,130.2847,130.1396,130.1481,17830.0
2018-06-05 11:55:00,152.47,152.57,152.43,152.43,22588.0,130.1567,130.2421,130.1225,130.1225,22588.0
2018-06-05 12:00:00,152.38,152.53,152.35,152.45,20553.0,130.0799,130.2079,130.0542,130.1396,20553.0
2018-06-05 12:05:00,152.37,152.62,152.31,152.48,44910.0,130.0713,130.2847,130.0201,130.1652,44910.0
2018-06-05 12:10:00,152.49,152.56,152.45,152.5,30089.0,130.1738,130.2335,130.1396,130.1823,30089.0
2018-06-05 12:15:00,152.5,152.5,152.36,152.41,14310.0,130.1823,130.1823,130.0628,130.1055,14310.0
2018-06-05 12:20:00,152.45,152.56,152.3,152.3,44937.0,130.1396,130.2335,130.0116,130.0116,44937.0
2018-06-05 12:25:00,152.28,152.47,152.28,152.41,20975.0,129.9945,130.1567,129.9945,130.1055,20975.0
2018-06-05 12:30:00,152.4,152.4,152.22,152.31,21535.0,130.0969,130.0969,129.9433,130.0201,21535.0
2018-06-05 12:35:00,152.3,152.38,152.25,152.37,10712.0,130.0116,130.0799,129.9689,130.0713,10712.0
2018-06-05 12:40:00,152.4,152.56,152.37,152.48,13377.0,130.0969,130.2335,130.0713,130.1652,13377.0
2018-06-05 12:45:00,152.47,152.51,152.29,152.35,10587.0,130.1567,130.1908,130.003,130.0542,10587.0
2018-06-05 12:50:00,152.41,152.45,152.34,152.45,16278.0,130.1055,130.1396,130.0457,130.1396,16278.0
2018-06-05 12:55:00,152.45,152.57,152.43,152.57,13451.0,130.1396,130.2421,130.1225,130.2421,13451.0
2018-06-05 13:00:00,152.55,152.77,152.49,152.73,15634.0,130.225,130.4128,130.1738,130.3786,15634.0
2018-06-05 13:05:00,152.74,152.77,152.62,152.67,20615.0,130.3872,130.4128,130.2847,130.3274,20615.0
2018-06-05 13:10:00,152.66,152.73,152.58,152.69,13207.0,130.3189,130.3786,130.2506,130.3445,13207.0
2018-06-05 13:15:00,152.69,152.87,152.67,152.87,35680.0,130.3445,130.4981,130.3274,130.4981,35680.0
2018-06-05 13:20:00,152.85,152.98,152.81,152.86,37206.0,130.4811,130.592,130.4469,130.4896,37206.0
2018-06-05 13:25:00,152.87,152.87,152.69,152.69,27145.0,130.4981,130.4981,130.3445,130.3445,27145.0
2018-06-05 13:30:00,152.71,152.75,152.69,152.7,6794.0,130.3616,130.3957,130.3445,130.353,6794.0
2018-06-05 13:35:00,152.71,152.73,152.64,152.68,10705.0,130.3616,130.3786,130.3018,130.336,10705.0
2018-06-05 13:40:00,152.67,152.89,152.67,152.89,18239.0,130.3274,130.5152,130.3274,130.5152,18239.0
2018-06-05 13:45:00,152.91,152.99,152.72,152.75,19228.0,130.5323,130.6006,130.3701,130.3957,19228.0
2018-06-05 13:50:00,152.7,152.81,152.7,152.81,15128.0,130.353,130.4469,130.353,130.4469,15128.0
2018-06-05 13:55:00,152.81,152.94,152.8,152.86,33600.0,130.4469,130.5579,130.4384,130.4896,33600.0
2018-06-05 14:00:00,152.83,152.84,152.65,152.73,43732.0,130.464,130.4725,130.3103,130.3786,43732.0
2018-06-05 14:05:00,152.74,152.75,152.67,152.73,23326.0,130.3872,130.3957,130.3274,130.3786,23326.0
2018-06-05 14:10:00,152.73,152.81,152.71,152.78,12007.0,130.3786,130.4469,130.3616,130.4213,12007.0
2018-06-05 14:15:00,152.81,152.9,152.8,152.87,17424.0,130.4469,130.5238,130.4384,130.4981,17424.0
2018-06-05 14:20:00,152.86,152.94,152.77,152.83,15076.0,130.4896,130.5579,130.4128,130.464,15076.0
2018-06-05 14:25:00,152.81,152.84,152.77,152.81,9925.0,130.4469,130.4725,130.4128,130.4469,9925.0
2018-06-05 14:30:00,152.82,152.94,152.8,152.91,8373.0,130.4555,130.5579,130.4384,130.5323,8373.0
2018-06-05 14:35:00,152.91,152.93,152.84,152.86,11878.0,130.5323,130.5494,130.4725,130.4896,11878.0
2018-06-05 14:40:00,152.86,152.88,152.81,152.83,7557.0,130.4896,130.5067,130.4469,130.464,7557.0
2018-06-05 14:45:00,152.82,152.9,152.77,152.85,19779.0,130.4555,130.5238,130.4128,130.4811,19779.0
2018-06-05 14:50:00,152.85,153.05,152.84,153.02,21247.0,130.4811,130.6518,130.4725,130.6262,21247.0
2018-06-05 14:55:00,153.03,153.03,152.87,152.93,13317.0,130.6347,130.6347,130.4981,130.5494,13317.0
2018-06-05 15:00:00,152.92,152.94,152.83,152.93,24141.0,130.5408,130.5579,130.464,130.5494,24141.0
2018-06-05 15:05:00,152.93,153.03,152.87,152.87,13165.0,130.5494,130.6347,130.4981,130.4981,13165.0
2018-06-05 15:10:00,152.89,152.97,152.79,152.79,46374.0,130.5152,130.5835,130.4299,130.4299,46374.0
2018-06-05 15:15:00,152.81,152.85,152.74,152.79,22014.0,130.4469,130.4811,130.3872,130.4299,22014.0
2018-06-05 15:20:00,152.81,152.81,152.54,152.56,27765.0,130.4469,130.4469,130.2164,130.2335,27765.0
2018-06-05 15:25:00,152.55,152.64,152.49,152.62,35630.0,130.225,130.3018,130.1738,130.2847,35630.0
2018-06-05 15:30:00,152.61,152.65,152.57,152.59,31640.0,130.2762,130.3103,130.2421,130.2591,31640.0
2018-06-05 15:35:00,152.58,152.78,152.56,152.69,37535.0,130.2506,130.4213,130.2335,130.3445,37535.0
2018-06-05 15:40:00,152.68,152.76,152.67,152.75,25117.0,130.336,130.4042,130.3274,130.3957,25117.0
2018-06-05 15:45:00,152.72,152.99,152.7,152.98,35988.0,130.3701,130.6006,130.353,130.592,35988.0
2018-06-05 15:50:00,152.98,152.98,152.89,152.91,48224.0,130.592,130.592,130.5152,130.5323,48224.0
2018-06-05 15:55:00,152.9,153.1,152.87,152.98,119765.0,130.5238,130.6945,130.4981,130.592,119765.0
2018-06-06 09:30:00,153.65,154.0,153.42,153.8,71012.0,131.164,131.4628,130.9677,131.292,71012.0
2018-06-06 09:35:00,153.75,154.14,153.59,154.01,47282.0,131.2494,131.5823,131.1128,131.4713,47282.0
2018-06-06 09:40:00,154.05,154.13,153.54,153.74,23126.0,131.5055,131.5738,131.0701,131.2408,23126.0
2018-06-06 09:45:00,153.76,153.84,153.47,153.48,17970.0,131.2579,131.3262,131.0103,131.0189,17970.0
2018-06-06 09:50:00,153.44,153.56,153.34,153.39,35390.0,130.9847,131.0872,130.8994,130.942,35390.0
2018-06-06 09:55:00,153.4,153.46,153.19,153.33,42732.0,130.9506,131.0018,130.7713,130.8908,42732.0
2018-06-06 10:00:00,153.4,153.5,153.24,153.42,25088.0,130.9506,131.036,130.814,130.9677,25088.0
2018-06-06 10:05:00,153.42,153.5,153.3,153.5,16732.0,130.9677,131.036,130.8652,131.036,16732.0
2018-06-06 10:10:00,153.48,153.79,153.47,153.59,42631.0,131.0189,131.2835,131.0103,131.1128,42631.0
2018-06-06 10:15:00,153.56,153.64,153.47,153.61,15708.0,131.0872,131.1555,131.0103,131.1299,15708.0
2018-06-06 10:20:00,153.61,153.7,153.6,153.67,25750.0,131.1299,131.2067,131.1213,131.1811,25750.0
2018-06-06 10:25:00,153.62,153.71,153.48,153.5,16049.0,131.1384,131.2152,131.0189,131.036,16049.0
2018-06-06 10:30:00,153.5,153.6,153.33,153.55,30050.0,131.036,131.1213,130.8908,131.0786,30050.0
2018-06-06 10:35:00,153.51,153.57,153.26,153.35,19968.0,131.0445,131.0957,130.8311,130.9079,19968.0
2018-06-06 10:40:00,153.36,153.38,153.05,153.2,26645.0,130.9164,130.9335,130.6518,130.7799,26645.0
2018-06-06 10:45:00,153.21,153.24,153.03,153.15,28145.0,130.7884,130.814,130.6347,130.7372,28145.0
2018-06-06 10:50:00,153.14,153.21,153.01,153.08,20420.0,130.7286,130.7884,130.6177,130.6774,20420.0
2018-06-06 10:55:00,153.08,153.27,153.05,153.21,16452.0,130.6774,130.8396,130.6518,130.7884,16452.0
2018-06-06 11:00:00,153.27,153.58,153.27,153.31,40842.0,130.8396,131.1042,130.8396,130.8738,40842.0
2018-06-06 11:05:00,153.35,153.39,153.18,153.32,13728.0,130.9079,130.942,130.7628,130.8823,13728.0
2018-06-06 11:10:00,153.34,153.41,153.26,153.32,7594.0,130.8994,130.9591,130.8311,130.8823,7594.0
2018-06-06 11:15:00,153.31,153.51,153.2,153.47,20362.0,130.8738,131.0445,130.7799,131.0103,20362.0
2018-06-06 11:20:00,153.48,153.56,153.45,153.46,20838.0,131.0189,131.0872,130.9933,131.0018,20838.0
2018-06-06 11:25:00,153.5,153.9,153.47,153.86,87417.0,131.036,131.3774,131.0103,131.3433,87417.0
2018-06-06 11:30:00,153.84,153.93,153.74,153.77,34649.0,131.3262,131.403,131.2408,131.2664,34649.0
2018-06-06 11:35:00,153.8,154.0,153.77,153.96,70510.0,131.292,131.4628,131.2664,131.4286,70510.0
2018-06-06 11:40:00,153.93,154.2,153.92,154.16,36224.0,131.403,131.6335,131.3945,131.5994,36224.0
2018-06-06 11:45:00,154.18,154.22,153.98,154.2,29898.0,131.6164,131.6506,131.4457,131.6335,29898.0
2018-06-06 11:50:00,154.23,154.33,154.11,154.32,31442.0,131.6591,131.7445,131.5567,131.7359,31442.0
2018-06-06 11:55:00,154.32,154.62,154.29,154.59,26814.0,131.7359,131.992,131.7103,131.9664,26814.0
2018-06-06 12:00:00,154.57,154.92,154.55,154.57,92549.0,131.9494,132.2481,131.9323,131.9494,92549.0
2018-06-06 12:05:00,154.57,154.68,154.47,154.62,36174.0,131.9494,132.0433,131.864,131.992,36174.0
2018-06-06 12:10:00,154.62,154.89,154.62,154.88,45376.0,131.992,132.2225,131.992,132.214,45376.0
2018-06-06 12:15:00,154.89,155.13,154.83,155.1,85547.0,132.2225,132.4274,132.1713,132.4018,85547.0
2018-06-06 12:20:00,155.15,155.18,154.98,155.14,30993.0,132.4445,132.4701,132.2994,132.4359,30993.0
2018-06-06 12:25:00,155.13,155.21,155.1,155.2,31797.0,132.4274,132.4957,132.4018,132.4872,31797.0
2018-06-06 12:30:00,155.2,155.25,155.18,155.2,33023.0,132.4872,132.5298,132.4701,132.4872,33023.0
2018-06-06 12:35:00,155.21,155.21,154.93,154.98,64511.0,132.4957,132.4957,132.2567,132.2994,64511.0
2018-06-06 12:40:00,155.0,155.04,154.83,154.94,39048.0,132.3164,132.3506,132.1713,132.2652,39048.0
2018-06-06 12:45:00,154.95,155.04,154.85,154.88,33211.0,132.2737,132.3506,132.1884,132.214,33211.0
2018-06-06 12:50:00,154.87,154.97,154.78,154.93,17310.0,132.2055,132.2908,132.1286,132.2567,17310.0
2018-06-06 12:55:00,154.97,155.06,154.9,155.03,29050.0,132.2908,132.3677,132.2311,132.342,29050.0
2018-06-06 13:00:00,155.05,155.05,154.94,154.94,10273.0,132.3591,132.3591,132.2652,132.2652,10273.0
2018-06-06 13:05:00,154.97,155.0,154.9,154.95,13730.0,132.2908,132.3164,132.2311,132.2737,13730.0
2018-06-06 13:10:00,154.94,155.07,154.89,155.01,10878.0,132.2652,132.3762,132.2225,132.325,10878.0
2018-06-06 13:15:00,155.02,155.13,154.99,155.1,16113.0,132.3335,132.4274,132.3079,132.4018,16113.0
2018-06-06 13:20:00,155.09,155.09,154.87,154.89,22758.0,132.3933,132.3933,132.2055,132.2225,22758.0
2018-06-06 13:25:00,154.92,154.92,154.81,154.88,27986.0,132.2481,132.2481,132.1542,132.214,27986.0
2018-06-06 13:30:00,154.87,155.12,154.86,155.12,31996.0,132.2055,132.4189,132.1969,132.4189,31996.0
2018-06-06 13:35:00,155.09,155.25,155.09,155.21,23672.0,132.3933,132.5298,132.3933,132.4957,23672.0
2018-06-06 13:40:00,155.19,155.26,155.17,155.24,23057.0,132.4786,132.5384,132.4616,132.5213,23057.0
2018-06-06 13:45:00,155.24,155.39,155.2,155.39,45432.0,132.5213,132.6494,132.4872,132.6494,45432.0
2018-06-06 13:50:00,155.39,155.39,155.27,155.29,28779.0,132.6494,132.6494,132.5469,132.564,28779.0
2018-06-06 13:55:00,155.3,155.34,155.25,155.3,16553.0,132.5725,132.6067,132.5298,132.5725,16553.0
2018-06-06 14:00:00,155.28,155.29,155.19,155.19,27511.0,132.5555,132.564,132.4786,132.4786,27511.0
2018-06-06 14:05:00,155.2,155.26,155.11,155.14,28871.0,132.4872,132.5384,132.4103,132.4359,28871.0
2018-06-06 14:10:00,155.14,155.16,155.04,155.09,22953.0,132.4359,132.453,132.3506,132.3933,22953.0
2018-06-06 14:15:00,155.1,155.28,155.1,155.19,18866.0,132.4018,132.5555,132.4018,132.4786,18866.0
2018-06-06 14:20:00,155.21,155.33,155.21,155.24,13688.0,132.4957,132.5981,132.4957,132.5213,13688.0
2018-06-06 14:25:00,155.25,155.42,155.25,155.42,13690.0,132.5298,132.675,132.5298,132.675,13690.0
2018-06-06 14:30:00,155.43,155.49,155.4,155.47,12621.0,132.6835,132.7347,132.6579,132.7176,12621.0
2018-06-06 14:35:00,155.47,155.71,155.45,155.7,42434.0,132.7176,132.9225,132.7006,132.914,42434.0
2018-06-06 14:40:00,155.73,155.91,155.7,155.88,48512.0,132.9396,133.0933,132.914,133.0676,48512.0
2018-06-06 14:45:00,155.86,155.89,155.79,155.83,25093.0,133.0506,133.0762,132.9908,133.025,25093.0
2018-06-06 14:50:00,155.82,155.86,155.77,155.85,21278.0,133.0164,133.0506,132.9737,133.042,21278.0
2018-06-06 14:55:00,155.84,155.97,155.81,155.97,18839.0,133.0335,133.1445,133.0079,133.1445,18839.0
2018-06-06 15:00:00,155.95,155.98,155.89,155.91,25652.0,133.1274,133.153,133.0762,133.0933,25652.0
2018-06-06 15:05:00,155.9,155.93,155.81,155.81,17901.0,133.0847,133.1103,133.0079,133.0079,17901.0
2018-06-06 15:10:00,155.81,155.87,155.79,155.85,18417.0,133.0079,133.0591,132.9908,133.042,18417.0
2018-06-06 15:15:00,155.83,156.11,155.82,156.04,60021.0,133.025,133.264,133.0164,133.2042,60021.0
2018-06-06 15:20:00,156.07,156.21,156.03,156.19,51180.0,133.2298,133.3494,133.1957,133.3323,51180.0
2018-06-06 15:25:00,156.18,156.22,155.98,155.99,39570.0,133.3237,133.3579,133.153,133.1615,39570.0
2018-06-06 15:30:00,156.0,156.04,155.92,156.02,23162.0,133.1701,133.2042,133.1018,133.1872,23162.0
2018-06-06 15:35:00,156.02,156.1,155.98,156.06,41113.0,133.1872,133.2555,133.153,133.2213,41113.0
2018-06-06 15:40:00,156.06,156.19,156.06,156.18,66779.0,133.2213,133.3323,133.2213,133.3237,66779.0
2018-06-06 15:45:00,156.17,156.3,156.11,156.21,63951.0,133.3152,133.4262,133.264,133.3494,63951.0
2018-06-06 15:50:00,156.21,156.53,156.15,156.32,70968.0,133.3494,133.6225,133.2981,133.4433,70968.0
2018-06-06 15:55:00,156.32,156.54,156.21,156.48,187224.0,133.4433,133.6311,133.3494,133.5798,187224.0
2018-06-07 09:30:00,157.11,157.68,156.96,157.31,124546.0,134.1176,134.6042,133.9896,134.2884,124546.0
2018-06-07 09:35:00,157.34,157.49,156.94,157.05,74922.0,134.314,134.442,133.9725,134.0664,74922.0
2018-06-07 09:40:00,157.08,157.38,157.07,157.22,28673.0,134.092,134.3481,134.0835,134.2115,28673.0
2018-06-07 09:45:00,157.23,157.36,157.18,157.31,25363.0,134.2201,134.3311,134.1774,134.2884,25363.0
2018-06-07 09:50:00,157.34,157.6,157.31,157.39,36138.0,134.314,134.5359,134.2884,134.3567,36138.0
2018-06-07 09:55:00,157.4,157.6,157.28,157.42,43806.0,134.3652,134.5359,134.2628,134.3823,43806.0
2018-06-07 10:00:00,157.41,157.41,157.12,157.17,17954.0,134.3737,134.3737,134.1262,134.1689,17954.0
2018-06-07 10:05:00,157.21,157.21,156.71,156.91,23366.0,134.203,134.203,133.7762,133.9469,23366.0
2018-06-07 10:10:00,156.92,156.95,156.59,156.68,39078.0,133.9554,133.9811,133.6737,133.7506,39078.0
2018-06-07 10:15:00,156.65,156.89,156.62,156.77,27710.0,133.725,133.9298,133.6994,133.8274,27710.0
2018-06-07 10:20:00,156.74,156.75,156.32,156.38,46013.0,133.8018,133.8103,133.4433,133.4945,46013.0
2018-06-07 10:25:00,156.37,156.64,156.31,156.5,26766.0,133.4859,133.7164,133.4347,133.5969,26766.0
2018-06-07 10:30:00,156.46,156.55,156.36,156.36,21463.0,133.5628,133.6396,133.4774,133.4774,21463.0
2018-06-07 10:35:00,156.36,156.4,155.94,156.01,32645.0,133.4774,133.5115,133.1189,133.1786,32645.0
2018-06-07 10:40:00,156.02,156.53,155.99,156.35,26033.0,133.1872,133.6225,133.1615,133.4689,26033.0
2018-06-07 10:45:00,156.31,156.33,156.03,156.23,21034.0,133.4347,133.4518,133.1957,133.3664,21034.0
2018-06-07 10:50:00,156.22,156.23,155.93,156.06,19734.0,133.3579,133.3664,133.1103,133.2213,19734.0
2018-06-07 10:55:00,156.08,156.39,156.08,156.28,22639.0,133.2384,133.503,133.2384,133.4091,22639.0
2018-06-07 11:00:00,156.29,156.37,155.95,156.05,22006.0,133.4176,133.4859,133.1274,133.2128,22006.0
2018-06-07 11:05:00,156.07,156.92,155.99,156.87,113403.0,133.2298,133.9554,133.1615,133.9128,113403.0
2018-06-07 11:10:00,156.87,157.75,156.1,157.18,244715.0,133.9128,134.664,133.2555,134.1774,244715.0
2018-06-07 11:15:00,157.24,157.82,157.0,157.63,84989.0,134.2286,134.7237,134.0237,134.5615,84989.0
2018-06-07 11:20:00,157.66,157.93,157.41,157.43,50787.0,134.5872,134.8176,134.3737,134.3908,50787.0
2018-06-07 11:25:00,157.43,157.47,156.99,157.03,22116.0,134.3908,134.425,134.0152,134.0494,22116.0
2018-06-07 11:30:00,157.05,157.16,156.63,156.71,37950.0,134.0664,134.1603,133.7079,133.7762,37950.0
2018-06-07 11:35:00,156.64,157.2,156.57,157.15,24296.0,133.7164,134.1945,133.6567,134.1518,24296.0
2018-06-07 11:40:00,157.19,157.31,156.89,156.92,17117.0,134.1859,134.2884,133.9298,133.9554,17117.0
2018-06-07 11:45:00,156.92,156.92,156.41,156.47,37374.0,133.9554,133.9554,133.5201,133.5713,37374.0
2018-06-07 11:50:00,156.49,156.71,156.31,156.67,24031.0,133.5884,133.7762,133.4347,133.742,24031.0
2018-06-07 11:55:00,156.65,157.14,156.61,156.81,14107.0,133.725,134.1433,133.6908,133.8615,14107.0
2018-06-07 12:00:00,156.8,156.94,156.77,156.79,13232.0,133.853,133.9725,133.8274,133.8445,13232.0
2018-06-07 12:05:00,156.83,157.03,156.83,157.03,7449.0,133.8786,134.0494,133.8786,134.0494,7449.0
2018-06-07 12:10:00,157.05,157.21,157.03,157.16,7419.0,134.0664,134.203,134.0494,134.1603,7419.0
2018-06-07 12:15:00,157.2,157.2,156.95,156.98,11999.0,134.1945,134.1945,133.9811,134.0067,11999.0
2018-06-07 12:20:00,156.97,157.09,156.88,157.0,10043.0,133.9981,134.1006,133.9213,134.0237,10043.0
2018-06-07 12:25:00,157.03,157.1,156.9,156.9,9749.0,134.0494,134.1091,133.9384,133.9384,9749.0
2018-06-07 12:30:00,156.87,156.92,156.62,156.7,8903.0,133.9128,133.9554,133.6994,133.7676,8903.0
2018-06-07 12:35:00,156.68,156.81,156.67,156.71,6913.0,133.7506,133.8615,133.742,133.7762,6913.0
2018-06-07 12:40:00,156.74,156.78,156.53,156.57,8451.0,133.8018,133.8359,133.6225,133.6567,8451.0
2018-06-07 12:45:00,156.55,156.61,156.44,156.47,13966.0,133.6396,133.6908,133.5457,133.5713,13966.0
2018-06-07 12:50:00,156.46,156.61,156.42,156.5,9678.0,133.5628,133.6908,133.5286,133.5969,9678.0
2018-06-07 12:55:00,156.49,156.58,156.33,156.54,15345.0,133.5884,133.6652,133.4518,133.6311,15345.0
2018-06-07 13:00:00,156.58,156.58,156.5,156.53,7128.0,133.6652,133.6652,133.5969,133.6225,7128.0
2018-06-07 13:05:00,156.53,156.69,156.52,156.67,12474.0,133.6225,133.7591,133.614,133.742,12474.0
2018-06-07 13:10:00,156.65,156.84,156.59,156.67,14815.0,133.725,133.8872,133.6737,133.742,14815.0
2018-06-07 13:15:00,156.68,156.68,156.36,156.51,16233.0,133.7506,133.7506,133.4774,133.6054,16233.0
2018-06-07 13:20:00,156.55,156.71,156.49,156.71,11163.0,133.6396,133.7762,133.5884,133.7762,11163.0
2018-06-07 13:25:00,156.79,156.81,156.49,156.54,13299.0,133.8445,133.8615,133.5884,133.6311,13299.0
2018-06-07 13:30:00,156.52,156.7,156.47,156.67,13430.0,133.614,133.7676,133.5713,133.742,13430.0
2018-06-07 13:35:00,156.64,156.64,155.97,156.0,34875.0,133.7164,133.7164,133.1445,133.1701,34875.0
2018-06-07 13:40:00,155.99,156.18,155.75,156.18,58919.0,133.1615,133.3237,132.9567,133.3237,58919.0
2018-06-07 13:45:00,156.13,156.42,156.13,156.42,12132.0,133.2811,133.5286,133.2811,133.5286,12132.0
2018-06-07 13:50:00,156.38,156.38,155.87,155.89,8829.0,133.4945,133.4945,133.0591,133.0762,8829.0
2018-06-07 13:55:00,155.96,156.07,155.73,155.73,11405.0,133.1359,133.2298,132.9396,132.9396,11405.0
2018-06-07 14:00:00,155.77,155.82,155.53,155.78,14235.0,132.9737,133.0164,132.7689,132.9823,14235.0
2018-06-07 14:05:00,155.77,155.91,155.63,155.82,13197.0,132.9737,133.0933,132.8542,133.0164,13197.0
2018-06-07 14:10:00,155.84,155.98,155.73,155.92,9493.0,133.0335,133.153,132.9396,133.1018,9493.0
2018-06-07 14:15:00,155.97,156.1,155.82,156.01,19777.0,133.1445,133.2555,133.0164,133.1786,19777.0
2018-06-07 14:20:00,155.98,156.15,155.86,156.15,10947.0,133.153,133.2981,133.0506,133.2981,10947.0
2018-06-07 14:25:00,156.1,156.1,155.88,156.04,6014.0,133.2555,133.2555,133.0676,133.2042,6014.0
2018-06-07 14:30:00,156.01,156.31,156.01,156.27,6337.0,133.1786,133.4347,133.1786,133.4006,6337.0
2018-06-07 14:35:00,156.32,156.45,156.29,156.4,6927.0,133.4433,133.5542,133.4176,133.5115,6927.0
2018-06-07 14:40:00,156.36,156.44,156.28,156.31,5535.0,133.4774,133.5457,133.4091,133.4347,5535.0
2018-06-07 14:45:00,156.32,156.48,156.29,156.44,6215.0,133.4433,133.5798,133.4176,133.5457,6215.0
2018-06-07 14:50:00,156.46,156.53,156.38,156.42,9460.0,133.5628,133.6225,133.4945,133.5286,9460.0
2018-06-07 14:55:00,156.37,156.38,156.28,156.29,6500.0,133.4859,133.4945,133.4091,133.4176,6500.0
2018-06-07 15:00:00,156.31,156.31,155.82,155.92,33455.0,133.4347,133.4347,133.0164,133.1018,33455.0
2018-06-07 15:05:00,155.94,156.05,155.67,155.67,24502.0,133.1189,133.2128,132.8884,132.8884,24502.0
2018-06-07 15:10:00,155.69,155.86,155.6,155.84,19230.0,132.9055,133.0506,132.8286,133.0335,19230.0
2018-06-07 15:15:00,155.82,155.87,155.58,155.68,26832.0,133.0164,133.0591,132.8116,132.8969,26832.0
2018-06-07 15:20:00,155.7,155.99,155.68,155.99,25399.0,132.914,133.1615,132.8969,133.1615,25399.0
2018-06-07 15:25:00,156.0,156.2,155.99,156.09,13291.0,133.1701,133.3408,133.1615,133.2469,13291.0
2018-06-07 15:30:00,156.11,156.14,155.9,156.05,14656.0,133.264,133.2896,133.0847,133.2128,14656.0
2018-06-07 15:35:00,156.08,156.27,156.08,156.23,20511.0,133.2384,133.4006,133.2384,133.3664,20511.0
2018-06-07 15:40:00,156.23,156.35,156.1,156.11,26967.0,133.3664,133.4689,133.2555,133.264,26967.0
2018-06-07 15:45:00,156.07,156.14,155.96,156.02,38838.0,133.2298,133.2896,133.1359,133.1872,38838.0
2018-06-07 15:50:00,156.01,156.35,156.0,156.3,40157.0,133.1786,133.4689,133.1701,133.4262,40157.0
2018-06-07 15:55:00,156.28,156.41,156.11,156.27,106197.0,133.4091,133.5201,133.264,133.4006,106197.0
2018-06-08 09:30:00,156.19,156.65,155.4,155.86,81605.0,133.3323,133.725,132.6579,133.0506,81605.0
2018-06-08 09:35:00,155.92,156.21,155.6,156.0,46761.0,133.1018,133.3494,132.8286,133.1701,46761.0
2018-06-08 09:40:00,156.02,156.15,155.36,155.41,44199.0,133.1872,133.2981,132.6237,132.6664,44199.0
2018-06-08 09:45:00,155.49,155.52,155.04,155.08,73302.0,132.7347,132.7603,132.3506,132.3847,73302.0
2018-06-08 09:50:00,155.05,155.87,155.03,155.83,43739.0,132.3591,133.0591,132.342,133.025,43739.0
2018-06-08 09:55:00,155.8,155.97,155.59,155.84,26100.0,132.9994,133.1445,132.8201,133.0335,26100.0
2018-06-08 10:00:00,155.87,156.14,155.58,155.6,29549.0,133.0591,133.2896,132.8116,132.8286,29549.0
2018-06-08 10:05:00,155.61,155.75,155.55,155.74,20520.0,132.8372,132.9567,132.7859,132.9481,20520.0
2018-06-08 10:10:00,155.82,156.08,155.79,155.88,26898.0,133.0164,133.2384,132.9908,133.0676,26898.0
2018-06-08 10:15:00,155.87,155.95,155.75,155.95,15084.0,133.0591,133.1274,132.9567,133.1274,15084.0
2018-06-08 10:20:00,155.95,156.08,155.81,156.02,14559.0,133.1274,133.2384,133.0079,133.1872,14559.0
2018-06-08 10:25:00,156.03,156.28,156.0,156.15,38375.0,133.1957,133.4091,133.1701,133.2981,38375.0
2018-06-08 10:30:00,156.14,156.37,156.04,156.23,34378.0,133.2896,133.4859,133.2042,133.3664,34378.0
2018-06-08 10:35:00,156.18,156.18,155.64,155.69,24674.0,133.3237,133.3237,132.8628,132.9055,24674.0
2018-06-08 10:40:00,155.69,155.74,155.46,155.61,31485.0,132.9055,132.9481,132.7091,132.8372,31485.0
2018-06-08 10:45:00,155.59,155.59,155.32,155.47,54583.0,132.8201,132.8201,132.5896,132.7176,54583.0
2018-06-08 10:50:00,155.5,155.93,155.5,155.84,22833.0,132.7433,133.1103,132.7433,133.0335,22833.0
2018-06-08 10:55:00,155.85,156.09,155.78,155.78,16811.0,133.042,133.2469,132.9823,132.9823,16811.0
2018-06-08 11:00:00,155.77,155.77,155.19,155.44,41076.0,132.9737,132.9737,132.4786,132.692,41076.0
2018-06-08 11:05:00,155.47,155.8,155.36,155.54,26980.0,132.7176,132.9994,132.6237,132.7774,26980.0
2018-06-08 11:10:00,155.59,155.65,155.32,155.36,26972.0,132.8201,132.8713,132.5896,132.6237,26972.0
2018-06-08 11:15:00,155.38,155.57,155.28,155.54,45313.0,132.6408,132.803,132.5555,132.7774,45313.0
2018-06-08 11:20:00,155.55,155.69,155.32,155.47,34566.0,132.7859,132.9055,132.5896,132.7176,34566.0
2018-06-08 11:25:00,155.45,155.52,155.19,155.21,20112.0,132.7006,132.7603,132.4786,132.4957,20112.0
2018-06-08 11:30:00,155.19,155.34,155.08,155.28,22142.0,132.4786,132.6067,132.3847,132.5555,22142.0
2018-06-08 11:35:00,155.23,155.49,155.23,155.42,12085.0,132.5128,132.7347,132.5128,132.675,12085.0
2018-06-08 11:40:00,155.42,155.73,155.42,155.72,12675.0,132.675,132.9396,132.675,132.9311,12675.0
2018-06-08 11:45:00,155.72,155.8,155.55,155.68,30953.0,132.9311,132.9994,132.7859,132.8969,30953.0
2018-06-08 11:50:00,155.7,155.97,155.68,155.97,32805.0,132.914,133.1445,132.8969,133.1445,32805.0
2018-06-08 11:55:00,155.94,156.07,155.84,155.91,22270.0,133.1189,133.2298,133.0335,133.0933,22270.0
2018-06-08 12:00:00,155.93,156.18,155.91,156.04,25907.0,133.1103,133.3237,133.0933,133.2042,25907.0
2018-06-08 12:05:00,155.97,156.12,155.88,156.07,25380.0,133.1445,133.2725,133.0676,133.2298,25380.0
2018-06-08 12:10:00,156.07,156.07,155.9,156.07,22635.0,133.2298,133.2298,133.0847,133.2298,22635.0
2018-06-08 12:15:00,156.08,156.32,156.04,156.22,20150.0,133.2384,133.4433,133.2042,133.3579,20150.0
2018-06-08 12:20:00,156.17,156.31,156.17,156.27,21307.0,133.3152,133.4347,133.3152,133.4006,21307.0
2018-06-08 12:25:00,156.25,156.25,155.65,155.99,73447.0,133.3835,133.3835,132.8713,133.1615,73447.0
2018-06-08 12:30:00,156.05,156.19,156.0,156.18,15974.0,133.2128,133.3323,133.1701,133.3237,15974.0
2018-06-08 12:35:00,156.14,156.15,155.84,155.84,36495.0,133.2896,133.2981,133.0335,133.0335,36495.0
2018-06-08 12:40:00,155.84,155.99,155.83,155.94,18766.0,133.0335,133.1615,133.025,133.1189,18766.0
2018-06-08 12:45:00,155.93,155.93,155.7,155.74,37094.0,133.1103,133.1103,132.914,132.9481,37094.0
2018-06-08 12:50:00,155.72,155.78,155.54,155.58,22079.0,132.9311,132.9823,132.7774,132.8116,22079.0
2018-06-08 12:55:00,155.59,155.64,155.41,155.58,53303.0,132.8201,132.8628,132.6664,132.8116,53303.0
2018-06-08 13:00:00,155.58,155.62,155.5,155.52,17210.0,132.8116,132.8457,132.7433,132.7603,17210.0
2018-06-08 13:05:00,155.53,155.54,155.37,155.45,32559.0,132.7689,132.7774,132.6323,132.7006,32559.0
2018-06-08 13:10:00,155.43,155.49,155.31,155.32,30891.0,132.6835,132.7347,132.5811,132.5896,30891.0
2018-06-08 13:15:00,155.33,155.36,155.2,155.21,12088.0,132.5981,132.6237,132.4872,132.4957,12088.0
2018-06-08 13:20:00,155.21,155.3,155.16,155.24,15785.0,132.4957,132.5725,132.453,132.5213,15785.0
2018-06-08 13:25:00,155.23,155.44,155.19,155.44,10700.0,132.5128,132.692,132.4786,132.692,10700.0
2018-06-08 13:30:00,155.48,155.57,155.39,155.57,24691.0,132.7262,132.803,132.6494,132.803,24691.0
2018-06-08 13:35:00,155.54,155.54,155.25,155.33,41980.0,132.7774,132.7774,132.5298,132.5981,41980.0
2018-06-08 13:40:00,155.31,155.48,155.28,155.29,21398.0,132.5811,132.7262,132.5555,132.564,21398.0
2018-06-08 13:45:00,155.28,155.49,155.28,155.39,17287.0,132.5555,132.7347,132.5555,132.6494,17287.0
2018-06-08 13:50:00,155.38,155.49,155.11,155.48,28233.0,132.6408,132.7347,132.4103,132.7262,28233.0
2018-06-08 13:55:00,155.48,155.48,155.3,155.31,20046.0,132.7262,132.7262,132.5725,132.5811,20046.0
2018-06-08 14:00:00,155.37,155.45,155.31,155.34,22250.0,132.6323,132.7006,132.5811,132.6067,22250.0
2018-06-08 14:05:00,155.39,155.43,155.28,155.33,18401.0,132.6494,132.6835,132.5555,132.5981,18401.0
2018-06-08 14:10:00,155.34,155.62,155.3,155.6,13804.0,132.6067,132.8457,132.5725,132.8286,13804.0
2018-06-08 14:15:00,155.61,155.63,155.36,155.37,19331.0,132.8372,132.8542,132.6237,132.6323,19331.0
2018-06-08 14:20:00,155.36,155.39,155.22,155.29,24844.0,132.6237,132.6494,132.5042,132.564,24844.0
2018-06-08 14:25:00,155.29,155.41,155.2,155.28,27291.0,132.564,132.6664,132.4872,132.5555,27291.0
2018-06-08 14:30:00,155.25,155.3,155.14,155.21,25925.0,132.5298,132.5725,132.4359,132.4957,25925.0
2018-06-08 14:35:00,155.22,155.35,155.2,155.33,13529.0,132.5042,132.6152,132.4872,132.5981,13529.0
2018-06-08 14:40:00,155.33,155.5,155.3,155.45,12151.0,132.5981,132.7433,132.5725,132.7006,12151.0
2018-06-08 14:45:00,155.5,155.52,155.4,155.4,13586.0,132.7433,132.7603,132.6579,132.6579,13586.0
2018-06-08 14:50:00,155.4,155.46,155.38,155.39,13850.0,132.6579,132.7091,132.6408,132.6494,13850.0
2018-06-08 14:55:00,155.4,155.42,155.32,155.39,10347.0,132.6579,132.675,132.5896,132.6494,10347.0
2018-06-08 15:00:00,155.37,155.39,155.27,155.31,18885.0,132.6323,132.6494,132.5469,132.5811,18885.0
2018-06-08 15:05:00,155.33,155.36,155.23,155.24,19068.0,132.5981,132.6237,132.5128,132.5213,19068.0
2018-06-08 15:10:00,155.24,155.45,155.16,155.43,22856.0,132.5213,132.7006,132.453,132.6835,22856.0
2018-06-08 15:15:00,155.41,155.51,155.24,155.24,15181.0,132.6664,132.7518,132.5213,132.5213,15181.0
2018-06-08 15:20:00,155.26,155.54,155.24,155.54,23806.0,132.5384,132.7774,132.5213,132.7774,23806.0
2018-06-08 15:25:00,155.5,155.63,155.44,155.49,23315.0,132.7433,132.8542,132.692,132.7347,23315.0
2018-06-08 15:30:00,155.51,155.59,155.31,155.39,33271.0,132.7518,132.8201,132.5811,132.6494,33271.0
2018-06-08 15:35:00,155.38,155.47,155.29,155.3,32982.0,132.6408,132.7176,132.564,132.5725,32982.0
2018-06-08 15:40:00,155.32,155.43,155.19,155.29,60389.0,132.5896,132.6835,132.4786,132.564,60389.0
2018-06-08 15:45:00,155.27,155.42,155.2,155.39,73672.0,132.5469,132.675,132.4872,132.6494,73672.0
2018-06-08 15:50:00,155.4,155.54,155.4,155.5,74569.0,132.6579,132.7774,132.6579,132.7433,74569.0
2018-06-08 15:55:00,155.5,155.6,155.15,155.34,217132.0,132.7433,132.8286,132.4445,132.6067,217132.0
2018-06-11 09:30:00,155.19,156.16,155.05,155.98,73532.0,132.4786,133.3067,132.3591,133.153,73532.0
2018-06-11 09:35:00,155.97,156.06,155.67,155.9,46028.0,133.1445,133.2213,132.8884,133.0847,46028.0
2018-06-11 09:40:00,155.89,156.49,155.81,156.02,49233.0,133.0762,133.5884,133.0079,133.1872,49233.0
2018-06-11 09:45:00,156.07,156.26,155.77,156.12,32920.0,133.2298,133.392,132.9737,133.2725,32920.0
2018-06-11 09:50:00,156.15,156.22,155.85,156.15,72548.0,133.2981,133.3579,133.042,133.2981,72548.0
2018-06-11 09:55:00,156.2,156.26,155.77,155.84,34324.0,133.3408,133.392,132.9737,133.0335,34324.0
2018-06-11 10:00:00,155.88,156.21,155.65,155.87,48578.0,133.0676,133.3494,132.8713,133.0591,48578.0
2018-06-11 10:05:00,155.87,156.36,155.86,156.2,28965.0,133.0591,133.4774,133.0506,133.3408,28965.0
2018-06-11 10:10:00,156.21,156.54,156.17,156.28,45659.0,133.3494,133.6311,133.3152,133.4091,45659.0
2018-06-11 10:15:00,156.29,156.31,156.03,156.21,42405.0,133.4176,133.4347,133.1957,133.3494,42405.0
2018-06-11 10:20:00,156.2,156.35,156.04,156.23,45140.0,133.3408,133.4689,133.2042,133.3664,45140.0
2018-06-11 10:25:00,156.18,156.33,156.01,156.05,23897.0,133.3237,133.4518,133.1786,133.2128,23897.0
2018-06-11 10:30:00,156.05,156.06,155.77,155.86,56818.0,133.2128,133.2213,132.9737,133.0506,56818.0
2018-06-11 10:35:00,155.83,155.84,155.52,155.53,24685.0,133.025,133.0335,132.7603,132.7689,24685.0
2018-06-11 10:40:00,155.54,155.74,155.44,155.52,30727.0,132.7774,132.9481,132.692,132.7603,30727.0
2018-06-11 10:45:00,155.49,155.63,155.4,155.4,36138.0,132.7347,132.8542,132.6579,132.6579,36138.0
2018-06-11 10:50:00,155.41,155.6,155.37,155.45,25803.0,132.6664,132.8286,132.6323,132.7006,25803.0
2018-06-11 10:55:00,155.44,155.5,155.16,155.18,40832.0,132.692,132.7433,132.453,132.4701,40832.0
2018-06-11 11:00:00,155.2,155.24,154.8,154.87,34570.0,132.4872,132.5213,132.1457,132.2055,34570.0
2018-06-11 11:05:00,154.81,155.05,154.72,154.95,35108.0,132.1542,132.3591,132.0774,132.2737,35108.0
2018-06-11 11:10:00,154.96,155.23,154.96,155.04,37941.0,132.2823,132.5128,132.2823,132.3506,37941.0
2018-06-11 11:15:00,155.05,155.33,154.97,155.26,33314.0,132.3591,132.5981,132.2908,132.5384,33314.0
2018-06-11 11:20:00,155.25,155.27,155.02,155.18,25085.0,132.5298,132.5469,132.3335,132.4701,25085.0
2018-06-11 11:25:00,155.15,155.27,155.05,155.05,24618.0,132.4445,132.5469,132.3591,132.3591,24618.0
2018-06-11 11:30:00,155.12,155.43,155.07,155.42,24465.0,132.4189,132.6835,132.3762,132.675,24465.0
2018-06-11 11:35:00,155.41,155.68,155.3,155.6,14795.0,132.6664,132.8969,132.5725,132.8286,14795.0
2018-06-11 11:40:00,155.63,155.9,155.45,155.89,21232.0,132.8542,133.0847,132.7006,133.0762,21232.0
2018-06-11 11:45:00,155.89,155.94,155.66,155.8,17215.0,133.0762,133.1189,132.8798,132.9994,17215.0
2018-06-11 11:50:00,155.82,155.96,155.82,155.95,15005.0,133.0164,133.1359,133.0164,133.1274,15005.0
2018-06-11 11:55:00,155.94,156.13,155.93,156.05,15477.0,133.1189,133.2811,133.1103,133.2128,15477.0
2018-06-11 12:00:00,156.06,156.08,155.77,155.83,12621.0,133.2213,133.2384,132.9737,133.025,12621.0
2018-06-11 12:05:00,155.82,156.03,155.79,156.01,12873.0,133.0164,133.1957,132.9908,133.1786,12873.0
2018-06-11 12:10:00,156.02,156.37,156.02,156.37,22435.0,133.1872,133.4859,133.1872,133.4859,22435.0
2018-06-11 12:15:00,156.36,156.61,156.3,156.54,27606.0,133.4774,133.6908,133.4262,133.6311,27606.0
2018-06-11 12:20:00,156.55,156.59,156.29,156.29,16636.0,133.6396,133.6737,133.4176,133.4176,16636.0
2018-06-11 12:25:00,156.33,156.48,156.24,156.4,25678.0,133.4518,133.5798,133.375,133.5115,25678.0
2018-06-11 12:30:00,156.42,156.47,156.27,156.28,12973.0,133.5286,133.5713,133.4006,133.4091,12973.0
2018-06-11 12:35:00,156.27,156.29,156.11,156.19,11734.0,133.4006,133.4176,133.264,133.3323,11734.0
2018-06-11 12:40:00,156.15,156.35,156.15,156.31,24316.0,133.2981,133.4689,133.2981,133.4347,24316.0
2018-06-11 12:45:00,156.3,156.45,156.28,156.39,17799.0,133.4262,133.5542,133.4091,133.503,17799.0
2018-06-11 12:50:00,156.4,156.57,156.37,156.5,39421.0,133.5115,133.6567,133.4859,133.5969,39421.0
2018-06-11 12:55:00,156.5,156.51,156.32,156.44,13909.0,133.5969,133.6054,133.4433,133.5457,13909.0
2018-06-11 13:00:00,156.48,156.49,156.31,156.4,13284.0,133.5798,133.5884,133.4347,133.5115,13284.0
2018-06-11 13:05:00,156.38,156.55,156.27,156.52,10935.0,133.4945,133.6396,133.4006,133.614,10935.0
2018-06-11 13:10:00,156.51,156.63,156.46,156.6,13310.0,133.6054,133.7079,133.5628,133.6823,13310.0
2018-06-11 13:15:00,156.61,156.62,156.47,156.58,14887.0,133.6908,133.6994,133.5713,133.6652,14887.0
2018-06-11 13:20:00,156.57,156.61,156.5,156.57,9504.0,133.6567,133.6908,133.5969,133.6567,9504.0
2018-06-11 13:25:00,156.59,156.65,156.54,156.6,11775.0,133.6737,133.725,133.6311,133.6823,11775.0
2018-06-11 13:30:00,156.55,156.57,156.47,156.54,5938.0,133.6396,133.6567,133.5713,133.6311,5938.0
2018-06-11 13:35:00,156.56,156.7,156.56,156.66,23712.0,133.6481,133.7676,133.6481,133.7335,23712.0
2018-06-11 13:40:00,156.64,156.68,156.49,156.6,12449.0,133.7164,133.7506,133.5884,133.6823,12449.0
2018-06-11 13:45:00,156.6,156.6,156.45,156.53,12860.0,133.6823,133.6823,133.5542,133.6225,12860.0
2018-06-11 13:50:00,156.53,156.53,156.41,156.47,12923.0,133.6225,133.6225,133.5201,133.5713,12923.0
2018-06-11 13:55:00,156.46,156.65,156.43,156.65,15695.0,133.5628,133.725,133.5372,133.725,15695.0
2018-06-11 14:00:00,156.66,156.66,156.58,156.6,10271.0,133.7335,133.7335,133.6652,133.6823,10271.0
2018-06-11 14:05:00,156.59,156.64,156.53,156.59,43364.0,133.6737,133.7164,133.6225,133.6737,43364.0
2018-06-11 14:10:00,156.58,156.62,156.55,156.6,11434.0,133.6652,133.6994,133.6396,133.6823,11434.0
2018-06-11 14:15:00,156.64,156.66,156.55,156.64,19610.0,133.7164,133.7335,133.6396,133.7164,19610.0
2018-06-11 14:20:00,156.65,156.8,156.64,156.8,18779.0,133.725,133.853,133.7164,133.853,18779.0
2018-06-11 14:25:00,156.76,156.84,156.67,156.74,26747.0,133.8189,133.8872,133.742,133.8018,26747.0
2018-06-11 14:30:00,156.76,156.82,156.7,156.78,19150.0,133.8189,133.8701,133.7676,133.8359,19150.0
2018-06-11 14:35:00,156.78,156.84,156.71,156.77,12924.0,133.8359,133.8872,133.7762,133.8274,12924.0
2018-06-11 14:40:00,156.76,156.79,156.67,156.69,12230.0,133.8189,133.8445,133.742,133.7591,12230.0
2018-06-11 14:45:00,156.69,156.75,156.6,156.74,16162.0,133.7591,133.8103,133.6823,133.8018,16162.0
2018-06-11 14:50:00,156.74,156.77,156.69,156.72,8691.0,133.8018,133.8274,133.7591,133.7847,8691.0
2018-06-11 14:55:00,156.72,156.81,156.72,156.75,10253.0,133.7847,133.8615,133.7847,133.8103,10253.0
2018-06-11 15:00:00,156.76,156.91,156.75,156.89,18507.0,133.8189,133.9469,133.8103,133.9298,18507.0
2018-06-11 15:05:00,156.88,157.07,156.87,157.04,36658.0,133.9213,134.0835,133.9128,134.0579,36658.0
2018-06-11 15:10:00,157.03,157.08,156.74,156.76,31479.0,134.0494,134.092,133.8018,133.8189,31479.0
2018-06-11 15:15:00,156.81,156.95,156.8,156.92,22460.0,133.8615,133.9811,133.853,133.9554,22460.0
2018-06-11 15:20:00,156.95,156.99,156.92,156.93,15808.0,133.9811,134.0152,133.9554,133.964,15808.0
2018-06-11 15:25:00,156.89,156.98,156.84,156.94,18501.0,133.9298,134.0067,133.8872,133.9725,18501.0
2018-06-11 15:30:00,156.94,156.96,156.82,156.84,34796.0,133.9725,133.9896,133.8701,133.8872,34796.0
2018-06-11 15:35:00,156.84,156.84,156.69,156.74,19777.0,133.8872,133.8872,133.7591,133.8018,19777.0
2018-06-11 15:40:00,156.74,156.79,156.67,156.7,30428.0,133.8018,133.8445,133.742,133.7676,30428.0
2018-06-11 15:45:00,156.69,156.81,156.66,156.81,41705.0,133.7591,133.8615,133.7335,133.8615,41705.0
2018-06-11 15:50:00,156.81,156.81,156.49,156.5,46706.0,133.8615,133.8615,133.5884,133.5969,46706.0
2018-06-11 15:55:00,156.5,156.62,156.26,156.32,141465.0,133.5969,133.6994,133.392,133.4433,141465.0
2018-06-12 09:30:00,156.45,157.35,156.39,157.13,53424.0,133.5542,134.3225,133.503,134.1347,53424.0
2018-06-12 09:35:00,157.12,157.38,157.03,157.03,25732.0,134.1262,134.3481,134.0494,134.0494,25732.0
2018-06-12 09:40:00,157.01,157.01,156.53,156.63,29229.0,134.0323,134.0323,133.6225,133.7079,29229.0
2018-06-12 09:45:00,156.63,156.88,156.59,156.73,21733.0,133.7079,133.9213,133.6737,133.7933,21733.0
2018-06-12 09:50:00,156.73,157.12,156.57,157.12,18452.0,133.7933,134.1262,133.6567,134.1262,18452.0
2018-06-12 09:55:00,157.15,157.15,156.72,156.83,8106.0,134.1518,134.1518,133.7847,133.8786,8106.0
2018-06-12 10:00:00,156.86,157.15,156.81,157.15,11924.0,133.9042,134.1518,133.8615,134.1518,11924.0
2018-06-12 10:05:00,157.12,157.36,157.12,157.12,9393.0,134.1262,134.3311,134.1262,134.1262,9393.0
2018-06-12 10:10:00,157.14,157.39,157.14,157.33,9283.0,134.1433,134.3567,134.1433,134.3054,9283.0
2018-06-12 10:15:00,157.36,157.56,157.21,157.25,18391.0,134.3311,134.5018,134.203,134.2372,18391.0
2018-06-12 10:20:00,157.23,157.29,157.1,157.25,10703.0,134.2201,134.2713,134.1091,134.2372,10703.0
2018-06-12 10:25:00,157.25,157.3,157.08,157.25,18141.0,134.2372,134.2798,134.092,134.2372,18141.0
2018-06-12 10:30:00,157.24,157.31,157.11,157.14,15771.0,134.2286,134.2884,134.1176,134.1433,15771.0
2018-06-12 10:35:00,157.13,157.29,157.12,157.22,17015.0,134.1347,134.2713,134.1262,134.2115,17015.0
2018-06-12 10:40:00,157.22,157.5,157.2,157.46,27053.0,134.2115,134.4506,134.1945,134.4164,27053.0
2018-06-12 10:45:00,157.49,157.69,157.46,157.67,33345.0,134.442,134.6128,134.4164,134.5957,33345.0
2018-06-12 10:50:00,157.7,157.81,157.54,157.81,23289.0,134.6213,134.7152,134.4847,134.7152,23289.0
2018-06-12 10:55:00,157.78,158.31,157.77,158.3,70184.0,134.6896,135.142,134.6811,135.1335,70184.0
2018-06-12 11:00:00,158.3,158.5,158.3,158.37,49028.0,135.1335,135.3042,135.1335,135.1932,49028.0
2018-06-12 11:05:00,158.37,158.5,158.11,158.23,45874.0,135.1932,135.3042,134.9713,135.0737,45874.0
2018-06-12 11:10:00,158.21,158.35,158.18,158.2,26735.0,135.0567,135.1762,135.0311,135.0481,26735.0
2018-06-12 11:15:00,158.16,158.31,158.08,158.26,23634.0,135.014,135.142,134.9457,135.0993,23634.0
2018-06-12 11:20:00,158.29,158.55,158.25,158.51,58030.0,135.125,135.3469,135.0908,135.3128,58030.0
2018-06-12 11:25:00,158.54,158.56,158.45,158.55,19013.0,135.3384,135.3554,135.2615,135.3469,19013.0
2018-06-12 11:30:00,158.55,158.68,158.51,158.57,19345.0,135.3469,135.4579,135.3128,135.364,19345.0
2018-06-12 11:35:00,158.57,158.58,158.48,158.56,21381.0,135.364,135.3725,135.2871,135.3554,21381.0
2018-06-12 11:40:00,158.57,158.84,158.54,158.8,23652.0,135.364,135.5945,135.3384,135.5603,23652.0
2018-06-12 11:45:00,158.8,158.83,158.72,158.72,11668.0,135.5603,135.5859,135.492,135.492,11668.0
2018-06-12 11:50:00,158.73,158.78,158.68,158.74,11039.0,135.5006,135.5432,135.4579,135.5091,11039.0
2018-06-12 11:55:00,158.68,158.99,158.57,158.99,31377.0,135.4579,135.7225,135.364,135.7225,31377.0
2018-06-12 12:00:00,158.94,159.19,158.94,159.01,53444.0,135.6798,135.8932,135.6798,135.7396,53444.0
2018-06-12 12:05:00,159.0,159.0,158.83,158.83,23961.0,135.731,135.731,135.5859,135.5859,23961.0
2018-06-12 12:10:00,158.81,158.83,158.62,158.69,20823.0,135.5689,135.5859,135.4067,135.4664,20823.0
2018-06-12 12:15:00,158.65,158.81,158.61,158.73,19221.0,135.4323,135.5689,135.3981,135.5006,19221.0
2018-06-12 12:20:00,158.73,158.76,158.58,158.58,20182.0,135.5006,135.5262,135.3725,135.3725,20182.0
2018-06-12 12:25:00,158.58,158.62,158.46,158.54,17315.0,135.3725,135.4067,135.2701,135.3384,17315.0
2018-06-12 12:30:00,158.52,158.52,158.2,158.21,38318.0,135.3213,135.3213,135.0481,135.0567,38318.0
2018-06-12 12:35:00,158.21,158.37,158.16,158.16,14684.0,135.0567,135.1932,135.014,135.014,14684.0
2018-06-12 12:40:00,158.16,158.26,158.16,158.16,14047.0,135.014,135.0993,135.014,135.014,14047.0
2018-06-12 12:45:00,158.16,158.23,158.11,158.19,9948.0,135.014,135.0737,134.9713,135.0396,9948.0
2018-06-12 12:50:00,158.2,158.27,158.14,158.14,10041.0,135.0481,135.1079,134.9969,134.9969,10041.0
2018-06-12 12:55:00,158.15,158.2,158.12,158.18,5935.0,135.0054,135.0481,134.9798,135.0311,5935.0
2018-06-12 13:00:00,158.17,158.27,158.16,158.24,10000.0,135.0225,135.1079,135.014,135.0823,10000.0
2018-06-12 13:05:00,158.23,158.23,158.12,158.17,11085.0,135.0737,135.0737,134.9798,135.0225,11085.0
2018-06-12 13:10:00,158.16,158.16,157.93,158.0,15154.0,135.014,135.014,134.8176,134.8774,15154.0
2018-06-12 13:15:00,157.99,158.03,157.76,157.77,30448.0,134.8689,134.903,134.6725,134.6811,30448.0
2018-06-12 13:20:00,157.74,157.83,157.74,157.74,13353.0,134.6554,134.7323,134.6554,134.6554,13353.0
2018-06-12 13:25:00,157.75,157.82,157.7,157.71,21298.0,134.664,134.7237,134.6213,134.6298,21298.0
2018-06-12 13:30:00,157.7,157.76,157.62,157.65,18011.0,134.6213,134.6725,134.553,134.5786,18011.0
2018-06-12 13:35:00,157.66,157.74,157.45,157.45,13104.0,134.5872,134.6554,134.4079,134.4079,13104.0
2018-06-12 13:40:00,157.44,157.47,157.39,157.47,6373.0,134.3993,134.425,134.3567,134.425,6373.0
2018-06-12 13:45:00,157.46,157.6,157.45,157.6,22154.0,134.4164,134.5359,134.4079,134.5359,22154.0
2018-06-12 13:50:00,157.6,157.7,157.57,157.66,26327.0,134.5359,134.6213,134.5103,134.5872,26327.0
2018-06-12 13:55:00,157.67,157.85,157.66,157.85,11640.0,134.5957,134.7493,134.5872,134.7493,11640.0
2018-06-12 14:00:00,157.86,157.9,157.69,157.72,9927.0,134.7579,134.792,134.6128,134.6384,9927.0
2018-06-12 14:05:00,157.75,157.76,157.62,157.64,7211.0,134.664,134.6725,134.553,134.5701,7211.0
2018-06-12 14:10:00,157.62,157.64,157.5,157.56,14647.0,134.553,134.5701,134.4506,134.5018,14647.0
2018-06-12 14:15:00,157.58,157.58,157.37,157.45,10675.0,134.5189,134.5189,134.3396,134.4079,10675.0
2018-06-12 14:20:00,157.43,157.45,157.31,157.38,9663.0,134.3908,134.4079,134.2884,134.3481,9663.0
2018-06-12 14:25:00,157.38,157.46,157.03,157.05,17268.0,134.3481,134.4164,134.0494,134.0664,17268.0
2018-06-12 14:30:00,157.07,157.15,156.96,157.09,14408.0,134.0835,134.1518,133.9896,134.1006,14408.0
2018-06-12 14:35:00,157.09,157.22,157.08,157.2,8787.0,134.1006,134.2115,134.092,134.1945,8787.0
2018-06-12 14:40:00,157.18,157.22,157.08,157.2,6468.0,134.1774,134.2115,134.092,134.1945,6468.0
2018-06-12 14:45:00,157.21,157.25,157.12,157.24,8132.0,134.203,134.2372,134.1262,134.2286,8132.0
2018-06-12 14:50:00,157.21,157.35,157.17,157.3,21597.0,134.203,134.3225,134.1689,134.2798,21597.0
2018-06-12 14:55:00,157.3,157.37,157.12,157.12,10518.0,134.2798,134.3396,134.1262,134.1262,10518.0
2018-06-12 15:00:00,157.14,157.23,157.02,157.2,25884.0,134.1433,134.2201,134.0408,134.1945,25884.0
2018-06-12 15:05:00,157.22,157.34,157.2,157.3,15238.0,134.2115,134.314,134.1945,134.2798,15238.0
2018-06-12 15:10:00,157.31,157.33,157.13,157.25,16708.0,134.2884,134.3054,134.1347,134.2372,16708.0
2018-06-12 15:15:00,157.23,157.36,157.23,157.34,10113.0,134.2201,134.3311,134.2201,134.314,10113.0
2018-06-12 15:20:00,157.36,157.48,157.34,157.39,15189.0,134.3311,134.4335,134.314,134.3567,15189.0
2018-06-12 15:25:00,157.4,157.58,157.39,157.58,27401.0,134.3652,134.5189,134.3567,134.5189,27401.0
2018-06-12 15:30:00,157.57,157.66,157.54,157.59,28342.0,134.5103,134.5872,134.4847,134.5274,28342.0
2018-06-12 15:35:00,157.57,157.67,157.52,157.67,22150.0,134.5103,134.5957,134.4676,134.5957,22150.0
2018-06-12 15:40:00,157.67,157.7,157.43,157.5,39599.0,134.5957,134.6213,134.3908,134.4506,39599.0
2018-06-12 15:45:00,157.51,157.53,157.42,157.43,32328.0,134.4591,134.4762,134.3823,134.3908,32328.0
2018-06-12 15:50:00,157.44,157.59,157.43,157.57,66847.0,134.3993,134.5274,134.3908,134.5103,66847.0
2018-06-12 15:55:00,157.57,157.63,157.4,157.48,112212.0,134.5103,134.5615,134.3652,134.4335,112212.0
2018-06-13 09:30:00,157.18,157.35,156.61,156.71,88752.0,134.1774,134.3225,133.6908,133.7762,88752.0
2018-06-13 09:35:00,156.66,156.66,155.57,155.85,103812.0,133.7335,133.7335,132.803,133.042,103812.0
2018-06-13 09:40:00,155.81,156.27,155.81,156.08,59370.0,133.0079,133.4006,133.0079,133.2384,59370.0
2018-06-13 09:45:00,156.08,156.2,155.87,155.99,61898.0,133.2384,133.3408,133.0591,133.1615,61898.0
2018-06-13 09:50:00,156.0,156.1,155.85,155.88,49742.0,133.1701,133.2555,133.042,133.0676,49742.0
2018-06-13 09:55:00,155.89,155.89,155.31,155.36,74678.0,133.0762,133.0762,132.5811,132.6237,74678.0
2018-06-13 10:00:00,155.38,155.43,154.89,154.91,87418.0,132.6408,132.6835,132.2225,132.2396,87418.0
2018-06-13 10:05:00,154.91,155.37,154.88,155.33,55823.0,132.2396,132.6323,132.214,132.5981,55823.0
2018-06-13 10:10:00,155.3,155.47,155.21,155.38,39286.0,132.5725,132.7176,132.4957,132.6408,39286.0
2018-06-13 10:15:00,155.35,155.38,154.95,155.02,60250.0,132.6152,132.6408,132.2737,132.3335,60250.0
2018-06-13 10:20:00,155.0,155.25,154.66,155.17,59538.0,132.3164,132.5298,132.0262,132.4616,59538.0
2018-06-13 10:25:00,155.11,155.23,154.96,155.15,38935.0,132.4103,132.5128,132.2823,132.4445,38935.0
2018-06-13 10:30:00,155.15,155.18,154.81,154.81,70021.0,132.4445,132.4701,132.1542,132.1542,70021.0
2018-06-13 10:35:00,154.81,155.0,154.77,154.8,38861.0,132.1542,132.3164,132.1201,132.1457,38861.0
2018-06-13 10:40:00,154.78,154.88,154.51,154.58,56730.0,132.1286,132.214,131.8981,131.9579,56730.0
2018-06-13 10:45:00,154.58,155.2,154.58,155.2,43043.0,131.9579,132.4872,131.9579,132.4872,43043.0
2018-06-13 10:50:00,155.22,155.45,155.07,155.21,77237.0,132.5042,132.7006,132.3762,132.4957,77237.0
2018-06-13 10:55:00,155.16,155.21,154.91,154.97,22263.0,132.453,132.4957,132.2396,132.2908,22263.0
2018-06-13 11:00:00,155.0,155.42,155.0,155.31,37501.0,132.3164,132.675,132.3164,132.5811,37501.0
2018-06-13 11:05:00,155.31,155.4,155.25,155.32,29317.0,132.5811,132.6579,132.5298,132.5896,29317.0
2018-06-13 11:10:00,155.34,155.37,155.25,155.37,25148.0,132.6067,132.6323,132.5298,132.6323,25148.0
2018-06-13 11:15:00,155.36,155.41,155.25,155.34,19908.0,132.6237,132.6664,132.5298,132.6067,19908.0
2018-06-13 11:20:00,155.34,155.63,155.32,155.38,37618.0,132.6067,132.8542,132.5896,132.6408,37618.0
2018-06-13 11:25:00,155.37,155.55,155.34,155.52,21882.0,132.6323,132.7859,132.6067,132.7603,21882.0
2018-06-13 11:30:00,155.52,155.68,155.39,155.4,37091.0,132.7603,132.8969,132.6494,132.6579,37091.0
2018-06-13 11:35:00,155.35,155.43,155.27,155.28,20977.0,132.6152,132.6835,132.5469,132.5555,20977.0
2018-06-13 11:40:00,155.3,155.36,155.28,155.29,15815.0,132.5725,132.6237,132.5555,132.564,15815.0
2018-06-13 11:45:00,155.27,155.35,155.24,155.29,19489.0,132.5469,132.6152,132.5213,132.564,19489.0
2018-06-13 11:50:00,155.29,155.56,155.29,155.49,27577.0,132.564,132.7945,132.564,132.7347,27577.0
2018-06-13 11:55:00,155.48,155.52,155.28,155.28,10039.0,132.7262,132.7603,132.5555,132.5555,10039.0
2018-06-13 12:00:00,155.28,155.35,155.02,155.07,27607.0,132.5555,132.6152,132.3335,132.3762,27607.0
2018-06-13 12:05:00,155.07,155.2,155.07,155.2,11825.0,132.3762,132.4872,132.3762,132.4872,11825.0
2018-06-13 12:10:00,155.21,155.45,155.16,155.24,26722.0,132.4957,132.7006,132.453,132.5213,26722.0
2018-06-13 12:15:00,155.26,155.31,155.12,155.14,20746.0,132.5384,132.5811,132.4189,132.4359,20746.0
2018-06-13 12:20:00,155.14,155.26,155.13,155.21,21241.0,132.4359,132.5384,132.4274,132.4957,21241.0
2018-06-13 12:25:00,155.21,155.28,155.19,155.2,17335.0,132.4957,132.5555,132.4786,132.4872,17335.0
2018-06-13 12:30:00,155.22,155.28,155.22,155.26,10564.0,132.5042,132.5555,132.5042,132.5384,10564.0
2018-06-13 12:35:00,155.26,155.34,155.24,155.29,18994.0,132.5384,132.6067,132.5213,132.564,18994.0
2018-06-13 12:40:00,155.28,155.36,155.28,155.35,9990.0,132.5555,132.6237,132.5555,132.6152,9990.0
2018-06-13 12:45:00,155.34,155.37,155.22,155.26,14473.0,132.6067,132.6323,132.5042,132.5384,14473.0
2018-06-13 12:50:00,155.26,155.36,155.21,155.28,23696.0,132.5384,132.6237,132.4957,132.5555,23696.0
2018-06-13 12:55:00,155.25,155.27,155.15,155.16,34387.0,132.5298,132.5469,132.4445,132.453,34387.0
2018-06-13 13:00:00,155.13,155.19,155.05,155.19,34053.0,132.4274,132.4786,132.3591,132.4786,34053.0
2018-06-13 13:05:00,155.19,155.22,155.13,155.13,6931.0,132.4786,132.5042,132.4274,132.4274,6931.0
2018-06-13 13:10:00,155.17,155.21,155.06,155.1,24402.0,132.4616,132.4957,132.3677,132.4018,24402.0
2018-06-13 13:15:00,155.08,155.12,154.96,155.12,20908.0,132.3847,132.4189,132.2823,132.4189,20908.0
2018-06-13 13:20:00,155.14,155.18,155.1,155.15,10610.0,132.4359,132.4701,132.4018,132.4445,10610.0
2018-06-13 13:25:00,155.14,155.34,155.14,155.31,23142.0,132.4359,132.6067,132.4359,132.5811,23142.0
2018-06-13 13:30:00,155.31,155.51,155.3,155.47,21655.0,132.5811,132.7518,132.5725,132.7176,21655.0
2018-06-13 13:35:00,155.46,155.57,155.42,155.56,13802.0,132.7091,132.803,132.675,132.7945,13802.0
2018-06-13 13:40:00,155.53,155.71,155.53,155.71,13505.0,132.7689,132.9225,132.7689,132.9225,13505.0
2018-06-13 13:45:00,155.7,155.85,155.68,155.8,21442.0,132.914,133.042,132.8969,132.9994,21442.0
2018-06-13 13:50:00,155.82,156.06,155.69,156.03,41786.0,133.0164,133.2213,132.9055,133.1957,41786.0
2018-06-13 13:55:00,156.04,156.15,155.95,156.14,18757.0,133.2042,133.2981,133.1274,133.2896,18757.0
2018-06-13 14:00:00,156.11,156.11,155.32,155.32,29795.0,133.264,133.264,132.5896,132.5896,29795.0
2018-06-13 14:05:00,155.3,155.41,155.14,155.29,17068.0,132.5725,132.6664,132.4359,132.564,17068.0
2018-06-13 14:10:00,155.29,155.56,155.29,155.33,36477.0,132.564,132.7945,132.564,132.5981,36477.0
2018-06-13 14:15:00,155.34,155.51,155.28,155.35,24552.0,132.6067,132.7518,132.5555,132.6152,24552.0
2018-06-13 14:20:00,155.34,155.37,155.15,155.21,23886.0,132.6067,132.6323,132.4445,132.4957,23886.0
2018-06-13 14:25:00,155.23,155.3,155.04,155.11,34503.0,132.5128,132.5725,132.3506,132.4103,34503.0
2018-06-13 14:30:00,155.08,155.2,154.74,155.16,87324.0,132.3847,132.4872,132.0945,132.453,87324.0
2018-06-13 14:35:00,155.14,155.33,154.99,155.32,28254.0,132.4359,132.5981,132.3079,132.5896,28254.0
2018-06-13 14:40:00,155.32,155.48,155.2,155.27,35008.0,132.5896,132.7262,132.4872,132.5469,35008.0
2018-06-13 14:45:00,155.26,155.26,154.81,154.82,66101.0,132.5384,132.5384,132.1542,132.1628,66101.0
2018-06-13 14:50:00,154.85,155.03,154.65,154.72,90170.0,132.1884,132.342,132.0177,132.0774,90170.0
2018-06-13 14:55:00,154.7,154.84,154.56,154.83,37255.0,132.0603,132.1798,131.9408,132.1713,37255.0
2018-06-13 15:00:00,154.82,155.15,154.81,155.12,45075.0,132.1628,132.4445,132.1542,132.4189,45075.0
2018-06-13 15:05:00,155.17,155.39,155.16,155.19,30323.0,132.4616,132.6494,132.453,132.4786,30323.0
2018-06-13 15:10:00,155.2,155.29,155.14,155.17,28504.0,132.4872,132.564,132.4359,132.4616,28504.0
2018-06-13 15:15:00,155.17,155.33,155.12,155.15,22704.0,132.4616,132.5981,132.4189,132.4445,22704.0
2018-06-13 15:20:00,155.19,155.26,155.16,155.2,19477.0,132.4786,132.5384,132.453,132.4872,19477.0
2018-06-13 15:25:00,155.23,155.34,154.96,155.03,43424.0,132.5128,132.6067,132.2823,132.342,43424.0
2018-06-13 15:30:00,155.02,155.04,154.87,155.04,49383.0,132.3335,132.3506,132.2055,132.3506,49383.0
2018-06-13 15:35:00,155.04,155.07,154.83,154.9,35472.0,132.3506,132.3762,132.1713,132.2311,35472.0
2018-06-13 15:40:00,154.89,154.99,154.82,154.91,51436.0,132.2225,132.3079,132.1628,132.2396,51436.0
2018-06-13 15:45:00,154.91,154.99,154.73,154.8,50465.0,132.2396,132.3079,132.0859,132.1457,50465.0
2018-06-13 15:50:00,154.77,154.9,154.74,154.78,42256.0,132.1201,132.2311,132.0945,132.1286,42256.0
2018-06-13 15:55:00,154.79,154.8,154.55,154.66,151198.0,132.1372,132.1457,131.9323,132.0262,151198.0
2018-06-14 09:30:00,155.7,156.31,155.37,155.91,116351.0,132.914,133.4347,132.6323,133.0933,116351.0
2018-06-14 09:35:00,155.86,155.93,155.25,155.62,66811.0,133.0506,133.1103,132.5298,132.8457,66811.0
2018-06-14 09:40:00,155.6,156.19,155.51,155.88,47977.0,132.8286,133.3323,132.7518,133.0676,47977.0
2018-06-14 09:45:00,155.88,156.57,155.88,156.36,78747.0,133.0676,133.6567,133.0676,133.4774,78747.0
2018-06-14 09:50:00,156.34,156.55,156.12,156.32,27844.0,133.4603,133.6396,133.2725,133.4433,27844.0
2018-06-14 09:55:00,156.36,156.4,156.12,156.27,38585.0,133.4774,133.5115,133.2725,133.4006,38585.0
2018-06-14 10:00:00,156.37,156.99,156.33,156.95,70204.0,133.4859,134.0152,133.4518,133.9811,70204.0
2018-06-14 10:05:00,156.97,157.36,156.97,157.13,89547.0,133.9981,134.3311,133.9981,134.1347,89547.0
2018-06-14 10:10:00,157.11,157.28,156.66,156.66,46686.0,134.1176,134.2628,133.7335,133.7335,46686.0
2018-06-14 10:15:00,156.65,156.82,156.14,156.14,33806.0,133.725,133.8701,133.2896,133.2896,33806.0
2018-06-14 10:20:00,156.14,156.31,156.02,156.31,39182.0,133.2896,133.4347,133.1872,133.4347,39182.0
2018-06-14 10:25:00,156.29,156.35,155.98,156.02,20517.0,133.4176,133.4689,133.153,133.1872,20517.0
2018-06-14 10:30:00,156.04,156.04,155.48,155.67,90308.0,133.2042,133.2042,132.7262,132.8884,90308.0
2018-06-14 10:35:00,155.69,155.93,155.45,155.45,56268.0,132.9055,133.1103,132.7006,132.7006,56268.0
2018-06-14 10:40:00,155.47,155.6,155.24,155.36,40317.0,132.7176,132.8286,132.5213,132.6237,40317.0
2018-06-14 10:45:00,155.32,155.42,154.87,154.93,54557.0,132.5896,132.675,132.2055,132.2567,54557.0
2018-06-14 10:50:00,154.91,154.91,154.53,154.83,88747.0,132.2396,132.2396,131.9152,132.1713,88747.0
2018-06-14 10:55:00,154.85,154.88,154.34,154.34,51105.0,132.1884,132.214,131.753,131.753,51105.0
2018-06-14 11:00:00,154.38,154.41,153.64,154.13,107343.0,131.7872,131.8128,131.1555,131.5738,107343.0
2018-06-14 11:05:00,154.11,154.24,153.86,153.93,79335.0,131.5567,131.6677,131.3433,131.403,79335.0
2018-06-14 11:10:00,153.9,154.5,153.9,154.43,24878.0,131.3774,131.8896,131.3774,131.8298,24878.0
2018-06-14 11:15:00,154.49,154.51,154.25,154.36,17807.0,131.8811,131.8981,131.6762,131.7701,17807.0
2018-06-14 11:20:00,154.39,154.48,154.35,154.38,23748.0,131.7957,131.8725,131.7616,131.7872,23748.0
2018-06-14 11:25:00,154.42,154.5,154.2,154.35,25358.0,131.8213,131.8896,131.6335,131.7616,25358.0
2018-06-14 11:30:00,154.39,154.48,154.18,154.23,18572.0,131.7957,131.8725,131.6164,131.6591,18572.0
2018-06-14 11:35:00,154.21,154.32,154.16,154.26,17005.0,131.642,131.7359,131.5994,131.6847,17005.0
2018-06-14 11:40:00,154.26,154.34,154.1,154.1,25324.0,131.6847,131.753,131.5481,131.5481,25324.0
2018-06-14 11:45:00,154.09,154.36,154.09,154.2,19721.0,131.5396,131.7701,131.5396,131.6335,19721.0
2018-06-14 11:50:00,154.22,154.32,154.12,154.24,21501.0,131.6506,131.7359,131.5652,131.6677,21501.0
2018-06-14 11:55:00,154.26,154.42,154.2,154.36,11137.0,131.6847,131.8213,131.6335,131.7701,11137.0
2018-06-14 12:00:00,154.36,154.4,154.24,154.26,15414.0,131.7701,131.8042,131.6677,131.6847,15414.0
2018-06-14 12:05:00,154.28,154.33,154.2,154.23,13578.0,131.7018,131.7445,131.6335,131.6591,13578.0
2018-06-14 12:10:00,154.24,154.55,154.24,154.48,17550.0,131.6677,131.9323,131.6677,131.8725,17550.0
2018-06-14 12:15:00,154.47,154.49,154.24,154.27,14284.0,131.864,131.8811,131.6677,131.6933,14284.0
2018-06-14 12:20:00,154.27,154.29,154.11,154.11,13620.0,131.6933,131.7103,131.5567,131.5567,13620.0
2018-06-14 12:25:00,154.12,154.29,154.06,154.26,19367.0,131.5652,131.7103,131.514,131.6847,19367.0
2018-06-14 12:30:00,154.26,154.27,154.13,154.15,15524.0,131.6847,131.6933,131.5738,131.5908,15524.0
2018-06-14 12:35:00,154.15,154.18,153.98,154.07,24865.0,131.5908,131.6164,131.4457,131.5225,24865.0
2018-06-14 12:40:00,154.07,154.22,154.01,154.01,13945.0,131.5225,131.6506,131.4713,131.4713,13945.0
2018-06-14 12:45:00,154.05,154.07,153.97,154.01,19178.0,131.5055,131.5225,131.4372,131.4713,19178.0
2018-06-14 12:50:00,154.01,154.15,154.01,154.14,18244.0,131.4713,131.5908,131.4713,131.5823,18244.0
2018-06-14 12:55:00,154.15,154.23,154.1,154.2,13186.0,131.5908,131.6591,131.5481,131.6335,13186.0
2018-06-14 13:00:00,154.24,154.4,154.19,154.4,13266.0,131.6677,131.8042,131.625,131.8042,13266.0
2018-06-14 13:05:00,154.36,154.46,154.29,154.33,16301.0,131.7701,131.8555,131.7103,131.7445,16301.0
2018-06-14 13:10:00,154.33,154.36,154.18,154.24,10918.0,131.7445,131.7701,131.6164,131.6677,10918.0
2018-06-14 13:15:00,154.21,154.25,154.14,154.22,10315.0,131.642,131.6762,131.5823,131.6506,10315.0
2018-06-14 13:20:00,154.24,154.25,154.16,154.21,17952.0,131.6677,131.6762,131.5994,131.642,17952.0
2018-06-14 13:25:00,154.21,154.38,154.19,154.37,12780.0,131.642,131.7872,131.625,131.7786,12780.0
2018-06-14 13:30:00,154.38,154.61,154.29,154.55,23020.0,131.7872,131.9835,131.7103,131.9323,23020.0
2018-06-14 13:35:00,154.58,154.66,154.38,154.38,20744.0,131.9579,132.0262,131.7872,131.7872,20744.0
2018-06-14 13:40:00,154.37,154.38,154.23,154.25,12872.0,131.7786,131.7872,131.6591,131.6762,12872.0
2018-06-14 13:45:00,154.23,154.28,154.16,154.16,19874.0,131.6591,131.7018,131.5994,131.5994,19874.0
2018-06-14 13:50:00,154.16,154.19,154.07,154.1,25200.0,131.5994,131.625,131.5225,131.5481,25200.0
2018-06-14 13:55:00,154.1,154.11,153.65,153.79,43215.0,131.5481,131.5567,131.164,131.2835,43215.0
2018-06-14 14:00:00,153.77,153.88,153.62,153.62,31293.0,131.2664,131.3603,131.1384,131.1384,31293.0
2018-06-14 14:05:00,153.62,153.78,153.43,153.76,36200.0,131.1384,131.275,130.9762,131.2579,36200.0
2018-06-14 14:10:00,153.73,153.73,153.53,153.55,24294.0,131.2323,131.2323,131.0616,131.0786,24294.0
2018-06-14 14:15:00,153.55,153.6,152.76,153.05,78959.0,131.0786,131.1213,130.4042,130.6518,78959.0
2018-06-14 14:20:00,153.05,153.2,153.0,153.05,29700.0,130.6518,130.7799,130.6091,130.6518,29700.0
2018-06-14 14:25:00,153.02,153.16,152.95,153.14,22279.0,130.6262,130.7457,130.5664,130.7286,22279.0
2018-06-14 14:30:00,153.19,153.35,152.93,153.01,33256.0,130.7713,130.9079,130.5494,130.6177,33256.0
2018-06-14 14:35:00,153.04,153.27,153.02,153.22,15534.0,130.6433,130.8396,130.6262,130.7969,15534.0
2018-06-14 14:40:00,153.22,153.48,153.21,153.44,61103.0,130.7969,131.0189,130.7884,130.9847,61103.0
2018-06-14 14:45:00,153.44,153.49,153.33,153.36,21773.0,130.9847,131.0274,130.8908,130.9164,21773.0
2018-06-14 14:50:00,153.37,153.41,153.22,153.23,23743.0,130.925,130.9591,130.7969,130.8055,23743.0
2018-06-14 14:55:00,153.23,153.28,153.05,153.12,35046.0,130.8055,130.8481,130.6518,130.7116,35046.0
2018-06-14 15:00:00,153.14,153.19,152.86,152.92,49311.0,130.7286,130.7713,130.4896,130.5408,49311.0
2018-06-14 15:05:00,152.95,153.19,152.89,153.19,47150.0,130.5664,130.7713,130.5152,130.7713,47150.0
2018-06-14 15:10:00,153.18,153.51,153.18,153.51,23432.0,130.7628,131.0445,130.7628,131.0445,23432.0
2018-06-14 15:15:00,153.51,153.58,153.28,153.41,40492.0,131.0445,131.1042,130.8481,130.9591,40492.0
2018-06-14 15:20:00,153.41,153.56,153.39,153.55,17329.0,130.9591,131.0872,130.942,131.0786,17329.0
2018-06-14 15:25:00,153.54,153.57,153.5,153.5,41356.0,131.0701,131.0957,131.036,131.036,41356.0
2018-06-14 15:30:00,153.5,153.63,153.41,153.56,52938.0,131.036,131.1469,130.9591,131.0872,52938.0
2018-06-14 15:35:00,153.56,153.62,153.42,153.48,31750.0,131.0872,131.1384,130.9677,131.0189,31750.0
2018-06-14 15:40:00,153.49,153.52,153.17,153.25,55677.0,131.0274,131.053,130.7542,130.8225,55677.0
2018-06-14 15:45:00,153.19,153.27,153.17,153.25,63171.0,130.7713,130.8396,130.7542,130.8225,63171.0
2018-06-14 15:50:00,153.26,153.26,153.04,153.06,101996.0,130.8311,130.8311,130.6433,130.6603,101996.0
2018-06-14 15:55:00,153.06,153.22,153.01,153.16,192176.0,130.6603,130.7969,130.6177,130.7457,192176.0
2018-06-15 09:30:00,150.85,151.0,149.07,150.25,1597869.0,128.7738,128.9018,127.2543,128.2616,1597869.0
2018-06-15 09:35:00,150.29,150.34,149.44,149.89,121032.0,128.2957,128.3384,127.5701,127.9543,121032.0
2018-06-15 09:40:00,149.92,150.09,149.67,149.67,78464.0,127.9799,128.125,127.7665,127.7665,78464.0
2018-06-15 09:45:00,149.72,150.96,149.72,150.44,91520.0,127.8091,128.8677,127.8091,128.4238,91520.0
2018-06-15 09:50:00,150.45,150.87,150.25,150.65,43650.0,128.4323,128.7908,128.2616,128.603,43650.0
2018-06-15 09:55:00,150.68,150.76,150.21,150.27,60754.0,128.6286,128.6969,128.2274,128.2786,60754.0
2018-06-15 10:00:00,150.26,150.49,150.07,150.41,45786.0,128.2701,128.4665,128.1079,128.3982,45786.0
2018-06-15 10:05:00,150.42,150.58,149.88,149.89,52271.0,128.4067,128.5433,127.9457,127.9543,52271.0
2018-06-15 10:10:00,149.89,149.94,149.63,149.79,62425.0,127.9543,127.9969,127.7323,127.8689,62425.0
2018-06-15 10:15:00,149.8,149.87,149.2,149.35,125549.0,127.8774,127.9372,127.3652,127.4933,125549.0
2018-06-15 10:20:00,149.33,149.86,149.2,149.46,159314.0,127.4762,127.9286,127.3652,127.5872,159314.0
2018-06-15 10:25:00,149.47,149.55,149.07,149.14,104451.0,127.5957,127.664,127.2543,127.314,104451.0
2018-06-15 10:30:00,149.13,149.17,148.43,148.86,112662.0,127.3055,127.3396,126.7079,127.075,112662.0
2018-06-15 10:35:00,148.86,149.02,148.45,148.71,97645.0,127.075,127.2116,126.725,126.9469,97645.0
2018-06-15 10:40:00,148.72,149.01,148.69,148.95,82863.0,126.9555,127.203,126.9299,127.1518,82863.0
2018-06-15 10:45:00,148.97,149.4,148.91,149.32,101465.0,127.1689,127.536,127.1177,127.4677,101465.0
2018-06-15 10:50:00,149.32,149.82,149.23,149.72,164801.0,127.4677,127.8945,127.3908,127.8091,164801.0
2018-06-15 10:55:00,149.73,149.73,149.2,149.42,75804.0,127.8177,127.8177,127.3652,127.553,75804.0
2018-06-15 11:00:00,149.41,149.65,149.11,149.31,33291.0,127.5445,127.7494,127.2884,127.4591,33291.0
2018-06-15 11:05:00,149.33,149.84,149.33,149.51,112904.0,127.4762,127.9116,127.4762,127.6299,112904.0
2018-06-15 11:10:00,149.47,149.54,149.27,149.31,48430.0,127.5957,127.6555,127.425,127.4591,48430.0
2018-06-15 11:15:00,149.33,149.62,149.28,149.57,29366.0,127.4762,127.7238,127.4335,127.6811,29366.0
2018-06-15 11:20:00,149.56,149.61,149.41,149.61,26980.0,127.6726,127.7152,127.5445,127.7152,26980.0
2018-06-15 11:25:00,149.62,149.62,148.83,148.83,72587.0,127.7238,127.7238,127.0494,127.0494,72587.0
2018-06-15 11:30:00,148.83,149.17,148.72,148.74,53076.0,127.0494,127.3396,126.9555,126.9726,53076.0
2018-06-15 11:35:00,148.74,149.03,148.65,149.01,36116.0,126.9726,127.2201,126.8957,127.203,36116.0
2018-06-15 11:40:00,149.02,149.15,148.82,148.94,25567.0,127.2116,127.3226,127.0408,127.1433,25567.0
2018-06-15 11:45:00,148.95,149.07,148.66,148.68,33173.0,127.1518,127.2543,126.9043,126.9213,33173.0
2018-06-15 11:50:00,148.66,149.08,148.55,148.97,38711.0,126.9043,127.2628,126.8104,127.1689,38711.0
2018-06-15 11:55:00,148.97,149.1,148.88,149.09,26837.0,127.1689,127.2799,127.0921,127.2713,26837.0
2018-06-15 12:00:00,149.12,149.22,148.77,148.79,34756.0,127.2969,127.3823,126.9982,127.0152,34756.0
2018-06-15 12:05:00,148.79,148.84,148.53,148.64,36188.0,127.0152,127.0579,126.7933,126.8872,36188.0
2018-06-15 12:10:00,148.63,148.89,148.53,148.82,31317.0,126.8787,127.1006,126.7933,127.0408,31317.0
2018-06-15 12:15:00,148.81,149.02,148.73,148.94,30119.0,127.0323,127.2116,126.964,127.1433,30119.0
2018-06-15 12:20:00,148.92,148.96,148.78,148.83,25370.0,127.1262,127.1604,127.0067,127.0494,25370.0
2018-06-15 12:25:00,148.86,148.88,148.7,148.86,27128.0,127.075,127.0921,126.9384,127.075,27128.0
2018-06-15 12:30:00,148.85,148.89,148.8,148.83,25449.0,127.0665,127.1006,127.0238,127.0494,25449.0
2018-06-15 12:35:00,148.84,149.07,148.79,149.0,24365.0,127.0579,127.2543,127.0152,127.1945,24365.0
2018-06-15 12:40:00,149.0,149.09,148.75,148.76,38396.0,127.1945,127.2713,126.9811,126.9896,38396.0
2018-06-15 12:45:00,148.77,148.85,148.61,148.63,34459.0,126.9982,127.0665,126.8616,126.8787,34459.0
2018-06-15 12:50:00,148.64,148.93,148.64,148.91,42876.0,126.8872,127.1347,126.8872,127.1177,42876.0
2018-06-15 12:55:00,148.91,149.08,148.83,148.92,37028.0,127.1177,127.2628,127.0494,127.1262,37028.0
2018-06-15 13:00:00,148.93,149.09,148.84,149.05,46221.0,127.1347,127.2713,127.0579,127.2372,46221.0
2018-06-15 13:05:00,149.07,149.16,149.01,149.01,25329.0,127.2543,127.3311,127.203,127.203,25329.0
2018-06-15 13:10:00,149.04,149.33,149.03,149.06,38362.0,127.2287,127.4762,127.2201,127.2457,38362.0
2018-06-15 13:15:00,149.07,149.33,149.03,149.27,69065.0,127.2543,127.4762,127.2201,127.425,69065.0
2018-06-15 13:20:00,149.29,149.46,149.23,149.33,52164.0,127.4421,127.5872,127.3908,127.4762,52164.0
2018-06-15 13:25:00,149.31,149.43,149.11,149.14,29601.0,127.4591,127.5616,127.2884,127.314,29601.0
2018-06-15 13:30:00,149.14,149.14,148.9,149.02,33407.0,127.314,127.314,127.1091,127.2116,33407.0
2018-06-15 13:35:00,149.01,149.01,148.79,148.93,33256.0,127.203,127.203,127.0152,127.1347,33256.0
2018-06-15 13:40:00,148.95,148.95,148.74,148.88,26740.0,127.1518,127.1518,126.9726,127.0921,26740.0
2018-06-15 13:45:00,148.9,148.91,148.67,148.67,27025.0,127.1091,127.1177,126.9128,126.9128,27025.0
2018-06-15 13:50:00,148.67,148.75,148.59,148.63,52142.0,126.9128,126.9811,126.8445,126.8787,52142.0
2018-06-15 13:55:00,148.62,148.86,148.61,148.66,40341.0,126.8701,127.075,126.8616,126.9043,40341.0
2018-06-15 14:00:00,148.67,148.71,148.6,148.63,27892.0,126.9128,126.9469,126.853,126.8787,27892.0
2018-06-15 14:05:00,148.62,148.95,148.61,148.95,24631.0,126.8701,127.1518,126.8616,127.1518,24631.0
2018-06-15 14:10:00,148.95,149.14,148.88,149.02,40757.0,127.1518,127.314,127.0921,127.2116,40757.0
2018-06-15 14:15:00,149.03,149.38,148.94,149.36,104989.0,127.2201,127.5189,127.1433,127.5018,104989.0
2018-06-15 14:20:00,149.36,150.01,149.34,149.99,152085.0,127.5018,128.0567,127.4847,128.0396,152085.0
2018-06-15 14:25:00,149.99,150.61,149.83,150.33,95752.0,128.0396,128.5689,127.903,128.3299,95752.0
2018-06-15 14:30:00,150.35,150.5,150.2,150.33,56159.0,128.3469,128.475,128.2189,128.3299,56159.0
2018-06-15 14:35:00,150.3,150.37,150.14,150.28,64150.0,128.3043,128.364,128.1677,128.2872,64150.0
2018-06-15 14:40:00,150.26,150.28,150.06,150.11,28484.0,128.2701,128.2872,128.0994,128.1421,28484.0
2018-06-15 14:45:00,150.09,150.21,150.01,150.01,52448.0,128.125,128.2274,128.0567,128.0567,52448.0
2018-06-15 14:50:00,150.03,150.13,150.02,150.1,45260.0,128.0738,128.1591,128.0652,128.1335,45260.0
2018-06-15 14:55:00,150.11,150.17,149.96,150.02,69790.0,128.1421,128.1933,128.014,128.0652,69790.0
2018-06-15 15:00:00,150.0,150.02,149.69,149.69,39883.0,128.0482,128.0652,127.7835,127.7835,39883.0
2018-06-15 15:05:00,149.69,149.8,149.62,149.64,41383.0,127.7835,127.8774,127.7238,127.7408,41383.0
2018-06-15 15:10:00,149.64,149.79,149.55,149.77,43858.0,127.7408,127.8689,127.664,127.8518,43858.0
2018-06-15 15:15:00,149.78,149.83,149.42,149.43,31875.0,127.8604,127.903,127.553,127.5616,31875.0
2018-06-15 15:20:00,149.45,149.51,149.37,149.4,35557.0,127.5786,127.6299,127.5104,127.536,35557.0
2018-06-15 15:25:00,149.38,149.65,149.3,149.64,48350.0,127.5189,127.7494,127.4506,127.7408,48350.0
2018-06-15 15:30:00,149.63,149.73,149.53,149.63,93808.0,127.7323,127.8177,127.6469,127.7323,93808.0
2018-06-15 15:35:00,149.65,149.99,149.61,149.96,87959.0,127.7494,128.0396,127.7152,128.014,87959.0
2018-06-15 15:40:00,149.95,150.0,149.86,150.0,99269.0,128.0055,128.0482,127.9286,128.0482,99269.0
2018-06-15 15:45:00,149.99,150.07,149.94,149.96,118332.0,128.0396,128.1079,127.9969,128.014,118332.0
2018-06-15 15:50:00,149.98,150.02,149.87,150.0,130078.0,128.0311,128.0652,127.9372,128.0482,130078.0
2018-06-15 15:55:00,149.99,150.02,149.59,150.0,371405.0,128.0396,128.0652,127.6982,128.0482,371405.0
2018-06-18 09:30:00,148.42,148.7,147.72,147.85,142985.0,126.6994,126.9384,126.1018,126.2128,142985.0
2018-06-18 09:35:00,147.86,148.5,147.85,148.36,110799.0,126.2213,126.7677,126.2128,126.6482,110799.0
2018-06-18 09:40:00,148.34,148.53,148.05,148.29,56436.0,126.6311,126.7933,126.3835,126.5884,56436.0
2018-06-18 09:45:00,148.33,148.5,148.07,148.16,65999.0,126.6226,126.7677,126.4006,126.4774,65999.0
2018-06-18 09:50:00,148.16,148.49,148.08,148.3,35101.0,126.4774,126.7591,126.4091,126.5969,35101.0
2018-06-18 09:55:00,148.3,148.5,148.2,148.4,43988.0,126.5969,126.7677,126.5116,126.6823,43988.0
2018-06-18 10:00:00,148.37,148.54,148.31,148.4,37274.0,126.6567,126.8018,126.6055,126.6823,37274.0
2018-06-18 10:05:00,148.37,148.5,148.35,148.38,21708.0,126.6567,126.7677,126.6396,126.6652,21708.0
2018-06-18 10:10:00,148.39,148.5,148.18,148.31,61862.0,126.6738,126.7677,126.4945,126.6055,61862.0
2018-06-18 10:15:00,148.33,148.46,148.13,148.17,43474.0,126.6226,126.7335,126.4518,126.486,43474.0
2018-06-18 10:20:00,148.17,148.36,148.09,148.16,55803.0,126.486,126.6482,126.4177,126.4774,55803.0
2018-06-18 10:25:00,148.16,148.25,147.78,147.78,69134.0,126.4774,126.5543,126.153,126.153,69134.0
2018-06-18 10:30:00,147.82,148.11,147.82,148.06,21763.0,126.1872,126.4348,126.1872,126.3921,21763.0
2018-06-18 10:35:00,148.01,148.66,147.97,148.39,49385.0,126.3494,126.9043,126.3152,126.6738,49385.0
2018-06-18 10:40:00,148.41,148.62,148.38,148.56,29580.0,126.6908,126.8701,126.6652,126.8189,29580.0
2018-06-18 10:45:00,148.56,148.98,148.53,148.98,67326.0,126.8189,127.1774,126.7933,127.1774,67326.0
2018-06-18 10:50:00,149.0,149.16,148.93,149.1,34799.0,127.1945,127.3311,127.1347,127.2799,34799.0
2018-06-18 10:55:00,149.09,149.15,148.79,148.79,36700.0,127.2713,127.3226,127.0152,127.0152,36700.0
2018-06-18 11:00:00,148.84,149.15,148.78,149.08,46873.0,127.0579,127.3226,127.0067,127.2628,46873.0
2018-06-18 11:05:00,149.07,149.46,149.07,149.16,73420.0,127.2543,127.5872,127.2543,127.3311,73420.0
2018-06-18 11:10:00,149.14,149.45,149.14,149.19,31714.0,127.314,127.5786,127.314,127.3567,31714.0
2018-06-18 11:15:00,149.22,149.25,148.99,149.13,20319.0,127.3823,127.4079,127.186,127.3055,20319.0
2018-06-18 11:20:00,149.11,149.42,149.1,149.3,25614.0,127.2884,127.553,127.2799,127.4506,25614.0
2018-06-18 11:25:00,149.28,149.28,148.84,148.95,21616.0,127.4335,127.4335,127.0579,127.1518,21616.0
2018-06-18 11:30:00,148.99,149.06,148.84,148.85,20856.0,127.186,127.2457,127.0579,127.0665,20856.0
2018-06-18 11:35:00,148.84,148.97,148.79,148.93,14105.0,127.0579,127.1689,127.0152,127.1347,14105.0
2018-06-18 11:40:00,148.93,148.94,148.76,148.89,9413.0,127.1347,127.1433,126.9896,127.1006,9413.0
2018-06-18 11:45:00,148.87,149.04,148.87,148.93,14872.0,127.0835,127.2287,127.0835,127.1347,14872.0
2018-06-18 11:50:00,148.94,149.02,148.89,148.95,11054.0,127.1433,127.2116,127.1006,127.1518,11054.0
2018-06-18 11:55:00,148.96,148.96,148.56,148.65,19946.0,127.1604,127.1604,126.8189,126.8957,19946.0
2018-06-18 12:00:00,148.71,148.83,148.65,148.82,23242.0,126.9469,127.0494,126.8957,127.0408,23242.0
2018-06-18 12:05:00,148.82,149.19,148.82,149.13,11844.0,127.0408,127.3567,127.0408,127.3055,11844.0
2018-06-18 12:10:00,149.13,149.19,148.99,149.11,12407.0,127.3055,127.3567,127.186,127.2884,12407.0
2018-06-18 12:15:00,149.08,149.15,148.86,148.98,13056.0,127.2628,127.3226,127.075,127.1774,13056.0
2018-06-18 12:20:00,148.97,149.04,148.9,148.95,15100.0,127.1689,127.2287,127.1091,127.1518,15100.0
2018-06-18 12:25:00,148.94,148.94,148.76,148.79,9944.0,127.1433,127.1433,126.9896,127.0152,9944.0
2018-06-18 12:30:00,148.79,148.8,148.58,148.8,64516.0,127.0152,127.0238,126.836,127.0238,64516.0
2018-06-18 12:35:00,148.82,148.93,148.71,148.72,20031.0,127.0408,127.1347,126.9469,126.9555,20031.0
2018-06-18 12:40:00,148.74,148.93,148.5,148.9,17249.0,126.9726,127.1347,126.7677,127.1091,17249.0
2018-06-18 12:45:00,148.89,148.95,148.76,148.8,23410.0,127.1006,127.1518,126.9896,127.0238,23410.0
2018-06-18 12:50:00,148.76,148.77,148.68,148.71,11307.0,126.9896,126.9982,126.9213,126.9469,11307.0
2018-06-18 12:55:00,148.71,148.77,148.62,148.73,20234.0,126.9469,126.9982,126.8701,126.964,20234.0
2018-06-18 13:00:00,148.75,148.85,148.71,148.82,17066.0,126.9811,127.0665,126.9469,127.0408,17066.0
2018-06-18 13:05:00,148.79,148.81,148.65,148.68,17374.0,127.0152,127.0323,126.8957,126.9213,17374.0
2018-06-18 13:10:00,148.71,148.73,148.63,148.72,16005.0,126.9469,126.964,126.8787,126.9555,16005.0
2018-06-18 13:15:00,148.76,148.86,148.69,148.75,25370.0,126.9896,127.075,126.9299,126.9811,25370.0
2018-06-18 13:20:00,148.76,148.95,148.66,148.9,25538.0,126.9896,127.1518,126.9043,127.1091,25538.0
2018-06-18 13:25:00,148.88,149.06,148.88,148.93,18734.0,127.0921,127.2457,127.0921,127.1347,18734.0
2018-06-18 13:30:00,148.95,148.99,148.9,148.94,21578.0,127.1518,127.186,127.1091,127.1433,21578.0
2018-06-18 13:35:00,148.94,148.98,148.83,148.88,22507.0,127.1433,127.1774,127.0494,127.0921,22507.0
2018-06-18 13:40:00,148.9,148.91,148.66,148.69,17122.0,127.1091,127.1177,126.9043,126.9299,17122.0
2018-06-18 13:45:00,148.68,148.72,148.59,148.64,14968.0,126.9213,126.9555,126.8445,126.8872,14968.0
2018-06-18 13:50:00,148.64,148.65,148.38,148.51,20300.0,126.8872,126.8957,126.6652,126.7762,20300.0
2018-06-18 13:55:00,148.55,148.72,148.49,148.64,19911.0,126.8104,126.9555,126.7591,126.8872,19911.0
2018-06-18 14:00:00,148.66,148.76,148.54,148.55,13001.0,126.9043,126.9896,126.8018,126.8104,13001.0
2018-06-18 14:05:00,148.56,148.87,148.56,148.86,18700.0,126.8189,127.0835,126.8189,127.075,18700.0
2018-06-18 14:10:00,148.87,148.93,148.78,148.82,11979.0,127.0835,127.1347,127.0067,127.0408,11979.0
2018-06-18 14:15:00,148.85,149.0,148.83,149.0,12883.0,127.0665,127.1945,127.0494,127.1945,12883.0
2018-06-18 14:20:00,148.99,149.05,148.89,149.02,21815.0,127.186,127.2372,127.1006,127.2116,21815.0
2018-06-18 14:25:00,149.02,149.08,148.87,148.91,17972.0,127.2116,127.2628,127.0835,127.1177,17972.0
2018-06-18 14:30:00,148.91,148.99,148.87,148.88,16209.0,127.1177,127.186,127.0835,127.0921,16209.0
2018-06-18 14:35:00,148.88,148.97,148.86,148.94,10321.0,127.0921,127.1689,127.075,127.1433,10321.0
2018-06-18 14:40:00,148.93,149.01,148.91,148.95,15449.0,127.1347,127.203,127.1177,127.1518,15449.0
2018-06-18 14:45:00,148.94,148.94,148.72,148.73,14545.0,127.1433,127.1433,126.9555,126.964,14545.0
2018-06-18 14:50:00,148.73,148.76,148.57,148.57,20807.0,126.964,126.9896,126.8274,126.8274,20807.0
2018-06-18 14:55:00,148.6,148.66,148.53,148.65,12644.0,126.853,126.9043,126.7933,126.8957,12644.0
2018-06-18 15:00:00,148.64,148.71,148.55,148.68,18284.0,126.8872,126.9469,126.8104,126.9213,18284.0
2018-06-18 15:05:00,148.65,148.89,148.65,148.8,16739.0,126.8957,127.1006,126.8957,127.0238,16739.0
2018-06-18 15:10:00,148.8,148.94,148.77,148.89,15358.0,127.0238,127.1433,126.9982,127.1006,15358.0
2018-06-18 15:15:00,148.92,148.94,148.76,148.77,27394.0,127.1262,127.1433,126.9896,126.9982,27394.0
2018-06-18 15:20:00,148.77,148.89,148.76,148.78,69545.0,126.9982,127.1006,126.9896,127.0067,69545.0
2018-06-18 15:25:00,148.78,148.84,148.72,148.75,32971.0,127.0067,127.0579,126.9555,126.9811,32971.0
2018-06-18 15:30:00,148.76,149.0,148.75,148.98,65714.0,126.9896,127.1945,126.9811,127.1774,65714.0
2018-06-18 15:35:00,148.99,148.99,148.72,148.73,44281.0,127.186,127.186,126.9555,126.964,44281.0
2018-06-18 15:40:00,148.71,148.75,148.6,148.64,38401.0,126.9469,126.9811,126.853,126.8872,38401.0
2018-06-18 15:45:00,148.64,148.89,148.6,148.89,72430.0,126.8872,127.1006,126.853,127.1006,72430.0
2018-06-18 15:50:00,148.9,148.91,148.72,148.76,167913.0,127.1091,127.1177,126.9555,126.9896,167913.0
2018-06-18 15:55:00,148.77,148.84,148.59,148.69,156614.0,126.9982,127.0579,126.8445,126.9299,156614.0
2018-06-19 09:30:00,146.0,146.3,144.57,145.16,289824.0,124.6335,124.8896,123.4128,123.9165,289824.0
2018-06-19 09:35:00,145.21,145.3,144.13,144.7,132653.0,123.9592,124.036,123.0372,123.5238,132653.0
2018-06-19 09:40:00,144.78,144.87,144.2,144.2,131134.0,123.5921,123.6689,123.097,123.097,131134.0
2018-06-19 09:45:00,144.23,144.71,143.93,144.66,165773.0,123.1226,123.5323,122.8665,123.4896,165773.0
2018-06-19 09:50:00,144.65,144.67,143.5,143.58,177673.0,123.4811,123.4982,122.4994,122.5677,177673.0
2018-06-19 09:55:00,143.55,144.04,143.4,143.77,121196.0,122.5421,122.9604,122.414,122.7299,121196.0
2018-06-19 10:00:00,143.76,143.76,143.17,143.5,82873.0,122.7214,122.7214,122.2177,122.4994,82873.0
2018-06-19 10:05:00,143.51,143.7,143.33,143.34,72313.0,122.5079,122.6701,122.3543,122.3628,72313.0
2018-06-19 10:10:00,143.32,143.52,143.19,143.5,51957.0,122.3457,122.5165,122.2348,122.4994,51957.0
2018-06-19 10:15:00,143.49,143.67,143.16,143.39,93366.0,122.4909,122.6445,122.2092,122.4055,93366.0
2018-06-19 10:20:00,143.38,143.42,142.57,142.57,115557.0,122.397,122.4311,121.7055,121.7055,115557.0
2018-06-19 10:25:00,142.6,142.74,142.32,142.45,133268.0,121.7311,121.8506,121.4921,121.6031,133268.0
2018-06-19 10:30:00,142.45,142.87,142.45,142.62,87804.0,121.6031,121.9616,121.6031,121.7482,87804.0
2018-06-19 10:35:00,142.6,142.86,142.55,142.56,64589.0,121.7311,121.9531,121.6884,121.697,64589.0
2018-06-19 10:40:00,142.6,142.84,142.37,142.59,86661.0,121.7311,121.936,121.5348,121.7226,86661.0
2018-06-19 10:45:00,142.63,143.37,142.51,143.32,112244.0,121.7567,122.3884,121.6543,122.3457,112244.0
2018-06-19 10:50:00,143.3,143.55,143.25,143.5,97473.0,122.3287,122.5421,122.286,122.4994,97473.0
2018-06-19 10:55:00,143.55,143.64,143.34,143.36,110598.0,122.5421,122.6189,122.3628,122.3799,110598.0
2018-06-19 11:00:00,143.36,143.48,143.14,143.25,68123.0,122.3799,122.4823,122.1921,122.286,68123.0
2018-06-19 11:05:00,143.25,143.36,143.17,143.25,59729.0,122.286,122.3799,122.2177,122.286,59729.0
2018-06-19 11:10:00,143.31,143.39,143.17,143.3,71573.0,122.3372,122.4055,122.2177,122.3287,71573.0
2018-06-19 11:15:00,143.28,143.51,143.18,143.35,60101.0,122.3116,122.5079,122.2262,122.3714,60101.0
2018-06-19 11:20:00,143.33,143.78,143.28,143.69,76543.0,122.3543,122.7384,122.3116,122.6616,76543.0
2018-06-19 11:25:00,143.7,143.79,143.61,143.68,53682.0,122.6701,122.747,122.5933,122.6531,53682.0
2018-06-19 11:30:00,143.7,143.82,143.38,143.38,49189.0,122.6701,122.7726,122.397,122.397,49189.0
2018-06-19 11:35:00,143.35,143.41,143.22,143.24,45858.0,122.3714,122.4226,122.2604,122.2775,45858.0
2018-06-19 11:40:00,143.24,143.42,143.17,143.39,50570.0,122.2775,122.4311,122.2177,122.4055,50570.0
2018-06-19 11:45:00,143.37,143.84,143.37,143.7,49877.0,122.3884,122.7896,122.3884,122.6701,49877.0
2018-06-19 11:50:00,143.69,143.78,143.58,143.72,31213.0,122.6616,122.7384,122.5677,122.6872,31213.0
2018-06-19 11:55:00,143.73,143.75,143.56,143.63,31724.0,122.6957,122.7128,122.5506,122.6104,31724.0
2018-06-19 12:00:00,143.66,143.68,143.43,143.51,46701.0,122.636,122.6531,122.4397,122.5079,46701.0
2018-06-19 12:05:00,143.5,143.68,143.46,143.57,32964.0,122.4994,122.6531,122.4653,122.5592,32964.0
2018-06-19 12:10:00,143.57,143.61,143.2,143.22,54796.0,122.5592,122.5933,122.2433,122.2604,54796.0
2018-06-19 12:15:00,143.21,143.4,143.2,143.31,36885.0,122.2518,122.414,122.2433,122.3372,36885.0
2018-06-19 12:20:00,143.3,143.4,143.2,143.4,28025.0,122.3287,122.414,122.2433,122.414,28025.0
2018-06-19 12:25:00,143.41,143.51,143.26,143.28,20243.0,122.4226,122.5079,122.2945,122.3116,20243.0
2018-06-19 12:30:00,143.25,143.33,143.11,143.13,42489.0,122.286,122.3543,122.1665,122.1836,42489.0
2018-06-19 12:35:00,143.13,143.27,143.08,143.25,26835.0,122.1836,122.3031,122.1409,122.286,26835.0
2018-06-19 12:40:00,143.23,143.23,143.0,143.0,26876.0,122.2689,122.2689,122.0726,122.0726,26876.0
2018-06-19 12:45:00,143.0,143.02,142.86,142.92,57034.0,122.0726,122.0897,121.9531,122.0043,57034.0
2018-06-19 12:50:00,142.94,143.28,142.83,143.25,33410.0,122.0214,122.3116,121.9275,122.286,33410.0
2018-06-19 12:55:00,143.22,143.31,142.93,143.29,23144.0,122.2604,122.3372,122.0128,122.3201,23144.0
2018-06-19 13:00:00,143.27,143.45,143.1,143.13,29971.0,122.3031,122.4567,122.1579,122.1836,29971.0
2018-06-19 13:05:00,143.11,143.14,143.0,143.12,25450.0,122.1665,122.1921,122.0726,122.175,25450.0
2018-06-19 13:10:00,143.07,143.21,143.02,143.19,18969.0,122.1323,122.2518,122.0897,122.2348,18969.0
2018-06-19 13:15:00,143.2,143.26,143.09,143.18,26332.0,122.2433,122.2945,122.1494,122.2262,26332.0
2018-06-19 13:20:00,143.17,143.25,143.0,143.01,29519.0,122.2177,122.286,122.0726,122.0811,29519.0
2018-06-19 13:25:00,143.0,143.06,142.89,142.96,32641.0,122.0726,122.1238,121.9787,122.0384,32641.0
2018-06-19 13:30:00,142.95,142.95,142.67,142.81,44047.0,122.0299,122.0299,121.7909,121.9104,44047.0
2018-06-19 13:35:00,142.79,143.17,142.79,143.09,82526.0,121.8933,122.2177,121.8933,122.1494,82526.0
2018-06-19 13:40:00,143.12,143.14,142.96,142.97,58825.0,122.175,122.1921,122.0384,122.047,58825.0
2018-06-19 13:45:00,142.96,143.13,142.9,143.11,33416.0,122.0384,122.1836,121.9872,122.1665,33416.0
2018-06-19 13:50:00,143.12,143.36,143.12,143.17,80276.0,122.175,122.3799,122.175,122.2177,80276.0
2018-06-19 13:55:00,143.15,143.2,143.01,143.17,54720.0,122.2006,122.2433,122.0811,122.2177,54720.0
2018-06-19 14:00:00,143.17,143.35,143.08,143.35,65484.0,122.2177,122.3714,122.1409,122.3714,65484.0
2018-06-19 14:05:00,143.35,143.56,143.32,143.54,57887.0,122.3714,122.5506,122.3457,122.5336,57887.0
2018-06-19 14:10:00,143.5,143.63,143.41,143.61,36885.0,122.4994,122.6104,122.4226,122.5933,36885.0
2018-06-19 14:15:00,143.62,143.82,143.6,143.72,48876.0,122.6018,122.7726,122.5848,122.6872,48876.0
2018-06-19 14:20:00,143.68,143.7,143.49,143.54,61253.0,122.6531,122.6701,122.4909,122.5336,61253.0
2018-06-19 14:25:00,143.56,143.67,143.47,143.53,40654.0,122.5506,122.6445,122.4738,122.525,40654.0
2018-06-19 14:30:00,143.51,143.58,143.34,143.45,44638.0,122.5079,122.5677,122.3628,122.4567,44638.0
2018-06-19 14:35:00,143.45,143.5,143.19,143.24,39141.0,122.4567,122.4994,122.2348,122.2775,39141.0
2018-06-19 14:40:00,143.26,143.51,143.19,143.36,42623.0,122.2945,122.5079,122.2348,122.3799,42623.0
2018-06-19 14:45:00,143.33,143.43,143.16,143.16,36857.0,122.3543,122.4397,122.2092,122.2092,36857.0
2018-06-19 14:50:00,143.2,143.39,143.15,143.19,27582.0,122.2433,122.4055,122.2006,122.2348,27582.0
2018-06-19 14:55:00,143.21,143.31,143.07,143.16,44486.0,122.2518,122.3372,122.1323,122.2092,44486.0
2018-06-19 15:00:00,143.17,143.22,142.96,143.07,54028.0,122.2177,122.2604,122.0384,122.1323,54028.0
2018-06-19 15:05:00,143.08,143.18,143.08,143.14,38922.0,122.1409,122.2262,122.1409,122.1921,38922.0
2018-06-19 15:10:00,143.15,143.29,143.13,143.23,41175.0,122.2006,122.3201,122.1836,122.2689,41175.0
2018-06-19 15:15:00,143.26,143.3,143.13,143.17,66900.0,122.2945,122.3287,122.1836,122.2177,66900.0
2018-06-19 15:20:00,143.15,143.3,143.13,143.2,41130.0,122.2006,122.3287,122.1836,122.2433,41130.0
2018-06-19 15:25:00,143.18,143.28,143.12,143.14,51995.0,122.2262,122.3116,122.175,122.1921,51995.0
2018-06-19 15:30:00,143.13,143.22,143.0,143.02,67797.0,122.1836,122.2604,122.0726,122.0897,67797.0
2018-06-19 15:35:00,143.03,143.14,143.01,143.11,62142.0,122.0982,122.1921,122.0811,122.1665,62142.0
2018-06-19 15:40:00,143.1,143.11,142.94,142.94,80018.0,122.1579,122.1665,122.0214,122.0214,80018.0
2018-06-19 15:45:00,142.94,143.01,142.85,142.93,101758.0,122.0214,122.0811,121.9445,122.0128,101758.0
2018-06-19 15:50:00,142.94,143.11,142.9,143.06,120406.0,122.0214,122.1665,121.9872,122.1238,120406.0
2018-06-19 15:55:00,143.07,143.33,143.06,143.28,226197.0,122.1323,122.3543,122.1238,122.3116,226197.0
2018-06-20 09:30:00,144.22,144.69,143.32,143.38,133514.0,123.114,123.5153,122.3457,122.397,133514.0
2018-06-20 09:35:00,143.37,143.65,142.95,143.08,63909.0,122.3884,122.6275,122.0299,122.1409,63909.0
2018-06-20 09:40:00,143.18,143.33,142.97,143.12,72675.0,122.2262,122.3543,122.047,122.175,72675.0
2018-06-20 09:45:00,143.12,143.8,143.12,143.44,45385.0,122.175,122.7555,122.175,122.4482,45385.0
2018-06-20 09:50:00,143.43,143.61,143.26,143.3,37211.0,122.4397,122.5933,122.2945,122.3287,37211.0
2018-06-20 09:55:00,143.31,143.5,143.26,143.27,37601.0,122.3372,122.4994,122.2945,122.3031,37601.0
2018-06-20 10:00:00,143.29,143.33,142.83,143.05,67175.0,122.3201,122.3543,121.9275,122.1153,67175.0
2018-06-20 10:05:00,143.05,143.14,142.86,142.9,39745.0,122.1153,122.1921,121.9531,121.9872,39745.0
2018-06-20 10:10:00,142.9,143.06,142.53,143.06,74330.0,121.9872,122.1238,121.6714,122.1238,74330.0
2018-06-20 10:15:00,143.04,143.07,142.65,142.65,54275.0,122.1067,122.1323,121.7738,121.7738,54275.0
2018-06-20 10:20:00,142.65,142.73,142.45,142.68,48215.0,121.7738,121.8421,121.6031,121.7994,48215.0
2018-06-20 10:25:00,142.7,142.84,142.54,142.64,37036.0,121.8165,121.936,121.6799,121.7653,37036.0
2018-06-20 10:30:00,142.66,142.78,142.47,142.65,27628.0,121.7823,121.8848,121.6201,121.7738,27628.0
2018-06-20 10:35:00,142.67,142.75,142.51,142.57,19852.0,121.7909,121.8592,121.6543,121.7055,19852.0
2018-06-20 10:40:00,142.57,142.58,142.3,142.43,40746.0,121.7055,121.714,121.475,121.586,40746.0
2018-06-20 10:45:00,142.43,142.44,142.12,142.3,54933.0,121.586,121.5945,121.3214,121.475,54933.0
2018-06-20 10:50:00,142.3,142.52,142.25,142.48,16307.0,121.475,121.6628,121.4323,121.6287,16307.0
2018-06-20 10:55:00,142.47,142.47,142.26,142.39,16732.0,121.6201,121.6201,121.4409,121.5518,16732.0
2018-06-20 11:00:00,142.41,142.42,141.94,142.02,48306.0,121.5689,121.5775,121.1677,121.236,48306.0
2018-06-20 11:05:00,142.06,142.22,142.02,142.14,27569.0,121.2701,121.4067,121.236,121.3384,27569.0
2018-06-20 11:10:00,142.16,142.31,142.03,142.24,33371.0,121.3555,121.4836,121.2445,121.4238,33371.0
2018-06-20 11:15:00,142.27,142.28,141.97,142.09,29535.0,121.4494,121.4579,121.1933,121.2958,29535.0
2018-06-20 11:20:00,142.09,142.28,142.09,142.22,64669.0,121.2958,121.4579,121.2958,121.4067,64669.0
2018-06-20 11:25:00,142.22,142.28,142.11,142.13,53284.0,121.4067,121.4579,121.3128,121.3299,53284.0
2018-06-20 11:30:00,142.13,142.22,141.93,141.93,45355.0,121.3299,121.4067,121.1592,121.1592,45355.0
2018-06-20 11:35:00,141.92,142.06,141.82,141.85,39201.0,121.1506,121.2701,121.0653,121.0909,39201.0
2018-06-20 11:40:00,141.83,142.05,141.82,142.0,24546.0,121.0738,121.2616,121.0653,121.2189,24546.0
2018-06-20 11:45:00,142.02,142.13,141.88,141.89,35591.0,121.236,121.3299,121.1165,121.125,35591.0
2018-06-20 11:50:00,141.9,141.96,141.85,141.93,33336.0,121.1336,121.1848,121.0909,121.1592,33336.0
2018-06-20 11:55:00,141.88,142.14,141.88,142.06,93119.0,121.1165,121.3384,121.1165,121.2701,93119.0
2018-06-20 12:00:00,142.09,142.7,142.07,142.63,56704.0,121.2958,121.8165,121.2787,121.7567,56704.0
2018-06-20 12:05:00,142.63,142.75,142.44,142.59,56587.0,121.7567,121.8592,121.5945,121.7226,56587.0
2018-06-20 12:10:00,142.56,142.59,142.47,142.51,23931.0,121.697,121.7226,121.6201,121.6543,23931.0
2018-06-20 12:15:00,142.49,142.6,142.37,142.45,21679.0,121.6372,121.7311,121.5348,121.6031,21679.0
2018-06-20 12:20:00,142.43,142.43,142.33,142.38,43910.0,121.586,121.586,121.5006,121.5433,43910.0
2018-06-20 12:25:00,142.37,142.59,142.37,142.55,30907.0,121.5348,121.7226,121.5348,121.6884,30907.0
2018-06-20 12:30:00,142.55,142.75,142.51,142.71,36722.0,121.6884,121.8592,121.6543,121.825,36722.0
2018-06-20 12:35:00,142.75,142.85,142.59,142.82,46707.0,121.8592,121.9445,121.7226,121.9189,46707.0
2018-06-20 12:40:00,142.82,143.02,142.72,142.96,40442.0,121.9189,122.0897,121.8336,122.0384,40442.0
2018-06-20 12:45:00,142.93,142.97,142.77,142.97,33096.0,122.0128,122.047,121.8762,122.047,33096.0
2018-06-20 12:50:00,142.93,143.1,142.77,142.83,29121.0,122.0128,122.1579,121.8762,121.9275,29121.0
2018-06-20 12:55:00,142.85,143.01,142.83,142.93,16222.0,121.9445,122.0811,121.9275,122.0128,16222.0
2018-06-20 13:00:00,142.92,143.05,142.87,142.92,19769.0,122.0043,122.1153,121.9616,122.0043,19769.0
2018-06-20 13:05:00,142.94,143.01,142.88,142.91,17896.0,122.0214,122.0811,121.9701,121.9958,17896.0
2018-06-20 13:10:00,142.9,142.9,142.7,142.72,18562.0,121.9872,121.9872,121.8165,121.8336,18562.0
2018-06-20 13:15:00,142.75,142.98,142.75,142.89,18658.0,121.8592,122.0555,121.8592,121.9787,18658.0
2018-06-20 13:20:00,142.92,142.94,142.77,142.77,14150.0,122.0043,122.0214,121.8762,121.8762,14150.0
2018-06-20 13:25:00,142.79,142.82,142.45,142.61,32889.0,121.8933,121.9189,121.6031,121.7397,32889.0
2018-06-20 13:30:00,142.61,142.68,142.53,142.61,19749.0,121.7397,121.7994,121.6714,121.7397,19749.0
2018-06-20 13:35:00,142.63,142.68,142.6,142.65,18986.0,121.7567,121.7994,121.7311,121.7738,18986.0
2018-06-20 13:40:00,142.65,142.67,142.45,142.53,27820.0,121.7738,121.7909,121.6031,121.6714,27820.0
2018-06-20 13:45:00,142.54,142.67,142.46,142.47,28822.0,121.6799,121.7909,121.6116,121.6201,28822.0
2018-06-20 13:50:00,142.45,142.67,142.4,142.62,29933.0,121.6031,121.7909,121.5604,121.7482,29933.0
2018-06-20 13:55:00,142.61,142.96,142.58,142.96,36411.0,121.7397,122.0384,121.714,122.0384,36411.0
2018-06-20 14:00:00,142.97,143.0,142.86,142.95,24046.0,122.047,122.0726,121.9531,122.0299,24046.0
2018-06-20 14:05:00,142.99,143.17,142.97,143.17,24606.0,122.064,122.2177,122.047,122.2177,24606.0
2018-06-20 14:10:00,143.15,143.2,143.05,143.17,23669.0,122.2006,122.2433,122.1153,122.2177,23669.0
2018-06-20 14:15:00,143.2,143.33,143.12,143.15,36421.0,122.2433,122.3543,122.175,122.2006,36421.0
2018-06-20 14:20:00,143.17,143.35,143.16,143.29,39333.0,122.2177,122.3714,122.2092,122.3201,39333.0
2018-06-20 14:25:00,143.27,143.38,143.24,143.33,21378.0,122.3031,122.397,122.2775,122.3543,21378.0
2018-06-20 14:30:00,143.31,143.32,143.1,143.17,26916.0,122.3372,122.3457,122.1579,122.2177,26916.0
2018-06-20 14:35:00,143.18,143.19,143.04,143.04,16088.0,122.2262,122.2348,122.1067,122.1067,16088.0
2018-06-20 14:40:00,143.03,143.04,142.79,142.79,23801.0,122.0982,122.1067,121.8933,121.8933,23801.0
2018-06-20 14:45:00,142.81,143.09,142.78,143.07,20821.0,121.9104,122.1494,121.8848,122.1323,20821.0
2018-06-20 14:50:00,143.07,143.08,142.93,143.0,15439.0,122.1323,122.1409,122.0128,122.0726,15439.0
2018-06-20 14:55:00,143.0,143.04,142.82,142.97,34963.0,122.0726,122.1067,121.9189,122.047,34963.0
2018-06-20 15:00:00,142.98,143.04,142.9,142.99,17844.0,122.0555,122.1067,121.9872,122.064,17844.0
2018-06-20 15:05:00,142.98,143.09,142.92,143.09,22306.0,122.0555,122.1494,122.0043,122.1494,22306.0
2018-06-20 15:10:00,143.08,143.13,143.02,143.12,18080.0,122.1409,122.1836,122.0897,122.175,18080.0
2018-06-20 15:15:00,143.13,143.23,143.11,143.23,20754.0,122.1836,122.2689,122.1665,122.2689,20754.0
2018-06-20 15:20:00,143.2,143.29,143.18,143.2,28611.0,122.2433,122.3201,122.2262,122.2433,28611.0
2018-06-20 15:25:00,143.2,143.29,143.17,143.26,27349.0,122.2433,122.3201,122.2177,122.2945,27349.0
2018-06-20 15:30:00,143.26,143.3,143.22,143.24,23566.0,122.2945,122.3287,122.2604,122.2775,23566.0
2018-06-20 15:35:00,143.24,143.26,143.13,143.18,38885.0,122.2775,122.2945,122.1836,122.2262,38885.0
2018-06-20 15:40:00,143.17,143.18,142.98,143.11,58220.0,122.2177,122.2262,122.0555,122.1665,58220.0
2018-06-20 15:45:00,143.09,143.1,142.99,143.03,62298.0,122.1494,122.1579,122.064,122.0982,62298.0
2018-06-20 15:50:00,143.06,143.11,142.97,143.09,60522.0,122.1238,122.1665,122.047,122.1494,60522.0
2018-06-20 15:55:00,143.09,143.23,143.01,143.12,198880.0,122.1494,122.2689,122.0811,122.175,198880.0
2018-06-21 09:30:00,142.25,142.39,141.62,141.8,135339.0,121.4323,121.5518,120.8945,121.0482,135339.0
2018-06-21 09:35:00,141.86,142.0,141.37,141.77,140487.0,121.0994,121.2189,120.6811,121.0226,140487.0
2018-06-21 09:40:00,141.72,141.77,141.12,141.15,43453.0,120.9799,121.0226,120.4677,120.4933,43453.0
2018-06-21 09:45:00,141.15,141.39,140.88,141.08,99108.0,120.4933,120.6982,120.2628,120.4336,99108.0
2018-06-21 09:50:00,141.14,141.27,140.85,140.87,74991.0,120.4848,120.5958,120.2372,120.2543,74991.0
2018-06-21 09:55:00,140.89,140.94,140.6,140.7,63715.0,120.2714,120.3141,120.0238,120.1092,63715.0
2018-06-21 10:00:00,140.73,140.84,140.17,140.24,104420.0,120.1348,120.2287,119.6567,119.7165,104420.0
2018-06-21 10:05:00,140.24,140.3,139.86,140.13,122072.0,119.7165,119.7677,119.3921,119.6226,122072.0
2018-06-21 10:10:00,140.14,140.32,140.05,140.05,64660.0,119.6311,119.7848,119.5543,119.5543,64660.0
2018-06-21 10:15:00,140.04,140.29,139.82,139.82,90991.0,119.5458,119.7592,119.358,119.358,90991.0
2018-06-21 10:20:00,139.83,140.01,139.41,139.47,91384.0,119.3665,119.5202,119.008,119.0592,91384.0
2018-06-21 10:25:00,139.5,139.65,139.42,139.65,76098.0,119.0848,119.2128,119.0165,119.2128,76098.0
2018-06-21 10:30:00,139.62,140.13,139.62,140.08,113214.0,119.1872,119.6226,119.1872,119.5799,113214.0
2018-06-21 10:35:00,140.1,140.46,140.02,140.29,59624.0,119.597,119.9043,119.5287,119.7592,59624.0
2018-06-21 10:40:00,140.33,140.78,140.19,140.54,49474.0,119.7933,120.1775,119.6738,119.9726,49474.0
2018-06-21 10:45:00,140.54,140.56,140.07,140.35,64057.0,119.9726,119.9897,119.5714,119.8104,64057.0
2018-06-21 10:50:00,140.36,140.75,140.33,140.55,83539.0,119.8189,120.1519,119.7933,119.9811,83539.0
2018-06-21 10:55:00,140.56,140.73,140.43,140.56,35209.0,119.9897,120.1348,119.8787,119.9897,35209.0
2018-06-21 11:00:00,140.54,140.89,140.45,140.88,64479.0,119.9726,120.2714,119.8958,120.2628,64479.0
2018-06-21 11:05:00,140.9,141.2,140.86,141.12,101353.0,120.2799,120.536,120.2458,120.4677,101353.0
2018-06-21 11:10:00,141.15,141.39,141.03,141.24,84207.0,120.4933,120.6982,120.3909,120.5701,84207.0
2018-06-21 11:15:00,141.26,141.76,141.26,141.71,66803.0,120.5872,121.014,120.5872,120.9714,66803.0
2018-06-21 11:20:00,141.71,141.75,141.54,141.59,53745.0,120.9714,121.0055,120.8262,120.8689,53745.0
2018-06-21 11:25:00,141.6,141.61,141.21,141.24,56997.0,120.8775,120.886,120.5445,120.5701,56997.0
2018-06-21 11:30:00,141.28,141.78,141.27,141.7,65399.0,120.6043,121.0311,120.5958,120.9628,65399.0
2018-06-21 11:35:00,141.71,141.89,141.62,141.89,41211.0,120.9714,121.125,120.8945,121.125,41211.0
2018-06-21 11:40:00,141.89,142.22,141.84,142.21,47944.0,121.125,121.4067,121.0823,121.3982,47944.0
2018-06-21 11:45:00,142.19,142.2,141.97,142.05,29365.0,121.3811,121.3897,121.1933,121.2616,29365.0
2018-06-21 11:50:00,142.05,142.24,141.91,141.92,29371.0,121.2616,121.4238,121.1421,121.1506,29371.0
2018-06-21 11:55:00,141.92,142.08,141.91,142.0,38373.0,121.1506,121.2872,121.1421,121.2189,38373.0
2018-06-21 12:00:00,142.03,142.04,141.44,141.44,34836.0,121.2445,121.2531,120.7409,120.7409,34836.0
2018-06-21 12:05:00,141.44,141.61,141.26,141.28,45978.0,120.7409,120.886,120.5872,120.6043,45978.0
2018-06-21 12:10:00,141.28,141.66,141.24,141.4,64667.0,120.6043,120.9287,120.5701,120.7067,64667.0
2018-06-21 12:15:00,141.4,141.42,141.1,141.21,27678.0,120.7067,120.7238,120.4506,120.5445,27678.0
2018-06-21 12:20:00,141.23,141.27,141.1,141.1,23842.0,120.5616,120.5958,120.4506,120.4506,23842.0
2018-06-21 12:25:00,141.09,141.2,141.01,141.15,30372.0,120.4421,120.536,120.3738,120.4933,30372.0
2018-06-21 12:30:00,141.14,141.33,141.11,141.16,48567.0,120.4848,120.647,120.4592,120.5019,48567.0
2018-06-21 12:35:00,141.14,141.3,141.11,141.26,24110.0,120.4848,120.6214,120.4592,120.5872,24110.0
2018-06-21 12:40:00,141.26,141.38,141.22,141.38,15188.0,120.5872,120.6897,120.5531,120.6897,15188.0
2018-06-21 12:45:00,141.37,141.38,141.25,141.31,15450.0,120.6811,120.6897,120.5787,120.6299,15450.0
2018-06-21 12:50:00,141.34,141.35,141.17,141.27,11381.0,120.6555,120.664,120.5104,120.5958,11381.0
2018-06-21 12:55:00,141.29,141.3,141.09,141.11,24497.0,120.6128,120.6214,120.4421,120.4592,24497.0
2018-06-21 13:00:00,141.11,141.11,140.85,140.9,35422.0,120.4592,120.4592,120.2372,120.2799,35422.0
2018-06-21 13:05:00,140.9,141.05,140.86,141.0,28834.0,120.2799,120.408,120.2458,120.3653,28834.0
2018-06-21 13:10:00,141.02,141.08,140.98,140.99,26819.0,120.3823,120.4336,120.3482,120.3567,26819.0
2018-06-21 13:15:00,141.0,141.25,141.0,141.14,21088.0,120.3653,120.5787,120.3653,120.4848,21088.0
2018-06-21 13:20:00,141.15,141.21,141.05,141.17,23313.0,120.4933,120.5445,120.408,120.5104,23313.0
2018-06-21 13:25:00,141.15,141.15,140.67,140.75,54567.0,120.4933,120.4933,120.0836,120.1519,54567.0
2018-06-21 13:30:00,140.74,140.84,140.46,140.65,39856.0,120.1433,120.2287,119.9043,120.0665,39856.0
2018-06-21 13:35:00,140.65,140.76,140.57,140.67,23071.0,120.0665,120.1604,119.9982,120.0836,23071.0
2018-06-21 13:40:00,140.69,140.7,140.41,140.6,32767.0,120.1006,120.1092,119.8616,120.0238,32767.0
2018-06-21 13:45:00,140.58,140.69,140.52,140.61,28386.0,120.0067,120.1006,119.9555,120.0323,28386.0
2018-06-21 13:50:00,140.62,140.65,140.47,140.5,25036.0,120.0409,120.0665,119.9128,119.9384,25036.0
2018-06-21 13:55:00,140.53,140.64,140.42,140.61,24737.0,119.9641,120.058,119.8702,120.0323,24737.0
2018-06-21 14:00:00,140.59,140.72,140.55,140.6,32362.0,120.0153,120.1262,119.9811,120.0238,32362.0
2018-06-21 14:05:00,140.61,140.8,140.55,140.78,32151.0,120.0323,120.1945,119.9811,120.1775,32151.0
2018-06-21 14:10:00,140.8,140.82,140.69,140.72,20030.0,120.1945,120.2116,120.1006,120.1262,20030.0
2018-06-21 14:15:00,140.73,140.74,140.47,140.48,30892.0,120.1348,120.1433,119.9128,119.9214,30892.0
2018-06-21 14:20:00,140.51,140.63,140.48,140.5,26674.0,119.947,120.0494,119.9214,119.9384,26674.0
2018-06-21 14:25:00,140.49,140.55,140.36,140.36,28056.0,119.9299,119.9811,119.8189,119.8189,28056.0
2018-06-21 14:30:00,140.36,140.46,140.27,140.27,23816.0,119.8189,119.9043,119.7421,119.7421,23816.0
2018-06-21 14:35:00,140.27,140.43,140.26,140.26,26995.0,119.7421,119.8787,119.7336,119.7336,26995.0
2018-06-21 14:40:00,140.28,140.33,140.23,140.28,18511.0,119.7506,119.7933,119.708,119.7506,18511.0
2018-06-21 14:45:00,140.27,140.47,140.27,140.44,25514.0,119.7421,119.9128,119.7421,119.8872,25514.0
2018-06-21 14:50:00,140.42,140.43,140.22,140.22,27059.0,119.8702,119.8787,119.6994,119.6994,27059.0
2018-06-21 14:55:00,140.21,140.21,140.03,140.03,24606.0,119.6909,119.6909,119.5372,119.5372,24606.0
2018-06-21 15:00:00,140.02,140.1,139.95,139.97,59262.0,119.5287,119.597,119.4689,119.486,59262.0
2018-06-21 15:05:00,139.97,140.06,139.85,139.99,66414.0,119.486,119.5628,119.3836,119.5031,66414.0
2018-06-21 15:10:00,139.98,140.01,139.81,139.95,39776.0,119.4945,119.5202,119.3494,119.4689,39776.0
2018-06-21 15:15:00,139.95,139.95,139.71,139.74,52597.0,119.4689,119.4689,119.2641,119.2897,52597.0
2018-06-21 15:20:00,139.74,139.79,139.21,139.74,108904.0,119.2897,119.3323,118.8372,119.2897,108904.0
2018-06-21 15:25:00,139.74,139.93,139.68,139.82,52721.0,119.2897,119.4519,119.2384,119.358,52721.0
2018-06-21 15:30:00,139.82,139.82,139.5,139.57,60163.0,119.358,119.358,119.0848,119.1445,60163.0
2018-06-21 15:35:00,139.56,139.59,139.21,139.37,101312.0,119.136,119.1616,118.8372,118.9738,101312.0
2018-06-21 15:40:00,139.37,139.37,139.12,139.17,117336.0,118.9738,118.9738,118.7604,118.8031,117336.0
2018-06-21 15:45:00,139.16,139.74,139.13,139.74,118033.0,118.7945,119.2897,118.7689,119.2897,118033.0
2018-06-21 15:50:00,139.74,139.95,139.6,139.86,110834.0,119.2897,119.4689,119.1702,119.3921,110834.0
2018-06-21 15:55:00,139.87,139.94,139.47,139.54,283081.0,119.4006,119.4604,119.0592,119.1189,283081.0
2018-06-22 09:30:00,140.9,141.5,140.61,141.14,241502.0,120.2799,120.7921,120.0323,120.4848,241502.0
2018-06-22 09:35:00,141.12,141.72,141.06,141.25,90526.0,120.4677,120.9799,120.4165,120.5787,90526.0
2018-06-22 09:40:00,141.25,141.79,140.75,140.9,133194.0,120.5787,121.0397,120.1519,120.2799,133194.0
2018-06-22 09:45:00,140.88,141.31,140.83,141.0,45987.0,120.2628,120.6299,120.2201,120.3653,45987.0
2018-06-22 09:50:00,141.01,141.43,140.95,141.34,35179.0,120.3738,120.7323,120.3226,120.6555,35179.0
2018-06-22 09:55:00,141.35,141.75,141.28,141.57,72849.0,120.664,121.0055,120.6043,120.8519,72849.0
2018-06-22 10:00:00,141.56,142.5,141.55,142.05,258443.0,120.8433,121.6458,120.8348,121.2616,258443.0
2018-06-22 10:05:00,142.09,142.22,141.79,141.8,64810.0,121.2958,121.4067,121.0397,121.0482,64810.0
2018-06-22 10:10:00,141.76,141.98,141.63,141.98,55686.0,121.014,121.2019,120.9031,121.2019,55686.0
2018-06-22 10:15:00,141.96,141.96,141.38,141.39,74039.0,121.1848,121.1848,120.6897,120.6982,74039.0
2018-06-22 10:20:00,141.37,141.38,141.02,141.04,49869.0,120.6811,120.6897,120.3823,120.3994,49869.0
2018-06-22 10:25:00,141.04,141.08,140.33,140.5,57255.0,120.3994,120.4336,119.7933,119.9384,57255.0
2018-06-22 10:30:00,140.52,140.81,140.49,140.78,40927.0,119.9555,120.2031,119.9299,120.1775,40927.0
2018-06-22 10:35:00,140.82,140.92,140.29,140.31,45294.0,120.2116,120.297,119.7592,119.7762,45294.0
2018-06-22 10:40:00,140.28,140.39,140.13,140.24,62626.0,119.7506,119.8445,119.6226,119.7165,62626.0
2018-06-22 10:45:00,140.26,140.41,140.03,140.15,37009.0,119.7336,119.8616,119.5372,119.6397,37009.0
2018-06-22 10:50:00,140.13,140.27,139.83,140.13,59233.0,119.6226,119.7421,119.3665,119.6226,59233.0
2018-06-22 10:55:00,140.09,140.49,140.08,140.48,47485.0,119.5884,119.9299,119.5799,119.9214,47485.0
2018-06-22 11:00:00,140.45,140.63,140.24,140.62,25954.0,119.8958,120.0494,119.7165,120.0409,25954.0
2018-06-22 11:05:00,140.6,140.84,140.37,140.64,39950.0,120.0238,120.2287,119.8275,120.058,39950.0
2018-06-22 11:10:00,140.62,140.66,140.38,140.4,27045.0,120.0409,120.075,119.836,119.8531,27045.0
2018-06-22 11:15:00,140.37,140.46,140.3,140.36,17732.0,119.8275,119.9043,119.7677,119.8189,17732.0
2018-06-22 11:20:00,140.34,140.43,140.06,140.06,21853.0,119.8019,119.8787,119.5628,119.5628,21853.0
2018-06-22 11:25:00,140.06,140.61,140.03,140.57,32572.0,119.5628,120.0323,119.5372,119.9982,32572.0
2018-06-22 11:30:00,140.53,140.6,140.45,140.5,17186.0,119.9641,120.0238,119.8958,119.9384,17186.0
2018-06-22 11:35:00,140.51,140.58,140.45,140.51,16088.0,119.947,120.0067,119.8958,119.947,16088.0
2018-06-22 11:40:00,140.5,140.64,140.45,140.54,25429.0,119.9384,120.058,119.8958,119.9726,25429.0
2018-06-22 11:45:00,140.54,140.65,140.49,140.63,24708.0,119.9726,120.0665,119.9299,120.0494,24708.0
2018-06-22 11:50:00,140.63,140.83,140.6,140.78,39173.0,120.0494,120.2201,120.0238,120.1775,39173.0
2018-06-22 11:55:00,140.77,140.87,140.73,140.77,35808.0,120.1689,120.2543,120.1348,120.1689,35808.0
2018-06-22 12:00:00,140.78,141.06,140.78,141.03,16927.0,120.1775,120.4165,120.1775,120.3909,16927.0
2018-06-22 12:05:00,141.06,141.07,140.9,141.0,28823.0,120.4165,120.425,120.2799,120.3653,28823.0
2018-06-22 12:10:00,141.02,141.5,140.99,141.46,36382.0,120.3823,120.7921,120.3567,120.758,36382.0
2018-06-22 12:15:00,141.44,141.44,141.16,141.2,22638.0,120.7409,120.7409,120.5019,120.536,22638.0
2018-06-22 12:20:00,141.18,141.23,141.15,141.19,12277.0,120.5189,120.5616,120.4933,120.5275,12277.0
2018-06-22 12:25:00,141.16,141.19,140.84,140.9,31187.0,120.5019,120.5275,120.2287,120.2799,31187.0
2018-06-22 12:30:00,140.9,140.91,140.45,140.45,52388.0,120.2799,120.2884,119.8958,119.8958,52388.0
2018-06-22 12:35:00,140.47,140.52,140.37,140.43,44692.0,119.9128,119.9555,119.8275,119.8787,44692.0
2018-06-22 12:40:00,140.4,140.51,140.35,140.48,17657.0,119.8531,119.947,119.8104,119.9214,17657.0
2018-06-22 12:45:00,140.48,140.5,140.33,140.48,12406.0,119.9214,119.9384,119.7933,119.9214,12406.0
2018-06-22 12:50:00,140.48,140.54,140.41,140.44,27232.0,119.9214,119.9726,119.8616,119.8872,27232.0
2018-06-22 12:55:00,140.46,140.5,140.34,140.41,13702.0,119.9043,119.9384,119.8019,119.8616,13702.0
2018-06-22 13:00:00,140.42,140.5,140.4,140.43,12287.0,119.8702,119.9384,119.8531,119.8787,12287.0
2018-06-22 13:05:00,140.42,140.49,140.28,140.3,20681.0,119.8702,119.9299,119.7506,119.7677,20681.0
2018-06-22 13:10:00,140.33,140.36,140.3,140.32,11166.0,119.7933,119.8189,119.7677,119.7848,11166.0
2018-06-22 13:15:00,140.33,140.39,140.28,140.36,13344.0,119.7933,119.8445,119.7506,119.8189,13344.0
2018-06-22 13:20:00,140.36,140.52,140.36,140.48,25155.0,119.8189,119.9555,119.8189,119.9214,25155.0
2018-06-22 13:25:00,140.48,140.6,140.4,140.51,15519.0,119.9214,120.0238,119.8531,119.947,15519.0
2018-06-22 13:30:00,140.52,140.52,140.41,140.46,13249.0,119.9555,119.9555,119.8616,119.9043,13249.0
2018-06-22 13:35:00,140.47,140.51,140.42,140.44,13904.0,119.9128,119.947,119.8702,119.8872,13904.0
2018-06-22 13:40:00,140.44,140.51,140.35,140.36,19818.0,119.8872,119.947,119.8104,119.8189,19818.0
2018-06-22 13:45:00,140.34,140.41,140.23,140.32,26714.0,119.8019,119.8616,119.708,119.7848,26714.0
2018-06-22 13:50:00,140.31,140.39,140.29,140.32,50205.0,119.7762,119.8445,119.7592,119.7848,50205.0
2018-06-22 13:55:00,140.31,140.38,140.25,140.35,54396.0,119.7762,119.836,119.725,119.8104,54396.0
2018-06-22 14:00:00,140.35,140.38,140.26,140.27,48595.0,119.8104,119.836,119.7336,119.7421,48595.0
2018-06-22 14:05:00,140.27,140.38,140.17,140.33,48964.0,119.7421,119.836,119.6567,119.7933,48964.0
2018-06-22 14:10:00,140.35,140.37,140.22,140.24,43224.0,119.8104,119.8275,119.6994,119.7165,43224.0
2018-06-22 14:15:00,140.24,140.36,140.24,140.3,32563.0,119.7165,119.8189,119.7165,119.7677,32563.0
2018-06-22 14:20:00,140.33,140.45,140.27,140.42,30430.0,119.7933,119.8958,119.7421,119.8702,30430.0
2018-06-22 14:25:00,140.45,140.64,140.45,140.57,20694.0,119.8958,120.058,119.8958,119.9982,20694.0
2018-06-22 14:30:00,140.54,140.56,140.4,140.44,35688.0,119.9726,119.9897,119.8531,119.8872,35688.0
2018-06-22 14:35:00,140.43,140.47,140.34,140.34,25623.0,119.8787,119.9128,119.8019,119.8019,25623.0
2018-06-22 14:40:00,140.32,140.38,140.27,140.27,31433.0,119.7848,119.836,119.7421,119.7421,31433.0
2018-06-22 14:45:00,140.28,140.34,140.18,140.27,50750.0,119.7506,119.8019,119.6653,119.7421,50750.0
2018-06-22 14:50:00,140.26,140.42,140.26,140.26,30486.0,119.7336,119.8702,119.7336,119.7336,30486.0
2018-06-22 14:55:00,140.26,140.29,140.17,140.23,30839.0,119.7336,119.7592,119.6567,119.708,30839.0
2018-06-22 15:00:00,140.24,140.4,140.22,140.34,28978.0,119.7165,119.8531,119.6994,119.8019,28978.0
2018-06-22 15:05:00,140.35,140.37,140.27,140.27,48558.0,119.8104,119.8275,119.7421,119.7421,48558.0
2018-06-22 15:10:00,140.27,140.47,140.25,140.4,64907.0,119.7421,119.9128,119.725,119.8531,64907.0
2018-06-22 15:15:00,140.39,140.56,140.38,140.45,27538.0,119.8445,119.9897,119.836,119.8958,27538.0
2018-06-22 15:20:00,140.44,140.67,140.44,140.62,17570.0,119.8872,120.0836,119.8872,120.0409,17570.0
2018-06-22 15:25:00,140.65,140.66,140.47,140.5,29534.0,120.0665,120.075,119.9128,119.9384,29534.0
2018-06-22 15:30:00,140.5,140.5,140.37,140.41,48086.0,119.9384,119.9384,119.8275,119.8616,48086.0
2018-06-22 15:35:00,140.4,140.4,140.25,140.26,51532.0,119.8531,119.8531,119.725,119.7336,51532.0
2018-06-22 15:40:00,140.27,140.42,140.27,140.34,63904.0,119.7421,119.8702,119.7421,119.8019,63904.0
2018-06-22 15:45:00,140.33,140.52,140.29,140.39,82539.0,119.7933,119.9555,119.7592,119.8445,82539.0
2018-06-22 15:50:00,140.39,140.52,140.25,140.25,96140.0,119.8445,119.9555,119.725,119.725,96140.0
2018-06-22 15:55:00,140.25,140.28,139.77,139.96,184248.0,119.725,119.7506,119.3153,119.4775,184248.0
2018-06-25 09:30:00,138.86,138.98,138.16,138.26,213489.0,118.5384,118.6409,117.9409,118.0263,213489.0
2018-06-25 09:35:00,138.25,138.71,137.55,137.85,147450.0,118.0177,118.4104,117.4202,117.6763,147450.0
2018-06-25 09:40:00,137.89,138.03,137.37,137.5,135173.0,117.7104,117.8299,117.2665,117.3775,135173.0
2018-06-25 09:45:00,137.47,137.56,136.53,136.73,212606.0,117.3519,117.4287,116.5494,116.7202,212606.0
2018-06-25 09:50:00,136.69,136.72,135.55,135.74,153826.0,116.686,116.7116,115.7129,115.875,153826.0
2018-06-25 09:55:00,135.72,136.4,135.64,135.99,116883.0,115.858,116.4385,115.7897,116.0885,116883.0
2018-06-25 10:00:00,135.94,136.16,135.53,135.62,101279.0,116.0458,116.2336,115.6958,115.7726,101279.0
2018-06-25 10:05:00,135.58,135.99,135.37,135.77,98372.0,115.7385,116.0885,115.5592,115.9007,98372.0
2018-06-25 10:10:00,135.75,135.9,135.29,135.47,101256.0,115.8836,116.0116,115.4909,115.6446,101256.0
2018-06-25 10:15:00,135.42,136.08,135.18,135.93,97529.0,115.6019,116.1653,115.397,116.0372,97529.0
2018-06-25 10:20:00,135.94,136.29,135.75,136.12,35611.0,116.0458,116.3446,115.8836,116.1994,35611.0
2018-06-25 10:25:00,136.13,136.44,136.05,136.32,76498.0,116.208,116.4726,116.1397,116.3702,76498.0
2018-06-25 10:30:00,136.34,136.68,136.19,136.53,57310.0,116.3872,116.6775,116.2592,116.5494,57310.0
2018-06-25 10:35:00,136.52,136.8,136.36,136.56,51010.0,116.5409,116.7799,116.4043,116.575,51010.0
2018-06-25 10:40:00,136.58,137.34,136.5,137.31,73538.0,116.5921,117.2409,116.5238,117.2153,73538.0
2018-06-25 10:45:00,137.29,137.29,136.78,136.95,50845.0,117.1982,117.1982,116.7628,116.908,50845.0
2018-06-25 10:50:00,137.02,137.42,136.8,136.85,53349.0,116.9677,117.3092,116.7799,116.8226,53349.0
2018-06-25 10:55:00,136.85,136.85,136.4,136.5,47027.0,116.8226,116.8226,116.4385,116.5238,47027.0
2018-06-25 11:00:00,136.45,136.55,136.35,136.35,28778.0,116.4811,116.5665,116.3958,116.3958,28778.0
2018-06-25 11:05:00,136.33,136.4,136.18,136.24,32655.0,116.3787,116.4385,116.2507,116.3019,32655.0
2018-06-25 11:10:00,136.27,136.44,136.12,136.39,50496.0,116.3275,116.4726,116.1994,116.4299,50496.0
2018-06-25 11:15:00,136.41,136.56,136.34,136.37,35669.0,116.447,116.575,116.3872,116.4129,35669.0
2018-06-25 11:20:00,136.39,136.47,135.79,135.79,38359.0,116.4299,116.4982,115.9177,115.9177,38359.0
2018-06-25 11:25:00,135.82,136.09,135.76,135.8,42047.0,115.9433,116.1738,115.8921,115.9263,42047.0
2018-06-25 11:30:00,135.81,135.92,135.71,135.74,71411.0,115.9348,116.0287,115.8494,115.875,71411.0
2018-06-25 11:35:00,135.73,135.8,135.58,135.69,59765.0,115.8665,115.9263,115.7385,115.8324,59765.0
2018-06-25 11:40:00,135.65,136.16,135.58,135.89,42129.0,115.7982,116.2336,115.7385,116.0031,42129.0
2018-06-25 11:45:00,135.88,136.38,135.83,136.33,32012.0,115.9946,116.4214,115.9519,116.3787,32012.0
2018-06-25 11:50:00,136.37,136.41,136.2,136.31,19935.0,116.4129,116.447,116.2677,116.3616,19935.0
2018-06-25 11:55:00,136.29,136.47,136.21,136.37,22772.0,116.3446,116.4982,116.2763,116.4129,22772.0
2018-06-25 12:00:00,136.34,136.37,135.86,135.98,48346.0,116.3872,116.4129,115.9775,116.0799,48346.0
2018-06-25 12:05:00,135.97,136.0,135.51,135.51,36966.0,116.0714,116.097,115.6787,115.6787,36966.0
2018-06-25 12:10:00,135.54,135.75,135.35,135.71,79992.0,115.7043,115.8836,115.5421,115.8494,79992.0
2018-06-25 12:15:00,135.67,135.92,135.64,135.82,26413.0,115.8153,116.0287,115.7897,115.9433,26413.0
2018-06-25 12:20:00,135.8,136.17,135.66,136.17,57909.0,115.9263,116.2421,115.8068,116.2421,57909.0
2018-06-25 12:25:00,136.17,136.26,136.05,136.15,20340.0,116.2421,116.3189,116.1397,116.225,20340.0
2018-06-25 12:30:00,136.15,136.18,136.01,136.12,25845.0,116.225,116.2507,116.1055,116.1994,25845.0
2018-06-25 12:35:00,136.19,136.22,135.93,135.94,17098.0,116.2592,116.2848,116.0372,116.0458,17098.0
2018-06-25 12:40:00,135.95,136.19,135.94,136.04,17624.0,116.0543,116.2592,116.0458,116.1311,17624.0
2018-06-25 12:45:00,136.02,136.02,135.85,135.95,21855.0,116.1141,116.1141,115.9689,116.0543,21855.0
2018-06-25 12:50:00,135.97,136.29,135.91,136.21,32092.0,116.0714,116.3446,116.0202,116.2763,32092.0
2018-06-25 12:55:00,136.2,136.56,136.17,136.56,42386.0,116.2677,116.575,116.2421,116.575,42386.0
2018-06-25 13:00:00,136.52,136.54,136.33,136.53,40680.0,116.5409,116.558,116.3787,116.5494,40680.0
2018-06-25 13:05:00,136.55,136.79,136.55,136.75,43157.0,116.5665,116.7714,116.5665,116.7372,43157.0
2018-06-25 13:10:00,136.75,136.85,136.42,136.49,54335.0,116.7372,116.8226,116.4555,116.5153,54335.0
2018-06-25 13:15:00,136.46,136.58,136.35,136.51,18201.0,116.4897,116.5921,116.3958,116.5324,18201.0
2018-06-25 13:20:00,136.5,136.68,136.42,136.49,24779.0,116.5238,116.6775,116.4555,116.5153,24779.0
2018-06-25 13:25:00,136.47,136.83,136.45,136.67,18180.0,116.4982,116.8055,116.4811,116.6689,18180.0
2018-06-25 13:30:00,136.68,136.82,136.51,136.8,21868.0,116.6775,116.797,116.5324,116.7799,21868.0
2018-06-25 13:35:00,136.82,136.82,136.58,136.65,21910.0,116.797,116.797,116.5921,116.6519,21910.0
2018-06-25 13:40:00,136.64,137.07,136.51,137.07,28665.0,116.6433,117.0104,116.5324,117.0104,28665.0
2018-06-25 13:45:00,137.1,137.36,137.03,137.27,106471.0,117.036,117.258,116.9763,117.1811,106471.0
2018-06-25 13:50:00,137.28,137.41,137.14,137.19,46109.0,117.1897,117.3007,117.0702,117.1128,46109.0
2018-06-25 13:55:00,137.21,137.3,137.06,137.3,31075.0,117.1299,117.2067,117.0019,117.2067,31075.0
2018-06-25 14:00:00,137.27,137.48,136.89,136.94,23562.0,117.1811,117.3604,116.8568,116.8994,23562.0
2018-06-25 14:05:00,136.95,137.02,136.85,136.9,16691.0,116.908,116.9677,116.8226,116.8653,16691.0
2018-06-25 14:10:00,136.92,136.97,136.66,136.67,25183.0,116.8824,116.925,116.6604,116.6689,25183.0
2018-06-25 14:15:00,136.64,136.78,136.55,136.59,13158.0,116.6433,116.7628,116.5665,116.6007,13158.0
2018-06-25 14:20:00,136.57,136.63,136.48,136.52,23304.0,116.5836,116.6348,116.5068,116.5409,23304.0
2018-06-25 14:25:00,136.5,136.54,136.4,136.46,26791.0,116.5238,116.558,116.4385,116.4897,26791.0
2018-06-25 14:30:00,136.48,136.5,136.27,136.27,19180.0,116.5068,116.5238,116.3275,116.3275,19180.0
2018-06-25 14:35:00,136.28,136.33,135.69,135.69,60452.0,116.336,116.3787,115.8324,115.8324,60452.0
2018-06-25 14:40:00,135.71,136.03,135.63,136.03,51089.0,115.8494,116.1226,115.7811,116.1226,51089.0
2018-06-25 14:45:00,136.03,136.07,135.7,135.71,22869.0,116.1226,116.1568,115.8409,115.8494,22869.0
2018-06-25 14:50:00,135.7,135.76,135.41,135.43,42132.0,115.8409,115.8921,115.5933,115.6104,42132.0
2018-06-25 14:55:00,135.43,135.8,135.37,135.78,28066.0,115.6104,115.9263,115.5592,115.9092,28066.0
2018-06-25 15:00:00,135.8,135.96,135.74,135.95,38746.0,115.9263,116.0629,115.875,116.0543,38746.0
2018-06-25 15:05:00,135.95,135.95,135.7,135.78,31549.0,116.0543,116.0543,115.8409,115.9092,31549.0
2018-06-25 15:10:00,135.75,135.97,135.6,135.6,44583.0,115.8836,116.0714,115.7555,115.7555,44583.0
2018-06-25 15:15:00,135.58,136.11,135.5,136.06,50939.0,115.7385,116.1909,115.6702,116.1482,50939.0
2018-06-25 15:20:00,136.09,136.12,135.78,135.92,35943.0,116.1738,116.1994,115.9092,116.0287,35943.0
2018-06-25 15:25:00,135.93,135.95,135.57,135.59,60050.0,116.0372,116.0543,115.7299,115.747,60050.0
2018-06-25 15:30:00,135.59,135.8,135.53,135.78,77329.0,115.747,115.9263,115.6958,115.9092,77329.0
2018-06-25 15:35:00,135.77,136.63,135.72,136.56,110750.0,115.9007,116.6348,115.858,116.575,110750.0
2018-06-25 15:40:00,136.58,137.0,136.49,136.67,100683.0,116.5921,116.9507,116.5153,116.6689,100683.0
2018-06-25 15:45:00,136.67,136.79,136.46,136.73,88011.0,116.6689,116.7714,116.4897,116.7202,88011.0
2018-06-25 15:50:00,136.72,136.91,136.6,136.77,82559.0,116.7116,116.8738,116.6092,116.7543,82559.0
2018-06-25 15:55:00,136.77,137.0,136.61,136.65,250336.0,116.7543,116.9507,116.6177,116.6519,250336.0
2018-06-26 09:30:00,136.75,137.25,136.64,136.76,100056.0,116.7372,117.1641,116.6433,116.7458,100056.0
2018-06-26 09:35:00,136.73,137.01,136.59,136.59,31736.0,116.7202,116.9592,116.6007,116.6007,31736.0
2018-06-26 09:40:00,136.57,137.22,136.56,137.13,59772.0,116.5836,117.1385,116.575,117.0616,59772.0
2018-06-26 09:45:00,137.13,137.33,136.77,136.95,60119.0,117.0616,117.2324,116.7543,116.908,60119.0
2018-06-26 09:50:00,136.95,136.95,136.45,136.45,40542.0,116.908,116.908,116.4811,116.4811,40542.0
2018-06-26 09:55:00,136.5,136.51,136.16,136.33,32366.0,116.5238,116.5324,116.2336,116.3787,32366.0
2018-06-26 10:00:00,136.28,136.53,136.16,136.18,40053.0,116.336,116.5494,116.2336,116.2507,40053.0
2018-06-26 10:05:00,136.15,136.2,135.68,135.7,49759.0,116.225,116.2677,115.8238,115.8409,49759.0
2018-06-26 10:10:00,135.73,136.07,135.67,135.98,75149.0,115.8665,116.1568,115.8153,116.0799,75149.0
2018-06-26 10:15:00,135.97,136.3,135.97,136.0,50208.0,116.0714,116.3531,116.0714,116.097,50208.0
2018-06-26 10:20:00,136.01,136.08,135.85,136.02,67862.0,116.1055,116.1653,115.9689,116.1141,67862.0
2018-06-26 10:25:00,135.98,136.02,135.71,135.71,38320.0,116.0799,116.1141,115.8494,115.8494,38320.0
2018-06-26 10:30:00,135.74,136.12,135.74,135.88,37539.0,115.875,116.1994,115.875,115.9946,37539.0
2018-06-26 10:35:00,135.89,135.98,135.65,135.72,37809.0,116.0031,116.0799,115.7982,115.858,37809.0
2018-06-26 10:40:00,135.72,135.83,135.61,135.73,24399.0,115.858,115.9519,115.7641,115.8665,24399.0
2018-06-26 10:45:00,135.75,135.8,135.34,135.56,48813.0,115.8836,115.9263,115.5336,115.7214,48813.0
2018-06-26 10:50:00,135.51,135.66,135.4,135.4,47244.0,115.6787,115.8068,115.5848,115.5848,47244.0
2018-06-26 10:55:00,135.41,135.72,135.28,135.61,78782.0,115.5933,115.858,115.4824,115.7641,78782.0
2018-06-26 11:00:00,135.6,135.82,135.51,135.76,47804.0,115.7555,115.9433,115.6787,115.8921,47804.0
2018-06-26 11:05:00,135.78,135.83,135.65,135.68,21468.0,115.9092,115.9519,115.7982,115.8238,21468.0
2018-06-26 11:10:00,135.68,135.81,135.61,135.7,45505.0,115.8238,115.9348,115.7641,115.8409,45505.0
2018-06-26 11:15:00,135.68,135.78,135.61,135.72,36666.0,115.8238,115.9092,115.7641,115.858,36666.0
2018-06-26 11:20:00,135.73,135.78,135.57,135.67,38128.0,115.8665,115.9092,115.7299,115.8153,38128.0
2018-06-26 11:25:00,135.63,135.73,135.59,135.66,24664.0,115.7811,115.8665,115.747,115.8068,24664.0
2018-06-26 11:30:00,135.65,135.69,135.48,135.59,29784.0,115.7982,115.8324,115.6531,115.747,29784.0
2018-06-26 11:35:00,135.6,135.68,135.48,135.65,16828.0,115.7555,115.8238,115.6531,115.7982,16828.0
2018-06-26 11:40:00,135.65,135.77,135.62,135.66,49789.0,115.7982,115.9007,115.7726,115.8068,49789.0
2018-06-26 11:45:00,135.67,135.79,135.57,135.64,15207.0,115.8153,115.9177,115.7299,115.7897,15207.0
2018-06-26 11:50:00,135.65,135.71,135.52,135.64,11844.0,115.7982,115.8494,115.6872,115.7897,11844.0
2018-06-26 11:55:00,135.57,135.67,135.54,135.65,29259.0,115.7299,115.8153,115.7043,115.7982,29259.0
2018-06-26 12:00:00,135.68,135.99,135.65,135.94,17179.0,115.8238,116.0885,115.7982,116.0458,17179.0
2018-06-26 12:05:00,135.96,136.16,135.92,136.07,36151.0,116.0629,116.2336,116.0287,116.1568,36151.0
2018-06-26 12:10:00,136.08,136.28,136.01,136.2,37024.0,116.1653,116.336,116.1055,116.2677,37024.0
2018-06-26 12:15:00,136.21,136.36,135.94,136.01,27636.0,116.2763,116.4043,116.0458,116.1055,27636.0
2018-06-26 12:20:00,135.99,136.07,135.9,136.06,19544.0,116.0885,116.1568,116.0116,116.1482,19544.0
2018-06-26 12:25:00,136.07,136.13,135.99,136.05,22787.0,116.1568,116.208,116.0885,116.1397,22787.0
2018-06-26 12:30:00,136.07,136.12,135.92,135.93,29621.0,116.1568,116.1994,116.0287,116.0372,29621.0
2018-06-26 12:35:00,135.94,136.1,135.94,136.04,15833.0,116.0458,116.1824,116.0458,116.1311,15833.0
2018-06-26 12:40:00,136.03,136.15,135.84,135.94,36166.0,116.1226,116.225,115.9604,116.0458,36166.0
2018-06-26 12:45:00,136.0,136.0,135.84,135.94,14859.0,116.097,116.097,115.9604,116.0458,14859.0
2018-06-26 12:50:00,135.95,136.11,135.9,136.09,15182.0,116.0543,116.1909,116.0116,116.1738,15182.0
2018-06-26 12:55:00,136.09,136.11,135.9,135.94,23108.0,116.1738,116.1909,116.0116,116.0458,23108.0
2018-06-26 13:00:00,135.92,136.1,135.92,136.01,74632.0,116.0287,116.1824,116.0287,116.1055,74632.0
2018-06-26 13:05:00,135.96,136.1,135.96,136.03,35340.0,116.0629,116.1824,116.0629,116.1226,35340.0
2018-06-26 13:10:00,136.03,136.14,136.02,136.07,29130.0,116.1226,116.2165,116.1141,116.1568,29130.0
2018-06-26 13:15:00,136.08,136.15,136.04,136.07,92184.0,116.1653,116.225,116.1311,116.1568,92184.0
2018-06-26 13:20:00,136.07,136.2,136.04,136.08,56314.0,116.1568,116.2677,116.1311,116.1653,56314.0
2018-06-26 13:25:00,136.07,136.13,136.0,136.12,29046.0,116.1568,116.208,116.097,116.1994,29046.0
2018-06-26 13:30:00,136.12,136.26,136.1,136.21,34807.0,116.1994,116.3189,116.1824,116.2763,34807.0
2018-06-26 13:35:00,136.2,136.42,136.2,136.41,18693.0,116.2677,116.4555,116.2677,116.447,18693.0
2018-06-26 13:40:00,136.4,136.44,136.3,136.35,27891.0,116.4385,116.4726,116.3531,116.3958,27891.0
2018-06-26 13:45:00,136.33,136.4,136.19,136.34,24105.0,116.3787,116.4385,116.2592,116.3872,24105.0
2018-06-26 13:50:00,136.36,136.68,136.33,136.64,48739.0,116.4043,116.6775,116.3787,116.6433,48739.0
2018-06-26 13:55:00,136.64,136.71,136.55,136.61,45426.0,116.6433,116.7031,116.5665,116.6177,45426.0
2018-06-26 14:00:00,136.63,136.7,136.56,136.6,39646.0,116.6348,116.6946,116.575,116.6092,39646.0
2018-06-26 14:05:00,136.61,136.63,136.39,136.42,18465.0,116.6177,116.6348,116.4299,116.4555,18465.0
2018-06-26 14:10:00,136.45,136.48,136.28,136.38,23141.0,116.4811,116.5068,116.336,116.4214,23141.0
2018-06-26 14:15:00,136.38,136.48,136.33,136.39,18148.0,116.4214,116.5068,116.3787,116.4299,18148.0
2018-06-26 14:20:00,136.38,136.48,136.37,136.43,11152.0,116.4214,116.5068,116.4129,116.4641,11152.0
2018-06-26 14:25:00,136.44,136.58,136.37,136.51,19893.0,116.4726,116.5921,116.4129,116.5324,19893.0
2018-06-26 14:30:00,136.47,136.59,136.46,136.56,23793.0,116.4982,116.6007,116.4897,116.575,23793.0
2018-06-26 14:35:00,136.56,136.68,136.54,136.66,30030.0,116.575,116.6775,116.558,116.6604,30030.0
2018-06-26 14:40:00,136.67,136.84,136.63,136.83,56143.0,116.6689,116.8141,116.6348,116.8055,56143.0
2018-06-26 14:45:00,136.81,136.88,136.6,136.63,24238.0,116.7885,116.8482,116.6092,116.6348,24238.0
2018-06-26 14:50:00,136.6,136.7,136.57,136.63,18184.0,116.6092,116.6946,116.5836,116.6348,18184.0
2018-06-26 14:55:00,136.64,136.64,136.33,136.41,23646.0,116.6433,116.6433,116.3787,116.447,23646.0
2018-06-26 15:00:00,136.38,136.48,136.33,136.34,21168.0,116.4214,116.5068,116.3787,116.3872,21168.0
2018-06-26 15:05:00,136.32,136.36,136.2,136.2,27182.0,116.3702,116.4043,116.2677,116.2677,27182.0
2018-06-26 15:10:00,136.19,136.23,136.11,136.21,26574.0,116.2592,116.2933,116.1909,116.2763,26574.0
2018-06-26 15:15:00,136.2,136.2,136.05,136.13,40184.0,116.2677,116.2677,116.1397,116.208,40184.0
2018-06-26 15:20:00,136.11,136.15,136.04,136.13,32703.0,116.1909,116.225,116.1311,116.208,32703.0
2018-06-26 15:25:00,136.14,136.17,136.04,136.11,43945.0,116.2165,116.2421,116.1311,116.1909,43945.0
2018-06-26 15:30:00,136.12,136.63,136.11,136.58,43388.0,116.1994,116.6348,116.1909,116.5921,43388.0
2018-06-26 15:35:00,136.56,136.56,136.27,136.31,48345.0,116.575,116.575,116.3275,116.3616,48345.0
2018-06-26 15:40:00,136.29,136.29,136.07,136.13,93518.0,116.3446,116.3446,116.1568,116.208,93518.0
2018-06-26 15:45:00,136.13,136.13,135.73,135.76,93998.0,116.208,116.208,115.8665,115.8921,93998.0
2018-06-26 15:50:00,135.76,135.76,135.5,135.53,179954.0,115.8921,115.8921,115.6702,115.6958,179954.0
2018-06-26 15:55:00,135.52,135.61,135.45,135.54,204881.0,115.6872,115.7641,115.6275,115.7043,204881.0
2018-06-27 09:30:00,136.77,137.6,136.77,137.6,177429.0,116.7543,117.4628,116.7543,117.4628,177429.0
2018-06-27 09:35:00,137.57,137.65,136.87,137.14,124027.0,117.4372,117.5055,116.8397,117.0702,124027.0
2018-06-27 09:40:00,137.14,137.43,137.04,137.18,41720.0,117.0702,117.3177,116.9848,117.1043,41720.0
2018-06-27 09:45:00,137.19,137.86,137.17,137.86,116443.0,117.1128,117.6848,117.0958,117.6848,116443.0
2018-06-27 09:50:00,137.84,138.12,137.79,138.06,71878.0,117.6677,117.9067,117.625,117.8555,71878.0
2018-06-27 09:55:00,138.05,138.1,137.71,138.04,102351.0,117.847,117.8897,117.5567,117.8385,102351.0
2018-06-27 10:00:00,138.03,138.14,137.81,138.03,29144.0,117.8299,117.9238,117.6421,117.8299,29144.0
2018-06-27 10:05:00,138.03,138.26,137.71,137.99,49344.0,117.8299,118.0263,117.5567,117.7958,49344.0
2018-06-27 10:10:00,138.0,138.38,138.0,138.26,104302.0,117.8043,118.1287,117.8043,118.0263,104302.0
2018-06-27 10:15:00,138.32,138.69,138.32,138.48,70506.0,118.0775,118.3933,118.0775,118.2141,70506.0
2018-06-27 10:20:00,138.52,138.73,138.46,138.59,47181.0,118.2482,118.4275,118.197,118.308,47181.0
2018-06-27 10:25:00,138.56,138.9,138.2,138.22,75423.0,118.2824,118.5726,117.975,117.9921,75423.0
2018-06-27 10:30:00,138.25,138.89,138.19,138.73,74552.0,118.0177,118.5641,117.9665,118.4275,74552.0
2018-06-27 10:35:00,138.71,139.24,138.7,139.14,81498.0,118.4104,118.8628,118.4019,118.7775,81498.0
2018-06-27 10:40:00,139.17,139.46,139.15,139.33,76766.0,118.8031,119.0506,118.786,118.9397,76766.0
2018-06-27 10:45:00,139.34,139.35,138.86,138.9,60163.0,118.9482,118.9567,118.5384,118.5726,60163.0
2018-06-27 10:50:00,138.98,138.98,138.69,138.92,33480.0,118.6409,118.6409,118.3933,118.5897,33480.0
2018-06-27 10:55:00,138.86,139.17,138.83,138.88,22170.0,118.5384,118.8031,118.5128,118.5555,22170.0
2018-06-27 11:00:00,138.84,138.95,138.52,138.52,28508.0,118.5214,118.6153,118.2482,118.2482,28508.0
2018-06-27 11:05:00,138.56,138.61,137.84,137.89,120201.0,118.2824,118.325,117.6677,117.7104,120201.0
2018-06-27 11:10:00,137.91,138.15,137.52,137.95,80570.0,117.7275,117.9324,117.3946,117.7616,80570.0
2018-06-27 11:15:00,137.96,138.3,137.95,138.28,75032.0,117.7702,118.0604,117.7616,118.0433,75032.0
2018-06-27 11:20:00,138.25,138.38,137.67,137.72,40873.0,118.0177,118.1287,117.5226,117.5653,40873.0
2018-06-27 11:25:00,137.71,137.77,137.2,137.33,47013.0,117.5567,117.608,117.1214,117.2324,47013.0
2018-06-27 11:30:00,137.34,137.34,137.05,137.18,63090.0,117.2409,117.2409,116.9933,117.1043,63090.0
2018-06-27 11:35:00,137.17,137.43,137.1,137.19,77725.0,117.0958,117.3177,117.036,117.1128,77725.0
2018-06-27 11:40:00,137.2,137.23,136.91,137.19,56636.0,117.1214,117.147,116.8738,117.1128,56636.0
2018-06-27 11:45:00,137.18,137.54,137.18,137.31,24268.0,117.1043,117.4116,117.1043,117.2153,24268.0
2018-06-27 11:50:00,137.3,137.35,137.09,137.31,23583.0,117.2067,117.2494,117.0275,117.2153,23583.0
2018-06-27 11:55:00,137.36,137.55,137.24,137.42,21690.0,117.258,117.4202,117.1555,117.3092,21690.0
2018-06-27 12:00:00,137.43,137.67,137.34,137.59,58476.0,117.3177,117.5226,117.2409,117.4543,58476.0
2018-06-27 12:05:00,137.61,137.68,137.39,137.46,54065.0,117.4714,117.5311,117.2836,117.3433,54065.0
2018-06-27 12:10:00,137.45,137.47,137.17,137.34,25053.0,117.3348,117.3519,117.0958,117.2409,25053.0
2018-06-27 12:15:00,137.37,137.6,137.21,137.46,19088.0,117.2665,117.4628,117.1299,117.3433,19088.0
2018-06-27 12:20:00,137.45,137.6,137.28,137.29,20603.0,117.3348,117.4628,117.1897,117.1982,20603.0
2018-06-27 12:25:00,137.29,137.29,137.05,137.06,15128.0,117.1982,117.1982,116.9933,117.0019,15128.0
2018-06-27 12:30:00,137.06,137.18,136.99,137.16,32652.0,117.0019,117.1043,116.9421,117.0872,32652.0
2018-06-27 12:35:00,137.16,137.16,136.88,137.09,45942.0,117.0872,117.0872,116.8482,117.0275,45942.0
2018-06-27 12:40:00,137.07,137.11,136.87,136.89,21166.0,117.0104,117.0446,116.8397,116.8568,21166.0
2018-06-27 12:45:00,136.9,137.02,136.59,136.99,28637.0,116.8653,116.9677,116.6007,116.9421,28637.0
2018-06-27 12:50:00,136.98,137.07,136.7,136.7,21869.0,116.9336,117.0104,116.6946,116.6946,21869.0
2018-06-27 12:55:00,136.7,136.87,136.5,136.5,24772.0,116.6946,116.8397,116.5238,116.5238,24772.0
2018-06-27 13:00:00,136.55,136.77,136.55,136.66,18782.0,116.5665,116.7543,116.5665,116.6604,18782.0
2018-06-27 13:05:00,136.64,136.64,135.97,136.07,56182.0,116.6433,116.6433,116.0714,116.1568,56182.0
2018-06-27 13:10:00,136.07,136.32,135.94,135.94,127395.0,116.1568,116.3702,116.0458,116.0458,127395.0
2018-06-27 13:15:00,135.94,136.12,135.76,135.87,52356.0,116.0458,116.1994,115.8921,115.986,52356.0
2018-06-27 13:20:00,135.86,136.18,135.86,135.94,47398.0,115.9775,116.2507,115.9775,116.0458,47398.0
2018-06-27 13:25:00,135.94,136.02,135.75,135.9,47508.0,116.0458,116.1141,115.8836,116.0116,47508.0
2018-06-27 13:30:00,135.89,136.2,135.72,136.14,20273.0,116.0031,116.2677,115.858,116.2165,20273.0
2018-06-27 13:35:00,136.16,136.25,135.91,136.01,36469.0,116.2336,116.3104,116.0202,116.1055,36469.0
2018-06-27 13:40:00,135.96,136.17,135.94,136.09,18728.0,116.0629,116.2421,116.0458,116.1738,18728.0
2018-06-27 13:45:00,136.12,136.21,135.81,135.85,27586.0,116.1994,116.2763,115.9348,115.9689,27586.0
2018-06-27 13:50:00,135.82,135.82,135.55,135.71,33947.0,115.9433,115.9433,115.7129,115.8494,33947.0
2018-06-27 13:55:00,135.69,135.95,135.55,135.93,47448.0,115.8324,116.0543,115.7129,116.0372,47448.0
2018-06-27 14:00:00,135.92,136.21,135.88,136.21,22516.0,116.0287,116.2763,115.9946,116.2763,22516.0
2018-06-27 14:05:00,136.22,136.24,135.67,135.67,19347.0,116.2848,116.3019,115.8153,115.8153,19347.0
2018-06-27 14:10:00,135.67,135.75,135.37,135.64,30208.0,115.8153,115.8836,115.5592,115.7897,30208.0
2018-06-27 14:15:00,135.61,135.89,135.52,135.78,22440.0,115.7641,116.0031,115.6872,115.9092,22440.0
2018-06-27 14:20:00,135.82,136.04,135.79,135.89,21567.0,115.9433,116.1311,115.9177,116.0031,21567.0
2018-06-27 14:25:00,135.92,135.93,135.65,135.65,16873.0,116.0287,116.0372,115.7982,115.7982,16873.0
2018-06-27 14:30:00,135.6,135.79,135.52,135.63,30944.0,115.7555,115.9177,115.6872,115.7811,30944.0
2018-06-27 14:35:00,135.66,136.05,135.66,136.04,20788.0,115.8068,116.1397,115.8068,116.1311,20788.0
2018-06-27 14:40:00,136.03,136.08,135.82,135.89,15912.0,116.1226,116.1653,115.9433,116.0031,15912.0
2018-06-27 14:45:00,135.84,136.08,135.78,135.81,15364.0,115.9604,116.1653,115.9092,115.9348,15364.0
2018-06-27 14:50:00,135.82,135.82,135.3,135.32,32644.0,115.9433,115.9433,115.4994,115.5165,32644.0
2018-06-27 14:55:00,135.3,135.3,134.77,134.89,123106.0,115.4994,115.4994,115.047,115.1494,123106.0
2018-06-27 15:00:00,134.89,135.26,134.8,135.24,42308.0,115.1494,115.4653,115.0726,115.4482,42308.0
2018-06-27 15:05:00,135.26,135.43,135.04,135.05,25139.0,115.4653,115.6104,115.2775,115.286,25139.0
2018-06-27 15:10:00,135.05,135.24,134.83,135.02,35945.0,115.286,115.4482,115.0982,115.2604,35945.0
2018-06-27 15:15:00,134.99,135.1,134.82,135.08,46377.0,115.2348,115.3287,115.0897,115.3116,46377.0
2018-06-27 15:20:00,135.09,135.35,135.09,135.35,42060.0,115.3202,115.5421,115.3202,115.5421,42060.0
2018-06-27 15:25:00,135.33,135.7,135.19,135.64,57965.0,115.525,115.8409,115.4055,115.7897,57965.0
2018-06-27 15:30:00,135.66,135.66,135.43,135.46,54897.0,115.8068,115.8068,115.6104,115.636,54897.0
2018-06-27 15:35:00,135.46,135.46,135.21,135.28,47820.0,115.636,115.636,115.4226,115.4824,47820.0
2018-06-27 15:40:00,135.3,135.63,135.24,135.36,46758.0,115.4994,115.7811,115.4482,115.5507,46758.0
2018-06-27 15:45:00,135.33,135.35,134.78,134.88,85753.0,115.525,115.5421,115.0555,115.1409,85753.0
2018-06-27 15:50:00,134.88,135.02,134.78,135.02,113048.0,115.1409,115.2604,115.0555,115.2604,113048.0
2018-06-27 15:55:00,135.0,135.2,134.58,134.64,294051.0,115.2433,115.4141,114.8848,114.936,294051.0
2018-06-28 09:30:00,134.18,134.25,133.27,133.46,206707.0,114.5433,114.6031,113.7665,113.9287,206707.0
2018-06-28 09:35:00,133.49,134.08,132.68,134.02,169583.0,113.9543,114.458,113.2629,114.4068,169583.0
2018-06-28 09:40:00,133.93,134.63,133.77,134.4,68780.0,114.3299,114.9275,114.1933,114.7312,68780.0
2018-06-28 09:45:00,134.36,134.4,133.59,133.77,77120.0,114.697,114.7312,114.0397,114.1933,77120.0
2018-06-28 09:50:00,133.79,134.52,133.63,134.39,44270.0,114.2104,114.8336,114.0738,114.7226,44270.0
2018-06-28 09:55:00,134.3,134.48,134.08,134.25,35950.0,114.6458,114.7994,114.458,114.6031,35950.0
2018-06-28 10:00:00,134.33,134.7,134.11,134.39,39964.0,114.6714,114.9872,114.4836,114.7226,39964.0
2018-06-28 10:05:00,134.4,134.91,134.27,134.72,52606.0,114.7312,115.1665,114.6202,115.0043,52606.0
2018-06-28 10:10:00,134.7,134.85,134.18,134.36,35814.0,114.9872,115.1153,114.5433,114.697,35814.0
2018-06-28 10:15:00,134.34,134.45,133.8,133.92,34934.0,114.6799,114.7738,114.219,114.3214,34934.0
2018-06-28 10:20:00,133.95,134.5,133.71,134.5,30917.0,114.347,114.8165,114.1421,114.8165,30917.0
2018-06-28 10:25:00,134.45,134.76,134.45,134.59,46025.0,114.7738,115.0385,114.7738,114.8933,46025.0
2018-06-28 10:30:00,134.63,134.63,134.34,134.34,26744.0,114.9275,114.9275,114.6799,114.6799,26744.0
2018-06-28 10:35:00,134.38,134.61,134.09,134.56,48565.0,114.7141,114.9104,114.4665,114.8677,48565.0
2018-06-28 10:40:00,134.56,134.64,134.25,134.52,69516.0,114.8677,114.936,114.6031,114.8336,69516.0
2018-06-28 10:45:00,134.47,134.57,134.27,134.37,24014.0,114.7909,114.8763,114.6202,114.7055,24014.0
2018-06-28 10:50:00,134.36,134.78,133.96,134.7,39381.0,114.697,115.0555,114.3555,114.9872,39381.0
2018-06-28 10:55:00,134.71,135.05,134.71,134.97,28186.0,114.9958,115.286,114.9958,115.2177,28186.0
2018-06-28 11:00:00,135.0,135.08,134.57,134.7,26498.0,115.2433,115.3116,114.8763,114.9872,26498.0
2018-06-28 11:05:00,134.71,134.71,134.41,134.71,24223.0,114.9958,114.9958,114.7397,114.9958,24223.0
2018-06-28 11:10:00,134.73,134.82,134.06,134.4,55508.0,115.0129,115.0897,114.4409,114.7312,55508.0
2018-06-28 11:15:00,134.34,134.48,134.18,134.39,15451.0,114.6799,114.7994,114.5433,114.7226,15451.0
2018-06-28 11:20:00,134.42,134.58,134.29,134.5,36209.0,114.7482,114.8848,114.6372,114.8165,36209.0
2018-06-28 11:25:00,134.5,134.81,134.48,134.63,31532.0,114.8165,115.0811,114.7994,114.9275,31532.0
2018-06-28 11:30:00,134.63,134.83,134.5,134.64,29997.0,114.9275,115.0982,114.8165,114.936,29997.0
2018-06-28 11:35:00,134.68,135.0,134.61,134.91,36122.0,114.9702,115.2433,114.9104,115.1665,36122.0
2018-06-28 11:40:00,134.87,134.92,134.58,134.78,37472.0,115.1324,115.1751,114.8848,115.0555,37472.0
2018-06-28 11:45:00,134.76,134.8,134.46,134.46,25031.0,115.0385,115.0726,114.7824,114.7824,25031.0
2018-06-28 11:50:00,134.47,134.66,134.38,134.61,24902.0,114.7909,114.9531,114.7141,114.9104,24902.0
2018-06-28 11:55:00,134.59,134.85,134.47,134.81,19905.0,114.8933,115.1153,114.7909,115.0811,19905.0
2018-06-28 12:00:00,134.85,134.93,134.74,134.82,15586.0,115.1153,115.1836,115.0214,115.0897,15586.0
2018-06-28 12:05:00,134.81,134.95,134.59,134.65,27757.0,115.0811,115.2007,114.8933,114.9446,27757.0
2018-06-28 12:10:00,134.63,134.7,134.51,134.64,22798.0,114.9275,114.9872,114.8251,114.936,22798.0
2018-06-28 12:15:00,134.58,134.64,134.45,134.55,19644.0,114.8848,114.936,114.7738,114.8592,19644.0
2018-06-28 12:20:00,134.56,134.58,134.24,134.34,24021.0,114.8677,114.8848,114.5946,114.6799,24021.0
2018-06-28 12:25:00,134.34,134.49,134.22,134.48,28235.0,114.6799,114.808,114.5775,114.7994,28235.0
2018-06-28 12:30:00,134.45,134.57,134.44,134.55,27652.0,114.7738,114.8763,114.7653,114.8592,27652.0
2018-06-28 12:35:00,134.57,134.61,134.44,134.57,21471.0,114.8763,114.9104,114.7653,114.8763,21471.0
2018-06-28 12:40:00,134.56,134.7,134.43,134.7,21167.0,114.8677,114.9872,114.7568,114.9872,21167.0
2018-06-28 12:45:00,134.68,134.8,134.55,134.79,25060.0,114.9702,115.0726,114.8592,115.0641,25060.0
2018-06-28 12:50:00,134.79,135.0,134.75,134.99,36392.0,115.0641,115.2433,115.0299,115.2348,36392.0
2018-06-28 12:55:00,135.0,135.2,134.97,135.09,25358.0,115.2433,115.4141,115.2177,115.3202,25358.0
2018-06-28 13:00:00,135.08,135.21,135.06,135.2,18126.0,115.3116,115.4226,115.2946,115.4141,18126.0
2018-06-28 13:05:00,135.14,135.24,135.11,135.18,22889.0,115.3629,115.4482,115.3372,115.397,22889.0
2018-06-28 13:10:00,135.17,135.26,135.14,135.19,29615.0,115.3885,115.4653,115.3629,115.4055,29615.0
2018-06-28 13:15:00,135.19,135.45,135.17,135.2,24853.0,115.4055,115.6275,115.3885,115.4141,24853.0
2018-06-28 13:20:00,135.19,135.52,135.18,135.33,23727.0,115.4055,115.6872,115.397,115.525,23727.0
2018-06-28 13:25:00,135.33,135.48,135.29,135.47,15583.0,115.525,115.6531,115.4909,115.6446,15583.0
2018-06-28 13:30:00,135.45,135.54,135.36,135.37,17621.0,115.6275,115.7043,115.5507,115.5592,17621.0
2018-06-28 13:35:00,135.35,135.53,135.32,135.4,25830.0,115.5421,115.6958,115.5165,115.5848,25830.0
2018-06-28 13:40:00,135.43,135.63,135.33,135.33,31575.0,115.6104,115.7811,115.525,115.525,31575.0
2018-06-28 13:45:00,135.35,135.4,135.25,135.39,28569.0,115.5421,115.5848,115.4568,115.5763,28569.0
2018-06-28 13:50:00,135.38,135.85,135.35,135.81,72708.0,115.5677,115.9689,115.5421,115.9348,72708.0
2018-06-28 13:55:00,135.82,135.91,135.77,135.86,37873.0,115.9433,116.0202,115.9007,115.9775,37873.0
2018-06-28 14:00:00,135.88,135.93,135.79,135.79,33872.0,115.9946,116.0372,115.9177,115.9177,33872.0
2018-06-28 14:05:00,135.79,135.88,135.65,135.65,25578.0,115.9177,115.9946,115.7982,115.7982,25578.0
2018-06-28 14:10:00,135.62,135.73,135.49,135.5,27758.0,115.7726,115.8665,115.6616,115.6702,27758.0
2018-06-28 14:15:00,135.5,135.57,135.45,135.54,20838.0,115.6702,115.7299,115.6275,115.7043,20838.0
2018-06-28 14:20:00,135.53,135.93,135.53,135.87,39391.0,115.6958,116.0372,115.6958,115.986,39391.0
2018-06-28 14:25:00,135.88,135.93,135.79,135.88,43857.0,115.9946,116.0372,115.9177,115.9946,43857.0
2018-06-28 14:30:00,135.88,136.0,135.76,135.84,43975.0,115.9946,116.097,115.8921,115.9604,43975.0
2018-06-28 14:35:00,135.84,135.94,135.76,135.8,21977.0,115.9604,116.0458,115.8921,115.9263,21977.0
2018-06-28 14:40:00,135.82,136.03,135.82,135.96,32310.0,115.9433,116.1226,115.9433,116.0629,32310.0
2018-06-28 14:45:00,136.0,136.17,135.97,136.06,26456.0,116.097,116.2421,116.0714,116.1482,26456.0
2018-06-28 14:50:00,136.06,136.25,135.98,136.24,25276.0,116.1482,116.3104,116.0799,116.3019,25276.0
2018-06-28 14:55:00,136.25,136.42,136.21,136.4,55284.0,116.3104,116.4555,116.2763,116.4385,55284.0
2018-06-28 15:00:00,136.4,136.58,136.37,136.44,39558.0,116.4385,116.5921,116.4129,116.4726,39558.0
2018-06-28 15:05:00,136.49,136.68,136.38,136.47,42349.0,116.5153,116.6775,116.4214,116.4982,42349.0
2018-06-28 15:10:00,136.55,136.72,136.5,136.72,56801.0,116.5665,116.7116,116.5238,116.7116,56801.0
2018-06-28 15:15:00,136.71,136.72,136.47,136.48,45548.0,116.7031,116.7116,116.4982,116.5068,45548.0
2018-06-28 15:20:00,136.49,136.57,136.3,136.3,51599.0,116.5153,116.5836,116.3531,116.3531,51599.0
2018-06-28 15:25:00,136.33,136.36,136.19,136.22,38324.0,116.3787,116.4043,116.2592,116.2848,38324.0
2018-06-28 15:30:00,136.26,136.27,135.74,135.79,40422.0,116.3189,116.3275,115.875,115.9177,40422.0
2018-06-28 15:35:00,135.8,135.97,135.73,135.93,33843.0,115.9263,116.0714,115.8665,116.0372,33843.0
2018-06-28 15:40:00,135.94,136.04,135.87,135.9,24602.0,116.0458,116.1311,115.986,116.0116,24602.0
2018-06-28 15:45:00,135.91,136.24,135.84,136.2,78963.0,116.0202,116.3019,115.9604,116.2677,78963.0
2018-06-28 15:50:00,136.2,136.2,135.94,136.1,118083.0,116.2677,116.2677,116.0458,116.1824,118083.0
2018-06-28 15:55:00,136.08,136.14,135.76,136.03,154465.0,116.1653,116.2165,115.8921,116.1226,154465.0
2018-06-29 09:30:00,136.75,137.27,136.6,137.06,95760.0,116.7372,117.1811,116.6092,117.0019,95760.0
2018-06-29 09:35:00,136.94,137.5,136.65,137.45,49562.0,116.8994,117.3775,116.6519,117.3348,49562.0
2018-06-29 09:40:00,137.46,137.77,137.22,137.52,36907.0,117.3433,117.608,117.1385,117.3946,36907.0
2018-06-29 09:45:00,137.55,137.7,137.43,137.6,56560.0,117.4202,117.5482,117.3177,117.4628,56560.0
2018-06-29 09:50:00,137.6,137.8,137.19,137.43,44151.0,117.4628,117.6336,117.1128,117.3177,44151.0
2018-06-29 09:55:00,137.43,137.51,137.25,137.38,40687.0,117.3177,117.386,117.1641,117.275,40687.0
2018-06-29 10:00:00,137.42,137.79,137.38,137.54,36246.0,117.3092,117.625,117.275,117.4116,36246.0
2018-06-29 10:05:00,137.53,137.67,137.3,137.67,42288.0,117.4031,117.5226,117.2067,117.5226,42288.0
2018-06-29 10:10:00,137.68,137.85,137.32,137.36,58363.0,117.5311,117.6763,117.2238,117.258,58363.0
2018-06-29 10:15:00,137.35,137.65,137.27,137.63,42522.0,117.2494,117.5055,117.1811,117.4885,42522.0
2018-06-29 10:20:00,137.63,137.78,137.44,137.55,47247.0,117.4885,117.6165,117.3263,117.4202,47247.0
2018-06-29 10:25:00,137.53,137.59,137.33,137.36,38532.0,117.4031,117.4543,117.2324,117.258,38532.0
2018-06-29 10:30:00,137.36,137.44,137.17,137.17,40405.0,117.258,117.3263,117.0958,117.0958,40405.0
2018-06-29 10:35:00,137.13,137.23,136.7,137.0,47751.0,117.0616,117.147,116.6946,116.9507,47751.0
2018-06-29 10:40:00,137.04,137.25,136.94,137.25,29955.0,116.9848,117.1641,116.8994,117.1641,29955.0
2018-06-29 10:45:00,137.27,137.37,137.19,137.32,23208.0,117.1811,117.2665,117.1128,117.2238,23208.0
2018-06-29 10:50:00,137.31,137.34,137.18,137.26,24028.0,117.2153,117.2409,117.1043,117.1726,24028.0
2018-06-29 10:55:00,137.26,137.71,137.25,137.5,42928.0,117.1726,117.5567,117.1641,117.3775,42928.0
2018-06-29 11:00:00,137.5,137.63,137.27,137.34,36684.0,117.3775,117.4885,117.1811,117.2409,36684.0
2018-06-29 11:05:00,137.35,137.39,137.09,137.27,36310.0,117.2494,117.2836,117.0275,117.1811,36310.0
2018-06-29 11:10:00,137.27,137.37,137.14,137.14,53186.0,117.1811,117.2665,117.0702,117.0702,53186.0
2018-06-29 11:15:00,137.16,137.4,137.13,137.35,43284.0,117.0872,117.2921,117.0616,117.2494,43284.0
2018-06-29 11:20:00,137.34,137.52,137.23,137.32,60399.0,117.2409,117.3946,117.147,117.2238,60399.0
2018-06-29 11:25:00,137.33,137.46,136.97,137.0,46959.0,117.2324,117.3433,116.925,116.9507,46959.0
2018-06-29 11:30:00,136.97,137.05,136.71,136.76,48868.0,116.925,116.9933,116.7031,116.7458,48868.0
2018-06-29 11:35:00,136.76,137.0,136.66,136.73,34746.0,116.7458,116.9507,116.6604,116.7202,34746.0
2018-06-29 11:40:00,136.75,136.82,136.67,136.69,22504.0,116.7372,116.797,116.6689,116.686,22504.0
2018-06-29 11:45:00,136.67,136.73,136.55,136.64,32253.0,116.6689,116.7202,116.5665,116.6433,32253.0
2018-06-29 11:50:00,136.64,136.66,136.46,136.46,29807.0,116.6433,116.6604,116.4897,116.4897,29807.0
2018-06-29 11:55:00,136.49,136.49,136.08,136.14,58180.0,116.5153,116.5153,116.1653,116.2165,58180.0
2018-06-29 12:00:00,136.12,136.51,136.06,136.51,40720.0,116.1994,116.5324,116.1482,116.5324,40720.0
2018-06-29 12:05:00,136.5,136.84,136.5,136.71,27547.0,116.5238,116.8141,116.5238,116.7031,27547.0
2018-06-29 12:10:00,136.71,136.72,136.58,136.6,16032.0,116.7031,116.7116,116.5921,116.6092,16032.0
2018-06-29 12:15:00,136.61,136.74,136.59,136.71,14657.0,116.6177,116.7287,116.6007,116.7031,14657.0
2018-06-29 12:20:00,136.66,136.71,136.58,136.64,13620.0,116.6604,116.7031,116.5921,116.6433,13620.0
2018-06-29 12:25:00,136.66,136.69,136.43,136.49,18471.0,116.6604,116.686,116.4641,116.5153,18471.0
2018-06-29 12:30:00,136.46,136.48,136.2,136.25,29868.0,116.4897,116.5068,116.2677,116.3104,29868.0
2018-06-29 12:35:00,136.25,136.33,136.13,136.29,16994.0,116.3104,116.3787,116.208,116.3446,16994.0
2018-06-29 12:40:00,136.31,136.43,136.19,136.35,26342.0,116.3616,116.4641,116.2592,116.3958,26342.0
2018-06-29 12:45:00,136.33,136.33,136.09,136.09,29140.0,116.3787,116.3787,116.1738,116.1738,29140.0
2018-06-29 12:50:00,136.12,136.23,135.96,136.07,37493.0,116.1994,116.2933,116.0629,116.1568,37493.0
2018-06-29 12:55:00,136.04,136.12,135.91,136.08,31670.0,116.1311,116.1994,116.0202,116.1653,31670.0
2018-06-29 13:00:00,136.1,136.6,136.1,136.55,18278.0,116.1824,116.6092,116.1824,116.5665,18278.0
2018-06-29 13:05:00,136.53,136.7,136.45,136.45,42202.0,116.5494,116.6946,116.4811,116.4811,42202.0
2018-06-29 13:10:00,136.45,136.56,136.38,136.38,25909.0,116.4811,116.575,116.4214,116.4214,25909.0
2018-06-29 13:15:00,136.38,136.57,136.34,136.43,29090.0,116.4214,116.5836,116.3872,116.4641,29090.0
2018-06-29 13:20:00,136.39,136.55,136.34,136.5,23126.0,116.4299,116.5665,116.3872,116.5238,23126.0
2018-06-29 13:25:00,136.48,136.48,136.34,136.39,24045.0,116.5068,116.5068,116.3872,116.4299,24045.0
2018-06-29 13:30:00,136.36,136.43,136.29,136.41,18871.0,116.4043,116.4641,116.3446,116.447,18871.0
2018-06-29 13:35:00,136.44,136.53,136.29,136.42,34021.0,116.4726,116.5494,116.3446,116.4555,34021.0
2018-06-29 13:40:00,136.44,136.76,136.39,136.72,20045.0,116.4726,116.7458,116.4299,116.7116,20045.0
2018-06-29 13:45:00,136.75,136.81,136.66,136.79,19226.0,116.7372,116.7885,116.6604,116.7714,19226.0
2018-06-29 13:50:00,136.78,136.81,136.66,136.7,30307.0,116.7628,116.7885,116.6604,116.6946,30307.0
2018-06-29 13:55:00,136.71,136.72,136.55,136.67,29455.0,116.7031,116.7116,116.5665,116.6689,29455.0
2018-06-29 14:00:00,136.67,136.73,136.54,136.54,34255.0,116.6689,116.7202,116.558,116.558,34255.0
2018-06-29 14:05:00,136.51,136.6,136.38,136.58,32226.0,116.5324,116.6092,116.4214,116.5921,32226.0
2018-06-29 14:10:00,136.6,136.62,136.44,136.5,14961.0,116.6092,116.6263,116.4726,116.5238,14961.0
2018-06-29 14:15:00,136.49,136.64,136.37,136.57,26920.0,116.5153,116.6433,116.4129,116.5836,26920.0
2018-06-29 14:20:00,136.56,136.66,136.46,136.66,10414.0,116.575,116.6604,116.4897,116.6604,10414.0
2018-06-29 14:25:00,136.65,136.76,136.65,136.68,23287.0,116.6519,116.7458,116.6519,116.6775,23287.0
2018-06-29 14:30:00,136.67,136.67,136.53,136.55,13453.0,116.6689,116.6689,116.5494,116.5665,13453.0
2018-06-29 14:35:00,136.52,136.53,136.33,136.42,71920.0,116.5409,116.5494,116.3787,116.4555,71920.0
2018-06-29 14:40:00,136.42,136.42,136.18,136.36,22777.0,116.4555,116.4555,116.2507,116.4043,22777.0
2018-06-29 14:45:00,136.36,136.54,136.35,136.53,20100.0,116.4043,116.558,116.3958,116.5494,20100.0
2018-06-29 14:50:00,136.5,136.61,136.45,136.61,18810.0,116.5238,116.6177,116.4811,116.6177,18810.0
2018-06-29 14:55:00,136.59,136.75,136.56,136.75,16559.0,116.6007,116.7372,116.575,116.7372,16559.0
2018-06-29 15:00:00,136.74,136.93,136.73,136.74,29718.0,116.7287,116.8909,116.7202,116.7287,29718.0
2018-06-29 15:05:00,136.73,136.8,136.69,136.7,21704.0,116.7202,116.7799,116.686,116.6946,21704.0
2018-06-29 15:10:00,136.7,136.72,136.43,136.46,21716.0,116.6946,116.7116,116.4641,116.4897,21716.0
2018-06-29 15:15:00,136.46,136.46,136.28,136.3,29132.0,116.4897,116.4897,116.336,116.3531,29132.0
2018-06-29 15:20:00,136.28,136.36,136.19,136.35,26898.0,116.336,116.4043,116.2592,116.3958,26898.0
2018-06-29 15:25:00,136.34,136.63,136.24,136.38,29406.0,116.3872,116.6348,116.3019,116.4214,29406.0
2018-06-29 15:30:00,136.37,136.55,136.29,136.45,54519.0,116.4129,116.5665,116.3446,116.4811,54519.0
2018-06-29 15:35:00,136.45,136.45,136.26,136.27,39138.0,116.4811,116.4811,116.3189,116.3275,39138.0
2018-06-29 15:40:00,136.29,136.32,136.12,136.23,51410.0,116.3446,116.3702,116.1994,116.2933,51410.0
2018-06-29 15:45:00,136.15,136.32,135.94,135.97,57710.0,116.225,116.3702,116.0458,116.0714,57710.0
2018-06-29 15:50:00,135.93,136.23,135.9,136.08,80675.0,116.0372,116.2933,116.0116,116.1653,80675.0
2018-06-29 15:55:00,136.09,136.11,135.58,135.7,313824.0,116.1738,116.1909,115.7385,115.8409,313824.0
2018-07-02 09:30:00,133.8,134.29,133.2,134.15,167802.0,114.219,114.6372,113.7068,114.5177,167802.0
2018-07-02 09:35:00,134.14,134.5,134.0,134.45,77719.0,114.5092,114.8165,114.3897,114.7738,77719.0
2018-07-02 09:40:00,134.45,134.45,133.52,133.6,55158.0,114.7738,114.7738,113.9799,114.0482,55158.0
2018-07-02 09:45:00,133.58,134.25,133.57,134.1,41066.0,114.0312,114.6031,114.0226,114.4751,41066.0
2018-07-02 09:50:00,133.97,134.46,133.75,134.38,60070.0,114.3641,114.7824,114.1763,114.7141,60070.0
2018-07-02 09:55:00,134.4,134.75,134.14,134.73,39956.0,114.7312,115.0299,114.5092,115.0129,39956.0
2018-07-02 10:00:00,134.74,135.08,134.66,135.0,69990.0,115.0214,115.3116,114.9531,115.2433,69990.0
2018-07-02 10:05:00,135.04,135.05,134.71,134.87,34115.0,115.2775,115.286,114.9958,115.1324,34115.0
2018-07-02 10:10:00,134.84,134.86,134.36,134.4,28312.0,115.1068,115.1238,114.697,114.7312,28312.0
2018-07-02 10:15:00,134.42,134.87,134.42,134.82,50371.0,114.7482,115.1324,114.7482,115.0897,50371.0
2018-07-02 10:20:00,134.92,135.1,134.79,135.1,21445.0,115.1751,115.3287,115.0641,115.3287,21445.0
2018-07-02 10:25:00,135.08,135.41,135.04,135.27,25063.0,115.3116,115.5933,115.2775,115.4738,25063.0
2018-07-02 10:30:00,135.27,135.65,135.2,135.6,36804.0,115.4738,115.7982,115.4141,115.7555,36804.0
2018-07-02 10:35:00,135.65,136.06,135.44,136.05,81628.0,115.7982,116.1482,115.619,116.1397,81628.0
2018-07-02 10:40:00,136.05,136.09,135.83,136.03,56457.0,116.1397,116.1738,115.9519,116.1226,56457.0
2018-07-02 10:45:00,136.03,136.11,135.58,135.65,18539.0,116.1226,116.1909,115.7385,115.7982,18539.0
2018-07-02 10:50:00,135.65,135.84,135.59,135.61,26059.0,115.7982,115.9604,115.747,115.7641,26059.0
2018-07-02 10:55:00,135.62,135.74,135.54,135.68,26008.0,115.7726,115.875,115.7043,115.8238,26008.0
2018-07-02 11:00:00,135.74,136.08,135.74,135.87,29730.0,115.875,116.1653,115.875,115.986,29730.0
2018-07-02 11:05:00,135.87,135.98,135.69,135.77,21682.0,115.986,116.0799,115.8324,115.9007,21682.0
2018-07-02 11:10:00,135.78,135.78,135.28,135.35,22448.0,115.9092,115.9092,115.4824,115.5421,22448.0
2018-07-02 11:15:00,135.3,135.44,135.21,135.44,33337.0,115.4994,115.619,115.4226,115.619,33337.0
2018-07-02 11:20:00,135.4,135.61,135.37,135.61,21424.0,115.5848,115.7641,115.5592,115.7641,21424.0
2018-07-02 11:25:00,135.6,135.62,135.45,135.45,15390.0,115.7555,115.7726,115.6275,115.6275,15390.0
2018-07-02 11:30:00,135.4,135.61,135.32,135.46,24559.0,115.5848,115.7641,115.5165,115.636,24559.0
2018-07-02 11:35:00,135.46,135.46,135.21,135.39,12907.0,115.636,115.636,115.4226,115.5763,12907.0
2018-07-02 11:40:00,135.39,135.39,135.07,135.1,16684.0,115.5763,115.5763,115.3031,115.3287,16684.0
2018-07-02 11:45:00,135.12,135.35,135.12,135.32,12727.0,115.3458,115.5421,115.3458,115.5165,12727.0
2018-07-02 11:50:00,135.3,135.55,135.28,135.5,19058.0,115.4994,115.7129,115.4824,115.6702,19058.0
2018-07-02 11:55:00,135.48,135.67,135.46,135.49,48199.0,115.6531,115.8153,115.636,115.6616,48199.0
2018-07-02 12:00:00,135.48,135.53,135.35,135.42,77595.0,115.6531,115.6958,115.5421,115.6019,77595.0
2018-07-02 12:05:00,135.43,135.43,135.03,135.17,19302.0,115.6104,115.6104,115.269,115.3885,19302.0
2018-07-02 12:10:00,135.2,135.24,135.04,135.13,7577.0,115.4141,115.4482,115.2775,115.3543,7577.0
2018-07-02 12:15:00,135.1,135.1,134.9,134.95,18658.0,115.3287,115.3287,115.158,115.2007,18658.0
2018-07-02 12:20:00,134.98,135.26,134.98,135.21,12519.0,115.2263,115.4653,115.2263,115.4226,12519.0
2018-07-02 12:25:00,135.19,135.28,135.17,135.24,13433.0,115.4055,115.4824,115.3885,115.4482,13433.0
2018-07-02 12:30:00,135.23,135.37,135.2,135.37,17913.0,115.4397,115.5592,115.4141,115.5592,17913.0
2018-07-02 12:35:00,135.33,135.54,135.3,135.49,30588.0,115.525,115.7043,115.4994,115.6616,30588.0
2018-07-02 12:40:00,135.49,135.49,135.37,135.49,10429.0,115.6616,115.6616,115.5592,115.6616,10429.0
2018-07-02 12:45:00,135.48,135.7,135.47,135.68,16078.0,115.6531,115.8409,115.6446,115.8238,16078.0
2018-07-02 12:50:00,135.65,135.76,135.6,135.66,12564.0,115.7982,115.8921,115.7555,115.8068,12564.0
2018-07-02 12:55:00,135.66,135.68,135.42,135.42,11468.0,115.8068,115.8238,115.6019,115.6019,11468.0
2018-07-02 13:00:00,135.43,135.61,135.39,135.48,11265.0,115.6104,115.7641,115.5763,115.6531,11265.0
2018-07-02 13:05:00,135.5,135.5,135.33,135.45,16665.0,115.6702,115.6702,115.525,115.6275,16665.0
2018-07-02 13:10:00,135.45,135.46,135.25,135.25,15265.0,115.6275,115.636,115.4568,115.4568,15265.0
2018-07-02 13:15:00,135.26,135.35,135.1,135.29,29051.0,115.4653,115.5421,115.3287,115.4909,29051.0
2018-07-02 13:20:00,135.29,135.41,135.12,135.24,18453.0,115.4909,115.5933,115.3458,115.4482,18453.0
2018-07-02 13:25:00,135.29,135.35,135.08,135.09,13117.0,115.4909,115.5421,115.3116,115.3202,13117.0
2018-07-02 13:30:00,135.06,135.17,135.05,135.16,10880.0,115.2946,115.3885,115.286,115.3799,10880.0
2018-07-02 13:35:00,135.17,135.45,135.16,135.44,15340.0,115.3885,115.6275,115.3799,115.619,15340.0
2018-07-02 13:40:00,135.44,135.54,135.39,135.53,12806.0,115.619,115.7043,115.5763,115.6958,12806.0
2018-07-02 13:45:00,135.5,135.77,135.5,135.68,19337.0,115.6702,115.9007,115.6702,115.8238,19337.0
2018-07-02 13:50:00,135.64,135.77,135.59,135.59,9478.0,115.7897,115.9007,115.747,115.747,9478.0
2018-07-02 13:55:00,135.63,135.68,135.51,135.54,28782.0,115.7811,115.8238,115.6787,115.7043,28782.0
2018-07-02 14:00:00,135.56,135.61,135.42,135.44,10557.0,115.7214,115.7641,115.6019,115.619,10557.0
2018-07-02 14:05:00,135.47,135.69,135.46,135.58,44413.0,115.6446,115.8324,115.636,115.7385,44413.0
2018-07-02 14:10:00,135.6,135.76,135.37,135.76,32850.0,115.7555,115.8921,115.5592,115.8921,32850.0
2018-07-02 14:15:00,135.78,136.07,135.78,136.02,48917.0,115.9092,116.1568,115.9092,116.1141,48917.0
2018-07-02 14:20:00,136.02,136.08,135.84,136.02,31828.0,116.1141,116.1653,115.9604,116.1141,31828.0
2018-07-02 14:25:00,136.03,136.1,135.95,136.1,29103.0,116.1226,116.1824,116.0543,116.1824,29103.0
2018-07-02 14:30:00,136.11,136.24,135.93,135.93,21172.0,116.1909,116.3019,116.0372,116.0372,21172.0
2018-07-02 14:35:00,135.93,135.94,135.71,135.77,21275.0,116.0372,116.0458,115.8494,115.9007,21275.0
2018-07-02 14:40:00,135.78,136.02,135.76,135.99,27764.0,115.9092,116.1141,115.8921,116.0885,27764.0
2018-07-02 14:45:00,136.02,136.09,135.9,135.93,18266.0,116.1141,116.1738,116.0116,116.0372,18266.0
2018-07-02 14:50:00,135.95,136.03,135.92,135.96,17535.0,116.0543,116.1226,116.0287,116.0629,17535.0
2018-07-02 14:55:00,135.95,135.97,135.78,135.84,24838.0,116.0543,116.0714,115.9092,115.9604,24838.0
2018-07-02 15:00:00,135.82,135.89,135.4,135.49,21321.0,115.9433,116.0031,115.5848,115.6616,21321.0
2018-07-02 15:05:00,135.49,135.69,135.49,135.69,24228.0,115.6616,115.8324,115.6616,115.8324,24228.0
2018-07-02 15:10:00,135.69,135.88,135.68,135.71,18499.0,115.8324,115.9946,115.8238,115.8494,18499.0
2018-07-02 15:15:00,135.72,135.85,135.7,135.85,13313.0,115.858,115.9689,115.8409,115.9689,13313.0
2018-07-02 15:20:00,135.83,136.0,135.78,135.98,21103.0,115.9519,116.097,115.9092,116.0799,21103.0
2018-07-02 15:25:00,136.0,136.1,135.92,136.06,17889.0,116.097,116.1824,116.0287,116.1482,17889.0
2018-07-02 15:30:00,136.08,136.1,135.73,135.82,22019.0,116.1653,116.1824,115.8665,115.9433,22019.0
2018-07-02 15:35:00,135.82,136.04,135.81,136.02,30265.0,115.9433,116.1311,115.9348,116.1141,30265.0
2018-07-02 15:40:00,136.02,136.11,135.88,136.03,24518.0,116.1141,116.1909,115.9946,116.1226,24518.0
2018-07-02 15:45:00,136.05,136.16,135.96,136.15,37805.0,116.1397,116.2336,116.0629,116.225,37805.0
2018-07-02 15:50:00,136.15,136.26,136.11,136.15,49637.0,116.225,116.3189,116.1909,116.225,49637.0
2018-07-02 15:55:00,136.15,136.43,136.13,136.27,121651.0,116.225,116.4641,116.208,116.3275,121651.0
2018-07-03 09:30:00,137.0,137.35,136.44,136.73,74045.0,116.9507,117.2494,116.4726,116.7202,74045.0
2018-07-03 09:35:00,136.72,137.29,136.46,136.5,22780.0,116.7116,117.1982,116.4897,116.5238,22780.0
2018-07-03 09:40:00,136.51,137.14,136.51,136.66,21605.0,116.5324,117.0702,116.5324,116.6604,21605.0
2018-07-03 09:45:00,136.66,136.96,136.5,136.85,28194.0,116.6604,116.9165,116.5238,116.8226,28194.0
2018-07-03 09:50:00,136.77,136.83,136.39,136.43,15747.0,116.7543,116.8055,116.4299,116.4641,15747.0
2018-07-03 09:55:00,136.41,136.5,135.96,135.99,33440.0,116.447,116.5238,116.0629,116.0885,33440.0
2018-07-03 10:00:00,136.0,136.29,135.89,136.14,36230.0,116.097,116.3446,116.0031,116.2165,36230.0
2018-07-03 10:05:00,136.12,136.26,135.75,135.98,33364.0,116.1994,116.3189,115.8836,116.0799,33364.0
2018-07-03 10:10:00,136.05,136.19,135.77,136.06,31837.0,116.1397,116.2592,115.9007,116.1482,31837.0
2018-07-03 10:15:00,136.06,136.07,135.9,136.03,13938.0,116.1482,116.1568,116.0116,116.1226,13938.0
2018-07-03 10:20:00,136.03,136.23,135.96,136.22,12767.0,116.1226,116.2933,116.0629,116.2848,12767.0
2018-07-03 10:25:00,136.22,136.27,136.02,136.02,10141.0,116.2848,116.3275,116.1141,116.1141,10141.0
2018-07-03 10:30:00,136.02,136.24,135.89,136.19,18158.0,116.1141,116.3019,116.0031,116.2592,18158.0
2018-07-03 10:35:00,136.18,136.19,135.94,135.99,12959.0,116.2507,116.2592,116.0458,116.0885,12959.0
2018-07-03 10:40:00,135.98,136.01,135.85,136.0,13021.0,116.0799,116.1055,115.9689,116.097,13021.0
2018-07-03 10:45:00,135.99,136.05,135.53,135.54,22456.0,116.0885,116.1397,115.6958,115.7043,22456.0
2018-07-03 10:50:00,135.52,135.63,135.43,135.45,39771.0,115.6872,115.7811,115.6104,115.6275,39771.0
2018-07-03 10:55:00,135.44,135.46,135.19,135.43,49397.0,115.619,115.636,115.4055,115.6104,49397.0
2018-07-03 11:00:00,135.42,135.57,135.34,135.48,16626.0,115.6019,115.7299,115.5336,115.6531,16626.0
2018-07-03 11:05:00,135.51,135.78,135.43,135.74,14935.0,115.6787,115.9092,115.6104,115.875,14935.0
2018-07-03 11:10:00,135.73,135.74,135.51,135.51,12244.0,115.8665,115.875,115.6787,115.6787,12244.0
2018-07-03 11:15:00,135.51,135.65,135.47,135.48,14343.0,115.6787,115.7982,115.6446,115.6531,14343.0
2018-07-03 11:20:00,135.53,135.61,135.38,135.5,16261.0,115.6958,115.7641,115.5677,115.6702,16261.0
2018-07-03 11:25:00,135.48,135.62,135.43,135.57,12144.0,115.6531,115.7726,115.6104,115.7299,12144.0
2018-07-03 11:30:00,135.6,135.64,135.52,135.52,22459.0,115.7555,115.7897,115.6872,115.6872,22459.0
2018-07-03 11:35:00,135.51,135.51,135.35,135.39,16190.0,115.6787,115.6787,115.5421,115.5763,16190.0
2018-07-03 11:40:00,135.39,135.39,135.06,135.06,28730.0,115.5763,115.5763,115.2946,115.2946,28730.0
2018-07-03 11:45:00,135.06,135.19,135.06,135.1,20903.0,115.2946,115.4055,115.2946,115.3287,20903.0
2018-07-03 11:50:00,135.09,135.11,134.65,134.65,47024.0,115.3202,115.3372,114.9446,114.9446,47024.0
2018-07-03 11:55:00,134.7,134.94,134.6,134.82,30712.0,114.9872,115.1921,114.9019,115.0897,30712.0
2018-07-03 12:00:00,134.85,134.92,134.75,134.79,25629.0,115.1153,115.1751,115.0299,115.0641,25629.0
2018-07-03 12:05:00,134.79,134.9,134.7,134.7,20710.0,115.0641,115.158,114.9872,114.9872,20710.0
2018-07-03 12:10:00,134.7,134.74,134.11,134.63,47077.0,114.9872,115.0214,114.4836,114.9275,47077.0
2018-07-03 12:15:00,134.61,134.69,134.4,134.63,28776.0,114.9104,114.9787,114.7312,114.9275,28776.0
2018-07-03 12:20:00,134.6,134.72,134.57,134.67,20793.0,114.9019,115.0043,114.8763,114.9616,20793.0
2018-07-03 12:25:00,134.69,134.7,134.5,134.64,15019.0,114.9787,114.9872,114.8165,114.936,15019.0
2018-07-03 12:30:00,134.62,134.68,134.34,134.38,18329.0,114.919,114.9702,114.6799,114.7141,18329.0
2018-07-03 12:35:00,134.38,134.51,134.17,134.2,28769.0,114.7141,114.8251,114.5348,114.5604,28769.0
2018-07-03 12:40:00,134.22,134.27,134.05,134.22,41642.0,114.5775,114.6202,114.4324,114.5775,41642.0
2018-07-03 12:45:00,134.21,134.21,133.82,133.9,86357.0,114.569,114.569,114.236,114.3043,86357.0
2018-07-03 12:50:00,133.9,133.91,133.33,133.64,118813.0,114.3043,114.3129,113.8177,114.0824,118813.0
2018-07-03 12:55:00,133.65,133.94,133.43,133.9,179333.0,114.0909,114.3385,113.9031,114.3043,179333.0
2018-07-05 09:30:00,135.01,135.58,134.67,135.06,102610.0,115.2519,115.7385,114.9616,115.2946,102610.0
2018-07-05 09:35:00,135.05,135.05,134.55,134.56,42034.0,115.286,115.286,114.8592,114.8677,42034.0
2018-07-05 09:40:00,134.54,134.7,134.33,134.61,36491.0,114.8507,114.9872,114.6714,114.9104,36491.0
2018-07-05 09:45:00,134.82,134.82,134.13,134.39,31273.0,115.0897,115.0897,114.5007,114.7226,31273.0
2018-07-05 09:50:00,134.43,134.68,134.25,134.68,31459.0,114.7568,114.9702,114.6031,114.9702,31459.0
2018-07-05 09:55:00,134.63,134.94,134.6,134.94,34011.0,114.9275,115.1921,114.9019,115.1921,34011.0
2018-07-05 10:00:00,134.94,135.3,134.91,135.02,49187.0,115.1921,115.4994,115.1665,115.2604,49187.0
2018-07-05 10:05:00,135.02,135.54,134.95,135.54,40452.0,115.2604,115.7043,115.2007,115.7043,40452.0
2018-07-05 10:10:00,135.5,135.5,135.25,135.31,30538.0,115.6702,115.6702,115.4568,115.508,30538.0
2018-07-05 10:15:00,135.29,135.35,135.01,135.06,21769.0,115.4909,115.5421,115.2519,115.2946,21769.0
2018-07-05 10:20:00,135.06,135.27,134.99,135.1,23236.0,115.2946,115.4738,115.2348,115.3287,23236.0
2018-07-05 10:25:00,135.08,135.29,135.0,135.14,35858.0,115.3116,115.4909,115.2433,115.3629,35858.0
2018-07-05 10:30:00,135.15,135.2,134.86,135.17,43771.0,115.3714,115.4141,115.1238,115.3885,43771.0
2018-07-05 10:35:00,135.18,135.18,134.95,134.95,34186.0,115.397,115.397,115.2007,115.2007,34186.0
2018-07-05 10:40:00,134.97,135.13,134.86,134.86,23118.0,115.2177,115.3543,115.1238,115.1238,23118.0
2018-07-05 10:45:00,134.87,134.91,134.71,134.72,35430.0,115.1324,115.1665,114.9958,115.0043,35430.0
2018-07-05 10:50:00,134.71,134.84,134.31,134.47,56549.0,114.9958,115.1068,114.6543,114.7909,56549.0
2018-07-05 10:55:00,134.47,134.48,134.14,134.21,36854.0,114.7909,114.7994,114.5092,114.569,36854.0
2018-07-05 11:00:00,134.17,134.39,134.09,134.24,34007.0,114.5348,114.7226,114.4665,114.5946,34007.0
2018-07-05 11:05:00,134.25,134.3,134.19,134.26,21601.0,114.6031,114.6458,114.5519,114.6116,21601.0
2018-07-05 11:10:00,134.27,134.39,134.24,134.39,20516.0,114.6202,114.7226,114.5946,114.7226,20516.0
2018-07-05 11:15:00,134.37,134.53,134.29,134.52,46976.0,114.7055,114.8421,114.6372,114.8336,46976.0
2018-07-05 11:20:00,134.54,134.8,134.54,134.75,41108.0,114.8507,115.0726,114.8507,115.0299,41108.0
2018-07-05 11:25:00,134.78,135.03,134.77,134.96,34522.0,115.0555,115.269,115.047,115.2092,34522.0
2018-07-05 11:30:00,134.93,135.27,134.93,135.27,26273.0,115.1836,115.4738,115.1836,115.4738,26273.0
2018-07-05 11:35:00,135.27,135.36,135.16,135.3,14966.0,115.4738,115.5507,115.3799,115.4994,14966.0
2018-07-05 11:40:00,135.29,135.41,135.28,135.36,25062.0,115.4909,115.5933,115.4824,115.5507,25062.0
2018-07-05 11:45:00,135.36,135.6,135.36,135.51,23803.0,115.5507,115.7555,115.5507,115.6787,23803.0
2018-07-05 11:50:00,135.51,135.62,135.46,135.49,14792.0,115.6787,115.7726,115.636,115.6616,14792.0
2018-07-05 11:55:00,135.47,135.55,135.24,135.26,18185.0,115.6446,115.7129,115.4482,115.4653,18185.0
2018-07-05 12:00:00,135.25,135.57,135.17,135.54,28606.0,115.4568,115.7299,115.3885,115.7043,28606.0
2018-07-05 12:05:00,135.54,135.59,135.35,135.43,18259.0,115.7043,115.747,115.5421,115.6104,18259.0
2018-07-05 12:10:00,135.42,135.42,135.09,135.13,14036.0,115.6019,115.6019,115.3202,115.3543,14036.0
2018-07-05 12:15:00,135.15,135.27,135.11,135.13,14283.0,115.3714,115.4738,115.3372,115.3543,14283.0
2018-07-05 12:20:00,135.12,135.2,135.08,135.19,13902.0,115.3458,115.4141,115.3116,115.4055,13902.0
2018-07-05 12:25:00,135.21,135.33,135.16,135.27,18611.0,115.4226,115.525,115.3799,115.4738,18611.0
2018-07-05 12:30:00,135.26,135.27,135.11,135.19,13667.0,115.4653,115.4738,115.3372,115.4055,13667.0
2018-07-05 12:35:00,135.19,135.26,135.11,135.12,9535.0,115.4055,115.4653,115.3372,115.3458,9535.0
2018-07-05 12:40:00,135.11,135.28,135.11,135.22,14885.0,115.3372,115.4824,115.3372,115.4311,14885.0
2018-07-05 12:45:00,135.24,135.29,135.09,135.09,16400.0,115.4482,115.4909,115.3202,115.3202,16400.0
2018-07-05 12:50:00,135.08,135.16,134.96,135.1,12804.0,115.3116,115.3799,115.2092,115.3287,12804.0
2018-07-05 12:55:00,135.1,135.34,135.09,135.31,15800.0,115.3287,115.5336,115.3202,115.508,15800.0
2018-07-05 13:00:00,135.31,135.55,135.29,135.53,18764.0,115.508,115.7129,115.4909,115.6958,18764.0
2018-07-05 13:05:00,135.55,135.6,135.41,135.5,16541.0,115.7129,115.7555,115.5933,115.6702,16541.0
2018-07-05 13:10:00,135.51,135.6,135.47,135.53,20662.0,115.6787,115.7555,115.6446,115.6958,20662.0
2018-07-05 13:15:00,135.55,135.67,135.48,135.66,15377.0,115.7129,115.8153,115.6531,115.8068,15377.0
2018-07-05 13:20:00,135.66,135.68,135.57,135.62,13236.0,115.8068,115.8238,115.7299,115.7726,13236.0
2018-07-05 13:25:00,135.61,135.63,135.54,135.56,8800.0,115.7641,115.7811,115.7043,115.7214,8800.0
2018-07-05 13:30:00,135.56,135.63,135.36,135.37,10590.0,115.7214,115.7811,115.5507,115.5592,10590.0
2018-07-05 13:35:00,135.38,135.46,135.33,135.46,8694.0,115.5677,115.636,115.525,115.636,8694.0
2018-07-05 13:40:00,135.45,135.46,135.33,135.46,9815.0,115.6275,115.636,115.525,115.636,9815.0
2018-07-05 13:45:00,135.43,135.51,135.39,135.46,12538.0,115.6104,115.6787,115.5763,115.636,12538.0
2018-07-05 13:50:00,135.47,135.47,135.2,135.26,13815.0,115.6446,115.6446,115.4141,115.4653,13815.0
2018-07-05 13:55:00,135.24,135.38,135.24,135.38,8156.0,115.4482,115.5677,115.4482,115.5677,8156.0
2018-07-05 14:00:00,135.38,135.64,135.09,135.09,42737.0,115.5677,115.7897,115.3202,115.3202,42737.0
2018-07-05 14:05:00,135.09,135.18,134.79,134.89,22706.0,115.3202,115.397,115.0641,115.1494,22706.0
2018-07-05 14:10:00,134.86,134.9,134.57,134.6,16255.0,115.1238,115.158,114.8763,114.9019,16255.0
2018-07-05 14:15:00,134.62,135.02,134.58,135.02,18580.0,114.919,115.2604,114.8848,115.2604,18580.0
2018-07-05 14:20:00,134.94,135.03,134.85,134.94,15646.0,115.1921,115.269,115.1153,115.1921,15646.0
2018-07-05 14:25:00,134.97,135.22,134.93,135.22,15889.0,115.2177,115.4311,115.1836,115.4311,15889.0
2018-07-05 14:30:00,135.2,135.38,135.14,135.38,15277.0,115.4141,115.5677,115.3629,115.5677,15277.0
2018-07-05 14:35:00,135.33,135.39,135.17,135.24,12991.0,115.525,115.5763,115.3885,115.4482,12991.0
2018-07-05 14:40:00,135.24,135.28,135.15,135.24,9921.0,115.4482,115.4824,115.3714,115.4482,9921.0
2018-07-05 14:45:00,135.23,135.41,135.23,135.35,10481.0,115.4397,115.5933,115.4397,115.5421,10481.0
2018-07-05 14:50:00,135.33,135.36,135.21,135.28,11830.0,115.525,115.5507,115.4226,115.4824,11830.0
2018-07-05 14:55:00,135.32,135.43,135.26,135.37,21989.0,115.5165,115.6104,115.4653,115.5592,21989.0
2018-07-05 15:00:00,135.37,135.66,135.34,135.58,19819.0,115.5592,115.8068,115.5336,115.7385,19819.0
2018-07-05 15:05:00,135.58,135.62,135.52,135.58,24225.0,115.7385,115.7726,115.6872,115.7385,24225.0
2018-07-05 15:10:00,135.58,135.62,135.5,135.61,47643.0,115.7385,115.7726,115.6702,115.7641,47643.0
2018-07-05 15:15:00,135.63,135.73,135.6,135.7,20828.0,115.7811,115.8665,115.7555,115.8409,20828.0
2018-07-05 15:20:00,135.7,135.71,135.49,135.54,19328.0,115.8409,115.8494,115.6616,115.7043,19328.0
2018-07-05 15:25:00,135.52,135.61,135.47,135.55,22328.0,115.6872,115.7641,115.6446,115.7129,22328.0
2018-07-05 15:30:00,135.53,135.77,135.49,135.77,29440.0,115.6958,115.9007,115.6616,115.9007,29440.0
2018-07-05 15:35:00,135.75,135.76,135.58,135.69,41012.0,115.8836,115.8921,115.7385,115.8324,41012.0
2018-07-05 15:40:00,135.68,135.81,135.67,135.71,49890.0,115.8238,115.9348,115.8153,115.8494,49890.0
2018-07-05 15:45:00,135.73,135.79,135.64,135.76,58681.0,115.8665,115.9177,115.7897,115.8921,58681.0
2018-07-05 15:50:00,135.76,136.09,135.75,136.06,86648.0,115.8921,116.1738,115.8836,116.1482,86648.0
2018-07-05 15:55:00,136.08,136.08,135.66,135.87,225574.0,116.1653,116.1653,115.8068,115.986,225574.0
2018-07-06 09:30:00,135.11,135.11,134.02,134.48,99063.0,115.3372,115.3372,114.4068,114.7994,99063.0
2018-07-06 09:35:00,134.47,134.82,134.33,134.37,51467.0,114.7909,115.0897,114.6714,114.7055,51467.0
2018-07-06 09:40:00,134.34,134.48,133.9,134.0,70476.0,114.6799,114.7994,114.3043,114.3897,70476.0
2018-07-06 09:45:00,133.97,134.0,133.34,133.42,72508.0,114.3641,114.3897,113.8263,113.8946,72508.0
2018-07-06 09:50:00,133.41,134.14,133.32,134.14,88024.0,113.886,114.5092,113.8092,114.5092,88024.0
2018-07-06 09:55:00,134.12,134.23,133.66,134.0,62216.0,114.4921,114.586,114.0994,114.3897,62216.0
2018-07-06 10:00:00,134.0,134.33,133.87,134.2,27987.0,114.3897,114.6714,114.2787,114.5604,27987.0
2018-07-06 10:05:00,134.2,134.43,134.1,134.39,28867.0,114.5604,114.7568,114.4751,114.7226,28867.0
2018-07-06 10:10:00,134.45,134.7,134.32,134.69,54552.0,114.7738,114.9872,114.6629,114.9787,54552.0
2018-07-06 10:15:00,134.7,134.84,134.65,134.65,26045.0,114.9872,115.1068,114.9446,114.9446,26045.0
2018-07-06 10:20:00,134.63,134.82,134.51,134.8,39719.0,114.9275,115.0897,114.8251,115.0726,39719.0
2018-07-06 10:25:00,134.81,135.11,134.74,135.08,36887.0,115.0811,115.3372,115.0214,115.3116,36887.0
2018-07-06 10:30:00,135.1,135.19,134.94,134.95,23177.0,115.3287,115.4055,115.1921,115.2007,23177.0
2018-07-06 10:35:00,134.94,135.12,134.83,134.96,22043.0,115.1921,115.3458,115.0982,115.2092,22043.0
2018-07-06 10:40:00,134.96,135.37,134.96,135.31,36762.0,115.2092,115.5592,115.2092,115.508,36762.0
2018-07-06 10:45:00,135.33,135.45,135.25,135.37,38854.0,115.525,115.6275,115.4568,115.5592,38854.0
2018-07-06 10:50:00,135.37,135.39,135.1,135.11,28252.0,115.5592,115.5763,115.3287,115.3372,28252.0
2018-07-06 10:55:00,135.12,135.21,134.94,134.99,28323.0,115.3458,115.4226,115.1921,115.2348,28323.0
2018-07-06 11:00:00,135.01,135.12,134.81,134.91,26088.0,115.2519,115.3458,115.0811,115.1665,26088.0
2018-07-06 11:05:00,134.88,135.38,134.86,135.34,32840.0,115.1409,115.5677,115.1238,115.5336,32840.0
2018-07-06 11:10:00,135.34,135.39,135.25,135.28,33939.0,115.5336,115.5763,115.4568,115.4824,33939.0
2018-07-06 11:15:00,135.26,135.57,135.23,135.54,39304.0,115.4653,115.7299,115.4397,115.7043,39304.0
2018-07-06 11:20:00,135.54,135.7,135.36,135.38,136421.0,115.7043,115.8409,115.5507,115.5677,136421.0
2018-07-06 11:25:00,135.4,135.7,135.4,135.6,63592.0,115.5848,115.8409,115.5848,115.7555,63592.0
2018-07-06 11:30:00,135.61,135.67,135.47,135.52,49815.0,115.7641,115.8153,115.6446,115.6872,49815.0
2018-07-06 11:35:00,135.52,135.83,135.5,135.8,30352.0,115.6872,115.9519,115.6702,115.9263,30352.0
2018-07-06 11:40:00,135.79,135.87,135.67,135.81,35227.0,115.9177,115.986,115.8153,115.9348,35227.0
2018-07-06 11:45:00,135.82,135.84,135.63,135.64,17482.0,115.9433,115.9604,115.7811,115.7897,17482.0
2018-07-06 11:50:00,135.62,135.62,135.26,135.28,19953.0,115.7726,115.7726,115.4653,115.4824,19953.0
2018-07-06 11:55:00,135.29,135.4,135.25,135.38,17385.0,115.4909,115.5848,115.4568,115.5677,17385.0
2018-07-06 12:00:00,135.39,135.58,135.38,135.54,15439.0,115.5763,115.7385,115.5677,115.7043,15439.0
2018-07-06 12:05:00,135.53,135.63,135.48,135.63,9767.0,115.6958,115.7811,115.6531,115.7811,9767.0
2018-07-06 12:10:00,135.6,135.66,135.56,135.65,38403.0,115.7555,115.8068,115.7214,115.7982,38403.0
2018-07-06 12:15:00,135.62,135.68,135.56,135.59,13952.0,115.7726,115.8238,115.7214,115.747,13952.0
2018-07-06 12:20:00,135.61,135.79,135.53,135.77,23141.0,115.7641,115.9177,115.6958,115.9007,23141.0
2018-07-06 12:25:00,135.78,135.84,135.71,135.79,28413.0,115.9092,115.9604,115.8494,115.9177,28413.0
2018-07-06 12:30:00,135.78,135.8,135.54,135.6,18330.0,115.9092,115.9263,115.7043,115.7555,18330.0
2018-07-06 12:35:00,135.61,135.75,135.57,135.7,15657.0,115.7641,115.8836,115.7299,115.8409,15657.0
2018-07-06 12:40:00,135.7,135.72,135.62,135.62,15798.0,115.8409,115.858,115.7726,115.7726,15798.0
2018-07-06 12:45:00,135.62,135.63,135.45,135.45,12721.0,115.7726,115.7811,115.6275,115.6275,12721.0
2018-07-06 12:50:00,135.47,135.49,135.37,135.41,10617.0,115.6446,115.6616,115.5592,115.5933,10617.0
2018-07-06 12:55:00,135.42,135.46,135.4,135.41,8368.0,115.6019,115.636,115.5848,115.5933,8368.0
2018-07-06 13:00:00,135.41,135.63,135.4,135.62,15625.0,115.5933,115.7811,115.5848,115.7726,15625.0
2018-07-06 13:05:00,135.6,135.66,135.6,135.61,21425.0,115.7555,115.8068,115.7555,115.7641,21425.0
2018-07-06 13:10:00,135.62,135.66,135.56,135.57,19092.0,115.7726,115.8068,115.7214,115.7299,19092.0
2018-07-06 13:15:00,135.57,135.6,135.54,135.6,11250.0,115.7299,115.7555,115.7043,115.7555,11250.0
2018-07-06 13:20:00,135.59,135.64,135.55,135.6,39685.0,115.747,115.7897,115.7129,115.7555,39685.0
2018-07-06 13:25:00,135.58,135.71,135.58,135.69,15075.0,115.7385,115.8494,115.7385,115.8324,15075.0
2018-07-06 13:30:00,135.68,135.76,135.67,135.7,13085.0,115.8238,115.8921,115.8153,115.8409,13085.0
2018-07-06 13:35:00,135.69,135.8,135.69,135.76,9785.0,115.8324,115.9263,115.8324,115.8921,9785.0
2018-07-06 13:40:00,135.75,135.81,135.65,135.68,14331.0,115.8836,115.9348,115.7982,115.8238,14331.0
2018-07-06 13:45:00,135.66,135.68,135.56,135.58,5067.0,115.8068,115.8238,115.7214,115.7385,5067.0
2018-07-06 13:50:00,135.57,135.67,135.57,135.64,8045.0,115.7299,115.8153,115.7299,115.7897,8045.0
2018-07-06 13:55:00,135.6,135.6,135.42,135.48,16763.0,115.7555,115.7555,115.6019,115.6531,16763.0
2018-07-06 14:00:00,135.49,135.57,135.45,135.54,13625.0,115.6616,115.7299,115.6275,115.7043,13625.0
2018-07-06 14:05:00,135.52,135.57,135.42,135.42,9085.0,115.6872,115.7299,115.6019,115.6019,9085.0
2018-07-06 14:10:00,135.45,135.49,135.44,135.47,12679.0,115.6275,115.6616,115.619,115.6446,12679.0
2018-07-06 14:15:00,135.47,135.51,135.45,135.47,11238.0,115.6446,115.6787,115.6275,115.6446,11238.0
2018-07-06 14:20:00,135.48,135.53,135.48,135.52,7423.0,115.6531,115.6958,115.6531,115.6872,7423.0
2018-07-06 14:25:00,135.49,135.53,135.48,135.49,6316.0,115.6616,115.6958,115.6531,115.6616,6316.0
2018-07-06 14:30:00,135.48,135.51,135.42,135.43,5037.0,115.6531,115.6787,115.6019,115.6104,5037.0
2018-07-06 14:35:00,135.43,135.46,135.32,135.34,22589.0,115.6104,115.636,115.5165,115.5336,22589.0
2018-07-06 14:40:00,135.33,135.44,135.29,135.4,10441.0,115.525,115.619,115.4909,115.5848,10441.0
2018-07-06 14:45:00,135.39,135.48,135.34,135.46,12401.0,115.5763,115.6531,115.5336,115.636,12401.0
2018-07-06 14:50:00,135.48,135.48,135.42,135.44,5860.0,115.6531,115.6531,115.6019,115.619,5860.0
2018-07-06 14:55:00,135.42,135.61,135.42,135.57,16809.0,115.6019,115.7641,115.6019,115.7299,16809.0
2018-07-06 15:00:00,135.59,135.67,135.58,135.65,14014.0,115.747,115.8153,115.7385,115.7982,14014.0
2018-07-06 15:05:00,135.65,135.69,135.61,135.63,16639.0,115.7982,115.8324,115.7641,115.7811,16639.0
2018-07-06 15:10:00,135.64,135.64,135.49,135.49,15324.0,115.7897,115.7897,115.6616,115.6616,15324.0
2018-07-06 15:15:00,135.5,135.54,135.41,135.5,16120.0,115.6702,115.7043,115.5933,115.6702,16120.0
2018-07-06 15:20:00,135.5,135.58,135.42,135.46,28768.0,115.6702,115.7385,115.6019,115.636,28768.0
2018-07-06 15:25:00,135.46,135.64,135.45,135.57,38642.0,115.636,115.7897,115.6275,115.7299,38642.0
2018-07-06 15:30:00,135.57,135.58,135.48,135.49,18335.0,115.7299,115.7385,115.6531,115.6616,18335.0
2018-07-06 15:35:00,135.5,135.56,135.43,135.54,32273.0,115.6702,115.7214,115.6104,115.7043,32273.0
2018-07-06 15:40:00,135.54,135.55,135.33,135.34,26910.0,115.7043,115.7129,115.525,115.5336,26910.0
2018-07-06 15:45:00,135.31,135.46,135.22,135.23,51221.0,115.508,115.636,115.4311,115.4397,51221.0
2018-07-06 15:50:00,135.21,135.32,135.16,135.31,52017.0,115.4226,115.5165,115.3799,115.508,52017.0
2018-07-06 15:55:00,135.3,135.58,135.27,135.39,145248.0,115.4994,115.7385,115.4738,115.5763,145248.0
2018-07-09 09:30:00,136.22,136.91,136.09,136.85,109814.0,116.2848,116.8738,116.1738,116.8226,109814.0
2018-07-09 09:35:00,136.88,137.47,136.82,137.33,92054.0,116.8482,117.3519,116.797,117.2324,92054.0
2018-07-09 09:40:00,137.27,138.2,137.27,138.1,86640.0,117.1811,117.975,117.1811,117.8897,86640.0
2018-07-09 09:45:00,138.09,138.61,138.09,138.58,84891.0,117.8811,118.325,117.8811,118.2994,84891.0
2018-07-09 09:50:00,138.6,138.92,138.22,138.86,129951.0,118.3165,118.5897,117.9921,118.5384,129951.0
2018-07-09 09:55:00,138.84,139.17,138.66,138.82,124873.0,118.5214,118.8031,118.3677,118.5043,124873.0
2018-07-09 10:00:00,138.82,139.13,138.81,138.96,120466.0,118.5043,118.7689,118.4958,118.6238,120466.0
2018-07-09 10:05:00,138.98,139.49,138.8,139.08,94110.0,118.6409,119.0763,118.4872,118.7263,94110.0
2018-07-09 10:10:00,139.09,139.49,139.08,139.16,70866.0,118.7348,119.0763,118.7263,118.7945,70866.0
2018-07-09 10:15:00,139.22,139.22,138.85,139.05,100438.0,118.8458,118.8458,118.5299,118.7006,100438.0
2018-07-09 10:20:00,139.07,139.79,139.0,139.69,84387.0,118.7177,119.3323,118.658,119.247,84387.0
2018-07-09 10:25:00,139.71,139.89,139.64,139.77,110334.0,119.2641,119.4177,119.2043,119.3153,110334.0
2018-07-09 10:30:00,139.8,140.18,139.63,140.18,135767.0,119.3409,119.6653,119.1958,119.6653,135767.0
2018-07-09 10:35:00,140.12,140.52,140.01,140.46,119414.0,119.6141,119.9555,119.5202,119.9043,119414.0
2018-07-09 10:40:00,140.46,140.52,140.05,140.07,85410.0,119.9043,119.9555,119.5543,119.5714,85410.0
2018-07-09 10:45:00,140.09,140.33,140.07,140.16,42887.0,119.5884,119.7933,119.5714,119.6482,42887.0
2018-07-09 10:50:00,140.19,140.33,140.01,140.01,66754.0,119.6738,119.7933,119.5202,119.5202,66754.0
2018-07-09 10:55:00,140.0,140.0,139.72,139.86,44245.0,119.5116,119.5116,119.2726,119.3921,44245.0
2018-07-09 11:00:00,139.88,140.04,139.81,140.04,41076.0,119.4092,119.5458,119.3494,119.5458,41076.0
2018-07-09 11:05:00,140.03,140.1,139.81,139.85,31372.0,119.5372,119.597,119.3494,119.3836,31372.0
2018-07-09 11:10:00,139.88,140.27,139.87,140.02,48052.0,119.4092,119.7421,119.4006,119.5287,48052.0
2018-07-09 11:15:00,140.0,140.22,139.91,140.12,58720.0,119.5116,119.6994,119.4348,119.6141,58720.0
2018-07-09 11:20:00,140.12,140.12,139.68,139.72,37302.0,119.6141,119.6141,119.2384,119.2726,37302.0
2018-07-09 11:25:00,139.74,140.06,139.71,139.88,33650.0,119.2897,119.5628,119.2641,119.4092,33650.0
2018-07-09 11:30:00,139.87,140.06,139.62,139.9,44176.0,119.4006,119.5628,119.1872,119.4263,44176.0
2018-07-09 11:35:00,139.89,140.09,139.76,139.92,39849.0,119.4177,119.5884,119.3067,119.4433,39849.0
2018-07-09 11:40:00,139.95,140.14,139.93,140.11,32884.0,119.4689,119.6311,119.4519,119.6055,32884.0
2018-07-09 11:45:00,140.1,140.29,140.03,140.13,41715.0,119.597,119.7592,119.5372,119.6226,41715.0
2018-07-09 11:50:00,140.17,140.19,140.02,140.11,69906.0,119.6567,119.6738,119.5287,119.6055,69906.0
2018-07-09 11:55:00,140.1,140.45,140.02,140.33,84780.0,119.597,119.8958,119.5287,119.7933,84780.0
2018-07-09 12:00:00,140.32,140.62,140.31,140.52,71162.0,119.7848,120.0409,119.7762,119.9555,71162.0
2018-07-09 12:05:00,140.52,140.77,140.34,140.77,59001.0,119.9555,120.1689,119.8019,120.1689,59001.0
2018-07-09 12:10:00,140.76,140.86,140.7,140.8,43814.0,120.1604,120.2458,120.1092,120.1945,43814.0
2018-07-09 12:15:00,140.81,140.92,140.74,140.89,63909.0,120.2031,120.297,120.1433,120.2714,63909.0
2018-07-09 12:20:00,140.87,140.88,140.52,140.69,75985.0,120.2543,120.2628,119.9555,120.1006,75985.0
2018-07-09 12:25:00,140.66,140.84,140.64,140.7,67770.0,120.075,120.2287,120.058,120.1092,67770.0
2018-07-09 12:30:00,140.74,140.78,140.63,140.75,56291.0,120.1433,120.1775,120.0494,120.1519,56291.0
2018-07-09 12:35:00,140.77,140.82,140.74,140.8,11704.0,120.1689,120.2116,120.1433,120.1945,11704.0
2018-07-09 12:40:00,140.78,140.84,140.61,140.68,33472.0,120.1775,120.2287,120.0323,120.0921,33472.0
2018-07-09 12:45:00,140.66,140.66,140.58,140.58,20327.0,120.075,120.075,120.0067,120.0067,20327.0
2018-07-09 12:50:00,140.6,140.61,140.46,140.52,18537.0,120.0238,120.0323,119.9043,119.9555,18537.0
2018-07-09 12:55:00,140.49,140.49,140.34,140.42,25410.0,119.9299,119.9299,119.8019,119.8702,25410.0
2018-07-09 13:00:00,140.42,140.54,140.28,140.41,22140.0,119.8702,119.9726,119.7506,119.8616,22140.0
2018-07-09 13:05:00,140.42,140.44,140.23,140.26,22788.0,119.8702,119.8872,119.708,119.7336,22788.0
2018-07-09 13:10:00,140.25,140.31,140.19,140.22,28484.0,119.725,119.7762,119.6738,119.6994,28484.0
2018-07-09 13:15:00,140.24,140.55,140.23,140.48,21389.0,119.7165,119.9811,119.708,119.9214,21389.0
2018-07-09 13:20:00,140.51,140.65,140.42,140.64,27008.0,119.947,120.0665,119.8702,120.058,27008.0
2018-07-09 13:25:00,140.65,140.69,140.44,140.44,24495.0,120.0665,120.1006,119.8872,119.8872,24495.0
2018-07-09 13:30:00,140.43,140.66,140.43,140.6,15010.0,119.8787,120.075,119.8787,120.0238,15010.0
2018-07-09 13:35:00,140.59,140.65,140.43,140.43,16977.0,120.0153,120.0665,119.8787,119.8787,16977.0
2018-07-09 13:40:00,140.42,140.47,140.29,140.29,22109.0,119.8702,119.9128,119.7592,119.7592,22109.0
2018-07-09 13:45:00,140.29,140.47,140.29,140.44,27161.0,119.7592,119.9128,119.7592,119.8872,27161.0
2018-07-09 13:50:00,140.43,140.46,140.4,140.41,21978.0,119.8787,119.9043,119.8531,119.8616,21978.0
2018-07-09 13:55:00,140.43,140.52,140.36,140.49,15304.0,119.8787,119.9555,119.8189,119.9299,15304.0
2018-07-09 14:00:00,140.5,140.64,140.5,140.64,23530.0,119.9384,120.058,119.9384,120.058,23530.0
2018-07-09 14:05:00,140.62,140.62,140.31,140.32,22606.0,120.0409,120.0409,119.7762,119.7848,22606.0
2018-07-09 14:10:00,140.33,140.37,140.25,140.32,21261.0,119.7933,119.8275,119.725,119.7848,21261.0
2018-07-09 14:15:00,140.31,140.52,140.3,140.49,15224.0,119.7762,119.9555,119.7677,119.9299,15224.0
2018-07-09 14:20:00,140.47,140.49,140.39,140.49,21535.0,119.9128,119.9299,119.8445,119.9299,21535.0
2018-07-09 14:25:00,140.5,140.5,140.38,140.39,17608.0,119.9384,119.9384,119.836,119.8445,17608.0
2018-07-09 14:30:00,140.38,140.38,140.08,140.33,27902.0,119.836,119.836,119.5799,119.7933,27902.0
2018-07-09 14:35:00,140.34,140.46,140.34,140.44,19054.0,119.8019,119.9043,119.8019,119.8872,19054.0
2018-07-09 14:40:00,140.46,140.51,140.44,140.47,22230.0,119.9043,119.947,119.8872,119.9128,22230.0
2018-07-09 14:45:00,140.47,140.51,140.4,140.43,16405.0,119.9128,119.947,119.8531,119.8787,16405.0
2018-07-09 14:50:00,140.44,140.56,140.44,140.52,20383.0,119.8872,119.9897,119.8872,119.9555,20383.0
2018-07-09 14:55:00,140.52,140.56,140.41,140.45,32885.0,119.9555,119.9897,119.8616,119.8958,32885.0
2018-07-09 15:00:00,140.44,140.56,140.3,140.51,28933.0,119.8872,119.9897,119.7677,119.947,28933.0
2018-07-09 15:05:00,140.51,140.7,140.45,140.64,28081.0,119.947,120.1092,119.8958,120.058,28081.0
2018-07-09 15:10:00,140.66,140.78,140.63,140.73,34457.0,120.075,120.1775,120.0494,120.1348,34457.0
2018-07-09 15:15:00,140.71,140.72,140.35,140.54,53983.0,120.1177,120.1262,119.8104,119.9726,53983.0
2018-07-09 15:20:00,140.53,140.66,140.41,140.65,55156.0,119.9641,120.075,119.8616,120.0665,55156.0
2018-07-09 15:25:00,140.65,140.75,140.61,140.71,45792.0,120.0665,120.1519,120.0323,120.1177,45792.0
2018-07-09 15:30:00,140.71,140.83,140.6,140.74,48280.0,120.1177,120.2201,120.0238,120.1433,48280.0
2018-07-09 15:35:00,140.75,140.87,140.68,140.86,53672.0,120.1519,120.2543,120.0921,120.2458,53672.0
2018-07-09 15:40:00,140.85,140.94,140.85,140.94,72120.0,120.2372,120.3141,120.2372,120.3141,72120.0
2018-07-09 15:45:00,140.93,140.99,140.84,140.98,84187.0,120.3055,120.3567,120.2287,120.3482,84187.0
2018-07-09 15:50:00,140.97,140.98,140.77,140.93,139402.0,120.3397,120.3482,120.1689,120.3055,139402.0
2018-07-09 15:55:00,140.93,141.05,140.87,140.96,262220.0,120.3055,120.408,120.2543,120.3311,262220.0
2018-07-10 09:30:00,141.61,141.78,141.21,141.65,193567.0,120.886,121.0311,120.5445,120.9201,193567.0
2018-07-10 09:35:00,141.7,141.86,141.23,141.47,66718.0,120.9628,121.0994,120.5616,120.7665,66718.0
2018-07-10 09:40:00,141.43,141.46,140.85,141.0,54813.0,120.7323,120.758,120.2372,120.3653,54813.0
2018-07-10 09:45:00,141.06,141.15,140.6,140.72,76654.0,120.4165,120.4933,120.0238,120.1262,76654.0
2018-07-10 09:50:00,140.73,140.74,140.14,140.36,57118.0,120.1348,120.1433,119.6311,119.8189,57118.0
2018-07-10 09:55:00,140.34,141.08,140.32,140.99,54918.0,119.8019,120.4336,119.7848,120.3567,54918.0
2018-07-10 10:00:00,141.1,141.23,140.65,140.98,48854.0,120.4506,120.5616,120.0665,120.3482,48854.0
2018-07-10 10:05:00,140.94,141.37,140.87,141.12,41121.0,120.3141,120.6811,120.2543,120.4677,41121.0
2018-07-10 10:10:00,141.15,141.21,140.99,140.99,25927.0,120.4933,120.5445,120.3567,120.3567,25927.0
2018-07-10 10:15:00,141.0,141.28,141.0,141.27,33384.0,120.3653,120.6043,120.3653,120.5958,33384.0
2018-07-10 10:20:00,141.25,141.27,141.02,141.08,34612.0,120.5787,120.5958,120.3823,120.4336,34612.0
2018-07-10 10:25:00,141.14,141.2,140.68,140.68,18339.0,120.4848,120.536,120.0921,120.0921,18339.0
2018-07-10 10:30:00,140.68,140.94,140.63,140.72,36539.0,120.0921,120.3141,120.0494,120.1262,36539.0
2018-07-10 10:35:00,140.73,140.83,140.62,140.82,27773.0,120.1348,120.2201,120.0409,120.2116,27773.0
2018-07-10 10:40:00,140.83,140.92,140.53,140.77,34748.0,120.2201,120.297,119.9641,120.1689,34748.0
2018-07-10 10:45:00,140.75,141.01,140.75,141.0,45610.0,120.1519,120.3738,120.1519,120.3653,45610.0
2018-07-10 10:50:00,140.99,141.0,140.89,140.97,14987.0,120.3567,120.3653,120.2714,120.3397,14987.0
2018-07-10 10:55:00,140.98,141.07,140.83,140.85,21572.0,120.3482,120.425,120.2201,120.2372,21572.0
2018-07-10 11:00:00,140.85,141.03,140.85,140.92,23527.0,120.2372,120.3909,120.2372,120.297,23527.0
2018-07-10 11:05:00,140.89,141.08,140.87,140.97,16324.0,120.2714,120.4336,120.2543,120.3397,16324.0
2018-07-10 11:10:00,140.94,140.94,140.67,140.81,21022.0,120.3141,120.3141,120.0836,120.2031,21022.0
2018-07-10 11:15:00,140.81,140.95,140.8,140.94,14871.0,120.2031,120.3226,120.1945,120.3141,14871.0
2018-07-10 11:20:00,140.95,141.11,140.75,140.79,32775.0,120.3226,120.4592,120.1519,120.186,32775.0
2018-07-10 11:25:00,140.77,140.87,140.67,140.82,19072.0,120.1689,120.2543,120.0836,120.2116,19072.0
2018-07-10 11:30:00,140.82,140.93,140.65,140.93,11296.0,120.2116,120.3055,120.0665,120.3055,11296.0
2018-07-10 11:35:00,140.91,141.06,140.9,140.94,14795.0,120.2884,120.4165,120.2799,120.3141,14795.0
2018-07-10 11:40:00,140.91,141.07,140.9,141.02,34677.0,120.2884,120.425,120.2799,120.3823,34677.0
2018-07-10 11:45:00,141.01,141.13,140.99,141.0,15691.0,120.3738,120.4762,120.3567,120.3653,15691.0
2018-07-10 11:50:00,140.98,141.15,140.97,141.01,16576.0,120.3482,120.4933,120.3397,120.3738,16576.0
2018-07-10 11:55:00,141.0,141.09,140.88,141.09,16660.0,120.3653,120.4421,120.2628,120.4421,16660.0
2018-07-10 12:00:00,141.09,141.17,140.97,141.06,34623.0,120.4421,120.5104,120.3397,120.4165,34623.0
2018-07-10 12:05:00,141.07,141.27,141.06,141.09,37854.0,120.425,120.5958,120.4165,120.4421,37854.0
2018-07-10 12:10:00,141.09,141.21,141.0,141.0,42855.0,120.4421,120.5445,120.3653,120.3653,42855.0
2018-07-10 12:15:00,141.0,141.1,140.93,141.08,26704.0,120.3653,120.4506,120.3055,120.4336,26704.0
2018-07-10 12:20:00,141.08,141.13,140.97,140.98,26034.0,120.4336,120.4762,120.3397,120.3482,26034.0
2018-07-10 12:25:00,140.97,141.21,140.94,141.17,63941.0,120.3397,120.5445,120.3141,120.5104,63941.0
2018-07-10 12:30:00,141.16,141.49,141.15,141.24,201603.0,120.5019,120.7836,120.4933,120.5701,201603.0
2018-07-10 12:35:00,141.25,141.32,141.14,141.29,38650.0,120.5787,120.6384,120.4848,120.6128,38650.0
2018-07-10 12:40:00,141.29,141.33,141.12,141.12,26782.0,120.6128,120.647,120.4677,120.4677,26782.0
2018-07-10 12:45:00,141.15,141.19,140.8,140.87,18518.0,120.4933,120.5275,120.1945,120.2543,18518.0
2018-07-10 12:50:00,140.83,140.92,140.77,140.92,15286.0,120.2201,120.297,120.1689,120.297,15286.0
2018-07-10 12:55:00,140.92,141.03,140.92,140.99,17920.0,120.297,120.3909,120.297,120.3567,17920.0
2018-07-10 13:00:00,141.01,141.19,140.98,141.0,24380.0,120.3738,120.5275,120.3482,120.3653,24380.0
2018-07-10 13:05:00,140.98,141.08,140.95,141.0,19797.0,120.3482,120.4336,120.3226,120.3653,19797.0
2018-07-10 13:10:00,140.98,141.06,140.86,141.03,17750.0,120.3482,120.4165,120.2458,120.3909,17750.0
2018-07-10 13:15:00,141.03,141.12,140.91,140.97,13996.0,120.3909,120.4677,120.2884,120.3397,13996.0
2018-07-10 13:20:00,140.97,140.99,140.83,140.83,15699.0,120.3397,120.3567,120.2201,120.2201,15699.0
2018-07-10 13:25:00,140.81,140.97,140.74,140.9,15923.0,120.2031,120.3397,120.1433,120.2799,15923.0
2018-07-10 13:30:00,140.93,140.97,140.83,140.89,29002.0,120.3055,120.3397,120.2201,120.2714,29002.0
2018-07-10 13:35:00,140.87,140.91,140.51,140.51,25001.0,120.2543,120.2884,119.947,119.947,25001.0
2018-07-10 13:40:00,140.52,140.61,140.44,140.51,30772.0,119.9555,120.0323,119.8872,119.947,30772.0
2018-07-10 13:45:00,140.52,140.57,140.45,140.53,22381.0,119.9555,119.9982,119.8958,119.9641,22381.0
2018-07-10 13:50:00,140.53,140.64,140.5,140.52,22979.0,119.9641,120.058,119.9384,119.9555,22979.0
2018-07-10 13:55:00,140.53,140.83,140.53,140.83,21976.0,119.9641,120.2201,119.9641,120.2201,21976.0
2018-07-10 14:00:00,140.81,140.93,140.73,140.9,19027.0,120.2031,120.3055,120.1348,120.2799,19027.0
2018-07-10 14:05:00,140.92,140.98,140.85,140.93,14281.0,120.297,120.3482,120.2372,120.3055,14281.0
2018-07-10 14:10:00,140.91,141.01,140.89,140.93,7500.0,120.2884,120.3738,120.2714,120.3055,7500.0
2018-07-10 14:15:00,140.89,140.95,140.88,140.91,15240.0,120.2714,120.3226,120.2628,120.2884,15240.0
2018-07-10 14:20:00,140.91,140.93,140.73,140.73,11976.0,120.2884,120.3055,120.1348,120.1348,11976.0
2018-07-10 14:25:00,140.72,141.01,140.72,140.91,17722.0,120.1262,120.3738,120.1262,120.2884,17722.0
2018-07-10 14:30:00,140.94,141.01,140.89,140.93,12420.0,120.3141,120.3738,120.2714,120.3055,12420.0
2018-07-10 14:35:00,140.93,141.0,140.9,140.92,11925.0,120.3055,120.3653,120.2799,120.297,11925.0
2018-07-10 14:40:00,140.93,141.0,140.78,140.78,15401.0,120.3055,120.3653,120.1775,120.1775,15401.0
2018-07-10 14:45:00,140.8,140.93,140.8,140.91,14699.0,120.1945,120.3055,120.1945,120.2884,14699.0
2018-07-10 14:50:00,140.91,140.93,140.79,140.81,30062.0,120.2884,120.3055,120.186,120.2031,30062.0
2018-07-10 14:55:00,140.82,141.01,140.78,140.98,24506.0,120.2116,120.3738,120.1775,120.3482,24506.0
2018-07-10 15:00:00,140.97,141.02,140.87,140.93,18986.0,120.3397,120.3823,120.2543,120.3055,18986.0
2018-07-10 15:05:00,140.93,141.06,140.9,141.03,18325.0,120.3055,120.4165,120.2799,120.3909,18325.0
2018-07-10 15:10:00,141.03,141.1,140.95,141.01,18679.0,120.3909,120.4506,120.3226,120.3738,18679.0
2018-07-10 15:15:00,141.0,141.02,140.9,140.97,25521.0,120.3653,120.3823,120.2799,120.3397,25521.0
2018-07-10 15:20:00,140.94,141.03,140.91,140.93,20218.0,120.3141,120.3909,120.2884,120.3055,20218.0
2018-07-10 15:25:00,140.9,140.95,140.82,140.93,19569.0,120.2799,120.3226,120.2116,120.3055,19569.0
2018-07-10 15:30:00,140.92,141.14,140.92,141.08,36740.0,120.297,120.4848,120.297,120.4336,36740.0
2018-07-10 15:35:00,141.07,141.14,140.95,141.11,25787.0,120.425,120.4848,120.3226,120.4592,25787.0
2018-07-10 15:40:00,141.08,141.09,140.97,141.05,29000.0,120.4336,120.4421,120.3397,120.408,29000.0
2018-07-10 15:45:00,141.05,141.05,140.92,140.96,46199.0,120.408,120.408,120.297,120.3311,46199.0
2018-07-10 15:50:00,140.98,141.14,140.98,141.12,50629.0,120.3482,120.4848,120.3482,120.4677,50629.0
2018-07-10 15:55:00,141.13,141.34,141.13,141.22,176796.0,120.4762,120.6555,120.4762,120.5531,176796.0
2018-07-11 09:30:00,138.13,139.39,137.91,138.84,224960.0,117.9153,118.9909,117.7275,118.5214,224960.0
2018-07-11 09:35:00,138.8,139.35,138.64,139.13,72502.0,118.4872,118.9567,118.3506,118.7689,72502.0
2018-07-11 09:40:00,139.13,139.36,138.92,139.04,50121.0,118.7689,118.9653,118.5897,118.6921,50121.0
2018-07-11 09:45:00,139.1,139.15,138.55,138.6,50553.0,118.7433,118.786,118.2738,118.3165,50553.0
2018-07-11 09:50:00,138.56,138.61,138.33,138.51,67234.0,118.2824,118.325,118.086,118.2397,67234.0
2018-07-11 09:55:00,138.56,138.59,138.15,138.19,51865.0,118.2824,118.308,117.9324,117.9665,51865.0
2018-07-11 10:00:00,138.18,138.44,138.18,138.26,92055.0,117.958,118.1799,117.958,118.0263,92055.0
2018-07-11 10:05:00,138.34,138.47,138.3,138.45,8928.0,118.0945,118.2055,118.0604,118.1885,8928.0
2018-07-11 10:10:00,138.38,138.43,138.02,138.1,54204.0,118.1287,118.1714,117.8214,117.8897,54204.0
2018-07-11 10:15:00,138.09,138.29,138.06,138.19,33746.0,117.8811,118.0519,117.8555,117.9665,33746.0
2018-07-11 10:20:00,138.19,138.67,138.18,138.52,35839.0,117.9665,118.3763,117.958,118.2482,35839.0
2018-07-11 10:25:00,138.53,138.74,138.45,138.74,40064.0,118.2567,118.436,118.1885,118.436,40064.0
2018-07-11 10:30:00,138.75,138.93,138.58,138.67,67569.0,118.4445,118.5982,118.2994,118.3763,67569.0
2018-07-11 10:35:00,138.65,138.71,138.39,138.42,46526.0,118.3592,118.4104,118.1372,118.1628,46526.0
2018-07-11 10:40:00,138.4,138.41,138.1,138.11,34682.0,118.1458,118.1543,117.8897,117.8982,34682.0
2018-07-11 10:45:00,138.12,138.13,137.42,137.66,119290.0,117.9067,117.9153,117.3092,117.5141,119290.0
2018-07-11 10:50:00,137.66,137.71,137.53,137.7,44304.0,117.5141,117.5567,117.4031,117.5482,44304.0
2018-07-11 10:55:00,137.72,138.06,137.66,138.06,43518.0,117.5653,117.8555,117.5141,117.8555,43518.0
2018-07-11 11:00:00,138.07,138.28,138.03,138.03,37723.0,117.8641,118.0433,117.8299,117.8299,37723.0
2018-07-11 11:05:00,138.02,138.16,137.91,138.02,17893.0,117.8214,117.9409,117.7275,117.8214,17893.0
2018-07-11 11:10:00,138.02,138.02,137.83,137.87,19912.0,117.8214,117.8214,117.6592,117.6933,19912.0
2018-07-11 11:15:00,137.85,137.87,137.6,137.66,28037.0,117.6763,117.6933,117.4628,117.5141,28037.0
2018-07-11 11:20:00,137.64,137.73,137.51,137.58,33551.0,117.497,117.5738,117.386,117.4458,33551.0
2018-07-11 11:25:00,137.58,137.65,137.42,137.47,47910.0,117.4458,117.5055,117.3092,117.3519,47910.0
2018-07-11 11:30:00,137.45,137.46,137.16,137.28,75613.0,117.3348,117.3433,117.0872,117.1897,75613.0
2018-07-11 11:35:00,137.26,137.64,137.26,137.52,38470.0,117.1726,117.497,117.1726,117.3946,38470.0
2018-07-11 11:40:00,137.52,137.56,137.23,137.27,23147.0,117.3946,117.4287,117.147,117.1811,23147.0
2018-07-11 11:45:00,137.22,137.39,137.13,137.28,32270.0,117.1385,117.2836,117.0616,117.1897,32270.0
2018-07-11 11:50:00,137.24,137.49,137.18,137.4,46899.0,117.1555,117.3689,117.1043,117.2921,46899.0
2018-07-11 11:55:00,137.36,137.43,137.19,137.19,26418.0,117.258,117.3177,117.1128,117.1128,26418.0
2018-07-11 12:00:00,137.2,137.32,137.18,137.32,15810.0,117.1214,117.2238,117.1043,117.2238,15810.0
2018-07-11 12:05:00,137.32,137.55,137.32,137.43,31589.0,117.2238,117.4202,117.2238,117.3177,31589.0
2018-07-11 12:10:00,137.43,137.6,137.37,137.45,30707.0,117.3177,117.4628,117.2665,117.3348,30707.0
2018-07-11 12:15:00,137.44,137.75,137.36,137.6,57150.0,117.3263,117.5909,117.258,117.4628,57150.0
2018-07-11 12:20:00,137.59,137.75,137.57,137.59,26608.0,117.4543,117.5909,117.4372,117.4543,26608.0
2018-07-11 12:25:00,137.59,137.67,137.44,137.53,25443.0,117.4543,117.5226,117.3263,117.4031,25443.0
2018-07-11 12:30:00,137.52,137.86,137.52,137.81,69774.0,117.3946,117.6848,117.3946,117.6421,69774.0
2018-07-11 12:35:00,137.8,137.81,137.56,137.65,18567.0,117.6336,117.6421,117.4287,117.5055,18567.0
2018-07-11 12:40:00,137.6,137.6,137.34,137.36,28202.0,117.4628,117.4628,117.2409,117.258,28202.0
2018-07-11 12:45:00,137.32,137.58,137.27,137.39,23810.0,117.2238,117.4458,117.1811,117.2836,23810.0
2018-07-11 12:50:00,137.39,137.39,137.2,137.22,22291.0,117.2836,117.2836,117.1214,117.1385,22291.0
2018-07-11 12:55:00,137.21,137.21,136.97,137.05,71692.0,117.1299,117.1299,116.925,116.9933,71692.0
2018-07-11 13:00:00,137.08,137.14,136.93,136.93,36706.0,117.0189,117.0702,116.8909,116.8909,36706.0
2018-07-11 13:05:00,136.94,137.07,136.85,136.9,48372.0,116.8994,117.0104,116.8226,116.8653,48372.0
2018-07-11 13:10:00,136.87,137.04,136.8,137.04,40600.0,116.8397,116.9848,116.7799,116.9848,40600.0
2018-07-11 13:15:00,136.98,137.04,136.91,137.02,18224.0,116.9336,116.9848,116.8738,116.9677,18224.0
2018-07-11 13:20:00,137.01,137.24,136.94,137.13,48459.0,116.9592,117.1555,116.8994,117.0616,48459.0
2018-07-11 13:25:00,137.13,137.2,136.88,136.97,50384.0,117.0616,117.1214,116.8482,116.925,50384.0
2018-07-11 13:30:00,136.97,137.18,136.93,136.98,34179.0,116.925,117.1043,116.8909,116.9336,34179.0
2018-07-11 13:35:00,136.96,137.0,136.8,136.81,36265.0,116.9165,116.9507,116.7799,116.7885,36265.0
2018-07-11 13:40:00,136.8,136.82,136.69,136.78,91363.0,116.7799,116.797,116.686,116.7628,91363.0
2018-07-11 13:45:00,136.79,136.85,136.72,136.74,22402.0,116.7714,116.8226,116.7116,116.7287,22402.0
2018-07-11 13:50:00,136.72,136.75,136.55,136.57,39503.0,116.7116,116.7372,116.5665,116.5836,39503.0
2018-07-11 13:55:00,136.58,136.67,136.56,136.62,41435.0,116.5921,116.6689,116.575,116.6263,41435.0
2018-07-11 14:00:00,136.62,136.83,136.61,136.63,65084.0,116.6263,116.8055,116.6177,116.6348,65084.0
2018-07-11 14:05:00,136.64,136.66,136.3,136.3,88676.0,116.6433,116.6604,116.3531,116.3531,88676.0
2018-07-11 14:10:00,136.31,136.31,135.84,136.1,163537.0,116.3616,116.3616,115.9604,116.1824,163537.0
2018-07-11 14:15:00,136.12,136.51,136.08,136.31,63817.0,116.1994,116.5324,116.1653,116.3616,63817.0
2018-07-11 14:20:00,136.31,136.48,136.22,136.37,46246.0,116.3616,116.5068,116.2848,116.4129,46246.0
2018-07-11 14:25:00,136.38,136.7,136.37,136.67,45409.0,116.4214,116.6946,116.4129,116.6689,45409.0
2018-07-11 14:30:00,136.69,136.88,136.55,136.81,43977.0,116.686,116.8482,116.5665,116.7885,43977.0
2018-07-11 14:35:00,136.8,136.92,136.72,136.84,35055.0,116.7799,116.8824,116.7116,116.8141,35055.0
2018-07-11 14:40:00,136.82,136.93,136.67,136.91,32453.0,116.797,116.8909,116.6689,116.8738,32453.0
2018-07-11 14:45:00,136.92,136.92,136.77,136.79,25939.0,116.8824,116.8824,116.7543,116.7714,25939.0
2018-07-11 14:50:00,136.78,136.89,136.54,136.54,83023.0,116.7628,116.8568,116.558,116.558,83023.0
2018-07-11 14:55:00,136.56,136.69,136.49,136.63,23422.0,116.575,116.686,116.5153,116.6348,23422.0
2018-07-11 15:00:00,136.6,136.72,136.52,136.64,62971.0,116.6092,116.7116,116.5409,116.6433,62971.0
2018-07-11 15:05:00,136.64,136.97,136.63,136.9,38345.0,116.6433,116.925,116.6348,116.8653,38345.0
2018-07-11 15:10:00,136.93,137.0,136.77,136.87,44875.0,116.8909,116.9507,116.7543,116.8397,44875.0
2018-07-11 15:15:00,136.85,136.9,136.71,136.8,39515.0,116.8226,116.8653,116.7031,116.7799,39515.0
2018-07-11 15:20:00,136.78,136.82,136.63,136.77,47876.0,116.7628,116.797,116.6348,116.7543,47876.0
2018-07-11 15:25:00,136.76,136.87,136.69,136.75,34316.0,116.7458,116.8397,116.686,116.7372,34316.0
2018-07-11 15:30:00,136.77,137.0,136.75,136.99,58219.0,116.7543,116.9507,116.7372,116.9421,58219.0
2018-07-11 15:35:00,137.0,137.14,136.9,137.05,48132.0,116.9507,117.0702,116.8653,116.9933,48132.0
2018-07-11 15:40:00,137.05,137.13,136.9,136.9,74003.0,116.9933,117.0616,116.8653,116.8653,74003.0
2018-07-11 15:45:00,136.89,137.17,136.87,137.02,88995.0,116.8568,117.0958,116.8397,116.9677,88995.0
2018-07-11 15:50:00,137.0,137.04,136.87,136.96,109129.0,116.9507,116.9848,116.8397,116.9165,109129.0
2018-07-11 15:55:00,136.95,137.05,136.65,136.82,239256.0,116.908,116.9933,116.6519,116.797,239256.0
2018-07-12 09:30:00,138.5,138.92,138.32,138.53,148580.0,118.2311,118.5897,118.0775,118.2567,148580.0
2018-07-12 09:35:00,138.53,138.56,137.56,137.56,65479.0,118.2567,118.2824,117.4287,117.4287,65479.0
2018-07-12 09:40:00,137.58,137.73,137.08,137.34,75571.0,117.4458,117.5738,117.0189,117.2409,75571.0
2018-07-12 09:45:00,137.31,137.31,136.83,137.22,56351.0,117.2153,117.2153,116.8055,117.1385,56351.0
2018-07-12 09:50:00,137.22,137.91,137.16,137.67,78544.0,117.1385,117.7275,117.0872,117.5226,78544.0
2018-07-12 09:55:00,137.7,137.99,137.5,137.86,61611.0,117.5482,117.7958,117.3775,117.6848,61611.0
2018-07-12 10:00:00,137.85,138.15,137.84,137.99,54491.0,117.6763,117.9324,117.6677,117.7958,54491.0
2018-07-12 10:05:00,137.98,138.23,137.86,138.07,43070.0,117.7872,118.0006,117.6848,117.8641,43070.0
2018-07-12 10:10:00,138.09,138.21,137.84,137.93,82007.0,117.8811,117.9836,117.6677,117.7446,82007.0
2018-07-12 10:15:00,137.93,138.12,137.82,137.87,25844.0,117.7446,117.9067,117.6506,117.6933,25844.0
2018-07-12 10:20:00,137.89,138.27,137.86,138.18,73610.0,117.7104,118.0348,117.6848,117.958,73610.0
2018-07-12 10:25:00,138.17,138.88,138.14,138.81,61345.0,117.9494,118.5555,117.9238,118.4958,61345.0
2018-07-12 10:30:00,138.83,139.02,138.51,138.66,56434.0,118.5128,118.675,118.2397,118.3677,56434.0
2018-07-12 10:35:00,138.68,138.9,138.61,138.88,41266.0,118.3848,118.5726,118.325,118.5555,41266.0
2018-07-12 10:40:00,138.85,138.85,138.4,138.41,37991.0,118.5299,118.5299,118.1458,118.1543,37991.0
2018-07-12 10:45:00,138.38,138.49,138.18,138.41,37422.0,118.1287,118.2226,117.958,118.1543,37422.0
2018-07-12 10:50:00,138.39,138.61,138.39,138.5,20066.0,118.1372,118.325,118.1372,118.2311,20066.0
2018-07-12 10:55:00,138.53,138.58,138.37,138.52,20048.0,118.2567,118.2994,118.1202,118.2482,20048.0
2018-07-12 11:00:00,138.53,138.83,138.53,138.81,29393.0,118.2567,118.5128,118.2567,118.4958,29393.0
2018-07-12 11:05:00,138.81,138.95,138.64,138.7,30388.0,118.4958,118.6153,118.3506,118.4019,30388.0
2018-07-12 11:10:00,138.68,138.72,138.48,138.53,28795.0,118.3848,118.4189,118.2141,118.2567,28795.0
2018-07-12 11:15:00,138.51,138.68,138.49,138.53,22839.0,118.2397,118.3848,118.2226,118.2567,22839.0
2018-07-12 11:20:00,138.53,138.74,138.41,138.67,13677.0,118.2567,118.436,118.1543,118.3763,13677.0
2018-07-12 11:25:00,138.65,138.82,138.58,138.73,24529.0,118.3592,118.5043,118.2994,118.4275,24529.0
2018-07-12 11:30:00,138.73,139.01,138.73,138.84,36941.0,118.4275,118.6665,118.4275,118.5214,36941.0
2018-07-12 11:35:00,138.8,138.8,138.58,138.77,20535.0,118.4872,118.4872,118.2994,118.4616,20535.0
2018-07-12 11:40:00,138.76,138.76,138.54,138.66,22484.0,118.4531,118.4531,118.2653,118.3677,22484.0
2018-07-12 11:45:00,138.66,138.82,138.54,138.72,46121.0,118.3677,118.5043,118.2653,118.4189,46121.0
2018-07-12 11:50:00,138.74,138.79,138.68,138.77,25925.0,118.436,118.4787,118.3848,118.4616,25925.0
2018-07-12 11:55:00,138.72,139.04,138.65,138.91,36050.0,118.4189,118.6921,118.3592,118.5811,36050.0
2018-07-12 12:00:00,138.95,139.06,138.85,138.92,21299.0,118.6153,118.7092,118.5299,118.5897,21299.0
2018-07-12 12:05:00,138.92,138.97,138.8,138.9,51835.0,118.5897,118.6324,118.4872,118.5726,51835.0
2018-07-12 12:10:00,138.88,138.95,138.79,138.82,42501.0,118.5555,118.6153,118.4787,118.5043,42501.0
2018-07-12 12:15:00,138.8,138.84,138.72,138.8,13535.0,118.4872,118.5214,118.4189,118.4872,13535.0
2018-07-12 12:20:00,138.78,138.88,138.73,138.74,14090.0,118.4702,118.5555,118.4275,118.436,14090.0
2018-07-12 12:25:00,138.73,138.82,138.63,138.82,26535.0,118.4275,118.5043,118.3421,118.5043,26535.0
2018-07-12 12:30:00,138.8,139.14,138.79,139.07,34756.0,118.4872,118.7775,118.4787,118.7177,34756.0
2018-07-12 12:35:00,139.09,139.19,139.06,139.1,26010.0,118.7348,118.8202,118.7092,118.7433,26010.0
2018-07-12 12:40:00,139.05,139.05,138.6,138.79,45956.0,118.7006,118.7006,118.3165,118.4787,45956.0
2018-07-12 12:45:00,138.78,138.84,138.65,138.79,26993.0,118.4702,118.5214,118.3592,118.4787,26993.0
2018-07-12 12:50:00,138.78,138.92,138.76,138.86,19121.0,118.4702,118.5897,118.4531,118.5384,19121.0
2018-07-12 12:55:00,138.86,139.1,138.85,139.0,26323.0,118.5384,118.7433,118.5299,118.658,26323.0
2018-07-12 13:00:00,139.03,139.2,139.0,139.11,22682.0,118.6836,118.8287,118.658,118.7519,22682.0
2018-07-12 13:05:00,139.09,139.19,139.01,139.05,31127.0,118.7348,118.8202,118.6665,118.7006,31127.0
2018-07-12 13:10:00,139.07,139.12,139.0,139.03,19069.0,118.7177,118.7604,118.658,118.6836,19069.0
2018-07-12 13:15:00,139.02,139.11,138.96,139.1,22835.0,118.675,118.7519,118.6238,118.7433,22835.0
2018-07-12 13:20:00,139.06,139.06,138.88,138.89,28284.0,118.7092,118.7092,118.5555,118.5641,28284.0
2018-07-12 13:25:00,138.9,139.17,138.9,139.17,28633.0,118.5726,118.8031,118.5726,118.8031,28633.0
2018-07-12 13:30:00,139.19,139.2,138.8,138.8,22826.0,118.8202,118.8287,118.4872,118.4872,22826.0
2018-07-12 13:35:00,138.84,139.06,138.81,139.06,17271.0,118.5214,118.7092,118.4958,118.7092,17271.0
2018-07-12 13:40:00,139.07,139.13,138.98,138.99,17184.0,118.7177,118.7689,118.6409,118.6494,17184.0
2018-07-12 13:45:00,138.97,139.16,138.96,139.08,25448.0,118.6324,118.7945,118.6238,118.7263,25448.0
2018-07-12 13:50:00,139.07,139.1,138.91,138.98,34175.0,118.7177,118.7433,118.5811,118.6409,34175.0
2018-07-12 13:55:00,138.94,139.06,138.89,138.9,28918.0,118.6067,118.7092,118.5641,118.5726,28918.0
2018-07-12 14:00:00,138.92,139.25,138.92,139.2,62090.0,118.5897,118.8714,118.5897,118.8287,62090.0
2018-07-12 14:05:00,139.19,139.3,139.15,139.16,63727.0,118.8202,118.9141,118.786,118.7945,63727.0
2018-07-12 14:10:00,139.16,139.27,139.14,139.16,52643.0,118.7945,118.8884,118.7775,118.7945,52643.0
2018-07-12 14:15:00,139.19,139.34,139.19,139.29,48923.0,118.8202,118.9482,118.8202,118.9055,48923.0
2018-07-12 14:20:00,139.3,139.5,139.28,139.41,50002.0,118.9141,119.0848,118.897,119.008,50002.0
2018-07-12 14:25:00,139.41,139.43,139.37,139.39,36467.0,119.008,119.025,118.9738,118.9909,36467.0
2018-07-12 14:30:00,139.37,139.4,139.19,139.31,53664.0,118.9738,118.9994,118.8202,118.9226,53664.0
2018-07-12 14:35:00,139.31,139.31,139.11,139.24,35817.0,118.9226,118.9226,118.7519,118.8628,35817.0
2018-07-12 14:40:00,139.3,139.31,139.21,139.26,22987.0,118.9141,118.9226,118.8372,118.8799,22987.0
2018-07-12 14:45:00,139.25,139.38,139.25,139.34,17940.0,118.8714,118.9823,118.8714,118.9482,17940.0
2018-07-12 14:50:00,139.35,139.47,139.35,139.47,23460.0,118.9567,119.0592,118.9567,119.0592,23460.0
2018-07-12 14:55:00,139.47,139.52,139.43,139.5,31562.0,119.0592,119.1019,119.025,119.0848,31562.0
2018-07-12 15:00:00,139.49,139.72,139.49,139.71,39273.0,119.0763,119.2726,119.0763,119.2641,39273.0
2018-07-12 15:05:00,139.69,139.71,139.55,139.56,29807.0,119.247,119.2641,119.1275,119.136,29807.0
2018-07-12 15:10:00,139.56,139.57,139.39,139.56,31646.0,119.136,119.1445,118.9909,119.136,31646.0
2018-07-12 15:15:00,139.55,139.73,139.54,139.58,40010.0,119.1275,119.2811,119.1189,119.1531,40010.0
2018-07-12 15:20:00,139.57,139.59,139.3,139.38,42537.0,119.1445,119.1616,118.9141,118.9823,42537.0
2018-07-12 15:25:00,139.38,139.63,139.37,139.54,30662.0,118.9823,119.1958,118.9738,119.1189,30662.0
2018-07-12 15:30:00,139.54,139.55,139.39,139.4,39566.0,119.1189,119.1275,118.9909,118.9994,39566.0
2018-07-12 15:35:00,139.4,139.46,139.34,139.36,43784.0,118.9994,119.0506,118.9482,118.9653,43784.0
2018-07-12 15:40:00,139.36,139.4,139.25,139.27,47705.0,118.9653,118.9994,118.8714,118.8884,47705.0
2018-07-12 15:45:00,139.26,139.57,139.2,139.57,77923.0,118.8799,119.1445,118.8287,119.1445,77923.0
2018-07-12 15:50:00,139.54,139.55,139.24,139.36,100563.0,119.1189,119.1275,118.8628,118.9653,100563.0
2018-07-12 15:55:00,139.35,139.48,139.34,139.39,153662.0,118.9567,119.0677,118.9482,118.9909,153662.0
2018-07-13 09:30:00,139.54,139.99,139.21,139.91,60495.0,119.1189,119.5031,118.8372,119.4348,60495.0
2018-07-13 09:35:00,139.84,140.12,139.63,139.72,71277.0,119.375,119.6141,119.1958,119.2726,71277.0
2018-07-13 09:40:00,139.83,139.83,139.07,139.37,37068.0,119.3665,119.3665,118.7177,118.9738,37068.0
2018-07-13 09:45:00,139.39,139.88,139.22,139.55,22492.0,118.9909,119.4092,118.8458,119.1275,22492.0
2018-07-13 09:50:00,139.54,139.59,139.24,139.4,13628.0,119.1189,119.1616,118.8628,118.9994,13628.0
2018-07-13 09:55:00,139.42,139.78,139.35,139.73,22304.0,119.0165,119.3238,118.9567,119.2811,22304.0
2018-07-13 10:00:00,139.73,139.78,139.58,139.68,73495.0,119.2811,119.3238,119.1531,119.2384,73495.0
2018-07-13 10:05:00,139.71,139.74,139.54,139.7,11182.0,119.2641,119.2897,119.1189,119.2555,11182.0
2018-07-13 10:10:00,139.7,140.16,139.7,140.03,28040.0,119.2555,119.6482,119.2555,119.5372,28040.0
2018-07-13 10:15:00,140.06,140.4,139.96,140.39,26231.0,119.5628,119.8531,119.4775,119.8445,26231.0
2018-07-13 10:20:00,140.41,140.5,140.27,140.39,38390.0,119.8616,119.9384,119.7421,119.8445,38390.0
2018-07-13 10:25:00,140.37,140.5,140.23,140.3,61574.0,119.8275,119.9384,119.708,119.7677,61574.0
2018-07-13 10:30:00,140.3,140.58,140.3,140.51,17737.0,119.7677,120.0067,119.7677,119.947,17737.0
2018-07-13 10:35:00,140.48,140.71,140.45,140.7,35888.0,119.9214,120.1177,119.8958,120.1092,35888.0
2018-07-13 10:40:00,140.7,140.89,140.49,140.69,45150.0,120.1092,120.2714,119.9299,120.1006,45150.0
2018-07-13 10:45:00,140.72,140.72,140.46,140.57,37510.0,120.1262,120.1262,119.9043,119.9982,37510.0
2018-07-13 10:50:00,140.59,141.0,140.59,140.91,38223.0,120.0153,120.3653,120.0153,120.2884,38223.0
2018-07-13 10:55:00,140.91,140.93,140.58,140.58,12625.0,120.2884,120.3055,120.0067,120.0067,12625.0
2018-07-13 11:00:00,140.61,140.71,140.45,140.48,15838.0,120.0323,120.1177,119.8958,119.9214,15838.0
2018-07-13 11:05:00,140.48,140.73,140.4,140.72,24702.0,119.9214,120.1348,119.8531,120.1262,24702.0
2018-07-13 11:10:00,140.74,141.02,140.69,140.91,46422.0,120.1433,120.3823,120.1006,120.2884,46422.0
2018-07-13 11:15:00,140.91,140.91,140.61,140.71,22718.0,120.2884,120.2884,120.0323,120.1177,22718.0
2018-07-13 11:20:00,140.75,141.12,140.75,141.07,34762.0,120.1519,120.4677,120.1519,120.425,34762.0
2018-07-13 11:25:00,141.07,141.25,141.0,141.0,32692.0,120.425,120.5787,120.3653,120.3653,32692.0
2018-07-13 11:30:00,140.99,141.06,140.85,140.86,14046.0,120.3567,120.4165,120.2372,120.2458,14046.0
2018-07-13 11:35:00,140.87,140.88,140.67,140.76,11653.0,120.2543,120.2628,120.0836,120.1604,11653.0
2018-07-13 11:40:00,140.76,140.8,140.25,140.77,29861.0,120.1604,120.1945,119.725,120.1689,29861.0
2018-07-13 11:45:00,140.72,140.76,140.3,140.58,15890.0,120.1262,120.1604,119.7677,120.0067,15890.0
2018-07-13 11:50:00,140.56,140.6,140.35,140.4,11274.0,119.9897,120.0238,119.8104,119.8531,11274.0
2018-07-13 11:55:00,140.43,140.57,140.36,140.48,11149.0,119.8787,119.9982,119.8189,119.9214,11149.0
2018-07-13 12:00:00,140.49,140.68,140.44,140.57,13536.0,119.9299,120.0921,119.8872,119.9982,13536.0
2018-07-13 12:05:00,140.61,140.67,140.51,140.65,18700.0,120.0323,120.0836,119.947,120.0665,18700.0
2018-07-13 12:10:00,140.69,140.83,140.69,140.76,21533.0,120.1006,120.2201,120.1006,120.1604,21533.0
2018-07-13 12:15:00,140.75,140.75,140.47,140.6,12400.0,120.1519,120.1519,119.9128,120.0238,12400.0
2018-07-13 12:20:00,140.61,140.61,140.25,140.33,22753.0,120.0323,120.0323,119.725,119.7933,22753.0
2018-07-13 12:25:00,140.33,140.46,140.32,140.45,22488.0,119.7933,119.9043,119.7848,119.8958,22488.0
2018-07-13 12:30:00,140.42,140.43,140.25,140.33,22108.0,119.8702,119.8787,119.725,119.7933,22108.0
2018-07-13 12:35:00,140.36,140.45,140.3,140.43,12537.0,119.8189,119.8958,119.7677,119.8787,12537.0
2018-07-13 12:40:00,140.44,140.61,140.44,140.53,14244.0,119.8872,120.0323,119.8872,119.9641,14244.0
2018-07-13 12:45:00,140.54,140.61,140.5,140.6,7108.0,119.9726,120.0323,119.9384,120.0238,7108.0
2018-07-13 12:50:00,140.59,140.69,140.52,140.65,10119.0,120.0153,120.1006,119.9555,120.0665,10119.0
2018-07-13 12:55:00,140.63,140.84,140.57,140.81,22378.0,120.0494,120.2287,119.9982,120.2031,22378.0
2018-07-13 13:00:00,140.83,140.87,140.71,140.75,12227.0,120.2201,120.2543,120.1177,120.1519,12227.0
2018-07-13 13:05:00,140.76,140.83,140.72,140.77,6700.0,120.1604,120.2201,120.1262,120.1689,6700.0
2018-07-13 13:10:00,140.76,140.76,140.69,140.69,13873.0,120.1604,120.1604,120.1006,120.1006,13873.0
2018-07-13 13:15:00,140.69,140.79,140.66,140.78,16234.0,120.1006,120.186,120.075,120.1775,16234.0
2018-07-13 13:20:00,140.78,140.91,140.75,140.91,11268.0,120.1775,120.2884,120.1519,120.2884,11268.0
2018-07-13 13:25:00,140.86,140.98,140.85,140.88,14803.0,120.2458,120.3482,120.2372,120.2628,14803.0
2018-07-13 13:30:00,140.9,140.9,140.65,140.65,15387.0,120.2799,120.2799,120.0665,120.0665,15387.0
2018-07-13 13:35:00,140.64,140.67,140.59,140.65,14146.0,120.058,120.0836,120.0153,120.0665,14146.0
2018-07-13 13:40:00,140.63,140.65,140.53,140.56,10249.0,120.0494,120.0665,119.9641,119.9897,10249.0
2018-07-13 13:45:00,140.59,140.82,140.59,140.77,9755.0,120.0153,120.2116,120.0153,120.1689,9755.0
2018-07-13 13:50:00,140.79,140.92,140.78,140.81,12290.0,120.186,120.297,120.1775,120.2031,12290.0
2018-07-13 13:55:00,140.81,140.93,140.8,140.83,18383.0,120.2031,120.3055,120.1945,120.2201,18383.0
2018-07-13 14:00:00,140.83,140.84,140.63,140.74,26982.0,120.2201,120.2287,120.0494,120.1433,26982.0
2018-07-13 14:05:00,140.72,140.88,140.71,140.8,21818.0,120.1262,120.2628,120.1177,120.1945,21818.0
2018-07-13 14:10:00,140.8,140.84,140.74,140.84,22446.0,120.1945,120.2287,120.1433,120.2287,22446.0
2018-07-13 14:15:00,140.83,140.86,140.74,140.76,17016.0,120.2201,120.2458,120.1433,120.1604,17016.0
2018-07-13 14:20:00,140.77,140.81,140.72,140.81,21397.0,120.1689,120.2031,120.1262,120.2031,21397.0
2018-07-13 14:25:00,140.82,140.85,140.74,140.82,9469.0,120.2116,120.2372,120.1433,120.2116,9469.0
2018-07-13 14:30:00,140.79,140.8,140.72,140.73,13662.0,120.186,120.1945,120.1262,120.1348,13662.0
2018-07-13 14:35:00,140.73,140.75,140.7,140.73,20325.0,120.1348,120.1519,120.1092,120.1348,20325.0
2018-07-13 14:40:00,140.71,140.77,140.71,140.73,19759.0,120.1177,120.1689,120.1177,120.1348,19759.0
2018-07-13 14:45:00,140.72,140.9,140.72,140.88,27446.0,120.1262,120.2799,120.1262,120.2628,27446.0
2018-07-13 14:50:00,140.92,141.04,140.87,140.98,28759.0,120.297,120.3994,120.2543,120.3482,28759.0
2018-07-13 14:55:00,140.95,141.01,140.8,140.81,22543.0,120.3226,120.3738,120.1945,120.2031,22543.0
2018-07-13 15:00:00,140.83,140.93,140.8,140.93,22149.0,120.2201,120.3055,120.1945,120.3055,22149.0
2018-07-13 15:05:00,140.89,140.99,140.89,140.92,28978.0,120.2714,120.3567,120.2714,120.297,28978.0
2018-07-13 15:10:00,140.92,140.98,140.86,140.88,18088.0,120.297,120.3482,120.2458,120.2628,18088.0
2018-07-13 15:15:00,140.89,140.9,140.83,140.85,23536.0,120.2714,120.2799,120.2201,120.2372,23536.0
2018-07-13 15:20:00,140.87,140.9,140.82,140.86,16168.0,120.2543,120.2799,120.2116,120.2458,16168.0
2018-07-13 15:25:00,140.87,140.93,140.72,140.81,33918.0,120.2543,120.3055,120.1262,120.2031,33918.0
2018-07-13 15:30:00,140.78,140.89,140.76,140.88,22030.0,120.1775,120.2714,120.1604,120.2628,22030.0
2018-07-13 15:35:00,140.87,140.9,140.85,140.89,22210.0,120.2543,120.2799,120.2372,120.2714,22210.0
2018-07-13 15:40:00,140.89,140.89,140.71,140.72,25947.0,120.2714,120.2714,120.1177,120.1262,25947.0
2018-07-13 15:45:00,140.72,140.78,140.64,140.76,33257.0,120.1262,120.1775,120.058,120.1604,33257.0
2018-07-13 15:50:00,140.76,140.82,140.64,140.73,58713.0,120.1604,120.2116,120.058,120.1348,58713.0
2018-07-13 15:55:00,140.77,140.93,140.7,140.74,140581.0,120.1689,120.3055,120.1092,120.1433,140581.0
2018-07-16 09:30:00,140.88,140.88,140.05,140.5,79409.0,120.2628,120.2628,119.5543,119.9384,79409.0
2018-07-16 09:35:00,140.42,140.43,139.67,139.8,50695.0,119.8702,119.8787,119.2299,119.3409,50695.0
2018-07-16 09:40:00,139.86,140.07,139.61,139.96,48025.0,119.3921,119.5714,119.1787,119.4775,48025.0
2018-07-16 09:45:00,139.97,139.97,139.26,139.77,95382.0,119.486,119.486,118.8799,119.3153,95382.0
2018-07-16 09:50:00,139.74,140.27,139.72,140.1,30518.0,119.2897,119.7421,119.2726,119.597,30518.0
2018-07-16 09:55:00,140.1,140.24,139.77,139.85,29962.0,119.597,119.7165,119.3153,119.3836,29962.0
2018-07-16 10:00:00,139.87,139.97,139.49,139.67,29179.0,119.4006,119.486,119.0763,119.2299,29179.0
2018-07-16 10:05:00,139.67,139.75,139.4,139.44,27483.0,119.2299,119.2982,118.9994,119.0336,27483.0
2018-07-16 10:10:00,139.41,139.58,139.24,139.37,27073.0,119.008,119.1531,118.8628,118.9738,27073.0
2018-07-16 10:15:00,139.39,139.61,139.26,139.41,42572.0,118.9909,119.1787,118.8799,119.008,42572.0
2018-07-16 10:20:00,139.41,139.5,139.18,139.26,28302.0,119.008,119.0848,118.8116,118.8799,28302.0
2018-07-16 10:25:00,139.3,139.41,139.08,139.27,37639.0,118.9141,119.008,118.7263,118.8884,37639.0
2018-07-16 10:30:00,139.25,139.36,138.88,138.88,42696.0,118.8714,118.9653,118.5555,118.5555,42696.0
2018-07-16 10:35:00,138.89,139.03,138.79,138.81,40829.0,118.5641,118.6836,118.4787,118.4958,40829.0
2018-07-16 10:40:00,138.81,138.82,138.34,138.42,64046.0,118.4958,118.5043,118.0945,118.1628,64046.0
2018-07-16 10:45:00,138.42,138.51,138.27,138.33,28108.0,118.1628,118.2397,118.0348,118.086,28108.0
2018-07-16 10:50:00,138.34,138.34,138.02,138.13,94000.0,118.0945,118.0945,117.8214,117.9153,94000.0
2018-07-16 10:55:00,138.15,138.15,137.9,137.94,98809.0,117.9324,117.9324,117.7189,117.7531,98809.0
2018-07-16 11:00:00,137.94,138.21,137.91,138.04,81750.0,117.7531,117.9836,117.7275,117.8385,81750.0
2018-07-16 11:05:00,138.04,138.3,137.98,138.21,83681.0,117.8385,118.0604,117.7872,117.9836,83681.0
2018-07-16 11:10:00,138.24,138.44,138.23,138.42,36084.0,118.0092,118.1799,118.0006,118.1628,36084.0
2018-07-16 11:15:00,138.42,138.42,138.02,138.25,67571.0,118.1628,118.1628,117.8214,118.0177,67571.0
2018-07-16 11:20:00,138.23,138.53,138.23,138.53,26470.0,118.0006,118.2567,118.0006,118.2567,26470.0
2018-07-16 11:25:00,138.54,138.59,138.07,138.17,66366.0,118.2653,118.308,117.8641,117.9494,66366.0
2018-07-16 11:30:00,138.25,138.44,138.15,138.15,22863.0,118.0177,118.1799,117.9324,117.9324,22863.0
2018-07-16 11:35:00,138.18,138.31,138.1,138.15,27017.0,117.958,118.0689,117.8897,117.9324,27017.0
2018-07-16 11:40:00,138.14,138.21,138.07,138.07,21303.0,117.9238,117.9836,117.8641,117.8641,21303.0
2018-07-16 11:45:00,138.07,138.18,137.99,138.14,35879.0,117.8641,117.958,117.7958,117.9238,35879.0
2018-07-16 11:50:00,138.17,138.31,138.16,138.31,12329.0,117.9494,118.0689,117.9409,118.0689,12329.0
2018-07-16 11:55:00,138.29,138.38,138.29,138.35,18773.0,118.0519,118.1287,118.0519,118.1031,18773.0
2018-07-16 12:00:00,138.37,138.39,138.28,138.32,22976.0,118.1202,118.1372,118.0433,118.0775,22976.0
2018-07-16 12:05:00,138.3,138.36,138.28,138.34,12877.0,118.0604,118.1116,118.0433,118.0945,12877.0
2018-07-16 12:10:00,138.34,138.38,138.18,138.26,39736.0,118.0945,118.1287,117.958,118.0263,39736.0
2018-07-16 12:15:00,138.25,138.33,138.2,138.32,33011.0,118.0177,118.086,117.975,118.0775,33011.0
2018-07-16 12:20:00,138.32,138.49,138.32,138.39,27149.0,118.0775,118.2226,118.0775,118.1372,27149.0
2018-07-16 12:25:00,138.37,138.37,138.1,138.16,29438.0,118.1202,118.1202,117.8897,117.9409,29438.0
2018-07-16 12:30:00,138.19,138.35,138.15,138.16,15925.0,117.9665,118.1031,117.9324,117.9409,15925.0
2018-07-16 12:35:00,138.15,138.29,138.12,138.24,9699.0,117.9324,118.0519,117.9067,118.0092,9699.0
2018-07-16 12:40:00,138.24,138.27,138.12,138.18,11564.0,118.0092,118.0348,117.9067,117.958,11564.0
2018-07-16 12:45:00,138.18,138.25,138.1,138.18,13183.0,117.958,118.0177,117.8897,117.958,13183.0
2018-07-16 12:50:00,138.2,138.32,138.16,138.25,11547.0,117.975,118.0775,117.9409,118.0177,11547.0
2018-07-16 12:55:00,138.28,138.28,138.18,138.24,10164.0,118.0433,118.0433,117.958,118.0092,10164.0
2018-07-16 13:00:00,138.24,138.4,138.24,138.31,17260.0,118.0092,118.1458,118.0092,118.0689,17260.0
2018-07-16 13:05:00,138.36,138.36,138.23,138.28,8343.0,118.1116,118.1116,118.0006,118.0433,8343.0
2018-07-16 13:10:00,138.29,138.35,138.24,138.24,8443.0,118.0519,118.1031,118.0092,118.0092,8443.0
2018-07-16 13:15:00,138.22,138.31,138.19,138.31,12981.0,117.9921,118.0689,117.9665,118.0689,12981.0
2018-07-16 13:20:00,138.32,138.39,138.17,138.21,14922.0,118.0775,118.1372,117.9494,117.9836,14922.0
2018-07-16 13:25:00,138.22,138.3,138.18,138.27,9813.0,117.9921,118.0604,117.958,118.0348,9813.0
2018-07-16 13:30:00,138.26,138.36,138.22,138.35,12649.0,118.0263,118.1116,117.9921,118.1031,12649.0
2018-07-16 13:35:00,138.36,138.41,138.31,138.4,15156.0,118.1116,118.1543,118.0689,118.1458,15156.0
2018-07-16 13:40:00,138.38,138.41,138.31,138.31,13248.0,118.1287,118.1543,118.0689,118.0689,13248.0
2018-07-16 13:45:00,138.31,138.39,138.23,138.37,14958.0,118.0689,118.1372,118.0006,118.1202,14958.0
2018-07-16 13:50:00,138.38,138.47,138.38,138.4,16666.0,118.1287,118.2055,118.1287,118.1458,16666.0
2018-07-16 13:55:00,138.39,138.43,138.26,138.33,13642.0,118.1372,118.1714,118.0263,118.086,13642.0
2018-07-16 14:00:00,138.33,138.37,138.23,138.26,12617.0,118.086,118.1202,118.0006,118.0263,12617.0
2018-07-16 14:05:00,138.26,138.43,138.2,138.41,18925.0,118.0263,118.1714,117.975,118.1543,18925.0
2018-07-16 14:10:00,138.4,138.41,138.24,138.3,17111.0,118.1458,118.1543,118.0092,118.0604,17111.0
2018-07-16 14:15:00,138.28,138.38,138.27,138.32,19896.0,118.0433,118.1287,118.0348,118.0775,19896.0
2018-07-16 14:20:00,138.31,138.31,138.2,138.22,31484.0,118.0689,118.0689,117.975,117.9921,31484.0
2018-07-16 14:25:00,138.23,138.23,138.12,138.12,35665.0,118.0006,118.0006,117.9067,117.9067,35665.0
2018-07-16 14:30:00,138.11,138.17,138.04,138.16,27736.0,117.8982,117.9494,117.8385,117.9409,27736.0
2018-07-16 14:35:00,138.14,138.19,138.09,138.12,36647.0,117.9238,117.9665,117.8811,117.9067,36647.0
2018-07-16 14:40:00,138.15,138.15,138.05,138.12,19953.0,117.9324,117.9324,117.847,117.9067,19953.0
2018-07-16 14:45:00,138.15,138.24,138.1,138.24,17020.0,117.9324,118.0092,117.8897,118.0092,17020.0
2018-07-16 14:50:00,138.24,138.28,138.0,138.05,36840.0,118.0092,118.0433,117.8043,117.847,36840.0
2018-07-16 14:55:00,138.06,138.12,138.01,138.03,34888.0,117.8555,117.9067,117.8128,117.8299,34888.0
2018-07-16 15:00:00,138.03,138.16,137.99,138.03,31441.0,117.8299,117.9409,117.7958,117.8299,31441.0
2018-07-16 15:05:00,138.03,138.19,138.03,138.11,44770.0,117.8299,117.9665,117.8299,117.8982,44770.0
2018-07-16 15:10:00,138.12,138.16,138.0,138.11,34568.0,117.9067,117.9409,117.8043,117.8982,34568.0
2018-07-16 15:15:00,138.12,138.14,138.0,138.01,36914.0,117.9067,117.9238,117.8043,117.8128,36914.0
2018-07-16 15:20:00,138.0,138.09,137.96,137.98,47424.0,117.8043,117.8811,117.7702,117.7872,47424.0
2018-07-16 15:25:00,137.97,138.05,137.92,137.97,36913.0,117.7787,117.847,117.736,117.7787,36913.0
2018-07-16 15:30:00,137.98,138.1,137.98,138.04,33409.0,117.7872,117.8897,117.7872,117.8385,33409.0
2018-07-16 15:35:00,138.03,138.19,137.97,138.17,48805.0,117.8299,117.9665,117.7787,117.9494,48805.0
2018-07-16 15:40:00,138.18,138.25,138.0,138.04,61946.0,117.958,118.0177,117.8043,117.8385,61946.0
2018-07-16 15:45:00,138.05,138.05,137.96,137.99,84550.0,117.847,117.847,117.7702,117.7958,84550.0
2018-07-16 15:50:00,137.99,138.13,137.96,137.96,105219.0,117.7958,117.9153,117.7702,117.7702,105219.0
2018-07-16 15:55:00,137.97,138.17,137.96,138.09,168486.0,117.7787,117.9494,117.7702,117.8811,168486.0
2018-07-17 09:30:00,136.98,137.7,136.75,137.0,121982.0,116.9336,117.5482,116.7372,116.9507,121982.0
2018-07-17 09:35:00,137.08,137.27,136.53,136.62,73728.0,117.0189,117.1811,116.5494,116.6263,73728.0
2018-07-17 09:40:00,136.61,137.22,136.59,136.8,62106.0,116.6177,117.1385,116.6007,116.7799,62106.0
2018-07-17 09:45:00,136.88,137.31,136.82,137.09,57389.0,116.8482,117.2153,116.797,117.0275,57389.0
2018-07-17 09:50:00,137.06,137.57,137.03,137.03,49026.0,117.0019,117.4372,116.9763,116.9763,49026.0
2018-07-17 09:55:00,137.02,137.21,136.84,137.09,46509.0,116.9677,117.1299,116.8141,117.0275,46509.0
2018-07-17 10:00:00,137.15,137.54,137.05,137.21,65309.0,117.0787,117.4116,116.9933,117.1299,65309.0
2018-07-17 10:05:00,137.22,137.43,137.21,137.3,31471.0,117.1385,117.3177,117.1299,117.2067,31471.0
2018-07-17 10:10:00,137.31,137.42,137.2,137.27,18788.0,117.2153,117.3092,117.1214,117.1811,18788.0
2018-07-17 10:15:00,137.26,137.39,137.16,137.37,28792.0,117.1726,117.2836,117.0872,117.2665,28792.0
2018-07-17 10:20:00,137.37,137.42,137.26,137.28,27934.0,117.2665,117.3092,117.1726,117.1897,27934.0
2018-07-17 10:25:00,137.26,137.55,137.25,137.54,30202.0,117.1726,117.4202,117.1641,117.4116,30202.0
2018-07-17 10:30:00,137.54,138.21,137.54,138.15,63121.0,117.4116,117.9836,117.4116,117.9324,63121.0
2018-07-17 10:35:00,138.15,138.25,137.94,138.13,83335.0,117.9324,118.0177,117.7531,117.9153,83335.0
2018-07-17 10:40:00,138.1,138.28,138.07,138.19,47401.0,117.8897,118.0433,117.8641,117.9665,47401.0
2018-07-17 10:45:00,138.17,138.43,138.11,138.11,47574.0,117.9494,118.1714,117.8982,117.8982,47574.0
2018-07-17 10:50:00,138.13,138.3,138.13,138.28,30924.0,117.9153,118.0604,117.9153,118.0433,30924.0
2018-07-17 10:55:00,138.26,138.63,138.26,138.47,37551.0,118.0263,118.3421,118.0263,118.2055,37551.0
2018-07-17 11:00:00,138.48,138.63,138.19,138.21,46446.0,118.2141,118.3421,117.9665,117.9836,46446.0
2018-07-17 11:05:00,138.21,138.32,137.96,138.05,40278.0,117.9836,118.0775,117.7702,117.847,40278.0
2018-07-17 11:10:00,138.04,138.47,138.03,138.44,20731.0,117.8385,118.2055,117.8299,118.1799,20731.0
2018-07-17 11:15:00,138.41,138.57,138.37,138.42,32306.0,118.1543,118.2909,118.1202,118.1628,32306.0
2018-07-17 11:20:00,138.42,138.45,138.12,138.15,27151.0,118.1628,118.1885,117.9067,117.9324,27151.0
2018-07-17 11:25:00,138.14,138.29,138.0,138.24,37481.0,117.9238,118.0519,117.8043,118.0092,37481.0
2018-07-17 11:30:00,138.23,138.31,138.19,138.24,9651.0,118.0006,118.0689,117.9665,118.0092,9651.0
2018-07-17 11:35:00,138.24,138.48,138.23,138.35,11164.0,118.0092,118.2141,118.0006,118.1031,11164.0
2018-07-17 11:40:00,138.37,138.46,138.27,138.46,8375.0,118.1202,118.197,118.0348,118.197,8375.0
2018-07-17 11:45:00,138.46,138.64,138.46,138.54,10246.0,118.197,118.3506,118.197,118.2653,10246.0
2018-07-17 11:50:00,138.54,138.65,138.53,138.62,18341.0,118.2653,118.3592,118.2567,118.3336,18341.0
2018-07-17 11:55:00,138.63,138.7,138.58,138.64,16282.0,118.3421,118.4019,118.2994,118.3506,16282.0
2018-07-17 12:00:00,138.61,138.61,138.54,138.61,16764.0,118.325,118.325,118.2653,118.325,16764.0
2018-07-17 12:05:00,138.61,138.62,138.53,138.57,40567.0,118.325,118.3336,118.2567,118.2909,40567.0
2018-07-17 12:10:00,138.58,138.64,138.56,138.64,9776.0,118.2994,118.3506,118.2824,118.3506,9776.0
2018-07-17 12:15:00,138.63,139.0,138.62,138.99,35965.0,118.3421,118.658,118.3336,118.6494,35965.0
2018-07-17 12:20:00,139.02,139.13,138.94,138.98,26014.0,118.675,118.7689,118.6067,118.6409,26014.0
2018-07-17 12:25:00,139.01,139.1,138.82,138.83,23462.0,118.6665,118.7433,118.5043,118.5128,23462.0
2018-07-17 12:30:00,138.82,138.84,138.62,138.7,30584.0,118.5043,118.5214,118.3336,118.4019,30584.0
2018-07-17 12:35:00,138.72,138.85,138.72,138.74,17134.0,118.4189,118.5299,118.4189,118.436,17134.0
2018-07-17 12:40:00,138.75,139.1,138.75,138.97,19220.0,118.4445,118.7433,118.4445,118.6324,19220.0
2018-07-17 12:45:00,138.97,139.02,138.86,138.9,30293.0,118.6324,118.675,118.5384,118.5726,30293.0
2018-07-17 12:50:00,138.9,138.94,138.83,138.91,26198.0,118.5726,118.6067,118.5128,118.5811,26198.0
2018-07-17 12:55:00,138.93,138.95,138.86,138.9,16349.0,118.5982,118.6153,118.5384,118.5726,16349.0
2018-07-17 13:00:00,138.89,138.9,138.8,138.83,18026.0,118.5641,118.5726,118.4872,118.5128,18026.0
2018-07-17 13:05:00,138.84,138.97,138.75,138.75,20153.0,118.5214,118.6324,118.4445,118.4445,20153.0
2018-07-17 13:10:00,138.77,138.88,138.76,138.85,12014.0,118.4616,118.5555,118.4531,118.5299,12014.0
2018-07-17 13:15:00,138.86,138.86,138.63,138.65,21283.0,118.5384,118.5384,118.3421,118.3592,21283.0
2018-07-17 13:20:00,138.66,138.68,138.45,138.45,36547.0,118.3677,118.3848,118.1885,118.1885,36547.0
2018-07-17 13:25:00,138.46,138.5,138.4,138.42,41268.0,118.197,118.2311,118.1458,118.1628,41268.0
2018-07-17 13:30:00,138.44,138.53,138.44,138.45,25194.0,118.1799,118.2567,118.1799,118.1885,25194.0
2018-07-17 13:35:00,138.45,138.52,138.39,138.4,31967.0,118.1885,118.2482,118.1372,118.1458,31967.0
2018-07-17 13:40:00,138.39,138.42,138.24,138.39,23453.0,118.1372,118.1628,118.0092,118.1372,23453.0
2018-07-17 13:45:00,138.4,138.66,138.4,138.64,12258.0,118.1458,118.3677,118.1458,118.3506,12258.0
2018-07-17 13:50:00,138.62,138.79,138.62,138.73,37471.0,118.3336,118.4787,118.3336,118.4275,37471.0
2018-07-17 13:55:00,138.73,138.74,138.67,138.7,10836.0,118.4275,118.436,118.3763,118.4019,10836.0
2018-07-17 14:00:00,138.69,138.7,138.44,138.53,15533.0,118.3933,118.4019,118.1799,118.2567,15533.0
2018-07-17 14:05:00,138.51,138.57,138.45,138.51,18754.0,118.2397,118.2909,118.1885,118.2397,18754.0
2018-07-17 14:10:00,138.51,138.53,138.36,138.4,22045.0,118.2397,118.2567,118.1116,118.1458,22045.0
2018-07-17 14:15:00,138.38,138.47,138.34,138.43,20105.0,118.1287,118.2055,118.0945,118.1714,20105.0
2018-07-17 14:20:00,138.46,138.68,138.45,138.66,33617.0,118.197,118.3848,118.1885,118.3677,33617.0
2018-07-17 14:25:00,138.64,138.74,138.61,138.69,7416.0,118.3506,118.436,118.325,118.3933,7416.0
2018-07-17 14:30:00,138.63,138.73,138.61,138.61,7046.0,118.3421,118.4275,118.325,118.325,7046.0
2018-07-17 14:35:00,138.65,138.77,138.65,138.73,28981.0,118.3592,118.4616,118.3592,118.4275,28981.0
2018-07-17 14:40:00,138.73,138.85,138.71,138.81,18039.0,118.4275,118.5299,118.4104,118.4958,18039.0
2018-07-17 14:45:00,138.83,139.08,138.83,139.01,34198.0,118.5128,118.7263,118.5128,118.6665,34198.0
2018-07-17 14:50:00,139.0,139.07,138.87,139.02,27100.0,118.658,118.7177,118.547,118.675,27100.0
2018-07-17 14:55:00,138.99,139.05,138.81,138.82,24566.0,118.6494,118.7006,118.4958,118.5043,24566.0
2018-07-17 15:00:00,138.81,138.93,138.71,138.93,41279.0,118.4958,118.5982,118.4104,118.5982,41279.0
2018-07-17 15:05:00,138.95,139.05,138.9,139.05,18752.0,118.6153,118.7006,118.5726,118.7006,18752.0
2018-07-17 15:10:00,139.04,139.27,139.02,139.25,29612.0,118.6921,118.8884,118.675,118.8714,29612.0
2018-07-17 15:15:00,139.27,139.28,139.17,139.22,27608.0,118.8884,118.897,118.8031,118.8458,27608.0
2018-07-17 15:20:00,139.22,139.26,139.14,139.26,36189.0,118.8458,118.8799,118.7775,118.8799,36189.0
2018-07-17 15:25:00,139.27,139.33,139.19,139.19,21524.0,118.8884,118.9397,118.8202,118.8202,21524.0
2018-07-17 15:30:00,139.19,139.21,139.06,139.15,43215.0,118.8202,118.8372,118.7092,118.786,43215.0
2018-07-17 15:35:00,139.14,139.18,139.06,139.06,37473.0,118.7775,118.8116,118.7092,118.7092,37473.0
2018-07-17 15:40:00,139.07,139.17,138.97,139.13,44025.0,118.7177,118.8031,118.6324,118.7689,44025.0
2018-07-17 15:45:00,139.1,139.11,138.95,139.09,48751.0,118.7433,118.7519,118.6153,118.7348,48751.0
2018-07-17 15:50:00,139.08,139.09,138.83,139.01,62986.0,118.7263,118.7348,118.5128,118.6665,62986.0
2018-07-17 15:55:00,139.01,139.05,138.88,138.96,107531.0,118.6665,118.7006,118.5555,118.6238,107531.0
2018-07-18 09:30:00,139.0,139.81,138.96,139.05,184985.0,118.658,119.3494,118.6238,118.7006,184985.0
2018-07-18 09:35:00,139.16,139.24,138.33,138.66,84315.0,118.7945,118.8628,118.086,118.3677,84315.0
2018-07-18 09:40:00,138.65,139.0,138.59,138.88,42242.0,118.3592,118.658,118.308,118.5555,42242.0
2018-07-18 09:45:00,138.9,139.32,138.85,139.25,51370.0,118.5726,118.9311,118.5299,118.8714,51370.0
2018-07-18 09:50:00,139.22,139.33,138.98,139.2,46835.0,118.8458,118.9397,118.6409,118.8287,46835.0
2018-07-18 09:55:00,139.18,139.4,139.1,139.18,37478.0,118.8116,118.9994,118.7433,118.8116,37478.0
2018-07-18 10:00:00,139.19,139.41,139.14,139.24,33861.0,118.8202,119.008,118.7775,118.8628,33861.0
2018-07-18 10:05:00,139.25,139.53,139.02,139.46,46916.0,118.8714,119.1104,118.675,119.0506,46916.0
2018-07-18 10:10:00,139.47,139.68,139.36,139.41,36004.0,119.0592,119.2384,118.9653,119.008,36004.0
2018-07-18 10:15:00,139.37,139.37,139.21,139.24,41612.0,118.9738,118.9738,118.8372,118.8628,41612.0
2018-07-18 10:20:00,139.22,139.29,139.13,139.15,26122.0,118.8458,118.9055,118.7689,118.786,26122.0
2018-07-18 10:25:00,139.15,139.48,139.14,139.36,38613.0,118.786,119.0677,118.7775,118.9653,38613.0
2018-07-18 10:30:00,139.31,139.48,139.05,139.32,30762.0,118.9226,119.0677,118.7006,118.9311,30762.0
2018-07-18 10:35:00,139.34,139.55,139.25,139.55,25544.0,118.9482,119.1275,118.8714,119.1275,25544.0
2018-07-18 10:40:00,139.53,139.91,139.5,139.81,37954.0,119.1104,119.4348,119.0848,119.3494,37954.0
2018-07-18 10:45:00,139.82,140.0,139.7,139.88,36443.0,119.358,119.5116,119.2555,119.4092,36443.0
2018-07-18 10:50:00,139.88,140.04,139.79,140.0,61310.0,119.4092,119.5458,119.3323,119.5116,61310.0
2018-07-18 10:55:00,139.98,140.2,139.96,140.1,34325.0,119.4945,119.6823,119.4775,119.597,34325.0
2018-07-18 11:00:00,140.11,140.4,140.01,140.29,59081.0,119.6055,119.8531,119.5202,119.7592,59081.0
2018-07-18 11:05:00,140.31,140.43,140.19,140.37,44573.0,119.7762,119.8787,119.6738,119.8275,44573.0
2018-07-18 11:10:00,140.34,140.42,140.21,140.29,32690.0,119.8019,119.8702,119.6909,119.7592,32690.0
2018-07-18 11:15:00,140.31,140.39,140.11,140.34,39752.0,119.7762,119.8445,119.6055,119.8019,39752.0
2018-07-18 11:20:00,140.31,140.48,140.27,140.39,26814.0,119.7762,119.9214,119.7421,119.8445,26814.0
2018-07-18 11:25:00,140.38,140.48,140.25,140.44,36967.0,119.836,119.9214,119.725,119.8872,36967.0
2018-07-18 11:30:00,140.45,140.75,140.43,140.67,26884.0,119.8958,120.1519,119.8787,120.0836,26884.0
2018-07-18 11:35:00,140.68,140.68,140.52,140.64,27205.0,120.0921,120.0921,119.9555,120.058,27205.0
2018-07-18 11:40:00,140.62,140.67,140.47,140.6,28073.0,120.0409,120.0836,119.9128,120.0238,28073.0
2018-07-18 11:45:00,140.59,140.72,140.54,140.68,27012.0,120.0153,120.1262,119.9726,120.0921,27012.0
2018-07-18 11:50:00,140.68,140.83,140.67,140.75,26533.0,120.0921,120.2201,120.0836,120.1519,26533.0
2018-07-18 11:55:00,140.75,140.87,140.73,140.81,34516.0,120.1519,120.2543,120.1348,120.2031,34516.0
2018-07-18 12:00:00,140.8,140.84,140.49,140.58,27279.0,120.1945,120.2287,119.9299,120.0067,27279.0
2018-07-18 12:05:00,140.59,140.73,140.57,140.69,30487.0,120.0153,120.1348,119.9982,120.1006,30487.0
2018-07-18 12:10:00,140.7,140.83,140.65,140.69,28381.0,120.1092,120.2201,120.0665,120.1006,28381.0
2018-07-18 12:15:00,140.68,140.92,140.67,140.9,41120.0,120.0921,120.297,120.0836,120.2799,41120.0
2018-07-18 12:20:00,140.9,141.05,140.9,141.05,59242.0,120.2799,120.408,120.2799,120.408,59242.0
2018-07-18 12:25:00,141.03,141.03,140.89,140.94,16380.0,120.3909,120.3909,120.2714,120.3141,16380.0
2018-07-18 12:30:00,140.95,141.05,140.9,140.92,54651.0,120.3226,120.408,120.2799,120.297,54651.0
2018-07-18 12:35:00,140.92,141.06,140.88,141.06,39553.0,120.297,120.4165,120.2628,120.4165,39553.0
2018-07-18 12:40:00,141.06,141.15,140.93,141.02,72784.0,120.4165,120.4933,120.3055,120.3823,72784.0
2018-07-18 12:45:00,141.01,141.41,141.01,141.41,76711.0,120.3738,120.7153,120.3738,120.7153,76711.0
2018-07-18 12:50:00,141.41,141.5,141.3,141.33,94486.0,120.7153,120.7921,120.6214,120.647,94486.0
2018-07-18 12:55:00,141.35,141.38,141.05,141.08,34385.0,120.664,120.6897,120.408,120.4336,34385.0
2018-07-18 13:00:00,141.09,141.23,141.05,141.11,16330.0,120.4421,120.5616,120.408,120.4592,16330.0
2018-07-18 13:05:00,141.1,141.16,141.05,141.14,16561.0,120.4506,120.5019,120.408,120.4848,16561.0
2018-07-18 13:10:00,141.15,141.24,141.11,141.13,17059.0,120.4933,120.5701,120.4592,120.4762,17059.0
2018-07-18 13:15:00,141.13,141.19,140.96,140.98,24340.0,120.4762,120.5275,120.3311,120.3482,24340.0
2018-07-18 13:20:00,140.96,141.08,140.89,141.03,49577.0,120.3311,120.4336,120.2714,120.3909,49577.0
2018-07-18 13:25:00,141.03,141.18,140.92,141.17,12453.0,120.3909,120.5189,120.297,120.5104,12453.0
2018-07-18 13:30:00,141.18,141.18,141.04,141.17,14525.0,120.5189,120.5189,120.3994,120.5104,14525.0
2018-07-18 13:35:00,141.17,141.38,141.17,141.24,35151.0,120.5104,120.6897,120.5104,120.5701,35151.0
2018-07-18 13:40:00,141.22,141.22,141.06,141.1,16428.0,120.5531,120.5531,120.4165,120.4506,16428.0
2018-07-18 13:45:00,141.11,141.15,141.05,141.05,13218.0,120.4592,120.4933,120.408,120.408,13218.0
2018-07-18 13:50:00,141.04,141.09,140.96,141.03,31959.0,120.3994,120.4421,120.3311,120.3909,31959.0
2018-07-18 13:55:00,141.02,141.09,140.96,141.06,17249.0,120.3823,120.4421,120.3311,120.4165,17249.0
2018-07-18 14:00:00,141.04,141.06,140.95,140.99,21764.0,120.3994,120.4165,120.3226,120.3567,21764.0
2018-07-18 14:05:00,140.97,140.98,140.82,140.85,22549.0,120.3397,120.3482,120.2116,120.2372,22549.0
2018-07-18 14:10:00,140.83,140.84,140.69,140.73,20858.0,120.2201,120.2287,120.1006,120.1348,20858.0
2018-07-18 14:15:00,140.71,140.74,140.65,140.71,20946.0,120.1177,120.1433,120.0665,120.1177,20946.0
2018-07-18 14:20:00,140.73,140.82,140.63,140.66,21731.0,120.1348,120.2116,120.0494,120.075,21731.0
2018-07-18 14:25:00,140.67,140.82,140.67,140.82,18405.0,120.0836,120.2116,120.0836,120.2116,18405.0
2018-07-18 14:30:00,140.83,140.88,140.75,140.75,26171.0,120.2201,120.2628,120.1519,120.1519,26171.0
2018-07-18 14:35:00,140.74,140.82,140.65,140.76,20955.0,120.1433,120.2116,120.0665,120.1604,20955.0
2018-07-18 14:40:00,140.74,140.77,140.59,140.76,14254.0,120.1433,120.1689,120.0153,120.1604,14254.0
2018-07-18 14:45:00,140.78,140.9,140.72,140.84,26487.0,120.1775,120.2799,120.1262,120.2287,26487.0
2018-07-18 14:50:00,140.85,140.99,140.85,140.91,89121.0,120.2372,120.3567,120.2372,120.2884,89121.0
2018-07-18 14:55:00,140.91,140.94,140.88,140.93,48370.0,120.2884,120.3141,120.2628,120.3055,48370.0
2018-07-18 15:00:00,140.94,140.98,140.9,140.93,27690.0,120.3141,120.3482,120.2799,120.3055,27690.0
2018-07-18 15:05:00,140.93,140.94,140.9,140.92,32428.0,120.3055,120.3141,120.2799,120.297,32428.0
2018-07-18 15:10:00,140.91,141.03,140.9,141.0,26978.0,120.2884,120.3909,120.2799,120.3653,26978.0
2018-07-18 15:15:00,140.99,141.01,140.91,140.91,27081.0,120.3567,120.3738,120.2884,120.2884,27081.0
2018-07-18 15:20:00,140.9,141.11,140.9,141.09,45215.0,120.2799,120.4592,120.2799,120.4421,45215.0
2018-07-18 15:25:00,141.07,141.09,140.85,140.99,24054.0,120.425,120.4421,120.2372,120.3567,24054.0
2018-07-18 15:30:00,140.98,141.06,140.93,141.04,83791.0,120.3482,120.4165,120.3055,120.3994,83791.0
2018-07-18 15:35:00,141.04,141.1,140.99,141.05,58363.0,120.3994,120.4506,120.3567,120.408,58363.0
2018-07-18 15:40:00,141.05,141.12,141.02,141.1,68861.0,120.408,120.4677,120.3823,120.4506,68861.0
2018-07-18 15:45:00,141.11,141.27,141.11,141.22,129478.0,120.4592,120.5958,120.4592,120.5531,129478.0
2018-07-18 15:50:00,141.22,141.26,141.08,141.15,95771.0,120.5531,120.5872,120.4336,120.4933,95771.0
2018-07-18 15:55:00,141.14,141.2,141.04,141.12,229436.0,120.4848,120.536,120.3994,120.4677,229436.0
2018-07-19 09:30:00,139.57,139.94,139.16,139.89,105619.0,119.8795,120.1973,119.5273,120.1543,105619.0
2018-07-19 09:35:00,139.91,140.09,139.25,139.69,91207.0,120.1715,120.3261,119.6046,119.9825,91207.0
2018-07-19 09:40:00,139.65,139.96,139.56,139.81,31652.0,119.9482,120.2145,119.8709,120.0856,31652.0
2018-07-19 09:45:00,139.82,139.85,139.18,139.18,66470.0,120.0942,120.12,119.5445,119.5445,66470.0
2018-07-19 09:50:00,139.21,139.48,139.15,139.31,68057.0,119.5703,119.8022,119.5187,119.6562,68057.0
2018-07-19 09:55:00,139.3,139.47,139.05,139.42,84616.0,119.6476,119.7936,119.4328,119.7506,84616.0
2018-07-19 10:00:00,139.43,139.6,139.26,139.34,30726.0,119.7592,119.9052,119.6132,119.6819,30726.0
2018-07-19 10:05:00,139.36,139.46,139.25,139.25,37842.0,119.6991,119.785,119.6046,119.6046,37842.0
2018-07-19 10:10:00,139.26,139.93,139.25,139.87,56078.0,119.6132,120.1887,119.6046,120.1372,56078.0
2018-07-19 10:15:00,139.85,140.11,139.77,139.99,57831.0,120.12,120.3433,120.0513,120.2402,57831.0
2018-07-19 10:20:00,139.97,140.07,139.75,139.75,28587.0,120.223,120.3089,120.0341,120.0341,28587.0
2018-07-19 10:25:00,139.7,139.91,139.68,139.76,20023.0,119.9911,120.1715,119.974,120.0427,20023.0
2018-07-19 10:30:00,139.78,139.94,139.65,139.93,26532.0,120.0599,120.1973,119.9482,120.1887,26532.0
2018-07-19 10:35:00,139.93,140.5,139.91,140.47,45297.0,120.1887,120.6783,120.1715,120.6525,45297.0
2018-07-19 10:40:00,140.46,140.54,140.06,140.12,40616.0,120.6439,120.7126,120.3003,120.3519,40616.0
2018-07-19 10:45:00,140.09,140.23,140.04,140.2,55886.0,120.3261,120.4464,120.2832,120.4206,55886.0
2018-07-19 10:50:00,140.17,140.18,140.04,140.13,18419.0,120.3948,120.4034,120.2832,120.3605,18419.0
2018-07-19 10:55:00,140.13,140.22,139.95,139.99,23160.0,120.3605,120.4378,120.2059,120.2402,23160.0
2018-07-19 11:00:00,140.0,140.14,140.0,140.06,15046.0,120.2488,120.3691,120.2488,120.3003,15046.0
2018-07-19 11:05:00,140.02,140.31,140.02,140.2,20447.0,120.266,120.5151,120.266,120.4206,20447.0
2018-07-19 11:10:00,140.18,140.21,140.03,140.21,57178.0,120.4034,120.4292,120.2746,120.4292,57178.0
2018-07-19 11:15:00,140.21,140.25,140.03,140.04,24139.0,120.4292,120.4635,120.2746,120.2832,24139.0
2018-07-19 11:20:00,140.06,140.1,139.99,140.09,15513.0,120.3003,120.3347,120.2402,120.3261,15513.0
2018-07-19 11:25:00,140.09,140.14,140.0,140.01,26843.0,120.3261,120.3691,120.2488,120.2574,26843.0
2018-07-19 11:30:00,140.02,140.13,139.9,140.11,26553.0,120.266,120.3605,120.1629,120.3433,26553.0
2018-07-19 11:35:00,140.1,140.23,140.07,140.18,24408.0,120.3347,120.4464,120.3089,120.4034,24408.0
2018-07-19 11:40:00,140.19,140.22,140.03,140.09,16950.0,120.412,120.4378,120.2746,120.3261,16950.0
2018-07-19 11:45:00,140.11,140.21,140.07,140.12,17653.0,120.3433,120.4292,120.3089,120.3519,17653.0
2018-07-19 11:50:00,140.12,140.19,140.05,140.12,19830.0,120.3519,120.412,120.2918,120.3519,19830.0
2018-07-19 11:55:00,140.12,140.17,140.07,140.1,20510.0,120.3519,120.3948,120.3089,120.3347,20510.0
2018-07-19 12:00:00,140.13,140.19,140.02,140.17,38177.0,120.3605,120.412,120.266,120.3948,38177.0
2018-07-19 12:05:00,140.17,140.17,140.01,140.05,10228.0,120.3948,120.3948,120.2574,120.2918,10228.0
2018-07-19 12:10:00,140.04,140.28,139.99,140.16,32378.0,120.2832,120.4893,120.2402,120.3862,32378.0
2018-07-19 12:15:00,140.18,140.3,139.99,139.99,39699.0,120.4034,120.5065,120.2402,120.2402,39699.0
2018-07-19 12:20:00,140.01,140.13,140.01,140.08,11550.0,120.2574,120.3605,120.2574,120.3175,11550.0
2018-07-19 12:25:00,140.03,140.07,139.92,140.01,18688.0,120.2746,120.3089,120.1801,120.2574,18688.0
2018-07-19 12:30:00,140.01,140.12,139.97,140.06,37831.0,120.2574,120.3519,120.223,120.3003,37831.0
2018-07-19 12:35:00,140.06,140.08,139.92,139.97,11675.0,120.3003,120.3175,120.1801,120.223,11675.0
2018-07-19 12:40:00,139.99,140.04,139.95,139.96,24386.0,120.2402,120.2832,120.2059,120.2145,24386.0
2018-07-19 12:45:00,139.94,139.97,139.84,139.84,15952.0,120.1973,120.223,120.1114,120.1114,15952.0
2018-07-19 12:50:00,139.83,139.83,139.69,139.71,17443.0,120.1028,120.1028,119.9825,119.9997,17443.0
2018-07-19 12:55:00,139.74,139.81,139.71,139.79,30221.0,120.0255,120.0856,119.9997,120.0684,30221.0
2018-07-19 13:00:00,139.78,140.04,139.61,139.63,34044.0,120.0599,120.2832,119.9138,119.931,34044.0
2018-07-19 13:05:00,139.69,139.9,139.58,139.77,15928.0,119.9825,120.1629,119.8881,120.0513,15928.0
2018-07-19 13:10:00,139.76,139.8,139.58,139.58,17859.0,120.0427,120.077,119.8881,119.8881,17859.0
2018-07-19 13:15:00,139.62,139.84,139.62,139.84,11822.0,119.9224,120.1114,119.9224,120.1114,11822.0
2018-07-19 13:20:00,139.82,140.04,139.82,139.99,42885.0,120.0942,120.2832,120.0942,120.2402,42885.0
2018-07-19 13:25:00,139.97,139.99,139.86,139.89,19286.0,120.223,120.2402,120.1286,120.1543,19286.0
2018-07-19 13:30:00,139.9,139.95,139.86,139.89,23700.0,120.1629,120.2059,120.1286,120.1543,23700.0
2018-07-19 13:35:00,139.9,140.21,139.9,140.12,22882.0,120.1629,120.4292,120.1629,120.3519,22882.0
2018-07-19 13:40:00,140.14,140.19,140.07,140.11,26716.0,120.3691,120.412,120.3089,120.3433,26716.0
2018-07-19 13:45:00,140.09,140.17,140.04,140.07,10709.0,120.3261,120.3948,120.2832,120.3089,10709.0
2018-07-19 13:50:00,140.03,140.15,139.94,140.15,9752.0,120.2746,120.3777,120.1973,120.3777,9752.0
2018-07-19 13:55:00,140.14,140.27,140.11,140.22,34135.0,120.3691,120.4807,120.3433,120.4378,34135.0
2018-07-19 14:00:00,140.23,140.25,140.2,140.24,19647.0,120.4464,120.4635,120.4206,120.455,19647.0
2018-07-19 14:05:00,140.25,140.38,140.22,140.34,40786.0,120.4635,120.5752,120.4378,120.5408,40786.0
2018-07-19 14:10:00,140.35,140.37,140.17,140.29,15966.0,120.5494,120.5666,120.3948,120.4979,15966.0
2018-07-19 14:15:00,140.28,140.29,140.18,140.28,15323.0,120.4893,120.4979,120.4034,120.4893,15323.0
2018-07-19 14:20:00,140.27,140.33,140.23,140.28,16200.0,120.4807,120.5323,120.4464,120.4893,16200.0
2018-07-19 14:25:00,140.29,140.29,140.21,140.28,14675.0,120.4979,120.4979,120.4292,120.4893,14675.0
2018-07-19 14:30:00,140.27,140.3,140.19,140.24,11193.0,120.4807,120.5065,120.412,120.455,11193.0
2018-07-19 14:35:00,140.26,140.28,140.15,140.22,15052.0,120.4721,120.4893,120.3777,120.4378,15052.0
2018-07-19 14:40:00,140.23,140.31,140.19,140.19,12228.0,120.4464,120.5151,120.412,120.412,12228.0
2018-07-19 14:45:00,140.17,140.2,140.05,140.12,22558.0,120.3948,120.4206,120.2918,120.3519,22558.0
2018-07-19 14:50:00,140.11,140.13,139.96,140.01,36079.0,120.3433,120.3605,120.2145,120.2574,36079.0
2018-07-19 14:55:00,140.0,140.01,139.66,139.81,43050.0,120.2488,120.2574,119.9568,120.0856,43050.0
2018-07-19 15:00:00,139.86,139.93,139.79,139.81,23422.0,120.1286,120.1887,120.0684,120.0856,23422.0
2018-07-19 15:05:00,139.81,139.82,139.65,139.72,27862.0,120.0856,120.0942,119.9482,120.0083,27862.0
2018-07-19 15:10:00,139.71,139.72,139.47,139.48,31123.0,119.9997,120.0083,119.7936,119.8022,31123.0
2018-07-19 15:15:00,139.49,139.69,139.45,139.54,26673.0,119.8108,119.9825,119.7764,119.8537,26673.0
2018-07-19 15:20:00,139.56,139.67,139.56,139.6,13967.0,119.8709,119.9654,119.8709,119.9052,13967.0
2018-07-19 15:25:00,139.6,139.63,139.56,139.58,20051.0,119.9052,119.931,119.8709,119.8881,20051.0
2018-07-19 15:30:00,139.58,139.76,139.46,139.73,27475.0,119.8881,120.0427,119.785,120.0169,27475.0
2018-07-19 15:35:00,139.74,139.74,139.61,139.61,34036.0,120.0255,120.0255,119.9138,119.9138,34036.0
2018-07-19 15:40:00,139.61,139.62,139.44,139.44,44602.0,119.9138,119.9224,119.7678,119.7678,44602.0
2018-07-19 15:45:00,139.44,139.56,139.39,139.4,63137.0,119.7678,119.8709,119.7249,119.7335,63137.0
2018-07-19 15:50:00,139.42,139.5,139.35,139.41,94472.0,119.7506,119.8194,119.6905,119.742,94472.0
2018-07-19 15:55:00,139.41,139.44,139.26,139.39,222103.0,119.742,119.7678,119.6132,119.7249,222103.0
2018-07-20 09:30:00,138.36,138.58,137.16,137.2,211426.0,118.8402,119.0291,117.8095,117.8438,211426.0
2018-07-20 09:35:00,137.27,137.87,137.21,137.72,107699.0,117.904,118.4193,117.8524,118.2905,107699.0
2018-07-20 09:40:00,137.73,138.1,137.45,137.62,60044.0,118.2991,118.6169,118.0586,118.2046,60044.0
2018-07-20 09:45:00,137.64,137.65,137.42,137.46,79039.0,118.2218,118.2304,118.0328,118.0672,79039.0
2018-07-20 09:50:00,137.5,137.62,137.3,137.46,50929.0,118.1015,118.2046,117.9297,118.0672,50929.0
2018-07-20 09:55:00,137.47,137.61,137.44,137.54,63359.0,118.0757,118.196,118.05,118.1359,63359.0
2018-07-20 10:00:00,137.55,137.79,137.47,137.77,67293.0,118.1445,118.3506,118.0757,118.3334,67293.0
2018-07-20 10:05:00,137.8,137.81,137.52,137.52,42316.0,118.3592,118.3678,118.1187,118.1187,42316.0
2018-07-20 10:10:00,137.54,137.91,137.51,137.72,56790.0,118.1359,118.4537,118.1101,118.2905,56790.0
2018-07-20 10:15:00,137.7,137.7,137.51,137.58,64938.0,118.2733,118.2733,118.1101,118.1702,64938.0
2018-07-20 10:20:00,137.6,138.12,137.58,137.95,111981.0,118.1874,118.634,118.1702,118.488,111981.0
2018-07-20 10:25:00,137.96,138.13,137.62,138.11,120741.0,118.4966,118.6426,118.2046,118.6255,120741.0
2018-07-20 10:30:00,138.13,138.16,137.7,137.83,86216.0,118.6426,118.6684,118.2733,118.385,86216.0
2018-07-20 10:35:00,137.85,138.09,137.84,138.08,25763.0,118.4021,118.6083,118.3935,118.5997,25763.0
2018-07-20 10:40:00,138.09,138.09,137.75,137.8,48793.0,118.6083,118.6083,118.3162,118.3592,48793.0
2018-07-20 10:45:00,137.83,138.24,137.77,138.04,24963.0,118.385,118.7371,118.3334,118.5653,24963.0
2018-07-20 10:50:00,138.04,138.05,137.83,137.84,29197.0,118.5653,118.5739,118.385,118.3935,29197.0
2018-07-20 10:55:00,137.85,138.0,137.83,137.98,41817.0,118.4021,118.531,118.385,118.5138,41817.0
2018-07-20 11:00:00,137.99,138.03,137.85,137.87,39358.0,118.5224,118.5567,118.4021,118.4193,39358.0
2018-07-20 11:05:00,137.86,137.94,137.83,137.91,17827.0,118.4107,118.4794,118.385,118.4537,17827.0
2018-07-20 11:10:00,137.94,138.02,137.84,138.0,16833.0,118.4794,118.5482,118.3935,118.531,16833.0
2018-07-20 11:15:00,138.0,138.19,137.95,138.12,44038.0,118.531,118.6942,118.488,118.634,44038.0
2018-07-20 11:20:00,138.08,138.3,138.07,138.2,59232.0,118.5997,118.7886,118.5911,118.7028,59232.0
2018-07-20 11:25:00,138.21,138.22,137.89,138.09,75171.0,118.7113,118.7199,118.4365,118.6083,75171.0
2018-07-20 11:30:00,138.08,138.31,138.08,138.2,48569.0,118.5997,118.7972,118.5997,118.7028,48569.0
2018-07-20 11:35:00,138.22,138.22,137.91,137.95,52642.0,118.7199,118.7199,118.4537,118.488,52642.0
2018-07-20 11:40:00,137.96,138.27,137.9,138.25,35822.0,118.4966,118.7629,118.4451,118.7457,35822.0
2018-07-20 11:45:00,138.25,138.26,138.01,138.03,18860.0,118.7457,118.7543,118.5396,118.5567,18860.0
2018-07-20 11:50:00,138.05,138.17,138.01,138.17,21363.0,118.5739,118.677,118.5396,118.677,21363.0
2018-07-20 11:55:00,138.15,138.18,138.06,138.16,19608.0,118.6598,118.6856,118.5825,118.6684,19608.0
2018-07-20 12:00:00,138.15,138.21,138.11,138.17,13510.0,118.6598,118.7113,118.6255,118.677,13510.0
2018-07-20 12:05:00,138.18,138.25,138.12,138.15,20142.0,118.6856,118.7457,118.634,118.6598,20142.0
2018-07-20 12:10:00,138.15,138.15,137.97,137.98,15206.0,118.6598,118.6598,118.5052,118.5138,15206.0
2018-07-20 12:15:00,138.01,138.04,137.96,137.96,14209.0,118.5396,118.5653,118.4966,118.4966,14209.0
2018-07-20 12:20:00,137.97,138.25,137.97,138.13,11333.0,118.5052,118.7457,118.5052,118.6426,11333.0
2018-07-20 12:25:00,138.11,138.25,138.07,138.14,8217.0,118.6255,118.7457,118.5911,118.6512,8217.0
2018-07-20 12:30:00,138.1,138.15,137.98,138.0,17129.0,118.6169,118.6598,118.5138,118.531,17129.0
2018-07-20 12:35:00,138.0,138.12,138.0,138.1,12817.0,118.531,118.634,118.531,118.6169,12817.0
2018-07-20 12:40:00,138.11,138.15,138.05,138.08,14618.0,118.6255,118.6598,118.5739,118.5997,14618.0
2018-07-20 12:45:00,138.08,138.15,138.05,138.08,16592.0,118.5997,118.6598,118.5739,118.5997,16592.0
2018-07-20 12:50:00,138.09,138.1,138.02,138.04,14967.0,118.6083,118.6169,118.5482,118.5653,14967.0
2018-07-20 12:55:00,138.05,138.07,137.96,137.97,14209.0,118.5739,118.5911,118.4966,118.5052,14209.0
2018-07-20 13:00:00,137.99,138.02,137.96,137.99,15055.0,118.5224,118.5482,118.4966,118.5224,15055.0
2018-07-20 13:05:00,138.0,138.03,137.97,137.99,12124.0,118.531,118.5567,118.5052,118.5224,12124.0
2018-07-20 13:10:00,138.02,138.09,138.01,138.07,15611.0,118.5482,118.6083,118.5396,118.5911,15611.0
2018-07-20 13:15:00,138.07,138.16,138.07,138.16,13825.0,118.5911,118.6684,118.5911,118.6684,13825.0
2018-07-20 13:20:00,138.16,138.2,138.12,138.16,22909.0,118.6684,118.7028,118.634,118.6684,22909.0
2018-07-20 13:25:00,138.18,138.19,137.99,138.03,24562.0,118.6856,118.6942,118.5224,118.5567,24562.0
2018-07-20 13:30:00,138.02,138.03,137.94,137.97,26432.0,118.5482,118.5567,118.4794,118.5052,26432.0
2018-07-20 13:35:00,137.98,138.0,137.88,137.94,23014.0,118.5138,118.531,118.4279,118.4794,23014.0
2018-07-20 13:40:00,137.95,138.04,137.95,138.0,23276.0,118.488,118.5653,118.488,118.531,23276.0
2018-07-20 13:45:00,138.0,138.01,137.91,138.01,23030.0,118.531,118.5396,118.4537,118.5396,23030.0
2018-07-20 13:50:00,138.0,138.05,137.94,137.95,17398.0,118.531,118.5739,118.4794,118.488,17398.0
2018-07-20 13:55:00,137.95,138.11,137.94,138.02,29189.0,118.488,118.6255,118.4794,118.5482,29189.0
2018-07-20 14:00:00,138.02,138.13,138.02,138.03,18235.0,118.5482,118.6426,118.5482,118.5567,18235.0
2018-07-20 14:05:00,138.03,138.1,137.94,137.96,25708.0,118.5567,118.6169,118.4794,118.4966,25708.0
2018-07-20 14:10:00,137.97,138.01,137.91,137.94,28556.0,118.5052,118.5396,118.4537,118.4794,28556.0
2018-07-20 14:15:00,137.94,138.02,137.91,137.91,19270.0,118.4794,118.5482,118.4537,118.4537,19270.0
2018-07-20 14:20:00,137.91,137.92,137.79,137.86,23160.0,118.4537,118.4623,118.3506,118.4107,23160.0
2018-07-20 14:25:00,137.85,137.87,137.74,137.74,46890.0,118.4021,118.4193,118.3077,118.3077,46890.0
2018-07-20 14:30:00,137.75,137.77,137.57,137.57,24176.0,118.3162,118.3334,118.1616,118.1616,24176.0
2018-07-20 14:35:00,137.56,137.59,137.5,137.55,35295.0,118.153,118.1788,118.1015,118.1445,35295.0
2018-07-20 14:40:00,137.56,137.82,137.56,137.75,30117.0,118.153,118.3764,118.153,118.3162,30117.0
2018-07-20 14:45:00,137.75,137.87,137.66,137.81,48326.0,118.3162,118.4193,118.2389,118.3678,48326.0
2018-07-20 14:50:00,137.82,137.83,137.77,137.8,28899.0,118.3764,118.385,118.3334,118.3592,28899.0
2018-07-20 14:55:00,137.81,137.84,137.72,137.76,42074.0,118.3678,118.3935,118.2905,118.3248,42074.0
2018-07-20 15:00:00,137.76,137.84,137.73,137.74,30633.0,118.3248,118.3935,118.2991,118.3077,30633.0
2018-07-20 15:05:00,137.74,137.76,137.65,137.65,49195.0,118.3077,118.3248,118.2304,118.2304,49195.0
2018-07-20 15:10:00,137.65,137.65,137.52,137.59,48657.0,118.2304,118.2304,118.1187,118.1788,48657.0
2018-07-20 15:15:00,137.59,137.61,137.47,137.6,69058.0,118.1788,118.196,118.0757,118.1874,69058.0
2018-07-20 15:20:00,137.6,137.6,137.4,137.41,53860.0,118.1874,118.1874,118.0156,118.0242,53860.0
2018-07-20 15:25:00,137.41,137.48,137.36,137.44,57316.0,118.0242,118.0843,117.9813,118.05,57316.0
2018-07-20 15:30:00,137.45,137.55,137.45,137.47,65862.0,118.0586,118.1445,118.0586,118.0757,65862.0
2018-07-20 15:35:00,137.46,137.47,137.32,137.34,102194.0,118.0672,118.0757,117.9469,117.9641,102194.0
2018-07-20 15:40:00,137.35,137.43,137.29,137.41,88813.0,117.9727,118.0414,117.9211,118.0242,88813.0
2018-07-20 15:45:00,137.41,137.43,137.07,137.16,144897.0,118.0242,118.0414,117.7322,117.8095,144897.0
2018-07-20 15:50:00,137.15,137.2,136.84,136.86,223104.0,117.8009,117.8438,117.5346,117.5518,223104.0
2018-07-20 15:55:00,136.85,136.98,136.64,136.83,518581.0,117.5432,117.6549,117.3628,117.526,518581.0
2018-07-23 09:30:00,136.62,136.77,136.21,136.72,74925.0,117.3457,117.4745,116.9935,117.4316,74925.0
2018-07-23 09:35:00,136.73,136.8,136.24,136.57,36913.0,117.4401,117.5003,117.0193,117.3027,36913.0
2018-07-23 09:40:00,136.5,136.58,136.23,136.35,19080.0,117.2426,117.3113,117.0107,117.1138,19080.0
2018-07-23 09:45:00,136.39,136.43,136.17,136.17,30149.0,117.1481,117.1825,116.9591,116.9591,30149.0
2018-07-23 09:50:00,136.15,136.36,136.07,136.08,43421.0,116.942,117.1223,116.8733,116.8818,43421.0
2018-07-23 09:55:00,136.11,136.62,136.11,136.55,33876.0,116.9076,117.3457,116.9076,117.2855,33876.0
2018-07-23 10:00:00,136.55,136.78,136.43,136.54,21862.0,117.2855,117.4831,117.1825,117.2769,21862.0
2018-07-23 10:05:00,136.54,136.56,136.15,136.24,36699.0,117.2769,117.2941,116.942,117.0193,36699.0
2018-07-23 10:10:00,136.25,136.53,136.2,136.3,41898.0,117.0279,117.2684,116.9849,117.0708,41898.0
2018-07-23 10:15:00,136.31,136.43,136.05,136.06,31756.0,117.0794,117.1825,116.8561,116.8647,31756.0
2018-07-23 10:20:00,136.04,136.08,135.85,135.94,51177.0,116.8475,116.8818,116.6843,116.7616,51177.0
2018-07-23 10:25:00,135.96,136.05,135.66,135.84,19700.0,116.7788,116.8561,116.5211,116.6757,19700.0
2018-07-23 10:30:00,135.8,135.86,135.6,135.82,54161.0,116.6413,116.6929,116.4696,116.6585,54161.0
2018-07-23 10:35:00,135.94,136.09,135.76,136.05,26019.0,116.7616,116.8904,116.607,116.8561,26019.0
2018-07-23 10:40:00,136.04,136.07,135.76,135.77,19865.0,116.8475,116.8733,116.607,116.6156,19865.0
2018-07-23 10:45:00,135.8,136.15,135.79,136.1,123543.0,116.6413,116.942,116.6328,116.899,123543.0
2018-07-23 10:50:00,136.12,136.23,135.92,136.05,69711.0,116.9162,117.0107,116.7444,116.8561,69711.0
2018-07-23 10:55:00,136.05,136.08,135.88,135.96,26386.0,116.8561,116.8818,116.7101,116.7788,26386.0
2018-07-23 11:00:00,135.95,136.08,135.83,135.86,19434.0,116.7702,116.8818,116.6671,116.6929,19434.0
2018-07-23 11:05:00,135.81,135.87,135.62,135.79,26741.0,116.6499,116.7015,116.4867,116.6328,26741.0
2018-07-23 11:10:00,135.8,136.02,135.75,136.02,17406.0,116.6413,116.8303,116.5984,116.8303,17406.0
2018-07-23 11:15:00,136.01,136.09,135.85,135.9,26093.0,116.8217,116.8904,116.6843,116.7272,26093.0
2018-07-23 11:20:00,135.9,136.21,135.88,136.16,22227.0,116.7272,116.9935,116.7101,116.9506,22227.0
2018-07-23 11:25:00,136.18,136.25,136.09,136.2,32068.0,116.9677,117.0279,116.8904,116.9849,32068.0
2018-07-23 11:30:00,136.17,136.3,136.16,136.24,26589.0,116.9591,117.0708,116.9506,117.0193,26589.0
2018-07-23 11:35:00,136.23,136.3,136.05,136.05,17630.0,117.0107,117.0708,116.8561,116.8561,17630.0
2018-07-23 11:40:00,136.12,136.17,136.07,136.15,27811.0,116.9162,116.9591,116.8733,116.942,27811.0
2018-07-23 11:45:00,136.16,136.39,136.16,136.34,46561.0,116.9506,117.1481,116.9506,117.1052,46561.0
2018-07-23 11:50:00,136.36,136.55,136.31,136.53,28783.0,117.1223,117.2855,117.0794,117.2684,28783.0
2018-07-23 11:55:00,136.53,136.71,136.5,136.68,25333.0,117.2684,117.423,117.2426,117.3972,25333.0
2018-07-23 12:00:00,136.69,136.69,136.59,136.59,42344.0,117.4058,117.4058,117.3199,117.3199,42344.0
2018-07-23 12:05:00,136.6,136.65,136.57,136.61,45842.0,117.3285,117.3714,117.3027,117.3371,45842.0
2018-07-23 12:10:00,136.62,136.74,136.57,136.58,21371.0,117.3457,117.4487,117.3027,117.3113,21371.0
2018-07-23 12:15:00,136.58,136.62,136.52,136.58,14670.0,117.3113,117.3457,117.2598,117.3113,14670.0
2018-07-23 12:20:00,136.58,136.75,136.57,136.69,25284.0,117.3113,117.4573,117.3027,117.4058,25284.0
2018-07-23 12:25:00,136.71,136.72,136.47,136.5,22418.0,117.423,117.4316,117.2168,117.2426,22418.0
2018-07-23 12:30:00,136.51,136.64,136.46,136.6,22045.0,117.2512,117.3628,117.2082,117.3285,22045.0
2018-07-23 12:35:00,136.6,136.65,136.49,136.5,10549.0,117.3285,117.3714,117.234,117.2426,10549.0
2018-07-23 12:40:00,136.5,136.58,136.49,136.55,9182.0,117.2426,117.3113,117.234,117.2855,9182.0
2018-07-23 12:45:00,136.55,136.64,136.52,136.54,10136.0,117.2855,117.3628,117.2598,117.2769,10136.0
2018-07-23 12:50:00,136.57,136.59,136.51,136.52,12028.0,117.3027,117.3199,117.2512,117.2598,12028.0
2018-07-23 12:55:00,136.52,136.56,136.46,136.49,16296.0,117.2598,117.2941,117.2082,117.234,16296.0
2018-07-23 13:00:00,136.47,136.63,136.47,136.6,16590.0,117.2168,117.3543,117.2168,117.3285,16590.0
2018-07-23 13:05:00,136.58,136.6,136.55,136.55,8493.0,117.3113,117.3285,117.2855,117.2855,8493.0
2018-07-23 13:10:00,136.55,136.6,136.53,136.57,9864.0,117.2855,117.3285,117.2684,117.3027,9864.0
2018-07-23 13:15:00,136.55,136.56,136.43,136.46,10159.0,117.2855,117.2941,117.1825,117.2082,10159.0
2018-07-23 13:20:00,136.48,136.48,136.27,136.31,16894.0,117.2254,117.2254,117.045,117.0794,16894.0
2018-07-23 13:25:00,136.31,136.47,136.28,136.43,26945.0,117.0794,117.2168,117.0536,117.1825,26945.0
2018-07-23 13:30:00,136.43,136.55,136.42,136.53,12196.0,117.1825,117.2855,117.1739,117.2684,12196.0
2018-07-23 13:35:00,136.53,136.57,136.48,136.52,12343.0,117.2684,117.3027,117.2254,117.2598,12343.0
2018-07-23 13:40:00,136.52,136.6,136.51,136.56,14669.0,117.2598,117.3285,117.2512,117.2941,14669.0
2018-07-23 13:45:00,136.58,136.61,136.53,136.53,11707.0,117.3113,117.3371,117.2684,117.2684,11707.0
2018-07-23 13:50:00,136.56,136.6,136.47,136.47,8872.0,117.2941,117.3285,117.2168,117.2168,8872.0
2018-07-23 13:55:00,136.49,136.65,136.46,136.57,45498.0,117.234,117.3714,117.2082,117.3027,45498.0
2018-07-23 14:00:00,136.55,136.67,136.53,136.64,16402.0,117.2855,117.3886,117.2684,117.3628,16402.0
2018-07-23 14:05:00,136.62,136.65,136.52,136.52,17368.0,117.3457,117.3714,117.2598,117.2598,17368.0
2018-07-23 14:10:00,136.51,136.57,136.49,136.55,23095.0,117.2512,117.3027,117.234,117.2855,23095.0
2018-07-23 14:15:00,136.55,136.63,136.53,136.55,20640.0,117.2855,117.3543,117.2684,117.2855,20640.0
2018-07-23 14:20:00,136.57,136.6,136.53,136.59,21774.0,117.3027,117.3285,117.2684,117.3199,21774.0
2018-07-23 14:25:00,136.59,136.63,136.58,136.61,14263.0,117.3199,117.3543,117.3113,117.3371,14263.0
2018-07-23 14:30:00,136.61,136.64,136.57,136.61,15296.0,117.3371,117.3628,117.3027,117.3371,15296.0
2018-07-23 14:35:00,136.61,136.62,136.48,136.55,18723.0,117.3371,117.3457,117.2254,117.2855,18723.0
2018-07-23 14:40:00,136.55,136.57,136.51,136.55,12288.0,117.2855,117.3027,117.2512,117.2855,12288.0
2018-07-23 14:45:00,136.57,136.66,136.54,136.55,26886.0,117.3027,117.38,117.2769,117.2855,26886.0
2018-07-23 14:50:00,136.56,136.59,136.52,136.56,14530.0,117.2941,117.3199,117.2598,117.2941,14530.0
2018-07-23 14:55:00,136.55,136.57,136.48,136.5,17569.0,117.2855,117.3027,117.2254,117.2426,17569.0
2018-07-23 15:00:00,136.51,136.53,136.44,136.46,15197.0,117.2512,117.2684,117.1911,117.2082,15197.0
2018-07-23 15:05:00,136.47,136.55,136.45,136.53,18510.0,117.2168,117.2855,117.1996,117.2684,18510.0
2018-07-23 15:10:00,136.54,136.56,136.48,136.51,25308.0,117.2769,117.2941,117.2254,117.2512,25308.0
2018-07-23 15:15:00,136.52,136.52,136.41,136.41,21730.0,117.2598,117.2598,117.1653,117.1653,21730.0
2018-07-23 15:20:00,136.42,136.47,136.35,136.37,93122.0,117.1739,117.2168,117.1138,117.1309,93122.0
2018-07-23 15:25:00,136.36,136.45,136.36,136.42,27884.0,117.1223,117.1996,117.1223,117.1739,27884.0
2018-07-23 15:30:00,136.41,136.41,136.32,136.36,37047.0,117.1653,117.1653,117.088,117.1223,37047.0
2018-07-23 15:35:00,136.37,136.4,136.29,136.29,33737.0,117.1309,117.1567,117.0622,117.0622,33737.0
2018-07-23 15:40:00,136.31,136.36,136.26,136.3,35704.0,117.0794,117.1223,117.0365,117.0708,35704.0
2018-07-23 15:45:00,136.29,136.42,136.27,136.4,58491.0,117.0622,117.1739,117.045,117.1567,58491.0
2018-07-23 15:50:00,136.4,136.44,136.29,136.3,81566.0,117.1567,117.1911,117.0622,117.0708,81566.0
2018-07-23 15:55:00,136.3,136.3,136.18,136.28,140852.0,117.0708,117.0708,116.9677,117.0536,140852.0
2018-07-24 09:30:00,138.85,140.6,138.79,139.8,456038.0,119.2611,120.7642,119.2095,120.077,456038.0
2018-07-24 09:35:00,139.68,140.39,139.59,140.28,223335.0,119.974,120.5838,119.8967,120.4893,223335.0
2018-07-24 09:40:00,140.3,140.37,139.1,139.1,107664.0,120.5065,120.5666,119.4758,119.4758,107664.0
2018-07-24 09:45:00,139.15,139.2,138.55,138.62,64821.0,119.5187,119.5617,119.0034,119.0635,64821.0
2018-07-24 09:50:00,138.55,138.75,138.44,138.53,45396.0,119.0034,119.1752,118.9089,118.9862,45396.0
2018-07-24 09:55:00,138.56,138.57,138.01,138.5,44002.0,119.012,119.0206,118.5396,118.9604,44002.0
2018-07-24 10:00:00,138.46,138.46,138.18,138.38,70394.0,118.9261,118.9261,118.6856,118.8574,70394.0
2018-07-24 10:05:00,138.36,138.41,138.12,138.2,45490.0,118.8402,118.8831,118.634,118.7028,45490.0
2018-07-24 10:10:00,138.19,138.34,138.05,138.34,56896.0,118.6942,118.823,118.5739,118.823,56896.0
2018-07-24 10:15:00,138.35,138.76,138.34,138.67,117305.0,118.8316,119.1838,118.823,119.1064,117305.0
2018-07-24 10:20:00,138.7,139.03,138.61,138.98,77638.0,119.1322,119.4157,119.0549,119.3727,77638.0
2018-07-24 10:25:00,138.98,139.26,138.96,139.17,66194.0,119.3727,119.6132,119.3555,119.5359,66194.0
2018-07-24 10:30:00,139.17,139.42,138.95,139.42,132476.0,119.5359,119.7506,119.3469,119.7506,132476.0
2018-07-24 10:35:00,139.42,139.98,139.41,139.88,104873.0,119.7506,120.2316,119.742,120.1457,104873.0
2018-07-24 10:40:00,139.89,139.93,139.14,139.2,181732.0,120.1543,120.1887,119.5101,119.5617,181732.0
2018-07-24 10:45:00,139.22,139.67,139.21,139.6,44073.0,119.5789,119.9654,119.5703,119.9052,44073.0
2018-07-24 10:50:00,139.58,139.88,139.48,139.82,54566.0,119.8881,120.1457,119.8022,120.0942,54566.0
2018-07-24 10:55:00,139.84,140.04,139.79,139.94,88121.0,120.1114,120.2832,120.0684,120.1973,88121.0
2018-07-24 11:00:00,139.91,139.98,139.12,139.17,86331.0,120.1715,120.2316,119.493,119.5359,86331.0
2018-07-24 11:05:00,139.17,139.21,138.68,138.92,79363.0,119.5359,119.5703,119.115,119.3212,79363.0
2018-07-24 11:10:00,138.92,139.2,138.8,139.14,56549.0,119.3212,119.5617,119.2181,119.5101,56549.0
2018-07-24 11:15:00,139.13,139.21,138.96,139.03,35753.0,119.5016,119.5703,119.3555,119.4157,35753.0
2018-07-24 11:20:00,139.0,139.32,138.85,139.32,29183.0,119.3899,119.6647,119.2611,119.6647,29183.0
2018-07-24 11:25:00,139.32,139.4,139.18,139.4,18230.0,119.6647,119.7335,119.5445,119.7335,18230.0
2018-07-24 11:30:00,139.44,139.47,139.12,139.15,23462.0,119.7678,119.7936,119.493,119.5187,23462.0
2018-07-24 11:35:00,139.14,139.14,138.93,139.05,21593.0,119.5101,119.5101,119.3298,119.4328,21593.0
2018-07-24 11:40:00,139.05,139.07,138.95,138.95,24353.0,119.4328,119.45,119.3469,119.3469,24353.0
2018-07-24 11:45:00,138.97,138.98,138.73,138.84,21839.0,119.3641,119.3727,119.158,119.2525,21839.0
2018-07-24 11:50:00,138.83,138.92,138.7,138.79,15866.0,119.2439,119.3212,119.1322,119.2095,15866.0
2018-07-24 11:55:00,138.84,138.89,138.71,138.82,36506.0,119.2525,119.2954,119.1408,119.2353,36506.0
2018-07-24 12:00:00,138.82,138.89,138.72,138.75,33558.0,119.2353,119.2954,119.1494,119.1752,33558.0
2018-07-24 12:05:00,138.72,138.92,138.71,138.78,31943.0,119.1494,119.3212,119.1408,119.2009,31943.0
2018-07-24 12:10:00,138.78,138.84,138.65,138.67,27169.0,119.2009,119.2525,119.0893,119.1064,27169.0
2018-07-24 12:15:00,138.69,138.87,138.65,138.65,28219.0,119.1236,119.2782,119.0893,119.0893,28219.0
2018-07-24 12:20:00,138.64,138.78,138.62,138.74,23771.0,119.0807,119.2009,119.0635,119.1666,23771.0
2018-07-24 12:25:00,138.72,138.74,138.58,138.58,17339.0,119.1494,119.1666,119.0291,119.0291,17339.0
2018-07-24 12:30:00,138.58,138.68,138.56,138.6,27039.0,119.0291,119.115,119.012,119.0463,27039.0
2018-07-24 12:35:00,138.61,138.73,138.6,138.62,13024.0,119.0549,119.158,119.0463,119.0635,13024.0
2018-07-24 12:40:00,138.63,138.63,138.43,138.44,24083.0,119.0721,119.0721,118.9003,118.9089,24083.0
2018-07-24 12:45:00,138.45,138.58,138.36,138.41,16964.0,118.9175,119.0291,118.8402,118.8831,16964.0
2018-07-24 12:50:00,138.38,138.38,138.13,138.2,27213.0,118.8574,118.8574,118.6426,118.7028,27213.0
2018-07-24 12:55:00,138.22,138.35,138.22,138.27,11779.0,118.7199,118.8316,118.7199,118.7629,11779.0
2018-07-24 13:00:00,138.27,138.39,138.23,138.24,9698.0,118.7629,118.866,118.7285,118.7371,9698.0
2018-07-24 13:05:00,138.23,138.39,138.22,138.35,10315.0,118.7285,118.866,118.7199,118.8316,10315.0
2018-07-24 13:10:00,138.34,138.39,138.26,138.3,6823.0,118.823,118.866,118.7543,118.7886,6823.0
2018-07-24 13:15:00,138.3,138.32,138.05,138.09,15919.0,118.7886,118.8058,118.5739,118.6083,15919.0
2018-07-24 13:20:00,138.09,138.15,137.97,138.12,38710.0,118.6083,118.6598,118.5052,118.634,38710.0
2018-07-24 13:25:00,138.11,138.13,137.86,137.91,18415.0,118.6255,118.6426,118.4107,118.4537,18415.0
2018-07-24 13:30:00,137.91,137.97,137.71,137.9,21446.0,118.4537,118.5052,118.2819,118.4451,21446.0
2018-07-24 13:35:00,137.9,137.93,137.79,137.8,14875.0,118.4451,118.4708,118.3506,118.3592,14875.0
2018-07-24 13:40:00,137.81,137.94,137.75,137.91,14555.0,118.3678,118.4794,118.3162,118.4537,14555.0
2018-07-24 13:45:00,137.91,138.15,137.75,138.15,24734.0,118.4537,118.6598,118.3162,118.6598,24734.0
2018-07-24 13:50:00,138.12,138.12,137.82,137.83,14410.0,118.634,118.634,118.3764,118.385,14410.0
2018-07-24 13:55:00,137.82,138.02,137.8,137.89,20762.0,118.3764,118.5482,118.3592,118.4365,20762.0
2018-07-24 14:00:00,137.86,137.86,137.64,137.65,15127.0,118.4107,118.4107,118.2218,118.2304,15127.0
2018-07-24 14:05:00,137.64,137.64,137.45,137.56,29755.0,118.2218,118.2218,118.0586,118.153,29755.0
2018-07-24 14:10:00,137.57,137.63,137.47,137.62,55319.0,118.1616,118.2132,118.0757,118.2046,55319.0
2018-07-24 14:15:00,137.57,137.72,137.53,137.7,47063.0,118.1616,118.2905,118.1273,118.2733,47063.0
2018-07-24 14:20:00,137.72,137.86,137.69,137.71,27583.0,118.2905,118.4107,118.2647,118.2819,27583.0
2018-07-24 14:25:00,137.74,137.78,137.64,137.7,18762.0,118.3077,118.342,118.2218,118.2733,18762.0
2018-07-24 14:30:00,137.71,137.78,137.6,137.75,17263.0,118.2819,118.342,118.1874,118.3162,17263.0
2018-07-24 14:35:00,137.72,137.78,137.45,137.48,42454.0,118.2905,118.342,118.0586,118.0843,42454.0
2018-07-24 14:40:00,137.46,137.57,137.36,137.47,51889.0,118.0672,118.1616,117.9813,118.0757,51889.0
2018-07-24 14:45:00,137.51,137.77,137.5,137.65,26679.0,118.1101,118.3334,118.1015,118.2304,26679.0
2018-07-24 14:50:00,137.65,137.69,137.55,137.63,12728.0,118.2304,118.2647,118.1445,118.2132,12728.0
2018-07-24 14:55:00,137.63,137.81,137.61,137.77,27874.0,118.2132,118.3678,118.196,118.3334,27874.0
2018-07-24 15:00:00,137.76,137.76,137.38,137.59,72263.0,118.3248,118.3248,117.9984,118.1788,72263.0
2018-07-24 15:05:00,137.6,137.77,137.54,137.77,36742.0,118.1874,118.3334,118.1359,118.3334,36742.0
2018-07-24 15:10:00,137.77,137.86,137.72,137.86,24349.0,118.3334,118.4107,118.2905,118.4107,24349.0
2018-07-24 15:15:00,137.84,138.03,137.84,137.96,22171.0,118.3935,118.5567,118.3935,118.4966,22171.0
2018-07-24 15:20:00,137.97,137.97,137.89,137.92,14044.0,118.5052,118.5052,118.4365,118.4623,14044.0
2018-07-24 15:25:00,137.91,137.98,137.88,137.94,17065.0,118.4537,118.5138,118.4279,118.4794,17065.0
2018-07-24 15:30:00,137.95,138.03,137.87,137.91,24027.0,118.488,118.5567,118.4193,118.4537,24027.0
2018-07-24 15:35:00,137.91,137.93,137.81,137.85,24898.0,118.4537,118.4708,118.3678,118.4021,24898.0
2018-07-24 15:40:00,137.86,137.9,137.72,137.8,29956.0,118.4107,118.4451,118.2905,118.3592,29956.0
2018-07-24 15:45:00,137.8,137.8,137.55,137.75,46938.0,118.3592,118.3592,118.1445,118.3162,46938.0
2018-07-24 15:50:00,137.78,138.01,137.77,137.94,61300.0,118.342,118.5396,118.3334,118.4794,61300.0
2018-07-24 15:55:00,137.95,138.08,137.93,137.96,124761.0,118.488,118.5997,118.4708,118.4966,124761.0
2018-07-25 09:30:00,138.0,138.38,137.56,137.69,58518.0,118.531,118.8574,118.153,118.2647,58518.0
2018-07-25 09:35:00,137.73,138.31,137.73,138.08,31378.0,118.2991,118.7972,118.2991,118.5997,31378.0
2018-07-25 09:40:00,138.13,138.36,137.92,138.28,55327.0,118.6426,118.8402,118.4623,118.7715,55327.0
2018-07-25 09:45:00,138.36,138.5,137.98,138.06,72168.0,118.8402,118.9604,118.5138,118.5825,72168.0
2018-07-25 09:50:00,138.08,138.15,137.98,138.02,79405.0,118.5997,118.6598,118.5138,118.5482,79405.0
2018-07-25 09:55:00,138.05,138.08,137.91,137.91,17797.0,118.5739,118.5997,118.4537,118.4537,17797.0
2018-07-25 10:00:00,137.9,137.9,137.47,137.56,35814.0,118.4451,118.4451,118.0757,118.153,35814.0
2018-07-25 10:05:00,137.56,137.87,137.55,137.63,43087.0,118.153,118.4193,118.1445,118.2132,43087.0
2018-07-25 10:10:00,137.63,137.85,137.49,137.84,32210.0,118.2132,118.4021,118.0929,118.3935,32210.0
2018-07-25 10:15:00,137.81,137.99,137.61,137.85,35659.0,118.3678,118.5224,118.196,118.4021,35659.0
2018-07-25 10:20:00,137.84,137.91,137.75,137.85,37353.0,118.3935,118.4537,118.3162,118.4021,37353.0
2018-07-25 10:25:00,137.85,137.87,137.65,137.83,37376.0,118.4021,118.4193,118.2304,118.385,37376.0
2018-07-25 10:30:00,137.86,137.99,137.73,137.97,36384.0,118.4107,118.5224,118.2991,118.5052,36384.0
2018-07-25 10:35:00,137.97,138.13,137.94,138.05,38677.0,118.5052,118.6426,118.4794,118.5739,38677.0
2018-07-25 10:40:00,138.05,138.08,137.59,137.65,42909.0,118.5739,118.5997,118.1788,118.2304,42909.0
2018-07-25 10:45:00,137.62,137.69,137.19,137.28,33968.0,118.2046,118.2647,117.8352,117.9125,33968.0
2018-07-25 10:50:00,137.28,137.44,137.28,137.35,16032.0,117.9125,118.05,117.9125,117.9727,16032.0
2018-07-25 10:55:00,137.35,137.47,137.24,137.3,26583.0,117.9727,118.0757,117.8782,117.9297,26583.0
2018-07-25 11:00:00,137.3,137.36,137.09,137.15,42054.0,117.9297,117.9813,117.7494,117.8009,42054.0
2018-07-25 11:05:00,137.14,137.14,136.71,136.75,38535.0,117.7923,117.7923,117.423,117.4573,38535.0
2018-07-25 11:10:00,136.76,136.86,136.67,136.82,31375.0,117.4659,117.5518,117.3886,117.5174,31375.0
2018-07-25 11:15:00,136.81,137.16,136.8,137.03,33064.0,117.5089,117.8095,117.5003,117.6978,33064.0
2018-07-25 11:20:00,137.01,137.03,136.83,136.96,35632.0,117.6806,117.6978,117.526,117.6377,35632.0
2018-07-25 11:25:00,136.95,137.2,136.89,137.06,26260.0,117.6291,117.8438,117.5776,117.7236,26260.0
2018-07-25 11:30:00,137.05,137.3,137.05,137.17,39387.0,117.715,117.9297,117.715,117.8181,39387.0
2018-07-25 11:35:00,137.18,137.24,137.06,137.19,12978.0,117.8267,117.8782,117.7236,117.8352,12978.0
2018-07-25 11:40:00,137.21,137.52,137.21,137.49,21195.0,117.8524,118.1187,117.8524,118.0929,21195.0
2018-07-25 11:45:00,137.52,137.92,137.5,137.81,38600.0,118.1187,118.4623,118.1015,118.3678,38600.0
2018-07-25 11:50:00,137.78,137.82,137.69,137.74,12949.0,118.342,118.3764,118.2647,118.3077,12949.0
2018-07-25 11:55:00,137.78,137.98,137.76,137.96,17454.0,118.342,118.5138,118.3248,118.4966,17454.0
2018-07-25 12:00:00,137.96,138.03,137.62,137.62,14535.0,118.4966,118.5567,118.2046,118.2046,14535.0
2018-07-25 12:05:00,137.64,137.72,137.52,137.58,13158.0,118.2218,118.2905,118.1187,118.1702,13158.0
2018-07-25 12:10:00,137.55,137.72,137.55,137.57,12761.0,118.1445,118.2905,118.1445,118.1616,12761.0
2018-07-25 12:15:00,137.56,137.6,137.45,137.46,30438.0,118.153,118.1874,118.0586,118.0672,30438.0
2018-07-25 12:20:00,137.46,137.53,137.42,137.43,14595.0,118.0672,118.1273,118.0328,118.0414,14595.0
2018-07-25 12:25:00,137.44,137.48,137.38,137.47,13783.0,118.05,118.0843,117.9984,118.0757,13783.0
2018-07-25 12:30:00,137.45,137.71,137.42,137.7,60586.0,118.0586,118.2819,118.0328,118.2733,60586.0
2018-07-25 12:35:00,137.69,137.77,137.62,137.62,12649.0,118.2647,118.3334,118.2046,118.2046,12649.0
2018-07-25 12:40:00,137.63,137.83,137.59,137.81,15630.0,118.2132,118.385,118.1788,118.3678,15630.0
2018-07-25 12:45:00,137.83,137.98,137.82,137.97,22646.0,118.385,118.5138,118.3764,118.5052,22646.0
2018-07-25 12:50:00,137.97,138.02,137.88,137.92,18766.0,118.5052,118.5482,118.4279,118.4623,18766.0
2018-07-25 12:55:00,137.91,137.91,137.8,137.84,13018.0,118.4537,118.4537,118.3592,118.3935,13018.0
2018-07-25 13:00:00,137.85,138.04,137.85,138.0,55146.0,118.4021,118.5653,118.4021,118.531,55146.0
2018-07-25 13:05:00,138.01,138.07,137.97,138.02,18297.0,118.5396,118.5911,118.5052,118.5482,18297.0
2018-07-25 13:10:00,138.01,138.02,137.97,137.98,33847.0,118.5396,118.5482,118.5052,118.5138,33847.0
2018-07-25 13:15:00,137.99,138.05,137.92,137.92,15341.0,118.5224,118.5739,118.4623,118.4623,15341.0
2018-07-25 13:20:00,137.91,137.94,137.85,137.86,25352.0,118.4537,118.4794,118.4021,118.4107,25352.0
2018-07-25 13:25:00,137.85,137.87,137.75,137.79,11754.0,118.4021,118.4193,118.3162,118.3506,11754.0
2018-07-25 13:30:00,137.8,137.9,137.77,137.9,17079.0,118.3592,118.4451,118.3334,118.4451,17079.0
2018-07-25 13:35:00,137.88,138.0,137.83,137.99,20976.0,118.4279,118.531,118.385,118.5224,20976.0
2018-07-25 13:40:00,138.02,138.13,137.99,138.08,18372.0,118.5482,118.6426,118.5224,118.5997,18372.0
2018-07-25 13:45:00,138.09,138.13,138.05,138.09,13458.0,118.6083,118.6426,118.5739,118.6083,13458.0
2018-07-25 13:50:00,138.05,138.06,137.88,137.89,27479.0,118.5739,118.5825,118.4279,118.4365,27479.0
2018-07-25 13:55:00,137.88,137.93,137.8,137.8,30804.0,118.4279,118.4708,118.3592,118.3592,30804.0
2018-07-25 14:00:00,137.82,138.16,137.82,138.14,22931.0,118.3764,118.6684,118.3764,118.6512,22931.0
2018-07-25 14:05:00,138.15,138.38,138.04,138.38,52283.0,118.6598,118.8574,118.5653,118.8574,52283.0
2018-07-25 14:10:00,138.37,138.53,138.26,138.3,36690.0,118.8488,118.9862,118.7543,118.7886,36690.0
2018-07-25 14:15:00,138.29,138.35,138.15,138.17,19245.0,118.7801,118.8316,118.6598,118.677,19245.0
2018-07-25 14:20:00,138.17,138.19,138.03,138.15,43240.0,118.677,118.6942,118.5567,118.6598,43240.0
2018-07-25 14:25:00,138.16,138.19,137.96,137.96,21193.0,118.6684,118.6942,118.4966,118.4966,21193.0
2018-07-25 14:30:00,137.96,138.2,137.93,138.16,21401.0,118.4966,118.7028,118.4708,118.6684,21401.0
2018-07-25 14:35:00,138.16,138.32,138.16,138.22,20007.0,118.6684,118.8058,118.6684,118.7199,20007.0
2018-07-25 14:40:00,138.21,138.23,138.07,138.21,21355.0,118.7113,118.7285,118.5911,118.7113,21355.0
2018-07-25 14:45:00,138.2,138.33,138.2,138.32,22698.0,118.7028,118.8144,118.7028,118.8058,22698.0
2018-07-25 14:50:00,138.3,138.34,138.06,138.09,33545.0,118.7886,118.823,118.5825,118.6083,33545.0
2018-07-25 14:55:00,138.1,138.15,138.04,138.05,15237.0,118.6169,118.6598,118.5653,118.5739,15237.0
2018-07-25 15:00:00,138.04,138.15,138.04,138.15,42690.0,118.5653,118.6598,118.5653,118.6598,42690.0
2018-07-25 15:05:00,138.14,138.23,138.12,138.19,22698.0,118.6512,118.7285,118.634,118.6942,22698.0
2018-07-25 15:10:00,138.19,138.29,138.16,138.26,29632.0,118.6942,118.7801,118.6684,118.7543,29632.0
2018-07-25 15:15:00,138.27,138.3,138.2,138.25,22137.0,118.7629,118.7886,118.7028,118.7457,22137.0
2018-07-25 15:20:00,138.27,138.35,138.25,138.32,31014.0,118.7629,118.8316,118.7457,118.8058,31014.0
2018-07-25 15:25:00,138.34,138.4,138.27,138.3,30016.0,118.823,118.8745,118.7629,118.7886,30016.0
2018-07-25 15:30:00,138.31,138.36,138.12,138.19,24825.0,118.7972,118.8402,118.634,118.6942,24825.0
2018-07-25 15:35:00,138.17,138.92,138.17,138.85,94086.0,118.677,119.3212,118.677,119.2611,94086.0
2018-07-25 15:40:00,138.89,140.13,138.34,140.04,423752.0,119.2954,120.3605,118.823,120.2832,423752.0
2018-07-25 15:45:00,140.05,140.96,138.34,140.84,409563.0,120.2918,121.0734,118.823,120.9703,409563.0
2018-07-25 15:50:00,140.84,141.05,138.34,140.84,285461.0,120.9703,121.1507,118.823,120.9703,285461.0
2018-07-25 15:55:00,140.82,140.91,138.34,140.48,322090.0,120.9531,121.0304,118.823,120.6611,322090.0
2018-07-26 09:30:00,140.75,141.29,140.07,140.51,140545.0,120.893,121.3568,120.3089,120.6869,140545.0
2018-07-26 09:35:00,140.57,141.26,140.41,141.16,91992.0,120.7384,121.3311,120.601,121.2452,91992.0
2018-07-26 09:40:00,141.18,141.8,140.96,141.71,140328.0,121.2623,121.7949,121.0734,121.7176,140328.0
2018-07-26 09:45:00,141.69,142.13,141.68,141.81,122297.0,121.7004,122.0783,121.6918,121.8035,122297.0
2018-07-26 09:50:00,141.84,142.43,141.8,142.35,91061.0,121.8292,122.336,121.7949,122.2673,91061.0
2018-07-26 09:55:00,142.32,142.66,142.29,142.6,83356.0,122.2415,122.5335,122.2157,122.482,83356.0
2018-07-26 10:00:00,142.57,142.71,142.27,142.36,70578.0,122.4562,122.5765,122.1986,122.2759,70578.0
2018-07-26 10:05:00,142.38,142.38,141.81,141.98,132068.0,122.293,122.293,121.8035,121.9495,132068.0
2018-07-26 10:10:00,141.99,142.06,141.75,142.01,90201.0,121.9581,122.0182,121.7519,121.9752,90201.0
2018-07-26 10:15:00,141.95,141.97,141.55,141.67,67359.0,121.9237,121.9409,121.5801,121.6832,67359.0
2018-07-26 10:20:00,141.67,141.76,141.3,141.31,39470.0,121.6832,121.7605,121.3654,121.374,39470.0
2018-07-26 10:25:00,141.31,141.48,141.25,141.33,37677.0,121.374,121.52,121.3225,121.3912,37677.0
2018-07-26 10:30:00,141.36,141.71,141.31,141.58,37426.0,121.4169,121.7176,121.374,121.6059,37426.0
2018-07-26 10:35:00,141.61,142.14,141.57,142.14,44830.0,121.6317,122.0869,121.5973,122.0869,44830.0
2018-07-26 10:40:00,142.12,142.13,141.7,141.75,63830.0,122.0697,122.0783,121.709,121.7519,63830.0
2018-07-26 10:45:00,141.76,142.26,141.74,142.17,76927.0,121.7605,122.19,121.7433,122.1127,76927.0
2018-07-26 10:50:00,142.15,142.33,142.11,142.32,43080.0,122.0955,122.2501,122.0611,122.2415,43080.0
2018-07-26 10:55:00,142.29,142.47,142.2,142.41,52643.0,122.2157,122.3703,122.1384,122.3188,52643.0
2018-07-26 11:00:00,142.45,142.64,142.42,142.5,36829.0,122.3532,122.5164,122.3274,122.3961,36829.0
2018-07-26 11:05:00,142.51,142.8,142.48,142.79,72345.0,122.4047,122.6538,122.3789,122.6452,72345.0
2018-07-26 11:10:00,142.8,142.86,142.54,142.84,64677.0,122.6538,122.7053,122.4305,122.6881,64677.0
2018-07-26 11:15:00,142.83,142.91,142.68,142.88,48456.0,122.6796,122.7483,122.5507,122.7225,48456.0
2018-07-26 11:20:00,142.9,143.11,142.88,143.1,85529.0,122.7397,122.9201,122.7225,122.9115,85529.0
2018-07-26 11:25:00,143.1,143.17,142.85,143.17,80553.0,122.9115,122.9716,122.6967,122.9716,80553.0
2018-07-26 11:30:00,143.19,143.22,142.91,143.03,102721.0,122.9888,123.0145,122.7483,122.8513,102721.0
2018-07-26 11:35:00,143.03,143.27,142.93,142.95,64796.0,122.8513,123.0575,122.7654,122.7826,64796.0
2018-07-26 11:40:00,142.96,143.14,142.89,142.95,31872.0,122.7912,122.9458,122.7311,122.7826,31872.0
2018-07-26 11:45:00,142.97,142.99,142.73,142.91,47446.0,122.7998,122.817,122.5937,122.7483,47446.0
2018-07-26 11:50:00,142.91,143.11,142.79,143.07,46377.0,122.7483,122.9201,122.6452,122.8857,46377.0
2018-07-26 11:55:00,143.06,143.16,143.04,143.15,35593.0,122.8771,122.963,122.8599,122.9544,35593.0
2018-07-26 12:00:00,143.17,143.47,143.1,143.35,53674.0,122.9716,123.2293,122.9115,123.1262,53674.0
2018-07-26 12:05:00,143.34,143.5,142.96,142.99,47414.0,123.1176,123.255,122.7912,122.817,47414.0
2018-07-26 12:10:00,142.99,143.18,142.96,143.15,33505.0,122.817,122.9802,122.7912,122.9544,33505.0
2018-07-26 12:15:00,143.15,143.17,142.99,142.99,21739.0,122.9544,122.9716,122.817,122.817,21739.0
2018-07-26 12:20:00,143.0,143.12,142.99,143.12,19502.0,122.8256,122.9286,122.817,122.9286,19502.0
2018-07-26 12:25:00,143.11,143.13,142.98,143.06,29537.0,122.9201,122.9372,122.8084,122.8771,29537.0
2018-07-26 12:30:00,143.07,143.1,142.85,142.86,22325.0,122.8857,122.9115,122.6967,122.7053,22325.0
2018-07-26 12:35:00,142.87,142.97,142.81,142.81,76626.0,122.7139,122.7998,122.6624,122.6624,76626.0
2018-07-26 12:40:00,142.81,142.82,142.65,142.74,28767.0,122.6624,122.671,122.525,122.6023,28767.0
2018-07-26 12:45:00,142.73,142.91,142.73,142.77,18017.0,122.5937,122.7483,122.5937,122.628,18017.0
2018-07-26 12:50:00,142.79,142.93,142.61,142.7,39211.0,122.6452,122.7654,122.4906,122.5679,39211.0
2018-07-26 12:55:00,142.71,142.93,142.71,142.93,27971.0,122.5765,122.7654,122.5765,122.7654,27971.0
2018-07-26 13:00:00,142.93,143.06,142.89,143.04,83196.0,122.7654,122.8771,122.7311,122.8599,83196.0
2018-07-26 13:05:00,143.02,143.06,142.96,142.99,34448.0,122.8428,122.8771,122.7912,122.817,34448.0
2018-07-26 13:10:00,142.98,143.06,142.95,142.96,19709.0,122.8084,122.8771,122.7826,122.7912,19709.0
2018-07-26 13:15:00,142.94,143.25,142.93,143.15,25002.0,122.774,123.0403,122.7654,122.9544,25002.0
2018-07-26 13:20:00,143.14,143.3,143.11,143.23,25769.0,122.9458,123.0832,122.9201,123.0231,25769.0
2018-07-26 13:25:00,143.25,143.34,143.22,143.25,13238.0,123.0403,123.1176,123.0145,123.0403,13238.0
2018-07-26 13:30:00,143.23,143.26,143.09,143.14,13050.0,123.0231,123.0489,122.9029,122.9458,13050.0
2018-07-26 13:35:00,143.13,143.18,143.04,143.08,24059.0,122.9372,122.9802,122.8599,122.8943,24059.0
2018-07-26 13:40:00,143.08,143.17,143.04,143.11,25180.0,122.8943,122.9716,122.8599,122.9201,25180.0
2018-07-26 13:45:00,143.08,143.14,143.03,143.14,20088.0,122.8943,122.9458,122.8513,122.9458,20088.0
2018-07-26 13:50:00,143.12,143.26,143.12,143.19,16356.0,122.9286,123.0489,122.9286,122.9888,16356.0
2018-07-26 13:55:00,143.19,143.38,143.15,143.24,33167.0,122.9888,123.152,122.9544,123.0317,33167.0
2018-07-26 14:00:00,143.24,143.29,143.11,143.25,21481.0,123.0317,123.0747,122.9201,123.0403,21481.0
2018-07-26 14:05:00,143.24,143.4,143.24,143.35,18773.0,123.0317,123.1691,123.0317,123.1262,18773.0
2018-07-26 14:10:00,143.37,143.4,143.29,143.3,21971.0,123.1434,123.1691,123.0747,123.0832,21971.0
2018-07-26 14:15:00,143.29,143.37,143.21,143.24,26084.0,123.0747,123.1434,123.0059,123.0317,26084.0
2018-07-26 14:20:00,143.22,143.31,143.19,143.28,25666.0,123.0145,123.0918,122.9888,123.0661,25666.0
2018-07-26 14:25:00,143.29,143.4,143.26,143.35,33611.0,123.0747,123.1691,123.0489,123.1262,33611.0
2018-07-26 14:30:00,143.34,143.37,143.21,143.35,33937.0,123.1176,123.1434,123.0059,123.1262,33937.0
2018-07-26 14:35:00,143.38,143.55,143.3,143.47,45715.0,123.152,123.298,123.0832,123.2293,45715.0
2018-07-26 14:40:00,143.48,143.49,143.35,143.4,29981.0,123.2379,123.2464,123.1262,123.1691,29981.0
2018-07-26 14:45:00,143.39,143.53,143.38,143.44,34922.0,123.1606,123.2808,123.152,123.2035,34922.0
2018-07-26 14:50:00,143.44,143.48,143.32,143.34,28258.0,123.2035,123.2379,123.1004,123.1176,28258.0
2018-07-26 14:55:00,143.33,143.34,143.07,143.08,46815.0,123.109,123.1176,122.8857,122.8943,46815.0
2018-07-26 15:00:00,143.08,143.12,142.51,142.65,73738.0,122.8943,122.9286,122.4047,122.525,73738.0
2018-07-26 15:05:00,142.65,142.86,142.64,142.84,36800.0,122.525,122.7053,122.5164,122.6881,36800.0
2018-07-26 15:10:00,142.82,142.82,142.51,142.54,107381.0,122.671,122.671,122.4047,122.4305,107381.0
2018-07-26 15:15:00,142.57,142.67,142.52,142.52,22683.0,122.4562,122.5421,122.4133,122.4133,22683.0
2018-07-26 15:20:00,142.53,142.58,142.31,142.4,37607.0,122.4219,122.4648,122.2329,122.3102,37607.0
2018-07-26 15:25:00,142.39,142.53,142.32,142.41,31150.0,122.3016,122.4219,122.2415,122.3188,31150.0
2018-07-26 15:30:00,142.44,142.82,142.44,142.81,41807.0,122.3446,122.671,122.3446,122.6624,41807.0
2018-07-26 15:35:00,142.8,142.87,142.71,142.83,42876.0,122.6538,122.7139,122.5765,122.6796,42876.0
2018-07-26 15:40:00,142.82,142.82,142.62,142.68,56163.0,122.671,122.671,122.4992,122.5507,56163.0
2018-07-26 15:45:00,142.66,142.68,142.48,142.49,69125.0,122.5335,122.5507,122.3789,122.3875,69125.0
2018-07-26 15:50:00,142.48,142.53,142.4,142.49,68470.0,122.3789,122.4219,122.3102,122.3875,68470.0
2018-07-26 15:55:00,142.49,142.79,142.48,142.61,236816.0,122.3875,122.6452,122.3789,122.4906,236816.0
2018-07-27 09:30:00,143.79,143.95,143.19,143.43,130309.0,123.5041,123.6415,122.9888,123.1949,130309.0
2018-07-27 09:35:00,143.42,143.56,143.19,143.39,59742.0,123.1863,123.3066,122.9888,123.1606,59742.0
2018-07-27 09:40:00,143.4,143.49,143.16,143.27,60768.0,123.1691,123.2464,122.963,123.0575,60768.0
2018-07-27 09:45:00,143.24,143.34,142.91,142.94,67681.0,123.0317,123.1176,122.7483,122.774,67681.0
2018-07-27 09:50:00,142.89,143.02,142.48,142.88,59521.0,122.7311,122.8428,122.3789,122.7225,59521.0
2018-07-27 09:55:00,142.91,143.14,142.55,142.55,37811.0,122.7483,122.9458,122.4391,122.4391,37811.0
2018-07-27 10:00:00,142.63,142.82,142.51,142.58,31378.0,122.5078,122.671,122.4047,122.4648,31378.0
2018-07-27 10:05:00,142.58,143.0,142.55,142.57,34628.0,122.4648,122.8256,122.4391,122.4562,34628.0
2018-07-27 10:10:00,142.53,142.73,142.45,142.52,41088.0,122.4219,122.5937,122.3532,122.4133,41088.0
2018-07-27 10:15:00,142.54,142.65,142.42,142.59,42157.0,122.4305,122.525,122.3274,122.4734,42157.0
2018-07-27 10:20:00,142.57,143.1,142.56,142.74,38086.0,122.4562,122.9115,122.4476,122.6023,38086.0
2018-07-27 10:25:00,142.76,142.88,142.51,142.53,40985.0,122.6194,122.7225,122.4047,122.4219,40985.0
2018-07-27 10:30:00,142.5,142.86,142.43,142.85,35840.0,122.3961,122.7053,122.336,122.6967,35840.0
2018-07-27 10:35:00,142.82,142.84,142.64,142.73,19385.0,122.671,122.6881,122.5164,122.5937,19385.0
2018-07-27 10:40:00,142.72,142.72,142.47,142.68,39278.0,122.5851,122.5851,122.3703,122.5507,39278.0
2018-07-27 10:45:00,142.69,142.73,142.15,142.23,71646.0,122.5593,122.5937,122.0955,122.1642,71646.0
2018-07-27 10:50:00,142.21,142.48,142.12,142.27,43674.0,122.147,122.3789,122.0697,122.1986,43674.0
2018-07-27 10:55:00,142.29,142.32,141.96,142.29,44611.0,122.2157,122.2415,121.9323,122.2157,44611.0
2018-07-27 11:00:00,142.29,142.32,142.12,142.26,23236.0,122.2157,122.2415,122.0697,122.19,23236.0
2018-07-27 11:05:00,142.26,142.26,142.05,142.18,22154.0,122.19,122.19,122.0096,122.1213,22154.0
2018-07-27 11:10:00,142.23,142.34,142.15,142.3,19635.0,122.1642,122.2587,122.0955,122.2243,19635.0
2018-07-27 11:15:00,142.31,142.35,142.0,142.11,22961.0,122.2329,122.2673,121.9667,122.0611,22961.0
2018-07-27 11:20:00,142.12,142.36,142.08,142.16,31875.0,122.0697,122.2759,122.0354,122.1041,31875.0
2018-07-27 11:25:00,142.15,142.36,142.13,142.22,26704.0,122.0955,122.2759,122.0783,122.1556,26704.0
2018-07-27 11:30:00,142.23,142.35,142.17,142.35,20915.0,122.1642,122.2673,122.1127,122.2673,20915.0
2018-07-27 11:35:00,142.33,142.43,142.18,142.18,26176.0,122.2501,122.336,122.1213,122.1213,26176.0
2018-07-27 11:40:00,142.19,142.29,142.08,142.23,30879.0,122.1298,122.2157,122.0354,122.1642,30879.0
2018-07-27 11:45:00,142.23,142.4,142.14,142.4,17704.0,122.1642,122.3102,122.0869,122.3102,17704.0
2018-07-27 11:50:00,142.4,142.44,142.19,142.42,43025.0,122.3102,122.3446,122.1298,122.3274,43025.0
2018-07-27 11:55:00,142.43,142.47,142.2,142.23,19784.0,122.336,122.3703,122.1384,122.1642,19784.0
2018-07-27 12:00:00,142.23,142.23,141.88,141.92,29929.0,122.1642,122.1642,121.8636,121.8979,29929.0
2018-07-27 12:05:00,141.94,142.17,141.83,141.87,64613.0,121.9151,122.1127,121.8206,121.855,64613.0
2018-07-27 12:10:00,141.9,142.05,141.84,141.96,17969.0,121.8808,122.0096,121.8292,121.9323,17969.0
2018-07-27 12:15:00,141.95,141.96,141.74,141.76,22493.0,121.9237,121.9323,121.7433,121.7605,22493.0
2018-07-27 12:20:00,141.77,141.88,141.65,141.78,31813.0,121.7691,121.8636,121.666,121.7777,31813.0
2018-07-27 12:25:00,141.8,141.81,141.49,141.67,13862.0,121.7949,121.8035,121.5286,121.6832,13862.0
2018-07-27 12:30:00,141.64,141.7,141.41,141.47,38309.0,121.6574,121.709,121.4599,121.5114,38309.0
2018-07-27 12:35:00,141.44,141.46,141.25,141.26,36085.0,121.4857,121.5028,121.3225,121.3311,36085.0
2018-07-27 12:40:00,141.25,141.51,141.25,141.45,30136.0,121.3225,121.5458,121.3225,121.4942,30136.0
2018-07-27 12:45:00,141.47,141.49,141.37,141.44,18297.0,121.5114,121.5286,121.4255,121.4857,18297.0
2018-07-27 12:50:00,141.43,141.52,141.28,141.38,50966.0,121.4771,121.5544,121.3482,121.4341,50966.0
2018-07-27 12:55:00,141.38,141.44,141.05,141.07,43734.0,121.4341,121.4857,121.1507,121.1679,43734.0
2018-07-27 13:00:00,141.03,141.1,140.78,141.09,41833.0,121.1335,121.1936,120.9188,121.185,41833.0
2018-07-27 13:05:00,141.12,141.41,141.04,141.07,25466.0,121.2108,121.4599,121.1421,121.1679,25466.0
2018-07-27 13:10:00,141.06,141.31,141.01,141.28,20007.0,121.1593,121.374,121.1163,121.3482,20007.0
2018-07-27 13:15:00,141.27,141.36,141.18,141.36,17205.0,121.3396,121.4169,121.2623,121.4169,17205.0
2018-07-27 13:20:00,141.35,141.35,141.08,141.14,18446.0,121.4084,121.4084,121.1764,121.228,18446.0
2018-07-27 13:25:00,141.16,141.36,141.12,141.33,12820.0,121.2452,121.4169,121.2108,121.3912,12820.0
2018-07-27 13:30:00,141.34,141.34,141.16,141.21,12248.0,121.3998,121.3998,121.2452,121.2881,12248.0
2018-07-27 13:35:00,141.23,141.32,141.16,141.32,12606.0,121.3053,121.3826,121.2452,121.3826,12606.0
2018-07-27 13:40:00,141.29,141.46,141.29,141.44,18007.0,121.3568,121.5028,121.3568,121.4857,18007.0
2018-07-27 13:45:00,141.48,141.59,141.34,141.41,15179.0,121.52,121.6145,121.3998,121.4599,15179.0
2018-07-27 13:50:00,141.44,141.72,141.38,141.63,17436.0,121.4857,121.7262,121.4341,121.6489,17436.0
2018-07-27 13:55:00,141.63,141.72,141.54,141.6,21205.0,121.6489,121.7262,121.5715,121.6231,21205.0
2018-07-27 14:00:00,141.61,141.76,141.52,141.64,23304.0,121.6317,121.7605,121.5544,121.6574,23304.0
2018-07-27 14:05:00,141.62,141.74,141.57,141.62,14875.0,121.6403,121.7433,121.5973,121.6403,14875.0
2018-07-27 14:10:00,141.62,141.7,141.35,141.4,31126.0,121.6403,121.709,121.4084,121.4513,31126.0
2018-07-27 14:15:00,141.41,141.49,141.2,141.22,20862.0,121.4599,121.5286,121.2795,121.2967,20862.0
2018-07-27 14:20:00,141.23,141.25,141.15,141.18,15538.0,121.3053,121.3225,121.2366,121.2623,15538.0
2018-07-27 14:25:00,141.16,141.2,141.04,141.17,17327.0,121.2452,121.2795,121.1421,121.2537,17327.0
2018-07-27 14:30:00,141.16,141.63,141.16,141.56,35747.0,121.2452,121.6489,121.2452,121.5887,35747.0
2018-07-27 14:35:00,141.53,141.55,141.43,141.45,31060.0,121.563,121.5801,121.4771,121.4942,31060.0
2018-07-27 14:40:00,141.46,141.63,141.45,141.5,24534.0,121.5028,121.6489,121.4942,121.5372,24534.0
2018-07-27 14:45:00,141.49,141.71,141.49,141.56,39022.0,121.5286,121.7176,121.5286,121.5887,39022.0
2018-07-27 14:50:00,141.58,141.73,141.5,141.73,26512.0,121.6059,121.7347,121.5372,121.7347,26512.0
2018-07-27 14:55:00,141.73,141.75,141.52,141.62,32727.0,121.7347,121.7519,121.5544,121.6403,32727.0
2018-07-27 15:00:00,141.62,142.16,141.59,142.1,43660.0,121.6403,122.1041,121.6145,122.0525,43660.0
2018-07-27 15:05:00,142.08,142.29,142.06,142.25,43692.0,122.0354,122.2157,122.0182,122.1814,43692.0
2018-07-27 15:10:00,142.26,142.58,142.24,142.27,65847.0,122.19,122.4648,122.1728,122.1986,65847.0
2018-07-27 15:15:00,142.29,142.47,142.21,142.39,33775.0,122.2157,122.3703,122.147,122.3016,33775.0
2018-07-27 15:20:00,142.38,142.38,142.1,142.27,71313.0,122.293,122.293,122.0525,122.1986,71313.0
2018-07-27 15:25:00,142.27,142.31,142.16,142.31,50053.0,122.1986,122.2329,122.1041,122.2329,50053.0
2018-07-27 15:30:00,142.3,142.53,142.22,142.47,56433.0,122.2243,122.4219,122.1556,122.3703,56433.0
2018-07-27 15:35:00,142.46,142.46,142.23,142.39,84881.0,122.3618,122.3618,122.1642,122.3016,84881.0
2018-07-27 15:40:00,142.38,142.7,142.31,142.57,121875.0,122.293,122.5679,122.2329,122.4562,121875.0
2018-07-27 15:45:00,142.56,142.69,142.39,142.68,126625.0,122.4476,122.5593,122.3016,122.5507,126625.0
2018-07-27 15:50:00,142.67,142.76,142.54,142.54,136613.0,122.5421,122.6194,122.4305,122.4305,136613.0
2018-07-27 15:55:00,142.55,142.9,142.53,142.59,295014.0,122.4391,122.7397,122.4219,122.4734,295014.0
2018-07-30 09:30:00,145.84,146.7,143.49,143.55,624302.0,125.2649,126.0036,123.2464,123.298,624302.0
2018-07-30 09:35:00,143.55,144.17,142.08,143.88,495284.0,123.298,123.8305,122.0354,123.5814,495284.0
2018-07-30 09:40:00,143.88,144.64,143.01,143.29,272456.0,123.5814,124.2342,122.8342,123.0747,272456.0
2018-07-30 09:45:00,143.26,143.98,142.41,143.67,340010.0,123.0489,123.6673,122.3188,123.401,340010.0
2018-07-30 09:50:00,143.65,143.71,142.1,142.22,295555.0,123.3839,123.4354,122.0525,122.1556,295555.0
2018-07-30 09:55:00,142.23,143.24,142.15,142.8,197840.0,122.1642,123.0317,122.0955,122.6538,197840.0
2018-07-30 10:00:00,142.78,143.2,142.24,142.46,144585.0,122.6366,122.9974,122.1728,122.3618,144585.0
2018-07-30 10:05:00,142.43,142.76,141.68,142.46,216308.0,122.336,122.6194,121.6918,122.3618,216308.0
2018-07-30 10:10:00,142.47,142.55,141.61,141.99,152638.0,122.3703,122.4391,121.6317,121.9581,152638.0
2018-07-30 10:15:00,141.98,143.12,141.96,143.01,192562.0,121.9495,122.9286,121.9323,122.8342,192562.0
2018-07-30 10:20:00,143.01,143.1,142.33,142.51,154922.0,122.8342,122.9115,122.2501,122.4047,154922.0
2018-07-30 10:25:00,142.47,143.55,142.33,143.3,189625.0,122.3703,123.298,122.2501,123.0832,189625.0
2018-07-30 10:30:00,143.32,143.49,142.87,143.01,106400.0,123.1004,123.2464,122.7139,122.8342,106400.0
2018-07-30 10:35:00,143.01,143.45,142.89,143.05,99159.0,122.8342,123.2121,122.7311,122.8685,99159.0
2018-07-30 10:40:00,143.03,143.52,142.86,143.5,138621.0,122.8513,123.2722,122.7053,123.255,138621.0
2018-07-30 10:45:00,143.49,144.2,143.49,143.99,329858.0,123.2464,123.8563,123.2464,123.6759,329858.0
2018-07-30 10:50:00,143.99,144.57,143.97,144.53,233459.0,123.6759,124.1741,123.6587,124.1397,233459.0
2018-07-30 10:55:00,144.56,144.57,143.54,143.74,199447.0,124.1655,124.1741,123.2894,123.4612,199447.0
2018-07-30 11:00:00,143.72,143.95,143.31,143.87,78955.0,123.444,123.6415,123.0918,123.5728,78955.0
2018-07-30 11:05:00,143.9,144.0,142.99,143.05,94589.0,123.5986,123.6845,122.817,122.8685,94589.0
2018-07-30 11:10:00,143.05,143.61,143.01,143.24,68435.0,122.8685,123.3495,122.8342,123.0317,68435.0
2018-07-30 11:15:00,143.25,143.98,142.83,143.72,119683.0,123.0403,123.6673,122.6796,123.444,119683.0
2018-07-30 11:20:00,143.76,143.9,143.17,143.47,93455.0,123.4784,123.5986,122.9716,123.2293,93455.0
2018-07-30 11:25:00,143.47,144.65,143.18,143.93,348436.0,123.2293,124.2428,122.9802,123.6244,348436.0
2018-07-30 11:30:00,143.92,144.22,143.41,143.71,147558.0,123.6158,123.8735,123.1777,123.4354,147558.0
2018-07-30 11:35:00,143.71,143.8,143.32,143.59,131341.0,123.4354,123.5127,123.1004,123.3323,131341.0
2018-07-30 11:40:00,143.6,144.47,143.6,144.47,121655.0,123.3409,124.0882,123.3409,124.0882,121655.0
2018-07-30 11:45:00,144.44,144.46,143.84,144.11,122469.0,124.0624,124.0796,123.5471,123.779,122469.0
2018-07-30 11:50:00,144.1,144.94,144.02,144.67,232581.0,123.7704,124.4919,123.7017,124.26,232581.0
2018-07-30 11:55:00,144.68,145.59,144.67,145.49,177116.0,124.2686,125.0502,124.26,124.9643,177116.0
2018-07-30 12:00:00,145.5,146.0,145.4,145.44,244652.0,124.9729,125.4023,124.887,124.9213,244652.0
2018-07-30 12:05:00,145.43,145.73,144.96,145.06,139968.0,124.9127,125.1704,124.5091,124.5949,139968.0
2018-07-30 12:10:00,145.09,145.17,144.92,145.01,105396.0,124.6207,124.6894,124.4747,124.552,105396.0
2018-07-30 12:15:00,145.01,145.03,144.32,144.41,137893.0,124.552,124.5692,123.9593,124.0367,137893.0
2018-07-30 12:20:00,144.41,144.41,143.81,144.09,135334.0,124.0367,124.0367,123.5213,123.7618,135334.0
2018-07-30 12:25:00,144.09,144.33,143.94,143.99,95964.0,123.7618,123.9679,123.633,123.6759,95964.0
2018-07-30 12:30:00,144.0,144.43,143.94,144.01,96108.0,123.6845,124.0538,123.633,123.6931,96108.0
2018-07-30 12:35:00,144.01,144.13,143.9,144.02,58817.0,123.6931,123.7962,123.5986,123.7017,58817.0
2018-07-30 12:40:00,144.02,144.02,143.55,143.84,92992.0,123.7017,123.7017,123.298,123.5471,92992.0
2018-07-30 12:45:00,143.88,143.99,143.81,143.94,41817.0,123.5814,123.6759,123.5213,123.633,41817.0
2018-07-30 12:50:00,143.96,144.01,143.69,143.89,83976.0,123.6501,123.6931,123.4182,123.59,83976.0
2018-07-30 12:55:00,143.86,144.04,143.76,143.79,112838.0,123.5642,123.7188,123.4784,123.5041,112838.0
2018-07-30 13:00:00,143.79,143.8,143.1,143.17,61725.0,123.5041,123.5127,122.9115,122.9716,61725.0
2018-07-30 13:05:00,143.17,143.38,143.08,143.33,88301.0,122.9716,123.152,122.8943,123.109,88301.0
2018-07-30 13:10:00,143.38,143.47,143.26,143.28,77514.0,123.152,123.2293,123.0489,123.0661,77514.0
2018-07-30 13:15:00,143.27,143.33,143.01,143.3,47373.0,123.0575,123.109,122.8342,123.0832,47373.0
2018-07-30 13:20:00,143.31,143.54,143.17,143.42,47273.0,123.0918,123.2894,122.9716,123.1863,47273.0
2018-07-30 13:25:00,143.44,143.61,143.29,143.59,30700.0,123.2035,123.3495,123.0747,123.3323,30700.0
2018-07-30 13:30:00,143.57,143.7,143.49,143.6,33010.0,123.3152,123.4268,123.2464,123.3409,33010.0
2018-07-30 13:35:00,143.59,143.88,143.5,143.77,42040.0,123.3323,123.5814,123.255,123.4869,42040.0
2018-07-30 13:40:00,143.76,143.85,143.4,143.4,61477.0,123.4784,123.5557,123.1691,123.1691,61477.0
2018-07-30 13:45:00,143.43,143.5,143.08,143.09,55164.0,123.1949,123.255,122.8943,122.9029,55164.0
2018-07-30 13:50:00,143.1,143.48,143.05,143.31,44956.0,122.9115,123.2379,122.8685,123.0918,44956.0
2018-07-30 13:55:00,143.33,143.62,143.16,143.6,26863.0,123.109,123.3581,122.963,123.3409,26863.0
2018-07-30 14:00:00,143.58,143.6,143.22,143.26,37070.0,123.3237,123.3409,123.0145,123.0489,37070.0
2018-07-30 14:05:00,143.26,143.39,143.14,143.18,33835.0,123.0489,123.1606,122.9458,122.9802,33835.0
2018-07-30 14:10:00,143.2,143.3,143.11,143.23,21372.0,122.9974,123.0832,122.9201,123.0231,21372.0
2018-07-30 14:15:00,143.22,143.26,143.05,143.07,29649.0,123.0145,123.0489,122.8685,122.8857,29649.0
2018-07-30 14:20:00,143.05,143.05,142.72,142.82,77512.0,122.8685,122.8685,122.5851,122.671,77512.0
2018-07-30 14:25:00,142.82,142.96,142.73,142.73,36189.0,122.671,122.7912,122.5937,122.5937,36189.0
2018-07-30 14:30:00,142.72,142.89,142.25,142.32,85107.0,122.5851,122.7311,122.1814,122.2415,85107.0
2018-07-30 14:35:00,142.33,142.68,142.28,142.38,75256.0,122.2501,122.5507,122.2072,122.293,75256.0
2018-07-30 14:40:00,142.35,142.65,142.31,142.46,59094.0,122.2673,122.525,122.2329,122.3618,59094.0
2018-07-30 14:45:00,142.43,142.59,142.36,142.54,51281.0,122.336,122.4734,122.2759,122.4305,51281.0
2018-07-30 14:50:00,142.54,142.72,142.51,142.53,53999.0,122.4305,122.5851,122.4047,122.4219,53999.0
2018-07-30 14:55:00,142.55,142.75,142.35,142.41,53525.0,122.4391,122.6108,122.2673,122.3188,53525.0
2018-07-30 15:00:00,142.41,142.64,142.38,142.46,79183.0,122.3188,122.5164,122.293,122.3618,79183.0
2018-07-30 15:05:00,142.46,142.68,142.46,142.56,61643.0,122.3618,122.5507,122.3618,122.4476,61643.0
2018-07-30 15:10:00,142.54,142.68,142.41,142.5,55836.0,122.4305,122.5507,122.3188,122.3961,55836.0
2018-07-30 15:15:00,142.5,142.56,141.81,141.84,116995.0,122.3961,122.4476,121.8035,121.8292,116995.0
2018-07-30 15:20:00,141.85,141.86,141.22,141.28,153977.0,121.8378,121.8464,121.2967,121.3482,153977.0
2018-07-30 15:25:00,141.29,141.48,140.89,141.01,127690.0,121.3568,121.52,121.0133,121.1163,127690.0
2018-07-30 15:30:00,140.98,141.01,140.7,140.94,169567.0,121.0906,121.1163,120.8501,121.0562,169567.0
2018-07-30 15:35:00,140.94,140.94,140.08,140.08,202253.0,121.0562,121.0562,120.3175,120.3175,202253.0
2018-07-30 15:40:00,140.09,140.18,139.85,139.95,246867.0,120.3261,120.4034,120.12,120.2059,246867.0
2018-07-30 15:45:00,139.98,140.04,139.25,139.65,340250.0,120.2316,120.2832,119.6046,119.9482,340250.0
2018-07-30 15:50:00,139.66,139.75,139.28,139.4,329380.0,119.9568,120.0341,119.6304,119.7335,329380.0
2018-07-30 15:55:00,139.41,139.82,139.06,139.75,553763.0,119.742,120.0942,119.4414,120.0341,553763.0
2018-07-31 09:30:00,141.97,142.48,140.17,142.11,346727.0,121.9409,122.3789,120.3948,122.0611,346727.0
2018-07-31 09:35:00,142.27,142.28,141.17,142.05,145147.0,122.1986,122.2072,121.2537,122.0096,145147.0
2018-07-31 09:40:00,142.08,142.51,141.57,142.5,155164.0,122.0354,122.4047,121.5973,122.3961,155164.0
2018-07-31 09:45:00,142.45,143.17,141.74,141.82,242769.0,122.3532,122.9716,121.7433,121.812,242769.0
2018-07-31 09:50:00,141.85,142.2,141.37,141.84,96938.0,121.8378,122.1384,121.4255,121.8292,96938.0
2018-07-31 09:55:00,141.8,142.19,141.58,141.69,46797.0,121.7949,122.1298,121.6059,121.7004,46797.0
2018-07-31 10:00:00,141.68,142.6,141.6,142.53,75642.0,121.6918,122.482,121.6231,122.4219,75642.0
2018-07-31 10:05:00,142.57,142.8,142.1,142.39,103847.0,122.4562,122.6538,122.0525,122.3016,103847.0
2018-07-31 10:10:00,142.42,142.69,142.28,142.56,93778.0,122.3274,122.5593,122.2072,122.4476,93778.0
2018-07-31 10:15:00,142.53,142.53,141.81,141.94,105690.0,122.4219,122.4219,121.8035,121.9151,105690.0
2018-07-31 10:20:00,141.97,142.12,141.5,141.5,80960.0,121.9409,122.0697,121.5372,121.5372,80960.0
2018-07-31 10:25:00,141.5,141.65,141.14,141.61,61088.0,121.5372,121.666,121.228,121.6317,61088.0
2018-07-31 10:30:00,141.63,142.02,141.6,141.99,49512.0,121.6489,121.9838,121.6231,121.9581,49512.0
2018-07-31 10:35:00,141.98,142.04,141.83,141.91,33657.0,121.9495,122.001,121.8206,121.8893,33657.0
2018-07-31 10:40:00,141.92,142.49,141.83,142.45,51595.0,121.8979,122.3875,121.8206,122.3532,51595.0
2018-07-31 10:45:00,142.47,142.74,142.17,142.28,53681.0,122.3703,122.6023,122.1127,122.2072,53681.0
2018-07-31 10:50:00,142.33,142.49,142.17,142.45,33786.0,122.2501,122.3875,122.1127,122.3532,33786.0
2018-07-31 10:55:00,142.44,142.63,142.31,142.42,55490.0,122.3446,122.5078,122.2329,122.3274,55490.0
2018-07-31 11:00:00,142.44,142.65,142.33,142.53,40363.0,122.3446,122.525,122.2501,122.4219,40363.0
2018-07-31 11:05:00,142.51,142.71,142.45,142.7,38007.0,122.4047,122.5765,122.3532,122.5679,38007.0
2018-07-31 11:10:00,142.71,142.72,142.49,142.64,37001.0,122.5765,122.5851,122.3875,122.5164,37001.0
2018-07-31 11:15:00,142.66,142.69,142.29,142.32,28845.0,122.5335,122.5593,122.2157,122.2415,28845.0
2018-07-31 11:20:00,142.29,142.66,142.29,142.63,39210.0,122.2157,122.5335,122.2157,122.5078,39210.0
2018-07-31 11:25:00,142.64,142.71,142.57,142.68,23437.0,122.5164,122.5765,122.4562,122.5507,23437.0
2018-07-31 11:30:00,142.69,142.91,142.69,142.79,56991.0,122.5593,122.7483,122.5593,122.6452,56991.0
2018-07-31 11:35:00,142.82,142.9,142.63,142.7,32164.0,122.671,122.7397,122.5078,122.5679,32164.0
2018-07-31 11:40:00,142.69,142.7,142.49,142.52,32394.0,122.5593,122.5679,122.3875,122.4133,32394.0
2018-07-31 11:45:00,142.53,143.0,142.53,142.97,58975.0,122.4219,122.8256,122.4219,122.7998,58975.0
2018-07-31 11:50:00,142.97,143.02,142.87,142.93,62171.0,122.7998,122.8428,122.7139,122.7654,62171.0
2018-07-31 11:55:00,142.9,143.2,142.89,143.2,61663.0,122.7397,122.9974,122.7311,122.9974,61663.0
2018-07-31 12:00:00,143.2,143.4,143.2,143.31,50471.0,122.9974,123.1691,122.9974,123.0918,50471.0
2018-07-31 12:05:00,143.32,143.57,143.3,143.43,58924.0,123.1004,123.3152,123.0832,123.1949,58924.0
2018-07-31 12:10:00,143.43,143.75,143.42,143.7,71589.0,123.1949,123.4698,123.1863,123.4268,71589.0
2018-07-31 12:15:00,143.71,143.9,143.67,143.87,52221.0,123.4354,123.5986,123.401,123.5728,52221.0
2018-07-31 12:20:00,143.87,143.95,143.81,143.88,47692.0,123.5728,123.6415,123.5213,123.5814,47692.0
2018-07-31 12:25:00,143.9,144.0,143.87,143.96,39839.0,123.5986,123.6845,123.5728,123.6501,39839.0
2018-07-31 12:30:00,143.96,144.01,143.73,143.78,73935.0,123.6501,123.6931,123.4526,123.4955,73935.0
2018-07-31 12:35:00,143.78,144.11,143.78,144.09,78203.0,123.4955,123.779,123.4955,123.7618,78203.0
2018-07-31 12:40:00,144.09,144.3,144.08,144.28,82719.0,123.7618,123.9422,123.7532,123.925,82719.0
2018-07-31 12:45:00,144.29,144.48,144.26,144.46,82232.0,123.9336,124.0968,123.9078,124.0796,82232.0
2018-07-31 12:50:00,144.48,144.6,144.22,144.3,73942.0,124.0968,124.1998,123.8735,123.9422,73942.0
2018-07-31 12:55:00,144.28,144.52,144.28,144.51,37927.0,123.925,124.1311,123.925,124.1225,37927.0
2018-07-31 13:00:00,144.5,144.68,144.41,144.64,53436.0,124.114,124.2686,124.0367,124.2342,53436.0
2018-07-31 13:05:00,144.62,144.77,144.53,144.62,47836.0,124.217,124.3459,124.1397,124.217,47836.0
2018-07-31 13:10:00,144.62,144.65,144.37,144.38,70130.0,124.217,124.2428,124.0023,124.0109,70130.0
2018-07-31 13:15:00,144.39,144.48,144.29,144.42,70467.0,124.0195,124.0968,123.9336,124.0452,70467.0
2018-07-31 13:20:00,144.41,144.43,144.21,144.34,30458.0,124.0367,124.0538,123.8649,123.9765,30458.0
2018-07-31 13:25:00,144.35,144.48,144.35,144.39,27206.0,123.9851,124.0968,123.9851,124.0195,27206.0
2018-07-31 13:30:00,144.41,144.43,144.3,144.37,27519.0,124.0367,124.0538,123.9422,124.0023,27519.0
2018-07-31 13:35:00,144.39,144.61,144.31,144.57,31312.0,124.0195,124.2084,123.9508,124.1741,31312.0
2018-07-31 13:40:00,144.57,144.59,144.42,144.59,23715.0,124.1741,124.1913,124.0452,124.1913,23715.0
2018-07-31 13:45:00,144.58,144.62,144.47,144.57,21831.0,124.1827,124.217,124.0882,124.1741,21831.0
2018-07-31 13:50:00,144.57,144.71,144.55,144.68,24549.0,124.1741,124.2943,124.1569,124.2686,24549.0
2018-07-31 13:55:00,144.7,144.72,144.55,144.61,36052.0,124.2857,124.3029,124.1569,124.2084,36052.0
2018-07-31 14:00:00,144.62,144.78,144.58,144.64,67127.0,124.217,124.3545,124.1827,124.2342,67127.0
2018-07-31 14:05:00,144.63,144.71,144.61,144.67,40214.0,124.2256,124.2943,124.2084,124.26,40214.0
2018-07-31 14:10:00,144.66,144.75,144.63,144.63,24811.0,124.2514,124.3287,124.2256,124.2256,24811.0
2018-07-31 14:15:00,144.62,144.62,144.41,144.55,45875.0,124.217,124.217,124.0367,124.1569,45875.0
2018-07-31 14:20:00,144.56,144.57,144.38,144.4,35140.0,124.1655,124.1741,124.0109,124.0281,35140.0
2018-07-31 14:25:00,144.4,144.44,144.03,144.15,75956.0,124.0281,124.0624,123.7103,123.8133,75956.0
2018-07-31 14:30:00,144.11,144.21,144.05,144.18,50544.0,123.779,123.8649,123.7274,123.8391,50544.0
2018-07-31 14:35:00,144.18,144.29,144.15,144.15,28644.0,123.8391,123.9336,123.8133,123.8133,28644.0
2018-07-31 14:40:00,144.15,144.28,144.09,144.26,28278.0,123.8133,123.925,123.7618,123.9078,28278.0
2018-07-31 14:45:00,144.26,144.29,144.15,144.24,29036.0,123.9078,123.9336,123.8133,123.8906,29036.0
2018-07-31 14:50:00,144.25,144.35,144.23,144.25,23050.0,123.8992,123.9851,123.882,123.8992,23050.0
2018-07-31 14:55:00,144.24,144.33,144.22,144.24,20251.0,123.8906,123.9679,123.8735,123.8906,20251.0
2018-07-31 15:00:00,144.24,144.24,144.04,144.14,49669.0,123.8906,123.8906,123.7188,123.8047,49669.0
2018-07-31 15:05:00,144.15,144.19,144.07,144.07,35603.0,123.8133,123.8477,123.7446,123.7446,35603.0
2018-07-31 15:10:00,144.07,144.18,144.07,144.15,44559.0,123.7446,123.8391,123.7446,123.8133,44559.0
2018-07-31 15:15:00,144.14,144.2,144.11,144.19,55134.0,123.8047,123.8563,123.779,123.8477,55134.0
2018-07-31 15:20:00,144.19,144.3,144.17,144.24,33751.0,123.8477,123.9422,123.8305,123.8906,33751.0
2018-07-31 15:25:00,144.24,144.44,144.2,144.43,33600.0,123.8906,124.0624,123.8563,124.0538,33600.0
2018-07-31 15:30:00,144.43,144.51,144.29,144.44,42520.0,124.0538,124.1225,123.9336,124.0624,42520.0
2018-07-31 15:35:00,144.44,144.62,144.42,144.51,61776.0,124.0624,124.217,124.0452,124.1225,61776.0
2018-07-31 15:40:00,144.53,144.56,144.42,144.56,49613.0,124.1397,124.1655,124.0452,124.1655,49613.0
2018-07-31 15:45:00,144.56,144.58,143.44,143.65,298851.0,124.1655,124.1827,123.2035,123.3839,298851.0
2018-07-31 15:50:00,143.71,143.87,143.43,143.79,208021.0,123.4354,123.5728,123.1949,123.5041,208021.0
2018-07-31 15:55:00,143.79,143.91,143.75,143.79,292188.0,123.5041,123.6072,123.4698,123.5041,292188.0
2018-08-01 09:30:00,142.97,143.07,141.7,142.06,176940.0,122.7998,122.8857,121.709,122.0182,176940.0
2018-08-01 09:35:00,142.07,142.07,141.16,141.32,139280.0,122.0268,122.0268,121.2452,121.3826,139280.0
2018-08-01 09:40:00,141.35,141.44,140.72,140.93,133776.0,121.4084,121.4857,120.8672,121.0476,133776.0
2018-08-01 09:45:00,140.9,140.96,140.35,140.83,122431.0,121.0218,121.0734,120.5494,120.9617,122431.0
2018-08-01 09:50:00,140.84,140.95,140.39,140.47,112150.0,120.9703,121.0648,120.5838,120.6525,112150.0
2018-08-01 09:55:00,140.45,140.95,140.36,140.59,68245.0,120.6353,121.0648,120.558,120.7556,68245.0
2018-08-01 10:00:00,140.59,140.95,140.51,140.87,64317.0,120.7556,121.0648,120.6869,120.9961,64317.0
2018-08-01 10:05:00,140.84,140.94,140.61,140.61,79248.0,120.9703,121.0562,120.7728,120.7728,79248.0
2018-08-01 10:10:00,140.61,141.18,140.52,141.12,104775.0,120.7728,121.2623,120.6955,121.2108,104775.0
2018-08-01 10:15:00,141.12,141.27,141.08,141.19,79298.0,121.2108,121.3396,121.1764,121.2709,79298.0
2018-08-01 10:20:00,141.18,141.21,140.71,140.75,105521.0,121.2623,121.2881,120.8586,120.893,105521.0
2018-08-01 10:25:00,140.75,141.0,140.67,140.75,46670.0,120.893,121.1077,120.8243,120.893,46670.0
2018-08-01 10:30:00,140.74,141.17,140.73,141.05,55125.0,120.8844,121.2537,120.8758,121.1507,55125.0
2018-08-01 10:35:00,141.07,141.07,140.88,141.06,19397.0,121.1679,121.1679,121.0047,121.1593,19397.0
2018-08-01 10:40:00,141.07,141.08,140.77,140.96,49014.0,121.1679,121.1764,120.9102,121.0734,49014.0
2018-08-01 10:45:00,140.96,141.05,140.8,140.85,46229.0,121.0734,121.1507,120.9359,120.9789,46229.0
2018-08-01 10:50:00,140.83,140.9,140.63,140.75,54860.0,120.9617,121.0218,120.7899,120.893,54860.0
2018-08-01 10:55:00,140.72,140.74,140.5,140.58,45420.0,120.8672,120.8844,120.6783,120.747,45420.0
2018-08-01 11:00:00,140.58,140.67,140.43,140.49,34369.0,120.747,120.8243,120.6181,120.6697,34369.0
2018-08-01 11:05:00,140.49,140.52,140.06,140.08,68909.0,120.6697,120.6955,120.3003,120.3175,68909.0
2018-08-01 11:10:00,140.07,140.32,140.02,140.3,65081.0,120.3089,120.5237,120.266,120.5065,65081.0
2018-08-01 11:15:00,140.3,140.37,139.97,140.05,57669.0,120.5065,120.5666,120.223,120.2918,57669.0
2018-08-01 11:20:00,140.03,140.03,139.67,139.79,53063.0,120.2746,120.2746,119.9654,120.0684,53063.0
2018-08-01 11:25:00,139.77,139.88,139.63,139.78,51308.0,120.0513,120.1457,119.931,120.0599,51308.0
2018-08-01 11:30:00,139.78,139.78,139.15,139.23,75120.0,120.0599,120.0599,119.5187,119.5874,75120.0
2018-08-01 11:35:00,139.23,139.3,139.04,139.29,87281.0,119.5874,119.6476,119.4242,119.639,87281.0
2018-08-01 11:40:00,139.28,139.32,139.04,139.05,49941.0,119.6304,119.6647,119.4242,119.4328,49941.0
2018-08-01 11:45:00,139.06,139.21,138.67,138.71,99533.0,119.4414,119.5703,119.1064,119.1408,99533.0
2018-08-01 11:50:00,138.7,138.95,138.41,138.93,92122.0,119.1322,119.3469,118.8831,119.3298,92122.0
2018-08-01 11:55:00,138.92,139.07,138.82,138.99,58349.0,119.3212,119.45,119.2353,119.3813,58349.0
2018-08-01 12:00:00,139.0,139.0,138.56,138.75,111872.0,119.3899,119.3899,119.012,119.1752,111872.0
2018-08-01 12:05:00,138.77,138.88,138.56,138.86,44101.0,119.1923,119.2868,119.012,119.2696,44101.0
2018-08-01 12:10:00,138.88,139.02,138.88,138.89,42218.0,119.2868,119.4071,119.2868,119.2954,42218.0
2018-08-01 12:15:00,138.9,139.01,138.8,138.94,35516.0,119.304,119.3985,119.2181,119.3384,35516.0
2018-08-01 12:20:00,138.94,139.21,138.83,138.9,76375.0,119.3384,119.5703,119.2439,119.304,76375.0
2018-08-01 12:25:00,138.91,138.96,138.86,138.91,53939.0,119.3126,119.3555,119.2696,119.3126,53939.0
2018-08-01 12:30:00,138.89,138.92,138.66,138.84,82257.0,119.2954,119.3212,119.0979,119.2525,82257.0
2018-08-01 12:35:00,138.82,139.1,138.82,139.07,50065.0,119.2353,119.4758,119.2353,119.45,50065.0
2018-08-01 12:40:00,139.07,139.12,138.76,138.89,64172.0,119.45,119.493,119.1838,119.2954,64172.0
2018-08-01 12:45:00,138.88,139.06,138.78,139.05,26374.0,119.2868,119.4414,119.2009,119.4328,26374.0
2018-08-01 12:50:00,139.06,139.2,138.94,138.98,26997.0,119.4414,119.5617,119.3384,119.3727,26997.0
2018-08-01 12:55:00,138.99,139.13,138.96,139.09,38434.0,119.3813,119.5016,119.3555,119.4672,38434.0
2018-08-01 13:00:00,139.09,139.18,139.05,139.08,22147.0,119.4672,119.5445,119.4328,119.4586,22147.0
2018-08-01 13:05:00,139.08,139.08,138.89,138.95,22471.0,119.4586,119.4586,119.2954,119.3469,22471.0
2018-08-01 13:10:00,138.94,139.07,138.94,139.06,21431.0,119.3384,119.45,119.3384,119.4414,21431.0
2018-08-01 13:15:00,139.04,139.06,138.81,138.86,33295.0,119.4242,119.4414,119.2267,119.2696,33295.0
2018-08-01 13:20:00,138.88,139.06,138.86,139.0,29632.0,119.2868,119.4414,119.2696,119.3899,29632.0
2018-08-01 13:25:00,139.02,139.03,138.83,138.87,58420.0,119.4071,119.4157,119.2439,119.2782,58420.0
2018-08-01 13:30:00,138.87,138.98,138.77,138.93,30287.0,119.2782,119.3727,119.1923,119.3298,30287.0
2018-08-01 13:35:00,138.94,139.08,138.94,139.05,30570.0,119.3384,119.4586,119.3384,119.4328,30570.0
2018-08-01 13:40:00,139.05,139.05,138.9,138.93,31744.0,119.4328,119.4328,119.304,119.3298,31744.0
2018-08-01 13:45:00,138.94,138.97,138.43,138.45,65139.0,119.3384,119.3641,118.9003,118.9175,65139.0
2018-08-01 13:50:00,138.46,138.48,138.17,138.37,74794.0,118.9261,118.9433,118.677,118.8488,74794.0
2018-08-01 13:55:00,138.38,138.47,138.14,138.4,89092.0,118.8574,118.9347,118.6512,118.8745,89092.0
2018-08-01 14:00:00,138.37,138.55,138.2,138.23,68702.0,118.8488,119.0034,118.7028,118.7285,68702.0
2018-08-01 14:05:00,138.24,138.38,138.11,138.34,44040.0,118.7371,118.8574,118.6255,118.823,44040.0
2018-08-01 14:10:00,138.34,138.67,138.18,138.67,47066.0,118.823,119.1064,118.6856,119.1064,47066.0
2018-08-01 14:15:00,138.66,139.11,138.65,138.74,62074.0,119.0979,119.4844,119.0893,119.1666,62074.0
2018-08-01 14:20:00,138.71,138.82,138.54,138.55,47515.0,119.1408,119.2353,118.9948,119.0034,47515.0
2018-08-01 14:25:00,138.54,138.55,138.28,138.44,56006.0,118.9948,119.0034,118.7715,118.9089,56006.0
2018-08-01 14:30:00,138.44,138.75,138.42,138.64,43549.0,118.9089,119.1752,118.8917,119.0807,43549.0
2018-08-01 14:35:00,138.62,138.63,138.46,138.49,25312.0,119.0635,119.0721,118.9261,118.9518,25312.0
2018-08-01 14:40:00,138.5,138.59,138.37,138.38,38620.0,118.9604,119.0377,118.8488,118.8574,38620.0
2018-08-01 14:45:00,138.38,138.52,138.36,138.37,33207.0,118.8574,118.9776,118.8402,118.8488,33207.0
2018-08-01 14:50:00,138.38,138.72,138.36,138.72,40009.0,118.8574,119.1494,118.8402,119.1494,40009.0
2018-08-01 14:55:00,138.74,139.08,138.74,139.08,46826.0,119.1666,119.4586,119.1666,119.4586,46826.0
2018-08-01 15:00:00,139.06,139.08,138.79,138.8,33177.0,119.4414,119.4586,119.2095,119.2181,33177.0
2018-08-01 15:05:00,138.78,138.97,138.78,138.97,23753.0,119.2009,119.3641,119.2009,119.3641,23753.0
2018-08-01 15:10:00,138.98,139.02,138.89,139.0,25195.0,119.3727,119.4071,119.2954,119.3899,25195.0
2018-08-01 15:15:00,139.01,139.01,138.58,138.73,30094.0,119.3985,119.3985,119.0291,119.158,30094.0
2018-08-01 15:20:00,138.74,138.76,138.63,138.72,24494.0,119.1666,119.1838,119.0721,119.1494,24494.0
2018-08-01 15:25:00,138.7,138.8,138.63,138.8,27720.0,119.1322,119.2181,119.0721,119.2181,27720.0
2018-08-01 15:30:00,138.79,139.07,138.79,138.85,50842.0,119.2095,119.45,119.2095,119.2611,50842.0
2018-08-01 15:35:00,138.86,138.91,138.7,138.82,41738.0,119.2696,119.3126,119.1322,119.2353,41738.0
2018-08-01 15:40:00,138.81,138.97,138.7,138.96,62877.0,119.2267,119.3641,119.1322,119.3555,62877.0
2018-08-01 15:45:00,138.97,139.05,138.84,139.0,98055.0,119.3641,119.4328,119.2525,119.3899,98055.0
2018-08-01 15:50:00,138.99,139.09,138.95,139.0,80119.0,119.3813,119.4672,119.3469,119.3899,80119.0
2018-08-01 15:55:00,139.01,139.01,138.3,138.55,324702.0,119.3985,119.3985,118.7886,119.0034,324702.0
2018-08-02 09:30:00,137.07,137.07,135.79,135.86,205927.0,117.7322,117.7322,116.6328,116.6929,205927.0
2018-08-02 09:35:00,135.85,136.28,135.69,135.9,117110.0,116.6843,117.0536,116.5469,116.7272,117110.0
2018-08-02 09:40:00,135.91,136.72,135.73,136.69,171313.0,116.7358,117.4316,116.5812,117.4058,171313.0
2018-08-02 09:45:00,136.65,137.23,136.59,137.21,121385.0,117.3714,117.8696,117.3199,117.8524,121385.0
2018-08-02 09:50:00,137.22,137.68,137.09,137.49,116629.0,117.861,118.2561,117.7494,118.0929,116629.0
2018-08-02 09:55:00,137.51,137.84,137.5,137.62,45229.0,118.1101,118.3935,118.1015,118.2046,45229.0
2018-08-02 10:00:00,137.62,137.98,137.53,137.87,54372.0,118.2046,118.5138,118.1273,118.4193,54372.0
2018-08-02 10:05:00,137.88,138.17,137.77,138.03,62188.0,118.4279,118.677,118.3334,118.5567,62188.0
2018-08-02 10:10:00,138.02,138.07,137.55,137.62,158448.0,118.5482,118.5911,118.1445,118.2046,158448.0
2018-08-02 10:15:00,137.71,138.5,137.71,138.42,66966.0,118.2819,118.9604,118.2819,118.8917,66966.0
2018-08-02 10:20:00,138.41,138.66,138.04,138.21,160006.0,118.8831,119.0979,118.5653,118.7113,160006.0
2018-08-02 10:25:00,138.23,138.71,138.2,138.64,65751.0,118.7285,119.1408,118.7028,119.0807,65751.0
2018-08-02 10:30:00,138.65,138.69,138.25,138.28,63596.0,119.0893,119.1236,118.7457,118.7715,63596.0
2018-08-02 10:35:00,138.26,138.54,138.08,138.52,65848.0,118.7543,118.9948,118.5997,118.9776,65848.0
2018-08-02 10:40:00,138.51,138.51,138.03,138.09,43858.0,118.969,118.969,118.5567,118.6083,43858.0
2018-08-02 10:45:00,138.06,138.06,137.45,137.68,49651.0,118.5825,118.5825,118.0586,118.2561,49651.0
2018-08-02 10:50:00,137.65,137.92,137.56,137.56,34626.0,118.2304,118.4623,118.153,118.153,34626.0
2018-08-02 10:55:00,137.56,137.56,137.31,137.42,28670.0,118.153,118.153,117.9383,118.0328,28670.0
2018-08-02 11:00:00,137.48,137.83,137.44,137.76,22168.0,118.0843,118.385,118.05,118.3248,22168.0
2018-08-02 11:05:00,137.76,137.79,137.55,137.76,21547.0,118.3248,118.3506,118.1445,118.3248,21547.0
2018-08-02 11:10:00,137.77,138.23,137.65,138.19,22502.0,118.3334,118.7285,118.2304,118.6942,22502.0
2018-08-02 11:15:00,138.2,138.22,137.96,137.99,36840.0,118.7028,118.7199,118.4966,118.5224,36840.0
2018-08-02 11:20:00,137.98,138.13,137.95,137.96,19935.0,118.5138,118.6426,118.488,118.4966,19935.0
2018-08-02 11:25:00,137.99,138.09,137.74,137.83,27602.0,118.5224,118.6083,118.3077,118.385,27602.0
2018-08-02 11:30:00,137.86,138.04,137.8,138.01,21956.0,118.4107,118.5653,118.3592,118.5396,21956.0
2018-08-02 11:35:00,138.05,138.3,138.05,138.08,35053.0,118.5739,118.7886,118.5739,118.5997,35053.0
2018-08-02 11:40:00,138.09,138.12,137.82,137.85,20594.0,118.6083,118.634,118.3764,118.4021,20594.0
2018-08-02 11:45:00,137.83,138.25,137.82,138.03,27240.0,118.385,118.7457,118.3764,118.5567,27240.0
2018-08-02 11:50:00,138.04,138.04,137.68,137.73,15235.0,118.5653,118.5653,118.2561,118.2991,15235.0
2018-08-02 11:55:00,137.73,137.78,137.59,137.68,17340.0,118.2991,118.342,118.1788,118.2561,17340.0
2018-08-02 12:00:00,137.65,137.65,137.36,137.64,28417.0,118.2304,118.2304,117.9813,118.2218,28417.0
2018-08-02 12:05:00,137.66,138.03,137.66,137.96,24948.0,118.2389,118.5567,118.2389,118.4966,24948.0
2018-08-02 12:10:00,137.95,137.95,137.77,137.77,16664.0,118.488,118.488,118.3334,118.3334,16664.0
2018-08-02 12:15:00,137.76,137.87,137.64,137.79,16427.0,118.3248,118.4193,118.2218,118.3506,16427.0
2018-08-02 12:20:00,137.82,138.2,137.82,138.14,14593.0,118.3764,118.7028,118.3764,118.6512,14593.0
2018-08-02 12:25:00,138.15,138.22,137.95,138.06,23334.0,118.6598,118.7199,118.488,118.5825,23334.0
2018-08-02 12:30:00,138.06,138.09,137.79,138.0,18198.0,118.5825,118.6083,118.3506,118.531,18198.0
2018-08-02 12:35:00,138.0,138.05,137.84,137.97,12939.0,118.531,118.5739,118.3935,118.5052,12939.0
2018-08-02 12:40:00,137.96,138.13,137.95,138.0,22299.0,118.4966,118.6426,118.488,118.531,22299.0
2018-08-02 12:45:00,138.0,138.14,137.98,138.12,15530.0,118.531,118.6512,118.5138,118.634,15530.0
2018-08-02 12:50:00,138.07,138.16,137.99,138.0,28815.0,118.5911,118.6684,118.5224,118.531,28815.0
2018-08-02 12:55:00,137.99,138.04,137.8,137.84,28234.0,118.5224,118.5653,118.3592,118.3935,28234.0
2018-08-02 13:00:00,137.91,138.01,137.88,137.97,10252.0,118.4537,118.5396,118.4279,118.5052,10252.0
2018-08-02 13:05:00,137.97,138.17,137.87,138.12,47767.0,118.5052,118.677,118.4193,118.634,47767.0
2018-08-02 13:10:00,138.12,138.17,137.98,137.99,37274.0,118.634,118.677,118.5138,118.5224,37274.0
2018-08-02 13:15:00,137.97,138.27,137.97,138.23,24406.0,118.5052,118.7629,118.5052,118.7285,24406.0
2018-08-02 13:20:00,138.22,138.29,138.07,138.13,35666.0,118.7199,118.7801,118.5911,118.6426,35666.0
2018-08-02 13:25:00,138.16,138.17,137.97,137.99,7996.0,118.6684,118.677,118.5052,118.5224,7996.0
2018-08-02 13:30:00,138.03,138.22,138.02,138.17,13211.0,118.5567,118.7199,118.5482,118.677,13211.0
2018-08-02 13:35:00,138.22,138.29,138.05,138.09,15224.0,118.7199,118.7801,118.5739,118.6083,15224.0
2018-08-02 13:40:00,138.08,138.24,138.07,138.11,15966.0,118.5997,118.7371,118.5911,118.6255,15966.0
2018-08-02 13:45:00,138.14,138.19,138.08,138.17,8218.0,118.6512,118.6942,118.5997,118.677,8218.0
2018-08-02 13:50:00,138.16,138.27,138.14,138.18,16646.0,118.6684,118.7629,118.6512,118.6856,16646.0
2018-08-02 13:55:00,138.17,138.27,138.14,138.21,20485.0,118.677,118.7629,118.6512,118.7113,20485.0
2018-08-02 14:00:00,138.18,138.21,138.05,138.17,14473.0,118.6856,118.7113,118.5739,118.677,14473.0
2018-08-02 14:05:00,138.15,138.24,138.11,138.24,14262.0,118.6598,118.7371,118.6255,118.7371,14262.0
2018-08-02 14:10:00,138.26,138.28,138.17,138.23,12820.0,118.7543,118.7715,118.677,118.7285,12820.0
2018-08-02 14:15:00,138.24,138.3,137.96,137.97,54692.0,118.7371,118.7886,118.4966,118.5052,54692.0
2018-08-02 14:20:00,137.95,138.01,137.73,137.75,29149.0,118.488,118.5396,118.2991,118.3162,29149.0
2018-08-02 14:25:00,137.75,137.85,137.68,137.84,15393.0,118.3162,118.4021,118.2561,118.3935,15393.0
2018-08-02 14:30:00,137.86,137.98,137.78,137.95,39368.0,118.4107,118.5138,118.342,118.488,39368.0
2018-08-02 14:35:00,137.95,137.96,137.8,137.83,28393.0,118.488,118.4966,118.3592,118.385,28393.0
2018-08-02 14:40:00,137.81,137.88,137.55,137.56,20214.0,118.3678,118.4279,118.1445,118.153,20214.0
2018-08-02 14:45:00,137.55,137.63,137.39,137.55,25645.0,118.1445,118.2132,118.007,118.1445,25645.0
2018-08-02 14:50:00,137.55,137.77,137.51,137.73,20052.0,118.1445,118.3334,118.1101,118.2991,20052.0
2018-08-02 14:55:00,137.75,137.87,137.69,137.83,18107.0,118.3162,118.4193,118.2647,118.385,18107.0
2018-08-02 15:00:00,137.83,137.83,137.71,137.8,12697.0,118.385,118.385,118.2819,118.3592,12697.0
2018-08-02 15:05:00,137.79,137.82,137.67,137.72,18656.0,118.3506,118.3764,118.2475,118.2905,18656.0
2018-08-02 15:10:00,137.7,137.71,137.54,137.67,18707.0,118.2733,118.2819,118.1359,118.2475,18707.0
2018-08-02 15:15:00,137.67,137.82,137.67,137.81,23323.0,118.2475,118.3764,118.2475,118.3678,23323.0
2018-08-02 15:20:00,137.81,137.81,137.74,137.76,17635.0,118.3678,118.3678,118.3077,118.3248,17635.0
2018-08-02 15:25:00,137.75,137.76,137.68,137.73,23342.0,118.3162,118.3248,118.2561,118.2991,23342.0
2018-08-02 15:30:00,137.72,137.75,137.6,137.62,18137.0,118.2905,118.3162,118.1874,118.2046,18137.0
2018-08-02 15:35:00,137.61,137.72,137.61,137.67,34580.0,118.196,118.2905,118.196,118.2475,34580.0
2018-08-02 15:40:00,137.67,137.74,137.65,137.73,53379.0,118.2475,118.3077,118.2304,118.2991,53379.0
2018-08-02 15:45:00,137.72,138.08,137.72,138.06,80834.0,118.2905,118.5997,118.2905,118.5825,80834.0
2018-08-02 15:50:00,138.06,138.07,137.76,137.95,71585.0,118.5825,118.5911,118.3248,118.488,71585.0
2018-08-02 15:55:00,137.95,138.02,137.88,138.0,166764.0,118.488,118.5482,118.4279,118.531,166764.0
2018-08-03 09:30:00,138.2,138.48,137.98,138.1,101651.0,118.7028,118.9433,118.5138,118.6169,101651.0
2018-08-03 09:35:00,138.13,138.6,137.91,138.33,81922.0,118.6426,119.0463,118.4537,118.8144,81922.0
2018-08-03 09:40:00,138.29,138.32,137.86,137.96,83641.0,118.7801,118.8058,118.4107,118.4966,83641.0
2018-08-03 09:45:00,137.91,138.25,137.89,138.07,97121.0,118.4537,118.7457,118.4365,118.5911,97121.0
2018-08-03 09:50:00,138.05,138.39,137.98,138.21,40009.0,118.5739,118.866,118.5138,118.7113,40009.0
2018-08-03 09:55:00,138.19,138.21,137.73,137.9,87128.0,118.6942,118.7113,118.2991,118.4451,87128.0
2018-08-03 10:00:00,138.0,138.31,137.86,138.21,42829.0,118.531,118.7972,118.4107,118.7113,42829.0
2018-08-03 10:05:00,138.22,138.5,138.18,138.26,40922.0,118.7199,118.9604,118.6856,118.7543,40922.0
2018-08-03 10:10:00,138.29,138.33,137.94,137.99,34953.0,118.7801,118.8144,118.4794,118.5224,34953.0
2018-08-03 10:15:00,137.98,138.11,137.9,137.94,41518.0,118.5138,118.6255,118.4451,118.4794,41518.0
2018-08-03 10:20:00,137.96,138.05,137.63,137.69,33998.0,118.4966,118.5739,118.2132,118.2647,33998.0
2018-08-03 10:25:00,137.68,138.23,137.67,138.12,53506.0,118.2561,118.7285,118.2475,118.634,53506.0
2018-08-03 10:30:00,138.09,138.19,137.94,138.13,44715.0,118.6083,118.6942,118.4794,118.6426,44715.0
2018-08-03 10:35:00,138.13,138.15,137.87,137.87,26856.0,118.6426,118.6598,118.4193,118.4193,26856.0
2018-08-03 10:40:00,137.88,138.1,137.8,137.89,21047.0,118.4279,118.6169,118.3592,118.4365,21047.0
2018-08-03 10:45:00,137.9,137.91,137.65,137.7,30593.0,118.4451,118.4537,118.2304,118.2733,30593.0
2018-08-03 10:50:00,137.69,137.8,137.6,137.67,29466.0,118.2647,118.3592,118.1874,118.2475,29466.0
2018-08-03 10:55:00,137.66,137.67,137.43,137.48,32267.0,118.2389,118.2475,118.0414,118.0843,32267.0
2018-08-03 11:00:00,137.5,137.62,137.42,137.46,33061.0,118.1015,118.2046,118.0328,118.0672,33061.0
2018-08-03 11:05:00,137.45,137.59,137.42,137.56,23104.0,118.0586,118.1788,118.0328,118.153,23104.0
2018-08-03 11:10:00,137.56,137.61,137.48,137.56,21646.0,118.153,118.196,118.0843,118.153,21646.0
2018-08-03 11:15:00,137.56,137.61,137.07,137.16,23575.0,118.153,118.196,117.7322,117.8095,23575.0
2018-08-03 11:20:00,137.19,137.5,137.19,137.5,46550.0,117.8352,118.1015,117.8352,118.1015,46550.0
2018-08-03 11:25:00,137.51,137.64,137.4,137.6,34284.0,118.1101,118.2218,118.0156,118.1874,34284.0
2018-08-03 11:30:00,137.6,137.77,137.47,137.76,18568.0,118.1874,118.3334,118.0757,118.3248,18568.0
2018-08-03 11:35:00,137.8,137.87,137.62,137.67,18523.0,118.3592,118.4193,118.2046,118.2475,18523.0
2018-08-03 11:40:00,137.65,137.7,137.57,137.68,20455.0,118.2304,118.2733,118.1616,118.2561,20455.0
2018-08-03 11:45:00,137.67,137.68,137.55,137.64,27910.0,118.2475,118.2561,118.1445,118.2218,27910.0
2018-08-03 11:50:00,137.63,137.77,137.6,137.6,21440.0,118.2132,118.3334,118.1874,118.1874,21440.0
2018-08-03 11:55:00,137.6,137.6,137.34,137.41,20879.0,118.1874,118.1874,117.9641,118.0242,20879.0
2018-08-03 12:00:00,137.38,137.55,137.36,137.53,26123.0,117.9984,118.1445,117.9813,118.1273,26123.0
2018-08-03 12:05:00,137.52,137.64,137.51,137.59,24319.0,118.1187,118.2218,118.1101,118.1788,24319.0
2018-08-03 12:10:00,137.6,137.64,137.56,137.56,18628.0,118.1874,118.2218,118.153,118.153,18628.0
2018-08-03 12:15:00,137.57,137.72,137.52,137.52,29683.0,118.1616,118.2905,118.1187,118.1187,29683.0
2018-08-03 12:20:00,137.54,137.58,137.46,137.49,14487.0,118.1359,118.1702,118.0672,118.0929,14487.0
2018-08-03 12:25:00,137.49,137.52,137.39,137.41,13972.0,118.0929,118.1187,118.007,118.0242,13972.0
2018-08-03 12:30:00,137.43,137.49,137.4,137.4,15947.0,118.0414,118.0929,118.0156,118.0156,15947.0
2018-08-03 12:35:00,137.41,137.52,137.39,137.52,14871.0,118.0242,118.1187,118.007,118.1187,14871.0
2018-08-03 12:40:00,137.52,137.62,137.52,137.58,20249.0,118.1187,118.2046,118.1187,118.1702,20249.0
2018-08-03 12:45:00,137.58,137.61,137.38,137.39,18196.0,118.1702,118.196,117.9984,118.007,18196.0
2018-08-03 12:50:00,137.38,137.47,137.37,137.45,18748.0,117.9984,118.0757,117.9899,118.0586,18748.0
2018-08-03 12:55:00,137.43,137.59,137.43,137.49,12548.0,118.0414,118.1788,118.0414,118.0929,12548.0
2018-08-03 13:00:00,137.51,137.71,137.46,137.69,11612.0,118.1101,118.2819,118.0672,118.2647,11612.0
2018-08-03 13:05:00,137.71,137.75,137.64,137.65,16993.0,118.2819,118.3162,118.2218,118.2304,16993.0
2018-08-03 13:10:00,137.65,137.72,137.6,137.62,14632.0,118.2304,118.2905,118.1874,118.2046,14632.0
2018-08-03 13:15:00,137.64,137.72,137.58,137.71,17203.0,118.2218,118.2905,118.1702,118.2819,17203.0
2018-08-03 13:20:00,137.72,137.86,137.71,137.84,30978.0,118.2905,118.4107,118.2819,118.3935,30978.0
2018-08-03 13:25:00,137.84,137.9,137.77,137.86,13850.0,118.3935,118.4451,118.3334,118.4107,13850.0
2018-08-03 13:30:00,137.86,137.88,137.69,137.72,16058.0,118.4107,118.4279,118.2647,118.2905,16058.0
2018-08-03 13:35:00,137.71,137.79,137.71,137.79,8065.0,118.2819,118.3506,118.2819,118.3506,8065.0
2018-08-03 13:40:00,137.79,137.87,137.77,137.82,13861.0,118.3506,118.4193,118.3334,118.3764,13861.0
2018-08-03 13:45:00,137.82,137.87,137.78,137.8,7567.0,118.3764,118.4193,118.342,118.3592,7567.0
2018-08-03 13:50:00,137.81,137.86,137.8,137.82,11707.0,118.3678,118.4107,118.3592,118.3764,11707.0
2018-08-03 13:55:00,137.84,137.86,137.79,137.82,16818.0,118.3935,118.4107,118.3506,118.3764,16818.0
2018-08-03 14:00:00,137.81,137.89,137.81,137.83,11746.0,118.3678,118.4365,118.3678,118.385,11746.0
2018-08-03 14:05:00,137.83,137.83,137.72,137.76,17508.0,118.385,118.385,118.2905,118.3248,17508.0
2018-08-03 14:10:00,137.76,137.8,137.57,137.59,18782.0,118.3248,118.3592,118.1616,118.1788,18782.0
2018-08-03 14:15:00,137.57,137.69,137.57,137.58,18561.0,118.1616,118.2647,118.1616,118.1702,18561.0
2018-08-03 14:20:00,137.59,137.64,137.56,137.62,13874.0,118.1788,118.2218,118.153,118.2046,13874.0
2018-08-03 14:25:00,137.59,137.69,137.52,137.69,12947.0,118.1788,118.2647,118.1187,118.2647,12947.0
2018-08-03 14:30:00,137.69,137.8,137.68,137.75,13027.0,118.2647,118.3592,118.2561,118.3162,13027.0
2018-08-03 14:35:00,137.77,137.81,137.64,137.66,13626.0,118.3334,118.3678,118.2218,118.2389,13626.0
2018-08-03 14:40:00,137.66,137.75,137.66,137.69,15011.0,118.2389,118.3162,118.2389,118.2647,15011.0
2018-08-03 14:45:00,137.7,137.73,137.66,137.67,10444.0,118.2733,118.2991,118.2389,118.2475,10444.0
2018-08-03 14:50:00,137.69,137.8,137.69,137.78,14453.0,118.2647,118.3592,118.2647,118.342,14453.0
2018-08-03 14:55:00,137.77,137.85,137.74,137.84,24588.0,118.3334,118.4021,118.3077,118.3935,24588.0
2018-08-03 15:00:00,137.86,137.95,137.83,137.93,36431.0,118.4107,118.488,118.385,118.4708,36431.0
2018-08-03 15:05:00,137.93,137.98,137.85,137.97,29446.0,118.4708,118.5138,118.4021,118.5052,29446.0
2018-08-03 15:10:00,137.98,138.29,137.98,138.29,53669.0,118.5138,118.7801,118.5138,118.7801,53669.0
2018-08-03 15:15:00,138.29,138.54,138.29,138.54,40165.0,118.7801,118.9948,118.7801,118.9948,40165.0
2018-08-03 15:20:00,138.51,138.58,138.46,138.49,39044.0,118.969,119.0291,118.9261,118.9518,39044.0
2018-08-03 15:25:00,138.49,138.58,138.45,138.45,44208.0,118.9518,119.0291,118.9175,118.9175,44208.0
2018-08-03 15:30:00,138.45,138.45,138.29,138.34,33306.0,118.9175,118.9175,118.7801,118.823,33306.0
2018-08-03 15:35:00,138.35,138.44,138.32,138.32,37550.0,118.8316,118.9089,118.8058,118.8058,37550.0
2018-08-03 15:40:00,138.34,138.46,138.32,138.45,37406.0,118.823,118.9261,118.8058,118.9175,37406.0
2018-08-03 15:45:00,138.44,138.44,138.21,138.28,57611.0,118.9089,118.9089,118.7113,118.7715,57611.0
2018-08-03 15:50:00,138.29,138.48,138.29,138.47,75723.0,118.7801,118.9433,118.7801,118.9347,75723.0
2018-08-03 15:55:00,138.48,138.5,138.39,138.49,141415.0,118.9433,118.9604,118.866,118.9518,141415.0
2018-08-06 09:30:00,138.52,138.83,138.0,138.47,78301.0,118.9776,119.2439,118.531,118.9347,78301.0
2018-08-06 09:35:00,138.52,138.52,138.0,138.38,56472.0,118.9776,118.9776,118.531,118.8574,56472.0
2018-08-06 09:40:00,138.35,138.36,137.97,138.32,29979.0,118.8316,118.8402,118.5052,118.8058,29979.0
2018-08-06 09:45:00,138.29,138.93,138.25,138.93,55555.0,118.7801,119.3298,118.7457,119.3298,55555.0
2018-08-06 09:50:00,138.91,138.94,138.24,138.51,36856.0,119.3126,119.3384,118.7371,118.969,36856.0
2018-08-06 09:55:00,138.46,138.5,138.1,138.13,14096.0,118.9261,118.9604,118.6169,118.6426,14096.0
2018-08-06 10:00:00,138.17,138.24,138.03,138.06,19866.0,118.677,118.7371,118.5567,118.5825,19866.0
2018-08-06 10:05:00,138.1,138.35,137.98,138.35,21283.0,118.6169,118.8316,118.5138,118.8316,21283.0
2018-08-06 10:10:00,138.33,138.65,138.3,138.59,46861.0,118.8144,119.0893,118.7886,119.0377,46861.0
2018-08-06 10:15:00,138.58,138.72,138.47,138.71,44746.0,119.0291,119.1494,118.9347,119.1408,44746.0
2018-08-06 10:20:00,138.71,138.79,138.42,138.52,31540.0,119.1408,119.2095,118.8917,118.9776,31540.0
2018-08-06 10:25:00,138.54,138.61,138.42,138.54,47522.0,118.9948,119.0549,118.8917,118.9948,47522.0
2018-08-06 10:30:00,138.51,138.65,138.48,138.51,34883.0,118.969,119.0893,118.9433,118.969,34883.0
2018-08-06 10:35:00,138.59,138.8,138.57,138.79,24683.0,119.0377,119.2181,119.0206,119.2095,24683.0
2018-08-06 10:40:00,138.78,138.83,138.58,138.78,31572.0,119.2009,119.2439,119.0291,119.2009,31572.0
2018-08-06 10:45:00,138.76,139.39,138.76,139.38,90619.0,119.1838,119.7249,119.1838,119.7163,90619.0
2018-08-06 10:50:00,139.39,139.41,139.02,139.25,71282.0,119.7249,119.742,119.4071,119.6046,71282.0
2018-08-06 10:55:00,139.27,139.46,139.22,139.45,54254.0,119.6218,119.785,119.5789,119.7764,54254.0
2018-08-06 11:00:00,139.43,139.49,139.28,139.42,31218.0,119.7592,119.8108,119.6304,119.7506,31218.0
2018-08-06 11:05:00,139.42,139.58,139.35,139.55,31079.0,119.7506,119.8881,119.6905,119.8623,31079.0
2018-08-06 11:10:00,139.53,139.63,139.41,139.5,27520.0,119.8451,119.931,119.742,119.8194,27520.0
2018-08-06 11:15:00,139.47,139.51,139.38,139.45,53933.0,119.7936,119.8279,119.7163,119.7764,53933.0
2018-08-06 11:20:00,139.46,139.72,139.4,139.7,40087.0,119.785,120.0083,119.7335,119.9911,40087.0
2018-08-06 11:25:00,139.7,139.84,139.65,139.75,32777.0,119.9911,120.1114,119.9482,120.0341,32777.0
2018-08-06 11:30:00,139.74,139.8,139.67,139.72,18563.0,120.0255,120.077,119.9654,120.0083,18563.0
2018-08-06 11:35:00,139.7,139.89,139.69,139.83,28521.0,119.9911,120.1543,119.9825,120.1028,28521.0
2018-08-06 11:40:00,139.85,139.98,139.75,139.81,32560.0,120.12,120.2316,120.0341,120.0856,32560.0
2018-08-06 11:45:00,139.83,139.94,139.79,139.87,26085.0,120.1028,120.1973,120.0684,120.1372,26085.0
2018-08-06 11:50:00,139.87,139.95,139.75,139.81,33227.0,120.1372,120.2059,120.0341,120.0856,33227.0
2018-08-06 11:55:00,139.81,140.04,139.81,139.96,51995.0,120.0856,120.2832,120.0856,120.2145,51995.0
2018-08-06 12:00:00,139.93,140.09,139.9,140.07,26113.0,120.1887,120.3261,120.1629,120.3089,26113.0
2018-08-06 12:05:00,140.06,140.17,140.03,140.16,19445.0,120.3003,120.3948,120.2746,120.3862,19445.0
2018-08-06 12:10:00,140.18,140.59,140.16,140.49,67427.0,120.4034,120.7556,120.3862,120.6697,67427.0
2018-08-06 12:15:00,140.48,140.54,140.42,140.51,26686.0,120.6611,120.7126,120.6096,120.6869,26686.0
2018-08-06 12:20:00,140.53,140.67,140.51,140.58,27891.0,120.704,120.8243,120.6869,120.747,27891.0
2018-08-06 12:25:00,140.6,140.63,140.42,140.44,19994.0,120.7642,120.7899,120.6096,120.6267,19994.0
2018-08-06 12:30:00,140.45,140.45,140.27,140.34,20258.0,120.6353,120.6353,120.4807,120.5408,20258.0
2018-08-06 12:35:00,140.34,140.42,140.31,140.42,14398.0,120.5408,120.6096,120.5151,120.6096,14398.0
2018-08-06 12:40:00,140.41,140.41,140.23,140.29,16368.0,120.601,120.601,120.4464,120.4979,16368.0
2018-08-06 12:45:00,140.3,140.31,140.11,140.12,16852.0,120.5065,120.5151,120.3433,120.3519,16852.0
2018-08-06 12:50:00,140.1,140.2,140.1,140.17,18991.0,120.3347,120.4206,120.3347,120.3948,18991.0
2018-08-06 12:55:00,140.18,140.23,140.13,140.15,13289.0,120.4034,120.4464,120.3605,120.3777,13289.0
2018-08-06 13:00:00,140.13,140.27,140.12,140.26,17159.0,120.3605,120.4807,120.3519,120.4721,17159.0
2018-08-06 13:05:00,140.26,140.36,140.25,140.33,20366.0,120.4721,120.558,120.4635,120.5323,20366.0
2018-08-06 13:10:00,140.32,140.36,140.22,140.26,17095.0,120.5237,120.558,120.4378,120.4721,17095.0
2018-08-06 13:15:00,140.27,140.35,140.21,140.25,18193.0,120.4807,120.5494,120.4292,120.4635,18193.0
2018-08-06 13:20:00,140.25,140.26,140.06,140.06,14748.0,120.4635,120.4721,120.3003,120.3003,14748.0
2018-08-06 13:25:00,140.05,140.07,139.79,139.83,30351.0,120.2918,120.3089,120.0684,120.1028,30351.0
2018-08-06 13:30:00,139.82,139.85,139.66,139.75,21701.0,120.0942,120.12,119.9568,120.0341,21701.0
2018-08-06 13:35:00,139.75,139.87,139.69,139.87,12369.0,120.0341,120.1372,119.9825,120.1372,12369.0
2018-08-06 13:40:00,139.85,139.87,139.76,139.8,6617.0,120.12,120.1372,120.0427,120.077,6617.0
2018-08-06 13:45:00,139.81,139.81,139.71,139.77,8632.0,120.0856,120.0856,119.9997,120.0513,8632.0
2018-08-06 13:50:00,139.78,139.78,139.63,139.67,17822.0,120.0599,120.0599,119.931,119.9654,17822.0
2018-08-06 13:55:00,139.66,139.68,139.54,139.66,21795.0,119.9568,119.974,119.8537,119.9568,21795.0
2018-08-06 14:00:00,139.66,139.76,139.59,139.65,20421.0,119.9568,120.0427,119.8967,119.9482,20421.0
2018-08-06 14:05:00,139.65,139.76,139.63,139.71,17791.0,119.9482,120.0427,119.931,119.9997,17791.0
2018-08-06 14:10:00,139.69,139.9,139.65,139.9,17809.0,119.9825,120.1629,119.9482,120.1629,17809.0
2018-08-06 14:15:00,139.88,140.09,139.86,140.08,32319.0,120.1457,120.3261,120.1286,120.3175,32319.0
2018-08-06 14:20:00,140.09,140.11,140.05,140.08,13162.0,120.3261,120.3433,120.2918,120.3175,13162.0
2018-08-06 14:25:00,140.09,140.15,140.07,140.09,19517.0,120.3261,120.3777,120.3089,120.3261,19517.0
2018-08-06 14:30:00,140.07,140.11,140.02,140.07,14856.0,120.3089,120.3433,120.266,120.3089,14856.0
2018-08-06 14:35:00,140.06,140.08,139.93,139.97,14046.0,120.3003,120.3175,120.1887,120.223,14046.0
2018-08-06 14:40:00,139.98,140.03,139.89,140.01,11639.0,120.2316,120.2746,120.1543,120.2574,11639.0
2018-08-06 14:45:00,140.0,140.0,139.9,139.92,13577.0,120.2488,120.2488,120.1629,120.1801,13577.0
2018-08-06 14:50:00,139.92,140.06,139.92,139.97,20420.0,120.1801,120.3003,120.1801,120.223,20420.0
2018-08-06 14:55:00,139.96,140.07,139.95,140.06,39836.0,120.2145,120.3089,120.2059,120.3003,39836.0
2018-08-06 15:00:00,140.04,140.05,139.78,139.82,20405.0,120.2832,120.2918,120.0599,120.0942,20405.0
2018-08-06 15:05:00,139.81,139.83,139.69,139.75,22965.0,120.0856,120.1028,119.9825,120.0341,22965.0
2018-08-06 15:10:00,139.75,139.75,139.62,139.7,14900.0,120.0341,120.0341,119.9224,119.9911,14900.0
2018-08-06 15:15:00,139.72,139.75,139.62,139.72,20608.0,120.0083,120.0341,119.9224,120.0083,20608.0
2018-08-06 15:20:00,139.74,139.75,139.58,139.59,27109.0,120.0255,120.0341,119.8881,119.8967,27109.0
2018-08-06 15:25:00,139.6,139.71,139.6,139.65,23744.0,119.9052,119.9997,119.9052,119.9482,23744.0
2018-08-06 15:30:00,139.64,139.69,139.6,139.68,25825.0,119.9396,119.9825,119.9052,119.974,25825.0
2018-08-06 15:35:00,139.68,139.68,139.59,139.59,37507.0,119.974,119.974,119.8967,119.8967,37507.0
2018-08-06 15:40:00,139.58,139.64,139.43,139.43,53260.0,119.8881,119.9396,119.7592,119.7592,53260.0
2018-08-06 15:45:00,139.43,139.62,139.43,139.59,61292.0,119.7592,119.9224,119.7592,119.8967,61292.0
2018-08-06 15:50:00,139.6,139.64,139.36,139.37,89162.0,119.9052,119.9396,119.6991,119.7077,89162.0
2018-08-06 15:55:00,139.38,139.49,139.36,139.47,130752.0,119.7163,119.8108,119.6991,119.7936,130752.0
2018-08-07 09:30:00,140.61,142.21,140.3,142.0,238462.0,120.7728,122.147,120.5065,121.9667,238462.0
2018-08-07 09:35:00,142.01,142.75,141.98,142.22,112208.0,121.9752,122.6108,121.9495,122.1556,112208.0
2018-08-07 09:40:00,142.2,142.77,142.16,142.73,99157.0,122.1384,122.628,122.1041,122.5937,99157.0
2018-08-07 09:45:00,142.73,142.95,142.48,142.49,109531.0,122.5937,122.7826,122.3789,122.3875,109531.0
2018-08-07 09:50:00,142.5,142.71,142.16,142.54,78826.0,122.3961,122.5765,122.1041,122.4305,78826.0
2018-08-07 09:55:00,142.5,142.77,142.42,142.47,43581.0,122.3961,122.628,122.3274,122.3703,43581.0
2018-08-07 10:00:00,142.48,142.7,142.28,142.57,46045.0,122.3789,122.5679,122.2072,122.4562,46045.0
2018-08-07 10:05:00,142.58,142.71,142.46,142.7,41833.0,122.4648,122.5765,122.3618,122.5679,41833.0
2018-08-07 10:10:00,142.7,142.81,142.48,142.55,45147.0,122.5679,122.6624,122.3789,122.4391,45147.0
2018-08-07 10:15:00,142.6,142.81,142.53,142.71,31209.0,122.482,122.6624,122.4219,122.5765,31209.0
2018-08-07 10:20:00,142.72,142.92,142.7,142.91,48920.0,122.5851,122.7569,122.5679,122.7483,48920.0
2018-08-07 10:25:00,142.89,142.96,142.7,142.91,46889.0,122.7311,122.7912,122.5679,122.7483,46889.0
2018-08-07 10:30:00,142.91,142.99,142.75,142.88,50044.0,122.7483,122.817,122.6108,122.7225,50044.0
2018-08-07 10:35:00,142.86,143.32,142.85,143.28,118781.0,122.7053,123.1004,122.6967,123.0661,118781.0
2018-08-07 10:40:00,143.26,143.31,143.07,143.19,48106.0,123.0489,123.0918,122.8857,122.9888,48106.0
2018-08-07 10:45:00,143.2,143.21,142.89,142.98,48350.0,122.9974,123.0059,122.7311,122.8084,48350.0
2018-08-07 10:50:00,142.97,143.05,142.81,142.93,50939.0,122.7998,122.8685,122.6624,122.7654,50939.0
2018-08-07 10:55:00,142.91,142.96,142.48,142.63,39739.0,122.7483,122.7912,122.3789,122.5078,39739.0
2018-08-07 11:00:00,142.67,142.92,142.55,142.77,31423.0,122.5421,122.7569,122.4391,122.628,31423.0
2018-08-07 11:05:00,142.75,142.92,142.61,142.79,20093.0,122.6108,122.7569,122.4906,122.6452,20093.0
2018-08-07 11:10:00,142.81,143.01,142.7,143.0,19834.0,122.6624,122.8342,122.5679,122.8256,19834.0
2018-08-07 11:15:00,143.02,143.02,142.87,142.94,20585.0,122.8428,122.8428,122.7139,122.774,20585.0
2018-08-07 11:20:00,142.94,142.99,142.75,142.9,19189.0,122.774,122.817,122.6108,122.7397,19189.0
2018-08-07 11:25:00,142.88,142.92,142.69,142.89,26780.0,122.7225,122.7569,122.5593,122.7311,26780.0
2018-08-07 11:30:00,142.87,142.95,142.78,142.78,28169.0,122.7139,122.7826,122.6366,122.6366,28169.0
2018-08-07 11:35:00,142.79,143.04,142.78,142.97,24300.0,122.6452,122.8599,122.6366,122.7998,24300.0
2018-08-07 11:40:00,142.97,142.98,142.85,142.85,21857.0,122.7998,122.8084,122.6967,122.6967,21857.0
2018-08-07 11:45:00,142.84,142.85,142.45,142.69,36618.0,122.6881,122.6967,122.3532,122.5593,36618.0
2018-08-07 11:50:00,142.67,142.77,142.61,142.74,17790.0,122.5421,122.628,122.4906,122.6023,17790.0
2018-08-07 11:55:00,142.72,142.82,142.65,142.78,19246.0,122.5851,122.671,122.525,122.6366,19246.0
2018-08-07 12:00:00,142.76,142.82,142.55,142.58,32645.0,122.6194,122.671,122.4391,122.4648,32645.0
2018-08-07 12:05:00,142.59,142.7,142.52,142.7,26098.0,122.4734,122.5679,122.4133,122.5679,26098.0
2018-08-07 12:10:00,142.7,142.85,142.7,142.81,33139.0,122.5679,122.6967,122.5679,122.6624,33139.0
2018-08-07 12:15:00,142.77,142.82,142.64,142.76,19645.0,122.628,122.671,122.5164,122.6194,19645.0
2018-08-07 12:20:00,142.78,142.85,142.73,142.8,20114.0,122.6366,122.6967,122.5937,122.6538,20114.0
2018-08-07 12:25:00,142.8,142.82,142.65,142.67,14881.0,122.6538,122.671,122.525,122.5421,14881.0
2018-08-07 12:30:00,142.67,142.68,142.5,142.52,23196.0,122.5421,122.5507,122.3961,122.4133,23196.0
2018-08-07 12:35:00,142.51,142.65,142.5,142.65,19134.0,122.4047,122.525,122.3961,122.525,19134.0
2018-08-07 12:40:00,142.65,142.79,142.65,142.78,17074.0,122.525,122.6452,122.525,122.6366,17074.0
2018-08-07 12:45:00,142.8,142.91,142.77,142.91,20453.0,122.6538,122.7483,122.628,122.7483,20453.0
2018-08-07 12:50:00,142.92,142.92,142.78,142.82,22042.0,122.7569,122.7569,122.6366,122.671,22042.0
2018-08-07 12:55:00,142.82,142.86,142.79,142.79,19608.0,122.671,122.7053,122.6452,122.6452,19608.0
2018-08-07 13:00:00,142.8,142.85,142.75,142.8,13108.0,122.6538,122.6967,122.6108,122.6538,13108.0
2018-08-07 13:05:00,142.81,142.81,142.71,142.8,12525.0,122.6624,122.6624,122.5765,122.6538,12525.0
2018-08-07 13:10:00,142.81,142.91,142.8,142.87,15934.0,122.6624,122.7483,122.6538,122.7139,15934.0
2018-08-07 13:15:00,142.89,142.9,142.75,142.77,16600.0,122.7311,122.7397,122.6108,122.628,16600.0
2018-08-07 13:20:00,142.76,142.81,142.74,142.77,22411.0,122.6194,122.6624,122.6023,122.628,22411.0
2018-08-07 13:25:00,142.78,142.86,142.73,142.82,20850.0,122.6366,122.7053,122.5937,122.671,20850.0
2018-08-07 13:30:00,142.81,142.83,142.72,142.82,13487.0,122.6624,122.6796,122.5851,122.671,13487.0
2018-08-07 13:35:00,142.81,142.83,142.61,142.62,23428.0,122.6624,122.6796,122.4906,122.4992,23428.0
2018-08-07 13:40:00,142.62,142.64,142.55,142.58,11209.0,122.4992,122.5164,122.4391,122.4648,11209.0
2018-08-07 13:45:00,142.59,142.77,142.59,142.76,15753.0,122.4734,122.628,122.4734,122.6194,15753.0
2018-08-07 13:50:00,142.75,142.87,142.74,142.85,18681.0,122.6108,122.7139,122.6023,122.6967,18681.0
2018-08-07 13:55:00,142.85,142.85,142.72,142.75,19377.0,122.6967,122.6967,122.5851,122.6108,19377.0
2018-08-07 14:00:00,142.77,142.92,142.74,142.87,19693.0,122.628,122.7569,122.6023,122.7139,19693.0
2018-08-07 14:05:00,142.89,142.95,142.86,142.87,16568.0,122.7311,122.7826,122.7053,122.7139,16568.0
2018-08-07 14:10:00,142.88,142.97,142.87,142.91,14045.0,122.7225,122.7998,122.7139,122.7483,14045.0
2018-08-07 14:15:00,142.89,142.91,142.84,142.85,14377.0,122.7311,122.7483,122.6881,122.6967,14377.0
2018-08-07 14:20:00,142.85,142.96,142.83,142.96,27953.0,122.6967,122.7912,122.6796,122.7912,27953.0
2018-08-07 14:25:00,142.94,143.02,142.93,142.94,28230.0,122.774,122.8428,122.7654,122.774,28230.0
2018-08-07 14:30:00,142.93,142.94,142.65,142.71,16421.0,122.7654,122.774,122.525,122.5765,16421.0
2018-08-07 14:35:00,142.7,142.87,142.64,142.86,13135.0,122.5679,122.7139,122.5164,122.7053,13135.0
2018-08-07 14:40:00,142.86,142.87,142.74,142.74,11352.0,122.7053,122.7139,122.6023,122.6023,11352.0
2018-08-07 14:45:00,142.75,142.9,142.75,142.86,23796.0,122.6108,122.7397,122.6108,122.7053,23796.0
2018-08-07 14:50:00,142.88,142.98,142.86,142.9,19346.0,122.7225,122.8084,122.7053,122.7397,19346.0
2018-08-07 14:55:00,142.89,143.02,142.88,142.99,18764.0,122.7311,122.8428,122.7225,122.817,18764.0
2018-08-07 15:00:00,142.99,143.01,142.69,142.74,20849.0,122.817,122.8342,122.5593,122.6023,20849.0
2018-08-07 15:05:00,142.74,142.83,142.74,142.83,20622.0,122.6023,122.6796,122.6023,122.6796,20622.0
2018-08-07 15:10:00,142.83,142.87,142.76,142.85,30930.0,122.6796,122.7139,122.6194,122.6967,30930.0
2018-08-07 15:15:00,142.85,142.86,142.72,142.72,17197.0,122.6967,122.7053,122.5851,122.5851,17197.0
2018-08-07 15:20:00,142.72,142.89,142.72,142.88,31544.0,122.5851,122.7311,122.5851,122.7225,31544.0
2018-08-07 15:25:00,142.88,142.88,142.71,142.74,34061.0,122.7225,122.7225,122.5765,122.6023,34061.0
2018-08-07 15:30:00,142.74,142.74,142.6,142.67,40784.0,122.6023,122.6023,122.482,122.5421,40784.0
2018-08-07 15:35:00,142.65,142.67,142.54,142.6,38328.0,122.525,122.5421,122.4305,122.482,38328.0
2018-08-07 15:40:00,142.61,142.76,142.57,142.57,47282.0,122.4906,122.6194,122.4562,122.4562,47282.0
2018-08-07 15:45:00,142.55,142.6,142.48,142.52,81219.0,122.4391,122.482,122.3789,122.4133,81219.0
2018-08-07 15:50:00,142.53,142.56,142.14,142.17,95326.0,122.4219,122.4476,122.0869,122.1127,95326.0
2018-08-07 15:55:00,142.19,142.4,142.12,142.35,235195.0,122.1298,122.3102,122.0697,122.2673,235195.0
2018-08-08 09:30:00,142.32,142.4,141.52,141.91,85100.0,122.2415,122.3102,121.5544,121.8893,85100.0
2018-08-08 09:35:00,141.89,141.91,140.91,141.29,51597.0,121.8722,121.8893,121.0304,121.3568,51597.0
2018-08-08 09:40:00,141.25,141.27,140.83,140.9,51213.0,121.3225,121.3396,120.9617,121.0218,51213.0
2018-08-08 09:45:00,140.88,140.88,140.46,140.79,54671.0,121.0047,121.0047,120.6439,120.9274,54671.0
2018-08-08 09:50:00,140.73,141.12,140.7,140.96,65988.0,120.8758,121.2108,120.8501,121.0734,65988.0
2018-08-08 09:55:00,140.96,140.98,140.41,140.75,72932.0,121.0734,121.0906,120.601,120.893,72932.0
2018-08-08 10:00:00,140.79,140.85,140.45,140.62,31514.0,120.9274,120.9789,120.6353,120.7813,31514.0
2018-08-08 10:05:00,140.64,140.78,140.53,140.55,38626.0,120.7985,120.9188,120.704,120.7212,38626.0
2018-08-08 10:10:00,140.57,140.73,140.52,140.59,25485.0,120.7384,120.8758,120.6955,120.7556,25485.0
2018-08-08 10:15:00,140.61,140.88,140.52,140.52,36605.0,120.7728,121.0047,120.6955,120.6955,36605.0
2018-08-08 10:20:00,140.51,140.51,140.15,140.22,61608.0,120.6869,120.6869,120.3777,120.4378,61608.0
2018-08-08 10:25:00,140.22,140.64,140.08,140.58,32669.0,120.4378,120.7985,120.3175,120.747,32669.0
2018-08-08 10:30:00,140.58,140.69,140.11,140.11,28635.0,120.747,120.8415,120.3433,120.3433,28635.0
2018-08-08 10:35:00,140.11,140.5,140.09,140.17,25871.0,120.3433,120.6783,120.3261,120.3948,25871.0
2018-08-08 10:40:00,140.19,140.48,140.0,140.45,38007.0,120.412,120.6611,120.2488,120.6353,38007.0
2018-08-08 10:45:00,140.43,140.5,140.28,140.46,23103.0,120.6181,120.6783,120.4893,120.6439,23103.0
2018-08-08 10:50:00,140.52,140.59,140.21,140.3,31708.0,120.6955,120.7556,120.4292,120.5065,31708.0
2018-08-08 10:55:00,140.27,140.56,140.27,140.55,26654.0,120.4807,120.7298,120.4807,120.7212,26654.0
2018-08-08 11:00:00,140.55,140.59,140.38,140.47,19014.0,120.7212,120.7556,120.5752,120.6525,19014.0
2018-08-08 11:05:00,140.43,140.49,140.13,140.13,17057.0,120.6181,120.6697,120.3605,120.3605,17057.0
2018-08-08 11:10:00,140.14,140.28,140.05,140.15,30708.0,120.3691,120.4893,120.2918,120.3777,30708.0
2018-08-08 11:15:00,140.15,140.29,140.1,140.11,13011.0,120.3777,120.4979,120.3347,120.3433,13011.0
2018-08-08 11:20:00,140.12,140.14,139.85,139.94,56783.0,120.3519,120.3691,120.12,120.1973,56783.0
2018-08-08 11:25:00,139.93,139.96,139.79,139.96,19463.0,120.1887,120.2145,120.0684,120.2145,19463.0
2018-08-08 11:30:00,139.96,140.06,139.86,139.95,23731.0,120.2145,120.3003,120.1286,120.2059,23731.0
2018-08-08 11:35:00,139.97,140.01,139.86,139.94,28606.0,120.223,120.2574,120.1286,120.1973,28606.0
2018-08-08 11:40:00,139.93,139.99,139.79,139.86,31960.0,120.1887,120.2402,120.0684,120.1286,31960.0
2018-08-08 11:45:00,139.88,139.89,139.43,139.61,80805.0,120.1457,120.1543,119.7592,119.9138,80805.0
2018-08-08 11:50:00,139.61,139.71,139.44,139.71,38947.0,119.9138,119.9997,119.7678,119.9997,38947.0
2018-08-08 11:55:00,139.69,139.84,139.57,139.63,19065.0,119.9825,120.1114,119.8795,119.931,19065.0
2018-08-08 12:00:00,139.64,139.68,139.46,139.49,31273.0,119.9396,119.974,119.785,119.8108,31273.0
2018-08-08 12:05:00,139.48,139.55,139.37,139.48,32723.0,119.8022,119.8623,119.7077,119.8022,32723.0
2018-08-08 12:10:00,139.51,139.61,139.46,139.52,23963.0,119.8279,119.9138,119.785,119.8365,23963.0
2018-08-08 12:15:00,139.54,139.68,139.51,139.66,26326.0,119.8537,119.974,119.8279,119.9568,26326.0
2018-08-08 12:20:00,139.65,139.66,139.4,139.4,18319.0,119.9482,119.9568,119.7335,119.7335,18319.0
2018-08-08 12:25:00,139.4,139.47,139.33,139.47,27547.0,119.7335,119.7936,119.6733,119.7936,27547.0
2018-08-08 12:30:00,139.45,139.67,139.42,139.67,17768.0,119.7764,119.9654,119.7506,119.9654,17768.0
2018-08-08 12:35:00,139.69,139.78,139.65,139.67,19800.0,119.9825,120.0599,119.9482,119.9654,19800.0
2018-08-08 12:40:00,139.67,139.68,139.43,139.47,27078.0,119.9654,119.974,119.7592,119.7936,27078.0
2018-08-08 12:45:00,139.49,139.56,139.46,139.47,11801.0,119.8108,119.8709,119.785,119.7936,11801.0
2018-08-08 12:50:00,139.45,139.45,139.26,139.31,23369.0,119.7764,119.7764,119.6132,119.6562,23369.0
2018-08-08 12:55:00,139.31,139.42,139.29,139.39,11757.0,119.6562,119.7506,119.639,119.7249,11757.0
2018-08-08 13:00:00,139.38,139.47,139.29,139.31,19508.0,119.7163,119.7936,119.639,119.6562,19508.0
2018-08-08 13:05:00,139.31,139.57,139.3,139.54,21065.0,119.6562,119.8795,119.6476,119.8537,21065.0
2018-08-08 13:10:00,139.55,139.61,139.55,139.6,7701.0,119.8623,119.9138,119.8623,119.9052,7701.0
2018-08-08 13:15:00,139.63,139.63,139.46,139.6,13468.0,119.931,119.931,119.785,119.9052,13468.0
2018-08-08 13:20:00,139.61,139.63,139.53,139.55,9684.0,119.9138,119.931,119.8451,119.8623,9684.0
2018-08-08 13:25:00,139.55,139.63,139.42,139.52,19188.0,119.8623,119.931,119.7506,119.8365,19188.0
2018-08-08 13:30:00,139.53,139.62,139.5,139.57,17967.0,119.8451,119.9224,119.8194,119.8795,17967.0
2018-08-08 13:35:00,139.57,139.64,139.47,139.58,22986.0,119.8795,119.9396,119.7936,119.8881,22986.0
2018-08-08 13:40:00,139.61,139.72,139.54,139.69,15262.0,119.9138,120.0083,119.8537,119.9825,15262.0
2018-08-08 13:45:00,139.7,139.79,139.65,139.79,17912.0,119.9911,120.0684,119.9482,120.0684,17912.0
2018-08-08 13:50:00,139.78,139.88,139.73,139.83,17069.0,120.0599,120.1457,120.0169,120.1028,17069.0
2018-08-08 13:55:00,139.85,140.0,139.83,139.91,15513.0,120.12,120.2488,120.1028,120.1715,15513.0
2018-08-08 14:00:00,139.91,139.95,139.75,139.91,36222.0,120.1715,120.2059,120.0341,120.1715,36222.0
2018-08-08 14:05:00,139.95,139.96,139.8,139.81,22585.0,120.2059,120.2145,120.077,120.0856,22585.0
2018-08-08 14:10:00,139.79,139.85,139.7,139.81,24610.0,120.0684,120.12,119.9911,120.0856,24610.0
2018-08-08 14:15:00,139.84,139.9,139.75,139.88,37401.0,120.1114,120.1629,120.0341,120.1457,37401.0
2018-08-08 14:20:00,139.87,139.93,139.71,139.78,35809.0,120.1372,120.1887,119.9997,120.0599,35809.0
2018-08-08 14:25:00,139.76,139.85,139.71,139.84,38084.0,120.0427,120.12,119.9997,120.1114,38084.0
2018-08-08 14:30:00,139.85,139.91,139.73,139.82,21220.0,120.12,120.1715,120.0169,120.0942,21220.0
2018-08-08 14:35:00,139.81,139.85,139.73,139.75,30706.0,120.0856,120.12,120.0169,120.0341,30706.0
2018-08-08 14:40:00,139.76,139.84,139.73,139.81,27974.0,120.0427,120.1114,120.0169,120.0856,27974.0
2018-08-08 14:45:00,139.8,139.8,139.62,139.63,38693.0,120.077,120.077,119.9224,119.931,38693.0
2018-08-08 14:50:00,139.67,139.76,139.67,139.68,32036.0,119.9654,120.0427,119.9654,119.974,32036.0
2018-08-08 14:55:00,139.68,139.7,139.56,139.66,40895.0,119.974,119.9911,119.8709,119.9568,40895.0
2018-08-08 15:00:00,139.67,139.8,139.65,139.78,49185.0,119.9654,120.077,119.9482,120.0599,49185.0
2018-08-08 15:05:00,139.8,139.85,139.77,139.82,45846.0,120.077,120.12,120.0513,120.0942,45846.0
2018-08-08 15:10:00,139.83,139.99,139.82,139.99,12112.0,120.1028,120.2402,120.0942,120.2402,12112.0
2018-08-08 15:15:00,139.99,140.01,139.91,139.93,15628.0,120.2402,120.2574,120.1715,120.1887,15628.0
2018-08-08 15:20:00,139.93,139.99,139.91,139.93,17980.0,120.1887,120.2402,120.1715,120.1887,17980.0
2018-08-08 15:25:00,139.97,140.01,139.91,140.01,25537.0,120.223,120.2574,120.1715,120.2574,25537.0
2018-08-08 15:30:00,140.02,140.06,139.98,140.01,23541.0,120.266,120.3003,120.2316,120.2574,23541.0
2018-08-08 15:35:00,139.98,140.05,139.9,140.05,21841.0,120.2316,120.2918,120.1629,120.2918,21841.0
2018-08-08 15:40:00,140.02,140.11,139.99,140.04,47820.0,120.266,120.3433,120.2402,120.2832,47820.0
2018-08-08 15:45:00,140.05,140.09,139.98,140.01,76670.0,120.2918,120.3261,120.2316,120.2574,76670.0
2018-08-08 15:50:00,140.02,140.06,139.93,140.0,72424.0,120.266,120.3003,120.1887,120.2488,72424.0
2018-08-08 15:55:00,140.0,140.05,139.65,139.71,176379.0,120.2488,120.2918,119.9482,119.9997,176379.0
2018-08-09 09:30:00,140.1,140.64,139.91,140.21,144284.0,120.3347,120.7985,120.1715,120.4292,144284.0
2018-08-09 09:35:00,140.16,140.17,139.8,139.91,38799.0,120.3862,120.3948,120.077,120.1715,38799.0
2018-08-09 09:40:00,139.97,140.24,139.93,139.99,32236.0,120.223,120.455,120.1887,120.2402,32236.0
2018-08-09 09:45:00,139.99,140.12,139.82,139.92,40378.0,120.2402,120.3519,120.0942,120.1801,40378.0
2018-08-09 09:50:00,139.89,140.15,139.76,140.02,43541.0,120.1543,120.3777,120.0427,120.266,43541.0
2018-08-09 09:55:00,140.05,140.45,140.05,140.45,56711.0,120.2918,120.6353,120.2918,120.6353,56711.0
2018-08-09 10:00:00,140.42,140.46,140.3,140.44,21390.0,120.6096,120.6439,120.5065,120.6267,21390.0
2018-08-09 10:05:00,140.45,140.51,140.33,140.48,21691.0,120.6353,120.6869,120.5323,120.6611,21691.0
2018-08-09 10:10:00,140.49,140.53,140.36,140.46,39222.0,120.6697,120.704,120.558,120.6439,39222.0
2018-08-09 10:15:00,140.46,140.52,140.34,140.36,34574.0,120.6439,120.6955,120.5408,120.558,34574.0
2018-08-09 10:20:00,140.37,140.48,140.31,140.45,32864.0,120.5666,120.6611,120.5151,120.6353,32864.0
2018-08-09 10:25:00,140.47,140.67,140.45,140.45,19506.0,120.6525,120.8243,120.6353,120.6353,19506.0
2018-08-09 10:30:00,140.48,140.6,140.38,140.41,16087.0,120.6611,120.7642,120.5752,120.601,16087.0
2018-08-09 10:35:00,140.4,140.51,140.35,140.49,14918.0,120.5924,120.6869,120.5494,120.6697,14918.0
2018-08-09 10:40:00,140.48,140.9,140.43,140.9,35976.0,120.6611,121.0218,120.6181,121.0218,35976.0
2018-08-09 10:45:00,140.88,140.88,140.62,140.67,24044.0,121.0047,121.0047,120.7813,120.8243,24044.0
2018-08-09 10:50:00,140.67,140.67,140.26,140.3,24612.0,120.8243,120.8243,120.4721,120.5065,24612.0
2018-08-09 10:55:00,140.3,140.3,140.02,140.07,26785.0,120.5065,120.5065,120.266,120.3089,26785.0
2018-08-09 11:00:00,140.07,140.22,140.0,140.03,19788.0,120.3089,120.4378,120.2488,120.2746,19788.0
2018-08-09 11:05:00,140.03,140.03,139.45,139.48,37997.0,120.2746,120.2746,119.7764,119.8022,37997.0
2018-08-09 11:10:00,139.46,139.51,139.02,139.11,38972.0,119.785,119.8279,119.4071,119.4844,38972.0
2018-08-09 11:15:00,139.13,139.27,139.05,139.18,24795.0,119.5016,119.6218,119.4328,119.5445,24795.0
2018-08-09 11:20:00,139.18,139.33,139.16,139.33,24804.0,119.5445,119.6733,119.5273,119.6733,24804.0
2018-08-09 11:25:00,139.31,139.42,139.12,139.34,20566.0,119.6562,119.7506,119.493,119.6819,20566.0
2018-08-09 11:30:00,139.4,139.52,139.32,139.52,21879.0,119.7335,119.8365,119.6647,119.8365,21879.0
2018-08-09 11:35:00,139.52,139.63,139.47,139.48,19505.0,119.8365,119.931,119.7936,119.8022,19505.0
2018-08-09 11:40:00,139.47,139.56,139.33,139.39,19625.0,119.7936,119.8709,119.6733,119.7249,19625.0
2018-08-09 11:45:00,139.39,139.43,138.97,138.98,33796.0,119.7249,119.7592,119.3641,119.3727,33796.0
2018-08-09 11:50:00,138.98,139.11,138.92,138.95,27291.0,119.3727,119.4844,119.3212,119.3469,27291.0
2018-08-09 11:55:00,138.96,139.15,138.95,139.09,24457.0,119.3555,119.5187,119.3469,119.4672,24457.0
2018-08-09 12:00:00,139.09,139.15,138.84,138.91,24278.0,119.4672,119.5187,119.2525,119.3126,24278.0
2018-08-09 12:05:00,138.93,139.03,138.75,138.99,25218.0,119.3298,119.4157,119.1752,119.3813,25218.0
2018-08-09 12:10:00,139.0,139.11,138.89,138.93,17894.0,119.3899,119.4844,119.2954,119.3298,17894.0
2018-08-09 12:15:00,138.97,139.11,138.92,139.0,14781.0,119.3641,119.4844,119.3212,119.3899,14781.0
2018-08-09 12:20:00,139.0,139.1,138.94,139.04,12447.0,119.3899,119.4758,119.3384,119.4242,12447.0
2018-08-09 12:25:00,139.04,139.13,139.0,139.02,21206.0,119.4242,119.5016,119.3899,119.4071,21206.0
2018-08-09 12:30:00,139.03,139.19,139.03,139.17,12591.0,119.4157,119.5531,119.4157,119.5359,12591.0
2018-08-09 12:35:00,139.16,139.2,139.1,139.15,14894.0,119.5273,119.5617,119.4758,119.5187,14894.0
2018-08-09 12:40:00,139.15,139.24,139.09,139.24,18033.0,119.5187,119.596,119.4672,119.596,18033.0
2018-08-09 12:45:00,139.23,139.39,139.13,139.39,32100.0,119.5874,119.7249,119.5016,119.7249,32100.0
2018-08-09 12:50:00,139.37,139.39,139.27,139.29,51463.0,119.7077,119.7249,119.6218,119.639,51463.0
2018-08-09 12:55:00,139.28,139.4,139.26,139.29,36559.0,119.6304,119.7335,119.6132,119.639,36559.0
2018-08-09 13:00:00,139.28,139.29,139.07,139.09,19674.0,119.6304,119.639,119.45,119.4672,19674.0
2018-08-09 13:05:00,139.08,139.4,138.9,139.03,115894.0,119.4586,119.7335,119.304,119.4157,115894.0
2018-08-09 13:10:00,139.03,139.1,138.94,139.1,23207.0,119.4157,119.4758,119.3384,119.4758,23207.0
2018-08-09 13:15:00,139.08,139.6,139.06,139.36,89464.0,119.4586,119.9052,119.4414,119.6991,89464.0
2018-08-09 13:20:00,139.38,139.55,139.36,139.46,42100.0,119.7163,119.8623,119.6991,119.785,42100.0
2018-08-09 13:25:00,139.49,139.52,139.38,139.41,28382.0,119.8108,119.8365,119.7163,119.742,28382.0
2018-08-09 13:30:00,139.42,139.43,139.25,139.27,13809.0,119.7506,119.7592,119.6046,119.6218,13809.0
2018-08-09 13:35:00,139.25,139.36,139.25,139.27,7397.0,119.6046,119.6991,119.6046,119.6218,7397.0
2018-08-09 13:40:00,139.29,139.4,139.27,139.36,8183.0,119.639,119.7335,119.6218,119.6991,8183.0
2018-08-09 13:45:00,139.38,139.39,138.97,139.03,110650.0,119.7163,119.7249,119.3641,119.4157,110650.0
2018-08-09 13:50:00,139.07,139.21,139.03,139.16,14090.0,119.45,119.5703,119.4157,119.5273,14090.0
2018-08-09 13:55:00,139.17,139.35,139.17,139.28,18106.0,119.5359,119.6905,119.5359,119.6304,18106.0
2018-08-09 14:00:00,139.27,139.27,139.09,139.21,11453.0,119.6218,119.6218,119.4672,119.5703,11453.0
2018-08-09 14:05:00,139.21,139.21,139.14,139.14,17168.0,119.5703,119.5703,119.5101,119.5101,17168.0
2018-08-09 14:10:00,139.13,139.2,139.08,139.1,20632.0,119.5016,119.5617,119.4586,119.4758,20632.0
2018-08-09 14:15:00,139.09,139.12,138.93,138.98,25361.0,119.4672,119.493,119.3298,119.3727,25361.0
2018-08-09 14:20:00,138.97,138.98,138.9,138.93,19873.0,119.3641,119.3727,119.304,119.3298,19873.0
2018-08-09 14:25:00,138.93,139.03,138.88,138.89,25887.0,119.3298,119.4157,119.2868,119.2954,25887.0
2018-08-09 14:30:00,138.93,139.04,138.93,138.99,9390.0,119.3298,119.4242,119.3298,119.3813,9390.0
2018-08-09 14:35:00,138.99,139.02,138.88,139.0,30795.0,119.3813,119.4071,119.2868,119.3899,30795.0
2018-08-09 14:40:00,139.0,139.0,138.91,138.93,7979.0,119.3899,119.3899,119.3126,119.3298,7979.0
2018-08-09 14:45:00,138.9,138.96,138.85,138.96,21821.0,119.304,119.3555,119.2611,119.3555,21821.0
2018-08-09 14:50:00,138.95,138.98,138.89,138.9,17411.0,119.3469,119.3727,119.2954,119.304,17411.0
2018-08-09 14:55:00,138.9,138.95,138.85,138.95,23266.0,119.304,119.3469,119.2611,119.3469,23266.0
2018-08-09 15:00:00,138.94,138.96,138.9,138.94,18052.0,119.3384,119.3555,119.304,119.3384,18052.0
2018-08-09 15:05:00,138.94,139.01,138.9,138.92,19405.0,119.3384,119.3985,119.304,119.3212,19405.0
2018-08-09 15:10:00,138.94,139.03,138.93,138.95,26542.0,119.3384,119.4157,119.3298,119.3469,26542.0
2018-08-09 15:15:00,138.95,139.03,138.93,139.03,16594.0,119.3469,119.4157,119.3298,119.4157,16594.0
2018-08-09 15:20:00,139.01,139.07,138.97,139.01,21798.0,119.3985,119.45,119.3641,119.3985,21798.0
2018-08-09 15:25:00,139.0,139.03,138.95,138.95,18887.0,119.3899,119.4157,119.3469,119.3469,18887.0
2018-08-09 15:30:00,138.95,139.03,138.86,138.86,46905.0,119.3469,119.4157,119.2696,119.2696,46905.0
2018-08-09 15:35:00,138.88,138.91,138.81,138.82,26071.0,119.2868,119.3126,119.2267,119.2353,26071.0
2018-08-09 15:40:00,138.81,138.88,138.75,138.86,33044.0,119.2267,119.2868,119.1752,119.2696,33044.0
2018-08-09 15:45:00,138.86,138.86,138.46,138.52,72651.0,119.2696,119.2696,118.9261,118.9776,72651.0
2018-08-09 15:50:00,138.51,138.52,138.26,138.45,79958.0,118.969,118.9776,118.7543,118.9175,79958.0
2018-08-09 15:55:00,138.45,138.51,138.25,138.5,145675.0,118.9175,118.969,118.7457,118.9604,145675.0
2018-08-10 09:30:00,137.52,137.52,136.51,136.72,107330.0,118.1187,118.1187,117.2512,117.4316,107330.0
2018-08-10 09:35:00,136.72,136.77,135.85,135.98,95858.0,117.4316,117.4745,116.6843,116.796,95858.0
2018-08-10 09:40:00,135.98,136.39,135.91,136.35,86133.0,116.796,117.1481,116.7358,117.1138,86133.0
2018-08-10 09:45:00,136.37,136.79,136.29,136.41,139459.0,117.1309,117.4917,117.0622,117.1653,139459.0
2018-08-10 09:50:00,136.43,136.58,135.91,135.93,56071.0,117.1825,117.3113,116.7358,116.753,56071.0
2018-08-10 09:55:00,135.96,136.04,135.81,135.94,63759.0,116.7788,116.8475,116.6499,116.7616,63759.0
2018-08-10 10:00:00,135.9,136.06,135.84,135.94,74991.0,116.7272,116.8647,116.6757,116.7616,74991.0
2018-08-10 10:05:00,135.94,136.22,135.82,136.18,40967.0,116.7616,117.0021,116.6585,116.9677,40967.0
2018-08-10 10:10:00,136.18,136.49,136.11,136.25,38545.0,116.9677,117.234,116.9076,117.0279,38545.0
2018-08-10 10:15:00,136.25,136.37,135.93,135.95,59981.0,117.0279,117.1309,116.753,116.7702,59981.0
2018-08-10 10:20:00,135.97,135.98,135.84,135.89,27831.0,116.7874,116.796,116.6757,116.7187,27831.0
2018-08-10 10:25:00,135.88,135.91,135.42,135.47,69862.0,116.7101,116.7358,116.315,116.3579,69862.0
2018-08-10 10:30:00,135.5,135.88,135.5,135.86,36657.0,116.3837,116.7101,116.3837,116.6929,36657.0
2018-08-10 10:35:00,135.86,135.98,135.6,135.6,52067.0,116.6929,116.796,116.4696,116.4696,52067.0
2018-08-10 10:40:00,135.63,135.88,135.58,135.6,33158.0,116.4953,116.7101,116.4524,116.4696,33158.0
2018-08-10 10:45:00,135.63,135.67,135.46,135.6,50001.0,116.4953,116.5297,116.3493,116.4696,50001.0
2018-08-10 10:50:00,135.59,135.81,135.42,135.77,41358.0,116.461,116.6499,116.315,116.6156,41358.0
2018-08-10 10:55:00,135.78,135.93,135.7,135.86,45354.0,116.6242,116.753,116.5555,116.6929,45354.0
2018-08-10 11:00:00,135.88,136.05,135.71,136.03,36908.0,116.7101,116.8561,116.564,116.8389,36908.0
2018-08-10 11:05:00,136.05,136.09,135.73,135.74,36559.0,116.8561,116.8904,116.5812,116.5898,36559.0
2018-08-10 11:10:00,135.74,135.76,135.56,135.62,23489.0,116.5898,116.607,116.4352,116.4867,23489.0
2018-08-10 11:15:00,135.63,135.81,135.6,135.69,18586.0,116.4953,116.6499,116.4696,116.5469,18586.0
2018-08-10 11:20:00,135.67,136.17,135.65,136.16,28950.0,116.5297,116.9591,116.5125,116.9506,28950.0
2018-08-10 11:25:00,136.16,136.17,135.97,136.0,40682.0,116.9506,116.9591,116.7874,116.8131,40682.0
2018-08-10 11:30:00,135.99,136.33,135.97,136.25,42090.0,116.8045,117.0966,116.7874,117.0279,42090.0
2018-08-10 11:35:00,136.25,136.26,136.0,136.03,25143.0,117.0279,117.0365,116.8131,116.8389,25143.0
2018-08-10 11:40:00,136.02,136.04,135.82,135.87,31079.0,116.8303,116.8475,116.6585,116.7015,31079.0
2018-08-10 11:45:00,135.86,135.87,135.68,135.84,40882.0,116.6929,116.7015,116.5383,116.6757,40882.0
2018-08-10 11:50:00,135.81,135.92,135.62,135.77,28242.0,116.6499,116.7444,116.4867,116.6156,28242.0
2018-08-10 11:55:00,135.77,135.87,135.62,135.63,25693.0,116.6156,116.7015,116.4867,116.4953,25693.0
2018-08-10 12:00:00,135.62,135.69,135.4,135.62,70144.0,116.4867,116.5469,116.2978,116.4867,70144.0
2018-08-10 12:05:00,135.63,135.72,135.51,135.53,28839.0,116.4953,116.5726,116.3923,116.4094,28839.0
2018-08-10 12:10:00,135.56,135.64,135.5,135.6,29806.0,116.4352,116.5039,116.3837,116.4696,29806.0
2018-08-10 12:15:00,135.59,135.72,135.59,135.67,20768.0,116.461,116.5726,116.461,116.5297,20768.0
2018-08-10 12:20:00,135.66,135.77,135.66,135.68,22418.0,116.5211,116.6156,116.5211,116.5383,22418.0
2018-08-10 12:25:00,135.69,135.7,135.5,135.61,37306.0,116.5469,116.5555,116.3837,116.4782,37306.0
2018-08-10 12:30:00,135.63,135.9,135.63,135.9,39049.0,116.4953,116.7272,116.4953,116.7272,39049.0
2018-08-10 12:35:00,135.9,135.93,135.61,135.71,23796.0,116.7272,116.753,116.4782,116.564,23796.0
2018-08-10 12:40:00,135.74,135.75,135.61,135.62,29964.0,116.5898,116.5984,116.4782,116.4867,29964.0
2018-08-10 12:45:00,135.65,135.66,135.5,135.51,21876.0,116.5125,116.5211,116.3837,116.3923,21876.0
2018-08-10 12:50:00,135.54,135.57,135.49,135.54,55128.0,116.418,116.4438,116.3751,116.418,55128.0
2018-08-10 12:55:00,135.55,135.59,135.52,135.54,19332.0,116.4266,116.461,116.4009,116.418,19332.0
2018-08-10 13:00:00,135.52,135.52,135.45,135.47,36844.0,116.4009,116.4009,116.3407,116.3579,36844.0
2018-08-10 13:05:00,135.47,135.59,135.46,135.59,25810.0,116.3579,116.461,116.3493,116.461,25810.0
2018-08-10 13:10:00,135.6,135.63,135.55,135.57,30783.0,116.4696,116.4953,116.4266,116.4438,30783.0
2018-08-10 13:15:00,135.57,135.59,135.4,135.41,58998.0,116.4438,116.461,116.2978,116.3064,58998.0
2018-08-10 13:20:00,135.41,135.62,135.41,135.5,36469.0,116.3064,116.4867,116.3064,116.3837,36469.0
2018-08-10 13:25:00,135.49,135.55,135.48,135.54,32743.0,116.3751,116.4266,116.3665,116.418,32743.0
2018-08-10 13:30:00,135.53,135.57,135.44,135.45,28373.0,116.4094,116.4438,116.3321,116.3407,28373.0
2018-08-10 13:35:00,135.46,135.53,135.36,135.44,42049.0,116.3493,116.4094,116.2634,116.3321,42049.0
2018-08-10 13:40:00,135.43,135.51,135.37,135.4,27236.0,116.3235,116.3923,116.272,116.2978,27236.0
2018-08-10 13:45:00,135.41,135.43,135.33,135.43,37415.0,116.3064,116.3235,116.2377,116.3235,37415.0
2018-08-10 13:50:00,135.45,135.53,135.23,135.25,58040.0,116.3407,116.4094,116.1518,116.1689,58040.0
2018-08-10 13:55:00,135.26,135.26,135.07,135.13,48504.0,116.1775,116.1775,116.0143,116.0659,48504.0
2018-08-10 14:00:00,135.13,135.31,135.09,135.21,60527.0,116.0659,116.2205,116.0315,116.1346,60527.0
2018-08-10 14:05:00,135.21,135.38,135.17,135.25,102526.0,116.1346,116.2806,116.1002,116.1689,102526.0
2018-08-10 14:10:00,135.25,135.49,135.23,135.34,136978.0,116.1689,116.3751,116.1518,116.2462,136978.0
2018-08-10 14:15:00,135.34,135.41,135.11,135.18,113418.0,116.2462,116.3064,116.0487,116.1088,113418.0
2018-08-10 14:20:00,135.16,135.23,135.09,135.09,96623.0,116.0916,116.1518,116.0315,116.0315,96623.0
2018-08-10 14:25:00,135.11,135.27,135.02,135.02,126033.0,116.0487,116.1861,115.9714,115.9714,126033.0
2018-08-10 14:30:00,135.03,135.04,134.76,134.9,223293.0,115.98,115.9886,115.7481,115.8683,223293.0
2018-08-10 14:35:00,134.9,134.96,134.78,134.94,76618.0,115.8683,115.9199,115.7652,115.9027,76618.0
2018-08-10 14:40:00,134.94,135.01,134.79,134.87,90478.0,115.9027,115.9628,115.7738,115.8426,90478.0
2018-08-10 14:45:00,134.88,135.05,134.73,135.05,94854.0,115.8511,115.9972,115.7223,115.9972,94854.0
2018-08-10 14:50:00,135.06,135.39,135.03,135.28,86661.0,116.0057,116.2892,115.98,116.1947,86661.0
2018-08-10 14:55:00,135.27,135.38,135.17,135.22,56870.0,116.1861,116.2806,116.1002,116.1432,56870.0
2018-08-10 15:00:00,135.22,135.27,135.05,135.23,87029.0,116.1432,116.1861,115.9972,116.1518,87029.0
2018-08-10 15:05:00,135.24,135.28,135.11,135.23,68412.0,116.1604,116.1947,116.0487,116.1518,68412.0
2018-08-10 15:10:00,135.25,135.37,135.17,135.3,84485.0,116.1689,116.272,116.1002,116.2119,84485.0
2018-08-10 15:15:00,135.29,135.69,135.27,135.69,83075.0,116.2033,116.5469,116.1861,116.5469,83075.0
2018-08-10 15:20:00,135.7,136.06,135.69,135.88,118992.0,116.5555,116.8647,116.5469,116.7101,118992.0
2018-08-10 15:25:00,135.9,136.1,135.81,135.96,67992.0,116.7272,116.899,116.6499,116.7788,67992.0
2018-08-10 15:30:00,135.98,136.05,135.85,135.96,64887.0,116.796,116.8561,116.6843,116.7788,64887.0
2018-08-10 15:35:00,135.95,135.99,135.78,135.92,68187.0,116.7702,116.8045,116.6242,116.7444,68187.0
2018-08-10 15:40:00,135.9,135.92,135.64,135.74,74799.0,116.7272,116.7444,116.5039,116.5898,74799.0
2018-08-10 15:45:00,135.74,135.84,135.69,135.84,74445.0,116.5898,116.6757,116.5469,116.6757,74445.0
2018-08-10 15:50:00,135.82,136.04,135.77,135.9,102577.0,116.6585,116.8475,116.6156,116.7272,102577.0
2018-08-10 15:55:00,135.9,136.06,135.77,135.89,275851.0,116.7272,116.8647,116.6156,116.7187,275851.0
2018-08-13 09:30:00,135.92,136.01,135.37,135.64,99045.0,116.7444,116.8217,116.272,116.5039,99045.0
2018-08-13 09:35:00,135.75,135.98,135.37,135.41,41812.0,116.5984,116.796,116.272,116.3064,41812.0
2018-08-13 09:40:00,135.47,136.05,135.43,136.04,45902.0,116.3579,116.8561,116.3235,116.8475,45902.0
2018-08-13 09:45:00,136.02,136.73,135.97,136.62,96536.0,116.8303,117.4401,116.7874,117.3457,96536.0
2018-08-13 09:50:00,136.64,136.67,136.14,136.19,43485.0,117.3628,117.3886,116.9334,116.9763,43485.0
2018-08-13 09:55:00,136.22,136.28,135.96,135.96,32573.0,117.0021,117.0536,116.7788,116.7788,32573.0
2018-08-13 10:00:00,135.92,136.0,135.76,135.87,36648.0,116.7444,116.8131,116.607,116.7015,36648.0
2018-08-13 10:05:00,135.89,136.19,135.73,136.18,103331.0,116.7187,116.9763,116.5812,116.9677,103331.0
2018-08-13 10:10:00,136.17,136.3,135.98,136.03,47428.0,116.9591,117.0708,116.796,116.8389,47428.0
2018-08-13 10:15:00,136.01,136.33,135.91,136.23,80329.0,116.8217,117.0966,116.7358,117.0107,80329.0
2018-08-13 10:20:00,136.23,136.47,136.23,136.4,77601.0,117.0107,117.2168,117.0107,117.1567,77601.0
2018-08-13 10:25:00,136.43,136.47,136.09,136.13,47097.0,117.1825,117.2168,116.8904,116.9248,47097.0
2018-08-13 10:30:00,136.13,136.29,135.97,136.06,50087.0,116.9248,117.0622,116.7874,116.8647,50087.0
2018-08-13 10:35:00,136.05,136.06,135.89,135.92,44017.0,116.8561,116.8647,116.7187,116.7444,44017.0
2018-08-13 10:40:00,135.94,136.2,135.9,136.2,69003.0,116.7616,116.9849,116.7272,116.9849,69003.0
2018-08-13 10:45:00,136.2,136.2,135.8,135.83,55881.0,116.9849,116.9849,116.6413,116.6671,55881.0
2018-08-13 10:50:00,135.84,135.94,135.7,135.76,46669.0,116.6757,116.7616,116.5555,116.607,46669.0
2018-08-13 10:55:00,135.76,135.8,135.53,135.73,31879.0,116.607,116.6413,116.4094,116.5812,31879.0
2018-08-13 11:00:00,135.74,136.02,135.73,135.94,32317.0,116.5898,116.8303,116.5812,116.7616,32317.0
2018-08-13 11:05:00,135.94,135.99,135.57,135.68,31391.0,116.7616,116.8045,116.4438,116.5383,31391.0
2018-08-13 11:10:00,135.66,135.75,135.59,135.67,30159.0,116.5211,116.5984,116.461,116.5297,30159.0
2018-08-13 11:15:00,135.67,135.71,135.34,135.38,28889.0,116.5297,116.564,116.2462,116.2806,28889.0
2018-08-13 11:20:00,135.41,135.61,135.37,135.58,36394.0,116.3064,116.4782,116.272,116.4524,36394.0
2018-08-13 11:25:00,135.56,135.75,135.46,135.59,13770.0,116.4352,116.5984,116.3493,116.461,13770.0
2018-08-13 11:30:00,135.6,135.66,135.5,135.5,14177.0,116.4696,116.5211,116.3837,116.3837,14177.0
2018-08-13 11:35:00,135.49,135.75,135.46,135.75,20332.0,116.3751,116.5984,116.3493,116.5984,20332.0
2018-08-13 11:40:00,135.74,135.96,135.58,135.96,25102.0,116.5898,116.7788,116.4524,116.7788,25102.0
2018-08-13 11:45:00,135.93,135.93,135.63,135.8,32251.0,116.753,116.753,116.4953,116.6413,32251.0
2018-08-13 11:50:00,135.79,135.8,135.45,135.5,26461.0,116.6328,116.6413,116.3407,116.3837,26461.0
2018-08-13 11:55:00,135.49,135.63,135.28,135.3,28520.0,116.3751,116.4953,116.1947,116.2119,28520.0
2018-08-13 12:00:00,135.27,135.38,135.17,135.32,40465.0,116.1861,116.2806,116.1002,116.2291,40465.0
2018-08-13 12:05:00,135.31,135.42,135.21,135.41,18243.0,116.2205,116.315,116.1346,116.3064,18243.0
2018-08-13 12:10:00,135.41,135.5,135.34,135.37,25194.0,116.3064,116.3837,116.2462,116.272,25194.0
2018-08-13 12:15:00,135.35,135.37,135.18,135.23,27556.0,116.2548,116.272,116.1088,116.1518,27556.0
2018-08-13 12:20:00,135.25,135.4,135.18,135.21,24516.0,116.1689,116.2978,116.1088,116.1346,24516.0
2018-08-13 12:25:00,135.2,135.24,134.98,135.16,41484.0,116.126,116.1604,115.937,116.0916,41484.0
2018-08-13 12:30:00,135.15,135.15,134.94,135.14,29506.0,116.0831,116.0831,115.9027,116.0745,29506.0
2018-08-13 12:35:00,135.16,135.26,135.07,135.19,38024.0,116.0916,116.1775,116.0143,116.1174,38024.0
2018-08-13 12:40:00,135.2,135.21,135.08,135.15,18848.0,116.126,116.1346,116.0229,116.0831,18848.0
2018-08-13 12:45:00,135.17,135.23,134.97,135.03,28434.0,116.1002,116.1518,115.9284,115.98,28434.0
2018-08-13 12:50:00,135.01,135.17,134.92,135.02,18510.0,115.9628,116.1002,115.8855,115.9714,18510.0
2018-08-13 12:55:00,135.01,135.1,134.94,135.02,12989.0,115.9628,116.0401,115.9027,115.9714,12989.0
2018-08-13 13:00:00,134.99,135.02,134.72,134.84,30564.0,115.9456,115.9714,115.7137,115.8168,30564.0
2018-08-13 13:05:00,134.84,134.95,134.75,134.89,13012.0,115.8168,115.9113,115.7395,115.8597,13012.0
2018-08-13 13:10:00,134.9,135.08,134.88,135.07,14995.0,115.8683,116.0229,115.8511,116.0143,14995.0
2018-08-13 13:15:00,135.09,135.28,135.05,135.28,32819.0,116.0315,116.1947,115.9972,116.1947,32819.0
2018-08-13 13:20:00,135.28,135.38,135.2,135.28,27999.0,116.1947,116.2806,116.126,116.1947,27999.0
2018-08-13 13:25:00,135.28,135.35,135.25,135.3,13098.0,116.1947,116.2548,116.1689,116.2119,13098.0
2018-08-13 13:30:00,135.3,135.58,135.3,135.5,26650.0,116.2119,116.4524,116.2119,116.3837,26650.0
2018-08-13 13:35:00,135.5,135.5,135.22,135.22,16869.0,116.3837,116.3837,116.1432,116.1432,16869.0
2018-08-13 13:40:00,135.2,135.28,135.15,135.19,15182.0,116.126,116.1947,116.0831,116.1174,15182.0
2018-08-13 13:45:00,135.2,135.27,135.11,135.12,10897.0,116.126,116.1861,116.0487,116.0573,10897.0
2018-08-13 13:50:00,135.14,135.39,135.13,135.29,24471.0,116.0745,116.2892,116.0659,116.2033,24471.0
2018-08-13 13:55:00,135.3,135.34,135.2,135.2,28660.0,116.2119,116.2462,116.126,116.126,28660.0
2018-08-13 14:00:00,135.2,135.56,135.19,135.56,17389.0,116.126,116.4352,116.1174,116.4352,17389.0
2018-08-13 14:05:00,135.55,135.56,135.45,135.5,13509.0,116.4266,116.4352,116.3407,116.3837,13509.0
2018-08-13 14:10:00,135.52,135.62,135.49,135.54,19127.0,116.4009,116.4867,116.3751,116.418,19127.0
2018-08-13 14:15:00,135.57,135.61,135.49,135.5,30205.0,116.4438,116.4782,116.3751,116.3837,30205.0
2018-08-13 14:20:00,135.52,135.67,135.49,135.67,21848.0,116.4009,116.5297,116.3751,116.5297,21848.0
2018-08-13 14:25:00,135.69,135.8,135.6,135.71,28782.0,116.5469,116.6413,116.4696,116.564,28782.0
2018-08-13 14:30:00,135.71,135.78,135.63,135.64,13848.0,116.564,116.6242,116.4953,116.5039,13848.0
2018-08-13 14:35:00,135.68,135.69,135.49,135.59,22396.0,116.5383,116.5469,116.3751,116.461,22396.0
2018-08-13 14:40:00,135.59,135.7,135.57,135.64,12530.0,116.461,116.5555,116.4438,116.5039,12530.0
2018-08-13 14:45:00,135.64,135.64,135.53,135.55,12249.0,116.5039,116.5039,116.4094,116.4266,12249.0
2018-08-13 14:50:00,135.51,135.56,135.38,135.41,20571.0,116.3923,116.4352,116.2806,116.3064,20571.0
2018-08-13 14:55:00,135.4,135.53,135.28,135.4,19496.0,116.2978,116.4094,116.1947,116.2978,19496.0
2018-08-13 15:00:00,135.37,135.45,135.28,135.32,24034.0,116.272,116.3407,116.1947,116.2291,24034.0
2018-08-13 15:05:00,135.28,135.41,135.22,135.4,21336.0,116.1947,116.3064,116.1432,116.2978,21336.0
2018-08-13 15:10:00,135.4,135.55,135.34,135.48,30615.0,116.2978,116.4266,116.2462,116.3665,30615.0
2018-08-13 15:15:00,135.47,135.55,135.39,135.43,21182.0,116.3579,116.4266,116.2892,116.3235,21182.0
2018-08-13 15:20:00,135.41,135.45,135.32,135.39,22576.0,116.3064,116.3407,116.2291,116.2892,22576.0
2018-08-13 15:25:00,135.38,135.46,135.24,135.31,23857.0,116.2806,116.3493,116.1604,116.2205,23857.0
2018-08-13 15:30:00,135.28,135.35,135.19,135.2,27784.0,116.1947,116.2548,116.1174,116.126,27784.0
2018-08-13 15:35:00,135.2,135.4,135.14,135.37,33927.0,116.126,116.2978,116.0745,116.272,33927.0
2018-08-13 15:40:00,135.36,135.36,135.18,135.31,32666.0,116.2634,116.2634,116.1088,116.2205,32666.0
2018-08-13 15:45:00,135.27,135.29,135.01,135.03,81577.0,116.1861,116.2033,115.9628,115.98,81577.0
2018-08-13 15:50:00,135.02,135.07,134.93,135.03,101777.0,115.9714,116.0143,115.8941,115.98,101777.0
2018-08-13 15:55:00,135.03,135.17,134.94,135.01,221475.0,115.98,116.1002,115.9027,115.9628,221475.0
2018-08-14 09:30:00,135.6,135.89,135.53,135.67,88317.0,116.4696,116.7187,116.4094,116.5297,88317.0
2018-08-14 09:35:00,135.7,136.33,135.66,136.16,68043.0,116.5555,117.0966,116.5211,116.9506,68043.0
2018-08-14 09:40:00,136.15,136.28,135.92,136.25,63836.0,116.942,117.0536,116.7444,117.0279,63836.0
2018-08-14 09:45:00,136.28,136.45,135.98,136.0,60281.0,117.0536,117.1996,116.796,116.8131,60281.0
2018-08-14 09:50:00,136.0,136.05,135.75,135.75,49287.0,116.8131,116.8561,116.5984,116.5984,49287.0
2018-08-14 09:55:00,135.82,135.88,135.61,135.63,75313.0,116.6585,116.7101,116.4782,116.4953,75313.0
2018-08-14 10:00:00,135.68,135.69,135.01,135.01,56162.0,116.5383,116.5469,115.9628,115.9628,56162.0
2018-08-14 10:05:00,135.03,135.29,134.86,135.27,77342.0,115.98,116.2033,115.834,116.1861,77342.0
2018-08-14 10:10:00,135.23,135.57,135.21,135.34,31231.0,116.1518,116.4438,116.1346,116.2462,31231.0
2018-08-14 10:15:00,135.37,135.41,135.19,135.33,25770.0,116.272,116.3064,116.1174,116.2377,25770.0
2018-08-14 10:20:00,135.31,135.51,135.2,135.2,28318.0,116.2205,116.3923,116.126,116.126,28318.0
2018-08-14 10:25:00,135.27,135.45,135.21,135.22,29832.0,116.1861,116.3407,116.1346,116.1432,29832.0
2018-08-14 10:30:00,135.21,135.21,134.9,135.06,40994.0,116.1346,116.1346,115.8683,116.0057,40994.0
2018-08-14 10:35:00,135.03,135.45,135.03,135.28,35426.0,115.98,116.3407,115.98,116.1947,35426.0
2018-08-14 10:40:00,135.27,135.49,135.25,135.43,30424.0,116.1861,116.3751,116.1689,116.3235,30424.0
2018-08-14 10:45:00,135.41,135.67,135.4,135.57,29934.0,116.3064,116.5297,116.2978,116.4438,29934.0
2018-08-14 10:50:00,135.57,135.61,135.45,135.51,57003.0,116.4438,116.4782,116.3407,116.3923,57003.0
2018-08-14 10:55:00,135.52,135.56,135.33,135.36,33760.0,116.4009,116.4352,116.2377,116.2634,33760.0
2018-08-14 11:00:00,135.35,135.49,135.31,135.47,24757.0,116.2548,116.3751,116.2205,116.3579,24757.0
2018-08-14 11:05:00,135.48,135.5,135.26,135.37,57615.0,116.3665,116.3837,116.1775,116.272,57615.0
2018-08-14 11:10:00,135.37,135.44,135.33,135.41,26888.0,116.272,116.3321,116.2377,116.3064,26888.0
2018-08-14 11:15:00,135.42,135.49,135.05,135.05,29077.0,116.315,116.3751,115.9972,115.9972,29077.0
2018-08-14 11:20:00,135.07,135.29,135.0,135.27,34934.0,116.0143,116.2033,115.9542,116.1861,34934.0
2018-08-14 11:25:00,135.26,135.33,135.18,135.23,32389.0,116.1775,116.2377,116.1088,116.1518,32389.0
2018-08-14 11:30:00,135.25,135.31,135.07,135.1,26716.0,116.1689,116.2205,116.0143,116.0401,26716.0
2018-08-14 11:35:00,135.12,135.14,134.97,134.97,46361.0,116.0573,116.0745,115.9284,115.9284,46361.0
2018-08-14 11:40:00,134.99,135.16,134.98,135.13,49837.0,115.9456,116.0916,115.937,116.0659,49837.0
2018-08-14 11:45:00,135.13,135.13,134.99,135.12,27974.0,116.0659,116.0659,115.9456,116.0573,27974.0
2018-08-14 11:50:00,135.12,135.15,135.03,135.06,29499.0,116.0573,116.0831,115.98,116.0057,29499.0
2018-08-14 11:55:00,135.07,135.1,134.67,134.78,86653.0,116.0143,116.0401,115.6708,115.7652,86653.0
2018-08-14 12:00:00,134.79,135.0,134.77,134.98,30313.0,115.7738,115.9542,115.7567,115.937,30313.0
2018-08-14 12:05:00,134.99,135.06,134.93,135.0,16470.0,115.9456,116.0057,115.8941,115.9542,16470.0
2018-08-14 12:10:00,134.98,135.01,134.84,134.91,18091.0,115.937,115.9628,115.8168,115.8769,18091.0
2018-08-14 12:15:00,134.93,135.02,134.93,134.98,10491.0,115.8941,115.9714,115.8941,115.937,10491.0
2018-08-14 12:20:00,134.99,135.12,134.87,135.09,16079.0,115.9456,116.0573,115.8426,116.0315,16079.0
2018-08-14 12:25:00,135.09,135.16,135.04,135.12,29410.0,116.0315,116.0916,115.9886,116.0573,29410.0
2018-08-14 12:30:00,135.12,135.18,135.06,135.09,25558.0,116.0573,116.1088,116.0057,116.0315,25558.0
2018-08-14 12:35:00,135.08,135.17,135.05,135.15,10395.0,116.0229,116.1002,115.9972,116.0831,10395.0
2018-08-14 12:40:00,135.16,135.2,135.09,135.09,9831.0,116.0916,116.126,116.0315,116.0315,9831.0
2018-08-14 12:45:00,135.1,135.12,134.98,134.98,12957.0,116.0401,116.0573,115.937,115.937,12957.0
2018-08-14 12:50:00,134.99,135.05,134.86,134.87,20681.0,115.9456,115.9972,115.834,115.8426,20681.0
2018-08-14 12:55:00,134.9,134.96,134.74,134.75,36431.0,115.8683,115.9199,115.7309,115.7395,36431.0
2018-08-14 13:00:00,134.76,134.93,134.76,134.9,20921.0,115.7481,115.8941,115.7481,115.8683,20921.0
2018-08-14 13:05:00,134.9,134.94,134.81,134.94,29372.0,115.8683,115.9027,115.791,115.9027,29372.0
2018-08-14 13:10:00,134.94,135.1,134.92,134.96,67267.0,115.9027,116.0401,115.8855,115.9199,67267.0
2018-08-14 13:15:00,134.98,135.05,134.98,135.02,10676.0,115.937,115.9972,115.937,115.9714,10676.0
2018-08-14 13:20:00,135.02,135.05,134.99,135.04,10694.0,115.9714,115.9972,115.9456,115.9886,10694.0
2018-08-14 13:25:00,135.05,135.05,134.93,135.01,12492.0,115.9972,115.9972,115.8941,115.9628,12492.0
2018-08-14 13:30:00,135.0,135.06,134.96,135.0,13005.0,115.9542,116.0057,115.9199,115.9542,13005.0
2018-08-14 13:35:00,135.0,135.02,134.91,134.94,15968.0,115.9542,115.9714,115.8769,115.9027,15968.0
2018-08-14 13:40:00,134.97,135.06,134.96,135.05,11907.0,115.9284,116.0057,115.9199,115.9972,11907.0
2018-08-14 13:45:00,135.05,135.12,135.04,135.09,12834.0,115.9972,116.0573,115.9886,116.0315,12834.0
2018-08-14 13:50:00,135.09,135.1,135.0,135.02,12604.0,116.0315,116.0401,115.9542,115.9714,12604.0
2018-08-14 13:55:00,135.02,135.4,135.02,135.33,22046.0,115.9714,116.2978,115.9714,116.2377,22046.0
2018-08-14 14:00:00,135.31,135.38,135.31,135.33,17516.0,116.2205,116.2806,116.2205,116.2377,17516.0
2018-08-14 14:05:00,135.31,135.31,135.21,135.31,14957.0,116.2205,116.2205,116.1346,116.2205,14957.0
2018-08-14 14:10:00,135.31,135.39,135.28,135.33,41669.0,116.2205,116.2892,116.1947,116.2377,41669.0
2018-08-14 14:15:00,135.33,135.35,135.23,135.28,26630.0,116.2377,116.2548,116.1518,116.1947,26630.0
2018-08-14 14:20:00,135.28,135.3,135.17,135.23,16993.0,116.1947,116.2119,116.1002,116.1518,16993.0
2018-08-14 14:25:00,135.24,135.34,135.15,135.33,16131.0,116.1604,116.2462,116.0831,116.2377,16131.0
2018-08-14 14:30:00,135.34,135.43,135.32,135.43,13203.0,116.2462,116.3235,116.2291,116.3235,13203.0
2018-08-14 14:35:00,135.44,135.57,135.42,135.55,20127.0,116.3321,116.4438,116.315,116.4266,20127.0
2018-08-14 14:40:00,135.55,135.58,135.49,135.52,14216.0,116.4266,116.4524,116.3751,116.4009,14216.0
2018-08-14 14:45:00,135.5,135.51,135.31,135.31,8520.0,116.3837,116.3923,116.2205,116.2205,8520.0
2018-08-14 14:50:00,135.34,135.36,135.25,135.25,14926.0,116.2462,116.2634,116.1689,116.1689,14926.0
2018-08-14 14:55:00,135.26,135.37,135.23,135.34,16395.0,116.1775,116.272,116.1518,116.2462,16395.0
2018-08-14 15:00:00,135.34,135.46,135.31,135.43,16729.0,116.2462,116.3493,116.2205,116.3235,16729.0
2018-08-14 15:05:00,135.43,135.43,135.34,135.36,19628.0,116.3235,116.3235,116.2462,116.2634,19628.0
2018-08-14 15:10:00,135.37,135.45,135.36,135.4,18599.0,116.272,116.3407,116.2634,116.2978,18599.0
2018-08-14 15:15:00,135.42,135.42,135.28,135.38,14651.0,116.315,116.315,116.1947,116.2806,14651.0
2018-08-14 15:20:00,135.37,135.51,135.23,135.49,30259.0,116.272,116.3923,116.1518,116.3751,30259.0
2018-08-14 15:25:00,135.48,135.49,135.37,135.41,25435.0,116.3665,116.3751,116.272,116.3064,25435.0
2018-08-14 15:30:00,135.39,135.43,135.26,135.43,26396.0,116.2892,116.3235,116.1775,116.3235,26396.0
2018-08-14 15:35:00,135.44,135.48,135.28,135.34,29393.0,116.3321,116.3665,116.1947,116.2462,29393.0
2018-08-14 15:40:00,135.34,135.34,135.15,135.16,37537.0,116.2462,116.2462,116.0831,116.0916,37537.0
2018-08-14 15:45:00,135.17,135.18,134.98,134.99,55740.0,116.1002,116.1088,115.937,115.9456,55740.0
2018-08-14 15:50:00,135.0,135.02,134.87,134.9,91170.0,115.9542,115.9714,115.8426,115.8683,91170.0
2018-08-14 15:55:00,134.9,134.95,134.85,134.93,172451.0,115.8683,115.9113,115.8254,115.8941,172451.0
2018-08-15 09:30:00,133.25,133.26,132.4,132.78,216771.0,114.4511,114.4597,113.721,114.0474,216771.0
2018-08-15 09:35:00,132.79,132.93,131.73,131.82,128024.0,114.056,114.1762,113.1455,113.2228,128024.0
2018-08-15 09:40:00,131.87,131.9,131.17,131.42,141495.0,113.2658,113.2916,112.6645,112.8793,141495.0
2018-08-15 09:45:00,131.42,131.47,130.47,131.0,205579.0,112.8793,112.9222,112.0633,112.5185,205579.0
2018-08-15 09:50:00,131.04,131.26,130.58,130.69,120861.0,112.5529,112.7419,112.1578,112.2523,120861.0
2018-08-15 09:55:00,130.73,131.19,130.45,130.77,106678.0,112.2866,112.6817,112.0461,112.321,106678.0
2018-08-15 10:00:00,130.78,130.8,130.35,130.44,71326.0,112.3296,112.3467,111.9602,112.0375,71326.0
2018-08-15 10:05:00,130.44,130.84,130.26,130.8,96143.0,112.0375,112.3811,111.8829,112.3467,96143.0
2018-08-15 10:10:00,130.78,130.78,130.41,130.72,67848.0,112.3296,112.3296,112.0118,112.278,67848.0
2018-08-15 10:15:00,130.72,130.75,130.42,130.51,55307.0,112.278,112.3038,112.0204,112.0977,55307.0
2018-08-15 10:20:00,130.59,130.76,130.45,130.52,35281.0,112.1664,112.3124,112.0461,112.1063,35281.0
2018-08-15 10:25:00,130.5,130.5,129.89,130.0,134054.0,112.0891,112.0891,111.5651,111.6596,134054.0
2018-08-15 10:30:00,129.94,130.18,129.76,129.99,78235.0,111.6081,111.8142,111.4535,111.651,78235.0
2018-08-15 10:35:00,130.0,130.09,129.79,129.93,65251.0,111.6596,111.7369,111.4792,111.5995,65251.0
2018-08-15 10:40:00,129.93,130.5,129.92,130.25,77595.0,111.5995,112.0891,111.5909,111.8743,77595.0
2018-08-15 10:45:00,130.25,130.27,130.09,130.22,64106.0,111.8743,111.8915,111.7369,111.8486,64106.0
2018-08-15 10:50:00,130.21,130.22,129.57,129.64,104296.0,111.84,111.8486,111.2903,111.3504,104296.0
2018-08-15 10:55:00,129.64,129.76,129.43,129.65,61054.0,111.3504,111.4535,111.17,111.359,61054.0
2018-08-15 11:00:00,129.6,129.98,129.57,129.92,44317.0,111.316,111.6424,111.2903,111.5909,44317.0
2018-08-15 11:05:00,129.92,130.11,129.66,130.1,57936.0,111.5909,111.7541,111.3676,111.7455,57936.0
2018-08-15 11:10:00,130.07,130.34,130.0,130.14,71014.0,111.7197,111.9516,111.6596,111.7799,71014.0
2018-08-15 11:15:00,130.1,130.28,130.0,130.21,54473.0,111.7455,111.9001,111.6596,111.84,54473.0
2018-08-15 11:20:00,130.19,130.3,130.07,130.17,27639.0,111.8228,111.9173,111.7197,111.8056,27639.0
2018-08-15 11:25:00,130.22,130.6,130.22,130.55,44815.0,111.8486,112.175,111.8486,112.132,44815.0
2018-08-15 11:30:00,130.58,130.85,130.39,130.85,35833.0,112.1578,112.3897,111.9946,112.3897,35833.0
2018-08-15 11:35:00,130.85,131.25,130.85,130.96,56192.0,112.3897,112.7333,112.3897,112.4842,56192.0
2018-08-15 11:40:00,130.96,130.98,130.65,130.73,35715.0,112.4842,112.5014,112.2179,112.2866,35715.0
2018-08-15 11:45:00,130.75,131.15,130.75,131.15,27586.0,112.3038,112.6474,112.3038,112.6474,27586.0
2018-08-15 11:50:00,131.14,131.16,130.66,130.73,32404.0,112.6388,112.656,112.2265,112.2866,32404.0
2018-08-15 11:55:00,130.74,130.88,130.37,130.42,67173.0,112.2952,112.4155,111.9774,112.0204,67173.0
2018-08-15 12:00:00,130.4,130.71,130.35,130.62,35538.0,112.0032,112.2694,111.9602,112.1921,35538.0
2018-08-15 12:05:00,130.62,130.71,130.38,130.69,45257.0,112.1921,112.2694,111.986,112.2523,45257.0
2018-08-15 12:10:00,130.66,130.67,130.44,130.49,30918.0,112.2265,112.2351,112.0375,112.0805,30918.0
2018-08-15 12:15:00,130.51,130.83,130.46,130.8,26523.0,112.0977,112.3725,112.0547,112.3467,26523.0
2018-08-15 12:20:00,130.83,131.07,130.67,131.07,41820.0,112.3725,112.5787,112.2351,112.5787,41820.0
2018-08-15 12:25:00,131.07,131.15,130.99,131.15,39077.0,112.5787,112.6474,112.5099,112.6474,39077.0
2018-08-15 12:30:00,131.17,131.42,131.15,131.36,46418.0,112.6645,112.8793,112.6474,112.8277,46418.0
2018-08-15 12:35:00,131.37,131.54,131.34,131.5,24491.0,112.8363,112.9823,112.8106,112.948,24491.0
2018-08-15 12:40:00,131.54,131.59,131.3,131.34,24384.0,112.9823,113.0253,112.7762,112.8106,24384.0
2018-08-15 12:45:00,131.33,131.39,131.24,131.3,13308.0,112.802,112.8535,112.7247,112.7762,13308.0
2018-08-15 12:50:00,131.31,131.48,131.28,131.31,36738.0,112.7848,112.9308,112.759,112.7848,36738.0
2018-08-15 12:55:00,131.33,131.57,131.28,131.57,47121.0,112.802,113.0081,112.759,113.0081,47121.0
2018-08-15 13:00:00,131.57,131.7,131.49,131.65,24926.0,113.0081,113.1198,112.9394,113.0768,24926.0
2018-08-15 13:05:00,131.63,131.88,131.61,131.63,48335.0,113.0597,113.2744,113.0425,113.0597,48335.0
2018-08-15 13:10:00,131.63,131.67,131.35,131.36,29374.0,113.0597,113.094,112.8192,112.8277,29374.0
2018-08-15 13:15:00,131.36,131.44,131.27,131.28,34063.0,112.8277,112.8965,112.7504,112.759,34063.0
2018-08-15 13:20:00,131.28,131.39,131.06,131.09,26635.0,112.759,112.8535,112.5701,112.5958,26635.0
2018-08-15 13:25:00,131.14,131.3,131.11,131.15,47666.0,112.6388,112.7762,112.613,112.6474,47666.0
2018-08-15 13:30:00,131.16,131.2,130.92,131.0,28811.0,112.656,112.6903,112.4498,112.5185,28811.0
2018-08-15 13:35:00,131.0,131.04,130.89,131.04,26472.0,112.5185,112.5529,112.4241,112.5529,26472.0
2018-08-15 13:40:00,131.06,131.2,131.05,131.12,17314.0,112.5701,112.6903,112.5615,112.6216,17314.0
2018-08-15 13:45:00,131.14,131.15,130.9,130.9,22681.0,112.6388,112.6474,112.4326,112.4326,22681.0
2018-08-15 13:50:00,130.93,131.08,130.91,131.01,14415.0,112.4584,112.5872,112.4412,112.5271,14415.0
2018-08-15 13:55:00,131.02,131.14,130.98,130.98,15898.0,112.5357,112.6388,112.5014,112.5014,15898.0
2018-08-15 14:00:00,130.97,130.97,130.81,130.94,33485.0,112.4928,112.4928,112.3553,112.467,33485.0
2018-08-15 14:05:00,130.92,130.92,130.64,130.7,22207.0,112.4498,112.4498,112.2093,112.2609,22207.0
2018-08-15 14:10:00,130.7,130.81,130.55,130.56,20130.0,112.2609,112.3553,112.132,112.1406,20130.0
2018-08-15 14:15:00,130.55,130.86,130.53,130.84,21695.0,112.132,112.3983,112.1148,112.3811,21695.0
2018-08-15 14:20:00,130.85,130.98,130.78,130.91,24274.0,112.3897,112.5014,112.3296,112.4412,24274.0
2018-08-15 14:25:00,130.96,130.98,130.56,130.65,19187.0,112.4842,112.5014,112.1406,112.2179,19187.0
2018-08-15 14:30:00,130.62,130.85,130.54,130.85,28040.0,112.1921,112.3897,112.1234,112.3897,28040.0
2018-08-15 14:35:00,130.85,131.01,130.84,130.87,25457.0,112.3897,112.5271,112.3811,112.4069,25457.0
2018-08-15 14:40:00,130.84,131.0,130.83,130.88,22678.0,112.3811,112.5185,112.3725,112.4155,22678.0
2018-08-15 14:45:00,130.89,130.89,130.72,130.87,25268.0,112.4241,112.4241,112.278,112.4069,25268.0
2018-08-15 14:50:00,130.89,131.07,130.83,131.03,35469.0,112.4241,112.5787,112.3725,112.5443,35469.0
2018-08-15 14:55:00,131.04,131.21,130.94,131.17,29355.0,112.5529,112.6989,112.467,112.6645,29355.0
2018-08-15 15:00:00,131.21,131.55,131.17,131.44,56221.0,112.6989,112.9909,112.6645,112.8965,56221.0
2018-08-15 15:05:00,131.49,131.7,131.32,131.59,69639.0,112.9394,113.1198,112.7934,113.0253,69639.0
2018-08-15 15:10:00,131.6,131.61,131.47,131.55,51158.0,113.0339,113.0425,112.9222,112.9909,51158.0
2018-08-15 15:15:00,131.55,131.68,131.42,131.56,36933.0,112.9909,113.1026,112.8793,112.9995,36933.0
2018-08-15 15:20:00,131.58,131.7,131.51,131.6,45257.0,113.0167,113.1198,112.9566,113.0339,45257.0
2018-08-15 15:25:00,131.59,131.75,131.56,131.67,32030.0,113.0253,113.1627,112.9995,113.094,32030.0
2018-08-15 15:30:00,131.66,132.16,131.63,132.1,79476.0,113.0854,113.5149,113.0597,113.4633,79476.0
2018-08-15 15:35:00,132.09,132.18,132.0,132.03,78417.0,113.4548,113.5321,113.3775,113.4032,78417.0
2018-08-15 15:40:00,132.02,132.19,131.92,132.17,60883.0,113.3946,113.5406,113.3087,113.5235,60883.0
2018-08-15 15:45:00,132.17,132.29,132.03,132.12,83868.0,113.5235,113.6265,113.4032,113.4805,83868.0
2018-08-15 15:50:00,132.12,132.12,131.87,131.94,79112.0,113.4805,113.4805,113.2658,113.3259,79112.0
2018-08-15 15:55:00,131.94,132.1,131.93,132.03,178293.0,113.3259,113.4633,113.3173,113.4032,178293.0
2018-08-16 09:30:00,133.72,134.29,133.65,134.02,177956.0,114.8548,115.3444,114.7947,115.1125,177956.0
2018-08-16 09:35:00,134.09,134.48,133.84,134.17,70224.0,115.1726,115.5076,114.9579,115.2413,70224.0
2018-08-16 09:40:00,134.24,134.6,134.22,134.6,75450.0,115.3014,115.6106,115.2843,115.6106,75450.0
2018-08-16 09:45:00,134.61,134.74,134.45,134.49,62026.0,115.6192,115.7309,115.4818,115.5162,62026.0
2018-08-16 09:50:00,134.52,134.81,134.52,134.7,68421.0,115.5419,115.791,115.5419,115.6965,68421.0
2018-08-16 09:55:00,134.65,134.71,134.08,134.17,46114.0,115.6536,115.7051,115.164,115.2413,46114.0
2018-08-16 10:00:00,134.19,134.61,134.19,134.52,42782.0,115.2585,115.6192,115.2585,115.5419,42782.0
2018-08-16 10:05:00,134.54,134.97,134.54,134.86,82439.0,115.5591,115.9284,115.5591,115.834,82439.0
2018-08-16 10:10:00,134.88,134.89,134.2,134.22,60280.0,115.8511,115.8597,115.2671,115.2843,60280.0
2018-08-16 10:15:00,134.22,134.28,134.02,134.04,47898.0,115.2843,115.3358,115.1125,115.1296,47898.0
2018-08-16 10:20:00,134.03,134.32,133.94,134.24,45190.0,115.1211,115.3701,115.0438,115.3014,45190.0
2018-08-16 10:25:00,134.22,134.5,134.21,134.38,39870.0,115.2843,115.5248,115.2757,115.4217,39870.0
2018-08-16 10:30:00,134.38,134.64,134.33,134.61,34671.0,115.4217,115.645,115.3787,115.6192,34671.0
2018-08-16 10:35:00,134.64,135.14,134.64,135.08,79463.0,115.645,116.0745,115.645,116.0229,79463.0
2018-08-16 10:40:00,135.08,135.31,134.97,135.02,55613.0,116.0229,116.2205,115.9284,115.9714,55613.0
2018-08-16 10:45:00,135.03,135.25,134.99,135.2,43891.0,115.98,116.1689,115.9456,116.126,43891.0
2018-08-16 10:50:00,135.19,135.36,135.17,135.26,52999.0,116.1174,116.2634,116.1002,116.1775,52999.0
2018-08-16 10:55:00,135.25,135.25,135.11,135.11,33877.0,116.1689,116.1689,116.0487,116.0487,33877.0
2018-08-16 11:00:00,135.12,135.44,135.09,135.2,55430.0,116.0573,116.3321,116.0315,116.126,55430.0
2018-08-16 11:05:00,135.19,135.19,135.02,135.05,22545.0,116.1174,116.1174,115.9714,115.9972,22545.0
2018-08-16 11:10:00,135.06,135.35,135.06,135.15,25356.0,116.0057,116.2548,116.0057,116.0831,25356.0
2018-08-16 11:15:00,135.14,135.53,135.14,135.2,61457.0,116.0745,116.4094,116.0745,116.126,61457.0
2018-08-16 11:20:00,135.2,135.35,135.2,135.25,26533.0,116.126,116.2548,116.126,116.1689,26533.0
2018-08-16 11:25:00,135.28,135.29,135.09,135.23,27075.0,116.1947,116.2033,116.0315,116.1518,27075.0
2018-08-16 11:30:00,135.23,135.32,135.11,135.3,73654.0,116.1518,116.2291,116.0487,116.2119,73654.0
2018-08-16 11:35:00,135.3,135.43,135.25,135.37,35749.0,116.2119,116.3235,116.1689,116.272,35749.0
2018-08-16 11:40:00,135.35,135.36,135.2,135.25,38714.0,116.2548,116.2634,116.126,116.1689,38714.0
2018-08-16 11:45:00,135.26,135.36,135.2,135.27,31711.0,116.1775,116.2634,116.126,116.1861,31711.0
2018-08-16 11:50:00,135.28,135.36,135.18,135.3,30313.0,116.1947,116.2634,116.1088,116.2119,30313.0
2018-08-16 11:55:00,135.31,135.5,135.26,135.49,32449.0,116.2205,116.3837,116.1775,116.3751,32449.0
2018-08-16 12:00:00,135.49,135.74,135.38,135.64,59419.0,116.3751,116.5898,116.2806,116.5039,59419.0
2018-08-16 12:05:00,135.64,135.72,135.58,135.67,29819.0,116.5039,116.5726,116.4524,116.5297,29819.0
2018-08-16 12:10:00,135.72,135.86,135.63,135.73,45146.0,116.5726,116.6929,116.4953,116.5812,45146.0
2018-08-16 12:15:00,135.77,135.96,135.75,135.96,50773.0,116.6156,116.7788,116.5984,116.7788,50773.0
2018-08-16 12:20:00,135.94,136.19,135.92,135.92,152672.0,116.7616,116.9763,116.7444,116.7444,152672.0
2018-08-16 12:25:00,135.92,136.08,135.9,135.93,63029.0,116.7444,116.8818,116.7272,116.753,63029.0
2018-08-16 12:30:00,135.91,135.97,135.72,135.74,63833.0,116.7358,116.7874,116.5726,116.5898,63833.0
2018-08-16 12:35:00,135.74,135.75,135.5,135.61,40420.0,116.5898,116.5984,116.3837,116.4782,40420.0
2018-08-16 12:40:00,135.63,135.7,135.33,135.35,59321.0,116.4953,116.5555,116.2377,116.2548,59321.0
2018-08-16 12:45:00,135.36,135.81,135.36,135.69,36785.0,116.2634,116.6499,116.2634,116.5469,36785.0
2018-08-16 12:50:00,135.67,135.95,135.65,135.94,88321.0,116.5297,116.7702,116.5125,116.7616,88321.0
2018-08-16 12:55:00,135.98,136.04,135.85,135.93,61935.0,116.796,116.8475,116.6843,116.753,61935.0
2018-08-16 13:00:00,135.93,135.98,135.82,135.92,59986.0,116.753,116.796,116.6585,116.7444,59986.0
2018-08-16 13:05:00,135.91,136.22,135.84,136.16,68083.0,116.7358,117.0021,116.6757,116.9506,68083.0
2018-08-16 13:10:00,136.18,136.54,136.12,136.54,98280.0,116.9677,117.2769,116.9162,117.2769,98280.0
2018-08-16 13:15:00,136.5,136.52,136.32,136.42,49193.0,117.2426,117.2598,117.088,117.1739,49193.0
2018-08-16 13:20:00,136.42,136.53,136.3,136.44,54735.0,117.1739,117.2684,117.0708,117.1911,54735.0
2018-08-16 13:25:00,136.46,136.55,136.26,136.32,58598.0,117.2082,117.2855,117.0365,117.088,58598.0
2018-08-16 13:30:00,136.33,136.34,136.0,136.16,32995.0,117.0966,117.1052,116.8131,116.9506,32995.0
2018-08-16 13:35:00,136.19,136.45,136.19,136.3,63907.0,116.9763,117.1996,116.9763,117.0708,63907.0
2018-08-16 13:40:00,136.3,136.36,136.15,136.16,63806.0,117.0708,117.1223,116.942,116.9506,63806.0
2018-08-16 13:45:00,136.15,136.15,135.87,135.87,49194.0,116.942,116.942,116.7015,116.7015,49194.0
2018-08-16 13:50:00,135.85,135.97,135.71,135.95,27304.0,116.6843,116.7874,116.564,116.7702,27304.0
2018-08-16 13:55:00,135.95,136.02,135.88,135.97,19826.0,116.7702,116.8303,116.7101,116.7874,19826.0
2018-08-16 14:00:00,135.96,136.18,135.85,136.1,20081.0,116.7788,116.9677,116.6843,116.899,20081.0
2018-08-16 14:05:00,136.11,136.18,135.94,136.03,21122.0,116.9076,116.9677,116.7616,116.8389,21122.0
2018-08-16 14:10:00,136.04,136.17,135.98,136.02,21847.0,116.8475,116.9591,116.796,116.8303,21847.0
2018-08-16 14:15:00,135.99,136.1,135.94,136.09,35621.0,116.8045,116.899,116.7616,116.8904,35621.0
2018-08-16 14:20:00,136.09,136.12,136.05,136.06,33967.0,116.8904,116.9162,116.8561,116.8647,33967.0
2018-08-16 14:25:00,136.04,136.1,135.82,135.86,69194.0,116.8475,116.899,116.6585,116.6929,69194.0
2018-08-16 14:30:00,135.85,136.03,135.74,136.02,29038.0,116.6843,116.8389,116.5898,116.8303,29038.0
2018-08-16 14:35:00,136.02,136.12,136.0,136.08,25986.0,116.8303,116.9162,116.8131,116.8818,25986.0
2018-08-16 14:40:00,136.09,136.17,135.99,136.05,46827.0,116.8904,116.9591,116.8045,116.8561,46827.0
2018-08-16 14:45:00,136.04,136.12,136.01,136.1,40018.0,116.8475,116.9162,116.8217,116.899,40018.0
2018-08-16 14:50:00,136.12,136.18,136.07,136.18,33454.0,116.9162,116.9677,116.8733,116.9677,33454.0
2018-08-16 14:55:00,136.2,136.24,136.1,136.1,26022.0,116.9849,117.0193,116.899,116.899,26022.0
2018-08-16 15:00:00,136.09,136.12,135.95,136.09,30723.0,116.8904,116.9162,116.7702,116.8904,30723.0
2018-08-16 15:05:00,136.08,136.09,135.95,135.95,26860.0,116.8818,116.8904,116.7702,116.7702,26860.0
2018-08-16 15:10:00,135.94,136.08,135.94,136.05,30285.0,116.7616,116.8818,116.7616,116.8561,30285.0
2018-08-16 15:15:00,136.05,136.05,135.9,135.9,47138.0,116.8561,116.8561,116.7272,116.7272,47138.0
2018-08-16 15:20:00,135.92,136.02,135.84,135.97,39853.0,116.7444,116.8303,116.6757,116.7874,39853.0
2018-08-16 15:25:00,135.96,136.08,135.96,136.02,32966.0,116.7788,116.8818,116.7788,116.8303,32966.0
2018-08-16 15:30:00,136.01,136.07,135.86,136.05,62220.0,116.8217,116.8733,116.6929,116.8561,62220.0
2018-08-16 15:35:00,136.06,136.08,135.98,136.07,67533.0,116.8647,116.8818,116.796,116.8733,67533.0
2018-08-16 15:40:00,136.06,136.11,136.05,136.09,69062.0,116.8647,116.9076,116.8561,116.8904,69062.0
2018-08-16 15:45:00,136.07,136.12,136.01,136.11,106806.0,116.8733,116.9162,116.8217,116.9076,106806.0
2018-08-16 15:50:00,136.1,136.2,136.02,136.14,177651.0,116.899,116.9849,116.8303,116.9334,177651.0
2018-08-16 15:55:00,136.14,136.37,136.06,136.26,248739.0,116.9334,117.1309,116.8647,117.0365,248739.0
2018-08-17 09:30:00,135.65,136.94,135.44,136.63,233060.0,116.5125,117.6205,116.3321,117.3543,233060.0
2018-08-17 09:35:00,136.55,137.15,136.29,136.69,92132.0,117.2855,117.8009,117.0622,117.4058,92132.0
2018-08-17 09:40:00,136.69,136.96,136.47,136.7,26868.0,117.4058,117.6377,117.2168,117.4144,26868.0
2018-08-17 09:45:00,136.67,137.05,136.52,137.0,83792.0,117.3886,117.715,117.2598,117.6721,83792.0
2018-08-17 09:50:00,136.99,137.19,136.9,137.09,98741.0,117.6635,117.8352,117.5862,117.7494,98741.0
2018-08-17 09:55:00,137.06,137.37,137.01,137.28,64621.0,117.7236,117.9899,117.6806,117.9125,64621.0
2018-08-17 10:00:00,137.23,137.27,137.08,137.15,60185.0,117.8696,117.904,117.7408,117.8009,60185.0
2018-08-17 10:05:00,137.15,137.16,136.58,136.92,62866.0,117.8009,117.8095,117.3113,117.6033,62866.0
2018-08-17 10:10:00,136.9,137.7,136.9,137.7,137746.0,117.5862,118.2733,117.5862,118.2733,137746.0
2018-08-17 10:15:00,137.64,137.65,136.99,137.22,55618.0,118.2218,118.2304,117.6635,117.861,55618.0
2018-08-17 10:20:00,137.2,137.34,136.95,137.05,52095.0,117.8438,117.9641,117.6291,117.715,52095.0
2018-08-17 10:25:00,137.05,137.15,136.93,137.04,52238.0,117.715,117.8009,117.6119,117.7064,52238.0
2018-08-17 10:30:00,137.04,137.17,136.96,137.05,41425.0,117.7064,117.8181,117.6377,117.715,41425.0
2018-08-17 10:35:00,137.04,137.23,136.9,137.04,122013.0,117.7064,117.8696,117.5862,117.7064,122013.0
2018-08-17 10:40:00,137.05,137.34,137.04,137.25,55108.0,117.715,117.9641,117.7064,117.8868,55108.0
2018-08-17 10:45:00,137.22,137.64,137.2,137.62,49565.0,117.861,118.2218,117.8438,118.2046,49565.0
2018-08-17 10:50:00,137.62,137.74,137.34,137.34,76043.0,118.2046,118.3077,117.9641,117.9641,76043.0
2018-08-17 10:55:00,137.3,137.66,137.26,137.64,48684.0,117.9297,118.2389,117.8954,118.2218,48684.0
2018-08-17 11:00:00,137.65,137.65,137.4,137.64,37367.0,118.2304,118.2304,118.0156,118.2218,37367.0
2018-08-17 11:05:00,137.64,137.76,137.56,137.67,45217.0,118.2218,118.3248,118.153,118.2475,45217.0
2018-08-17 11:10:00,137.66,137.76,137.62,137.71,36774.0,118.2389,118.3248,118.2046,118.2819,36774.0
2018-08-17 11:15:00,137.71,137.99,137.68,137.99,62160.0,118.2819,118.5224,118.2561,118.5224,62160.0
2018-08-17 11:20:00,137.96,138.41,137.96,138.41,77170.0,118.4966,118.8831,118.4966,118.8831,77170.0
2018-08-17 11:25:00,138.4,138.54,138.37,138.39,55929.0,118.8745,118.9948,118.8488,118.866,55929.0
2018-08-17 11:30:00,138.4,138.42,138.16,138.38,41680.0,118.8745,118.8917,118.6684,118.8574,41680.0
2018-08-17 11:35:00,138.38,138.41,138.19,138.24,29704.0,118.8574,118.8831,118.6942,118.7371,29704.0
2018-08-17 11:40:00,138.24,138.64,138.21,138.64,46936.0,118.7371,119.0807,118.7113,119.0807,46936.0
2018-08-17 11:45:00,138.61,138.72,138.53,138.6,40557.0,119.0549,119.1494,118.9862,119.0463,40557.0
2018-08-17 11:50:00,138.61,138.9,138.6,138.81,44310.0,119.0549,119.304,119.0463,119.2267,44310.0
2018-08-17 11:55:00,138.81,138.94,138.79,138.93,46581.0,119.2267,119.3384,119.2095,119.3298,46581.0
2018-08-17 12:00:00,138.95,138.99,138.61,138.67,65801.0,119.3469,119.3813,119.0549,119.1064,65801.0
2018-08-17 12:05:00,138.67,138.73,138.56,138.69,61639.0,119.1064,119.158,119.012,119.1236,61639.0
2018-08-17 12:10:00,138.71,138.84,138.66,138.71,39294.0,119.1408,119.2525,119.0979,119.1408,39294.0
2018-08-17 12:15:00,138.69,138.76,138.62,138.73,52529.0,119.1236,119.1838,119.0635,119.158,52529.0
2018-08-17 12:20:00,138.73,138.8,138.63,138.75,35727.0,119.158,119.2181,119.0721,119.1752,35727.0
2018-08-17 12:25:00,138.74,138.79,138.71,138.75,19188.0,119.1666,119.2095,119.1408,119.1752,19188.0
2018-08-17 12:30:00,138.75,138.75,138.55,138.62,39252.0,119.1752,119.1752,119.0034,119.0635,39252.0
2018-08-17 12:35:00,138.62,138.63,138.2,138.2,64255.0,119.0635,119.0721,118.7028,118.7028,64255.0
2018-08-17 12:40:00,138.21,138.4,138.2,138.27,41257.0,118.7113,118.8745,118.7028,118.7629,41257.0
2018-08-17 12:45:00,138.3,138.37,138.17,138.36,17846.0,118.7886,118.8488,118.677,118.8402,17846.0
2018-08-17 12:50:00,138.37,138.39,138.31,138.34,24908.0,118.8488,118.866,118.7972,118.823,24908.0
2018-08-17 12:55:00,138.33,138.33,138.11,138.12,31136.0,118.8144,118.8144,118.6255,118.634,31136.0
2018-08-17 13:00:00,138.11,138.2,138.08,138.14,18352.0,118.6255,118.7028,118.5997,118.6512,18352.0
2018-08-17 13:05:00,138.14,138.16,138.06,138.16,19048.0,118.6512,118.6684,118.5825,118.6684,19048.0
2018-08-17 13:10:00,138.16,138.33,138.16,138.31,35208.0,118.6684,118.8144,118.6684,118.7972,35208.0
2018-08-17 13:15:00,138.3,138.32,138.26,138.31,15954.0,118.7886,118.8058,118.7543,118.7972,15954.0
2018-08-17 13:20:00,138.3,138.32,138.18,138.2,15977.0,118.7886,118.8058,118.6856,118.7028,15977.0
2018-08-17 13:25:00,138.2,138.24,138.01,138.01,30129.0,118.7028,118.7371,118.5396,118.5396,30129.0
2018-08-17 13:30:00,138.01,138.03,137.92,138.0,30549.0,118.5396,118.5567,118.4623,118.531,30549.0
2018-08-17 13:35:00,138.0,138.09,137.96,138.07,17191.0,118.531,118.6083,118.4966,118.5911,17191.0
2018-08-17 13:40:00,138.09,138.12,137.91,137.91,16609.0,118.6083,118.634,118.4537,118.4537,16609.0
2018-08-17 13:45:00,137.89,138.12,137.87,137.98,20650.0,118.4365,118.634,118.4193,118.5138,20650.0
2018-08-17 13:50:00,138.0,138.08,137.95,138.03,14696.0,118.531,118.5997,118.488,118.5567,14696.0
2018-08-17 13:55:00,138.04,138.32,137.95,138.17,35975.0,118.5653,118.8058,118.488,118.677,35975.0
2018-08-17 14:00:00,138.16,138.78,138.12,138.78,57089.0,118.6684,119.2009,118.634,119.2009,57089.0
2018-08-17 14:05:00,138.75,139.35,138.73,139.33,166111.0,119.1752,119.6905,119.158,119.6733,166111.0
2018-08-17 14:10:00,139.36,139.81,139.22,139.8,204483.0,119.6991,120.0856,119.5789,120.077,204483.0
2018-08-17 14:15:00,139.77,139.94,139.51,139.79,106111.0,120.0513,120.1973,119.8279,120.0684,106111.0
2018-08-17 14:20:00,139.79,140.0,139.68,139.84,141988.0,120.0684,120.2488,119.974,120.1114,141988.0
2018-08-17 14:25:00,139.8,140.21,139.71,139.99,112576.0,120.077,120.4292,119.9997,120.2402,112576.0
2018-08-17 14:30:00,139.99,140.01,139.61,139.68,83512.0,120.2402,120.2574,119.9138,119.974,83512.0
2018-08-17 14:35:00,139.64,139.96,139.55,139.56,97731.0,119.9396,120.2145,119.8623,119.8709,97731.0
2018-08-17 14:40:00,139.55,139.7,139.49,139.66,66654.0,119.8623,119.9911,119.8108,119.9568,66654.0
2018-08-17 14:45:00,139.67,139.68,139.43,139.49,38818.0,119.9654,119.974,119.7592,119.8108,38818.0
2018-08-17 14:50:00,139.5,140.04,139.5,140.02,73152.0,119.8194,120.2832,119.8194,120.266,73152.0
2018-08-17 14:55:00,140.01,140.15,139.9,140.0,59822.0,120.2574,120.3777,120.1629,120.2488,59822.0
2018-08-17 15:00:00,140.0,140.08,139.93,139.97,46831.0,120.2488,120.3175,120.1887,120.223,46831.0
2018-08-17 15:05:00,139.98,140.01,139.68,139.69,49653.0,120.2316,120.2574,119.974,119.9825,49653.0
2018-08-17 15:10:00,139.68,139.78,139.59,139.77,55253.0,119.974,120.0599,119.8967,120.0513,55253.0
2018-08-17 15:15:00,139.77,139.94,139.66,139.92,57745.0,120.0513,120.1973,119.9568,120.1801,57745.0
2018-08-17 15:20:00,139.93,140.03,139.86,139.93,74125.0,120.1887,120.2746,120.1286,120.1887,74125.0
2018-08-17 15:25:00,139.93,140.01,139.8,139.81,62263.0,120.1887,120.2574,120.077,120.0856,62263.0
2018-08-17 15:30:00,139.81,139.82,139.61,139.7,77971.0,120.0856,120.0942,119.9138,119.9911,77971.0
2018-08-17 15:35:00,139.7,139.8,139.69,139.71,63584.0,119.9911,120.077,119.9825,119.9997,63584.0
2018-08-17 15:40:00,139.7,139.8,139.69,139.74,92656.0,119.9911,120.077,119.9825,120.0255,92656.0
2018-08-17 15:45:00,139.73,139.78,139.57,139.57,132486.0,120.0169,120.0599,119.8795,119.8795,132486.0
2018-08-17 15:50:00,139.59,139.6,139.3,139.34,166753.0,119.8967,119.9052,119.6476,119.6819,166753.0
2018-08-17 15:55:00,139.34,139.48,139.27,139.33,292957.0,119.6819,119.8022,119.6218,119.6733,292957.0
2018-08-20 09:30:00,139.82,140.42,139.63,140.14,122707.0,120.0942,120.6096,119.931,120.3691,122707.0
2018-08-20 09:35:00,140.15,140.27,139.72,140.1,67476.0,120.3777,120.4807,120.0083,120.3347,67476.0
2018-08-20 09:40:00,140.08,140.1,139.82,139.82,77105.0,120.3175,120.3347,120.0942,120.0942,77105.0
2018-08-20 09:45:00,139.86,139.96,139.73,139.79,36721.0,120.1286,120.2145,120.0169,120.0684,36721.0
2018-08-20 09:50:00,139.76,139.93,139.72,139.92,42323.0,120.0427,120.1887,120.0083,120.1801,42323.0
2018-08-20 09:55:00,139.94,140.08,139.71,139.99,29339.0,120.1973,120.3175,119.9997,120.2402,29339.0
2018-08-20 10:00:00,140.04,140.46,139.99,140.43,39617.0,120.2832,120.6439,120.2402,120.6181,39617.0
2018-08-20 10:05:00,140.41,140.41,140.0,140.13,26565.0,120.601,120.601,120.2488,120.3605,26565.0
2018-08-20 10:10:00,140.11,140.11,139.57,139.64,36456.0,120.3433,120.3433,119.8795,119.9396,36456.0
2018-08-20 10:15:00,139.64,139.87,139.62,139.86,35563.0,119.9396,120.1372,119.9224,120.1286,35563.0
2018-08-20 10:20:00,139.83,140.1,139.78,140.1,17089.0,120.1028,120.3347,120.0599,120.3347,17089.0
2018-08-20 10:25:00,140.09,140.38,140.08,140.31,28244.0,120.3261,120.5752,120.3175,120.5151,28244.0
2018-08-20 10:30:00,140.32,140.35,140.2,140.3,20041.0,120.5237,120.5494,120.4206,120.5065,20041.0
2018-08-20 10:35:00,140.27,140.55,140.27,140.42,58365.0,120.4807,120.7212,120.4807,120.6096,58365.0
2018-08-20 10:40:00,140.4,140.44,140.03,140.06,38735.0,120.5924,120.6267,120.2746,120.3003,38735.0
2018-08-20 10:45:00,140.08,140.22,139.96,140.08,23803.0,120.3175,120.4378,120.2145,120.3175,23803.0
2018-08-20 10:50:00,140.06,140.06,139.75,139.78,29584.0,120.3003,120.3003,120.0341,120.0599,29584.0
2018-08-20 10:55:00,139.79,139.8,139.66,139.74,29732.0,120.0684,120.077,119.9568,120.0255,29732.0
2018-08-20 11:00:00,139.76,139.95,139.58,139.89,25551.0,120.0427,120.2059,119.8881,120.1543,25551.0
2018-08-20 11:05:00,139.88,139.89,139.61,139.62,24130.0,120.1457,120.1543,119.9138,119.9224,24130.0
2018-08-20 11:10:00,139.6,139.8,139.59,139.76,15096.0,119.9052,120.077,119.8967,120.0427,15096.0
2018-08-20 11:15:00,139.76,139.81,139.55,139.81,52338.0,120.0427,120.0856,119.8623,120.0856,52338.0
2018-08-20 11:20:00,139.81,139.81,139.58,139.66,29710.0,120.0856,120.0856,119.8881,119.9568,29710.0
2018-08-20 11:25:00,139.69,139.91,139.67,139.91,13674.0,119.9825,120.1715,119.9654,120.1715,13674.0
2018-08-20 11:30:00,139.91,140.0,139.8,139.82,29067.0,120.1715,120.2488,120.077,120.0942,29067.0
2018-08-20 11:35:00,139.82,139.97,139.71,139.96,11137.0,120.0942,120.223,119.9997,120.2145,11137.0
2018-08-20 11:40:00,139.95,139.99,139.79,139.79,45913.0,120.2059,120.2402,120.0684,120.0684,45913.0
2018-08-20 11:45:00,139.79,139.81,139.62,139.65,25405.0,120.0684,120.0856,119.9224,119.9482,25405.0
2018-08-20 11:50:00,139.67,139.79,139.58,139.72,22777.0,119.9654,120.0684,119.8881,120.0083,22777.0
2018-08-20 11:55:00,139.74,139.86,139.71,139.83,13202.0,120.0255,120.1286,119.9997,120.1028,13202.0
2018-08-20 12:00:00,139.84,140.05,139.74,139.83,34281.0,120.1114,120.2918,120.0255,120.1028,34281.0
2018-08-20 12:05:00,139.83,139.95,139.81,139.83,9287.0,120.1028,120.2059,120.0856,120.1028,9287.0
2018-08-20 12:10:00,139.85,139.9,139.8,139.9,15937.0,120.12,120.1629,120.077,120.1629,15937.0
2018-08-20 12:15:00,139.9,139.93,139.81,139.84,13875.0,120.1629,120.1887,120.0856,120.1114,13875.0
2018-08-20 12:20:00,139.81,139.82,139.71,139.73,21916.0,120.0856,120.0942,119.9997,120.0169,21916.0
2018-08-20 12:25:00,139.72,139.75,139.59,139.6,12045.0,120.0083,120.0341,119.8967,119.9052,12045.0
2018-08-20 12:30:00,139.59,139.61,139.3,139.3,33517.0,119.8967,119.9138,119.6476,119.6476,33517.0
2018-08-20 12:35:00,139.31,139.53,139.21,139.53,30644.0,119.6562,119.8451,119.5703,119.8451,30644.0
2018-08-20 12:40:00,139.55,139.63,139.45,139.46,17695.0,119.8623,119.931,119.7764,119.785,17695.0
2018-08-20 12:45:00,139.46,139.64,139.41,139.42,26880.0,119.785,119.9396,119.742,119.7506,26880.0
2018-08-20 12:50:00,139.38,139.42,139.32,139.42,12858.0,119.7163,119.7506,119.6647,119.7506,12858.0
2018-08-20 12:55:00,139.43,139.51,139.43,139.47,9335.0,119.7592,119.8279,119.7592,119.7936,9335.0
2018-08-20 13:00:00,139.47,139.55,139.47,139.51,14361.0,119.7936,119.8623,119.7936,119.8279,14361.0
2018-08-20 13:05:00,139.49,139.52,139.45,139.51,16021.0,119.8108,119.8365,119.7764,119.8279,16021.0
2018-08-20 13:10:00,139.49,139.57,139.48,139.48,13277.0,119.8108,119.8795,119.8022,119.8022,13277.0
2018-08-20 13:15:00,139.47,139.5,139.42,139.46,11730.0,119.7936,119.8194,119.7506,119.785,11730.0
2018-08-20 13:20:00,139.49,139.62,139.49,139.58,11933.0,119.8108,119.9224,119.8108,119.8881,11933.0
2018-08-20 13:25:00,139.59,139.68,139.58,139.64,12997.0,119.8967,119.974,119.8881,119.9396,12997.0
2018-08-20 13:30:00,139.64,139.66,139.6,139.64,28844.0,119.9396,119.9568,119.9052,119.9396,28844.0
2018-08-20 13:35:00,139.64,139.67,139.57,139.57,17061.0,119.9396,119.9654,119.8795,119.8795,17061.0
2018-08-20 13:40:00,139.58,139.6,139.52,139.56,11989.0,119.8881,119.9052,119.8365,119.8709,11989.0
2018-08-20 13:45:00,139.56,139.58,139.48,139.51,10513.0,119.8709,119.8881,119.8022,119.8279,10513.0
2018-08-20 13:50:00,139.51,139.62,139.5,139.61,20310.0,119.8279,119.9224,119.8194,119.9138,20310.0
2018-08-20 13:55:00,139.59,139.76,139.57,139.73,14354.0,119.8967,120.0427,119.8795,120.0169,14354.0
2018-08-20 14:00:00,139.72,139.73,139.57,139.57,10447.0,120.0083,120.0169,119.8795,119.8795,10447.0
2018-08-20 14:05:00,139.59,139.6,139.47,139.56,19347.0,119.8967,119.9052,119.7936,119.8709,19347.0
2018-08-20 14:10:00,139.59,139.7,139.56,139.68,19699.0,119.8967,119.9911,119.8709,119.974,19699.0
2018-08-20 14:15:00,139.7,139.7,139.56,139.61,23976.0,119.9911,119.9911,119.8709,119.9138,23976.0
2018-08-20 14:20:00,139.6,139.68,139.59,139.64,17315.0,119.9052,119.974,119.8967,119.9396,17315.0
2018-08-20 14:25:00,139.63,139.78,139.63,139.75,20517.0,119.931,120.0599,119.931,120.0341,20517.0
2018-08-20 14:30:00,139.76,139.81,139.69,139.71,11465.0,120.0427,120.0856,119.9825,119.9997,11465.0
2018-08-20 14:35:00,139.71,139.72,139.59,139.59,12813.0,119.9997,120.0083,119.8967,119.8967,12813.0
2018-08-20 14:40:00,139.59,139.59,139.31,139.32,50994.0,119.8967,119.8967,119.6562,119.6647,50994.0
2018-08-20 14:45:00,139.32,139.32,139.08,139.21,38212.0,119.6647,119.6647,119.4586,119.5703,38212.0
2018-08-20 14:50:00,139.19,139.19,139.03,139.06,30756.0,119.5531,119.5531,119.4157,119.4414,30756.0
2018-08-20 14:55:00,139.04,139.18,138.96,139.01,33765.0,119.4242,119.5445,119.3555,119.3985,33765.0
2018-08-20 15:00:00,139.03,139.1,139.01,139.01,19283.0,119.4157,119.4758,119.3985,119.3985,19283.0
2018-08-20 15:05:00,139.03,139.04,138.87,138.99,25838.0,119.4157,119.4242,119.2782,119.3813,25838.0
2018-08-20 15:10:00,139.0,139.1,139.0,139.06,19024.0,119.3899,119.4758,119.3899,119.4414,19024.0
2018-08-20 15:15:00,139.06,139.14,139.04,139.08,24310.0,119.4414,119.5101,119.4242,119.4586,24310.0
2018-08-20 15:20:00,139.08,139.15,138.98,139.02,34045.0,119.4586,119.5187,119.3727,119.4071,34045.0
2018-08-20 15:25:00,139.02,139.02,138.91,138.93,20586.0,119.4071,119.4071,119.3126,119.3298,20586.0
2018-08-20 15:30:00,138.91,138.97,138.83,138.97,29114.0,119.3126,119.3641,119.2439,119.3641,29114.0
2018-08-20 15:35:00,138.96,139.06,138.95,139.0,31537.0,119.3555,119.4414,119.3469,119.3899,31537.0
2018-08-20 15:40:00,138.98,138.99,138.81,138.82,48852.0,119.3727,119.3813,119.2267,119.2353,48852.0
2018-08-20 15:45:00,138.81,139.08,138.81,139.07,70791.0,119.2267,119.4586,119.2267,119.45,70791.0
2018-08-20 15:50:00,139.05,139.05,138.74,138.79,93663.0,119.4328,119.4328,119.1666,119.2095,93663.0
2018-08-20 15:55:00,138.8,138.84,138.56,138.67,193369.0,119.2181,119.2525,119.012,119.1064,193369.0
2018-08-21 09:30:00,139.12,139.98,139.07,139.86,94018.0,119.493,120.2316,119.45,120.1286,94018.0
2018-08-21 09:35:00,139.84,140.38,139.78,140.38,43628.0,120.1114,120.5752,120.0599,120.5752,43628.0
2018-08-21 09:40:00,140.38,140.52,139.93,139.93,55756.0,120.5752,120.6955,120.1887,120.1887,55756.0
2018-08-21 09:45:00,139.96,140.16,139.88,139.99,40604.0,120.2145,120.3862,120.1457,120.2402,40604.0
2018-08-21 09:50:00,139.97,140.53,139.92,140.5,38426.0,120.223,120.704,120.1801,120.6783,38426.0
2018-08-21 09:55:00,140.5,140.56,140.31,140.5,40516.0,120.6783,120.7298,120.5151,120.6783,40516.0
2018-08-21 10:00:00,140.5,140.77,140.42,140.44,65544.0,120.6783,120.9102,120.6096,120.6267,65544.0
2018-08-21 10:05:00,140.45,140.5,140.3,140.4,14656.0,120.6353,120.6783,120.5065,120.5924,14656.0
2018-08-21 10:10:00,140.4,140.49,140.31,140.39,19378.0,120.5924,120.6697,120.5151,120.5838,19378.0
2018-08-21 10:15:00,140.39,140.6,140.38,140.48,18842.0,120.5838,120.7642,120.5752,120.6611,18842.0
2018-08-21 10:20:00,140.47,140.53,140.32,140.32,30392.0,120.6525,120.704,120.5237,120.5237,30392.0
2018-08-21 10:25:00,140.3,140.49,140.23,140.37,23082.0,120.5065,120.6697,120.4464,120.5666,23082.0
2018-08-21 10:30:00,140.38,140.55,140.35,140.55,17690.0,120.5752,120.7212,120.5494,120.7212,17690.0
2018-08-21 10:35:00,140.53,140.53,140.24,140.27,16248.0,120.704,120.704,120.455,120.4807,16248.0
2018-08-21 10:40:00,140.25,140.42,140.21,140.42,13727.0,120.4635,120.6096,120.4292,120.6096,13727.0
2018-08-21 10:45:00,140.41,140.41,140.23,140.25,17711.0,120.601,120.601,120.4464,120.4635,17711.0
2018-08-21 10:50:00,140.25,140.48,140.24,140.46,33825.0,120.4635,120.6611,120.455,120.6439,33825.0
2018-08-21 10:55:00,140.48,140.83,140.47,140.75,67877.0,120.6611,120.9617,120.6525,120.893,67877.0
2018-08-21 11:00:00,140.77,140.84,140.74,140.8,24887.0,120.9102,120.9703,120.8844,120.9359,24887.0
2018-08-21 11:05:00,140.8,140.9,140.76,140.86,25841.0,120.9359,121.0218,120.9016,120.9875,25841.0
2018-08-21 11:10:00,140.86,140.89,140.72,140.81,21605.0,120.9875,121.0133,120.8672,120.9445,21605.0
2018-08-21 11:15:00,140.79,140.79,140.52,140.53,25941.0,120.9274,120.9274,120.6955,120.704,25941.0
2018-08-21 11:20:00,140.54,140.6,140.43,140.56,31764.0,120.7126,120.7642,120.6181,120.7298,31764.0
2018-08-21 11:25:00,140.56,140.6,140.46,140.49,11877.0,120.7298,120.7642,120.6439,120.6697,11877.0
2018-08-21 11:30:00,140.47,140.55,140.44,140.54,12538.0,120.6525,120.7212,120.6267,120.7126,12538.0
2018-08-21 11:35:00,140.54,140.78,140.54,140.7,24658.0,120.7126,120.9188,120.7126,120.8501,24658.0
2018-08-21 11:40:00,140.69,140.77,140.64,140.65,10583.0,120.8415,120.9102,120.7985,120.8071,10583.0
2018-08-21 11:45:00,140.65,140.68,140.54,140.57,15520.0,120.8071,120.8329,120.7126,120.7384,15520.0
2018-08-21 11:50:00,140.57,140.72,140.5,140.61,13510.0,120.7384,120.8672,120.6783,120.7728,13510.0
2018-08-21 11:55:00,140.61,140.74,140.54,140.69,17307.0,120.7728,120.8844,120.7126,120.8415,17307.0
2018-08-21 12:00:00,140.65,140.82,140.64,140.73,23780.0,120.8071,120.9531,120.7985,120.8758,23780.0
2018-08-21 12:05:00,140.74,140.85,140.69,140.84,28389.0,120.8844,120.9789,120.8415,120.9703,28389.0
2018-08-21 12:10:00,140.84,140.85,140.75,140.77,11700.0,120.9703,120.9789,120.893,120.9102,11700.0
2018-08-21 12:15:00,140.75,140.84,140.74,140.76,9703.0,120.893,120.9703,120.8844,120.9016,9703.0
2018-08-21 12:20:00,140.74,140.74,140.62,140.64,13639.0,120.8844,120.8844,120.7813,120.7985,13639.0
2018-08-21 12:25:00,140.65,140.81,140.65,140.73,9528.0,120.8071,120.9445,120.8071,120.8758,9528.0
2018-08-21 12:30:00,140.74,140.96,140.73,140.92,28420.0,120.8844,121.0734,120.8758,121.039,28420.0
2018-08-21 12:35:00,140.94,140.96,140.87,140.94,11738.0,121.0562,121.0734,120.9961,121.0562,11738.0
2018-08-21 12:40:00,140.95,140.96,140.85,140.86,12834.0,121.0648,121.0734,120.9789,120.9875,12834.0
2018-08-21 12:45:00,140.87,140.95,140.83,140.83,21759.0,120.9961,121.0648,120.9617,120.9617,21759.0
2018-08-21 12:50:00,140.84,140.9,140.82,140.86,12589.0,120.9703,121.0218,120.9531,120.9875,12589.0
2018-08-21 12:55:00,140.9,140.94,140.75,140.75,13510.0,121.0218,121.0562,120.893,120.893,13510.0
2018-08-21 13:00:00,140.76,140.85,140.71,140.72,18292.0,120.9016,120.9789,120.8586,120.8672,18292.0
2018-08-21 13:05:00,140.72,140.73,140.61,140.68,18464.0,120.8672,120.8758,120.7728,120.8329,18464.0
2018-08-21 13:10:00,140.67,140.68,140.51,140.59,15400.0,120.8243,120.8329,120.6869,120.7556,15400.0
2018-08-21 13:15:00,140.59,140.64,140.5,140.54,37175.0,120.7556,120.7985,120.6783,120.7126,37175.0
2018-08-21 13:20:00,140.52,140.58,140.52,140.53,11370.0,120.6955,120.747,120.6955,120.704,11370.0
2018-08-21 13:25:00,140.54,140.59,140.51,140.58,21933.0,120.7126,120.7556,120.6869,120.747,21933.0
2018-08-21 13:30:00,140.6,140.63,140.52,140.53,20572.0,120.7642,120.7899,120.6955,120.704,20572.0
2018-08-21 13:35:00,140.56,140.56,140.27,140.38,35316.0,120.7298,120.7298,120.4807,120.5752,35316.0
2018-08-21 13:40:00,140.39,140.44,140.23,140.32,18974.0,120.5838,120.6267,120.4464,120.5237,18974.0
2018-08-21 13:45:00,140.32,140.35,140.21,140.26,10173.0,120.5237,120.5494,120.4292,120.4721,10173.0
2018-08-21 13:50:00,140.29,140.34,140.1,140.17,40883.0,120.4979,120.5408,120.3347,120.3948,40883.0
2018-08-21 13:55:00,140.2,140.3,140.14,140.15,19080.0,120.4206,120.5065,120.3691,120.3777,19080.0
2018-08-21 14:00:00,140.16,140.19,140.04,140.06,17397.0,120.3862,120.412,120.2832,120.3003,17397.0
2018-08-21 14:05:00,140.06,140.2,140.05,140.19,33080.0,120.3003,120.4206,120.2918,120.412,33080.0
2018-08-21 14:10:00,140.2,140.32,140.18,140.28,43178.0,120.4206,120.5237,120.4034,120.4893,43178.0
2018-08-21 14:15:00,140.3,140.32,140.2,140.2,20400.0,120.5065,120.5237,120.4206,120.4206,20400.0
2018-08-21 14:20:00,140.2,140.2,140.09,140.14,18847.0,120.4206,120.4206,120.3261,120.3691,18847.0
2018-08-21 14:25:00,140.15,140.19,140.08,140.11,49792.0,120.3777,120.412,120.3175,120.3433,49792.0
2018-08-21 14:30:00,140.08,140.08,139.89,139.93,51149.0,120.3175,120.3175,120.1543,120.1887,51149.0
2018-08-21 14:35:00,139.92,140.01,139.89,139.99,14935.0,120.1801,120.2574,120.1543,120.2402,14935.0
2018-08-21 14:40:00,139.97,140.14,139.97,140.02,21846.0,120.223,120.3691,120.223,120.266,21846.0
2018-08-21 14:45:00,140.05,140.16,139.97,139.97,18350.0,120.2918,120.3862,120.223,120.223,18350.0
2018-08-21 14:50:00,140.01,140.01,139.89,139.95,19150.0,120.2574,120.2574,120.1543,120.2059,19150.0
2018-08-21 14:55:00,139.95,140.1,139.91,140.09,19286.0,120.2059,120.3347,120.1715,120.3261,19286.0
2018-08-21 15:00:00,140.09,140.22,140.07,140.2,17822.0,120.3261,120.4378,120.3089,120.4206,17822.0
2018-08-21 15:05:00,140.21,140.32,140.2,140.28,14967.0,120.4292,120.5237,120.4206,120.4893,14967.0
2018-08-21 15:10:00,140.3,140.39,140.28,140.29,18817.0,120.5065,120.5838,120.4893,120.4979,18817.0
2018-08-21 15:15:00,140.3,140.33,140.18,140.22,15145.0,120.5065,120.5323,120.4034,120.4378,15145.0
2018-08-21 15:20:00,140.2,140.29,140.12,140.28,18009.0,120.4206,120.4979,120.3519,120.4893,18009.0
2018-08-21 15:25:00,140.28,140.34,140.19,140.22,19456.0,120.4893,120.5408,120.412,120.4378,19456.0
2018-08-21 15:30:00,140.22,140.26,140.11,140.18,28188.0,120.4378,120.4721,120.3433,120.4034,28188.0
2018-08-21 15:35:00,140.17,140.26,140.05,140.09,38160.0,120.3948,120.4721,120.2918,120.3261,38160.0
2018-08-21 15:40:00,140.09,140.09,139.99,140.03,44325.0,120.3261,120.3261,120.2402,120.2746,44325.0
2018-08-21 15:45:00,140.02,140.05,139.76,139.85,70272.0,120.266,120.2918,120.0427,120.12,70272.0
2018-08-21 15:50:00,139.85,139.97,139.82,139.93,67991.0,120.12,120.223,120.0942,120.1887,67991.0
2018-08-21 15:55:00,139.94,140.19,139.92,139.95,126418.0,120.1973,120.412,120.1801,120.2059,126418.0
2018-08-22 09:30:00,140.32,140.49,140.08,140.32,69507.0,120.5237,120.6697,120.3175,120.5237,69507.0
2018-08-22 09:35:00,140.34,140.34,139.59,139.84,44725.0,120.5408,120.5408,119.8967,120.1114,44725.0
2018-08-22 09:40:00,139.86,140.15,139.71,139.71,36485.0,120.1286,120.3777,119.9997,119.9997,36485.0
2018-08-22 09:45:00,139.7,139.75,139.5,139.64,24169.0,119.9911,120.0341,119.8194,119.9396,24169.0
2018-08-22 09:50:00,139.62,139.86,139.43,139.79,52646.0,119.9224,120.1286,119.7592,120.0684,52646.0
2018-08-22 09:55:00,139.78,140.3,139.76,140.19,32308.0,120.0599,120.5065,120.0427,120.412,32308.0
2018-08-22 10:00:00,140.25,140.39,140.15,140.23,28128.0,120.4635,120.5838,120.3777,120.4464,28128.0
2018-08-22 10:05:00,140.25,140.48,140.22,140.44,17706.0,120.4635,120.6611,120.4378,120.6267,17706.0
2018-08-22 10:10:00,140.44,140.52,140.29,140.29,26487.0,120.6267,120.6955,120.4979,120.4979,26487.0
2018-08-22 10:15:00,140.29,140.49,140.24,140.32,21628.0,120.4979,120.6697,120.455,120.5237,21628.0
2018-08-22 10:20:00,140.34,140.55,140.29,140.31,17280.0,120.5408,120.7212,120.4979,120.5151,17280.0
2018-08-22 10:25:00,140.32,140.52,140.14,140.16,22948.0,120.5237,120.6955,120.3691,120.3862,22948.0
2018-08-22 10:30:00,140.22,140.22,139.89,140.19,52188.0,120.4378,120.4378,120.1543,120.412,52188.0
2018-08-22 10:35:00,140.17,140.51,140.17,140.42,12201.0,120.3948,120.6869,120.3948,120.6096,12201.0
2018-08-22 10:40:00,140.37,140.53,140.3,140.53,21587.0,120.5666,120.704,120.5065,120.704,21587.0
2018-08-22 10:45:00,140.53,140.7,140.5,140.58,26429.0,120.704,120.8501,120.6783,120.747,26429.0
2018-08-22 10:50:00,140.6,140.65,140.42,140.45,20789.0,120.7642,120.8071,120.6096,120.6353,20789.0
2018-08-22 10:55:00,140.43,140.46,140.33,140.43,12609.0,120.6181,120.6439,120.5323,120.6181,12609.0
2018-08-22 11:00:00,140.43,140.52,140.33,140.49,25980.0,120.6181,120.6955,120.5323,120.6697,25980.0
2018-08-22 11:05:00,140.5,140.57,140.31,140.38,28885.0,120.6783,120.7384,120.5151,120.5752,28885.0
2018-08-22 11:10:00,140.39,140.4,140.14,140.18,16512.0,120.5838,120.5924,120.3691,120.4034,16512.0
2018-08-22 11:15:00,140.21,140.28,140.11,140.18,18574.0,120.4292,120.4893,120.3433,120.4034,18574.0
2018-08-22 11:20:00,140.13,140.36,140.13,140.23,16950.0,120.3605,120.558,120.3605,120.4464,16950.0
2018-08-22 11:25:00,140.23,140.35,140.18,140.34,15105.0,120.4464,120.5494,120.4034,120.5408,15105.0
2018-08-22 11:30:00,140.34,140.37,140.02,140.03,14601.0,120.5408,120.5666,120.266,120.2746,14601.0
2018-08-22 11:35:00,140.04,140.04,139.89,139.98,20621.0,120.2832,120.2832,120.1543,120.2316,20621.0
2018-08-22 11:40:00,140.0,140.16,140.0,140.05,19126.0,120.2488,120.3862,120.2488,120.2918,19126.0
2018-08-22 11:45:00,140.03,140.07,139.96,139.96,17167.0,120.2746,120.3089,120.2145,120.2145,17167.0
2018-08-22 11:50:00,139.98,140.09,139.82,139.89,19604.0,120.2316,120.3261,120.0942,120.1543,19604.0
2018-08-22 11:55:00,139.92,140.02,139.83,140.02,9308.0,120.1801,120.266,120.1028,120.266,9308.0
2018-08-22 12:00:00,140.0,140.0,139.88,139.95,8833.0,120.2488,120.2488,120.1457,120.2059,8833.0
2018-08-22 12:05:00,139.94,139.96,139.79,139.8,12423.0,120.1973,120.2145,120.0684,120.077,12423.0
2018-08-22 12:10:00,139.78,139.78,139.52,139.65,24114.0,120.0599,120.0599,119.8365,119.9482,24114.0
2018-08-22 12:15:00,139.66,139.73,139.59,139.59,13594.0,119.9568,120.0169,119.8967,119.8967,13594.0
2018-08-22 12:20:00,139.59,139.62,139.54,139.58,14718.0,119.8967,119.9224,119.8537,119.8881,14718.0
2018-08-22 12:25:00,139.58,139.63,139.54,139.56,15149.0,119.8881,119.931,119.8537,119.8709,15149.0
2018-08-22 12:30:00,139.56,139.63,139.48,139.51,60356.0,119.8709,119.931,119.8022,119.8279,60356.0
2018-08-22 12:35:00,139.52,139.59,139.41,139.52,27240.0,119.8365,119.8967,119.742,119.8365,27240.0
2018-08-22 12:40:00,139.5,139.54,139.48,139.5,17351.0,119.8194,119.8537,119.8022,119.8194,17351.0
2018-08-22 12:45:00,139.5,139.53,139.43,139.47,14113.0,119.8194,119.8451,119.7592,119.7936,14113.0
2018-08-22 12:50:00,139.47,139.62,139.41,139.6,23265.0,119.7936,119.9224,119.742,119.9052,23265.0
2018-08-22 12:55:00,139.57,139.61,139.47,139.55,11592.0,119.8795,119.9138,119.7936,119.8623,11592.0
2018-08-22 13:00:00,139.57,139.67,139.55,139.63,15141.0,119.8795,119.9654,119.8623,119.931,15141.0
2018-08-22 13:05:00,139.63,139.66,139.57,139.62,11659.0,119.931,119.9568,119.8795,119.9224,11659.0
2018-08-22 13:10:00,139.61,139.67,139.55,139.63,20198.0,119.9138,119.9654,119.8623,119.931,20198.0
2018-08-22 13:15:00,139.62,139.66,139.61,139.63,5900.0,119.9224,119.9568,119.9138,119.931,5900.0
2018-08-22 13:20:00,139.64,139.75,139.64,139.75,8374.0,119.9396,120.0341,119.9396,120.0341,8374.0
2018-08-22 13:25:00,139.71,139.78,139.7,139.7,15875.0,119.9997,120.0599,119.9911,119.9911,15875.0
2018-08-22 13:30:00,139.67,139.76,139.67,139.74,10722.0,119.9654,120.0427,119.9654,120.0255,10722.0
2018-08-22 13:35:00,139.72,139.75,139.64,139.66,13297.0,120.0083,120.0341,119.9396,119.9568,13297.0
2018-08-22 13:40:00,139.66,139.76,139.66,139.72,6558.0,119.9568,120.0427,119.9568,120.0083,6558.0
2018-08-22 13:45:00,139.72,139.72,139.61,139.68,16689.0,120.0083,120.0083,119.9138,119.974,16689.0
2018-08-22 13:50:00,139.66,139.73,139.63,139.67,14912.0,119.9568,120.0169,119.931,119.9654,14912.0
2018-08-22 13:55:00,139.66,139.73,139.66,139.72,6202.0,119.9568,120.0169,119.9568,120.0083,6202.0
2018-08-22 14:00:00,139.7,139.93,139.69,139.92,20301.0,119.9911,120.1887,119.9825,120.1801,20301.0
2018-08-22 14:05:00,139.88,139.9,139.67,139.67,10016.0,120.1457,120.1629,119.9654,119.9654,10016.0
2018-08-22 14:10:00,139.66,139.72,139.62,139.69,10468.0,119.9568,120.0083,119.9224,119.9825,10468.0
2018-08-22 14:15:00,139.67,139.71,139.36,139.5,20404.0,119.9654,119.9997,119.6991,119.8194,20404.0
2018-08-22 14:20:00,139.47,139.63,139.47,139.56,8793.0,119.7936,119.931,119.7936,119.8709,8793.0
2018-08-22 14:25:00,139.52,139.59,139.42,139.59,9324.0,119.8365,119.8967,119.7506,119.8967,9324.0
2018-08-22 14:30:00,139.57,139.71,139.57,139.64,8319.0,119.8795,119.9997,119.8795,119.9396,8319.0
2018-08-22 14:35:00,139.63,139.78,139.63,139.68,27887.0,119.931,120.0599,119.931,119.974,27887.0
2018-08-22 14:40:00,139.69,139.79,139.67,139.73,7603.0,119.9825,120.0684,119.9654,120.0169,7603.0
2018-08-22 14:45:00,139.76,139.79,139.71,139.73,4445.0,120.0427,120.0684,119.9997,120.0169,4445.0
2018-08-22 14:50:00,139.74,139.85,139.72,139.8,13145.0,120.0255,120.12,120.0083,120.077,13145.0
2018-08-22 14:55:00,139.81,139.83,139.73,139.78,12655.0,120.0856,120.1028,120.0169,120.0599,12655.0
2018-08-22 15:00:00,139.81,139.91,139.81,139.9,9257.0,120.0856,120.1715,120.0856,120.1629,9257.0
2018-08-22 15:05:00,139.89,139.92,139.85,139.91,10026.0,120.1543,120.1801,120.12,120.1715,10026.0
2018-08-22 15:10:00,139.9,140.01,139.9,139.98,18941.0,120.1629,120.2574,120.1629,120.2316,18941.0
2018-08-22 15:15:00,139.96,140.01,139.94,140.01,8024.0,120.2145,120.2574,120.1973,120.2574,8024.0
2018-08-22 15:20:00,140.01,140.06,139.97,140.01,7965.0,120.2574,120.3003,120.223,120.2574,7965.0
2018-08-22 15:25:00,140.0,140.04,139.88,139.88,16870.0,120.2488,120.2832,120.1457,120.1457,16870.0
2018-08-22 15:30:00,139.87,139.98,139.86,139.91,19557.0,120.1372,120.2316,120.1286,120.1715,19557.0
2018-08-22 15:35:00,139.91,139.98,139.85,139.93,16779.0,120.1715,120.2316,120.12,120.1887,16779.0
2018-08-22 15:40:00,139.92,140.02,139.89,139.98,25115.0,120.1801,120.266,120.1543,120.2316,25115.0
2018-08-22 15:45:00,139.99,139.99,139.75,139.76,44477.0,120.2402,120.2402,120.0341,120.0427,44477.0
2018-08-22 15:50:00,139.74,139.79,139.62,139.68,44192.0,120.0255,120.0684,119.9224,119.974,44192.0
2018-08-22 15:55:00,139.68,139.76,139.6,139.64,106786.0,119.974,120.0427,119.9052,119.9396,106786.0
2018-08-23 09:30:00,139.05,139.17,138.02,138.16,115994.0,119.4328,119.5359,118.5482,118.6684,115994.0
2018-08-23 09:35:00,138.26,138.26,137.33,137.52,109212.0,118.7543,118.7543,117.9555,118.1187,109212.0
2018-08-23 09:40:00,137.51,137.69,137.29,137.4,61860.0,118.1101,118.2647,117.9211,118.0156,61860.0
2018-08-23 09:45:00,137.47,138.0,137.43,137.97,63696.0,118.0757,118.531,118.0414,118.5052,63696.0
2018-08-23 09:50:00,137.99,138.52,137.98,138.24,54865.0,118.5224,118.9776,118.5138,118.7371,54865.0
2018-08-23 09:55:00,138.2,138.3,137.93,137.93,30165.0,118.7028,118.7886,118.4708,118.4708,30165.0
2018-08-23 10:00:00,137.94,138.31,137.94,138.03,26733.0,118.4794,118.7972,118.4794,118.5567,26733.0
2018-08-23 10:05:00,138.04,138.27,137.94,138.21,35682.0,118.5653,118.7629,118.4794,118.7113,35682.0
2018-08-23 10:10:00,138.16,138.31,138.07,138.15,22318.0,118.6684,118.7972,118.5911,118.6598,22318.0
2018-08-23 10:15:00,138.11,138.3,138.03,138.1,22481.0,118.6255,118.7886,118.5567,118.6169,22481.0
2018-08-23 10:20:00,138.12,138.25,137.99,138.17,28233.0,118.634,118.7457,118.5224,118.677,28233.0
2018-08-23 10:25:00,138.18,138.22,138.01,138.22,26161.0,118.6856,118.7199,118.5396,118.7199,26161.0
2018-08-23 10:30:00,138.19,138.52,138.19,138.31,18460.0,118.6942,118.9776,118.6942,118.7972,18460.0
2018-08-23 10:35:00,138.3,138.32,138.02,138.04,16642.0,118.7886,118.8058,118.5482,118.5653,16642.0
2018-08-23 10:40:00,138.05,138.17,138.03,138.11,10564.0,118.5739,118.677,118.5567,118.6255,10564.0
2018-08-23 10:45:00,138.09,138.11,137.83,137.96,43242.0,118.6083,118.6255,118.385,118.4966,43242.0
2018-08-23 10:50:00,137.94,137.95,137.51,137.55,64738.0,118.4794,118.488,118.1101,118.1445,64738.0
2018-08-23 10:55:00,137.53,137.55,137.16,137.25,68205.0,118.1273,118.1445,117.8095,117.8868,68205.0
2018-08-23 11:00:00,137.25,137.65,137.2,137.59,35121.0,117.8868,118.2304,117.8438,118.1788,35121.0
2018-08-23 11:05:00,137.53,137.54,137.13,137.16,23943.0,118.1273,118.1359,117.7837,117.8095,23943.0
2018-08-23 11:10:00,137.16,137.25,137.08,137.11,39203.0,117.8095,117.8868,117.7408,117.7665,39203.0
2018-08-23 11:15:00,137.09,137.11,136.68,136.73,133214.0,117.7494,117.7665,117.3972,117.4401,133214.0
2018-08-23 11:20:00,136.75,136.87,136.42,136.84,77703.0,117.4573,117.5604,117.1739,117.5346,77703.0
2018-08-23 11:25:00,136.8,136.81,136.55,136.66,45125.0,117.5003,117.5089,117.2855,117.38,45125.0
2018-08-23 11:30:00,136.7,136.97,136.62,136.93,25974.0,117.4144,117.6463,117.3457,117.6119,25974.0
2018-08-23 11:35:00,136.93,136.93,136.51,136.54,22008.0,117.6119,117.6119,117.2512,117.2769,22008.0
2018-08-23 11:40:00,136.55,136.9,136.51,136.77,34541.0,117.2855,117.5862,117.2512,117.4745,34541.0
2018-08-23 11:45:00,136.78,136.8,136.57,136.67,28757.0,117.4831,117.5003,117.3027,117.3886,28757.0
2018-08-23 11:50:00,136.69,136.78,136.63,136.63,41137.0,117.4058,117.4831,117.3543,117.3543,41137.0
2018-08-23 11:55:00,136.64,136.84,136.63,136.74,36329.0,117.3628,117.5346,117.3543,117.4487,36329.0
2018-08-23 12:00:00,136.77,137.12,136.77,137.12,26746.0,117.4745,117.7751,117.4745,117.7751,26746.0
2018-08-23 12:05:00,137.1,137.25,137.09,137.14,27849.0,117.7579,117.8868,117.7494,117.7923,27849.0
2018-08-23 12:10:00,137.16,137.32,137.16,137.21,22953.0,117.8095,117.9469,117.8095,117.8524,22953.0
2018-08-23 12:15:00,137.2,137.42,137.13,137.37,22708.0,117.8438,118.0328,117.7837,117.9899,22708.0
2018-08-23 12:20:00,137.4,137.48,137.38,137.48,12990.0,118.0156,118.0843,117.9984,118.0843,12990.0
2018-08-23 12:25:00,137.46,137.47,137.25,137.27,54921.0,118.0672,118.0757,117.8868,117.904,54921.0
2018-08-23 12:30:00,137.3,137.31,137.1,137.18,15122.0,117.9297,117.9383,117.7579,117.8267,15122.0
2018-08-23 12:35:00,137.14,137.2,137.06,137.15,10756.0,117.7923,117.8438,117.7236,117.8009,10756.0
2018-08-23 12:40:00,137.13,137.34,137.13,137.19,17839.0,117.7837,117.9641,117.7837,117.8352,17839.0
2018-08-23 12:45:00,137.19,137.2,137.03,137.08,9468.0,117.8352,117.8438,117.6978,117.7408,9468.0
2018-08-23 12:50:00,137.05,137.21,137.05,137.13,13850.0,117.715,117.8524,117.715,117.7837,13850.0
2018-08-23 12:55:00,137.12,137.26,137.06,137.1,12360.0,117.7751,117.8954,117.7236,117.7579,12360.0
2018-08-23 13:00:00,137.1,137.1,136.97,136.97,14837.0,117.7579,117.7579,117.6463,117.6463,14837.0
2018-08-23 13:05:00,136.95,137.05,136.9,136.9,19035.0,117.6291,117.715,117.5862,117.5862,19035.0
2018-08-23 13:10:00,136.89,136.89,136.7,136.72,14015.0,117.5776,117.5776,117.4144,117.4316,14015.0
2018-08-23 13:15:00,136.72,136.82,136.7,136.8,23878.0,117.4316,117.5174,117.4144,117.5003,23878.0
2018-08-23 13:20:00,136.78,136.92,136.75,136.77,12779.0,117.4831,117.6033,117.4573,117.4745,12779.0
2018-08-23 13:25:00,136.78,136.89,136.76,136.84,14917.0,117.4831,117.5776,117.4659,117.5346,14917.0
2018-08-23 13:30:00,136.86,136.93,136.63,136.71,53596.0,117.5518,117.6119,117.3543,117.423,53596.0
2018-08-23 13:35:00,136.73,136.79,136.63,136.79,16047.0,117.4401,117.4917,117.3543,117.4917,16047.0
2018-08-23 13:40:00,136.77,136.89,136.76,136.83,19583.0,117.4745,117.5776,117.4659,117.526,19583.0
2018-08-23 13:45:00,136.82,136.82,136.69,136.74,28556.0,117.5174,117.5174,117.4058,117.4487,28556.0
2018-08-23 13:50:00,136.74,136.89,136.72,136.77,27954.0,117.4487,117.5776,117.4316,117.4745,27954.0
2018-08-23 13:55:00,136.78,136.91,136.71,136.78,31354.0,117.4831,117.5947,117.423,117.4831,31354.0
2018-08-23 14:00:00,136.78,137.06,136.77,137.06,15636.0,117.4831,117.7236,117.4745,117.7236,15636.0
2018-08-23 14:05:00,137.08,137.25,137.03,137.06,23406.0,117.7408,117.8868,117.6978,117.7236,23406.0
2018-08-23 14:10:00,137.05,137.15,137.01,137.13,18689.0,117.715,117.8009,117.6806,117.7837,18689.0
2018-08-23 14:15:00,137.12,137.12,136.96,137.01,38511.0,117.7751,117.7751,117.6377,117.6806,38511.0
2018-08-23 14:20:00,137.01,137.19,137.0,137.14,10556.0,117.6806,117.8352,117.6721,117.7923,10556.0
2018-08-23 14:25:00,137.14,137.3,137.14,137.26,16551.0,117.7923,117.9297,117.7923,117.8954,16551.0
2018-08-23 14:30:00,137.27,137.35,137.24,137.28,11071.0,117.904,117.9727,117.8782,117.9125,11071.0
2018-08-23 14:35:00,137.28,137.28,136.93,137.07,22004.0,117.9125,117.9125,117.6119,117.7322,22004.0
2018-08-23 14:40:00,137.02,137.27,137.0,137.24,13717.0,117.6892,117.904,117.6721,117.8782,13717.0
2018-08-23 14:45:00,137.25,137.25,137.09,137.09,20373.0,117.8868,117.8868,117.7494,117.7494,20373.0
2018-08-23 14:50:00,137.1,137.11,136.97,137.0,25001.0,117.7579,117.7665,117.6463,117.6721,25001.0
2018-08-23 14:55:00,137.0,137.09,136.87,137.06,28102.0,117.6721,117.7494,117.5604,117.7236,28102.0
2018-08-23 15:00:00,137.08,137.12,136.97,137.06,20862.0,117.7408,117.7751,117.6463,117.7236,20862.0
2018-08-23 15:05:00,137.03,137.18,137.02,137.18,11277.0,117.6978,117.8267,117.6892,117.8267,11277.0
2018-08-23 15:10:00,137.18,137.2,137.08,137.08,16826.0,117.8267,117.8438,117.7408,117.7408,16826.0
2018-08-23 15:15:00,137.06,137.08,136.9,136.91,21800.0,117.7236,117.7408,117.5862,117.5947,21800.0
2018-08-23 15:20:00,136.91,137.01,136.91,136.96,25596.0,117.5947,117.6806,117.5947,117.6377,25596.0
2018-08-23 15:25:00,136.97,137.0,136.87,136.92,33072.0,117.6463,117.6721,117.5604,117.6033,33072.0
2018-08-23 15:30:00,136.92,136.94,136.83,136.87,36094.0,117.6033,117.6205,117.526,117.5604,36094.0
2018-08-23 15:35:00,136.88,136.91,136.77,136.78,56724.0,117.569,117.5947,117.4745,117.4831,56724.0
2018-08-23 15:40:00,136.75,136.84,136.66,136.66,61882.0,117.4573,117.5346,117.38,117.38,61882.0
2018-08-23 15:45:00,136.66,136.82,136.6,136.78,86115.0,117.38,117.5174,117.3285,117.4831,86115.0
2018-08-23 15:50:00,136.77,136.82,136.71,136.77,78844.0,117.4745,117.5174,117.423,117.4745,78844.0
2018-08-23 15:55:00,136.77,136.86,136.69,136.79,148425.0,117.4745,117.5518,117.4058,117.4917,148425.0
2018-08-24 09:30:00,137.82,138.48,137.64,138.13,111134.0,118.3764,118.9433,118.2218,118.6426,111134.0
2018-08-24 09:35:00,138.06,138.1,137.44,137.55,31746.0,118.5825,118.6169,118.05,118.1445,31746.0
2018-08-24 09:40:00,137.6,137.75,137.38,137.47,24855.0,118.1874,118.3162,117.9984,118.0757,24855.0
2018-08-24 09:45:00,137.47,137.86,137.43,137.85,27243.0,118.0757,118.4107,118.0414,118.4021,27243.0
2018-08-24 09:50:00,137.84,137.9,137.16,137.27,47548.0,118.3935,118.4451,117.8095,117.904,47548.0
2018-08-24 09:55:00,137.25,137.25,136.89,137.02,34434.0,117.8868,117.8868,117.5776,117.6892,34434.0
2018-08-24 10:00:00,137.07,137.61,137.06,137.55,27096.0,117.7322,118.196,117.7236,118.1445,27096.0
2018-08-24 10:05:00,137.53,137.67,137.3,137.49,17229.0,118.1273,118.2475,117.9297,118.0929,17229.0
2018-08-24 10:10:00,137.53,137.65,137.49,137.56,19444.0,118.1273,118.2304,118.0929,118.153,19444.0
2018-08-24 10:15:00,137.58,138.01,137.58,137.97,41069.0,118.1702,118.5396,118.1702,118.5052,41069.0
2018-08-24 10:20:00,137.97,138.07,137.83,138.06,34419.0,118.5052,118.5911,118.385,118.5825,34419.0
2018-08-24 10:25:00,138.02,138.04,137.8,137.8,20265.0,118.5482,118.5653,118.3592,118.3592,20265.0
2018-08-24 10:30:00,137.82,138.15,137.79,138.11,31899.0,118.3764,118.6598,118.3506,118.6255,31899.0
2018-08-24 10:35:00,138.14,138.47,138.14,138.35,49852.0,118.6512,118.9347,118.6512,118.8316,49852.0
2018-08-24 10:40:00,138.4,138.42,138.13,138.13,37054.0,118.8745,118.8917,118.6426,118.6426,37054.0
2018-08-24 10:45:00,138.14,138.38,138.14,138.28,45778.0,118.6512,118.8574,118.6512,118.7715,45778.0
2018-08-24 10:50:00,138.26,138.4,138.11,138.39,42963.0,118.7543,118.8745,118.6255,118.866,42963.0
2018-08-24 10:55:00,138.36,138.4,138.27,138.27,26195.0,118.8402,118.8745,118.7629,118.7629,26195.0
2018-08-24 11:00:00,138.29,138.34,138.04,138.09,23509.0,118.7801,118.823,118.5653,118.6083,23509.0
2018-08-24 11:05:00,138.12,138.17,138.03,138.07,15933.0,118.634,118.677,118.5567,118.5911,15933.0
2018-08-24 11:10:00,138.1,138.17,137.94,138.03,16500.0,118.6169,118.677,118.4794,118.5567,16500.0
2018-08-24 11:15:00,138.02,138.26,137.96,138.25,12749.0,118.5482,118.7543,118.4966,118.7457,12749.0
2018-08-24 11:20:00,138.24,138.25,137.99,138.01,15625.0,118.7371,118.7457,118.5224,118.5396,15625.0
2018-08-24 11:25:00,138.0,138.15,138.0,138.13,10632.0,118.531,118.6598,118.531,118.6426,10632.0
2018-08-24 11:30:00,138.15,138.3,138.04,138.24,12687.0,118.6598,118.7886,118.5653,118.7371,12687.0
2018-08-24 11:35:00,138.25,138.5,138.25,138.34,36346.0,118.7457,118.9604,118.7457,118.823,36346.0
2018-08-24 11:40:00,138.36,138.4,138.27,138.38,11414.0,118.8402,118.8745,118.7629,118.8574,11414.0
2018-08-24 11:45:00,138.39,138.55,138.29,138.41,18214.0,118.866,119.0034,118.7801,118.8831,18214.0
2018-08-24 11:50:00,138.41,138.51,138.34,138.48,11082.0,118.8831,118.969,118.823,118.9433,11082.0
2018-08-24 11:55:00,138.47,138.52,138.43,138.52,18253.0,118.9347,118.9776,118.9003,118.9776,18253.0
2018-08-24 12:00:00,138.51,138.55,138.45,138.5,10386.0,118.969,119.0034,118.9175,118.9604,10386.0
2018-08-24 12:05:00,138.5,138.54,138.36,138.49,11317.0,118.9604,118.9948,118.8402,118.9518,11317.0
2018-08-24 12:10:00,138.48,138.54,138.43,138.43,12371.0,118.9433,118.9948,118.9003,118.9003,12371.0
2018-08-24 12:15:00,138.43,138.51,138.32,138.34,15085.0,118.9003,118.969,118.8058,118.823,15085.0
2018-08-24 12:20:00,138.34,138.39,138.29,138.39,9749.0,118.823,118.866,118.7801,118.866,9749.0
2018-08-24 12:25:00,138.39,138.43,138.33,138.41,7555.0,118.866,118.9003,118.8144,118.8831,7555.0
2018-08-24 12:30:00,138.4,138.4,138.25,138.26,9067.0,118.8745,118.8745,118.7457,118.7543,9067.0
2018-08-24 12:35:00,138.26,138.32,138.24,138.3,7686.0,118.7543,118.8058,118.7371,118.7886,7686.0
2018-08-24 12:40:00,138.28,138.35,138.23,138.35,6569.0,118.7715,118.8316,118.7285,118.8316,6569.0
2018-08-24 12:45:00,138.39,138.41,138.36,138.41,8209.0,118.866,118.8831,118.8402,118.8831,8209.0
2018-08-24 12:50:00,138.43,138.43,138.35,138.41,5923.0,118.9003,118.9003,118.8316,118.8831,5923.0
2018-08-24 12:55:00,138.41,138.42,138.36,138.37,10296.0,118.8831,118.8917,118.8402,118.8488,10296.0
2018-08-24 13:00:00,138.38,138.47,138.38,138.43,6978.0,118.8574,118.9347,118.8574,118.9003,6978.0
2018-08-24 13:05:00,138.44,138.47,138.27,138.3,6859.0,118.9089,118.9347,118.7629,118.7886,6859.0
2018-08-24 13:10:00,138.3,138.3,138.1,138.15,9114.0,118.7886,118.7886,118.6169,118.6598,9114.0
2018-08-24 13:15:00,138.18,138.21,138.15,138.2,7013.0,118.6856,118.7113,118.6598,118.7028,7013.0
2018-08-24 13:20:00,138.2,138.29,138.15,138.21,8411.0,118.7028,118.7801,118.6598,118.7113,8411.0
2018-08-24 13:25:00,138.19,138.22,138.09,138.11,15039.0,118.6942,118.7199,118.6083,118.6255,15039.0
2018-08-24 13:30:00,138.09,138.15,138.02,138.11,9259.0,118.6083,118.6598,118.5482,118.6255,9259.0
2018-08-24 13:35:00,138.15,138.22,138.14,138.19,4288.0,118.6598,118.7199,118.6512,118.6942,4288.0
2018-08-24 13:40:00,138.16,138.17,137.97,138.06,10632.0,118.6684,118.677,118.5052,118.5825,10632.0
2018-08-24 13:45:00,138.01,138.17,138.01,138.16,4169.0,118.5396,118.677,118.5396,118.6684,4169.0
2018-08-24 13:50:00,138.17,138.17,138.06,138.08,5483.0,118.677,118.677,118.5825,118.5997,5483.0
2018-08-24 13:55:00,138.1,138.27,138.09,138.24,18847.0,118.6169,118.7629,118.6083,118.7371,18847.0
2018-08-24 14:00:00,138.21,138.24,138.11,138.2,9617.0,118.7113,118.7371,118.6255,118.7028,9617.0
2018-08-24 14:05:00,138.19,138.31,138.16,138.28,11054.0,118.6942,118.7972,118.6684,118.7715,11054.0
2018-08-24 14:10:00,138.27,138.32,138.23,138.31,7445.0,118.7629,118.8058,118.7285,118.7972,7445.0
2018-08-24 14:15:00,138.3,138.42,138.29,138.32,9499.0,118.7886,118.8917,118.7801,118.8058,9499.0
2018-08-24 14:20:00,138.32,138.37,138.27,138.29,14843.0,118.8058,118.8488,118.7629,118.7801,14843.0
2018-08-24 14:25:00,138.29,138.36,138.2,138.33,20998.0,118.7801,118.8402,118.7028,118.8144,20998.0
2018-08-24 14:30:00,138.35,138.38,138.28,138.32,14543.0,118.8316,118.8574,118.7715,118.8058,14543.0
2018-08-24 14:35:00,138.32,138.36,138.23,138.29,9836.0,118.8058,118.8402,118.7285,118.7801,9836.0
2018-08-24 14:40:00,138.3,138.42,138.3,138.34,14320.0,118.7886,118.8917,118.7886,118.823,14320.0
2018-08-24 14:45:00,138.36,138.39,138.3,138.34,8859.0,118.8402,118.866,118.7886,118.823,8859.0
2018-08-24 14:50:00,138.32,138.32,138.25,138.31,11523.0,118.8058,118.8058,118.7457,118.7972,11523.0
2018-08-24 14:55:00,138.3,138.38,138.21,138.22,20316.0,118.7886,118.8574,118.7113,118.7199,20316.0
2018-08-24 15:00:00,138.21,138.27,138.17,138.24,14958.0,118.7113,118.7629,118.677,118.7371,14958.0
2018-08-24 15:05:00,138.25,138.29,138.17,138.17,10838.0,118.7457,118.7801,118.677,118.677,10838.0
2018-08-24 15:10:00,138.17,138.32,138.17,138.3,18096.0,118.677,118.8058,118.677,118.7886,18096.0
2018-08-24 15:15:00,138.29,138.35,138.27,138.29,11442.0,118.7801,118.8316,118.7629,118.7801,11442.0
2018-08-24 15:20:00,138.28,138.42,138.25,138.32,44667.0,118.7715,118.8917,118.7457,118.8058,44667.0
2018-08-24 15:25:00,138.33,138.33,138.16,138.25,15639.0,118.8144,118.8144,118.6684,118.7457,15639.0
2018-08-24 15:30:00,138.25,138.35,138.17,138.31,24513.0,118.7457,118.8316,118.677,118.7972,24513.0
2018-08-24 15:35:00,138.32,138.33,138.12,138.16,25641.0,118.8058,118.8144,118.634,118.6684,25641.0
2018-08-24 15:40:00,138.17,138.25,138.13,138.18,29825.0,118.677,118.7457,118.6426,118.6856,29825.0
2018-08-24 15:45:00,138.17,138.3,138.15,138.26,42991.0,118.677,118.7886,118.6598,118.7543,42991.0
2018-08-24 15:50:00,138.27,138.29,138.17,138.2,68469.0,118.7629,118.7801,118.677,118.7028,68469.0
2018-08-24 15:55:00,138.21,138.3,138.05,138.21,151093.0,118.7113,118.7886,118.5739,118.7113,151093.0
2018-08-27 09:30:00,139.4,140.18,139.3,140.05,117955.0,119.7335,120.4034,119.6476,120.2918,117955.0
2018-08-27 09:35:00,140.04,140.99,139.98,140.99,101592.0,120.2832,121.0991,120.2316,121.0991,101592.0
2018-08-27 09:40:00,140.92,141.48,140.88,141.41,133658.0,121.039,121.52,121.0047,121.4599,133658.0
2018-08-27 09:45:00,141.41,141.98,141.3,141.8,154796.0,121.4599,121.9495,121.3654,121.7949,154796.0
2018-08-27 09:50:00,141.79,141.99,141.63,141.74,79828.0,121.7863,121.9581,121.6489,121.7433,79828.0
2018-08-27 09:55:00,141.74,141.74,141.39,141.63,47768.0,121.7433,121.7433,121.4427,121.6489,47768.0
2018-08-27 10:00:00,141.65,141.81,141.54,141.6,28339.0,121.666,121.8035,121.5715,121.6231,28339.0
2018-08-27 10:05:00,141.6,141.65,141.39,141.58,40458.0,121.6231,121.666,121.4427,121.6059,40458.0
2018-08-27 10:10:00,141.59,141.67,141.39,141.6,36618.0,121.6145,121.6832,121.4427,121.6231,36618.0
2018-08-27 10:15:00,141.6,141.68,141.22,141.25,33903.0,121.6231,121.6918,121.2967,121.3225,33903.0
2018-08-27 10:20:00,141.23,141.48,141.22,141.36,31153.0,121.3053,121.52,121.2967,121.4169,31153.0
2018-08-27 10:25:00,141.38,141.74,141.31,141.63,90082.0,121.4341,121.7433,121.374,121.6489,90082.0
2018-08-27 10:30:00,141.63,141.63,141.37,141.46,75729.0,121.6489,121.6489,121.4255,121.5028,75729.0
2018-08-27 10:35:00,141.47,141.62,141.4,141.58,54446.0,121.5114,121.6403,121.4513,121.6059,54446.0
2018-08-27 10:40:00,141.58,141.91,141.52,141.91,47629.0,121.6059,121.8893,121.5544,121.8893,47629.0
2018-08-27 10:45:00,141.89,141.97,141.75,141.81,50480.0,121.8722,121.9409,121.7519,121.8035,50480.0
2018-08-27 10:50:00,141.78,141.95,141.73,141.88,38799.0,121.7777,121.9237,121.7347,121.8636,38799.0
2018-08-27 10:55:00,141.86,141.93,141.73,141.89,31066.0,121.8464,121.9065,121.7347,121.8722,31066.0
2018-08-27 11:00:00,141.92,142.24,141.91,142.09,125194.0,121.8979,122.1728,121.8893,122.044,125194.0
2018-08-27 11:05:00,142.09,142.11,141.81,141.95,52651.0,122.044,122.0611,121.8035,121.9237,52651.0
2018-08-27 11:10:00,141.95,142.01,141.69,141.97,55456.0,121.9237,121.9752,121.7004,121.9409,55456.0
2018-08-27 11:15:00,141.96,141.99,141.83,141.92,17029.0,121.9323,121.9581,121.8206,121.8979,17029.0
2018-08-27 11:20:00,141.9,141.96,141.78,141.91,20781.0,121.8808,121.9323,121.7777,121.8893,20781.0
2018-08-27 11:25:00,141.89,142.06,141.78,141.97,22520.0,121.8722,122.0182,121.7777,121.9409,22520.0
2018-08-27 11:30:00,141.97,142.09,141.91,141.94,35630.0,121.9409,122.044,121.8893,121.9151,35630.0
2018-08-27 11:35:00,141.92,142.01,141.79,141.79,23953.0,121.8979,121.9752,121.7863,121.7863,23953.0
2018-08-27 11:40:00,141.81,142.05,141.72,142.04,38732.0,121.8035,122.0096,121.7262,122.001,38732.0
2018-08-27 11:45:00,142.05,142.1,141.89,141.92,20423.0,122.0096,122.0525,121.8722,121.8979,20423.0
2018-08-27 11:50:00,141.92,142.08,141.91,141.99,17856.0,121.8979,122.0354,121.8893,121.9581,17856.0
2018-08-27 11:55:00,141.97,142.3,141.87,142.19,76829.0,121.9409,122.2243,121.855,122.1298,76829.0
2018-08-27 12:00:00,142.18,142.38,141.99,142.0,89830.0,122.1213,122.293,121.9581,121.9667,89830.0
2018-08-27 12:05:00,141.99,142.02,141.87,141.93,53641.0,121.9581,121.9838,121.855,121.9065,53641.0
2018-08-27 12:10:00,141.96,142.0,141.82,141.87,32661.0,121.9323,121.9667,121.812,121.855,32661.0
2018-08-27 12:15:00,141.89,142.05,141.88,142.0,18908.0,121.8722,122.0096,121.8636,121.9667,18908.0
2018-08-27 12:20:00,142.01,142.11,142.01,142.1,25784.0,121.9752,122.0611,121.9752,122.0525,25784.0
2018-08-27 12:25:00,142.09,142.14,142.03,142.08,47196.0,122.044,122.0869,121.9924,122.0354,47196.0
2018-08-27 12:30:00,142.08,142.11,141.97,142.04,38416.0,122.0354,122.0611,121.9409,122.001,38416.0
2018-08-27 12:35:00,142.03,142.06,141.84,141.86,26902.0,121.9924,122.0182,121.8292,121.8464,26902.0
2018-08-27 12:40:00,141.87,141.95,141.83,141.94,29410.0,121.855,121.9237,121.8206,121.9151,29410.0
2018-08-27 12:45:00,141.95,141.95,141.77,141.81,20586.0,121.9237,121.9237,121.7691,121.8035,20586.0
2018-08-27 12:50:00,141.83,141.84,141.69,141.79,24874.0,121.8206,121.8292,121.7004,121.7863,24874.0
2018-08-27 12:55:00,141.79,141.94,141.78,141.94,38561.0,121.7863,121.9151,121.7777,121.9151,38561.0
2018-08-27 13:00:00,141.94,142.1,141.9,142.04,37311.0,121.9151,122.0525,121.8808,122.001,37311.0
2018-08-27 13:05:00,142.04,142.05,141.87,142.03,42652.0,122.001,122.0096,121.855,121.9924,42652.0
2018-08-27 13:10:00,142.04,142.15,142.03,142.13,54006.0,122.001,122.0955,121.9924,122.0783,54006.0
2018-08-27 13:15:00,142.12,142.17,141.96,141.98,73262.0,122.0697,122.1127,121.9323,121.9495,73262.0
2018-08-27 13:20:00,141.97,142.0,141.94,142.0,39078.0,121.9409,121.9667,121.9151,121.9667,39078.0
2018-08-27 13:25:00,142.0,142.1,141.98,142.09,26442.0,121.9667,122.0525,121.9495,122.044,26442.0
2018-08-27 13:30:00,142.06,142.17,141.97,142.0,45195.0,122.0182,122.1127,121.9409,121.9667,45195.0
2018-08-27 13:35:00,141.99,142.0,141.87,141.99,17655.0,121.9581,121.9667,121.855,121.9581,17655.0
2018-08-27 13:40:00,142.0,142.0,141.89,142.0,28996.0,121.9667,121.9667,121.8722,121.9667,28996.0
2018-08-27 13:45:00,142.0,142.0,141.98,141.99,33075.0,121.9667,121.9667,121.9495,121.9581,33075.0
2018-08-27 13:50:00,141.98,142.0,141.95,142.0,31466.0,121.9495,121.9667,121.9237,121.9667,31466.0
2018-08-27 13:55:00,142.0,142.11,141.95,142.09,20978.0,121.9667,122.0611,121.9237,122.044,20978.0
2018-08-27 14:00:00,142.11,142.34,142.11,142.34,51254.0,122.0611,122.2587,122.0611,122.2587,51254.0
2018-08-27 14:05:00,142.33,142.33,142.07,142.18,57025.0,122.2501,122.2501,122.0268,122.1213,57025.0
2018-08-27 14:10:00,142.17,142.17,141.93,141.99,72118.0,122.1127,122.1127,121.9065,121.9581,72118.0
2018-08-27 14:15:00,142.0,142.07,141.98,142.07,63418.0,121.9667,122.0268,121.9495,122.0268,63418.0
2018-08-27 14:20:00,142.06,142.06,141.82,141.85,29275.0,122.0182,122.0182,121.812,121.8378,29275.0
2018-08-27 14:25:00,141.84,141.97,141.83,141.93,26109.0,121.8292,121.9409,121.8206,121.9065,26109.0
2018-08-27 14:30:00,141.92,141.98,141.88,141.89,35061.0,121.8979,121.9495,121.8636,121.8722,35061.0
2018-08-27 14:35:00,141.89,142.1,141.87,142.04,42141.0,121.8722,122.0525,121.855,122.001,42141.0
2018-08-27 14:40:00,142.03,142.11,142.0,142.0,27629.0,121.9924,122.0611,121.9667,121.9667,27629.0
2018-08-27 14:45:00,142.0,142.01,141.8,141.83,19645.0,121.9667,121.9752,121.7949,121.8206,19645.0
2018-08-27 14:50:00,141.82,141.89,141.74,141.85,47618.0,121.812,121.8722,121.7433,121.8378,47618.0
2018-08-27 14:55:00,141.86,142.0,141.85,141.97,29344.0,121.8464,121.9667,121.8378,121.9409,29344.0
2018-08-27 15:00:00,141.95,141.96,141.87,141.92,23938.0,121.9237,121.9323,121.855,121.8979,23938.0
2018-08-27 15:05:00,141.91,141.92,141.81,141.83,27846.0,121.8893,121.8979,121.8035,121.8206,27846.0
2018-08-27 15:10:00,141.85,141.85,141.73,141.75,43888.0,121.8378,121.8378,121.7347,121.7519,43888.0
2018-08-27 15:15:00,141.76,141.82,141.67,141.68,36488.0,121.7605,121.812,121.6832,121.6918,36488.0
2018-08-27 15:20:00,141.68,141.74,141.65,141.66,50157.0,121.6918,121.7433,121.666,121.6746,50157.0
2018-08-27 15:25:00,141.67,141.85,141.66,141.83,32793.0,121.6832,121.8378,121.6746,121.8206,32793.0
2018-08-27 15:30:00,141.82,141.93,141.77,141.91,36392.0,121.812,121.9065,121.7691,121.8893,36392.0
2018-08-27 15:35:00,141.91,141.98,141.84,141.9,34572.0,121.8893,121.9495,121.8292,121.8808,34572.0
2018-08-27 15:40:00,141.91,142.09,141.83,142.02,52750.0,121.8893,122.044,121.8206,121.9838,52750.0
2018-08-27 15:45:00,142.03,142.05,141.93,142.0,70120.0,121.9924,122.0096,121.9065,121.9667,70120.0
2018-08-27 15:50:00,142.0,142.01,141.82,141.9,60711.0,121.9667,121.9752,121.812,121.8808,60711.0
2018-08-27 15:55:00,141.9,142.12,141.88,142.04,191629.0,121.8808,122.0697,121.8636,122.001,191629.0
2018-08-28 09:30:00,143.43,143.77,142.94,143.02,239330.0,123.1949,123.4869,122.774,122.8428,239330.0
2018-08-28 09:35:00,143.02,143.23,142.94,142.94,78402.0,122.8428,123.0231,122.774,122.774,78402.0
2018-08-28 09:40:00,142.94,143.03,142.55,142.62,66816.0,122.774,122.8513,122.4391,122.4992,66816.0
2018-08-28 09:45:00,142.65,143.01,142.57,142.92,67935.0,122.525,122.8342,122.4562,122.7569,67935.0
2018-08-28 09:50:00,142.93,143.03,142.68,142.86,60916.0,122.7654,122.8513,122.5507,122.7053,60916.0
2018-08-28 09:55:00,142.85,143.08,142.72,142.98,43562.0,122.6967,122.8943,122.5851,122.8084,43562.0
2018-08-28 10:00:00,143.0,143.12,142.79,143.08,54238.0,122.8256,122.9286,122.6452,122.8943,54238.0
2018-08-28 10:05:00,143.09,143.22,142.93,142.93,45767.0,122.9029,123.0145,122.7654,122.7654,45767.0
2018-08-28 10:10:00,142.95,143.04,142.73,142.93,49756.0,122.7826,122.8599,122.5937,122.7654,49756.0
2018-08-28 10:15:00,142.95,143.08,142.84,143.04,26787.0,122.7826,122.8943,122.6881,122.8599,26787.0
2018-08-28 10:20:00,143.05,143.07,142.66,142.66,20446.0,122.8685,122.8857,122.5335,122.5335,20446.0
2018-08-28 10:25:00,142.64,142.95,142.54,142.91,26403.0,122.5164,122.7826,122.4305,122.7483,26403.0
2018-08-28 10:30:00,142.97,142.97,142.76,142.88,17024.0,122.7998,122.7998,122.6194,122.7225,17024.0
2018-08-28 10:35:00,142.9,143.11,142.88,142.93,19224.0,122.7397,122.9201,122.7225,122.7654,19224.0
2018-08-28 10:40:00,142.92,143.07,142.85,142.97,24213.0,122.7569,122.8857,122.6967,122.7998,24213.0
2018-08-28 10:45:00,142.98,143.02,142.64,142.68,37177.0,122.8084,122.8428,122.5164,122.5507,37177.0
2018-08-28 10:50:00,142.67,142.95,142.67,142.88,16756.0,122.5421,122.7826,122.5421,122.7225,16756.0
2018-08-28 10:55:00,142.86,143.02,142.8,143.0,20078.0,122.7053,122.8428,122.6538,122.8256,20078.0
2018-08-28 11:00:00,143.01,143.01,142.86,142.91,21131.0,122.8342,122.8342,122.7053,122.7483,21131.0
2018-08-28 11:05:00,142.88,142.93,142.7,142.83,23525.0,122.7225,122.7654,122.5679,122.6796,23525.0
2018-08-28 11:10:00,142.84,142.88,142.65,142.67,38811.0,122.6881,122.7225,122.525,122.5421,38811.0
2018-08-28 11:15:00,142.68,142.7,142.32,142.42,66217.0,122.5507,122.5679,122.2415,122.3274,66217.0
2018-08-28 11:20:00,142.43,142.64,142.42,142.48,31848.0,122.336,122.5164,122.3274,122.3789,31848.0
2018-08-28 11:25:00,142.47,142.48,142.25,142.36,27880.0,122.3703,122.3789,122.1814,122.2759,27880.0
2018-08-28 11:30:00,142.35,142.39,141.95,142.06,42096.0,122.2673,122.3016,121.9237,122.0182,42096.0
2018-08-28 11:35:00,142.04,142.04,141.64,141.64,38085.0,122.001,122.001,121.6574,121.6574,38085.0
2018-08-28 11:40:00,141.64,141.68,141.52,141.64,46148.0,121.6574,121.6918,121.5544,121.6574,46148.0
2018-08-28 11:45:00,141.65,141.76,141.48,141.74,34940.0,121.666,121.7605,121.52,121.7433,34940.0
2018-08-28 11:50:00,141.77,141.87,141.65,141.68,23572.0,121.7691,121.855,121.666,121.6918,23572.0
2018-08-28 11:55:00,141.65,141.83,141.65,141.77,19353.0,121.666,121.8206,121.666,121.7691,19353.0
2018-08-28 12:00:00,141.76,141.94,141.73,141.79,33443.0,121.7605,121.9151,121.7347,121.7863,33443.0
2018-08-28 12:05:00,141.8,141.99,141.75,141.97,39905.0,121.7949,121.9581,121.7519,121.9409,39905.0
2018-08-28 12:10:00,141.95,142.07,141.89,142.04,69746.0,121.9237,122.0268,121.8722,122.001,69746.0
2018-08-28 12:15:00,142.03,142.15,142.01,142.12,26755.0,121.9924,122.0955,121.9752,122.0697,26755.0
2018-08-28 12:20:00,142.13,142.15,141.93,142.0,26326.0,122.0783,122.0955,121.9065,121.9667,26326.0
2018-08-28 12:25:00,141.98,142.0,141.81,141.86,16865.0,121.9495,121.9667,121.8035,121.8464,16865.0
2018-08-28 12:30:00,141.88,141.97,141.86,141.95,10525.0,121.8636,121.9409,121.8464,121.9237,10525.0
2018-08-28 12:35:00,141.95,142.04,141.92,142.01,7683.0,121.9237,122.001,121.8979,121.9752,7683.0
2018-08-28 12:40:00,142.01,142.02,141.88,141.97,15328.0,121.9752,121.9838,121.8636,121.9409,15328.0
2018-08-28 12:45:00,141.97,142.11,141.86,142.09,33422.0,121.9409,122.0611,121.8464,122.044,33422.0
2018-08-28 12:50:00,142.11,142.21,142.11,142.19,13526.0,122.0611,122.147,122.0611,122.1298,13526.0
2018-08-28 12:55:00,142.21,142.26,142.06,142.08,12880.0,122.147,122.19,122.0182,122.0354,12880.0
2018-08-28 13:00:00,142.06,142.12,141.98,142.12,18269.0,122.0182,122.0697,121.9495,122.0697,18269.0
2018-08-28 13:05:00,142.1,142.1,141.98,141.99,8701.0,122.0525,122.0525,121.9495,121.9581,8701.0
2018-08-28 13:10:00,141.99,142.02,141.84,141.84,11327.0,121.9581,121.9838,121.8292,121.8292,11327.0
2018-08-28 13:15:00,141.84,142.02,141.83,141.94,14994.0,121.8292,121.9838,121.8206,121.9151,14994.0
2018-08-28 13:20:00,141.94,142.0,141.93,141.96,10784.0,121.9151,121.9667,121.9065,121.9323,10784.0
2018-08-28 13:25:00,141.97,142.0,141.71,141.79,21907.0,121.9409,121.9667,121.7176,121.7863,21907.0
2018-08-28 13:30:00,141.76,141.84,141.71,141.81,13606.0,121.7605,121.8292,121.7176,121.8035,13606.0
2018-08-28 13:35:00,141.83,141.99,141.82,141.95,17181.0,121.8206,121.9581,121.812,121.9237,17181.0
2018-08-28 13:40:00,141.96,142.05,141.96,142.01,8086.0,121.9323,122.0096,121.9323,121.9752,8086.0
2018-08-28 13:45:00,141.97,142.1,141.97,142.02,17378.0,121.9409,122.0525,121.9409,121.9838,17378.0
2018-08-28 13:50:00,142.01,142.03,141.91,141.91,12550.0,121.9752,121.9924,121.8893,121.8893,12550.0
2018-08-28 13:55:00,141.9,142.01,141.89,142.01,9209.0,121.8808,121.9752,121.8722,121.9752,9209.0
2018-08-28 14:00:00,142.0,142.05,141.96,141.96,15570.0,121.9667,122.0096,121.9323,121.9323,15570.0
2018-08-28 14:05:00,141.95,142.02,141.92,142.0,13727.0,121.9237,121.9838,121.8979,121.9667,13727.0
2018-08-28 14:10:00,142.0,142.11,142.0,142.07,10724.0,121.9667,122.0611,121.9667,122.0268,10724.0
2018-08-28 14:15:00,142.07,142.15,142.04,142.14,26599.0,122.0268,122.0955,122.001,122.0869,26599.0
2018-08-28 14:20:00,142.14,142.18,142.09,142.15,17070.0,122.0869,122.1213,122.044,122.0955,17070.0
2018-08-28 14:25:00,142.11,142.26,142.08,142.2,10640.0,122.0611,122.19,122.0354,122.1384,10640.0
2018-08-28 14:30:00,142.2,142.25,142.18,142.2,9190.0,122.1384,122.1814,122.1213,122.1384,9190.0
2018-08-28 14:35:00,142.19,142.21,142.15,142.19,14958.0,122.1298,122.147,122.0955,122.1298,14958.0
2018-08-28 14:40:00,142.17,142.32,142.17,142.3,11460.0,122.1127,122.2415,122.1127,122.2243,11460.0
2018-08-28 14:45:00,142.3,142.4,142.28,142.37,17767.0,122.2243,122.3102,122.2072,122.2845,17767.0
2018-08-28 14:50:00,142.35,142.38,142.24,142.25,16226.0,122.2673,122.293,122.1728,122.1814,16226.0
2018-08-28 14:55:00,142.25,142.32,142.19,142.31,11284.0,122.1814,122.2415,122.1298,122.2329,11284.0
2018-08-28 15:00:00,142.3,142.31,142.17,142.19,10971.0,122.2243,122.2329,122.1127,122.1298,10971.0
2018-08-28 15:05:00,142.19,142.28,142.17,142.27,16123.0,122.1298,122.2072,122.1127,122.1986,16123.0
2018-08-28 15:10:00,142.27,142.32,142.2,142.2,12260.0,122.1986,122.2415,122.1384,122.1384,12260.0
2018-08-28 15:15:00,142.2,142.34,142.19,142.21,19819.0,122.1384,122.2587,122.1298,122.147,19819.0
2018-08-28 15:20:00,142.18,142.18,142.07,142.15,19158.0,122.1213,122.1213,122.0268,122.0955,19158.0
2018-08-28 15:25:00,142.14,142.23,142.11,142.13,17091.0,122.0869,122.1642,122.0611,122.0783,17091.0
2018-08-28 15:30:00,142.14,142.23,142.08,142.2,21898.0,122.0869,122.1642,122.0354,122.1384,21898.0
2018-08-28 15:35:00,142.18,142.25,142.14,142.19,30103.0,122.1213,122.1814,122.0869,122.1298,30103.0
2018-08-28 15:40:00,142.18,142.19,141.98,142.0,64263.0,122.1213,122.1298,121.9495,121.9667,64263.0
2018-08-28 15:45:00,141.99,142.0,141.92,141.92,70528.0,121.9581,121.9667,121.8979,121.8979,70528.0
2018-08-28 15:50:00,141.91,142.0,141.85,141.92,38673.0,121.8893,121.9667,121.8378,121.8979,38673.0
2018-08-28 15:55:00,141.92,142.04,141.87,142.0,92040.0,121.8979,122.001,121.855,121.9667,92040.0
2018-08-29 09:30:00,142.43,142.59,141.6,141.82,172402.0,122.336,122.4734,121.6231,121.812,172402.0
2018-08-29 09:35:00,141.82,142.2,141.71,142.04,49327.0,121.812,122.1384,121.7176,122.001,49327.0
2018-08-29 09:40:00,141.99,142.3,141.91,142.12,42299.0,121.9581,122.2243,121.8893,122.0697,42299.0
2018-08-29 09:45:00,142.12,142.21,141.86,141.88,77462.0,122.0697,122.147,121.8464,121.8636,77462.0
2018-08-29 09:50:00,141.84,142.17,141.73,141.98,50114.0,121.8292,122.1127,121.7347,121.9495,50114.0
2018-08-29 09:55:00,141.92,141.99,141.85,141.95,28011.0,121.8979,121.9581,121.8378,121.9237,28011.0
2018-08-29 10:00:00,141.94,141.98,141.67,141.76,38956.0,121.9151,121.9495,121.6832,121.7605,38956.0
2018-08-29 10:05:00,141.76,142.13,141.74,142.0,44898.0,121.7605,122.0783,121.7433,121.9667,44898.0
2018-08-29 10:10:00,142.0,142.09,141.86,142.09,19748.0,121.9667,122.044,121.8464,122.044,19748.0
2018-08-29 10:15:00,142.08,142.13,141.77,141.9,36715.0,122.0354,122.0783,121.7691,121.8808,36715.0
2018-08-29 10:20:00,141.92,141.97,141.59,141.67,32927.0,121.8979,121.9409,121.6145,121.6832,32927.0
2018-08-29 10:25:00,141.67,141.76,141.57,141.75,26031.0,121.6832,121.7605,121.5973,121.7519,26031.0
2018-08-29 10:30:00,141.79,141.8,141.41,141.43,62977.0,121.7863,121.7949,121.4599,121.4771,62977.0
2018-08-29 10:35:00,141.43,141.5,141.29,141.44,27652.0,121.4771,121.5372,121.3568,121.4857,27652.0
2018-08-29 10:40:00,141.42,141.58,141.35,141.43,34129.0,121.4685,121.6059,121.4084,121.4771,34129.0
2018-08-29 10:45:00,141.44,141.5,141.32,141.49,37083.0,121.4857,121.5372,121.3826,121.5286,37083.0
2018-08-29 10:50:00,141.48,141.5,141.32,141.46,23983.0,121.52,121.5372,121.3826,121.5028,23983.0
2018-08-29 10:55:00,141.48,141.56,141.33,141.51,22561.0,121.52,121.5887,121.3912,121.5458,22561.0
2018-08-29 11:00:00,141.51,141.64,141.46,141.59,21075.0,121.5458,121.6574,121.5028,121.6145,21075.0
2018-08-29 11:05:00,141.59,141.83,141.59,141.79,22488.0,121.6145,121.8206,121.6145,121.7863,22488.0
2018-08-29 11:10:00,141.77,141.98,141.67,141.92,23325.0,121.7691,121.9495,121.6832,121.8979,23325.0
2018-08-29 11:15:00,141.9,142.0,141.83,141.94,20726.0,121.8808,121.9667,121.8206,121.9151,20726.0
2018-08-29 11:20:00,141.95,142.02,141.92,142.0,32792.0,121.9237,121.9838,121.8979,121.9667,32792.0
2018-08-29 11:25:00,141.98,142.09,141.91,142.08,30856.0,121.9495,122.044,121.8893,122.0354,30856.0
2018-08-29 11:30:00,142.09,142.31,142.05,142.1,33707.0,122.044,122.2329,122.0096,122.0525,33707.0
2018-08-29 11:35:00,142.08,142.13,142.01,142.04,17520.0,122.0354,122.0783,121.9752,122.001,17520.0
2018-08-29 11:40:00,142.03,142.09,141.93,142.0,39647.0,121.9924,122.044,121.9065,121.9667,39647.0
2018-08-29 11:45:00,142.0,142.1,141.98,142.08,19726.0,121.9667,122.0525,121.9495,122.0354,19726.0
2018-08-29 11:50:00,142.06,142.14,142.0,142.0,24211.0,122.0182,122.0869,121.9667,121.9667,24211.0
2018-08-29 11:55:00,142.02,142.04,141.9,142.0,25610.0,121.9838,122.001,121.8808,121.9667,25610.0
2018-08-29 12:00:00,142.0,142.01,141.93,141.96,24396.0,121.9667,121.9752,121.9065,121.9323,24396.0
2018-08-29 12:05:00,141.96,142.02,141.9,142.0,15597.0,121.9323,121.9838,121.8808,121.9667,15597.0
2018-08-29 12:10:00,142.0,142.08,141.92,142.06,27054.0,121.9667,122.0354,121.8979,122.0182,27054.0
2018-08-29 12:15:00,142.06,142.1,141.99,142.01,11513.0,122.0182,122.0525,121.9581,121.9752,11513.0
2018-08-29 12:20:00,142.01,142.1,141.92,141.95,28669.0,121.9752,122.0525,121.8979,121.9237,28669.0
2018-08-29 12:25:00,141.92,142.09,141.92,142.02,10943.0,121.8979,122.044,121.8979,121.9838,10943.0
2018-08-29 12:30:00,141.98,142.11,141.96,142.0,15269.0,121.9495,122.0611,121.9323,121.9667,15269.0
2018-08-29 12:35:00,142.02,142.12,141.97,142.04,15458.0,121.9838,122.0697,121.9409,122.001,15458.0
2018-08-29 12:40:00,142.06,142.24,142.03,142.14,29488.0,122.0182,122.1728,121.9924,122.0869,29488.0
2018-08-29 12:45:00,142.14,142.2,141.97,141.99,46016.0,122.0869,122.1384,121.9409,121.9581,46016.0
2018-08-29 12:50:00,142.0,142.0,141.94,141.95,25385.0,121.9667,121.9667,121.9151,121.9237,25385.0
2018-08-29 12:55:00,141.98,142.1,141.88,142.04,21745.0,121.9495,122.0525,121.8636,122.001,21745.0
2018-08-29 13:00:00,142.07,142.1,142.03,142.08,9126.0,122.0268,122.0525,121.9924,122.0354,9126.0
2018-08-29 13:05:00,142.07,142.17,142.07,142.12,11719.0,122.0268,122.1127,122.0268,122.0697,11719.0
2018-08-29 13:10:00,142.13,142.25,142.1,142.21,18506.0,122.0783,122.1814,122.0525,122.147,18506.0
2018-08-29 13:15:00,142.2,142.21,141.97,141.97,49264.0,122.1384,122.147,121.9409,121.9409,49264.0
2018-08-29 13:20:00,141.98,142.0,141.94,141.96,26570.0,121.9495,121.9667,121.9151,121.9323,26570.0
2018-08-29 13:25:00,141.96,142.03,141.95,141.99,12909.0,121.9323,121.9924,121.9237,121.9581,12909.0
2018-08-29 13:30:00,141.95,142.11,141.94,142.06,75060.0,121.9237,122.0611,121.9151,122.0182,75060.0
2018-08-29 13:35:00,142.08,142.14,142.07,142.14,22058.0,122.0354,122.0869,122.0268,122.0869,22058.0
2018-08-29 13:40:00,142.15,142.18,141.96,141.96,18235.0,122.0955,122.1213,121.9323,121.9323,18235.0
2018-08-29 13:45:00,141.96,142.04,141.92,142.0,53527.0,121.9323,122.001,121.8979,121.9667,53527.0
2018-08-29 13:50:00,142.0,142.05,141.97,142.02,17838.0,121.9667,122.0096,121.9409,121.9838,17838.0
2018-08-29 13:55:00,142.02,142.05,141.98,141.99,15480.0,121.9838,122.0096,121.9495,121.9581,15480.0
2018-08-29 14:00:00,142.0,142.04,141.96,141.99,22858.0,121.9667,122.001,121.9323,121.9581,22858.0
2018-08-29 14:05:00,141.99,142.05,141.96,141.96,13167.0,121.9581,122.0096,121.9323,121.9323,13167.0
2018-08-29 14:10:00,141.96,142.1,141.93,142.09,37925.0,121.9323,122.0525,121.9065,122.044,37925.0
2018-08-29 14:15:00,142.08,142.15,142.03,142.04,24960.0,122.0354,122.0955,121.9924,122.001,24960.0
2018-08-29 14:20:00,142.05,142.08,142.02,142.04,18010.0,122.0096,122.0354,121.9838,122.001,18010.0
2018-08-29 14:25:00,142.04,142.09,141.99,142.04,45912.0,122.001,122.044,121.9581,122.001,45912.0
2018-08-29 14:30:00,142.03,142.08,141.98,142.07,26660.0,121.9924,122.0354,121.9495,122.0268,26660.0
2018-08-29 14:35:00,142.05,142.16,141.98,142.04,42449.0,122.0096,122.1041,121.9495,122.001,42449.0
2018-08-29 14:40:00,142.03,142.09,141.99,142.08,26962.0,121.9924,122.044,121.9581,122.0354,26962.0
2018-08-29 14:45:00,142.08,142.1,142.03,142.08,20275.0,122.0354,122.0525,121.9924,122.0354,20275.0
2018-08-29 14:50:00,142.08,142.08,141.99,142.03,24925.0,122.0354,122.0354,121.9581,121.9924,24925.0
2018-08-29 14:55:00,142.02,142.07,141.98,142.05,16944.0,121.9838,122.0268,121.9495,122.0096,16944.0
2018-08-29 15:00:00,142.06,142.09,142.01,142.06,32313.0,122.0182,122.044,121.9752,122.0182,32313.0
2018-08-29 15:05:00,142.06,142.06,141.99,142.0,32200.0,122.0182,122.0182,121.9581,121.9667,32200.0
2018-08-29 15:10:00,142.0,142.08,142.0,142.03,15822.0,121.9667,122.0354,121.9667,121.9924,15822.0
2018-08-29 15:15:00,142.03,142.05,142.01,142.05,10150.0,121.9924,122.0096,121.9752,122.0096,10150.0
2018-08-29 15:20:00,142.05,142.11,142.01,142.03,42822.0,122.0096,122.0611,121.9752,121.9924,42822.0
2018-08-29 15:25:00,142.04,142.06,142.0,142.01,25432.0,122.001,122.0182,121.9667,121.9752,25432.0
2018-08-29 15:30:00,142.02,142.07,141.99,142.01,24023.0,121.9838,122.0268,121.9581,121.9752,24023.0
2018-08-29 15:35:00,142.03,142.09,142.01,142.04,34230.0,121.9924,122.044,121.9752,122.001,34230.0
2018-08-29 15:40:00,142.03,142.07,141.98,141.99,41383.0,121.9924,122.0268,121.9495,121.9581,41383.0
2018-08-29 15:45:00,141.98,142.03,141.91,142.0,76194.0,121.9495,121.9924,121.8893,121.9667,76194.0
2018-08-29 15:50:00,142.0,142.03,141.87,141.94,71071.0,121.9667,121.9924,121.855,121.9151,71071.0
2018-08-29 15:55:00,141.94,141.94,141.72,141.86,151062.0,121.9151,121.9151,121.7262,121.8464,151062.0
2018-08-30 09:30:00,141.03,141.47,139.96,140.12,138034.0,121.1335,121.5114,120.2145,120.3519,138034.0
2018-08-30 09:35:00,140.11,140.96,140.1,140.74,32125.0,120.3433,121.0734,120.3347,120.8844,32125.0
2018-08-30 09:40:00,140.84,140.9,140.55,140.89,32320.0,120.9703,121.0218,120.7212,121.0133,32320.0
2018-08-30 09:45:00,140.93,141.19,140.69,140.73,38511.0,121.0476,121.2709,120.8415,120.8758,38511.0
2018-08-30 09:50:00,140.71,140.78,140.3,140.37,79934.0,120.8586,120.9188,120.5065,120.5666,79934.0
2018-08-30 09:55:00,140.43,140.48,140.06,140.4,86281.0,120.6181,120.6611,120.3003,120.5924,86281.0
2018-08-30 10:00:00,140.36,140.53,140.06,140.37,49532.0,120.558,120.704,120.3003,120.5666,49532.0
2018-08-30 10:05:00,140.37,140.43,139.88,139.94,63451.0,120.5666,120.6181,120.1457,120.1973,63451.0
2018-08-30 10:10:00,139.96,140.16,139.96,140.16,35781.0,120.2145,120.3862,120.2145,120.3862,35781.0
2018-08-30 10:15:00,140.12,140.23,139.86,139.99,39542.0,120.3519,120.4464,120.1286,120.2402,39542.0
2018-08-30 10:20:00,139.99,140.06,139.88,139.93,37373.0,120.2402,120.3003,120.1457,120.1887,37373.0
2018-08-30 10:25:00,139.91,140.03,139.84,140.01,47495.0,120.1715,120.2746,120.1114,120.2574,47495.0
2018-08-30 10:30:00,140.04,140.11,139.86,140.0,41448.0,120.2832,120.3433,120.1286,120.2488,41448.0
2018-08-30 10:35:00,140.0,140.18,139.99,140.03,27970.0,120.2488,120.4034,120.2402,120.2746,27970.0
2018-08-30 10:40:00,140.05,140.17,140.04,140.1,25227.0,120.2918,120.3948,120.2832,120.3347,25227.0
2018-08-30 10:45:00,140.05,140.3,139.95,140.26,31721.0,120.2918,120.5065,120.2059,120.4721,31721.0
2018-08-30 10:50:00,140.26,140.26,140.09,140.16,16759.0,120.4721,120.4721,120.3261,120.3862,16759.0
2018-08-30 10:55:00,140.18,140.26,140.03,140.07,75517.0,120.4034,120.4721,120.2746,120.3089,75517.0
2018-08-30 11:00:00,140.07,140.57,140.07,140.42,61233.0,120.3089,120.7384,120.3089,120.6096,61233.0
2018-08-30 11:05:00,140.4,140.42,140.15,140.2,47684.0,120.5924,120.6096,120.3777,120.4206,47684.0
2018-08-30 11:10:00,140.22,140.33,140.04,140.09,80576.0,120.4378,120.5323,120.2832,120.3261,80576.0
2018-08-30 11:15:00,140.1,140.14,139.88,139.91,32429.0,120.3347,120.3691,120.1457,120.1715,32429.0
2018-08-30 11:20:00,139.91,140.06,139.87,139.95,23450.0,120.1715,120.3003,120.1372,120.2059,23450.0
2018-08-30 11:25:00,139.98,139.98,139.66,139.85,51749.0,120.2316,120.2316,119.9568,120.12,51749.0
2018-08-30 11:30:00,139.83,139.86,139.68,139.76,45515.0,120.1028,120.1286,119.974,120.0427,45515.0
2018-08-30 11:35:00,139.76,139.79,139.58,139.62,35381.0,120.0427,120.0684,119.8881,119.9224,35381.0
2018-08-30 11:40:00,139.58,139.77,139.53,139.6,40875.0,119.8881,120.0513,119.8451,119.9052,40875.0
2018-08-30 11:45:00,139.61,139.71,139.6,139.64,17387.0,119.9138,119.9997,119.9052,119.9396,17387.0
2018-08-30 11:50:00,139.62,139.75,139.6,139.73,33107.0,119.9224,120.0341,119.9052,120.0169,33107.0
2018-08-30 11:55:00,139.7,139.73,139.58,139.65,27455.0,119.9911,120.0169,119.8881,119.9482,27455.0
2018-08-30 12:00:00,139.65,139.72,139.53,139.68,40503.0,119.9482,120.0083,119.8451,119.974,40503.0
2018-08-30 12:05:00,139.68,139.69,139.56,139.6,49331.0,119.974,119.9825,119.8709,119.9052,49331.0
2018-08-30 12:10:00,139.59,139.71,139.57,139.66,27213.0,119.8967,119.9997,119.8795,119.9568,27213.0
2018-08-30 12:15:00,139.67,139.87,139.62,139.77,56715.0,119.9654,120.1372,119.9224,120.0513,56715.0
2018-08-30 12:20:00,139.78,139.95,139.7,139.92,44302.0,120.0599,120.2059,119.9911,120.1801,44302.0
2018-08-30 12:25:00,139.9,139.93,139.84,139.9,20822.0,120.1629,120.1887,120.1114,120.1629,20822.0
2018-08-30 12:30:00,139.9,140.02,139.85,140.0,40720.0,120.1629,120.266,120.12,120.2488,40720.0
2018-08-30 12:35:00,140.01,140.09,139.96,140.08,19090.0,120.2574,120.3261,120.2145,120.3175,19090.0
2018-08-30 12:40:00,140.08,140.18,140.07,140.09,27771.0,120.3175,120.4034,120.3089,120.3261,27771.0
2018-08-30 12:45:00,140.11,140.16,140.06,140.11,18764.0,120.3433,120.3862,120.3003,120.3433,18764.0
2018-08-30 12:50:00,140.12,140.35,140.11,140.34,19507.0,120.3519,120.5494,120.3433,120.5408,19507.0
2018-08-30 12:55:00,140.32,140.4,140.12,140.3,45804.0,120.5237,120.5924,120.3519,120.5065,45804.0
2018-08-30 13:00:00,140.29,140.3,140.19,140.2,26598.0,120.4979,120.5065,120.412,120.4206,26598.0
2018-08-30 13:05:00,140.2,140.27,140.17,140.22,16371.0,120.4206,120.4807,120.3948,120.4378,16371.0
2018-08-30 13:10:00,140.27,140.27,140.18,140.21,8939.0,120.4807,120.4807,120.4034,120.4292,8939.0
2018-08-30 13:15:00,140.21,140.32,140.21,140.26,19507.0,120.4292,120.5237,120.4292,120.4721,19507.0
2018-08-30 13:20:00,140.27,140.3,140.18,140.23,30428.0,120.4807,120.5065,120.4034,120.4464,30428.0
2018-08-30 13:25:00,140.23,140.25,140.16,140.16,15173.0,120.4464,120.4635,120.3862,120.3862,15173.0
2018-08-30 13:30:00,140.17,140.18,140.01,140.03,70983.0,120.3948,120.4034,120.2574,120.2746,70983.0
2018-08-30 13:35:00,140.02,140.11,139.97,140.03,82678.0,120.266,120.3433,120.223,120.2746,82678.0
2018-08-30 13:40:00,140.03,140.07,139.99,140.02,52177.0,120.2746,120.3089,120.2402,120.266,52177.0
2018-08-30 13:45:00,140.02,140.08,140.01,140.07,32046.0,120.266,120.3175,120.2574,120.3089,32046.0
2018-08-30 13:50:00,140.07,140.07,139.9,139.98,47379.0,120.3089,120.3089,120.1629,120.2316,47379.0
2018-08-30 13:55:00,139.97,140.02,139.94,139.97,40527.0,120.223,120.266,120.1973,120.223,40527.0
2018-08-30 14:00:00,139.99,140.02,139.92,140.01,23740.0,120.2402,120.266,120.1801,120.2574,23740.0
2018-08-30 14:05:00,140.01,140.01,139.87,139.92,19677.0,120.2574,120.2574,120.1372,120.1801,19677.0
2018-08-30 14:10:00,139.93,139.98,139.87,139.98,19114.0,120.1887,120.2316,120.1372,120.2316,19114.0
2018-08-30 14:15:00,139.96,139.99,139.23,139.29,99452.0,120.2145,120.2402,119.5874,119.639,99452.0
2018-08-30 14:20:00,139.29,139.33,138.45,138.77,124415.0,119.639,119.6733,118.9175,119.1923,124415.0
2018-08-30 14:25:00,138.79,138.95,138.65,138.78,68906.0,119.2095,119.3469,119.0893,119.2009,68906.0
2018-08-30 14:30:00,138.74,139.16,138.72,139.13,76453.0,119.1666,119.5273,119.1494,119.5016,76453.0
2018-08-30 14:35:00,139.11,139.4,139.04,139.35,51767.0,119.4844,119.7335,119.4242,119.6905,51767.0
2018-08-30 14:40:00,139.35,139.36,139.18,139.2,33596.0,119.6905,119.6991,119.5445,119.5617,33596.0
2018-08-30 14:45:00,139.19,139.55,139.15,139.42,33664.0,119.5531,119.8623,119.5187,119.7506,33664.0
2018-08-30 14:50:00,139.41,139.43,139.3,139.35,22314.0,119.742,119.7592,119.6476,119.6905,22314.0
2018-08-30 14:55:00,139.35,139.36,139.13,139.13,26310.0,119.6905,119.6991,119.5016,119.5016,26310.0
2018-08-30 15:00:00,139.13,139.13,138.81,138.88,42617.0,119.5016,119.5016,119.2267,119.2868,42617.0
2018-08-30 15:05:00,138.85,138.98,138.8,138.87,55993.0,119.2611,119.3727,119.2181,119.2782,55993.0
2018-08-30 15:10:00,138.86,139.02,138.8,138.83,55080.0,119.2696,119.4071,119.2181,119.2439,55080.0
2018-08-30 15:15:00,138.83,138.99,138.78,138.9,36124.0,119.2439,119.3813,119.2009,119.304,36124.0
2018-08-30 15:20:00,138.94,139.05,138.84,138.94,36406.0,119.3384,119.4328,119.2525,119.3384,36406.0
2018-08-30 15:25:00,138.96,139.03,138.92,139.0,37676.0,119.3555,119.4157,119.3212,119.3899,37676.0
2018-08-30 15:30:00,139.01,139.09,138.95,138.99,40510.0,119.3985,119.4672,119.3469,119.3813,40510.0
2018-08-30 15:35:00,138.99,139.02,138.81,138.99,49201.0,119.3813,119.4071,119.2267,119.3813,49201.0
2018-08-30 15:40:00,139.0,139.02,138.82,138.9,53334.0,119.3899,119.4071,119.2353,119.304,53334.0
2018-08-30 15:45:00,138.91,139.01,138.79,138.8,74870.0,119.3126,119.3985,119.2095,119.2181,74870.0
2018-08-30 15:50:00,138.79,138.93,138.72,138.89,141845.0,119.2095,119.3298,119.1494,119.2954,141845.0
2018-08-30 15:55:00,138.9,139.21,138.9,139.07,210428.0,119.304,119.5703,119.304,119.45,210428.0
2018-08-31 09:30:00,138.52,138.71,138.38,138.55,58296.0,118.9776,119.1408,118.8574,119.0034,58296.0
2018-08-31 09:35:00,138.6,139.29,138.6,139.01,44215.0,119.0463,119.639,119.0463,119.3985,44215.0
2018-08-31 09:40:00,138.95,139.18,138.92,139.11,24841.0,119.3469,119.5445,119.3212,119.4844,24841.0
2018-08-31 09:45:00,139.15,139.67,139.15,139.64,50948.0,119.5187,119.9654,119.5187,119.9396,50948.0
2018-08-31 09:50:00,139.6,139.68,139.3,139.44,34306.0,119.9052,119.974,119.6476,119.7678,34306.0
2018-08-31 09:55:00,139.47,139.7,139.44,139.51,39534.0,119.7936,119.9911,119.7678,119.8279,39534.0
2018-08-31 10:00:00,139.52,139.76,139.5,139.63,27419.0,119.8365,120.0427,119.8194,119.931,27419.0
2018-08-31 10:05:00,139.65,139.92,139.58,139.88,43750.0,119.9482,120.1801,119.8881,120.1457,43750.0
2018-08-31 10:10:00,139.88,140.13,139.85,140.09,74301.0,120.1457,120.3605,120.12,120.3261,74301.0
2018-08-31 10:15:00,140.06,140.22,140.03,140.09,58379.0,120.3003,120.4378,120.2746,120.3261,58379.0
2018-08-31 10:20:00,140.09,140.13,139.91,139.99,29328.0,120.3261,120.3605,120.1715,120.2402,29328.0
2018-08-31 10:25:00,139.99,140.0,139.62,139.73,25647.0,120.2402,120.2488,119.9224,120.0169,25647.0
2018-08-31 10:30:00,139.74,140.05,139.68,139.95,38406.0,120.0255,120.2918,119.974,120.2059,38406.0
2018-08-31 10:35:00,139.98,140.13,139.95,140.11,21073.0,120.2316,120.3605,120.2059,120.3433,21073.0
2018-08-31 10:40:00,140.1,140.11,139.82,140.03,24716.0,120.3347,120.3433,120.0942,120.2746,24716.0
2018-08-31 10:45:00,139.99,140.06,139.85,139.89,27934.0,120.2402,120.3003,120.12,120.1543,27934.0
2018-08-31 10:50:00,139.93,140.0,139.86,139.97,33710.0,120.1887,120.2488,120.1286,120.223,33710.0
2018-08-31 10:55:00,139.93,140.02,139.87,139.99,11730.0,120.1887,120.266,120.1372,120.2402,11730.0
2018-08-31 11:00:00,140.0,140.09,139.96,139.96,27990.0,120.2488,120.3261,120.2145,120.2145,27990.0
2018-08-31 11:05:00,139.94,139.94,139.59,139.59,26070.0,120.1973,120.1973,119.8967,119.8967,26070.0
2018-08-31 11:10:00,139.57,139.8,139.57,139.74,17417.0,119.8795,120.077,119.8795,120.0255,17417.0
2018-08-31 11:15:00,139.72,139.72,139.57,139.59,14395.0,120.0083,120.0083,119.8795,119.8967,14395.0
2018-08-31 11:20:00,139.56,139.56,139.32,139.41,36808.0,119.8709,119.8709,119.6647,119.742,36808.0
2018-08-31 11:25:00,139.39,139.47,139.3,139.44,15873.0,119.7249,119.7936,119.6476,119.7678,15873.0
2018-08-31 11:30:00,139.45,139.54,139.43,139.47,36719.0,119.7764,119.8537,119.7592,119.7936,36719.0
2018-08-31 11:35:00,139.46,139.68,139.44,139.68,33551.0,119.785,119.974,119.7678,119.974,33551.0
2018-08-31 11:40:00,139.65,139.66,139.38,139.44,30382.0,119.9482,119.9568,119.7163,119.7678,30382.0
2018-08-31 11:45:00,139.44,139.48,139.37,139.46,8622.0,119.7678,119.8022,119.7077,119.785,8622.0
2018-08-31 11:50:00,139.46,139.63,139.46,139.53,35925.0,119.785,119.931,119.785,119.8451,35925.0
2018-08-31 11:55:00,139.53,139.53,139.33,139.34,18873.0,119.8451,119.8451,119.6733,119.6819,18873.0
2018-08-31 12:00:00,139.33,139.44,139.24,139.33,14673.0,119.6733,119.7678,119.596,119.6733,14673.0
2018-08-31 12:05:00,139.3,139.36,139.23,139.35,9707.0,119.6476,119.6991,119.5874,119.6905,9707.0
2018-08-31 12:10:00,139.37,139.51,139.33,139.44,23482.0,119.7077,119.8279,119.6733,119.7678,23482.0
2018-08-31 12:15:00,139.45,139.61,139.44,139.55,25640.0,119.7764,119.9138,119.7678,119.8623,25640.0
2018-08-31 12:20:00,139.58,139.63,139.53,139.55,13610.0,119.8881,119.931,119.8451,119.8623,13610.0
2018-08-31 12:25:00,139.54,139.58,139.45,139.56,15556.0,119.8537,119.8881,119.7764,119.8709,15556.0
2018-08-31 12:30:00,139.55,139.6,139.28,139.35,20049.0,119.8623,119.9052,119.6304,119.6905,20049.0
2018-08-31 12:35:00,139.38,139.43,139.31,139.37,14067.0,119.7163,119.7592,119.6562,119.7077,14067.0
2018-08-31 12:40:00,139.4,139.44,139.3,139.34,9941.0,119.7335,119.7678,119.6476,119.6819,9941.0
2018-08-31 12:45:00,139.33,139.42,139.28,139.3,24290.0,119.6733,119.7506,119.6304,119.6476,24290.0
2018-08-31 12:50:00,139.31,139.36,139.21,139.27,22386.0,119.6562,119.6991,119.5703,119.6218,22386.0
2018-08-31 12:55:00,139.26,139.35,139.23,139.33,20170.0,119.6132,119.6905,119.5874,119.6733,20170.0
2018-08-31 13:00:00,139.34,139.39,139.28,139.3,19420.0,119.6819,119.7249,119.6304,119.6476,19420.0
2018-08-31 13:05:00,139.29,139.42,139.17,139.39,44603.0,119.639,119.7506,119.5359,119.7249,44603.0
2018-08-31 13:10:00,139.39,139.4,139.28,139.29,21223.0,119.7249,119.7335,119.6304,119.639,21223.0
2018-08-31 13:15:00,139.3,139.35,139.2,139.25,37830.0,119.6476,119.6905,119.5617,119.6046,37830.0
2018-08-31 13:20:00,139.24,139.29,139.16,139.27,62259.0,119.596,119.639,119.5273,119.6218,62259.0
2018-08-31 13:25:00,139.25,139.36,139.22,139.26,42340.0,119.6046,119.6991,119.5789,119.6132,42340.0
2018-08-31 13:30:00,139.27,139.3,139.13,139.3,31472.0,119.6218,119.6476,119.5016,119.6476,31472.0
2018-08-31 13:35:00,139.32,139.38,139.22,139.24,33409.0,119.6647,119.7163,119.5789,119.596,33409.0
2018-08-31 13:40:00,139.25,139.31,139.18,139.22,39479.0,119.6046,119.6562,119.5445,119.5789,39479.0
2018-08-31 13:45:00,139.23,139.26,139.15,139.23,27912.0,119.5874,119.6132,119.5187,119.5874,27912.0
2018-08-31 13:50:00,139.23,139.26,139.16,139.24,17198.0,119.5874,119.6132,119.5273,119.596,17198.0
2018-08-31 13:55:00,139.21,139.26,139.12,139.18,25224.0,119.5703,119.6132,119.493,119.5445,25224.0
2018-08-31 14:00:00,139.24,139.24,139.1,139.1,23234.0,119.596,119.596,119.4758,119.4758,23234.0
2018-08-31 14:05:00,139.14,139.19,139.1,139.12,17068.0,119.5101,119.5531,119.4758,119.493,17068.0
2018-08-31 14:10:00,139.14,139.15,139.04,139.13,25072.0,119.5101,119.5187,119.4242,119.5016,25072.0
2018-08-31 14:15:00,139.12,139.16,139.08,139.08,24452.0,119.493,119.5273,119.4586,119.4586,24452.0
2018-08-31 14:20:00,139.09,139.1,138.95,138.99,23627.0,119.4672,119.4758,119.3469,119.3813,23627.0
2018-08-31 14:25:00,139.0,139.07,138.99,139.05,27447.0,119.3899,119.45,119.3813,119.4328,27447.0
2018-08-31 14:30:00,139.06,139.1,138.98,139.02,40487.0,119.4414,119.4758,119.3727,119.4071,40487.0
2018-08-31 14:35:00,139.0,139.01,138.87,138.88,27542.0,119.3899,119.3985,119.2782,119.2868,27542.0
2018-08-31 14:40:00,138.89,139.0,138.88,138.95,20092.0,119.2954,119.3899,119.2868,119.3469,20092.0
2018-08-31 14:45:00,138.98,139.04,138.91,139.02,19377.0,119.3727,119.4242,119.3126,119.4071,19377.0
2018-08-31 14:50:00,139.01,139.07,138.94,139.0,40920.0,119.3985,119.45,119.3384,119.3899,40920.0
2018-08-31 14:55:00,139.0,139.08,138.94,138.97,27005.0,119.3899,119.4586,119.3384,119.3641,27005.0
2018-08-31 15:00:00,138.98,139.22,138.95,139.18,20046.0,119.3727,119.5789,119.3469,119.5445,20046.0
2018-08-31 15:05:00,139.17,139.25,139.15,139.18,12965.0,119.5359,119.6046,119.5187,119.5445,12965.0
2018-08-31 15:10:00,139.2,139.21,139.09,139.18,9573.0,119.5617,119.5703,119.4672,119.5445,9573.0
2018-08-31 15:15:00,139.2,139.28,139.12,139.12,19147.0,119.5617,119.6304,119.493,119.493,19147.0
2018-08-31 15:20:00,139.11,139.12,138.88,138.99,33022.0,119.4844,119.493,119.2868,119.3813,33022.0
2018-08-31 15:25:00,138.98,139.01,138.69,138.72,41552.0,119.3727,119.3985,119.1236,119.1494,41552.0
2018-08-31 15:30:00,138.73,139.07,138.72,139.06,77664.0,119.158,119.45,119.1494,119.4414,77664.0
2018-08-31 15:35:00,139.08,139.14,139.02,139.02,37787.0,119.4586,119.5101,119.4071,119.4071,37787.0
2018-08-31 15:40:00,139.02,139.03,138.88,138.97,48442.0,119.4071,119.4157,119.2868,119.3641,48442.0
2018-08-31 15:45:00,138.95,139.02,138.82,138.88,85833.0,119.3469,119.4071,119.2353,119.2868,85833.0
2018-08-31 15:50:00,138.89,139.0,138.79,138.81,150154.0,119.2954,119.3899,119.2095,119.2267,150154.0
2018-08-31 15:55:00,138.82,138.96,138.78,138.85,261201.0,119.2353,119.3555,119.2009,119.2611,261201.0
2018-09-04 09:30:00,137.86,139.0,137.81,137.83,160902.0,118.4107,119.3899,118.3678,118.385,160902.0
2018-09-04 09:35:00,137.78,137.88,137.37,137.59,87719.0,118.342,118.4279,117.9899,118.1788,87719.0
2018-09-04 09:40:00,137.55,137.71,137.25,137.6,90873.0,118.1445,118.2819,117.8868,118.1874,90873.0
2018-09-04 09:45:00,137.63,137.71,137.24,137.39,67847.0,118.2132,118.2819,117.8782,118.007,67847.0
2018-09-04 09:50:00,137.41,137.63,137.38,137.61,41153.0,118.0242,118.2132,117.9984,118.196,41153.0
2018-09-04 09:55:00,137.6,137.68,137.52,137.6,23061.0,118.1874,118.2561,118.1187,118.1874,23061.0
2018-09-04 10:00:00,137.66,138.08,137.65,137.8,50098.0,118.2389,118.5997,118.2304,118.3592,50098.0
2018-09-04 10:05:00,137.81,137.99,137.78,137.84,39120.0,118.3678,118.5224,118.342,118.3935,39120.0
2018-09-04 10:10:00,137.83,137.89,137.65,137.67,43513.0,118.385,118.4365,118.2304,118.2475,43513.0
2018-09-04 10:15:00,137.66,137.82,137.54,137.6,64170.0,118.2389,118.3764,118.1359,118.1874,64170.0
2018-09-04 10:20:00,137.62,137.99,137.6,137.62,45568.0,118.2046,118.5224,118.1874,118.2046,45568.0
2018-09-04 10:25:00,137.59,137.6,137.37,137.37,43255.0,118.1788,118.1874,117.9899,117.9899,43255.0
2018-09-04 10:30:00,137.41,137.55,137.23,137.45,64854.0,118.0242,118.1445,117.8696,118.0586,64854.0
2018-09-04 10:35:00,137.43,137.45,137.24,137.4,35904.0,118.0414,118.0586,117.8782,118.0156,35904.0
2018-09-04 10:40:00,137.42,137.52,137.3,137.35,31958.0,118.0328,118.1187,117.9297,117.9727,31958.0
2018-09-04 10:45:00,137.32,137.44,137.26,137.41,48992.0,117.9469,118.05,117.8954,118.0242,48992.0
2018-09-04 10:50:00,137.4,137.77,137.4,137.73,62025.0,118.0156,118.3334,118.0156,118.2991,62025.0
2018-09-04 10:55:00,137.72,137.77,137.49,137.59,48472.0,118.2905,118.3334,118.0929,118.1788,48472.0
2018-09-04 11:00:00,137.56,137.73,137.5,137.7,29883.0,118.153,118.2991,118.1015,118.2733,29883.0
2018-09-04 11:05:00,137.67,137.69,137.53,137.69,20634.0,118.2475,118.2647,118.1273,118.2647,20634.0
2018-09-04 11:10:00,137.68,137.73,137.3,137.32,45020.0,118.2561,118.2991,117.9297,117.9469,45020.0
2018-09-04 11:15:00,137.32,137.46,137.25,137.45,34932.0,117.9469,118.0672,117.8868,118.0586,34932.0
2018-09-04 11:20:00,137.43,137.43,137.26,137.28,23715.0,118.0414,118.0414,117.8954,117.9125,23715.0
2018-09-04 11:25:00,137.28,137.32,136.95,137.15,92702.0,117.9125,117.9469,117.6291,117.8009,92702.0
2018-09-04 11:30:00,137.12,137.28,137.08,137.13,19668.0,117.7751,117.9125,117.7408,117.7837,19668.0
2018-09-04 11:35:00,137.13,137.41,137.13,137.38,21723.0,117.7837,118.0242,117.7837,117.9984,21723.0
2018-09-04 11:40:00,137.39,137.39,137.18,137.2,33231.0,118.007,118.007,117.8267,117.8438,33231.0
2018-09-04 11:45:00,137.22,137.34,137.22,137.27,18335.0,117.861,117.9641,117.861,117.904,18335.0
2018-09-04 11:50:00,137.28,137.3,137.11,137.18,20387.0,117.9125,117.9297,117.7665,117.8267,20387.0
2018-09-04 11:55:00,137.18,137.22,137.05,137.08,27840.0,117.8267,117.861,117.715,117.7408,27840.0
2018-09-04 12:00:00,137.09,137.18,137.04,137.1,33389.0,117.7494,117.8267,117.7064,117.7579,33389.0
2018-09-04 12:05:00,137.09,137.13,137.04,137.08,21787.0,117.7494,117.7837,117.7064,117.7408,21787.0
2018-09-04 12:10:00,137.06,137.18,137.06,137.11,21260.0,117.7236,117.8267,117.7236,117.7665,21260.0
2018-09-04 12:15:00,137.14,137.21,137.0,137.12,44109.0,117.7923,117.8524,117.6721,117.7751,44109.0
2018-09-04 12:20:00,137.13,137.2,136.93,136.97,52947.0,117.7837,117.8438,117.6119,117.6463,52947.0
2018-09-04 12:25:00,136.97,137.2,136.94,137.17,24747.0,117.6463,117.8438,117.6205,117.8181,24747.0
2018-09-04 12:30:00,137.17,137.24,137.1,137.17,23450.0,117.8181,117.8782,117.7579,117.8181,23450.0
2018-09-04 12:35:00,137.18,137.25,137.05,137.11,12568.0,117.8267,117.8868,117.715,117.7665,12568.0
2018-09-04 12:40:00,137.14,137.27,137.11,137.25,25618.0,117.7923,117.904,117.7665,117.8868,25618.0
2018-09-04 12:45:00,137.23,137.35,137.2,137.31,13690.0,117.8696,117.9727,117.8438,117.9383,13690.0
2018-09-04 12:50:00,137.32,137.33,137.17,137.2,28744.0,117.9469,117.9555,117.8181,117.8438,28744.0
2018-09-04 12:55:00,137.23,137.32,137.13,137.19,28029.0,117.8696,117.9469,117.7837,117.8352,28029.0
2018-09-04 13:00:00,137.22,137.36,137.16,137.35,26298.0,117.861,117.9813,117.8095,117.9727,26298.0
2018-09-04 13:05:00,137.34,137.37,137.21,137.3,21777.0,117.9641,117.9899,117.8524,117.9297,21777.0
2018-09-04 13:10:00,137.31,137.45,137.25,137.4,34249.0,117.9383,118.0586,117.8868,118.0156,34249.0
2018-09-04 13:15:00,137.41,137.49,137.35,137.36,22569.0,118.0242,118.0929,117.9727,117.9813,22569.0
2018-09-04 13:20:00,137.34,137.39,137.25,137.29,11738.0,117.9641,118.007,117.8868,117.9211,11738.0
2018-09-04 13:25:00,137.31,137.41,137.25,137.41,25431.0,117.9383,118.0242,117.8868,118.0242,25431.0
2018-09-04 13:30:00,137.42,137.5,137.4,137.44,16833.0,118.0328,118.1015,118.0156,118.05,16833.0
2018-09-04 13:35:00,137.42,137.51,137.4,137.4,9667.0,118.0328,118.1101,118.0156,118.0156,9667.0
2018-09-04 13:40:00,137.39,137.54,137.27,137.32,17195.0,118.007,118.1359,117.904,117.9469,17195.0
2018-09-04 13:45:00,137.35,137.53,137.35,137.48,16951.0,117.9727,118.1273,117.9727,118.0843,16951.0
2018-09-04 13:50:00,137.49,137.62,137.49,137.58,11629.0,118.0929,118.2046,118.0929,118.1702,11629.0
2018-09-04 13:55:00,137.58,137.65,137.54,137.64,9296.0,118.1702,118.2304,118.1359,118.2218,9296.0
2018-09-04 14:00:00,137.65,137.75,137.65,137.73,9371.0,118.2304,118.3162,118.2304,118.2991,9371.0
2018-09-04 14:05:00,137.75,137.86,137.71,137.74,13551.0,118.3162,118.4107,118.2819,118.3077,13551.0
2018-09-04 14:10:00,137.77,137.85,137.75,137.83,13073.0,118.3334,118.4021,118.3162,118.385,13073.0
2018-09-04 14:15:00,137.85,138.01,137.82,137.89,25325.0,118.4021,118.5396,118.3764,118.4365,25325.0
2018-09-04 14:20:00,137.89,138.04,137.85,138.0,28857.0,118.4365,118.5653,118.4021,118.531,28857.0
2018-09-04 14:25:00,138.0,138.0,137.9,137.9,18823.0,118.531,118.531,118.4451,118.4451,18823.0
2018-09-04 14:30:00,137.9,137.97,137.82,137.95,30000.0,118.4451,118.5052,118.3764,118.488,30000.0
2018-09-04 14:35:00,137.97,138.01,137.86,137.92,32315.0,118.5052,118.5396,118.4107,118.4623,32315.0
2018-09-04 14:40:00,137.94,138.04,137.93,138.0,26737.0,118.4794,118.5653,118.4708,118.531,26737.0
2018-09-04 14:45:00,138.01,138.07,137.93,138.0,23058.0,118.5396,118.5911,118.4708,118.531,23058.0
2018-09-04 14:50:00,137.98,138.11,137.98,138.06,20401.0,118.5138,118.6255,118.5138,118.5825,20401.0
2018-09-04 14:55:00,138.06,138.3,138.06,138.27,14463.0,118.5825,118.7886,118.5825,118.7629,14463.0
2018-09-04 15:00:00,138.28,138.3,138.02,138.16,26267.0,118.7715,118.7886,118.5482,118.6684,26267.0
2018-09-04 15:05:00,138.16,138.17,138.0,138.02,30695.0,118.6684,118.677,118.531,118.5482,30695.0
2018-09-04 15:10:00,138.04,138.07,137.89,137.97,39434.0,118.5653,118.5911,118.4365,118.5052,39434.0
2018-09-04 15:15:00,137.99,138.0,137.86,137.88,27417.0,118.5224,118.531,118.4107,118.4279,27417.0
2018-09-04 15:20:00,137.88,137.94,137.81,137.82,29915.0,118.4279,118.4794,118.3678,118.3764,29915.0
2018-09-04 15:25:00,137.81,137.86,137.73,137.83,30157.0,118.3678,118.4107,118.2991,118.385,30157.0
2018-09-04 15:30:00,137.84,137.97,137.8,137.96,50337.0,118.3935,118.5052,118.3592,118.4966,50337.0
2018-09-04 15:35:00,137.95,138.09,137.91,138.03,42302.0,118.488,118.6083,118.4537,118.5567,42302.0
2018-09-04 15:40:00,138.03,138.03,137.84,137.9,48268.0,118.5567,118.5567,118.3935,118.4451,48268.0
2018-09-04 15:45:00,137.91,137.99,137.82,137.93,66960.0,118.4537,118.5224,118.3764,118.4708,66960.0
2018-09-04 15:50:00,137.94,137.96,137.85,137.92,65475.0,118.4794,118.4966,118.4021,118.4623,65475.0
2018-09-04 15:55:00,137.91,138.26,137.91,138.23,197936.0,118.4537,118.7543,118.4537,118.7285,197936.0
2018-09-05 09:30:00,138.33,138.48,137.8,137.86,159809.0,118.8144,118.9433,118.3592,118.4107,159809.0
2018-09-05 09:35:00,137.84,138.78,137.68,138.52,77084.0,118.3935,119.2009,118.2561,118.9776,77084.0
2018-09-05 09:40:00,138.55,139.33,138.54,139.25,76393.0,119.0034,119.6733,118.9948,119.6046,76393.0
2018-09-05 09:45:00,139.21,140.13,139.17,140.05,75287.0,119.5703,120.3605,119.5359,120.2918,75287.0
2018-09-05 09:50:00,140.08,140.25,139.76,140.0,113194.0,120.3175,120.4635,120.0427,120.2488,113194.0
2018-09-05 09:55:00,139.95,140.18,139.83,140.07,128666.0,120.2059,120.4034,120.1028,120.3089,128666.0
2018-09-05 10:00:00,140.06,140.15,139.67,139.8,63855.0,120.3003,120.3777,119.9654,120.077,63855.0
2018-09-05 10:05:00,139.76,139.96,139.52,139.92,59546.0,120.0427,120.2145,119.8365,120.1801,59546.0
2018-09-05 10:10:00,139.93,139.97,139.46,139.51,45232.0,120.1887,120.223,119.785,119.8279,45232.0
2018-09-05 10:15:00,139.48,139.89,139.45,139.73,42518.0,119.8022,120.1543,119.7764,120.0169,42518.0
2018-09-05 10:20:00,139.77,139.77,139.42,139.61,40381.0,120.0513,120.0513,119.7506,119.9138,40381.0
2018-09-05 10:25:00,139.6,139.97,139.58,139.97,55033.0,119.9052,120.223,119.8881,120.223,55033.0
2018-09-05 10:30:00,139.95,139.96,139.46,139.5,47468.0,120.2059,120.2145,119.785,119.8194,47468.0
2018-09-05 10:35:00,139.49,139.52,139.12,139.27,47044.0,119.8108,119.8365,119.493,119.6218,47044.0
2018-09-05 10:40:00,139.23,139.32,139.06,139.2,50478.0,119.5874,119.6647,119.4414,119.5617,50478.0
2018-09-05 10:45:00,139.19,139.55,139.15,139.33,73005.0,119.5531,119.8623,119.5187,119.6733,73005.0
2018-09-05 10:50:00,139.35,139.72,139.32,139.65,96006.0,119.6905,120.0083,119.6647,119.9482,96006.0
2018-09-05 10:55:00,139.66,140.03,139.64,139.77,46222.0,119.9568,120.2746,119.9396,120.0513,46222.0
2018-09-05 11:00:00,139.79,139.93,139.7,139.81,41353.0,120.0684,120.1887,119.9911,120.0856,41353.0
2018-09-05 11:05:00,139.8,139.9,139.66,139.69,57693.0,120.077,120.1629,119.9568,119.9825,57693.0
2018-09-05 11:10:00,139.66,139.9,139.62,139.73,42739.0,119.9568,120.1629,119.9224,120.0169,42739.0
2018-09-05 11:15:00,139.7,140.15,139.66,140.1,31012.0,119.9911,120.3777,119.9568,120.3347,31012.0
2018-09-05 11:20:00,140.09,140.22,140.07,140.13,35407.0,120.3261,120.4378,120.3089,120.3605,35407.0
2018-09-05 11:25:00,140.11,140.13,139.83,139.83,19218.0,120.3433,120.3605,120.1028,120.1028,19218.0
2018-09-05 11:30:00,139.83,140.05,139.77,139.96,22357.0,120.1028,120.2918,120.0513,120.2145,22357.0
2018-09-05 11:35:00,139.99,140.25,139.93,140.17,36199.0,120.2402,120.4635,120.1887,120.3948,36199.0
2018-09-05 11:40:00,140.2,140.26,140.11,140.21,23708.0,120.4206,120.4721,120.3433,120.4292,23708.0
2018-09-05 11:45:00,140.23,140.38,140.18,140.38,29845.0,120.4464,120.5752,120.4034,120.5752,29845.0
2018-09-05 11:50:00,140.39,140.58,140.38,140.47,42178.0,120.5838,120.747,120.5752,120.6525,42178.0
2018-09-05 11:55:00,140.45,140.5,140.39,140.41,11656.0,120.6353,120.6783,120.5838,120.601,11656.0
2018-09-05 12:00:00,140.37,140.57,140.28,140.43,40649.0,120.5666,120.7384,120.4893,120.6181,40649.0
2018-09-05 12:05:00,140.44,140.65,140.4,140.62,26863.0,120.6267,120.8071,120.5924,120.7813,26863.0
2018-09-05 12:10:00,140.64,140.64,140.35,140.46,29975.0,120.7985,120.7985,120.5494,120.6439,29975.0
2018-09-05 12:15:00,140.47,140.64,140.44,140.64,26155.0,120.6525,120.7985,120.6267,120.7985,26155.0
2018-09-05 12:20:00,140.63,140.67,140.5,140.55,25904.0,120.7899,120.8243,120.6783,120.7212,25904.0
2018-09-05 12:25:00,140.57,140.64,140.5,140.64,22746.0,120.7384,120.7985,120.6783,120.7985,22746.0
2018-09-05 12:30:00,140.64,140.83,140.63,140.8,46917.0,120.7985,120.9617,120.7899,120.9359,46917.0
2018-09-05 12:35:00,140.81,140.9,140.78,140.89,23512.0,120.9445,121.0218,120.9188,121.0133,23512.0
2018-09-05 12:40:00,140.88,141.01,140.79,140.8,51334.0,121.0047,121.1163,120.9274,120.9359,51334.0
2018-09-05 12:45:00,140.82,140.93,140.8,140.9,27812.0,120.9531,121.0476,120.9359,121.0218,27812.0
2018-09-05 12:50:00,140.88,140.9,140.65,140.65,25723.0,121.0047,121.0218,120.8071,120.8071,25723.0
2018-09-05 12:55:00,140.66,140.72,140.48,140.49,27880.0,120.8157,120.8672,120.6611,120.6697,27880.0
2018-09-05 13:00:00,140.48,140.66,140.48,140.58,26325.0,120.6611,120.8157,120.6611,120.747,26325.0
2018-09-05 13:05:00,140.58,140.79,140.55,140.71,22994.0,120.747,120.9274,120.7212,120.8586,22994.0
2018-09-05 13:10:00,140.72,140.93,140.69,140.89,23582.0,120.8672,121.0476,120.8415,121.0133,23582.0
2018-09-05 13:15:00,140.88,141.1,140.88,140.96,49397.0,121.0047,121.1936,121.0047,121.0734,49397.0
2018-09-05 13:20:00,140.96,141.09,140.96,141.05,20270.0,121.0734,121.185,121.0734,121.1507,20270.0
2018-09-05 13:25:00,141.04,141.09,140.99,141.07,14223.0,121.1421,121.185,121.0991,121.1679,14223.0
2018-09-05 13:30:00,141.07,141.09,140.96,141.04,49240.0,121.1679,121.185,121.0734,121.1421,49240.0
2018-09-05 13:35:00,141.06,141.09,140.82,140.85,22544.0,121.1593,121.185,120.9531,120.9789,22544.0
2018-09-05 13:40:00,140.85,140.88,140.72,140.82,23113.0,120.9789,121.0047,120.8672,120.9531,23113.0
2018-09-05 13:45:00,140.78,140.81,140.71,140.72,20217.0,120.9188,120.9445,120.8586,120.8672,20217.0
2018-09-05 13:50:00,140.72,140.85,140.67,140.84,19653.0,120.8672,120.9789,120.8243,120.9703,19653.0
2018-09-05 13:55:00,140.85,140.91,140.78,140.91,16402.0,120.9789,121.0304,120.9188,121.0304,16402.0
2018-09-05 14:00:00,140.94,141.06,140.91,140.95,20839.0,121.0562,121.1593,121.0304,121.0648,20839.0
2018-09-05 14:05:00,140.92,140.95,140.77,140.81,19068.0,121.039,121.0648,120.9102,120.9445,19068.0
2018-09-05 14:10:00,140.84,140.87,140.67,140.71,30050.0,120.9703,120.9961,120.8243,120.8586,30050.0
2018-09-05 14:15:00,140.7,140.86,140.67,140.83,19643.0,120.8501,120.9875,120.8243,120.9617,19643.0
2018-09-05 14:20:00,140.84,140.87,140.52,140.65,35244.0,120.9703,120.9961,120.6955,120.8071,35244.0
2018-09-05 14:25:00,140.64,140.64,140.53,140.57,12549.0,120.7985,120.7985,120.704,120.7384,12549.0
2018-09-05 14:30:00,140.58,140.64,140.38,140.41,24721.0,120.747,120.7985,120.5752,120.601,24721.0
2018-09-05 14:35:00,140.43,140.7,140.4,140.66,18305.0,120.6181,120.8501,120.5924,120.8157,18305.0
2018-09-05 14:40:00,140.66,140.66,140.48,140.48,17225.0,120.8157,120.8157,120.6611,120.6611,17225.0
2018-09-05 14:45:00,140.49,140.52,140.37,140.41,21584.0,120.6697,120.6955,120.5666,120.601,21584.0
2018-09-05 14:50:00,140.4,140.4,140.24,140.34,14683.0,120.5924,120.5924,120.455,120.5408,14683.0
2018-09-05 14:55:00,140.34,140.46,140.33,140.38,26848.0,120.5408,120.6439,120.5323,120.5752,26848.0
2018-09-05 15:00:00,140.4,140.4,140.23,140.3,25443.0,120.5924,120.5924,120.4464,120.5065,25443.0
2018-09-05 15:05:00,140.32,140.48,140.2,140.46,28419.0,120.5237,120.6611,120.4206,120.6439,28419.0
2018-09-05 15:10:00,140.46,140.58,140.37,140.54,29590.0,120.6439,120.747,120.5666,120.7126,29590.0
2018-09-05 15:15:00,140.56,140.71,140.53,140.53,28560.0,120.7298,120.8586,120.704,120.704,28560.0
2018-09-05 15:20:00,140.55,140.62,140.41,140.42,26686.0,120.7212,120.7813,120.601,120.6096,26686.0
2018-09-05 15:25:00,140.41,140.45,140.27,140.36,41169.0,120.601,120.6353,120.4807,120.558,41169.0
2018-09-05 15:30:00,140.36,140.39,140.29,140.38,54951.0,120.558,120.5838,120.4979,120.5752,54951.0
2018-09-05 15:35:00,140.38,140.49,140.29,140.44,36956.0,120.5752,120.6697,120.4979,120.6267,36956.0
2018-09-05 15:40:00,140.46,140.55,140.37,140.37,47072.0,120.6439,120.7212,120.5666,120.5666,47072.0
2018-09-05 15:45:00,140.37,140.49,140.31,140.35,89572.0,120.5666,120.6697,120.5151,120.5494,89572.0
2018-09-05 15:50:00,140.32,140.6,140.31,140.46,102587.0,120.5237,120.7642,120.5151,120.6439,102587.0
2018-09-05 15:55:00,140.49,140.72,140.48,140.6,146299.0,120.6697,120.8672,120.6611,120.7642,146299.0
2018-09-06 09:30:00,140.34,141.03,140.34,140.83,135768.0,120.5408,121.1335,120.5408,120.9617,135768.0
2018-09-06 09:35:00,140.84,141.27,140.81,141.05,54761.0,120.9703,121.3396,120.9445,121.1507,54761.0
2018-09-06 09:40:00,141.13,141.46,141.03,141.38,37588.0,121.2194,121.5028,121.1335,121.4341,37588.0
2018-09-06 09:45:00,141.37,141.84,141.25,141.74,38119.0,121.4255,121.8292,121.3225,121.7433,38119.0
2018-09-06 09:50:00,141.74,141.8,141.33,141.41,44391.0,121.7433,121.7949,121.3912,121.4599,44391.0
2018-09-06 09:55:00,141.4,141.87,141.37,141.78,46847.0,121.4513,121.855,121.4255,121.7777,46847.0
2018-09-06 10:00:00,141.8,141.82,141.46,141.5,46250.0,121.7949,121.812,121.5028,121.5372,46250.0
2018-09-06 10:05:00,141.48,141.6,141.45,141.53,73580.0,121.52,121.6231,121.4942,121.563,73580.0
2018-09-06 10:10:00,141.53,141.76,141.43,141.56,84270.0,121.563,121.7605,121.4771,121.5887,84270.0
2018-09-06 10:15:00,141.55,141.74,141.23,141.35,39141.0,121.5801,121.7433,121.3053,121.4084,39141.0
2018-09-06 10:20:00,141.38,141.44,141.18,141.38,29354.0,121.4341,121.4857,121.2623,121.4341,29354.0
2018-09-06 10:25:00,141.43,141.56,141.27,141.53,27701.0,121.4771,121.5887,121.3396,121.563,27701.0
2018-09-06 10:30:00,141.53,141.53,141.28,141.4,25718.0,121.563,121.563,121.3482,121.4513,25718.0
2018-09-06 10:35:00,141.38,141.57,141.33,141.53,49468.0,121.4341,121.5973,121.3912,121.563,49468.0
2018-09-06 10:40:00,141.54,141.72,141.41,141.68,33342.0,121.5715,121.7262,121.4599,121.6918,33342.0
2018-09-06 10:45:00,141.72,141.73,140.8,140.92,43457.0,121.7262,121.7347,120.9359,121.039,43457.0
2018-09-06 10:50:00,140.92,140.99,140.6,140.83,125999.0,121.039,121.0991,120.7642,120.9617,125999.0
2018-09-06 10:55:00,140.8,141.09,140.7,140.93,61609.0,120.9359,121.185,120.8501,121.0476,61609.0
2018-09-06 11:00:00,140.96,140.98,140.6,140.68,58710.0,121.0734,121.0906,120.7642,120.8329,58710.0
2018-09-06 11:05:00,140.65,140.65,140.09,140.14,67051.0,120.8071,120.8071,120.3261,120.3691,67051.0
2018-09-06 11:10:00,140.24,140.4,140.13,140.29,55743.0,120.455,120.5924,120.3605,120.4979,55743.0
2018-09-06 11:15:00,140.31,140.43,140.19,140.33,47126.0,120.5151,120.6181,120.412,120.5323,47126.0
2018-09-06 11:20:00,140.33,140.55,140.05,140.49,34636.0,120.5323,120.7212,120.2918,120.6697,34636.0
2018-09-06 11:25:00,140.46,140.65,140.42,140.52,29373.0,120.6439,120.8071,120.6096,120.6955,29373.0
2018-09-06 11:30:00,140.5,140.74,140.48,140.73,33393.0,120.6783,120.8844,120.6611,120.8758,33393.0
2018-09-06 11:35:00,140.74,140.83,140.72,140.8,51576.0,120.8844,120.9617,120.8672,120.9359,51576.0
2018-09-06 11:40:00,140.81,140.88,140.52,140.55,46694.0,120.9445,121.0047,120.6955,120.7212,46694.0
2018-09-06 11:45:00,140.52,140.91,140.51,140.85,31295.0,120.6955,121.0304,120.6869,120.9789,31295.0
2018-09-06 11:50:00,140.86,140.92,140.76,140.78,46562.0,120.9875,121.039,120.9016,120.9188,46562.0
2018-09-06 11:55:00,140.77,140.94,140.59,140.8,44613.0,120.9102,121.0562,120.7556,120.9359,44613.0
2018-09-06 12:00:00,140.79,140.86,140.57,140.57,43195.0,120.9274,120.9875,120.7384,120.7384,43195.0
2018-09-06 12:05:00,140.56,140.65,140.42,140.58,37823.0,120.7298,120.8071,120.6096,120.747,37823.0
2018-09-06 12:10:00,140.58,140.58,140.35,140.37,27903.0,120.747,120.747,120.5494,120.5666,27903.0
2018-09-06 12:15:00,140.4,140.47,140.37,140.42,26898.0,120.5924,120.6525,120.5666,120.6096,26898.0
2018-09-06 12:20:00,140.44,140.45,140.19,140.29,29256.0,120.6267,120.6353,120.412,120.4979,29256.0
2018-09-06 12:25:00,140.31,140.48,140.31,140.37,25588.0,120.5151,120.6611,120.5151,120.5666,25588.0
2018-09-06 12:30:00,140.38,140.51,140.37,140.47,47133.0,120.5752,120.6869,120.5666,120.6525,47133.0
2018-09-06 12:35:00,140.46,140.61,140.34,140.47,111046.0,120.6439,120.7728,120.5408,120.6525,111046.0
2018-09-06 12:40:00,140.47,140.63,140.42,140.6,113267.0,120.6525,120.7899,120.6096,120.7642,113267.0
2018-09-06 12:45:00,140.6,140.72,140.56,140.58,36634.0,120.7642,120.8672,120.7298,120.747,36634.0
2018-09-06 12:50:00,140.55,140.59,140.42,140.48,18589.0,120.7212,120.7556,120.6096,120.6611,18589.0
2018-09-06 12:55:00,140.45,140.61,140.4,140.5,65796.0,120.6353,120.7728,120.5924,120.6783,65796.0
2018-09-06 13:00:00,140.47,140.59,140.3,140.32,170130.0,120.6525,120.7556,120.5065,120.5237,170130.0
2018-09-06 13:05:00,140.33,140.55,140.32,140.45,88136.0,120.5323,120.7212,120.5237,120.6353,88136.0
2018-09-06 13:10:00,140.45,140.57,140.21,140.5,59663.0,120.6353,120.7384,120.4292,120.6783,59663.0
2018-09-06 13:15:00,140.52,140.75,140.5,140.72,17982.0,120.6955,120.893,120.6783,120.8672,17982.0
2018-09-06 13:20:00,140.73,140.83,140.6,140.79,21136.0,120.8758,120.9617,120.7642,120.9274,21136.0
2018-09-06 13:25:00,140.78,140.84,140.64,140.71,11203.0,120.9188,120.9703,120.7985,120.8586,11203.0
2018-09-06 13:30:00,140.69,140.9,140.68,140.81,12327.0,120.8415,121.0218,120.8329,120.9445,12327.0
2018-09-06 13:35:00,140.81,140.94,140.78,140.85,12021.0,120.9445,121.0562,120.9188,120.9789,12021.0
2018-09-06 13:40:00,140.87,141.1,140.86,141.0,17856.0,120.9961,121.1936,120.9875,121.1077,17856.0
2018-09-06 13:45:00,140.98,141.09,140.87,140.94,15055.0,121.0906,121.185,120.9961,121.0562,15055.0
2018-09-06 13:50:00,140.93,141.03,140.91,140.99,30286.0,121.0476,121.1335,121.0304,121.0991,30286.0
2018-09-06 13:55:00,140.99,141.01,140.91,140.94,12190.0,121.0991,121.1163,121.0304,121.0562,12190.0
2018-09-06 14:00:00,140.94,141.14,140.93,141.0,16587.0,121.0562,121.228,121.0476,121.1077,16587.0
2018-09-06 14:05:00,141.01,141.16,140.97,141.12,11191.0,121.1163,121.2452,121.082,121.2108,11191.0
2018-09-06 14:10:00,141.13,141.22,141.05,141.13,8839.0,121.2194,121.2967,121.1507,121.2194,8839.0
2018-09-06 14:15:00,141.15,141.16,141.05,141.14,7881.0,121.2366,121.2452,121.1507,121.228,7881.0
2018-09-06 14:20:00,141.14,141.19,141.06,141.13,14437.0,121.228,121.2709,121.1593,121.2194,14437.0
2018-09-06 14:25:00,141.1,141.2,141.03,141.07,9605.0,121.1936,121.2795,121.1335,121.1679,9605.0
2018-09-06 14:30:00,141.08,141.41,141.08,141.37,23762.0,121.1764,121.4599,121.1764,121.4255,23762.0
2018-09-06 14:35:00,141.4,141.43,141.26,141.39,18340.0,121.4513,121.4771,121.3311,121.4427,18340.0
2018-09-06 14:40:00,141.38,141.47,141.37,141.4,9995.0,121.4341,121.5114,121.4255,121.4513,9995.0
2018-09-06 14:45:00,141.4,141.5,141.31,141.32,15387.0,121.4513,121.5372,121.374,121.3826,15387.0
2018-09-06 14:50:00,141.3,141.43,141.29,141.4,15142.0,121.3654,121.4771,121.3568,121.4513,15142.0
2018-09-06 14:55:00,141.41,141.41,141.29,141.3,12379.0,121.4599,121.4599,121.3568,121.3654,12379.0
2018-09-06 15:00:00,141.29,141.59,141.27,141.58,20882.0,121.3568,121.6145,121.3396,121.6059,20882.0
2018-09-06 15:05:00,141.6,141.62,141.48,141.49,16984.0,121.6231,121.6403,121.52,121.5286,16984.0
2018-09-06 15:10:00,141.48,141.58,141.43,141.54,10380.0,121.52,121.6059,121.4771,121.5715,10380.0
2018-09-06 15:15:00,141.53,141.56,141.36,141.37,19369.0,121.563,121.5887,121.4169,121.4255,19369.0
2018-09-06 15:20:00,141.38,141.44,141.33,141.36,19343.0,121.4341,121.4857,121.3912,121.4169,19343.0
2018-09-06 15:25:00,141.36,141.6,141.32,141.54,35658.0,121.4169,121.6231,121.3826,121.5715,35658.0
2018-09-06 15:30:00,141.56,141.57,141.37,141.48,48129.0,121.5887,121.5973,121.4255,121.52,48129.0
2018-09-06 15:35:00,141.48,141.54,141.44,141.49,54195.0,121.52,121.5715,121.4857,121.5286,54195.0
2018-09-06 15:40:00,141.48,141.59,141.45,141.46,50946.0,121.52,121.6145,121.4942,121.5028,50946.0
2018-09-06 15:45:00,141.46,141.53,141.41,141.47,72901.0,121.5028,121.563,121.4599,121.5114,72901.0
2018-09-06 15:50:00,141.46,141.55,141.36,141.53,142290.0,121.5028,121.5801,121.4169,121.563,142290.0
2018-09-06 15:55:00,141.53,141.64,141.5,141.51,199019.0,121.563,121.6574,121.5372,121.5458,199019.0
2018-09-07 09:30:00,140.73,141.96,140.08,140.63,215601.0,120.8758,121.9323,120.3175,120.7899,215601.0
2018-09-07 09:35:00,140.68,140.88,140.05,140.39,35571.0,120.8329,121.0047,120.2918,120.5838,35571.0
2018-09-07 09:40:00,140.34,140.55,140.15,140.36,69805.0,120.5408,120.7212,120.3777,120.558,69805.0
2018-09-07 09:45:00,140.39,140.83,140.33,140.62,41732.0,120.5838,120.9617,120.5323,120.7813,41732.0
2018-09-07 09:50:00,140.63,141.22,140.62,141.21,32254.0,120.7899,121.2967,120.7813,121.2881,32254.0
2018-09-07 09:55:00,141.15,141.16,140.91,141.04,59872.0,121.2366,121.2452,121.0304,121.1421,59872.0
2018-09-07 10:00:00,141.05,141.11,140.88,141.0,56796.0,121.1507,121.2022,121.0047,121.1077,56796.0
2018-09-07 10:05:00,141.03,141.26,140.94,141.18,22963.0,121.1335,121.3311,121.0562,121.2623,22963.0
2018-09-07 10:10:00,141.11,141.56,141.07,141.54,33403.0,121.2022,121.5887,121.1679,121.5715,33403.0
2018-09-07 10:15:00,141.54,141.55,141.13,141.32,28895.0,121.5715,121.5801,121.2194,121.3826,28895.0
2018-09-07 10:20:00,141.31,141.53,141.26,141.5,15934.0,121.374,121.563,121.3311,121.5372,15934.0
2018-09-07 10:25:00,141.55,141.72,141.31,141.37,27194.0,121.5801,121.7262,121.374,121.4255,27194.0
2018-09-07 10:30:00,141.39,141.71,141.35,141.63,19977.0,121.4427,121.7176,121.4084,121.6489,19977.0
2018-09-07 10:35:00,141.68,141.71,141.41,141.6,19659.0,121.6918,121.7176,121.4599,121.6231,19659.0
2018-09-07 10:40:00,141.57,141.63,141.45,141.55,43987.0,121.5973,121.6489,121.4942,121.5801,43987.0
2018-09-07 10:45:00,141.54,141.89,141.54,141.87,21703.0,121.5715,121.8722,121.5715,121.855,21703.0
2018-09-07 10:50:00,141.88,141.94,141.8,141.9,12412.0,121.8636,121.9151,121.7949,121.8808,12412.0
2018-09-07 10:55:00,141.91,141.91,141.77,141.82,14200.0,121.8893,121.8893,121.7691,121.812,14200.0
2018-09-07 11:00:00,141.78,141.81,141.53,141.54,17270.0,121.7777,121.8035,121.563,121.5715,17270.0
2018-09-07 11:05:00,141.55,141.63,141.5,141.55,48852.0,121.5801,121.6489,121.5372,121.5801,48852.0
2018-09-07 11:10:00,141.57,141.58,141.46,141.57,23098.0,121.5973,121.6059,121.5028,121.5973,23098.0
2018-09-07 11:15:00,141.56,141.75,141.56,141.65,15559.0,121.5887,121.7519,121.5887,121.666,15559.0
2018-09-07 11:20:00,141.61,141.62,141.45,141.47,24661.0,121.6317,121.6403,121.4942,121.5114,24661.0
2018-09-07 11:25:00,141.44,141.72,141.43,141.71,12824.0,121.4857,121.7262,121.4771,121.7176,12824.0
2018-09-07 11:30:00,141.68,141.86,141.63,141.86,17165.0,121.6918,121.8464,121.6489,121.8464,17165.0
2018-09-07 11:35:00,141.86,142.12,141.85,142.12,51320.0,121.8464,122.0697,121.8378,122.0697,51320.0
2018-09-07 11:40:00,142.11,142.14,141.96,142.02,26160.0,122.0611,122.0869,121.9323,121.9838,26160.0
2018-09-07 11:45:00,142.06,142.13,141.91,141.97,11051.0,122.0182,122.0783,121.8893,121.9409,11051.0
2018-09-07 11:50:00,141.98,142.04,141.89,141.96,18089.0,121.9495,122.001,121.8722,121.9323,18089.0
2018-09-07 11:55:00,141.95,142.03,141.77,141.79,17054.0,121.9237,121.9924,121.7691,121.7863,17054.0
2018-09-07 12:00:00,141.82,141.84,141.63,141.66,20121.0,121.812,121.8292,121.6489,121.6746,20121.0
2018-09-07 12:05:00,141.67,141.74,140.64,140.85,128478.0,121.6832,121.7433,120.7985,120.9789,128478.0
2018-09-07 12:10:00,140.85,141.19,140.67,141.1,66210.0,120.9789,121.2709,120.8243,121.1936,66210.0
2018-09-07 12:15:00,141.1,141.22,140.67,140.74,68842.0,121.1936,121.2967,120.8243,120.8844,68842.0
2018-09-07 12:20:00,140.71,140.78,140.4,140.5,56328.0,120.8586,120.9188,120.5924,120.6783,56328.0
2018-09-07 12:25:00,140.54,140.55,140.28,140.45,99688.0,120.7126,120.7212,120.4893,120.6353,99688.0
2018-09-07 12:30:00,140.45,140.66,140.31,140.34,59900.0,120.6353,120.8157,120.5151,120.5408,59900.0
2018-09-07 12:35:00,140.34,140.34,140.09,140.26,39897.0,120.5408,120.5408,120.3261,120.4721,39897.0
2018-09-07 12:40:00,140.23,140.33,140.12,140.15,100328.0,120.4464,120.5323,120.3519,120.3777,100328.0
2018-09-07 12:45:00,140.19,140.58,140.19,140.51,25185.0,120.412,120.747,120.412,120.6869,25185.0
2018-09-07 12:50:00,140.5,140.66,140.49,140.5,23872.0,120.6783,120.8157,120.6697,120.6783,23872.0
2018-09-07 12:55:00,140.53,140.58,140.43,140.45,23000.0,120.704,120.747,120.6181,120.6353,23000.0
2018-09-07 13:00:00,140.45,140.45,140.27,140.35,26662.0,120.6353,120.6353,120.4807,120.5494,26662.0
2018-09-07 13:05:00,140.36,140.45,140.24,140.28,96508.0,120.558,120.6353,120.455,120.4893,96508.0
2018-09-07 13:10:00,140.3,140.42,140.15,140.15,58877.0,120.5065,120.6096,120.3777,120.3777,58877.0
2018-09-07 13:15:00,140.19,140.2,140.1,140.17,68449.0,120.412,120.4206,120.3347,120.3948,68449.0
2018-09-07 13:20:00,140.17,140.27,140.13,140.19,32751.0,120.3948,120.4807,120.3605,120.412,32751.0
2018-09-07 13:25:00,140.19,140.42,140.13,140.4,34541.0,120.412,120.6096,120.3605,120.5924,34541.0
2018-09-07 13:30:00,140.41,140.56,140.32,140.37,26630.0,120.601,120.7298,120.5237,120.5666,26630.0
2018-09-07 13:35:00,140.37,140.37,140.23,140.31,22189.0,120.5666,120.5666,120.4464,120.5151,22189.0
2018-09-07 13:40:00,140.31,140.33,140.15,140.2,28847.0,120.5151,120.5323,120.3777,120.4206,28847.0
2018-09-07 13:45:00,140.18,140.39,140.18,140.2,25285.0,120.4034,120.5838,120.4034,120.4206,25285.0
2018-09-07 13:50:00,140.25,140.39,140.19,140.24,23822.0,120.4635,120.5838,120.412,120.455,23822.0
2018-09-07 13:55:00,140.23,140.31,140.2,140.28,22668.0,120.4464,120.5151,120.4206,120.4893,22668.0
2018-09-07 14:00:00,140.28,140.43,140.25,140.25,16345.0,120.4893,120.6181,120.4635,120.4635,16345.0
2018-09-07 14:05:00,140.27,140.55,140.26,140.51,19249.0,120.4807,120.7212,120.4721,120.6869,19249.0
2018-09-07 14:10:00,140.54,141.19,140.54,141.18,34996.0,120.7126,121.2709,120.7126,121.2623,34996.0
2018-09-07 14:15:00,141.16,141.17,140.89,140.92,14372.0,121.2452,121.2537,121.0133,121.039,14372.0
2018-09-07 14:20:00,140.91,140.91,140.78,140.85,9888.0,121.0304,121.0304,120.9188,120.9789,9888.0
2018-09-07 14:25:00,140.9,141.23,140.9,141.23,18598.0,121.0218,121.3053,121.0218,121.3053,18598.0
2018-09-07 14:30:00,141.2,141.2,141.05,141.11,21768.0,121.2795,121.2795,121.1507,121.2022,21768.0
2018-09-07 14:35:00,141.12,141.15,140.98,141.07,17377.0,121.2108,121.2366,121.0906,121.1679,17377.0
2018-09-07 14:40:00,141.08,141.16,141.01,141.04,13389.0,121.1764,121.2452,121.1163,121.1421,13389.0
2018-09-07 14:45:00,141.06,141.22,141.05,141.18,14950.0,121.1593,121.2967,121.1507,121.2623,14950.0
2018-09-07 14:50:00,141.18,141.24,141.14,141.24,20322.0,121.2623,121.3139,121.228,121.3139,20322.0
2018-09-07 14:55:00,141.24,141.51,141.22,141.45,28364.0,121.3139,121.5458,121.2967,121.4942,28364.0
2018-09-07 15:00:00,141.45,141.45,141.32,141.4,15899.0,121.4942,121.4942,121.3826,121.4513,15899.0
2018-09-07 15:05:00,141.4,141.42,141.24,141.28,14012.0,121.4513,121.4685,121.3139,121.3482,14012.0
2018-09-07 15:10:00,141.27,141.29,141.19,141.22,28178.0,121.3396,121.3568,121.2709,121.2967,28178.0
2018-09-07 15:15:00,141.22,141.24,141.14,141.15,19511.0,121.2967,121.3139,121.228,121.2366,19511.0
2018-09-07 15:20:00,141.15,141.18,141.0,141.04,16602.0,121.2366,121.2623,121.1077,121.1421,16602.0
2018-09-07 15:25:00,141.04,141.13,141.02,141.13,15292.0,121.1421,121.2194,121.1249,121.2194,15292.0
2018-09-07 15:30:00,141.14,141.26,141.04,141.17,36364.0,121.228,121.3311,121.1421,121.2537,36364.0
2018-09-07 15:35:00,141.17,141.3,141.07,141.21,40734.0,121.2537,121.3654,121.1679,121.2881,40734.0
2018-09-07 15:40:00,141.2,141.28,141.1,141.14,44765.0,121.2795,121.3482,121.1936,121.228,44765.0
2018-09-07 15:45:00,141.15,141.18,141.1,141.15,57936.0,121.2366,121.2623,121.1936,121.2366,57936.0
2018-09-07 15:50:00,141.14,141.31,141.07,141.3,91940.0,121.228,121.374,121.1679,121.3654,91940.0
2018-09-07 15:55:00,141.29,141.42,141.25,141.32,235289.0,121.3568,121.4685,121.3225,121.3826,235289.0
2018-09-10 09:30:00,141.77,142.39,141.68,142.21,112745.0,121.7691,122.3016,121.6918,122.147,112745.0
2018-09-10 09:35:00,142.24,142.46,141.97,142.0,141544.0,122.1728,122.3618,121.9409,121.9667,141544.0
2018-09-10 09:40:00,141.99,142.44,141.95,142.22,128711.0,121.9581,122.3446,121.9237,122.1556,128711.0
2018-09-10 09:45:00,142.3,142.39,142.16,142.34,36779.0,122.2243,122.3016,122.1041,122.2587,36779.0
2018-09-10 09:50:00,142.36,142.51,141.9,142.08,107635.0,122.2759,122.4047,121.8808,122.0354,107635.0
2018-09-10 09:55:00,142.1,142.33,142.1,142.25,26607.0,122.0525,122.2501,122.0525,122.1814,26607.0
2018-09-10 10:00:00,142.26,142.33,142.0,142.29,25681.0,122.19,122.2501,121.9667,122.2157,25681.0
2018-09-10 10:05:00,142.26,142.29,142.15,142.21,18641.0,122.19,122.2157,122.0955,122.147,18641.0
2018-09-10 10:10:00,142.19,142.21,142.02,142.09,18723.0,122.1298,122.147,121.9838,122.044,18723.0
2018-09-10 10:15:00,142.07,142.51,142.04,142.49,35784.0,122.0268,122.4047,122.001,122.3875,35784.0
2018-09-10 10:20:00,142.46,142.48,142.0,142.01,93918.0,122.3618,122.3789,121.9667,121.9752,93918.0
2018-09-10 10:25:00,142.0,142.12,141.93,142.09,38569.0,121.9667,122.0697,121.9065,122.044,38569.0
2018-09-10 10:30:00,142.16,142.2,141.94,142.1,21240.0,122.1041,122.1384,121.9151,122.0525,21240.0
2018-09-10 10:35:00,142.12,142.12,141.85,141.96,44797.0,122.0697,122.0697,121.8378,121.9323,44797.0
2018-09-10 10:40:00,142.0,142.3,142.0,142.25,24720.0,121.9667,122.2243,121.9667,122.1814,24720.0
2018-09-10 10:45:00,142.26,142.29,142.16,142.26,12225.0,122.19,122.2157,122.1041,122.19,12225.0
2018-09-10 10:50:00,142.22,142.35,142.18,142.24,42044.0,122.1556,122.2673,122.1213,122.1728,42044.0
2018-09-10 10:55:00,142.27,142.28,142.14,142.21,17291.0,122.1986,122.2072,122.0869,122.147,17291.0
2018-09-10 11:00:00,142.21,142.22,141.86,141.91,45585.0,122.147,122.1556,121.8464,121.8893,45585.0
2018-09-10 11:05:00,141.88,142.04,141.79,142.01,18749.0,121.8636,122.001,121.7863,121.9752,18749.0
2018-09-10 11:10:00,142.04,142.12,142.03,142.07,20931.0,122.001,122.0697,121.9924,122.0268,20931.0
2018-09-10 11:15:00,142.06,142.24,142.04,142.22,21105.0,122.0182,122.1728,122.001,122.1556,21105.0
2018-09-10 11:20:00,142.2,142.26,142.1,142.22,16499.0,122.1384,122.19,122.0525,122.1556,16499.0
2018-09-10 11:25:00,142.26,142.29,142.16,142.22,15698.0,122.19,122.2157,122.1041,122.1556,15698.0
2018-09-10 11:30:00,142.23,142.3,142.17,142.21,9356.0,122.1642,122.2243,122.1127,122.147,9356.0
2018-09-10 11:35:00,142.22,142.23,142.04,142.11,15127.0,122.1556,122.1642,122.001,122.0611,15127.0
2018-09-10 11:40:00,142.12,142.18,142.02,142.11,19490.0,122.0697,122.1213,121.9838,122.0611,19490.0
2018-09-10 11:45:00,142.1,142.23,142.06,142.23,7542.0,122.0525,122.1642,122.0182,122.1642,7542.0
2018-09-10 11:50:00,142.22,142.24,142.11,142.11,8723.0,122.1556,122.1728,122.0611,122.0611,8723.0
2018-09-10 11:55:00,142.11,142.18,142.03,142.18,13738.0,122.0611,122.1213,121.9924,122.1213,13738.0
2018-09-10 12:00:00,142.2,142.25,142.14,142.24,11718.0,122.1384,122.1814,122.0869,122.1728,11718.0
2018-09-10 12:05:00,142.23,142.24,142.16,142.17,10881.0,122.1642,122.1728,122.1041,122.1127,10881.0
2018-09-10 12:10:00,142.18,142.2,142.07,142.07,9409.0,122.1213,122.1384,122.0268,122.0268,9409.0
2018-09-10 12:15:00,142.07,142.13,142.02,142.02,18223.0,122.0268,122.0783,121.9838,121.9838,18223.0
2018-09-10 12:20:00,142.06,142.1,142.0,142.08,17996.0,122.0182,122.0525,121.9667,122.0354,17996.0
2018-09-10 12:25:00,142.08,142.16,141.94,142.0,34214.0,122.0354,122.1041,121.9151,121.9667,34214.0
2018-09-10 12:30:00,142.0,142.08,141.99,142.07,27832.0,121.9667,122.0354,121.9581,122.0268,27832.0
2018-09-10 12:35:00,142.06,142.12,142.0,142.09,17980.0,122.0182,122.0697,121.9667,122.044,17980.0
2018-09-10 12:40:00,142.1,142.14,141.98,142.1,11477.0,122.0525,122.0869,121.9495,122.0525,11477.0
2018-09-10 12:45:00,142.11,142.16,142.06,142.09,12539.0,122.0611,122.1041,122.0182,122.044,12539.0
2018-09-10 12:50:00,142.06,142.11,142.02,142.09,38000.0,122.0182,122.0611,121.9838,122.044,38000.0
2018-09-10 12:55:00,142.07,142.11,142.04,142.11,21441.0,122.0268,122.0611,122.001,122.0611,21441.0
2018-09-10 13:00:00,142.1,142.17,142.02,142.16,17125.0,122.0525,122.1127,121.9838,122.1041,17125.0
2018-09-10 13:05:00,142.16,142.17,142.09,142.11,9751.0,122.1041,122.1127,122.044,122.0611,9751.0
2018-09-10 13:10:00,142.09,142.16,142.04,142.13,15353.0,122.044,122.1041,122.001,122.0783,15353.0
2018-09-10 13:15:00,142.11,142.16,142.09,142.14,4396.0,122.0611,122.1041,122.044,122.0869,4396.0
2018-09-10 13:20:00,142.14,142.15,142.08,142.12,10766.0,122.0869,122.0955,122.0354,122.0697,10766.0
2018-09-10 13:25:00,142.15,142.18,142.09,142.13,17534.0,122.0955,122.1213,122.044,122.0783,17534.0
2018-09-10 13:30:00,142.13,142.14,142.05,142.08,12813.0,122.0783,122.0869,122.0096,122.0354,12813.0
2018-09-10 13:35:00,142.08,142.12,142.06,142.07,12164.0,122.0354,122.0697,122.0182,122.0268,12164.0
2018-09-10 13:40:00,142.06,142.14,142.05,142.08,23501.0,122.0182,122.0869,122.0096,122.0354,23501.0
2018-09-10 13:45:00,142.11,142.12,142.0,142.0,34229.0,122.0611,122.0697,121.9667,121.9667,34229.0
2018-09-10 13:50:00,142.01,142.06,141.99,142.02,10468.0,121.9752,122.0182,121.9581,121.9838,10468.0
2018-09-10 13:55:00,142.04,142.12,142.03,142.12,20230.0,122.001,122.0697,121.9924,122.0697,20230.0
2018-09-10 14:00:00,142.12,142.13,142.04,142.07,22974.0,122.0697,122.0783,122.001,122.0268,22974.0
2018-09-10 14:05:00,142.06,142.09,142.0,142.03,26149.0,122.0182,122.044,121.9667,121.9924,26149.0
2018-09-10 14:10:00,142.03,142.1,142.03,142.05,10101.0,121.9924,122.0525,121.9924,122.0096,10101.0
2018-09-10 14:15:00,142.06,142.11,142.05,142.08,13262.0,122.0182,122.0611,122.0096,122.0354,13262.0
2018-09-10 14:20:00,142.07,142.1,142.04,142.08,10738.0,122.0268,122.0525,122.001,122.0354,10738.0
2018-09-10 14:25:00,142.07,142.19,142.07,142.17,20051.0,122.0268,122.1298,122.0268,122.1127,20051.0
2018-09-10 14:30:00,142.19,142.23,142.14,142.15,25332.0,122.1298,122.1642,122.0869,122.0955,25332.0
2018-09-10 14:35:00,142.16,142.31,142.14,142.29,27137.0,122.1041,122.2329,122.0869,122.2157,27137.0
2018-09-10 14:40:00,142.29,142.4,142.29,142.35,42351.0,122.2157,122.3102,122.2157,122.2673,42351.0
2018-09-10 14:45:00,142.35,142.37,142.26,142.29,25304.0,122.2673,122.2845,122.19,122.2157,25304.0
2018-09-10 14:50:00,142.3,142.33,142.22,142.22,12305.0,122.2243,122.2501,122.1556,122.1556,12305.0
2018-09-10 14:55:00,142.21,142.24,142.15,142.24,19360.0,122.147,122.1728,122.0955,122.1728,19360.0
2018-09-10 15:00:00,142.24,142.4,142.24,142.39,22856.0,122.1728,122.3102,122.1728,122.3016,22856.0
2018-09-10 15:05:00,142.39,142.4,142.29,142.29,19915.0,122.3016,122.3102,122.2157,122.2157,19915.0
2018-09-10 15:10:00,142.29,142.34,142.24,142.28,15202.0,122.2157,122.2587,122.1728,122.2072,15202.0
2018-09-10 15:15:00,142.26,142.26,142.17,142.19,17161.0,122.19,122.19,122.1127,122.1298,17161.0
2018-09-10 15:20:00,142.21,142.25,142.16,142.25,19852.0,122.147,122.1814,122.1041,122.1814,19852.0
2018-09-10 15:25:00,142.26,142.3,142.19,142.2,13793.0,122.19,122.2243,122.1298,122.1384,13793.0
2018-09-10 15:30:00,142.19,142.22,142.12,142.19,35059.0,122.1298,122.1556,122.0697,122.1298,35059.0
2018-09-10 15:35:00,142.2,142.22,142.15,142.16,22951.0,122.1384,122.1556,122.0955,122.1041,22951.0
2018-09-10 15:40:00,142.15,142.17,142.05,142.13,39730.0,122.0955,122.1127,122.0096,122.0783,39730.0
2018-09-10 15:45:00,142.08,142.16,142.06,142.08,55542.0,122.0354,122.1041,122.0182,122.0354,55542.0
2018-09-10 15:50:00,142.05,142.09,142.0,142.06,74647.0,122.0096,122.044,121.9667,122.0182,74647.0
2018-09-10 15:55:00,142.06,142.14,142.03,142.06,155754.0,122.0182,122.0869,121.9924,122.0182,155754.0
2018-09-11 09:30:00,140.64,141.23,140.37,141.0,125056.0,120.7985,121.3053,120.5666,121.1077,125056.0
2018-09-11 09:35:00,140.99,141.01,140.56,140.65,46130.0,121.0991,121.1163,120.7298,120.8071,46130.0
2018-09-11 09:40:00,140.67,140.97,140.45,140.87,57032.0,120.8243,121.082,120.6353,120.9961,57032.0
2018-09-11 09:45:00,140.91,141.09,140.83,140.86,27547.0,121.0304,121.185,120.9617,120.9875,27547.0
2018-09-11 09:50:00,140.84,140.97,140.69,140.76,42869.0,120.9703,121.082,120.8415,120.9016,42869.0
2018-09-11 09:55:00,140.74,141.07,140.68,141.04,18213.0,120.8844,121.1679,120.8329,121.1421,18213.0
2018-09-11 10:00:00,141.05,141.15,140.95,141.0,22742.0,121.1507,121.2366,121.0648,121.1077,22742.0
2018-09-11 10:05:00,141.02,141.39,141.01,141.39,20321.0,121.1249,121.4427,121.1163,121.4427,20321.0
2018-09-11 10:10:00,141.4,141.46,141.22,141.33,21892.0,121.4513,121.5028,121.2967,121.3912,21892.0
2018-09-11 10:15:00,141.32,141.36,141.19,141.19,8627.0,121.3826,121.4169,121.2709,121.2709,8627.0
2018-09-11 10:20:00,141.21,141.33,141.11,141.16,24943.0,121.2881,121.3912,121.2022,121.2452,24943.0
2018-09-11 10:25:00,141.11,141.29,141.0,141.22,27688.0,121.2022,121.3568,121.1077,121.2967,27688.0
2018-09-11 10:30:00,141.22,141.29,141.06,141.06,43921.0,121.2967,121.3568,121.1593,121.1593,43921.0
2018-09-11 10:35:00,141.05,141.16,140.97,141.0,18767.0,121.1507,121.2452,121.082,121.1077,18767.0
2018-09-11 10:40:00,141.01,141.07,140.75,140.81,23749.0,121.1163,121.1679,120.893,120.9445,23749.0
2018-09-11 10:45:00,140.81,140.99,140.8,140.91,20866.0,120.9445,121.0991,120.9359,121.0304,20866.0
2018-09-11 10:50:00,140.92,141.07,140.9,141.04,11570.0,121.039,121.1679,121.0218,121.1421,11570.0
2018-09-11 10:55:00,141.0,141.1,140.92,141.0,36224.0,121.1077,121.1936,121.039,121.1077,36224.0
2018-09-11 11:00:00,141.02,141.35,141.02,141.24,37598.0,121.1249,121.4084,121.1249,121.3139,37598.0
2018-09-11 11:05:00,141.27,141.41,141.23,141.37,52188.0,121.3396,121.4599,121.3053,121.4255,52188.0
2018-09-11 11:10:00,141.41,141.49,141.3,141.33,10468.0,121.4599,121.5286,121.3654,121.3912,10468.0
2018-09-11 11:15:00,141.31,141.38,141.23,141.32,10787.0,121.374,121.4341,121.3053,121.3826,10787.0
2018-09-11 11:20:00,141.33,141.53,141.33,141.45,13178.0,121.3912,121.563,121.3912,121.4942,13178.0
2018-09-11 11:25:00,141.43,141.61,141.42,141.56,11376.0,121.4771,121.6317,121.4685,121.5887,11376.0
2018-09-11 11:30:00,141.57,141.69,141.56,141.67,13936.0,121.5973,121.7004,121.5887,121.6832,13936.0
2018-09-11 11:35:00,141.62,141.62,141.51,141.52,7174.0,121.6403,121.6403,121.5458,121.5544,7174.0
2018-09-11 11:40:00,141.53,141.59,141.49,141.51,11736.0,121.563,121.6145,121.5286,121.5458,11736.0
2018-09-11 11:45:00,141.55,141.55,141.46,141.54,7160.0,121.5801,121.5801,121.5028,121.5715,7160.0
2018-09-11 11:50:00,141.56,141.83,141.54,141.78,15154.0,121.5887,121.8206,121.5715,121.7777,15154.0
2018-09-11 11:55:00,141.83,141.94,141.8,141.93,47061.0,121.8206,121.9151,121.7949,121.9065,47061.0
2018-09-11 12:00:00,141.93,142.23,141.93,142.21,36409.0,121.9065,122.1642,121.9065,122.147,36409.0
2018-09-11 12:05:00,142.23,142.45,141.97,141.99,73998.0,122.1642,122.3532,121.9409,121.9581,73998.0
2018-09-11 12:10:00,142.0,142.0,141.76,141.79,28759.0,121.9667,121.9667,121.7605,121.7863,28759.0
2018-09-11 12:15:00,141.77,142.08,141.74,142.07,51475.0,121.7691,122.0354,121.7433,122.0268,51475.0
2018-09-11 12:20:00,142.09,142.2,142.08,142.2,9195.0,122.044,122.1384,122.0354,122.1384,9195.0
2018-09-11 12:25:00,142.17,142.17,141.8,141.84,18170.0,122.1127,122.1127,121.7949,121.8292,18170.0
2018-09-11 12:30:00,141.84,141.91,141.77,141.83,31914.0,121.8292,121.8893,121.7691,121.8206,31914.0
2018-09-11 12:35:00,141.82,141.92,141.77,141.86,13070.0,121.812,121.8979,121.7691,121.8464,13070.0
2018-09-11 12:40:00,141.86,141.91,141.82,141.82,86311.0,121.8464,121.8893,121.812,121.812,86311.0
2018-09-11 12:45:00,141.82,141.82,141.66,141.74,7687.0,121.812,121.812,121.6746,121.7433,7687.0
2018-09-11 12:50:00,141.73,141.94,141.73,141.92,9145.0,121.7347,121.9151,121.7347,121.8979,9145.0
2018-09-11 12:55:00,141.94,142.17,141.93,142.11,11680.0,121.9151,122.1127,121.9065,122.0611,11680.0
2018-09-11 13:00:00,142.14,142.16,141.9,141.92,9449.0,122.0869,122.1041,121.8808,121.8979,9449.0
2018-09-11 13:05:00,141.91,142.0,141.88,141.88,7372.0,121.8893,121.9667,121.8636,121.8636,7372.0
2018-09-11 13:10:00,141.88,142.0,141.83,141.85,27617.0,121.8636,121.9667,121.8206,121.8378,27617.0
2018-09-11 13:15:00,141.86,142.12,141.84,142.05,9917.0,121.8464,122.0697,121.8292,122.0096,9917.0
2018-09-11 13:20:00,142.06,142.09,141.9,142.0,15839.0,122.0182,122.044,121.8808,121.9667,15839.0
2018-09-11 13:25:00,142.02,142.1,141.99,142.09,7481.0,121.9838,122.0525,121.9581,122.044,7481.0
2018-09-11 13:30:00,142.07,142.09,141.98,142.05,6462.0,122.0268,122.044,121.9495,122.0096,6462.0
2018-09-11 13:35:00,142.05,142.11,141.99,142.03,7348.0,122.0096,122.0611,121.9581,121.9924,7348.0
2018-09-11 13:40:00,142.04,142.07,141.96,141.96,6880.0,122.001,122.0268,121.9323,121.9323,6880.0
2018-09-11 13:45:00,141.95,142.01,141.93,142.0,7903.0,121.9237,121.9752,121.9065,121.9667,7903.0
2018-09-11 13:50:00,142.02,142.12,141.98,142.06,22645.0,121.9838,122.0697,121.9495,122.0182,22645.0
2018-09-11 13:55:00,142.06,142.07,141.98,142.02,7386.0,122.0182,122.0268,121.9495,121.9838,7386.0
2018-09-11 14:00:00,141.99,142.0,141.91,141.93,9788.0,121.9581,121.9667,121.8893,121.9065,9788.0
2018-09-11 14:05:00,141.94,142.03,141.88,141.98,13016.0,121.9151,121.9924,121.8636,121.9495,13016.0
2018-09-11 14:10:00,142.01,142.03,141.96,142.03,12101.0,121.9752,121.9924,121.9323,121.9924,12101.0
2018-09-11 14:15:00,142.02,142.09,141.99,142.07,13024.0,121.9838,122.044,121.9581,122.0268,13024.0
2018-09-11 14:20:00,142.07,142.08,142.0,142.0,7036.0,122.0268,122.0354,121.9667,121.9667,7036.0
2018-09-11 14:25:00,142.01,142.05,141.97,142.03,9185.0,121.9752,122.0096,121.9409,121.9924,9185.0
2018-09-11 14:30:00,142.02,142.03,141.98,142.02,7596.0,121.9838,121.9924,121.9495,121.9838,7596.0
2018-09-11 14:35:00,142.03,142.05,141.96,142.01,15638.0,121.9924,122.0096,121.9323,121.9752,15638.0
2018-09-11 14:40:00,142.0,142.01,141.94,141.94,9671.0,121.9667,121.9752,121.9151,121.9151,9671.0
2018-09-11 14:45:00,141.96,141.98,141.9,141.92,9122.0,121.9323,121.9495,121.8808,121.8979,9122.0
2018-09-11 14:50:00,141.92,142.0,141.89,141.97,89144.0,121.8979,121.9667,121.8722,121.9409,89144.0
2018-09-11 14:55:00,141.97,141.97,141.87,141.91,14079.0,121.9409,121.9409,121.855,121.8893,14079.0
2018-09-11 15:00:00,141.92,141.94,141.88,141.94,15544.0,121.8979,121.9151,121.8636,121.9151,15544.0
2018-09-11 15:05:00,141.9,141.94,141.85,141.88,18821.0,121.8808,121.9151,121.8378,121.8636,18821.0
2018-09-11 15:10:00,141.85,141.89,141.81,141.84,9529.0,121.8378,121.8722,121.8035,121.8292,9529.0
2018-09-11 15:15:00,141.84,141.86,141.65,141.7,14103.0,121.8292,121.8464,121.666,121.709,14103.0
2018-09-11 15:20:00,141.72,141.85,141.71,141.85,21042.0,121.7262,121.8378,121.7176,121.8378,21042.0
2018-09-11 15:25:00,141.84,141.9,141.8,141.9,22051.0,121.8292,121.8808,121.7949,121.8808,22051.0
2018-09-11 15:30:00,141.87,141.98,141.85,141.97,30913.0,121.855,121.9495,121.8378,121.9409,30913.0
2018-09-11 15:35:00,141.97,142.09,141.96,142.04,27431.0,121.9409,122.044,121.9323,122.001,27431.0
2018-09-11 15:40:00,142.05,142.12,142.03,142.05,27598.0,122.0096,122.0697,121.9924,122.0096,27598.0
2018-09-11 15:45:00,142.04,142.04,141.97,142.0,42871.0,122.001,122.001,121.9409,121.9667,42871.0
2018-09-11 15:50:00,141.98,142.02,141.89,141.94,77058.0,121.9495,121.9838,121.8722,121.9151,77058.0
2018-09-11 15:55:00,141.94,142.12,141.93,142.04,103713.0,121.9151,122.0697,121.9065,122.001,103713.0
2018-09-12 09:30:00,141.58,141.7,140.81,140.83,106535.0,121.6059,121.709,120.9445,120.9617,106535.0
2018-09-12 09:35:00,140.82,141.48,140.62,141.48,49721.0,120.9531,121.52,120.7813,121.52,49721.0
2018-09-12 09:40:00,141.5,141.94,141.47,141.87,26709.0,121.5372,121.9151,121.5114,121.855,26709.0
2018-09-12 09:45:00,141.91,142.07,141.65,141.86,28373.0,121.8893,122.0268,121.666,121.8464,28373.0
2018-09-12 09:50:00,141.81,141.94,141.71,141.91,16303.0,121.8035,121.9151,121.7176,121.8893,16303.0
2018-09-12 09:55:00,141.94,142.15,141.77,142.04,25746.0,121.9151,122.0955,121.7691,122.001,25746.0
2018-09-12 10:00:00,142.08,142.21,142.04,142.06,15050.0,122.0354,122.147,122.001,122.0182,15050.0
2018-09-12 10:05:00,142.08,142.1,141.56,141.56,107296.0,122.0354,122.0525,121.5887,121.5887,107296.0
2018-09-12 10:10:00,141.59,141.6,141.35,141.48,35592.0,121.6145,121.6231,121.4084,121.52,35592.0
2018-09-12 10:15:00,141.48,141.66,141.45,141.46,23930.0,121.52,121.6746,121.4942,121.5028,23930.0
2018-09-12 10:20:00,141.43,141.54,141.31,141.42,31013.0,121.4771,121.5715,121.374,121.4685,31013.0
2018-09-12 10:25:00,141.37,141.4,141.17,141.29,20873.0,121.4255,121.4513,121.2537,121.3568,20873.0
2018-09-12 10:30:00,141.26,141.43,141.0,141.03,39344.0,121.3311,121.4771,121.1077,121.1335,39344.0
2018-09-12 10:35:00,141.02,141.36,140.88,141.36,49633.0,121.1249,121.4169,121.0047,121.4169,49633.0
2018-09-12 10:40:00,141.36,141.64,141.36,141.43,25610.0,121.4169,121.6574,121.4169,121.4771,25610.0
2018-09-12 10:45:00,141.44,141.44,141.24,141.31,16550.0,121.4857,121.4857,121.3139,121.374,16550.0
2018-09-12 10:50:00,141.29,141.58,141.27,141.5,16313.0,121.3568,121.6059,121.3396,121.5372,16313.0
2018-09-12 10:55:00,141.54,141.61,141.39,141.41,10930.0,121.5715,121.6317,121.4427,121.4599,10930.0
2018-09-12 11:00:00,141.37,141.37,141.1,141.11,59172.0,121.4255,121.4255,121.1936,121.2022,59172.0
2018-09-12 11:05:00,141.1,141.15,140.99,141.05,40659.0,121.1936,121.2366,121.0991,121.1507,40659.0
2018-09-12 11:10:00,141.05,142.67,141.02,142.39,168823.0,121.1507,122.5421,121.1249,122.3016,168823.0
2018-09-12 11:15:00,142.37,142.78,141.91,142.35,354227.0,122.2845,122.6366,121.8893,122.2673,354227.0
2018-09-12 11:20:00,142.35,143.49,142.33,143.36,206054.0,122.2673,123.2464,122.2501,123.1348,206054.0
2018-09-12 11:25:00,143.35,143.64,143.15,143.64,94368.0,123.1262,123.3753,122.9544,123.3753,94368.0
2018-09-12 11:30:00,143.62,143.88,143.24,143.27,100866.0,123.3581,123.5814,123.0317,123.0575,100866.0
2018-09-12 11:35:00,143.26,143.34,142.81,142.81,64661.0,123.0489,123.1176,122.6624,122.6624,64661.0
2018-09-12 11:40:00,142.83,143.29,142.82,143.15,56187.0,122.6796,123.0747,122.671,122.9544,56187.0
2018-09-12 11:45:00,143.15,143.34,143.03,143.12,50259.0,122.9544,123.1176,122.8513,122.9286,50259.0
2018-09-12 11:50:00,143.08,143.18,142.8,143.13,75363.0,122.8943,122.9802,122.6538,122.9372,75363.0
2018-09-12 11:55:00,143.1,143.2,142.85,142.9,30256.0,122.9115,122.9974,122.6967,122.7397,30256.0
2018-09-12 12:00:00,142.93,143.26,142.88,143.09,46062.0,122.7654,123.0489,122.7225,122.9029,46062.0
2018-09-12 12:05:00,143.04,143.38,142.98,143.03,57367.0,122.8599,123.152,122.8084,122.8513,57367.0
2018-09-12 12:10:00,143.01,143.58,142.96,143.55,47483.0,122.8342,123.3237,122.7912,123.298,47483.0
2018-09-12 12:15:00,143.59,143.62,143.35,143.51,44490.0,123.3323,123.3581,123.1262,123.2636,44490.0
2018-09-12 12:20:00,143.54,143.75,143.53,143.72,73712.0,123.2894,123.4698,123.2808,123.444,73712.0
2018-09-12 12:25:00,143.7,144.0,143.7,143.9,65190.0,123.4268,123.6845,123.4268,123.5986,65190.0
2018-09-12 12:30:00,143.9,143.9,143.6,143.66,44997.0,123.5986,123.5986,123.3409,123.3925,44997.0
2018-09-12 12:35:00,143.65,143.82,143.6,143.76,31119.0,123.3839,123.5299,123.3409,123.4784,31119.0
2018-09-12 12:40:00,143.75,143.85,143.63,143.81,33328.0,123.4698,123.5557,123.3667,123.5213,33328.0
2018-09-12 12:45:00,143.8,143.87,143.71,143.75,30694.0,123.5127,123.5728,123.4354,123.4698,30694.0
2018-09-12 12:50:00,143.76,144.2,143.75,144.06,66098.0,123.4784,123.8563,123.4698,123.736,66098.0
2018-09-12 12:55:00,144.06,144.16,143.92,144.12,28838.0,123.736,123.8219,123.6158,123.7876,28838.0
2018-09-12 13:00:00,144.09,144.12,143.93,144.07,26099.0,123.7618,123.7876,123.6244,123.7446,26099.0
2018-09-12 13:05:00,144.04,144.16,144.04,144.15,28931.0,123.7188,123.8219,123.7188,123.8133,28931.0
2018-09-12 13:10:00,144.14,144.24,144.14,144.2,44079.0,123.8047,123.8906,123.8047,123.8563,44079.0
2018-09-12 13:15:00,144.2,144.38,144.14,144.37,42239.0,123.8563,124.0109,123.8047,124.0023,42239.0
2018-09-12 13:20:00,144.37,144.42,144.23,144.28,48763.0,124.0023,124.0452,123.882,123.925,48763.0
2018-09-12 13:25:00,144.28,144.37,144.19,144.26,33362.0,123.925,124.0023,123.8477,123.9078,33362.0
2018-09-12 13:30:00,144.25,144.3,144.19,144.2,39282.0,123.8992,123.9422,123.8477,123.8563,39282.0
2018-09-12 13:35:00,144.19,144.24,144.15,144.2,38066.0,123.8477,123.8906,123.8133,123.8563,38066.0
2018-09-12 13:40:00,144.25,144.28,144.02,144.09,53882.0,123.8992,123.925,123.7017,123.7618,53882.0
2018-09-12 13:45:00,144.09,144.1,143.85,144.04,58376.0,123.7618,123.7704,123.5557,123.7188,58376.0
2018-09-12 13:50:00,144.01,144.19,143.93,144.1,52055.0,123.6931,123.8477,123.6244,123.7704,52055.0
2018-09-12 13:55:00,144.06,144.27,144.04,144.21,19564.0,123.736,123.9164,123.7188,123.8649,19564.0
2018-09-12 14:00:00,144.21,144.22,144.09,144.17,14240.0,123.8649,123.8735,123.7618,123.8305,14240.0
2018-09-12 14:05:00,144.16,144.16,143.89,143.99,52664.0,123.8219,123.8219,123.59,123.6759,52664.0
2018-09-12 14:10:00,144.0,144.05,143.91,144.01,33749.0,123.6845,123.7274,123.6072,123.6931,33749.0
2018-09-12 14:15:00,144.0,144.11,143.91,144.11,24843.0,123.6845,123.779,123.6072,123.779,24843.0
2018-09-12 14:20:00,144.11,144.15,144.06,144.07,25759.0,123.779,123.8133,123.736,123.7446,25759.0
2018-09-12 14:25:00,144.07,144.16,144.05,144.14,19095.0,123.7446,123.8219,123.7274,123.8047,19095.0
2018-09-12 14:30:00,144.14,144.16,143.97,144.03,29878.0,123.8047,123.8219,123.6587,123.7103,29878.0
2018-09-12 14:35:00,144.04,144.28,144.04,144.28,17920.0,123.7188,123.925,123.7188,123.925,17920.0
2018-09-12 14:40:00,144.28,144.3,144.14,144.17,19729.0,123.925,123.9422,123.8047,123.8305,19729.0
2018-09-12 14:45:00,144.18,144.18,143.89,144.16,40052.0,123.8391,123.8391,123.59,123.8219,40052.0
2018-09-12 14:50:00,144.18,144.29,144.12,144.29,29200.0,123.8391,123.9336,123.7876,123.9336,29200.0
2018-09-12 14:55:00,144.3,144.54,144.25,144.5,78792.0,123.9422,124.1483,123.8992,124.114,78792.0
2018-09-12 15:00:00,144.47,144.51,144.35,144.4,23822.0,124.0882,124.1225,123.9851,124.0281,23822.0
2018-09-12 15:05:00,144.39,144.48,144.19,144.3,26940.0,124.0195,124.0968,123.8477,123.9422,26940.0
2018-09-12 15:10:00,144.3,144.38,144.28,144.35,25677.0,123.9422,124.0109,123.925,123.9851,25677.0
2018-09-12 15:15:00,144.36,144.45,144.34,144.44,25810.0,123.9937,124.071,123.9765,124.0624,25810.0
2018-09-12 15:20:00,144.42,144.47,144.37,144.39,33310.0,124.0452,124.0882,124.0023,124.0195,33310.0
2018-09-12 15:25:00,144.4,144.45,144.38,144.41,48902.0,124.0281,124.071,124.0109,124.0367,48902.0
2018-09-12 15:30:00,144.41,144.48,144.34,144.41,52233.0,124.0367,124.0968,123.9765,124.0367,52233.0
2018-09-12 15:35:00,144.41,144.41,144.23,144.32,54205.0,124.0367,124.0367,123.882,123.9593,54205.0
2018-09-12 15:40:00,144.35,144.75,144.34,144.59,64635.0,123.9851,124.3287,123.9765,124.1913,64635.0
2018-09-12 15:45:00,144.61,144.61,144.23,144.25,109067.0,124.2084,124.2084,123.882,123.8992,109067.0
2018-09-12 15:50:00,144.26,144.33,144.18,144.26,95872.0,123.9078,123.9679,123.8391,123.9078,95872.0
2018-09-12 15:55:00,144.26,144.34,144.18,144.27,144646.0,123.9078,123.9765,123.8391,123.9164,144646.0
2018-09-13 09:30:00,145.05,145.87,145.02,145.4,152191.0,124.5864,125.2907,124.5606,124.887,152191.0
2018-09-13 09:35:00,145.42,145.91,145.18,145.91,81046.0,124.9042,125.325,124.698,125.325,81046.0
2018-09-13 09:40:00,145.89,146.07,145.72,145.92,88695.0,125.3079,125.4625,125.1618,125.3336,88695.0
2018-09-13 09:45:00,145.98,146.26,145.8,145.97,118410.0,125.3852,125.6257,125.2305,125.3766,118410.0
2018-09-13 09:50:00,146.0,146.15,145.93,146.15,47517.0,125.4023,125.5312,125.3422,125.5312,47517.0
2018-09-13 09:55:00,146.13,146.22,146.0,146.18,33033.0,125.514,125.5913,125.4023,125.5569,33033.0
2018-09-13 10:00:00,146.18,146.46,146.18,146.35,54809.0,125.5569,125.7974,125.5569,125.703,54809.0
2018-09-13 10:05:00,146.33,146.37,146.07,146.11,40693.0,125.6858,125.7201,125.4625,125.4968,40693.0
2018-09-13 10:10:00,146.1,146.22,146.05,146.12,46252.0,125.4882,125.5913,125.4453,125.5054,46252.0
2018-09-13 10:15:00,146.14,146.29,145.19,145.24,125726.0,125.5226,125.6514,124.7066,124.7496,125726.0
2018-09-13 10:20:00,145.21,145.37,144.82,145.17,74198.0,124.7238,124.8612,124.3888,124.6894,74198.0
2018-09-13 10:25:00,145.23,145.23,144.84,144.88,31427.0,124.741,124.741,124.406,124.4403,31427.0
2018-09-13 10:30:00,144.87,145.11,144.76,145.03,25885.0,124.4318,124.6379,124.3373,124.5692,25885.0
2018-09-13 10:35:00,145.0,145.0,144.63,144.83,35570.0,124.5434,124.5434,124.2256,124.3974,35570.0
2018-09-13 10:40:00,144.79,144.81,144.52,144.61,39715.0,124.363,124.3802,124.1311,124.2084,39715.0
2018-09-13 10:45:00,144.63,144.84,144.54,144.83,64237.0,124.2256,124.406,124.1483,124.3974,64237.0
2018-09-13 10:50:00,144.85,145.07,144.73,145.03,38357.0,124.4146,124.6035,124.3115,124.5692,38357.0
2018-09-13 10:55:00,145.03,145.13,144.93,145.06,34929.0,124.5692,124.6551,124.4833,124.5949,34929.0
2018-09-13 11:00:00,145.11,145.11,144.87,145.05,35145.0,124.6379,124.6379,124.4318,124.5864,35145.0
2018-09-13 11:05:00,145.02,145.42,145.02,145.41,19346.0,124.5606,124.9042,124.5606,124.8956,19346.0
2018-09-13 11:10:00,145.43,145.66,145.35,145.35,40676.0,124.9127,125.1103,124.844,124.844,40676.0
2018-09-13 11:15:00,145.31,145.31,145.03,145.06,19766.0,124.8097,124.8097,124.5692,124.5949,19766.0
2018-09-13 11:20:00,145.05,145.33,145.02,145.24,13905.0,124.5864,124.8269,124.5606,124.7496,13905.0
2018-09-13 11:25:00,145.22,145.23,144.97,145.08,31401.0,124.7324,124.741,124.5176,124.6121,31401.0
2018-09-13 11:30:00,145.09,145.2,145.02,145.2,8906.0,124.6207,124.7152,124.5606,124.7152,8906.0
2018-09-13 11:35:00,145.2,145.6,145.18,145.59,18343.0,124.7152,125.0588,124.698,125.0502,18343.0
2018-09-13 11:40:00,145.6,145.65,145.34,145.34,12464.0,125.0588,125.1017,124.8354,124.8354,12464.0
2018-09-13 11:45:00,145.36,145.49,145.31,145.43,8928.0,124.8526,124.9643,124.8097,124.9127,8928.0
2018-09-13 11:50:00,145.45,145.57,145.44,145.44,12471.0,124.9299,125.033,124.9213,124.9213,12471.0
2018-09-13 11:55:00,145.45,145.65,145.43,145.64,19015.0,124.9299,125.1017,124.9127,125.0931,19015.0
2018-09-13 12:00:00,145.67,145.94,145.67,145.81,24369.0,125.1189,125.3508,125.1189,125.2391,24369.0
2018-09-13 12:05:00,145.8,145.8,145.43,145.57,19420.0,125.2305,125.2305,124.9127,125.033,19420.0
2018-09-13 12:10:00,145.58,145.62,145.5,145.51,23599.0,125.0416,125.0759,124.9729,124.9815,23599.0
2018-09-13 12:15:00,145.52,145.55,145.36,145.48,17028.0,124.9901,125.0158,124.8526,124.9557,17028.0
2018-09-13 12:20:00,145.49,145.57,145.38,145.39,11665.0,124.9643,125.033,124.8698,124.8784,11665.0
2018-09-13 12:25:00,145.37,145.5,145.31,145.49,11060.0,124.8612,124.9729,124.8097,124.9643,11060.0
2018-09-13 12:30:00,145.49,145.6,145.45,145.57,20611.0,124.9643,125.0588,124.9299,125.033,20611.0
2018-09-13 12:35:00,145.59,145.62,145.51,145.54,13818.0,125.0502,125.0759,124.9815,125.0072,13818.0
2018-09-13 12:40:00,145.52,145.53,145.44,145.51,25008.0,124.9901,124.9986,124.9213,124.9815,25008.0
2018-09-13 12:45:00,145.49,145.63,145.45,145.56,41251.0,124.9643,125.0845,124.9299,125.0244,41251.0
2018-09-13 12:50:00,145.55,145.61,145.48,145.52,52315.0,125.0158,125.0674,124.9557,124.9901,52315.0
2018-09-13 12:55:00,145.5,145.64,145.33,145.44,94751.0,124.9729,125.0931,124.8269,124.9213,94751.0
2018-09-13 13:00:00,145.42,145.42,145.28,145.33,15179.0,124.9042,124.9042,124.7839,124.8269,15179.0
2018-09-13 13:05:00,145.33,145.36,145.13,145.13,11829.0,124.8269,124.8526,124.6551,124.6551,11829.0
2018-09-13 13:10:00,145.14,145.22,145.05,145.22,11193.0,124.6637,124.7324,124.5864,124.7324,11193.0
2018-09-13 13:15:00,145.26,145.33,145.22,145.22,22358.0,124.7667,124.8269,124.7324,124.7324,22358.0
2018-09-13 13:20:00,145.23,145.3,145.2,145.28,9574.0,124.741,124.8011,124.7152,124.7839,9574.0
2018-09-13 13:25:00,145.3,145.36,145.23,145.29,15182.0,124.8011,124.8526,124.741,124.7925,15182.0
2018-09-13 13:30:00,145.29,145.38,145.26,145.37,10134.0,124.7925,124.8698,124.7667,124.8612,10134.0
2018-09-13 13:35:00,145.36,145.41,145.28,145.41,10491.0,124.8526,124.8956,124.7839,124.8956,10491.0
2018-09-13 13:40:00,145.38,145.42,145.35,145.35,7920.0,124.8698,124.9042,124.844,124.844,7920.0
2018-09-13 13:45:00,145.34,145.38,145.26,145.34,14972.0,124.8354,124.8698,124.7667,124.8354,14972.0
2018-09-13 13:50:00,145.29,145.4,145.2,145.4,18389.0,124.7925,124.887,124.7152,124.887,18389.0
2018-09-13 13:55:00,145.41,145.46,145.36,145.43,15203.0,124.8956,124.9385,124.8526,124.9127,15203.0
2018-09-13 14:00:00,145.42,145.55,145.41,145.52,13115.0,124.9042,125.0158,124.8956,124.9901,13115.0
2018-09-13 14:05:00,145.51,145.54,145.45,145.49,15075.0,124.9815,125.0072,124.9299,124.9643,15075.0
2018-09-13 14:10:00,145.51,145.53,145.42,145.46,12092.0,124.9815,124.9986,124.9042,124.9385,12092.0
2018-09-13 14:15:00,145.44,145.54,145.31,145.31,23641.0,124.9213,125.0072,124.8097,124.8097,23641.0
2018-09-13 14:20:00,145.31,145.48,145.28,145.47,30704.0,124.8097,124.9557,124.7839,124.9471,30704.0
2018-09-13 14:25:00,145.47,145.69,145.45,145.54,53879.0,124.9471,125.1361,124.9299,125.0072,53879.0
2018-09-13 14:30:00,145.53,145.61,145.51,145.57,13069.0,124.9986,125.0674,124.9815,125.033,13069.0
2018-09-13 14:35:00,145.59,145.75,145.58,145.72,16947.0,125.0502,125.1876,125.0416,125.1618,16947.0
2018-09-13 14:40:00,145.71,145.82,145.7,145.76,29931.0,125.1532,125.2477,125.1447,125.1962,29931.0
2018-09-13 14:45:00,145.75,145.75,145.63,145.69,15057.0,125.1876,125.1876,125.0845,125.1361,15057.0
2018-09-13 14:50:00,145.71,145.84,145.61,145.81,24927.0,125.1532,125.2649,125.0674,125.2391,24927.0
2018-09-13 14:55:00,145.8,145.85,145.75,145.81,22445.0,125.2305,125.2735,125.1876,125.2391,22445.0
2018-09-13 15:00:00,145.81,145.81,145.68,145.71,17944.0,125.2391,125.2391,125.1275,125.1532,17944.0
2018-09-13 15:05:00,145.72,145.73,145.65,145.69,16610.0,125.1618,125.1704,125.1017,125.1361,16610.0
2018-09-13 15:10:00,145.69,145.8,145.63,145.74,23053.0,125.1361,125.2305,125.0845,125.179,23053.0
2018-09-13 15:15:00,145.74,145.75,145.64,145.71,21052.0,125.179,125.1876,125.0931,125.1532,21052.0
2018-09-13 15:20:00,145.71,145.73,145.6,145.68,26800.0,125.1532,125.1704,125.0588,125.1275,26800.0
2018-09-13 15:25:00,145.66,145.74,145.63,145.66,34981.0,125.1103,125.179,125.0845,125.1103,34981.0
2018-09-13 15:30:00,145.65,145.65,145.49,145.53,43288.0,125.1017,125.1017,124.9643,124.9986,43288.0
2018-09-13 15:35:00,145.53,145.55,145.37,145.44,32029.0,124.9986,125.0158,124.8612,124.9213,32029.0
2018-09-13 15:40:00,145.44,145.48,145.36,145.39,30421.0,124.9213,124.9557,124.8526,124.8784,30421.0
2018-09-13 15:45:00,145.39,145.4,145.19,145.19,64606.0,124.8784,124.887,124.7066,124.7066,64606.0
2018-09-13 15:50:00,145.21,145.29,145.14,145.21,74214.0,124.7238,124.7925,124.6637,124.7238,74214.0
2018-09-13 15:55:00,145.22,145.57,145.2,145.53,147041.0,124.7324,125.033,124.7152,124.9986,147041.0
2018-09-14 09:30:00,145.63,145.68,145.1,145.47,85791.0,125.0845,125.1275,124.6293,124.9471,85791.0
2018-09-14 09:35:00,145.47,146.08,145.47,145.96,56099.0,124.9471,125.471,124.9471,125.368,56099.0
2018-09-14 09:40:00,145.96,146.21,145.96,146.09,37072.0,125.368,125.5827,125.368,125.4796,37072.0
2018-09-14 09:45:00,146.08,146.89,146.03,146.62,68428.0,125.471,126.1668,125.4281,125.9349,68428.0
2018-09-14 09:50:00,146.63,146.84,146.4,146.44,32250.0,125.9435,126.1238,125.7459,125.7803,32250.0
2018-09-14 09:55:00,146.45,146.53,146.01,146.14,36040.0,125.7888,125.8576,125.4109,125.5226,36040.0
2018-09-14 10:00:00,146.11,146.14,145.69,145.76,23634.0,125.4968,125.5226,125.1361,125.1962,23634.0
2018-09-14 10:05:00,145.72,145.75,145.33,145.4,31389.0,125.1618,125.1876,124.8269,124.887,31389.0
2018-09-14 10:10:00,145.44,145.78,145.44,145.75,30681.0,124.9213,125.2134,124.9213,125.1876,30681.0
2018-09-14 10:15:00,145.78,146.11,145.78,145.87,20906.0,125.2134,125.4968,125.2134,125.2907,20906.0
2018-09-14 10:20:00,145.95,146.27,145.92,146.23,32180.0,125.3594,125.6342,125.3336,125.5999,32180.0
2018-09-14 10:25:00,146.23,146.25,146.04,146.23,31832.0,125.5999,125.6171,125.4367,125.5999,31832.0
2018-09-14 10:30:00,146.24,146.49,146.23,146.45,11636.0,125.6085,125.8232,125.5999,125.7888,11636.0
2018-09-14 10:35:00,146.49,146.52,146.27,146.34,21181.0,125.8232,125.849,125.6342,125.6944,21181.0
2018-09-14 10:40:00,146.36,146.66,146.3,146.62,32835.0,125.7115,125.9692,125.66,125.9349,32835.0
2018-09-14 10:45:00,146.65,146.8,146.48,146.8,27854.0,125.9606,126.0895,125.8146,126.0895,27854.0
2018-09-14 10:50:00,146.76,146.96,146.75,146.94,36144.0,126.0551,126.2269,126.0465,126.2097,36144.0
2018-09-14 10:55:00,146.95,147.2,146.94,147.14,63811.0,126.2183,126.433,126.2097,126.3815,63811.0
2018-09-14 11:00:00,147.14,147.16,146.87,146.94,45599.0,126.3815,126.3987,126.1496,126.2097,45599.0
2018-09-14 11:05:00,146.96,147.08,146.85,146.88,28253.0,126.2269,126.33,126.1324,126.1582,28253.0
2018-09-14 11:10:00,146.91,146.92,146.54,146.76,38240.0,126.184,126.1925,125.8661,126.0551,38240.0
2018-09-14 11:15:00,146.75,146.85,146.7,146.81,18536.0,126.0465,126.1324,126.0036,126.0981,18536.0
2018-09-14 11:20:00,146.79,146.97,146.66,146.69,24817.0,126.0809,126.2355,125.9692,125.995,24817.0
2018-09-14 11:25:00,146.71,146.76,146.63,146.72,15406.0,126.0122,126.0551,125.9435,126.0208,15406.0
2018-09-14 11:30:00,146.74,146.83,146.64,146.72,15719.0,126.0379,126.1152,125.952,126.0208,15719.0
2018-09-14 11:35:00,146.7,146.74,146.5,146.67,32112.0,126.0036,126.0379,125.8318,125.9778,32112.0
2018-09-14 11:40:00,146.67,147.03,146.6,146.99,31514.0,125.9778,126.287,125.9177,126.2527,31514.0
2018-09-14 11:45:00,147.01,147.15,146.91,147.0,45651.0,126.2698,126.3901,126.184,126.2613,45651.0
2018-09-14 11:50:00,146.95,147.13,146.79,146.91,39390.0,126.2183,126.3729,126.0809,126.184,39390.0
2018-09-14 11:55:00,146.92,146.94,146.75,146.76,16938.0,126.1925,126.2097,126.0465,126.0551,16938.0
2018-09-14 12:00:00,146.79,146.81,144.82,144.98,270247.0,126.0809,126.0981,124.3888,124.5262,270247.0
2018-09-14 12:05:00,144.91,145.0,144.1,145.0,153681.0,124.4661,124.5434,123.7704,124.5434,153681.0
2018-09-14 12:10:00,145.04,145.17,144.88,144.99,55489.0,124.5778,124.6894,124.4403,124.5348,55489.0
2018-09-14 12:15:00,144.99,145.01,144.76,144.82,23916.0,124.5348,124.552,124.3373,124.3888,23916.0
2018-09-14 12:20:00,144.82,144.93,144.47,144.58,27085.0,124.3888,124.4833,124.0882,124.1827,27085.0
2018-09-14 12:25:00,144.58,144.68,144.42,144.66,64291.0,124.1827,124.2686,124.0452,124.2514,64291.0
2018-09-14 12:30:00,144.61,144.61,144.26,144.36,40528.0,124.2084,124.2084,123.9078,123.9937,40528.0
2018-09-14 12:35:00,144.37,144.59,144.28,144.49,19282.0,124.0023,124.1913,123.925,124.1054,19282.0
2018-09-14 12:40:00,144.48,144.52,144.03,144.05,54925.0,124.0968,124.1311,123.7103,123.7274,54925.0
2018-09-14 12:45:00,144.06,144.3,143.88,144.07,38404.0,123.736,123.9422,123.5814,123.7446,38404.0
2018-09-14 12:50:00,144.09,144.1,143.88,143.96,25068.0,123.7618,123.7704,123.5814,123.6501,25068.0
2018-09-14 12:55:00,143.95,144.09,143.9,143.98,38382.0,123.6415,123.7618,123.5986,123.6673,38382.0
2018-09-14 13:00:00,143.97,144.05,143.93,143.97,54377.0,123.6587,123.7274,123.6244,123.6587,54377.0
2018-09-14 13:05:00,143.96,144.02,143.83,143.89,30097.0,123.6501,123.7017,123.5385,123.59,30097.0
2018-09-14 13:10:00,143.81,143.87,143.53,143.59,58590.0,123.5213,123.5728,123.2808,123.3323,58590.0
2018-09-14 13:15:00,143.6,143.61,143.48,143.53,56514.0,123.3409,123.3495,123.2379,123.2808,56514.0
2018-09-14 13:20:00,143.53,143.93,143.5,143.77,110920.0,123.2808,123.6244,123.255,123.4869,110920.0
2018-09-14 13:25:00,143.79,143.85,143.69,143.7,21335.0,123.5041,123.5557,123.4182,123.4268,21335.0
2018-09-14 13:30:00,143.72,143.72,143.52,143.57,46304.0,123.444,123.444,123.2722,123.3152,46304.0
2018-09-14 13:35:00,143.58,143.61,143.48,143.52,23294.0,123.3237,123.3495,123.2379,123.2722,23294.0
2018-09-14 13:40:00,143.51,143.54,143.49,143.5,38600.0,123.2636,123.2894,123.2464,123.255,38600.0
2018-09-14 13:45:00,143.52,143.56,143.31,143.34,27770.0,123.2722,123.3066,123.0918,123.1176,27770.0
2018-09-14 13:50:00,143.34,143.4,143.22,143.27,40858.0,123.1176,123.1691,123.0145,123.0575,40858.0
2018-09-14 13:55:00,143.25,143.29,143.23,143.28,20920.0,123.0403,123.0747,123.0231,123.0661,20920.0
2018-09-14 14:00:00,143.28,143.98,143.28,143.94,44956.0,123.0661,123.6673,123.0661,123.633,44956.0
2018-09-14 14:05:00,143.94,144.21,143.92,144.16,46956.0,123.633,123.8649,123.6158,123.8219,46956.0
2018-09-14 14:10:00,144.15,144.16,143.74,143.77,30581.0,123.8133,123.8219,123.4612,123.4869,30581.0
2018-09-14 14:15:00,143.77,143.81,143.6,143.6,32630.0,123.4869,123.5213,123.3409,123.3409,32630.0
2018-09-14 14:20:00,143.6,143.84,143.54,143.83,56773.0,123.3409,123.5471,123.2894,123.5385,56773.0
2018-09-14 14:25:00,143.85,143.91,143.61,143.67,29880.0,123.5557,123.6072,123.3495,123.401,29880.0
2018-09-14 14:30:00,143.69,143.72,143.52,143.58,17584.0,123.4182,123.444,123.2722,123.3237,17584.0
2018-09-14 14:35:00,143.58,143.82,143.48,143.78,28136.0,123.3237,123.5299,123.2379,123.4955,28136.0
2018-09-14 14:40:00,143.8,143.9,143.79,143.85,12109.0,123.5127,123.5986,123.5041,123.5557,12109.0
2018-09-14 14:45:00,143.86,143.97,143.81,143.96,14946.0,123.5642,123.6587,123.5213,123.6501,14946.0
2018-09-14 14:50:00,143.98,144.06,143.84,144.0,50822.0,123.6673,123.736,123.5471,123.6845,50822.0
2018-09-14 14:55:00,143.98,144.0,143.92,143.97,13763.0,123.6673,123.6845,123.6158,123.6587,13763.0
2018-09-14 15:00:00,143.96,144.0,143.92,143.98,30185.0,123.6501,123.6845,123.6158,123.6673,30185.0
2018-09-14 15:05:00,143.97,144.06,143.95,144.02,18207.0,123.6587,123.736,123.6415,123.7017,18207.0
2018-09-14 15:10:00,144.04,144.42,144.02,144.31,29644.0,123.7188,124.0452,123.7017,123.9508,29644.0
2018-09-14 15:15:00,144.33,144.74,144.16,144.47,118061.0,123.9679,124.3201,123.8219,124.0882,118061.0
2018-09-14 15:20:00,144.5,144.97,144.4,144.79,87569.0,124.114,124.5176,124.0281,124.363,87569.0
2018-09-14 15:25:00,144.77,144.78,144.38,144.48,62823.0,124.3459,124.3545,124.0109,124.0968,62823.0
2018-09-14 15:30:00,144.49,145.04,144.49,145.0,82758.0,124.1054,124.5778,124.1054,124.5434,82758.0
2018-09-14 15:35:00,145.01,145.21,144.89,144.98,80561.0,124.552,124.7238,124.4489,124.5262,80561.0
2018-09-14 15:40:00,144.98,145.12,144.94,145.09,70175.0,124.5262,124.6465,124.4919,124.6207,70175.0
2018-09-14 15:45:00,145.09,145.22,144.99,145.22,89600.0,124.6207,124.7324,124.5348,124.7324,89600.0
2018-09-14 15:50:00,145.2,145.25,145.0,145.03,97060.0,124.7152,124.7581,124.5434,124.5692,97060.0
2018-09-14 15:55:00,145.04,145.08,144.82,144.9,206431.0,124.5778,124.6121,124.3888,124.4575,206431.0
2018-09-17 09:30:00,144.72,145.86,144.55,145.68,69204.0,124.3029,125.2821,124.1569,125.1275,69204.0
2018-09-17 09:35:00,145.74,146.02,145.5,145.8,55048.0,125.179,125.4195,124.9729,125.2305,55048.0
2018-09-17 09:40:00,145.71,146.11,145.31,145.89,54497.0,125.1532,125.4968,124.8097,125.3079,54497.0
2018-09-17 09:45:00,145.89,146.71,145.88,146.37,77963.0,125.3079,126.0122,125.2993,125.7201,77963.0
2018-09-17 09:50:00,146.42,146.71,146.3,146.45,46621.0,125.7631,126.0122,125.66,125.7888,46621.0
2018-09-17 09:55:00,146.43,146.62,146.36,146.53,35447.0,125.7717,125.9349,125.7115,125.8576,35447.0
2018-09-17 10:00:00,146.57,146.63,146.17,146.44,30588.0,125.8919,125.9435,125.5483,125.7803,30588.0
2018-09-17 10:05:00,146.45,146.57,146.09,146.54,32096.0,125.7888,125.8919,125.4796,125.8661,32096.0
2018-09-17 10:10:00,146.56,146.94,146.5,146.92,64019.0,125.8833,126.2097,125.8318,126.1925,64019.0
2018-09-17 10:15:00,146.9,146.9,146.39,146.47,37491.0,126.1754,126.1754,125.7373,125.806,37491.0
2018-09-17 10:20:00,146.46,146.7,146.42,146.64,31138.0,125.7974,126.0036,125.7631,125.952,31138.0
2018-09-17 10:25:00,146.65,146.91,146.5,146.81,61376.0,125.9606,126.184,125.8318,126.0981,61376.0
2018-09-17 10:30:00,146.79,146.86,146.62,146.75,23981.0,126.0809,126.141,125.9349,126.0465,23981.0
2018-09-17 10:35:00,146.75,146.96,146.68,146.93,24727.0,126.0465,126.2269,125.9864,126.2011,24727.0
2018-09-17 10:40:00,146.96,147.04,146.75,147.04,56033.0,126.2269,126.2956,126.0465,126.2956,56033.0
2018-09-17 10:45:00,147.02,147.25,146.95,147.06,68733.0,126.2784,126.476,126.2183,126.3128,68733.0
2018-09-17 10:50:00,147.08,147.18,146.88,147.04,33070.0,126.33,126.4159,126.1582,126.2956,33070.0
2018-09-17 10:55:00,147.0,147.05,146.43,146.43,39267.0,126.2613,126.3042,125.7717,125.7717,39267.0
2018-09-17 11:00:00,146.45,146.62,146.36,146.6,34108.0,125.7888,125.9349,125.7115,125.9177,34108.0
2018-09-17 11:05:00,146.59,147.05,146.58,147.01,45465.0,125.9091,126.3042,125.9005,126.2698,45465.0
2018-09-17 11:10:00,147.04,147.24,147.0,147.19,23512.0,126.2956,126.4674,126.2613,126.4244,23512.0
2018-09-17 11:15:00,147.18,147.25,146.98,147.22,15186.0,126.4159,126.476,126.2441,126.4502,15186.0
2018-09-17 11:20:00,147.2,147.61,147.09,147.61,53145.0,126.433,126.7852,126.3386,126.7852,53145.0
2018-09-17 11:25:00,147.58,147.97,147.52,147.96,82426.0,126.7594,127.0944,126.7079,127.0858,82426.0
2018-09-17 11:30:00,147.95,148.06,147.45,147.68,90533.0,127.0772,127.1717,126.6478,126.8453,90533.0
2018-09-17 11:35:00,147.66,147.88,147.59,147.69,38850.0,126.8281,127.0171,126.768,126.8539,38850.0
2018-09-17 11:40:00,147.69,147.91,147.66,147.81,15974.0,126.8539,127.0429,126.8281,126.957,15974.0
2018-09-17 11:45:00,147.76,147.84,147.56,147.68,28579.0,126.914,126.9827,126.7422,126.8453,28579.0
2018-09-17 11:50:00,147.68,147.68,147.33,147.33,23659.0,126.8453,126.8453,126.5447,126.5447,23659.0
2018-09-17 11:55:00,147.34,147.56,147.34,147.4,22199.0,126.5533,126.7422,126.5533,126.6048,22199.0
2018-09-17 12:00:00,147.4,147.48,147.31,147.32,27552.0,126.6048,126.6735,126.5275,126.5361,27552.0
2018-09-17 12:05:00,147.31,147.31,147.18,147.18,36713.0,126.5275,126.5275,126.4159,126.4159,36713.0
2018-09-17 12:10:00,147.18,147.24,147.09,147.11,17712.0,126.4159,126.4674,126.3386,126.3557,17712.0
2018-09-17 12:15:00,147.12,147.12,146.92,146.97,47200.0,126.3643,126.3643,126.1925,126.2355,47200.0
2018-09-17 12:20:00,146.98,146.99,146.67,146.85,43452.0,126.2441,126.2527,125.9778,126.1324,43452.0
2018-09-17 12:25:00,146.84,146.9,146.67,146.7,29576.0,126.1238,126.1754,125.9778,126.0036,29576.0
2018-09-17 12:30:00,146.71,146.78,146.54,146.76,29468.0,126.0122,126.0723,125.8661,126.0551,29468.0
2018-09-17 12:35:00,146.79,147.01,146.79,146.99,18413.0,126.0809,126.2698,126.0809,126.2527,18413.0
2018-09-17 12:40:00,147.01,147.07,146.99,147.04,20457.0,126.2698,126.3214,126.2527,126.2956,20457.0
2018-09-17 12:45:00,147.06,147.1,147.01,147.03,18641.0,126.3128,126.3471,126.2698,126.287,18641.0
2018-09-17 12:50:00,147.03,147.23,146.78,146.82,33496.0,126.287,126.4588,126.0723,126.1066,33496.0
2018-09-17 12:55:00,146.81,146.81,146.29,146.68,72110.0,126.0981,126.0981,125.6514,125.9864,72110.0
2018-09-17 13:00:00,146.66,146.86,146.66,146.68,31527.0,125.9692,126.141,125.9692,125.9864,31527.0
2018-09-17 13:05:00,146.66,146.82,146.66,146.76,18895.0,125.9692,126.1066,125.9692,126.0551,18895.0
2018-09-17 13:10:00,146.76,146.79,146.65,146.67,25215.0,126.0551,126.0809,125.9606,125.9778,25215.0
2018-09-17 13:15:00,146.64,146.74,146.63,146.73,13843.0,125.952,126.0379,125.9435,126.0293,13843.0
2018-09-17 13:20:00,146.73,146.85,146.66,146.76,18687.0,126.0293,126.1324,125.9692,126.0551,18687.0
2018-09-17 13:25:00,146.78,146.87,146.65,146.65,26019.0,126.0723,126.1496,125.9606,125.9606,26019.0
2018-09-17 13:30:00,146.64,146.65,146.48,146.55,33184.0,125.952,125.9606,125.8146,125.8747,33184.0
2018-09-17 13:35:00,146.54,146.54,146.17,146.21,48556.0,125.8661,125.8661,125.5483,125.5827,48556.0
2018-09-17 13:40:00,146.2,146.25,146.11,146.17,32584.0,125.5741,125.6171,125.4968,125.5483,32584.0
2018-09-17 13:45:00,146.17,146.31,146.11,146.31,33218.0,125.5483,125.6686,125.4968,125.6686,33218.0
2018-09-17 13:50:00,146.32,146.59,146.27,146.54,25397.0,125.6772,125.9091,125.6342,125.8661,25397.0
2018-09-17 13:55:00,146.56,146.6,146.44,146.52,19898.0,125.8833,125.9177,125.7803,125.849,19898.0
2018-09-17 14:00:00,146.54,146.61,146.43,146.52,19428.0,125.8661,125.9263,125.7717,125.849,19428.0
2018-09-17 14:05:00,146.51,146.59,146.5,146.56,17642.0,125.8404,125.9091,125.8318,125.8833,17642.0
2018-09-17 14:10:00,146.57,146.63,146.46,146.6,28857.0,125.8919,125.9435,125.7974,125.9177,28857.0
2018-09-17 14:15:00,146.59,146.7,146.58,146.7,20630.0,125.9091,126.0036,125.9005,126.0036,20630.0
2018-09-17 14:20:00,146.67,146.83,146.67,146.82,17655.0,125.9778,126.1152,125.9778,126.1066,17655.0
2018-09-17 14:25:00,146.8,146.91,146.71,146.74,21542.0,126.0895,126.184,126.0122,126.0379,21542.0
2018-09-17 14:30:00,146.78,146.81,146.71,146.73,15884.0,126.0723,126.0981,126.0122,126.0293,15884.0
2018-09-17 14:35:00,146.73,146.78,146.65,146.76,12661.0,126.0293,126.0723,125.9606,126.0551,12661.0
2018-09-17 14:40:00,146.75,146.78,146.62,146.63,14247.0,126.0465,126.0723,125.9349,125.9435,14247.0
2018-09-17 14:45:00,146.61,146.67,146.59,146.67,12425.0,125.9263,125.9778,125.9091,125.9778,12425.0
2018-09-17 14:50:00,146.68,146.68,146.59,146.6,12153.0,125.9864,125.9864,125.9091,125.9177,12153.0
2018-09-17 14:55:00,146.61,146.61,146.0,146.21,45060.0,125.9263,125.9263,125.4023,125.5827,45060.0
2018-09-17 15:00:00,146.21,146.3,146.0,146.08,45980.0,125.5827,125.66,125.4023,125.471,45980.0
2018-09-17 15:05:00,146.08,146.22,146.0,146.01,41103.0,125.471,125.5913,125.4023,125.4109,41103.0
2018-09-17 15:10:00,146.01,146.22,145.93,146.19,34345.0,125.4109,125.5913,125.3422,125.5655,34345.0
2018-09-17 15:15:00,146.23,146.3,146.02,146.06,18186.0,125.5999,125.66,125.4195,125.4539,18186.0
2018-09-17 15:20:00,146.06,146.07,145.81,145.9,45460.0,125.4539,125.4625,125.2391,125.3164,45460.0
2018-09-17 15:25:00,145.89,146.3,145.84,146.19,68824.0,125.3079,125.66,125.2649,125.5655,68824.0
2018-09-17 15:30:00,146.21,146.28,146.08,146.12,36164.0,125.5827,125.6428,125.471,125.5054,36164.0
2018-09-17 15:35:00,146.13,146.22,145.91,145.91,34456.0,125.514,125.5913,125.325,125.325,34456.0
2018-09-17 15:40:00,145.87,146.11,145.87,146.08,50852.0,125.2907,125.4968,125.2907,125.471,50852.0
2018-09-17 15:45:00,146.09,146.24,146.07,146.2,39819.0,125.4796,125.6085,125.4625,125.5741,39819.0
2018-09-17 15:50:00,146.19,146.19,146.05,146.08,43839.0,125.5655,125.5655,125.4453,125.471,43839.0
2018-09-17 15:55:00,146.07,146.25,146.02,146.23,153394.0,125.4625,125.6171,125.4195,125.5999,153394.0
2018-09-18 09:30:00,147.0,148.79,147.0,148.56,179664.0,126.2613,127.7987,126.2613,127.6012,179664.0
2018-09-18 09:35:00,148.5,149.11,148.14,148.2,101255.0,127.5496,128.0736,127.2404,127.292,101255.0
2018-09-18 09:40:00,148.24,148.93,148.21,148.9,119882.0,127.3263,127.919,127.3005,127.8932,119882.0
2018-09-18 09:45:00,148.86,149.04,148.52,148.72,95753.0,127.8588,128.0135,127.5668,127.7386,95753.0
2018-09-18 09:50:00,148.69,148.72,147.69,147.72,52748.0,127.7128,127.7386,126.8539,126.8797,52748.0
2018-09-18 09:55:00,147.73,147.86,147.13,147.13,26386.0,126.8883,126.9999,126.3729,126.3729,26386.0
2018-09-18 10:00:00,147.2,147.29,146.37,146.59,52532.0,126.433,126.5103,125.7201,125.9091,52532.0
2018-09-18 10:05:00,146.66,146.79,146.27,146.76,48838.0,125.9692,126.0809,125.6342,126.0551,48838.0
2018-09-18 10:10:00,146.77,147.4,146.64,147.34,37937.0,126.0637,126.6048,125.952,126.5533,37937.0
2018-09-18 10:15:00,147.38,147.97,147.27,147.7,49522.0,126.5876,127.0944,126.4932,126.8625,49522.0
2018-09-18 10:20:00,147.69,147.99,147.54,147.71,19598.0,126.8539,127.1116,126.7251,126.8711,19598.0
2018-09-18 10:25:00,147.68,147.79,147.51,147.65,30640.0,126.8453,126.9398,126.6993,126.8196,30640.0
2018-09-18 10:30:00,147.68,147.75,147.42,147.54,31894.0,126.8453,126.9054,126.622,126.7251,31894.0
2018-09-18 10:35:00,147.56,147.6,147.34,147.48,15410.0,126.7422,126.7766,126.5533,126.6735,15410.0
2018-09-18 10:40:00,147.46,147.46,147.11,147.27,19798.0,126.6564,126.6564,126.3557,126.4932,19798.0
2018-09-18 10:45:00,147.25,147.39,147.02,147.22,16814.0,126.476,126.5962,126.2784,126.4502,16814.0
2018-09-18 10:50:00,147.22,147.31,147.01,147.12,22973.0,126.4502,126.5275,126.2698,126.3643,22973.0
2018-09-18 10:55:00,147.05,147.51,147.04,147.5,22102.0,126.3042,126.6993,126.2956,126.6907,22102.0
2018-09-18 11:00:00,147.52,147.71,147.38,147.46,42257.0,126.7079,126.8711,126.5876,126.6564,42257.0
2018-09-18 11:05:00,147.43,147.74,147.4,147.66,28529.0,126.6306,126.8969,126.6048,126.8281,28529.0
2018-09-18 11:10:00,147.65,147.96,147.61,147.92,25162.0,126.8196,127.0858,126.7852,127.0515,25162.0
2018-09-18 11:15:00,147.92,148.05,147.85,148.0,28519.0,127.0515,127.1631,126.9913,127.1202,28519.0
2018-09-18 11:20:00,148.0,148.32,147.99,148.25,81474.0,127.1202,127.395,127.1116,127.3349,81474.0
2018-09-18 11:25:00,148.25,148.81,148.2,148.81,50848.0,127.3349,127.8159,127.292,127.8159,50848.0
2018-09-18 11:30:00,148.8,148.87,148.41,148.62,57421.0,127.8073,127.8674,127.4723,127.6527,57421.0
2018-09-18 11:35:00,148.63,148.67,148.27,148.45,47163.0,127.6613,127.6956,127.3521,127.5067,47163.0
2018-09-18 11:40:00,148.45,148.46,148.25,148.45,38435.0,127.5067,127.5153,127.3349,127.5067,38435.0
2018-09-18 11:45:00,148.43,148.51,148.23,148.4,48881.0,127.4895,127.5582,127.3177,127.4637,48881.0
2018-09-18 11:50:00,148.4,148.48,148.21,148.25,71853.0,127.4637,127.5325,127.3005,127.3349,71853.0
2018-09-18 11:55:00,148.25,148.42,148.23,148.29,33680.0,127.3349,127.4809,127.3177,127.3693,33680.0
2018-09-18 12:00:00,148.3,148.44,148.28,148.36,38294.0,127.3778,127.4981,127.3607,127.4294,38294.0
2018-09-18 12:05:00,148.34,148.5,148.34,148.37,20841.0,127.4122,127.5496,127.4122,127.438,20841.0
2018-09-18 12:10:00,148.38,148.41,148.22,148.32,32653.0,127.4466,127.4723,127.3091,127.395,32653.0
2018-09-18 12:15:00,148.31,148.34,148.22,148.25,17741.0,127.3864,127.4122,127.3091,127.3349,17741.0
2018-09-18 12:20:00,148.26,148.27,148.17,148.24,22999.0,127.3435,127.3521,127.2662,127.3263,22999.0
2018-09-18 12:25:00,148.24,148.4,148.23,148.29,13509.0,127.3263,127.4637,127.3177,127.3693,13509.0
2018-09-18 12:30:00,148.28,148.53,148.27,148.48,19952.0,127.3607,127.5754,127.3521,127.5325,19952.0
2018-09-18 12:35:00,148.49,148.62,148.45,148.46,13077.0,127.541,127.6527,127.5067,127.5153,13077.0
2018-09-18 12:40:00,148.48,148.53,148.4,148.43,14417.0,127.5325,127.5754,127.4637,127.4895,14417.0
2018-09-18 12:45:00,148.44,148.48,148.31,148.35,11260.0,127.4981,127.5325,127.3864,127.4208,11260.0
2018-09-18 12:50:00,148.37,148.41,148.24,148.25,18800.0,127.438,127.4723,127.3263,127.3349,18800.0
2018-09-18 12:55:00,148.26,148.37,148.24,148.28,13885.0,127.3435,127.438,127.3263,127.3607,13885.0
2018-09-18 13:00:00,148.27,148.5,148.25,148.5,20342.0,127.3521,127.5496,127.3349,127.5496,20342.0
2018-09-18 13:05:00,148.52,148.52,148.44,148.48,30978.0,127.5668,127.5668,127.4981,127.5325,30978.0
2018-09-18 13:10:00,148.48,148.49,148.35,148.41,18960.0,127.5325,127.541,127.4208,127.4723,18960.0
2018-09-18 13:15:00,148.44,148.52,148.43,148.44,17377.0,127.4981,127.5668,127.4895,127.4981,17377.0
2018-09-18 13:20:00,148.45,148.45,148.27,148.27,33857.0,127.5067,127.5067,127.3521,127.3521,33857.0
2018-09-18 13:25:00,148.25,148.27,148.17,148.2,38596.0,127.3349,127.3521,127.2662,127.292,38596.0
2018-09-18 13:30:00,148.2,148.31,148.19,148.25,22607.0,127.292,127.3864,127.2834,127.3349,22607.0
2018-09-18 13:35:00,148.27,148.42,148.23,148.41,17771.0,127.3521,127.4809,127.3177,127.4723,17771.0
2018-09-18 13:40:00,148.42,148.48,148.36,148.47,11989.0,127.4809,127.5325,127.4294,127.5239,11989.0
2018-09-18 13:45:00,148.46,148.51,148.38,148.5,21429.0,127.5153,127.5582,127.4466,127.5496,21429.0
2018-09-18 13:50:00,148.51,148.6,148.48,148.56,20598.0,127.5582,127.6355,127.5325,127.6012,20598.0
2018-09-18 13:55:00,148.58,148.58,148.46,148.49,14720.0,127.6183,127.6183,127.5153,127.541,14720.0
2018-09-18 14:00:00,148.47,148.63,148.43,148.57,54759.0,127.5239,127.6613,127.4895,127.6098,54759.0
2018-09-18 14:05:00,148.56,148.75,148.56,148.74,31370.0,127.6012,127.7644,127.6012,127.7558,31370.0
2018-09-18 14:10:00,148.76,148.91,148.75,148.87,27658.0,127.773,127.9018,127.7644,127.8674,27658.0
2018-09-18 14:15:00,148.85,148.96,148.81,148.89,29401.0,127.8503,127.9447,127.8159,127.8846,29401.0
2018-09-18 14:20:00,148.91,148.99,148.78,148.99,19075.0,127.9018,127.9705,127.7901,127.9705,19075.0
2018-09-18 14:25:00,149.0,149.07,148.96,149.04,28587.0,127.9791,128.0392,127.9447,128.0135,28587.0
2018-09-18 14:30:00,149.05,149.06,148.89,148.9,46821.0,128.022,128.0306,127.8846,127.8932,46821.0
2018-09-18 14:35:00,148.9,149.11,148.9,149.08,53055.0,127.8932,128.0736,127.8932,128.0478,53055.0
2018-09-18 14:40:00,149.07,149.19,149.03,149.19,26963.0,128.0392,128.1423,128.0049,128.1423,26963.0
2018-09-18 14:45:00,149.19,149.28,149.09,149.09,47175.0,128.1423,128.2196,128.0564,128.0564,47175.0
2018-09-18 14:50:00,149.09,149.12,148.85,148.93,30610.0,128.0564,128.0822,127.8503,127.919,30610.0
2018-09-18 14:55:00,148.91,148.93,148.73,148.82,35091.0,127.9018,127.919,127.7472,127.8245,35091.0
2018-09-18 15:00:00,148.81,148.87,148.75,148.86,48180.0,127.8159,127.8674,127.7644,127.8588,48180.0
2018-09-18 15:05:00,148.88,148.88,148.76,148.83,24031.0,127.876,127.876,127.773,127.8331,24031.0
2018-09-18 15:10:00,148.84,149.08,148.83,148.91,50465.0,127.8417,128.0478,127.8331,127.9018,50465.0
2018-09-18 15:15:00,148.9,148.95,148.79,148.84,38221.0,127.8932,127.9361,127.7987,127.8417,38221.0
2018-09-18 15:20:00,148.83,148.98,148.83,148.92,30448.0,127.8331,127.9619,127.8331,127.9104,30448.0
2018-09-18 15:25:00,148.91,149.01,148.87,148.92,28556.0,127.9018,127.9877,127.8674,127.9104,28556.0
2018-09-18 15:30:00,148.92,149.13,148.92,149.05,45462.0,127.9104,128.0908,127.9104,128.022,45462.0
2018-09-18 15:35:00,149.04,149.2,149.03,149.09,39591.0,128.0135,128.1509,128.0049,128.0564,39591.0
2018-09-18 15:40:00,149.09,149.2,149.09,149.11,53394.0,128.0564,128.1509,128.0564,128.0736,53394.0
2018-09-18 15:45:00,149.12,149.12,148.96,149.06,89041.0,128.0822,128.0822,127.9447,128.0306,89041.0
2018-09-18 15:50:00,149.03,149.19,148.97,149.1,87641.0,128.0049,128.1423,127.9533,128.065,87641.0
2018-09-18 15:55:00,149.09,149.22,149.0,149.1,229205.0,128.0564,128.1681,127.9791,128.065,229205.0
2018-09-19 09:30:00,149.76,150.86,149.37,150.69,262799.0,128.6319,129.5767,128.2969,129.4307,262799.0
2018-09-19 09:35:00,150.78,150.81,150.36,150.67,38985.0,129.508,129.5337,129.1472,129.4135,38985.0
2018-09-19 09:40:00,150.66,151.69,150.58,151.66,120020.0,129.4049,130.2896,129.3362,130.2638,120020.0
2018-09-19 09:45:00,151.62,151.82,151.36,151.56,130563.0,130.2295,130.4012,130.0061,130.1779,130563.0
2018-09-19 09:50:00,151.53,152.57,151.51,152.27,194940.0,130.1522,131.0454,130.135,130.7878,194940.0
2018-09-19 09:55:00,152.21,152.39,151.85,151.97,92199.0,130.7362,130.8908,130.427,130.5301,92199.0
2018-09-19 10:00:00,152.0,152.14,151.7,152.02,58386.0,130.5559,130.6761,130.2982,130.573,58386.0
2018-09-19 10:05:00,152.02,152.13,151.86,152.06,50858.0,130.573,130.6675,130.4356,130.6074,50858.0
2018-09-19 10:10:00,152.09,152.11,151.72,151.92,61258.0,130.6332,130.6503,130.3154,130.4871,61258.0
2018-09-19 10:15:00,151.9,152.16,151.77,152.09,47303.0,130.47,130.6933,130.3583,130.6332,47303.0
2018-09-19 10:20:00,152.12,152.4,151.91,152.4,74808.0,130.6589,130.8994,130.4786,130.8994,74808.0
2018-09-19 10:25:00,152.39,152.71,152.2,152.42,76002.0,130.8908,131.1657,130.7276,130.9166,76002.0
2018-09-19 10:30:00,152.48,152.68,152.3,152.46,80935.0,130.9681,131.1399,130.8135,130.951,80935.0
2018-09-19 10:35:00,152.48,152.67,152.32,152.55,68121.0,130.9681,131.1313,130.8307,131.0283,68121.0
2018-09-19 10:40:00,152.54,152.69,152.4,152.47,54842.0,131.0197,131.1485,130.8994,130.9595,54842.0
2018-09-19 10:45:00,152.48,152.76,152.36,152.68,55319.0,130.9681,131.2086,130.8651,131.1399,55319.0
2018-09-19 10:50:00,152.66,152.86,152.64,152.81,67422.0,131.1227,131.2945,131.1056,131.2516,67422.0
2018-09-19 10:55:00,152.81,152.93,152.69,152.93,79346.0,131.2516,131.3546,131.1485,131.3546,79346.0
2018-09-19 11:00:00,152.9,152.94,152.44,152.52,66670.0,131.3289,131.3632,130.9338,131.0025,66670.0
2018-09-19 11:05:00,152.52,152.9,152.49,152.83,50400.0,131.0025,131.3289,130.9767,131.2688,50400.0
2018-09-19 11:10:00,152.88,152.91,152.36,152.36,38545.0,131.3117,131.3375,130.8651,130.8651,38545.0
2018-09-19 11:15:00,152.38,152.69,152.33,152.45,29816.0,130.8822,131.1485,130.8393,130.9424,29816.0
2018-09-19 11:20:00,152.44,152.62,152.39,152.46,85680.0,130.9338,131.0884,130.8908,130.951,85680.0
2018-09-19 11:25:00,152.48,152.78,152.44,152.64,50137.0,130.9681,131.2258,130.9338,131.1056,50137.0
2018-09-19 11:30:00,152.67,152.93,152.54,152.88,29363.0,131.1313,131.3546,131.0197,131.3117,29363.0
2018-09-19 11:35:00,152.85,153.0,152.82,152.98,42516.0,131.2859,131.4148,131.2602,131.3976,42516.0
2018-09-19 11:40:00,152.98,153.06,152.8,153.06,87890.0,131.3976,131.4663,131.243,131.4663,87890.0
2018-09-19 11:45:00,153.03,153.11,152.81,153.05,42228.0,131.4405,131.5093,131.2516,131.4577,42228.0
2018-09-19 11:50:00,153.05,153.08,152.65,152.65,36815.0,131.4577,131.4835,131.1142,131.1142,36815.0
2018-09-19 11:55:00,152.67,152.79,152.61,152.65,20914.0,131.1313,131.2344,131.0798,131.1142,20914.0
2018-09-19 12:00:00,152.65,152.77,152.55,152.69,20568.0,131.1142,131.2172,131.0283,131.1485,20568.0
2018-09-19 12:05:00,152.68,152.75,152.59,152.72,19202.0,131.1399,131.2,131.0626,131.1743,19202.0
2018-09-19 12:10:00,152.72,152.72,152.57,152.7,33771.0,131.1743,131.1743,131.0454,131.1571,33771.0
2018-09-19 12:15:00,152.7,152.82,152.67,152.81,22510.0,131.1571,131.2602,131.1313,131.2516,22510.0
2018-09-19 12:20:00,152.82,152.85,152.6,152.7,16307.0,131.2602,131.2859,131.0712,131.1571,16307.0
2018-09-19 12:25:00,152.7,152.81,152.63,152.75,16567.0,131.1571,131.2516,131.097,131.2,16567.0
2018-09-19 12:30:00,152.76,152.76,152.61,152.65,15075.0,131.2086,131.2086,131.0798,131.1142,15075.0
2018-09-19 12:35:00,152.64,152.79,152.62,152.69,60967.0,131.1056,131.2344,131.0884,131.1485,60967.0
2018-09-19 12:40:00,152.67,152.77,152.59,152.76,40168.0,131.1313,131.2172,131.0626,131.2086,40168.0
2018-09-19 12:45:00,152.78,152.85,152.71,152.84,20469.0,131.2258,131.2859,131.1657,131.2773,20469.0
2018-09-19 12:50:00,152.84,152.91,152.75,152.89,25262.0,131.2773,131.3375,131.2,131.3203,25262.0
2018-09-19 12:55:00,152.89,152.96,152.89,152.95,38955.0,131.3203,131.3804,131.3203,131.3718,38955.0
2018-09-19 13:00:00,152.95,152.95,152.77,152.84,45446.0,131.3718,131.3718,131.2172,131.2773,45446.0
2018-09-19 13:05:00,152.84,152.87,152.71,152.72,31124.0,131.2773,131.3031,131.1657,131.1743,31124.0
2018-09-19 13:10:00,152.72,152.79,152.5,152.5,28726.0,131.1743,131.2344,130.9853,130.9853,28726.0
2018-09-19 13:15:00,152.52,152.64,152.5,152.6,29632.0,131.0025,131.1056,130.9853,131.0712,29632.0
2018-09-19 13:20:00,152.59,152.71,152.58,152.68,17586.0,131.0626,131.1657,131.054,131.1399,17586.0
2018-09-19 13:25:00,152.65,152.65,152.5,152.57,51960.0,131.1142,131.1142,130.9853,131.0454,51960.0
2018-09-19 13:30:00,152.57,152.65,152.54,152.65,42794.0,131.0454,131.1142,131.0197,131.1142,42794.0
2018-09-19 13:35:00,152.61,152.74,152.6,152.71,16864.0,131.0798,131.1915,131.0712,131.1657,16864.0
2018-09-19 13:40:00,152.7,152.76,152.51,152.62,22227.0,131.1571,131.2086,130.9939,131.0884,22227.0
2018-09-19 13:45:00,152.62,152.66,152.57,152.65,16045.0,131.0884,131.1227,131.0454,131.1142,16045.0
2018-09-19 13:50:00,152.66,152.71,152.58,152.62,17926.0,131.1227,131.1657,131.054,131.0884,17926.0
2018-09-19 13:55:00,152.63,152.65,152.59,152.62,15168.0,131.097,131.1142,131.0626,131.0884,15168.0
2018-09-19 14:00:00,152.62,152.67,152.55,152.62,26328.0,131.0884,131.1313,131.0283,131.0884,26328.0
2018-09-19 14:05:00,152.61,152.64,152.54,152.58,21949.0,131.0798,131.1056,131.0197,131.054,21949.0
2018-09-19 14:10:00,152.59,152.69,152.59,152.61,18969.0,131.0626,131.1485,131.0626,131.0798,18969.0
2018-09-19 14:15:00,152.63,152.72,152.61,152.64,18485.0,131.097,131.1743,131.0798,131.1056,18485.0
2018-09-19 14:20:00,152.64,152.7,152.51,152.57,24654.0,131.1056,131.1571,130.9939,131.0454,24654.0
2018-09-19 14:25:00,152.57,152.62,152.56,152.59,18178.0,131.0454,131.0884,131.0368,131.0626,18178.0
2018-09-19 14:30:00,152.59,152.59,152.55,152.58,21237.0,131.0626,131.0626,131.0283,131.054,21237.0
2018-09-19 14:35:00,152.58,152.67,152.57,152.65,21887.0,131.054,131.1313,131.0454,131.1142,21887.0
2018-09-19 14:40:00,152.66,152.7,152.62,152.7,25641.0,131.1227,131.1571,131.0884,131.1571,25641.0
2018-09-19 14:45:00,152.7,152.73,152.54,152.55,23536.0,131.1571,131.1829,131.0197,131.0283,23536.0
2018-09-19 14:50:00,152.55,152.65,152.54,152.61,15360.0,131.0283,131.1142,131.0197,131.0798,15360.0
2018-09-19 14:55:00,152.6,152.6,152.54,152.58,27562.0,131.0712,131.0712,131.0197,131.054,27562.0
2018-09-19 15:00:00,152.58,152.78,152.58,152.76,101493.0,131.054,131.2258,131.054,131.2086,101493.0
2018-09-19 15:05:00,152.77,152.79,152.58,152.69,104979.0,131.2172,131.2344,131.054,131.1485,104979.0
2018-09-19 15:10:00,152.68,152.75,152.61,152.71,51714.0,131.1399,131.2,131.0798,131.1657,51714.0
2018-09-19 15:15:00,152.7,152.72,152.62,152.7,91058.0,131.1571,131.1743,131.0884,131.1571,91058.0
2018-09-19 15:20:00,152.7,152.8,152.66,152.79,49783.0,131.1571,131.243,131.1227,131.2344,49783.0
2018-09-19 15:25:00,152.79,152.96,152.78,152.88,104388.0,131.2344,131.3804,131.2258,131.3117,104388.0
2018-09-19 15:30:00,152.86,152.88,152.78,152.83,60286.0,131.2945,131.3117,131.2258,131.2688,60286.0
2018-09-19 15:35:00,152.82,152.92,152.82,152.89,81815.0,131.2602,131.3461,131.2602,131.3203,81815.0
2018-09-19 15:40:00,152.9,152.9,152.8,152.87,108864.0,131.3289,131.3289,131.243,131.3031,108864.0
2018-09-19 15:45:00,152.86,152.92,152.79,152.92,131352.0,131.2945,131.3461,131.2344,131.3461,131352.0
2018-09-19 15:50:00,152.91,153.03,152.91,152.94,157771.0,131.3375,131.4405,131.3375,131.3632,157771.0
2018-09-19 15:55:00,152.93,152.93,152.77,152.78,335846.0,131.3546,131.3546,131.2172,131.2258,335846.0
2018-09-20 09:30:00,155.41,157.72,155.4,157.44,563835.0,133.4848,135.4689,133.4762,135.2284,563835.0
2018-09-20 09:35:00,157.35,157.68,156.28,156.89,227517.0,135.1511,135.4345,134.232,134.756,227517.0
2018-09-20 09:40:00,156.83,157.09,155.82,155.92,155613.0,134.7044,134.9278,133.8369,133.9228,155613.0
2018-09-20 09:45:00,155.94,156.47,155.92,156.36,152038.0,133.94,134.3952,133.9228,134.3007,152038.0
2018-09-20 09:50:00,156.36,156.66,156.19,156.56,131292.0,134.3007,134.5584,134.1547,134.4725,131292.0
2018-09-20 09:55:00,156.58,156.8,156.02,156.1,133316.0,134.4897,134.6787,134.0087,134.0774,133316.0
2018-09-20 10:00:00,156.12,156.25,155.91,156.08,116390.0,134.0946,134.2063,133.9142,134.0602,116390.0
2018-09-20 10:05:00,156.11,156.25,155.65,155.65,100201.0,134.086,134.2063,133.6909,133.6909,100201.0
2018-09-20 10:10:00,155.64,156.02,155.61,156.0,109454.0,133.6823,134.0087,133.6566,133.9915,109454.0
2018-09-20 10:15:00,155.97,156.22,155.91,156.07,124345.0,133.9658,134.1805,133.9142,134.0517,124345.0
2018-09-20 10:20:00,156.06,156.1,155.45,155.47,80527.0,134.0431,134.0774,133.5191,133.5363,80527.0
2018-09-20 10:25:00,155.44,155.47,154.94,155.04,120525.0,133.5105,133.5363,133.0811,133.167,120525.0
2018-09-20 10:30:00,155.05,155.08,154.54,154.8,77338.0,133.1756,133.2013,132.7375,132.9608,77338.0
2018-09-20 10:35:00,154.78,154.94,154.46,154.65,59435.0,132.9437,133.0811,132.6688,132.832,59435.0
2018-09-20 10:40:00,154.64,155.06,154.64,154.82,78249.0,132.8234,133.1841,132.8234,132.978,78249.0
2018-09-20 10:45:00,154.83,155.4,154.7,155.4,83189.0,132.9866,133.4762,132.8749,133.4762,83189.0
2018-09-20 10:50:00,155.4,155.46,154.99,155.11,93702.0,133.4762,133.5277,133.124,133.2271,93702.0
2018-09-20 10:55:00,155.13,155.22,154.84,154.93,58934.0,133.2443,133.3216,132.9952,133.0725,58934.0
2018-09-20 11:00:00,154.95,155.19,154.95,155.17,58545.0,133.0897,133.2958,133.0897,133.2786,58545.0
2018-09-20 11:05:00,155.16,155.27,155.0,155.0,43123.0,133.27,133.3645,133.1326,133.1326,43123.0
2018-09-20 11:10:00,155.0,155.08,154.92,154.94,55324.0,133.1326,133.2013,133.0639,133.0811,55324.0
2018-09-20 11:15:00,154.96,155.0,154.74,154.75,44008.0,133.0983,133.1326,132.9093,132.9179,44008.0
2018-09-20 11:20:00,154.76,154.97,154.64,154.9,75130.0,132.9265,133.1068,132.8234,133.0467,75130.0
2018-09-20 11:25:00,154.89,154.96,154.88,154.9,41542.0,133.0381,133.0983,133.0295,133.0467,41542.0
2018-09-20 11:30:00,154.9,155.13,154.83,154.85,63295.0,133.0467,133.2443,132.9866,133.0038,63295.0
2018-09-20 11:35:00,154.86,154.93,154.73,154.87,39375.0,133.0124,133.0725,132.9007,133.021,39375.0
2018-09-20 11:40:00,154.89,154.97,154.76,154.97,36144.0,133.0381,133.1068,132.9265,133.1068,36144.0
2018-09-20 11:45:00,154.97,155.06,154.8,154.92,24713.0,133.1068,133.1841,132.9608,133.0639,24713.0
2018-09-20 11:50:00,154.92,155.09,154.85,155.08,22404.0,133.0639,133.2099,133.0038,133.2013,22404.0
2018-09-20 11:55:00,155.09,155.55,155.08,155.5,62942.0,133.2099,133.605,133.2013,133.5621,62942.0
2018-09-20 12:00:00,155.52,155.57,155.32,155.41,63664.0,133.5793,133.6222,133.4075,133.4848,63664.0
2018-09-20 12:05:00,155.42,155.6,155.15,155.17,29854.0,133.4934,133.648,133.2615,133.2786,29854.0
2018-09-20 12:10:00,155.16,155.33,155.06,155.29,33730.0,133.27,133.4161,133.1841,133.3817,33730.0
2018-09-20 12:15:00,155.32,155.33,155.13,155.25,19217.0,133.4075,133.4161,133.2443,133.3473,19217.0
2018-09-20 12:20:00,155.29,155.41,155.23,155.33,20768.0,133.3817,133.4848,133.3302,133.4161,20768.0
2018-09-20 12:25:00,155.34,155.35,155.2,155.3,23327.0,133.4246,133.4332,133.3044,133.3903,23327.0
2018-09-20 12:30:00,155.3,155.36,155.23,155.36,18809.0,133.3903,133.4418,133.3302,133.4418,18809.0
2018-09-20 12:35:00,155.38,155.83,155.37,155.83,51757.0,133.459,133.8455,133.4504,133.8455,51757.0
2018-09-20 12:40:00,155.85,156.08,155.76,156.04,82924.0,133.8627,134.0602,133.7854,134.0259,82924.0
2018-09-20 12:45:00,156.05,156.18,155.89,156.06,80333.0,134.0345,134.1461,133.8971,134.0431,80333.0
2018-09-20 12:50:00,156.02,156.25,155.91,156.04,49561.0,134.0087,134.2063,133.9142,134.0259,49561.0
2018-09-20 12:55:00,156.04,156.05,155.55,155.61,40450.0,134.0259,134.0345,133.605,133.6566,40450.0
2018-09-20 13:00:00,155.59,155.91,155.58,155.86,32887.0,133.6394,133.9142,133.6308,133.8713,32887.0
2018-09-20 13:05:00,155.87,156.11,155.85,156.02,40100.0,133.8799,134.086,133.8627,134.0087,40100.0
2018-09-20 13:10:00,156.0,156.16,155.91,155.91,33675.0,133.9915,134.129,133.9142,133.9142,33675.0
2018-09-20 13:15:00,155.89,156.04,155.86,155.94,24115.0,133.8971,134.0259,133.8713,133.94,24115.0
2018-09-20 13:20:00,155.95,155.95,155.79,155.87,24586.0,133.9486,133.9486,133.8112,133.8799,24586.0
2018-09-20 13:25:00,155.89,155.95,155.74,155.76,38663.0,133.8971,133.9486,133.7682,133.7854,38663.0
2018-09-20 13:30:00,155.73,155.82,155.61,155.8,34713.0,133.7596,133.8369,133.6566,133.8198,34713.0
2018-09-20 13:35:00,155.78,155.81,155.65,155.7,27068.0,133.8026,133.8283,133.6909,133.7339,27068.0
2018-09-20 13:40:00,155.68,155.77,155.65,155.75,19454.0,133.7167,133.794,133.6909,133.7768,19454.0
2018-09-20 13:45:00,155.73,155.8,155.64,155.78,17444.0,133.7596,133.8198,133.6823,133.8026,17444.0
2018-09-20 13:50:00,155.79,155.8,155.65,155.71,15876.0,133.8112,133.8198,133.6909,133.7424,15876.0
2018-09-20 13:55:00,155.72,155.87,155.68,155.82,16324.0,133.751,133.8799,133.7167,133.8369,16324.0
2018-09-20 14:00:00,155.81,155.93,155.8,155.93,16760.0,133.8283,133.9314,133.8198,133.9314,16760.0
2018-09-20 14:05:00,155.94,156.0,155.88,155.99,28706.0,133.94,133.9915,133.8885,133.9829,28706.0
2018-09-20 14:10:00,155.99,156.02,155.93,155.98,20805.0,133.9829,134.0087,133.9314,133.9744,20805.0
2018-09-20 14:15:00,156.0,156.11,155.97,156.08,25956.0,133.9915,134.086,133.9658,134.0602,25956.0
2018-09-20 14:20:00,156.07,156.14,156.02,156.04,33051.0,134.0517,134.1118,134.0087,134.0259,33051.0
2018-09-20 14:25:00,156.05,156.22,156.02,156.22,25106.0,134.0345,134.1805,134.0087,134.1805,25106.0
2018-09-20 14:30:00,156.23,156.23,156.04,156.11,28946.0,134.1891,134.1891,134.0259,134.086,28946.0
2018-09-20 14:35:00,156.11,156.18,156.02,156.09,33372.0,134.086,134.1461,134.0087,134.0688,33372.0
2018-09-20 14:40:00,156.07,156.09,155.81,156.05,31303.0,134.0517,134.0688,133.8283,134.0345,31303.0
2018-09-20 14:45:00,156.05,156.13,155.99,156.1,38350.0,134.0345,134.1032,133.9829,134.0774,38350.0
2018-09-20 14:50:00,156.1,156.22,156.06,156.2,34327.0,134.0774,134.1805,134.0431,134.1633,34327.0
2018-09-20 14:55:00,156.2,156.29,156.17,156.21,37626.0,134.1633,134.2406,134.1376,134.1719,37626.0
2018-09-20 15:00:00,156.21,156.21,156.06,156.08,32941.0,134.1719,134.1719,134.0431,134.0602,32941.0
2018-09-20 15:05:00,156.07,156.08,155.81,155.86,26631.0,134.0517,134.0602,133.8283,133.8713,26631.0
2018-09-20 15:10:00,155.85,156.07,155.83,156.0,27370.0,133.8627,134.0517,133.8455,133.9915,27370.0
2018-09-20 15:15:00,156.01,156.26,155.95,156.18,38675.0,134.0001,134.2149,133.9486,134.1461,38675.0
2018-09-20 15:20:00,156.17,156.21,156.06,156.08,36148.0,134.1376,134.1719,134.0431,134.0602,36148.0
2018-09-20 15:25:00,156.09,156.18,156.0,156.02,37448.0,134.0688,134.1461,133.9915,134.0087,37448.0
2018-09-20 15:30:00,156.01,156.07,155.93,155.95,42763.0,134.0001,134.0517,133.9314,133.9486,42763.0
2018-09-20 15:35:00,155.96,156.08,155.93,156.04,55259.0,133.9572,134.0602,133.9314,134.0259,55259.0
2018-09-20 15:40:00,156.05,156.13,155.92,155.93,73338.0,134.0345,134.1032,133.9228,133.9314,73338.0
2018-09-20 15:45:00,155.92,156.0,155.81,155.82,97543.0,133.9228,133.9915,133.8283,133.8369,97543.0
2018-09-20 15:50:00,155.81,155.91,155.78,155.9,110712.0,133.8283,133.9142,133.8026,133.9056,110712.0
2018-09-20 15:55:00,155.91,156.11,155.89,156.01,207104.0,133.9142,134.086,133.8971,134.0001,207104.0
2018-09-21 09:30:00,156.63,156.76,155.54,155.65,1472218.0,134.5327,134.6443,133.5964,133.6909,1472218.0
2018-09-21 09:35:00,155.61,155.89,155.04,155.33,116174.0,133.6566,133.8971,133.167,133.4161,116174.0
2018-09-21 09:40:00,155.24,155.92,154.8,154.96,135986.0,133.3388,133.9228,132.9608,133.0983,135986.0
2018-09-21 09:45:00,155.0,156.29,154.86,156.2,145217.0,133.1326,134.2406,133.0124,134.1633,145217.0
2018-09-21 09:50:00,156.3,156.36,155.84,155.96,39735.0,134.2492,134.3007,133.8541,133.9572,39735.0
2018-09-21 09:55:00,155.92,156.11,155.84,155.97,45492.0,133.9228,134.086,133.8541,133.9658,45492.0
2018-09-21 10:00:00,155.96,156.23,155.81,156.05,31953.0,133.9572,134.1891,133.8283,134.0345,31953.0
2018-09-21 10:05:00,156.08,156.18,155.86,155.95,47170.0,134.0602,134.1461,133.8713,133.9486,47170.0
2018-09-21 10:10:00,155.97,156.13,155.85,156.13,40650.0,133.9658,134.1032,133.8627,134.1032,40650.0
2018-09-21 10:15:00,156.15,156.28,156.12,156.2,27858.0,134.1204,134.232,134.0946,134.1633,27858.0
2018-09-21 10:20:00,156.22,156.25,155.95,156.25,53192.0,134.1805,134.2063,133.9486,134.2063,53192.0
2018-09-21 10:25:00,156.22,156.24,156.01,156.13,24973.0,134.1805,134.1977,134.0001,134.1032,24973.0
2018-09-21 10:30:00,156.11,156.2,156.0,156.1,43747.0,134.086,134.1633,133.9915,134.0774,43747.0
2018-09-21 10:35:00,156.09,156.37,156.09,156.18,36223.0,134.0688,134.3093,134.0688,134.1461,36223.0
2018-09-21 10:40:00,156.21,156.45,156.11,156.11,36562.0,134.1719,134.378,134.086,134.086,36562.0
2018-09-21 10:45:00,156.1,156.2,155.98,156.18,36632.0,134.0774,134.1633,133.9744,134.1461,36632.0
2018-09-21 10:50:00,156.2,156.34,156.2,156.3,34498.0,134.1633,134.2836,134.1633,134.2492,34498.0
2018-09-21 10:55:00,156.31,156.55,156.31,156.41,31301.0,134.2578,134.4639,134.2578,134.3437,31301.0
2018-09-21 11:00:00,156.41,156.72,156.37,156.66,63999.0,134.3437,134.61,134.3093,134.5584,63999.0
2018-09-21 11:05:00,156.69,156.69,156.28,156.35,34326.0,134.5842,134.5842,134.232,134.2922,34326.0
2018-09-21 11:10:00,156.35,156.58,156.33,156.56,18909.0,134.2922,134.4897,134.275,134.4725,18909.0
2018-09-21 11:15:00,156.57,156.77,156.56,156.76,24855.0,134.4811,134.6529,134.4725,134.6443,24855.0
2018-09-21 11:20:00,156.77,156.78,156.6,156.74,15159.0,134.6529,134.6615,134.5069,134.6271,15159.0
2018-09-21 11:25:00,156.73,156.85,156.71,156.79,22710.0,134.6185,134.7216,134.6014,134.6701,22710.0
2018-09-21 11:30:00,156.8,156.82,156.64,156.66,21375.0,134.6787,134.6958,134.5412,134.5584,21375.0
2018-09-21 11:35:00,156.62,156.72,156.5,156.72,30369.0,134.5241,134.61,134.421,134.61,30369.0
2018-09-21 11:40:00,156.71,156.93,156.71,156.83,24616.0,134.6014,134.7903,134.6014,134.7044,24616.0
2018-09-21 11:45:00,156.85,156.94,156.78,156.9,14721.0,134.7216,134.7989,134.6615,134.7646,14721.0
2018-09-21 11:50:00,156.87,157.04,156.8,156.8,41693.0,134.7388,134.8848,134.6787,134.6787,41693.0
2018-09-21 11:55:00,156.83,156.96,156.81,156.92,20661.0,134.7044,134.8161,134.6873,134.7817,20661.0
2018-09-21 12:00:00,156.91,157.03,156.89,157.02,23284.0,134.7732,134.8762,134.756,134.8676,23284.0
2018-09-21 12:05:00,157.0,157.04,156.98,157.0,46684.0,134.8505,134.8848,134.8333,134.8505,46684.0
2018-09-21 12:10:00,156.97,157.01,156.9,156.95,13902.0,134.8247,134.859,134.7646,134.8075,13902.0
2018-09-21 12:15:00,156.95,156.95,156.62,156.69,30414.0,134.8075,134.8075,134.5241,134.5842,30414.0
2018-09-21 12:20:00,156.71,156.9,156.68,156.9,24484.0,134.6014,134.7646,134.5756,134.7646,24484.0
2018-09-21 12:25:00,156.88,156.96,156.72,156.76,23015.0,134.7474,134.8161,134.61,134.6443,23015.0
2018-09-21 12:30:00,156.77,156.83,156.64,156.69,14247.0,134.6529,134.7044,134.5412,134.5842,14247.0
2018-09-21 12:35:00,156.74,156.92,156.7,156.92,17504.0,134.6271,134.7817,134.5928,134.7817,17504.0
2018-09-21 12:40:00,156.9,156.99,156.82,156.86,18588.0,134.7646,134.8419,134.6958,134.7302,18588.0
2018-09-21 12:45:00,156.87,156.98,156.81,156.96,16322.0,134.7388,134.8333,134.6873,134.8161,16322.0
2018-09-21 12:50:00,156.96,157.01,156.93,156.98,29668.0,134.8161,134.859,134.7903,134.8333,29668.0
2018-09-21 12:55:00,156.99,157.01,156.85,156.87,17491.0,134.8419,134.859,134.7216,134.7388,17491.0
2018-09-21 13:00:00,156.88,156.88,156.77,156.81,22691.0,134.7474,134.7474,134.6529,134.6873,22691.0
2018-09-21 13:05:00,156.81,156.87,156.72,156.72,19691.0,134.6873,134.7388,134.61,134.61,19691.0
2018-09-21 13:10:00,156.73,156.8,156.72,156.73,11803.0,134.6185,134.6787,134.61,134.6185,11803.0
2018-09-21 13:15:00,156.71,156.84,156.7,156.77,16909.0,134.6014,134.713,134.5928,134.6529,16909.0
2018-09-21 13:20:00,156.77,156.84,156.73,156.83,14872.0,134.6529,134.713,134.6185,134.7044,14872.0
2018-09-21 13:25:00,156.81,156.94,156.81,156.89,22084.0,134.6873,134.7989,134.6873,134.756,22084.0
2018-09-21 13:30:00,156.89,157.01,156.89,156.98,30727.0,134.756,134.859,134.756,134.8333,30727.0
2018-09-21 13:35:00,156.99,157.01,156.94,157.0,35208.0,134.8419,134.859,134.7989,134.8505,35208.0
2018-09-21 13:40:00,157.0,157.03,156.96,157.0,39292.0,134.8505,134.8762,134.8161,134.8505,39292.0
2018-09-21 13:45:00,156.99,156.99,156.84,156.94,15320.0,134.8419,134.8419,134.713,134.7989,15320.0
2018-09-21 13:50:00,156.94,157.0,156.87,156.95,25832.0,134.7989,134.8505,134.7388,134.8075,25832.0
2018-09-21 13:55:00,156.95,157.18,156.94,157.14,39784.0,134.8075,135.0051,134.7989,134.9707,39784.0
2018-09-21 14:00:00,157.14,157.21,157.12,157.18,22314.0,134.9707,135.0308,134.9535,135.0051,22314.0
2018-09-21 14:05:00,157.15,157.28,157.1,157.19,40175.0,134.9793,135.091,134.9363,135.0136,40175.0
2018-09-21 14:10:00,157.19,157.2,156.9,156.91,20015.0,135.0136,135.0222,134.7646,134.7732,20015.0
2018-09-21 14:15:00,156.91,157.0,156.84,157.0,25976.0,134.7732,134.8505,134.713,134.8505,25976.0
2018-09-21 14:20:00,156.99,157.17,156.99,157.15,14764.0,134.8419,134.9965,134.8419,134.9793,14764.0
2018-09-21 14:25:00,157.17,157.18,157.06,157.1,19142.0,134.9965,135.0051,134.902,134.9363,19142.0
2018-09-21 14:30:00,157.11,157.17,157.06,157.12,14651.0,134.9449,134.9965,134.902,134.9535,14651.0
2018-09-21 14:35:00,157.1,157.23,157.08,157.22,23838.0,134.9363,135.048,134.9192,135.0394,23838.0
2018-09-21 14:40:00,157.23,157.29,157.13,157.27,30109.0,135.048,135.0995,134.9621,135.0824,30109.0
2018-09-21 14:45:00,157.26,157.29,157.17,157.18,18375.0,135.0738,135.0995,134.9965,135.0051,18375.0
2018-09-21 14:50:00,157.17,157.18,156.98,157.04,29583.0,134.9965,135.0051,134.8333,134.8848,29583.0
2018-09-21 14:55:00,157.02,157.03,156.85,156.87,34486.0,134.8676,134.8762,134.7216,134.7388,34486.0
2018-09-21 15:00:00,156.88,156.96,156.83,156.85,31342.0,134.7474,134.8161,134.7044,134.7216,31342.0
2018-09-21 15:05:00,156.84,156.84,156.65,156.74,49385.0,134.713,134.713,134.5498,134.6271,49385.0
2018-09-21 15:10:00,156.73,156.74,156.59,156.59,34552.0,134.6185,134.6271,134.4983,134.4983,34552.0
2018-09-21 15:15:00,156.59,156.6,156.34,156.43,33726.0,134.4983,134.5069,134.2836,134.3609,33726.0
2018-09-21 15:20:00,156.43,156.58,156.42,156.51,31227.0,134.3609,134.4897,134.3523,134.4296,31227.0
2018-09-21 15:25:00,156.5,156.55,156.48,156.52,28260.0,134.421,134.4639,134.4038,134.4382,28260.0
2018-09-21 15:30:00,156.52,156.54,156.39,156.4,35017.0,134.4382,134.4554,134.3265,134.3351,35017.0
2018-09-21 15:35:00,156.4,156.4,156.3,156.37,54342.0,134.3351,134.3351,134.2492,134.3093,54342.0
2018-09-21 15:40:00,156.38,156.43,156.35,156.42,77213.0,134.3179,134.3609,134.2922,134.3523,77213.0
2018-09-21 15:45:00,156.43,156.66,156.42,156.44,75967.0,134.3609,134.5584,134.3523,134.3695,75967.0
2018-09-21 15:50:00,156.45,156.63,156.41,156.51,98651.0,134.378,134.5327,134.3437,134.4296,98651.0
2018-09-21 15:55:00,156.51,156.53,156.23,156.38,211475.0,134.4296,134.4468,134.1891,134.3179,211475.0
2018-09-24 09:30:00,156.0,156.0,155.14,155.65,107792.0,133.9915,133.9915,133.2529,133.6909,107792.0
2018-09-24 09:35:00,155.63,155.7,155.08,155.66,66059.0,133.6737,133.7339,133.2013,133.6995,66059.0
2018-09-24 09:40:00,155.66,156.1,155.41,155.52,52626.0,133.6995,134.0774,133.4848,133.5793,52626.0
2018-09-24 09:45:00,155.57,155.88,155.42,155.58,46800.0,133.6222,133.8885,133.4934,133.6308,46800.0
2018-09-24 09:50:00,155.64,155.83,155.54,155.61,34480.0,133.6823,133.8455,133.5964,133.6566,34480.0
2018-09-24 09:55:00,155.61,155.74,155.38,155.48,19587.0,133.6566,133.7682,133.459,133.5449,19587.0
2018-09-24 10:00:00,155.42,155.69,155.34,155.42,26334.0,133.4934,133.7253,133.4246,133.4934,26334.0
2018-09-24 10:05:00,155.38,155.38,154.98,155.14,54348.0,133.459,133.459,133.1154,133.2529,54348.0
2018-09-24 10:10:00,155.15,155.18,154.72,155.04,45332.0,133.2615,133.2872,132.8921,133.167,45332.0
2018-09-24 10:15:00,154.98,155.0,154.31,154.36,48689.0,133.1154,133.1326,132.54,132.5829,48689.0
2018-09-24 10:20:00,154.39,154.64,154.25,154.53,68040.0,132.6087,132.8234,132.4884,132.7289,68040.0
2018-09-24 10:25:00,154.49,154.68,154.34,154.68,80951.0,132.6946,132.8578,132.5657,132.8578,80951.0
2018-09-24 10:30:00,154.67,155.2,154.62,155.2,72235.0,132.8492,133.3044,132.8062,133.3044,72235.0
2018-09-24 10:35:00,155.21,155.43,154.55,154.61,59293.0,133.313,133.5019,132.7461,132.7976,59293.0
2018-09-24 10:40:00,154.63,154.76,154.45,154.73,86833.0,132.8148,132.9265,132.6602,132.9007,86833.0
2018-09-24 10:45:00,154.71,154.9,154.38,154.41,68015.0,132.8835,133.0467,132.6001,132.6259,68015.0
2018-09-24 10:50:00,154.37,154.54,154.25,154.46,112552.0,132.5915,132.7375,132.4884,132.6688,112552.0
2018-09-24 10:55:00,154.42,154.66,154.35,154.61,43750.0,132.6344,132.8406,132.5743,132.7976,43750.0
2018-09-24 11:00:00,154.63,154.66,154.41,154.51,24031.0,132.8148,132.8406,132.6259,132.7117,24031.0
2018-09-24 11:05:00,154.53,154.62,154.4,154.49,37286.0,132.7289,132.8062,132.6173,132.6946,37286.0
2018-09-24 11:10:00,154.49,154.69,154.45,154.57,44724.0,132.6946,132.8663,132.6602,132.7633,44724.0
2018-09-24 11:15:00,154.59,154.64,154.27,154.39,67842.0,132.7805,132.8234,132.5056,132.6087,67842.0
2018-09-24 11:20:00,154.4,154.5,154.3,154.36,32349.0,132.6173,132.7032,132.5314,132.5829,32349.0
2018-09-24 11:25:00,154.4,154.54,154.34,154.34,23203.0,132.6173,132.7375,132.5657,132.5657,23203.0
2018-09-24 11:30:00,154.37,154.41,154.08,154.12,42159.0,132.5915,132.6259,132.3424,132.3768,42159.0
2018-09-24 11:35:00,154.1,154.19,154.0,154.09,28176.0,132.3596,132.4369,132.2737,132.351,28176.0
2018-09-24 11:40:00,154.1,154.25,154.02,154.07,31367.0,132.3596,132.4884,132.2909,132.3338,31367.0
2018-09-24 11:45:00,154.05,154.21,154.01,154.14,34315.0,132.3166,132.4541,132.2823,132.3939,34315.0
2018-09-24 11:50:00,154.17,154.29,154.09,154.13,28553.0,132.4197,132.5228,132.351,132.3854,28553.0
2018-09-24 11:55:00,154.13,154.28,154.12,154.15,26091.0,132.3854,132.5142,132.3768,132.4025,26091.0
2018-09-24 12:00:00,154.15,154.2,154.07,154.11,26967.0,132.4025,132.4455,132.3338,132.3682,26967.0
2018-09-24 12:05:00,154.13,154.2,153.86,153.89,39557.0,132.3854,132.4455,132.1534,132.1792,39557.0
2018-09-24 12:10:00,153.89,153.96,153.8,153.82,23838.0,132.1792,132.2393,132.1019,132.1191,23838.0
2018-09-24 12:15:00,153.8,153.96,153.8,153.89,21212.0,132.1019,132.2393,132.1019,132.1792,21212.0
2018-09-24 12:20:00,153.88,153.93,153.78,153.82,20490.0,132.1706,132.2136,132.0847,132.1191,20490.0
2018-09-24 12:25:00,153.82,153.93,153.77,153.83,33103.0,132.1191,132.2136,132.0761,132.1277,33103.0
2018-09-24 12:30:00,153.82,153.97,153.82,153.91,23632.0,132.1191,132.2479,132.1191,132.1964,23632.0
2018-09-24 12:35:00,153.91,153.92,153.86,153.9,13612.0,132.1964,132.205,132.1534,132.1878,13612.0
2018-09-24 12:40:00,153.89,154.03,153.86,154.01,22289.0,132.1792,132.2995,132.1534,132.2823,22289.0
2018-09-24 12:45:00,154.02,154.18,153.95,154.16,21132.0,132.2909,132.4283,132.2307,132.4111,21132.0
2018-09-24 12:50:00,154.17,154.26,154.07,154.13,29599.0,132.4197,132.497,132.3338,132.3854,29599.0
2018-09-24 12:55:00,154.13,154.16,154.06,154.14,19502.0,132.3854,132.4111,132.3252,132.3939,19502.0
2018-09-24 13:00:00,154.15,154.15,153.92,154.05,21309.0,132.4025,132.4025,132.205,132.3166,21309.0
2018-09-24 13:05:00,154.06,154.11,154.0,154.07,20360.0,132.3252,132.3682,132.2737,132.3338,20360.0
2018-09-24 13:10:00,154.08,154.1,154.04,154.08,14791.0,132.3424,132.3596,132.3081,132.3424,14791.0
2018-09-24 13:15:00,154.08,154.1,153.97,154.09,13799.0,132.3424,132.3596,132.2479,132.351,13799.0
2018-09-24 13:20:00,154.09,154.32,154.07,154.17,14888.0,132.351,132.5485,132.3338,132.4197,14888.0
2018-09-24 13:25:00,154.16,154.18,154.02,154.06,8182.0,132.4111,132.4283,132.2909,132.3252,8182.0
2018-09-24 13:30:00,154.09,154.14,154.04,154.11,11237.0,132.351,132.3939,132.3081,132.3682,11237.0
2018-09-24 13:35:00,154.1,154.17,154.0,154.1,11670.0,132.3596,132.4197,132.2737,132.3596,11670.0
2018-09-24 13:40:00,154.11,154.2,154.04,154.09,14723.0,132.3682,132.4455,132.3081,132.351,14723.0
2018-09-24 13:45:00,154.11,154.16,154.04,154.05,9908.0,132.3682,132.4111,132.3081,132.3166,9908.0
2018-09-24 13:50:00,154.04,154.11,154.0,154.05,60710.0,132.3081,132.3682,132.2737,132.3166,60710.0
2018-09-24 13:55:00,154.07,154.1,153.91,153.91,22691.0,132.3338,132.3596,132.1964,132.1964,22691.0
2018-09-24 14:00:00,153.93,154.03,153.92,153.97,16330.0,132.2136,132.2995,132.205,132.2479,16330.0
2018-09-24 14:05:00,153.99,154.03,153.94,153.96,24362.0,132.2651,132.2995,132.2222,132.2393,24362.0
2018-09-24 14:10:00,153.97,154.0,153.9,153.95,18196.0,132.2479,132.2737,132.1878,132.2307,18196.0
2018-09-24 14:15:00,153.96,153.97,153.82,153.86,20329.0,132.2393,132.2479,132.1191,132.1534,20329.0
2018-09-24 14:20:00,153.85,154.0,153.85,153.89,21548.0,132.1449,132.2737,132.1449,132.1792,21548.0
2018-09-24 14:25:00,153.88,153.94,153.85,153.92,14206.0,132.1706,132.2222,132.1449,132.205,14206.0
2018-09-24 14:30:00,153.91,154.05,153.91,153.94,16749.0,132.1964,132.3166,132.1964,132.2222,16749.0
2018-09-24 14:35:00,153.96,154.06,153.94,154.01,27556.0,132.2393,132.3252,132.2222,132.2823,27556.0
2018-09-24 14:40:00,154.02,154.08,153.96,154.01,26788.0,132.2909,132.3424,132.2393,132.2823,26788.0
2018-09-24 14:45:00,154.02,154.19,154.0,154.13,17023.0,132.2909,132.4369,132.2737,132.3854,17023.0
2018-09-24 14:50:00,154.12,154.2,154.11,154.17,19914.0,132.3768,132.4455,132.3682,132.4197,19914.0
2018-09-24 14:55:00,154.17,154.19,154.05,154.07,11056.0,132.4197,132.4369,132.3166,132.3338,11056.0
2018-09-24 15:00:00,154.05,154.21,154.0,154.13,20866.0,132.3166,132.4541,132.2737,132.3854,20866.0
2018-09-24 15:05:00,154.13,154.19,154.11,154.18,34431.0,132.3854,132.4369,132.3682,132.4283,34431.0
2018-09-24 15:10:00,154.17,154.27,154.12,154.12,20901.0,132.4197,132.5056,132.3768,132.3768,20901.0
2018-09-24 15:15:00,154.12,154.33,154.11,154.3,26112.0,132.3768,132.5571,132.3682,132.5314,26112.0
2018-09-24 15:20:00,154.29,154.3,154.19,154.23,25163.0,132.5228,132.5314,132.4369,132.4712,25163.0
2018-09-24 15:25:00,154.22,154.29,154.18,154.2,22542.0,132.4627,132.5228,132.4283,132.4455,22542.0
2018-09-24 15:30:00,154.18,154.23,154.16,154.2,21550.0,132.4283,132.4712,132.4111,132.4455,21550.0
2018-09-24 15:35:00,154.2,154.25,154.19,154.19,21216.0,132.4455,132.4884,132.4369,132.4369,21216.0
2018-09-24 15:40:00,154.19,154.3,154.18,154.28,25545.0,132.4369,132.5314,132.4283,132.5142,25545.0
2018-09-24 15:45:00,154.29,154.31,154.18,154.21,40698.0,132.5228,132.54,132.4283,132.4541,40698.0
2018-09-24 15:50:00,154.22,154.23,154.02,154.02,68418.0,132.4627,132.4712,132.2909,132.2909,68418.0
2018-09-24 15:55:00,154.02,154.15,153.92,154.0,188919.0,132.2909,132.4025,132.205,132.2737,188919.0
2018-09-25 09:30:00,154.12,154.28,153.01,153.28,115774.0,132.3768,132.5142,131.4234,131.6553,115774.0
2018-09-25 09:35:00,153.26,154.08,152.81,153.99,75077.0,131.6381,132.3424,131.2516,132.2651,75077.0
2018-09-25 09:40:00,153.98,154.5,153.98,154.19,43284.0,132.2565,132.7032,132.2565,132.4369,43284.0
2018-09-25 09:45:00,154.15,154.34,153.82,153.95,104582.0,132.4025,132.5657,132.1191,132.2307,104582.0
2018-09-25 09:50:00,153.9,154.27,153.87,154.1,43274.0,132.1878,132.5056,132.162,132.3596,43274.0
2018-09-25 09:55:00,154.06,154.13,153.81,153.83,31063.0,132.3252,132.3854,132.1105,132.1277,31063.0
2018-09-25 10:00:00,153.8,153.97,153.64,153.94,34142.0,132.1019,132.2479,131.9645,132.2222,34142.0
2018-09-25 10:05:00,153.97,154.13,153.74,153.81,16907.0,132.2479,132.3854,132.0504,132.1105,16907.0
2018-09-25 10:10:00,153.82,154.1,153.78,154.08,30442.0,132.1191,132.3596,132.0847,132.3424,30442.0
2018-09-25 10:15:00,154.05,154.12,153.83,153.89,21370.0,132.3166,132.3768,132.1277,132.1792,21370.0
2018-09-25 10:20:00,153.9,153.96,153.63,153.78,20383.0,132.1878,132.2393,131.9559,132.0847,20383.0
2018-09-25 10:25:00,153.75,153.88,153.73,153.83,10783.0,132.059,132.1706,132.0418,132.1277,10783.0
2018-09-25 10:30:00,153.86,154.01,153.86,153.94,19739.0,132.1534,132.2823,132.1534,132.2222,19739.0
2018-09-25 10:35:00,153.93,154.02,153.81,153.9,16093.0,132.2136,132.2909,132.1105,132.1878,16093.0
2018-09-25 10:40:00,153.89,153.91,153.72,153.74,16769.0,132.1792,132.1964,132.0332,132.0504,16769.0
2018-09-25 10:45:00,153.75,154.0,153.73,153.85,24956.0,132.059,132.2737,132.0418,132.1449,24956.0
2018-09-25 10:50:00,153.89,153.94,153.8,153.9,6791.0,132.1792,132.2222,132.1019,132.1878,6791.0
2018-09-25 10:55:00,153.92,153.92,153.35,153.37,21328.0,132.205,132.205,131.7154,131.7326,21328.0
2018-09-25 11:00:00,153.35,153.37,153.0,153.23,44302.0,131.7154,131.7326,131.4148,131.6123,44302.0
2018-09-25 11:05:00,153.26,153.44,153.2,153.44,12331.0,131.6381,131.7927,131.5866,131.7927,12331.0
2018-09-25 11:10:00,153.47,153.54,153.41,153.51,9580.0,131.8185,131.8786,131.7669,131.8528,9580.0
2018-09-25 11:15:00,153.51,153.55,153.3,153.3,14265.0,131.8528,131.8872,131.6724,131.6724,14265.0
2018-09-25 11:20:00,153.29,153.45,153.25,153.36,15903.0,131.6639,131.8013,131.6295,131.724,15903.0
2018-09-25 11:25:00,153.36,153.55,153.34,153.45,37965.0,131.724,131.8872,131.7068,131.8013,37965.0
2018-09-25 11:30:00,153.46,153.48,153.33,153.4,22203.0,131.8099,131.8271,131.6982,131.7583,22203.0
2018-09-25 11:35:00,153.37,153.59,153.35,153.57,12824.0,131.7326,131.9215,131.7154,131.9044,12824.0
2018-09-25 11:40:00,153.55,153.6,153.51,153.57,12496.0,131.8872,131.9301,131.8528,131.9044,12496.0
2018-09-25 11:45:00,153.59,153.64,153.57,153.58,17949.0,131.9215,131.9645,131.9044,131.9129,17949.0
2018-09-25 11:50:00,153.57,153.63,153.57,153.6,16938.0,131.9044,131.9559,131.9044,131.9301,16938.0
2018-09-25 11:55:00,153.59,153.59,153.39,153.43,18445.0,131.9215,131.9215,131.7498,131.7841,18445.0
2018-09-25 12:00:00,153.44,153.84,153.42,153.84,37052.0,131.7927,132.1363,131.7755,132.1363,37052.0
2018-09-25 12:05:00,153.83,154.03,153.77,153.93,25644.0,132.1277,132.2995,132.0761,132.2136,25644.0
2018-09-25 12:10:00,153.96,153.98,153.87,153.96,18868.0,132.2393,132.2565,132.162,132.2393,18868.0
2018-09-25 12:15:00,153.95,154.01,153.94,153.95,32184.0,132.2307,132.2823,132.2222,132.2307,32184.0
2018-09-25 12:20:00,153.96,154.08,153.94,154.02,28257.0,132.2393,132.3424,132.2222,132.2909,28257.0
2018-09-25 12:25:00,154.03,154.29,154.0,154.29,26215.0,132.2995,132.5228,132.2737,132.5228,26215.0
2018-09-25 12:30:00,154.29,154.3,154.19,154.26,15834.0,132.5228,132.5314,132.4369,132.497,15834.0
2018-09-25 12:35:00,154.27,154.31,154.18,154.25,11412.0,132.5056,132.54,132.4283,132.4884,11412.0
2018-09-25 12:40:00,154.27,154.32,154.24,154.28,23391.0,132.5056,132.5485,132.4798,132.5142,23391.0
2018-09-25 12:45:00,154.27,154.32,154.0,154.0,41493.0,132.5056,132.5485,132.2737,132.2737,41493.0
2018-09-25 12:50:00,154.02,154.35,154.0,154.35,86633.0,132.2909,132.5743,132.2737,132.5743,86633.0
2018-09-25 12:55:00,154.37,154.47,154.29,154.4,45527.0,132.5915,132.6774,132.5228,132.6173,45527.0
2018-09-25 13:00:00,154.4,154.41,154.09,154.12,58162.0,132.6173,132.6259,132.351,132.3768,58162.0
2018-09-25 13:05:00,154.12,154.2,154.05,154.09,41929.0,132.3768,132.4455,132.3166,132.351,41929.0
2018-09-25 13:10:00,154.1,154.22,154.0,154.19,22224.0,132.3596,132.4627,132.2737,132.4369,22224.0
2018-09-25 13:15:00,154.2,154.23,154.1,154.14,24170.0,132.4455,132.4712,132.3596,132.3939,24170.0
2018-09-25 13:20:00,154.13,154.16,154.05,154.1,15677.0,132.3854,132.4111,132.3166,132.3596,15677.0
2018-09-25 13:25:00,154.12,154.14,154.0,154.01,34142.0,132.3768,132.3939,132.2737,132.2823,34142.0
2018-09-25 13:30:00,154.02,154.15,153.96,154.09,15804.0,132.2909,132.4025,132.2393,132.351,15804.0
2018-09-25 13:35:00,154.07,154.21,154.07,154.14,21195.0,132.3338,132.4541,132.3338,132.3939,21195.0
2018-09-25 13:40:00,154.12,154.15,153.72,153.78,36558.0,132.3768,132.4025,132.0332,132.0847,36558.0
2018-09-25 13:45:00,153.77,153.87,153.67,153.8,16664.0,132.0761,132.162,131.9903,132.1019,16664.0
2018-09-25 13:50:00,153.81,153.95,153.74,153.89,26191.0,132.1105,132.2307,132.0504,132.1792,26191.0
2018-09-25 13:55:00,153.89,153.92,153.8,153.89,15672.0,132.1792,132.205,132.1019,132.1792,15672.0
2018-09-25 14:00:00,153.9,153.9,153.78,153.89,50884.0,132.1878,132.1878,132.0847,132.1792,50884.0
2018-09-25 14:05:00,153.91,153.93,153.83,153.87,9545.0,132.1964,132.2136,132.1277,132.162,9545.0
2018-09-25 14:10:00,153.9,154.12,153.88,154.09,34819.0,132.1878,132.3768,132.1706,132.351,34819.0
2018-09-25 14:15:00,154.08,154.3,154.08,154.27,26252.0,132.3424,132.5314,132.3424,132.5056,26252.0
2018-09-25 14:20:00,154.27,154.31,154.13,154.2,27495.0,132.5056,132.54,132.3854,132.4455,27495.0
2018-09-25 14:25:00,154.2,154.39,154.2,154.39,18101.0,132.4455,132.6087,132.4455,132.6087,18101.0
2018-09-25 14:30:00,154.39,154.41,154.27,154.4,31380.0,132.6087,132.6259,132.5056,132.6173,31380.0
2018-09-25 14:35:00,154.38,154.39,154.19,154.26,13992.0,132.6001,132.6087,132.4369,132.497,13992.0
2018-09-25 14:40:00,154.24,154.24,154.12,154.18,12608.0,132.4798,132.4798,132.3768,132.4283,12608.0
2018-09-25 14:45:00,154.16,154.18,153.95,153.96,18284.0,132.4111,132.4283,132.2307,132.2393,18284.0
2018-09-25 14:50:00,153.95,153.99,153.87,153.91,13736.0,132.2307,132.2651,132.162,132.1964,13736.0
2018-09-25 14:55:00,153.92,154.08,153.92,154.07,15638.0,132.205,132.3424,132.205,132.3338,15638.0
2018-09-25 15:00:00,154.08,154.09,153.95,154.03,18794.0,132.3424,132.351,132.2307,132.2995,18794.0
2018-09-25 15:05:00,154.03,154.11,154.0,154.09,12996.0,132.2995,132.3682,132.2737,132.351,12996.0
2018-09-25 15:10:00,154.09,154.22,153.09,154.05,45806.0,132.351,132.4627,131.4921,132.3166,45806.0
2018-09-25 15:15:00,154.04,154.09,153.97,153.99,58374.0,132.3081,132.351,132.2479,132.2651,58374.0
2018-09-25 15:20:00,153.98,154.02,153.89,153.99,18025.0,132.2565,132.2909,132.1792,132.2651,18025.0
2018-09-25 15:25:00,153.99,154.06,153.95,153.95,27901.0,132.2651,132.3252,132.2307,132.2307,27901.0
2018-09-25 15:30:00,153.94,153.99,153.84,153.91,29266.0,132.2222,132.2651,132.1363,132.1964,29266.0
2018-09-25 15:35:00,153.91,154.12,153.88,154.05,28023.0,132.1964,132.3768,132.1706,132.3166,28023.0
2018-09-25 15:40:00,154.05,154.13,154.01,154.09,43960.0,132.3166,132.3854,132.2823,132.351,43960.0
2018-09-25 15:45:00,154.09,154.12,154.0,154.06,42386.0,132.351,132.3768,132.2737,132.3252,42386.0
2018-09-25 15:50:00,154.05,154.13,153.99,154.05,82996.0,132.3166,132.3854,132.2651,132.3166,82996.0
2018-09-25 15:55:00,154.05,154.22,153.97,154.1,253505.0,132.3166,132.4627,132.2479,132.3596,253505.0
2018-09-26 09:30:00,153.95,154.18,153.5,153.67,75112.0,132.2307,132.4283,131.8442,131.9903,75112.0
2018-09-26 09:35:00,153.79,154.55,153.79,154.51,40207.0,132.0933,132.7461,132.0933,132.7117,40207.0
2018-09-26 09:40:00,154.55,154.65,154.15,154.18,37284.0,132.7461,132.832,132.4025,132.4283,37284.0
2018-09-26 09:45:00,154.12,154.18,153.97,154.06,30266.0,132.3768,132.4283,132.2479,132.3252,30266.0
2018-09-26 09:50:00,154.0,154.27,154.0,154.18,31507.0,132.2737,132.5056,132.2737,132.4283,31507.0
2018-09-26 09:55:00,154.22,154.49,154.18,154.39,95034.0,132.4627,132.6946,132.4283,132.6087,95034.0
2018-09-26 10:00:00,154.34,154.34,153.8,153.8,11921.0,132.5657,132.5657,132.1019,132.1019,11921.0
2018-09-26 10:05:00,153.74,153.77,153.63,153.7,21206.0,132.0504,132.0761,131.9559,132.016,21206.0
2018-09-26 10:10:00,153.73,153.87,153.64,153.74,15134.0,132.0418,132.162,131.9645,132.0504,15134.0
2018-09-26 10:15:00,153.76,154.21,153.74,154.17,31868.0,132.0676,132.4541,132.0504,132.4197,31868.0
2018-09-26 10:20:00,154.21,154.44,154.16,154.37,12790.0,132.4541,132.6516,132.4111,132.5915,12790.0
2018-09-26 10:25:00,154.35,154.39,154.26,154.26,39989.0,132.5743,132.6087,132.497,132.497,39989.0
2018-09-26 10:30:00,154.28,154.29,153.9,153.93,31207.0,132.5142,132.5228,132.1878,132.2136,31207.0
2018-09-26 10:35:00,153.93,154.09,153.86,154.03,33179.0,132.2136,132.351,132.1534,132.2995,33179.0
2018-09-26 10:40:00,154.01,154.03,153.69,153.88,13976.0,132.2823,132.2995,132.0074,132.1706,13976.0
2018-09-26 10:45:00,153.9,153.95,153.68,153.77,13291.0,132.1878,132.2307,131.9988,132.0761,13291.0
2018-09-26 10:50:00,153.82,153.86,153.75,153.8,14495.0,132.1191,132.1534,132.059,132.1019,14495.0
2018-09-26 10:55:00,153.81,153.96,153.78,153.78,18254.0,132.1105,132.2393,132.0847,132.0847,18254.0
2018-09-26 11:00:00,153.78,153.84,153.67,153.7,29238.0,132.0847,132.1363,131.9903,132.016,29238.0
2018-09-26 11:05:00,153.71,153.84,153.66,153.82,30603.0,132.0246,132.1363,131.9817,132.1191,30603.0
2018-09-26 11:10:00,153.82,153.85,153.73,153.75,38980.0,132.1191,132.1449,132.0418,132.059,38980.0
2018-09-26 11:15:00,153.77,153.87,153.74,153.85,20512.0,132.0761,132.162,132.0504,132.1449,20512.0
2018-09-26 11:20:00,153.87,153.89,153.7,153.73,19033.0,132.162,132.1792,132.016,132.0418,19033.0
2018-09-26 11:25:00,153.72,153.87,153.7,153.83,26591.0,132.0332,132.162,132.016,132.1277,26591.0
2018-09-26 11:30:00,153.81,153.84,153.7,153.71,15561.0,132.1105,132.1363,132.016,132.0246,15561.0
2018-09-26 11:35:00,153.71,153.75,153.63,153.72,34257.0,132.0246,132.059,131.9559,132.0332,34257.0
2018-09-26 11:40:00,153.75,153.81,153.7,153.71,15228.0,132.059,132.1105,132.016,132.0246,15228.0
2018-09-26 11:45:00,153.71,153.91,153.71,153.79,17575.0,132.0246,132.1964,132.0246,132.0933,17575.0
2018-09-26 11:50:00,153.81,153.82,153.61,153.63,15726.0,132.1105,132.1191,131.9387,131.9559,15726.0
2018-09-26 11:55:00,153.64,153.84,153.64,153.81,11875.0,131.9645,132.1363,131.9645,132.1105,11875.0
2018-09-26 12:00:00,153.82,153.94,153.81,153.92,6798.0,132.1191,132.2222,132.1105,132.205,6798.0
2018-09-26 12:05:00,153.89,153.92,153.76,153.83,19410.0,132.1792,132.205,132.0676,132.1277,19410.0
2018-09-26 12:10:00,153.85,153.94,153.83,153.92,7987.0,132.1449,132.2222,132.1277,132.205,7987.0
2018-09-26 12:15:00,153.93,154.35,153.92,154.35,35395.0,132.2136,132.5743,132.205,132.5743,35395.0
2018-09-26 12:20:00,154.37,154.4,154.27,154.36,11885.0,132.5915,132.6173,132.5056,132.5829,11885.0
2018-09-26 12:25:00,154.39,154.4,154.22,154.37,15288.0,132.6087,132.6173,132.4627,132.5915,15288.0
2018-09-26 12:30:00,154.33,154.49,154.33,154.46,6711.0,132.5571,132.6946,132.5571,132.6688,6711.0
2018-09-26 12:35:00,154.49,154.56,154.46,154.5,16484.0,132.6946,132.7547,132.6688,132.7032,16484.0
2018-09-26 12:40:00,154.49,154.49,154.29,154.31,8359.0,132.6946,132.6946,132.5228,132.54,8359.0
2018-09-26 12:45:00,154.32,154.45,154.32,154.43,22251.0,132.5485,132.6602,132.5485,132.643,22251.0
2018-09-26 12:50:00,154.43,154.5,154.38,154.4,9505.0,132.643,132.7032,132.6001,132.6173,9505.0
2018-09-26 12:55:00,154.41,154.5,154.38,154.49,13049.0,132.6259,132.7032,132.6001,132.6946,13049.0
2018-09-26 13:00:00,154.51,154.7,154.51,154.67,17468.0,132.7117,132.8749,132.7117,132.8492,17468.0
2018-09-26 13:05:00,154.66,154.71,154.6,154.61,22810.0,132.8406,132.8835,132.789,132.7976,22810.0
2018-09-26 13:10:00,154.64,154.79,154.63,154.67,18363.0,132.8234,132.9522,132.8148,132.8492,18363.0
2018-09-26 13:15:00,154.66,154.66,154.55,154.55,8508.0,132.8406,132.8406,132.7461,132.7461,8508.0
2018-09-26 13:20:00,154.55,154.56,154.45,154.48,6771.0,132.7461,132.7547,132.6602,132.686,6771.0
2018-09-26 13:25:00,154.5,154.58,154.45,154.5,11065.0,132.7032,132.7719,132.6602,132.7032,11065.0
2018-09-26 13:30:00,154.5,154.78,154.49,154.7,15725.0,132.7032,132.9437,132.6946,132.8749,15725.0
2018-09-26 13:35:00,154.7,154.77,154.62,154.77,19528.0,132.8749,132.9351,132.8062,132.9351,19528.0
2018-09-26 13:40:00,154.77,154.78,154.66,154.7,25697.0,132.9351,132.9437,132.8406,132.8749,25697.0
2018-09-26 13:45:00,154.7,154.8,154.65,154.77,26004.0,132.8749,132.9608,132.832,132.9351,26004.0
2018-09-26 13:50:00,154.8,154.8,154.55,154.59,10529.0,132.9608,132.9608,132.7461,132.7805,10529.0
2018-09-26 13:55:00,154.57,154.59,154.52,154.52,7489.0,132.7633,132.7805,132.7203,132.7203,7489.0
2018-09-26 14:00:00,154.53,155.1,154.52,154.95,51527.0,132.7289,133.2185,132.7203,133.0897,51527.0
2018-09-26 14:05:00,154.97,155.03,154.79,154.8,27285.0,133.1068,133.1584,132.9522,132.9608,27285.0
2018-09-26 14:10:00,154.82,154.95,154.8,154.8,19365.0,132.978,133.0897,132.9608,132.9608,19365.0
2018-09-26 14:15:00,154.85,155.15,154.81,155.04,30124.0,133.0038,133.2615,132.9694,133.167,30124.0
2018-09-26 14:20:00,155.03,155.04,154.77,154.96,17934.0,133.1584,133.167,132.9351,133.0983,17934.0
2018-09-26 14:25:00,154.95,155.01,154.77,154.95,23476.0,133.0897,133.1412,132.9351,133.0897,23476.0
2018-09-26 14:30:00,154.97,155.03,154.83,154.95,14718.0,133.1068,133.1584,132.9866,133.0897,14718.0
2018-09-26 14:35:00,154.98,154.98,154.72,154.81,19105.0,133.1154,133.1154,132.8921,132.9694,19105.0
2018-09-26 14:40:00,154.84,154.84,154.51,154.55,18043.0,132.9952,132.9952,132.7117,132.7461,18043.0
2018-09-26 14:45:00,154.52,154.57,154.32,154.41,23934.0,132.7203,132.7633,132.5485,132.6259,23934.0
2018-09-26 14:50:00,154.41,154.45,154.07,154.08,20004.0,132.6259,132.6602,132.3338,132.3424,20004.0
2018-09-26 14:55:00,154.08,154.43,154.08,154.32,17188.0,132.3424,132.643,132.3424,132.5485,17188.0
2018-09-26 15:00:00,154.3,154.35,154.09,154.2,16184.0,132.5314,132.5743,132.351,132.4455,16184.0
2018-09-26 15:05:00,154.21,154.41,154.15,154.38,55865.0,132.4541,132.6259,132.4025,132.6001,55865.0
2018-09-26 15:10:00,154.35,154.35,154.11,154.2,11293.0,132.5743,132.5743,132.3682,132.4455,11293.0
2018-09-26 15:15:00,154.2,154.43,154.2,154.43,11157.0,132.4455,132.643,132.4455,132.643,11157.0
2018-09-26 15:20:00,154.44,154.52,154.39,154.45,18795.0,132.6516,132.7203,132.6087,132.6602,18795.0
2018-09-26 15:25:00,154.44,154.48,154.3,154.32,18018.0,132.6516,132.686,132.5314,132.5485,18018.0
2018-09-26 15:30:00,154.29,154.3,154.05,154.05,34821.0,132.5228,132.5314,132.3166,132.3166,34821.0
2018-09-26 15:35:00,154.01,154.09,153.89,153.91,33646.0,132.2823,132.351,132.1792,132.1964,33646.0
2018-09-26 15:40:00,153.9,153.94,153.64,153.65,35967.0,132.1878,132.2222,131.9645,131.9731,35967.0
2018-09-26 15:45:00,153.61,153.63,152.89,153.13,84330.0,131.9387,131.9559,131.3203,131.5264,84330.0
2018-09-26 15:50:00,153.09,153.22,153.0,153.17,104321.0,131.4921,131.6037,131.4148,131.5608,104321.0
2018-09-26 15:55:00,153.18,153.31,153.0,153.18,206414.0,131.5694,131.681,131.4148,131.5694,206414.0
2018-09-27 09:30:00,153.02,153.02,151.2,151.38,180802.0,131.432,131.432,129.8687,130.0233,180802.0
2018-09-27 09:35:00,151.39,152.03,151.35,151.85,80488.0,130.0319,130.5816,129.9976,130.427,80488.0
2018-09-27 09:40:00,151.84,152.76,151.7,152.76,59645.0,130.4184,131.2086,130.2982,131.2086,59645.0
2018-09-27 09:45:00,152.7,153.07,152.5,152.73,66095.0,131.1571,131.4749,130.9853,131.1829,66095.0
2018-09-27 09:50:00,152.72,152.97,152.59,152.82,31318.0,131.1743,131.389,131.0626,131.2602,31318.0
2018-09-27 09:55:00,152.8,152.94,152.55,152.6,54825.0,131.243,131.3632,131.0283,131.0712,54825.0
2018-09-27 10:00:00,152.6,153.1,152.6,152.88,60515.0,131.0712,131.5007,131.0712,131.3117,60515.0
2018-09-27 10:05:00,152.88,153.18,152.87,153.05,50048.0,131.3117,131.5694,131.3031,131.4577,50048.0
2018-09-27 10:10:00,153.07,153.07,152.81,152.95,24431.0,131.4749,131.4749,131.2516,131.3718,24431.0
2018-09-27 10:15:00,152.96,153.13,152.94,153.1,26470.0,131.3804,131.5264,131.3632,131.5007,26470.0
2018-09-27 10:20:00,153.06,153.23,152.9,153.18,26645.0,131.4663,131.6123,131.3289,131.5694,26645.0
2018-09-27 10:25:00,153.21,153.57,153.18,153.49,28244.0,131.5951,131.9044,131.5694,131.8356,28244.0
2018-09-27 10:30:00,153.51,153.7,153.48,153.54,15846.0,131.8528,132.016,131.8271,131.8786,15846.0
2018-09-27 10:35:00,153.59,153.9,153.57,153.72,27627.0,131.9215,132.1878,131.9044,132.0332,27627.0
2018-09-27 10:40:00,153.79,154.05,153.73,153.92,25021.0,132.0933,132.3166,132.0418,132.205,25021.0
2018-09-27 10:45:00,153.9,153.91,153.6,153.71,19268.0,132.1878,132.1964,131.9301,132.0246,19268.0
2018-09-27 10:50:00,153.7,153.78,153.26,153.33,19801.0,132.016,132.0847,131.6381,131.6982,19801.0
2018-09-27 10:55:00,153.35,153.49,153.12,153.22,19697.0,131.7154,131.8356,131.5178,131.6037,19697.0
2018-09-27 11:00:00,153.27,153.51,153.25,153.42,15389.0,131.6467,131.8528,131.6295,131.7755,15389.0
2018-09-27 11:05:00,153.42,153.46,153.31,153.42,9680.0,131.7755,131.8099,131.681,131.7755,9680.0
2018-09-27 11:10:00,153.43,153.46,153.1,153.23,18236.0,131.7841,131.8099,131.5007,131.6123,18236.0
2018-09-27 11:15:00,153.26,153.39,153.23,153.26,16025.0,131.6381,131.7498,131.6123,131.6381,16025.0
2018-09-27 11:20:00,153.26,153.37,153.21,153.34,14213.0,131.6381,131.7326,131.5951,131.7068,14213.0
2018-09-27 11:25:00,153.37,153.47,153.33,153.47,11390.0,131.7326,131.8185,131.6982,131.8185,11390.0
2018-09-27 11:30:00,153.48,153.5,153.33,153.38,13320.0,131.8271,131.8442,131.6982,131.7412,13320.0
2018-09-27 11:35:00,153.41,153.55,153.34,153.5,20148.0,131.7669,131.8872,131.7068,131.8442,20148.0
2018-09-27 11:40:00,153.52,153.64,153.5,153.6,8850.0,131.8614,131.9645,131.8442,131.9301,8850.0
2018-09-27 11:45:00,153.66,153.67,153.52,153.58,6178.0,131.9817,131.9903,131.8614,131.9129,6178.0
2018-09-27 11:50:00,153.58,153.61,153.48,153.5,8096.0,131.9129,131.9387,131.8271,131.8442,8096.0
2018-09-27 11:55:00,153.52,153.61,153.45,153.6,9600.0,131.8614,131.9387,131.8013,131.9301,9600.0
2018-09-27 12:00:00,153.6,153.71,153.54,153.71,8154.0,131.9301,132.0246,131.8786,132.0246,8154.0
2018-09-27 12:05:00,153.7,153.83,153.69,153.7,25292.0,132.016,132.1277,132.0074,132.016,25292.0
2018-09-27 12:10:00,153.7,153.7,153.46,153.57,6881.0,132.016,132.016,131.8099,131.9044,6881.0
2018-09-27 12:15:00,153.61,153.85,153.56,153.79,11048.0,131.9387,132.1449,131.8958,132.0933,11048.0
2018-09-27 12:20:00,153.8,153.8,153.68,153.69,6908.0,132.1019,132.1019,131.9988,132.0074,6908.0
2018-09-27 12:25:00,153.66,153.72,153.61,153.62,6376.0,131.9817,132.0332,131.9387,131.9473,6376.0
2018-09-27 12:30:00,153.61,153.64,153.46,153.48,10853.0,131.9387,131.9645,131.8099,131.8271,10853.0
2018-09-27 12:35:00,153.5,153.51,153.38,153.43,10258.0,131.8442,131.8528,131.7412,131.7841,10258.0
2018-09-27 12:40:00,153.46,153.47,153.2,153.2,28934.0,131.8099,131.8185,131.5866,131.5866,28934.0
2018-09-27 12:45:00,153.18,153.28,153.15,153.27,17521.0,131.5694,131.6553,131.5436,131.6467,17521.0
2018-09-27 12:50:00,153.28,153.4,153.28,153.29,7039.0,131.6553,131.7583,131.6553,131.6639,7039.0
2018-09-27 12:55:00,153.29,153.36,153.25,153.29,28168.0,131.6639,131.724,131.6295,131.6639,28168.0
2018-09-27 13:00:00,153.26,153.26,153.12,153.12,9723.0,131.6381,131.6381,131.5178,131.5178,9723.0
2018-09-27 13:05:00,153.11,153.13,152.89,152.9,16296.0,131.5093,131.5264,131.3203,131.3289,16296.0
2018-09-27 13:10:00,152.88,152.93,152.72,152.78,25492.0,131.3117,131.3546,131.1743,131.2258,25492.0
2018-09-27 13:15:00,152.77,152.87,152.71,152.79,16582.0,131.2172,131.3031,131.1657,131.2344,16582.0
2018-09-27 13:20:00,152.83,152.83,152.61,152.65,13745.0,131.2688,131.2688,131.0798,131.1142,13745.0
2018-09-27 13:25:00,152.63,152.72,152.61,152.72,6970.0,131.097,131.1743,131.0798,131.1743,6970.0
2018-09-27 13:30:00,152.76,152.81,152.72,152.77,9929.0,131.2086,131.2516,131.1743,131.2172,9929.0
2018-09-27 13:35:00,152.79,152.87,152.76,152.77,8681.0,131.2344,131.3031,131.2086,131.2172,8681.0
2018-09-27 13:40:00,152.77,152.78,152.65,152.78,11404.0,131.2172,131.2258,131.1142,131.2258,11404.0
2018-09-27 13:45:00,152.76,152.91,152.75,152.91,20625.0,131.2086,131.3375,131.2,131.3375,20625.0
2018-09-27 13:50:00,152.91,152.97,152.84,152.93,35355.0,131.3375,131.389,131.2773,131.3546,35355.0
2018-09-27 13:55:00,152.87,152.93,152.84,152.86,16940.0,131.3031,131.3546,131.2773,131.2945,16940.0
2018-09-27 14:00:00,152.86,152.89,152.8,152.8,6777.0,131.2945,131.3203,131.243,131.243,6777.0
2018-09-27 14:05:00,152.84,152.84,152.64,152.77,17746.0,131.2773,131.2773,131.1056,131.2172,17746.0
2018-09-27 14:10:00,152.74,152.85,152.74,152.77,8136.0,131.1915,131.2859,131.1915,131.2172,8136.0
2018-09-27 14:15:00,152.76,152.82,152.76,152.81,8793.0,131.2086,131.2602,131.2086,131.2516,8793.0
2018-09-27 14:20:00,152.81,152.88,152.79,152.84,18781.0,131.2516,131.3117,131.2344,131.2773,18781.0
2018-09-27 14:25:00,152.86,152.94,152.83,152.89,8692.0,131.2945,131.3632,131.2688,131.3203,8692.0
2018-09-27 14:30:00,152.92,152.94,152.81,152.85,12500.0,131.3461,131.3632,131.2516,131.2859,12500.0
2018-09-27 14:35:00,152.85,152.87,152.77,152.83,12335.0,131.2859,131.3031,131.2172,131.2688,12335.0
2018-09-27 14:40:00,152.83,152.83,152.67,152.68,21460.0,131.2688,131.2688,131.1313,131.1399,21460.0
2018-09-27 14:45:00,152.68,152.72,152.61,152.64,20042.0,131.1399,131.1743,131.0798,131.1056,20042.0
2018-09-27 14:50:00,152.64,152.7,152.59,152.62,19641.0,131.1056,131.1571,131.0626,131.0884,19641.0
2018-09-27 14:55:00,152.63,152.69,152.52,152.56,23260.0,131.097,131.1485,131.0025,131.0368,23260.0
2018-09-27 15:00:00,152.54,152.67,152.52,152.59,12184.0,131.0197,131.1313,131.0025,131.0626,12184.0
2018-09-27 15:05:00,152.58,152.59,152.5,152.5,16343.0,131.054,131.0626,130.9853,130.9853,16343.0
2018-09-27 15:10:00,152.5,152.62,152.4,152.58,15031.0,130.9853,131.0884,130.8994,131.054,15031.0
2018-09-27 15:15:00,152.55,152.62,152.52,152.59,8738.0,131.0283,131.0884,131.0025,131.0626,8738.0
2018-09-27 15:20:00,152.57,152.69,152.51,152.66,23666.0,131.0454,131.1485,130.9939,131.1227,23666.0
2018-09-27 15:25:00,152.68,152.68,152.5,152.58,19732.0,131.1399,131.1399,130.9853,131.054,19732.0
2018-09-27 15:30:00,152.55,152.55,152.34,152.47,17685.0,131.0283,131.0283,130.8479,130.9595,17685.0
2018-09-27 15:35:00,152.48,152.5,152.34,152.43,29013.0,130.9681,130.9853,130.8479,130.9252,29013.0
2018-09-27 15:40:00,152.43,152.52,152.36,152.43,27032.0,130.9252,131.0025,130.8651,130.9252,27032.0
2018-09-27 15:45:00,152.43,152.54,152.39,152.39,41182.0,130.9252,131.0197,130.8908,130.8908,41182.0
2018-09-27 15:50:00,152.39,152.52,152.33,152.52,49414.0,130.8908,131.0025,130.8393,131.0025,49414.0
2018-09-27 15:55:00,152.51,152.76,152.42,152.46,131858.0,130.9939,131.2086,130.9166,130.951,131858.0
2018-09-28 09:30:00,151.9,152.0,151.21,151.47,72605.0,130.47,130.5559,129.8773,130.1006,72605.0
2018-09-28 09:35:00,151.44,151.51,151.06,151.12,53368.0,130.0749,130.135,129.7485,129.8,53368.0
2018-09-28 09:40:00,151.15,151.44,151.15,151.31,35214.0,129.8258,130.0749,129.8258,129.9632,35214.0
2018-09-28 09:45:00,151.36,151.4,150.56,150.75,84036.0,130.0061,130.0405,129.319,129.4822,84036.0
2018-09-28 09:50:00,150.79,151.33,150.72,151.15,38710.0,129.5166,129.9804,129.4564,129.8258,38710.0
2018-09-28 09:55:00,151.14,151.67,151.07,151.64,55920.0,129.8172,130.2724,129.7571,130.2466,55920.0
2018-09-28 10:00:00,151.65,151.91,151.53,151.55,26812.0,130.2552,130.4786,130.1522,130.1693,26812.0
2018-09-28 10:05:00,151.53,151.7,151.48,151.65,24936.0,130.1522,130.2982,130.1092,130.2552,24936.0
2018-09-28 10:10:00,151.65,151.77,151.56,151.62,18863.0,130.2552,130.3583,130.1779,130.2295,18863.0
2018-09-28 10:15:00,151.61,151.88,151.61,151.84,20120.0,130.2209,130.4528,130.2209,130.4184,20120.0
2018-09-28 10:20:00,151.84,152.03,151.84,151.92,23263.0,130.4184,130.5816,130.4184,130.4871,23263.0
2018-09-28 10:25:00,151.92,152.2,151.92,152.0,31950.0,130.4871,130.7276,130.4871,130.5559,31950.0
2018-09-28 10:30:00,151.99,152.08,151.92,151.96,18936.0,130.5473,130.6246,130.4871,130.5215,18936.0
2018-09-28 10:35:00,151.98,152.43,151.97,152.21,34692.0,130.5387,130.9252,130.5301,130.7362,34692.0
2018-09-28 10:40:00,152.17,152.17,151.99,152.06,17450.0,130.7019,130.7019,130.5473,130.6074,17450.0
2018-09-28 10:45:00,152.07,152.27,152.06,152.12,21131.0,130.616,130.7878,130.6074,130.6589,21131.0
2018-09-28 10:50:00,152.12,152.17,151.96,152.0,15556.0,130.6589,130.7019,130.5215,130.5559,15556.0
2018-09-28 10:55:00,152.03,152.11,151.95,152.0,19084.0,130.5816,130.6503,130.5129,130.5559,19084.0
2018-09-28 11:00:00,152.02,152.06,151.9,151.95,25506.0,130.573,130.6074,130.47,130.5129,25506.0
2018-09-28 11:05:00,151.98,152.01,151.89,151.97,10143.0,130.5387,130.5644,130.4614,130.5301,10143.0
2018-09-28 11:10:00,151.97,152.14,151.91,152.1,23935.0,130.5301,130.6761,130.4786,130.6417,23935.0
2018-09-28 11:15:00,152.11,152.29,152.11,152.18,26736.0,130.6503,130.8049,130.6503,130.7105,26736.0
2018-09-28 11:20:00,152.2,152.29,152.17,152.19,13091.0,130.7276,130.8049,130.7019,130.719,13091.0
2018-09-28 11:25:00,152.2,152.2,152.05,152.05,12733.0,130.7276,130.7276,130.5988,130.5988,12733.0
2018-09-28 11:30:00,152.04,152.12,152.0,152.01,25986.0,130.5902,130.6589,130.5559,130.5644,25986.0
2018-09-28 11:35:00,152.01,152.21,152.01,152.09,39517.0,130.5644,130.7362,130.5644,130.6332,39517.0
2018-09-28 11:40:00,152.12,152.25,152.12,152.19,39469.0,130.6589,130.7706,130.6589,130.719,39469.0
2018-09-28 11:45:00,152.21,152.7,152.16,152.7,40513.0,130.7362,131.1571,130.6933,131.1571,40513.0
2018-09-28 11:50:00,152.7,152.91,152.65,152.78,48136.0,131.1571,131.3375,131.1142,131.2258,48136.0
2018-09-28 11:55:00,152.77,152.91,152.77,152.79,16268.0,131.2172,131.3375,131.2172,131.2344,16268.0
2018-09-28 12:00:00,152.75,152.8,152.72,152.73,13424.0,131.2,131.243,131.1743,131.1829,13424.0
2018-09-28 12:05:00,152.73,152.76,152.5,152.58,37408.0,131.1829,131.2086,130.9853,131.054,37408.0
2018-09-28 12:10:00,152.58,152.67,152.56,152.66,41840.0,131.054,131.1313,131.0368,131.1227,41840.0
2018-09-28 12:15:00,152.66,152.8,152.63,152.66,22453.0,131.1227,131.243,131.097,131.1227,22453.0
2018-09-28 12:20:00,152.67,152.77,152.62,152.69,33421.0,131.1313,131.2172,131.0884,131.1485,33421.0
2018-09-28 12:25:00,152.68,152.79,152.67,152.68,28468.0,131.1399,131.2344,131.1313,131.1399,28468.0
2018-09-28 12:30:00,152.68,152.76,152.6,152.63,17240.0,131.1399,131.2086,131.0712,131.097,17240.0
2018-09-28 12:35:00,152.64,152.65,152.52,152.64,24502.0,131.1056,131.1142,131.0025,131.1056,24502.0
2018-09-28 12:40:00,152.65,152.73,152.62,152.63,15491.0,131.1142,131.1829,131.0884,131.097,15491.0
2018-09-28 12:45:00,152.65,152.7,152.24,152.31,30808.0,131.1142,131.1571,130.762,130.8221,30808.0
2018-09-28 12:50:00,152.31,152.5,152.31,152.49,40742.0,130.8221,130.9853,130.8221,130.9767,40742.0
2018-09-28 12:55:00,152.5,152.6,152.41,152.59,21359.0,130.9853,131.0712,130.908,131.0626,21359.0
2018-09-28 13:00:00,152.58,152.59,152.44,152.48,9802.0,131.054,131.0626,130.9338,130.9681,9802.0
2018-09-28 13:05:00,152.5,152.51,152.39,152.42,9199.0,130.9853,130.9939,130.8908,130.9166,9199.0
2018-09-28 13:10:00,152.41,152.53,152.4,152.43,8254.0,130.908,131.0111,130.8994,130.9252,8254.0
2018-09-28 13:15:00,152.44,152.45,152.36,152.42,9746.0,130.9338,130.9424,130.8651,130.9166,9746.0
2018-09-28 13:20:00,152.43,152.57,152.41,152.53,7867.0,130.9252,131.0454,130.908,131.0111,7867.0
2018-09-28 13:25:00,152.55,152.68,152.51,152.66,11078.0,131.0283,131.1399,130.9939,131.1227,11078.0
2018-09-28 13:30:00,152.67,152.82,152.64,152.82,13149.0,131.1313,131.2602,131.1056,131.2602,13149.0
2018-09-28 13:35:00,152.83,152.85,152.77,152.8,27352.0,131.2688,131.2859,131.2172,131.243,27352.0
2018-09-28 13:40:00,152.81,152.83,152.69,152.72,33982.0,131.2516,131.2688,131.1485,131.1743,33982.0
2018-09-28 13:45:00,152.72,152.8,152.71,152.74,25703.0,131.1743,131.243,131.1657,131.1915,25703.0
2018-09-28 13:50:00,152.75,152.87,152.73,152.77,40241.0,131.2,131.3031,131.1829,131.2172,40241.0
2018-09-28 13:55:00,152.77,152.81,152.64,152.65,20938.0,131.2172,131.2516,131.1056,131.1142,20938.0
2018-09-28 14:00:00,152.63,152.7,152.5,152.5,16756.0,131.097,131.1571,130.9853,130.9853,16756.0
2018-09-28 14:05:00,152.48,152.49,152.29,152.39,37390.0,130.9681,130.9767,130.8049,130.8908,37390.0
2018-09-28 14:10:00,152.37,152.42,152.31,152.41,16937.0,130.8737,130.9166,130.8221,130.908,16937.0
2018-09-28 14:15:00,152.4,152.4,152.27,152.34,14405.0,130.8994,130.8994,130.7878,130.8479,14405.0
2018-09-28 14:20:00,152.33,152.38,152.29,152.29,13690.0,130.8393,130.8822,130.8049,130.8049,13690.0
2018-09-28 14:25:00,152.33,152.35,152.26,152.26,11229.0,130.8393,130.8565,130.7792,130.7792,11229.0
2018-09-28 14:30:00,152.26,152.29,152.11,152.16,31400.0,130.7792,130.8049,130.6503,130.6933,31400.0
2018-09-28 14:35:00,152.15,152.25,152.12,152.22,22185.0,130.6847,130.7706,130.6589,130.7448,22185.0
2018-09-28 14:40:00,152.24,152.3,152.21,152.23,10545.0,130.762,130.8135,130.7362,130.7534,10545.0
2018-09-28 14:45:00,152.23,152.25,152.15,152.17,15492.0,130.7534,130.7706,130.6847,130.7019,15492.0
2018-09-28 14:50:00,152.17,152.22,152.15,152.21,14351.0,130.7019,130.7448,130.6847,130.7362,14351.0
2018-09-28 14:55:00,152.2,152.27,152.15,152.15,14348.0,130.7276,130.7878,130.6847,130.6847,14348.0
2018-09-28 15:00:00,152.16,152.25,152.13,152.14,18269.0,130.6933,130.7706,130.6675,130.6761,18269.0
2018-09-28 15:05:00,152.13,152.15,152.07,152.12,16869.0,130.6675,130.6847,130.616,130.6589,16869.0
2018-09-28 15:10:00,152.12,152.18,152.03,152.06,15571.0,130.6589,130.7105,130.5816,130.6074,15571.0
2018-09-28 15:15:00,152.04,152.04,151.9,151.92,18516.0,130.5902,130.5902,130.47,130.4871,18516.0
2018-09-28 15:20:00,151.92,152.23,151.92,152.1,25224.0,130.4871,130.7534,130.4871,130.6417,25224.0
2018-09-28 15:25:00,152.12,152.15,152.07,152.12,17303.0,130.6589,130.6847,130.616,130.6589,17303.0
2018-09-28 15:30:00,152.13,152.2,151.89,152.2,38231.0,130.6675,130.7276,130.4614,130.7276,38231.0
2018-09-28 15:35:00,152.18,152.24,152.09,152.11,40494.0,130.7105,130.762,130.6332,130.6503,40494.0
2018-09-28 15:40:00,152.12,152.31,152.08,152.12,44905.0,130.6589,130.8221,130.6246,130.6589,44905.0
2018-09-28 15:45:00,152.12,152.52,152.07,152.52,99434.0,130.6589,131.0025,130.616,131.0025,99434.0
2018-09-28 15:50:00,152.53,152.56,152.41,152.55,78437.0,131.0111,131.0368,130.908,131.0283,78437.0
2018-09-28 15:55:00,152.55,152.59,152.39,152.49,283157.0,131.0283,131.0626,130.8908,130.9767,283157.0
2018-10-01 09:30:00,153.61,154.13,153.5,153.87,141802.0,131.9387,132.3854,131.8442,132.162,141802.0
2018-10-01 09:35:00,153.93,154.5,153.21,153.25,102908.0,132.2136,132.7032,131.5951,131.6295,102908.0
2018-10-01 09:40:00,153.3,153.54,153.21,153.33,32206.0,131.6724,131.8786,131.5951,131.6982,32206.0
2018-10-01 09:45:00,153.33,153.46,153.22,153.34,29469.0,131.6982,131.8099,131.6037,131.7068,29469.0
2018-10-01 09:50:00,153.34,153.52,153.25,153.39,29408.0,131.7068,131.8614,131.6295,131.7498,29408.0
2018-10-01 09:55:00,153.39,153.71,153.31,153.59,43004.0,131.7498,132.0246,131.681,131.9215,43004.0
2018-10-01 10:00:00,153.62,153.78,153.48,153.48,55634.0,131.9473,132.0847,131.8271,131.8271,55634.0
2018-10-01 10:05:00,153.47,153.75,153.44,153.52,43575.0,131.8185,132.059,131.7927,131.8614,43575.0
2018-10-01 10:10:00,153.52,153.64,153.42,153.42,25060.0,131.8614,131.9645,131.7755,131.7755,25060.0
2018-10-01 10:15:00,153.46,153.52,153.07,153.35,29584.0,131.8099,131.8614,131.4749,131.7154,29584.0
2018-10-01 10:20:00,153.4,153.52,152.92,152.94,78581.0,131.7583,131.8614,131.3461,131.3632,78581.0
2018-10-01 10:25:00,152.95,153.21,152.71,152.74,40717.0,131.3718,131.5951,131.1657,131.1915,40717.0
2018-10-01 10:30:00,152.74,153.07,152.72,152.91,29521.0,131.1915,131.4749,131.1743,131.3375,29521.0
2018-10-01 10:35:00,152.9,152.9,152.6,152.78,48627.0,131.3289,131.3289,131.0712,131.2258,48627.0
2018-10-01 10:40:00,152.7,152.88,152.6,152.78,26980.0,131.1571,131.3117,131.0712,131.2258,26980.0
2018-10-01 10:45:00,152.8,152.95,152.77,152.9,20792.0,131.243,131.3718,131.2172,131.3289,20792.0
2018-10-01 10:50:00,152.89,152.93,152.72,152.78,19914.0,131.3203,131.3546,131.1743,131.2258,19914.0
2018-10-01 10:55:00,152.77,152.95,152.77,152.95,40483.0,131.2172,131.3718,131.2172,131.3718,40483.0
2018-10-01 11:00:00,152.95,153.06,152.8,152.95,34063.0,131.3718,131.4663,131.243,131.3718,34063.0
2018-10-01 11:05:00,153.03,153.04,152.83,152.86,25687.0,131.4405,131.4491,131.2688,131.2945,25687.0
2018-10-01 11:10:00,152.86,152.97,152.84,152.9,15734.0,131.2945,131.389,131.2773,131.3289,15734.0
2018-10-01 11:15:00,152.91,152.93,152.71,152.72,32988.0,131.3375,131.3546,131.1657,131.1743,32988.0
2018-10-01 11:20:00,152.7,152.7,152.34,152.58,54119.0,131.1571,131.1571,130.8479,131.054,54119.0
2018-10-01 11:25:00,152.61,152.66,152.49,152.66,16970.0,131.0798,131.1227,130.9767,131.1227,16970.0
2018-10-01 11:30:00,152.67,152.7,152.47,152.63,15995.0,131.1313,131.1571,130.9595,131.097,15995.0
2018-10-01 11:35:00,152.64,152.88,152.63,152.79,20861.0,131.1056,131.3117,131.097,131.2344,20861.0
2018-10-01 11:40:00,152.8,152.84,152.7,152.8,12182.0,131.243,131.2773,131.1571,131.243,12182.0
2018-10-01 11:45:00,152.84,153.03,152.75,152.99,16998.0,131.2773,131.4405,131.2,131.4062,16998.0
2018-10-01 11:50:00,152.96,153.18,152.93,153.18,19861.0,131.3804,131.5694,131.3546,131.5694,19861.0
2018-10-01 11:55:00,153.18,153.22,152.92,152.98,13045.0,131.5694,131.6037,131.3461,131.3976,13045.0
2018-10-01 12:00:00,153.02,153.04,152.81,152.89,22739.0,131.432,131.4491,131.2516,131.3203,22739.0
2018-10-01 12:05:00,152.88,152.93,152.81,152.93,12222.0,131.3117,131.3546,131.2516,131.3546,12222.0
2018-10-01 12:10:00,152.94,153.0,152.83,152.92,11861.0,131.3632,131.4148,131.2688,131.3461,11861.0
2018-10-01 12:15:00,152.89,152.95,152.83,152.93,10356.0,131.3203,131.3718,131.2688,131.3546,10356.0
2018-10-01 12:20:00,152.94,152.98,152.58,152.63,26415.0,131.3632,131.3976,131.054,131.097,26415.0
2018-10-01 12:25:00,152.61,152.65,152.52,152.58,16399.0,131.0798,131.1142,131.0025,131.054,16399.0
2018-10-01 12:30:00,152.58,152.67,152.54,152.65,12761.0,131.054,131.1313,131.0197,131.1142,12761.0
2018-10-01 12:35:00,152.65,152.7,152.51,152.65,12357.0,131.1142,131.1571,130.9939,131.1142,12357.0
2018-10-01 12:40:00,152.65,152.93,152.51,152.81,33030.0,131.1142,131.3546,130.9939,131.2516,33030.0
2018-10-01 12:45:00,152.79,152.88,152.6,152.63,28454.0,131.2344,131.3117,131.0712,131.097,28454.0
2018-10-01 12:50:00,152.65,152.76,152.64,152.72,13300.0,131.1142,131.2086,131.1056,131.1743,13300.0
2018-10-01 12:55:00,152.71,152.76,152.65,152.74,22745.0,131.1657,131.2086,131.1142,131.1915,22745.0
2018-10-01 13:00:00,152.74,153.01,152.73,153.0,20725.0,131.1915,131.4234,131.1829,131.4148,20725.0
2018-10-01 13:05:00,153.01,153.08,152.88,152.9,22156.0,131.4234,131.4835,131.3117,131.3289,22156.0
2018-10-01 13:10:00,152.91,152.93,152.79,152.79,31348.0,131.3375,131.3546,131.2344,131.2344,31348.0
2018-10-01 13:15:00,152.81,152.83,152.7,152.72,39882.0,131.2516,131.2688,131.1571,131.1743,39882.0
2018-10-01 13:20:00,152.72,152.73,152.67,152.69,28966.0,131.1743,131.1829,131.1313,131.1485,28966.0
2018-10-01 13:25:00,152.66,152.7,152.6,152.65,22653.0,131.1227,131.1571,131.0712,131.1142,22653.0
2018-10-01 13:30:00,152.65,152.65,152.47,152.6,30105.0,131.1142,131.1142,130.9595,131.0712,30105.0
2018-10-01 13:35:00,152.62,152.66,152.54,152.65,22415.0,131.0884,131.1227,131.0197,131.1142,22415.0
2018-10-01 13:40:00,152.64,152.72,152.63,152.66,11989.0,131.1056,131.1743,131.097,131.1227,11989.0
2018-10-01 13:45:00,152.67,152.68,152.53,152.64,15478.0,131.1313,131.1399,131.0111,131.1056,15478.0
2018-10-01 13:50:00,152.64,152.64,152.46,152.54,9559.0,131.1056,131.1056,130.951,131.0197,9559.0
2018-10-01 13:55:00,152.56,152.6,152.34,152.38,25649.0,131.0368,131.0712,130.8479,130.8822,25649.0
2018-10-01 14:00:00,152.36,152.4,152.22,152.37,17363.0,130.8651,130.8994,130.7448,130.8737,17363.0
2018-10-01 14:05:00,152.38,152.49,152.38,152.44,11739.0,130.8822,130.9767,130.8822,130.9338,11739.0
2018-10-01 14:10:00,152.44,152.49,152.31,152.39,16105.0,130.9338,130.9767,130.8221,130.8908,16105.0
2018-10-01 14:15:00,152.38,152.41,152.31,152.38,18595.0,130.8822,130.908,130.8221,130.8822,18595.0
2018-10-01 14:20:00,152.38,152.44,152.32,152.37,31455.0,130.8822,130.9338,130.8307,130.8737,31455.0
2018-10-01 14:25:00,152.36,152.46,152.33,152.4,41486.0,130.8651,130.951,130.8393,130.8994,41486.0
2018-10-01 14:30:00,152.41,152.43,152.14,152.23,29921.0,130.908,130.9252,130.6761,130.7534,29921.0
2018-10-01 14:35:00,152.23,152.4,152.23,152.38,19278.0,130.7534,130.8994,130.7534,130.8822,19278.0
2018-10-01 14:40:00,152.37,152.49,152.32,152.48,20204.0,130.8737,130.9767,130.8307,130.9681,20204.0
2018-10-01 14:45:00,152.46,152.55,152.42,152.43,17180.0,130.951,131.0283,130.9166,130.9252,17180.0
2018-10-01 14:50:00,152.41,152.48,152.34,152.38,10789.0,130.908,130.9681,130.8479,130.8822,10789.0
2018-10-01 14:55:00,152.37,152.4,152.29,152.38,12166.0,130.8737,130.8994,130.8049,130.8822,12166.0
2018-10-01 15:00:00,152.39,152.51,152.38,152.45,22814.0,130.8908,130.9939,130.8822,130.9424,22814.0
2018-10-01 15:05:00,152.46,152.48,152.3,152.37,19224.0,130.951,130.9681,130.8135,130.8737,19224.0
2018-10-01 15:10:00,152.39,152.39,152.28,152.38,23374.0,130.8908,130.8908,130.7964,130.8822,23374.0
2018-10-01 15:15:00,152.38,152.47,152.35,152.39,24854.0,130.8822,130.9595,130.8565,130.8908,24854.0
2018-10-01 15:20:00,152.38,152.46,152.24,152.37,34382.0,130.8822,130.951,130.762,130.8737,34382.0
2018-10-01 15:25:00,152.38,152.38,151.83,152.05,43572.0,130.8822,130.8822,130.4098,130.5988,43572.0
2018-10-01 15:30:00,152.05,152.09,151.68,151.9,50996.0,130.5988,130.6332,130.281,130.47,50996.0
2018-10-01 15:35:00,151.91,152.11,151.82,152.09,37288.0,130.4786,130.6503,130.4012,130.6332,37288.0
2018-10-01 15:40:00,152.09,152.14,151.98,152.04,48481.0,130.6332,130.6761,130.5387,130.5902,48481.0
2018-10-01 15:45:00,152.02,152.37,152.02,152.25,43170.0,130.573,130.8737,130.573,130.7706,43170.0
2018-10-01 15:50:00,152.25,152.41,152.18,152.41,52416.0,130.7706,130.908,130.7105,130.908,52416.0
2018-10-01 15:55:00,152.4,152.68,152.21,152.4,239810.0,130.8994,131.1399,130.7362,130.8994,239810.0
2018-10-02 09:30:00,152.29,152.42,151.5,152.34,57297.0,130.8049,130.9166,130.1264,130.8479,57297.0
2018-10-02 09:35:00,152.28,152.96,152.27,152.92,48502.0,130.7964,131.3804,130.7878,131.3461,48502.0
2018-10-02 09:40:00,152.96,153.47,152.96,153.42,50610.0,131.3804,131.8185,131.3804,131.7755,50610.0
2018-10-02 09:45:00,153.42,153.95,153.21,153.26,112999.0,131.7755,132.2307,131.5951,131.6381,112999.0
2018-10-02 09:50:00,153.27,153.53,153.23,153.3,34243.0,131.6467,131.87,131.6123,131.6724,34243.0
2018-10-02 09:55:00,153.32,153.54,153.0,153.09,40135.0,131.6896,131.8786,131.4148,131.4921,40135.0
2018-10-02 10:00:00,153.12,153.42,153.02,153.21,47401.0,131.5178,131.7755,131.432,131.5951,47401.0
2018-10-02 10:05:00,153.18,153.32,153.12,153.16,36454.0,131.5694,131.6896,131.5178,131.5522,36454.0
2018-10-02 10:10:00,153.14,153.56,153.07,153.4,50416.0,131.535,131.8958,131.4749,131.7583,50416.0
2018-10-02 10:15:00,153.42,153.63,153.33,153.48,37161.0,131.7755,131.9559,131.6982,131.8271,37161.0
2018-10-02 10:20:00,153.49,153.53,153.08,153.37,50302.0,131.8356,131.87,131.4835,131.7326,50302.0
2018-10-02 10:25:00,153.37,153.42,153.19,153.36,32346.0,131.7326,131.7755,131.578,131.724,32346.0
2018-10-02 10:30:00,153.33,153.44,153.2,153.24,31198.0,131.6982,131.7927,131.5866,131.6209,31198.0
2018-10-02 10:35:00,153.26,153.41,153.08,153.17,34021.0,131.6381,131.7669,131.4835,131.5608,34021.0
2018-10-02 10:40:00,153.16,153.29,153.14,153.21,31322.0,131.5522,131.6639,131.535,131.5951,31322.0
2018-10-02 10:45:00,153.22,153.73,153.22,153.69,30938.0,131.6037,132.0418,131.6037,132.0074,30938.0
2018-10-02 10:50:00,153.71,154.05,153.67,153.91,66718.0,132.0246,132.3166,131.9903,132.1964,66718.0
2018-10-02 10:55:00,153.94,154.33,153.9,154.06,54002.0,132.2222,132.5571,132.1878,132.3252,54002.0
2018-10-02 11:00:00,154.06,154.14,153.91,154.14,24027.0,132.3252,132.3939,132.1964,132.3939,24027.0
2018-10-02 11:05:00,154.13,154.38,154.13,154.22,31817.0,132.3854,132.6001,132.3854,132.4627,31817.0
2018-10-02 11:10:00,154.22,154.41,154.19,154.21,28611.0,132.4627,132.6259,132.4369,132.4541,28611.0
2018-10-02 11:15:00,154.23,154.45,154.2,154.38,36405.0,132.4712,132.6602,132.4455,132.6001,36405.0
2018-10-02 11:20:00,154.41,154.42,154.15,154.35,14402.0,132.6259,132.6344,132.4025,132.5743,14402.0
2018-10-02 11:25:00,154.33,154.5,154.24,154.33,27952.0,132.5571,132.7032,132.4798,132.5571,27952.0
2018-10-02 11:30:00,154.33,154.48,154.33,154.41,32648.0,132.5571,132.686,132.5571,132.6259,32648.0
2018-10-02 11:35:00,154.4,154.47,154.24,154.26,28289.0,132.6173,132.6774,132.4798,132.497,28289.0
2018-10-02 11:40:00,154.25,154.31,154.14,154.29,21090.0,132.4884,132.54,132.3939,132.5228,21090.0
2018-10-02 11:45:00,154.3,154.45,154.29,154.41,24647.0,132.5314,132.6602,132.5228,132.6259,24647.0
2018-10-02 11:50:00,154.39,154.4,154.28,154.39,37146.0,132.6087,132.6173,132.5142,132.6087,37146.0
2018-10-02 11:55:00,154.38,154.42,154.32,154.36,26761.0,132.6001,132.6344,132.5485,132.5829,26761.0
2018-10-02 12:00:00,154.37,154.43,154.29,154.38,25634.0,132.5915,132.643,132.5228,132.6001,25634.0
2018-10-02 12:05:00,154.39,154.46,154.36,154.38,40620.0,132.6087,132.6688,132.5829,132.6001,40620.0
2018-10-02 12:10:00,154.4,154.47,154.2,154.28,32213.0,132.6173,132.6774,132.4455,132.5142,32213.0
2018-10-02 12:15:00,154.29,154.9,154.29,154.8,108923.0,132.5228,133.0467,132.5228,132.9608,108923.0
2018-10-02 12:20:00,154.79,154.9,154.61,154.81,33147.0,132.9522,133.0467,132.7976,132.9694,33147.0
2018-10-02 12:25:00,154.79,155.13,154.79,155.1,69408.0,132.9522,133.2443,132.9522,133.2185,69408.0
2018-10-02 12:30:00,155.1,155.22,154.97,155.22,62063.0,133.2185,133.3216,133.1068,133.3216,62063.0
2018-10-02 12:35:00,155.22,155.25,155.09,155.18,55639.0,133.3216,133.3473,133.2099,133.2872,55639.0
2018-10-02 12:40:00,155.19,155.24,155.07,155.11,21421.0,133.2958,133.3388,133.1927,133.2271,21421.0
2018-10-02 12:45:00,155.13,155.13,154.7,154.75,51810.0,133.2443,133.2443,132.8749,132.9179,51810.0
2018-10-02 12:50:00,154.76,154.86,154.59,154.86,31534.0,132.9265,133.0124,132.7805,133.0124,31534.0
2018-10-02 12:55:00,154.85,154.94,154.58,154.58,33589.0,133.0038,133.0811,132.7719,132.7719,33589.0
2018-10-02 13:00:00,154.58,154.75,154.52,154.75,18870.0,132.7719,132.9179,132.7203,132.9179,18870.0
2018-10-02 13:05:00,154.75,154.79,154.58,154.64,17441.0,132.9179,132.9522,132.7719,132.8234,17441.0
2018-10-02 13:10:00,154.63,154.64,154.51,154.58,15936.0,132.8148,132.8234,132.7117,132.7719,15936.0
2018-10-02 13:15:00,154.6,154.63,154.53,154.55,24786.0,132.789,132.8148,132.7289,132.7461,24786.0
2018-10-02 13:20:00,154.57,154.58,154.45,154.52,26585.0,132.7633,132.7719,132.6602,132.7203,26585.0
2018-10-02 13:25:00,154.51,154.55,154.45,154.46,28133.0,132.7117,132.7461,132.6602,132.6688,28133.0
2018-10-02 13:30:00,154.48,154.52,154.39,154.51,37228.0,132.686,132.7203,132.6087,132.7117,37228.0
2018-10-02 13:35:00,154.51,154.69,154.48,154.69,20968.0,132.7117,132.8663,132.686,132.8663,20968.0
2018-10-02 13:40:00,154.7,155.01,154.66,155.0,32278.0,132.8749,133.1412,132.8406,133.1326,32278.0
2018-10-02 13:45:00,155.01,155.05,154.88,154.88,24062.0,133.1412,133.1756,133.0295,133.0295,24062.0
2018-10-02 13:50:00,154.87,154.92,154.73,154.82,20300.0,133.021,133.0639,132.9007,132.978,20300.0
2018-10-02 13:55:00,154.81,154.94,154.77,154.93,16779.0,132.9694,133.0811,132.9351,133.0725,16779.0
2018-10-02 14:00:00,154.96,154.96,154.76,154.77,23415.0,133.0983,133.0983,132.9265,132.9351,23415.0
2018-10-02 14:05:00,154.78,154.82,154.74,154.74,16093.0,132.9437,132.978,132.9093,132.9093,16093.0
2018-10-02 14:10:00,154.73,154.84,154.71,154.77,21587.0,132.9007,132.9952,132.8835,132.9351,21587.0
2018-10-02 14:15:00,154.78,155.0,154.78,154.97,41168.0,132.9437,133.1326,132.9437,133.1068,41168.0
2018-10-02 14:20:00,154.98,154.99,154.8,154.93,42118.0,133.1154,133.124,132.9608,133.0725,42118.0
2018-10-02 14:25:00,154.92,155.03,154.91,155.03,49581.0,133.0639,133.1584,133.0553,133.1584,49581.0
2018-10-02 14:30:00,155.04,155.28,155.04,155.27,37073.0,133.167,133.3731,133.167,133.3645,37073.0
2018-10-02 14:35:00,155.27,155.38,155.22,155.29,35092.0,133.3645,133.459,133.3216,133.3817,35092.0
2018-10-02 14:40:00,155.3,155.32,155.07,155.12,28782.0,133.3903,133.4075,133.1927,133.2357,28782.0
2018-10-02 14:45:00,155.12,155.17,155.01,155.03,29825.0,133.2357,133.2786,133.1412,133.1584,29825.0
2018-10-02 14:50:00,155.01,155.08,154.9,154.9,32191.0,133.1412,133.2013,133.0467,133.0467,32191.0
2018-10-02 14:55:00,154.87,154.98,154.82,154.97,28440.0,133.021,133.1154,132.978,133.1068,28440.0
2018-10-02 15:00:00,154.95,154.97,154.69,154.69,33485.0,133.0897,133.1068,132.8663,132.8663,33485.0
2018-10-02 15:05:00,154.7,154.81,154.61,154.78,46265.0,132.8749,132.9694,132.7976,132.9437,46265.0
2018-10-02 15:10:00,154.79,154.79,154.68,154.79,28940.0,132.9522,132.9522,132.8578,132.9522,28940.0
2018-10-02 15:15:00,154.76,154.85,154.71,154.72,53273.0,132.9265,133.0038,132.8835,132.8921,53273.0
2018-10-02 15:20:00,154.73,154.77,154.59,154.62,41524.0,132.9007,132.9351,132.7805,132.8062,41524.0
2018-10-02 15:25:00,154.62,154.75,154.59,154.62,48306.0,132.8062,132.9179,132.7805,132.8062,48306.0
2018-10-02 15:30:00,154.62,154.89,154.62,154.81,53184.0,132.8062,133.0381,132.8062,132.9694,53184.0
2018-10-02 15:35:00,154.81,154.89,154.75,154.76,44537.0,132.9694,133.0381,132.9179,132.9265,44537.0
2018-10-02 15:40:00,154.78,154.95,154.78,154.84,49160.0,132.9437,133.0897,132.9437,132.9952,49160.0
2018-10-02 15:45:00,154.84,154.95,154.82,154.93,97916.0,132.9952,133.0897,132.978,133.0725,97916.0
2018-10-02 15:50:00,154.94,154.97,154.79,154.94,90725.0,133.0811,133.1068,132.9522,133.0811,90725.0
2018-10-02 15:55:00,154.93,154.99,154.8,154.88,245995.0,133.0725,133.124,132.9608,133.0295,245995.0
2018-10-03 09:30:00,156.07,156.23,155.79,156.19,135980.0,134.0517,134.1891,133.8112,134.1547,135980.0
2018-10-03 09:35:00,156.2,156.9,156.17,156.9,64637.0,134.1633,134.7646,134.1376,134.7646,64637.0
2018-10-03 09:40:00,156.91,157.46,156.77,156.95,139736.0,134.7732,135.2456,134.6529,134.8075,139736.0
2018-10-03 09:45:00,156.92,157.03,156.67,156.97,84288.0,134.7817,134.8762,134.567,134.8247,84288.0
2018-10-03 09:50:00,156.96,157.07,156.51,156.58,61790.0,134.8161,134.9106,134.4296,134.4897,61790.0
2018-10-03 09:55:00,156.58,156.92,156.51,156.82,85678.0,134.4897,134.7817,134.4296,134.6958,85678.0
2018-10-03 10:00:00,156.83,156.95,156.71,156.81,53041.0,134.7044,134.8075,134.6014,134.6873,53041.0
2018-10-03 10:05:00,156.78,157.3,156.77,157.2,47686.0,134.6615,135.1081,134.6529,135.0222,47686.0
2018-10-03 10:10:00,157.18,157.31,157.02,157.27,100532.0,135.0051,135.1167,134.8676,135.0824,100532.0
2018-10-03 10:15:00,157.25,157.37,157.12,157.33,59339.0,135.0652,135.1683,134.9535,135.1339,59339.0
2018-10-03 10:20:00,157.34,157.62,157.32,157.47,58595.0,135.1425,135.383,135.1253,135.2541,58595.0
2018-10-03 10:25:00,157.46,157.52,157.25,157.41,55941.0,135.2456,135.2971,135.0652,135.2026,55941.0
2018-10-03 10:30:00,157.41,157.5,157.2,157.26,73784.0,135.2026,135.2799,135.0222,135.0738,73784.0
2018-10-03 10:35:00,157.25,157.52,157.24,157.36,34738.0,135.0652,135.2971,135.0566,135.1597,34738.0
2018-10-03 10:40:00,157.33,157.34,156.9,157.15,78829.0,135.1339,135.1425,134.7646,134.9793,78829.0
2018-10-03 10:45:00,157.16,157.38,157.15,157.21,25214.0,134.9879,135.1768,134.9793,135.0308,25214.0
2018-10-03 10:50:00,157.22,157.44,157.22,157.32,82961.0,135.0394,135.2284,135.0394,135.1253,82961.0
2018-10-03 10:55:00,157.37,157.42,157.09,157.33,33962.0,135.1683,135.2112,134.9278,135.1339,33962.0
2018-10-03 11:00:00,157.33,157.43,157.17,157.32,48558.0,135.1339,135.2198,134.9965,135.1253,48558.0
2018-10-03 11:05:00,157.3,157.55,157.25,157.54,43170.0,135.1081,135.3229,135.0652,135.3143,43170.0
2018-10-03 11:10:00,157.54,157.67,157.37,157.62,64345.0,135.3143,135.4259,135.1683,135.383,64345.0
2018-10-03 11:15:00,157.61,157.65,157.51,157.61,34373.0,135.3744,135.4088,135.2885,135.3744,34373.0
2018-10-03 11:20:00,157.61,157.85,157.59,157.77,48939.0,135.3744,135.5805,135.3572,135.5118,48939.0
2018-10-03 11:25:00,157.75,157.82,157.66,157.77,21765.0,135.4946,135.5548,135.4173,135.5118,21765.0
2018-10-03 11:30:00,157.76,157.76,157.39,157.44,34835.0,135.5032,135.5032,135.1854,135.2284,34835.0
2018-10-03 11:35:00,157.39,157.39,157.21,157.28,34219.0,135.1854,135.1854,135.0308,135.091,34219.0
2018-10-03 11:40:00,157.27,157.35,157.11,157.35,25555.0,135.0824,135.1511,134.9449,135.1511,25555.0
2018-10-03 11:45:00,157.32,157.48,157.24,157.38,57944.0,135.1253,135.2627,135.0566,135.1768,57944.0
2018-10-03 11:50:00,157.39,157.66,157.35,157.6,44472.0,135.1854,135.4173,135.1511,135.3658,44472.0
2018-10-03 11:55:00,157.6,157.79,157.56,157.79,21785.0,135.3658,135.529,135.3314,135.529,21785.0
2018-10-03 12:00:00,157.8,157.96,157.79,157.87,29381.0,135.5376,135.675,135.529,135.5977,29381.0
2018-10-03 12:05:00,157.88,157.9,157.81,157.83,21199.0,135.6063,135.6235,135.5462,135.5634,21199.0
2018-10-03 12:10:00,157.82,157.88,157.74,157.87,28317.0,135.5548,135.6063,135.4861,135.5977,28317.0
2018-10-03 12:15:00,157.86,158.19,157.86,158.19,78971.0,135.5891,135.8726,135.5891,135.8726,78971.0
2018-10-03 12:20:00,158.19,158.38,158.14,158.32,76898.0,135.8726,136.0358,135.8296,135.9842,76898.0
2018-10-03 12:25:00,158.37,158.54,158.28,158.44,44214.0,136.0272,136.1732,135.9499,136.0873,44214.0
2018-10-03 12:30:00,158.42,158.8,158.41,158.65,49911.0,136.0701,136.3965,136.0615,136.2677,49911.0
2018-10-03 12:35:00,158.64,158.73,158.43,158.46,34434.0,136.2591,136.3364,136.0787,136.1045,34434.0
2018-10-03 12:40:00,158.45,158.46,158.33,158.36,34457.0,136.0959,136.1045,135.9928,136.0186,34457.0
2018-10-03 12:45:00,158.37,158.56,158.37,158.53,34638.0,136.0272,136.1904,136.0272,136.1646,34638.0
2018-10-03 12:50:00,158.55,158.7,158.46,158.46,33477.0,136.1818,136.3106,136.1045,136.1045,33477.0
2018-10-03 12:55:00,158.46,158.57,158.3,158.37,39301.0,136.1045,136.199,135.9671,136.0272,39301.0
2018-10-03 13:00:00,158.37,158.43,158.29,158.34,45990.0,136.0272,136.0787,135.9585,136.0014,45990.0
2018-10-03 13:05:00,158.34,158.39,158.16,158.29,28719.0,136.0014,136.0444,135.8468,135.9585,28719.0
2018-10-03 13:10:00,158.3,158.49,158.25,158.49,30607.0,135.9671,136.1302,135.9241,136.1302,30607.0
2018-10-03 13:15:00,158.48,158.72,158.44,158.7,38560.0,136.1217,136.3278,136.0873,136.3106,38560.0
2018-10-03 13:20:00,158.7,158.72,158.45,158.63,40914.0,136.3106,136.3278,136.0959,136.2505,40914.0
2018-10-03 13:25:00,158.65,158.82,158.52,158.82,28928.0,136.2677,136.4137,136.156,136.4137,28928.0
2018-10-03 13:30:00,158.8,158.87,158.65,158.81,46815.0,136.3965,136.4566,136.2677,136.4051,46815.0
2018-10-03 13:35:00,158.8,158.9,158.79,158.85,49726.0,136.3965,136.4824,136.3879,136.4395,49726.0
2018-10-03 13:40:00,158.85,158.92,158.78,158.9,52179.0,136.4395,136.4996,136.3793,136.4824,52179.0
2018-10-03 13:45:00,158.91,159.18,158.9,159.07,76819.0,136.491,136.7229,136.4824,136.6284,76819.0
2018-10-03 13:50:00,159.03,159.09,158.94,159.03,21925.0,136.5941,136.6456,136.5168,136.5941,21925.0
2018-10-03 13:55:00,159.04,159.26,159.0,159.0,54351.0,136.6027,136.7916,136.5683,136.5683,54351.0
2018-10-03 14:00:00,158.98,159.12,158.9,159.1,34620.0,136.5511,136.6714,136.4824,136.6542,34620.0
2018-10-03 14:05:00,159.11,159.36,159.11,159.31,43334.0,136.6628,136.8775,136.6628,136.8346,43334.0
2018-10-03 14:10:00,159.32,159.34,159.25,159.34,23979.0,136.8431,136.8603,136.783,136.8603,23979.0
2018-10-03 14:15:00,159.36,159.37,159.05,159.19,42581.0,136.8775,136.8861,136.6112,136.7315,42581.0
2018-10-03 14:20:00,159.19,159.28,159.07,159.1,65029.0,136.7315,136.8088,136.6284,136.6542,65029.0
2018-10-03 14:25:00,159.11,159.28,159.1,159.25,39520.0,136.6628,136.8088,136.6542,136.783,39520.0
2018-10-03 14:30:00,159.24,159.31,159.21,159.31,59305.0,136.7744,136.8346,136.7487,136.8346,59305.0
2018-10-03 14:35:00,159.3,159.3,158.48,158.92,99495.0,136.826,136.826,136.1217,136.4996,99495.0
2018-10-03 14:40:00,158.89,158.89,158.55,158.58,51432.0,136.4738,136.4738,136.1818,136.2075,51432.0
2018-10-03 14:45:00,158.59,158.65,158.39,158.57,43551.0,136.2161,136.2677,136.0444,136.199,43551.0
2018-10-03 14:50:00,158.54,158.61,158.29,158.38,103208.0,136.1732,136.2333,135.9585,136.0358,103208.0
2018-10-03 14:55:00,158.38,158.7,158.33,158.57,44710.0,136.0358,136.3106,135.9928,136.199,44710.0
2018-10-03 15:00:00,158.55,158.65,158.34,158.45,37440.0,136.1818,136.2677,136.0014,136.0959,37440.0
2018-10-03 15:05:00,158.45,158.6,158.32,158.59,53870.0,136.0959,136.2247,135.9842,136.2161,53870.0
2018-10-03 15:10:00,158.59,158.6,158.29,158.32,57820.0,136.2161,136.2247,135.9585,135.9842,57820.0
2018-10-03 15:15:00,158.32,158.35,157.8,157.81,121933.0,135.9842,136.01,135.5376,135.5462,121933.0
2018-10-03 15:20:00,157.8,157.89,157.63,157.75,64182.0,135.5376,135.6149,135.3916,135.4946,64182.0
2018-10-03 15:25:00,157.75,157.82,157.58,157.71,51700.0,135.4946,135.5548,135.3486,135.4603,51700.0
2018-10-03 15:30:00,157.71,157.78,157.59,157.64,50266.0,135.4603,135.5204,135.3572,135.4002,50266.0
2018-10-03 15:35:00,157.63,158.0,157.61,157.83,74111.0,135.3916,135.7094,135.3744,135.5634,74111.0
2018-10-03 15:40:00,157.84,158.11,157.79,158.03,80401.0,135.5719,135.8039,135.529,135.7351,80401.0
2018-10-03 15:45:00,158.04,158.37,158.03,158.14,82467.0,135.7437,136.0272,135.7351,135.8296,82467.0
2018-10-03 15:50:00,158.14,158.38,158.12,158.23,73667.0,135.8296,136.0358,135.8124,135.9069,73667.0
2018-10-03 15:55:00,158.23,158.31,158.15,158.25,203660.0,135.9069,135.9756,135.8382,135.9241,203660.0
2018-10-04 09:30:00,158.03,158.05,156.94,156.94,115178.0,135.7351,135.7523,134.7989,134.7989,115178.0
2018-10-04 09:35:00,156.94,157.54,156.57,157.0,117860.0,134.7989,135.3143,134.4811,134.8505,117860.0
2018-10-04 09:40:00,157.05,157.1,156.75,156.9,56690.0,134.8934,134.9363,134.6357,134.7646,56690.0
2018-10-04 09:45:00,156.86,157.74,156.78,157.68,44768.0,134.7302,135.4861,134.6615,135.4345,44768.0
2018-10-04 09:50:00,157.7,158.3,157.61,158.3,50587.0,135.4517,135.9671,135.3744,135.9671,50587.0
2018-10-04 09:55:00,158.3,158.45,158.03,158.4,69521.0,135.9671,136.0959,135.7351,136.0529,69521.0
2018-10-04 10:00:00,158.36,158.55,158.12,158.22,81158.0,136.0186,136.1818,135.8124,135.8983,81158.0
2018-10-04 10:05:00,158.18,158.33,157.37,157.54,90032.0,135.864,135.9928,135.1683,135.3143,90032.0
2018-10-04 10:10:00,157.56,157.56,157.04,157.07,57551.0,135.3314,135.3314,134.8848,134.9106,57551.0
2018-10-04 10:15:00,157.04,157.47,156.95,157.37,37730.0,134.8848,135.2541,134.8075,135.1683,37730.0
2018-10-04 10:20:00,157.35,157.58,157.12,157.27,39797.0,135.1511,135.3486,134.9535,135.0824,39797.0
2018-10-04 10:25:00,157.17,157.37,156.94,157.26,38235.0,134.9965,135.1683,134.7989,135.0738,38235.0
2018-10-04 10:30:00,157.24,157.24,156.78,156.78,37997.0,135.0566,135.0566,134.6615,134.6615,37997.0
2018-10-04 10:35:00,156.8,156.96,156.51,156.83,51992.0,134.6787,134.8161,134.4296,134.7044,51992.0
2018-10-04 10:40:00,156.85,157.13,156.81,157.02,23755.0,134.7216,134.9621,134.6873,134.8676,23755.0
2018-10-04 10:45:00,157.04,157.38,157.04,157.31,26769.0,134.8848,135.1768,134.8848,135.1167,26769.0
2018-10-04 10:50:00,157.32,157.41,157.16,157.22,28529.0,135.1253,135.2026,134.9879,135.0394,28529.0
2018-10-04 10:55:00,157.2,157.32,156.79,156.8,21627.0,135.0222,135.1253,134.6701,134.6787,21627.0
2018-10-04 11:00:00,156.84,157.42,156.81,157.34,26672.0,134.713,135.2112,134.6873,135.1425,26672.0
2018-10-04 11:05:00,157.32,157.37,157.13,157.18,21179.0,135.1253,135.1683,134.9621,135.0051,21179.0
2018-10-04 11:10:00,157.19,157.56,157.13,157.45,45185.0,135.0136,135.3314,134.9621,135.237,45185.0
2018-10-04 11:15:00,157.43,157.81,157.34,157.7,35704.0,135.2198,135.5462,135.1425,135.4517,35704.0
2018-10-04 11:20:00,157.72,157.98,157.72,157.79,37636.0,135.4689,135.6922,135.4689,135.529,37636.0
2018-10-04 11:25:00,157.81,157.81,157.43,157.46,30335.0,135.5462,135.5462,135.2198,135.2456,30335.0
2018-10-04 11:30:00,157.46,157.87,157.45,157.7,32170.0,135.2456,135.5977,135.237,135.4517,32170.0
2018-10-04 11:35:00,157.69,157.88,157.52,157.56,29119.0,135.4431,135.6063,135.2971,135.3314,29119.0
2018-10-04 11:40:00,157.59,157.83,157.56,157.73,29627.0,135.3572,135.5634,135.3314,135.4775,29627.0
2018-10-04 11:45:00,157.73,157.8,157.38,157.42,22339.0,135.4775,135.5376,135.1768,135.2112,22339.0
2018-10-04 11:50:00,157.41,157.43,157.15,157.16,20732.0,135.2026,135.2198,134.9793,134.9879,20732.0
2018-10-04 11:55:00,157.17,157.18,156.97,157.01,23499.0,134.9965,135.0051,134.8247,134.859,23499.0
2018-10-04 12:00:00,157.02,157.02,156.08,156.1,79419.0,134.8676,134.8676,134.0602,134.0774,79419.0
2018-10-04 12:05:00,156.1,156.57,156.02,156.53,43171.0,134.0774,134.4811,134.0087,134.4468,43171.0
2018-10-04 12:10:00,156.53,156.53,155.91,155.99,53752.0,134.4468,134.4468,133.9142,133.9829,53752.0
2018-10-04 12:15:00,155.96,156.01,155.57,155.66,49082.0,133.9572,134.0001,133.6222,133.6995,49082.0
2018-10-04 12:20:00,155.65,155.89,155.56,155.59,29798.0,133.6909,133.8971,133.6136,133.6394,29798.0
2018-10-04 12:25:00,155.57,155.7,155.29,155.69,42038.0,133.6222,133.7339,133.3817,133.7253,42038.0
2018-10-04 12:30:00,155.63,156.03,155.6,156.03,25229.0,133.6737,134.0173,133.648,134.0173,25229.0
2018-10-04 12:35:00,156.05,156.21,155.96,156.0,26363.0,134.0345,134.1719,133.9572,133.9915,26363.0
2018-10-04 12:40:00,156.0,156.1,155.95,156.04,18863.0,133.9915,134.0774,133.9486,134.0259,18863.0
2018-10-04 12:45:00,156.04,156.12,155.95,156.07,31922.0,134.0259,134.0946,133.9486,134.0517,31922.0
2018-10-04 12:50:00,156.06,156.2,155.99,156.17,16189.0,134.0431,134.1633,133.9829,134.1376,16189.0
2018-10-04 12:55:00,156.18,156.19,156.05,156.09,15083.0,134.1461,134.1547,134.0345,134.0688,15083.0
2018-10-04 13:00:00,156.03,156.12,156.0,156.08,18694.0,134.0173,134.0946,133.9915,134.0602,18694.0
2018-10-04 13:05:00,156.09,156.24,156.0,156.06,12805.0,134.0688,134.1977,133.9915,134.0431,12805.0
2018-10-04 13:10:00,156.07,156.07,155.88,156.0,31092.0,134.0517,134.0517,133.8885,133.9915,31092.0
2018-10-04 13:15:00,156.0,156.09,155.95,155.97,21235.0,133.9915,134.0688,133.9486,133.9658,21235.0
2018-10-04 13:20:00,155.95,155.96,155.51,155.7,49686.0,133.9486,133.9572,133.5707,133.7339,49686.0
2018-10-04 13:25:00,155.69,155.82,155.58,155.68,20001.0,133.7253,133.8369,133.6308,133.7167,20001.0
2018-10-04 13:30:00,155.66,155.67,155.22,155.39,32557.0,133.6995,133.7081,133.3216,133.4676,32557.0
2018-10-04 13:35:00,155.37,155.45,155.2,155.43,25398.0,133.4504,133.5191,133.3044,133.5019,25398.0
2018-10-04 13:40:00,155.47,155.87,155.44,155.87,17545.0,133.5363,133.8799,133.5105,133.8799,17545.0
2018-10-04 13:45:00,155.9,155.9,155.58,155.61,16591.0,133.9056,133.9056,133.6308,133.6566,16591.0
2018-10-04 13:50:00,155.66,155.82,155.52,155.73,22903.0,133.6995,133.8369,133.5793,133.7596,22903.0
2018-10-04 13:55:00,155.73,155.73,155.48,155.69,21640.0,133.7596,133.7596,133.5449,133.7253,21640.0
2018-10-04 14:00:00,155.65,155.79,155.5,155.76,38616.0,133.6909,133.8112,133.5621,133.7854,38616.0
2018-10-04 14:05:00,155.78,155.78,155.48,155.5,32899.0,133.8026,133.8026,133.5449,133.5621,32899.0
2018-10-04 14:10:00,155.51,155.58,155.45,155.57,26130.0,133.5707,133.6308,133.5191,133.6222,26130.0
2018-10-04 14:15:00,155.55,155.56,155.25,155.29,30343.0,133.605,133.6136,133.3473,133.3817,30343.0
2018-10-04 14:20:00,155.28,155.53,155.26,155.4,26572.0,133.3731,133.5878,133.3559,133.4762,26572.0
2018-10-04 14:25:00,155.4,155.59,155.35,155.54,25856.0,133.4762,133.6394,133.4332,133.5964,25856.0
2018-10-04 14:30:00,155.52,155.7,155.47,155.69,19837.0,133.5793,133.7339,133.5363,133.7253,19837.0
2018-10-04 14:35:00,155.68,156.34,155.66,156.3,26863.0,133.7167,134.2836,133.6995,134.2492,26863.0
2018-10-04 14:40:00,156.28,156.28,156.05,156.11,19999.0,134.232,134.232,134.0345,134.086,19999.0
2018-10-04 14:45:00,156.11,156.34,156.08,156.23,12511.0,134.086,134.2836,134.0602,134.1891,12511.0
2018-10-04 14:50:00,156.23,156.67,156.21,156.64,41337.0,134.1891,134.567,134.1719,134.5412,41337.0
2018-10-04 14:55:00,156.66,156.77,156.53,156.7,36335.0,134.5584,134.6529,134.4468,134.5928,36335.0
2018-10-04 15:00:00,156.74,156.9,156.61,156.87,38674.0,134.6271,134.7646,134.5155,134.7388,38674.0
2018-10-04 15:05:00,156.86,157.06,156.78,157.0,48109.0,134.7302,134.902,134.6615,134.8505,48109.0
2018-10-04 15:10:00,157.0,157.12,156.88,156.96,55513.0,134.8505,134.9535,134.7474,134.8161,55513.0
2018-10-04 15:15:00,156.96,157.23,156.96,157.08,41118.0,134.8161,135.048,134.8161,134.9192,41118.0
2018-10-04 15:20:00,157.06,157.06,156.7,156.82,39619.0,134.902,134.902,134.5928,134.6958,39619.0
2018-10-04 15:25:00,156.82,156.93,156.7,156.71,36370.0,134.6958,134.7903,134.5928,134.6014,36370.0
2018-10-04 15:30:00,156.69,156.83,156.48,156.54,59405.0,134.5842,134.7044,134.4038,134.4554,59405.0
2018-10-04 15:35:00,156.48,156.53,156.23,156.38,57436.0,134.4038,134.4468,134.1891,134.3179,57436.0
2018-10-04 15:40:00,156.38,156.44,156.21,156.41,53350.0,134.3179,134.3695,134.1719,134.3437,53350.0
2018-10-04 15:45:00,156.44,156.92,156.41,156.78,86429.0,134.3695,134.7817,134.3437,134.6615,86429.0
2018-10-04 15:50:00,156.79,156.92,156.71,156.79,77168.0,134.6701,134.7817,134.6014,134.6701,77168.0
2018-10-04 15:55:00,156.79,156.86,156.63,156.75,145884.0,134.6701,134.7302,134.5327,134.6357,145884.0
2018-10-05 09:30:00,156.51,156.81,156.3,156.7,58367.0,134.4296,134.6873,134.2492,134.5928,58367.0
2018-10-05 09:35:00,156.62,156.77,156.0,156.08,75157.0,134.5241,134.6529,133.9915,134.0602,75157.0
2018-10-05 09:40:00,156.08,156.3,155.69,155.85,67700.0,134.0602,134.2492,133.7253,133.8627,67700.0
2018-10-05 09:45:00,155.85,156.12,155.53,155.53,43463.0,133.8627,134.0946,133.5878,133.5878,43463.0
2018-10-05 09:50:00,155.52,155.85,155.36,155.7,30790.0,133.5793,133.8627,133.4418,133.7339,30790.0
2018-10-05 09:55:00,155.51,155.54,155.03,155.17,37453.0,133.5707,133.5964,133.1584,133.2786,37453.0
2018-10-05 10:00:00,155.2,155.58,155.2,155.33,49407.0,133.3044,133.6308,133.3044,133.4161,49407.0
2018-10-05 10:05:00,155.34,155.45,155.11,155.18,32367.0,133.4246,133.5191,133.2271,133.2872,32367.0
2018-10-05 10:10:00,155.18,155.18,154.33,154.34,75442.0,133.2872,133.2872,132.5571,132.5657,75442.0
2018-10-05 10:15:00,154.3,154.54,153.8,154.22,82125.0,132.5314,132.7375,132.1019,132.4627,82125.0
2018-10-05 10:20:00,154.18,154.37,153.91,154.35,50997.0,132.4283,132.5915,132.1964,132.5743,50997.0
2018-10-05 10:25:00,154.35,155.05,154.34,154.81,50187.0,132.5743,133.1756,132.5657,132.9694,50187.0
2018-10-05 10:30:00,154.79,154.99,154.72,154.98,34976.0,132.9522,133.124,132.8921,133.1154,34976.0
2018-10-05 10:35:00,154.97,155.04,154.45,154.54,45774.0,133.1068,133.167,132.6602,132.7375,45774.0
2018-10-05 10:40:00,154.51,154.62,154.37,154.48,19745.0,132.7117,132.8062,132.5915,132.686,19745.0
2018-10-05 10:45:00,154.5,154.5,154.09,154.12,35941.0,132.7032,132.7032,132.351,132.3768,35941.0
2018-10-05 10:50:00,154.09,154.18,153.87,153.97,74017.0,132.351,132.4283,132.162,132.2479,74017.0
2018-10-05 10:55:00,154.0,154.31,153.96,154.25,61937.0,132.2737,132.54,132.2393,132.4884,61937.0
2018-10-05 11:00:00,154.23,154.25,153.76,153.76,51292.0,132.4712,132.4884,132.0676,132.0676,51292.0
2018-10-05 11:05:00,153.79,154.11,153.77,153.96,24220.0,132.0933,132.3682,132.0761,132.2393,24220.0
2018-10-05 11:10:00,153.93,154.2,153.83,154.11,27843.0,132.2136,132.4455,132.1277,132.3682,27843.0
2018-10-05 11:15:00,154.1,154.1,153.82,154.03,44061.0,132.3596,132.3596,132.1191,132.2995,44061.0
2018-10-05 11:20:00,153.97,154.14,153.85,154.08,44369.0,132.2479,132.3939,132.1449,132.3424,44369.0
2018-10-05 11:25:00,154.12,154.14,153.83,153.89,30622.0,132.3768,132.3939,132.1277,132.1792,30622.0
2018-10-05 11:30:00,153.88,153.88,153.6,153.65,37229.0,132.1706,132.1706,131.9301,131.9731,37229.0
2018-10-05 11:35:00,153.61,153.82,153.49,153.56,47253.0,131.9387,132.1191,131.8356,131.8958,47253.0
2018-10-05 11:40:00,153.55,153.63,153.11,153.16,43585.0,131.8872,131.9559,131.5093,131.5522,43585.0
2018-10-05 11:45:00,153.16,153.2,152.87,153.03,56135.0,131.5522,131.5866,131.3031,131.4405,56135.0
2018-10-05 11:50:00,153.03,153.03,152.65,152.76,55356.0,131.4405,131.4405,131.1142,131.2086,55356.0
2018-10-05 11:55:00,152.76,152.83,152.5,152.6,32175.0,131.2086,131.2688,130.9853,131.0712,32175.0
2018-10-05 12:00:00,152.55,153.06,152.47,153.05,43176.0,131.0283,131.4663,130.9595,131.4577,43176.0
2018-10-05 12:05:00,153.03,153.06,152.89,152.99,43686.0,131.4405,131.4663,131.3203,131.4062,43686.0
2018-10-05 12:10:00,152.98,153.0,152.7,152.93,61518.0,131.3976,131.4148,131.1571,131.3546,61518.0
2018-10-05 12:15:00,152.92,152.92,152.54,152.86,40077.0,131.3461,131.3461,131.0197,131.2945,40077.0
2018-10-05 12:20:00,152.86,153.08,152.85,153.01,28676.0,131.2945,131.4835,131.2859,131.4234,28676.0
2018-10-05 12:25:00,153.01,153.02,152.83,152.97,22458.0,131.4234,131.432,131.2688,131.389,22458.0
2018-10-05 12:30:00,152.95,152.98,152.84,152.88,22965.0,131.3718,131.3976,131.2773,131.3117,22965.0
2018-10-05 12:35:00,152.87,152.98,152.75,152.8,36800.0,131.3031,131.3976,131.2,131.243,36800.0
2018-10-05 12:40:00,152.76,152.76,152.44,152.53,44075.0,131.2086,131.2086,130.9338,131.0111,44075.0
2018-10-05 12:45:00,152.56,152.75,152.47,152.69,26311.0,131.0368,131.2,130.9595,131.1485,26311.0
2018-10-05 12:50:00,152.69,152.94,152.6,152.94,24818.0,131.1485,131.3632,131.0712,131.3632,24818.0
2018-10-05 12:55:00,152.94,152.98,152.76,152.79,51280.0,131.3632,131.3976,131.2086,131.2344,51280.0
2018-10-05 13:00:00,152.81,152.81,152.55,152.56,29931.0,131.2516,131.2516,131.0283,131.0368,29931.0
2018-10-05 13:05:00,152.55,152.69,152.49,152.51,16242.0,131.0283,131.1485,130.9767,130.9939,16242.0
2018-10-05 13:10:00,152.55,152.6,152.34,152.4,22833.0,131.0283,131.0712,130.8479,130.8994,22833.0
2018-10-05 13:15:00,152.45,152.56,152.3,152.32,35481.0,130.9424,131.0368,130.8135,130.8307,35481.0
2018-10-05 13:20:00,152.28,152.28,151.96,152.04,37382.0,130.7964,130.7964,130.5215,130.5902,37382.0
2018-10-05 13:25:00,152.02,152.23,152.0,152.07,48394.0,130.573,130.7534,130.5559,130.616,48394.0
2018-10-05 13:30:00,152.11,152.18,151.72,151.77,64529.0,130.6503,130.7105,130.3154,130.3583,64529.0
2018-10-05 13:35:00,151.78,151.99,151.61,151.95,50284.0,130.3669,130.5473,130.2209,130.5129,50284.0
2018-10-05 13:40:00,151.97,152.32,151.97,152.28,64523.0,130.5301,130.8307,130.5301,130.7964,64523.0
2018-10-05 13:45:00,152.27,152.27,152.1,152.17,35296.0,130.7878,130.7878,130.6417,130.7019,35296.0
2018-10-05 13:50:00,152.18,152.36,152.13,152.28,59963.0,130.7105,130.8651,130.6675,130.7964,59963.0
2018-10-05 13:55:00,152.3,152.32,151.99,152.0,77264.0,130.8135,130.8307,130.5473,130.5559,77264.0
2018-10-05 14:00:00,152.01,152.1,151.86,151.93,29627.0,130.5644,130.6417,130.4356,130.4957,29627.0
2018-10-05 14:05:00,151.96,151.99,151.63,151.73,30148.0,130.5215,130.5473,130.2381,130.3239,30148.0
2018-10-05 14:10:00,151.76,152.03,151.75,151.94,45505.0,130.3497,130.5816,130.3411,130.5043,45505.0
2018-10-05 14:15:00,151.91,152.32,151.77,152.31,41563.0,130.4786,130.8307,130.3583,130.8221,41563.0
2018-10-05 14:20:00,152.31,152.39,152.14,152.37,46410.0,130.8221,130.8908,130.6761,130.8737,46410.0
2018-10-05 14:25:00,152.35,152.83,152.31,152.65,55994.0,130.8565,131.2688,130.8221,131.1142,55994.0
2018-10-05 14:30:00,152.67,152.91,152.57,152.71,43619.0,131.1313,131.3375,131.0454,131.1657,43619.0
2018-10-05 14:35:00,152.74,152.81,152.49,152.65,26157.0,131.1915,131.2516,130.9767,131.1142,26157.0
2018-10-05 14:40:00,152.67,152.97,152.63,152.88,42167.0,131.1313,131.389,131.097,131.3117,42167.0
2018-10-05 14:45:00,152.89,152.94,152.6,152.74,34969.0,131.3203,131.3632,131.0712,131.1915,34969.0
2018-10-05 14:50:00,152.74,153.0,152.73,152.97,49719.0,131.1915,131.4148,131.1829,131.389,49719.0
2018-10-05 14:55:00,152.97,153.19,152.86,153.17,50459.0,131.389,131.578,131.2945,131.5608,50459.0
2018-10-05 15:00:00,153.2,153.4,153.13,153.38,81565.0,131.5866,131.7583,131.5264,131.7412,81565.0
2018-10-05 15:05:00,153.34,153.7,153.33,153.55,82898.0,131.7068,132.016,131.6982,131.8872,82898.0
2018-10-05 15:10:00,153.54,153.72,153.43,153.7,49652.0,131.8786,132.0332,131.7841,132.016,49652.0
2018-10-05 15:15:00,153.69,153.71,153.52,153.54,43428.0,132.0074,132.0246,131.8614,131.8786,43428.0
2018-10-05 15:20:00,153.54,153.72,153.47,153.49,56237.0,131.8786,132.0332,131.8185,131.8356,56237.0
2018-10-05 15:25:00,153.47,153.48,153.26,153.4,54566.0,131.8185,131.8271,131.6381,131.7583,54566.0
2018-10-05 15:30:00,153.41,153.42,153.05,153.1,54398.0,131.7669,131.7755,131.4577,131.5007,54398.0
2018-10-05 15:35:00,153.06,153.1,152.76,152.83,65812.0,131.4663,131.5007,131.2086,131.2688,65812.0
2018-10-05 15:40:00,152.82,153.32,152.72,153.29,52896.0,131.2602,131.6896,131.1743,131.6639,52896.0
2018-10-05 15:45:00,153.34,153.79,153.31,153.7,120567.0,131.7068,132.0933,131.681,132.016,120567.0
2018-10-05 15:50:00,153.7,153.78,153.55,153.69,142527.0,132.016,132.0847,131.8872,132.0074,142527.0
2018-10-05 15:55:00,153.69,153.79,153.16,153.29,191262.0,132.0074,132.0933,131.5522,131.6639,191262.0
2018-10-08 09:30:00,151.95,152.12,151.06,151.74,107491.0,130.5129,130.6589,129.7485,130.3325,107491.0
2018-10-08 09:35:00,151.74,152.29,151.33,151.89,37943.0,130.3325,130.8049,129.9804,130.4614,37943.0
2018-10-08 09:40:00,151.9,152.28,151.75,151.93,40063.0,130.47,130.7964,130.3411,130.4957,40063.0
2018-10-08 09:45:00,152.04,152.87,152.01,152.79,25111.0,130.5902,131.3031,130.5644,131.2344,25111.0
2018-10-08 09:50:00,152.81,152.95,152.46,152.58,35728.0,131.2516,131.3718,130.951,131.054,35728.0
2018-10-08 09:55:00,152.57,152.63,152.21,152.52,34853.0,131.0454,131.097,130.7362,131.0025,34853.0
2018-10-08 10:00:00,152.56,153.1,152.55,153.1,21519.0,131.0368,131.5007,131.0283,131.5007,21519.0
2018-10-08 10:05:00,153.05,153.22,152.8,153.22,24324.0,131.4577,131.6037,131.243,131.6037,24324.0
2018-10-08 10:10:00,153.26,153.28,152.95,152.96,23785.0,131.6381,131.6553,131.3718,131.3804,23785.0
2018-10-08 10:15:00,152.96,153.07,152.86,153.0,22545.0,131.3804,131.4749,131.2945,131.4148,22545.0
2018-10-08 10:20:00,152.98,153.1,152.91,153.05,23407.0,131.3976,131.5007,131.3375,131.4577,23407.0
2018-10-08 10:25:00,153.04,153.26,153.04,153.25,26076.0,131.4491,131.6381,131.4491,131.6295,26076.0
2018-10-08 10:30:00,153.23,153.39,153.18,153.27,28229.0,131.6123,131.7498,131.5694,131.6467,28229.0
2018-10-08 10:35:00,153.24,153.24,152.96,153.03,24699.0,131.6209,131.6209,131.3804,131.4405,24699.0
2018-10-08 10:40:00,153.06,153.07,152.64,152.64,13587.0,131.4663,131.4749,131.1056,131.1056,13587.0
2018-10-08 10:45:00,152.68,152.68,152.3,152.34,17076.0,131.1399,131.1399,130.8135,130.8479,17076.0
2018-10-08 10:50:00,152.37,152.55,152.37,152.46,14998.0,130.8737,131.0283,130.8737,130.951,14998.0
2018-10-08 10:55:00,152.46,152.46,152.29,152.37,19715.0,130.951,130.951,130.8049,130.8737,19715.0
2018-10-08 11:00:00,152.33,152.38,152.04,152.12,19182.0,130.8393,130.8822,130.5902,130.6589,19182.0
2018-10-08 11:05:00,152.09,152.11,151.86,151.95,27703.0,130.6332,130.6503,130.4356,130.5129,27703.0
2018-10-08 11:10:00,151.98,152.36,151.75,152.32,35271.0,130.5387,130.8651,130.3411,130.8307,35271.0
2018-10-08 11:15:00,152.31,152.31,152.08,152.21,14557.0,130.8221,130.8221,130.6246,130.7362,14557.0
2018-10-08 11:20:00,152.17,152.28,152.02,152.2,12065.0,130.7019,130.7964,130.573,130.7276,12065.0
2018-10-08 11:25:00,152.16,152.27,152.1,152.13,14400.0,130.6933,130.7878,130.6417,130.6675,14400.0
2018-10-08 11:30:00,152.09,152.14,151.62,151.62,28813.0,130.6332,130.6761,130.2295,130.2295,28813.0
2018-10-08 11:35:00,151.67,151.77,151.31,151.31,56926.0,130.2724,130.3583,129.9632,129.9632,56926.0
2018-10-08 11:40:00,151.38,151.49,151.28,151.36,27803.0,130.0233,130.1178,129.9374,130.0061,27803.0
2018-10-08 11:45:00,151.35,151.35,150.88,151.14,54848.0,129.9976,129.9976,129.5939,129.8172,54848.0
2018-10-08 11:50:00,151.18,151.46,151.09,151.45,44566.0,129.8515,130.092,129.7742,130.0834,44566.0
2018-10-08 11:55:00,151.43,151.53,151.21,151.44,31743.0,130.0663,130.1522,129.8773,130.0749,31743.0
2018-10-08 12:00:00,151.43,151.76,151.43,151.73,19025.0,130.0663,130.3497,130.0663,130.3239,19025.0
2018-10-08 12:05:00,151.77,151.95,151.71,151.95,20456.0,130.3583,130.5129,130.3068,130.5129,20456.0
2018-10-08 12:10:00,151.93,151.98,151.75,151.93,20867.0,130.4957,130.5387,130.3411,130.4957,20867.0
2018-10-08 12:15:00,151.94,152.0,151.87,151.9,20986.0,130.5043,130.5559,130.4442,130.47,20986.0
2018-10-08 12:20:00,151.89,152.47,151.88,152.44,25926.0,130.4614,130.9595,130.4528,130.9338,25926.0
2018-10-08 12:25:00,152.46,152.48,152.31,152.45,21187.0,130.951,130.9681,130.8221,130.9424,21187.0
2018-10-08 12:30:00,152.43,152.45,152.15,152.16,13040.0,130.9252,130.9424,130.6847,130.6933,13040.0
2018-10-08 12:35:00,152.1,152.21,152.07,152.17,9115.0,130.6417,130.7362,130.616,130.7019,9115.0
2018-10-08 12:40:00,152.19,152.36,152.14,152.31,11942.0,130.719,130.8651,130.6761,130.8221,11942.0
2018-10-08 12:45:00,152.31,152.38,152.07,152.16,19201.0,130.8221,130.8822,130.616,130.6933,19201.0
2018-10-08 12:50:00,152.06,152.1,151.69,151.72,28612.0,130.6074,130.6417,130.2896,130.3154,28612.0
2018-10-08 12:55:00,151.73,151.75,151.54,151.55,15511.0,130.3239,130.3411,130.1608,130.1693,15511.0
2018-10-08 13:00:00,151.54,151.78,151.51,151.78,24657.0,130.1608,130.3669,130.135,130.3669,24657.0
2018-10-08 13:05:00,151.73,152.06,151.67,152.06,17180.0,130.3239,130.6074,130.2724,130.6074,17180.0
2018-10-08 13:10:00,152.06,152.11,151.92,151.96,24305.0,130.6074,130.6503,130.4871,130.5215,24305.0
2018-10-08 13:15:00,151.92,151.98,151.61,151.69,36010.0,130.4871,130.5387,130.2209,130.2896,36010.0
2018-10-08 13:20:00,151.68,151.74,151.51,151.57,28384.0,130.281,130.3325,130.135,130.1865,28384.0
2018-10-08 13:25:00,151.59,151.76,151.57,151.68,14441.0,130.2037,130.3497,130.1865,130.281,14441.0
2018-10-08 13:30:00,151.7,152.03,151.68,152.02,19541.0,130.2982,130.5816,130.281,130.573,19541.0
2018-10-08 13:35:00,152.02,152.12,151.91,152.04,10612.0,130.573,130.6589,130.4786,130.5902,10612.0
2018-10-08 13:40:00,152.06,152.14,151.95,151.95,25940.0,130.6074,130.6761,130.5129,130.5129,25940.0
2018-10-08 13:45:00,151.95,152.11,151.94,151.99,9647.0,130.5129,130.6503,130.5043,130.5473,9647.0
2018-10-08 13:50:00,152.04,152.32,152.04,152.3,23018.0,130.5902,130.8307,130.5902,130.8135,23018.0
2018-10-08 13:55:00,152.29,152.3,152.11,152.11,10565.0,130.8049,130.8135,130.6503,130.6503,10565.0
2018-10-08 14:00:00,152.11,152.62,152.02,152.53,24366.0,130.6503,131.0884,130.573,131.0111,24366.0
2018-10-08 14:05:00,152.52,153.1,152.52,153.04,54109.0,131.0025,131.5007,131.0025,131.4491,54109.0
2018-10-08 14:10:00,153.03,153.19,152.73,152.73,28592.0,131.4405,131.578,131.1829,131.1829,28592.0
2018-10-08 14:15:00,152.73,152.93,152.69,152.74,21061.0,131.1829,131.3546,131.1485,131.1915,21061.0
2018-10-08 14:20:00,152.79,152.88,152.66,152.78,18528.0,131.2344,131.3117,131.1227,131.2258,18528.0
2018-10-08 14:25:00,152.77,152.93,152.69,152.93,19865.0,131.2172,131.3546,131.1485,131.3546,19865.0
2018-10-08 14:30:00,152.93,153.29,152.88,153.29,29787.0,131.3546,131.6639,131.3117,131.6639,29787.0
2018-10-08 14:35:00,153.29,153.29,153.01,153.23,29098.0,131.6639,131.6639,131.4234,131.6123,29098.0
2018-10-08 14:40:00,153.24,153.31,153.11,153.22,23435.0,131.6209,131.681,131.5093,131.6037,23435.0
2018-10-08 14:45:00,153.28,153.45,153.17,153.35,23794.0,131.6553,131.8013,131.5608,131.7154,23794.0
2018-10-08 14:50:00,153.34,153.5,153.18,153.19,30511.0,131.7068,131.8442,131.5694,131.578,30511.0
2018-10-08 14:55:00,153.18,153.34,153.16,153.24,17272.0,131.5694,131.7068,131.5522,131.6209,17272.0
2018-10-08 15:00:00,153.19,153.65,153.16,153.53,29920.0,131.578,131.9731,131.5522,131.87,29920.0
2018-10-08 15:05:00,153.55,153.62,153.38,153.4,30327.0,131.8872,131.9473,131.7412,131.7583,30327.0
2018-10-08 15:10:00,153.41,153.52,153.36,153.38,18343.0,131.7669,131.8614,131.724,131.7412,18343.0
2018-10-08 15:15:00,153.35,153.5,153.28,153.41,45176.0,131.7154,131.8442,131.6553,131.7669,45176.0
2018-10-08 15:20:00,153.43,153.45,153.07,153.08,37591.0,131.7841,131.8013,131.4749,131.4835,37591.0
2018-10-08 15:25:00,153.06,153.16,152.93,153.0,80264.0,131.4663,131.5522,131.3546,131.4148,80264.0
2018-10-08 15:30:00,153.02,153.35,153.02,153.23,71544.0,131.432,131.7154,131.432,131.6123,71544.0
2018-10-08 15:35:00,153.22,153.27,153.09,153.18,69333.0,131.6037,131.6467,131.4921,131.5694,69333.0
2018-10-08 15:40:00,153.18,153.29,153.1,153.28,77359.0,131.5694,131.6639,131.5007,131.6553,77359.0
2018-10-08 15:45:00,153.3,153.6,153.25,153.6,154101.0,131.6724,131.9301,131.6295,131.9301,154101.0
2018-10-08 15:50:00,153.62,153.66,153.47,153.58,99802.0,131.9473,131.9817,131.8185,131.9129,99802.0
2018-10-08 15:55:00,153.56,153.58,153.39,153.44,194838.0,131.8958,131.9129,131.7498,131.7927,194838.0
2018-10-09 09:30:00,152.61,152.61,151.63,151.84,81790.0,131.0798,131.0798,130.2381,130.4184,81790.0
2018-10-09 09:35:00,151.75,151.77,150.85,151.46,85228.0,130.3411,130.3583,129.5681,130.092,85228.0
2018-10-09 09:40:00,151.44,151.62,150.61,150.71,200918.0,130.0749,130.2295,129.362,129.4478,200918.0
2018-10-09 09:45:00,150.77,150.77,149.61,149.78,214910.0,129.4994,129.4994,128.503,128.6491,214910.0
2018-10-09 09:50:00,149.78,150.31,149.65,150.18,127068.0,128.6491,129.1043,128.5374,128.9926,127068.0
2018-10-09 09:55:00,150.26,150.6,150.07,150.51,102674.0,129.0613,129.3534,128.8981,129.2761,102674.0
2018-10-09 10:00:00,150.51,150.97,150.5,150.89,114031.0,129.2761,129.6712,129.2675,129.6025,114031.0
2018-10-09 10:05:00,150.98,151.01,150.47,150.62,86821.0,129.6798,129.7055,129.2417,129.3705,86821.0
2018-10-09 10:10:00,150.63,150.85,150.37,150.56,76616.0,129.3791,129.5681,129.1558,129.319,76616.0
2018-10-09 10:15:00,150.56,150.89,150.53,150.75,78958.0,129.319,129.6025,129.2932,129.4822,78958.0
2018-10-09 10:20:00,150.73,151.08,150.69,151.03,87217.0,129.465,129.7656,129.4307,129.7227,87217.0
2018-10-09 10:25:00,151.03,151.36,150.9,150.96,97072.0,129.7227,130.0061,129.611,129.6626,97072.0
2018-10-09 10:30:00,150.99,151.31,150.91,150.93,56372.0,129.6883,129.9632,129.6196,129.6368,56372.0
2018-10-09 10:35:00,150.95,151.02,150.65,150.78,75363.0,129.654,129.7141,129.3963,129.508,75363.0
2018-10-09 10:40:00,150.79,150.86,150.63,150.69,46700.0,129.5166,129.5767,129.3791,129.4307,46700.0
2018-10-09 10:45:00,150.66,150.88,150.23,150.28,37012.0,129.4049,129.5939,129.0356,129.0785,37012.0
2018-10-09 10:50:00,150.31,150.32,150.03,150.15,67728.0,129.1043,129.1129,128.8638,128.9669,67728.0
2018-10-09 10:55:00,150.12,150.26,149.81,149.84,46153.0,128.9411,129.0613,128.6748,128.7006,46153.0
2018-10-09 11:00:00,149.86,149.97,149.59,149.72,43875.0,128.7178,128.8122,128.4859,128.5975,43875.0
2018-10-09 11:05:00,149.7,149.71,149.14,149.17,48692.0,128.5803,128.5889,128.0993,128.1251,48692.0
2018-10-09 11:10:00,149.23,149.8,149.19,149.8,56317.0,128.1766,128.6662,128.1423,128.6662,56317.0
2018-10-09 11:15:00,149.81,150.0,149.56,149.75,37224.0,128.6748,128.838,128.4601,128.6233,37224.0
2018-10-09 11:20:00,149.74,150.02,149.71,149.98,23530.0,128.6147,128.8552,128.5889,128.8208,23530.0
2018-10-09 11:25:00,150.02,150.43,149.99,150.25,31152.0,128.8552,129.2073,128.8294,129.0527,31152.0
2018-10-09 11:30:00,150.28,150.43,150.03,150.03,27798.0,129.0785,129.2073,128.8638,128.8638,27798.0
2018-10-09 11:35:00,150.03,150.25,150.01,150.02,29669.0,128.8638,129.0527,128.8466,128.8552,29669.0
2018-10-09 11:40:00,150.03,150.17,150.01,150.04,19268.0,128.8638,128.984,128.8466,128.8724,19268.0
2018-10-09 11:45:00,149.99,150.14,149.92,150.04,18329.0,128.8294,128.9583,128.7693,128.8724,18329.0
2018-10-09 11:50:00,150.01,150.48,150.01,150.46,38870.0,128.8466,129.2503,128.8466,129.2331,38870.0
2018-10-09 11:55:00,150.47,150.58,150.13,150.17,58508.0,129.2417,129.3362,128.9497,128.984,58508.0
2018-10-09 12:00:00,150.16,150.42,150.06,150.17,31396.0,128.9754,129.1988,128.8895,128.984,31396.0
2018-10-09 12:05:00,150.15,150.46,150.15,150.28,25082.0,128.9669,129.2331,128.9669,129.0785,25082.0
2018-10-09 12:10:00,150.29,150.38,150.0,150.0,18415.0,129.0871,129.1644,128.838,128.838,18415.0
2018-10-09 12:15:00,149.99,150.14,149.85,149.87,34732.0,128.8294,128.9583,128.7092,128.7264,34732.0
2018-10-09 12:20:00,149.86,149.98,149.76,149.77,12057.0,128.7178,128.8208,128.6319,128.6405,12057.0
2018-10-09 12:25:00,149.75,149.87,149.74,149.86,14754.0,128.6233,128.7264,128.6147,128.7178,14754.0
2018-10-09 12:30:00,149.87,149.87,149.52,149.64,24185.0,128.7264,128.7264,128.4257,128.5288,24185.0
2018-10-09 12:35:00,149.67,149.79,149.58,149.68,31732.0,128.5546,128.6576,128.4773,128.5632,31732.0
2018-10-09 12:40:00,149.66,149.68,149.38,149.39,34344.0,128.546,128.5632,128.3055,128.3141,34344.0
2018-10-09 12:45:00,149.37,149.39,149.08,149.27,44943.0,128.2969,128.3141,128.0478,128.211,44943.0
2018-10-09 12:50:00,149.31,149.35,149.18,149.27,20644.0,128.2454,128.2797,128.1337,128.211,20644.0
2018-10-09 12:55:00,149.26,149.59,149.26,149.45,14872.0,128.2024,128.4859,128.2024,128.3656,14872.0
2018-10-09 13:00:00,149.45,149.5,149.2,149.31,31708.0,128.3656,128.4086,128.1509,128.2454,31708.0
2018-10-09 13:05:00,149.28,149.57,149.23,149.36,41813.0,128.2196,128.4687,128.1766,128.2883,41813.0
2018-10-09 13:10:00,149.41,149.78,149.38,149.64,49600.0,128.3313,128.6491,128.3055,128.5288,49600.0
2018-10-09 13:15:00,149.63,149.69,149.28,149.29,38534.0,128.5202,128.5717,128.2196,128.2282,38534.0
2018-10-09 13:20:00,149.29,149.84,149.25,149.72,26664.0,128.2282,128.7006,128.1938,128.5975,26664.0
2018-10-09 13:25:00,149.73,149.81,149.58,149.62,19252.0,128.6061,128.6748,128.4773,128.5116,19252.0
2018-10-09 13:30:00,149.62,149.82,149.58,149.76,32356.0,128.5116,128.6834,128.4773,128.6319,32356.0
2018-10-09 13:35:00,149.74,149.83,149.63,149.7,30048.0,128.6147,128.692,128.5202,128.5803,30048.0
2018-10-09 13:40:00,149.74,149.84,149.51,149.59,11134.0,128.6147,128.7006,128.4171,128.4859,11134.0
2018-10-09 13:45:00,149.57,149.67,149.52,149.52,19607.0,128.4687,128.5546,128.4257,128.4257,19607.0
2018-10-09 13:50:00,149.52,149.55,149.39,149.5,17896.0,128.4257,128.4515,128.3141,128.4086,17896.0
2018-10-09 13:55:00,149.48,149.92,149.47,149.82,27104.0,128.3914,128.7693,128.3828,128.6834,27104.0
2018-10-09 14:00:00,149.81,149.81,149.42,149.5,31896.0,128.6748,128.6748,128.3398,128.4086,31896.0
2018-10-09 14:05:00,149.49,149.49,149.18,149.28,39415.0,128.4,128.4,128.1337,128.2196,39415.0
2018-10-09 14:10:00,149.3,149.45,149.26,149.39,35830.0,128.2368,128.3656,128.2024,128.3141,35830.0
2018-10-09 14:15:00,149.42,149.48,149.29,149.29,43607.0,128.3398,128.3914,128.2282,128.2282,43607.0
2018-10-09 14:20:00,149.33,149.51,149.29,149.41,49495.0,128.2625,128.4171,128.2282,128.3313,49495.0
2018-10-09 14:25:00,149.39,149.56,149.34,149.52,28595.0,128.3141,128.4601,128.2711,128.4257,28595.0
2018-10-09 14:30:00,149.54,149.56,149.31,149.42,28526.0,128.4429,128.4601,128.2454,128.3398,28526.0
2018-10-09 14:35:00,149.41,149.47,149.28,149.47,37284.0,128.3313,128.3828,128.2196,128.3828,37284.0
2018-10-09 14:40:00,149.46,149.54,149.39,149.44,22048.0,128.3742,128.4429,128.3141,128.357,22048.0
2018-10-09 14:45:00,149.44,149.45,149.33,149.38,15190.0,128.357,128.3656,128.2625,128.3055,15190.0
2018-10-09 14:50:00,149.4,149.7,149.35,149.64,29517.0,128.3227,128.5803,128.2797,128.5288,29517.0
2018-10-09 14:55:00,149.66,149.82,149.61,149.71,21763.0,128.546,128.6834,128.503,128.5889,21763.0
2018-10-09 15:00:00,149.74,149.95,149.71,149.86,35571.0,128.6147,128.7951,128.5889,128.7178,35571.0
2018-10-09 15:05:00,149.87,149.99,149.87,149.93,28318.0,128.7264,128.8294,128.7264,128.7779,28318.0
2018-10-09 15:10:00,149.93,149.99,149.78,149.85,22226.0,128.7779,128.8294,128.6491,128.7092,22226.0
2018-10-09 15:15:00,149.84,150.02,149.81,149.93,64269.0,128.7006,128.8552,128.6748,128.7779,64269.0
2018-10-09 15:20:00,149.93,149.94,149.56,149.59,49565.0,128.7779,128.7865,128.4601,128.4859,49565.0
2018-10-09 15:25:00,149.59,149.78,149.57,149.68,66811.0,128.4859,128.6491,128.4687,128.5632,66811.0
2018-10-09 15:30:00,149.68,149.71,149.44,149.47,62630.0,128.5632,128.5889,128.357,128.3828,62630.0
2018-10-09 15:35:00,149.46,149.47,149.36,149.44,48499.0,128.3742,128.3828,128.2883,128.357,48499.0
2018-10-09 15:40:00,149.43,149.44,149.25,149.35,87386.0,128.3484,128.357,128.1938,128.2797,87386.0
2018-10-09 15:45:00,149.37,149.88,149.37,149.8,110384.0,128.2969,128.7349,128.2969,128.6662,110384.0
2018-10-09 15:50:00,149.79,149.79,149.39,149.53,79431.0,128.6576,128.6576,128.3141,128.4343,79431.0
2018-10-09 15:55:00,149.51,149.51,149.28,149.45,155238.0,128.4171,128.4171,128.2196,128.3656,155238.0
2018-10-10 09:30:00,148.7,149.17,147.7,147.82,185469.0,127.7214,128.1251,126.8625,126.9656,185469.0
2018-10-10 09:35:00,147.83,148.1,147.07,147.32,81815.0,126.9742,127.2061,126.3214,126.5361,81815.0
2018-10-10 09:40:00,147.31,147.95,147.15,147.21,57656.0,126.5275,127.0772,126.3901,126.4416,57656.0
2018-10-10 09:45:00,147.27,147.85,147.1,147.51,60865.0,126.4932,126.9913,126.3471,126.6993,60865.0
2018-10-10 09:50:00,147.58,147.9,147.34,147.44,46919.0,126.7594,127.0343,126.5533,126.6392,46919.0
2018-10-10 09:55:00,147.5,147.58,146.52,146.8,120212.0,126.6907,126.7594,125.849,126.0895,120212.0
2018-10-10 10:00:00,146.79,147.42,146.64,146.78,106778.0,126.0809,126.622,125.952,126.0723,106778.0
2018-10-10 10:05:00,146.89,147.1,146.57,147.03,123442.0,126.1668,126.3471,125.8919,126.287,123442.0
2018-10-10 10:10:00,146.98,147.08,146.77,146.79,62513.0,126.2441,126.33,126.0637,126.0809,62513.0
2018-10-10 10:15:00,146.74,147.0,146.55,146.78,64132.0,126.0379,126.2613,125.8747,126.0723,64132.0
2018-10-10 10:20:00,146.78,147.03,146.73,146.78,130119.0,126.0723,126.287,126.0293,126.0723,130119.0
2018-10-10 10:25:00,146.8,147.0,146.57,146.84,128130.0,126.0895,126.2613,125.8919,126.1238,128130.0
2018-10-10 10:30:00,146.87,146.96,146.54,146.56,80020.0,126.1496,126.2269,125.8661,125.8833,80020.0
2018-10-10 10:35:00,146.59,146.89,146.51,146.62,70466.0,125.9091,126.1668,125.8404,125.9349,70466.0
2018-10-10 10:40:00,146.61,146.64,146.01,146.05,95588.0,125.9263,125.952,125.4109,125.4453,95588.0
2018-10-10 10:45:00,146.05,146.18,145.62,145.83,118687.0,125.4453,125.5569,125.0759,125.2563,118687.0
2018-10-10 10:50:00,145.83,146.2,145.62,145.7,120740.0,125.2563,125.5741,125.0759,125.1447,120740.0
2018-10-10 10:55:00,145.66,145.73,145.08,145.42,107878.0,125.1103,125.1704,124.6121,124.9042,107878.0
2018-10-10 11:00:00,145.43,146.0,145.24,145.32,85430.0,124.9127,125.4023,124.7496,124.8183,85430.0
2018-10-10 11:05:00,145.31,145.43,144.81,144.96,114035.0,124.8097,124.9127,124.3802,124.5091,114035.0
2018-10-10 11:10:00,144.97,144.99,144.51,144.73,148489.0,124.5176,124.5348,124.1225,124.3115,148489.0
2018-10-10 11:15:00,144.65,144.74,144.47,144.5,120767.0,124.2428,124.3201,124.0882,124.114,120767.0
2018-10-10 11:20:00,144.52,144.55,144.23,144.31,136937.0,124.1311,124.1569,123.882,123.9508,136937.0
2018-10-10 11:25:00,144.3,144.89,144.26,144.62,157335.0,123.9422,124.4489,123.9078,124.217,157335.0
2018-10-10 11:30:00,144.58,144.79,144.41,144.69,128923.0,124.1827,124.363,124.0367,124.2771,128923.0
2018-10-10 11:35:00,144.66,145.18,144.62,144.76,68946.0,124.2514,124.698,124.217,124.3373,68946.0
2018-10-10 11:40:00,144.71,145.63,144.69,145.53,103429.0,124.2943,125.0845,124.2771,124.9986,103429.0
2018-10-10 11:45:00,145.53,145.76,145.34,145.64,51103.0,124.9986,125.1962,124.8354,125.0931,51103.0
2018-10-10 11:50:00,145.62,145.81,145.44,145.7,81546.0,125.0759,125.2391,124.9213,125.1447,81546.0
2018-10-10 11:55:00,145.69,145.69,145.29,145.32,49726.0,125.1361,125.1361,124.7925,124.8183,49726.0
2018-10-10 12:00:00,145.31,145.53,145.24,145.47,72295.0,124.8097,124.9986,124.7496,124.9471,72295.0
2018-10-10 12:05:00,145.47,145.51,145.22,145.41,56471.0,124.9471,124.9815,124.7324,124.8956,56471.0
2018-10-10 12:10:00,145.42,145.8,145.32,145.65,46369.0,124.9042,125.2305,124.8183,125.1017,46369.0
2018-10-10 12:15:00,145.64,146.02,145.59,145.94,32617.0,125.0931,125.4195,125.0502,125.3508,32617.0
2018-10-10 12:20:00,145.96,146.04,145.55,145.61,50627.0,125.368,125.4367,125.0158,125.0674,50627.0
2018-10-10 12:25:00,145.61,145.62,145.32,145.35,58193.0,125.0674,125.0759,124.8183,124.844,58193.0
2018-10-10 12:30:00,145.34,145.41,145.18,145.22,63215.0,124.8354,124.8956,124.698,124.7324,63215.0
2018-10-10 12:35:00,145.24,145.26,144.93,144.95,101032.0,124.7496,124.7667,124.4833,124.5005,101032.0
2018-10-10 12:40:00,144.95,145.05,144.76,144.97,62869.0,124.5005,124.5864,124.3373,124.5176,62869.0
2018-10-10 12:45:00,144.96,145.29,144.91,145.22,52728.0,124.5091,124.7925,124.4661,124.7324,52728.0
2018-10-10 12:50:00,145.23,145.59,145.23,145.38,32718.0,124.741,125.0502,124.741,124.8698,32718.0
2018-10-10 12:55:00,145.4,145.64,145.39,145.46,23170.0,124.887,125.0931,124.8784,124.9385,23170.0
2018-10-10 13:00:00,145.45,145.45,145.04,145.07,40172.0,124.9299,124.9299,124.5778,124.6035,40172.0
2018-10-10 13:05:00,145.1,145.53,145.1,145.47,36760.0,124.6293,124.9986,124.6293,124.9471,36760.0
2018-10-10 13:10:00,145.46,145.72,145.31,145.52,43846.0,124.9385,125.1618,124.8097,124.9901,43846.0
2018-10-10 13:15:00,145.54,145.85,145.39,145.79,50305.0,125.0072,125.2735,124.8784,125.222,50305.0
2018-10-10 13:20:00,145.82,146.04,145.77,146.01,54286.0,125.2477,125.4367,125.2048,125.4109,54286.0
2018-10-10 13:25:00,145.99,145.99,145.65,145.81,42543.0,125.3937,125.3937,125.1017,125.2391,42543.0
2018-10-10 13:30:00,145.81,145.99,145.67,145.89,47523.0,125.2391,125.3937,125.1189,125.3079,47523.0
2018-10-10 13:35:00,145.87,145.95,145.71,145.84,31063.0,125.2907,125.3594,125.1532,125.2649,31063.0
2018-10-10 13:40:00,145.85,145.9,145.43,145.56,30099.0,125.2735,125.3164,124.9127,125.0244,30099.0
2018-10-10 13:45:00,145.56,146.27,145.56,146.16,46326.0,125.0244,125.6342,125.0244,125.5398,46326.0
2018-10-10 13:50:00,146.2,146.2,145.92,146.02,34469.0,125.5741,125.5741,125.3336,125.4195,34469.0
2018-10-10 13:55:00,146.04,146.2,145.81,146.2,29110.0,125.4367,125.5741,125.2391,125.5741,29110.0
2018-10-10 14:00:00,146.18,146.27,145.56,145.56,30162.0,125.5569,125.6342,125.0244,125.0244,30162.0
2018-10-10 14:05:00,145.56,145.57,144.97,145.02,48736.0,125.0244,125.033,124.5176,124.5606,48736.0
2018-10-10 14:10:00,145.03,145.32,144.9,145.08,79950.0,124.5692,124.8183,124.4575,124.6121,79950.0
2018-10-10 14:15:00,145.05,145.63,144.99,145.32,65207.0,124.5864,125.0845,124.5348,124.8183,65207.0
2018-10-10 14:20:00,145.35,145.37,144.94,145.3,51243.0,124.844,124.8612,124.4919,124.8011,51243.0
2018-10-10 14:25:00,145.28,145.37,144.95,145.35,41580.0,124.7839,124.8612,124.5005,124.844,41580.0
2018-10-10 14:30:00,145.32,145.61,145.0,145.03,55298.0,124.8183,125.0674,124.5434,124.5692,55298.0
2018-10-10 14:35:00,145.04,145.17,144.85,144.99,38752.0,124.5778,124.6894,124.4146,124.5348,38752.0
2018-10-10 14:40:00,144.97,145.15,144.73,144.75,43550.0,124.5176,124.6723,124.3115,124.3287,43550.0
2018-10-10 14:45:00,144.78,145.26,144.68,145.09,47344.0,124.3545,124.7667,124.2686,124.6207,47344.0
2018-10-10 14:50:00,145.07,145.52,145.03,145.27,40828.0,124.6035,124.9901,124.5692,124.7753,40828.0
2018-10-10 14:55:00,145.25,145.65,145.16,145.57,29435.0,124.7581,125.1017,124.6808,125.033,29435.0
2018-10-10 15:00:00,145.55,145.55,145.12,145.12,32013.0,125.0158,125.0158,124.6465,124.6465,32013.0
2018-10-10 15:05:00,145.12,145.29,144.69,144.93,50823.0,124.6465,124.7925,124.2771,124.4833,50823.0
2018-10-10 15:10:00,144.92,144.94,144.41,144.76,83044.0,124.4747,124.4919,124.0367,124.3373,83044.0
2018-10-10 15:15:00,144.79,145.09,144.67,144.94,84263.0,124.363,124.6207,124.26,124.4919,84263.0
2018-10-10 15:20:00,144.97,145.62,144.97,145.54,64164.0,124.5176,125.0759,124.5176,125.0072,64164.0
2018-10-10 15:25:00,145.59,145.7,145.18,145.63,61999.0,125.0502,125.1447,124.698,125.0845,61999.0
2018-10-10 15:30:00,145.68,145.68,145.26,145.26,62357.0,125.1275,125.1275,124.7667,124.7667,62357.0
2018-10-10 15:35:00,145.27,145.33,145.0,145.03,101462.0,124.7753,124.8269,124.5434,124.5692,101462.0
2018-10-10 15:40:00,145.01,145.02,144.13,144.53,157808.0,124.552,124.5606,123.7962,124.1397,157808.0
2018-10-10 15:45:00,144.51,145.24,144.09,145.08,278636.0,124.1225,124.7496,123.7618,124.6121,278636.0
2018-10-10 15:50:00,145.07,145.09,144.61,144.63,268794.0,124.6035,124.6207,124.2084,124.2256,268794.0
2018-10-10 15:55:00,144.61,144.63,143.72,143.75,400141.0,124.2084,124.2256,123.444,123.4698,400141.0
2018-10-11 09:30:00,142.95,144.5,142.51,143.97,209791.0,122.7826,124.114,122.4047,123.6587,209791.0
2018-10-11 09:35:00,144.0,144.74,143.05,143.46,113969.0,123.6845,124.3201,122.8685,123.2207,113969.0
2018-10-11 09:40:00,143.5,143.78,142.79,143.02,46937.0,123.255,123.4955,122.6452,122.8428,46937.0
2018-10-11 09:45:00,142.97,144.36,142.82,144.36,97239.0,122.7998,123.9937,122.671,123.9937,97239.0
2018-10-11 09:50:00,144.31,145.88,144.26,145.8,152450.0,123.9508,125.2993,123.9078,125.2305,152450.0
2018-10-11 09:55:00,145.77,145.89,145.21,145.57,55194.0,125.2048,125.3079,124.7238,125.033,55194.0
2018-10-11 10:00:00,145.65,145.68,144.96,144.99,69160.0,125.1017,125.1275,124.5091,124.5348,69160.0
2018-10-11 10:05:00,145.03,145.06,144.29,144.5,102797.0,124.5692,124.5949,123.9336,124.114,102797.0
2018-10-11 10:10:00,144.56,144.63,144.02,144.17,62415.0,124.1655,124.2256,123.7017,123.8305,62415.0
2018-10-11 10:15:00,144.16,144.18,143.42,143.52,58525.0,123.8219,123.8391,123.1863,123.2722,58525.0
2018-10-11 10:20:00,143.54,143.71,142.8,142.96,84872.0,123.2894,123.4354,122.6538,122.7912,84872.0
2018-10-11 10:25:00,142.9,143.86,142.84,143.68,33663.0,122.7397,123.5642,122.6881,123.4096,33663.0
2018-10-11 10:30:00,143.64,144.03,143.56,143.99,48381.0,123.3753,123.7103,123.3066,123.6759,48381.0
2018-10-11 10:35:00,144.02,144.05,143.2,143.37,57695.0,123.7017,123.7274,122.9974,123.1434,57695.0
2018-10-11 10:40:00,143.36,143.49,143.12,143.16,44361.0,123.1348,123.2464,122.9286,122.963,44361.0
2018-10-11 10:45:00,143.18,143.29,142.45,142.57,81479.0,122.9802,123.0747,122.3532,122.4562,81479.0
2018-10-11 10:50:00,142.57,143.02,142.3,142.54,65727.0,122.4562,122.8428,122.2243,122.4305,65727.0
2018-10-11 10:55:00,142.64,142.85,142.29,142.52,52409.0,122.5164,122.6967,122.2157,122.4133,52409.0
2018-10-11 11:00:00,142.46,142.62,141.34,141.62,72216.0,122.3618,122.4992,121.3998,121.6403,72216.0
2018-10-11 11:05:00,141.64,142.08,141.37,141.8,145725.0,121.6574,122.0354,121.4255,121.7949,145725.0
2018-10-11 11:10:00,141.74,141.88,141.31,141.6,122333.0,121.7433,121.8636,121.374,121.6231,122333.0
2018-10-11 11:15:00,141.59,142.33,141.55,142.22,124735.0,121.6145,122.2501,121.5801,122.1556,124735.0
2018-10-11 11:20:00,142.29,143.33,142.29,143.02,78086.0,122.2157,123.109,122.2157,122.8428,78086.0
2018-10-11 11:25:00,143.0,143.0,142.48,142.59,69096.0,122.8256,122.8256,122.3789,122.4734,69096.0
2018-10-11 11:30:00,142.66,143.16,142.32,142.99,91410.0,122.5335,122.963,122.2415,122.817,91410.0
2018-10-11 11:35:00,142.96,143.0,142.34,142.76,65219.0,122.7912,122.8256,122.2587,122.6194,65219.0
2018-10-11 11:40:00,142.83,143.29,142.77,142.93,45419.0,122.6796,123.0747,122.628,122.7654,45419.0
2018-10-11 11:45:00,142.97,143.69,142.73,143.6,64620.0,122.7998,123.4182,122.5937,123.3409,64620.0
2018-10-11 11:50:00,143.65,144.06,143.39,143.84,82805.0,123.3839,123.736,123.1606,123.5471,82805.0
2018-10-11 11:55:00,143.85,143.9,143.35,143.5,77639.0,123.5557,123.5986,123.1262,123.255,77639.0
2018-10-11 12:00:00,143.57,143.89,143.39,143.5,53825.0,123.3152,123.59,123.1606,123.255,53825.0
2018-10-11 12:05:00,143.52,144.0,143.47,143.78,66083.0,123.2722,123.6845,123.2293,123.4955,66083.0
2018-10-11 12:10:00,143.81,144.11,143.74,143.97,37211.0,123.5213,123.779,123.4612,123.6587,37211.0
2018-10-11 12:15:00,144.06,144.22,143.87,144.16,46701.0,123.736,123.8735,123.5728,123.8219,46701.0
2018-10-11 12:20:00,144.18,145.14,144.15,144.97,83182.0,123.8391,124.6637,123.8133,124.5176,83182.0
2018-10-11 12:25:00,145.02,145.09,144.51,144.54,70717.0,124.5606,124.6207,124.1225,124.1483,70717.0
2018-10-11 12:30:00,144.56,144.75,144.15,144.28,53223.0,124.1655,124.3287,123.8133,123.925,53223.0
2018-10-11 12:35:00,144.26,144.37,143.73,143.91,34959.0,123.9078,124.0023,123.4526,123.6072,34959.0
2018-10-11 12:40:00,143.87,143.91,143.51,143.6,33592.0,123.5728,123.6072,123.2636,123.3409,33592.0
2018-10-11 12:45:00,143.65,143.74,143.19,143.26,36439.0,123.3839,123.4612,122.9888,123.0489,36439.0
2018-10-11 12:50:00,143.32,143.64,143.14,143.58,49831.0,123.1004,123.3753,122.9458,123.3237,49831.0
2018-10-11 12:55:00,143.6,143.64,143.36,143.5,20481.0,123.3409,123.3753,123.1348,123.255,20481.0
2018-10-11 13:00:00,143.44,143.45,142.72,142.76,31467.0,123.2035,123.2121,122.5851,122.6194,31467.0
2018-10-11 13:05:00,142.77,142.98,142.72,142.92,30620.0,122.628,122.8084,122.5851,122.7569,30620.0
2018-10-11 13:10:00,142.91,143.49,142.73,143.45,19188.0,122.7483,123.2464,122.5937,123.2121,19188.0
2018-10-11 13:15:00,143.51,143.8,143.39,143.54,16002.0,123.2636,123.5127,123.1606,123.2894,16002.0
2018-10-11 13:20:00,143.53,143.76,143.4,143.43,17795.0,123.2808,123.4784,123.1691,123.1949,17795.0
2018-10-11 13:25:00,143.38,143.56,143.13,143.34,15702.0,123.152,123.3066,122.9372,123.1176,15702.0
2018-10-11 13:30:00,143.39,143.68,143.22,143.29,25547.0,123.1606,123.4096,123.0145,123.0747,25547.0
2018-10-11 13:35:00,143.3,143.5,143.23,143.5,32763.0,123.0832,123.255,123.0231,123.255,32763.0
2018-10-11 13:40:00,143.52,143.55,143.1,143.25,21547.0,123.2722,123.298,122.9115,123.0403,21547.0
2018-10-11 13:45:00,143.23,143.29,142.88,142.88,20892.0,123.0231,123.0747,122.7225,122.7225,20892.0
2018-10-11 13:50:00,142.88,142.97,142.48,142.91,30965.0,122.7225,122.7998,122.3789,122.7483,30965.0
2018-10-11 13:55:00,142.88,143.38,142.81,143.3,23658.0,122.7225,123.152,122.6624,123.0832,23658.0
2018-10-11 14:00:00,143.28,143.41,142.81,143.1,21828.0,123.0661,123.1777,122.6624,122.9115,21828.0
2018-10-11 14:05:00,143.12,143.27,142.48,142.67,33350.0,122.9286,123.0575,122.3789,122.5421,33350.0
2018-10-11 14:10:00,142.72,142.78,142.28,142.5,35748.0,122.5851,122.6366,122.2072,122.3961,35748.0
2018-10-11 14:15:00,142.5,142.64,142.22,142.47,32089.0,122.3961,122.5164,122.1556,122.3703,32089.0
2018-10-11 14:20:00,142.44,142.77,142.27,142.3,37145.0,122.3446,122.628,122.1986,122.2243,37145.0
2018-10-11 14:25:00,142.33,142.63,142.12,142.32,35045.0,122.2501,122.5078,122.0697,122.2415,35045.0
2018-10-11 14:30:00,142.3,142.3,142.03,142.05,26078.0,122.2243,122.2243,121.9924,122.0096,26078.0
2018-10-11 14:35:00,142.03,142.04,141.36,141.46,89254.0,121.9924,122.001,121.4169,121.5028,89254.0
2018-10-11 14:40:00,141.49,141.57,140.5,140.66,88949.0,121.5286,121.5973,120.6783,120.8157,88949.0
2018-10-11 14:45:00,140.55,141.87,139.87,141.56,242517.0,120.7212,121.855,120.1372,121.5887,242517.0
2018-10-11 14:50:00,141.56,142.1,140.43,141.85,195898.0,121.5887,122.0525,120.6181,121.8378,195898.0
2018-10-11 14:55:00,141.9,142.26,141.32,142.0,144928.0,121.8808,122.19,121.3826,121.9667,144928.0
2018-10-11 15:00:00,141.95,142.51,141.66,142.45,71941.0,121.9237,122.4047,121.6746,122.3532,71941.0
2018-10-11 15:05:00,142.55,142.62,142.09,142.25,109639.0,122.4391,122.4992,122.044,122.1814,109639.0
2018-10-11 15:10:00,142.18,143.26,141.96,143.17,83174.0,122.1213,123.0489,121.9323,122.9716,83174.0
2018-10-11 15:15:00,143.09,144.24,142.95,143.88,124280.0,122.9029,123.8906,122.7826,123.5814,124280.0
2018-10-11 15:20:00,143.91,143.93,143.1,143.5,135759.0,123.6072,123.6244,122.9115,123.255,135759.0
2018-10-11 15:25:00,143.5,143.5,142.97,143.12,85586.0,123.255,123.255,122.7998,122.9286,85586.0
2018-10-11 15:30:00,143.03,143.13,142.53,142.57,107630.0,122.8513,122.9372,122.4219,122.4562,107630.0
2018-10-11 15:35:00,142.56,142.85,142.15,142.49,146768.0,122.4476,122.6967,122.0955,122.3875,146768.0
2018-10-11 15:40:00,142.49,142.54,141.93,141.93,83980.0,122.3875,122.4305,121.9065,121.9065,83980.0
2018-10-11 15:45:00,141.94,142.29,141.16,141.26,204537.0,121.9151,122.2157,121.2452,121.3311,204537.0
2018-10-11 15:50:00,141.31,141.93,141.19,141.33,209967.0,121.374,121.9065,121.2709,121.3912,209967.0
2018-10-11 15:55:00,141.35,141.68,140.96,141.01,262871.0,121.4084,121.6918,121.0734,121.1163,262871.0
2018-10-12 09:30:00,144.02,144.4,142.8,142.8,181043.0,123.7017,124.0281,122.6538,122.6538,181043.0
2018-10-12 09:35:00,143.02,143.23,142.6,142.65,67255.0,122.8428,123.0231,122.482,122.525,67255.0
2018-10-12 09:40:00,142.64,142.98,142.0,142.28,157818.0,122.5164,122.8084,121.9667,122.2072,157818.0
2018-10-12 09:45:00,142.19,143.05,141.93,142.27,89432.0,122.1298,122.8685,121.9065,122.1986,89432.0
2018-10-12 09:50:00,142.39,142.52,141.98,142.45,43038.0,122.3016,122.4133,121.9495,122.3532,43038.0
2018-10-12 09:55:00,142.41,142.91,142.41,142.75,30902.0,122.3188,122.7483,122.3188,122.6108,30902.0
2018-10-12 10:00:00,142.75,142.84,142.06,142.06,45937.0,122.6108,122.6881,122.0182,122.0182,45937.0
2018-10-12 10:05:00,142.05,142.4,141.62,142.31,58818.0,122.0096,122.3102,121.6403,122.2329,58818.0
2018-10-12 10:10:00,142.38,142.38,141.75,141.75,40142.0,122.293,122.293,121.7519,121.7519,40142.0
2018-10-12 10:15:00,141.76,141.84,141.29,141.36,45651.0,121.7605,121.8292,121.3568,121.4169,45651.0
2018-10-12 10:20:00,141.3,141.69,141.3,141.39,38798.0,121.3654,121.7004,121.3654,121.4427,38798.0
2018-10-12 10:25:00,141.38,141.38,140.92,140.92,52756.0,121.4341,121.4341,121.039,121.039,52756.0
2018-10-12 10:30:00,140.95,141.16,140.7,140.95,52811.0,121.0648,121.2452,120.8501,121.0648,52811.0
2018-10-12 10:35:00,140.94,141.48,140.88,141.24,63395.0,121.0562,121.52,121.0047,121.3139,63395.0
2018-10-12 10:40:00,141.29,141.63,141.23,141.35,24478.0,121.3568,121.6489,121.3053,121.4084,24478.0
2018-10-12 10:45:00,141.37,141.57,141.13,141.35,32047.0,121.4255,121.5973,121.2194,121.4084,32047.0
2018-10-12 10:50:00,141.32,141.83,141.2,141.75,33589.0,121.3826,121.8206,121.2795,121.7519,33589.0
2018-10-12 10:55:00,141.82,141.82,141.42,141.6,29146.0,121.812,121.812,121.4685,121.6231,29146.0
2018-10-12 11:00:00,141.6,141.81,141.46,141.62,33299.0,121.6231,121.8035,121.5028,121.6403,33299.0
2018-10-12 11:05:00,141.57,141.91,141.48,141.82,21082.0,121.5973,121.8893,121.52,121.812,21082.0
2018-10-12 11:10:00,141.88,142.48,141.87,142.35,36680.0,121.8636,122.3789,121.855,122.2673,36680.0
2018-10-12 11:15:00,142.32,142.39,142.0,142.21,31991.0,122.2415,122.3016,121.9667,122.147,31991.0
2018-10-12 11:20:00,142.2,142.41,141.98,141.98,32347.0,122.1384,122.3188,121.9495,121.9495,32347.0
2018-10-12 11:25:00,142.01,142.11,141.56,141.81,33454.0,121.9752,122.0611,121.5887,121.8035,33454.0
2018-10-12 11:30:00,141.79,141.81,141.5,141.71,32325.0,121.7863,121.8035,121.5372,121.7176,32325.0
2018-10-12 11:35:00,141.71,141.72,141.31,141.39,30791.0,121.7176,121.7262,121.374,121.4427,30791.0
2018-10-12 11:40:00,141.47,141.48,141.17,141.25,54111.0,121.5114,121.52,121.2537,121.3225,54111.0
2018-10-12 11:45:00,141.2,141.26,140.65,140.99,48096.0,121.2795,121.3311,120.8071,121.0991,48096.0
2018-10-12 11:50:00,140.96,141.29,140.79,141.12,28607.0,121.0734,121.3568,120.9274,121.2108,28607.0
2018-10-12 11:55:00,141.1,141.47,141.02,141.2,27652.0,121.1936,121.5114,121.1249,121.2795,27652.0
2018-10-12 12:00:00,141.2,141.23,140.73,140.86,41208.0,121.2795,121.3053,120.8758,120.9875,41208.0
2018-10-12 12:05:00,140.83,140.91,140.42,140.61,42701.0,120.9617,121.0304,120.6096,120.7728,42701.0
2018-10-12 12:10:00,140.65,140.91,140.47,140.86,25912.0,120.8071,121.0304,120.6525,120.9875,25912.0
2018-10-12 12:15:00,140.82,140.82,140.43,140.54,23337.0,120.9531,120.9531,120.6181,120.7126,23337.0
2018-10-12 12:20:00,140.51,140.76,140.31,140.62,29845.0,120.6869,120.9016,120.5151,120.7813,29845.0
2018-10-12 12:25:00,140.65,140.67,140.13,140.46,26098.0,120.8071,120.8243,120.3605,120.6439,26098.0
2018-10-12 12:30:00,140.49,140.63,140.3,140.5,34109.0,120.6697,120.7899,120.5065,120.6783,34109.0
2018-10-12 12:35:00,140.46,140.5,139.98,140.02,57948.0,120.6439,120.6783,120.2316,120.266,57948.0
2018-10-12 12:40:00,140.0,140.22,139.77,139.81,49164.0,120.2488,120.4378,120.0513,120.0856,49164.0
2018-10-12 12:45:00,139.81,140.25,139.75,139.97,43598.0,120.0856,120.4635,120.0341,120.223,43598.0
2018-10-12 12:50:00,139.96,140.43,139.89,140.43,27502.0,120.2145,120.6181,120.1543,120.6181,27502.0
2018-10-12 12:55:00,140.4,140.99,140.38,140.93,33844.0,120.5924,121.0991,120.5752,121.0476,33844.0
2018-10-12 13:00:00,141.0,141.15,140.35,141.15,32979.0,121.1077,121.2366,120.5494,121.2366,32979.0
2018-10-12 13:05:00,141.13,141.51,140.96,141.29,35906.0,121.2194,121.5458,121.0734,121.3568,35906.0
2018-10-12 13:10:00,141.32,141.62,141.29,141.42,46431.0,121.3826,121.6403,121.3568,121.4685,46431.0
2018-10-12 13:15:00,141.48,141.67,141.15,141.26,48693.0,121.52,121.6832,121.2366,121.3311,48693.0
2018-10-12 13:20:00,141.21,141.75,141.18,141.7,27744.0,121.2881,121.7519,121.2623,121.709,27744.0
2018-10-12 13:25:00,141.74,141.87,141.07,141.16,22064.0,121.7433,121.855,121.1679,121.2452,22064.0
2018-10-12 13:30:00,141.05,141.05,140.78,140.79,18902.0,121.1507,121.1507,120.9188,120.9274,18902.0
2018-10-12 13:35:00,140.75,140.86,140.51,140.82,32074.0,120.893,120.9875,120.6869,120.9531,32074.0
2018-10-12 13:40:00,140.86,141.1,140.69,141.06,27768.0,120.9875,121.1936,120.8415,121.1593,27768.0
2018-10-12 13:45:00,141.08,141.61,141.05,141.56,31006.0,121.1764,121.6317,121.1507,121.5887,31006.0
2018-10-12 13:50:00,141.6,141.63,141.03,141.33,19422.0,121.6231,121.6489,121.1335,121.3912,19422.0
2018-10-12 13:55:00,141.33,141.4,141.0,141.07,18252.0,121.3912,121.4513,121.1077,121.1679,18252.0
2018-10-12 14:00:00,141.09,141.17,140.55,140.7,20871.0,121.185,121.2537,120.7212,120.8501,20871.0
2018-10-12 14:05:00,140.68,140.87,140.43,140.64,29767.0,120.8329,120.9961,120.6181,120.7985,29767.0
2018-10-12 14:10:00,140.59,140.59,140.16,140.17,26936.0,120.7556,120.7556,120.3862,120.3948,26936.0
2018-10-12 14:15:00,140.17,140.94,140.1,140.85,31647.0,120.3948,121.0562,120.3347,120.9789,31647.0
2018-10-12 14:20:00,140.92,141.02,140.43,140.58,20943.0,121.039,121.1249,120.6181,120.747,20943.0
2018-10-12 14:25:00,140.54,141.03,140.4,140.92,29568.0,120.7126,121.1335,120.5924,121.039,29568.0
2018-10-12 14:30:00,140.9,140.94,140.31,140.37,27631.0,121.0218,121.0562,120.5151,120.5666,27631.0
2018-10-12 14:35:00,140.42,140.62,140.31,140.49,37805.0,120.6096,120.7813,120.5151,120.6697,37805.0
2018-10-12 14:40:00,140.53,140.63,140.15,140.23,28961.0,120.704,120.7899,120.3777,120.4464,28961.0
2018-10-12 14:45:00,140.31,140.5,140.25,140.36,33752.0,120.5151,120.6783,120.4635,120.558,33752.0
2018-10-12 14:50:00,140.34,141.2,140.34,141.12,50687.0,120.5408,121.2795,120.5408,121.2108,50687.0
2018-10-12 14:55:00,141.13,141.24,140.86,141.05,51034.0,121.2194,121.3139,120.9875,121.1507,51034.0
2018-10-12 15:00:00,141.05,141.14,140.43,140.75,77186.0,121.1507,121.228,120.6181,120.893,77186.0
2018-10-12 15:05:00,140.79,141.42,140.77,141.24,62505.0,120.9274,121.4685,120.9102,121.3139,62505.0
2018-10-12 15:10:00,141.26,141.62,141.19,141.33,61120.0,121.3311,121.6403,121.2709,121.3912,61120.0
2018-10-12 15:15:00,141.3,141.38,141.05,141.14,42518.0,121.3654,121.4341,121.1507,121.228,42518.0
2018-10-12 15:20:00,141.18,141.49,141.11,141.43,92357.0,121.2623,121.5286,121.2022,121.4771,92357.0
2018-10-12 15:25:00,141.47,141.95,141.46,141.79,65584.0,121.5114,121.9237,121.5028,121.7863,65584.0
2018-10-12 15:30:00,141.83,141.87,141.54,141.73,58672.0,121.8206,121.855,121.5715,121.7347,58672.0
2018-10-12 15:35:00,141.73,141.73,141.24,141.33,40646.0,121.7347,121.7347,121.3139,121.3912,40646.0
2018-10-12 15:40:00,141.35,142.16,141.32,142.12,112763.0,121.4084,122.1041,121.3826,122.0697,112763.0
2018-10-12 15:45:00,142.13,142.33,141.84,142.11,168170.0,122.0783,122.2501,121.8292,122.0611,168170.0
2018-10-12 15:50:00,142.13,142.47,142.0,142.22,124195.0,122.0783,122.3703,121.9667,122.1556,124195.0
2018-10-12 15:55:00,142.2,142.57,142.01,142.03,245514.0,122.1384,122.4562,121.9752,121.9924,245514.0
2018-10-15 09:30:00,142.0,142.07,141.39,141.56,76209.0,121.9667,122.0268,121.4427,121.5887,76209.0
2018-10-15 09:35:00,141.62,142.08,141.19,142.0,45286.0,121.6403,122.0354,121.2709,121.9667,45286.0
2018-10-15 09:40:00,141.99,143.03,141.94,142.48,67660.0,121.9581,122.8513,121.9151,122.3789,67660.0
2018-10-15 09:45:00,142.49,143.0,142.49,143.0,63975.0,122.3875,122.8256,122.3875,122.8256,63975.0
2018-10-15 09:50:00,143.0,143.18,142.61,142.73,46942.0,122.8256,122.9802,122.4906,122.5937,46942.0
2018-10-15 09:55:00,142.73,143.13,142.54,142.59,28267.0,122.5937,122.9372,122.4305,122.4734,28267.0
2018-10-15 10:00:00,142.69,142.72,142.22,142.38,23574.0,122.5593,122.5851,122.1556,122.293,23574.0
2018-10-15 10:05:00,142.36,142.42,142.04,142.05,130018.0,122.2759,122.3274,122.001,122.0096,130018.0
2018-10-15 10:10:00,142.06,142.37,141.95,142.02,24468.0,122.0182,122.2845,121.9237,121.9838,24468.0
2018-10-15 10:15:00,142.0,142.04,141.41,141.41,36240.0,121.9667,122.001,121.4599,121.4599,36240.0
2018-10-15 10:20:00,141.42,141.56,141.34,141.4,44437.0,121.4685,121.5887,121.3998,121.4513,44437.0
2018-10-15 10:25:00,141.48,141.95,141.46,141.81,37157.0,121.52,121.9237,121.5028,121.8035,37157.0
2018-10-15 10:30:00,141.81,142.09,141.66,142.0,24452.0,121.8035,122.044,121.6746,121.9667,24452.0
2018-10-15 10:35:00,141.96,142.08,141.7,141.7,22973.0,121.9323,122.0354,121.709,121.709,22973.0
2018-10-15 10:40:00,141.73,141.76,141.42,141.42,22197.0,121.7347,121.7605,121.4685,121.4685,22197.0
2018-10-15 10:45:00,141.49,141.79,141.44,141.61,19049.0,121.5286,121.7863,121.4857,121.6317,19049.0
2018-10-15 10:50:00,141.58,141.97,141.5,141.82,28782.0,121.6059,121.9409,121.5372,121.812,28782.0
2018-10-15 10:55:00,141.78,141.93,141.68,141.69,15728.0,121.7777,121.9065,121.6918,121.7004,15728.0
2018-10-15 11:00:00,141.74,142.0,141.65,141.85,45516.0,121.7433,121.9667,121.666,121.8378,45516.0
2018-10-15 11:05:00,141.92,142.03,141.76,141.88,24729.0,121.8979,121.9924,121.7605,121.8636,24729.0
2018-10-15 11:10:00,141.87,141.94,141.72,141.8,27584.0,121.855,121.9151,121.7262,121.7949,27584.0
2018-10-15 11:15:00,141.79,141.84,141.6,141.72,24540.0,121.7863,121.8292,121.6231,121.7262,24540.0
2018-10-15 11:20:00,141.75,142.15,141.73,142.15,54325.0,121.7519,122.0955,121.7347,122.0955,54325.0
2018-10-15 11:25:00,142.13,142.35,141.97,142.29,54665.0,122.0783,122.2673,121.9409,122.2157,54665.0
2018-10-15 11:30:00,142.32,142.42,142.15,142.19,31212.0,122.2415,122.3274,122.0955,122.1298,31212.0
2018-10-15 11:35:00,142.18,142.46,142.06,142.29,31351.0,122.1213,122.3618,122.0182,122.2157,31351.0
2018-10-15 11:40:00,142.32,142.41,142.07,142.09,30469.0,122.2415,122.3188,122.0268,122.044,30469.0
2018-10-15 11:45:00,142.12,142.24,141.99,142.05,32686.0,122.0697,122.1728,121.9581,122.0096,32686.0
2018-10-15 11:50:00,142.09,142.15,141.74,141.8,32927.0,122.044,122.0955,121.7433,121.7949,32927.0
2018-10-15 11:55:00,141.76,141.9,141.55,141.66,18429.0,121.7605,121.8808,121.5801,121.6746,18429.0
2018-10-15 12:00:00,141.59,141.6,141.21,141.46,35312.0,121.6145,121.6231,121.2881,121.5028,35312.0
2018-10-15 12:05:00,141.47,141.54,141.36,141.38,14164.0,121.5114,121.5715,121.4169,121.4341,14164.0
2018-10-15 12:10:00,141.45,141.6,141.12,141.2,18751.0,121.4942,121.6231,121.2108,121.2795,18751.0
2018-10-15 12:15:00,141.23,141.55,141.12,141.5,20386.0,121.3053,121.5801,121.2108,121.5372,20386.0
2018-10-15 12:20:00,141.49,141.69,141.39,141.69,19590.0,121.5286,121.7004,121.4427,121.7004,19590.0
2018-10-15 12:25:00,141.63,141.92,141.55,141.78,24957.0,121.6489,121.8979,121.5801,121.7777,24957.0
2018-10-15 12:30:00,141.81,142.28,141.71,142.18,38280.0,121.8035,122.2072,121.7176,122.1213,38280.0
2018-10-15 12:35:00,142.17,142.47,142.08,142.1,41976.0,122.1127,122.3703,122.0354,122.0525,41976.0
2018-10-15 12:40:00,142.11,142.23,141.91,142.02,35463.0,122.0611,122.1642,121.8893,121.9838,35463.0
2018-10-15 12:45:00,142.05,142.32,141.82,142.21,26209.0,122.0096,122.2415,121.812,122.147,26209.0
2018-10-15 12:50:00,142.17,142.31,142.08,142.22,31221.0,122.1127,122.2329,122.0354,122.1556,31221.0
2018-10-15 12:55:00,142.2,142.26,142.03,142.12,23981.0,122.1384,122.19,121.9924,122.0697,23981.0
2018-10-15 13:00:00,142.13,142.28,141.97,142.25,28404.0,122.0783,122.2072,121.9409,122.1814,28404.0
2018-10-15 13:05:00,142.26,142.47,142.22,142.34,19206.0,122.19,122.3703,122.1556,122.2587,19206.0
2018-10-15 13:10:00,142.35,142.46,142.28,142.34,24810.0,122.2673,122.3618,122.2072,122.2587,24810.0
2018-10-15 13:15:00,142.33,142.41,142.23,142.38,26562.0,122.2501,122.3188,122.1642,122.293,26562.0
2018-10-15 13:20:00,142.33,142.33,142.06,142.06,23442.0,122.2501,122.2501,122.0182,122.0182,23442.0
2018-10-15 13:25:00,142.02,142.15,141.91,142.1,27865.0,121.9838,122.0955,121.8893,122.0525,27865.0
2018-10-15 13:30:00,142.1,142.42,142.0,142.35,21095.0,122.0525,122.3274,121.9667,122.2673,21095.0
2018-10-15 13:35:00,142.37,142.39,142.24,142.34,13826.0,122.2845,122.3016,122.1728,122.2587,13826.0
2018-10-15 13:40:00,142.33,142.58,142.29,142.49,21717.0,122.2501,122.4648,122.2157,122.3875,21717.0
2018-10-15 13:45:00,142.5,142.73,142.5,142.73,9419.0,122.3961,122.5937,122.3961,122.5937,9419.0
2018-10-15 13:50:00,142.73,142.74,142.55,142.61,14439.0,122.5937,122.6023,122.4391,122.4906,14439.0
2018-10-15 13:55:00,142.55,142.67,142.38,142.43,11491.0,122.4391,122.5421,122.293,122.336,11491.0
2018-10-15 14:00:00,142.44,142.52,142.21,142.37,11836.0,122.3446,122.4133,122.147,122.2845,11836.0
2018-10-15 14:05:00,142.32,142.36,142.19,142.29,7712.0,122.2415,122.2759,122.1298,122.2157,7712.0
2018-10-15 14:10:00,142.21,142.28,141.75,141.82,20771.0,122.147,122.2072,121.7519,121.812,20771.0
2018-10-15 14:15:00,141.76,141.98,141.72,141.87,15028.0,121.7605,121.9495,121.7262,121.855,15028.0
2018-10-15 14:20:00,141.82,142.05,141.82,141.95,21787.0,121.812,122.0096,121.812,121.9237,21787.0
2018-10-15 14:25:00,142.03,142.15,141.81,141.81,27405.0,121.9924,122.0955,121.8035,121.8035,27405.0
2018-10-15 14:30:00,141.78,141.85,141.62,141.82,23720.0,121.7777,121.8378,121.6403,121.812,23720.0
2018-10-15 14:35:00,141.85,142.08,141.76,142.07,24091.0,121.8378,122.0354,121.7605,122.0268,24091.0
2018-10-15 14:40:00,142.05,142.58,142.05,142.51,25612.0,122.0096,122.4648,122.0096,122.4047,25612.0
2018-10-15 14:45:00,142.47,142.74,142.42,142.72,15996.0,122.3703,122.6023,122.3274,122.5851,15996.0
2018-10-15 14:50:00,142.72,143.04,142.71,142.93,36087.0,122.5851,122.8599,122.5765,122.7654,36087.0
2018-10-15 14:55:00,142.96,143.09,142.83,142.86,38565.0,122.7912,122.9029,122.6796,122.7053,38565.0
2018-10-15 15:00:00,142.86,142.94,142.66,142.74,32310.0,122.7053,122.774,122.5335,122.6023,32310.0
2018-10-15 15:05:00,142.73,143.03,142.46,142.55,42585.0,122.5937,122.8513,122.3618,122.4391,42585.0
2018-10-15 15:10:00,142.56,142.58,142.22,142.29,44962.0,122.4476,122.4648,122.1556,122.2157,44962.0
2018-10-15 15:15:00,142.26,142.41,142.0,142.07,46450.0,122.19,122.3188,121.9667,122.0268,46450.0
2018-10-15 15:20:00,142.06,142.35,141.94,142.27,31440.0,122.0182,122.2673,121.9151,122.1986,31440.0
2018-10-15 15:25:00,142.29,142.5,142.25,142.28,48082.0,122.2157,122.3961,122.1814,122.2072,48082.0
2018-10-15 15:30:00,142.26,142.28,142.01,142.16,54837.0,122.19,122.2072,121.9752,122.1041,54837.0
2018-10-15 15:35:00,142.18,142.33,142.08,142.27,50253.0,122.1213,122.2501,122.0354,122.1986,50253.0
2018-10-15 15:40:00,142.25,142.5,142.2,142.3,51207.0,122.1814,122.3961,122.1384,122.2243,51207.0
2018-10-15 15:45:00,142.29,142.61,142.02,142.43,90318.0,122.2157,122.4906,121.9838,122.336,90318.0
2018-10-15 15:50:00,142.41,142.51,142.11,142.24,107022.0,122.3188,122.4047,122.0611,122.1728,107022.0
2018-10-15 15:55:00,142.23,142.34,141.77,141.79,154758.0,122.1642,122.2587,121.7691,121.7863,154758.0
2018-10-16 09:30:00,143.35,143.63,142.0,142.37,103184.0,123.1262,123.3667,121.9667,122.2845,103184.0
2018-10-16 09:35:00,142.26,142.66,142.24,142.35,68816.0,122.19,122.5335,122.1728,122.2673,68816.0
2018-10-16 09:40:00,142.43,142.55,141.3,141.58,126245.0,122.336,122.4391,121.3654,121.6059,126245.0
2018-10-16 09:45:00,141.63,141.88,141.5,141.53,109639.0,121.6489,121.8636,121.5372,121.563,109639.0
2018-10-16 09:50:00,141.51,141.57,141.27,141.54,76370.0,121.5458,121.5973,121.3396,121.5715,76370.0
2018-10-16 09:55:00,141.53,142.14,141.53,142.09,88032.0,121.563,122.0869,121.563,122.044,88032.0
2018-10-16 10:00:00,142.09,142.89,142.05,142.73,78010.0,122.044,122.7311,122.0096,122.5937,78010.0
2018-10-16 10:05:00,142.74,142.94,142.53,142.6,52590.0,122.6023,122.774,122.4219,122.482,52590.0
2018-10-16 10:10:00,142.61,142.75,142.11,142.18,58407.0,122.4906,122.6108,122.0611,122.1213,58407.0
2018-10-16 10:15:00,142.17,142.45,142.14,142.34,41880.0,122.1127,122.3532,122.0869,122.2587,41880.0
2018-10-16 10:20:00,142.36,142.55,142.16,142.29,54879.0,122.2759,122.4391,122.1041,122.2157,54879.0
2018-10-16 10:25:00,142.31,142.43,142.05,142.28,45492.0,122.2329,122.336,122.0096,122.2072,45492.0
2018-10-16 10:30:00,142.22,142.56,142.16,142.34,43988.0,122.1556,122.4476,122.1041,122.2587,43988.0
2018-10-16 10:35:00,142.41,142.41,142.03,142.23,31087.0,122.3188,122.3188,121.9924,122.1642,31087.0
2018-10-16 10:40:00,142.24,142.76,142.09,142.72,37102.0,122.1728,122.6194,122.044,122.5851,37102.0
2018-10-16 10:45:00,142.66,142.87,142.59,142.69,21422.0,122.5335,122.7139,122.4734,122.5593,21422.0
2018-10-16 10:50:00,142.69,142.92,142.68,142.9,25840.0,122.5593,122.7569,122.5507,122.7397,25840.0
2018-10-16 10:55:00,142.91,143.09,142.8,143.0,25017.0,122.7483,122.9029,122.6538,122.8256,25017.0
2018-10-16 11:00:00,142.99,143.03,142.76,142.93,16521.0,122.817,122.8513,122.6194,122.7654,16521.0
2018-10-16 11:05:00,142.92,143.03,142.86,142.95,21938.0,122.7569,122.8513,122.7053,122.7826,21938.0
2018-10-16 11:10:00,143.0,143.18,142.85,143.16,16839.0,122.8256,122.9802,122.6967,122.963,16839.0
2018-10-16 11:15:00,143.18,143.27,143.09,143.14,19648.0,122.9802,123.0575,122.9029,122.9458,19648.0
2018-10-16 11:20:00,143.15,143.22,142.91,143.05,23916.0,122.9544,123.0145,122.7483,122.8685,23916.0
2018-10-16 11:25:00,143.08,143.24,142.93,143.24,26916.0,122.8943,123.0317,122.7654,123.0317,26916.0
2018-10-16 11:30:00,143.19,143.22,143.06,143.21,13044.0,122.9888,123.0145,122.8771,123.0059,13044.0
2018-10-16 11:35:00,143.19,143.22,143.02,143.11,19835.0,122.9888,123.0145,122.8428,122.9201,19835.0
2018-10-16 11:40:00,143.12,143.16,142.88,143.04,17805.0,122.9286,122.963,122.7225,122.8599,17805.0
2018-10-16 11:45:00,143.06,143.18,142.96,143.04,30977.0,122.8771,122.9802,122.7912,122.8599,30977.0
2018-10-16 11:50:00,143.02,143.07,142.88,142.92,18280.0,122.8428,122.8857,122.7225,122.7569,18280.0
2018-10-16 11:55:00,142.97,143.18,142.88,143.16,15439.0,122.7998,122.9802,122.7225,122.963,15439.0
2018-10-16 12:00:00,143.2,143.28,143.13,143.19,17852.0,122.9974,123.0661,122.9372,122.9888,17852.0
2018-10-16 12:05:00,143.17,143.4,143.14,143.36,35769.0,122.9716,123.1691,122.9458,123.1348,35769.0
2018-10-16 12:10:00,143.31,143.5,143.18,143.41,39373.0,123.0918,123.255,122.9802,123.1777,39373.0
2018-10-16 12:15:00,143.41,143.58,143.3,143.41,22689.0,123.1777,123.3237,123.0832,123.1777,22689.0
2018-10-16 12:20:00,143.41,143.49,143.24,143.3,10952.0,123.1777,123.2464,123.0317,123.0832,10952.0
2018-10-16 12:25:00,143.33,143.39,143.13,143.19,28394.0,123.109,123.1606,122.9372,122.9888,28394.0
2018-10-16 12:30:00,143.17,143.26,143.12,143.18,15632.0,122.9716,123.0489,122.9286,122.9802,15632.0
2018-10-16 12:35:00,143.19,143.34,143.18,143.33,10387.0,122.9888,123.1176,122.9802,123.109,10387.0
2018-10-16 12:40:00,143.28,143.48,143.25,143.46,22128.0,123.0661,123.2379,123.0403,123.2207,22128.0
2018-10-16 12:45:00,143.47,143.65,143.44,143.62,16118.0,123.2293,123.3839,123.2035,123.3581,16118.0
2018-10-16 12:50:00,143.61,143.78,143.61,143.77,19482.0,123.3495,123.4955,123.3495,123.4869,19482.0
2018-10-16 12:55:00,143.73,143.79,143.62,143.67,18800.0,123.4526,123.5041,123.3581,123.401,18800.0
2018-10-16 13:00:00,143.67,143.7,143.51,143.52,10206.0,123.401,123.4268,123.2636,123.2722,10206.0
2018-10-16 13:05:00,143.5,143.5,143.34,143.37,12770.0,123.255,123.255,123.1176,123.1434,12770.0
2018-10-16 13:10:00,143.36,143.43,143.3,143.4,12259.0,123.1348,123.1949,123.0832,123.1691,12259.0
2018-10-16 13:15:00,143.38,143.42,143.3,143.31,11120.0,123.152,123.1863,123.0832,123.0918,11120.0
2018-10-16 13:20:00,143.31,143.31,143.12,143.15,8880.0,123.0918,123.0918,122.9286,122.9544,8880.0
2018-10-16 13:25:00,143.11,143.22,143.01,143.22,18461.0,122.9201,123.0145,122.8342,123.0145,18461.0
2018-10-16 13:30:00,143.22,143.41,143.15,143.26,17126.0,123.0145,123.1777,122.9544,123.0489,17126.0
2018-10-16 13:35:00,143.25,143.32,143.17,143.31,6639.0,123.0403,123.1004,122.9716,123.0918,6639.0
2018-10-16 13:40:00,143.3,143.37,143.23,143.28,10232.0,123.0832,123.1434,123.0231,123.0661,10232.0
2018-10-16 13:45:00,143.25,143.59,143.25,143.52,12100.0,123.0403,123.3323,123.0403,123.2722,12100.0
2018-10-16 13:50:00,143.51,143.6,143.37,143.4,11053.0,123.2636,123.3409,123.1434,123.1691,11053.0
2018-10-16 13:55:00,143.4,143.44,143.0,143.0,30473.0,123.1691,123.2035,122.8256,122.8256,30473.0
2018-10-16 14:00:00,143.0,143.17,142.93,143.08,27009.0,122.8256,122.9716,122.7654,122.8943,27009.0
2018-10-16 14:05:00,143.09,143.32,143.06,143.21,69519.0,122.9029,123.1004,122.8771,123.0059,69519.0
2018-10-16 14:10:00,143.24,143.39,143.21,143.3,12396.0,123.0317,123.1606,123.0059,123.0832,12396.0
2018-10-16 14:15:00,143.34,143.34,143.09,143.12,14441.0,123.1176,123.1176,122.9029,122.9286,14441.0
2018-10-16 14:20:00,143.13,143.29,143.06,143.1,18252.0,122.9372,123.0747,122.8771,122.9115,18252.0
2018-10-16 14:25:00,143.16,143.28,143.12,143.22,15898.0,122.963,123.0661,122.9286,123.0145,15898.0
2018-10-16 14:30:00,143.28,143.35,143.23,143.3,16152.0,123.0661,123.1262,123.0231,123.0832,16152.0
2018-10-16 14:35:00,143.28,143.32,143.21,143.26,12580.0,123.0661,123.1004,123.0059,123.0489,12580.0
2018-10-16 14:40:00,143.27,143.34,143.2,143.29,17013.0,123.0575,123.1176,122.9974,123.0747,17013.0
2018-10-16 14:45:00,143.27,143.3,143.13,143.14,20539.0,123.0575,123.0832,122.9372,122.9458,20539.0
2018-10-16 14:50:00,143.16,143.18,142.89,142.92,22056.0,122.963,122.9802,122.7311,122.7569,22056.0
2018-10-16 14:55:00,142.9,142.93,142.71,142.82,22501.0,122.7397,122.7654,122.5765,122.671,22501.0
2018-10-16 15:00:00,142.83,142.83,142.57,142.65,43223.0,122.6796,122.6796,122.4562,122.525,43223.0
2018-10-16 15:05:00,142.67,142.71,142.57,142.68,43967.0,122.5421,122.5765,122.4562,122.5507,43967.0
2018-10-16 15:10:00,142.67,142.87,142.55,142.87,34726.0,122.5421,122.7139,122.4391,122.7139,34726.0
2018-10-16 15:15:00,142.89,142.89,142.72,142.79,44714.0,122.7311,122.7311,122.5851,122.6452,44714.0
2018-10-16 15:20:00,142.78,142.81,142.61,142.66,39706.0,122.6366,122.6624,122.4906,122.5335,39706.0
2018-10-16 15:25:00,142.68,142.71,142.61,142.65,19925.0,122.5507,122.5765,122.4906,122.525,19925.0
2018-10-16 15:30:00,142.61,142.84,142.54,142.84,35696.0,122.4906,122.6881,122.4305,122.6881,35696.0
2018-10-16 15:35:00,142.84,143.04,142.83,143.01,38157.0,122.6881,122.8599,122.6796,122.8342,38157.0
2018-10-16 15:40:00,143.03,143.28,143.01,143.25,49201.0,122.8513,123.0661,122.8342,123.0403,49201.0
2018-10-16 15:45:00,143.29,143.6,143.24,143.6,85644.0,123.0747,123.3409,123.0317,123.3409,85644.0
2018-10-16 15:50:00,143.59,143.82,143.4,143.76,92155.0,123.3323,123.5299,123.1691,123.4784,92155.0
2018-10-16 15:55:00,143.75,143.89,143.66,143.68,173365.0,123.4698,123.59,123.3925,123.4096,173365.0
2018-10-17 09:30:00,143.08,143.52,142.96,143.13,71701.0,122.8943,123.2722,122.7912,122.9372,71701.0
2018-10-17 09:35:00,143.1,143.1,142.61,142.73,53080.0,122.9115,122.9115,122.4906,122.5937,53080.0
2018-10-17 09:40:00,142.79,143.31,142.67,143.28,59094.0,122.6452,123.0918,122.5421,123.0661,59094.0
2018-10-17 09:45:00,143.3,143.33,142.44,142.58,49854.0,123.0832,123.109,122.3446,122.4648,49854.0
2018-10-17 09:50:00,142.59,142.84,142.54,142.61,56379.0,122.4734,122.6881,122.4305,122.4906,56379.0
2018-10-17 09:55:00,142.63,142.76,142.12,142.21,50536.0,122.5078,122.6194,122.0697,122.147,50536.0
2018-10-17 10:00:00,142.19,142.36,142.06,142.32,41035.0,122.1298,122.2759,122.0182,122.2415,41035.0
2018-10-17 10:05:00,142.38,143.02,142.25,143.02,42407.0,122.293,122.8428,122.1814,122.8428,42407.0
2018-10-17 10:10:00,143.03,143.07,142.44,142.53,51999.0,122.8513,122.8857,122.3446,122.4219,51999.0
2018-10-17 10:15:00,142.55,142.88,142.55,142.71,41789.0,122.4391,122.7225,122.4391,122.5765,41789.0
2018-10-17 10:20:00,142.69,142.86,142.51,142.58,26226.0,122.5593,122.7053,122.4047,122.4648,26226.0
2018-10-17 10:25:00,142.63,142.93,142.63,142.82,25890.0,122.5078,122.7654,122.5078,122.671,25890.0
2018-10-17 10:30:00,142.8,142.89,142.25,142.32,29933.0,122.6538,122.7311,122.1814,122.2415,29933.0
2018-10-17 10:35:00,142.32,142.34,142.01,142.21,41097.0,122.2415,122.2587,121.9752,122.147,41097.0
2018-10-17 10:40:00,142.18,142.18,141.59,141.6,43291.0,122.1213,122.1213,121.6145,121.6231,43291.0
2018-10-17 10:45:00,141.6,141.65,141.12,141.35,88675.0,121.6231,121.666,121.2108,121.4084,88675.0
2018-10-17 10:50:00,141.35,141.59,141.2,141.57,31809.0,121.4084,121.6145,121.2795,121.5973,31809.0
2018-10-17 10:55:00,141.6,141.79,141.57,141.6,39307.0,121.6231,121.7863,121.5973,121.6231,39307.0
2018-10-17 11:00:00,141.63,141.75,141.49,141.57,46000.0,121.6489,121.7519,121.5286,121.5973,46000.0
2018-10-17 11:05:00,141.53,142.07,141.39,142.01,53447.0,121.563,122.0268,121.4427,121.9752,53447.0
2018-10-17 11:10:00,142.04,142.04,141.42,141.48,36257.0,122.001,122.001,121.4685,121.52,36257.0
2018-10-17 11:15:00,141.5,141.66,141.29,141.35,32749.0,121.5372,121.6746,121.3568,121.4084,32749.0
2018-10-17 11:20:00,141.32,141.64,141.32,141.52,34089.0,121.3826,121.6574,121.3826,121.5544,34089.0
2018-10-17 11:25:00,141.53,141.59,141.31,141.58,28924.0,121.563,121.6145,121.374,121.6059,28924.0
2018-10-17 11:30:00,141.66,141.77,141.57,141.57,19022.0,121.6746,121.7691,121.5973,121.5973,19022.0
2018-10-17 11:35:00,141.6,141.7,141.4,141.44,23867.0,121.6231,121.709,121.4513,121.4857,23867.0
2018-10-17 11:40:00,141.46,142.16,141.44,142.06,45060.0,121.5028,122.1041,121.4857,122.0182,45060.0
2018-10-17 11:45:00,142.09,142.48,142.07,142.41,39489.0,122.044,122.3789,122.0268,122.3188,39489.0
2018-10-17 11:50:00,142.37,142.45,142.06,142.06,30120.0,122.2845,122.3532,122.0182,122.0182,30120.0
2018-10-17 11:55:00,142.08,142.24,141.74,142.24,26418.0,122.0354,122.1728,121.7433,122.1728,26418.0
2018-10-17 12:00:00,142.25,142.32,142.09,142.17,13056.0,122.1814,122.2415,122.044,122.1127,13056.0
2018-10-17 12:05:00,142.21,142.58,142.17,142.38,26726.0,122.147,122.4648,122.1127,122.293,26726.0
2018-10-17 12:10:00,142.44,142.66,142.21,142.65,30157.0,122.3446,122.5335,122.147,122.525,30157.0
2018-10-17 12:15:00,142.62,142.94,142.59,142.82,27455.0,122.4992,122.774,122.4734,122.671,27455.0
2018-10-17 12:20:00,142.77,142.77,142.58,142.63,28373.0,122.628,122.628,122.4648,122.5078,28373.0
2018-10-17 12:25:00,142.64,142.82,142.57,142.58,30582.0,122.5164,122.671,122.4562,122.4648,30582.0
2018-10-17 12:30:00,142.59,142.7,142.51,142.61,16430.0,122.4734,122.5679,122.4047,122.4906,16430.0
2018-10-17 12:35:00,142.62,142.64,142.48,142.62,6575.0,122.4992,122.5164,122.3789,122.4992,6575.0
2018-10-17 12:40:00,142.63,142.94,142.63,142.84,13259.0,122.5078,122.774,122.5078,122.6881,13259.0
2018-10-17 12:45:00,142.81,142.82,142.37,142.37,14707.0,122.6624,122.671,122.2845,122.2845,14707.0
2018-10-17 12:50:00,142.41,142.65,142.37,142.63,8958.0,122.3188,122.525,122.2845,122.5078,8958.0
2018-10-17 12:55:00,142.63,142.8,142.62,142.72,7734.0,122.5078,122.6538,122.4992,122.5851,7734.0
2018-10-17 13:00:00,142.75,142.79,142.59,142.77,12276.0,122.6108,122.6452,122.4734,122.628,12276.0
2018-10-17 13:05:00,142.84,142.96,142.72,142.8,13478.0,122.6881,122.7912,122.5851,122.6538,13478.0
2018-10-17 13:10:00,142.79,142.95,142.71,142.86,20003.0,122.6452,122.7826,122.5765,122.7053,20003.0
2018-10-17 13:15:00,142.86,142.93,142.77,142.83,14998.0,122.7053,122.7654,122.628,122.6796,14998.0
2018-10-17 13:20:00,142.82,142.96,142.78,142.91,9991.0,122.671,122.7912,122.6366,122.7483,9991.0
2018-10-17 13:25:00,142.92,143.0,142.79,142.85,16263.0,122.7569,122.8256,122.6452,122.6967,16263.0
2018-10-17 13:30:00,142.86,142.89,142.64,142.81,11332.0,122.7053,122.7311,122.5164,122.6624,11332.0
2018-10-17 13:35:00,142.81,142.94,142.73,142.84,6807.0,122.6624,122.774,122.5937,122.6881,6807.0
2018-10-17 13:40:00,142.82,142.87,142.64,142.7,11870.0,122.671,122.7139,122.5164,122.5679,11870.0
2018-10-17 13:45:00,142.58,142.72,142.47,142.5,15264.0,122.4648,122.5851,122.3703,122.3961,15264.0
2018-10-17 13:50:00,142.48,142.74,142.48,142.61,5022.0,122.3789,122.6023,122.3789,122.4906,5022.0
2018-10-17 13:55:00,142.64,142.74,142.49,142.71,8213.0,122.5164,122.6023,122.3875,122.5765,8213.0
2018-10-17 14:00:00,142.69,142.75,142.29,142.49,25923.0,122.5593,122.6108,122.2157,122.3875,25923.0
2018-10-17 14:05:00,142.56,142.84,142.51,142.71,23234.0,122.4476,122.6881,122.4047,122.5765,23234.0
2018-10-17 14:10:00,142.68,142.68,142.36,142.36,18057.0,122.5507,122.5507,122.2759,122.2759,18057.0
2018-10-17 14:15:00,142.39,142.4,142.2,142.32,14112.0,122.3016,122.3102,122.1384,122.2415,14112.0
2018-10-17 14:20:00,142.25,142.25,141.44,141.64,62350.0,122.1814,122.1814,121.4857,121.6574,62350.0
2018-10-17 14:25:00,141.64,141.86,141.59,141.69,26666.0,121.6574,121.8464,121.6145,121.7004,26666.0
2018-10-17 14:30:00,141.65,141.95,141.6,141.87,22757.0,121.666,121.9237,121.6231,121.855,22757.0
2018-10-17 14:35:00,141.86,142.05,141.75,141.95,18918.0,121.8464,122.0096,121.7519,121.9237,18918.0
2018-10-17 14:40:00,141.94,142.48,141.94,142.3,51064.0,121.9151,122.3789,121.9151,122.2243,51064.0
2018-10-17 14:45:00,142.31,142.34,142.13,142.14,27209.0,122.2329,122.2587,122.0783,122.0869,27209.0
2018-10-17 14:50:00,142.14,142.38,141.99,142.22,61245.0,122.0869,122.293,121.9581,122.1556,61245.0
2018-10-17 14:55:00,142.21,142.4,142.07,142.07,55962.0,122.147,122.3102,122.0268,122.0268,55962.0
2018-10-17 15:00:00,142.11,142.15,141.92,142.03,61917.0,122.0611,122.0955,121.8979,121.9924,61917.0
2018-10-17 15:05:00,142.02,142.16,141.98,142.08,34969.0,121.9838,122.1041,121.9495,122.0354,34969.0
2018-10-17 15:10:00,142.05,142.12,141.88,141.88,64725.0,122.0096,122.0697,121.8636,121.8636,64725.0
2018-10-17 15:15:00,141.88,141.96,141.65,141.81,67323.0,121.8636,121.9323,121.666,121.8035,67323.0
2018-10-17 15:20:00,141.82,141.94,141.68,141.78,53019.0,121.812,121.9151,121.6918,121.7777,53019.0
2018-10-17 15:25:00,141.77,141.98,141.69,141.75,31873.0,121.7691,121.9495,121.7004,121.7519,31873.0
2018-10-17 15:30:00,141.74,141.74,141.26,141.42,79891.0,121.7433,121.7433,121.3311,121.4685,79891.0
2018-10-17 15:35:00,141.39,141.42,141.23,141.33,73844.0,121.4427,121.4685,121.3053,121.3912,73844.0
2018-10-17 15:40:00,141.33,141.4,141.11,141.21,130073.0,121.3912,121.4513,121.2022,121.2881,130073.0
2018-10-17 15:45:00,141.22,141.41,141.15,141.19,116464.0,121.2967,121.4599,121.2366,121.2709,116464.0
2018-10-17 15:50:00,141.19,141.4,141.15,141.2,139047.0,121.2709,121.4513,121.2366,121.2795,139047.0
2018-10-17 15:55:00,141.2,141.37,141.14,141.34,342432.0,121.2795,121.4255,121.228,121.3998,342432.0
2018-10-18 09:30:00,140.16,140.8,137.21,137.48,328473.0,120.3862,120.9359,117.8524,118.0843,328473.0
2018-10-18 09:35:00,137.49,138.74,137.45,138.56,160738.0,118.0929,119.1666,118.0586,119.012,160738.0
2018-10-18 09:40:00,138.56,138.89,138.25,138.58,107635.0,119.012,119.2954,118.7457,119.0291,107635.0
2018-10-18 09:45:00,138.54,138.83,137.96,138.71,125935.0,118.9948,119.2439,118.4966,119.1408,125935.0
2018-10-18 09:50:00,138.75,138.92,137.96,138.29,94523.0,119.1752,119.3212,118.4966,118.7801,94523.0
2018-10-18 09:55:00,138.23,138.55,137.63,137.65,100945.0,118.7285,119.0034,118.2132,118.2304,100945.0
2018-10-18 10:00:00,137.64,138.16,137.55,138.03,113244.0,118.2218,118.6684,118.1445,118.5567,113244.0
2018-10-18 10:05:00,138.07,138.76,138.0,138.4,95511.0,118.5911,119.1838,118.531,118.8745,95511.0
2018-10-18 10:10:00,138.36,138.6,137.87,138.03,79714.0,118.8402,119.0463,118.4193,118.5567,79714.0
2018-10-18 10:15:00,138.01,138.67,137.9,138.6,67922.0,118.5396,119.1064,118.4451,119.0463,67922.0
2018-10-18 10:20:00,138.62,138.71,138.31,138.64,55554.0,119.0635,119.1408,118.7972,119.0807,55554.0
2018-10-18 10:25:00,138.69,138.77,138.44,138.63,62837.0,119.1236,119.1923,118.9089,119.0721,62837.0
2018-10-18 10:30:00,138.62,139.09,138.48,138.98,100744.0,119.0635,119.4672,118.9433,119.3727,100744.0
2018-10-18 10:35:00,139.0,139.08,138.71,138.79,117848.0,119.3899,119.4586,119.1408,119.2095,117848.0
2018-10-18 10:40:00,138.81,138.92,138.68,138.79,60084.0,119.2267,119.3212,119.115,119.2095,60084.0
2018-10-18 10:45:00,138.81,139.02,138.44,138.5,79695.0,119.2267,119.4071,118.9089,118.9604,79695.0
2018-10-18 10:50:00,138.52,138.69,138.43,138.62,40780.0,118.9776,119.1236,118.9003,119.0635,40780.0
2018-10-18 10:55:00,138.63,138.98,138.52,138.8,40440.0,119.0721,119.3727,118.9776,119.2181,40440.0
2018-10-18 11:00:00,138.82,138.87,138.02,138.07,81983.0,119.2353,119.2782,118.5482,118.5911,81983.0
2018-10-18 11:05:00,138.04,138.05,137.74,137.97,104457.0,118.5653,118.5739,118.3077,118.5052,104457.0
2018-10-18 11:10:00,137.96,138.12,137.81,137.85,47585.0,118.4966,118.634,118.3678,118.4021,47585.0
2018-10-18 11:15:00,137.85,138.1,137.54,137.59,71941.0,118.4021,118.6169,118.1359,118.1788,71941.0
2018-10-18 11:20:00,137.54,137.65,137.25,137.34,79632.0,118.1359,118.2304,117.8868,117.9641,79632.0
2018-10-18 11:25:00,137.39,137.7,137.29,137.33,62233.0,118.007,118.2733,117.9211,117.9555,62233.0
2018-10-18 11:30:00,137.29,137.62,137.12,137.15,58064.0,117.9211,118.2046,117.7751,117.8009,58064.0
2018-10-18 11:35:00,137.14,137.14,136.84,136.91,128657.0,117.7923,117.7923,117.5346,117.5947,128657.0
2018-10-18 11:40:00,136.91,136.97,136.58,136.58,87859.0,117.5947,117.6463,117.3113,117.3113,87859.0
2018-10-18 11:45:00,136.56,136.62,135.57,135.84,164656.0,117.2941,117.3457,116.4438,116.6757,164656.0
2018-10-18 11:50:00,135.92,136.12,135.22,136.1,61194.0,116.7444,116.9162,116.1432,116.899,61194.0
2018-10-18 11:55:00,136.14,136.22,135.85,136.13,50610.0,116.9334,117.0021,116.6843,116.9248,50610.0
2018-10-18 12:00:00,136.1,136.16,135.6,135.83,55312.0,116.899,116.9506,116.4696,116.6671,55312.0
2018-10-18 12:05:00,135.86,136.32,135.83,136.07,96496.0,116.6929,117.088,116.6671,116.8733,96496.0
2018-10-18 12:10:00,136.07,136.28,136.05,136.13,66111.0,116.8733,117.0536,116.8561,116.9248,66111.0
2018-10-18 12:15:00,136.14,136.28,135.96,136.06,51783.0,116.9334,117.0536,116.7788,116.8647,51783.0
2018-10-18 12:20:00,136.06,136.75,136.03,136.62,73888.0,116.8647,117.4573,116.8389,117.3457,73888.0
2018-10-18 12:25:00,136.62,136.94,136.56,136.62,36552.0,117.3457,117.6205,117.2941,117.3457,36552.0
2018-10-18 12:30:00,136.65,136.79,136.38,136.76,54404.0,117.3714,117.4917,117.1395,117.4659,54404.0
2018-10-18 12:35:00,136.75,136.83,136.6,136.74,31151.0,117.4573,117.526,117.3285,117.4487,31151.0
2018-10-18 12:40:00,136.77,137.05,136.68,136.72,43489.0,117.4745,117.715,117.3972,117.4316,43489.0
2018-10-18 12:45:00,136.68,136.75,136.33,136.36,26095.0,117.3972,117.4573,117.0966,117.1223,26095.0
2018-10-18 12:50:00,136.36,136.42,136.06,136.19,37903.0,117.1223,117.1739,116.8647,116.9763,37903.0
2018-10-18 12:55:00,136.23,136.51,136.21,136.36,28746.0,117.0107,117.2512,116.9935,117.1223,28746.0
2018-10-18 13:00:00,136.3,136.62,136.28,136.35,24988.0,117.0708,117.3457,117.0536,117.1138,24988.0
2018-10-18 13:05:00,136.38,136.38,136.13,136.19,55735.0,117.1395,117.1395,116.9248,116.9763,55735.0
2018-10-18 13:10:00,136.2,136.28,135.96,136.03,39353.0,116.9849,117.0536,116.7788,116.8389,39353.0
2018-10-18 13:15:00,136.03,136.23,135.88,135.9,36321.0,116.8389,117.0107,116.7101,116.7272,36321.0
2018-10-18 13:20:00,135.92,136.04,135.8,135.87,33305.0,116.7444,116.8475,116.6413,116.7015,33305.0
2018-10-18 13:25:00,135.84,136.0,135.64,135.76,40032.0,116.6757,116.8131,116.5039,116.607,40032.0
2018-10-18 13:30:00,135.85,135.9,135.5,135.61,39317.0,116.6843,116.7272,116.3837,116.4782,39317.0
2018-10-18 13:35:00,135.59,135.59,135.1,135.25,78673.0,116.461,116.461,116.0401,116.1689,78673.0
2018-10-18 13:40:00,135.26,135.26,134.47,134.65,119086.0,116.1775,116.1775,115.499,115.6536,119086.0
2018-10-18 13:45:00,134.68,135.0,134.61,134.93,68219.0,115.6794,115.9542,115.6192,115.8941,68219.0
2018-10-18 13:50:00,134.94,135.03,134.78,134.99,53712.0,115.9027,115.98,115.7652,115.9456,53712.0
2018-10-18 13:55:00,134.97,135.35,134.89,135.23,43627.0,115.9284,116.2548,115.8597,116.1518,43627.0
2018-10-18 14:00:00,135.2,135.55,135.11,135.31,53791.0,116.126,116.4266,116.0487,116.2205,53791.0
2018-10-18 14:05:00,135.28,135.85,135.25,135.63,74119.0,116.1947,116.6843,116.1689,116.4953,74119.0
2018-10-18 14:10:00,135.59,135.71,135.41,135.56,70749.0,116.461,116.564,116.3064,116.4352,70749.0
2018-10-18 14:15:00,135.56,135.56,134.97,135.03,51196.0,116.4352,116.4352,115.9284,115.98,51196.0
2018-10-18 14:20:00,135.0,135.96,134.93,135.86,55897.0,115.9542,116.7788,115.8941,116.6929,55897.0
2018-10-18 14:25:00,135.9,135.97,135.47,135.76,37111.0,116.7272,116.7874,116.3579,116.607,37111.0
2018-10-18 14:30:00,135.69,135.77,135.32,135.61,24777.0,116.5469,116.6156,116.2291,116.4782,24777.0
2018-10-18 14:35:00,135.57,135.9,135.51,135.71,33351.0,116.4438,116.7272,116.3923,116.564,33351.0
2018-10-18 14:40:00,135.66,136.24,135.62,136.22,34562.0,116.5211,117.0193,116.4867,117.0021,34562.0
2018-10-18 14:45:00,136.25,136.46,136.14,136.23,52822.0,117.0279,117.2082,116.9334,117.0107,52822.0
2018-10-18 14:50:00,136.23,136.29,135.97,136.19,34167.0,117.0107,117.0622,116.7874,116.9763,34167.0
2018-10-18 14:55:00,136.18,136.18,135.81,135.81,32464.0,116.9677,116.9677,116.6499,116.6499,32464.0
2018-10-18 15:00:00,135.83,135.97,135.56,135.57,49100.0,116.6671,116.7874,116.4352,116.4438,49100.0
2018-10-18 15:05:00,135.56,135.63,135.36,135.56,67318.0,116.4352,116.4953,116.2634,116.4352,67318.0
2018-10-18 15:10:00,135.56,135.6,135.3,135.3,51882.0,116.4352,116.4696,116.2119,116.2119,51882.0
2018-10-18 15:15:00,135.31,135.85,135.31,135.35,36700.0,116.2205,116.6843,116.2205,116.2548,36700.0
2018-10-18 15:20:00,135.35,135.71,135.31,135.7,39383.0,116.2548,116.564,116.2205,116.5555,39383.0
2018-10-18 15:25:00,135.7,135.94,135.57,135.73,35789.0,116.5555,116.7616,116.4438,116.5812,35789.0
2018-10-18 15:30:00,135.71,135.71,135.34,135.34,63192.0,116.564,116.564,116.2462,116.2462,63192.0
2018-10-18 15:35:00,135.34,135.87,135.26,135.84,85447.0,116.2462,116.7015,116.1775,116.6757,85447.0
2018-10-18 15:40:00,135.87,136.02,135.47,135.49,138463.0,116.7015,116.8303,116.3579,116.3751,138463.0
2018-10-18 15:45:00,135.48,135.77,135.45,135.62,154240.0,116.3665,116.6156,116.3407,116.4867,154240.0
2018-10-18 15:50:00,135.6,135.69,135.36,135.56,177008.0,116.4696,116.5469,116.2634,116.4352,177008.0
2018-10-18 15:55:00,135.56,135.81,135.41,135.78,227093.0,116.4352,116.6499,116.3064,116.6242,227093.0
2018-10-19 09:30:00,136.18,136.24,135.54,136.0,307452.0,117.7337,117.7856,117.1804,117.5781,307452.0
2018-10-19 09:35:00,136.05,136.54,135.75,136.33,71499.0,117.6214,118.045,117.362,117.8634,71499.0
2018-10-19 09:40:00,136.31,136.66,135.97,136.11,113919.0,117.8461,118.1487,117.5522,117.6732,113919.0
2018-10-19 09:45:00,136.15,136.87,136.14,136.74,79333.0,117.7078,118.3303,117.6992,118.2179,79333.0
2018-10-19 09:50:00,136.8,136.93,136.61,136.79,71053.0,118.2698,118.3822,118.1055,118.2611,71053.0
2018-10-19 09:55:00,136.79,136.81,135.99,136.19,78978.0,118.2611,118.2784,117.5695,117.7424,78978.0
2018-10-19 10:00:00,136.19,136.7,136.09,136.55,86273.0,117.7424,118.1833,117.6559,118.0536,86273.0
2018-10-19 10:05:00,136.53,136.56,135.52,135.59,69514.0,118.0363,118.0623,117.1631,117.2237,69514.0
2018-10-19 10:10:00,135.54,135.77,135.15,135.25,60505.0,117.1804,117.3793,116.8433,116.9297,60505.0
2018-10-19 10:15:00,135.3,135.47,134.93,135.0,40078.0,116.9729,117.1199,116.6531,116.7136,40078.0
2018-10-19 10:20:00,134.93,135.38,134.77,134.77,57459.0,116.6531,117.0421,116.5147,116.5147,57459.0
2018-10-19 10:25:00,134.78,134.83,134.33,134.49,72802.0,116.5234,116.5666,116.1343,116.2727,72802.0
2018-10-19 10:30:00,134.5,134.55,134.25,134.4,70048.0,116.2813,116.3245,116.0652,116.1949,70048.0
2018-10-19 10:35:00,134.4,134.67,133.81,133.87,90557.0,116.1949,116.4283,115.6848,115.7366,90557.0
2018-10-19 10:40:00,133.87,134.15,133.4,133.67,174392.0,115.7366,115.9787,115.3303,115.5637,174392.0
2018-10-19 10:45:00,133.63,133.7,133.01,133.35,124772.0,115.5292,115.5897,114.9931,115.2871,124772.0
2018-10-19 10:50:00,133.36,133.56,132.63,133.27,152308.0,115.2957,115.4686,114.6646,115.2179,152308.0
2018-10-19 10:55:00,133.31,133.8,133.14,133.7,64193.0,115.2525,115.6761,115.1055,115.5897,64193.0
2018-10-19 11:00:00,133.7,134.66,133.7,134.14,124398.0,115.5897,116.4196,115.5897,115.9701,124398.0
2018-10-19 11:05:00,134.1,134.35,133.95,134.03,125378.0,115.9355,116.1516,115.8058,115.875,125378.0
2018-10-19 11:10:00,134.01,134.29,133.72,133.75,130924.0,115.8577,116.0998,115.607,115.6329,130924.0
2018-10-19 11:15:00,133.74,133.92,133.25,133.32,72986.0,115.6243,115.7799,115.2006,115.2611,72986.0
2018-10-19 11:20:00,133.32,133.49,133.05,133.15,71100.0,115.2611,115.4081,115.0277,115.1142,71100.0
2018-10-19 11:25:00,133.14,133.54,133.12,133.35,73464.0,115.1055,115.4513,115.0882,115.2871,73464.0
2018-10-19 11:30:00,133.36,133.43,132.9,132.95,81227.0,115.2957,115.3562,114.898,114.9413,81227.0
2018-10-19 11:35:00,133.0,133.05,132.6,132.99,86436.0,114.9845,115.0277,114.6387,114.9758,86436.0
2018-10-19 11:40:00,132.96,133.23,132.84,133.03,48000.0,114.9499,115.1833,114.8462,115.0104,48000.0
2018-10-19 11:45:00,133.03,133.43,132.97,133.29,47543.0,115.0104,115.3562,114.9586,115.2352,47543.0
2018-10-19 11:50:00,133.33,133.55,133.12,133.19,36635.0,115.2698,115.46,115.0882,115.1488,36635.0
2018-10-19 11:55:00,133.17,133.87,133.12,133.7,47278.0,115.1315,115.7366,115.0882,115.5897,47278.0
2018-10-19 12:00:00,133.73,133.95,133.56,133.56,34902.0,115.6156,115.8058,115.4686,115.4686,34902.0
2018-10-19 12:05:00,133.61,133.82,133.27,133.27,50138.0,115.5119,115.6934,115.2179,115.2179,50138.0
2018-10-19 12:10:00,133.29,133.33,133.0,133.01,34697.0,115.2352,115.2698,114.9845,114.9931,34697.0
2018-10-19 12:15:00,133.04,133.25,132.83,133.05,44268.0,115.0191,115.2006,114.8375,115.0277,44268.0
2018-10-19 12:20:00,133.05,133.06,132.71,132.8,30911.0,115.0277,115.0364,114.7338,114.8116,30911.0
2018-10-19 12:25:00,132.75,132.91,132.57,132.86,39403.0,114.7684,114.9067,114.6127,114.8635,39403.0
2018-10-19 12:30:00,132.81,132.93,132.34,132.43,47733.0,114.8202,114.924,114.4139,114.4917,47733.0
2018-10-19 12:35:00,132.44,132.59,132.18,132.38,49807.0,114.5003,114.63,114.2756,114.4485,49807.0
2018-10-19 12:40:00,132.35,132.56,131.94,132.46,68733.0,114.4225,114.6041,114.0681,114.5176,68733.0
2018-10-19 12:45:00,132.49,132.76,132.43,132.61,31549.0,114.5436,114.777,114.4917,114.6473,31549.0
2018-10-19 12:50:00,132.57,132.64,132.25,132.51,32638.0,114.6127,114.6733,114.3361,114.5609,32638.0
2018-10-19 12:55:00,132.51,132.73,132.37,132.37,46743.0,114.5609,114.7511,114.4398,114.4398,46743.0
2018-10-19 13:00:00,132.37,132.42,132.13,132.28,30979.0,114.4398,114.4831,114.2323,114.362,30979.0
2018-10-19 13:05:00,132.28,132.41,132.03,132.22,76989.0,114.362,114.4744,114.1459,114.3101,76989.0
2018-10-19 13:10:00,132.24,132.99,132.24,132.91,45566.0,114.3274,114.9758,114.3274,114.9067,45566.0
2018-10-19 13:15:00,132.91,133.1,132.7,132.75,42005.0,114.9067,115.0709,114.7251,114.7684,42005.0
2018-10-19 13:20:00,132.76,132.76,132.31,132.49,44298.0,114.777,114.777,114.388,114.5436,44298.0
2018-10-19 13:25:00,132.48,132.66,132.33,132.61,30217.0,114.5349,114.6905,114.4052,114.6473,30217.0
2018-10-19 13:30:00,132.58,132.66,132.43,132.49,29605.0,114.6214,114.6905,114.4917,114.5436,29605.0
2018-10-19 13:35:00,132.48,132.48,132.2,132.32,38979.0,114.5349,114.5349,114.2929,114.3966,38979.0
2018-10-19 13:40:00,132.34,132.59,132.28,132.36,30994.0,114.4139,114.63,114.362,114.4312,30994.0
2018-10-19 13:45:00,132.34,132.59,132.29,132.53,30542.0,114.4139,114.63,114.3707,114.5782,30542.0
2018-10-19 13:50:00,132.53,132.59,132.34,132.47,21279.0,114.5782,114.63,114.4139,114.5263,21279.0
2018-10-19 13:55:00,132.45,132.52,132.33,132.37,20842.0,114.509,114.5695,114.4052,114.4398,20842.0
2018-10-19 14:00:00,132.35,132.37,131.59,131.63,80118.0,114.4225,114.4398,113.7655,113.8001,80118.0
2018-10-19 14:05:00,131.63,131.8,131.48,131.67,81205.0,113.8001,113.947,113.6704,113.8346,81205.0
2018-10-19 14:10:00,131.7,131.92,131.57,131.6,57183.0,113.8606,114.0508,113.7482,113.7741,57183.0
2018-10-19 14:15:00,131.63,132.01,131.58,131.9,34035.0,113.8001,114.1286,113.7568,114.0335,34035.0
2018-10-19 14:20:00,131.91,132.33,131.88,132.2,37380.0,114.0421,114.4052,114.0162,114.2929,37380.0
2018-10-19 14:25:00,132.21,132.33,132.07,132.09,32014.0,114.3015,114.4052,114.1805,114.1978,32014.0
2018-10-19 14:30:00,132.07,132.23,131.93,132.0,84610.0,114.1805,114.3188,114.0594,114.1199,84610.0
2018-10-19 14:35:00,132.05,132.44,132.05,132.23,33641.0,114.1632,114.5003,114.1632,114.3188,33641.0
2018-10-19 14:40:00,132.2,132.26,131.9,131.95,32491.0,114.2929,114.3447,114.0335,114.0767,32491.0
2018-10-19 14:45:00,131.97,132.39,131.97,132.27,29797.0,114.094,114.4571,114.094,114.3534,29797.0
2018-10-19 14:50:00,132.26,132.35,132.21,132.23,33504.0,114.3447,114.4225,114.3015,114.3188,33504.0
2018-10-19 14:55:00,132.2,132.24,131.79,131.81,45608.0,114.2929,114.3274,113.9384,113.9557,45608.0
2018-10-19 15:00:00,131.81,131.96,131.61,131.68,60163.0,113.9557,114.0854,113.7828,113.8433,60163.0
2018-10-19 15:05:00,131.66,131.77,131.54,131.59,46811.0,113.826,113.9211,113.7223,113.7655,46811.0
2018-10-19 15:10:00,131.63,131.75,131.56,131.6,41304.0,113.8001,113.9038,113.7395,113.7741,41304.0
2018-10-19 15:15:00,131.61,131.78,131.42,131.78,97720.0,113.7828,113.9297,113.6185,113.9297,97720.0
2018-10-19 15:20:00,131.77,131.92,131.58,131.62,56615.0,113.9211,114.0508,113.7568,113.7914,56615.0
2018-10-19 15:25:00,131.64,132.11,131.64,132.0,62829.0,113.8087,114.215,113.8087,114.1199,62829.0
2018-10-19 15:30:00,131.98,132.01,131.72,131.74,64100.0,114.1027,114.1286,113.8779,113.8952,64100.0
2018-10-19 15:35:00,131.74,131.82,131.44,131.45,94367.0,113.8952,113.9643,113.6358,113.6444,94367.0
2018-10-19 15:40:00,131.45,131.52,131.28,131.52,110973.0,113.6444,113.705,113.4975,113.705,110973.0
2018-10-19 15:45:00,131.51,131.57,131.29,131.56,143104.0,113.6963,113.7482,113.5061,113.7395,143104.0
2018-10-19 15:50:00,131.56,131.74,131.5,131.57,150401.0,113.7395,113.8952,113.6877,113.7482,150401.0
2018-10-19 15:55:00,131.56,131.57,131.27,131.3,279183.0,113.7395,113.7482,113.4888,113.5148,279183.0
2018-10-22 09:30:00,132.68,133.13,132.3,132.46,205298.0,114.7078,115.0969,114.3793,114.5176,205298.0
2018-10-22 09:35:00,132.46,132.54,131.52,131.61,116394.0,114.5176,114.5868,113.705,113.7828,116394.0
2018-10-22 09:40:00,131.61,131.67,130.96,131.21,140914.0,113.7828,113.8346,113.2208,113.437,140914.0
2018-10-22 09:45:00,131.22,131.61,130.68,130.71,65282.0,113.4456,113.7828,112.9787,113.0047,65282.0
2018-10-22 09:50:00,130.75,130.84,130.19,130.42,78931.0,113.0393,113.1171,112.5551,112.754,78931.0
2018-10-22 09:55:00,130.31,130.43,130.02,130.19,109080.0,112.6589,112.7626,112.4081,112.5551,109080.0
2018-10-22 10:00:00,130.21,130.6,130.15,130.41,112701.0,112.5724,112.9096,112.5205,112.7453,112701.0
2018-10-22 10:05:00,130.45,130.48,130.14,130.26,76111.0,112.7799,112.8058,112.5119,112.6156,76111.0
2018-10-22 10:10:00,130.26,130.63,130.19,130.36,94738.0,112.6156,112.9355,112.5551,112.7021,94738.0
2018-10-22 10:15:00,130.37,130.37,129.71,129.93,120178.0,112.7107,112.7107,112.1401,112.3303,120178.0
2018-10-22 10:20:00,129.91,129.94,129.53,129.59,89492.0,112.313,112.339,111.9845,112.0364,89492.0
2018-10-22 10:25:00,129.62,129.78,129.35,129.5,54828.0,112.0623,112.2007,111.8289,111.9586,54828.0
2018-10-22 10:30:00,129.47,130.13,129.46,130.07,69809.0,111.9326,112.5032,111.924,112.4514,69809.0
2018-10-22 10:35:00,130.06,130.26,129.93,130.16,70832.0,112.4427,112.6156,112.3303,112.5292,70832.0
2018-10-22 10:40:00,130.14,130.56,130.1,130.44,148047.0,112.5119,112.875,112.4773,112.7713,148047.0
2018-10-22 10:45:00,130.49,130.69,130.28,130.45,96338.0,112.8145,112.9874,112.6329,112.7799,96338.0
2018-10-22 10:50:00,130.46,130.77,130.41,130.63,116833.0,112.7885,113.0566,112.7453,112.9355,116833.0
2018-10-22 10:55:00,130.68,130.85,130.47,130.67,48018.0,112.9787,113.1257,112.7972,112.9701,48018.0
2018-10-22 11:00:00,130.66,130.77,130.43,130.7,44952.0,112.9615,113.0566,112.7626,112.996,44952.0
2018-10-22 11:05:00,130.72,130.87,130.34,130.41,63694.0,113.0133,113.143,112.6848,112.7453,63694.0
2018-10-22 11:10:00,130.41,130.41,129.92,130.05,59673.0,112.7453,112.7453,112.3217,112.4341,59673.0
2018-10-22 11:15:00,130.04,130.21,129.87,130.21,44273.0,112.4254,112.5724,112.2785,112.5724,44273.0
2018-10-22 11:20:00,130.22,130.7,130.09,130.62,41921.0,112.5811,112.996,112.4687,112.9269,41921.0
2018-10-22 11:25:00,130.65,130.71,130.29,130.29,40304.0,112.9528,113.0047,112.6416,112.6416,40304.0
2018-10-22 11:30:00,130.34,130.55,130.18,130.18,60311.0,112.6848,112.8664,112.5465,112.5465,60311.0
2018-10-22 11:35:00,130.19,130.61,130.17,130.27,54870.0,112.5551,112.9182,112.5378,112.6243,54870.0
2018-10-22 11:40:00,130.3,130.3,129.9,129.95,68849.0,112.6502,112.6502,112.3044,112.3476,68849.0
2018-10-22 11:45:00,129.98,130.12,129.81,130.03,72870.0,112.3736,112.4946,112.2266,112.4168,72870.0
2018-10-22 11:50:00,130.0,130.09,129.53,129.61,34635.0,112.3909,112.4687,111.9845,112.0537,34635.0
2018-10-22 11:55:00,129.6,129.96,129.56,129.96,26299.0,112.045,112.3563,112.0105,112.3563,26299.0
2018-10-22 12:00:00,129.98,130.03,129.66,129.76,28459.0,112.3736,112.4168,112.0969,112.1834,28459.0
2018-10-22 12:05:00,129.72,130.25,129.66,129.96,25125.0,112.1488,112.607,112.0969,112.3563,25125.0
2018-10-22 12:10:00,129.99,129.99,129.54,129.59,30440.0,112.3822,112.3822,111.9932,112.0364,30440.0
2018-10-22 12:15:00,129.58,129.88,129.58,129.79,33019.0,112.0277,112.2871,112.0277,112.2093,33019.0
2018-10-22 12:20:00,129.82,129.96,129.74,129.75,36618.0,112.2352,112.3563,112.1661,112.1747,36618.0
2018-10-22 12:25:00,129.75,129.91,129.67,129.84,33061.0,112.1747,112.313,112.1056,112.2525,33061.0
2018-10-22 12:30:00,129.84,129.94,129.79,129.9,40034.0,112.2525,112.339,112.2093,112.3044,40034.0
2018-10-22 12:35:00,129.89,130.07,129.85,129.94,39937.0,112.2958,112.4514,112.2612,112.339,39937.0
2018-10-22 12:40:00,129.96,130.29,129.96,130.08,31695.0,112.3563,112.6416,112.3563,112.46,31695.0
2018-10-22 12:45:00,130.13,130.24,130.0,130.0,20858.0,112.5032,112.5983,112.3909,112.3909,20858.0
2018-10-22 12:50:00,130.0,130.31,129.97,130.21,32291.0,112.3909,112.6589,112.3649,112.5724,32291.0
2018-10-22 12:55:00,130.19,130.21,130.0,130.06,21834.0,112.5551,112.5724,112.3909,112.4427,21834.0
2018-10-22 13:00:00,130.06,130.07,129.92,130.02,33419.0,112.4427,112.4514,112.3217,112.4081,33419.0
2018-10-22 13:05:00,130.02,130.46,130.02,130.28,22979.0,112.4081,112.7885,112.4081,112.6329,22979.0
2018-10-22 13:10:00,130.31,130.31,130.15,130.28,21284.0,112.6589,112.6589,112.5205,112.6329,21284.0
2018-10-22 13:15:00,130.27,130.38,130.17,130.27,22398.0,112.6243,112.7194,112.5378,112.6243,22398.0
2018-10-22 13:20:00,130.25,130.32,130.0,130.0,41374.0,112.607,112.6675,112.3909,112.3909,41374.0
2018-10-22 13:25:00,130.02,130.08,129.85,130.07,39826.0,112.4081,112.46,112.2612,112.4514,39826.0
2018-10-22 13:30:00,130.05,130.24,129.92,129.95,56991.0,112.4341,112.5983,112.3217,112.3476,56991.0
2018-10-22 13:35:00,129.98,130.13,129.86,129.92,38007.0,112.3736,112.5032,112.2698,112.3217,38007.0
2018-10-22 13:40:00,129.93,130.16,129.87,130.09,68128.0,112.3303,112.5292,112.2785,112.4687,68128.0
2018-10-22 13:45:00,130.1,130.33,130.03,130.04,24570.0,112.4773,112.6762,112.4168,112.4254,24570.0
2018-10-22 13:50:00,130.03,130.17,129.92,130.12,55385.0,112.4168,112.5378,112.3217,112.4946,55385.0
2018-10-22 13:55:00,130.14,130.26,130.09,130.12,42703.0,112.5119,112.6156,112.4687,112.4946,42703.0
2018-10-22 14:00:00,130.1,130.19,129.95,129.97,22707.0,112.4773,112.5551,112.3476,112.3649,22707.0
2018-10-22 14:05:00,129.95,130.13,129.95,130.03,22136.0,112.3476,112.5032,112.3476,112.4168,22136.0
2018-10-22 14:10:00,130.02,130.28,130.02,130.26,64737.0,112.4081,112.6329,112.4081,112.6156,64737.0
2018-10-22 14:15:00,130.26,130.29,130.06,130.16,33183.0,112.6156,112.6416,112.4427,112.5292,33183.0
2018-10-22 14:20:00,130.17,130.33,130.15,130.31,67851.0,112.5378,112.6762,112.5205,112.6589,67851.0
2018-10-22 14:25:00,130.33,130.55,130.33,130.43,72735.0,112.6762,112.8664,112.6762,112.7626,72735.0
2018-10-22 14:30:00,130.42,130.5,130.31,130.46,48133.0,112.754,112.8231,112.6589,112.7885,48133.0
2018-10-22 14:35:00,130.48,130.72,130.47,130.68,76878.0,112.8058,113.0133,112.7972,112.9787,76878.0
2018-10-22 14:40:00,130.73,130.78,130.53,130.58,40967.0,113.022,113.0652,112.8491,112.8923,40967.0
2018-10-22 14:45:00,130.6,131.0,130.45,130.91,66970.0,112.9096,113.2554,112.7799,113.1776,66970.0
2018-10-22 14:50:00,130.91,131.11,130.66,130.76,41257.0,113.1776,113.3505,112.9615,113.0479,41257.0
2018-10-22 14:55:00,130.76,131.08,130.76,130.87,31560.0,113.0479,113.3246,113.0479,113.143,31560.0
2018-10-22 15:00:00,130.88,131.0,130.72,130.94,50159.0,113.1517,113.2554,113.0133,113.2035,50159.0
2018-10-22 15:05:00,130.94,130.98,130.71,130.83,47526.0,113.2035,113.2381,113.0047,113.1084,47526.0
2018-10-22 15:10:00,130.84,130.87,130.72,130.75,56911.0,113.1171,113.143,113.0133,113.0393,56911.0
2018-10-22 15:15:00,130.77,130.84,130.5,130.58,75658.0,113.0566,113.1171,112.8231,112.8923,75658.0
2018-10-22 15:20:00,130.56,130.66,130.52,130.53,56911.0,112.875,112.9615,112.8404,112.8491,56911.0
2018-10-22 15:25:00,130.52,130.65,130.42,130.5,65437.0,112.8404,112.9528,112.754,112.8231,65437.0
2018-10-22 15:30:00,130.52,130.59,130.41,130.56,55971.0,112.8404,112.9009,112.7453,112.875,55971.0
2018-10-22 15:35:00,130.57,130.76,130.46,130.46,69766.0,112.8836,113.0479,112.7885,112.7885,69766.0
2018-10-22 15:40:00,130.44,130.45,130.24,130.44,123255.0,112.7713,112.7799,112.5983,112.7713,123255.0
2018-10-22 15:45:00,130.42,130.43,130.12,130.13,166281.0,112.754,112.7626,112.4946,112.5032,166281.0
2018-10-22 15:50:00,130.13,130.17,129.85,129.91,264973.0,112.5032,112.5378,112.2612,112.313,264973.0
2018-10-22 15:55:00,129.91,130.08,128.66,128.79,619961.0,112.313,112.46,111.2324,111.3448,619961.0
2018-10-23 09:30:00,119.68,120.0,118.11,118.94,957123.0,103.4688,103.7454,102.1114,102.829,957123.0
2018-10-23 09:35:00,118.98,120.25,117.96,119.49,756940.0,102.8636,103.9615,101.9817,103.3045,756940.0
2018-10-23 09:40:00,119.46,119.5,117.17,117.33,621193.0,103.2786,103.3131,101.2987,101.4371,621193.0
2018-10-23 09:45:00,117.33,118.49,117.33,117.91,567838.0,101.4371,102.4399,101.4371,101.9385,567838.0
2018-10-23 09:50:00,117.9,118.35,117.62,117.72,495368.0,101.9299,102.3189,101.6878,101.7742,495368.0
2018-10-23 09:55:00,117.69,117.88,116.99,117.29,476323.0,101.7483,101.9126,101.1431,101.4025,476323.0
2018-10-23 10:00:00,117.33,117.33,116.57,116.7,453430.0,101.4371,101.4371,100.78,100.8924,453430.0
2018-10-23 10:05:00,116.69,117.41,116.28,117.02,407001.0,100.8838,101.5062,100.5293,101.1691,407001.0
2018-10-23 10:10:00,117.0,117.48,116.69,116.76,327929.0,101.1518,101.5668,100.8838,100.9443,327929.0
2018-10-23 10:15:00,116.8,116.93,115.82,116.11,435173.0,100.9789,101.0913,100.1316,100.3823,435173.0
2018-10-23 10:20:00,116.06,116.56,115.85,115.93,254795.0,100.3391,100.7714,100.1575,100.2267,254795.0
2018-10-23 10:25:00,115.92,116.84,115.62,116.84,299021.0,100.2181,101.0134,99.9587,101.0134,299021.0
2018-10-23 10:30:00,116.79,116.94,115.86,115.97,301243.0,100.9702,101.0999,100.1662,100.2613,301243.0
2018-10-23 10:35:00,115.99,116.22,115.76,116.02,241937.0,100.2786,100.4774,100.0797,100.3045,241937.0
2018-10-23 10:40:00,116.01,116.5,115.79,116.33,208455.0,100.2959,100.7195,100.1057,100.5725,208455.0
2018-10-23 10:45:00,116.32,117.72,116.18,117.34,320092.0,100.5639,101.7742,100.4428,101.4457,320092.0
2018-10-23 10:50:00,117.3,117.68,117.0,117.02,231518.0,101.4111,101.7397,101.1518,101.1691,231518.0
2018-10-23 10:55:00,117.05,117.58,117.03,117.36,178526.0,101.195,101.6532,101.1777,101.463,178526.0
2018-10-23 11:00:00,117.33,118.45,117.25,118.33,410983.0,101.4371,102.4054,101.3679,102.3016,410983.0
2018-10-23 11:05:00,118.33,119.32,118.09,118.31,402732.0,102.3016,103.1575,102.0941,102.2843,402732.0
2018-10-23 11:10:00,118.37,119.06,118.25,118.95,295529.0,102.3362,102.9327,102.2325,102.8376,295529.0
2018-10-23 11:15:00,118.97,119.96,118.95,119.22,504137.0,102.8549,103.7108,102.8376,103.0711,504137.0
2018-10-23 11:20:00,119.18,120.2,119.03,119.65,358348.0,103.0365,103.9183,102.9068,103.4428,358348.0
2018-10-23 11:25:00,119.69,119.9,118.75,119.24,340902.0,103.4774,103.659,102.6647,103.0884,340902.0
2018-10-23 11:30:00,119.31,119.5,118.38,118.75,314814.0,103.1489,103.3131,102.3448,102.6647,314814.0
2018-10-23 11:35:00,118.66,118.95,118.39,118.67,174997.0,102.5869,102.8376,102.3535,102.5956,174997.0
2018-10-23 11:40:00,118.64,119.29,118.4,118.88,179983.0,102.5696,103.1316,102.3621,102.7771,179983.0
2018-10-23 11:45:00,118.89,119.49,118.51,118.55,246588.0,102.7858,103.3045,102.4572,102.4918,246588.0
2018-10-23 11:50:00,118.56,118.65,118.12,118.59,159818.0,102.5005,102.5783,102.1201,102.5264,159818.0
2018-10-23 11:55:00,118.62,118.74,118.17,118.51,151177.0,102.5523,102.6561,102.1633,102.4572,151177.0
2018-10-23 12:00:00,118.55,118.98,118.39,118.84,113125.0,102.4918,102.8636,102.3535,102.7425,113125.0
2018-10-23 12:05:00,118.83,119.95,118.82,119.76,217929.0,102.7339,103.7022,102.7252,103.5379,217929.0
2018-10-23 12:10:00,119.72,119.93,119.43,119.91,240924.0,103.5033,103.6849,103.2526,103.6676,240924.0
2018-10-23 12:15:00,119.93,119.93,119.25,119.48,120235.0,103.6849,103.6849,103.097,103.2958,120235.0
2018-10-23 12:20:00,119.47,119.94,119.42,119.59,139742.0,103.2872,103.6935,103.244,103.3909,139742.0
2018-10-23 12:25:00,119.57,120.1,119.33,119.9,226285.0,103.3737,103.8319,103.1662,103.659,226285.0
2018-10-23 12:30:00,119.89,121.42,119.89,121.37,454578.0,103.6503,104.9731,103.6503,104.9298,454578.0
2018-10-23 12:35:00,121.35,121.76,121.11,121.33,511498.0,104.9125,105.267,104.7051,104.8953,511498.0
2018-10-23 12:40:00,121.29,122.5,121.24,122.33,385346.0,104.8607,105.9068,104.8174,105.7598,385346.0
2018-10-23 12:45:00,122.3,122.34,121.18,121.39,280004.0,105.7339,105.7684,104.7656,104.9471,280004.0
2018-10-23 12:50:00,121.41,121.6,120.71,120.93,205743.0,104.9644,105.1287,104.3592,104.5494,205743.0
2018-10-23 12:55:00,120.92,120.96,120.7,120.72,119504.0,104.5408,104.5754,104.3506,104.3679,119504.0
2018-10-23 13:00:00,120.72,121.82,120.4,121.33,251151.0,104.3679,105.3189,104.0912,104.8953,251151.0
2018-10-23 13:05:00,121.32,121.78,121.01,121.78,115900.0,104.8866,105.2843,104.6186,105.2843,115900.0
2018-10-23 13:10:00,121.75,121.97,121.23,121.66,145009.0,105.2584,105.4486,104.8088,105.1806,145009.0
2018-10-23 13:15:00,121.63,121.86,121.0,121.06,121648.0,105.1546,105.3535,104.61,104.6618,121648.0
2018-10-23 13:20:00,121.01,121.04,120.37,120.8,231394.0,104.6186,104.6445,104.0653,104.437,231394.0
2018-10-23 13:25:00,120.83,121.18,120.15,120.28,180767.0,104.463,104.7656,103.8751,103.9875,180767.0
2018-10-23 13:30:00,120.28,120.52,120.1,120.2,110269.0,103.9875,104.195,103.8319,103.9183,110269.0
2018-10-23 13:35:00,120.18,120.18,119.63,119.88,113935.0,103.901,103.901,103.4255,103.6417,113935.0
2018-10-23 13:40:00,119.93,120.15,119.59,119.69,86697.0,103.6849,103.8751,103.3909,103.4774,86697.0
2018-10-23 13:45:00,119.68,119.86,119.42,119.47,73815.0,103.4688,103.6244,103.244,103.2872,73815.0
2018-10-23 13:50:00,119.43,119.82,119.09,119.21,91404.0,103.2526,103.5898,102.9587,103.0624,91404.0
2018-10-23 13:55:00,119.2,119.41,119.01,119.16,74757.0,103.0538,103.2353,102.8895,103.0192,74757.0
2018-10-23 14:00:00,119.2,120.98,119.17,119.83,165069.0,103.0538,104.5927,103.0278,103.5984,165069.0
2018-10-23 14:05:00,119.8,120.23,119.55,119.9,142099.0,103.5725,103.9443,103.3564,103.659,142099.0
2018-10-23 14:10:00,119.9,120.7,119.89,120.25,196025.0,103.659,104.3506,103.6503,103.9615,196025.0
2018-10-23 14:15:00,120.22,120.48,120.01,120.16,197476.0,103.9356,104.1604,103.7541,103.8837,197476.0
2018-10-23 14:20:00,120.16,120.19,119.72,120.12,111481.0,103.8837,103.9097,103.5033,103.8492,111481.0
2018-10-23 14:25:00,120.14,120.22,119.7,119.74,94357.0,103.8664,103.9356,103.486,103.5206,94357.0
2018-10-23 14:30:00,119.73,120.09,119.7,120.01,72487.0,103.512,103.8232,103.486,103.7541,72487.0
2018-10-23 14:35:00,120.0,120.25,119.96,120.12,116518.0,103.7454,103.9615,103.7108,103.8492,116518.0
2018-10-23 14:40:00,120.12,120.12,119.7,119.77,97789.0,103.8492,103.8492,103.486,103.5466,97789.0
2018-10-23 14:45:00,119.78,119.81,119.55,119.73,99225.0,103.5552,103.5811,103.3564,103.512,99225.0
2018-10-23 14:50:00,119.71,119.97,119.5,119.55,98509.0,103.4947,103.7195,103.3131,103.3564,98509.0
2018-10-23 14:55:00,119.55,119.74,119.52,119.66,83466.0,103.3564,103.5206,103.3304,103.4515,83466.0
2018-10-23 15:00:00,119.67,120.0,119.5,119.92,92425.0,103.4601,103.7454,103.3131,103.6762,92425.0
2018-10-23 15:05:00,119.92,120.13,119.66,119.95,80454.0,103.6762,103.8578,103.4515,103.7022,80454.0
2018-10-23 15:10:00,119.94,120.07,119.7,119.89,113304.0,103.6935,103.8059,103.486,103.6503,113304.0
2018-10-23 15:15:00,119.84,119.98,119.5,119.57,103007.0,103.6071,103.7281,103.3131,103.3737,103007.0
2018-10-23 15:20:00,119.55,119.73,119.34,119.64,142276.0,103.3564,103.512,103.1748,103.4342,142276.0
2018-10-23 15:25:00,119.64,119.86,119.4,119.42,81562.0,103.4342,103.6244,103.2267,103.244,81562.0
2018-10-23 15:30:00,119.43,119.45,119.12,119.34,177662.0,103.2526,103.2699,102.9846,103.1748,177662.0
2018-10-23 15:35:00,119.34,119.4,119.34,119.34,190092.0,103.1748,103.2267,103.1748,103.1748,190092.0
2018-10-23 15:40:00,119.34,119.35,119.05,119.15,296986.0,103.1748,103.1835,102.9241,103.0105,296986.0
2018-10-23 15:45:00,119.14,119.25,119.01,119.22,215749.0,103.0019,103.097,102.8895,103.0711,215749.0
2018-10-23 15:50:00,119.22,119.37,119.02,119.08,331018.0,103.0711,103.2007,102.8982,102.95,331018.0
2018-10-23 15:55:00,119.08,119.12,118.86,118.98,517079.0,102.95,102.9846,102.7598,102.8636,517079.0
2018-10-24 09:30:00,120.0,121.64,119.9,120.54,369287.0,103.7454,105.1633,103.659,104.2123,369287.0
2018-10-24 09:35:00,120.45,121.0,120.27,120.61,141403.0,104.1345,104.61,103.9788,104.2728,141403.0
2018-10-24 09:40:00,120.61,121.47,120.54,121.21,183931.0,104.2728,105.0163,104.2123,104.7915,183931.0
2018-10-24 09:45:00,121.21,121.5,120.58,120.73,247718.0,104.7915,105.0422,104.2468,104.3765,247718.0
2018-10-24 09:50:00,120.75,120.76,120.25,120.33,172158.0,104.3938,104.4025,103.9615,104.0307,172158.0
2018-10-24 09:55:00,120.31,120.52,120.12,120.18,140453.0,104.0134,104.195,103.8492,103.901,140453.0
2018-10-24 10:00:00,120.15,120.16,119.55,119.56,181458.0,103.8751,103.8837,103.3564,103.365,181458.0
2018-10-24 10:05:00,119.56,119.58,119.23,119.29,165864.0,103.365,103.3823,103.0797,103.1316,165864.0
2018-10-24 10:10:00,119.29,119.37,118.7,118.75,171232.0,103.1316,103.2007,102.6215,102.6647,171232.0
2018-10-24 10:15:00,118.73,118.91,118.48,118.73,129942.0,102.6474,102.8031,102.4313,102.6474,129942.0
2018-10-24 10:20:00,118.71,118.95,118.64,118.68,96707.0,102.6301,102.8376,102.5696,102.6042,96707.0
2018-10-24 10:25:00,118.67,118.9,118.31,118.42,103680.0,102.5956,102.7944,102.2843,102.3794,103680.0
2018-10-24 10:30:00,118.4,118.61,118.22,118.27,116503.0,102.3621,102.5437,102.2065,102.2497,116503.0
2018-10-24 10:35:00,118.27,118.62,118.25,118.3,94489.0,102.2497,102.5523,102.2325,102.2757,94489.0
2018-10-24 10:40:00,118.31,118.48,117.93,117.95,130784.0,102.2843,102.4313,101.9558,101.9731,130784.0
2018-10-24 10:45:00,117.95,117.95,117.54,117.92,129529.0,101.9731,101.9731,101.6186,101.9472,129529.0
2018-10-24 10:50:00,117.92,118.12,117.66,117.89,74408.0,101.9472,102.1201,101.7224,101.9212,74408.0
2018-10-24 10:55:00,117.87,117.9,117.23,117.29,110959.0,101.9039,101.9299,101.3506,101.4025,110959.0
2018-10-24 11:00:00,117.3,117.38,116.35,116.5,275256.0,101.4111,101.4803,100.5898,100.7195,275256.0
2018-10-24 11:05:00,116.46,116.73,115.7,115.78,275592.0,100.6849,100.9183,100.0279,100.097,275592.0
2018-10-24 11:10:00,115.76,116.48,115.7,115.9,222298.0,100.0797,100.7022,100.0279,100.2008,222298.0
2018-10-24 11:15:00,115.89,116.34,115.77,115.81,171621.0,100.1921,100.5812,100.0884,100.123,171621.0
2018-10-24 11:20:00,115.78,116.08,115.52,115.83,213186.0,100.097,100.3564,99.8722,100.1403,213186.0
2018-10-24 11:25:00,115.81,116.12,115.5,115.54,159349.0,100.123,100.391,99.855,99.8895,159349.0
2018-10-24 11:30:00,115.53,115.61,115.0,115.01,306901.0,99.8809,99.9501,99.4227,99.4313,306901.0
2018-10-24 11:35:00,115.01,115.35,114.64,115.35,318739.0,99.4313,99.7253,99.1114,99.7253,318739.0
2018-10-24 11:40:00,115.36,115.45,114.41,114.63,179568.0,99.7339,99.8117,98.9126,99.1028,179568.0
2018-10-24 11:45:00,114.68,116.1,114.63,115.93,282508.0,99.146,100.3737,99.1028,100.2267,282508.0
2018-10-24 11:50:00,115.93,116.06,115.6,116.04,215594.0,100.2267,100.3391,99.9414,100.3218,215594.0
2018-10-24 11:55:00,116.04,116.26,115.97,116.1,191222.0,100.3218,100.512,100.2613,100.3737,191222.0
2018-10-24 12:00:00,116.09,116.31,115.99,116.06,91232.0,100.365,100.5552,100.2786,100.3391,91232.0
2018-10-24 12:05:00,116.06,116.14,115.75,115.86,110616.0,100.3391,100.4083,100.0711,100.1662,110616.0
2018-10-24 12:10:00,115.86,116.05,115.65,115.76,60478.0,100.1662,100.3305,99.9846,100.0797,60478.0
2018-10-24 12:15:00,115.79,116.14,115.52,115.53,83813.0,100.1057,100.4083,99.8722,99.8809,83813.0
2018-10-24 12:20:00,115.53,115.72,115.25,115.54,80749.0,99.8809,100.0452,99.6388,99.8895,80749.0
2018-10-24 12:25:00,115.56,115.79,115.51,115.74,63177.0,99.9068,100.1057,99.8636,100.0624,63177.0
2018-10-24 12:30:00,115.74,115.84,115.44,115.51,69775.0,100.0624,100.1489,99.8031,99.8636,69775.0
2018-10-24 12:35:00,115.51,115.52,114.91,114.91,101840.0,99.8636,99.8722,99.3449,99.3449,101840.0
2018-10-24 12:40:00,114.92,115.19,114.7,115.11,90981.0,99.3535,99.5869,99.1633,99.5178,90981.0
2018-10-24 12:45:00,115.11,115.3,115.02,115.24,62345.0,99.5178,99.682,99.44,99.6302,62345.0
2018-10-24 12:50:00,115.22,115.84,115.1,115.83,75704.0,99.6129,100.1489,99.5091,100.1403,75704.0
2018-10-24 12:55:00,115.82,115.82,115.44,115.54,73175.0,100.1316,100.1316,99.8031,99.8895,73175.0
2018-10-24 13:00:00,115.5,115.55,114.85,114.85,66473.0,99.855,99.8982,99.293,99.293,66473.0
2018-10-24 13:05:00,114.84,114.9,114.79,114.81,90970.0,99.2844,99.3362,99.2411,99.2584,90970.0
2018-10-24 13:10:00,114.82,114.9,114.7,114.83,71649.0,99.2671,99.3362,99.1633,99.2757,71649.0
2018-10-24 13:15:00,114.83,115.47,114.54,115.32,153859.0,99.2757,99.829,99.025,99.6993,153859.0
2018-10-24 13:20:00,115.32,115.34,114.87,114.89,88128.0,99.6993,99.7166,99.3103,99.3276,88128.0
2018-10-24 13:25:00,114.86,114.88,114.54,114.62,102845.0,99.3016,99.3189,99.025,99.0942,102845.0
2018-10-24 13:30:00,114.63,115.1,114.47,115.09,131666.0,99.1028,99.5091,98.9645,99.5005,131666.0
2018-10-24 13:35:00,115.07,115.19,114.84,114.9,77731.0,99.4832,99.5869,99.2844,99.3362,77731.0
2018-10-24 13:40:00,114.9,115.29,114.88,115.27,80746.0,99.3362,99.6734,99.3189,99.6561,80746.0
2018-10-24 13:45:00,115.26,115.38,114.96,115.1,85944.0,99.6475,99.7512,99.3881,99.5091,85944.0
2018-10-24 13:50:00,115.11,115.24,114.9,115.11,138337.0,99.5178,99.6302,99.3362,99.5178,138337.0
2018-10-24 13:55:00,115.12,115.36,114.65,114.67,105519.0,99.5264,99.7339,99.1201,99.1374,105519.0
2018-10-24 14:00:00,114.64,114.7,114.42,114.62,105896.0,99.1114,99.1633,98.9212,99.0942,105896.0
2018-10-24 14:05:00,114.62,114.64,114.2,114.23,140072.0,99.0942,99.1114,98.731,98.757,140072.0
2018-10-24 14:10:00,114.25,114.5,114.23,114.24,99255.0,98.7743,98.9904,98.757,98.7656,99255.0
2018-10-24 14:15:00,114.24,114.49,114.0,114.38,129158.0,98.7656,98.9818,98.5581,98.8867,129158.0
2018-10-24 14:20:00,114.39,114.89,114.3,114.84,155504.0,98.8953,99.3276,98.8175,99.2844,155504.0
2018-10-24 14:25:00,114.85,115.08,114.61,114.97,106245.0,99.293,99.4918,99.0855,99.3967,106245.0
2018-10-24 14:30:00,114.98,115.25,114.81,115.03,121670.0,99.4054,99.6388,99.2584,99.4486,121670.0
2018-10-24 14:35:00,115.0,115.04,114.68,114.79,84583.0,99.4227,99.4573,99.146,99.2411,84583.0
2018-10-24 14:40:00,114.79,114.86,114.35,114.35,79539.0,99.2411,99.3016,98.8607,98.8607,79539.0
2018-10-24 14:45:00,114.33,114.36,114.05,114.19,85878.0,98.8434,98.8694,98.6014,98.7224,85878.0
2018-10-24 14:50:00,114.19,114.27,114.01,114.03,85122.0,98.7224,98.7916,98.5668,98.5841,85122.0
2018-10-24 14:55:00,114.03,114.26,114.01,114.11,83714.0,98.5841,98.7829,98.5668,98.6532,83714.0
2018-10-24 15:00:00,114.11,114.12,113.25,113.29,218595.0,98.6532,98.6619,97.9097,97.9443,218595.0
2018-10-24 15:05:00,113.29,113.57,113.27,113.45,122629.0,97.9443,98.1864,97.927,98.0826,122629.0
2018-10-24 15:10:00,113.44,113.61,113.25,113.51,157412.0,98.074,98.221,97.9097,98.1345,157412.0
2018-10-24 15:15:00,113.53,113.53,113.12,113.14,135736.0,98.1518,98.1518,97.7973,97.8146,135736.0
2018-10-24 15:20:00,113.15,113.15,113.0,113.06,191737.0,97.8233,97.8233,97.6936,97.7455,191737.0
2018-10-24 15:25:00,113.07,113.25,112.52,112.54,234448.0,97.7541,97.9097,97.2786,97.2959,234448.0
2018-10-24 15:30:00,112.53,112.77,112.4,112.44,236864.0,97.2873,97.4947,97.1749,97.2094,236864.0
2018-10-24 15:35:00,112.44,113.07,112.4,112.63,290653.0,97.2094,97.7541,97.1749,97.3737,290653.0
2018-10-24 15:40:00,112.64,113.13,112.52,112.68,245128.0,97.3824,97.806,97.2786,97.4169,245128.0
2018-10-24 15:45:00,112.68,112.7,112.45,112.59,346227.0,97.4169,97.4342,97.2181,97.3391,346227.0
2018-10-24 15:50:00,112.61,112.61,112.36,112.46,388696.0,97.3564,97.3564,97.1403,97.2267,388696.0
2018-10-24 15:55:00,112.46,112.53,112.25,112.29,530951.0,97.2267,97.2873,97.0452,97.0798,530951.0
2018-10-25 09:30:00,114.83,115.36,113.73,114.7,592262.0,99.2757,99.7339,98.3247,99.1633,592262.0
2018-10-25 09:35:00,114.8,115.38,114.5,114.78,327145.0,99.2498,99.7512,98.9904,99.2325,327145.0
2018-10-25 09:40:00,114.84,114.98,114.19,114.95,207084.0,99.2844,99.4054,98.7224,99.3795,207084.0
2018-10-25 09:45:00,114.95,114.95,113.87,113.96,189413.0,99.3795,99.3795,98.4457,98.5236,189413.0
2018-10-25 09:50:00,113.94,114.04,113.45,113.45,177492.0,98.5063,98.5927,98.0826,98.0826,177492.0
2018-10-25 09:55:00,113.4,113.5,113.1,113.17,182158.0,98.0394,98.1259,97.78,97.8406,182158.0
2018-10-25 10:00:00,113.19,113.21,112.5,113.01,203154.0,97.8579,97.8751,97.2613,97.7022,203154.0
2018-10-25 10:05:00,113.0,113.24,112.54,113.06,169451.0,97.6936,97.9011,97.2959,97.7455,169451.0
2018-10-25 10:10:00,113.07,113.39,112.76,113.16,220358.0,97.7541,98.0308,97.4861,97.8319,220358.0
2018-10-25 10:15:00,113.17,113.34,112.81,113.0,154908.0,97.8406,97.9875,97.5293,97.6936,154908.0
2018-10-25 10:20:00,113.0,113.27,112.63,112.97,120553.0,97.6936,97.927,97.3737,97.6677,120553.0
2018-10-25 10:25:00,113.02,113.56,112.76,113.27,120364.0,97.7109,98.1777,97.4861,97.927,120364.0
2018-10-25 10:30:00,113.3,113.77,113.01,113.4,160189.0,97.953,98.3593,97.7022,98.0394,160189.0
2018-10-25 10:35:00,113.44,113.81,113.38,113.64,149558.0,98.074,98.3939,98.0221,98.2469,149558.0
2018-10-25 10:40:00,113.64,114.18,113.61,114.05,138911.0,98.2469,98.7138,98.221,98.6014,138911.0
2018-10-25 10:45:00,114.01,114.06,113.55,113.67,115796.0,98.5668,98.61,98.1691,98.2728,115796.0
2018-10-25 10:50:00,113.66,113.94,113.61,113.68,97755.0,98.2642,98.5063,98.221,98.2815,97755.0
2018-10-25 10:55:00,113.68,113.91,113.23,113.48,193089.0,98.2815,98.4803,97.8924,98.1086,193089.0
2018-10-25 11:00:00,113.5,113.96,113.47,113.74,120029.0,98.1259,98.5236,98.0999,98.3334,120029.0
2018-10-25 11:05:00,113.75,113.81,113.37,113.69,147056.0,98.342,98.3939,98.0135,98.2901,147056.0
2018-10-25 11:10:00,113.65,113.69,112.96,113.41,121752.0,98.2555,98.2901,97.659,98.0481,121752.0
2018-10-25 11:15:00,113.41,113.62,113.17,113.38,122436.0,98.0481,98.2296,97.8406,98.0221,122436.0
2018-10-25 11:20:00,113.39,114.1,113.28,113.99,194393.0,98.0308,98.6446,97.9357,98.5495,194393.0
2018-10-25 11:25:00,114.02,114.07,113.88,114.0,157644.0,98.5754,98.6187,98.4544,98.5581,157644.0
2018-10-25 11:30:00,113.98,114.18,113.82,113.86,160962.0,98.5408,98.7138,98.4025,98.4371,160962.0
2018-10-25 11:35:00,113.83,113.99,113.79,113.95,87602.0,98.4112,98.5495,98.3766,98.5149,87602.0
2018-10-25 11:40:00,113.94,113.94,113.56,113.64,83250.0,98.5063,98.5063,98.1777,98.2469,83250.0
2018-10-25 11:45:00,113.63,113.8,113.39,113.6,77522.0,98.2383,98.3852,98.0308,98.2123,77522.0
2018-10-25 11:50:00,113.58,113.93,113.5,113.91,113876.0,98.195,98.4976,98.1259,98.4803,113876.0
2018-10-25 11:55:00,113.92,113.92,113.61,113.76,110050.0,98.489,98.489,98.221,98.3506,110050.0
2018-10-25 12:00:00,113.73,113.81,113.5,113.76,68459.0,98.3247,98.3939,98.1259,98.3506,68459.0
2018-10-25 12:05:00,113.76,114.46,113.76,114.24,150948.0,98.3506,98.9558,98.3506,98.7656,150948.0
2018-10-25 12:10:00,114.23,114.31,113.93,113.99,102185.0,98.757,98.8261,98.4976,98.5495,102185.0
2018-10-25 12:15:00,113.99,113.99,113.72,113.88,109714.0,98.5495,98.5495,98.3161,98.4544,109714.0
2018-10-25 12:20:00,113.85,114.1,113.79,114.08,124176.0,98.4285,98.6446,98.3766,98.6273,124176.0
2018-10-25 12:25:00,114.1,114.19,113.86,113.9,117905.0,98.6446,98.7224,98.4371,98.4717,117905.0
2018-10-25 12:30:00,113.89,114.21,113.73,114.2,140894.0,98.463,98.7397,98.3247,98.731,140894.0
2018-10-25 12:35:00,114.2,114.45,114.16,114.32,115573.0,98.731,98.9472,98.6965,98.8348,115573.0
2018-10-25 12:40:00,114.32,114.5,114.1,114.49,167653.0,98.8348,98.9904,98.6446,98.9818,167653.0
2018-10-25 12:45:00,114.48,114.88,114.4,114.81,97982.0,98.9731,99.3189,98.904,99.2584,97982.0
2018-10-25 12:50:00,114.79,114.91,114.51,114.61,147716.0,99.2411,99.3449,98.9991,99.0855,147716.0
2018-10-25 12:55:00,114.6,114.78,114.55,114.61,116283.0,99.0769,99.2325,99.0336,99.0855,116283.0
2018-10-25 13:00:00,114.62,114.93,114.58,114.66,101750.0,99.0942,99.3622,99.0596,99.1287,101750.0
2018-10-25 13:05:00,114.67,114.7,114.18,114.23,119715.0,99.1374,99.1633,98.7138,98.757,119715.0
2018-10-25 13:10:00,114.25,114.38,114.14,114.33,98168.0,98.7743,98.8867,98.6792,98.8434,98168.0
2018-10-25 13:15:00,114.34,114.59,114.2,114.54,114864.0,98.8521,99.0682,98.731,99.025,114864.0
2018-10-25 13:20:00,114.53,114.94,114.48,114.91,96144.0,99.0163,99.3708,98.9731,99.3449,96144.0
2018-10-25 13:25:00,114.93,115.3,114.92,115.17,89595.0,99.3622,99.682,99.3535,99.5697,89595.0
2018-10-25 13:30:00,115.2,115.37,115.08,115.35,124312.0,99.5956,99.7426,99.4918,99.7253,124312.0
2018-10-25 13:35:00,115.36,115.54,115.31,115.36,133129.0,99.7339,99.8895,99.6907,99.7339,133129.0
2018-10-25 13:40:00,115.39,115.64,115.19,115.59,88686.0,99.7599,99.976,99.5869,99.9328,88686.0
2018-10-25 13:45:00,115.59,115.59,115.31,115.57,63812.0,99.9328,99.9328,99.6907,99.9155,63812.0
2018-10-25 13:50:00,115.56,115.6,115.38,115.52,58656.0,99.9068,99.9414,99.7512,99.8722,58656.0
2018-10-25 13:55:00,115.5,115.77,115.48,115.64,75608.0,99.855,100.0884,99.8377,99.976,75608.0
2018-10-25 14:00:00,115.62,115.69,115.44,115.68,132135.0,99.9587,100.0192,99.8031,100.0106,132135.0
2018-10-25 14:05:00,115.69,116.09,115.68,116.06,93337.0,100.0192,100.365,100.0106,100.3391,93337.0
2018-10-25 14:10:00,116.08,116.26,115.97,116.26,90962.0,100.3564,100.512,100.2613,100.512,90962.0
2018-10-25 14:15:00,116.28,116.35,116.12,116.25,89039.0,100.5293,100.5898,100.391,100.5034,89039.0
2018-10-25 14:20:00,116.27,116.54,116.18,116.47,87999.0,100.5207,100.7541,100.4428,100.6936,87999.0
2018-10-25 14:25:00,116.46,116.82,116.42,116.61,139189.0,100.6849,100.9962,100.6503,100.8146,139189.0
2018-10-25 14:30:00,116.61,117.09,116.53,116.93,115486.0,100.8146,101.2296,100.7454,101.0913,115486.0
2018-10-25 14:35:00,116.92,116.97,116.52,116.64,80683.0,101.0826,101.1258,100.7368,100.8405,80683.0
2018-10-25 14:40:00,116.64,116.68,116.44,116.49,97019.0,100.8405,100.8751,100.6676,100.7109,97019.0
2018-10-25 14:45:00,116.53,116.77,116.49,116.63,91141.0,100.7454,100.9529,100.7109,100.8319,91141.0
2018-10-25 14:50:00,116.63,116.66,116.16,116.2,116570.0,100.8319,100.8578,100.4256,100.4601,116570.0
2018-10-25 14:55:00,116.2,116.47,116.2,116.44,103506.0,100.4601,100.6936,100.4601,100.6676,103506.0
2018-10-25 15:00:00,116.45,116.62,116.23,116.53,107147.0,100.6763,100.8232,100.4861,100.7454,107147.0
2018-10-25 15:05:00,116.53,116.66,116.33,116.38,109501.0,100.7454,100.8578,100.5725,100.6158,109501.0
2018-10-25 15:10:00,116.38,116.38,115.95,116.27,204414.0,100.6158,100.6158,100.244,100.5207,204414.0
2018-10-25 15:15:00,116.28,116.41,116.18,116.22,109042.0,100.5293,100.6417,100.4428,100.4774,109042.0
2018-10-25 15:20:00,116.22,116.43,116.06,116.35,107808.0,100.4774,100.659,100.3391,100.5898,107808.0
2018-10-25 15:25:00,116.33,116.36,115.96,116.23,113230.0,100.5725,100.5985,100.2526,100.4861,113230.0
2018-10-25 15:30:00,116.23,116.38,116.1,116.23,215569.0,100.4861,100.6158,100.3737,100.4861,215569.0
2018-10-25 15:35:00,116.24,116.36,116.18,116.26,115273.0,100.4947,100.5985,100.4428,100.512,115273.0
2018-10-25 15:40:00,116.26,116.37,115.77,116.05,156709.0,100.512,100.6071,100.0884,100.3305,156709.0
2018-10-25 15:45:00,116.05,116.11,115.74,115.8,204815.0,100.3305,100.3823,100.0624,100.1143,204815.0
2018-10-25 15:50:00,115.78,115.78,115.25,115.44,213548.0,100.097,100.097,99.6388,99.8031,213548.0
2018-10-25 15:55:00,115.45,115.52,115.19,115.52,290704.0,99.8117,99.8722,99.5869,99.8722,290704.0
2018-10-26 09:30:00,114.1,114.5,113.02,113.38,192156.0,98.6446,98.9904,97.7109,98.0221,192156.0
2018-10-26 09:35:00,113.47,114.11,113.22,113.67,106738.0,98.0999,98.6532,97.8838,98.2728,106738.0
2018-10-26 09:40:00,113.73,114.2,113.4,113.94,99251.0,98.3247,98.731,98.0394,98.5063,99251.0
2018-10-26 09:45:00,113.94,114.42,113.83,114.27,102347.0,98.5063,98.9212,98.4112,98.7916,102347.0
2018-10-26 09:50:00,114.24,114.39,113.59,113.78,82796.0,98.7656,98.8953,98.2037,98.3679,82796.0
2018-10-26 09:55:00,113.82,114.07,113.67,113.89,96689.0,98.4025,98.6187,98.2728,98.463,96689.0
2018-10-26 10:00:00,113.83,113.86,113.09,113.19,194801.0,98.4112,98.4371,97.7714,97.8579,194801.0
2018-10-26 10:05:00,113.15,113.35,112.83,113.1,171745.0,97.8233,97.9962,97.5466,97.78,171745.0
2018-10-26 10:10:00,113.11,113.48,113.1,113.44,125466.0,97.7887,98.1086,97.78,98.074,125466.0
2018-10-26 10:15:00,113.43,113.65,113.25,113.57,97070.0,98.0653,98.2555,97.9097,98.1864,97070.0
2018-10-26 10:20:00,113.55,113.84,113.26,113.67,77132.0,98.1691,98.4198,97.9184,98.2728,77132.0
2018-10-26 10:25:00,113.69,113.99,113.55,113.74,106419.0,98.2901,98.5495,98.1691,98.3334,106419.0
2018-10-26 10:30:00,113.7,113.72,113.11,113.32,163203.0,98.2988,98.3161,97.7887,97.9702,163203.0
2018-10-26 10:35:00,113.33,113.33,112.53,112.84,156769.0,97.9789,97.9789,97.2873,97.5553,156769.0
2018-10-26 10:40:00,112.9,113.08,112.7,112.79,96600.0,97.6071,97.7628,97.4342,97.512,96600.0
2018-10-26 10:45:00,112.78,113.0,112.54,112.73,107841.0,97.5034,97.6936,97.2959,97.4602,107841.0
2018-10-26 10:50:00,112.71,113.05,112.59,112.78,70288.0,97.4429,97.7368,97.3391,97.5034,70288.0
2018-10-26 10:55:00,112.77,112.9,112.36,112.6,91641.0,97.4947,97.6071,97.1403,97.3478,91641.0
2018-10-26 11:00:00,112.56,112.96,112.48,112.68,102186.0,97.3132,97.659,97.244,97.4169,102186.0
2018-10-26 11:05:00,112.65,113.03,112.4,112.95,70847.0,97.391,97.7195,97.1749,97.6504,70847.0
2018-10-26 11:10:00,112.95,113.2,112.88,113.06,81445.0,97.6504,97.8665,97.5898,97.7455,81445.0
2018-10-26 11:15:00,113.06,113.46,112.93,113.27,92551.0,97.7455,98.0913,97.6331,97.927,92551.0
2018-10-26 11:20:00,113.26,113.96,113.26,113.93,115094.0,97.9184,98.5236,97.9184,98.4976,115094.0
2018-10-26 11:25:00,113.89,114.39,113.62,114.12,136419.0,98.463,98.8953,98.2296,98.6619,136419.0
2018-10-26 11:30:00,114.16,114.49,114.1,114.43,116228.0,98.6965,98.9818,98.6446,98.9299,116228.0
2018-10-26 11:35:00,114.47,114.7,113.99,114.06,79403.0,98.9645,99.1633,98.5495,98.61,79403.0
2018-10-26 11:40:00,114.09,114.31,113.91,114.03,53204.0,98.6359,98.8261,98.4803,98.5841,53204.0
2018-10-26 11:45:00,114.07,114.25,113.91,114.13,54569.0,98.6187,98.7743,98.4803,98.6705,54569.0
2018-10-26 11:50:00,114.12,114.46,114.09,114.18,82981.0,98.6619,98.9558,98.6359,98.7138,82981.0
2018-10-26 11:55:00,114.16,114.3,114.02,114.06,92577.0,98.6965,98.8175,98.5754,98.61,92577.0
2018-10-26 12:00:00,114.02,114.49,114.0,114.49,93091.0,98.5754,98.9818,98.5581,98.9818,93091.0
2018-10-26 12:05:00,114.46,114.59,114.26,114.4,72774.0,98.9558,99.0682,98.7829,98.904,72774.0
2018-10-26 12:10:00,114.45,114.6,114.21,114.53,55358.0,98.9472,99.0769,98.7397,99.0163,55358.0
2018-10-26 12:15:00,114.51,114.53,114.15,114.42,37012.0,98.9991,99.0163,98.6878,98.9212,37012.0
2018-10-26 12:20:00,114.44,114.75,114.41,114.58,69998.0,98.9385,99.2065,98.9126,99.0596,69998.0
2018-10-26 12:25:00,114.55,114.68,114.37,114.53,73030.0,99.0336,99.146,98.878,99.0163,73030.0
2018-10-26 12:30:00,114.51,114.83,114.45,114.66,47706.0,98.9991,99.2757,98.9472,99.1287,47706.0
2018-10-26 12:35:00,114.64,114.81,114.55,114.81,61259.0,99.1114,99.2584,99.0336,99.2584,61259.0
2018-10-26 12:40:00,114.8,115.25,114.72,115.25,55109.0,99.2498,99.6388,99.1806,99.6388,55109.0
2018-10-26 12:45:00,115.26,115.79,115.11,115.65,166220.0,99.6475,100.1057,99.5178,99.9846,166220.0
2018-10-26 12:50:00,115.64,115.69,115.38,115.66,88777.0,99.976,100.0192,99.7512,99.9933,88777.0
2018-10-26 12:55:00,115.61,115.64,115.19,115.32,75942.0,99.9501,99.976,99.5869,99.6993,75942.0
2018-10-26 13:00:00,115.29,115.71,115.29,115.69,62423.0,99.6734,100.0365,99.6734,100.0192,62423.0
2018-10-26 13:05:00,115.69,115.77,115.52,115.56,76237.0,100.0192,100.0884,99.8722,99.9068,76237.0
2018-10-26 13:10:00,115.56,116.03,115.49,116.02,160176.0,99.9068,100.3132,99.8463,100.3045,160176.0
2018-10-26 13:15:00,116.02,116.25,115.8,116.2,237465.0,100.3045,100.5034,100.1143,100.4601,237465.0
2018-10-26 13:20:00,116.2,116.43,116.04,116.14,121587.0,100.4601,100.659,100.3218,100.4083,121587.0
2018-10-26 13:25:00,116.11,116.22,115.85,115.88,76925.0,100.3823,100.4774,100.1575,100.1835,76925.0
2018-10-26 13:30:00,115.77,115.79,115.49,115.59,87799.0,100.0884,100.1057,99.8463,99.9328,87799.0
2018-10-26 13:35:00,115.61,115.76,115.3,115.42,54017.0,99.9501,100.0797,99.682,99.7858,54017.0
2018-10-26 13:40:00,115.42,115.95,115.41,115.93,72529.0,99.7858,100.244,99.7771,100.2267,72529.0
2018-10-26 13:45:00,115.9,115.98,115.53,115.81,75607.0,100.2008,100.2699,99.8809,100.123,75607.0
2018-10-26 13:50:00,115.76,115.87,115.58,115.79,36551.0,100.0797,100.1748,99.9241,100.1057,36551.0
2018-10-26 13:55:00,115.8,116.05,115.7,115.7,56984.0,100.1143,100.3305,100.0279,100.0279,56984.0
2018-10-26 14:00:00,115.69,115.92,115.15,115.32,77901.0,100.0192,100.2181,99.5524,99.6993,77901.0
2018-10-26 14:05:00,115.3,115.37,114.96,115.19,56126.0,99.682,99.7426,99.3881,99.5869,56126.0
2018-10-26 14:10:00,115.16,115.46,114.94,115.15,49841.0,99.561,99.8204,99.3708,99.5524,49841.0
2018-10-26 14:15:00,115.12,115.22,114.91,115.08,57611.0,99.5264,99.6129,99.3449,99.4918,57611.0
2018-10-26 14:20:00,115.06,115.17,114.7,114.95,71378.0,99.4746,99.5697,99.1633,99.3795,71378.0
2018-10-26 14:25:00,114.95,115.35,114.91,115.02,57247.0,99.3795,99.7253,99.3449,99.44,57247.0
2018-10-26 14:30:00,115.02,115.04,114.84,114.89,78439.0,99.44,99.4573,99.2844,99.3276,78439.0
2018-10-26 14:35:00,114.88,115.1,114.76,114.82,117954.0,99.3189,99.5091,99.2152,99.2671,117954.0
2018-10-26 14:40:00,114.82,115.01,114.7,114.81,98351.0,99.2671,99.4313,99.1633,99.2584,98351.0
2018-10-26 14:45:00,114.78,114.87,114.41,114.55,108087.0,99.2325,99.3103,98.9126,99.0336,108087.0
2018-10-26 14:50:00,114.52,114.71,114.33,114.38,126871.0,99.0077,99.172,98.8434,98.8867,126871.0
2018-10-26 14:55:00,114.38,114.42,114.11,114.3,102684.0,98.8867,98.9212,98.6532,98.8175,102684.0
2018-10-26 15:00:00,114.28,114.33,113.88,114.3,132406.0,98.8002,98.8434,98.4544,98.8175,132406.0
2018-10-26 15:05:00,114.29,114.45,114.12,114.25,113327.0,98.8089,98.9472,98.6619,98.7743,113327.0
2018-10-26 15:10:00,114.25,114.37,113.9,114.13,166395.0,98.7743,98.878,98.4717,98.6705,166395.0
2018-10-26 15:15:00,114.12,114.62,114.09,114.59,135588.0,98.6619,99.0942,98.6359,99.0682,135588.0
2018-10-26 15:20:00,114.57,115.05,114.54,114.67,168675.0,99.0509,99.4659,99.025,99.1374,168675.0
2018-10-26 15:25:00,114.67,114.92,114.55,114.73,160221.0,99.1374,99.3535,99.0336,99.1893,160221.0
2018-10-26 15:30:00,114.72,114.74,114.34,114.44,124354.0,99.1806,99.1979,98.8521,98.9385,124354.0
2018-10-26 15:35:00,114.45,115.17,114.36,115.0,233831.0,98.9472,99.5697,98.8694,99.4227,233831.0
2018-10-26 15:40:00,115.03,115.18,114.6,114.65,175076.0,99.4486,99.5783,99.0769,99.1201,175076.0
2018-10-26 15:45:00,114.61,115.35,114.54,115.05,216006.0,99.0855,99.7253,99.025,99.4659,216006.0
2018-10-26 15:50:00,115.04,115.66,115.04,115.27,262177.0,99.4573,99.9933,99.4573,99.6561,262177.0
2018-10-26 15:55:00,115.26,115.26,114.67,115.03,416700.0,99.6475,99.6475,99.1374,99.4486,416700.0
2018-10-29 09:30:00,116.87,118.35,116.87,118.1,290709.0,101.0394,102.3189,101.0394,102.1028,290709.0
2018-10-29 09:35:00,118.06,118.18,117.49,117.49,131179.0,102.0682,102.1719,101.5754,101.5754,131179.0
2018-10-29 09:40:00,117.44,117.58,116.94,117.06,148600.0,101.5322,101.6532,101.0999,101.2036,148600.0
2018-10-29 09:45:00,117.02,117.04,116.37,116.4,70689.0,101.1691,101.1864,100.6071,100.633,70689.0
2018-10-29 09:50:00,116.38,116.59,116.06,116.53,69904.0,100.6158,100.7973,100.3391,100.7454,69904.0
2018-10-29 09:55:00,116.58,117.13,116.42,117.06,96866.0,100.7887,101.2642,100.6503,101.2036,96866.0
2018-10-29 10:00:00,117.05,117.99,116.94,117.83,119984.0,101.195,102.0077,101.0999,101.8693,119984.0
2018-10-29 10:05:00,117.83,117.83,117.39,117.6,88836.0,101.8693,101.8693,101.4889,101.6705,88836.0
2018-10-29 10:10:00,117.61,117.68,117.3,117.52,87816.0,101.6791,101.7397,101.4111,101.6013,87816.0
2018-10-29 10:15:00,117.51,117.78,117.5,117.64,73049.0,101.5927,101.8261,101.584,101.7051,73049.0
2018-10-29 10:20:00,117.63,117.94,117.57,117.74,78876.0,101.6964,101.9644,101.6446,101.7915,78876.0
2018-10-29 10:25:00,117.73,117.97,117.6,117.94,71900.0,101.7829,101.9904,101.6705,101.9644,71900.0
2018-10-29 10:30:00,117.96,118.19,117.75,117.75,93447.0,101.9817,102.1806,101.8002,101.8002,93447.0
2018-10-29 10:35:00,117.77,117.77,117.09,117.3,91511.0,101.8175,101.8175,101.2296,101.4111,91511.0
2018-10-29 10:40:00,117.29,117.53,117.2,117.47,83453.0,101.4025,101.61,101.3247,101.5581,83453.0
2018-10-29 10:45:00,117.45,117.55,117.13,117.39,90790.0,101.5408,101.6273,101.2642,101.4889,90790.0
2018-10-29 10:50:00,117.36,117.82,117.36,117.69,68350.0,101.463,101.8607,101.463,101.7483,68350.0
2018-10-29 10:55:00,117.72,117.74,117.45,117.52,44247.0,101.7742,101.7915,101.5408,101.6013,44247.0
2018-10-29 11:00:00,117.56,117.79,117.4,117.44,57812.0,101.6359,101.8348,101.4976,101.5322,57812.0
2018-10-29 11:05:00,117.41,117.67,117.4,117.5,78445.0,101.5062,101.731,101.4976,101.584,78445.0
2018-10-29 11:10:00,117.5,117.53,117.0,117.26,85182.0,101.584,101.61,101.1518,101.3766,85182.0
2018-10-29 11:15:00,117.26,117.26,116.79,116.87,91117.0,101.3766,101.3766,100.9702,101.0394,91117.0
2018-10-29 11:20:00,116.87,117.16,116.78,116.87,76369.0,101.0394,101.2901,100.9616,101.0394,76369.0
2018-10-29 11:25:00,116.86,117.03,116.74,116.99,46819.0,101.0307,101.1777,100.927,101.1431,46819.0
2018-10-29 11:30:00,117.03,117.1,116.9,116.9,38107.0,101.1777,101.2382,101.0653,101.0653,38107.0
2018-10-29 11:35:00,116.92,117.12,116.87,116.95,59978.0,101.0826,101.2555,101.0394,101.1085,59978.0
2018-10-29 11:40:00,116.92,117.16,116.77,117.09,46448.0,101.0826,101.2901,100.9529,101.2296,46448.0
2018-10-29 11:45:00,117.09,117.15,116.73,116.85,49920.0,101.2296,101.2815,100.9183,101.0221,49920.0
2018-10-29 11:50:00,116.84,116.9,116.37,116.37,41408.0,101.0134,101.0653,100.6071,100.6071,41408.0
2018-10-29 11:55:00,116.38,116.45,115.96,116.11,80514.0,100.6158,100.6763,100.2526,100.3823,80514.0
2018-10-29 12:00:00,116.09,116.3,115.98,116.16,58538.0,100.365,100.5466,100.2699,100.4256,58538.0
2018-10-29 12:05:00,116.12,116.18,115.91,115.99,74237.0,100.391,100.4428,100.2094,100.2786,74237.0
2018-10-29 12:10:00,115.99,116.05,115.79,115.8,52511.0,100.2786,100.3305,100.1057,100.1143,52511.0
2018-10-29 12:15:00,115.82,116.06,115.68,115.68,37802.0,100.1316,100.3391,100.0106,100.0106,37802.0
2018-10-29 12:20:00,115.71,115.81,115.28,115.53,53085.0,100.0365,100.123,99.6648,99.8809,53085.0
2018-10-29 12:25:00,115.5,115.69,115.38,115.62,44654.0,99.855,100.0192,99.7512,99.9587,44654.0
2018-10-29 12:30:00,115.66,115.66,115.34,115.43,34676.0,99.9933,99.9933,99.7166,99.7944,34676.0
2018-10-29 12:35:00,115.43,115.87,115.43,115.78,51979.0,99.7944,100.1748,99.7944,100.097,51979.0
2018-10-29 12:40:00,115.76,116.26,115.76,116.06,66353.0,100.0797,100.512,100.0797,100.3391,66353.0
2018-10-29 12:45:00,116.07,116.24,115.87,115.91,47758.0,100.3477,100.4947,100.1748,100.2094,47758.0
2018-10-29 12:50:00,115.87,115.97,115.75,115.83,48092.0,100.1748,100.2613,100.0711,100.1403,48092.0
2018-10-29 12:55:00,115.8,115.9,115.43,115.79,46097.0,100.1143,100.2008,99.7944,100.1057,46097.0
2018-10-29 13:00:00,115.75,116.32,115.74,116.32,69693.0,100.0711,100.5639,100.0624,100.5639,69693.0
2018-10-29 13:05:00,116.31,116.46,116.15,116.46,42121.0,100.5552,100.6849,100.4169,100.6849,42121.0
2018-10-29 13:10:00,116.45,116.48,116.13,116.13,36101.0,100.6763,100.7022,100.3996,100.3996,36101.0
2018-10-29 13:15:00,116.12,116.14,115.91,116.04,30043.0,100.391,100.4083,100.2094,100.3218,30043.0
2018-10-29 13:20:00,116.04,116.13,115.85,115.97,29177.0,100.3218,100.3996,100.1575,100.2613,29177.0
2018-10-29 13:25:00,115.99,115.99,115.63,115.71,22623.0,100.2786,100.2786,99.9673,100.0365,22623.0
2018-10-29 13:30:00,115.66,116.15,115.66,116.14,37102.0,99.9933,100.4169,99.9933,100.4083,37102.0
2018-10-29 13:35:00,116.14,116.17,115.8,116.01,27560.0,100.4083,100.4342,100.1143,100.2959,27560.0
2018-10-29 13:40:00,116.01,116.1,115.7,116.0,28561.0,100.2959,100.3737,100.0279,100.2872,28561.0
2018-10-29 13:45:00,116.01,116.15,115.83,116.03,51351.0,100.2959,100.4169,100.1403,100.3132,51351.0
2018-10-29 13:50:00,116.01,116.38,115.95,116.24,46435.0,100.2959,100.6158,100.244,100.4947,46435.0
2018-10-29 13:55:00,116.26,116.35,116.09,116.09,29739.0,100.512,100.5898,100.365,100.365,29739.0
2018-10-29 14:00:00,116.1,116.1,115.6,115.91,60420.0,100.3737,100.3737,99.9414,100.2094,60420.0
2018-10-29 14:05:00,115.87,115.96,115.64,115.8,29473.0,100.1748,100.2526,99.976,100.1143,29473.0
2018-10-29 14:10:00,115.79,115.79,114.96,115.19,102425.0,100.1057,100.1057,99.3881,99.5869,102425.0
2018-10-29 14:15:00,115.14,115.14,114.69,114.91,71623.0,99.5437,99.5437,99.1547,99.3449,71623.0
2018-10-29 14:20:00,114.92,115.15,114.82,114.89,38720.0,99.3535,99.5524,99.2671,99.3276,38720.0
2018-10-29 14:25:00,114.85,115.08,114.69,114.75,56298.0,99.293,99.4918,99.1547,99.2065,56298.0
2018-10-29 14:30:00,114.73,114.74,114.47,114.53,48262.0,99.1893,99.1979,98.9645,99.0163,48262.0
2018-10-29 14:35:00,114.55,114.86,114.44,114.44,66193.0,99.0336,99.3016,98.9385,98.9385,66193.0
2018-10-29 14:40:00,114.47,115.25,114.47,115.17,85408.0,98.9645,99.6388,98.9645,99.5697,85408.0
2018-10-29 14:45:00,115.17,115.31,114.65,114.67,66919.0,99.5697,99.6907,99.1201,99.1374,66919.0
2018-10-29 14:50:00,114.7,114.75,114.34,114.48,65125.0,99.1633,99.2065,98.8521,98.9731,65125.0
2018-10-29 14:55:00,114.49,114.89,114.47,114.57,64361.0,98.9818,99.3276,98.9645,99.0509,64361.0
2018-10-29 15:00:00,114.59,114.62,114.18,114.28,73890.0,99.0682,99.0942,98.7138,98.8002,73890.0
2018-10-29 15:05:00,114.25,114.35,113.99,114.17,105805.0,98.7743,98.8607,98.5495,98.7051,105805.0
2018-10-29 15:10:00,114.19,114.31,113.71,113.86,82744.0,98.7224,98.8261,98.3074,98.4371,82744.0
2018-10-29 15:15:00,113.84,114.11,113.5,113.97,146863.0,98.4198,98.6532,98.1259,98.5322,146863.0
2018-10-29 15:20:00,113.96,113.96,113.4,113.82,107627.0,98.5236,98.5236,98.0394,98.4025,107627.0
2018-10-29 15:25:00,113.83,113.96,113.47,113.52,102639.0,98.4112,98.5236,98.0999,98.1432,102639.0
2018-10-29 15:30:00,113.49,113.63,113.01,113.29,133993.0,98.1172,98.2383,97.7022,97.9443,133993.0
2018-10-29 15:35:00,113.29,113.35,112.81,112.93,127217.0,97.9443,97.9962,97.5293,97.6331,127217.0
2018-10-29 15:40:00,112.92,112.92,112.06,112.25,198944.0,97.6244,97.6244,96.8809,97.0452,198944.0
2018-10-29 15:45:00,112.29,113.53,112.08,113.3,227040.0,97.0798,98.1518,96.8982,97.953,227040.0
2018-10-29 15:50:00,113.3,113.95,113.21,113.64,286914.0,97.953,98.5149,97.8751,98.2469,286914.0
2018-10-29 15:55:00,113.61,113.98,113.27,113.98,363755.0,98.221,98.5408,97.927,98.5408,363755.0
2018-10-30 09:30:00,114.0,114.45,113.1,114.19,185672.0,98.5581,98.9472,97.78,98.7224,185672.0
2018-10-30 09:35:00,114.22,114.8,113.93,114.7,119614.0,98.7483,99.2498,98.4976,99.1633,119614.0
2018-10-30 09:40:00,114.72,115.18,114.48,114.97,191031.0,99.1806,99.5783,98.9731,99.3967,191031.0
2018-10-30 09:45:00,114.89,115.04,114.52,115.02,140742.0,99.3276,99.4573,99.0077,99.44,140742.0
2018-10-30 09:50:00,115.07,115.65,114.93,115.53,104519.0,99.4832,99.9846,99.3622,99.8809,104519.0
2018-10-30 09:55:00,115.48,116.02,115.17,115.8,107683.0,99.8377,100.3045,99.5697,100.1143,107683.0
2018-10-30 10:00:00,115.85,116.0,115.2,115.77,107805.0,100.1575,100.2872,99.5956,100.0884,107805.0
2018-10-30 10:05:00,115.79,115.88,115.26,115.26,88141.0,100.1057,100.1835,99.6475,99.6475,88141.0
2018-10-30 10:10:00,115.26,115.63,114.8,115.59,91066.0,99.6475,99.9673,99.2498,99.9328,91066.0
2018-10-30 10:15:00,115.65,115.83,115.23,115.58,104235.0,99.9846,100.1403,99.6215,99.9241,104235.0
2018-10-30 10:20:00,115.58,115.94,115.31,115.68,70528.0,99.9241,100.2354,99.6907,100.0106,70528.0
2018-10-30 10:25:00,115.63,115.87,115.28,115.41,73230.0,99.9673,100.1748,99.6648,99.7771,73230.0
2018-10-30 10:30:00,115.43,115.52,114.96,115.34,80076.0,99.7944,99.8722,99.3881,99.7166,80076.0
2018-10-30 10:35:00,115.35,115.35,114.77,115.25,82380.0,99.7253,99.7253,99.2238,99.6388,82380.0
2018-10-30 10:40:00,115.21,115.3,114.74,114.8,62138.0,99.6042,99.682,99.1979,99.2498,62138.0
2018-10-30 10:45:00,114.81,115.47,114.74,115.29,82155.0,99.2584,99.829,99.1979,99.6734,82155.0
2018-10-30 10:50:00,115.26,115.52,114.78,114.91,87964.0,99.6475,99.8722,99.2325,99.3449,87964.0
2018-10-30 10:55:00,114.93,115.11,114.63,114.72,107710.0,99.3622,99.5178,99.1028,99.1806,107710.0
2018-10-30 11:00:00,114.75,114.85,114.36,114.56,122507.0,99.2065,99.293,98.8694,99.0423,122507.0
2018-10-30 11:05:00,114.59,115.22,114.57,115.19,71605.0,99.0682,99.6129,99.0509,99.5869,71605.0
2018-10-30 11:10:00,115.17,115.39,114.87,115.0,56323.0,99.5697,99.7599,99.3103,99.4227,56323.0
2018-10-30 11:15:00,114.94,115.11,114.74,114.83,65911.0,99.3708,99.5178,99.1979,99.2757,65911.0
2018-10-30 11:20:00,114.89,115.12,114.47,114.48,62065.0,99.3276,99.5264,98.9645,98.9731,62065.0
2018-10-30 11:25:00,114.51,115.4,114.43,115.3,61220.0,98.9991,99.7685,98.9299,99.682,61220.0
2018-10-30 11:30:00,115.32,115.48,115.06,115.24,47605.0,99.6993,99.8377,99.4746,99.6302,47605.0
2018-10-30 11:35:00,115.24,115.59,115.17,115.59,103242.0,99.6302,99.9328,99.5697,99.9328,103242.0
2018-10-30 11:40:00,115.54,115.66,115.35,115.45,67952.0,99.8895,99.9933,99.7253,99.8117,67952.0
2018-10-30 11:45:00,115.43,115.98,115.42,115.87,59174.0,99.7944,100.2699,99.7858,100.1748,59174.0
2018-10-30 11:50:00,115.87,115.9,115.14,115.2,51841.0,100.1748,100.2008,99.5437,99.5956,51841.0
2018-10-30 11:55:00,115.21,115.24,114.74,114.83,61281.0,99.6042,99.6302,99.1979,99.2757,61281.0
2018-10-30 12:00:00,114.84,115.32,114.84,115.17,93727.0,99.2844,99.6993,99.2844,99.5697,93727.0
2018-10-30 12:05:00,115.21,115.54,115.18,115.51,27962.0,99.6042,99.8895,99.5783,99.8636,27962.0
2018-10-30 12:10:00,115.52,115.67,115.1,115.32,44929.0,99.8722,100.0019,99.5091,99.6993,44929.0
2018-10-30 12:15:00,115.3,115.52,115.12,115.3,41259.0,99.682,99.8722,99.5264,99.682,41259.0
2018-10-30 12:20:00,115.33,115.47,115.2,115.42,48854.0,99.708,99.829,99.5956,99.7858,48854.0
2018-10-30 12:25:00,115.49,115.57,115.29,115.43,62435.0,99.8463,99.9155,99.6734,99.7944,62435.0
2018-10-30 12:30:00,115.43,115.43,114.92,115.05,31209.0,99.7944,99.7944,99.3535,99.4659,31209.0
2018-10-30 12:35:00,115.02,115.37,115.02,115.3,32096.0,99.44,99.7426,99.44,99.682,32096.0
2018-10-30 12:40:00,115.34,115.41,114.91,115.03,70751.0,99.7166,99.7771,99.3449,99.4486,70751.0
2018-10-30 12:45:00,114.97,115.17,114.89,115.12,46396.0,99.3967,99.5697,99.3276,99.5264,46396.0
2018-10-30 12:50:00,115.15,115.2,114.82,114.88,66846.0,99.5524,99.5956,99.2671,99.3189,66846.0
2018-10-30 12:55:00,114.91,114.96,114.49,114.56,53956.0,99.3449,99.3881,98.9818,99.0423,53956.0
2018-10-30 13:00:00,114.56,114.56,114.28,114.39,43531.0,99.0423,99.0423,98.8002,98.8953,43531.0
2018-10-30 13:05:00,114.37,114.59,114.36,114.46,89155.0,98.878,99.0682,98.8694,98.9558,89155.0
2018-10-30 13:10:00,114.45,114.45,113.92,113.93,141429.0,98.9472,98.9472,98.489,98.4976,141429.0
2018-10-30 13:15:00,113.96,114.59,113.96,114.43,53652.0,98.5236,99.0682,98.5236,98.9299,53652.0
2018-10-30 13:20:00,114.39,114.66,114.22,114.41,91526.0,98.8953,99.1287,98.7483,98.9126,91526.0
2018-10-30 13:25:00,114.4,114.43,114.1,114.17,77089.0,98.904,98.9299,98.6446,98.7051,77089.0
2018-10-30 13:30:00,114.13,114.29,113.93,114.08,77249.0,98.6705,98.8089,98.4976,98.6273,77249.0
2018-10-30 13:35:00,114.04,114.32,114.02,114.3,73438.0,98.5927,98.8348,98.5754,98.8175,73438.0
2018-10-30 13:40:00,114.27,114.82,114.27,114.74,53902.0,98.7916,99.2671,98.7916,99.1979,53902.0
2018-10-30 13:45:00,114.76,115.01,114.71,114.95,39020.0,99.2152,99.4313,99.172,99.3795,39020.0
2018-10-30 13:50:00,114.99,115.02,114.62,114.73,37194.0,99.414,99.44,99.0942,99.1893,37194.0
2018-10-30 13:55:00,114.74,115.19,114.66,115.09,45876.0,99.1979,99.5869,99.1287,99.5005,45876.0
2018-10-30 14:00:00,115.07,115.18,114.79,114.93,47186.0,99.4832,99.5783,99.2411,99.3622,47186.0
2018-10-30 14:05:00,114.95,115.17,114.7,114.74,55046.0,99.3795,99.5697,99.1633,99.1979,55046.0
2018-10-30 14:10:00,114.71,115.06,114.56,115.02,49080.0,99.172,99.4746,99.0423,99.44,49080.0
2018-10-30 14:15:00,115.0,115.1,114.86,114.96,50877.0,99.4227,99.5091,99.3016,99.3881,50877.0
2018-10-30 14:20:00,114.99,115.29,114.9,115.15,61910.0,99.414,99.6734,99.3362,99.5524,61910.0
2018-10-30 14:25:00,115.15,115.21,114.78,114.97,52004.0,99.5524,99.6042,99.2325,99.3967,52004.0
2018-10-30 14:30:00,114.99,115.22,114.71,115.14,55212.0,99.414,99.6129,99.172,99.5437,55212.0
2018-10-30 14:35:00,115.13,115.41,115.04,115.38,55032.0,99.5351,99.7771,99.4573,99.7512,55032.0
2018-10-30 14:40:00,115.38,115.45,115.18,115.34,55940.0,99.7512,99.8117,99.5783,99.7166,55940.0
2018-10-30 14:45:00,115.36,115.5,115.27,115.42,72262.0,99.7339,99.855,99.6561,99.7858,72262.0
2018-10-30 14:50:00,115.4,115.9,115.4,115.74,85798.0,99.7685,100.2008,99.7685,100.0624,85798.0
2018-10-30 14:55:00,115.72,116.1,115.62,115.97,78617.0,100.0452,100.3737,99.9587,100.2613,78617.0
2018-10-30 15:00:00,115.99,116.03,115.57,115.91,74138.0,100.2786,100.3132,99.9155,100.2094,74138.0
2018-10-30 15:05:00,115.9,116.04,115.75,116.04,50492.0,100.2008,100.3218,100.0711,100.3218,50492.0
2018-10-30 15:10:00,116.03,116.44,116.02,116.22,75835.0,100.3132,100.6676,100.3045,100.4774,75835.0
2018-10-30 15:15:00,116.23,116.44,116.09,116.37,66036.0,100.4861,100.6676,100.365,100.6071,66036.0
2018-10-30 15:20:00,116.35,116.4,116.1,116.34,52307.0,100.5898,100.633,100.3737,100.5812,52307.0
2018-10-30 15:25:00,116.3,116.97,116.3,116.76,86619.0,100.5466,101.1258,100.5466,100.9443,86619.0
2018-10-30 15:30:00,116.81,117.0,116.53,116.9,81509.0,100.9875,101.1518,100.7454,101.0653,81509.0
2018-10-30 15:35:00,116.91,116.93,116.67,116.74,100565.0,101.074,101.0913,100.8665,100.927,100565.0
2018-10-30 15:40:00,116.74,117.16,116.71,117.16,130748.0,100.927,101.2901,100.9011,101.2901,130748.0
2018-10-30 15:45:00,117.11,117.24,117.0,117.21,124435.0,101.2469,101.3593,101.1518,101.3333,124435.0
2018-10-30 15:50:00,117.22,117.74,117.21,117.42,238315.0,101.342,101.7915,101.3333,101.5149,238315.0
2018-10-30 15:55:00,117.41,117.62,117.21,117.4,350699.0,101.5062,101.6878,101.3333,101.4976,350699.0
2018-10-31 09:30:00,119.41,120.76,119.26,120.13,265162.0,103.2353,104.4025,103.1056,103.8578,265162.0
2018-10-31 09:35:00,120.18,120.59,119.68,120.38,115261.0,103.901,104.2555,103.4688,104.0739,115261.0
2018-10-31 09:40:00,120.31,121.0,120.08,120.8,152275.0,104.0134,104.61,103.8146,104.437,152275.0
2018-10-31 09:45:00,120.71,120.89,120.27,120.3,123110.0,104.3592,104.5149,103.9788,104.0048,123110.0
2018-10-31 09:50:00,120.34,120.93,120.26,120.93,88902.0,104.0394,104.5494,103.9702,104.5494,88902.0
2018-10-31 09:55:00,120.9,121.49,120.78,121.08,157081.0,104.5235,105.0336,104.4198,104.6791,157081.0
2018-10-31 10:00:00,121.08,121.57,120.98,121.21,94888.0,104.6791,105.1027,104.5927,104.7915,94888.0
2018-10-31 10:05:00,121.25,121.29,120.83,120.83,88214.0,104.8261,104.8607,104.463,104.463,88214.0
2018-10-31 10:10:00,120.84,121.1,120.62,120.75,136204.0,104.4716,104.6964,104.2814,104.3938,136204.0
2018-10-31 10:15:00,120.76,121.42,120.76,121.39,79407.0,104.4025,104.9731,104.4025,104.9471,79407.0
2018-10-31 10:20:00,121.41,121.88,121.35,121.84,101349.0,104.9644,105.3708,104.9125,105.3362,101349.0
2018-10-31 10:25:00,121.85,122.09,121.77,121.83,170701.0,105.3448,105.5523,105.2757,105.3275,170701.0
2018-10-31 10:30:00,121.79,121.99,121.53,121.89,84258.0,105.2929,105.4659,105.0682,105.3794,84258.0
2018-10-31 10:35:00,121.9,121.92,121.62,121.76,56240.0,105.388,105.4053,105.146,105.267,56240.0
2018-10-31 10:40:00,121.79,121.92,121.63,121.8,76797.0,105.2929,105.4053,105.1546,105.3016,76797.0
2018-10-31 10:45:00,121.84,122.06,121.23,121.25,102375.0,105.3362,105.5264,104.8088,104.8261,102375.0
2018-10-31 10:50:00,121.26,121.38,120.96,121.07,91796.0,104.8347,104.9385,104.5754,104.6705,91796.0
2018-10-31 10:55:00,121.09,121.19,120.97,121.05,107176.0,104.6878,104.7742,104.584,104.6532,107176.0
2018-10-31 11:00:00,121.01,121.23,120.59,120.61,98195.0,104.6186,104.8088,104.2555,104.2728,98195.0
2018-10-31 11:05:00,120.63,120.93,120.5,120.5,91475.0,104.2901,104.5494,104.1777,104.1777,91475.0
2018-10-31 11:10:00,120.53,120.79,120.25,120.57,73767.0,104.2036,104.4284,103.9615,104.2382,73767.0
2018-10-31 11:15:00,120.56,120.63,120.35,120.58,81069.0,104.2296,104.2901,104.048,104.2468,81069.0
2018-10-31 11:20:00,120.59,121.01,120.59,120.98,86214.0,104.2555,104.6186,104.2555,104.5927,86214.0
2018-10-31 11:25:00,120.95,121.14,120.87,121.11,69477.0,104.5667,104.731,104.4976,104.7051,69477.0
2018-10-31 11:30:00,121.13,121.15,120.59,120.62,57048.0,104.7223,104.7396,104.2555,104.2814,57048.0
2018-10-31 11:35:00,120.64,120.8,120.56,120.58,83120.0,104.2987,104.437,104.2296,104.2468,83120.0
2018-10-31 11:40:00,120.58,120.72,120.38,120.44,119269.0,104.2468,104.3679,104.0739,104.1258,119269.0
2018-10-31 11:45:00,120.42,120.86,120.42,120.53,93629.0,104.1085,104.4889,104.1085,104.2036,93629.0
2018-10-31 11:50:00,120.55,121.0,120.53,120.88,61427.0,104.2209,104.61,104.2036,104.5062,61427.0
2018-10-31 11:55:00,120.86,120.86,120.55,120.71,95874.0,104.4889,104.4889,104.2209,104.3592,95874.0
2018-10-31 12:00:00,120.74,120.85,120.28,120.43,109397.0,104.3852,104.4803,103.9875,104.1172,109397.0
2018-10-31 12:05:00,120.45,120.45,120.15,120.29,91298.0,104.1345,104.1345,103.8751,103.9961,91298.0
2018-10-31 12:10:00,120.3,120.39,120.08,120.21,64579.0,104.0048,104.0826,103.8146,103.927,64579.0
2018-10-31 12:15:00,120.17,120.19,119.91,120.08,59919.0,103.8924,103.9097,103.6676,103.8146,59919.0
2018-10-31 12:20:00,120.09,120.25,119.99,120.22,57501.0,103.8232,103.9615,103.7368,103.9356,57501.0
2018-10-31 12:25:00,120.2,120.43,120.12,120.33,112305.0,103.9183,104.1172,103.8492,104.0307,112305.0
2018-10-31 12:30:00,120.33,120.4,119.96,120.08,60180.0,104.0307,104.0912,103.7108,103.8146,60180.0
2018-10-31 12:35:00,120.08,120.29,120.07,120.14,44111.0,103.8146,103.9961,103.8059,103.8664,44111.0
2018-10-31 12:40:00,120.18,120.23,119.93,120.16,52008.0,103.901,103.9443,103.6849,103.8837,52008.0
2018-10-31 12:45:00,120.18,120.23,119.81,119.82,41108.0,103.901,103.9443,103.5811,103.5898,41108.0
2018-10-31 12:50:00,119.79,119.89,119.63,119.81,59835.0,103.5639,103.6503,103.4255,103.5811,59835.0
2018-10-31 12:55:00,119.8,120.12,119.78,119.97,49164.0,103.5725,103.8492,103.5552,103.7195,49164.0
2018-10-31 13:00:00,119.98,120.05,119.73,119.74,47920.0,103.7281,103.7886,103.512,103.5206,47920.0
2018-10-31 13:05:00,119.75,120.24,119.71,120.24,73843.0,103.5293,103.9529,103.4947,103.9529,73843.0
2018-10-31 13:10:00,120.23,120.77,120.19,120.57,68036.0,103.9443,104.4111,103.9097,104.2382,68036.0
2018-10-31 13:15:00,120.58,120.65,120.39,120.41,48578.0,104.2468,104.3074,104.0826,104.0999,48578.0
2018-10-31 13:20:00,120.4,120.56,120.39,120.51,43643.0,104.0912,104.2296,104.0826,104.1863,43643.0
2018-10-31 13:25:00,120.51,120.52,120.27,120.28,43399.0,104.1863,104.195,103.9788,103.9875,43399.0
2018-10-31 13:30:00,120.3,120.52,120.28,120.51,48893.0,104.0048,104.195,103.9875,104.1863,48893.0
2018-10-31 13:35:00,120.51,120.62,120.31,120.59,42375.0,104.1863,104.2814,104.0134,104.2555,42375.0
2018-10-31 13:40:00,120.62,120.98,120.54,120.89,62538.0,104.2814,104.5927,104.2123,104.5149,62538.0
2018-10-31 13:45:00,120.88,120.92,120.59,120.8,66672.0,104.5062,104.5408,104.2555,104.437,66672.0
2018-10-31 13:50:00,120.78,121.02,120.67,120.82,64556.0,104.4198,104.6272,104.3247,104.4543,64556.0
2018-10-31 13:55:00,120.84,120.9,120.58,120.67,45400.0,104.4716,104.5235,104.2468,104.3247,45400.0
2018-10-31 14:00:00,120.7,120.99,120.51,120.98,53879.0,104.3506,104.6013,104.1863,104.5927,53879.0
2018-10-31 14:05:00,120.94,121.1,120.75,120.98,42939.0,104.5581,104.6964,104.3938,104.5927,42939.0
2018-10-31 14:10:00,121.0,121.06,120.88,121.01,52454.0,104.61,104.6618,104.5062,104.6186,52454.0
2018-10-31 14:15:00,120.98,121.28,120.91,120.98,45306.0,104.5927,104.852,104.5321,104.5927,45306.0
2018-10-31 14:20:00,120.98,121.04,120.84,120.89,49205.0,104.5927,104.6445,104.4716,104.5149,49205.0
2018-10-31 14:25:00,120.89,121.1,120.74,121.02,55901.0,104.5149,104.6964,104.3852,104.6272,55901.0
2018-10-31 14:30:00,121.04,121.25,120.94,121.14,52151.0,104.6445,104.8261,104.5581,104.731,52151.0
2018-10-31 14:35:00,121.12,121.24,120.98,121.19,55213.0,104.7137,104.8174,104.5927,104.7742,55213.0
2018-10-31 14:40:00,121.21,121.55,121.21,121.32,73121.0,104.7915,105.0855,104.7915,104.8866,73121.0
2018-10-31 14:45:00,121.31,121.38,121.17,121.34,69071.0,104.878,104.9385,104.7569,104.9039,69071.0
2018-10-31 14:50:00,121.34,121.5,121.24,121.47,71371.0,104.9039,105.0422,104.8174,105.0163,71371.0
2018-10-31 14:55:00,121.48,121.7,121.39,121.69,89874.0,105.0249,105.2151,104.9471,105.2065,89874.0
2018-10-31 15:00:00,121.69,122.18,121.59,122.17,166659.0,105.2065,105.6301,105.12,105.6215,166659.0
2018-10-31 15:05:00,122.18,122.46,122.13,122.25,188292.0,105.6301,105.8722,105.5869,105.6906,188292.0
2018-10-31 15:10:00,122.23,122.68,122.14,122.62,130277.0,105.6733,106.0624,105.5955,106.0105,130277.0
2018-10-31 15:15:00,122.63,122.89,122.52,122.57,161271.0,106.0192,106.2439,105.9241,105.9673,161271.0
2018-10-31 15:20:00,122.59,122.61,122.13,122.32,149558.0,105.9846,106.0019,105.5869,105.7512,149558.0
2018-10-31 15:25:00,122.31,122.53,122.11,122.45,120464.0,105.7425,105.9327,105.5696,105.8635,120464.0
2018-10-31 15:30:00,122.43,122.49,122.01,122.11,115816.0,105.8463,105.8981,105.4831,105.5696,115816.0
2018-10-31 15:35:00,122.11,122.19,121.86,121.87,154735.0,105.5696,105.6388,105.3535,105.3621,154735.0
2018-10-31 15:40:00,121.88,122.13,121.72,121.74,154873.0,105.3708,105.5869,105.2324,105.2497,154873.0
2018-10-31 15:45:00,121.74,121.94,121.51,121.64,235105.0,105.2497,105.4226,105.0509,105.1633,235105.0
2018-10-31 15:50:00,121.64,121.68,121.41,121.46,250999.0,105.1633,105.1978,104.9644,105.0076,250999.0
2018-10-31 15:55:00,121.46,121.75,121.2,121.34,442372.0,105.0076,105.2584,104.7829,104.9039,442372.0
2018-11-01 09:30:00,122.59,123.92,122.37,122.94,302047.0,105.9846,107.1344,105.7944,106.2872,302047.0
2018-11-01 09:35:00,122.95,123.07,122.45,122.54,137698.0,106.2958,106.3996,105.8635,105.9414,137698.0
2018-11-01 09:40:00,122.51,122.58,122.1,122.32,168332.0,105.9154,105.9759,105.561,105.7512,168332.0
2018-11-01 09:45:00,122.32,122.35,121.58,121.67,144098.0,105.7512,105.7771,105.1114,105.1892,144098.0
2018-11-01 09:50:00,121.67,122.06,121.53,121.83,204558.0,105.1892,105.5264,105.0682,105.3275,204558.0
2018-11-01 09:55:00,121.87,121.99,121.47,121.59,70976.0,105.3621,105.4659,105.0163,105.12,70976.0
2018-11-01 10:00:00,121.54,121.57,120.94,121.28,123001.0,105.0768,105.1027,104.5581,104.852,123001.0
2018-11-01 10:05:00,121.3,122.17,121.13,122.01,104115.0,104.8693,105.6215,104.7223,105.4831,104115.0
2018-11-01 10:10:00,122.03,123.64,121.95,123.02,402790.0,105.5004,106.8924,105.4313,106.3563,402790.0
2018-11-01 10:15:00,123.04,123.43,122.9,123.05,90533.0,106.3736,106.7108,106.2526,106.3823,90533.0
2018-11-01 10:20:00,123.06,123.19,122.63,123.06,78418.0,106.3909,106.5033,106.0192,106.3909,78418.0
2018-11-01 10:25:00,123.07,123.48,122.91,123.44,137656.0,106.3996,106.754,106.2612,106.7194,137656.0
2018-11-01 10:30:00,123.44,123.85,123.34,123.63,331183.0,106.7194,107.0739,106.633,106.8837,331183.0
2018-11-01 10:35:00,123.62,124.09,123.53,123.95,92655.0,106.8751,107.2814,106.7973,107.1604,92655.0
2018-11-01 10:40:00,123.95,124.02,123.21,123.46,97771.0,107.1604,107.2209,106.5206,106.7367,97771.0
2018-11-01 10:45:00,123.48,123.6,123.33,123.6,157306.0,106.754,106.8578,106.6243,106.8578,157306.0
2018-11-01 10:50:00,123.59,123.95,123.33,123.34,180092.0,106.8491,107.1604,106.6243,106.633,180092.0
2018-11-01 10:55:00,123.37,123.52,123.14,123.33,133630.0,106.6589,106.7886,106.4601,106.6243,133630.0
2018-11-01 11:00:00,123.33,123.56,123.0,123.06,134808.0,106.6243,106.8232,106.339,106.3909,134808.0
2018-11-01 11:05:00,123.11,123.47,123.07,123.18,105283.0,106.4341,106.7454,106.3996,106.4947,105283.0
2018-11-01 11:10:00,123.24,123.42,122.92,123.33,174653.0,106.5465,106.7022,106.2699,106.6243,174653.0
2018-11-01 11:15:00,123.37,123.44,123.01,123.28,54190.0,106.6589,106.7194,106.3477,106.5811,54190.0
2018-11-01 11:20:00,123.29,123.76,123.11,123.63,92881.0,106.5898,106.9961,106.4341,106.8837,92881.0
2018-11-01 11:25:00,123.6,123.9,123.36,123.74,98595.0,106.8578,107.1171,106.6503,106.9788,98595.0
2018-11-01 11:30:00,123.77,123.92,123.48,123.67,112907.0,107.0047,107.1344,106.754,106.9183,112907.0
2018-11-01 11:35:00,123.67,123.71,123.23,123.53,97123.0,106.9183,106.9529,106.5379,106.7973,97123.0
2018-11-01 11:40:00,123.56,123.83,123.52,123.67,81125.0,106.8232,107.0566,106.7886,106.9183,81125.0
2018-11-01 11:45:00,123.67,124.18,123.61,124.15,86986.0,106.9183,107.3592,106.8664,107.3333,86986.0
2018-11-01 11:50:00,124.13,124.15,123.79,124.05,98191.0,107.316,107.3333,107.022,107.2468,98191.0
2018-11-01 11:55:00,124.05,124.14,123.57,123.57,87854.0,107.2468,107.3246,106.8318,106.8318,87854.0
2018-11-01 12:00:00,123.55,123.66,123.3,123.42,92156.0,106.8145,106.9096,106.5984,106.7022,92156.0
2018-11-01 12:05:00,123.42,123.56,123.24,123.55,62639.0,106.7022,106.8232,106.5465,106.8145,62639.0
2018-11-01 12:10:00,123.54,123.58,123.24,123.5,48716.0,106.8059,106.8405,106.5465,106.7713,48716.0
2018-11-01 12:15:00,123.49,123.53,123.22,123.39,73899.0,106.7627,106.7973,106.5292,106.6762,73899.0
2018-11-01 12:20:00,123.38,123.47,123.23,123.47,69120.0,106.6676,106.7454,106.5379,106.7454,69120.0
2018-11-01 12:25:00,123.46,123.79,123.35,123.76,62446.0,106.7367,107.022,106.6416,106.9961,62446.0
2018-11-01 12:30:00,123.76,124.0,123.56,123.57,60164.0,106.9961,107.2036,106.8232,106.8318,60164.0
2018-11-01 12:35:00,123.55,123.72,123.37,123.67,48104.0,106.8145,106.9615,106.6589,106.9183,48104.0
2018-11-01 12:40:00,123.65,123.78,123.53,123.7,44512.0,106.901,107.0134,106.7973,106.9442,44512.0
2018-11-01 12:45:00,123.69,123.76,123.47,123.76,45950.0,106.9356,106.9961,106.7454,106.9961,45950.0
2018-11-01 12:50:00,123.76,124.02,123.76,123.9,50491.0,106.9961,107.2209,106.9961,107.1171,50491.0
2018-11-01 12:55:00,123.91,124.22,123.75,124.19,50091.0,107.1258,107.3938,106.9875,107.3679,50091.0
2018-11-01 13:00:00,124.2,124.34,124.06,124.06,62664.0,107.3765,107.4975,107.2555,107.2555,62664.0
2018-11-01 13:05:00,124.04,124.14,123.69,123.77,45070.0,107.2382,107.3246,106.9356,107.0047,45070.0
2018-11-01 13:10:00,123.76,124.07,123.73,123.96,64545.0,106.9961,107.2641,106.9702,107.169,64545.0
2018-11-01 13:15:00,123.93,124.17,123.88,124.08,30411.0,107.1431,107.3506,107.0998,107.2728,30411.0
2018-11-01 13:20:00,124.07,124.17,123.98,124.04,38273.0,107.2641,107.3506,107.1863,107.2382,38273.0
2018-11-01 13:25:00,124.05,124.55,124.01,124.55,79557.0,107.2468,107.6791,107.2122,107.6791,79557.0
2018-11-01 13:30:00,124.56,124.75,124.36,124.36,87944.0,107.6877,107.852,107.5148,107.5148,87944.0
2018-11-01 13:35:00,124.34,124.52,124.23,124.4,61181.0,107.4975,107.6532,107.4024,107.5494,61181.0
2018-11-01 13:40:00,124.39,124.65,124.38,124.64,35226.0,107.5408,107.7655,107.5321,107.7569,35226.0
2018-11-01 13:45:00,124.68,124.72,124.25,124.26,52808.0,107.7915,107.8261,107.4197,107.4284,52808.0
2018-11-01 13:50:00,124.26,124.29,124.05,124.18,33114.0,107.4284,107.4543,107.2468,107.3592,33114.0
2018-11-01 13:55:00,124.17,124.33,124.05,124.23,72474.0,107.3506,107.4889,107.2468,107.4024,72474.0
2018-11-01 14:00:00,124.24,124.47,124.17,124.46,46325.0,107.4111,107.6099,107.3506,107.6013,46325.0
2018-11-01 14:05:00,124.44,124.47,124.1,124.12,52647.0,107.584,107.6099,107.29,107.3073,52647.0
2018-11-01 14:10:00,124.14,124.3,123.97,124.09,80288.0,107.3246,107.463,107.1777,107.2814,80288.0
2018-11-01 14:15:00,124.09,124.45,124.08,124.36,37988.0,107.2814,107.5926,107.2728,107.5148,37988.0
2018-11-01 14:20:00,124.35,124.64,124.35,124.57,42816.0,107.5062,107.7569,107.5062,107.6964,42816.0
2018-11-01 14:25:00,124.55,124.73,124.52,124.64,62986.0,107.6791,107.8347,107.6532,107.7569,62986.0
2018-11-01 14:30:00,124.64,124.8,124.58,124.73,67455.0,107.7569,107.8952,107.705,107.8347,67455.0
2018-11-01 14:35:00,124.71,124.83,124.68,124.76,65109.0,107.8174,107.9212,107.7915,107.8606,65109.0
2018-11-01 14:40:00,124.73,124.77,124.57,124.7,43702.0,107.8347,107.8693,107.6964,107.8088,43702.0
2018-11-01 14:45:00,124.7,124.77,124.62,124.72,46834.0,107.8088,107.8693,107.7396,107.8261,46834.0
2018-11-01 14:50:00,124.73,124.77,124.54,124.75,110523.0,107.8347,107.8693,107.6704,107.852,110523.0
2018-11-01 14:55:00,124.77,124.88,124.7,124.83,92686.0,107.8693,107.9644,107.8088,107.9212,92686.0
2018-11-01 15:00:00,124.8,124.92,124.7,124.71,48839.0,107.8952,107.999,107.8088,107.8174,48839.0
2018-11-01 15:05:00,124.71,124.75,124.48,124.74,51116.0,107.8174,107.852,107.6186,107.8434,51116.0
2018-11-01 15:10:00,124.76,125.07,124.71,124.9,61431.0,107.8606,108.1287,107.8174,107.9817,61431.0
2018-11-01 15:15:00,124.9,125.0,124.71,125.0,63719.0,107.9817,108.0681,107.8174,108.0681,63719.0
2018-11-01 15:20:00,125.03,125.08,124.94,125.03,55432.0,108.0941,108.1373,108.0163,108.0941,55432.0
2018-11-01 15:25:00,125.02,125.23,125.0,125.16,56122.0,108.0854,108.267,108.0681,108.2065,56122.0
2018-11-01 15:30:00,125.14,125.14,124.87,124.88,74276.0,108.1892,108.1892,107.9557,107.9644,74276.0
2018-11-01 15:35:00,124.89,124.98,124.85,124.93,94885.0,107.973,108.0508,107.9385,108.0076,94885.0
2018-11-01 15:40:00,124.92,125.01,124.77,124.92,110583.0,107.999,108.0768,107.8693,107.999,110583.0
2018-11-01 15:45:00,124.9,124.91,124.55,124.62,173353.0,107.9817,107.9903,107.6791,107.7396,173353.0
2018-11-01 15:50:00,124.61,124.94,124.57,124.75,159357.0,107.731,108.0163,107.6964,107.852,159357.0
2018-11-01 15:55:00,124.75,124.95,124.57,124.7,288956.0,107.852,108.0249,107.6964,107.8088,288956.0
2018-11-02 09:30:00,127.05,127.74,126.26,127.06,321892.0,109.8405,110.437,109.1575,109.8491,321892.0
2018-11-02 09:35:00,127.0,127.34,126.13,126.96,98313.0,109.7972,110.0912,109.0451,109.7626,98313.0
2018-11-02 09:40:00,126.92,127.8,126.86,127.75,91879.0,109.7281,110.4889,109.6762,110.4456,91879.0
2018-11-02 09:45:00,127.78,128.31,127.72,128.11,119962.0,110.4716,110.9298,110.4197,110.7569,119962.0
2018-11-02 09:50:00,128.01,128.24,127.05,127.27,99720.0,110.6704,110.8693,109.8405,110.0306,99720.0
2018-11-02 09:55:00,127.25,127.29,126.56,127.02,86472.0,110.0134,110.0479,109.4168,109.8145,86472.0
2018-11-02 10:00:00,127.09,127.1,126.69,126.92,62419.0,109.875,109.8837,109.5292,109.7281,62419.0
2018-11-02 10:05:00,126.9,126.95,126.3,126.58,105161.0,109.7108,109.754,109.192,109.4341,105161.0
2018-11-02 10:10:00,126.51,126.72,126.34,126.52,68443.0,109.3736,109.5552,109.2266,109.3822,68443.0
2018-11-02 10:15:00,126.54,126.87,126.17,126.71,59596.0,109.3995,109.6848,109.0797,109.5465,59596.0
2018-11-02 10:20:00,126.72,126.84,126.0,126.17,68628.0,109.5552,109.6589,108.9327,109.0797,68628.0
2018-11-02 10:25:00,126.21,126.29,125.66,125.66,71610.0,109.1142,109.1834,108.6387,108.6387,71610.0
2018-11-02 10:30:00,125.66,125.9,125.47,125.58,73631.0,108.6387,108.8462,108.4745,108.5696,73631.0
2018-11-02 10:35:00,125.56,125.63,125.0,125.01,112724.0,108.5523,108.6128,108.0681,108.0768,112724.0
2018-11-02 10:40:00,125.0,125.09,124.55,124.97,179863.0,108.0681,108.1459,107.6791,108.0422,179863.0
2018-11-02 10:45:00,124.93,125.45,124.89,125.11,93294.0,108.0076,108.4572,107.973,108.1632,93294.0
2018-11-02 10:50:00,125.1,125.78,124.99,125.69,69379.0,108.1546,108.7425,108.0595,108.6647,69379.0
2018-11-02 10:55:00,125.7,126.21,125.53,125.87,79284.0,108.6733,109.1142,108.5263,108.8203,79284.0
2018-11-02 11:00:00,125.91,126.09,125.28,125.44,67905.0,108.8549,109.0105,108.3102,108.4485,67905.0
2018-11-02 11:05:00,125.46,125.76,125.13,125.68,52749.0,108.4658,108.7252,108.1805,108.656,52749.0
2018-11-02 11:10:00,125.65,125.82,125.12,125.39,41583.0,108.6301,108.7771,108.1719,108.4053,41583.0
2018-11-02 11:15:00,125.33,125.58,125.17,125.32,86555.0,108.3534,108.5696,108.2151,108.3448,86555.0
2018-11-02 11:20:00,125.32,125.8,125.07,125.59,56519.0,108.3448,108.7598,108.1287,108.5782,56519.0
2018-11-02 11:25:00,125.62,125.89,125.36,125.75,59144.0,108.6042,108.8376,108.3794,108.7165,59144.0
2018-11-02 11:30:00,125.77,126.22,125.65,125.92,46984.0,108.7338,109.1229,108.6301,108.8635,46984.0
2018-11-02 11:35:00,125.98,126.39,125.83,126.35,57072.0,108.9154,109.2699,108.7857,109.2353,57072.0
2018-11-02 11:40:00,126.34,126.57,126.04,126.22,42897.0,109.2266,109.4255,108.9673,109.1229,42897.0
2018-11-02 11:45:00,126.15,126.47,126.0,126.42,49692.0,109.0624,109.339,108.9327,109.2958,49692.0
2018-11-02 11:50:00,126.42,126.64,126.28,126.37,43792.0,109.2958,109.486,109.1748,109.2526,43792.0
2018-11-02 11:55:00,126.37,127.04,126.37,126.89,80221.0,109.2526,109.8318,109.2526,109.7021,80221.0
2018-11-02 12:00:00,126.89,127.07,126.46,126.68,63022.0,109.7021,109.8577,109.3304,109.5206,63022.0
2018-11-02 12:05:00,126.69,126.91,126.25,126.3,47376.0,109.5292,109.7194,109.1488,109.192,47376.0
2018-11-02 12:10:00,126.35,126.4,125.93,126.11,70679.0,109.2353,109.2785,108.8722,109.0278,70679.0
2018-11-02 12:15:00,126.09,126.48,126.09,126.39,53652.0,109.0105,109.3477,109.0105,109.2699,53652.0
2018-11-02 12:20:00,126.35,126.41,126.07,126.21,34656.0,109.2353,109.2871,108.9932,109.1142,34656.0
2018-11-02 12:25:00,126.18,126.36,126.08,126.3,55868.0,109.0883,109.2439,109.0018,109.192,55868.0
2018-11-02 12:30:00,126.32,126.41,125.44,125.44,81863.0,109.2093,109.2871,108.4485,108.4485,81863.0
2018-11-02 12:35:00,125.5,125.65,125.23,125.51,63011.0,108.5004,108.6301,108.267,108.5091,63011.0
2018-11-02 12:40:00,125.49,125.73,125.41,125.6,45646.0,108.4918,108.6993,108.4226,108.5869,45646.0
2018-11-02 12:45:00,125.56,125.75,125.34,125.73,45084.0,108.5523,108.7165,108.3621,108.6993,45084.0
2018-11-02 12:50:00,125.75,125.8,125.16,125.26,45254.0,108.7165,108.7598,108.2065,108.2929,45254.0
2018-11-02 12:55:00,125.26,125.42,125.07,125.07,101189.0,108.2929,108.4312,108.1287,108.1287,101189.0
2018-11-02 13:00:00,125.1,125.15,124.67,124.7,69398.0,108.1546,108.1978,107.7828,107.8088,69398.0
2018-11-02 13:05:00,124.73,125.04,124.59,124.98,49073.0,107.8347,108.1027,107.7137,108.0508,49073.0
2018-11-02 13:10:00,124.98,125.37,124.93,125.37,62766.0,108.0508,108.388,108.0076,108.388,62766.0
2018-11-02 13:15:00,125.33,125.45,125.14,125.33,31246.0,108.3534,108.4572,108.1892,108.3534,31246.0
2018-11-02 13:20:00,125.32,125.47,125.01,125.39,57808.0,108.3448,108.4745,108.0768,108.4053,57808.0
2018-11-02 13:25:00,125.38,125.49,124.97,125.24,40885.0,108.3967,108.4918,108.0422,108.2756,40885.0
2018-11-02 13:30:00,125.24,125.36,125.05,125.12,37016.0,108.2756,108.3794,108.1114,108.1719,37016.0
2018-11-02 13:35:00,125.15,125.29,125.01,125.15,32823.0,108.1978,108.3189,108.0768,108.1978,32823.0
2018-11-02 13:40:00,125.14,125.79,125.02,125.67,62649.0,108.1892,108.7511,108.0854,108.6474,62649.0
2018-11-02 13:45:00,125.66,125.86,125.61,125.75,62735.0,108.6387,108.8116,108.5955,108.7165,62735.0
2018-11-02 13:50:00,125.71,125.79,125.3,125.35,41454.0,108.682,108.7511,108.3275,108.3707,41454.0
2018-11-02 13:55:00,125.34,125.44,125.19,125.29,26771.0,108.3621,108.4485,108.2324,108.3189,26771.0
2018-11-02 14:00:00,125.32,125.32,124.96,125.01,36086.0,108.3448,108.3448,108.0336,108.0768,36086.0
2018-11-02 14:05:00,124.97,124.98,124.69,124.69,30989.0,108.0422,108.0508,107.8001,107.8001,30989.0
2018-11-02 14:10:00,124.65,124.79,124.34,124.36,49256.0,107.7655,107.8866,107.4975,107.5148,49256.0
2018-11-02 14:15:00,124.39,124.69,124.32,124.66,48082.0,107.5408,107.8001,107.4802,107.7742,48082.0
2018-11-02 14:20:00,124.66,124.71,124.26,124.35,35468.0,107.7742,107.8174,107.4284,107.5062,35468.0
2018-11-02 14:25:00,124.33,126.57,124.28,126.25,158684.0,107.4889,109.4255,107.4457,109.1488,158684.0
2018-11-02 14:30:00,126.14,126.49,125.27,126.17,109662.0,109.0537,109.3563,108.3016,109.0797,109662.0
2018-11-02 14:35:00,126.23,126.43,125.83,125.97,69569.0,109.1315,109.3044,108.7857,108.9067,69569.0
2018-11-02 14:40:00,125.92,126.28,125.9,126.14,58679.0,108.8635,109.1748,108.8462,109.0537,58679.0
2018-11-02 14:45:00,126.15,126.2,125.85,126.04,33364.0,109.0624,109.1056,108.803,108.9673,33364.0
2018-11-02 14:50:00,126.04,126.12,125.84,125.87,26705.0,108.9673,109.0364,108.7944,108.8203,26705.0
2018-11-02 14:55:00,125.87,125.9,125.68,125.72,40987.0,108.8203,108.8462,108.656,108.6906,40987.0
2018-11-02 15:00:00,125.75,125.92,125.26,125.52,30774.0,108.7165,108.8635,108.2929,108.5177,30774.0
2018-11-02 15:05:00,125.51,125.81,125.41,125.75,35640.0,108.5091,108.7684,108.4226,108.7165,35640.0
2018-11-02 15:10:00,125.73,126.25,125.67,125.98,93850.0,108.6993,109.1488,108.6474,108.9154,93850.0
2018-11-02 15:15:00,126.02,126.07,125.58,125.81,30736.0,108.95,108.9932,108.5696,108.7684,30736.0
2018-11-02 15:20:00,125.79,126.16,125.74,126.08,40296.0,108.7511,109.071,108.7079,109.0018,40296.0
2018-11-02 15:25:00,126.14,126.2,125.7,125.98,43488.0,109.0537,109.1056,108.6733,108.9154,43488.0
2018-11-02 15:30:00,125.97,126.11,125.7,125.92,65323.0,108.9067,109.0278,108.6733,108.8635,65323.0
2018-11-02 15:35:00,125.93,126.21,125.59,126.21,94943.0,108.8722,109.1142,108.5782,109.1142,94943.0
2018-11-02 15:40:00,126.24,126.28,126.0,126.12,92595.0,109.1402,109.1748,108.9327,109.0364,92595.0
2018-11-02 15:45:00,126.1,126.14,125.72,125.99,122316.0,109.0191,109.0537,108.6906,108.924,122316.0
2018-11-02 15:50:00,126.02,126.14,125.91,125.93,99906.0,108.95,109.0537,108.8549,108.8722,99906.0
2018-11-02 15:55:00,125.91,126.09,125.57,125.8,199891.0,108.8549,109.0105,108.5609,108.7598,199891.0
2018-11-05 09:30:00,126.09,126.5,125.6,125.96,127143.0,109.0105,109.365,108.5869,108.8981,127143.0
2018-11-05 09:35:00,126.04,126.79,126.03,126.45,80580.0,108.9673,109.6157,108.9586,109.3217,80580.0
2018-11-05 09:40:00,126.57,126.69,124.55,124.74,97473.0,109.4255,109.5292,107.6791,107.8434,97473.0
2018-11-05 09:45:00,124.75,125.54,124.74,125.5,57715.0,107.852,108.535,107.8434,108.5004,57715.0
2018-11-05 09:50:00,125.56,126.19,125.54,125.87,44911.0,108.5523,109.0969,108.535,108.8203,44911.0
2018-11-05 09:55:00,125.91,126.16,125.52,125.69,32804.0,108.8549,109.071,108.5177,108.6647,32804.0
2018-11-05 10:00:00,125.65,126.06,125.35,125.54,36264.0,108.6301,108.9846,108.3707,108.535,36264.0
2018-11-05 10:05:00,125.58,125.88,125.47,125.55,73947.0,108.5696,108.8289,108.4745,108.5436,73947.0
2018-11-05 10:10:00,125.49,125.49,125.18,125.38,40503.0,108.4918,108.4918,108.2238,108.3967,40503.0
2018-11-05 10:15:00,125.42,125.42,125.21,125.25,32249.0,108.4312,108.4312,108.2497,108.2843,32249.0
2018-11-05 10:20:00,125.29,125.29,124.95,125.27,68755.0,108.3189,108.3189,108.0249,108.3016,68755.0
2018-11-05 10:25:00,125.26,125.62,125.19,125.49,66629.0,108.2929,108.6042,108.2324,108.4918,66629.0
2018-11-05 10:30:00,125.53,126.0,125.49,125.81,77970.0,108.5263,108.9327,108.4918,108.7684,77970.0
2018-11-05 10:35:00,125.81,125.93,125.59,125.66,45438.0,108.7684,108.8722,108.5782,108.6387,45438.0
2018-11-05 10:40:00,125.68,126.04,125.65,125.81,36224.0,108.656,108.9673,108.6301,108.7684,36224.0
2018-11-05 10:45:00,125.81,125.95,125.61,125.82,38136.0,108.7684,108.8895,108.5955,108.7771,38136.0
2018-11-05 10:50:00,125.81,126.17,125.81,126.11,37259.0,108.7684,109.0797,108.7684,109.0278,37259.0
2018-11-05 10:55:00,126.14,126.72,126.14,126.64,45796.0,109.0537,109.5552,109.0537,109.486,45796.0
2018-11-05 11:00:00,126.62,126.63,126.34,126.51,48695.0,109.4687,109.4773,109.2266,109.3736,48695.0
2018-11-05 11:05:00,126.51,126.53,126.14,126.18,53184.0,109.3736,109.3909,109.0537,109.0883,53184.0
2018-11-05 11:10:00,126.2,126.24,125.8,125.99,42538.0,109.1056,109.1402,108.7598,108.924,42538.0
2018-11-05 11:15:00,126.03,126.29,125.96,126.16,40506.0,108.9586,109.1834,108.8981,109.071,40506.0
2018-11-05 11:20:00,126.18,126.2,125.68,125.78,50198.0,109.0883,109.1056,108.656,108.7425,50198.0
2018-11-05 11:25:00,125.82,125.82,125.56,125.56,33704.0,108.7771,108.7771,108.5523,108.5523,33704.0
2018-11-05 11:30:00,125.58,125.58,125.3,125.51,36885.0,108.5696,108.5696,108.3275,108.5091,36885.0
2018-11-05 11:35:00,125.52,125.73,125.49,125.59,35417.0,108.5177,108.6993,108.4918,108.5782,35417.0
2018-11-05 11:40:00,125.61,125.84,125.33,125.43,33434.0,108.5955,108.7944,108.3534,108.4399,33434.0
2018-11-05 11:45:00,125.35,125.56,125.22,125.52,40340.0,108.3707,108.5523,108.2583,108.5177,40340.0
2018-11-05 11:50:00,125.55,126.15,125.53,126.13,52986.0,108.5436,109.0624,108.5263,109.0451,52986.0
2018-11-05 11:55:00,126.15,126.18,125.83,125.98,46900.0,109.0624,109.0883,108.7857,108.9154,46900.0
2018-11-05 12:00:00,125.94,126.03,125.82,125.89,48378.0,108.8808,108.9586,108.7771,108.8376,48378.0
2018-11-05 12:05:00,125.89,125.92,125.65,125.66,32865.0,108.8376,108.8635,108.6301,108.6387,32865.0
2018-11-05 12:10:00,125.65,125.77,125.5,125.63,61803.0,108.6301,108.7338,108.5004,108.6128,61803.0
2018-11-05 12:15:00,125.6,125.72,125.35,125.4,38965.0,108.5869,108.6906,108.3707,108.414,38965.0
2018-11-05 12:20:00,125.39,125.53,125.33,125.47,29533.0,108.4053,108.5263,108.3534,108.4745,29533.0
2018-11-05 12:25:00,125.47,125.55,125.32,125.46,38781.0,108.4745,108.5436,108.3448,108.4658,38781.0
2018-11-05 12:30:00,125.44,125.51,125.19,125.19,17095.0,108.4485,108.5091,108.2324,108.2324,17095.0
2018-11-05 12:35:00,125.19,125.28,125.12,125.19,10702.0,108.2324,108.3102,108.1719,108.2324,10702.0
2018-11-05 12:40:00,125.19,125.21,124.99,125.1,26793.0,108.2324,108.2497,108.0595,108.1546,26793.0
2018-11-05 12:45:00,125.1,125.31,125.07,125.29,34043.0,108.1546,108.3361,108.1287,108.3189,34043.0
2018-11-05 12:50:00,125.28,125.31,124.98,125.03,27836.0,108.3102,108.3361,108.0508,108.0941,27836.0
2018-11-05 12:55:00,125.06,125.18,124.98,125.08,13433.0,108.12,108.2238,108.0508,108.1373,13433.0
2018-11-05 13:00:00,125.08,125.22,125.01,125.2,21788.0,108.1373,108.2583,108.0768,108.241,21788.0
2018-11-05 13:05:00,125.18,125.34,125.13,125.34,24424.0,108.2238,108.3621,108.1805,108.3621,24424.0
2018-11-05 13:10:00,125.34,125.52,125.23,125.48,19345.0,108.3621,108.5177,108.267,108.4831,19345.0
2018-11-05 13:15:00,125.5,125.61,125.39,125.44,91994.0,108.5004,108.5955,108.4053,108.4485,91994.0
2018-11-05 13:20:00,125.44,125.58,125.39,125.53,48525.0,108.4485,108.5696,108.4053,108.5263,48525.0
2018-11-05 13:25:00,125.53,125.66,125.52,125.61,71410.0,108.5263,108.6387,108.5177,108.5955,71410.0
2018-11-05 13:30:00,125.61,125.85,125.58,125.83,78095.0,108.5955,108.803,108.5696,108.7857,78095.0
2018-11-05 13:35:00,125.88,126.01,125.81,125.95,27210.0,108.8289,108.9413,108.7684,108.8895,27210.0
2018-11-05 13:40:00,125.96,126.03,125.93,125.95,61350.0,108.8981,108.9586,108.8722,108.8895,61350.0
2018-11-05 13:45:00,125.94,126.01,125.89,125.99,42814.0,108.8808,108.9413,108.8376,108.924,42814.0
2018-11-05 13:50:00,126.01,126.17,125.97,125.98,42438.0,108.9413,109.0797,108.9067,108.9154,42438.0
2018-11-05 13:55:00,125.97,126.02,125.95,125.97,22262.0,108.9067,108.95,108.8895,108.9067,22262.0
2018-11-05 14:00:00,125.99,126.01,125.75,125.75,28794.0,108.924,108.9413,108.7165,108.7165,28794.0
2018-11-05 14:05:00,125.78,125.82,125.69,125.73,39865.0,108.7425,108.7771,108.6647,108.6993,39865.0
2018-11-05 14:10:00,125.73,125.85,125.71,125.76,27822.0,108.6993,108.803,108.682,108.7252,27822.0
2018-11-05 14:15:00,125.77,125.89,125.63,125.74,80809.0,108.7338,108.8376,108.6128,108.7079,80809.0
2018-11-05 14:20:00,125.75,126.32,125.75,126.16,69765.0,108.7165,109.2093,108.7165,109.071,69765.0
2018-11-05 14:25:00,126.2,126.28,126.05,126.27,37922.0,109.1056,109.1748,108.9759,109.1661,37922.0
2018-11-05 14:30:00,126.25,126.25,126.05,126.19,41122.0,109.1488,109.1488,108.9759,109.0969,41122.0
2018-11-05 14:35:00,126.18,126.37,126.13,126.27,32873.0,109.0883,109.2526,109.0451,109.1661,32873.0
2018-11-05 14:40:00,126.25,126.36,126.2,126.36,39001.0,109.1488,109.2439,109.1056,109.2439,39001.0
2018-11-05 14:45:00,126.37,126.76,126.34,126.71,40821.0,109.2526,109.5897,109.2266,109.5465,40821.0
2018-11-05 14:50:00,126.71,126.88,126.68,126.79,39347.0,109.5465,109.6935,109.5206,109.6157,39347.0
2018-11-05 14:55:00,126.78,126.86,126.52,126.56,27655.0,109.607,109.6762,109.3822,109.4168,27655.0
2018-11-05 15:00:00,126.58,126.64,126.53,126.64,26560.0,109.4341,109.486,109.3909,109.486,26560.0
2018-11-05 15:05:00,126.63,126.79,126.63,126.66,26730.0,109.4773,109.6157,109.4773,109.5033,26730.0
2018-11-05 15:10:00,126.63,126.95,126.63,126.85,24979.0,109.4773,109.754,109.4773,109.6675,24979.0
2018-11-05 15:15:00,126.84,126.85,126.6,126.64,33313.0,109.6589,109.6675,109.4514,109.486,33313.0
2018-11-05 15:20:00,126.66,126.66,126.42,126.46,30395.0,109.5033,109.5033,109.2958,109.3304,30395.0
2018-11-05 15:25:00,126.4,126.55,126.31,126.5,42567.0,109.2785,109.4082,109.2007,109.365,42567.0
2018-11-05 15:30:00,126.48,126.51,126.08,126.25,61102.0,109.3477,109.3736,109.0018,109.1488,61102.0
2018-11-05 15:35:00,126.26,126.45,126.22,126.45,44747.0,109.1575,109.3217,109.1229,109.3217,44747.0
2018-11-05 15:40:00,126.45,126.66,126.45,126.65,46957.0,109.3217,109.5033,109.3217,109.4946,46957.0
2018-11-05 15:45:00,126.67,126.74,126.54,126.73,53619.0,109.5119,109.5724,109.3995,109.5638,53619.0
2018-11-05 15:50:00,126.72,126.76,126.56,126.71,72687.0,109.5552,109.5897,109.4168,109.5465,72687.0
2018-11-05 15:55:00,126.72,126.77,126.38,126.42,184106.0,109.5552,109.5984,109.2612,109.2958,184106.0
2018-11-06 09:30:00,126.4,128.28,126.31,127.92,115396.0,109.2785,110.9038,109.2007,110.5926,115396.0
2018-11-06 09:35:00,127.8,128.7,127.8,128.29,110591.0,110.4889,111.2669,110.4889,110.9125,110591.0
2018-11-06 09:40:00,128.29,128.43,127.93,128.04,66703.0,110.9125,111.0335,110.6012,110.6963,66703.0
2018-11-06 09:45:00,128.03,128.17,127.6,127.84,63752.0,110.6877,110.8087,110.3159,110.5234,63752.0
2018-11-06 09:50:00,127.82,127.87,127.23,127.24,43067.0,110.5061,110.5494,109.9961,110.0047,43067.0
2018-11-06 09:55:00,127.27,127.4,127.12,127.36,50549.0,110.0306,110.143,109.901,110.1085,50549.0
2018-11-06 10:00:00,127.35,127.36,127.0,127.21,56146.0,110.0998,110.1085,109.7972,109.9788,56146.0
2018-11-06 10:05:00,127.2,127.2,126.49,126.51,57063.0,109.9701,109.9701,109.3563,109.3736,57063.0
2018-11-06 10:10:00,126.52,127.01,126.48,126.78,47565.0,109.3822,109.8059,109.3477,109.607,47565.0
2018-11-06 10:15:00,126.79,126.98,126.63,126.78,75526.0,109.6157,109.7799,109.4773,109.607,75526.0
2018-11-06 10:20:00,126.79,127.67,126.79,127.67,74982.0,109.6157,110.3765,109.6157,110.3765,74982.0
2018-11-06 10:25:00,127.7,128.06,127.69,128.02,38739.0,110.4024,110.7136,110.3938,110.6791,38739.0
2018-11-06 10:30:00,128.05,128.36,127.8,128.35,44378.0,110.705,110.973,110.4889,110.9644,44378.0
2018-11-06 10:35:00,128.36,128.47,127.82,128.01,41640.0,110.973,111.0681,110.5061,110.6704,41640.0
2018-11-06 10:40:00,128.01,128.78,127.92,128.78,34532.0,110.6704,111.3361,110.5926,111.3361,34532.0
2018-11-06 10:45:00,128.78,129.04,128.51,128.64,45937.0,111.3361,111.5609,111.1027,111.2151,45937.0
2018-11-06 10:50:00,128.62,129.04,128.61,128.72,48933.0,111.1978,111.5609,111.1891,111.2842,48933.0
2018-11-06 10:55:00,128.72,129.2,128.67,129.16,43487.0,111.2842,111.6992,111.241,111.6646,43487.0
2018-11-06 11:00:00,129.18,129.18,128.43,128.59,55572.0,111.6819,111.6819,111.0335,111.1718,55572.0
2018-11-06 11:05:00,128.61,129.26,128.6,128.97,61941.0,111.1891,111.7511,111.1805,111.5004,61941.0
2018-11-06 11:10:00,128.97,129.42,128.83,129.31,42401.0,111.5004,111.8894,111.3793,111.7943,42401.0
2018-11-06 11:15:00,129.36,129.37,129.02,129.18,29976.0,111.8375,111.8462,111.5436,111.6819,29976.0
2018-11-06 11:20:00,129.21,129.21,128.87,129.13,23089.0,111.7079,111.7079,111.4139,111.6387,23089.0
2018-11-06 11:25:00,129.15,129.32,128.91,128.91,37948.0,111.656,111.803,111.4485,111.4485,37948.0
2018-11-06 11:30:00,128.88,128.88,128.61,128.66,36439.0,111.4226,111.4226,111.1891,111.2324,36439.0
2018-11-06 11:35:00,128.61,129.03,128.58,128.99,34437.0,111.1891,111.5522,111.1632,111.5177,34437.0
2018-11-06 11:40:00,128.98,129.04,128.61,128.86,31580.0,111.509,111.5609,111.1891,111.4053,31580.0
2018-11-06 11:45:00,128.86,128.86,128.61,128.64,20914.0,111.4053,111.4053,111.1891,111.2151,20914.0
2018-11-06 11:50:00,128.61,128.69,128.46,128.6,17584.0,111.1891,111.2583,111.0595,111.1805,17584.0
2018-11-06 11:55:00,128.59,128.71,128.31,128.39,33235.0,111.1718,111.2756,110.9298,110.9989,33235.0
2018-11-06 12:00:00,128.4,128.59,128.33,128.56,23572.0,111.0076,111.1718,110.9471,111.1459,23572.0
2018-11-06 12:05:00,128.56,128.94,128.53,128.76,36496.0,111.1459,111.4744,111.12,111.3188,36496.0
2018-11-06 12:10:00,128.8,128.84,128.66,128.73,20742.0,111.3534,111.388,111.2324,111.2929,20742.0
2018-11-06 12:15:00,128.69,128.91,128.58,128.89,21364.0,111.2583,111.4485,111.1632,111.4312,21364.0
2018-11-06 12:20:00,128.92,128.99,128.84,128.97,21367.0,111.4571,111.5177,111.388,111.5004,21367.0
2018-11-06 12:25:00,128.97,128.97,128.65,128.7,19294.0,111.5004,111.5004,111.2237,111.2669,19294.0
2018-11-06 12:30:00,128.73,129.05,128.72,129.05,39007.0,111.2929,111.5695,111.2842,111.5695,39007.0
2018-11-06 12:35:00,129.05,129.22,129.03,129.14,21481.0,111.5695,111.7165,111.5522,111.6473,21481.0
2018-11-06 12:40:00,129.15,129.35,129.14,129.25,33474.0,111.656,111.8289,111.6473,111.7424,33474.0
2018-11-06 12:45:00,129.27,129.33,128.92,128.94,26407.0,111.7597,111.8116,111.4571,111.4744,26407.0
2018-11-06 12:50:00,128.96,129.01,128.78,128.85,19054.0,111.4917,111.535,111.3361,111.3966,19054.0
2018-11-06 12:55:00,128.83,128.85,128.71,128.82,14570.0,111.3793,111.3966,111.2756,111.3707,14570.0
2018-11-06 13:00:00,128.84,129.19,128.84,129.17,24104.0,111.388,111.6906,111.388,111.6733,24104.0
2018-11-06 13:05:00,129.15,129.15,128.86,128.87,23716.0,111.656,111.656,111.4053,111.4139,23716.0
2018-11-06 13:10:00,128.87,128.94,128.72,128.9,31965.0,111.4139,111.4744,111.2842,111.4399,31965.0
2018-11-06 13:15:00,128.9,129.19,128.89,129.17,26968.0,111.4399,111.6906,111.4312,111.6733,26968.0
2018-11-06 13:20:00,129.17,129.2,129.03,129.05,22424.0,111.6733,111.6992,111.5522,111.5695,22424.0
2018-11-06 13:25:00,129.07,129.08,128.79,128.79,24557.0,111.5868,111.5955,111.3448,111.3448,24557.0
2018-11-06 13:30:00,128.79,128.91,128.74,128.85,20237.0,111.3448,111.4485,111.3015,111.3966,20237.0
2018-11-06 13:35:00,128.85,128.94,128.82,128.9,42262.0,111.3966,111.4744,111.3707,111.4399,42262.0
2018-11-06 13:40:00,128.9,129.01,128.88,128.92,18960.0,111.4399,111.535,111.4226,111.4571,18960.0
2018-11-06 13:45:00,128.92,129.01,128.9,128.93,22896.0,111.4571,111.535,111.4399,111.4658,22896.0
2018-11-06 13:50:00,128.92,129.09,128.9,129.04,21231.0,111.4571,111.6041,111.4399,111.5609,21231.0
2018-11-06 13:55:00,129.06,129.37,129.05,129.29,41248.0,111.5782,111.8462,111.5695,111.777,41248.0
2018-11-06 14:00:00,129.3,129.39,129.11,129.16,35788.0,111.7857,111.8635,111.6214,111.6646,35788.0
2018-11-06 14:05:00,129.13,129.14,129.05,129.13,22578.0,111.6387,111.6473,111.5695,111.6387,22578.0
2018-11-06 14:10:00,129.12,129.22,129.07,129.08,30887.0,111.6301,111.7165,111.5868,111.5955,30887.0
2018-11-06 14:15:00,129.07,129.07,128.86,128.97,33991.0,111.5868,111.5868,111.4053,111.5004,33991.0
2018-11-06 14:20:00,128.94,128.94,128.8,128.84,13164.0,111.4744,111.4744,111.3534,111.388,13164.0
2018-11-06 14:25:00,128.85,128.85,128.2,128.3,30552.0,111.3966,111.3966,110.8347,110.9211,30552.0
2018-11-06 14:30:00,128.25,128.58,128.2,128.46,30256.0,110.8779,111.1632,110.8347,111.0595,30256.0
2018-11-06 14:35:00,128.47,128.68,128.43,128.5,32086.0,111.0681,111.2497,111.0335,111.094,32086.0
2018-11-06 14:40:00,128.55,128.89,128.54,128.87,44138.0,111.1373,111.4312,111.1286,111.4139,44138.0
2018-11-06 14:45:00,128.88,129.18,128.88,129.15,36529.0,111.4226,111.6819,111.4226,111.656,36529.0
2018-11-06 14:50:00,129.16,129.44,129.14,129.36,49867.0,111.6646,111.9067,111.6473,111.8375,49867.0
2018-11-06 14:55:00,129.34,129.49,129.22,129.22,84608.0,111.8203,111.9499,111.7165,111.7165,84608.0
2018-11-06 15:00:00,129.21,129.33,129.1,129.18,34177.0,111.7079,111.8116,111.6128,111.6819,34177.0
2018-11-06 15:05:00,129.18,129.34,129.03,129.04,59494.0,111.6819,111.8203,111.5522,111.5609,59494.0
2018-11-06 15:10:00,129.03,129.18,128.97,129.1,55014.0,111.5522,111.6819,111.5004,111.6128,55014.0
2018-11-06 15:15:00,129.1,129.25,129.1,129.16,38213.0,111.6128,111.7424,111.6128,111.6646,38213.0
2018-11-06 15:20:00,129.14,129.33,128.86,129.19,69992.0,111.6473,111.8116,111.4053,111.6906,69992.0
2018-11-06 15:25:00,129.18,129.34,129.11,129.28,31321.0,111.6819,111.8203,111.6214,111.7684,31321.0
2018-11-06 15:30:00,129.29,129.46,129.24,129.36,49145.0,111.777,111.924,111.7338,111.8375,49145.0
2018-11-06 15:35:00,129.36,129.46,129.28,129.34,82102.0,111.8375,111.924,111.7684,111.8203,82102.0
2018-11-06 15:40:00,129.34,129.35,129.05,129.05,63472.0,111.8203,111.8289,111.5695,111.5695,63472.0
2018-11-06 15:45:00,129.01,129.13,128.87,129.05,106273.0,111.535,111.6387,111.4139,111.5695,106273.0
2018-11-06 15:50:00,129.03,129.44,128.97,129.38,142369.0,111.5522,111.9067,111.5004,111.8548,142369.0
2018-11-06 15:55:00,129.38,129.5,129.27,129.34,272278.0,111.8548,111.9586,111.7597,111.8203,272278.0
2018-11-07 09:30:00,133.52,133.82,131.78,132.54,395782.0,115.4341,115.6934,113.9297,114.5868,395782.0
2018-11-07 09:35:00,132.53,132.77,132.15,132.49,185590.0,114.5782,114.7856,114.2496,114.5436,185590.0
2018-11-07 09:40:00,132.49,132.8,132.0,132.14,214181.0,114.5436,114.8116,114.1199,114.241,214181.0
2018-11-07 09:45:00,132.15,132.44,131.49,131.89,208277.0,114.2496,114.5003,113.679,114.0248,208277.0
2018-11-07 09:50:00,131.84,131.86,130.89,130.93,117603.0,113.9816,113.9989,113.1603,113.1949,117603.0
2018-11-07 09:55:00,130.97,131.67,130.88,131.62,87612.0,113.2295,113.8346,113.1517,113.7914,87612.0
2018-11-07 10:00:00,131.67,132.2,131.43,131.76,100243.0,113.8346,114.2929,113.6272,113.9125,100243.0
2018-11-07 10:05:00,131.69,132.09,131.6,131.69,94172.0,113.8519,114.1978,113.7741,113.8519,94172.0
2018-11-07 10:10:00,131.74,132.04,131.26,132.03,75075.0,113.8952,114.1545,113.4802,114.1459,75075.0
2018-11-07 10:15:00,132.01,132.3,131.71,131.93,68100.0,114.1286,114.3793,113.8692,114.0594,68100.0
2018-11-07 10:20:00,131.9,132.27,131.78,131.87,71115.0,114.0335,114.3534,113.9297,114.0076,71115.0
2018-11-07 10:25:00,131.84,132.15,131.81,131.99,66378.0,113.9816,114.2496,113.9557,114.1113,66378.0
2018-11-07 10:30:00,131.99,132.38,131.96,132.08,55284.0,114.1113,114.4485,114.0854,114.1891,55284.0
2018-11-07 10:35:00,132.12,132.5,132.02,132.5,98983.0,114.2237,114.5522,114.1372,114.5522,98983.0
2018-11-07 10:40:00,132.5,132.57,132.03,132.06,58779.0,114.5522,114.6127,114.1459,114.1718,58779.0
2018-11-07 10:45:00,132.07,132.37,131.85,131.85,52863.0,114.1805,114.4398,113.9903,113.9903,52863.0
2018-11-07 10:50:00,131.82,131.95,131.55,131.55,60849.0,113.9643,114.0767,113.7309,113.7309,60849.0
2018-11-07 10:55:00,131.56,131.72,131.43,131.62,46388.0,113.7395,113.8779,113.6272,113.7914,46388.0
2018-11-07 11:00:00,131.63,131.82,131.42,131.65,55357.0,113.8001,113.9643,113.6185,113.8174,55357.0
2018-11-07 11:05:00,131.65,132.18,131.51,132.11,57688.0,113.8174,114.2756,113.6963,114.215,57688.0
2018-11-07 11:10:00,132.12,132.22,131.74,131.84,49270.0,114.2237,114.3101,113.8952,113.9816,49270.0
2018-11-07 11:15:00,131.84,131.94,131.55,131.69,28688.0,113.9816,114.0681,113.7309,113.8519,28688.0
2018-11-07 11:20:00,131.72,131.87,131.59,131.87,45677.0,113.8779,114.0076,113.7655,114.0076,45677.0
2018-11-07 11:25:00,131.87,132.0,131.66,131.79,56037.0,114.0076,114.1199,113.826,113.9384,56037.0
2018-11-07 11:30:00,131.8,132.06,131.74,131.94,38129.0,113.947,114.1718,113.8952,114.0681,38129.0
2018-11-07 11:35:00,131.92,132.19,131.89,132.19,30859.0,114.0508,114.2842,114.0248,114.2842,30859.0
2018-11-07 11:40:00,132.18,132.21,131.87,131.97,34700.0,114.2756,114.3015,114.0076,114.094,34700.0
2018-11-07 11:45:00,131.96,132.01,131.7,131.8,36648.0,114.0854,114.1286,113.8606,113.947,36648.0
2018-11-07 11:50:00,131.8,132.14,131.67,132.13,38650.0,113.947,114.241,113.8346,114.2323,38650.0
2018-11-07 11:55:00,132.12,132.4,132.09,132.31,40219.0,114.2237,114.4658,114.1978,114.388,40219.0
2018-11-07 12:00:00,132.34,132.45,132.29,132.4,27894.0,114.4139,114.509,114.3707,114.4658,27894.0
2018-11-07 12:05:00,132.4,132.49,132.15,132.15,33648.0,114.4658,114.5436,114.2496,114.2496,33648.0
2018-11-07 12:10:00,132.14,132.29,132.02,132.19,23788.0,114.241,114.3707,114.1372,114.2842,23788.0
2018-11-07 12:15:00,132.21,132.26,132.02,132.16,28905.0,114.3015,114.3447,114.1372,114.2583,28905.0
2018-11-07 12:20:00,132.17,132.41,132.14,132.41,29812.0,114.2669,114.4744,114.241,114.4744,29812.0
2018-11-07 12:25:00,132.4,132.64,132.4,132.58,53181.0,114.4658,114.6733,114.4658,114.6214,53181.0
2018-11-07 12:30:00,132.58,132.81,132.55,132.78,26669.0,114.6214,114.8202,114.5954,114.7943,26669.0
2018-11-07 12:35:00,132.79,132.84,132.5,132.56,44987.0,114.8029,114.8462,114.5522,114.6041,44987.0
2018-11-07 12:40:00,132.56,132.76,132.54,132.54,20390.0,114.6041,114.777,114.5868,114.5868,20390.0
2018-11-07 12:45:00,132.53,132.84,132.53,132.74,28783.0,114.5782,114.8462,114.5782,114.7597,28783.0
2018-11-07 12:50:00,132.77,133.2,132.75,133.06,82102.0,114.7856,115.1574,114.7684,115.0364,82102.0
2018-11-07 12:55:00,133.07,133.34,133.07,133.26,73376.0,115.045,115.2784,115.045,115.2093,73376.0
2018-11-07 13:00:00,133.25,133.35,133.07,133.07,46923.0,115.2006,115.2871,115.045,115.045,46923.0
2018-11-07 13:05:00,133.09,133.37,133.03,133.27,31134.0,115.0623,115.3044,115.0104,115.2179,31134.0
2018-11-07 13:10:00,133.29,133.48,133.27,133.37,36892.0,115.2352,115.3995,115.2179,115.3044,36892.0
2018-11-07 13:15:00,133.37,133.57,133.33,133.4,64549.0,115.3044,115.4773,115.2698,115.3303,64549.0
2018-11-07 13:20:00,133.43,133.43,133.25,133.31,59705.0,115.3562,115.3562,115.2006,115.2525,59705.0
2018-11-07 13:25:00,133.34,133.53,133.32,133.33,41624.0,115.2784,115.4427,115.2611,115.2698,41624.0
2018-11-07 13:30:00,133.32,133.41,133.22,133.27,36353.0,115.2611,115.339,115.1747,115.2179,36353.0
2018-11-07 13:35:00,133.27,133.34,133.18,133.21,36973.0,115.2179,115.2784,115.1401,115.166,36973.0
2018-11-07 13:40:00,133.19,133.26,133.01,133.06,44655.0,115.1488,115.2093,114.9931,115.0364,44655.0
2018-11-07 13:45:00,133.06,133.06,132.9,132.99,48092.0,115.0364,115.0364,114.898,114.9758,48092.0
2018-11-07 13:50:00,133.0,133.03,132.85,132.9,39155.0,114.9845,115.0104,114.8548,114.898,39155.0
2018-11-07 13:55:00,132.9,132.91,132.71,132.88,36968.0,114.898,114.9067,114.7338,114.8807,36968.0
2018-11-07 14:00:00,132.85,133.11,132.84,133.1,31457.0,114.8548,115.0796,114.8462,115.0709,31457.0
2018-11-07 14:05:00,133.1,133.43,133.09,133.28,39819.0,115.0709,115.3562,115.0623,115.2266,39819.0
2018-11-07 14:10:00,133.27,133.51,133.26,133.32,32551.0,115.2179,115.4254,115.2093,115.2611,32551.0
2018-11-07 14:15:00,133.32,133.45,133.25,133.34,29283.0,115.2611,115.3735,115.2006,115.2784,29283.0
2018-11-07 14:20:00,133.35,133.51,133.34,133.44,34147.0,115.2871,115.4254,115.2784,115.3649,34147.0
2018-11-07 14:25:00,133.44,133.79,133.42,133.77,61618.0,115.3649,115.6675,115.3476,115.6502,61618.0
2018-11-07 14:30:00,133.78,134.17,133.73,133.99,76602.0,115.6588,115.996,115.6156,115.8404,76602.0
2018-11-07 14:35:00,133.99,134.33,133.93,134.22,82564.0,115.8404,116.1343,115.7885,116.0392,82564.0
2018-11-07 14:40:00,134.22,134.34,134.1,134.14,54042.0,116.0392,116.143,115.9355,115.9701,54042.0
2018-11-07 14:45:00,134.11,134.35,133.98,134.18,57331.0,115.9441,116.1516,115.8317,116.0047,57331.0
2018-11-07 14:50:00,134.21,134.28,134.03,134.18,59899.0,116.0306,116.0911,115.875,116.0047,59899.0
2018-11-07 14:55:00,134.16,134.28,134.04,134.2,55208.0,115.9874,116.0911,115.8836,116.0219,55208.0
2018-11-07 15:00:00,134.2,134.41,134.15,134.34,51172.0,116.0219,116.2035,115.9787,116.143,51172.0
2018-11-07 15:05:00,134.36,134.54,134.32,134.37,54958.0,116.1603,116.3159,116.1257,116.1689,54958.0
2018-11-07 15:10:00,134.36,134.73,134.31,134.69,83464.0,116.1603,116.4802,116.117,116.4456,83464.0
2018-11-07 15:15:00,134.68,134.68,134.42,134.52,83683.0,116.4369,116.4369,116.2121,116.2986,83683.0
2018-11-07 15:20:00,134.52,134.68,134.41,134.67,100437.0,116.2986,116.4369,116.2035,116.4283,100437.0
2018-11-07 15:25:00,134.66,134.98,134.66,134.94,95912.0,116.4196,116.6963,116.4196,116.6617,95912.0
2018-11-07 15:30:00,134.95,135.14,134.86,134.89,162310.0,116.6704,116.8346,116.5925,116.6185,162310.0
2018-11-07 15:35:00,134.92,135.22,134.78,134.95,123587.0,116.6444,116.9038,116.5234,116.6704,123587.0
2018-11-07 15:40:00,134.96,135.01,134.8,134.85,109782.0,116.679,116.7222,116.5407,116.5839,109782.0
2018-11-07 15:45:00,134.82,134.95,134.62,134.7,157700.0,116.558,116.6704,116.3851,116.4542,157700.0
2018-11-07 15:50:00,134.68,134.79,134.59,134.67,119738.0,116.4369,116.532,116.3591,116.4283,119738.0
2018-11-07 15:55:00,134.67,135.2,134.67,135.08,248185.0,116.4283,116.8865,116.4283,116.7827,248185.0
2018-11-08 09:30:00,133.83,134.7,133.25,133.73,180468.0,115.7021,116.4542,115.2006,115.6156,180468.0
2018-11-08 09:35:00,133.75,134.06,133.23,134.02,97692.0,115.6329,115.9009,115.1833,115.8663,97692.0
2018-11-08 09:40:00,134.09,134.19,133.57,133.62,52019.0,115.9268,116.0133,115.4773,115.5205,52019.0
2018-11-08 09:45:00,133.72,134.03,133.39,133.5,56755.0,115.607,115.875,115.3217,115.4168,56755.0
2018-11-08 09:50:00,133.46,133.52,133.1,133.15,68938.0,115.3822,115.4341,115.0709,115.1142,68938.0
2018-11-08 09:55:00,133.2,133.25,132.5,132.56,121150.0,115.1574,115.2006,114.5522,114.6041,121150.0
2018-11-08 10:00:00,132.53,132.73,131.91,132.29,131231.0,114.5782,114.7511,114.0421,114.3707,131231.0
2018-11-08 10:05:00,132.28,132.44,131.79,131.9,89255.0,114.362,114.5003,113.9384,114.0335,89255.0
2018-11-08 10:10:00,131.92,132.08,131.46,131.69,90771.0,114.0508,114.1891,113.6531,113.8519,90771.0
2018-11-08 10:15:00,131.71,132.18,131.71,131.95,57481.0,113.8692,114.2756,113.8692,114.0767,57481.0
2018-11-08 10:20:00,131.98,132.49,131.97,132.45,54784.0,114.1027,114.5436,114.094,114.509,54784.0
2018-11-08 10:25:00,132.42,133.12,132.41,133.08,43084.0,114.4831,115.0882,114.4744,115.0537,43084.0
2018-11-08 10:30:00,133.08,133.48,133.0,133.35,41228.0,115.0537,115.3995,114.9845,115.2871,41228.0
2018-11-08 10:35:00,133.38,133.75,133.16,133.75,60345.0,115.313,115.6329,115.1228,115.6329,60345.0
2018-11-08 10:40:00,133.73,133.75,133.02,133.02,57100.0,115.6156,115.6329,115.0018,115.0018,57100.0
2018-11-08 10:45:00,133.02,133.15,132.8,132.91,29113.0,115.0018,115.1142,114.8116,114.9067,29113.0
2018-11-08 10:50:00,132.9,133.39,132.88,133.09,36247.0,114.898,115.3217,114.8807,115.0623,36247.0
2018-11-08 10:55:00,133.1,133.41,132.88,133.27,48236.0,115.0709,115.339,114.8807,115.2179,48236.0
2018-11-08 11:00:00,133.26,133.58,133.26,133.46,20344.0,115.2093,115.4859,115.2093,115.3822,20344.0
2018-11-08 11:05:00,133.46,133.64,133.29,133.6,22882.0,115.3822,115.5378,115.2352,115.5032,22882.0
2018-11-08 11:10:00,133.6,133.66,133.37,133.6,24933.0,115.5032,115.5551,115.3044,115.5032,24933.0
2018-11-08 11:15:00,133.58,133.63,133.47,133.59,28091.0,115.4859,115.5292,115.3908,115.4946,28091.0
2018-11-08 11:20:00,133.6,133.6,133.32,133.52,54229.0,115.5032,115.5032,115.2611,115.4341,54229.0
2018-11-08 11:25:00,133.52,133.65,133.45,133.51,33765.0,115.4341,115.5464,115.3735,115.4254,33765.0
2018-11-08 11:30:00,133.53,133.99,133.53,133.85,47281.0,115.4427,115.8404,115.4427,115.7194,47281.0
2018-11-08 11:35:00,133.85,134.11,133.78,133.99,30225.0,115.7194,115.9441,115.6588,115.8404,30225.0
2018-11-08 11:40:00,134.04,134.32,134.04,134.06,26441.0,115.8836,116.1257,115.8836,115.9009,26441.0
2018-11-08 11:45:00,134.06,134.18,133.94,134.04,19270.0,115.9009,116.0047,115.7972,115.8836,19270.0
2018-11-08 11:50:00,134.08,134.09,133.72,133.72,19668.0,115.9182,115.9268,115.607,115.607,19668.0
2018-11-08 11:55:00,133.75,133.89,133.73,133.81,12796.0,115.6329,115.7539,115.6156,115.6848,12796.0
2018-11-08 12:00:00,133.84,134.08,133.84,133.93,19425.0,115.7107,115.9182,115.7107,115.7885,19425.0
2018-11-08 12:05:00,133.94,134.11,133.81,133.83,25612.0,115.7972,115.9441,115.6848,115.7021,25612.0
2018-11-08 12:10:00,133.86,133.96,133.79,133.85,21775.0,115.728,115.8145,115.6675,115.7194,21775.0
2018-11-08 12:15:00,133.83,133.89,133.76,133.82,15888.0,115.7021,115.7539,115.6415,115.6934,15888.0
2018-11-08 12:20:00,133.83,133.85,133.6,133.65,26849.0,115.7021,115.7194,115.5032,115.5464,26849.0
2018-11-08 12:25:00,133.65,133.65,133.27,133.32,48910.0,115.5464,115.5464,115.2179,115.2611,48910.0
2018-11-08 12:30:00,133.33,133.44,133.29,133.38,18101.0,115.2698,115.3649,115.2352,115.313,18101.0
2018-11-08 12:35:00,133.38,133.5,133.37,133.5,13065.0,115.313,115.4168,115.3044,115.4168,13065.0
2018-11-08 12:40:00,133.5,133.54,133.35,133.35,16614.0,115.4168,115.4513,115.2871,115.2871,16614.0
2018-11-08 12:45:00,133.33,133.37,133.2,133.23,16841.0,115.2698,115.3044,115.1574,115.1833,16841.0
2018-11-08 12:50:00,133.2,133.22,133.0,133.17,26856.0,115.1574,115.1747,114.9845,115.1315,26856.0
2018-11-08 12:55:00,133.21,133.22,133.03,133.05,27759.0,115.166,115.1747,115.0104,115.0277,27759.0
2018-11-08 13:00:00,133.03,133.25,132.97,133.07,17088.0,115.0104,115.2006,114.9586,115.045,17088.0
2018-11-08 13:05:00,133.08,133.16,132.99,133.04,22177.0,115.0537,115.1228,114.9758,115.0191,22177.0
2018-11-08 13:10:00,133.05,133.11,132.99,133.0,18282.0,115.0277,115.0796,114.9758,114.9845,18282.0
2018-11-08 13:15:00,133.03,133.06,132.9,132.93,15087.0,115.0104,115.0364,114.898,114.924,15087.0
2018-11-08 13:20:00,132.93,132.94,132.69,132.71,26367.0,114.924,114.9326,114.7165,114.7338,26367.0
2018-11-08 13:25:00,132.73,132.84,132.66,132.69,18582.0,114.7511,114.8462,114.6905,114.7165,18582.0
2018-11-08 13:30:00,132.66,132.72,132.59,132.65,21509.0,114.6905,114.7424,114.63,114.6819,21509.0
2018-11-08 13:35:00,132.66,132.67,132.46,132.56,46432.0,114.6905,114.6992,114.5176,114.6041,46432.0
2018-11-08 13:40:00,132.56,132.6,132.35,132.5,28234.0,114.6041,114.6387,114.4225,114.5522,28234.0
2018-11-08 13:45:00,132.5,132.61,132.35,132.37,43698.0,114.5522,114.6473,114.4225,114.4398,43698.0
2018-11-08 13:50:00,132.36,132.43,132.24,132.42,40983.0,114.4312,114.4917,114.3274,114.4831,40983.0
2018-11-08 13:55:00,132.4,132.5,132.32,132.47,71828.0,114.4658,114.5522,114.3966,114.5263,71828.0
2018-11-08 14:00:00,132.47,132.76,132.14,132.25,76502.0,114.5263,114.777,114.241,114.3361,76502.0
2018-11-08 14:05:00,132.24,132.82,132.24,132.73,90335.0,114.3274,114.8289,114.3274,114.7511,90335.0
2018-11-08 14:10:00,132.74,132.78,132.46,132.48,60119.0,114.7597,114.7943,114.5176,114.5349,60119.0
2018-11-08 14:15:00,132.5,132.71,132.43,132.44,37941.0,114.5522,114.7338,114.4917,114.5003,37941.0
2018-11-08 14:20:00,132.44,132.61,132.44,132.45,26621.0,114.5003,114.6473,114.5003,114.509,26621.0
2018-11-08 14:25:00,132.44,132.47,132.31,132.33,59360.0,114.5003,114.5263,114.388,114.4052,59360.0
2018-11-08 14:30:00,132.34,132.34,131.95,131.95,48483.0,114.4139,114.4139,114.0767,114.0767,48483.0
2018-11-08 14:35:00,131.98,131.98,131.37,131.39,87105.0,114.1027,114.1027,113.5753,113.5926,87105.0
2018-11-08 14:40:00,131.39,131.54,131.28,131.47,66937.0,113.5926,113.7223,113.4975,113.6617,66937.0
2018-11-08 14:45:00,131.45,131.71,131.4,131.51,58117.0,113.6444,113.8692,113.6012,113.6963,58117.0
2018-11-08 14:50:00,131.49,131.7,131.35,131.46,70719.0,113.679,113.8606,113.558,113.6531,70719.0
2018-11-08 14:55:00,131.45,131.61,131.39,131.5,66420.0,113.6444,113.7828,113.5926,113.6877,66420.0
2018-11-08 15:00:00,131.45,131.5,131.11,131.12,47041.0,113.6444,113.6877,113.3505,113.3591,47041.0
2018-11-08 15:05:00,131.12,131.34,131.05,131.16,76631.0,113.3591,113.5493,113.2986,113.3937,76631.0
2018-11-08 15:10:00,131.16,131.19,130.92,131.06,85728.0,113.3937,113.4197,113.1862,113.3073,85728.0
2018-11-08 15:15:00,131.06,132.86,131.04,131.92,462109.0,113.3073,114.8635,113.29,114.0508,462109.0
2018-11-08 15:20:00,131.94,132.15,131.34,131.53,215532.0,114.0681,114.2496,113.5493,113.7136,215532.0
2018-11-08 15:25:00,131.48,131.62,131.23,131.32,124136.0,113.6704,113.7914,113.4542,113.5321,124136.0
2018-11-08 15:30:00,131.31,131.59,131.27,131.3,84508.0,113.5234,113.7655,113.4888,113.5148,84508.0
2018-11-08 15:35:00,131.27,131.36,131.0,131.11,81627.0,113.4888,113.5666,113.2554,113.3505,81627.0
2018-11-08 15:40:00,131.11,131.17,130.94,130.95,119741.0,113.3505,113.4024,113.2035,113.2122,119741.0
2018-11-08 15:45:00,130.97,131.18,130.9,130.93,179783.0,113.2295,113.411,113.1689,113.1949,179783.0
2018-11-08 15:50:00,130.94,131.19,130.94,131.09,153654.0,113.2035,113.4197,113.2035,113.3332,153654.0
2018-11-08 15:55:00,131.1,131.37,131.0,131.37,234612.0,113.3419,113.5753,113.2554,113.5753,234612.0
2018-11-09 09:30:00,129.59,129.6,128.22,128.97,290323.0,112.0364,112.045,110.852,111.5004,290323.0
2018-11-09 09:35:00,128.99,129.2,128.33,128.57,94052.0,111.5177,111.6992,110.9471,111.1546,94052.0
2018-11-09 09:40:00,128.59,128.78,127.59,127.99,157398.0,111.1718,111.3361,110.3073,110.6531,157398.0
2018-11-09 09:45:00,128.1,128.74,127.68,127.76,104926.0,110.7482,111.3015,110.3851,110.4543,104926.0
2018-11-09 09:50:00,127.78,127.9,126.88,127.06,133576.0,110.4716,110.5753,109.6935,109.8491,133576.0
2018-11-09 09:55:00,127.01,127.56,126.97,127.56,142846.0,109.8059,110.2814,109.7713,110.2814,142846.0
2018-11-09 10:00:00,127.49,127.74,127.02,127.16,99191.0,110.2208,110.437,109.8145,109.9356,99191.0
2018-11-09 10:05:00,127.14,127.49,127.08,127.09,112042.0,109.9183,110.2208,109.8664,109.875,112042.0
2018-11-09 10:10:00,127.09,127.42,127.0,127.2,143417.0,109.875,110.1603,109.7972,109.9701,143417.0
2018-11-09 10:15:00,127.21,127.35,126.94,126.97,69328.0,109.9788,110.0998,109.7454,109.7713,69328.0
2018-11-09 10:20:00,127.0,127.03,126.69,126.9,73217.0,109.7972,109.8232,109.5292,109.7108,73217.0
2018-11-09 10:25:00,126.86,127.88,126.82,127.88,74612.0,109.6762,110.558,109.6416,110.558,74612.0
2018-11-09 10:30:00,127.88,127.88,127.51,127.75,42465.0,110.558,110.558,110.2381,110.4456,42465.0
2018-11-09 10:35:00,127.76,127.89,127.4,127.69,48485.0,110.4543,110.5667,110.143,110.3938,48485.0
2018-11-09 10:40:00,127.72,127.95,127.65,127.71,75591.0,110.4197,110.6185,110.3592,110.411,75591.0
2018-11-09 10:45:00,127.69,127.93,127.35,127.35,71941.0,110.3938,110.6012,110.0998,110.0998,71941.0
2018-11-09 10:50:00,127.35,127.41,127.09,127.38,50465.0,110.0998,110.1517,109.875,110.1257,50465.0
2018-11-09 10:55:00,127.38,127.38,126.98,127.27,50008.0,110.1257,110.1257,109.7799,110.0306,50008.0
2018-11-09 11:00:00,127.3,127.57,126.82,126.85,53695.0,110.0566,110.29,109.6416,109.6675,53695.0
2018-11-09 11:05:00,126.81,126.86,126.58,126.67,68555.0,109.633,109.6762,109.4341,109.5119,68555.0
2018-11-09 11:10:00,126.67,126.83,126.28,126.54,96402.0,109.5119,109.6503,109.1748,109.3995,96402.0
2018-11-09 11:15:00,126.56,126.83,126.45,126.53,94096.0,109.4168,109.6503,109.3217,109.3909,94096.0
2018-11-09 11:20:00,126.59,126.93,126.48,126.81,66754.0,109.4428,109.7367,109.3477,109.633,66754.0
2018-11-09 11:25:00,126.83,126.86,126.47,126.58,46669.0,109.6503,109.6762,109.339,109.4341,46669.0
2018-11-09 11:30:00,126.56,126.88,126.5,126.74,43201.0,109.4168,109.6935,109.365,109.5724,43201.0
2018-11-09 11:35:00,126.76,126.98,126.48,126.87,59308.0,109.5897,109.7799,109.3477,109.6848,59308.0
2018-11-09 11:40:00,126.85,126.91,126.55,126.66,63037.0,109.6675,109.7194,109.4082,109.5033,63037.0
2018-11-09 11:45:00,126.65,126.72,126.22,126.34,72886.0,109.4946,109.5552,109.1229,109.2266,72886.0
2018-11-09 11:50:00,126.37,126.38,126.11,126.28,63952.0,109.2526,109.2612,109.0278,109.1748,63952.0
2018-11-09 11:55:00,126.25,126.31,125.73,125.94,89666.0,109.1488,109.2007,108.6993,108.8808,89666.0
2018-11-09 12:00:00,125.92,126.1,125.8,126.03,52855.0,108.8635,109.0191,108.7598,108.9586,52855.0
2018-11-09 12:05:00,126.03,126.15,125.94,126.1,51238.0,108.9586,109.0624,108.8808,109.0191,51238.0
2018-11-09 12:10:00,126.08,126.46,126.04,126.3,58113.0,109.0018,109.3304,108.9673,109.192,58113.0
2018-11-09 12:15:00,126.27,126.52,126.13,126.52,29630.0,109.1661,109.3822,109.0451,109.3822,29630.0
2018-11-09 12:20:00,126.48,126.76,126.45,126.7,30441.0,109.3477,109.5897,109.3217,109.5379,30441.0
2018-11-09 12:25:00,126.73,127.11,126.66,127.05,43965.0,109.5638,109.8923,109.5033,109.8405,43965.0
2018-11-09 12:30:00,127.06,127.28,126.87,127.1,34904.0,109.8491,110.0393,109.6848,109.8837,34904.0
2018-11-09 12:35:00,127.1,127.34,127.06,127.18,26291.0,109.8837,110.0912,109.8491,109.9528,26291.0
2018-11-09 12:40:00,127.17,127.36,127.08,127.28,26642.0,109.9442,110.1085,109.8664,110.0393,26642.0
2018-11-09 12:45:00,127.26,127.48,127.2,127.45,44187.0,110.022,110.2122,109.9701,110.1863,44187.0
2018-11-09 12:50:00,127.43,127.45,127.26,127.26,23642.0,110.169,110.1863,110.022,110.022,23642.0
2018-11-09 12:55:00,127.28,127.28,127.09,127.09,19455.0,110.0393,110.0393,109.875,109.875,19455.0
2018-11-09 13:00:00,127.11,127.11,126.91,126.96,38671.0,109.8923,109.8923,109.7194,109.7626,38671.0
2018-11-09 13:05:00,126.95,127.13,126.9,127.08,26848.0,109.754,109.9096,109.7108,109.8664,26848.0
2018-11-09 13:10:00,127.07,127.17,126.96,126.99,28564.0,109.8577,109.9442,109.7626,109.7886,28564.0
2018-11-09 13:15:00,126.99,127.04,126.86,126.86,25011.0,109.7886,109.8318,109.6762,109.6762,25011.0
2018-11-09 13:20:00,126.85,127.0,126.73,126.91,26700.0,109.6675,109.7972,109.5638,109.7194,26700.0
2018-11-09 13:25:00,126.92,127.09,126.8,127.09,36773.0,109.7281,109.875,109.6243,109.875,36773.0
2018-11-09 13:30:00,127.07,127.23,127.04,127.13,52932.0,109.8577,109.9961,109.8318,109.9096,52932.0
2018-11-09 13:35:00,127.13,127.32,127.11,127.19,32035.0,109.9096,110.0739,109.8923,109.9615,32035.0
2018-11-09 13:40:00,127.19,127.5,127.08,127.37,48332.0,109.9615,110.2295,109.8664,110.1171,48332.0
2018-11-09 13:45:00,127.34,127.37,127.0,127.25,34915.0,110.0912,110.1171,109.7972,110.0134,34915.0
2018-11-09 13:50:00,127.24,127.43,127.12,127.43,35220.0,110.0047,110.169,109.901,110.169,35220.0
2018-11-09 13:55:00,127.41,127.71,127.32,127.52,40464.0,110.1517,110.411,110.0739,110.2468,40464.0
2018-11-09 14:00:00,127.49,127.96,127.47,127.92,65595.0,110.2208,110.6272,110.2036,110.5926,65595.0
2018-11-09 14:05:00,127.92,128.03,127.42,127.49,60101.0,110.5926,110.6877,110.1603,110.2208,60101.0
2018-11-09 14:10:00,127.47,127.52,127.12,127.21,42114.0,110.2036,110.2468,109.901,109.9788,42114.0
2018-11-09 14:15:00,127.22,127.3,126.96,126.99,41989.0,109.9874,110.0566,109.7626,109.7886,41989.0
2018-11-09 14:20:00,127.0,127.09,126.9,127.01,37182.0,109.7972,109.875,109.7108,109.8059,37182.0
2018-11-09 14:25:00,127.04,127.08,126.88,126.9,41139.0,109.8318,109.8664,109.6935,109.7108,41139.0
2018-11-09 14:30:00,126.92,127.47,126.91,127.47,42968.0,109.7281,110.2036,109.7194,110.2036,42968.0
2018-11-09 14:35:00,127.48,127.62,127.41,127.58,39397.0,110.2122,110.3332,110.1517,110.2987,39397.0
2018-11-09 14:40:00,127.6,127.78,127.4,127.4,46335.0,110.3159,110.4716,110.143,110.143,46335.0
2018-11-09 14:45:00,127.41,127.57,127.0,127.07,59783.0,110.1517,110.29,109.7972,109.8577,59783.0
2018-11-09 14:50:00,127.06,127.48,127.01,127.43,68577.0,109.8491,110.2122,109.8059,110.169,68577.0
2018-11-09 14:55:00,127.44,127.8,127.25,127.28,75457.0,110.1776,110.4889,110.0134,110.0393,75457.0
2018-11-09 15:00:00,127.28,127.38,127.1,127.13,44214.0,110.0393,110.1257,109.8837,109.9096,44214.0
2018-11-09 15:05:00,127.17,127.24,126.95,127.15,36218.0,109.9442,110.0047,109.754,109.9269,36218.0
2018-11-09 15:10:00,127.14,127.3,126.98,127.14,60644.0,109.9183,110.0566,109.7799,109.9183,60644.0
2018-11-09 15:15:00,127.16,127.36,127.0,127.16,60717.0,109.9356,110.1085,109.7972,109.9356,60717.0
2018-11-09 15:20:00,127.17,127.47,126.96,127.34,100415.0,109.9442,110.2036,109.7626,110.0912,100415.0
2018-11-09 15:25:00,127.34,127.35,127.09,127.18,72549.0,110.0912,110.0998,109.875,109.9528,72549.0
2018-11-09 15:30:00,127.18,127.39,127.1,127.19,76703.0,109.9528,110.1344,109.8837,109.9615,76703.0
2018-11-09 15:35:00,127.15,127.41,127.14,127.2,109776.0,109.9269,110.1517,109.9183,109.9701,109776.0
2018-11-09 15:40:00,127.17,127.4,127.17,127.32,130989.0,109.9442,110.143,109.9442,110.0739,130989.0
2018-11-09 15:45:00,127.33,127.48,127.06,127.11,164961.0,110.0825,110.2122,109.8491,109.8923,164961.0
2018-11-09 15:50:00,127.13,127.35,127.06,127.35,107781.0,109.9096,110.0998,109.8491,110.0998,107781.0
2018-11-09 15:55:00,127.32,127.37,126.89,126.92,261270.0,110.0739,110.1171,109.7021,109.7281,261270.0
2018-11-12 09:30:00,127.18,127.41,126.36,126.48,115497.0,109.9528,110.1517,109.2439,109.3477,115497.0
2018-11-12 09:35:00,126.41,127.46,126.21,126.96,135952.0,109.2871,110.1949,109.1142,109.7626,135952.0
2018-11-12 09:40:00,126.95,127.0,126.28,126.6,88282.0,109.754,109.7972,109.1748,109.4514,88282.0
2018-11-12 09:45:00,126.6,126.69,126.34,126.55,65803.0,109.4514,109.5292,109.2266,109.4082,65803.0
2018-11-12 09:50:00,126.55,126.58,126.1,126.5,73975.0,109.4082,109.4341,109.0191,109.365,73975.0
2018-11-12 09:55:00,126.53,127.04,126.45,126.9,114710.0,109.3909,109.8318,109.3217,109.7108,114710.0
2018-11-12 10:00:00,126.9,126.98,126.6,126.83,98244.0,109.7108,109.7799,109.4514,109.6503,98244.0
2018-11-12 10:05:00,126.83,127.89,126.78,127.84,124410.0,109.6503,110.5667,109.607,110.5234,124410.0
2018-11-12 10:10:00,127.83,128.2,127.49,127.57,128138.0,110.5148,110.8347,110.2208,110.29,128138.0
2018-11-12 10:15:00,127.48,127.92,127.45,127.57,47259.0,110.2122,110.5926,110.1863,110.29,47259.0
2018-11-12 10:20:00,127.57,127.95,127.43,127.9,63837.0,110.29,110.6185,110.169,110.5753,63837.0
2018-11-12 10:25:00,127.89,128.41,127.76,128.29,113172.0,110.5667,111.0162,110.4543,110.9125,113172.0
2018-11-12 10:30:00,128.27,128.27,127.8,127.92,67557.0,110.8952,110.8952,110.4889,110.5926,67557.0
2018-11-12 10:35:00,127.89,127.96,127.55,127.94,75172.0,110.5667,110.6272,110.2727,110.6099,75172.0
2018-11-12 10:40:00,127.94,128.16,127.5,127.55,112043.0,110.6099,110.8001,110.2295,110.2727,112043.0
2018-11-12 10:45:00,127.51,127.54,127.29,127.3,61719.0,110.2381,110.2641,110.0479,110.0566,61719.0
2018-11-12 10:50:00,127.33,127.47,127.13,127.23,71216.0,110.0825,110.2036,109.9096,109.9961,71216.0
2018-11-12 10:55:00,127.22,127.5,127.12,127.34,85170.0,109.9874,110.2295,109.901,110.0912,85170.0
2018-11-12 11:00:00,127.29,127.63,127.19,127.55,47840.0,110.0479,110.3419,109.9615,110.2727,47840.0
2018-11-12 11:05:00,127.55,127.98,127.5,127.95,40389.0,110.2727,110.6445,110.2295,110.6185,40389.0
2018-11-12 11:10:00,127.95,127.96,127.16,127.25,85730.0,110.6185,110.6272,109.9356,110.0134,85730.0
2018-11-12 11:15:00,127.25,127.28,126.6,126.6,46522.0,110.0134,110.0393,109.4514,109.4514,46522.0
2018-11-12 11:20:00,126.56,126.64,126.45,126.6,48754.0,109.4168,109.486,109.3217,109.4514,48754.0
2018-11-12 11:25:00,126.57,126.64,126.2,126.23,34053.0,109.4255,109.486,109.1056,109.1315,34053.0
2018-11-12 11:30:00,126.19,126.47,126.1,126.29,45455.0,109.0969,109.339,109.0191,109.1834,45455.0
2018-11-12 11:35:00,126.32,126.53,126.15,126.2,49912.0,109.2093,109.3909,109.0624,109.1056,49912.0
2018-11-12 11:40:00,126.23,126.61,126.2,126.23,46940.0,109.1315,109.4601,109.1056,109.1315,46940.0
2018-11-12 11:45:00,126.24,126.45,126.2,126.21,34394.0,109.1402,109.3217,109.1056,109.1142,34394.0
2018-11-12 11:50:00,126.22,126.22,125.56,126.06,55560.0,109.1229,109.1229,108.5523,108.9846,55560.0
2018-11-12 11:55:00,126.05,126.39,126.02,126.25,30596.0,108.9759,109.2699,108.95,109.1488,30596.0
2018-11-12 12:00:00,126.3,126.44,126.06,126.38,43489.0,109.192,109.3131,108.9846,109.2612,43489.0
2018-11-12 12:05:00,126.45,126.87,126.41,126.75,36006.0,109.3217,109.6848,109.2871,109.5811,36006.0
2018-11-12 12:10:00,126.79,126.89,126.61,126.68,24910.0,109.6157,109.7021,109.4601,109.5206,24910.0
2018-11-12 12:15:00,126.64,126.98,126.61,126.65,24186.0,109.486,109.7799,109.4601,109.4946,24186.0
2018-11-12 12:20:00,126.66,126.66,126.32,126.51,25298.0,109.5033,109.5033,109.2093,109.3736,25298.0
2018-11-12 12:25:00,126.48,126.68,126.35,126.42,27824.0,109.3477,109.5206,109.2353,109.2958,27824.0
2018-11-12 12:30:00,126.41,126.41,126.05,126.09,39307.0,109.2871,109.2871,108.9759,109.0105,39307.0
2018-11-12 12:35:00,126.09,126.4,126.09,126.33,26039.0,109.0105,109.2785,109.0105,109.218,26039.0
2018-11-12 12:40:00,126.3,126.55,126.24,126.52,40273.0,109.192,109.4082,109.1402,109.3822,40273.0
2018-11-12 12:45:00,126.55,126.61,126.43,126.52,14247.0,109.4082,109.4601,109.3044,109.3822,14247.0
2018-11-12 12:50:00,126.57,126.62,126.27,126.38,27840.0,109.4255,109.4687,109.1661,109.2612,27840.0
2018-11-12 12:55:00,126.38,126.57,126.29,126.32,16976.0,109.2612,109.4255,109.1834,109.2093,16976.0
2018-11-12 13:00:00,126.34,126.46,126.3,126.44,16595.0,109.2266,109.3304,109.192,109.3131,16595.0
2018-11-12 13:05:00,126.45,126.45,125.98,126.08,27841.0,109.3217,109.3217,108.9154,109.0018,27841.0
2018-11-12 13:10:00,126.09,126.22,126.05,126.19,15027.0,109.0105,109.1229,108.9759,109.0969,15027.0
2018-11-12 13:15:00,126.2,126.37,126.2,126.28,18004.0,109.1056,109.2526,109.1056,109.1748,18004.0
2018-11-12 13:20:00,126.28,126.42,126.16,126.16,32760.0,109.1748,109.2958,109.071,109.071,32760.0
2018-11-12 13:25:00,126.16,126.42,126.12,126.23,17538.0,109.071,109.2958,109.0364,109.1315,17538.0
2018-11-12 13:30:00,126.19,126.41,126.15,126.41,10939.0,109.0969,109.2871,109.0624,109.2871,10939.0
2018-11-12 13:35:00,126.43,126.45,126.3,126.36,10959.0,109.3044,109.3217,109.192,109.2439,10959.0
2018-11-12 13:40:00,126.35,126.45,126.23,126.23,12786.0,109.2353,109.3217,109.1315,109.1315,12786.0
2018-11-12 13:45:00,126.25,126.43,126.0,126.34,23698.0,109.1488,109.3044,108.9327,109.2266,23698.0
2018-11-12 13:50:00,126.39,126.95,126.36,126.83,16650.0,109.2699,109.754,109.2439,109.6503,16650.0
2018-11-12 13:55:00,126.81,126.87,126.66,126.69,22294.0,109.633,109.6848,109.5033,109.5292,22294.0
2018-11-12 14:00:00,126.67,127.0,126.58,126.98,16558.0,109.5119,109.7972,109.4341,109.7799,16558.0
2018-11-12 14:05:00,126.95,126.95,126.7,126.76,15937.0,109.754,109.754,109.5379,109.5897,15937.0
2018-11-12 14:10:00,126.74,127.1,126.74,126.93,20275.0,109.5724,109.8837,109.5724,109.7367,20275.0
2018-11-12 14:15:00,126.94,127.33,126.88,127.14,23276.0,109.7454,110.0825,109.6935,109.9183,23276.0
2018-11-12 14:20:00,127.17,127.18,126.84,126.95,23600.0,109.9442,109.9528,109.6589,109.754,23600.0
2018-11-12 14:25:00,126.95,126.95,126.57,126.61,24012.0,109.754,109.754,109.4255,109.4601,24012.0
2018-11-12 14:30:00,126.59,126.74,126.52,126.7,45581.0,109.4428,109.5724,109.3822,109.5379,45581.0
2018-11-12 14:35:00,126.71,126.75,126.25,126.43,23363.0,109.5465,109.5811,109.1488,109.3044,23363.0
2018-11-12 14:40:00,126.45,126.82,126.45,126.76,21044.0,109.3217,109.6416,109.3217,109.5897,21044.0
2018-11-12 14:45:00,126.8,127.04,126.78,126.84,20315.0,109.6243,109.8318,109.607,109.6589,20315.0
2018-11-12 14:50:00,126.78,126.8,126.36,126.52,35833.0,109.607,109.6243,109.2439,109.3822,35833.0
2018-11-12 14:55:00,126.49,126.49,126.19,126.2,23844.0,109.3563,109.3563,109.0969,109.1056,23844.0
2018-11-12 15:00:00,126.16,126.4,126.08,126.17,45760.0,109.071,109.2785,109.0018,109.0797,45760.0
2018-11-12 15:05:00,126.14,126.15,125.82,125.86,41717.0,109.0537,109.0624,108.7771,108.8116,41717.0
2018-11-12 15:10:00,125.87,126.03,125.52,125.97,76293.0,108.8203,108.9586,108.5177,108.9067,76293.0
2018-11-12 15:15:00,125.95,126.05,125.67,125.93,54059.0,108.8895,108.9759,108.6474,108.8722,54059.0
2018-11-12 15:20:00,125.9,126.2,125.83,126.06,51936.0,108.8462,109.1056,108.7857,108.9846,51936.0
2018-11-12 15:25:00,126.06,126.21,125.99,126.05,38029.0,108.9846,109.1142,108.924,108.9759,38029.0
2018-11-12 15:30:00,126.06,126.07,125.47,125.6,86663.0,108.9846,108.9932,108.4745,108.5869,86663.0
2018-11-12 15:35:00,125.6,125.75,125.52,125.66,62123.0,108.5869,108.7165,108.5177,108.6387,62123.0
2018-11-12 15:40:00,125.67,125.86,125.49,125.59,97111.0,108.6474,108.8116,108.4918,108.5782,97111.0
2018-11-12 15:45:00,125.58,125.74,125.15,125.19,189362.0,108.5696,108.7079,108.1978,108.2324,189362.0
2018-11-12 15:50:00,125.18,125.24,124.59,124.66,151359.0,108.2238,108.2756,107.7137,107.7742,151359.0
2018-11-12 15:55:00,124.7,125.03,124.64,125.01,260329.0,107.8088,108.0941,107.7569,108.0768,260329.0
2018-11-13 09:30:00,125.64,127.24,125.5,126.84,178015.0,108.6214,110.0047,108.5004,109.6589,178015.0
2018-11-13 09:35:00,126.74,127.17,126.49,127.12,54283.0,109.5724,109.9442,109.3563,109.901,54283.0
2018-11-13 09:40:00,127.1,127.53,126.72,127.04,109169.0,109.8837,110.2554,109.5552,109.8318,109169.0
2018-11-13 09:45:00,127.01,127.86,127.01,127.44,50762.0,109.8059,110.5407,109.8059,110.1776,50762.0
2018-11-13 09:50:00,127.34,127.6,126.78,127.44,82288.0,110.0912,110.3159,109.607,110.1776,82288.0
2018-11-13 09:55:00,127.37,127.37,126.42,126.56,117799.0,110.1171,110.1171,109.2958,109.4168,117799.0
2018-11-13 10:00:00,126.51,126.67,126.28,126.5,77421.0,109.3736,109.5119,109.1748,109.365,77421.0
2018-11-13 10:05:00,126.54,127.23,126.39,127.15,51952.0,109.3995,109.9961,109.2699,109.9269,51952.0
2018-11-13 10:10:00,127.15,127.2,126.76,126.95,59152.0,109.9269,109.9701,109.5897,109.754,59152.0
2018-11-13 10:15:00,126.94,127.2,126.8,127.2,44570.0,109.7454,109.9701,109.6243,109.9701,44570.0
2018-11-13 10:20:00,127.19,127.21,125.93,125.98,49239.0,109.9615,109.9788,108.8722,108.9154,49239.0
2018-11-13 10:25:00,125.98,126.45,125.8,125.83,73069.0,108.9154,109.3217,108.7598,108.7857,73069.0
2018-11-13 10:30:00,125.78,126.0,125.37,125.9,64022.0,108.7425,108.9327,108.388,108.8462,64022.0
2018-11-13 10:35:00,125.88,126.58,125.8,126.52,58990.0,108.8289,109.4341,108.7598,109.3822,58990.0
2018-11-13 10:40:00,126.45,127.04,126.22,126.77,51686.0,109.3217,109.8318,109.1229,109.5984,51686.0
2018-11-13 10:45:00,126.77,127.34,126.77,127.23,45171.0,109.5984,110.0912,109.5984,109.9961,45171.0
2018-11-13 10:50:00,127.19,127.72,127.03,127.52,66387.0,109.9615,110.4197,109.8232,110.2468,66387.0
2018-11-13 10:55:00,127.55,128.48,127.52,128.43,110770.0,110.2727,111.0767,110.2468,111.0335,110770.0
2018-11-13 11:00:00,128.37,128.75,128.14,128.67,65343.0,110.9816,111.3102,110.7828,111.241,65343.0
2018-11-13 11:05:00,128.64,128.74,128.08,128.41,43335.0,111.2151,111.3015,110.7309,111.0162,43335.0
2018-11-13 11:10:00,128.41,128.86,128.41,128.73,38690.0,111.0162,111.4053,111.0162,111.2929,38690.0
2018-11-13 11:15:00,128.72,129.29,128.41,129.27,60471.0,111.2842,111.777,111.0162,111.7597,60471.0
2018-11-13 11:20:00,129.25,129.26,128.61,128.78,40755.0,111.7424,111.7511,111.1891,111.3361,40755.0
2018-11-13 11:25:00,128.83,129.04,128.72,128.89,85103.0,111.3793,111.5609,111.2842,111.4312,85103.0
2018-11-13 11:30:00,128.9,129.04,128.79,128.91,83424.0,111.4399,111.5609,111.3448,111.4485,83424.0
2018-11-13 11:35:00,128.94,129.02,128.6,128.91,52043.0,111.4744,111.5436,111.1805,111.4485,52043.0
2018-11-13 11:40:00,128.87,129.21,128.76,129.11,39995.0,111.4139,111.7079,111.3188,111.6214,39995.0
2018-11-13 11:45:00,129.15,129.46,129.02,129.46,32477.0,111.656,111.924,111.5436,111.924,32477.0
2018-11-13 11:50:00,129.41,129.52,129.24,129.35,59167.0,111.8808,111.9759,111.7338,111.8289,59167.0
2018-11-13 11:55:00,129.31,129.55,129.31,129.49,60540.0,111.7943,112.0018,111.7943,111.9499,60540.0
2018-11-13 12:00:00,129.54,129.79,129.51,129.68,62001.0,111.9932,112.2093,111.9672,112.1142,62001.0
2018-11-13 12:05:00,129.66,129.7,128.87,128.95,71164.0,112.0969,112.1315,111.4139,111.4831,71164.0
2018-11-13 12:10:00,128.96,129.22,128.67,129.22,36881.0,111.4917,111.7165,111.241,111.7165,36881.0
2018-11-13 12:15:00,129.21,129.28,128.89,128.92,31884.0,111.7079,111.7684,111.4312,111.4571,31884.0
2018-11-13 12:20:00,128.96,129.17,128.9,129.15,23867.0,111.4917,111.6733,111.4399,111.656,23867.0
2018-11-13 12:25:00,129.19,129.46,129.16,129.21,21632.0,111.6906,111.924,111.6646,111.7079,21632.0
2018-11-13 12:30:00,129.16,129.21,128.98,129.1,20051.0,111.6646,111.7079,111.509,111.6128,20051.0
2018-11-13 12:35:00,129.09,129.1,128.75,128.88,29552.0,111.6041,111.6128,111.3102,111.4226,29552.0
2018-11-13 12:40:00,128.89,128.95,128.4,128.51,41984.0,111.4312,111.4831,111.0076,111.1027,41984.0
2018-11-13 12:45:00,128.51,128.7,128.47,128.61,25099.0,111.1027,111.2669,111.0681,111.1891,25099.0
2018-11-13 12:50:00,128.63,128.87,128.56,128.73,22856.0,111.2064,111.4139,111.1459,111.2929,22856.0
2018-11-13 12:55:00,128.76,128.76,128.57,128.62,29159.0,111.3188,111.3188,111.1546,111.1978,29159.0
2018-11-13 13:00:00,128.65,128.89,128.65,128.79,16166.0,111.2237,111.4312,111.2237,111.3448,16166.0
2018-11-13 13:05:00,128.75,128.75,128.35,128.36,15103.0,111.3102,111.3102,110.9644,110.973,15103.0
2018-11-13 13:10:00,128.39,128.52,127.62,127.86,76615.0,110.9989,111.1113,110.3332,110.5407,76615.0
2018-11-13 13:15:00,127.79,128.09,127.69,128.01,19785.0,110.4802,110.7396,110.3938,110.6704,19785.0
2018-11-13 13:20:00,128.06,128.29,127.98,128.26,68741.0,110.7136,110.9125,110.6445,110.8865,68741.0
2018-11-13 13:25:00,128.21,128.25,127.83,128.2,43556.0,110.8433,110.8779,110.5148,110.8347,43556.0
2018-11-13 13:30:00,128.22,128.46,128.13,128.37,21183.0,110.852,111.0595,110.7742,110.9816,21183.0
2018-11-13 13:35:00,128.41,128.52,128.17,128.44,28008.0,111.0162,111.1113,110.8087,111.0422,28008.0
2018-11-13 13:40:00,128.48,128.48,128.19,128.29,14738.0,111.0767,111.0767,110.826,110.9125,14738.0
2018-11-13 13:45:00,128.3,128.44,128.1,128.16,23892.0,110.9211,111.0422,110.7482,110.8001,23892.0
2018-11-13 13:50:00,128.1,128.22,128.0,128.07,41747.0,110.7482,110.852,110.6618,110.7223,41747.0
2018-11-13 13:55:00,128.1,128.14,127.66,127.69,17625.0,110.7482,110.7828,110.3678,110.3938,17625.0
2018-11-13 14:00:00,127.69,127.84,127.28,127.35,46033.0,110.3938,110.5234,110.0393,110.0998,46033.0
2018-11-13 14:05:00,127.35,127.51,127.33,127.37,61418.0,110.0998,110.2381,110.0825,110.1171,61418.0
2018-11-13 14:10:00,127.37,127.46,127.02,127.06,54195.0,110.1171,110.1949,109.8145,109.8491,54195.0
2018-11-13 14:15:00,127.05,127.12,126.54,126.62,71928.0,109.8405,109.901,109.3995,109.4687,71928.0
2018-11-13 14:20:00,126.69,126.75,126.25,126.64,31720.0,109.5292,109.5811,109.1488,109.486,31720.0
2018-11-13 14:25:00,126.67,126.84,126.49,126.76,21005.0,109.5119,109.6589,109.3563,109.5897,21005.0
2018-11-13 14:30:00,126.8,126.82,126.57,126.73,18849.0,109.6243,109.6416,109.4255,109.5638,18849.0
2018-11-13 14:35:00,126.73,127.11,126.73,126.92,37270.0,109.5638,109.8923,109.5638,109.7281,37270.0
2018-11-13 14:40:00,126.91,126.91,126.13,126.13,34161.0,109.7194,109.7194,109.0451,109.0451,34161.0
2018-11-13 14:45:00,126.19,126.52,126.06,126.46,28191.0,109.0969,109.3822,108.9846,109.3304,28191.0
2018-11-13 14:50:00,126.37,126.61,126.3,126.6,41124.0,109.2526,109.4601,109.192,109.4514,41124.0
2018-11-13 14:55:00,126.57,126.67,125.97,126.09,89764.0,109.4255,109.5119,108.9067,109.0105,89764.0
2018-11-13 15:00:00,126.08,126.61,126.01,126.21,111136.0,109.0018,109.4601,108.9413,109.1142,111136.0
2018-11-13 15:05:00,126.2,126.29,125.9,126.14,43573.0,109.1056,109.1834,108.8462,109.0537,43573.0
2018-11-13 15:10:00,126.13,126.13,125.8,125.88,39554.0,109.0451,109.0451,108.7598,108.8289,39554.0
2018-11-13 15:15:00,125.92,126.02,125.36,125.43,77662.0,108.8635,108.95,108.3794,108.4399,77662.0
2018-11-13 15:20:00,125.47,125.77,125.32,125.64,71114.0,108.4745,108.7338,108.3448,108.6214,71114.0
2018-11-13 15:25:00,125.66,125.97,125.57,125.7,85788.0,108.6387,108.9067,108.5609,108.6733,85788.0
2018-11-13 15:30:00,125.68,125.78,125.28,125.39,84947.0,108.656,108.7425,108.3102,108.4053,84947.0
2018-11-13 15:35:00,125.36,125.92,125.33,125.63,93876.0,108.3794,108.8635,108.3534,108.6128,93876.0
2018-11-13 15:40:00,125.64,125.74,125.46,125.66,86837.0,108.6214,108.7079,108.4658,108.6387,86837.0
2018-11-13 15:45:00,125.67,125.9,125.5,125.84,86136.0,108.6474,108.8462,108.5004,108.7944,86136.0
2018-11-13 15:50:00,125.88,125.99,125.78,125.95,124685.0,108.8289,108.924,108.7425,108.8895,124685.0
2018-11-13 15:55:00,125.95,126.04,125.8,125.96,183698.0,108.8895,108.9673,108.7598,108.8981,183698.0
2018-11-14 09:30:00,127.27,128.07,127.08,127.18,111463.0,110.0306,110.7223,109.8664,109.9528,111463.0
2018-11-14 09:35:00,127.17,127.99,127.17,127.87,89319.0,109.9442,110.6531,109.9442,110.5494,89319.0
2018-11-14 09:40:00,127.87,128.75,127.63,128.75,94898.0,110.5494,111.3102,110.3419,111.3102,94898.0
2018-11-14 09:45:00,128.75,129.0,128.4,128.66,96658.0,111.3102,111.5263,111.0076,111.2324,96658.0
2018-11-14 09:50:00,128.66,128.85,127.67,127.79,48264.0,111.2324,111.3966,110.3765,110.4802,48264.0
2018-11-14 09:55:00,127.78,128.25,127.61,127.95,53187.0,110.4716,110.8779,110.3246,110.6185,53187.0
2018-11-14 10:00:00,128.0,128.12,127.69,127.92,34081.0,110.6618,110.7655,110.3938,110.5926,34081.0
2018-11-14 10:05:00,127.91,128.1,127.74,127.88,45921.0,110.584,110.7482,110.437,110.558,45921.0
2018-11-14 10:10:00,127.9,127.94,127.4,127.4,66107.0,110.5753,110.6099,110.143,110.143,66107.0
2018-11-14 10:15:00,127.42,127.66,127.17,127.52,51440.0,110.1603,110.3678,109.9442,110.2468,51440.0
2018-11-14 10:20:00,127.48,127.86,127.48,127.67,53932.0,110.2122,110.5407,110.2122,110.3765,53932.0
2018-11-14 10:25:00,127.65,127.79,127.44,127.72,41242.0,110.3592,110.4802,110.1776,110.4197,41242.0
2018-11-14 10:30:00,127.73,127.86,127.53,127.57,121303.0,110.4283,110.5407,110.2554,110.29,121303.0
2018-11-14 10:35:00,127.56,127.77,127.47,127.77,20407.0,110.2814,110.4629,110.2036,110.4629,20407.0
2018-11-14 10:40:00,127.72,127.72,127.4,127.56,26489.0,110.4197,110.4197,110.143,110.2814,26489.0
2018-11-14 10:45:00,127.52,127.91,127.4,127.59,27462.0,110.2468,110.584,110.143,110.3073,27462.0
2018-11-14 10:50:00,127.58,127.73,126.93,127.04,34738.0,110.2987,110.4283,109.7367,109.8318,34738.0
2018-11-14 10:55:00,127.06,127.26,127.02,127.17,29622.0,109.8491,110.022,109.8145,109.9442,29622.0
2018-11-14 11:00:00,127.16,127.16,126.75,126.92,43686.0,109.9356,109.9356,109.5811,109.7281,43686.0
2018-11-14 11:05:00,126.88,127.01,126.7,126.83,21950.0,109.6935,109.8059,109.5379,109.6503,21950.0
2018-11-14 11:10:00,126.86,127.02,126.55,126.83,48740.0,109.6762,109.8145,109.4082,109.6503,48740.0
2018-11-14 11:15:00,126.85,127.05,126.69,126.89,70513.0,109.6675,109.8405,109.5292,109.7021,70513.0
2018-11-14 11:20:00,126.92,126.93,126.51,126.67,29680.0,109.7281,109.7367,109.3736,109.5119,29680.0
2018-11-14 11:25:00,126.73,126.96,126.5,126.53,33155.0,109.5638,109.7626,109.365,109.3909,33155.0
2018-11-14 11:30:00,126.62,126.8,126.42,126.53,52913.0,109.4687,109.6243,109.2958,109.3909,52913.0
2018-11-14 11:35:00,126.48,126.48,125.83,125.9,46360.0,109.3477,109.3477,108.7857,108.8462,46360.0
2018-11-14 11:40:00,125.83,125.89,125.5,125.52,68368.0,108.7857,108.8376,108.5004,108.5177,68368.0
2018-11-14 11:45:00,125.51,125.68,125.39,125.68,46388.0,108.5091,108.656,108.4053,108.656,46388.0
2018-11-14 11:50:00,125.69,126.33,125.56,126.09,48346.0,108.6647,109.218,108.5523,109.0105,48346.0
2018-11-14 11:55:00,126.13,126.39,125.94,126.24,47982.0,109.0451,109.2699,108.8808,109.1402,47982.0
2018-11-14 12:00:00,126.22,126.32,126.0,126.06,29776.0,109.1229,109.2093,108.9327,108.9846,29776.0
2018-11-14 12:05:00,126.01,126.2,125.92,126.03,25449.0,108.9413,109.1056,108.8635,108.9586,25449.0
2018-11-14 12:10:00,126.0,126.1,125.77,125.88,31158.0,108.9327,109.0191,108.7338,108.8289,31158.0
2018-11-14 12:15:00,125.9,126.07,125.79,125.93,35590.0,108.8462,108.9932,108.7511,108.8722,35590.0
2018-11-14 12:20:00,126.01,126.47,125.93,126.26,37500.0,108.9413,109.339,108.8722,109.1575,37500.0
2018-11-14 12:25:00,126.26,126.37,126.2,126.23,24135.0,109.1575,109.2526,109.1056,109.1315,24135.0
2018-11-14 12:30:00,126.19,126.24,125.68,125.72,29643.0,109.0969,109.1402,108.656,108.6906,29643.0
2018-11-14 12:35:00,125.72,125.74,125.03,125.27,74239.0,108.6906,108.7079,108.0941,108.3016,74239.0
2018-11-14 12:40:00,125.22,125.28,124.96,125.21,47284.0,108.2583,108.3102,108.0336,108.2497,47284.0
2018-11-14 12:45:00,125.21,125.43,125.06,125.4,39022.0,108.2497,108.4399,108.12,108.414,39022.0
2018-11-14 12:50:00,125.38,125.79,125.22,125.53,24646.0,108.3967,108.7511,108.2583,108.5263,24646.0
2018-11-14 12:55:00,125.55,125.77,125.16,125.31,29665.0,108.5436,108.7338,108.2065,108.3361,29665.0
2018-11-14 13:00:00,125.25,125.56,125.19,125.44,23680.0,108.2843,108.5523,108.2324,108.4485,23680.0
2018-11-14 13:05:00,125.39,125.61,125.33,125.48,14953.0,108.4053,108.5955,108.3534,108.4831,14953.0
2018-11-14 13:10:00,125.47,125.56,124.99,125.23,30041.0,108.4745,108.5523,108.0595,108.267,30041.0
2018-11-14 13:15:00,125.23,125.68,125.22,125.52,31626.0,108.267,108.656,108.2583,108.5177,31626.0
2018-11-14 13:20:00,125.55,125.58,125.07,125.15,24778.0,108.5436,108.5696,108.1287,108.1978,24778.0
2018-11-14 13:25:00,125.15,125.22,125.02,125.18,23480.0,108.1978,108.2583,108.0854,108.2238,23480.0
2018-11-14 13:30:00,125.17,125.28,124.8,124.85,50366.0,108.2151,108.3102,107.8952,107.9385,50366.0
2018-11-14 13:35:00,124.83,124.98,124.68,124.81,29637.0,107.9212,108.0508,107.7915,107.9039,29637.0
2018-11-14 13:40:00,124.84,124.85,124.35,124.4,53584.0,107.9298,107.9385,107.5062,107.5494,53584.0
2018-11-14 13:45:00,124.4,124.73,124.37,124.53,24580.0,107.5494,107.8347,107.5235,107.6618,24580.0
2018-11-14 13:50:00,124.53,124.67,124.42,124.45,82950.0,107.6618,107.7828,107.5667,107.5926,82950.0
2018-11-14 13:55:00,124.47,124.67,124.44,124.58,119649.0,107.6099,107.7828,107.584,107.705,119649.0
2018-11-14 14:00:00,124.55,124.56,123.91,123.97,73426.0,107.6791,107.6877,107.1258,107.1777,73426.0
2018-11-14 14:05:00,123.97,124.07,123.73,124.07,58499.0,107.1777,107.2641,106.9702,107.2641,58499.0
2018-11-14 14:10:00,124.1,124.74,124.0,124.64,113198.0,107.29,107.8434,107.2036,107.7569,113198.0
2018-11-14 14:15:00,124.68,125.69,124.65,125.48,99463.0,107.7915,108.6647,107.7655,108.4831,99463.0
2018-11-14 14:20:00,125.51,125.9,125.34,125.79,68594.0,108.5091,108.8462,108.3621,108.7511,68594.0
2018-11-14 14:25:00,125.78,125.81,125.24,125.35,42342.0,108.7425,108.7684,108.2756,108.3707,42342.0
2018-11-14 14:30:00,125.3,125.67,125.13,125.39,33485.0,108.3275,108.6474,108.1805,108.4053,33485.0
2018-11-14 14:35:00,125.38,125.88,125.33,125.76,26894.0,108.3967,108.8289,108.3534,108.7252,26894.0
2018-11-14 14:40:00,125.76,125.77,125.3,125.41,29386.0,108.7252,108.7338,108.3275,108.4226,29386.0
2018-11-14 14:45:00,125.43,125.71,125.2,125.64,35711.0,108.4399,108.682,108.241,108.6214,35711.0
2018-11-14 14:50:00,125.66,126.03,125.61,126.01,40450.0,108.6387,108.9586,108.5955,108.9413,40450.0
2018-11-14 14:55:00,126.04,126.31,125.96,126.2,58312.0,108.9673,109.2007,108.8981,109.1056,58312.0
2018-11-14 15:00:00,126.2,126.49,126.03,126.28,39403.0,109.1056,109.3563,108.9586,109.1748,39403.0
2018-11-14 15:05:00,126.32,126.67,126.17,126.37,61383.0,109.2093,109.5119,109.0797,109.2526,61383.0
2018-11-14 15:10:00,126.37,126.59,126.29,126.53,41616.0,109.2526,109.4428,109.1834,109.3909,41616.0
2018-11-14 15:15:00,126.53,126.6,126.39,126.52,39955.0,109.3909,109.4514,109.2699,109.3822,39955.0
2018-11-14 15:20:00,126.49,126.49,126.12,126.31,38607.0,109.3563,109.3563,109.0364,109.2007,38607.0
2018-11-14 15:25:00,126.31,126.31,126.01,126.13,38573.0,109.2007,109.2007,108.9413,109.0451,38573.0
2018-11-14 15:30:00,126.11,126.24,125.77,125.82,53893.0,109.0278,109.1402,108.7338,108.7771,53893.0
2018-11-14 15:35:00,125.84,126.02,125.8,125.93,39961.0,108.7944,108.95,108.7598,108.8722,39961.0
2018-11-14 15:40:00,125.91,126.02,125.75,125.79,53750.0,108.8549,108.95,108.7165,108.7511,53750.0
2018-11-14 15:45:00,125.75,125.94,125.57,125.6,123448.0,108.7165,108.8808,108.5609,108.5869,123448.0
2018-11-14 15:50:00,125.59,125.69,125.08,125.26,102360.0,108.5782,108.6647,108.1373,108.2929,102360.0
2018-11-14 15:55:00,125.23,125.39,124.98,125.1,293277.0,108.267,108.4053,108.0508,108.1546,293277.0
2018-11-15 09:30:00,124.32,124.69,123.13,124.15,145722.0,107.4802,107.8001,106.4514,107.3333,145722.0
2018-11-15 09:35:00,124.23,124.99,124.15,124.93,57459.0,107.4024,108.0595,107.3333,108.0076,57459.0
2018-11-15 09:40:00,125.01,125.78,124.77,125.76,84915.0,108.0768,108.7425,107.8693,108.7252,84915.0
2018-11-15 09:45:00,125.81,126.29,125.21,126.16,92244.0,108.7684,109.1834,108.2497,109.071,92244.0
2018-11-15 09:50:00,126.12,126.12,125.42,125.95,25223.0,109.0364,109.0364,108.4312,108.8895,25223.0
2018-11-15 09:55:00,125.96,126.25,125.78,125.85,35336.0,108.8981,109.1488,108.7425,108.803,35336.0
2018-11-15 10:00:00,125.92,126.4,125.7,125.91,52948.0,108.8635,109.2785,108.6733,108.8549,52948.0
2018-11-15 10:05:00,125.86,125.96,125.52,125.58,40397.0,108.8116,108.8981,108.5177,108.5696,40397.0
2018-11-15 10:10:00,125.55,126.24,125.47,126.15,41286.0,108.5436,109.1402,108.4745,109.0624,41286.0
2018-11-15 10:15:00,126.19,126.53,125.95,126.37,40221.0,109.0969,109.3909,108.8895,109.2526,40221.0
2018-11-15 10:20:00,126.3,126.63,126.15,126.23,31894.0,109.192,109.4773,109.0624,109.1315,31894.0
2018-11-15 10:25:00,126.25,126.66,126.2,126.5,28109.0,109.1488,109.5033,109.1056,109.365,28109.0
2018-11-15 10:30:00,126.5,126.5,125.78,125.84,58057.0,109.365,109.365,108.7425,108.7944,58057.0
2018-11-15 10:35:00,125.79,126.07,125.65,125.86,42670.0,108.7511,108.9932,108.6301,108.8116,42670.0
2018-11-15 10:40:00,125.88,126.22,125.88,125.9,39854.0,108.8289,109.1229,108.8289,108.8462,39854.0
2018-11-15 10:45:00,125.96,126.67,125.87,126.54,32296.0,108.8981,109.5119,108.8203,109.3995,32296.0
2018-11-15 10:50:00,126.53,126.81,126.37,126.6,39211.0,109.3909,109.633,109.2526,109.4514,39211.0
2018-11-15 10:55:00,126.62,126.79,126.27,126.27,19668.0,109.4687,109.6157,109.1661,109.1661,19668.0
2018-11-15 11:00:00,126.33,126.52,125.91,126.41,52636.0,109.218,109.3822,108.8549,109.2871,52636.0
2018-11-15 11:05:00,126.4,126.99,126.31,126.79,47144.0,109.2785,109.7886,109.2007,109.6157,47144.0
2018-11-15 11:10:00,126.79,127.08,126.78,127.04,35493.0,109.6157,109.8664,109.607,109.8318,35493.0
2018-11-15 11:15:00,127.08,127.32,126.77,126.94,54988.0,109.8664,110.0739,109.5984,109.7454,54988.0
2018-11-15 11:20:00,126.92,127.54,126.91,127.17,44716.0,109.7281,110.2641,109.7194,109.9442,44716.0
2018-11-15 11:25:00,127.17,127.34,126.94,127.22,38479.0,109.9442,110.0912,109.7454,109.9874,38479.0
2018-11-15 11:30:00,127.3,127.84,127.2,127.68,52498.0,110.0566,110.5234,109.9701,110.3851,52498.0
2018-11-15 11:35:00,127.74,127.92,127.42,127.91,50208.0,110.437,110.5926,110.1603,110.584,50208.0
2018-11-15 11:40:00,127.86,128.01,127.51,127.74,57838.0,110.5407,110.6704,110.2381,110.437,57838.0
2018-11-15 11:45:00,127.74,127.99,127.57,127.66,53202.0,110.437,110.6531,110.29,110.3678,53202.0
2018-11-15 11:50:00,127.71,128.31,127.68,128.27,52327.0,110.411,110.9298,110.3851,110.8952,52327.0
2018-11-15 11:55:00,128.21,128.31,127.95,128.16,62722.0,110.8433,110.9298,110.6185,110.8001,62722.0
2018-11-15 12:00:00,128.23,128.33,127.9,128.29,40563.0,110.8606,110.9471,110.5753,110.9125,40563.0
2018-11-15 12:05:00,128.31,128.59,127.95,128.02,75863.0,110.9298,111.1718,110.6185,110.6791,75863.0
2018-11-15 12:10:00,128.0,128.19,127.81,127.96,60047.0,110.6618,110.826,110.4975,110.6272,60047.0
2018-11-15 12:15:00,127.94,128.05,127.82,127.95,26489.0,110.6099,110.705,110.5061,110.6185,26489.0
2018-11-15 12:20:00,127.94,128.17,127.82,128.15,28804.0,110.6099,110.8087,110.5061,110.7914,28804.0
2018-11-15 12:25:00,128.12,128.31,127.87,128.31,22444.0,110.7655,110.9298,110.5494,110.9298,22444.0
2018-11-15 12:30:00,128.29,128.29,127.94,128.18,17114.0,110.9125,110.9125,110.6099,110.8174,17114.0
2018-11-15 12:35:00,128.16,128.3,127.95,128.23,23864.0,110.8001,110.9211,110.6185,110.8606,23864.0
2018-11-15 12:40:00,128.25,128.27,127.85,127.87,29157.0,110.8779,110.8952,110.5321,110.5494,29157.0
2018-11-15 12:45:00,127.87,127.97,127.68,127.89,20094.0,110.5494,110.6358,110.3851,110.5667,20094.0
2018-11-15 12:50:00,127.88,127.95,127.5,127.55,20275.0,110.558,110.6185,110.2295,110.2727,20275.0
2018-11-15 12:55:00,127.52,127.6,127.28,127.36,27650.0,110.2468,110.3159,110.0393,110.1085,27650.0
2018-11-15 13:00:00,127.42,127.49,127.09,127.17,17522.0,110.1603,110.2208,109.875,109.9442,17522.0
2018-11-15 13:05:00,127.18,127.27,126.77,126.85,29077.0,109.9528,110.0306,109.5984,109.6675,29077.0
2018-11-15 13:10:00,126.82,127.19,126.82,127.18,25996.0,109.6416,109.9615,109.6416,109.9528,25996.0
2018-11-15 13:15:00,127.19,127.65,126.84,127.65,66848.0,109.9615,110.3592,109.6589,110.3592,66848.0
2018-11-15 13:20:00,127.62,128.84,127.62,128.74,112525.0,110.3332,111.388,110.3332,111.3015,112525.0
2018-11-15 13:25:00,128.77,129.22,128.71,129.22,88573.0,111.3275,111.7165,111.2756,111.7165,88573.0
2018-11-15 13:30:00,129.25,129.66,129.13,129.61,104171.0,111.7424,112.0969,111.6387,112.0537,104171.0
2018-11-15 13:35:00,129.56,129.72,129.05,129.16,56070.0,112.0105,112.1488,111.5695,111.6646,56070.0
2018-11-15 13:40:00,129.18,129.27,128.73,129.02,89828.0,111.6819,111.7597,111.2929,111.5436,89828.0
2018-11-15 13:45:00,129.03,129.29,128.25,128.3,76883.0,111.5522,111.777,110.8779,110.9211,76883.0
2018-11-15 13:50:00,128.28,129.04,128.28,128.84,33995.0,110.9038,111.5609,110.9038,111.388,33995.0
2018-11-15 13:55:00,128.89,129.28,128.89,129.16,26606.0,111.4312,111.7684,111.4312,111.6646,26606.0
2018-11-15 14:00:00,129.18,129.36,128.98,129.1,26314.0,111.6819,111.8375,111.509,111.6128,26314.0
2018-11-15 14:05:00,129.15,129.39,129.11,129.34,30302.0,111.656,111.8635,111.6214,111.8203,30302.0
2018-11-15 14:10:00,129.31,129.47,129.16,129.32,40420.0,111.7943,111.9326,111.6646,111.803,40420.0
2018-11-15 14:15:00,129.33,129.42,129.04,129.2,64076.0,111.8116,111.8894,111.5609,111.6992,64076.0
2018-11-15 14:20:00,129.21,129.5,129.07,129.36,42563.0,111.7079,111.9586,111.5868,111.8375,42563.0
2018-11-15 14:25:00,129.39,130.09,129.32,130.03,71139.0,111.8635,112.4687,111.803,112.4168,71139.0
2018-11-15 14:30:00,129.98,130.29,129.86,130.03,78048.0,112.3736,112.6416,112.2698,112.4168,78048.0
2018-11-15 14:35:00,130.01,130.03,129.71,129.86,67148.0,112.3995,112.4168,112.1401,112.2698,67148.0
2018-11-15 14:40:00,129.91,130.0,129.62,129.87,54659.0,112.313,112.3909,112.0623,112.2785,54659.0
2018-11-15 14:45:00,129.88,130.15,129.85,129.9,53496.0,112.2871,112.5205,112.2612,112.3044,53496.0
2018-11-15 14:50:00,129.94,130.01,129.65,129.97,55245.0,112.339,112.3995,112.0883,112.3649,55245.0
2018-11-15 14:55:00,129.94,130.14,129.8,129.94,41582.0,112.339,112.5119,112.2179,112.339,41582.0
2018-11-15 15:00:00,129.95,129.96,128.48,128.72,140495.0,112.3476,112.3563,111.0767,111.2842,140495.0
2018-11-15 15:05:00,128.76,129.44,128.76,129.25,60681.0,111.3188,111.9067,111.3188,111.7424,60681.0
2018-11-15 15:10:00,129.26,129.8,129.21,129.62,125469.0,111.7511,112.2179,111.7079,112.0623,125469.0
2018-11-15 15:15:00,129.71,129.72,128.81,128.81,77571.0,112.1401,112.1488,111.362,111.362,77571.0
2018-11-15 15:20:00,128.84,129.03,128.49,128.84,117572.0,111.388,111.5522,111.0854,111.388,117572.0
2018-11-15 15:25:00,128.84,129.27,128.8,128.92,57547.0,111.388,111.7597,111.3534,111.4571,57547.0
2018-11-15 15:30:00,128.91,129.44,128.87,129.05,62776.0,111.4485,111.9067,111.4139,111.5695,62776.0
2018-11-15 15:35:00,129.06,129.42,129.02,129.36,55440.0,111.5782,111.8894,111.5436,111.8375,55440.0
2018-11-15 15:40:00,129.35,129.39,128.96,129.03,77783.0,111.8289,111.8635,111.4917,111.5522,77783.0
2018-11-15 15:45:00,129.02,129.11,128.79,128.94,67749.0,111.5436,111.6214,111.3448,111.4744,67749.0
2018-11-15 15:50:00,128.94,129.41,128.92,129.27,88009.0,111.4744,111.8808,111.4571,111.7597,88009.0
2018-11-15 15:55:00,129.26,129.49,129.12,129.48,215907.0,111.7511,111.9499,111.6301,111.9413,215907.0
2018-11-16 09:30:00,128.79,129.48,128.75,128.78,221987.0,111.3448,111.9413,111.3102,111.3361,221987.0
2018-11-16 09:35:00,128.87,128.95,128.25,128.63,38661.0,111.4139,111.4831,110.8779,111.2064,38661.0
2018-11-16 09:40:00,128.61,128.89,128.05,128.47,40164.0,111.1891,111.4312,110.705,111.0681,40164.0
2018-11-16 09:45:00,128.53,129.5,128.35,129.3,38505.0,111.12,111.9586,110.9644,111.7857,38505.0
2018-11-16 09:50:00,129.24,129.56,129.18,129.37,43269.0,111.7338,112.0105,111.6819,111.8462,43269.0
2018-11-16 09:55:00,129.42,129.43,128.96,129.28,42190.0,111.8894,111.8981,111.4917,111.7684,42190.0
2018-11-16 10:00:00,129.29,129.62,129.22,129.45,51498.0,111.777,112.0623,111.7165,111.9154,51498.0
2018-11-16 10:05:00,129.45,129.48,128.48,128.55,38073.0,111.9154,111.9413,111.0767,111.1373,38073.0
2018-11-16 10:10:00,128.62,129.14,128.35,129.1,87059.0,111.1978,111.6473,110.9644,111.6128,87059.0
2018-11-16 10:15:00,129.12,129.47,128.93,129.21,60388.0,111.6301,111.9326,111.4658,111.7079,60388.0
2018-11-16 10:20:00,129.21,129.55,129.07,129.52,54708.0,111.7079,112.0018,111.5868,111.9759,54708.0
2018-11-16 10:25:00,129.55,129.69,129.38,129.6,33357.0,112.0018,112.1228,111.8548,112.045,33357.0
2018-11-16 10:30:00,129.62,130.36,129.55,130.33,81679.0,112.0623,112.7021,112.0018,112.6762,81679.0
2018-11-16 10:35:00,130.25,130.29,129.79,129.79,62030.0,112.607,112.6416,112.2093,112.2093,62030.0
2018-11-16 10:40:00,129.82,130.07,129.63,129.84,40335.0,112.2352,112.4514,112.071,112.2525,40335.0
2018-11-16 10:45:00,129.92,129.97,129.63,129.89,38595.0,112.3217,112.3649,112.071,112.2958,38595.0
2018-11-16 10:50:00,129.85,129.94,129.57,129.9,37355.0,112.2612,112.339,112.0191,112.3044,37355.0
2018-11-16 10:55:00,129.9,130.13,129.75,129.8,47347.0,112.3044,112.5032,112.1747,112.2179,47347.0
2018-11-16 11:00:00,129.76,130.02,129.64,129.72,114862.0,112.1834,112.4081,112.0796,112.1488,114862.0
2018-11-16 11:05:00,129.74,129.82,129.24,129.28,94813.0,112.1661,112.2352,111.7338,111.7684,94813.0
2018-11-16 11:10:00,129.24,129.37,128.7,128.85,54826.0,111.7338,111.8462,111.2669,111.3966,54826.0
2018-11-16 11:15:00,128.87,129.05,128.85,128.92,33000.0,111.4139,111.5695,111.3966,111.4571,33000.0
2018-11-16 11:20:00,128.87,129.0,128.62,128.94,24336.0,111.4139,111.5263,111.1978,111.4744,24336.0
2018-11-16 11:25:00,128.95,129.03,128.81,128.83,28684.0,111.4831,111.5522,111.362,111.3793,28684.0
2018-11-16 11:30:00,128.84,128.98,128.5,128.64,35308.0,111.388,111.509,111.094,111.2151,35308.0
2018-11-16 11:35:00,128.64,128.88,128.64,128.81,29209.0,111.2151,111.4226,111.2151,111.362,29209.0
2018-11-16 11:40:00,128.82,128.82,128.45,128.72,35947.0,111.3707,111.3707,111.0508,111.2842,35947.0
2018-11-16 11:45:00,128.75,128.92,128.44,128.5,53449.0,111.3102,111.4571,111.0422,111.094,53449.0
2018-11-16 11:50:00,128.53,128.57,128.23,128.53,43253.0,111.12,111.1546,110.8606,111.12,43253.0
2018-11-16 11:55:00,128.51,128.68,128.41,128.46,35673.0,111.1027,111.2497,111.0162,111.0595,35673.0
2018-11-16 12:00:00,128.44,128.54,128.08,128.19,30809.0,111.0422,111.1286,110.7309,110.826,30809.0
2018-11-16 12:05:00,128.2,129.0,128.2,128.97,42401.0,110.8347,111.5263,110.8347,111.5004,42401.0
2018-11-16 12:10:00,128.97,129.07,128.84,128.98,40784.0,111.5004,111.5868,111.388,111.509,40784.0
2018-11-16 12:15:00,128.95,129.18,128.64,129.13,71432.0,111.4831,111.6819,111.2151,111.6387,71432.0
2018-11-16 12:20:00,129.07,129.43,129.07,129.21,39912.0,111.5868,111.8981,111.5868,111.7079,39912.0
2018-11-16 12:25:00,129.23,129.32,128.91,128.95,60377.0,111.7252,111.803,111.4485,111.4831,60377.0
2018-11-16 12:30:00,128.95,129.88,128.93,129.86,58441.0,111.4831,112.2871,111.4658,112.2698,58441.0
2018-11-16 12:35:00,129.83,130.96,129.83,130.65,97538.0,112.2439,113.2208,112.2439,112.9528,97538.0
2018-11-16 12:40:00,130.74,131.07,130.65,130.99,97596.0,113.0306,113.3159,112.9528,113.2468,97596.0
2018-11-16 12:45:00,131.02,131.92,131.0,131.9,139586.0,113.2727,114.0508,113.2554,114.0335,139586.0
2018-11-16 12:50:00,131.83,131.91,131.17,131.29,140261.0,113.973,114.0421,113.4024,113.5061,140261.0
2018-11-16 12:55:00,131.19,131.31,131.02,131.26,60174.0,113.4197,113.5234,113.2727,113.4802,60174.0
2018-11-16 13:00:00,131.26,131.31,130.64,130.74,55188.0,113.4802,113.5234,112.9442,113.0306,55188.0
2018-11-16 13:05:00,130.72,130.88,130.3,130.51,64498.0,113.0133,113.1517,112.6502,112.8318,64498.0
2018-11-16 13:10:00,130.51,130.64,130.34,130.42,39839.0,112.8318,112.9442,112.6848,112.754,39839.0
2018-11-16 13:15:00,130.41,130.48,130.18,130.29,31269.0,112.7453,112.8058,112.5465,112.6416,31269.0
2018-11-16 13:20:00,130.23,130.33,130.12,130.18,29350.0,112.5897,112.6762,112.4946,112.5465,29350.0
2018-11-16 13:25:00,130.16,130.22,129.87,129.91,18601.0,112.5292,112.5811,112.2785,112.313,18601.0
2018-11-16 13:30:00,129.95,129.99,129.68,129.68,28660.0,112.3476,112.3822,112.1142,112.1142,28660.0
2018-11-16 13:35:00,129.7,129.85,129.61,129.78,24024.0,112.1315,112.2612,112.0537,112.2007,24024.0
2018-11-16 13:40:00,129.79,129.85,129.27,129.43,45079.0,112.2093,112.2612,111.7597,111.8981,45079.0
2018-11-16 13:45:00,129.45,129.61,129.3,129.6,24508.0,111.9154,112.0537,111.7857,112.045,24508.0
2018-11-16 13:50:00,129.61,129.67,129.35,129.39,36067.0,112.0537,112.1056,111.8289,111.8635,36067.0
2018-11-16 13:55:00,129.42,130.04,129.42,130.03,37698.0,111.8894,112.4254,111.8894,112.4168,37698.0
2018-11-16 14:00:00,130.0,130.4,130.0,130.36,80965.0,112.3909,112.7367,112.3909,112.7021,80965.0
2018-11-16 14:05:00,130.39,130.6,130.22,130.28,46560.0,112.728,112.9096,112.5811,112.6329,46560.0
2018-11-16 14:10:00,130.28,130.47,130.07,130.07,36169.0,112.6329,112.7972,112.4514,112.4514,36169.0
2018-11-16 14:15:00,130.1,130.39,129.9,130.24,28810.0,112.4773,112.728,112.3044,112.5983,28810.0
2018-11-16 14:20:00,130.25,130.28,129.98,129.98,25187.0,112.607,112.6329,112.3736,112.3736,25187.0
2018-11-16 14:25:00,129.98,130.64,129.9,130.51,45631.0,112.3736,112.9442,112.3044,112.8318,45631.0
2018-11-16 14:30:00,130.53,130.75,130.45,130.57,40834.0,112.8491,113.0393,112.7799,112.8836,40834.0
2018-11-16 14:35:00,130.55,130.69,130.46,130.59,24521.0,112.8664,112.9874,112.7885,112.9009,24521.0
2018-11-16 14:40:00,130.57,130.57,130.27,130.31,39319.0,112.8836,112.8836,112.6243,112.6589,39319.0
2018-11-16 14:45:00,130.3,130.49,130.21,130.46,40322.0,112.6502,112.8145,112.5724,112.7885,40322.0
2018-11-16 14:50:00,130.48,130.53,130.14,130.38,38668.0,112.8058,112.8491,112.5119,112.7194,38668.0
2018-11-16 14:55:00,130.35,130.4,130.14,130.38,28711.0,112.6934,112.7367,112.5119,112.7194,28711.0
2018-11-16 15:00:00,130.38,130.8,130.32,130.64,72425.0,112.7194,113.0825,112.6675,112.9442,72425.0
2018-11-16 15:05:00,130.62,130.72,130.52,130.56,43403.0,112.9269,113.0133,112.8404,112.875,43403.0
2018-11-16 15:10:00,130.56,130.79,130.56,130.63,65809.0,112.875,113.0738,112.875,112.9355,65809.0
2018-11-16 15:15:00,130.63,130.75,130.51,130.64,93864.0,112.9355,113.0393,112.8318,112.9442,93864.0
2018-11-16 15:20:00,130.64,130.7,130.47,130.6,89091.0,112.9442,112.996,112.7972,112.9096,89091.0
2018-11-16 15:25:00,130.58,130.6,130.23,130.24,71376.0,112.8923,112.9096,112.5897,112.5983,71376.0
2018-11-16 15:30:00,130.24,130.29,130.0,130.01,79050.0,112.5983,112.6416,112.3909,112.3995,79050.0
2018-11-16 15:35:00,130.01,130.21,130.01,130.17,95029.0,112.3995,112.5724,112.3995,112.5378,95029.0
2018-11-16 15:40:00,130.17,130.25,130.0,130.03,126307.0,112.5378,112.607,112.3909,112.4168,126307.0
2018-11-16 15:45:00,130.04,130.15,129.92,129.98,121778.0,112.4254,112.5205,112.3217,112.3736,121778.0
2018-11-16 15:50:00,129.97,130.05,129.74,129.88,127143.0,112.3649,112.4341,112.1661,112.2871,127143.0
2018-11-16 15:55:00,129.86,130.04,129.7,129.96,287288.0,112.2698,112.4254,112.1315,112.3563,287288.0
2018-11-19 09:30:00,129.15,129.49,128.79,128.99,109082.0,111.656,111.9499,111.3448,111.5177,109082.0
2018-11-19 09:35:00,128.99,129.05,128.49,128.79,58333.0,111.5177,111.5695,111.0854,111.3448,58333.0
2018-11-19 09:40:00,128.85,129.12,128.69,128.7,56273.0,111.3966,111.6301,111.2583,111.2669,56273.0
2018-11-19 09:45:00,128.71,128.72,128.36,128.59,40089.0,111.2756,111.2842,110.973,111.1718,40089.0
2018-11-19 09:50:00,128.59,128.66,127.82,127.83,76452.0,111.1718,111.2324,110.5061,110.5148,76452.0
2018-11-19 09:55:00,127.89,128.2,127.81,128.09,67269.0,110.5667,110.8347,110.4975,110.7396,67269.0
2018-11-19 10:00:00,128.08,128.1,127.49,127.49,54254.0,110.7309,110.7482,110.2208,110.2208,54254.0
2018-11-19 10:05:00,127.49,127.52,126.93,126.93,44279.0,110.2208,110.2468,109.7367,109.7367,44279.0
2018-11-19 10:10:00,126.9,127.42,126.82,127.3,51137.0,109.7108,110.1603,109.6416,110.0566,51137.0
2018-11-19 10:15:00,127.29,127.58,127.06,127.06,41504.0,110.0479,110.2987,109.8491,109.8491,41504.0
2018-11-19 10:20:00,127.05,127.12,126.54,126.73,56858.0,109.8405,109.901,109.3995,109.5638,56858.0
2018-11-19 10:25:00,126.75,127.15,126.67,126.93,40066.0,109.5811,109.9269,109.5119,109.7367,40066.0
2018-11-19 10:30:00,126.93,127.42,126.88,127.11,50286.0,109.7367,110.1603,109.6935,109.8923,50286.0
2018-11-19 10:35:00,127.11,127.85,127.1,127.84,56578.0,109.8923,110.5321,109.8837,110.5234,56578.0
2018-11-19 10:40:00,127.83,128.0,127.63,127.79,38276.0,110.5148,110.6618,110.3419,110.4802,38276.0
2018-11-19 10:45:00,127.83,128.0,127.68,127.93,30748.0,110.5148,110.6618,110.3851,110.6012,30748.0
2018-11-19 10:50:00,127.94,128.45,127.86,128.25,35570.0,110.6099,111.0508,110.5407,110.8779,35570.0
2018-11-19 10:55:00,128.27,128.42,128.23,128.32,19687.0,110.8952,111.0249,110.8606,110.9384,19687.0
2018-11-19 11:00:00,128.32,128.62,128.13,128.24,27509.0,110.9384,111.1978,110.7742,110.8693,27509.0
2018-11-19 11:05:00,128.24,128.39,128.22,128.26,31641.0,110.8693,110.9989,110.852,110.8865,31641.0
2018-11-19 11:10:00,128.21,128.26,127.84,127.89,30244.0,110.8433,110.8865,110.5234,110.5667,30244.0
2018-11-19 11:15:00,127.89,128.1,127.79,127.87,43776.0,110.5667,110.7482,110.4802,110.5494,43776.0
2018-11-19 11:20:00,127.85,128.0,127.65,127.65,28488.0,110.5321,110.6618,110.3592,110.3592,28488.0
2018-11-19 11:25:00,127.65,127.74,127.41,127.64,39379.0,110.3592,110.437,110.1517,110.3505,39379.0
2018-11-19 11:30:00,127.62,127.7,127.49,127.56,34812.0,110.3332,110.4024,110.2208,110.2814,34812.0
2018-11-19 11:35:00,127.55,127.77,127.5,127.59,32680.0,110.2727,110.4629,110.2295,110.3073,32680.0
2018-11-19 11:40:00,127.55,127.55,127.1,127.29,38915.0,110.2727,110.2727,109.8837,110.0479,38915.0
2018-11-19 11:45:00,127.3,127.55,127.12,127.17,43399.0,110.0566,110.2727,109.901,109.9442,43399.0
2018-11-19 11:50:00,127.17,127.23,126.39,126.65,43284.0,109.9442,109.9961,109.2699,109.4946,43284.0
2018-11-19 11:55:00,126.67,126.95,126.67,126.89,26672.0,109.5119,109.754,109.5119,109.7021,26672.0
2018-11-19 12:00:00,127.0,127.07,126.76,126.83,29682.0,109.7972,109.8577,109.5897,109.6503,29682.0
2018-11-19 12:05:00,126.84,126.94,126.56,126.84,28138.0,109.6589,109.7454,109.4168,109.6589,28138.0
2018-11-19 12:10:00,126.84,127.22,126.7,126.77,29192.0,109.6589,109.9874,109.5379,109.5984,29192.0
2018-11-19 12:15:00,126.77,126.89,126.56,126.86,32526.0,109.5984,109.7021,109.4168,109.6762,32526.0
2018-11-19 12:20:00,126.84,127.05,126.81,126.85,28195.0,109.6589,109.8405,109.633,109.6675,28195.0
2018-11-19 12:25:00,126.84,126.86,126.6,126.74,36243.0,109.6589,109.6762,109.4514,109.5724,36243.0
2018-11-19 12:30:00,126.74,126.74,126.34,126.49,33872.0,109.5724,109.5724,109.2266,109.3563,33872.0
2018-11-19 12:35:00,126.49,127.12,126.48,127.08,45664.0,109.3563,109.901,109.3477,109.8664,45664.0
2018-11-19 12:40:00,127.07,127.27,126.99,127.11,32993.0,109.8577,110.0306,109.7886,109.8923,32993.0
2018-11-19 12:45:00,127.11,127.12,126.67,126.7,20066.0,109.8923,109.901,109.5119,109.5379,20066.0
2018-11-19 12:50:00,126.67,126.9,126.36,126.79,37346.0,109.5119,109.7108,109.2439,109.6157,37346.0
2018-11-19 12:55:00,126.82,126.85,126.59,126.71,31674.0,109.6416,109.6675,109.4428,109.5465,31674.0
2018-11-19 13:00:00,126.71,126.76,126.38,126.54,25462.0,109.5465,109.5897,109.2612,109.3995,25462.0
2018-11-19 13:05:00,126.52,126.65,126.09,126.13,47163.0,109.3822,109.4946,109.0105,109.0451,47163.0
2018-11-19 13:10:00,126.16,126.47,126.16,126.37,14654.0,109.071,109.339,109.071,109.2526,14654.0
2018-11-19 13:15:00,126.35,126.5,126.09,126.5,28120.0,109.2353,109.365,109.0105,109.365,28120.0
2018-11-19 13:20:00,126.5,126.57,126.24,126.24,29558.0,109.365,109.4255,109.1402,109.1402,29558.0
2018-11-19 13:25:00,126.21,126.35,126.13,126.14,29856.0,109.1142,109.2353,109.0451,109.0537,29856.0
2018-11-19 13:30:00,126.14,126.28,125.79,125.79,51908.0,109.0537,109.1748,108.7511,108.7511,51908.0
2018-11-19 13:35:00,125.81,126.49,125.81,126.26,28386.0,108.7684,109.3563,108.7684,109.1575,28386.0
2018-11-19 13:40:00,126.23,126.45,126.13,126.45,42436.0,109.1315,109.3217,109.0451,109.3217,42436.0
2018-11-19 13:45:00,126.42,126.48,126.08,126.19,30931.0,109.2958,109.3477,109.0018,109.0969,30931.0
2018-11-19 13:50:00,126.21,126.26,126.04,126.11,21273.0,109.1142,109.1575,108.9673,109.0278,21273.0
2018-11-19 13:55:00,126.12,126.27,126.04,126.15,28053.0,109.0364,109.1661,108.9673,109.0624,28053.0
2018-11-19 14:00:00,126.14,126.17,125.81,125.89,57862.0,109.0537,109.0797,108.7684,108.8376,57862.0
2018-11-19 14:05:00,125.9,126.26,125.83,126.14,29996.0,108.8462,109.1575,108.7857,109.0537,29996.0
2018-11-19 14:10:00,126.11,126.15,125.96,126.01,29622.0,109.0278,109.0624,108.8981,108.9413,29622.0
2018-11-19 14:15:00,126.03,126.55,125.89,126.32,45630.0,108.9586,109.4082,108.8376,109.2093,45630.0
2018-11-19 14:20:00,126.34,126.38,125.85,126.15,41422.0,109.2266,109.2612,108.803,109.0624,41422.0
2018-11-19 14:25:00,126.12,126.31,126.12,126.2,20137.0,109.0364,109.2007,109.0364,109.1056,20137.0
2018-11-19 14:30:00,126.15,126.24,125.72,126.02,41390.0,109.0624,109.1402,108.6906,108.95,41390.0
2018-11-19 14:35:00,125.97,126.46,125.79,126.45,40428.0,108.9067,109.3304,108.7511,109.3217,40428.0
2018-11-19 14:40:00,126.44,126.49,126.18,126.22,41723.0,109.3131,109.3563,109.0883,109.1229,41723.0
2018-11-19 14:45:00,126.21,126.48,126.11,126.39,33592.0,109.1142,109.3477,109.0278,109.2699,33592.0
2018-11-19 14:50:00,126.4,126.59,126.2,126.52,43783.0,109.2785,109.4428,109.1056,109.3822,43783.0
2018-11-19 14:55:00,126.55,126.67,126.31,126.5,37858.0,109.4082,109.5119,109.2007,109.365,37858.0
2018-11-19 15:00:00,126.51,126.74,126.18,126.62,45775.0,109.3736,109.5724,109.0883,109.4687,45775.0
2018-11-19 15:05:00,126.56,126.71,126.45,126.46,41614.0,109.4168,109.5465,109.3217,109.3304,41614.0
2018-11-19 15:10:00,126.46,126.98,126.39,126.8,50726.0,109.3304,109.7799,109.2699,109.6243,50726.0
2018-11-19 15:15:00,126.83,126.96,126.63,126.75,44866.0,109.6503,109.7626,109.4773,109.5811,44866.0
2018-11-19 15:20:00,126.75,126.96,126.67,126.74,51382.0,109.5811,109.7626,109.5119,109.5724,51382.0
2018-11-19 15:25:00,126.75,126.81,126.44,126.65,53604.0,109.5811,109.633,109.3131,109.4946,53604.0
2018-11-19 15:30:00,126.68,126.81,126.34,126.35,64438.0,109.5206,109.633,109.2266,109.2353,64438.0
2018-11-19 15:35:00,126.35,126.44,126.14,126.26,66027.0,109.2353,109.3131,109.0537,109.1575,66027.0
2018-11-19 15:40:00,126.26,126.26,125.84,125.91,72367.0,109.1575,109.1575,108.7944,108.8549,72367.0
2018-11-19 15:45:00,125.9,125.96,125.6,125.87,118753.0,108.8462,108.8981,108.5869,108.8203,118753.0
2018-11-19 15:50:00,125.87,125.87,125.6,125.67,139222.0,108.8203,108.8203,108.5869,108.6474,139222.0
2018-11-19 15:55:00,125.66,125.98,125.62,125.94,277835.0,108.6387,108.9154,108.6042,108.8808,277835.0
2018-11-20 09:30:00,123.83,123.97,122.7,123.0,222342.0,107.0566,107.1777,106.0797,106.339,222342.0
2018-11-20 09:35:00,123.06,123.26,122.72,122.93,106565.0,106.3909,106.5638,106.097,106.2785,106565.0
2018-11-20 09:40:00,122.87,123.16,122.34,122.62,175914.0,106.2267,106.4774,105.7684,106.0105,175914.0
2018-11-20 09:45:00,122.66,123.15,122.25,122.46,55677.0,106.0451,106.4687,105.6906,105.8722,55677.0
2018-11-20 09:50:00,122.46,122.64,121.6,121.83,125145.0,105.8722,106.0278,105.1287,105.3275,125145.0
2018-11-20 09:55:00,121.9,122.46,121.25,122.46,153734.0,105.388,105.8722,104.8261,105.8722,153734.0
2018-11-20 10:00:00,122.4,123.02,122.17,122.59,89131.0,105.8203,106.3563,105.6215,105.9846,89131.0
2018-11-20 10:05:00,122.63,122.63,121.52,121.66,118892.0,106.0192,106.0192,105.0595,105.1806,118892.0
2018-11-20 10:10:00,121.63,121.71,121.23,121.47,87573.0,105.1546,105.2238,104.8088,105.0163,87573.0
2018-11-20 10:15:00,121.47,122.08,121.32,122.07,84461.0,105.0163,105.5437,104.8866,105.535,84461.0
2018-11-20 10:20:00,122.02,123.17,121.99,122.92,109291.0,105.4918,106.486,105.4659,106.2699,109291.0
2018-11-20 10:25:00,122.87,123.09,122.43,122.97,67044.0,106.2267,106.4169,105.8463,106.3131,67044.0
2018-11-20 10:30:00,122.94,123.2,122.78,122.89,120544.0,106.2872,106.512,106.1488,106.2439,120544.0
2018-11-20 10:35:00,122.9,123.4,122.82,123.2,169580.0,106.2526,106.6849,106.1834,106.512,169580.0
2018-11-20 10:40:00,123.21,123.86,123.16,123.7,75436.0,106.5206,107.0826,106.4774,106.9442,75436.0
2018-11-20 10:45:00,123.7,123.79,123.44,123.55,83357.0,106.9442,107.022,106.7194,106.8145,83357.0
2018-11-20 10:50:00,123.52,123.95,123.45,123.84,144244.0,106.7886,107.1604,106.7281,107.0653,144244.0
2018-11-20 10:55:00,123.83,123.92,123.36,123.59,117936.0,107.0566,107.1344,106.6503,106.8491,117936.0
2018-11-20 11:00:00,123.62,123.94,123.37,123.37,98110.0,106.8751,107.1517,106.6589,106.6589,98110.0
2018-11-20 11:05:00,123.4,123.61,123.0,123.22,103307.0,106.6849,106.8664,106.339,106.5292,103307.0
2018-11-20 11:10:00,123.27,123.38,122.84,122.86,74490.0,106.5725,106.6676,106.2007,106.218,74490.0
2018-11-20 11:15:00,122.85,122.86,122.13,122.4,77607.0,106.2094,106.218,105.5869,105.8203,77607.0
2018-11-20 11:20:00,122.42,122.67,122.16,122.2,63820.0,105.8376,106.0537,105.6128,105.6474,63820.0
2018-11-20 11:25:00,122.23,122.51,121.9,121.97,59144.0,105.6733,105.9154,105.388,105.4486,59144.0
2018-11-20 11:30:00,122.04,122.17,121.8,121.84,73630.0,105.5091,105.6215,105.3016,105.3362,73630.0
2018-11-20 11:35:00,121.84,122.6,121.8,122.48,65995.0,105.3362,105.9932,105.3016,105.8895,65995.0
2018-11-20 11:40:00,122.5,122.85,122.44,122.8,50987.0,105.9068,106.2094,105.8549,106.1661,50987.0
2018-11-20 11:45:00,122.86,123.02,122.55,122.68,58658.0,106.218,106.3563,105.95,106.0624,58658.0
2018-11-20 11:50:00,122.66,122.7,122.33,122.51,47554.0,106.0451,106.0797,105.7598,105.9154,47554.0
2018-11-20 11:55:00,122.49,122.95,122.34,122.59,55992.0,105.8981,106.2958,105.7684,105.9846,55992.0
2018-11-20 12:00:00,122.61,123.09,122.59,123.02,67050.0,106.0019,106.4169,105.9846,106.3563,67050.0
2018-11-20 12:05:00,123.03,123.11,122.65,122.71,48638.0,106.365,106.4341,106.0365,106.0883,48638.0
2018-11-20 12:10:00,122.7,122.77,122.54,122.61,36495.0,106.0797,106.1402,105.9414,106.0019,36495.0
2018-11-20 12:15:00,122.58,122.76,122.45,122.46,40496.0,105.9759,106.1316,105.8635,105.8722,40496.0
2018-11-20 12:20:00,122.45,122.6,122.36,122.56,28957.0,105.8635,105.9932,105.7857,105.9586,28957.0
2018-11-20 12:25:00,122.58,122.93,122.49,122.81,86350.0,105.9759,106.2785,105.8981,106.1748,86350.0
2018-11-20 12:30:00,122.81,123.04,122.73,122.83,57633.0,106.1748,106.3736,106.1056,106.1921,57633.0
2018-11-20 12:35:00,122.87,122.93,122.75,122.81,45724.0,106.2267,106.2785,106.1229,106.1748,45724.0
2018-11-20 12:40:00,122.8,122.93,122.66,122.71,53935.0,106.1661,106.2785,106.0451,106.0883,53935.0
2018-11-20 12:45:00,122.67,122.85,122.57,122.82,46582.0,106.0537,106.2094,105.9673,106.1834,46582.0
2018-11-20 12:50:00,122.79,123.02,122.68,122.84,41945.0,106.1575,106.3563,106.0624,106.2007,41945.0
2018-11-20 12:55:00,122.84,122.87,122.58,122.81,34175.0,106.2007,106.2267,105.9759,106.1748,34175.0
2018-11-20 13:00:00,122.83,122.89,122.64,122.67,42065.0,106.1921,106.2439,106.0278,106.0537,42065.0
2018-11-20 13:05:00,122.67,122.88,122.64,122.79,48219.0,106.0537,106.2353,106.0278,106.1575,48219.0
2018-11-20 13:10:00,122.83,122.88,122.6,122.79,35022.0,106.1921,106.2353,105.9932,106.1575,35022.0
2018-11-20 13:15:00,122.79,122.89,122.4,122.52,46265.0,106.1575,106.2439,105.8203,105.9241,46265.0
2018-11-20 13:20:00,122.49,122.51,122.06,122.08,51352.0,105.8981,105.9154,105.5264,105.5437,51352.0
2018-11-20 13:25:00,122.1,122.64,122.1,122.57,50157.0,105.561,106.0278,105.561,105.9673,50157.0
2018-11-20 13:30:00,122.57,122.74,122.44,122.72,24415.0,105.9673,106.1143,105.8549,106.097,24415.0
2018-11-20 13:35:00,122.71,122.74,122.45,122.45,23040.0,106.0883,106.1143,105.8635,105.8635,23040.0
2018-11-20 13:40:00,122.47,122.76,122.42,122.68,58189.0,105.8808,106.1316,105.8376,106.0624,58189.0
2018-11-20 13:45:00,122.7,122.89,122.57,122.83,29398.0,106.0797,106.2439,105.9673,106.1921,29398.0
2018-11-20 13:50:00,122.8,122.81,122.59,122.72,45096.0,106.1661,106.1748,105.9846,106.097,45096.0
2018-11-20 13:55:00,122.68,122.81,122.4,122.43,53953.0,106.0624,106.1748,105.8203,105.8463,53953.0
2018-11-20 14:00:00,122.41,122.45,122.21,122.25,31591.0,105.829,105.8635,105.6561,105.6906,31591.0
2018-11-20 14:05:00,122.27,122.37,121.94,122.23,56005.0,105.7079,105.7944,105.4226,105.6733,56005.0
2018-11-20 14:10:00,122.26,122.74,122.23,122.59,41830.0,105.6993,106.1143,105.6733,105.9846,41830.0
2018-11-20 14:15:00,122.58,122.75,122.51,122.69,44668.0,105.9759,106.1229,105.9154,106.071,44668.0
2018-11-20 14:20:00,122.72,122.76,122.51,122.68,43155.0,106.097,106.1316,105.9154,106.0624,43155.0
2018-11-20 14:25:00,122.66,122.79,122.23,122.36,54528.0,106.0451,106.1575,105.6733,105.7857,54528.0
2018-11-20 14:30:00,122.37,122.9,122.37,122.83,65665.0,105.7944,106.2526,105.7944,106.1921,65665.0
2018-11-20 14:35:00,122.83,122.95,122.62,122.64,52105.0,106.1921,106.2958,106.0105,106.0278,52105.0
2018-11-20 14:40:00,122.62,122.7,122.15,122.16,55178.0,106.0105,106.0797,105.6042,105.6128,55178.0
2018-11-20 14:45:00,122.2,122.3,121.98,122.01,52772.0,105.6474,105.7339,105.4572,105.4831,52772.0
2018-11-20 14:50:00,122.02,122.36,122.01,122.1,47677.0,105.4918,105.7857,105.4831,105.561,47677.0
2018-11-20 14:55:00,122.11,122.42,121.96,122.25,48240.0,105.5696,105.8376,105.4399,105.6906,48240.0
2018-11-20 15:00:00,122.27,122.66,121.85,121.86,57641.0,105.7079,106.0451,105.3448,105.3535,57641.0
2018-11-20 15:05:00,121.85,122.06,121.55,122.04,80817.0,105.3448,105.5264,105.0855,105.5091,80817.0
2018-11-20 15:10:00,122.01,122.3,121.89,122.13,59331.0,105.4831,105.7339,105.3794,105.5869,59331.0
2018-11-20 15:15:00,122.15,122.53,121.97,122.36,79672.0,105.6042,105.9327,105.4486,105.7857,79672.0
2018-11-20 15:20:00,122.39,122.62,122.27,122.33,79993.0,105.8117,106.0105,105.7079,105.7598,79993.0
2018-11-20 15:25:00,122.33,122.68,122.07,122.51,93394.0,105.7598,106.0624,105.535,105.9154,93394.0
2018-11-20 15:30:00,122.51,122.55,122.33,122.39,130400.0,105.9154,105.95,105.7598,105.8117,130400.0
2018-11-20 15:35:00,122.38,122.75,122.33,122.74,168775.0,105.803,106.1229,105.7598,106.1143,168775.0
2018-11-20 15:40:00,122.73,122.86,122.53,122.8,137232.0,106.1056,106.218,105.9327,106.1661,137232.0
2018-11-20 15:45:00,122.77,122.77,122.25,122.36,124920.0,106.1402,106.1402,105.6906,105.7857,124920.0
2018-11-20 15:50:00,122.36,122.42,121.99,122.18,124839.0,105.7857,105.8376,105.4659,105.6301,124839.0
2018-11-20 15:55:00,122.18,122.46,122.12,122.26,248381.0,105.6301,105.8722,105.5782,105.6993,248381.0
2018-11-21 09:30:00,122.82,124.0,122.51,123.59,257422.0,106.1834,107.2036,105.9154,106.8491,257422.0
2018-11-21 09:35:00,123.66,124.63,123.63,124.0,156056.0,106.9096,107.7483,106.8837,107.2036,156056.0
2018-11-21 09:40:00,124.11,124.86,123.61,124.8,105075.0,107.2987,107.9471,106.8664,107.8952,105075.0
2018-11-21 09:45:00,124.82,125.67,124.76,125.4,104811.0,107.9125,108.6474,107.8606,108.414,104811.0
2018-11-21 09:50:00,125.38,125.61,124.44,124.75,102424.0,108.3967,108.5955,107.584,107.852,102424.0
2018-11-21 09:55:00,124.77,124.94,124.52,124.83,75250.0,107.8693,108.0163,107.6532,107.9212,75250.0
2018-11-21 10:00:00,124.94,125.42,124.91,125.34,129552.0,108.0163,108.4312,107.9903,108.3621,129552.0
2018-11-21 10:05:00,125.31,125.63,124.94,124.94,57517.0,108.3361,108.6128,108.0163,108.0163,57517.0
2018-11-21 10:10:00,125.0,125.57,124.88,125.56,45803.0,108.0681,108.5609,107.9644,108.5523,45803.0
2018-11-21 10:15:00,125.6,125.97,125.55,125.92,66808.0,108.5869,108.9067,108.5436,108.8635,66808.0
2018-11-21 10:20:00,125.9,125.98,125.71,125.9,44062.0,108.8462,108.9154,108.682,108.8462,44062.0
2018-11-21 10:25:00,125.9,126.11,125.63,125.65,60290.0,108.8462,109.0278,108.6128,108.6301,60290.0
2018-11-21 10:30:00,125.68,126.0,125.43,125.92,40893.0,108.656,108.9327,108.4399,108.8635,40893.0
2018-11-21 10:35:00,125.96,126.22,125.85,126.1,59854.0,108.8981,109.1229,108.803,109.0191,59854.0
2018-11-21 10:40:00,126.1,126.14,125.31,125.32,49502.0,109.0191,109.0537,108.3361,108.3448,49502.0
2018-11-21 10:45:00,125.34,125.38,125.02,125.14,48343.0,108.3621,108.3967,108.0854,108.1892,48343.0
2018-11-21 10:50:00,125.15,125.39,125.06,125.18,70440.0,108.1978,108.4053,108.12,108.2238,70440.0
2018-11-21 10:55:00,125.2,125.26,124.89,125.04,62112.0,108.241,108.2929,107.973,108.1027,62112.0
2018-11-21 11:00:00,125.05,125.16,124.69,125.12,124011.0,108.1114,108.2065,107.8001,108.1719,124011.0
2018-11-21 11:05:00,125.15,125.3,125.02,125.14,30450.0,108.1978,108.3275,108.0854,108.1892,30450.0
2018-11-21 11:10:00,125.14,125.46,125.13,125.21,40250.0,108.1892,108.4658,108.1805,108.2497,40250.0
2018-11-21 11:15:00,125.22,125.36,125.06,125.24,41069.0,108.2583,108.3794,108.12,108.2756,41069.0
2018-11-21 11:20:00,125.23,125.26,124.99,125.17,57576.0,108.267,108.2929,108.0595,108.2151,57576.0
2018-11-21 11:25:00,125.18,125.27,124.78,124.9,43042.0,108.2238,108.3016,107.8779,107.9817,43042.0
2018-11-21 11:30:00,124.93,125.11,124.54,124.65,48774.0,108.0076,108.1632,107.6704,107.7655,48774.0
2018-11-21 11:35:00,124.65,124.81,124.53,124.54,44518.0,107.7655,107.9039,107.6618,107.6704,44518.0
2018-11-21 11:40:00,124.53,124.83,124.45,124.78,49757.0,107.6618,107.9212,107.5926,107.8779,49757.0
2018-11-21 11:45:00,124.75,125.01,124.69,125.0,34562.0,107.852,108.0768,107.8001,108.0681,34562.0
2018-11-21 11:50:00,125.0,125.05,124.88,124.92,41811.0,108.0681,108.1114,107.9644,107.999,41811.0
2018-11-21 11:55:00,124.89,124.94,124.48,124.48,48560.0,107.973,108.0163,107.6186,107.6186,48560.0
2018-11-21 12:00:00,124.52,124.71,124.38,124.42,34132.0,107.6532,107.8174,107.5321,107.5667,34132.0
2018-11-21 12:05:00,124.4,124.76,124.36,124.6,34435.0,107.5494,107.8606,107.5148,107.7223,34435.0
2018-11-21 12:10:00,124.58,124.78,124.41,124.42,42839.0,107.705,107.8779,107.5581,107.5667,42839.0
2018-11-21 12:15:00,124.45,124.45,124.11,124.29,51871.0,107.5926,107.5926,107.2987,107.4543,51871.0
2018-11-21 12:20:00,124.3,124.52,124.19,124.25,22395.0,107.463,107.6532,107.3679,107.4197,22395.0
2018-11-21 12:25:00,124.27,124.5,124.22,124.45,22689.0,107.437,107.6359,107.3938,107.5926,22689.0
2018-11-21 12:30:00,124.45,124.46,124.05,124.05,35024.0,107.5926,107.6013,107.2468,107.2468,35024.0
2018-11-21 12:35:00,124.08,124.27,124.08,124.18,23048.0,107.2728,107.437,107.2728,107.3592,23048.0
2018-11-21 12:40:00,124.2,124.32,124.06,124.22,25534.0,107.3765,107.4802,107.2555,107.3938,25534.0
2018-11-21 12:45:00,124.2,124.42,124.1,124.22,41259.0,107.3765,107.5667,107.29,107.3938,41259.0
2018-11-21 12:50:00,124.23,124.53,124.22,124.46,27436.0,107.4024,107.6618,107.3938,107.6013,27436.0
2018-11-21 12:55:00,124.47,124.61,124.38,124.61,24318.0,107.6099,107.731,107.5321,107.731,24318.0
2018-11-21 13:00:00,124.63,124.74,124.53,124.65,16622.0,107.7483,107.8434,107.6618,107.7655,16622.0
2018-11-21 13:05:00,124.66,124.74,124.61,124.62,16238.0,107.7742,107.8434,107.731,107.7396,16238.0
2018-11-21 13:10:00,124.63,124.78,124.6,124.77,16191.0,107.7483,107.8779,107.7223,107.8693,16191.0
2018-11-21 13:15:00,124.77,124.85,124.6,124.75,22441.0,107.8693,107.9385,107.7223,107.852,22441.0
2018-11-21 13:20:00,124.74,124.76,124.46,124.64,41352.0,107.8434,107.8606,107.6013,107.7569,41352.0
2018-11-21 13:25:00,124.59,124.82,124.56,124.79,22955.0,107.7137,107.9125,107.6877,107.8866,22955.0
2018-11-21 13:30:00,124.78,125.13,124.78,125.02,19918.0,107.8779,108.1805,107.8779,108.0854,19918.0
2018-11-21 13:35:00,125.0,125.25,124.94,125.21,17204.0,108.0681,108.2843,108.0163,108.2497,17204.0
2018-11-21 13:40:00,125.21,125.39,125.18,125.31,26277.0,108.2497,108.4053,108.2238,108.3361,26277.0
2018-11-21 13:45:00,125.34,125.34,124.97,125.0,27322.0,108.3621,108.3621,108.0422,108.0681,27322.0
2018-11-21 13:50:00,125.02,125.02,124.94,125.0,19158.0,108.0854,108.0854,108.0163,108.0681,19158.0
2018-11-21 13:55:00,124.98,125.02,124.9,124.99,24362.0,108.0508,108.0854,107.9817,108.0595,24362.0
2018-11-21 14:00:00,124.97,124.99,124.71,124.76,14543.0,108.0422,108.0595,107.8174,107.8606,14543.0
2018-11-21 14:05:00,124.75,124.94,124.75,124.84,15321.0,107.852,108.0163,107.852,107.9298,15321.0
2018-11-21 14:10:00,124.85,124.97,124.76,124.78,14099.0,107.9385,108.0422,107.8606,107.8779,14099.0
2018-11-21 14:15:00,124.78,124.85,124.69,124.75,18686.0,107.8779,107.9385,107.8001,107.852,18686.0
2018-11-21 14:20:00,124.76,125.02,124.71,124.94,26298.0,107.8606,108.0854,107.8174,108.0163,26298.0
2018-11-21 14:25:00,124.96,125.02,124.9,124.92,15028.0,108.0336,108.0854,107.9817,107.999,15028.0
2018-11-21 14:30:00,124.96,125.03,124.85,124.9,17201.0,108.0336,108.0941,107.9385,107.9817,17201.0
2018-11-21 14:35:00,124.88,125.01,124.83,124.94,13583.0,107.9644,108.0768,107.9212,108.0163,13583.0
2018-11-21 14:40:00,124.94,125.03,124.89,124.89,21179.0,108.0163,108.0941,107.973,107.973,21179.0
2018-11-21 14:45:00,124.91,124.92,124.66,124.8,46198.0,107.9903,107.999,107.7742,107.8952,46198.0
2018-11-21 14:50:00,124.79,124.84,124.67,124.77,20315.0,107.8866,107.9298,107.7828,107.8693,20315.0
2018-11-21 14:55:00,124.75,124.82,124.65,124.71,16720.0,107.852,107.9125,107.7655,107.8174,16720.0
2018-11-21 15:00:00,124.69,124.76,124.5,124.58,23137.0,107.8001,107.8606,107.6359,107.705,23137.0
2018-11-21 15:05:00,124.56,124.79,124.54,124.79,22959.0,107.6877,107.8866,107.6704,107.8866,22959.0
2018-11-21 15:10:00,124.78,124.79,124.55,124.57,22806.0,107.8779,107.8866,107.6791,107.6964,22806.0
2018-11-21 15:15:00,124.58,124.85,124.58,124.68,44215.0,107.705,107.9385,107.705,107.7915,44215.0
2018-11-21 15:20:00,124.66,124.68,124.34,124.39,37879.0,107.7742,107.7915,107.4975,107.5408,37879.0
2018-11-21 15:25:00,124.38,124.62,124.37,124.49,25265.0,107.5321,107.7396,107.5235,107.6272,25265.0
2018-11-21 15:30:00,124.48,124.51,124.11,124.39,51371.0,107.6186,107.6445,107.2987,107.5408,51371.0
2018-11-21 15:35:00,124.4,124.41,124.17,124.22,48628.0,107.5494,107.5581,107.3506,107.3938,48628.0
2018-11-21 15:40:00,124.22,124.22,123.86,123.93,75704.0,107.3938,107.3938,107.0826,107.1431,75704.0
2018-11-21 15:45:00,123.94,124.32,123.89,124.19,91908.0,107.1517,107.4802,107.1085,107.3679,91908.0
2018-11-21 15:50:00,124.19,124.26,123.87,124.15,129991.0,107.3679,107.4284,107.0912,107.3333,129991.0
2018-11-21 15:55:00,124.13,124.21,123.86,123.88,216831.0,107.316,107.3851,107.0826,107.0998,216831.0
2018-11-23 09:30:00,121.96,122.41,121.57,122.41,128851.0,105.4399,105.829,105.1027,105.829,128851.0
2018-11-23 09:35:00,122.35,122.7,122.09,122.12,79803.0,105.7771,106.0797,105.5523,105.5782,79803.0
2018-11-23 09:40:00,122.12,122.87,122.07,122.81,62118.0,105.5782,106.2267,105.535,106.1748,62118.0
2018-11-23 09:45:00,122.81,123.06,122.61,122.94,57610.0,106.1748,106.3909,106.0019,106.2872,57610.0
2018-11-23 09:50:00,122.9,123.15,122.61,122.92,56735.0,106.2526,106.4687,106.0019,106.2699,56735.0
2018-11-23 09:55:00,122.89,123.45,122.88,123.23,46349.0,106.2439,106.7281,106.2353,106.5379,46349.0
2018-11-23 10:00:00,123.32,123.8,123.22,123.6,88608.0,106.6157,107.0307,106.5292,106.8578,88608.0
2018-11-23 10:05:00,123.65,124.05,123.61,123.71,151787.0,106.901,107.2468,106.8664,106.9529,151787.0
2018-11-23 10:10:00,123.78,124.02,123.56,123.57,47598.0,107.0134,107.2209,106.8232,106.8318,47598.0
2018-11-23 10:15:00,123.61,123.72,123.33,123.55,58519.0,106.8664,106.9615,106.6243,106.8145,58519.0
2018-11-23 10:20:00,123.58,123.64,123.21,123.32,45148.0,106.8405,106.8924,106.5206,106.6157,45148.0
2018-11-23 10:25:00,123.39,123.4,122.48,122.73,83146.0,106.6762,106.6849,105.8895,106.1056,83146.0
2018-11-23 10:30:00,122.69,123.05,122.59,122.95,79998.0,106.071,106.3823,105.9846,106.2958,79998.0
2018-11-23 10:35:00,122.96,123.02,122.68,122.68,83043.0,106.3045,106.3563,106.0624,106.0624,83043.0
2018-11-23 10:40:00,122.69,122.73,122.26,122.5,88642.0,106.071,106.1056,105.6993,105.9068,88642.0
2018-11-23 10:45:00,122.47,122.72,122.25,122.26,71436.0,105.8808,106.097,105.6906,105.6993,71436.0
2018-11-23 10:50:00,122.25,122.69,122.22,122.59,58113.0,105.6906,106.071,105.6647,105.9846,58113.0
2018-11-23 10:55:00,122.6,122.63,122.33,122.38,70428.0,105.9932,106.0192,105.7598,105.803,70428.0
2018-11-23 11:00:00,122.39,122.73,122.36,122.59,39609.0,105.8117,106.1056,105.7857,105.9846,39609.0
2018-11-23 11:05:00,122.6,123.3,122.57,123.28,49297.0,105.9932,106.5984,105.9673,106.5811,49297.0
2018-11-23 11:10:00,123.28,123.4,122.99,123.02,41604.0,106.5811,106.6849,106.3304,106.3563,41604.0
2018-11-23 11:15:00,123.0,123.66,122.99,123.27,39123.0,106.339,106.9096,106.3304,106.5725,39123.0
2018-11-23 11:20:00,123.29,123.41,123.08,123.2,29313.0,106.5898,106.6935,106.4082,106.512,29313.0
2018-11-23 11:25:00,123.21,123.4,123.19,123.19,40094.0,106.5206,106.6849,106.5033,106.5033,40094.0
2018-11-23 11:30:00,123.22,123.37,123.06,123.32,30260.0,106.5292,106.6589,106.3909,106.6157,30260.0
2018-11-23 11:35:00,123.33,123.34,122.88,123.13,31072.0,106.6243,106.633,106.2353,106.4514,31072.0
2018-11-23 11:40:00,123.15,123.33,123.07,123.31,24531.0,106.4687,106.6243,106.3996,106.6071,24531.0
2018-11-23 11:45:00,123.33,123.57,123.28,123.45,50161.0,106.6243,106.8318,106.5811,106.7281,50161.0
2018-11-23 11:50:00,123.44,123.53,123.09,123.09,31757.0,106.7194,106.7973,106.4169,106.4169,31757.0
2018-11-23 11:55:00,123.09,123.09,122.8,122.95,21143.0,106.4169,106.4169,106.1661,106.2958,21143.0
2018-11-23 12:00:00,122.91,122.98,122.59,122.6,31466.0,106.2612,106.3218,105.9846,105.9932,31466.0
2018-11-23 12:05:00,122.6,122.77,122.52,122.6,42547.0,105.9932,106.1402,105.9241,105.9932,42547.0
2018-11-23 12:10:00,122.6,122.91,122.54,122.91,33330.0,105.9932,106.2612,105.9414,106.2612,33330.0
2018-11-23 12:15:00,122.92,123.03,122.83,122.88,37243.0,106.2699,106.365,106.1921,106.2353,37243.0
2018-11-23 12:20:00,122.89,122.92,122.68,122.68,41980.0,106.2439,106.2699,106.0624,106.0624,41980.0
2018-11-23 12:25:00,122.66,122.9,122.66,122.79,33163.0,106.0451,106.2526,106.0451,106.1575,33163.0
2018-11-23 12:30:00,122.76,122.76,122.33,122.47,65463.0,106.1316,106.1316,105.7598,105.8808,65463.0
2018-11-23 12:35:00,122.46,122.66,122.36,122.4,64325.0,105.8722,106.0451,105.7857,105.8203,64325.0
2018-11-23 12:40:00,122.4,122.5,122.25,122.36,52738.0,105.8203,105.9068,105.6906,105.7857,52738.0
2018-11-23 12:45:00,122.37,122.43,122.13,122.24,106593.0,105.7944,105.8463,105.5869,105.682,106593.0
2018-11-23 12:50:00,122.24,122.36,122.18,122.35,120740.0,105.682,105.7857,105.6301,105.7771,120740.0
2018-11-23 12:55:00,122.33,122.47,122.18,122.33,189887.0,105.7598,105.8808,105.6301,105.7598,189887.0
2018-11-26 09:30:00,123.65,124.5,123.16,124.44,262770.0,106.901,107.6359,106.4774,107.584,262770.0
2018-11-26 09:35:00,124.48,125.19,124.23,124.96,106555.0,107.6186,108.2324,107.4024,108.0336,106555.0
2018-11-26 09:40:00,124.96,125.16,124.84,125.14,85859.0,108.0336,108.2065,107.9298,108.1892,85859.0
2018-11-26 09:45:00,125.19,125.34,125.16,125.3,81799.0,108.2324,108.3621,108.2065,108.3275,81799.0
2018-11-26 09:50:00,125.33,125.52,125.05,125.25,92094.0,108.3534,108.5177,108.1114,108.2843,92094.0
2018-11-26 09:55:00,125.23,125.28,124.97,124.99,100874.0,108.267,108.3102,108.0422,108.0595,100874.0
2018-11-26 10:00:00,124.99,125.1,124.75,124.93,100534.0,108.0595,108.1546,107.852,108.0076,100534.0
2018-11-26 10:05:00,124.94,125.2,124.77,124.97,86172.0,108.0163,108.241,107.8693,108.0422,86172.0
2018-11-26 10:10:00,124.98,125.28,124.82,125.06,69101.0,108.0508,108.3102,107.9125,108.12,69101.0
2018-11-26 10:15:00,125.1,125.19,125.0,125.11,63680.0,108.1546,108.2324,108.0681,108.1632,63680.0
2018-11-26 10:20:00,125.11,125.17,124.86,124.99,37301.0,108.1632,108.2151,107.9471,108.0595,37301.0
2018-11-26 10:25:00,125.0,125.02,124.49,124.73,66397.0,108.0681,108.0854,107.6272,107.8347,66397.0
2018-11-26 10:30:00,124.75,124.93,124.75,124.77,42661.0,107.852,108.0076,107.852,107.8693,42661.0
2018-11-26 10:35:00,124.78,124.85,124.48,124.81,62399.0,107.8779,107.9385,107.6186,107.9039,62399.0
2018-11-26 10:40:00,124.82,125.03,124.6,124.87,51174.0,107.9125,108.0941,107.7223,107.9557,51174.0
2018-11-26 10:45:00,124.88,124.89,124.64,124.68,38819.0,107.9644,107.973,107.7569,107.7915,38819.0
2018-11-26 10:50:00,124.73,124.89,124.64,124.84,56511.0,107.8347,107.973,107.7569,107.9298,56511.0
2018-11-26 10:55:00,124.85,125.17,124.8,125.12,31393.0,107.9385,108.2151,107.8952,108.1719,31393.0
2018-11-26 11:00:00,125.16,125.19,125.03,125.11,21723.0,108.2065,108.2324,108.0941,108.1632,21723.0
2018-11-26 11:05:00,125.09,125.2,125.0,125.1,24506.0,108.1459,108.241,108.0681,108.1546,24506.0
2018-11-26 11:10:00,125.1,125.79,125.07,125.74,71906.0,108.1546,108.7511,108.1287,108.7079,71906.0
2018-11-26 11:15:00,125.73,125.75,125.25,125.27,23206.0,108.6993,108.7165,108.2843,108.3016,23206.0
2018-11-26 11:20:00,125.26,125.28,124.92,125.12,31033.0,108.2929,108.3102,107.999,108.1719,31033.0
2018-11-26 11:25:00,125.11,125.12,124.76,124.84,38054.0,108.1632,108.1719,107.8606,107.9298,38054.0
2018-11-26 11:30:00,124.82,125.09,124.69,124.98,35498.0,107.9125,108.1459,107.8001,108.0508,35498.0
2018-11-26 11:35:00,125.0,125.01,124.58,124.85,25949.0,108.0681,108.0768,107.705,107.9385,25949.0
2018-11-26 11:40:00,124.85,124.9,124.47,124.51,21366.0,107.9385,107.9817,107.6099,107.6445,21366.0
2018-11-26 11:45:00,124.5,124.64,124.24,124.34,22034.0,107.6359,107.7569,107.4111,107.4975,22034.0
2018-11-26 11:50:00,124.34,124.7,124.32,124.67,52864.0,107.4975,107.8088,107.4802,107.7828,52864.0
2018-11-26 11:55:00,124.68,124.78,124.54,124.74,15698.0,107.7915,107.8779,107.6704,107.8434,15698.0
2018-11-26 12:00:00,124.77,124.8,124.49,124.5,12456.0,107.8693,107.8952,107.6272,107.6359,12456.0
2018-11-26 12:05:00,124.53,124.99,124.42,124.97,19910.0,107.6618,108.0595,107.5667,108.0422,19910.0
2018-11-26 12:10:00,124.97,124.98,124.65,124.73,33749.0,108.0422,108.0508,107.7655,107.8347,33749.0
2018-11-26 12:15:00,124.75,124.81,124.58,124.72,21294.0,107.852,107.9039,107.705,107.8261,21294.0
2018-11-26 12:20:00,124.68,124.72,124.59,124.61,47472.0,107.7915,107.8261,107.7137,107.731,47472.0
2018-11-26 12:25:00,124.57,124.57,124.32,124.4,15863.0,107.6964,107.6964,107.4802,107.5494,15863.0
2018-11-26 12:30:00,124.39,124.39,124.08,124.08,17710.0,107.5408,107.5408,107.2728,107.2728,17710.0
2018-11-26 12:35:00,124.07,124.13,123.76,124.07,35195.0,107.2641,107.316,106.9961,107.2641,35195.0
2018-11-26 12:40:00,124.07,124.28,123.93,124.27,20170.0,107.2641,107.4457,107.1431,107.437,20170.0
2018-11-26 12:45:00,124.26,124.3,124.08,124.17,19864.0,107.4284,107.463,107.2728,107.3506,19864.0
2018-11-26 12:50:00,124.16,124.34,124.13,124.21,20934.0,107.3419,107.4975,107.316,107.3851,20934.0
2018-11-26 12:55:00,124.19,124.42,124.19,124.33,20051.0,107.3679,107.5667,107.3679,107.4889,20051.0
2018-11-26 13:00:00,124.33,124.34,124.02,124.02,29410.0,107.4889,107.4975,107.2209,107.2209,29410.0
2018-11-26 13:05:00,124.01,124.34,124.01,124.28,20552.0,107.2122,107.4975,107.2122,107.4457,20552.0
2018-11-26 13:10:00,124.27,124.36,124.14,124.23,34143.0,107.437,107.5148,107.3246,107.4024,34143.0
2018-11-26 13:15:00,124.24,124.34,124.21,124.29,14823.0,107.4111,107.4975,107.3851,107.4543,14823.0
2018-11-26 13:20:00,124.32,124.36,124.19,124.19,24512.0,107.4802,107.5148,107.3679,107.3679,24512.0
2018-11-26 13:25:00,124.18,124.28,124.06,124.19,22744.0,107.3592,107.4457,107.2555,107.3679,22744.0
2018-11-26 13:30:00,124.21,124.29,124.11,124.25,28358.0,107.3851,107.4543,107.2987,107.4197,28358.0
2018-11-26 13:35:00,124.25,124.26,124.13,124.2,15949.0,107.4197,107.4284,107.316,107.3765,15949.0
2018-11-26 13:40:00,124.2,124.29,124.12,124.26,19562.0,107.3765,107.4543,107.3073,107.4284,19562.0
2018-11-26 13:45:00,124.26,124.47,124.24,124.46,30411.0,107.4284,107.6099,107.4111,107.6013,30411.0
2018-11-26 13:50:00,124.45,124.63,124.44,124.53,24590.0,107.5926,107.7483,107.584,107.6618,24590.0
2018-11-26 13:55:00,124.51,124.69,124.47,124.62,16991.0,107.6445,107.8001,107.6099,107.7396,16991.0
2018-11-26 14:00:00,124.59,124.66,124.47,124.49,23202.0,107.7137,107.7742,107.6099,107.6272,23202.0
2018-11-26 14:05:00,124.48,124.57,124.46,124.53,15075.0,107.6186,107.6964,107.6013,107.6618,15075.0
2018-11-26 14:10:00,124.53,124.66,124.44,124.58,30391.0,107.6618,107.7742,107.584,107.705,30391.0
2018-11-26 14:15:00,124.59,124.64,124.46,124.57,45395.0,107.7137,107.7569,107.6013,107.6964,45395.0
2018-11-26 14:20:00,124.57,124.9,124.51,124.83,55227.0,107.6964,107.9817,107.6445,107.9212,55227.0
2018-11-26 14:25:00,124.82,125.06,124.8,124.96,65257.0,107.9125,108.12,107.8952,108.0336,65257.0
2018-11-26 14:30:00,124.96,125.2,124.89,124.94,68096.0,108.0336,108.241,107.973,108.0163,68096.0
2018-11-26 14:35:00,124.99,125.03,124.8,124.82,53641.0,108.0595,108.0941,107.8952,107.9125,53641.0
2018-11-26 14:40:00,124.83,124.95,124.79,124.82,21948.0,107.9212,108.0249,107.8866,107.9125,21948.0
2018-11-26 14:45:00,124.83,124.91,124.65,124.78,19777.0,107.9212,107.9903,107.7655,107.8779,19777.0
2018-11-26 14:50:00,124.8,124.91,124.71,124.9,15558.0,107.8952,107.9903,107.8174,107.9817,15558.0
2018-11-26 14:55:00,124.93,124.98,124.76,124.92,33819.0,108.0076,108.0508,107.8606,107.999,33819.0
2018-11-26 15:00:00,124.91,124.99,124.8,124.9,40135.0,107.9903,108.0595,107.8952,107.9817,40135.0
2018-11-26 15:05:00,124.88,124.88,124.73,124.75,24019.0,107.9644,107.9644,107.8347,107.852,24019.0
2018-11-26 15:10:00,124.73,124.9,124.62,124.85,27872.0,107.8347,107.9817,107.7396,107.9385,27872.0
2018-11-26 15:15:00,124.83,124.91,124.78,124.8,46862.0,107.9212,107.9903,107.8779,107.8952,46862.0
2018-11-26 15:20:00,124.8,124.85,124.72,124.75,40709.0,107.8952,107.9385,107.8261,107.852,40709.0
2018-11-26 15:25:00,124.73,124.91,124.73,124.84,27004.0,107.8347,107.9903,107.8347,107.9298,27004.0
2018-11-26 15:30:00,124.85,125.02,124.85,124.96,58021.0,107.9385,108.0854,107.9385,108.0336,58021.0
2018-11-26 15:35:00,124.95,124.96,124.67,124.8,82305.0,108.0249,108.0336,107.7828,107.8952,82305.0
2018-11-26 15:40:00,124.78,124.86,124.73,124.79,54250.0,107.8779,107.9471,107.8347,107.8866,54250.0
2018-11-26 15:45:00,124.8,124.95,124.76,124.79,70926.0,107.8952,108.0249,107.8606,107.8866,70926.0
2018-11-26 15:50:00,124.8,124.85,124.77,124.81,72133.0,107.8952,107.9385,107.8693,107.9039,72133.0
2018-11-26 15:55:00,124.81,124.91,124.75,124.8,192934.0,107.9039,107.9903,107.852,107.8952,192934.0
2018-11-27 09:30:00,124.0,124.4,123.25,124.04,157801.0,107.2036,107.5494,106.5552,107.2382,157801.0
2018-11-27 09:35:00,124.0,124.25,123.43,123.43,58352.0,107.2036,107.4197,106.7108,106.7108,58352.0
2018-11-27 09:40:00,123.44,123.46,122.69,122.94,63347.0,106.7194,106.7367,106.071,106.2872,63347.0
2018-11-27 09:45:00,123.01,123.05,122.61,122.84,39665.0,106.3477,106.3823,106.0019,106.2007,39665.0
2018-11-27 09:50:00,122.79,122.88,122.39,122.77,45288.0,106.1575,106.2353,105.8117,106.1402,45288.0
2018-11-27 09:55:00,122.75,123.22,122.62,123.06,44523.0,106.1229,106.5292,106.0105,106.3909,44523.0
2018-11-27 10:00:00,123.1,123.4,122.95,123.17,30689.0,106.4255,106.6849,106.2958,106.486,30689.0
2018-11-27 10:05:00,123.12,123.81,123.09,123.72,51140.0,106.4428,107.0393,106.4169,106.9615,51140.0
2018-11-27 10:10:00,123.69,124.36,123.69,124.23,58211.0,106.9356,107.5148,106.9356,107.4024,58211.0
2018-11-27 10:15:00,124.23,124.25,123.77,124.01,42969.0,107.4024,107.4197,107.0047,107.2122,42969.0
2018-11-27 10:20:00,123.97,124.02,123.79,123.94,18565.0,107.1777,107.2209,107.022,107.1517,18565.0
2018-11-27 10:25:00,123.95,123.97,123.53,123.6,24864.0,107.1604,107.1777,106.7973,106.8578,24864.0
2018-11-27 10:30:00,123.57,123.89,123.53,123.82,23404.0,106.8318,107.1085,106.7973,107.048,23404.0
2018-11-27 10:35:00,123.82,123.83,123.15,123.25,30556.0,107.048,107.0566,106.4687,106.5552,30556.0
2018-11-27 10:40:00,123.21,123.48,123.12,123.36,23092.0,106.5206,106.754,106.4428,106.6503,23092.0
2018-11-27 10:45:00,123.39,123.68,123.37,123.65,33011.0,106.6762,106.9269,106.6589,106.901,33011.0
2018-11-27 10:50:00,123.74,124.04,123.74,124.01,24981.0,106.9788,107.2382,106.9788,107.2122,24981.0
2018-11-27 10:55:00,124.03,124.17,123.88,123.88,30226.0,107.2295,107.3506,107.0998,107.0998,30226.0
2018-11-27 11:00:00,123.86,124.1,123.86,124.08,65475.0,107.0826,107.29,107.0826,107.2728,65475.0
2018-11-27 11:05:00,124.08,124.15,123.96,123.96,31740.0,107.2728,107.3333,107.169,107.169,31740.0
2018-11-27 11:10:00,123.97,124.0,123.63,123.76,45013.0,107.1777,107.2036,106.8837,106.9961,45013.0
2018-11-27 11:15:00,123.78,123.8,123.27,123.45,46663.0,107.0134,107.0307,106.5725,106.7281,46663.0
2018-11-27 11:20:00,123.46,123.46,122.9,122.97,46025.0,106.7367,106.7367,106.2526,106.3131,46025.0
2018-11-27 11:25:00,122.96,123.17,122.81,123.11,66475.0,106.3045,106.486,106.1748,106.4341,66475.0
2018-11-27 11:30:00,123.1,123.22,122.95,123.07,32223.0,106.4255,106.5292,106.2958,106.3996,32223.0
2018-11-27 11:35:00,123.07,123.17,122.89,123.05,24180.0,106.3996,106.486,106.2439,106.3823,24180.0
2018-11-27 11:40:00,123.03,123.19,122.83,123.15,28751.0,106.365,106.5033,106.1921,106.4687,28751.0
2018-11-27 11:45:00,123.15,123.26,123.0,123.18,25940.0,106.4687,106.5638,106.339,106.4947,25940.0
2018-11-27 11:50:00,123.18,123.58,123.17,123.58,19472.0,106.4947,106.8405,106.486,106.8405,19472.0
2018-11-27 11:55:00,123.6,123.87,123.59,123.74,21449.0,106.8578,107.0912,106.8491,106.9788,21449.0
2018-11-27 12:00:00,123.68,123.77,123.45,123.65,15771.0,106.9269,107.0047,106.7281,106.901,15771.0
2018-11-27 12:05:00,123.65,123.83,123.6,123.81,14988.0,106.901,107.0566,106.8578,107.0393,14988.0
2018-11-27 12:10:00,123.84,123.86,123.63,123.67,14679.0,107.0653,107.0826,106.8837,106.9183,14679.0
2018-11-27 12:15:00,123.69,123.76,123.54,123.75,13570.0,106.9356,106.9961,106.8059,106.9875,13570.0
2018-11-27 12:20:00,123.75,123.83,123.5,123.52,17392.0,106.9875,107.0566,106.7713,106.7886,17392.0
2018-11-27 12:25:00,123.5,123.53,122.97,123.01,28959.0,106.7713,106.7973,106.3131,106.3477,28959.0
2018-11-27 12:30:00,122.98,123.18,122.86,123.1,21723.0,106.3218,106.4947,106.218,106.4255,21723.0
2018-11-27 12:35:00,123.09,123.45,123.06,123.45,23738.0,106.4169,106.7281,106.3909,106.7281,23738.0
2018-11-27 12:40:00,123.46,123.56,123.39,123.43,11918.0,106.7367,106.8232,106.6762,106.7108,11918.0
2018-11-27 12:45:00,123.43,123.49,123.11,123.17,20457.0,106.7108,106.7627,106.4341,106.486,20457.0
2018-11-27 12:50:00,123.13,123.15,122.88,123.12,27857.0,106.4514,106.4687,106.2353,106.4428,27857.0
2018-11-27 12:55:00,123.14,123.2,123.01,123.08,20669.0,106.4601,106.512,106.3477,106.4082,20669.0
2018-11-27 13:00:00,123.11,123.3,123.03,123.17,21659.0,106.4341,106.5984,106.365,106.486,21659.0
2018-11-27 13:05:00,123.19,123.31,123.15,123.26,21399.0,106.5033,106.6071,106.4687,106.5638,21399.0
2018-11-27 13:10:00,123.26,123.43,123.07,123.42,12301.0,106.5638,106.7108,106.3996,106.7022,12301.0
2018-11-27 13:15:00,123.42,123.7,123.0,123.28,32770.0,106.7022,106.9442,106.339,106.5811,32770.0
2018-11-27 13:20:00,123.31,123.46,123.24,123.42,23332.0,106.6071,106.7367,106.5465,106.7022,23332.0
2018-11-27 13:25:00,123.41,123.45,123.19,123.28,26491.0,106.6935,106.7281,106.5033,106.5811,26491.0
2018-11-27 13:30:00,123.29,123.46,123.21,123.24,27037.0,106.5898,106.7367,106.5206,106.5465,27037.0
2018-11-27 13:35:00,123.26,123.43,123.12,123.29,33490.0,106.5638,106.7108,106.4428,106.5898,33490.0
2018-11-27 13:40:00,123.25,123.32,123.09,123.15,52971.0,106.5552,106.6157,106.4169,106.4687,52971.0
2018-11-27 13:45:00,123.14,123.29,123.13,123.21,44137.0,106.4601,106.5898,106.4514,106.5206,44137.0
2018-11-27 13:50:00,123.22,123.31,123.15,123.2,25395.0,106.5292,106.6071,106.4687,106.512,25395.0
2018-11-27 13:55:00,123.2,123.57,123.14,123.55,35104.0,106.512,106.8318,106.4601,106.8145,35104.0
2018-11-27 14:00:00,123.55,123.93,123.5,123.92,35900.0,106.8145,107.1431,106.7713,107.1344,35900.0
2018-11-27 14:05:00,123.95,124.17,123.92,124.09,40083.0,107.1604,107.3506,107.1344,107.2814,40083.0
2018-11-27 14:10:00,124.09,124.23,123.96,124.12,28096.0,107.2814,107.4024,107.169,107.3073,28096.0
2018-11-27 14:15:00,124.14,124.31,124.05,124.26,26149.0,107.3246,107.4716,107.2468,107.4284,26149.0
2018-11-27 14:20:00,124.26,124.27,124.11,124.24,22490.0,107.4284,107.437,107.2987,107.4111,22490.0
2018-11-27 14:25:00,124.26,124.27,124.1,124.24,14912.0,107.4284,107.437,107.29,107.4111,14912.0
2018-11-27 14:30:00,124.26,124.39,124.26,124.37,28039.0,107.4284,107.5408,107.4284,107.5235,28039.0
2018-11-27 14:35:00,124.38,124.4,124.12,124.12,26027.0,107.5321,107.5494,107.3073,107.3073,26027.0
2018-11-27 14:40:00,124.12,124.25,124.07,124.19,28350.0,107.3073,107.4197,107.2641,107.3679,28350.0
2018-11-27 14:45:00,124.19,124.25,124.17,124.2,23767.0,107.3679,107.4197,107.3506,107.3765,23767.0
2018-11-27 14:50:00,124.2,124.2,124.07,124.14,33324.0,107.3765,107.3765,107.2641,107.3246,33324.0
2018-11-27 14:55:00,124.12,124.16,123.97,124.03,24848.0,107.3073,107.3419,107.1777,107.2295,24848.0
2018-11-27 15:00:00,124.03,124.11,123.93,124.09,39365.0,107.2295,107.2987,107.1431,107.2814,39365.0
2018-11-27 15:05:00,124.13,124.14,123.86,123.98,27610.0,107.316,107.3246,107.0826,107.1863,27610.0
2018-11-27 15:10:00,123.99,124.17,123.99,124.1,36683.0,107.1949,107.3506,107.1949,107.29,36683.0
2018-11-27 15:15:00,124.11,124.22,124.01,124.06,41546.0,107.2987,107.3938,107.2122,107.2555,41546.0
2018-11-27 15:20:00,124.05,124.07,123.97,123.98,47745.0,107.2468,107.2641,107.1777,107.1863,47745.0
2018-11-27 15:25:00,123.99,124.2,123.99,124.16,41418.0,107.1949,107.3765,107.1949,107.3419,41418.0
2018-11-27 15:30:00,124.18,124.2,123.98,124.07,40324.0,107.3592,107.3765,107.1863,107.2641,40324.0
2018-11-27 15:35:00,124.06,124.36,124.03,124.29,44394.0,107.2555,107.5148,107.2295,107.4543,44394.0
2018-11-27 15:40:00,124.31,124.57,124.31,124.57,42086.0,107.4716,107.6964,107.4716,107.6964,42086.0
2018-11-27 15:45:00,124.54,124.56,124.4,124.51,61374.0,107.6704,107.6877,107.5494,107.6445,61374.0
2018-11-27 15:50:00,124.5,124.51,124.25,124.29,64459.0,107.6359,107.6445,107.4197,107.4543,64459.0
2018-11-27 15:55:00,124.27,124.6,124.27,124.6,130586.0,107.437,107.7223,107.437,107.7223,130586.0
2018-11-28 09:30:00,125.3,125.77,125.1,125.1,87910.0,108.3275,108.7338,108.1546,108.1546,87910.0
2018-11-28 09:35:00,125.09,125.78,124.84,125.76,45351.0,108.1459,108.7425,107.9298,108.7252,45351.0
2018-11-28 09:40:00,125.78,125.9,125.5,125.66,42598.0,108.7425,108.8462,108.5004,108.6387,42598.0
2018-11-28 09:45:00,125.58,125.69,125.01,125.62,30917.0,108.5696,108.6647,108.0768,108.6042,30917.0
2018-11-28 09:50:00,125.62,125.7,125.01,125.11,84761.0,108.6042,108.6733,108.0768,108.1632,84761.0
2018-11-28 09:55:00,125.07,125.41,124.86,125.34,39052.0,108.1287,108.4226,107.9471,108.3621,39052.0
2018-11-28 10:00:00,125.37,125.38,125.02,125.28,29565.0,108.388,108.3967,108.0854,108.3102,29565.0
2018-11-28 10:05:00,125.25,125.31,124.86,125.13,75594.0,108.2843,108.3361,107.9471,108.1805,75594.0
2018-11-28 10:10:00,125.09,125.11,124.76,124.79,28387.0,108.1459,108.1632,107.8606,107.8866,28387.0
2018-11-28 10:15:00,124.81,124.93,124.68,124.88,21981.0,107.9039,108.0076,107.7915,107.9644,21981.0
2018-11-28 10:20:00,124.9,124.96,124.56,124.74,24818.0,107.9817,108.0336,107.6877,107.8434,24818.0
2018-11-28 10:25:00,124.69,124.83,124.36,124.41,23828.0,107.8001,107.9212,107.5148,107.5581,23828.0
2018-11-28 10:30:00,124.41,124.41,124.15,124.31,41827.0,107.5581,107.5581,107.3333,107.4716,41827.0
2018-11-28 10:35:00,124.27,124.43,123.95,123.97,85995.0,107.437,107.5753,107.1604,107.1777,85995.0
2018-11-28 10:40:00,123.95,124.28,123.84,124.22,46864.0,107.1604,107.4457,107.0653,107.3938,46864.0
2018-11-28 10:45:00,124.22,124.69,124.13,124.69,42511.0,107.3938,107.8001,107.316,107.8001,42511.0
2018-11-28 10:50:00,124.7,125.14,124.67,125.1,64542.0,107.8088,108.1892,107.7828,108.1546,64542.0
2018-11-28 10:55:00,125.09,125.3,125.06,125.11,47315.0,108.1459,108.3275,108.12,108.1632,47315.0
2018-11-28 11:00:00,125.1,125.31,125.08,125.17,36275.0,108.1546,108.3361,108.1373,108.2151,36275.0
2018-11-28 11:05:00,125.17,125.72,125.15,125.72,33047.0,108.2151,108.6906,108.1978,108.6906,33047.0
2018-11-28 11:10:00,125.72,125.96,125.71,125.9,40614.0,108.6906,108.8981,108.682,108.8462,40614.0
2018-11-28 11:15:00,125.92,125.95,125.62,125.82,31503.0,108.8635,108.8895,108.6042,108.7771,31503.0
2018-11-28 11:20:00,125.83,125.97,125.78,125.88,42630.0,108.7857,108.9067,108.7425,108.8289,42630.0
2018-11-28 11:25:00,125.92,126.26,125.89,126.26,62665.0,108.8635,109.1575,108.8376,109.1575,62665.0
2018-11-28 11:30:00,126.25,126.39,126.13,126.38,30593.0,109.1488,109.2699,109.0451,109.2612,30593.0
2018-11-28 11:35:00,126.42,126.48,126.25,126.42,103991.0,109.2958,109.3477,109.1488,109.2958,103991.0
2018-11-28 11:40:00,126.4,126.4,126.11,126.33,28775.0,109.2785,109.2785,109.0278,109.218,28775.0
2018-11-28 11:45:00,126.32,126.37,126.19,126.3,49068.0,109.2093,109.2526,109.0969,109.192,49068.0
2018-11-28 11:50:00,126.32,126.88,126.29,126.82,33475.0,109.2093,109.6935,109.1834,109.6416,33475.0
2018-11-28 11:55:00,126.79,126.81,126.35,126.45,41783.0,109.6157,109.633,109.2353,109.3217,41783.0
2018-11-28 12:00:00,126.48,127.54,126.44,127.46,123579.0,109.3477,110.2641,109.3131,110.1949,123579.0
2018-11-28 12:05:00,127.5,128.53,127.5,128.53,108518.0,110.2295,111.12,110.2295,111.12,108518.0
2018-11-28 12:10:00,128.54,128.57,127.91,128.22,83295.0,111.1286,111.1546,110.584,110.852,83295.0
2018-11-28 12:15:00,128.19,128.38,127.83,127.98,64254.0,110.826,110.9903,110.5148,110.6445,64254.0
2018-11-28 12:20:00,127.98,128.3,127.98,128.19,50392.0,110.6445,110.9211,110.6445,110.826,50392.0
2018-11-28 12:25:00,128.17,128.63,128.05,128.41,59753.0,110.8087,111.2064,110.705,111.0162,59753.0
2018-11-28 12:30:00,128.43,128.71,128.26,128.55,46461.0,111.0335,111.2756,110.8865,111.1373,46461.0
2018-11-28 12:35:00,128.56,129.02,128.51,129.0,60485.0,111.1459,111.5436,111.1027,111.5263,60485.0
2018-11-28 12:40:00,128.99,128.99,128.68,128.78,47086.0,111.5177,111.5177,111.2497,111.3361,47086.0
2018-11-28 12:45:00,128.81,129.3,128.71,129.14,79569.0,111.362,111.7857,111.2756,111.6473,79569.0
2018-11-28 12:50:00,129.17,129.46,129.13,129.38,83135.0,111.6733,111.924,111.6387,111.8548,83135.0
2018-11-28 12:55:00,129.39,129.62,129.23,129.3,105476.0,111.8635,112.0623,111.7252,111.7857,105476.0
2018-11-28 13:00:00,129.31,129.44,128.98,129.1,60290.0,111.7943,111.9067,111.509,111.6128,60290.0
2018-11-28 13:05:00,129.01,129.35,128.94,129.28,44627.0,111.535,111.8289,111.4744,111.7684,44627.0
2018-11-28 13:10:00,129.29,129.96,129.12,129.83,71439.0,111.777,112.3563,111.6301,112.2439,71439.0
2018-11-28 13:15:00,129.85,130.08,129.73,129.96,60876.0,112.2612,112.46,112.1574,112.3563,60876.0
2018-11-28 13:20:00,129.94,129.96,129.64,129.72,32796.0,112.339,112.3563,112.0796,112.1488,32796.0
2018-11-28 13:25:00,129.75,129.92,129.45,129.74,42844.0,112.1747,112.3217,111.9154,112.1661,42844.0
2018-11-28 13:30:00,129.75,129.76,129.5,129.59,44838.0,112.1747,112.1834,111.9586,112.0364,44838.0
2018-11-28 13:35:00,129.61,130.03,129.61,129.76,39713.0,112.0537,112.4168,112.0537,112.1834,39713.0
2018-11-28 13:40:00,129.77,129.84,129.5,129.7,36512.0,112.192,112.2525,111.9586,112.1315,36512.0
2018-11-28 13:45:00,129.7,129.92,129.66,129.75,34879.0,112.1315,112.3217,112.0969,112.1747,34879.0
2018-11-28 13:50:00,129.75,129.89,129.6,129.74,32702.0,112.1747,112.2958,112.045,112.1661,32702.0
2018-11-28 13:55:00,129.73,129.92,129.72,129.72,18039.0,112.1574,112.3217,112.1488,112.1488,18039.0
2018-11-28 14:00:00,129.75,129.96,129.68,129.96,19588.0,112.1747,112.3563,112.1142,112.3563,19588.0
2018-11-28 14:05:00,129.93,129.99,129.69,129.77,27639.0,112.3303,112.3822,112.1228,112.192,27639.0
2018-11-28 14:10:00,129.79,129.94,129.78,129.94,16768.0,112.2093,112.339,112.2007,112.339,16768.0
2018-11-28 14:15:00,129.95,129.95,129.55,129.85,51747.0,112.3476,112.3476,112.0018,112.2612,51747.0
2018-11-28 14:20:00,129.85,129.86,129.54,129.85,31406.0,112.2612,112.2698,111.9932,112.2612,31406.0
2018-11-28 14:25:00,129.85,129.96,129.69,129.69,29600.0,112.2612,112.3563,112.1228,112.1228,29600.0
2018-11-28 14:30:00,129.75,129.91,129.71,129.89,26951.0,112.1747,112.313,112.1401,112.2958,26951.0
2018-11-28 14:35:00,129.87,129.9,129.63,129.64,32008.0,112.2785,112.3044,112.071,112.0796,32008.0
2018-11-28 14:40:00,129.65,129.94,129.65,129.86,24381.0,112.0883,112.339,112.0883,112.2698,24381.0
2018-11-28 14:45:00,129.84,129.94,129.66,129.82,24311.0,112.2525,112.339,112.0969,112.2352,24311.0
2018-11-28 14:50:00,129.82,130.08,129.76,129.79,88381.0,112.2352,112.46,112.1834,112.2093,88381.0
2018-11-28 14:55:00,129.79,129.8,129.52,129.64,42094.0,112.2093,112.2179,111.9759,112.0796,42094.0
2018-11-28 15:00:00,129.66,129.72,129.4,129.71,36892.0,112.0969,112.1488,111.8721,112.1401,36892.0
2018-11-28 15:05:00,129.7,129.79,129.55,129.62,26874.0,112.1315,112.2093,112.0018,112.0623,26874.0
2018-11-28 15:10:00,129.6,129.85,129.6,129.8,31929.0,112.045,112.2612,112.045,112.2179,31929.0
2018-11-28 15:15:00,129.79,129.83,129.65,129.76,30225.0,112.2093,112.2439,112.0883,112.1834,30225.0
2018-11-28 15:20:00,129.76,129.99,129.74,129.92,55890.0,112.1834,112.3822,112.1661,112.3217,55890.0
2018-11-28 15:25:00,129.92,130.24,129.91,130.19,56508.0,112.3217,112.5983,112.313,112.5551,56508.0
2018-11-28 15:30:00,130.19,130.35,130.08,130.35,73960.0,112.5551,112.6934,112.46,112.6934,73960.0
2018-11-28 15:35:00,130.37,130.43,130.24,130.31,48714.0,112.7107,112.7626,112.5983,112.6589,48714.0
2018-11-28 15:40:00,130.32,130.47,130.24,130.36,74392.0,112.6675,112.7972,112.5983,112.7021,74392.0
2018-11-28 15:45:00,130.37,130.62,130.37,130.58,111437.0,112.7107,112.9269,112.7107,112.8923,111437.0
2018-11-28 15:50:00,130.58,130.66,130.53,130.6,90821.0,112.8923,112.9615,112.8491,112.9096,90821.0
2018-11-28 15:55:00,130.59,130.78,130.55,130.75,223039.0,112.9009,113.0652,112.8664,113.0393,223039.0
2018-11-29 09:30:00,130.8,130.91,129.81,129.89,112351.0,113.0825,113.1776,112.2266,112.2958,112351.0
2018-11-29 09:35:00,129.81,129.95,129.11,129.72,110916.0,112.2266,112.3476,111.6214,112.1488,110916.0
2018-11-29 09:40:00,129.78,130.31,129.31,129.89,138825.0,112.2007,112.6589,111.7943,112.2958,138825.0
2018-11-29 09:45:00,129.85,129.88,129.26,129.37,81125.0,112.2612,112.2871,111.7511,111.8462,81125.0
2018-11-29 09:50:00,129.31,129.31,128.43,128.93,97732.0,111.7943,111.7943,111.0335,111.4658,97732.0
2018-11-29 09:55:00,128.93,129.28,128.75,128.77,71552.0,111.4658,111.7684,111.3102,111.3275,71552.0
2018-11-29 10:00:00,128.75,128.87,128.56,128.75,49219.0,111.3102,111.4139,111.1459,111.3102,49219.0
2018-11-29 10:05:00,128.73,128.94,128.07,128.26,47954.0,111.2929,111.4744,110.7223,110.8865,47954.0
2018-11-29 10:10:00,128.28,128.48,128.04,128.41,43535.0,110.9038,111.0767,110.6963,111.0162,43535.0
2018-11-29 10:15:00,128.44,128.5,127.91,127.96,45183.0,111.0422,111.094,110.584,110.6272,45183.0
2018-11-29 10:20:00,127.94,128.15,127.74,128.07,52370.0,110.6099,110.7914,110.437,110.7223,52370.0
2018-11-29 10:25:00,128.1,128.33,127.98,128.25,63279.0,110.7482,110.9471,110.6445,110.8779,63279.0
2018-11-29 10:30:00,128.25,129.53,128.12,129.33,164110.0,110.8779,111.9845,110.7655,111.8116,164110.0
2018-11-29 10:35:00,129.36,129.54,129.0,129.09,126398.0,111.8375,111.9932,111.5263,111.6041,126398.0
2018-11-29 10:40:00,129.04,129.14,128.22,128.48,44934.0,111.5609,111.6473,110.852,111.0767,44934.0
2018-11-29 10:45:00,128.51,128.57,128.07,128.07,29667.0,111.1027,111.1546,110.7223,110.7223,29667.0
2018-11-29 10:50:00,128.06,128.09,127.58,127.9,63712.0,110.7136,110.7396,110.2987,110.5753,63712.0
2018-11-29 10:55:00,127.94,128.03,127.75,127.82,44451.0,110.6099,110.6877,110.4456,110.5061,44451.0
2018-11-29 11:00:00,127.82,128.23,127.76,128.12,35418.0,110.5061,110.8606,110.4543,110.7655,35418.0
2018-11-29 11:05:00,128.14,128.42,128.0,128.03,56333.0,110.7828,111.0249,110.6618,110.6877,56333.0
2018-11-29 11:10:00,128.01,128.23,127.81,128.22,56532.0,110.6704,110.8606,110.4975,110.852,56532.0
2018-11-29 11:15:00,128.25,128.8,128.15,128.78,49817.0,110.8779,111.3534,110.7914,111.3361,49817.0
2018-11-29 11:20:00,128.82,129.2,128.66,129.1,80274.0,111.3707,111.6992,111.2324,111.6128,80274.0
2018-11-29 11:25:00,129.13,129.48,128.95,129.41,38189.0,111.6387,111.9413,111.4831,111.8808,38189.0
2018-11-29 11:30:00,129.41,129.44,129.0,129.34,44185.0,111.8808,111.9067,111.5263,111.8203,44185.0
2018-11-29 11:35:00,129.35,129.5,129.13,129.45,22888.0,111.8289,111.9586,111.6387,111.9154,22888.0
2018-11-29 11:40:00,129.44,129.65,129.35,129.5,28754.0,111.9067,112.0883,111.8289,111.9586,28754.0
2018-11-29 11:45:00,129.5,129.52,129.27,129.34,18821.0,111.9586,111.9759,111.7597,111.8203,18821.0
2018-11-29 11:50:00,129.34,129.42,129.04,129.35,45163.0,111.8203,111.8894,111.5609,111.8289,45163.0
2018-11-29 11:55:00,129.41,129.41,129.12,129.26,33444.0,111.8808,111.8808,111.6301,111.7511,33444.0
2018-11-29 12:00:00,129.22,129.23,128.83,129.1,31403.0,111.7165,111.7252,111.3793,111.6128,31403.0
2018-11-29 12:05:00,129.08,129.22,128.91,128.96,16563.0,111.5955,111.7165,111.4485,111.4917,16563.0
2018-11-29 12:10:00,128.97,129.01,128.69,128.82,30853.0,111.5004,111.535,111.2583,111.3707,30853.0
2018-11-29 12:15:00,128.84,129.44,128.84,129.22,38086.0,111.388,111.9067,111.388,111.7165,38086.0
2018-11-29 12:20:00,129.21,129.24,129.12,129.17,15666.0,111.7079,111.7338,111.6301,111.6733,15666.0
2018-11-29 12:25:00,129.18,129.25,129.12,129.18,11149.0,111.6819,111.7424,111.6301,111.6819,11149.0
2018-11-29 12:30:00,129.21,129.35,129.19,129.19,15543.0,111.7079,111.8289,111.6906,111.6906,15543.0
2018-11-29 12:35:00,129.2,129.27,129.04,129.27,17246.0,111.6992,111.7597,111.5609,111.7597,17246.0
2018-11-29 12:40:00,129.28,129.54,129.28,129.34,18575.0,111.7684,111.9932,111.7684,111.8203,18575.0
2018-11-29 12:45:00,129.3,129.37,129.17,129.3,13648.0,111.7857,111.8462,111.6733,111.7857,13648.0
2018-11-29 12:50:00,129.32,129.43,129.24,129.35,17768.0,111.803,111.8981,111.7338,111.8289,17768.0
2018-11-29 12:55:00,129.34,129.46,129.32,129.45,16444.0,111.8203,111.924,111.803,111.9154,16444.0
2018-11-29 13:00:00,129.42,129.42,129.27,129.31,12044.0,111.8894,111.8894,111.7597,111.7943,12044.0
2018-11-29 13:05:00,129.29,129.3,129.07,129.17,37722.0,111.777,111.7857,111.5868,111.6733,37722.0
2018-11-29 13:10:00,129.19,129.19,129.01,129.06,11718.0,111.6906,111.6906,111.535,111.5782,11718.0
2018-11-29 13:15:00,129.04,129.2,129.04,129.2,17713.0,111.5609,111.6992,111.5609,111.6992,17713.0
2018-11-29 13:20:00,129.19,129.27,129.12,129.13,14603.0,111.6906,111.7597,111.6301,111.6387,14603.0
2018-11-29 13:25:00,129.13,129.2,129.08,129.08,12958.0,111.6387,111.6992,111.5955,111.5955,12958.0
2018-11-29 13:30:00,129.08,129.27,129.06,129.23,15228.0,111.5955,111.7597,111.5782,111.7252,15228.0
2018-11-29 13:35:00,129.22,129.22,129.04,129.08,12467.0,111.7165,111.7165,111.5609,111.5955,12467.0
2018-11-29 13:40:00,129.08,129.17,129.03,129.11,10968.0,111.5955,111.6733,111.5522,111.6214,10968.0
2018-11-29 13:45:00,129.1,129.29,129.05,129.28,28550.0,111.6128,111.777,111.5695,111.7684,28550.0
2018-11-29 13:50:00,129.3,129.38,129.21,129.37,22241.0,111.7857,111.8548,111.7079,111.8462,22241.0
2018-11-29 13:55:00,129.37,129.57,129.31,129.49,36559.0,111.8462,112.0191,111.7943,111.9499,36559.0
2018-11-29 14:00:00,129.49,129.8,129.34,129.73,45119.0,111.9499,112.2179,111.8203,112.1574,45119.0
2018-11-29 14:05:00,129.71,129.82,129.6,129.82,16067.0,112.1401,112.2352,112.045,112.2352,16067.0
2018-11-29 14:10:00,129.83,130.27,129.79,130.12,39895.0,112.2439,112.6243,112.2093,112.4946,39895.0
2018-11-29 14:15:00,130.09,130.27,130.04,130.24,20402.0,112.4687,112.6243,112.4254,112.5983,20402.0
2018-11-29 14:20:00,130.24,130.66,130.13,130.42,71159.0,112.5983,112.9615,112.5032,112.754,71159.0
2018-11-29 14:25:00,130.4,130.64,130.33,130.37,48738.0,112.7367,112.9442,112.6762,112.7107,48738.0
2018-11-29 14:30:00,130.35,130.55,130.33,130.53,30362.0,112.6934,112.8664,112.6762,112.8491,30362.0
2018-11-29 14:35:00,130.53,130.53,130.22,130.22,40338.0,112.8491,112.8491,112.5811,112.5811,40338.0
2018-11-29 14:40:00,130.23,130.45,130.23,130.39,31860.0,112.5897,112.7799,112.5897,112.728,31860.0
2018-11-29 14:45:00,130.38,130.4,130.24,130.38,19967.0,112.7194,112.7367,112.5983,112.7194,19967.0
2018-11-29 14:50:00,130.38,130.63,130.35,130.62,68694.0,112.7194,112.9355,112.6934,112.9269,68694.0
2018-11-29 14:55:00,130.61,130.76,130.5,130.76,35308.0,112.9182,113.0479,112.8231,113.0479,35308.0
2018-11-29 15:00:00,130.75,130.75,130.49,130.53,29760.0,113.0393,113.0393,112.8145,112.8491,29760.0
2018-11-29 15:05:00,130.54,130.58,130.43,130.5,22529.0,112.8577,112.8923,112.7626,112.8231,22529.0
2018-11-29 15:10:00,130.49,130.52,130.28,130.36,39254.0,112.8145,112.8404,112.6329,112.7021,39254.0
2018-11-29 15:15:00,130.37,130.39,130.23,130.23,30384.0,112.7107,112.728,112.5897,112.5897,30384.0
2018-11-29 15:20:00,130.24,130.34,130.11,130.14,40329.0,112.5983,112.6848,112.486,112.5119,40329.0
2018-11-29 15:25:00,130.1,130.28,130.02,130.18,59304.0,112.4773,112.6329,112.4081,112.5465,59304.0
2018-11-29 15:30:00,130.16,130.27,130.05,130.26,59121.0,112.5292,112.6243,112.4341,112.6156,59121.0
2018-11-29 15:35:00,130.26,130.38,130.23,130.33,51479.0,112.6156,112.7194,112.5897,112.6762,51479.0
2018-11-29 15:40:00,130.33,130.56,130.31,130.51,91613.0,112.6762,112.875,112.6589,112.8318,91613.0
2018-11-29 15:45:00,130.51,130.56,130.32,130.48,95193.0,112.8318,112.875,112.6675,112.8058,95193.0
2018-11-29 15:50:00,130.48,130.58,130.39,130.54,101616.0,112.8058,112.8923,112.728,112.8577,101616.0
2018-11-29 15:55:00,130.54,130.55,130.03,130.24,234527.0,112.8577,112.8664,112.4168,112.5983,234527.0
2018-11-30 09:30:00,130.05,130.58,129.84,130.49,127267.0,112.4341,112.8923,112.2525,112.8145,127267.0
2018-11-30 09:35:00,130.51,131.18,130.19,131.12,67814.0,112.8318,113.411,112.5551,113.3591,67814.0
2018-11-30 09:40:00,131.09,131.29,130.51,131.17,38919.0,113.3332,113.5061,112.8318,113.4024,38919.0
2018-11-30 09:45:00,131.22,131.27,130.99,131.09,33135.0,113.4456,113.4888,113.2468,113.3332,33135.0
2018-11-30 09:50:00,131.02,131.48,130.9,131.48,53247.0,113.2727,113.6704,113.1689,113.6704,53247.0
2018-11-30 09:55:00,131.48,132.17,131.39,131.97,89299.0,113.6704,114.2669,113.5926,114.094,89299.0
2018-11-30 10:00:00,132.0,132.08,131.72,132.06,66395.0,114.1199,114.1891,113.8779,114.1718,66395.0
2018-11-30 10:05:00,132.1,132.71,132.01,132.5,74493.0,114.2064,114.7338,114.1286,114.5522,74493.0
2018-11-30 10:10:00,132.49,132.78,132.24,132.46,60528.0,114.5436,114.7943,114.3274,114.5176,60528.0
2018-11-30 10:15:00,132.44,132.5,132.11,132.21,29443.0,114.5003,114.5522,114.215,114.3015,29443.0
2018-11-30 10:20:00,132.2,132.63,132.12,132.59,29707.0,114.2929,114.6646,114.2237,114.63,29707.0
2018-11-30 10:25:00,132.61,132.65,131.97,132.14,39373.0,114.6473,114.6819,114.094,114.241,39373.0
2018-11-30 10:30:00,132.13,132.6,132.12,132.6,67611.0,114.2323,114.6387,114.2237,114.6387,67611.0
2018-11-30 10:35:00,132.63,132.9,132.61,132.75,48803.0,114.6646,114.898,114.6473,114.7684,48803.0
2018-11-30 10:40:00,132.73,133.03,132.65,132.71,41612.0,114.7511,115.0104,114.6819,114.7338,41612.0
2018-11-30 10:45:00,132.71,132.72,132.38,132.47,45081.0,114.7338,114.7424,114.4485,114.5263,45081.0
2018-11-30 10:50:00,132.49,132.74,132.29,132.38,45829.0,114.5436,114.7597,114.3707,114.4485,45829.0
2018-11-30 10:55:00,132.37,132.38,131.84,132.11,74672.0,114.4398,114.4485,113.9816,114.215,74672.0
2018-11-30 11:00:00,132.1,132.12,131.73,131.93,41894.0,114.2064,114.2237,113.8865,114.0594,41894.0
2018-11-30 11:05:00,131.93,132.17,131.78,132.14,55375.0,114.0594,114.2669,113.9297,114.241,55375.0
2018-11-30 11:10:00,132.17,132.3,132.14,132.16,60268.0,114.2669,114.3793,114.241,114.2583,60268.0
2018-11-30 11:15:00,132.15,132.29,132.0,132.26,31365.0,114.2496,114.3707,114.1199,114.3447,31365.0
2018-11-30 11:20:00,132.28,132.66,132.27,132.64,38506.0,114.362,114.6905,114.3534,114.6733,38506.0
2018-11-30 11:25:00,132.66,132.74,132.06,132.24,33209.0,114.6905,114.7597,114.1718,114.3274,33209.0
2018-11-30 11:30:00,132.22,132.35,131.94,132.04,37125.0,114.3101,114.4225,114.0681,114.1545,37125.0
2018-11-30 11:35:00,132.06,132.27,131.86,132.25,23864.0,114.1718,114.3534,113.9989,114.3361,23864.0
2018-11-30 11:40:00,132.26,132.5,132.26,132.46,39076.0,114.3447,114.5522,114.3447,114.5176,39076.0
2018-11-30 11:45:00,132.46,132.64,132.26,132.64,36283.0,114.5176,114.6733,114.3447,114.6733,36283.0
2018-11-30 11:50:00,132.64,132.74,132.51,132.58,27709.0,114.6733,114.7597,114.5609,114.6214,27709.0
2018-11-30 11:55:00,132.61,132.87,132.6,132.77,25446.0,114.6473,114.8721,114.6387,114.7856,25446.0
2018-11-30 12:00:00,132.77,132.8,132.59,132.7,30711.0,114.7856,114.8116,114.63,114.7251,30711.0
2018-11-30 12:05:00,132.73,133.23,132.73,133.22,112024.0,114.7511,115.1833,114.7511,115.1747,112024.0
2018-11-30 12:10:00,133.2,133.22,132.97,133.05,78146.0,115.1574,115.1747,114.9586,115.0277,78146.0
2018-11-30 12:15:00,133.02,133.2,132.97,133.18,33572.0,115.0018,115.1574,114.9586,115.1401,33572.0
2018-11-30 12:20:00,133.13,133.35,133.12,133.18,37066.0,115.0969,115.2871,115.0882,115.1401,37066.0
2018-11-30 12:25:00,133.22,133.31,132.92,132.98,39754.0,115.1747,115.2525,114.9153,114.9672,39754.0
2018-11-30 12:30:00,132.96,132.96,132.72,132.75,43795.0,114.9499,114.9499,114.7424,114.7684,43795.0
2018-11-30 12:35:00,132.75,132.95,132.72,132.88,23627.0,114.7684,114.9413,114.7424,114.8807,23627.0
2018-11-30 12:40:00,132.9,132.95,132.59,132.63,29980.0,114.898,114.9413,114.63,114.6646,29980.0
2018-11-30 12:45:00,132.63,132.88,132.6,132.6,32710.0,114.6646,114.8807,114.6387,114.6387,32710.0
2018-11-30 12:50:00,132.61,132.93,132.51,132.88,49825.0,114.6473,114.924,114.5609,114.8807,49825.0
2018-11-30 12:55:00,132.9,132.93,132.78,132.81,21768.0,114.898,114.924,114.7943,114.8202,21768.0
2018-11-30 13:00:00,132.79,132.85,132.71,132.81,20483.0,114.8029,114.8548,114.7338,114.8202,20483.0
2018-11-30 13:05:00,132.81,132.88,132.71,132.8,27566.0,114.8202,114.8807,114.7338,114.8116,27566.0
2018-11-30 13:10:00,132.78,132.83,132.72,132.79,19133.0,114.7943,114.8375,114.7424,114.8029,19133.0
2018-11-30 13:15:00,132.78,132.87,132.68,132.71,29699.0,114.7943,114.8721,114.7078,114.7338,29699.0
2018-11-30 13:20:00,132.7,132.93,132.64,132.88,24568.0,114.7251,114.924,114.6733,114.8807,24568.0
2018-11-30 13:25:00,132.88,132.93,132.8,132.9,26458.0,114.8807,114.924,114.8116,114.898,26458.0
2018-11-30 13:30:00,132.9,133.23,132.74,133.17,63661.0,114.898,115.1833,114.7597,115.1315,63661.0
2018-11-30 13:35:00,133.16,133.94,133.16,133.84,142539.0,115.1228,115.7972,115.1228,115.7107,142539.0
2018-11-30 13:40:00,133.82,133.91,133.6,133.91,39061.0,115.6934,115.7712,115.5032,115.7712,39061.0
2018-11-30 13:45:00,133.93,134.19,133.84,134.17,56276.0,115.7885,116.0133,115.7107,115.996,56276.0
2018-11-30 13:50:00,134.19,134.45,133.93,134.09,63665.0,116.0133,116.2381,115.7885,115.9268,63665.0
2018-11-30 13:55:00,134.08,134.2,134.04,134.1,50411.0,115.9182,116.0219,115.8836,115.9355,50411.0
2018-11-30 14:00:00,134.08,134.16,133.72,133.99,112481.0,115.9182,115.9874,115.607,115.8404,112481.0
2018-11-30 14:05:00,134.01,134.24,133.94,134.13,53550.0,115.8577,116.0565,115.7972,115.9614,53550.0
2018-11-30 14:10:00,134.14,134.51,134.11,134.19,58143.0,115.9701,116.29,115.9441,116.0133,58143.0
2018-11-30 14:15:00,134.18,134.38,134.03,134.12,79021.0,116.0047,116.1776,115.875,115.9528,79021.0
2018-11-30 14:20:00,134.12,134.25,134.1,134.13,34431.0,115.9528,116.0652,115.9355,115.9614,34431.0
2018-11-30 14:25:00,134.15,134.28,134.11,134.27,46592.0,115.9787,116.0911,115.9441,116.0825,46592.0
2018-11-30 14:30:00,134.27,134.59,134.26,134.29,67386.0,116.0825,116.3591,116.0738,116.0998,67386.0
2018-11-30 14:35:00,134.31,134.61,134.27,134.54,54330.0,116.117,116.3764,116.0825,116.3159,54330.0
2018-11-30 14:40:00,134.54,134.89,134.52,134.77,62665.0,116.3159,116.6185,116.2986,116.5147,62665.0
2018-11-30 14:45:00,134.74,134.77,134.45,134.71,80223.0,116.4888,116.5147,116.2381,116.4629,80223.0
2018-11-30 14:50:00,134.7,135.0,134.66,134.94,146413.0,116.4542,116.7136,116.4196,116.6617,146413.0
2018-11-30 14:55:00,134.96,135.04,134.82,134.98,112895.0,116.679,116.7482,116.558,116.6963,112895.0
2018-11-30 15:00:00,134.98,135.05,134.81,135.0,55823.0,116.6963,116.7568,116.5493,116.7136,55823.0
2018-11-30 15:05:00,134.97,135.7,134.95,135.65,149583.0,116.6876,117.3188,116.6704,117.2755,149583.0
2018-11-30 15:10:00,135.63,135.81,135.47,135.69,176389.0,117.2582,117.4139,117.1199,117.3101,176389.0
2018-11-30 15:15:00,135.67,135.94,135.62,135.89,196860.0,117.2928,117.5263,117.2496,117.483,196860.0
2018-11-30 15:20:00,135.9,135.97,135.73,135.76,143100.0,117.4917,117.5522,117.3447,117.3706,143100.0
2018-11-30 15:25:00,135.78,135.78,135.38,135.44,85390.0,117.3879,117.3879,117.0421,117.094,85390.0
2018-11-30 15:30:00,135.45,135.69,135.4,135.68,126128.0,117.1026,117.3101,117.0594,117.3015,126128.0
2018-11-30 15:35:00,135.67,135.74,135.6,135.73,117029.0,117.2928,117.3533,117.2323,117.3447,117029.0
2018-11-30 15:40:00,135.73,135.77,135.58,135.74,117732.0,117.3447,117.3793,117.215,117.3533,117732.0
2018-11-30 15:45:00,135.75,135.95,135.56,135.6,260736.0,117.362,117.5349,117.1977,117.2323,260736.0
2018-11-30 15:50:00,135.57,135.67,135.22,135.34,185400.0,117.2064,117.2928,116.9038,117.0075,185400.0
2018-11-30 15:55:00,135.36,135.75,135.33,135.63,378268.0,117.0248,117.362,116.9989,117.2582,378268.0
2018-12-03 09:30:00,141.88,142.42,141.06,141.43,543647.0,122.6617,123.1285,121.9527,122.2726,543647.0
2018-12-03 09:35:00,141.5,141.62,140.89,140.98,230115.0,122.3331,122.4369,121.8058,121.8836,230115.0
2018-12-03 09:40:00,140.98,141.41,140.81,141.32,198998.0,121.8836,122.2553,121.7366,122.1775,198998.0
2018-12-03 09:45:00,141.39,141.5,140.84,141.0,179887.0,122.238,122.3331,121.7625,121.9009,179887.0
2018-12-03 09:50:00,141.02,141.08,140.21,140.42,130256.0,121.9181,121.97,121.2179,121.3994,130256.0
2018-12-03 09:55:00,140.38,140.44,139.59,139.74,148531.0,121.3648,121.4167,120.6818,120.8115,148531.0
2018-12-03 10:00:00,139.79,140.04,139.31,139.81,166629.0,120.8548,121.0709,120.4398,120.872,166629.0
2018-12-03 10:05:00,139.81,140.13,139.64,139.99,112282.0,120.872,121.1487,120.7251,121.0277,112282.0
2018-12-03 10:10:00,139.99,139.99,139.11,139.22,133431.0,121.0277,121.0277,120.2669,120.362,133431.0
2018-12-03 10:15:00,139.2,139.54,139.0,139.4,112792.0,120.3447,120.6386,120.1718,120.5176,112792.0
2018-12-03 10:20:00,139.35,139.43,138.9,139.41,98782.0,120.4744,120.5435,120.0853,120.5262,98782.0
2018-12-03 10:25:00,139.41,140.65,139.38,140.6,135745.0,120.5262,121.5983,120.5003,121.555,135745.0
2018-12-03 10:30:00,140.57,141.38,140.38,141.32,161071.0,121.5291,122.2294,121.3648,122.1775,161071.0
2018-12-03 10:35:00,141.27,141.31,140.7,140.7,125046.0,122.1343,122.1689,121.6415,121.6415,125046.0
2018-12-03 10:40:00,140.69,140.72,140.2,140.2,111578.0,121.6328,121.6588,121.2092,121.2092,111578.0
2018-12-03 10:45:00,140.2,140.35,139.89,140.03,79340.0,121.2092,121.3389,120.9412,121.0622,79340.0
2018-12-03 10:50:00,140.01,140.26,139.8,139.97,93593.0,121.045,121.2611,120.8634,121.0104,93593.0
2018-12-03 10:55:00,139.97,140.71,139.81,140.02,64720.0,121.0104,121.6501,120.872,121.0536,64720.0
2018-12-03 11:00:00,139.98,140.07,139.66,139.67,67991.0,121.019,121.0968,120.7424,120.751,67991.0
2018-12-03 11:05:00,139.69,140.06,139.62,140.0,74486.0,120.7683,121.0882,120.7078,121.0363,74486.0
2018-12-03 11:10:00,140.03,140.26,139.84,139.91,74012.0,121.0622,121.2611,120.898,120.9585,74012.0
2018-12-03 11:15:00,139.92,140.05,139.54,139.86,89132.0,120.9671,121.0795,120.6386,120.9153,89132.0
2018-12-03 11:20:00,139.86,140.18,139.68,139.98,60050.0,120.9153,121.1919,120.7597,121.019,60050.0
2018-12-03 11:25:00,140.0,140.05,139.3,139.6,60721.0,121.0363,121.0795,120.4311,120.6905,60721.0
2018-12-03 11:30:00,139.55,139.81,139.4,139.53,45699.0,120.6473,120.872,120.5176,120.63,45699.0
2018-12-03 11:35:00,139.51,139.61,139.1,139.17,56364.0,120.6127,120.6991,120.2582,120.3187,56364.0
2018-12-03 11:40:00,139.15,139.28,138.86,139.08,76771.0,120.3014,120.4138,120.0507,120.2409,76771.0
2018-12-03 11:45:00,139.05,139.38,138.82,139.33,57707.0,120.215,120.5003,120.0161,120.4571,57707.0
2018-12-03 11:50:00,139.37,139.37,139.11,139.18,48055.0,120.4916,120.4916,120.2669,120.3274,48055.0
2018-12-03 11:55:00,139.19,139.37,139.04,139.23,51064.0,120.336,120.4916,120.2063,120.3706,51064.0
2018-12-03 12:00:00,139.24,139.43,139.19,139.25,46598.0,120.3793,120.5435,120.336,120.3879,46598.0
2018-12-03 12:05:00,139.26,139.62,139.19,139.55,60192.0,120.3965,120.7078,120.336,120.6473,60192.0
2018-12-03 12:10:00,139.53,139.91,139.49,139.67,81702.0,120.63,120.9585,120.5954,120.751,81702.0
2018-12-03 12:15:00,139.7,139.87,139.64,139.72,46001.0,120.7769,120.9239,120.7251,120.7942,46001.0
2018-12-03 12:20:00,139.69,140.0,139.62,139.88,59576.0,120.7683,121.0363,120.7078,120.9326,59576.0
2018-12-03 12:25:00,139.88,140.17,139.85,140.08,66869.0,120.9326,121.1833,120.9066,121.1055,66869.0
2018-12-03 12:30:00,140.14,140.45,140.06,140.39,69029.0,121.1573,121.4254,121.0882,121.3735,69029.0
2018-12-03 12:35:00,140.35,140.39,139.78,139.78,42403.0,121.3389,121.3735,120.8461,120.8461,42403.0
2018-12-03 12:40:00,139.77,140.0,139.74,139.85,54536.0,120.8375,121.0363,120.8115,120.9066,54536.0
2018-12-03 12:45:00,139.89,140.14,139.83,140.04,45428.0,120.9412,121.1573,120.8893,121.0709,45428.0
2018-12-03 12:50:00,140.04,140.05,139.69,139.72,27620.0,121.0709,121.0795,120.7683,120.7942,27620.0
2018-12-03 12:55:00,139.73,139.9,139.53,139.68,29328.0,120.8029,120.9499,120.63,120.7597,29328.0
2018-12-03 13:00:00,139.71,139.93,139.71,139.88,36011.0,120.7856,120.9758,120.7856,120.9326,36011.0
2018-12-03 13:05:00,139.88,139.9,139.68,139.7,33331.0,120.9326,120.9499,120.7597,120.7769,33331.0
2018-12-03 13:10:00,139.72,140.0,139.71,139.89,68519.0,120.7942,121.0363,120.7856,120.9412,68519.0
2018-12-03 13:15:00,139.88,139.95,139.58,139.61,50127.0,120.9326,120.9931,120.6732,120.6991,50127.0
2018-12-03 13:20:00,139.64,139.7,139.45,139.67,41069.0,120.7251,120.7769,120.5608,120.751,41069.0
2018-12-03 13:25:00,139.67,139.71,139.52,139.67,31456.0,120.751,120.7856,120.6213,120.751,31456.0
2018-12-03 13:30:00,139.61,139.64,139.27,139.36,28121.0,120.6991,120.7251,120.4052,120.483,28121.0
2018-12-03 13:35:00,139.37,139.39,139.13,139.14,38385.0,120.4916,120.5089,120.2842,120.2928,38385.0
2018-12-03 13:40:00,139.16,139.38,139.07,139.27,30787.0,120.3101,120.5003,120.2323,120.4052,30787.0
2018-12-03 13:45:00,139.27,139.37,138.85,138.85,100653.0,120.4052,120.4916,120.0421,120.0421,100653.0
2018-12-03 13:50:00,138.85,139.02,138.8,138.97,27156.0,120.0421,120.1891,119.9989,120.1458,27156.0
2018-12-03 13:55:00,138.96,138.96,138.63,138.78,39508.0,120.1372,120.1372,119.8519,119.9816,39508.0
2018-12-03 14:00:00,138.8,139.03,138.69,138.82,45098.0,119.9989,120.1977,119.9038,120.0161,45098.0
2018-12-03 14:05:00,138.83,138.93,138.53,138.81,63624.0,120.0248,120.1112,119.7654,120.0075,63624.0
2018-12-03 14:10:00,138.81,138.96,138.65,138.75,30356.0,120.0075,120.1372,119.8692,119.9556,30356.0
2018-12-03 14:15:00,138.76,138.94,138.69,138.83,83378.0,119.9643,120.1199,119.9038,120.0248,83378.0
2018-12-03 14:20:00,138.83,138.91,138.68,138.87,43024.0,120.0248,120.094,119.8951,120.0594,43024.0
2018-12-03 14:25:00,138.88,139.34,138.85,139.23,71498.0,120.068,120.4657,120.0421,120.3706,71498.0
2018-12-03 14:30:00,139.24,139.25,138.92,138.94,61490.0,120.3793,120.3879,120.1026,120.1199,61490.0
2018-12-03 14:35:00,138.96,139.27,138.9,138.98,62315.0,120.1372,120.4052,120.0853,120.1545,62315.0
2018-12-03 14:40:00,138.99,139.06,138.88,138.96,65806.0,120.1631,120.2236,120.068,120.1372,65806.0
2018-12-03 14:45:00,138.97,139.06,138.88,139.02,50496.0,120.1458,120.2236,120.068,120.1891,50496.0
2018-12-03 14:50:00,139.05,139.15,138.72,138.82,41862.0,120.215,120.3014,119.9297,120.0161,41862.0
2018-12-03 14:55:00,138.8,139.01,138.78,138.92,32008.0,119.9989,120.1804,119.9816,120.1026,32008.0
2018-12-03 15:00:00,138.86,139.0,138.68,138.87,48185.0,120.0507,120.1718,119.8951,120.0594,48185.0
2018-12-03 15:05:00,138.84,139.11,138.72,138.77,65248.0,120.0334,120.2669,119.9297,119.9729,65248.0
2018-12-03 15:10:00,138.81,139.16,138.81,139.1,83634.0,120.0075,120.3101,120.0075,120.2582,83634.0
2018-12-03 15:15:00,139.09,139.26,138.9,138.97,70824.0,120.2496,120.3965,120.0853,120.1458,70824.0
2018-12-03 15:20:00,138.96,139.12,138.96,139.02,51641.0,120.1372,120.2755,120.1372,120.1891,51641.0
2018-12-03 15:25:00,139.01,139.05,138.77,138.98,54336.0,120.1804,120.215,119.9729,120.1545,54336.0
2018-12-03 15:30:00,138.99,139.11,138.82,139.06,69829.0,120.1631,120.2669,120.0161,120.2236,69829.0
2018-12-03 15:35:00,139.04,139.16,138.88,138.91,93573.0,120.2063,120.3101,120.068,120.094,93573.0
2018-12-03 15:40:00,138.92,139.12,138.86,138.94,98706.0,120.1026,120.2755,120.0507,120.1199,98706.0
2018-12-03 15:45:00,138.97,139.08,138.75,138.86,113205.0,120.1458,120.2409,119.9556,120.0507,113205.0
2018-12-03 15:50:00,138.85,138.89,138.7,138.72,130120.0,120.0421,120.0767,119.9124,119.9297,130120.0
2018-12-03 15:55:00,138.73,139.0,138.73,138.94,374337.0,119.9383,120.1718,119.9383,120.1199,374337.0
2018-12-04 09:30:00,138.08,138.08,136.61,136.61,198238.0,119.3764,119.3764,118.1055,118.1055,198238.0
2018-12-04 09:35:00,136.62,136.71,135.57,135.72,161196.0,118.1141,118.192,117.2064,117.3361,161196.0
2018-12-04 09:40:00,135.72,135.8,134.79,134.82,149130.0,117.3361,117.4052,116.532,116.558,149130.0
2018-12-04 09:45:00,134.82,134.85,133.68,134.02,248230.0,116.558,116.5839,115.5724,115.8663,248230.0
2018-12-04 09:50:00,133.94,134.02,133.37,133.76,248060.0,115.7972,115.8663,115.3044,115.6415,248060.0
2018-12-04 09:55:00,133.78,134.47,133.71,134.07,165672.0,115.6588,116.2554,115.5983,115.9096,165672.0
2018-12-04 10:00:00,134.15,134.45,133.55,133.59,97688.0,115.9787,116.2381,115.46,115.4946,97688.0
2018-12-04 10:05:00,133.59,134.44,133.54,134.32,99588.0,115.4946,116.2294,115.4513,116.1257,99588.0
2018-12-04 10:10:00,134.34,134.45,133.68,134.11,102121.0,116.143,116.2381,115.5724,115.9441,102121.0
2018-12-04 10:15:00,134.06,134.23,133.75,133.77,69763.0,115.9009,116.0479,115.6329,115.6502,69763.0
2018-12-04 10:20:00,133.73,134.09,133.67,134.08,76727.0,115.6156,115.9268,115.5637,115.9182,76727.0
2018-12-04 10:25:00,134.1,134.58,133.85,134.58,88243.0,115.9355,116.3505,115.7194,116.3505,88243.0
2018-12-04 10:30:00,134.56,134.68,134.38,134.5,76085.0,116.3332,116.4369,116.1776,116.2813,76085.0
2018-12-04 10:35:00,134.52,134.69,134.33,134.55,57644.0,116.2986,116.4456,116.1343,116.3245,57644.0
2018-12-04 10:40:00,134.57,134.77,134.23,134.23,61904.0,116.3418,116.5147,116.0479,116.0479,61904.0
2018-12-04 10:45:00,134.27,134.37,133.96,134.37,41679.0,116.0825,116.1689,115.8145,116.1689,41679.0
2018-12-04 10:50:00,134.36,134.43,133.85,133.88,45128.0,116.1603,116.2208,115.7194,115.7453,45128.0
2018-12-04 10:55:00,133.92,134.07,133.48,133.51,73278.0,115.7799,115.9096,115.3995,115.4254,73278.0
2018-12-04 11:00:00,133.51,133.67,133.23,133.62,64273.0,115.4254,115.5637,115.1833,115.5205,64273.0
2018-12-04 11:05:00,133.62,134.02,133.58,133.81,43411.0,115.5205,115.8663,115.4859,115.6848,43411.0
2018-12-04 11:10:00,133.76,133.86,133.62,133.76,31442.0,115.6415,115.728,115.5205,115.6415,31442.0
2018-12-04 11:15:00,133.72,134.05,133.66,134.0,36491.0,115.607,115.8923,115.5551,115.849,36491.0
2018-12-04 11:20:00,133.98,134.12,133.82,134.06,34250.0,115.8317,115.9528,115.6934,115.9009,34250.0
2018-12-04 11:25:00,134.05,134.08,133.57,133.82,34190.0,115.8923,115.9182,115.4773,115.6934,34190.0
2018-12-04 11:30:00,133.83,133.83,133.4,133.4,50384.0,115.7021,115.7021,115.3303,115.3303,50384.0
2018-12-04 11:35:00,133.42,133.6,133.16,133.59,58026.0,115.3476,115.5032,115.1228,115.4946,58026.0
2018-12-04 11:40:00,133.59,133.86,133.59,133.81,26936.0,115.4946,115.728,115.4946,115.6848,26936.0
2018-12-04 11:45:00,133.84,133.88,133.53,133.61,31375.0,115.7107,115.7453,115.4427,115.5119,31375.0
2018-12-04 11:50:00,133.61,133.94,133.58,133.91,24725.0,115.5119,115.7972,115.4859,115.7712,24725.0
2018-12-04 11:55:00,133.88,134.01,133.61,133.8,52163.0,115.7453,115.8577,115.5119,115.6761,52163.0
2018-12-04 12:00:00,133.73,133.88,133.3,133.3,36471.0,115.6156,115.7453,115.2439,115.2439,36471.0
2018-12-04 12:05:00,133.26,133.29,132.21,132.59,102045.0,115.2093,115.2352,114.3015,114.63,102045.0
2018-12-04 12:10:00,132.66,132.7,132.1,132.15,50532.0,114.6905,114.7251,114.2064,114.2496,50532.0
2018-12-04 12:15:00,132.15,132.5,131.9,132.46,63644.0,114.2496,114.5522,114.0335,114.5176,63644.0
2018-12-04 12:20:00,132.41,132.45,131.75,131.88,39147.0,114.4744,114.509,113.9038,114.0162,39147.0
2018-12-04 12:25:00,131.81,132.17,131.71,131.73,33677.0,113.9557,114.2669,113.8692,113.8865,33677.0
2018-12-04 12:30:00,131.62,131.62,130.74,131.5,112503.0,113.7914,113.7914,113.0306,113.6877,112503.0
2018-12-04 12:35:00,131.5,131.91,131.38,131.7,51158.0,113.6877,114.0421,113.5839,113.8606,51158.0
2018-12-04 12:40:00,131.69,131.97,131.52,131.8,47227.0,113.8519,114.094,113.705,113.947,47227.0
2018-12-04 12:45:00,131.83,132.23,131.83,132.05,35399.0,113.973,114.3188,113.973,114.1632,35399.0
2018-12-04 12:50:00,132.04,132.1,131.59,131.69,30064.0,114.1545,114.2064,113.7655,113.8519,30064.0
2018-12-04 12:55:00,131.71,131.94,131.5,131.55,28033.0,113.8692,114.0681,113.6877,113.7309,28033.0
2018-12-04 13:00:00,131.52,131.63,131.17,131.6,43159.0,113.705,113.8001,113.4024,113.7741,43159.0
2018-12-04 13:05:00,131.58,131.62,130.98,131.1,58304.0,113.7568,113.7914,113.2381,113.3419,58304.0
2018-12-04 13:10:00,131.1,131.19,130.81,130.88,51418.0,113.3419,113.4197,113.0911,113.1517,51418.0
2018-12-04 13:15:00,130.84,131.36,130.84,131.27,38944.0,113.1171,113.5666,113.1171,113.4888,38944.0
2018-12-04 13:20:00,131.26,131.3,131.0,131.13,43275.0,113.4802,113.5148,113.2554,113.3678,43275.0
2018-12-04 13:25:00,131.08,131.15,130.03,130.47,55317.0,113.3246,113.3851,112.4168,112.7972,55317.0
2018-12-04 13:30:00,130.41,130.7,130.29,130.62,53586.0,112.7453,112.996,112.6416,112.9269,53586.0
2018-12-04 13:35:00,130.64,130.7,129.93,130.07,64851.0,112.9442,112.996,112.3303,112.4514,64851.0
2018-12-04 13:40:00,130.07,130.72,129.77,130.61,73892.0,112.4514,113.0133,112.192,112.9182,73892.0
2018-12-04 13:45:00,130.57,131.18,130.48,131.0,32305.0,112.8836,113.411,112.8058,113.2554,32305.0
2018-12-04 13:50:00,130.98,131.25,130.97,131.22,54650.0,113.2381,113.4715,113.2295,113.4456,54650.0
2018-12-04 13:55:00,131.2,131.72,131.19,131.5,46939.0,113.4283,113.8779,113.4197,113.6877,46939.0
2018-12-04 14:00:00,131.48,131.53,130.73,130.77,53141.0,113.6704,113.7136,113.022,113.0566,53141.0
2018-12-04 14:05:00,130.81,131.37,130.81,131.32,37952.0,113.0911,113.5753,113.0911,113.5321,37952.0
2018-12-04 14:10:00,131.37,131.6,131.18,131.38,38319.0,113.5753,113.7741,113.411,113.5839,38319.0
2018-12-04 14:15:00,131.32,131.42,131.13,131.34,41695.0,113.5321,113.6185,113.3678,113.5493,41695.0
2018-12-04 14:20:00,131.36,131.43,131.07,131.07,27075.0,113.5666,113.6272,113.3159,113.3159,27075.0
2018-12-04 14:25:00,131.03,131.05,130.45,130.48,61264.0,113.2813,113.2986,112.7799,112.8058,61264.0
2018-12-04 14:30:00,130.5,130.92,130.48,130.77,59210.0,112.8231,113.1862,112.8058,113.0566,59210.0
2018-12-04 14:35:00,130.77,130.79,130.53,130.7,56674.0,113.0566,113.0738,112.8491,112.996,56674.0
2018-12-04 14:40:00,130.68,131.31,130.68,131.2,46003.0,112.9787,113.5234,112.9787,113.4283,46003.0
2018-12-04 14:45:00,131.23,131.64,131.14,131.55,42441.0,113.4542,113.8087,113.3764,113.7309,42441.0
2018-12-04 14:50:00,131.52,131.77,131.4,131.63,52037.0,113.705,113.9211,113.6012,113.8001,52037.0
2018-12-04 14:55:00,131.65,131.81,131.22,131.29,48391.0,113.8174,113.9557,113.4456,113.5061,48391.0
2018-12-04 15:00:00,131.26,131.26,130.73,130.74,46547.0,113.4802,113.4802,113.022,113.0306,46547.0
2018-12-04 15:05:00,130.75,130.9,130.59,130.7,77553.0,113.0393,113.1689,112.9009,112.996,77553.0
2018-12-04 15:10:00,130.7,130.88,130.51,130.63,88323.0,112.996,113.1517,112.8318,112.9355,88323.0
2018-12-04 15:15:00,130.66,130.99,130.56,130.66,59100.0,112.9615,113.2468,112.875,112.9615,59100.0
2018-12-04 15:20:00,130.67,131.01,130.42,130.45,41360.0,112.9701,113.264,112.754,112.7799,41360.0
2018-12-04 15:25:00,130.43,130.86,130.38,130.46,45534.0,112.7626,113.1344,112.7194,112.7885,45534.0
2018-12-04 15:30:00,130.45,130.6,130.15,130.28,106625.0,112.7799,112.9096,112.5205,112.6329,106625.0
2018-12-04 15:35:00,130.26,130.54,130.02,130.07,118148.0,112.6156,112.8577,112.4081,112.4514,118148.0
2018-12-04 15:40:00,130.05,130.14,129.79,129.97,133892.0,112.4341,112.5119,112.2093,112.3649,133892.0
2018-12-04 15:45:00,129.94,129.99,129.63,129.82,141937.0,112.339,112.3822,112.071,112.2352,141937.0
2018-12-04 15:50:00,129.84,129.95,129.58,129.6,200774.0,112.2525,112.3476,112.0277,112.045,200774.0
2018-12-04 15:55:00,129.59,129.63,129.04,129.38,371413.0,112.0364,112.071,111.5609,111.8548,371413.0
2018-12-06 09:30:00,125.22,125.5,124.05,125.35,303202.0,108.2583,108.5004,107.2468,108.3707,303202.0
2018-12-06 09:35:00,125.57,126.41,125.33,126.09,134809.0,108.5609,109.2871,108.3534,109.0105,134809.0
2018-12-06 09:40:00,126.02,126.53,125.85,126.48,73119.0,108.95,109.3909,108.803,109.3477,73119.0
2018-12-06 09:45:00,126.36,126.58,125.72,126.1,99696.0,109.2439,109.4341,108.6906,109.0191,99696.0
2018-12-06 09:50:00,126.09,126.46,125.7,125.78,71629.0,109.0105,109.3304,108.6733,108.7425,71629.0
2018-12-06 09:55:00,125.71,126.27,125.71,126.2,48950.0,108.682,109.1661,108.682,109.1056,48950.0
2018-12-06 10:00:00,126.11,126.92,125.74,126.88,77207.0,109.0278,109.7281,108.7079,109.6935,77207.0
2018-12-06 10:05:00,126.89,127.38,126.19,127.24,95530.0,109.7021,110.1257,109.0969,110.0047,95530.0
2018-12-06 10:10:00,127.26,127.76,126.78,127.45,84944.0,110.022,110.4543,109.607,110.1863,84944.0
2018-12-06 10:15:00,127.46,127.7,127.06,127.16,86781.0,110.1949,110.4024,109.8491,109.9356,86781.0
2018-12-06 10:20:00,127.19,127.46,126.66,126.93,37380.0,109.9615,110.1949,109.5033,109.7367,37380.0
2018-12-06 10:25:00,126.85,127.21,126.54,126.75,43283.0,109.6675,109.9788,109.3995,109.5811,43283.0
2018-12-06 10:30:00,126.8,126.95,126.11,126.13,42792.0,109.6243,109.754,109.0278,109.0451,42792.0
2018-12-06 10:35:00,126.13,126.39,125.78,126.16,66969.0,109.0451,109.2699,108.7425,109.071,66969.0
2018-12-06 10:40:00,126.22,126.58,125.8,126.26,41192.0,109.1229,109.4341,108.7598,109.1575,41192.0
2018-12-06 10:45:00,126.28,126.37,125.71,125.83,48034.0,109.1748,109.2526,108.682,108.7857,48034.0
2018-12-06 10:50:00,125.84,126.35,125.73,126.3,43493.0,108.7944,109.2353,108.6993,109.192,43493.0
2018-12-06 10:55:00,126.26,126.26,125.25,125.58,47626.0,109.1575,109.1575,108.2843,108.5696,47626.0
2018-12-06 11:00:00,125.47,126.08,125.33,125.85,50706.0,108.4745,109.0018,108.3534,108.803,50706.0
2018-12-06 11:05:00,125.82,125.87,125.41,125.45,32224.0,108.7771,108.8203,108.4226,108.4572,32224.0
2018-12-06 11:10:00,125.46,125.55,124.84,124.96,88974.0,108.4658,108.5436,107.9298,108.0336,88974.0
2018-12-06 11:15:00,124.93,125.39,124.8,125.03,39886.0,108.0076,108.4053,107.8952,108.0941,39886.0
2018-12-06 11:20:00,125.02,125.13,124.59,124.64,69072.0,108.0854,108.1805,107.7137,107.7569,69072.0
2018-12-06 11:25:00,124.61,124.82,124.13,124.23,86858.0,107.731,107.9125,107.316,107.4024,86858.0
2018-12-06 11:30:00,124.22,124.92,124.2,124.82,66529.0,107.3938,107.999,107.3765,107.9125,66529.0
2018-12-06 11:35:00,124.88,125.56,124.88,125.54,68644.0,107.9644,108.5523,107.9644,108.535,68644.0
2018-12-06 11:40:00,125.49,125.91,125.45,125.81,59852.0,108.4918,108.8549,108.4572,108.7684,59852.0
2018-12-06 11:45:00,125.83,126.44,125.69,125.83,74711.0,108.7857,109.3131,108.6647,108.7857,74711.0
2018-12-06 11:50:00,125.86,126.24,125.63,125.8,45379.0,108.8116,109.1402,108.6128,108.7598,45379.0
2018-12-06 11:55:00,125.8,126.01,125.5,125.88,40987.0,108.7598,108.9413,108.5004,108.8289,40987.0
2018-12-06 12:00:00,125.9,125.9,125.47,125.68,39182.0,108.8462,108.8462,108.4745,108.656,39182.0
2018-12-06 12:05:00,125.68,126.03,125.67,125.67,60590.0,108.656,108.9586,108.6474,108.6474,60590.0
2018-12-06 12:10:00,125.71,125.87,125.52,125.84,36957.0,108.682,108.8203,108.5177,108.7944,36957.0
2018-12-06 12:15:00,125.83,126.53,125.82,126.26,59083.0,108.7857,109.3909,108.7771,109.1575,59083.0
2018-12-06 12:20:00,126.26,126.48,126.09,126.47,58253.0,109.1575,109.3477,109.0105,109.339,58253.0
2018-12-06 12:25:00,126.46,126.67,126.28,126.56,67732.0,109.3304,109.5119,109.1748,109.4168,67732.0
2018-12-06 12:30:00,126.56,126.82,126.48,126.64,75160.0,109.4168,109.6416,109.3477,109.486,75160.0
2018-12-06 12:35:00,126.63,126.98,126.5,126.54,130474.0,109.4773,109.7799,109.365,109.3995,130474.0
2018-12-06 12:40:00,126.56,126.73,126.41,126.64,32687.0,109.4168,109.5638,109.2871,109.486,32687.0
2018-12-06 12:45:00,126.59,126.59,126.28,126.37,33512.0,109.4428,109.4428,109.1748,109.2526,33512.0
2018-12-06 12:50:00,126.35,126.63,126.15,126.54,60797.0,109.2353,109.4773,109.0624,109.3995,60797.0
2018-12-06 12:55:00,126.57,126.61,126.18,126.3,36749.0,109.4255,109.4601,109.0883,109.192,36749.0
2018-12-06 13:00:00,126.31,126.31,125.89,125.92,36910.0,109.2007,109.2007,108.8376,108.8635,36910.0
2018-12-06 13:05:00,125.96,126.09,125.65,125.78,32944.0,108.8981,109.0105,108.6301,108.7425,32944.0
2018-12-06 13:10:00,125.73,125.82,125.44,125.75,52858.0,108.6993,108.7771,108.4485,108.7165,52858.0
2018-12-06 13:15:00,125.77,125.87,125.5,125.6,22453.0,108.7338,108.8203,108.5004,108.5869,22453.0
2018-12-06 13:20:00,125.61,126.02,125.39,125.88,31218.0,108.5955,108.95,108.4053,108.8289,31218.0
2018-12-06 13:25:00,125.85,126.02,125.79,125.79,17793.0,108.803,108.95,108.7511,108.7511,17793.0
2018-12-06 13:30:00,125.77,125.79,125.48,125.79,34490.0,108.7338,108.7511,108.4831,108.7511,34490.0
2018-12-06 13:35:00,125.81,126.21,125.72,126.08,28603.0,108.7684,109.1142,108.6906,109.0018,28603.0
2018-12-06 13:40:00,126.1,126.62,126.1,126.33,30010.0,109.0191,109.4687,109.0191,109.218,30010.0
2018-12-06 13:45:00,126.37,126.55,126.31,126.55,45468.0,109.2526,109.4082,109.2007,109.4082,45468.0
2018-12-06 13:50:00,126.57,126.86,126.48,126.72,33944.0,109.4255,109.6762,109.3477,109.5552,33944.0
2018-12-06 13:55:00,126.74,127.09,126.53,127.09,38275.0,109.5724,109.875,109.3909,109.875,38275.0
2018-12-06 14:00:00,127.04,127.59,127.03,127.21,62984.0,109.8318,110.3073,109.8232,109.9788,62984.0
2018-12-06 14:05:00,127.21,127.33,126.78,126.92,41150.0,109.9788,110.0825,109.607,109.7281,41150.0
2018-12-06 14:10:00,126.87,126.89,126.23,126.56,44080.0,109.6848,109.7021,109.1315,109.4168,44080.0
2018-12-06 14:15:00,126.49,126.8,126.15,126.2,40216.0,109.3563,109.6243,109.0624,109.1056,40216.0
2018-12-06 14:20:00,126.27,126.52,126.11,126.18,28930.0,109.1661,109.3822,109.0278,109.0883,28930.0
2018-12-06 14:25:00,126.28,127.05,126.19,127.05,27953.0,109.1748,109.8405,109.0969,109.8405,27953.0
2018-12-06 14:30:00,126.98,126.99,126.29,126.5,20975.0,109.7799,109.7886,109.1834,109.365,20975.0
2018-12-06 14:35:00,126.51,126.81,126.42,126.62,27686.0,109.3736,109.633,109.2958,109.4687,27686.0
2018-12-06 14:40:00,126.66,127.03,126.61,126.87,22829.0,109.5033,109.8232,109.4601,109.6848,22829.0
2018-12-06 14:45:00,126.93,127.03,126.13,126.38,31856.0,109.7367,109.8232,109.0451,109.2612,31856.0
2018-12-06 14:50:00,126.41,127.47,126.38,127.34,26745.0,109.2871,110.2036,109.2612,110.0912,26745.0
2018-12-06 14:55:00,127.4,127.5,127.01,127.22,34586.0,110.143,110.2295,109.8059,109.9874,34586.0
2018-12-06 15:00:00,127.22,127.69,127.0,127.0,40512.0,109.9874,110.3938,109.7972,109.7972,40512.0
2018-12-06 15:05:00,127.0,127.13,126.75,126.98,33202.0,109.7972,109.9096,109.5811,109.7799,33202.0
2018-12-06 15:10:00,126.97,127.3,126.86,127.09,45075.0,109.7713,110.0566,109.6762,109.875,45075.0
2018-12-06 15:15:00,127.03,127.25,126.92,127.04,33187.0,109.8232,110.0134,109.7281,109.8318,33187.0
2018-12-06 15:20:00,127.0,127.13,126.77,127.01,37660.0,109.7972,109.9096,109.5984,109.8059,37660.0
2018-12-06 15:25:00,127.04,127.34,126.97,127.17,47282.0,109.8318,110.0912,109.7713,109.9442,47282.0
2018-12-06 15:30:00,127.13,127.95,127.07,127.6,89553.0,109.9096,110.6185,109.8577,110.3159,89553.0
2018-12-06 15:35:00,127.59,127.82,127.42,127.65,61000.0,110.3073,110.5061,110.1603,110.3592,61000.0
2018-12-06 15:40:00,127.64,128.0,127.46,127.99,91151.0,110.3505,110.6618,110.1949,110.6531,91151.0
2018-12-06 15:45:00,127.98,128.58,127.95,128.48,145406.0,110.6445,111.1632,110.6185,111.0767,145406.0
2018-12-06 15:50:00,128.48,128.69,128.08,128.28,148155.0,111.0767,111.2583,110.7309,110.9038,148155.0
2018-12-06 15:55:00,128.29,128.41,128.14,128.37,258435.0,110.9125,111.0162,110.7828,110.9816,258435.0
2018-12-07 09:30:00,129.1,129.8,128.85,129.22,179540.0,111.6128,112.2179,111.3966,111.7165,179540.0
2018-12-07 09:35:00,129.22,129.72,128.51,129.41,97943.0,111.7165,112.1488,111.1027,111.8808,97943.0
2018-12-07 09:40:00,129.39,129.98,129.26,129.27,134177.0,111.8635,112.3736,111.7511,111.7597,134177.0
2018-12-07 09:45:00,129.35,129.75,129.0,129.04,54408.0,111.8289,112.1747,111.5263,111.5609,54408.0
2018-12-07 09:50:00,129.02,129.02,128.03,128.59,114248.0,111.5436,111.5436,110.6877,111.1718,114248.0
2018-12-07 09:55:00,128.61,128.7,127.58,127.73,64351.0,111.1891,111.2669,110.2987,110.4283,64351.0
2018-12-07 10:00:00,127.74,128.3,127.67,128.15,41201.0,110.437,110.9211,110.3765,110.7914,41201.0
2018-12-07 10:05:00,128.18,128.18,127.31,127.32,52562.0,110.8174,110.8174,110.0652,110.0739,52562.0
2018-12-07 10:10:00,127.37,127.37,126.46,126.48,104791.0,110.1171,110.1171,109.3304,109.3477,104791.0
2018-12-07 10:15:00,126.55,126.86,126.3,126.51,73298.0,109.4082,109.6762,109.192,109.3736,73298.0
2018-12-07 10:20:00,126.49,126.94,126.06,126.33,61602.0,109.3563,109.7454,108.9846,109.218,61602.0
2018-12-07 10:25:00,126.37,126.52,126.1,126.47,50688.0,109.2526,109.3822,109.0191,109.339,50688.0
2018-12-07 10:30:00,126.39,126.54,126.12,126.16,23094.0,109.2699,109.3995,109.0364,109.071,23094.0
2018-12-07 10:35:00,126.11,126.31,125.43,125.84,67457.0,109.0278,109.2007,108.4399,108.7944,67457.0
2018-12-07 10:40:00,125.74,126.21,125.59,126.13,35697.0,108.7079,109.1142,108.5782,109.0451,35697.0
2018-12-07 10:45:00,126.18,126.99,125.96,126.7,61887.0,109.0883,109.7886,108.8981,109.5379,61887.0
2018-12-07 10:50:00,126.69,126.98,126.43,126.84,43801.0,109.5292,109.7799,109.3044,109.6589,43801.0
2018-12-07 10:55:00,126.86,127.25,126.8,127.12,44932.0,109.6762,110.0134,109.6243,109.901,44932.0
2018-12-07 11:00:00,127.15,127.44,126.38,126.49,77189.0,109.9269,110.1776,109.2612,109.3563,77189.0
2018-12-07 11:05:00,126.49,126.54,125.76,125.95,50862.0,109.3563,109.3995,108.7252,108.8895,50862.0
2018-12-07 11:10:00,126.0,126.16,125.36,125.47,45353.0,108.9327,109.071,108.3794,108.4745,45353.0
2018-12-07 11:15:00,125.52,125.73,125.28,125.58,39262.0,108.5177,108.6993,108.3102,108.5696,39262.0
2018-12-07 11:20:00,125.48,125.62,124.81,124.95,73261.0,108.4831,108.6042,107.9039,108.0249,73261.0
2018-12-07 11:25:00,124.91,125.24,124.54,125.14,47371.0,107.9903,108.2756,107.6704,108.1892,47371.0
2018-12-07 11:30:00,125.1,125.39,124.92,125.0,27990.0,108.1546,108.4053,107.999,108.0681,27990.0
2018-12-07 11:35:00,125.03,125.28,124.86,124.99,50569.0,108.0941,108.3102,107.9471,108.0595,50569.0
2018-12-07 11:40:00,125.0,125.5,124.76,125.47,28533.0,108.0681,108.5004,107.8606,108.4745,28533.0
2018-12-07 11:45:00,125.46,125.67,125.18,125.27,24135.0,108.4658,108.6474,108.2238,108.3016,24135.0
2018-12-07 11:50:00,125.24,125.33,124.76,124.8,78409.0,108.2756,108.3534,107.8606,107.8952,78409.0
2018-12-07 11:55:00,124.83,124.9,124.53,124.58,31361.0,107.9212,107.9817,107.6618,107.705,31361.0
2018-12-07 12:00:00,124.52,125.25,124.52,125.08,30763.0,107.6532,108.2843,107.6532,108.1373,30763.0
2018-12-07 12:05:00,125.11,125.15,124.65,124.75,25324.0,108.1632,108.1978,107.7655,107.852,25324.0
2018-12-07 12:10:00,124.69,125.36,124.68,125.04,22848.0,107.8001,108.3794,107.7915,108.1027,22848.0
2018-12-07 12:15:00,125.0,125.28,124.58,124.71,32794.0,108.0681,108.3102,107.705,107.8174,32794.0
2018-12-07 12:20:00,124.69,125.19,124.69,125.1,25778.0,107.8001,108.2324,107.8001,108.1546,25778.0
2018-12-07 12:25:00,125.08,125.24,124.88,124.99,53738.0,108.1373,108.2756,107.9644,108.0595,53738.0
2018-12-07 12:30:00,125.02,125.02,124.6,124.7,40858.0,108.0854,108.0854,107.7223,107.8088,40858.0
2018-12-07 12:35:00,124.72,124.84,124.59,124.79,48104.0,107.8261,107.9298,107.7137,107.8866,48104.0
2018-12-07 12:40:00,124.83,124.86,124.15,124.46,52226.0,107.9212,107.9471,107.3333,107.6013,52226.0
2018-12-07 12:45:00,124.49,124.76,124.41,124.48,16896.0,107.6272,107.8606,107.5581,107.6186,16896.0
2018-12-07 12:50:00,124.47,125.33,124.46,125.31,21839.0,107.6099,108.3534,107.6013,108.3361,21839.0
2018-12-07 12:55:00,125.27,125.78,125.16,125.48,36031.0,108.3016,108.7425,108.2065,108.4831,36031.0
2018-12-07 13:00:00,125.31,125.92,125.27,125.76,26751.0,108.3361,108.8635,108.3016,108.7252,26751.0
2018-12-07 13:05:00,125.75,125.75,125.25,125.27,16125.0,108.7165,108.7165,108.2843,108.3016,16125.0
2018-12-07 13:10:00,125.24,125.41,124.92,124.97,19088.0,108.2756,108.4226,107.999,108.0422,19088.0
2018-12-07 13:15:00,124.99,125.12,124.62,124.63,38635.0,108.0595,108.1719,107.7396,107.7483,38635.0
2018-12-07 13:20:00,124.6,125.07,124.56,124.94,31601.0,107.7223,108.1287,107.6877,108.0163,31601.0
2018-12-07 13:25:00,124.91,125.11,124.66,124.98,27097.0,107.9903,108.1632,107.7742,108.0508,27097.0
2018-12-07 13:30:00,124.98,124.98,124.57,124.67,17126.0,108.0508,108.0508,107.6964,107.7828,17126.0
2018-12-07 13:35:00,124.72,124.95,124.51,124.58,18284.0,107.8261,108.0249,107.6445,107.705,18284.0
2018-12-07 13:40:00,124.54,124.85,124.5,124.69,17923.0,107.6704,107.9385,107.6359,107.8001,17923.0
2018-12-07 13:45:00,124.72,124.92,124.49,124.52,20497.0,107.8261,107.999,107.6272,107.6532,20497.0
2018-12-07 13:50:00,124.48,124.51,124.22,124.4,28991.0,107.6186,107.6445,107.3938,107.5494,28991.0
2018-12-07 13:55:00,124.35,124.42,124.19,124.24,31577.0,107.5062,107.5667,107.3679,107.4111,31577.0
2018-12-07 14:00:00,124.24,124.32,124.04,124.25,37166.0,107.4111,107.4802,107.2382,107.4197,37166.0
2018-12-07 14:05:00,124.25,124.62,124.12,124.24,29521.0,107.4197,107.7396,107.3073,107.4111,29521.0
2018-12-07 14:10:00,124.2,124.2,123.77,124.08,183532.0,107.3765,107.3765,107.0047,107.2728,183532.0
2018-12-07 14:15:00,124.14,124.97,124.07,124.86,37143.0,107.3246,108.0422,107.2641,107.9471,37143.0
2018-12-07 14:20:00,124.87,125.04,124.51,124.57,33057.0,107.9557,108.1027,107.6445,107.6964,33057.0
2018-12-07 14:25:00,124.58,124.69,124.37,124.59,32067.0,107.705,107.8001,107.5235,107.7137,32067.0
2018-12-07 14:30:00,124.61,124.69,124.23,124.31,38508.0,107.731,107.8001,107.4024,107.4716,38508.0
2018-12-07 14:35:00,124.33,124.35,123.93,123.93,38103.0,107.4889,107.5062,107.1431,107.1431,38103.0
2018-12-07 14:40:00,123.91,124.04,123.55,123.59,47547.0,107.1258,107.2382,106.8145,106.8491,47547.0
2018-12-07 14:45:00,123.58,123.91,123.37,123.72,58368.0,106.8405,107.1258,106.6589,106.9615,58368.0
2018-12-07 14:50:00,123.77,123.93,123.4,123.46,48701.0,107.0047,107.1431,106.6849,106.7367,48701.0
2018-12-07 14:55:00,123.46,123.51,123.15,123.41,36959.0,106.7367,106.78,106.4687,106.6935,36959.0
2018-12-07 15:00:00,123.46,123.6,122.8,122.86,85816.0,106.7367,106.8578,106.1661,106.218,85816.0
2018-12-07 15:05:00,122.89,123.42,122.75,123.29,65890.0,106.2439,106.7022,106.1229,106.5898,65890.0
2018-12-07 15:10:00,123.3,123.49,123.08,123.14,62116.0,106.5984,106.7627,106.4082,106.4601,62116.0
2018-12-07 15:15:00,123.11,123.38,122.94,123.2,179939.0,106.4341,106.6676,106.2872,106.512,179939.0
2018-12-07 15:20:00,123.22,123.54,123.17,123.43,52211.0,106.5292,106.8059,106.486,106.7108,52211.0
2018-12-07 15:25:00,123.39,123.97,123.21,123.71,75514.0,106.6762,107.1777,106.5206,106.9529,75514.0
2018-12-07 15:30:00,123.69,124.25,123.54,124.01,123924.0,106.9356,107.4197,106.8059,107.2122,123924.0
2018-12-07 15:35:00,124.02,124.35,123.68,123.68,100592.0,107.2209,107.5062,106.9269,106.9269,100592.0
2018-12-07 15:40:00,123.66,124.12,123.46,123.94,86077.0,106.9096,107.3073,106.7367,107.1517,86077.0
2018-12-07 15:45:00,123.98,124.09,123.42,123.42,127405.0,107.1863,107.2814,106.7022,106.7022,127405.0
2018-12-07 15:50:00,123.42,123.88,123.42,123.59,94719.0,106.7022,107.0998,106.7022,106.8491,94719.0
2018-12-07 15:55:00,123.6,123.77,123.37,123.53,236424.0,106.8578,107.0047,106.6589,106.7973,236424.0
2018-12-10 09:30:00,122.41,123.52,121.89,123.32,252388.0,105.829,106.7886,105.3794,106.6157,252388.0
2018-12-10 09:35:00,123.22,123.88,122.73,123.65,75291.0,106.5292,107.0998,106.1056,106.901,75291.0
2018-12-10 09:40:00,123.74,124.09,123.34,123.78,78255.0,106.9788,107.2814,106.633,107.0134,78255.0
2018-12-10 09:45:00,123.69,123.69,122.92,122.92,139514.0,106.9356,106.9356,106.2699,106.2699,139514.0
2018-12-10 09:50:00,122.92,122.92,122.1,122.43,193452.0,106.2699,106.2699,105.561,105.8463,193452.0
2018-12-10 09:55:00,122.43,123.57,122.43,122.94,76074.0,105.8463,106.8318,105.8463,106.2872,76074.0
2018-12-10 10:00:00,122.92,123.21,122.6,122.71,87107.0,106.2699,106.5206,105.9932,106.0883,87107.0
2018-12-10 10:05:00,122.76,123.26,122.59,122.71,42730.0,106.1316,106.5638,105.9846,106.0883,42730.0
2018-12-10 10:10:00,122.72,123.48,122.21,123.44,51973.0,106.097,106.754,105.6561,106.7194,51973.0
2018-12-10 10:15:00,123.44,123.44,122.64,122.94,65655.0,106.7194,106.7194,106.0278,106.2872,65655.0
2018-12-10 10:20:00,123.0,123.11,122.64,122.94,39408.0,106.339,106.4341,106.0278,106.2872,39408.0
2018-12-10 10:25:00,122.9,122.99,122.51,122.9,61967.0,106.2526,106.3304,105.9154,106.2526,61967.0
2018-12-10 10:30:00,122.87,123.21,122.5,122.67,33227.0,106.2267,106.5206,105.9068,106.0537,33227.0
2018-12-10 10:35:00,122.71,122.92,122.43,122.49,25775.0,106.0883,106.2699,105.8463,105.8981,25775.0
2018-12-10 10:40:00,122.49,122.79,122.28,122.38,57753.0,105.8981,106.1575,105.7166,105.803,57753.0
2018-12-10 10:45:00,122.36,122.78,122.28,122.57,49556.0,105.7857,106.1488,105.7166,105.9673,49556.0
2018-12-10 10:50:00,122.56,122.61,121.66,121.92,59257.0,105.9586,106.0019,105.1806,105.4053,59257.0
2018-12-10 10:55:00,121.91,122.41,121.91,122.14,41941.0,105.3967,105.829,105.3967,105.5955,41941.0
2018-12-10 11:00:00,122.1,122.18,121.16,122.1,164835.0,105.561,105.6301,104.7483,105.561,164835.0
2018-12-10 11:05:00,122.16,122.35,121.61,121.73,87867.0,105.6128,105.7771,105.1373,105.2411,87867.0
2018-12-10 11:10:00,121.71,122.12,121.57,121.95,55534.0,105.2238,105.5782,105.1027,105.4313,55534.0
2018-12-10 11:15:00,121.94,122.03,121.34,121.72,80031.0,105.4226,105.5004,104.9039,105.2324,80031.0
2018-12-10 11:20:00,121.69,122.17,121.53,121.59,69238.0,105.2065,105.6215,105.0682,105.12,69238.0
2018-12-10 11:25:00,121.66,121.99,121.6,121.92,35404.0,105.1806,105.4659,105.1287,105.4053,35404.0
2018-12-10 11:30:00,121.87,122.33,121.72,121.76,42856.0,105.3621,105.7598,105.2324,105.267,42856.0
2018-12-10 11:35:00,121.77,122.77,121.77,122.51,37797.0,105.2757,106.1402,105.2757,105.9154,37797.0
2018-12-10 11:40:00,122.57,122.57,122.1,122.35,34466.0,105.9673,105.9673,105.561,105.7771,34466.0
2018-12-10 11:45:00,122.47,122.83,122.12,122.39,24726.0,105.8808,106.1921,105.5782,105.8117,24726.0
2018-12-10 11:50:00,122.45,122.75,122.27,122.42,32056.0,105.8635,106.1229,105.7079,105.8376,32056.0
2018-12-10 11:55:00,122.38,122.67,121.83,121.98,55717.0,105.803,106.0537,105.3275,105.4572,55717.0
2018-12-10 12:00:00,121.98,122.45,121.88,122.45,56773.0,105.4572,105.8635,105.3708,105.8635,56773.0
2018-12-10 12:05:00,122.36,122.5,122.13,122.24,26627.0,105.7857,105.9068,105.5869,105.682,26627.0
2018-12-10 12:10:00,122.19,122.65,122.04,122.43,28884.0,105.6388,106.0365,105.5091,105.8463,28884.0
2018-12-10 12:15:00,122.43,122.66,122.25,122.29,31141.0,105.8463,106.0451,105.6906,105.7252,31141.0
2018-12-10 12:20:00,122.35,122.54,122.21,122.5,26052.0,105.7771,105.9414,105.6561,105.9068,26052.0
2018-12-10 12:25:00,122.52,122.75,122.46,122.64,33101.0,105.9241,106.1229,105.8722,106.0278,33101.0
2018-12-10 12:30:00,122.71,122.91,122.65,122.91,30081.0,106.0883,106.2612,106.0365,106.2612,30081.0
2018-12-10 12:35:00,122.9,123.95,122.89,123.76,47164.0,106.2526,107.1604,106.2439,106.9961,47164.0
2018-12-10 12:40:00,123.8,124.3,123.75,124.03,63189.0,107.0307,107.463,106.9875,107.2295,63189.0
2018-12-10 12:45:00,124.04,124.17,123.86,124.11,48612.0,107.2382,107.3506,107.0826,107.2987,48612.0
2018-12-10 12:50:00,124.12,124.35,124.03,124.23,52719.0,107.3073,107.5062,107.2295,107.4024,52719.0
2018-12-10 12:55:00,124.22,124.24,123.8,123.85,25138.0,107.3938,107.4111,107.0307,107.0739,25138.0
2018-12-10 13:00:00,123.88,124.2,123.65,123.67,30233.0,107.0998,107.3765,106.901,106.9183,30233.0
2018-12-10 13:05:00,123.67,124.1,123.52,123.77,31027.0,106.9183,107.29,106.7886,107.0047,31027.0
2018-12-10 13:10:00,123.85,124.37,123.66,124.01,48860.0,107.0739,107.5235,106.9096,107.2122,48860.0
2018-12-10 13:15:00,123.94,124.01,123.7,123.81,28450.0,107.1517,107.2122,106.9442,107.0393,28450.0
2018-12-10 13:20:00,123.81,123.9,123.05,123.1,32350.0,107.0393,107.1171,106.3823,106.4255,32350.0
2018-12-10 13:25:00,123.11,123.25,123.04,123.09,15555.0,106.4341,106.5552,106.3736,106.4169,15555.0
2018-12-10 13:30:00,123.09,123.77,123.09,123.65,58455.0,106.4169,107.0047,106.4169,106.901,58455.0
2018-12-10 13:35:00,123.69,123.95,123.44,123.46,27255.0,106.9356,107.1604,106.7194,106.7367,27255.0
2018-12-10 13:40:00,123.48,123.62,123.34,123.4,14874.0,106.754,106.8751,106.633,106.6849,14874.0
2018-12-10 13:45:00,123.45,123.9,123.45,123.77,44786.0,106.7281,107.1171,106.7281,107.0047,44786.0
2018-12-10 13:50:00,123.74,123.95,123.68,123.92,52925.0,106.9788,107.1604,106.9269,107.1344,52925.0
2018-12-10 13:55:00,123.9,123.95,123.72,123.74,31679.0,107.1171,107.1604,106.9615,106.9788,31679.0
2018-12-10 14:00:00,123.74,123.82,123.47,123.47,25439.0,106.9788,107.048,106.7454,106.7454,25439.0
2018-12-10 14:05:00,123.52,123.81,123.39,123.65,37734.0,106.7886,107.0393,106.6762,106.901,37734.0
2018-12-10 14:10:00,123.61,123.71,123.19,123.23,18098.0,106.8664,106.9529,106.5033,106.5379,18098.0
2018-12-10 14:15:00,123.18,123.25,122.92,123.03,30754.0,106.4947,106.5552,106.2699,106.365,30754.0
2018-12-10 14:20:00,123.05,123.38,122.86,123.08,28342.0,106.3823,106.6676,106.218,106.4082,28342.0
2018-12-10 14:25:00,123.08,123.34,122.95,122.96,29319.0,106.4082,106.633,106.2958,106.3045,29319.0
2018-12-10 14:30:00,123.01,123.6,123.01,123.44,49715.0,106.3477,106.8578,106.3477,106.7194,49715.0
2018-12-10 14:35:00,123.43,123.56,123.29,123.31,43394.0,106.7108,106.8232,106.5898,106.6071,43394.0
2018-12-10 14:40:00,123.35,123.43,123.18,123.43,30211.0,106.6416,106.7108,106.4947,106.7108,30211.0
2018-12-10 14:45:00,123.41,123.46,123.2,123.28,27690.0,106.6935,106.7367,106.512,106.5811,27690.0
2018-12-10 14:50:00,123.3,123.49,123.23,123.38,27989.0,106.5984,106.7627,106.5379,106.6676,27989.0
2018-12-10 14:55:00,123.34,123.52,122.79,122.98,43783.0,106.633,106.7886,106.1575,106.3218,43783.0
2018-12-10 15:00:00,122.95,123.21,122.88,123.03,27227.0,106.2958,106.5206,106.2353,106.365,27227.0
2018-12-10 15:05:00,123.04,123.26,123.02,123.09,25537.0,106.3736,106.5638,106.3563,106.4169,25537.0
2018-12-10 15:10:00,123.08,123.15,122.81,122.92,25342.0,106.4082,106.4687,106.1748,106.2699,25342.0
2018-12-10 15:15:00,122.91,122.98,122.77,122.91,45459.0,106.2612,106.3218,106.1402,106.2612,45459.0
2018-12-10 15:20:00,122.9,123.24,122.9,123.16,21885.0,106.2526,106.5465,106.2526,106.4774,21885.0
2018-12-10 15:25:00,123.14,123.4,123.1,123.4,25310.0,106.4601,106.6849,106.4255,106.6849,25310.0
2018-12-10 15:30:00,123.41,124.06,123.4,123.96,102421.0,106.6935,107.2555,106.6849,107.169,102421.0
2018-12-10 15:35:00,123.94,124.07,123.68,123.82,83615.0,107.1517,107.2641,106.9269,107.048,83615.0
2018-12-10 15:40:00,123.8,123.89,123.55,123.81,68694.0,107.0307,107.1085,106.8145,107.0393,68694.0
2018-12-10 15:45:00,123.82,123.83,123.47,123.47,71336.0,107.048,107.0566,106.7454,106.7454,71336.0
2018-12-10 15:50:00,123.43,123.54,123.36,123.49,58405.0,106.7108,106.8059,106.6503,106.7627,58405.0
2018-12-10 15:55:00,123.45,123.55,123.33,123.35,202255.0,106.7281,106.8145,106.6243,106.6416,202255.0
2018-12-11 09:30:00,127.18,127.98,126.7,126.81,237567.0,109.9528,110.6445,109.5379,109.633,237567.0
2018-12-11 09:35:00,126.87,127.1,126.08,126.17,72571.0,109.6848,109.8837,109.0018,109.0797,72571.0
2018-12-11 09:40:00,126.19,126.83,126.19,126.4,68787.0,109.0969,109.6503,109.0969,109.2785,68787.0
2018-12-11 09:45:00,126.42,126.75,126.17,126.18,52166.0,109.2958,109.5811,109.0797,109.0883,52166.0
2018-12-11 09:50:00,126.24,126.28,125.76,126.0,59113.0,109.1402,109.1748,108.7252,108.9327,59113.0
2018-12-11 09:55:00,126.02,126.4,125.86,126.13,39038.0,108.95,109.2785,108.8116,109.0451,39038.0
2018-12-11 10:00:00,125.97,126.39,125.94,126.29,34222.0,108.9067,109.2699,108.8808,109.1834,34222.0
2018-12-11 10:05:00,126.32,126.75,126.32,126.41,44134.0,109.2093,109.5811,109.2093,109.2871,44134.0
2018-12-11 10:10:00,126.4,126.49,125.42,125.5,61778.0,109.2785,109.3563,108.4312,108.5004,61778.0
2018-12-11 10:15:00,125.46,125.49,124.98,125.04,52543.0,108.4658,108.4918,108.0508,108.1027,52543.0
2018-12-11 10:20:00,125.04,125.64,125.01,125.58,37285.0,108.1027,108.6214,108.0768,108.5696,37285.0
2018-12-11 10:25:00,125.54,126.01,125.37,125.8,57110.0,108.535,108.9413,108.388,108.7598,57110.0
2018-12-11 10:30:00,125.81,126.0,125.49,125.59,39605.0,108.7684,108.9327,108.4918,108.5782,39605.0
2018-12-11 10:35:00,125.62,126.31,125.42,126.18,70911.0,108.6042,109.2007,108.4312,109.0883,70911.0
2018-12-11 10:40:00,126.23,126.43,125.62,125.77,46890.0,109.1315,109.3044,108.6042,108.7338,46890.0
2018-12-11 10:45:00,125.82,126.0,125.18,125.33,74504.0,108.7771,108.9327,108.2238,108.3534,74504.0
2018-12-11 10:50:00,125.3,125.32,125.01,125.13,19555.0,108.3275,108.3448,108.0768,108.1805,19555.0
2018-12-11 10:55:00,125.13,125.29,124.77,125.26,28537.0,108.1805,108.3189,107.8693,108.2929,28537.0
2018-12-11 11:00:00,125.3,125.3,124.79,125.03,24602.0,108.3275,108.3275,107.8866,108.0941,24602.0
2018-12-11 11:05:00,125.06,125.37,124.82,125.34,29609.0,108.12,108.388,107.9125,108.3621,29609.0
2018-12-11 11:10:00,125.32,125.43,124.55,124.63,35835.0,108.3448,108.4399,107.6791,107.7483,35835.0
2018-12-11 11:15:00,124.66,124.94,124.37,124.93,41685.0,107.7742,108.0163,107.5235,108.0076,41685.0
2018-12-11 11:20:00,124.89,124.96,124.38,124.65,36874.0,107.973,108.0336,107.5321,107.7655,36874.0
2018-12-11 11:25:00,124.6,124.64,124.15,124.44,20385.0,107.7223,107.7569,107.3333,107.584,20385.0
2018-12-11 11:30:00,124.48,124.67,124.13,124.2,40945.0,107.6186,107.7828,107.316,107.3765,40945.0
2018-12-11 11:35:00,124.2,124.32,124.05,124.23,38494.0,107.3765,107.4802,107.2468,107.4024,38494.0
2018-12-11 11:40:00,124.27,124.35,123.9,124.18,37835.0,107.437,107.5062,107.1171,107.3592,37835.0
2018-12-11 11:45:00,124.13,124.4,124.06,124.35,23738.0,107.316,107.5494,107.2555,107.5062,23738.0
2018-12-11 11:50:00,124.37,124.54,124.09,124.34,25578.0,107.5235,107.6704,107.2814,107.4975,25578.0
2018-12-11 11:55:00,124.34,124.69,124.27,124.47,55923.0,107.4975,107.8001,107.437,107.6099,55923.0
2018-12-11 12:00:00,124.47,124.47,123.74,123.78,40862.0,107.6099,107.6099,106.9788,107.0134,40862.0
2018-12-11 12:05:00,123.91,123.99,123.29,123.52,46664.0,107.1258,107.1949,106.5898,106.7886,46664.0
2018-12-11 12:10:00,123.61,123.61,123.23,123.44,23739.0,106.8664,106.8664,106.5379,106.7194,23739.0
2018-12-11 12:15:00,123.35,123.44,122.9,123.16,37152.0,106.6416,106.7194,106.2526,106.4774,37152.0
2018-12-11 12:20:00,123.15,123.67,122.96,123.46,30337.0,106.4687,106.9183,106.3045,106.7367,30337.0
2018-12-11 12:25:00,123.47,123.56,123.08,123.18,29752.0,106.7454,106.8232,106.4082,106.4947,29752.0
2018-12-11 12:30:00,123.16,123.34,122.8,123.0,51856.0,106.4774,106.633,106.1661,106.339,51856.0
2018-12-11 12:35:00,122.97,123.15,122.84,122.84,55746.0,106.3131,106.4687,106.2007,106.2007,55746.0
2018-12-11 12:40:00,122.88,123.4,122.86,123.37,46092.0,106.2353,106.6849,106.218,106.6589,46092.0
2018-12-11 12:45:00,123.38,123.38,123.01,123.05,79863.0,106.6676,106.6676,106.3477,106.3823,79863.0
2018-12-11 12:50:00,123.04,123.28,122.93,123.14,28553.0,106.3736,106.5811,106.2785,106.4601,28553.0
2018-12-11 12:55:00,123.07,123.33,123.01,123.22,26558.0,106.3996,106.6243,106.3477,106.5292,26558.0
2018-12-11 13:00:00,123.19,123.55,123.03,123.28,23490.0,106.5033,106.8145,106.365,106.5811,23490.0
2018-12-11 13:05:00,123.25,123.36,123.04,123.15,23117.0,106.5552,106.6503,106.3736,106.4687,23117.0
2018-12-11 13:10:00,123.21,123.35,122.97,123.03,27194.0,106.5206,106.6416,106.3131,106.365,27194.0
2018-12-11 13:15:00,123.03,123.6,123.01,123.49,25983.0,106.365,106.8578,106.3477,106.7627,25983.0
2018-12-11 13:20:00,123.47,123.72,123.42,123.44,24445.0,106.7454,106.9615,106.7022,106.7194,24445.0
2018-12-11 13:25:00,123.45,123.45,122.99,123.06,30838.0,106.7281,106.7281,106.3304,106.3909,30838.0
2018-12-11 13:30:00,122.97,123.18,122.71,123.14,33513.0,106.3131,106.4947,106.0883,106.4601,33513.0
2018-12-11 13:35:00,123.1,123.29,123.01,123.21,19527.0,106.4255,106.5898,106.3477,106.5206,19527.0
2018-12-11 13:40:00,123.23,123.23,122.35,122.46,39677.0,106.5379,106.5379,105.7771,105.8722,39677.0
2018-12-11 13:45:00,122.4,122.66,122.25,122.52,32310.0,105.8203,106.0451,105.6906,105.9241,32310.0
2018-12-11 13:50:00,122.48,122.66,122.34,122.59,38792.0,105.8895,106.0451,105.7684,105.9846,38792.0
2018-12-11 13:55:00,122.57,122.77,122.55,122.59,20992.0,105.9673,106.1402,105.95,105.9846,20992.0
2018-12-11 14:00:00,122.56,122.93,122.48,122.76,30548.0,105.9586,106.2785,105.8895,106.1316,30548.0
2018-12-11 14:05:00,122.74,122.99,122.72,122.78,29514.0,106.1143,106.3304,106.097,106.1488,29514.0
2018-12-11 14:10:00,122.74,123.02,122.63,122.9,18732.0,106.1143,106.3563,106.0192,106.2526,18732.0
2018-12-11 14:15:00,122.9,123.32,122.62,123.23,30620.0,106.2526,106.6157,106.0105,106.5379,30620.0
2018-12-11 14:20:00,123.21,123.52,123.06,123.43,33926.0,106.5206,106.7886,106.3909,106.7108,33926.0
2018-12-11 14:25:00,123.45,124.25,123.45,124.11,64322.0,106.7281,107.4197,106.7281,107.2987,64322.0
2018-12-11 14:30:00,124.16,124.45,123.92,123.99,59060.0,107.3419,107.5926,107.1344,107.1949,59060.0
2018-12-11 14:35:00,124.02,124.16,123.76,123.87,27737.0,107.2209,107.3419,106.9961,107.0912,27737.0
2018-12-11 14:40:00,123.96,124.3,123.84,124.13,38967.0,107.169,107.463,107.0653,107.316,38967.0
2018-12-11 14:45:00,124.1,124.54,123.95,124.0,40377.0,107.29,107.6704,107.1604,107.2036,40377.0
2018-12-11 14:50:00,123.97,124.17,123.81,123.99,28259.0,107.1777,107.3506,107.0393,107.1949,28259.0
2018-12-11 14:55:00,124.01,124.1,123.56,123.6,53595.0,107.2122,107.29,106.8232,106.8578,53595.0
2018-12-11 15:00:00,123.6,123.61,123.1,123.43,39166.0,106.8578,106.8664,106.4255,106.7108,39166.0
2018-12-11 15:05:00,123.44,123.65,123.23,123.65,28693.0,106.7194,106.901,106.5379,106.901,28693.0
2018-12-11 15:10:00,123.64,124.79,123.64,124.51,62835.0,106.8924,107.8866,106.8924,107.6445,62835.0
2018-12-11 15:15:00,124.48,124.59,124.13,124.2,25648.0,107.6186,107.7137,107.316,107.3765,25648.0
2018-12-11 15:20:00,124.18,124.36,124.08,124.17,22585.0,107.3592,107.5148,107.2728,107.3506,22585.0
2018-12-11 15:25:00,124.22,124.38,124.12,124.12,23382.0,107.3938,107.5321,107.3073,107.3073,23382.0
2018-12-11 15:30:00,124.04,124.6,124.03,124.24,50794.0,107.2382,107.7223,107.2295,107.4111,50794.0
2018-12-11 15:35:00,124.19,124.25,123.76,123.81,38308.0,107.3679,107.4197,106.9961,107.0393,38308.0
2018-12-11 15:40:00,123.77,123.78,123.49,123.58,45099.0,107.0047,107.0134,106.7627,106.8405,45099.0
2018-12-11 15:45:00,123.57,123.64,123.31,123.4,62705.0,106.8318,106.8924,106.6071,106.6849,62705.0
2018-12-11 15:50:00,123.4,123.49,123.22,123.39,63537.0,106.6849,106.7627,106.5292,106.6762,63537.0
2018-12-11 15:55:00,123.37,123.37,123.09,123.27,118592.0,106.6589,106.6589,106.4169,106.5725,118592.0
2018-12-12 09:30:00,125.74,126.56,125.66,125.76,147950.0,108.7079,109.4168,108.6387,108.7252,147950.0
2018-12-12 09:35:00,125.85,126.43,125.75,126.18,55482.0,108.803,109.3044,108.7165,109.0883,55482.0
2018-12-12 09:40:00,126.18,126.52,125.77,125.95,77951.0,109.0883,109.3822,108.7338,108.8895,77951.0
2018-12-12 09:45:00,125.94,125.95,125.1,125.76,67429.0,108.8808,108.8895,108.1546,108.7252,67429.0
2018-12-12 09:50:00,125.86,126.09,125.56,125.71,59708.0,108.8116,109.0105,108.5523,108.682,59708.0
2018-12-12 09:55:00,125.73,126.36,125.65,126.23,41749.0,108.6993,109.2439,108.6301,109.1315,41749.0
2018-12-12 10:00:00,126.26,126.55,125.91,126.36,109810.0,109.1575,109.4082,108.8549,109.2439,109810.0
2018-12-12 10:05:00,126.36,126.55,126.04,126.53,48630.0,109.2439,109.4082,108.9673,109.3909,48630.0
2018-12-12 10:10:00,126.53,127.27,126.39,127.17,72044.0,109.3909,110.0306,109.2699,109.9442,72044.0
2018-12-12 10:15:00,127.22,127.34,126.9,127.27,136783.0,109.9874,110.0912,109.7108,110.0306,136783.0
2018-12-12 10:20:00,127.23,127.27,126.95,127.1,29040.0,109.9961,110.0306,109.754,109.8837,29040.0
2018-12-12 10:25:00,127.14,127.21,126.91,127.01,75423.0,109.9183,109.9788,109.7194,109.8059,75423.0
2018-12-12 10:30:00,126.92,127.31,126.92,127.29,35185.0,109.7281,110.0652,109.7281,110.0479,35185.0
2018-12-12 10:35:00,127.25,127.28,126.58,126.81,48946.0,110.0134,110.0393,109.4341,109.633,48946.0
2018-12-12 10:40:00,126.76,127.14,126.64,127.11,47367.0,109.5897,109.9183,109.486,109.8923,47367.0
2018-12-12 10:45:00,127.14,127.18,126.71,127.12,42001.0,109.9183,109.9528,109.5465,109.901,42001.0
2018-12-12 10:50:00,127.15,127.48,127.15,127.41,47599.0,109.9269,110.2122,109.9269,110.1517,47599.0
2018-12-12 10:55:00,127.4,127.85,127.39,127.46,118362.0,110.143,110.5321,110.1344,110.1949,118362.0
2018-12-12 11:00:00,127.49,127.86,127.21,127.72,102424.0,110.2208,110.5407,109.9788,110.4197,102424.0
2018-12-12 11:05:00,127.7,127.85,127.4,127.8,94677.0,110.4024,110.5321,110.143,110.4889,94677.0
2018-12-12 11:10:00,127.76,127.81,127.26,127.63,44500.0,110.4543,110.4975,110.022,110.3419,44500.0
2018-12-12 11:15:00,127.66,127.87,127.55,127.59,30618.0,110.3678,110.5494,110.2727,110.3073,30618.0
2018-12-12 11:20:00,127.5,127.9,127.45,127.89,29132.0,110.2295,110.5753,110.1863,110.5667,29132.0
2018-12-12 11:25:00,127.83,127.97,127.57,127.63,38636.0,110.5148,110.6358,110.29,110.3419,38636.0
2018-12-12 11:30:00,127.61,127.68,127.44,127.55,82962.0,110.3246,110.3851,110.1776,110.2727,82962.0
2018-12-12 11:35:00,127.55,127.55,127.05,127.08,103468.0,110.2727,110.2727,109.8405,109.8664,103468.0
2018-12-12 11:40:00,127.02,127.15,126.88,127.07,30839.0,109.8145,109.9269,109.6935,109.8577,30839.0
2018-12-12 11:45:00,127.06,127.23,126.86,127.14,28782.0,109.8491,109.9961,109.6762,109.9183,28782.0
2018-12-12 11:50:00,127.12,127.38,126.9,127.13,39804.0,109.901,110.1257,109.7108,109.9096,39804.0
2018-12-12 11:55:00,127.17,127.21,126.82,127.15,32404.0,109.9442,109.9788,109.6416,109.9269,32404.0
2018-12-12 12:00:00,127.2,127.41,127.08,127.34,36517.0,109.9701,110.1517,109.8664,110.0912,36517.0
2018-12-12 12:05:00,127.34,127.34,126.96,127.12,54521.0,110.0912,110.0912,109.7626,109.901,54521.0
2018-12-12 12:10:00,127.17,127.23,126.75,126.91,46815.0,109.9442,109.9961,109.5811,109.7194,46815.0
2018-12-12 12:15:00,126.88,127.15,126.88,127.12,24248.0,109.6935,109.9269,109.6935,109.901,24248.0
2018-12-12 12:20:00,127.08,127.17,126.88,127.05,32470.0,109.8664,109.9442,109.6935,109.8405,32470.0
2018-12-12 12:25:00,127.05,127.6,127.02,127.54,32477.0,109.8405,110.3159,109.8145,110.2641,32477.0
2018-12-12 12:30:00,127.53,127.58,127.29,127.4,30622.0,110.2554,110.2987,110.0479,110.143,30622.0
2018-12-12 12:35:00,127.4,127.46,127.02,127.1,24852.0,110.143,110.1949,109.8145,109.8837,24852.0
2018-12-12 12:40:00,127.08,127.31,127.07,127.16,21506.0,109.8664,110.0652,109.8577,109.9356,21506.0
2018-12-12 12:45:00,127.2,127.22,126.89,127.07,23833.0,109.9701,109.9874,109.7021,109.8577,23833.0
2018-12-12 12:50:00,127.07,127.36,127.07,127.19,24807.0,109.8577,110.1085,109.8577,109.9615,24807.0
2018-12-12 12:55:00,127.2,127.46,127.13,127.21,23511.0,109.9701,110.1949,109.9096,109.9788,23511.0
2018-12-12 13:00:00,127.21,127.36,127.13,127.29,15871.0,109.9788,110.1085,109.9096,110.0479,15871.0
2018-12-12 13:05:00,127.31,127.32,127.03,127.08,22352.0,110.0652,110.0739,109.8232,109.8664,22352.0
2018-12-12 13:10:00,127.08,127.3,127.06,127.21,30250.0,109.8664,110.0566,109.8491,109.9788,30250.0
2018-12-12 13:15:00,127.23,127.26,126.91,126.92,24091.0,109.9961,110.022,109.7194,109.7281,24091.0
2018-12-12 13:20:00,126.93,127.13,126.85,127.02,32814.0,109.7367,109.9096,109.6675,109.8145,32814.0
2018-12-12 13:25:00,126.98,127.2,126.9,127.2,36582.0,109.7799,109.9701,109.7108,109.9701,36582.0
2018-12-12 13:30:00,127.18,127.21,127.01,127.2,47172.0,109.9528,109.9788,109.8059,109.9701,47172.0
2018-12-12 13:35:00,127.19,127.22,127.09,127.21,38977.0,109.9615,109.9874,109.875,109.9788,38977.0
2018-12-12 13:40:00,127.2,127.29,127.16,127.25,15599.0,109.9701,110.0479,109.9356,110.0134,15599.0
2018-12-12 13:45:00,127.28,127.29,127.0,127.25,23112.0,110.0393,110.0479,109.7972,110.0134,23112.0
2018-12-12 13:50:00,127.23,127.27,126.87,126.87,40924.0,109.9961,110.0306,109.6848,109.6848,40924.0
2018-12-12 13:55:00,126.85,126.95,126.6,126.78,25615.0,109.6675,109.754,109.4514,109.607,25615.0
2018-12-12 14:00:00,126.81,126.84,126.59,126.72,43070.0,109.633,109.6589,109.4428,109.5552,43070.0
2018-12-12 14:05:00,126.73,126.84,126.57,126.76,36796.0,109.5638,109.6589,109.4255,109.5897,36796.0
2018-12-12 14:10:00,126.78,126.79,126.46,126.7,39440.0,109.607,109.6157,109.3304,109.5379,39440.0
2018-12-12 14:15:00,126.74,126.94,126.67,126.94,15992.0,109.5724,109.7454,109.5119,109.7454,15992.0
2018-12-12 14:20:00,126.95,127.05,126.56,126.77,24249.0,109.754,109.8405,109.4168,109.5984,24249.0
2018-12-12 14:25:00,126.75,126.91,126.08,126.24,39584.0,109.5811,109.7194,109.0018,109.1402,39584.0
2018-12-12 14:30:00,126.16,126.35,125.89,126.07,41390.0,109.071,109.2353,108.8376,108.9932,41390.0
2018-12-12 14:35:00,126.13,126.23,126.0,126.11,33688.0,109.0451,109.1315,108.9327,109.0278,33688.0
2018-12-12 14:40:00,126.13,126.22,125.75,126.12,59720.0,109.0451,109.1229,108.7165,109.0364,59720.0
2018-12-12 14:45:00,126.14,126.22,125.92,126.2,31354.0,109.0537,109.1229,108.8635,109.1056,31354.0
2018-12-12 14:50:00,126.19,126.27,125.92,126.21,29933.0,109.0969,109.1661,108.8635,109.1142,29933.0
2018-12-12 14:55:00,126.16,126.27,126.09,126.22,45577.0,109.071,109.1661,109.0105,109.1229,45577.0
2018-12-12 15:00:00,126.19,126.33,125.97,126.1,37162.0,109.0969,109.218,108.9067,109.0191,37162.0
2018-12-12 15:05:00,126.08,126.44,126.04,126.34,39595.0,109.0018,109.3131,108.9673,109.2266,39595.0
2018-12-12 15:10:00,126.36,126.51,126.21,126.27,52328.0,109.2439,109.3736,109.1142,109.1661,52328.0
2018-12-12 15:15:00,126.24,126.26,125.66,125.81,56818.0,109.1402,109.1575,108.6387,108.7684,56818.0
2018-12-12 15:20:00,125.79,125.86,125.5,125.57,47631.0,108.7511,108.8116,108.5004,108.5609,47631.0
2018-12-12 15:25:00,125.57,125.89,125.33,125.43,52551.0,108.5609,108.8376,108.3534,108.4399,52551.0
2018-12-12 15:30:00,125.47,125.72,125.4,125.45,27685.0,108.4745,108.6906,108.414,108.4572,27685.0
2018-12-12 15:35:00,125.49,126.03,125.41,126.03,43210.0,108.4918,108.9586,108.4226,108.9586,43210.0
2018-12-12 15:40:00,126.05,126.2,125.83,125.88,39386.0,108.9759,109.1056,108.7857,108.8289,39386.0
2018-12-12 15:45:00,125.86,125.98,125.66,125.9,76237.0,108.8116,108.9154,108.6387,108.8462,76237.0
2018-12-12 15:50:00,125.9,125.92,125.52,125.68,69111.0,108.8462,108.8635,108.5177,108.656,69111.0
2018-12-12 15:55:00,125.66,125.69,125.2,125.37,163191.0,108.6387,108.6647,108.241,108.388,163191.0
2018-12-13 09:30:00,126.45,128.0,126.36,127.33,345799.0,109.3217,110.6618,109.2439,110.0825,345799.0
2018-12-13 09:35:00,127.4,127.72,126.95,127.18,80253.0,110.143,110.4197,109.754,109.9528,80253.0
2018-12-13 09:40:00,127.23,127.38,126.74,126.97,76868.0,109.9961,110.1257,109.5724,109.7713,76868.0
2018-12-13 09:45:00,126.97,127.65,126.88,127.65,55485.0,109.7713,110.3592,109.6935,110.3592,55485.0
2018-12-13 09:50:00,127.57,127.74,127.01,127.17,72799.0,110.29,110.437,109.8059,109.9442,72799.0
2018-12-13 09:55:00,127.17,127.63,127.06,127.16,55273.0,109.9442,110.3419,109.8491,109.9356,55273.0
2018-12-13 10:00:00,127.23,128.16,127.22,128.16,44562.0,109.9961,110.8001,109.9874,110.8001,44562.0
2018-12-13 10:05:00,128.18,128.62,128.09,128.3,83050.0,110.8174,111.1978,110.7396,110.9211,83050.0
2018-12-13 10:10:00,128.33,128.97,128.17,128.74,51285.0,110.9471,111.5004,110.8087,111.3015,51285.0
2018-12-13 10:15:00,128.72,128.84,127.94,128.15,56691.0,111.2842,111.388,110.6099,110.7914,56691.0
2018-12-13 10:20:00,128.13,128.55,128.01,128.33,34398.0,110.7742,111.1373,110.6704,110.9471,34398.0
2018-12-13 10:25:00,128.36,128.72,128.13,128.44,56879.0,110.973,111.2842,110.7742,111.0422,56879.0
2018-12-13 10:30:00,128.43,128.74,128.07,128.68,37422.0,111.0335,111.3015,110.7223,111.2497,37422.0
2018-12-13 10:35:00,128.7,129.11,128.61,128.96,50540.0,111.2669,111.6214,111.1891,111.4917,50540.0
2018-12-13 10:40:00,128.92,129.11,128.44,128.72,53936.0,111.4571,111.6214,111.0422,111.2842,53936.0
2018-12-13 10:45:00,128.71,128.99,128.28,128.36,55941.0,111.2756,111.5177,110.9038,110.973,55941.0
2018-12-13 10:50:00,128.35,128.41,127.7,128.16,56012.0,110.9644,111.0162,110.4024,110.8001,56012.0
2018-12-13 10:55:00,128.2,128.26,127.81,127.9,34541.0,110.8347,110.8865,110.4975,110.5753,34541.0
2018-12-13 11:00:00,128.0,128.0,127.3,127.36,43709.0,110.6618,110.6618,110.0566,110.1085,43709.0
2018-12-13 11:05:00,127.34,127.88,127.33,127.6,39413.0,110.0912,110.558,110.0825,110.3159,39413.0
2018-12-13 11:10:00,127.59,127.64,127.18,127.19,32566.0,110.3073,110.3505,109.9528,109.9615,32566.0
2018-12-13 11:15:00,127.16,127.25,126.51,127.05,82228.0,109.9356,110.0134,109.3736,109.8405,82228.0
2018-12-13 11:20:00,127.08,127.35,126.99,127.12,24771.0,109.8664,110.0998,109.7886,109.901,24771.0
2018-12-13 11:25:00,127.16,127.48,127.13,127.27,39146.0,109.9356,110.2122,109.9096,110.0306,39146.0
2018-12-13 11:30:00,127.23,127.69,127.16,127.64,37158.0,109.9961,110.3938,109.9356,110.3505,37158.0
2018-12-13 11:35:00,127.65,127.78,127.52,127.65,16952.0,110.3592,110.4716,110.2468,110.3592,16952.0
2018-12-13 11:40:00,127.6,128.3,127.41,128.3,29384.0,110.3159,110.9211,110.1517,110.9211,29384.0
2018-12-13 11:45:00,128.22,128.22,127.64,127.69,19060.0,110.852,110.852,110.3505,110.3938,19060.0
2018-12-13 11:50:00,127.68,127.72,127.33,127.45,22227.0,110.3851,110.4197,110.0825,110.1863,22227.0
2018-12-13 11:55:00,127.48,127.74,127.24,127.24,17224.0,110.2122,110.437,110.0047,110.0047,17224.0
2018-12-13 12:00:00,127.22,127.31,126.88,127.07,55095.0,109.9874,110.0652,109.6935,109.8577,55095.0
2018-12-13 12:05:00,127.0,127.13,126.78,126.82,49862.0,109.7972,109.9096,109.607,109.6416,49862.0
2018-12-13 12:10:00,126.82,127.08,126.7,127.0,33782.0,109.6416,109.8664,109.5379,109.7972,33782.0
2018-12-13 12:15:00,126.93,126.96,126.63,126.73,34450.0,109.7367,109.7626,109.4773,109.5638,34450.0
2018-12-13 12:20:00,126.75,126.75,126.53,126.56,15739.0,109.5811,109.5811,109.3909,109.4168,15739.0
2018-12-13 12:25:00,126.58,126.67,126.44,126.44,19775.0,109.4341,109.5119,109.3131,109.3131,19775.0
2018-12-13 12:30:00,126.48,126.71,126.35,126.59,40325.0,109.3477,109.5465,109.2353,109.4428,40325.0
2018-12-13 12:35:00,126.64,126.87,126.56,126.75,37573.0,109.486,109.6848,109.4168,109.5811,37573.0
2018-12-13 12:40:00,126.74,126.78,126.34,126.35,18882.0,109.5724,109.607,109.2266,109.2353,18882.0
2018-12-13 12:45:00,126.31,126.36,126.16,126.23,26892.0,109.2007,109.2439,109.071,109.1315,26892.0
2018-12-13 12:50:00,126.24,126.32,126.1,126.25,26102.0,109.1402,109.2093,109.0191,109.1488,26102.0
2018-12-13 12:55:00,126.23,126.4,126.21,126.29,14972.0,109.1315,109.2785,109.1142,109.1834,14972.0
2018-12-13 13:00:00,126.26,126.35,125.78,125.87,30147.0,109.1575,109.2353,108.7425,108.8203,30147.0
2018-12-13 13:05:00,125.86,125.92,125.64,125.82,45579.0,108.8116,108.8635,108.6214,108.7771,45579.0
2018-12-13 13:10:00,125.81,125.93,125.62,125.89,38901.0,108.7684,108.8722,108.6042,108.8376,38901.0
2018-12-13 13:15:00,125.93,126.14,125.85,126.04,34597.0,108.8722,109.0537,108.803,108.9673,34597.0
2018-12-13 13:20:00,126.06,126.26,126.04,126.26,24500.0,108.9846,109.1575,108.9673,109.1575,24500.0
2018-12-13 13:25:00,126.25,126.27,125.75,126.08,38470.0,109.1488,109.1661,108.7165,109.0018,38470.0
2018-12-13 13:30:00,126.05,126.4,126.05,126.09,41966.0,108.9759,109.2785,108.9759,109.0105,41966.0
2018-12-13 13:35:00,126.04,126.3,125.83,126.21,30430.0,108.9673,109.192,108.7857,109.1142,30430.0
2018-12-13 13:40:00,126.31,126.5,126.15,126.5,37033.0,109.2007,109.365,109.0624,109.365,37033.0
2018-12-13 13:45:00,126.5,126.54,126.38,126.42,37429.0,109.365,109.3995,109.2612,109.2958,37429.0
2018-12-13 13:50:00,126.41,126.55,126.25,126.46,31660.0,109.2871,109.4082,109.1488,109.3304,31660.0
2018-12-13 13:55:00,126.4,126.45,126.01,126.13,32716.0,109.2785,109.3217,108.9413,109.0451,32716.0
2018-12-13 14:00:00,126.11,126.24,126.04,126.06,38552.0,109.0278,109.1402,108.9673,108.9846,38552.0
2018-12-13 14:05:00,126.06,126.07,125.65,125.72,32118.0,108.9846,108.9932,108.6301,108.6906,32118.0
2018-12-13 14:10:00,125.67,125.8,125.56,125.59,13763.0,108.6474,108.7598,108.5523,108.5782,13763.0
2018-12-13 14:15:00,125.58,125.66,125.4,125.65,28497.0,108.5696,108.6387,108.414,108.6301,28497.0
2018-12-13 14:20:00,125.67,125.72,125.51,125.55,14094.0,108.6474,108.6906,108.5091,108.5436,14094.0
2018-12-13 14:25:00,125.57,125.67,125.25,125.61,28758.0,108.5609,108.6474,108.2843,108.5955,28758.0
2018-12-13 14:30:00,125.58,125.61,125.25,125.29,56366.0,108.5696,108.5955,108.2843,108.3189,56366.0
2018-12-13 14:35:00,125.26,125.31,125.09,125.18,26125.0,108.2929,108.3361,108.1459,108.2238,26125.0
2018-12-13 14:40:00,125.18,125.34,125.04,125.06,27801.0,108.2238,108.3621,108.1027,108.12,27801.0
2018-12-13 14:45:00,125.09,125.31,125.05,125.14,17466.0,108.1459,108.3361,108.1114,108.1892,17466.0
2018-12-13 14:50:00,125.16,125.43,125.1,125.31,29053.0,108.2065,108.4399,108.1546,108.3361,29053.0
2018-12-13 14:55:00,125.31,125.6,125.3,125.44,55291.0,108.3361,108.5869,108.3275,108.4485,55291.0
2018-12-13 15:00:00,125.45,125.5,125.34,125.46,22595.0,108.4572,108.5004,108.3621,108.4658,22595.0
2018-12-13 15:05:00,125.43,125.69,125.43,125.63,28642.0,108.4399,108.6647,108.4399,108.6128,28642.0
2018-12-13 15:10:00,125.62,125.83,125.47,125.74,30562.0,108.6042,108.7857,108.4745,108.7079,30562.0
2018-12-13 15:15:00,125.77,125.94,125.75,125.81,21934.0,108.7338,108.8808,108.7165,108.7684,21934.0
2018-12-13 15:20:00,125.83,125.93,125.72,125.77,27045.0,108.7857,108.8722,108.6906,108.7338,27045.0
2018-12-13 15:25:00,125.79,125.84,125.63,125.69,17532.0,108.7511,108.7944,108.6128,108.6647,17532.0
2018-12-13 15:30:00,125.67,125.75,125.45,125.55,42033.0,108.6474,108.7165,108.4572,108.5436,42033.0
2018-12-13 15:35:00,125.57,125.66,125.32,125.63,48311.0,108.5609,108.6387,108.3448,108.6128,48311.0
2018-12-13 15:40:00,125.61,126.07,125.55,125.99,61353.0,108.5955,108.9932,108.5436,108.924,61353.0
2018-12-13 15:45:00,125.98,126.15,125.79,125.86,58997.0,108.9154,109.0624,108.7511,108.8116,58997.0
2018-12-13 15:50:00,125.85,125.92,125.74,125.79,87226.0,108.803,108.8635,108.7079,108.7511,87226.0
2018-12-13 15:55:00,125.81,125.99,125.8,125.9,145132.0,108.7684,108.924,108.7598,108.8462,145132.0
2018-12-14 09:30:00,123.42,124.94,123.15,124.32,156260.0,106.7022,108.0163,106.4687,107.4802,156260.0
2018-12-14 09:35:00,124.28,125.75,124.23,125.62,92423.0,107.4457,108.7165,107.4024,108.6042,92423.0
2018-12-14 09:40:00,125.65,126.3,125.55,126.29,63334.0,108.6301,109.192,108.5436,109.1834,63334.0
2018-12-14 09:45:00,126.38,126.66,126.25,126.34,47703.0,109.2612,109.5033,109.1488,109.2266,47703.0
2018-12-14 09:50:00,126.27,126.38,125.99,126.26,29134.0,109.1661,109.2612,108.924,109.1575,29134.0
2018-12-14 09:55:00,126.25,126.95,126.21,126.74,59299.0,109.1488,109.754,109.1142,109.5724,59299.0
2018-12-14 10:00:00,126.63,126.63,126.25,126.37,25514.0,109.4773,109.4773,109.1488,109.2526,25514.0
2018-12-14 10:05:00,126.37,126.57,126.06,126.57,27684.0,109.2526,109.4255,108.9846,109.4255,27684.0
2018-12-14 10:10:00,126.58,126.92,126.4,126.92,34667.0,109.4341,109.7281,109.2785,109.7281,34667.0
2018-12-14 10:15:00,126.86,127.36,126.86,127.28,56023.0,109.6762,110.1085,109.6762,110.0393,56023.0
2018-12-14 10:20:00,127.25,127.28,126.99,127.01,20631.0,110.0134,110.0393,109.7886,109.8059,20631.0
2018-12-14 10:25:00,127.04,127.11,126.44,126.78,38604.0,109.8318,109.8923,109.3131,109.607,38604.0
2018-12-14 10:30:00,126.78,126.81,126.28,126.51,36964.0,109.607,109.633,109.1748,109.3736,36964.0
2018-12-14 10:35:00,126.45,127.05,126.41,127.05,27148.0,109.3217,109.8405,109.2871,109.8405,27148.0
2018-12-14 10:40:00,126.99,127.06,126.68,126.83,21516.0,109.7886,109.8491,109.5206,109.6503,21516.0
2018-12-14 10:45:00,126.79,127.41,126.72,127.01,35670.0,109.6157,110.1517,109.5552,109.8059,35670.0
2018-12-14 10:50:00,126.97,127.17,126.78,126.81,17226.0,109.7713,109.9442,109.607,109.633,17226.0
2018-12-14 10:55:00,126.76,126.76,126.11,126.16,19860.0,109.5897,109.5897,109.0278,109.071,19860.0
2018-12-14 11:00:00,126.11,126.66,126.06,126.56,19796.0,109.0278,109.5033,108.9846,109.4168,19796.0
2018-12-14 11:05:00,126.64,126.82,126.55,126.58,32217.0,109.486,109.6416,109.4082,109.4341,32217.0
2018-12-14 11:10:00,126.55,126.7,126.31,126.44,32498.0,109.4082,109.5379,109.2007,109.3131,32498.0
2018-12-14 11:15:00,126.47,126.74,126.4,126.7,22164.0,109.339,109.5724,109.2785,109.5379,22164.0
2018-12-14 11:20:00,126.69,126.8,126.14,126.23,21846.0,109.5292,109.6243,109.0537,109.1315,21846.0
2018-12-14 11:25:00,126.15,126.65,126.1,126.35,40626.0,109.0624,109.4946,109.0191,109.2353,40626.0
2018-12-14 11:30:00,126.34,126.98,126.34,126.77,28737.0,109.2266,109.7799,109.2266,109.5984,28737.0
2018-12-14 11:35:00,126.76,126.85,126.31,126.58,16616.0,109.5897,109.6675,109.2007,109.4341,16616.0
2018-12-14 11:40:00,126.55,126.72,126.18,126.18,19800.0,109.4082,109.5552,109.0883,109.0883,19800.0
2018-12-14 11:45:00,126.14,126.19,125.71,125.8,39668.0,109.0537,109.0969,108.682,108.7598,39668.0
2018-12-14 11:50:00,125.75,126.19,125.63,126.19,35322.0,108.7165,109.0969,108.6128,109.0969,35322.0
2018-12-14 11:55:00,126.19,126.35,125.53,125.76,44104.0,109.0969,109.2353,108.5263,108.7252,44104.0
2018-12-14 12:00:00,125.75,125.95,125.63,125.75,59718.0,108.7165,108.8895,108.6128,108.7165,59718.0
2018-12-14 12:05:00,125.71,125.9,125.63,125.75,21817.0,108.682,108.8462,108.6128,108.7165,21817.0
2018-12-14 12:10:00,125.72,125.97,125.61,125.83,33569.0,108.6906,108.9067,108.5955,108.7857,33569.0
2018-12-14 12:15:00,125.82,126.28,125.81,126.23,24551.0,108.7771,109.1748,108.7684,109.1315,24551.0
2018-12-14 12:20:00,126.26,126.29,126.03,126.1,19403.0,109.1575,109.1834,108.9586,109.0191,19403.0
2018-12-14 12:25:00,126.07,126.14,125.93,126.14,15150.0,108.9932,109.0537,108.8722,109.0537,15150.0
2018-12-14 12:30:00,126.1,126.4,126.1,126.11,17214.0,109.0191,109.2785,109.0191,109.0278,17214.0
2018-12-14 12:35:00,126.1,126.21,125.9,125.96,20801.0,109.0191,109.1142,108.8462,108.8981,20801.0
2018-12-14 12:40:00,125.96,125.97,125.78,125.93,18789.0,108.8981,108.9067,108.7425,108.8722,18789.0
2018-12-14 12:45:00,125.93,126.03,125.67,125.71,22149.0,108.8722,108.9586,108.6474,108.682,22149.0
2018-12-14 12:50:00,125.7,125.89,125.62,125.82,18681.0,108.6733,108.8376,108.6042,108.7771,18681.0
2018-12-14 12:55:00,125.86,126.08,125.86,125.87,27874.0,108.8116,109.0018,108.8116,108.8203,27874.0
2018-12-14 13:00:00,125.82,125.84,125.55,125.73,17306.0,108.7771,108.7944,108.5436,108.6993,17306.0
2018-12-14 13:05:00,125.71,126.24,125.7,126.22,18838.0,108.682,109.1402,108.6733,109.1229,18838.0
2018-12-14 13:10:00,126.21,126.41,126.14,126.31,21412.0,109.1142,109.2871,109.0537,109.2007,21412.0
2018-12-14 13:15:00,126.32,126.38,126.22,126.23,13829.0,109.2093,109.2612,109.1229,109.1315,13829.0
2018-12-14 13:20:00,126.19,126.27,126.04,126.16,21285.0,109.0969,109.1661,108.9673,109.071,21285.0
2018-12-14 13:25:00,126.16,126.48,126.15,126.33,17900.0,109.071,109.3477,109.0624,109.218,17900.0
2018-12-14 13:30:00,126.31,126.41,126.0,126.04,19550.0,109.2007,109.2871,108.9327,108.9673,19550.0
2018-12-14 13:35:00,126.05,126.32,125.99,126.32,25406.0,108.9759,109.2093,108.924,109.2093,25406.0
2018-12-14 13:40:00,126.28,126.48,126.27,126.48,17767.0,109.1748,109.3477,109.1661,109.3477,17767.0
2018-12-14 13:45:00,126.48,126.64,126.38,126.45,32585.0,109.3477,109.486,109.2612,109.3217,32585.0
2018-12-14 13:50:00,126.48,126.68,126.46,126.49,25639.0,109.3477,109.5206,109.3304,109.3563,25639.0
2018-12-14 13:55:00,126.46,126.49,126.24,126.4,25007.0,109.3304,109.3563,109.1402,109.2785,25007.0
2018-12-14 14:00:00,126.38,126.46,126.17,126.38,51380.0,109.2612,109.3304,109.0797,109.2612,51380.0
2018-12-14 14:05:00,126.33,126.71,126.3,126.65,28861.0,109.218,109.5465,109.192,109.4946,28861.0
2018-12-14 14:10:00,126.65,126.73,126.41,126.57,29633.0,109.4946,109.5638,109.2871,109.4255,29633.0
2018-12-14 14:15:00,126.57,126.8,126.5,126.62,21365.0,109.4255,109.6243,109.365,109.4687,21365.0
2018-12-14 14:20:00,126.61,127.45,126.61,127.25,72341.0,109.4601,110.1863,109.4601,110.0134,72341.0
2018-12-14 14:25:00,127.31,127.31,127.03,127.25,52848.0,110.0652,110.0652,109.8232,110.0134,52848.0
2018-12-14 14:30:00,127.26,127.28,126.77,126.86,39599.0,110.022,110.0393,109.5984,109.6762,39599.0
2018-12-14 14:35:00,126.84,126.96,126.43,126.5,38409.0,109.6589,109.7626,109.3044,109.365,38409.0
2018-12-14 14:40:00,126.5,126.81,126.3,126.4,50652.0,109.365,109.633,109.192,109.2785,50652.0
2018-12-14 14:45:00,126.41,126.81,126.41,126.78,47724.0,109.2871,109.633,109.2871,109.607,47724.0
2018-12-14 14:50:00,126.79,126.98,126.69,126.85,49299.0,109.6157,109.7799,109.5292,109.6675,49299.0
2018-12-14 14:55:00,126.84,127.41,126.73,127.28,57529.0,109.6589,110.1517,109.5638,110.0393,57529.0
2018-12-14 15:00:00,127.25,127.54,127.16,127.16,46973.0,110.0134,110.2641,109.9356,109.9356,46973.0
2018-12-14 15:05:00,127.17,127.37,127.0,127.21,50521.0,109.9442,110.1171,109.7972,109.9788,50521.0
2018-12-14 15:10:00,127.22,127.74,127.21,127.37,56347.0,109.9874,110.437,109.9788,110.1171,56347.0
2018-12-14 15:15:00,127.34,127.47,127.21,127.34,42982.0,110.0912,110.2036,109.9788,110.0912,42982.0
2018-12-14 15:20:00,127.33,127.33,127.01,127.01,54156.0,110.0825,110.0825,109.8059,109.8059,54156.0
2018-12-14 15:25:00,127.01,127.1,126.83,126.83,44103.0,109.8059,109.8837,109.6503,109.6503,44103.0
2018-12-14 15:30:00,126.83,126.95,126.6,126.69,59413.0,109.6503,109.754,109.4514,109.5292,59413.0
2018-12-14 15:35:00,126.66,126.81,126.64,126.77,42521.0,109.5033,109.633,109.486,109.5984,42521.0
2018-12-14 15:40:00,126.76,126.9,126.61,126.66,80567.0,109.5897,109.7108,109.4601,109.5033,80567.0
2018-12-14 15:45:00,126.65,126.72,126.4,126.66,143512.0,109.4946,109.5552,109.2785,109.5033,143512.0
2018-12-14 15:50:00,126.65,126.83,126.53,126.79,129223.0,109.4946,109.6503,109.3909,109.6157,129223.0
2018-12-14 15:55:00,126.81,127.12,126.71,126.79,253686.0,109.633,109.901,109.5465,109.6157,253686.0
2018-12-17 09:30:00,126.8,127.1,125.51,126.06,113487.0,109.6243,109.8837,108.5091,108.9846,113487.0
2018-12-17 09:35:00,126.03,126.74,125.82,126.16,49328.0,108.9586,109.5724,108.7771,109.071,49328.0
2018-12-17 09:40:00,126.09,126.4,125.0,125.23,101498.0,109.0105,109.2785,108.0681,108.267,101498.0
2018-12-17 09:45:00,125.16,125.48,124.61,124.8,107609.0,108.2065,108.4831,107.731,107.8952,107609.0
2018-12-17 09:50:00,124.76,125.5,124.65,125.16,73202.0,107.8606,108.5004,107.7655,108.2065,73202.0
2018-12-17 09:55:00,125.22,125.49,124.98,125.49,42341.0,108.2583,108.4918,108.0508,108.4918,42341.0
2018-12-17 10:00:00,125.39,125.5,124.95,125.32,64925.0,108.4053,108.5004,108.0249,108.3448,64925.0
2018-12-17 10:05:00,125.28,125.46,124.99,125.35,74431.0,108.3102,108.4658,108.0595,108.3707,74431.0
2018-12-17 10:10:00,125.38,125.95,125.28,125.86,68519.0,108.3967,108.8895,108.3102,108.8116,68519.0
2018-12-17 10:15:00,125.87,126.19,125.79,125.79,62034.0,108.8203,109.0969,108.7511,108.7511,62034.0
2018-12-17 10:20:00,125.79,126.07,125.7,125.87,42010.0,108.7511,108.9932,108.6733,108.8203,42010.0
2018-12-17 10:25:00,125.85,126.34,125.84,126.18,60654.0,108.803,109.2266,108.7944,109.0883,60654.0
2018-12-17 10:30:00,126.22,126.48,126.1,126.35,44552.0,109.1229,109.3477,109.0191,109.2353,44552.0
2018-12-17 10:35:00,126.27,126.3,125.55,125.91,59104.0,109.1661,109.192,108.5436,108.8549,59104.0
2018-12-17 10:40:00,125.94,127.01,125.83,126.56,62407.0,108.8808,109.8059,108.7857,109.4168,62407.0
2018-12-17 10:45:00,126.52,126.88,126.34,126.86,42496.0,109.3822,109.6935,109.2266,109.6762,42496.0
2018-12-17 10:50:00,126.88,127.07,126.55,126.78,48842.0,109.6935,109.8577,109.4082,109.607,48842.0
2018-12-17 10:55:00,126.77,127.24,126.75,127.1,46123.0,109.5984,110.0047,109.5811,109.8837,46123.0
2018-12-17 11:00:00,127.11,127.44,127.05,127.23,53845.0,109.8923,110.1776,109.8405,109.9961,53845.0
2018-12-17 11:05:00,127.25,127.52,127.25,127.43,52876.0,110.0134,110.2468,110.0134,110.169,52876.0
2018-12-17 11:10:00,127.44,127.63,127.32,127.54,54696.0,110.1776,110.3419,110.0739,110.2641,54696.0
2018-12-17 11:15:00,127.6,127.65,127.27,127.33,30064.0,110.3159,110.3592,110.0306,110.0825,30064.0
2018-12-17 11:20:00,127.33,127.48,127.21,127.26,40206.0,110.0825,110.2122,109.9788,110.022,40206.0
2018-12-17 11:25:00,127.22,127.46,127.1,127.18,38338.0,109.9874,110.1949,109.8837,109.9528,38338.0
2018-12-17 11:30:00,127.19,127.25,126.81,127.0,35164.0,109.9615,110.0134,109.633,109.7972,35164.0
2018-12-17 11:35:00,127.03,127.1,126.63,127.04,41123.0,109.8232,109.8837,109.4773,109.8318,41123.0
2018-12-17 11:40:00,127.02,127.07,126.43,126.56,35587.0,109.8145,109.8577,109.3044,109.4168,35587.0
2018-12-17 11:45:00,126.6,126.91,126.42,126.9,18991.0,109.4514,109.7194,109.2958,109.7108,18991.0
2018-12-17 11:50:00,126.94,127.06,126.75,126.84,25770.0,109.7454,109.8491,109.5811,109.6589,25770.0
2018-12-17 11:55:00,126.84,127.3,126.83,127.14,19846.0,109.6589,110.0566,109.6503,109.9183,19846.0
2018-12-17 12:00:00,127.19,127.49,127.05,127.3,27183.0,109.9615,110.2208,109.8405,110.0566,27183.0
2018-12-17 12:05:00,127.26,127.44,127.11,127.14,16465.0,110.022,110.1776,109.8923,109.9183,16465.0
2018-12-17 12:10:00,127.09,127.13,126.76,126.79,19394.0,109.875,109.9096,109.5897,109.6157,19394.0
2018-12-17 12:15:00,126.73,127.17,126.73,127.13,14949.0,109.5638,109.9442,109.5638,109.9096,14949.0
2018-12-17 12:20:00,127.15,127.35,126.97,126.99,18742.0,109.9269,110.0998,109.7713,109.7886,18742.0
2018-12-17 12:25:00,127.01,127.31,126.88,127.29,26952.0,109.8059,110.0652,109.6935,110.0479,26952.0
2018-12-17 12:30:00,127.27,127.27,126.53,126.53,23790.0,110.0306,110.0306,109.3909,109.3909,23790.0
2018-12-17 12:35:00,126.58,126.76,126.51,126.67,26423.0,109.4341,109.5897,109.3736,109.5119,26423.0
2018-12-17 12:40:00,126.66,126.7,126.04,126.27,28789.0,109.5033,109.5379,108.9673,109.1661,28789.0
2018-12-17 12:45:00,126.25,126.63,126.22,126.55,12221.0,109.1488,109.4773,109.1229,109.4082,12221.0
2018-12-17 12:50:00,126.53,126.7,126.08,126.09,21794.0,109.3909,109.5379,109.0018,109.0105,21794.0
2018-12-17 12:55:00,126.19,126.3,126.05,126.08,18674.0,109.0969,109.192,108.9759,109.0018,18674.0
2018-12-17 13:00:00,126.06,126.13,125.85,125.98,19370.0,108.9846,109.0451,108.803,108.9154,19370.0
2018-12-17 13:05:00,125.96,126.28,125.93,126.12,20184.0,108.8981,109.1748,108.8722,109.0364,20184.0
2018-12-17 13:10:00,126.12,126.29,126.0,126.2,20708.0,109.0364,109.1834,108.9327,109.1056,20708.0
2018-12-17 13:15:00,126.17,126.17,125.89,125.9,20310.0,109.0797,109.0797,108.8376,108.8462,20310.0
2018-12-17 13:20:00,125.88,126.23,125.54,126.08,32040.0,108.8289,109.1315,108.535,109.0018,32040.0
2018-12-17 13:25:00,126.11,126.19,125.84,125.84,20927.0,109.0278,109.0969,108.7944,108.7944,20927.0
2018-12-17 13:30:00,125.81,126.19,125.41,125.42,33706.0,108.7684,109.0969,108.4226,108.4312,33706.0
2018-12-17 13:35:00,125.48,125.73,125.33,125.54,43955.0,108.4831,108.6993,108.3534,108.535,43955.0
2018-12-17 13:40:00,125.61,125.94,125.55,125.73,29559.0,108.5955,108.8808,108.5436,108.6993,29559.0
2018-12-17 13:45:00,125.68,125.68,125.42,125.5,25291.0,108.656,108.656,108.4312,108.5004,25291.0
2018-12-17 13:50:00,125.56,125.57,125.22,125.39,22236.0,108.5523,108.5609,108.2583,108.4053,22236.0
2018-12-17 13:55:00,125.37,125.68,125.26,125.26,39436.0,108.388,108.656,108.2929,108.2929,39436.0
2018-12-17 14:00:00,125.28,125.42,124.9,124.94,43298.0,108.3102,108.4312,107.9817,108.0163,43298.0
2018-12-17 14:05:00,124.93,125.24,124.85,125.02,45209.0,108.0076,108.2756,107.9385,108.0854,45209.0
2018-12-17 14:10:00,125.01,125.23,125.0,125.18,25489.0,108.0768,108.267,108.0681,108.2238,25489.0
2018-12-17 14:15:00,125.18,125.22,124.95,125.0,34546.0,108.2238,108.2583,108.0249,108.0681,34546.0
2018-12-17 14:20:00,125.0,125.52,124.96,125.14,31582.0,108.0681,108.5177,108.0336,108.1892,31582.0
2018-12-17 14:25:00,125.2,125.41,125.0,125.12,31706.0,108.241,108.4226,108.0681,108.1719,31706.0
2018-12-17 14:30:00,125.14,125.5,125.11,125.38,30586.0,108.1892,108.5004,108.1632,108.3967,30586.0
2018-12-17 14:35:00,125.43,125.43,125.02,125.11,33881.0,108.4399,108.4399,108.0854,108.1632,33881.0
2018-12-17 14:40:00,125.11,125.65,125.1,125.3,56409.0,108.1632,108.6301,108.1546,108.3275,56409.0
2018-12-17 14:45:00,125.31,125.52,125.19,125.23,50194.0,108.3361,108.5177,108.2324,108.267,50194.0
2018-12-17 14:50:00,125.22,125.32,124.75,124.82,55625.0,108.2583,108.3448,107.852,107.9125,55625.0
2018-12-17 14:55:00,124.82,125.17,124.5,125.09,154140.0,107.9125,108.2151,107.6359,108.1459,154140.0
2018-12-17 15:00:00,125.11,125.13,124.84,124.98,35781.0,108.1632,108.1805,107.9298,108.0508,35781.0
2018-12-17 15:05:00,125.01,125.38,124.86,124.86,39647.0,108.0768,108.3967,107.9471,107.9471,39647.0
2018-12-17 15:10:00,124.86,125.58,124.86,125.23,49204.0,107.9471,108.5696,107.9471,108.267,49204.0
2018-12-17 15:15:00,125.18,125.36,125.03,125.17,57561.0,108.2238,108.3794,108.0941,108.2151,57561.0
2018-12-17 15:20:00,125.16,125.17,124.72,124.81,49675.0,108.2065,108.2151,107.8261,107.9039,49675.0
2018-12-17 15:25:00,124.78,124.87,124.61,124.78,42491.0,107.8779,107.9557,107.731,107.8779,42491.0
2018-12-17 15:30:00,124.82,124.83,124.3,124.33,91976.0,107.9125,107.9212,107.463,107.4889,91976.0
2018-12-17 15:35:00,124.34,124.43,124.07,124.21,58302.0,107.4975,107.5753,107.2641,107.3851,58302.0
2018-12-17 15:40:00,124.25,124.25,123.94,124.09,69165.0,107.4197,107.4197,107.1517,107.2814,69165.0
2018-12-17 15:45:00,124.04,124.29,123.68,123.91,109564.0,107.2382,107.4543,106.9269,107.1258,109564.0
2018-12-17 15:50:00,123.95,124.34,123.86,124.31,78923.0,107.1604,107.4975,107.0826,107.4716,78923.0
2018-12-17 15:55:00,124.34,124.72,124.22,124.56,206101.0,107.4975,107.8261,107.3938,107.6877,206101.0
2018-12-18 09:30:00,125.87,127.49,125.46,127.34,170029.0,108.8203,110.2208,108.4658,110.0912,170029.0
2018-12-18 09:35:00,127.43,127.91,127.22,127.53,87234.0,110.169,110.584,109.9874,110.2554,87234.0
2018-12-18 09:40:00,127.46,127.85,127.27,127.77,65353.0,110.1949,110.5321,110.0306,110.4629,65353.0
2018-12-18 09:45:00,127.83,128.44,127.8,128.36,76803.0,110.5148,111.0422,110.4889,110.973,76803.0
2018-12-18 09:50:00,128.33,128.41,128.06,128.26,48186.0,110.9471,111.0162,110.7136,110.8865,48186.0
2018-12-18 09:55:00,128.3,128.66,128.21,128.49,56516.0,110.9211,111.2324,110.8433,111.0854,56516.0
2018-12-18 10:00:00,128.47,128.51,128.05,128.48,41391.0,111.0681,111.1027,110.705,111.0767,41391.0
2018-12-18 10:05:00,128.49,128.75,128.26,128.46,49411.0,111.0854,111.3102,110.8865,111.0595,49411.0
2018-12-18 10:10:00,128.45,128.72,128.24,128.5,26525.0,111.0508,111.2842,110.8693,111.094,26525.0
2018-12-18 10:15:00,128.56,128.75,128.27,128.63,30323.0,111.1459,111.3102,110.8952,111.2064,30323.0
2018-12-18 10:20:00,128.67,128.73,128.05,128.16,46280.0,111.241,111.2929,110.705,110.8001,46280.0
2018-12-18 10:25:00,128.18,128.32,127.79,127.92,52932.0,110.8174,110.9384,110.4802,110.5926,52932.0
2018-12-18 10:30:00,127.93,128.48,127.82,128.18,50762.0,110.6012,111.0767,110.5061,110.8174,50762.0
2018-12-18 10:35:00,128.18,128.34,127.88,128.19,54183.0,110.8174,110.9557,110.558,110.826,54183.0
2018-12-18 10:40:00,128.19,128.24,127.39,127.43,40048.0,110.826,110.8693,110.1344,110.169,40048.0
2018-12-18 10:45:00,127.5,127.51,127.01,127.1,69871.0,110.2295,110.2381,109.8059,109.8837,69871.0
2018-12-18 10:50:00,127.12,127.37,127.04,127.12,34428.0,109.901,110.1171,109.8318,109.901,34428.0
2018-12-18 10:55:00,127.15,127.34,126.88,126.95,52524.0,109.9269,110.0912,109.6935,109.754,52524.0
2018-12-18 11:00:00,126.96,127.39,126.81,126.85,38671.0,109.7626,110.1344,109.633,109.6675,38671.0
2018-12-18 11:05:00,126.88,126.88,126.51,126.6,29207.0,109.6935,109.6935,109.3736,109.4514,29207.0
2018-12-18 11:10:00,126.63,126.84,126.57,126.64,24068.0,109.4773,109.6589,109.4255,109.486,24068.0
2018-12-18 11:15:00,126.68,126.72,126.17,126.52,39038.0,109.5206,109.5552,109.0797,109.3822,39038.0
2018-12-18 11:20:00,126.51,126.63,126.33,126.39,26973.0,109.3736,109.4773,109.218,109.2699,26973.0
2018-12-18 11:25:00,126.39,126.71,126.16,126.65,37947.0,109.2699,109.5465,109.071,109.4946,37947.0
2018-12-18 11:30:00,126.72,127.04,126.46,126.48,50556.0,109.5552,109.8318,109.3304,109.3477,50556.0
2018-12-18 11:35:00,126.51,126.97,126.47,126.96,38926.0,109.3736,109.7713,109.339,109.7626,38926.0
2018-12-18 11:40:00,126.96,127.0,126.39,126.44,20502.0,109.7626,109.7972,109.2699,109.3131,20502.0
2018-12-18 11:45:00,126.38,126.74,126.34,126.72,18966.0,109.2612,109.5724,109.2266,109.5552,18966.0
2018-12-18 11:50:00,126.71,126.85,126.12,126.33,32069.0,109.5465,109.6675,109.0364,109.218,32069.0
2018-12-18 11:55:00,126.41,126.58,126.25,126.38,24431.0,109.2871,109.4341,109.1488,109.2612,24431.0
2018-12-18 12:00:00,126.35,126.55,126.16,126.28,21672.0,109.2353,109.4082,109.071,109.1748,21672.0
2018-12-18 12:05:00,126.24,126.74,126.24,126.72,33534.0,109.1402,109.5724,109.1402,109.5552,33534.0
2018-12-18 12:10:00,126.73,126.91,126.68,126.8,26688.0,109.5638,109.7194,109.5206,109.6243,26688.0
2018-12-18 12:15:00,126.78,126.91,126.69,126.88,34803.0,109.607,109.7194,109.5292,109.6935,34803.0
2018-12-18 12:20:00,126.92,126.92,126.51,126.57,26378.0,109.7281,109.7281,109.3736,109.4255,26378.0
2018-12-18 12:25:00,126.58,126.58,126.26,126.39,39440.0,109.4341,109.4341,109.1575,109.2699,39440.0
2018-12-18 12:30:00,126.4,126.64,126.38,126.61,44808.0,109.2785,109.486,109.2612,109.4601,44808.0
2018-12-18 12:35:00,126.64,126.89,126.59,126.59,21336.0,109.486,109.7021,109.4428,109.4428,21336.0
2018-12-18 12:40:00,126.6,126.61,126.48,126.51,25698.0,109.4514,109.4601,109.3477,109.3736,25698.0
2018-12-18 12:45:00,126.52,126.71,126.36,126.65,24310.0,109.3822,109.5465,109.2439,109.4946,24310.0
2018-12-18 12:50:00,126.65,126.71,126.52,126.71,29754.0,109.4946,109.5465,109.3822,109.5465,29754.0
2018-12-18 12:55:00,126.71,126.75,126.37,126.53,32643.0,109.5465,109.5811,109.2526,109.3909,32643.0
2018-12-18 13:00:00,126.54,126.63,126.44,126.54,33878.0,109.3995,109.4773,109.3131,109.3995,33878.0
2018-12-18 13:05:00,126.54,126.64,126.42,126.53,20604.0,109.3995,109.486,109.2958,109.3909,20604.0
2018-12-18 13:10:00,126.53,126.7,126.53,126.63,19665.0,109.3909,109.5379,109.3909,109.4773,19665.0
2018-12-18 13:15:00,126.6,126.67,126.51,126.52,14926.0,109.4514,109.5119,109.3736,109.3822,14926.0
2018-12-18 13:20:00,126.53,126.7,126.49,126.54,13366.0,109.3909,109.5379,109.3563,109.3995,13366.0
2018-12-18 13:25:00,126.55,126.56,126.16,126.3,21393.0,109.4082,109.4168,109.071,109.192,21393.0
2018-12-18 13:30:00,126.29,126.34,126.0,126.14,44708.0,109.1834,109.2266,108.9327,109.0537,44708.0
2018-12-18 13:35:00,126.16,126.18,125.9,125.96,35040.0,109.071,109.0883,108.8462,108.8981,35040.0
2018-12-18 13:40:00,125.95,126.19,125.87,126.02,16703.0,108.8895,109.0969,108.8203,108.95,16703.0
2018-12-18 13:45:00,126.0,126.15,125.94,126.15,13998.0,108.9327,109.0624,108.8808,109.0624,13998.0
2018-12-18 13:50:00,126.17,126.17,125.71,125.78,26021.0,109.0797,109.0797,108.682,108.7425,26021.0
2018-12-18 13:55:00,125.69,125.78,125.38,125.43,47626.0,108.6647,108.7425,108.3967,108.4399,47626.0
2018-12-18 14:00:00,125.41,125.63,125.4,125.47,34497.0,108.4226,108.6128,108.414,108.4745,34497.0
2018-12-18 14:05:00,125.48,125.81,125.32,125.81,45069.0,108.4831,108.7684,108.3448,108.7684,45069.0
2018-12-18 14:10:00,125.77,125.8,125.49,125.66,51890.0,108.7338,108.7598,108.4918,108.6387,51890.0
2018-12-18 14:15:00,125.63,125.73,125.22,125.4,31456.0,108.6128,108.6993,108.2583,108.414,31456.0
2018-12-18 14:20:00,125.4,125.55,125.35,125.35,18328.0,108.414,108.5436,108.3707,108.3707,18328.0
2018-12-18 14:25:00,125.34,125.48,125.32,125.44,15074.0,108.3621,108.4831,108.3448,108.4485,15074.0
2018-12-18 14:30:00,125.44,125.44,124.93,124.98,39776.0,108.4485,108.4485,108.0076,108.0508,39776.0
2018-12-18 14:35:00,124.95,125.19,124.85,125.05,33548.0,108.0249,108.2324,107.9385,108.1114,33548.0
2018-12-18 14:40:00,125.03,125.18,124.3,124.48,48072.0,108.0941,108.2238,107.463,107.6186,48072.0
2018-12-18 14:45:00,124.43,124.64,124.37,124.57,68400.0,107.5753,107.7569,107.5235,107.6964,68400.0
2018-12-18 14:50:00,124.55,124.65,124.44,124.63,31526.0,107.6791,107.7655,107.584,107.7483,31526.0
2018-12-18 14:55:00,124.63,124.67,123.94,123.96,54529.0,107.7483,107.7828,107.1517,107.169,54529.0
2018-12-18 15:00:00,123.93,124.09,123.75,123.84,82729.0,107.1431,107.2814,106.9875,107.0653,82729.0
2018-12-18 15:05:00,123.85,124.13,123.6,123.74,59191.0,107.0739,107.316,106.8578,106.9788,59191.0
2018-12-18 15:10:00,123.73,124.21,123.68,123.88,88386.0,106.9702,107.3851,106.9269,107.0998,88386.0
2018-12-18 15:15:00,123.86,124.35,123.8,124.3,44927.0,107.0826,107.5062,107.0307,107.463,44927.0
2018-12-18 15:20:00,124.27,124.35,123.88,124.02,46980.0,107.437,107.5062,107.0998,107.2209,46980.0
2018-12-18 15:25:00,124.0,124.02,123.6,123.74,108750.0,107.2036,107.2209,106.8578,106.9788,108750.0
2018-12-18 15:30:00,123.75,124.15,123.65,124.15,228723.0,106.9875,107.3333,106.901,107.3333,228723.0
2018-12-18 15:35:00,124.14,124.52,124.14,124.39,90798.0,107.3246,107.6532,107.3246,107.5408,90798.0
2018-12-18 15:40:00,124.38,124.93,124.35,124.9,115718.0,107.5321,108.0076,107.5062,107.9817,115718.0
2018-12-18 15:45:00,124.9,125.07,124.73,124.97,185767.0,107.9817,108.1287,107.8347,108.0422,185767.0
2018-12-18 15:50:00,124.97,125.08,124.83,124.85,138007.0,108.0422,108.1373,107.9212,107.9385,138007.0
2018-12-18 15:55:00,124.86,124.87,124.25,124.29,261965.0,107.9471,107.9557,107.4197,107.4543,261965.0
2018-12-19 09:30:00,125.07,125.67,124.71,125.09,127603.0,108.1287,108.6474,107.8174,108.1459,127603.0
2018-12-19 09:35:00,125.05,125.49,124.99,125.27,45059.0,108.1114,108.4918,108.0595,108.3016,45059.0
2018-12-19 09:40:00,125.3,126.34,125.28,126.24,94367.0,108.3275,109.2266,108.3102,109.1402,94367.0
2018-12-19 09:45:00,126.29,126.9,126.28,126.85,42122.0,109.1834,109.7108,109.1748,109.6675,42122.0
2018-12-19 09:50:00,126.85,127.53,126.66,127.53,100645.0,109.6675,110.2554,109.5033,110.2554,100645.0
2018-12-19 09:55:00,127.53,128.11,127.39,127.71,137399.0,110.2554,110.7569,110.1344,110.411,137399.0
2018-12-19 10:00:00,127.78,128.39,127.72,128.05,108290.0,110.4716,110.9989,110.4197,110.705,108290.0
2018-12-19 10:05:00,128.05,128.33,127.88,128.28,58269.0,110.705,110.9471,110.558,110.9038,58269.0
2018-12-19 10:10:00,128.31,128.58,127.93,128.48,80553.0,110.9298,111.1632,110.6012,111.0767,80553.0
2018-12-19 10:15:00,128.45,128.59,128.29,128.38,49859.0,111.0508,111.1718,110.9125,110.9903,49859.0
2018-12-19 10:20:00,128.35,128.44,128.0,128.39,43889.0,110.9644,111.0422,110.6618,110.9989,43889.0
2018-12-19 10:25:00,128.34,128.54,127.74,127.95,57183.0,110.9557,111.1286,110.437,110.6185,57183.0
2018-12-19 10:30:00,127.92,128.29,127.92,128.25,42391.0,110.5926,110.9125,110.5926,110.8779,42391.0
2018-12-19 10:35:00,128.21,128.42,127.85,128.35,46238.0,110.8433,111.0249,110.5321,110.9644,46238.0
2018-12-19 10:40:00,128.36,128.44,128.0,128.14,33009.0,110.973,111.0422,110.6618,110.7828,33009.0
2018-12-19 10:45:00,128.14,128.5,128.1,128.36,27467.0,110.7828,111.094,110.7482,110.973,27467.0
2018-12-19 10:50:00,128.41,128.7,128.35,128.51,37492.0,111.0162,111.2669,110.9644,111.1027,37492.0
2018-12-19 10:55:00,128.49,128.62,128.3,128.58,32571.0,111.0854,111.1978,110.9211,111.1632,32571.0
2018-12-19 11:00:00,128.61,128.65,128.29,128.38,28674.0,111.1891,111.2237,110.9125,110.9903,28674.0
2018-12-19 11:05:00,128.49,128.55,128.28,128.37,18784.0,111.0854,111.1373,110.9038,110.9816,18784.0
2018-12-19 11:10:00,128.37,128.38,127.96,128.01,41475.0,110.9816,110.9903,110.6272,110.6704,41475.0
2018-12-19 11:15:00,128.02,128.14,127.88,128.05,30283.0,110.6791,110.7828,110.558,110.705,30283.0
2018-12-19 11:20:00,128.01,128.05,127.68,127.8,43393.0,110.6704,110.705,110.3851,110.4889,43393.0
2018-12-19 11:25:00,127.8,127.89,127.63,127.81,21503.0,110.4889,110.5667,110.3419,110.4975,21503.0
2018-12-19 11:30:00,127.77,127.83,127.29,127.45,32252.0,110.4629,110.5148,110.0479,110.1863,32252.0
2018-12-19 11:35:00,127.42,127.93,127.41,127.93,19916.0,110.1603,110.6012,110.1517,110.6012,19916.0
2018-12-19 11:40:00,127.9,128.05,127.72,127.81,21337.0,110.5753,110.705,110.4197,110.4975,21337.0
2018-12-19 11:45:00,127.85,128.12,127.85,128.12,15602.0,110.5321,110.7655,110.5321,110.7655,15602.0
2018-12-19 11:50:00,128.13,128.3,127.93,127.99,28189.0,110.7742,110.9211,110.6012,110.6531,28189.0
2018-12-19 11:55:00,128.07,128.31,127.97,128.24,15640.0,110.7223,110.9298,110.6358,110.8693,15640.0
2018-12-19 12:00:00,128.23,128.45,128.13,128.34,15882.0,110.8606,111.0508,110.7742,110.9557,15882.0
2018-12-19 12:05:00,128.3,128.87,128.3,128.72,30404.0,110.9211,111.4139,110.9211,111.2842,30404.0
2018-12-19 12:10:00,128.68,128.8,128.52,128.8,18453.0,111.2497,111.3534,111.1113,111.3534,18453.0
2018-12-19 12:15:00,128.81,128.94,128.63,128.94,23489.0,111.362,111.4744,111.2064,111.4744,23489.0
2018-12-19 12:20:00,128.95,128.95,128.73,128.93,19223.0,111.4831,111.4831,111.2929,111.4658,19223.0
2018-12-19 12:25:00,128.92,128.92,128.67,128.76,11828.0,111.4571,111.4571,111.241,111.3188,11828.0
2018-12-19 12:30:00,128.74,128.8,128.54,128.61,17868.0,111.3015,111.3534,111.1286,111.1891,17868.0
2018-12-19 12:35:00,128.56,128.74,128.49,128.71,20321.0,111.1459,111.3015,111.0854,111.2756,20321.0
2018-12-19 12:40:00,128.68,128.79,128.52,128.68,19001.0,111.2497,111.3448,111.1113,111.2497,19001.0
2018-12-19 12:45:00,128.65,128.78,128.53,128.76,10947.0,111.2237,111.3361,111.12,111.3188,10947.0
2018-12-19 12:50:00,128.73,128.83,128.5,128.61,17458.0,111.2929,111.3793,111.094,111.1891,17458.0
2018-12-19 12:55:00,128.64,128.67,128.43,128.43,13505.0,111.2151,111.241,111.0335,111.0335,13505.0
2018-12-19 13:00:00,128.42,128.62,128.36,128.56,18247.0,111.0249,111.1978,110.973,111.1459,18247.0
2018-12-19 13:05:00,128.59,128.64,128.23,128.3,14202.0,111.1718,111.2151,110.8606,110.9211,14202.0
2018-12-19 13:10:00,128.33,128.34,128.11,128.21,18061.0,110.9471,110.9557,110.7569,110.8433,18061.0
2018-12-19 13:15:00,128.19,128.26,128.05,128.26,12568.0,110.826,110.8865,110.705,110.8865,12568.0
2018-12-19 13:20:00,128.23,128.27,127.8,127.88,17309.0,110.8606,110.8952,110.4889,110.558,17309.0
2018-12-19 13:25:00,127.9,128.2,127.87,128.13,12451.0,110.5753,110.8347,110.5494,110.7742,12451.0
2018-12-19 13:30:00,128.16,128.27,128.0,128.06,12997.0,110.8001,110.8952,110.6618,110.7136,12997.0
2018-12-19 13:35:00,128.11,128.33,128.09,128.23,14185.0,110.7569,110.9471,110.7396,110.8606,14185.0
2018-12-19 13:40:00,128.22,128.65,128.19,128.55,16626.0,110.852,111.2237,110.826,111.1373,16626.0
2018-12-19 13:45:00,128.58,128.58,128.41,128.51,27289.0,111.1632,111.1632,111.0162,111.1027,27289.0
2018-12-19 13:50:00,128.45,128.49,128.16,128.22,28631.0,111.0508,111.0854,110.8001,110.852,28631.0
2018-12-19 13:55:00,128.2,128.7,128.18,128.62,38289.0,110.8347,111.2669,110.8174,111.1978,38289.0
2018-12-19 14:00:00,128.55,128.88,125.87,126.23,107571.0,111.1373,111.4226,108.8203,109.1315,107571.0
2018-12-19 14:05:00,126.16,126.77,125.33,125.82,99531.0,109.071,109.5984,108.3534,108.7771,99531.0
2018-12-19 14:10:00,125.83,126.01,124.76,125.27,122454.0,108.7857,108.9413,107.8606,108.3016,122454.0
2018-12-19 14:15:00,125.17,126.25,125.03,125.94,98633.0,108.2151,109.1488,108.0941,108.8808,98633.0
2018-12-19 14:20:00,125.87,125.87,125.06,125.4,92846.0,108.8203,108.8203,108.12,108.414,92846.0
2018-12-19 14:25:00,125.49,126.34,125.32,126.13,41036.0,108.4918,109.2266,108.3448,109.0451,41036.0
2018-12-19 14:30:00,126.13,126.76,125.82,126.27,56759.0,109.0451,109.5897,108.7771,109.1661,56759.0
2018-12-19 14:35:00,126.21,126.47,125.56,125.9,84584.0,109.1142,109.339,108.5523,108.8462,84584.0
2018-12-19 14:40:00,125.86,125.87,124.19,124.34,75699.0,108.8116,108.8203,107.3679,107.4975,75699.0
2018-12-19 14:45:00,124.37,124.85,124.06,124.75,58714.0,107.5235,107.9385,107.2555,107.852,58714.0
2018-12-19 14:50:00,124.74,124.74,123.5,123.78,106382.0,107.8434,107.8434,106.7713,107.0134,106382.0
2018-12-19 14:55:00,123.75,123.75,122.56,123.06,116994.0,106.9875,106.9875,105.9586,106.3909,116994.0
2018-12-19 15:00:00,123.11,123.13,121.73,121.82,182675.0,106.4341,106.4514,105.2411,105.3189,182675.0
2018-12-19 15:05:00,121.82,122.28,120.8,121.92,211510.0,105.3189,105.7166,104.437,105.4053,211510.0
2018-12-19 15:10:00,121.97,123.05,121.6,122.9,76553.0,105.4486,106.3823,105.1287,106.2526,76553.0
2018-12-19 15:15:00,123.0,123.14,121.9,122.3,101598.0,106.339,106.4601,105.388,105.7339,101598.0
2018-12-19 15:20:00,122.3,122.98,121.62,122.74,165681.0,105.7339,106.3218,105.146,106.1143,165681.0
2018-12-19 15:25:00,122.76,123.01,121.68,121.75,100082.0,106.1316,106.3477,105.1978,105.2584,100082.0
2018-12-19 15:30:00,121.76,122.53,121.7,122.32,105380.0,105.267,105.9327,105.2151,105.7512,105380.0
2018-12-19 15:35:00,122.31,122.31,121.98,122.19,93455.0,105.7425,105.7425,105.4572,105.6388,93455.0
2018-12-19 15:40:00,122.17,122.21,121.69,122.1,145864.0,105.6215,105.6561,105.2065,105.561,145864.0
2018-12-19 15:45:00,122.11,122.58,122.04,122.52,236722.0,105.5696,105.9759,105.5091,105.9241,236722.0
2018-12-19 15:50:00,122.55,122.71,122.29,122.33,124237.0,105.95,106.0883,105.7252,105.7598,124237.0
2018-12-19 15:55:00,122.31,122.67,122.24,122.28,334438.0,105.7425,106.0537,105.682,105.7166,334438.0
2018-12-20 09:30:00,121.74,123.34,121.54,123.1,164319.0,105.2497,106.633,105.0768,106.4255,164319.0
2018-12-20 09:35:00,123.16,123.47,122.4,123.36,55884.0,106.4774,106.7454,105.8203,106.6503,55884.0
2018-12-20 09:40:00,123.35,123.35,121.7,122.49,93541.0,106.6416,106.6416,105.2151,105.8981,93541.0
2018-12-20 09:45:00,122.54,122.72,121.97,122.2,62514.0,105.9414,106.097,105.4486,105.6474,62514.0
2018-12-20 09:50:00,122.15,122.5,121.73,122.16,98279.0,105.6042,105.9068,105.2411,105.6128,98279.0
2018-12-20 09:55:00,122.08,123.4,122.04,123.28,48383.0,105.5437,106.6849,105.5091,106.5811,48383.0
2018-12-20 10:00:00,123.36,123.37,122.71,123.05,84651.0,106.6503,106.6589,106.0883,106.3823,84651.0
2018-12-20 10:05:00,122.94,124.32,122.94,124.12,69077.0,106.2872,107.4802,106.2872,107.3073,69077.0
2018-12-20 10:10:00,124.08,124.4,123.75,124.18,128174.0,107.2728,107.5494,106.9875,107.3592,128174.0
2018-12-20 10:15:00,124.13,124.32,123.53,123.63,110784.0,107.316,107.4802,106.7973,106.8837,110784.0
2018-12-20 10:20:00,123.59,123.95,123.37,123.61,40435.0,106.8491,107.1604,106.6589,106.8664,40435.0
2018-12-20 10:25:00,123.64,124.06,123.61,123.81,48320.0,106.8924,107.2555,106.8664,107.0393,48320.0
2018-12-20 10:30:00,123.73,124.25,123.69,123.91,24422.0,106.9702,107.4197,106.9356,107.1258,24422.0
2018-12-20 10:35:00,123.86,124.23,123.67,124.09,38725.0,107.0826,107.4024,106.9183,107.2814,38725.0
2018-12-20 10:40:00,124.01,124.54,123.94,124.18,48431.0,107.2122,107.6704,107.1517,107.3592,48431.0
2018-12-20 10:45:00,124.24,124.24,123.74,123.95,31374.0,107.4111,107.4111,106.9788,107.1604,31374.0
2018-12-20 10:50:00,123.87,124.09,123.47,123.52,47830.0,107.0912,107.2814,106.7454,106.7886,47830.0
2018-12-20 10:55:00,123.51,123.87,123.33,123.69,26727.0,106.78,107.0912,106.6243,106.9356,26727.0
2018-12-20 11:00:00,123.7,123.71,123.35,123.53,43698.0,106.9442,106.9529,106.6416,106.7973,43698.0
2018-12-20 11:05:00,123.59,123.87,123.28,123.52,44489.0,106.8491,107.0912,106.5811,106.7886,44489.0
2018-12-20 11:10:00,123.51,123.72,122.9,123.12,71867.0,106.78,106.9615,106.2526,106.4428,71867.0
2018-12-20 11:15:00,123.17,123.18,122.79,122.91,37480.0,106.486,106.4947,106.1575,106.2612,37480.0
2018-12-20 11:20:00,122.89,122.9,122.13,122.38,123009.0,106.2439,106.2526,105.5869,105.803,123009.0
2018-12-20 11:25:00,122.37,122.58,122.04,122.44,41214.0,105.7944,105.9759,105.5091,105.8549,41214.0
2018-12-20 11:30:00,122.39,122.74,122.23,122.34,38666.0,105.8117,106.1143,105.6733,105.7684,38666.0
2018-12-20 11:35:00,122.37,122.46,121.7,121.76,79980.0,105.7944,105.8722,105.2151,105.267,79980.0
2018-12-20 11:40:00,121.8,121.92,121.47,121.66,65097.0,105.3016,105.4053,105.0163,105.1806,65097.0
2018-12-20 11:45:00,121.7,121.9,121.25,121.4,67623.0,105.2151,105.388,104.8261,104.9558,67623.0
2018-12-20 11:50:00,121.4,121.71,121.0,121.71,76339.0,104.9558,105.2238,104.61,105.2238,76339.0
2018-12-20 11:55:00,121.76,122.32,121.3,121.67,62823.0,105.267,105.7512,104.8693,105.1892,62823.0
2018-12-20 12:00:00,121.73,122.15,121.58,121.65,55671.0,105.2411,105.6042,105.1114,105.1719,55671.0
2018-12-20 12:05:00,121.66,121.82,121.29,121.58,66274.0,105.1806,105.3189,104.8607,105.1114,66274.0
2018-12-20 12:10:00,121.52,121.91,121.24,121.46,77902.0,105.0595,105.3967,104.8174,105.0076,77902.0
2018-12-20 12:15:00,121.48,122.14,121.36,122.06,37370.0,105.0249,105.5955,104.9212,105.5264,37370.0
2018-12-20 12:20:00,122.02,122.46,122.0,122.43,61607.0,105.4918,105.8722,105.4745,105.8463,61607.0
2018-12-20 12:25:00,122.34,122.73,122.27,122.69,37227.0,105.7684,106.1056,105.7079,106.071,37227.0
2018-12-20 12:30:00,122.66,122.69,122.15,122.15,47290.0,106.0451,106.071,105.6042,105.6042,47290.0
2018-12-20 12:35:00,122.15,122.38,121.8,121.94,46275.0,105.6042,105.803,105.3016,105.4226,46275.0
2018-12-20 12:40:00,121.89,122.21,121.64,121.92,67703.0,105.3794,105.6561,105.1633,105.4053,67703.0
2018-12-20 12:45:00,121.92,122.04,121.81,121.97,40557.0,105.4053,105.5091,105.3102,105.4486,40557.0
2018-12-20 12:50:00,122.0,122.09,121.75,121.88,27665.0,105.4745,105.5523,105.2584,105.3708,27665.0
2018-12-20 12:55:00,121.87,122.25,121.64,122.13,30653.0,105.3621,105.6906,105.1633,105.5869,30653.0
2018-12-20 13:00:00,122.1,122.17,121.58,121.72,22778.0,105.561,105.6215,105.1114,105.2324,22778.0
2018-12-20 13:05:00,121.65,121.94,121.34,121.51,41218.0,105.1719,105.4226,104.9039,105.0509,41218.0
2018-12-20 13:10:00,121.5,122.11,121.38,122.04,32825.0,105.0422,105.5696,104.9385,105.5091,32825.0
2018-12-20 13:15:00,122.05,122.25,121.89,122.11,26934.0,105.5177,105.6906,105.3794,105.5696,26934.0
2018-12-20 13:20:00,122.08,122.38,121.78,121.94,38652.0,105.5437,105.803,105.2843,105.4226,38652.0
2018-12-20 13:25:00,122.05,122.28,121.94,122.08,27780.0,105.5177,105.7166,105.4226,105.5437,27780.0
2018-12-20 13:30:00,122.04,122.16,121.93,122.1,35533.0,105.5091,105.6128,105.414,105.561,35533.0
2018-12-20 13:35:00,122.12,122.43,121.96,122.24,33087.0,105.5782,105.8463,105.4399,105.682,33087.0
2018-12-20 13:40:00,122.19,122.24,121.62,122.14,32776.0,105.6388,105.682,105.146,105.5955,32776.0
2018-12-20 13:45:00,122.17,122.18,121.76,121.87,27514.0,105.6215,105.6301,105.267,105.3621,27514.0
2018-12-20 13:50:00,121.87,121.91,121.56,121.66,28590.0,105.3621,105.3967,105.0941,105.1806,28590.0
2018-12-20 13:55:00,121.67,121.78,121.49,121.65,28166.0,105.1892,105.2843,105.0336,105.1719,28166.0
2018-12-20 14:00:00,121.64,121.8,120.93,121.44,87138.0,105.1633,105.3016,104.5494,104.9904,87138.0
2018-12-20 14:05:00,121.5,121.63,121.23,121.49,74952.0,105.0422,105.1546,104.8088,105.0336,74952.0
2018-12-20 14:10:00,121.46,121.46,120.75,121.16,63763.0,105.0076,105.0076,104.3938,104.7483,63763.0
2018-12-20 14:15:00,121.18,121.34,121.03,121.18,79817.0,104.7656,104.9039,104.6359,104.7656,79817.0
2018-12-20 14:20:00,121.18,121.8,121.13,121.57,46249.0,104.7656,105.3016,104.7223,105.1027,46249.0
2018-12-20 14:25:00,121.68,122.15,121.54,122.04,84174.0,105.1978,105.6042,105.0768,105.5091,84174.0
2018-12-20 14:30:00,122.02,122.36,121.7,121.91,63389.0,105.4918,105.7857,105.2151,105.3967,63389.0
2018-12-20 14:35:00,121.88,122.58,121.79,121.89,71208.0,105.3708,105.9759,105.2929,105.3794,71208.0
2018-12-20 14:40:00,121.92,122.6,121.84,122.35,75845.0,105.4053,105.9932,105.3362,105.7771,75845.0
2018-12-20 14:45:00,122.4,122.6,121.98,122.1,84716.0,105.8203,105.9932,105.4572,105.561,84716.0
2018-12-20 14:50:00,122.12,122.12,121.79,121.98,60134.0,105.5782,105.5782,105.2929,105.4572,60134.0
2018-12-20 14:55:00,121.95,122.08,121.72,122.04,94807.0,105.4313,105.5437,105.2324,105.5091,94807.0
2018-12-20 15:00:00,122.02,122.03,121.42,121.51,59666.0,105.4918,105.5004,104.9731,105.0509,59666.0
2018-12-20 15:05:00,121.51,121.81,120.94,121.59,67600.0,105.0509,105.3102,104.5581,105.12,67600.0
2018-12-20 15:10:00,121.56,122.06,121.42,122.05,61030.0,105.0941,105.5264,104.9731,105.5177,61030.0
2018-12-20 15:15:00,122.09,122.14,121.78,121.85,50585.0,105.5523,105.5955,105.2843,105.3448,50585.0
2018-12-20 15:20:00,121.84,122.64,121.77,122.47,53001.0,105.3362,106.0278,105.2757,105.8808,53001.0
2018-12-20 15:25:00,122.46,122.6,121.93,121.95,61279.0,105.8722,105.9932,105.414,105.4313,61279.0
2018-12-20 15:30:00,121.95,122.25,121.84,122.0,69268.0,105.4313,105.6906,105.3362,105.4745,69268.0
2018-12-20 15:35:00,122.02,122.23,121.85,122.0,79430.0,105.4918,105.6733,105.3448,105.4745,79430.0
2018-12-20 15:40:00,121.99,122.1,121.28,121.36,110167.0,105.4659,105.561,104.852,104.9212,110167.0
2018-12-20 15:45:00,121.35,121.64,121.04,121.18,149962.0,104.9125,105.1633,104.6445,104.7656,149962.0
2018-12-20 15:50:00,121.18,121.33,121.0,121.18,224925.0,104.7656,104.8953,104.61,104.7656,224925.0
2018-12-20 15:55:00,121.15,121.63,121.12,121.51,397150.0,104.7396,105.1546,104.7137,105.0509,397150.0
2018-12-21 09:30:00,121.73,123.73,121.43,122.97,1617383.0,105.2411,106.9702,104.9817,106.3131,1617383.0
2018-12-21 09:35:00,123.1,123.33,122.39,123.0,116601.0,106.4255,106.6243,105.8117,106.339,116601.0
2018-12-21 09:40:00,122.93,123.21,122.18,122.79,87288.0,106.2785,106.5206,105.6301,106.1575,87288.0
2018-12-21 09:45:00,122.75,122.83,122.38,122.49,67618.0,106.1229,106.1921,105.803,105.8981,67618.0
2018-12-21 09:50:00,122.49,122.49,121.68,121.79,48881.0,105.8981,105.8981,105.1978,105.2929,48881.0
2018-12-21 09:55:00,121.67,122.5,121.57,122.19,58106.0,105.1892,105.9068,105.1027,105.6388,58106.0
2018-12-21 10:00:00,122.21,122.69,122.0,122.51,33023.0,105.6561,106.071,105.4745,105.9154,33023.0
2018-12-21 10:05:00,122.48,122.83,122.18,122.51,74171.0,105.8895,106.1921,105.6301,105.9154,74171.0
2018-12-21 10:10:00,122.5,123.31,122.5,122.97,90257.0,105.9068,106.6071,105.9068,106.3131,90257.0
2018-12-21 10:15:00,123.02,123.66,122.86,123.22,176176.0,106.3563,106.9096,106.218,106.5292,176176.0
2018-12-21 10:20:00,123.25,123.63,123.08,123.28,126307.0,106.5552,106.8837,106.4082,106.5811,126307.0
2018-12-21 10:25:00,123.24,123.41,123.08,123.29,63261.0,106.5465,106.6935,106.4082,106.5898,63261.0
2018-12-21 10:30:00,123.3,123.32,122.75,122.83,59963.0,106.5984,106.6157,106.1229,106.1921,59963.0
2018-12-21 10:35:00,122.82,122.92,122.64,122.69,51497.0,106.1834,106.2699,106.0278,106.071,51497.0
2018-12-21 10:40:00,122.7,122.74,122.44,122.63,71194.0,106.0797,106.1143,105.8549,106.0192,71194.0
2018-12-21 10:45:00,122.65,122.86,122.37,122.41,61614.0,106.0365,106.218,105.7944,105.829,61614.0
2018-12-21 10:50:00,122.41,122.67,122.21,122.41,56589.0,105.829,106.0537,105.6561,105.829,56589.0
2018-12-21 10:55:00,122.39,122.5,122.09,122.28,60476.0,105.8117,105.9068,105.5523,105.7166,60476.0
2018-12-21 11:00:00,122.29,122.37,122.02,122.15,51587.0,105.7252,105.7944,105.4918,105.6042,51587.0
2018-12-21 11:05:00,122.13,122.27,121.26,121.33,101929.0,105.5869,105.7079,104.8347,104.8953,101929.0
2018-12-21 11:10:00,121.31,122.55,120.81,120.89,72936.0,104.878,105.95,104.4457,104.5149,72936.0
2018-12-21 11:15:00,120.94,121.43,120.88,121.31,75215.0,104.5581,104.9817,104.5062,104.878,75215.0
2018-12-21 11:20:00,121.35,121.83,121.25,121.71,47902.0,104.9125,105.3275,104.8261,105.2238,47902.0
2018-12-21 11:25:00,121.68,122.15,121.41,122.1,27797.0,105.1978,105.6042,104.9644,105.561,27797.0
2018-12-21 11:30:00,122.12,122.24,121.9,122.03,51119.0,105.5782,105.682,105.388,105.5004,51119.0
2018-12-21 11:35:00,122.02,122.2,121.9,122.02,17177.0,105.4918,105.6474,105.388,105.4918,17177.0
2018-12-21 11:40:00,121.98,122.15,121.72,121.96,28372.0,105.4572,105.6042,105.2324,105.4399,28372.0
2018-12-21 11:45:00,121.98,121.99,121.35,121.38,40274.0,105.4572,105.4659,104.9125,104.9385,40274.0
2018-12-21 11:50:00,121.38,121.94,121.23,121.69,30428.0,104.9385,105.4226,104.8088,105.2065,30428.0
2018-12-21 11:55:00,121.71,121.88,121.29,121.45,23016.0,105.2238,105.3708,104.8607,104.999,23016.0
2018-12-21 12:00:00,121.42,121.71,121.2,121.61,25765.0,104.9731,105.2238,104.7829,105.1373,25765.0
2018-12-21 12:05:00,121.58,121.64,121.03,121.24,41989.0,105.1114,105.1633,104.6359,104.8174,41989.0
2018-12-21 12:10:00,121.21,121.22,120.81,120.98,49922.0,104.7915,104.8002,104.4457,104.5927,49922.0
2018-12-21 12:15:00,120.97,121.18,120.92,121.04,60586.0,104.584,104.7656,104.5408,104.6445,60586.0
2018-12-21 12:20:00,121.04,121.24,120.82,121.02,54075.0,104.6445,104.8174,104.4543,104.6272,54075.0
2018-12-21 12:25:00,121.04,121.29,120.7,121.14,51617.0,104.6445,104.8607,104.3506,104.731,51617.0
2018-12-21 12:30:00,121.1,121.22,120.52,121.12,78694.0,104.6964,104.8002,104.195,104.7137,78694.0
2018-12-21 12:35:00,121.19,121.42,120.88,121.4,40374.0,104.7742,104.9731,104.5062,104.9558,40374.0
2018-12-21 12:40:00,121.44,121.54,121.14,121.25,34184.0,104.9904,105.0768,104.731,104.8261,34184.0
2018-12-21 12:45:00,121.25,121.45,120.96,121.01,96663.0,104.8261,104.999,104.5754,104.6186,96663.0
2018-12-21 12:50:00,121.01,121.25,120.9,120.92,59258.0,104.6186,104.8261,104.5235,104.5408,59258.0
2018-12-21 12:55:00,120.95,121.24,120.72,120.9,46793.0,104.5667,104.8174,104.3679,104.5235,46793.0
2018-12-21 13:00:00,120.94,121.16,120.68,120.8,32717.0,104.5581,104.7483,104.3333,104.437,32717.0
2018-12-21 13:05:00,120.81,121.02,120.59,120.94,41337.0,104.4457,104.6272,104.2555,104.5581,41337.0
2018-12-21 13:10:00,120.94,121.08,120.52,120.72,27497.0,104.5581,104.6791,104.195,104.3679,27497.0
2018-12-21 13:15:00,120.78,120.89,120.42,120.53,39086.0,104.4198,104.5149,104.1085,104.2036,39086.0
2018-12-21 13:20:00,120.6,121.0,120.41,120.73,35948.0,104.2641,104.61,104.0999,104.3765,35948.0
2018-12-21 13:25:00,120.66,120.92,120.58,120.76,22552.0,104.316,104.5408,104.2468,104.4025,22552.0
2018-12-21 13:30:00,120.72,121.31,120.69,121.27,22510.0,104.3679,104.878,104.3419,104.8434,22510.0
2018-12-21 13:35:00,121.22,121.42,121.02,121.42,23726.0,104.8002,104.9731,104.6272,104.9731,23726.0
2018-12-21 13:40:00,121.46,121.62,121.23,121.61,31690.0,105.0076,105.146,104.8088,105.1373,31690.0
2018-12-21 13:45:00,121.58,121.62,121.1,121.19,37241.0,105.1114,105.146,104.6964,104.7742,37241.0
2018-12-21 13:50:00,121.16,121.34,120.92,121.1,35499.0,104.7483,104.9039,104.5408,104.6964,35499.0
2018-12-21 13:55:00,121.15,121.15,120.87,121.07,15922.0,104.7396,104.7396,104.4976,104.6705,15922.0
2018-12-21 14:00:00,121.0,121.1,120.73,120.9,31153.0,104.61,104.6964,104.3765,104.5235,31153.0
2018-12-21 14:05:00,120.87,121.04,120.81,120.91,21810.0,104.4976,104.6445,104.4457,104.5321,21810.0
2018-12-21 14:10:00,120.87,121.02,120.5,120.63,44349.0,104.4976,104.6272,104.1777,104.2901,44349.0
2018-12-21 14:15:00,120.63,121.01,120.51,120.98,22535.0,104.2901,104.6186,104.1863,104.5927,22535.0
2018-12-21 14:20:00,121.01,121.2,120.84,120.96,24506.0,104.6186,104.7829,104.4716,104.5754,24506.0
2018-12-21 14:25:00,120.97,121.08,120.65,120.79,27610.0,104.584,104.6791,104.3074,104.4284,27610.0
2018-12-21 14:30:00,120.82,120.98,120.67,120.79,22669.0,104.4543,104.5927,104.3247,104.4284,22669.0
2018-12-21 14:35:00,120.81,121.0,120.8,120.92,19493.0,104.4457,104.61,104.437,104.5408,19493.0
2018-12-21 14:40:00,120.92,120.98,120.54,120.67,27788.0,104.5408,104.5927,104.2123,104.3247,27788.0
2018-12-21 14:45:00,120.7,120.85,120.52,120.79,36185.0,104.3506,104.4803,104.195,104.4284,36185.0
2018-12-21 14:50:00,120.8,121.4,120.79,120.92,53089.0,104.437,104.9558,104.4284,104.5408,53089.0
2018-12-21 14:55:00,120.99,121.12,120.73,121.06,33399.0,104.6013,104.7137,104.3765,104.6618,33399.0
2018-12-21 15:00:00,121.03,121.45,121.0,121.34,36182.0,104.6359,104.999,104.61,104.9039,36182.0
2018-12-21 15:05:00,121.31,121.43,121.06,121.25,32371.0,104.878,104.9817,104.6618,104.8261,32371.0
2018-12-21 15:10:00,121.26,121.26,120.62,120.74,46895.0,104.8347,104.8347,104.2814,104.3852,46895.0
2018-12-21 15:15:00,120.72,120.75,120.17,120.29,53659.0,104.3679,104.3938,103.8924,103.9961,53659.0
2018-12-21 15:20:00,120.28,120.46,120.07,120.15,41238.0,103.9875,104.1431,103.8059,103.8751,41238.0
2018-12-21 15:25:00,120.17,120.19,119.75,119.87,120841.0,103.8924,103.9097,103.5293,103.633,120841.0
2018-12-21 15:30:00,119.81,120.4,119.8,120.18,94446.0,103.5811,104.0912,103.5725,103.901,94446.0
2018-12-21 15:35:00,120.2,120.21,119.57,119.79,168504.0,103.9183,103.927,103.3737,103.5639,168504.0
2018-12-21 15:40:00,119.79,120.36,119.68,120.25,234176.0,103.5639,104.0566,103.4688,103.9615,234176.0
2018-12-21 15:45:00,120.25,120.68,120.22,120.35,194957.0,103.9615,104.3333,103.9356,104.048,194957.0
2018-12-21 15:50:00,120.35,120.62,120.05,120.2,198325.0,104.048,104.2814,103.7886,103.9183,198325.0
2018-12-21 15:55:00,120.21,120.4,119.9,120.05,228139.0,103.927,104.0912,103.659,103.7886,228139.0
2018-12-24 09:30:00,118.17,119.59,118.0,119.12,141416.0,102.1633,103.3909,102.0163,102.9846,141416.0
2018-12-24 09:35:00,119.14,119.3,118.36,118.64,71807.0,103.0019,103.1402,102.3276,102.5696,71807.0
2018-12-24 09:40:00,118.64,118.92,118.19,118.19,83392.0,102.5696,102.8117,102.1806,102.1806,83392.0
2018-12-24 09:45:00,118.2,118.3,117.45,117.88,69578.0,102.1892,102.2757,101.5408,101.9126,69578.0
2018-12-24 09:50:00,117.86,118.28,117.1,117.16,83298.0,101.8953,102.2584,101.2382,101.2901,83298.0
2018-12-24 09:55:00,117.2,117.43,116.76,117.32,72134.0,101.3247,101.5235,100.9443,101.4284,72134.0
2018-12-24 10:00:00,117.35,117.88,117.2,117.73,74916.0,101.4544,101.9126,101.3247,101.7829,74916.0
2018-12-24 10:05:00,117.67,117.86,116.67,117.02,57035.0,101.731,101.8953,100.8665,101.1691,57035.0
2018-12-24 10:10:00,117.02,118.36,116.97,118.28,66917.0,101.1691,102.3276,101.1258,102.2584,66917.0
2018-12-24 10:15:00,118.29,118.29,117.76,117.96,42596.0,102.267,102.267,101.8088,101.9817,42596.0
2018-12-24 10:20:00,117.97,118.21,117.59,117.93,23055.0,101.9904,102.1979,101.6619,101.9558,23055.0
2018-12-24 10:25:00,117.97,118.35,117.85,118.16,29796.0,101.9904,102.3189,101.8866,102.1546,29796.0
2018-12-24 10:30:00,118.25,118.86,118.25,118.69,36658.0,102.2325,102.7598,102.2325,102.6129,36658.0
2018-12-24 10:35:00,118.75,119.05,118.67,118.96,68548.0,102.6647,102.9241,102.5956,102.8463,68548.0
2018-12-24 10:40:00,118.98,119.59,118.95,119.26,42616.0,102.8636,103.3909,102.8376,103.1056,42616.0
2018-12-24 10:45:00,119.28,119.42,118.86,119.38,23034.0,103.1229,103.244,102.7598,103.2094,23034.0
2018-12-24 10:50:00,119.42,119.42,118.67,118.82,31952.0,103.244,103.244,102.5956,102.7252,31952.0
2018-12-24 10:55:00,118.81,118.87,118.53,118.63,47460.0,102.7166,102.7685,102.4745,102.561,47460.0
2018-12-24 11:00:00,118.63,119.26,118.39,118.46,48811.0,102.561,103.1056,102.3535,102.414,48811.0
2018-12-24 11:05:00,118.47,119.0,118.39,118.94,26804.0,102.4227,102.8809,102.3535,102.829,26804.0
2018-12-24 11:10:00,118.9,119.29,118.67,119.15,24699.0,102.7944,103.1316,102.5956,103.0105,24699.0
2018-12-24 11:15:00,119.18,119.18,118.19,118.55,52029.0,103.0365,103.0365,102.1806,102.4918,52029.0
2018-12-24 11:20:00,118.56,118.61,118.07,118.13,23364.0,102.5005,102.5437,102.0768,102.1287,23364.0
2018-12-24 11:25:00,118.13,118.48,118.09,118.33,51396.0,102.1287,102.4313,102.0941,102.3016,51396.0
2018-12-24 11:30:00,118.37,118.8,118.35,118.61,26364.0,102.3362,102.708,102.3189,102.5437,26364.0
2018-12-24 11:35:00,118.61,118.63,118.02,118.14,24683.0,102.5437,102.561,102.0336,102.1374,24683.0
2018-12-24 11:40:00,118.15,118.44,117.9,117.94,17934.0,102.146,102.3967,101.9299,101.9644,17934.0
2018-12-24 11:45:00,117.96,118.0,117.34,117.57,23608.0,101.9817,102.0163,101.4457,101.6446,23608.0
2018-12-24 11:50:00,117.49,118.0,117.42,118.0,41453.0,101.5754,102.0163,101.5149,102.0163,41453.0
2018-12-24 11:55:00,118.03,118.06,117.57,117.69,27550.0,102.0423,102.0682,101.6446,101.7483,27550.0
2018-12-24 12:00:00,117.69,118.24,117.61,118.01,37229.0,101.7483,102.2238,101.6791,102.025,37229.0
2018-12-24 12:05:00,117.96,117.99,117.75,117.75,28005.0,101.9817,102.0077,101.8002,101.8002,28005.0
2018-12-24 12:10:00,117.68,118.13,117.49,118.12,47290.0,101.7397,102.1287,101.5754,102.1201,47290.0
2018-12-24 12:15:00,118.03,118.25,117.95,118.06,32269.0,102.0423,102.2325,101.9731,102.0682,32269.0
2018-12-24 12:20:00,118.06,118.2,117.75,118.16,43933.0,102.0682,102.1892,101.8002,102.1546,43933.0
2018-12-24 12:25:00,118.18,118.72,118.18,118.54,39968.0,102.1719,102.6388,102.1719,102.4832,39968.0
2018-12-24 12:30:00,118.54,118.81,118.16,118.47,32893.0,102.4832,102.7166,102.1546,102.4227,32893.0
2018-12-24 12:35:00,118.47,118.63,118.26,118.26,35678.0,102.4227,102.561,102.2411,102.2411,35678.0
2018-12-24 12:40:00,118.23,118.32,117.84,117.94,55754.0,102.2152,102.293,101.878,101.9644,55754.0
2018-12-24 12:45:00,117.94,117.94,117.65,117.71,63978.0,101.9644,101.9644,101.7137,101.7656,63978.0
2018-12-24 12:50:00,117.72,117.74,117.42,117.51,80664.0,101.7742,101.7915,101.5149,101.5927,80664.0
2018-12-24 12:55:00,117.47,117.48,116.86,116.99,160561.0,101.5581,101.5668,101.0307,101.1431,160561.0
2018-12-26 09:30:00,118.0,118.56,117.82,117.99,157649.0,102.0163,102.5005,101.8607,102.0077,157649.0
2018-12-26 09:35:00,118.0,118.09,117.29,117.61,67716.0,102.0163,102.0941,101.4025,101.6791,67716.0
2018-12-26 09:40:00,117.63,117.68,116.99,117.39,50997.0,101.6964,101.7397,101.1431,101.4889,50997.0
2018-12-26 09:45:00,117.42,117.48,116.98,117.11,109784.0,101.5149,101.5668,101.1345,101.2469,109784.0
2018-12-26 09:50:00,117.12,117.15,116.74,116.77,53854.0,101.2555,101.2815,100.927,100.9529,53854.0
2018-12-26 09:55:00,116.86,117.24,116.67,116.94,49351.0,101.0307,101.3593,100.8665,101.0999,49351.0
2018-12-26 10:00:00,116.93,117.23,116.7,116.7,27656.0,101.0913,101.3506,100.8924,100.8924,27656.0
2018-12-26 10:05:00,116.69,116.97,116.32,116.97,38808.0,100.8838,101.1258,100.5639,101.1258,38808.0
2018-12-26 10:10:00,116.99,117.06,116.33,116.39,27286.0,101.1431,101.2036,100.5725,100.6244,27286.0
2018-12-26 10:15:00,116.34,116.61,116.09,116.15,21551.0,100.5812,100.8146,100.365,100.4169,21551.0
2018-12-26 10:20:00,116.14,116.87,116.14,116.62,28891.0,100.4083,101.0394,100.4083,100.8232,28891.0
2018-12-26 10:25:00,116.6,116.8,116.38,116.38,40694.0,100.806,100.9789,100.6158,100.6158,40694.0
2018-12-26 10:30:00,116.41,116.79,116.31,116.44,24478.0,100.6417,100.9702,100.5552,100.6676,24478.0
2018-12-26 10:35:00,116.37,116.59,116.11,116.44,27462.0,100.6071,100.7973,100.3823,100.6676,27462.0
2018-12-26 10:40:00,116.43,116.65,116.34,116.65,17595.0,100.659,100.8492,100.5812,100.8492,17595.0
2018-12-26 10:45:00,116.55,116.89,116.47,116.73,22283.0,100.7627,101.0567,100.6936,100.9183,22283.0
2018-12-26 10:50:00,116.75,117.12,116.29,116.42,38142.0,100.9356,101.2555,100.5379,100.6503,38142.0
2018-12-26 10:55:00,116.41,116.77,116.22,116.27,39051.0,100.6417,100.9529,100.4774,100.5207,39051.0
2018-12-26 11:00:00,116.33,116.85,116.23,116.68,39134.0,100.5725,101.0221,100.4861,100.8751,39134.0
2018-12-26 11:05:00,116.61,116.86,116.25,116.65,45483.0,100.8146,101.0307,100.5034,100.8492,45483.0
2018-12-26 11:10:00,116.76,116.89,116.52,116.86,42701.0,100.9443,101.0567,100.7368,101.0307,42701.0
2018-12-26 11:15:00,116.8,117.93,116.8,117.69,39828.0,100.9789,101.9558,100.9789,101.7483,39828.0
2018-12-26 11:20:00,117.75,117.96,117.62,117.8,37896.0,101.8002,101.9817,101.6878,101.8434,37896.0
2018-12-26 11:25:00,117.77,118.15,117.72,118.06,27099.0,101.8175,102.146,101.7742,102.0682,27099.0
2018-12-26 11:30:00,118.09,118.15,117.92,118.09,25261.0,102.0941,102.146,101.9472,102.0941,25261.0
2018-12-26 11:35:00,118.07,118.41,118.03,118.25,26911.0,102.0768,102.3708,102.0423,102.2325,26911.0
2018-12-26 11:40:00,118.32,118.85,118.22,118.81,68236.0,102.293,102.7512,102.2065,102.7166,68236.0
2018-12-26 11:45:00,118.72,118.9,118.47,118.81,42832.0,102.6388,102.7944,102.4227,102.7166,42832.0
2018-12-26 11:50:00,118.76,118.79,118.44,118.61,21886.0,102.6734,102.6993,102.3967,102.5437,21886.0
2018-12-26 11:55:00,118.64,119.09,118.56,119.08,27770.0,102.5696,102.9587,102.5005,102.95,27770.0
2018-12-26 12:00:00,119.08,119.35,119.03,119.16,36429.0,102.95,103.1835,102.9068,103.0192,36429.0
2018-12-26 12:05:00,119.16,119.56,119.02,119.51,56675.0,103.0192,103.365,102.8982,103.3218,56675.0
2018-12-26 12:10:00,119.48,120.27,119.4,120.04,41368.0,103.2958,103.9788,103.2267,103.78,41368.0
2018-12-26 12:15:00,120.04,120.05,119.36,119.6,35360.0,103.78,103.7886,103.1921,103.3996,35360.0
2018-12-26 12:20:00,119.63,119.85,119.49,119.71,25396.0,103.4255,103.6157,103.3045,103.4947,25396.0
2018-12-26 12:25:00,119.68,120.0,119.66,119.68,26409.0,103.4688,103.7454,103.4515,103.4688,26409.0
2018-12-26 12:30:00,119.72,120.1,119.55,119.98,24491.0,103.5033,103.8319,103.3564,103.7281,24491.0
2018-12-26 12:35:00,120.0,120.42,120.0,120.3,28689.0,103.7454,104.1085,103.7454,104.0048,28689.0
2018-12-26 12:40:00,120.26,120.7,120.21,120.66,48207.0,103.9702,104.3506,103.927,104.316,48207.0
2018-12-26 12:45:00,120.7,121.0,120.61,120.77,39331.0,104.3506,104.61,104.2728,104.4111,39331.0
2018-12-26 12:50:00,120.79,120.87,120.64,120.71,25449.0,104.4284,104.4976,104.2987,104.3592,25449.0
2018-12-26 12:55:00,120.73,121.03,120.64,120.8,29804.0,104.3765,104.6359,104.2987,104.437,29804.0
2018-12-26 13:00:00,120.87,120.98,120.56,120.56,20325.0,104.4976,104.5927,104.2296,104.2296,20325.0
2018-12-26 13:05:00,120.5,120.56,120.2,120.46,21666.0,104.1777,104.2296,103.9183,104.1431,21666.0
2018-12-26 13:10:00,120.45,120.65,120.07,120.16,24133.0,104.1345,104.3074,103.8059,103.8837,24133.0
2018-12-26 13:15:00,120.16,120.16,119.71,119.74,23269.0,103.8837,103.8837,103.4947,103.5206,23269.0
2018-12-26 13:20:00,119.77,120.0,119.64,119.85,26000.0,103.5466,103.7454,103.4342,103.6157,26000.0
2018-12-26 13:25:00,119.81,120.12,119.78,120.09,26598.0,103.5811,103.8492,103.5552,103.8232,26598.0
2018-12-26 13:30:00,120.09,120.23,119.99,119.99,18154.0,103.8232,103.9443,103.7368,103.7368,18154.0
2018-12-26 13:35:00,120.0,120.1,119.86,120.09,24911.0,103.7454,103.8319,103.6244,103.8232,24911.0
2018-12-26 13:40:00,120.12,120.3,120.1,120.13,17901.0,103.8492,104.0048,103.8319,103.8578,17901.0
2018-12-26 13:45:00,120.18,120.56,120.17,120.5,16248.0,103.901,104.2296,103.8924,104.1777,16248.0
2018-12-26 13:50:00,120.51,120.95,120.47,120.94,47460.0,104.1863,104.5667,104.1517,104.5581,47460.0
2018-12-26 13:55:00,120.94,121.18,120.88,121.17,24590.0,104.5581,104.7656,104.5062,104.7569,24590.0
2018-12-26 14:00:00,121.21,121.21,120.83,120.86,42997.0,104.7915,104.7915,104.463,104.4889,42997.0
2018-12-26 14:05:00,120.85,120.98,120.73,120.89,19551.0,104.4803,104.5927,104.3765,104.5149,19551.0
2018-12-26 14:10:00,120.89,121.16,120.89,120.9,21889.0,104.5149,104.7483,104.5149,104.5235,21889.0
2018-12-26 14:15:00,120.96,121.31,120.74,120.86,65059.0,104.5754,104.878,104.3852,104.4889,65059.0
2018-12-26 14:20:00,120.88,120.98,120.74,120.98,15625.0,104.5062,104.5927,104.3852,104.5927,15625.0
2018-12-26 14:25:00,120.97,121.0,120.63,120.92,23097.0,104.584,104.61,104.2901,104.5408,23097.0
2018-12-26 14:30:00,120.93,121.41,120.93,121.37,23598.0,104.5494,104.9644,104.5494,104.9298,23598.0
2018-12-26 14:35:00,121.36,121.43,121.22,121.35,20026.0,104.9212,104.9817,104.8002,104.9125,20026.0
2018-12-26 14:40:00,121.4,121.45,121.08,121.38,30690.0,104.9558,104.999,104.6791,104.9385,30690.0
2018-12-26 14:45:00,121.38,121.4,121.15,121.18,19180.0,104.9385,104.9558,104.7396,104.7656,19180.0
2018-12-26 14:50:00,121.17,121.65,121.17,121.65,33334.0,104.7569,105.1719,104.7569,105.1719,33334.0
2018-12-26 14:55:00,121.67,122.24,121.54,122.17,54342.0,105.1892,105.682,105.0768,105.6215,54342.0
2018-12-26 15:00:00,122.14,122.26,121.85,122.04,31187.0,105.5955,105.6993,105.3448,105.5091,31187.0
2018-12-26 15:05:00,122.08,122.35,122.08,122.12,36329.0,105.5437,105.7771,105.5437,105.5782,36329.0
2018-12-26 15:10:00,122.1,122.35,122.07,122.34,29682.0,105.561,105.7771,105.535,105.7684,29682.0
2018-12-26 15:15:00,122.36,122.54,121.98,121.98,83114.0,105.7857,105.9414,105.4572,105.4572,83114.0
2018-12-26 15:20:00,122.0,122.68,121.98,122.62,34646.0,105.4745,106.0624,105.4572,106.0105,34646.0
2018-12-26 15:25:00,122.6,122.85,122.53,122.77,38512.0,105.9932,106.2094,105.9327,106.1402,38512.0
2018-12-26 15:30:00,122.78,123.07,122.68,122.96,54884.0,106.1488,106.3996,106.0624,106.3045,54884.0
2018-12-26 15:35:00,122.94,123.48,122.89,123.48,58384.0,106.2872,106.754,106.2439,106.754,58384.0
2018-12-26 15:40:00,123.43,123.91,123.26,123.89,60663.0,106.7108,107.1258,106.5638,107.1085,60663.0
2018-12-26 15:45:00,123.94,124.19,123.6,123.66,95673.0,107.1517,107.3679,106.8578,106.9096,95673.0
2018-12-26 15:50:00,123.68,124.29,123.6,124.29,220992.0,106.9269,107.4543,106.8578,107.4543,220992.0
2018-12-26 15:55:00,124.31,124.77,124.12,124.75,231963.0,107.4716,107.8693,107.3073,107.852,231963.0
2018-12-27 09:30:00,121.8,122.5,121.28,122.5,231116.0,105.3016,105.9068,104.852,105.9068,231116.0
2018-12-27 09:35:00,122.36,123.41,121.61,122.72,148741.0,105.7857,106.6935,105.1373,106.097,148741.0
2018-12-27 09:40:00,122.76,123.5,122.69,122.85,85405.0,106.1316,106.7713,106.071,106.2094,85405.0
2018-12-27 09:45:00,122.9,123.3,122.37,122.6,62375.0,106.2526,106.5984,105.7944,105.9932,62375.0
2018-12-27 09:50:00,122.61,122.99,122.35,122.78,57006.0,106.0019,106.3304,105.7771,106.1488,57006.0
2018-12-27 09:55:00,122.71,123.5,122.58,123.45,50009.0,106.0883,106.7713,105.9759,106.7281,50009.0
2018-12-27 10:00:00,123.45,123.5,122.64,122.7,59866.0,106.7281,106.7713,106.0278,106.0797,59866.0
2018-12-27 10:05:00,122.75,123.07,122.02,122.03,43819.0,106.1229,106.3996,105.4918,105.5004,43819.0
2018-12-27 10:10:00,122.04,122.3,121.84,122.28,39957.0,105.5091,105.7339,105.3362,105.7166,39957.0
2018-12-27 10:15:00,122.29,122.81,122.13,122.23,61036.0,105.7252,106.1748,105.5869,105.6733,61036.0
2018-12-27 10:20:00,122.19,122.44,121.98,122.01,41020.0,105.6388,105.8549,105.4572,105.4831,41020.0
2018-12-27 10:25:00,122.04,122.25,121.91,121.99,23677.0,105.5091,105.6906,105.3967,105.4659,23677.0
2018-12-27 10:30:00,122.11,122.22,121.68,122.15,28076.0,105.5696,105.6647,105.1978,105.6042,28076.0
2018-12-27 10:35:00,122.21,122.44,121.91,121.95,27047.0,105.6561,105.8549,105.3967,105.4313,27047.0
2018-12-27 10:40:00,121.98,122.48,121.7,122.46,24556.0,105.4572,105.8895,105.2151,105.8722,24556.0
2018-12-27 10:45:00,122.41,122.7,122.13,122.41,26542.0,105.829,106.0797,105.5869,105.829,26542.0
2018-12-27 10:50:00,122.3,122.41,121.76,121.83,21836.0,105.7339,105.829,105.267,105.3275,21836.0
2018-12-27 10:55:00,121.8,121.9,121.52,121.61,32559.0,105.3016,105.388,105.0595,105.1373,32559.0
2018-12-27 11:00:00,121.57,122.03,121.49,121.77,36647.0,105.1027,105.5004,105.0336,105.2757,36647.0
2018-12-27 11:05:00,121.77,122.24,121.64,122.03,30242.0,105.2757,105.682,105.1633,105.5004,30242.0
2018-12-27 11:10:00,122.03,122.25,121.93,122.03,24629.0,105.5004,105.6906,105.414,105.5004,24629.0
2018-12-27 11:15:00,122.07,122.6,122.03,122.52,41724.0,105.535,105.9932,105.5004,105.9241,41724.0
2018-12-27 11:20:00,122.51,122.87,122.44,122.81,24178.0,105.9154,106.2267,105.8549,106.1748,24178.0
2018-12-27 11:25:00,122.82,123.47,122.71,123.27,37839.0,106.1834,106.7454,106.0883,106.5725,37839.0
2018-12-27 11:30:00,123.32,123.62,123.13,123.13,38970.0,106.6157,106.8751,106.4514,106.4514,38970.0
2018-12-27 11:35:00,123.15,123.28,122.72,123.12,29729.0,106.4687,106.5811,106.097,106.4428,29729.0
2018-12-27 11:40:00,123.08,123.13,122.74,122.8,27174.0,106.4082,106.4514,106.1143,106.1661,27174.0
2018-12-27 11:45:00,122.73,122.88,122.64,122.64,10450.0,106.1056,106.2353,106.0278,106.0278,10450.0
2018-12-27 11:50:00,122.65,122.92,122.47,122.58,21719.0,106.0365,106.2699,105.8808,105.9759,21719.0
2018-12-27 11:55:00,122.59,123.17,122.37,123.01,21017.0,105.9846,106.486,105.7944,106.3477,21017.0
2018-12-27 12:00:00,123.02,123.1,122.64,122.65,15439.0,106.3563,106.4255,106.0278,106.0365,15439.0
2018-12-27 12:05:00,122.67,122.98,122.59,122.72,18985.0,106.0537,106.3218,105.9846,106.097,18985.0
2018-12-27 12:10:00,122.72,122.82,122.63,122.77,11631.0,106.097,106.1834,106.0192,106.1402,11631.0
2018-12-27 12:15:00,122.79,123.4,122.79,123.26,30098.0,106.1575,106.6849,106.1575,106.5638,30098.0
2018-12-27 12:20:00,123.23,123.23,122.9,123.13,16453.0,106.5379,106.5379,106.2526,106.4514,16453.0
2018-12-27 12:25:00,123.12,123.12,122.22,122.39,51893.0,106.4428,106.4428,105.6647,105.8117,51893.0
2018-12-27 12:30:00,122.39,122.57,122.26,122.44,14879.0,105.8117,105.9673,105.6993,105.8549,14879.0
2018-12-27 12:35:00,122.46,122.62,122.3,122.37,16936.0,105.8722,106.0105,105.7339,105.7944,16936.0
2018-12-27 12:40:00,122.37,122.52,122.16,122.4,23891.0,105.7944,105.9241,105.6128,105.8203,23891.0
2018-12-27 12:45:00,122.41,122.73,122.25,122.47,15040.0,105.829,106.1056,105.6906,105.8808,15040.0
2018-12-27 12:50:00,122.43,122.68,122.21,122.68,12966.0,105.8463,106.0624,105.6561,106.0624,12966.0
2018-12-27 12:55:00,122.74,122.82,122.48,122.76,16206.0,106.1143,106.1834,105.8895,106.1316,16206.0
2018-12-27 13:00:00,122.71,122.96,122.61,122.83,14248.0,106.0883,106.3045,106.0019,106.1921,14248.0
2018-12-27 13:05:00,122.82,123.2,122.81,122.93,12897.0,106.1834,106.512,106.1748,106.2785,12897.0
2018-12-27 13:10:00,122.99,123.06,122.68,122.82,12445.0,106.3304,106.3909,106.0624,106.1834,12445.0
2018-12-27 13:15:00,122.87,122.92,122.53,122.62,15097.0,106.2267,106.2699,105.9327,106.0105,15097.0
2018-12-27 13:20:00,122.51,122.61,122.42,122.54,16387.0,105.9154,106.0019,105.8376,105.9414,16387.0
2018-12-27 13:25:00,122.58,122.71,122.2,122.31,22105.0,105.9759,106.0883,105.6474,105.7425,22105.0
2018-12-27 13:30:00,122.28,122.59,122.26,122.48,8789.0,105.7166,105.9846,105.6993,105.8895,8789.0
2018-12-27 13:35:00,122.45,122.45,122.18,122.18,18641.0,105.8635,105.8635,105.6301,105.6301,18641.0
2018-12-27 13:40:00,122.22,122.35,122.16,122.25,10610.0,105.6647,105.7771,105.6128,105.6906,10610.0
2018-12-27 13:45:00,122.3,122.32,121.7,121.72,19373.0,105.7339,105.7512,105.2151,105.2324,19373.0
2018-12-27 13:50:00,121.75,121.78,121.23,121.26,35490.0,105.2584,105.2843,104.8088,104.8347,35490.0
2018-12-27 13:55:00,121.26,121.68,121.26,121.58,19193.0,104.8347,105.1978,104.8347,105.1114,19193.0
2018-12-27 14:00:00,121.58,121.66,121.31,121.66,22595.0,105.1114,105.1806,104.878,105.1806,22595.0
2018-12-27 14:05:00,121.62,121.98,121.5,121.5,26103.0,105.146,105.4572,105.0422,105.0422,26103.0
2018-12-27 14:10:00,121.43,121.57,121.32,121.36,20511.0,104.9817,105.1027,104.8866,104.9212,20511.0
2018-12-27 14:15:00,121.31,121.33,120.93,121.09,37051.0,104.878,104.8953,104.5494,104.6878,37051.0
2018-12-27 14:20:00,121.04,121.36,121.0,121.2,18180.0,104.6445,104.9212,104.61,104.7829,18180.0
2018-12-27 14:25:00,121.24,121.39,121.04,121.32,26188.0,104.8174,104.9471,104.6445,104.8866,26188.0
2018-12-27 14:30:00,121.36,121.5,121.19,121.38,20500.0,104.9212,105.0422,104.7742,104.9385,20500.0
2018-12-27 14:35:00,121.44,121.74,121.36,121.67,21835.0,104.9904,105.2497,104.9212,105.1892,21835.0
2018-12-27 14:40:00,121.69,122.74,121.67,122.63,42931.0,105.2065,106.1143,105.1892,106.0192,42931.0
2018-12-27 14:45:00,122.71,122.71,122.24,122.42,19276.0,106.0883,106.0883,105.682,105.8376,19276.0
2018-12-27 14:50:00,122.41,123.19,122.27,122.83,21125.0,105.829,106.5033,105.7079,106.1921,21125.0
2018-12-27 14:55:00,122.86,122.9,122.6,122.89,21012.0,106.218,106.2526,105.9932,106.2439,21012.0
2018-12-27 15:00:00,122.96,122.96,122.28,122.5,32239.0,106.3045,106.3045,105.7166,105.9068,32239.0
2018-12-27 15:05:00,122.6,122.72,122.09,122.56,16303.0,105.9932,106.097,105.5523,105.9586,16303.0
2018-12-27 15:10:00,122.57,123.13,122.35,123.08,35825.0,105.9673,106.4514,105.7771,106.4082,35825.0
2018-12-27 15:15:00,123.12,123.14,122.69,122.74,27556.0,106.4428,106.4601,106.071,106.1143,27556.0
2018-12-27 15:20:00,122.72,123.68,122.72,123.66,60807.0,106.097,106.9269,106.097,106.9096,60807.0
2018-12-27 15:25:00,123.67,124.29,123.56,124.16,66588.0,106.9183,107.4543,106.8232,107.3419,66588.0
2018-12-27 15:30:00,124.17,124.74,123.73,124.53,70540.0,107.3506,107.8434,106.9702,107.6618,70540.0
2018-12-27 15:35:00,124.49,125.19,124.49,125.01,72624.0,107.6272,108.2324,107.6272,108.0768,72624.0
2018-12-27 15:40:00,125.07,126.13,125.05,125.97,101855.0,108.1287,109.0451,108.1114,108.9067,101855.0
2018-12-27 15:45:00,125.92,125.96,125.34,125.78,106007.0,108.8635,108.8981,108.3621,108.7425,106007.0
2018-12-27 15:50:00,125.74,125.81,125.05,125.17,101723.0,108.7079,108.7684,108.1114,108.2151,101723.0
2018-12-27 15:55:00,125.25,126.69,125.25,126.62,255643.0,108.2843,109.5292,108.2843,109.4687,255643.0
2018-12-28 09:30:00,127.13,127.37,125.49,125.72,127182.0,109.9096,110.1171,108.4918,108.6906,127182.0
2018-12-28 09:35:00,125.87,126.42,125.55,126.0,30414.0,108.8203,109.2958,108.5436,108.9327,30414.0
2018-12-28 09:40:00,126.03,127.66,126.03,127.42,45840.0,108.9586,110.3678,108.9586,110.1603,45840.0
2018-12-28 09:45:00,127.44,127.82,127.05,127.2,54974.0,110.1776,110.5061,109.8405,109.9701,54974.0
2018-12-28 09:50:00,127.25,127.36,126.82,127.08,41437.0,110.0134,110.1085,109.6416,109.8664,41437.0
2018-12-28 09:55:00,127.06,127.11,126.45,126.97,28307.0,109.8491,109.8923,109.3217,109.7713,28307.0
2018-12-28 10:00:00,127.05,127.05,125.8,126.03,55927.0,109.8405,109.8405,108.7598,108.9586,55927.0
2018-12-28 10:05:00,126.12,126.87,126.11,126.36,42334.0,109.0364,109.6848,109.0278,109.2439,42334.0
2018-12-28 10:10:00,126.34,126.51,125.82,126.2,62196.0,109.2266,109.3736,108.7771,109.1056,62196.0
2018-12-28 10:15:00,126.23,126.34,126.01,126.03,27887.0,109.1315,109.2266,108.9413,108.9586,27887.0
2018-12-28 10:20:00,126.06,126.32,125.8,125.84,23384.0,108.9846,109.2093,108.7598,108.7944,23384.0
2018-12-28 10:25:00,125.84,126.27,125.65,125.88,29226.0,108.7944,109.1661,108.6301,108.8289,29226.0
2018-12-28 10:30:00,125.85,125.94,125.68,125.73,40679.0,108.803,108.8808,108.656,108.6993,40679.0
2018-12-28 10:35:00,125.78,125.78,125.05,125.49,42785.0,108.7425,108.7425,108.1114,108.4918,42785.0
2018-12-28 10:40:00,125.44,125.79,125.2,125.27,21734.0,108.4485,108.7511,108.241,108.3016,21734.0
2018-12-28 10:45:00,125.32,126.29,125.27,126.19,26754.0,108.3448,109.1834,108.3016,109.0969,26754.0
2018-12-28 10:50:00,126.15,126.76,126.09,126.41,38794.0,109.0624,109.5897,109.0105,109.2871,38794.0
2018-12-28 10:55:00,126.44,126.46,125.99,126.0,20409.0,109.3131,109.3304,108.924,108.9327,20409.0
2018-12-28 11:00:00,126.04,126.26,125.92,126.01,26031.0,108.9673,109.1575,108.8635,108.9413,26031.0
2018-12-28 11:05:00,126.06,126.32,125.86,126.32,23859.0,108.9846,109.2093,108.8116,109.2093,23859.0
2018-12-28 11:10:00,126.2,126.45,126.1,126.34,22598.0,109.1056,109.3217,109.0191,109.2266,22598.0
2018-12-28 11:15:00,126.31,126.88,126.27,126.5,36288.0,109.2007,109.6935,109.1661,109.365,36288.0
2018-12-28 11:20:00,126.54,126.86,126.41,126.74,44496.0,109.3995,109.6762,109.2871,109.5724,44496.0
2018-12-28 11:25:00,126.79,127.04,126.67,126.93,32374.0,109.6157,109.8318,109.5119,109.7367,32374.0
2018-12-28 11:30:00,126.89,127.21,126.74,126.82,19873.0,109.7021,109.9788,109.5724,109.6416,19873.0
2018-12-28 11:35:00,126.89,127.5,126.89,127.33,20567.0,109.7021,110.2295,109.7021,110.0825,20567.0
2018-12-28 11:40:00,127.37,127.42,127.11,127.11,12555.0,110.1171,110.1603,109.8923,109.8923,12555.0
2018-12-28 11:45:00,127.07,127.19,126.87,127.02,27305.0,109.8577,109.9615,109.6848,109.8145,27305.0
2018-12-28 11:50:00,127.03,127.37,126.94,127.11,28609.0,109.8232,110.1171,109.7454,109.8923,28609.0
2018-12-28 11:55:00,127.08,127.28,126.92,127.04,19039.0,109.8664,110.0393,109.7281,109.8318,19039.0
2018-12-28 12:00:00,127.06,127.4,127.05,127.4,22265.0,109.8491,110.143,109.8405,110.143,22265.0
2018-12-28 12:05:00,127.4,127.44,127.13,127.14,19143.0,110.143,110.1776,109.9096,109.9183,19143.0
2018-12-28 12:10:00,127.15,127.25,127.04,127.13,14813.0,109.9269,110.0134,109.8318,109.9096,14813.0
2018-12-28 12:15:00,127.17,127.17,126.72,126.89,24718.0,109.9442,109.9442,109.5552,109.7021,24718.0
2018-12-28 12:20:00,126.93,127.17,126.73,127.07,24712.0,109.7367,109.9442,109.5638,109.8577,24712.0
2018-12-28 12:25:00,127.06,127.11,126.75,126.99,19916.0,109.8491,109.8923,109.5811,109.7886,19916.0
2018-12-28 12:30:00,127.05,127.12,126.88,127.04,10994.0,109.8405,109.901,109.6935,109.8318,10994.0
2018-12-28 12:35:00,127.0,127.03,126.77,127.03,14316.0,109.7972,109.8232,109.5984,109.8232,14316.0
2018-12-28 12:40:00,127.14,127.19,126.86,127.01,11402.0,109.9183,109.9615,109.6762,109.8059,11402.0
2018-12-28 12:45:00,126.98,127.0,126.66,126.75,19006.0,109.7799,109.7972,109.5033,109.5811,19006.0
2018-12-28 12:50:00,126.79,126.95,126.64,126.82,14840.0,109.6157,109.754,109.486,109.6416,14840.0
2018-12-28 12:55:00,126.79,126.79,126.16,126.26,16149.0,109.6157,109.6157,109.071,109.1575,16149.0
2018-12-28 13:00:00,126.29,126.47,126.22,126.26,16011.0,109.1834,109.339,109.1229,109.1575,16011.0
2018-12-28 13:05:00,126.27,126.41,125.99,126.41,15503.0,109.1661,109.2871,108.924,109.2871,15503.0
2018-12-28 13:10:00,126.38,126.55,126.23,126.41,15176.0,109.2612,109.4082,109.1315,109.2871,15176.0
2018-12-28 13:15:00,126.41,126.6,126.22,126.22,28080.0,109.2871,109.4514,109.1229,109.1229,28080.0
2018-12-28 13:20:00,126.21,126.24,125.72,125.72,32404.0,109.1142,109.1402,108.6906,108.6906,32404.0
2018-12-28 13:25:00,125.74,125.93,125.6,125.85,28448.0,108.7079,108.8722,108.5869,108.803,28448.0
2018-12-28 13:30:00,125.87,125.94,125.57,125.69,18773.0,108.8203,108.8808,108.5609,108.6647,18773.0
2018-12-28 13:35:00,125.65,125.85,125.49,125.77,20533.0,108.6301,108.803,108.4918,108.7338,20533.0
2018-12-28 13:40:00,125.81,126.17,125.73,125.94,46704.0,108.7684,109.0797,108.6993,108.8808,46704.0
2018-12-28 13:45:00,125.95,126.49,125.95,126.46,18265.0,108.8895,109.3563,108.8895,109.3304,18265.0
2018-12-28 13:50:00,126.52,126.73,126.34,126.47,32774.0,109.3822,109.5638,109.2266,109.339,32774.0
2018-12-28 13:55:00,126.47,126.8,126.45,126.66,11160.0,109.339,109.6243,109.3217,109.5033,11160.0
2018-12-28 14:00:00,126.67,127.2,126.67,127.15,26159.0,109.5119,109.9701,109.5119,109.9269,26159.0
2018-12-28 14:05:00,127.16,127.41,127.16,127.34,22193.0,109.9356,110.1517,109.9356,110.0912,22193.0
2018-12-28 14:10:00,127.37,127.77,127.23,127.77,32800.0,110.1171,110.4629,109.9961,110.4629,32800.0
2018-12-28 14:15:00,127.77,128.07,127.75,127.75,40592.0,110.4629,110.7223,110.4456,110.4456,40592.0
2018-12-28 14:20:00,127.74,127.9,127.32,127.69,47059.0,110.437,110.5753,110.0739,110.3938,47059.0
2018-12-28 14:25:00,127.7,127.77,127.42,127.45,31707.0,110.4024,110.4629,110.1603,110.1863,31707.0
2018-12-28 14:30:00,127.46,127.8,127.35,127.77,24680.0,110.1949,110.4889,110.0998,110.4629,24680.0
2018-12-28 14:35:00,127.74,128.19,127.68,128.15,32176.0,110.437,110.826,110.3851,110.7914,32176.0
2018-12-28 14:40:00,128.16,128.17,127.73,127.87,46251.0,110.8001,110.8087,110.4283,110.5494,46251.0
2018-12-28 14:45:00,127.87,128.04,127.66,128.03,18845.0,110.5494,110.6963,110.3678,110.6877,18845.0
2018-12-28 14:50:00,127.95,128.25,127.86,128.15,49989.0,110.6185,110.8779,110.5407,110.7914,49989.0
2018-12-28 14:55:00,128.13,128.18,127.68,127.86,32069.0,110.7742,110.8174,110.3851,110.5407,32069.0
2018-12-28 15:00:00,127.8,127.97,127.35,127.44,59112.0,110.4889,110.6358,110.0998,110.1776,59112.0
2018-12-28 15:05:00,127.38,127.38,126.62,126.84,33468.0,110.1257,110.1257,109.4687,109.6589,33468.0
2018-12-28 15:10:00,126.83,127.03,126.44,127.03,37033.0,109.6503,109.8232,109.3131,109.8232,37033.0
2018-12-28 15:15:00,127.0,127.06,126.33,126.33,29546.0,109.7972,109.8491,109.218,109.218,29546.0
2018-12-28 15:20:00,126.32,126.36,125.95,126.2,36735.0,109.2093,109.2439,108.8895,109.1056,36735.0
2018-12-28 15:25:00,126.23,126.29,125.47,125.88,38248.0,109.1315,109.1834,108.4745,108.8289,38248.0
2018-12-28 15:30:00,125.9,126.0,125.47,125.81,27188.0,108.8462,108.9327,108.4745,108.7684,27188.0
2018-12-28 15:35:00,125.77,126.07,125.48,125.54,53395.0,108.7338,108.9932,108.4831,108.535,53395.0
2018-12-28 15:40:00,125.55,126.04,125.45,125.55,61240.0,108.5436,108.9673,108.4572,108.5436,61240.0
2018-12-28 15:45:00,125.51,125.87,125.5,125.87,54274.0,108.5091,108.8203,108.5004,108.8203,54274.0
2018-12-28 15:50:00,125.85,125.89,125.33,125.33,68849.0,108.803,108.8376,108.3534,108.3534,68849.0
2018-12-28 15:55:00,125.33,125.98,125.33,125.65,186815.0,108.3534,108.9154,108.3534,108.6301,186815.0
2018-12-31 09:30:00,126.6,127.78,126.6,127.52,93612.0,109.4514,110.4716,109.4514,110.2468,93612.0
2018-12-31 09:35:00,127.41,128.11,127.41,127.89,70321.0,110.1517,110.7569,110.1517,110.5667,70321.0
2018-12-31 09:40:00,127.76,127.87,127.43,127.52,48256.0,110.4543,110.5494,110.169,110.2468,48256.0
2018-12-31 09:45:00,127.53,127.64,127.09,127.3,29964.0,110.2554,110.3505,109.875,110.0566,29964.0
2018-12-31 09:50:00,127.3,127.33,126.8,126.94,40865.0,110.0566,110.0825,109.6243,109.7454,40865.0
2018-12-31 09:55:00,126.95,127.07,126.69,126.75,37199.0,109.754,109.8577,109.5292,109.5811,37199.0
2018-12-31 10:00:00,126.77,127.35,126.67,127.23,57253.0,109.5984,110.0998,109.5119,109.9961,57253.0
2018-12-31 10:05:00,127.26,127.4,126.64,126.64,41465.0,110.022,110.143,109.486,109.486,41465.0
2018-12-31 10:10:00,126.61,126.9,126.44,126.44,37932.0,109.4601,109.7108,109.3131,109.3131,37932.0
2018-12-31 10:15:00,126.41,126.61,126.28,126.5,24425.0,109.2871,109.4601,109.1748,109.365,24425.0
2018-12-31 10:20:00,126.49,126.65,126.17,126.28,22584.0,109.3563,109.4946,109.0797,109.1748,22584.0
2018-12-31 10:25:00,126.23,126.33,126.0,126.16,23172.0,109.1315,109.218,108.9327,109.071,23172.0
2018-12-31 10:30:00,126.16,126.33,125.87,126.3,29492.0,109.071,109.218,108.8203,109.192,29492.0
2018-12-31 10:35:00,126.23,126.37,125.99,126.13,25474.0,109.1315,109.2526,108.924,109.0451,25474.0
2018-12-31 10:40:00,126.14,126.39,126.12,126.39,24932.0,109.0537,109.2699,109.0364,109.2699,24932.0
2018-12-31 10:45:00,126.35,126.57,126.32,126.32,24784.0,109.2353,109.4255,109.2093,109.2093,24784.0
2018-12-31 10:50:00,126.32,126.39,126.09,126.09,23281.0,109.2093,109.2699,109.0105,109.0105,23281.0
2018-12-31 10:55:00,126.07,126.19,125.73,126.17,57056.0,108.9932,109.0969,108.6993,109.0797,57056.0
2018-12-31 11:00:00,126.19,126.26,125.69,126.01,22654.0,109.0969,109.1575,108.6647,108.9413,22654.0
2018-12-31 11:05:00,126.02,126.08,125.76,125.8,17159.0,108.95,109.0018,108.7252,108.7598,17159.0
2018-12-31 11:10:00,125.81,125.87,125.6,125.69,31272.0,108.7684,108.8203,108.5869,108.6647,31272.0
2018-12-31 11:15:00,125.65,125.91,125.5,125.77,39445.0,108.6301,108.8549,108.5004,108.7338,39445.0
2018-12-31 11:20:00,125.82,125.87,125.64,125.78,25038.0,108.7771,108.8203,108.6214,108.7425,25038.0
2018-12-31 11:25:00,125.76,126.31,125.69,126.26,39112.0,108.7252,109.2007,108.6647,109.1575,39112.0
2018-12-31 11:30:00,126.23,126.23,125.65,125.88,40984.0,109.1315,109.1315,108.6301,108.8289,40984.0
2018-12-31 11:35:00,125.88,126.25,125.74,125.8,28310.0,108.8289,109.1488,108.7079,108.7598,28310.0
2018-12-31 11:40:00,125.82,125.86,125.35,125.43,30836.0,108.7771,108.8116,108.3707,108.4399,30836.0
2018-12-31 11:45:00,125.47,125.88,125.39,125.88,20040.0,108.4745,108.8289,108.4053,108.8289,20040.0
2018-12-31 11:50:00,125.92,126.05,125.61,125.85,23302.0,108.8635,108.9759,108.5955,108.803,23302.0
2018-12-31 11:55:00,125.88,126.28,125.79,126.21,24298.0,108.8289,109.1748,108.7511,109.1142,24298.0
2018-12-31 12:00:00,126.28,126.31,126.09,126.21,11190.0,109.1748,109.2007,109.0105,109.1142,11190.0
2018-12-31 12:05:00,126.19,126.57,126.09,126.4,29507.0,109.0969,109.4255,109.0105,109.2785,29507.0
2018-12-31 12:10:00,126.4,126.7,126.18,126.56,26482.0,109.2785,109.5379,109.0883,109.4168,26482.0
2018-12-31 12:15:00,126.5,126.51,126.25,126.26,13331.0,109.365,109.3736,109.1488,109.1575,13331.0
2018-12-31 12:20:00,126.28,126.57,126.28,126.48,16752.0,109.1748,109.4255,109.1748,109.3477,16752.0
2018-12-31 12:25:00,126.52,126.58,126.38,126.58,12943.0,109.3822,109.4341,109.2612,109.4341,12943.0
2018-12-31 12:30:00,126.6,126.75,126.52,126.67,15148.0,109.4514,109.5811,109.3822,109.5119,15148.0
2018-12-31 12:35:00,126.65,126.82,126.61,126.77,17159.0,109.4946,109.6416,109.4601,109.5984,17159.0
2018-12-31 12:40:00,126.78,127.0,126.64,127.0,19760.0,109.607,109.7972,109.486,109.7972,19760.0
2018-12-31 12:45:00,126.94,126.99,126.81,126.86,20351.0,109.7454,109.7886,109.633,109.6762,20351.0
2018-12-31 12:50:00,126.85,126.86,126.67,126.73,20776.0,109.6675,109.6762,109.5119,109.5638,20776.0
2018-12-31 12:55:00,126.74,126.83,126.68,126.82,15251.0,109.5724,109.6503,109.5206,109.6416,15251.0
2018-12-31 13:00:00,126.85,126.88,126.45,126.53,18839.0,109.6675,109.6935,109.3217,109.3909,18839.0
2018-12-31 13:05:00,126.53,126.73,126.48,126.68,17215.0,109.3909,109.5638,109.3477,109.5206,17215.0
2018-12-31 13:10:00,126.62,126.77,126.51,126.62,25303.0,109.4687,109.5984,109.3736,109.4687,25303.0
2018-12-31 13:15:00,126.62,126.8,126.62,126.66,15438.0,109.4687,109.6243,109.4687,109.5033,15438.0
2018-12-31 13:20:00,126.7,126.84,126.7,126.77,12699.0,109.5379,109.6589,109.5379,109.5984,12699.0
2018-12-31 13:25:00,126.78,126.95,126.72,126.95,13569.0,109.607,109.754,109.5552,109.754,13569.0
2018-12-31 13:30:00,126.96,126.96,126.71,126.72,19552.0,109.7626,109.7626,109.5465,109.5552,19552.0
2018-12-31 13:35:00,126.74,126.77,126.6,126.63,13869.0,109.5724,109.5984,109.4514,109.4773,13869.0
2018-12-31 13:40:00,126.59,126.61,126.41,126.45,13885.0,109.4428,109.4601,109.2871,109.3217,13885.0
2018-12-31 13:45:00,126.47,126.51,126.27,126.51,13425.0,109.339,109.3736,109.1661,109.3736,13425.0
2018-12-31 13:50:00,126.51,126.58,126.2,126.29,19160.0,109.3736,109.4341,109.1056,109.1834,19160.0
2018-12-31 13:55:00,126.25,126.4,126.14,126.22,12981.0,109.1488,109.2785,109.0537,109.1229,12981.0
2018-12-31 14:00:00,126.21,126.26,125.93,126.19,30665.0,109.1142,109.1575,108.8722,109.0969,30665.0
2018-12-31 14:05:00,126.17,126.45,126.14,126.44,16107.0,109.0797,109.3217,109.0537,109.3131,16107.0
2018-12-31 14:10:00,126.44,126.47,126.16,126.21,17349.0,109.3131,109.339,109.071,109.1142,17349.0
2018-12-31 14:15:00,126.2,126.55,126.15,126.44,16638.0,109.1056,109.4082,109.0624,109.3131,16638.0
2018-12-31 14:20:00,126.41,126.48,125.85,126.09,17199.0,109.2871,109.3477,108.803,109.0105,17199.0
2018-12-31 14:25:00,126.04,126.11,125.84,125.89,14464.0,108.9673,109.0278,108.7944,108.8376,14464.0
2018-12-31 14:30:00,125.87,125.97,125.75,125.86,14948.0,108.8203,108.9067,108.7165,108.8116,14948.0
2018-12-31 14:35:00,125.86,126.0,125.76,125.95,22532.0,108.8116,108.9327,108.7252,108.8895,22532.0
2018-12-31 14:40:00,125.93,126.18,125.93,126.07,15518.0,108.8722,109.0883,108.8722,108.9932,15518.0
2018-12-31 14:45:00,126.05,126.51,126.03,126.48,11364.0,108.9759,109.3736,108.9586,109.3477,11364.0
2018-12-31 14:50:00,126.49,126.78,126.49,126.5,21015.0,109.3563,109.607,109.3563,109.365,21015.0
2018-12-31 14:55:00,126.54,126.63,126.28,126.34,19061.0,109.3995,109.4773,109.1748,109.2266,19061.0
2018-12-31 15:00:00,126.3,126.65,126.28,126.32,22580.0,109.192,109.4946,109.1748,109.2093,22580.0
2018-12-31 15:05:00,126.35,126.6,126.31,126.32,16539.0,109.2353,109.4514,109.2007,109.2093,16539.0
2018-12-31 15:10:00,126.29,126.51,126.22,126.37,14923.0,109.1834,109.3736,109.1229,109.2526,14923.0
2018-12-31 15:15:00,126.38,126.52,126.21,126.5,21987.0,109.2612,109.3822,109.1142,109.365,21987.0
2018-12-31 15:20:00,126.48,126.62,126.22,126.3,23543.0,109.3477,109.4687,109.1229,109.192,23543.0
2018-12-31 15:25:00,126.32,126.75,126.32,126.6,22907.0,109.2093,109.5811,109.2093,109.4514,22907.0
2018-12-31 15:30:00,126.63,127.1,126.59,127.0,26173.0,109.4773,109.8837,109.4428,109.7972,26173.0
2018-12-31 15:35:00,126.92,126.93,126.74,126.93,40964.0,109.7281,109.7367,109.5724,109.7367,40964.0
2018-12-31 15:40:00,126.95,127.14,126.9,127.0,57733.0,109.754,109.9183,109.7108,109.7972,57733.0
2018-12-31 15:45:00,126.99,127.2,124.5,126.67,63579.0,109.7886,109.9701,107.6359,109.5119,63579.0
2018-12-31 15:50:00,126.65,126.75,126.23,126.29,62430.0,109.4946,109.5811,109.1315,109.1834,62430.0
2018-12-31 15:55:00,126.31,127.05,125.88,127.05,244233.0,109.2007,109.8405,108.8289,109.8405,244233.0
2019-01-02 09:30:00,124.03,124.39,123.0,123.98,172046.0,107.2295,107.5408,106.339,107.1863,172046.0
2019-01-02 09:35:00,124.11,124.29,123.41,123.84,65594.0,107.2987,107.4543,106.6935,107.0653,65594.0
2019-01-02 09:40:00,123.54,124.25,123.44,124.16,58007.0,106.8059,107.4197,106.7194,107.3419,58007.0
2019-01-02 09:45:00,124.2,124.43,124.01,124.3,31607.0,107.3765,107.5753,107.2122,107.463,31607.0
2019-01-02 09:50:00,124.33,124.75,124.33,124.61,83640.0,107.4889,107.852,107.4889,107.731,83640.0
2019-01-02 09:55:00,124.61,125.35,124.54,125.1,46716.0,107.731,108.3707,107.6704,108.1546,46716.0
2019-01-02 10:00:00,125.1,125.1,124.16,124.95,41089.0,108.1546,108.1546,107.3419,108.0249,41089.0
2019-01-02 10:05:00,124.98,125.43,124.81,125.43,89152.0,108.0508,108.4399,107.9039,108.4399,89152.0
2019-01-02 10:10:00,125.44,125.8,125.37,125.37,48131.0,108.4485,108.7598,108.388,108.388,48131.0
2019-01-02 10:15:00,125.36,125.7,125.3,125.51,16538.0,108.3794,108.6733,108.3275,108.5091,16538.0
2019-01-02 10:20:00,125.6,126.11,125.48,126.0,23854.0,108.5869,109.0278,108.4831,108.9327,23854.0
2019-01-02 10:25:00,126.06,126.41,125.77,125.89,19860.0,108.9846,109.2871,108.7338,108.8376,19860.0
2019-01-02 10:30:00,125.94,126.08,125.75,125.87,23720.0,108.8808,109.0018,108.7165,108.8203,23720.0
2019-01-02 10:35:00,125.88,126.12,125.77,126.09,18536.0,108.8289,109.0364,108.7338,109.0105,18536.0
2019-01-02 10:40:00,126.14,126.85,126.14,126.69,29638.0,109.0537,109.6675,109.0537,109.5292,29638.0
2019-01-02 10:45:00,126.7,126.88,126.54,126.75,17806.0,109.5379,109.6935,109.3995,109.5811,17806.0
2019-01-02 10:50:00,126.75,127.34,126.66,127.25,39515.0,109.5811,110.0912,109.5033,110.0134,39515.0
2019-01-02 10:55:00,127.23,127.46,126.97,126.98,33331.0,109.9961,110.1949,109.7713,109.7799,33331.0
2019-01-02 11:00:00,127.01,127.16,126.74,126.91,40397.0,109.8059,109.9356,109.5724,109.7194,40397.0
2019-01-02 11:05:00,127.0,127.4,126.72,127.38,48410.0,109.7972,110.143,109.5552,110.1257,48410.0
2019-01-02 11:10:00,127.36,127.58,127.21,127.52,24806.0,110.1085,110.2987,109.9788,110.2468,24806.0
2019-01-02 11:15:00,127.52,127.86,127.19,127.79,35951.0,110.2468,110.5407,109.9615,110.4802,35951.0
2019-01-02 11:20:00,127.8,127.88,127.3,127.62,29332.0,110.4889,110.558,110.0566,110.3332,29332.0
2019-01-02 11:25:00,127.58,127.66,127.07,127.11,29448.0,110.2987,110.3678,109.8577,109.8923,29448.0
2019-01-02 11:30:00,127.08,127.16,126.67,126.96,52164.0,109.8664,109.9356,109.5119,109.7626,52164.0
2019-01-02 11:35:00,126.97,127.05,126.54,126.58,34115.0,109.7713,109.8405,109.3995,109.4341,34115.0
2019-01-02 11:40:00,126.59,127.37,126.55,127.25,20829.0,109.4428,110.1171,109.4082,110.0134,20829.0
2019-01-02 11:45:00,127.3,127.41,126.97,127.23,14156.0,110.0566,110.1517,109.7713,109.9961,14156.0
2019-01-02 11:50:00,127.25,127.25,126.8,126.8,18837.0,110.0134,110.0134,109.6243,109.6243,18837.0
2019-01-02 11:55:00,126.83,127.2,126.48,126.55,25669.0,109.6503,109.9701,109.3477,109.4082,25669.0
2019-01-02 12:00:00,126.53,126.63,126.35,126.42,38472.0,109.3909,109.4773,109.2353,109.2958,38472.0
2019-01-02 12:05:00,126.44,126.8,126.37,126.69,34582.0,109.3131,109.6243,109.2526,109.5292,34582.0
2019-01-02 12:10:00,126.7,126.93,126.55,126.84,18384.0,109.5379,109.7367,109.4082,109.6589,18384.0
2019-01-02 12:15:00,126.82,126.83,126.47,126.49,26557.0,109.6416,109.6503,109.339,109.3563,26557.0
2019-01-02 12:20:00,126.46,126.51,126.25,126.29,20539.0,109.3304,109.3736,109.1488,109.1834,20539.0
2019-01-02 12:25:00,126.33,126.54,126.31,126.46,16300.0,109.218,109.3995,109.2007,109.3304,16300.0
2019-01-02 12:30:00,126.48,126.61,126.39,126.56,13678.0,109.3477,109.4601,109.2699,109.4168,13678.0
2019-01-02 12:35:00,126.53,127.21,126.48,127.12,14151.0,109.3909,109.9788,109.3477,109.901,14151.0
2019-01-02 12:40:00,127.14,127.14,126.81,126.86,18795.0,109.9183,109.9183,109.633,109.6762,18795.0
2019-01-02 12:45:00,126.91,127.03,126.78,126.91,50627.0,109.7194,109.8232,109.607,109.7194,50627.0
2019-01-02 12:50:00,126.93,127.05,126.81,126.9,30850.0,109.7367,109.8405,109.633,109.7108,30850.0
2019-01-02 12:55:00,126.9,127.23,126.87,127.09,18809.0,109.7108,109.9961,109.6848,109.875,18809.0
2019-01-02 13:00:00,127.07,127.31,127.05,127.3,34460.0,109.8577,110.0652,109.8405,110.0566,34460.0
2019-01-02 13:05:00,127.32,127.63,127.27,127.45,45689.0,110.0739,110.3419,110.0306,110.1863,45689.0
2019-01-02 13:10:00,127.47,127.49,127.22,127.32,17322.0,110.2036,110.2208,109.9874,110.0739,17322.0
2019-01-02 13:15:00,127.34,127.37,127.06,127.29,15623.0,110.0912,110.1171,109.8491,110.0479,15623.0
2019-01-02 13:20:00,127.27,127.44,127.18,127.39,18071.0,110.0306,110.1776,109.9528,110.1344,18071.0
2019-01-02 13:25:00,127.33,127.68,127.14,127.46,42440.0,110.0825,110.3851,109.9183,110.1949,42440.0
2019-01-02 13:30:00,127.49,127.65,127.42,127.52,16184.0,110.2208,110.3592,110.1603,110.2468,16184.0
2019-01-02 13:35:00,127.51,127.53,126.91,126.98,22219.0,110.2381,110.2554,109.7194,109.7799,22219.0
2019-01-02 13:40:00,126.94,127.08,126.76,126.92,16595.0,109.7454,109.8664,109.5897,109.7281,16595.0
2019-01-02 13:45:00,126.93,127.17,126.92,127.03,20335.0,109.7367,109.9442,109.7281,109.8232,20335.0
2019-01-02 13:50:00,127.03,127.07,126.82,127.0,16962.0,109.8232,109.8577,109.6416,109.7972,16962.0
2019-01-02 13:55:00,126.97,127.25,126.95,127.25,33396.0,109.7713,110.0134,109.754,110.0134,33396.0
2019-01-02 14:00:00,127.21,127.21,126.91,127.18,21236.0,109.9788,109.9788,109.7194,109.9528,21236.0
2019-01-02 14:05:00,127.19,127.22,126.54,126.54,22437.0,109.9615,109.9874,109.3995,109.3995,22437.0
2019-01-02 14:10:00,126.6,126.6,126.07,126.24,45435.0,109.4514,109.4514,108.9932,109.1402,45435.0
2019-01-02 14:15:00,126.22,126.46,126.14,126.33,24712.0,109.1229,109.3304,109.0537,109.218,24712.0
2019-01-02 14:20:00,126.32,126.85,126.25,126.66,22241.0,109.2093,109.6675,109.1488,109.5033,22241.0
2019-01-02 14:25:00,126.69,126.78,126.32,126.35,18052.0,109.5292,109.607,109.2093,109.2353,18052.0
2019-01-02 14:30:00,126.39,126.89,126.35,126.72,27294.0,109.2699,109.7021,109.2353,109.5552,27294.0
2019-01-02 14:35:00,126.73,126.77,126.53,126.65,17080.0,109.5638,109.5984,109.3909,109.4946,17080.0
2019-01-02 14:40:00,126.67,126.68,126.23,126.41,22259.0,109.5119,109.5206,109.1315,109.2871,22259.0
2019-01-02 14:45:00,126.41,126.72,126.4,126.7,19086.0,109.2871,109.5552,109.2785,109.5379,19086.0
2019-01-02 14:50:00,126.69,126.72,126.34,126.34,37708.0,109.5292,109.5552,109.2266,109.2266,37708.0
2019-01-02 14:55:00,126.37,126.44,126.1,126.11,29372.0,109.2526,109.3131,109.0191,109.0278,29372.0
2019-01-02 15:00:00,126.09,126.44,126.01,126.17,46598.0,109.0105,109.3131,108.9413,109.0797,46598.0
2019-01-02 15:05:00,126.11,126.15,125.78,125.83,40612.0,109.0278,109.0624,108.7425,108.7857,40612.0
2019-01-02 15:10:00,125.85,125.99,125.58,125.98,69999.0,108.803,108.924,108.5696,108.9154,69999.0
2019-01-02 15:15:00,125.94,125.95,125.47,125.65,47297.0,108.8808,108.8895,108.4745,108.6301,47297.0
2019-01-02 15:20:00,125.62,125.88,125.32,125.55,88610.0,108.6042,108.8289,108.3448,108.5436,88610.0
2019-01-02 15:25:00,125.52,125.69,125.25,125.39,58215.0,108.5177,108.6647,108.2843,108.4053,58215.0
2019-01-02 15:30:00,125.37,125.44,125.1,125.25,66289.0,108.388,108.4485,108.1546,108.2843,66289.0
2019-01-02 15:35:00,125.28,125.64,125.25,125.27,45202.0,108.3102,108.6214,108.2843,108.3016,45202.0
2019-01-02 15:40:00,125.25,125.44,125.15,125.15,69274.0,108.2843,108.4485,108.1978,108.1978,69274.0
2019-01-02 15:45:00,125.19,125.64,125.14,125.43,73760.0,108.2324,108.6214,108.1892,108.4399,73760.0
2019-01-02 15:50:00,125.41,125.57,125.32,125.45,85622.0,108.4226,108.5609,108.3448,108.4572,85622.0
2019-01-02 15:55:00,125.46,126.41,125.43,126.37,229566.0,108.4658,109.2871,108.4399,109.2526,229566.0
2019-01-03 09:30:00,125.31,125.5,123.83,124.16,161205.0,108.3361,108.5004,107.0566,107.3419,161205.0
2019-01-03 09:35:00,124.02,124.1,123.31,123.74,77449.0,107.2209,107.29,106.6071,106.9788,77449.0
2019-01-03 09:40:00,123.74,124.15,123.48,123.82,95940.0,106.9788,107.3333,106.754,107.048,95940.0
2019-01-03 09:45:00,123.83,123.92,123.38,123.38,64662.0,107.0566,107.1344,106.6676,106.6676,64662.0
2019-01-03 09:50:00,123.41,123.79,123.33,123.79,50558.0,106.6935,107.022,106.6243,107.022,50558.0
2019-01-03 09:55:00,123.78,124.13,123.54,123.79,61700.0,107.0134,107.316,106.8059,107.022,61700.0
2019-01-03 10:00:00,123.72,123.79,122.05,122.09,266188.0,106.9615,107.022,105.5177,105.5523,266188.0
2019-01-03 10:05:00,122.13,122.32,120.85,121.01,217174.0,105.5869,105.7512,104.4803,104.6186,217174.0
2019-01-03 10:10:00,121.04,121.65,121.04,121.11,90816.0,104.6445,105.1719,104.6445,104.7051,90816.0
2019-01-03 10:15:00,121.16,122.02,121.04,122.02,81552.0,104.7483,105.4918,104.6445,105.4918,81552.0
2019-01-03 10:20:00,121.97,122.08,121.68,121.93,53277.0,105.4486,105.5437,105.1978,105.414,53277.0
2019-01-03 10:25:00,121.89,122.14,121.48,121.51,54002.0,105.3794,105.5955,105.0249,105.0509,54002.0
2019-01-03 10:30:00,121.47,121.47,120.92,121.26,81609.0,105.0163,105.0163,104.5408,104.8347,81609.0
2019-01-03 10:35:00,121.26,121.26,120.44,120.84,71255.0,104.8347,104.8347,104.1258,104.4716,71255.0
2019-01-03 10:40:00,120.87,121.18,120.67,120.9,61056.0,104.4976,104.7656,104.3247,104.5235,61056.0
2019-01-03 10:45:00,120.88,121.42,120.83,120.89,48789.0,104.5062,104.9731,104.463,104.5149,48789.0
2019-01-03 10:50:00,120.92,121.42,120.81,121.07,56173.0,104.5408,104.9731,104.4457,104.6705,56173.0
2019-01-03 10:55:00,121.12,121.56,121.01,121.32,63800.0,104.7137,105.0941,104.6186,104.8866,63800.0
2019-01-03 11:00:00,121.32,121.72,121.17,121.67,45606.0,104.8866,105.2324,104.7569,105.1892,45606.0
2019-01-03 11:05:00,121.69,121.69,120.94,120.94,56690.0,105.2065,105.2065,104.5581,104.5581,56690.0
2019-01-03 11:10:00,120.94,121.8,120.94,121.63,52057.0,104.5581,105.3016,104.5581,105.1546,52057.0
2019-01-03 11:15:00,121.74,122.09,121.73,121.84,39231.0,105.2497,105.5523,105.2411,105.3362,39231.0
2019-01-03 11:20:00,121.83,121.98,121.65,121.73,44846.0,105.3275,105.4572,105.1719,105.2411,44846.0
2019-01-03 11:25:00,121.73,121.79,121.25,121.31,55945.0,105.2411,105.2929,104.8261,104.878,55945.0
2019-01-03 11:30:00,121.38,121.92,121.38,121.62,47499.0,104.9385,105.4053,104.9385,105.146,47499.0
2019-01-03 11:35:00,121.7,122.76,121.69,122.66,81236.0,105.2151,106.1316,105.2065,106.0451,81236.0
2019-01-03 11:40:00,122.67,123.19,122.63,122.9,69061.0,106.0537,106.5033,106.0192,106.2526,69061.0
2019-01-03 11:45:00,122.89,123.16,122.72,122.82,63558.0,106.2439,106.4774,106.097,106.1834,63558.0
2019-01-03 11:50:00,122.84,123.31,122.83,122.99,38930.0,106.2007,106.6071,106.1921,106.3304,38930.0
2019-01-03 11:55:00,122.98,123.29,122.89,123.13,34969.0,106.3218,106.5898,106.2439,106.4514,34969.0
2019-01-03 12:00:00,123.07,123.34,122.95,123.14,42125.0,106.3996,106.633,106.2958,106.4601,42125.0
2019-01-03 12:05:00,123.09,123.15,122.88,122.99,34080.0,106.4169,106.4687,106.2353,106.3304,34080.0
2019-01-03 12:10:00,122.97,123.46,122.9,123.15,29299.0,106.3131,106.7367,106.2526,106.4687,29299.0
2019-01-03 12:15:00,123.18,123.36,122.87,123.08,33744.0,106.4947,106.6503,106.2267,106.4082,33744.0
2019-01-03 12:20:00,123.1,123.42,123.02,123.25,18832.0,106.4255,106.7022,106.3563,106.5552,18832.0
2019-01-03 12:25:00,123.26,123.28,122.95,123.1,20546.0,106.5638,106.5811,106.2958,106.4255,20546.0
2019-01-03 12:30:00,123.07,123.48,123.01,123.45,24364.0,106.3996,106.754,106.3477,106.7281,24364.0
2019-01-03 12:35:00,123.4,123.43,122.86,123.0,24578.0,106.6849,106.7108,106.218,106.339,24578.0
2019-01-03 12:40:00,123.04,123.33,123.0,123.21,16982.0,106.3736,106.6243,106.339,106.5206,16982.0
2019-01-03 12:45:00,123.21,123.28,122.95,122.96,51393.0,106.5206,106.5811,106.2958,106.3045,51393.0
2019-01-03 12:50:00,122.94,123.27,122.88,123.24,35686.0,106.2872,106.5725,106.2353,106.5465,35686.0
2019-01-03 12:55:00,123.25,123.34,122.97,123.08,16787.0,106.5552,106.633,106.3131,106.4082,16787.0
2019-01-03 13:00:00,123.07,123.1,122.56,122.63,32350.0,106.3996,106.4255,105.9586,106.0192,32350.0
2019-01-03 13:05:00,122.6,122.86,122.56,122.63,43565.0,105.9932,106.218,105.9586,106.0192,43565.0
2019-01-03 13:10:00,122.63,122.72,122.41,122.62,19895.0,106.0192,106.097,105.829,106.0105,19895.0
2019-01-03 13:15:00,122.56,122.56,121.84,121.97,75827.0,105.9586,105.9586,105.3362,105.4486,75827.0
2019-01-03 13:20:00,121.92,122.11,121.88,121.97,47455.0,105.4053,105.5696,105.3708,105.4486,47455.0
2019-01-03 13:25:00,121.95,122.08,121.79,122.08,59179.0,105.4313,105.5437,105.2929,105.5437,59179.0
2019-01-03 13:30:00,122.07,122.39,121.97,122.28,21376.0,105.535,105.8117,105.4486,105.7166,21376.0
2019-01-03 13:35:00,122.22,122.72,122.04,122.71,22715.0,105.6647,106.097,105.5091,106.0883,22715.0
2019-01-03 13:40:00,122.68,123.04,122.55,122.91,19652.0,106.0624,106.3736,105.95,106.2612,19652.0
2019-01-03 13:45:00,122.88,122.9,122.47,122.53,19962.0,106.2353,106.2526,105.8808,105.9327,19962.0
2019-01-03 13:50:00,122.54,122.63,122.28,122.3,17580.0,105.9414,106.0192,105.7166,105.7339,17580.0
2019-01-03 13:55:00,122.27,122.39,122.11,122.31,17035.0,105.7079,105.8117,105.5696,105.7425,17035.0
2019-01-03 14:00:00,122.36,122.47,122.13,122.21,27565.0,105.7857,105.8808,105.5869,105.6561,27565.0
2019-01-03 14:05:00,122.21,122.39,122.13,122.29,20686.0,105.6561,105.8117,105.5869,105.7252,20686.0
2019-01-03 14:10:00,122.31,122.5,122.21,122.21,19759.0,105.7425,105.9068,105.6561,105.6561,19759.0
2019-01-03 14:15:00,122.2,122.41,121.94,122.28,32836.0,105.6474,105.829,105.4226,105.7166,32836.0
2019-01-03 14:20:00,122.33,122.59,122.21,122.22,37447.0,105.7598,105.9846,105.6561,105.6647,37447.0
2019-01-03 14:25:00,122.2,122.72,121.95,122.64,23216.0,105.6474,106.097,105.4313,106.0278,23216.0
2019-01-03 14:30:00,122.65,122.95,122.49,122.63,23276.0,106.0365,106.2958,105.8981,106.0192,23276.0
2019-01-03 14:35:00,122.66,122.72,122.28,122.36,17261.0,106.0451,106.097,105.7166,105.7857,17261.0
2019-01-03 14:40:00,122.34,122.53,122.04,122.11,23453.0,105.7684,105.9327,105.5091,105.5696,23453.0
2019-01-03 14:45:00,122.1,122.21,121.71,121.82,40619.0,105.561,105.6561,105.2238,105.3189,40619.0
2019-01-03 14:50:00,121.79,121.96,121.68,121.77,17370.0,105.2929,105.4399,105.1978,105.2757,17370.0
2019-01-03 14:55:00,121.81,121.82,121.41,121.62,32581.0,105.3102,105.3189,104.9644,105.146,32581.0
2019-01-03 15:00:00,121.68,121.76,121.42,121.52,25369.0,105.1978,105.267,104.9731,105.0595,25369.0
2019-01-03 15:05:00,121.53,121.65,121.32,121.49,35802.0,105.0682,105.1719,104.8866,105.0336,35802.0
2019-01-03 15:10:00,121.46,121.58,121.21,121.26,33547.0,105.0076,105.1114,104.7915,104.8347,33547.0
2019-01-03 15:15:00,121.2,121.7,121.12,121.62,35320.0,104.7829,105.2151,104.7137,105.146,35320.0
2019-01-03 15:20:00,121.61,121.75,121.43,121.5,45987.0,105.1373,105.2584,104.9817,105.0422,45987.0
2019-01-03 15:25:00,121.49,121.93,121.44,121.65,54947.0,105.0336,105.414,104.9904,105.1719,54947.0
2019-01-03 15:30:00,121.65,122.16,121.54,122.04,62483.0,105.1719,105.6128,105.0768,105.5091,62483.0
2019-01-03 15:35:00,122.06,122.2,121.57,121.59,53335.0,105.5264,105.6474,105.1027,105.12,53335.0
2019-01-03 15:40:00,121.59,121.87,121.47,121.77,53089.0,105.12,105.3621,105.0163,105.2757,53089.0
2019-01-03 15:45:00,121.74,121.99,121.61,121.61,74876.0,105.2497,105.4659,105.1373,105.1373,74876.0
2019-01-03 15:50:00,121.61,121.77,121.18,121.48,139183.0,105.1373,105.2757,104.7656,105.0249,139183.0
2019-01-03 15:55:00,121.49,121.63,121.01,121.42,391686.0,105.0336,105.1546,104.6186,104.9731,391686.0
2019-01-04 09:30:00,124.17,124.47,123.7,123.83,119633.0,107.3506,107.6099,106.9442,107.0566,119633.0
2019-01-04 09:35:00,123.88,124.95,123.8,124.66,80445.0,107.0998,108.0249,107.0307,107.7742,80445.0
2019-01-04 09:40:00,124.62,125.37,124.54,125.16,77629.0,107.7396,108.388,107.6704,108.2065,77629.0
2019-01-04 09:45:00,125.21,125.44,124.87,125.28,61801.0,108.2497,108.4485,107.9557,108.3102,61801.0
2019-01-04 09:50:00,125.31,125.53,124.94,124.94,89399.0,108.3361,108.5263,108.0163,108.0163,89399.0
2019-01-04 09:55:00,124.98,125.33,124.66,125.33,64166.0,108.0508,108.3534,107.7742,108.3534,64166.0
2019-01-04 10:00:00,125.33,125.94,125.31,125.43,66117.0,108.3534,108.8808,108.3361,108.4399,66117.0
2019-01-04 10:05:00,125.46,125.53,125.0,125.42,62620.0,108.4658,108.5263,108.0681,108.4312,62620.0
2019-01-04 10:10:00,125.44,125.46,124.72,124.73,48148.0,108.4485,108.4658,107.8261,107.8347,48148.0
2019-01-04 10:15:00,124.72,125.13,124.7,124.72,38819.0,107.8261,108.1805,107.8088,107.8261,38819.0
2019-01-04 10:20:00,124.74,125.93,124.38,125.93,131451.0,107.8434,108.8722,107.5321,108.8722,131451.0
2019-01-04 10:25:00,125.87,126.7,125.87,126.65,70260.0,108.8203,109.5379,108.8203,109.4946,70260.0
2019-01-04 10:30:00,126.68,126.96,126.2,126.26,38807.0,109.5206,109.7626,109.1056,109.1575,38807.0
2019-01-04 10:35:00,126.25,126.68,126.23,126.55,37683.0,109.1488,109.5206,109.1315,109.4082,37683.0
2019-01-04 10:40:00,126.55,126.66,126.08,126.08,50878.0,109.4082,109.5033,109.0018,109.0018,50878.0
2019-01-04 10:45:00,126.01,126.52,126.0,126.1,36354.0,108.9413,109.3822,108.9327,109.0191,36354.0
2019-01-04 10:50:00,126.1,126.46,126.07,126.09,28122.0,109.0191,109.3304,108.9932,109.0105,28122.0
2019-01-04 10:55:00,126.12,126.62,126.12,126.62,32720.0,109.0364,109.4687,109.0364,109.4687,32720.0
2019-01-04 11:00:00,126.61,126.83,126.3,126.73,45730.0,109.4601,109.6503,109.192,109.5638,45730.0
2019-01-04 11:05:00,126.78,126.79,126.37,126.52,51897.0,109.607,109.6157,109.2526,109.3822,51897.0
2019-01-04 11:10:00,126.6,126.82,126.39,126.48,41254.0,109.4514,109.6416,109.2699,109.3477,41254.0
2019-01-04 11:15:00,126.47,126.48,125.9,126.32,54503.0,109.339,109.3477,108.8462,109.2093,54503.0
2019-01-04 11:20:00,126.38,126.39,125.93,126.02,50873.0,109.2612,109.2699,108.8722,108.95,50873.0
2019-01-04 11:25:00,126.03,126.12,125.8,126.02,38964.0,108.9586,109.0364,108.7598,108.95,38964.0
2019-01-04 11:30:00,126.04,126.24,125.73,126.16,29399.0,108.9673,109.1402,108.6993,109.071,29399.0
2019-01-04 11:35:00,126.23,126.36,125.99,126.19,24428.0,109.1315,109.2439,108.924,109.0969,24428.0
2019-01-04 11:40:00,126.17,126.44,126.11,126.4,23098.0,109.0797,109.3131,109.0278,109.2785,23098.0
2019-01-04 11:45:00,126.43,126.88,126.33,126.76,42148.0,109.3044,109.6935,109.218,109.5897,42148.0
2019-01-04 11:50:00,126.76,127.23,126.74,127.02,53254.0,109.5897,109.9961,109.5724,109.8145,53254.0
2019-01-04 11:55:00,127.06,127.19,126.68,127.08,21603.0,109.8491,109.9615,109.5206,109.8664,21603.0
2019-01-04 12:00:00,127.07,127.1,126.52,126.66,25725.0,109.8577,109.8837,109.3822,109.5033,25725.0
2019-01-04 12:05:00,126.68,127.13,126.68,127.04,33368.0,109.5206,109.9096,109.5206,109.8318,33368.0
2019-01-04 12:10:00,127.03,127.23,126.98,127.15,21042.0,109.8232,109.9961,109.7799,109.9269,21042.0
2019-01-04 12:15:00,127.13,127.38,127.07,127.36,43955.0,109.9096,110.1257,109.8577,110.1085,43955.0
2019-01-04 12:20:00,127.32,127.46,127.25,127.26,33553.0,110.0739,110.1949,110.0134,110.022,33553.0
2019-01-04 12:25:00,127.24,127.43,127.23,127.36,26684.0,110.0047,110.169,109.9961,110.1085,26684.0
2019-01-04 12:30:00,127.38,127.43,127.14,127.35,37425.0,110.1257,110.169,109.9183,110.0998,37425.0
2019-01-04 12:35:00,127.33,127.66,127.28,127.57,36214.0,110.0825,110.3678,110.0393,110.29,36214.0
2019-01-04 12:40:00,127.59,127.91,127.55,127.88,28699.0,110.3073,110.584,110.2727,110.558,28699.0
2019-01-04 12:45:00,127.85,128.09,127.76,128.04,30209.0,110.5321,110.7396,110.4543,110.6963,30209.0
2019-01-04 12:50:00,128.06,128.23,128.02,128.14,28556.0,110.7136,110.8606,110.6791,110.7828,28556.0
2019-01-04 12:55:00,128.13,128.37,127.96,127.96,32449.0,110.7742,110.9816,110.6272,110.6272,32449.0
2019-01-04 13:00:00,128.0,128.38,128.0,128.32,25868.0,110.6618,110.9903,110.6618,110.9384,25868.0
2019-01-04 13:05:00,128.31,128.59,128.29,128.5,40388.0,110.9298,111.1718,110.9125,111.094,40388.0
2019-01-04 13:10:00,128.45,128.46,128.11,128.16,23937.0,111.0508,111.0595,110.7569,110.8001,23937.0
2019-01-04 13:15:00,128.12,128.22,127.91,128.17,37303.0,110.7655,110.852,110.584,110.8087,37303.0
2019-01-04 13:20:00,128.16,128.31,127.89,127.89,40283.0,110.8001,110.9298,110.5667,110.5667,40283.0
2019-01-04 13:25:00,127.86,128.18,127.84,128.18,39800.0,110.5407,110.8174,110.5234,110.8174,39800.0
2019-01-04 13:30:00,128.2,128.59,128.17,128.32,49458.0,110.8347,111.1718,110.8087,110.9384,49458.0
2019-01-04 13:35:00,128.34,128.37,127.69,127.7,64685.0,110.9557,110.9816,110.3938,110.4024,64685.0
2019-01-04 13:40:00,127.71,127.75,127.23,127.43,58557.0,110.411,110.4456,109.9961,110.169,58557.0
2019-01-04 13:45:00,127.43,127.79,127.29,127.73,36433.0,110.169,110.4802,110.0479,110.4283,36433.0
2019-01-04 13:50:00,127.73,127.94,127.65,127.79,20475.0,110.4283,110.6099,110.3592,110.4802,20475.0
2019-01-04 13:55:00,127.79,127.86,127.52,127.73,23494.0,110.4802,110.5407,110.2468,110.4283,23494.0
2019-01-04 14:00:00,127.75,127.88,127.53,127.88,22805.0,110.4456,110.558,110.2554,110.558,22805.0
2019-01-04 14:05:00,127.89,127.94,127.33,127.56,42277.0,110.5667,110.6099,110.0825,110.2814,42277.0
2019-01-04 14:10:00,127.57,127.76,127.5,127.71,24476.0,110.29,110.4543,110.2295,110.411,24476.0
2019-01-04 14:15:00,127.72,128.0,127.64,127.82,20445.0,110.4197,110.6618,110.3505,110.5061,20445.0
2019-01-04 14:20:00,127.86,128.25,127.79,128.25,24223.0,110.5407,110.8779,110.4802,110.8779,24223.0
2019-01-04 14:25:00,128.29,128.32,127.97,128.31,48008.0,110.9125,110.9384,110.6358,110.9298,48008.0
2019-01-04 14:30:00,128.33,128.45,128.21,128.43,21942.0,110.9471,111.0508,110.8433,111.0335,21942.0
2019-01-04 14:35:00,128.46,128.51,128.26,128.38,27804.0,111.0595,111.1027,110.8865,110.9903,27804.0
2019-01-04 14:40:00,128.37,128.48,128.17,128.34,33058.0,110.9816,111.0767,110.8087,110.9557,33058.0
2019-01-04 14:45:00,128.34,128.34,127.59,127.69,73037.0,110.9557,110.9557,110.3073,110.3938,73037.0
2019-01-04 14:50:00,127.68,127.85,127.46,127.65,56753.0,110.3851,110.5321,110.1949,110.3592,56753.0
2019-01-04 14:55:00,127.61,127.7,127.33,127.39,46748.0,110.3246,110.4024,110.0825,110.1344,46748.0
2019-01-04 15:00:00,127.39,127.91,127.39,127.9,34921.0,110.1344,110.584,110.1344,110.5753,34921.0
2019-01-04 15:05:00,127.87,128.0,127.63,127.63,44075.0,110.5494,110.6618,110.3419,110.3419,44075.0
2019-01-04 15:10:00,127.64,127.8,127.52,127.71,43139.0,110.3505,110.4889,110.2468,110.411,43139.0
2019-01-04 15:15:00,127.73,127.97,127.64,127.86,37938.0,110.4283,110.6358,110.3505,110.5407,37938.0
2019-01-04 15:20:00,127.89,127.94,127.49,127.61,50672.0,110.5667,110.6099,110.2208,110.3246,50672.0
2019-01-04 15:25:00,127.6,127.77,127.48,127.71,38771.0,110.3159,110.4629,110.2122,110.411,38771.0
2019-01-04 15:30:00,127.72,128.14,127.62,128.13,50017.0,110.4197,110.7828,110.3332,110.7742,50017.0
2019-01-04 15:35:00,128.13,128.2,127.64,127.69,60812.0,110.7742,110.8347,110.3505,110.3938,60812.0
2019-01-04 15:40:00,127.69,127.81,127.57,127.74,81781.0,110.3938,110.4975,110.29,110.437,81781.0
2019-01-04 15:45:00,127.73,128.07,127.71,127.85,98165.0,110.4283,110.7223,110.411,110.5321,98165.0
2019-01-04 15:50:00,127.86,128.01,127.82,127.84,118751.0,110.5407,110.6704,110.5061,110.5234,118751.0
2019-01-04 15:55:00,127.86,128.18,127.85,128.12,224672.0,110.5407,110.8174,110.5321,110.7655,224672.0
2019-01-07 09:30:00,128.59,128.85,126.92,127.57,152931.0,111.1718,111.3966,109.7281,110.29,152931.0
2019-01-07 09:35:00,127.46,127.66,126.7,127.36,76369.0,110.1949,110.3678,109.5379,110.1085,76369.0
2019-01-07 09:40:00,127.37,127.98,127.37,127.76,67673.0,110.1171,110.6445,110.1171,110.4543,67673.0
2019-01-07 09:45:00,127.69,127.94,127.13,127.13,56133.0,110.3938,110.6099,109.9096,109.9096,56133.0
2019-01-07 09:50:00,127.15,127.29,126.75,127.09,58503.0,109.9269,110.0479,109.5811,109.875,58503.0
2019-01-07 09:55:00,127.09,127.67,126.98,127.55,36613.0,109.875,110.3765,109.7799,110.2727,36613.0
2019-01-07 10:00:00,127.51,127.85,127.23,127.8,42879.0,110.2381,110.5321,109.9961,110.4889,42879.0
2019-01-07 10:05:00,127.82,127.92,127.49,127.69,37720.0,110.5061,110.5926,110.2208,110.3938,37720.0
2019-01-07 10:10:00,127.73,127.8,127.06,127.19,37562.0,110.4283,110.4889,109.8491,109.9615,37562.0
2019-01-07 10:15:00,127.19,127.5,126.94,127.4,30073.0,109.9615,110.2295,109.7454,110.143,30073.0
2019-01-07 10:20:00,127.33,127.5,126.95,127.44,27685.0,110.0825,110.2295,109.754,110.1776,27685.0
2019-01-07 10:25:00,127.43,127.8,127.4,127.56,29265.0,110.169,110.4889,110.143,110.2814,29265.0
2019-01-07 10:30:00,127.59,128.39,127.58,128.39,43846.0,110.3073,110.9989,110.2987,110.9989,43846.0
2019-01-07 10:35:00,128.44,128.54,127.84,128.02,27282.0,111.0422,111.1286,110.5234,110.6791,27282.0
2019-01-07 10:40:00,128.0,128.4,127.84,128.17,24605.0,110.6618,111.0076,110.5234,110.8087,24605.0
2019-01-07 10:45:00,128.11,128.58,128.11,128.49,28729.0,110.7569,111.1632,110.7569,111.0854,28729.0
2019-01-07 10:50:00,128.49,128.55,128.3,128.37,35373.0,111.0854,111.1373,110.9211,110.9816,35373.0
2019-01-07 10:55:00,128.34,128.36,128.05,128.23,29644.0,110.9557,110.973,110.705,110.8606,29644.0
2019-01-07 11:00:00,128.18,128.78,128.12,128.68,27418.0,110.8174,111.3361,110.7655,111.2497,27418.0
2019-01-07 11:05:00,128.63,128.8,128.44,128.54,35613.0,111.2064,111.3534,111.0422,111.1286,35613.0
2019-01-07 11:10:00,128.57,128.63,128.25,128.41,36527.0,111.1546,111.2064,110.8779,111.0162,36527.0
2019-01-07 11:15:00,128.36,128.56,128.34,128.51,26814.0,110.973,111.1459,110.9557,111.1027,26814.0
2019-01-07 11:20:00,128.54,128.7,128.43,128.6,33056.0,111.1286,111.2669,111.0335,111.1805,33056.0
2019-01-07 11:25:00,128.54,128.54,128.1,128.29,33954.0,111.1286,111.1286,110.7482,110.9125,33954.0
2019-01-07 11:30:00,128.28,128.43,128.13,128.39,25341.0,110.9038,111.0335,110.7742,110.9989,25341.0
2019-01-07 11:35:00,128.39,128.86,128.38,128.73,31340.0,110.9989,111.4053,110.9903,111.2929,31340.0
2019-01-07 11:40:00,128.73,128.94,128.61,128.9,22076.0,111.2929,111.4744,111.1891,111.4399,22076.0
2019-01-07 11:45:00,128.88,129.08,128.66,129.01,36336.0,111.4226,111.5955,111.2324,111.535,36336.0
2019-01-07 11:50:00,129.04,129.26,128.97,129.11,27916.0,111.5609,111.7511,111.5004,111.6214,27916.0
2019-01-07 11:55:00,129.1,129.43,128.98,129.43,47183.0,111.6128,111.8981,111.509,111.8981,47183.0
2019-01-07 12:00:00,129.43,129.53,129.29,129.3,45469.0,111.8981,111.9845,111.777,111.7857,45469.0
2019-01-07 12:05:00,129.3,129.42,128.76,128.84,31311.0,111.7857,111.8894,111.3188,111.388,31311.0
2019-01-07 12:10:00,128.84,128.97,128.78,128.9,21963.0,111.388,111.5004,111.3361,111.4399,21963.0
2019-01-07 12:15:00,128.93,129.02,128.75,128.83,20345.0,111.4658,111.5436,111.3102,111.3793,20345.0
2019-01-07 12:20:00,128.83,129.05,128.77,129.02,19649.0,111.3793,111.5695,111.3275,111.5436,19649.0
2019-01-07 12:25:00,129.0,129.15,128.99,129.08,22705.0,111.5263,111.656,111.5177,111.5955,22705.0
2019-01-07 12:30:00,129.11,129.38,129.01,129.32,17990.0,111.6214,111.8548,111.535,111.803,17990.0
2019-01-07 12:35:00,129.3,129.4,129.17,129.27,14093.0,111.7857,111.8721,111.6733,111.7597,14093.0
2019-01-07 12:40:00,129.32,129.38,129.12,129.18,38079.0,111.803,111.8548,111.6301,111.6819,38079.0
2019-01-07 12:45:00,129.18,129.3,129.05,129.15,36804.0,111.6819,111.7857,111.5695,111.656,36804.0
2019-01-07 12:50:00,129.16,129.24,129.03,129.18,18444.0,111.6646,111.7338,111.5522,111.6819,18444.0
2019-01-07 12:55:00,129.18,129.28,129.01,129.03,27348.0,111.6819,111.7684,111.535,111.5522,27348.0
2019-01-07 13:00:00,129.03,129.31,129.01,129.2,32564.0,111.5522,111.7943,111.535,111.6992,32564.0
2019-01-07 13:05:00,129.19,129.28,129.1,129.21,21411.0,111.6906,111.7684,111.6128,111.7079,21411.0
2019-01-07 13:10:00,129.25,129.39,129.17,129.22,25584.0,111.7424,111.8635,111.6733,111.7165,25584.0
2019-01-07 13:15:00,129.23,129.5,129.14,129.47,15999.0,111.7252,111.9586,111.6473,111.9326,15999.0
2019-01-07 13:20:00,129.48,129.59,129.36,129.4,17835.0,111.9413,112.0364,111.8375,111.8721,17835.0
2019-01-07 13:25:00,129.37,129.5,129.33,129.47,16323.0,111.8462,111.9586,111.8116,111.9326,16323.0
2019-01-07 13:30:00,129.46,129.58,129.33,129.55,25898.0,111.924,112.0277,111.8116,112.0018,25898.0
2019-01-07 13:35:00,129.55,129.6,129.47,129.53,15736.0,112.0018,112.045,111.9326,111.9845,15736.0
2019-01-07 13:40:00,129.5,129.56,129.43,129.43,16978.0,111.9586,112.0105,111.8981,111.8981,16978.0
2019-01-07 13:45:00,129.43,129.47,129.02,129.02,17849.0,111.8981,111.9326,111.5436,111.5436,17849.0
2019-01-07 13:50:00,129.0,129.01,128.79,128.96,22414.0,111.5263,111.535,111.3448,111.4917,22414.0
2019-01-07 13:55:00,128.96,129.05,128.84,128.87,13974.0,111.4917,111.5695,111.388,111.4139,13974.0
2019-01-07 14:00:00,128.88,129.04,128.86,128.95,13380.0,111.4226,111.5609,111.4053,111.4831,13380.0
2019-01-07 14:05:00,128.97,128.97,128.56,128.69,38104.0,111.5004,111.5004,111.1459,111.2583,38104.0
2019-01-07 14:10:00,128.7,128.7,128.47,128.65,22312.0,111.2669,111.2669,111.0681,111.2237,22312.0
2019-01-07 14:15:00,128.63,128.73,128.47,128.67,40636.0,111.2064,111.2929,111.0681,111.241,40636.0
2019-01-07 14:20:00,128.67,128.89,128.63,128.75,24822.0,111.241,111.4312,111.2064,111.3102,24822.0
2019-01-07 14:25:00,128.78,128.8,128.46,128.57,30322.0,111.3361,111.3534,111.0595,111.1546,30322.0
2019-01-07 14:30:00,128.54,128.61,128.41,128.44,19528.0,111.1286,111.1891,111.0162,111.0422,19528.0
2019-01-07 14:35:00,128.39,128.45,128.28,128.4,20332.0,110.9989,111.0508,110.9038,111.0076,20332.0
2019-01-07 14:40:00,128.4,128.68,128.38,128.65,38531.0,111.0076,111.2497,110.9903,111.2237,38531.0
2019-01-07 14:45:00,128.63,128.64,128.37,128.5,45748.0,111.2064,111.2151,110.9816,111.094,45748.0
2019-01-07 14:50:00,128.48,128.48,128.11,128.2,27855.0,111.0767,111.0767,110.7569,110.8347,27855.0
2019-01-07 14:55:00,128.16,128.16,127.94,128.03,37881.0,110.8001,110.8001,110.6099,110.6877,37881.0
2019-01-07 15:00:00,128.01,128.61,128.0,128.55,32017.0,110.6704,111.1891,110.6618,111.1373,32017.0
2019-01-07 15:05:00,128.57,128.72,128.5,128.7,23469.0,111.1546,111.2842,111.094,111.2669,23469.0
2019-01-07 15:10:00,128.72,128.85,128.67,128.68,30357.0,111.2842,111.3966,111.241,111.2497,30357.0
2019-01-07 15:15:00,128.68,128.83,128.62,128.8,61653.0,111.2497,111.3793,111.1978,111.3534,61653.0
2019-01-07 15:20:00,128.79,128.8,128.63,128.77,21808.0,111.3448,111.3534,111.2064,111.3275,21808.0
2019-01-07 15:25:00,128.76,128.96,128.73,128.79,24201.0,111.3188,111.4917,111.2929,111.3448,24201.0
2019-01-07 15:30:00,128.78,128.83,128.52,128.58,55497.0,111.3361,111.3793,111.1113,111.1632,55497.0
2019-01-07 15:35:00,128.53,128.79,128.49,128.6,37678.0,111.12,111.3448,111.0854,111.1805,37678.0
2019-01-07 15:40:00,128.58,128.6,128.15,128.29,70028.0,111.1632,111.1805,110.7914,110.9125,70028.0
2019-01-07 15:45:00,128.28,128.48,128.17,128.26,75282.0,110.9038,111.0767,110.8087,110.8865,75282.0
2019-01-07 15:50:00,128.26,128.34,128.08,128.17,86481.0,110.8865,110.9557,110.7309,110.8087,86481.0
2019-01-07 15:55:00,128.18,128.3,127.85,128.2,269703.0,110.8174,110.9211,110.5321,110.8347,269703.0
2019-01-08 09:30:00,129.9,131.51,129.78,131.1,173384.0,112.3044,113.6963,112.2007,113.3419,173384.0
2019-01-08 09:35:00,131.18,131.32,130.45,130.73,96329.0,113.411,113.5321,112.7799,113.022,96329.0
2019-01-08 09:40:00,130.64,131.38,130.32,131.03,79265.0,112.9442,113.5839,112.6675,113.2813,79265.0
2019-01-08 09:45:00,131.02,131.47,131.0,131.22,70169.0,113.2727,113.6617,113.2554,113.4456,70169.0
2019-01-08 09:50:00,131.21,131.44,130.62,130.74,79071.0,113.437,113.6358,112.9269,113.0306,79071.0
2019-01-08 09:55:00,130.72,130.81,130.23,130.26,66416.0,113.0133,113.0911,112.5897,112.6156,66416.0
2019-01-08 10:00:00,130.25,130.61,130.2,130.61,60180.0,112.607,112.9182,112.5638,112.9182,60180.0
2019-01-08 10:05:00,130.63,130.85,130.54,130.62,46511.0,112.9355,113.1257,112.8577,112.9269,46511.0
2019-01-08 10:10:00,130.64,130.69,129.82,129.91,63338.0,112.9442,112.9874,112.2352,112.313,63338.0
2019-01-08 10:15:00,129.88,129.89,129.12,129.18,65352.0,112.2871,112.2958,111.6301,111.6819,65352.0
2019-01-08 10:20:00,129.18,129.64,129.16,129.46,30481.0,111.6819,112.0796,111.6646,111.924,30481.0
2019-01-08 10:25:00,129.48,129.77,129.42,129.5,35227.0,111.9413,112.192,111.8894,111.9586,35227.0
2019-01-08 10:30:00,129.51,129.66,129.06,129.16,41937.0,111.9672,112.0969,111.5782,111.6646,41937.0
2019-01-08 10:35:00,129.16,129.46,129.07,129.46,37381.0,111.6646,111.924,111.5868,111.924,37381.0
2019-01-08 10:40:00,129.44,129.45,129.08,129.08,19336.0,111.9067,111.9154,111.5955,111.5955,19336.0
2019-01-08 10:45:00,129.02,129.3,128.89,129.28,44009.0,111.5436,111.7857,111.4312,111.7684,44009.0
2019-01-08 10:50:00,129.23,129.26,128.82,129.04,27258.0,111.7252,111.7511,111.3707,111.5609,27258.0
2019-01-08 10:55:00,129.02,129.2,128.9,128.96,21571.0,111.5436,111.6992,111.4399,111.4917,21571.0
2019-01-08 11:00:00,128.98,129.33,128.91,129.33,31215.0,111.509,111.8116,111.4485,111.8116,31215.0
2019-01-08 11:05:00,129.34,129.49,129.03,129.22,31307.0,111.8203,111.9499,111.5522,111.7165,31307.0
2019-01-08 11:10:00,129.25,129.3,128.72,128.86,39288.0,111.7424,111.7857,111.2842,111.4053,39288.0
2019-01-08 11:15:00,128.82,129.22,128.8,129.2,26610.0,111.3707,111.7165,111.3534,111.6992,26610.0
2019-01-08 11:20:00,129.22,129.22,128.76,128.99,26433.0,111.7165,111.7165,111.3188,111.5177,26433.0
2019-01-08 11:25:00,129.0,129.11,128.78,128.82,27193.0,111.5263,111.6214,111.3361,111.3707,27193.0
2019-01-08 11:30:00,128.79,128.79,128.31,128.33,40429.0,111.3448,111.3448,110.9298,110.9471,40429.0
2019-01-08 11:35:00,128.28,128.56,128.27,128.5,34793.0,110.9038,111.1459,110.8952,111.094,34793.0
2019-01-08 11:40:00,128.47,128.61,128.23,128.47,36866.0,111.0681,111.1891,110.8606,111.0681,36866.0
2019-01-08 11:45:00,128.42,128.68,128.4,128.63,38661.0,111.0249,111.2497,111.0076,111.2064,38661.0
2019-01-08 11:50:00,128.6,128.65,128.4,128.63,15760.0,111.1805,111.2237,111.0076,111.2064,15760.0
2019-01-08 11:55:00,128.63,129.37,128.61,129.31,36091.0,111.2064,111.8462,111.1891,111.7943,36091.0
2019-01-08 12:00:00,129.31,129.57,129.2,129.57,56647.0,111.7943,112.0191,111.6992,112.0191,56647.0
2019-01-08 12:05:00,129.57,129.8,129.41,129.56,29537.0,112.0191,112.2179,111.8808,112.0105,29537.0
2019-01-08 12:10:00,129.56,130.0,129.49,129.96,22208.0,112.0105,112.3909,111.9499,112.3563,22208.0
2019-01-08 12:15:00,129.95,130.41,129.91,130.21,30455.0,112.3476,112.7453,112.313,112.5724,30455.0
2019-01-08 12:20:00,130.23,130.53,130.2,130.53,14933.0,112.5897,112.8491,112.5638,112.8491,14933.0
2019-01-08 12:25:00,130.54,130.58,130.41,130.44,26134.0,112.8577,112.8923,112.7453,112.7713,26134.0
2019-01-08 12:30:00,130.44,130.49,130.14,130.14,20591.0,112.7713,112.8145,112.5119,112.5119,20591.0
2019-01-08 12:35:00,130.12,130.27,130.04,130.18,34802.0,112.4946,112.6243,112.4254,112.5465,34802.0
2019-01-08 12:40:00,130.16,130.64,130.15,130.19,31338.0,112.5292,112.9442,112.5205,112.5551,31338.0
2019-01-08 12:45:00,130.23,130.27,129.47,129.53,79678.0,112.5897,112.6243,111.9326,111.9845,79678.0
2019-01-08 12:50:00,129.5,129.63,129.39,129.53,25702.0,111.9586,112.071,111.8635,111.9845,25702.0
2019-01-08 12:55:00,129.56,129.69,129.35,129.59,27709.0,112.0105,112.1228,111.8289,112.0364,27709.0
2019-01-08 13:00:00,129.61,129.72,129.4,129.69,17008.0,112.0537,112.1488,111.8721,112.1228,17008.0
2019-01-08 13:05:00,129.69,129.73,129.5,129.53,11003.0,112.1228,112.1574,111.9586,111.9845,11003.0
2019-01-08 13:10:00,129.55,129.72,129.35,129.63,23189.0,112.0018,112.1488,111.8289,112.071,23189.0
2019-01-08 13:15:00,129.59,130.19,129.59,129.84,45490.0,112.0364,112.5551,112.0364,112.2525,45490.0
2019-01-08 13:20:00,129.84,130.06,129.84,129.93,11463.0,112.2525,112.4427,112.2525,112.3303,11463.0
2019-01-08 13:25:00,129.94,129.96,129.69,129.74,15926.0,112.339,112.3563,112.1228,112.1661,15926.0
2019-01-08 13:30:00,129.72,129.92,129.63,129.86,16182.0,112.1488,112.3217,112.071,112.2698,16182.0
2019-01-08 13:35:00,129.85,129.85,129.7,129.82,10279.0,112.2612,112.2612,112.1315,112.2352,10279.0
2019-01-08 13:40:00,129.78,129.78,129.61,129.67,25501.0,112.2007,112.2007,112.0537,112.1056,25501.0
2019-01-08 13:45:00,129.67,129.75,129.42,129.71,34210.0,112.1056,112.1747,111.8894,112.1401,34210.0
2019-01-08 13:50:00,129.75,130.27,129.7,130.18,32471.0,112.1747,112.6243,112.1315,112.5465,32471.0
2019-01-08 13:55:00,130.19,130.2,129.93,129.97,23250.0,112.5551,112.5638,112.3303,112.3649,23250.0
2019-01-08 14:00:00,129.95,130.06,129.83,129.9,15152.0,112.3476,112.4427,112.2439,112.3044,15152.0
2019-01-08 14:05:00,129.91,130.04,129.74,129.85,15803.0,112.313,112.4254,112.1661,112.2612,15803.0
2019-01-08 14:10:00,129.89,130.04,129.88,130.04,32808.0,112.2958,112.4254,112.2871,112.4254,32808.0
2019-01-08 14:15:00,130.04,130.14,129.9,129.96,27495.0,112.4254,112.5119,112.3044,112.3563,27495.0
2019-01-08 14:20:00,129.96,129.96,129.5,129.54,26000.0,112.3563,112.3563,111.9586,111.9932,26000.0
2019-01-08 14:25:00,129.51,129.72,129.46,129.5,17860.0,111.9672,112.1488,111.924,111.9586,17860.0
2019-01-08 14:30:00,129.5,129.62,129.39,129.5,19748.0,111.9586,112.0623,111.8635,111.9586,19748.0
2019-01-08 14:35:00,129.44,129.55,129.38,129.44,30588.0,111.9067,112.0018,111.8548,111.9067,30588.0
2019-01-08 14:40:00,129.42,129.48,129.32,129.43,26928.0,111.8894,111.9413,111.803,111.8981,26928.0
2019-01-08 14:45:00,129.45,129.62,129.29,129.53,17681.0,111.9154,112.0623,111.777,111.9845,17681.0
2019-01-08 14:50:00,129.5,129.5,129.17,129.38,21431.0,111.9586,111.9586,111.6733,111.8548,21431.0
2019-01-08 14:55:00,129.37,129.39,129.03,129.24,48353.0,111.8462,111.8635,111.5522,111.7338,48353.0
2019-01-08 15:00:00,129.21,129.49,129.08,129.38,23212.0,111.7079,111.9499,111.5955,111.8548,23212.0
2019-01-08 15:05:00,129.39,129.49,129.13,129.41,28497.0,111.8635,111.9499,111.6387,111.8808,28497.0
2019-01-08 15:10:00,129.4,129.46,129.35,129.46,23578.0,111.8721,111.924,111.8289,111.924,23578.0
2019-01-08 15:15:00,129.48,129.57,129.45,129.52,19586.0,111.9413,112.0191,111.9154,111.9759,19586.0
2019-01-08 15:20:00,129.53,129.7,129.43,129.63,22014.0,111.9845,112.1315,111.8981,112.071,22014.0
2019-01-08 15:25:00,129.63,129.75,129.51,129.73,22609.0,112.071,112.1747,111.9672,112.1574,22609.0
2019-01-08 15:30:00,129.72,130.0,129.72,129.95,35659.0,112.1488,112.3909,112.1488,112.3476,35659.0
2019-01-08 15:35:00,129.97,130.0,129.88,129.95,34930.0,112.3649,112.3909,112.2871,112.3476,34930.0
2019-01-08 15:40:00,129.95,129.96,129.73,129.89,33321.0,112.3476,112.3563,112.1574,112.2958,33321.0
2019-01-08 15:45:00,129.92,129.99,129.72,129.72,64915.0,112.3217,112.3822,112.1488,112.1488,64915.0
2019-01-08 15:50:00,129.74,129.99,129.69,129.97,102746.0,112.1661,112.3822,112.1228,112.3649,102746.0
2019-01-08 15:55:00,129.97,130.02,129.69,129.78,223765.0,112.3649,112.4081,112.1228,112.2007,223765.0
2019-01-09 09:30:00,131.09,131.87,131.09,131.73,157635.0,113.3332,114.0076,113.3332,113.8865,157635.0
2019-01-09 09:35:00,131.73,131.95,131.48,131.81,72999.0,113.8865,114.0767,113.6704,113.9557,72999.0
2019-01-09 09:40:00,131.8,131.92,131.39,131.46,77757.0,113.947,114.0508,113.5926,113.6531,77757.0
2019-01-09 09:45:00,131.47,131.81,131.3,131.59,79011.0,113.6617,113.9557,113.5148,113.7655,79011.0
2019-01-09 09:50:00,131.58,132.22,131.57,132.02,109446.0,113.7568,114.3101,113.7482,114.1372,109446.0
2019-01-09 09:55:00,131.99,132.0,131.42,131.53,46279.0,114.1113,114.1199,113.6185,113.7136,46279.0
2019-01-09 10:00:00,131.52,132.07,131.52,132.04,80794.0,113.705,114.1805,113.705,114.1545,80794.0
2019-01-09 10:05:00,131.99,132.03,131.36,131.77,133066.0,114.1113,114.1459,113.5666,113.9211,133066.0
2019-01-09 10:10:00,131.8,131.89,131.18,131.31,57653.0,113.947,114.0248,113.411,113.5234,57653.0
2019-01-09 10:15:00,131.33,131.64,131.12,131.56,42310.0,113.5407,113.8087,113.3591,113.7395,42310.0
2019-01-09 10:20:00,131.57,131.67,131.35,131.45,32766.0,113.7482,113.8346,113.558,113.6444,32766.0
2019-01-09 10:25:00,131.49,131.58,131.17,131.31,31859.0,113.679,113.7568,113.4024,113.5234,31859.0
2019-01-09 10:30:00,131.27,131.27,130.32,130.48,90668.0,113.4888,113.4888,112.6675,112.8058,90668.0
2019-01-09 10:35:00,130.45,130.92,130.37,130.77,41874.0,112.7799,113.1862,112.7107,113.0566,41874.0
2019-01-09 10:40:00,130.75,130.82,130.47,130.47,31719.0,113.0393,113.0998,112.7972,112.7972,31719.0
2019-01-09 10:45:00,130.44,130.5,130.08,130.49,73801.0,112.7713,112.8231,112.46,112.8145,73801.0
2019-01-09 10:50:00,130.5,130.5,130.12,130.2,68349.0,112.8231,112.8231,112.4946,112.5638,68349.0
2019-01-09 10:55:00,130.17,130.27,129.91,130.08,46663.0,112.5378,112.6243,112.313,112.46,46663.0
2019-01-09 11:00:00,130.07,130.45,129.97,130.3,56759.0,112.4514,112.7799,112.3649,112.6502,56759.0
2019-01-09 11:05:00,130.31,130.4,130.03,130.08,48529.0,112.6589,112.7367,112.4168,112.46,48529.0
2019-01-09 11:10:00,130.08,130.4,129.98,130.22,43689.0,112.46,112.7367,112.3736,112.5811,43689.0
2019-01-09 11:15:00,130.23,130.28,129.98,130.25,42755.0,112.5897,112.6329,112.3736,112.607,42755.0
2019-01-09 11:20:00,130.21,130.76,130.0,130.71,34559.0,112.5724,113.0479,112.3909,113.0047,34559.0
2019-01-09 11:25:00,130.69,130.96,130.6,130.75,31561.0,112.9874,113.2208,112.9096,113.0393,31561.0
2019-01-09 11:30:00,130.75,130.85,130.6,130.85,28710.0,113.0393,113.1257,112.9096,113.1257,28710.0
2019-01-09 11:35:00,130.8,130.93,130.67,130.77,51357.0,113.0825,113.1949,112.9701,113.0566,51357.0
2019-01-09 11:40:00,130.78,130.86,130.53,130.81,25284.0,113.0652,113.1344,112.8491,113.0911,25284.0
2019-01-09 11:45:00,130.81,131.41,130.81,131.39,74001.0,113.0911,113.6099,113.0911,113.5926,74001.0
2019-01-09 11:50:00,131.35,131.57,131.15,131.38,35846.0,113.558,113.7482,113.3851,113.5839,35846.0
2019-01-09 11:55:00,131.38,131.38,131.08,131.09,44967.0,113.5839,113.5839,113.3246,113.3332,44967.0
2019-01-09 12:00:00,131.1,131.33,131.06,131.2,62551.0,113.3419,113.5407,113.3073,113.4283,62551.0
2019-01-09 12:05:00,131.15,131.23,130.98,131.04,22576.0,113.3851,113.4542,113.2381,113.29,22576.0
2019-01-09 12:10:00,131.05,131.33,131.05,131.21,40152.0,113.2986,113.5407,113.2986,113.437,40152.0
2019-01-09 12:15:00,131.26,131.5,131.19,131.46,30063.0,113.4802,113.6877,113.4197,113.6531,30063.0
2019-01-09 12:20:00,131.46,131.62,131.44,131.62,33291.0,113.6531,113.7914,113.6358,113.7914,33291.0
2019-01-09 12:25:00,131.59,131.68,131.36,131.37,18440.0,113.7655,113.8433,113.5666,113.5753,18440.0
2019-01-09 12:30:00,131.39,131.51,131.35,131.4,21528.0,113.5926,113.6963,113.558,113.6012,21528.0
2019-01-09 12:35:00,131.38,131.54,131.29,131.44,22297.0,113.5839,113.7223,113.5061,113.6358,22297.0
2019-01-09 12:40:00,131.41,131.51,131.35,131.49,15618.0,113.6099,113.6963,113.558,113.679,15618.0
2019-01-09 12:45:00,131.49,131.7,131.49,131.53,27315.0,113.679,113.8606,113.679,113.7136,27315.0
2019-01-09 12:50:00,131.59,131.65,131.52,131.63,14799.0,113.7655,113.8174,113.705,113.8001,14799.0
2019-01-09 12:55:00,131.6,131.93,131.58,131.92,20747.0,113.7741,114.0594,113.7568,114.0508,20747.0
2019-01-09 13:00:00,131.93,131.97,131.75,131.87,24089.0,114.0594,114.094,113.9038,114.0076,24089.0
2019-01-09 13:05:00,131.85,131.95,131.76,131.85,21369.0,113.9903,114.0767,113.9125,113.9903,21369.0
2019-01-09 13:10:00,131.8,131.86,131.74,131.79,10766.0,113.947,113.9989,113.8952,113.9384,10766.0
2019-01-09 13:15:00,131.8,131.95,131.78,131.95,26887.0,113.947,114.0767,113.9297,114.0767,26887.0
2019-01-09 13:20:00,131.93,132.14,131.89,132.02,38777.0,114.0594,114.241,114.0248,114.1372,38777.0
2019-01-09 13:25:00,132.03,132.12,131.97,132.09,13012.0,114.1459,114.2237,114.094,114.1978,13012.0
2019-01-09 13:30:00,132.11,132.15,131.77,131.8,20254.0,114.215,114.2496,113.9211,113.947,20254.0
2019-01-09 13:35:00,131.82,131.92,131.8,131.82,7956.0,113.9643,114.0508,113.947,113.9643,7956.0
2019-01-09 13:40:00,131.82,131.84,131.68,131.73,13387.0,113.9643,113.9816,113.8433,113.8865,13387.0
2019-01-09 13:45:00,131.74,131.76,131.57,131.59,20590.0,113.8952,113.9125,113.7482,113.7655,20590.0
2019-01-09 13:50:00,131.57,131.63,131.45,131.6,24244.0,113.7482,113.8001,113.6444,113.7741,24244.0
2019-01-09 13:55:00,131.65,131.7,131.52,131.66,21766.0,113.8174,113.8606,113.705,113.826,21766.0
2019-01-09 14:00:00,131.64,132.05,131.62,131.9,30499.0,113.8087,114.1632,113.7914,114.0335,30499.0
2019-01-09 14:05:00,131.93,132.15,131.88,132.15,20791.0,114.0594,114.2496,114.0162,114.2496,20791.0
2019-01-09 14:10:00,132.09,132.13,131.95,132.03,21959.0,114.1978,114.2323,114.0767,114.1459,21959.0
2019-01-09 14:15:00,132.05,132.05,131.35,131.35,25682.0,114.1632,114.1632,113.558,113.558,25682.0
2019-01-09 14:20:00,131.38,131.49,131.29,131.42,23846.0,113.5839,113.679,113.5061,113.6185,23846.0
2019-01-09 14:25:00,131.41,131.49,131.3,131.49,20408.0,113.6099,113.679,113.5148,113.679,20408.0
2019-01-09 14:30:00,131.51,131.62,131.31,131.62,24114.0,113.6963,113.7914,113.5234,113.7914,24114.0
2019-01-09 14:35:00,131.63,131.67,131.55,131.6,15609.0,113.8001,113.8346,113.7309,113.7741,15609.0
2019-01-09 14:40:00,131.56,131.66,131.48,131.64,21159.0,113.7395,113.826,113.6704,113.8087,21159.0
2019-01-09 14:45:00,131.67,132.0,131.65,132.0,18953.0,113.8346,114.1199,113.8174,114.1199,18953.0
2019-01-09 14:50:00,132.05,132.05,131.72,131.76,23752.0,114.1632,114.1632,113.8779,113.9125,23752.0
2019-01-09 14:55:00,131.72,131.72,131.47,131.54,26631.0,113.8779,113.8779,113.6617,113.7223,26631.0
2019-01-09 15:00:00,131.53,131.73,131.45,131.58,36325.0,113.7136,113.8865,113.6444,113.7568,36325.0
2019-01-09 15:05:00,131.58,131.64,131.47,131.57,30709.0,113.7568,113.8087,113.6617,113.7482,30709.0
2019-01-09 15:10:00,131.58,131.7,131.5,131.52,29962.0,113.7568,113.8606,113.6877,113.705,29962.0
2019-01-09 15:15:00,131.5,131.59,131.4,131.41,36137.0,113.6877,113.7655,113.6012,113.6099,36137.0
2019-01-09 15:20:00,131.42,131.47,131.12,131.22,58394.0,113.6185,113.6617,113.3591,113.4456,58394.0
2019-01-09 15:25:00,131.22,131.24,130.77,130.77,69760.0,113.4456,113.4629,113.0566,113.0566,69760.0
2019-01-09 15:30:00,130.75,131.05,130.57,130.98,84650.0,113.0393,113.2986,112.8836,113.2381,84650.0
2019-01-09 15:35:00,130.94,130.94,130.66,130.7,57867.0,113.2035,113.2035,112.9615,112.996,57867.0
2019-01-09 15:40:00,130.7,130.75,130.3,130.38,96989.0,112.996,113.0393,112.6502,112.7194,96989.0
2019-01-09 15:45:00,130.37,130.4,130.01,130.1,106524.0,112.7107,112.7367,112.3995,112.4773,106524.0
2019-01-09 15:50:00,130.09,130.14,130.02,130.06,124916.0,112.4687,112.5119,112.4081,112.4427,124916.0
2019-01-09 15:55:00,130.06,130.42,130.04,130.28,235269.0,112.4427,112.754,112.4254,112.6329,235269.0
2019-01-10 09:30:00,128.61,128.94,127.25,128.64,143698.0,111.1891,111.4744,110.0134,111.2151,143698.0
2019-01-10 09:35:00,128.57,129.35,128.48,129.0,54215.0,111.1546,111.8289,111.0767,111.5263,54215.0
2019-01-10 09:40:00,129.0,129.44,128.75,129.26,17405.0,111.5263,111.9067,111.3102,111.7511,17405.0
2019-01-10 09:45:00,129.26,129.73,129.11,129.18,42255.0,111.7511,112.1574,111.6214,111.6819,42255.0
2019-01-10 09:50:00,129.11,129.79,129.11,129.7,43841.0,111.6214,112.2093,111.6214,112.1315,43841.0
2019-01-10 09:55:00,129.67,129.95,129.32,129.92,38013.0,112.1056,112.3476,111.803,112.3217,38013.0
2019-01-10 10:00:00,129.92,130.51,129.88,130.25,24996.0,112.3217,112.8318,112.2871,112.607,24996.0
2019-01-10 10:05:00,130.21,130.82,130.21,130.67,29833.0,112.5724,113.0998,112.5724,112.9701,29833.0
2019-01-10 10:10:00,130.69,130.98,130.69,130.84,29514.0,112.9874,113.2381,112.9874,113.1171,29514.0
2019-01-10 10:15:00,130.84,131.28,130.7,131.18,69380.0,113.1171,113.4975,112.996,113.411,69380.0
2019-01-10 10:20:00,131.19,131.57,131.15,131.31,34311.0,113.4197,113.7482,113.3851,113.5234,34311.0
2019-01-10 10:25:00,131.34,131.69,131.04,131.58,28234.0,113.5493,113.8519,113.29,113.7568,28234.0
2019-01-10 10:30:00,131.53,131.67,131.37,131.55,22557.0,113.7136,113.8346,113.5753,113.7309,22557.0
2019-01-10 10:35:00,131.55,131.56,131.31,131.52,13785.0,113.7309,113.7395,113.5234,113.705,13785.0
2019-01-10 10:40:00,131.52,131.52,131.26,131.44,18697.0,113.705,113.705,113.4802,113.6358,18697.0
2019-01-10 10:45:00,131.43,131.77,131.38,131.72,43848.0,113.6272,113.9211,113.5839,113.8779,43848.0
2019-01-10 10:50:00,131.7,131.92,131.64,131.86,45304.0,113.8606,114.0508,113.8087,113.9989,45304.0
2019-01-10 10:55:00,131.85,132.09,131.8,132.08,39851.0,113.9903,114.1978,113.947,114.1891,39851.0
2019-01-10 11:00:00,132.09,132.12,131.82,131.92,28865.0,114.1978,114.2237,113.9643,114.0508,28865.0
2019-01-10 11:05:00,131.95,132.25,131.95,131.97,30240.0,114.0767,114.3361,114.0767,114.094,30240.0
2019-01-10 11:10:00,131.97,132.16,131.96,132.07,20330.0,114.094,114.2583,114.0854,114.1805,20330.0
2019-01-10 11:15:00,132.06,132.09,131.76,131.76,39626.0,114.1718,114.1978,113.9125,113.9125,39626.0
2019-01-10 11:20:00,131.76,131.86,131.38,131.68,36257.0,113.9125,113.9989,113.5839,113.8433,36257.0
2019-01-10 11:25:00,131.64,131.65,131.41,131.53,20075.0,113.8087,113.8174,113.6099,113.7136,20075.0
2019-01-10 11:30:00,131.56,131.82,131.56,131.76,15221.0,113.7395,113.9643,113.7395,113.9125,15221.0
2019-01-10 11:35:00,131.84,132.12,131.84,131.98,19005.0,113.9816,114.2237,113.9816,114.1027,19005.0
2019-01-10 11:40:00,132.02,132.13,131.75,131.75,16919.0,114.1372,114.2323,113.9038,113.9038,16919.0
2019-01-10 11:45:00,131.8,132.03,131.79,131.97,10371.0,113.947,114.1459,113.9384,114.094,10371.0
2019-01-10 11:50:00,131.99,132.26,131.83,132.16,17762.0,114.1113,114.3447,113.973,114.2583,17762.0
2019-01-10 11:55:00,132.17,132.21,132.02,132.07,16699.0,114.2669,114.3015,114.1372,114.1805,16699.0
2019-01-10 12:00:00,132.04,132.16,131.59,131.7,35669.0,114.1545,114.2583,113.7655,113.8606,35669.0
2019-01-10 12:05:00,131.69,131.8,131.64,131.68,11507.0,113.8519,113.947,113.8087,113.8433,11507.0
2019-01-10 12:10:00,131.71,131.82,131.62,131.73,10798.0,113.8692,113.9643,113.7914,113.8865,10798.0
2019-01-10 12:15:00,131.76,131.94,131.68,131.85,10156.0,113.9125,114.0681,113.8433,113.9903,10156.0
2019-01-10 12:20:00,131.82,131.92,131.68,131.83,15865.0,113.9643,114.0508,113.8433,113.973,15865.0
2019-01-10 12:25:00,131.85,132.06,131.66,131.97,29488.0,113.9903,114.1718,113.826,114.094,29488.0
2019-01-10 12:30:00,131.94,132.23,131.94,132.12,18736.0,114.0681,114.3188,114.0681,114.2237,18736.0
2019-01-10 12:35:00,132.04,132.19,131.92,132.01,15024.0,114.1545,114.2842,114.0508,114.1286,15024.0
2019-01-10 12:40:00,132.05,132.05,131.77,131.9,10509.0,114.1632,114.1632,113.9211,114.0335,10509.0
2019-01-10 12:45:00,131.94,132.35,131.84,132.22,31317.0,114.0681,114.4225,113.9816,114.3101,31317.0
2019-01-10 12:50:00,132.13,132.36,131.94,132.0,36474.0,114.2323,114.4312,114.0681,114.1199,36474.0
2019-01-10 12:55:00,132.0,132.1,131.87,132.04,18444.0,114.1199,114.2064,114.0076,114.1545,18444.0
2019-01-10 13:00:00,132.01,132.08,131.81,131.94,11603.0,114.1286,114.1891,113.9557,114.0681,11603.0
2019-01-10 13:05:00,131.96,131.99,131.27,131.34,31544.0,114.0854,114.1113,113.4888,113.5493,31544.0
2019-01-10 13:10:00,131.3,131.47,131.24,131.27,15081.0,113.5148,113.6617,113.4629,113.4888,15081.0
2019-01-10 13:15:00,131.25,131.37,131.05,131.27,12990.0,113.4715,113.5753,113.2986,113.4888,12990.0
2019-01-10 13:20:00,131.27,131.35,131.17,131.24,21860.0,113.4888,113.558,113.4024,113.4629,21860.0
2019-01-10 13:25:00,131.24,131.39,131.21,131.3,19089.0,113.4629,113.5926,113.437,113.5148,19089.0
2019-01-10 13:30:00,131.27,131.4,131.14,131.37,18300.0,113.4888,113.6012,113.3764,113.5753,18300.0
2019-01-10 13:35:00,131.38,131.45,131.11,131.17,13740.0,113.5839,113.6444,113.3505,113.4024,13740.0
2019-01-10 13:40:00,131.16,131.16,130.9,131.0,17954.0,113.3937,113.3937,113.1689,113.2554,17954.0
2019-01-10 13:45:00,130.97,131.19,130.97,131.17,14115.0,113.2295,113.4197,113.2295,113.4024,14115.0
2019-01-10 13:50:00,131.22,131.32,131.01,131.17,28369.0,113.4456,113.5321,113.264,113.4024,28369.0
2019-01-10 13:55:00,131.2,131.47,131.13,131.47,9898.0,113.4283,113.6617,113.3678,113.6617,9898.0
2019-01-10 14:00:00,131.48,131.77,131.48,131.65,16488.0,113.6704,113.9211,113.6704,113.8174,16488.0
2019-01-10 14:05:00,131.74,132.02,131.68,131.96,18350.0,113.8952,114.1372,113.8433,114.0854,18350.0
2019-01-10 14:10:00,132.0,132.07,131.87,131.94,20592.0,114.1199,114.1805,114.0076,114.0681,20592.0
2019-01-10 14:15:00,131.93,132.17,131.92,132.11,31064.0,114.0594,114.2669,114.0508,114.215,31064.0
2019-01-10 14:20:00,132.17,132.39,132.14,132.16,35430.0,114.2669,114.4571,114.241,114.2583,35430.0
2019-01-10 14:25:00,132.22,132.24,132.04,132.12,12267.0,114.3101,114.3274,114.1545,114.2237,12267.0
2019-01-10 14:30:00,132.15,132.22,132.07,132.14,17546.0,114.2496,114.3101,114.1805,114.241,17546.0
2019-01-10 14:35:00,132.11,132.39,132.11,132.39,32547.0,114.215,114.4571,114.215,114.4571,32547.0
2019-01-10 14:40:00,132.39,132.68,132.37,132.66,81821.0,114.4571,114.7078,114.4398,114.6905,81821.0
2019-01-10 14:45:00,132.68,132.7,132.3,132.35,48427.0,114.7078,114.7251,114.3793,114.4225,48427.0
2019-01-10 14:50:00,132.36,132.47,132.12,132.28,63203.0,114.4312,114.5263,114.2237,114.362,63203.0
2019-01-10 14:55:00,132.3,132.56,132.27,132.56,26232.0,114.3793,114.6041,114.3534,114.6041,26232.0
2019-01-10 15:00:00,132.57,132.71,132.52,132.58,34623.0,114.6127,114.7338,114.5695,114.6214,34623.0
2019-01-10 15:05:00,132.55,132.7,132.49,132.51,24759.0,114.5954,114.7251,114.5436,114.5609,24759.0
2019-01-10 15:10:00,132.52,132.6,132.32,132.6,30763.0,114.5695,114.6387,114.3966,114.6387,30763.0
2019-01-10 15:15:00,132.61,132.69,132.49,132.5,23280.0,114.6473,114.7165,114.5436,114.5522,23280.0
2019-01-10 15:20:00,132.52,132.58,132.44,132.56,27811.0,114.5695,114.6214,114.5003,114.6041,27811.0
2019-01-10 15:25:00,132.58,132.65,132.44,132.54,26797.0,114.6214,114.6819,114.5003,114.5868,26797.0
2019-01-10 15:30:00,132.52,132.66,132.38,132.5,45827.0,114.5695,114.6905,114.4485,114.5522,45827.0
2019-01-10 15:35:00,132.48,132.6,132.39,132.56,33020.0,114.5349,114.6387,114.4571,114.6041,33020.0
2019-01-10 15:40:00,132.57,132.77,132.57,132.7,45955.0,114.6127,114.7856,114.6127,114.7251,45955.0
2019-01-10 15:45:00,132.71,132.83,132.52,132.54,73664.0,114.7338,114.8375,114.5695,114.5868,73664.0
2019-01-10 15:50:00,132.56,133.02,132.56,132.94,67712.0,114.6041,115.0018,114.6041,114.9326,67712.0
2019-01-10 15:55:00,132.93,133.12,132.82,132.96,157577.0,114.924,115.0882,114.8289,114.9499,157577.0
2019-01-11 09:30:00,131.08,131.2,130.05,130.71,130386.0,113.3246,113.4283,112.4341,113.0047,130386.0
2019-01-11 09:35:00,130.66,131.0,130.2,130.35,67960.0,112.9615,113.2554,112.5638,112.6934,67960.0
2019-01-11 09:40:00,130.34,130.73,130.28,130.73,48980.0,112.6848,113.022,112.6329,113.022,48980.0
2019-01-11 09:45:00,130.73,130.86,130.39,130.73,50163.0,113.022,113.1344,112.728,113.022,50163.0
2019-01-11 09:50:00,130.69,130.86,130.34,130.86,43223.0,112.9874,113.1344,112.6848,113.1344,43223.0
2019-01-11 09:55:00,130.76,131.36,130.58,131.35,36577.0,113.0479,113.5666,112.8923,113.558,36577.0
2019-01-11 10:00:00,131.3,131.73,131.19,131.45,103226.0,113.5148,113.8865,113.4197,113.6444,103226.0
2019-01-11 10:05:00,131.41,131.47,131.11,131.23,33353.0,113.6099,113.6617,113.3505,113.4542,33353.0
2019-01-11 10:10:00,131.27,131.55,130.95,131.45,44420.0,113.4888,113.7309,113.2122,113.6444,44420.0
2019-01-11 10:15:00,131.39,131.59,131.23,131.52,19138.0,113.5926,113.7655,113.4542,113.705,19138.0
2019-01-11 10:20:00,131.55,131.55,131.28,131.36,18058.0,113.7309,113.7309,113.4975,113.5666,18058.0
2019-01-11 10:25:00,131.33,131.35,130.85,130.87,40151.0,113.5407,113.558,113.1257,113.143,40151.0
2019-01-11 10:30:00,130.86,131.26,130.83,131.07,41300.0,113.1344,113.4802,113.1084,113.3159,41300.0
2019-01-11 10:35:00,131.09,131.34,131.08,131.21,22285.0,113.3332,113.5493,113.3246,113.437,22285.0
2019-01-11 10:40:00,131.25,131.54,131.15,131.44,26495.0,113.4715,113.7223,113.3851,113.6358,26495.0
2019-01-11 10:45:00,131.41,131.45,131.22,131.23,20093.0,113.6099,113.6444,113.4456,113.4542,20093.0
2019-01-11 10:50:00,131.25,131.6,131.04,131.6,24280.0,113.4715,113.7741,113.29,113.7741,24280.0
2019-01-11 10:55:00,131.63,131.81,131.6,131.64,31203.0,113.8001,113.9557,113.7741,113.8087,31203.0
2019-01-11 11:00:00,131.66,131.81,131.51,131.52,23640.0,113.826,113.9557,113.6963,113.705,23640.0
2019-01-11 11:05:00,131.53,131.71,131.43,131.58,24874.0,113.7136,113.8692,113.6272,113.7568,24874.0
2019-01-11 11:10:00,131.57,131.58,131.15,131.16,22586.0,113.7482,113.7568,113.3851,113.3937,22586.0
2019-01-11 11:15:00,131.15,131.44,131.04,131.41,27770.0,113.3851,113.6358,113.29,113.6099,27770.0
2019-01-11 11:20:00,131.39,131.44,131.12,131.4,23520.0,113.5926,113.6358,113.3591,113.6012,23520.0
2019-01-11 11:25:00,131.4,131.4,131.17,131.26,16325.0,113.6012,113.6012,113.4024,113.4802,16325.0
2019-01-11 11:30:00,131.24,131.43,131.15,131.39,14614.0,113.4629,113.6272,113.3851,113.5926,14614.0
2019-01-11 11:35:00,131.44,131.52,131.3,131.3,14246.0,113.6358,113.705,113.5148,113.5148,14246.0
2019-01-11 11:40:00,131.3,131.69,131.3,131.69,22341.0,113.5148,113.8519,113.5148,113.8519,22341.0
2019-01-11 11:45:00,131.75,131.97,131.7,131.94,23222.0,113.9038,114.094,113.8606,114.0681,23222.0
2019-01-11 11:50:00,131.88,131.91,131.55,131.7,17444.0,114.0162,114.0421,113.7309,113.8606,17444.0
2019-01-11 11:55:00,131.67,131.75,131.58,131.6,10812.0,113.8346,113.9038,113.7568,113.7741,10812.0
2019-01-11 12:00:00,131.56,131.69,131.53,131.62,12532.0,113.7395,113.8519,113.7136,113.7914,12532.0
2019-01-11 12:05:00,131.64,131.72,131.47,131.54,11450.0,113.8087,113.8779,113.6617,113.7223,11450.0
2019-01-11 12:10:00,131.49,131.74,131.38,131.74,13343.0,113.679,113.8952,113.5839,113.8952,13343.0
2019-01-11 12:15:00,131.72,131.74,131.44,131.49,9675.0,113.8779,113.8952,113.6358,113.679,9675.0
2019-01-11 12:20:00,131.5,131.5,131.26,131.38,19486.0,113.6877,113.6877,113.4802,113.5839,19486.0
2019-01-11 12:25:00,131.36,131.6,131.36,131.53,11594.0,113.5666,113.7741,113.5666,113.7136,11594.0
2019-01-11 12:30:00,131.54,131.8,131.48,131.73,12210.0,113.7223,113.947,113.6704,113.8865,12210.0
2019-01-11 12:35:00,131.7,131.92,131.63,131.84,14851.0,113.8606,114.0508,113.8001,113.9816,14851.0
2019-01-11 12:40:00,131.86,131.96,131.85,131.89,12280.0,113.9989,114.0854,113.9903,114.0248,12280.0
2019-01-11 12:45:00,131.89,132.03,131.78,132.03,17791.0,114.0248,114.1459,113.9297,114.1459,17791.0
2019-01-11 12:50:00,132.01,132.25,132.0,132.11,14082.0,114.1286,114.3361,114.1199,114.215,14082.0
2019-01-11 12:55:00,132.12,132.21,132.11,132.18,16057.0,114.2237,114.3015,114.215,114.2756,16057.0
2019-01-11 13:00:00,132.17,132.17,131.75,131.81,20552.0,114.2669,114.2669,113.9038,113.9557,20552.0
2019-01-11 13:05:00,131.82,132.01,131.82,131.92,14655.0,113.9643,114.1286,113.9643,114.0508,14655.0
2019-01-11 13:10:00,131.94,131.96,131.7,131.75,19536.0,114.0681,114.0854,113.8606,113.9038,19536.0
2019-01-11 13:15:00,131.77,131.94,131.75,131.91,15477.0,113.9211,114.0681,113.9038,114.0421,15477.0
2019-01-11 13:20:00,131.88,131.91,131.72,131.76,17492.0,114.0162,114.0421,113.8779,113.9125,17492.0
2019-01-11 13:25:00,131.75,131.78,131.67,131.74,13172.0,113.9038,113.9297,113.8346,113.8952,13172.0
2019-01-11 13:30:00,131.73,131.85,131.68,131.75,14402.0,113.8865,113.9903,113.8433,113.9038,14402.0
2019-01-11 13:35:00,131.8,131.8,131.67,131.73,9943.0,113.947,113.947,113.8346,113.8865,9943.0
2019-01-11 13:40:00,131.73,131.86,131.72,131.82,7149.0,113.8865,113.9989,113.8779,113.9643,7149.0
2019-01-11 13:45:00,131.82,131.86,131.74,131.83,13832.0,113.9643,113.9989,113.8952,113.973,13832.0
2019-01-11 13:50:00,131.84,131.93,131.8,131.93,11906.0,113.9816,114.0594,113.947,114.0594,11906.0
2019-01-11 13:55:00,131.92,132.0,131.88,131.9,14787.0,114.0508,114.1199,114.0162,114.0335,14787.0
2019-01-11 14:00:00,131.9,131.96,131.81,131.81,12869.0,114.0335,114.0854,113.9557,113.9557,12869.0
2019-01-11 14:05:00,131.84,131.91,131.76,131.91,14935.0,113.9816,114.0421,113.9125,114.0421,14935.0
2019-01-11 14:10:00,131.9,132.11,131.88,132.08,19187.0,114.0335,114.215,114.0162,114.1891,19187.0
2019-01-11 14:15:00,132.04,132.14,132.04,132.07,11137.0,114.1545,114.241,114.1545,114.1805,11137.0
2019-01-11 14:20:00,132.05,132.08,131.93,131.97,14141.0,114.1632,114.1891,114.0594,114.094,14141.0
2019-01-11 14:25:00,131.97,132.05,131.91,131.97,20654.0,114.094,114.1632,114.0421,114.094,20654.0
2019-01-11 14:30:00,131.99,132.02,131.89,132.01,10637.0,114.1113,114.1372,114.0248,114.1286,10637.0
2019-01-11 14:35:00,132.02,132.17,132.02,132.12,32562.0,114.1372,114.2669,114.1372,114.2237,32562.0
2019-01-11 14:40:00,132.12,132.15,132.06,132.09,13776.0,114.2237,114.2496,114.1718,114.1978,13776.0
2019-01-11 14:45:00,132.07,132.12,132.0,132.12,17753.0,114.1805,114.2237,114.1199,114.2237,17753.0
2019-01-11 14:50:00,132.12,132.15,131.98,132.03,14832.0,114.2237,114.2496,114.1027,114.1459,14832.0
2019-01-11 14:55:00,132.01,132.01,131.9,131.96,18451.0,114.1286,114.1286,114.0335,114.0854,18451.0
2019-01-11 15:00:00,131.92,132.02,131.83,131.92,31127.0,114.0508,114.1372,113.973,114.0508,31127.0
2019-01-11 15:05:00,131.9,132.15,131.9,132.04,30817.0,114.0335,114.2496,114.0335,114.1545,30817.0
2019-01-11 15:10:00,132.04,132.13,132.01,132.02,32864.0,114.1545,114.2323,114.1286,114.1372,32864.0
2019-01-11 15:15:00,132.02,132.03,131.89,131.92,12485.0,114.1372,114.1459,114.0248,114.0508,12485.0
2019-01-11 15:20:00,131.92,131.96,131.86,131.88,17352.0,114.0508,114.0854,113.9989,114.0162,17352.0
2019-01-11 15:25:00,131.87,131.87,131.75,131.75,24755.0,114.0076,114.0076,113.9038,113.9038,24755.0
2019-01-11 15:30:00,131.76,131.96,131.74,131.92,31676.0,113.9125,114.0854,113.8952,114.0508,31676.0
2019-01-11 15:35:00,131.93,132.13,131.9,132.07,27551.0,114.0594,114.2323,114.0335,114.1805,27551.0
2019-01-11 15:40:00,132.08,132.15,132.05,132.12,41039.0,114.1891,114.2496,114.1632,114.2237,41039.0
2019-01-11 15:45:00,132.13,132.25,132.12,132.25,49943.0,114.2323,114.3361,114.2237,114.3361,49943.0
2019-01-11 15:50:00,132.26,132.32,132.12,132.13,41596.0,114.3447,114.3966,114.2237,114.2323,41596.0
2019-01-11 15:55:00,132.14,132.21,132.0,132.07,129274.0,114.241,114.3015,114.1199,114.1805,129274.0
2019-01-14 09:30:00,130.31,130.5,129.13,129.52,124296.0,112.6589,112.8231,111.6387,111.9759,124296.0
2019-01-14 09:35:00,129.37,130.2,129.37,129.82,57292.0,111.8462,112.5638,111.8462,112.2352,57292.0
2019-01-14 09:40:00,129.74,130.4,129.72,130.18,67360.0,112.1661,112.7367,112.1488,112.5465,67360.0
2019-01-14 09:45:00,130.2,130.44,130.05,130.28,44187.0,112.5638,112.7713,112.4341,112.6329,44187.0
2019-01-14 09:50:00,130.22,130.55,130.09,130.35,54678.0,112.5811,112.8664,112.4687,112.6934,54678.0
2019-01-14 09:55:00,130.33,130.46,129.98,130.29,46729.0,112.6762,112.7885,112.3736,112.6416,46729.0
2019-01-14 10:00:00,130.31,130.8,130.23,130.72,35526.0,112.6589,113.0825,112.5897,113.0133,35526.0
2019-01-14 10:05:00,130.71,131.33,130.69,131.15,43787.0,113.0047,113.5407,112.9874,113.3851,43787.0
2019-01-14 10:10:00,131.16,131.34,130.82,130.85,28220.0,113.3937,113.5493,113.0998,113.1257,28220.0
2019-01-14 10:15:00,130.87,130.96,130.62,130.91,50519.0,113.143,113.2208,112.9269,113.1776,50519.0
2019-01-14 10:20:00,130.95,131.0,130.52,130.69,27139.0,113.2122,113.2554,112.8404,112.9874,27139.0
2019-01-14 10:25:00,130.71,130.71,130.41,130.49,27810.0,113.0047,113.0047,112.7453,112.8145,27810.0
2019-01-14 10:30:00,130.5,130.55,130.2,130.27,43550.0,112.8231,112.8664,112.5638,112.6243,43550.0
2019-01-14 10:35:00,130.31,130.42,130.25,130.29,25876.0,112.6589,112.754,112.607,112.6416,25876.0
2019-01-14 10:40:00,130.3,130.41,130.2,130.33,32333.0,112.6502,112.7453,112.5638,112.6762,32333.0
2019-01-14 10:45:00,130.33,130.36,129.96,130.08,43750.0,112.6762,112.7021,112.3563,112.46,43750.0
2019-01-14 10:50:00,130.08,130.19,130.01,130.13,26003.0,112.46,112.5551,112.3995,112.5032,26003.0
2019-01-14 10:55:00,130.19,130.54,130.19,130.26,33753.0,112.5551,112.8577,112.5551,112.6156,33753.0
2019-01-14 11:00:00,130.25,130.56,130.05,130.46,23719.0,112.607,112.875,112.4341,112.7885,23719.0
2019-01-14 11:05:00,130.45,130.49,130.29,130.4,19601.0,112.7799,112.8145,112.6416,112.7367,19601.0
2019-01-14 11:10:00,130.37,130.47,130.28,130.37,17995.0,112.7107,112.7972,112.6329,112.7107,17995.0
2019-01-14 11:15:00,130.37,130.42,129.98,130.07,28294.0,112.7107,112.754,112.3736,112.4514,28294.0
2019-01-14 11:20:00,130.05,130.31,130.0,130.17,24331.0,112.4341,112.6589,112.3909,112.5378,24331.0
2019-01-14 11:25:00,130.18,130.34,130.14,130.27,24800.0,112.5465,112.6848,112.5119,112.6243,24800.0
2019-01-14 11:30:00,130.29,130.5,130.25,130.34,21283.0,112.6416,112.8231,112.607,112.6848,21283.0
2019-01-14 11:35:00,130.37,130.62,130.34,130.55,27672.0,112.7107,112.9269,112.6848,112.8664,27672.0
2019-01-14 11:40:00,130.58,130.6,130.44,130.57,20017.0,112.8923,112.9096,112.7713,112.8836,20017.0
2019-01-14 11:45:00,130.58,130.71,130.49,130.51,15446.0,112.8923,113.0047,112.8145,112.8318,15446.0
2019-01-14 11:50:00,130.49,130.65,130.38,130.46,25778.0,112.8145,112.9528,112.7194,112.7885,25778.0
2019-01-14 11:55:00,130.49,130.58,130.24,130.25,20865.0,112.8145,112.8923,112.5983,112.607,20865.0
2019-01-14 12:00:00,130.26,130.31,130.06,130.12,17930.0,112.6156,112.6589,112.4427,112.4946,17930.0
2019-01-14 12:05:00,130.12,130.47,130.02,130.35,16381.0,112.4946,112.7972,112.4081,112.6934,16381.0
2019-01-14 12:10:00,130.31,130.56,130.31,130.5,16817.0,112.6589,112.875,112.6589,112.8231,16817.0
2019-01-14 12:15:00,130.54,130.81,130.54,130.73,21683.0,112.8577,113.0911,112.8577,113.022,21683.0
2019-01-14 12:20:00,130.72,130.75,130.62,130.73,10277.0,113.0133,113.0393,112.9269,113.022,10277.0
2019-01-14 12:25:00,130.74,130.95,130.69,130.95,19155.0,113.0306,113.2122,112.9874,113.2122,19155.0
2019-01-14 12:30:00,130.95,131.08,130.86,131.05,19772.0,113.2122,113.3246,113.1344,113.2986,19772.0
2019-01-14 12:35:00,131.03,131.32,130.96,131.3,24676.0,113.2813,113.5321,113.2208,113.5148,24676.0
2019-01-14 12:40:00,131.32,131.63,131.3,131.62,36843.0,113.5321,113.8001,113.5148,113.7914,36843.0
2019-01-14 12:45:00,131.62,131.71,131.48,131.55,32588.0,113.7914,113.8692,113.6704,113.7309,32588.0
2019-01-14 12:50:00,131.57,131.9,131.55,131.9,49840.0,113.7482,114.0335,113.7309,114.0335,49840.0
2019-01-14 12:55:00,131.86,131.96,131.75,131.9,60608.0,113.9989,114.0854,113.9038,114.0335,60608.0
2019-01-14 13:00:00,131.88,131.98,131.65,131.65,40167.0,114.0162,114.1027,113.8174,113.8174,40167.0
2019-01-14 13:05:00,131.64,131.65,131.35,131.49,21696.0,113.8087,113.8174,113.558,113.679,21696.0
2019-01-14 13:10:00,131.52,131.67,131.37,131.6,26416.0,113.705,113.8346,113.5753,113.7741,26416.0
2019-01-14 13:15:00,131.62,131.62,131.49,131.55,16243.0,113.7914,113.7914,113.679,113.7309,16243.0
2019-01-14 13:20:00,131.53,131.6,131.4,131.41,16073.0,113.7136,113.7741,113.6012,113.6099,16073.0
2019-01-14 13:25:00,131.4,131.42,131.31,131.39,9652.0,113.6012,113.6185,113.5234,113.5926,9652.0
2019-01-14 13:30:00,131.39,131.49,131.33,131.38,11254.0,113.5926,113.679,113.5407,113.5839,11254.0
2019-01-14 13:35:00,131.41,131.52,131.38,131.44,17388.0,113.6099,113.705,113.5839,113.6358,17388.0
2019-01-14 13:40:00,131.46,131.64,131.43,131.58,12826.0,113.6531,113.8087,113.6272,113.7568,12826.0
2019-01-14 13:45:00,131.58,131.75,131.52,131.75,16166.0,113.7568,113.9038,113.705,113.9038,16166.0
2019-01-14 13:50:00,131.72,131.74,131.48,131.52,16711.0,113.8779,113.8952,113.6704,113.705,16711.0
2019-01-14 13:55:00,131.49,131.63,131.49,131.62,13189.0,113.679,113.8001,113.679,113.7914,13189.0
2019-01-14 14:00:00,131.66,131.74,131.55,131.74,12552.0,113.826,113.8952,113.7309,113.8952,12552.0
2019-01-14 14:05:00,131.75,131.86,131.68,131.73,23815.0,113.9038,113.9989,113.8433,113.8865,23815.0
2019-01-14 14:10:00,131.74,131.88,131.71,131.85,29017.0,113.8952,114.0162,113.8692,113.9903,29017.0
2019-01-14 14:15:00,131.88,131.89,131.75,131.75,17543.0,114.0162,114.0248,113.9038,113.9038,17543.0
2019-01-14 14:20:00,131.77,131.87,131.75,131.77,9034.0,113.9211,114.0076,113.9038,113.9211,9034.0
2019-01-14 14:25:00,131.77,131.84,131.65,131.84,18584.0,113.9211,113.9816,113.8174,113.9816,18584.0
2019-01-14 14:30:00,131.85,131.96,131.83,131.87,22118.0,113.9903,114.0854,113.973,114.0076,22118.0
2019-01-14 14:35:00,131.86,131.9,131.82,131.84,7784.0,113.9989,114.0335,113.9643,113.9816,7784.0
2019-01-14 14:40:00,131.82,131.95,131.79,131.85,12349.0,113.9643,114.0767,113.9384,113.9903,12349.0
2019-01-14 14:45:00,131.89,131.98,131.85,131.94,7712.0,114.0248,114.1027,113.9903,114.0681,7712.0
2019-01-14 14:50:00,131.93,132.1,131.92,132.1,13279.0,114.0594,114.2064,114.0508,114.2064,13279.0
2019-01-14 14:55:00,132.11,132.31,132.06,132.26,21694.0,114.215,114.388,114.1718,114.3447,21694.0
2019-01-14 15:00:00,132.27,132.39,132.08,132.12,22976.0,114.3534,114.4571,114.1891,114.2237,22976.0
2019-01-14 15:05:00,132.12,132.17,132.05,132.1,12231.0,114.2237,114.2669,114.1632,114.2064,12231.0
2019-01-14 15:10:00,132.08,132.14,131.84,131.92,17866.0,114.1891,114.241,113.9816,114.0508,17866.0
2019-01-14 15:15:00,131.92,132.08,131.92,131.92,16463.0,114.0508,114.1891,114.0508,114.0508,16463.0
2019-01-14 15:20:00,131.96,132.14,131.92,132.08,21209.0,114.0854,114.241,114.0508,114.1891,21209.0
2019-01-14 15:25:00,132.08,132.12,131.9,131.91,21973.0,114.1891,114.2237,114.0335,114.0421,21973.0
2019-01-14 15:30:00,131.9,132.13,131.9,131.97,27802.0,114.0335,114.2323,114.0335,114.094,27802.0
2019-01-14 15:35:00,131.97,131.98,131.81,131.88,23020.0,114.094,114.1027,113.9557,114.0162,23020.0
2019-01-14 15:40:00,131.88,131.89,131.75,131.86,22530.0,114.0162,114.0248,113.9038,113.9989,22530.0
2019-01-14 15:45:00,131.84,131.85,131.74,131.81,56236.0,113.9816,113.9903,113.8952,113.9557,56236.0
2019-01-14 15:50:00,131.81,131.84,131.56,131.59,42819.0,113.9557,113.9816,113.7395,113.7655,42819.0
2019-01-14 15:55:00,131.56,132.02,131.56,131.76,269330.0,113.7395,114.1372,113.7395,113.9125,269330.0
2019-01-15 09:30:00,132.11,132.4,131.73,132.18,56883.0,114.215,114.4658,113.8865,114.2756,56883.0
2019-01-15 09:35:00,132.25,133.11,132.25,132.83,30021.0,114.3361,115.0796,114.3361,114.8375,30021.0
2019-01-15 09:40:00,132.83,132.92,132.4,132.68,34109.0,114.8375,114.9153,114.4658,114.7078,34109.0
2019-01-15 09:45:00,132.68,132.68,131.61,131.62,33735.0,114.7078,114.7078,113.7828,113.7914,33735.0
2019-01-15 09:50:00,131.65,131.92,131.23,131.52,31459.0,113.8174,114.0508,113.4542,113.705,31459.0
2019-01-15 09:55:00,131.57,131.63,130.87,131.02,53476.0,113.7482,113.8001,113.143,113.2727,53476.0
2019-01-15 10:00:00,131.03,131.96,131.03,131.71,29269.0,113.2813,114.0854,113.2813,113.8692,29269.0
2019-01-15 10:05:00,131.78,131.81,131.4,131.4,29061.0,113.9297,113.9557,113.6012,113.6012,29061.0
2019-01-15 10:10:00,131.41,131.43,130.18,130.24,69180.0,113.6099,113.6272,112.5465,112.5983,69180.0
2019-01-15 10:15:00,130.29,130.33,129.75,129.82,112810.0,112.6416,112.6762,112.1747,112.2352,112810.0
2019-01-15 10:20:00,129.87,130.08,129.56,129.96,82353.0,112.2785,112.46,112.0105,112.3563,82353.0
2019-01-15 10:25:00,129.96,130.09,129.73,129.78,49019.0,112.3563,112.4687,112.1574,112.2007,49019.0
2019-01-15 10:30:00,129.85,130.11,129.72,129.91,33724.0,112.2612,112.486,112.1488,112.313,33724.0
2019-01-15 10:35:00,129.94,130.24,129.92,130.17,20921.0,112.339,112.5983,112.3217,112.5378,20921.0
2019-01-15 10:40:00,130.19,130.44,130.02,130.3,33519.0,112.5551,112.7713,112.4081,112.6502,33519.0
2019-01-15 10:45:00,130.27,130.54,130.16,130.47,60084.0,112.6243,112.8577,112.5292,112.7972,60084.0
2019-01-15 10:50:00,130.5,130.78,130.5,130.72,20888.0,112.8231,113.0652,112.8231,113.0133,20888.0
2019-01-15 10:55:00,130.77,130.91,130.5,130.52,22839.0,113.0566,113.1776,112.8231,112.8404,22839.0
2019-01-15 11:00:00,130.54,130.59,130.39,130.55,16888.0,112.8577,112.9009,112.728,112.8664,16888.0
2019-01-15 11:05:00,130.55,130.69,130.45,130.66,23567.0,112.8664,112.9874,112.7799,112.9615,23567.0
2019-01-15 11:10:00,130.64,130.78,130.47,130.63,17481.0,112.9442,113.0652,112.7972,112.9355,17481.0
2019-01-15 11:15:00,130.63,130.81,130.62,130.68,10343.0,112.9355,113.0911,112.9269,112.9787,10343.0
2019-01-15 11:20:00,130.66,130.79,130.23,130.38,30924.0,112.9615,113.0738,112.5897,112.7194,30924.0
2019-01-15 11:25:00,130.37,130.48,130.25,130.31,18057.0,112.7107,112.8058,112.607,112.6589,18057.0
2019-01-15 11:30:00,130.33,130.34,130.05,130.12,17980.0,112.6762,112.6848,112.4341,112.4946,17980.0
2019-01-15 11:35:00,130.17,130.22,130.05,130.09,17992.0,112.5378,112.5811,112.4341,112.4687,17992.0
2019-01-15 11:40:00,130.06,130.27,129.92,130.06,41436.0,112.4427,112.6243,112.3217,112.4427,41436.0
2019-01-15 11:45:00,130.03,130.23,130.03,130.17,16288.0,112.4168,112.5897,112.4168,112.5378,16288.0
2019-01-15 11:50:00,130.17,130.28,130.09,130.18,15405.0,112.5378,112.6329,112.4687,112.5465,15405.0
2019-01-15 11:55:00,130.22,130.45,130.12,130.36,24418.0,112.5811,112.7799,112.4946,112.7021,24418.0
2019-01-15 12:00:00,130.41,130.75,130.31,130.72,27366.0,112.7453,113.0393,112.6589,113.0133,27366.0
2019-01-15 12:05:00,130.75,131.04,130.75,130.83,38240.0,113.0393,113.29,113.0393,113.1084,38240.0
2019-01-15 12:10:00,130.85,131.09,130.85,130.92,18065.0,113.1257,113.3332,113.1257,113.1862,18065.0
2019-01-15 12:15:00,130.95,130.95,130.76,130.77,20100.0,113.2122,113.2122,113.0479,113.0566,20100.0
2019-01-15 12:20:00,130.79,131.09,130.79,131.03,12313.0,113.0738,113.3332,113.0738,113.2813,12313.0
2019-01-15 12:25:00,130.99,131.11,130.93,130.95,13006.0,113.2468,113.3505,113.1949,113.2122,13006.0
2019-01-15 12:30:00,131.0,131.08,130.8,130.81,22966.0,113.2554,113.3246,113.0825,113.0911,22966.0
2019-01-15 12:35:00,130.82,130.97,130.8,130.89,18987.0,113.0998,113.2295,113.0825,113.1603,18987.0
2019-01-15 12:40:00,130.91,131.01,130.8,130.8,43965.0,113.1776,113.264,113.0825,113.0825,43965.0
2019-01-15 12:45:00,130.82,130.93,130.8,130.89,14593.0,113.0998,113.1949,113.0825,113.1603,14593.0
2019-01-15 12:50:00,130.84,130.9,130.7,130.74,24316.0,113.1171,113.1689,112.996,113.0306,24316.0
2019-01-15 12:55:00,130.71,130.71,130.5,130.52,14408.0,113.0047,113.0047,112.8231,112.8404,14408.0
2019-01-15 13:00:00,130.53,130.53,130.17,130.27,40590.0,112.8491,112.8491,112.5378,112.6243,40590.0
2019-01-15 13:05:00,130.3,130.51,130.25,130.5,14587.0,112.6502,112.8318,112.607,112.8231,14587.0
2019-01-15 13:10:00,130.5,130.55,130.34,130.34,10637.0,112.8231,112.8664,112.6848,112.6848,10637.0
2019-01-15 13:15:00,130.39,130.41,130.26,130.33,13153.0,112.728,112.7453,112.6156,112.6762,13153.0
2019-01-15 13:20:00,130.33,130.45,130.28,130.32,12514.0,112.6762,112.7799,112.6329,112.6675,12514.0
2019-01-15 13:25:00,130.29,130.41,130.27,130.32,11394.0,112.6416,112.7453,112.6243,112.6675,11394.0
2019-01-15 13:30:00,130.3,130.58,130.3,130.55,17810.0,112.6502,112.8923,112.6502,112.8664,17810.0
2019-01-15 13:35:00,130.55,130.56,130.27,130.29,21469.0,112.8664,112.875,112.6243,112.6416,21469.0
2019-01-15 13:40:00,130.31,130.39,130.23,130.25,18527.0,112.6589,112.728,112.5897,112.607,18527.0
2019-01-15 13:45:00,130.25,130.34,130.14,130.34,24240.0,112.607,112.6848,112.5119,112.6848,24240.0
2019-01-15 13:50:00,130.37,130.53,130.34,130.5,13969.0,112.7107,112.8491,112.6848,112.8231,13969.0
2019-01-15 13:55:00,130.52,130.68,130.49,130.5,13812.0,112.8404,112.9787,112.8145,112.8231,13812.0
2019-01-15 14:00:00,130.45,130.77,130.33,130.35,17303.0,112.7799,113.0566,112.6762,112.6934,17303.0
2019-01-15 14:05:00,130.35,130.45,130.27,130.37,17453.0,112.6934,112.7799,112.6243,112.7107,17453.0
2019-01-15 14:10:00,130.41,130.52,130.34,130.42,23188.0,112.7453,112.8404,112.6848,112.754,23188.0
2019-01-15 14:15:00,130.43,130.47,130.24,130.42,23566.0,112.7626,112.7972,112.5983,112.754,23566.0
2019-01-15 14:20:00,130.42,130.42,130.2,130.25,20019.0,112.754,112.754,112.5638,112.607,20019.0
2019-01-15 14:25:00,130.25,130.25,129.82,129.91,39890.0,112.607,112.607,112.2352,112.313,39890.0
2019-01-15 14:30:00,129.86,130.12,129.73,129.97,34831.0,112.2698,112.4946,112.1574,112.3649,34831.0
2019-01-15 14:35:00,129.94,130.01,129.62,129.84,24449.0,112.339,112.3995,112.0623,112.2525,24449.0
2019-01-15 14:40:00,129.88,130.16,129.85,130.04,20818.0,112.2871,112.5292,112.2612,112.4254,20818.0
2019-01-15 14:45:00,130.04,130.16,129.99,130.13,12019.0,112.4254,112.5292,112.3822,112.5032,12019.0
2019-01-15 14:50:00,130.14,130.37,130.12,130.27,10902.0,112.5119,112.7107,112.4946,112.6243,10902.0
2019-01-15 14:55:00,130.27,130.27,130.17,130.26,19444.0,112.6243,112.6243,112.5378,112.6156,19444.0
2019-01-15 15:00:00,130.24,130.41,130.15,130.4,19234.0,112.5983,112.7453,112.5205,112.7367,19234.0
2019-01-15 15:05:00,130.41,130.6,130.3,130.55,16098.0,112.7453,112.9096,112.6502,112.8664,16098.0
2019-01-15 15:10:00,130.55,130.61,130.39,130.47,21968.0,112.8664,112.9182,112.728,112.7972,21968.0
2019-01-15 15:15:00,130.47,130.55,130.33,130.44,21812.0,112.7972,112.8664,112.6762,112.7713,21812.0
2019-01-15 15:20:00,130.44,130.45,130.28,130.32,17109.0,112.7713,112.7799,112.6329,112.6675,17109.0
2019-01-15 15:25:00,130.31,130.49,130.3,130.47,22477.0,112.6589,112.8145,112.6502,112.7972,22477.0
2019-01-15 15:30:00,130.47,130.53,130.36,130.37,26397.0,112.7972,112.8491,112.7021,112.7107,26397.0
2019-01-15 15:35:00,130.39,130.46,130.21,130.27,33382.0,112.728,112.7885,112.5724,112.6243,33382.0
2019-01-15 15:40:00,130.26,130.46,130.25,130.44,31955.0,112.6156,112.7885,112.607,112.7713,31955.0
2019-01-15 15:45:00,130.47,130.62,130.41,130.48,56336.0,112.7972,112.9269,112.7453,112.8058,56336.0
2019-01-15 15:50:00,130.49,130.49,130.37,130.41,49879.0,112.8145,112.8145,112.7107,112.7453,49879.0
2019-01-15 15:55:00,130.43,130.77,130.38,130.64,105961.0,112.7626,113.0566,112.7194,112.9442,105961.0
2019-01-16 09:30:00,130.86,130.86,130.27,130.5,67156.0,113.1344,113.1344,112.6243,112.8231,67156.0
2019-01-16 09:35:00,130.53,131.15,130.38,131.07,57393.0,112.8491,113.3851,112.7194,113.3159,57393.0
2019-01-16 09:40:00,131.04,131.18,130.75,130.96,49420.0,113.29,113.411,113.0393,113.2208,49420.0
2019-01-16 09:45:00,130.94,131.42,130.91,131.07,69718.0,113.2035,113.6185,113.1776,113.3159,69718.0
2019-01-16 09:50:00,131.07,131.22,130.99,131.15,34527.0,113.3159,113.4456,113.2468,113.3851,34527.0
2019-01-16 09:55:00,131.09,131.36,131.08,131.28,27609.0,113.3332,113.5666,113.3246,113.4975,27609.0
2019-01-16 10:00:00,131.28,131.44,131.14,131.31,35159.0,113.4975,113.6358,113.3764,113.5234,35159.0
2019-01-16 10:05:00,131.31,131.41,131.16,131.22,19071.0,113.5234,113.6099,113.3937,113.4456,19071.0
2019-01-16 10:10:00,131.26,131.34,131.11,131.28,15210.0,113.4802,113.5493,113.3505,113.4975,15210.0
2019-01-16 10:15:00,131.29,131.43,131.19,131.33,27411.0,113.5061,113.6272,113.4197,113.5407,27411.0
2019-01-16 10:20:00,131.34,131.41,131.25,131.3,20564.0,113.5493,113.6099,113.4715,113.5148,20564.0
2019-01-16 10:25:00,131.29,131.41,131.22,131.25,13996.0,113.5061,113.6099,113.4456,113.4715,13996.0
2019-01-16 10:30:00,131.28,131.35,130.67,130.67,49673.0,113.4975,113.558,112.9701,112.9701,49673.0
2019-01-16 10:35:00,130.69,130.76,130.54,130.61,41654.0,112.9874,113.0479,112.8577,112.9182,41654.0
2019-01-16 10:40:00,130.56,130.62,130.23,130.39,39260.0,112.875,112.9269,112.5897,112.728,39260.0
2019-01-16 10:45:00,130.39,130.8,130.27,130.8,27825.0,112.728,113.0825,112.6243,113.0825,27825.0
2019-01-16 10:50:00,130.83,130.99,130.78,130.87,16679.0,113.1084,113.2468,113.0652,113.143,16679.0
2019-01-16 10:55:00,130.86,131.26,130.68,131.26,91475.0,113.1344,113.4802,112.9787,113.4802,91475.0
2019-01-16 11:00:00,131.25,131.35,131.0,131.08,26130.0,113.4715,113.558,113.2554,113.3246,26130.0
2019-01-16 11:05:00,131.14,131.52,131.07,131.52,57532.0,113.3764,113.705,113.3159,113.705,57532.0
2019-01-16 11:10:00,131.52,131.78,131.47,131.78,33318.0,113.705,113.9297,113.6617,113.9297,33318.0
2019-01-16 11:15:00,131.77,131.85,131.65,131.79,26066.0,113.9211,113.9903,113.8174,113.9384,26066.0
2019-01-16 11:20:00,131.81,131.88,131.74,131.82,12816.0,113.9557,114.0162,113.8952,113.9643,12816.0
2019-01-16 11:25:00,131.79,131.9,131.67,131.82,22421.0,113.9384,114.0335,113.8346,113.9643,22421.0
2019-01-16 11:30:00,131.81,131.93,131.72,131.81,11561.0,113.9557,114.0594,113.8779,113.9557,11561.0
2019-01-16 11:35:00,131.87,132.07,131.63,131.63,28466.0,114.0076,114.1805,113.8001,113.8001,28466.0
2019-01-16 11:40:00,131.6,131.7,131.51,131.67,20124.0,113.7741,113.8606,113.6963,113.8346,20124.0
2019-01-16 11:45:00,131.66,131.66,131.16,131.16,27269.0,113.826,113.826,113.3937,113.3937,27269.0
2019-01-16 11:50:00,131.18,131.31,131.14,131.27,19042.0,113.411,113.5234,113.3764,113.4888,19042.0
2019-01-16 11:55:00,131.29,131.43,131.1,131.27,17024.0,113.5061,113.6272,113.3419,113.4888,17024.0
2019-01-16 12:00:00,131.27,131.41,131.13,131.3,27600.0,113.4888,113.6099,113.3678,113.5148,27600.0
2019-01-16 12:05:00,131.32,131.6,131.31,131.52,25605.0,113.5321,113.7741,113.5234,113.705,25605.0
2019-01-16 12:10:00,131.53,131.79,131.52,131.63,17276.0,113.7136,113.9384,113.705,113.8001,17276.0
2019-01-16 12:15:00,131.6,131.71,131.28,131.64,33573.0,113.7741,113.8692,113.4975,113.8087,33573.0
2019-01-16 12:20:00,131.61,131.87,131.52,131.69,20970.0,113.7828,114.0076,113.705,113.8519,20970.0
2019-01-16 12:25:00,131.69,131.78,131.58,131.7,17585.0,113.8519,113.9297,113.7568,113.8606,17585.0
2019-01-16 12:30:00,131.75,131.89,131.66,131.84,13622.0,113.9038,114.0248,113.826,113.9816,13622.0
2019-01-16 12:35:00,131.85,131.86,131.58,131.68,14770.0,113.9903,113.9989,113.7568,113.8433,14770.0
2019-01-16 12:40:00,131.69,132.03,131.69,131.93,20323.0,113.8519,114.1459,113.8519,114.0594,20323.0
2019-01-16 12:45:00,131.93,132.22,131.93,132.06,20263.0,114.0594,114.3101,114.0594,114.1718,20263.0
2019-01-16 12:50:00,132.06,132.28,132.06,132.13,26857.0,114.1718,114.362,114.1718,114.2323,26857.0
2019-01-16 12:55:00,132.16,132.19,132.05,132.05,14019.0,114.2583,114.2842,114.1632,114.1632,14019.0
2019-01-16 13:00:00,132.01,132.06,131.78,131.79,15071.0,114.1286,114.1718,113.9297,113.9384,15071.0
2019-01-16 13:05:00,131.79,131.86,131.67,131.79,16664.0,113.9384,113.9989,113.8346,113.9384,16664.0
2019-01-16 13:10:00,131.83,131.83,131.68,131.77,11468.0,113.973,113.973,113.8433,113.9211,11468.0
2019-01-16 13:15:00,131.71,131.85,131.65,131.81,9912.0,113.8692,113.9903,113.8174,113.9557,9912.0
2019-01-16 13:20:00,131.82,131.84,131.71,131.76,13982.0,113.9643,113.9816,113.8692,113.9125,13982.0
2019-01-16 13:25:00,131.76,131.84,131.74,131.8,19391.0,113.9125,113.9816,113.8952,113.947,19391.0
2019-01-16 13:30:00,131.83,132.2,131.82,132.06,27477.0,113.973,114.2929,113.9643,114.1718,27477.0
2019-01-16 13:35:00,132.05,132.1,131.92,132.04,23820.0,114.1632,114.2064,114.0508,114.1545,23820.0
2019-01-16 13:40:00,132.12,132.12,131.87,131.92,37349.0,114.2237,114.2237,114.0076,114.0508,37349.0
2019-01-16 13:45:00,131.91,131.99,131.87,131.94,21019.0,114.0421,114.1113,114.0076,114.0681,21019.0
2019-01-16 13:50:00,131.92,131.94,131.81,131.94,19476.0,114.0508,114.0681,113.9557,114.0681,19476.0
2019-01-16 13:55:00,131.94,132.03,131.9,131.94,21734.0,114.0681,114.1459,114.0335,114.0681,21734.0
2019-01-16 14:00:00,131.95,132.1,131.92,132.0,26519.0,114.0767,114.2064,114.0508,114.1199,26519.0
2019-01-16 14:05:00,132.02,132.06,131.88,131.98,8767.0,114.1372,114.1718,114.0162,114.1027,8767.0
2019-01-16 14:10:00,131.96,131.99,131.87,131.9,14588.0,114.0854,114.1113,114.0076,114.0335,14588.0
2019-01-16 14:15:00,131.92,132.11,131.91,132.1,14865.0,114.0508,114.215,114.0421,114.2064,14865.0
2019-01-16 14:20:00,132.1,132.22,132.07,132.17,15223.0,114.2064,114.3101,114.1805,114.2669,15223.0
2019-01-16 14:25:00,132.16,132.27,132.12,132.25,18398.0,114.2583,114.3534,114.2237,114.3361,18398.0
2019-01-16 14:30:00,132.25,132.52,132.21,132.47,56877.0,114.3361,114.5695,114.3015,114.5263,56877.0
2019-01-16 14:35:00,132.46,132.46,132.32,132.4,19632.0,114.5176,114.5176,114.3966,114.4658,19632.0
2019-01-16 14:40:00,132.4,132.48,132.35,132.43,28181.0,114.4658,114.5349,114.4225,114.4917,28181.0
2019-01-16 14:45:00,132.43,132.47,132.2,132.36,31736.0,114.4917,114.5263,114.2929,114.4312,31736.0
2019-01-16 14:50:00,132.36,132.41,132.06,132.26,92736.0,114.4312,114.4744,114.1718,114.3447,92736.0
2019-01-16 14:55:00,132.26,132.27,131.93,131.96,31745.0,114.3447,114.3534,114.0594,114.0854,31745.0
2019-01-16 15:00:00,131.95,132.2,131.92,132.18,33358.0,114.0767,114.2929,114.0508,114.2756,33358.0
2019-01-16 15:05:00,132.14,132.18,132.11,132.15,35735.0,114.241,114.2756,114.215,114.2496,35735.0
2019-01-16 15:10:00,132.17,132.18,132.06,132.06,29641.0,114.2669,114.2756,114.1718,114.1718,29641.0
2019-01-16 15:15:00,132.05,132.22,131.98,132.21,24590.0,114.1632,114.3101,114.1027,114.3015,24590.0
2019-01-16 15:20:00,132.22,132.22,132.11,132.13,24098.0,114.3101,114.3101,114.215,114.2323,24098.0
2019-01-16 15:25:00,132.15,132.2,132.06,132.17,22234.0,114.2496,114.2929,114.1718,114.2669,22234.0
2019-01-16 15:30:00,132.17,132.21,131.76,131.85,64139.0,114.2669,114.3015,113.9125,113.9903,64139.0
2019-01-16 15:35:00,131.84,131.92,131.78,131.82,41708.0,113.9816,114.0508,113.9297,113.9643,41708.0
2019-01-16 15:40:00,131.82,131.85,131.71,131.73,48865.0,113.9643,113.9903,113.8692,113.8865,48865.0
2019-01-16 15:45:00,131.74,131.91,131.65,131.87,57062.0,113.8952,114.0421,113.8174,114.0076,57062.0
2019-01-16 15:50:00,131.85,131.88,131.72,131.81,53198.0,113.9903,114.0162,113.8779,113.9557,53198.0
2019-01-16 15:55:00,131.81,131.89,131.56,131.64,155757.0,113.9557,114.0248,113.7395,113.8087,155757.0
2019-01-17 09:30:00,130.47,130.97,129.16,130.51,163564.0,112.7972,113.2295,111.6646,112.8318,163564.0
2019-01-17 09:35:00,130.37,131.18,130.2,130.7,70289.0,112.7107,113.411,112.5638,112.996,70289.0
2019-01-17 09:40:00,130.64,130.9,130.32,130.84,35625.0,112.9442,113.1689,112.6675,113.1171,35625.0
2019-01-17 09:45:00,130.9,131.23,130.84,131.14,33128.0,113.1689,113.4542,113.1171,113.3764,33128.0
2019-01-17 09:50:00,131.14,131.64,131.11,131.53,30200.0,113.3764,113.8087,113.3505,113.7136,30200.0
2019-01-17 09:55:00,131.5,131.65,131.35,131.41,44139.0,113.6877,113.8174,113.558,113.6099,44139.0
2019-01-17 10:00:00,131.47,131.51,131.08,131.21,38995.0,113.6617,113.6963,113.3246,113.437,38995.0
2019-01-17 10:05:00,131.18,131.45,130.98,131.45,56758.0,113.411,113.6444,113.2381,113.6444,56758.0
2019-01-17 10:10:00,131.41,131.73,131.38,131.71,23044.0,113.6099,113.8865,113.5839,113.8692,23044.0
2019-01-17 10:15:00,131.74,131.99,131.46,131.68,46673.0,113.8952,114.1113,113.6531,113.8433,46673.0
2019-01-17 10:20:00,131.7,131.74,131.31,131.61,40370.0,113.8606,113.8952,113.5234,113.7828,40370.0
2019-01-17 10:25:00,131.64,131.99,131.55,131.86,39214.0,113.8087,114.1113,113.7309,113.9989,39214.0
2019-01-17 10:30:00,131.86,131.86,131.65,131.75,23482.0,113.9989,113.9989,113.8174,113.9038,23482.0
2019-01-17 10:35:00,131.79,131.79,131.53,131.66,38284.0,113.9384,113.9384,113.7136,113.826,38284.0
2019-01-17 10:40:00,131.69,132.0,131.67,131.9,22837.0,113.8519,114.1199,113.8346,114.0335,22837.0
2019-01-17 10:45:00,131.92,132.0,131.68,132.0,17202.0,114.0508,114.1199,113.8433,114.1199,17202.0
2019-01-17 10:50:00,131.98,132.02,131.82,131.93,13677.0,114.1027,114.1372,113.9643,114.0594,13677.0
2019-01-17 10:55:00,131.94,132.17,131.82,132.03,28726.0,114.0681,114.2669,113.9643,114.1459,28726.0
2019-01-17 11:00:00,132.08,132.25,132.02,132.15,17348.0,114.1891,114.3361,114.1372,114.2496,17348.0
2019-01-17 11:05:00,132.11,132.27,132.11,132.17,12841.0,114.215,114.3534,114.215,114.2669,12841.0
2019-01-17 11:10:00,132.19,132.25,132.04,132.19,16166.0,114.2842,114.3361,114.1545,114.2842,16166.0
2019-01-17 11:15:00,132.18,132.27,131.97,132.0,20039.0,114.2756,114.3534,114.094,114.1199,20039.0
2019-01-17 11:20:00,132.01,132.17,131.87,131.89,17995.0,114.1286,114.2669,114.0076,114.0248,17995.0
2019-01-17 11:25:00,131.91,132.24,131.91,132.19,17480.0,114.0421,114.3274,114.0421,114.2842,17480.0
2019-01-17 11:30:00,132.17,132.33,132.06,132.26,23729.0,114.2669,114.4052,114.1718,114.3447,23729.0
2019-01-17 11:35:00,132.29,132.3,132.1,132.23,27419.0,114.3707,114.3793,114.2064,114.3188,27419.0
2019-01-17 11:40:00,132.21,132.25,132.13,132.14,11402.0,114.3015,114.3361,114.2323,114.241,11402.0
2019-01-17 11:45:00,132.14,132.34,132.09,132.14,18311.0,114.241,114.4139,114.1978,114.241,18311.0
2019-01-17 11:50:00,132.14,132.2,131.98,132.08,23022.0,114.241,114.2929,114.1027,114.1891,23022.0
2019-01-17 11:55:00,132.09,132.21,132.0,132.04,11273.0,114.1978,114.3015,114.1199,114.1545,11273.0
2019-01-17 12:00:00,131.99,131.99,131.86,131.88,24588.0,114.1113,114.1113,113.9989,114.0162,24588.0
2019-01-17 12:05:00,131.86,132.04,131.75,131.96,49668.0,113.9989,114.1545,113.9038,114.0854,49668.0
2019-01-17 12:10:00,131.98,132.15,131.94,132.06,15042.0,114.1027,114.2496,114.0681,114.1718,15042.0
2019-01-17 12:15:00,132.09,132.12,131.89,131.89,16451.0,114.1978,114.2237,114.0248,114.0248,16451.0
2019-01-17 12:20:00,131.89,131.94,131.68,131.77,49693.0,114.0248,114.0681,113.8433,113.9211,49693.0
2019-01-17 12:25:00,131.75,131.75,131.62,131.71,32683.0,113.9038,113.9038,113.7914,113.8692,32683.0
2019-01-17 12:30:00,131.71,131.78,131.58,131.61,19866.0,113.8692,113.9297,113.7568,113.7828,19866.0
2019-01-17 12:35:00,131.6,131.66,131.51,131.56,30238.0,113.7741,113.826,113.6963,113.7395,30238.0
2019-01-17 12:40:00,131.58,131.72,131.58,131.59,17318.0,113.7568,113.8779,113.7568,113.7655,17318.0
2019-01-17 12:45:00,131.6,131.71,131.53,131.68,8996.0,113.7741,113.8692,113.7136,113.8433,8996.0
2019-01-17 12:50:00,131.7,131.77,131.61,131.69,15304.0,113.8606,113.9211,113.7828,113.8519,15304.0
2019-01-17 12:55:00,131.7,131.76,131.51,131.52,15385.0,113.8606,113.9125,113.6963,113.705,15385.0
2019-01-17 13:00:00,131.53,131.58,131.41,131.44,28780.0,113.7136,113.7568,113.6099,113.6358,28780.0
2019-01-17 13:05:00,131.46,131.71,131.46,131.7,17720.0,113.6531,113.8692,113.6531,113.8606,17720.0
2019-01-17 13:10:00,131.7,131.88,131.67,131.69,10922.0,113.8606,114.0162,113.8346,113.8519,10922.0
2019-01-17 13:15:00,131.68,131.79,131.66,131.73,15803.0,113.8433,113.9384,113.826,113.8865,15803.0
2019-01-17 13:20:00,131.72,131.97,131.7,131.96,31551.0,113.8779,114.094,113.8606,114.0854,31551.0
2019-01-17 13:25:00,131.99,132.1,131.83,131.9,18246.0,114.1113,114.2064,113.973,114.0335,18246.0
2019-01-17 13:30:00,131.9,131.92,131.84,131.86,5322.0,114.0335,114.0508,113.9816,113.9989,5322.0
2019-01-17 13:35:00,131.85,131.9,131.79,131.81,14079.0,113.9903,114.0335,113.9384,113.9557,14079.0
2019-01-17 13:40:00,131.79,131.86,131.74,131.82,27780.0,113.9384,113.9989,113.8952,113.9643,27780.0
2019-01-17 13:45:00,131.82,131.83,131.7,131.73,18828.0,113.9643,113.973,113.8606,113.8865,18828.0
2019-01-17 13:50:00,131.74,131.77,131.6,131.63,20161.0,113.8952,113.9211,113.7741,113.8001,20161.0
2019-01-17 13:55:00,131.64,131.66,131.55,131.56,30456.0,113.8087,113.826,113.7309,113.7395,30456.0
2019-01-17 14:00:00,131.54,131.61,131.49,131.51,18088.0,113.7223,113.7828,113.679,113.6963,18088.0
2019-01-17 14:05:00,131.49,131.57,131.47,131.51,30667.0,113.679,113.7482,113.6617,113.6963,30667.0
2019-01-17 14:10:00,131.52,131.55,131.43,131.44,21252.0,113.705,113.7309,113.6272,113.6358,21252.0
2019-01-17 14:15:00,131.47,131.62,131.47,131.62,15804.0,113.6617,113.7914,113.6617,113.7914,15804.0
2019-01-17 14:20:00,131.62,131.63,131.43,131.45,52939.0,113.7914,113.8001,113.6272,113.6444,52939.0
2019-01-17 14:25:00,131.44,131.49,131.4,131.41,20835.0,113.6358,113.679,113.6012,113.6099,20835.0
2019-01-17 14:30:00,131.41,131.51,131.36,131.49,27604.0,113.6099,113.6963,113.5666,113.679,27604.0
2019-01-17 14:35:00,131.52,132.5,131.4,132.26,124491.0,113.705,114.5522,113.6012,114.3447,124491.0
2019-01-17 14:40:00,132.27,134.19,132.27,134.16,287655.0,114.3534,116.0133,114.3534,115.9874,287655.0
2019-01-17 14:45:00,134.17,135.9,134.15,135.5,363172.0,115.996,117.4917,115.9787,117.1459,363172.0
2019-01-17 14:50:00,135.48,135.61,134.24,134.48,267896.0,117.1286,117.241,116.0565,116.264,267896.0
2019-01-17 14:55:00,134.5,134.75,133.43,133.49,193194.0,116.2813,116.4974,115.3562,115.4081,193194.0
2019-01-17 15:00:00,133.51,133.7,132.9,132.94,137757.0,115.4254,115.5897,114.898,114.9326,137757.0
2019-01-17 15:05:00,132.95,133.74,132.85,133.55,99896.0,114.9413,115.6243,114.8548,115.46,99896.0
2019-01-17 15:10:00,133.56,133.78,133.26,133.64,79033.0,115.4686,115.6588,115.2093,115.5378,79033.0
2019-01-17 15:15:00,133.63,133.91,133.37,133.89,67695.0,115.5292,115.7712,115.3044,115.7539,67695.0
2019-01-17 15:20:00,133.92,134.28,133.81,134.15,50014.0,115.7799,116.0911,115.6848,115.9787,50014.0
2019-01-17 15:25:00,134.13,134.42,133.87,134.34,58036.0,115.9614,116.2121,115.7366,116.143,58036.0
2019-01-17 15:30:00,134.33,134.48,134.28,134.37,76781.0,116.1343,116.264,116.0911,116.1689,76781.0
2019-01-17 15:35:00,134.36,134.5,134.27,134.34,52503.0,116.1603,116.2813,116.0825,116.143,52503.0
2019-01-17 15:40:00,134.35,134.4,133.99,134.14,50576.0,116.1516,116.1949,115.8404,115.9701,50576.0
2019-01-17 15:45:00,134.15,134.3,134.1,134.14,60863.0,115.9787,116.1084,115.9355,115.9701,60863.0
2019-01-17 15:50:00,134.14,134.14,133.8,134.02,98046.0,115.9701,115.9701,115.6761,115.8663,98046.0
2019-01-17 15:55:00,134.03,134.55,134.02,134.54,197408.0,115.875,116.3245,115.8663,116.3159,197408.0
2019-01-18 09:30:00,135.1,135.11,134.14,134.3,431951.0,117.5354,117.5441,116.7002,116.8394,431951.0
2019-01-18 09:35:00,134.2,134.8,133.91,134.16,45903.0,116.7524,117.2744,116.5001,116.7176,45903.0
2019-01-18 09:40:00,134.21,134.24,133.66,133.97,46334.0,116.7611,116.7872,116.2826,116.5523,46334.0
2019-01-18 09:45:00,133.93,134.78,133.93,134.48,40931.0,116.5175,117.257,116.5175,116.996,40931.0
2019-01-18 09:50:00,134.6,134.6,134.2,134.48,37380.0,117.1004,117.1004,116.7524,116.996,37380.0
2019-01-18 09:55:00,134.45,134.97,134.44,134.89,41464.0,116.9699,117.4223,116.9612,117.3527,41464.0
2019-01-18 10:00:00,134.84,134.85,134.11,134.39,53793.0,117.3092,117.3179,116.6741,116.9177,53793.0
2019-01-18 10:05:00,134.35,134.43,134.14,134.3,32681.0,116.8829,116.9525,116.7002,116.8394,32681.0
2019-01-18 10:10:00,134.35,135.13,134.35,135.07,42107.0,116.8829,117.5615,116.8829,117.5093,42107.0
2019-01-18 10:15:00,135.15,136.23,135.05,135.8,108953.0,117.5789,118.5185,117.4919,118.1444,108953.0
2019-01-18 10:20:00,135.93,136.21,135.09,135.23,188086.0,118.2575,118.5011,117.5267,117.6485,188086.0
2019-01-18 10:25:00,135.18,135.36,134.96,135.27,82953.0,117.605,117.7616,117.4136,117.6833,82953.0
2019-01-18 10:30:00,135.24,135.74,135.21,135.6,32777.0,117.6572,118.0922,117.6311,117.9704,32777.0
2019-01-18 10:35:00,135.61,135.76,135.35,135.54,54485.0,117.9791,118.1096,117.7529,117.9182,54485.0
2019-01-18 10:40:00,135.58,136.23,135.4,135.87,53109.0,117.953,118.5185,117.7964,118.2053,53109.0
2019-01-18 10:45:00,135.93,136.14,135.8,135.99,49996.0,118.2575,118.4402,118.1444,118.3097,49996.0
2019-01-18 10:50:00,136.02,136.5,135.9,136.42,92406.0,118.3358,118.7534,118.2314,118.6838,92406.0
2019-01-18 10:55:00,136.4,136.54,136.26,136.26,61581.0,118.6664,118.7882,118.5446,118.5446,61581.0
2019-01-18 11:00:00,136.28,136.58,136.21,136.46,57222.0,118.562,118.823,118.5011,118.7186,57222.0
2019-01-18 11:05:00,136.53,136.89,136.5,136.88,73475.0,118.7795,119.0927,118.7534,119.084,73475.0
2019-01-18 11:10:00,136.9,136.92,136.48,136.52,63957.0,119.1014,119.1188,118.736,118.7708,63957.0
2019-01-18 11:15:00,136.51,136.66,136.27,136.33,84961.0,118.7621,118.8926,118.5533,118.6055,84961.0
2019-01-18 11:20:00,136.3,136.62,136.3,136.54,23105.0,118.5794,118.8578,118.5794,118.7882,23105.0
2019-01-18 11:25:00,136.54,136.88,136.44,136.83,46722.0,118.7882,119.084,118.7012,119.0405,46722.0
2019-01-18 11:30:00,136.83,137.03,136.58,136.79,52654.0,119.0405,119.2145,118.823,119.0057,52654.0
2019-01-18 11:35:00,136.8,137.14,136.74,136.92,36743.0,119.0144,119.3102,118.9622,119.1188,36743.0
2019-01-18 11:40:00,136.95,137.17,136.92,136.95,28047.0,119.1449,119.3363,119.1188,119.1449,28047.0
2019-01-18 11:45:00,137.0,137.22,136.97,137.12,42333.0,119.1884,119.3798,119.1623,119.2928,42333.0
2019-01-18 11:50:00,137.12,137.3,137.08,137.12,35278.0,119.2928,119.4494,119.258,119.2928,35278.0
2019-01-18 11:55:00,137.13,137.25,136.98,137.14,44832.0,119.3015,119.4059,119.171,119.3102,44832.0
2019-01-18 12:00:00,137.15,137.36,137.03,137.07,44132.0,119.3189,119.5016,119.2145,119.2493,44132.0
2019-01-18 12:05:00,137.05,137.18,136.87,137.18,37275.0,119.2319,119.345,119.0753,119.345,37275.0
2019-01-18 12:10:00,137.17,137.43,137.09,137.37,40517.0,119.3363,119.5625,119.2667,119.5103,40517.0
2019-01-18 12:15:00,137.41,137.61,137.22,137.44,30674.0,119.5451,119.7191,119.3798,119.5712,30674.0
2019-01-18 12:20:00,137.44,137.61,137.25,137.46,41366.0,119.5712,119.7191,119.4059,119.5886,41366.0
2019-01-18 12:25:00,137.54,137.72,137.51,137.55,31244.0,119.6582,119.8148,119.6321,119.6669,31244.0
2019-01-18 12:30:00,137.55,137.65,137.37,137.53,28597.0,119.6669,119.7539,119.5103,119.6495,28597.0
2019-01-18 12:35:00,137.53,137.57,137.28,137.31,30028.0,119.6495,119.6843,119.432,119.4581,30028.0
2019-01-18 12:40:00,137.33,137.67,137.33,137.42,25992.0,119.4755,119.7713,119.4755,119.5538,25992.0
2019-01-18 12:45:00,137.41,137.46,137.09,137.14,90769.0,119.5451,119.5886,119.2667,119.3102,90769.0
2019-01-18 12:50:00,137.11,137.26,136.8,137.2,82258.0,119.2841,119.4146,119.0144,119.3624,82258.0
2019-01-18 12:55:00,137.25,137.3,137.03,137.11,30116.0,119.4059,119.4494,119.2145,119.2841,30116.0
2019-01-18 13:00:00,137.11,137.32,137.0,137.22,35295.0,119.2841,119.4668,119.1884,119.3798,35295.0
2019-01-18 13:05:00,137.27,137.3,137.05,137.21,18937.0,119.4233,119.4494,119.2319,119.3711,18937.0
2019-01-18 13:10:00,137.23,137.31,137.15,137.26,29862.0,119.3885,119.4581,119.3189,119.4146,29862.0
2019-01-18 13:15:00,137.22,137.25,137.05,137.25,23812.0,119.3798,119.4059,119.2319,119.4059,23812.0
2019-01-18 13:20:00,137.24,137.34,137.08,137.19,34419.0,119.3972,119.4842,119.258,119.3537,34419.0
2019-01-18 13:25:00,137.16,137.23,136.9,136.97,24826.0,119.3276,119.3885,119.1014,119.1623,24826.0
2019-01-18 13:30:00,136.99,137.06,136.57,136.72,52325.0,119.1797,119.2406,118.8143,118.9448,52325.0
2019-01-18 13:35:00,136.71,136.84,136.7,136.84,26417.0,118.9361,119.0492,118.9274,119.0492,26417.0
2019-01-18 13:40:00,136.81,137.0,136.68,136.98,42209.0,119.0231,119.1884,118.91,119.171,42209.0
2019-01-18 13:45:00,136.96,137.05,136.76,136.99,36599.0,119.1536,119.2319,118.9796,119.1797,36599.0
2019-01-18 13:50:00,137.0,137.05,136.86,137.03,28085.0,119.1884,119.2319,119.0666,119.2145,28085.0
2019-01-18 13:55:00,137.03,137.09,136.94,137.06,18044.0,119.2145,119.2667,119.1362,119.2406,18044.0
2019-01-18 14:00:00,137.05,137.11,136.97,137.06,21272.0,119.2319,119.2841,119.1623,119.2406,21272.0
2019-01-18 14:05:00,137.05,137.11,136.91,137.08,31782.0,119.2319,119.2841,119.1101,119.258,31782.0
2019-01-18 14:10:00,137.09,137.09,136.9,137.02,27048.0,119.2667,119.2667,119.1014,119.2058,27048.0
2019-01-18 14:15:00,137.03,137.06,136.74,136.79,46816.0,119.2145,119.2406,118.9622,119.0057,46816.0
2019-01-18 14:20:00,136.78,136.94,136.68,136.94,29979.0,118.997,119.1362,118.91,119.1362,29979.0
2019-01-18 14:25:00,136.91,136.92,136.57,136.76,28402.0,119.1101,119.1188,118.8143,118.9796,28402.0
2019-01-18 14:30:00,136.76,136.76,136.54,136.63,37054.0,118.9796,118.9796,118.7882,118.8665,37054.0
2019-01-18 14:35:00,136.62,136.62,136.19,136.2,52219.0,118.8578,118.8578,118.4837,118.4924,52219.0
2019-01-18 14:40:00,136.2,136.34,136.03,136.09,51152.0,118.4924,118.6142,118.3445,118.3967,51152.0
2019-01-18 14:45:00,136.07,136.3,136.0,136.21,61243.0,118.3793,118.5794,118.3184,118.5011,61243.0
2019-01-18 14:50:00,136.21,136.31,136.08,136.18,44563.0,118.5011,118.5881,118.388,118.475,44563.0
2019-01-18 14:55:00,136.21,136.38,136.17,136.22,35058.0,118.5011,118.649,118.4663,118.5098,35058.0
2019-01-18 15:00:00,136.24,136.26,136.0,136.2,38557.0,118.5272,118.5446,118.3184,118.4924,38557.0
2019-01-18 15:05:00,136.23,136.34,136.04,136.3,40807.0,118.5185,118.6142,118.3532,118.5794,40807.0
2019-01-18 15:10:00,136.29,136.59,136.22,136.54,61489.0,118.5707,118.8317,118.5098,118.7882,61489.0
2019-01-18 15:15:00,136.54,136.61,136.44,136.57,48192.0,118.7882,118.8491,118.7012,118.8143,48192.0
2019-01-18 15:20:00,136.58,136.67,136.43,136.58,47424.0,118.823,118.9013,118.6925,118.823,47424.0
2019-01-18 15:25:00,136.6,136.69,136.5,136.51,33512.0,118.8404,118.9187,118.7534,118.7621,33512.0
2019-01-18 15:30:00,136.52,136.67,136.27,136.36,71304.0,118.7708,118.9013,118.5533,118.6316,71304.0
2019-01-18 15:35:00,136.36,136.65,136.34,136.62,60745.0,118.6316,118.8839,118.6142,118.8578,60745.0
2019-01-18 15:40:00,136.64,136.83,136.64,136.78,66666.0,118.8752,119.0405,118.8752,118.997,66666.0
2019-01-18 15:45:00,136.79,136.84,136.02,136.27,232421.0,119.0057,119.0492,118.3358,118.5533,232421.0
2019-01-18 15:50:00,136.26,136.51,136.19,136.47,122953.0,118.5446,118.7621,118.4837,118.7273,122953.0
2019-01-18 15:55:00,136.47,136.73,136.47,136.6,325775.0,118.7273,118.9535,118.7273,118.8404,325775.0
2019-01-22 09:30:00,134.93,134.93,133.3,133.72,204341.0,117.3875,117.3875,115.9694,116.3348,204341.0
2019-01-22 09:35:00,133.75,134.09,132.79,132.94,210379.0,116.3609,116.6567,115.5257,115.6562,210379.0
2019-01-22 09:40:00,133.0,133.54,132.87,133.02,106259.0,115.7084,116.1782,115.5953,115.7258,106259.0
2019-01-22 09:45:00,133.05,133.05,132.35,132.41,106475.0,115.7519,115.7519,115.1429,115.1951,106475.0
2019-01-22 09:50:00,132.41,132.45,132.06,132.3,120218.0,115.1951,115.2299,114.8906,115.0994,120218.0
2019-01-22 09:55:00,132.33,133.18,132.32,133.06,67323.0,115.1255,115.865,115.1168,115.7606,67323.0
2019-01-22 10:00:00,133.01,133.28,132.99,133.19,40240.0,115.7171,115.952,115.6997,115.8737,40240.0
2019-01-22 10:05:00,133.2,133.26,132.61,133.11,48606.0,115.8824,115.9346,115.3691,115.8041,48606.0
2019-01-22 10:10:00,133.08,133.29,132.79,132.79,35954.0,115.778,115.9607,115.5257,115.5257,35954.0
2019-01-22 10:15:00,132.84,133.08,132.66,132.68,44801.0,115.5692,115.778,115.4126,115.43,44801.0
2019-01-22 10:20:00,132.67,132.96,132.65,132.77,30306.0,115.4213,115.6736,115.4039,115.5083,30306.0
2019-01-22 10:25:00,132.75,132.85,132.57,132.63,34945.0,115.4909,115.5779,115.3343,115.3865,34945.0
2019-01-22 10:30:00,132.7,133.13,132.6,133.06,26087.0,115.4474,115.8215,115.3604,115.7606,26087.0
2019-01-22 10:35:00,133.02,133.49,133.02,133.35,29407.0,115.7258,116.1347,115.7258,116.0129,29407.0
2019-01-22 10:40:00,133.33,133.49,133.19,133.28,24906.0,115.9955,116.1347,115.8737,115.952,24906.0
2019-01-22 10:45:00,133.29,133.38,132.9,133.15,33042.0,115.9607,116.039,115.6214,115.8389,33042.0
2019-01-22 10:50:00,133.18,133.55,133.13,133.28,28162.0,115.865,116.1869,115.8215,115.952,28162.0
2019-01-22 10:55:00,133.33,133.47,132.98,132.98,20547.0,115.9955,116.1173,115.691,115.691,20547.0
2019-01-22 11:00:00,132.95,133.2,132.86,133.13,18257.0,115.6649,115.8824,115.5866,115.8215,18257.0
2019-01-22 11:05:00,133.13,133.37,133.02,133.24,28079.0,115.8215,116.0303,115.7258,115.9172,28079.0
2019-01-22 11:10:00,133.21,133.36,133.03,133.3,32597.0,115.8911,116.0216,115.7345,115.9694,32597.0
2019-01-22 11:15:00,133.31,133.45,133.24,133.29,19829.0,115.9781,116.0999,115.9172,115.9607,19829.0
2019-01-22 11:20:00,133.29,133.42,133.16,133.39,26488.0,115.9607,116.0738,115.8476,116.0477,26488.0
2019-01-22 11:25:00,133.46,133.5,133.12,133.17,19068.0,116.1086,116.1434,115.8128,115.8563,19068.0
2019-01-22 11:30:00,133.15,133.26,133.02,133.08,28237.0,115.8389,115.9346,115.7258,115.778,28237.0
2019-01-22 11:35:00,133.08,133.29,133.05,133.12,12852.0,115.778,115.9607,115.7519,115.8128,12852.0
2019-01-22 11:40:00,133.13,133.13,132.67,132.92,37107.0,115.8215,115.8215,115.4213,115.6388,37107.0
2019-01-22 11:45:00,132.86,132.93,132.72,132.86,36809.0,115.5866,115.6475,115.4648,115.5866,36809.0
2019-01-22 11:50:00,132.83,132.87,132.67,132.68,26652.0,115.5605,115.5953,115.4213,115.43,26652.0
2019-01-22 11:55:00,132.66,132.66,132.3,132.49,58560.0,115.4126,115.4126,115.0994,115.2647,58560.0
2019-01-22 12:00:00,132.5,132.62,132.35,132.47,26432.0,115.2734,115.3778,115.1429,115.2473,26432.0
2019-01-22 12:05:00,132.47,132.78,132.44,132.71,24975.0,115.2473,115.517,115.2212,115.4561,24975.0
2019-01-22 12:10:00,132.71,132.76,132.57,132.71,10483.0,115.4561,115.4996,115.3343,115.4561,10483.0
2019-01-22 12:15:00,132.71,132.84,132.61,132.66,12170.0,115.4561,115.5692,115.3691,115.4126,12170.0
2019-01-22 12:20:00,132.69,132.79,132.67,132.67,8125.0,115.4387,115.5257,115.4213,115.4213,8125.0
2019-01-22 12:25:00,132.7,132.71,132.48,132.65,13114.0,115.4474,115.4561,115.256,115.4039,13114.0
2019-01-22 12:30:00,132.61,132.71,132.55,132.63,17010.0,115.3691,115.4561,115.3169,115.3865,17010.0
2019-01-22 12:35:00,132.64,132.76,132.52,132.7,23088.0,115.3952,115.4996,115.2908,115.4474,23088.0
2019-01-22 12:40:00,132.69,132.85,132.65,132.75,16707.0,115.4387,115.5779,115.4039,115.4909,16707.0
2019-01-22 12:45:00,132.75,132.8,132.56,132.68,40861.0,115.4909,115.5344,115.3256,115.43,40861.0
2019-01-22 12:50:00,132.65,132.76,132.63,132.75,20741.0,115.4039,115.4996,115.3865,115.4909,20741.0
2019-01-22 12:55:00,132.75,132.75,132.51,132.52,17999.0,115.4909,115.4909,115.2821,115.2908,17999.0
2019-01-22 13:00:00,132.52,132.52,132.15,132.21,49235.0,115.2908,115.2908,114.9689,115.0211,49235.0
2019-01-22 13:05:00,132.19,132.33,132.17,132.3,27461.0,115.0037,115.1255,114.9863,115.0994,27461.0
2019-01-22 13:10:00,132.3,132.32,131.46,131.6,176001.0,115.0994,115.1168,114.3686,114.4904,176001.0
2019-01-22 13:15:00,131.6,131.8,131.4,131.43,55784.0,114.4904,114.6644,114.3164,114.3425,55784.0
2019-01-22 13:20:00,131.45,132.04,131.38,131.68,49524.0,114.3599,114.8732,114.299,114.56,49524.0
2019-01-22 13:25:00,131.72,131.8,131.57,131.69,26757.0,114.5948,114.6644,114.4643,114.5687,26757.0
2019-01-22 13:30:00,131.64,132.08,131.6,132.07,37683.0,114.5252,114.908,114.4904,114.8993,37683.0
2019-01-22 13:35:00,132.07,132.24,132.04,132.13,19393.0,114.8993,115.0472,114.8732,114.9515,19393.0
2019-01-22 13:40:00,132.14,132.2,131.86,131.86,21584.0,114.9602,115.0124,114.7166,114.7166,21584.0
2019-01-22 13:45:00,131.83,132.03,131.83,131.95,25623.0,114.6905,114.8645,114.6905,114.7949,25623.0
2019-01-22 13:50:00,131.96,132.08,131.83,131.94,20025.0,114.8036,114.908,114.6905,114.7862,20025.0
2019-01-22 13:55:00,131.97,132.11,131.89,131.89,19970.0,114.8123,114.9341,114.7427,114.7427,19970.0
2019-01-22 14:00:00,131.86,131.91,131.74,131.81,19172.0,114.7166,114.7601,114.6122,114.6731,19172.0
2019-01-22 14:05:00,131.81,132.07,131.8,131.86,21797.0,114.6731,114.8993,114.6644,114.7166,21797.0
2019-01-22 14:10:00,131.86,132.07,131.84,131.89,25072.0,114.7166,114.8993,114.6992,114.7427,25072.0
2019-01-22 14:15:00,131.92,132.17,131.91,132.09,30940.0,114.7688,114.9863,114.7601,114.9167,30940.0
2019-01-22 14:20:00,132.1,132.18,131.77,131.84,26697.0,114.9254,114.995,114.6383,114.6992,26697.0
2019-01-22 14:25:00,131.86,132.06,131.82,131.92,22423.0,114.7166,114.8906,114.6818,114.7688,22423.0
2019-01-22 14:30:00,131.93,131.97,131.72,131.77,39288.0,114.7775,114.8123,114.5948,114.6383,39288.0
2019-01-22 14:35:00,131.78,131.79,131.5,131.6,32063.0,114.647,114.6557,114.4034,114.4904,32063.0
2019-01-22 14:40:00,131.63,131.83,131.38,131.45,36502.0,114.5165,114.6905,114.299,114.3599,36502.0
2019-01-22 14:45:00,131.43,131.57,131.35,131.41,26887.0,114.3425,114.4643,114.2729,114.3251,26887.0
2019-01-22 14:50:00,131.41,131.67,131.33,131.5,46634.0,114.3251,114.5513,114.2555,114.4034,46634.0
2019-01-22 14:55:00,131.55,131.85,131.5,131.84,28597.0,114.4469,114.7079,114.4034,114.6992,28597.0
2019-01-22 15:00:00,131.83,131.83,131.41,131.51,33723.0,114.6905,114.6905,114.3251,114.4121,33723.0
2019-01-22 15:05:00,131.51,131.58,131.28,131.33,34002.0,114.4121,114.473,114.212,114.2555,34002.0
2019-01-22 15:10:00,131.3,131.57,131.27,131.48,38082.0,114.2294,114.4643,114.2033,114.386,38082.0
2019-01-22 15:15:00,131.47,131.66,131.41,131.58,29547.0,114.3773,114.5426,114.3251,114.473,29547.0
2019-01-22 15:20:00,131.57,131.87,131.52,131.77,34412.0,114.4643,114.7253,114.4208,114.6383,34412.0
2019-01-22 15:25:00,131.75,131.77,131.6,131.68,28241.0,114.6209,114.6383,114.4904,114.56,28241.0
2019-01-22 15:30:00,131.69,131.81,131.27,131.28,65548.0,114.5687,114.6731,114.2033,114.212,65548.0
2019-01-22 15:35:00,131.28,132.06,131.17,132.06,96358.0,114.212,114.8906,114.1163,114.8906,96358.0
2019-01-22 15:40:00,132.06,132.34,131.9,131.93,107173.0,114.8906,115.1342,114.7514,114.7775,107173.0
2019-01-22 15:45:00,131.93,131.93,131.48,131.55,91877.0,114.7775,114.7775,114.386,114.4469,91877.0
2019-01-22 15:50:00,131.57,131.83,131.55,131.66,128118.0,114.4643,114.6905,114.4469,114.5426,128118.0
2019-01-22 15:55:00,131.67,132.3,131.61,132.3,267935.0,114.5513,115.0994,114.4991,115.0994,267935.0
2019-01-23 09:30:00,133.04,133.43,132.75,133.12,121264.0,115.7432,116.0825,115.4909,115.8128,121264.0
2019-01-23 09:35:00,133.1,133.39,132.68,133.07,38258.0,115.7954,116.0477,115.43,115.7693,38258.0
2019-01-23 09:40:00,133.08,133.25,132.66,132.87,36183.0,115.778,115.9259,115.4126,115.5953,36183.0
2019-01-23 09:45:00,132.95,133.44,132.95,133.41,30044.0,115.6649,116.0912,115.6649,116.0651,30044.0
2019-01-23 09:50:00,133.38,133.49,132.79,132.82,37681.0,116.039,116.1347,115.5257,115.5518,37681.0
2019-01-23 09:55:00,132.88,132.89,132.57,132.65,32967.0,115.604,115.6127,115.3343,115.4039,32967.0
2019-01-23 10:00:00,132.66,133.05,132.4,133.01,28330.0,115.4126,115.7519,115.1864,115.7171,28330.0
2019-01-23 10:05:00,132.95,132.95,132.56,132.74,58530.0,115.6649,115.6649,115.3256,115.4822,58530.0
2019-01-23 10:10:00,132.71,132.83,132.58,132.59,31766.0,115.4561,115.5605,115.343,115.3517,31766.0
2019-01-23 10:15:00,132.63,132.78,132.22,132.27,35338.0,115.3865,115.517,115.0298,115.0733,35338.0
2019-01-23 10:20:00,132.27,132.54,132.15,132.26,18385.0,115.0733,115.3082,114.9689,115.0646,18385.0
2019-01-23 10:25:00,132.31,132.36,131.84,132.05,48088.0,115.1081,115.1516,114.6992,114.8819,48088.0
2019-01-23 10:30:00,132.05,132.4,131.91,132.29,26382.0,114.8819,115.1864,114.7601,115.0907,26382.0
2019-01-23 10:35:00,132.28,132.38,132.11,132.13,18536.0,115.082,115.169,114.9341,114.9515,18536.0
2019-01-23 10:40:00,132.11,132.19,131.7,131.7,23225.0,114.9341,115.0037,114.5774,114.5774,23225.0
2019-01-23 10:45:00,131.7,132.0,131.65,131.84,26178.0,114.5774,114.8384,114.5339,114.6992,26178.0
2019-01-23 10:50:00,131.89,131.94,131.55,131.67,19269.0,114.7427,114.7862,114.4469,114.5513,19269.0
2019-01-23 10:55:00,131.72,131.72,131.39,131.5,27805.0,114.5948,114.5948,114.3077,114.4034,27805.0
2019-01-23 11:00:00,131.52,131.78,131.5,131.67,27109.0,114.4208,114.647,114.4034,114.5513,27109.0
2019-01-23 11:05:00,131.72,131.78,131.4,131.49,37579.0,114.5948,114.647,114.3164,114.3947,37579.0
2019-01-23 11:10:00,131.53,131.86,131.51,131.69,28526.0,114.4295,114.7166,114.4121,114.5687,28526.0
2019-01-23 11:15:00,131.67,131.77,131.25,131.36,34299.0,114.5513,114.6383,114.1859,114.2816,34299.0
2019-01-23 11:20:00,131.4,131.4,130.95,131.05,34823.0,114.3164,114.3164,113.9249,114.0119,34823.0
2019-01-23 11:25:00,131.09,131.23,130.85,131.13,38640.0,114.0467,114.1685,113.8379,114.0815,38640.0
2019-01-23 11:30:00,131.11,131.41,130.99,131.39,16088.0,114.0641,114.3251,113.9597,114.3077,16088.0
2019-01-23 11:35:00,131.4,131.49,131.21,131.36,15202.0,114.3164,114.3947,114.1511,114.2816,15202.0
2019-01-23 11:40:00,131.37,131.37,131.02,131.16,15125.0,114.2903,114.2903,113.9858,114.1076,15125.0
2019-01-23 11:45:00,131.16,131.19,130.79,130.79,27574.0,114.1076,114.1337,113.7857,113.7857,27574.0
2019-01-23 11:50:00,130.79,130.97,130.58,130.65,27218.0,113.7857,113.9423,113.603,113.6639,27218.0
2019-01-23 11:55:00,130.71,130.87,130.64,130.72,23168.0,113.7161,113.8553,113.6552,113.7248,23168.0
2019-01-23 12:00:00,130.77,130.9,130.58,130.81,19322.0,113.7683,113.8814,113.603,113.8031,19322.0
2019-01-23 12:05:00,130.81,130.85,130.29,130.51,36294.0,113.8031,113.8379,113.3507,113.5421,36294.0
2019-01-23 12:10:00,130.49,130.6,130.32,130.5,26278.0,113.5247,113.6204,113.3768,113.5334,26278.0
2019-01-23 12:15:00,130.46,130.48,130.15,130.34,30854.0,113.4986,113.516,113.2289,113.3942,30854.0
2019-01-23 12:20:00,130.32,130.67,130.17,130.64,16506.0,113.3768,113.6813,113.2463,113.6552,16506.0
2019-01-23 12:25:00,130.62,130.79,130.5,130.69,14990.0,113.6378,113.7857,113.5334,113.6987,14990.0
2019-01-23 12:30:00,130.68,130.82,130.61,130.69,17829.0,113.69,113.8118,113.6291,113.6987,17829.0
2019-01-23 12:35:00,130.69,130.78,130.59,130.65,19369.0,113.6987,113.777,113.6117,113.6639,19369.0
2019-01-23 12:40:00,130.65,130.86,130.52,130.8,15650.0,113.6639,113.8466,113.5508,113.7944,15650.0
2019-01-23 12:45:00,130.83,131.16,130.83,131.15,19419.0,113.8205,114.1076,113.8205,114.0989,19419.0
2019-01-23 12:50:00,131.15,131.22,130.99,131.12,17183.0,114.0989,114.1598,113.9597,114.0728,17183.0
2019-01-23 12:55:00,131.1,131.26,131.02,131.14,11014.0,114.0554,114.1946,113.9858,114.0902,11014.0
2019-01-23 13:00:00,131.15,131.16,130.81,130.87,20808.0,114.0989,114.1076,113.8031,113.8553,20808.0
2019-01-23 13:05:00,130.8,131.02,130.66,131.02,22128.0,113.7944,113.9858,113.6726,113.9858,22128.0
2019-01-23 13:10:00,130.97,131.05,130.77,130.79,14399.0,113.9423,114.0119,113.7683,113.7857,14399.0
2019-01-23 13:15:00,130.83,131.22,130.81,131.14,17108.0,113.8205,114.1598,113.8031,114.0902,17108.0
2019-01-23 13:20:00,131.14,131.15,130.98,131.04,14237.0,114.0902,114.0989,113.951,114.0032,14237.0
2019-01-23 13:25:00,131.04,131.05,130.8,130.87,21146.0,114.0032,114.0119,113.7944,113.8553,21146.0
2019-01-23 13:30:00,130.85,131.11,130.85,130.95,13063.0,113.8379,114.0641,113.8379,113.9249,13063.0
2019-01-23 13:35:00,130.96,131.1,130.93,130.93,8476.0,113.9336,114.0554,113.9075,113.9075,8476.0
2019-01-23 13:40:00,130.95,131.09,130.88,131.06,12511.0,113.9249,114.0467,113.864,114.0206,12511.0
2019-01-23 13:45:00,131.09,131.19,131.04,131.09,8116.0,114.0467,114.1337,114.0032,114.0467,8116.0
2019-01-23 13:50:00,131.09,131.18,130.97,131.11,19021.0,114.0467,114.125,113.9423,114.0641,19021.0
2019-01-23 13:55:00,131.1,131.26,131.06,131.21,20376.0,114.0554,114.1946,114.0206,114.1511,20376.0
2019-01-23 14:00:00,131.24,131.64,131.21,131.64,24928.0,114.1772,114.5252,114.1511,114.5252,24928.0
2019-01-23 14:05:00,131.62,131.66,131.52,131.66,19354.0,114.5078,114.5426,114.4208,114.5426,19354.0
2019-01-23 14:10:00,131.65,131.69,131.59,131.63,17607.0,114.5339,114.5687,114.4817,114.5165,17607.0
2019-01-23 14:15:00,131.63,131.67,131.28,131.33,35275.0,114.5165,114.5513,114.212,114.2555,35275.0
2019-01-23 14:20:00,131.36,131.73,131.34,131.73,23797.0,114.2816,114.6035,114.2642,114.6035,23797.0
2019-01-23 14:25:00,131.72,131.87,131.6,131.86,23166.0,114.5948,114.7253,114.4904,114.7166,23166.0
2019-01-23 14:30:00,131.87,131.87,131.48,131.73,34604.0,114.7253,114.7253,114.386,114.6035,34604.0
2019-01-23 14:35:00,131.76,131.88,131.62,131.71,34270.0,114.6296,114.734,114.5078,114.5861,34270.0
2019-01-23 14:40:00,131.64,131.66,131.41,131.41,18599.0,114.5252,114.5426,114.3251,114.3251,18599.0
2019-01-23 14:45:00,131.37,131.48,131.33,131.45,23396.0,114.2903,114.386,114.2555,114.3599,23396.0
2019-01-23 14:50:00,131.45,131.67,131.44,131.5,15828.0,114.3599,114.5513,114.3512,114.4034,15828.0
2019-01-23 14:55:00,131.51,131.6,131.35,131.48,14998.0,114.4121,114.4904,114.2729,114.386,14998.0
2019-01-23 15:00:00,131.46,131.72,131.46,131.71,15209.0,114.3686,114.5948,114.3686,114.5861,15209.0
2019-01-23 15:05:00,131.75,131.78,131.41,131.46,21448.0,114.6209,114.647,114.3251,114.3686,21448.0
2019-01-23 15:10:00,131.48,131.64,131.43,131.56,21637.0,114.386,114.5252,114.3425,114.4556,21637.0
2019-01-23 15:15:00,131.56,131.91,131.56,131.81,26907.0,114.4556,114.7601,114.4556,114.6731,26907.0
2019-01-23 15:20:00,131.81,131.95,131.68,131.7,44370.0,114.6731,114.7949,114.56,114.5774,44370.0
2019-01-23 15:25:00,131.72,131.73,131.56,131.69,31776.0,114.5948,114.6035,114.4556,114.5687,31776.0
2019-01-23 15:30:00,131.69,131.71,131.52,131.52,29329.0,114.5687,114.5861,114.4208,114.4208,29329.0
2019-01-23 15:35:00,131.51,131.73,131.45,131.62,26599.0,114.4121,114.6035,114.3599,114.5078,26599.0
2019-01-23 15:40:00,131.63,131.71,131.58,131.59,22378.0,114.5165,114.5861,114.473,114.4817,22378.0
2019-01-23 15:45:00,131.6,131.71,131.51,131.68,43625.0,114.4904,114.5861,114.4121,114.56,43625.0
2019-01-23 15:50:00,131.66,131.71,131.57,131.6,50162.0,114.5426,114.5861,114.4643,114.4904,50162.0
2019-01-23 15:55:00,131.61,131.9,131.56,131.83,108080.0,114.4991,114.7514,114.4556,114.6905,108080.0
2019-01-24 09:30:00,131.41,132.51,131.2,132.19,103161.0,114.3251,115.2821,114.1424,115.0037,103161.0
2019-01-24 09:35:00,132.12,132.71,131.96,132.34,36052.0,114.9428,115.4561,114.8036,115.1342,36052.0
2019-01-24 09:40:00,132.37,132.37,131.8,131.95,51557.0,115.1603,115.1603,114.6644,114.7949,51557.0
2019-01-24 09:45:00,132.01,132.46,131.94,132.12,46642.0,114.8471,115.2386,114.7862,114.9428,46642.0
2019-01-24 09:50:00,132.13,132.68,132.09,132.65,66766.0,114.9515,115.43,114.9167,115.4039,66766.0
2019-01-24 09:55:00,132.64,132.73,132.17,132.2,53771.0,115.3952,115.4735,114.9863,115.0124,53771.0
2019-01-24 10:00:00,132.17,132.53,132.07,132.38,39231.0,114.9863,115.2995,114.8993,115.169,39231.0
2019-01-24 10:05:00,132.41,132.7,132.4,132.63,29263.0,115.1951,115.4474,115.1864,115.3865,29263.0
2019-01-24 10:10:00,132.61,132.64,132.44,132.58,56784.0,115.3691,115.3952,115.2212,115.343,56784.0
2019-01-24 10:15:00,132.59,132.82,132.57,132.61,79515.0,115.3517,115.5518,115.3343,115.3691,79515.0
2019-01-24 10:20:00,132.62,132.71,132.48,132.57,81462.0,115.3778,115.4561,115.256,115.3343,81462.0
2019-01-24 10:25:00,132.58,132.63,132.37,132.43,129493.0,115.343,115.3865,115.1603,115.2125,129493.0
2019-01-24 10:30:00,132.44,132.57,132.39,132.44,86210.0,115.2212,115.3343,115.1777,115.2212,86210.0
2019-01-24 10:35:00,132.48,132.48,132.14,132.34,44283.0,115.256,115.256,114.9602,115.1342,44283.0
2019-01-24 10:40:00,132.34,132.38,132.05,132.12,102614.0,115.1342,115.169,114.8819,114.9428,102614.0
2019-01-24 10:45:00,132.11,132.16,131.62,131.68,47393.0,114.9341,114.9776,114.5078,114.56,47393.0
2019-01-24 10:50:00,131.65,131.85,131.61,131.7,31999.0,114.5339,114.7079,114.4991,114.5774,31999.0
2019-01-24 10:55:00,131.72,131.92,131.69,131.72,37859.0,114.5948,114.7688,114.5687,114.5948,37859.0
2019-01-24 11:00:00,131.71,131.76,131.5,131.65,72408.0,114.5861,114.6296,114.4034,114.5339,72408.0
2019-01-24 11:05:00,131.66,131.76,131.6,131.75,27888.0,114.5426,114.6296,114.4904,114.6209,27888.0
2019-01-24 11:10:00,131.78,131.81,131.29,131.4,58343.0,114.647,114.6731,114.2207,114.3164,58343.0
2019-01-24 11:15:00,131.39,131.7,131.37,131.55,27887.0,114.3077,114.5774,114.2903,114.4469,27887.0
2019-01-24 11:20:00,131.5,131.86,131.32,131.82,15564.0,114.4034,114.7166,114.2468,114.6818,15564.0
2019-01-24 11:25:00,131.81,132.19,131.81,132.17,37863.0,114.6731,115.0037,114.6731,114.9863,37863.0
2019-01-24 11:30:00,132.13,132.25,132.03,132.15,48920.0,114.9515,115.0559,114.8645,114.9689,48920.0
2019-01-24 11:35:00,132.12,132.55,132.06,132.55,75807.0,114.9428,115.3169,114.8906,115.3169,75807.0
2019-01-24 11:40:00,132.53,132.7,132.48,132.65,45363.0,115.2995,115.4474,115.256,115.4039,45363.0
2019-01-24 11:45:00,132.64,132.99,132.6,132.92,46800.0,115.3952,115.6997,115.3604,115.6388,46800.0
2019-01-24 11:50:00,132.85,132.9,132.64,132.8,28248.0,115.5779,115.6214,115.3952,115.5344,28248.0
2019-01-24 11:55:00,132.82,132.91,132.71,132.87,20400.0,115.5518,115.6301,115.4561,115.5953,20400.0
2019-01-24 12:00:00,132.87,132.91,132.66,132.7,19157.0,115.5953,115.6301,115.4126,115.4474,19157.0
2019-01-24 12:05:00,132.66,132.66,132.52,132.55,15565.0,115.4126,115.4126,115.2908,115.3169,15565.0
2019-01-24 12:10:00,132.55,132.57,132.38,132.43,33827.0,115.3169,115.3343,115.169,115.2125,33827.0
2019-01-24 12:15:00,132.43,132.45,132.23,132.23,28974.0,115.2125,115.2299,115.0385,115.0385,28974.0
2019-01-24 12:20:00,132.26,132.28,132.06,132.14,56195.0,115.0646,115.082,114.8906,114.9602,56195.0
2019-01-24 12:25:00,132.15,132.21,131.95,132.08,22544.0,114.9689,115.0211,114.7949,114.908,22544.0
2019-01-24 12:30:00,132.07,132.19,132.03,132.07,53155.0,114.8993,115.0037,114.8645,114.8993,53155.0
2019-01-24 12:35:00,132.05,132.05,131.72,131.86,43419.0,114.8819,114.8819,114.5948,114.7166,43419.0
2019-01-24 12:40:00,131.85,131.86,131.79,131.85,13139.0,114.7079,114.7166,114.6557,114.7079,13139.0
2019-01-24 12:45:00,131.84,132.0,131.78,131.85,16646.0,114.6992,114.8384,114.647,114.7079,16646.0
2019-01-24 12:50:00,131.85,131.85,131.55,131.68,26948.0,114.7079,114.7079,114.4469,114.56,26948.0
2019-01-24 12:55:00,131.67,131.77,131.65,131.75,19353.0,114.5513,114.6383,114.5339,114.6209,19353.0
2019-01-24 13:00:00,131.75,131.83,131.52,131.54,22043.0,114.6209,114.6905,114.4208,114.4382,22043.0
2019-01-24 13:05:00,131.61,131.67,131.54,131.63,16105.0,114.4991,114.5513,114.4382,114.5165,16105.0
2019-01-24 13:10:00,131.63,131.63,131.31,131.44,33990.0,114.5165,114.5165,114.2381,114.3512,33990.0
2019-01-24 13:15:00,131.45,131.53,131.28,131.5,22294.0,114.3599,114.4295,114.212,114.4034,22294.0
2019-01-24 13:20:00,131.51,131.58,131.39,131.41,21163.0,114.4121,114.473,114.3077,114.3251,21163.0
2019-01-24 13:25:00,131.45,131.5,131.34,131.42,17512.0,114.3599,114.4034,114.2642,114.3338,17512.0
2019-01-24 13:30:00,131.4,131.74,131.38,131.74,23156.0,114.3164,114.6122,114.299,114.6122,23156.0
2019-01-24 13:35:00,131.72,131.89,131.67,131.86,15675.0,114.5948,114.7427,114.5513,114.7166,15675.0
2019-01-24 13:40:00,131.89,131.95,131.64,131.64,10488.0,114.7427,114.7949,114.5252,114.5252,10488.0
2019-01-24 13:45:00,131.68,131.95,131.65,131.91,10068.0,114.56,114.7949,114.5339,114.7601,10068.0
2019-01-24 13:50:00,131.98,132.04,131.89,132.0,14585.0,114.821,114.8732,114.7427,114.8384,14585.0
2019-01-24 13:55:00,132.0,132.02,131.89,131.93,27934.0,114.8384,114.8558,114.7427,114.7775,27934.0
2019-01-24 14:00:00,131.96,131.98,131.79,131.88,17774.0,114.8036,114.821,114.6557,114.734,17774.0
2019-01-24 14:05:00,131.89,132.07,131.88,131.92,29150.0,114.7427,114.8993,114.734,114.7688,29150.0
2019-01-24 14:10:00,131.95,132.11,131.87,132.04,18209.0,114.7949,114.9341,114.7253,114.8732,18209.0
2019-01-24 14:15:00,132.08,132.18,132.0,132.13,16190.0,114.908,114.995,114.8384,114.9515,16190.0
2019-01-24 14:20:00,132.15,132.26,132.12,132.2,23202.0,114.9689,115.0646,114.9428,115.0124,23202.0
2019-01-24 14:25:00,132.22,132.41,132.17,132.38,28835.0,115.0298,115.1951,114.9863,115.169,28835.0
2019-01-24 14:30:00,132.35,132.36,132.22,132.34,28554.0,115.1429,115.1516,115.0298,115.1342,28554.0
2019-01-24 14:35:00,132.32,132.6,132.3,132.37,38927.0,115.1168,115.3604,115.0994,115.1603,38927.0
2019-01-24 14:40:00,132.37,132.54,132.34,132.53,41405.0,115.1603,115.3082,115.1342,115.2995,41405.0
2019-01-24 14:45:00,132.5,132.62,132.47,132.54,21631.0,115.2734,115.3778,115.2473,115.3082,21631.0
2019-01-24 14:50:00,132.53,132.68,132.46,132.68,20994.0,115.2995,115.43,115.2386,115.43,20994.0
2019-01-24 14:55:00,132.67,132.73,132.5,132.71,28195.0,115.4213,115.4735,115.2734,115.4561,28195.0
2019-01-24 15:00:00,132.69,132.73,132.6,132.63,23647.0,115.4387,115.4735,115.3604,115.3865,23647.0
2019-01-24 15:05:00,132.65,132.8,132.65,132.77,24372.0,115.4039,115.5344,115.4039,115.5083,24372.0
2019-01-24 15:10:00,132.73,132.9,132.69,132.84,22905.0,115.4735,115.6214,115.4387,115.5692,22905.0
2019-01-24 15:15:00,132.83,132.89,132.53,132.53,42192.0,115.5605,115.6127,115.2995,115.2995,42192.0
2019-01-24 15:20:00,132.54,132.61,132.45,132.5,24690.0,115.3082,115.3691,115.2299,115.2734,24690.0
2019-01-24 15:25:00,132.5,132.55,132.46,132.48,35315.0,115.2734,115.3169,115.2386,115.256,35315.0
2019-01-24 15:30:00,132.51,132.51,132.25,132.32,40316.0,115.2821,115.2821,115.0559,115.1168,40316.0
2019-01-24 15:35:00,132.31,132.34,132.18,132.2,44582.0,115.1081,115.1342,114.995,115.0124,44582.0
2019-01-24 15:40:00,132.21,132.38,132.19,132.31,43937.0,115.0211,115.169,115.0037,115.1081,43937.0
2019-01-24 15:45:00,132.31,132.49,132.29,132.47,56667.0,115.1081,115.2647,115.0907,115.2473,56667.0
2019-01-24 15:50:00,132.47,132.69,132.47,132.64,77869.0,115.2473,115.4387,115.2473,115.3952,77869.0
2019-01-24 15:55:00,132.65,132.81,132.63,132.71,133619.0,115.4039,115.5431,115.3865,115.4561,133619.0
2019-01-25 09:30:00,134.7,135.37,134.21,134.56,212099.0,117.1874,117.7703,116.7611,117.0656,212099.0
2019-01-25 09:35:00,134.52,134.56,133.91,134.09,62228.0,117.0308,117.0656,116.5001,116.6567,62228.0
2019-01-25 09:40:00,134.05,134.55,133.89,134.49,70078.0,116.6219,117.0569,116.4827,117.0047,70078.0
2019-01-25 09:45:00,134.53,135.2,134.48,134.91,119115.0,117.0395,117.6224,116.996,117.3701,119115.0
2019-01-25 09:50:00,134.88,135.21,134.85,134.99,78589.0,117.344,117.6311,117.3179,117.4397,78589.0
2019-01-25 09:55:00,134.96,135.06,134.89,135.0,73461.0,117.4136,117.5006,117.3527,117.4484,73461.0
2019-01-25 10:00:00,135.0,135.44,135.0,135.42,58631.0,117.4484,117.8312,117.4484,117.8138,58631.0
2019-01-25 10:05:00,135.42,135.56,135.37,135.55,52355.0,117.8138,117.9356,117.7703,117.9269,52355.0
2019-01-25 10:10:00,135.52,135.87,135.47,135.84,64262.0,117.9008,118.2053,117.8573,118.1792,64262.0
2019-01-25 10:15:00,135.87,135.87,135.63,135.64,36805.0,118.2053,118.2053,117.9965,118.0052,36805.0
2019-01-25 10:20:00,135.63,135.76,135.29,135.36,45109.0,117.9965,118.1096,117.7007,117.7616,45109.0
2019-01-25 10:25:00,135.39,135.56,135.37,135.46,43646.0,117.7877,117.9356,117.7703,117.8486,43646.0
2019-01-25 10:30:00,135.46,135.78,135.4,135.43,52491.0,117.8486,118.127,117.7964,117.8225,52491.0
2019-01-25 10:35:00,135.46,136.0,135.39,135.61,84554.0,117.8486,118.3184,117.7877,117.9791,84554.0
2019-01-25 10:40:00,135.64,136.0,135.56,135.84,37817.0,118.0052,118.3184,117.9356,118.1792,37817.0
2019-01-25 10:45:00,135.96,136.0,135.81,135.89,42950.0,118.2836,118.3184,118.1531,118.2227,42950.0
2019-01-25 10:50:00,135.94,135.99,135.82,135.98,57447.0,118.2662,118.3097,118.1618,118.301,57447.0
2019-01-25 10:55:00,135.94,136.01,135.93,135.96,53528.0,118.2662,118.3271,118.2575,118.2836,53528.0
2019-01-25 11:00:00,135.98,136.0,135.77,135.81,60917.0,118.301,118.3184,118.1183,118.1531,60917.0
2019-01-25 11:05:00,135.8,135.93,135.72,135.81,34885.0,118.1444,118.2575,118.0748,118.1531,34885.0
2019-01-25 11:10:00,135.85,135.92,135.8,135.84,29147.0,118.1879,118.2488,118.1444,118.1792,29147.0
2019-01-25 11:15:00,135.84,135.84,135.48,135.49,34597.0,118.1792,118.1792,117.866,117.8747,34597.0
2019-01-25 11:20:00,135.51,135.62,135.32,135.41,40941.0,117.8921,117.9878,117.7268,117.8051,40941.0
2019-01-25 11:25:00,135.4,135.69,135.3,135.65,22281.0,117.7964,118.0487,117.7094,118.0139,22281.0
2019-01-25 11:30:00,135.64,135.92,135.63,135.88,35094.0,118.0052,118.2488,117.9965,118.214,35094.0
2019-01-25 11:35:00,135.88,135.94,135.79,135.89,37764.0,118.214,118.2662,118.1357,118.2227,37764.0
2019-01-25 11:40:00,135.9,136.03,135.88,135.98,119357.0,118.2314,118.3445,118.214,118.301,119357.0
2019-01-25 11:45:00,135.99,136.0,135.9,136.0,30906.0,118.3097,118.3184,118.2314,118.3184,30906.0
2019-01-25 11:50:00,136.0,136.0,135.92,135.98,47574.0,118.3184,118.3184,118.2488,118.301,47574.0
2019-01-25 11:55:00,135.98,136.0,135.87,135.87,24168.0,118.301,118.3184,118.2053,118.2053,24168.0
2019-01-25 12:00:00,135.9,135.96,135.64,135.85,29679.0,118.2314,118.2836,118.0052,118.1879,29679.0
2019-01-25 12:05:00,135.85,135.99,135.65,135.69,33091.0,118.1879,118.3097,118.0139,118.0487,33091.0
2019-01-25 12:10:00,135.67,135.79,135.61,135.75,21279.0,118.0313,118.1357,117.9791,118.1009,21279.0
2019-01-25 12:15:00,135.77,135.89,135.7,135.74,18214.0,118.1183,118.2227,118.0574,118.0922,18214.0
2019-01-25 12:20:00,135.74,135.96,135.74,135.93,21896.0,118.0922,118.2836,118.0922,118.2575,21896.0
2019-01-25 12:25:00,135.95,136.04,135.94,135.96,129644.0,118.2749,118.3532,118.2662,118.2836,129644.0
2019-01-25 12:30:00,135.98,136.0,135.81,135.99,85375.0,118.301,118.3184,118.1531,118.3097,85375.0
2019-01-25 12:35:00,135.96,136.0,135.89,136.0,27900.0,118.2836,118.3184,118.2227,118.3184,27900.0
2019-01-25 12:40:00,136.0,136.03,135.48,135.54,65514.0,118.3184,118.3445,117.866,117.9182,65514.0
2019-01-25 12:45:00,135.54,135.55,135.09,135.3,68099.0,117.9182,117.9269,117.5267,117.7094,68099.0
2019-01-25 12:50:00,135.28,135.37,134.95,135.33,41853.0,117.692,117.7703,117.4049,117.7355,41853.0
2019-01-25 12:55:00,135.33,135.64,135.32,135.52,49458.0,117.7355,118.0052,117.7268,117.9008,49458.0
2019-01-25 13:00:00,135.54,135.78,135.52,135.52,41539.0,117.9182,118.127,117.9008,117.9008,41539.0
2019-01-25 13:05:00,135.54,135.8,135.44,135.7,33928.0,117.9182,118.1444,117.8312,118.0574,33928.0
2019-01-25 13:10:00,135.69,135.72,135.55,135.64,45322.0,118.0487,118.0748,117.9269,118.0052,45322.0
2019-01-25 13:15:00,135.62,135.89,135.59,135.68,38677.0,117.9878,118.2227,117.9617,118.04,38677.0
2019-01-25 13:20:00,135.67,136.0,135.66,135.97,32413.0,118.0313,118.3184,118.0226,118.2923,32413.0
2019-01-25 13:25:00,135.97,136.0,135.85,135.86,23500.0,118.2923,118.3184,118.1879,118.1966,23500.0
2019-01-25 13:30:00,135.87,135.96,135.77,135.77,26232.0,118.2053,118.2836,118.1183,118.1183,26232.0
2019-01-25 13:35:00,135.78,135.87,135.63,135.72,34825.0,118.127,118.2053,117.9965,118.0748,34825.0
2019-01-25 13:40:00,135.71,135.82,135.6,135.77,23567.0,118.0661,118.1618,117.9704,118.1183,23567.0
2019-01-25 13:45:00,135.77,135.99,135.74,135.96,42244.0,118.1183,118.3097,118.0922,118.2836,42244.0
2019-01-25 13:50:00,135.97,136.0,135.85,135.9,63004.0,118.2923,118.3184,118.1879,118.2314,63004.0
2019-01-25 13:55:00,135.93,135.96,135.72,135.78,29801.0,118.2575,118.2836,118.0748,118.127,29801.0
2019-01-25 14:00:00,135.78,135.81,135.57,135.77,37440.0,118.127,118.1531,117.9443,118.1183,37440.0
2019-01-25 14:05:00,135.78,136.0,135.78,136.0,63964.0,118.127,118.3184,118.127,118.3184,63964.0
2019-01-25 14:10:00,136.0,136.0,135.84,136.0,141235.0,118.3184,118.3184,118.1792,118.3184,141235.0
2019-01-25 14:15:00,135.99,136.0,135.87,135.98,52127.0,118.3097,118.3184,118.2053,118.301,52127.0
2019-01-25 14:20:00,135.99,136.04,135.67,135.95,120355.0,118.3097,118.3532,118.0313,118.2749,120355.0
2019-01-25 14:25:00,135.95,136.0,135.76,135.9,54492.0,118.2749,118.3184,118.1096,118.2314,54492.0
2019-01-25 14:30:00,135.91,136.02,135.89,135.94,63818.0,118.2401,118.3358,118.2227,118.2662,63818.0
2019-01-25 14:35:00,135.93,136.25,135.89,136.17,199102.0,118.2575,118.5359,118.2227,118.4663,199102.0
2019-01-25 14:40:00,136.19,136.53,136.13,136.49,68991.0,118.4837,118.7795,118.4315,118.7447,68991.0
2019-01-25 14:45:00,136.49,136.62,136.39,136.42,53833.0,118.7447,118.8578,118.6577,118.6838,53833.0
2019-01-25 14:50:00,136.43,136.67,136.29,136.55,47647.0,118.6925,118.9013,118.5707,118.7969,47647.0
2019-01-25 14:55:00,136.56,136.69,136.48,136.56,48515.0,118.8056,118.9187,118.736,118.8056,48515.0
2019-01-25 15:00:00,136.55,136.75,136.5,136.65,55851.0,118.7969,118.9709,118.7534,118.8839,55851.0
2019-01-25 15:05:00,136.64,136.75,136.55,136.58,59723.0,118.8752,118.9709,118.7969,118.823,59723.0
2019-01-25 15:10:00,136.6,136.69,136.57,136.59,63784.0,118.8404,118.9187,118.8143,118.8317,63784.0
2019-01-25 15:15:00,136.59,136.77,136.58,136.65,82416.0,118.8317,118.9883,118.823,118.8839,82416.0
2019-01-25 15:20:00,136.65,136.68,136.55,136.56,55191.0,118.8839,118.91,118.7969,118.8056,55191.0
2019-01-25 15:25:00,136.58,136.69,136.33,136.43,91864.0,118.823,118.9187,118.6055,118.6925,91864.0
2019-01-25 15:30:00,136.43,136.47,136.13,136.25,88035.0,118.6925,118.7273,118.4315,118.5359,88035.0
2019-01-25 15:35:00,136.24,136.36,136.14,136.35,76126.0,118.5272,118.6316,118.4402,118.6229,76126.0
2019-01-25 15:40:00,136.36,136.79,136.3,136.66,107496.0,118.6316,119.0057,118.5794,118.8926,107496.0
2019-01-25 15:45:00,136.69,136.77,136.5,136.55,109933.0,118.9187,118.9883,118.7534,118.7969,109933.0
2019-01-25 15:50:00,136.55,136.72,136.47,136.48,183653.0,118.7969,118.9448,118.7273,118.736,183653.0
2019-01-25 15:55:00,136.5,136.89,136.5,136.84,317612.0,118.7534,119.0927,118.7534,119.0492,317612.0
2019-01-28 09:30:00,126.97,127.8,125.5,125.71,893333.0,110.4624,111.1845,109.1835,109.3662,893333.0
2019-01-28 09:35:00,125.77,125.87,124.4,124.45,718688.0,109.4184,109.5054,108.2265,108.27,718688.0
2019-01-28 09:40:00,124.38,124.8,124.17,124.65,331120.0,108.2091,108.5745,108.0264,108.444,331120.0
2019-01-28 09:45:00,124.56,125.48,124.47,125.14,349775.0,108.3657,109.1661,108.2874,108.8703,349775.0
2019-01-28 09:50:00,125.13,125.56,125.0,125.42,237237.0,108.8616,109.2357,108.7485,109.1139,237237.0
2019-01-28 09:55:00,125.47,126.43,125.45,126.43,260285.0,109.1574,109.9926,109.14,109.9926,260285.0
2019-01-28 10:00:00,126.36,126.42,125.44,125.58,227248.0,109.9317,109.9839,109.1313,109.2531,227248.0
2019-01-28 10:05:00,125.58,125.78,125.21,125.21,228133.0,109.2531,109.4271,108.9312,108.9312,228133.0
2019-01-28 10:10:00,125.29,125.29,124.77,124.78,272272.0,109.0008,109.0008,108.5484,108.5571,272272.0
2019-01-28 10:15:00,124.8,125.22,124.77,125.2,161484.0,108.5745,108.9399,108.5484,108.9225,161484.0
2019-01-28 10:20:00,125.18,125.55,125.05,125.35,229331.0,108.9051,109.227,108.792,109.053,229331.0
2019-01-28 10:25:00,125.38,125.39,125.07,125.35,137687.0,109.0791,109.0878,108.8094,109.053,137687.0
2019-01-28 10:30:00,125.33,125.39,124.95,125.25,155961.0,109.0356,109.0878,108.705,108.966,155961.0
2019-01-28 10:35:00,125.24,125.73,125.11,125.52,182412.0,108.9573,109.3836,108.8442,109.2009,182412.0
2019-01-28 10:40:00,125.5,126.38,125.49,126.29,213122.0,109.1835,109.9491,109.1748,109.8708,213122.0
2019-01-28 10:45:00,126.33,126.6,126.07,126.36,216305.0,109.9056,110.1405,109.6794,109.9317,216305.0
2019-01-28 10:50:00,126.37,126.5,126.23,126.46,152029.0,109.9404,110.0535,109.8186,110.0187,152029.0
2019-01-28 10:55:00,126.49,126.5,125.3,125.37,199985.0,110.0448,110.0535,109.0095,109.0704,199985.0
2019-01-28 11:00:00,125.32,125.85,125.17,125.22,181566.0,109.0269,109.488,108.8964,108.9399,181566.0
2019-01-28 11:05:00,125.25,125.6,125.21,125.23,139179.0,108.966,109.2705,108.9312,108.9486,139179.0
2019-01-28 11:10:00,125.27,126.29,125.24,126.18,179032.0,108.9834,109.8708,108.9573,109.7751,179032.0
2019-01-28 11:15:00,126.22,126.37,125.0,125.13,219934.0,109.8099,109.9404,108.7485,108.8616,219934.0
2019-01-28 11:20:00,125.16,125.62,125.02,125.36,181474.0,108.8877,109.2879,108.7659,109.0617,181474.0
2019-01-28 11:25:00,125.34,125.52,125.06,125.25,148505.0,109.0443,109.2009,108.8007,108.966,148505.0
2019-01-28 11:30:00,125.28,125.73,124.95,125.15,279506.0,108.9921,109.3836,108.705,108.879,279506.0
2019-01-28 11:35:00,125.17,125.27,124.3,124.42,347467.0,108.8964,108.9834,108.1395,108.2439,347467.0
2019-01-28 11:40:00,124.42,124.43,124.03,124.06,265437.0,108.2439,108.2526,107.9046,107.9307,265437.0
2019-01-28 11:45:00,124.09,124.13,123.5,123.98,323438.0,107.9568,107.9916,107.4435,107.8611,323438.0
2019-01-28 11:50:00,124.02,124.13,123.58,123.76,149227.0,107.8959,107.9916,107.5131,107.6697,149227.0
2019-01-28 11:55:00,123.78,123.86,123.42,123.61,155696.0,107.6871,107.7567,107.3739,107.5392,155696.0
2019-01-28 12:00:00,123.62,123.85,123.24,123.74,196258.0,107.5479,107.748,107.2173,107.6523,196258.0
2019-01-28 12:05:00,123.74,123.92,123.43,123.56,172432.0,107.6523,107.8089,107.3826,107.4957,172432.0
2019-01-28 12:10:00,123.55,123.69,123.39,123.48,114402.0,107.487,107.6088,107.3478,107.4261,114402.0
2019-01-28 12:15:00,123.49,123.7,123.44,123.6,98330.0,107.4348,107.6175,107.3913,107.5305,98330.0
2019-01-28 12:20:00,123.61,124.34,123.4,124.25,194006.0,107.5392,108.1743,107.3565,108.096,194006.0
2019-01-28 12:25:00,124.26,124.67,124.01,124.52,237619.0,108.1047,108.4614,107.8872,108.3309,237619.0
2019-01-28 12:30:00,124.5,124.6,123.95,124.03,103174.0,108.3135,108.4005,107.835,107.9046,103174.0
2019-01-28 12:35:00,124.0,124.02,123.75,123.94,72016.0,107.8785,107.8959,107.661,107.8263,72016.0
2019-01-28 12:40:00,123.99,124.45,123.84,124.13,117952.0,107.8698,108.27,107.7393,107.9916,117952.0
2019-01-28 12:45:00,124.17,124.18,123.82,123.98,88340.0,108.0264,108.0351,107.7219,107.8611,88340.0
2019-01-28 12:50:00,123.99,124.05,123.48,123.57,112163.0,107.8698,107.922,107.4261,107.5044,112163.0
2019-01-28 12:55:00,123.57,123.62,123.25,123.3,123980.0,107.5044,107.5479,107.226,107.2695,123980.0
2019-01-28 13:00:00,123.32,123.49,123.15,123.4,94562.0,107.2869,107.4348,107.139,107.3565,94562.0
2019-01-28 13:05:00,123.39,123.5,123.38,123.4,82571.0,107.3478,107.4435,107.3391,107.3565,82571.0
2019-01-28 13:10:00,123.42,123.83,123.4,123.63,110503.0,107.3739,107.7306,107.3565,107.5566,110503.0
2019-01-28 13:15:00,123.64,123.94,123.53,123.93,86118.0,107.5653,107.8263,107.4696,107.8176,86118.0
2019-01-28 13:20:00,123.93,124.5,123.9,124.34,156386.0,107.8176,108.3135,107.7915,108.1743,156386.0
2019-01-28 13:25:00,124.35,124.47,123.86,123.96,84680.0,108.183,108.2874,107.7567,107.8437,84680.0
2019-01-28 13:30:00,123.99,124.24,123.94,124.23,100700.0,107.8698,108.0873,107.8263,108.0786,100700.0
2019-01-28 13:35:00,124.25,124.49,124.08,124.14,112961.0,108.096,108.3048,107.9481,108.0003,112961.0
2019-01-28 13:40:00,124.14,124.23,124.04,124.04,54293.0,108.0003,108.0786,107.9133,107.9133,54293.0
2019-01-28 13:45:00,124.06,124.36,124.05,124.12,57589.0,107.9307,108.1917,107.922,107.9829,57589.0
2019-01-28 13:50:00,124.12,124.17,123.77,124.0,107329.0,107.9829,108.0264,107.6784,107.8785,107329.0
2019-01-28 13:55:00,124.01,124.13,123.94,124.1,40276.0,107.8872,107.9916,107.8263,107.9655,40276.0
2019-01-28 14:00:00,124.12,124.38,124.02,124.05,94720.0,107.9829,108.2091,107.8959,107.922,94720.0
2019-01-28 14:05:00,124.05,124.74,124.05,124.66,155630.0,107.922,108.5223,107.922,108.4527,155630.0
2019-01-28 14:10:00,124.64,124.7,124.48,124.51,86073.0,108.4353,108.4875,108.2961,108.3222,86073.0
2019-01-28 14:15:00,124.49,124.94,124.47,124.88,108359.0,108.3048,108.6963,108.2874,108.6441,108359.0
2019-01-28 14:20:00,124.87,124.88,124.33,124.33,107023.0,108.6354,108.6441,108.1656,108.1656,107023.0
2019-01-28 14:25:00,124.35,124.69,124.34,124.56,78447.0,108.183,108.4788,108.1743,108.3657,78447.0
2019-01-28 14:30:00,124.56,124.73,124.56,124.68,69379.0,108.3657,108.5136,108.3657,108.4701,69379.0
2019-01-28 14:35:00,124.68,124.95,124.66,124.95,77241.0,108.4701,108.705,108.4527,108.705,77241.0
2019-01-28 14:40:00,124.95,124.96,124.65,124.8,103692.0,108.705,108.7137,108.444,108.5745,103692.0
2019-01-28 14:45:00,124.8,125.2,124.79,125.16,128763.0,108.5745,108.9225,108.5658,108.8877,128763.0
2019-01-28 14:50:00,125.18,125.43,124.69,124.74,143441.0,108.9051,109.1226,108.4788,108.5223,143441.0
2019-01-28 14:55:00,124.75,124.99,124.56,124.61,94908.0,108.531,108.7398,108.3657,108.4092,94908.0
2019-01-28 15:00:00,124.63,124.8,124.63,124.65,78127.0,108.4266,108.5745,108.4266,108.444,78127.0
2019-01-28 15:05:00,124.64,124.64,124.21,124.46,164232.0,108.4353,108.4353,108.0612,108.2787,164232.0
2019-01-28 15:10:00,124.46,124.9,124.46,124.84,95686.0,108.2787,108.6615,108.2787,108.6093,95686.0
2019-01-28 15:15:00,124.84,124.86,124.6,124.71,84560.0,108.6093,108.6267,108.4005,108.4962,84560.0
2019-01-28 15:20:00,124.7,124.94,124.69,124.92,111342.0,108.4875,108.6963,108.4788,108.6789,111342.0
2019-01-28 15:25:00,124.92,124.95,124.44,124.47,105538.0,108.6789,108.705,108.2613,108.2874,105538.0
2019-01-28 15:30:00,124.46,124.56,124.33,124.48,150926.0,108.2787,108.3657,108.1656,108.2961,150926.0
2019-01-28 15:35:00,124.47,124.58,124.38,124.58,147081.0,108.2874,108.3831,108.2091,108.3831,147081.0
2019-01-28 15:40:00,124.58,124.61,124.27,124.28,130732.0,108.3831,108.4092,108.1134,108.1221,130732.0
2019-01-28 15:45:00,124.28,124.39,124.13,124.13,232654.0,108.1221,108.2178,107.9916,107.9916,232654.0
2019-01-28 15:50:00,124.13,124.23,124.07,124.09,304458.0,107.9916,108.0786,107.9394,107.9568,304458.0
2019-01-28 15:55:00,124.09,124.5,124.09,124.36,448743.0,107.9568,108.3135,107.9568,108.1917,448743.0
2019-01-29 09:30:00,125.61,126.48,125.61,126.32,497996.0,109.2792,110.0361,109.2792,109.8969,497996.0
2019-01-29 09:35:00,126.28,126.36,125.62,126.0,225808.0,109.8621,109.9317,109.2879,109.6185,225808.0
2019-01-29 09:40:00,125.97,127.1,125.76,127.02,286676.0,109.5924,110.5755,109.4097,110.5059,286676.0
2019-01-29 09:45:00,127.02,127.57,126.97,127.06,235380.0,110.5059,110.9844,110.4624,110.5407,235380.0
2019-01-29 09:50:00,127.07,127.12,126.58,126.79,141269.0,110.5494,110.5929,110.1231,110.3058,141269.0
2019-01-29 09:55:00,126.82,127.15,126.8,126.93,87308.0,110.3319,110.619,110.3145,110.4276,87308.0
2019-01-29 10:00:00,126.92,127.4,126.91,127.33,135609.0,110.4189,110.8365,110.4102,110.7756,135609.0
2019-01-29 10:05:00,127.35,127.52,127.15,127.23,151587.0,110.793,110.9409,110.619,110.6886,151587.0
2019-01-29 10:10:00,127.24,127.9,127.02,127.63,169485.0,110.6973,111.2715,110.5059,111.0366,169485.0
2019-01-29 10:15:00,127.63,127.9,127.58,127.69,146228.0,111.0366,111.2715,110.9931,111.0888,146228.0
2019-01-29 10:20:00,127.69,127.7,127.05,127.09,164333.0,111.0888,111.0975,110.532,110.5668,164333.0
2019-01-29 10:25:00,127.09,127.45,127.09,127.44,55245.0,110.5668,110.88,110.5668,110.8713,55245.0
2019-01-29 10:30:00,127.45,127.6,127.41,127.42,81440.0,110.88,111.0105,110.8452,110.8539,81440.0
2019-01-29 10:35:00,127.45,127.49,127.02,127.07,68153.0,110.88,110.9148,110.5059,110.5494,68153.0
2019-01-29 10:40:00,127.05,127.36,126.98,127.13,54292.0,110.532,110.8017,110.4711,110.6016,54292.0
2019-01-29 10:45:00,127.14,127.38,126.96,127.17,75002.0,110.6103,110.8191,110.4537,110.6364,75002.0
2019-01-29 10:50:00,127.15,127.17,126.77,126.81,79832.0,110.619,110.6364,110.2884,110.3232,79832.0
2019-01-29 10:55:00,126.8,126.95,126.53,126.57,104260.0,110.3145,110.445,110.0796,110.1144,104260.0
2019-01-29 11:00:00,126.54,126.73,126.29,126.56,106520.0,110.0883,110.2536,109.8708,110.1057,106520.0
2019-01-29 11:05:00,126.53,126.6,126.32,126.55,72140.0,110.0796,110.1405,109.8969,110.097,72140.0
2019-01-29 11:10:00,126.54,126.88,126.48,126.81,87413.0,110.0883,110.3841,110.0361,110.3232,87413.0
2019-01-29 11:15:00,126.83,126.97,126.78,126.96,59405.0,110.3406,110.4624,110.2971,110.4537,59405.0
2019-01-29 11:20:00,126.95,127.17,126.82,126.87,73441.0,110.445,110.6364,110.3319,110.3754,73441.0
2019-01-29 11:25:00,126.82,127.28,126.81,126.97,57866.0,110.3319,110.7321,110.3232,110.4624,57866.0
2019-01-29 11:30:00,126.97,127.42,126.96,127.35,66722.0,110.4624,110.8539,110.4537,110.793,66722.0
2019-01-29 11:35:00,127.36,127.6,127.35,127.43,63038.0,110.8017,111.0105,110.793,110.8626,63038.0
2019-01-29 11:40:00,127.42,127.57,127.32,127.54,44710.0,110.8539,110.9844,110.7669,110.9583,44710.0
2019-01-29 11:45:00,127.56,127.7,127.19,127.46,62289.0,110.9757,111.0975,110.6538,110.8887,62289.0
2019-01-29 11:50:00,127.47,127.7,127.36,127.68,44884.0,110.8974,111.0975,110.8017,111.0801,44884.0
2019-01-29 11:55:00,127.68,128.0,127.47,127.89,124838.0,111.0801,111.3585,110.8974,111.2628,124838.0
2019-01-29 12:00:00,127.9,127.9,127.7,127.75,91552.0,111.2715,111.2715,111.0975,111.141,91552.0
2019-01-29 12:05:00,127.78,127.9,127.71,127.87,49978.0,111.1671,111.2715,111.1062,111.2454,49978.0
2019-01-29 12:10:00,127.88,128.21,127.85,128.19,135594.0,111.2541,111.5412,111.228,111.5238,135594.0
2019-01-29 12:15:00,128.18,128.27,128.1,128.25,54744.0,111.5151,111.5934,111.4455,111.576,54744.0
2019-01-29 12:20:00,128.22,128.39,128.21,128.36,55460.0,111.5499,111.6978,111.5412,111.6717,55460.0
2019-01-29 12:25:00,128.37,128.39,128.17,128.18,39720.0,111.6804,111.6978,111.5064,111.5151,39720.0
2019-01-29 12:30:00,128.17,128.17,127.85,128.06,92693.0,111.5064,111.5064,111.228,111.4107,92693.0
2019-01-29 12:35:00,128.06,128.39,128.01,128.37,78100.0,111.4107,111.6978,111.3672,111.6804,78100.0
2019-01-29 12:40:00,128.37,128.39,128.15,128.16,69890.0,111.6804,111.6978,111.489,111.4977,69890.0
2019-01-29 12:45:00,128.16,128.17,127.98,127.99,84502.0,111.4977,111.5064,111.3411,111.3498,84502.0
2019-01-29 12:50:00,127.99,128.11,127.96,128.0,74943.0,111.3498,111.4542,111.3237,111.3585,74943.0
2019-01-29 12:55:00,128.01,128.05,127.71,127.74,79636.0,111.3672,111.402,111.1062,111.1323,79636.0
2019-01-29 13:00:00,127.72,127.73,127.45,127.49,90681.0,111.1149,111.1236,110.88,110.9148,90681.0
2019-01-29 13:05:00,127.48,127.48,127.18,127.21,83560.0,110.9061,110.9061,110.6451,110.6712,83560.0
2019-01-29 13:10:00,127.23,127.32,127.1,127.17,58235.0,110.6886,110.7669,110.5755,110.6364,58235.0
2019-01-29 13:15:00,127.15,127.66,127.12,127.65,81532.0,110.619,111.0627,110.5929,111.054,81532.0
2019-01-29 13:20:00,127.69,127.73,127.41,127.5,41561.0,111.0888,111.1236,110.8452,110.9235,41561.0
2019-01-29 13:25:00,127.5,127.55,127.38,127.47,34723.0,110.9235,110.967,110.8191,110.8974,34723.0
2019-01-29 13:30:00,127.48,127.5,127.32,127.37,27898.0,110.9061,110.9235,110.7669,110.8104,27898.0
2019-01-29 13:35:00,127.38,127.4,127.2,127.25,40041.0,110.8191,110.8365,110.6625,110.706,40041.0
2019-01-29 13:40:00,127.22,127.49,127.18,127.43,204474.0,110.6799,110.9148,110.6451,110.8626,204474.0
2019-01-29 13:45:00,127.43,127.7,127.43,127.57,35759.0,110.8626,111.0975,110.8626,110.9844,35759.0
2019-01-29 13:50:00,127.58,127.65,127.4,127.42,50757.0,110.9931,111.054,110.8365,110.8539,50757.0
2019-01-29 13:55:00,127.4,127.41,127.31,127.35,27579.0,110.8365,110.8452,110.7582,110.793,27579.0
2019-01-29 14:00:00,127.32,127.34,127.17,127.17,29165.0,110.7669,110.7843,110.6364,110.6364,29165.0
2019-01-29 14:05:00,127.2,127.23,127.06,127.18,37210.0,110.6625,110.6886,110.5407,110.6451,37210.0
2019-01-29 14:10:00,127.17,127.2,127.07,127.11,27457.0,110.6364,110.6625,110.5494,110.5842,27457.0
2019-01-29 14:15:00,127.12,127.16,127.04,127.09,33866.0,110.5929,110.6277,110.5233,110.5668,33866.0
2019-01-29 14:20:00,127.1,127.11,126.87,126.91,44819.0,110.5755,110.5842,110.3754,110.4102,44819.0
2019-01-29 14:25:00,126.9,127.0,126.86,126.92,24019.0,110.4015,110.4885,110.3667,110.4189,24019.0
2019-01-29 14:30:00,126.95,127.06,126.93,127.0,36411.0,110.445,110.5407,110.4276,110.4885,36411.0
2019-01-29 14:35:00,127.01,127.03,126.82,126.84,32550.0,110.4972,110.5146,110.3319,110.3493,32550.0
2019-01-29 14:40:00,126.84,126.95,126.79,126.82,61266.0,110.3493,110.445,110.3058,110.3319,61266.0
2019-01-29 14:45:00,126.81,126.87,126.69,126.77,26363.0,110.3232,110.3754,110.2188,110.2884,26363.0
2019-01-29 14:50:00,126.78,126.95,126.77,126.93,18948.0,110.2971,110.445,110.2884,110.4276,18948.0
2019-01-29 14:55:00,126.94,126.94,126.76,126.76,38913.0,110.4363,110.4363,110.2797,110.2797,38913.0
2019-01-29 15:00:00,126.77,126.81,126.58,126.6,50061.0,110.2884,110.3232,110.1231,110.1405,50061.0
2019-01-29 15:05:00,126.61,126.89,126.59,126.86,37790.0,110.1492,110.3928,110.1318,110.3667,37790.0
2019-01-29 15:10:00,126.86,126.93,126.81,126.83,37362.0,110.3667,110.4276,110.3232,110.3406,37362.0
2019-01-29 15:15:00,126.83,126.99,126.83,126.86,46998.0,110.3406,110.4798,110.3406,110.3667,46998.0
2019-01-29 15:20:00,126.87,126.97,126.84,126.94,37977.0,110.3754,110.4624,110.3493,110.4363,37977.0
2019-01-29 15:25:00,126.93,127.07,126.93,127.04,33954.0,110.4276,110.5494,110.4276,110.5233,33954.0
2019-01-29 15:30:00,127.04,127.13,126.95,126.99,78555.0,110.5233,110.6016,110.445,110.4798,78555.0
2019-01-29 15:35:00,127.0,127.0,126.67,126.85,65034.0,110.4885,110.4885,110.2014,110.358,65034.0
2019-01-29 15:40:00,126.86,126.9,126.81,126.86,58462.0,110.3667,110.4015,110.3232,110.3667,58462.0
2019-01-29 15:45:00,126.86,126.88,126.54,126.56,87850.0,110.3667,110.3841,110.0883,110.1057,87850.0
2019-01-29 15:50:00,126.55,126.61,126.5,126.61,95309.0,110.097,110.1492,110.0535,110.1492,95309.0
2019-01-29 15:55:00,126.61,126.67,126.55,126.59,191528.0,110.1492,110.2014,110.097,110.1318,191528.0
2019-01-30 09:30:00,127.93,128.24,127.39,127.64,247725.0,111.2976,111.5673,110.8278,111.0453,247725.0
2019-01-30 09:35:00,127.68,127.93,127.02,127.69,104277.0,111.0801,111.2976,110.5059,111.0888,104277.0
2019-01-30 09:40:00,127.67,127.83,126.95,127.07,129918.0,111.0714,111.2106,110.445,110.5494,129918.0
2019-01-30 09:45:00,127.1,127.23,126.87,126.9,94173.0,110.5755,110.6886,110.3754,110.4015,94173.0
2019-01-30 09:50:00,126.91,127.11,126.78,127.06,93582.0,110.4102,110.5842,110.2971,110.5407,93582.0
2019-01-30 09:55:00,127.06,127.09,126.83,127.01,101143.0,110.5407,110.5668,110.3406,110.4972,101143.0
2019-01-30 10:00:00,127.0,127.0,126.53,126.54,87696.0,110.4885,110.4885,110.0796,110.0883,87696.0
2019-01-30 10:05:00,126.54,126.66,126.52,126.61,75599.0,110.0883,110.1927,110.0709,110.1492,75599.0
2019-01-30 10:10:00,126.61,126.89,126.59,126.67,68636.0,110.1492,110.3928,110.1318,110.2014,68636.0
2019-01-30 10:15:00,126.65,126.78,126.31,126.6,68722.0,110.184,110.2971,109.8882,110.1405,68722.0
2019-01-30 10:20:00,126.58,126.83,126.47,126.47,56619.0,110.1231,110.3406,110.0274,110.0274,56619.0
2019-01-30 10:25:00,126.51,126.84,126.49,126.84,64311.0,110.0622,110.3493,110.0448,110.3493,64311.0
2019-01-30 10:30:00,126.88,127.09,126.76,127.0,70095.0,110.3841,110.5668,110.2797,110.4885,70095.0
2019-01-30 10:35:00,127.0,127.17,126.9,127.04,75006.0,110.4885,110.6364,110.4015,110.5233,75006.0
2019-01-30 10:40:00,127.07,127.36,126.94,127.36,55265.0,110.5494,110.8017,110.4363,110.8017,55265.0
2019-01-30 10:45:00,127.36,127.42,126.96,127.01,65693.0,110.8017,110.8539,110.4537,110.4972,65693.0
2019-01-30 10:50:00,126.99,127.18,126.91,127.04,41089.0,110.4798,110.6451,110.4102,110.5233,41089.0
2019-01-30 10:55:00,127.04,127.12,126.8,126.9,55815.0,110.5233,110.5929,110.3145,110.4015,55815.0
2019-01-30 11:00:00,126.95,127.55,126.92,127.47,67289.0,110.445,110.967,110.4189,110.8974,67289.0
2019-01-30 11:05:00,127.47,127.63,127.36,127.54,47852.0,110.8974,111.0366,110.8017,110.9583,47852.0
2019-01-30 11:10:00,127.55,127.78,127.4,127.73,75451.0,110.967,111.1671,110.8365,111.1236,75451.0
2019-01-30 11:15:00,127.73,127.77,127.66,127.73,57592.0,111.1236,111.1584,111.0627,111.1236,57592.0
2019-01-30 11:20:00,127.72,127.9,127.67,127.86,46919.0,111.1149,111.2715,111.0714,111.2367,46919.0
2019-01-30 11:25:00,127.89,127.93,127.74,127.78,48678.0,111.2628,111.2976,111.1323,111.1671,48678.0
2019-01-30 11:30:00,127.8,128.01,127.8,128.01,48809.0,111.1845,111.3672,111.1845,111.3672,48809.0
2019-01-30 11:35:00,128.02,128.05,127.72,127.77,49450.0,111.3759,111.402,111.1149,111.1584,49450.0
2019-01-30 11:40:00,127.78,128.14,127.77,128.09,35614.0,111.1671,111.4803,111.1584,111.4368,35614.0
2019-01-30 11:45:00,128.09,128.23,128.07,128.23,59160.0,111.4368,111.5586,111.4194,111.5586,59160.0
2019-01-30 11:50:00,128.22,128.28,128.08,128.2,56282.0,111.5499,111.6021,111.4281,111.5325,56282.0
2019-01-30 11:55:00,128.22,128.57,128.19,128.56,87948.0,111.5499,111.8544,111.5238,111.8457,87948.0
2019-01-30 12:00:00,128.55,128.82,128.46,128.8,80326.0,111.837,112.0719,111.7587,112.0545,80326.0
2019-01-30 12:05:00,128.78,128.83,128.67,128.67,52936.0,112.0371,112.0806,111.9414,111.9414,52936.0
2019-01-30 12:10:00,128.69,128.8,128.66,128.75,45688.0,111.9588,112.0545,111.9327,112.011,45688.0
2019-01-30 12:15:00,128.74,128.9,128.72,128.72,44728.0,112.0023,112.1415,111.9849,111.9849,44728.0
2019-01-30 12:20:00,128.75,128.87,128.69,128.78,45666.0,112.011,112.1154,111.9588,112.0371,45666.0
2019-01-30 12:25:00,128.77,128.78,128.64,128.67,44319.0,112.0284,112.0371,111.9153,111.9414,44319.0
2019-01-30 12:30:00,128.67,128.71,128.3,128.42,42595.0,111.9414,111.9762,111.6195,111.7239,42595.0
2019-01-30 12:35:00,128.44,128.54,128.36,128.54,34544.0,111.7413,111.8283,111.6717,111.8283,34544.0
2019-01-30 12:40:00,128.54,128.61,128.3,128.4,38669.0,111.8283,111.8892,111.6195,111.7065,38669.0
2019-01-30 12:45:00,128.39,128.64,128.39,128.6,37993.0,111.6978,111.9153,111.6978,111.8805,37993.0
2019-01-30 12:50:00,128.62,128.83,128.61,128.81,56379.0,111.8979,112.0806,111.8892,112.0632,56379.0
2019-01-30 12:55:00,128.8,128.88,128.73,128.8,38893.0,112.0545,112.1241,111.9936,112.0545,38893.0
2019-01-30 13:00:00,128.79,128.88,128.63,128.65,43473.0,112.0458,112.1241,111.9066,111.924,43473.0
2019-01-30 13:05:00,128.64,128.81,128.63,128.8,32047.0,111.9153,112.0632,111.9066,112.0545,32047.0
2019-01-30 13:10:00,128.78,128.79,128.56,128.57,28752.0,112.0371,112.0458,111.8457,111.8544,28752.0
2019-01-30 13:15:00,128.56,128.69,128.5,128.63,31180.0,111.8457,111.9588,111.7935,111.9066,31180.0
2019-01-30 13:20:00,128.62,128.66,128.52,128.55,23116.0,111.8979,111.9327,111.8109,111.837,23116.0
2019-01-30 13:25:00,128.54,128.67,128.48,128.64,25968.0,111.8283,111.9414,111.7761,111.9153,25968.0
2019-01-30 13:30:00,128.64,128.82,128.64,128.7,53774.0,111.9153,112.0719,111.9153,111.9675,53774.0
2019-01-30 13:35:00,128.71,128.74,128.59,128.63,21211.0,111.9762,112.0023,111.8718,111.9066,21211.0
2019-01-30 13:40:00,128.65,128.68,128.6,128.63,18413.0,111.924,111.9501,111.8805,111.9066,18413.0
2019-01-30 13:45:00,128.59,128.6,128.44,128.57,31709.0,111.8718,111.8805,111.7413,111.8544,31709.0
2019-01-30 13:50:00,128.56,128.8,128.51,128.79,43951.0,111.8457,112.0545,111.8022,112.0458,43951.0
2019-01-30 13:55:00,128.78,128.85,128.65,128.68,34945.0,112.0371,112.098,111.924,111.9501,34945.0
2019-01-30 14:00:00,128.68,129.78,128.59,129.73,201014.0,111.9501,112.907,111.8718,112.8635,201014.0
2019-01-30 14:05:00,129.74,130.07,129.67,129.77,134007.0,112.8722,113.1593,112.8113,112.8983,134007.0
2019-01-30 14:10:00,129.77,130.18,129.7,130.18,99204.0,112.8983,113.255,112.8374,113.255,99204.0
2019-01-30 14:15:00,130.16,130.34,129.78,130.27,120709.0,113.2376,113.3942,112.907,113.3333,120709.0
2019-01-30 14:20:00,130.24,130.84,130.21,130.74,126155.0,113.3072,113.8292,113.2811,113.7422,126155.0
2019-01-30 14:25:00,130.72,130.75,130.19,130.33,86634.0,113.7248,113.7509,113.2637,113.3855,86634.0
2019-01-30 14:30:00,130.34,130.46,130.09,130.4,71317.0,113.3942,113.4986,113.1767,113.4464,71317.0
2019-01-30 14:35:00,130.47,130.61,130.11,130.4,65650.0,113.5073,113.6291,113.1941,113.4464,65650.0
2019-01-30 14:40:00,130.4,130.62,130.22,130.53,43543.0,113.4464,113.6378,113.2898,113.5595,43543.0
2019-01-30 14:45:00,130.53,130.85,130.47,130.71,82393.0,113.5595,113.8379,113.5073,113.7161,82393.0
2019-01-30 14:50:00,130.69,131.25,130.42,131.2,134381.0,113.6987,114.1859,113.4638,114.1424,134381.0
2019-01-30 14:55:00,131.2,131.33,131.04,131.31,105712.0,114.1424,114.2555,114.0032,114.2381,105712.0
2019-01-30 15:00:00,131.3,131.36,131.11,131.22,126878.0,114.2294,114.2816,114.0641,114.1598,126878.0
2019-01-30 15:05:00,131.23,131.26,130.76,130.76,81561.0,114.1685,114.1946,113.7596,113.7596,81561.0
2019-01-30 15:10:00,130.75,130.78,130.52,130.64,76816.0,113.7509,113.777,113.5508,113.6552,76816.0
2019-01-30 15:15:00,130.62,130.76,130.34,130.46,70290.0,113.6378,113.7596,113.3942,113.4986,70290.0
2019-01-30 15:20:00,130.45,130.56,130.14,130.23,109419.0,113.4899,113.5856,113.2202,113.2985,109419.0
2019-01-30 15:25:00,130.23,130.49,130.12,130.29,100918.0,113.2985,113.5247,113.2028,113.3507,100918.0
2019-01-30 15:30:00,130.28,130.41,129.88,129.98,94505.0,113.342,113.4551,112.994,113.081,94505.0
2019-01-30 15:35:00,130.02,130.16,129.95,130.15,90397.0,113.1158,113.2376,113.0549,113.2289,90397.0
2019-01-30 15:40:00,130.14,130.14,129.82,129.91,103425.0,113.2202,113.2202,112.9418,113.0201,103425.0
2019-01-30 15:45:00,129.98,130.25,129.93,130.2,110100.0,113.081,113.3159,113.0375,113.2724,110100.0
2019-01-30 15:50:00,130.19,130.21,129.77,129.84,138040.0,113.2637,113.2811,112.8983,112.9592,138040.0
2019-01-30 15:55:00,129.85,130.16,129.85,130.1,231166.0,112.9679,113.2376,112.9679,113.1854,231166.0
2019-01-31 09:30:00,130.32,130.65,129.34,129.75,163661.0,113.3768,113.6639,112.5243,112.8809,163661.0
2019-01-31 09:35:00,129.73,130.06,129.11,129.22,73400.0,112.8635,113.1506,112.3242,112.4199,73400.0
2019-01-31 09:40:00,129.22,129.54,129.04,129.32,89954.0,112.4199,112.6982,112.2633,112.5069,89954.0
2019-01-31 09:45:00,129.39,129.82,129.24,129.25,101967.0,112.5678,112.9418,112.4373,112.446,101967.0
2019-01-31 09:50:00,129.28,129.44,129.08,129.34,47652.0,112.4721,112.6112,112.2981,112.5243,47652.0
2019-01-31 09:55:00,129.37,129.53,129.07,129.29,37347.0,112.5504,112.6895,112.2894,112.4808,37347.0
2019-01-31 10:00:00,129.25,129.7,129.16,129.62,42904.0,112.446,112.8374,112.3677,112.7678,42904.0
2019-01-31 10:05:00,129.66,129.95,129.62,129.88,64269.0,112.8026,113.0549,112.7678,112.994,64269.0
2019-01-31 10:10:00,129.93,130.56,129.92,130.53,73298.0,113.0375,113.5856,113.0288,113.5595,73298.0
2019-01-31 10:15:00,130.53,130.92,130.42,130.85,83729.0,113.5595,113.8988,113.4638,113.8379,83729.0
2019-01-31 10:20:00,130.83,130.94,130.58,130.81,44678.0,113.8205,113.9162,113.603,113.8031,44678.0
2019-01-31 10:25:00,130.77,131.13,130.72,131.1,53891.0,113.7683,114.0815,113.7248,114.0554,53891.0
2019-01-31 10:30:00,131.09,131.4,131.06,131.25,61354.0,114.0467,114.3164,114.0206,114.1859,61354.0
2019-01-31 10:35:00,131.28,131.31,131.05,131.24,33060.0,114.212,114.2381,114.0119,114.1772,33060.0
2019-01-31 10:40:00,131.23,131.56,131.2,131.48,45250.0,114.1685,114.4556,114.1424,114.386,45250.0
2019-01-31 10:45:00,131.5,131.55,131.24,131.28,50984.0,114.4034,114.4469,114.1772,114.212,50984.0
2019-01-31 10:50:00,131.3,131.48,131.02,131.12,55059.0,114.2294,114.386,113.9858,114.0728,55059.0
2019-01-31 10:55:00,131.14,131.45,131.03,131.16,49985.0,114.0902,114.3599,113.9945,114.1076,49985.0
2019-01-31 11:00:00,131.18,131.64,131.12,131.55,74112.0,114.125,114.5252,114.0728,114.4469,74112.0
2019-01-31 11:05:00,131.52,131.61,130.96,131.04,73675.0,114.4208,114.4991,113.9336,114.0032,73675.0
2019-01-31 11:10:00,131.02,131.23,130.92,131.09,37602.0,113.9858,114.1685,113.8988,114.0467,37602.0
2019-01-31 11:15:00,131.11,131.17,130.58,130.8,31584.0,114.0641,114.1163,113.603,113.7944,31584.0
2019-01-31 11:20:00,130.81,130.97,130.69,130.96,24937.0,113.8031,113.9423,113.6987,113.9336,24937.0
2019-01-31 11:25:00,130.98,131.07,130.78,130.87,34024.0,113.951,114.0293,113.777,113.8553,34024.0
2019-01-31 11:30:00,130.86,131.17,130.79,131.16,31979.0,113.8466,114.1163,113.7857,114.1076,31979.0
2019-01-31 11:35:00,131.14,131.57,131.09,131.46,50775.0,114.0902,114.4643,114.0467,114.3686,50775.0
2019-01-31 11:40:00,131.49,131.87,131.31,131.83,75086.0,114.3947,114.7253,114.2381,114.6905,75086.0
2019-01-31 11:45:00,131.84,132.02,131.76,131.92,129761.0,114.6992,114.8558,114.6296,114.7688,129761.0
2019-01-31 11:50:00,131.89,132.01,131.75,131.94,44077.0,114.7427,114.8471,114.6209,114.7862,44077.0
2019-01-31 11:55:00,131.97,132.27,131.83,132.04,33962.0,114.8123,115.0733,114.6905,114.8732,33962.0
2019-01-31 12:00:00,132.02,132.06,131.73,131.79,35082.0,114.8558,114.8906,114.6035,114.6557,35082.0
2019-01-31 12:05:00,131.8,131.92,131.63,131.79,59786.0,114.6644,114.7688,114.5165,114.6557,59786.0
2019-01-31 12:10:00,131.78,131.78,131.35,131.4,51793.0,114.647,114.647,114.2729,114.3164,51793.0
2019-01-31 12:15:00,131.43,131.53,131.3,131.5,45166.0,114.3425,114.4295,114.2294,114.4034,45166.0
2019-01-31 12:20:00,131.5,131.75,131.37,131.55,54021.0,114.4034,114.6209,114.2903,114.4469,54021.0
2019-01-31 12:25:00,131.51,131.53,131.33,131.34,18049.0,114.4121,114.4295,114.2555,114.2642,18049.0
2019-01-31 12:30:00,131.35,131.42,131.16,131.27,27361.0,114.2729,114.3338,114.1076,114.2033,27361.0
2019-01-31 12:35:00,131.3,131.48,131.25,131.42,19184.0,114.2294,114.386,114.1859,114.3338,19184.0
2019-01-31 12:40:00,131.46,131.49,130.86,130.89,37747.0,114.3686,114.3947,113.8466,113.8727,37747.0
2019-01-31 12:45:00,130.89,131.18,130.89,131.15,23539.0,113.8727,114.125,113.8727,114.0989,23539.0
2019-01-31 12:50:00,131.15,131.37,131.15,131.27,20830.0,114.0989,114.2903,114.0989,114.2033,20830.0
2019-01-31 12:55:00,131.29,131.36,131.13,131.15,20560.0,114.2207,114.2816,114.0815,114.0989,20560.0
2019-01-31 13:00:00,131.15,131.27,131.06,131.14,19295.0,114.0989,114.2033,114.0206,114.0902,19295.0
2019-01-31 13:05:00,131.16,131.4,131.16,131.33,21940.0,114.1076,114.3164,114.1076,114.2555,21940.0
2019-01-31 13:10:00,131.33,131.34,131.12,131.26,29344.0,114.2555,114.2642,114.0728,114.1946,29344.0
2019-01-31 13:15:00,131.29,131.38,131.09,131.22,22170.0,114.2207,114.299,114.0467,114.1598,22170.0
2019-01-31 13:20:00,131.24,131.4,131.19,131.22,14842.0,114.1772,114.3164,114.1337,114.1598,14842.0
2019-01-31 13:25:00,131.22,131.34,131.05,131.14,34132.0,114.1598,114.2642,114.0119,114.0902,34132.0
2019-01-31 13:30:00,131.12,131.15,130.99,131.02,25403.0,114.0728,114.0989,113.9597,113.9858,25403.0
2019-01-31 13:35:00,131.04,131.2,131.03,131.08,18886.0,114.0032,114.1424,113.9945,114.038,18886.0
2019-01-31 13:40:00,131.07,131.27,131.0,131.21,19235.0,114.0293,114.2033,113.9684,114.1511,19235.0
2019-01-31 13:45:00,131.2,131.32,131.08,131.2,22351.0,114.1424,114.2468,114.038,114.1424,22351.0
2019-01-31 13:50:00,131.18,131.35,131.17,131.35,34108.0,114.125,114.2729,114.1163,114.2729,34108.0
2019-01-31 13:55:00,131.35,131.48,131.27,131.46,33249.0,114.2729,114.386,114.2033,114.3686,33249.0
2019-01-31 14:00:00,131.47,131.63,131.44,131.54,49615.0,114.3773,114.5165,114.3512,114.4382,49615.0
2019-01-31 14:05:00,131.54,131.72,131.5,131.61,48909.0,114.4382,114.5948,114.4034,114.4991,48909.0
2019-01-31 14:10:00,131.62,131.68,131.46,131.51,18164.0,114.5078,114.56,114.3686,114.4121,18164.0
2019-01-31 14:15:00,131.48,131.62,131.42,131.51,16872.0,114.386,114.5078,114.3338,114.4121,16872.0
2019-01-31 14:20:00,131.56,131.65,131.52,131.55,14029.0,114.4556,114.5339,114.4208,114.4469,14029.0
2019-01-31 14:25:00,131.53,131.53,131.4,131.44,14222.0,114.4295,114.4295,114.3164,114.3512,14222.0
2019-01-31 14:30:00,131.44,131.55,131.37,131.4,17824.0,114.3512,114.4469,114.2903,114.3164,17824.0
2019-01-31 14:35:00,131.41,131.48,131.35,131.38,21306.0,114.3251,114.386,114.2729,114.299,21306.0
2019-01-31 14:40:00,131.42,131.54,131.38,131.52,17726.0,114.3338,114.4382,114.299,114.4208,17726.0
2019-01-31 14:45:00,131.53,131.64,131.49,131.61,32146.0,114.4295,114.5252,114.3947,114.4991,32146.0
2019-01-31 14:50:00,131.59,131.74,131.53,131.74,23685.0,114.4817,114.6122,114.4295,114.6122,23685.0
2019-01-31 14:55:00,131.72,131.8,131.65,131.73,36395.0,114.5948,114.6644,114.5339,114.6035,36395.0
2019-01-31 15:00:00,131.73,131.77,131.6,131.68,58982.0,114.6035,114.6383,114.4904,114.56,58982.0
2019-01-31 15:05:00,131.68,131.98,131.66,131.96,52956.0,114.56,114.821,114.5426,114.8036,52956.0
2019-01-31 15:10:00,131.96,131.97,131.64,131.74,99591.0,114.8036,114.8123,114.5252,114.6122,99591.0
2019-01-31 15:15:00,131.73,131.95,131.69,131.91,62351.0,114.6035,114.7949,114.5687,114.7601,62351.0
2019-01-31 15:20:00,131.91,132.0,131.84,131.93,67244.0,114.7601,114.8384,114.6992,114.7775,67244.0
2019-01-31 15:25:00,131.95,132.2,131.94,132.11,91293.0,114.7949,115.0124,114.7862,114.9341,91293.0
2019-01-31 15:30:00,132.11,132.47,132.11,132.35,96936.0,114.9341,115.2473,114.9341,115.1429,96936.0
2019-01-31 15:35:00,132.37,132.48,132.3,132.45,62386.0,115.1603,115.256,115.0994,115.2299,62386.0
2019-01-31 15:40:00,132.44,132.56,132.41,132.51,93751.0,115.2212,115.3256,115.1951,115.2821,93751.0
2019-01-31 15:45:00,132.53,132.84,132.49,132.81,135860.0,115.2995,115.5692,115.2647,115.5431,135860.0
2019-01-31 15:50:00,132.81,133.33,132.81,133.27,194087.0,115.5431,115.9955,115.5431,115.9433,194087.0
2019-01-31 15:55:00,133.27,133.34,133.07,133.07,336496.0,115.9433,116.0042,115.7693,115.7693,336496.0
2019-02-01 09:30:00,133.03,133.86,132.89,133.22,185961.0,115.7345,116.4566,115.6127,115.8998,185961.0
2019-02-01 09:35:00,133.2,133.36,132.92,133.22,67749.0,115.8824,116.0216,115.6388,115.8998,67749.0
2019-02-01 09:40:00,133.22,133.26,132.49,132.7,78117.0,115.8998,115.9346,115.2647,115.4474,78117.0
2019-02-01 09:45:00,132.69,132.85,132.16,132.19,93195.0,115.4387,115.5779,114.9776,115.0037,93195.0
2019-02-01 09:50:00,132.21,132.29,131.85,132.29,91340.0,115.0211,115.0907,114.7079,115.0907,91340.0
2019-02-01 09:55:00,132.29,132.37,131.66,131.68,55312.0,115.0907,115.1603,114.5426,114.56,55312.0
2019-02-01 10:00:00,131.69,132.78,131.68,132.76,65303.0,114.5687,115.517,114.56,115.4996,65303.0
2019-02-01 10:05:00,132.72,133.0,132.62,132.77,120237.0,115.4648,115.7084,115.3778,115.5083,120237.0
2019-02-01 10:10:00,132.78,132.88,132.47,132.67,67468.0,115.517,115.604,115.2473,115.4213,67468.0
2019-02-01 10:15:00,132.64,132.83,132.46,132.53,35538.0,115.3952,115.5605,115.2386,115.2995,35538.0
2019-02-01 10:20:00,132.53,132.68,132.39,132.61,52693.0,115.2995,115.43,115.1777,115.3691,52693.0
2019-02-01 10:25:00,132.63,132.64,132.22,132.26,39410.0,115.3865,115.3952,115.0298,115.0646,39410.0
2019-02-01 10:30:00,132.27,132.34,132.11,132.15,44215.0,115.0733,115.1342,114.9341,114.9689,44215.0
2019-02-01 10:35:00,132.19,132.34,132.02,132.33,44086.0,115.0037,115.1342,114.8558,115.1255,44086.0
2019-02-01 10:40:00,132.35,132.4,131.96,132.0,48104.0,115.1429,115.1864,114.8036,114.8384,48104.0
2019-02-01 10:45:00,132.02,132.04,131.58,131.61,64900.0,114.8558,114.8732,114.473,114.4991,64900.0
2019-02-01 10:50:00,131.63,131.8,131.32,131.38,44229.0,114.5165,114.6644,114.2468,114.299,44229.0
2019-02-01 10:55:00,131.41,131.63,131.31,131.46,32950.0,114.3251,114.5165,114.2381,114.3686,32950.0
2019-02-01 11:00:00,131.43,131.5,131.15,131.34,38419.0,114.3425,114.4034,114.0989,114.2642,38419.0
2019-02-01 11:05:00,131.29,131.7,131.29,131.63,37214.0,114.2207,114.5774,114.2207,114.5165,37214.0
2019-02-01 11:10:00,131.64,131.79,131.28,131.78,39049.0,114.5252,114.6557,114.212,114.647,39049.0
2019-02-01 11:15:00,131.76,132.02,131.73,131.83,76544.0,114.6296,114.8558,114.6035,114.6905,76544.0
2019-02-01 11:20:00,131.84,131.99,131.73,131.88,49919.0,114.6992,114.8297,114.6035,114.734,49919.0
2019-02-01 11:25:00,131.89,132.04,131.83,131.83,56549.0,114.7427,114.8732,114.6905,114.6905,56549.0
2019-02-01 11:30:00,131.79,131.9,131.66,131.77,32972.0,114.6557,114.7514,114.5426,114.6383,32972.0
2019-02-01 11:35:00,131.81,131.84,131.6,131.75,46406.0,114.6731,114.6992,114.4904,114.6209,46406.0
2019-02-01 11:40:00,131.77,131.89,131.71,131.81,19891.0,114.6383,114.7427,114.5861,114.6731,19891.0
2019-02-01 11:45:00,131.82,131.84,131.6,131.69,22016.0,114.6818,114.6992,114.4904,114.5687,22016.0
2019-02-01 11:50:00,131.65,131.83,131.59,131.8,24038.0,114.5339,114.6905,114.4817,114.6644,24038.0
2019-02-01 11:55:00,131.79,131.86,131.7,131.77,37120.0,114.6557,114.7166,114.5774,114.6383,37120.0
2019-02-01 12:00:00,131.82,131.9,131.48,131.49,48784.0,114.6818,114.7514,114.386,114.3947,48784.0
2019-02-01 12:05:00,131.46,131.51,131.24,131.3,42205.0,114.3686,114.4121,114.1772,114.2294,42205.0
2019-02-01 12:10:00,131.3,131.35,131.2,131.28,25875.0,114.2294,114.2729,114.1424,114.212,25875.0
2019-02-01 12:15:00,131.3,131.46,131.29,131.32,22636.0,114.2294,114.3686,114.2207,114.2468,22636.0
2019-02-01 12:20:00,131.33,131.39,131.19,131.22,32764.0,114.2555,114.3077,114.1337,114.1598,32764.0
2019-02-01 12:25:00,131.22,131.46,131.17,131.44,21097.0,114.1598,114.3686,114.1163,114.3512,21097.0
2019-02-01 12:30:00,131.46,131.49,131.28,131.42,19643.0,114.3686,114.3947,114.212,114.3338,19643.0
2019-02-01 12:35:00,131.43,131.52,131.24,131.24,25471.0,114.3425,114.4208,114.1772,114.1772,25471.0
2019-02-01 12:40:00,131.24,131.47,131.22,131.38,23986.0,114.1772,114.3773,114.1598,114.299,23986.0
2019-02-01 12:45:00,131.4,131.44,131.27,131.33,31622.0,114.3164,114.3512,114.2033,114.2555,31622.0
2019-02-01 12:50:00,131.32,131.39,131.12,131.16,35196.0,114.2468,114.3077,114.0728,114.1076,35196.0
2019-02-01 12:55:00,131.16,131.34,131.06,131.11,39131.0,114.1076,114.2642,114.0206,114.0641,39131.0
2019-02-01 13:00:00,131.1,131.17,131.01,131.04,25895.0,114.0554,114.1163,113.9771,114.0032,25895.0
2019-02-01 13:05:00,131.05,131.27,131.02,131.19,48612.0,114.0119,114.2033,113.9858,114.1337,48612.0
2019-02-01 13:10:00,131.2,131.22,131.11,131.13,29113.0,114.1424,114.1598,114.0641,114.0815,29113.0
2019-02-01 13:15:00,131.12,131.24,130.91,131.05,57169.0,114.0728,114.1772,113.8901,114.0119,57169.0
2019-02-01 13:20:00,131.06,131.17,130.98,131.17,30150.0,114.0206,114.1163,113.951,114.1163,30150.0
2019-02-01 13:25:00,131.18,131.31,131.17,131.2,28395.0,114.125,114.2381,114.1163,114.1424,28395.0
2019-02-01 13:30:00,131.19,131.32,131.19,131.25,18673.0,114.1337,114.2468,114.1337,114.1859,18673.0
2019-02-01 13:35:00,131.23,131.52,131.22,131.4,99510.0,114.1685,114.4208,114.1598,114.3164,99510.0
2019-02-01 13:40:00,131.39,131.44,131.2,131.2,20965.0,114.3077,114.3512,114.1424,114.1424,20965.0
2019-02-01 13:45:00,131.12,131.28,131.07,131.28,21156.0,114.0728,114.212,114.0293,114.212,21156.0
2019-02-01 13:50:00,131.3,131.42,131.28,131.35,25371.0,114.2294,114.3338,114.212,114.2729,25371.0
2019-02-01 13:55:00,131.34,131.41,131.3,131.37,13340.0,114.2642,114.3251,114.2294,114.2903,13340.0
2019-02-01 14:00:00,131.37,131.37,131.01,131.02,20179.0,114.2903,114.2903,113.9771,113.9858,20179.0
2019-02-01 14:05:00,131.01,131.11,130.98,131.08,25048.0,113.9771,114.0641,113.951,114.038,25048.0
2019-02-01 14:10:00,131.08,131.12,130.94,130.96,33055.0,114.038,114.0728,113.9162,113.9336,33055.0
2019-02-01 14:15:00,130.99,131.08,130.84,130.87,24464.0,113.9597,114.038,113.8292,113.8553,24464.0
2019-02-01 14:20:00,130.84,130.91,130.72,130.72,30392.0,113.8292,113.8901,113.7248,113.7248,30392.0
2019-02-01 14:25:00,130.7,130.84,130.68,130.78,12942.0,113.7074,113.8292,113.69,113.777,12942.0
2019-02-01 14:30:00,130.76,130.95,130.73,130.9,18710.0,113.7596,113.9249,113.7335,113.8814,18710.0
2019-02-01 14:35:00,130.87,130.93,130.66,130.7,35677.0,113.8553,113.9075,113.6726,113.7074,35677.0
2019-02-01 14:40:00,130.68,130.75,130.65,130.69,24002.0,113.69,113.7509,113.6639,113.6987,24002.0
2019-02-01 14:45:00,130.68,130.8,130.64,130.69,24441.0,113.69,113.7944,113.6552,113.6987,24441.0
2019-02-01 14:50:00,130.67,130.7,130.28,130.34,58877.0,113.6813,113.7074,113.342,113.3942,58877.0
2019-02-01 14:55:00,130.34,130.4,130.27,130.33,51159.0,113.3942,113.4464,113.3333,113.3855,51159.0
2019-02-01 15:00:00,130.3,130.34,130.13,130.25,50131.0,113.3594,113.3942,113.2115,113.3159,50131.0
2019-02-01 15:05:00,130.24,130.35,130.19,130.21,53298.0,113.3072,113.4029,113.2637,113.2811,53298.0
2019-02-01 15:10:00,130.23,130.26,130.11,130.15,40296.0,113.2985,113.3246,113.1941,113.2289,40296.0
2019-02-01 15:15:00,130.15,130.35,130.15,130.25,69453.0,113.2289,113.4029,113.2289,113.3159,69453.0
2019-02-01 15:20:00,130.24,130.51,130.24,130.46,27291.0,113.3072,113.5421,113.3072,113.4986,27291.0
2019-02-01 15:25:00,130.49,130.58,130.34,130.56,62714.0,113.5247,113.603,113.3942,113.5856,62714.0
2019-02-01 15:30:00,130.58,130.81,130.56,130.67,105108.0,113.603,113.8031,113.5856,113.6813,105108.0
2019-02-01 15:35:00,130.67,130.85,130.62,130.72,69636.0,113.6813,113.8379,113.6378,113.7248,69636.0
2019-02-01 15:40:00,130.73,130.73,130.58,130.69,88026.0,113.7335,113.7335,113.603,113.6987,88026.0
2019-02-01 15:45:00,130.69,130.81,130.66,130.78,94917.0,113.6987,113.8031,113.6726,113.777,94917.0
2019-02-01 15:50:00,130.81,131.06,130.76,130.96,191346.0,113.8031,114.0206,113.7596,113.9336,191346.0
2019-02-01 15:55:00,130.95,131.04,130.87,130.94,337917.0,113.9249,114.0032,113.8553,113.9162,337917.0
2019-02-04 09:30:00,130.8,131.0,130.3,130.48,65394.0,113.7944,113.9684,113.3594,113.516,65394.0
2019-02-04 09:35:00,130.49,130.74,130.16,130.53,42012.0,113.5247,113.7422,113.2376,113.5595,42012.0
2019-02-04 09:40:00,130.52,130.83,130.37,130.7,38758.0,113.5508,113.8205,113.4203,113.7074,38758.0
2019-02-04 09:45:00,130.69,131.08,130.63,131.03,35230.0,113.6987,114.038,113.6465,113.9945,35230.0
2019-02-04 09:50:00,131.1,131.1,130.64,130.85,30853.0,114.0554,114.0554,113.6552,113.8379,30853.0
2019-02-04 09:55:00,130.85,130.85,130.31,130.33,43535.0,113.8379,113.8379,113.3681,113.3855,43535.0
2019-02-04 10:00:00,130.33,130.42,130.1,130.36,43785.0,113.3855,113.4638,113.1854,113.4116,43785.0
2019-02-04 10:05:00,130.25,130.51,130.17,130.35,22370.0,113.3159,113.5421,113.2463,113.4029,22370.0
2019-02-04 10:10:00,130.31,130.77,130.22,130.65,50367.0,113.3681,113.7683,113.2898,113.6639,50367.0
2019-02-04 10:15:00,130.65,130.76,130.35,130.4,25265.0,113.6639,113.7596,113.4029,113.4464,25265.0
2019-02-04 10:20:00,130.39,130.47,130.34,130.35,19851.0,113.4377,113.5073,113.3942,113.4029,19851.0
2019-02-04 10:25:00,130.35,130.44,130.21,130.3,23681.0,113.4029,113.4812,113.2811,113.3594,23681.0
2019-02-04 10:30:00,130.28,130.59,130.24,130.54,24758.0,113.342,113.6117,113.3072,113.5682,24758.0
2019-02-04 10:35:00,130.52,130.72,130.46,130.47,89960.0,113.5508,113.7248,113.4986,113.5073,89960.0
2019-02-04 10:40:00,130.4,130.57,130.35,130.43,29484.0,113.4464,113.5943,113.4029,113.4725,29484.0
2019-02-04 10:45:00,130.42,130.56,130.35,130.53,103725.0,113.4638,113.5856,113.4029,113.5595,103725.0
2019-02-04 10:50:00,130.53,130.7,130.38,130.61,30795.0,113.5595,113.7074,113.429,113.6291,30795.0
2019-02-04 10:55:00,130.65,130.7,130.44,130.48,23159.0,113.6639,113.7074,113.4812,113.516,23159.0
2019-02-04 11:00:00,130.46,130.76,130.44,130.67,66875.0,113.4986,113.7596,113.4812,113.6813,66875.0
2019-02-04 11:05:00,130.68,130.7,130.42,130.54,17452.0,113.69,113.7074,113.4638,113.5682,17452.0
2019-02-04 11:10:00,130.56,130.6,130.48,130.54,17819.0,113.5856,113.6204,113.516,113.5682,17819.0
2019-02-04 11:15:00,130.54,130.72,130.53,130.62,105105.0,113.5682,113.7248,113.5595,113.6378,105105.0
2019-02-04 11:20:00,130.64,130.69,130.45,130.47,16053.0,113.6552,113.6987,113.4899,113.5073,16053.0
2019-02-04 11:25:00,130.53,130.56,130.38,130.46,34670.0,113.5595,113.5856,113.429,113.4986,34670.0
2019-02-04 11:30:00,130.46,130.63,130.41,130.59,26116.0,113.4986,113.6465,113.4551,113.6117,26116.0
2019-02-04 11:35:00,130.62,130.64,130.45,130.61,41173.0,113.6378,113.6552,113.4899,113.6291,41173.0
2019-02-04 11:40:00,130.59,130.66,130.49,130.65,32817.0,113.6117,113.6726,113.5247,113.6639,32817.0
2019-02-04 11:45:00,130.66,130.72,130.58,130.67,36438.0,113.6726,113.7248,113.603,113.6813,36438.0
2019-02-04 11:50:00,130.67,130.76,130.51,130.52,22932.0,113.6813,113.7596,113.5421,113.5508,22932.0
2019-02-04 11:55:00,130.53,130.67,130.53,130.65,15938.0,113.5595,113.6813,113.5595,113.6639,15938.0
2019-02-04 12:00:00,130.69,130.7,130.56,130.65,19701.0,113.6987,113.7074,113.5856,113.6639,19701.0
2019-02-04 12:05:00,130.66,130.8,130.59,130.7,47640.0,113.6726,113.7944,113.6117,113.7074,47640.0
2019-02-04 12:10:00,130.72,131.01,130.66,131.01,39649.0,113.7248,113.9771,113.6726,113.9771,39649.0
2019-02-04 12:15:00,131.0,131.07,130.87,131.0,20427.0,113.9684,114.0293,113.8553,113.9684,20427.0
2019-02-04 12:20:00,130.99,131.02,130.85,130.87,12426.0,113.9597,113.9858,113.8379,113.8553,12426.0
2019-02-04 12:25:00,130.87,130.96,130.82,130.92,11240.0,113.8553,113.9336,113.8118,113.8988,11240.0
2019-02-04 12:30:00,130.89,130.95,130.77,130.95,14207.0,113.8727,113.9249,113.7683,113.9249,14207.0
2019-02-04 12:35:00,130.93,131.03,130.92,130.98,12426.0,113.9075,113.9945,113.8988,113.951,12426.0
2019-02-04 12:40:00,130.96,131.01,130.89,130.94,18869.0,113.9336,113.9771,113.8727,113.9162,18869.0
2019-02-04 12:45:00,130.94,130.97,130.82,130.84,15389.0,113.9162,113.9423,113.8118,113.8292,15389.0
2019-02-04 12:50:00,130.88,130.89,130.8,130.88,13406.0,113.864,113.8727,113.7944,113.864,13406.0
2019-02-04 12:55:00,130.87,130.91,130.83,130.87,17308.0,113.8553,113.8901,113.8205,113.8553,17308.0
2019-02-04 13:00:00,130.85,130.97,130.81,130.96,15369.0,113.8379,113.9423,113.8031,113.9336,15369.0
2019-02-04 13:05:00,130.95,131.05,130.94,131.05,14444.0,113.9249,114.0119,113.9162,114.0119,14444.0
2019-02-04 13:10:00,131.05,131.11,131.02,131.04,21001.0,114.0119,114.0641,113.9858,114.0032,21001.0
2019-02-04 13:15:00,131.05,131.23,131.04,131.19,43518.0,114.0119,114.1685,114.0032,114.1337,43518.0
2019-02-04 13:20:00,131.18,131.18,130.99,131.15,48932.0,114.125,114.125,113.9597,114.0989,48932.0
2019-02-04 13:25:00,131.13,131.13,130.83,130.88,35068.0,114.0815,114.0815,113.8205,113.864,35068.0
2019-02-04 13:30:00,130.89,131.0,130.85,130.97,17939.0,113.8727,113.9684,113.8379,113.9423,17939.0
2019-02-04 13:35:00,130.97,131.05,130.93,131.05,14179.0,113.9423,114.0119,113.9075,114.0119,14179.0
2019-02-04 13:40:00,131.06,131.07,130.96,130.99,33408.0,114.0206,114.0293,113.9336,113.9597,33408.0
2019-02-04 13:45:00,130.97,131.23,130.96,131.23,74238.0,113.9423,114.1685,113.9336,114.1685,74238.0
2019-02-04 13:50:00,131.23,131.3,131.21,131.23,17999.0,114.1685,114.2294,114.1511,114.1685,17999.0
2019-02-04 13:55:00,131.22,131.27,131.18,131.19,16541.0,114.1598,114.2033,114.125,114.1337,16541.0
2019-02-04 14:00:00,131.2,131.29,131.15,131.27,30933.0,114.1424,114.2207,114.0989,114.2033,30933.0
2019-02-04 14:05:00,131.27,131.31,131.23,131.29,25383.0,114.2033,114.2381,114.1685,114.2207,25383.0
2019-02-04 14:10:00,131.29,131.31,131.19,131.27,31076.0,114.2207,114.2381,114.1337,114.2033,31076.0
2019-02-04 14:15:00,131.27,131.31,131.09,131.1,19157.0,114.2033,114.2381,114.0467,114.0554,19157.0
2019-02-04 14:20:00,131.1,131.11,130.88,131.01,44137.0,114.0554,114.0641,113.864,113.9771,44137.0
2019-02-04 14:25:00,131.01,131.09,130.89,130.91,20765.0,113.9771,114.0467,113.8727,113.8901,20765.0
2019-02-04 14:30:00,130.92,131.03,130.91,130.98,21912.0,113.8988,113.9945,113.8901,113.951,21912.0
2019-02-04 14:35:00,130.97,131.0,130.93,130.94,22280.0,113.9423,113.9684,113.9075,113.9162,22280.0
2019-02-04 14:40:00,130.93,130.98,130.88,130.93,34977.0,113.9075,113.951,113.864,113.9075,34977.0
2019-02-04 14:45:00,130.95,130.98,130.85,130.9,47515.0,113.9249,113.951,113.8379,113.8814,47515.0
2019-02-04 14:50:00,130.91,130.96,130.83,130.93,25829.0,113.8901,113.9336,113.8205,113.9075,25829.0
2019-02-04 14:55:00,130.93,130.93,130.67,130.7,30218.0,113.9075,113.9075,113.6813,113.7074,30218.0
2019-02-04 15:00:00,130.7,130.78,130.64,130.78,25709.0,113.7074,113.777,113.6552,113.777,25709.0
2019-02-04 15:05:00,130.79,130.86,130.64,130.85,27189.0,113.7857,113.8466,113.6552,113.8379,27189.0
2019-02-04 15:10:00,130.86,130.88,130.76,130.82,27876.0,113.8466,113.864,113.7596,113.8118,27876.0
2019-02-04 15:15:00,130.8,130.81,130.71,130.75,28101.0,113.7944,113.8031,113.7161,113.7509,28101.0
2019-02-04 15:20:00,130.75,130.92,130.74,130.87,25608.0,113.7509,113.8988,113.7422,113.8553,25608.0
2019-02-04 15:25:00,130.88,130.89,130.73,130.76,29404.0,113.864,113.8727,113.7335,113.7596,29404.0
2019-02-04 15:30:00,130.76,130.81,130.71,130.73,37342.0,113.7596,113.8031,113.7161,113.7335,37342.0
2019-02-04 15:35:00,130.73,130.77,130.66,130.68,49397.0,113.7335,113.7683,113.6726,113.69,49397.0
2019-02-04 15:40:00,130.68,130.75,130.62,130.63,42299.0,113.69,113.7509,113.6378,113.6465,42299.0
2019-02-04 15:45:00,130.64,130.71,130.47,130.49,94037.0,113.6552,113.7161,113.5073,113.5247,94037.0
2019-02-04 15:50:00,130.49,130.63,130.48,130.57,111246.0,113.5247,113.6465,113.516,113.5943,111246.0
2019-02-04 15:55:00,130.58,130.88,130.53,130.87,300034.0,113.603,113.864,113.5595,113.8553,300034.0
2019-02-05 09:30:00,130.63,131.2,130.6,130.78,101216.0,113.6465,114.1424,113.6204,113.777,101216.0
2019-02-05 09:35:00,130.77,131.18,130.71,131.08,45840.0,113.7683,114.125,113.7161,114.038,45840.0
2019-02-05 09:40:00,131.06,131.42,130.99,131.27,63768.0,114.0206,114.3338,113.9597,114.2033,63768.0
2019-02-05 09:45:00,131.27,131.42,130.81,130.95,56026.0,114.2033,114.3338,113.8031,113.9249,56026.0
2019-02-05 09:50:00,130.96,131.09,130.62,130.99,42915.0,113.9336,114.0467,113.6378,113.9597,42915.0
2019-02-05 09:55:00,131.0,131.27,130.77,131.25,32000.0,113.9684,114.2033,113.7683,114.1859,32000.0
2019-02-05 10:00:00,131.19,131.27,131.01,131.07,44288.0,114.1337,114.2033,113.9771,114.0293,44288.0
2019-02-05 10:05:00,131.03,131.46,131.03,131.26,49384.0,113.9945,114.3686,113.9945,114.1946,49384.0
2019-02-05 10:10:00,131.28,131.31,131.02,131.16,25743.0,114.212,114.2381,113.9858,114.1076,25743.0
2019-02-05 10:15:00,131.15,131.2,130.83,130.91,31115.0,114.0989,114.1424,113.8205,113.8901,31115.0
2019-02-05 10:20:00,130.95,131.03,130.75,130.79,19951.0,113.9249,113.9945,113.7509,113.7857,19951.0
2019-02-05 10:25:00,130.79,130.9,130.73,130.84,21563.0,113.7857,113.8814,113.7335,113.8292,21563.0
2019-02-05 10:30:00,130.84,131.02,130.84,130.87,27057.0,113.8292,113.9858,113.8292,113.8553,27057.0
2019-02-05 10:35:00,130.82,131.0,130.78,130.89,28202.0,113.8118,113.9684,113.777,113.8727,28202.0
2019-02-05 10:40:00,130.89,131.02,130.85,131.0,32178.0,113.8727,113.9858,113.8379,113.9684,32178.0
2019-02-05 10:45:00,131.0,131.01,130.71,130.79,29447.0,113.9684,113.9771,113.7161,113.7857,29447.0
2019-02-05 10:50:00,130.82,130.94,130.75,130.89,23135.0,113.8118,113.9162,113.7509,113.8727,23135.0
2019-02-05 10:55:00,130.9,130.9,130.8,130.89,17545.0,113.8814,113.8814,113.7944,113.8727,17545.0
2019-02-05 11:00:00,130.89,131.09,130.83,131.03,25199.0,113.8727,114.0467,113.8205,113.9945,25199.0
2019-02-05 11:05:00,131.04,131.1,130.98,130.99,23464.0,114.0032,114.0554,113.951,113.9597,23464.0
2019-02-05 11:10:00,130.99,131.0,130.75,130.77,24102.0,113.9597,113.9684,113.7509,113.7683,24102.0
2019-02-05 11:15:00,130.75,130.96,130.75,130.9,23600.0,113.7509,113.9336,113.7509,113.8814,23600.0
2019-02-05 11:20:00,130.91,131.0,130.72,130.83,38413.0,113.8901,113.9684,113.7248,113.8205,38413.0
2019-02-05 11:25:00,130.8,130.81,130.6,130.78,36459.0,113.7944,113.8031,113.6204,113.777,36459.0
2019-02-05 11:30:00,130.78,130.99,130.76,130.95,30841.0,113.777,113.9597,113.7596,113.9249,30841.0
2019-02-05 11:35:00,130.97,131.18,130.94,131.15,44521.0,113.9423,114.125,113.9162,114.0989,44521.0
2019-02-05 11:40:00,131.11,131.26,131.06,131.07,23652.0,114.0641,114.1946,114.0206,114.0293,23652.0
2019-02-05 11:45:00,131.08,131.08,130.83,130.99,22725.0,114.038,114.038,113.8205,113.9597,22725.0
2019-02-05 11:50:00,131.0,131.15,130.92,131.04,29578.0,113.9684,114.0989,113.8988,114.0032,29578.0
2019-02-05 11:55:00,131.07,131.18,131.06,131.16,13761.0,114.0293,114.125,114.0206,114.1076,13761.0
2019-02-05 12:00:00,131.19,131.29,131.1,131.25,22824.0,114.1337,114.2207,114.0554,114.1859,22824.0
2019-02-05 12:05:00,131.25,131.26,131.05,131.05,19839.0,114.1859,114.1946,114.0119,114.0119,19839.0
2019-02-05 12:10:00,131.03,131.22,130.95,131.22,21511.0,113.9945,114.1598,113.9249,114.1598,21511.0
2019-02-05 12:15:00,131.18,131.24,131.07,131.07,13043.0,114.125,114.1772,114.0293,114.0293,13043.0
2019-02-05 12:20:00,131.06,131.19,131.03,131.17,11805.0,114.0206,114.1337,113.9945,114.1163,11805.0
2019-02-05 12:25:00,131.15,131.15,131.05,131.08,15266.0,114.0989,114.0989,114.0119,114.038,15266.0
2019-02-05 12:30:00,131.07,131.08,130.9,131.01,12647.0,114.0293,114.038,113.8814,113.9771,12647.0
2019-02-05 12:35:00,131.0,131.05,130.94,131.05,9512.0,113.9684,114.0119,113.9162,114.0119,9512.0
2019-02-05 12:40:00,131.08,131.11,131.0,131.0,9025.0,114.038,114.0641,113.9684,113.9684,9025.0
2019-02-05 12:45:00,130.99,131.09,130.99,131.05,9783.0,113.9597,114.0467,113.9597,114.0119,9783.0
2019-02-05 12:50:00,131.02,131.1,130.94,131.02,12046.0,113.9858,114.0554,113.9162,113.9858,12046.0
2019-02-05 12:55:00,131.03,131.09,130.78,130.85,21322.0,113.9945,114.0467,113.777,113.8379,21322.0
2019-02-05 13:00:00,130.84,130.96,130.8,130.92,12670.0,113.8292,113.9336,113.7944,113.8988,12670.0
2019-02-05 13:05:00,130.9,130.94,130.75,130.77,14703.0,113.8814,113.9162,113.7509,113.7683,14703.0
2019-02-05 13:10:00,130.78,130.98,130.77,130.93,12402.0,113.777,113.951,113.7683,113.9075,12402.0
2019-02-05 13:15:00,130.91,130.99,130.89,130.97,8550.0,113.8901,113.9597,113.8727,113.9423,8550.0
2019-02-05 13:20:00,130.98,131.25,130.98,131.25,21722.0,113.951,114.1859,113.951,114.1859,21722.0
2019-02-05 13:25:00,131.26,131.41,131.25,131.31,19553.0,114.1946,114.3251,114.1859,114.2381,19553.0
2019-02-05 13:30:00,131.34,131.35,131.24,131.26,21966.0,114.2642,114.2729,114.1772,114.1946,21966.0
2019-02-05 13:35:00,131.25,131.29,131.11,131.14,19956.0,114.1859,114.2207,114.0641,114.0902,19956.0
2019-02-05 13:40:00,131.15,131.18,131.04,131.08,14000.0,114.0989,114.125,114.0032,114.038,14000.0
2019-02-05 13:45:00,131.08,131.28,131.08,131.26,11373.0,114.038,114.212,114.038,114.1946,11373.0
2019-02-05 13:50:00,131.26,131.26,131.15,131.2,18104.0,114.1946,114.1946,114.0989,114.1424,18104.0
2019-02-05 13:55:00,131.21,131.32,131.2,131.25,29076.0,114.1511,114.2468,114.1424,114.1859,29076.0
2019-02-05 14:00:00,131.28,131.48,131.23,131.46,57476.0,114.212,114.386,114.1685,114.3686,57476.0
2019-02-05 14:05:00,131.46,131.77,131.46,131.72,43218.0,114.3686,114.6383,114.3686,114.5948,43218.0
2019-02-05 14:10:00,131.73,131.89,131.65,131.88,26095.0,114.6035,114.7427,114.5339,114.734,26095.0
2019-02-05 14:15:00,131.87,131.89,131.68,131.75,32552.0,114.7253,114.7427,114.56,114.6209,32552.0
2019-02-05 14:20:00,131.73,131.77,131.7,131.71,31189.0,114.6035,114.6383,114.5774,114.5861,31189.0
2019-02-05 14:25:00,131.75,131.75,131.6,131.65,24855.0,114.6209,114.6209,114.4904,114.5339,24855.0
2019-02-05 14:30:00,131.63,131.76,131.6,131.72,18569.0,114.5165,114.6296,114.4904,114.5948,18569.0
2019-02-05 14:35:00,131.72,131.83,131.68,131.81,22661.0,114.5948,114.6905,114.56,114.6731,22661.0
2019-02-05 14:40:00,131.8,131.92,131.68,131.88,20541.0,114.6644,114.7688,114.56,114.734,20541.0
2019-02-05 14:45:00,131.91,131.99,131.85,131.97,31041.0,114.7601,114.8297,114.7079,114.8123,31041.0
2019-02-05 14:50:00,131.97,132.0,131.82,131.92,34021.0,114.8123,114.8384,114.6818,114.7688,34021.0
2019-02-05 14:55:00,131.93,132.06,131.92,131.98,32723.0,114.7775,114.8906,114.7688,114.821,32723.0
2019-02-05 15:00:00,132.0,132.01,131.9,131.93,21727.0,114.8384,114.8471,114.7514,114.7775,21727.0
2019-02-05 15:05:00,131.95,131.97,131.82,131.92,28301.0,114.7949,114.8123,114.6818,114.7688,28301.0
2019-02-05 15:10:00,131.92,131.92,131.8,131.83,17396.0,114.7688,114.7688,114.6644,114.6905,17396.0
2019-02-05 15:15:00,131.84,131.9,131.82,131.87,18654.0,114.6992,114.7514,114.6818,114.7253,18654.0
2019-02-05 15:20:00,131.86,131.97,131.86,131.88,24948.0,114.7166,114.8123,114.7166,114.734,24948.0
2019-02-05 15:25:00,131.89,132.01,131.79,131.82,28099.0,114.7427,114.8471,114.6557,114.6818,28099.0
2019-02-05 15:30:00,131.83,131.86,131.73,131.85,22108.0,114.6905,114.7166,114.6035,114.7079,22108.0
2019-02-05 15:35:00,131.85,131.89,131.67,131.85,35560.0,114.7079,114.7427,114.5513,114.7079,35560.0
2019-02-05 15:40:00,131.83,131.97,131.82,131.91,34366.0,114.6905,114.8123,114.6818,114.7601,34366.0
2019-02-05 15:45:00,131.91,131.95,131.81,131.91,62464.0,114.7601,114.7949,114.6731,114.7601,62464.0
2019-02-05 15:50:00,131.9,131.94,131.86,131.86,96173.0,114.7514,114.7862,114.7166,114.7166,96173.0
2019-02-05 15:55:00,131.88,132.1,131.8,131.97,246202.0,114.734,114.9254,114.6644,114.8123,246202.0
2019-02-06 09:30:00,131.27,132.1,131.27,131.59,94151.0,114.2033,114.9254,114.2033,114.4817,94151.0
2019-02-06 09:35:00,131.66,131.79,131.14,131.42,50566.0,114.5426,114.6557,114.0902,114.3338,50566.0
2019-02-06 09:40:00,131.42,131.77,131.4,131.53,40019.0,114.3338,114.6383,114.3164,114.4295,40019.0
2019-02-06 09:45:00,131.51,131.72,131.45,131.47,47085.0,114.4121,114.5948,114.3599,114.3773,47085.0
2019-02-06 09:50:00,131.45,131.81,131.4,131.71,39647.0,114.3599,114.6731,114.3164,114.5861,39647.0
2019-02-06 09:55:00,131.73,131.73,131.5,131.64,64911.0,114.6035,114.6035,114.4034,114.5252,64911.0
2019-02-06 10:00:00,131.56,131.59,131.31,131.53,26935.0,114.4556,114.4817,114.2381,114.4295,26935.0
2019-02-06 10:05:00,131.52,131.74,131.34,131.37,35406.0,114.4208,114.6122,114.2642,114.2903,35406.0
2019-02-06 10:10:00,131.31,131.31,130.97,131.02,40442.0,114.2381,114.2381,113.9423,113.9858,40442.0
2019-02-06 10:15:00,131.02,131.13,130.82,131.0,30232.0,113.9858,114.0815,113.8118,113.9684,30232.0
2019-02-06 10:20:00,131.01,131.02,130.68,130.9,40643.0,113.9771,113.9858,113.69,113.8814,40643.0
2019-02-06 10:25:00,130.94,131.05,130.84,130.84,19738.0,113.9162,114.0119,113.8292,113.8292,19738.0
2019-02-06 10:30:00,130.84,131.09,130.79,131.04,25603.0,113.8292,114.0467,113.7857,114.0032,25603.0
2019-02-06 10:35:00,131.06,131.28,131.06,131.22,14161.0,114.0206,114.212,114.0206,114.1598,14161.0
2019-02-06 10:40:00,131.22,131.43,131.21,131.33,14680.0,114.1598,114.3425,114.1511,114.2555,14680.0
2019-02-06 10:45:00,131.34,131.58,131.28,131.5,24851.0,114.2642,114.473,114.212,114.4034,24851.0
2019-02-06 10:50:00,131.5,131.69,131.42,131.64,14949.0,114.4034,114.5687,114.3338,114.5252,14949.0
2019-02-06 10:55:00,131.64,131.81,131.64,131.74,16180.0,114.5252,114.6731,114.5252,114.6122,16180.0
2019-02-06 11:00:00,131.77,131.86,131.7,131.85,21333.0,114.6383,114.7166,114.5774,114.7079,21333.0
2019-02-06 11:05:00,131.85,132.07,131.85,131.92,30610.0,114.7079,114.8993,114.7079,114.7688,30610.0
2019-02-06 11:10:00,131.89,131.92,131.59,131.67,21615.0,114.7427,114.7688,114.4817,114.5513,21615.0
2019-02-06 11:15:00,131.67,131.68,131.33,131.35,22788.0,114.5513,114.56,114.2555,114.2729,22788.0
2019-02-06 11:20:00,131.36,131.36,130.82,130.83,70739.0,114.2816,114.2816,113.8118,113.8205,70739.0
2019-02-06 11:25:00,130.84,131.09,130.75,130.99,42888.0,113.8292,114.0467,113.7509,113.9597,42888.0
2019-02-06 11:30:00,131.0,131.02,130.78,130.78,30181.0,113.9684,113.9858,113.777,113.777,30181.0
2019-02-06 11:35:00,130.77,131.02,130.65,130.97,28005.0,113.7683,113.9858,113.6639,113.9423,28005.0
2019-02-06 11:40:00,130.97,131.0,130.83,130.89,18541.0,113.9423,113.9684,113.8205,113.8727,18541.0
2019-02-06 11:45:00,130.94,130.99,130.74,130.8,23432.0,113.9162,113.9597,113.7422,113.7944,23432.0
2019-02-06 11:50:00,130.78,130.83,130.6,130.75,17469.0,113.777,113.8205,113.6204,113.7509,17469.0
2019-02-06 11:55:00,130.74,130.79,130.57,130.72,18105.0,113.7422,113.7857,113.5943,113.7248,18105.0
2019-02-06 12:00:00,130.7,130.76,130.6,130.72,14025.0,113.7074,113.7596,113.6204,113.7248,14025.0
2019-02-06 12:05:00,130.71,130.74,130.48,130.54,22867.0,113.7161,113.7422,113.516,113.5682,22867.0
2019-02-06 12:10:00,130.53,130.58,130.44,130.49,20464.0,113.5595,113.603,113.4812,113.5247,20464.0
2019-02-06 12:15:00,130.48,130.52,130.36,130.41,27464.0,113.516,113.5508,113.4116,113.4551,27464.0
2019-02-06 12:20:00,130.41,130.48,130.4,130.46,17820.0,113.4551,113.516,113.4464,113.4986,17820.0
2019-02-06 12:25:00,130.46,130.55,130.46,130.5,19579.0,113.4986,113.5769,113.4986,113.5334,19579.0
2019-02-06 12:30:00,130.51,130.65,130.51,130.64,12973.0,113.5421,113.6639,113.5421,113.6552,12973.0
2019-02-06 12:35:00,130.64,130.65,130.59,130.64,12270.0,113.6552,113.6639,113.6117,113.6552,12270.0
2019-02-06 12:40:00,130.63,130.69,130.57,130.65,16533.0,113.6465,113.6987,113.5943,113.6639,16533.0
2019-02-06 12:45:00,130.63,130.69,130.53,130.68,17468.0,113.6465,113.6987,113.5595,113.69,17468.0
2019-02-06 12:50:00,130.68,130.73,130.59,130.59,14628.0,113.69,113.7335,113.6117,113.6117,14628.0
2019-02-06 12:55:00,130.59,130.7,130.58,130.63,11297.0,113.6117,113.7074,113.603,113.6465,11297.0
2019-02-06 13:00:00,130.62,130.72,130.62,130.65,15615.0,113.6378,113.7248,113.6378,113.6639,15615.0
2019-02-06 13:05:00,130.66,130.7,130.6,130.61,7975.0,113.6726,113.7074,113.6204,113.6291,7975.0
2019-02-06 13:10:00,130.61,130.63,130.55,130.61,17889.0,113.6291,113.6465,113.5769,113.6291,17889.0
2019-02-06 13:15:00,130.62,130.73,130.62,130.66,27139.0,113.6378,113.7335,113.6378,113.6726,27139.0
2019-02-06 13:20:00,130.68,130.7,130.63,130.69,16704.0,113.69,113.7074,113.6465,113.6987,16704.0
2019-02-06 13:25:00,130.7,130.77,130.67,130.74,19746.0,113.7074,113.7683,113.6813,113.7422,19746.0
2019-02-06 13:30:00,130.74,130.82,130.72,130.78,12993.0,113.7422,113.8118,113.7248,113.777,12993.0
2019-02-06 13:35:00,130.78,130.93,130.78,130.87,22951.0,113.777,113.9075,113.777,113.8553,22951.0
2019-02-06 13:40:00,130.88,130.88,130.75,130.79,12221.0,113.864,113.864,113.7509,113.7857,12221.0
2019-02-06 13:45:00,130.8,130.82,130.68,130.77,12903.0,113.7944,113.8118,113.69,113.7683,12903.0
2019-02-06 13:50:00,130.77,130.82,130.73,130.74,11330.0,113.7683,113.8118,113.7335,113.7422,11330.0
2019-02-06 13:55:00,130.76,130.8,130.6,130.68,15897.0,113.7596,113.7944,113.6204,113.69,15897.0
2019-02-06 14:00:00,130.68,130.69,130.51,130.62,17948.0,113.69,113.6987,113.5421,113.6378,17948.0
2019-02-06 14:05:00,130.65,130.65,130.45,130.54,72435.0,113.6639,113.6639,113.4899,113.5682,72435.0
2019-02-06 14:10:00,130.55,130.63,130.53,130.62,15268.0,113.5769,113.6465,113.5595,113.6378,15268.0
2019-02-06 14:15:00,130.64,130.71,130.54,130.71,23959.0,113.6552,113.7161,113.5682,113.7161,23959.0
2019-02-06 14:20:00,130.69,130.78,130.67,130.77,16709.0,113.6987,113.777,113.6813,113.7683,16709.0
2019-02-06 14:25:00,130.75,130.77,130.68,130.71,10618.0,113.7509,113.7683,113.69,113.7161,10618.0
2019-02-06 14:30:00,130.71,130.75,130.55,130.61,18253.0,113.7161,113.7509,113.5769,113.6291,18253.0
2019-02-06 14:35:00,130.61,130.65,130.46,130.5,22954.0,113.6291,113.6639,113.4986,113.5334,22954.0
2019-02-06 14:40:00,130.49,130.69,130.47,130.67,19865.0,113.5247,113.6987,113.5073,113.6813,19865.0
2019-02-06 14:45:00,130.64,130.78,130.64,130.73,11003.0,113.6552,113.777,113.6552,113.7335,11003.0
2019-02-06 14:50:00,130.76,130.82,130.71,130.78,15971.0,113.7596,113.8118,113.7161,113.777,15971.0
2019-02-06 14:55:00,130.79,130.93,130.79,130.9,14756.0,113.7857,113.9075,113.7857,113.8814,14756.0
2019-02-06 15:00:00,130.91,130.93,130.78,130.82,16022.0,113.8901,113.9075,113.777,113.8118,16022.0
2019-02-06 15:05:00,130.8,130.92,130.8,130.9,16355.0,113.7944,113.8988,113.7944,113.8814,16355.0
2019-02-06 15:10:00,130.92,130.94,130.84,130.92,16154.0,113.8988,113.9162,113.8292,113.8988,16154.0
2019-02-06 15:15:00,130.93,130.93,130.8,130.91,13253.0,113.9075,113.9075,113.7944,113.8901,13253.0
2019-02-06 15:20:00,130.93,131.02,130.89,131.0,33573.0,113.9075,113.9858,113.8727,113.9684,33573.0
2019-02-06 15:25:00,130.99,131.0,130.94,130.99,13459.0,113.9597,113.9684,113.9162,113.9597,13459.0
2019-02-06 15:30:00,130.96,130.97,130.84,130.85,26324.0,113.9336,113.9423,113.8292,113.8379,26324.0
2019-02-06 15:35:00,130.85,130.88,130.79,130.87,27744.0,113.8379,113.864,113.7857,113.8553,27744.0
2019-02-06 15:40:00,130.86,130.87,130.75,130.75,32359.0,113.8466,113.8553,113.7509,113.7509,32359.0
2019-02-06 15:45:00,130.75,130.78,130.68,130.69,48356.0,113.7509,113.777,113.69,113.6987,48356.0
2019-02-06 15:50:00,130.68,130.7,130.62,130.66,47630.0,113.69,113.7074,113.6378,113.6726,47630.0
2019-02-06 15:55:00,130.66,130.66,130.39,130.56,171710.0,113.6726,113.6726,113.4377,113.5856,171710.0
2019-02-07 09:30:00,129.29,130.4,129.1,129.81,112404.0,112.4808,113.4464,112.3155,112.9331,112404.0
2019-02-07 09:35:00,129.75,130.0,129.52,129.59,45470.0,112.8809,113.0984,112.6808,112.7417,45470.0
2019-02-07 09:40:00,129.58,129.83,129.41,129.57,45935.0,112.733,112.9505,112.5852,112.7243,45935.0
2019-02-07 09:45:00,129.52,129.84,129.46,129.79,18746.0,112.6808,112.9592,112.6286,112.9157,18746.0
2019-02-07 09:50:00,129.79,129.98,129.63,129.75,28684.0,112.9157,113.081,112.7765,112.8809,28684.0
2019-02-07 09:55:00,129.79,129.97,129.66,129.74,27621.0,112.9157,113.0723,112.8026,112.8722,27621.0
2019-02-07 10:00:00,129.76,129.86,129.2,129.29,48844.0,112.8896,112.9766,112.4025,112.4808,48844.0
2019-02-07 10:05:00,129.29,129.54,129.24,129.53,20117.0,112.4808,112.6982,112.4373,112.6895,20117.0
2019-02-07 10:10:00,129.56,130.1,129.55,129.81,28911.0,112.7156,113.1854,112.7069,112.9331,28911.0
2019-02-07 10:15:00,129.81,129.92,129.47,129.53,26489.0,112.9331,113.0288,112.6373,112.6895,26489.0
2019-02-07 10:20:00,129.48,129.93,129.48,129.92,20217.0,112.646,113.0375,112.646,113.0288,20217.0
2019-02-07 10:25:00,129.91,130.16,129.78,130.14,68570.0,113.0201,113.2376,112.907,113.2202,68570.0
2019-02-07 10:30:00,130.13,130.23,130.0,130.12,67988.0,113.2115,113.2985,113.0984,113.2028,67988.0
2019-02-07 10:35:00,130.18,130.44,130.14,130.37,23446.0,113.255,113.4812,113.2202,113.4203,23446.0
2019-02-07 10:40:00,130.36,130.36,129.97,130.1,24541.0,113.4116,113.4116,113.0723,113.1854,24541.0
2019-02-07 10:45:00,130.09,130.24,129.74,129.75,38980.0,113.1767,113.3072,112.8722,112.8809,38980.0
2019-02-07 10:50:00,129.71,129.73,129.05,129.28,45635.0,112.8461,112.8635,112.272,112.4721,45635.0
2019-02-07 10:55:00,129.28,129.28,128.89,129.07,66768.0,112.4721,112.4721,112.1328,112.2894,66768.0
2019-02-07 11:00:00,129.04,129.1,128.65,128.65,49571.0,112.2633,112.3155,111.924,111.924,49571.0
2019-02-07 11:05:00,128.65,128.73,128.57,128.6,43939.0,111.924,111.9936,111.8544,111.8805,43939.0
2019-02-07 11:10:00,128.6,128.85,128.59,128.74,28658.0,111.8805,112.098,111.8718,112.0023,28658.0
2019-02-07 11:15:00,128.76,128.86,128.62,128.65,29941.0,112.0197,112.1067,111.8979,111.924,29941.0
2019-02-07 11:20:00,128.64,128.76,128.52,128.59,32315.0,111.9153,112.0197,111.8109,111.8718,32315.0
2019-02-07 11:25:00,128.59,128.66,128.47,128.6,41377.0,111.8718,111.9327,111.7674,111.8805,41377.0
2019-02-07 11:30:00,128.59,128.59,127.52,127.63,110745.0,111.8718,111.8718,110.9409,111.0366,110745.0
2019-02-07 11:35:00,127.66,128.0,127.42,127.96,65821.0,111.0627,111.3585,110.8539,111.3237,65821.0
2019-02-07 11:40:00,127.97,128.23,127.85,127.93,50656.0,111.3324,111.5586,111.228,111.2976,50656.0
2019-02-07 11:45:00,127.89,128.04,127.76,127.78,28716.0,111.2628,111.3933,111.1497,111.1671,28716.0
2019-02-07 11:50:00,127.78,128.08,127.59,127.64,34276.0,111.1671,111.4281,111.0018,111.0453,34276.0
2019-02-07 11:55:00,127.63,127.85,127.52,127.55,27713.0,111.0366,111.228,110.9409,110.967,27713.0
2019-02-07 12:00:00,127.51,127.59,127.36,127.45,35532.0,110.9322,111.0018,110.8017,110.88,35532.0
2019-02-07 12:05:00,127.45,127.87,127.42,127.85,35357.0,110.88,111.2454,110.8539,111.228,35357.0
2019-02-07 12:10:00,127.84,127.87,127.69,127.78,24261.0,111.2193,111.2454,111.0888,111.1671,24261.0
2019-02-07 12:15:00,127.78,127.9,127.67,127.9,27441.0,111.1671,111.2715,111.0714,111.2715,27441.0
2019-02-07 12:20:00,127.88,128.08,127.86,127.97,33604.0,111.2541,111.4281,111.2367,111.3324,33604.0
2019-02-07 12:25:00,127.97,127.98,127.82,127.86,16463.0,111.3324,111.3411,111.2019,111.2367,16463.0
2019-02-07 12:30:00,127.87,128.02,127.81,128.02,23206.0,111.2454,111.3759,111.1932,111.3759,23206.0
2019-02-07 12:35:00,128.01,128.05,127.84,128.0,26442.0,111.3672,111.402,111.2193,111.3585,26442.0
2019-02-07 12:40:00,128.0,128.08,127.76,127.78,22358.0,111.3585,111.4281,111.1497,111.1671,22358.0
2019-02-07 12:45:00,127.76,127.91,127.72,127.83,31400.0,111.1497,111.2802,111.1149,111.2106,31400.0
2019-02-07 12:50:00,127.84,127.84,127.65,127.71,26402.0,111.2193,111.2193,111.054,111.1062,26402.0
2019-02-07 12:55:00,127.7,127.84,127.59,127.79,22163.0,111.0975,111.2193,111.0018,111.1758,22163.0
2019-02-07 13:00:00,127.77,128.34,127.77,128.33,29162.0,111.1584,111.6543,111.1584,111.6456,29162.0
2019-02-07 13:05:00,128.34,128.54,128.32,128.39,25322.0,111.6543,111.8283,111.6369,111.6978,25322.0
2019-02-07 13:10:00,128.39,128.42,128.2,128.28,21118.0,111.6978,111.7239,111.5325,111.6021,21118.0
2019-02-07 13:15:00,128.29,128.37,128.08,128.12,25317.0,111.6108,111.6804,111.4281,111.4629,25317.0
2019-02-07 13:20:00,128.11,128.35,128.1,128.27,22139.0,111.4542,111.663,111.4455,111.5934,22139.0
2019-02-07 13:25:00,128.26,128.38,128.14,128.29,25627.0,111.5847,111.6891,111.4803,111.6108,25627.0
2019-02-07 13:30:00,128.32,128.59,128.25,128.44,21139.0,111.6369,111.8718,111.576,111.7413,21139.0
2019-02-07 13:35:00,128.47,128.59,128.41,128.47,21091.0,111.7674,111.8718,111.7152,111.7674,21091.0
2019-02-07 13:40:00,128.48,128.48,128.3,128.3,16433.0,111.7761,111.7761,111.6195,111.6195,16433.0
2019-02-07 13:45:00,128.32,128.43,128.16,128.25,25964.0,111.6369,111.7326,111.4977,111.576,25964.0
2019-02-07 13:50:00,128.25,128.34,128.22,128.29,20215.0,111.576,111.6543,111.5499,111.6108,20215.0
2019-02-07 13:55:00,128.29,128.39,128.16,128.27,17252.0,111.6108,111.6978,111.4977,111.5934,17252.0
2019-02-07 14:00:00,128.22,128.28,128.08,128.2,22889.0,111.5499,111.6021,111.4281,111.5325,22889.0
2019-02-07 14:05:00,128.2,128.3,128.16,128.25,23714.0,111.5325,111.6195,111.4977,111.576,23714.0
2019-02-07 14:10:00,128.23,128.23,128.03,128.19,26964.0,111.5586,111.5586,111.3846,111.5238,26964.0
2019-02-07 14:15:00,128.2,128.21,127.91,128.07,38207.0,111.5325,111.5412,111.2802,111.4194,38207.0
2019-02-07 14:20:00,128.05,128.19,127.94,128.18,21324.0,111.402,111.5238,111.3063,111.5151,21324.0
2019-02-07 14:25:00,128.2,128.56,128.18,128.54,37520.0,111.5325,111.8457,111.5151,111.8283,37520.0
2019-02-07 14:30:00,128.55,128.62,128.43,128.43,37704.0,111.837,111.8979,111.7326,111.7326,37704.0
2019-02-07 14:35:00,128.43,128.57,128.31,128.37,24427.0,111.7326,111.8544,111.6282,111.6804,24427.0
2019-02-07 14:40:00,128.36,128.44,128.29,128.29,16574.0,111.6717,111.7413,111.6108,111.6108,16574.0
2019-02-07 14:45:00,128.3,128.4,128.19,128.25,23257.0,111.6195,111.7065,111.5238,111.576,23257.0
2019-02-07 14:50:00,128.27,128.35,128.17,128.32,20417.0,111.5934,111.663,111.5064,111.6369,20417.0
2019-02-07 14:55:00,128.3,128.4,128.27,128.31,27111.0,111.6195,111.7065,111.5934,111.6282,27111.0
2019-02-07 15:00:00,128.3,128.53,128.3,128.39,29012.0,111.6195,111.8196,111.6195,111.6978,29012.0
2019-02-07 15:05:00,128.4,128.46,128.29,128.36,22509.0,111.7065,111.7587,111.6108,111.6717,22509.0
2019-02-07 15:10:00,128.35,128.39,128.26,128.29,19956.0,111.663,111.6978,111.5847,111.6108,19956.0
2019-02-07 15:15:00,128.31,128.48,128.27,128.47,35677.0,111.6282,111.7761,111.5934,111.7674,35677.0
2019-02-07 15:20:00,128.47,128.52,128.41,128.51,27564.0,111.7674,111.8109,111.7152,111.8022,27564.0
2019-02-07 15:25:00,128.52,128.6,128.43,128.53,20895.0,111.8109,111.8805,111.7326,111.8196,20895.0
2019-02-07 15:30:00,128.53,128.56,128.21,128.23,48804.0,111.8196,111.8457,111.5412,111.5586,48804.0
2019-02-07 15:35:00,128.22,128.31,128.16,128.28,48178.0,111.5499,111.6282,111.4977,111.6021,48178.0
2019-02-07 15:40:00,128.28,128.61,128.28,128.44,48054.0,111.6021,111.8892,111.6021,111.7413,48054.0
2019-02-07 15:45:00,128.44,128.58,128.44,128.53,45453.0,111.7413,111.8631,111.7413,111.8196,45453.0
2019-02-07 15:50:00,128.55,128.79,128.54,128.78,61144.0,111.837,112.0458,111.8283,112.0371,61144.0
2019-02-07 15:55:00,128.76,128.8,128.68,128.78,111411.0,112.0197,112.0545,111.9501,112.0371,111411.0
2019-02-08 09:30:00,127.48,128.21,127.33,127.78,65285.0,110.9061,111.5412,110.7756,111.1671,65285.0
2019-02-08 09:35:00,127.76,128.46,127.73,128.18,34198.0,111.1497,111.7587,111.1236,111.5151,34198.0
2019-02-08 09:40:00,128.19,128.33,127.78,127.8,12240.0,111.5238,111.6456,111.1671,111.1845,12240.0
2019-02-08 09:45:00,127.76,127.86,127.33,127.7,28577.0,111.1497,111.2367,110.7756,111.0975,28577.0
2019-02-08 09:50:00,127.67,127.84,127.5,127.65,31697.0,111.0714,111.2193,110.9235,111.054,31697.0
2019-02-08 09:55:00,127.66,127.93,127.6,127.73,20338.0,111.0627,111.2976,111.0105,111.1236,20338.0
2019-02-08 10:00:00,127.64,128.11,127.5,127.78,27494.0,111.0453,111.4542,110.9235,111.1671,27494.0
2019-02-08 10:05:00,127.7,127.97,127.58,127.74,23026.0,111.0975,111.3324,110.9931,111.1323,23026.0
2019-02-08 10:10:00,127.7,127.7,127.24,127.31,30515.0,111.0975,111.0975,110.6973,110.7582,30515.0
2019-02-08 10:15:00,127.3,127.36,127.04,127.09,36811.0,110.7495,110.8017,110.5233,110.5668,36811.0
2019-02-08 10:20:00,127.09,127.21,126.79,126.81,48280.0,110.5668,110.6712,110.3058,110.3232,48280.0
2019-02-08 10:25:00,126.87,127.21,126.66,127.13,48549.0,110.3754,110.6712,110.1927,110.6016,48549.0
2019-02-08 10:30:00,127.16,127.39,127.09,127.31,43797.0,110.6277,110.8278,110.5668,110.7582,43797.0
2019-02-08 10:35:00,127.3,127.56,127.23,127.53,32134.0,110.7495,110.9757,110.6886,110.9496,32134.0
2019-02-08 10:40:00,127.61,127.85,127.57,127.6,46013.0,111.0192,111.228,110.9844,111.0105,46013.0
2019-02-08 10:45:00,127.61,127.7,127.51,127.53,27588.0,111.0192,111.0975,110.9322,110.9496,27588.0
2019-02-08 10:50:00,127.58,127.64,127.13,127.13,35693.0,110.9931,111.0453,110.6016,110.6016,35693.0
2019-02-08 10:55:00,127.12,127.35,127.06,127.3,23138.0,110.5929,110.793,110.5407,110.7495,23138.0
2019-02-08 11:00:00,127.27,127.3,126.9,127.07,25367.0,110.7234,110.7495,110.4015,110.5494,25367.0
2019-02-08 11:05:00,127.08,127.26,127.0,127.24,28768.0,110.5581,110.7147,110.4885,110.6973,28768.0
2019-02-08 11:10:00,127.23,127.24,127.04,127.23,16430.0,110.6886,110.6973,110.5233,110.6886,16430.0
2019-02-08 11:15:00,127.24,127.4,127.08,127.09,17977.0,110.6973,110.8365,110.5581,110.5668,17977.0
2019-02-08 11:20:00,127.12,127.3,127.0,127.3,30862.0,110.5929,110.7495,110.4885,110.7495,30862.0
2019-02-08 11:25:00,127.29,127.35,127.08,127.08,16028.0,110.7408,110.793,110.5581,110.5581,16028.0
2019-02-08 11:30:00,127.08,127.17,126.82,126.84,24351.0,110.5581,110.6364,110.3319,110.3493,24351.0
2019-02-08 11:35:00,126.8,126.91,126.75,126.83,16003.0,110.3145,110.4102,110.271,110.3406,16003.0
2019-02-08 11:40:00,126.81,126.98,126.77,126.97,19486.0,110.3232,110.4711,110.2884,110.4624,19486.0
2019-02-08 11:45:00,127.06,127.07,126.55,126.77,28267.0,110.5407,110.5494,110.097,110.2884,28267.0
2019-02-08 11:50:00,126.76,127.16,126.74,127.12,19607.0,110.2797,110.6277,110.2623,110.5929,19607.0
2019-02-08 11:55:00,127.16,127.54,127.13,127.45,32415.0,110.6277,110.9583,110.6016,110.88,32415.0
2019-02-08 12:00:00,127.45,127.64,127.34,127.38,19872.0,110.88,111.0453,110.7843,110.8191,19872.0
2019-02-08 12:05:00,127.38,127.42,127.08,127.11,23304.0,110.8191,110.8539,110.5581,110.5842,23304.0
2019-02-08 12:10:00,127.1,127.2,127.05,127.14,13733.0,110.5755,110.6625,110.532,110.6103,13733.0
2019-02-08 12:15:00,127.18,127.28,127.14,127.23,10052.0,110.6451,110.7321,110.6103,110.6886,10052.0
2019-02-08 12:20:00,127.2,127.44,127.19,127.33,22963.0,110.6625,110.8713,110.6538,110.7756,22963.0
2019-02-08 12:25:00,127.34,127.46,127.32,127.42,21300.0,110.7843,110.8887,110.7669,110.8539,21300.0
2019-02-08 12:30:00,127.43,127.63,127.43,127.6,12418.0,110.8626,111.0366,110.8626,111.0105,12418.0
2019-02-08 12:35:00,127.61,127.65,127.42,127.54,15430.0,111.0192,111.054,110.8539,110.9583,15430.0
2019-02-08 12:40:00,127.57,127.71,127.54,127.61,13090.0,110.9844,111.1062,110.9583,111.0192,13090.0
2019-02-08 12:45:00,127.65,127.85,127.65,127.75,21460.0,111.054,111.228,111.054,111.141,21460.0
2019-02-08 12:50:00,127.78,127.8,127.53,127.58,12136.0,111.1671,111.1845,110.9496,110.9931,12136.0
2019-02-08 12:55:00,127.57,127.63,127.38,127.54,9351.0,110.9844,111.0366,110.8191,110.9583,9351.0
2019-02-08 13:00:00,127.52,127.67,127.51,127.65,11997.0,110.9409,111.0714,110.9322,111.054,11997.0
2019-02-08 13:05:00,127.63,127.75,127.5,127.75,11366.0,111.0366,111.141,110.9235,111.141,11366.0
2019-02-08 13:10:00,127.77,127.97,127.77,127.91,22715.0,111.1584,111.3324,111.1584,111.2802,22715.0
2019-02-08 13:15:00,127.9,127.99,127.64,127.65,16473.0,111.2715,111.3498,111.0453,111.054,16473.0
2019-02-08 13:20:00,127.68,127.75,127.6,127.63,15672.0,111.0801,111.141,111.0105,111.0366,15672.0
2019-02-08 13:25:00,127.61,127.72,127.51,127.53,14324.0,111.0192,111.1149,110.9322,110.9496,14324.0
2019-02-08 13:30:00,127.52,127.66,127.5,127.56,12814.0,110.9409,111.0627,110.9235,110.9757,12814.0
2019-02-08 13:35:00,127.56,127.58,127.42,127.54,12079.0,110.9757,110.9931,110.8539,110.9583,12079.0
2019-02-08 13:40:00,127.57,127.72,127.57,127.6,20905.0,110.9844,111.1149,110.9844,111.0105,20905.0
2019-02-08 13:45:00,127.64,127.77,127.64,127.77,11814.0,111.0453,111.1584,111.0453,111.1584,11814.0
2019-02-08 13:50:00,127.79,127.82,127.7,127.74,10735.0,111.1758,111.2019,111.0975,111.1323,10735.0
2019-02-08 13:55:00,127.74,127.95,127.72,127.9,24707.0,111.1323,111.315,111.1149,111.2715,24707.0
2019-02-08 14:00:00,127.93,128.06,127.84,127.85,23012.0,111.2976,111.4107,111.2193,111.228,23012.0
2019-02-08 14:05:00,127.87,128.04,127.83,128.02,14159.0,111.2454,111.3933,111.2106,111.3759,14159.0
2019-02-08 14:10:00,128.03,128.11,127.96,128.11,18918.0,111.3846,111.4542,111.3237,111.4542,18918.0
2019-02-08 14:15:00,128.12,128.14,127.88,128.12,57111.0,111.4629,111.4803,111.2541,111.4629,57111.0
2019-02-08 14:20:00,128.12,128.17,128.01,128.14,14607.0,111.4629,111.5064,111.3672,111.4803,14607.0
2019-02-08 14:25:00,128.15,128.16,127.99,128.14,14744.0,111.489,111.4977,111.3498,111.4803,14744.0
2019-02-08 14:30:00,128.13,128.16,128.07,128.15,14727.0,111.4716,111.4977,111.4194,111.489,14727.0
2019-02-08 14:35:00,128.13,128.13,127.99,128.0,13701.0,111.4716,111.4716,111.3498,111.3585,13701.0
2019-02-08 14:40:00,128.03,128.09,127.91,128.06,18116.0,111.3846,111.4368,111.2802,111.4107,18116.0
2019-02-08 14:45:00,128.08,128.2,128.05,128.09,25271.0,111.4281,111.5325,111.402,111.4368,25271.0
2019-02-08 14:50:00,128.1,128.13,127.98,127.99,19468.0,111.4455,111.4716,111.3411,111.3498,19468.0
2019-02-08 14:55:00,128.0,128.03,127.91,127.91,17069.0,111.3585,111.3846,111.2802,111.2802,17069.0
2019-02-08 15:00:00,127.9,127.93,127.78,127.8,26346.0,111.2715,111.2976,111.1671,111.1845,26346.0
2019-02-08 15:05:00,127.83,127.85,127.73,127.73,15715.0,111.2106,111.228,111.1236,111.1236,15715.0
2019-02-08 15:10:00,127.75,127.96,127.71,127.94,19268.0,111.141,111.3237,111.1062,111.3063,19268.0
2019-02-08 15:15:00,127.94,127.94,127.82,127.91,17902.0,111.3063,111.3063,111.2019,111.2802,17902.0
2019-02-08 15:20:00,127.92,128.02,127.84,127.88,26608.0,111.2889,111.3759,111.2193,111.2541,26608.0
2019-02-08 15:25:00,127.88,127.92,127.67,127.89,79195.0,111.2541,111.2889,111.0714,111.2628,79195.0
2019-02-08 15:30:00,127.9,128.12,127.87,128.1,49580.0,111.2715,111.4629,111.2454,111.4455,49580.0
2019-02-08 15:35:00,128.1,128.1,127.91,128.05,38749.0,111.4455,111.4455,111.2802,111.402,38749.0
2019-02-08 15:40:00,128.04,128.11,128.0,128.07,41141.0,111.3933,111.4542,111.3585,111.4194,41141.0
2019-02-08 15:45:00,128.08,128.19,128.06,128.1,85299.0,111.4281,111.5238,111.4107,111.4455,85299.0
2019-02-08 15:50:00,128.1,128.2,128.07,128.16,58769.0,111.4455,111.5325,111.4194,111.4977,58769.0
2019-02-08 15:55:00,128.16,128.6,128.12,128.6,185031.0,111.4977,111.8805,111.4629,111.8805,185031.0
2019-02-11 09:30:00,128.95,129.72,128.94,129.62,97026.0,112.185,112.8548,112.1763,112.7678,97026.0
2019-02-11 09:35:00,129.63,130.04,129.53,129.55,57347.0,112.7765,113.1332,112.6895,112.7069,57347.0
2019-02-11 09:40:00,129.61,129.67,129.25,129.56,57883.0,112.7591,112.8113,112.446,112.7156,57883.0
2019-02-11 09:45:00,129.55,129.79,129.41,129.5,51299.0,112.7069,112.9157,112.5852,112.6634,51299.0
2019-02-11 09:50:00,129.5,129.53,128.98,129.5,52544.0,112.6634,112.6895,112.2111,112.6634,52544.0
2019-02-11 09:55:00,129.52,129.74,129.26,129.73,41419.0,112.6808,112.8722,112.4547,112.8635,41419.0
2019-02-11 10:00:00,129.7,130.02,129.61,129.87,53502.0,112.8374,113.1158,112.7591,112.9853,53502.0
2019-02-11 10:05:00,129.86,130.06,129.79,129.83,35474.0,112.9766,113.1506,112.9157,112.9505,35474.0
2019-02-11 10:10:00,129.81,130.07,129.66,129.69,37200.0,112.9331,113.1593,112.8026,112.8287,37200.0
2019-02-11 10:15:00,129.71,129.94,129.64,129.9,22418.0,112.8461,113.0462,112.7852,113.0114,22418.0
2019-02-11 10:20:00,129.9,129.9,129.17,129.27,29117.0,113.0114,113.0114,112.3764,112.4634,29117.0
2019-02-11 10:25:00,129.25,129.26,128.9,128.99,37043.0,112.446,112.4547,112.1415,112.2198,37043.0
2019-02-11 10:30:00,129.01,129.01,128.69,128.88,27934.0,112.2372,112.2372,111.9588,112.1241,27934.0
2019-02-11 10:35:00,128.9,129.03,128.81,128.83,15758.0,112.1415,112.2546,112.0632,112.0806,15758.0
2019-02-11 10:40:00,128.81,129.12,128.81,128.96,13621.0,112.0632,112.3329,112.0632,112.1937,13621.0
2019-02-11 10:45:00,128.95,129.39,128.94,129.16,19488.0,112.185,112.5678,112.1763,112.3677,19488.0
2019-02-11 10:50:00,129.16,129.4,129.08,129.25,32371.0,112.3677,112.5765,112.2981,112.446,32371.0
2019-02-11 10:55:00,129.27,129.3,129.14,129.22,18771.0,112.4634,112.4895,112.3503,112.4199,18771.0
2019-02-11 11:00:00,129.25,129.38,129.12,129.3,10419.0,112.446,112.5591,112.3329,112.4895,10419.0
2019-02-11 11:05:00,129.33,129.5,128.98,129.01,21429.0,112.5156,112.6634,112.2111,112.2372,21429.0
2019-02-11 11:10:00,129.01,129.35,129.01,129.2,21023.0,112.2372,112.533,112.2372,112.4025,21023.0
2019-02-11 11:15:00,129.19,129.45,129.19,129.28,8815.0,112.3938,112.6199,112.3938,112.4721,8815.0
2019-02-11 11:20:00,129.27,129.58,129.25,129.58,25522.0,112.4634,112.733,112.446,112.733,25522.0
2019-02-11 11:25:00,129.59,129.63,129.36,129.39,12463.0,112.7417,112.7765,112.5417,112.5678,12463.0
2019-02-11 11:30:00,129.35,129.46,129.18,129.3,24205.0,112.533,112.6286,112.3851,112.4895,24205.0
2019-02-11 11:35:00,129.29,129.36,129.2,129.29,15920.0,112.4808,112.5417,112.4025,112.4808,15920.0
2019-02-11 11:40:00,129.27,129.41,129.25,129.38,15276.0,112.4634,112.5852,112.446,112.5591,15276.0
2019-02-11 11:45:00,129.4,129.51,129.28,129.49,10386.0,112.5765,112.6721,112.4721,112.6547,10386.0
2019-02-11 11:50:00,129.46,129.52,129.16,129.31,16220.0,112.6286,112.6808,112.3677,112.4982,16220.0
2019-02-11 11:55:00,129.3,129.41,129.17,129.41,13158.0,112.4895,112.5852,112.3764,112.5852,13158.0
2019-02-11 12:00:00,129.41,129.61,129.39,129.53,12959.0,112.5852,112.7591,112.5678,112.6895,12959.0
2019-02-11 12:05:00,129.54,129.69,129.52,129.61,14593.0,112.6982,112.8287,112.6808,112.7591,14593.0
2019-02-11 12:10:00,129.61,129.66,129.54,129.65,14668.0,112.7591,112.8026,112.6982,112.7939,14668.0
2019-02-11 12:15:00,129.65,129.78,129.64,129.73,14575.0,112.7939,112.907,112.7852,112.8635,14575.0
2019-02-11 12:20:00,129.72,129.83,129.64,129.81,17470.0,112.8548,112.9505,112.7852,112.9331,17470.0
2019-02-11 12:25:00,129.82,129.94,129.8,129.86,13609.0,112.9418,113.0462,112.9244,112.9766,13609.0
2019-02-11 12:30:00,129.87,129.97,129.79,129.88,18641.0,112.9853,113.0723,112.9157,112.994,18641.0
2019-02-11 12:35:00,129.86,129.9,129.75,129.78,11389.0,112.9766,113.0114,112.8809,112.907,11389.0
2019-02-11 12:40:00,129.78,129.96,129.73,129.87,8919.0,112.907,113.0636,112.8635,112.9853,8919.0
2019-02-11 12:45:00,129.85,129.97,129.85,129.91,20819.0,112.9679,113.0723,112.9679,113.0201,20819.0
2019-02-11 12:50:00,129.92,129.94,129.77,129.78,10272.0,113.0288,113.0462,112.8983,112.907,10272.0
2019-02-11 12:55:00,129.82,129.92,129.77,129.86,14460.0,112.9418,113.0288,112.8983,112.9766,14460.0
2019-02-11 13:00:00,129.84,129.95,129.82,129.9,15383.0,112.9592,113.0549,112.9418,113.0114,15383.0
2019-02-11 13:05:00,129.88,129.98,129.87,129.95,6434.0,112.994,113.081,112.9853,113.0549,6434.0
2019-02-11 13:10:00,129.94,129.95,129.8,129.85,10998.0,113.0462,113.0549,112.9244,112.9679,10998.0
2019-02-11 13:15:00,129.87,129.9,129.72,129.79,9312.0,112.9853,113.0114,112.8548,112.9157,9312.0
2019-02-11 13:20:00,129.8,129.83,129.75,129.77,11796.0,112.9244,112.9505,112.8809,112.8983,11796.0
2019-02-11 13:25:00,129.78,129.81,129.69,129.76,8099.0,112.907,112.9331,112.8287,112.8896,8099.0
2019-02-11 13:30:00,129.75,129.76,129.58,129.58,14359.0,112.8809,112.8896,112.733,112.733,14359.0
2019-02-11 13:35:00,129.57,129.68,129.52,129.65,32753.0,112.7243,112.82,112.6808,112.7939,32753.0
2019-02-11 13:40:00,129.64,129.67,129.51,129.54,8105.0,112.7852,112.8113,112.6721,112.6982,8105.0
2019-02-11 13:45:00,129.54,129.6,129.46,129.49,12144.0,112.6982,112.7504,112.6286,112.6547,12144.0
2019-02-11 13:50:00,129.49,129.5,129.43,129.43,7288.0,112.6547,112.6634,112.6026,112.6026,7288.0
2019-02-11 13:55:00,129.45,129.56,129.43,129.56,7399.0,112.6199,112.7156,112.6026,112.7156,7399.0
2019-02-11 14:00:00,129.52,129.53,129.4,129.43,7491.0,112.6808,112.6895,112.5765,112.6026,7491.0
2019-02-11 14:05:00,129.43,129.51,129.36,129.45,13028.0,112.6026,112.6721,112.5417,112.6199,13028.0
2019-02-11 14:10:00,129.48,129.55,129.41,129.51,10004.0,112.646,112.7069,112.5852,112.6721,10004.0
2019-02-11 14:15:00,129.52,129.54,129.36,129.39,26032.0,112.6808,112.6982,112.5417,112.5678,26032.0
2019-02-11 14:20:00,129.39,129.44,129.25,129.32,22208.0,112.5678,112.6112,112.446,112.5069,22208.0
2019-02-11 14:25:00,129.33,129.36,129.21,129.25,26526.0,112.5156,112.5417,112.4112,112.446,26526.0
2019-02-11 14:30:00,129.26,129.27,129.11,129.15,14310.0,112.4547,112.4634,112.3242,112.359,14310.0
2019-02-11 14:35:00,129.15,129.15,129.03,129.09,13888.0,112.359,112.359,112.2546,112.3068,13888.0
2019-02-11 14:40:00,129.12,129.28,129.12,129.16,10566.0,112.3329,112.4721,112.3329,112.3677,10566.0
2019-02-11 14:45:00,129.15,129.16,128.94,129.0,22305.0,112.359,112.3677,112.1763,112.2285,22305.0
2019-02-11 14:50:00,129.01,129.1,128.98,129.01,23439.0,112.2372,112.3155,112.2111,112.2372,23439.0
2019-02-11 14:55:00,129.01,129.18,129.01,129.16,15890.0,112.2372,112.3851,112.2372,112.3677,15890.0
2019-02-11 15:00:00,129.16,129.23,129.11,129.2,11026.0,112.3677,112.4286,112.3242,112.4025,11026.0
2019-02-11 15:05:00,129.22,129.23,129.07,129.16,20350.0,112.4199,112.4286,112.2894,112.3677,20350.0
2019-02-11 15:10:00,129.14,129.21,129.04,129.11,10565.0,112.3503,112.4112,112.2633,112.3242,10565.0
2019-02-11 15:15:00,129.1,129.19,129.04,129.06,15588.0,112.3155,112.3938,112.2633,112.2807,15588.0
2019-02-11 15:20:00,129.07,129.15,129.04,129.1,12774.0,112.2894,112.359,112.2633,112.3155,12774.0
2019-02-11 15:25:00,129.09,129.19,129.07,129.11,32417.0,112.3068,112.3938,112.2894,112.3242,32417.0
2019-02-11 15:30:00,129.11,129.12,128.89,128.95,20216.0,112.3242,112.3329,112.1328,112.185,20216.0
2019-02-11 15:35:00,128.96,129.1,128.96,129.09,18696.0,112.1937,112.3155,112.1937,112.3068,18696.0
2019-02-11 15:40:00,129.09,129.09,129.01,129.01,28271.0,112.3068,112.3068,112.2372,112.2372,28271.0
2019-02-11 15:45:00,129.01,129.1,128.99,129.04,39952.0,112.2372,112.3155,112.2198,112.2633,39952.0
2019-02-11 15:50:00,129.05,129.19,129.01,129.12,93223.0,112.272,112.3938,112.2372,112.3329,93223.0
2019-02-11 15:55:00,129.12,129.12,128.93,128.94,142986.0,112.3329,112.3329,112.1676,112.1763,142986.0
2019-02-12 09:30:00,130.26,131.39,130.0,131.34,140649.0,113.3246,114.3077,113.0984,114.2642,140649.0
2019-02-12 09:35:00,131.29,131.81,130.87,131.42,108816.0,114.2207,114.6731,113.8553,114.3338,108816.0
2019-02-12 09:40:00,131.49,131.68,131.24,131.31,76381.0,114.3947,114.56,114.1772,114.2381,76381.0
2019-02-12 09:45:00,131.32,131.7,131.26,131.54,42177.0,114.2468,114.5774,114.1946,114.4382,42177.0
2019-02-12 09:50:00,131.54,131.74,131.32,131.69,37883.0,114.4382,114.6122,114.2468,114.5687,37883.0
2019-02-12 09:55:00,131.68,131.93,131.52,131.87,72883.0,114.56,114.7775,114.4208,114.7253,72883.0
2019-02-12 10:00:00,131.86,132.05,131.81,131.91,95617.0,114.7166,114.8819,114.6731,114.7601,95617.0
2019-02-12 10:05:00,131.91,131.91,131.11,131.26,67561.0,114.7601,114.7601,114.0641,114.1946,67561.0
2019-02-12 10:10:00,131.26,131.57,131.18,131.2,30220.0,114.1946,114.4643,114.125,114.1424,30220.0
2019-02-12 10:15:00,131.19,131.76,131.12,131.68,71808.0,114.1337,114.6296,114.0728,114.56,71808.0
2019-02-12 10:20:00,131.73,131.82,131.59,131.7,30103.0,114.6035,114.6818,114.4817,114.5774,30103.0
2019-02-12 10:25:00,131.68,131.75,131.38,131.54,38628.0,114.56,114.6209,114.299,114.4382,38628.0
2019-02-12 10:30:00,131.53,131.64,131.28,131.52,34533.0,114.4295,114.5252,114.212,114.4208,34533.0
2019-02-12 10:35:00,131.47,131.81,131.43,131.66,44690.0,114.3773,114.6731,114.3425,114.5426,44690.0
2019-02-12 10:40:00,131.63,131.76,131.59,131.63,30622.0,114.5165,114.6296,114.4817,114.5165,30622.0
2019-02-12 10:45:00,131.65,132.05,131.55,132.01,120318.0,114.5339,114.8819,114.4469,114.8471,120318.0
2019-02-12 10:50:00,131.97,132.13,131.86,132.12,48172.0,114.8123,114.9515,114.7166,114.9428,48172.0
2019-02-12 10:55:00,132.14,132.64,132.13,132.43,76392.0,114.9602,115.3952,114.9515,115.2125,76392.0
2019-02-12 11:00:00,132.45,132.56,132.32,132.38,33064.0,115.2299,115.3256,115.1168,115.169,33064.0
2019-02-12 11:05:00,132.41,132.62,132.41,132.51,43988.0,115.1951,115.3778,115.1951,115.2821,43988.0
2019-02-12 11:10:00,132.5,132.71,132.36,132.67,32655.0,115.2734,115.4561,115.1516,115.4213,32655.0
2019-02-12 11:15:00,132.68,132.85,132.55,132.83,41373.0,115.43,115.5779,115.3169,115.5605,41373.0
2019-02-12 11:20:00,132.84,133.28,132.79,133.21,124917.0,115.5692,115.952,115.5257,115.8911,124917.0
2019-02-12 11:25:00,133.2,133.35,133.09,133.22,58666.0,115.8824,116.0129,115.7867,115.8998,58666.0
2019-02-12 11:30:00,133.23,133.23,132.98,133.09,41097.0,115.9085,115.9085,115.691,115.7867,41097.0
2019-02-12 11:35:00,133.11,133.29,133.06,133.28,36924.0,115.8041,115.9607,115.7606,115.952,36924.0
2019-02-12 11:40:00,133.27,133.35,133.16,133.19,28838.0,115.9433,116.0129,115.8476,115.8737,28838.0
2019-02-12 11:45:00,133.16,133.16,132.86,133.15,26935.0,115.8476,115.8476,115.5866,115.8389,26935.0
2019-02-12 11:50:00,133.13,133.56,133.1,133.37,77144.0,115.8215,116.1956,115.7954,116.0303,77144.0
2019-02-12 11:55:00,133.38,133.56,133.22,133.35,48547.0,116.039,116.1956,115.8998,116.0129,48547.0
2019-02-12 12:00:00,133.36,133.37,133.23,133.25,30249.0,116.0216,116.0303,115.9085,115.9259,30249.0
2019-02-12 12:05:00,133.24,133.25,132.92,132.94,51956.0,115.9172,115.9259,115.6388,115.6562,51956.0
2019-02-12 12:10:00,132.95,133.15,132.89,132.97,51301.0,115.6649,115.8389,115.6127,115.6823,51301.0
2019-02-12 12:15:00,132.95,133.03,132.45,132.71,67615.0,115.6649,115.7345,115.2299,115.4561,67615.0
2019-02-12 12:20:00,132.71,133.09,132.71,133.09,29884.0,115.4561,115.7867,115.4561,115.7867,29884.0
2019-02-12 12:25:00,133.06,133.07,132.74,132.74,18654.0,115.7606,115.7693,115.4822,115.4822,18654.0
2019-02-12 12:30:00,132.78,133.03,132.78,132.88,22338.0,115.517,115.7345,115.517,115.604,22338.0
2019-02-12 12:35:00,132.88,133.17,132.88,133.16,61003.0,115.604,115.8563,115.604,115.8476,61003.0
2019-02-12 12:40:00,133.15,133.16,132.98,132.99,23279.0,115.8389,115.8476,115.691,115.6997,23279.0
2019-02-12 12:45:00,132.95,133.03,132.89,132.95,43019.0,115.6649,115.7345,115.6127,115.6649,43019.0
2019-02-12 12:50:00,132.99,133.08,132.84,132.95,17420.0,115.6997,115.778,115.5692,115.6649,17420.0
2019-02-12 12:55:00,132.97,133.15,132.97,133.01,22118.0,115.6823,115.8389,115.6823,115.7171,22118.0
2019-02-12 13:00:00,133.02,133.11,132.97,133.08,17027.0,115.7258,115.8041,115.6823,115.778,17027.0
2019-02-12 13:05:00,133.1,133.1,132.99,133.08,16547.0,115.7954,115.7954,115.6997,115.778,16547.0
2019-02-12 13:10:00,133.09,133.09,132.93,132.94,20790.0,115.7867,115.7867,115.6475,115.6562,20790.0
2019-02-12 13:15:00,132.95,133.05,132.92,133.03,19398.0,115.6649,115.7519,115.6388,115.7345,19398.0
2019-02-12 13:20:00,133.03,133.08,132.96,132.96,17152.0,115.7345,115.778,115.6736,115.6736,17152.0
2019-02-12 13:25:00,132.95,133.03,132.92,132.98,26315.0,115.6649,115.7345,115.6388,115.691,26315.0
2019-02-12 13:30:00,132.98,133.18,132.94,133.1,29820.0,115.691,115.865,115.6562,115.7954,29820.0
2019-02-12 13:35:00,133.11,133.16,133.06,133.08,12655.0,115.8041,115.8476,115.7606,115.778,12655.0
2019-02-12 13:40:00,133.07,133.16,133.03,133.15,17075.0,115.7693,115.8476,115.7345,115.8389,17075.0
2019-02-12 13:45:00,133.15,133.31,133.13,133.31,38021.0,115.8389,115.9781,115.8215,115.9781,38021.0
2019-02-12 13:50:00,133.3,133.41,133.25,133.28,30145.0,115.9694,116.0651,115.9259,115.952,30145.0
2019-02-12 13:55:00,133.26,133.34,133.17,133.34,17368.0,115.9346,116.0042,115.8563,116.0042,17368.0
2019-02-12 14:00:00,133.33,133.33,133.21,133.27,18630.0,115.9955,115.9955,115.8911,115.9433,18630.0
2019-02-12 14:05:00,133.27,133.28,133.18,133.22,23652.0,115.9433,115.952,115.865,115.8998,23652.0
2019-02-12 14:10:00,133.21,133.3,133.14,133.3,18373.0,115.8911,115.9694,115.8302,115.9694,18373.0
2019-02-12 14:15:00,133.3,133.3,133.18,133.19,15449.0,115.9694,115.9694,115.865,115.8737,15449.0
2019-02-12 14:20:00,133.19,133.22,133.11,133.16,12967.0,115.8737,115.8998,115.8041,115.8476,12967.0
2019-02-12 14:25:00,133.16,133.18,133.03,133.06,15907.0,115.8476,115.865,115.7345,115.7606,15907.0
2019-02-12 14:30:00,133.05,133.06,132.86,132.86,23814.0,115.7519,115.7606,115.5866,115.5866,23814.0
2019-02-12 14:35:00,132.86,132.9,132.76,132.89,28105.0,115.5866,115.6214,115.4996,115.6127,28105.0
2019-02-12 14:40:00,132.89,132.92,132.8,132.87,27650.0,115.6127,115.6388,115.5344,115.5953,27650.0
2019-02-12 14:45:00,132.87,132.96,132.79,132.92,31692.0,115.5953,115.6736,115.5257,115.6388,31692.0
2019-02-12 14:50:00,132.93,132.96,132.83,132.86,28233.0,115.6475,115.6736,115.5605,115.5866,28233.0
2019-02-12 14:55:00,132.85,132.92,132.8,132.8,20127.0,115.5779,115.6388,115.5344,115.5344,20127.0
2019-02-12 15:00:00,132.8,132.9,132.75,132.84,45869.0,115.5344,115.6214,115.4909,115.5692,45869.0
2019-02-12 15:05:00,132.83,132.92,132.83,132.88,43559.0,115.5605,115.6388,115.5605,115.604,43559.0
2019-02-12 15:10:00,132.87,132.94,132.76,132.93,33654.0,115.5953,115.6562,115.4996,115.6475,33654.0
2019-02-12 15:15:00,132.94,133.02,132.86,132.86,26220.0,115.6562,115.7258,115.5866,115.5866,26220.0
2019-02-12 15:20:00,132.87,132.96,132.83,132.91,29155.0,115.5953,115.6736,115.5605,115.6301,29155.0
2019-02-12 15:25:00,132.92,132.98,132.87,132.92,35016.0,115.6388,115.691,115.5953,115.6388,35016.0
2019-02-12 15:30:00,132.94,132.95,132.83,132.84,35508.0,115.6562,115.6649,115.5605,115.5692,35508.0
2019-02-12 15:35:00,132.85,132.86,132.53,132.64,64768.0,115.5779,115.5866,115.2995,115.3952,64768.0
2019-02-12 15:40:00,132.64,132.67,132.42,132.49,50584.0,115.3952,115.4213,115.2038,115.2647,50584.0
2019-02-12 15:45:00,132.47,132.58,132.43,132.58,73034.0,115.2473,115.343,115.2125,115.343,73034.0
2019-02-12 15:50:00,132.58,132.67,132.54,132.65,84037.0,115.343,115.4213,115.3082,115.4039,84037.0
2019-02-12 15:55:00,132.66,132.75,132.59,132.65,135122.0,115.4126,115.4909,115.3517,115.4039,135122.0
2019-02-13 09:30:00,134.2,134.31,133.0,133.37,137667.0,116.7524,116.8481,115.7084,116.0303,137667.0
2019-02-13 09:35:00,133.3,133.48,132.57,133.38,87081.0,115.9694,116.126,115.3343,116.039,87081.0
2019-02-13 09:40:00,133.3,133.76,133.18,133.76,45246.0,115.9694,116.3696,115.865,116.3696,45246.0
2019-02-13 09:45:00,133.74,133.86,133.41,133.71,44198.0,116.3522,116.4566,116.0651,116.3261,44198.0
2019-02-13 09:50:00,133.74,133.83,133.47,133.71,52262.0,116.3522,116.4305,116.1173,116.3261,52262.0
2019-02-13 09:55:00,133.69,133.8,133.5,133.78,26646.0,116.3087,116.4044,116.1434,116.387,26646.0
2019-02-13 10:00:00,133.8,133.91,133.45,133.55,66348.0,116.4044,116.5001,116.0999,116.1869,66348.0
2019-02-13 10:05:00,133.58,133.64,133.16,133.17,43623.0,116.213,116.2652,115.8476,115.8563,43623.0
2019-02-13 10:10:00,133.17,133.28,133.02,133.03,41320.0,115.8563,115.952,115.7258,115.7345,41320.0
2019-02-13 10:15:00,133.02,133.17,132.8,133.11,41805.0,115.7258,115.8563,115.5344,115.8041,41805.0
2019-02-13 10:20:00,133.12,133.26,132.99,133.09,21522.0,115.8128,115.9346,115.6997,115.7867,21522.0
2019-02-13 10:25:00,133.06,133.28,133.05,133.17,36699.0,115.7606,115.952,115.7519,115.8563,36699.0
2019-02-13 10:30:00,133.15,133.37,133.13,133.35,19078.0,115.8389,116.0303,115.8215,116.0129,19078.0
2019-02-13 10:35:00,133.37,133.63,133.35,133.47,21139.0,116.0303,116.2565,116.0129,116.1173,21139.0
2019-02-13 10:40:00,133.46,133.65,133.44,133.5,22179.0,116.1086,116.2739,116.0912,116.1434,22179.0
2019-02-13 10:45:00,133.52,133.64,133.33,133.41,32772.0,116.1608,116.2652,115.9955,116.0651,32772.0
2019-02-13 10:50:00,133.42,133.5,133.21,133.26,33913.0,116.0738,116.1434,115.8911,115.9346,33913.0
2019-02-13 10:55:00,133.28,133.35,133.23,133.33,24445.0,115.952,116.0129,115.9085,115.9955,24445.0
2019-02-13 11:00:00,133.34,133.52,133.31,133.5,21561.0,116.0042,116.1608,115.9781,116.1434,21561.0
2019-02-13 11:05:00,133.5,133.54,133.38,133.41,23360.0,116.1434,116.1782,116.039,116.0651,23360.0
2019-02-13 11:10:00,133.41,133.42,133.11,133.19,22385.0,116.0651,116.0738,115.8041,115.8737,22385.0
2019-02-13 11:15:00,133.2,133.2,132.97,132.97,31985.0,115.8824,115.8824,115.6823,115.6823,31985.0
2019-02-13 11:20:00,132.96,133.08,132.82,132.88,26381.0,115.6736,115.778,115.5518,115.604,26381.0
2019-02-13 11:25:00,132.88,132.99,132.85,132.94,39116.0,115.604,115.6997,115.5779,115.6562,39116.0
2019-02-13 11:30:00,132.92,132.95,132.61,132.68,64956.0,115.6388,115.6649,115.3691,115.43,64956.0
2019-02-13 11:35:00,132.69,132.75,132.6,132.63,22274.0,115.4387,115.4909,115.3604,115.3865,22274.0
2019-02-13 11:40:00,132.64,132.67,132.47,132.54,31058.0,115.3952,115.4213,115.2473,115.3082,31058.0
2019-02-13 11:45:00,132.52,132.61,132.45,132.55,24494.0,115.2908,115.3691,115.2299,115.3169,24494.0
2019-02-13 11:50:00,132.59,132.79,132.54,132.78,21433.0,115.3517,115.5257,115.3082,115.517,21433.0
2019-02-13 11:55:00,132.78,132.86,132.72,132.81,28189.0,115.517,115.5866,115.4648,115.5431,28189.0
2019-02-13 12:00:00,132.8,132.93,132.77,132.87,35678.0,115.5344,115.6475,115.5083,115.5953,35678.0
2019-02-13 12:05:00,132.87,132.89,132.65,132.67,25599.0,115.5953,115.6127,115.4039,115.4213,25599.0
2019-02-13 12:10:00,132.66,132.77,132.65,132.76,10820.0,115.4126,115.5083,115.4039,115.4996,10820.0
2019-02-13 12:15:00,132.76,132.85,132.64,132.65,17751.0,115.4996,115.5779,115.3952,115.4039,17751.0
2019-02-13 12:20:00,132.64,132.73,132.58,132.58,16792.0,115.3952,115.4735,115.343,115.343,16792.0
2019-02-13 12:25:00,132.58,132.67,132.53,132.66,11545.0,115.343,115.4213,115.2995,115.4126,11545.0
2019-02-13 12:30:00,132.62,132.67,132.54,132.66,14352.0,115.3778,115.4213,115.3082,115.4126,14352.0
2019-02-13 12:35:00,132.62,132.81,132.58,132.8,11085.0,115.3778,115.5431,115.343,115.5344,11085.0
2019-02-13 12:40:00,132.8,132.87,132.65,132.65,10611.0,115.5344,115.5953,115.4039,115.4039,10611.0
2019-02-13 12:45:00,132.65,132.92,132.63,132.89,23444.0,115.4039,115.6388,115.3865,115.6127,23444.0
2019-02-13 12:50:00,132.89,132.91,132.64,132.68,12555.0,115.6127,115.6301,115.3952,115.43,12555.0
2019-02-13 12:55:00,132.67,132.72,132.64,132.72,11726.0,115.4213,115.4648,115.3952,115.4648,11726.0
2019-02-13 13:00:00,132.72,132.75,132.62,132.69,8963.0,115.4648,115.4909,115.3778,115.4387,8963.0
2019-02-13 13:05:00,132.69,132.83,132.64,132.78,9237.0,115.4387,115.5605,115.3952,115.517,9237.0
2019-02-13 13:10:00,132.78,132.78,132.65,132.71,13450.0,115.517,115.517,115.4039,115.4561,13450.0
2019-02-13 13:15:00,132.68,132.72,132.63,132.71,11227.0,115.43,115.4648,115.3865,115.4561,11227.0
2019-02-13 13:20:00,132.71,132.78,132.7,132.77,9288.0,115.4561,115.517,115.4474,115.5083,9288.0
2019-02-13 13:25:00,132.78,132.87,132.77,132.79,48733.0,115.517,115.5953,115.5083,115.5257,48733.0
2019-02-13 13:30:00,132.8,132.89,132.77,132.83,19321.0,115.5344,115.6127,115.5083,115.5605,19321.0
2019-02-13 13:35:00,132.86,132.87,132.79,132.81,9390.0,115.5866,115.5953,115.5257,115.5431,9390.0
2019-02-13 13:40:00,132.81,132.87,132.77,132.85,11609.0,115.5431,115.5953,115.5083,115.5779,11609.0
2019-02-13 13:45:00,132.87,132.87,132.8,132.84,7466.0,115.5953,115.5953,115.5344,115.5692,7466.0
2019-02-13 13:50:00,132.85,132.93,132.78,132.88,18423.0,115.5779,115.6475,115.517,115.604,18423.0
2019-02-13 13:55:00,132.88,132.91,132.83,132.84,10135.0,115.604,115.6301,115.5605,115.5692,10135.0
2019-02-13 14:00:00,132.84,132.94,132.84,132.89,13835.0,115.5692,115.6562,115.5692,115.6127,13835.0
2019-02-13 14:05:00,132.89,132.93,132.72,132.83,30494.0,115.6127,115.6475,115.4648,115.5605,30494.0
2019-02-13 14:10:00,132.81,132.83,132.74,132.76,5704.0,115.5431,115.5605,115.4822,115.4996,5704.0
2019-02-13 14:15:00,132.76,132.83,132.71,132.8,14560.0,115.4996,115.5605,115.4561,115.5344,14560.0
2019-02-13 14:20:00,132.79,132.85,132.79,132.85,20096.0,115.5257,115.5779,115.5257,115.5779,20096.0
2019-02-13 14:25:00,132.84,132.98,132.82,132.97,20684.0,115.5692,115.691,115.5518,115.6823,20684.0
2019-02-13 14:30:00,132.97,133.16,132.95,133.1,14602.0,115.6823,115.8476,115.6649,115.7954,14602.0
2019-02-13 14:35:00,133.1,133.14,132.95,132.96,12345.0,115.7954,115.8302,115.6649,115.6736,12345.0
2019-02-13 14:40:00,132.93,133.22,132.92,133.18,27208.0,115.6475,115.8998,115.6388,115.865,27208.0
2019-02-13 14:45:00,133.17,133.37,133.12,133.29,21577.0,115.8563,116.0303,115.8128,115.9607,21577.0
2019-02-13 14:50:00,133.3,133.4,133.28,133.38,18890.0,115.9694,116.0564,115.952,116.039,18890.0
2019-02-13 14:55:00,133.4,133.5,133.35,133.5,15002.0,116.0564,116.1434,116.0129,116.1434,15002.0
2019-02-13 15:00:00,133.49,133.54,133.37,133.39,19674.0,116.1347,116.1782,116.0303,116.0477,19674.0
2019-02-13 15:05:00,133.38,133.47,133.33,133.44,37537.0,116.039,116.1173,115.9955,116.0912,37537.0
2019-02-13 15:10:00,133.43,133.69,133.41,133.63,45513.0,116.0825,116.3087,116.0651,116.2565,45513.0
2019-02-13 15:15:00,133.63,133.78,133.63,133.68,31565.0,116.2565,116.387,116.2565,116.3,31565.0
2019-02-13 15:20:00,133.7,133.7,133.55,133.6,24638.0,116.3174,116.3174,116.1869,116.2304,24638.0
2019-02-13 15:25:00,133.59,133.65,133.51,133.64,22852.0,116.2217,116.2739,116.1521,116.2652,22852.0
2019-02-13 15:30:00,133.64,133.83,133.64,133.72,38746.0,116.2652,116.4305,116.2652,116.3348,38746.0
2019-02-13 15:35:00,133.72,133.83,133.72,133.74,47200.0,116.3348,116.4305,116.3348,116.3522,47200.0
2019-02-13 15:40:00,133.75,133.77,133.4,133.42,45983.0,116.3609,116.3783,116.0564,116.0738,45983.0
2019-02-13 15:45:00,133.4,133.4,133.04,133.13,68936.0,116.0564,116.0564,115.7432,115.8215,68936.0
2019-02-13 15:50:00,133.13,133.25,133.07,133.21,72407.0,115.8215,115.9259,115.7693,115.8911,72407.0
2019-02-13 15:55:00,133.23,133.4,133.05,133.1,151001.0,115.9085,116.0564,115.7519,115.7954,151001.0
2019-02-14 09:30:00,131.78,131.83,131.26,131.72,94145.0,114.647,114.6905,114.1946,114.5948,94145.0
2019-02-14 09:35:00,131.85,132.08,131.71,131.86,50740.0,114.7079,114.908,114.5861,114.7166,50740.0
2019-02-14 09:40:00,131.81,132.27,131.65,131.98,23382.0,114.6731,115.0733,114.5339,114.821,23382.0
2019-02-14 09:45:00,131.96,132.13,131.69,131.9,36018.0,114.8036,114.9515,114.5687,114.7514,36018.0
2019-02-14 09:50:00,131.89,132.44,131.83,132.44,31148.0,114.7427,115.2212,114.6905,115.2212,31148.0
2019-02-14 09:55:00,132.41,132.55,132.28,132.5,20469.0,115.1951,115.3169,115.082,115.2734,20469.0
2019-02-14 10:00:00,132.49,132.53,132.21,132.31,22815.0,115.2647,115.2995,115.0211,115.1081,22815.0
2019-02-14 10:05:00,132.34,132.54,132.31,132.37,22568.0,115.1342,115.3082,115.1081,115.1603,22568.0
2019-02-14 10:10:00,132.36,132.57,132.34,132.45,21042.0,115.1516,115.3343,115.1342,115.2299,21042.0
2019-02-14 10:15:00,132.44,132.8,132.39,132.78,21507.0,115.2212,115.5344,115.1777,115.517,21507.0
2019-02-14 10:20:00,132.76,133.09,132.71,132.93,36660.0,115.4996,115.7867,115.4561,115.6475,36660.0
2019-02-14 10:25:00,132.91,133.0,132.65,132.89,19208.0,115.6301,115.7084,115.4039,115.6127,19208.0
2019-02-14 10:30:00,132.92,133.24,132.86,133.22,28171.0,115.6388,115.9172,115.5866,115.8998,28171.0
2019-02-14 10:35:00,133.24,133.25,132.13,132.31,84700.0,115.9172,115.9259,114.9515,115.1081,84700.0
2019-02-14 10:40:00,132.31,132.89,132.3,132.44,44515.0,115.1081,115.6127,115.0994,115.2212,44515.0
2019-02-14 10:45:00,132.46,132.96,132.46,132.93,34520.0,115.2386,115.6736,115.2386,115.6475,34520.0
2019-02-14 10:50:00,132.99,133.02,132.78,132.81,28284.0,115.6997,115.7258,115.517,115.5431,28284.0
2019-02-14 10:55:00,132.81,133.05,132.68,132.93,42989.0,115.5431,115.7519,115.43,115.6475,42989.0
2019-02-14 11:00:00,132.94,133.04,132.47,132.5,22637.0,115.6562,115.7432,115.2473,115.2734,22637.0
2019-02-14 11:05:00,132.51,132.7,132.51,132.67,20455.0,115.2821,115.4474,115.2821,115.4213,20455.0
2019-02-14 11:10:00,132.7,132.75,132.37,132.41,12919.0,115.4474,115.4909,115.1603,115.1951,12919.0
2019-02-14 11:15:00,132.4,132.52,132.36,132.44,19970.0,115.1864,115.2908,115.1516,115.2212,19970.0
2019-02-14 11:20:00,132.42,132.58,132.29,132.47,22633.0,115.2038,115.343,115.0907,115.2473,22633.0
2019-02-14 11:25:00,132.52,132.52,132.29,132.35,8441.0,115.2908,115.2908,115.0907,115.1429,8441.0
2019-02-14 11:30:00,132.36,132.37,132.05,132.21,15921.0,115.1516,115.1603,114.8819,115.0211,15921.0
2019-02-14 11:35:00,132.27,132.34,132.15,132.17,15651.0,115.0733,115.1342,114.9689,114.9863,15651.0
2019-02-14 11:40:00,132.15,132.35,132.12,132.34,16887.0,114.9689,115.1429,114.9428,115.1342,16887.0
2019-02-14 11:45:00,132.36,132.62,132.33,132.42,17561.0,115.1516,115.3778,115.1255,115.2038,17561.0
2019-02-14 11:50:00,132.42,132.46,132.32,132.36,10181.0,115.2038,115.2386,115.1168,115.1516,10181.0
2019-02-14 11:55:00,132.32,132.41,132.26,132.33,14317.0,115.1168,115.1951,115.0646,115.1255,14317.0
2019-02-14 12:00:00,132.36,132.55,132.24,132.52,47827.0,115.1516,115.3169,115.0472,115.2908,47827.0
2019-02-14 12:05:00,132.54,132.64,132.5,132.58,11576.0,115.3082,115.3952,115.2734,115.343,11576.0
2019-02-14 12:10:00,132.57,132.58,132.43,132.49,14189.0,115.3343,115.343,115.2125,115.2647,14189.0
2019-02-14 12:15:00,132.5,132.72,132.32,132.69,25639.0,115.2734,115.4648,115.1168,115.4387,25639.0
2019-02-14 12:20:00,132.69,132.98,132.68,132.95,20037.0,115.4387,115.691,115.43,115.6649,20037.0
2019-02-14 12:25:00,132.99,133.11,132.93,132.98,13407.0,115.6997,115.8041,115.6475,115.691,13407.0
2019-02-14 12:30:00,132.96,132.98,132.76,132.79,17907.0,115.6736,115.691,115.4996,115.5257,17907.0
2019-02-14 12:35:00,132.77,132.92,132.75,132.82,9973.0,115.5083,115.6388,115.4909,115.5518,9973.0
2019-02-14 12:40:00,132.8,132.89,132.75,132.77,8309.0,115.5344,115.6127,115.4909,115.5083,8309.0
2019-02-14 12:45:00,132.79,132.85,132.72,132.74,13619.0,115.5257,115.5779,115.4648,115.4822,13619.0
2019-02-14 12:50:00,132.74,132.8,132.69,132.79,10790.0,115.4822,115.5344,115.4387,115.5257,10790.0
2019-02-14 12:55:00,132.79,132.88,132.77,132.8,17985.0,115.5257,115.604,115.5083,115.5344,17985.0
2019-02-14 13:00:00,132.81,132.9,132.7,132.73,14715.0,115.5431,115.6214,115.4474,115.4735,14715.0
2019-02-14 13:05:00,132.72,132.76,132.58,132.69,16473.0,115.4648,115.4996,115.343,115.4387,16473.0
2019-02-14 13:10:00,132.68,132.74,132.6,132.62,11173.0,115.43,115.4822,115.3604,115.3778,11173.0
2019-02-14 13:15:00,132.62,132.76,132.57,132.72,9683.0,115.3778,115.4996,115.3343,115.4648,9683.0
2019-02-14 13:20:00,132.73,132.8,132.59,132.6,19100.0,115.4735,115.5344,115.3517,115.3604,19100.0
2019-02-14 13:25:00,132.61,132.78,132.55,132.78,10345.0,115.3691,115.517,115.3169,115.517,10345.0
2019-02-14 13:30:00,132.78,132.89,132.78,132.85,14947.0,115.517,115.6127,115.517,115.5779,14947.0
2019-02-14 13:35:00,132.85,132.98,132.85,132.93,10051.0,115.5779,115.691,115.5779,115.6475,10051.0
2019-02-14 13:40:00,132.93,132.97,132.88,132.89,6438.0,115.6475,115.6823,115.604,115.6127,6438.0
2019-02-14 13:45:00,132.87,132.91,132.81,132.85,9869.0,115.5953,115.6301,115.5431,115.5779,9869.0
2019-02-14 13:50:00,132.89,132.89,132.74,132.77,10280.0,115.6127,115.6127,115.4822,115.5083,10280.0
2019-02-14 13:55:00,132.74,132.86,132.71,132.82,8531.0,115.4822,115.5866,115.4561,115.5518,8531.0
2019-02-14 14:00:00,132.81,132.82,132.61,132.61,11112.0,115.5431,115.5518,115.3691,115.3691,11112.0
2019-02-14 14:05:00,132.63,132.89,132.61,132.89,9854.0,115.3865,115.6127,115.3691,115.6127,9854.0
2019-02-14 14:10:00,132.87,132.89,132.81,132.84,7227.0,115.5953,115.6127,115.5431,115.5692,7227.0
2019-02-14 14:15:00,132.84,132.9,132.78,132.8,6878.0,115.5692,115.6214,115.517,115.5344,6878.0
2019-02-14 14:20:00,132.81,132.88,132.78,132.87,8448.0,115.5431,115.604,115.517,115.5953,8448.0
2019-02-14 14:25:00,132.85,133.04,132.83,132.94,22685.0,115.5779,115.7432,115.5605,115.6562,22685.0
2019-02-14 14:30:00,132.95,132.99,132.76,132.87,17632.0,115.6649,115.6997,115.4996,115.5953,17632.0
2019-02-14 14:35:00,132.87,132.97,132.86,132.93,7799.0,115.5953,115.6823,115.5866,115.6475,7799.0
2019-02-14 14:40:00,132.93,133.01,132.91,132.94,11452.0,115.6475,115.7171,115.6301,115.6562,11452.0
2019-02-14 14:45:00,132.93,132.99,132.85,132.91,12146.0,115.6475,115.6997,115.5779,115.6301,12146.0
2019-02-14 14:50:00,132.89,132.89,132.69,132.86,25147.0,115.6127,115.6127,115.4387,115.5866,25147.0
2019-02-14 14:55:00,132.86,132.88,132.6,132.73,14409.0,115.5866,115.604,115.3604,115.4735,14409.0
2019-02-14 15:00:00,132.73,132.87,132.73,132.76,13525.0,115.4735,115.5953,115.4735,115.4996,13525.0
2019-02-14 15:05:00,132.77,133.22,132.73,132.84,46147.0,115.5083,115.8998,115.4735,115.5692,46147.0
2019-02-14 15:10:00,132.83,132.94,132.68,132.88,23262.0,115.5605,115.6562,115.43,115.604,23262.0
2019-02-14 15:15:00,132.89,132.98,132.83,132.88,15408.0,115.6127,115.691,115.5605,115.604,15408.0
2019-02-14 15:20:00,132.89,132.96,132.81,132.95,26232.0,115.6127,115.6736,115.5431,115.6649,26232.0
2019-02-14 15:25:00,132.93,132.94,132.78,132.79,15758.0,115.6475,115.6562,115.517,115.5257,15758.0
2019-02-14 15:30:00,132.79,133.06,132.77,132.99,38099.0,115.5257,115.7606,115.5083,115.6997,38099.0
2019-02-14 15:35:00,132.97,133.07,132.95,133.01,37377.0,115.6823,115.7693,115.6649,115.7171,37377.0
2019-02-14 15:40:00,133.0,133.02,132.87,132.94,50172.0,115.7084,115.7258,115.5953,115.6562,50172.0
2019-02-14 15:45:00,132.91,132.91,132.68,132.69,41293.0,115.6301,115.6301,115.43,115.4387,41293.0
2019-02-14 15:50:00,132.68,132.77,132.45,132.6,55695.0,115.43,115.5083,115.2299,115.3604,55695.0
2019-02-14 15:55:00,132.58,132.68,132.5,132.61,117752.0,115.343,115.43,115.2734,115.3691,117752.0
2019-02-15 09:30:00,134.1,134.73,133.68,134.37,292948.0,116.6654,117.2135,116.3,116.9003,292948.0
2019-02-15 09:35:00,134.38,135.53,134.38,135.35,205574.0,116.909,117.9095,116.909,117.7529,205574.0
2019-02-15 09:40:00,135.4,135.49,135.03,135.26,180251.0,117.7964,117.8747,117.4745,117.6746,180251.0
2019-02-15 09:45:00,135.3,135.42,135.0,135.26,84986.0,117.7094,117.8138,117.4484,117.6746,84986.0
2019-02-15 09:50:00,135.27,135.27,135.0,135.15,55994.0,117.6833,117.6833,117.4484,117.5789,55994.0
2019-02-15 09:55:00,135.15,135.29,134.88,134.95,71418.0,117.5789,117.7007,117.344,117.4049,71418.0
2019-02-15 10:00:00,134.93,135.1,134.6,135.03,87608.0,117.3875,117.5354,117.1004,117.4745,87608.0
2019-02-15 10:05:00,135.03,135.08,134.85,134.9,50035.0,117.4745,117.518,117.3179,117.3614,50035.0
2019-02-15 10:10:00,134.93,135.06,134.83,135.05,51721.0,117.3875,117.5006,117.3005,117.4919,51721.0
2019-02-15 10:15:00,135.04,135.1,134.84,135.09,52019.0,117.4832,117.5354,117.3092,117.5267,52019.0
2019-02-15 10:20:00,135.1,135.38,135.09,135.25,142317.0,117.5354,117.779,117.5267,117.6659,142317.0
2019-02-15 10:25:00,135.28,135.63,135.13,135.51,133815.0,117.692,117.9965,117.5615,117.8921,133815.0
2019-02-15 10:30:00,135.57,135.78,135.53,135.6,99067.0,117.9443,118.127,117.9095,117.9704,99067.0
2019-02-15 10:35:00,135.61,135.98,135.6,135.98,96860.0,117.9791,118.301,117.9704,118.301,96860.0
2019-02-15 10:40:00,135.96,136.24,135.87,136.16,138197.0,118.2836,118.5272,118.2053,118.4576,138197.0
2019-02-15 10:45:00,136.15,136.2,135.62,135.65,69861.0,118.4489,118.4924,117.9878,118.0139,69861.0
2019-02-15 10:50:00,135.61,135.71,135.54,135.57,51647.0,117.9791,118.0661,117.9182,117.9443,51647.0
2019-02-15 10:55:00,135.55,136.01,135.53,135.67,41873.0,117.9269,118.3271,117.9095,118.0313,41873.0
2019-02-15 11:00:00,135.7,135.87,135.64,135.81,32073.0,118.0574,118.2053,118.0052,118.1531,32073.0
2019-02-15 11:05:00,135.84,135.85,135.2,135.35,43854.0,118.1792,118.1879,117.6224,117.7529,43854.0
2019-02-15 11:10:00,135.34,135.42,135.06,135.1,65019.0,117.7442,117.8138,117.5006,117.5354,65019.0
2019-02-15 11:15:00,135.1,135.17,134.93,135.17,38437.0,117.5354,117.5963,117.3875,117.5963,38437.0
2019-02-15 11:20:00,135.17,135.3,135.0,135.24,36612.0,117.5963,117.7094,117.4484,117.6572,36612.0
2019-02-15 11:25:00,135.24,135.46,135.24,135.43,26005.0,117.6572,117.8486,117.6572,117.8225,26005.0
2019-02-15 11:30:00,135.4,135.42,135.28,135.35,19975.0,117.7964,117.8138,117.692,117.7529,19975.0
2019-02-15 11:35:00,135.34,135.41,135.22,135.23,19678.0,117.7442,117.8051,117.6398,117.6485,19678.0
2019-02-15 11:40:00,135.28,135.45,135.27,135.32,23583.0,117.692,117.8399,117.6833,117.7268,23583.0
2019-02-15 11:45:00,135.34,135.39,135.15,135.37,18330.0,117.7442,117.7877,117.5789,117.7703,18330.0
2019-02-15 11:50:00,135.37,135.49,135.35,135.44,20122.0,117.7703,117.8747,117.7529,117.8312,20122.0
2019-02-15 11:55:00,135.47,135.66,135.36,135.64,25009.0,117.8573,118.0226,117.7616,118.0052,25009.0
2019-02-15 12:00:00,135.63,135.68,135.36,135.4,31812.0,117.9965,118.04,117.7616,117.7964,31812.0
2019-02-15 12:05:00,135.4,135.51,135.35,135.46,31040.0,117.7964,117.8921,117.7529,117.8486,31040.0
2019-02-15 12:10:00,135.49,135.68,135.44,135.66,27942.0,117.8747,118.04,117.8312,118.0226,27942.0
2019-02-15 12:15:00,135.69,135.75,135.6,135.62,22004.0,118.0487,118.1009,117.9704,117.9878,22004.0
2019-02-15 12:20:00,135.64,135.83,135.62,135.76,33712.0,118.0052,118.1705,117.9878,118.1096,33712.0
2019-02-15 12:25:00,135.76,135.86,135.72,135.75,23464.0,118.1096,118.1966,118.0748,118.1009,23464.0
2019-02-15 12:30:00,135.74,135.78,135.52,135.57,26318.0,118.0922,118.127,117.9008,117.9443,26318.0
2019-02-15 12:35:00,135.56,135.69,135.53,135.61,20581.0,117.9356,118.0487,117.9095,117.9791,20581.0
2019-02-15 12:40:00,135.63,135.75,135.6,135.72,19373.0,117.9965,118.1009,117.9704,118.0748,19373.0
2019-02-15 12:45:00,135.72,135.73,135.55,135.63,21522.0,118.0748,118.0835,117.9269,117.9965,21522.0
2019-02-15 12:50:00,135.63,135.69,135.57,135.69,21515.0,117.9965,118.0487,117.9443,118.0487,21515.0
2019-02-15 12:55:00,135.71,135.73,135.56,135.58,21749.0,118.0661,118.0835,117.9356,117.953,21749.0
2019-02-15 13:00:00,135.58,135.68,135.36,135.42,27387.0,117.953,118.04,117.7616,117.8138,27387.0
2019-02-15 13:05:00,135.43,135.47,135.19,135.2,25663.0,117.8225,117.8573,117.6137,117.6224,25663.0
2019-02-15 13:10:00,135.21,135.3,135.17,135.3,12970.0,117.6311,117.7094,117.5963,117.7094,12970.0
2019-02-15 13:15:00,135.29,135.47,135.29,135.46,17231.0,117.7007,117.8573,117.7007,117.8486,17231.0
2019-02-15 13:20:00,135.47,135.53,135.36,135.43,15288.0,117.8573,117.9095,117.7616,117.8225,15288.0
2019-02-15 13:25:00,135.43,135.44,135.15,135.17,29653.0,117.8225,117.8312,117.5789,117.5963,29653.0
2019-02-15 13:30:00,135.17,135.31,135.16,135.23,20224.0,117.5963,117.7181,117.5876,117.6485,20224.0
2019-02-15 13:35:00,135.24,135.37,135.22,135.34,20867.0,117.6572,117.7703,117.6398,117.7442,20867.0
2019-02-15 13:40:00,135.32,135.33,135.23,135.23,15648.0,117.7268,117.7355,117.6485,117.6485,15648.0
2019-02-15 13:45:00,135.23,135.33,135.21,135.3,16347.0,117.6485,117.7355,117.6311,117.7094,16347.0
2019-02-15 13:50:00,135.27,135.51,135.27,135.48,23005.0,117.6833,117.8921,117.6833,117.866,23005.0
2019-02-15 13:55:00,135.48,135.48,135.21,135.21,15341.0,117.866,117.866,117.6311,117.6311,15341.0
2019-02-15 14:00:00,135.23,135.38,135.23,135.35,12599.0,117.6485,117.779,117.6485,117.7529,12599.0
2019-02-15 14:05:00,135.34,135.45,135.32,135.41,11005.0,117.7442,117.8399,117.7268,117.8051,11005.0
2019-02-15 14:10:00,135.42,135.48,135.37,135.44,21939.0,117.8138,117.866,117.7703,117.8312,21939.0
2019-02-15 14:15:00,135.43,135.52,135.39,135.4,16486.0,117.8225,117.9008,117.7877,117.7964,16486.0
2019-02-15 14:20:00,135.4,135.45,135.25,135.42,18586.0,117.7964,117.8399,117.6659,117.8138,18586.0
2019-02-15 14:25:00,135.42,135.44,135.23,135.31,17655.0,117.8138,117.8312,117.6485,117.7181,17655.0
2019-02-15 14:30:00,135.32,135.4,135.31,135.4,21022.0,117.7268,117.7964,117.7181,117.7964,21022.0
2019-02-15 14:35:00,135.38,135.47,135.32,135.45,28930.0,117.779,117.8573,117.7268,117.8399,28930.0
2019-02-15 14:40:00,135.46,135.48,135.32,135.37,40245.0,117.8486,117.866,117.7268,117.7703,40245.0
2019-02-15 14:45:00,135.34,135.5,135.33,135.42,19331.0,117.7442,117.8834,117.7355,117.8138,19331.0
2019-02-15 14:50:00,135.42,135.51,135.38,135.45,22599.0,117.8138,117.8921,117.779,117.8399,22599.0
2019-02-15 14:55:00,135.44,135.58,135.36,135.57,29245.0,117.8312,117.953,117.7616,117.9443,29245.0
2019-02-15 15:00:00,135.56,135.69,135.44,135.6,62564.0,117.9356,118.0487,117.8312,117.9704,62564.0
2019-02-15 15:05:00,135.61,135.72,135.56,135.72,51993.0,117.9791,118.0748,117.9356,118.0748,51993.0
2019-02-15 15:10:00,135.71,135.73,135.57,135.64,27086.0,118.0661,118.0835,117.9443,118.0052,27086.0
2019-02-15 15:15:00,135.63,135.63,135.43,135.5,28732.0,117.9965,117.9965,117.8225,117.8834,28732.0
2019-02-15 15:20:00,135.5,135.56,135.47,135.53,40364.0,117.8834,117.9356,117.8573,117.9095,40364.0
2019-02-15 15:25:00,135.52,135.62,135.48,135.59,27429.0,117.9008,117.9878,117.866,117.9617,27429.0
2019-02-15 15:30:00,135.59,135.69,135.54,135.67,45152.0,117.9617,118.0487,117.9182,118.0313,45152.0
2019-02-15 15:35:00,135.66,135.78,135.65,135.73,66208.0,118.0226,118.127,118.0139,118.0835,66208.0
2019-02-15 15:40:00,135.73,135.96,135.72,135.95,89413.0,118.0835,118.2836,118.0748,118.2749,89413.0
2019-02-15 15:45:00,135.96,136.16,135.94,136.15,120816.0,118.2836,118.4576,118.2662,118.4489,120816.0
2019-02-15 15:50:00,136.14,136.16,136.0,136.16,122433.0,118.4402,118.4576,118.3184,118.4576,122433.0
2019-02-15 15:55:00,136.17,136.25,136.12,136.2,224443.0,118.4663,118.5359,118.4228,118.4924,224443.0
2019-02-19 09:30:00,135.35,135.84,135.0,135.84,111986.0,117.7529,118.1792,117.4484,118.1792,111986.0
2019-02-19 09:35:00,135.78,135.93,135.47,135.75,59456.0,118.127,118.2575,117.8573,118.1009,59456.0
2019-02-19 09:40:00,135.76,136.05,135.7,135.7,39175.0,118.1096,118.3619,118.0574,118.0574,39175.0
2019-02-19 09:45:00,135.7,136.43,135.69,136.31,49534.0,118.0574,118.6925,118.0487,118.5881,49534.0
2019-02-19 09:50:00,136.31,136.73,136.25,136.65,69843.0,118.5881,118.9535,118.5359,118.8839,69843.0
2019-02-19 09:55:00,136.69,136.69,136.34,136.43,48933.0,118.9187,118.9187,118.6142,118.6925,48933.0
2019-02-19 10:00:00,136.52,136.55,136.33,136.48,79727.0,118.7708,118.7969,118.6055,118.736,79727.0
2019-02-19 10:05:00,136.48,136.6,136.22,136.31,57108.0,118.736,118.8404,118.5098,118.5881,57108.0
2019-02-19 10:10:00,136.35,136.65,136.35,136.45,44597.0,118.6229,118.8839,118.6229,118.7099,44597.0
2019-02-19 10:15:00,136.46,136.73,136.46,136.73,44089.0,118.7186,118.9535,118.7186,118.9535,44089.0
2019-02-19 10:20:00,136.72,136.74,136.5,136.5,65308.0,118.9448,118.9622,118.7534,118.7534,65308.0
2019-02-19 10:25:00,136.51,136.68,136.49,136.49,44350.0,118.7621,118.91,118.7447,118.7447,44350.0
2019-02-19 10:30:00,136.52,136.54,136.29,136.36,59797.0,118.7708,118.7882,118.5707,118.6316,59797.0
2019-02-19 10:35:00,136.35,136.4,136.02,136.13,79128.0,118.6229,118.6664,118.3358,118.4315,79128.0
2019-02-19 10:40:00,136.15,136.19,135.98,136.0,61098.0,118.4489,118.4837,118.301,118.3184,61098.0
2019-02-19 10:45:00,136.01,136.08,135.75,135.75,71522.0,118.3271,118.388,118.1009,118.1009,71522.0
2019-02-19 10:50:00,135.77,135.81,135.7,135.7,28756.0,118.1183,118.1531,118.0574,118.0574,28756.0
2019-02-19 10:55:00,135.73,135.9,135.69,135.73,35315.0,118.0835,118.2314,118.0487,118.0835,35315.0
2019-02-19 11:00:00,135.72,135.89,135.69,135.74,37164.0,118.0748,118.2227,118.0487,118.0922,37164.0
2019-02-19 11:05:00,135.75,136.01,135.73,135.94,56707.0,118.1009,118.3271,118.0835,118.2662,56707.0
2019-02-19 11:10:00,135.93,136.21,135.83,136.19,61133.0,118.2575,118.5011,118.1705,118.4837,61133.0
2019-02-19 11:15:00,136.19,136.29,136.02,136.28,28885.0,118.4837,118.5707,118.3358,118.562,28885.0
2019-02-19 11:20:00,136.3,136.43,136.24,136.25,26464.0,118.5794,118.6925,118.5272,118.5359,26464.0
2019-02-19 11:25:00,136.25,136.32,136.23,136.28,21464.0,118.5359,118.5968,118.5185,118.562,21464.0
2019-02-19 11:30:00,136.27,136.41,136.27,136.38,13548.0,118.5533,118.6751,118.5533,118.649,13548.0
2019-02-19 11:35:00,136.38,136.62,136.37,136.55,31933.0,118.649,118.8578,118.6403,118.7969,31933.0
2019-02-19 11:40:00,136.57,136.75,136.54,136.75,31197.0,118.8143,118.9709,118.7882,118.9709,31197.0
2019-02-19 11:45:00,136.75,136.98,136.75,136.86,40704.0,118.9709,119.171,118.9709,119.0666,40704.0
2019-02-19 11:50:00,136.86,136.92,136.73,136.79,26142.0,119.0666,119.1188,118.9535,119.0057,26142.0
2019-02-19 11:55:00,136.81,136.97,136.8,136.97,16290.0,119.0231,119.1623,119.0144,119.1623,16290.0
2019-02-19 12:00:00,136.96,136.96,136.73,136.82,17053.0,119.1536,119.1536,118.9535,119.0318,17053.0
2019-02-19 12:05:00,136.82,136.95,136.82,136.92,12391.0,119.0318,119.1449,119.0318,119.1188,12391.0
2019-02-19 12:10:00,136.93,136.96,136.81,136.83,39884.0,119.1275,119.1536,119.0231,119.0405,39884.0
2019-02-19 12:15:00,136.83,136.85,136.7,136.85,30621.0,119.0405,119.0579,118.9274,119.0579,30621.0
2019-02-19 12:20:00,136.86,136.97,136.78,136.81,35418.0,119.0666,119.1623,118.997,119.0231,35418.0
2019-02-19 12:25:00,136.81,136.85,136.78,136.79,14651.0,119.0231,119.0579,118.997,119.0057,14651.0
2019-02-19 12:30:00,136.77,136.78,136.63,136.66,14636.0,118.9883,118.997,118.8665,118.8926,14636.0
2019-02-19 12:35:00,136.67,136.8,136.58,136.59,23091.0,118.9013,119.0144,118.823,118.8317,23091.0
2019-02-19 12:40:00,136.58,136.71,136.58,136.71,19461.0,118.823,118.9361,118.823,118.9361,19461.0
2019-02-19 12:45:00,136.73,136.74,136.62,136.65,15043.0,118.9535,118.9622,118.8578,118.8839,15043.0
2019-02-19 12:50:00,136.63,136.73,136.55,136.71,10937.0,118.8665,118.9535,118.7969,118.9361,10937.0
2019-02-19 12:55:00,136.71,136.85,136.71,136.77,19085.0,118.9361,119.0579,118.9361,118.9883,19085.0
2019-02-19 13:00:00,136.78,136.79,136.62,136.67,11287.0,118.997,119.0057,118.8578,118.9013,11287.0
2019-02-19 13:05:00,136.67,136.68,136.62,136.64,11185.0,118.9013,118.91,118.8578,118.8752,11185.0
2019-02-19 13:10:00,136.63,136.65,136.58,136.61,14250.0,118.8665,118.8839,118.823,118.8491,14250.0
2019-02-19 13:15:00,136.61,136.69,136.59,136.62,13610.0,118.8491,118.9187,118.8317,118.8578,13610.0
2019-02-19 13:20:00,136.62,136.74,136.61,136.67,28123.0,118.8578,118.9622,118.8491,118.9013,28123.0
2019-02-19 13:25:00,136.68,136.83,136.61,136.79,8338.0,118.91,119.0405,118.8491,119.0057,8338.0
2019-02-19 13:30:00,136.77,136.77,136.66,136.7,11275.0,118.9883,118.9883,118.8926,118.9274,11275.0
2019-02-19 13:35:00,136.7,136.79,136.68,136.69,14331.0,118.9274,119.0057,118.91,118.9187,14331.0
2019-02-19 13:40:00,136.7,136.77,136.67,136.72,27888.0,118.9274,118.9883,118.9013,118.9448,27888.0
2019-02-19 13:45:00,136.72,136.75,136.68,136.71,18973.0,118.9448,118.9709,118.91,118.9361,18973.0
2019-02-19 13:50:00,136.72,136.77,136.58,136.58,24984.0,118.9448,118.9883,118.823,118.823,24984.0
2019-02-19 13:55:00,136.58,136.58,136.45,136.55,10904.0,118.823,118.823,118.7099,118.7969,10904.0
2019-02-19 14:00:00,136.54,136.66,136.53,136.61,13984.0,118.7882,118.8926,118.7795,118.8491,13984.0
2019-02-19 14:05:00,136.6,136.71,136.59,136.69,22203.0,118.8404,118.9361,118.8317,118.9187,22203.0
2019-02-19 14:10:00,136.69,136.71,136.62,136.66,13908.0,118.9187,118.9361,118.8578,118.8926,13908.0
2019-02-19 14:15:00,136.66,136.74,136.65,136.74,16859.0,118.8926,118.9622,118.8839,118.9622,16859.0
2019-02-19 14:20:00,136.74,136.86,136.68,136.85,18673.0,118.9622,119.0666,118.91,119.0579,18673.0
2019-02-19 14:25:00,136.87,136.88,136.67,136.74,29567.0,119.0753,119.084,118.9013,118.9622,29567.0
2019-02-19 14:30:00,136.74,136.83,136.63,136.71,41181.0,118.9622,119.0405,118.8665,118.9361,41181.0
2019-02-19 14:35:00,136.72,136.85,136.72,136.81,31022.0,118.9448,119.0579,118.9448,119.0231,31022.0
2019-02-19 14:40:00,136.8,136.85,136.77,136.82,31321.0,119.0144,119.0579,118.9883,119.0318,31321.0
2019-02-19 14:45:00,136.85,136.85,136.69,136.75,23705.0,119.0579,119.0579,118.9187,118.9709,23705.0
2019-02-19 14:50:00,136.76,136.77,136.57,136.65,36126.0,118.9796,118.9883,118.8143,118.8839,36126.0
2019-02-19 14:55:00,136.66,136.72,136.62,136.63,18900.0,118.8926,118.9448,118.8578,118.8665,18900.0
2019-02-19 15:00:00,136.63,136.64,136.55,136.56,18787.0,118.8665,118.8752,118.7969,118.8056,18787.0
2019-02-19 15:05:00,136.56,136.58,136.51,136.56,28295.0,118.8056,118.823,118.7621,118.8056,28295.0
2019-02-19 15:10:00,136.55,136.56,136.39,136.48,31458.0,118.7969,118.8056,118.6577,118.736,31458.0
2019-02-19 15:15:00,136.47,136.47,136.36,136.39,26566.0,118.7273,118.7273,118.6316,118.6577,26566.0
2019-02-19 15:20:00,136.41,136.44,136.28,136.3,28928.0,118.6751,118.7012,118.562,118.5794,28928.0
2019-02-19 15:25:00,136.3,136.34,136.16,136.27,32527.0,118.5794,118.6142,118.4576,118.5533,32527.0
2019-02-19 15:30:00,136.25,136.35,136.22,136.26,34842.0,118.5359,118.6229,118.5098,118.5446,34842.0
2019-02-19 15:35:00,136.24,136.38,136.04,136.05,63680.0,118.5272,118.649,118.3532,118.3619,63680.0
2019-02-19 15:40:00,136.05,136.2,136.0,136.08,46251.0,118.3619,118.4924,118.3184,118.388,46251.0
2019-02-19 15:45:00,136.09,136.1,135.85,135.86,52686.0,118.3967,118.4054,118.1879,118.1966,52686.0
2019-02-19 15:50:00,135.86,135.96,135.81,135.86,63904.0,118.1966,118.2836,118.1531,118.1966,63904.0
2019-02-19 15:55:00,135.86,135.86,135.7,135.81,113581.0,118.1966,118.1966,118.0574,118.1531,113581.0
2019-02-20 09:30:00,136.39,137.5,136.34,137.11,266281.0,118.6577,119.6234,118.6142,119.2841,266281.0
2019-02-20 09:35:00,137.14,137.14,136.73,136.82,50772.0,119.3102,119.3102,118.9535,119.0318,50772.0
2019-02-20 09:40:00,136.83,137.38,136.83,137.29,64176.0,119.0405,119.519,119.0405,119.4407,64176.0
2019-02-20 09:45:00,137.32,137.32,136.82,137.16,41859.0,119.4668,119.4668,119.0318,119.3276,41859.0
2019-02-20 09:50:00,137.19,137.51,137.12,137.42,38309.0,119.3537,119.6321,119.2928,119.5538,38309.0
2019-02-20 09:55:00,137.44,137.51,137.37,137.45,33892.0,119.5712,119.6321,119.5103,119.5799,33892.0
2019-02-20 10:00:00,137.45,137.5,137.17,137.27,28599.0,119.5799,119.6234,119.3363,119.4233,28599.0
2019-02-20 10:05:00,137.24,137.39,137.12,137.37,22498.0,119.3972,119.5277,119.2928,119.5103,22498.0
2019-02-20 10:10:00,137.38,137.55,137.29,137.35,27743.0,119.519,119.6669,119.4407,119.4929,27743.0
2019-02-20 10:15:00,137.37,137.7,137.37,137.59,25624.0,119.5103,119.7974,119.5103,119.7017,25624.0
2019-02-20 10:20:00,137.59,137.66,137.44,137.48,24829.0,119.7017,119.7626,119.5712,119.606,24829.0
2019-02-20 10:25:00,137.5,137.72,137.48,137.6,25409.0,119.6234,119.8148,119.606,119.7104,25409.0
2019-02-20 10:30:00,137.6,137.71,137.37,137.64,42001.0,119.7104,119.8061,119.5103,119.7452,42001.0
2019-02-20 10:35:00,137.64,137.93,137.63,137.87,44248.0,119.7452,119.9974,119.7365,119.9452,44248.0
2019-02-20 10:40:00,137.87,137.95,137.7,137.85,30788.0,119.9452,120.0148,119.7974,119.9278,30788.0
2019-02-20 10:45:00,137.9,137.98,137.84,137.9,28167.0,119.9713,120.0409,119.9191,119.9713,28167.0
2019-02-20 10:50:00,137.9,137.95,137.82,137.92,40964.0,119.9713,120.0148,119.9017,119.9887,40964.0
2019-02-20 10:55:00,137.93,137.97,137.77,137.88,46713.0,119.9974,120.0322,119.8583,119.9539,46713.0
2019-02-20 11:00:00,137.88,137.89,137.68,137.89,37014.0,119.9539,119.9626,119.78,119.9626,37014.0
2019-02-20 11:05:00,137.92,137.99,137.87,137.97,17694.0,119.9887,120.0496,119.9452,120.0322,17694.0
2019-02-20 11:10:00,137.98,138.16,137.94,138.03,55340.0,120.0409,120.1975,120.0061,120.0844,55340.0
2019-02-20 11:15:00,138.02,138.16,138.0,138.12,27191.0,120.0757,120.1975,120.0583,120.1627,27191.0
2019-02-20 11:20:00,138.12,138.13,137.79,137.84,26105.0,120.1627,120.1714,119.8756,119.9191,26105.0
2019-02-20 11:25:00,137.82,137.96,137.64,137.92,21059.0,119.9017,120.0235,119.7452,119.9887,21059.0
2019-02-20 11:30:00,137.95,138.03,137.92,137.99,35153.0,120.0148,120.0844,119.9887,120.0496,35153.0
2019-02-20 11:35:00,137.99,138.05,137.93,138.02,27534.0,120.0496,120.1018,119.9974,120.0757,27534.0
2019-02-20 11:40:00,138.03,138.2,137.96,138.01,31308.0,120.0844,120.2323,120.0235,120.067,31308.0
2019-02-20 11:45:00,138.0,138.2,137.92,138.2,14759.0,120.0583,120.2323,119.9887,120.2323,14759.0
2019-02-20 11:50:00,138.19,138.34,138.11,138.26,23844.0,120.2236,120.3541,120.154,120.2845,23844.0
2019-02-20 11:55:00,138.28,138.33,138.21,138.24,13037.0,120.3019,120.3454,120.241,120.2671,13037.0
2019-02-20 12:00:00,138.27,138.29,138.16,138.2,14810.0,120.2932,120.3106,120.1975,120.2323,14810.0
2019-02-20 12:05:00,138.18,138.18,137.84,137.87,34479.0,120.2149,120.2149,119.9191,119.9452,34479.0
2019-02-20 12:10:00,137.9,138.02,137.89,137.94,20549.0,119.9713,120.0757,119.9626,120.0061,20549.0
2019-02-20 12:15:00,137.91,138.23,137.91,138.22,14832.0,119.98,120.2584,119.98,120.2497,14832.0
2019-02-20 12:20:00,138.21,138.31,138.09,138.29,46156.0,120.241,120.328,120.1366,120.3106,46156.0
2019-02-20 12:25:00,138.25,138.25,137.99,138.01,17895.0,120.2758,120.2758,120.0496,120.067,17895.0
2019-02-20 12:30:00,138.03,138.17,137.96,137.98,28961.0,120.0844,120.2062,120.0235,120.0409,28961.0
2019-02-20 12:35:00,137.96,138.26,137.95,138.26,16280.0,120.0235,120.2845,120.0148,120.2845,16280.0
2019-02-20 12:40:00,138.27,138.35,138.24,138.32,23379.0,120.2932,120.3628,120.2671,120.3367,23379.0
2019-02-20 12:45:00,138.32,138.6,138.17,138.51,42397.0,120.3367,120.5803,120.2062,120.502,42397.0
2019-02-20 12:50:00,138.53,138.54,138.39,138.41,20020.0,120.5194,120.5281,120.3976,120.415,20020.0
2019-02-20 12:55:00,138.39,138.65,138.34,138.6,32254.0,120.3976,120.6238,120.3541,120.5803,32254.0
2019-02-20 13:00:00,138.58,138.77,138.54,138.76,34794.0,120.5629,120.7282,120.5281,120.7195,34794.0
2019-02-20 13:05:00,138.76,138.92,138.76,138.84,34166.0,120.7195,120.8587,120.7195,120.7891,34166.0
2019-02-20 13:10:00,138.81,138.94,138.77,138.94,38377.0,120.763,120.8761,120.7282,120.8761,38377.0
2019-02-20 13:15:00,138.91,139.0,138.9,138.98,50642.0,120.85,120.9283,120.8413,120.9109,50642.0
2019-02-20 13:20:00,138.97,139.0,138.91,138.93,27848.0,120.9022,120.9283,120.85,120.8674,27848.0
2019-02-20 13:25:00,138.92,139.32,138.91,139.28,53463.0,120.8587,121.2067,120.85,121.1719,53463.0
2019-02-20 13:30:00,139.29,139.87,138.91,139.09,318502.0,121.1806,121.6852,120.85,121.0066,318502.0
2019-02-20 13:35:00,139.08,139.49,138.65,139.31,174455.0,120.9979,121.3546,120.6238,121.198,174455.0
2019-02-20 13:40:00,139.3,139.75,139.3,139.74,97067.0,121.1893,121.5808,121.1893,121.5721,97067.0
2019-02-20 13:45:00,139.74,139.84,139.26,139.4,102832.0,121.5721,121.6591,121.1545,121.2763,102832.0
2019-02-20 13:50:00,139.38,139.39,139.12,139.27,35905.0,121.2589,121.2676,121.0327,121.1632,35905.0
2019-02-20 13:55:00,139.28,139.3,138.99,139.07,27432.0,121.1719,121.1893,120.9196,120.9892,27432.0
2019-02-20 14:00:00,139.06,139.28,138.71,139.06,39967.0,120.9805,121.1719,120.676,120.9805,39967.0
2019-02-20 14:05:00,139.06,139.68,138.97,139.44,71315.0,120.9805,121.5199,120.9022,121.3111,71315.0
2019-02-20 14:10:00,139.47,139.9,139.31,139.9,165809.0,121.3372,121.7113,121.198,121.7113,165809.0
2019-02-20 14:15:00,139.85,139.93,139.62,139.75,77485.0,121.6678,121.7374,121.4677,121.5808,77485.0
2019-02-20 14:20:00,139.72,139.72,139.0,139.31,105988.0,121.5547,121.5547,120.9283,121.198,105988.0
2019-02-20 14:25:00,139.3,139.78,139.29,139.73,40994.0,121.1893,121.6069,121.1806,121.5634,40994.0
2019-02-20 14:30:00,139.71,140.12,139.71,140.02,233865.0,121.546,121.9027,121.546,121.8157,233865.0
2019-02-20 14:35:00,140.04,140.11,139.72,139.92,89659.0,121.8331,121.894,121.5547,121.7287,89659.0
2019-02-20 14:40:00,139.94,140.18,139.86,139.94,49625.0,121.7461,121.9549,121.6765,121.7461,49625.0
2019-02-20 14:45:00,139.97,140.19,139.97,140.12,34978.0,121.7722,121.9636,121.7722,121.9027,34978.0
2019-02-20 14:50:00,140.12,140.49,140.05,140.38,90014.0,121.9027,122.2246,121.8418,122.1289,90014.0
2019-02-20 14:55:00,140.38,140.45,140.08,140.2,81406.0,122.1289,122.1898,121.8679,121.9723,81406.0
2019-02-20 15:00:00,140.2,140.36,140.07,140.31,41541.0,121.9723,122.1115,121.8592,122.068,41541.0
2019-02-20 15:05:00,140.31,140.62,140.28,140.6,60667.0,122.068,122.3377,122.0419,122.3203,60667.0
2019-02-20 15:10:00,140.59,140.62,140.43,140.48,55474.0,122.3116,122.3377,122.1724,122.2159,55474.0
2019-02-20 15:15:00,140.47,140.59,140.39,140.52,43818.0,122.2072,122.3116,122.1376,122.2507,43818.0
2019-02-20 15:20:00,140.51,140.56,140.4,140.41,61044.0,122.242,122.2855,122.1463,122.155,61044.0
2019-02-20 15:25:00,140.42,140.52,140.36,140.39,55566.0,122.1637,122.2507,122.1115,122.1376,55566.0
2019-02-20 15:30:00,140.39,140.48,140.3,140.38,86585.0,122.1376,122.2159,122.0593,122.1289,86585.0
2019-02-20 15:35:00,140.39,140.56,140.35,140.55,63156.0,122.1376,122.2855,122.1028,122.2768,63156.0
2019-02-20 15:40:00,140.54,140.57,140.44,140.52,83038.0,122.2681,122.2942,122.1811,122.2507,83038.0
2019-02-20 15:45:00,140.51,140.62,140.38,140.51,128049.0,122.242,122.3377,122.1289,122.242,128049.0
2019-02-20 15:50:00,140.5,140.69,140.49,140.68,183582.0,122.2333,122.3986,122.2246,122.3899,183582.0
2019-02-20 15:55:00,140.67,140.67,140.18,140.33,364806.0,122.3812,122.3812,121.9549,122.0854,364806.0
2019-02-21 09:30:00,139.75,140.33,139.28,140.04,190401.0,121.5808,122.0854,121.1719,121.8331,190401.0
2019-02-21 09:35:00,140.03,140.98,139.99,140.69,106328.0,121.8244,122.6509,121.7896,122.3986,106328.0
2019-02-21 09:40:00,140.64,140.89,140.42,140.66,91922.0,122.3551,122.5726,122.1637,122.3725,91922.0
2019-02-21 09:45:00,140.64,140.96,140.14,140.14,66993.0,122.3551,122.6335,121.9201,121.9201,66993.0
2019-02-21 09:50:00,140.16,140.67,140.16,140.26,54061.0,121.9375,122.3812,121.9375,122.0245,54061.0
2019-02-21 09:55:00,140.28,140.61,140.25,140.26,45929.0,122.0419,122.329,122.0158,122.0245,45929.0
2019-02-21 10:00:00,140.3,140.48,140.19,140.36,57900.0,122.0593,122.2159,121.9636,122.1115,57900.0
2019-02-21 10:05:00,140.35,140.39,139.88,140.11,60078.0,122.1028,122.1376,121.6939,121.894,60078.0
2019-02-21 10:10:00,140.14,140.16,139.48,139.91,47483.0,121.9201,121.9375,121.3459,121.72,47483.0
2019-02-21 10:15:00,139.94,140.14,139.8,139.93,41886.0,121.7461,121.9201,121.6243,121.7374,41886.0
2019-02-21 10:20:00,139.94,140.32,139.88,140.2,42588.0,121.7461,122.0767,121.6939,121.9723,42588.0
2019-02-21 10:25:00,140.23,140.46,140.19,140.21,39703.0,121.9984,122.1985,121.9636,121.981,39703.0
2019-02-21 10:30:00,140.24,140.53,140.24,140.51,35022.0,122.0071,122.2594,122.0071,122.242,35022.0
2019-02-21 10:35:00,140.53,140.73,140.4,140.7,58192.0,122.2594,122.4334,122.1463,122.4073,58192.0
2019-02-21 10:40:00,140.67,140.75,140.49,140.66,23451.0,122.3812,122.4508,122.2246,122.3725,23451.0
2019-02-21 10:45:00,140.7,140.82,140.46,140.67,33473.0,122.4073,122.5117,122.1985,122.3812,33473.0
2019-02-21 10:50:00,140.65,140.71,140.32,140.38,30977.0,122.3638,122.416,122.0767,122.1289,30977.0
2019-02-21 10:55:00,140.35,140.45,139.93,139.99,46562.0,122.1028,122.1898,121.7374,121.7896,46562.0
2019-02-21 11:00:00,139.98,140.33,139.93,140.27,38825.0,121.7809,122.0854,121.7374,122.0332,38825.0
2019-02-21 11:05:00,140.33,140.42,140.02,140.15,37532.0,122.0854,122.1637,121.8157,121.9288,37532.0
2019-02-21 11:10:00,140.17,140.39,140.16,140.23,31549.0,121.9462,122.1376,121.9375,121.9984,31549.0
2019-02-21 11:15:00,140.24,140.36,140.21,140.32,30321.0,122.0071,122.1115,121.981,122.0767,30321.0
2019-02-21 11:20:00,140.32,140.34,140.12,140.17,37885.0,122.0767,122.0941,121.9027,121.9462,37885.0
2019-02-21 11:25:00,140.17,140.19,139.98,140.0,38920.0,121.9462,121.9636,121.7809,121.7983,38920.0
2019-02-21 11:30:00,139.98,140.24,139.95,140.24,52027.0,121.7809,122.0071,121.7548,122.0071,52027.0
2019-02-21 11:35:00,140.24,140.29,140.04,140.04,30100.0,122.0071,122.0506,121.8331,121.8331,30100.0
2019-02-21 11:40:00,140.05,140.09,139.99,140.09,28657.0,121.8418,121.8766,121.7896,121.8766,28657.0
2019-02-21 11:45:00,140.08,140.12,139.97,140.1,30587.0,121.8679,121.9027,121.7722,121.8853,30587.0
2019-02-21 11:50:00,140.1,140.36,140.05,140.36,27244.0,121.8853,122.1115,121.8418,122.1115,27244.0
2019-02-21 11:55:00,140.34,140.61,140.25,140.52,32883.0,122.0941,122.329,122.0158,122.2507,32883.0
2019-02-21 12:00:00,140.52,140.69,140.23,140.26,35922.0,122.2507,122.3986,121.9984,122.0245,35922.0
2019-02-21 12:05:00,140.23,140.31,140.08,140.1,30125.0,121.9984,122.068,121.8679,121.8853,30125.0
2019-02-21 12:10:00,140.08,140.11,139.75,139.75,37218.0,121.8679,121.894,121.5808,121.5808,37218.0
2019-02-21 12:15:00,139.74,140.02,139.67,140.01,67815.0,121.5721,121.8157,121.5112,121.807,67815.0
2019-02-21 12:20:00,140.03,140.04,139.85,139.92,30864.0,121.8244,121.8331,121.6678,121.7287,30864.0
2019-02-21 12:25:00,139.93,140.12,139.93,140.07,14067.0,121.7374,121.9027,121.7374,121.8592,14067.0
2019-02-21 12:30:00,140.06,140.33,140.06,140.23,27273.0,121.8505,122.0854,121.8505,121.9984,27273.0
2019-02-21 12:35:00,140.22,140.3,140.18,140.23,18910.0,121.9897,122.0593,121.9549,121.9984,18910.0
2019-02-21 12:40:00,140.28,140.39,140.22,140.23,18991.0,122.0419,122.1376,121.9897,121.9984,18991.0
2019-02-21 12:45:00,140.23,140.25,140.07,140.12,14688.0,121.9984,122.0158,121.8592,121.9027,14688.0
2019-02-21 12:50:00,140.14,140.19,140.08,140.16,25758.0,121.9201,121.9636,121.8679,121.9375,25758.0
2019-02-21 12:55:00,140.15,140.35,140.13,140.33,18841.0,121.9288,122.1028,121.9114,122.0854,18841.0
2019-02-21 13:00:00,140.34,140.38,140.2,140.27,16729.0,122.0941,122.1289,121.9723,122.0332,16729.0
2019-02-21 13:05:00,140.28,140.4,140.25,140.3,15677.0,122.0419,122.1463,122.0158,122.0593,15677.0
2019-02-21 13:10:00,140.28,140.28,140.06,140.19,13272.0,122.0419,122.0419,121.8505,121.9636,13272.0
2019-02-21 13:15:00,140.19,140.21,140.07,140.12,13175.0,121.9636,121.981,121.8592,121.9027,13175.0
2019-02-21 13:20:00,140.15,140.22,140.13,140.18,9057.0,121.9288,121.9897,121.9114,121.9549,9057.0
2019-02-21 13:25:00,140.22,140.22,140.03,140.05,12832.0,121.9897,121.9897,121.8244,121.8418,12832.0
2019-02-21 13:30:00,140.06,140.08,140.0,140.07,14119.0,121.8505,121.8679,121.7983,121.8592,14119.0
2019-02-21 13:35:00,140.07,140.1,139.97,139.97,16007.0,121.8592,121.8853,121.7722,121.7722,16007.0
2019-02-21 13:40:00,139.97,140.01,139.95,140.0,16569.0,121.7722,121.807,121.7548,121.7983,16569.0
2019-02-21 13:45:00,140.0,140.05,140.0,140.03,13109.0,121.7983,121.8418,121.7983,121.8244,13109.0
2019-02-21 13:50:00,140.04,140.05,139.96,139.98,14950.0,121.8331,121.8418,121.7635,121.7809,14950.0
2019-02-21 13:55:00,139.98,140.06,139.98,140.03,12843.0,121.7809,121.8505,121.7809,121.8244,12843.0
2019-02-21 14:00:00,140.05,140.08,140.0,140.02,15157.0,121.8418,121.8679,121.7983,121.8157,15157.0
2019-02-21 14:05:00,140.0,140.19,140.0,140.05,14693.0,121.7983,121.9636,121.7983,121.8418,14693.0
2019-02-21 14:10:00,140.06,140.07,139.97,139.99,21565.0,121.8505,121.8592,121.7722,121.7896,21565.0
2019-02-21 14:15:00,139.99,139.99,139.81,139.81,29692.0,121.7896,121.7896,121.633,121.633,29692.0
2019-02-21 14:20:00,139.81,139.85,139.54,139.55,27793.0,121.633,121.6678,121.3981,121.4068,27793.0
2019-02-21 14:25:00,139.52,139.58,139.29,139.57,29978.0,121.3807,121.4329,121.1806,121.4242,29978.0
2019-02-21 14:30:00,139.58,139.63,139.47,139.53,22512.0,121.4329,121.4764,121.3372,121.3894,22512.0
2019-02-21 14:35:00,139.54,139.55,139.34,139.38,22091.0,121.3981,121.4068,121.2241,121.2589,22091.0
2019-02-21 14:40:00,139.38,139.5,139.34,139.45,24142.0,121.2589,121.3633,121.2241,121.3198,24142.0
2019-02-21 14:45:00,139.43,139.43,138.96,139.0,42167.0,121.3024,121.3024,120.8935,120.9283,42167.0
2019-02-21 14:50:00,139.01,139.02,138.7,138.76,49205.0,120.937,120.9457,120.6673,120.7195,49205.0
2019-02-21 14:55:00,138.78,138.9,138.76,138.88,29717.0,120.7369,120.8413,120.7195,120.8239,29717.0
2019-02-21 15:00:00,138.86,138.91,138.81,138.87,24505.0,120.8065,120.85,120.763,120.8152,24505.0
2019-02-21 15:05:00,138.87,139.02,138.85,138.97,56972.0,120.8152,120.9457,120.7978,120.9022,56972.0
2019-02-21 15:10:00,138.96,139.02,138.9,138.95,29314.0,120.8935,120.9457,120.8413,120.8848,29314.0
2019-02-21 15:15:00,138.95,139.02,138.77,138.88,32941.0,120.8848,120.9457,120.7282,120.8239,32941.0
2019-02-21 15:20:00,138.87,138.96,138.86,138.92,41816.0,120.8152,120.8935,120.8065,120.8587,41816.0
2019-02-21 15:25:00,138.92,138.96,138.85,138.85,42643.0,120.8587,120.8935,120.7978,120.7978,42643.0
2019-02-21 15:30:00,138.84,138.85,138.44,138.59,59744.0,120.7891,120.7978,120.4411,120.5716,59744.0
2019-02-21 15:35:00,138.58,138.6,138.46,138.54,42468.0,120.5629,120.5803,120.4585,120.5281,42468.0
2019-02-21 15:40:00,138.54,138.6,138.41,138.47,54877.0,120.5281,120.5803,120.415,120.4672,54877.0
2019-02-21 15:45:00,138.48,138.78,138.47,138.69,65815.0,120.4759,120.7369,120.4672,120.6586,65815.0
2019-02-21 15:50:00,138.69,138.72,138.59,138.62,92760.0,120.6586,120.6847,120.5716,120.5977,92760.0
2019-02-21 15:55:00,138.62,139.0,138.61,138.92,203270.0,120.5977,120.9283,120.589,120.8587,203270.0
2019-02-22 09:30:00,138.78,139.69,138.02,139.41,162464.0,120.7369,121.5286,120.0757,121.285,162464.0
2019-02-22 09:35:00,139.48,139.56,139.07,139.2,59306.0,121.3459,121.4155,120.9892,121.1023,59306.0
2019-02-22 09:40:00,139.22,139.44,139.05,139.21,36027.0,121.1197,121.3111,120.9718,121.111,36027.0
2019-02-22 09:45:00,139.28,139.4,139.03,139.1,25550.0,121.1719,121.2763,120.9544,121.0153,25550.0
2019-02-22 09:50:00,139.08,139.28,138.96,139.05,55289.0,120.9979,121.1719,120.8935,120.9718,55289.0
2019-02-22 09:55:00,139.05,139.28,138.86,139.05,67916.0,120.9718,121.1719,120.8065,120.9718,67916.0
2019-02-22 10:00:00,139.08,139.09,138.85,138.9,43021.0,120.9979,121.0066,120.7978,120.8413,43021.0
2019-02-22 10:05:00,138.88,138.95,138.81,138.89,39818.0,120.8239,120.8848,120.763,120.8326,39818.0
2019-02-22 10:10:00,138.88,138.93,138.77,138.91,35637.0,120.8239,120.8674,120.7282,120.85,35637.0
2019-02-22 10:15:00,138.91,139.0,138.71,138.79,43975.0,120.85,120.9283,120.676,120.7456,43975.0
2019-02-22 10:20:00,138.79,138.86,138.53,138.65,20110.0,120.7456,120.8065,120.5194,120.6238,20110.0
2019-02-22 10:25:00,138.66,138.69,138.19,138.25,83776.0,120.6325,120.6586,120.2236,120.2758,83776.0
2019-02-22 10:30:00,138.25,138.51,138.25,138.36,29942.0,120.2758,120.502,120.2758,120.3715,29942.0
2019-02-22 10:35:00,138.35,138.41,138.15,138.28,41919.0,120.3628,120.415,120.1888,120.3019,41919.0
2019-02-22 10:40:00,138.26,138.33,138.18,138.25,28240.0,120.2845,120.3454,120.2149,120.2758,28240.0
2019-02-22 10:45:00,138.26,138.33,138.18,138.25,44800.0,120.2845,120.3454,120.2149,120.2758,44800.0
2019-02-22 10:50:00,138.26,138.32,138.15,138.22,30010.0,120.2845,120.3367,120.1888,120.2497,30010.0
2019-02-22 10:55:00,138.21,138.28,138.17,138.24,17783.0,120.241,120.3019,120.2062,120.2671,17783.0
2019-02-22 11:00:00,138.24,138.28,138.06,138.11,29609.0,120.2671,120.3019,120.1105,120.154,29609.0
2019-02-22 11:05:00,138.12,138.42,138.05,138.35,78688.0,120.1627,120.4237,120.1018,120.3628,78688.0
2019-02-22 11:10:00,138.32,138.42,138.26,138.39,32570.0,120.3367,120.4237,120.2845,120.3976,32570.0
2019-02-22 11:15:00,138.4,138.6,138.25,138.56,25552.0,120.4063,120.5803,120.2758,120.5455,25552.0
2019-02-22 11:20:00,138.56,138.74,138.47,138.71,22273.0,120.5455,120.7021,120.4672,120.676,22273.0
2019-02-22 11:25:00,138.71,138.79,138.64,138.69,35803.0,120.676,120.7456,120.6151,120.6586,35803.0
2019-02-22 11:30:00,138.71,138.88,138.7,138.88,31354.0,120.676,120.8239,120.6673,120.8239,31354.0
2019-02-22 11:35:00,138.86,139.0,138.8,139.0,29487.0,120.8065,120.9283,120.7543,120.9283,29487.0
2019-02-22 11:40:00,139.0,139.04,138.85,138.85,41456.0,120.9283,120.9631,120.7978,120.7978,41456.0
2019-02-22 11:45:00,138.87,139.01,138.87,138.97,15512.0,120.8152,120.937,120.8152,120.9022,15512.0
2019-02-22 11:50:00,138.96,139.05,138.89,138.99,19486.0,120.8935,120.9718,120.8326,120.9196,19486.0
2019-02-22 11:55:00,139.01,139.12,138.94,139.08,34227.0,120.937,121.0327,120.8761,120.9979,34227.0
2019-02-22 12:00:00,139.08,139.32,139.03,139.28,22684.0,120.9979,121.2067,120.9544,121.1719,22684.0
2019-02-22 12:05:00,139.28,139.33,139.17,139.28,17511.0,121.1719,121.2154,121.0762,121.1719,17511.0
2019-02-22 12:10:00,139.29,139.31,139.18,139.19,17384.0,121.1806,121.198,121.0849,121.0936,17384.0
2019-02-22 12:15:00,139.21,139.25,139.08,139.08,14689.0,121.111,121.1458,120.9979,120.9979,14689.0
2019-02-22 12:20:00,139.07,139.07,138.87,138.93,21161.0,120.9892,120.9892,120.8152,120.8674,21161.0
2019-02-22 12:25:00,138.96,138.97,138.84,138.84,9683.0,120.8935,120.9022,120.7891,120.7891,9683.0
2019-02-22 12:30:00,138.86,138.92,138.82,138.91,9828.0,120.8065,120.8587,120.7717,120.85,9828.0
2019-02-22 12:35:00,138.89,138.96,138.84,138.94,6921.0,120.8326,120.8935,120.7891,120.8761,6921.0
2019-02-22 12:40:00,138.95,138.96,138.87,138.92,10603.0,120.8848,120.8935,120.8152,120.8587,10603.0
2019-02-22 12:45:00,138.91,138.93,138.76,138.79,9576.0,120.85,120.8674,120.7195,120.7456,9576.0
2019-02-22 12:50:00,138.81,138.82,138.57,138.67,18939.0,120.763,120.7717,120.5542,120.6412,18939.0
2019-02-22 12:55:00,138.7,138.83,138.7,138.76,14278.0,120.6673,120.7804,120.6673,120.7195,14278.0
2019-02-22 13:00:00,138.76,138.76,138.59,138.61,9753.0,120.7195,120.7195,120.5716,120.589,9753.0
2019-02-22 13:05:00,138.64,138.65,138.59,138.62,16089.0,120.6151,120.6238,120.5716,120.5977,16089.0
2019-02-22 13:10:00,138.61,138.63,138.5,138.55,12614.0,120.589,120.6064,120.4933,120.5368,12614.0
2019-02-22 13:15:00,138.55,138.76,138.41,138.67,42374.0,120.5368,120.7195,120.415,120.6412,42374.0
2019-02-22 13:20:00,138.67,138.77,138.56,138.76,10775.0,120.6412,120.7282,120.5455,120.7195,10775.0
2019-02-22 13:25:00,138.78,138.91,138.77,138.85,32202.0,120.7369,120.85,120.7282,120.7978,32202.0
2019-02-22 13:30:00,138.84,139.0,138.84,138.96,22600.0,120.7891,120.9283,120.7891,120.8935,22600.0
2019-02-22 13:35:00,138.97,138.99,138.77,138.81,19405.0,120.9022,120.9196,120.7282,120.763,19405.0
2019-02-22 13:40:00,138.81,138.81,138.62,138.67,13416.0,120.763,120.763,120.5977,120.6412,13416.0
2019-02-22 13:45:00,138.64,138.76,138.64,138.65,13990.0,120.6151,120.7195,120.6151,120.6238,13990.0
2019-02-22 13:50:00,138.66,138.66,138.52,138.53,8737.0,120.6325,120.6325,120.5107,120.5194,8737.0
2019-02-22 13:55:00,138.53,138.6,138.51,138.56,14996.0,120.5194,120.5803,120.502,120.5455,14996.0
2019-02-22 14:00:00,138.57,138.6,138.5,138.55,14938.0,120.5542,120.5803,120.4933,120.5368,14938.0
2019-02-22 14:05:00,138.56,138.67,138.54,138.65,21204.0,120.5455,120.6412,120.5281,120.6238,21204.0
2019-02-22 14:10:00,138.66,138.79,138.64,138.69,18261.0,120.6325,120.7456,120.6151,120.6586,18261.0
2019-02-22 14:15:00,138.69,138.74,138.59,138.61,12770.0,120.6586,120.7021,120.5716,120.589,12770.0
2019-02-22 14:20:00,138.6,138.64,138.56,138.61,14264.0,120.5803,120.6151,120.5455,120.589,14264.0
2019-02-22 14:25:00,138.6,138.6,138.48,138.55,18699.0,120.5803,120.5803,120.4759,120.5368,18699.0
2019-02-22 14:30:00,138.57,138.65,138.45,138.49,20726.0,120.5542,120.6238,120.4498,120.4846,20726.0
2019-02-22 14:35:00,138.5,138.5,138.09,138.21,38439.0,120.4933,120.4933,120.1366,120.241,38439.0
2019-02-22 14:40:00,138.19,138.25,137.93,138.18,66330.0,120.2236,120.2758,119.9974,120.2149,66330.0
2019-02-22 14:45:00,138.16,138.24,138.03,138.08,24512.0,120.1975,120.2671,120.0844,120.1279,24512.0
2019-02-22 14:50:00,138.06,138.28,138.04,138.1,23995.0,120.1105,120.3019,120.0931,120.1453,23995.0
2019-02-22 14:55:00,138.09,138.13,138.01,138.04,18993.0,120.1366,120.1714,120.067,120.0931,18993.0
2019-02-22 15:00:00,138.02,138.22,137.97,138.22,21110.0,120.0757,120.2497,120.0322,120.2497,21110.0
2019-02-22 15:05:00,138.2,138.22,138.02,138.09,21958.0,120.2323,120.2497,120.0757,120.1366,21958.0
2019-02-22 15:10:00,138.1,138.21,138.02,138.15,22774.0,120.1453,120.241,120.0757,120.1888,22774.0
2019-02-22 15:15:00,138.17,138.26,138.08,138.23,18703.0,120.2062,120.2845,120.1279,120.2584,18703.0
2019-02-22 15:20:00,138.22,138.35,138.18,138.21,16951.0,120.2497,120.3628,120.2149,120.241,16951.0
2019-02-22 15:25:00,138.23,138.44,138.21,138.39,25440.0,120.2584,120.4411,120.241,120.3976,25440.0
2019-02-22 15:30:00,138.42,138.43,138.27,138.36,34647.0,120.4237,120.4324,120.2932,120.3715,34647.0
2019-02-22 15:35:00,138.36,138.38,138.05,138.11,39366.0,120.3715,120.3889,120.1018,120.154,39366.0
2019-02-22 15:40:00,138.09,138.42,138.09,138.41,33567.0,120.1366,120.4237,120.1366,120.415,33567.0
2019-02-22 15:45:00,138.44,138.57,138.43,138.47,52014.0,120.4411,120.5542,120.4324,120.4672,52014.0
2019-02-22 15:50:00,138.47,138.6,138.43,138.55,62659.0,120.4672,120.5803,120.4324,120.5368,62659.0
2019-02-22 15:55:00,138.57,138.85,138.48,138.66,173867.0,120.5542,120.7978,120.4759,120.6325,173867.0
2019-02-25 09:30:00,140.99,141.51,140.9,141.04,203960.0,122.6596,123.112,122.5813,122.7031,203960.0
2019-02-25 09:35:00,141.08,141.35,141.05,141.18,47393.0,122.7379,122.9728,122.7118,122.8249,47393.0
2019-02-25 09:40:00,141.25,141.33,140.89,141.13,80185.0,122.8858,122.9554,122.5726,122.7814,80185.0
2019-02-25 09:45:00,141.1,141.17,140.79,141.09,61548.0,122.7553,122.8162,122.4856,122.7466,61548.0
2019-02-25 09:50:00,141.03,141.33,140.94,141.32,54677.0,122.6944,122.9554,122.6161,122.9467,54677.0
2019-02-25 09:55:00,141.29,141.33,141.08,141.2,41696.0,122.9206,122.9554,122.7379,122.8423,41696.0
2019-02-25 10:00:00,141.27,141.28,140.99,141.02,30707.0,122.9032,122.9119,122.6596,122.6857,30707.0
2019-02-25 10:05:00,141.05,141.06,140.9,140.94,29840.0,122.7118,122.7205,122.5813,122.6161,29840.0
2019-02-25 10:10:00,140.94,140.94,140.62,140.73,29015.0,122.6161,122.6161,122.3377,122.4334,29015.0
2019-02-25 10:15:00,140.77,140.78,140.62,140.75,22777.0,122.4682,122.4769,122.3377,122.4508,22777.0
2019-02-25 10:20:00,140.74,140.75,140.31,140.37,25856.0,122.4421,122.4508,122.068,122.1202,25856.0
2019-02-25 10:25:00,140.4,140.44,140.18,140.31,37096.0,122.1463,122.1811,121.9549,122.068,37096.0
2019-02-25 10:30:00,140.27,140.33,140.2,140.32,16204.0,122.0332,122.0854,121.9723,122.0767,16204.0
2019-02-25 10:35:00,140.31,140.41,140.21,140.3,23687.0,122.068,122.155,121.981,122.0593,23687.0
2019-02-25 10:40:00,140.32,140.37,140.23,140.26,36439.0,122.0767,122.1202,121.9984,122.0245,36439.0
2019-02-25 10:45:00,140.28,140.66,140.26,140.63,29229.0,122.0419,122.3725,122.0245,122.3464,29229.0
2019-02-25 10:50:00,140.61,140.93,140.53,140.84,35869.0,122.329,122.6074,122.2594,122.5291,35869.0
2019-02-25 10:55:00,140.84,140.86,140.73,140.73,28549.0,122.5291,122.5465,122.4334,122.4334,28549.0
2019-02-25 11:00:00,140.72,140.89,140.71,140.89,17001.0,122.4247,122.5726,122.416,122.5726,17001.0
2019-02-25 11:05:00,140.87,140.93,140.81,140.82,18539.0,122.5552,122.6074,122.503,122.5117,18539.0
2019-02-25 11:10:00,140.82,141.03,140.77,140.79,24229.0,122.5117,122.6944,122.4682,122.4856,24229.0
2019-02-25 11:15:00,140.78,140.87,140.75,140.75,19170.0,122.4769,122.5552,122.4508,122.4508,19170.0
2019-02-25 11:20:00,140.8,140.93,140.75,140.92,26800.0,122.4943,122.6074,122.4508,122.5987,26800.0
2019-02-25 11:25:00,140.92,140.98,140.83,140.95,17890.0,122.5987,122.6509,122.5204,122.6248,17890.0
2019-02-25 11:30:00,140.96,141.29,140.91,141.26,32620.0,122.6335,122.9206,122.59,122.8945,32620.0
2019-02-25 11:35:00,141.27,141.34,141.1,141.22,26100.0,122.9032,122.9641,122.7553,122.8597,26100.0
2019-02-25 11:40:00,141.22,141.39,141.22,141.33,58785.0,122.8597,123.0076,122.8597,122.9554,58785.0
2019-02-25 11:45:00,141.33,141.35,141.22,141.27,22735.0,122.9554,122.9728,122.8597,122.9032,22735.0
2019-02-25 11:50:00,141.25,141.25,141.02,141.05,13790.0,122.8858,122.8858,122.6857,122.7118,13790.0
2019-02-25 11:55:00,141.06,141.34,141.0,141.28,29858.0,122.7205,122.9641,122.6683,122.9119,29858.0
2019-02-25 12:00:00,141.25,141.33,141.14,141.26,16360.0,122.8858,122.9554,122.7901,122.8945,16360.0
2019-02-25 12:05:00,141.29,141.3,141.21,141.27,13531.0,122.9206,122.9293,122.851,122.9032,13531.0
2019-02-25 12:10:00,141.24,141.53,141.22,141.51,27333.0,122.8771,123.1294,122.8597,123.112,27333.0
2019-02-25 12:15:00,141.53,141.58,141.41,141.53,27445.0,123.1294,123.1729,123.025,123.1294,27445.0
2019-02-25 12:20:00,141.53,141.58,141.45,141.5,26248.0,123.1294,123.1729,123.0598,123.1033,26248.0
2019-02-25 12:25:00,141.5,141.57,141.46,141.53,28247.0,123.1033,123.1642,123.0685,123.1294,28247.0
2019-02-25 12:30:00,141.52,141.77,141.5,141.76,41180.0,123.1207,123.3382,123.1033,123.3295,41180.0
2019-02-25 12:35:00,141.77,141.96,141.76,141.96,62329.0,123.3382,123.5035,123.3295,123.5035,62329.0
2019-02-25 12:40:00,141.96,142.26,141.96,142.25,68013.0,123.5035,123.7645,123.5035,123.7558,68013.0
2019-02-25 12:45:00,142.24,142.54,142.22,142.4,68677.0,123.7471,124.0081,123.7297,123.8863,68677.0
2019-02-25 12:50:00,142.41,142.51,141.97,142.09,48879.0,123.895,123.982,123.5122,123.6166,48879.0
2019-02-25 12:55:00,142.1,142.16,141.95,142.14,34052.0,123.6253,123.6775,123.4948,123.6601,34052.0
2019-02-25 13:00:00,142.14,142.17,141.96,142.0,29873.0,123.6601,123.6862,123.5035,123.5383,29873.0
2019-02-25 13:05:00,142.01,142.11,141.99,142.11,24153.0,123.547,123.634,123.5296,123.634,24153.0
2019-02-25 13:10:00,142.12,142.21,142.0,142.01,24315.0,123.6427,123.721,123.5383,123.547,24315.0
2019-02-25 13:15:00,142.0,142.12,141.99,142.08,39074.0,123.5383,123.6427,123.5296,123.6079,39074.0
2019-02-25 13:20:00,142.06,142.22,141.99,142.2,36298.0,123.5905,123.7297,123.5296,123.7123,36298.0
2019-02-25 13:25:00,142.19,142.19,142.09,142.14,16417.0,123.7036,123.7036,123.6166,123.6601,16417.0
2019-02-25 13:30:00,142.16,142.17,141.76,141.83,30822.0,123.6775,123.6862,123.3295,123.3904,30822.0
2019-02-25 13:35:00,141.84,141.84,141.72,141.79,20593.0,123.3991,123.3991,123.2947,123.3556,20593.0
2019-02-25 13:40:00,141.8,142.01,141.8,142.01,37988.0,123.3643,123.547,123.3643,123.547,37988.0
2019-02-25 13:45:00,142.02,142.1,141.96,142.04,20919.0,123.5557,123.6253,123.5035,123.5731,20919.0
2019-02-25 13:50:00,142.05,142.13,142.03,142.11,15309.0,123.5818,123.6514,123.5644,123.634,15309.0
2019-02-25 13:55:00,142.13,142.15,142.08,142.13,13217.0,123.6514,123.6688,123.6079,123.6514,13217.0
2019-02-25 14:00:00,142.13,142.2,142.05,142.17,22977.0,123.6514,123.7123,123.5818,123.6862,22977.0
2019-02-25 14:05:00,142.16,142.33,142.16,142.31,47946.0,123.6775,123.8254,123.6775,123.808,47946.0
2019-02-25 14:10:00,142.33,142.48,142.33,142.46,23576.0,123.8254,123.9559,123.8254,123.9385,23576.0
2019-02-25 14:15:00,142.47,142.49,142.42,142.46,30770.0,123.9472,123.9646,123.9037,123.9385,30770.0
2019-02-25 14:20:00,142.47,142.53,142.43,142.53,26927.0,123.9472,123.9994,123.9124,123.9994,26927.0
2019-02-25 14:25:00,142.53,142.55,142.5,142.51,21337.0,123.9994,124.0168,123.9733,123.982,21337.0
2019-02-25 14:30:00,142.5,142.54,142.16,142.18,37392.0,123.9733,124.0081,123.6775,123.6949,37392.0
2019-02-25 14:35:00,142.19,142.24,142.05,142.1,36026.0,123.7036,123.7471,123.5818,123.6253,36026.0
2019-02-25 14:40:00,142.1,142.19,142.07,142.12,29041.0,123.6253,123.7036,123.5992,123.6427,29041.0
2019-02-25 14:45:00,142.11,142.12,141.98,142.01,32435.0,123.634,123.6427,123.5209,123.547,32435.0
2019-02-25 14:50:00,142.0,142.14,141.98,142.11,27806.0,123.5383,123.6601,123.5209,123.634,27806.0
2019-02-25 14:55:00,142.11,142.12,141.78,141.78,39323.0,123.634,123.6427,123.3469,123.3469,39323.0
2019-02-25 15:00:00,141.78,141.91,141.69,141.78,36054.0,123.3469,123.46,123.2686,123.3469,36054.0
2019-02-25 15:05:00,141.81,142.0,141.79,141.97,26444.0,123.373,123.5383,123.3556,123.5122,26444.0
2019-02-25 15:10:00,141.97,142.1,141.9,142.06,62561.0,123.5122,123.6253,123.4513,123.5905,62561.0
2019-02-25 15:15:00,142.06,142.17,142.04,142.07,29652.0,123.5905,123.6862,123.5731,123.5992,29652.0
2019-02-25 15:20:00,142.06,142.21,142.04,142.12,32574.0,123.5905,123.721,123.5731,123.6427,32574.0
2019-02-25 15:25:00,142.11,142.14,141.96,142.01,60578.0,123.634,123.6601,123.5035,123.547,60578.0
2019-02-25 15:30:00,142.02,142.06,141.91,142.05,49365.0,123.5557,123.5905,123.46,123.5818,49365.0
2019-02-25 15:35:00,142.05,142.13,141.91,141.95,68425.0,123.5818,123.6514,123.46,123.4948,68425.0
2019-02-25 15:40:00,141.95,142.02,141.77,141.8,71910.0,123.4948,123.5557,123.3382,123.3643,71910.0
2019-02-25 15:45:00,141.78,141.82,141.56,141.59,102377.0,123.3469,123.3817,123.1555,123.1816,102377.0
2019-02-25 15:50:00,141.59,141.64,141.36,141.4,112878.0,123.1816,123.2251,122.9815,123.0163,112878.0
2019-02-25 15:55:00,141.41,141.71,141.32,141.41,247929.0,123.025,123.286,122.9467,123.025,247929.0
2019-02-26 09:30:00,136.53,136.95,135.27,136.2,683055.0,118.7795,119.1449,117.6833,118.4924,683055.0
2019-02-26 09:35:00,136.2,136.75,135.98,136.71,260555.0,118.4924,118.9709,118.301,118.9361,260555.0
2019-02-26 09:40:00,136.63,137.48,136.42,137.38,321499.0,118.8665,119.606,118.6838,119.519,321499.0
2019-02-26 09:45:00,137.46,137.6,136.53,136.66,234805.0,119.5886,119.7104,118.7795,118.8926,234805.0
2019-02-26 09:50:00,136.6,137.06,136.28,136.95,157334.0,118.8404,119.2406,118.562,119.1449,157334.0
2019-02-26 09:55:00,136.95,137.48,136.66,137.33,184362.0,119.1449,119.606,118.8926,119.4755,184362.0
2019-02-26 10:00:00,137.31,138.4,137.15,138.12,239999.0,119.4581,120.4063,119.3189,120.1627,239999.0
2019-02-26 10:05:00,138.08,138.15,137.25,137.33,119516.0,120.1279,120.1888,119.4059,119.4755,119516.0
2019-02-26 10:10:00,137.3,137.78,137.16,137.56,59707.0,119.4494,119.867,119.3276,119.6756,59707.0
2019-02-26 10:15:00,137.57,137.84,137.3,137.69,79992.0,119.6843,119.9191,119.4494,119.7887,79992.0
2019-02-26 10:20:00,137.69,137.84,137.54,137.7,46380.0,119.7887,119.9191,119.6582,119.7974,46380.0
2019-02-26 10:25:00,137.69,137.91,137.59,137.91,46718.0,119.7887,119.98,119.7017,119.98,46718.0
2019-02-26 10:30:00,137.9,138.23,137.63,138.16,57158.0,119.9713,120.2584,119.7365,120.1975,57158.0
2019-02-26 10:35:00,138.18,138.34,137.81,138.11,71468.0,120.2149,120.3541,119.893,120.154,71468.0
2019-02-26 10:40:00,138.12,138.2,137.8,138.06,50582.0,120.1627,120.2323,119.8843,120.1105,50582.0
2019-02-26 10:45:00,138.01,138.22,137.75,137.83,73768.0,120.067,120.2497,119.8409,119.9104,73768.0
2019-02-26 10:50:00,137.8,137.84,137.25,137.27,82587.0,119.8843,119.9191,119.4059,119.4233,82587.0
2019-02-26 10:55:00,137.28,137.55,137.16,137.37,51217.0,119.432,119.6669,119.3276,119.5103,51217.0
2019-02-26 11:00:00,137.36,137.5,137.13,137.33,68452.0,119.5016,119.6234,119.3015,119.4755,68452.0
2019-02-26 11:05:00,137.33,137.54,137.32,137.52,51713.0,119.4755,119.6582,119.4668,119.6408,51713.0
2019-02-26 11:10:00,137.51,137.87,137.42,137.87,44252.0,119.6321,119.9452,119.5538,119.9452,44252.0
2019-02-26 11:15:00,137.88,138.1,137.84,137.91,64759.0,119.9539,120.1453,119.9191,119.98,64759.0
2019-02-26 11:20:00,137.93,138.02,137.67,137.72,55849.0,119.9974,120.0757,119.7713,119.8148,55849.0
2019-02-26 11:25:00,137.72,137.78,137.58,137.76,48644.0,119.8148,119.867,119.693,119.8496,48644.0
2019-02-26 11:30:00,137.85,138.08,137.8,137.88,65341.0,119.9278,120.1279,119.8843,119.9539,65341.0
2019-02-26 11:35:00,137.9,137.98,137.8,137.87,45098.0,119.9713,120.0409,119.8843,119.9452,45098.0
2019-02-26 11:40:00,137.88,138.04,137.84,137.87,41948.0,119.9539,120.0931,119.9191,119.9452,41948.0
2019-02-26 11:45:00,137.86,138.03,137.82,137.89,40747.0,119.9365,120.0844,119.9017,119.9626,40747.0
2019-02-26 11:50:00,137.89,137.89,137.39,137.61,74790.0,119.9626,119.9626,119.5277,119.7191,74790.0
2019-02-26 11:55:00,137.6,137.6,137.26,137.34,67026.0,119.7104,119.7104,119.4146,119.4842,67026.0
2019-02-26 12:00:00,137.34,137.56,137.2,137.53,73301.0,119.4842,119.6756,119.3624,119.6495,73301.0
2019-02-26 12:05:00,137.53,137.55,137.3,137.43,31468.0,119.6495,119.6669,119.4494,119.5625,31468.0
2019-02-26 12:10:00,137.39,137.79,137.21,137.71,49984.0,119.5277,119.8756,119.3711,119.8061,49984.0
2019-02-26 12:15:00,137.71,137.95,137.7,137.92,34882.0,119.8061,120.0148,119.7974,119.9887,34882.0
2019-02-26 12:20:00,137.93,138.33,137.93,138.3,59969.0,119.9974,120.3454,119.9974,120.3193,59969.0
2019-02-26 12:25:00,138.3,138.49,138.22,138.46,64611.0,120.3193,120.4846,120.2497,120.4585,64611.0
2019-02-26 12:30:00,138.46,138.57,137.97,138.16,60881.0,120.4585,120.5542,120.0322,120.1975,60881.0
2019-02-26 12:35:00,138.13,138.13,137.92,137.92,25383.0,120.1714,120.1714,119.9887,119.9887,25383.0
2019-02-26 12:40:00,137.94,138.13,137.89,138.08,51242.0,120.0061,120.1714,119.9626,120.1279,51242.0
2019-02-26 12:45:00,138.09,138.16,137.83,137.94,51678.0,120.1366,120.1975,119.9104,120.0061,51678.0
2019-02-26 12:50:00,137.97,137.99,137.85,137.93,26348.0,120.0322,120.0496,119.9278,119.9974,26348.0
2019-02-26 12:55:00,137.92,137.99,137.79,137.82,24571.0,119.9887,120.0496,119.8756,119.9017,24571.0
2019-02-26 13:00:00,137.81,138.03,137.81,138.01,25044.0,119.893,120.0844,119.893,120.067,25044.0
2019-02-26 13:05:00,138.01,138.01,137.81,137.81,16887.0,120.067,120.067,119.893,119.893,16887.0
2019-02-26 13:10:00,137.8,137.86,137.61,137.67,34062.0,119.8843,119.9365,119.7191,119.7713,34062.0
2019-02-26 13:15:00,137.66,138.01,137.65,137.92,39669.0,119.7626,120.067,119.7539,119.9887,39669.0
2019-02-26 13:20:00,137.91,137.96,137.87,137.89,10411.0,119.98,120.0235,119.9452,119.9626,10411.0
2019-02-26 13:25:00,137.89,138.06,137.81,137.93,26269.0,119.9626,120.1105,119.893,119.9974,26269.0
2019-02-26 13:30:00,137.92,137.95,137.77,137.86,30040.0,119.9887,120.0148,119.8583,119.9365,30040.0
2019-02-26 13:35:00,137.86,138.11,137.85,137.99,25274.0,119.9365,120.154,119.9278,120.0496,25274.0
2019-02-26 13:40:00,138.03,138.26,138.03,138.24,55373.0,120.0844,120.2845,120.0844,120.2671,55373.0
2019-02-26 13:45:00,138.27,138.42,138.27,138.4,28086.0,120.2932,120.4237,120.2932,120.4063,28086.0
2019-02-26 13:50:00,138.4,138.5,138.24,138.35,36770.0,120.4063,120.4933,120.2671,120.3628,36770.0
2019-02-26 13:55:00,138.37,138.49,138.32,138.45,18004.0,120.3802,120.4846,120.3367,120.4498,18004.0
2019-02-26 14:00:00,138.44,138.73,138.4,138.63,27041.0,120.4411,120.6934,120.4063,120.6064,27041.0
2019-02-26 14:05:00,138.64,138.71,138.45,138.49,38171.0,120.6151,120.676,120.4498,120.4846,38171.0
2019-02-26 14:10:00,138.48,138.6,138.42,138.59,16328.0,120.4759,120.5803,120.4237,120.5716,16328.0
2019-02-26 14:15:00,138.59,138.62,138.51,138.57,22783.0,120.5716,120.5977,120.502,120.5542,22783.0
2019-02-26 14:20:00,138.6,138.6,138.49,138.56,16429.0,120.5803,120.5803,120.4846,120.5455,16429.0
2019-02-26 14:25:00,138.55,138.57,138.34,138.4,37608.0,120.5368,120.5542,120.3541,120.4063,37608.0
2019-02-26 14:30:00,138.41,138.65,138.41,138.64,25667.0,120.415,120.6238,120.415,120.6151,25667.0
2019-02-26 14:35:00,138.64,138.85,138.62,138.84,37946.0,120.6151,120.7978,120.5977,120.7891,37946.0
2019-02-26 14:40:00,138.83,139.02,138.75,138.8,66624.0,120.7804,120.9457,120.7108,120.7543,66624.0
2019-02-26 14:45:00,138.8,138.87,138.69,138.82,39017.0,120.7543,120.8152,120.6586,120.7717,39017.0
2019-02-26 14:50:00,138.8,138.95,138.7,138.88,32684.0,120.7543,120.8848,120.6673,120.8239,32684.0
2019-02-26 14:55:00,138.89,138.93,138.59,138.67,35957.0,120.8326,120.8674,120.5716,120.6412,35957.0
2019-02-26 15:00:00,138.66,138.97,138.63,138.97,47274.0,120.6325,120.9022,120.6064,120.9022,47274.0
2019-02-26 15:05:00,138.96,139.03,138.83,138.85,39963.0,120.8935,120.9544,120.7804,120.7978,39963.0
2019-02-26 15:10:00,138.87,138.87,138.73,138.76,26859.0,120.8152,120.8152,120.6934,120.7195,26859.0
2019-02-26 15:15:00,138.76,138.91,138.7,138.71,50701.0,120.7195,120.85,120.6673,120.676,50701.0
2019-02-26 15:20:00,138.72,138.79,138.56,138.56,31379.0,120.6847,120.7456,120.5455,120.5455,31379.0
2019-02-26 15:25:00,138.58,138.6,138.37,138.44,40982.0,120.5629,120.5803,120.3802,120.4411,40982.0
2019-02-26 15:30:00,138.45,138.59,138.37,138.5,43610.0,120.4498,120.5716,120.3802,120.4933,43610.0
2019-02-26 15:35:00,138.5,138.5,138.25,138.26,49178.0,120.4933,120.4933,120.2758,120.2845,49178.0
2019-02-26 15:40:00,138.28,138.44,138.21,138.22,61760.0,120.3019,120.4411,120.241,120.2497,61760.0
2019-02-26 15:45:00,138.22,138.29,138.13,138.15,69866.0,120.2497,120.3106,120.1714,120.1888,69866.0
2019-02-26 15:50:00,138.15,138.3,138.12,138.16,78521.0,120.1888,120.3193,120.1627,120.1975,78521.0
2019-02-26 15:55:00,138.19,138.27,137.9,137.96,172181.0,120.2236,120.2932,119.9713,120.0235,172181.0
2019-02-27 09:30:00,137.86,138.2,137.65,138.2,121307.0,119.9365,120.2323,119.7539,120.2323,121307.0
2019-02-27 09:35:00,138.11,138.57,138.01,138.52,37784.0,120.154,120.5542,120.067,120.5107,37784.0
2019-02-27 09:40:00,138.56,138.71,138.4,138.5,48590.0,120.5455,120.676,120.4063,120.4933,48590.0
2019-02-27 09:45:00,138.62,138.62,138.14,138.19,35681.0,120.5977,120.5977,120.1801,120.2236,35681.0
2019-02-27 09:50:00,138.24,138.48,138.02,138.05,34410.0,120.2671,120.4759,120.0757,120.1018,34410.0
2019-02-27 09:55:00,138.05,138.2,137.73,138.16,66339.0,120.1018,120.2323,119.8235,120.1975,66339.0
2019-02-27 10:00:00,138.16,138.25,137.86,138.08,21955.0,120.1975,120.2758,119.9365,120.1279,21955.0
2019-02-27 10:05:00,138.09,138.47,138.01,138.47,32825.0,120.1366,120.4672,120.067,120.4672,32825.0
2019-02-27 10:10:00,138.35,138.4,137.17,137.39,81457.0,120.3628,120.4063,119.3363,119.5277,81457.0
2019-02-27 10:15:00,137.34,137.83,137.2,137.83,44354.0,119.4842,119.9104,119.3624,119.9104,44354.0
2019-02-27 10:20:00,137.82,137.9,137.4,137.41,39002.0,119.9017,119.9713,119.5364,119.5451,39002.0
2019-02-27 10:25:00,137.4,137.54,137.14,137.38,49213.0,119.5364,119.6582,119.3102,119.519,49213.0
2019-02-27 10:30:00,137.35,137.9,137.35,137.81,43926.0,119.4929,119.9713,119.4929,119.893,43926.0
2019-02-27 10:35:00,137.84,138.23,137.74,138.14,36086.0,119.9191,120.2584,119.8322,120.1801,36086.0
2019-02-27 10:40:00,138.14,138.56,138.14,138.44,47339.0,120.1801,120.5455,120.1801,120.4411,47339.0
2019-02-27 10:45:00,138.44,138.58,138.27,138.58,28843.0,120.4411,120.5629,120.2932,120.5629,28843.0
2019-02-27 10:50:00,138.56,138.59,138.23,138.25,24545.0,120.5455,120.5716,120.2584,120.2758,24545.0
2019-02-27 10:55:00,138.24,138.29,138.0,138.17,30403.0,120.2671,120.3106,120.0583,120.2062,30403.0
2019-02-27 11:00:00,138.15,138.45,138.09,138.39,27257.0,120.1888,120.4498,120.1366,120.3976,27257.0
2019-02-27 11:05:00,138.42,138.61,138.2,138.58,18824.0,120.4237,120.589,120.2323,120.5629,18824.0
2019-02-27 11:10:00,138.59,138.62,138.37,138.48,12916.0,120.5716,120.5977,120.3802,120.4759,12916.0
2019-02-27 11:15:00,138.48,138.5,138.34,138.42,20647.0,120.4759,120.4933,120.3541,120.4237,20647.0
2019-02-27 11:20:00,138.43,138.52,138.29,138.49,30961.0,120.4324,120.5107,120.3106,120.4846,30961.0
2019-02-27 11:25:00,138.51,138.62,138.36,138.47,37921.0,120.502,120.5977,120.3715,120.4672,37921.0
2019-02-27 11:30:00,138.49,138.57,138.33,138.46,26618.0,120.4846,120.5542,120.3454,120.4585,26618.0
2019-02-27 11:35:00,138.43,138.57,138.38,138.51,20597.0,120.4324,120.5542,120.3889,120.502,20597.0
2019-02-27 11:40:00,138.51,138.7,138.48,138.66,34185.0,120.502,120.6673,120.4759,120.6325,34185.0
2019-02-27 11:45:00,138.68,138.77,138.59,138.77,24521.0,120.6499,120.7282,120.5716,120.7282,24521.0
2019-02-27 11:50:00,138.75,138.9,138.75,138.81,35367.0,120.7108,120.8413,120.7108,120.763,35367.0
2019-02-27 11:55:00,138.83,138.96,138.73,138.77,28547.0,120.7804,120.8935,120.6934,120.7282,28547.0
2019-02-27 12:00:00,138.78,138.86,138.69,138.72,23685.0,120.7369,120.8065,120.6586,120.6847,23685.0
2019-02-27 12:05:00,138.7,138.74,138.64,138.67,15182.0,120.6673,120.7021,120.6151,120.6412,15182.0
2019-02-27 12:10:00,138.66,138.69,138.48,138.59,10992.0,120.6325,120.6586,120.4759,120.5716,10992.0
2019-02-27 12:15:00,138.6,138.69,138.57,138.67,16964.0,120.5803,120.6586,120.5542,120.6412,16964.0
2019-02-27 12:20:00,138.67,138.74,138.64,138.69,13290.0,120.6412,120.7021,120.6151,120.6586,13290.0
2019-02-27 12:25:00,138.69,138.82,138.68,138.7,16633.0,120.6586,120.7717,120.6499,120.6673,16633.0
2019-02-27 12:30:00,138.72,138.8,138.58,138.62,12881.0,120.6847,120.7543,120.5629,120.5977,12881.0
2019-02-27 12:35:00,138.63,138.73,138.63,138.73,11798.0,120.6064,120.6934,120.6064,120.6934,11798.0
2019-02-27 12:40:00,138.73,139.02,138.73,138.87,21502.0,120.6934,120.9457,120.6934,120.8152,21502.0
2019-02-27 12:45:00,138.9,139.15,138.89,139.12,20526.0,120.8413,121.0588,120.8326,121.0327,20526.0
2019-02-27 12:50:00,139.09,139.16,138.96,139.01,13780.0,121.0066,121.0675,120.8935,120.937,13780.0
2019-02-27 12:55:00,138.99,139.09,138.97,139.08,8096.0,120.9196,121.0066,120.9022,120.9979,8096.0
2019-02-27 13:00:00,139.08,139.17,139.07,139.09,11129.0,120.9979,121.0762,120.9892,121.0066,11129.0
2019-02-27 13:05:00,139.09,139.22,139.08,139.17,18705.0,121.0066,121.1197,120.9979,121.0762,18705.0
2019-02-27 13:10:00,139.19,139.45,139.19,139.45,31259.0,121.0936,121.3198,121.0936,121.3198,31259.0
2019-02-27 13:15:00,139.45,139.59,139.44,139.5,36988.0,121.3198,121.4416,121.3111,121.3633,36988.0
2019-02-27 13:20:00,139.5,139.56,139.39,139.49,23151.0,121.3633,121.4155,121.2676,121.3546,23151.0
2019-02-27 13:25:00,139.44,139.5,139.39,139.46,27958.0,121.3111,121.3633,121.2676,121.3285,27958.0
2019-02-27 13:30:00,139.43,139.47,139.14,139.2,25028.0,121.3024,121.3372,121.0501,121.1023,25028.0
2019-02-27 13:35:00,139.19,139.19,139.01,139.02,19635.0,121.0936,121.0936,120.937,120.9457,19635.0
2019-02-27 13:40:00,139.02,139.04,138.84,138.84,23320.0,120.9457,120.9631,120.7891,120.7891,23320.0
2019-02-27 13:45:00,138.82,139.09,138.73,139.04,25947.0,120.7717,121.0066,120.6934,120.9631,25947.0
2019-02-27 13:50:00,139.05,139.2,139.01,139.12,19898.0,120.9718,121.1023,120.937,121.0327,19898.0
2019-02-27 13:55:00,139.11,139.2,138.99,139.08,19053.0,121.024,121.1023,120.9196,120.9979,19053.0
2019-02-27 14:00:00,139.05,139.1,138.98,138.99,42417.0,120.9718,121.0153,120.9109,120.9196,42417.0
2019-02-27 14:05:00,139.0,139.01,138.86,138.95,13015.0,120.9283,120.937,120.8065,120.8848,13015.0
2019-02-27 14:10:00,138.94,139.05,138.9,138.95,23218.0,120.8761,120.9718,120.8413,120.8848,23218.0
2019-02-27 14:15:00,138.96,139.02,138.92,139.0,15781.0,120.8935,120.9457,120.8587,120.9283,15781.0
2019-02-27 14:20:00,139.0,139.02,138.92,139.0,17974.0,120.9283,120.9457,120.8587,120.9283,17974.0
2019-02-27 14:25:00,139.0,139.0,138.89,138.96,12463.0,120.9283,120.9283,120.8326,120.8935,12463.0
2019-02-27 14:30:00,138.96,139.37,138.95,139.36,102694.0,120.8935,121.2502,120.8848,121.2415,102694.0
2019-02-27 14:35:00,139.41,139.5,139.41,139.49,24022.0,121.285,121.3633,121.285,121.3546,24022.0
2019-02-27 14:40:00,139.48,139.5,139.28,139.32,32638.0,121.3459,121.3633,121.1719,121.2067,32638.0
2019-02-27 14:45:00,139.3,139.31,139.12,139.2,27998.0,121.1893,121.198,121.0327,121.1023,27998.0
2019-02-27 14:50:00,139.21,139.34,139.17,139.2,32151.0,121.111,121.2241,121.0762,121.1023,32151.0
2019-02-27 14:55:00,139.19,139.31,139.18,139.3,27124.0,121.0936,121.198,121.0849,121.1893,27124.0
2019-02-27 15:00:00,139.31,139.36,139.17,139.22,24380.0,121.198,121.2415,121.0762,121.1197,24380.0
2019-02-27 15:05:00,139.24,139.41,139.24,139.41,21460.0,121.1371,121.285,121.1371,121.285,21460.0
2019-02-27 15:10:00,139.42,139.53,139.39,139.47,25815.0,121.2937,121.3894,121.2676,121.3372,25815.0
2019-02-27 15:15:00,139.47,139.55,139.39,139.44,30908.0,121.3372,121.4068,121.2676,121.3111,30908.0
2019-02-27 15:20:00,139.43,139.52,139.38,139.48,49838.0,121.3024,121.3807,121.2589,121.3459,49838.0
2019-02-27 15:25:00,139.48,139.5,139.21,139.21,29039.0,121.3459,121.3633,121.111,121.111,29039.0
2019-02-27 15:30:00,139.2,139.33,139.14,139.27,31851.0,121.1023,121.2154,121.0501,121.1632,31851.0
2019-02-27 15:35:00,139.26,139.51,139.26,139.49,47166.0,121.1545,121.372,121.1545,121.3546,47166.0
2019-02-27 15:40:00,139.49,139.49,139.26,139.32,47848.0,121.3546,121.3546,121.1545,121.2067,47848.0
2019-02-27 15:45:00,139.31,139.48,139.26,139.47,59144.0,121.198,121.3459,121.1545,121.3372,59144.0
2019-02-27 15:50:00,139.47,139.5,139.32,139.41,93799.0,121.3372,121.3633,121.2067,121.285,93799.0
2019-02-27 15:55:00,139.43,139.64,139.43,139.57,153178.0,121.3024,121.4851,121.3024,121.4242,153178.0
2019-02-28 09:30:00,138.55,139.0,137.8,138.01,150997.0,120.5368,120.9283,119.8843,120.067,150997.0
2019-02-28 09:35:00,137.88,138.1,137.58,137.95,54743.0,119.9539,120.1453,119.693,120.0148,54743.0
2019-02-28 09:40:00,137.96,138.44,137.96,138.22,55036.0,120.0235,120.4411,120.0235,120.2497,55036.0
2019-02-28 09:45:00,138.27,138.73,138.16,138.51,56985.0,120.2932,120.6934,120.1975,120.502,56985.0
2019-02-28 09:50:00,138.53,138.6,138.23,138.44,33274.0,120.5194,120.5803,120.2584,120.4411,33274.0
2019-02-28 09:55:00,138.45,138.61,138.38,138.47,60812.0,120.4498,120.589,120.3889,120.4672,60812.0
2019-02-28 10:00:00,138.44,138.5,138.0,138.13,27760.0,120.4411,120.4933,120.0583,120.1714,27760.0
2019-02-28 10:05:00,138.11,138.12,137.77,137.82,29149.0,120.154,120.1627,119.8583,119.9017,29149.0
2019-02-28 10:10:00,137.82,138.1,137.81,137.96,67548.0,119.9017,120.1453,119.893,120.0235,67548.0
2019-02-28 10:15:00,138.0,138.07,137.91,137.97,18852.0,120.0583,120.1192,119.98,120.0322,18852.0
2019-02-28 10:20:00,137.94,137.99,137.69,137.75,18128.0,120.0061,120.0496,119.7887,119.8409,18128.0
2019-02-28 10:25:00,137.75,137.77,137.46,137.73,36343.0,119.8409,119.8583,119.5886,119.8235,36343.0
2019-02-28 10:30:00,137.76,138.06,137.76,138.05,24737.0,119.8496,120.1105,119.8496,120.1018,24737.0
2019-02-28 10:35:00,138.06,138.1,138.0,138.0,18382.0,120.1105,120.1453,120.0583,120.0583,18382.0
2019-02-28 10:40:00,138.0,138.18,137.93,138.1,30379.0,120.0583,120.2149,119.9974,120.1453,30379.0
2019-02-28 10:45:00,138.04,138.11,137.9,137.9,11973.0,120.0931,120.154,119.9713,119.9713,11973.0
2019-02-28 10:50:00,137.94,138.0,137.67,137.97,22932.0,120.0061,120.0583,119.7713,120.0322,22932.0
2019-02-28 10:55:00,137.92,138.15,137.86,137.98,20872.0,119.9887,120.1888,119.9365,120.0409,20872.0
2019-02-28 11:00:00,137.93,138.01,137.82,137.89,18559.0,119.9974,120.067,119.9017,119.9626,18559.0
2019-02-28 11:05:00,137.91,137.93,137.64,137.84,20807.0,119.98,119.9974,119.7452,119.9191,20807.0
2019-02-28 11:10:00,137.87,138.03,137.76,137.94,29778.0,119.9452,120.0844,119.8496,120.0061,29778.0
2019-02-28 11:15:00,137.94,138.1,137.85,137.98,30251.0,120.0061,120.1453,119.9278,120.0409,30251.0
2019-02-28 11:20:00,137.97,138.16,137.95,138.05,28042.0,120.0322,120.1975,120.0148,120.1018,28042.0
2019-02-28 11:25:00,138.05,138.15,137.94,137.94,23975.0,120.1018,120.1888,120.0061,120.0061,23975.0
2019-02-28 11:30:00,137.93,138.02,137.87,138.0,25030.0,119.9974,120.0757,119.9452,120.0583,25030.0
2019-02-28 11:35:00,137.99,138.03,137.8,137.92,24476.0,120.0496,120.0844,119.8843,119.9887,24476.0
2019-02-28 11:40:00,137.93,137.95,137.78,137.83,16376.0,119.9974,120.0148,119.867,119.9104,16376.0
2019-02-28 11:45:00,137.86,137.91,137.72,137.75,24495.0,119.9365,119.98,119.8148,119.8409,24495.0
2019-02-28 11:50:00,137.77,137.92,137.73,137.77,16654.0,119.8583,119.9887,119.8235,119.8583,16654.0
2019-02-28 11:55:00,137.79,137.8,137.64,137.65,15517.0,119.8756,119.8843,119.7452,119.7539,15517.0
2019-02-28 12:00:00,137.68,137.73,137.62,137.7,13111.0,119.78,119.8235,119.7278,119.7974,13111.0
2019-02-28 12:05:00,137.68,137.72,137.53,137.56,15633.0,119.78,119.8148,119.6495,119.6756,15633.0
2019-02-28 12:10:00,137.57,137.75,137.53,137.75,17803.0,119.6843,119.8409,119.6495,119.8409,17803.0
2019-02-28 12:15:00,137.72,137.9,137.71,137.78,24314.0,119.8148,119.9713,119.8061,119.867,24314.0
2019-02-28 12:20:00,137.78,138.03,137.73,138.02,25819.0,119.867,120.0844,119.8235,120.0757,25819.0
2019-02-28 12:25:00,138.03,138.12,137.97,138.12,19246.0,120.0844,120.1627,120.0322,120.1627,19246.0
2019-02-28 12:30:00,138.11,138.12,137.88,138.03,13950.0,120.154,120.1627,119.9539,120.0844,13950.0
2019-02-28 12:35:00,138.02,138.11,137.88,138.11,13060.0,120.0757,120.154,119.9539,120.154,13060.0
2019-02-28 12:40:00,138.1,138.18,138.04,138.17,13398.0,120.1453,120.2149,120.0931,120.2062,13398.0
2019-02-28 12:45:00,138.17,138.23,138.15,138.18,38725.0,120.2062,120.2584,120.1888,120.2149,38725.0
2019-02-28 12:50:00,138.17,138.18,138.06,138.15,21109.0,120.2062,120.2149,120.1105,120.1888,21109.0
2019-02-28 12:55:00,138.18,138.34,138.16,138.2,19242.0,120.2149,120.3541,120.1975,120.2323,19242.0
2019-02-28 13:00:00,138.21,138.23,138.15,138.18,24225.0,120.241,120.2584,120.1888,120.2149,24225.0
2019-02-28 13:05:00,138.2,138.25,138.15,138.19,13852.0,120.2323,120.2758,120.1888,120.2236,13852.0
2019-02-28 13:10:00,138.18,138.22,138.12,138.21,19381.0,120.2149,120.2497,120.1627,120.241,19381.0
2019-02-28 13:15:00,138.2,138.34,138.18,138.31,15819.0,120.2323,120.3541,120.2149,120.328,15819.0
2019-02-28 13:20:00,138.3,138.33,138.25,138.25,10450.0,120.3193,120.3454,120.2758,120.2758,10450.0
2019-02-28 13:25:00,138.25,138.28,138.18,138.26,8687.0,120.2758,120.3019,120.2149,120.2845,8687.0
2019-02-28 13:30:00,138.27,138.27,138.14,138.19,7892.0,120.2932,120.2932,120.1801,120.2236,7892.0
2019-02-28 13:35:00,138.21,138.37,138.2,138.26,8251.0,120.241,120.3802,120.2323,120.2845,8251.0
2019-02-28 13:40:00,138.26,138.36,138.26,138.3,10180.0,120.2845,120.3715,120.2845,120.3193,10180.0
2019-02-28 13:45:00,138.31,138.31,138.05,138.14,32548.0,120.328,120.328,120.1018,120.1801,32548.0
2019-02-28 13:50:00,138.15,138.15,138.0,138.11,9590.0,120.1888,120.1888,120.0583,120.154,9590.0
2019-02-28 13:55:00,138.13,138.15,138.03,138.05,9416.0,120.1714,120.1888,120.0844,120.1018,9416.0
2019-02-28 14:00:00,138.04,138.11,137.94,138.03,12678.0,120.0931,120.154,120.0061,120.0844,12678.0
2019-02-28 14:05:00,138.03,138.04,137.87,137.9,12042.0,120.0844,120.0931,119.9452,119.9713,12042.0
2019-02-28 14:10:00,137.87,137.88,137.78,137.79,12946.0,119.9452,119.9539,119.867,119.8756,12946.0
2019-02-28 14:15:00,137.76,137.81,137.74,137.81,9053.0,119.8496,119.893,119.8322,119.893,9053.0
2019-02-28 14:20:00,137.8,137.82,137.69,137.71,16817.0,119.8843,119.9017,119.7887,119.8061,16817.0
2019-02-28 14:25:00,137.73,137.82,137.69,137.81,26116.0,119.8235,119.9017,119.7887,119.893,26116.0
2019-02-28 14:30:00,137.81,137.81,137.44,137.54,45257.0,119.893,119.893,119.5712,119.6582,45257.0
2019-02-28 14:35:00,137.53,137.67,137.51,137.62,25162.0,119.6495,119.7713,119.6321,119.7278,25162.0
2019-02-28 14:40:00,137.62,137.72,137.56,137.62,21138.0,119.7278,119.8148,119.6756,119.7278,21138.0
2019-02-28 14:45:00,137.6,137.64,137.49,137.61,14677.0,119.7104,119.7452,119.6147,119.7191,14677.0
2019-02-28 14:50:00,137.65,137.68,137.53,137.53,16180.0,119.7539,119.78,119.6495,119.6495,16180.0
2019-02-28 14:55:00,137.52,137.69,137.5,137.53,13813.0,119.6408,119.7887,119.6234,119.6495,13813.0
2019-02-28 15:00:00,137.56,137.66,137.48,137.66,18174.0,119.6756,119.7626,119.606,119.7626,18174.0
2019-02-28 15:05:00,137.65,137.68,137.56,137.64,19064.0,119.7539,119.78,119.6756,119.7452,19064.0
2019-02-28 15:10:00,137.65,137.7,137.61,137.61,15408.0,119.7539,119.7974,119.7191,119.7191,15408.0
2019-02-28 15:15:00,137.62,137.64,137.47,137.56,30426.0,119.7278,119.7452,119.5973,119.6756,30426.0
2019-02-28 15:20:00,137.56,137.6,137.41,137.46,41331.0,119.6756,119.7104,119.5451,119.5886,41331.0
2019-02-28 15:25:00,137.47,137.53,137.43,137.48,26931.0,119.5973,119.6495,119.5625,119.606,26931.0
2019-02-28 15:30:00,137.48,137.55,137.45,137.5,56966.0,119.606,119.6669,119.5799,119.6234,56966.0
2019-02-28 15:35:00,137.51,137.7,137.47,137.47,41815.0,119.6321,119.7974,119.5973,119.5973,41815.0
2019-02-28 15:40:00,137.49,137.49,137.25,137.28,61671.0,119.6147,119.6147,119.4059,119.432,61671.0
2019-02-28 15:45:00,137.26,137.41,137.2,137.28,69460.0,119.4146,119.5451,119.3624,119.432,69460.0
2019-02-28 15:50:00,137.27,137.35,137.14,137.25,104086.0,119.4233,119.4929,119.3102,119.4059,104086.0
2019-02-28 15:55:00,137.24,137.48,137.2,137.34,180631.0,119.3972,119.606,119.3624,119.4842,180631.0
2019-03-01 09:30:00,138.86,139.24,138.75,138.95,115410.0,120.8065,121.1371,120.7108,120.8848,115410.0
2019-03-01 09:35:00,138.93,139.35,138.77,139.26,40417.0,120.8674,121.2328,120.7282,121.1545,40417.0
2019-03-01 09:40:00,139.35,139.5,138.82,138.92,43546.0,121.2328,121.3633,120.7717,120.8587,43546.0
2019-03-01 09:45:00,138.89,138.89,138.5,138.62,38009.0,120.8326,120.8326,120.4933,120.5977,38009.0
2019-03-01 09:50:00,138.61,138.64,138.31,138.6,30302.0,120.589,120.6151,120.328,120.5803,30302.0
2019-03-01 09:55:00,138.59,138.71,138.38,138.58,54218.0,120.5716,120.676,120.3889,120.5629,54218.0
2019-03-01 10:00:00,138.54,138.55,138.15,138.2,95805.0,120.5281,120.5368,120.1888,120.2323,95805.0
2019-03-01 10:05:00,138.23,138.36,138.16,138.25,33316.0,120.2584,120.3715,120.1975,120.2758,33316.0
2019-03-01 10:10:00,138.25,138.39,138.02,138.31,35697.0,120.2758,120.3976,120.0757,120.328,35697.0
2019-03-01 10:15:00,138.31,138.31,137.92,138.02,42997.0,120.328,120.328,119.9887,120.0757,42997.0
2019-03-01 10:20:00,137.97,137.99,137.45,137.52,58826.0,120.0322,120.0496,119.5799,119.6408,58826.0
2019-03-01 10:25:00,137.5,137.93,137.5,137.71,23490.0,119.6234,119.9974,119.6234,119.8061,23490.0
2019-03-01 10:30:00,137.67,137.67,137.4,137.47,38147.0,119.7713,119.7713,119.5364,119.5973,38147.0
2019-03-01 10:35:00,137.49,137.49,137.15,137.17,41331.0,119.6147,119.6147,119.3189,119.3363,41331.0
2019-03-01 10:40:00,137.15,137.25,136.94,137.24,75506.0,119.3189,119.4059,119.1362,119.3972,75506.0
2019-03-01 10:45:00,137.25,137.48,137.21,137.46,29874.0,119.4059,119.606,119.3711,119.5886,29874.0
2019-03-01 10:50:00,137.45,137.63,137.16,137.63,29938.0,119.5799,119.7365,119.3276,119.7365,29938.0
2019-03-01 10:55:00,137.65,137.72,137.57,137.72,20851.0,119.7539,119.8148,119.6843,119.8148,20851.0
2019-03-01 11:00:00,137.72,137.75,137.45,137.56,21852.0,119.8148,119.8409,119.5799,119.6756,21852.0
2019-03-01 11:05:00,137.56,137.62,137.4,137.52,15787.0,119.6756,119.7278,119.5364,119.6408,15787.0
2019-03-01 11:10:00,137.55,137.55,137.14,137.26,27077.0,119.6669,119.6669,119.3102,119.4146,27077.0
2019-03-01 11:15:00,137.3,137.51,137.2,137.46,16554.0,119.4494,119.6321,119.3624,119.5886,16554.0
2019-03-01 11:20:00,137.43,137.44,137.28,137.41,12633.0,119.5625,119.5712,119.432,119.5451,12633.0
2019-03-01 11:25:00,137.45,137.6,137.39,137.58,11585.0,119.5799,119.7104,119.5277,119.693,11585.0
2019-03-01 11:30:00,137.6,137.66,137.43,137.43,20557.0,119.7104,119.7626,119.5625,119.5625,20557.0
2019-03-01 11:35:00,137.47,137.6,137.36,137.56,19126.0,119.5973,119.7104,119.5016,119.6756,19126.0
2019-03-01 11:40:00,137.55,137.57,137.36,137.37,11387.0,119.6669,119.6843,119.5016,119.5103,11387.0
2019-03-01 11:45:00,137.39,137.48,137.18,137.18,10618.0,119.5277,119.606,119.345,119.345,10618.0
2019-03-01 11:50:00,137.17,137.2,136.96,137.1,26571.0,119.3363,119.3624,119.1536,119.2754,26571.0
2019-03-01 11:55:00,137.09,137.23,137.06,137.11,13344.0,119.2667,119.3885,119.2406,119.2841,13344.0
2019-03-01 12:00:00,137.09,137.15,137.03,137.13,12672.0,119.2667,119.3189,119.2145,119.3015,12672.0
2019-03-01 12:05:00,137.11,137.29,137.1,137.18,15963.0,119.2841,119.4407,119.2754,119.345,15963.0
2019-03-01 12:10:00,137.16,137.28,137.07,137.2,41734.0,119.3276,119.432,119.2493,119.3624,41734.0
2019-03-01 12:15:00,137.2,137.3,137.12,137.26,19549.0,119.3624,119.4494,119.2928,119.4146,19549.0
2019-03-01 12:20:00,137.27,137.33,137.2,137.32,13072.0,119.4233,119.4755,119.3624,119.4668,13072.0
2019-03-01 12:25:00,137.32,137.47,137.32,137.42,15100.0,119.4668,119.5973,119.4668,119.5538,15100.0
2019-03-01 12:30:00,137.43,137.5,137.35,137.4,11824.0,119.5625,119.6234,119.4929,119.5364,11824.0
2019-03-01 12:35:00,137.42,137.48,137.37,137.48,10333.0,119.5538,119.606,119.5103,119.606,10333.0
2019-03-01 12:40:00,137.5,137.53,137.39,137.44,11831.0,119.6234,119.6495,119.5277,119.5712,11831.0
2019-03-01 12:45:00,137.46,137.5,137.35,137.5,18266.0,119.5886,119.6234,119.4929,119.6234,18266.0
2019-03-01 12:50:00,137.48,137.51,137.36,137.48,21825.0,119.606,119.6321,119.5016,119.606,21825.0
2019-03-01 12:55:00,137.46,137.55,137.4,137.53,11222.0,119.5886,119.6669,119.5364,119.6495,11222.0
2019-03-01 13:00:00,137.53,137.55,137.43,137.43,18246.0,119.6495,119.6669,119.5625,119.5625,18246.0
2019-03-01 13:05:00,137.46,137.52,137.37,137.38,10686.0,119.5886,119.6408,119.5103,119.519,10686.0
2019-03-01 13:10:00,137.38,137.49,137.31,137.44,6985.0,119.519,119.6147,119.4581,119.5712,6985.0
2019-03-01 13:15:00,137.45,137.46,137.23,137.26,5913.0,119.5799,119.5886,119.3885,119.4146,5913.0
2019-03-01 13:20:00,137.27,137.31,137.22,137.26,9780.0,119.4233,119.4581,119.3798,119.4146,9780.0
2019-03-01 13:25:00,137.26,137.29,137.25,137.28,26644.0,119.4146,119.4407,119.4059,119.432,26644.0
2019-03-01 13:30:00,137.28,137.38,137.28,137.33,30513.0,119.432,119.519,119.432,119.4755,30513.0
2019-03-01 13:35:00,137.32,137.37,137.3,137.32,12145.0,119.4668,119.5103,119.4494,119.4668,12145.0
2019-03-01 13:40:00,137.34,137.37,137.31,137.36,8744.0,119.4842,119.5103,119.4581,119.5016,8744.0
2019-03-01 13:45:00,137.36,137.41,137.31,137.33,16597.0,119.5016,119.5451,119.4581,119.4755,16597.0
2019-03-01 13:50:00,137.32,137.32,137.25,137.26,12114.0,119.4668,119.4668,119.4059,119.4146,12114.0
2019-03-01 13:55:00,137.25,137.28,137.17,137.19,15244.0,119.4059,119.432,119.3363,119.3537,15244.0
2019-03-01 14:00:00,137.21,137.32,137.18,137.21,19524.0,119.3711,119.4668,119.345,119.3711,19524.0
2019-03-01 14:05:00,137.23,137.3,137.15,137.29,11242.0,119.3885,119.4494,119.3189,119.4407,11242.0
2019-03-01 14:10:00,137.32,137.43,137.31,137.42,12690.0,119.4668,119.5625,119.4581,119.5538,12690.0
2019-03-01 14:15:00,137.42,137.47,137.35,137.46,38132.0,119.5538,119.5973,119.4929,119.5886,38132.0
2019-03-01 14:20:00,137.44,137.64,137.44,137.61,34972.0,119.5712,119.7452,119.5712,119.7191,34972.0
2019-03-01 14:25:00,137.63,137.65,137.52,137.62,19950.0,119.7365,119.7539,119.6408,119.7278,19950.0
2019-03-01 14:30:00,137.62,137.63,137.53,137.63,17574.0,119.7278,119.7365,119.6495,119.7365,17574.0
2019-03-01 14:35:00,137.65,137.79,137.65,137.73,27808.0,119.7539,119.8756,119.7539,119.8235,27808.0
2019-03-01 14:40:00,137.73,137.85,137.73,137.81,9779.0,119.8235,119.9278,119.8235,119.893,9779.0
2019-03-01 14:45:00,137.82,137.85,137.61,137.65,24531.0,119.9017,119.9278,119.7191,119.7539,24531.0
2019-03-01 14:50:00,137.65,137.84,137.65,137.81,16367.0,119.7539,119.9191,119.7539,119.893,16367.0
2019-03-01 14:55:00,137.77,137.91,137.72,137.74,12918.0,119.8583,119.98,119.8148,119.8322,12918.0
2019-03-01 15:00:00,137.75,137.76,137.59,137.64,8479.0,119.8409,119.8496,119.7017,119.7452,8479.0
2019-03-01 15:05:00,137.63,137.67,137.55,137.56,11126.0,119.7365,119.7713,119.6669,119.6756,11126.0
2019-03-01 15:10:00,137.55,137.56,137.43,137.46,12854.0,119.6669,119.6756,119.5625,119.5886,12854.0
2019-03-01 15:15:00,137.48,137.51,137.42,137.43,17465.0,119.606,119.6321,119.5538,119.5625,17465.0
2019-03-01 15:20:00,137.44,137.47,137.28,137.36,17769.0,119.5712,119.5973,119.432,119.5016,17769.0
2019-03-01 15:25:00,137.35,137.48,137.31,137.47,32454.0,119.4929,119.606,119.4581,119.5973,32454.0
2019-03-01 15:30:00,137.49,137.56,137.46,137.47,30258.0,119.6147,119.6756,119.5886,119.5973,30258.0
2019-03-01 15:35:00,137.48,137.69,137.46,137.64,33512.0,119.606,119.7887,119.5886,119.7452,33512.0
2019-03-01 15:40:00,137.63,137.87,137.62,137.86,37762.0,119.7365,119.9452,119.7278,119.9365,37762.0
2019-03-01 15:45:00,137.84,137.99,137.83,137.94,52593.0,119.9191,120.0496,119.9104,120.0061,52593.0
2019-03-01 15:50:00,137.94,137.98,137.79,137.91,80208.0,120.0061,120.0409,119.8756,119.98,80208.0
2019-03-01 15:55:00,137.91,137.95,137.43,137.49,253548.0,119.98,120.0148,119.5625,119.6147,253548.0
2019-03-04 09:30:00,138.8,139.24,138.72,139.16,101809.0,120.7543,121.1371,120.6847,121.0675,101809.0
2019-03-04 09:35:00,139.24,139.39,139.04,139.34,69284.0,121.1371,121.2676,120.9631,121.2241,69284.0
2019-03-04 09:40:00,139.27,139.5,139.15,139.5,46320.0,121.1632,121.3633,121.0588,121.3633,46320.0
2019-03-04 09:45:00,139.48,139.78,139.43,139.48,47612.0,121.3459,121.6069,121.3024,121.3459,47612.0
2019-03-04 09:50:00,139.44,139.54,139.18,139.43,22923.0,121.3111,121.3981,121.0849,121.3024,22923.0
2019-03-04 09:55:00,139.47,139.66,139.38,139.51,17320.0,121.3372,121.5025,121.2589,121.372,17320.0
2019-03-04 10:00:00,139.43,139.58,139.32,139.35,23201.0,121.3024,121.4329,121.2067,121.2328,23201.0
2019-03-04 10:05:00,139.38,139.47,139.24,139.27,32251.0,121.2589,121.3372,121.1371,121.1632,32251.0
2019-03-04 10:10:00,139.28,139.3,139.02,139.17,35824.0,121.1719,121.1893,120.9457,121.0762,35824.0
2019-03-04 10:15:00,139.21,139.54,139.17,139.54,26329.0,121.111,121.3981,121.0762,121.3981,26329.0
2019-03-04 10:20:00,139.44,139.45,139.17,139.22,18254.0,121.3111,121.3198,121.0762,121.1197,18254.0
2019-03-04 10:25:00,139.23,139.4,139.17,139.37,13403.0,121.1284,121.2763,121.0762,121.2502,13403.0
2019-03-04 10:30:00,139.38,139.42,139.13,139.23,11092.0,121.2589,121.2937,121.0414,121.1284,11092.0
2019-03-04 10:35:00,139.2,139.3,139.15,139.26,13893.0,121.1023,121.1893,121.0588,121.1545,13893.0
2019-03-04 10:40:00,139.26,139.29,139.13,139.2,19396.0,121.1545,121.1806,121.0414,121.1023,19396.0
2019-03-04 10:45:00,139.19,139.37,139.15,139.28,16667.0,121.0936,121.2502,121.0588,121.1719,16667.0
2019-03-04 10:50:00,139.26,139.29,139.1,139.17,21666.0,121.1545,121.1806,121.0153,121.0762,21666.0
2019-03-04 10:55:00,139.13,139.24,139.1,139.17,28342.0,121.0414,121.1371,121.0153,121.0762,28342.0
2019-03-04 11:00:00,139.15,139.23,139.09,139.16,39989.0,121.0588,121.1284,121.0066,121.0675,39989.0
2019-03-04 11:05:00,139.17,139.29,138.83,138.83,33217.0,121.0762,121.1806,120.7804,120.7804,33217.0
2019-03-04 11:10:00,138.82,139.09,138.77,138.98,23297.0,120.7717,121.0066,120.7282,120.9109,23297.0
2019-03-04 11:15:00,138.99,139.16,138.89,139.16,27481.0,120.9196,121.0675,120.8326,121.0675,27481.0
2019-03-04 11:20:00,139.18,139.23,138.86,138.9,47439.0,121.0849,121.1284,120.8065,120.8413,47439.0
2019-03-04 11:25:00,138.89,138.97,138.81,138.82,31611.0,120.8326,120.9022,120.763,120.7717,31611.0
2019-03-04 11:30:00,138.81,138.86,138.56,138.65,45893.0,120.763,120.8065,120.5455,120.6238,45893.0
2019-03-04 11:35:00,138.68,138.86,138.62,138.67,27677.0,120.6499,120.8065,120.5977,120.6412,27677.0
2019-03-04 11:40:00,138.68,138.75,138.39,138.43,35226.0,120.6499,120.7108,120.3976,120.4324,35226.0
2019-03-04 11:45:00,138.44,138.48,138.15,138.22,36611.0,120.4411,120.4759,120.1888,120.2497,36611.0
2019-03-04 11:50:00,138.21,138.26,137.78,137.8,51363.0,120.241,120.2845,119.867,119.8843,51363.0
2019-03-04 11:55:00,137.79,137.8,137.41,137.55,40261.0,119.8756,119.8843,119.5451,119.6669,40261.0
2019-03-04 12:00:00,137.55,137.75,137.4,137.75,41982.0,119.6669,119.8409,119.5364,119.8409,41982.0
2019-03-04 12:05:00,137.76,138.0,137.64,137.86,29885.0,119.8496,120.0583,119.7452,119.9365,29885.0
2019-03-04 12:10:00,137.85,137.88,137.64,137.7,21631.0,119.9278,119.9539,119.7452,119.7974,21631.0
2019-03-04 12:15:00,137.68,137.72,137.09,137.23,41493.0,119.78,119.8148,119.2667,119.3885,41493.0
2019-03-04 12:20:00,137.19,137.56,137.19,137.37,21252.0,119.3537,119.6756,119.3537,119.5103,21252.0
2019-03-04 12:25:00,137.37,137.8,137.31,137.73,21732.0,119.5103,119.8843,119.4581,119.8235,21732.0
2019-03-04 12:30:00,137.73,137.93,137.7,137.92,25491.0,119.8235,119.9974,119.7974,119.9887,25491.0
2019-03-04 12:35:00,137.89,137.93,137.64,137.77,27294.0,119.9626,119.9974,119.7452,119.8583,27294.0
2019-03-04 12:40:00,137.73,137.74,137.55,137.55,20714.0,119.8235,119.8322,119.6669,119.6669,20714.0
2019-03-04 12:45:00,137.59,137.59,137.25,137.32,16929.0,119.7017,119.7017,119.4059,119.4668,16929.0
2019-03-04 12:50:00,137.3,137.61,137.29,137.54,22589.0,119.4494,119.7191,119.4407,119.6582,22589.0
2019-03-04 12:55:00,137.52,137.59,137.31,137.54,47042.0,119.6408,119.7017,119.4581,119.6582,47042.0
2019-03-04 13:00:00,137.47,137.52,137.34,137.37,15020.0,119.5973,119.6408,119.4842,119.5103,15020.0
2019-03-04 13:05:00,137.37,137.5,137.29,137.29,17317.0,119.5103,119.6234,119.4407,119.4407,17317.0
2019-03-04 13:10:00,137.34,137.44,137.29,137.38,14635.0,119.4842,119.5712,119.4407,119.519,14635.0
2019-03-04 13:15:00,137.4,137.61,137.34,137.46,16790.0,119.5364,119.7191,119.4842,119.5886,16790.0
2019-03-04 13:20:00,137.48,137.61,137.44,137.45,34024.0,119.606,119.7191,119.5712,119.5799,34024.0
2019-03-04 13:25:00,137.46,137.52,137.39,137.48,35013.0,119.5886,119.6408,119.5277,119.606,35013.0
2019-03-04 13:30:00,137.49,137.51,137.39,137.45,23431.0,119.6147,119.6321,119.5277,119.5799,23431.0
2019-03-04 13:35:00,137.44,137.53,137.42,137.44,21839.0,119.5712,119.6495,119.5538,119.5712,21839.0
2019-03-04 13:40:00,137.46,137.56,137.43,137.56,20019.0,119.5886,119.6756,119.5625,119.6756,20019.0
2019-03-04 13:45:00,137.56,137.8,137.46,137.8,25515.0,119.6756,119.8843,119.5886,119.8843,25515.0
2019-03-04 13:50:00,137.78,137.95,137.71,137.9,17447.0,119.867,120.0148,119.8061,119.9713,17447.0
2019-03-04 13:55:00,137.93,138.06,137.85,138.0,28371.0,119.9974,120.1105,119.9278,120.0583,28371.0
2019-03-04 14:00:00,137.99,138.09,137.89,137.94,19145.0,120.0496,120.1366,119.9626,120.0061,19145.0
2019-03-04 14:05:00,137.95,138.01,137.87,137.87,27706.0,120.0148,120.067,119.9452,119.9452,27706.0
2019-03-04 14:10:00,137.88,137.97,137.82,137.95,27044.0,119.9539,120.0322,119.9017,120.0148,27044.0
2019-03-04 14:15:00,137.94,138.06,137.88,138.03,21057.0,120.0061,120.1105,119.9539,120.0844,21057.0
2019-03-04 14:20:00,138.02,138.19,137.94,138.19,35782.0,120.0757,120.2236,120.0061,120.2236,35782.0
2019-03-04 14:25:00,138.16,138.47,138.16,138.42,33614.0,120.1975,120.4672,120.1975,120.4237,33614.0
2019-03-04 14:30:00,138.43,138.46,138.16,138.24,28514.0,120.4324,120.4585,120.1975,120.2671,28514.0
2019-03-04 14:35:00,138.25,138.44,138.24,138.33,26972.0,120.2758,120.4411,120.2671,120.3454,26972.0
2019-03-04 14:40:00,138.33,138.42,138.31,138.39,22921.0,120.3454,120.4237,120.328,120.3976,22921.0
2019-03-04 14:45:00,138.39,138.39,138.22,138.25,20016.0,120.3976,120.3976,120.2497,120.2758,20016.0
2019-03-04 14:50:00,138.26,138.48,138.25,138.35,25888.0,120.2845,120.4759,120.2758,120.3628,25888.0
2019-03-04 14:55:00,138.34,138.37,138.2,138.21,15017.0,120.3541,120.3802,120.2323,120.241,15017.0
2019-03-04 15:00:00,138.21,138.24,138.06,138.18,21261.0,120.241,120.2671,120.1105,120.2149,21261.0
2019-03-04 15:05:00,138.15,138.28,138.14,138.18,21022.0,120.1888,120.3019,120.1801,120.2149,21022.0
2019-03-04 15:10:00,138.18,138.35,138.18,138.24,23062.0,120.2149,120.3628,120.2149,120.2671,23062.0
2019-03-04 15:15:00,138.22,138.3,138.13,138.27,22328.0,120.2497,120.3193,120.1714,120.2932,22328.0
2019-03-04 15:20:00,138.25,138.41,138.19,138.25,19276.0,120.2758,120.415,120.2236,120.2758,19276.0
2019-03-04 15:25:00,138.25,138.54,138.25,138.42,19806.0,120.2758,120.5281,120.2758,120.4237,19806.0
2019-03-04 15:30:00,138.38,138.48,138.28,138.38,31006.0,120.3889,120.4759,120.3019,120.3889,31006.0
2019-03-04 15:35:00,138.37,138.55,138.25,138.41,26263.0,120.3802,120.5368,120.2758,120.415,26263.0
2019-03-04 15:40:00,138.41,138.59,138.32,138.59,30226.0,120.415,120.5716,120.3367,120.5716,30226.0
2019-03-04 15:45:00,138.59,138.7,138.52,138.52,52950.0,120.5716,120.6673,120.5107,120.5107,52950.0
2019-03-04 15:50:00,138.52,138.56,138.33,138.46,60200.0,120.5107,120.5455,120.3454,120.4585,60200.0
2019-03-04 15:55:00,138.44,138.48,138.24,138.38,194879.0,120.4411,120.4759,120.2671,120.3889,194879.0
2019-03-05 09:30:00,138.06,138.18,137.4,137.6,53158.0,120.1105,120.2149,119.5364,119.7104,53158.0
2019-03-05 09:35:00,137.57,138.23,137.5,138.11,26704.0,119.6843,120.2584,119.6234,120.154,26704.0
2019-03-05 09:40:00,138.11,138.37,137.62,137.8,13758.0,120.154,120.3802,119.7278,119.8843,13758.0
2019-03-05 09:45:00,137.82,137.93,137.59,137.7,29230.0,119.9017,119.9974,119.7017,119.7974,29230.0
2019-03-05 09:50:00,137.63,137.85,137.44,137.65,21499.0,119.7365,119.9278,119.5712,119.7539,21499.0
2019-03-05 09:55:00,137.63,137.96,137.63,137.77,11954.0,119.7365,120.0235,119.7365,119.8583,11954.0
2019-03-05 10:00:00,137.84,138.38,137.84,138.09,16555.0,119.9191,120.3889,119.9191,120.1366,16555.0
2019-03-05 10:05:00,138.09,138.27,138.02,138.09,12966.0,120.1366,120.2932,120.0757,120.1366,12966.0
2019-03-05 10:10:00,138.03,138.08,137.78,137.87,18316.0,120.0844,120.1279,119.867,119.9452,18316.0
2019-03-05 10:15:00,137.91,137.96,137.42,137.5,15939.0,119.98,120.0235,119.5538,119.6234,15939.0
2019-03-05 10:20:00,137.49,137.62,137.41,137.61,29159.0,119.6147,119.7278,119.5451,119.7191,29159.0
2019-03-05 10:25:00,137.55,137.55,137.27,137.42,21963.0,119.6669,119.6669,119.4233,119.5538,21963.0
2019-03-05 10:30:00,137.45,137.82,137.4,137.68,14870.0,119.5799,119.9017,119.5364,119.78,14870.0
2019-03-05 10:35:00,137.76,137.76,137.5,137.57,18708.0,119.8496,119.8496,119.6234,119.6843,18708.0
2019-03-05 10:40:00,137.57,137.68,137.39,137.43,14816.0,119.6843,119.78,119.5277,119.5625,14816.0
2019-03-05 10:45:00,137.44,137.44,137.18,137.31,23940.0,119.5712,119.5712,119.345,119.4581,23940.0
2019-03-05 10:50:00,137.3,137.44,137.24,137.25,18272.0,119.4494,119.5712,119.3972,119.4059,18272.0
2019-03-05 10:55:00,137.25,137.25,137.05,137.18,23033.0,119.4059,119.4059,119.2319,119.345,23033.0
2019-03-05 11:00:00,137.2,137.37,137.15,137.27,18548.0,119.3624,119.5103,119.3189,119.4233,18548.0
2019-03-05 11:05:00,137.23,137.27,137.08,137.26,14181.0,119.3885,119.4233,119.258,119.4146,14181.0
2019-03-05 11:10:00,137.29,137.43,137.19,137.35,13749.0,119.4407,119.5625,119.3537,119.4929,13749.0
2019-03-05 11:15:00,137.34,137.47,137.33,137.47,13083.0,119.4842,119.5973,119.4755,119.5973,13083.0
2019-03-05 11:20:00,137.49,137.64,137.44,137.58,13526.0,119.6147,119.7452,119.5712,119.693,13526.0
2019-03-05 11:25:00,137.62,137.66,137.47,137.47,24522.0,119.7278,119.7626,119.5973,119.5973,24522.0
2019-03-05 11:30:00,137.46,137.58,137.4,137.5,15913.0,119.5886,119.693,119.5364,119.6234,15913.0
2019-03-05 11:35:00,137.5,137.94,137.49,137.94,20647.0,119.6234,120.0061,119.6147,120.0061,20647.0
2019-03-05 11:40:00,137.95,138.21,137.95,138.14,37613.0,120.0148,120.241,120.0148,120.1801,37613.0
2019-03-05 11:45:00,138.15,138.17,137.92,137.95,24527.0,120.1888,120.2062,119.9887,120.0148,24527.0
2019-03-05 11:50:00,137.93,138.06,137.76,137.85,48326.0,119.9974,120.1105,119.8496,119.9278,48326.0
2019-03-05 11:55:00,137.82,138.08,137.78,138.04,33430.0,119.9017,120.1279,119.867,120.0931,33430.0
2019-03-05 12:00:00,138.02,138.23,137.95,138.23,26707.0,120.0757,120.2584,120.0148,120.2584,26707.0
2019-03-05 12:05:00,138.23,138.27,138.1,138.11,21866.0,120.2584,120.2932,120.1453,120.154,21866.0
2019-03-05 12:10:00,138.13,138.25,138.02,138.06,22718.0,120.1714,120.2758,120.0757,120.1105,22718.0
2019-03-05 12:15:00,138.04,138.1,137.93,137.94,17700.0,120.0931,120.1453,119.9974,120.0061,17700.0
2019-03-05 12:20:00,137.94,138.05,137.92,138.04,21873.0,120.0061,120.1018,119.9887,120.0931,21873.0
2019-03-05 12:25:00,138.05,138.17,138.01,138.1,17458.0,120.1018,120.2062,120.067,120.1453,17458.0
2019-03-05 12:30:00,138.11,138.21,138.04,138.06,12595.0,120.154,120.241,120.0931,120.1105,12595.0
2019-03-05 12:35:00,138.07,138.13,137.98,138.03,11890.0,120.1192,120.1714,120.0409,120.0844,11890.0
2019-03-05 12:40:00,138.02,138.15,138.02,138.13,13147.0,120.0757,120.1888,120.0757,120.1714,13147.0
2019-03-05 12:45:00,138.12,138.12,138.03,138.11,12183.0,120.1627,120.1627,120.0844,120.154,12183.0
2019-03-05 12:50:00,138.1,138.21,138.09,138.13,11730.0,120.1453,120.241,120.1366,120.1714,11730.0
2019-03-05 12:55:00,138.13,138.24,138.13,138.2,9648.0,120.1714,120.2671,120.1714,120.2323,9648.0
2019-03-05 13:00:00,138.21,138.28,138.19,138.21,9459.0,120.241,120.3019,120.2236,120.241,9459.0
2019-03-05 13:05:00,138.18,138.23,138.15,138.23,7821.0,120.2149,120.2584,120.1888,120.2584,7821.0
2019-03-05 13:10:00,138.23,138.41,138.22,138.37,15581.0,120.2584,120.415,120.2497,120.3802,15581.0
2019-03-05 13:15:00,138.35,138.35,138.18,138.18,10997.0,120.3628,120.3628,120.2149,120.2149,10997.0
2019-03-05 13:20:00,138.17,138.2,137.92,137.92,16785.0,120.2062,120.2323,119.9887,119.9887,16785.0
2019-03-05 13:25:00,137.93,137.96,137.68,137.7,14134.0,119.9974,120.0235,119.78,119.7974,14134.0
2019-03-05 13:30:00,137.68,137.79,137.66,137.7,13035.0,119.78,119.8756,119.7626,119.7974,13035.0
2019-03-05 13:35:00,137.71,137.82,137.71,137.78,13898.0,119.8061,119.9017,119.8061,119.867,13898.0
2019-03-05 13:40:00,137.77,137.79,137.57,137.57,16751.0,119.8583,119.8756,119.6843,119.6843,16751.0
2019-03-05 13:45:00,137.59,137.79,137.56,137.72,11107.0,119.7017,119.8756,119.6756,119.8148,11107.0
2019-03-05 13:50:00,137.73,137.83,137.73,137.82,9883.0,119.8235,119.9104,119.8235,119.9017,9883.0
2019-03-05 13:55:00,137.82,138.03,137.82,138.03,10406.0,119.9017,120.0844,119.9017,120.0844,10406.0
2019-03-05 14:00:00,138.02,138.08,138.01,138.03,7910.0,120.0757,120.1279,120.067,120.0844,7910.0
2019-03-05 14:05:00,138.06,138.08,137.92,137.93,7542.0,120.1105,120.1279,119.9887,119.9974,7542.0
2019-03-05 14:10:00,137.91,137.95,137.87,137.95,13752.0,119.98,120.0148,119.9452,120.0148,13752.0
2019-03-05 14:15:00,137.95,137.96,137.87,137.88,6680.0,120.0148,120.0235,119.9452,119.9539,6680.0
2019-03-05 14:20:00,137.85,137.94,137.8,137.81,8464.0,119.9278,120.0061,119.8843,119.893,8464.0
2019-03-05 14:25:00,137.79,137.84,137.68,137.76,11419.0,119.8756,119.9191,119.78,119.8496,11419.0
2019-03-05 14:30:00,137.79,137.86,137.52,137.58,30074.0,119.8756,119.9365,119.6408,119.693,30074.0
2019-03-05 14:35:00,137.56,137.57,137.42,137.56,14684.0,119.6756,119.6843,119.5538,119.6756,14684.0
2019-03-05 14:40:00,137.56,137.63,137.48,137.55,12518.0,119.6756,119.7365,119.606,119.6669,12518.0
2019-03-05 14:45:00,137.53,137.54,137.4,137.51,14589.0,119.6495,119.6582,119.5364,119.6321,14589.0
2019-03-05 14:50:00,137.48,137.55,137.4,137.5,15277.0,119.606,119.6669,119.5364,119.6234,15277.0
2019-03-05 14:55:00,137.52,137.53,137.43,137.43,14417.0,119.6408,119.6495,119.5625,119.5625,14417.0
2019-03-05 15:00:00,137.45,137.49,137.36,137.49,14067.0,119.5799,119.6147,119.5016,119.6147,14067.0
2019-03-05 15:05:00,137.48,137.51,137.4,137.45,14944.0,119.606,119.6321,119.5364,119.5799,14944.0
2019-03-05 15:10:00,137.45,137.56,137.43,137.45,21559.0,119.5799,119.6756,119.5625,119.5799,21559.0
2019-03-05 15:15:00,137.44,137.5,137.43,137.5,12889.0,119.5712,119.6234,119.5625,119.6234,12889.0
2019-03-05 15:20:00,137.49,137.59,137.44,137.59,49502.0,119.6147,119.7017,119.5712,119.7017,49502.0
2019-03-05 15:25:00,137.6,137.72,137.58,137.72,19955.0,119.7104,119.8148,119.693,119.8148,19955.0
2019-03-05 15:30:00,137.7,137.82,137.68,137.82,27224.0,119.7974,119.9017,119.78,119.9017,27224.0
2019-03-05 15:35:00,137.81,137.9,137.77,137.86,29170.0,119.893,119.9713,119.8583,119.9365,29170.0
2019-03-05 15:40:00,137.85,137.95,137.85,137.92,53769.0,119.9278,120.0148,119.9278,119.9887,53769.0
2019-03-05 15:45:00,137.92,138.46,137.9,138.06,159716.0,119.9887,120.4585,119.9713,120.1105,159716.0
2019-03-05 15:50:00,138.07,138.11,137.59,137.69,121662.0,120.1192,120.154,119.7017,119.7887,121662.0
2019-03-05 15:55:00,137.67,137.67,137.0,137.16,259727.0,119.7713,119.7713,119.1884,119.3276,259727.0
2019-03-06 09:30:00,137.54,137.66,136.8,137.22,61070.0,119.6582,119.7626,119.0144,119.3798,61070.0
2019-03-06 09:35:00,137.15,137.36,136.91,137.22,52393.0,119.3189,119.5016,119.1101,119.3798,52393.0
2019-03-06 09:40:00,137.19,137.28,136.96,137.2,51210.0,119.3537,119.432,119.1536,119.3624,51210.0
2019-03-06 09:45:00,137.21,137.25,136.9,136.98,23299.0,119.3711,119.4059,119.1014,119.171,23299.0
2019-03-06 09:50:00,136.98,136.99,136.55,136.56,46916.0,119.171,119.1797,118.7969,118.8056,46916.0
2019-03-06 09:55:00,136.55,136.74,136.55,136.7,40352.0,118.7969,118.9622,118.7969,118.9274,40352.0
2019-03-06 10:00:00,136.67,136.68,136.4,136.6,24598.0,118.9013,118.91,118.6664,118.8404,24598.0
2019-03-06 10:05:00,136.6,136.89,136.51,136.85,51457.0,118.8404,119.0927,118.7621,119.0579,51457.0
2019-03-06 10:10:00,136.9,137.05,136.71,136.8,24943.0,119.1014,119.2319,118.9361,119.0144,24943.0
2019-03-06 10:15:00,136.81,136.84,136.46,136.54,47607.0,119.0231,119.0492,118.7186,118.7882,47607.0
2019-03-06 10:20:00,136.53,136.62,136.32,136.44,26557.0,118.7795,118.8578,118.5968,118.7012,26557.0
2019-03-06 10:25:00,136.41,136.55,136.23,136.25,25598.0,118.6751,118.7969,118.5185,118.5359,25598.0
2019-03-06 10:30:00,136.23,136.25,135.84,135.89,58575.0,118.5185,118.5359,118.1792,118.2227,58575.0
2019-03-06 10:35:00,135.86,136.11,135.85,136.06,19604.0,118.1966,118.4141,118.1879,118.3706,19604.0
2019-03-06 10:40:00,136.04,136.21,135.88,136.12,27072.0,118.3532,118.5011,118.214,118.4228,27072.0
2019-03-06 10:45:00,136.11,136.16,135.98,136.08,15176.0,118.4141,118.4576,118.301,118.388,15176.0
2019-03-06 10:50:00,136.1,136.18,135.96,136.0,27463.0,118.4054,118.475,118.2836,118.3184,27463.0
2019-03-06 10:55:00,136.09,136.23,136.04,136.05,16066.0,118.3967,118.5185,118.3532,118.3619,16066.0
2019-03-06 11:00:00,136.05,136.17,135.96,136.07,19064.0,118.3619,118.4663,118.2836,118.3793,19064.0
2019-03-06 11:05:00,136.06,136.25,136.06,136.2,25736.0,118.3706,118.5359,118.3706,118.4924,25736.0
2019-03-06 11:10:00,136.19,136.29,136.15,136.25,42453.0,118.4837,118.5707,118.4489,118.5359,42453.0
2019-03-06 11:15:00,136.26,136.31,136.18,136.19,29436.0,118.5446,118.5881,118.475,118.4837,29436.0
2019-03-06 11:20:00,136.18,136.19,135.96,135.96,29102.0,118.475,118.4837,118.2836,118.2836,29102.0
2019-03-06 11:25:00,135.98,136.18,135.93,136.12,45993.0,118.301,118.475,118.2575,118.4228,45993.0
2019-03-06 11:30:00,136.1,136.23,136.04,136.11,40320.0,118.4054,118.5185,118.3532,118.4141,40320.0
2019-03-06 11:35:00,136.09,136.16,136.01,136.01,33016.0,118.3967,118.4576,118.3271,118.3271,33016.0
2019-03-06 11:40:00,136.0,136.0,135.59,135.66,30779.0,118.3184,118.3184,117.9617,118.0226,30779.0
2019-03-06 11:45:00,135.67,135.8,135.51,135.54,15717.0,118.0313,118.1444,117.8921,117.9182,15717.0
2019-03-06 11:50:00,135.54,135.55,135.24,135.55,48261.0,117.9182,117.9269,117.6572,117.9269,48261.0
2019-03-06 11:55:00,135.55,135.67,135.46,135.59,14859.0,117.9269,118.0313,117.8486,117.9617,14859.0
2019-03-06 12:00:00,135.59,135.74,135.58,135.68,18489.0,117.9617,118.0922,117.953,118.04,18489.0
2019-03-06 12:05:00,135.7,135.93,135.7,135.88,24647.0,118.0574,118.2575,118.0574,118.214,24647.0
2019-03-06 12:10:00,135.89,135.91,135.77,135.79,26658.0,118.2227,118.2401,118.1183,118.1357,26658.0
2019-03-06 12:15:00,135.8,135.88,135.58,135.59,23792.0,118.1444,118.214,117.953,117.9617,23792.0
2019-03-06 12:20:00,135.6,135.68,135.53,135.59,43858.0,117.9704,118.04,117.9095,117.9617,43858.0
2019-03-06 12:25:00,135.6,135.7,135.52,135.56,40803.0,117.9704,118.0574,117.9008,117.9356,40803.0
2019-03-06 12:30:00,135.58,135.79,135.58,135.79,30724.0,117.953,118.1357,117.953,118.1357,30724.0
2019-03-06 12:35:00,135.78,135.9,135.72,135.72,30715.0,118.127,118.2314,118.0748,118.0748,30715.0
2019-03-06 12:40:00,135.72,135.74,135.53,135.6,41985.0,118.0748,118.0922,117.9095,117.9704,41985.0
2019-03-06 12:45:00,135.58,135.61,135.27,135.32,44531.0,117.953,117.9791,117.6833,117.7268,44531.0
2019-03-06 12:50:00,135.31,135.42,135.13,135.17,39309.0,117.7181,117.8138,117.5615,117.5963,39309.0
2019-03-06 12:55:00,135.2,135.21,135.06,135.12,23456.0,117.6224,117.6311,117.5006,117.5528,23456.0
2019-03-06 13:00:00,135.15,135.2,135.06,135.09,14009.0,117.5789,117.6224,117.5006,117.5267,14009.0
2019-03-06 13:05:00,135.09,135.11,134.75,134.84,65529.0,117.5267,117.5441,117.2309,117.3092,65529.0
2019-03-06 13:10:00,134.86,135.12,134.86,135.12,13828.0,117.3266,117.5528,117.3266,117.5528,13828.0
2019-03-06 13:15:00,135.11,135.27,135.05,135.21,24863.0,117.5441,117.6833,117.4919,117.6311,24863.0
2019-03-06 13:20:00,135.2,135.21,135.04,135.14,19793.0,117.6224,117.6311,117.4832,117.5702,19793.0
2019-03-06 13:25:00,135.11,135.27,135.08,135.17,47271.0,117.5441,117.6833,117.518,117.5963,47271.0
2019-03-06 13:30:00,135.18,135.36,135.18,135.32,18140.0,117.605,117.7616,117.605,117.7268,18140.0
2019-03-06 13:35:00,135.31,135.37,135.14,135.37,45507.0,117.7181,117.7703,117.5702,117.7703,45507.0
2019-03-06 13:40:00,135.37,135.37,135.13,135.17,22044.0,117.7703,117.7703,117.5615,117.5963,22044.0
2019-03-06 13:45:00,135.15,135.17,134.9,134.96,21484.0,117.5789,117.5963,117.3614,117.4136,21484.0
2019-03-06 13:50:00,134.95,134.99,134.85,134.99,13941.0,117.4049,117.4397,117.3179,117.4397,13941.0
2019-03-06 13:55:00,134.98,135.23,134.98,135.16,12475.0,117.431,117.6485,117.431,117.5876,12475.0
2019-03-06 14:00:00,135.17,135.45,135.1,135.45,35403.0,117.5963,117.8399,117.5354,117.8399,35403.0
2019-03-06 14:05:00,135.42,135.43,135.22,135.28,14486.0,117.8138,117.8225,117.6398,117.692,14486.0
2019-03-06 14:10:00,135.29,135.45,135.29,135.34,39488.0,117.7007,117.8399,117.7007,117.7442,39488.0
2019-03-06 14:15:00,135.31,135.32,135.06,135.06,60481.0,117.7181,117.7268,117.5006,117.5006,60481.0
2019-03-06 14:20:00,135.08,135.31,135.07,135.26,32195.0,117.518,117.7181,117.5093,117.6746,32195.0
2019-03-06 14:25:00,135.26,135.31,135.15,135.18,19867.0,117.6746,117.7181,117.5789,117.605,19867.0
2019-03-06 14:30:00,135.18,135.27,134.87,134.87,77866.0,117.605,117.6833,117.3353,117.3353,77866.0
2019-03-06 14:35:00,134.86,135.21,134.86,134.98,57906.0,117.3266,117.6311,117.3266,117.431,57906.0
2019-03-06 14:40:00,134.96,135.01,134.78,134.94,23381.0,117.4136,117.4571,117.257,117.3962,23381.0
2019-03-06 14:45:00,134.92,135.02,134.84,134.84,15531.0,117.3788,117.4658,117.3092,117.3092,15531.0
2019-03-06 14:50:00,134.84,134.96,134.73,134.94,28826.0,117.3092,117.4136,117.2135,117.3962,28826.0
2019-03-06 14:55:00,134.95,135.1,134.9,134.96,19673.0,117.4049,117.5354,117.3614,117.4136,19673.0
2019-03-06 15:00:00,134.93,135.11,134.93,134.94,15706.0,117.3875,117.5441,117.3875,117.3962,15706.0
2019-03-06 15:05:00,134.93,134.96,134.82,134.9,22695.0,117.3875,117.4136,117.2918,117.3614,22695.0
2019-03-06 15:10:00,134.91,134.95,134.87,134.87,29193.0,117.3701,117.4049,117.3353,117.3353,29193.0
2019-03-06 15:15:00,134.88,134.95,134.77,134.95,24520.0,117.344,117.4049,117.2483,117.4049,24520.0
2019-03-06 15:20:00,134.94,134.99,134.87,134.97,23887.0,117.3962,117.4397,117.3353,117.4223,23887.0
2019-03-06 15:25:00,134.98,135.06,134.87,135.06,25148.0,117.431,117.5006,117.3353,117.5006,25148.0
2019-03-06 15:30:00,135.07,135.21,135.04,135.18,34719.0,117.5093,117.6311,117.4832,117.605,34719.0
2019-03-06 15:35:00,135.19,135.24,135.1,135.18,42009.0,117.6137,117.6572,117.5354,117.605,42009.0
2019-03-06 15:40:00,135.18,135.32,135.15,135.28,68388.0,117.605,117.7268,117.5789,117.692,68388.0
2019-03-06 15:45:00,135.3,135.3,135.14,135.2,93857.0,117.7094,117.7094,117.5702,117.6224,93857.0
2019-03-06 15:50:00,135.2,135.27,135.03,135.04,89053.0,117.6224,117.6833,117.4745,117.4832,89053.0
2019-03-06 15:55:00,135.05,135.13,134.8,134.84,176260.0,117.4919,117.5615,117.2744,117.3092,176260.0
2019-03-07 09:30:00,134.38,134.81,133.82,134.45,75230.0,116.909,117.2831,116.4218,116.9699,75230.0
2019-03-07 09:35:00,134.43,134.43,133.52,133.63,67724.0,116.9525,116.9525,116.1608,116.2565,67724.0
2019-03-07 09:40:00,133.59,133.75,133.06,133.21,71773.0,116.2217,116.3609,115.7606,115.8911,71773.0
2019-03-07 09:45:00,133.15,133.15,132.53,132.59,102694.0,115.8389,115.8389,115.2995,115.3517,102694.0
2019-03-07 09:50:00,132.59,132.88,132.06,132.26,77314.0,115.3517,115.604,114.8906,115.0646,77314.0
2019-03-07 09:55:00,132.25,132.55,132.22,132.26,52992.0,115.0559,115.3169,115.0298,115.0646,52992.0
2019-03-07 10:00:00,132.22,132.25,131.8,131.93,156912.0,115.0298,115.0559,114.6644,114.7775,156912.0
2019-03-07 10:05:00,131.89,132.2,131.73,131.76,121752.0,114.7427,115.0124,114.6035,114.6296,121752.0
2019-03-07 10:10:00,131.71,132.08,131.62,132.02,91095.0,114.5861,114.908,114.5078,114.8558,91095.0
2019-03-07 10:15:00,132.0,132.16,131.76,131.9,83068.0,114.8384,114.9776,114.6296,114.7514,83068.0
2019-03-07 10:20:00,131.92,132.04,131.64,131.93,68811.0,114.7688,114.8732,114.5252,114.7775,68811.0
2019-03-07 10:25:00,131.95,132.49,131.92,132.47,63801.0,114.7949,115.2647,114.7688,115.2473,63801.0
2019-03-07 10:30:00,132.44,132.73,132.21,132.7,65165.0,115.2212,115.4735,115.0211,115.4474,65165.0
2019-03-07 10:35:00,132.7,132.77,132.47,132.58,43943.0,115.4474,115.5083,115.2473,115.343,43943.0
2019-03-07 10:40:00,132.61,132.72,132.5,132.65,51217.0,115.3691,115.4648,115.2734,115.4039,51217.0
2019-03-07 10:45:00,132.71,133.16,132.71,133.16,61303.0,115.4561,115.8476,115.4561,115.8476,61303.0
2019-03-07 10:50:00,133.18,133.2,132.93,133.17,52466.0,115.865,115.8824,115.6475,115.8563,52466.0
2019-03-07 10:55:00,133.19,133.32,133.0,133.03,37309.0,115.8737,115.9868,115.7084,115.7345,37309.0
2019-03-07 11:00:00,132.96,133.14,132.82,132.93,28130.0,115.6736,115.8302,115.5518,115.6475,28130.0
2019-03-07 11:05:00,132.9,132.93,132.53,132.75,37566.0,115.6214,115.6475,115.2995,115.4909,37566.0
2019-03-07 11:10:00,132.77,132.8,132.58,132.76,24487.0,115.5083,115.5344,115.343,115.4996,24487.0
2019-03-07 11:15:00,132.75,132.78,132.49,132.6,47606.0,115.4909,115.517,115.2647,115.3604,47606.0
2019-03-07 11:20:00,132.57,132.72,132.52,132.66,24381.0,115.3343,115.4648,115.2908,115.4126,24381.0
2019-03-07 11:25:00,132.7,132.93,132.68,132.81,43008.0,115.4474,115.6475,115.43,115.5431,43008.0
2019-03-07 11:30:00,132.84,133.15,132.84,132.97,50864.0,115.5692,115.8389,115.5692,115.6823,50864.0
2019-03-07 11:35:00,132.95,133.17,132.9,133.04,25866.0,115.6649,115.8563,115.6214,115.7432,25866.0
2019-03-07 11:40:00,133.03,133.24,132.99,133.18,20885.0,115.7345,115.9172,115.6997,115.865,20885.0
2019-03-07 11:45:00,133.2,133.27,133.09,133.11,27469.0,115.8824,115.9433,115.7867,115.8041,27469.0
2019-03-07 11:50:00,133.15,133.25,132.98,132.99,21443.0,115.8389,115.9259,115.691,115.6997,21443.0
2019-03-07 11:55:00,132.98,133.03,132.82,132.86,19260.0,115.691,115.7345,115.5518,115.5866,19260.0
2019-03-07 12:00:00,132.86,132.86,132.63,132.71,24686.0,115.5866,115.5866,115.3865,115.4561,24686.0
2019-03-07 12:05:00,132.72,132.94,132.67,132.81,17926.0,115.4648,115.6562,115.4213,115.5431,17926.0
2019-03-07 12:10:00,132.92,132.92,132.74,132.75,27633.0,115.6388,115.6388,115.4822,115.4909,27633.0
2019-03-07 12:15:00,132.75,132.89,132.72,132.75,24138.0,115.4909,115.6127,115.4648,115.4909,24138.0
2019-03-07 12:20:00,132.77,132.92,132.74,132.79,25300.0,115.5083,115.6388,115.4822,115.5257,25300.0
2019-03-07 12:25:00,132.86,133.05,132.8,132.95,38800.0,115.5866,115.7519,115.5344,115.6649,38800.0
2019-03-07 12:30:00,132.9,133.01,132.59,132.95,51740.0,115.6214,115.7171,115.3517,115.6649,51740.0
2019-03-07 12:35:00,132.95,133.11,132.94,133.05,22815.0,115.6649,115.8041,115.6562,115.7519,22815.0
2019-03-07 12:40:00,133.02,133.08,132.99,133.04,14663.0,115.7258,115.778,115.6997,115.7432,14663.0
2019-03-07 12:45:00,133.05,133.15,132.97,132.97,19094.0,115.7519,115.8389,115.6823,115.6823,19094.0
2019-03-07 12:50:00,132.98,133.29,132.94,133.29,25978.0,115.691,115.9607,115.6562,115.9607,25978.0
2019-03-07 12:55:00,133.31,133.31,133.15,133.21,31626.0,115.9781,115.9781,115.8389,115.8911,31626.0
2019-03-07 13:00:00,133.2,133.29,133.12,133.12,15632.0,115.8824,115.9607,115.8128,115.8128,15632.0
2019-03-07 13:05:00,133.12,133.22,133.04,133.15,10405.0,115.8128,115.8998,115.7432,115.8389,10405.0
2019-03-07 13:10:00,133.15,133.26,133.13,133.15,11148.0,115.8389,115.9346,115.8215,115.8389,11148.0
2019-03-07 13:15:00,133.21,133.25,133.08,133.14,11715.0,115.8911,115.9259,115.778,115.8302,11715.0
2019-03-07 13:20:00,133.16,133.21,133.12,133.16,21673.0,115.8476,115.8911,115.8128,115.8476,21673.0
2019-03-07 13:25:00,133.17,133.22,133.11,133.22,20790.0,115.8563,115.8998,115.8041,115.8998,20790.0
2019-03-07 13:30:00,133.22,133.23,132.95,132.95,25107.0,115.8998,115.9085,115.6649,115.6649,25107.0
2019-03-07 13:35:00,132.95,133.02,132.89,132.97,17709.0,115.6649,115.7258,115.6127,115.6823,17709.0
2019-03-07 13:40:00,133.0,133.04,132.94,133.04,14414.0,115.7084,115.7432,115.6562,115.7432,14414.0
2019-03-07 13:45:00,133.03,133.21,133.03,133.19,25335.0,115.7345,115.8911,115.7345,115.8737,25335.0
2019-03-07 13:50:00,133.2,133.24,133.03,133.04,19971.0,115.8824,115.9172,115.7345,115.7432,19971.0
2019-03-07 13:55:00,133.05,133.11,132.99,133.02,10765.0,115.7519,115.8041,115.6997,115.7258,10765.0
2019-03-07 14:00:00,133.0,133.12,132.91,132.95,18585.0,115.7084,115.8128,115.6301,115.6649,18585.0
2019-03-07 14:05:00,132.98,132.99,132.82,132.9,16384.0,115.691,115.6997,115.5518,115.6214,16384.0
2019-03-07 14:10:00,132.9,132.91,132.75,132.78,59114.0,115.6214,115.6301,115.4909,115.517,59114.0
2019-03-07 14:15:00,132.77,132.86,132.7,132.83,24515.0,115.5083,115.5866,115.4474,115.5605,24515.0
2019-03-07 14:20:00,132.81,132.89,132.71,132.72,26770.0,115.5431,115.6127,115.4561,115.4648,26770.0
2019-03-07 14:25:00,132.73,132.76,132.69,132.74,29593.0,115.4735,115.4996,115.4387,115.4822,29593.0
2019-03-07 14:30:00,132.75,132.81,132.57,132.63,18944.0,115.4909,115.5431,115.3343,115.3865,18944.0
2019-03-07 14:35:00,132.66,132.75,132.6,132.65,15463.0,115.4126,115.4909,115.3604,115.4039,15463.0
2019-03-07 14:40:00,132.68,132.76,132.51,132.75,21920.0,115.43,115.4996,115.2821,115.4909,21920.0
2019-03-07 14:45:00,132.75,132.77,132.35,132.5,26985.0,115.4909,115.5083,115.1429,115.2734,26985.0
2019-03-07 14:50:00,132.5,132.65,132.38,132.6,23705.0,115.2734,115.4039,115.169,115.3604,23705.0
2019-03-07 14:55:00,132.61,132.68,132.47,132.52,17157.0,115.3691,115.43,115.2473,115.2908,17157.0
2019-03-07 15:00:00,132.55,132.59,132.38,132.52,34839.0,115.3169,115.3517,115.169,115.2908,34839.0
2019-03-07 15:05:00,132.53,132.63,132.48,132.59,27099.0,115.2995,115.3865,115.256,115.3517,27099.0
2019-03-07 15:10:00,132.57,132.66,132.51,132.55,22479.0,115.3343,115.4126,115.2821,115.3169,22479.0
2019-03-07 15:15:00,132.57,132.92,132.57,132.91,51764.0,115.3343,115.6388,115.3343,115.6301,51764.0
2019-03-07 15:20:00,132.91,132.96,132.82,132.89,38238.0,115.6301,115.6736,115.5518,115.6127,38238.0
2019-03-07 15:25:00,132.9,133.02,132.67,132.7,37684.0,115.6214,115.7258,115.4213,115.4474,37684.0
2019-03-07 15:30:00,132.7,132.78,132.65,132.68,51982.0,115.4474,115.517,115.4039,115.43,51982.0
2019-03-07 15:35:00,132.69,133.02,132.68,133.02,40697.0,115.4387,115.7258,115.43,115.7258,40697.0
2019-03-07 15:40:00,133.02,133.04,132.77,132.86,46369.0,115.7258,115.7432,115.5083,115.5866,46369.0
2019-03-07 15:45:00,132.84,133.01,132.78,132.85,57522.0,115.5692,115.7171,115.517,115.5779,57522.0
2019-03-07 15:50:00,132.85,132.86,132.66,132.77,78057.0,115.5779,115.5866,115.4126,115.5083,78057.0
2019-03-07 15:55:00,132.79,133.08,132.78,132.8,208556.0,115.5257,115.778,115.517,115.5344,208556.0
2019-03-08 09:30:00,130.5,130.86,130.23,130.45,249377.0,113.5334,113.8466,113.2985,113.4899,249377.0
2019-03-08 09:35:00,130.45,130.68,130.35,130.56,80904.0,113.4899,113.69,113.4029,113.5856,80904.0
2019-03-08 09:40:00,130.58,130.79,130.34,130.78,58366.0,113.603,113.7857,113.3942,113.777,58366.0
2019-03-08 09:45:00,130.78,131.21,130.73,131.14,44162.0,113.777,114.1511,113.7335,114.0902,44162.0
2019-03-08 09:50:00,131.16,131.22,130.96,131.16,19562.0,114.1076,114.1598,113.9336,114.1076,19562.0
2019-03-08 09:55:00,131.13,131.42,131.12,131.25,37170.0,114.0815,114.3338,114.0728,114.1859,37170.0
2019-03-08 10:00:00,131.24,131.51,131.04,131.45,71299.0,114.1772,114.4121,114.0032,114.3599,71299.0
2019-03-08 10:05:00,131.45,131.47,131.11,131.36,34321.0,114.3599,114.3773,114.0641,114.2816,34321.0
2019-03-08 10:10:00,131.39,131.45,131.2,131.31,46356.0,114.3077,114.3599,114.1424,114.2381,46356.0
2019-03-08 10:15:00,131.31,131.36,131.05,131.12,13169.0,114.2381,114.2816,114.0119,114.0728,13169.0
2019-03-08 10:20:00,131.12,131.32,130.99,131.27,46971.0,114.0728,114.2468,113.9597,114.2033,46971.0
2019-03-08 10:25:00,131.31,131.48,131.26,131.41,38432.0,114.2381,114.386,114.1946,114.3251,38432.0
2019-03-08 10:30:00,131.42,131.56,131.3,131.39,36193.0,114.3338,114.4556,114.2294,114.3077,36193.0
2019-03-08 10:35:00,131.37,131.5,131.3,131.45,88297.0,114.2903,114.4034,114.2294,114.3599,88297.0
2019-03-08 10:40:00,131.43,131.79,131.31,131.75,92714.0,114.3425,114.6557,114.2381,114.6209,92714.0
2019-03-08 10:45:00,131.8,132.13,131.76,132.11,131496.0,114.6644,114.9515,114.6296,114.9341,131496.0
2019-03-08 10:50:00,132.11,132.11,131.77,131.85,57180.0,114.9341,114.9341,114.6383,114.7079,57180.0
2019-03-08 10:55:00,131.85,132.07,131.81,131.86,35350.0,114.7079,114.8993,114.6731,114.7166,35350.0
2019-03-08 11:00:00,131.84,131.95,131.73,131.82,31453.0,114.6992,114.7949,114.6035,114.6818,31453.0
2019-03-08 11:05:00,131.83,131.96,131.61,131.66,14857.0,114.6905,114.8036,114.4991,114.5426,14857.0
2019-03-08 11:10:00,131.64,131.85,131.5,131.68,32105.0,114.5252,114.7079,114.4034,114.56,32105.0
2019-03-08 11:15:00,131.68,131.81,131.51,131.55,27876.0,114.56,114.6731,114.4121,114.4469,27876.0
2019-03-08 11:20:00,131.56,131.63,131.43,131.58,22571.0,114.4556,114.5165,114.3425,114.473,22571.0
2019-03-08 11:25:00,131.58,131.74,131.56,131.59,45230.0,114.473,114.6122,114.4556,114.4817,45230.0
2019-03-08 11:30:00,131.6,131.73,131.31,131.33,23787.0,114.4904,114.6035,114.2381,114.2555,23787.0
2019-03-08 11:35:00,131.33,131.33,131.02,131.06,31610.0,114.2555,114.2555,113.9858,114.0206,31610.0
2019-03-08 11:40:00,131.06,131.24,131.0,131.17,19063.0,114.0206,114.1772,113.9684,114.1163,19063.0
2019-03-08 11:45:00,131.14,131.34,131.13,131.15,14186.0,114.0902,114.2642,114.0815,114.0989,14186.0
2019-03-08 11:50:00,131.11,131.12,130.86,131.02,25538.0,114.0641,114.0728,113.8466,113.9858,25538.0
2019-03-08 11:55:00,130.99,131.04,130.74,130.74,17487.0,113.9597,114.0032,113.7422,113.7422,17487.0
2019-03-08 12:00:00,130.74,130.84,130.63,130.79,29272.0,113.7422,113.8292,113.6465,113.7857,29272.0
2019-03-08 12:05:00,130.78,130.84,130.73,130.75,11027.0,113.777,113.8292,113.7335,113.7509,11027.0
2019-03-08 12:10:00,130.75,130.94,130.7,130.84,29099.0,113.7509,113.9162,113.7074,113.8292,29099.0
2019-03-08 12:15:00,130.79,130.85,130.64,130.65,23602.0,113.7857,113.8379,113.6552,113.6639,23602.0
2019-03-08 12:20:00,130.65,130.79,130.59,130.68,14753.0,113.6639,113.7857,113.6117,113.69,14753.0
2019-03-08 12:25:00,130.67,131.03,130.63,131.01,21171.0,113.6813,113.9945,113.6465,113.9771,21171.0
2019-03-08 12:30:00,131.0,131.06,130.88,130.92,16084.0,113.9684,114.0206,113.864,113.8988,16084.0
2019-03-08 12:35:00,130.91,130.99,130.83,130.84,19764.0,113.8901,113.9597,113.8205,113.8292,19764.0
2019-03-08 12:40:00,130.86,131.02,130.84,131.02,24397.0,113.8466,113.9858,113.8292,113.9858,24397.0
2019-03-08 12:45:00,131.02,131.04,130.84,130.87,29836.0,113.9858,114.0032,113.8292,113.8553,29836.0
2019-03-08 12:50:00,130.9,130.93,130.75,130.8,10867.0,113.8814,113.9075,113.7509,113.7944,10867.0
2019-03-08 12:55:00,130.81,130.83,130.72,130.72,18941.0,113.8031,113.8205,113.7248,113.7248,18941.0
2019-03-08 13:00:00,130.73,130.8,130.7,130.77,9263.0,113.7335,113.7944,113.7074,113.7683,9263.0
2019-03-08 13:05:00,130.77,130.92,130.74,130.8,16836.0,113.7683,113.8988,113.7422,113.7944,16836.0
2019-03-08 13:10:00,130.81,131.09,130.81,131.05,22353.0,113.8031,114.0467,113.8031,114.0119,22353.0
2019-03-08 13:15:00,131.03,131.04,130.87,130.99,15204.0,113.9945,114.0032,113.8553,113.9597,15204.0
2019-03-08 13:20:00,130.99,130.99,130.85,130.85,19329.0,113.9597,113.9597,113.8379,113.8379,19329.0
2019-03-08 13:25:00,130.83,131.01,130.81,131.0,26019.0,113.8205,113.9771,113.8031,113.9684,26019.0
2019-03-08 13:30:00,130.99,130.99,130.87,130.89,25855.0,113.9597,113.9597,113.8553,113.8727,25855.0
2019-03-08 13:35:00,130.89,131.02,130.85,131.0,18429.0,113.8727,113.9858,113.8379,113.9684,18429.0
2019-03-08 13:40:00,131.0,131.06,130.91,130.93,18560.0,113.9684,114.0206,113.8901,113.9075,18560.0
2019-03-08 13:45:00,130.92,131.0,130.86,130.96,48614.0,113.8988,113.9684,113.8466,113.9336,48614.0
2019-03-08 13:50:00,130.94,131.05,130.88,131.04,37045.0,113.9162,114.0119,113.864,114.0032,37045.0
2019-03-08 13:55:00,131.02,131.04,130.93,130.99,14768.0,113.9858,114.0032,113.9075,113.9597,14768.0
2019-03-08 14:00:00,131.01,131.01,130.72,130.74,16908.0,113.9771,113.9771,113.7248,113.7422,16908.0
2019-03-08 14:05:00,130.75,130.82,130.73,130.8,23711.0,113.7509,113.8118,113.7335,113.7944,23711.0
2019-03-08 14:10:00,130.8,130.91,130.78,130.91,27867.0,113.7944,113.8901,113.777,113.8901,27867.0
2019-03-08 14:15:00,130.91,130.98,130.89,130.95,18323.0,113.8901,113.951,113.8727,113.9249,18323.0
2019-03-08 14:20:00,130.95,131.03,130.9,131.0,14712.0,113.9249,113.9945,113.8814,113.9684,14712.0
2019-03-08 14:25:00,131.01,131.12,130.98,131.1,34307.0,113.9771,114.0728,113.951,114.0554,34307.0
2019-03-08 14:30:00,131.09,131.21,131.05,131.06,16111.0,114.0467,114.1511,114.0119,114.0206,16111.0
2019-03-08 14:35:00,131.1,131.13,131.05,131.06,10069.0,114.0554,114.0815,114.0119,114.0206,10069.0
2019-03-08 14:40:00,131.09,131.23,131.06,131.18,37951.0,114.0467,114.1685,114.0206,114.125,37951.0
2019-03-08 14:45:00,131.17,131.28,131.1,131.21,25724.0,114.1163,114.212,114.0554,114.1511,25724.0
2019-03-08 14:50:00,131.25,131.58,131.22,131.45,64476.0,114.1859,114.473,114.1598,114.3599,64476.0
2019-03-08 14:55:00,131.45,131.45,131.25,131.25,20826.0,114.3599,114.3599,114.1859,114.1859,20826.0
2019-03-08 15:00:00,131.29,131.29,131.11,131.18,38189.0,114.2207,114.2207,114.0641,114.125,38189.0
2019-03-08 15:05:00,131.2,131.51,131.14,131.4,40426.0,114.1424,114.4121,114.0902,114.3164,40426.0
2019-03-08 15:10:00,131.42,131.42,131.02,131.06,44878.0,114.3338,114.3338,113.9858,114.0206,44878.0
2019-03-08 15:15:00,131.06,131.14,130.85,130.93,24153.0,114.0206,114.0902,113.8379,113.9075,24153.0
2019-03-08 15:20:00,130.95,131.03,130.92,130.98,22208.0,113.9249,113.9945,113.8988,113.951,22208.0
2019-03-08 15:25:00,130.97,131.14,130.95,131.0,18013.0,113.9423,114.0902,113.9249,113.9684,18013.0
2019-03-08 15:30:00,130.97,131.35,130.94,131.35,27685.0,113.9423,114.2729,113.9162,114.2729,27685.0
2019-03-08 15:35:00,131.33,131.33,131.12,131.23,32884.0,114.2555,114.2555,114.0728,114.1685,32884.0
2019-03-08 15:40:00,131.24,131.48,131.24,131.44,22032.0,114.1772,114.386,114.1772,114.3512,22032.0
2019-03-08 15:45:00,131.46,131.51,131.39,131.4,69896.0,114.3686,114.4121,114.3077,114.3164,69896.0
2019-03-08 15:50:00,131.4,131.58,131.4,131.58,103609.0,114.3164,114.473,114.3164,114.473,103609.0
2019-03-08 15:55:00,131.57,131.81,131.34,131.34,444102.0,114.4643,114.6731,114.2642,114.2642,444102.0
2019-03-11 09:30:00,131.91,132.14,131.59,131.95,100524.0,114.7601,114.9602,114.4817,114.7949,100524.0
2019-03-11 09:35:00,132.08,132.58,131.95,132.5,55073.0,114.908,115.343,114.7949,115.2734,55073.0
2019-03-11 09:40:00,132.54,132.85,132.45,132.69,46458.0,115.3082,115.5779,115.2299,115.4387,46458.0
2019-03-11 09:45:00,132.68,133.04,132.6,132.84,60783.0,115.43,115.7432,115.3604,115.5692,60783.0
2019-03-11 09:50:00,132.84,133.0,132.77,132.88,38935.0,115.5692,115.7084,115.5083,115.604,38935.0
2019-03-11 09:55:00,132.92,133.15,132.89,133.1,60104.0,115.6388,115.8389,115.6127,115.7954,60104.0
2019-03-11 10:00:00,133.04,133.28,132.99,133.15,44777.0,115.7432,115.952,115.6997,115.8389,44777.0
2019-03-11 10:05:00,133.17,133.23,132.97,133.0,54534.0,115.8563,115.9085,115.6823,115.7084,54534.0
2019-03-11 10:10:00,133.01,133.13,132.91,133.0,51817.0,115.7171,115.8215,115.6301,115.7084,51817.0
2019-03-11 10:15:00,132.98,133.25,132.95,133.14,67697.0,115.691,115.9259,115.6649,115.8302,67697.0
2019-03-11 10:20:00,133.15,133.28,133.0,133.0,52432.0,115.8389,115.952,115.7084,115.7084,52432.0
2019-03-11 10:25:00,133.0,133.04,132.66,132.69,52527.0,115.7084,115.7432,115.4126,115.4387,52527.0
2019-03-11 10:30:00,132.7,132.79,132.48,132.49,40379.0,115.4474,115.5257,115.256,115.2647,40379.0
2019-03-11 10:35:00,132.5,132.85,132.5,132.7,46255.0,115.2734,115.5779,115.2734,115.4474,46255.0
2019-03-11 10:40:00,132.69,132.88,132.68,132.8,66329.0,115.4387,115.604,115.43,115.5344,66329.0
2019-03-11 10:45:00,132.78,133.08,132.78,133.06,50758.0,115.517,115.778,115.517,115.7606,50758.0
2019-03-11 10:50:00,133.07,133.16,133.0,133.0,52578.0,115.7693,115.8476,115.7084,115.7084,52578.0
2019-03-11 10:55:00,133.02,133.08,132.81,132.86,28539.0,115.7258,115.778,115.5431,115.5866,28539.0
2019-03-11 11:00:00,132.86,133.02,132.78,133.01,43531.0,115.5866,115.7258,115.517,115.7171,43531.0
2019-03-11 11:05:00,133.0,133.12,132.98,133.08,33984.0,115.7084,115.8128,115.691,115.778,33984.0
2019-03-11 11:10:00,133.07,133.21,133.0,133.14,59329.0,115.7693,115.8911,115.7084,115.8302,59329.0
2019-03-11 11:15:00,133.13,133.2,132.94,132.94,71981.0,115.8215,115.8824,115.6562,115.6562,71981.0
2019-03-11 11:20:00,132.95,133.09,132.92,133.06,35225.0,115.6649,115.7867,115.6388,115.7606,35225.0
2019-03-11 11:25:00,133.09,133.18,132.93,133.18,40366.0,115.7867,115.865,115.6475,115.865,40366.0
2019-03-11 11:30:00,133.18,133.19,132.98,133.04,38850.0,115.865,115.8737,115.691,115.7432,38850.0
2019-03-11 11:35:00,133.05,133.13,132.95,133.06,33521.0,115.7519,115.8215,115.6649,115.7606,33521.0
2019-03-11 11:40:00,133.08,133.16,132.96,132.96,33436.0,115.778,115.8476,115.6736,115.6736,33436.0
2019-03-11 11:45:00,132.96,133.02,132.72,132.88,17848.0,115.6736,115.7258,115.4648,115.604,17848.0
2019-03-11 11:50:00,132.91,132.94,132.84,132.93,31701.0,115.6301,115.6562,115.5692,115.6475,31701.0
2019-03-11 11:55:00,132.95,133.11,132.92,133.0,32822.0,115.6649,115.8041,115.6388,115.7084,32822.0
2019-03-11 12:00:00,132.99,133.13,132.89,133.11,35885.0,115.6997,115.8215,115.6127,115.8041,35885.0
2019-03-11 12:05:00,133.1,133.16,133.03,133.09,26531.0,115.7954,115.8476,115.7345,115.7867,26531.0
2019-03-11 12:10:00,133.09,133.12,133.02,133.02,21431.0,115.7867,115.8128,115.7258,115.7258,21431.0
2019-03-11 12:15:00,133.03,133.05,132.92,133.02,25270.0,115.7345,115.7519,115.6388,115.7258,25270.0
2019-03-11 12:20:00,133.01,133.02,132.91,132.99,17373.0,115.7171,115.7258,115.6301,115.6997,17373.0
2019-03-11 12:25:00,133.0,133.1,132.92,132.93,26327.0,115.7084,115.7954,115.6388,115.6475,26327.0
2019-03-11 12:30:00,132.94,133.06,132.93,132.99,38082.0,115.6562,115.7606,115.6475,115.6997,38082.0
2019-03-11 12:35:00,132.99,133.01,132.93,132.98,22680.0,115.6997,115.7171,115.6475,115.691,22680.0
2019-03-11 12:40:00,132.98,133.02,132.88,132.96,19415.0,115.691,115.7258,115.604,115.6736,19415.0
2019-03-11 12:45:00,132.98,133.07,132.94,132.95,27611.0,115.691,115.7693,115.6562,115.6649,27611.0
2019-03-11 12:50:00,132.96,133.15,132.95,133.1,26690.0,115.6736,115.8389,115.6649,115.7954,26690.0
2019-03-11 12:55:00,133.09,133.09,132.97,132.99,22009.0,115.7867,115.7867,115.6823,115.6997,22009.0
2019-03-11 13:00:00,133.02,133.12,133.01,133.05,29411.0,115.7258,115.8128,115.7171,115.7519,29411.0
2019-03-11 13:05:00,133.06,133.16,133.03,133.14,22860.0,115.7606,115.8476,115.7345,115.8302,22860.0
2019-03-11 13:10:00,133.15,133.24,133.12,133.24,27793.0,115.8389,115.9172,115.8128,115.9172,27793.0
2019-03-11 13:15:00,133.25,133.39,133.21,133.32,40303.0,115.9259,116.0477,115.8911,115.9868,40303.0
2019-03-11 13:20:00,133.34,133.4,133.3,133.35,26689.0,116.0042,116.0564,115.9694,116.0129,26689.0
2019-03-11 13:25:00,133.36,133.38,133.25,133.28,27464.0,116.0216,116.039,115.9259,115.952,27464.0
2019-03-11 13:30:00,133.3,133.34,133.25,133.27,21403.0,115.9694,116.0042,115.9259,115.9433,21403.0
2019-03-11 13:35:00,133.28,133.32,133.22,133.23,20926.0,115.952,115.9868,115.8998,115.9085,20926.0
2019-03-11 13:40:00,133.24,133.28,133.16,133.23,11613.0,115.9172,115.952,115.8476,115.9085,11613.0
2019-03-11 13:45:00,133.21,133.23,133.02,133.04,15996.0,115.8911,115.9085,115.7258,115.7432,15996.0
2019-03-11 13:50:00,133.05,133.07,132.96,132.96,26349.0,115.7519,115.7693,115.6736,115.6736,26349.0
2019-03-11 13:55:00,132.97,133.07,132.97,133.01,22035.0,115.6823,115.7693,115.6823,115.7171,22035.0
2019-03-11 14:00:00,133.02,133.07,132.98,133.06,14964.0,115.7258,115.7693,115.691,115.7606,14964.0
2019-03-11 14:05:00,133.04,133.06,132.97,132.99,16663.0,115.7432,115.7606,115.6823,115.6997,16663.0
2019-03-11 14:10:00,132.99,133.02,132.94,133.0,13254.0,115.6997,115.7258,115.6562,115.7084,13254.0
2019-03-11 14:15:00,132.99,133.0,132.9,132.95,15487.0,115.6997,115.7084,115.6214,115.6649,15487.0
2019-03-11 14:20:00,132.96,133.05,132.94,133.01,27329.0,115.6736,115.7519,115.6562,115.7171,27329.0
2019-03-11 14:25:00,133.01,133.05,132.97,133.04,21634.0,115.7171,115.7519,115.6823,115.7432,21634.0
2019-03-11 14:30:00,133.05,133.06,132.96,132.96,23131.0,115.7519,115.7606,115.6736,115.6736,23131.0
2019-03-11 14:35:00,132.97,133.07,132.93,132.94,18982.0,115.6823,115.7693,115.6475,115.6562,18982.0
2019-03-11 14:40:00,132.95,132.95,132.82,132.84,11471.0,115.6649,115.6649,115.5518,115.5692,11471.0
2019-03-11 14:45:00,132.86,132.89,132.79,132.79,13469.0,115.5866,115.6127,115.5257,115.5257,13469.0
2019-03-11 14:50:00,132.79,132.87,132.76,132.76,19615.0,115.5257,115.5953,115.4996,115.4996,19615.0
2019-03-11 14:55:00,132.76,132.87,132.71,132.83,23575.0,115.4996,115.5953,115.4561,115.5605,23575.0
2019-03-11 15:00:00,132.83,132.92,132.74,132.88,15930.0,115.5605,115.6388,115.4822,115.604,15930.0
2019-03-11 15:05:00,132.86,132.92,132.81,132.9,21465.0,115.5866,115.6388,115.5431,115.6214,21465.0
2019-03-11 15:10:00,132.88,132.92,132.85,132.85,32931.0,115.604,115.6388,115.5779,115.5779,32931.0
2019-03-11 15:15:00,132.85,132.94,132.84,132.85,28986.0,115.5779,115.6562,115.5692,115.5779,28986.0
2019-03-11 15:20:00,132.86,132.97,132.85,132.91,33240.0,115.5866,115.6823,115.5779,115.6301,33240.0
2019-03-11 15:25:00,132.9,132.9,132.72,132.81,30125.0,115.6214,115.6214,115.4648,115.5431,30125.0
2019-03-11 15:30:00,132.8,132.94,132.79,132.93,41118.0,115.5344,115.6562,115.5257,115.6475,41118.0
2019-03-11 15:35:00,132.95,133.01,132.92,132.97,35617.0,115.6649,115.7171,115.6388,115.6823,35617.0
2019-03-11 15:40:00,132.98,132.98,132.86,132.92,53382.0,115.691,115.691,115.5866,115.6388,53382.0
2019-03-11 15:45:00,132.95,133.08,132.92,133.07,87907.0,115.6649,115.778,115.6388,115.7693,87907.0
2019-03-11 15:50:00,133.06,133.08,132.98,133.0,94807.0,115.7606,115.778,115.691,115.7084,94807.0
2019-03-11 15:55:00,133.0,133.11,132.94,133.08,179874.0,115.7084,115.8041,115.6562,115.778,179874.0
2019-03-12 09:30:00,133.24,133.38,132.85,132.85,66168.0,115.9172,116.039,115.5779,115.5779,66168.0
2019-03-12 09:35:00,132.98,133.1,132.59,132.69,40750.0,115.691,115.7954,115.3517,115.4387,40750.0
2019-03-12 09:40:00,132.71,132.72,132.17,132.35,47573.0,115.4561,115.4648,114.9863,115.1429,47573.0
2019-03-12 09:45:00,132.41,132.47,132.2,132.25,36934.0,115.1951,115.2473,115.0124,115.0559,36934.0
2019-03-12 09:50:00,132.21,132.31,132.03,132.22,39445.0,115.0211,115.1081,114.8645,115.0298,39445.0
2019-03-12 09:55:00,132.2,132.38,132.2,132.26,50890.0,115.0124,115.169,115.0124,115.0646,50890.0
2019-03-12 10:00:00,132.25,132.34,132.16,132.32,49301.0,115.0559,115.1342,114.9776,115.1168,49301.0
2019-03-12 10:05:00,132.31,132.39,132.01,132.15,58954.0,115.1081,115.1777,114.8471,114.9689,58954.0
2019-03-12 10:10:00,132.14,132.43,132.11,132.4,44133.0,114.9602,115.2125,114.9341,115.1864,44133.0
2019-03-12 10:15:00,132.37,132.49,132.31,132.4,105253.0,115.1603,115.2647,115.1081,115.1864,105253.0
2019-03-12 10:20:00,132.42,132.42,132.17,132.3,82275.0,115.2038,115.2038,114.9863,115.0994,82275.0
2019-03-12 10:25:00,132.3,132.47,132.25,132.4,48112.0,115.0994,115.2473,115.0559,115.1864,48112.0
2019-03-12 10:30:00,132.4,132.78,132.39,132.69,71454.0,115.1864,115.517,115.1777,115.4387,71454.0
2019-03-12 10:35:00,132.72,132.86,132.66,132.67,57037.0,115.4648,115.5866,115.4126,115.4213,57037.0
2019-03-12 10:40:00,132.67,132.76,132.53,132.56,32628.0,115.4213,115.4996,115.2995,115.3256,32628.0
2019-03-12 10:45:00,132.54,132.54,132.43,132.49,37917.0,115.3082,115.3082,115.2125,115.2647,37917.0
2019-03-12 10:50:00,132.47,132.61,132.46,132.5,47590.0,115.2473,115.3691,115.2386,115.2734,47590.0
2019-03-12 10:55:00,132.48,132.53,132.41,132.42,32496.0,115.256,115.2995,115.1951,115.2038,32496.0
2019-03-12 11:00:00,132.42,132.42,132.2,132.21,93175.0,115.2038,115.2038,115.0124,115.0211,93175.0
2019-03-12 11:05:00,132.21,132.37,132.18,132.33,42351.0,115.0211,115.1603,114.995,115.1255,42351.0
2019-03-12 11:10:00,132.33,132.38,131.93,132.01,68797.0,115.1255,115.169,114.7775,114.8471,68797.0
2019-03-12 11:15:00,132.04,132.13,131.92,132.1,33310.0,114.8732,114.9515,114.7688,114.9254,33310.0
2019-03-12 11:20:00,132.08,132.1,131.99,131.99,40207.0,114.908,114.9254,114.8297,114.8297,40207.0
2019-03-12 11:25:00,132.01,132.15,131.93,132.14,25875.0,114.8471,114.9689,114.7775,114.9602,25875.0
2019-03-12 11:30:00,132.13,132.33,132.05,132.33,24694.0,114.9515,115.1255,114.8819,115.1255,24694.0
2019-03-12 11:35:00,132.33,132.7,132.33,132.7,26687.0,115.1255,115.4474,115.1255,115.4474,26687.0
2019-03-12 11:40:00,132.7,133.0,132.65,132.93,53494.0,115.4474,115.7084,115.4039,115.6475,53494.0
2019-03-12 11:45:00,132.92,132.92,132.63,132.74,56969.0,115.6388,115.6388,115.3865,115.4822,56969.0
2019-03-12 11:50:00,132.73,133.02,132.73,132.93,46291.0,115.4735,115.7258,115.4735,115.6475,46291.0
2019-03-12 11:55:00,132.94,133.01,132.88,132.9,33819.0,115.6562,115.7171,115.604,115.6214,33819.0
2019-03-12 12:00:00,132.91,132.96,132.73,132.89,33954.0,115.6301,115.6736,115.4735,115.6127,33954.0
2019-03-12 12:05:00,132.9,132.96,132.78,132.78,23057.0,115.6214,115.6736,115.517,115.517,23057.0
2019-03-12 12:10:00,132.77,132.88,132.76,132.88,24706.0,115.5083,115.604,115.4996,115.604,24706.0
2019-03-12 12:15:00,132.89,132.92,132.7,132.7,22406.0,115.6127,115.6388,115.4474,115.4474,22406.0
2019-03-12 12:20:00,132.7,132.7,132.47,132.64,23714.0,115.4474,115.4474,115.2473,115.3952,23714.0
2019-03-12 12:25:00,132.66,132.79,132.59,132.71,14302.0,115.4126,115.5257,115.3517,115.4561,14302.0
2019-03-12 12:30:00,132.73,132.75,132.66,132.68,16435.0,115.4735,115.4909,115.4126,115.43,16435.0
2019-03-12 12:35:00,132.69,132.9,132.69,132.85,15746.0,115.4387,115.6214,115.4387,115.5779,15746.0
2019-03-12 12:40:00,132.86,132.89,132.77,132.84,16804.0,115.5866,115.6127,115.5083,115.5692,16804.0
2019-03-12 12:45:00,132.86,132.98,132.81,132.98,17609.0,115.5866,115.691,115.5431,115.691,17609.0
2019-03-12 12:50:00,132.97,132.97,132.73,132.84,22245.0,115.6823,115.6823,115.4735,115.5692,22245.0
2019-03-12 12:55:00,132.84,132.86,132.77,132.78,14309.0,115.5692,115.5866,115.5083,115.517,14309.0
2019-03-12 13:00:00,132.8,132.84,132.73,132.78,19648.0,115.5344,115.5692,115.4735,115.517,19648.0
2019-03-12 13:05:00,132.77,132.86,132.69,132.82,15570.0,115.5083,115.5866,115.4387,115.5518,15570.0
2019-03-12 13:10:00,132.82,132.82,132.69,132.71,12731.0,115.5518,115.5518,115.4387,115.4561,12731.0
2019-03-12 13:15:00,132.7,132.76,132.62,132.67,16588.0,115.4474,115.4996,115.3778,115.4213,16588.0
2019-03-12 13:20:00,132.67,132.95,132.67,132.89,18799.0,115.4213,115.6649,115.4213,115.6127,18799.0
2019-03-12 13:25:00,132.87,132.92,132.83,132.88,16931.0,115.5953,115.6388,115.5605,115.604,16931.0
2019-03-12 13:30:00,132.88,132.93,132.77,132.91,28459.0,115.604,115.6475,115.5083,115.6301,28459.0
2019-03-12 13:35:00,132.9,132.91,132.84,132.87,18908.0,115.6214,115.6301,115.5692,115.5953,18908.0
2019-03-12 13:40:00,132.9,132.96,132.9,132.93,22173.0,115.6214,115.6736,115.6214,115.6475,22173.0
2019-03-12 13:45:00,132.95,133.32,132.91,133.3,27733.0,115.6649,115.9868,115.6301,115.9694,27733.0
2019-03-12 13:50:00,133.3,133.33,133.25,133.28,18646.0,115.9694,115.9955,115.9259,115.952,18646.0
2019-03-12 13:55:00,133.3,133.31,133.21,133.24,13243.0,115.9694,115.9781,115.8911,115.9172,13243.0
2019-03-12 14:00:00,133.22,133.28,133.19,133.23,15238.0,115.8998,115.952,115.8737,115.9085,15238.0
2019-03-12 14:05:00,133.22,133.26,133.05,133.14,17582.0,115.8998,115.9346,115.7519,115.8302,17582.0
2019-03-12 14:10:00,133.16,133.28,133.14,133.21,17879.0,115.8476,115.952,115.8302,115.8911,17879.0
2019-03-12 14:15:00,133.19,133.24,133.13,133.21,13377.0,115.8737,115.9172,115.8215,115.8911,13377.0
2019-03-12 14:20:00,133.19,133.24,133.1,133.1,18334.0,115.8737,115.9172,115.7954,115.7954,18334.0
2019-03-12 14:25:00,133.11,133.26,133.11,133.18,14818.0,115.8041,115.9346,115.8041,115.865,14818.0
2019-03-12 14:30:00,133.21,133.35,133.19,133.33,18812.0,115.8911,116.0129,115.8737,115.9955,18812.0
2019-03-12 14:35:00,133.35,133.36,133.16,133.16,19643.0,116.0129,116.0216,115.8476,115.8476,19643.0
2019-03-12 14:40:00,133.15,133.18,133.03,133.06,19575.0,115.8389,115.865,115.7345,115.7606,19575.0
2019-03-12 14:45:00,133.08,133.1,133.03,133.04,24188.0,115.778,115.7954,115.7345,115.7432,24188.0
2019-03-12 14:50:00,133.05,133.1,132.99,133.01,21091.0,115.7519,115.7954,115.6997,115.7171,21091.0
2019-03-12 14:55:00,133.01,133.02,132.92,132.98,29458.0,115.7171,115.7258,115.6388,115.691,29458.0
2019-03-12 15:00:00,132.97,132.97,132.81,132.83,32349.0,115.6823,115.6823,115.5431,115.5605,32349.0
2019-03-12 15:05:00,132.85,132.97,132.83,132.95,26558.0,115.5779,115.6823,115.5605,115.6649,26558.0
2019-03-12 15:10:00,132.94,132.96,132.87,132.88,26884.0,115.6562,115.6736,115.5953,115.604,26884.0
2019-03-12 15:15:00,132.87,132.89,132.66,132.67,36381.0,115.5953,115.6127,115.4126,115.4213,36381.0
2019-03-12 15:20:00,132.66,132.72,132.57,132.7,56316.0,115.4126,115.4648,115.3343,115.4474,56316.0
2019-03-12 15:25:00,132.7,132.84,132.69,132.79,41118.0,115.4474,115.5692,115.4387,115.5257,41118.0
2019-03-12 15:30:00,132.8,132.81,132.68,132.74,34847.0,115.5344,115.5431,115.43,115.4822,34847.0
2019-03-12 15:35:00,132.74,132.76,132.56,132.65,52656.0,115.4822,115.4996,115.3256,115.4039,52656.0
2019-03-12 15:40:00,132.64,132.78,132.6,132.75,53535.0,115.3952,115.517,115.3604,115.4909,53535.0
2019-03-12 15:45:00,132.74,132.81,132.65,132.69,63975.0,115.4822,115.5431,115.4039,115.4387,63975.0
2019-03-12 15:50:00,132.69,132.69,132.54,132.56,92826.0,115.4387,115.4387,115.3082,115.3256,92826.0
2019-03-12 15:55:00,132.54,132.56,132.37,132.49,224566.0,115.3082,115.3256,115.1603,115.2647,224566.0
2019-03-13 09:30:00,133.98,134.31,132.97,133.1,120820.0,116.561,116.8481,115.6823,115.7954,120820.0
2019-03-13 09:35:00,133.15,133.25,132.93,133.2,43489.0,115.8389,115.9259,115.6475,115.8824,43489.0
2019-03-13 09:40:00,133.25,133.37,133.13,133.22,67571.0,115.9259,116.0303,115.8215,115.8998,67571.0
2019-03-13 09:45:00,133.24,133.35,132.69,132.89,48940.0,115.9172,116.0129,115.4387,115.6127,48940.0
2019-03-13 09:50:00,132.9,133.04,132.83,132.97,39695.0,115.6214,115.7432,115.5605,115.6823,39695.0
2019-03-13 09:55:00,132.96,133.12,132.95,133.1,43611.0,115.6736,115.8128,115.6649,115.7954,43611.0
2019-03-13 10:00:00,133.11,133.3,133.11,133.23,40769.0,115.8041,115.9694,115.8041,115.9085,40769.0
2019-03-13 10:05:00,133.24,133.38,133.19,133.28,44680.0,115.9172,116.039,115.8737,115.952,44680.0
2019-03-13 10:10:00,133.3,133.35,133.16,133.21,66210.0,115.9694,116.0129,115.8476,115.8911,66210.0
2019-03-13 10:15:00,133.25,133.28,133.1,133.19,45564.0,115.9259,115.952,115.7954,115.8737,45564.0
2019-03-13 10:20:00,133.15,133.25,132.97,132.99,39898.0,115.8389,115.9259,115.6823,115.6997,39898.0
2019-03-13 10:25:00,132.99,133.04,132.78,132.97,44767.0,115.6997,115.7432,115.517,115.6823,44767.0
2019-03-13 10:30:00,133.0,133.06,132.89,132.96,43868.0,115.7084,115.7606,115.6127,115.6736,43868.0
2019-03-13 10:35:00,132.97,133.06,132.91,133.0,28718.0,115.6823,115.7606,115.6301,115.7084,28718.0
2019-03-13 10:40:00,132.95,133.03,132.85,132.9,113027.0,115.6649,115.7345,115.5779,115.6214,113027.0
2019-03-13 10:45:00,132.92,133.01,132.9,132.96,33083.0,115.6388,115.7171,115.6214,115.6736,33083.0
2019-03-13 10:50:00,132.98,133.4,132.98,133.31,89156.0,115.691,116.0564,115.691,115.9781,89156.0
2019-03-13 10:55:00,133.33,133.38,133.21,133.25,57787.0,115.9955,116.039,115.8911,115.9259,57787.0
2019-03-13 11:00:00,133.28,133.61,133.24,133.48,41354.0,115.952,116.2391,115.9172,116.126,41354.0
2019-03-13 11:05:00,133.51,133.53,133.38,133.4,51600.0,116.1521,116.1695,116.039,116.0564,51600.0
2019-03-13 11:10:00,133.4,133.8,133.39,133.77,70285.0,116.0564,116.4044,116.0477,116.3783,70285.0
2019-03-13 11:15:00,133.8,134.14,133.77,133.84,104745.0,116.4044,116.7002,116.3783,116.4392,104745.0
2019-03-13 11:20:00,133.9,133.9,133.57,133.64,43277.0,116.4914,116.4914,116.2043,116.2652,43277.0
2019-03-13 11:25:00,133.67,133.77,133.58,133.77,37801.0,116.2913,116.3783,116.213,116.3783,37801.0
2019-03-13 11:30:00,133.79,134.06,133.79,133.98,45815.0,116.3957,116.6306,116.3957,116.561,45815.0
2019-03-13 11:35:00,133.98,134.14,133.95,134.0,27318.0,116.561,116.7002,116.5349,116.5784,27318.0
2019-03-13 11:40:00,134.0,134.0,133.85,133.95,21259.0,116.5784,116.5784,116.4479,116.5349,21259.0
2019-03-13 11:45:00,133.96,134.07,133.95,133.98,22999.0,116.5436,116.6393,116.5349,116.561,22999.0
2019-03-13 11:50:00,133.99,134.0,133.88,134.0,32050.0,116.5697,116.5784,116.474,116.5784,32050.0
2019-03-13 11:55:00,134.02,134.09,133.88,133.9,27332.0,116.5958,116.6567,116.474,116.4914,27332.0
2019-03-13 12:00:00,133.88,133.95,133.78,133.9,19518.0,116.474,116.5349,116.387,116.4914,19518.0
2019-03-13 12:05:00,133.9,133.95,133.72,133.73,17654.0,116.4914,116.5349,116.3348,116.3435,17654.0
2019-03-13 12:10:00,133.74,133.78,133.67,133.67,11071.0,116.3522,116.387,116.2913,116.2913,11071.0
2019-03-13 12:15:00,133.68,133.75,133.66,133.72,12080.0,116.3,116.3609,116.2826,116.3348,12080.0
2019-03-13 12:20:00,133.72,133.72,133.52,133.56,24814.0,116.3348,116.3348,116.1608,116.1956,24814.0
2019-03-13 12:25:00,133.55,133.64,133.48,133.61,12848.0,116.1869,116.2652,116.126,116.2391,12848.0
2019-03-13 12:30:00,133.62,133.69,133.55,133.61,11931.0,116.2478,116.3087,116.1869,116.2391,11931.0
2019-03-13 12:35:00,133.61,133.7,133.54,133.55,10072.0,116.2391,116.3174,116.1782,116.1869,10072.0
2019-03-13 12:40:00,133.53,133.75,133.51,133.75,15497.0,116.1695,116.3609,116.1521,116.3609,15497.0
2019-03-13 12:45:00,133.75,133.76,133.61,133.69,9580.0,116.3609,116.3696,116.2391,116.3087,9580.0
2019-03-13 12:50:00,133.75,133.88,133.69,133.78,16029.0,116.3609,116.474,116.3087,116.387,16029.0
2019-03-13 12:55:00,133.78,133.87,133.75,133.87,7270.0,116.387,116.4653,116.3609,116.4653,7270.0
2019-03-13 13:00:00,133.89,134.04,133.88,133.99,24092.0,116.4827,116.6132,116.474,116.5697,24092.0
2019-03-13 13:05:00,134.01,134.04,133.95,133.95,16118.0,116.5871,116.6132,116.5349,116.5349,16118.0
2019-03-13 13:10:00,133.94,133.98,133.89,133.94,32779.0,116.5262,116.561,116.4827,116.5262,32779.0
2019-03-13 13:15:00,133.95,134.0,133.93,133.99,12441.0,116.5349,116.5784,116.5175,116.5697,12441.0
2019-03-13 13:20:00,134.01,134.04,133.88,133.88,28578.0,116.5871,116.6132,116.474,116.474,28578.0
2019-03-13 13:25:00,133.88,133.96,133.83,133.94,11987.0,116.474,116.5436,116.4305,116.5262,11987.0
2019-03-13 13:30:00,133.94,133.96,133.87,133.92,12517.0,116.5262,116.5436,116.4653,116.5088,12517.0
2019-03-13 13:35:00,133.93,134.04,133.88,134.02,21117.0,116.5175,116.6132,116.474,116.5958,21117.0
2019-03-13 13:40:00,134.0,134.03,133.8,133.83,21025.0,116.5784,116.6045,116.4044,116.4305,21025.0
2019-03-13 13:45:00,133.83,133.84,133.7,133.81,21466.0,116.4305,116.4392,116.3174,116.4131,21466.0
2019-03-13 13:50:00,133.82,133.83,133.74,133.8,10307.0,116.4218,116.4305,116.3522,116.4044,10307.0
2019-03-13 13:55:00,133.8,133.84,133.75,133.81,39850.0,116.4044,116.4392,116.3609,116.4131,39850.0
2019-03-13 14:00:00,133.8,133.98,133.77,133.93,40507.0,116.4044,116.561,116.3783,116.5175,40507.0
2019-03-13 14:05:00,133.93,133.99,133.84,133.84,87308.0,116.5175,116.5697,116.4392,116.4392,87308.0
2019-03-13 14:10:00,133.84,133.91,133.81,133.85,30012.0,116.4392,116.5001,116.4131,116.4479,30012.0
2019-03-13 14:15:00,133.86,133.9,133.79,133.85,15503.0,116.4566,116.4914,116.3957,116.4479,15503.0
2019-03-13 14:20:00,133.85,133.87,133.78,133.79,18970.0,116.4479,116.4653,116.387,116.3957,18970.0
2019-03-13 14:25:00,133.8,133.86,133.72,133.82,40092.0,116.4044,116.4566,116.3348,116.4218,40092.0
2019-03-13 14:30:00,133.77,133.79,133.53,133.56,17842.0,116.3783,116.3957,116.1695,116.1956,17842.0
2019-03-13 14:35:00,133.53,133.64,133.53,133.56,22095.0,116.1695,116.2652,116.1695,116.1956,22095.0
2019-03-13 14:40:00,133.54,133.6,133.47,133.51,29388.0,116.1782,116.2304,116.1173,116.1521,29388.0
2019-03-13 14:45:00,133.52,133.54,132.92,132.99,94728.0,116.1608,116.1782,115.6388,115.6997,94728.0
2019-03-13 14:50:00,132.97,133.14,132.74,133.12,39761.0,115.6823,115.8302,115.4822,115.8128,39761.0
2019-03-13 14:55:00,133.11,133.33,133.07,133.22,39966.0,115.8041,115.9955,115.7693,115.8998,39966.0
2019-03-13 15:00:00,133.22,133.35,133.08,133.28,24847.0,115.8998,116.0129,115.778,115.952,24847.0
2019-03-13 15:05:00,133.27,133.36,133.1,133.14,27888.0,115.9433,116.0216,115.7954,115.8302,27888.0
2019-03-13 15:10:00,133.15,133.21,133.0,133.05,24191.0,115.8389,115.8911,115.7084,115.7519,24191.0
2019-03-13 15:15:00,133.01,133.2,133.01,133.09,25832.0,115.7171,115.8824,115.7171,115.7867,25832.0
2019-03-13 15:20:00,133.06,133.14,132.95,133.12,36380.0,115.7606,115.8302,115.6649,115.8128,36380.0
2019-03-13 15:25:00,133.13,133.35,133.1,133.31,35142.0,115.8215,116.0129,115.7954,115.9781,35142.0
2019-03-13 15:30:00,133.31,133.53,133.22,133.5,66926.0,115.9781,116.1695,115.8998,116.1434,66926.0
2019-03-13 15:35:00,133.5,133.58,133.42,133.56,51627.0,116.1434,116.213,116.0738,116.1956,51627.0
2019-03-13 15:40:00,133.55,133.61,133.49,133.55,67419.0,116.1869,116.2391,116.1347,116.1869,67419.0
2019-03-13 15:45:00,133.54,133.61,133.39,133.39,82649.0,116.1782,116.2391,116.0477,116.0477,82649.0
2019-03-13 15:50:00,133.39,133.59,133.39,133.52,107249.0,116.0477,116.2217,116.0477,116.1608,107249.0
2019-03-13 15:55:00,133.54,133.62,133.43,133.51,201068.0,116.1782,116.2478,116.0825,116.1521,201068.0
2019-03-14 09:30:00,132.84,133.03,132.62,132.92,73240.0,115.5692,115.7345,115.3778,115.6388,73240.0
2019-03-14 09:35:00,132.95,133.34,132.89,133.26,49115.0,115.6649,116.0042,115.6127,115.9346,49115.0
2019-03-14 09:40:00,133.19,133.24,132.68,132.8,46278.0,115.8737,115.9172,115.43,115.5344,46278.0
2019-03-14 09:45:00,132.8,133.01,132.62,132.69,28496.0,115.5344,115.7171,115.3778,115.4387,28496.0
2019-03-14 09:50:00,132.69,132.74,132.56,132.65,31477.0,115.4387,115.4822,115.3256,115.4039,31477.0
2019-03-14 09:55:00,132.67,132.68,132.4,132.55,49278.0,115.4213,115.43,115.1864,115.3169,49278.0
2019-03-14 10:00:00,132.55,132.55,132.26,132.28,41953.0,115.3169,115.3169,115.0646,115.082,41953.0
2019-03-14 10:05:00,132.26,132.3,132.02,132.18,44337.0,115.0646,115.0994,114.8558,114.995,44337.0
2019-03-14 10:10:00,132.17,132.38,132.14,132.36,27920.0,114.9863,115.169,114.9602,115.1516,27920.0
2019-03-14 10:15:00,132.38,132.39,132.23,132.35,27812.0,115.169,115.1777,115.0385,115.1429,27812.0
2019-03-14 10:20:00,132.4,132.53,132.33,132.48,27254.0,115.1864,115.2995,115.1255,115.256,27254.0
2019-03-14 10:25:00,132.48,132.53,132.4,132.43,27047.0,115.256,115.2995,115.1864,115.2125,27047.0
2019-03-14 10:30:00,132.45,132.79,132.32,132.72,60686.0,115.2299,115.5257,115.1168,115.4648,60686.0
2019-03-14 10:35:00,132.72,132.72,132.47,132.7,31545.0,115.4648,115.4648,115.2473,115.4474,31545.0
2019-03-14 10:40:00,132.68,132.98,132.66,132.66,50366.0,115.43,115.691,115.4126,115.4126,50366.0
2019-03-14 10:45:00,132.65,132.8,132.49,132.59,30170.0,115.4039,115.5344,115.2647,115.3517,30170.0
2019-03-14 10:50:00,132.6,132.66,132.38,132.41,23537.0,115.3604,115.4126,115.169,115.1951,23537.0
2019-03-14 10:55:00,132.42,132.48,132.3,132.43,18469.0,115.2038,115.256,115.0994,115.2125,18469.0
2019-03-14 11:00:00,132.43,132.49,132.37,132.4,45805.0,115.2125,115.2647,115.1603,115.1864,45805.0
2019-03-14 11:05:00,132.41,132.84,132.41,132.72,34454.0,115.1951,115.5692,115.1951,115.4648,34454.0
2019-03-14 11:10:00,132.71,132.91,132.7,132.89,39070.0,115.4561,115.6301,115.4474,115.6127,39070.0
2019-03-14 11:15:00,132.89,133.05,132.86,132.9,37863.0,115.6127,115.7519,115.5866,115.6214,37863.0
2019-03-14 11:20:00,132.9,133.02,132.9,132.97,23730.0,115.6214,115.7258,115.6214,115.6823,23730.0
2019-03-14 11:25:00,132.96,133.07,132.76,132.79,29623.0,115.6736,115.7693,115.4996,115.5257,29623.0
2019-03-14 11:30:00,132.79,132.83,132.66,132.83,15109.0,115.5257,115.5605,115.4126,115.5605,15109.0
2019-03-14 11:35:00,132.84,132.87,132.72,132.86,30975.0,115.5692,115.5953,115.4648,115.5866,30975.0
2019-03-14 11:40:00,132.86,133.04,132.82,132.99,32663.0,115.5866,115.7432,115.5518,115.6997,32663.0
2019-03-14 11:45:00,132.99,133.46,132.99,133.43,82414.0,115.6997,116.1086,115.6997,116.0825,82414.0
2019-03-14 11:50:00,133.43,133.52,133.37,133.4,59165.0,116.0825,116.1608,116.0303,116.0564,59165.0
2019-03-14 11:55:00,133.4,133.47,133.27,133.46,47180.0,116.0564,116.1173,115.9433,116.1086,47180.0
2019-03-14 12:00:00,133.46,133.51,133.39,133.47,31211.0,116.1086,116.1521,116.0477,116.1173,31211.0
2019-03-14 12:05:00,133.47,133.52,133.47,133.48,39985.0,116.1173,116.1608,116.1173,116.126,39985.0
2019-03-14 12:10:00,133.47,133.52,133.34,133.51,22332.0,116.1173,116.1608,116.0042,116.1521,22332.0
2019-03-14 12:15:00,133.53,133.74,133.52,133.58,25215.0,116.1695,116.3522,116.1608,116.213,25215.0
2019-03-14 12:20:00,133.57,133.61,133.44,133.44,16484.0,116.2043,116.2391,116.0912,116.0912,16484.0
2019-03-14 12:25:00,133.44,133.54,133.42,133.47,13151.0,116.0912,116.1782,116.0738,116.1173,13151.0
2019-03-14 12:30:00,133.47,133.54,133.42,133.44,17007.0,116.1173,116.1782,116.0738,116.0912,17007.0
2019-03-14 12:35:00,133.43,133.46,133.37,133.4,15583.0,116.0825,116.1086,116.0303,116.0564,15583.0
2019-03-14 12:40:00,133.4,133.5,133.4,133.48,7654.0,116.0564,116.1434,116.0564,116.126,7654.0
2019-03-14 12:45:00,133.47,133.56,133.46,133.54,10939.0,116.1173,116.1956,116.1086,116.1782,10939.0
2019-03-14 12:50:00,133.54,133.58,133.42,133.43,20715.0,116.1782,116.213,116.0738,116.0825,20715.0
2019-03-14 12:55:00,133.45,133.45,133.31,133.37,11315.0,116.0999,116.0999,115.9781,116.0303,11315.0
2019-03-14 13:00:00,133.35,133.49,133.35,133.41,15712.0,116.0129,116.1347,116.0129,116.0651,15712.0
2019-03-14 13:05:00,133.43,133.45,133.23,133.28,13710.0,116.0825,116.0999,115.9085,115.952,13710.0
2019-03-14 13:10:00,133.29,133.31,133.21,133.3,12039.0,115.9607,115.9781,115.8911,115.9694,12039.0
2019-03-14 13:15:00,133.3,133.32,133.27,133.28,14470.0,115.9694,115.9868,115.9433,115.952,14470.0
2019-03-14 13:20:00,133.29,133.29,133.23,133.27,18951.0,115.9607,115.9607,115.9085,115.9433,18951.0
2019-03-14 13:25:00,133.28,133.55,133.22,133.55,24110.0,115.952,116.1869,115.8998,116.1869,24110.0
2019-03-14 13:30:00,133.56,133.66,133.5,133.51,20484.0,116.1956,116.2826,116.1434,116.1521,20484.0
2019-03-14 13:35:00,133.52,133.59,133.5,133.59,9010.0,116.1608,116.2217,116.1434,116.2217,9010.0
2019-03-14 13:40:00,133.58,133.6,133.49,133.53,8827.0,116.213,116.2304,116.1347,116.1695,8827.0
2019-03-14 13:45:00,133.55,133.56,133.41,133.47,13568.0,116.1869,116.1956,116.0651,116.1173,13568.0
2019-03-14 13:50:00,133.49,133.53,133.38,133.46,19544.0,116.1347,116.1695,116.039,116.1086,19544.0
2019-03-14 13:55:00,133.46,133.6,133.46,133.57,14051.0,116.1086,116.2304,116.1086,116.2043,14051.0
2019-03-14 14:00:00,133.57,133.63,133.5,133.51,18245.0,116.2043,116.2565,116.1434,116.1521,18245.0
2019-03-14 14:05:00,133.51,133.55,133.47,133.49,11535.0,116.1521,116.1869,116.1173,116.1347,11535.0
2019-03-14 14:10:00,133.48,133.49,133.4,133.41,13038.0,116.126,116.1347,116.0564,116.0651,13038.0
2019-03-14 14:15:00,133.39,133.47,133.37,133.47,15219.0,116.0477,116.1173,116.0303,116.1173,15219.0
2019-03-14 14:20:00,133.46,133.6,133.46,133.6,12361.0,116.1086,116.2304,116.1086,116.2304,12361.0
2019-03-14 14:25:00,133.62,133.63,133.56,133.61,13434.0,116.2478,116.2565,116.1956,116.2391,13434.0
2019-03-14 14:30:00,133.6,133.62,133.47,133.47,19656.0,116.2304,116.2478,116.1173,116.1173,19656.0
2019-03-14 14:35:00,133.47,133.51,133.43,133.45,25939.0,116.1173,116.1521,116.0825,116.0999,25939.0
2019-03-14 14:40:00,133.44,133.56,133.42,133.56,11755.0,116.0912,116.1956,116.0738,116.1956,11755.0
2019-03-14 14:45:00,133.55,133.55,133.44,133.46,20727.0,116.1869,116.1869,116.0912,116.1086,20727.0
2019-03-14 14:50:00,133.45,133.56,133.44,133.45,19082.0,116.0999,116.1956,116.0912,116.0999,19082.0
2019-03-14 14:55:00,133.44,133.59,133.43,133.56,18536.0,116.0912,116.2217,116.0825,116.1956,18536.0
2019-03-14 15:00:00,133.56,133.74,133.56,133.74,22800.0,116.1956,116.3522,116.1956,116.3522,22800.0
2019-03-14 15:05:00,133.76,133.81,133.73,133.73,38164.0,116.3696,116.4131,116.3435,116.3435,38164.0
2019-03-14 15:10:00,133.76,133.76,133.64,133.65,15229.0,116.3696,116.3696,116.2652,116.2739,15229.0
2019-03-14 15:15:00,133.66,133.69,133.61,133.62,16602.0,116.2826,116.3087,116.2391,116.2478,16602.0
2019-03-14 15:20:00,133.62,133.68,133.57,133.68,19585.0,116.2478,116.3,116.2043,116.3,19585.0
2019-03-14 15:25:00,133.68,133.77,133.68,133.74,36915.0,116.3,116.3783,116.3,116.3522,36915.0
2019-03-14 15:30:00,133.74,133.82,133.69,133.73,74431.0,116.3522,116.4218,116.3087,116.3435,74431.0
2019-03-14 15:35:00,133.72,133.99,133.71,133.98,46083.0,116.3348,116.5697,116.3261,116.561,46083.0
2019-03-14 15:40:00,133.98,134.07,133.95,134.03,61369.0,116.561,116.6393,116.5349,116.6045,61369.0
2019-03-14 15:45:00,134.03,134.04,133.87,133.91,69997.0,116.6045,116.6132,116.4653,116.5001,69997.0
2019-03-14 15:50:00,133.92,134.01,133.9,133.9,106189.0,116.5088,116.5871,116.4914,116.4914,106189.0
2019-03-14 15:55:00,133.89,133.89,133.64,133.71,155503.0,116.4827,116.4827,116.2652,116.3261,155503.0
2019-03-15 09:30:00,133.87,134.26,133.29,133.73,897386.0,116.4653,116.8046,115.9607,116.3435,897386.0
2019-03-15 09:35:00,133.79,134.3,133.57,134.1,37821.0,116.3957,116.8394,116.2043,116.6654,37821.0
2019-03-15 09:40:00,134.08,134.5,133.96,134.49,35660.0,116.648,117.0134,116.5436,117.0047,35660.0
2019-03-15 09:45:00,134.49,134.51,134.23,134.42,47948.0,117.0047,117.0221,116.7785,116.9438,47948.0
2019-03-15 09:50:00,134.4,134.53,134.19,134.19,53133.0,116.9264,117.0395,116.7437,116.7437,53133.0
2019-03-15 09:55:00,134.25,134.42,134.24,134.36,21127.0,116.7959,116.9438,116.7872,116.8916,21127.0
2019-03-15 10:00:00,134.37,134.37,133.96,134.1,32842.0,116.9003,116.9003,116.5436,116.6654,32842.0
2019-03-15 10:05:00,134.1,134.16,133.81,133.86,39234.0,116.6654,116.7176,116.4131,116.4566,39234.0
2019-03-15 10:10:00,133.83,133.83,133.61,133.66,28017.0,116.4305,116.4305,116.2391,116.2826,28017.0
2019-03-15 10:15:00,133.62,133.63,133.42,133.47,26416.0,116.2478,116.2565,116.0738,116.1173,26416.0
2019-03-15 10:20:00,133.44,133.59,133.41,133.41,44500.0,116.0912,116.2217,116.0651,116.0651,44500.0
2019-03-15 10:25:00,133.41,133.57,133.31,133.57,26046.0,116.0651,116.2043,115.9781,116.2043,26046.0
2019-03-15 10:30:00,133.58,133.6,133.41,133.5,41752.0,116.213,116.2304,116.0651,116.1434,41752.0
2019-03-15 10:35:00,133.49,133.53,133.24,133.28,40058.0,116.1347,116.1695,115.9172,115.952,40058.0
2019-03-15 10:40:00,133.29,133.32,133.11,133.15,35038.0,115.9607,115.9868,115.8041,115.8389,35038.0
2019-03-15 10:45:00,133.15,133.2,132.97,133.0,39181.0,115.8389,115.8824,115.6823,115.7084,39181.0
2019-03-15 10:50:00,133.03,133.28,133.02,133.21,22938.0,115.7345,115.952,115.7258,115.8911,22938.0
2019-03-15 10:55:00,133.21,133.43,133.18,133.34,24910.0,115.8911,116.0825,115.865,116.0042,24910.0
2019-03-15 11:00:00,133.35,133.67,133.33,133.57,37217.0,116.0129,116.2913,115.9955,116.2043,37217.0
2019-03-15 11:05:00,133.56,133.65,133.42,133.59,17270.0,116.1956,116.2739,116.0738,116.2217,17270.0
2019-03-15 11:10:00,133.6,133.62,133.42,133.58,15262.0,116.2304,116.2478,116.0738,116.213,15262.0
2019-03-15 11:15:00,133.56,134.0,133.56,133.98,48538.0,116.1956,116.5784,116.1956,116.561,48538.0
2019-03-15 11:20:00,133.99,134.09,133.85,134.09,41930.0,116.5697,116.6567,116.4479,116.6567,41930.0
2019-03-15 11:25:00,134.08,134.15,134.01,134.02,38394.0,116.648,116.7089,116.5871,116.5958,38394.0
2019-03-15 11:30:00,134.02,134.14,133.74,133.77,22671.0,116.5958,116.7002,116.3522,116.3783,22671.0
2019-03-15 11:35:00,133.79,133.83,133.73,133.82,27796.0,116.3957,116.4305,116.3435,116.4218,27796.0
2019-03-15 11:40:00,133.81,133.83,133.72,133.79,25075.0,116.4131,116.4305,116.3348,116.3957,25075.0
2019-03-15 11:45:00,133.81,134.08,133.79,134.07,33102.0,116.4131,116.648,116.3957,116.6393,33102.0
2019-03-15 11:50:00,134.08,134.2,133.99,133.99,31822.0,116.648,116.7524,116.5697,116.5697,31822.0
2019-03-15 11:55:00,134.0,134.04,133.77,133.84,19471.0,116.5784,116.6132,116.3783,116.4392,19471.0
2019-03-15 12:00:00,133.82,133.89,133.69,133.76,44807.0,116.4218,116.4827,116.3087,116.3696,44807.0
2019-03-15 12:05:00,133.78,133.94,133.78,133.91,24167.0,116.387,116.5262,116.387,116.5001,24167.0
2019-03-15 12:10:00,133.88,134.07,133.86,134.03,20693.0,116.474,116.6393,116.4566,116.6045,20693.0
2019-03-15 12:15:00,134.01,134.08,133.9,133.91,13145.0,116.5871,116.648,116.4914,116.5001,13145.0
2019-03-15 12:20:00,133.91,133.97,133.77,133.83,19690.0,116.5001,116.5523,116.3783,116.4305,19690.0
2019-03-15 12:25:00,133.85,133.86,133.62,133.64,25263.0,116.4479,116.4566,116.2478,116.2652,25263.0
2019-03-15 12:30:00,133.62,133.73,133.6,133.61,28680.0,116.2478,116.3435,116.2304,116.2391,28680.0
2019-03-15 12:35:00,133.6,133.67,133.5,133.5,30227.0,116.2304,116.2913,116.1434,116.1434,30227.0
2019-03-15 12:40:00,133.52,133.67,133.42,133.61,20106.0,116.1608,116.2913,116.0738,116.2391,20106.0
2019-03-15 12:45:00,133.6,133.6,133.49,133.53,53668.0,116.2304,116.2304,116.1347,116.1695,53668.0
2019-03-15 12:50:00,133.53,133.7,133.44,133.58,54851.0,116.1695,116.3174,116.0912,116.213,54851.0
2019-03-15 12:55:00,133.6,133.61,133.43,133.45,21427.0,116.2304,116.2391,116.0825,116.0999,21427.0
2019-03-15 13:00:00,133.48,133.55,133.46,133.51,17495.0,116.126,116.1869,116.1086,116.1521,17495.0
2019-03-15 13:05:00,133.53,133.62,133.5,133.56,17442.0,116.1695,116.2478,116.1434,116.1956,17442.0
2019-03-15 13:10:00,133.57,133.61,133.43,133.43,27880.0,116.2043,116.2391,116.0825,116.0825,27880.0
2019-03-15 13:15:00,133.44,133.47,133.34,133.36,15710.0,116.0912,116.1173,116.0042,116.0216,15710.0
2019-03-15 13:20:00,133.35,133.41,133.27,133.36,28025.0,116.0129,116.0651,115.9433,116.0216,28025.0
2019-03-15 13:25:00,133.38,133.41,133.25,133.29,13662.0,116.039,116.0651,115.9259,115.9607,13662.0
2019-03-15 13:30:00,133.28,133.33,133.25,133.29,33806.0,115.952,115.9955,115.9259,115.9607,33806.0
2019-03-15 13:35:00,133.31,133.32,133.1,133.14,31176.0,115.9781,115.9868,115.7954,115.8302,31176.0
2019-03-15 13:40:00,133.16,133.25,133.11,133.23,23909.0,115.8476,115.9259,115.8041,115.9085,23909.0
2019-03-15 13:45:00,133.25,133.36,133.23,133.35,25638.0,115.9259,116.0216,115.9085,116.0129,25638.0
2019-03-15 13:50:00,133.33,133.37,133.13,133.13,15754.0,115.9955,116.0303,115.8215,115.8215,15754.0
2019-03-15 13:55:00,133.14,133.15,132.93,132.99,33309.0,115.8302,115.8389,115.6475,115.6997,33309.0
2019-03-15 14:00:00,132.99,133.02,132.94,132.95,18117.0,115.6997,115.7258,115.6562,115.6649,18117.0
2019-03-15 14:05:00,132.96,132.97,132.83,132.83,27680.0,115.6736,115.6823,115.5605,115.5605,27680.0
2019-03-15 14:10:00,132.85,132.94,132.75,132.78,54234.0,115.5779,115.6562,115.4909,115.517,54234.0
2019-03-15 14:15:00,132.78,132.91,132.78,132.87,39735.0,115.517,115.6301,115.517,115.5953,39735.0
2019-03-15 14:20:00,132.87,132.89,132.63,132.67,28876.0,115.5953,115.6127,115.3865,115.4213,28876.0
2019-03-15 14:25:00,132.67,132.67,132.52,132.56,24950.0,115.4213,115.4213,115.2908,115.3256,24950.0
2019-03-15 14:30:00,132.54,132.59,132.43,132.49,37123.0,115.3082,115.3517,115.2125,115.2647,37123.0
2019-03-15 14:35:00,132.48,132.67,132.37,132.64,65747.0,115.256,115.4213,115.1603,115.3952,65747.0
2019-03-15 14:40:00,132.64,132.79,132.64,132.65,47154.0,115.3952,115.5257,115.3952,115.4039,47154.0
2019-03-15 14:45:00,132.66,132.66,132.41,132.41,27308.0,115.4126,115.4126,115.1951,115.1951,27308.0
2019-03-15 14:50:00,132.4,132.44,132.24,132.34,37170.0,115.1864,115.2212,115.0472,115.1342,37170.0
2019-03-15 14:55:00,132.36,132.38,132.21,132.29,48449.0,115.1516,115.169,115.0211,115.0907,48449.0
2019-03-15 15:00:00,132.28,132.28,132.08,132.09,46389.0,115.082,115.082,114.908,114.9167,46389.0
2019-03-15 15:05:00,132.09,132.2,132.07,132.17,86179.0,114.9167,115.0124,114.8993,114.9863,86179.0
2019-03-15 15:10:00,132.15,132.16,132.08,132.1,37215.0,114.9689,114.9776,114.908,114.9254,37215.0
2019-03-15 15:15:00,132.1,132.16,132.04,132.14,28684.0,114.9254,114.9776,114.8732,114.9602,28684.0
2019-03-15 15:20:00,132.14,132.47,132.13,132.47,67885.0,114.9602,115.2473,114.9515,115.2473,67885.0
2019-03-15 15:25:00,132.47,132.47,132.36,132.38,37197.0,115.2473,115.2473,115.1516,115.169,37197.0
2019-03-15 15:30:00,132.39,132.4,132.2,132.28,43635.0,115.1777,115.1864,115.0124,115.082,43635.0
2019-03-15 15:35:00,132.28,132.29,132.16,132.17,52245.0,115.082,115.0907,114.9776,114.9863,52245.0
2019-03-15 15:40:00,132.19,132.6,132.18,132.48,78215.0,115.0037,115.3604,114.995,115.256,78215.0
2019-03-15 15:45:00,132.47,132.53,132.24,132.28,65618.0,115.2473,115.2995,115.0472,115.082,65618.0
2019-03-15 15:50:00,132.28,132.28,131.98,132.13,148321.0,115.082,115.082,114.821,114.9515,148321.0
2019-03-15 15:55:00,132.15,132.69,132.13,132.67,359638.0,114.9689,115.4387,114.9515,115.4213,359638.0
2019-03-18 09:30:00,132.7,133.14,132.67,132.87,110730.0,115.4474,115.8302,115.4213,115.5953,110730.0
2019-03-18 09:35:00,132.87,132.97,132.53,132.92,31072.0,115.5953,115.6823,115.2995,115.6388,31072.0
2019-03-18 09:40:00,133.02,133.07,132.75,132.99,39894.0,115.7258,115.7693,115.4909,115.6997,39894.0
2019-03-18 09:45:00,132.99,133.18,132.9,133.03,33106.0,115.6997,115.865,115.6214,115.7345,33106.0
2019-03-18 09:50:00,133.06,133.46,133.06,133.27,26812.0,115.7606,116.1086,115.7606,115.9433,26812.0
2019-03-18 09:55:00,133.29,133.37,133.17,133.36,23653.0,115.9607,116.0303,115.8563,116.0216,23653.0
2019-03-18 10:00:00,133.39,133.69,133.38,133.59,52807.0,116.0477,116.3087,116.039,116.2217,52807.0
2019-03-18 10:05:00,133.59,133.64,133.44,133.6,13458.0,116.2217,116.2652,116.0912,116.2304,13458.0
2019-03-18 10:10:00,133.6,133.7,133.35,133.42,37791.0,116.2304,116.3174,116.0129,116.0738,37791.0
2019-03-18 10:15:00,133.42,133.62,133.33,133.59,23655.0,116.0738,116.2478,115.9955,116.2217,23655.0
2019-03-18 10:20:00,133.59,133.65,133.5,133.56,9070.0,116.2217,116.2739,116.1434,116.1956,9070.0
2019-03-18 10:25:00,133.56,133.77,133.54,133.73,27386.0,116.1956,116.3783,116.1782,116.3435,27386.0
2019-03-18 10:30:00,133.71,133.85,133.68,133.77,27883.0,116.3261,116.4479,116.3,116.3783,27883.0
2019-03-18 10:35:00,133.8,133.81,133.62,133.62,16893.0,116.4044,116.4131,116.2478,116.2478,16893.0
2019-03-18 10:40:00,133.61,133.82,133.59,133.78,14909.0,116.2391,116.4218,116.2217,116.387,14909.0
2019-03-18 10:45:00,133.82,133.95,133.66,133.95,37812.0,116.4218,116.5349,116.2826,116.5349,37812.0
2019-03-18 10:50:00,133.95,134.09,133.88,133.9,22510.0,116.5349,116.6567,116.474,116.4914,22510.0
2019-03-18 10:55:00,133.88,133.99,133.81,133.99,27643.0,116.474,116.5697,116.4131,116.5697,27643.0
2019-03-18 11:00:00,134.0,134.01,133.87,133.92,24667.0,116.5784,116.5871,116.4653,116.5088,24667.0
2019-03-18 11:05:00,133.95,134.02,133.92,133.93,27463.0,116.5349,116.5958,116.5088,116.5175,27463.0
2019-03-18 11:10:00,133.9,133.94,133.66,133.67,19125.0,116.4914,116.5262,116.2826,116.2913,19125.0
2019-03-18 11:15:00,133.67,133.84,133.47,133.47,32547.0,116.2913,116.4392,116.1173,116.1173,32547.0
2019-03-18 11:20:00,133.48,133.48,133.11,133.17,39530.0,116.126,116.126,115.8041,115.8563,39530.0
2019-03-18 11:25:00,133.15,133.17,132.97,133.04,24035.0,115.8389,115.8563,115.6823,115.7432,24035.0
2019-03-18 11:30:00,133.05,133.09,132.94,133.03,24194.0,115.7519,115.7867,115.6562,115.7345,24194.0
2019-03-18 11:35:00,133.02,133.13,132.94,133.13,15477.0,115.7258,115.8215,115.6562,115.8215,15477.0
2019-03-18 11:40:00,133.13,133.14,132.93,132.96,17149.0,115.8215,115.8302,115.6475,115.6736,17149.0
2019-03-18 11:45:00,132.96,133.05,132.95,133.03,10575.0,115.6736,115.7519,115.6649,115.7345,10575.0
2019-03-18 11:50:00,133.02,133.13,132.99,133.12,15228.0,115.7258,115.8215,115.6997,115.8128,15228.0
2019-03-18 11:55:00,133.15,133.19,132.94,133.01,13340.0,115.8389,115.8737,115.6562,115.7171,13340.0
2019-03-18 12:00:00,133.02,133.09,132.91,132.96,17489.0,115.7258,115.7867,115.6301,115.6736,17489.0
2019-03-18 12:05:00,132.98,133.02,132.93,132.97,11591.0,115.691,115.7258,115.6475,115.6823,11591.0
2019-03-18 12:10:00,132.96,133.05,132.95,133.0,18772.0,115.6736,115.7519,115.6649,115.7084,18772.0
2019-03-18 12:15:00,133.02,133.03,132.84,132.85,57590.0,115.7258,115.7345,115.5692,115.5779,57590.0
2019-03-18 12:20:00,132.85,132.92,132.74,132.85,49554.0,115.5779,115.6388,115.4822,115.5779,49554.0
2019-03-18 12:25:00,132.84,133.12,132.84,133.01,35059.0,115.5692,115.8128,115.5692,115.7171,35059.0
2019-03-18 12:30:00,133.01,133.05,132.92,133.01,97525.0,115.7171,115.7519,115.6388,115.7171,97525.0
2019-03-18 12:35:00,133.02,133.25,133.02,133.12,34695.0,115.7258,115.9259,115.7258,115.8128,34695.0
2019-03-18 12:40:00,133.11,133.18,133.1,133.17,11629.0,115.8041,115.865,115.7954,115.8563,11629.0
2019-03-18 12:45:00,133.22,133.44,133.22,133.4,123693.0,115.8998,116.0912,115.8998,116.0564,123693.0
2019-03-18 12:50:00,133.41,133.74,133.39,133.69,23819.0,116.0651,116.3522,116.0477,116.3087,23819.0
2019-03-18 12:55:00,133.67,133.86,133.67,133.77,27723.0,116.2913,116.4566,116.2913,116.3783,27723.0
2019-03-18 13:00:00,133.77,133.79,133.71,133.74,25631.0,116.3783,116.3957,116.3261,116.3522,25631.0
2019-03-18 13:05:00,133.74,133.83,133.68,133.79,13597.0,116.3522,116.4305,116.3,116.3957,13597.0
2019-03-18 13:10:00,133.78,133.89,133.76,133.8,23042.0,116.387,116.4827,116.3696,116.4044,23042.0
2019-03-18 13:15:00,133.81,133.82,133.68,133.68,12424.0,116.4131,116.4218,116.3,116.3,12424.0
2019-03-18 13:20:00,133.67,133.73,133.63,133.71,15248.0,116.2913,116.3435,116.2565,116.3261,15248.0
2019-03-18 13:25:00,133.71,133.74,133.58,133.63,16021.0,116.3261,116.3522,116.213,116.2565,16021.0
2019-03-18 13:30:00,133.62,133.7,133.62,133.68,12051.0,116.2478,116.3174,116.2478,116.3,12051.0
2019-03-18 13:35:00,133.66,133.69,133.63,133.67,12356.0,116.2826,116.3087,116.2565,116.2913,12356.0
2019-03-18 13:40:00,133.66,133.81,133.66,133.81,15662.0,116.2826,116.4131,116.2826,116.4131,15662.0
2019-03-18 13:45:00,133.8,133.83,133.72,133.77,16097.0,116.4044,116.4305,116.3348,116.3783,16097.0
2019-03-18 13:50:00,133.77,133.92,133.77,133.9,15488.0,116.3783,116.5088,116.3783,116.4914,15488.0
2019-03-18 13:55:00,133.9,133.91,133.74,133.82,35307.0,116.4914,116.5001,116.3522,116.4218,35307.0
2019-03-18 14:00:00,133.83,133.86,133.69,133.71,22198.0,116.4305,116.4566,116.3087,116.3261,22198.0
2019-03-18 14:05:00,133.72,133.78,133.69,133.77,12766.0,116.3348,116.387,116.3087,116.3783,12766.0
2019-03-18 14:10:00,133.76,133.78,133.69,133.69,10234.0,116.3696,116.387,116.3087,116.3087,10234.0
2019-03-18 14:15:00,133.69,133.76,133.68,133.71,15424.0,116.3087,116.3696,116.3,116.3261,15424.0
2019-03-18 14:20:00,133.71,133.74,133.62,133.73,18999.0,116.3261,116.3522,116.2478,116.3435,18999.0
2019-03-18 14:25:00,133.74,133.84,133.74,133.77,42496.0,116.3522,116.4392,116.3522,116.3783,42496.0
2019-03-18 14:30:00,133.78,133.8,133.63,133.67,39008.0,116.387,116.4044,116.2565,116.2913,39008.0
2019-03-18 14:35:00,133.68,133.82,133.64,133.65,32417.0,116.3,116.4218,116.2652,116.2739,32417.0
2019-03-18 14:40:00,133.64,133.8,133.56,133.73,40544.0,116.2652,116.4044,116.1956,116.3435,40544.0
2019-03-18 14:45:00,133.75,133.82,133.75,133.8,13630.0,116.3609,116.4218,116.3609,116.4044,13630.0
2019-03-18 14:50:00,133.79,133.8,133.71,133.72,25217.0,116.3957,116.4044,116.3261,116.3348,25217.0
2019-03-18 14:55:00,133.72,133.82,133.68,133.76,36322.0,116.3348,116.4218,116.3,116.3696,36322.0
2019-03-18 15:00:00,133.78,133.8,133.71,133.75,32956.0,116.387,116.4044,116.3261,116.3609,32956.0
2019-03-18 15:05:00,133.74,133.8,133.73,133.76,12314.0,116.3522,116.4044,116.3435,116.3696,12314.0
2019-03-18 15:10:00,133.78,133.86,133.63,133.75,38218.0,116.387,116.4566,116.2565,116.3609,38218.0
2019-03-18 15:15:00,133.74,133.8,133.7,133.8,23230.0,116.3522,116.4044,116.3174,116.4044,23230.0
2019-03-18 15:20:00,133.79,133.79,133.7,133.75,22804.0,116.3957,116.3957,116.3174,116.3609,22804.0
2019-03-18 15:25:00,133.74,133.83,133.73,133.75,26493.0,116.3522,116.4305,116.3435,116.3609,26493.0
2019-03-18 15:30:00,133.75,133.86,133.74,133.86,36356.0,116.3609,116.4566,116.3522,116.4566,36356.0
2019-03-18 15:35:00,133.85,133.93,133.81,133.86,42543.0,116.4479,116.5175,116.4131,116.4566,42543.0
2019-03-18 15:40:00,133.87,134.06,133.78,134.04,70385.0,116.4653,116.6306,116.387,116.6132,70385.0
2019-03-18 15:45:00,134.04,134.19,134.03,134.09,76012.0,116.6132,116.7437,116.6045,116.6567,76012.0
2019-03-18 15:50:00,134.1,134.14,134.0,134.14,97061.0,116.6654,116.7002,116.5784,116.7002,97061.0
2019-03-18 15:55:00,134.14,134.2,134.07,134.09,151618.0,116.7002,116.7524,116.6393,116.6567,151618.0
2019-03-19 09:30:00,135.35,135.59,135.1,135.15,95030.0,117.7529,117.9617,117.5354,117.5789,95030.0
2019-03-19 09:35:00,135.16,135.44,135.07,135.32,40024.0,117.5876,117.8312,117.5093,117.7268,40024.0
2019-03-19 09:40:00,135.35,135.4,135.14,135.24,37042.0,117.7529,117.7964,117.5702,117.6572,37042.0
2019-03-19 09:45:00,135.35,135.54,135.2,135.49,68836.0,117.7529,117.9182,117.6224,117.8747,68836.0
2019-03-19 09:50:00,135.5,135.55,135.14,135.21,51671.0,117.8834,117.9269,117.5702,117.6311,51671.0
2019-03-19 09:55:00,135.18,135.2,134.88,135.0,21603.0,117.605,117.6224,117.344,117.4484,21603.0
2019-03-19 10:00:00,135.05,135.25,135.01,135.23,55170.0,117.4919,117.6659,117.4571,117.6485,55170.0
2019-03-19 10:05:00,135.23,135.41,135.2,135.35,36247.0,117.6485,117.8051,117.6224,117.7529,36247.0
2019-03-19 10:10:00,135.35,135.48,135.29,135.38,25121.0,117.7529,117.866,117.7007,117.779,25121.0
2019-03-19 10:15:00,135.36,135.4,135.26,135.37,27811.0,117.7616,117.7964,117.6746,117.7703,27811.0
2019-03-19 10:20:00,135.38,135.39,135.27,135.35,21276.0,117.779,117.7877,117.6833,117.7529,21276.0
2019-03-19 10:25:00,135.35,135.6,135.2,135.25,32517.0,117.7529,117.9704,117.6224,117.6659,32517.0
2019-03-19 10:30:00,135.25,135.33,135.16,135.23,15754.0,117.6659,117.7355,117.5876,117.6485,15754.0
2019-03-19 10:35:00,135.23,135.37,135.23,135.28,30352.0,117.6485,117.7703,117.6485,117.692,30352.0
2019-03-19 10:40:00,135.27,135.33,135.18,135.29,22027.0,117.6833,117.7355,117.605,117.7007,22027.0
2019-03-19 10:45:00,135.3,135.32,135.15,135.32,21553.0,117.7094,117.7268,117.5789,117.7268,21553.0
2019-03-19 10:50:00,135.32,135.51,135.31,135.43,22568.0,117.7268,117.8921,117.7181,117.8225,22568.0
2019-03-19 10:55:00,135.42,135.42,135.09,135.13,19301.0,117.8138,117.8138,117.5267,117.5615,19301.0
2019-03-19 11:00:00,135.14,135.42,135.14,135.39,17667.0,117.5702,117.8138,117.5702,117.7877,17667.0
2019-03-19 11:05:00,135.41,135.43,135.18,135.2,12004.0,117.8051,117.8225,117.605,117.6224,12004.0
2019-03-19 11:10:00,135.18,135.45,135.06,135.42,17642.0,117.605,117.8399,117.5006,117.8138,17642.0
2019-03-19 11:15:00,135.4,135.41,135.13,135.2,14400.0,117.7964,117.8051,117.5615,117.6224,14400.0
2019-03-19 11:20:00,135.21,135.27,135.2,135.24,15626.0,117.6311,117.6833,117.6224,117.6572,15626.0
2019-03-19 11:25:00,135.27,135.44,135.27,135.42,12516.0,117.6833,117.8312,117.6833,117.8138,12516.0
2019-03-19 11:30:00,135.39,135.49,135.33,135.48,13140.0,117.7877,117.8747,117.7355,117.866,13140.0
2019-03-19 11:35:00,135.5,135.59,135.46,135.53,10623.0,117.8834,117.9617,117.8486,117.9095,10623.0
2019-03-19 11:40:00,135.54,135.55,135.41,135.51,9442.0,117.9182,117.9269,117.8051,117.8921,9442.0
2019-03-19 11:45:00,135.49,135.57,135.46,135.54,30496.0,117.8747,117.9443,117.8486,117.9182,30496.0
2019-03-19 11:50:00,135.55,135.68,135.36,135.36,28203.0,117.9269,118.04,117.7616,117.7616,28203.0
2019-03-19 11:55:00,135.39,135.47,135.29,135.45,41396.0,117.7877,117.8573,117.7007,117.8399,41396.0
2019-03-19 12:00:00,135.45,135.54,135.38,135.39,19542.0,117.8399,117.9182,117.779,117.7877,19542.0
2019-03-19 12:05:00,135.39,135.51,135.38,135.43,19825.0,117.7877,117.8921,117.779,117.8225,19825.0
2019-03-19 12:10:00,135.44,135.71,135.43,135.68,21098.0,117.8312,118.0661,117.8225,118.04,21098.0
2019-03-19 12:15:00,135.67,135.67,135.44,135.44,19846.0,118.0313,118.0313,117.8312,117.8312,19846.0
2019-03-19 12:20:00,135.43,135.44,135.23,135.23,17609.0,117.8225,117.8312,117.6485,117.6485,17609.0
2019-03-19 12:25:00,135.23,135.28,135.15,135.21,16717.0,117.6485,117.692,117.5789,117.6311,16717.0
2019-03-19 12:30:00,135.21,135.3,135.13,135.13,16994.0,117.6311,117.7094,117.5615,117.5615,16994.0
2019-03-19 12:35:00,135.13,135.18,135.09,135.16,11376.0,117.5615,117.605,117.5267,117.5876,11376.0
2019-03-19 12:40:00,135.15,135.2,135.03,135.06,11546.0,117.5789,117.6224,117.4745,117.5006,11546.0
2019-03-19 12:45:00,135.07,135.07,133.69,133.84,135077.0,117.5093,117.5093,116.3087,116.4392,135077.0
2019-03-19 12:50:00,133.81,134.24,133.66,133.89,43711.0,116.4131,116.7872,116.2826,116.4827,43711.0
2019-03-19 12:55:00,133.95,134.82,133.95,134.78,53221.0,116.5349,117.2918,116.5349,117.257,53221.0
2019-03-19 13:00:00,134.74,135.06,134.69,134.89,75906.0,117.2222,117.5006,117.1787,117.3527,75906.0
2019-03-19 13:05:00,134.89,134.92,134.38,134.41,27377.0,117.3527,117.3788,116.909,116.9351,27377.0
2019-03-19 13:10:00,134.41,134.8,134.37,134.68,22139.0,116.9351,117.2744,116.9003,117.17,22139.0
2019-03-19 13:15:00,134.68,134.74,134.47,134.58,23229.0,117.17,117.2222,116.9873,117.083,23229.0
2019-03-19 13:20:00,134.58,134.67,134.54,134.54,11710.0,117.083,117.1613,117.0482,117.0482,11710.0
2019-03-19 13:25:00,134.55,134.6,134.46,134.47,14083.0,117.0569,117.1004,116.9786,116.9873,14083.0
2019-03-19 13:30:00,134.45,134.58,134.43,134.56,16846.0,116.9699,117.083,116.9525,117.0656,16846.0
2019-03-19 13:35:00,134.57,134.65,134.5,134.5,18724.0,117.0743,117.1439,117.0134,117.0134,18724.0
2019-03-19 13:40:00,134.5,134.55,134.45,134.48,11766.0,117.0134,117.0569,116.9699,116.996,11766.0
2019-03-19 13:45:00,134.45,134.47,134.35,134.47,12882.0,116.9699,116.9873,116.8829,116.9873,12882.0
2019-03-19 13:50:00,134.46,134.49,134.37,134.39,13707.0,116.9786,117.0047,116.9003,116.9177,13707.0
2019-03-19 13:55:00,134.42,134.44,134.21,134.44,16755.0,116.9438,116.9612,116.7611,116.9612,16755.0
2019-03-19 14:00:00,134.43,134.49,134.39,134.47,9664.0,116.9525,117.0047,116.9177,116.9873,9664.0
2019-03-19 14:05:00,134.49,134.55,134.37,134.42,16702.0,117.0047,117.0569,116.9003,116.9438,16702.0
2019-03-19 14:10:00,134.44,134.44,134.28,134.36,17512.0,116.9612,116.9612,116.822,116.8916,17512.0
2019-03-19 14:15:00,134.35,134.4,134.14,134.36,30358.0,116.8829,116.9264,116.7002,116.8916,30358.0
2019-03-19 14:20:00,134.38,134.46,134.32,134.37,13073.0,116.909,116.9786,116.8568,116.9003,13073.0
2019-03-19 14:25:00,134.37,134.65,134.36,134.61,17711.0,116.9003,117.1439,116.8916,117.1091,17711.0
2019-03-19 14:30:00,134.63,134.65,134.45,134.54,9034.0,117.1265,117.1439,116.9699,117.0482,9034.0
2019-03-19 14:35:00,134.55,134.71,134.55,134.66,17961.0,117.0569,117.1961,117.0569,117.1526,17961.0
2019-03-19 14:40:00,134.67,134.87,134.63,134.85,13410.0,117.1613,117.3353,117.1265,117.3179,13410.0
2019-03-19 14:45:00,134.84,134.86,134.77,134.77,11774.0,117.3092,117.3266,117.2483,117.2483,11774.0
2019-03-19 14:50:00,134.75,134.75,134.59,134.66,11936.0,117.2309,117.2309,117.0917,117.1526,11936.0
2019-03-19 14:55:00,134.67,134.7,134.43,134.47,18441.0,117.1613,117.1874,116.9525,116.9873,18441.0
2019-03-19 15:00:00,134.5,134.57,134.38,134.53,14448.0,117.0134,117.0743,116.909,117.0395,14448.0
2019-03-19 15:05:00,134.54,134.66,134.47,134.47,15944.0,117.0482,117.1526,116.9873,116.9873,15944.0
2019-03-19 15:10:00,134.48,134.48,134.32,134.38,15373.0,116.996,116.996,116.8568,116.909,15373.0
2019-03-19 15:15:00,134.38,134.41,134.21,134.21,18464.0,116.909,116.9351,116.7611,116.7611,18464.0
2019-03-19 15:20:00,134.21,134.21,134.09,134.11,16368.0,116.7611,116.7611,116.6567,116.6741,16368.0
2019-03-19 15:25:00,134.13,134.13,134.0,134.05,26578.0,116.6915,116.6915,116.5784,116.6219,26578.0
2019-03-19 15:30:00,134.03,134.11,133.91,134.01,35242.0,116.6045,116.6741,116.5001,116.5871,35242.0
2019-03-19 15:35:00,134.01,134.01,133.75,133.75,34686.0,116.5871,116.5871,116.3609,116.3609,34686.0
2019-03-19 15:40:00,133.75,133.75,133.51,133.61,61484.0,116.3609,116.3609,116.1521,116.2391,61484.0
2019-03-19 15:45:00,133.61,133.95,133.6,133.94,58121.0,116.2391,116.5349,116.2304,116.5262,58121.0
2019-03-19 15:50:00,133.95,134.0,133.75,133.83,62333.0,116.5349,116.5784,116.3609,116.4305,62333.0
2019-03-19 15:55:00,133.79,134.32,133.79,134.23,242478.0,116.3957,116.8568,116.3957,116.7785,242478.0
2019-03-20 09:30:00,133.83,133.83,132.76,133.01,91123.0,116.4305,116.4305,115.4996,115.7171,91123.0
2019-03-20 09:35:00,133.01,133.11,132.12,132.21,168375.0,115.7171,115.8041,114.9428,115.0211,168375.0
2019-03-20 09:40:00,132.24,132.72,132.07,132.62,50512.0,115.0472,115.4648,114.8993,115.3778,50512.0
2019-03-20 09:45:00,132.64,132.89,132.46,132.86,30205.0,115.3952,115.6127,115.2386,115.5866,30205.0
2019-03-20 09:50:00,132.82,132.88,132.45,132.47,34187.0,115.5518,115.604,115.2299,115.2473,34187.0
2019-03-20 09:55:00,132.45,132.81,132.45,132.69,29289.0,115.2299,115.5431,115.2299,115.4387,29289.0
2019-03-20 10:00:00,132.69,132.94,132.63,132.85,21677.0,115.4387,115.6562,115.3865,115.5779,21677.0
2019-03-20 10:05:00,132.84,133.13,132.68,133.02,18043.0,115.5692,115.8215,115.43,115.7258,18043.0
2019-03-20 10:10:00,132.99,132.99,132.87,132.94,12204.0,115.6997,115.6997,115.5953,115.6562,12204.0
2019-03-20 10:15:00,132.93,133.01,132.74,132.95,11752.0,115.6475,115.7171,115.4822,115.6649,11752.0
2019-03-20 10:20:00,132.96,132.97,132.63,132.69,23026.0,115.6736,115.6823,115.3865,115.4387,23026.0
2019-03-20 10:25:00,132.71,132.78,132.61,132.75,23855.0,115.4561,115.517,115.3691,115.4909,23855.0
2019-03-20 10:30:00,132.75,132.89,132.61,132.68,17376.0,115.4909,115.6127,115.3691,115.43,17376.0
2019-03-20 10:35:00,132.67,132.76,132.49,132.61,29813.0,115.4213,115.4996,115.2647,115.3691,29813.0
2019-03-20 10:40:00,132.61,132.79,132.5,132.7,16422.0,115.3691,115.5257,115.2734,115.4474,16422.0
2019-03-20 10:45:00,132.72,133.24,132.72,133.19,36103.0,115.4648,115.9172,115.4648,115.8737,36103.0
2019-03-20 10:50:00,133.18,133.28,133.14,133.15,11914.0,115.865,115.952,115.8302,115.8389,11914.0
2019-03-20 10:55:00,133.15,133.44,133.12,133.41,18983.0,115.8389,116.0912,115.8128,116.0651,18983.0
2019-03-20 11:00:00,133.41,133.64,133.41,133.44,34968.0,116.0651,116.2652,116.0651,116.0912,34968.0
2019-03-20 11:05:00,133.44,133.5,133.36,133.46,6068.0,116.0912,116.1434,116.0216,116.1086,6068.0
2019-03-20 11:10:00,133.44,133.47,133.33,133.37,13560.0,116.0912,116.1173,115.9955,116.0303,13560.0
2019-03-20 11:15:00,133.36,133.53,133.24,133.5,23383.0,116.0216,116.1695,115.9172,116.1434,23383.0
2019-03-20 11:20:00,133.47,133.49,133.25,133.26,16168.0,116.1173,116.1347,115.9259,115.9346,16168.0
2019-03-20 11:25:00,133.27,133.28,133.14,133.18,6077.0,115.9433,115.952,115.8302,115.865,6077.0
2019-03-20 11:30:00,133.19,133.29,133.06,133.16,12572.0,115.8737,115.9607,115.7606,115.8476,12572.0
2019-03-20 11:35:00,133.16,133.38,133.11,133.29,16962.0,115.8476,116.039,115.8041,115.9607,16962.0
2019-03-20 11:40:00,133.23,133.28,133.14,133.16,15322.0,115.9085,115.952,115.8302,115.8476,15322.0
2019-03-20 11:45:00,133.16,133.24,133.04,133.15,29610.0,115.8476,115.9172,115.7432,115.8389,29610.0
2019-03-20 11:50:00,133.14,133.2,132.96,133.01,22230.0,115.8302,115.8824,115.6736,115.7171,22230.0
2019-03-20 11:55:00,133.01,133.01,132.55,132.79,28521.0,115.7171,115.7171,115.3169,115.5257,28521.0
2019-03-20 12:00:00,132.8,132.97,132.57,132.89,43472.0,115.5344,115.6823,115.3343,115.6127,43472.0
2019-03-20 12:05:00,132.88,133.18,132.86,133.13,19733.0,115.604,115.865,115.5866,115.8215,19733.0
2019-03-20 12:10:00,133.11,133.13,132.96,133.08,11611.0,115.8041,115.8215,115.6736,115.778,11611.0
2019-03-20 12:15:00,133.05,133.12,132.98,132.98,9988.0,115.7519,115.8128,115.691,115.691,9988.0
2019-03-20 12:20:00,132.95,133.04,132.75,133.04,22999.0,115.6649,115.7432,115.4909,115.7432,22999.0
2019-03-20 12:25:00,133.06,133.2,132.98,133.2,16379.0,115.7606,115.8824,115.691,115.8824,16379.0
2019-03-20 12:30:00,133.17,133.17,132.07,132.19,134910.0,115.8563,115.8563,114.8993,115.0037,134910.0
2019-03-20 12:35:00,132.16,132.23,132.06,132.18,39074.0,114.9776,115.0385,114.8906,114.995,39074.0
2019-03-20 12:40:00,132.19,132.24,132.09,132.15,37739.0,115.0037,115.0472,114.9167,114.9689,37739.0
2019-03-20 12:45:00,132.16,132.33,132.09,132.22,18726.0,114.9776,115.1255,114.9167,115.0298,18726.0
2019-03-20 12:50:00,132.23,132.38,132.2,132.24,30754.0,115.0385,115.169,115.0124,115.0472,30754.0
2019-03-20 12:55:00,132.25,132.42,132.24,132.42,28200.0,115.0559,115.2038,115.0472,115.2038,28200.0
2019-03-20 13:00:00,132.41,132.5,132.38,132.47,37311.0,115.1951,115.2734,115.169,115.2473,37311.0
2019-03-20 13:05:00,132.48,132.65,132.48,132.56,20312.0,115.256,115.4039,115.256,115.3256,20312.0
2019-03-20 13:10:00,132.54,132.62,132.44,132.46,10177.0,115.3082,115.3778,115.2212,115.2386,10177.0
2019-03-20 13:15:00,132.46,132.61,132.41,132.5,21460.0,115.2386,115.3691,115.1951,115.2734,21460.0
2019-03-20 13:20:00,132.54,132.62,132.47,132.6,16671.0,115.3082,115.3778,115.2473,115.3604,16671.0
2019-03-20 13:25:00,132.56,132.66,132.56,132.63,20979.0,115.3256,115.4126,115.3256,115.3865,20979.0
2019-03-20 13:30:00,132.62,132.76,132.59,132.69,24434.0,115.3778,115.4996,115.3517,115.4387,24434.0
2019-03-20 13:35:00,132.72,132.97,132.72,132.97,13456.0,115.4648,115.6823,115.4648,115.6823,13456.0
2019-03-20 13:40:00,132.97,133.02,132.73,132.8,13052.0,115.6823,115.7258,115.4735,115.5344,13052.0
2019-03-20 13:45:00,132.82,132.84,132.7,132.81,9974.0,115.5518,115.5692,115.4474,115.5431,9974.0
2019-03-20 13:50:00,132.81,132.89,132.73,132.89,11063.0,115.5431,115.6127,115.4735,115.6127,11063.0
2019-03-20 13:55:00,132.93,133.0,132.8,132.88,8851.0,115.6475,115.7084,115.5344,115.604,8851.0
2019-03-20 14:00:00,132.93,133.94,132.93,133.91,60587.0,115.6475,116.5262,115.6475,116.5001,60587.0
2019-03-20 14:05:00,133.88,134.1,133.55,133.69,62882.0,116.474,116.6654,116.1869,116.3087,62882.0
2019-03-20 14:10:00,133.75,134.0,133.55,133.69,30403.0,116.3609,116.5784,116.1869,116.3087,30403.0
2019-03-20 14:15:00,133.7,133.73,133.35,133.35,31764.0,116.3174,116.3435,116.0129,116.0129,31764.0
2019-03-20 14:20:00,133.42,133.69,133.35,133.5,21802.0,116.0738,116.3087,116.0129,116.1434,21802.0
2019-03-20 14:25:00,133.57,133.82,133.46,133.81,22602.0,116.2043,116.4218,116.1086,116.4131,22602.0
2019-03-20 14:30:00,133.76,134.09,133.54,133.89,26682.0,116.3696,116.6567,116.1782,116.4827,26682.0
2019-03-20 14:35:00,133.88,134.15,133.82,134.0,38468.0,116.474,116.7089,116.4218,116.5784,38468.0
2019-03-20 14:40:00,134.0,134.03,133.74,133.87,21814.0,116.5784,116.6045,116.3522,116.4653,21814.0
2019-03-20 14:45:00,133.88,134.13,133.83,133.88,24583.0,116.474,116.6915,116.4305,116.474,24583.0
2019-03-20 14:50:00,133.92,134.03,133.72,133.72,21635.0,116.5088,116.6045,116.3348,116.3348,21635.0
2019-03-20 14:55:00,133.72,133.95,133.71,133.9,16646.0,116.3348,116.5349,116.3261,116.4914,16646.0
2019-03-20 15:00:00,133.94,133.98,133.55,133.7,23516.0,116.5262,116.561,116.1869,116.3174,23516.0
2019-03-20 15:05:00,133.61,133.85,133.6,133.77,39139.0,116.2391,116.4479,116.2304,116.3783,39139.0
2019-03-20 15:10:00,133.84,133.89,133.59,133.87,14033.0,116.4392,116.4827,116.2217,116.4653,14033.0
2019-03-20 15:15:00,133.9,133.97,133.75,133.8,12448.0,116.4914,116.5523,116.3609,116.4044,12448.0
2019-03-20 15:20:00,133.81,133.86,133.63,133.63,9242.0,116.4131,116.4566,116.2565,116.2565,9242.0
2019-03-20 15:25:00,133.62,133.67,133.48,133.56,29159.0,116.2478,116.2913,116.126,116.1956,29159.0
2019-03-20 15:30:00,133.55,133.55,132.87,133.01,57017.0,116.1869,116.1869,115.5953,115.7171,57017.0
2019-03-20 15:35:00,133.03,133.27,133.03,133.15,43776.0,115.7345,115.9433,115.7345,115.8389,43776.0
2019-03-20 15:40:00,133.12,133.14,132.94,133.04,49840.0,115.8128,115.8302,115.6562,115.7432,49840.0
2019-03-20 15:45:00,133.0,133.4,133.0,133.18,52317.0,115.7084,116.0564,115.7084,115.865,52317.0
2019-03-20 15:50:00,133.19,133.23,133.0,133.08,48700.0,115.8737,115.9085,115.7084,115.778,48700.0
2019-03-20 15:55:00,133.07,133.22,132.94,133.0,151161.0,115.7693,115.8998,115.6562,115.7084,151161.0
2019-03-21 09:30:00,132.16,132.97,132.01,132.7,53815.0,114.9776,115.6823,114.8471,115.4474,53815.0
2019-03-21 09:35:00,132.81,133.59,132.69,133.51,31403.0,115.5431,116.2217,115.4387,116.1521,31403.0
2019-03-21 09:40:00,133.56,133.8,133.42,133.43,16416.0,116.1956,116.4044,116.0738,116.0825,16416.0
2019-03-21 09:45:00,133.43,133.58,133.27,133.5,16094.0,116.0825,116.213,115.9433,116.1434,16094.0
2019-03-21 09:50:00,133.42,133.46,133.19,133.21,20848.0,116.0738,116.1086,115.8737,115.8911,20848.0
2019-03-21 09:55:00,133.27,133.64,133.27,133.38,12951.0,115.9433,116.2652,115.9433,116.039,12951.0
2019-03-21 10:00:00,133.31,133.68,133.31,133.68,14317.0,115.9781,116.3,115.9781,116.3,14317.0
2019-03-21 10:05:00,133.62,133.88,133.62,133.69,14217.0,116.2478,116.474,116.2478,116.3087,14217.0
2019-03-21 10:10:00,133.67,133.78,133.57,133.63,9710.0,116.2913,116.387,116.2043,116.2565,9710.0
2019-03-21 10:15:00,133.62,133.66,133.49,133.58,6191.0,116.2478,116.2826,116.1347,116.213,6191.0
2019-03-21 10:20:00,133.55,133.73,133.5,133.69,6775.0,116.1869,116.3435,116.1434,116.3087,6775.0
2019-03-21 10:25:00,133.75,133.94,133.74,133.89,10949.0,116.3609,116.5262,116.3522,116.4827,10949.0
2019-03-21 10:30:00,133.86,133.94,133.78,133.94,64001.0,116.4566,116.5262,116.387,116.5262,64001.0
2019-03-21 10:35:00,133.93,134.12,133.9,134.09,23217.0,116.5175,116.6828,116.4914,116.6567,23217.0
2019-03-21 10:40:00,134.12,134.13,133.96,134.06,13519.0,116.6828,116.6915,116.5436,116.6306,13519.0
2019-03-21 10:45:00,134.09,134.16,133.81,133.9,12779.0,116.6567,116.7176,116.4131,116.4914,12779.0
2019-03-21 10:50:00,133.88,134.12,133.81,134.12,19887.0,116.474,116.6828,116.4131,116.6828,19887.0
2019-03-21 10:55:00,134.09,134.15,133.96,134.15,31417.0,116.6567,116.7089,116.5436,116.7089,31417.0
2019-03-21 11:00:00,134.16,134.43,134.11,134.33,18580.0,116.7176,116.9525,116.6741,116.8655,18580.0
2019-03-21 11:05:00,134.3,134.35,134.14,134.17,20522.0,116.8394,116.8829,116.7002,116.7263,20522.0
2019-03-21 11:10:00,134.18,134.29,134.11,134.26,11888.0,116.735,116.8307,116.6741,116.8046,11888.0
2019-03-21 11:15:00,134.25,134.35,134.24,134.29,20209.0,116.7959,116.8829,116.7872,116.8307,20209.0
2019-03-21 11:20:00,134.28,134.35,134.22,134.32,15385.0,116.822,116.8829,116.7698,116.8568,15385.0
2019-03-21 11:25:00,134.35,134.44,134.24,134.26,18750.0,116.8829,116.9612,116.7872,116.8046,18750.0
2019-03-21 11:30:00,134.28,134.4,134.16,134.21,29628.0,116.822,116.9264,116.7176,116.7611,29628.0
2019-03-21 11:35:00,134.23,134.29,134.18,134.19,18541.0,116.7785,116.8307,116.735,116.7437,18541.0
2019-03-21 11:40:00,134.17,134.39,134.12,134.3,17916.0,116.7263,116.9177,116.6828,116.8394,17916.0
2019-03-21 11:45:00,134.24,134.44,134.24,134.4,18077.0,116.7872,116.9612,116.7872,116.9264,18077.0
2019-03-21 11:50:00,134.39,134.46,134.36,134.39,22624.0,116.9177,116.9786,116.8916,116.9177,22624.0
2019-03-21 11:55:00,134.39,134.59,134.32,134.58,28533.0,116.9177,117.0917,116.8568,117.083,28533.0
2019-03-21 12:00:00,134.54,134.57,134.34,134.45,19714.0,117.0482,117.0743,116.8742,116.9699,19714.0
2019-03-21 12:05:00,134.48,134.54,134.37,134.46,37364.0,116.996,117.0482,116.9003,116.9786,37364.0
2019-03-21 12:10:00,134.48,134.57,134.42,134.43,19027.0,116.996,117.0743,116.9438,116.9525,19027.0
2019-03-21 12:15:00,134.46,134.48,134.32,134.33,16479.0,116.9786,116.996,116.8568,116.8655,16479.0
2019-03-21 12:20:00,134.33,134.33,134.11,134.23,29180.0,116.8655,116.8655,116.6741,116.7785,29180.0
2019-03-21 12:25:00,134.24,134.24,133.9,133.92,37086.0,116.7872,116.7872,116.4914,116.5088,37086.0
2019-03-21 12:30:00,133.92,133.97,133.8,133.83,28931.0,116.5088,116.5523,116.4044,116.4305,28931.0
2019-03-21 12:35:00,133.84,133.9,133.74,133.8,12589.0,116.4392,116.4914,116.3522,116.4044,12589.0
2019-03-21 12:40:00,133.81,133.95,133.77,133.9,16219.0,116.4131,116.5349,116.3783,116.4914,16219.0
2019-03-21 12:45:00,133.91,133.91,133.67,133.72,33795.0,116.5001,116.5001,116.2913,116.3348,33795.0
2019-03-21 12:50:00,133.74,133.87,133.63,133.73,37724.0,116.3522,116.4653,116.2565,116.3435,37724.0
2019-03-21 12:55:00,133.75,133.8,133.71,133.75,9787.0,116.3609,116.4044,116.3261,116.3609,9787.0
2019-03-21 13:00:00,133.72,134.03,133.72,133.97,13361.0,116.3348,116.6045,116.3348,116.5523,13361.0
2019-03-21 13:05:00,133.97,134.12,133.97,134.07,13756.0,116.5523,116.6828,116.5523,116.6393,13756.0
2019-03-21 13:10:00,134.07,134.11,133.99,134.0,12687.0,116.6393,116.6741,116.5697,116.5784,12687.0
2019-03-21 13:15:00,133.97,133.99,133.85,133.87,10644.0,116.5523,116.5697,116.4479,116.4653,10644.0
2019-03-21 13:20:00,133.87,133.92,133.8,133.91,10453.0,116.4653,116.5088,116.4044,116.5001,10453.0
2019-03-21 13:25:00,133.94,134.05,133.93,134.05,10392.0,116.5262,116.6219,116.5175,116.6219,10392.0
2019-03-21 13:30:00,134.08,134.16,134.05,134.06,14064.0,116.648,116.7176,116.6219,116.6306,14064.0
2019-03-21 13:35:00,134.06,134.06,133.87,133.91,12830.0,116.6306,116.6306,116.4653,116.5001,12830.0
2019-03-21 13:40:00,133.93,134.01,133.85,133.94,11915.0,116.5175,116.5871,116.4479,116.5262,11915.0
2019-03-21 13:45:00,133.93,133.98,133.81,133.98,16228.0,116.5175,116.561,116.4131,116.561,16228.0
2019-03-21 13:50:00,133.99,134.07,133.91,134.07,41588.0,116.5697,116.6393,116.5001,116.6393,41588.0
2019-03-21 13:55:00,134.04,134.04,133.76,133.82,14912.0,116.6132,116.6132,116.3696,116.4218,14912.0
2019-03-21 14:00:00,133.81,134.04,133.8,134.02,24188.0,116.4131,116.6132,116.4044,116.5958,24188.0
2019-03-21 14:05:00,134.02,134.07,133.96,133.99,12088.0,116.5958,116.6393,116.5436,116.5697,12088.0
2019-03-21 14:10:00,134.0,134.12,133.93,133.93,26464.0,116.5784,116.6828,116.5175,116.5175,26464.0
2019-03-21 14:15:00,133.94,134.04,133.9,133.99,17790.0,116.5262,116.6132,116.4914,116.5697,17790.0
2019-03-21 14:20:00,134.0,134.1,133.98,134.06,17363.0,116.5784,116.6654,116.561,116.6306,17363.0
2019-03-21 14:25:00,134.06,134.23,134.05,134.23,11122.0,116.6306,116.7785,116.6219,116.7785,11122.0
2019-03-21 14:30:00,134.22,134.37,134.19,134.34,17021.0,116.7698,116.9003,116.7437,116.8742,17021.0
2019-03-21 14:35:00,134.34,134.38,134.26,134.35,25994.0,116.8742,116.909,116.8046,116.8829,25994.0
2019-03-21 14:40:00,134.34,134.4,134.23,134.39,17326.0,116.8742,116.9264,116.7785,116.9177,17326.0
2019-03-21 14:45:00,134.42,134.58,134.4,134.57,26126.0,116.9438,117.083,116.9264,117.0743,26126.0
2019-03-21 14:50:00,134.58,134.6,134.45,134.51,28576.0,117.083,117.1004,116.9699,117.0221,28576.0
2019-03-21 14:55:00,134.5,134.52,134.25,134.26,20511.0,117.0134,117.0308,116.7959,116.8046,20511.0
2019-03-21 15:00:00,134.28,134.34,134.19,134.32,15351.0,116.822,116.8742,116.7437,116.8568,15351.0
2019-03-21 15:05:00,134.32,134.52,134.32,134.36,19470.0,116.8568,117.0308,116.8568,116.8916,19470.0
2019-03-21 15:10:00,134.35,134.35,134.11,134.2,20034.0,116.8829,116.8829,116.6741,116.7524,20034.0
2019-03-21 15:15:00,134.2,134.4,134.16,134.38,16677.0,116.7524,116.9264,116.7176,116.909,16677.0
2019-03-21 15:20:00,134.4,134.45,134.33,134.44,15679.0,116.9264,116.9699,116.8655,116.9612,15679.0
2019-03-21 15:25:00,134.45,134.48,134.32,134.33,24017.0,116.9699,116.996,116.8568,116.8655,24017.0
2019-03-21 15:30:00,134.34,134.46,134.28,134.39,27254.0,116.8742,116.9786,116.822,116.9177,27254.0
2019-03-21 15:35:00,134.39,134.44,134.26,134.35,29167.0,116.9177,116.9612,116.8046,116.8829,29167.0
2019-03-21 15:40:00,134.31,134.44,134.28,134.41,31510.0,116.8481,116.9612,116.822,116.9351,31510.0
2019-03-21 15:45:00,134.41,134.46,134.18,134.22,48310.0,116.9351,116.9786,116.735,116.7698,48310.0
2019-03-21 15:50:00,134.23,134.29,134.06,134.19,50566.0,116.7785,116.8307,116.6306,116.7437,50566.0
2019-03-21 15:55:00,134.16,134.27,133.89,134.08,144593.0,116.7176,116.8133,116.4827,116.648,144593.0
2019-03-22 09:30:00,132.99,133.3,132.72,132.93,82498.0,115.6997,115.9694,115.4648,115.6475,82498.0
2019-03-22 09:35:00,132.85,133.11,132.51,132.69,48693.0,115.5779,115.8041,115.2821,115.4387,48693.0
2019-03-22 09:40:00,132.69,132.76,132.21,132.3,81308.0,115.4387,115.4996,115.0211,115.0994,81308.0
2019-03-22 09:45:00,132.3,132.31,132.02,132.02,69022.0,115.0994,115.1081,114.8558,114.8558,69022.0
2019-03-22 09:50:00,132.01,132.05,131.45,131.5,126351.0,114.8471,114.8819,114.3599,114.4034,126351.0
2019-03-22 09:55:00,131.5,131.5,131.25,131.42,81667.0,114.4034,114.4034,114.1859,114.3338,81667.0
2019-03-22 10:00:00,131.42,131.76,131.38,131.45,51697.0,114.3338,114.6296,114.299,114.3599,51697.0
2019-03-22 10:05:00,131.45,131.86,131.36,131.86,70787.0,114.3599,114.7166,114.2816,114.7166,70787.0
2019-03-22 10:10:00,131.83,131.91,131.6,131.8,57200.0,114.6905,114.7601,114.4904,114.6644,57200.0
2019-03-22 10:15:00,131.8,132.18,131.67,132.16,45285.0,114.6644,114.995,114.5513,114.9776,45285.0
2019-03-22 10:20:00,132.16,132.26,131.9,131.91,46311.0,114.9776,115.0646,114.7514,114.7601,46311.0
2019-03-22 10:25:00,131.94,131.95,131.7,131.72,30616.0,114.7862,114.7949,114.5774,114.5948,30616.0
2019-03-22 10:30:00,131.74,132.02,131.62,131.65,46310.0,114.6122,114.8558,114.5078,114.5339,46310.0
2019-03-22 10:35:00,131.64,131.98,131.61,131.98,74280.0,114.5252,114.821,114.4991,114.821,74280.0
2019-03-22 10:40:00,131.99,132.03,131.68,131.99,52509.0,114.8297,114.8645,114.56,114.8297,52509.0
2019-03-22 10:45:00,131.99,131.99,131.55,131.57,71905.0,114.8297,114.8297,114.4469,114.4643,71905.0
2019-03-22 10:50:00,131.59,131.62,131.35,131.37,83994.0,114.4817,114.5078,114.2729,114.2903,83994.0
2019-03-22 10:55:00,131.37,131.43,131.0,131.03,64670.0,114.2903,114.3425,113.9684,113.9945,64670.0
2019-03-22 11:00:00,131.01,131.06,130.47,130.49,85888.0,113.9771,114.0206,113.5073,113.5247,85888.0
2019-03-22 11:05:00,130.48,130.65,130.38,130.53,131410.0,113.516,113.6639,113.429,113.5595,131410.0
2019-03-22 11:10:00,130.54,130.56,130.1,130.51,144123.0,113.5682,113.5856,113.1854,113.5421,144123.0
2019-03-22 11:15:00,130.52,130.71,130.24,130.65,54133.0,113.5508,113.7161,113.3072,113.6639,54133.0
2019-03-22 11:20:00,130.64,130.69,130.44,130.57,42946.0,113.6552,113.6987,113.4812,113.5943,42946.0
2019-03-22 11:25:00,130.52,130.78,130.4,130.41,53377.0,113.5508,113.777,113.4464,113.4551,53377.0
2019-03-22 11:30:00,130.42,130.59,130.28,130.31,43920.0,113.4638,113.6117,113.342,113.3681,43920.0
2019-03-22 11:35:00,130.3,130.39,130.13,130.24,65586.0,113.3594,113.4377,113.2115,113.3072,65586.0
2019-03-22 11:40:00,130.24,130.4,130.14,130.24,92965.0,113.3072,113.4464,113.2202,113.3072,92965.0
2019-03-22 11:45:00,130.21,130.27,130.05,130.17,77027.0,113.2811,113.3333,113.1419,113.2463,77027.0
2019-03-22 11:50:00,130.16,130.18,129.49,129.62,149371.0,113.2376,113.255,112.6547,112.7678,149371.0
2019-03-22 11:55:00,129.61,129.95,129.53,129.76,183591.0,112.7591,113.0549,112.6895,112.8896,183591.0
2019-03-22 12:00:00,129.76,130.04,129.6,130.02,64474.0,112.8896,113.1332,112.7504,113.1158,64474.0
2019-03-22 12:05:00,130.02,130.27,129.93,130.25,52040.0,113.1158,113.3333,113.0375,113.3159,52040.0
2019-03-22 12:10:00,130.25,130.36,130.12,130.18,55618.0,113.3159,113.4116,113.2028,113.255,55618.0
2019-03-22 12:15:00,130.19,130.45,130.06,130.17,31415.0,113.2637,113.4899,113.1506,113.2463,31415.0
2019-03-22 12:20:00,130.19,130.52,130.17,130.32,37578.0,113.2637,113.5508,113.2463,113.3768,37578.0
2019-03-22 12:25:00,130.32,130.34,130.02,130.26,48626.0,113.3768,113.3942,113.1158,113.3246,48626.0
2019-03-22 12:30:00,130.26,130.5,130.2,130.4,27263.0,113.3246,113.5334,113.2724,113.4464,27263.0
2019-03-22 12:35:00,130.42,130.45,130.18,130.2,29149.0,113.4638,113.4899,113.255,113.2724,29149.0
2019-03-22 12:40:00,130.18,130.18,129.73,129.88,35394.0,113.255,113.255,112.8635,112.994,35394.0
2019-03-22 12:45:00,129.9,130.3,129.86,130.2,49951.0,113.0114,113.3594,112.9766,113.2724,49951.0
2019-03-22 12:50:00,130.2,130.58,130.19,130.58,32779.0,113.2724,113.603,113.2637,113.603,32779.0
2019-03-22 12:55:00,130.55,130.62,130.2,130.51,40199.0,113.5769,113.6378,113.2724,113.5421,40199.0
2019-03-22 13:00:00,130.5,130.83,130.42,130.78,26478.0,113.5334,113.8205,113.4638,113.777,26478.0
2019-03-22 13:05:00,130.78,130.93,130.74,130.87,22004.0,113.777,113.9075,113.7422,113.8553,22004.0
2019-03-22 13:10:00,130.85,130.85,130.47,130.57,25097.0,113.8379,113.8379,113.5073,113.5943,25097.0
2019-03-22 13:15:00,130.59,130.59,130.37,130.45,31337.0,113.6117,113.6117,113.4203,113.4899,31337.0
2019-03-22 13:20:00,130.48,130.49,130.26,130.31,32806.0,113.516,113.5247,113.3246,113.3681,32806.0
2019-03-22 13:25:00,130.3,130.37,130.09,130.19,55684.0,113.3594,113.4203,113.1767,113.2637,55684.0
2019-03-22 13:30:00,130.13,130.41,130.1,130.15,36703.0,113.2115,113.4551,113.1854,113.2289,36703.0
2019-03-22 13:35:00,130.17,130.35,130.14,130.2,31677.0,113.2463,113.4029,113.2202,113.2724,31677.0
2019-03-22 13:40:00,130.21,130.28,130.17,130.28,36003.0,113.2811,113.342,113.2463,113.342,36003.0
2019-03-22 13:45:00,130.26,130.31,130.08,130.17,32477.0,113.3246,113.3681,113.168,113.2463,32477.0
2019-03-22 13:50:00,130.16,130.22,130.01,130.07,30873.0,113.2376,113.2898,113.1071,113.1593,30873.0
2019-03-22 13:55:00,130.07,130.11,129.87,130.04,59875.0,113.1593,113.1941,112.9853,113.1332,59875.0
2019-03-22 14:00:00,130.03,130.3,129.99,130.21,41145.0,113.1245,113.3594,113.0897,113.2811,41145.0
2019-03-22 14:05:00,130.21,130.31,130.18,130.24,20282.0,113.2811,113.3681,113.255,113.3072,20282.0
2019-03-22 14:10:00,130.2,130.45,130.19,130.45,37135.0,113.2724,113.4899,113.2637,113.4899,37135.0
2019-03-22 14:15:00,130.46,130.84,130.44,130.75,31343.0,113.4986,113.8292,113.4812,113.7509,31343.0
2019-03-22 14:20:00,130.75,130.82,130.68,130.71,24746.0,113.7509,113.8118,113.69,113.7161,24746.0
2019-03-22 14:25:00,130.71,130.85,130.64,130.7,35541.0,113.7161,113.8379,113.6552,113.7074,35541.0
2019-03-22 14:30:00,130.72,130.74,130.37,130.44,26621.0,113.7248,113.7422,113.4203,113.4812,26621.0
2019-03-22 14:35:00,130.45,130.6,130.41,130.55,27936.0,113.4899,113.6204,113.4551,113.5769,27936.0
2019-03-22 14:40:00,130.54,130.7,130.51,130.56,22266.0,113.5682,113.7074,113.5421,113.5856,22266.0
2019-03-22 14:45:00,130.59,130.84,130.57,130.83,23488.0,113.6117,113.8292,113.5943,113.8205,23488.0
2019-03-22 14:50:00,130.78,131.09,130.78,130.87,26334.0,113.777,114.0467,113.777,113.8553,26334.0
2019-03-22 14:55:00,130.85,131.01,130.81,130.89,21911.0,113.8379,113.9771,113.8031,113.8727,21911.0
2019-03-22 15:00:00,130.93,131.12,130.89,130.9,28379.0,113.9075,114.0728,113.8727,113.8814,28379.0
2019-03-22 15:05:00,130.91,131.16,130.9,131.13,31125.0,113.8901,114.1076,113.8814,114.0815,31125.0
2019-03-22 15:10:00,131.14,131.19,130.96,131.03,54400.0,114.0902,114.1337,113.9336,113.9945,54400.0
2019-03-22 15:15:00,131.02,131.19,130.94,131.02,26924.0,113.9858,114.1337,113.9162,113.9858,26924.0
2019-03-22 15:20:00,131.02,131.06,130.91,131.0,38152.0,113.9858,114.0206,113.8901,113.9684,38152.0
2019-03-22 15:25:00,130.99,130.99,130.69,130.71,45958.0,113.9597,113.9597,113.6987,113.7161,45958.0
2019-03-22 15:30:00,130.72,130.72,130.1,130.11,69959.0,113.7248,113.7248,113.1854,113.1941,69959.0
2019-03-22 15:35:00,130.11,130.31,130.02,130.05,71769.0,113.1941,113.3681,113.1158,113.1419,71769.0
2019-03-22 15:40:00,130.05,130.11,129.96,130.0,66970.0,113.1419,113.1941,113.0636,113.0984,66970.0
2019-03-22 15:45:00,130.02,130.23,129.99,130.13,76995.0,113.1158,113.2985,113.0897,113.2115,76995.0
2019-03-22 15:50:00,130.14,130.14,129.95,130.02,91981.0,113.2202,113.2202,113.0549,113.1158,91981.0
2019-03-22 15:55:00,130.01,130.07,129.73,129.78,226377.0,113.1071,113.1593,112.8635,112.907,226377.0
2019-03-25 09:30:00,129.59,130.78,129.23,130.66,157172.0,112.7417,113.777,112.4286,113.6726,157172.0
2019-03-25 09:35:00,130.74,131.44,130.64,131.44,94017.0,113.7422,114.3512,113.6552,114.3512,94017.0
2019-03-25 09:40:00,131.34,131.34,130.33,130.39,56014.0,114.2642,114.2642,113.3855,113.4377,56014.0
2019-03-25 09:45:00,130.37,130.4,129.76,129.81,43783.0,113.4203,113.4464,112.8896,112.9331,43783.0
2019-03-25 09:50:00,129.9,130.39,129.89,130.19,38102.0,113.0114,113.4377,113.0027,113.2637,38102.0
2019-03-25 09:55:00,130.06,130.2,129.87,130.03,29577.0,113.1506,113.2724,112.9853,113.1245,29577.0
2019-03-25 10:00:00,130.05,130.23,129.87,129.96,33403.0,113.1419,113.2985,112.9853,113.0636,33403.0
2019-03-25 10:05:00,129.95,130.3,129.95,130.03,30259.0,113.0549,113.3594,113.0549,113.1245,30259.0
2019-03-25 10:10:00,130.03,130.03,129.64,129.73,27535.0,113.1245,113.1245,112.7852,112.8635,27535.0
2019-03-25 10:15:00,129.75,130.21,129.75,130.11,18586.0,112.8809,113.2811,112.8809,113.1941,18586.0
2019-03-25 10:20:00,130.09,130.19,129.94,130.13,24465.0,113.1767,113.2637,113.0462,113.2115,24465.0
2019-03-25 10:25:00,130.1,130.61,130.1,130.55,27422.0,113.1854,113.6291,113.1854,113.5769,27422.0
2019-03-25 10:30:00,130.5,130.78,130.42,130.57,20285.0,113.5334,113.777,113.4638,113.5943,20285.0
2019-03-25 10:35:00,130.56,130.75,130.47,130.49,18981.0,113.5856,113.7509,113.5073,113.5247,18981.0
2019-03-25 10:40:00,130.48,130.72,130.47,130.72,25185.0,113.516,113.7248,113.5073,113.7248,25185.0
2019-03-25 10:45:00,130.67,130.88,130.53,130.88,31863.0,113.6813,113.864,113.5595,113.864,31863.0
2019-03-25 10:50:00,130.91,131.29,130.9,131.19,44310.0,113.8901,114.2207,113.8814,114.1337,44310.0
2019-03-25 10:55:00,131.21,131.38,131.19,131.35,52804.0,114.1511,114.299,114.1337,114.2729,52804.0
2019-03-25 11:00:00,131.33,131.37,131.25,131.29,37281.0,114.2555,114.2903,114.1859,114.2207,37281.0
2019-03-25 11:05:00,131.29,131.65,131.25,131.64,47975.0,114.2207,114.5339,114.1859,114.5252,47975.0
2019-03-25 11:10:00,131.64,131.73,131.53,131.66,35730.0,114.5252,114.6035,114.4295,114.5426,35730.0
2019-03-25 11:15:00,131.64,131.77,131.57,131.64,32200.0,114.5252,114.6383,114.4643,114.5252,32200.0
2019-03-25 11:20:00,131.64,131.77,131.51,131.69,16148.0,114.5252,114.6383,114.4121,114.5687,16148.0
2019-03-25 11:25:00,131.72,132.0,131.69,131.97,45064.0,114.5948,114.8384,114.5687,114.8123,45064.0
2019-03-25 11:30:00,131.97,131.97,131.66,131.68,33322.0,114.8123,114.8123,114.5426,114.56,33322.0
2019-03-25 11:35:00,131.66,131.69,131.48,131.62,27142.0,114.5426,114.5687,114.386,114.5078,27142.0
2019-03-25 11:40:00,131.64,131.67,131.38,131.48,14377.0,114.5252,114.5513,114.299,114.386,14377.0
2019-03-25 11:45:00,131.46,131.54,131.31,131.34,11186.0,114.3686,114.4382,114.2381,114.2642,11186.0
2019-03-25 11:50:00,131.32,131.63,131.31,131.55,17648.0,114.2468,114.5165,114.2381,114.4469,17648.0
2019-03-25 11:55:00,131.54,131.69,131.41,131.41,16744.0,114.4382,114.5687,114.3251,114.3251,16744.0
2019-03-25 12:00:00,131.37,131.42,131.2,131.4,25406.0,114.2903,114.3338,114.1424,114.3164,25406.0
2019-03-25 12:05:00,131.37,131.56,131.37,131.48,11509.0,114.2903,114.4556,114.2903,114.386,11509.0
2019-03-25 12:10:00,131.45,131.55,131.29,131.37,14198.0,114.3599,114.4469,114.2207,114.2903,14198.0
2019-03-25 12:15:00,131.35,131.53,131.28,131.51,14642.0,114.2729,114.4295,114.212,114.4121,14642.0
2019-03-25 12:20:00,131.5,131.68,131.5,131.67,15593.0,114.4034,114.56,114.4034,114.5513,15593.0
2019-03-25 12:25:00,131.65,131.69,131.46,131.46,16697.0,114.5339,114.5687,114.3686,114.3686,16697.0
2019-03-25 12:30:00,131.46,131.54,131.23,131.34,15556.0,114.3686,114.4382,114.1685,114.2642,15556.0
2019-03-25 12:35:00,131.32,131.33,130.91,130.96,21260.0,114.2468,114.2555,113.8901,113.9336,21260.0
2019-03-25 12:40:00,130.93,131.03,130.66,130.8,21201.0,113.9075,113.9945,113.6726,113.7944,21201.0
2019-03-25 12:45:00,130.79,130.88,130.67,130.7,24711.0,113.7857,113.864,113.6813,113.7074,24711.0
2019-03-25 12:50:00,130.73,130.87,130.7,130.83,20332.0,113.7335,113.8553,113.7074,113.8205,20332.0
2019-03-25 12:55:00,130.82,131.01,130.8,130.97,17940.0,113.8118,113.9771,113.7944,113.9423,17940.0
2019-03-25 13:00:00,130.98,131.02,130.68,130.71,11877.0,113.951,113.9858,113.69,113.7161,11877.0
2019-03-25 13:05:00,130.68,130.83,130.59,130.83,9688.0,113.69,113.8205,113.6117,113.8205,9688.0
2019-03-25 13:10:00,130.82,131.25,130.77,131.19,10367.0,113.8118,114.1859,113.7683,114.1337,10367.0
2019-03-25 13:15:00,131.23,131.23,130.91,131.05,20734.0,114.1685,114.1685,113.8901,114.0119,20734.0
2019-03-25 13:20:00,131.05,131.22,130.94,131.05,19281.0,114.0119,114.1598,113.9162,114.0119,19281.0
2019-03-25 13:25:00,131.06,131.14,130.92,131.09,12830.0,114.0206,114.0902,113.8988,114.0467,12830.0
2019-03-25 13:30:00,131.08,131.11,130.83,131.0,16564.0,114.038,114.0641,113.8205,113.9684,16564.0
2019-03-25 13:35:00,131.02,131.15,130.98,131.02,5996.0,113.9858,114.0989,113.951,113.9858,5996.0
2019-03-25 13:40:00,131.01,131.09,130.92,130.95,52925.0,113.9771,114.0467,113.8988,113.9249,52925.0
2019-03-25 13:45:00,130.94,130.96,130.63,130.74,43570.0,113.9162,113.9336,113.6465,113.7422,43570.0
2019-03-25 13:50:00,130.74,130.89,130.67,130.67,9431.0,113.7422,113.8727,113.6813,113.6813,9431.0
2019-03-25 13:55:00,130.68,130.82,130.63,130.75,9595.0,113.69,113.8118,113.6465,113.7509,9595.0
2019-03-25 14:00:00,130.73,130.98,130.73,130.87,14309.0,113.7335,113.951,113.7335,113.8553,14309.0
2019-03-25 14:05:00,130.9,130.9,130.66,130.75,12406.0,113.8814,113.8814,113.6726,113.7509,12406.0
2019-03-25 14:10:00,130.72,130.91,130.68,130.82,19611.0,113.7248,113.8901,113.69,113.8118,19611.0
2019-03-25 14:15:00,130.83,130.89,130.56,130.64,15891.0,113.8205,113.8727,113.5856,113.6552,15891.0
2019-03-25 14:20:00,130.62,130.69,130.58,130.6,17544.0,113.6378,113.6987,113.603,113.6204,17544.0
2019-03-25 14:25:00,130.63,130.73,130.52,130.73,16490.0,113.6465,113.7335,113.5508,113.7335,16490.0
2019-03-25 14:30:00,130.73,131.09,130.73,131.09,18642.0,113.7335,114.0467,113.7335,114.0467,18642.0
2019-03-25 14:35:00,131.1,131.13,130.94,131.09,13964.0,114.0554,114.0815,113.9162,114.0467,13964.0
2019-03-25 14:40:00,131.08,131.31,131.02,131.28,15081.0,114.038,114.2381,113.9858,114.212,15081.0
2019-03-25 14:45:00,131.29,131.31,131.1,131.13,19882.0,114.2207,114.2381,114.0554,114.0815,19882.0
2019-03-25 14:50:00,131.14,131.19,131.01,131.13,11479.0,114.0902,114.1337,113.9771,114.0815,11479.0
2019-03-25 14:55:00,131.1,131.43,131.1,131.39,18842.0,114.0554,114.3425,114.0554,114.3077,18842.0
2019-03-25 15:00:00,131.38,131.49,131.24,131.31,15612.0,114.299,114.3947,114.1772,114.2381,15612.0
2019-03-25 15:05:00,131.32,131.44,131.24,131.42,15265.0,114.2468,114.3512,114.1772,114.3338,15265.0
2019-03-25 15:10:00,131.44,131.71,131.42,131.59,21714.0,114.3512,114.5861,114.3338,114.4817,21714.0
2019-03-25 15:15:00,131.56,131.63,131.39,131.48,12095.0,114.4556,114.5165,114.3077,114.386,12095.0
2019-03-25 15:20:00,131.5,131.7,131.45,131.64,29644.0,114.4034,114.5774,114.3599,114.5252,29644.0
2019-03-25 15:25:00,131.64,131.77,131.58,131.66,25132.0,114.5252,114.6383,114.473,114.5426,25132.0
2019-03-25 15:30:00,131.65,131.74,131.6,131.63,27982.0,114.5339,114.6122,114.4904,114.5165,27982.0
2019-03-25 15:35:00,131.63,131.63,131.47,131.5,29279.0,114.5165,114.5165,114.3773,114.4034,29279.0
2019-03-25 15:40:00,131.51,131.65,131.5,131.55,44911.0,114.4121,114.5339,114.4034,114.4469,44911.0
2019-03-25 15:45:00,131.56,131.64,131.35,131.38,65800.0,114.4556,114.5252,114.2729,114.299,65800.0
2019-03-25 15:50:00,131.39,131.56,131.32,131.36,48185.0,114.3077,114.4556,114.2468,114.2816,48185.0
2019-03-25 15:55:00,131.39,131.59,131.31,131.4,122661.0,114.3077,114.4817,114.2381,114.3164,122661.0
2019-03-26 09:30:00,132.69,133.24,132.48,133.11,81892.0,115.4387,115.9172,115.256,115.8041,81892.0
2019-03-26 09:35:00,133.06,133.23,133.0,133.1,24627.0,115.7606,115.9085,115.7084,115.7954,24627.0
2019-03-26 09:40:00,133.12,133.53,132.98,133.51,54009.0,115.8128,116.1695,115.691,116.1521,54009.0
2019-03-26 09:45:00,133.5,133.56,132.87,132.93,58934.0,116.1434,116.1956,115.5953,115.6475,58934.0
2019-03-26 09:50:00,132.95,132.96,132.58,132.77,46460.0,115.6649,115.6736,115.343,115.5083,46460.0
2019-03-26 09:55:00,132.81,132.81,132.52,132.59,41455.0,115.5431,115.5431,115.2908,115.3517,41455.0
2019-03-26 10:00:00,132.6,132.67,132.2,132.2,51020.0,115.3604,115.4213,115.0124,115.0124,51020.0
2019-03-26 10:05:00,132.23,132.23,131.93,131.95,41518.0,115.0385,115.0385,114.7775,114.7949,41518.0
2019-03-26 10:10:00,131.96,132.15,131.93,132.03,15905.0,114.8036,114.9689,114.7775,114.8645,15905.0
2019-03-26 10:15:00,132.05,132.26,131.99,132.25,17259.0,114.8819,115.0646,114.8297,115.0559,17259.0
2019-03-26 10:20:00,132.24,132.32,132.08,132.19,17559.0,115.0472,115.1168,114.908,115.0037,17559.0
2019-03-26 10:25:00,132.23,132.34,132.18,132.3,20363.0,115.0385,115.1342,114.995,115.0994,20363.0
2019-03-26 10:30:00,132.27,132.3,131.94,131.94,27740.0,115.0733,115.0994,114.7862,114.7862,27740.0
2019-03-26 10:35:00,131.94,132.08,131.85,132.05,25460.0,114.7862,114.908,114.7079,114.8819,25460.0
2019-03-26 10:40:00,132.02,132.17,132.01,132.14,21168.0,114.8558,114.9863,114.8471,114.9602,21168.0
2019-03-26 10:45:00,132.15,132.61,132.15,132.61,16655.0,114.9689,115.3691,114.9689,115.3691,16655.0
2019-03-26 10:50:00,132.63,132.76,132.53,132.53,25304.0,115.3865,115.4996,115.2995,115.2995,25304.0
2019-03-26 10:55:00,132.51,132.68,132.51,132.56,17020.0,115.2821,115.43,115.2821,115.3256,17020.0
2019-03-26 11:00:00,132.57,132.63,132.49,132.57,18078.0,115.3343,115.3865,115.2647,115.3343,18078.0
2019-03-26 11:05:00,132.57,132.57,132.31,132.31,23230.0,115.3343,115.3343,115.1081,115.1081,23230.0
2019-03-26 11:10:00,132.32,132.32,132.15,132.21,18732.0,115.1168,115.1168,114.9689,115.0211,18732.0
2019-03-26 11:15:00,132.22,132.39,132.16,132.19,17531.0,115.0298,115.1777,114.9776,115.0037,17531.0
2019-03-26 11:20:00,132.2,132.23,131.9,132.01,19454.0,115.0124,115.0385,114.7514,114.8471,19454.0
2019-03-26 11:25:00,132.05,132.1,131.9,132.01,16662.0,114.8819,114.9254,114.7514,114.8471,16662.0
2019-03-26 11:30:00,132.0,132.04,131.89,131.95,8699.0,114.8384,114.8732,114.7427,114.7949,8699.0
2019-03-26 11:35:00,131.94,132.1,131.89,132.03,11746.0,114.7862,114.9254,114.7427,114.8645,11746.0
2019-03-26 11:40:00,132.02,132.11,131.96,131.96,21665.0,114.8558,114.9341,114.8036,114.8036,21665.0
2019-03-26 11:45:00,131.94,131.94,131.58,131.66,25790.0,114.7862,114.7862,114.473,114.5426,25790.0
2019-03-26 11:50:00,131.61,131.67,131.38,131.43,23343.0,114.4991,114.5513,114.299,114.3425,23343.0
2019-03-26 11:55:00,131.4,131.64,131.4,131.59,15831.0,114.3164,114.5252,114.3164,114.4817,15831.0
2019-03-26 12:00:00,131.61,131.72,131.58,131.69,8835.0,114.4991,114.5948,114.473,114.5687,8835.0
2019-03-26 12:05:00,131.66,131.77,131.55,131.59,12096.0,114.5426,114.6383,114.4469,114.4817,12096.0
2019-03-26 12:10:00,131.57,131.7,131.54,131.67,9384.0,114.4643,114.5774,114.4382,114.5513,9384.0
2019-03-26 12:15:00,131.69,131.83,131.65,131.81,8129.0,114.5687,114.6905,114.5339,114.6731,8129.0
2019-03-26 12:20:00,131.85,131.89,131.53,131.57,9275.0,114.7079,114.7427,114.4295,114.4643,9275.0
2019-03-26 12:25:00,131.55,131.72,131.48,131.7,13728.0,114.4469,114.5948,114.386,114.5774,13728.0
2019-03-26 12:30:00,131.66,131.8,131.57,131.66,13669.0,114.5426,114.6644,114.4643,114.5426,13669.0
2019-03-26 12:35:00,131.63,131.78,131.63,131.69,7812.0,114.5165,114.647,114.5165,114.5687,7812.0
2019-03-26 12:40:00,131.69,131.72,131.42,131.55,22132.0,114.5687,114.5948,114.3338,114.4469,22132.0
2019-03-26 12:45:00,131.51,131.57,131.44,131.44,12104.0,114.4121,114.4643,114.3512,114.3512,12104.0
2019-03-26 12:50:00,131.45,131.71,131.45,131.7,7398.0,114.3599,114.5861,114.3599,114.5774,7398.0
2019-03-26 12:55:00,131.72,131.79,131.52,131.69,10140.0,114.5948,114.6557,114.4208,114.5687,10140.0
2019-03-26 13:00:00,131.67,131.83,131.65,131.71,13976.0,114.5513,114.6905,114.5339,114.5861,13976.0
2019-03-26 13:05:00,131.72,131.78,131.59,131.73,10240.0,114.5948,114.647,114.4817,114.6035,10240.0
2019-03-26 13:10:00,131.78,132.03,131.75,132.03,32603.0,114.647,114.8645,114.6209,114.8645,32603.0
2019-03-26 13:15:00,132.03,132.03,131.93,131.96,5452.0,114.8645,114.8645,114.7775,114.8036,5452.0
2019-03-26 13:20:00,131.96,131.96,131.84,131.87,6817.0,114.8036,114.8036,114.6992,114.7253,6817.0
2019-03-26 13:25:00,131.81,131.82,131.61,131.64,13502.0,114.6731,114.6818,114.4991,114.5252,13502.0
2019-03-26 13:30:00,131.66,131.71,131.6,131.63,9183.0,114.5426,114.5861,114.4904,114.5165,9183.0
2019-03-26 13:35:00,131.62,131.62,131.36,131.43,22949.0,114.5078,114.5078,114.2816,114.3425,22949.0
2019-03-26 13:40:00,131.46,131.56,131.45,131.53,9295.0,114.3686,114.4556,114.3599,114.4295,9295.0
2019-03-26 13:45:00,131.53,131.64,131.53,131.56,4284.0,114.4295,114.5252,114.4295,114.4556,4284.0
2019-03-26 13:50:00,131.58,131.6,131.49,131.5,5364.0,114.473,114.4904,114.3947,114.4034,5364.0
2019-03-26 13:55:00,131.49,131.53,131.36,131.37,9804.0,114.3947,114.4295,114.2816,114.2903,9804.0
2019-03-26 14:00:00,131.39,131.44,131.25,131.3,10595.0,114.3077,114.3512,114.1859,114.2294,10595.0
2019-03-26 14:05:00,131.28,131.41,131.28,131.31,9900.0,114.212,114.3251,114.212,114.2381,9900.0
2019-03-26 14:10:00,131.3,131.32,131.2,131.2,13743.0,114.2294,114.2468,114.1424,114.1424,13743.0
2019-03-26 14:15:00,131.27,131.49,131.27,131.45,14791.0,114.2033,114.3947,114.2033,114.3599,14791.0
2019-03-26 14:20:00,131.43,131.43,131.29,131.37,7921.0,114.3425,114.3425,114.2207,114.2903,7921.0
2019-03-26 14:25:00,131.39,131.39,131.17,131.27,13445.0,114.3077,114.3077,114.1163,114.2033,13445.0
2019-03-26 14:30:00,131.18,131.26,131.13,131.23,61438.0,114.125,114.1946,114.0815,114.1685,61438.0
2019-03-26 14:35:00,131.23,131.35,131.22,131.31,10670.0,114.1685,114.2729,114.1598,114.2381,10670.0
2019-03-26 14:40:00,131.31,131.45,131.28,131.45,44826.0,114.2381,114.3599,114.212,114.3599,44826.0
2019-03-26 14:45:00,131.43,131.49,131.39,131.46,6829.0,114.3425,114.3947,114.3077,114.3686,6829.0
2019-03-26 14:50:00,131.47,131.53,131.41,131.41,9411.0,114.3773,114.4295,114.3251,114.3251,9411.0
2019-03-26 14:55:00,131.42,131.71,131.32,131.71,14296.0,114.3338,114.5861,114.2468,114.5861,14296.0
2019-03-26 15:00:00,131.7,131.84,131.58,131.6,11863.0,114.5774,114.6992,114.473,114.4904,11863.0
2019-03-26 15:05:00,131.61,131.67,131.52,131.58,14076.0,114.4991,114.5513,114.4208,114.473,14076.0
2019-03-26 15:10:00,131.56,131.72,131.51,131.56,10122.0,114.4556,114.5948,114.4121,114.4556,10122.0
2019-03-26 15:15:00,131.58,131.59,131.41,131.45,11333.0,114.473,114.4817,114.3251,114.3599,11333.0
2019-03-26 15:20:00,131.46,131.51,131.36,131.42,12495.0,114.3686,114.4121,114.2816,114.3338,12495.0
2019-03-26 15:25:00,131.4,131.5,131.31,131.41,30351.0,114.3164,114.4034,114.2381,114.3251,30351.0
2019-03-26 15:30:00,131.38,131.63,131.35,131.59,22264.0,114.299,114.5165,114.2729,114.4817,22264.0
2019-03-26 15:35:00,131.61,131.74,131.45,131.45,23185.0,114.4991,114.6122,114.3599,114.3599,23185.0
2019-03-26 15:40:00,131.45,131.58,131.42,131.45,29221.0,114.3599,114.473,114.3338,114.3599,29221.0
2019-03-26 15:45:00,131.43,131.58,131.37,131.45,40927.0,114.3425,114.473,114.2903,114.3599,40927.0
2019-03-26 15:50:00,131.46,131.6,131.39,131.58,62210.0,114.3686,114.4904,114.3077,114.473,62210.0
2019-03-26 15:55:00,131.59,131.91,131.58,131.84,116161.0,114.4817,114.7601,114.473,114.6992,116161.0
2019-03-27 09:30:00,132.27,132.47,132.07,132.11,81145.0,115.0733,115.2473,114.8993,114.9341,81145.0
2019-03-27 09:35:00,132.17,132.44,132.02,132.18,35762.0,114.9863,115.2212,114.8558,114.995,35762.0
2019-03-27 09:40:00,132.24,132.37,132.18,132.22,18810.0,115.0472,115.1603,114.995,115.0298,18810.0
2019-03-27 09:45:00,132.24,132.25,131.87,131.9,22189.0,115.0472,115.0559,114.7253,114.7514,22189.0
2019-03-27 09:50:00,131.91,132.15,131.87,131.98,27297.0,114.7601,114.9689,114.7253,114.821,27297.0
2019-03-27 09:55:00,131.97,131.99,131.58,131.63,15620.0,114.8123,114.8297,114.473,114.5165,15620.0
2019-03-27 10:00:00,131.6,131.72,131.49,131.64,18512.0,114.4904,114.5948,114.3947,114.5252,18512.0
2019-03-27 10:05:00,131.61,131.64,131.49,131.58,16544.0,114.4991,114.5252,114.3947,114.473,16544.0
2019-03-27 10:10:00,131.57,131.74,131.52,131.64,15573.0,114.4643,114.6122,114.4208,114.5252,15573.0
2019-03-27 10:15:00,131.63,131.8,131.58,131.78,19289.0,114.5165,114.6644,114.473,114.647,19289.0
2019-03-27 10:20:00,131.8,132.06,131.69,132.02,18465.0,114.6644,114.8906,114.5687,114.8558,18465.0
2019-03-27 10:25:00,132.03,132.04,131.83,132.0,10653.0,114.8645,114.8732,114.6905,114.8384,10653.0
2019-03-27 10:30:00,131.99,132.15,131.83,131.83,21346.0,114.8297,114.9689,114.6905,114.6905,21346.0
2019-03-27 10:35:00,131.84,131.89,131.65,131.73,9615.0,114.6992,114.7427,114.5339,114.6035,9615.0
2019-03-27 10:40:00,131.71,131.76,131.38,131.42,28778.0,114.5861,114.6296,114.299,114.3338,28778.0
2019-03-27 10:45:00,131.38,131.5,131.23,131.45,22992.0,114.299,114.4034,114.1685,114.3599,22992.0
2019-03-27 10:50:00,131.4,131.46,131.19,131.3,16471.0,114.3164,114.3686,114.1337,114.2294,16471.0
2019-03-27 10:55:00,131.3,131.67,131.29,131.64,16606.0,114.2294,114.5513,114.2207,114.5252,16606.0
2019-03-27 11:00:00,131.62,131.69,131.25,131.26,17103.0,114.5078,114.5687,114.1859,114.1946,17103.0
2019-03-27 11:05:00,131.28,131.41,131.18,131.3,17286.0,114.212,114.3251,114.125,114.2294,17286.0
2019-03-27 11:10:00,131.29,131.31,130.95,130.96,20648.0,114.2207,114.2381,113.9249,113.9336,20648.0
2019-03-27 11:15:00,130.98,130.99,130.84,130.98,19167.0,113.951,113.9597,113.8292,113.951,19167.0
2019-03-27 11:20:00,130.92,131.11,130.91,131.09,19709.0,113.8988,114.0641,113.8901,114.0467,19709.0
2019-03-27 11:25:00,131.11,131.22,131.01,131.03,40012.0,114.0641,114.1598,113.9771,113.9945,40012.0
2019-03-27 11:30:00,131.0,131.01,130.54,130.55,31866.0,113.9684,113.9771,113.5682,113.5769,31866.0
2019-03-27 11:35:00,130.57,130.68,130.48,130.59,27233.0,113.5943,113.69,113.516,113.6117,27233.0
2019-03-27 11:40:00,130.59,130.63,130.45,130.45,37731.0,113.6117,113.6465,113.4899,113.4899,37731.0
2019-03-27 11:45:00,130.44,130.52,130.25,130.34,25574.0,113.4812,113.5508,113.3159,113.3942,25574.0
2019-03-27 11:50:00,130.33,130.52,130.25,130.47,18871.0,113.3855,113.5508,113.3159,113.5073,18871.0
2019-03-27 11:55:00,130.48,130.82,130.44,130.7,18171.0,113.516,113.8118,113.4812,113.7074,18171.0
2019-03-27 12:00:00,130.7,130.89,130.6,130.88,27400.0,113.7074,113.8727,113.6204,113.864,27400.0
2019-03-27 12:05:00,130.86,130.89,130.7,130.74,14409.0,113.8466,113.8727,113.7074,113.7422,14409.0
2019-03-27 12:10:00,130.75,130.82,130.63,130.64,14771.0,113.7509,113.8118,113.6465,113.6552,14771.0
2019-03-27 12:15:00,130.65,130.79,130.6,130.73,9304.0,113.6639,113.7857,113.6204,113.7335,9304.0
2019-03-27 12:20:00,130.71,130.99,130.71,130.99,14347.0,113.7161,113.9597,113.7161,113.9597,14347.0
2019-03-27 12:25:00,130.99,131.2,130.88,131.14,15678.0,113.9597,114.1424,113.864,114.0902,15678.0
2019-03-27 12:30:00,131.14,131.29,131.08,131.08,13153.0,114.0902,114.2207,114.038,114.038,13153.0
2019-03-27 12:35:00,131.08,131.15,131.03,131.04,12205.0,114.038,114.0989,113.9945,114.0032,12205.0
2019-03-27 12:40:00,131.04,131.06,130.92,131.06,16455.0,114.0032,114.0206,113.8988,114.0206,16455.0
2019-03-27 12:45:00,131.07,131.1,130.93,131.01,13862.0,114.0293,114.0554,113.9075,113.9771,13862.0
2019-03-27 12:50:00,131.02,131.26,130.93,131.26,17956.0,113.9858,114.1946,113.9075,114.1946,17956.0
2019-03-27 12:55:00,131.24,131.29,131.11,131.11,6477.0,114.1772,114.2207,114.0641,114.0641,6477.0
2019-03-27 13:00:00,131.13,131.15,131.03,131.07,7025.0,114.0815,114.0989,113.9945,114.0293,7025.0
2019-03-27 13:05:00,131.06,131.17,131.04,131.06,5658.0,114.0206,114.1163,114.0032,114.0206,5658.0
2019-03-27 13:10:00,131.01,131.72,131.0,131.66,21253.0,113.9771,114.5948,113.9684,114.5426,21253.0
2019-03-27 13:15:00,131.6,131.75,131.39,131.48,9243.0,114.4904,114.6209,114.3077,114.386,9243.0
2019-03-27 13:20:00,131.47,131.64,131.42,131.52,4355.0,114.3773,114.5252,114.3338,114.4208,4355.0
2019-03-27 13:25:00,131.53,131.6,131.45,131.48,3549.0,114.4295,114.4904,114.3599,114.386,3549.0
2019-03-27 13:30:00,131.52,131.59,131.48,131.49,4889.0,114.4208,114.4817,114.386,114.3947,4889.0
2019-03-27 13:35:00,131.43,131.54,131.39,131.51,7198.0,114.3425,114.4382,114.3077,114.4121,7198.0
2019-03-27 13:40:00,131.5,131.63,131.5,131.56,20779.0,114.4034,114.5165,114.4034,114.4556,20779.0
2019-03-27 13:45:00,131.61,131.68,131.5,131.65,14967.0,114.4991,114.56,114.4034,114.5339,14967.0
2019-03-27 13:50:00,131.66,131.78,131.64,131.78,13346.0,114.5426,114.647,114.5252,114.647,13346.0
2019-03-27 13:55:00,131.76,131.77,131.53,131.54,13599.0,114.6296,114.6383,114.4295,114.4382,13599.0
2019-03-27 14:00:00,131.59,131.69,131.43,131.64,15348.0,114.4817,114.5687,114.3425,114.5252,15348.0
2019-03-27 14:05:00,131.59,131.59,131.45,131.56,26180.0,114.4817,114.4817,114.3599,114.4556,26180.0
2019-03-27 14:10:00,131.58,131.7,131.52,131.57,12302.0,114.473,114.5774,114.4208,114.4643,12302.0
2019-03-27 14:15:00,131.56,131.67,131.46,131.47,23842.0,114.4556,114.5513,114.3686,114.3773,23842.0
2019-03-27 14:20:00,131.46,131.49,131.37,131.47,11443.0,114.3686,114.3947,114.2903,114.3773,11443.0
2019-03-27 14:25:00,131.46,131.49,131.36,131.47,10635.0,114.3686,114.3947,114.2816,114.3773,10635.0
2019-03-27 14:30:00,131.47,131.64,131.4,131.4,8182.0,114.3773,114.5252,114.3164,114.3164,8182.0
2019-03-27 14:35:00,131.43,131.58,131.22,131.24,18584.0,114.3425,114.473,114.1598,114.1772,18584.0
2019-03-27 14:40:00,131.25,131.36,131.25,131.36,9978.0,114.1859,114.2816,114.1859,114.2816,9978.0
2019-03-27 14:45:00,131.35,131.44,131.29,131.43,18544.0,114.2729,114.3512,114.2207,114.3425,18544.0
2019-03-27 14:50:00,131.43,131.59,131.43,131.51,16587.0,114.3425,114.4817,114.3425,114.4121,16587.0
2019-03-27 14:55:00,131.53,131.56,131.31,131.37,12692.0,114.4295,114.4556,114.2381,114.2903,12692.0
2019-03-27 15:00:00,131.39,131.44,131.29,131.43,31587.0,114.3077,114.3512,114.2207,114.3425,31587.0
2019-03-27 15:05:00,131.44,131.52,131.33,131.38,8302.0,114.3512,114.4208,114.2555,114.299,8302.0
2019-03-27 15:10:00,131.37,131.56,131.35,131.39,22085.0,114.2903,114.4556,114.2729,114.3077,22085.0
2019-03-27 15:15:00,131.37,131.43,131.32,131.36,9922.0,114.2903,114.3425,114.2468,114.2816,9922.0
2019-03-27 15:20:00,131.35,131.51,131.32,131.45,10523.0,114.2729,114.4121,114.2468,114.3599,10523.0
2019-03-27 15:25:00,131.44,131.59,131.37,131.53,14773.0,114.3512,114.4817,114.2903,114.4295,14773.0
2019-03-27 15:30:00,131.55,131.78,131.51,131.62,24793.0,114.4469,114.647,114.4121,114.5078,24793.0
2019-03-27 15:35:00,131.6,131.66,131.51,131.59,18789.0,114.4904,114.5426,114.4121,114.4817,18789.0
2019-03-27 15:40:00,131.61,131.62,131.45,131.53,22542.0,114.4991,114.5078,114.3599,114.4295,22542.0
2019-03-27 15:45:00,131.52,131.63,131.45,131.47,32380.0,114.4208,114.5165,114.3599,114.3773,32380.0
2019-03-27 15:50:00,131.48,131.52,131.26,131.3,42017.0,114.386,114.4208,114.1946,114.2294,42017.0
2019-03-27 15:55:00,131.26,131.32,131.12,131.23,134042.0,114.1946,114.2468,114.0728,114.1685,134042.0
2019-03-28 09:30:00,131.9,132.28,131.61,131.79,53237.0,114.7514,115.082,114.4991,114.6557,53237.0
2019-03-28 09:35:00,131.89,132.0,131.54,131.83,21945.0,114.7427,114.8384,114.4382,114.6905,21945.0
2019-03-28 09:40:00,131.84,132.42,131.73,132.42,23072.0,114.6992,115.2038,114.6035,115.2038,23072.0
2019-03-28 09:45:00,132.45,132.45,132.18,132.31,19740.0,115.2299,115.2299,114.995,115.1081,19740.0
2019-03-28 09:50:00,132.34,132.37,132.07,132.18,25247.0,115.1342,115.1603,114.8993,114.995,25247.0
2019-03-28 09:55:00,132.2,132.33,132.15,132.29,20728.0,115.0124,115.1255,114.9689,115.0907,20728.0
2019-03-28 10:00:00,132.31,132.66,132.21,132.62,50700.0,115.1081,115.4126,115.0211,115.3778,50700.0
2019-03-28 10:05:00,132.62,132.62,132.34,132.49,25736.0,115.3778,115.3778,115.1342,115.2647,25736.0
2019-03-28 10:10:00,132.47,132.53,132.24,132.33,15140.0,115.2473,115.2995,115.0472,115.1255,15140.0
2019-03-28 10:15:00,132.37,132.46,132.24,132.3,17940.0,115.1603,115.2386,115.0472,115.0994,17940.0
2019-03-28 10:20:00,132.34,132.5,132.33,132.43,10775.0,115.1342,115.2734,115.1255,115.2125,10775.0
2019-03-28 10:25:00,132.4,132.49,132.33,132.45,9023.0,115.1864,115.2647,115.1255,115.2299,9023.0
2019-03-28 10:30:00,132.49,132.8,132.46,132.68,62916.0,115.2647,115.5344,115.2386,115.43,62916.0
2019-03-28 10:35:00,132.71,132.79,132.56,132.56,17840.0,115.4561,115.5257,115.3256,115.3256,17840.0
2019-03-28 10:40:00,132.54,132.69,132.49,132.53,25710.0,115.3082,115.4387,115.2647,115.2995,25710.0
2019-03-28 10:45:00,132.53,132.62,132.48,132.59,19031.0,115.2995,115.3778,115.256,115.3517,19031.0
2019-03-28 10:50:00,132.59,132.6,132.35,132.45,24930.0,115.3517,115.3604,115.1429,115.2299,24930.0
2019-03-28 10:55:00,132.4,132.61,132.39,132.42,26992.0,115.1864,115.3691,115.1777,115.2038,26992.0
2019-03-28 11:00:00,132.42,132.42,131.95,132.04,25364.0,115.2038,115.2038,114.7949,114.8732,25364.0
2019-03-28 11:05:00,132.01,132.05,131.85,131.88,19305.0,114.8471,114.8819,114.7079,114.734,19305.0
2019-03-28 11:10:00,131.89,132.02,131.85,131.92,20827.0,114.7427,114.8558,114.7079,114.7688,20827.0
2019-03-28 11:15:00,131.92,131.95,131.73,131.73,24762.0,114.7688,114.7949,114.6035,114.6035,24762.0
2019-03-28 11:20:00,131.74,131.84,131.58,131.68,19924.0,114.6122,114.6992,114.473,114.56,19924.0
2019-03-28 11:25:00,131.7,131.7,131.4,131.45,32734.0,114.5774,114.5774,114.3164,114.3599,32734.0
2019-03-28 11:30:00,131.43,131.66,131.38,131.62,17870.0,114.3425,114.5426,114.299,114.5078,17870.0
2019-03-28 11:35:00,131.62,131.73,131.57,131.66,19315.0,114.5078,114.6035,114.4643,114.5426,19315.0
2019-03-28 11:40:00,131.65,131.66,131.37,131.48,36914.0,114.5339,114.5426,114.2903,114.386,36914.0
2019-03-28 11:45:00,131.47,131.71,131.38,131.71,20282.0,114.3773,114.5861,114.299,114.5861,20282.0
2019-03-28 11:50:00,131.74,131.77,131.33,131.36,32152.0,114.6122,114.6383,114.2555,114.2816,32152.0
2019-03-28 11:55:00,131.37,131.5,131.31,131.5,21412.0,114.2903,114.4034,114.2381,114.4034,21412.0
2019-03-28 12:00:00,131.47,131.51,131.39,131.45,15001.0,114.3773,114.4121,114.3077,114.3599,15001.0
2019-03-28 12:05:00,131.48,131.53,131.31,131.34,12032.0,114.386,114.4295,114.2381,114.2642,12032.0
2019-03-28 12:10:00,131.34,131.35,131.18,131.19,14024.0,114.2642,114.2729,114.125,114.1337,14024.0
2019-03-28 12:15:00,131.22,131.25,131.16,131.24,16988.0,114.1598,114.1859,114.1076,114.1772,16988.0
2019-03-28 12:20:00,131.26,131.5,131.24,131.5,35314.0,114.1946,114.4034,114.1772,114.4034,35314.0
2019-03-28 12:25:00,131.48,131.65,131.42,131.63,23910.0,114.386,114.5339,114.3338,114.5165,23910.0
2019-03-28 12:30:00,131.63,131.67,131.51,131.57,21569.0,114.5165,114.5513,114.4121,114.4643,21569.0
2019-03-28 12:35:00,131.57,131.8,131.5,131.8,24580.0,114.4643,114.6644,114.4034,114.6644,24580.0
2019-03-28 12:40:00,131.81,131.84,131.69,131.73,17018.0,114.6731,114.6992,114.5687,114.6035,17018.0
2019-03-28 12:45:00,131.73,131.85,131.72,131.83,26071.0,114.6035,114.7079,114.5948,114.6905,26071.0
2019-03-28 12:50:00,131.83,131.99,131.82,131.99,21966.0,114.6905,114.8297,114.6818,114.8297,21966.0
2019-03-28 12:55:00,132.03,132.04,131.95,131.97,16435.0,114.8645,114.8732,114.7949,114.8123,16435.0
2019-03-28 13:00:00,131.98,132.09,131.98,132.05,13844.0,114.821,114.9167,114.821,114.8819,13844.0
2019-03-28 13:05:00,132.04,132.04,131.94,132.03,15121.0,114.8732,114.8732,114.7862,114.8645,15121.0
2019-03-28 13:10:00,132.01,132.14,131.98,132.07,19282.0,114.8471,114.9602,114.821,114.8993,19282.0
2019-03-28 13:15:00,132.08,132.1,131.99,132.08,8105.0,114.908,114.9254,114.8297,114.908,8105.0
2019-03-28 13:20:00,132.09,132.15,132.05,132.06,5492.0,114.9167,114.9689,114.8819,114.8906,5492.0
2019-03-28 13:25:00,132.05,132.15,132.04,132.15,5906.0,114.8819,114.9689,114.8732,114.9689,5906.0
2019-03-28 13:30:00,132.15,132.17,132.08,132.08,12432.0,114.9689,114.9863,114.908,114.908,12432.0
2019-03-28 13:35:00,132.08,132.14,132.06,132.08,6303.0,114.908,114.9602,114.8906,114.908,6303.0
2019-03-28 13:40:00,132.07,132.09,131.99,132.07,5500.0,114.8993,114.9167,114.8297,114.8993,5500.0
2019-03-28 13:45:00,132.08,132.13,132.06,132.13,7537.0,114.908,114.9515,114.8906,114.9515,7537.0
2019-03-28 13:50:00,132.11,132.18,132.08,132.15,11803.0,114.9341,114.995,114.908,114.9689,11803.0
2019-03-28 13:55:00,132.11,132.33,132.11,132.31,15910.0,114.9341,115.1255,114.9341,115.1081,15910.0
2019-03-28 14:00:00,132.31,132.34,132.21,132.33,17537.0,115.1081,115.1342,115.0211,115.1255,17537.0
2019-03-28 14:05:00,132.33,132.44,132.33,132.41,20135.0,115.1255,115.2212,115.1255,115.1951,20135.0
2019-03-28 14:10:00,132.41,132.51,132.37,132.47,22262.0,115.1951,115.2821,115.1603,115.2473,22262.0
2019-03-28 14:15:00,132.48,132.48,132.39,132.45,14806.0,115.256,115.256,115.1777,115.2299,14806.0
2019-03-28 14:20:00,132.49,132.49,132.3,132.33,26513.0,115.2647,115.2647,115.0994,115.1255,26513.0
2019-03-28 14:25:00,132.32,132.36,132.3,132.31,16262.0,115.1168,115.1516,115.0994,115.1081,16262.0
2019-03-28 14:30:00,132.3,132.31,132.14,132.17,10071.0,115.0994,115.1081,114.9602,114.9863,10071.0
2019-03-28 14:35:00,132.16,132.26,132.16,132.24,7607.0,114.9776,115.0646,114.9776,115.0472,7607.0
2019-03-28 14:40:00,132.22,132.27,132.15,132.17,10915.0,115.0298,115.0733,114.9689,114.9863,10915.0
2019-03-28 14:45:00,132.17,132.25,132.16,132.18,11876.0,114.9863,115.0559,114.9776,114.995,11876.0
2019-03-28 14:50:00,132.19,132.32,132.12,132.31,24153.0,115.0037,115.1168,114.9428,115.1081,24153.0
2019-03-28 14:55:00,132.29,132.48,132.27,132.47,20054.0,115.0907,115.256,115.0733,115.2473,20054.0
2019-03-28 15:00:00,132.46,132.5,132.31,132.42,30500.0,115.2386,115.2734,115.1081,115.2038,30500.0
2019-03-28 15:05:00,132.42,132.46,132.34,132.41,15134.0,115.2038,115.2386,115.1342,115.1951,15134.0
2019-03-28 15:10:00,132.4,132.49,132.37,132.4,9787.0,115.1864,115.2647,115.1603,115.1864,9787.0
2019-03-28 15:15:00,132.41,132.49,132.38,132.45,11704.0,115.1951,115.2647,115.169,115.2299,11704.0
2019-03-28 15:20:00,132.45,132.47,132.35,132.37,15362.0,115.2299,115.2473,115.1429,115.1603,15362.0
2019-03-28 15:25:00,132.39,132.48,132.29,132.32,11808.0,115.1777,115.256,115.0907,115.1168,11808.0
2019-03-28 15:30:00,132.3,132.39,132.2,132.24,15502.0,115.0994,115.1777,115.0124,115.0472,15502.0
2019-03-28 15:35:00,132.22,132.28,132.17,132.17,15520.0,115.0298,115.082,114.9863,114.9863,15520.0
2019-03-28 15:40:00,132.17,132.28,132.16,132.25,15951.0,114.9863,115.082,114.9776,115.0559,15951.0
2019-03-28 15:45:00,132.26,132.36,132.24,132.25,36466.0,115.0646,115.1516,115.0472,115.0559,36466.0
2019-03-28 15:50:00,132.25,132.44,132.2,132.43,53110.0,115.0559,115.2212,115.0124,115.2125,53110.0
2019-03-28 15:55:00,132.41,132.48,132.33,132.34,108817.0,115.1951,115.256,115.1255,115.1342,108817.0
2019-03-29 09:30:00,134.0,134.85,133.62,134.8,237472.0,116.5784,117.3179,116.2478,117.2744,237472.0
2019-03-29 09:35:00,134.85,135.26,134.64,135.1,131533.0,117.3179,117.6746,117.1352,117.5354,131533.0
2019-03-29 09:40:00,135.08,135.56,134.91,135.52,84164.0,117.518,117.9356,117.3701,117.9008,84164.0
2019-03-29 09:45:00,135.5,135.85,135.5,135.65,86391.0,117.8834,118.1879,117.8834,118.0139,86391.0
2019-03-29 09:50:00,135.67,135.98,135.47,135.94,80405.0,118.0313,118.301,117.8573,118.2662,80405.0
2019-03-29 09:55:00,135.96,136.0,135.63,135.83,56111.0,118.2836,118.3184,117.9965,118.1705,56111.0
2019-03-29 10:00:00,135.8,136.04,135.7,136.01,130270.0,118.1444,118.3532,118.0574,118.3271,130270.0
2019-03-29 10:05:00,136.04,136.28,136.04,136.19,119973.0,118.3532,118.562,118.3532,118.4837,119973.0
2019-03-29 10:10:00,136.19,136.2,135.56,135.64,80634.0,118.4837,118.4924,117.9356,118.0052,80634.0
2019-03-29 10:15:00,135.61,135.77,135.46,135.51,54659.0,117.9791,118.1183,117.8486,117.8921,54659.0
2019-03-29 10:20:00,135.52,135.52,135.1,135.28,66536.0,117.9008,117.9008,117.5354,117.692,66536.0
2019-03-29 10:25:00,135.28,135.43,135.1,135.43,38270.0,117.692,117.8225,117.5354,117.8225,38270.0
2019-03-29 10:30:00,135.42,135.44,135.23,135.35,63067.0,117.8138,117.8312,117.6485,117.7529,63067.0
2019-03-29 10:35:00,135.37,135.49,135.33,135.38,39861.0,117.7703,117.8747,117.7355,117.779,39861.0
2019-03-29 10:40:00,135.38,135.48,134.86,134.89,55135.0,117.779,117.866,117.3266,117.3527,55135.0
2019-03-29 10:45:00,134.86,135.23,134.76,135.04,50185.0,117.3266,117.6485,117.2396,117.4832,50185.0
2019-03-29 10:50:00,135.02,135.02,134.8,134.81,39791.0,117.4658,117.4658,117.2744,117.2831,39791.0
2019-03-29 10:55:00,134.8,134.93,134.7,134.91,38536.0,117.2744,117.3875,117.1874,117.3701,38536.0
2019-03-29 11:00:00,134.93,135.27,134.93,135.22,35633.0,117.3875,117.6833,117.3875,117.6398,35633.0
2019-03-29 11:05:00,135.2,135.31,135.03,135.05,23950.0,117.6224,117.7181,117.4745,117.4919,23950.0
2019-03-29 11:10:00,135.02,135.18,134.97,135.02,22982.0,117.4658,117.605,117.4223,117.4658,22982.0
2019-03-29 11:15:00,135.02,135.22,135.02,135.16,21957.0,117.4658,117.6398,117.4658,117.5876,21957.0
2019-03-29 11:20:00,135.16,135.16,134.96,135.1,22336.0,117.5876,117.5876,117.4136,117.5354,22336.0
2019-03-29 11:25:00,135.11,135.22,135.11,135.22,20219.0,117.5441,117.6398,117.5441,117.6398,20219.0
2019-03-29 11:30:00,135.23,135.39,135.15,135.28,23350.0,117.6485,117.7877,117.5789,117.692,23350.0
2019-03-29 11:35:00,135.3,135.6,135.29,135.47,49576.0,117.7094,117.9704,117.7007,117.8573,49576.0
2019-03-29 11:40:00,135.49,135.53,135.38,135.5,20704.0,117.8747,117.9095,117.779,117.8834,20704.0
2019-03-29 11:45:00,135.49,135.68,135.48,135.59,27687.0,117.8747,118.04,117.866,117.9617,27687.0
2019-03-29 11:50:00,135.58,135.63,135.48,135.55,30263.0,117.953,117.9965,117.866,117.9269,30263.0
2019-03-29 11:55:00,135.58,135.65,135.47,135.58,39568.0,117.953,118.0139,117.8573,117.953,39568.0
2019-03-29 12:00:00,135.59,135.6,135.19,135.23,32468.0,117.9617,117.9704,117.6137,117.6485,32468.0
2019-03-29 12:05:00,135.23,135.27,134.97,135.08,22920.0,117.6485,117.6833,117.4223,117.518,22920.0
2019-03-29 12:10:00,135.07,135.07,134.78,134.88,20062.0,117.5093,117.5093,117.257,117.344,20062.0
2019-03-29 12:15:00,134.88,135.07,134.84,135.07,28487.0,117.344,117.5093,117.3092,117.5093,28487.0
2019-03-29 12:20:00,135.07,135.38,135.06,135.2,34114.0,117.5093,117.779,117.5006,117.6224,34114.0
2019-03-29 12:25:00,135.19,135.37,135.14,135.33,21838.0,117.6137,117.7703,117.5702,117.7355,21838.0
2019-03-29 12:30:00,135.35,135.41,135.22,135.29,22917.0,117.7529,117.8051,117.6398,117.7007,22917.0
2019-03-29 12:35:00,135.3,135.55,135.26,135.49,27728.0,117.7094,117.9269,117.6746,117.8747,27728.0
2019-03-29 12:40:00,135.48,135.49,135.27,135.37,14560.0,117.866,117.8747,117.6833,117.7703,14560.0
2019-03-29 12:45:00,135.38,135.42,135.24,135.42,20937.0,117.779,117.8138,117.6572,117.8138,20937.0
2019-03-29 12:50:00,135.42,135.45,135.25,135.34,16294.0,117.8138,117.8399,117.6659,117.7442,16294.0
2019-03-29 12:55:00,135.33,135.52,135.32,135.5,25137.0,117.7355,117.9008,117.7268,117.8834,25137.0
2019-03-29 13:00:00,135.5,135.56,135.44,135.47,20327.0,117.8834,117.9356,117.8312,117.8573,20327.0
2019-03-29 13:05:00,135.46,135.46,135.35,135.43,15674.0,117.8486,117.8486,117.7529,117.8225,15674.0
2019-03-29 13:10:00,135.44,135.44,135.27,135.27,18766.0,117.8312,117.8312,117.6833,117.6833,18766.0
2019-03-29 13:15:00,135.27,135.28,135.14,135.22,16311.0,117.6833,117.692,117.5702,117.6398,16311.0
2019-03-29 13:20:00,135.22,135.32,135.08,135.31,17420.0,117.6398,117.7268,117.518,117.7181,17420.0
2019-03-29 13:25:00,135.3,135.45,135.29,135.43,25638.0,117.7094,117.8399,117.7007,117.8225,25638.0
2019-03-29 13:30:00,135.42,135.46,135.35,135.36,20320.0,117.8138,117.8486,117.7529,117.7616,20320.0
2019-03-29 13:35:00,135.33,135.37,135.27,135.3,25215.0,117.7355,117.7703,117.6833,117.7094,25215.0
2019-03-29 13:40:00,135.3,135.49,135.3,135.48,22867.0,117.7094,117.8747,117.7094,117.866,22867.0
2019-03-29 13:45:00,135.47,135.47,135.29,135.41,20447.0,117.8573,117.8573,117.7007,117.8051,20447.0
2019-03-29 13:50:00,135.43,135.44,135.33,135.36,18863.0,117.8225,117.8312,117.7355,117.7616,18863.0
2019-03-29 13:55:00,135.35,135.38,135.23,135.31,23789.0,117.7529,117.779,117.6485,117.7181,23789.0
2019-03-29 14:00:00,135.29,135.36,135.23,135.34,20768.0,117.7007,117.7616,117.6485,117.7442,20768.0
2019-03-29 14:05:00,135.34,135.35,135.22,135.24,16098.0,117.7442,117.7529,117.6398,117.6572,16098.0
2019-03-29 14:10:00,135.27,135.32,135.22,135.3,15895.0,117.6833,117.7268,117.6398,117.7094,15895.0
2019-03-29 14:15:00,135.3,135.38,135.27,135.29,24744.0,117.7094,117.779,117.6833,117.7007,24744.0
2019-03-29 14:20:00,135.27,135.32,135.22,135.3,21207.0,117.6833,117.7268,117.6398,117.7094,21207.0
2019-03-29 14:25:00,135.3,135.53,135.25,135.46,16958.0,117.7094,117.9095,117.6659,117.8486,16958.0
2019-03-29 14:30:00,135.48,135.59,135.44,135.54,19087.0,117.866,117.9617,117.8312,117.9182,19087.0
2019-03-29 14:35:00,135.54,135.56,135.48,135.5,18425.0,117.9182,117.9356,117.866,117.8834,18425.0
2019-03-29 14:40:00,135.52,135.66,135.4,135.56,51904.0,117.9008,118.0226,117.7964,117.9356,51904.0
2019-03-29 14:45:00,135.55,135.72,135.49,135.69,17667.0,117.9269,118.0748,117.8747,118.0487,17667.0
2019-03-29 14:50:00,135.68,135.94,135.65,135.94,30909.0,118.04,118.2662,118.0139,118.2662,30909.0
2019-03-29 14:55:00,135.96,135.96,135.77,135.8,22771.0,118.2836,118.2836,118.1183,118.1444,22771.0
2019-03-29 15:00:00,135.83,135.93,135.79,135.82,28003.0,118.1705,118.2575,118.1357,118.1618,28003.0
2019-03-29 15:05:00,135.82,135.87,135.69,135.81,34392.0,118.1618,118.2053,118.0487,118.1531,34392.0
2019-03-29 15:10:00,135.81,135.87,135.6,135.63,39862.0,118.1531,118.2053,117.9704,117.9965,39862.0
2019-03-29 15:15:00,135.62,135.78,135.5,135.69,43372.0,117.9878,118.127,117.8834,118.0487,43372.0
2019-03-29 15:20:00,135.68,135.72,135.41,135.41,32985.0,118.04,118.0748,117.8051,117.8051,32985.0
2019-03-29 15:25:00,135.41,135.52,135.37,135.43,42794.0,117.8051,117.9008,117.7703,117.8225,42794.0
2019-03-29 15:30:00,135.44,135.45,135.15,135.42,55271.0,117.8312,117.8399,117.5789,117.8138,55271.0
2019-03-29 15:35:00,135.43,135.48,135.34,135.48,39598.0,117.8225,117.866,117.7442,117.866,39598.0
2019-03-29 15:40:00,135.48,135.53,135.28,135.28,50123.0,117.866,117.9095,117.692,117.692,50123.0
2019-03-29 15:45:00,135.31,135.54,135.23,135.24,79325.0,117.7181,117.9182,117.6485,117.6572,79325.0
2019-03-29 15:50:00,135.24,135.39,135.18,135.29,122100.0,117.6572,117.7877,117.605,117.7007,122100.0
2019-03-29 15:55:00,135.3,135.64,135.26,135.47,248892.0,117.7094,118.0052,117.6746,117.8573,248892.0
2019-04-01 09:30:00,137.65,137.92,137.49,137.75,259553.0,119.7539,119.9887,119.6147,119.8409,259553.0
2019-04-01 09:35:00,137.75,137.84,136.32,136.65,97315.0,119.8409,119.9191,118.5968,118.8839,97315.0
2019-04-01 09:40:00,136.74,137.07,136.39,136.43,68537.0,118.9622,119.2493,118.6577,118.6925,68537.0
2019-04-01 09:45:00,136.37,137.25,136.37,137.03,76294.0,118.6403,119.4059,118.6403,119.2145,76294.0
2019-04-01 09:50:00,137.07,137.9,136.95,137.72,129692.0,119.2493,119.9713,119.1449,119.8148,129692.0
2019-04-01 09:55:00,137.75,137.93,137.71,137.9,90009.0,119.8409,119.9974,119.8061,119.9713,90009.0
2019-04-01 10:00:00,137.91,138.93,137.9,138.69,254879.0,119.98,120.8674,119.9713,120.6586,254879.0
2019-04-01 10:05:00,138.7,138.9,138.17,138.28,89595.0,120.6673,120.8413,120.2062,120.3019,89595.0
2019-04-01 10:10:00,138.23,138.76,138.08,138.74,58925.0,120.2584,120.7195,120.1279,120.7021,58925.0
2019-04-01 10:15:00,138.79,139.09,138.5,139.08,106591.0,120.7456,121.0066,120.4933,120.9979,106591.0
2019-04-01 10:20:00,139.06,139.1,138.87,138.95,42483.0,120.9805,121.0153,120.8152,120.8848,42483.0
2019-04-01 10:25:00,138.94,139.4,138.93,139.33,48640.0,120.8761,121.2763,120.8674,121.2154,48640.0
2019-04-01 10:30:00,139.3,139.36,139.03,139.35,80696.0,121.1893,121.2415,120.9544,121.2328,80696.0
2019-04-01 10:35:00,139.35,139.55,139.3,139.46,42500.0,121.2328,121.4068,121.1893,121.3285,42500.0
2019-04-01 10:40:00,139.48,139.57,139.4,139.55,32962.0,121.3459,121.4242,121.2763,121.4068,32962.0
2019-04-01 10:45:00,139.56,139.66,139.53,139.6,58243.0,121.4155,121.5025,121.3894,121.4503,58243.0
2019-04-01 10:50:00,139.61,139.8,139.61,139.68,75876.0,121.459,121.6243,121.459,121.5199,75876.0
2019-04-01 10:55:00,139.68,139.83,139.61,139.69,39761.0,121.5199,121.6504,121.459,121.5286,39761.0
2019-04-01 11:00:00,139.7,139.85,139.55,139.63,58017.0,121.5373,121.6678,121.4068,121.4764,58017.0
2019-04-01 11:05:00,139.62,139.74,139.6,139.69,33114.0,121.4677,121.5721,121.4503,121.5286,33114.0
2019-04-01 11:10:00,139.7,139.73,139.54,139.6,43814.0,121.5373,121.5634,121.3981,121.4503,43814.0
2019-04-01 11:15:00,139.62,139.7,139.42,139.42,40271.0,121.4677,121.5373,121.2937,121.2937,40271.0
2019-04-01 11:20:00,139.41,139.41,139.07,139.25,42250.0,121.285,121.285,120.9892,121.1458,42250.0
2019-04-01 11:25:00,139.25,139.53,139.17,139.44,51176.0,121.1458,121.3894,121.0762,121.3111,51176.0
2019-04-01 11:30:00,139.4,139.41,139.1,139.36,51460.0,121.2763,121.285,121.0153,121.2415,51460.0
2019-04-01 11:35:00,139.38,139.46,139.06,139.11,36157.0,121.2589,121.3285,120.9805,121.024,36157.0
2019-04-01 11:40:00,139.13,139.14,138.83,138.89,32373.0,121.0414,121.0501,120.7804,120.8326,32373.0
2019-04-01 11:45:00,138.89,139.08,138.86,139.08,27665.0,120.8326,120.9979,120.8065,120.9979,27665.0
2019-04-01 11:50:00,139.08,139.24,139.06,139.12,38848.0,120.9979,121.1371,120.9805,121.0327,38848.0
2019-04-01 11:55:00,139.13,139.32,139.1,139.22,27980.0,121.0414,121.2067,121.0153,121.1197,27980.0
2019-04-01 12:00:00,139.23,139.37,139.16,139.32,24817.0,121.1284,121.2502,121.0675,121.2067,24817.0
2019-04-01 12:05:00,139.32,139.37,139.16,139.17,21403.0,121.2067,121.2502,121.0675,121.0762,21403.0
2019-04-01 12:10:00,139.2,139.42,139.19,139.36,20706.0,121.1023,121.2937,121.0936,121.2415,20706.0
2019-04-01 12:15:00,139.37,139.6,139.36,139.49,22453.0,121.2502,121.4503,121.2415,121.3546,22453.0
2019-04-01 12:20:00,139.49,139.59,139.38,139.5,20077.0,121.3546,121.4416,121.2589,121.3633,20077.0
2019-04-01 12:25:00,139.48,139.55,139.38,139.55,23449.0,121.3459,121.4068,121.2589,121.4068,23449.0
2019-04-01 12:30:00,139.54,139.7,139.53,139.7,25885.0,121.3981,121.5373,121.3894,121.5373,25885.0
2019-04-01 12:35:00,139.69,139.8,139.68,139.78,34339.0,121.5286,121.6243,121.5199,121.6069,34339.0
2019-04-01 12:40:00,139.77,139.87,139.72,139.87,23987.0,121.5982,121.6852,121.5547,121.6852,23987.0
2019-04-01 12:45:00,139.87,140.06,139.87,140.03,104360.0,121.6852,121.8505,121.6852,121.8244,104360.0
2019-04-01 12:50:00,140.03,140.08,139.91,139.99,23377.0,121.8244,121.8679,121.72,121.7896,23377.0
2019-04-01 12:55:00,139.98,140.04,139.91,140.01,16230.0,121.7809,121.8331,121.72,121.807,16230.0
2019-04-01 13:00:00,140.01,140.18,139.97,140.13,28773.0,121.807,121.9549,121.7722,121.9114,28773.0
2019-04-01 13:05:00,140.12,140.12,139.9,139.93,20361.0,121.9027,121.9027,121.7113,121.7374,20361.0
2019-04-01 13:10:00,139.93,139.93,139.44,139.64,37413.0,121.7374,121.7374,121.3111,121.4851,37413.0
2019-04-01 13:15:00,139.63,139.66,139.49,139.49,15878.0,121.4764,121.5025,121.3546,121.3546,15878.0
2019-04-01 13:20:00,139.5,139.5,139.34,139.41,28825.0,121.3633,121.3633,121.2241,121.285,28825.0
2019-04-01 13:25:00,139.39,139.53,139.35,139.47,16272.0,121.2676,121.3894,121.2328,121.3372,16272.0
2019-04-01 13:30:00,139.5,139.53,139.35,139.42,16048.0,121.3633,121.3894,121.2328,121.2937,16048.0
2019-04-01 13:35:00,139.41,139.51,139.34,139.51,18007.0,121.285,121.372,121.2241,121.372,18007.0
2019-04-01 13:40:00,139.52,139.52,139.44,139.45,11336.0,121.3807,121.3807,121.3111,121.3198,11336.0
2019-04-01 13:45:00,139.45,139.74,139.45,139.73,20898.0,121.3198,121.5721,121.3198,121.5634,20898.0
2019-04-01 13:50:00,139.74,139.82,139.66,139.66,18752.0,121.5721,121.6417,121.5025,121.5025,18752.0
2019-04-01 13:55:00,139.69,139.78,139.66,139.76,24435.0,121.5286,121.6069,121.5025,121.5895,24435.0
2019-04-01 14:00:00,139.77,139.9,139.74,139.82,15094.0,121.5982,121.7113,121.5721,121.6417,15094.0
2019-04-01 14:05:00,139.83,139.87,139.76,139.84,16919.0,121.6504,121.6852,121.5895,121.6591,16919.0
2019-04-01 14:10:00,139.85,139.95,139.81,139.93,20170.0,121.6678,121.7548,121.633,121.7374,20170.0
2019-04-01 14:15:00,139.93,140.01,139.88,139.99,19719.0,121.7374,121.807,121.6939,121.7896,19719.0
2019-04-01 14:20:00,139.99,139.99,139.87,139.96,11506.0,121.7896,121.7896,121.6852,121.7635,11506.0
2019-04-01 14:25:00,139.97,140.04,139.59,139.59,32984.0,121.7722,121.8331,121.4416,121.4416,32984.0
2019-04-01 14:30:00,139.6,139.66,139.5,139.63,20837.0,121.4503,121.5025,121.3633,121.4764,20837.0
2019-04-01 14:35:00,139.65,139.68,139.58,139.58,16408.0,121.4938,121.5199,121.4329,121.4329,16408.0
2019-04-01 14:40:00,139.56,139.63,139.54,139.57,23053.0,121.4155,121.4764,121.3981,121.4242,23053.0
2019-04-01 14:45:00,139.57,139.75,139.56,139.71,15697.0,121.4242,121.5808,121.4155,121.546,15697.0
2019-04-01 14:50:00,139.71,139.73,139.55,139.67,20783.0,121.546,121.5634,121.4068,121.5112,20783.0
2019-04-01 14:55:00,139.69,139.85,139.69,139.84,19235.0,121.5286,121.6678,121.5286,121.6591,19235.0
2019-04-01 15:00:00,139.82,139.82,139.48,139.59,28178.0,121.6417,121.6417,121.3459,121.4416,28178.0
2019-04-01 15:05:00,139.59,139.67,139.55,139.65,16656.0,121.4416,121.5112,121.4068,121.4938,16656.0
2019-04-01 15:10:00,139.62,139.78,139.57,139.78,28822.0,121.4677,121.6069,121.4242,121.6069,28822.0
2019-04-01 15:15:00,139.79,139.97,139.74,139.96,27174.0,121.6156,121.7722,121.5721,121.7635,27174.0
2019-04-01 15:20:00,139.95,139.96,139.82,139.95,37765.0,121.7548,121.7635,121.6417,121.7548,37765.0
2019-04-01 15:25:00,139.94,140.0,139.93,139.96,41392.0,121.7461,121.7983,121.7374,121.7635,41392.0
2019-04-01 15:30:00,139.96,139.96,139.58,139.66,51598.0,121.7635,121.7635,121.4329,121.5025,51598.0
2019-04-01 15:35:00,139.65,139.87,139.64,139.87,40643.0,121.4938,121.6852,121.4851,121.6852,40643.0
2019-04-01 15:40:00,139.87,140.01,139.78,139.98,54186.0,121.6852,121.807,121.6069,121.7809,54186.0
2019-04-01 15:45:00,139.98,140.02,139.83,139.95,85030.0,121.7809,121.8157,121.6504,121.7548,85030.0
2019-04-01 15:50:00,139.96,140.19,139.93,140.18,88532.0,121.7635,121.9636,121.7374,121.9549,88532.0
2019-04-01 15:55:00,140.19,140.37,140.13,140.24,275310.0,121.9636,122.1202,121.9114,122.0071,275310.0
2019-04-02 09:30:00,140.0,140.69,139.72,139.78,128921.0,121.7983,122.3986,121.5547,121.6069,128921.0
2019-04-02 09:35:00,139.7,139.79,139.5,139.56,46049.0,121.5373,121.6156,121.3633,121.4155,46049.0
2019-04-02 09:40:00,139.5,139.72,139.23,139.58,50797.0,121.3633,121.5547,121.1284,121.4329,50797.0
2019-04-02 09:45:00,139.58,140.04,139.58,139.91,22898.0,121.4329,121.8331,121.4329,121.72,22898.0
2019-04-02 09:50:00,139.91,140.11,139.81,140.05,31985.0,121.72,121.894,121.633,121.8418,31985.0
2019-04-02 09:55:00,140.03,140.45,139.98,140.45,39326.0,121.8244,122.1898,121.7809,122.1898,39326.0
2019-04-02 10:00:00,140.45,140.55,139.88,140.01,26962.0,122.1898,122.2768,121.6939,121.807,26962.0
2019-04-02 10:05:00,140.05,140.19,139.9,140.05,30697.0,121.8418,121.9636,121.7113,121.8418,30697.0
2019-04-02 10:10:00,139.97,140.0,139.73,139.87,29020.0,121.7722,121.7983,121.5634,121.6852,29020.0
2019-04-02 10:15:00,139.85,140.0,139.71,140.0,21083.0,121.6678,121.7983,121.546,121.7983,21083.0
2019-04-02 10:20:00,139.96,139.99,139.87,139.93,11686.0,121.7635,121.7896,121.6852,121.7374,11686.0
2019-04-02 10:25:00,139.91,140.18,139.85,140.12,14507.0,121.72,121.9549,121.6678,121.9027,14507.0
2019-04-02 10:30:00,140.12,140.12,139.93,139.98,16360.0,121.9027,121.9027,121.7374,121.7809,16360.0
2019-04-02 10:35:00,139.99,140.06,139.81,139.81,9723.0,121.7896,121.8505,121.633,121.633,9723.0
2019-04-02 10:40:00,139.81,140.12,139.71,140.08,28931.0,121.633,121.9027,121.546,121.8679,28931.0
2019-04-02 10:45:00,140.09,140.17,139.96,139.97,21147.0,121.8766,121.9462,121.7635,121.7722,21147.0
2019-04-02 10:50:00,140.01,140.37,140.0,140.25,12962.0,121.807,122.1202,121.7983,122.0158,12962.0
2019-04-02 10:55:00,140.25,140.25,139.97,140.0,25219.0,122.0158,122.0158,121.7722,121.7983,25219.0
2019-04-02 11:00:00,139.96,140.09,139.79,139.8,43669.0,121.7635,121.8766,121.6156,121.6243,43669.0
2019-04-02 11:05:00,139.86,139.92,139.68,139.72,17124.0,121.6765,121.7287,121.5199,121.5547,17124.0
2019-04-02 11:10:00,139.73,139.75,139.47,139.71,21386.0,121.5634,121.5808,121.3372,121.546,21386.0
2019-04-02 11:15:00,139.69,140.01,139.65,139.96,17173.0,121.5286,121.807,121.4938,121.7635,17173.0
2019-04-02 11:20:00,139.95,139.95,139.67,139.76,14768.0,121.7548,121.7548,121.5112,121.5895,14768.0
2019-04-02 11:25:00,139.78,139.99,139.73,139.97,14904.0,121.6069,121.7896,121.5634,121.7722,14904.0
2019-04-02 11:30:00,140.0,140.21,139.98,140.1,18504.0,121.7983,121.981,121.7809,121.8853,18504.0
2019-04-02 11:35:00,140.07,140.16,139.94,140.07,17481.0,121.8592,121.9375,121.7461,121.8592,17481.0
2019-04-02 11:40:00,140.1,140.21,139.96,139.98,15288.0,121.8853,121.981,121.7635,121.7809,15288.0
2019-04-02 11:45:00,139.99,140.3,139.99,140.26,23465.0,121.7896,122.0593,121.7896,122.0245,23465.0
2019-04-02 11:50:00,140.3,140.34,140.15,140.17,10171.0,122.0593,122.0941,121.9288,121.9462,10171.0
2019-04-02 11:55:00,140.19,140.2,139.91,139.91,12358.0,121.9636,121.9723,121.72,121.72,12358.0
2019-04-02 12:00:00,139.93,140.15,139.84,140.12,8599.0,121.7374,121.9288,121.6591,121.9027,8599.0
2019-04-02 12:05:00,140.11,140.13,140.01,140.01,14407.0,121.894,121.9114,121.807,121.807,14407.0
2019-04-02 12:10:00,140.03,140.04,139.81,139.89,12891.0,121.8244,121.8331,121.633,121.7026,12891.0
2019-04-02 12:15:00,139.91,139.93,139.78,139.82,6448.0,121.72,121.7374,121.6069,121.6417,6448.0
2019-04-02 12:20:00,139.8,139.86,139.65,139.75,21942.0,121.6243,121.6765,121.4938,121.5808,21942.0
2019-04-02 12:25:00,139.74,139.79,139.59,139.74,16470.0,121.5721,121.6156,121.4416,121.5721,16470.0
2019-04-02 12:30:00,139.75,139.76,139.59,139.71,17892.0,121.5808,121.5895,121.4416,121.546,17892.0
2019-04-02 12:35:00,139.7,139.7,139.49,139.62,18159.0,121.5373,121.5373,121.3546,121.4677,18159.0
2019-04-02 12:40:00,139.61,139.68,139.44,139.49,14565.0,121.459,121.5199,121.3111,121.3546,14565.0
2019-04-02 12:45:00,139.47,139.56,139.4,139.5,17164.0,121.3372,121.4155,121.2763,121.3633,17164.0
2019-04-02 12:50:00,139.55,139.59,139.32,139.39,16142.0,121.4068,121.4416,121.2067,121.2676,16142.0
2019-04-02 12:55:00,139.36,139.43,139.26,139.42,20890.0,121.2415,121.3024,121.1545,121.2937,20890.0
2019-04-02 13:00:00,139.42,139.42,139.3,139.4,21592.0,121.2937,121.2937,121.1893,121.2763,21592.0
2019-04-02 13:05:00,139.39,139.73,139.38,139.68,16778.0,121.2676,121.5634,121.2589,121.5199,16778.0
2019-04-02 13:10:00,139.67,139.72,139.54,139.56,35189.0,121.5112,121.5547,121.3981,121.4155,35189.0
2019-04-02 13:15:00,139.58,139.62,139.52,139.55,8900.0,121.4329,121.4677,121.3807,121.4068,8900.0
2019-04-02 13:20:00,139.55,139.61,139.5,139.52,13637.0,121.4068,121.459,121.3633,121.3807,13637.0
2019-04-02 13:25:00,139.51,139.62,139.34,139.37,23592.0,121.372,121.4677,121.2241,121.2502,23592.0
2019-04-02 13:30:00,139.38,139.57,139.34,139.53,10055.0,121.2589,121.4242,121.2241,121.3894,10055.0
2019-04-02 13:35:00,139.56,139.63,139.5,139.58,8640.0,121.4155,121.4764,121.3633,121.4329,8640.0
2019-04-02 13:40:00,139.57,139.6,139.47,139.5,12895.0,121.4242,121.4503,121.3372,121.3633,12895.0
2019-04-02 13:45:00,139.51,139.53,139.42,139.46,8622.0,121.372,121.3894,121.2937,121.3285,8622.0
2019-04-02 13:50:00,139.47,139.49,139.38,139.4,14569.0,121.3372,121.3546,121.2589,121.2763,14569.0
2019-04-02 13:55:00,139.36,139.45,139.36,139.42,20089.0,121.2415,121.3198,121.2415,121.2937,20089.0
2019-04-02 14:00:00,139.43,139.52,139.39,139.49,12108.0,121.3024,121.3807,121.2676,121.3546,12108.0
2019-04-02 14:05:00,139.51,139.56,139.45,139.56,11274.0,121.372,121.4155,121.3198,121.4155,11274.0
2019-04-02 14:10:00,139.55,139.67,139.52,139.63,16424.0,121.4068,121.5112,121.3807,121.4764,16424.0
2019-04-02 14:15:00,139.62,139.65,139.5,139.56,12596.0,121.4677,121.4938,121.3633,121.4155,12596.0
2019-04-02 14:20:00,139.55,139.66,139.53,139.66,14780.0,121.4068,121.5025,121.3894,121.5025,14780.0
2019-04-02 14:25:00,139.68,139.69,139.58,139.69,22154.0,121.5199,121.5286,121.4329,121.5286,22154.0
2019-04-02 14:30:00,139.67,139.94,139.64,139.94,18989.0,121.5112,121.7461,121.4851,121.7461,18989.0
2019-04-02 14:35:00,139.91,139.98,139.85,139.94,17996.0,121.72,121.7809,121.6678,121.7461,17996.0
2019-04-02 14:40:00,139.96,140.07,139.95,140.06,18093.0,121.7635,121.8592,121.7548,121.8505,18093.0
2019-04-02 14:45:00,140.08,140.22,140.08,140.14,18109.0,121.8679,121.9897,121.8679,121.9201,18109.0
2019-04-02 14:50:00,140.17,140.19,140.05,140.12,15584.0,121.9462,121.9636,121.8418,121.9027,15584.0
2019-04-02 14:55:00,140.13,140.28,140.11,140.28,42990.0,121.9114,122.0419,121.894,122.0419,42990.0
2019-04-02 15:00:00,140.25,140.3,140.07,140.15,10697.0,122.0158,122.0593,121.8592,121.9288,10697.0
2019-04-02 15:05:00,140.16,140.23,140.14,140.22,21975.0,121.9375,121.9984,121.9201,121.9897,21975.0
2019-04-02 15:10:00,140.23,140.3,140.22,140.28,13041.0,121.9984,122.0593,121.9897,122.0419,13041.0
2019-04-02 15:15:00,140.27,140.45,140.26,140.45,18915.0,122.0332,122.1898,122.0245,122.1898,18915.0
2019-04-02 15:20:00,140.42,140.42,140.26,140.29,22075.0,122.1637,122.1637,122.0245,122.0506,22075.0
2019-04-02 15:25:00,140.29,140.34,140.2,140.28,19550.0,122.0506,122.0941,121.9723,122.0419,19550.0
2019-04-02 15:30:00,140.27,140.35,140.22,140.23,37245.0,122.0332,122.1028,121.9897,121.9984,37245.0
2019-04-02 15:35:00,140.22,140.34,140.2,140.25,40186.0,121.9897,122.0941,121.9723,122.0158,40186.0
2019-04-02 15:40:00,140.24,140.28,140.18,140.28,30605.0,122.0071,122.0419,121.9549,122.0419,30605.0
2019-04-02 15:45:00,140.27,140.28,140.18,140.26,43291.0,122.0332,122.0419,121.9549,122.0245,43291.0
2019-04-02 15:50:00,140.25,140.45,140.25,140.36,63290.0,122.0158,122.1898,122.0158,122.1115,63290.0
2019-04-02 15:55:00,140.36,140.37,140.17,140.23,106158.0,122.1115,122.1202,121.9462,121.9984,106158.0
2019-04-03 09:30:00,139.85,139.85,138.41,139.11,368875.0,121.6678,121.6678,120.415,121.024,368875.0
2019-04-03 09:35:00,139.15,139.85,139.06,139.45,132003.0,121.0588,121.6678,120.9805,121.3198,132003.0
2019-04-03 09:40:00,139.45,139.85,139.1,139.66,75077.0,121.3198,121.6678,121.0153,121.5025,75077.0
2019-04-03 09:45:00,139.7,139.89,139.23,139.35,82659.0,121.5373,121.7026,121.1284,121.2328,82659.0
2019-04-03 09:50:00,139.39,139.51,138.81,138.92,102923.0,121.2676,121.372,120.763,120.8587,102923.0
2019-04-03 09:55:00,138.92,138.95,138.59,138.72,93659.0,120.8587,120.8848,120.5716,120.6847,93659.0
2019-04-03 10:00:00,138.64,139.08,138.47,138.95,72071.0,120.6151,120.9979,120.4672,120.8848,72071.0
2019-04-03 10:05:00,139.02,139.03,138.66,138.95,44626.0,120.9457,120.9544,120.6325,120.8848,44626.0
2019-04-03 10:10:00,138.98,139.18,138.95,139.05,39691.0,120.9109,121.0849,120.8848,120.9718,39691.0
2019-04-03 10:15:00,139.05,139.66,139.02,139.63,57255.0,120.9718,121.5025,120.9457,121.4764,57255.0
2019-04-03 10:20:00,139.61,139.93,139.61,139.89,125927.0,121.459,121.7374,121.459,121.7026,125927.0
2019-04-03 10:25:00,139.92,139.95,139.62,139.78,39558.0,121.7287,121.7548,121.4677,121.6069,39558.0
2019-04-03 10:30:00,139.8,139.91,139.56,139.88,46133.0,121.6243,121.72,121.4155,121.6939,46133.0
2019-04-03 10:35:00,139.88,140.27,139.73,140.23,63675.0,121.6939,122.0332,121.5634,121.9984,63675.0
2019-04-03 10:40:00,140.26,140.46,140.16,140.16,49489.0,122.0245,122.1985,121.9375,121.9375,49489.0
2019-04-03 10:45:00,140.12,140.2,139.76,139.83,43145.0,121.9027,121.9723,121.5895,121.6504,43145.0
2019-04-03 10:50:00,139.81,140.44,139.74,140.36,48203.0,121.633,122.1811,121.5721,122.1115,48203.0
2019-04-03 10:55:00,140.39,140.51,140.26,140.32,50339.0,122.1376,122.242,122.0245,122.0767,50339.0
2019-04-03 11:00:00,140.33,140.55,140.31,140.41,58573.0,122.0854,122.2768,122.068,122.155,58573.0
2019-04-03 11:05:00,140.44,140.52,140.38,140.39,43059.0,122.1811,122.2507,122.1289,122.1376,43059.0
2019-04-03 11:10:00,140.4,140.4,140.12,140.32,43583.0,122.1463,122.1463,121.9027,122.0767,43583.0
2019-04-03 11:15:00,140.31,140.31,140.11,140.21,35360.0,122.068,122.068,121.894,121.981,35360.0
2019-04-03 11:20:00,140.19,140.22,139.96,140.0,30508.0,121.9636,121.9897,121.7635,121.7983,30508.0
2019-04-03 11:25:00,139.98,140.23,139.93,140.05,43549.0,121.7809,121.9984,121.7374,121.8418,43549.0
2019-04-03 11:30:00,140.03,140.38,140.03,140.38,22432.0,121.8244,122.1289,121.8244,122.1289,22432.0
2019-04-03 11:35:00,140.4,140.42,140.07,140.14,24094.0,122.1463,122.1637,121.8592,121.9201,24094.0
2019-04-03 11:40:00,140.14,140.16,139.99,140.15,31689.0,121.9201,121.9375,121.7896,121.9288,31689.0
2019-04-03 11:45:00,140.15,140.24,139.91,140.05,25708.0,121.9288,122.0071,121.72,121.8418,25708.0
2019-04-03 11:50:00,140.05,140.35,140.03,140.26,23009.0,121.8418,122.1028,121.8244,122.0245,23009.0
2019-04-03 11:55:00,140.24,140.38,140.15,140.21,31319.0,122.0071,122.1289,121.9288,121.981,31319.0
2019-04-03 12:00:00,140.22,140.3,140.13,140.18,23368.0,121.9897,122.0593,121.9114,121.9549,23368.0
2019-04-03 12:05:00,140.2,140.23,140.04,140.11,18349.0,121.9723,121.9984,121.8331,121.894,18349.0
2019-04-03 12:10:00,140.1,140.12,139.94,139.94,25855.0,121.8853,121.9027,121.7461,121.7461,25855.0
2019-04-03 12:15:00,139.95,140.01,139.74,139.88,29748.0,121.7548,121.807,121.5721,121.6939,29748.0
2019-04-03 12:20:00,139.89,139.96,139.75,139.77,26942.0,121.7026,121.7635,121.5808,121.5982,26942.0
2019-04-03 12:25:00,139.8,139.87,139.72,139.72,23364.0,121.6243,121.6852,121.5547,121.5547,23364.0
2019-04-03 12:30:00,139.71,139.76,139.61,139.74,30134.0,121.546,121.5895,121.459,121.5721,30134.0
2019-04-03 12:35:00,139.75,140.17,139.75,140.12,35638.0,121.5808,121.9462,121.5808,121.9027,35638.0
2019-04-03 12:40:00,140.13,140.23,140.06,140.12,23029.0,121.9114,121.9984,121.8505,121.9027,23029.0
2019-04-03 12:45:00,140.12,140.12,140.0,140.02,23593.0,121.9027,121.9027,121.7983,121.8157,23593.0
2019-04-03 12:50:00,140.02,140.12,139.98,140.06,12328.0,121.8157,121.9027,121.7809,121.8505,12328.0
2019-04-03 12:55:00,140.07,140.09,139.99,140.03,24468.0,121.8592,121.8766,121.7896,121.8244,24468.0
2019-04-03 13:00:00,140.02,140.12,140.0,140.05,21274.0,121.8157,121.9027,121.7983,121.8418,21274.0
2019-04-03 13:05:00,140.03,140.05,139.97,140.02,10335.0,121.8244,121.8418,121.7722,121.8157,10335.0
2019-04-03 13:10:00,140.0,140.02,139.9,139.95,11392.0,121.7983,121.8157,121.7113,121.7548,11392.0
2019-04-03 13:15:00,139.96,139.97,139.82,139.85,13103.0,121.7635,121.7722,121.6417,121.6678,13103.0
2019-04-03 13:20:00,139.85,140.03,139.84,139.99,18271.0,121.6678,121.8244,121.6591,121.7896,18271.0
2019-04-03 13:25:00,139.98,140.03,139.97,139.99,14186.0,121.7809,121.8244,121.7722,121.7896,14186.0
2019-04-03 13:30:00,140.0,140.01,139.81,139.82,29708.0,121.7983,121.807,121.633,121.6417,29708.0
2019-04-03 13:35:00,139.82,139.87,139.79,139.8,13354.0,121.6417,121.6852,121.6156,121.6243,13354.0
2019-04-03 13:40:00,139.78,139.78,139.57,139.71,28292.0,121.6069,121.6069,121.4242,121.546,28292.0
2019-04-03 13:45:00,139.73,139.73,139.57,139.57,15373.0,121.5634,121.5634,121.4242,121.4242,15373.0
2019-04-03 13:50:00,139.58,139.58,139.2,139.31,45324.0,121.4329,121.4329,121.1023,121.198,45324.0
2019-04-03 13:55:00,139.3,139.3,139.11,139.22,27368.0,121.1893,121.1893,121.024,121.1197,27368.0
2019-04-03 14:00:00,139.17,139.2,138.87,138.92,35307.0,121.0762,121.1023,120.8152,120.8587,35307.0
2019-04-03 14:05:00,138.93,138.99,138.85,138.92,45038.0,120.8674,120.9196,120.7978,120.8587,45038.0
2019-04-03 14:10:00,138.93,139.08,138.86,138.95,47438.0,120.8674,120.9979,120.8065,120.8848,47438.0
2019-04-03 14:15:00,138.97,139.04,138.91,138.98,25467.0,120.9022,120.9631,120.85,120.9109,25467.0
2019-04-03 14:20:00,138.99,139.16,138.98,139.14,60543.0,120.9196,121.0675,120.9109,121.0501,60543.0
2019-04-03 14:25:00,139.18,139.36,139.17,139.33,45141.0,121.0849,121.2415,121.0762,121.2154,45141.0
2019-04-03 14:30:00,139.3,139.3,139.15,139.23,17860.0,121.1893,121.1893,121.0588,121.1284,17860.0
2019-04-03 14:35:00,139.24,139.27,139.04,139.07,23578.0,121.1371,121.1632,120.9631,120.9892,23578.0
2019-04-03 14:40:00,139.08,139.14,138.99,139.04,37303.0,120.9979,121.0501,120.9196,120.9631,37303.0
2019-04-03 14:45:00,139.06,139.24,139.06,139.24,16503.0,120.9805,121.1371,120.9805,121.1371,16503.0
2019-04-03 14:50:00,139.24,139.36,139.17,139.36,20765.0,121.1371,121.2415,121.0762,121.2415,20765.0
2019-04-03 14:55:00,139.35,139.35,139.14,139.16,14633.0,121.2328,121.2328,121.0501,121.0675,14633.0
2019-04-03 15:00:00,139.08,139.19,139.06,139.13,16479.0,120.9979,121.0936,120.9805,121.0414,16479.0
2019-04-03 15:05:00,139.16,139.17,138.99,139.0,37989.0,121.0675,121.0762,120.9196,120.9283,37989.0
2019-04-03 15:10:00,138.99,138.99,138.83,138.9,42685.0,120.9196,120.9196,120.7804,120.8413,42685.0
2019-04-03 15:15:00,138.87,138.87,138.64,138.76,44723.0,120.8152,120.8152,120.6151,120.7195,44723.0
2019-04-03 15:20:00,138.74,138.87,138.67,138.86,39423.0,120.7021,120.8152,120.6412,120.8065,39423.0
2019-04-03 15:25:00,138.85,139.18,138.82,139.17,29758.0,120.7978,121.0849,120.7717,121.0762,29758.0
2019-04-03 15:30:00,139.17,139.25,139.04,139.24,41141.0,121.0762,121.1458,120.9631,121.1371,41141.0
2019-04-03 15:35:00,139.25,139.36,139.17,139.17,33123.0,121.1458,121.2415,121.0762,121.0762,33123.0
2019-04-03 15:40:00,139.17,139.3,139.16,139.28,39973.0,121.0762,121.1893,121.0675,121.1719,39973.0
2019-04-03 15:45:00,139.29,139.32,139.11,139.18,60545.0,121.1806,121.2067,121.024,121.0849,60545.0
2019-04-03 15:50:00,139.18,139.35,139.14,139.22,77131.0,121.0849,121.2328,121.0501,121.1197,77131.0
2019-04-03 15:55:00,139.22,139.38,139.18,139.25,138779.0,121.1197,121.2589,121.0849,121.1458,138779.0
2019-04-04 09:30:00,139.14,139.9,139.0,139.9,101105.0,121.0501,121.7113,120.9283,121.7113,101105.0
2019-04-04 09:35:00,139.94,140.67,139.9,140.64,81419.0,121.7461,122.3812,121.7113,122.3551,81419.0
2019-04-04 09:40:00,140.6,140.86,140.16,140.32,64236.0,122.3203,122.5465,121.9375,122.0767,64236.0
2019-04-04 09:45:00,140.28,140.58,140.19,140.19,57367.0,122.0419,122.3029,121.9636,121.9636,57367.0
2019-04-04 09:50:00,140.26,140.86,140.21,140.54,65967.0,122.0245,122.5465,121.981,122.2681,65967.0
2019-04-04 09:55:00,140.58,140.68,140.43,140.63,38069.0,122.3029,122.3899,122.1724,122.3464,38069.0
2019-04-04 10:00:00,140.61,140.68,140.41,140.46,13864.0,122.329,122.3899,122.155,122.1985,13864.0
2019-04-04 10:05:00,140.43,140.43,140.07,140.07,19461.0,122.1724,122.1724,121.8592,121.8592,19461.0
2019-04-04 10:10:00,140.09,140.23,139.96,140.08,21045.0,121.8766,121.9984,121.7635,121.8679,21045.0
2019-04-04 10:15:00,140.04,140.11,139.65,139.76,35975.0,121.8331,121.894,121.4938,121.5895,35975.0
2019-04-04 10:20:00,139.76,139.86,139.62,139.72,25335.0,121.5895,121.6765,121.4677,121.5547,25335.0
2019-04-04 10:25:00,139.75,139.87,139.57,139.62,34414.0,121.5808,121.6852,121.4242,121.4677,34414.0
2019-04-04 10:30:00,139.64,139.7,139.53,139.55,60431.0,121.4851,121.5373,121.3894,121.4068,60431.0
2019-04-04 10:35:00,139.58,139.86,139.5,139.79,37600.0,121.4329,121.6765,121.3633,121.6156,37600.0
2019-04-04 10:40:00,139.77,140.23,139.7,140.23,46308.0,121.5982,121.9984,121.5373,121.9984,46308.0
2019-04-04 10:45:00,140.25,140.48,140.23,140.45,23636.0,122.0158,122.2159,121.9984,122.1898,23636.0
2019-04-04 10:50:00,140.45,140.59,140.39,140.41,23107.0,122.1898,122.3116,122.1376,122.155,23107.0
2019-04-04 10:55:00,140.43,140.58,140.33,140.51,19990.0,122.1724,122.3029,122.0854,122.242,19990.0
2019-04-04 11:00:00,140.53,140.62,140.38,140.54,37707.0,122.2594,122.3377,122.1289,122.2681,37707.0
2019-04-04 11:05:00,140.55,140.87,140.51,140.78,27922.0,122.2768,122.5552,122.242,122.4769,27922.0
2019-04-04 11:10:00,140.76,140.8,140.51,140.56,29117.0,122.4595,122.4943,122.242,122.2855,29117.0
2019-04-04 11:15:00,140.52,140.52,140.18,140.19,21174.0,122.2507,122.2507,121.9549,121.9636,21174.0
2019-04-04 11:20:00,140.16,140.17,139.84,140.0,52279.0,121.9375,121.9462,121.6591,121.7983,52279.0
2019-04-04 11:25:00,140.0,140.17,139.92,140.11,80691.0,121.7983,121.9462,121.7287,121.894,80691.0
2019-04-04 11:30:00,140.13,140.21,139.98,140.07,27449.0,121.9114,121.981,121.7809,121.8592,27449.0
2019-04-04 11:35:00,140.09,140.43,140.04,140.39,18815.0,121.8766,122.1724,121.8331,122.1376,18815.0
2019-04-04 11:40:00,140.41,140.43,140.21,140.26,17062.0,122.155,122.1724,121.981,122.0245,17062.0
2019-04-04 11:45:00,140.25,140.45,140.24,140.28,17319.0,122.0158,122.1898,122.0071,122.0419,17319.0
2019-04-04 11:50:00,140.3,140.35,140.11,140.15,13536.0,122.0593,122.1028,121.894,121.9288,13536.0
2019-04-04 11:55:00,140.12,140.3,140.01,140.01,21133.0,121.9027,122.0593,121.807,121.807,21133.0
2019-04-04 12:00:00,140.03,140.24,139.99,140.11,19855.0,121.8244,122.0071,121.7896,121.894,19855.0
2019-04-04 12:05:00,140.1,140.21,140.06,140.06,29690.0,121.8853,121.981,121.8505,121.8505,29690.0
2019-04-04 12:10:00,140.05,140.18,140.02,140.05,10290.0,121.8418,121.9549,121.8157,121.8418,10290.0
2019-04-04 12:15:00,140.04,140.05,139.73,139.9,25759.0,121.8331,121.8418,121.5634,121.7113,25759.0
2019-04-04 12:20:00,139.92,140.17,139.91,140.1,21177.0,121.7287,121.9462,121.72,121.8853,21177.0
2019-04-04 12:25:00,140.11,140.2,140.08,140.12,14543.0,121.894,121.9723,121.8679,121.9027,14543.0
2019-04-04 12:30:00,140.09,140.19,139.97,140.0,13948.0,121.8766,121.9636,121.7722,121.7983,13948.0
2019-04-04 12:35:00,140.02,140.16,139.94,140.03,28189.0,121.8157,121.9375,121.7461,121.8244,28189.0
2019-04-04 12:40:00,140.05,140.1,139.83,139.97,20685.0,121.8418,121.8853,121.6504,121.7722,20685.0
2019-04-04 12:45:00,139.94,139.96,139.78,139.96,11171.0,121.7461,121.7635,121.6069,121.7635,11171.0
2019-04-04 12:50:00,139.93,140.0,139.87,139.95,9408.0,121.7374,121.7983,121.6852,121.7548,9408.0
2019-04-04 12:55:00,139.94,140.03,139.92,139.99,14952.0,121.7461,121.8244,121.7287,121.7896,14952.0
2019-04-04 13:00:00,140.01,140.02,139.84,139.89,9382.0,121.807,121.8157,121.6591,121.7026,9382.0
2019-04-04 13:05:00,139.88,140.06,139.88,139.92,21179.0,121.6939,121.8505,121.6939,121.7287,21179.0
2019-04-04 13:10:00,139.9,139.94,139.83,139.84,21670.0,121.7113,121.7461,121.6504,121.6591,21670.0
2019-04-04 13:15:00,139.84,140.0,139.82,139.97,15909.0,121.6591,121.7983,121.6417,121.7722,15909.0
2019-04-04 13:20:00,139.99,140.01,139.85,139.89,9020.0,121.7896,121.807,121.6678,121.7026,9020.0
2019-04-04 13:25:00,139.88,139.94,139.85,139.91,14095.0,121.6939,121.7461,121.6678,121.72,14095.0
2019-04-04 13:30:00,139.92,139.95,139.84,139.94,22493.0,121.7287,121.7548,121.6591,121.7461,22493.0
2019-04-04 13:35:00,139.95,139.99,139.91,139.96,14063.0,121.7548,121.7896,121.72,121.7635,14063.0
2019-04-04 13:40:00,139.97,140.0,139.92,139.93,8130.0,121.7722,121.7983,121.7287,121.7374,8130.0
2019-04-04 13:45:00,139.95,140.01,139.91,139.92,15462.0,121.7548,121.807,121.72,121.7287,15462.0
2019-04-04 13:50:00,139.91,140.04,139.9,140.03,13125.0,121.72,121.8331,121.7113,121.8244,13125.0
2019-04-04 13:55:00,140.06,140.07,139.99,140.02,8265.0,121.8505,121.8592,121.7896,121.8157,8265.0
2019-04-04 14:00:00,140.01,140.04,139.95,140.01,10202.0,121.807,121.8331,121.7548,121.807,10202.0
2019-04-04 14:05:00,140.02,140.11,139.99,139.99,8256.0,121.8157,121.894,121.7896,121.7896,8256.0
2019-04-04 14:10:00,140.01,140.09,139.99,140.08,8027.0,121.807,121.8766,121.7896,121.8679,8027.0
2019-04-04 14:15:00,140.09,140.14,140.04,140.05,11552.0,121.8766,121.9201,121.8331,121.8418,11552.0
2019-04-04 14:20:00,140.01,140.08,140.01,140.04,11358.0,121.807,121.8679,121.807,121.8331,11358.0
2019-04-04 14:25:00,140.05,140.06,140.01,140.01,13759.0,121.8418,121.8505,121.807,121.807,13759.0
2019-04-04 14:30:00,140.02,140.05,139.98,140.02,15954.0,121.8157,121.8418,121.7809,121.8157,15954.0
2019-04-04 14:35:00,140.03,140.04,139.96,140.01,14241.0,121.8244,121.8331,121.7635,121.807,14241.0
2019-04-04 14:40:00,140.01,140.09,139.96,140.04,17774.0,121.807,121.8766,121.7635,121.8331,17774.0
2019-04-04 14:45:00,140.06,140.13,140.01,140.09,17649.0,121.8505,121.9114,121.807,121.8766,17649.0
2019-04-04 14:50:00,140.1,140.19,140.02,140.17,31430.0,121.8853,121.9636,121.8157,121.9462,31430.0
2019-04-04 14:55:00,140.18,140.22,140.0,140.11,16954.0,121.9549,121.9897,121.7983,121.894,16954.0
2019-04-04 15:00:00,140.11,140.11,139.84,139.87,36786.0,121.894,121.894,121.6591,121.6852,36786.0
2019-04-04 15:05:00,139.87,139.96,139.81,139.84,21055.0,121.6852,121.7635,121.633,121.6591,21055.0
2019-04-04 15:10:00,139.84,139.96,139.83,139.89,21011.0,121.6591,121.7635,121.6504,121.7026,21011.0
2019-04-04 15:15:00,139.88,139.9,139.84,139.88,30052.0,121.6939,121.7113,121.6591,121.6939,30052.0
2019-04-04 15:20:00,139.87,139.89,139.79,139.89,33483.0,121.6852,121.7026,121.6156,121.7026,33483.0
2019-04-04 15:25:00,139.89,139.89,139.8,139.83,17616.0,121.7026,121.7026,121.6243,121.6504,17616.0
2019-04-04 15:30:00,139.84,139.93,139.82,139.89,60311.0,121.6591,121.7374,121.6417,121.7026,60311.0
2019-04-04 15:35:00,139.89,140.05,139.89,140.01,30998.0,121.7026,121.8418,121.7026,121.807,30998.0
2019-04-04 15:40:00,140.02,140.05,139.85,139.9,45236.0,121.8157,121.8418,121.6678,121.7113,45236.0
2019-04-04 15:45:00,139.9,140.11,139.9,140.11,50517.0,121.7113,121.894,121.7113,121.894,50517.0
2019-04-04 15:50:00,140.13,140.29,140.12,140.26,66719.0,121.9114,122.0506,121.9027,122.0245,66719.0
2019-04-04 15:55:00,140.26,140.3,140.1,140.15,155119.0,122.0245,122.0593,121.8853,121.9288,155119.0
2019-04-05 09:30:00,141.1,141.15,140.04,140.05,165419.0,122.7553,122.7988,121.8331,121.8418,165419.0
2019-04-05 09:35:00,140.02,140.61,139.92,140.3,78293.0,121.8157,122.329,121.7287,122.0593,78293.0
2019-04-05 09:40:00,140.37,141.14,140.37,140.95,75528.0,122.1202,122.7901,122.1202,122.6248,75528.0
2019-04-05 09:45:00,140.96,140.96,140.53,140.58,28624.0,122.6335,122.6335,122.2594,122.3029,28624.0
2019-04-05 09:50:00,140.6,140.87,140.59,140.77,32466.0,122.3203,122.5552,122.3116,122.4682,32466.0
2019-04-05 09:55:00,140.78,140.79,140.47,140.69,13159.0,122.4769,122.4856,122.2072,122.3986,13159.0
2019-04-05 10:00:00,140.73,140.79,140.54,140.55,13492.0,122.4334,122.4856,122.2681,122.2768,13492.0
2019-04-05 10:05:00,140.58,140.59,140.39,140.46,14819.0,122.3029,122.3116,122.1376,122.1985,14819.0
2019-04-05 10:10:00,140.46,140.53,140.32,140.38,36561.0,122.1985,122.2594,122.0767,122.1289,36561.0
2019-04-05 10:15:00,140.38,140.38,140.11,140.16,25070.0,122.1289,122.1289,121.894,121.9375,25070.0
2019-04-05 10:20:00,140.19,140.25,140.1,140.1,21887.0,121.9636,122.0158,121.8853,121.8853,21887.0
2019-04-05 10:25:00,140.06,140.26,140.04,140.2,18953.0,121.8505,122.0245,121.8331,121.9723,18953.0
2019-04-05 10:30:00,140.26,140.37,140.17,140.23,17127.0,122.0245,122.1202,121.9462,121.9984,17127.0
2019-04-05 10:35:00,140.16,140.28,140.04,140.28,15646.0,121.9375,122.0419,121.8331,122.0419,15646.0
2019-04-05 10:40:00,140.3,140.34,140.15,140.31,8174.0,122.0593,122.0941,121.9288,122.068,8174.0
2019-04-05 10:45:00,140.31,140.47,140.31,140.32,10817.0,122.068,122.2072,122.068,122.0767,10817.0
2019-04-05 10:50:00,140.32,140.69,140.32,140.68,20864.0,122.0767,122.3986,122.0767,122.3899,20864.0
2019-04-05 10:55:00,140.68,140.69,140.32,140.37,16704.0,122.3899,122.3986,122.0767,122.1202,16704.0
2019-04-05 11:00:00,140.4,140.45,140.07,140.12,18208.0,122.1463,122.1898,121.8592,121.9027,18208.0
2019-04-05 11:05:00,140.09,140.47,140.09,140.34,33431.0,121.8766,122.2072,121.8766,122.0941,33431.0
2019-04-05 11:10:00,140.3,140.52,140.29,140.38,14316.0,122.0593,122.2507,122.0506,122.1289,14316.0
2019-04-05 11:15:00,140.35,140.47,140.34,140.36,22930.0,122.1028,122.2072,122.0941,122.1115,22930.0
2019-04-05 11:20:00,140.37,140.41,140.29,140.33,27369.0,122.1202,122.155,122.0506,122.0854,27369.0
2019-04-05 11:25:00,140.3,140.38,140.14,140.28,16727.0,122.0593,122.1289,121.9201,122.0419,16727.0
2019-04-05 11:30:00,140.26,140.38,140.08,140.19,14759.0,122.0245,122.1289,121.8679,121.9636,14759.0
2019-04-05 11:35:00,140.21,140.39,140.16,140.35,22748.0,121.981,122.1376,121.9375,122.1028,22748.0
2019-04-05 11:40:00,140.36,140.71,140.35,140.71,21780.0,122.1115,122.416,122.1028,122.416,21780.0
2019-04-05 11:45:00,140.71,140.75,140.54,140.58,15190.0,122.416,122.4508,122.2681,122.3029,15190.0
2019-04-05 11:50:00,140.55,140.56,140.46,140.53,20418.0,122.2768,122.2855,122.1985,122.2594,20418.0
2019-04-05 11:55:00,140.51,140.53,140.44,140.47,10675.0,122.242,122.2594,122.1811,122.2072,10675.0
2019-04-05 12:00:00,140.47,140.56,140.46,140.51,9594.0,122.2072,122.2855,122.1985,122.242,9594.0
2019-04-05 12:05:00,140.53,140.73,140.5,140.73,9598.0,122.2594,122.4334,122.2333,122.4334,9598.0
2019-04-05 12:10:00,140.72,140.73,140.63,140.73,14130.0,122.4247,122.4334,122.3464,122.4334,14130.0
2019-04-05 12:15:00,140.72,140.81,140.69,140.78,21759.0,122.4247,122.503,122.3986,122.4769,21759.0
2019-04-05 12:20:00,140.79,140.92,140.78,140.88,22869.0,122.4856,122.5987,122.4769,122.5639,22869.0
2019-04-05 12:25:00,140.87,140.9,140.76,140.88,18916.0,122.5552,122.5813,122.4595,122.5639,18916.0
2019-04-05 12:30:00,140.88,140.9,140.71,140.76,15704.0,122.5639,122.5813,122.416,122.4595,15704.0
2019-04-05 12:35:00,140.73,140.73,140.41,140.48,22884.0,122.4334,122.4334,122.155,122.2159,22884.0
2019-04-05 12:40:00,140.48,140.51,140.3,140.49,15256.0,122.2159,122.242,122.0593,122.2246,15256.0
2019-04-05 12:45:00,140.52,140.81,140.52,140.79,33666.0,122.2507,122.503,122.2507,122.4856,33666.0
2019-04-05 12:50:00,140.81,140.9,140.62,140.69,18087.0,122.503,122.5813,122.3377,122.3986,18087.0
2019-04-05 12:55:00,140.7,140.7,140.52,140.64,8182.0,122.4073,122.4073,122.2507,122.3551,8182.0
2019-04-05 13:00:00,140.65,140.67,140.58,140.58,5436.0,122.3638,122.3812,122.3029,122.3029,5436.0
2019-04-05 13:05:00,140.58,140.64,140.48,140.63,5550.0,122.3029,122.3551,122.2159,122.3464,5550.0
2019-04-05 13:10:00,140.63,140.72,140.63,140.69,6295.0,122.3464,122.4247,122.3464,122.3986,6295.0
2019-04-05 13:15:00,140.7,140.82,140.7,140.82,5035.0,122.4073,122.5117,122.4073,122.5117,5035.0
2019-04-05 13:20:00,140.82,140.83,140.74,140.76,9771.0,122.5117,122.5204,122.4421,122.4595,9771.0
2019-04-05 13:25:00,140.75,140.8,140.68,140.68,6369.0,122.4508,122.4943,122.3899,122.3899,6369.0
2019-04-05 13:30:00,140.67,140.69,140.62,140.69,4521.0,122.3812,122.3986,122.3377,122.3986,4521.0
2019-04-05 13:35:00,140.7,140.79,140.68,140.68,8183.0,122.4073,122.4856,122.3899,122.3899,8183.0
2019-04-05 13:40:00,140.66,140.72,140.63,140.65,7679.0,122.3725,122.4247,122.3464,122.3638,7679.0
2019-04-05 13:45:00,140.62,140.69,140.59,140.68,4611.0,122.3377,122.3986,122.3116,122.3899,4611.0
2019-04-05 13:50:00,140.69,140.69,140.63,140.66,4750.0,122.3986,122.3986,122.3464,122.3725,4750.0
2019-04-05 13:55:00,140.64,140.7,140.57,140.69,9953.0,122.3551,122.4073,122.2942,122.3986,9953.0
2019-04-05 14:00:00,140.73,140.73,140.59,140.65,8053.0,122.4334,122.4334,122.3116,122.3638,8053.0
2019-04-05 14:05:00,140.63,140.7,140.62,140.65,12204.0,122.3464,122.4073,122.3377,122.3638,12204.0
2019-04-05 14:10:00,140.66,140.67,140.57,140.58,9867.0,122.3725,122.3812,122.2942,122.3029,9867.0
2019-04-05 14:15:00,140.56,140.63,140.51,140.58,8993.0,122.2855,122.3464,122.242,122.3029,8993.0
2019-04-05 14:20:00,140.57,140.58,140.46,140.53,15920.0,122.2942,122.3029,122.1985,122.2594,15920.0
2019-04-05 14:25:00,140.53,140.54,140.46,140.48,11763.0,122.2594,122.2681,122.1985,122.2159,11763.0
2019-04-05 14:30:00,140.46,140.52,140.41,140.5,11196.0,122.1985,122.2507,122.155,122.2333,11196.0
2019-04-05 14:35:00,140.5,140.54,140.48,140.54,10474.0,122.2333,122.2681,122.2159,122.2681,10474.0
2019-04-05 14:40:00,140.52,140.55,140.49,140.49,6524.0,122.2507,122.2768,122.2246,122.2246,6524.0
2019-04-05 14:45:00,140.48,140.53,140.46,140.52,17402.0,122.2159,122.2594,122.1985,122.2507,17402.0
2019-04-05 14:50:00,140.49,140.53,140.47,140.53,9369.0,122.2246,122.2594,122.2072,122.2594,9369.0
2019-04-05 14:55:00,140.53,140.63,140.53,140.58,14269.0,122.2594,122.3464,122.2594,122.3029,14269.0
2019-04-05 15:00:00,140.59,140.6,140.49,140.5,11845.0,122.3116,122.3203,122.2246,122.2333,11845.0
2019-04-05 15:05:00,140.52,140.54,140.36,140.42,13449.0,122.2507,122.2681,122.1115,122.1637,13449.0
2019-04-05 15:10:00,140.39,140.48,140.34,140.46,16154.0,122.1376,122.2159,122.0941,122.1985,16154.0
2019-04-05 15:15:00,140.46,140.54,140.45,140.53,13665.0,122.1985,122.2681,122.1898,122.2594,13665.0
2019-04-05 15:20:00,140.52,140.68,140.52,140.58,22691.0,122.2507,122.3899,122.2507,122.3029,22691.0
2019-04-05 15:25:00,140.58,140.7,140.57,140.69,15160.0,122.3029,122.4073,122.2942,122.3986,15160.0
2019-04-05 15:30:00,140.68,140.73,140.55,140.58,39318.0,122.3899,122.4334,122.2768,122.3029,39318.0
2019-04-05 15:35:00,140.58,140.61,140.45,140.53,19736.0,122.3029,122.329,122.1898,122.2594,19736.0
2019-04-05 15:40:00,140.53,140.55,140.48,140.5,16113.0,122.2594,122.2768,122.2159,122.2333,16113.0
2019-04-05 15:45:00,140.5,140.51,140.39,140.41,38505.0,122.2333,122.242,122.1376,122.155,38505.0
2019-04-05 15:50:00,140.41,140.46,140.21,140.26,91386.0,122.155,122.1985,121.981,122.0245,91386.0
2019-04-05 15:55:00,140.26,140.39,140.22,140.37,161385.0,122.0245,122.1376,121.9897,122.1202,161385.0
2019-04-08 09:30:00,140.0,140.05,139.5,139.86,105855.0,121.7983,121.8418,121.3633,121.6765,105855.0
2019-04-08 09:35:00,139.82,139.82,139.35,139.47,58662.0,121.6417,121.6417,121.2328,121.3372,58662.0
2019-04-08 09:40:00,139.41,140.0,139.36,139.84,35803.0,121.285,121.7983,121.2415,121.6591,35803.0
2019-04-08 09:45:00,139.93,140.12,139.71,139.72,33467.0,121.7374,121.9027,121.546,121.5547,33467.0
2019-04-08 09:50:00,139.75,139.8,139.24,139.4,38179.0,121.5808,121.6243,121.1371,121.2763,38179.0
2019-04-08 09:55:00,139.4,139.46,138.87,138.87,65102.0,121.2763,121.3285,120.8152,120.8152,65102.0
2019-04-08 10:00:00,138.87,139.39,138.61,138.99,87166.0,120.8152,121.2676,120.589,120.9196,87166.0
2019-04-08 10:05:00,138.93,139.06,138.69,138.81,54888.0,120.8674,120.9805,120.6586,120.763,54888.0
2019-04-08 10:10:00,138.88,139.01,138.72,138.82,35673.0,120.8239,120.937,120.6847,120.7717,35673.0
2019-04-08 10:15:00,138.82,139.18,138.63,138.92,98058.0,120.7717,121.0849,120.6064,120.8587,98058.0
2019-04-08 10:20:00,138.94,139.05,138.78,138.96,40336.0,120.8761,120.9718,120.7369,120.8935,40336.0
2019-04-08 10:25:00,138.97,139.0,138.65,138.9,20017.0,120.9022,120.9283,120.6238,120.8413,20017.0
2019-04-08 10:30:00,138.94,139.17,138.86,139.03,36792.0,120.8761,121.0762,120.8065,120.9544,36792.0
2019-04-08 10:35:00,139.0,139.28,138.95,139.16,32720.0,120.9283,121.1719,120.8848,121.0675,32720.0
2019-04-08 10:40:00,139.17,139.36,139.16,139.25,24578.0,121.0762,121.2415,121.0675,121.1458,24578.0
2019-04-08 10:45:00,139.21,139.44,139.11,139.35,33103.0,121.111,121.3111,121.024,121.2328,33103.0
2019-04-08 10:50:00,139.33,139.58,139.33,139.46,25632.0,121.2154,121.4329,121.2154,121.3285,25632.0
2019-04-08 10:55:00,139.44,139.5,139.31,139.47,12911.0,121.3111,121.3633,121.198,121.3372,12911.0
2019-04-08 11:00:00,139.49,139.67,139.45,139.66,7941.0,121.3546,121.5112,121.3198,121.5025,7941.0
2019-04-08 11:05:00,139.69,139.75,139.59,139.59,19234.0,121.5286,121.5808,121.4416,121.4416,19234.0
2019-04-08 11:10:00,139.66,139.68,139.53,139.57,9454.0,121.5025,121.5199,121.3894,121.4242,9454.0
2019-04-08 11:15:00,139.56,139.65,139.46,139.55,9357.0,121.4155,121.4938,121.3285,121.4068,9357.0
2019-04-08 11:20:00,139.51,139.56,139.37,139.56,16551.0,121.372,121.4155,121.2502,121.4155,16551.0
2019-04-08 11:25:00,139.54,139.66,139.52,139.53,10533.0,121.3981,121.5025,121.3807,121.3894,10533.0
2019-04-08 11:30:00,139.57,139.89,139.57,139.88,31673.0,121.4242,121.7026,121.4242,121.6939,31673.0
2019-04-08 11:35:00,139.86,139.98,139.82,139.9,12306.0,121.6765,121.7809,121.6417,121.7113,12306.0
2019-04-08 11:40:00,139.89,140.04,139.89,139.94,18186.0,121.7026,121.8331,121.7026,121.7461,18186.0
2019-04-08 11:45:00,139.94,139.99,139.7,139.98,11294.0,121.7461,121.7896,121.5373,121.7809,11294.0
2019-04-08 11:50:00,140.0,140.0,139.82,139.88,11526.0,121.7983,121.7983,121.6417,121.6939,11526.0
2019-04-08 11:55:00,139.87,139.92,139.81,139.83,8185.0,121.6852,121.7287,121.633,121.6504,8185.0
2019-04-08 12:00:00,139.85,139.93,139.66,139.68,16910.0,121.6678,121.7374,121.5025,121.5199,16910.0
2019-04-08 12:05:00,139.7,139.84,139.69,139.79,10092.0,121.5373,121.6591,121.5286,121.6156,10092.0
2019-04-08 12:10:00,139.78,139.9,139.74,139.9,10072.0,121.6069,121.7113,121.5721,121.7113,10072.0
2019-04-08 12:15:00,139.88,139.96,139.83,139.89,6574.0,121.6939,121.7635,121.6504,121.7026,6574.0
2019-04-08 12:20:00,139.92,139.93,139.8,139.89,10196.0,121.7287,121.7374,121.6243,121.7026,10196.0
2019-04-08 12:25:00,139.91,140.05,139.87,139.88,11312.0,121.72,121.8418,121.6852,121.6939,11312.0
2019-04-08 12:30:00,139.89,139.93,139.63,139.7,19468.0,121.7026,121.7374,121.4764,121.5373,19468.0
2019-04-08 12:35:00,139.69,139.86,139.68,139.84,6685.0,121.5286,121.6765,121.5199,121.6591,6685.0
2019-04-08 12:40:00,139.83,139.94,139.83,139.93,9258.0,121.6504,121.7461,121.6504,121.7374,9258.0
2019-04-08 12:45:00,139.92,139.92,139.66,139.67,6463.0,121.7287,121.7287,121.5025,121.5112,6463.0
2019-04-08 12:50:00,139.71,139.8,139.65,139.66,7037.0,121.546,121.6243,121.4938,121.5025,7037.0
2019-04-08 12:55:00,139.64,139.73,139.61,139.68,7265.0,121.4851,121.5634,121.459,121.5199,7265.0
2019-04-08 13:00:00,139.69,139.73,139.64,139.69,4895.0,121.5286,121.5634,121.4851,121.5286,4895.0
2019-04-08 13:05:00,139.67,139.68,139.62,139.64,9783.0,121.5112,121.5199,121.4677,121.4851,9783.0
2019-04-08 13:10:00,139.67,139.75,139.66,139.7,7818.0,121.5112,121.5808,121.5025,121.5373,7818.0
2019-04-08 13:15:00,139.68,139.7,139.59,139.67,5501.0,121.5199,121.5373,121.4416,121.5112,5501.0
2019-04-08 13:20:00,139.68,139.78,139.67,139.78,6630.0,121.5199,121.6069,121.5112,121.6069,6630.0
2019-04-08 13:25:00,139.81,139.81,139.64,139.69,13892.0,121.633,121.633,121.4851,121.5286,13892.0
2019-04-08 13:30:00,139.67,139.72,139.58,139.72,16392.0,121.5112,121.5547,121.4329,121.5547,16392.0
2019-04-08 13:35:00,139.7,139.76,139.66,139.66,8645.0,121.5373,121.5895,121.5025,121.5025,8645.0
2019-04-08 13:40:00,139.68,139.69,139.57,139.57,8189.0,121.5199,121.5286,121.4242,121.4242,8189.0
2019-04-08 13:45:00,139.6,139.71,139.56,139.64,9506.0,121.4503,121.546,121.4155,121.4851,9506.0
2019-04-08 13:50:00,139.63,139.82,139.59,139.74,8686.0,121.4764,121.6417,121.4416,121.5721,8686.0
2019-04-08 13:55:00,139.75,139.76,139.66,139.68,3782.0,121.5808,121.5895,121.5025,121.5199,3782.0
2019-04-08 14:00:00,139.68,139.69,139.55,139.61,7409.0,121.5199,121.5286,121.4068,121.459,7409.0
2019-04-08 14:05:00,139.59,139.95,139.59,139.86,18282.0,121.4416,121.7548,121.4416,121.6765,18282.0
2019-04-08 14:10:00,139.83,139.85,139.78,139.85,7035.0,121.6504,121.6678,121.6069,121.6678,7035.0
2019-04-08 14:15:00,139.85,139.88,139.77,139.8,8422.0,121.6678,121.6939,121.5982,121.6243,8422.0
2019-04-08 14:20:00,139.77,139.79,139.68,139.74,8362.0,121.5982,121.6156,121.5199,121.5721,8362.0
2019-04-08 14:25:00,139.75,139.78,139.73,139.75,14294.0,121.5808,121.6069,121.5634,121.5808,14294.0
2019-04-08 14:30:00,139.76,139.92,139.76,139.87,7505.0,121.5895,121.7287,121.5895,121.6852,7505.0
2019-04-08 14:35:00,139.89,139.99,139.86,139.87,11341.0,121.7026,121.7896,121.6765,121.6852,11341.0
2019-04-08 14:40:00,139.87,139.87,139.75,139.84,15323.0,121.6852,121.6852,121.5808,121.6591,15323.0
2019-04-08 14:45:00,139.84,139.92,139.82,139.83,7670.0,121.6591,121.7287,121.6417,121.6504,7670.0
2019-04-08 14:50:00,139.83,139.86,139.63,139.63,19798.0,121.6504,121.6765,121.4764,121.4764,19798.0
2019-04-08 14:55:00,139.64,139.65,139.47,139.59,37560.0,121.4851,121.4938,121.3372,121.4416,37560.0
2019-04-08 15:00:00,139.57,139.61,139.53,139.58,13421.0,121.4242,121.459,121.3894,121.4329,13421.0
2019-04-08 15:05:00,139.59,139.61,139.52,139.54,14236.0,121.4416,121.459,121.3807,121.3981,14236.0
2019-04-08 15:10:00,139.55,139.62,139.5,139.52,18211.0,121.4068,121.4677,121.3633,121.3807,18211.0
2019-04-08 15:15:00,139.52,139.64,139.49,139.64,21154.0,121.3807,121.4851,121.3546,121.4851,21154.0
2019-04-08 15:20:00,139.64,139.67,139.54,139.54,21616.0,121.4851,121.5112,121.3981,121.3981,21616.0
2019-04-08 15:25:00,139.53,139.55,139.49,139.52,25434.0,121.3894,121.4068,121.3546,121.3807,25434.0
2019-04-08 15:30:00,139.52,139.72,139.45,139.71,28021.0,121.3807,121.5547,121.3198,121.546,28021.0
2019-04-08 15:35:00,139.71,139.79,139.68,139.68,22505.0,121.546,121.6156,121.5199,121.5199,22505.0
2019-04-08 15:40:00,139.68,139.74,139.62,139.64,30165.0,121.5199,121.5721,121.4677,121.4851,30165.0
2019-04-08 15:45:00,139.63,139.72,139.58,139.58,48208.0,121.4764,121.5547,121.4329,121.4329,48208.0
2019-04-08 15:50:00,139.59,139.9,139.58,139.88,79423.0,121.4416,121.7113,121.4329,121.6939,79423.0
2019-04-08 15:55:00,139.87,139.89,139.71,139.84,155563.0,121.6852,121.7026,121.546,121.6591,155563.0
2019-04-09 09:30:00,138.65,138.91,137.14,137.24,158988.0,120.6238,120.85,119.3102,119.3972,158988.0
2019-04-09 09:35:00,137.24,137.47,136.88,137.46,102186.0,119.3972,119.5973,119.084,119.5886,102186.0
2019-04-09 09:40:00,137.42,137.42,136.88,137.2,58041.0,119.5538,119.5538,119.084,119.3624,58041.0
2019-04-09 09:45:00,137.16,137.32,137.05,137.09,39073.0,119.3276,119.4668,119.2319,119.2667,39073.0
2019-04-09 09:50:00,137.09,137.27,137.04,137.2,62857.0,119.2667,119.4233,119.2232,119.3624,62857.0
2019-04-09 09:55:00,137.19,137.33,137.08,137.22,26123.0,119.3537,119.4755,119.258,119.3798,26123.0
2019-04-09 10:00:00,137.22,137.26,137.02,137.08,41287.0,119.3798,119.4146,119.2058,119.258,41287.0
2019-04-09 10:05:00,137.07,137.55,137.06,137.41,69150.0,119.2493,119.6669,119.2406,119.5451,69150.0
2019-04-09 10:10:00,137.41,137.48,137.1,137.13,61999.0,119.5451,119.606,119.2754,119.3015,61999.0
2019-04-09 10:15:00,137.09,137.18,137.06,137.18,27652.0,119.2667,119.345,119.2406,119.345,27652.0
2019-04-09 10:20:00,137.15,137.16,137.01,137.13,26602.0,119.3189,119.3276,119.1971,119.3015,26602.0
2019-04-09 10:25:00,137.1,137.24,137.07,137.16,36653.0,119.2754,119.3972,119.2493,119.3276,36653.0
2019-04-09 10:30:00,137.21,137.27,136.98,137.11,35584.0,119.3711,119.4233,119.171,119.2841,35584.0
2019-04-09 10:35:00,137.14,137.45,137.12,137.19,20350.0,119.3102,119.5799,119.2928,119.3537,20350.0
2019-04-09 10:40:00,137.2,137.3,137.05,137.05,24269.0,119.3624,119.4494,119.2319,119.2319,24269.0
2019-04-09 10:45:00,137.04,137.18,137.02,137.09,28733.0,119.2232,119.345,119.2058,119.2667,28733.0
2019-04-09 10:50:00,137.05,137.17,136.97,137.13,30568.0,119.2319,119.3363,119.1623,119.3015,30568.0
2019-04-09 10:55:00,137.11,137.11,136.93,137.03,42109.0,119.2841,119.2841,119.1275,119.2145,42109.0
2019-04-09 11:00:00,137.03,137.45,136.98,137.41,37764.0,119.2145,119.5799,119.171,119.5451,37764.0
2019-04-09 11:05:00,137.35,137.44,137.3,137.3,20206.0,119.4929,119.5712,119.4494,119.4494,20206.0
2019-04-09 11:10:00,137.3,137.32,137.07,137.09,25950.0,119.4494,119.4668,119.2493,119.2667,25950.0
2019-04-09 11:15:00,137.08,137.3,137.08,137.29,33061.0,119.258,119.4494,119.258,119.4407,33061.0
2019-04-09 11:20:00,137.3,137.31,137.02,137.08,25355.0,119.4494,119.4581,119.2058,119.258,25355.0
2019-04-09 11:25:00,137.03,137.17,136.97,137.12,27611.0,119.2145,119.3363,119.1623,119.2928,27611.0
2019-04-09 11:30:00,137.12,137.33,137.11,137.16,25414.0,119.2928,119.4755,119.2841,119.3276,25414.0
2019-04-09 11:35:00,137.15,137.47,137.14,137.35,29441.0,119.3189,119.5973,119.3102,119.4929,29441.0
2019-04-09 11:40:00,137.31,137.33,137.2,137.33,21452.0,119.4581,119.4755,119.3624,119.4755,21452.0
2019-04-09 11:45:00,137.33,137.57,137.26,137.57,27337.0,119.4755,119.6843,119.4146,119.6843,27337.0
2019-04-09 11:50:00,137.55,137.55,137.37,137.45,14885.0,119.6669,119.6669,119.5103,119.5799,14885.0
2019-04-09 11:55:00,137.45,137.57,137.41,137.49,12244.0,119.5799,119.6843,119.5451,119.6147,12244.0
2019-04-09 12:00:00,137.45,137.6,137.44,137.56,12850.0,119.5799,119.7104,119.5712,119.6756,12850.0
2019-04-09 12:05:00,137.53,137.62,137.51,137.54,24078.0,119.6495,119.7278,119.6321,119.6582,24078.0
2019-04-09 12:10:00,137.54,137.77,137.51,137.72,16138.0,119.6582,119.8583,119.6321,119.8148,16138.0
2019-04-09 12:15:00,137.72,137.89,137.71,137.87,15726.0,119.8148,119.9626,119.8061,119.9452,15726.0
2019-04-09 12:20:00,137.89,137.96,137.67,137.7,20905.0,119.9626,120.0235,119.7713,119.7974,20905.0
2019-04-09 12:25:00,137.71,137.71,137.57,137.66,12561.0,119.8061,119.8061,119.6843,119.7626,12561.0
2019-04-09 12:30:00,137.65,137.73,137.61,137.67,13564.0,119.7539,119.8235,119.7191,119.7713,13564.0
2019-04-09 12:35:00,137.69,137.7,137.56,137.57,8911.0,119.7887,119.7974,119.6756,119.6843,8911.0
2019-04-09 12:40:00,137.54,137.54,137.47,137.49,14535.0,119.6582,119.6582,119.5973,119.6147,14535.0
2019-04-09 12:45:00,137.49,137.54,137.46,137.48,6340.0,119.6147,119.6582,119.5886,119.606,6340.0
2019-04-09 12:50:00,137.49,137.56,137.41,137.43,9573.0,119.6147,119.6756,119.5451,119.5625,9573.0
2019-04-09 12:55:00,137.46,137.5,137.37,137.37,7087.0,119.5886,119.6234,119.5103,119.5103,7087.0
2019-04-09 13:00:00,137.35,137.36,137.19,137.32,17943.0,119.4929,119.5016,119.3537,119.4668,17943.0
2019-04-09 13:05:00,137.34,137.38,137.25,137.38,12415.0,119.4842,119.519,119.4059,119.519,12415.0
2019-04-09 13:10:00,137.4,137.45,137.34,137.4,7783.0,119.5364,119.5799,119.4842,119.5364,7783.0
2019-04-09 13:15:00,137.41,137.5,137.4,137.47,9067.0,119.5451,119.6234,119.5364,119.5973,9067.0
2019-04-09 13:20:00,137.46,137.52,137.4,137.51,10843.0,119.5886,119.6408,119.5364,119.6321,10843.0
2019-04-09 13:25:00,137.52,137.52,137.44,137.48,7677.0,119.6408,119.6408,119.5712,119.606,7677.0
2019-04-09 13:30:00,137.47,137.5,137.36,137.5,16222.0,119.5973,119.6234,119.5016,119.6234,16222.0
2019-04-09 13:35:00,137.49,137.53,137.45,137.52,10522.0,119.6147,119.6495,119.5799,119.6408,10522.0
2019-04-09 13:40:00,137.54,137.58,137.44,137.49,14273.0,119.6582,119.693,119.5712,119.6147,14273.0
2019-04-09 13:45:00,137.53,137.53,137.47,137.48,13522.0,119.6495,119.6495,119.5973,119.606,13522.0
2019-04-09 13:50:00,137.47,137.49,137.43,137.48,10127.0,119.5973,119.6147,119.5625,119.606,10127.0
2019-04-09 13:55:00,137.48,137.51,137.43,137.51,18980.0,119.606,119.6321,119.5625,119.6321,18980.0
2019-04-09 14:00:00,137.5,137.51,137.29,137.31,15574.0,119.6234,119.6321,119.4407,119.4581,15574.0
2019-04-09 14:05:00,137.3,137.35,137.23,137.24,11679.0,119.4494,119.4929,119.3885,119.3972,11679.0
2019-04-09 14:10:00,137.25,137.29,137.17,137.29,10238.0,119.4059,119.4407,119.3363,119.4407,10238.0
2019-04-09 14:15:00,137.28,137.37,137.27,137.27,22915.0,119.432,119.5103,119.4233,119.4233,22915.0
2019-04-09 14:20:00,137.28,137.31,137.14,137.16,16806.0,119.432,119.4581,119.3102,119.3276,16806.0
2019-04-09 14:25:00,137.16,137.22,137.11,137.11,18156.0,119.3276,119.3798,119.2841,119.2841,18156.0
2019-04-09 14:30:00,137.12,137.19,137.11,137.15,11479.0,119.2928,119.3537,119.2841,119.3189,11479.0
2019-04-09 14:35:00,137.14,137.14,137.03,137.09,18181.0,119.3102,119.3102,119.2145,119.2667,18181.0
2019-04-09 14:40:00,137.07,137.12,136.8,136.82,55800.0,119.2493,119.2928,119.0144,119.0318,55800.0
2019-04-09 14:45:00,136.82,136.83,136.59,136.68,60320.0,119.0318,119.0405,118.8317,118.91,60320.0
2019-04-09 14:50:00,136.68,136.7,136.58,136.62,23402.0,118.91,118.9274,118.823,118.8578,23402.0
2019-04-09 14:55:00,136.61,136.69,136.61,136.65,20748.0,118.8491,118.9187,118.8491,118.8839,20748.0
2019-04-09 15:00:00,136.65,136.83,136.63,136.77,40203.0,118.8839,119.0405,118.8665,118.9883,40203.0
2019-04-09 15:05:00,136.76,136.83,136.72,136.78,19464.0,118.9796,119.0405,118.9448,118.997,19464.0
2019-04-09 15:10:00,136.79,136.8,136.67,136.71,23414.0,119.0057,119.0144,118.9013,118.9361,23414.0
2019-04-09 15:15:00,136.7,136.78,136.61,136.61,20513.0,118.9274,118.997,118.8491,118.8491,20513.0
2019-04-09 15:20:00,136.61,136.63,136.47,136.5,47900.0,118.8491,118.8665,118.7273,118.7534,47900.0
2019-04-09 15:25:00,136.5,136.55,136.43,136.5,35553.0,118.7534,118.7969,118.6925,118.7534,35553.0
2019-04-09 15:30:00,136.5,136.63,136.47,136.52,44384.0,118.7534,118.8665,118.7273,118.7708,44384.0
2019-04-09 15:35:00,136.55,136.56,136.48,136.52,34512.0,118.7969,118.8056,118.736,118.7708,34512.0
2019-04-09 15:40:00,136.51,136.51,136.34,136.38,48197.0,118.7621,118.7621,118.6142,118.649,48197.0
2019-04-09 15:45:00,136.37,136.57,136.37,136.48,91125.0,118.6403,118.8143,118.6403,118.736,91125.0
2019-04-09 15:50:00,136.5,136.5,136.28,136.34,101657.0,118.7534,118.7534,118.562,118.6142,101657.0
2019-04-09 15:55:00,136.3,136.37,136.07,136.37,192005.0,118.5794,118.6403,118.3793,118.6403,192005.0
2019-04-10 09:30:00,137.16,138.21,137.0,137.95,160948.0,119.3276,120.241,119.1884,120.0148,160948.0
2019-04-10 09:35:00,137.91,137.94,137.56,137.65,51766.0,119.98,120.0061,119.6756,119.7539,51766.0
2019-04-10 09:40:00,137.59,137.7,137.12,137.14,105620.0,119.7017,119.7974,119.2928,119.3102,105620.0
2019-04-10 09:45:00,137.19,137.41,137.05,137.22,37174.0,119.3537,119.5451,119.2319,119.3798,37174.0
2019-04-10 09:50:00,137.18,137.22,136.75,136.81,42446.0,119.345,119.3798,118.9709,119.0231,42446.0
2019-04-10 09:55:00,136.8,137.1,136.79,137.04,28911.0,119.0144,119.2754,119.0057,119.2232,28911.0
2019-04-10 10:00:00,137.01,137.07,136.79,136.79,39313.0,119.1971,119.2493,119.0057,119.0057,39313.0
2019-04-10 10:05:00,136.81,136.94,136.5,136.5,44738.0,119.0231,119.1362,118.7534,118.7534,44738.0
2019-04-10 10:10:00,136.5,136.65,136.34,136.45,49129.0,118.7534,118.8839,118.6142,118.7099,49129.0
2019-04-10 10:15:00,136.48,136.6,136.36,136.56,25697.0,118.736,118.8404,118.6316,118.8056,25697.0
2019-04-10 10:20:00,136.58,136.78,136.36,136.42,38871.0,118.823,118.997,118.6316,118.6838,38871.0
2019-04-10 10:25:00,136.44,136.5,136.28,136.42,25086.0,118.7012,118.7534,118.562,118.6838,25086.0
2019-04-10 10:30:00,136.4,136.7,136.38,136.7,57720.0,118.6664,118.9274,118.649,118.9274,57720.0
2019-04-10 10:35:00,136.68,136.96,136.62,136.94,61898.0,118.91,119.1536,118.8578,119.1362,61898.0
2019-04-10 10:40:00,136.93,137.0,136.63,136.72,42669.0,119.1275,119.1884,118.8665,118.9448,42669.0
2019-04-10 10:45:00,136.72,137.04,136.65,137.04,38233.0,118.9448,119.2232,118.8839,119.2232,38233.0
2019-04-10 10:50:00,137.06,137.16,136.89,136.96,47147.0,119.2406,119.3276,119.0927,119.1536,47147.0
2019-04-10 10:55:00,136.98,137.08,136.94,137.01,22857.0,119.171,119.258,119.1362,119.1971,22857.0
2019-04-10 11:00:00,137.04,137.3,137.01,137.15,26535.0,119.2232,119.4494,119.1971,119.3189,26535.0
2019-04-10 11:05:00,137.13,137.14,136.89,136.89,35583.0,119.3015,119.3102,119.0927,119.0927,35583.0
2019-04-10 11:10:00,136.86,136.89,136.77,136.84,18628.0,119.0666,119.0927,118.9883,119.0492,18628.0
2019-04-10 11:15:00,136.83,136.92,136.79,136.81,18946.0,119.0405,119.1188,119.0057,119.0231,18946.0
2019-04-10 11:20:00,136.79,137.08,136.77,137.05,24857.0,119.0057,119.258,118.9883,119.2319,24857.0
2019-04-10 11:25:00,137.05,137.14,136.72,136.77,39600.0,119.2319,119.3102,118.9448,118.9883,39600.0
2019-04-10 11:30:00,136.8,137.05,136.78,136.88,16987.0,119.0144,119.2319,118.997,119.084,16987.0
2019-04-10 11:35:00,136.9,136.94,136.8,136.86,28988.0,119.1014,119.1362,119.0144,119.0666,28988.0
2019-04-10 11:40:00,136.85,136.86,136.72,136.82,27965.0,119.0579,119.0666,118.9448,119.0318,27965.0
2019-04-10 11:45:00,136.84,136.91,136.74,136.78,19539.0,119.0492,119.1101,118.9622,118.997,19539.0
2019-04-10 11:50:00,136.81,136.82,136.64,136.8,27820.0,119.0231,119.0318,118.8752,119.0144,27820.0
2019-04-10 11:55:00,136.79,136.8,136.62,136.69,29841.0,119.0057,119.0144,118.8578,118.9187,29841.0
2019-04-10 12:00:00,136.71,136.81,136.66,136.8,19283.0,118.9361,119.0231,118.8926,119.0144,19283.0
2019-04-10 12:05:00,136.78,136.93,136.78,136.83,11669.0,118.997,119.1275,118.997,119.0405,11669.0
2019-04-10 12:10:00,136.83,136.88,136.79,136.87,10559.0,119.0405,119.084,119.0057,119.0753,10559.0
2019-04-10 12:15:00,136.89,136.98,136.88,136.91,7362.0,119.0927,119.171,119.084,119.1101,7362.0
2019-04-10 12:20:00,136.93,137.04,136.89,137.02,23019.0,119.1275,119.2232,119.0927,119.2058,23019.0
2019-04-10 12:25:00,137.04,137.16,137.02,137.15,9654.0,119.2232,119.3276,119.2058,119.3189,9654.0
2019-04-10 12:30:00,137.16,137.29,137.11,137.2,17265.0,119.3276,119.4407,119.2841,119.3624,17265.0
2019-04-10 12:35:00,137.22,137.38,137.17,137.32,16983.0,119.3798,119.519,119.3363,119.4668,16983.0
2019-04-10 12:40:00,137.3,137.31,137.18,137.18,9965.0,119.4494,119.4581,119.345,119.345,9965.0
2019-04-10 12:45:00,137.17,137.27,137.1,137.27,14195.0,119.3363,119.4233,119.2754,119.4233,14195.0
2019-04-10 12:50:00,137.28,137.3,137.19,137.3,12483.0,119.432,119.4494,119.3537,119.4494,12483.0
2019-04-10 12:55:00,137.29,137.35,137.19,137.23,7988.0,119.4407,119.4929,119.3537,119.3885,7988.0
2019-04-10 13:00:00,137.24,137.39,137.24,137.31,15484.0,119.3972,119.5277,119.3972,119.4581,15484.0
2019-04-10 13:05:00,137.31,137.39,137.31,137.31,10491.0,119.4581,119.5277,119.4581,119.4581,10491.0
2019-04-10 13:10:00,137.32,137.39,137.27,137.31,8204.0,119.4668,119.5277,119.4233,119.4581,8204.0
2019-04-10 13:15:00,137.33,137.49,137.33,137.49,9798.0,119.4755,119.6147,119.4755,119.6147,9798.0
2019-04-10 13:20:00,137.48,137.51,137.4,137.44,12591.0,119.606,119.6321,119.5364,119.5712,12591.0
2019-04-10 13:25:00,137.43,137.45,137.38,137.41,18900.0,119.5625,119.5799,119.519,119.5451,18900.0
2019-04-10 13:30:00,137.41,137.42,137.34,137.35,32909.0,119.5451,119.5538,119.4842,119.4929,32909.0
2019-04-10 13:35:00,137.34,137.35,137.28,137.3,27876.0,119.4842,119.4929,119.432,119.4494,27876.0
2019-04-10 13:40:00,137.29,137.37,137.21,137.31,12472.0,119.4407,119.5103,119.3711,119.4581,12472.0
2019-04-10 13:45:00,137.31,137.42,137.29,137.36,17133.0,119.4581,119.5538,119.4407,119.5016,17133.0
2019-04-10 13:50:00,137.38,137.42,137.26,137.27,38621.0,119.519,119.5538,119.4146,119.4233,38621.0
2019-04-10 13:55:00,137.28,137.44,137.25,137.31,60759.0,119.432,119.5712,119.4059,119.4581,60759.0
2019-04-10 14:00:00,137.32,137.56,137.32,137.48,18571.0,119.4668,119.6756,119.4668,119.606,18571.0
2019-04-10 14:05:00,137.49,137.54,137.34,137.37,20175.0,119.6147,119.6582,119.4842,119.5103,20175.0
2019-04-10 14:10:00,137.39,137.4,137.2,137.37,54064.0,119.5277,119.5364,119.3624,119.5103,54064.0
2019-04-10 14:15:00,137.37,137.47,137.33,137.42,11263.0,119.5103,119.5973,119.4755,119.5538,11263.0
2019-04-10 14:20:00,137.43,137.55,137.33,137.39,11161.0,119.5625,119.6669,119.4755,119.5277,11161.0
2019-04-10 14:25:00,137.42,137.44,137.31,137.4,11961.0,119.5538,119.5712,119.4581,119.5364,11961.0
2019-04-10 14:30:00,137.37,137.44,137.28,137.4,22089.0,119.5103,119.5712,119.432,119.5364,22089.0
2019-04-10 14:35:00,137.38,137.4,137.3,137.35,15987.0,119.519,119.5364,119.4494,119.4929,15987.0
2019-04-10 14:40:00,137.37,137.47,137.37,137.41,11177.0,119.5103,119.5973,119.5103,119.5451,11177.0
2019-04-10 14:45:00,137.41,137.42,137.34,137.35,5394.0,119.5451,119.5538,119.4842,119.4929,5394.0
2019-04-10 14:50:00,137.38,137.51,137.37,137.49,10729.0,119.519,119.6321,119.5103,119.6147,10729.0
2019-04-10 14:55:00,137.5,137.51,137.4,137.41,16244.0,119.6234,119.6321,119.5364,119.5451,16244.0
2019-04-10 15:00:00,137.41,137.62,137.38,137.54,23513.0,119.5451,119.7278,119.519,119.6582,23513.0
2019-04-10 15:05:00,137.55,137.65,137.46,137.64,11600.0,119.6669,119.7539,119.5886,119.7452,11600.0
2019-04-10 15:10:00,137.65,137.66,137.54,137.56,14516.0,119.7539,119.7626,119.6582,119.6756,14516.0
2019-04-10 15:15:00,137.59,137.62,137.46,137.49,22241.0,119.7017,119.7278,119.5886,119.6147,22241.0
2019-04-10 15:20:00,137.5,137.52,137.39,137.48,21585.0,119.6234,119.6408,119.5277,119.606,21585.0
2019-04-10 15:25:00,137.48,137.5,137.42,137.47,22267.0,119.606,119.6234,119.5538,119.5973,22267.0
2019-04-10 15:30:00,137.47,137.48,137.38,137.41,25272.0,119.5973,119.606,119.519,119.5451,25272.0
2019-04-10 15:35:00,137.41,137.46,137.33,137.35,41582.0,119.5451,119.5886,119.4755,119.4929,41582.0
2019-04-10 15:40:00,137.35,137.37,137.25,137.32,56138.0,119.4929,119.5103,119.4059,119.4668,56138.0
2019-04-10 15:45:00,137.32,137.38,137.24,137.38,47723.0,119.4668,119.519,119.3972,119.519,47723.0
2019-04-10 15:50:00,137.37,137.39,137.19,137.24,73498.0,119.5103,119.5277,119.3537,119.3972,73498.0
2019-04-10 15:55:00,137.24,137.54,137.18,137.54,125787.0,119.3972,119.6582,119.345,119.6582,125787.0
2019-04-11 09:30:00,137.59,137.69,137.29,137.65,64085.0,119.7017,119.7887,119.4407,119.7539,64085.0
2019-04-11 09:35:00,137.7,137.92,136.98,137.08,72327.0,119.7974,119.9887,119.171,119.258,72327.0
2019-04-11 09:40:00,137.04,137.89,136.99,137.76,67876.0,119.2232,119.9626,119.1797,119.8496,67876.0
2019-04-11 09:45:00,137.77,138.42,137.72,138.38,69034.0,119.8583,120.4237,119.8148,120.3889,69034.0
2019-04-11 09:50:00,138.4,138.72,138.19,138.24,74912.0,120.4063,120.6847,120.2236,120.2671,74912.0
2019-04-11 09:55:00,138.19,138.57,138.15,138.55,39736.0,120.2236,120.5542,120.1888,120.5368,39736.0
2019-04-11 10:00:00,138.52,138.75,138.47,138.73,28418.0,120.5107,120.7108,120.4672,120.6934,28418.0
2019-04-11 10:05:00,138.75,138.76,138.55,138.76,21600.0,120.7108,120.7195,120.5368,120.7195,21600.0
2019-04-11 10:10:00,138.77,139.38,138.75,139.38,139203.0,120.7282,121.2589,120.7108,121.2589,139203.0
2019-04-11 10:15:00,139.36,139.58,139.27,139.44,65386.0,121.2415,121.4329,121.1632,121.3111,65386.0
2019-04-11 10:20:00,139.42,139.59,139.33,139.38,29258.0,121.2937,121.4416,121.2154,121.2589,29258.0
2019-04-11 10:25:00,139.38,139.4,139.18,139.2,23425.0,121.2589,121.2763,121.0849,121.1023,23425.0
2019-04-11 10:30:00,139.2,139.21,138.96,139.0,24958.0,121.1023,121.111,120.8935,120.9283,24958.0
2019-04-11 10:35:00,139.01,139.01,138.6,138.86,55010.0,120.937,120.937,120.5803,120.8065,55010.0
2019-04-11 10:40:00,138.85,139.07,138.75,139.02,27975.0,120.7978,120.9892,120.7108,120.9457,27975.0
2019-04-11 10:45:00,138.99,139.04,138.8,138.97,25586.0,120.9196,120.9631,120.7543,120.9022,25586.0
2019-04-11 10:50:00,138.96,139.03,138.76,138.76,17873.0,120.8935,120.9544,120.7195,120.7195,17873.0
2019-04-11 10:55:00,138.79,138.79,138.47,138.56,38051.0,120.7456,120.7456,120.4672,120.5455,38051.0
2019-04-11 11:00:00,138.57,138.58,138.34,138.54,24890.0,120.5542,120.5629,120.3541,120.5281,24890.0
2019-04-11 11:05:00,138.55,138.58,138.49,138.54,26792.0,120.5368,120.5629,120.4846,120.5281,26792.0
2019-04-11 11:10:00,138.55,138.58,138.34,138.51,28616.0,120.5368,120.5629,120.3541,120.502,28616.0
2019-04-11 11:15:00,138.49,138.58,138.35,138.37,24127.0,120.4846,120.5629,120.3628,120.3802,24127.0
2019-04-11 11:20:00,138.34,138.43,138.24,138.27,23093.0,120.3541,120.4324,120.2671,120.2932,23093.0
2019-04-11 11:25:00,138.28,138.33,138.09,138.22,27343.0,120.3019,120.3454,120.1366,120.2497,27343.0
2019-04-11 11:30:00,138.2,138.22,138.04,138.09,22937.0,120.2323,120.2497,120.0931,120.1366,22937.0
2019-04-11 11:35:00,138.05,138.21,137.99,138.0,43473.0,120.1018,120.241,120.0496,120.0583,43473.0
2019-04-11 11:40:00,137.97,137.97,137.56,137.8,55699.0,120.0322,120.0322,119.6756,119.8843,55699.0
2019-04-11 11:45:00,137.77,137.96,137.76,137.87,26906.0,119.8583,120.0235,119.8496,119.9452,26906.0
2019-04-11 11:50:00,137.87,138.1,137.85,138.09,24074.0,119.9452,120.1453,119.9278,120.1366,24074.0
2019-04-11 11:55:00,138.11,138.31,138.01,138.3,21785.0,120.154,120.328,120.067,120.3193,21785.0
2019-04-11 12:00:00,138.31,138.48,138.27,138.46,14785.0,120.328,120.4759,120.2932,120.4585,14785.0
2019-04-11 12:05:00,138.46,138.47,138.26,138.28,12755.0,120.4585,120.4672,120.2845,120.3019,12755.0
2019-04-11 12:10:00,138.3,138.46,138.28,138.46,12857.0,120.3193,120.4585,120.3019,120.4585,12857.0
2019-04-11 12:15:00,138.44,138.47,138.28,138.43,13329.0,120.4411,120.4672,120.3019,120.4324,13329.0
2019-04-11 12:20:00,138.43,138.47,138.26,138.47,10202.0,120.4324,120.4672,120.2845,120.4672,10202.0
2019-04-11 12:25:00,138.45,138.54,138.42,138.46,16953.0,120.4498,120.5281,120.4237,120.4585,16953.0
2019-04-11 12:30:00,138.42,138.56,138.38,138.46,15784.0,120.4237,120.5455,120.3889,120.4585,15784.0
2019-04-11 12:35:00,138.44,138.66,138.43,138.58,13848.0,120.4411,120.6325,120.4324,120.5629,13848.0
2019-04-11 12:40:00,138.57,138.59,138.42,138.59,13453.0,120.5542,120.5716,120.4237,120.5716,13453.0
2019-04-11 12:45:00,138.58,138.62,138.53,138.53,8086.0,120.5629,120.5977,120.5194,120.5194,8086.0
2019-04-11 12:50:00,138.53,138.68,138.52,138.58,17112.0,120.5194,120.6499,120.5107,120.5629,17112.0
2019-04-11 12:55:00,138.57,138.68,138.5,138.67,10427.0,120.5542,120.6499,120.4933,120.6412,10427.0
2019-04-11 13:00:00,138.69,138.81,138.69,138.72,12337.0,120.6586,120.763,120.6586,120.6847,12337.0
2019-04-11 13:05:00,138.72,138.86,138.72,138.84,19161.0,120.6847,120.8065,120.6847,120.7891,19161.0
2019-04-11 13:10:00,138.84,138.95,138.83,138.89,11305.0,120.7891,120.8848,120.7804,120.8326,11305.0
2019-04-11 13:15:00,138.88,139.0,138.88,138.96,16353.0,120.8239,120.9283,120.8239,120.8935,16353.0
2019-04-11 13:20:00,138.97,139.09,138.93,138.97,26462.0,120.9022,121.0066,120.8674,120.9022,26462.0
2019-04-11 13:25:00,138.97,139.01,138.93,138.98,16599.0,120.9022,120.937,120.8674,120.9109,16599.0
2019-04-11 13:30:00,138.99,138.99,138.8,138.83,32628.0,120.9196,120.9196,120.7543,120.7804,32628.0
2019-04-11 13:35:00,138.85,138.91,138.85,138.85,9763.0,120.7978,120.85,120.7978,120.7978,9763.0
2019-04-11 13:40:00,138.84,138.85,138.7,138.79,20164.0,120.7891,120.7978,120.6673,120.7456,20164.0
2019-04-11 13:45:00,138.78,138.92,138.77,138.89,12987.0,120.7369,120.8587,120.7282,120.8326,12987.0
2019-04-11 13:50:00,138.9,138.95,138.86,138.89,18339.0,120.8413,120.8848,120.8065,120.8326,18339.0
2019-04-11 13:55:00,138.88,138.9,138.83,138.83,8295.0,120.8239,120.8413,120.7804,120.7804,8295.0
2019-04-11 14:00:00,138.81,138.89,138.8,138.88,8639.0,120.763,120.8326,120.7543,120.8239,8639.0
2019-04-11 14:05:00,138.87,138.93,138.74,138.81,19422.0,120.8152,120.8674,120.7021,120.763,19422.0
2019-04-11 14:10:00,138.8,138.94,138.77,138.88,12678.0,120.7543,120.8761,120.7282,120.8239,12678.0
2019-04-11 14:15:00,138.88,138.89,138.74,138.74,16186.0,120.8239,120.8326,120.7021,120.7021,16186.0
2019-04-11 14:20:00,138.75,138.78,138.68,138.7,20166.0,120.7108,120.7369,120.6499,120.6673,20166.0
2019-04-11 14:25:00,138.67,138.69,138.52,138.54,17645.0,120.6412,120.6586,120.5107,120.5281,17645.0
2019-04-11 14:30:00,138.52,138.61,138.47,138.48,15632.0,120.5107,120.589,120.4672,120.4759,15632.0
2019-04-11 14:35:00,138.47,138.47,138.29,138.3,22233.0,120.4672,120.4672,120.3106,120.3193,22233.0
2019-04-11 14:40:00,138.31,138.49,138.28,138.46,17775.0,120.328,120.4846,120.3019,120.4585,17775.0
2019-04-11 14:45:00,138.46,138.46,138.34,138.36,8183.0,120.4585,120.4585,120.3541,120.3715,8183.0
2019-04-11 14:50:00,138.34,138.45,138.29,138.38,14235.0,120.3541,120.4498,120.3106,120.3889,14235.0
2019-04-11 14:55:00,138.38,138.49,138.34,138.48,10783.0,120.3889,120.4846,120.3541,120.4759,10783.0
2019-04-11 15:00:00,138.46,138.55,138.43,138.54,13958.0,120.4585,120.5368,120.4324,120.5281,13958.0
2019-04-11 15:05:00,138.53,138.59,138.53,138.59,13744.0,120.5194,120.5716,120.5194,120.5716,13744.0
2019-04-11 15:10:00,138.59,138.61,138.53,138.53,11323.0,120.5716,120.589,120.5194,120.5194,11323.0
2019-04-11 15:15:00,138.54,138.63,138.54,138.63,14614.0,120.5281,120.6064,120.5281,120.6064,14614.0
2019-04-11 15:20:00,138.61,138.61,138.49,138.5,15022.0,120.589,120.589,120.4846,120.4933,15022.0
2019-04-11 15:25:00,138.5,138.61,138.5,138.58,14612.0,120.4933,120.589,120.4933,120.5629,14612.0
2019-04-11 15:30:00,138.58,138.66,138.57,138.6,24684.0,120.5629,120.6325,120.5542,120.5803,24684.0
2019-04-11 15:35:00,138.61,138.71,138.61,138.69,20715.0,120.589,120.676,120.589,120.6586,20715.0
2019-04-11 15:40:00,138.69,138.72,138.64,138.69,28676.0,120.6586,120.6847,120.6151,120.6586,28676.0
2019-04-11 15:45:00,138.7,138.73,138.64,138.72,30683.0,120.6673,120.6934,120.6151,120.6847,30683.0
2019-04-11 15:50:00,138.72,138.96,138.71,138.96,47411.0,120.6847,120.8935,120.676,120.8935,47411.0
2019-04-11 15:55:00,138.95,138.96,138.75,138.84,103839.0,120.8848,120.8935,120.7108,120.7891,103839.0
2019-04-12 09:30:00,141.08,141.35,140.86,140.9,187482.0,122.7379,122.9728,122.5465,122.5813,187482.0
2019-04-12 09:35:00,141.0,141.68,140.86,141.54,92537.0,122.6683,123.2599,122.5465,123.1381,92537.0
2019-04-12 09:40:00,141.56,141.72,141.35,141.72,95749.0,123.1555,123.2947,122.9728,123.2947,95749.0
2019-04-12 09:45:00,141.69,141.79,141.4,141.47,51800.0,123.2686,123.3556,123.0163,123.0772,51800.0
2019-04-12 09:50:00,141.43,141.77,141.41,141.66,32173.0,123.0424,123.3382,123.025,123.2425,32173.0
2019-04-12 09:55:00,141.66,141.89,141.61,141.79,62590.0,123.2425,123.4426,123.199,123.3556,62590.0
2019-04-12 10:00:00,141.75,141.78,141.46,141.73,66602.0,123.3208,123.3469,123.0685,123.3034,66602.0
2019-04-12 10:05:00,141.71,141.84,141.04,141.18,96961.0,123.286,123.3991,122.7031,122.8249,96961.0
2019-04-12 10:10:00,141.22,141.57,141.14,141.39,60244.0,122.8597,123.1642,122.7901,123.0076,60244.0
2019-04-12 10:15:00,141.39,141.47,141.22,141.44,64894.0,123.0076,123.0772,122.8597,123.0511,64894.0
2019-04-12 10:20:00,141.46,141.78,141.45,141.7,68334.0,123.0685,123.3469,123.0598,123.2773,68334.0
2019-04-12 10:25:00,141.73,141.85,141.66,141.69,25869.0,123.3034,123.4078,123.2425,123.2686,25869.0
2019-04-12 10:30:00,141.69,141.92,141.63,141.64,55569.0,123.2686,123.4687,123.2164,123.2251,55569.0
2019-04-12 10:35:00,141.64,141.81,141.26,141.26,59058.0,123.2251,123.373,122.8945,122.8945,59058.0
2019-04-12 10:40:00,141.25,141.34,141.07,141.28,48447.0,122.8858,122.9641,122.7292,122.9119,48447.0
2019-04-12 10:45:00,141.28,141.44,141.23,141.37,20493.0,122.9119,123.0511,122.8684,122.9902,20493.0
2019-04-12 10:50:00,141.37,141.44,141.23,141.34,39627.0,122.9902,123.0511,122.8684,122.9641,39627.0
2019-04-12 10:55:00,141.34,141.45,141.2,141.2,23672.0,122.9641,123.0598,122.8423,122.8423,23672.0
2019-04-12 11:00:00,141.21,141.25,140.87,140.88,34156.0,122.851,122.8858,122.5552,122.5639,34156.0
2019-04-12 11:05:00,140.86,140.91,140.68,140.82,27930.0,122.5465,122.59,122.3899,122.5117,27930.0
2019-04-12 11:10:00,140.85,140.96,140.67,140.72,16496.0,122.5378,122.6335,122.3812,122.4247,16496.0
2019-04-12 11:15:00,140.69,140.77,140.46,140.55,30969.0,122.3986,122.4682,122.1985,122.2768,30969.0
2019-04-12 11:20:00,140.53,140.65,140.4,140.47,36847.0,122.2594,122.3638,122.1463,122.2072,36847.0
2019-04-12 11:25:00,140.47,140.53,140.29,140.5,38499.0,122.2072,122.2594,122.0506,122.2333,38499.0
2019-04-12 11:30:00,140.46,140.53,140.38,140.52,17226.0,122.1985,122.2594,122.1289,122.2507,17226.0
2019-04-12 11:35:00,140.54,140.69,140.34,140.45,63677.0,122.2681,122.3986,122.0941,122.1898,63677.0
2019-04-12 11:40:00,140.45,140.52,140.24,140.25,31886.0,122.1898,122.2507,122.0071,122.0158,31886.0
2019-04-12 11:45:00,140.25,140.25,139.81,140.0,40904.0,122.0158,122.0158,121.633,121.7983,40904.0
2019-04-12 11:50:00,139.9,140.15,139.84,140.13,21695.0,121.7113,121.9288,121.6591,121.9114,21695.0
2019-04-12 11:55:00,140.14,140.31,140.13,140.27,21282.0,121.9201,122.068,121.9114,122.0332,21282.0
2019-04-12 12:00:00,140.23,140.37,140.18,140.36,29387.0,121.9984,122.1202,121.9549,122.1115,29387.0
2019-04-12 12:05:00,140.38,140.39,140.25,140.36,17942.0,122.1289,122.1376,122.0158,122.1115,17942.0
2019-04-12 12:10:00,140.35,140.55,140.33,140.54,10094.0,122.1028,122.2768,122.0854,122.2681,10094.0
2019-04-12 12:15:00,140.56,140.74,140.56,140.74,29100.0,122.2855,122.4421,122.2855,122.4421,29100.0
2019-04-12 12:20:00,140.75,140.79,140.58,140.72,23790.0,122.4508,122.4856,122.3029,122.4247,23790.0
2019-04-12 12:25:00,140.75,140.92,140.75,140.89,21086.0,122.4508,122.5987,122.4508,122.5726,21086.0
2019-04-12 12:30:00,140.89,140.97,140.83,140.97,13244.0,122.5726,122.6422,122.5204,122.6422,13244.0
2019-04-12 12:35:00,140.97,141.02,140.9,140.96,31220.0,122.6422,122.6857,122.5813,122.6335,31220.0
2019-04-12 12:40:00,140.93,141.08,140.93,141.05,11966.0,122.6074,122.7379,122.6074,122.7118,11966.0
2019-04-12 12:45:00,141.06,141.08,140.99,141.07,15672.0,122.7205,122.7379,122.6596,122.7292,15672.0
2019-04-12 12:50:00,141.07,141.16,141.04,141.14,9444.0,122.7292,122.8075,122.7031,122.7901,9444.0
2019-04-12 12:55:00,141.11,141.28,141.08,141.28,16739.0,122.764,122.9119,122.7379,122.9119,16739.0
2019-04-12 13:00:00,141.28,141.34,141.19,141.19,7995.0,122.9119,122.9641,122.8336,122.8336,7995.0
2019-04-12 13:05:00,141.21,141.21,141.01,141.04,21527.0,122.851,122.851,122.677,122.7031,21527.0
2019-04-12 13:10:00,141.05,141.22,141.05,141.22,14174.0,122.7118,122.8597,122.7118,122.8597,14174.0
2019-04-12 13:15:00,141.24,141.32,141.23,141.29,15634.0,122.8771,122.9467,122.8684,122.9206,15634.0
2019-04-12 13:20:00,141.27,141.44,141.27,141.37,16997.0,122.9032,123.0511,122.9032,122.9902,16997.0
2019-04-12 13:25:00,141.38,141.38,141.28,141.29,14509.0,122.9989,122.9989,122.9119,122.9206,14509.0
2019-04-12 13:30:00,141.3,141.39,141.28,141.39,8918.0,122.9293,123.0076,122.9119,123.0076,8918.0
2019-04-12 13:35:00,141.39,141.51,141.39,141.47,23515.0,123.0076,123.112,123.0076,123.0772,23515.0
2019-04-12 13:40:00,141.48,141.5,141.37,141.45,11001.0,123.0859,123.1033,122.9902,123.0598,11001.0
2019-04-12 13:45:00,141.5,141.5,141.36,141.36,17418.0,123.1033,123.1033,122.9815,122.9815,17418.0
2019-04-12 13:50:00,141.38,141.38,141.31,141.32,6100.0,122.9989,122.9989,122.938,122.9467,6100.0
2019-04-12 13:55:00,141.33,141.48,141.33,141.37,13349.0,122.9554,123.0859,122.9554,122.9902,13349.0
2019-04-12 14:00:00,141.36,141.53,141.32,141.45,14841.0,122.9815,123.1294,122.9467,123.0598,14841.0
2019-04-12 14:05:00,141.45,141.49,141.41,141.42,12909.0,123.0598,123.0946,123.025,123.0337,12909.0
2019-04-12 14:10:00,141.42,141.54,141.35,141.52,15372.0,123.0337,123.1381,122.9728,123.1207,15372.0
2019-04-12 14:15:00,141.54,141.57,141.34,141.44,12714.0,123.1381,123.1642,122.9641,123.0511,12714.0
2019-04-12 14:20:00,141.44,141.61,141.43,141.61,20707.0,123.0511,123.199,123.0424,123.199,20707.0
2019-04-12 14:25:00,141.6,141.6,141.39,141.43,15372.0,123.1903,123.1903,123.0076,123.0424,15372.0
2019-04-12 14:30:00,141.42,141.45,141.35,141.42,8444.0,123.0337,123.0598,122.9728,123.0337,8444.0
2019-04-12 14:35:00,141.43,141.43,141.26,141.37,13243.0,123.0424,123.0424,122.8945,122.9902,13243.0
2019-04-12 14:40:00,141.35,141.44,141.34,141.4,10523.0,122.9728,123.0511,122.9641,123.0163,10523.0
2019-04-12 14:45:00,141.41,141.42,141.21,141.21,19927.0,123.025,123.0337,122.851,122.851,19927.0
2019-04-12 14:50:00,141.23,141.34,141.21,141.34,10699.0,122.8684,122.9641,122.851,122.9641,10699.0
2019-04-12 14:55:00,141.33,141.38,141.18,141.34,27716.0,122.9554,122.9989,122.8249,122.9641,27716.0
2019-04-12 15:00:00,141.36,141.4,141.24,141.3,15201.0,122.9815,123.0163,122.8771,122.9293,15201.0
2019-04-12 15:05:00,141.31,141.33,141.22,141.33,16926.0,122.938,122.9554,122.8597,122.9554,16926.0
2019-04-12 15:10:00,141.32,141.43,141.31,141.37,16193.0,122.9467,123.0424,122.938,122.9902,16193.0
2019-04-12 15:15:00,141.37,141.46,141.32,141.32,26771.0,122.9902,123.0685,122.9467,122.9467,26771.0
2019-04-12 15:20:00,141.33,141.44,141.31,141.44,24127.0,122.9554,123.0511,122.938,123.0511,24127.0
2019-04-12 15:25:00,141.43,141.5,141.38,141.49,21681.0,123.0424,123.1033,122.9989,123.0946,21681.0
2019-04-12 15:30:00,141.49,141.68,141.44,141.68,35827.0,123.0946,123.2599,123.0511,123.2599,35827.0
2019-04-12 15:35:00,141.67,141.67,141.45,141.57,37537.0,123.2512,123.2512,123.0598,123.1642,37537.0
2019-04-12 15:40:00,141.57,141.6,141.4,141.49,57644.0,123.1642,123.1903,123.0163,123.0946,57644.0
2019-04-12 15:45:00,141.49,141.61,141.43,141.61,46736.0,123.0946,123.199,123.0424,123.199,46736.0
2019-04-12 15:50:00,141.61,141.62,141.37,141.43,88308.0,123.199,123.2077,122.9902,123.0424,88308.0
2019-04-12 15:55:00,141.44,141.58,141.19,141.22,259794.0,123.0511,123.1729,122.8336,122.8597,259794.0
2019-04-15 09:30:00,141.67,142.43,141.67,141.84,113529.0,123.2512,123.9124,123.2512,123.3991,113529.0
2019-04-15 09:35:00,141.83,141.84,141.05,141.44,100530.0,123.3904,123.3991,122.7118,123.0511,100530.0
2019-04-15 09:40:00,141.49,141.7,141.05,141.08,74502.0,123.0946,123.2773,122.7118,122.7379,74502.0
2019-04-15 09:45:00,141.13,141.38,140.95,141.14,43917.0,122.7814,122.9989,122.6248,122.7901,43917.0
2019-04-15 09:50:00,141.15,141.32,141.05,141.32,41094.0,122.7988,122.9467,122.7118,122.9467,41094.0
2019-04-15 09:55:00,141.32,141.9,141.3,141.67,59242.0,122.9467,123.4513,122.9293,123.2512,59242.0
2019-04-15 10:00:00,141.65,142.13,141.6,141.77,49586.0,123.2338,123.6514,123.1903,123.3382,49586.0
2019-04-15 10:05:00,141.73,141.85,141.36,141.46,33878.0,123.3034,123.4078,122.9815,123.0685,33878.0
2019-04-15 10:10:00,141.44,141.58,141.38,141.48,27681.0,123.0511,123.1729,122.9989,123.0859,27681.0
2019-04-15 10:15:00,141.49,141.51,141.22,141.26,36111.0,123.0946,123.112,122.8597,122.8945,36111.0
2019-04-15 10:20:00,141.28,141.34,141.15,141.3,28020.0,122.9119,122.9641,122.7988,122.9293,28020.0
2019-04-15 10:25:00,141.28,141.3,141.09,141.11,39696.0,122.9119,122.9293,122.7466,122.764,39696.0
2019-04-15 10:30:00,141.09,141.28,140.98,141.22,62315.0,122.7466,122.9119,122.6509,122.8597,62315.0
2019-04-15 10:35:00,141.21,141.24,141.04,141.15,23620.0,122.851,122.8771,122.7031,122.7988,23620.0
2019-04-15 10:40:00,141.12,141.19,140.83,140.86,33988.0,122.7727,122.8336,122.5204,122.5465,33988.0
2019-04-15 10:45:00,140.83,140.88,140.65,140.8,27412.0,122.5204,122.5639,122.3638,122.4943,27412.0
2019-04-15 10:50:00,140.81,140.89,140.68,140.75,53390.0,122.503,122.5726,122.3899,122.4508,53390.0
2019-04-15 10:55:00,140.77,140.93,140.68,140.93,56657.0,122.4682,122.6074,122.3899,122.6074,56657.0
2019-04-15 11:00:00,140.93,140.95,140.62,140.68,33383.0,122.6074,122.6248,122.3377,122.3899,33383.0
2019-04-15 11:05:00,140.72,140.76,140.48,140.63,23267.0,122.4247,122.4595,122.2159,122.3464,23267.0
2019-04-15 11:10:00,140.63,140.9,140.63,140.86,16074.0,122.3464,122.5813,122.3464,122.5465,16074.0
2019-04-15 11:15:00,140.86,140.95,140.68,140.71,19095.0,122.5465,122.6248,122.3899,122.416,19095.0
2019-04-15 11:20:00,140.71,140.87,140.67,140.82,19671.0,122.416,122.5552,122.3812,122.5117,19671.0
2019-04-15 11:25:00,140.82,140.87,140.7,140.74,19452.0,122.5117,122.5552,122.4073,122.4421,19452.0
2019-04-15 11:30:00,140.72,140.75,140.5,140.69,23866.0,122.4247,122.4508,122.2333,122.3986,23866.0
2019-04-15 11:35:00,140.69,140.73,140.42,140.43,29687.0,122.3986,122.4334,122.1637,122.1724,29687.0
2019-04-15 11:40:00,140.43,140.49,140.26,140.29,14544.0,122.1724,122.2246,122.0245,122.0506,14544.0
2019-04-15 11:45:00,140.3,140.6,140.3,140.6,21577.0,122.0593,122.3203,122.0593,122.3203,21577.0
2019-04-15 11:50:00,140.6,140.73,140.48,140.53,18829.0,122.3203,122.4334,122.2159,122.2594,18829.0
2019-04-15 11:55:00,140.52,140.59,140.24,140.25,18321.0,122.2507,122.3116,122.0071,122.0158,18321.0
2019-04-15 12:00:00,140.25,140.32,140.0,140.12,33070.0,122.0158,122.0767,121.7983,121.9027,33070.0
2019-04-15 12:05:00,140.12,140.14,140.02,140.08,22443.0,121.9027,121.9201,121.8157,121.8679,22443.0
2019-04-15 12:10:00,140.1,140.16,140.0,140.15,17968.0,121.8853,121.9375,121.7983,121.9288,17968.0
2019-04-15 12:15:00,140.15,140.21,140.04,140.17,15318.0,121.9288,121.981,121.8331,121.9462,15318.0
2019-04-15 12:20:00,140.18,140.25,140.08,140.13,12616.0,121.9549,122.0158,121.8679,121.9114,12616.0
2019-04-15 12:25:00,140.14,140.15,139.93,139.95,20375.0,121.9201,121.9288,121.7374,121.7548,20375.0
2019-04-15 12:30:00,139.95,140.07,139.94,140.02,7760.0,121.7548,121.8592,121.7461,121.8157,7760.0
2019-04-15 12:35:00,140.0,140.12,139.95,140.1,14232.0,121.7983,121.9027,121.7548,121.8853,14232.0
2019-04-15 12:40:00,140.09,140.14,140.0,140.04,8747.0,121.8766,121.9201,121.7983,121.8331,8747.0
2019-04-15 12:45:00,140.04,140.08,139.98,140.01,12792.0,121.8331,121.8679,121.7809,121.807,12792.0
2019-04-15 12:50:00,140.01,140.07,139.95,140.0,10000.0,121.807,121.8592,121.7548,121.7983,10000.0
2019-04-15 12:55:00,139.99,140.0,139.91,139.93,15138.0,121.7896,121.7983,121.72,121.7374,15138.0
2019-04-15 13:00:00,139.92,140.13,139.88,140.1,16697.0,121.7287,121.9114,121.6939,121.8853,16697.0
2019-04-15 13:05:00,140.11,140.2,140.04,140.04,16789.0,121.894,121.9723,121.8331,121.8331,16789.0
2019-04-15 13:10:00,140.05,140.07,139.98,140.03,14568.0,121.8418,121.8592,121.7809,121.8244,14568.0
2019-04-15 13:15:00,140.03,140.05,139.97,140.03,7011.0,121.8244,121.8418,121.7722,121.8244,7011.0
2019-04-15 13:20:00,140.03,140.08,140.02,140.04,7322.0,121.8244,121.8679,121.8157,121.8331,7322.0
2019-04-15 13:25:00,140.06,140.13,140.05,140.12,7851.0,121.8505,121.9114,121.8418,121.9027,7851.0
2019-04-15 13:30:00,140.12,140.19,140.03,140.08,20650.0,121.9027,121.9636,121.8244,121.8679,20650.0
2019-04-15 13:35:00,140.1,140.13,140.04,140.07,19272.0,121.8853,121.9114,121.8331,121.8592,19272.0
2019-04-15 13:40:00,140.07,140.13,140.04,140.08,24450.0,121.8592,121.9114,121.8331,121.8679,24450.0
2019-04-15 13:45:00,140.08,140.12,139.94,139.99,13495.0,121.8679,121.9027,121.7461,121.7896,13495.0
2019-04-15 13:50:00,139.98,139.98,139.84,139.96,47630.0,121.7809,121.7809,121.6591,121.7635,47630.0
2019-04-15 13:55:00,139.96,140.04,139.83,139.88,17926.0,121.7635,121.8331,121.6504,121.6939,17926.0
2019-04-15 14:00:00,139.86,139.89,139.76,139.81,19927.0,121.6765,121.7026,121.5895,121.633,19927.0
2019-04-15 14:05:00,139.8,139.98,139.78,139.97,16255.0,121.6243,121.7809,121.6069,121.7722,16255.0
2019-04-15 14:10:00,139.98,140.03,139.95,139.98,16835.0,121.7809,121.8244,121.7548,121.7809,16835.0
2019-04-15 14:15:00,140.0,140.03,139.94,139.97,11752.0,121.7983,121.8244,121.7461,121.7722,11752.0
2019-04-15 14:20:00,139.95,140.07,139.93,139.93,13129.0,121.7548,121.8592,121.7374,121.7374,13129.0
2019-04-15 14:25:00,139.92,140.02,139.86,140.01,21533.0,121.7287,121.8157,121.6765,121.807,21533.0
2019-04-15 14:30:00,140.01,140.09,139.87,139.9,22185.0,121.807,121.8766,121.6852,121.7113,22185.0
2019-04-15 14:35:00,139.93,139.96,139.79,139.83,14812.0,121.7374,121.7635,121.6156,121.6504,14812.0
2019-04-15 14:40:00,139.82,139.88,139.72,139.78,12857.0,121.6417,121.6939,121.5547,121.6069,12857.0
2019-04-15 14:45:00,139.74,139.79,139.67,139.67,10340.0,121.5721,121.6156,121.5112,121.5112,10340.0
2019-04-15 14:50:00,139.69,139.82,139.67,139.81,12616.0,121.5286,121.6417,121.5112,121.633,12616.0
2019-04-15 14:55:00,139.8,139.83,139.73,139.83,11474.0,121.6243,121.6504,121.5634,121.6504,11474.0
2019-04-15 15:00:00,139.83,139.86,139.75,139.81,16093.0,121.6504,121.6765,121.5808,121.633,16093.0
2019-04-15 15:05:00,139.81,139.96,139.8,139.95,20021.0,121.633,121.7635,121.6243,121.7548,20021.0
2019-04-15 15:10:00,139.95,140.02,139.9,139.9,20927.0,121.7548,121.8157,121.7113,121.7113,20927.0
2019-04-15 15:15:00,139.91,139.97,139.83,139.88,16135.0,121.72,121.7722,121.6504,121.6939,16135.0
2019-04-15 15:20:00,139.89,139.96,139.88,139.9,17776.0,121.7026,121.7635,121.6939,121.7113,17776.0
2019-04-15 15:25:00,139.9,139.93,139.81,139.82,21931.0,121.7113,121.7374,121.633,121.6417,21931.0
2019-04-15 15:30:00,139.83,139.86,139.74,139.75,27270.0,121.6504,121.6765,121.5721,121.5808,27270.0
2019-04-15 15:35:00,139.75,139.83,139.73,139.74,27809.0,121.5808,121.6504,121.5634,121.5721,27809.0
2019-04-15 15:40:00,139.74,139.88,139.7,139.81,54506.0,121.5721,121.6939,121.5373,121.633,54506.0
2019-04-15 15:45:00,139.81,140.15,139.8,140.08,77531.0,121.633,121.9288,121.6243,121.8679,77531.0
2019-04-15 15:50:00,140.07,140.14,139.94,140.13,73250.0,121.8592,121.9201,121.7461,121.9114,73250.0
2019-04-15 15:55:00,140.14,140.37,140.11,140.22,154938.0,121.9201,122.1202,121.894,121.9897,154938.0
2019-04-16 09:30:00,140.56,141.07,140.39,140.75,75391.0,122.2855,122.7292,122.1376,122.4508,75391.0
2019-04-16 09:35:00,140.66,140.87,140.6,140.6,19919.0,122.3725,122.5552,122.3203,122.3203,19919.0
2019-04-16 09:40:00,140.68,140.82,140.11,140.2,22625.0,122.3899,122.5117,121.894,121.9723,22625.0
2019-04-16 09:45:00,140.2,140.43,140.07,140.3,43886.0,121.9723,122.1724,121.8592,122.0593,43886.0
2019-04-16 09:50:00,140.3,140.3,139.59,139.91,56385.0,122.0593,122.0593,121.4416,121.72,56385.0
2019-04-16 09:55:00,139.95,140.3,139.91,139.97,30490.0,121.7548,122.0593,121.72,121.7722,30490.0
2019-04-16 10:00:00,140.03,140.21,139.8,139.8,15547.0,121.8244,121.981,121.6243,121.6243,15547.0
2019-04-16 10:05:00,139.89,139.98,139.65,139.91,17062.0,121.7026,121.7809,121.4938,121.72,17062.0
2019-04-16 10:10:00,139.88,140.2,139.88,140.11,21255.0,121.6939,121.9723,121.6939,121.894,21255.0
2019-04-16 10:15:00,140.11,140.37,140.1,140.26,17038.0,121.894,122.1202,121.8853,122.0245,17038.0
2019-04-16 10:20:00,140.27,140.28,139.91,139.96,12629.0,122.0332,122.0419,121.72,121.7635,12629.0
2019-04-16 10:25:00,139.96,140.16,139.82,140.13,23267.0,121.7635,121.9375,121.6417,121.9114,23267.0
2019-04-16 10:30:00,140.11,140.21,140.0,140.0,16775.0,121.894,121.981,121.7983,121.7983,16775.0
2019-04-16 10:35:00,140.0,140.1,139.93,139.97,14114.0,121.7983,121.8853,121.7374,121.7722,14114.0
2019-04-16 10:40:00,139.97,140.2,139.95,140.1,32938.0,121.7722,121.9723,121.7548,121.8853,32938.0
2019-04-16 10:45:00,140.12,140.29,140.04,140.13,23570.0,121.9027,122.0506,121.8331,121.9114,23570.0
2019-04-16 10:50:00,140.15,140.33,140.05,140.26,17695.0,121.9288,122.0854,121.8418,122.0245,17695.0
2019-04-16 10:55:00,140.29,140.42,140.24,140.33,19139.0,122.0506,122.1637,122.0071,122.0854,19139.0
2019-04-16 11:00:00,140.31,140.37,140.21,140.28,13858.0,122.068,122.1202,121.981,122.0419,13858.0
2019-04-16 11:05:00,140.27,140.56,140.24,140.52,31226.0,122.0332,122.2855,122.0071,122.2507,31226.0
2019-04-16 11:10:00,140.54,140.79,140.54,140.78,21068.0,122.2681,122.4856,122.2681,122.4769,21068.0
2019-04-16 11:15:00,140.77,140.83,140.59,140.71,17936.0,122.4682,122.5204,122.3116,122.416,17936.0
2019-04-16 11:20:00,140.75,140.93,140.61,140.79,23560.0,122.4508,122.6074,122.329,122.4856,23560.0
2019-04-16 11:25:00,140.78,140.94,140.74,140.92,20483.0,122.4769,122.6161,122.4421,122.5987,20483.0
2019-04-16 11:30:00,140.93,141.04,140.87,141.01,72456.0,122.6074,122.7031,122.5552,122.677,72456.0
2019-04-16 11:35:00,141.0,141.03,140.8,140.98,21295.0,122.6683,122.6944,122.4943,122.6509,21295.0
2019-04-16 11:40:00,140.97,141.04,140.9,140.97,13756.0,122.6422,122.7031,122.5813,122.6422,13756.0
2019-04-16 11:45:00,140.96,141.13,140.9,141.07,31798.0,122.6335,122.7814,122.5813,122.7292,31798.0
2019-04-16 11:50:00,141.07,141.21,141.05,141.14,21645.0,122.7292,122.851,122.7118,122.7901,21645.0
2019-04-16 11:55:00,141.15,141.29,141.12,141.18,37989.0,122.7988,122.9206,122.7727,122.8249,37989.0
2019-04-16 12:00:00,141.18,141.28,141.17,141.21,8419.0,122.8249,122.9119,122.8162,122.851,8419.0
2019-04-16 12:05:00,141.21,141.31,141.2,141.2,14708.0,122.851,122.938,122.8423,122.8423,14708.0
2019-04-16 12:10:00,141.19,141.43,141.18,141.43,22489.0,122.8336,123.0424,122.8249,123.0424,22489.0
2019-04-16 12:15:00,141.44,141.5,141.42,141.43,27982.0,123.0511,123.1033,123.0337,123.0424,27982.0
2019-04-16 12:20:00,141.42,141.44,141.27,141.38,18205.0,123.0337,123.0511,122.9032,122.9989,18205.0
2019-04-16 12:25:00,141.38,141.4,141.33,141.38,6861.0,122.9989,123.0163,122.9554,122.9989,6861.0
2019-04-16 12:30:00,141.38,141.45,141.33,141.41,9399.0,122.9989,123.0598,122.9554,123.025,9399.0
2019-04-16 12:35:00,141.43,141.53,141.36,141.45,12771.0,123.0424,123.1294,122.9815,123.0598,12771.0
2019-04-16 12:40:00,141.44,141.5,141.36,141.48,9344.0,123.0511,123.1033,122.9815,123.0859,9344.0
2019-04-16 12:45:00,141.49,141.55,141.43,141.54,15286.0,123.0946,123.1468,123.0424,123.1381,15286.0
2019-04-16 12:50:00,141.54,141.64,141.53,141.61,13551.0,123.1381,123.2251,123.1294,123.199,13551.0
2019-04-16 12:55:00,141.62,141.78,141.61,141.76,16978.0,123.2077,123.3469,123.199,123.3295,16978.0
2019-04-16 13:00:00,141.75,141.78,141.7,141.76,10730.0,123.3208,123.3469,123.2773,123.3295,10730.0
2019-04-16 13:05:00,141.75,141.84,141.73,141.82,7936.0,123.3208,123.3991,123.3034,123.3817,7936.0
2019-04-16 13:10:00,141.83,141.97,141.82,141.94,27660.0,123.3904,123.5122,123.3817,123.4861,27660.0
2019-04-16 13:15:00,141.95,142.06,141.95,142.0,45270.0,123.4948,123.5905,123.4948,123.5383,45270.0
2019-04-16 13:20:00,142.0,142.03,141.91,141.94,32298.0,123.5383,123.5644,123.46,123.4861,32298.0
2019-04-16 13:25:00,141.95,141.95,141.69,141.75,30277.0,123.4948,123.4948,123.2686,123.3208,30277.0
2019-04-16 13:30:00,141.75,141.95,141.75,141.92,28424.0,123.3208,123.4948,123.3208,123.4687,28424.0
2019-04-16 13:35:00,141.91,141.92,141.8,141.9,19986.0,123.46,123.4687,123.3643,123.4513,19986.0
2019-04-16 13:40:00,141.89,141.99,141.88,141.92,23709.0,123.4426,123.5296,123.4339,123.4687,23709.0
2019-04-16 13:45:00,141.92,141.92,141.64,141.67,29590.0,123.4687,123.4687,123.2251,123.2512,29590.0
2019-04-16 13:50:00,141.67,141.79,141.62,141.78,16034.0,123.2512,123.3556,123.2077,123.3469,16034.0
2019-04-16 13:55:00,141.76,141.88,141.66,141.83,15327.0,123.3295,123.4339,123.2425,123.3904,15327.0
2019-04-16 14:00:00,141.83,141.83,141.74,141.81,14327.0,123.3904,123.3904,123.3121,123.373,14327.0
2019-04-16 14:05:00,141.82,141.98,141.78,141.9,21067.0,123.3817,123.5209,123.3469,123.4513,21067.0
2019-04-16 14:10:00,141.89,141.94,141.82,141.92,19530.0,123.4426,123.4861,123.3817,123.4687,19530.0
2019-04-16 14:15:00,141.93,141.95,141.84,141.88,10218.0,123.4774,123.4948,123.3991,123.4339,10218.0
2019-04-16 14:20:00,141.85,141.91,141.8,141.91,14444.0,123.4078,123.46,123.3643,123.46,14444.0
2019-04-16 14:25:00,141.91,141.94,141.78,141.92,13856.0,123.46,123.4861,123.3469,123.4687,13856.0
2019-04-16 14:30:00,141.94,142.0,141.91,141.96,14054.0,123.4861,123.5383,123.46,123.5035,14054.0
2019-04-16 14:35:00,141.97,142.06,141.93,141.93,41642.0,123.5122,123.5905,123.4774,123.4774,41642.0
2019-04-16 14:40:00,141.91,141.99,141.86,141.91,11716.0,123.46,123.5296,123.4165,123.46,11716.0
2019-04-16 14:45:00,141.93,141.98,141.88,141.94,8813.0,123.4774,123.5209,123.4339,123.4861,8813.0
2019-04-16 14:50:00,141.93,141.95,141.87,141.9,12602.0,123.4774,123.4948,123.4252,123.4513,12602.0
2019-04-16 14:55:00,141.9,141.94,141.87,141.89,15946.0,123.4513,123.4861,123.4252,123.4426,15946.0
2019-04-16 15:00:00,141.9,142.02,141.88,141.9,19450.0,123.4513,123.5557,123.4339,123.4513,19450.0
2019-04-16 15:05:00,141.9,142.06,141.85,142.02,25828.0,123.4513,123.5905,123.4078,123.5557,25828.0
2019-04-16 15:10:00,142.02,142.05,141.93,141.96,19986.0,123.5557,123.5818,123.4774,123.5035,19986.0
2019-04-16 15:15:00,141.97,141.98,141.92,141.97,19520.0,123.5122,123.5209,123.4687,123.5122,19520.0
2019-04-16 15:20:00,141.97,142.08,141.93,142.06,34488.0,123.5122,123.6079,123.4774,123.5905,34488.0
2019-04-16 15:25:00,142.06,142.17,142.02,142.17,34804.0,123.5905,123.6862,123.5557,123.6862,34804.0
2019-04-16 15:30:00,142.16,142.21,141.87,141.88,101388.0,123.6775,123.721,123.4252,123.4339,101388.0
2019-04-16 15:35:00,141.87,142.03,141.76,141.93,51618.0,123.4252,123.5644,123.3295,123.4774,51618.0
2019-04-16 15:40:00,141.93,141.94,141.81,141.82,39766.0,123.4774,123.4861,123.373,123.3817,39766.0
2019-04-16 15:45:00,141.83,142.07,141.83,142.06,53869.0,123.3904,123.5992,123.3904,123.5905,53869.0
2019-04-16 15:50:00,142.06,142.06,141.82,141.93,69607.0,123.5905,123.5905,123.3817,123.4774,69607.0
2019-04-16 15:55:00,141.93,142.08,141.88,142.05,110055.0,123.4774,123.6079,123.4339,123.5818,110055.0
2019-04-17 09:30:00,143.0,144.18,142.5,144.08,277110.0,124.4083,125.4349,123.9733,125.3479,277110.0
2019-04-17 09:35:00,144.16,144.5,144.09,144.45,76290.0,125.4175,125.7133,125.3566,125.6698,76290.0
2019-04-17 09:40:00,144.38,144.46,143.82,143.89,64610.0,125.6089,125.6785,125.1217,125.1826,64610.0
2019-04-17 09:45:00,143.9,143.91,143.29,143.56,58032.0,125.1913,125.2,124.6606,124.8955,58032.0
2019-04-17 09:50:00,143.58,143.79,143.01,143.03,67993.0,124.9129,125.0956,124.417,124.4344,67993.0
2019-04-17 09:55:00,143.04,143.36,142.8,143.14,75341.0,124.4431,124.7215,124.2343,124.5301,75341.0
2019-04-17 10:00:00,143.16,143.3,143.08,143.16,24077.0,124.5475,124.6693,124.4779,124.5475,24077.0
2019-04-17 10:05:00,143.19,143.22,142.69,142.74,39207.0,124.5736,124.5997,124.1386,124.1821,39207.0
2019-04-17 10:10:00,142.75,142.87,142.56,142.67,30627.0,124.1908,124.2952,124.0255,124.1212,30627.0
2019-04-17 10:15:00,142.64,142.71,142.52,142.58,48523.0,124.0951,124.156,123.9907,124.0429,48523.0
2019-04-17 10:20:00,142.53,143.07,142.46,143.0,36731.0,123.9994,124.4692,123.9385,124.4083,36731.0
2019-04-17 10:25:00,143.04,143.47,143.04,143.47,35992.0,124.4431,124.8172,124.4431,124.8172,35992.0
2019-04-17 10:30:00,143.45,143.72,143.41,143.57,40636.0,124.7998,125.0347,124.765,124.9042,40636.0
2019-04-17 10:35:00,143.56,143.73,143.36,143.36,43545.0,124.8955,125.0434,124.7215,124.7215,43545.0
2019-04-17 10:40:00,143.34,143.39,143.22,143.3,23260.0,124.7041,124.7476,124.5997,124.6693,23260.0
2019-04-17 10:45:00,143.3,143.44,143.22,143.34,16569.0,124.6693,124.7911,124.5997,124.7041,16569.0
2019-04-17 10:50:00,143.37,143.41,143.08,143.3,18852.0,124.7302,124.765,124.4779,124.6693,18852.0
2019-04-17 10:55:00,143.31,143.42,143.08,143.1,23818.0,124.678,124.7737,124.4779,124.4953,23818.0
2019-04-17 11:00:00,143.1,143.18,142.96,143.0,42061.0,124.4953,124.5649,124.3735,124.4083,42061.0
2019-04-17 11:05:00,143.01,143.19,142.85,143.01,31202.0,124.417,124.5736,124.2778,124.417,31202.0
2019-04-17 11:10:00,143.02,143.05,142.84,142.9,28369.0,124.4257,124.4518,124.2691,124.3213,28369.0
2019-04-17 11:15:00,142.91,143.01,142.8,142.97,35992.0,124.33,124.417,124.2343,124.3822,35992.0
2019-04-17 11:20:00,142.97,142.97,142.6,142.82,51258.0,124.3822,124.3822,124.0603,124.2517,51258.0
2019-04-17 11:25:00,142.78,142.94,142.53,142.55,34149.0,124.2169,124.3561,123.9994,124.0168,34149.0
2019-04-17 11:30:00,142.51,142.71,142.49,142.56,35053.0,123.982,124.156,123.9646,124.0255,35053.0
2019-04-17 11:35:00,142.52,142.79,142.52,142.7,27854.0,123.9907,124.2256,123.9907,124.1473,27854.0
2019-04-17 11:40:00,142.71,142.98,142.68,142.87,28815.0,124.156,124.3909,124.1299,124.2952,28815.0
2019-04-17 11:45:00,142.9,143.19,142.82,143.15,32456.0,124.3213,124.5736,124.2517,124.5388,32456.0
2019-04-17 11:50:00,143.16,143.18,142.95,143.05,17600.0,124.5475,124.5649,124.3648,124.4518,17600.0
2019-04-17 11:55:00,143.04,143.04,142.65,142.87,15096.0,124.4431,124.4431,124.1038,124.2952,15096.0
2019-04-17 12:00:00,142.8,142.86,142.55,142.62,27250.0,124.2343,124.2865,124.0168,124.0777,27250.0
2019-04-17 12:05:00,142.61,142.72,142.57,142.66,23006.0,124.069,124.1647,124.0342,124.1125,23006.0
2019-04-17 12:10:00,142.65,142.67,142.48,142.6,38318.0,124.1038,124.1212,123.9559,124.0603,38318.0
2019-04-17 12:15:00,142.59,142.59,142.49,142.56,15332.0,124.0516,124.0516,123.9646,124.0255,15332.0
2019-04-17 12:20:00,142.56,142.71,142.55,142.57,14505.0,124.0255,124.156,124.0168,124.0342,14505.0
2019-04-17 12:25:00,142.56,142.95,142.55,142.87,32496.0,124.0255,124.3648,124.0168,124.2952,32496.0
2019-04-17 12:30:00,142.85,142.91,142.7,142.72,12521.0,124.2778,124.33,124.1473,124.1647,12521.0
2019-04-17 12:35:00,142.74,142.87,142.74,142.85,14947.0,124.1821,124.2952,124.1821,124.2778,14947.0
2019-04-17 12:40:00,142.85,142.87,142.78,142.8,7074.0,124.2778,124.2952,124.2169,124.2343,7074.0
2019-04-17 12:45:00,142.77,142.9,142.73,142.8,10676.0,124.2082,124.3213,124.1734,124.2343,10676.0
2019-04-17 12:50:00,142.79,143.07,142.79,143.07,26705.0,124.2256,124.4692,124.2256,124.4692,26705.0
2019-04-17 12:55:00,143.09,143.13,142.93,142.94,24184.0,124.4866,124.5214,124.3474,124.3561,24184.0
2019-04-17 13:00:00,142.91,142.95,142.81,142.93,10790.0,124.33,124.3648,124.243,124.3474,10790.0
2019-04-17 13:05:00,142.96,142.98,142.86,142.96,6530.0,124.3735,124.3909,124.2865,124.3735,6530.0
2019-04-17 13:10:00,142.96,142.97,142.79,142.85,9628.0,124.3735,124.3822,124.2256,124.2778,9628.0
2019-04-17 13:15:00,142.87,142.92,142.79,142.81,12385.0,124.2952,124.3387,124.2256,124.243,12385.0
2019-04-17 13:20:00,142.81,143.2,142.79,143.1,52861.0,124.243,124.5823,124.2256,124.4953,52861.0
2019-04-17 13:25:00,143.1,143.34,143.08,143.23,35231.0,124.4953,124.7041,124.4779,124.6084,35231.0
2019-04-17 13:30:00,143.24,143.42,143.19,143.38,20105.0,124.6171,124.7737,124.5736,124.7389,20105.0
2019-04-17 13:35:00,143.37,143.37,143.18,143.31,13421.0,124.7302,124.7302,124.5649,124.678,13421.0
2019-04-17 13:40:00,143.31,143.38,143.3,143.31,7134.0,124.678,124.7389,124.6693,124.678,7134.0
2019-04-17 13:45:00,143.31,143.32,143.12,143.14,14191.0,124.678,124.6867,124.5127,124.5301,14191.0
2019-04-17 13:50:00,143.16,143.16,142.9,143.04,13774.0,124.5475,124.5475,124.3213,124.4431,13774.0
2019-04-17 13:55:00,143.06,143.1,142.95,143.0,15404.0,124.4605,124.4953,124.3648,124.4083,15404.0
2019-04-17 14:00:00,143.02,143.05,142.94,143.03,12046.0,124.4257,124.4518,124.3561,124.4344,12046.0
2019-04-17 14:05:00,143.04,143.09,142.96,142.97,7854.0,124.4431,124.4866,124.3735,124.3822,7854.0
2019-04-17 14:10:00,142.96,142.96,142.73,142.79,20252.0,124.3735,124.3735,124.1734,124.2256,20252.0
2019-04-17 14:15:00,142.81,143.02,142.81,142.96,10854.0,124.243,124.4257,124.243,124.3735,10854.0
2019-04-17 14:20:00,142.96,143.0,142.81,142.82,7693.0,124.3735,124.4083,124.243,124.2517,7693.0
2019-04-17 14:25:00,142.85,142.86,142.67,142.74,13465.0,124.2778,124.2865,124.1212,124.1821,13465.0
2019-04-17 14:30:00,142.75,142.89,142.74,142.78,11773.0,124.1908,124.3126,124.1821,124.2169,11773.0
2019-04-17 14:35:00,142.77,142.8,142.67,142.75,12594.0,124.2082,124.2343,124.1212,124.1908,12594.0
2019-04-17 14:40:00,142.75,142.84,142.68,142.82,18427.0,124.1908,124.2691,124.1299,124.2517,18427.0
2019-04-17 14:45:00,142.83,142.87,142.72,142.86,24330.0,124.2604,124.2952,124.1647,124.2865,24330.0
2019-04-17 14:50:00,142.85,143.12,142.85,143.12,19048.0,124.2778,124.5127,124.2778,124.5127,19048.0
2019-04-17 14:55:00,143.11,143.19,143.06,143.14,19878.0,124.504,124.5736,124.4605,124.5301,19878.0
2019-04-17 15:00:00,143.13,143.23,143.09,143.1,32602.0,124.5214,124.6084,124.4866,124.4953,32602.0
2019-04-17 15:05:00,143.11,143.2,143.11,143.15,21461.0,124.504,124.5823,124.504,124.5388,21461.0
2019-04-17 15:10:00,143.15,143.23,143.06,143.08,18179.0,124.5388,124.6084,124.4605,124.4779,18179.0
2019-04-17 15:15:00,143.08,143.17,143.0,143.16,39677.0,124.4779,124.5562,124.4083,124.5475,39677.0
2019-04-17 15:20:00,143.13,143.14,142.99,143.03,10246.0,124.5214,124.5301,124.3996,124.4344,10246.0
2019-04-17 15:25:00,143.02,143.06,142.92,142.92,13857.0,124.4257,124.4605,124.3387,124.3387,13857.0
2019-04-17 15:30:00,142.93,142.94,142.86,142.88,18909.0,124.3474,124.3561,124.2865,124.3039,18909.0
2019-04-17 15:35:00,142.89,142.91,142.78,142.85,34291.0,124.3126,124.33,124.2169,124.2778,34291.0
2019-04-17 15:40:00,142.84,142.96,142.73,142.9,43922.0,124.2691,124.3735,124.1734,124.3213,43922.0
2019-04-17 15:45:00,142.9,142.93,142.76,142.77,53360.0,124.3213,124.3474,124.1995,124.2082,53360.0
2019-04-17 15:50:00,142.76,142.94,142.71,142.85,58873.0,124.1995,124.3561,124.156,124.2778,58873.0
2019-04-17 15:55:00,142.85,142.91,142.74,142.74,130316.0,124.2778,124.33,124.1821,124.1821,130316.0
2019-04-18 09:30:00,142.8,143.7,142.42,143.44,308897.0,124.9796,125.7672,124.647,125.5397,308897.0
2019-04-18 09:35:00,143.51,143.7,142.75,143.11,121348.0,125.601,125.7672,124.9358,125.2509,121348.0
2019-04-18 09:40:00,143.2,144.09,143.17,143.92,115694.0,125.3296,126.1086,125.3034,125.9598,115694.0
2019-04-18 09:45:00,143.86,144.5,143.74,144.29,136737.0,125.9073,126.4674,125.8023,126.2836,136737.0
2019-04-18 09:50:00,144.28,144.77,144.28,144.54,97900.0,126.2749,126.7037,126.2749,126.5024,97900.0
2019-04-18 09:55:00,144.51,144.69,144.48,144.62,74735.0,126.4762,126.6337,126.4499,126.5724,74735.0
2019-04-18 10:00:00,144.58,144.65,144.01,144.27,78111.0,126.5374,126.5987,126.0386,126.2661,78111.0
2019-04-18 10:05:00,144.27,144.44,143.93,144.07,87464.0,126.2661,126.4149,125.9685,126.0911,87464.0
2019-04-18 10:10:00,144.05,144.47,144.02,144.28,55970.0,126.0736,126.4412,126.0473,126.2749,55970.0
2019-04-18 10:15:00,144.28,144.41,144.18,144.27,42213.0,126.2749,126.3886,126.1873,126.2661,42213.0
2019-04-18 10:20:00,144.25,144.34,143.82,143.95,48477.0,126.2486,126.3274,125.8723,125.986,48477.0
2019-04-18 10:25:00,143.91,144.21,143.86,144.17,22458.0,125.951,126.2136,125.9073,126.1786,22458.0
2019-04-18 10:30:00,144.14,144.16,143.97,144.03,25309.0,126.1523,126.1698,126.0035,126.0561,25309.0
2019-04-18 10:35:00,143.99,144.14,143.94,144.04,22950.0,126.0211,126.1523,125.9773,126.0648,22950.0
2019-04-18 10:40:00,144.03,144.03,143.29,143.29,60136.0,126.0561,126.0561,125.4084,125.4084,60136.0
2019-04-18 10:45:00,143.3,143.52,143.17,143.37,43681.0,125.4172,125.6097,125.3034,125.4784,43681.0
2019-04-18 10:50:00,143.32,143.42,143.19,143.42,27740.0,125.4347,125.5222,125.3209,125.5222,27740.0
2019-04-18 10:55:00,143.42,143.61,143.34,143.61,44797.0,125.5222,125.6885,125.4522,125.6885,44797.0
2019-04-18 11:00:00,143.64,143.92,143.6,143.65,42723.0,125.7147,125.9598,125.6797,125.7235,42723.0
2019-04-18 11:05:00,143.62,143.97,143.62,143.94,30746.0,125.6972,126.0035,125.6972,125.9773,30746.0
2019-04-18 11:10:00,143.95,143.95,143.59,143.66,15029.0,125.986,125.986,125.671,125.7322,15029.0
2019-04-18 11:15:00,143.74,143.74,143.39,143.46,29348.0,125.8023,125.8023,125.4959,125.5572,29348.0
2019-04-18 11:20:00,143.45,143.47,143.17,143.29,26447.0,125.5484,125.5659,125.3034,125.4084,26447.0
2019-04-18 11:25:00,143.29,143.58,143.25,143.55,52065.0,125.4084,125.6622,125.3734,125.636,52065.0
2019-04-18 11:30:00,143.59,143.69,143.4,143.45,21816.0,125.671,125.7585,125.5047,125.5484,21816.0
2019-04-18 11:35:00,143.49,143.5,143.38,143.38,22219.0,125.5834,125.5922,125.4872,125.4872,22219.0
2019-04-18 11:40:00,143.4,143.73,143.4,143.72,28861.0,125.5047,125.7935,125.5047,125.7847,28861.0
2019-04-18 11:45:00,143.73,143.89,143.63,143.84,24997.0,125.7935,125.9335,125.706,125.8898,24997.0
2019-04-18 11:50:00,143.82,143.99,143.7,143.87,34620.0,125.8723,126.0211,125.7672,125.916,34620.0
2019-04-18 11:55:00,143.88,144.11,143.84,144.01,26271.0,125.9248,126.1261,125.8898,126.0386,26271.0
2019-04-18 12:00:00,144.02,144.04,143.76,143.86,19799.0,126.0473,126.0648,125.8198,125.9073,19799.0
2019-04-18 12:05:00,143.88,143.95,143.73,143.77,19418.0,125.9248,125.986,125.7935,125.8285,19418.0
2019-04-18 12:10:00,143.78,143.93,143.77,143.91,19677.0,125.8373,125.9685,125.8285,125.951,19677.0
2019-04-18 12:15:00,143.91,143.98,143.82,143.9,18803.0,125.951,126.0123,125.8723,125.9423,18803.0
2019-04-18 12:20:00,143.92,144.0,143.81,143.83,29089.0,125.9598,126.0298,125.8635,125.881,29089.0
2019-04-18 12:25:00,143.84,143.87,143.68,143.75,14056.0,125.8898,125.916,125.7497,125.811,14056.0
2019-04-18 12:30:00,143.72,143.89,143.72,143.89,15890.0,125.7847,125.9335,125.7847,125.9335,15890.0
2019-04-18 12:35:00,143.9,144.0,143.82,143.91,21659.0,125.9423,126.0298,125.8723,125.951,21659.0
2019-04-18 12:40:00,143.91,144.05,143.89,143.98,26974.0,125.951,126.0736,125.9335,126.0123,26974.0
2019-04-18 12:45:00,144.0,144.2,143.99,144.02,20677.0,126.0298,126.2048,126.0211,126.0473,20677.0
2019-04-18 12:50:00,144.02,144.12,143.97,144.12,37433.0,126.0473,126.1348,126.0035,126.1348,37433.0
2019-04-18 12:55:00,144.1,144.15,143.98,143.99,32145.0,126.1173,126.1611,126.0123,126.0211,32145.0
2019-04-18 13:00:00,144.0,144.08,143.97,143.99,52061.0,126.0298,126.0998,126.0035,126.0211,52061.0
2019-04-18 13:05:00,143.99,144.05,143.94,144.0,17135.0,126.0211,126.0736,125.9773,126.0298,17135.0
2019-04-18 13:10:00,144.0,144.06,143.98,144.04,13608.0,126.0298,126.0823,126.0123,126.0648,13608.0
2019-04-18 13:15:00,144.05,144.05,143.97,144.0,8728.0,126.0736,126.0736,126.0035,126.0298,8728.0
2019-04-18 13:20:00,143.98,144.04,143.95,144.0,29535.0,126.0123,126.0648,125.986,126.0298,29535.0
2019-04-18 13:25:00,143.99,144.01,143.86,143.92,16049.0,126.0211,126.0386,125.9073,125.9598,16049.0
2019-04-18 13:30:00,143.93,144.0,143.87,143.94,18269.0,125.9685,126.0298,125.916,125.9773,18269.0
2019-04-18 13:35:00,143.94,143.94,143.79,143.81,15038.0,125.9773,125.9773,125.846,125.8635,15038.0
2019-04-18 13:40:00,143.82,144.18,143.82,144.18,20985.0,125.8723,126.1873,125.8723,126.1873,20985.0
2019-04-18 13:45:00,144.18,144.18,144.0,144.12,15821.0,126.1873,126.1873,126.0298,126.1348,15821.0
2019-04-18 13:50:00,144.17,144.24,144.13,144.15,18360.0,126.1786,126.2399,126.1436,126.1611,18360.0
2019-04-18 13:55:00,144.16,144.22,144.16,144.2,15431.0,126.1698,126.2224,126.1698,126.2048,15431.0
2019-04-18 14:00:00,144.2,144.29,144.18,144.22,133512.0,126.2048,126.2836,126.1873,126.2224,133512.0
2019-04-18 14:05:00,144.23,144.3,144.14,144.25,32459.0,126.2311,126.2924,126.1523,126.2486,32459.0
2019-04-18 14:10:00,144.25,144.3,143.97,144.0,35457.0,126.2486,126.2924,126.0035,126.0298,35457.0
2019-04-18 14:15:00,143.98,144.15,143.98,144.15,14275.0,126.0123,126.1611,126.0123,126.1611,14275.0
2019-04-18 14:20:00,144.16,144.16,144.09,144.09,22333.0,126.1698,126.1698,126.1086,126.1086,22333.0
2019-04-18 14:25:00,144.09,144.09,143.95,144.0,19450.0,126.1086,126.1086,125.986,126.0298,19450.0
2019-04-18 14:30:00,143.98,143.99,143.9,143.91,16131.0,126.0123,126.0211,125.9423,125.951,16131.0
2019-04-18 14:35:00,143.93,144.02,143.9,143.93,17664.0,125.9685,126.0473,125.9423,125.9685,17664.0
2019-04-18 14:40:00,143.94,144.01,143.8,143.84,31463.0,125.9773,126.0386,125.8548,125.8898,31463.0
2019-04-18 14:45:00,143.83,143.83,143.69,143.72,24036.0,125.881,125.881,125.7585,125.7847,24036.0
2019-04-18 14:50:00,143.72,143.76,143.69,143.73,15854.0,125.7847,125.8198,125.7585,125.7935,15854.0
2019-04-18 14:55:00,143.74,143.94,143.69,143.85,36971.0,125.8023,125.9773,125.7585,125.8985,36971.0
2019-04-18 15:00:00,143.84,143.86,143.67,143.73,30746.0,125.8898,125.9073,125.741,125.7935,30746.0
2019-04-18 15:05:00,143.72,143.82,143.67,143.8,41737.0,125.7847,125.8723,125.741,125.8548,41737.0
2019-04-18 15:10:00,143.81,143.87,143.79,143.81,24442.0,125.8635,125.916,125.846,125.8635,24442.0
2019-04-18 15:15:00,143.81,143.87,143.73,143.86,45276.0,125.8635,125.916,125.7935,125.9073,45276.0
2019-04-18 15:20:00,143.86,143.93,143.79,143.89,40173.0,125.9073,125.9685,125.846,125.9335,40173.0
2019-04-18 15:25:00,143.88,143.96,143.85,143.92,30553.0,125.9248,125.9948,125.8985,125.9598,30553.0
2019-04-18 15:30:00,143.91,143.91,143.66,143.7,62456.0,125.951,125.951,125.7322,125.7672,62456.0
2019-04-18 15:35:00,143.72,143.77,143.59,143.61,34950.0,125.7847,125.8285,125.671,125.6885,34950.0
2019-04-18 15:40:00,143.62,143.65,143.54,143.62,33642.0,125.6972,125.7235,125.6272,125.6972,33642.0
2019-04-18 15:45:00,143.64,143.64,143.42,143.54,59439.0,125.7147,125.7147,125.5222,125.6272,59439.0
2019-04-18 15:50:00,143.54,143.55,143.33,143.49,75630.0,125.6272,125.636,125.4434,125.5834,75630.0
2019-04-18 15:55:00,143.46,143.61,143.34,143.37,189629.0,125.5572,125.6885,125.4522,125.4784,189629.0
2019-04-22 09:30:00,142.87,143.0,142.0,142.73,132370.0,125.0408,125.1546,124.2794,124.9183,132370.0
2019-04-22 09:35:00,142.76,142.92,142.55,142.85,124930.0,124.9445,125.0846,124.7608,125.0233,124930.0
2019-04-22 09:40:00,142.92,143.01,142.69,142.98,122655.0,125.0846,125.1634,124.8833,125.1371,122655.0
2019-04-22 09:45:00,142.98,143.13,142.91,143.11,79937.0,125.1371,125.2684,125.0758,125.2509,79937.0
2019-04-22 09:50:00,143.12,143.18,142.9,142.92,62822.0,125.2596,125.3121,125.0671,125.0846,62822.0
2019-04-22 09:55:00,142.9,142.95,142.7,142.78,39861.0,125.0671,125.1108,124.892,124.9621,39861.0
2019-04-22 10:00:00,142.8,142.81,142.58,142.74,31793.0,124.9796,124.9883,124.787,124.927,31793.0
2019-04-22 10:05:00,142.75,142.85,142.52,142.57,31881.0,124.9358,125.0233,124.7345,124.7783,31881.0
2019-04-22 10:10:00,142.57,142.58,142.37,142.44,25016.0,124.7783,124.787,124.6032,124.6645,25016.0
2019-04-22 10:15:00,142.43,142.47,142.31,142.44,30040.0,124.6557,124.6907,124.5507,124.6645,30040.0
2019-04-22 10:20:00,142.46,142.6,142.44,142.52,57643.0,124.682,124.8045,124.6645,124.7345,57643.0
2019-04-22 10:25:00,142.51,142.61,142.36,142.36,16133.0,124.7257,124.8133,124.5945,124.5945,16133.0
2019-04-22 10:30:00,142.42,142.57,142.34,142.47,54219.0,124.647,124.7783,124.577,124.6907,54219.0
2019-04-22 10:35:00,142.51,142.52,142.23,142.42,51860.0,124.7257,124.7345,124.4807,124.647,51860.0
2019-04-22 10:40:00,142.4,142.43,142.32,142.36,36061.0,124.6295,124.6557,124.5595,124.5945,36061.0
2019-04-22 10:45:00,142.35,142.46,142.28,142.46,36228.0,124.5857,124.682,124.5244,124.682,36228.0
2019-04-22 10:50:00,142.46,142.51,142.29,142.37,30092.0,124.682,124.7257,124.5332,124.6032,30092.0
2019-04-22 10:55:00,142.37,142.64,142.36,142.51,153232.0,124.6032,124.8395,124.5945,124.7257,153232.0
2019-04-22 11:00:00,142.52,142.52,142.32,142.38,46509.0,124.7345,124.7345,124.5595,124.612,46509.0
2019-04-22 11:05:00,142.4,142.42,142.32,142.35,24832.0,124.6295,124.647,124.5595,124.5857,24832.0
2019-04-22 11:10:00,142.34,142.44,142.29,142.35,27204.0,124.577,124.6645,124.5332,124.5857,27204.0
2019-04-22 11:15:00,142.33,142.38,142.25,142.35,27046.0,124.5682,124.612,124.4982,124.5857,27046.0
2019-04-22 11:20:00,142.36,142.45,142.25,142.39,48574.0,124.5945,124.6732,124.4982,124.6207,48574.0
2019-04-22 11:25:00,142.41,142.43,142.35,142.38,47055.0,124.6382,124.6557,124.5857,124.612,47055.0
2019-04-22 11:30:00,142.38,142.61,142.35,142.52,27840.0,124.612,124.8133,124.5857,124.7345,27840.0
2019-04-22 11:35:00,142.55,142.69,142.53,142.63,26184.0,124.7608,124.8833,124.7433,124.8308,26184.0
2019-04-22 11:40:00,142.63,142.72,142.59,142.69,36021.0,124.8308,124.9095,124.7958,124.8833,36021.0
2019-04-22 11:45:00,142.68,142.72,142.6,142.69,24762.0,124.8745,124.9095,124.8045,124.8833,24762.0
2019-04-22 11:50:00,142.7,142.76,142.64,142.7,22376.0,124.892,124.9445,124.8395,124.892,22376.0
2019-04-22 11:55:00,142.7,142.77,142.51,142.52,28278.0,124.892,124.9533,124.7257,124.7345,28278.0
2019-04-22 12:00:00,142.51,142.57,142.46,142.53,15987.0,124.7257,124.7783,124.682,124.7433,15987.0
2019-04-22 12:05:00,142.5,142.53,142.38,142.39,9976.0,124.717,124.7433,124.612,124.6207,9976.0
2019-04-22 12:10:00,142.4,142.47,142.39,142.39,18665.0,124.6295,124.6907,124.6207,124.6207,18665.0
2019-04-22 12:15:00,142.38,142.4,142.35,142.37,12230.0,124.612,124.6295,124.5857,124.6032,12230.0
2019-04-22 12:20:00,142.36,142.43,142.35,142.4,30169.0,124.5945,124.6557,124.5857,124.6295,30169.0
2019-04-22 12:25:00,142.4,142.46,142.37,142.41,20523.0,124.6295,124.682,124.6032,124.6382,20523.0
2019-04-22 12:30:00,142.4,142.54,142.39,142.45,16132.0,124.6295,124.752,124.6207,124.6732,16132.0
2019-04-22 12:35:00,142.44,142.44,142.31,142.42,14224.0,124.6645,124.6645,124.5507,124.647,14224.0
2019-04-22 12:40:00,142.41,142.42,142.32,142.33,14269.0,124.6382,124.647,124.5595,124.5682,14269.0
2019-04-22 12:45:00,142.34,142.34,142.15,142.16,26588.0,124.577,124.577,124.4107,124.4194,26588.0
2019-04-22 12:50:00,142.17,142.25,142.16,142.22,14447.0,124.4282,124.4982,124.4194,124.4719,14447.0
2019-04-22 12:55:00,142.24,142.26,142.18,142.22,13416.0,124.4894,124.5069,124.4369,124.4719,13416.0
2019-04-22 13:00:00,142.22,142.22,142.13,142.13,6719.0,124.4719,124.4719,124.3932,124.3932,6719.0
2019-04-22 13:05:00,142.14,142.15,141.94,141.99,40649.0,124.4019,124.4107,124.2269,124.2706,40649.0
2019-04-22 13:10:00,141.99,142.01,141.8,141.81,27197.0,124.2706,124.2881,124.1044,124.1131,27197.0
2019-04-22 13:15:00,141.8,141.82,141.54,141.6,58702.0,124.1044,124.1219,123.8768,123.9293,58702.0
2019-04-22 13:20:00,141.58,141.67,141.43,141.65,33000.0,123.9118,123.9906,123.7805,123.9731,33000.0
2019-04-22 13:25:00,141.64,141.69,141.52,141.61,24364.0,123.9643,124.0081,123.8593,123.9381,24364.0
2019-04-22 13:30:00,141.6,141.7,141.5,141.69,29899.0,123.9293,124.0168,123.8418,124.0081,29899.0
2019-04-22 13:35:00,141.68,141.86,141.64,141.81,26895.0,123.9993,124.1569,123.9643,124.1131,26895.0
2019-04-22 13:40:00,141.81,142.04,141.8,142.03,15858.0,124.1131,124.3144,124.1044,124.3056,15858.0
2019-04-22 13:45:00,142.04,142.09,142.01,142.06,17323.0,124.3144,124.3582,124.2881,124.3319,17323.0
2019-04-22 13:50:00,142.04,142.06,141.96,141.99,11957.0,124.3144,124.3319,124.2444,124.2706,11957.0
2019-04-22 13:55:00,141.99,142.08,141.96,142.08,10116.0,124.2706,124.3494,124.2444,124.3494,10116.0
2019-04-22 14:00:00,142.09,142.09,141.97,142.06,28679.0,124.3582,124.3582,124.2531,124.3319,28679.0
2019-04-22 14:05:00,142.04,142.24,142.0,142.17,47432.0,124.3144,124.4894,124.2794,124.4282,47432.0
2019-04-22 14:10:00,142.18,142.32,142.11,142.21,28995.0,124.4369,124.5595,124.3757,124.4632,28995.0
2019-04-22 14:15:00,142.22,142.28,142.18,142.2,19551.0,124.4719,124.5244,124.4369,124.4544,19551.0
2019-04-22 14:20:00,142.2,142.32,142.17,142.3,22133.0,124.4544,124.5595,124.4282,124.542,22133.0
2019-04-22 14:25:00,142.29,142.35,142.21,142.21,20082.0,124.5332,124.5857,124.4632,124.4632,20082.0
2019-04-22 14:30:00,142.23,142.25,141.95,142.0,37185.0,124.4807,124.4982,124.2356,124.2794,37185.0
2019-04-22 14:35:00,141.98,142.0,141.94,141.97,17283.0,124.2619,124.2794,124.2269,124.2531,17283.0
2019-04-22 14:40:00,141.99,142.18,141.99,142.17,27890.0,124.2706,124.4369,124.2706,124.4282,27890.0
2019-04-22 14:45:00,142.18,142.18,142.06,142.09,26045.0,124.4369,124.4369,124.3319,124.3582,26045.0
2019-04-22 14:50:00,142.09,142.12,142.03,142.1,21914.0,124.3582,124.3844,124.3056,124.3669,21914.0
2019-04-22 14:55:00,142.09,142.15,142.01,142.04,30034.0,124.3582,124.4107,124.2881,124.3144,30034.0
2019-04-22 15:00:00,142.05,142.1,141.93,141.93,20288.0,124.3232,124.3669,124.2181,124.2181,20288.0
2019-04-22 15:05:00,141.92,141.99,141.87,141.93,27484.0,124.2094,124.2706,124.1656,124.2181,27484.0
2019-04-22 15:10:00,141.95,142.07,141.93,141.93,39549.0,124.2356,124.3407,124.2181,124.2181,39549.0
2019-04-22 15:15:00,141.93,142.12,141.93,142.1,26763.0,124.2181,124.3844,124.2181,124.3669,26763.0
2019-04-22 15:20:00,142.09,142.11,142.06,142.1,24319.0,124.3582,124.3757,124.3319,124.3669,24319.0
2019-04-22 15:25:00,142.1,142.1,141.89,141.89,18088.0,124.3669,124.3669,124.1831,124.1831,18088.0
2019-04-22 15:30:00,141.93,142.1,141.92,142.09,24350.0,124.2181,124.3669,124.2094,124.3582,24350.0
2019-04-22 15:35:00,142.1,142.1,141.99,141.99,27875.0,124.3669,124.3669,124.2706,124.2706,27875.0
2019-04-22 15:40:00,142.0,142.05,141.95,142.0,31196.0,124.2794,124.3232,124.2356,124.2794,31196.0
2019-04-22 15:45:00,141.99,142.03,141.98,142.01,55406.0,124.2706,124.3056,124.2619,124.2881,55406.0
2019-04-22 15:50:00,142.02,142.2,142.0,142.19,80128.0,124.2969,124.4544,124.2794,124.4457,80128.0
2019-04-22 15:55:00,142.21,142.42,142.15,142.36,158925.0,124.4632,124.647,124.4107,124.5945,158925.0
2019-04-23 09:30:00,142.0,142.24,141.44,141.99,118419.0,124.2794,124.4894,123.7893,124.2706,118419.0
2019-04-23 09:35:00,142.04,142.36,141.54,142.1,63485.0,124.3144,124.5945,123.8768,124.3669,63485.0
2019-04-23 09:40:00,142.0,142.17,141.9,142.05,56836.0,124.2794,124.4282,124.1919,124.3232,56836.0
2019-04-23 09:45:00,142.01,142.1,141.8,141.8,66062.0,124.2881,124.3669,124.1044,124.1044,66062.0
2019-04-23 09:50:00,141.79,141.96,141.75,141.89,39161.0,124.0956,124.2444,124.0606,124.1831,39161.0
2019-04-23 09:55:00,141.95,141.95,141.56,141.75,44697.0,124.2356,124.2356,123.8943,124.0606,44697.0
2019-04-23 10:00:00,141.8,141.91,141.62,141.66,61306.0,124.1044,124.2006,123.9468,123.9818,61306.0
2019-04-23 10:05:00,141.68,141.8,141.61,141.68,41689.0,123.9993,124.1044,123.9381,123.9993,41689.0
2019-04-23 10:10:00,141.71,141.93,141.68,141.82,61346.0,124.0256,124.2181,123.9993,124.1219,61346.0
2019-04-23 10:15:00,141.86,141.91,141.7,141.84,29068.0,124.1569,124.2006,124.0168,124.1394,29068.0
2019-04-23 10:20:00,141.83,142.05,141.78,142.04,60142.0,124.1306,124.3232,124.0868,124.3144,60142.0
2019-04-23 10:25:00,142.05,142.12,141.96,142.06,52318.0,124.3232,124.3844,124.2444,124.3319,52318.0
2019-04-23 10:30:00,142.03,142.03,141.7,141.78,25042.0,124.3056,124.3056,124.0168,124.0868,25042.0
2019-04-23 10:35:00,141.77,141.97,141.71,141.92,32745.0,124.0781,124.2531,124.0256,124.2094,32745.0
2019-04-23 10:40:00,141.89,141.89,141.64,141.7,56148.0,124.1831,124.1831,123.9643,124.0168,56148.0
2019-04-23 10:45:00,141.7,141.82,141.62,141.64,44241.0,124.0168,124.1219,123.9468,123.9643,44241.0
2019-04-23 10:50:00,141.65,141.76,141.52,141.64,43242.0,123.9731,124.0693,123.8593,123.9643,43242.0
2019-04-23 10:55:00,141.65,141.71,141.61,141.66,27017.0,123.9731,124.0256,123.9381,123.9818,27017.0
2019-04-23 11:00:00,141.66,141.75,141.56,141.58,73340.0,123.9818,124.0606,123.8943,123.9118,73340.0
2019-04-23 11:05:00,141.59,141.89,141.58,141.86,62120.0,123.9206,124.1831,123.9118,124.1569,62120.0
2019-04-23 11:10:00,141.86,142.12,141.86,142.04,97178.0,124.1569,124.3844,124.1569,124.3144,97178.0
2019-04-23 11:15:00,142.04,142.14,141.94,142.1,43954.0,124.3144,124.4019,124.2269,124.3669,43954.0
2019-04-23 11:20:00,142.11,142.12,141.94,141.99,37750.0,124.3757,124.3844,124.2269,124.2706,37750.0
2019-04-23 11:25:00,142.0,142.27,141.98,142.21,33683.0,124.2794,124.5157,124.2619,124.4632,33683.0
2019-04-23 11:30:00,142.2,142.54,142.14,142.49,40861.0,124.4544,124.752,124.4019,124.7082,40861.0
2019-04-23 11:35:00,142.51,142.53,142.27,142.28,30827.0,124.7257,124.7433,124.5157,124.5244,30827.0
2019-04-23 11:40:00,142.3,142.31,142.1,142.1,48158.0,124.542,124.5507,124.3669,124.3669,48158.0
2019-04-23 11:45:00,142.06,142.21,141.98,142.17,49676.0,124.3319,124.4632,124.2619,124.4282,49676.0
2019-04-23 11:50:00,142.19,142.28,142.13,142.24,44338.0,124.4457,124.5244,124.3932,124.4894,44338.0
2019-04-23 11:55:00,142.24,142.29,142.2,142.24,40179.0,124.4894,124.5332,124.4544,124.4894,40179.0
2019-04-23 12:00:00,142.24,142.55,142.22,142.5,70515.0,124.4894,124.7608,124.4719,124.717,70515.0
2019-04-23 12:05:00,142.52,143.02,142.48,142.99,81684.0,124.7345,125.1721,124.6995,125.1458,81684.0
2019-04-23 12:10:00,142.98,143.13,142.88,143.03,46598.0,125.1371,125.2684,125.0496,125.1809,46598.0
2019-04-23 12:15:00,143.01,143.04,142.86,142.86,41062.0,125.1634,125.1896,125.0321,125.0321,41062.0
2019-04-23 12:20:00,142.86,142.88,142.68,142.79,37873.0,125.0321,125.0496,124.8745,124.9708,37873.0
2019-04-23 12:25:00,142.78,142.81,142.66,142.78,40618.0,124.9621,124.9883,124.857,124.9621,40618.0
2019-04-23 12:30:00,142.78,142.82,142.7,142.75,27124.0,124.9621,124.9971,124.892,124.9358,27124.0
2019-04-23 12:35:00,142.73,142.81,142.65,142.75,60023.0,124.9183,124.9883,124.8483,124.9358,60023.0
2019-04-23 12:40:00,142.75,142.95,142.75,142.86,33556.0,124.9358,125.1108,124.9358,125.0321,33556.0
2019-04-23 12:45:00,142.88,142.88,142.74,142.76,20006.0,125.0496,125.0496,124.927,124.9445,20006.0
2019-04-23 12:50:00,142.75,142.76,142.61,142.63,25180.0,124.9358,124.9445,124.8133,124.8308,25180.0
2019-04-23 12:55:00,142.61,142.69,142.54,142.66,32691.0,124.8133,124.8833,124.752,124.857,32691.0
2019-04-23 13:00:00,142.68,142.72,142.61,142.62,17194.0,124.8745,124.9095,124.8133,124.822,17194.0
2019-04-23 13:05:00,142.62,142.66,142.5,142.62,22147.0,124.822,124.857,124.717,124.822,22147.0
2019-04-23 13:10:00,142.62,142.71,142.6,142.61,16930.0,124.822,124.9008,124.8045,124.8133,16930.0
2019-04-23 13:15:00,142.62,142.62,142.53,142.59,14215.0,124.822,124.822,124.7433,124.7958,14215.0
2019-04-23 13:20:00,142.6,142.61,142.52,142.52,15465.0,124.8045,124.8133,124.7345,124.7345,15465.0
2019-04-23 13:25:00,142.53,142.53,142.45,142.45,20079.0,124.7433,124.7433,124.6732,124.6732,20079.0
2019-04-23 13:30:00,142.44,142.46,142.35,142.42,28838.0,124.6645,124.682,124.5857,124.647,28838.0
2019-04-23 13:35:00,142.44,142.61,142.4,142.6,23148.0,124.6645,124.8133,124.6295,124.8045,23148.0
2019-04-23 13:40:00,142.6,142.6,142.45,142.51,36461.0,124.8045,124.8045,124.6732,124.7257,36461.0
2019-04-23 13:45:00,142.49,142.53,142.39,142.5,17163.0,124.7082,124.7433,124.6207,124.717,17163.0
2019-04-23 13:50:00,142.49,142.51,142.41,142.47,17640.0,124.7082,124.7257,124.6382,124.6907,17640.0
2019-04-23 13:55:00,142.46,142.47,142.32,142.34,31043.0,124.682,124.6907,124.5595,124.577,31043.0
2019-04-23 14:00:00,142.34,142.37,142.25,142.36,37313.0,124.577,124.6032,124.4982,124.5945,37313.0
2019-04-23 14:05:00,142.37,142.58,142.35,142.55,42173.0,124.6032,124.787,124.5857,124.7608,42173.0
2019-04-23 14:10:00,142.57,142.62,142.41,142.53,25457.0,124.7783,124.822,124.6382,124.7433,25457.0
2019-04-23 14:15:00,142.55,142.57,142.47,142.48,11224.0,124.7608,124.7783,124.6907,124.6995,11224.0
2019-04-23 14:20:00,142.45,142.61,142.4,142.51,37727.0,124.6732,124.8133,124.6295,124.7257,37727.0
2019-04-23 14:25:00,142.5,142.7,142.47,142.59,16697.0,124.717,124.892,124.6907,124.7958,16697.0
2019-04-23 14:30:00,142.59,142.76,142.56,142.75,36716.0,124.7958,124.9445,124.7695,124.9358,36716.0
2019-04-23 14:35:00,142.77,142.77,142.51,142.52,54704.0,124.9533,124.9533,124.7257,124.7345,54704.0
2019-04-23 14:40:00,142.51,142.53,142.39,142.46,74797.0,124.7257,124.7433,124.6207,124.682,74797.0
2019-04-23 14:45:00,142.46,142.47,142.27,142.27,19981.0,124.682,124.6907,124.5157,124.5157,19981.0
2019-04-23 14:50:00,142.26,142.27,142.02,142.02,44592.0,124.5069,124.5157,124.2969,124.2969,44592.0
2019-04-23 14:55:00,142.03,142.05,141.85,141.89,40676.0,124.3056,124.3232,124.1481,124.1831,40676.0
2019-04-23 15:00:00,141.89,141.96,141.81,141.88,55552.0,124.1831,124.2444,124.1131,124.1744,55552.0
2019-04-23 15:05:00,141.91,142.0,141.79,141.8,32123.0,124.2006,124.2794,124.0956,124.1044,32123.0
2019-04-23 15:10:00,141.79,141.8,141.61,141.67,48229.0,124.0956,124.1044,123.9381,123.9906,48229.0
2019-04-23 15:15:00,141.68,141.87,141.68,141.86,35410.0,123.9993,124.1656,123.9993,124.1569,35410.0
2019-04-23 15:20:00,141.89,141.96,141.82,141.85,27807.0,124.1831,124.2444,124.1219,124.1481,27807.0
2019-04-23 15:25:00,141.85,141.91,141.83,141.88,28362.0,124.1481,124.2006,124.1306,124.1744,28362.0
2019-04-23 15:30:00,141.87,142.04,141.84,141.91,64360.0,124.1656,124.3144,124.1394,124.2006,64360.0
2019-04-23 15:35:00,141.92,141.96,141.87,141.96,53432.0,124.2094,124.2444,124.1656,124.2444,53432.0
2019-04-23 15:40:00,141.96,142.03,141.9,141.94,57327.0,124.2444,124.3056,124.1919,124.2269,57327.0
2019-04-23 15:45:00,141.94,142.08,141.89,141.9,81522.0,124.2269,124.3494,124.1831,124.1919,81522.0
2019-04-23 15:50:00,141.89,142.19,141.83,142.19,116182.0,124.1831,124.4457,124.1306,124.4457,116182.0
2019-04-23 15:55:00,142.19,142.41,141.93,142.1,301378.0,124.4457,124.6382,124.2181,124.3669,301378.0
2019-04-24 09:30:00,139.49,140.3,138.91,139.99,326987.0,122.0826,122.7915,121.575,122.5202,326987.0
2019-04-24 09:35:00,140.0,140.06,137.5,137.59,408395.0,122.529,122.5815,120.341,120.4197,408395.0
2019-04-24 09:40:00,137.58,137.97,137.0,137.67,327360.0,120.411,120.7523,119.9034,120.4897,327360.0
2019-04-24 09:45:00,137.63,137.86,136.8,137.33,295581.0,120.4547,120.656,119.7283,120.1922,295581.0
2019-04-24 09:50:00,137.38,137.8,136.88,137.67,176321.0,120.2359,120.6035,119.7983,120.4897,176321.0
2019-04-24 09:55:00,137.67,137.92,137.03,137.89,152945.0,120.4897,120.7085,119.9296,120.6823,152945.0
2019-04-24 10:00:00,137.85,137.96,137.01,137.17,147530.0,120.6473,120.7436,119.9121,120.0521,147530.0
2019-04-24 10:05:00,137.17,137.36,136.56,136.67,245186.0,120.0521,120.2184,119.5183,119.6145,245186.0
2019-04-24 10:10:00,136.64,137.21,136.63,137.07,171644.0,119.5883,120.0871,119.5795,119.9646,171644.0
2019-04-24 10:15:00,137.06,137.24,136.92,137.19,111144.0,119.9559,120.1134,119.8333,120.0696,111144.0
2019-04-24 10:20:00,137.18,137.34,137.05,137.17,99458.0,120.0609,120.2009,119.9471,120.0521,99458.0
2019-04-24 10:25:00,137.18,137.5,136.99,137.45,116990.0,120.0609,120.341,119.8946,120.2972,116990.0
2019-04-24 10:30:00,137.45,137.75,137.26,137.66,149233.0,120.2972,120.5598,120.1309,120.481,149233.0
2019-04-24 10:35:00,137.67,138.36,137.57,138.31,183906.0,120.4897,121.0936,120.4022,121.0499,183906.0
2019-04-24 10:40:00,138.3,138.41,137.76,138.03,150826.0,121.0411,121.1374,120.5685,120.8048,150826.0
2019-04-24 10:45:00,138.04,138.5,137.81,138.31,120482.0,120.8136,121.2162,120.6123,121.0499,120482.0
2019-04-24 10:50:00,138.31,138.5,138.01,138.2,133215.0,121.0499,121.2162,120.7873,120.9536,133215.0
2019-04-24 10:55:00,138.16,138.2,137.9,138.16,69791.0,120.9186,120.9536,120.691,120.9186,69791.0
2019-04-24 11:00:00,138.14,138.85,138.04,138.76,119667.0,120.9011,121.5225,120.8136,121.4437,119667.0
2019-04-24 11:05:00,138.74,138.96,138.61,138.86,76654.0,121.4262,121.6188,121.3124,121.5312,76654.0
2019-04-24 11:10:00,138.86,138.96,138.52,138.59,58190.0,121.5312,121.6188,121.2337,121.2949,58190.0
2019-04-24 11:15:00,138.59,138.87,138.18,138.68,109833.0,121.2949,121.54,120.9361,121.3737,109833.0
2019-04-24 11:20:00,138.67,138.89,138.48,138.61,91222.0,121.365,121.5575,121.1987,121.3124,91222.0
2019-04-24 11:25:00,138.6,138.85,138.42,138.72,78627.0,121.3037,121.5225,121.1462,121.4087,78627.0
2019-04-24 11:30:00,138.74,139.18,138.59,139.07,113127.0,121.4262,121.8113,121.2949,121.715,113127.0
2019-04-24 11:35:00,139.07,139.33,138.74,138.76,87159.0,121.715,121.9426,121.4262,121.4437,87159.0
2019-04-24 11:40:00,138.77,139.04,138.58,138.84,51426.0,121.4525,121.6888,121.2862,121.5137,51426.0
2019-04-24 11:45:00,138.84,138.84,138.23,138.24,52342.0,121.5137,121.5137,120.9799,120.9886,52342.0
2019-04-24 11:50:00,138.28,138.46,138.14,138.31,44099.0,121.0236,121.1812,120.9011,121.0499,44099.0
2019-04-24 11:55:00,138.31,138.85,138.3,138.63,77661.0,121.0499,121.5225,121.0411,121.3299,77661.0
2019-04-24 12:00:00,138.6,138.72,138.4,138.65,33438.0,121.3037,121.4087,121.1286,121.3474,33438.0
2019-04-24 12:05:00,138.61,138.71,138.31,138.31,49638.0,121.3124,121.4,121.0499,121.0499,49638.0
2019-04-24 12:10:00,138.3,138.5,138.23,138.5,38104.0,121.0411,121.2162,120.9799,121.2162,38104.0
2019-04-24 12:15:00,138.46,138.84,138.43,138.69,41620.0,121.1812,121.5137,121.1549,121.3825,41620.0
2019-04-24 12:20:00,138.68,138.96,138.56,138.81,35386.0,121.3737,121.6188,121.2687,121.4875,35386.0
2019-04-24 12:25:00,138.8,138.88,138.48,138.56,24632.0,121.4787,121.5487,121.1987,121.2687,24632.0
2019-04-24 12:30:00,138.56,138.81,138.5,138.57,29181.0,121.2687,121.4875,121.2162,121.2774,29181.0
2019-04-24 12:35:00,138.57,138.58,138.38,138.43,45551.0,121.2774,121.2862,121.1111,121.1549,45551.0
2019-04-24 12:40:00,138.43,138.53,138.3,138.36,32770.0,121.1549,121.2424,121.0411,121.0936,32770.0
2019-04-24 12:45:00,138.34,138.46,138.23,138.29,29980.0,121.0761,121.1812,120.9799,121.0324,29980.0
2019-04-24 12:50:00,138.29,138.6,138.29,138.56,25860.0,121.0324,121.3037,121.0324,121.2687,25860.0
2019-04-24 12:55:00,138.56,138.83,138.48,138.66,33899.0,121.2687,121.505,121.1987,121.3562,33899.0
2019-04-24 13:00:00,138.6,138.79,138.57,138.74,22699.0,121.3037,121.47,121.2774,121.4262,22699.0
2019-04-24 13:05:00,138.72,138.73,138.59,138.64,24796.0,121.4087,121.4175,121.2949,121.3387,24796.0
2019-04-24 13:10:00,138.65,138.66,138.28,138.28,34644.0,121.3474,121.3562,121.0236,121.0236,34644.0
2019-04-24 13:15:00,138.26,138.54,138.21,138.45,30980.0,121.0061,121.2512,120.9624,121.1724,30980.0
2019-04-24 13:20:00,138.41,138.67,138.41,138.67,15362.0,121.1374,121.365,121.1374,121.365,15362.0
2019-04-24 13:25:00,138.69,138.78,138.57,138.73,22212.0,121.3825,121.4612,121.2774,121.4175,22212.0
2019-04-24 13:30:00,138.7,138.78,138.61,138.73,20954.0,121.3912,121.4612,121.3124,121.4175,20954.0
2019-04-24 13:35:00,138.73,138.74,138.59,138.62,18279.0,121.4175,121.4262,121.2949,121.3212,18279.0
2019-04-24 13:40:00,138.62,138.65,138.41,138.43,24899.0,121.3212,121.3474,121.1374,121.1549,24899.0
2019-04-24 13:45:00,138.43,138.45,138.35,138.44,21088.0,121.1549,121.1724,121.0849,121.1637,21088.0
2019-04-24 13:50:00,138.45,138.67,138.45,138.6,29535.0,121.1724,121.365,121.1724,121.3037,29535.0
2019-04-24 13:55:00,138.61,138.62,138.5,138.59,17838.0,121.3124,121.3212,121.2162,121.2949,17838.0
2019-04-24 14:00:00,138.62,138.74,138.54,138.69,24840.0,121.3212,121.4262,121.2512,121.3825,24840.0
2019-04-24 14:05:00,138.69,138.75,138.63,138.64,21998.0,121.3825,121.435,121.3299,121.3387,21998.0
2019-04-24 14:10:00,138.63,138.65,138.48,138.53,22388.0,121.3299,121.3474,121.1987,121.2424,22388.0
2019-04-24 14:15:00,138.55,138.61,138.46,138.48,16033.0,121.2599,121.3124,121.1812,121.1987,16033.0
2019-04-24 14:20:00,138.47,138.55,138.4,138.44,42785.0,121.1899,121.2599,121.1286,121.1637,42785.0
2019-04-24 14:25:00,138.46,138.46,138.14,138.2,38718.0,121.1812,121.1812,120.9011,120.9536,38718.0
2019-04-24 14:30:00,138.2,138.34,138.15,138.22,18397.0,120.9536,121.0761,120.9098,120.9711,18397.0
2019-04-24 14:35:00,138.23,138.24,138.03,138.09,33834.0,120.9799,120.9886,120.8048,120.8573,33834.0
2019-04-24 14:40:00,138.07,138.12,137.98,138.01,46965.0,120.8398,120.8836,120.7611,120.7873,46965.0
2019-04-24 14:45:00,138.03,138.14,137.99,138.1,23494.0,120.8048,120.9011,120.7698,120.8661,23494.0
2019-04-24 14:50:00,138.08,138.58,138.08,138.43,60209.0,120.8486,121.2862,120.8486,121.1549,60209.0
2019-04-24 14:55:00,138.43,138.54,138.33,138.33,28221.0,121.1549,121.2512,121.0674,121.0674,28221.0
2019-04-24 15:00:00,138.34,138.41,138.11,138.11,40989.0,121.0761,121.1374,120.8748,120.8748,40989.0
2019-04-24 15:05:00,138.11,138.28,138.11,138.16,29633.0,120.8748,121.0236,120.8748,120.9186,29633.0
2019-04-24 15:10:00,138.16,138.25,138.1,138.1,28756.0,120.9186,120.9974,120.8661,120.8661,28756.0
2019-04-24 15:15:00,138.1,138.21,138.05,138.15,33872.0,120.8661,120.9624,120.8223,120.9098,33872.0
2019-04-24 15:20:00,138.17,138.17,137.91,137.99,40482.0,120.9273,120.9273,120.6998,120.7698,40482.0
2019-04-24 15:25:00,137.99,138.03,137.73,137.84,41403.0,120.7698,120.8048,120.5423,120.6385,41403.0
2019-04-24 15:30:00,137.85,137.92,137.72,137.75,42263.0,120.6473,120.7085,120.5335,120.5598,42263.0
2019-04-24 15:35:00,137.75,137.77,137.53,137.58,81126.0,120.5598,120.5773,120.3672,120.411,81126.0
2019-04-24 15:40:00,137.58,137.66,137.39,137.58,85389.0,120.411,120.481,120.2447,120.411,85389.0
2019-04-24 15:45:00,137.58,137.69,137.42,137.64,101730.0,120.411,120.5072,120.2709,120.4635,101730.0
2019-04-24 15:50:00,137.63,137.85,137.59,137.81,133951.0,120.4547,120.6473,120.4197,120.6123,133951.0
2019-04-24 15:55:00,137.8,137.96,137.62,137.72,253468.0,120.6035,120.7436,120.446,120.5335,253468.0
2019-04-25 09:30:00,137.05,137.45,136.09,136.1,215539.0,119.9471,120.2972,119.1069,119.1157,215539.0
2019-04-25 09:35:00,136.11,136.21,135.56,135.67,131084.0,119.1244,119.2119,118.6431,118.7393,131084.0
2019-04-25 09:40:00,135.67,135.85,134.61,134.92,198569.0,118.7393,118.8969,117.8116,118.0829,198569.0
2019-04-25 09:45:00,135.03,135.27,134.64,135.24,132140.0,118.1792,118.3892,117.8379,118.363,132140.0
2019-04-25 09:50:00,135.23,135.46,134.89,135.18,108823.0,118.3542,118.5555,118.0567,118.3105,108823.0
2019-04-25 09:55:00,135.12,135.5,134.88,135.21,99745.0,118.258,118.5905,118.0479,118.3367,99745.0
2019-04-25 10:00:00,135.17,135.75,135.12,135.68,94138.0,118.3017,118.8093,118.258,118.7481,94138.0
2019-04-25 10:05:00,135.68,135.71,135.25,135.28,67556.0,118.7481,118.7743,118.3717,118.398,67556.0
2019-04-25 10:10:00,135.28,135.35,134.85,134.87,63154.0,118.398,118.4593,118.0217,118.0392,63154.0
2019-04-25 10:15:00,134.87,134.94,134.37,134.44,94737.0,118.0392,118.1004,117.6016,117.6628,94737.0
2019-04-25 10:20:00,134.42,134.48,134.09,134.3,79713.0,117.6453,117.6978,117.3565,117.5403,79713.0
2019-04-25 10:25:00,134.35,134.54,134.3,134.5,39783.0,117.5841,117.7503,117.5403,117.7153,39783.0
2019-04-25 10:30:00,134.54,134.55,134.17,134.36,60496.0,117.7503,117.7591,117.4265,117.5928,60496.0
2019-04-25 10:35:00,134.32,134.73,134.29,134.62,31694.0,117.5578,117.9166,117.5315,117.8204,31694.0
2019-04-25 10:40:00,134.63,134.64,134.11,134.28,58743.0,117.8291,117.8379,117.374,117.5228,58743.0
2019-04-25 10:45:00,134.28,134.37,134.11,134.36,38818.0,117.5228,117.6016,117.374,117.5928,38818.0
2019-04-25 10:50:00,134.39,134.54,134.15,134.2,43638.0,117.6191,117.7503,117.409,117.4528,43638.0
2019-04-25 10:55:00,134.18,134.38,134.14,134.24,34548.0,117.4353,117.6103,117.4003,117.4878,34548.0
2019-04-25 11:00:00,134.23,134.74,134.11,134.6,112407.0,117.479,117.9254,117.374,117.8029,112407.0
2019-04-25 11:05:00,134.6,134.77,134.51,134.56,42286.0,117.8029,117.9516,117.7241,117.7679,42286.0
2019-04-25 11:10:00,134.57,134.7,134.53,134.62,34265.0,117.7766,117.8904,117.7416,117.8204,34265.0
2019-04-25 11:15:00,134.6,134.67,134.28,134.57,45102.0,117.8029,117.8641,117.5228,117.7766,45102.0
2019-04-25 11:20:00,134.58,134.99,134.53,134.92,44815.0,117.7854,118.1442,117.7416,118.0829,44815.0
2019-04-25 11:25:00,134.94,135.28,134.92,135.17,65455.0,118.1004,118.398,118.0829,118.3017,65455.0
2019-04-25 11:30:00,135.18,135.47,135.18,135.35,97937.0,118.3105,118.5643,118.3105,118.4593,97937.0
2019-04-25 11:35:00,135.38,135.76,135.22,135.69,77756.0,118.4855,118.8181,118.3455,118.7568,77756.0
2019-04-25 11:40:00,135.66,135.73,135.5,135.66,47565.0,118.7306,118.7918,118.5905,118.7306,47565.0
2019-04-25 11:45:00,135.68,135.98,135.68,135.9,56767.0,118.7481,119.0106,118.7481,118.9406,56767.0
2019-04-25 11:50:00,135.9,136.33,135.79,136.27,59253.0,118.9406,119.317,118.8444,119.2645,59253.0
2019-04-25 11:55:00,136.29,136.57,136.17,136.19,82774.0,119.282,119.527,119.1769,119.1944,82774.0
2019-04-25 12:00:00,136.2,136.33,136.06,136.25,39934.0,119.2032,119.317,119.0807,119.247,39934.0
2019-04-25 12:05:00,136.28,136.41,136.14,136.14,21960.0,119.2732,119.387,119.1507,119.1507,21960.0
2019-04-25 12:10:00,136.14,136.22,135.96,135.99,35497.0,119.1507,119.2207,118.9931,119.0194,35497.0
2019-04-25 12:15:00,136.0,136.17,135.96,136.15,25347.0,119.0281,119.1769,118.9931,119.1594,25347.0
2019-04-25 12:20:00,136.17,136.31,136.03,136.07,27138.0,119.1769,119.2995,119.0544,119.0894,27138.0
2019-04-25 12:25:00,136.07,136.27,135.89,135.89,30011.0,119.0894,119.2645,118.9319,118.9319,30011.0
2019-04-25 12:30:00,135.92,136.2,135.88,136.11,26293.0,118.9581,119.2032,118.9231,119.1244,26293.0
2019-04-25 12:35:00,136.14,136.38,136.13,136.35,34523.0,119.1507,119.3607,119.1419,119.3345,34523.0
2019-04-25 12:40:00,136.34,136.47,136.3,136.36,28333.0,119.3257,119.4395,119.2907,119.3432,28333.0
2019-04-25 12:45:00,136.35,136.42,136.29,136.34,29047.0,119.3345,119.3957,119.282,119.3257,29047.0
2019-04-25 12:50:00,136.37,136.6,136.32,136.39,44929.0,119.352,119.5533,119.3082,119.3695,44929.0
2019-04-25 12:55:00,136.4,136.49,136.36,136.44,16355.0,119.3782,119.457,119.3432,119.4132,16355.0
2019-04-25 13:00:00,136.43,136.76,136.42,136.7,25984.0,119.4045,119.6933,119.3957,119.6408,25984.0
2019-04-25 13:05:00,136.67,136.85,136.63,136.84,24560.0,119.6145,119.7721,119.5795,119.7633,24560.0
2019-04-25 13:10:00,136.8,137.05,136.76,137.02,32556.0,119.7283,119.9471,119.6933,119.9209,32556.0
2019-04-25 13:15:00,136.98,137.13,136.92,137.02,26417.0,119.8859,120.0171,119.8333,119.9209,26417.0
2019-04-25 13:20:00,137.02,137.22,137.0,137.13,28809.0,119.9209,120.0959,119.9034,120.0171,28809.0
2019-04-25 13:25:00,137.12,137.41,137.12,137.39,37999.0,120.0084,120.2622,120.0084,120.2447,37999.0
2019-04-25 13:30:00,137.39,137.46,137.26,137.28,53906.0,120.2447,120.306,120.1309,120.1484,53906.0
2019-04-25 13:35:00,137.26,137.26,136.96,137.06,35776.0,120.1309,120.1309,119.8683,119.9559,35776.0
2019-04-25 13:40:00,137.04,137.13,136.82,136.85,18584.0,119.9384,120.0171,119.7458,119.7721,18584.0
2019-04-25 13:45:00,136.86,136.97,136.7,136.71,29249.0,119.7808,119.8771,119.6408,119.6495,29249.0
2019-04-25 13:50:00,136.7,136.79,136.5,136.52,16066.0,119.6408,119.7196,119.4658,119.4833,16066.0
2019-04-25 13:55:00,136.5,136.65,136.43,136.52,18173.0,119.4658,119.597,119.4045,119.4833,18173.0
2019-04-25 14:00:00,136.53,136.79,136.53,136.79,14862.0,119.492,119.7196,119.492,119.7196,14862.0
2019-04-25 14:05:00,136.79,136.89,136.75,136.75,21932.0,119.7196,119.8071,119.6846,119.6846,21932.0
2019-04-25 14:10:00,136.75,136.81,136.67,136.71,15075.0,119.6846,119.7371,119.6145,119.6495,15075.0
2019-04-25 14:15:00,136.72,136.88,136.72,136.84,17116.0,119.6583,119.7983,119.6583,119.7633,17116.0
2019-04-25 14:20:00,136.83,136.84,136.7,136.73,14686.0,119.7546,119.7633,119.6408,119.6671,14686.0
2019-04-25 14:25:00,136.74,136.75,136.53,136.66,17267.0,119.6758,119.6846,119.492,119.6058,17267.0
2019-04-25 14:30:00,136.68,136.7,136.44,136.44,11977.0,119.6233,119.6408,119.4132,119.4132,11977.0
2019-04-25 14:35:00,136.46,136.55,136.38,136.47,16418.0,119.4307,119.5095,119.3607,119.4395,16418.0
2019-04-25 14:40:00,136.45,136.46,136.31,136.36,22067.0,119.422,119.4307,119.2995,119.3432,22067.0
2019-04-25 14:45:00,136.38,136.44,136.29,136.3,16847.0,119.3607,119.4132,119.282,119.2907,16847.0
2019-04-25 14:50:00,136.31,136.32,136.22,136.24,15745.0,119.2995,119.3082,119.2207,119.2382,15745.0
2019-04-25 14:55:00,136.23,136.38,136.18,136.38,18437.0,119.2294,119.3607,119.1857,119.3607,18437.0
2019-04-25 15:00:00,136.39,136.39,136.11,136.12,16379.0,119.3695,119.3695,119.1244,119.1332,16379.0
2019-04-25 15:05:00,136.1,136.18,136.04,136.06,16596.0,119.1157,119.1857,119.0632,119.0807,16596.0
2019-04-25 15:10:00,136.06,136.14,135.98,135.98,24741.0,119.0807,119.1507,119.0106,119.0106,24741.0
2019-04-25 15:15:00,135.99,136.01,135.85,135.94,30683.0,119.0194,119.0369,118.8969,118.9756,30683.0
2019-04-25 15:20:00,135.93,135.99,135.9,135.99,34912.0,118.9669,119.0194,118.9406,119.0194,34912.0
2019-04-25 15:25:00,135.98,136.2,135.98,136.16,29012.0,119.0106,119.2032,119.0106,119.1682,29012.0
2019-04-25 15:30:00,136.16,136.26,136.12,136.13,43607.0,119.1682,119.2557,119.1332,119.1419,43607.0
2019-04-25 15:35:00,136.13,136.18,136.08,136.16,40233.0,119.1419,119.1857,119.0982,119.1682,40233.0
2019-04-25 15:40:00,136.17,136.54,136.08,136.44,61816.0,119.1769,119.5008,119.0982,119.4132,61816.0
2019-04-25 15:45:00,136.45,136.49,136.27,136.38,51826.0,119.422,119.457,119.2645,119.3607,51826.0
2019-04-25 15:50:00,136.39,136.4,136.01,136.01,68355.0,119.3695,119.3782,119.0369,119.0369,68355.0
2019-04-25 15:55:00,136.02,136.15,135.86,136.13,194272.0,119.0457,119.1594,118.9056,119.1419,194272.0
2019-04-26 09:30:00,136.56,136.94,136.41,136.9,84278.0,119.5183,119.8508,119.387,119.8158,84278.0
2019-04-26 09:35:00,136.9,137.15,136.35,136.62,72019.0,119.8158,120.0346,119.3345,119.5708,72019.0
2019-04-26 09:40:00,136.61,136.84,136.38,136.62,30501.0,119.562,119.7633,119.3607,119.5708,30501.0
2019-04-26 09:45:00,136.61,137.12,136.49,136.87,142184.0,119.562,120.0084,119.457,119.7896,142184.0
2019-04-26 09:50:00,136.9,137.06,136.77,136.85,104058.0,119.8158,119.9559,119.7021,119.7721,104058.0
2019-04-26 09:55:00,136.88,136.88,136.1,136.13,61856.0,119.7983,119.7983,119.1157,119.1419,61856.0
2019-04-26 10:00:00,136.21,136.38,135.89,136.33,46454.0,119.2119,119.3607,118.9319,119.317,46454.0
2019-04-26 10:05:00,136.32,136.4,136.18,136.32,31917.0,119.3082,119.3782,119.1857,119.3082,31917.0
2019-04-26 10:10:00,136.31,136.42,136.08,136.08,23657.0,119.2995,119.3957,119.0982,119.0982,23657.0
2019-04-26 10:15:00,136.11,136.28,135.92,136.25,66962.0,119.1244,119.2732,118.9581,119.247,66962.0
2019-04-26 10:20:00,136.19,136.44,136.19,136.43,55208.0,119.1944,119.4132,119.1944,119.4045,55208.0
2019-04-26 10:25:00,136.42,136.76,136.42,136.75,34606.0,119.3957,119.6933,119.3957,119.6846,34606.0
2019-04-26 10:30:00,136.73,137.0,136.58,136.97,29906.0,119.6671,119.9034,119.5358,119.8771,29906.0
2019-04-26 10:35:00,136.96,137.03,136.86,136.94,32117.0,119.8683,119.9296,119.7808,119.8508,32117.0
2019-04-26 10:40:00,136.95,137.15,136.85,137.12,38793.0,119.8596,120.0346,119.7721,120.0084,38793.0
2019-04-26 10:45:00,137.1,137.31,137.09,137.09,52909.0,119.9909,120.1747,119.9821,119.9821,52909.0
2019-04-26 10:50:00,137.08,137.3,136.94,137.15,28625.0,119.9734,120.1659,119.8508,120.0346,28625.0
2019-04-26 10:55:00,137.15,137.28,136.96,137.15,49413.0,120.0346,120.1484,119.8683,120.0346,49413.0
2019-04-26 11:00:00,137.13,137.14,136.95,137.0,45108.0,120.0171,120.0259,119.8596,119.9034,45108.0
2019-04-26 11:05:00,136.98,137.09,136.94,137.01,35226.0,119.8859,119.9821,119.8508,119.9121,35226.0
2019-04-26 11:10:00,137.03,137.34,137.01,137.34,53793.0,119.9296,120.2009,119.9121,120.2009,53793.0
2019-04-26 11:15:00,137.34,137.58,137.33,137.47,66776.0,120.2009,120.411,120.1922,120.3147,66776.0
2019-04-26 11:20:00,137.45,137.5,137.34,137.34,53571.0,120.2972,120.341,120.2009,120.2009,53571.0
2019-04-26 11:25:00,137.36,137.46,137.32,137.42,28897.0,120.2184,120.306,120.1834,120.2709,28897.0
2019-04-26 11:30:00,137.41,137.44,137.12,137.34,54344.0,120.2622,120.2884,120.0084,120.2009,54344.0
2019-04-26 11:35:00,137.35,137.57,137.29,137.56,116323.0,120.2097,120.4022,120.1572,120.3935,116323.0
2019-04-26 11:40:00,137.56,137.86,137.52,137.74,92884.0,120.3935,120.656,120.3585,120.551,92884.0
2019-04-26 11:45:00,137.75,138.01,137.71,137.71,85790.0,120.5598,120.7873,120.5248,120.5248,85790.0
2019-04-26 11:50:00,137.73,137.88,137.73,137.84,33778.0,120.5423,120.6735,120.5423,120.6385,33778.0
2019-04-26 11:55:00,137.84,138.06,137.78,138.04,27131.0,120.6385,120.8311,120.586,120.8136,27131.0
2019-04-26 12:00:00,138.06,138.11,137.97,138.01,29392.0,120.8311,120.8748,120.7523,120.7873,29392.0
2019-04-26 12:05:00,138.01,138.32,138.01,138.31,29333.0,120.7873,121.0586,120.7873,121.0499,29333.0
2019-04-26 12:10:00,138.31,138.58,138.31,138.58,83606.0,121.0499,121.2862,121.0499,121.2862,83606.0
2019-04-26 12:15:00,138.59,138.68,138.49,138.55,37318.0,121.2949,121.3737,121.2074,121.2599,37318.0
2019-04-26 12:20:00,138.53,138.61,138.38,138.6,28753.0,121.2424,121.3124,121.1111,121.3037,28753.0
2019-04-26 12:25:00,138.61,138.71,138.49,138.65,52932.0,121.3124,121.4,121.2074,121.3474,52932.0
2019-04-26 12:30:00,138.63,138.68,138.44,138.6,24442.0,121.3299,121.3737,121.1637,121.3037,24442.0
2019-04-26 12:35:00,138.57,138.62,138.37,138.42,20397.0,121.2774,121.3212,121.1024,121.1462,20397.0
2019-04-26 12:40:00,138.42,138.68,138.42,138.54,26113.0,121.1462,121.3737,121.1462,121.2512,26113.0
2019-04-26 12:45:00,138.54,138.65,138.5,138.62,30564.0,121.2512,121.3474,121.2162,121.3212,30564.0
2019-04-26 12:50:00,138.59,138.63,138.27,138.36,58567.0,121.2949,121.3299,121.0149,121.0936,58567.0
2019-04-26 12:55:00,138.33,138.33,138.14,138.19,21891.0,121.0674,121.0674,120.9011,120.9449,21891.0
2019-04-26 13:00:00,138.18,138.25,138.02,138.22,29625.0,120.9361,120.9974,120.7961,120.9711,29625.0
2019-04-26 13:05:00,138.21,138.25,138.06,138.11,16906.0,120.9624,120.9974,120.8311,120.8748,16906.0
2019-04-26 13:10:00,138.1,138.24,138.09,138.24,10244.0,120.8661,120.9886,120.8573,120.9886,10244.0
2019-04-26 13:15:00,138.22,138.25,137.96,138.07,19240.0,120.9711,120.9974,120.7436,120.8398,19240.0
2019-04-26 13:20:00,138.08,138.09,137.98,138.06,11865.0,120.8486,120.8573,120.7611,120.8311,11865.0
2019-04-26 13:25:00,138.09,138.21,138.07,138.21,14958.0,120.8573,120.9624,120.8398,120.9624,14958.0
2019-04-26 13:30:00,138.16,138.32,138.15,138.28,25871.0,120.9186,121.0586,120.9098,121.0236,25871.0
2019-04-26 13:35:00,138.25,138.32,138.21,138.32,17005.0,120.9974,121.0586,120.9624,121.0586,17005.0
2019-04-26 13:40:00,138.3,138.34,138.24,138.29,59400.0,121.0411,121.0761,120.9886,121.0324,59400.0
2019-04-26 13:45:00,138.33,138.33,138.25,138.29,9829.0,121.0674,121.0674,120.9974,121.0324,9829.0
2019-04-26 13:50:00,138.3,138.37,138.3,138.32,7794.0,121.0411,121.1024,121.0411,121.0586,7794.0
2019-04-26 13:55:00,138.32,138.35,138.26,138.28,29654.0,121.0586,121.0849,121.0061,121.0236,29654.0
2019-04-26 14:00:00,138.29,138.29,138.06,138.19,20864.0,121.0324,121.0324,120.8311,120.9449,20864.0
2019-04-26 14:05:00,138.18,138.51,138.18,138.46,32611.0,120.9361,121.2249,120.9361,121.1812,32611.0
2019-04-26 14:10:00,138.48,138.5,138.32,138.4,9768.0,121.1987,121.2162,121.0586,121.1286,9768.0
2019-04-26 14:15:00,138.41,138.54,138.41,138.54,23624.0,121.1374,121.2512,121.1374,121.2512,23624.0
2019-04-26 14:20:00,138.54,138.7,138.44,138.44,37677.0,121.2512,121.3912,121.1637,121.1637,37677.0
2019-04-26 14:25:00,138.41,138.42,138.28,138.3,14376.0,121.1374,121.1462,121.0236,121.0411,14376.0
2019-04-26 14:30:00,138.28,138.3,138.15,138.21,13491.0,121.0236,121.0411,120.9098,120.9624,13491.0
2019-04-26 14:35:00,138.19,138.2,138.11,138.14,13872.0,120.9449,120.9536,120.8748,120.9011,13872.0
2019-04-26 14:40:00,138.11,138.15,138.07,138.07,19437.0,120.8748,120.9098,120.8398,120.8398,19437.0
2019-04-26 14:45:00,138.07,138.09,137.99,138.03,13701.0,120.8398,120.8573,120.7698,120.8048,13701.0
2019-04-26 14:50:00,138.03,138.14,138.01,138.12,22150.0,120.8048,120.9011,120.7873,120.8836,22150.0
2019-04-26 14:55:00,138.11,138.19,138.1,138.19,19695.0,120.8748,120.9449,120.8661,120.9449,19695.0
2019-04-26 15:00:00,138.2,138.4,138.2,138.32,41597.0,120.9536,121.1286,120.9536,121.0586,41597.0
2019-04-26 15:05:00,138.32,138.49,138.25,138.27,39295.0,121.0586,121.2074,120.9974,121.0149,39295.0
2019-04-26 15:10:00,138.26,138.37,138.11,138.37,27914.0,121.0061,121.1024,120.8748,121.1024,27914.0
2019-04-26 15:15:00,138.4,138.49,138.31,138.35,55647.0,121.1286,121.2074,121.0499,121.0849,55647.0
2019-04-26 15:20:00,138.35,138.41,138.29,138.4,24006.0,121.0849,121.1374,121.0324,121.1286,24006.0
2019-04-26 15:25:00,138.41,138.43,138.31,138.36,18980.0,121.1374,121.1549,121.0499,121.0936,18980.0
2019-04-26 15:30:00,138.36,138.53,138.36,138.53,44073.0,121.0936,121.2424,121.0936,121.2424,44073.0
2019-04-26 15:35:00,138.53,138.66,138.52,138.64,48076.0,121.2424,121.3562,121.2337,121.3387,48076.0
2019-04-26 15:40:00,138.65,138.94,138.64,138.93,130402.0,121.3474,121.6013,121.3387,121.5925,130402.0
2019-04-26 15:45:00,138.93,138.93,138.76,138.81,145138.0,121.5925,121.5925,121.4437,121.4875,145138.0
2019-04-26 15:50:00,138.81,138.84,138.68,138.79,79277.0,121.4875,121.5137,121.3737,121.47,79277.0
2019-04-26 15:55:00,138.8,139.0,138.71,138.96,276092.0,121.4787,121.6538,121.4,121.6188,276092.0
2019-04-29 09:30:00,139.5,139.9,138.85,139.81,101364.0,122.0914,122.4415,121.5225,122.3627,101364.0
2019-04-29 09:35:00,139.85,139.9,139.37,139.51,75687.0,122.3977,122.4415,121.9776,122.1001,75687.0
2019-04-29 09:40:00,139.55,140.24,139.47,140.17,78486.0,122.1351,122.739,122.0651,122.6778,78486.0
2019-04-29 09:45:00,140.16,140.45,140.03,140.21,69486.0,122.669,122.9228,122.5552,122.7128,69486.0
2019-04-29 09:50:00,140.13,140.21,139.89,139.97,51854.0,122.6428,122.7128,122.4327,122.5027,51854.0
2019-04-29 09:55:00,140.0,140.07,139.71,139.72,62830.0,122.529,122.5902,122.2752,122.2839,62830.0
2019-04-29 10:00:00,139.73,139.88,139.43,139.43,43093.0,122.2927,122.424,122.0301,122.0301,43093.0
2019-04-29 10:05:00,139.42,139.49,138.95,139.13,70615.0,122.0214,122.0826,121.61,121.7675,70615.0
2019-04-29 10:10:00,139.12,139.3,138.92,139.17,67626.0,121.7588,121.9163,121.5838,121.8026,67626.0
2019-04-29 10:15:00,139.21,139.46,139.18,139.46,34894.0,121.8376,122.0564,121.8113,122.0564,34894.0
2019-04-29 10:20:00,139.49,139.6,139.32,139.32,50766.0,122.0826,122.1789,121.9338,121.9338,50766.0
2019-04-29 10:25:00,139.29,139.55,139.24,139.43,22947.0,121.9076,122.1351,121.8638,122.0301,22947.0
2019-04-29 10:30:00,139.4,139.53,139.27,139.4,18896.0,122.0039,122.1176,121.8901,122.0039,18896.0
2019-04-29 10:35:00,139.39,139.69,139.38,139.64,42321.0,121.9951,122.2577,121.9863,122.2139,42321.0
2019-04-29 10:40:00,139.59,139.68,139.52,139.57,28190.0,122.1701,122.2489,122.1089,122.1526,28190.0
2019-04-29 10:45:00,139.6,139.6,139.39,139.49,26740.0,122.1789,122.1789,121.9951,122.0826,26740.0
2019-04-29 10:50:00,139.46,139.59,139.39,139.59,16905.0,122.0564,122.1701,121.9951,122.1701,16905.0
2019-04-29 10:55:00,139.56,139.65,139.4,139.43,20202.0,122.1439,122.2227,122.0039,122.0301,20202.0
2019-04-29 11:00:00,139.4,139.52,139.23,139.48,17090.0,122.0039,122.1089,121.8551,122.0739,17090.0
2019-04-29 11:05:00,139.52,139.52,139.26,139.4,20700.0,122.1089,122.1089,121.8813,122.0039,20700.0
2019-04-29 11:10:00,139.37,139.44,139.26,139.32,18105.0,121.9776,122.0389,121.8813,121.9338,18105.0
2019-04-29 11:15:00,139.31,139.31,139.08,139.2,14195.0,121.9251,121.9251,121.7238,121.8288,14195.0
2019-04-29 11:20:00,139.19,139.33,139.13,139.24,17753.0,121.8201,121.9426,121.7675,121.8638,17753.0
2019-04-29 11:25:00,139.22,139.38,139.12,139.32,12605.0,121.8463,121.9863,121.7588,121.9338,12605.0
2019-04-29 11:30:00,139.29,139.3,139.17,139.28,10026.0,121.9076,121.9163,121.8026,121.8988,10026.0
2019-04-29 11:35:00,139.3,139.3,139.09,139.1,16495.0,121.9163,121.9163,121.7325,121.7413,16495.0
2019-04-29 11:40:00,139.08,139.21,139.04,139.17,12500.0,121.7238,121.8376,121.6888,121.8026,12500.0
2019-04-29 11:45:00,139.17,139.22,138.83,138.86,26429.0,121.8026,121.8463,121.505,121.5312,26429.0
2019-04-29 11:50:00,138.88,139.03,138.82,139.03,11642.0,121.5487,121.68,121.4962,121.68,11642.0
2019-04-29 11:55:00,139.01,139.22,138.99,139.09,17865.0,121.6625,121.8463,121.645,121.7325,17865.0
2019-04-29 12:00:00,139.07,139.19,138.98,139.18,7419.0,121.715,121.8201,121.6363,121.8113,7419.0
2019-04-29 12:05:00,139.17,139.3,139.14,139.24,9203.0,121.8026,121.9163,121.7763,121.8638,9203.0
2019-04-29 12:10:00,139.22,139.33,139.19,139.26,16693.0,121.8463,121.9426,121.8201,121.8813,16693.0
2019-04-29 12:15:00,139.27,139.35,139.23,139.33,7955.0,121.8901,121.9601,121.8551,121.9426,7955.0
2019-04-29 12:20:00,139.34,139.35,139.21,139.21,42025.0,121.9513,121.9601,121.8376,121.8376,42025.0
2019-04-29 12:25:00,139.23,139.3,139.15,139.29,17675.0,121.8551,121.9163,121.7851,121.9076,17675.0
2019-04-29 12:30:00,139.29,139.44,139.28,139.31,26479.0,121.9076,122.0389,121.8988,121.9251,26479.0
2019-04-29 12:35:00,139.33,139.62,139.33,139.51,23236.0,121.9426,122.1964,121.9426,122.1001,23236.0
2019-04-29 12:40:00,139.51,139.58,139.42,139.44,18377.0,122.1001,122.1614,122.0214,122.0389,18377.0
2019-04-29 12:45:00,139.5,139.63,139.47,139.59,12144.0,122.0914,122.2052,122.0651,122.1701,12144.0
2019-04-29 12:50:00,139.6,139.86,139.48,139.83,63620.0,122.1789,122.4064,122.0739,122.3802,63620.0
2019-04-29 12:55:00,139.86,139.89,139.67,139.76,22153.0,122.4064,122.4327,122.2402,122.3189,22153.0
2019-04-29 13:00:00,139.75,139.78,139.64,139.65,16229.0,122.3102,122.3364,122.2139,122.2227,16229.0
2019-04-29 13:05:00,139.67,139.68,139.46,139.58,18031.0,122.2402,122.2489,122.0564,122.1614,18031.0
2019-04-29 13:10:00,139.58,139.65,139.4,139.54,22142.0,122.1614,122.2227,122.0039,122.1264,22142.0
2019-04-29 13:15:00,139.56,139.73,139.56,139.66,31490.0,122.1439,122.2927,122.1439,122.2314,31490.0
2019-04-29 13:20:00,139.68,139.77,139.64,139.7,13721.0,122.2489,122.3277,122.2139,122.2664,13721.0
2019-04-29 13:25:00,139.67,139.79,139.59,139.72,25387.0,122.2402,122.3452,122.1701,122.2839,25387.0
2019-04-29 13:30:00,139.73,139.73,139.64,139.7,10758.0,122.2927,122.2927,122.2139,122.2664,10758.0
2019-04-29 13:35:00,139.71,139.72,139.57,139.58,15680.0,122.2752,122.2839,122.1526,122.1614,15680.0
2019-04-29 13:40:00,139.56,139.67,139.54,139.67,18349.0,122.1439,122.2402,122.1264,122.2402,18349.0
2019-04-29 13:45:00,139.68,139.71,139.63,139.68,15664.0,122.2489,122.2752,122.2052,122.2489,15664.0
2019-04-29 13:50:00,139.69,139.74,139.66,139.68,12206.0,122.2577,122.3014,122.2314,122.2489,12206.0
2019-04-29 13:55:00,139.7,139.72,139.63,139.63,15207.0,122.2664,122.2839,122.2052,122.2052,15207.0
2019-04-29 14:00:00,139.65,139.71,139.59,139.59,40260.0,122.2227,122.2752,122.1701,122.1701,40260.0
2019-04-29 14:05:00,139.61,139.63,139.54,139.61,11363.0,122.1876,122.2052,122.1264,122.1876,11363.0
2019-04-29 14:10:00,139.62,139.63,139.49,139.5,18724.0,122.1964,122.2052,122.0826,122.0914,18724.0
2019-04-29 14:15:00,139.53,139.6,139.48,139.51,61227.0,122.1176,122.1789,122.0739,122.1001,61227.0
2019-04-29 14:20:00,139.53,139.55,139.35,139.42,10848.0,122.1176,122.1351,121.9601,122.0214,10848.0
2019-04-29 14:25:00,139.45,139.5,139.41,139.42,15143.0,122.0476,122.0914,122.0126,122.0214,15143.0
2019-04-29 14:30:00,139.41,139.45,139.3,139.4,8828.0,122.0126,122.0476,121.9163,122.0039,8828.0
2019-04-29 14:35:00,139.36,139.38,139.25,139.26,13096.0,121.9688,121.9863,121.8726,121.8813,13096.0
2019-04-29 14:40:00,139.24,139.27,139.14,139.26,17759.0,121.8638,121.8901,121.7763,121.8813,17759.0
2019-04-29 14:45:00,139.23,139.4,139.2,139.3,15408.0,121.8551,122.0039,121.8288,121.9163,15408.0
2019-04-29 14:50:00,139.3,139.4,139.3,139.39,11803.0,121.9163,122.0039,121.9163,121.9951,11803.0
2019-04-29 14:55:00,139.4,139.43,139.33,139.33,9425.0,122.0039,122.0301,121.9426,121.9426,9425.0
2019-04-29 15:00:00,139.31,139.42,139.31,139.4,13719.0,121.9251,122.0214,121.9251,122.0039,13719.0
2019-04-29 15:05:00,139.39,139.41,139.34,139.39,11292.0,121.9951,122.0126,121.9513,121.9951,11292.0
2019-04-29 15:10:00,139.4,139.4,139.29,139.34,11557.0,122.0039,122.0039,121.9076,121.9513,11557.0
2019-04-29 15:15:00,139.33,139.47,139.32,139.43,15384.0,121.9426,122.0651,121.9338,122.0301,15384.0
2019-04-29 15:20:00,139.44,139.52,139.43,139.45,16651.0,122.0389,122.1089,122.0301,122.0476,16651.0
2019-04-29 15:25:00,139.44,139.46,139.38,139.41,12997.0,122.0389,122.0564,121.9863,122.0126,12997.0
2019-04-29 15:30:00,139.42,139.51,139.4,139.43,22484.0,122.0214,122.1001,122.0039,122.0301,22484.0
2019-04-29 15:35:00,139.44,139.5,139.42,139.46,20177.0,122.0389,122.0914,122.0214,122.0564,20177.0
2019-04-29 15:40:00,139.47,139.47,139.28,139.29,45382.0,122.0651,122.0651,121.8988,121.9076,45382.0
2019-04-29 15:45:00,139.28,139.37,139.2,139.33,28626.0,121.8988,121.9776,121.8288,121.9426,28626.0
2019-04-29 15:50:00,139.34,139.35,139.07,139.08,199208.0,121.9513,121.9601,121.715,121.7238,199208.0
2019-04-29 15:55:00,139.08,139.15,139.03,139.07,158855.0,121.7238,121.7851,121.68,121.715,158855.0
2019-04-30 09:30:00,139.99,140.0,139.06,139.22,76085.0,122.5202,122.529,121.7063,121.8463,76085.0
2019-04-30 09:35:00,139.15,139.44,138.97,139.31,15558.0,121.7851,122.0389,121.6275,121.9251,15558.0
2019-04-30 09:40:00,139.28,139.65,139.28,139.53,31728.0,121.8988,122.2227,121.8988,122.1176,31728.0
2019-04-30 09:45:00,139.54,139.73,139.27,139.69,50612.0,122.1264,122.2927,121.8901,122.2577,50612.0
2019-04-30 09:50:00,139.74,139.79,139.39,139.6,41456.0,122.3014,122.3452,121.9951,122.1789,41456.0
2019-04-30 09:55:00,139.65,139.66,139.15,139.2,29723.0,122.2227,122.2314,121.7851,121.8288,29723.0
2019-04-30 10:00:00,139.21,139.31,138.82,138.82,57431.0,121.8376,121.9251,121.4962,121.4962,57431.0
2019-04-30 10:05:00,138.82,138.89,138.31,138.31,45480.0,121.4962,121.5575,121.0499,121.0499,45480.0
2019-04-30 10:10:00,138.32,138.32,137.96,138.18,43011.0,121.0586,121.0586,120.7436,120.9361,43011.0
2019-04-30 10:15:00,138.24,138.24,138.03,138.13,28883.0,120.9886,120.9886,120.8048,120.8923,28883.0
2019-04-30 10:20:00,138.13,138.24,138.02,138.17,24647.0,120.8923,120.9886,120.7961,120.9273,24647.0
2019-04-30 10:25:00,138.18,138.24,137.91,137.97,15579.0,120.9361,120.9886,120.6998,120.7523,15579.0
2019-04-30 10:30:00,138.02,138.32,137.98,138.32,41251.0,120.7961,121.0586,120.7611,121.0586,41251.0
2019-04-30 10:35:00,138.29,138.49,138.25,138.38,31586.0,121.0324,121.2074,120.9974,121.1111,31586.0
2019-04-30 10:40:00,138.41,138.62,138.32,138.35,32219.0,121.1374,121.3212,121.0586,121.0849,32219.0
2019-04-30 10:45:00,138.33,138.69,138.32,138.47,47370.0,121.0674,121.3825,121.0586,121.1899,47370.0
2019-04-30 10:50:00,138.48,138.61,138.45,138.52,14800.0,121.1987,121.3124,121.1724,121.2337,14800.0
2019-04-30 10:55:00,138.52,138.56,138.19,138.28,42818.0,121.2337,121.2687,120.9449,121.0236,42818.0
2019-04-30 11:00:00,138.25,138.29,137.77,137.92,36716.0,120.9974,121.0324,120.5773,120.7085,36716.0
2019-04-30 11:05:00,137.88,137.94,137.58,137.61,28622.0,120.6735,120.7261,120.411,120.4372,28622.0
2019-04-30 11:10:00,137.59,137.81,137.58,137.77,21546.0,120.4197,120.6123,120.411,120.5773,21546.0
2019-04-30 11:15:00,137.8,138.02,137.68,137.98,12741.0,120.6035,120.7961,120.4985,120.7611,12741.0
2019-04-30 11:20:00,137.98,138.18,137.96,137.99,11877.0,120.7611,120.9361,120.7436,120.7698,11877.0
2019-04-30 11:25:00,137.98,138.19,137.92,138.08,14008.0,120.7611,120.9449,120.7085,120.8486,14008.0
2019-04-30 11:30:00,138.04,138.36,138.04,138.22,17889.0,120.8136,121.0936,120.8136,120.9711,17889.0
2019-04-30 11:35:00,138.27,138.57,138.24,138.51,19391.0,121.0149,121.2774,120.9886,121.2249,19391.0
2019-04-30 11:40:00,138.53,138.73,138.48,138.7,26612.0,121.2424,121.4175,121.1987,121.3912,26612.0
2019-04-30 11:45:00,138.7,138.7,138.45,138.46,30698.0,121.3912,121.3912,121.1724,121.1812,30698.0
2019-04-30 11:50:00,138.47,138.62,138.4,138.48,17369.0,121.1899,121.3212,121.1286,121.1987,17369.0
2019-04-30 11:55:00,138.51,138.58,138.37,138.37,15165.0,121.2249,121.2862,121.1024,121.1024,15165.0
2019-04-30 12:00:00,138.38,138.55,138.38,138.46,15377.0,121.1111,121.2599,121.1111,121.1812,15377.0
2019-04-30 12:05:00,138.45,138.96,138.34,138.88,89380.0,121.1724,121.6188,121.0761,121.5487,89380.0
2019-04-30 12:10:00,138.88,138.94,138.81,138.9,29626.0,121.5487,121.6013,121.4875,121.5662,29626.0
2019-04-30 12:15:00,138.91,139.23,138.9,139.04,35948.0,121.575,121.8551,121.5662,121.6888,35948.0
2019-04-30 12:20:00,139.06,139.12,138.79,138.79,33334.0,121.7063,121.7588,121.47,121.47,33334.0
2019-04-30 12:25:00,138.83,138.89,138.75,138.89,15594.0,121.505,121.5575,121.435,121.5575,15594.0
2019-04-30 12:30:00,138.9,139.02,138.9,138.95,16470.0,121.5662,121.6713,121.5662,121.61,16470.0
2019-04-30 12:35:00,138.95,139.0,138.91,138.99,19881.0,121.61,121.6538,121.575,121.645,19881.0
2019-04-30 12:40:00,138.98,139.09,138.95,139.06,25247.0,121.6363,121.7325,121.61,121.7063,25247.0
2019-04-30 12:45:00,139.07,139.07,138.86,138.91,17423.0,121.715,121.715,121.5312,121.575,17423.0
2019-04-30 12:50:00,138.89,139.02,138.82,138.94,14716.0,121.5575,121.6713,121.4962,121.6013,14716.0
2019-04-30 12:55:00,138.95,139.0,138.9,138.98,10329.0,121.61,121.6538,121.5662,121.6363,10329.0
2019-04-30 13:00:00,138.96,139.09,138.89,138.92,34612.0,121.6188,121.7325,121.5575,121.5838,34612.0
2019-04-30 13:05:00,138.92,138.96,138.87,138.96,8510.0,121.5838,121.6188,121.54,121.6188,8510.0
2019-04-30 13:10:00,138.97,139.02,138.87,138.91,15732.0,121.6275,121.6713,121.54,121.575,15732.0
2019-04-30 13:15:00,138.93,139.01,138.79,138.82,26973.0,121.5925,121.6625,121.47,121.4962,26973.0
2019-04-30 13:20:00,138.83,138.92,138.75,138.81,21063.0,121.505,121.5838,121.435,121.4875,21063.0
2019-04-30 13:25:00,138.84,138.86,138.67,138.81,16624.0,121.5137,121.5312,121.365,121.4875,16624.0
2019-04-30 13:30:00,138.8,139.13,138.74,139.12,19665.0,121.4787,121.7675,121.4262,121.7588,19665.0
2019-04-30 13:35:00,139.13,139.46,139.13,139.4,32006.0,121.7675,122.0564,121.7675,122.0039,32006.0
2019-04-30 13:40:00,139.37,139.59,139.33,139.5,36378.0,121.9776,122.1701,121.9426,122.0914,36378.0
2019-04-30 13:45:00,139.49,139.54,139.42,139.52,22857.0,122.0826,122.1264,122.0214,122.1089,22857.0
2019-04-30 13:50:00,139.5,139.63,139.45,139.49,30693.0,122.0914,122.2052,122.0476,122.0826,30693.0
2019-04-30 13:55:00,139.49,139.58,139.45,139.55,16866.0,122.0826,122.1614,122.0476,122.1351,16866.0
2019-04-30 14:00:00,139.55,139.59,139.43,139.5,18161.0,122.1351,122.1701,122.0301,122.0914,18161.0
2019-04-30 14:05:00,139.51,139.6,139.48,139.52,17936.0,122.1001,122.1789,122.0739,122.1089,17936.0
2019-04-30 14:10:00,139.52,139.6,139.5,139.56,23493.0,122.1089,122.1789,122.0914,122.1439,23493.0
2019-04-30 14:15:00,139.57,139.86,139.56,139.86,38377.0,122.1526,122.4064,122.1439,122.4064,38377.0
2019-04-30 14:20:00,139.86,139.88,139.78,139.83,19628.0,122.4064,122.424,122.3364,122.3802,19628.0
2019-04-30 14:25:00,139.81,139.81,139.66,139.77,23579.0,122.3627,122.3627,122.2314,122.3277,23579.0
2019-04-30 14:30:00,139.76,139.83,139.61,139.64,20594.0,122.3189,122.3802,122.1876,122.2139,20594.0
2019-04-30 14:35:00,139.66,139.76,139.59,139.74,18569.0,122.2314,122.3189,122.1701,122.3014,18569.0
2019-04-30 14:40:00,139.73,139.8,139.55,139.56,20653.0,122.2927,122.3539,122.1351,122.1439,20653.0
2019-04-30 14:45:00,139.55,139.7,139.51,139.53,32252.0,122.1351,122.2664,122.1001,122.1176,32252.0
2019-04-30 14:50:00,139.53,139.59,139.45,139.55,19629.0,122.1176,122.1701,122.0476,122.1351,19629.0
2019-04-30 14:55:00,139.55,139.69,139.55,139.58,19638.0,122.1351,122.2577,122.1351,122.1614,19638.0
2019-04-30 15:00:00,139.56,139.68,139.54,139.66,18426.0,122.1439,122.2489,122.1264,122.2314,18426.0
2019-04-30 15:05:00,139.67,139.71,139.6,139.67,18227.0,122.2402,122.2752,122.1789,122.2402,18227.0
2019-04-30 15:10:00,139.64,139.65,139.46,139.53,22613.0,122.2139,122.2227,122.0564,122.1176,22613.0
2019-04-30 15:15:00,139.54,139.54,139.44,139.46,18637.0,122.1264,122.1264,122.0389,122.0564,18637.0
2019-04-30 15:20:00,139.47,139.61,139.46,139.46,19008.0,122.0651,122.1876,122.0564,122.0564,19008.0
2019-04-30 15:25:00,139.46,139.47,139.23,139.23,32658.0,122.0564,122.0651,121.8551,121.8551,32658.0
2019-04-30 15:30:00,139.24,139.38,139.2,139.38,24855.0,121.8638,121.9863,121.8288,121.9863,24855.0
2019-04-30 15:35:00,139.4,139.43,139.28,139.37,25641.0,122.0039,122.0301,121.8988,121.9776,25641.0
2019-04-30 15:40:00,139.38,139.39,139.16,139.19,44344.0,121.9863,121.9951,121.7938,121.8201,44344.0
2019-04-30 15:45:00,139.19,139.25,139.1,139.1,64973.0,121.8201,121.8726,121.7413,121.7413,64973.0
2019-04-30 15:50:00,139.1,139.22,138.97,139.22,124396.0,121.7413,121.8463,121.6275,121.8463,124396.0
2019-04-30 15:55:00,139.2,139.52,139.14,139.41,203361.0,121.8288,122.1089,121.7763,122.0126,203361.0
2019-05-01 09:30:00,139.58,139.93,139.21,139.46,76083.0,122.1614,122.4677,121.8376,122.0564,76083.0
2019-05-01 09:35:00,139.47,139.6,139.1,139.34,29502.0,122.0651,122.1789,121.7413,121.9513,29502.0
2019-05-01 09:40:00,139.4,139.53,139.22,139.33,20657.0,122.0039,122.1176,121.8463,121.9426,20657.0
2019-05-01 09:45:00,139.33,139.74,139.33,139.71,23457.0,121.9426,122.3014,121.9426,122.2752,23457.0
2019-05-01 09:50:00,139.74,139.9,139.51,139.57,30153.0,122.3014,122.4415,122.1001,122.1526,30153.0
2019-05-01 09:55:00,139.55,139.76,139.46,139.74,43243.0,122.1351,122.3189,122.0564,122.3014,43243.0
2019-05-01 10:00:00,139.7,139.71,138.31,138.36,168032.0,122.2664,122.2752,121.0499,121.0936,168032.0
2019-05-01 10:05:00,138.35,138.38,138.01,138.08,81246.0,121.0849,121.1111,120.7873,120.8486,81246.0
2019-05-01 10:10:00,138.06,138.2,137.85,138.06,55248.0,120.8311,120.9536,120.6473,120.8311,55248.0
2019-05-01 10:15:00,138.09,138.29,137.93,138.09,30691.0,120.8573,121.0324,120.7173,120.8573,30691.0
2019-05-01 10:20:00,138.14,138.3,138.04,138.12,20021.0,120.9011,121.0411,120.8136,120.8836,20021.0
2019-05-01 10:25:00,138.09,138.3,137.97,137.97,29205.0,120.8573,121.0411,120.7523,120.7523,29205.0
2019-05-01 10:30:00,137.95,138.13,137.86,137.86,49061.0,120.7348,120.8923,120.656,120.656,49061.0
2019-05-01 10:35:00,137.89,138.07,137.85,137.91,21450.0,120.6823,120.8398,120.6473,120.6998,21450.0
2019-05-01 10:40:00,137.91,137.94,137.64,137.72,22365.0,120.6998,120.7261,120.4635,120.5335,22365.0
2019-05-01 10:45:00,137.72,137.99,137.68,137.87,16567.0,120.5335,120.7698,120.4985,120.6648,16567.0
2019-05-01 10:50:00,137.87,138.07,137.82,138.0,15437.0,120.6648,120.8398,120.621,120.7786,15437.0
2019-05-01 10:55:00,137.99,138.15,137.97,138.11,26164.0,120.7698,120.9098,120.7523,120.8748,26164.0
2019-05-01 11:00:00,138.07,138.45,138.06,138.4,26313.0,120.8398,121.1724,120.8311,121.1286,26313.0
2019-05-01 11:05:00,138.37,138.45,138.28,138.41,21350.0,121.1024,121.1724,121.0236,121.1374,21350.0
2019-05-01 11:10:00,138.4,138.42,138.16,138.29,21321.0,121.1286,121.1462,120.9186,121.0324,21321.0
2019-05-01 11:15:00,138.28,138.38,138.23,138.23,8491.0,121.0236,121.1111,120.9799,120.9799,8491.0
2019-05-01 11:20:00,138.28,138.31,138.15,138.16,17397.0,121.0236,121.0499,120.9098,120.9186,17397.0
2019-05-01 11:25:00,138.14,138.18,138.1,138.14,10397.0,120.9011,120.9361,120.8661,120.9011,10397.0
2019-05-01 11:30:00,138.15,138.59,138.15,138.48,37944.0,120.9098,121.2949,120.9098,121.1987,37944.0
2019-05-01 11:35:00,138.48,138.77,138.48,138.76,23372.0,121.1987,121.4525,121.1987,121.4437,23372.0
2019-05-01 11:40:00,138.79,138.91,138.6,138.63,41475.0,121.47,121.575,121.3037,121.3299,41475.0
2019-05-01 11:45:00,138.63,138.65,138.26,138.32,24101.0,121.3299,121.3474,121.0061,121.0586,24101.0
2019-05-01 11:50:00,138.33,138.45,138.28,138.45,18861.0,121.0674,121.1724,121.0236,121.1724,18861.0
2019-05-01 11:55:00,138.46,138.61,138.41,138.52,27403.0,121.1812,121.3124,121.1374,121.2337,27403.0
2019-05-01 12:00:00,138.55,138.58,138.49,138.56,18670.0,121.2599,121.2862,121.2074,121.2687,18670.0
2019-05-01 12:05:00,138.58,138.63,138.48,138.53,28896.0,121.2862,121.3299,121.1987,121.2424,28896.0
2019-05-01 12:10:00,138.53,138.65,138.51,138.56,46872.0,121.2424,121.3474,121.2249,121.2687,46872.0
2019-05-01 12:15:00,138.55,138.67,138.55,138.56,21581.0,121.2599,121.365,121.2599,121.2687,21581.0
2019-05-01 12:20:00,138.57,138.57,138.47,138.55,43241.0,121.2774,121.2774,121.1899,121.2599,43241.0
2019-05-01 12:25:00,138.54,138.56,138.25,138.44,27643.0,121.2512,121.2687,120.9974,121.1637,27643.0
2019-05-01 12:30:00,138.42,138.43,138.12,138.36,33201.0,121.1462,121.1549,120.8836,121.0936,33201.0
2019-05-01 12:35:00,138.33,138.54,138.31,138.43,58241.0,121.0674,121.2512,121.0499,121.1549,58241.0
2019-05-01 12:40:00,138.42,138.45,138.18,138.28,24476.0,121.1462,121.1724,120.9361,121.0236,24476.0
2019-05-01 12:45:00,138.29,138.41,138.26,138.29,20403.0,121.0324,121.1374,121.0061,121.0324,20403.0
2019-05-01 12:50:00,138.32,138.51,138.31,138.49,23837.0,121.0586,121.2249,121.0499,121.2074,23837.0
2019-05-01 12:55:00,138.49,138.65,138.48,138.62,13936.0,121.2074,121.3474,121.1987,121.3212,13936.0
2019-05-01 13:00:00,138.65,138.9,138.64,138.88,38570.0,121.3474,121.5662,121.3387,121.5487,38570.0
2019-05-01 13:05:00,138.88,139.0,138.86,138.93,23549.0,121.5487,121.6538,121.5312,121.5925,23549.0
2019-05-01 13:10:00,138.96,139.12,138.9,139.12,44077.0,121.6188,121.7588,121.5662,121.7588,44077.0
2019-05-01 13:15:00,139.16,139.23,139.01,139.2,15051.0,121.7938,121.8551,121.6625,121.8288,15051.0
2019-05-01 13:20:00,139.19,139.36,139.19,139.24,23815.0,121.8201,121.9688,121.8201,121.8638,23815.0
2019-05-01 13:25:00,139.23,139.4,139.23,139.34,20706.0,121.8551,122.0039,121.8551,121.9513,20706.0
2019-05-01 13:30:00,139.35,139.38,139.24,139.28,20587.0,121.9601,121.9863,121.8638,121.8988,20587.0
2019-05-01 13:35:00,139.29,139.31,139.23,139.27,23443.0,121.9076,121.9251,121.8551,121.8901,23443.0
2019-05-01 13:40:00,139.27,139.29,139.15,139.24,13021.0,121.8901,121.9076,121.7851,121.8638,13021.0
2019-05-01 13:45:00,139.25,139.38,139.25,139.36,18477.0,121.8726,121.9863,121.8726,121.9688,18477.0
2019-05-01 13:50:00,139.38,139.61,139.38,139.6,32373.0,121.9863,122.1876,121.9863,122.1789,32373.0
2019-05-01 13:55:00,139.59,139.62,139.44,139.5,10159.0,122.1701,122.1964,122.0389,122.0914,10159.0
2019-05-01 14:00:00,139.53,139.67,139.34,139.67,26678.0,122.1176,122.2402,121.9513,122.2402,26678.0
2019-05-01 14:05:00,139.68,139.82,139.6,139.71,27931.0,122.2489,122.3714,122.1789,122.2752,27931.0
2019-05-01 14:10:00,139.71,139.76,139.51,139.61,24003.0,122.2752,122.3189,122.1001,122.1876,24003.0
2019-05-01 14:15:00,139.62,139.69,139.56,139.69,8023.0,122.1964,122.2577,122.1439,122.2577,8023.0
2019-05-01 14:20:00,139.7,139.87,139.55,139.86,26796.0,122.2664,122.4152,122.1351,122.4064,26796.0
2019-05-01 14:25:00,139.88,139.91,139.75,139.81,22358.0,122.424,122.4502,122.3102,122.3627,22358.0
2019-05-01 14:30:00,139.79,139.87,139.51,139.71,25784.0,122.3452,122.4152,122.1001,122.2752,25784.0
2019-05-01 14:35:00,139.7,139.71,139.33,139.36,50629.0,122.2664,122.2752,121.9426,121.9688,50629.0
2019-05-01 14:40:00,139.36,139.43,139.15,139.38,57864.0,121.9688,122.0301,121.7851,121.9863,57864.0
2019-05-01 14:45:00,139.38,139.54,139.29,139.36,80019.0,121.9863,122.1264,121.9076,121.9688,80019.0
2019-05-01 14:50:00,139.36,139.6,139.25,139.55,44026.0,121.9688,122.1789,121.8726,122.1351,44026.0
2019-05-01 14:55:00,139.56,139.68,139.51,139.56,74085.0,122.1439,122.2489,122.1001,122.1439,74085.0
2019-05-01 15:00:00,139.52,139.63,139.18,139.28,86950.0,122.1089,122.2052,121.8113,121.8988,86950.0
2019-05-01 15:05:00,139.25,139.3,139.1,139.2,67184.0,121.8726,121.9163,121.7413,121.8288,67184.0
2019-05-01 15:10:00,139.2,139.27,139.01,139.05,28851.0,121.8288,121.8901,121.6625,121.6975,28851.0
2019-05-01 15:15:00,139.01,139.1,138.98,139.09,27431.0,121.6625,121.7413,121.6363,121.7325,27431.0
2019-05-01 15:20:00,139.09,139.1,138.93,138.99,36188.0,121.7325,121.7413,121.5925,121.645,36188.0
2019-05-01 15:25:00,139.0,139.01,138.78,138.95,32828.0,121.6538,121.6625,121.4612,121.61,32828.0
2019-05-01 15:30:00,138.97,139.0,138.84,138.87,43231.0,121.6275,121.6538,121.5137,121.54,43231.0
2019-05-01 15:35:00,138.89,138.98,138.77,138.81,55808.0,121.5575,121.6363,121.4525,121.4875,55808.0
2019-05-01 15:40:00,138.8,138.83,138.58,138.8,74321.0,121.4787,121.505,121.2862,121.4787,74321.0
2019-05-01 15:45:00,138.77,138.77,138.5,138.53,72285.0,121.4525,121.4525,121.2162,121.2424,72285.0
2019-05-01 15:50:00,138.53,138.58,138.04,138.04,66335.0,121.2424,121.2862,120.8136,120.8136,66335.0
2019-05-01 15:55:00,138.08,138.32,138.07,138.13,120457.0,120.8486,121.0586,120.8398,120.8923,120457.0
2019-05-02 09:30:00,138.75,138.75,136.04,136.34,201838.0,121.435,121.435,119.0632,119.3257,201838.0
2019-05-02 09:35:00,136.39,136.84,136.23,136.31,117328.0,119.3695,119.7633,119.2294,119.2995,117328.0
2019-05-02 09:40:00,136.34,136.95,136.2,136.67,98147.0,119.3257,119.8596,119.2032,119.6145,98147.0
2019-05-02 09:45:00,136.72,137.01,136.59,137.0,66700.0,119.6583,119.9121,119.5445,119.9034,66700.0
2019-05-02 09:50:00,136.97,137.41,136.88,137.34,96154.0,119.8771,120.2622,119.7983,120.2009,96154.0
2019-05-02 09:55:00,137.36,137.41,136.95,136.95,104777.0,120.2184,120.2622,119.8596,119.8596,104777.0
2019-05-02 10:00:00,137.02,137.29,136.79,136.89,117834.0,119.9209,120.1572,119.7196,119.8071,117834.0
2019-05-02 10:05:00,136.84,136.9,136.25,136.29,114676.0,119.7633,119.8158,119.247,119.282,114676.0
2019-05-02 10:10:00,136.26,136.32,135.9,135.97,115974.0,119.2557,119.3082,118.9406,119.0019,115974.0
2019-05-02 10:15:00,135.99,136.4,135.9,136.28,59943.0,119.0194,119.3782,118.9406,119.2732,59943.0
2019-05-02 10:20:00,136.35,136.57,136.22,136.5,42847.0,119.3345,119.527,119.2207,119.4658,42847.0
2019-05-02 10:25:00,136.5,136.69,136.2,136.23,51142.0,119.4658,119.632,119.2032,119.2294,51142.0
2019-05-02 10:30:00,136.26,136.34,136.13,136.28,59976.0,119.2557,119.3257,119.1419,119.2732,59976.0
2019-05-02 10:35:00,136.28,136.61,136.24,136.61,39653.0,119.2732,119.562,119.2382,119.562,39653.0
2019-05-02 10:40:00,136.57,136.58,136.28,136.28,26393.0,119.527,119.5358,119.2732,119.2732,26393.0
2019-05-02 10:45:00,136.27,136.33,136.04,136.27,35261.0,119.2645,119.317,119.0632,119.2645,35261.0
2019-05-02 10:50:00,136.27,136.33,135.88,135.89,57299.0,119.2645,119.317,118.9231,118.9319,57299.0
2019-05-02 10:55:00,135.9,136.0,135.62,135.65,53549.0,118.9406,119.0281,118.6956,118.7218,53549.0
2019-05-02 11:00:00,135.65,136.03,135.54,136.01,40458.0,118.7218,119.0544,118.6256,119.0369,40458.0
2019-05-02 11:05:00,136.0,136.62,135.99,136.53,49656.0,119.0281,119.5708,119.0194,119.492,49656.0
2019-05-02 11:10:00,136.53,136.63,136.29,136.33,54768.0,119.492,119.5795,119.282,119.317,54768.0
2019-05-02 11:15:00,136.3,136.35,135.52,135.52,51747.0,119.2907,119.3345,118.6081,118.6081,51747.0
2019-05-02 11:20:00,135.51,135.55,135.04,135.05,59869.0,118.5993,118.6343,118.188,118.1967,59869.0
2019-05-02 11:25:00,135.08,135.22,134.9,134.95,66178.0,118.223,118.3455,118.0654,118.1092,66178.0
2019-05-02 11:30:00,134.94,135.34,134.86,135.15,47424.0,118.1004,118.4505,118.0304,118.2842,47424.0
2019-05-02 11:35:00,135.1,135.4,135.0,135.25,51707.0,118.2405,118.503,118.1529,118.3717,51707.0
2019-05-02 11:40:00,135.19,135.22,134.87,134.92,78201.0,118.3192,118.3455,118.0392,118.0829,78201.0
2019-05-02 11:45:00,134.94,134.97,134.38,134.94,63265.0,118.1004,118.1267,117.6103,118.1004,63265.0
2019-05-02 11:50:00,134.94,135.11,134.67,134.88,60360.0,118.1004,118.2492,117.8641,118.0479,60360.0
2019-05-02 11:55:00,134.81,135.05,134.71,134.99,42975.0,117.9867,118.1967,117.8991,118.1442,42975.0
2019-05-02 12:00:00,135.04,135.09,134.66,134.93,45316.0,118.188,118.2317,117.8554,118.0917,45316.0
2019-05-02 12:05:00,134.94,135.16,134.93,135.09,35947.0,118.1004,118.293,118.0917,118.2317,35947.0
2019-05-02 12:10:00,135.12,135.17,134.88,134.93,25827.0,118.258,118.3017,118.0479,118.0917,25827.0
2019-05-02 12:15:00,134.97,135.1,134.9,135.04,27513.0,118.1267,118.2405,118.0654,118.188,27513.0
2019-05-02 12:20:00,135.06,135.4,135.06,135.36,35613.0,118.2055,118.503,118.2055,118.468,35613.0
2019-05-02 12:25:00,135.34,135.37,134.95,135.09,26738.0,118.4505,118.4768,118.1092,118.2317,26738.0
2019-05-02 12:30:00,135.13,135.19,135.03,135.16,19234.0,118.2667,118.3192,118.1792,118.293,19234.0
2019-05-02 12:35:00,135.13,135.21,134.9,134.99,71594.0,118.2667,118.3367,118.0654,118.1442,71594.0
2019-05-02 12:40:00,134.99,135.06,134.72,134.74,44176.0,118.1442,118.2055,117.9079,117.9254,44176.0
2019-05-02 12:45:00,134.73,134.91,134.65,134.86,42671.0,117.9166,118.0742,117.8466,118.0304,42671.0
2019-05-02 12:50:00,134.9,134.9,134.53,134.75,38924.0,118.0654,118.0654,117.7416,117.9341,38924.0
2019-05-02 12:55:00,134.77,134.87,134.66,134.79,29563.0,117.9516,118.0392,117.8554,117.9691,29563.0
2019-05-02 13:00:00,134.79,134.83,134.53,134.55,34797.0,117.9691,118.0042,117.7416,117.7591,34797.0
2019-05-02 13:05:00,134.58,134.85,134.55,134.83,28857.0,117.7854,118.0217,117.7591,118.0042,28857.0
2019-05-02 13:10:00,134.84,135.16,134.83,135.11,47107.0,118.0129,118.293,118.0042,118.2492,47107.0
2019-05-02 13:15:00,135.1,135.32,135.1,135.17,38156.0,118.2405,118.433,118.2405,118.3017,38156.0
2019-05-02 13:20:00,135.18,135.35,134.86,134.86,53524.0,118.3105,118.4593,118.0304,118.0304,53524.0
2019-05-02 13:25:00,134.86,135.03,134.78,134.8,28189.0,118.0304,118.1792,117.9604,117.9779,28189.0
2019-05-02 13:30:00,134.77,134.9,134.71,134.74,29539.0,117.9516,118.0654,117.8991,117.9254,29539.0
2019-05-02 13:35:00,134.76,135.34,134.71,135.24,58651.0,117.9429,118.4505,117.8991,118.363,58651.0
2019-05-02 13:40:00,135.24,135.28,134.95,135.16,42001.0,118.363,118.398,118.1092,118.293,42001.0
2019-05-02 13:45:00,135.12,135.16,134.95,135.13,23129.0,118.258,118.293,118.1092,118.2667,23129.0
2019-05-02 13:50:00,135.13,135.31,135.08,135.24,29885.0,118.2667,118.4243,118.223,118.363,29885.0
2019-05-02 13:55:00,135.23,135.39,135.08,135.08,40047.0,118.3542,118.4943,118.223,118.223,40047.0
2019-05-02 14:00:00,135.11,135.14,134.96,135.12,26494.0,118.2492,118.2755,118.1179,118.258,26494.0
2019-05-02 14:05:00,135.1,135.1,134.91,134.94,33414.0,118.2405,118.2405,118.0742,118.1004,33414.0
2019-05-02 14:10:00,134.94,135.08,134.92,135.03,21413.0,118.1004,118.223,118.0829,118.1792,21413.0
2019-05-02 14:15:00,135.02,135.24,135.01,135.07,25662.0,118.1704,118.363,118.1617,118.2142,25662.0
2019-05-02 14:20:00,135.07,135.29,135.05,135.28,34166.0,118.2142,118.4068,118.1967,118.398,34166.0
2019-05-02 14:25:00,135.29,135.4,135.09,135.18,29576.0,118.4068,118.503,118.2317,118.3105,29576.0
2019-05-02 14:30:00,135.2,135.4,135.18,135.18,16114.0,118.328,118.503,118.3105,118.3105,16114.0
2019-05-02 14:35:00,135.12,135.22,134.96,135.01,24296.0,118.258,118.3455,118.1179,118.1617,24296.0
2019-05-02 14:40:00,135.0,135.12,134.91,135.09,30794.0,118.1529,118.258,118.0742,118.2317,30794.0
2019-05-02 14:45:00,135.06,135.14,134.73,134.77,24762.0,118.2055,118.2755,117.9166,117.9516,24762.0
2019-05-02 14:50:00,134.75,134.79,134.6,134.63,40790.0,117.9341,117.9691,117.8029,117.8291,40790.0
2019-05-02 14:55:00,134.64,134.83,134.63,134.71,23489.0,117.8379,118.0042,117.8291,117.8991,23489.0
2019-05-02 15:00:00,134.69,134.75,134.55,134.67,26740.0,117.8816,117.9341,117.7591,117.8641,26740.0
2019-05-02 15:05:00,134.68,134.8,134.65,134.72,28587.0,117.8729,117.9779,117.8466,117.9079,28587.0
2019-05-02 15:10:00,134.75,134.82,134.7,134.78,29183.0,117.9341,117.9954,117.8904,117.9604,29183.0
2019-05-02 15:15:00,134.77,134.91,134.73,134.85,41104.0,117.9516,118.0742,117.9166,118.0217,41104.0
2019-05-02 15:20:00,134.84,134.93,134.8,134.9,33712.0,118.0129,118.0917,117.9779,118.0654,33712.0
2019-05-02 15:25:00,134.9,134.92,134.8,134.92,42441.0,118.0654,118.0829,117.9779,118.0829,42441.0
2019-05-02 15:30:00,134.91,134.94,134.79,134.79,37199.0,118.0742,118.1004,117.9691,117.9691,37199.0
2019-05-02 15:35:00,134.79,134.92,134.72,134.84,42731.0,117.9691,118.0829,117.9079,118.0129,42731.0
2019-05-02 15:40:00,134.84,134.86,134.72,134.81,52685.0,118.0129,118.0304,117.9079,117.9867,52685.0
2019-05-02 15:45:00,134.82,134.98,134.76,134.97,87124.0,117.9954,118.1354,117.9429,118.1267,87124.0
2019-05-02 15:50:00,134.98,135.16,134.97,135.05,117701.0,118.1354,118.293,118.1267,118.1967,117701.0
2019-05-02 15:55:00,135.06,135.21,134.95,135.15,191023.0,118.2055,118.3367,118.1092,118.2842,191023.0
2019-05-03 09:30:00,136.12,136.39,135.8,136.1,121270.0,119.1332,119.3695,118.8531,119.1157,121270.0
2019-05-03 09:35:00,136.03,136.44,135.88,136.25,82973.0,119.0544,119.4132,118.9231,119.247,82973.0
2019-05-03 09:40:00,136.3,136.56,135.97,136.13,93095.0,119.2907,119.5183,119.0019,119.1419,93095.0
2019-05-03 09:45:00,136.16,136.27,135.83,136.02,51215.0,119.1682,119.2645,118.8794,119.0457,51215.0
2019-05-03 09:50:00,136.07,136.17,135.98,136.04,71081.0,119.0894,119.1769,119.0106,119.0632,71081.0
2019-05-03 09:55:00,136.06,136.16,135.98,136.01,78410.0,119.0807,119.1682,119.0106,119.0369,78410.0
2019-05-03 10:00:00,136.04,136.18,136.0,136.11,40045.0,119.0632,119.1857,119.0281,119.1244,40045.0
2019-05-03 10:05:00,136.1,136.32,136.06,136.28,55803.0,119.1157,119.3082,119.0807,119.2732,55803.0
2019-05-03 10:10:00,136.3,136.3,136.02,136.15,21793.0,119.2907,119.2907,119.0457,119.1594,21793.0
2019-05-03 10:15:00,136.18,136.24,136.12,136.23,36142.0,119.1857,119.2382,119.1332,119.2294,36142.0
2019-05-03 10:20:00,136.22,136.35,136.14,136.18,72629.0,119.2207,119.3345,119.1507,119.1857,72629.0
2019-05-03 10:25:00,136.17,136.2,135.98,136.02,49608.0,119.1769,119.2032,119.0106,119.0457,49608.0
2019-05-03 10:30:00,136.02,136.1,135.99,136.09,21936.0,119.0457,119.1157,119.0194,119.1069,21936.0
2019-05-03 10:35:00,136.08,136.1,135.95,136.05,30499.0,119.0982,119.1157,118.9844,119.0719,30499.0
2019-05-03 10:40:00,136.05,136.12,135.97,135.97,35967.0,119.0719,119.1332,119.0019,119.0019,35967.0
2019-05-03 10:45:00,135.99,136.12,135.93,135.95,56166.0,119.0194,119.1332,118.9669,118.9844,56166.0
2019-05-03 10:50:00,135.95,136.21,135.95,136.18,32671.0,118.9844,119.2119,118.9844,119.1857,32671.0
2019-05-03 10:55:00,136.18,136.46,136.17,136.46,69676.0,119.1857,119.4307,119.1769,119.4307,69676.0
2019-05-03 11:00:00,136.43,136.74,136.39,136.64,55984.0,119.4045,119.6758,119.3695,119.5883,55984.0
2019-05-03 11:05:00,136.65,137.0,136.63,136.88,119566.0,119.597,119.9034,119.5795,119.7983,119566.0
2019-05-03 11:10:00,136.91,136.99,136.81,136.94,17310.0,119.8246,119.8946,119.7371,119.8508,17310.0
2019-05-03 11:15:00,136.92,136.96,136.75,136.83,18767.0,119.8333,119.8683,119.6846,119.7546,18767.0
2019-05-03 11:20:00,136.8,136.86,136.6,136.72,23852.0,119.7283,119.7808,119.5533,119.6583,23852.0
2019-05-03 11:25:00,136.7,136.93,136.7,136.93,21954.0,119.6408,119.8421,119.6408,119.8421,21954.0
2019-05-03 11:30:00,136.89,137.06,136.83,136.94,29100.0,119.8071,119.9559,119.7546,119.8508,29100.0
2019-05-03 11:35:00,136.94,137.07,136.85,137.07,19721.0,119.8508,119.9646,119.7721,119.9646,19721.0
2019-05-03 11:40:00,137.08,137.25,137.08,137.13,33055.0,119.9734,120.1222,119.9734,120.0171,33055.0
2019-05-03 11:45:00,137.13,137.13,136.98,137.09,17783.0,120.0171,120.0171,119.8859,119.9821,17783.0
2019-05-03 11:50:00,137.1,137.36,137.09,137.36,38163.0,119.9909,120.2184,119.9821,120.2184,38163.0
2019-05-03 11:55:00,137.38,137.4,137.3,137.33,26607.0,120.2359,120.2534,120.1659,120.1922,26607.0
2019-05-03 12:00:00,137.32,137.51,137.32,137.51,34604.0,120.1834,120.3497,120.1834,120.3497,34604.0
2019-05-03 12:05:00,137.51,137.72,137.48,137.64,37086.0,120.3497,120.5335,120.3235,120.4635,37086.0
2019-05-03 12:10:00,137.67,137.68,137.49,137.53,31320.0,120.4897,120.4985,120.3322,120.3672,31320.0
2019-05-03 12:15:00,137.52,137.67,137.51,137.64,17306.0,120.3585,120.4897,120.3497,120.4635,17306.0
2019-05-03 12:20:00,137.66,137.88,137.6,137.84,18967.0,120.481,120.6735,120.4285,120.6385,18967.0
2019-05-03 12:25:00,137.87,137.96,137.83,137.92,21666.0,120.6648,120.7436,120.6298,120.7085,21666.0
2019-05-03 12:30:00,137.92,137.97,137.84,137.87,30266.0,120.7085,120.7523,120.6385,120.6648,30266.0
2019-05-03 12:35:00,137.85,137.91,137.72,137.75,23490.0,120.6473,120.6998,120.5335,120.5598,23490.0
2019-05-03 12:40:00,137.73,137.8,137.66,137.72,9681.0,120.5423,120.6035,120.481,120.5335,9681.0
2019-05-03 12:45:00,137.74,137.76,137.63,137.74,18414.0,120.551,120.5685,120.4547,120.551,18414.0
2019-05-03 12:50:00,137.75,137.92,137.75,137.85,22669.0,120.5598,120.7085,120.5598,120.6473,22669.0
2019-05-03 12:55:00,137.83,137.9,137.8,137.81,21934.0,120.6298,120.691,120.6035,120.6123,21934.0
2019-05-03 13:00:00,137.84,137.89,137.79,137.81,14069.0,120.6385,120.6823,120.5948,120.6123,14069.0
2019-05-03 13:05:00,137.8,137.89,137.8,137.85,14949.0,120.6035,120.6823,120.6035,120.6473,14949.0
2019-05-03 13:10:00,137.86,137.95,137.84,137.93,31181.0,120.656,120.7348,120.6385,120.7173,31181.0
2019-05-03 13:15:00,137.93,138.07,137.93,138.04,36096.0,120.7173,120.8398,120.7173,120.8136,36096.0
2019-05-03 13:20:00,138.03,138.11,137.96,138.07,26366.0,120.8048,120.8748,120.7436,120.8398,26366.0
2019-05-03 13:25:00,138.06,138.25,138.06,138.23,19297.0,120.8311,120.9974,120.8311,120.9799,19297.0
2019-05-03 13:30:00,138.22,138.32,138.16,138.3,23150.0,120.9711,121.0586,120.9186,121.0411,23150.0
2019-05-03 13:35:00,138.31,138.49,138.27,138.48,24827.0,121.0499,121.2074,121.0149,121.1987,24827.0
2019-05-03 13:40:00,138.49,138.51,138.33,138.33,23987.0,121.2074,121.2249,121.0674,121.0674,23987.0
2019-05-03 13:45:00,138.33,138.51,138.3,138.46,17247.0,121.0674,121.2249,121.0411,121.1812,17247.0
2019-05-03 13:50:00,138.45,138.6,138.41,138.46,26240.0,121.1724,121.3037,121.1374,121.1812,26240.0
2019-05-03 13:55:00,138.45,138.48,138.34,138.48,24805.0,121.1724,121.1987,121.0761,121.1987,24805.0
2019-05-03 14:00:00,138.46,138.59,138.39,138.56,42163.0,121.1812,121.2949,121.1199,121.2687,42163.0
2019-05-03 14:05:00,138.57,138.62,138.41,138.46,26045.0,121.2774,121.3212,121.1374,121.1812,26045.0
2019-05-03 14:10:00,138.45,138.77,138.42,138.72,31339.0,121.1724,121.4525,121.1462,121.4087,31339.0
2019-05-03 14:15:00,138.71,138.74,138.54,138.54,16163.0,121.4,121.4262,121.2512,121.2512,16163.0
2019-05-03 14:20:00,138.53,138.62,138.47,138.61,28403.0,121.2424,121.3212,121.1899,121.3124,28403.0
2019-05-03 14:25:00,138.59,138.88,138.59,138.88,57064.0,121.2949,121.5487,121.2949,121.5487,57064.0
2019-05-03 14:30:00,138.89,138.93,138.61,138.76,46914.0,121.5575,121.5925,121.3124,121.4437,46914.0
2019-05-03 14:35:00,138.77,138.78,138.52,138.57,45542.0,121.4525,121.4612,121.2337,121.2774,45542.0
2019-05-03 14:40:00,138.59,138.74,138.51,138.74,27167.0,121.2949,121.4262,121.2249,121.4262,27167.0
2019-05-03 14:45:00,138.75,138.82,138.7,138.78,18364.0,121.435,121.4962,121.3912,121.4612,18364.0
2019-05-03 14:50:00,138.79,138.89,138.74,138.88,23963.0,121.47,121.5575,121.4262,121.5487,23963.0
2019-05-03 14:55:00,138.87,138.89,138.82,138.85,24366.0,121.54,121.5575,121.4962,121.5225,24366.0
2019-05-03 15:00:00,138.87,138.87,138.76,138.83,30344.0,121.54,121.54,121.4437,121.505,30344.0
2019-05-03 15:05:00,138.84,138.91,138.83,138.89,30473.0,121.5137,121.575,121.505,121.5575,30473.0
2019-05-03 15:10:00,138.88,138.94,138.81,138.93,29826.0,121.5487,121.6013,121.4875,121.5925,29826.0
2019-05-03 15:15:00,138.92,138.95,138.68,138.7,59832.0,121.5838,121.61,121.3737,121.3912,59832.0
2019-05-03 15:20:00,138.72,138.84,138.71,138.77,52895.0,121.4087,121.5137,121.4,121.4525,52895.0
2019-05-03 15:25:00,138.78,138.84,138.63,138.82,75084.0,121.4612,121.5137,121.3299,121.4962,75084.0
2019-05-03 15:30:00,138.82,138.93,138.78,138.88,35318.0,121.4962,121.5925,121.4612,121.5487,35318.0
2019-05-03 15:35:00,138.87,138.96,138.87,138.92,43924.0,121.54,121.6188,121.54,121.5838,43924.0
2019-05-03 15:40:00,138.92,138.92,138.83,138.91,44605.0,121.5838,121.5838,121.505,121.575,44605.0
2019-05-03 15:45:00,138.9,138.97,138.86,138.9,65085.0,121.5662,121.6275,121.5312,121.5662,65085.0
2019-05-03 15:50:00,138.9,139.07,138.9,139.04,96492.0,121.5662,121.715,121.5662,121.6888,96492.0
2019-05-03 15:55:00,139.05,139.2,139.0,139.11,180725.0,121.6975,121.8288,121.6538,121.75,180725.0
2019-05-06 09:30:00,134.78,135.48,134.31,135.45,309880.0,117.9604,118.573,117.549,118.5468,309880.0
2019-05-06 09:35:00,135.49,136.0,135.37,135.95,155600.0,118.5818,119.0281,118.4768,118.9844,155600.0
2019-05-06 09:40:00,135.92,135.94,135.42,135.51,87664.0,118.9581,118.9756,118.5205,118.5993,87664.0
2019-05-06 09:45:00,135.49,135.73,134.75,134.85,157786.0,118.5818,118.7918,117.9341,118.0217,157786.0
2019-05-06 09:50:00,134.77,135.35,134.51,135.28,138744.0,117.9516,118.4593,117.7241,118.398,138744.0
2019-05-06 09:55:00,135.31,136.41,135.3,136.19,71813.0,118.4243,119.387,118.4155,119.1944,71813.0
2019-05-06 10:00:00,136.2,136.22,135.61,135.7,112273.0,119.2032,119.2207,118.6868,118.7656,112273.0
2019-05-06 10:05:00,135.69,136.02,135.64,136.02,116611.0,118.7568,119.0457,118.7131,119.0457,116611.0
2019-05-06 10:10:00,136.0,136.23,135.75,136.13,38071.0,119.0281,119.2294,118.8093,119.1419,38071.0
2019-05-06 10:15:00,136.17,136.26,135.94,136.16,63796.0,119.1769,119.2557,118.9756,119.1682,63796.0
2019-05-06 10:20:00,136.16,136.4,136.09,136.3,59411.0,119.1682,119.3782,119.1069,119.2907,59411.0
2019-05-06 10:25:00,136.33,136.36,135.68,135.88,51751.0,119.317,119.3432,118.7481,118.9231,51751.0
2019-05-06 10:30:00,135.89,136.02,135.84,135.92,41031.0,118.9319,119.0457,118.8881,118.9581,41031.0
2019-05-06 10:35:00,135.95,136.54,135.95,136.4,48353.0,118.9844,119.5008,118.9844,119.3782,48353.0
2019-05-06 10:40:00,136.41,136.58,136.26,136.29,44233.0,119.387,119.5358,119.2557,119.282,44233.0
2019-05-06 10:45:00,136.28,136.28,135.99,136.23,44994.0,119.2732,119.2732,119.0194,119.2294,44994.0
2019-05-06 10:50:00,136.21,136.65,136.12,136.51,54448.0,119.2119,119.597,119.1332,119.4745,54448.0
2019-05-06 10:55:00,136.49,136.63,136.24,136.31,45240.0,119.457,119.5795,119.2382,119.2995,45240.0
2019-05-06 11:00:00,136.32,136.48,136.22,136.34,54319.0,119.3082,119.4482,119.2207,119.3257,54319.0
2019-05-06 11:05:00,136.33,136.48,136.31,136.45,24517.0,119.317,119.4482,119.2995,119.422,24517.0
2019-05-06 11:10:00,136.48,136.6,136.38,136.56,35278.0,119.4482,119.5533,119.3607,119.5183,35278.0
2019-05-06 11:15:00,136.58,136.73,136.41,136.71,36466.0,119.5358,119.6671,119.387,119.6495,36466.0
2019-05-06 11:20:00,136.73,136.95,136.73,136.9,33196.0,119.6671,119.8596,119.6671,119.8158,33196.0
2019-05-06 11:25:00,136.9,136.93,136.73,136.79,32507.0,119.8158,119.8421,119.6671,119.7196,32507.0
2019-05-06 11:30:00,136.78,136.83,136.45,136.52,42435.0,119.7108,119.7546,119.422,119.4833,42435.0
2019-05-06 11:35:00,136.57,136.83,136.53,136.78,18791.0,119.527,119.7546,119.492,119.7108,18791.0
2019-05-06 11:40:00,136.79,136.83,136.7,136.73,21899.0,119.7196,119.7546,119.6408,119.6671,21899.0
2019-05-06 11:45:00,136.74,136.93,136.7,136.73,41381.0,119.6758,119.8421,119.6408,119.6671,41381.0
2019-05-06 11:50:00,136.7,136.74,136.55,136.6,37178.0,119.6408,119.6758,119.5095,119.5533,37178.0
2019-05-06 11:55:00,136.61,136.69,136.42,136.48,20180.0,119.562,119.632,119.3957,119.4482,20180.0
2019-05-06 12:00:00,136.5,136.55,136.06,136.1,35097.0,119.4658,119.5095,119.0807,119.1157,35097.0
2019-05-06 12:05:00,136.08,136.1,135.97,136.06,42072.0,119.0982,119.1157,119.0019,119.0807,42072.0
2019-05-06 12:10:00,136.06,136.38,136.02,136.37,32459.0,119.0807,119.3607,119.0457,119.352,32459.0
2019-05-06 12:15:00,136.37,136.37,136.1,136.27,21251.0,119.352,119.352,119.1157,119.2645,21251.0
2019-05-06 12:20:00,136.28,136.36,136.21,136.29,13717.0,119.2732,119.3432,119.2119,119.282,13717.0
2019-05-06 12:25:00,136.27,136.3,136.11,136.16,19959.0,119.2645,119.2907,119.1244,119.1682,19959.0
2019-05-06 12:30:00,136.16,136.3,136.11,136.23,27336.0,119.1682,119.2907,119.1244,119.2294,27336.0
2019-05-06 12:35:00,136.25,136.45,136.24,136.4,20170.0,119.247,119.422,119.2382,119.3782,20170.0
2019-05-06 12:40:00,136.41,136.46,136.36,136.39,14609.0,119.387,119.4307,119.3432,119.3695,14609.0
2019-05-06 12:45:00,136.38,136.4,136.24,136.28,15044.0,119.3607,119.3782,119.2382,119.2732,15044.0
2019-05-06 12:50:00,136.28,136.47,136.28,136.36,19676.0,119.2732,119.4395,119.2732,119.3432,19676.0
2019-05-06 12:55:00,136.42,136.46,136.33,136.36,13693.0,119.3957,119.4307,119.317,119.3432,13693.0
2019-05-06 13:00:00,136.34,136.35,136.16,136.25,19386.0,119.3257,119.3345,119.1682,119.247,19386.0
2019-05-06 13:05:00,136.27,136.42,136.27,136.34,16391.0,119.2645,119.3957,119.2645,119.3257,16391.0
2019-05-06 13:10:00,136.37,136.54,136.35,136.44,27029.0,119.352,119.5008,119.3345,119.4132,27029.0
2019-05-06 13:15:00,136.47,136.59,136.34,136.34,21351.0,119.4395,119.5445,119.3257,119.3257,21351.0
2019-05-06 13:20:00,136.35,136.46,136.33,136.43,15817.0,119.3345,119.4307,119.317,119.4045,15817.0
2019-05-06 13:25:00,136.42,136.46,136.28,136.39,12931.0,119.3957,119.4307,119.2732,119.3695,12931.0
2019-05-06 13:30:00,136.42,136.42,136.27,136.31,12804.0,119.3957,119.3957,119.2645,119.2995,12804.0
2019-05-06 13:35:00,136.29,136.4,136.25,136.3,13718.0,119.282,119.3782,119.247,119.2907,13718.0
2019-05-06 13:40:00,136.33,136.47,136.33,136.43,31824.0,119.317,119.4395,119.317,119.4045,31824.0
2019-05-06 13:45:00,136.44,136.46,136.36,136.4,12624.0,119.4132,119.4307,119.3432,119.3782,12624.0
2019-05-06 13:50:00,136.42,136.64,136.41,136.64,20885.0,119.3957,119.5883,119.387,119.5883,20885.0
2019-05-06 13:55:00,136.64,136.72,136.58,136.62,13545.0,119.5883,119.6583,119.5358,119.5708,13545.0
2019-05-06 14:00:00,136.6,136.6,136.39,136.39,23992.0,119.5533,119.5533,119.3695,119.3695,23992.0
2019-05-06 14:05:00,136.39,136.45,136.31,136.39,15796.0,119.3695,119.422,119.2995,119.3695,15796.0
2019-05-06 14:10:00,136.4,136.55,136.38,136.46,325060.0,119.3782,119.5095,119.3607,119.4307,325060.0
2019-05-06 14:15:00,136.45,136.57,136.38,136.55,10898.0,119.422,119.527,119.3607,119.5095,10898.0
2019-05-06 14:20:00,136.58,136.61,136.39,136.42,15145.0,119.5358,119.562,119.3695,119.3957,15145.0
2019-05-06 14:25:00,136.4,136.57,136.4,136.56,18137.0,119.3782,119.527,119.3782,119.5183,18137.0
2019-05-06 14:30:00,136.55,136.81,136.54,136.8,31282.0,119.5095,119.7371,119.5008,119.7283,31282.0
2019-05-06 14:35:00,136.81,136.86,136.74,136.82,65497.0,119.7371,119.7808,119.6758,119.7458,65497.0
2019-05-06 14:40:00,136.8,136.81,136.67,136.77,20037.0,119.7283,119.7371,119.6145,119.7021,20037.0
2019-05-06 14:45:00,136.77,136.91,136.7,136.88,36980.0,119.7021,119.8246,119.6408,119.7983,36980.0
2019-05-06 14:50:00,136.89,137.15,136.89,137.13,38938.0,119.8071,120.0346,119.8071,120.0171,38938.0
2019-05-06 14:55:00,137.15,137.3,137.15,137.16,29803.0,120.0346,120.1659,120.0346,120.0434,29803.0
2019-05-06 15:00:00,137.18,137.22,137.11,137.21,22405.0,120.0609,120.0959,119.9996,120.0871,22405.0
2019-05-06 15:05:00,137.22,137.49,137.21,137.48,27329.0,120.0959,120.3322,120.0871,120.3235,27329.0
2019-05-06 15:10:00,137.49,137.49,137.21,137.25,34311.0,120.3322,120.3322,120.0871,120.1222,34311.0
2019-05-06 15:15:00,137.25,137.3,137.16,137.16,19578.0,120.1222,120.1659,120.0434,120.0434,19578.0
2019-05-06 15:20:00,137.17,137.31,137.15,137.25,20733.0,120.0521,120.1747,120.0346,120.1222,20733.0
2019-05-06 15:25:00,137.25,137.38,137.2,137.24,28820.0,120.1222,120.2359,120.0784,120.1134,28820.0
2019-05-06 15:30:00,137.24,137.31,137.13,137.3,30859.0,120.1134,120.1747,120.0171,120.1659,30859.0
2019-05-06 15:35:00,137.3,137.39,137.19,137.29,44374.0,120.1659,120.2447,120.0696,120.1572,44374.0
2019-05-06 15:40:00,137.29,137.31,136.95,136.99,38836.0,120.1572,120.1747,119.8596,119.8946,38836.0
2019-05-06 15:45:00,136.97,136.97,136.83,136.94,56459.0,119.8771,119.8771,119.7546,119.8508,56459.0
2019-05-06 15:50:00,136.98,137.04,136.73,136.73,68446.0,119.8859,119.9384,119.6671,119.6671,68446.0
2019-05-06 15:55:00,136.71,136.77,136.52,136.77,169433.0,119.6495,119.7021,119.4833,119.7021,169433.0
2019-05-07 09:30:00,135.2,135.54,135.05,135.35,155928.0,118.328,118.6256,118.1967,118.4593,155928.0
2019-05-07 09:35:00,135.36,136.0,135.28,135.87,79039.0,118.468,119.0281,118.398,118.9144,79039.0
2019-05-07 09:40:00,135.86,135.92,135.2,135.26,48068.0,118.9056,118.9581,118.328,118.3805,48068.0
2019-05-07 09:45:00,135.32,135.65,135.04,135.07,44743.0,118.433,118.7218,118.188,118.2142,44743.0
2019-05-07 09:50:00,135.04,135.11,134.87,135.03,106926.0,118.188,118.2492,118.0392,118.1792,106926.0
2019-05-07 09:55:00,135.03,135.35,134.92,135.02,93027.0,118.1792,118.4593,118.0829,118.1704,93027.0
2019-05-07 10:00:00,135.02,135.19,134.42,134.55,81633.0,118.1704,118.3192,117.6453,117.7591,81633.0
2019-05-07 10:05:00,134.54,134.97,134.31,134.87,55779.0,117.7503,118.1267,117.549,118.0392,55779.0
2019-05-07 10:10:00,134.86,135.06,134.81,135.02,56015.0,118.0304,118.2055,117.9867,118.1704,56015.0
2019-05-07 10:15:00,135.02,135.07,134.66,134.99,59503.0,118.1704,118.2142,117.8554,118.1442,59503.0
2019-05-07 10:20:00,135.0,135.27,134.89,134.94,67132.0,118.1529,118.3892,118.0567,118.1004,67132.0
2019-05-07 10:25:00,134.94,134.96,134.57,134.87,108271.0,118.1004,118.1179,117.7766,118.0392,108271.0
2019-05-07 10:30:00,134.83,134.99,134.51,134.54,167968.0,118.0042,118.1442,117.7241,117.7503,167968.0
2019-05-07 10:35:00,134.57,134.66,134.3,134.36,44832.0,117.7766,117.8554,117.5403,117.5928,44832.0
2019-05-07 10:40:00,134.3,134.56,134.23,134.35,29502.0,117.5403,117.7679,117.479,117.5841,29502.0
2019-05-07 10:45:00,134.34,134.66,134.33,134.39,36371.0,117.5753,117.8554,117.5666,117.6191,36371.0
2019-05-07 10:50:00,134.39,134.45,134.19,134.25,38702.0,117.6191,117.6716,117.444,117.4965,38702.0
2019-05-07 10:55:00,134.25,134.32,134.09,134.16,36018.0,117.4965,117.5578,117.3565,117.4178,36018.0
2019-05-07 11:00:00,134.13,134.16,133.91,133.98,105506.0,117.3915,117.4178,117.199,117.2602,105506.0
2019-05-07 11:05:00,133.94,134.67,133.94,134.67,50332.0,117.2252,117.8641,117.2252,117.8641,50332.0
2019-05-07 11:10:00,134.69,134.75,134.52,134.68,48813.0,117.8816,117.9341,117.7328,117.8729,48813.0
2019-05-07 11:15:00,134.7,134.81,134.34,134.41,44252.0,117.8904,117.9867,117.5753,117.6366,44252.0
2019-05-07 11:20:00,134.39,134.39,134.21,134.3,42743.0,117.6191,117.6191,117.4615,117.5403,42743.0
2019-05-07 11:25:00,134.3,134.71,134.25,134.58,24650.0,117.5403,117.8991,117.4965,117.7854,24650.0
2019-05-07 11:30:00,134.59,134.72,134.41,134.42,30001.0,117.7941,117.9079,117.6366,117.6453,30001.0
2019-05-07 11:35:00,134.39,134.42,134.0,134.16,61796.0,117.6191,117.6453,117.2777,117.4178,61796.0
2019-05-07 11:40:00,134.16,134.48,133.85,133.92,48985.0,117.4178,117.6978,117.1465,117.2077,48985.0
2019-05-07 11:45:00,133.87,134.0,133.75,133.87,46736.0,117.164,117.2777,117.0589,117.164,46736.0
2019-05-07 11:50:00,133.85,133.85,133.55,133.6,82840.0,117.1465,117.1465,116.8839,116.9277,82840.0
2019-05-07 11:55:00,133.64,133.72,133.37,133.61,47440.0,116.9627,117.0327,116.7264,116.9364,47440.0
2019-05-07 12:00:00,133.63,133.63,133.34,133.57,49904.0,116.9539,116.9539,116.7001,116.9014,49904.0
2019-05-07 12:05:00,133.57,133.92,133.55,133.85,40116.0,116.9014,117.2077,116.8839,117.1465,40116.0
2019-05-07 12:10:00,133.83,133.89,133.55,133.58,36529.0,117.129,117.1815,116.8839,116.9101,36529.0
2019-05-07 12:15:00,133.6,133.88,133.59,133.84,36682.0,116.9277,117.1727,116.9189,117.1377,36682.0
2019-05-07 12:20:00,133.82,133.96,133.76,133.82,43074.0,117.1202,117.2427,117.0677,117.1202,43074.0
2019-05-07 12:25:00,133.85,134.22,133.84,134.03,70695.0,117.1465,117.4703,117.1377,117.304,70695.0
2019-05-07 12:30:00,134.06,134.1,133.98,133.98,60060.0,117.3302,117.3653,117.2602,117.2602,60060.0
2019-05-07 12:35:00,134.0,134.13,133.94,133.99,21903.0,117.2777,117.3915,117.2252,117.269,21903.0
2019-05-07 12:40:00,133.96,133.96,133.75,133.77,10296.0,117.2427,117.2427,117.0589,117.0764,10296.0
2019-05-07 12:45:00,133.76,134.03,133.74,133.99,50270.0,117.0677,117.304,117.0502,117.269,50270.0
2019-05-07 12:50:00,134.0,134.25,134.0,134.1,36041.0,117.2777,117.4965,117.2777,117.3653,36041.0
2019-05-07 12:55:00,134.1,134.11,133.8,133.86,29389.0,117.3653,117.374,117.1027,117.1552,29389.0
2019-05-07 13:00:00,133.83,133.88,133.62,133.62,11548.0,117.129,117.1727,116.9452,116.9452,11548.0
2019-05-07 13:05:00,133.66,133.72,133.38,133.44,31415.0,116.9802,117.0327,116.7351,116.7876,31415.0
2019-05-07 13:10:00,133.42,133.57,133.31,133.5,52379.0,116.7701,116.9014,116.6738,116.8401,52379.0
2019-05-07 13:15:00,133.54,133.54,133.29,133.38,32462.0,116.8751,116.8751,116.6563,116.7351,32462.0
2019-05-07 13:20:00,133.38,133.47,133.34,133.37,20939.0,116.7351,116.8139,116.7001,116.7264,20939.0
2019-05-07 13:25:00,133.33,133.34,133.01,133.08,45148.0,116.6913,116.7001,116.4113,116.4725,45148.0
2019-05-07 13:30:00,133.08,133.16,132.81,133.12,60887.0,116.4725,116.5426,116.2362,116.5076,60887.0
2019-05-07 13:35:00,133.13,133.14,132.86,132.88,32569.0,116.5163,116.5251,116.28,116.2975,32569.0
2019-05-07 13:40:00,132.87,132.92,132.52,132.55,46885.0,116.2888,116.3325,115.9824,116.0087,46885.0
2019-05-07 13:45:00,132.54,132.9,132.52,132.88,63286.0,115.9999,116.315,115.9824,116.2975,63286.0
2019-05-07 13:50:00,132.88,133.09,132.75,132.94,35249.0,116.2975,116.4813,116.1837,116.35,35249.0
2019-05-07 13:55:00,132.92,132.96,132.73,132.73,22742.0,116.3325,116.3675,116.1662,116.1662,22742.0
2019-05-07 14:00:00,132.71,132.8,132.47,132.49,34149.0,116.1487,116.2275,115.9387,115.9562,34149.0
2019-05-07 14:05:00,132.49,132.94,132.42,132.77,36641.0,115.9562,116.35,115.8949,116.2012,36641.0
2019-05-07 14:10:00,132.75,132.8,132.46,132.52,32863.0,116.1837,116.2275,115.9299,115.9824,32863.0
2019-05-07 14:15:00,132.52,132.78,132.5,132.68,32682.0,115.9824,116.21,115.9649,116.1225,32682.0
2019-05-07 14:20:00,132.69,132.88,132.47,132.5,31176.0,116.1312,116.2975,115.9387,115.9649,31176.0
2019-05-07 14:25:00,132.5,132.67,132.47,132.52,29501.0,115.9649,116.1137,115.9387,115.9824,29501.0
2019-05-07 14:30:00,132.57,132.7,132.34,132.52,38585.0,116.0262,116.14,115.8249,115.9824,38585.0
2019-05-07 14:35:00,132.48,132.53,132.3,132.43,32253.0,115.9474,115.9912,115.7899,115.9037,32253.0
2019-05-07 14:40:00,132.49,132.72,132.38,132.4,32170.0,115.9562,116.1575,115.8599,115.8774,32170.0
2019-05-07 14:45:00,132.39,132.51,132.3,132.38,32959.0,115.8687,115.9737,115.7899,115.8599,32959.0
2019-05-07 14:50:00,132.4,132.86,132.38,132.86,26093.0,115.8774,116.28,115.8599,116.28,26093.0
2019-05-07 14:55:00,132.85,132.9,132.71,132.78,33465.0,116.2712,116.315,116.1487,116.21,33465.0
2019-05-07 15:00:00,132.81,132.81,132.51,132.65,46570.0,116.2362,116.2362,115.9737,116.0962,46570.0
2019-05-07 15:05:00,132.68,132.88,132.44,132.85,30905.0,116.1225,116.2975,115.9124,116.2712,30905.0
2019-05-07 15:10:00,132.85,133.1,132.8,132.9,36667.0,116.2712,116.49,116.2275,116.315,36667.0
2019-05-07 15:15:00,132.91,132.98,132.74,132.77,35539.0,116.3238,116.385,116.175,116.2012,35539.0
2019-05-07 15:20:00,132.79,132.89,132.51,132.51,64699.0,116.2187,116.3063,115.9737,115.9737,64699.0
2019-05-07 15:25:00,132.59,132.68,132.35,132.35,51287.0,116.0437,116.1225,115.8336,115.8336,51287.0
2019-05-07 15:30:00,132.33,132.44,132.17,132.23,59588.0,115.8161,115.9124,115.6761,115.7286,59588.0
2019-05-07 15:35:00,132.23,132.3,132.06,132.23,80779.0,115.7286,115.7899,115.5798,115.7286,80779.0
2019-05-07 15:40:00,132.22,132.74,132.22,132.74,57725.0,115.7199,116.175,115.7199,116.175,57725.0
2019-05-07 15:45:00,132.76,133.01,132.63,133.01,82130.0,116.1925,116.4113,116.0787,116.4113,82130.0
2019-05-07 15:50:00,133.02,133.58,132.94,133.46,143962.0,116.42,116.9101,116.35,116.8051,143962.0
2019-05-07 15:55:00,133.46,133.77,133.39,133.67,206617.0,116.8051,117.0764,116.7439,116.9889,206617.0
2019-05-08 09:30:00,133.02,133.49,132.68,132.68,125742.0,116.42,116.8314,116.1225,116.1225,125742.0
2019-05-08 09:35:00,132.68,133.18,132.49,133.08,51298.0,116.1225,116.5601,115.9562,116.4725,51298.0
2019-05-08 09:40:00,133.14,134.0,133.13,133.57,42024.0,116.5251,117.2777,116.5163,116.9014,42024.0
2019-05-08 09:45:00,133.62,134.15,133.51,133.87,79100.0,116.9452,117.409,116.8489,117.164,79100.0
2019-05-08 09:50:00,133.85,133.98,133.53,133.53,68362.0,117.1465,117.2602,116.8664,116.8664,68362.0
2019-05-08 09:55:00,133.59,133.8,133.31,133.59,35381.0,116.9189,117.1027,116.6738,116.9189,35381.0
2019-05-08 10:00:00,133.61,133.79,133.47,133.57,30322.0,116.9364,117.0939,116.8139,116.9014,30322.0
2019-05-08 10:05:00,133.57,133.91,133.57,133.81,29771.0,116.9014,117.199,116.9014,117.1114,29771.0
2019-05-08 10:10:00,133.76,133.83,133.44,133.58,33284.0,117.0677,117.129,116.7876,116.9101,33284.0
2019-05-08 10:15:00,133.59,133.74,133.57,133.68,21720.0,116.9189,117.0502,116.9014,116.9977,21720.0
2019-05-08 10:20:00,133.73,133.83,133.42,133.55,46924.0,117.0414,117.129,116.7701,116.8839,46924.0
2019-05-08 10:25:00,133.5,133.54,133.24,133.36,44709.0,116.8401,116.8751,116.6126,116.7176,44709.0
2019-05-08 10:30:00,133.41,133.44,133.0,133.16,30081.0,116.7614,116.7876,116.4025,116.5426,30081.0
2019-05-08 10:35:00,133.15,133.4,133.08,133.35,40908.0,116.5338,116.7526,116.4725,116.7089,40908.0
2019-05-08 10:40:00,133.31,133.48,133.29,133.43,38430.0,116.6738,116.8226,116.6563,116.7789,38430.0
2019-05-08 10:45:00,133.43,133.65,133.21,133.25,54878.0,116.7789,116.9714,116.5863,116.6213,54878.0
2019-05-08 10:50:00,133.28,133.4,133.2,133.35,28133.0,116.6476,116.7526,116.5776,116.7089,28133.0
2019-05-08 10:55:00,133.34,133.83,132.98,133.77,63881.0,116.7001,117.129,116.385,117.0764,63881.0
2019-05-08 11:00:00,133.8,134.31,133.68,134.02,138371.0,117.1027,117.549,116.9977,117.2952,138371.0
2019-05-08 11:05:00,134.06,134.42,133.92,134.05,57156.0,117.3302,117.6453,117.2077,117.3215,57156.0
2019-05-08 11:10:00,134.03,134.19,133.87,133.95,43235.0,117.304,117.444,117.164,117.234,43235.0
2019-05-08 11:15:00,134.02,134.24,133.88,133.92,44859.0,117.2952,117.4878,117.1727,117.2077,44859.0
2019-05-08 11:20:00,133.94,134.07,133.6,133.82,48819.0,117.2252,117.339,116.9277,117.1202,48819.0
2019-05-08 11:25:00,133.86,133.98,133.69,133.76,36106.0,117.1552,117.2602,117.0064,117.0677,36106.0
2019-05-08 11:30:00,133.76,133.96,133.2,133.49,38966.0,117.0677,117.2427,116.5776,116.8314,38966.0
2019-05-08 11:35:00,133.54,133.64,133.18,133.18,29982.0,116.8751,116.9627,116.5601,116.5601,29982.0
2019-05-08 11:40:00,133.21,133.34,133.13,133.23,32471.0,116.5863,116.7001,116.5163,116.6038,32471.0
2019-05-08 11:45:00,133.25,133.4,133.14,133.37,26369.0,116.6213,116.7526,116.5251,116.7264,26369.0
2019-05-08 11:50:00,133.36,133.44,133.3,133.31,31210.0,116.7176,116.7876,116.6651,116.6738,31210.0
2019-05-08 11:55:00,133.3,133.56,133.29,133.36,42661.0,116.6651,116.8926,116.6563,116.7176,42661.0
2019-05-08 12:00:00,133.43,133.44,132.99,133.01,33785.0,116.7789,116.7876,116.3938,116.4113,33785.0
2019-05-08 12:05:00,133.0,133.23,132.85,132.98,22344.0,116.4025,116.6038,116.2712,116.385,22344.0
2019-05-08 12:10:00,132.98,133.13,132.9,133.02,11212.0,116.385,116.5163,116.315,116.42,11212.0
2019-05-08 12:15:00,133.02,133.15,132.93,133.15,15890.0,116.42,116.5338,116.3413,116.5338,15890.0
2019-05-08 12:20:00,133.11,133.15,132.96,133.09,26070.0,116.4988,116.5338,116.3675,116.4813,26070.0
2019-05-08 12:25:00,133.09,133.31,133.06,133.28,23190.0,116.4813,116.6738,116.455,116.6476,23190.0
2019-05-08 12:30:00,133.27,133.37,133.11,133.31,26514.0,116.6388,116.7264,116.4988,116.6738,26514.0
2019-05-08 12:35:00,133.28,133.35,133.17,133.28,40565.0,116.6476,116.7089,116.5513,116.6476,40565.0
2019-05-08 12:40:00,133.26,133.31,133.19,133.26,31628.0,116.6301,116.6738,116.5688,116.6301,31628.0
2019-05-08 12:45:00,133.26,133.41,133.2,133.2,39152.0,116.6301,116.7614,116.5776,116.5776,39152.0
2019-05-08 12:50:00,133.23,133.34,133.18,133.18,26742.0,116.6038,116.7001,116.5601,116.5601,26742.0
2019-05-08 12:55:00,133.23,133.31,133.11,133.23,26352.0,116.6038,116.6738,116.4988,116.6038,26352.0
2019-05-08 13:00:00,133.23,133.28,133.05,133.26,24446.0,116.6038,116.6476,116.4463,116.6301,24446.0
2019-05-08 13:05:00,133.28,133.29,132.97,132.99,45571.0,116.6476,116.6563,116.3763,116.3938,45571.0
2019-05-08 13:10:00,133.0,133.0,132.86,132.86,12398.0,116.4025,116.4025,116.28,116.28,12398.0
2019-05-08 13:15:00,132.85,133.0,132.85,132.98,13800.0,116.2712,116.4025,116.2712,116.385,13800.0
2019-05-08 13:20:00,132.96,133.02,132.94,132.99,17869.0,116.3675,116.42,116.35,116.3938,17869.0
2019-05-08 13:25:00,133.01,133.1,132.94,133.0,25862.0,116.4113,116.49,116.35,116.4025,25862.0
2019-05-08 13:30:00,133.0,133.03,132.87,132.95,26150.0,116.4025,116.4288,116.2888,116.3588,26150.0
2019-05-08 13:35:00,132.96,132.97,132.72,132.92,28291.0,116.3675,116.3763,116.1575,116.3325,28291.0
2019-05-08 13:40:00,132.92,132.99,132.76,132.93,17369.0,116.3325,116.3938,116.1925,116.3413,17369.0
2019-05-08 13:45:00,132.94,132.99,132.64,132.69,67014.0,116.35,116.3938,116.0875,116.1312,67014.0
2019-05-08 13:50:00,132.72,132.94,132.72,132.76,20717.0,116.1575,116.35,116.1575,116.1925,20717.0
2019-05-08 13:55:00,132.76,132.87,132.76,132.82,16472.0,116.1925,116.2888,116.1925,116.245,16472.0
2019-05-08 14:00:00,132.88,132.91,132.76,132.76,17627.0,116.2975,116.3238,116.1925,116.1925,17627.0
2019-05-08 14:05:00,132.77,132.87,132.72,132.87,23796.0,116.2012,116.2888,116.1575,116.2888,23796.0
2019-05-08 14:10:00,132.88,132.88,132.66,132.72,22905.0,116.2975,116.2975,116.105,116.1575,22905.0
2019-05-08 14:15:00,132.76,132.88,132.75,132.79,12209.0,116.1925,116.2975,116.1837,116.2187,12209.0
2019-05-08 14:20:00,132.81,132.95,132.77,132.94,10468.0,116.2362,116.3588,116.2012,116.35,10468.0
2019-05-08 14:25:00,132.98,133.05,132.88,133.03,21855.0,116.385,116.4463,116.2975,116.4288,21855.0
2019-05-08 14:30:00,133.03,133.06,132.88,133.0,39581.0,116.4288,116.455,116.2975,116.4025,39581.0
2019-05-08 14:35:00,132.96,132.99,132.88,132.9,20235.0,116.3675,116.3938,116.2975,116.315,20235.0
2019-05-08 14:40:00,132.93,133.0,132.9,132.98,23478.0,116.3413,116.4025,116.315,116.385,23478.0
2019-05-08 14:45:00,132.99,133.0,132.84,132.95,29917.0,116.3938,116.4025,116.2625,116.3588,29917.0
2019-05-08 14:50:00,132.95,132.97,132.88,132.97,23811.0,116.3588,116.3763,116.2975,116.3763,23811.0
2019-05-08 14:55:00,132.96,133.0,132.87,132.91,25905.0,116.3675,116.4025,116.2888,116.3238,25905.0
2019-05-08 15:00:00,132.92,133.03,132.87,132.88,30725.0,116.3325,116.4288,116.2888,116.2975,30725.0
2019-05-08 15:05:00,132.88,133.0,132.79,132.9,38494.0,116.2975,116.4025,116.2187,116.315,38494.0
2019-05-08 15:10:00,132.9,132.98,132.89,132.95,38088.0,116.315,116.385,116.3063,116.3588,38088.0
2019-05-08 15:15:00,132.96,132.99,132.87,132.95,26739.0,116.3675,116.3938,116.2888,116.3588,26739.0
2019-05-08 15:20:00,132.95,133.1,132.94,133.0,45782.0,116.3588,116.49,116.35,116.4025,45782.0
2019-05-08 15:25:00,133.01,133.01,132.91,132.94,14550.0,116.4113,116.4113,116.3238,116.35,14550.0
2019-05-08 15:30:00,132.96,133.0,132.9,132.92,23000.0,116.3675,116.4025,116.315,116.3325,23000.0
2019-05-08 15:35:00,132.92,132.98,132.85,132.87,34485.0,116.3325,116.385,116.2712,116.2888,34485.0
2019-05-08 15:40:00,132.87,132.87,132.61,132.63,53749.0,116.2888,116.2888,116.0612,116.0787,53749.0
2019-05-08 15:45:00,132.61,132.64,132.38,132.39,108521.0,116.0612,116.0875,115.8599,115.8687,108521.0
2019-05-08 15:50:00,132.4,132.42,131.96,132.03,154092.0,115.8774,115.8949,115.4923,115.5536,154092.0
2019-05-08 15:55:00,131.98,132.01,131.79,131.92,183067.0,115.5098,115.5361,115.3435,115.4573,183067.0
2019-05-09 09:30:00,130.22,130.4,129.16,130.27,292689.0,113.9695,114.127,113.0417,114.0132,292689.0
2019-05-09 09:35:00,130.31,130.32,129.59,130.05,110424.0,114.0482,114.057,113.4181,113.8207,110424.0
2019-05-09 09:40:00,130.05,130.16,129.27,129.31,71891.0,113.8207,113.9169,113.138,113.173,71891.0
2019-05-09 09:45:00,129.31,129.35,128.9,129.1,107284.0,113.173,113.208,112.8142,112.9892,107284.0
2019-05-09 09:50:00,129.11,129.13,128.4,128.54,112814.0,112.998,113.0155,112.3766,112.4991,112814.0
2019-05-09 09:55:00,128.58,129.18,128.46,129.11,118340.0,112.5341,113.0592,112.4291,112.998,118340.0
2019-05-09 10:00:00,129.09,129.09,128.82,128.94,57831.0,112.9805,112.9805,112.7442,112.8492,57831.0
2019-05-09 10:05:00,128.94,129.08,128.61,128.88,74500.0,112.8492,112.9717,112.5604,112.7967,74500.0
2019-05-09 10:10:00,128.87,129.04,128.83,128.94,70462.0,112.7879,112.9367,112.7529,112.8492,70462.0
2019-05-09 10:15:00,128.91,129.08,128.8,128.83,64083.0,112.8229,112.9717,112.7267,112.7529,64083.0
2019-05-09 10:20:00,128.82,128.85,128.49,128.5,52523.0,112.7442,112.7704,112.4553,112.4641,52523.0
2019-05-09 10:25:00,128.55,128.56,128.18,128.39,45979.0,112.5079,112.5166,112.184,112.3678,45979.0
2019-05-09 10:30:00,128.38,128.64,128.23,128.62,48251.0,112.3591,112.5866,112.2278,112.5691,48251.0
2019-05-09 10:35:00,128.65,128.76,128.46,128.49,27857.0,112.5954,112.6917,112.4291,112.4553,27857.0
2019-05-09 10:40:00,128.51,128.79,128.48,128.62,65373.0,112.4728,112.7179,112.4466,112.5691,65373.0
2019-05-09 10:45:00,128.64,128.94,128.58,128.79,53104.0,112.5866,112.8492,112.5341,112.7179,53104.0
2019-05-09 10:50:00,128.79,128.97,128.67,128.75,41831.0,112.7179,112.8754,112.6129,112.6829,41831.0
2019-05-09 10:55:00,128.8,128.87,128.41,128.46,44920.0,112.7267,112.7879,112.3853,112.4291,44920.0
2019-05-09 11:00:00,128.42,128.7,128.38,128.56,29641.0,112.3941,112.6391,112.3591,112.5166,29641.0
2019-05-09 11:05:00,128.59,128.75,128.44,128.72,34531.0,112.5429,112.6829,112.4116,112.6566,34531.0
2019-05-09 11:10:00,128.73,129.09,128.66,129.04,27443.0,112.6654,112.9805,112.6041,112.9367,27443.0
2019-05-09 11:15:00,129.08,129.2,128.96,129.07,42247.0,112.9717,113.0767,112.8667,112.963,42247.0
2019-05-09 11:20:00,129.05,129.16,128.79,128.9,32756.0,112.9455,113.0417,112.7179,112.8142,32756.0
2019-05-09 11:25:00,128.93,129.03,128.64,128.72,31107.0,112.8404,112.928,112.5866,112.6566,31107.0
2019-05-09 11:30:00,128.72,128.95,128.7,128.93,33801.0,112.6566,112.8579,112.6391,112.8404,33801.0
2019-05-09 11:35:00,128.96,129.13,128.89,128.89,35411.0,112.8667,113.0155,112.8054,112.8054,35411.0
2019-05-09 11:40:00,128.86,129.07,128.71,128.95,43504.0,112.7792,112.963,112.6479,112.8579,43504.0
2019-05-09 11:45:00,128.97,129.14,128.87,129.13,38573.0,112.8754,113.0242,112.7879,113.0155,38573.0
2019-05-09 11:50:00,129.12,129.28,128.87,129.21,41158.0,113.0067,113.1468,112.7879,113.0855,41158.0
2019-05-09 11:55:00,129.21,129.31,128.97,129.12,54367.0,113.0855,113.173,112.8754,113.0067,54367.0
2019-05-09 12:00:00,129.13,129.17,128.88,128.94,27994.0,113.0155,113.0505,112.7967,112.8492,27994.0
2019-05-09 12:05:00,128.94,129.24,128.91,129.2,25885.0,112.8492,113.1118,112.8229,113.0767,25885.0
2019-05-09 12:10:00,129.21,129.5,129.2,129.49,31483.0,113.0855,113.3393,113.0767,113.3306,31483.0
2019-05-09 12:15:00,129.47,129.78,129.32,129.66,41620.0,113.313,113.5844,113.1818,113.4793,41620.0
2019-05-09 12:20:00,129.63,129.82,129.59,129.63,23804.0,113.4531,113.6194,113.4181,113.4531,23804.0
2019-05-09 12:25:00,129.65,130.21,129.62,130.01,153791.0,113.4706,113.9607,113.4443,113.7857,153791.0
2019-05-09 12:30:00,130.02,130.5,130.02,130.41,71844.0,113.7944,114.2145,113.7944,114.1357,71844.0
2019-05-09 12:35:00,130.44,130.85,130.44,130.65,77535.0,114.162,114.5208,114.162,114.3458,77535.0
2019-05-09 12:40:00,130.73,131.04,130.46,130.55,73752.0,114.4158,114.6871,114.1795,114.2583,73752.0
2019-05-09 12:45:00,130.52,130.66,130.4,130.58,35167.0,114.232,114.3545,114.127,114.2845,35167.0
2019-05-09 12:50:00,130.59,130.64,130.37,130.56,27939.0,114.2933,114.337,114.1007,114.267,27939.0
2019-05-09 12:55:00,130.57,130.69,130.49,130.55,39385.0,114.2758,114.3808,114.2058,114.2583,39385.0
2019-05-09 13:00:00,130.55,131.08,130.54,131.03,41910.0,114.2583,114.7221,114.2495,114.6784,41910.0
2019-05-09 13:05:00,131.05,131.08,130.86,130.91,28513.0,114.6959,114.7221,114.5296,114.5733,28513.0
2019-05-09 13:10:00,130.91,131.21,130.83,131.11,29395.0,114.5733,114.8359,114.5033,114.7484,29395.0
2019-05-09 13:15:00,131.15,131.21,130.95,131.08,36346.0,114.7834,114.8359,114.6084,114.7221,36346.0
2019-05-09 13:20:00,131.06,131.2,130.94,131.0,34888.0,114.7046,114.8272,114.5996,114.6521,34888.0
2019-05-09 13:25:00,131.01,131.08,130.81,130.92,29757.0,114.6609,114.7221,114.4858,114.5821,29757.0
2019-05-09 13:30:00,130.9,130.96,130.77,130.91,33616.0,114.5646,114.6171,114.4508,114.5733,33616.0
2019-05-09 13:35:00,130.89,131.2,130.8,131.18,25124.0,114.5558,114.8272,114.4771,114.8097,25124.0
2019-05-09 13:40:00,131.18,131.25,131.09,131.16,11360.0,114.8097,114.8709,114.7309,114.7921,11360.0
2019-05-09 13:45:00,131.18,131.68,131.14,131.67,28106.0,114.8097,115.2473,114.7746,115.2385,28106.0
2019-05-09 13:50:00,131.67,131.67,131.2,131.21,23918.0,115.2385,115.2385,114.8272,114.8359,23918.0
2019-05-09 13:55:00,131.21,131.29,131.11,131.15,19416.0,114.8359,114.9059,114.7484,114.7834,19416.0
2019-05-09 14:00:00,131.15,131.35,130.98,131.03,39459.0,114.7834,114.9584,114.6346,114.6784,39459.0
2019-05-09 14:05:00,131.03,131.09,130.8,130.96,16143.0,114.6784,114.7309,114.4771,114.6171,16143.0
2019-05-09 14:10:00,130.97,131.1,130.81,130.97,18840.0,114.6259,114.7396,114.4858,114.6259,18840.0
2019-05-09 14:15:00,130.99,131.13,130.96,131.06,45117.0,114.6434,114.7659,114.6171,114.7046,45117.0
2019-05-09 14:20:00,131.08,131.27,131.03,131.04,44706.0,114.7221,114.8884,114.6784,114.6871,44706.0
2019-05-09 14:25:00,131.02,131.07,130.91,131.06,14455.0,114.6696,114.7134,114.5733,114.7046,14455.0
2019-05-09 14:30:00,131.08,131.2,130.98,130.98,17100.0,114.7221,114.8272,114.6346,114.6346,17100.0
2019-05-09 14:35:00,130.99,131.14,130.96,130.96,30666.0,114.6434,114.7746,114.6171,114.6171,30666.0
2019-05-09 14:40:00,130.96,131.13,130.95,130.95,30775.0,114.6171,114.7659,114.6084,114.6084,30775.0
2019-05-09 14:45:00,130.95,131.06,130.84,130.85,17279.0,114.6084,114.7046,114.5121,114.5208,17279.0
2019-05-09 14:50:00,130.88,131.1,130.88,130.95,18021.0,114.5471,114.7396,114.5471,114.6084,18021.0
2019-05-09 14:55:00,130.9,130.94,130.55,130.55,22733.0,114.5646,114.5996,114.2583,114.2583,22733.0
2019-05-09 15:00:00,130.55,130.63,130.16,130.24,60368.0,114.2583,114.3283,113.9169,113.987,60368.0
2019-05-09 15:05:00,130.25,130.28,129.91,129.96,92293.0,113.9957,114.022,113.6981,113.7419,92293.0
2019-05-09 15:10:00,129.95,130.22,129.95,130.17,35813.0,113.7331,113.9695,113.7331,113.9257,35813.0
2019-05-09 15:15:00,130.19,130.32,130.13,130.3,21482.0,113.9432,114.057,113.8907,114.0395,21482.0
2019-05-09 15:20:00,130.29,130.33,130.08,130.13,26507.0,114.0307,114.0657,113.8469,113.8907,26507.0
2019-05-09 15:25:00,130.13,130.5,130.13,130.46,39136.0,113.8907,114.2145,113.8907,114.1795,39136.0
2019-05-09 15:30:00,130.47,130.8,130.42,130.71,56389.0,114.1883,114.4771,114.1445,114.3983,56389.0
2019-05-09 15:35:00,130.71,130.75,130.57,130.72,48507.0,114.3983,114.4333,114.2758,114.4071,48507.0
2019-05-09 15:40:00,130.73,130.73,130.57,130.62,57301.0,114.4158,114.4158,114.2758,114.3195,57301.0
2019-05-09 15:45:00,130.63,130.76,130.57,130.58,129360.0,114.3283,114.4421,114.2758,114.2845,129360.0
2019-05-09 15:50:00,130.56,131.08,130.54,130.97,176577.0,114.267,114.7221,114.2495,114.6259,176577.0
2019-05-09 15:55:00,130.94,131.28,130.87,131.18,329931.0,114.5996,114.8972,114.5383,114.8097,329931.0
2019-05-10 09:30:00,130.53,130.86,129.84,130.12,105320.0,114.2408,114.5296,113.6369,113.8819,105320.0
2019-05-10 09:35:00,130.12,130.15,129.8,130.04,43706.0,113.8819,113.9082,113.6019,113.8119,43706.0
2019-05-10 09:40:00,130.05,130.11,129.45,129.73,67351.0,113.8207,113.8732,113.2955,113.5406,67351.0
2019-05-10 09:45:00,129.77,130.1,129.74,129.78,99861.0,113.5756,113.8644,113.5494,113.5844,99861.0
2019-05-10 09:50:00,129.75,129.81,129.23,129.41,65400.0,113.5581,113.6106,113.103,113.2605,65400.0
2019-05-10 09:55:00,129.37,129.68,129.26,129.45,41859.0,113.2255,113.4968,113.1293,113.2955,41859.0
2019-05-10 10:00:00,129.5,129.59,129.3,129.44,39332.0,113.3393,113.4181,113.1643,113.2868,39332.0
2019-05-10 10:05:00,129.44,129.5,129.22,129.41,57573.0,113.2868,113.3393,113.0942,113.2605,57573.0
2019-05-10 10:10:00,129.42,129.47,129.05,129.08,37127.0,113.2693,113.313,112.9455,112.9717,37127.0
2019-05-10 10:15:00,129.08,129.08,128.78,128.94,45976.0,112.9717,112.9717,112.7092,112.8492,45976.0
2019-05-10 10:20:00,128.99,128.99,128.65,128.65,21945.0,112.8929,112.8929,112.5954,112.5954,21945.0
2019-05-10 10:25:00,128.63,128.86,128.57,128.67,23874.0,112.5779,112.7792,112.5254,112.6129,23874.0
2019-05-10 10:30:00,128.7,128.73,128.48,128.66,41487.0,112.6391,112.6654,112.4466,112.6041,41487.0
2019-05-10 10:35:00,128.64,128.64,128.3,128.47,52582.0,112.5866,112.5866,112.2891,112.4378,52582.0
2019-05-10 10:40:00,128.47,128.49,127.95,128.45,68183.0,112.4378,112.4553,111.9827,112.4203,68183.0
2019-05-10 10:45:00,128.48,128.75,128.42,128.69,38332.0,112.4466,112.6829,112.3941,112.6304,38332.0
2019-05-10 10:50:00,128.69,128.81,128.55,128.74,43213.0,112.6304,112.7354,112.5079,112.6741,43213.0
2019-05-10 10:55:00,128.72,128.87,128.41,128.47,47244.0,112.6566,112.7879,112.3853,112.4378,47244.0
2019-05-10 11:00:00,128.47,128.49,128.04,128.49,48143.0,112.4378,112.4553,112.0615,112.4553,48143.0
2019-05-10 11:05:00,128.53,128.8,128.4,128.49,24892.0,112.4904,112.7267,112.3766,112.4553,24892.0
2019-05-10 11:10:00,128.5,128.6,128.28,128.37,20787.0,112.4641,112.5516,112.2716,112.3503,20787.0
2019-05-10 11:15:00,128.31,128.48,128.12,128.48,41496.0,112.2978,112.4466,112.1315,112.4466,41496.0
2019-05-10 11:20:00,128.5,128.7,128.37,128.49,59226.0,112.4641,112.6391,112.3503,112.4553,59226.0
2019-05-10 11:25:00,128.5,128.65,128.27,128.27,31374.0,112.4641,112.5954,112.2628,112.2628,31374.0
2019-05-10 11:30:00,128.3,128.34,127.93,128.05,27579.0,112.2891,112.3241,111.9652,112.0703,27579.0
2019-05-10 11:35:00,128.05,128.53,127.92,128.4,27649.0,112.0703,112.4904,111.9565,112.3766,27649.0
2019-05-10 11:40:00,128.38,128.42,127.97,128.18,23362.0,112.3591,112.3941,112.0002,112.184,23362.0
2019-05-10 11:45:00,128.08,128.2,127.94,128.0,22886.0,112.0965,112.2015,111.974,112.0265,22886.0
2019-05-10 11:50:00,127.95,128.5,127.95,128.47,31927.0,111.9827,112.4641,111.9827,112.4378,31927.0
2019-05-10 11:55:00,128.46,128.61,128.12,128.34,47877.0,112.4291,112.5604,112.1315,112.3241,47877.0
2019-05-10 12:00:00,128.4,128.69,128.38,128.6,31082.0,112.3766,112.6304,112.3591,112.5516,31082.0
2019-05-10 12:05:00,128.59,128.61,128.29,128.38,23528.0,112.5429,112.5604,112.2803,112.3591,23528.0
2019-05-10 12:10:00,128.46,128.84,128.39,128.71,35493.0,112.4291,112.7617,112.3678,112.6479,35493.0
2019-05-10 12:15:00,128.72,129.08,128.72,129.05,32551.0,112.6566,112.9717,112.6566,112.9455,32551.0
2019-05-10 12:20:00,129.05,129.1,128.83,128.86,31751.0,112.9455,112.9892,112.7529,112.7792,31751.0
2019-05-10 12:25:00,128.89,129.22,128.82,129.22,38389.0,112.8054,113.0942,112.7442,113.0942,38389.0
2019-05-10 12:30:00,129.17,129.69,129.1,129.5,34028.0,113.0505,113.5056,112.9892,113.3393,34028.0
2019-05-10 12:35:00,129.5,129.65,129.38,129.44,22427.0,113.3393,113.4706,113.2343,113.2868,22427.0
2019-05-10 12:40:00,129.45,129.64,129.37,129.56,43840.0,113.2955,113.4618,113.2255,113.3918,43840.0
2019-05-10 12:45:00,129.56,129.57,129.12,129.23,20483.0,113.3918,113.4006,113.0067,113.103,20483.0
2019-05-10 12:50:00,129.25,129.71,129.24,129.59,34859.0,113.1205,113.5231,113.1118,113.4181,34859.0
2019-05-10 12:55:00,129.64,129.87,129.62,129.77,89162.0,113.4618,113.6631,113.4443,113.5756,89162.0
2019-05-10 13:00:00,129.73,129.98,129.61,129.9,18944.0,113.5406,113.7594,113.4356,113.6894,18944.0
2019-05-10 13:05:00,129.89,129.89,129.68,129.87,14509.0,113.6806,113.6806,113.4968,113.6631,14509.0
2019-05-10 13:10:00,129.87,130.04,129.75,130.0,21897.0,113.6631,113.8119,113.5581,113.7769,21897.0
2019-05-10 13:15:00,129.99,130.3,129.8,130.11,43888.0,113.7682,114.0395,113.6019,113.8732,43888.0
2019-05-10 13:20:00,130.15,130.56,130.14,130.28,35190.0,113.9082,114.267,113.8994,114.022,35190.0
2019-05-10 13:25:00,130.3,130.37,130.09,130.14,13365.0,114.0395,114.1007,113.8557,113.8994,13365.0
2019-05-10 13:30:00,130.16,130.22,130.03,130.16,13083.0,113.9169,113.9695,113.8032,113.9169,13083.0
2019-05-10 13:35:00,130.13,130.27,130.03,130.08,17828.0,113.8907,114.0132,113.8032,113.8469,17828.0
2019-05-10 13:40:00,130.1,130.26,130.0,130.1,12432.0,113.8644,114.0045,113.7769,113.8644,12432.0
2019-05-10 13:45:00,130.12,130.48,130.08,130.38,22720.0,113.8819,114.197,113.8469,114.1095,22720.0
2019-05-10 13:50:00,130.4,130.54,130.4,130.43,17488.0,114.127,114.2495,114.127,114.1532,17488.0
2019-05-10 13:55:00,130.4,130.42,130.24,130.31,14128.0,114.127,114.1445,113.987,114.0482,14128.0
2019-05-10 14:00:00,130.31,130.57,130.26,130.56,21970.0,114.0482,114.2758,114.0045,114.267,21970.0
2019-05-10 14:05:00,130.61,130.62,130.43,130.6,16545.0,114.3108,114.3195,114.1532,114.302,16545.0
2019-05-10 14:10:00,130.57,130.62,130.3,130.35,19214.0,114.2758,114.3195,114.0395,114.0832,19214.0
2019-05-10 14:15:00,130.35,130.37,129.95,130.06,25263.0,114.0832,114.1007,113.7331,113.8294,25263.0
2019-05-10 14:20:00,130.14,130.3,129.93,129.93,25170.0,113.8994,114.0395,113.7156,113.7156,25170.0
2019-05-10 14:25:00,129.91,130.11,129.86,130.08,18349.0,113.6981,113.8732,113.6544,113.8469,18349.0
2019-05-10 14:30:00,130.09,130.26,130.05,130.23,14025.0,113.8557,114.0045,113.8207,113.9782,14025.0
2019-05-10 14:35:00,130.25,130.4,130.18,130.33,13648.0,113.9957,114.127,113.9344,114.0657,13648.0
2019-05-10 14:40:00,130.38,130.48,130.26,130.26,11576.0,114.1095,114.197,114.0045,114.0045,11576.0
2019-05-10 14:45:00,130.26,130.52,130.26,130.48,12776.0,114.0045,114.232,114.0045,114.197,12776.0
2019-05-10 14:50:00,130.5,130.84,130.48,130.69,28526.0,114.2145,114.5121,114.197,114.3808,28526.0
2019-05-10 14:55:00,130.67,130.73,130.57,130.63,25980.0,114.3633,114.4158,114.2758,114.3283,25980.0
2019-05-10 15:00:00,130.65,130.98,130.65,130.98,24679.0,114.3458,114.6346,114.3458,114.6346,24679.0
2019-05-10 15:05:00,130.99,131.02,130.76,130.9,20326.0,114.6434,114.6696,114.4421,114.5646,20326.0
2019-05-10 15:10:00,130.9,130.99,130.78,130.93,29993.0,114.5646,114.6434,114.4596,114.5909,29993.0
2019-05-10 15:15:00,130.98,131.41,130.82,131.32,43031.0,114.6346,115.0109,114.4946,114.9322,43031.0
2019-05-10 15:20:00,131.3,131.57,131.28,131.52,51974.0,114.9147,115.151,114.8972,115.1072,51974.0
2019-05-10 15:25:00,131.5,131.73,131.5,131.64,46070.0,115.0897,115.291,115.0897,115.2122,46070.0
2019-05-10 15:30:00,131.65,131.69,131.23,131.27,68153.0,115.221,115.256,114.8534,114.8884,68153.0
2019-05-10 15:35:00,131.25,131.27,130.99,131.14,61833.0,114.8709,114.8884,114.6434,114.7746,61833.0
2019-05-10 15:40:00,131.11,131.26,130.92,131.09,71082.0,114.7484,114.8797,114.5821,114.7309,71082.0
2019-05-10 15:45:00,131.07,131.25,130.88,130.88,62019.0,114.7134,114.8709,114.5471,114.5471,62019.0
2019-05-10 15:50:00,130.88,130.95,130.75,130.9,56585.0,114.5471,114.6084,114.4333,114.5646,56585.0
2019-05-10 15:55:00,130.89,131.44,130.81,131.35,144493.0,114.5558,115.0372,114.4858,114.9584,144493.0
2019-05-13 09:30:00,127.35,127.52,126.15,126.23,321068.0,111.4576,111.6064,110.4074,110.4774,321068.0
2019-05-13 09:35:00,126.29,126.55,125.43,126.25,202515.0,110.5299,110.7574,109.7772,110.4949,202515.0
2019-05-13 09:40:00,126.2,126.85,125.97,126.2,97674.0,110.4511,111.02,110.2498,110.4511,97674.0
2019-05-13 09:45:00,126.16,126.38,125.95,126.0,117794.0,110.4161,110.6087,110.2323,110.2761,117794.0
2019-05-13 09:50:00,126.0,126.08,125.53,125.96,116318.0,110.2761,110.3461,109.8647,110.2411,116318.0
2019-05-13 09:55:00,125.96,126.28,125.84,125.95,70531.0,110.2411,110.5211,110.136,110.2323,70531.0
2019-05-13 10:00:00,125.96,125.96,125.3,125.41,143507.0,110.2411,110.2411,109.6634,109.7597,143507.0
2019-05-13 10:05:00,125.4,125.61,125.24,125.41,189603.0,109.751,109.9347,109.6109,109.7597,189603.0
2019-05-13 10:10:00,125.38,125.65,125.32,125.62,75129.0,109.7335,109.9698,109.6809,109.9435,75129.0
2019-05-13 10:15:00,125.64,126.11,125.52,126.08,66175.0,109.961,110.3724,109.856,110.3461,66175.0
2019-05-13 10:20:00,126.07,126.1,125.81,126.01,64273.0,110.3373,110.3636,110.1098,110.2848,64273.0
2019-05-13 10:25:00,125.95,126.15,125.8,126.15,62300.0,110.2323,110.4074,110.101,110.4074,62300.0
2019-05-13 10:30:00,126.15,126.15,125.7,125.83,98069.0,110.4074,110.4074,110.0135,110.1273,98069.0
2019-05-13 10:35:00,125.81,126.03,125.64,125.72,65160.0,110.1098,110.3023,109.961,110.031,65160.0
2019-05-13 10:40:00,125.72,125.96,125.59,125.94,64846.0,110.031,110.2411,109.9172,110.2236,64846.0
2019-05-13 10:45:00,125.92,125.99,125.32,125.39,58536.0,110.2061,110.2673,109.6809,109.7422,58536.0
2019-05-13 10:50:00,125.35,125.45,125.2,125.28,63534.0,109.7072,109.7947,109.5759,109.6459,63534.0
2019-05-13 10:55:00,125.32,125.49,125.18,125.47,81364.0,109.6809,109.8297,109.5584,109.8122,81364.0
2019-05-13 11:00:00,125.45,125.59,124.95,124.97,134336.0,109.7947,109.9172,109.3571,109.3746,134336.0
2019-05-13 11:05:00,124.99,125.3,124.92,125.06,69315.0,109.3921,109.6634,109.3309,109.4534,69315.0
2019-05-13 11:10:00,125.04,125.13,124.95,125.05,62780.0,109.4359,109.5146,109.3571,109.4446,62780.0
2019-05-13 11:15:00,125.04,125.05,124.68,124.8,61858.0,109.4359,109.4446,109.1208,109.2258,61858.0
2019-05-13 11:20:00,124.79,125.08,124.75,125.01,62676.0,109.2171,109.4709,109.1821,109.4096,62676.0
2019-05-13 11:25:00,125.03,125.07,124.85,124.9,51565.0,109.4271,109.4621,109.2696,109.3134,51565.0
2019-05-13 11:30:00,124.91,125.12,124.87,124.97,64006.0,109.3221,109.5059,109.2871,109.3746,64006.0
2019-05-13 11:35:00,124.98,124.99,124.7,124.77,59142.0,109.3834,109.3921,109.1383,109.1996,59142.0
2019-05-13 11:40:00,124.77,124.91,124.45,124.53,76025.0,109.1996,109.3221,108.9195,108.9895,76025.0
2019-05-13 11:45:00,124.57,124.88,124.57,124.61,34700.0,109.0245,109.2958,109.0245,109.0595,34700.0
2019-05-13 11:50:00,124.62,124.76,124.54,124.76,43990.0,109.0683,109.1908,108.9983,109.1908,43990.0
2019-05-13 11:55:00,124.74,125.3,124.71,125.18,55832.0,109.1733,109.6634,109.1471,109.5584,55832.0
2019-05-13 12:00:00,125.2,125.21,125.0,125.17,38105.0,109.5759,109.5847,109.4009,109.5497,38105.0
2019-05-13 12:05:00,125.17,125.17,124.64,124.72,42953.0,109.5497,109.5497,109.0858,109.1558,42953.0
2019-05-13 12:10:00,124.71,124.85,124.67,124.77,31588.0,109.1471,109.2696,109.1121,109.1996,31588.0
2019-05-13 12:15:00,124.79,124.82,124.42,124.58,82925.0,109.2171,109.2433,108.8933,109.0333,82925.0
2019-05-13 12:20:00,124.58,124.66,124.44,124.52,50645.0,109.0333,109.1033,108.9108,108.9808,50645.0
2019-05-13 12:25:00,124.5,124.53,124.08,124.3,68639.0,108.9633,108.9895,108.5957,108.7882,68639.0
2019-05-13 12:30:00,124.29,124.46,124.25,124.34,33040.0,108.7795,108.9283,108.7445,108.8232,33040.0
2019-05-13 12:35:00,124.31,124.69,124.29,124.47,37036.0,108.797,109.1296,108.7795,108.937,37036.0
2019-05-13 12:40:00,124.46,124.5,124.3,124.39,21340.0,108.9283,108.9633,108.7882,108.867,21340.0
2019-05-13 12:45:00,124.41,124.75,124.39,124.64,33359.0,108.8845,109.1821,108.867,109.0858,33359.0
2019-05-13 12:50:00,124.62,124.64,124.42,124.46,39567.0,109.0683,109.0858,108.8933,108.9283,39567.0
2019-05-13 12:55:00,124.46,124.49,124.31,124.43,49815.0,108.9283,108.9545,108.797,108.902,49815.0
2019-05-13 13:00:00,124.42,124.47,124.17,124.2,50864.0,108.8933,108.937,108.6745,108.7007,50864.0
2019-05-13 13:05:00,124.23,124.45,124.21,124.26,27692.0,108.727,108.9195,108.7095,108.7532,27692.0
2019-05-13 13:10:00,124.24,124.43,124.21,124.4,29087.0,108.7357,108.902,108.7095,108.8757,29087.0
2019-05-13 13:15:00,124.41,124.56,124.25,124.27,40733.0,108.8845,109.0158,108.7445,108.762,40733.0
2019-05-13 13:20:00,124.28,124.37,124.18,124.28,23902.0,108.7707,108.8495,108.6832,108.7707,23902.0
2019-05-13 13:25:00,124.3,124.44,124.25,124.32,19765.0,108.7882,108.9108,108.7445,108.8057,19765.0
2019-05-13 13:30:00,124.3,124.48,124.28,124.39,34101.0,108.7882,108.9458,108.7707,108.867,34101.0
2019-05-13 13:35:00,124.39,124.96,124.35,124.78,55909.0,108.867,109.3659,108.832,109.2083,55909.0
2019-05-13 13:40:00,124.81,125.05,124.73,124.73,59161.0,109.2346,109.4446,109.1646,109.1646,59161.0
2019-05-13 13:45:00,124.7,124.85,124.59,124.77,23399.0,109.1383,109.2696,109.042,109.1996,23399.0
2019-05-13 13:50:00,124.85,124.86,124.71,124.82,21021.0,109.2696,109.2783,109.1471,109.2433,21021.0
2019-05-13 13:55:00,124.82,124.92,124.75,124.89,18752.0,109.2433,109.3309,109.1821,109.3046,18752.0
2019-05-13 14:00:00,124.88,124.97,124.78,124.93,25454.0,109.2958,109.3746,109.2083,109.3396,25454.0
2019-05-13 14:05:00,124.96,125.06,124.76,124.84,31873.0,109.3659,109.4534,109.1908,109.2608,31873.0
2019-05-13 14:10:00,124.82,124.82,124.41,124.49,27699.0,109.2433,109.2433,108.8845,108.9545,27699.0
2019-05-13 14:15:00,124.47,124.59,124.43,124.47,28332.0,108.937,109.042,108.902,108.937,28332.0
2019-05-13 14:20:00,124.47,124.98,124.43,124.98,44191.0,108.937,109.3834,108.902,109.3834,44191.0
2019-05-13 14:25:00,124.94,125.62,124.86,125.34,97832.0,109.3484,109.9435,109.2783,109.6984,97832.0
2019-05-13 14:30:00,125.33,125.4,125.05,125.15,36350.0,109.6897,109.751,109.4446,109.5322,36350.0
2019-05-13 14:35:00,125.14,125.31,125.0,125.28,30091.0,109.5234,109.6722,109.4009,109.6459,30091.0
2019-05-13 14:40:00,125.28,125.42,124.94,125.14,39814.0,109.6459,109.7685,109.3484,109.5234,39814.0
2019-05-13 14:45:00,125.17,125.54,125.17,125.42,39430.0,109.5497,109.8735,109.5497,109.7685,39430.0
2019-05-13 14:50:00,125.44,125.72,125.42,125.68,27828.0,109.786,110.031,109.7685,109.996,27828.0
2019-05-13 14:55:00,125.67,125.77,125.39,125.44,39506.0,109.9873,110.0748,109.7422,109.786,39506.0
2019-05-13 15:00:00,125.4,125.64,125.25,125.34,34124.0,109.751,109.961,109.6197,109.6984,34124.0
2019-05-13 15:05:00,125.34,125.68,125.27,125.48,37551.0,109.6984,109.996,109.6372,109.821,37551.0
2019-05-13 15:10:00,125.49,125.68,125.48,125.55,91843.0,109.8297,109.996,109.821,109.8822,91843.0
2019-05-13 15:15:00,125.56,125.72,125.5,125.54,119797.0,109.891,110.031,109.8385,109.8735,119797.0
2019-05-13 15:20:00,125.55,125.65,125.35,125.37,82467.0,109.8822,109.9698,109.7072,109.7247,82467.0
2019-05-13 15:25:00,125.34,125.42,125.22,125.36,49819.0,109.6984,109.7685,109.5934,109.7159,49819.0
2019-05-13 15:30:00,125.35,125.35,124.94,125.08,67718.0,109.7072,109.7072,109.3484,109.4709,67718.0
2019-05-13 15:35:00,125.08,125.16,124.92,125.06,96340.0,109.4709,109.5409,109.3309,109.4534,96340.0
2019-05-13 15:40:00,125.07,125.25,125.02,125.18,68658.0,109.4621,109.6197,109.4184,109.5584,68658.0
2019-05-13 15:45:00,125.2,125.45,125.2,125.37,98610.0,109.5759,109.7947,109.5759,109.7247,98610.0
2019-05-13 15:50:00,125.38,125.52,125.26,125.52,136165.0,109.7335,109.856,109.6284,109.856,136165.0
2019-05-13 15:55:00,125.5,125.8,125.32,125.32,341272.0,109.8385,110.101,109.6809,109.6809,341272.0
2019-05-14 09:30:00,126.5,127.43,126.26,127.08,148423.0,110.7137,111.5276,110.5036,111.2213,148423.0
2019-05-14 09:35:00,127.1,127.28,126.5,126.5,107965.0,111.2388,111.3963,110.7137,110.7137,107965.0
2019-05-14 09:40:00,126.5,126.75,126.26,126.71,84054.0,110.7137,110.9325,110.5036,110.8975,84054.0
2019-05-14 09:45:00,126.74,126.75,125.95,125.97,49764.0,110.9237,110.9325,110.2323,110.2498,49764.0
2019-05-14 09:50:00,125.98,126.04,125.7,125.89,76599.0,110.2586,110.3111,110.0135,110.1798,76599.0
2019-05-14 09:55:00,125.9,126.11,125.76,125.87,53386.0,110.1886,110.3724,110.066,110.1623,53386.0
2019-05-14 10:00:00,125.93,126.43,125.93,126.25,75430.0,110.2148,110.6524,110.2148,110.4949,75430.0
2019-05-14 10:05:00,126.25,126.6,126.23,126.56,35085.0,110.4949,110.8012,110.4774,110.7662,35085.0
2019-05-14 10:10:00,126.56,126.67,126.41,126.62,58772.0,110.7662,110.8625,110.6349,110.8187,58772.0
2019-05-14 10:15:00,126.62,126.96,126.61,126.64,64889.0,110.8187,111.1163,110.81,110.8362,64889.0
2019-05-14 10:20:00,126.67,126.95,126.66,126.85,28723.0,110.8625,111.1075,110.8537,111.02,28723.0
2019-05-14 10:25:00,126.89,126.98,126.72,126.92,44459.0,111.055,111.1338,110.9062,111.0813,44459.0
2019-05-14 10:30:00,126.89,127.12,126.82,126.9,43954.0,111.055,111.2563,110.9937,111.0638,43954.0
2019-05-14 10:35:00,126.88,127.14,126.82,127.07,34289.0,111.0463,111.2738,110.9937,111.2126,34289.0
2019-05-14 10:40:00,127.07,127.4,127.04,127.33,71959.0,111.2126,111.5014,111.1863,111.4401,71959.0
2019-05-14 10:45:00,127.31,127.37,127.14,127.3,39858.0,111.4226,111.4751,111.2738,111.4138,39858.0
2019-05-14 10:50:00,127.31,127.34,126.94,127.05,42296.0,111.4226,111.4489,111.0988,111.195,42296.0
2019-05-14 10:55:00,127.02,127.26,126.9,127.23,51154.0,111.1688,111.3788,111.0638,111.3526,51154.0
2019-05-14 11:00:00,127.23,127.3,127.09,127.3,36263.0,111.3526,111.4138,111.2301,111.4138,36263.0
2019-05-14 11:05:00,127.31,127.7,127.31,127.49,94679.0,111.4226,111.7639,111.4226,111.5801,94679.0
2019-05-14 11:10:00,127.45,127.63,127.45,127.62,21661.0,111.5451,111.7027,111.5451,111.6939,21661.0
2019-05-14 11:15:00,127.62,127.64,127.47,127.54,44460.0,111.6939,111.7114,111.5626,111.6239,44460.0
2019-05-14 11:20:00,127.52,127.83,127.41,127.78,44623.0,111.6064,111.8777,111.5101,111.8339,44623.0
2019-05-14 11:25:00,127.82,127.9,127.71,127.78,46836.0,111.869,111.939,111.7727,111.8339,46836.0
2019-05-14 11:30:00,127.77,127.99,127.77,127.95,38534.0,111.8252,112.0177,111.8252,111.9827,38534.0
2019-05-14 11:35:00,127.96,128.15,127.96,128.09,45967.0,111.9915,112.1578,111.9915,112.1053,45967.0
2019-05-14 11:40:00,128.05,128.29,128.04,128.16,33165.0,112.0703,112.2803,112.0615,112.1665,33165.0
2019-05-14 11:45:00,128.16,128.4,128.16,128.37,27862.0,112.1665,112.3766,112.1665,112.3503,27862.0
2019-05-14 11:50:00,128.35,128.45,128.28,128.32,25838.0,112.3328,112.4203,112.2716,112.3066,25838.0
2019-05-14 11:55:00,128.32,128.43,128.04,128.07,65017.0,112.3066,112.4028,112.0615,112.0878,65017.0
2019-05-14 12:00:00,128.08,128.15,127.95,128.08,72946.0,112.0965,112.1578,111.9827,112.0965,72946.0
2019-05-14 12:05:00,128.08,128.13,127.93,127.94,59757.0,112.0965,112.1403,111.9652,111.974,59757.0
2019-05-14 12:10:00,127.94,128.2,127.86,127.99,25173.0,111.974,112.2015,111.904,112.0177,25173.0
2019-05-14 12:15:00,127.98,127.98,127.56,127.6,23067.0,112.009,112.009,111.6414,111.6764,23067.0
2019-05-14 12:20:00,127.58,127.83,127.58,127.83,21984.0,111.6589,111.8777,111.6589,111.8777,21984.0
2019-05-14 12:25:00,127.77,127.85,127.65,127.72,28591.0,111.8252,111.8952,111.7202,111.7814,28591.0
2019-05-14 12:30:00,127.72,127.81,127.6,127.8,21556.0,111.7814,111.8602,111.6764,111.8515,21556.0
2019-05-14 12:35:00,127.83,128.02,127.83,127.99,29398.0,111.8777,112.044,111.8777,112.0177,29398.0
2019-05-14 12:40:00,127.97,128.06,127.93,127.97,15945.0,112.0002,112.079,111.9652,112.0002,15945.0
2019-05-14 12:45:00,127.99,128.1,127.92,128.05,15645.0,112.0177,112.114,111.9565,112.0703,15645.0
2019-05-14 12:50:00,128.03,128.15,128.0,128.12,12505.0,112.0527,112.1578,112.0265,112.1315,12505.0
2019-05-14 12:55:00,128.12,128.15,128.01,128.04,12334.0,112.1315,112.1578,112.0352,112.0615,12334.0
2019-05-14 13:00:00,128.04,128.2,128.02,128.2,20050.0,112.0615,112.2015,112.044,112.2015,20050.0
2019-05-14 13:05:00,128.19,128.27,128.15,128.25,11703.0,112.1928,112.2628,112.1578,112.2453,11703.0
2019-05-14 13:10:00,128.25,128.42,128.23,128.42,15848.0,112.2453,112.3941,112.2278,112.3941,15848.0
2019-05-14 13:15:00,128.42,128.43,128.19,128.23,16265.0,112.3941,112.4028,112.1928,112.2278,16265.0
2019-05-14 13:20:00,128.24,128.45,128.23,128.43,14918.0,112.2365,112.4203,112.2278,112.4028,14918.0
2019-05-14 13:25:00,128.43,128.44,128.26,128.3,27249.0,112.4028,112.4116,112.254,112.2891,27249.0
2019-05-14 13:30:00,128.29,128.43,128.26,128.37,13136.0,112.2803,112.4028,112.254,112.3503,13136.0
2019-05-14 13:35:00,128.34,128.45,128.33,128.44,14760.0,112.3241,112.4203,112.3153,112.4116,14760.0
2019-05-14 13:40:00,128.43,128.43,128.23,128.29,22533.0,112.4028,112.4028,112.2278,112.2803,22533.0
2019-05-14 13:45:00,128.31,128.44,128.3,128.43,16238.0,112.2978,112.4116,112.2891,112.4028,16238.0
2019-05-14 13:50:00,128.43,128.56,128.43,128.49,17330.0,112.4028,112.5166,112.4028,112.4553,17330.0
2019-05-14 13:55:00,128.5,128.53,128.38,128.41,16248.0,112.4641,112.4904,112.3591,112.3853,16248.0
2019-05-14 14:00:00,128.41,128.47,128.16,128.16,19628.0,112.3853,112.4378,112.1665,112.1665,19628.0
2019-05-14 14:05:00,128.17,128.28,128.01,128.27,22449.0,112.1753,112.2716,112.0352,112.2628,22449.0
2019-05-14 14:10:00,128.26,128.28,128.13,128.18,17005.0,112.254,112.2716,112.1403,112.184,17005.0
2019-05-14 14:15:00,128.18,128.29,128.15,128.15,17972.0,112.184,112.2803,112.1578,112.1578,17972.0
2019-05-14 14:20:00,128.15,128.25,128.14,128.15,11950.0,112.1578,112.2453,112.149,112.1578,11950.0
2019-05-14 14:25:00,128.15,128.22,128.03,128.13,15027.0,112.1578,112.219,112.0527,112.1403,15027.0
2019-05-14 14:30:00,128.14,128.14,128.01,128.12,13615.0,112.149,112.149,112.0352,112.1315,13615.0
2019-05-14 14:35:00,128.12,128.27,128.12,128.23,19036.0,112.1315,112.2628,112.1315,112.2278,19036.0
2019-05-14 14:40:00,128.24,128.28,128.12,128.18,14410.0,112.2365,112.2716,112.1315,112.184,14410.0
2019-05-14 14:45:00,128.17,128.17,127.69,127.75,24197.0,112.1753,112.1753,111.7552,111.8077,24197.0
2019-05-14 14:50:00,127.7,127.75,127.58,127.66,21702.0,111.7639,111.8077,111.6589,111.7289,21702.0
2019-05-14 14:55:00,127.67,127.87,127.67,127.87,14896.0,111.7377,111.9127,111.7377,111.9127,14896.0
2019-05-14 15:00:00,127.85,128.0,127.81,127.96,17365.0,111.8952,112.0265,111.8602,111.9915,17365.0
2019-05-14 15:05:00,127.96,128.2,127.91,128.18,15490.0,111.9915,112.2015,111.9477,112.184,15490.0
2019-05-14 15:10:00,128.17,128.18,128.01,128.11,18319.0,112.1753,112.184,112.0352,112.1228,18319.0
2019-05-14 15:15:00,128.09,128.14,128.01,128.12,15145.0,112.1053,112.149,112.0352,112.1315,15145.0
2019-05-14 15:20:00,128.15,128.24,128.11,128.23,25715.0,112.1578,112.2365,112.1228,112.2278,25715.0
2019-05-14 15:25:00,128.22,128.31,128.18,128.18,25155.0,112.219,112.2978,112.184,112.184,25155.0
2019-05-14 15:30:00,128.16,128.17,127.77,127.84,37824.0,112.1665,112.1753,111.8252,111.8865,37824.0
2019-05-14 15:35:00,127.84,127.97,127.74,127.89,38813.0,111.8865,112.0002,111.7989,111.9302,38813.0
2019-05-14 15:40:00,127.9,128.04,127.89,127.9,30448.0,111.939,112.0615,111.9302,111.939,30448.0
2019-05-14 15:45:00,127.88,128.0,127.76,127.88,59034.0,111.9215,112.0265,111.8164,111.9215,59034.0
2019-05-14 15:50:00,127.85,127.88,127.57,127.71,57917.0,111.8952,111.9215,111.6502,111.7727,57917.0
2019-05-14 15:55:00,127.73,127.81,127.42,127.48,157062.0,111.7902,111.8602,111.5189,111.5714,157062.0
2019-05-15 09:30:00,125.91,126.17,125.47,125.87,91351.0,110.1973,110.4249,109.8122,110.1623,91351.0
2019-05-15 09:35:00,125.89,125.98,125.23,125.35,96128.0,110.1798,110.2586,109.6022,109.7072,96128.0
2019-05-15 09:40:00,125.38,125.61,124.98,125.37,83911.0,109.7335,109.9347,109.3834,109.7247,83911.0
2019-05-15 09:45:00,125.34,125.86,125.26,125.76,53920.0,109.6984,110.1536,109.6284,110.066,53920.0
2019-05-15 09:50:00,125.76,125.91,125.34,125.9,46088.0,110.066,110.1973,109.6984,110.1886,46088.0
2019-05-15 09:55:00,125.86,126.0,125.55,125.7,38580.0,110.1536,110.2761,109.8822,110.0135,38580.0
2019-05-15 10:00:00,125.7,125.9,125.4,125.74,52692.0,110.0135,110.1886,109.751,110.0485,52692.0
2019-05-15 10:05:00,125.77,125.99,125.66,125.79,73280.0,110.0748,110.2673,109.9785,110.0923,73280.0
2019-05-15 10:10:00,125.83,126.82,125.71,126.82,75005.0,110.1273,110.9937,110.0223,110.9937,75005.0
2019-05-15 10:15:00,126.8,127.01,126.62,126.78,43219.0,110.9762,111.16,110.8187,110.9587,43219.0
2019-05-15 10:20:00,126.78,126.96,126.62,126.95,39089.0,110.9587,111.1163,110.8187,111.1075,39089.0
2019-05-15 10:25:00,127.0,127.41,126.98,127.37,44425.0,111.1513,111.5101,111.1338,111.4751,44425.0
2019-05-15 10:30:00,127.44,127.55,127.05,127.11,42013.0,111.5364,111.6327,111.195,111.2476,42013.0
2019-05-15 10:35:00,127.13,127.22,126.82,126.93,18630.0,111.2651,111.3438,110.9937,111.09,18630.0
2019-05-15 10:40:00,126.95,127.35,126.93,127.27,19362.0,111.1075,111.4576,111.09,111.3876,19362.0
2019-05-15 10:45:00,127.26,127.44,127.15,127.4,21716.0,111.3788,111.5364,111.2826,111.5014,21716.0
2019-05-15 10:50:00,127.43,127.57,127.28,127.31,13663.0,111.5276,111.6502,111.3963,111.4226,13663.0
2019-05-15 10:55:00,127.29,127.45,127.09,127.31,21519.0,111.4051,111.5451,111.2301,111.4226,21519.0
2019-05-15 11:00:00,127.33,127.37,127.13,127.21,21876.0,111.4401,111.4751,111.2651,111.3351,21876.0
2019-05-15 11:05:00,127.17,127.26,127.07,127.12,16158.0,111.3001,111.3788,111.2126,111.2563,16158.0
2019-05-15 11:10:00,127.11,127.26,127.07,127.12,10706.0,111.2476,111.3788,111.2126,111.2563,10706.0
2019-05-15 11:15:00,127.08,127.12,126.86,127.09,29006.0,111.2213,111.2563,111.0288,111.2301,29006.0
2019-05-15 11:20:00,127.09,127.35,127.06,127.3,17106.0,111.2301,111.4576,111.2038,111.4138,17106.0
2019-05-15 11:25:00,127.28,127.53,127.28,127.41,23303.0,111.3963,111.6151,111.3963,111.5101,23303.0
2019-05-15 11:30:00,127.41,127.45,127.2,127.39,9709.0,111.5101,111.5451,111.3263,111.4926,9709.0
2019-05-15 11:35:00,127.4,127.48,127.36,127.41,18539.0,111.5014,111.5714,111.4664,111.5101,18539.0
2019-05-15 11:40:00,127.44,127.8,127.39,127.71,23736.0,111.5364,111.8515,111.4926,111.7727,23736.0
2019-05-15 11:45:00,127.73,127.74,127.52,127.53,10930.0,111.7902,111.7989,111.6064,111.6151,10930.0
2019-05-15 11:50:00,127.55,127.8,127.48,127.67,17969.0,111.6327,111.8515,111.5714,111.7377,17969.0
2019-05-15 11:55:00,127.65,127.75,127.57,127.68,15057.0,111.7202,111.8077,111.6502,111.7464,15057.0
2019-05-15 12:00:00,127.7,127.92,127.7,127.85,14289.0,111.7639,111.9565,111.7639,111.8952,14289.0
2019-05-15 12:05:00,127.85,127.96,127.67,127.76,13150.0,111.8952,111.9915,111.7377,111.8164,13150.0
2019-05-15 12:10:00,127.76,127.76,127.6,127.76,10267.0,111.8164,111.8164,111.6764,111.8164,10267.0
2019-05-15 12:15:00,127.76,127.76,127.49,127.54,12592.0,111.8164,111.8164,111.5801,111.6239,12592.0
2019-05-15 12:20:00,127.5,127.72,127.44,127.46,12007.0,111.5889,111.7814,111.5364,111.5539,12007.0
2019-05-15 12:25:00,127.46,127.54,127.3,127.47,18453.0,111.5539,111.6239,111.4138,111.5626,18453.0
2019-05-15 12:30:00,127.52,127.64,127.41,127.5,15108.0,111.6064,111.7114,111.5101,111.5889,15108.0
2019-05-15 12:35:00,127.49,127.62,127.41,127.51,17482.0,111.5801,111.6939,111.5101,111.5976,17482.0
2019-05-15 12:40:00,127.51,127.62,127.49,127.62,10348.0,111.5976,111.6939,111.5801,111.6939,10348.0
2019-05-15 12:45:00,127.66,127.74,127.57,127.69,8094.0,111.7289,111.7989,111.6502,111.7552,8094.0
2019-05-15 12:50:00,127.69,127.7,127.51,127.55,10918.0,111.7552,111.7639,111.5976,111.6327,10918.0
2019-05-15 12:55:00,127.55,127.58,127.28,127.45,14384.0,111.6327,111.6589,111.3963,111.5451,14384.0
2019-05-15 13:00:00,127.44,127.53,127.39,127.47,6626.0,111.5364,111.6151,111.4926,111.5626,6626.0
2019-05-15 13:05:00,127.5,127.54,127.36,127.38,13354.0,111.5889,111.6239,111.4664,111.4839,13354.0
2019-05-15 13:10:00,127.41,127.5,127.37,127.39,19715.0,111.5101,111.5889,111.4751,111.4926,19715.0
2019-05-15 13:15:00,127.39,127.44,127.25,127.28,18704.0,111.4926,111.5364,111.3701,111.3963,18704.0
2019-05-15 13:20:00,127.28,127.29,127.1,127.14,9496.0,111.3963,111.4051,111.2388,111.2738,9496.0
2019-05-15 13:25:00,127.14,127.34,127.13,127.29,10258.0,111.2738,111.4489,111.2651,111.4051,10258.0
2019-05-15 13:30:00,127.26,127.41,127.22,127.41,8476.0,111.3788,111.5101,111.3438,111.5101,8476.0
2019-05-15 13:35:00,127.41,127.46,127.23,127.35,13760.0,111.5101,111.5539,111.3526,111.4576,13760.0
2019-05-15 13:40:00,127.35,127.41,127.26,127.34,13281.0,111.4576,111.5101,111.3788,111.4489,13281.0
2019-05-15 13:45:00,127.36,127.55,127.33,127.53,14377.0,111.4664,111.6327,111.4401,111.6151,14377.0
2019-05-15 13:50:00,127.53,127.62,127.44,127.61,13311.0,111.6151,111.6939,111.5364,111.6852,13311.0
2019-05-15 13:55:00,127.62,127.71,127.6,127.62,11337.0,111.6939,111.7727,111.6764,111.6939,11337.0
2019-05-15 14:00:00,127.62,127.73,127.56,127.71,9742.0,111.6939,111.7902,111.6414,111.7727,9742.0
2019-05-15 14:05:00,127.69,127.78,127.67,127.73,8814.0,111.7552,111.8339,111.7377,111.7902,8814.0
2019-05-15 14:10:00,127.75,127.84,127.73,127.79,15597.0,111.8077,111.8865,111.7902,111.8427,15597.0
2019-05-15 14:15:00,127.77,127.77,127.59,127.65,15318.0,111.8252,111.8252,111.6677,111.7202,15318.0
2019-05-15 14:20:00,127.69,127.85,127.69,127.77,12818.0,111.7552,111.8952,111.7552,111.8252,12818.0
2019-05-15 14:25:00,127.77,127.78,127.59,127.66,12525.0,111.8252,111.8339,111.6677,111.7289,12525.0
2019-05-15 14:30:00,127.65,127.73,127.62,127.68,8861.0,111.7202,111.7902,111.6939,111.7464,8861.0
2019-05-15 14:35:00,127.68,127.77,127.63,127.77,8314.0,111.7464,111.8252,111.7027,111.8252,8314.0
2019-05-15 14:40:00,127.74,127.76,127.68,127.71,9052.0,111.7989,111.8164,111.7464,111.7727,9052.0
2019-05-15 14:45:00,127.73,127.84,127.72,127.84,12403.0,111.7902,111.8865,111.7814,111.8865,12403.0
2019-05-15 14:50:00,127.83,127.91,127.6,127.65,16382.0,111.8777,111.9477,111.6764,111.7202,16382.0
2019-05-15 14:55:00,127.65,127.66,127.5,127.59,20549.0,111.7202,111.7289,111.5889,111.6677,20549.0
2019-05-15 15:00:00,127.57,127.68,127.51,127.52,10380.0,111.6502,111.7464,111.5976,111.6064,10380.0
2019-05-15 15:05:00,127.49,127.66,127.49,127.57,15746.0,111.5801,111.7289,111.5801,111.6502,15746.0
2019-05-15 15:10:00,127.58,127.69,127.52,127.64,31553.0,111.6589,111.7552,111.6064,111.7114,31553.0
2019-05-15 15:15:00,127.64,127.72,127.59,127.71,17422.0,111.7114,111.7814,111.6677,111.7727,17422.0
2019-05-15 15:20:00,127.71,127.93,127.71,127.93,20859.0,111.7727,111.9652,111.7727,111.9652,20859.0
2019-05-15 15:25:00,127.92,127.93,127.79,127.81,25599.0,111.9565,111.9652,111.8427,111.8602,25599.0
2019-05-15 15:30:00,127.81,127.81,127.64,127.77,36495.0,111.8602,111.8602,111.7114,111.8252,36495.0
2019-05-15 15:35:00,127.76,127.79,127.6,127.71,41434.0,111.8164,111.8427,111.6764,111.7727,41434.0
2019-05-15 15:40:00,127.71,127.74,127.62,127.68,25037.0,111.7727,111.7989,111.6939,111.7464,25037.0
2019-05-15 15:45:00,127.68,127.68,127.55,127.57,36996.0,111.7464,111.7464,111.6327,111.6502,36996.0
2019-05-15 15:50:00,127.56,127.7,127.56,127.64,43814.0,111.6414,111.7639,111.6414,111.7114,43814.0
2019-05-15 15:55:00,127.65,127.68,127.23,127.34,118431.0,111.7202,111.7464,111.3526,111.4489,118431.0
2019-05-16 09:30:00,128.43,128.43,127.62,127.92,107040.0,112.4028,112.4028,111.6939,111.9565,107040.0
2019-05-16 09:35:00,127.91,127.95,127.56,127.74,52640.0,111.9477,111.9827,111.6414,111.7989,52640.0
2019-05-16 09:40:00,127.72,128.05,127.61,127.85,36422.0,111.7814,112.0703,111.6852,111.8952,36422.0
2019-05-16 09:45:00,127.96,128.0,127.72,127.73,34192.0,111.9915,112.0265,111.7814,111.7902,34192.0
2019-05-16 09:50:00,127.76,128.0,127.66,127.91,45784.0,111.8164,112.0265,111.7289,111.9477,45784.0
2019-05-16 09:55:00,127.97,128.1,127.86,127.99,35377.0,112.0002,112.114,111.904,112.0177,35377.0
2019-05-16 10:00:00,128.02,128.08,127.86,127.91,30766.0,112.044,112.0965,111.904,111.9477,30766.0
2019-05-16 10:05:00,127.93,127.98,127.7,127.96,53353.0,111.9652,112.009,111.7639,111.9915,53353.0
2019-05-16 10:10:00,127.98,128.05,127.49,127.52,39019.0,112.009,112.0703,111.5801,111.6064,39019.0
2019-05-16 10:15:00,127.53,127.87,127.51,127.83,51030.0,111.6151,111.9127,111.5976,111.8777,51030.0
2019-05-16 10:20:00,127.82,127.82,127.62,127.76,30340.0,111.869,111.869,111.6939,111.8164,30340.0
2019-05-16 10:25:00,127.79,128.03,127.68,128.03,37285.0,111.8427,112.0527,111.7464,112.0527,37285.0
2019-05-16 10:30:00,128.01,128.11,127.78,127.89,25489.0,112.0352,112.1228,111.8339,111.9302,25489.0
2019-05-16 10:35:00,127.86,127.89,127.7,127.7,22451.0,111.904,111.9302,111.7639,111.7639,22451.0
2019-05-16 10:40:00,127.71,127.88,127.68,127.73,63528.0,111.7727,111.9215,111.7464,111.7902,63528.0
2019-05-16 10:45:00,127.75,127.95,127.69,127.92,36299.0,111.8077,111.9827,111.7552,111.9565,36299.0
2019-05-16 10:50:00,127.96,128.15,127.86,128.06,42944.0,111.9915,112.1578,111.904,112.079,42944.0
2019-05-16 10:55:00,128.05,128.18,128.0,128.12,38488.0,112.0703,112.184,112.0265,112.1315,38488.0
2019-05-16 11:00:00,128.1,128.14,127.93,127.93,38393.0,112.114,112.149,111.9652,111.9652,38393.0
2019-05-16 11:05:00,127.95,128.13,127.87,127.91,51409.0,111.9827,112.1403,111.9127,111.9477,51409.0
2019-05-16 11:10:00,127.87,127.99,127.76,127.82,65111.0,111.9127,112.0177,111.8164,111.869,65111.0
2019-05-16 11:15:00,127.83,128.09,127.82,128.07,34412.0,111.8777,112.1053,111.869,112.0878,34412.0
2019-05-16 11:20:00,128.09,128.23,128.02,128.03,38738.0,112.1053,112.2278,112.044,112.0527,38738.0
2019-05-16 11:25:00,128.04,128.28,128.03,128.09,34064.0,112.0615,112.2716,112.0527,112.1053,34064.0
2019-05-16 11:30:00,128.08,128.38,128.02,128.35,68177.0,112.0965,112.3591,112.044,112.3328,68177.0
2019-05-16 11:35:00,128.37,128.37,128.2,128.21,65452.0,112.3503,112.3503,112.2015,112.2103,65452.0
2019-05-16 11:40:00,128.21,128.52,128.17,128.47,51710.0,112.2103,112.4816,112.1753,112.4378,51710.0
2019-05-16 11:45:00,128.5,128.53,128.32,128.45,17275.0,112.4641,112.4904,112.3066,112.4203,17275.0
2019-05-16 11:50:00,128.46,128.48,128.34,128.4,36186.0,112.4291,112.4466,112.3241,112.3766,36186.0
2019-05-16 11:55:00,128.39,128.47,128.32,128.32,24592.0,112.3678,112.4378,112.3066,112.3066,24592.0
2019-05-16 12:00:00,128.36,128.42,128.24,128.31,14279.0,112.3416,112.3941,112.2365,112.2978,14279.0
2019-05-16 12:05:00,128.32,128.32,128.2,128.26,14601.0,112.3066,112.3066,112.2015,112.254,14601.0
2019-05-16 12:10:00,128.28,128.32,128.23,128.29,14536.0,112.2716,112.3066,112.2278,112.2803,14536.0
2019-05-16 12:15:00,128.3,128.36,128.24,128.25,29798.0,112.2891,112.3416,112.2365,112.2453,29798.0
2019-05-16 12:20:00,128.26,128.34,128.2,128.32,13854.0,112.254,112.3241,112.2015,112.3066,13854.0
2019-05-16 12:25:00,128.29,128.35,128.18,128.2,37312.0,112.2803,112.3328,112.184,112.2015,37312.0
2019-05-16 12:30:00,128.21,128.29,128.2,128.29,13249.0,112.2103,112.2803,112.2015,112.2803,13249.0
2019-05-16 12:35:00,128.28,128.32,128.17,128.18,16524.0,112.2716,112.3066,112.1753,112.184,16524.0
2019-05-16 12:40:00,128.17,128.26,128.11,128.15,20069.0,112.1753,112.254,112.1228,112.1578,20069.0
2019-05-16 12:45:00,128.16,128.21,128.07,128.07,36276.0,112.1665,112.2103,112.0878,112.0878,36276.0
2019-05-16 12:50:00,128.07,128.08,127.96,128.0,42247.0,112.0878,112.0965,111.9915,112.0265,42247.0
2019-05-16 12:55:00,127.99,128.12,127.92,127.97,41239.0,112.0177,112.1315,111.9565,112.0002,41239.0
2019-05-16 13:00:00,127.98,128.04,127.85,127.88,34552.0,112.009,112.0615,111.8952,111.9215,34552.0
2019-05-16 13:05:00,127.88,127.95,127.75,127.86,30709.0,111.9215,111.9827,111.8077,111.904,30709.0
2019-05-16 13:10:00,127.86,128.0,127.86,127.88,24517.0,111.904,112.0265,111.904,111.9215,24517.0
2019-05-16 13:15:00,127.88,127.99,127.86,127.96,29375.0,111.9215,112.0177,111.904,111.9915,29375.0
2019-05-16 13:20:00,127.94,128.06,127.9,127.91,18684.0,111.974,112.079,111.939,111.9477,18684.0
2019-05-16 13:25:00,127.9,127.91,127.81,127.84,15766.0,111.939,111.9477,111.8602,111.8865,15766.0
2019-05-16 13:30:00,127.83,127.83,127.66,127.7,22211.0,111.8777,111.8777,111.7289,111.7639,22211.0
2019-05-16 13:35:00,127.71,127.72,127.56,127.6,15073.0,111.7727,111.7814,111.6414,111.6764,15073.0
2019-05-16 13:40:00,127.6,127.61,127.46,127.48,32326.0,111.6764,111.6852,111.5539,111.5714,32326.0
2019-05-16 13:45:00,127.47,127.53,127.39,127.4,26110.0,111.5626,111.6151,111.4926,111.5014,26110.0
2019-05-16 13:50:00,127.4,127.52,127.34,127.5,53149.0,111.5014,111.6064,111.4489,111.5889,53149.0
2019-05-16 13:55:00,127.5,127.54,127.41,127.41,24007.0,111.5889,111.6239,111.5101,111.5101,24007.0
2019-05-16 14:00:00,127.39,127.49,127.32,127.33,28470.0,111.4926,111.5801,111.4314,111.4401,28470.0
2019-05-16 14:05:00,127.35,127.38,127.23,127.23,59635.0,111.4576,111.4839,111.3526,111.3526,59635.0
2019-05-16 14:10:00,127.22,127.23,127.03,127.05,69884.0,111.3438,111.3526,111.1775,111.195,69884.0
2019-05-16 14:15:00,127.06,127.3,127.04,127.23,30579.0,111.2038,111.4138,111.1863,111.3526,30579.0
2019-05-16 14:20:00,127.24,127.54,127.18,127.54,20702.0,111.3613,111.6239,111.3088,111.6239,20702.0
2019-05-16 14:25:00,127.55,127.65,127.52,127.56,27117.0,111.6327,111.7202,111.6064,111.6414,27117.0
2019-05-16 14:30:00,127.57,127.57,127.41,127.5,27746.0,111.6502,111.6502,111.5101,111.5889,27746.0
2019-05-16 14:35:00,127.5,127.52,127.42,127.5,12148.0,111.5889,111.6064,111.5189,111.5889,12148.0
2019-05-16 14:40:00,127.51,127.53,127.34,127.34,21819.0,111.5976,111.6151,111.4489,111.4489,21819.0
2019-05-16 14:45:00,127.35,127.39,127.25,127.26,26256.0,111.4576,111.4926,111.3701,111.3788,26256.0
2019-05-16 14:50:00,127.26,127.28,127.06,127.08,21794.0,111.3788,111.3963,111.2038,111.2213,21794.0
2019-05-16 14:55:00,127.09,127.09,126.96,127.04,33134.0,111.2301,111.2301,111.1163,111.1863,33134.0
2019-05-16 15:00:00,127.02,127.02,126.84,126.92,28302.0,111.1688,111.1688,111.0113,111.0813,28302.0
2019-05-16 15:05:00,126.93,127.02,126.74,126.76,47751.0,111.09,111.1688,110.9237,110.9412,47751.0
2019-05-16 15:10:00,126.74,126.92,126.68,126.69,44589.0,110.9237,111.0813,110.8712,110.88,44589.0
2019-05-16 15:15:00,126.72,126.74,126.62,126.62,21886.0,110.9062,110.9237,110.8187,110.8187,21886.0
2019-05-16 15:20:00,126.63,126.66,126.53,126.62,53262.0,110.8275,110.8537,110.7399,110.8187,53262.0
2019-05-16 15:25:00,126.63,126.71,126.52,126.7,59189.0,110.8275,110.8975,110.7312,110.8887,59189.0
2019-05-16 15:30:00,126.7,126.84,126.54,126.84,54618.0,110.8887,111.0113,110.7487,111.0113,54618.0
2019-05-16 15:35:00,126.83,126.88,126.74,126.77,48916.0,111.0025,111.0463,110.9237,110.95,48916.0
2019-05-16 15:40:00,126.78,126.8,126.54,126.56,40707.0,110.9587,110.9762,110.7487,110.7662,40707.0
2019-05-16 15:45:00,126.57,126.6,126.47,126.6,51978.0,110.7749,110.8012,110.6874,110.8012,51978.0
2019-05-16 15:50:00,126.6,126.64,126.41,126.54,95621.0,110.8012,110.8362,110.6349,110.7487,95621.0
2019-05-16 15:55:00,126.54,126.6,126.45,126.6,237472.0,110.7487,110.8012,110.6699,110.8012,237472.0
2019-05-17 09:30:00,124.38,125.09,124.11,124.73,282032.0,108.8582,109.4796,108.6219,109.1646,282032.0
2019-05-17 09:35:00,124.78,125.26,124.74,125.18,120937.0,109.2083,109.6284,109.1733,109.5584,120937.0
2019-05-17 09:40:00,125.22,125.53,125.08,125.08,82281.0,109.5934,109.8647,109.4709,109.4709,82281.0
2019-05-17 09:45:00,125.16,125.36,124.82,124.9,57514.0,109.5409,109.7159,109.2433,109.3134,57514.0
2019-05-17 09:50:00,124.87,124.88,124.3,124.48,66982.0,109.2871,109.2958,108.7882,108.9458,66982.0
2019-05-17 09:55:00,124.46,124.73,124.29,124.61,60133.0,108.9283,109.1646,108.7795,109.0595,60133.0
2019-05-17 10:00:00,124.58,124.97,124.35,124.35,53978.0,109.0333,109.3746,108.832,108.832,53978.0
2019-05-17 10:05:00,124.33,124.6,124.17,124.32,48844.0,108.8145,109.0508,108.6745,108.8057,48844.0
2019-05-17 10:10:00,124.33,124.53,124.17,124.35,38682.0,108.8145,108.9895,108.6745,108.832,38682.0
2019-05-17 10:15:00,124.31,124.74,124.22,124.7,55237.0,108.797,109.1733,108.7182,109.1383,55237.0
2019-05-17 10:20:00,124.68,125.0,124.67,124.9,49123.0,109.1208,109.4009,109.1121,109.3134,49123.0
2019-05-17 10:25:00,124.92,124.99,124.65,124.79,54220.0,109.3309,109.3921,109.0946,109.2171,54220.0
2019-05-17 10:30:00,124.81,124.92,124.62,124.74,60298.0,109.2346,109.3309,109.0683,109.1733,60298.0
2019-05-17 10:35:00,124.73,124.73,124.3,124.39,67662.0,109.1646,109.1646,108.7882,108.867,67662.0
2019-05-17 10:40:00,124.42,124.54,124.32,124.47,42681.0,108.8933,108.9983,108.8057,108.937,42681.0
2019-05-17 10:45:00,124.47,124.52,124.34,124.43,39835.0,108.937,108.9808,108.8232,108.902,39835.0
2019-05-17 10:50:00,124.42,124.86,124.39,124.74,79601.0,108.8933,109.2783,108.867,109.1733,79601.0
2019-05-17 10:55:00,124.72,125.1,124.7,124.88,75759.0,109.1558,109.4884,109.1383,109.2958,75759.0
2019-05-17 11:00:00,124.87,125.1,124.87,124.95,52384.0,109.2871,109.4884,109.2871,109.3571,52384.0
2019-05-17 11:05:00,124.97,125.27,124.93,125.15,50162.0,109.3746,109.6372,109.3396,109.5322,50162.0
2019-05-17 11:10:00,125.16,125.27,125.08,125.14,19171.0,109.5409,109.6372,109.4709,109.5234,19171.0
2019-05-17 11:15:00,125.16,125.23,124.99,125.03,38224.0,109.5409,109.6022,109.3921,109.4271,38224.0
2019-05-17 11:20:00,125.05,125.22,124.95,125.14,30099.0,109.4446,109.5934,109.3571,109.5234,30099.0
2019-05-17 11:25:00,125.14,125.16,125.01,125.09,36323.0,109.5234,109.5409,109.4096,109.4796,36323.0
2019-05-17 11:30:00,125.11,125.16,124.74,124.85,34029.0,109.4971,109.5409,109.1733,109.2696,34029.0
2019-05-17 11:35:00,124.82,124.88,124.69,124.71,20575.0,109.2433,109.2958,109.1296,109.1471,20575.0
2019-05-17 11:40:00,124.7,124.75,124.53,124.69,47400.0,109.1383,109.1821,108.9895,109.1296,47400.0
2019-05-17 11:45:00,124.69,124.91,124.64,124.68,17844.0,109.1296,109.3221,109.0858,109.1208,17844.0
2019-05-17 11:50:00,124.66,124.8,124.59,124.79,10239.0,109.1033,109.2258,109.042,109.2171,10239.0
2019-05-17 11:55:00,124.81,124.94,124.73,124.9,15484.0,109.2346,109.3484,109.1646,109.3134,15484.0
2019-05-17 12:00:00,124.86,124.87,124.66,124.67,20743.0,109.2783,109.2871,109.1033,109.1121,20743.0
2019-05-17 12:05:00,124.62,124.66,124.25,124.39,80839.0,109.0683,109.1033,108.7445,108.867,80839.0
2019-05-17 12:10:00,124.38,124.48,124.19,124.2,37003.0,108.8582,108.9458,108.692,108.7007,37003.0
2019-05-17 12:15:00,124.19,124.29,124.18,124.23,28007.0,108.692,108.7795,108.6832,108.727,28007.0
2019-05-17 12:20:00,124.24,124.27,124.17,124.24,25097.0,108.7357,108.762,108.6745,108.7357,25097.0
2019-05-17 12:25:00,124.22,124.28,124.15,124.21,26577.0,108.7182,108.7707,108.6569,108.7095,26577.0
2019-05-17 12:30:00,124.21,124.23,123.95,124.05,68189.0,108.7095,108.727,108.4819,108.5694,68189.0
2019-05-17 12:35:00,124.05,124.22,124.02,124.09,31571.0,108.5694,108.7182,108.5432,108.6044,31571.0
2019-05-17 12:40:00,124.1,124.42,124.04,124.31,35289.0,108.6132,108.8933,108.5607,108.797,35289.0
2019-05-17 12:45:00,124.31,124.37,124.18,124.28,70154.0,108.797,108.8495,108.6832,108.7707,70154.0
2019-05-17 12:50:00,124.28,124.38,124.26,124.38,33230.0,108.7707,108.8582,108.7532,108.8582,33230.0
2019-05-17 12:55:00,124.38,124.41,124.31,124.38,23491.0,108.8582,108.8845,108.797,108.8582,23491.0
2019-05-17 13:00:00,124.39,124.54,124.32,124.51,27557.0,108.867,108.9983,108.8057,108.972,27557.0
2019-05-17 13:05:00,124.55,124.61,124.5,124.61,36215.0,109.007,109.0595,108.9633,109.0595,36215.0
2019-05-17 13:10:00,124.62,124.65,124.49,124.54,22255.0,109.0683,109.0946,108.9545,108.9983,22255.0
2019-05-17 13:15:00,124.54,124.75,124.52,124.6,16740.0,108.9983,109.1821,108.9808,109.0508,16740.0
2019-05-17 13:20:00,124.6,124.6,124.51,124.51,22867.0,109.0508,109.0508,108.972,108.972,22867.0
2019-05-17 13:25:00,124.5,124.53,124.32,124.34,22766.0,108.9633,108.9895,108.8057,108.8232,22766.0
2019-05-17 13:30:00,124.32,124.42,124.18,124.39,25095.0,108.8057,108.8933,108.6832,108.867,25095.0
2019-05-17 13:35:00,124.39,124.39,124.24,124.25,25604.0,108.867,108.867,108.7357,108.7445,25604.0
2019-05-17 13:40:00,124.26,124.32,124.08,124.24,41570.0,108.7532,108.8057,108.5957,108.7357,41570.0
2019-05-17 13:45:00,124.25,124.26,124.1,124.11,25424.0,108.7445,108.7532,108.6132,108.6219,25424.0
2019-05-17 13:50:00,124.13,124.17,124.07,124.11,22966.0,108.6394,108.6745,108.5869,108.6219,22966.0
2019-05-17 13:55:00,124.08,124.15,124.08,124.11,32565.0,108.5957,108.6569,108.5957,108.6219,32565.0
2019-05-17 14:00:00,124.11,124.18,123.97,124.09,50204.0,108.6219,108.6832,108.4994,108.6044,50204.0
2019-05-17 14:05:00,124.08,124.13,123.99,124.12,26636.0,108.5957,108.6394,108.5169,108.6307,26636.0
2019-05-17 14:10:00,124.13,124.13,123.99,124.05,25192.0,108.6394,108.6394,108.5169,108.5694,25192.0
2019-05-17 14:15:00,124.07,124.07,123.8,123.85,70211.0,108.5869,108.5869,108.3506,108.3944,70211.0
2019-05-17 14:20:00,123.85,123.93,123.75,123.84,75024.0,108.3944,108.4644,108.3069,108.3856,75024.0
2019-05-17 14:25:00,123.84,123.9,123.76,123.81,38163.0,108.3856,108.4381,108.3156,108.3594,38163.0
2019-05-17 14:30:00,123.81,123.9,123.73,123.78,41601.0,108.3594,108.4381,108.2894,108.3331,41601.0
2019-05-17 14:35:00,123.78,123.85,123.68,123.72,63942.0,108.3331,108.3944,108.2456,108.2806,63942.0
2019-05-17 14:40:00,123.73,123.79,123.61,123.78,33365.0,108.2894,108.3419,108.1843,108.3331,33365.0
2019-05-17 14:45:00,123.77,123.86,123.74,123.79,34084.0,108.3244,108.4031,108.2981,108.3419,34084.0
2019-05-17 14:50:00,123.79,123.85,123.73,123.76,31108.0,108.3419,108.3944,108.2894,108.3156,31108.0
2019-05-17 14:55:00,123.76,123.94,123.75,123.86,29592.0,108.3156,108.4732,108.3069,108.4031,29592.0
2019-05-17 15:00:00,123.87,123.89,123.27,123.31,85095.0,108.4119,108.4294,107.8868,107.9218,85095.0
2019-05-17 15:05:00,123.27,123.29,122.92,122.92,76272.0,107.8868,107.9043,107.5804,107.5804,76272.0
2019-05-17 15:10:00,122.92,123.03,122.83,122.95,54808.0,107.5804,107.6767,107.5017,107.6067,54808.0
2019-05-17 15:15:00,122.96,122.96,122.67,122.8,49720.0,107.6155,107.6155,107.3616,107.4754,49720.0
2019-05-17 15:20:00,122.77,122.99,122.74,122.91,42939.0,107.4492,107.6417,107.4229,107.5717,42939.0
2019-05-17 15:25:00,122.94,123.2,122.88,123.17,40140.0,107.5979,107.8255,107.5454,107.7992,40140.0
2019-05-17 15:30:00,123.17,123.17,122.87,122.91,42349.0,107.7992,107.7992,107.5367,107.5717,42349.0
2019-05-17 15:35:00,122.91,122.91,122.57,122.58,84510.0,107.5717,107.5717,107.2741,107.2829,84510.0
2019-05-17 15:40:00,122.56,122.91,122.31,122.77,116510.0,107.2654,107.5717,107.0466,107.4492,116510.0
2019-05-17 15:45:00,122.8,122.8,122.46,122.58,118797.0,107.4754,107.4754,107.1778,107.2829,118797.0
2019-05-17 15:50:00,122.57,122.63,122.38,122.54,185405.0,107.2741,107.3266,107.1078,107.2479,185405.0
2019-05-17 15:55:00,122.54,123.0,122.54,122.73,247254.0,107.2479,107.6505,107.2479,107.4142,247254.0
2019-05-20 09:30:00,121.56,121.83,121.31,121.58,154237.0,106.3902,106.6265,106.1714,106.4077,154237.0
2019-05-20 09:35:00,121.57,122.07,121.53,121.93,85580.0,106.3989,106.8365,106.3639,106.714,85580.0
2019-05-20 09:40:00,121.93,122.38,121.85,122.32,111770.0,106.714,107.1078,106.644,107.0553,111770.0
2019-05-20 09:45:00,122.29,122.7,122.11,122.16,111354.0,107.0291,107.3879,106.8715,106.9153,111354.0
2019-05-20 09:50:00,122.16,122.16,121.8,122.12,79776.0,106.9153,106.9153,106.6002,106.8803,79776.0
2019-05-20 09:55:00,122.12,122.3,122.0,122.2,231302.0,106.8803,107.0378,106.7753,106.9503,231302.0
2019-05-20 10:00:00,122.2,122.2,121.99,121.99,109099.0,106.9503,106.9503,106.7665,106.7665,109099.0
2019-05-20 10:05:00,122.0,122.1,121.9,122.02,108694.0,106.7753,106.8628,106.6877,106.7928,108694.0
2019-05-20 10:10:00,122.01,122.2,121.9,122.05,104435.0,106.784,106.9503,106.6877,106.819,104435.0
2019-05-20 10:15:00,122.04,122.58,122.03,122.42,71215.0,106.8103,107.2829,106.8015,107.1428,71215.0
2019-05-20 10:20:00,122.41,122.74,122.35,122.67,50766.0,107.1341,107.4229,107.0816,107.3616,50766.0
2019-05-20 10:25:00,122.66,122.81,122.56,122.72,44857.0,107.3529,107.4842,107.2654,107.4054,44857.0
2019-05-20 10:30:00,122.71,122.87,122.67,122.81,97087.0,107.3966,107.5367,107.3616,107.4842,97087.0
2019-05-20 10:35:00,122.8,123.03,122.75,122.78,69917.0,107.4754,107.6767,107.4317,107.4579,69917.0
2019-05-20 10:40:00,122.82,123.0,122.78,122.82,91386.0,107.4929,107.6505,107.4579,107.4929,91386.0
2019-05-20 10:45:00,122.84,122.93,122.53,122.53,94224.0,107.5104,107.5892,107.2391,107.2391,94224.0
2019-05-20 10:50:00,122.54,122.75,122.45,122.53,111002.0,107.2479,107.4317,107.1691,107.2391,111002.0
2019-05-20 10:55:00,122.55,122.7,122.51,122.63,65626.0,107.2566,107.3879,107.2216,107.3266,65626.0
2019-05-20 11:00:00,122.66,122.7,122.27,122.42,75054.0,107.3529,107.3879,107.0116,107.1428,75054.0
2019-05-20 11:05:00,122.41,122.57,122.33,122.47,32782.0,107.1341,107.2741,107.0641,107.1866,32782.0
2019-05-20 11:10:00,122.47,122.62,122.43,122.48,51243.0,107.1866,107.3179,107.1516,107.1954,51243.0
2019-05-20 11:15:00,122.49,122.57,122.28,122.32,29318.0,107.2041,107.2741,107.0203,107.0553,29318.0
2019-05-20 11:20:00,122.29,122.61,122.2,122.57,35887.0,107.0291,107.3091,106.9503,107.2741,35887.0
2019-05-20 11:25:00,122.56,122.6,122.44,122.54,110405.0,107.2654,107.3004,107.1603,107.2479,110405.0
2019-05-20 11:30:00,122.54,122.82,122.5,122.52,175274.0,107.2479,107.4929,107.2129,107.2304,175274.0
2019-05-20 11:35:00,122.52,122.55,122.22,122.36,53125.0,107.2304,107.2566,106.9678,107.0903,53125.0
2019-05-20 11:40:00,122.33,122.46,122.24,122.46,27327.0,107.0641,107.1778,106.9853,107.1778,27327.0
2019-05-20 11:45:00,122.46,122.56,122.4,122.5,43896.0,107.1778,107.2654,107.1253,107.2129,43896.0
2019-05-20 11:50:00,122.51,122.56,122.38,122.47,76622.0,107.2216,107.2654,107.1078,107.1866,76622.0
2019-05-20 11:55:00,122.47,122.56,122.34,122.5,29392.0,107.1866,107.2654,107.0728,107.2129,29392.0
2019-05-20 12:00:00,122.49,122.59,122.43,122.54,69671.0,107.2041,107.2916,107.1516,107.2479,69671.0
2019-05-20 12:05:00,122.54,122.61,122.46,122.54,111094.0,107.2479,107.3091,107.1778,107.2479,111094.0
2019-05-20 12:10:00,122.54,122.63,122.49,122.53,107192.0,107.2479,107.3266,107.2041,107.2391,107192.0
2019-05-20 12:15:00,122.53,122.58,122.46,122.51,72292.0,107.2391,107.2829,107.1778,107.2216,72292.0
2019-05-20 12:20:00,122.52,122.56,122.44,122.46,37425.0,107.2304,107.2654,107.1603,107.1778,37425.0
2019-05-20 12:25:00,122.48,122.52,122.28,122.3,35529.0,107.1954,107.2304,107.0203,107.0378,35529.0
2019-05-20 12:30:00,122.31,122.36,122.18,122.27,29073.0,107.0466,107.0903,106.9328,107.0116,29073.0
2019-05-20 12:35:00,122.31,122.51,122.31,122.45,18994.0,107.0466,107.2216,107.0466,107.1691,18994.0
2019-05-20 12:40:00,122.45,122.46,122.28,122.35,18646.0,107.1691,107.1778,107.0203,107.0816,18646.0
2019-05-20 12:45:00,122.35,122.5,122.33,122.4,18179.0,107.0816,107.2129,107.0641,107.1253,18179.0
2019-05-20 12:50:00,122.4,122.51,122.34,122.37,22246.0,107.1253,107.2216,107.0728,107.0991,22246.0
2019-05-20 12:55:00,122.37,122.5,122.34,122.35,12482.0,107.0991,107.2129,107.0728,107.0816,12482.0
2019-05-20 13:00:00,122.34,122.4,122.25,122.26,14477.0,107.0728,107.1253,106.9941,107.0028,14477.0
2019-05-20 13:05:00,122.27,122.42,122.27,122.31,20234.0,107.0116,107.1428,107.0116,107.0466,20234.0
2019-05-20 13:10:00,122.32,122.36,122.27,122.32,20932.0,107.0553,107.0903,107.0116,107.0553,20932.0
2019-05-20 13:15:00,122.33,122.48,122.33,122.43,16539.0,107.0641,107.1954,107.0641,107.1516,16539.0
2019-05-20 13:20:00,122.46,122.47,122.22,122.3,20499.0,107.1778,107.1866,106.9678,107.0378,20499.0
2019-05-20 13:25:00,122.29,122.39,122.23,122.37,28646.0,107.0291,107.1166,106.9765,107.0991,28646.0
2019-05-20 13:30:00,122.36,122.41,122.3,122.34,32708.0,107.0903,107.1341,107.0378,107.0728,32708.0
2019-05-20 13:35:00,122.33,122.45,122.3,122.36,30596.0,107.0641,107.1691,107.0378,107.0903,30596.0
2019-05-20 13:40:00,122.36,122.45,122.36,122.38,12646.0,107.0903,107.1691,107.0903,107.1078,12646.0
2019-05-20 13:45:00,122.39,122.56,122.38,122.49,51802.0,107.1166,107.2654,107.1078,107.2041,51802.0
2019-05-20 13:50:00,122.5,122.52,122.28,122.31,16603.0,107.2129,107.2304,107.0203,107.0466,16603.0
2019-05-20 13:55:00,122.31,122.35,122.2,122.28,29076.0,107.0466,107.0816,106.9503,107.0203,29076.0
2019-05-20 14:00:00,122.28,122.29,122.05,122.05,25478.0,107.0203,107.0291,106.819,106.819,25478.0
2019-05-20 14:05:00,122.07,122.22,122.03,122.17,50810.0,106.8365,106.9678,106.8015,106.924,50810.0
2019-05-20 14:10:00,122.17,122.27,122.12,122.12,17743.0,106.924,107.0116,106.8803,106.8803,17743.0
2019-05-20 14:15:00,122.13,122.14,122.01,122.04,20013.0,106.889,106.8978,106.784,106.8103,20013.0
2019-05-20 14:20:00,122.03,122.08,121.91,121.97,34341.0,106.8015,106.8453,106.6965,106.749,34341.0
2019-05-20 14:25:00,121.95,122.11,121.94,122.0,37918.0,106.7315,106.8715,106.7227,106.7753,37918.0
2019-05-20 14:30:00,122.0,122.16,122.0,122.05,17791.0,106.7753,106.9153,106.7753,106.819,17791.0
2019-05-20 14:35:00,122.05,122.05,121.85,121.92,48962.0,106.819,106.819,106.644,106.7052,48962.0
2019-05-20 14:40:00,121.88,122.08,121.87,122.0,36526.0,106.6702,106.8453,106.6615,106.7753,36526.0
2019-05-20 14:45:00,121.99,122.0,121.89,121.91,11734.0,106.7665,106.7753,106.679,106.6965,11734.0
2019-05-20 14:50:00,121.88,121.95,121.83,121.92,25258.0,106.6702,106.7315,106.6265,106.7052,25258.0
2019-05-20 14:55:00,121.91,122.04,121.9,121.99,26586.0,106.6965,106.8103,106.6877,106.7665,26586.0
2019-05-20 15:00:00,121.99,121.99,121.88,121.9,12727.0,106.7665,106.7665,106.6702,106.6877,12727.0
2019-05-20 15:05:00,121.9,121.93,121.82,121.85,15814.0,106.6877,106.714,106.6177,106.644,15814.0
2019-05-20 15:10:00,121.84,121.88,121.61,121.7,30224.0,106.6352,106.6702,106.4339,106.5127,30224.0
2019-05-20 15:15:00,121.72,121.92,121.68,121.89,49077.0,106.5302,106.7052,106.4952,106.679,49077.0
2019-05-20 15:20:00,121.89,121.97,121.82,121.9,22732.0,106.679,106.749,106.6177,106.6877,22732.0
2019-05-20 15:25:00,121.89,122.08,121.87,122.04,62971.0,106.679,106.8453,106.6615,106.8103,62971.0
2019-05-20 15:30:00,122.03,122.16,121.98,122.12,83853.0,106.8015,106.9153,106.7577,106.8803,83853.0
2019-05-20 15:35:00,122.12,122.37,122.06,122.36,123257.0,106.8803,107.0991,106.8278,107.0903,123257.0
2019-05-20 15:40:00,122.36,122.37,122.24,122.28,65837.0,107.0903,107.0991,106.9853,107.0203,65837.0
2019-05-20 15:45:00,122.28,122.33,122.16,122.25,119158.0,107.0203,107.0641,106.9153,106.9941,119158.0
2019-05-20 15:50:00,122.26,122.37,122.15,122.23,179137.0,107.0028,107.0991,106.9065,106.9765,179137.0
2019-05-20 15:55:00,122.23,122.53,122.18,122.39,309272.0,106.9765,107.2391,106.9328,107.1166,309272.0
2019-05-21 09:30:00,123.33,123.85,123.04,123.26,190077.0,107.9393,108.3944,107.6855,107.878,190077.0
2019-05-21 09:35:00,123.28,123.49,123.1,123.16,88354.0,107.8955,108.0793,107.738,107.7905,88354.0
2019-05-21 09:40:00,123.2,123.31,122.97,123.1,73889.0,107.8255,107.9218,107.6242,107.738,73889.0
2019-05-21 09:45:00,123.11,123.12,122.8,122.93,35588.0,107.7467,107.7555,107.4754,107.5892,35588.0
2019-05-21 09:50:00,122.95,123.02,122.72,122.88,28531.0,107.6067,107.668,107.4054,107.5454,28531.0
2019-05-21 09:55:00,122.83,123.08,122.74,123.07,31839.0,107.5017,107.7205,107.4229,107.7117,31839.0
2019-05-21 10:00:00,123.06,123.47,123.0,123.37,47547.0,107.703,108.0618,107.6505,107.9743,47547.0
2019-05-21 10:05:00,123.38,123.64,123.25,123.59,71188.0,107.983,108.2106,107.8693,108.1668,71188.0
2019-05-21 10:10:00,123.6,123.68,123.4,123.68,34696.0,108.1756,108.2456,108.0005,108.2456,34696.0
2019-05-21 10:15:00,123.7,124.01,123.69,124.01,45666.0,108.2631,108.5344,108.2544,108.5344,45666.0
2019-05-21 10:20:00,124.03,124.03,123.76,123.77,21507.0,108.5519,108.5519,108.3156,108.3244,21507.0
2019-05-21 10:25:00,123.79,123.82,123.61,123.78,35555.0,108.3419,108.3681,108.1843,108.3331,35555.0
2019-05-21 10:30:00,123.79,124.03,123.65,124.02,33949.0,108.3419,108.5519,108.2193,108.5432,33949.0
2019-05-21 10:35:00,124.03,124.08,123.89,124.04,22095.0,108.5519,108.5957,108.4294,108.5607,22095.0
2019-05-21 10:40:00,124.05,124.12,123.97,124.01,31664.0,108.5694,108.6307,108.4994,108.5344,31664.0
2019-05-21 10:45:00,124.02,124.13,123.99,124.06,23548.0,108.5432,108.6394,108.5169,108.5782,23548.0
2019-05-21 10:50:00,124.07,124.31,124.05,124.25,42675.0,108.5869,108.797,108.5694,108.7445,42675.0
2019-05-21 10:55:00,124.25,124.35,124.18,124.2,57189.0,108.7445,108.832,108.6832,108.7007,57189.0
2019-05-21 11:00:00,124.23,124.33,124.05,124.05,49269.0,108.727,108.8145,108.5694,108.5694,49269.0
2019-05-21 11:05:00,124.05,124.44,124.05,124.39,165393.0,108.5694,108.9108,108.5694,108.867,165393.0
2019-05-21 11:10:00,124.39,124.41,124.26,124.32,36118.0,108.867,108.8845,108.7532,108.8057,36118.0
2019-05-21 11:15:00,124.33,124.45,124.26,124.44,27992.0,108.8145,108.9195,108.7532,108.9108,27992.0
2019-05-21 11:20:00,124.46,124.46,124.15,124.19,49023.0,108.9283,108.9283,108.6569,108.692,49023.0
2019-05-21 11:25:00,124.19,124.27,124.16,124.18,20131.0,108.692,108.762,108.6657,108.6832,20131.0
2019-05-21 11:30:00,124.18,124.2,124.03,124.05,26073.0,108.6832,108.7007,108.5519,108.5694,26073.0
2019-05-21 11:35:00,124.07,124.13,124.0,124.07,24071.0,108.5869,108.6394,108.5257,108.5869,24071.0
2019-05-21 11:40:00,124.08,124.17,123.95,124.02,20889.0,108.5957,108.6745,108.4819,108.5432,20889.0
2019-05-21 11:45:00,124.03,124.14,124.01,124.07,16888.0,108.5519,108.6482,108.5344,108.5869,16888.0
2019-05-21 11:50:00,124.06,124.06,123.8,123.85,38890.0,108.5782,108.5782,108.3506,108.3944,38890.0
2019-05-21 11:55:00,123.84,124.03,123.78,124.03,34264.0,108.3856,108.5519,108.3331,108.5519,34264.0
2019-05-21 12:00:00,124.04,124.19,123.98,124.12,15084.0,108.5607,108.692,108.5082,108.6307,15084.0
2019-05-21 12:05:00,124.12,124.18,124.05,124.09,81468.0,108.6307,108.6832,108.5694,108.6044,81468.0
2019-05-21 12:10:00,124.1,124.23,124.07,124.23,361894.0,108.6132,108.727,108.5869,108.727,361894.0
2019-05-21 12:15:00,124.23,124.28,124.09,124.13,57540.0,108.727,108.7707,108.6044,108.6394,57540.0
2019-05-21 12:20:00,124.14,124.3,124.1,124.25,45350.0,108.6482,108.7882,108.6132,108.7445,45350.0
2019-05-21 12:25:00,124.25,124.38,124.23,124.35,16041.0,108.7445,108.8582,108.727,108.832,16041.0
2019-05-21 12:30:00,124.36,124.37,124.19,124.26,16730.0,108.8407,108.8495,108.692,108.7532,16730.0
2019-05-21 12:35:00,124.26,124.26,124.15,124.18,25876.0,108.7532,108.7532,108.6569,108.6832,25876.0
2019-05-21 12:40:00,124.17,124.34,124.17,124.3,81298.0,108.6745,108.8232,108.6745,108.7882,81298.0
2019-05-21 12:45:00,124.31,124.4,124.24,124.4,26521.0,108.797,108.8757,108.7357,108.8757,26521.0
2019-05-21 12:50:00,124.4,124.48,124.33,124.35,27599.0,108.8757,108.9458,108.8145,108.832,27599.0
2019-05-21 12:55:00,124.35,124.58,124.34,124.58,40980.0,108.832,109.0333,108.8232,109.0333,40980.0
2019-05-21 13:00:00,124.58,124.67,124.57,124.6,26347.0,109.0333,109.1121,109.0245,109.0508,26347.0
2019-05-21 13:05:00,124.61,124.62,124.5,124.56,16176.0,109.0595,109.0683,108.9633,109.0158,16176.0
2019-05-21 13:10:00,124.58,124.62,124.49,124.56,13351.0,109.0333,109.0683,108.9545,109.0158,13351.0
2019-05-21 13:15:00,124.54,124.57,124.49,124.53,7992.0,108.9983,109.0245,108.9545,108.9895,7992.0
2019-05-21 13:20:00,124.53,124.69,124.5,124.59,11633.0,108.9895,109.1296,108.9633,109.042,11633.0
2019-05-21 13:25:00,124.58,124.58,124.43,124.44,21241.0,109.0333,109.0333,108.902,108.9108,21241.0
2019-05-21 13:30:00,124.42,124.62,124.41,124.5,40125.0,108.8933,109.0683,108.8845,108.9633,40125.0
2019-05-21 13:35:00,124.48,124.72,124.45,124.68,65531.0,108.9458,109.1558,108.9195,109.1208,65531.0
2019-05-21 13:40:00,124.67,124.69,124.52,124.69,22832.0,109.1121,109.1296,108.9808,109.1296,22832.0
2019-05-21 13:45:00,124.7,124.84,124.56,124.62,61938.0,109.1383,109.2608,109.0158,109.0683,61938.0
2019-05-21 13:50:00,124.63,124.71,124.53,124.63,26319.0,109.077,109.1471,108.9895,109.077,26319.0
2019-05-21 13:55:00,124.64,124.81,124.6,124.81,64077.0,109.0858,109.2346,109.0508,109.2346,64077.0
2019-05-21 14:00:00,124.79,124.87,124.61,124.68,77803.0,109.2171,109.2871,109.0595,109.1208,77803.0
2019-05-21 14:05:00,124.69,124.75,124.59,124.59,26866.0,109.1296,109.1821,109.042,109.042,26866.0
2019-05-21 14:10:00,124.62,124.79,124.56,124.79,39076.0,109.0683,109.2171,109.0158,109.2171,39076.0
2019-05-21 14:15:00,124.8,124.81,124.66,124.7,55867.0,109.2258,109.2346,109.1033,109.1383,55867.0
2019-05-21 14:20:00,124.71,124.77,124.67,124.74,12104.0,109.1471,109.1996,109.1121,109.1733,12104.0
2019-05-21 14:25:00,124.75,124.93,124.75,124.91,27010.0,109.1821,109.3396,109.1821,109.3221,27010.0
2019-05-21 14:30:00,124.9,124.95,124.82,124.9,24357.0,109.3134,109.3571,109.2433,109.3134,24357.0
2019-05-21 14:35:00,124.88,124.89,124.72,124.82,21490.0,109.2958,109.3046,109.1558,109.2433,21490.0
2019-05-21 14:40:00,124.84,124.99,124.83,124.97,16477.0,109.2608,109.3921,109.2521,109.3746,16477.0
2019-05-21 14:45:00,124.97,125.0,124.88,124.88,11807.0,109.3746,109.4009,109.2958,109.2958,11807.0
2019-05-21 14:50:00,124.87,124.88,124.64,124.8,35007.0,109.2871,109.2958,109.0858,109.2258,35007.0
2019-05-21 14:55:00,124.79,124.82,124.68,124.74,19091.0,109.2171,109.2433,109.1208,109.1733,19091.0
2019-05-21 15:00:00,124.74,124.75,124.64,124.68,15952.0,109.1733,109.1821,109.0858,109.1208,15952.0
2019-05-21 15:05:00,124.68,124.89,124.67,124.8,17497.0,109.1208,109.3046,109.1121,109.2258,17497.0
2019-05-21 15:10:00,124.82,124.99,124.82,124.97,15138.0,109.2433,109.3921,109.2433,109.3746,15138.0
2019-05-21 15:15:00,124.98,125.0,124.77,124.94,24335.0,109.3834,109.4009,109.1996,109.3484,24335.0
2019-05-21 15:20:00,124.93,125.0,124.76,124.82,28088.0,109.3396,109.4009,109.1908,109.2433,28088.0
2019-05-21 15:25:00,124.83,124.97,124.78,124.94,28397.0,109.2521,109.3746,109.2083,109.3484,28397.0
2019-05-21 15:30:00,124.94,125.04,124.91,125.0,31457.0,109.3484,109.4359,109.3221,109.4009,31457.0
2019-05-21 15:35:00,125.01,125.08,124.97,125.06,24877.0,109.4096,109.4709,109.3746,109.4534,24877.0
2019-05-21 15:40:00,125.06,125.07,124.79,124.87,47308.0,109.4534,109.4621,109.2171,109.2871,47308.0
2019-05-21 15:45:00,124.87,124.92,124.79,124.83,42246.0,109.2871,109.3309,109.2171,109.2521,42246.0
2019-05-21 15:50:00,124.82,124.86,124.69,124.76,73841.0,109.2433,109.2783,109.1296,109.1908,73841.0
2019-05-21 15:55:00,124.76,124.92,124.68,124.85,201956.0,109.1908,109.3309,109.1208,109.2696,201956.0
2019-05-22 09:30:00,124.25,124.91,123.75,124.72,189544.0,108.7445,109.3221,108.3069,109.1558,189544.0
2019-05-22 09:35:00,124.72,124.75,124.32,124.41,50437.0,109.1558,109.1821,108.8057,108.8845,50437.0
2019-05-22 09:40:00,124.45,124.58,124.19,124.51,66001.0,108.9195,109.0333,108.692,108.972,66001.0
2019-05-22 09:45:00,124.45,124.55,124.2,124.4,49519.0,108.9195,109.007,108.7007,108.8757,49519.0
2019-05-22 09:50:00,124.35,124.69,124.05,124.69,196610.0,108.832,109.1296,108.5694,109.1296,196610.0
2019-05-22 09:55:00,124.74,125.1,124.71,125.1,121881.0,109.1733,109.4884,109.1471,109.4884,121881.0
2019-05-22 10:00:00,125.1,125.1,124.62,124.74,55715.0,109.4884,109.4884,109.0683,109.1733,55715.0
2019-05-22 10:05:00,124.71,124.96,124.7,124.85,51935.0,109.1471,109.3659,109.1383,109.2696,51935.0
2019-05-22 10:10:00,124.85,124.89,124.52,124.71,121229.0,109.2696,109.3046,108.9808,109.1471,121229.0
2019-05-22 10:15:00,124.72,125.17,124.72,125.0,75038.0,109.1558,109.5497,109.1558,109.4009,75038.0
2019-05-22 10:20:00,125.01,125.05,124.75,125.02,44519.0,109.4096,109.4446,109.1821,109.4184,44519.0
2019-05-22 10:25:00,125.01,125.07,124.78,124.8,41104.0,109.4096,109.4621,109.2083,109.2258,41104.0
2019-05-22 10:30:00,124.79,124.81,124.56,124.61,33050.0,109.2171,109.2346,109.0158,109.0595,33050.0
2019-05-22 10:35:00,124.63,124.68,124.37,124.65,65399.0,109.077,109.1208,108.8495,109.0946,65399.0
2019-05-22 10:40:00,124.65,124.65,124.33,124.44,47410.0,109.0946,109.0946,108.8145,108.9108,47410.0
2019-05-22 10:45:00,124.47,124.94,124.42,124.89,91100.0,108.937,109.3484,108.8933,109.3046,91100.0
2019-05-22 10:50:00,124.89,124.91,124.73,124.82,36091.0,109.3046,109.3221,109.1646,109.2433,36091.0
2019-05-22 10:55:00,124.88,124.88,124.48,124.77,67885.0,109.2958,109.2958,108.9458,109.1996,67885.0
2019-05-22 11:00:00,124.79,124.85,124.65,124.82,67189.0,109.2171,109.2696,109.0946,109.2433,67189.0
2019-05-22 11:05:00,124.81,124.96,124.73,124.82,149501.0,109.2346,109.3659,109.1646,109.2433,149501.0
2019-05-22 11:10:00,124.78,125.13,124.77,125.0,78097.0,109.2083,109.5146,109.1996,109.4009,78097.0
2019-05-22 11:15:00,125.0,125.27,124.99,125.19,32802.0,109.4009,109.6372,109.3921,109.5672,32802.0
2019-05-22 11:20:00,125.16,125.24,124.98,125.09,72566.0,109.5409,109.6109,109.3834,109.4796,72566.0
2019-05-22 11:25:00,125.11,125.38,125.11,125.36,38357.0,109.4971,109.7335,109.4971,109.7159,38357.0
2019-05-22 11:30:00,125.36,125.44,125.1,125.17,61358.0,109.7159,109.786,109.4884,109.5497,61358.0
2019-05-22 11:35:00,125.17,125.27,125.03,125.1,37094.0,109.5497,109.6372,109.4271,109.4884,37094.0
2019-05-22 11:40:00,125.1,125.15,124.92,125.08,34363.0,109.4884,109.5322,109.3309,109.4709,34363.0
2019-05-22 11:45:00,125.08,125.1,124.78,125.06,35533.0,109.4709,109.4884,109.2083,109.4534,35533.0
2019-05-22 11:50:00,125.07,125.18,125.0,125.08,21413.0,109.4621,109.5584,109.4009,109.4709,21413.0
2019-05-22 11:55:00,125.08,125.19,125.04,125.16,15993.0,109.4709,109.5672,109.4359,109.5409,15993.0
2019-05-22 12:00:00,125.17,125.21,124.98,125.03,23126.0,109.5497,109.5847,109.3834,109.4271,23126.0
2019-05-22 12:05:00,125.03,125.03,124.83,124.95,34002.0,109.4271,109.4271,109.2521,109.3571,34002.0
2019-05-22 12:10:00,124.95,125.0,124.78,124.85,27119.0,109.3571,109.4009,109.2083,109.2696,27119.0
2019-05-22 12:15:00,124.84,125.13,124.81,124.81,51655.0,109.2608,109.5146,109.2346,109.2346,51655.0
2019-05-22 12:20:00,124.78,124.86,124.73,124.85,24587.0,109.2083,109.2783,109.1646,109.2696,24587.0
2019-05-22 12:25:00,124.84,124.86,124.67,124.73,20613.0,109.2608,109.2783,109.1121,109.1646,20613.0
2019-05-22 12:30:00,124.72,124.74,124.42,124.59,35029.0,109.1558,109.1733,108.8933,109.042,35029.0
2019-05-22 12:35:00,124.58,124.68,124.4,124.46,60657.0,109.0333,109.1208,108.8757,108.9283,60657.0
2019-05-22 12:40:00,124.47,124.5,124.31,124.36,19469.0,108.937,108.9633,108.797,108.8407,19469.0
2019-05-22 12:45:00,124.36,124.54,124.33,124.54,17607.0,108.8407,108.9983,108.8145,108.9983,17607.0
2019-05-22 12:50:00,124.55,124.6,124.45,124.48,14562.0,109.007,109.0508,108.9195,108.9458,14562.0
2019-05-22 12:55:00,124.48,124.58,124.4,124.41,15817.0,108.9458,109.0333,108.8757,108.8845,15817.0
2019-05-22 13:00:00,124.42,124.5,124.41,124.43,10399.0,108.8933,108.9633,108.8845,108.902,10399.0
2019-05-22 13:05:00,124.41,124.42,124.16,124.19,17677.0,108.8845,108.8933,108.6657,108.692,17677.0
2019-05-22 13:10:00,124.17,124.42,124.17,124.41,17805.0,108.6745,108.8933,108.6745,108.8845,17805.0
2019-05-22 13:15:00,124.4,124.57,124.4,124.56,16935.0,108.8757,109.0245,108.8757,109.0158,16935.0
2019-05-22 13:20:00,124.57,124.57,124.33,124.37,17506.0,109.0245,109.0245,108.8145,108.8495,17506.0
2019-05-22 13:25:00,124.37,124.42,124.35,124.35,9342.0,108.8495,108.8933,108.832,108.832,9342.0
2019-05-22 13:30:00,124.35,124.44,124.32,124.33,12876.0,108.832,108.9108,108.8057,108.8145,12876.0
2019-05-22 13:35:00,124.33,124.37,124.27,124.37,14842.0,108.8145,108.8495,108.762,108.8495,14842.0
2019-05-22 13:40:00,124.39,124.58,124.33,124.54,14611.0,108.867,109.0333,108.8145,108.9983,14611.0
2019-05-22 13:45:00,124.56,124.57,124.47,124.54,15897.0,109.0158,109.0245,108.937,108.9983,15897.0
2019-05-22 13:50:00,124.56,124.62,124.45,124.62,13390.0,109.0158,109.0683,108.9195,109.0683,13390.0
2019-05-22 13:55:00,124.62,124.64,124.48,124.51,16484.0,109.0683,109.0858,108.9458,108.972,16484.0
2019-05-22 14:00:00,124.49,124.54,124.32,124.32,14217.0,108.9545,108.9983,108.8057,108.8057,14217.0
2019-05-22 14:05:00,124.32,124.54,124.31,124.51,10038.0,108.8057,108.9983,108.797,108.972,10038.0
2019-05-22 14:10:00,124.52,124.52,124.38,124.38,14091.0,108.9808,108.9808,108.8582,108.8582,14091.0
2019-05-22 14:15:00,124.37,124.38,124.24,124.35,24505.0,108.8495,108.8582,108.7357,108.832,24505.0
2019-05-22 14:20:00,124.36,124.41,124.3,124.33,13249.0,108.8407,108.8845,108.7882,108.8145,13249.0
2019-05-22 14:25:00,124.33,124.41,124.3,124.4,24162.0,108.8145,108.8845,108.7882,108.8757,24162.0
2019-05-22 14:30:00,124.42,124.64,124.41,124.53,36004.0,108.8933,109.0858,108.8845,108.9895,36004.0
2019-05-22 14:35:00,124.57,124.64,124.5,124.63,11292.0,109.0245,109.0858,108.9633,109.077,11292.0
2019-05-22 14:40:00,124.63,124.77,124.58,124.69,20278.0,109.077,109.1996,109.0333,109.1296,20278.0
2019-05-22 14:45:00,124.63,124.72,124.6,124.6,12052.0,109.077,109.1558,109.0508,109.0508,12052.0
2019-05-22 14:50:00,124.61,124.61,124.37,124.4,15587.0,109.0595,109.0595,108.8495,108.8757,15587.0
2019-05-22 14:55:00,124.41,124.56,124.41,124.48,13582.0,108.8845,109.0158,108.8845,108.9458,13582.0
2019-05-22 15:00:00,124.48,124.55,124.44,124.46,11223.0,108.9458,109.007,108.9108,108.9283,11223.0
2019-05-22 15:05:00,124.48,124.58,124.36,124.41,24267.0,108.9458,109.0333,108.8407,108.8845,24267.0
2019-05-22 15:10:00,124.42,124.48,124.29,124.32,27342.0,108.8933,108.9458,108.7795,108.8057,27342.0
2019-05-22 15:15:00,124.32,124.33,123.95,123.95,75824.0,108.8057,108.8145,108.4819,108.4819,75824.0
2019-05-22 15:20:00,123.95,124.03,123.89,124.03,33568.0,108.4819,108.5519,108.4294,108.5519,33568.0
2019-05-22 15:25:00,124.07,124.2,124.05,124.08,38690.0,108.5869,108.7007,108.5694,108.5957,38690.0
2019-05-22 15:30:00,124.08,124.14,124.01,124.13,52306.0,108.5957,108.6482,108.5344,108.6394,52306.0
2019-05-22 15:35:00,124.14,124.18,124.05,124.12,53202.0,108.6482,108.6832,108.5694,108.6307,53202.0
2019-05-22 15:40:00,124.12,124.22,124.08,124.17,54549.0,108.6307,108.7182,108.5957,108.6745,54549.0
2019-05-22 15:45:00,124.16,124.16,123.96,123.98,65476.0,108.6657,108.6657,108.4907,108.5082,65476.0
2019-05-22 15:50:00,123.98,124.02,123.76,123.77,92556.0,108.5082,108.5432,108.3156,108.3244,92556.0
2019-05-22 15:55:00,123.76,123.81,123.52,123.57,207630.0,108.3156,108.3594,108.1056,108.1493,207630.0
2019-05-23 09:30:00,122.1,122.8,121.82,122.09,167589.0,106.8628,107.4754,106.6177,106.854,167589.0
2019-05-23 09:35:00,122.04,122.26,122.0,122.1,93924.0,106.8103,107.0028,106.7753,106.8628,93924.0
2019-05-23 09:40:00,122.12,122.16,121.63,121.88,97781.0,106.8803,106.9153,106.4514,106.6702,97781.0
2019-05-23 09:45:00,121.83,122.18,121.65,122.17,91197.0,106.6265,106.9328,106.4689,106.924,91197.0
2019-05-23 09:50:00,122.17,122.35,121.92,122.14,70576.0,106.924,107.0816,106.7052,106.8978,70576.0
2019-05-23 09:55:00,122.12,122.32,121.98,122.13,28753.0,106.8803,107.0553,106.7577,106.889,28753.0
2019-05-23 10:00:00,122.14,122.52,122.02,122.48,44657.0,106.8978,107.2304,106.7928,107.1954,44657.0
2019-05-23 10:05:00,122.46,122.77,122.43,122.48,69499.0,107.1778,107.4492,107.1516,107.1954,69499.0
2019-05-23 10:10:00,122.52,122.76,122.46,122.57,29773.0,107.2304,107.4404,107.1778,107.2741,29773.0
2019-05-23 10:15:00,122.62,122.8,122.5,122.58,51005.0,107.3179,107.4754,107.2129,107.2829,51005.0
2019-05-23 10:20:00,122.56,122.72,122.37,122.53,25487.0,107.2654,107.4054,107.0991,107.2391,25487.0
2019-05-23 10:25:00,122.55,122.66,122.28,122.56,36112.0,107.2566,107.3529,107.0203,107.2654,36112.0
2019-05-23 10:30:00,122.54,122.82,122.49,122.79,44878.0,107.2479,107.4929,107.2041,107.4667,44878.0
2019-05-23 10:35:00,122.77,122.94,122.68,122.94,30723.0,107.4492,107.5979,107.3704,107.5979,30723.0
2019-05-23 10:40:00,122.97,123.14,122.88,122.94,25219.0,107.6242,107.773,107.5454,107.5979,25219.0
2019-05-23 10:45:00,122.91,123.17,122.87,123.17,25408.0,107.5717,107.7992,107.5367,107.7992,25408.0
2019-05-23 10:50:00,123.21,123.61,123.1,123.6,47348.0,107.8343,108.1843,107.738,108.1756,47348.0
2019-05-23 10:55:00,123.64,123.76,123.26,123.37,43116.0,108.2106,108.3156,107.878,107.9743,43116.0
2019-05-23 11:00:00,123.37,123.37,122.94,122.98,25223.0,107.9743,107.9743,107.5979,107.633,25223.0
2019-05-23 11:05:00,122.97,123.11,122.88,123.04,23406.0,107.6242,107.7467,107.5454,107.6855,23406.0
2019-05-23 11:10:00,122.98,123.03,122.72,122.72,27401.0,107.633,107.6767,107.4054,107.4054,27401.0
2019-05-23 11:15:00,122.69,122.85,122.66,122.79,33858.0,107.3791,107.5192,107.3529,107.4667,33858.0
2019-05-23 11:20:00,122.79,122.82,122.6,122.8,30044.0,107.4667,107.4929,107.3004,107.4754,30044.0
2019-05-23 11:25:00,122.84,123.0,122.78,122.89,30051.0,107.5104,107.6505,107.4579,107.5542,30051.0
2019-05-23 11:30:00,122.89,122.99,122.71,122.71,54955.0,107.5542,107.6417,107.3966,107.3966,54955.0
2019-05-23 11:35:00,122.73,122.82,122.61,122.78,33258.0,107.4142,107.4929,107.3091,107.4579,33258.0
2019-05-23 11:40:00,122.78,122.78,122.54,122.59,37071.0,107.4579,107.4579,107.2479,107.2916,37071.0
2019-05-23 11:45:00,122.61,122.69,122.47,122.63,33942.0,107.3091,107.3791,107.1866,107.3266,33942.0
2019-05-23 11:50:00,122.63,122.74,122.32,122.36,42576.0,107.3266,107.4229,107.0553,107.0903,42576.0
2019-05-23 11:55:00,122.33,122.4,122.2,122.35,45781.0,107.0641,107.1253,106.9503,107.0816,45781.0
2019-05-23 12:00:00,122.36,122.55,122.33,122.46,29000.0,107.0903,107.2566,107.0641,107.1778,29000.0
2019-05-23 12:05:00,122.43,122.65,122.32,122.41,42645.0,107.1516,107.3441,107.0553,107.1341,42645.0
2019-05-23 12:10:00,122.42,122.71,122.29,122.61,28496.0,107.1428,107.3966,107.0291,107.3091,28496.0
2019-05-23 12:15:00,122.61,122.64,122.38,122.41,19529.0,107.3091,107.3354,107.1078,107.1341,19529.0
2019-05-23 12:20:00,122.4,122.43,122.25,122.41,36151.0,107.1253,107.1516,106.9941,107.1341,36151.0
2019-05-23 12:25:00,122.42,122.68,122.42,122.65,40569.0,107.1428,107.3704,107.1428,107.3441,40569.0
2019-05-23 12:30:00,122.66,122.68,122.34,122.42,29727.0,107.3529,107.3704,107.0728,107.1428,29727.0
2019-05-23 12:35:00,122.42,122.57,122.4,122.44,27400.0,107.1428,107.2741,107.1253,107.1603,27400.0
2019-05-23 12:40:00,122.41,122.55,122.35,122.44,20057.0,107.1341,107.2566,107.0816,107.1603,20057.0
2019-05-23 12:45:00,122.45,122.55,122.38,122.43,24882.0,107.1691,107.2566,107.1078,107.1516,24882.0
2019-05-23 12:50:00,122.43,122.43,122.0,122.09,41693.0,107.1516,107.1516,106.7753,106.854,41693.0
2019-05-23 12:55:00,122.08,122.13,121.96,122.0,32901.0,106.8453,106.889,106.7402,106.7753,32901.0
2019-05-23 13:00:00,121.97,122.04,121.84,122.0,38731.0,106.749,106.8103,106.6352,106.7753,38731.0
2019-05-23 13:05:00,122.02,122.17,121.99,122.11,22979.0,106.7928,106.924,106.7665,106.8715,22979.0
2019-05-23 13:10:00,122.09,122.18,122.01,122.06,42777.0,106.854,106.9328,106.784,106.8278,42777.0
2019-05-23 13:15:00,122.1,122.18,121.98,122.09,27387.0,106.8628,106.9328,106.7577,106.854,27387.0
2019-05-23 13:20:00,122.08,122.26,122.06,122.17,21777.0,106.8453,107.0028,106.8278,106.924,21777.0
2019-05-23 13:25:00,122.18,122.47,122.15,122.35,31284.0,106.9328,107.1866,106.9065,107.0816,31284.0
2019-05-23 13:30:00,122.34,122.37,122.17,122.24,23559.0,107.0728,107.0991,106.924,106.9853,23559.0
2019-05-23 13:35:00,122.24,122.36,122.16,122.35,20305.0,106.9853,107.0903,106.9153,107.0816,20305.0
2019-05-23 13:40:00,122.36,122.36,122.08,122.08,24132.0,107.0903,107.0903,106.8453,106.8453,24132.0
2019-05-23 13:45:00,122.09,122.11,121.97,122.03,26909.0,106.854,106.8715,106.749,106.8015,26909.0
2019-05-23 13:50:00,122.04,122.05,121.96,122.05,25846.0,106.8103,106.819,106.7402,106.819,25846.0
2019-05-23 13:55:00,122.06,122.06,121.92,121.93,38377.0,106.8278,106.8278,106.7052,106.714,38377.0
2019-05-23 14:00:00,121.91,122.08,121.89,121.96,27115.0,106.6965,106.8453,106.679,106.7402,27115.0
2019-05-23 14:05:00,121.94,121.98,121.71,121.71,30981.0,106.7227,106.7577,106.5214,106.5214,30981.0
2019-05-23 14:10:00,121.72,121.85,121.66,121.85,22293.0,106.5302,106.644,106.4777,106.644,22293.0
2019-05-23 14:15:00,121.84,121.86,121.73,121.78,16256.0,106.6352,106.6527,106.5389,106.5827,16256.0
2019-05-23 14:20:00,121.78,121.87,121.77,121.8,20222.0,106.5827,106.6615,106.574,106.6002,20222.0
2019-05-23 14:25:00,121.82,121.82,121.6,121.61,30596.0,106.6177,106.6177,106.4252,106.4339,30596.0
2019-05-23 14:30:00,121.61,121.75,121.61,121.62,33354.0,106.4339,106.5565,106.4339,106.4427,33354.0
2019-05-23 14:35:00,121.62,121.64,121.52,121.55,40869.0,106.4427,106.4602,106.3552,106.3814,40869.0
2019-05-23 14:40:00,121.59,121.62,121.43,121.52,40337.0,106.4164,106.4427,106.2764,106.3552,40337.0
2019-05-23 14:45:00,121.56,121.62,121.48,121.49,16962.0,106.3902,106.4427,106.3201,106.3289,16962.0
2019-05-23 14:50:00,121.49,121.56,121.41,121.45,34088.0,106.3289,106.3902,106.2589,106.2939,34088.0
2019-05-23 14:55:00,121.44,121.68,121.43,121.66,42246.0,106.2851,106.4952,106.2764,106.4777,42246.0
2019-05-23 15:00:00,121.66,121.66,121.5,121.6,30061.0,106.4777,106.4777,106.3376,106.4252,30061.0
2019-05-23 15:05:00,121.59,121.65,121.49,121.59,28413.0,106.4164,106.4689,106.3289,106.4164,28413.0
2019-05-23 15:10:00,121.6,121.76,121.6,121.68,34823.0,106.4252,106.5652,106.4252,106.4952,34823.0
2019-05-23 15:15:00,121.67,121.9,121.62,121.77,66910.0,106.4864,106.6877,106.4427,106.574,66910.0
2019-05-23 15:20:00,121.78,122.27,121.75,122.15,91104.0,106.5827,107.0116,106.5565,106.9065,91104.0
2019-05-23 15:25:00,122.14,122.65,122.13,122.51,65137.0,106.8978,107.3441,106.889,107.2216,65137.0
2019-05-23 15:30:00,122.51,122.55,122.37,122.48,66017.0,107.2216,107.2566,107.0991,107.1954,66017.0
2019-05-23 15:35:00,122.48,122.5,122.25,122.25,45077.0,107.1954,107.2129,106.9941,106.9941,45077.0
2019-05-23 15:40:00,122.26,122.26,121.77,121.83,91175.0,107.0028,107.0028,106.574,106.6265,91175.0
2019-05-23 15:45:00,121.85,122.12,121.77,121.96,102960.0,106.644,106.8803,106.574,106.7402,102960.0
2019-05-23 15:50:00,121.95,122.16,121.87,122.16,156913.0,106.7315,106.9153,106.6615,106.9153,156913.0
2019-05-23 15:55:00,122.16,122.3,122.09,122.24,181897.0,106.9153,107.0378,106.854,106.9853,181897.0
2019-05-24 09:30:00,123.52,124.08,123.1,123.23,94480.0,108.1056,108.5957,107.738,107.8518,94480.0
2019-05-24 09:35:00,123.32,123.41,123.07,123.16,28717.0,107.9305,108.0093,107.7117,107.7905,28717.0
2019-05-24 09:40:00,123.17,123.3,122.94,123.05,37186.0,107.7992,107.913,107.5979,107.6942,37186.0
2019-05-24 09:45:00,123.06,123.08,122.75,122.91,46036.0,107.703,107.7205,107.4317,107.5717,46036.0
2019-05-24 09:50:00,122.9,123.1,122.74,122.89,58159.0,107.5629,107.738,107.4229,107.5542,58159.0
2019-05-24 09:55:00,122.89,123.1,122.78,122.87,56535.0,107.5542,107.738,107.4579,107.5367,56535.0
2019-05-24 10:00:00,122.88,122.95,122.77,122.79,41895.0,107.5454,107.6067,107.4492,107.4667,41895.0
2019-05-24 10:05:00,122.8,122.87,122.7,122.76,28740.0,107.4754,107.5367,107.3879,107.4404,28740.0
2019-05-24 10:10:00,122.72,122.87,122.67,122.77,60901.0,107.4054,107.5367,107.3616,107.4492,60901.0
2019-05-24 10:15:00,122.77,122.87,122.7,122.84,33316.0,107.4492,107.5367,107.3879,107.5104,33316.0
2019-05-24 10:20:00,122.84,122.87,122.77,122.81,85746.0,107.5104,107.5367,107.4492,107.4842,85746.0
2019-05-24 10:25:00,122.8,122.81,122.48,122.49,40554.0,107.4754,107.4842,107.1954,107.2041,40554.0
2019-05-24 10:30:00,122.49,122.64,122.47,122.54,21660.0,107.2041,107.3354,107.1866,107.2479,21660.0
2019-05-24 10:35:00,122.52,122.6,122.43,122.56,17842.0,107.2304,107.3004,107.1516,107.2654,17842.0
2019-05-24 10:40:00,122.54,122.76,122.44,122.68,16426.0,107.2479,107.4404,107.1603,107.3704,16426.0
2019-05-24 10:45:00,122.7,122.73,122.36,122.37,17303.0,107.3879,107.4142,107.0903,107.0991,17303.0
2019-05-24 10:50:00,122.38,122.45,122.21,122.33,25182.0,107.1078,107.1691,106.959,107.0641,25182.0
2019-05-24 10:55:00,122.36,122.4,122.27,122.38,17655.0,107.0903,107.1253,107.0116,107.1078,17655.0
2019-05-24 11:00:00,122.39,122.58,122.36,122.49,17884.0,107.1166,107.2829,107.0903,107.2041,17884.0
2019-05-24 11:05:00,122.51,122.68,122.51,122.51,18668.0,107.2216,107.3704,107.2216,107.2216,18668.0
2019-05-24 11:10:00,122.56,122.6,122.34,122.47,18758.0,107.2654,107.3004,107.0728,107.1866,18758.0
2019-05-24 11:15:00,122.46,122.47,122.31,122.33,12111.0,107.1778,107.1866,107.0466,107.0641,12111.0
2019-05-24 11:20:00,122.37,122.58,122.28,122.55,13577.0,107.0991,107.2829,107.0203,107.2566,13577.0
2019-05-24 11:25:00,122.55,122.6,122.44,122.53,17491.0,107.2566,107.3004,107.1603,107.2391,17491.0
2019-05-24 11:30:00,122.57,122.59,122.46,122.47,34053.0,107.2741,107.2916,107.1778,107.1866,34053.0
2019-05-24 11:35:00,122.49,122.64,122.45,122.53,27411.0,107.2041,107.3354,107.1691,107.2391,27411.0
2019-05-24 11:40:00,122.52,122.59,122.49,122.52,18314.0,107.2304,107.2916,107.2041,107.2304,18314.0
2019-05-24 11:45:00,122.52,122.56,122.42,122.5,20910.0,107.2304,107.2654,107.1428,107.2129,20910.0
2019-05-24 11:50:00,122.52,122.67,122.46,122.63,12796.0,107.2304,107.3616,107.1778,107.3266,12796.0
2019-05-24 11:55:00,122.61,122.65,122.46,122.49,25936.0,107.3091,107.3441,107.1778,107.2041,25936.0
2019-05-24 12:00:00,122.5,122.73,122.49,122.7,16528.0,107.2129,107.4142,107.2041,107.3879,16528.0
2019-05-24 12:05:00,122.72,122.8,122.61,122.61,17668.0,107.4054,107.4754,107.3091,107.3091,17668.0
2019-05-24 12:10:00,122.61,122.76,122.54,122.74,25784.0,107.3091,107.4404,107.2479,107.4229,25784.0
2019-05-24 12:15:00,122.76,122.85,122.68,122.79,19847.0,107.4404,107.5192,107.3704,107.4667,19847.0
2019-05-24 12:20:00,122.79,122.9,122.75,122.85,18582.0,107.4667,107.5629,107.4317,107.5192,18582.0
2019-05-24 12:25:00,122.85,123.0,122.85,122.99,26321.0,107.5192,107.6505,107.5192,107.6417,26321.0
2019-05-24 12:30:00,123.01,123.2,122.99,123.09,29914.0,107.6592,107.8255,107.6417,107.7292,29914.0
2019-05-24 12:35:00,123.11,123.15,123.01,123.11,13197.0,107.7467,107.7817,107.6592,107.7467,13197.0
2019-05-24 12:40:00,123.09,123.16,123.0,123.16,19490.0,107.7292,107.7905,107.6505,107.7905,19490.0
2019-05-24 12:45:00,123.16,123.31,123.14,123.28,21824.0,107.7905,107.9218,107.773,107.8955,21824.0
2019-05-24 12:50:00,123.28,123.38,123.16,123.35,27086.0,107.8955,107.983,107.7905,107.9568,27086.0
2019-05-24 12:55:00,123.33,123.46,123.28,123.44,19308.0,107.9393,108.0531,107.8955,108.0355,19308.0
2019-05-24 13:00:00,123.46,123.52,123.21,123.21,29836.0,108.0531,108.1056,107.8343,107.8343,29836.0
2019-05-24 13:05:00,123.24,123.38,123.19,123.2,21016.0,107.8605,107.983,107.8167,107.8255,21016.0
2019-05-24 13:10:00,123.19,123.24,123.04,123.13,26758.0,107.8167,107.8605,107.6855,107.7642,26758.0
2019-05-24 13:15:00,123.12,123.23,123.1,123.19,7716.0,107.7555,107.8518,107.738,107.8167,7716.0
2019-05-24 13:20:00,123.19,123.2,123.01,123.05,14022.0,107.8167,107.8255,107.6592,107.6942,14022.0
2019-05-24 13:25:00,123.05,123.09,123.01,123.08,10258.0,107.6942,107.7292,107.6592,107.7205,10258.0
2019-05-24 13:30:00,123.08,123.14,122.95,122.98,6835.0,107.7205,107.773,107.6067,107.633,6835.0
2019-05-24 13:35:00,122.97,123.02,122.94,122.97,8490.0,107.6242,107.668,107.5979,107.6242,8490.0
2019-05-24 13:40:00,122.97,123.07,122.96,123.05,4696.0,107.6242,107.7117,107.6155,107.6942,4696.0
2019-05-24 13:45:00,123.07,123.11,123.01,123.08,16197.0,107.7117,107.7467,107.6592,107.7205,16197.0
2019-05-24 13:50:00,123.08,123.2,123.03,123.11,10921.0,107.7205,107.8255,107.6767,107.7467,10921.0
2019-05-24 13:55:00,123.09,123.1,122.99,123.06,12613.0,107.7292,107.738,107.6417,107.703,12613.0
2019-05-24 14:00:00,123.05,123.07,122.94,122.95,6386.0,107.6942,107.7117,107.5979,107.6067,6386.0
2019-05-24 14:05:00,122.94,122.96,122.86,122.92,13444.0,107.5979,107.6155,107.5279,107.5804,13444.0
2019-05-24 14:10:00,122.92,122.94,122.75,122.81,17657.0,107.5804,107.5979,107.4317,107.4842,17657.0
2019-05-24 14:15:00,122.8,122.88,122.69,122.7,26262.0,107.4754,107.5454,107.3791,107.3879,26262.0
2019-05-24 14:20:00,122.69,122.83,122.68,122.83,8360.0,107.3791,107.5017,107.3704,107.5017,8360.0
2019-05-24 14:25:00,122.84,122.96,122.75,122.75,15920.0,107.5104,107.6155,107.4317,107.4317,15920.0
2019-05-24 14:30:00,122.77,122.85,122.76,122.82,6854.0,107.4492,107.5192,107.4404,107.4929,6854.0
2019-05-24 14:35:00,122.81,122.89,122.81,122.87,9127.0,107.4842,107.5542,107.4842,107.5367,9127.0
2019-05-24 14:40:00,122.88,122.99,122.86,122.98,11954.0,107.5454,107.6417,107.5279,107.633,11954.0
2019-05-24 14:45:00,123.01,123.01,122.92,122.93,8102.0,107.6592,107.6592,107.5804,107.5892,8102.0
2019-05-24 14:50:00,122.94,123.02,122.94,123.01,13661.0,107.5979,107.668,107.5979,107.6592,13661.0
2019-05-24 14:55:00,122.99,123.03,122.96,123.02,15805.0,107.6417,107.6767,107.6155,107.668,15805.0
2019-05-24 15:00:00,123.0,123.18,122.97,123.14,12918.0,107.6505,107.808,107.6242,107.773,12918.0
2019-05-24 15:05:00,123.1,123.27,123.1,123.24,20504.0,107.738,107.8868,107.738,107.8605,20504.0
2019-05-24 15:10:00,123.25,123.25,123.04,123.14,19912.0,107.8693,107.8693,107.6855,107.773,19912.0
2019-05-24 15:15:00,123.21,123.21,123.0,123.05,27732.0,107.8343,107.8343,107.6505,107.6942,27732.0
2019-05-24 15:20:00,123.05,123.18,123.01,123.17,15163.0,107.6942,107.808,107.6592,107.7992,15163.0
2019-05-24 15:25:00,123.17,123.2,123.07,123.16,19436.0,107.7992,107.8255,107.7117,107.7905,19436.0
2019-05-24 15:30:00,123.13,123.24,123.08,123.18,48705.0,107.7642,107.8605,107.7205,107.808,48705.0
2019-05-24 15:35:00,123.2,123.28,123.18,123.28,26791.0,107.8255,107.8955,107.808,107.8955,26791.0
2019-05-24 15:40:00,123.28,123.31,123.2,123.28,24921.0,107.8955,107.9218,107.8255,107.8955,24921.0
2019-05-24 15:45:00,123.27,123.29,123.16,123.2,40580.0,107.8868,107.9043,107.7905,107.8255,40580.0
2019-05-24 15:50:00,123.2,123.3,123.17,123.28,58985.0,107.8255,107.913,107.7992,107.8955,58985.0
2019-05-24 15:55:00,123.28,123.28,122.79,122.91,219050.0,107.8955,107.8955,107.4667,107.5717,219050.0
2019-05-28 09:30:00,122.9,123.46,122.9,122.99,98281.0,107.5629,108.0531,107.5629,107.6417,98281.0
2019-05-28 09:35:00,123.01,123.24,122.81,122.87,75907.0,107.6592,107.8605,107.4842,107.5367,75907.0
2019-05-28 09:40:00,122.9,123.21,122.9,122.93,60288.0,107.5629,107.8343,107.5629,107.5892,60288.0
2019-05-28 09:45:00,122.98,123.21,122.89,123.13,49519.0,107.633,107.8343,107.5542,107.7642,49519.0
2019-05-28 09:50:00,123.15,123.2,122.88,123.11,59567.0,107.7817,107.8255,107.5454,107.7467,59567.0
2019-05-28 09:55:00,123.11,123.11,122.84,123.06,49065.0,107.7467,107.7467,107.5104,107.703,49065.0
2019-05-28 10:00:00,123.05,123.06,122.54,122.57,44860.0,107.6942,107.703,107.2479,107.2741,44860.0
2019-05-28 10:05:00,122.57,122.78,122.5,122.52,31374.0,107.2741,107.4579,107.2129,107.2304,31374.0
2019-05-28 10:10:00,122.55,122.57,122.33,122.54,28237.0,107.2566,107.2741,107.0641,107.2479,28237.0
2019-05-28 10:15:00,122.54,122.68,122.35,122.37,62244.0,107.2479,107.3704,107.0816,107.0991,62244.0
2019-05-28 10:20:00,122.37,122.44,122.3,122.36,34643.0,107.0991,107.1603,107.0378,107.0903,34643.0
2019-05-28 10:25:00,122.35,122.42,122.23,122.4,38979.0,107.0816,107.1428,106.9765,107.1253,38979.0
2019-05-28 10:30:00,122.4,122.4,122.06,122.18,47280.0,107.1253,107.1253,106.8278,106.9328,47280.0
2019-05-28 10:35:00,122.2,122.24,121.82,121.85,62576.0,106.9503,106.9853,106.6177,106.644,62576.0
2019-05-28 10:40:00,121.86,121.97,121.82,121.84,37888.0,106.6527,106.749,106.6177,106.6352,37888.0
2019-05-28 10:45:00,121.84,121.95,121.64,121.87,58910.0,106.6352,106.7315,106.4602,106.6615,58910.0
2019-05-28 10:50:00,121.88,122.01,121.88,121.92,31127.0,106.6702,106.784,106.6702,106.7052,31127.0
2019-05-28 10:55:00,121.9,122.03,121.81,121.9,51294.0,106.6877,106.8015,106.609,106.6877,51294.0
2019-05-28 11:00:00,121.89,122.27,121.87,122.2,22207.0,106.679,107.0116,106.6615,106.9503,22207.0
2019-05-28 11:05:00,122.25,122.39,122.25,122.26,22502.0,106.9941,107.1166,106.9941,107.0028,22502.0
2019-05-28 11:10:00,122.25,122.44,122.2,122.33,34027.0,106.9941,107.1603,106.9503,107.0641,34027.0
2019-05-28 11:15:00,122.31,122.35,122.18,122.26,35729.0,107.0466,107.0816,106.9328,107.0028,35729.0
2019-05-28 11:20:00,122.29,122.31,122.15,122.25,35814.0,107.0291,107.0466,106.9065,106.9941,35814.0
2019-05-28 11:25:00,122.25,122.29,122.04,122.12,45967.0,106.9941,107.0291,106.8103,106.8803,45967.0
2019-05-28 11:30:00,122.1,122.1,121.87,122.0,52071.0,106.8628,106.8628,106.6615,106.7753,52071.0
2019-05-28 11:35:00,122.0,122.18,121.91,122.17,32503.0,106.7753,106.9328,106.6965,106.924,32503.0
2019-05-28 11:40:00,122.19,122.32,122.18,122.27,34708.0,106.9415,107.0553,106.9328,107.0116,34708.0
2019-05-28 11:45:00,122.27,122.29,122.16,122.21,29972.0,107.0116,107.0291,106.9153,106.959,29972.0
2019-05-28 11:50:00,122.2,122.22,122.02,122.14,24413.0,106.9503,106.9678,106.7928,106.8978,24413.0
2019-05-28 11:55:00,122.14,122.41,122.12,122.41,41156.0,106.8978,107.1341,106.8803,107.1341,41156.0
2019-05-28 12:00:00,122.41,122.49,122.31,122.36,34064.0,107.1341,107.2041,107.0466,107.0903,34064.0
2019-05-28 12:05:00,122.35,122.39,122.24,122.24,15200.0,107.0816,107.1166,106.9853,106.9853,15200.0
2019-05-28 12:10:00,122.26,122.43,122.2,122.36,18566.0,107.0028,107.1516,106.9503,107.0903,18566.0
2019-05-28 12:15:00,122.36,122.42,122.3,122.34,10145.0,107.0903,107.1428,107.0378,107.0728,10145.0
2019-05-28 12:20:00,122.34,122.43,122.32,122.36,16838.0,107.0728,107.1516,107.0553,107.0903,16838.0
2019-05-28 12:25:00,122.38,122.39,122.28,122.3,13302.0,107.1078,107.1166,107.0203,107.0378,13302.0
2019-05-28 12:30:00,122.31,122.41,122.27,122.39,34381.0,107.0466,107.1341,107.0116,107.1166,34381.0
2019-05-28 12:35:00,122.39,122.4,122.24,122.33,30285.0,107.1166,107.1253,106.9853,107.0641,30285.0
2019-05-28 12:40:00,122.32,122.33,122.22,122.23,12636.0,107.0553,107.0641,106.9678,106.9765,12636.0
2019-05-28 12:45:00,122.25,122.54,122.15,122.46,19376.0,106.9941,107.2479,106.9065,107.1778,19376.0
2019-05-28 12:50:00,122.45,122.51,122.44,122.44,15752.0,107.1691,107.2216,107.1603,107.1603,15752.0
2019-05-28 12:55:00,122.46,122.51,122.32,122.35,19408.0,107.1778,107.2216,107.0553,107.0816,19408.0
2019-05-28 13:00:00,122.33,122.54,122.33,122.45,20691.0,107.0641,107.2479,107.0641,107.1691,20691.0
2019-05-28 13:05:00,122.47,122.56,122.4,122.48,24638.0,107.1866,107.2654,107.1253,107.1954,24638.0
2019-05-28 13:10:00,122.47,122.53,122.38,122.41,15411.0,107.1866,107.2391,107.1078,107.1341,15411.0
2019-05-28 13:15:00,122.41,122.51,122.38,122.44,13370.0,107.1341,107.2216,107.1078,107.1603,13370.0
2019-05-28 13:20:00,122.45,122.52,122.38,122.41,8445.0,107.1691,107.2304,107.1078,107.1341,8445.0
2019-05-28 13:25:00,122.39,122.39,122.27,122.28,13957.0,107.1166,107.1166,107.0116,107.0203,13957.0
2019-05-28 13:30:00,122.29,122.41,122.28,122.38,24670.0,107.0291,107.1341,107.0203,107.1078,24670.0
2019-05-28 13:35:00,122.37,122.42,122.26,122.39,46013.0,107.0991,107.1428,107.0028,107.1166,46013.0
2019-05-28 13:40:00,122.41,122.46,122.36,122.4,9177.0,107.1341,107.1778,107.0903,107.1253,9177.0
2019-05-28 13:45:00,122.41,122.44,122.37,122.37,7523.0,107.1341,107.1603,107.0991,107.0991,7523.0
2019-05-28 13:50:00,122.34,122.38,122.29,122.32,11751.0,107.0728,107.1078,107.0291,107.0553,11751.0
2019-05-28 13:55:00,122.32,122.37,122.15,122.24,26560.0,107.0553,107.0991,106.9065,106.9853,26560.0
2019-05-28 14:00:00,122.23,122.23,122.05,122.1,69017.0,106.9765,106.9765,106.819,106.8628,69017.0
2019-05-28 14:05:00,122.13,122.22,122.09,122.15,27336.0,106.889,106.9678,106.854,106.9065,27336.0
2019-05-28 14:10:00,122.14,122.14,121.96,121.99,28064.0,106.8978,106.8978,106.7402,106.7665,28064.0
2019-05-28 14:15:00,121.99,122.04,121.93,121.94,23840.0,106.7665,106.8103,106.714,106.7227,23840.0
2019-05-28 14:20:00,121.92,121.94,121.84,121.91,16712.0,106.7052,106.7227,106.6352,106.6965,16712.0
2019-05-28 14:25:00,121.91,121.91,121.78,121.88,28736.0,106.6965,106.6965,106.5827,106.6702,28736.0
2019-05-28 14:30:00,121.87,122.1,121.77,122.08,52389.0,106.6615,106.8628,106.574,106.8453,52389.0
2019-05-28 14:35:00,122.08,122.09,121.99,122.05,18236.0,106.8453,106.854,106.7665,106.819,18236.0
2019-05-28 14:40:00,122.05,122.05,121.85,121.89,41635.0,106.819,106.819,106.644,106.679,41635.0
2019-05-28 14:45:00,121.91,122.06,121.88,121.97,38468.0,106.6965,106.8278,106.6702,106.749,38468.0
2019-05-28 14:50:00,121.98,122.01,121.87,121.88,32097.0,106.7577,106.784,106.6615,106.6702,32097.0
2019-05-28 14:55:00,121.9,122.02,121.88,122.02,33402.0,106.6877,106.7928,106.6702,106.7928,33402.0
2019-05-28 15:00:00,122.02,122.08,121.93,122.07,40053.0,106.7928,106.8453,106.714,106.8365,40053.0
2019-05-28 15:05:00,122.07,122.23,122.06,122.16,65437.0,106.8365,106.9765,106.8278,106.9153,65437.0
2019-05-28 15:10:00,122.16,122.16,121.91,121.98,31463.0,106.9153,106.9153,106.6965,106.7577,31463.0
2019-05-28 15:15:00,121.98,122.01,121.86,121.88,38112.0,106.7577,106.784,106.6527,106.6702,38112.0
2019-05-28 15:20:00,121.88,121.9,121.71,121.85,60720.0,106.6702,106.6877,106.5214,106.644,60720.0
2019-05-28 15:25:00,121.85,122.0,121.83,121.94,51372.0,106.644,106.7753,106.6265,106.7227,51372.0
2019-05-28 15:30:00,121.94,122.01,121.71,121.74,60389.0,106.7227,106.784,106.5214,106.5477,60389.0
2019-05-28 15:35:00,121.75,121.85,121.71,121.83,63387.0,106.5565,106.644,106.5214,106.6265,63387.0
2019-05-28 15:40:00,121.83,121.83,121.66,121.68,85903.0,106.6265,106.6265,106.4777,106.4952,85903.0
2019-05-28 15:45:00,121.67,121.77,121.65,121.66,124421.0,106.4864,106.574,106.4689,106.4777,124421.0
2019-05-28 15:50:00,121.65,121.84,121.57,121.73,136230.0,106.4689,106.6352,106.3989,106.5389,136230.0
2019-05-28 15:55:00,121.73,121.76,121.51,121.51,291739.0,106.5389,106.5652,106.3464,106.3464,291739.0
2019-05-29 09:30:00,120.5,121.05,120.26,121.05,156435.0,105.4624,105.9438,105.2524,105.9438,156435.0
2019-05-29 09:35:00,121.05,121.21,120.85,121.04,76265.0,105.9438,106.0838,105.7688,105.9351,76265.0
2019-05-29 09:40:00,121.04,121.33,120.91,121.25,98840.0,105.9351,106.1889,105.8213,106.1188,98840.0
2019-05-29 09:45:00,121.26,121.78,121.16,121.76,54689.0,106.1276,106.5827,106.0401,106.5652,54689.0
2019-05-29 09:50:00,121.75,121.77,121.34,121.45,45133.0,106.5565,106.574,106.1976,106.2939,45133.0
2019-05-29 09:55:00,121.46,121.71,121.46,121.64,39881.0,106.3026,106.5214,106.3026,106.4602,39881.0
2019-05-29 10:00:00,121.65,121.88,121.48,121.88,49518.0,106.4689,106.6702,106.3201,106.6702,49518.0
2019-05-29 10:05:00,121.9,122.2,121.89,122.08,72327.0,106.6877,106.9503,106.679,106.8453,72327.0
2019-05-29 10:10:00,122.11,122.11,121.86,122.06,37072.0,106.8715,106.8715,106.6527,106.8278,37072.0
2019-05-29 10:15:00,122.1,122.48,122.05,122.39,56658.0,106.8628,107.1954,106.819,107.1166,56658.0
2019-05-29 10:20:00,122.4,122.44,122.16,122.27,36564.0,107.1253,107.1603,106.9153,107.0116,36564.0
2019-05-29 10:25:00,122.34,122.57,122.32,122.53,61467.0,107.0728,107.2741,107.0553,107.2391,61467.0
2019-05-29 10:30:00,122.54,122.72,122.44,122.63,44695.0,107.2479,107.4054,107.1603,107.3266,44695.0
2019-05-29 10:35:00,122.63,122.76,122.58,122.58,49144.0,107.3266,107.4404,107.2829,107.2829,49144.0
2019-05-29 10:40:00,122.58,122.83,122.51,122.69,56487.0,107.2829,107.5017,107.2216,107.3791,56487.0
2019-05-29 10:45:00,122.66,122.66,122.39,122.56,43338.0,107.3529,107.3529,107.1166,107.2654,43338.0
2019-05-29 10:50:00,122.56,122.65,122.43,122.52,27599.0,107.2654,107.3441,107.1516,107.2304,27599.0
2019-05-29 10:55:00,122.52,122.61,122.33,122.33,24508.0,107.2304,107.3091,107.0641,107.0641,24508.0
2019-05-29 11:00:00,122.33,122.55,122.19,122.36,49198.0,107.0641,107.2566,106.9415,107.0903,49198.0
2019-05-29 11:05:00,122.33,122.48,122.14,122.36,39571.0,107.0641,107.1954,106.8978,107.0903,39571.0
2019-05-29 11:10:00,122.36,122.36,121.85,121.88,24090.0,107.0903,107.0903,106.644,106.6702,24090.0
2019-05-29 11:15:00,121.9,122.03,121.85,121.85,39154.0,106.6877,106.8015,106.644,106.644,39154.0
2019-05-29 11:20:00,121.85,121.85,121.58,121.63,48231.0,106.644,106.644,106.4077,106.4514,48231.0
2019-05-29 11:25:00,121.62,121.74,121.54,121.64,42505.0,106.4427,106.5477,106.3727,106.4602,42505.0
2019-05-29 11:30:00,121.63,121.84,121.49,121.63,29142.0,106.4514,106.6352,106.3289,106.4514,29142.0
2019-05-29 11:35:00,121.65,121.69,121.25,121.26,42482.0,106.4689,106.5039,106.1188,106.1276,42482.0
2019-05-29 11:40:00,121.26,121.3,120.9,121.01,50792.0,106.1276,106.1626,105.8125,105.9088,50792.0
2019-05-29 11:45:00,121.02,121.28,121.01,121.22,39966.0,105.9175,106.1451,105.9088,106.0926,39966.0
2019-05-29 11:50:00,121.21,121.23,120.82,120.9,37332.0,106.0838,106.1013,105.7425,105.8125,37332.0
2019-05-29 11:55:00,120.88,121.06,120.84,121.06,28413.0,105.795,105.9526,105.76,105.9526,28413.0
2019-05-29 12:00:00,121.06,121.1,120.98,121.07,19809.0,105.9526,105.9876,105.8825,105.9613,19809.0
2019-05-29 12:05:00,121.09,121.32,120.99,121.18,43104.0,105.9788,106.1801,105.8913,106.0576,43104.0
2019-05-29 12:10:00,121.18,121.18,120.93,121.06,38971.0,106.0576,106.0576,105.8388,105.9526,38971.0
2019-05-29 12:15:00,121.06,121.06,120.82,120.91,35725.0,105.9526,105.9526,105.7425,105.8213,35725.0
2019-05-29 12:20:00,120.91,120.96,120.84,120.89,27662.0,105.8213,105.865,105.76,105.8038,27662.0
2019-05-29 12:25:00,120.87,121.22,120.87,121.12,32206.0,105.7863,106.0926,105.7863,106.0051,32206.0
2019-05-29 12:30:00,121.09,121.19,121.03,121.11,17169.0,105.9788,106.0663,105.9263,105.9963,17169.0
2019-05-29 12:35:00,121.15,121.18,121.0,121.07,22430.0,106.0313,106.0576,105.9,105.9613,22430.0
2019-05-29 12:40:00,121.08,121.25,120.98,121.18,21968.0,105.9701,106.1188,105.8825,106.0576,21968.0
2019-05-29 12:45:00,121.21,121.27,121.11,121.2,25580.0,106.0838,106.1364,105.9963,106.0751,25580.0
2019-05-29 12:50:00,121.2,121.28,121.01,121.07,19597.0,106.0751,106.1451,105.9088,105.9613,19597.0
2019-05-29 12:55:00,121.08,121.1,121.01,121.08,19575.0,105.9701,105.9876,105.9088,105.9701,19575.0
2019-05-29 13:00:00,121.09,121.17,120.93,120.97,22099.0,105.9788,106.0488,105.8388,105.8738,22099.0
2019-05-29 13:05:00,120.99,121.62,120.97,121.61,14799.0,105.8913,106.4427,105.8738,106.4339,14799.0
2019-05-29 13:10:00,121.64,121.68,121.39,121.46,35087.0,106.4602,106.4952,106.2414,106.3026,35087.0
2019-05-29 13:15:00,121.47,121.49,121.36,121.4,17581.0,106.3114,106.3289,106.2151,106.2501,17581.0
2019-05-29 13:20:00,121.4,121.49,121.32,121.45,15780.0,106.2501,106.3289,106.1801,106.2939,15780.0
2019-05-29 13:25:00,121.47,121.54,121.41,121.53,16899.0,106.3114,106.3727,106.2589,106.3639,16899.0
2019-05-29 13:30:00,121.52,121.6,121.46,121.55,22823.0,106.3552,106.4252,106.3026,106.3814,22823.0
2019-05-29 13:35:00,121.54,121.54,121.37,121.46,15932.0,106.3727,106.3727,106.2239,106.3026,15932.0
2019-05-29 13:40:00,121.47,121.47,121.28,121.3,22445.0,106.3114,106.3114,106.1451,106.1626,22445.0
2019-05-29 13:45:00,121.3,121.45,121.24,121.39,21540.0,106.1626,106.2939,106.1101,106.2414,21540.0
2019-05-29 13:50:00,121.39,121.46,121.22,121.24,26477.0,106.2414,106.3026,106.0926,106.1101,26477.0
2019-05-29 13:55:00,121.24,121.28,121.16,121.22,19529.0,106.1101,106.1451,106.0401,106.0926,19529.0
2019-05-29 14:00:00,121.28,121.34,121.18,121.19,18728.0,106.1451,106.1976,106.0576,106.0663,18728.0
2019-05-29 14:05:00,121.21,121.26,121.03,121.05,18006.0,106.0838,106.1276,105.9263,105.9438,18006.0
2019-05-29 14:10:00,121.04,121.15,120.87,120.91,23843.0,105.9351,106.0313,105.7863,105.8213,23843.0
2019-05-29 14:15:00,120.9,121.01,120.82,120.99,28909.0,105.8125,105.9088,105.7425,105.8913,28909.0
2019-05-29 14:20:00,120.98,121.11,120.94,121.01,25766.0,105.8825,105.9963,105.8475,105.9088,25766.0
2019-05-29 14:25:00,121.03,121.14,120.98,121.14,17929.0,105.9263,106.0226,105.8825,106.0226,17929.0
2019-05-29 14:30:00,121.14,121.14,120.98,121.09,17187.0,106.0226,106.0226,105.8825,105.9788,17187.0
2019-05-29 14:35:00,121.12,121.12,120.93,120.95,25967.0,106.0051,106.0051,105.8388,105.8563,25967.0
2019-05-29 14:40:00,120.95,120.95,120.82,120.86,21033.0,105.8563,105.8563,105.7425,105.7775,21033.0
2019-05-29 14:45:00,120.86,121.0,120.86,120.93,19882.0,105.7775,105.9,105.7775,105.8388,19882.0
2019-05-29 14:50:00,120.93,120.95,120.78,120.8,17631.0,105.8388,105.8563,105.7075,105.725,17631.0
2019-05-29 14:55:00,120.81,120.99,120.75,120.97,27890.0,105.7338,105.8913,105.6812,105.8738,27890.0
2019-05-29 15:00:00,120.98,120.98,120.76,120.94,66051.0,105.8825,105.8825,105.69,105.8475,66051.0
2019-05-29 15:05:00,120.93,121.03,120.9,120.98,29151.0,105.8388,105.9263,105.8125,105.8825,29151.0
2019-05-29 15:10:00,120.97,121.07,120.9,121.01,33078.0,105.8738,105.9613,105.8125,105.9088,33078.0
2019-05-29 15:15:00,121.01,121.08,120.95,120.97,23392.0,105.9088,105.9701,105.8563,105.8738,23392.0
2019-05-29 15:20:00,120.97,121.15,120.94,121.06,35963.0,105.8738,106.0313,105.8475,105.9526,35963.0
2019-05-29 15:25:00,121.07,121.22,121.02,121.22,29639.0,105.9613,106.0926,105.9175,106.0926,29639.0
2019-05-29 15:30:00,121.22,121.54,121.14,121.53,56462.0,106.0926,106.3727,106.0226,106.3639,56462.0
2019-05-29 15:35:00,121.55,121.64,121.53,121.61,69041.0,106.3814,106.4602,106.3639,106.4339,69041.0
2019-05-29 15:40:00,121.61,121.77,121.59,121.66,74245.0,106.4339,106.574,106.4164,106.4777,74245.0
2019-05-29 15:45:00,121.66,121.67,121.37,121.4,72772.0,106.4777,106.4864,106.2239,106.2501,72772.0
2019-05-29 15:50:00,121.39,121.46,121.2,121.46,77831.0,106.2414,106.3026,106.0751,106.3026,77831.0
2019-05-29 15:55:00,121.45,121.69,121.44,121.48,165274.0,106.2939,106.5039,106.2851,106.3201,165274.0
2019-05-30 09:30:00,121.61,122.21,121.61,122.06,49811.0,106.4339,106.959,106.4339,106.8278,49811.0
2019-05-30 09:35:00,122.1,122.45,122.1,122.29,35447.0,106.8628,107.1691,106.8628,107.0291,35447.0
2019-05-30 09:40:00,122.34,122.66,122.34,122.55,22644.0,107.0728,107.3529,107.0728,107.2566,22644.0
2019-05-30 09:45:00,122.5,122.59,122.37,122.43,24473.0,107.2129,107.2916,107.0991,107.1516,24473.0
2019-05-30 09:50:00,122.43,122.43,122.23,122.36,19618.0,107.1516,107.1516,106.9765,107.0903,19618.0
2019-05-30 09:55:00,122.38,122.58,122.29,122.53,18389.0,107.1078,107.2829,107.0291,107.2391,18389.0
2019-05-30 10:00:00,122.54,122.68,122.49,122.61,16925.0,107.2479,107.3704,107.2041,107.3091,16925.0
2019-05-30 10:05:00,122.61,122.63,122.42,122.49,22445.0,107.3091,107.3266,107.1428,107.2041,22445.0
2019-05-30 10:10:00,122.52,122.56,122.34,122.4,16824.0,107.2304,107.2654,107.0728,107.1253,16824.0
2019-05-30 10:15:00,122.46,122.46,122.08,122.13,22868.0,107.1778,107.1778,106.8453,106.889,22868.0
2019-05-30 10:20:00,122.11,122.26,122.09,122.18,13191.0,106.8715,107.0028,106.854,106.9328,13191.0
2019-05-30 10:25:00,122.2,122.22,122.13,122.19,12768.0,106.9503,106.9678,106.889,106.9415,12768.0
2019-05-30 10:30:00,122.2,122.47,122.2,122.44,21105.0,106.9503,107.1866,106.9503,107.1603,21105.0
2019-05-30 10:35:00,122.47,122.47,122.26,122.28,17801.0,107.1866,107.1866,107.0028,107.0203,17801.0
2019-05-30 10:40:00,122.28,122.3,122.17,122.23,15726.0,107.0203,107.0378,106.924,106.9765,15726.0
2019-05-30 10:45:00,122.23,122.28,122.15,122.2,23633.0,106.9765,107.0203,106.9065,106.9503,23633.0
2019-05-30 10:50:00,122.2,122.22,121.86,121.89,45326.0,106.9503,106.9678,106.6527,106.679,45326.0
2019-05-30 10:55:00,121.9,122.04,121.87,121.91,20681.0,106.6877,106.8103,106.6615,106.6965,20681.0
2019-05-30 11:00:00,121.91,121.97,121.59,121.77,15499.0,106.6965,106.749,106.4164,106.574,15499.0
2019-05-30 11:05:00,121.77,121.79,121.59,121.75,28277.0,106.574,106.5915,106.4164,106.5565,28277.0
2019-05-30 11:10:00,121.75,121.89,121.63,121.89,16422.0,106.5565,106.679,106.4514,106.679,16422.0
2019-05-30 11:15:00,121.89,121.97,121.71,121.71,19003.0,106.679,106.749,106.5214,106.5214,19003.0
2019-05-30 11:20:00,121.71,121.77,121.62,121.66,23732.0,106.5214,106.574,106.4427,106.4777,23732.0
2019-05-30 11:25:00,121.68,121.9,121.67,121.83,22734.0,106.4952,106.6877,106.4864,106.6265,22734.0
2019-05-30 11:30:00,121.83,121.85,121.59,121.67,14040.0,106.6265,106.644,106.4164,106.4864,14040.0
2019-05-30 11:35:00,121.69,121.87,121.68,121.8,10331.0,106.5039,106.6615,106.4952,106.6002,10331.0
2019-05-30 11:40:00,121.8,121.86,121.61,121.64,19035.0,106.6002,106.6527,106.4339,106.4602,19035.0
2019-05-30 11:45:00,121.65,121.82,121.65,121.81,12462.0,106.4689,106.6177,106.4689,106.609,12462.0
2019-05-30 11:50:00,121.81,121.81,121.58,121.65,10083.0,106.609,106.609,106.4077,106.4689,10083.0
2019-05-30 11:55:00,121.67,121.86,121.64,121.85,12743.0,106.4864,106.6527,106.4602,106.644,12743.0
2019-05-30 12:00:00,121.9,121.96,121.83,121.87,15067.0,106.6877,106.7402,106.6265,106.6615,15067.0
2019-05-30 12:05:00,121.87,122.0,121.82,121.9,21416.0,106.6615,106.7753,106.6177,106.6877,21416.0
2019-05-30 12:10:00,121.89,122.04,121.86,121.97,11370.0,106.679,106.8103,106.6527,106.749,11370.0
2019-05-30 12:15:00,122.01,122.13,121.92,121.98,13281.0,106.784,106.889,106.7052,106.7577,13281.0
2019-05-30 12:20:00,122.0,122.18,121.95,122.18,11886.0,106.7753,106.9328,106.7315,106.9328,11886.0
2019-05-30 12:25:00,122.16,122.16,121.98,121.98,18119.0,106.9153,106.9153,106.7577,106.7577,18119.0
2019-05-30 12:30:00,121.98,122.02,121.92,122.01,11088.0,106.7577,106.7928,106.7052,106.784,11088.0
2019-05-30 12:35:00,122.02,122.24,121.99,122.11,14063.0,106.7928,106.9853,106.7665,106.8715,14063.0
2019-05-30 12:40:00,122.11,122.26,122.11,122.25,11175.0,106.8715,107.0028,106.8715,106.9941,11175.0
2019-05-30 12:45:00,122.26,122.3,122.2,122.25,8214.0,107.0028,107.0378,106.9503,106.9941,8214.0
2019-05-30 12:50:00,122.28,122.35,122.21,122.21,42575.0,107.0203,107.0816,106.959,106.959,42575.0
2019-05-30 12:55:00,122.21,122.21,122.01,122.02,15982.0,106.959,106.959,106.784,106.7928,15982.0
2019-05-30 13:00:00,122.03,122.08,121.97,121.97,9025.0,106.8015,106.8453,106.749,106.749,9025.0
2019-05-30 13:05:00,121.95,121.98,121.84,121.95,12479.0,106.7315,106.7577,106.6352,106.7315,12479.0
2019-05-30 13:10:00,121.94,122.01,121.89,121.91,11550.0,106.7227,106.784,106.679,106.6965,11550.0
2019-05-30 13:15:00,121.92,121.94,121.83,121.85,11883.0,106.7052,106.7227,106.6265,106.644,11883.0
2019-05-30 13:20:00,121.86,121.92,121.74,121.86,9604.0,106.6527,106.7052,106.5477,106.6527,9604.0
2019-05-30 13:25:00,121.85,121.89,121.77,121.87,7146.0,106.644,106.679,106.574,106.6615,7146.0
2019-05-30 13:30:00,121.87,121.87,121.68,121.69,11598.0,106.6615,106.6615,106.4952,106.5039,11598.0
2019-05-30 13:35:00,121.7,121.7,121.53,121.62,19350.0,106.5127,106.5127,106.3639,106.4427,19350.0
2019-05-30 13:40:00,121.6,121.73,121.56,121.7,8113.0,106.4252,106.5389,106.3902,106.5127,8113.0
2019-05-30 13:45:00,121.74,121.74,121.64,121.65,12702.0,106.5477,106.5477,106.4602,106.4689,12702.0
2019-05-30 13:50:00,121.67,121.74,121.63,121.63,11924.0,106.4864,106.5477,106.4514,106.4514,11924.0
2019-05-30 13:55:00,121.64,121.8,121.63,121.76,12864.0,106.4602,106.6002,106.4514,106.5652,12864.0
2019-05-30 14:00:00,121.77,121.97,121.77,121.93,31290.0,106.574,106.749,106.574,106.714,31290.0
2019-05-30 14:05:00,121.93,121.98,121.87,121.88,22796.0,106.714,106.7577,106.6615,106.6702,22796.0
2019-05-30 14:10:00,121.91,121.92,121.81,121.83,17590.0,106.6965,106.7052,106.609,106.6265,17590.0
2019-05-30 14:15:00,121.83,121.92,121.8,121.85,16314.0,106.6265,106.7052,106.6002,106.644,16314.0
2019-05-30 14:20:00,121.84,121.88,121.63,121.68,15304.0,106.6352,106.6702,106.4514,106.4952,15304.0
2019-05-30 14:25:00,121.67,121.68,121.57,121.57,18312.0,106.4864,106.4952,106.3989,106.3989,18312.0
2019-05-30 14:30:00,121.55,121.58,121.47,121.55,23570.0,106.3814,106.4077,106.3114,106.3814,23570.0
2019-05-30 14:35:00,121.53,121.55,121.27,121.31,32284.0,106.3639,106.3814,106.1364,106.1714,32284.0
2019-05-30 14:40:00,121.31,121.47,121.3,121.45,34108.0,106.1714,106.3114,106.1626,106.2939,34108.0
2019-05-30 14:45:00,121.44,121.66,121.39,121.63,47625.0,106.2851,106.4777,106.2414,106.4514,47625.0
2019-05-30 14:50:00,121.65,121.76,121.6,121.7,27862.0,106.4689,106.5652,106.4252,106.5127,27862.0
2019-05-30 14:55:00,121.72,121.87,121.71,121.87,64837.0,106.5302,106.6615,106.5214,106.6615,64837.0
2019-05-30 15:00:00,121.86,121.86,121.65,121.67,40306.0,106.6527,106.6527,106.4689,106.4864,40306.0
2019-05-30 15:05:00,121.65,121.74,121.32,121.52,31046.0,106.4689,106.5477,106.1801,106.3552,31046.0
2019-05-30 15:10:00,121.5,121.69,121.5,121.67,27378.0,106.3376,106.5039,106.3376,106.4864,27378.0
2019-05-30 15:15:00,121.64,121.69,121.49,121.57,24079.0,106.4602,106.5039,106.3289,106.3989,24079.0
2019-05-30 15:20:00,121.56,121.65,121.46,121.53,49434.0,106.3902,106.4689,106.3026,106.3639,49434.0
2019-05-30 15:25:00,121.53,121.68,121.44,121.6,39847.0,106.3639,106.4952,106.2851,106.4252,39847.0
2019-05-30 15:30:00,121.6,121.71,121.42,121.67,62455.0,106.4252,106.5214,106.2676,106.4864,62455.0
2019-05-30 15:35:00,121.68,122.05,121.67,121.99,56131.0,106.4952,106.819,106.4864,106.7665,56131.0
2019-05-30 15:40:00,121.98,122.07,121.97,122.05,42771.0,106.7577,106.8365,106.749,106.819,42771.0
2019-05-30 15:45:00,122.04,122.12,121.96,122.03,74132.0,106.8103,106.8803,106.7402,106.8015,74132.0
2019-05-30 15:50:00,122.03,122.03,121.79,121.79,89476.0,106.8015,106.8015,106.5915,106.5915,89476.0
2019-05-30 15:55:00,121.82,121.89,121.75,121.82,120590.0,106.6177,106.679,106.5565,106.6177,120590.0
2019-05-31 09:30:00,119.79,120.0,118.74,119.36,283849.0,104.841,105.0248,103.9221,104.4647,283849.0
2019-05-31 09:35:00,119.35,119.8,119.35,119.66,42512.0,104.456,104.8498,104.456,104.7273,42512.0
2019-05-31 09:40:00,119.65,119.88,119.35,119.84,47710.0,104.7185,104.9198,104.456,104.8848,47710.0
2019-05-31 09:45:00,119.81,119.94,119.63,119.77,35855.0,104.8585,104.9723,104.701,104.8235,35855.0
2019-05-31 09:50:00,119.76,119.92,119.62,119.8,34646.0,104.8148,104.9548,104.6923,104.8498,34646.0
2019-05-31 09:55:00,119.87,120.19,119.79,120.19,35295.0,104.9111,105.1911,104.841,105.1911,35295.0
2019-05-31 10:00:00,120.1,120.2,119.94,119.94,55168.0,105.1124,105.1999,104.9723,104.9723,55168.0
2019-05-31 10:05:00,119.98,119.99,119.66,119.68,36631.0,105.0073,105.0161,104.7273,104.7448,36631.0
2019-05-31 10:10:00,119.69,119.76,119.57,119.76,27922.0,104.7535,104.8148,104.6485,104.8148,27922.0
2019-05-31 10:15:00,119.76,119.89,119.71,119.8,24354.0,104.8148,104.9286,104.771,104.8498,24354.0
2019-05-31 10:20:00,119.8,119.99,119.74,119.97,16397.0,104.8498,105.0161,104.7973,104.9986,16397.0
2019-05-31 10:25:00,119.97,120.14,119.96,120.05,29496.0,104.9986,105.1474,104.9898,105.0686,29496.0
2019-05-31 10:30:00,120.05,120.11,119.96,120.02,26077.0,105.0686,105.1211,104.9898,105.0423,26077.0
2019-05-31 10:35:00,120.02,120.03,119.88,119.94,26859.0,105.0423,105.0511,104.9198,104.9723,26859.0
2019-05-31 10:40:00,120.0,120.01,119.73,119.73,28194.0,105.0248,105.0336,104.7885,104.7885,28194.0
2019-05-31 10:45:00,119.72,120.05,119.6,120.04,24868.0,104.7798,105.0686,104.6748,105.0598,24868.0
2019-05-31 10:50:00,120.05,120.19,120.03,120.11,36305.0,105.0686,105.1911,105.0511,105.1211,36305.0
2019-05-31 10:55:00,120.15,120.31,120.1,120.27,31535.0,105.1561,105.2962,105.1124,105.2611,31535.0
2019-05-31 11:00:00,120.26,120.33,120.14,120.16,27218.0,105.2524,105.3137,105.1474,105.1649,27218.0
2019-05-31 11:05:00,120.17,120.35,120.11,120.29,26295.0,105.1736,105.3312,105.1211,105.2786,26295.0
2019-05-31 11:10:00,120.28,120.34,120.21,120.23,18752.0,105.2699,105.3224,105.2086,105.2261,18752.0
2019-05-31 11:15:00,120.24,120.48,120.21,120.39,25729.0,105.2349,105.4449,105.2086,105.3662,25729.0
2019-05-31 11:20:00,120.38,120.59,120.34,120.56,21203.0,105.3574,105.5412,105.3224,105.515,21203.0
2019-05-31 11:25:00,120.56,120.7,120.47,120.68,25268.0,105.515,105.6375,105.4362,105.62,25268.0
2019-05-31 11:30:00,120.67,120.75,120.56,120.56,37768.0,105.6112,105.6812,105.515,105.515,37768.0
2019-05-31 11:35:00,120.57,120.63,120.26,120.32,33039.0,105.5237,105.5762,105.2524,105.3049,33039.0
2019-05-31 11:40:00,120.31,120.43,120.23,120.29,30219.0,105.2962,105.4012,105.2261,105.2786,30219.0
2019-05-31 11:45:00,120.29,120.35,120.24,120.34,19967.0,105.2786,105.3312,105.2349,105.3224,19967.0
2019-05-31 11:50:00,120.34,120.34,120.17,120.17,31285.0,105.3224,105.3224,105.1736,105.1736,31285.0
2019-05-31 11:55:00,120.16,120.3,120.16,120.29,26119.0,105.1649,105.2874,105.1649,105.2786,26119.0
2019-05-31 12:00:00,120.27,120.31,120.17,120.23,26806.0,105.2611,105.2962,105.1736,105.2261,26806.0
2019-05-31 12:05:00,120.26,120.32,120.18,120.21,25402.0,105.2524,105.3049,105.1824,105.2086,25402.0
2019-05-31 12:10:00,120.19,120.24,120.15,120.22,26027.0,105.1911,105.2349,105.1561,105.2174,26027.0
2019-05-31 12:15:00,120.21,120.22,120.07,120.12,34771.0,105.2086,105.2174,105.0861,105.1299,34771.0
2019-05-31 12:20:00,120.14,120.14,119.91,119.96,32477.0,105.1474,105.1474,104.9461,104.9898,32477.0
2019-05-31 12:25:00,119.95,120.0,119.77,119.85,30060.0,104.9811,105.0248,104.8235,104.8936,30060.0
2019-05-31 12:30:00,119.84,120.02,119.75,120.0,27813.0,104.8848,105.0423,104.806,105.0248,27813.0
2019-05-31 12:35:00,120.02,120.1,119.89,119.94,45232.0,105.0423,105.1124,104.9286,104.9723,45232.0
2019-05-31 12:40:00,119.96,120.07,119.93,120.03,37277.0,104.9898,105.0861,104.9636,105.0511,37277.0
2019-05-31 12:45:00,120.04,120.11,119.92,120.11,15002.0,105.0598,105.1211,104.9548,105.1211,15002.0
2019-05-31 12:50:00,120.11,120.23,120.1,120.11,17713.0,105.1211,105.2261,105.1124,105.1211,17713.0
2019-05-31 12:55:00,120.1,120.16,120.0,120.09,20463.0,105.1124,105.1649,105.0248,105.1036,20463.0
2019-05-31 13:00:00,120.08,120.13,120.0,120.08,19879.0,105.0949,105.1386,105.0248,105.0949,19879.0
2019-05-31 13:05:00,120.08,120.23,119.99,120.2,31421.0,105.0949,105.2261,105.0161,105.1999,31421.0
2019-05-31 13:10:00,120.18,120.36,120.17,120.32,15264.0,105.1824,105.3399,105.1736,105.3049,15264.0
2019-05-31 13:15:00,120.33,120.33,120.16,120.18,28968.0,105.3137,105.3137,105.1649,105.1824,28968.0
2019-05-31 13:20:00,120.18,120.22,120.12,120.18,43523.0,105.1824,105.2174,105.1299,105.1824,43523.0
2019-05-31 13:25:00,120.17,120.22,120.06,120.2,23114.0,105.1736,105.2174,105.0774,105.1999,23114.0
2019-05-31 13:30:00,120.2,120.36,120.18,120.36,17626.0,105.1999,105.3399,105.1824,105.3399,17626.0
2019-05-31 13:35:00,120.38,120.43,120.32,120.39,11098.0,105.3574,105.4012,105.3049,105.3662,11098.0
2019-05-31 13:40:00,120.4,120.42,120.35,120.35,11303.0,105.3749,105.3924,105.3312,105.3312,11303.0
2019-05-31 13:45:00,120.36,120.53,120.35,120.53,12418.0,105.3399,105.4887,105.3312,105.4887,12418.0
2019-05-31 13:50:00,120.5,120.5,120.3,120.42,20942.0,105.4624,105.4624,105.2874,105.3924,20942.0
2019-05-31 13:55:00,120.44,120.51,120.44,120.47,10055.0,105.4099,105.4712,105.4099,105.4362,10055.0
2019-05-31 14:00:00,120.48,120.52,120.26,120.27,13816.0,105.4449,105.4799,105.2524,105.2611,13816.0
2019-05-31 14:05:00,120.25,120.31,120.21,120.23,12044.0,105.2436,105.2962,105.2086,105.2261,12044.0
2019-05-31 14:10:00,120.24,120.31,120.07,120.09,20274.0,105.2349,105.2962,105.0861,105.1036,20274.0
2019-05-31 14:15:00,120.1,120.14,120.03,120.05,15808.0,105.1124,105.1474,105.0511,105.0686,15808.0
2019-05-31 14:20:00,120.05,120.14,120.0,120.14,26684.0,105.0686,105.1474,105.0248,105.1474,26684.0
2019-05-31 14:25:00,120.14,120.15,120.01,120.07,12702.0,105.1474,105.1561,105.0336,105.0861,12702.0
2019-05-31 14:30:00,120.06,120.1,119.97,119.97,25088.0,105.0774,105.1124,104.9986,104.9986,25088.0
2019-05-31 14:35:00,119.98,120.03,119.84,119.92,23495.0,105.0073,105.0511,104.8848,104.9548,23495.0
2019-05-31 14:40:00,119.92,120.16,119.9,120.14,38426.0,104.9548,105.1649,104.9373,105.1474,38426.0
2019-05-31 14:45:00,120.14,120.25,120.0,120.0,25070.0,105.1474,105.2436,105.0248,105.0248,25070.0
2019-05-31 14:50:00,120.0,120.17,120.0,120.1,10712.0,105.0248,105.1736,105.0248,105.1124,10712.0
2019-05-31 14:55:00,120.12,120.2,119.97,119.98,19402.0,105.1299,105.1999,104.9986,105.0073,19402.0
2019-05-31 15:00:00,119.97,120.0,119.82,119.86,28330.0,104.9986,105.0248,104.8673,104.9023,28330.0
2019-05-31 15:05:00,119.86,119.9,119.81,119.89,17520.0,104.9023,104.9373,104.8585,104.9286,17520.0
2019-05-31 15:10:00,119.88,119.96,119.84,119.96,20056.0,104.9198,104.9898,104.8848,104.9898,20056.0
2019-05-31 15:15:00,119.97,120.01,119.84,119.86,23032.0,104.9986,105.0336,104.8848,104.9023,23032.0
2019-05-31 15:20:00,119.85,119.91,119.73,119.76,36271.0,104.8936,104.9461,104.7885,104.8148,36271.0
2019-05-31 15:25:00,119.76,119.83,119.63,119.79,41980.0,104.8148,104.8761,104.701,104.841,41980.0
2019-05-31 15:30:00,119.78,120.0,119.7,119.89,36084.0,104.8323,105.0248,104.7623,104.9286,36084.0
2019-05-31 15:35:00,119.89,119.89,119.66,119.77,54695.0,104.9286,104.9286,104.7273,104.8235,54695.0
2019-05-31 15:40:00,119.77,119.89,119.71,119.86,58409.0,104.8235,104.9286,104.771,104.9023,58409.0
2019-05-31 15:45:00,119.86,120.15,119.82,120.07,157782.0,104.9023,105.1561,104.8673,105.0861,157782.0
2019-05-31 15:50:00,120.06,120.09,119.91,119.91,144188.0,105.0774,105.1036,104.9461,104.9461,144188.0
2019-05-31 15:55:00,119.9,119.95,119.7,119.82,347309.0,104.9373,104.9811,104.7623,104.8673,347309.0
2019-06-03 09:30:00,119.91,120.49,119.76,120.21,70516.0,104.9461,105.4537,104.8148,105.2086,70516.0
2019-06-03 09:35:00,120.27,120.72,120.21,120.65,45954.0,105.2611,105.655,105.2086,105.5937,45954.0
2019-06-03 09:40:00,120.66,120.9,120.59,120.88,43078.0,105.6025,105.8125,105.5412,105.795,43078.0
2019-06-03 09:45:00,120.91,120.95,120.38,120.59,41243.0,105.8213,105.8563,105.3574,105.5412,41243.0
2019-06-03 09:50:00,120.61,120.78,120.2,120.3,27904.0,105.5587,105.7075,105.1999,105.2874,27904.0
2019-06-03 09:55:00,120.29,120.61,120.24,120.59,17918.0,105.2786,105.5587,105.2349,105.5412,17918.0
2019-06-03 10:00:00,120.51,120.75,120.08,120.32,55710.0,105.4712,105.6812,105.0949,105.3049,55710.0
2019-06-03 10:05:00,120.35,120.81,120.22,120.78,23411.0,105.3312,105.7338,105.2174,105.7075,23411.0
2019-06-03 10:10:00,120.75,121.08,120.65,120.99,34824.0,105.6812,105.9701,105.5937,105.8913,34824.0
2019-06-03 10:15:00,120.94,121.24,120.85,121.23,31407.0,105.8475,106.1101,105.7688,106.1013,31407.0
2019-06-03 10:20:00,121.2,121.34,121.12,121.33,36299.0,106.0751,106.1976,106.0051,106.1889,36299.0
2019-06-03 10:25:00,121.32,121.43,121.24,121.4,33095.0,106.1801,106.2764,106.1101,106.2501,33095.0
2019-06-03 10:30:00,121.41,121.57,121.31,121.46,32997.0,106.2589,106.3989,106.1714,106.3026,32997.0
2019-06-03 10:35:00,121.46,121.5,121.23,121.47,19536.0,106.3026,106.3376,106.1013,106.3114,19536.0
2019-06-03 10:40:00,121.48,121.69,121.36,121.55,42047.0,106.3201,106.5039,106.2151,106.3814,42047.0
2019-06-03 10:45:00,121.55,121.63,121.36,121.36,26234.0,106.3814,106.4514,106.2151,106.2151,26234.0
2019-06-03 10:50:00,121.36,121.42,121.26,121.33,20794.0,106.2151,106.2676,106.1276,106.1889,20794.0
2019-06-03 10:55:00,121.33,121.42,121.27,121.34,16587.0,106.1889,106.2676,106.1364,106.1976,16587.0
2019-06-03 11:00:00,121.32,121.4,121.2,121.39,34741.0,106.1801,106.2501,106.0751,106.2414,34741.0
2019-06-03 11:05:00,121.37,121.4,121.07,121.11,48957.0,106.2239,106.2501,105.9613,105.9963,48957.0
2019-06-03 11:10:00,121.1,121.1,120.83,120.85,36395.0,105.9876,105.9876,105.7513,105.7688,36395.0
2019-06-03 11:15:00,120.86,120.91,120.67,120.68,35687.0,105.7775,105.8213,105.6112,105.62,35687.0
2019-06-03 11:20:00,120.67,120.81,120.63,120.76,33007.0,105.6112,105.7338,105.5762,105.69,33007.0
2019-06-03 11:25:00,120.74,120.92,120.71,120.84,24356.0,105.6725,105.83,105.6462,105.76,24356.0
2019-06-03 11:30:00,120.8,121.02,120.79,120.91,10722.0,105.725,105.9175,105.7163,105.8213,10722.0
2019-06-03 11:35:00,120.86,120.9,120.61,120.75,21186.0,105.7775,105.8125,105.5587,105.6812,21186.0
2019-06-03 11:40:00,120.69,120.82,120.58,120.75,14849.0,105.6287,105.7425,105.5325,105.6812,14849.0
2019-06-03 11:45:00,120.78,120.87,120.56,120.63,16401.0,105.7075,105.7863,105.515,105.5762,16401.0
2019-06-03 11:50:00,120.63,120.78,120.61,120.71,9833.0,105.5762,105.7075,105.5587,105.6462,9833.0
2019-06-03 11:55:00,120.71,120.73,120.52,120.54,13460.0,105.6462,105.6637,105.4799,105.4974,13460.0
2019-06-03 12:00:00,120.54,120.68,120.46,120.46,17842.0,105.4974,105.62,105.4274,105.4274,17842.0
2019-06-03 12:05:00,120.45,120.49,120.34,120.47,24634.0,105.4187,105.4537,105.3224,105.4362,24634.0
2019-06-03 12:10:00,120.46,120.54,120.25,120.31,23513.0,105.4274,105.4974,105.2436,105.2962,23513.0
2019-06-03 12:15:00,120.31,120.44,120.21,120.44,16361.0,105.2962,105.4099,105.2086,105.4099,16361.0
2019-06-03 12:20:00,120.41,120.43,120.22,120.31,12823.0,105.3837,105.4012,105.2174,105.2962,12823.0
2019-06-03 12:25:00,120.31,120.38,120.1,120.14,33957.0,105.2962,105.3574,105.1124,105.1474,33957.0
2019-06-03 12:30:00,120.13,120.33,120.13,120.17,38654.0,105.1386,105.3137,105.1386,105.1736,38654.0
2019-06-03 12:35:00,120.16,120.46,120.15,120.46,33395.0,105.1649,105.4274,105.1561,105.4274,33395.0
2019-06-03 12:40:00,120.44,120.58,120.38,120.53,25306.0,105.4099,105.5325,105.3574,105.4887,25306.0
2019-06-03 12:45:00,120.57,120.68,120.46,120.67,24380.0,105.5237,105.62,105.4274,105.6112,24380.0
2019-06-03 12:50:00,120.66,120.75,120.63,120.73,46329.0,105.6025,105.6812,105.5762,105.6637,46329.0
2019-06-03 12:55:00,120.73,120.92,120.68,120.68,28784.0,105.6637,105.83,105.62,105.62,28784.0
2019-06-03 13:00:00,120.68,120.73,120.37,120.52,20294.0,105.62,105.6637,105.3487,105.4799,20294.0
2019-06-03 13:05:00,120.54,120.77,120.46,120.76,28708.0,105.4974,105.6987,105.4274,105.69,28708.0
2019-06-03 13:10:00,120.78,120.82,120.65,120.82,19878.0,105.7075,105.7425,105.5937,105.7425,19878.0
2019-06-03 13:15:00,120.82,120.84,120.69,120.76,26168.0,105.7425,105.76,105.6287,105.69,26168.0
2019-06-03 13:20:00,120.73,120.83,120.68,120.76,25825.0,105.6637,105.7513,105.62,105.69,25825.0
2019-06-03 13:25:00,120.8,121.46,120.79,121.04,57840.0,105.725,106.3026,105.7163,105.9351,57840.0
2019-06-03 13:30:00,121.03,121.04,120.45,120.53,58313.0,105.9263,105.9351,105.4187,105.4887,58313.0
2019-06-03 13:35:00,120.55,120.61,120.36,120.4,23941.0,105.5062,105.5587,105.3399,105.3749,23941.0
2019-06-03 13:40:00,120.35,120.73,120.32,120.63,17107.0,105.3312,105.6637,105.3049,105.5762,17107.0
2019-06-03 13:45:00,120.66,120.84,120.63,120.73,11636.0,105.6025,105.76,105.5762,105.6637,11636.0
2019-06-03 13:50:00,120.72,120.97,120.7,120.81,12262.0,105.655,105.8738,105.6375,105.7338,12262.0
2019-06-03 13:55:00,120.81,121.26,120.74,121.13,33768.0,105.7338,106.1276,105.6725,106.0138,33768.0
2019-06-03 14:00:00,121.15,121.29,120.99,121.15,10229.0,106.0313,106.1539,105.8913,106.0313,10229.0
2019-06-03 14:05:00,121.14,121.35,121.12,121.35,12356.0,106.0226,106.2064,106.0051,106.2064,12356.0
2019-06-03 14:10:00,121.37,121.37,121.07,121.13,10754.0,106.2239,106.2239,105.9613,106.0138,10754.0
2019-06-03 14:15:00,121.14,121.14,120.85,120.98,15877.0,106.0226,106.0226,105.7688,105.8825,15877.0
2019-06-03 14:20:00,120.98,121.17,120.98,121.01,16867.0,105.8825,106.0488,105.8825,105.9088,16867.0
2019-06-03 14:25:00,121.03,121.07,120.84,120.94,12665.0,105.9263,105.9613,105.76,105.8475,12665.0
2019-06-03 14:30:00,120.95,121.09,120.66,120.69,16960.0,105.8563,105.9788,105.6025,105.6287,16960.0
2019-06-03 14:35:00,120.71,120.77,120.55,120.67,21030.0,105.6462,105.6987,105.5062,105.6112,21030.0
2019-06-03 14:40:00,120.67,120.7,120.56,120.66,15503.0,105.6112,105.6375,105.515,105.6025,15503.0
2019-06-03 14:45:00,120.68,120.79,120.56,120.58,15765.0,105.62,105.7163,105.515,105.5325,15765.0
2019-06-03 14:50:00,120.52,120.54,120.27,120.31,19542.0,105.4799,105.4974,105.2611,105.2962,19542.0
2019-06-03 14:55:00,120.33,120.42,120.22,120.39,25581.0,105.3137,105.3924,105.2174,105.3662,25581.0
2019-06-03 15:00:00,120.4,120.4,119.99,120.0,43916.0,105.3749,105.3749,105.0161,105.0248,43916.0
2019-06-03 15:05:00,120.01,120.23,120.0,120.1,21173.0,105.0336,105.2261,105.0248,105.1124,21173.0
2019-06-03 15:10:00,120.09,120.37,119.96,120.35,36423.0,105.1036,105.3487,104.9898,105.3312,36423.0
2019-06-03 15:15:00,120.34,120.42,120.19,120.32,19751.0,105.3224,105.3924,105.1911,105.3049,19751.0
2019-06-03 15:20:00,120.32,120.6,120.26,120.35,29863.0,105.3049,105.55,105.2524,105.3312,29863.0
2019-06-03 15:25:00,120.34,120.34,119.9,120.0,27905.0,105.3224,105.3224,104.9373,105.0248,27905.0
2019-06-03 15:30:00,119.97,119.98,119.76,119.92,60655.0,104.9986,105.0073,104.8148,104.9548,60655.0
2019-06-03 15:35:00,119.9,120.04,119.79,119.86,43237.0,104.9373,105.0598,104.841,104.9023,43237.0
2019-06-03 15:40:00,119.87,120.06,119.87,119.95,59714.0,104.9111,105.0774,104.9111,104.9811,59714.0
2019-06-03 15:45:00,119.95,120.1,119.86,119.97,81050.0,104.9811,105.1124,104.9023,104.9986,81050.0
2019-06-03 15:50:00,119.96,120.26,119.91,120.06,92637.0,104.9898,105.2524,104.9461,105.0774,92637.0
2019-06-03 15:55:00,120.06,120.7,120.06,120.62,300276.0,105.0774,105.6375,105.0774,105.5675,300276.0
2019-06-04 09:30:00,121.81,122.23,121.59,121.89,102221.0,106.609,106.9765,106.4164,106.679,102221.0
2019-06-04 09:35:00,121.8,122.02,121.31,121.44,57106.0,106.6002,106.7928,106.1714,106.2851,57106.0
2019-06-04 09:40:00,121.48,121.72,121.23,121.56,41703.0,106.3201,106.5302,106.1013,106.3902,41703.0
2019-06-04 09:45:00,121.59,121.68,121.06,121.11,46461.0,106.4164,106.4952,105.9526,105.9963,46461.0
2019-06-04 09:50:00,121.13,121.17,120.75,120.94,79689.0,106.0138,106.0488,105.6812,105.8475,79689.0
2019-06-04 09:55:00,120.91,121.57,120.91,121.52,44096.0,105.8213,106.3989,105.8213,106.3552,44096.0
2019-06-04 10:00:00,121.56,121.68,121.37,121.5,42036.0,106.3902,106.4952,106.2239,106.3376,42036.0
2019-06-04 10:05:00,121.52,121.6,121.19,121.34,28236.0,106.3552,106.4252,106.0663,106.1976,28236.0
2019-06-04 10:10:00,121.33,121.46,121.26,121.45,23517.0,106.1889,106.3026,106.1276,106.2939,23517.0
2019-06-04 10:15:00,121.5,121.67,121.37,121.41,29757.0,106.3376,106.4864,106.2239,106.2589,29757.0
2019-06-04 10:20:00,121.39,121.55,121.29,121.53,29867.0,106.2414,106.3814,106.1539,106.3639,29867.0
2019-06-04 10:25:00,121.54,121.87,121.53,121.74,55000.0,106.3727,106.6615,106.3639,106.5477,55000.0
2019-06-04 10:30:00,121.74,121.97,121.71,121.9,27780.0,106.5477,106.749,106.5214,106.6877,27780.0
2019-06-04 10:35:00,121.91,121.97,121.75,121.75,20237.0,106.6965,106.749,106.5565,106.5565,20237.0
2019-06-04 10:40:00,121.79,121.92,121.69,121.79,27568.0,106.5915,106.7052,106.5039,106.5915,27568.0
2019-06-04 10:45:00,121.75,121.75,121.5,121.63,27960.0,106.5565,106.5565,106.3376,106.4514,27960.0
2019-06-04 10:50:00,121.69,121.93,121.69,121.83,25320.0,106.5039,106.714,106.5039,106.6265,25320.0
2019-06-04 10:55:00,121.95,122.13,121.89,122.07,37358.0,106.7315,106.889,106.679,106.8365,37358.0
2019-06-04 11:00:00,122.07,122.43,122.02,122.4,48842.0,106.8365,107.1516,106.7928,107.1253,48842.0
2019-06-04 11:05:00,122.41,122.63,122.34,122.34,30196.0,107.1341,107.3266,107.0728,107.0728,30196.0
2019-06-04 11:10:00,122.37,122.41,122.23,122.24,33289.0,107.0991,107.1341,106.9765,106.9853,33289.0
2019-06-04 11:15:00,122.26,122.35,122.15,122.35,35973.0,107.0028,107.0816,106.9065,107.0816,35973.0
2019-06-04 11:20:00,122.36,122.64,122.26,122.62,32963.0,107.0903,107.3354,107.0028,107.3179,32963.0
2019-06-04 11:25:00,122.6,122.77,122.54,122.68,47235.0,107.3004,107.4492,107.2479,107.3704,47235.0
2019-06-04 11:30:00,122.7,122.72,122.5,122.7,30400.0,107.3879,107.4054,107.2129,107.3879,30400.0
2019-06-04 11:35:00,122.68,122.69,122.45,122.49,40225.0,107.3704,107.3791,107.1691,107.2041,40225.0
2019-06-04 11:40:00,122.49,122.53,122.34,122.35,45765.0,107.2041,107.2391,107.0728,107.0816,45765.0
2019-06-04 11:45:00,122.35,122.51,122.29,122.5,89174.0,107.0816,107.2216,107.0291,107.2129,89174.0
2019-06-04 11:50:00,122.5,122.5,122.3,122.3,22820.0,107.2129,107.2129,107.0378,107.0378,22820.0
2019-06-04 11:55:00,122.31,122.4,122.27,122.31,21260.0,107.0466,107.1253,107.0116,107.0466,21260.0
2019-06-04 12:00:00,122.31,122.33,121.97,122.02,20777.0,107.0466,107.0641,106.749,106.7928,20777.0
2019-06-04 12:05:00,122.02,122.11,121.94,122.03,27805.0,106.7928,106.8715,106.7227,106.8015,27805.0
2019-06-04 12:10:00,122.06,122.37,121.8,121.94,133865.0,106.8278,107.0991,106.6002,106.7227,133865.0
2019-06-04 12:15:00,121.93,121.95,121.79,121.95,26954.0,106.714,106.7315,106.5915,106.7315,26954.0
2019-06-04 12:20:00,121.94,122.03,121.93,122.02,15749.0,106.7227,106.8015,106.714,106.7928,15749.0
2019-06-04 12:25:00,122.01,122.05,121.88,121.9,32012.0,106.784,106.819,106.6702,106.6877,32012.0
2019-06-04 12:30:00,121.91,121.96,121.7,121.7,36849.0,106.6965,106.7402,106.5127,106.5127,36849.0
2019-06-04 12:35:00,121.71,121.83,121.7,121.76,18779.0,106.5214,106.6265,106.5127,106.5652,18779.0
2019-06-04 12:40:00,121.76,121.9,121.72,121.86,15162.0,106.5652,106.6877,106.5302,106.6527,15162.0
2019-06-04 12:45:00,121.89,122.15,121.86,122.06,19680.0,106.679,106.9065,106.6527,106.8278,19680.0
2019-06-04 12:50:00,122.08,122.17,122.04,122.16,19680.0,106.8453,106.924,106.8103,106.9153,19680.0
2019-06-04 12:55:00,122.15,122.25,122.09,122.12,20900.0,106.9065,106.9941,106.854,106.8803,20900.0
2019-06-04 13:00:00,122.1,122.14,122.04,122.07,13267.0,106.8628,106.8978,106.8103,106.8365,13267.0
2019-06-04 13:05:00,122.08,122.13,121.89,121.93,19104.0,106.8453,106.889,106.679,106.714,19104.0
2019-06-04 13:10:00,121.94,121.96,121.77,121.77,18394.0,106.7227,106.7402,106.574,106.574,18394.0
2019-06-04 13:15:00,121.75,121.76,121.61,121.72,24158.0,106.5565,106.5652,106.4339,106.5302,24158.0
2019-06-04 13:20:00,121.71,121.83,121.67,121.8,17819.0,106.5214,106.6265,106.4864,106.6002,17819.0
2019-06-04 13:25:00,121.79,122.01,121.79,121.98,25914.0,106.5915,106.784,106.5915,106.7577,25914.0
2019-06-04 13:30:00,121.99,122.04,121.92,121.97,17437.0,106.7665,106.8103,106.7052,106.749,17437.0
2019-06-04 13:35:00,121.98,121.98,121.74,121.8,19344.0,106.7577,106.7577,106.5477,106.6002,19344.0
2019-06-04 13:40:00,121.78,121.95,121.78,121.95,25244.0,106.5827,106.7315,106.5827,106.7315,25244.0
2019-06-04 13:45:00,121.95,122.09,121.94,122.05,36062.0,106.7315,106.854,106.7227,106.819,36062.0
2019-06-04 13:50:00,122.05,122.1,122.01,122.03,21273.0,106.819,106.8628,106.784,106.8015,21273.0
2019-06-04 13:55:00,122.03,122.2,122.0,122.19,22315.0,106.8015,106.9503,106.7753,106.9415,22315.0
2019-06-04 14:00:00,122.17,122.21,122.04,122.09,18497.0,106.924,106.959,106.8103,106.854,18497.0
2019-06-04 14:05:00,122.09,122.1,121.96,122.02,35331.0,106.854,106.8628,106.7402,106.7928,35331.0
2019-06-04 14:10:00,122.05,122.08,121.91,121.91,25208.0,106.819,106.8453,106.6965,106.6965,25208.0
2019-06-04 14:15:00,121.94,121.99,121.78,121.79,13517.0,106.7227,106.7665,106.5827,106.5915,13517.0
2019-06-04 14:20:00,121.8,121.83,121.68,121.79,40600.0,106.6002,106.6265,106.4952,106.5915,40600.0
2019-06-04 14:25:00,121.78,121.79,121.7,121.75,18802.0,106.5827,106.5915,106.5127,106.5565,18802.0
2019-06-04 14:30:00,121.77,121.79,121.67,121.75,17057.0,106.574,106.5915,106.4864,106.5565,17057.0
2019-06-04 14:35:00,121.77,121.79,121.69,121.77,12094.0,106.574,106.5915,106.5039,106.574,12094.0
2019-06-04 14:40:00,121.78,121.83,121.74,121.78,13790.0,106.5827,106.6265,106.5477,106.5827,13790.0
2019-06-04 14:45:00,121.77,121.88,121.76,121.84,33546.0,106.574,106.6702,106.5652,106.6352,33546.0
2019-06-04 14:50:00,121.84,121.84,121.65,121.71,24548.0,106.6352,106.6352,106.4689,106.5214,24548.0
2019-06-04 14:55:00,121.74,121.77,121.63,121.63,21828.0,106.5477,106.574,106.4514,106.4514,21828.0
2019-06-04 15:00:00,121.64,121.79,121.64,121.78,24075.0,106.4602,106.5915,106.4602,106.5827,24075.0
2019-06-04 15:05:00,121.77,121.87,121.75,121.78,32862.0,106.574,106.6615,106.5565,106.5827,32862.0
2019-06-04 15:10:00,121.78,121.8,121.68,121.71,40248.0,106.5827,106.6002,106.4952,106.5214,40248.0
2019-06-04 15:15:00,121.71,121.79,121.67,121.73,50214.0,106.5214,106.5915,106.4864,106.5389,50214.0
2019-06-04 15:20:00,121.73,121.79,121.69,121.78,22273.0,106.5389,106.5915,106.5039,106.5827,22273.0
2019-06-04 15:25:00,121.79,121.92,121.76,121.92,45791.0,106.5915,106.7052,106.5652,106.7052,45791.0
2019-06-04 15:30:00,121.92,121.93,121.75,121.75,46929.0,106.7052,106.714,106.5565,106.5565,46929.0
2019-06-04 15:35:00,121.77,121.77,121.62,121.69,62093.0,106.574,106.574,106.4427,106.5039,62093.0
2019-06-04 15:40:00,121.7,121.75,121.65,121.66,55979.0,106.5127,106.5565,106.4689,106.4777,55979.0
2019-06-04 15:45:00,121.65,121.74,121.61,121.69,66915.0,106.4689,106.5477,106.4339,106.5039,66915.0
2019-06-04 15:50:00,121.68,121.81,121.68,121.79,80060.0,106.4952,106.609,106.4952,106.5915,80060.0
2019-06-04 15:55:00,121.78,122.09,121.69,122.08,188799.0,106.5827,106.854,106.5039,106.8453,188799.0
2019-06-05 09:30:00,123.4,123.64,123.18,123.23,98821.0,108.0005,108.2106,107.808,107.8518,98821.0
2019-06-05 09:35:00,123.23,123.37,122.87,123.15,59108.0,107.8518,107.9743,107.5367,107.7817,59108.0
2019-06-05 09:40:00,123.12,123.12,122.6,122.6,39533.0,107.7555,107.7555,107.3004,107.3004,39533.0
2019-06-05 09:45:00,122.64,122.65,122.0,122.05,100615.0,107.3354,107.3441,106.7753,106.819,100615.0
2019-06-05 09:50:00,122.04,122.33,121.96,122.17,58067.0,106.8103,107.0641,106.7402,106.924,58067.0
2019-06-05 09:55:00,122.18,122.66,122.18,122.63,38244.0,106.9328,107.3529,106.9328,107.3266,38244.0
2019-06-05 10:00:00,122.69,122.96,122.38,122.39,49018.0,107.3791,107.6155,107.1078,107.1166,49018.0
2019-06-05 10:05:00,122.39,122.53,122.14,122.42,43082.0,107.1166,107.2391,106.8978,107.1428,43082.0
2019-06-05 10:10:00,122.58,122.6,122.3,122.53,34011.0,107.2829,107.3004,107.0378,107.2391,34011.0
2019-06-05 10:15:00,122.56,122.74,122.48,122.73,41618.0,107.2654,107.4229,107.1954,107.4142,41618.0
2019-06-05 10:20:00,122.74,122.99,122.63,122.93,45618.0,107.4229,107.6417,107.3266,107.5892,45618.0
2019-06-05 10:25:00,122.91,123.0,122.73,122.77,24972.0,107.5717,107.6505,107.4142,107.4492,24972.0
2019-06-05 10:30:00,122.75,122.75,122.31,122.47,39134.0,107.4317,107.4317,107.0466,107.1866,39134.0
2019-06-05 10:35:00,122.55,122.57,122.32,122.45,26295.0,107.2566,107.2741,107.0553,107.1691,26295.0
2019-06-05 10:40:00,122.42,122.58,122.28,122.31,22627.0,107.1428,107.2829,107.0203,107.0466,22627.0
2019-06-05 10:45:00,122.3,122.49,122.18,122.28,37186.0,107.0378,107.2041,106.9328,107.0203,37186.0
2019-06-05 10:50:00,122.28,122.44,122.17,122.39,48774.0,107.0203,107.1603,106.924,107.1166,48774.0
2019-06-05 10:55:00,122.42,122.45,122.12,122.45,50718.0,107.1428,107.1691,106.8803,107.1691,50718.0
2019-06-05 11:00:00,122.48,122.8,122.35,122.74,26857.0,107.1954,107.4754,107.0816,107.4229,26857.0
2019-06-05 11:05:00,122.72,122.8,122.54,122.63,11701.0,107.4054,107.4754,107.2479,107.3266,11701.0
2019-06-05 11:10:00,122.61,122.93,122.57,122.8,25757.0,107.3091,107.5892,107.2741,107.4754,25757.0
2019-06-05 11:15:00,122.86,122.92,122.68,122.86,24927.0,107.5279,107.5804,107.3704,107.5279,24927.0
2019-06-05 11:20:00,122.84,123.02,122.82,122.94,38729.0,107.5104,107.668,107.4929,107.5979,38729.0
2019-06-05 11:25:00,122.94,122.99,122.76,122.86,37263.0,107.5979,107.6417,107.4404,107.5279,37263.0
2019-06-05 11:30:00,122.93,123.05,122.83,122.83,41034.0,107.5892,107.6942,107.5017,107.5017,41034.0
2019-06-05 11:35:00,122.83,122.95,122.82,122.83,39660.0,107.5017,107.6067,107.4929,107.5017,39660.0
2019-06-05 11:40:00,122.85,122.91,122.76,122.82,30735.0,107.5192,107.5717,107.4404,107.4929,30735.0
2019-06-05 11:45:00,122.81,122.92,122.77,122.78,20985.0,107.4842,107.5804,107.4492,107.4579,20985.0
2019-06-05 11:50:00,122.84,122.89,122.73,122.8,15927.0,107.5104,107.5542,107.4142,107.4754,15927.0
2019-06-05 11:55:00,122.81,122.99,122.8,122.92,24499.0,107.4842,107.6417,107.4754,107.5804,24499.0
2019-06-05 12:00:00,122.92,123.11,122.87,123.02,30101.0,107.5804,107.7467,107.5367,107.668,30101.0
2019-06-05 12:05:00,123.05,123.11,122.96,122.99,20398.0,107.6942,107.7467,107.6155,107.6417,20398.0
2019-06-05 12:10:00,122.99,123.08,122.95,123.05,30288.0,107.6417,107.7205,107.6067,107.6942,30288.0
2019-06-05 12:15:00,123.05,123.11,123.01,123.06,19810.0,107.6942,107.7467,107.6592,107.703,19810.0
2019-06-05 12:20:00,123.07,123.21,123.05,123.12,12601.0,107.7117,107.8343,107.6942,107.7555,12601.0
2019-06-05 12:25:00,123.09,123.18,123.02,123.13,16304.0,107.7292,107.808,107.668,107.7642,16304.0
2019-06-05 12:30:00,123.12,123.12,122.78,123.02,31849.0,107.7555,107.7555,107.4579,107.668,31849.0
2019-06-05 12:35:00,123.0,123.17,122.96,123.08,14424.0,107.6505,107.7992,107.6155,107.7205,14424.0
2019-06-05 12:40:00,123.08,123.16,123.04,123.16,5025.0,107.7205,107.7905,107.6855,107.7905,5025.0
2019-06-05 12:45:00,123.17,123.17,123.06,123.11,8924.0,107.7992,107.7992,107.703,107.7467,8924.0
2019-06-05 12:50:00,123.1,123.18,123.04,123.08,10442.0,107.738,107.808,107.6855,107.7205,10442.0
2019-06-05 12:55:00,123.11,123.22,123.01,123.03,17009.0,107.7467,107.843,107.6592,107.6767,17009.0
2019-06-05 13:00:00,123.03,123.24,123.03,123.24,8331.0,107.6767,107.8605,107.6767,107.8605,8331.0
2019-06-05 13:05:00,123.24,123.31,123.18,123.19,10358.0,107.8605,107.9218,107.808,107.8167,10358.0
2019-06-05 13:10:00,123.18,123.23,123.1,123.1,9433.0,107.808,107.8518,107.738,107.738,9433.0
2019-06-05 13:15:00,123.08,123.23,123.07,123.2,6861.0,107.7205,107.8518,107.7117,107.8255,6861.0
2019-06-05 13:20:00,123.19,123.25,123.14,123.14,11671.0,107.8167,107.8693,107.773,107.773,11671.0
2019-06-05 13:25:00,123.18,123.2,123.01,123.13,13052.0,107.808,107.8255,107.6592,107.7642,13052.0
2019-06-05 13:30:00,123.13,123.18,123.03,123.12,12831.0,107.7642,107.808,107.6767,107.7555,12831.0
2019-06-05 13:35:00,123.12,123.27,123.08,123.19,10119.0,107.7555,107.8868,107.7205,107.8167,10119.0
2019-06-05 13:40:00,123.17,123.25,123.12,123.25,10759.0,107.7992,107.8693,107.7555,107.8693,10759.0
2019-06-05 13:45:00,123.25,123.25,123.13,123.17,11875.0,107.8693,107.8693,107.7642,107.7992,11875.0
2019-06-05 13:50:00,123.14,123.19,123.1,123.15,9368.0,107.773,107.8167,107.738,107.7817,9368.0
2019-06-05 13:55:00,123.12,123.17,123.04,123.08,18087.0,107.7555,107.7992,107.6855,107.7205,18087.0
2019-06-05 14:00:00,123.08,123.08,122.91,123.0,21722.0,107.7205,107.7205,107.5717,107.6505,21722.0
2019-06-05 14:05:00,123.02,123.1,122.99,123.09,11389.0,107.668,107.738,107.6417,107.7292,11389.0
2019-06-05 14:10:00,123.11,123.2,123.01,123.03,12544.0,107.7467,107.8255,107.6592,107.6767,12544.0
2019-06-05 14:15:00,123.03,123.06,122.86,122.9,14707.0,107.6767,107.703,107.5279,107.5629,14707.0
2019-06-05 14:20:00,122.91,122.92,122.85,122.86,7275.0,107.5717,107.5804,107.5192,107.5279,7275.0
2019-06-05 14:25:00,122.88,122.94,122.83,122.89,11001.0,107.5454,107.5979,107.5017,107.5542,11001.0
2019-06-05 14:30:00,122.92,123.01,122.9,122.93,11418.0,107.5804,107.6592,107.5629,107.5892,11418.0
2019-06-05 14:35:00,122.94,122.99,122.86,122.9,14309.0,107.5979,107.6417,107.5279,107.5629,14309.0
2019-06-05 14:40:00,122.87,123.0,122.87,122.97,8941.0,107.5367,107.6505,107.5367,107.6242,8941.0
2019-06-05 14:45:00,123.02,123.06,122.9,122.9,10587.0,107.668,107.703,107.5629,107.5629,10587.0
2019-06-05 14:50:00,122.92,122.92,122.8,122.87,15252.0,107.5804,107.5804,107.4754,107.5367,15252.0
2019-06-05 14:55:00,122.86,122.93,122.83,122.88,16365.0,107.5279,107.5892,107.5017,107.5454,16365.0
2019-06-05 15:00:00,122.84,122.97,122.84,122.95,14590.0,107.5104,107.6242,107.5104,107.6067,14590.0
2019-06-05 15:05:00,122.93,122.93,122.75,122.8,8671.0,107.5892,107.5892,107.4317,107.4754,8671.0
2019-06-05 15:10:00,122.81,122.89,122.79,122.83,18898.0,107.4842,107.5542,107.4667,107.5017,18898.0
2019-06-05 15:15:00,122.84,122.94,122.81,122.9,14200.0,107.5104,107.5979,107.4842,107.5629,14200.0
2019-06-05 15:20:00,122.92,122.97,122.88,122.96,16869.0,107.5804,107.6242,107.5454,107.6155,16869.0
2019-06-05 15:25:00,122.95,122.99,122.86,122.86,27393.0,107.6067,107.6417,107.5279,107.5279,27393.0
2019-06-05 15:30:00,122.87,122.89,122.67,122.73,36789.0,107.5367,107.5542,107.3616,107.4142,36789.0
2019-06-05 15:35:00,122.73,122.79,122.61,122.71,28180.0,107.4142,107.4667,107.3091,107.3966,28180.0
2019-06-05 15:40:00,122.7,122.77,122.66,122.68,48372.0,107.3879,107.4492,107.3529,107.3704,48372.0
2019-06-05 15:45:00,122.68,122.81,122.67,122.75,67677.0,107.3704,107.4842,107.3616,107.4317,67677.0
2019-06-05 15:50:00,122.75,123.04,122.75,122.93,87220.0,107.4317,107.6855,107.4317,107.5892,87220.0
2019-06-05 15:55:00,122.94,123.17,122.87,123.06,224342.0,107.5979,107.7992,107.5367,107.703,224342.0
2019-06-06 09:30:00,123.1,123.38,122.86,123.02,63241.0,107.738,107.983,107.5279,107.668,63241.0
2019-06-06 09:35:00,122.97,123.42,122.95,123.18,33951.0,107.6242,108.018,107.6067,107.808,33951.0
2019-06-06 09:40:00,123.19,123.39,122.88,122.9,31552.0,107.8167,107.9918,107.5454,107.5629,31552.0
2019-06-06 09:45:00,122.84,123.14,122.78,122.99,32743.0,107.5104,107.773,107.4579,107.6417,32743.0
2019-06-06 09:50:00,123.01,123.1,122.74,122.9,22839.0,107.6592,107.738,107.4229,107.5629,22839.0
2019-06-06 09:55:00,122.9,122.97,122.69,122.72,23464.0,107.5629,107.6242,107.3791,107.4054,23464.0
2019-06-06 10:00:00,122.68,122.89,122.68,122.74,24194.0,107.3704,107.5542,107.3704,107.4229,24194.0
2019-06-06 10:05:00,122.71,122.84,122.6,122.65,36152.0,107.3966,107.5104,107.3004,107.3441,36152.0
2019-06-06 10:10:00,122.67,122.79,122.6,122.63,29036.0,107.3616,107.4667,107.3004,107.3266,29036.0
2019-06-06 10:15:00,122.63,122.77,122.54,122.66,24470.0,107.3266,107.4492,107.2479,107.3529,24470.0
2019-06-06 10:20:00,122.65,122.65,122.35,122.36,26997.0,107.3441,107.3441,107.0816,107.0903,26997.0
2019-06-06 10:25:00,122.36,122.59,122.29,122.29,48114.0,107.0903,107.2916,107.0291,107.0291,48114.0
2019-06-06 10:30:00,122.3,122.53,122.23,122.52,27357.0,107.0378,107.2391,106.9765,107.2304,27357.0
2019-06-06 10:35:00,122.53,122.79,122.53,122.79,39395.0,107.2391,107.4667,107.2391,107.4667,39395.0
2019-06-06 10:40:00,122.8,122.95,122.75,122.83,66300.0,107.4754,107.6067,107.4317,107.5017,66300.0
2019-06-06 10:45:00,122.83,122.92,122.76,122.9,23268.0,107.5017,107.5804,107.4404,107.5629,23268.0
2019-06-06 10:50:00,122.9,123.08,122.8,122.81,20508.0,107.5629,107.7205,107.4754,107.4842,20508.0
2019-06-06 10:55:00,122.8,122.81,122.57,122.67,21497.0,107.4754,107.4842,107.2741,107.3616,21497.0
2019-06-06 11:00:00,122.65,122.82,122.62,122.69,39766.0,107.3441,107.4929,107.3179,107.3791,39766.0
2019-06-06 11:05:00,122.66,123.08,122.65,123.03,44747.0,107.3529,107.7205,107.3441,107.6767,44747.0
2019-06-06 11:10:00,123.03,123.09,122.89,123.02,18133.0,107.6767,107.7292,107.5542,107.668,18133.0
2019-06-06 11:15:00,123.0,123.1,122.92,123.1,17895.0,107.6505,107.738,107.5804,107.738,17895.0
2019-06-06 11:20:00,123.1,123.1,122.84,122.94,25597.0,107.738,107.738,107.5104,107.5979,25597.0
2019-06-06 11:25:00,122.98,123.07,122.91,123.02,19134.0,107.633,107.7117,107.5717,107.668,19134.0
2019-06-06 11:30:00,123.0,123.08,122.95,123.03,22691.0,107.6505,107.7205,107.6067,107.6767,22691.0
2019-06-06 11:35:00,123.05,123.11,122.94,122.96,23879.0,107.6942,107.7467,107.5979,107.6155,23879.0
2019-06-06 11:40:00,122.94,123.02,122.77,122.77,35311.0,107.5979,107.668,107.4492,107.4492,35311.0
2019-06-06 11:45:00,122.79,122.91,122.53,122.58,43081.0,107.4667,107.5717,107.2391,107.2829,43081.0
2019-06-06 11:50:00,122.58,122.7,122.45,122.56,29247.0,107.2829,107.3879,107.1691,107.2654,29247.0
2019-06-06 11:55:00,122.55,122.58,122.42,122.57,33631.0,107.2566,107.2829,107.1428,107.2741,33631.0
2019-06-06 12:00:00,122.56,122.63,122.48,122.52,24220.0,107.2654,107.3266,107.1954,107.2304,24220.0
2019-06-06 12:05:00,122.5,122.61,122.44,122.55,28906.0,107.2129,107.3091,107.1603,107.2566,28906.0
2019-06-06 12:10:00,122.53,122.65,122.48,122.65,18874.0,107.2391,107.3441,107.1954,107.3441,18874.0
2019-06-06 12:15:00,122.64,122.77,122.56,122.75,28481.0,107.3354,107.4492,107.2654,107.4317,28481.0
2019-06-06 12:20:00,122.74,122.79,122.63,122.69,27802.0,107.4229,107.4667,107.3266,107.3791,27802.0
2019-06-06 12:25:00,122.7,122.81,122.67,122.78,20113.0,107.3879,107.4842,107.3616,107.4579,20113.0
2019-06-06 12:30:00,122.79,122.92,122.72,122.92,24328.0,107.4667,107.5804,107.4054,107.5804,24328.0
2019-06-06 12:35:00,122.93,122.93,122.75,122.75,22724.0,107.5892,107.5892,107.4317,107.4317,22724.0
2019-06-06 12:40:00,122.76,122.79,122.72,122.73,13418.0,107.4404,107.4667,107.4054,107.4142,13418.0
2019-06-06 12:45:00,122.72,122.93,122.71,122.93,14467.0,107.4054,107.5892,107.3966,107.5892,14467.0
2019-06-06 12:50:00,122.93,122.93,122.82,122.86,10008.0,107.5892,107.5892,107.4929,107.5279,10008.0
2019-06-06 12:55:00,122.87,122.87,122.75,122.8,10044.0,107.5367,107.5367,107.4317,107.4754,10044.0
2019-06-06 13:00:00,122.81,122.86,122.76,122.81,11325.0,107.4842,107.5279,107.4404,107.4842,11325.0
2019-06-06 13:05:00,122.79,122.82,122.75,122.78,9486.0,107.4667,107.4929,107.4317,107.4579,9486.0
2019-06-06 13:10:00,122.8,122.91,122.76,122.9,11980.0,107.4754,107.5717,107.4404,107.5629,11980.0
2019-06-06 13:15:00,122.9,122.94,122.87,122.89,10733.0,107.5629,107.5979,107.5367,107.5542,10733.0
2019-06-06 13:20:00,122.89,122.89,122.8,122.81,12401.0,107.5542,107.5542,107.4754,107.4842,12401.0
2019-06-06 13:25:00,122.8,122.93,122.8,122.89,15397.0,107.4754,107.5892,107.4754,107.5542,15397.0
2019-06-06 13:30:00,122.89,122.96,122.89,122.92,16376.0,107.5542,107.6155,107.5542,107.5804,16376.0
2019-06-06 13:35:00,122.92,122.93,122.77,122.81,14568.0,107.5804,107.5892,107.4492,107.4842,14568.0
2019-06-06 13:40:00,122.81,122.9,122.8,122.88,11854.0,107.4842,107.5629,107.4754,107.5454,11854.0
2019-06-06 13:45:00,122.88,122.9,122.82,122.86,12173.0,107.5454,107.5629,107.4929,107.5279,12173.0
2019-06-06 13:50:00,122.85,122.88,122.77,122.77,13711.0,107.5192,107.5454,107.4492,107.4492,13711.0
2019-06-06 13:55:00,122.78,122.84,122.76,122.83,18566.0,107.4579,107.5104,107.4404,107.5017,18566.0
2019-06-06 14:00:00,122.82,122.88,122.73,122.85,28287.0,107.4929,107.5454,107.4142,107.5192,28287.0
2019-06-06 14:05:00,122.86,122.87,122.74,122.86,33987.0,107.5279,107.5367,107.4229,107.5279,33987.0
2019-06-06 14:10:00,122.86,122.94,122.85,122.94,16672.0,107.5279,107.5979,107.5192,107.5979,16672.0
2019-06-06 14:15:00,122.93,123.04,122.91,123.01,19135.0,107.5892,107.6855,107.5717,107.6592,19135.0
2019-06-06 14:20:00,123.01,123.04,122.97,123.03,11122.0,107.6592,107.6855,107.6242,107.6767,11122.0
2019-06-06 14:25:00,123.03,123.05,122.96,123.01,10977.0,107.6767,107.6942,107.6155,107.6592,10977.0
2019-06-06 14:30:00,123.01,123.59,122.97,123.5,52771.0,107.6592,108.1668,107.6242,108.0881,52771.0
2019-06-06 14:35:00,123.49,123.54,123.3,123.4,15610.0,108.0793,108.1231,107.913,108.0005,15610.0
2019-06-06 14:40:00,123.37,123.55,123.29,123.52,16305.0,107.9743,108.1318,107.9043,108.1056,16305.0
2019-06-06 14:45:00,123.52,123.56,123.26,123.29,24326.0,108.1056,108.1406,107.878,107.9043,24326.0
2019-06-06 14:50:00,123.3,123.34,123.12,123.28,48065.0,107.913,107.948,107.7555,107.8955,48065.0
2019-06-06 14:55:00,123.26,123.33,123.16,123.29,28999.0,107.878,107.9393,107.7905,107.9043,28999.0
2019-06-06 15:00:00,123.3,123.37,123.23,123.34,23317.0,107.913,107.9743,107.8518,107.948,23317.0
2019-06-06 15:05:00,123.34,123.41,123.31,123.4,18551.0,107.948,108.0093,107.9218,108.0005,18551.0
2019-06-06 15:10:00,123.4,123.51,123.39,123.51,16197.0,108.0005,108.0968,107.9918,108.0968,16197.0
2019-06-06 15:15:00,123.49,123.6,123.47,123.57,48764.0,108.0793,108.1756,108.0618,108.1493,48764.0
2019-06-06 15:20:00,123.57,123.62,123.46,123.53,27874.0,108.1493,108.1931,108.0531,108.1143,27874.0
2019-06-06 15:25:00,123.54,123.6,123.5,123.56,23584.0,108.1231,108.1756,108.0881,108.1406,23584.0
2019-06-06 15:30:00,123.56,123.95,123.52,123.9,49511.0,108.1406,108.4819,108.1056,108.4381,49511.0
2019-06-06 15:35:00,123.89,123.93,123.76,123.83,50373.0,108.4294,108.4644,108.3156,108.3769,50373.0
2019-06-06 15:40:00,123.83,123.85,123.52,123.54,42491.0,108.3769,108.3944,108.1056,108.1231,42491.0
2019-06-06 15:45:00,123.54,123.66,123.47,123.6,62983.0,108.1231,108.2281,108.0618,108.1756,62983.0
2019-06-06 15:50:00,123.6,123.7,123.41,123.48,81328.0,108.1756,108.2631,108.0093,108.0706,81328.0
2019-06-06 15:55:00,123.49,123.5,123.29,123.4,144821.0,108.0793,108.0881,107.9043,108.0005,144821.0
2019-06-07 09:30:00,124.38,124.87,124.08,124.79,102350.0,108.8582,109.2871,108.5957,109.2171,102350.0
2019-06-07 09:35:00,124.84,125.09,124.68,125.07,38858.0,109.2608,109.4796,109.1208,109.4621,38858.0
2019-06-07 09:40:00,125.03,125.03,124.45,124.45,22010.0,109.4271,109.4271,108.9195,108.9195,22010.0
2019-06-07 09:45:00,124.44,124.75,124.24,124.27,27312.0,108.9108,109.1821,108.7357,108.762,27312.0
2019-06-07 09:50:00,124.27,124.59,124.2,124.57,30973.0,108.762,109.042,108.7007,109.0245,30973.0
2019-06-07 09:55:00,124.56,124.69,124.44,124.61,26486.0,109.0158,109.1296,108.9108,109.0595,26486.0
2019-06-07 10:00:00,124.62,124.81,124.6,124.8,20503.0,109.0683,109.2346,109.0508,109.2258,20503.0
2019-06-07 10:05:00,124.85,125.16,124.85,124.98,48874.0,109.2696,109.5409,109.2696,109.3834,48874.0
2019-06-07 10:10:00,124.98,125.03,124.56,124.58,18933.0,109.3834,109.4271,109.0158,109.0333,18933.0
2019-06-07 10:15:00,124.58,124.73,124.58,124.69,10235.0,109.0333,109.1646,109.0333,109.1296,10235.0
2019-06-07 10:20:00,124.75,124.8,124.49,124.79,20451.0,109.1821,109.2258,108.9545,109.2171,20451.0
2019-06-07 10:25:00,124.74,124.8,124.64,124.79,14014.0,109.1733,109.2258,109.0858,109.2171,14014.0
2019-06-07 10:30:00,124.8,125.19,124.79,125.11,28167.0,109.2258,109.5672,109.2171,109.4971,28167.0
2019-06-07 10:35:00,125.09,125.25,125.04,125.14,20061.0,109.4796,109.6197,109.4359,109.5234,20061.0
2019-06-07 10:40:00,125.19,125.37,125.16,125.31,37837.0,109.5672,109.7247,109.5409,109.6722,37837.0
2019-06-07 10:45:00,125.27,125.41,125.22,125.33,23022.0,109.6372,109.7597,109.5934,109.6897,23022.0
2019-06-07 10:50:00,125.32,125.5,125.27,125.38,40492.0,109.6809,109.8385,109.6372,109.7335,40492.0
2019-06-07 10:55:00,125.39,125.53,125.29,125.47,32404.0,109.7422,109.8647,109.6547,109.8122,32404.0
2019-06-07 11:00:00,125.46,125.63,125.32,125.34,51823.0,109.8035,109.9523,109.6809,109.6984,51823.0
2019-06-07 11:05:00,125.35,125.37,125.08,125.16,12824.0,109.7072,109.7247,109.4709,109.5409,12824.0
2019-06-07 11:10:00,125.17,125.3,124.94,124.94,24000.0,109.5497,109.6634,109.3484,109.3484,24000.0
2019-06-07 11:15:00,124.92,125.16,124.91,125.03,19495.0,109.3309,109.5409,109.3221,109.4271,19495.0
2019-06-07 11:20:00,125.01,125.05,124.84,124.84,15222.0,109.4096,109.4446,109.2608,109.2608,15222.0
2019-06-07 11:25:00,124.85,124.9,124.61,124.67,37584.0,109.2696,109.3134,109.0595,109.1121,37584.0
2019-06-07 11:30:00,124.63,124.72,124.47,124.54,23596.0,109.077,109.1558,108.937,108.9983,23596.0
2019-06-07 11:35:00,124.56,124.59,124.38,124.51,18058.0,109.0158,109.042,108.8582,108.972,18058.0
2019-06-07 11:40:00,124.5,124.72,124.5,124.7,20160.0,108.9633,109.1558,108.9633,109.1383,20160.0
2019-06-07 11:45:00,124.7,124.7,124.47,124.64,31385.0,109.1383,109.1383,108.937,109.0858,31385.0
2019-06-07 11:50:00,124.65,124.76,124.51,124.53,15967.0,109.0946,109.1908,108.972,108.9895,15967.0
2019-06-07 11:55:00,124.55,124.63,124.48,124.53,11648.0,109.007,109.077,108.9458,108.9895,11648.0
2019-06-07 12:00:00,124.52,124.52,124.32,124.34,12426.0,108.9808,108.9808,108.8057,108.8232,12426.0
2019-06-07 12:05:00,124.39,124.59,124.39,124.5,24898.0,108.867,109.042,108.867,108.9633,24898.0
2019-06-07 12:10:00,124.51,124.69,124.47,124.68,8894.0,108.972,109.1296,108.937,109.1208,8894.0
2019-06-07 12:15:00,124.68,124.77,124.65,124.67,7410.0,109.1208,109.1996,109.0946,109.1121,7410.0
2019-06-07 12:20:00,124.67,124.82,124.65,124.79,7623.0,109.1121,109.2433,109.0946,109.2171,7623.0
2019-06-07 12:25:00,124.8,124.84,124.69,124.84,6646.0,109.2258,109.2608,109.1296,109.2608,6646.0
2019-06-07 12:30:00,124.84,124.89,124.79,124.82,11055.0,109.2608,109.3046,109.2171,109.2433,11055.0
2019-06-07 12:35:00,124.83,124.88,124.65,124.77,7350.0,109.2521,109.2958,109.0946,109.1996,7350.0
2019-06-07 12:40:00,124.75,124.89,124.75,124.87,14411.0,109.1821,109.3046,109.1821,109.2871,14411.0
2019-06-07 12:45:00,124.85,124.86,124.81,124.85,6826.0,109.2696,109.2783,109.2346,109.2696,6826.0
2019-06-07 12:50:00,124.86,124.91,124.82,124.9,9257.0,109.2783,109.3221,109.2433,109.3134,9257.0
2019-06-07 12:55:00,124.91,125.14,124.89,125.13,13825.0,109.3221,109.5234,109.3046,109.5146,13825.0
2019-06-07 13:00:00,125.15,125.16,125.05,125.05,6900.0,109.5322,109.5409,109.4446,109.4446,6900.0
2019-06-07 13:05:00,125.04,125.04,124.91,124.92,6750.0,109.4359,109.4359,109.3221,109.3309,6750.0
2019-06-07 13:10:00,124.86,124.9,124.73,124.73,13216.0,109.2783,109.3134,109.1646,109.1646,13216.0
2019-06-07 13:15:00,124.75,124.82,124.62,124.8,13142.0,109.1821,109.2433,109.0683,109.2258,13142.0
2019-06-07 13:20:00,124.79,124.82,124.58,124.62,12982.0,109.2171,109.2433,109.0333,109.0683,12982.0
2019-06-07 13:25:00,124.61,124.68,124.56,124.61,8723.0,109.0595,109.1208,109.0158,109.0595,8723.0
2019-06-07 13:30:00,124.62,124.66,124.56,124.57,16217.0,109.0683,109.1033,109.0158,109.0245,16217.0
2019-06-07 13:35:00,124.56,124.75,124.54,124.7,17829.0,109.0158,109.1821,108.9983,109.1383,17829.0
2019-06-07 13:40:00,124.72,124.74,124.65,124.73,10959.0,109.1558,109.1733,109.0946,109.1646,10959.0
2019-06-07 13:45:00,124.72,124.72,124.5,124.57,14295.0,109.1558,109.1558,108.9633,109.0245,14295.0
2019-06-07 13:50:00,124.56,124.58,124.52,124.54,13433.0,109.0158,109.0333,108.9808,108.9983,13433.0
2019-06-07 13:55:00,124.56,124.71,124.54,124.62,22218.0,109.0158,109.1471,108.9983,109.0683,22218.0
2019-06-07 14:00:00,124.62,124.79,124.61,124.77,10447.0,109.0683,109.2171,109.0595,109.1996,10447.0
2019-06-07 14:05:00,124.76,124.76,124.64,124.66,24045.0,109.1908,109.1908,109.0858,109.1033,24045.0
2019-06-07 14:10:00,124.66,124.85,124.65,124.85,9056.0,109.1033,109.2696,109.0946,109.2696,9056.0
2019-06-07 14:15:00,124.85,124.92,124.78,124.78,9140.0,109.2696,109.3309,109.2083,109.2083,9140.0
2019-06-07 14:20:00,124.77,124.79,124.71,124.77,14299.0,109.1996,109.2171,109.1471,109.1996,14299.0
2019-06-07 14:25:00,124.78,124.78,124.68,124.77,6518.0,109.2083,109.2083,109.1208,109.1996,6518.0
2019-06-07 14:30:00,124.75,124.77,124.65,124.76,11271.0,109.1821,109.1996,109.0946,109.1908,11271.0
2019-06-07 14:35:00,124.76,124.78,124.68,124.73,9738.0,109.1908,109.2083,109.1208,109.1646,9738.0
2019-06-07 14:40:00,124.73,124.78,124.69,124.75,18809.0,109.1646,109.2083,109.1296,109.1821,18809.0
2019-06-07 14:45:00,124.75,124.75,124.5,124.51,30705.0,109.1821,109.1821,108.9633,108.972,30705.0
2019-06-07 14:50:00,124.51,124.57,124.47,124.47,21386.0,108.972,109.0245,108.937,108.937,21386.0
2019-06-07 14:55:00,124.45,124.56,124.44,124.47,23503.0,108.9195,109.0158,108.9108,108.937,23503.0
2019-06-07 15:00:00,124.48,124.69,124.43,124.65,16702.0,108.9458,109.1296,108.902,109.0946,16702.0
2019-06-07 15:05:00,124.65,124.67,124.49,124.51,39389.0,109.0946,109.1121,108.9545,108.972,39389.0
2019-06-07 15:10:00,124.52,124.63,124.46,124.52,29854.0,108.9808,109.077,108.9283,108.9808,29854.0
2019-06-07 15:15:00,124.51,124.55,124.44,124.51,12845.0,108.972,109.007,108.9108,108.972,12845.0
2019-06-07 15:20:00,124.51,124.66,124.46,124.66,28523.0,108.972,109.1033,108.9283,109.1033,28523.0
2019-06-07 15:25:00,124.65,124.74,124.63,124.63,22637.0,109.0946,109.1733,109.077,109.077,22637.0
2019-06-07 15:30:00,124.63,124.71,124.58,124.63,18226.0,109.077,109.1471,109.0333,109.077,18226.0
2019-06-07 15:35:00,124.63,124.63,124.55,124.59,21947.0,109.077,109.077,109.007,109.042,21947.0
2019-06-07 15:40:00,124.59,124.61,124.45,124.45,28162.0,109.042,109.0595,108.9195,108.9195,28162.0
2019-06-07 15:45:00,124.42,124.49,124.34,124.43,43499.0,108.8933,108.9545,108.8232,108.902,43499.0
2019-06-07 15:50:00,124.44,124.5,124.35,124.4,50812.0,108.9108,108.9633,108.832,108.8757,50812.0
2019-06-07 15:55:00,124.41,124.58,124.36,124.43,149423.0,108.8845,109.0333,108.8407,108.902,149423.0
2019-06-10 09:30:00,125.47,126.3,125.24,126.26,144820.0,109.8122,110.5386,109.6109,110.5036,144820.0
2019-06-10 09:35:00,126.26,126.42,125.73,125.79,45765.0,110.5036,110.6437,110.0398,110.0923,45765.0
2019-06-10 09:40:00,125.83,126.16,125.82,126.16,35282.0,110.1273,110.4161,110.1185,110.4161,35282.0
2019-06-10 09:45:00,126.16,126.36,126.07,126.15,36678.0,110.4161,110.5912,110.3373,110.4074,36678.0
2019-06-10 09:50:00,126.18,126.54,126.06,126.26,32660.0,110.4336,110.7487,110.3286,110.5036,32660.0
2019-06-10 09:55:00,126.23,126.66,126.22,126.66,35268.0,110.4774,110.8537,110.4686,110.8537,35268.0
2019-06-10 10:00:00,126.68,126.75,126.5,126.66,32836.0,110.8712,110.9325,110.7137,110.8537,32836.0
2019-06-10 10:05:00,126.62,126.71,126.48,126.61,32216.0,110.8187,110.8975,110.6962,110.81,32216.0
2019-06-10 10:10:00,126.63,126.85,126.53,126.78,37477.0,110.8275,111.02,110.7399,110.9587,37477.0
2019-06-10 10:15:00,126.76,127.01,126.72,126.88,35643.0,110.9412,111.16,110.9062,111.0463,35643.0
2019-06-10 10:20:00,126.87,127.05,126.83,127.05,19777.0,111.0375,111.195,111.0025,111.195,19777.0
2019-06-10 10:25:00,127.05,127.28,127.05,127.12,56405.0,111.195,111.3963,111.195,111.2563,56405.0
2019-06-10 10:30:00,127.12,127.12,126.68,126.74,25142.0,111.2563,111.2563,110.8712,110.9237,25142.0
2019-06-10 10:35:00,126.69,126.7,126.36,126.41,22753.0,110.88,110.8887,110.5912,110.6349,22753.0
2019-06-10 10:40:00,126.44,126.72,126.41,126.68,38393.0,110.6612,110.9062,110.6349,110.8712,38393.0
2019-06-10 10:45:00,126.68,126.69,126.56,126.59,10021.0,110.8712,110.88,110.7662,110.7925,10021.0
2019-06-10 10:50:00,126.59,126.83,126.53,126.83,11873.0,110.7925,111.0025,110.7399,111.0025,11873.0
2019-06-10 10:55:00,126.84,126.85,126.67,126.7,10936.0,111.0113,111.02,110.8625,110.8887,10936.0
2019-06-10 11:00:00,126.7,126.78,126.53,126.54,22824.0,110.8887,110.9587,110.7399,110.7487,22824.0
2019-06-10 11:05:00,126.55,126.73,126.49,126.68,21775.0,110.7574,110.915,110.7049,110.8712,21775.0
2019-06-10 11:10:00,126.68,126.79,126.38,126.38,11381.0,110.8712,110.9675,110.6087,110.6087,11381.0
2019-06-10 11:15:00,126.36,126.45,126.28,126.31,11532.0,110.5912,110.6699,110.5211,110.5474,11532.0
2019-06-10 11:20:00,126.32,126.33,126.19,126.21,9725.0,110.5561,110.5649,110.4424,110.4599,9725.0
2019-06-10 11:25:00,126.22,126.29,126.19,126.23,19770.0,110.4686,110.5299,110.4424,110.4774,19770.0
2019-06-10 11:30:00,126.24,126.47,126.24,126.32,12703.0,110.4861,110.6874,110.4861,110.5561,12703.0
2019-06-10 11:35:00,126.36,126.37,126.08,126.31,14777.0,110.5912,110.5999,110.3461,110.5474,14777.0
2019-06-10 11:40:00,126.31,126.64,126.3,126.64,22541.0,110.5474,110.8362,110.5386,110.8362,22541.0
2019-06-10 11:45:00,126.66,126.66,126.51,126.52,12226.0,110.8537,110.8537,110.7224,110.7312,12226.0
2019-06-10 11:50:00,126.55,126.74,126.52,126.63,21876.0,110.7574,110.9237,110.7312,110.8275,21876.0
2019-06-10 11:55:00,126.63,126.74,126.56,126.63,12770.0,110.8275,110.9237,110.7662,110.8275,12770.0
2019-06-10 12:00:00,126.62,126.65,126.54,126.63,6801.0,110.8187,110.845,110.7487,110.8275,6801.0
2019-06-10 12:05:00,126.65,126.65,126.43,126.45,8530.0,110.845,110.845,110.6524,110.6699,8530.0
2019-06-10 12:10:00,126.46,126.54,126.42,126.48,8189.0,110.6787,110.7487,110.6437,110.6962,8189.0
2019-06-10 12:15:00,126.48,126.54,126.34,126.36,11943.0,110.6962,110.7487,110.5737,110.5912,11943.0
2019-06-10 12:20:00,126.4,126.4,126.12,126.12,19718.0,110.6262,110.6262,110.3811,110.3811,19718.0
2019-06-10 12:25:00,126.13,126.25,126.12,126.13,14422.0,110.3899,110.4949,110.3811,110.3899,14422.0
2019-06-10 12:30:00,126.14,126.19,126.05,126.16,30501.0,110.3986,110.4424,110.3198,110.4161,30501.0
2019-06-10 12:35:00,126.14,126.18,125.97,126.18,30961.0,110.3986,110.4336,110.2498,110.4336,30961.0
2019-06-10 12:40:00,126.18,126.19,126.12,126.16,15343.0,110.4336,110.4424,110.3811,110.4161,15343.0
2019-06-10 12:45:00,126.14,126.29,126.06,126.27,21844.0,110.3986,110.5299,110.3286,110.5124,21844.0
2019-06-10 12:50:00,126.27,126.3,126.12,126.16,18558.0,110.5124,110.5386,110.3811,110.4161,18558.0
2019-06-10 12:55:00,126.16,126.17,125.9,125.95,24839.0,110.4161,110.4249,110.1886,110.2323,24839.0
2019-06-10 13:00:00,125.98,126.17,125.96,126.14,14112.0,110.2586,110.4249,110.2411,110.3986,14112.0
2019-06-10 13:05:00,126.15,126.15,126.0,126.01,8628.0,110.4074,110.4074,110.2761,110.2848,8628.0
2019-06-10 13:10:00,126.01,126.11,126.0,126.08,8948.0,110.2848,110.3724,110.2761,110.3461,8948.0
2019-06-10 13:15:00,126.08,126.11,126.01,126.11,8511.0,110.3461,110.3724,110.2848,110.3724,8511.0
2019-06-10 13:20:00,126.13,126.19,126.07,126.11,11685.0,110.3899,110.4424,110.3373,110.3724,11685.0
2019-06-10 13:25:00,126.09,126.1,125.99,126.09,8552.0,110.3548,110.3636,110.2673,110.3548,8552.0
2019-06-10 13:30:00,126.09,126.23,126.07,126.23,12495.0,110.3548,110.4774,110.3373,110.4774,12495.0
2019-06-10 13:35:00,126.23,126.27,126.16,126.2,7275.0,110.4774,110.5124,110.4161,110.4511,7275.0
2019-06-10 13:40:00,126.22,126.27,125.99,126.0,16978.0,110.4686,110.5124,110.2673,110.2761,16978.0
2019-06-10 13:45:00,125.98,125.98,125.87,125.87,18331.0,110.2586,110.2586,110.1623,110.1623,18331.0
2019-06-10 13:50:00,125.9,125.94,125.79,125.81,14149.0,110.1886,110.2236,110.0923,110.1098,14149.0
2019-06-10 13:55:00,125.79,125.94,125.75,125.87,14143.0,110.0923,110.2236,110.0573,110.1623,14143.0
2019-06-10 14:00:00,125.89,125.9,125.65,125.71,23295.0,110.1798,110.1886,109.9698,110.0223,23295.0
2019-06-10 14:05:00,125.71,125.87,125.65,125.79,10862.0,110.0223,110.1623,109.9698,110.0923,10862.0
2019-06-10 14:10:00,125.73,125.79,125.64,125.69,14875.0,110.0398,110.0923,109.961,110.0048,14875.0
2019-06-10 14:15:00,125.64,125.68,125.53,125.6,13503.0,109.961,109.996,109.8647,109.926,13503.0
2019-06-10 14:20:00,125.61,125.83,125.61,125.8,7629.0,109.9347,110.1273,109.9347,110.101,7629.0
2019-06-10 14:25:00,125.78,125.87,125.77,125.81,10828.0,110.0835,110.1623,110.0748,110.1098,10828.0
2019-06-10 14:30:00,125.81,125.93,125.77,125.8,22829.0,110.1098,110.2148,110.0748,110.101,22829.0
2019-06-10 14:35:00,125.8,125.83,125.74,125.82,15898.0,110.101,110.1273,110.0485,110.1185,15898.0
2019-06-10 14:40:00,125.8,125.97,125.75,125.97,13564.0,110.101,110.2498,110.0573,110.2498,13564.0
2019-06-10 14:45:00,125.97,126.15,125.93,126.11,17615.0,110.2498,110.4074,110.2148,110.3724,17615.0
2019-06-10 14:50:00,126.1,126.22,126.06,126.08,10955.0,110.3636,110.4686,110.3286,110.3461,10955.0
2019-06-10 14:55:00,126.07,126.19,126.03,126.19,11779.0,110.3373,110.4424,110.3023,110.4424,11779.0
2019-06-10 15:00:00,126.15,126.17,126.04,126.07,10095.0,110.4074,110.4249,110.3111,110.3373,10095.0
2019-06-10 15:05:00,126.05,126.23,126.03,126.19,11872.0,110.3198,110.4774,110.3023,110.4424,11872.0
2019-06-10 15:10:00,126.18,126.2,126.02,126.04,9812.0,110.4336,110.4511,110.2936,110.3111,9812.0
2019-06-10 15:15:00,126.07,126.13,125.98,126.06,13008.0,110.3373,110.3899,110.2586,110.3286,13008.0
2019-06-10 15:20:00,126.06,126.1,125.95,125.98,21544.0,110.3286,110.3636,110.2323,110.2586,21544.0
2019-06-10 15:25:00,125.98,126.03,125.89,125.91,25631.0,110.2586,110.3023,110.1798,110.1973,25631.0
2019-06-10 15:30:00,125.92,126.17,125.83,126.03,21904.0,110.2061,110.4249,110.1273,110.3023,21904.0
2019-06-10 15:35:00,126.03,126.03,125.93,125.95,31853.0,110.3023,110.3023,110.2148,110.2323,31853.0
2019-06-10 15:40:00,125.96,126.01,125.81,125.91,35192.0,110.2411,110.2848,110.1098,110.1973,35192.0
2019-06-10 15:45:00,125.89,125.92,125.74,125.74,32254.0,110.1798,110.2061,110.0485,110.0485,32254.0
2019-06-10 15:50:00,125.74,125.84,125.61,125.81,91918.0,110.0485,110.136,109.9347,110.1098,91918.0
2019-06-10 15:55:00,125.8,125.87,125.6,125.71,168529.0,110.101,110.1623,109.926,110.0223,168529.0
2019-06-11 09:30:00,129.0,129.6,128.33,128.68,235292.0,112.9017,113.4268,112.3153,112.6216,235292.0
2019-06-11 09:35:00,128.68,129.0,128.09,128.35,88005.0,112.6216,112.9017,112.1053,112.3328,88005.0
2019-06-11 09:40:00,128.35,129.07,128.23,128.97,59530.0,112.3328,112.963,112.2278,112.8754,59530.0
2019-06-11 09:45:00,128.98,129.14,128.52,128.74,97313.0,112.8842,113.0242,112.4816,112.6741,97313.0
2019-06-11 09:50:00,128.77,128.94,128.6,128.88,84136.0,112.7004,112.8492,112.5516,112.7967,84136.0
2019-06-11 09:55:00,128.86,128.9,128.54,128.64,349823.0,112.7792,112.8142,112.4991,112.5866,349823.0
2019-06-11 10:00:00,128.65,128.86,128.55,128.74,67949.0,112.5954,112.7792,112.5079,112.6741,67949.0
2019-06-11 10:05:00,128.74,128.76,128.25,128.27,55169.0,112.6741,112.6917,112.2453,112.2628,55169.0
2019-06-11 10:10:00,128.25,128.27,127.77,128.1,80125.0,112.2453,112.2628,111.8252,112.114,80125.0
2019-06-11 10:15:00,128.1,128.31,127.93,128.3,44153.0,112.114,112.2978,111.9652,112.2891,44153.0
2019-06-11 10:20:00,128.32,128.53,128.17,128.33,49288.0,112.3066,112.4904,112.1753,112.3153,49288.0
2019-06-11 10:25:00,128.3,128.38,128.18,128.35,38799.0,112.2891,112.3591,112.184,112.3328,38799.0
2019-06-11 10:30:00,128.39,128.39,127.95,128.06,42346.0,112.3678,112.3678,111.9827,112.079,42346.0
2019-06-11 10:35:00,128.06,128.09,127.81,127.98,32615.0,112.079,112.1053,111.8602,112.009,32615.0
2019-06-11 10:40:00,127.98,128.0,127.75,127.8,24521.0,112.009,112.0265,111.8077,111.8515,24521.0
2019-06-11 10:45:00,127.8,128.02,127.71,127.76,49121.0,111.8515,112.044,111.7727,111.8164,49121.0
2019-06-11 10:50:00,127.76,127.78,127.53,127.76,36163.0,111.8164,111.8339,111.6151,111.8164,36163.0
2019-06-11 10:55:00,127.75,127.79,127.53,127.61,27720.0,111.8077,111.8427,111.6151,111.6852,27720.0
2019-06-11 11:00:00,127.6,127.89,127.52,127.89,39393.0,111.6764,111.9302,111.6064,111.9302,39393.0
2019-06-11 11:05:00,127.9,128.12,127.84,128.1,38931.0,111.939,112.1315,111.8865,112.114,38931.0
2019-06-11 11:10:00,128.12,128.16,127.82,127.84,33465.0,112.1315,112.1665,111.869,111.8865,33465.0
2019-06-11 11:15:00,127.81,128.03,127.81,127.98,20581.0,111.8602,112.0527,111.8602,112.009,20581.0
2019-06-11 11:20:00,127.99,128.27,127.98,128.27,42997.0,112.0177,112.2628,112.009,112.2628,42997.0
2019-06-11 11:25:00,128.25,128.26,127.89,127.91,29976.0,112.2453,112.254,111.9302,111.9477,29976.0
2019-06-11 11:30:00,127.92,128.0,127.66,127.68,32349.0,111.9565,112.0265,111.7289,111.7464,32349.0
2019-06-11 11:35:00,127.68,127.81,127.51,127.55,32686.0,111.7464,111.8602,111.5976,111.6327,32686.0
2019-06-11 11:40:00,127.54,127.64,127.5,127.57,48203.0,111.6239,111.7114,111.5889,111.6502,48203.0
2019-06-11 11:45:00,127.58,127.66,127.45,127.52,34508.0,111.6589,111.7289,111.5451,111.6064,34508.0
2019-06-11 11:50:00,127.52,127.66,127.5,127.62,32248.0,111.6064,111.7289,111.5889,111.6939,32248.0
2019-06-11 11:55:00,127.62,127.71,127.51,127.53,20904.0,111.6939,111.7727,111.5976,111.6151,20904.0
2019-06-11 12:00:00,127.51,127.6,127.3,127.37,38933.0,111.5976,111.6764,111.4138,111.4751,38933.0
2019-06-11 12:05:00,127.36,127.38,127.14,127.25,39641.0,111.4664,111.4839,111.2738,111.3701,39641.0
2019-06-11 12:10:00,127.22,127.28,127.14,127.21,22451.0,111.3438,111.3963,111.2738,111.3351,22451.0
2019-06-11 12:15:00,127.21,127.34,127.15,127.31,28085.0,111.3351,111.4489,111.2826,111.4226,28085.0
2019-06-11 12:20:00,127.31,127.33,127.19,127.29,31127.0,111.4226,111.4401,111.3176,111.4051,31127.0
2019-06-11 12:25:00,127.28,127.47,127.24,127.44,37276.0,111.3963,111.5626,111.3613,111.5364,37276.0
2019-06-11 12:30:00,127.42,127.51,127.3,127.35,27259.0,111.5189,111.5976,111.4138,111.4576,27259.0
2019-06-11 12:35:00,127.34,127.37,127.27,127.36,25755.0,111.4489,111.4751,111.3876,111.4664,25755.0
2019-06-11 12:40:00,127.34,127.35,127.13,127.26,19543.0,111.4489,111.4576,111.2651,111.3788,19543.0
2019-06-11 12:45:00,127.25,127.34,127.07,127.1,30469.0,111.3701,111.4489,111.2126,111.2388,30469.0
2019-06-11 12:50:00,127.09,127.31,127.09,127.18,25616.0,111.2301,111.4226,111.2301,111.3088,25616.0
2019-06-11 12:55:00,127.17,127.27,127.13,127.22,18954.0,111.3001,111.3876,111.2651,111.3438,18954.0
2019-06-11 13:00:00,127.22,127.52,127.2,127.41,25393.0,111.3438,111.6064,111.3263,111.5101,25393.0
2019-06-11 13:05:00,127.42,127.46,127.26,127.39,23455.0,111.5189,111.5539,111.3788,111.4926,23455.0
2019-06-11 13:10:00,127.39,127.47,127.3,127.46,18928.0,111.4926,111.5626,111.4138,111.5539,18928.0
2019-06-11 13:15:00,127.47,127.6,127.47,127.51,18879.0,111.5626,111.6764,111.5626,111.5976,18879.0
2019-06-11 13:20:00,127.52,127.59,127.48,127.56,16901.0,111.6064,111.6677,111.5714,111.6414,16901.0
2019-06-11 13:25:00,127.57,127.63,127.44,127.51,19192.0,111.6502,111.7027,111.5364,111.5976,19192.0
2019-06-11 13:30:00,127.51,127.62,127.44,127.58,25580.0,111.5976,111.6939,111.5364,111.6589,25580.0
2019-06-11 13:35:00,127.58,127.68,127.56,127.64,15109.0,111.6589,111.7464,111.6414,111.7114,15109.0
2019-06-11 13:40:00,127.65,127.77,127.6,127.76,14292.0,111.7202,111.8252,111.6764,111.8164,14292.0
2019-06-11 13:45:00,127.76,127.77,127.63,127.68,15364.0,111.8164,111.8252,111.7027,111.7464,15364.0
2019-06-11 13:50:00,127.71,127.85,127.69,127.85,16863.0,111.7727,111.8952,111.7552,111.8952,16863.0
2019-06-11 13:55:00,127.86,127.94,127.83,127.83,24635.0,111.904,111.974,111.8777,111.8777,24635.0
2019-06-11 14:00:00,127.84,128.21,127.82,128.06,23824.0,111.8865,112.2103,111.869,112.079,23824.0
2019-06-11 14:05:00,128.06,128.06,127.9,127.99,13058.0,112.079,112.079,111.939,112.0177,13058.0
2019-06-11 14:10:00,127.97,127.97,127.81,127.9,22595.0,112.0002,112.0002,111.8602,111.939,22595.0
2019-06-11 14:15:00,127.92,127.93,127.81,127.87,9589.0,111.9565,111.9652,111.8602,111.9127,9589.0
2019-06-11 14:20:00,127.88,127.91,127.82,127.83,11908.0,111.9215,111.9477,111.869,111.8777,11908.0
2019-06-11 14:25:00,127.83,127.84,127.7,127.84,16601.0,111.8777,111.8865,111.7639,111.8865,16601.0
2019-06-11 14:30:00,127.83,127.83,127.71,127.71,14738.0,111.8777,111.8777,111.7727,111.7727,14738.0
2019-06-11 14:35:00,127.71,127.71,127.44,127.46,22664.0,111.7727,111.7727,111.5364,111.5539,22664.0
2019-06-11 14:40:00,127.47,127.5,127.39,127.46,26763.0,111.5626,111.5889,111.4926,111.5539,26763.0
2019-06-11 14:45:00,127.46,127.47,127.39,127.47,21733.0,111.5539,111.5626,111.4926,111.5626,21733.0
2019-06-11 14:50:00,127.47,127.5,127.41,127.42,35119.0,111.5626,111.5889,111.5101,111.5189,35119.0
2019-06-11 14:55:00,127.42,127.51,127.37,127.49,27161.0,111.5189,111.5976,111.4751,111.5801,27161.0
2019-06-11 15:00:00,127.49,127.54,127.38,127.38,44385.0,111.5801,111.6239,111.4839,111.4839,44385.0
2019-06-11 15:05:00,127.37,127.61,127.37,127.61,28944.0,111.4751,111.6852,111.4751,111.6852,28944.0
2019-06-11 15:10:00,127.6,127.64,127.54,127.54,19401.0,111.6764,111.7114,111.6239,111.6239,19401.0
2019-06-11 15:15:00,127.55,127.67,127.52,127.63,25482.0,111.6327,111.7377,111.6064,111.7027,25482.0
2019-06-11 15:20:00,127.62,127.8,127.61,127.7,39842.0,111.6939,111.8515,111.6852,111.7639,39842.0
2019-06-11 15:25:00,127.71,127.71,127.6,127.69,27478.0,111.7727,111.7727,111.6764,111.7552,27478.0
2019-06-11 15:30:00,127.68,127.83,127.59,127.78,36734.0,111.7464,111.8777,111.6677,111.8339,36734.0
2019-06-11 15:35:00,127.77,127.77,127.53,127.58,46416.0,111.8252,111.8252,111.6151,111.6589,46416.0
2019-06-11 15:40:00,127.58,127.58,127.41,127.49,51528.0,111.6589,111.6589,111.5101,111.5801,51528.0
2019-06-11 15:45:00,127.48,127.5,127.38,127.43,51384.0,111.5714,111.5889,111.4839,111.5276,51384.0
2019-06-11 15:50:00,127.42,127.42,126.96,127.17,116022.0,111.5189,111.5189,111.1163,111.3001,116022.0
2019-06-11 15:55:00,127.17,127.34,127.11,127.29,144452.0,111.3001,111.4489,111.2476,111.4051,144452.0
2019-06-12 09:30:00,126.75,126.99,126.08,126.5,124346.0,110.9325,111.1425,110.3461,110.7137,124346.0
2019-06-12 09:35:00,126.48,127.38,126.48,127.3,42154.0,110.6962,111.4839,110.6962,111.4138,42154.0
2019-06-12 09:40:00,127.26,127.52,127.1,127.46,46572.0,111.3788,111.6064,111.2388,111.5539,46572.0
2019-06-12 09:45:00,127.45,127.46,126.85,127.01,33227.0,111.5451,111.5539,111.02,111.16,33227.0
2019-06-12 09:50:00,127.03,127.34,126.95,127.28,28582.0,111.1775,111.4489,111.1075,111.3963,28582.0
2019-06-12 09:55:00,127.28,127.33,126.99,127.17,40091.0,111.3963,111.4401,111.1425,111.3001,40091.0
2019-06-12 10:00:00,127.22,127.29,127.06,127.14,27594.0,111.3438,111.4051,111.2038,111.2738,27594.0
2019-06-12 10:05:00,127.16,127.17,126.8,126.8,21699.0,111.2913,111.3001,110.9762,110.9762,21699.0
2019-06-12 10:10:00,126.79,126.87,126.65,126.75,25336.0,110.9675,111.0375,110.845,110.9325,25336.0
2019-06-12 10:15:00,126.75,126.91,126.68,126.86,15970.0,110.9325,111.0725,110.8712,111.0288,15970.0
2019-06-12 10:20:00,126.84,127.02,126.78,126.78,14673.0,111.0113,111.1688,110.9587,110.9587,14673.0
2019-06-12 10:25:00,126.79,126.81,126.5,126.74,19958.0,110.9675,110.985,110.7137,110.9237,19958.0
2019-06-12 10:30:00,126.73,126.81,126.55,126.59,22387.0,110.915,110.985,110.7574,110.7925,22387.0
2019-06-12 10:35:00,126.6,126.81,126.58,126.76,22141.0,110.8012,110.985,110.7837,110.9412,22141.0
2019-06-12 10:40:00,126.78,126.99,126.73,126.83,29318.0,110.9587,111.1425,110.915,111.0025,29318.0
2019-06-12 10:45:00,126.83,127.01,126.81,126.92,25620.0,111.0025,111.16,110.985,111.0813,25620.0
2019-06-12 10:50:00,126.94,127.09,126.86,126.92,26890.0,111.0988,111.2301,111.0288,111.0813,26890.0
2019-06-12 10:55:00,126.87,126.87,126.48,126.49,18839.0,111.0375,111.0375,110.6962,110.7049,18839.0
2019-06-12 11:00:00,126.45,126.61,126.35,126.61,32223.0,110.6699,110.81,110.5824,110.81,32223.0
2019-06-12 11:05:00,126.66,126.72,126.62,126.63,17302.0,110.8537,110.9062,110.8187,110.8275,17302.0
2019-06-12 11:10:00,126.64,126.7,126.51,126.57,20184.0,110.8362,110.8887,110.7224,110.7749,20184.0
2019-06-12 11:15:00,126.59,126.87,126.59,126.86,29283.0,110.7925,111.0375,110.7925,111.0288,29283.0
2019-06-12 11:20:00,126.88,126.93,126.74,126.91,26887.0,111.0463,111.09,110.9237,111.0725,26887.0
2019-06-12 11:25:00,126.91,127.0,126.81,126.9,21158.0,111.0725,111.1513,110.985,111.0638,21158.0
2019-06-12 11:30:00,126.91,127.15,126.88,127.09,15632.0,111.0725,111.2826,111.0463,111.2301,15632.0
2019-06-12 11:35:00,127.09,127.11,126.74,126.83,13566.0,111.2301,111.2476,110.9237,111.0025,13566.0
2019-06-12 11:40:00,126.82,126.96,126.78,126.88,12147.0,110.9937,111.1163,110.9587,111.0463,12147.0
2019-06-12 11:45:00,126.86,126.94,126.79,126.87,9418.0,111.0288,111.0988,110.9675,111.0375,9418.0
2019-06-12 11:50:00,126.85,126.99,126.8,126.82,8807.0,111.02,111.1425,110.9762,110.9937,8807.0
2019-06-12 11:55:00,126.85,126.93,126.79,126.8,14860.0,111.02,111.09,110.9675,110.9762,14860.0
2019-06-12 12:00:00,126.81,126.98,126.78,126.86,14319.0,110.985,111.1338,110.9587,111.0288,14319.0
2019-06-12 12:05:00,126.82,126.94,126.82,126.88,13866.0,110.9937,111.0988,110.9937,111.0463,13866.0
2019-06-12 12:10:00,126.89,126.9,126.78,126.81,8529.0,111.055,111.0638,110.9587,110.985,8529.0
2019-06-12 12:15:00,126.8,126.98,126.76,126.91,9973.0,110.9762,111.1338,110.9412,111.0725,9973.0
2019-06-12 12:20:00,126.91,127.12,126.88,127.07,16039.0,111.0725,111.2563,111.0463,111.2126,16039.0
2019-06-12 12:25:00,127.09,127.18,127.07,127.11,22812.0,111.2301,111.3088,111.2126,111.2476,22812.0
2019-06-12 12:30:00,127.11,127.18,127.07,127.12,15254.0,111.2476,111.3088,111.2126,111.2563,15254.0
2019-06-12 12:35:00,127.12,127.17,127.02,127.04,12582.0,111.2563,111.3001,111.1688,111.1863,12582.0
2019-06-12 12:40:00,127.04,127.08,127.02,127.07,7430.0,111.1863,111.2213,111.1688,111.2126,7430.0
2019-06-12 12:45:00,127.07,127.29,127.07,127.26,11331.0,111.2126,111.4051,111.2126,111.3788,11331.0
2019-06-12 12:50:00,127.25,127.37,127.22,127.23,17974.0,111.3701,111.4751,111.3438,111.3526,17974.0
2019-06-12 12:55:00,127.22,127.33,127.17,127.19,12427.0,111.3438,111.4401,111.3001,111.3176,12427.0
2019-06-12 13:00:00,127.21,127.23,127.11,127.14,12807.0,111.3351,111.3526,111.2476,111.2738,12807.0
2019-06-12 13:05:00,127.13,127.27,127.13,127.15,9380.0,111.2651,111.3876,111.2651,111.2826,9380.0
2019-06-12 13:10:00,127.14,127.15,127.03,127.08,8877.0,111.2738,111.2826,111.1775,111.2213,8877.0
2019-06-12 13:15:00,127.05,127.14,127.05,127.11,8674.0,111.195,111.2738,111.195,111.2476,8674.0
2019-06-12 13:20:00,127.13,127.27,127.13,127.23,11388.0,111.2651,111.3876,111.2651,111.3526,11388.0
2019-06-12 13:25:00,127.22,127.27,127.17,127.23,11959.0,111.3438,111.3876,111.3001,111.3526,11959.0
2019-06-12 13:30:00,127.24,127.25,127.16,127.19,8098.0,111.3613,111.3701,111.2913,111.3176,8098.0
2019-06-12 13:35:00,127.18,127.2,127.06,127.08,15640.0,111.3088,111.3263,111.2038,111.2213,15640.0
2019-06-12 13:40:00,127.09,127.15,127.08,127.15,9305.0,111.2301,111.2826,111.2213,111.2826,9305.0
2019-06-12 13:45:00,127.17,127.31,127.17,127.29,11160.0,111.3001,111.4226,111.3001,111.4051,11160.0
2019-06-12 13:50:00,127.3,127.36,127.26,127.26,10101.0,111.4138,111.4664,111.3788,111.3788,10101.0
2019-06-12 13:55:00,127.25,127.3,127.25,127.29,8960.0,111.3701,111.4138,111.3701,111.4051,8960.0
2019-06-12 14:00:00,127.28,127.35,127.2,127.22,14667.0,111.3963,111.4576,111.3263,111.3438,14667.0
2019-06-12 14:05:00,127.22,127.22,127.09,127.1,11886.0,111.3438,111.3438,111.2301,111.2388,11886.0
2019-06-12 14:10:00,127.09,127.11,127.04,127.05,12292.0,111.2301,111.2476,111.1863,111.195,12292.0
2019-06-12 14:15:00,127.07,127.13,127.01,127.02,9296.0,111.2126,111.2651,111.16,111.1688,9296.0
2019-06-12 14:20:00,127.03,127.04,126.95,127.02,11498.0,111.1775,111.1863,111.1075,111.1688,11498.0
2019-06-12 14:25:00,127.03,127.09,127.0,127.08,8640.0,111.1775,111.2301,111.1513,111.2213,8640.0
2019-06-12 14:30:00,127.08,127.1,126.99,127.1,11253.0,111.2213,111.2388,111.1425,111.2388,11253.0
2019-06-12 14:35:00,127.1,127.17,127.07,127.13,15948.0,111.2388,111.3001,111.2126,111.2651,15948.0
2019-06-12 14:40:00,127.12,127.26,127.11,127.23,25384.0,111.2563,111.3788,111.2476,111.3526,25384.0
2019-06-12 14:45:00,127.22,127.29,127.2,127.22,16605.0,111.3438,111.4051,111.3263,111.3438,16605.0
2019-06-12 14:50:00,127.22,127.23,127.08,127.08,21665.0,111.3438,111.3526,111.2213,111.2213,21665.0
2019-06-12 14:55:00,127.08,127.11,127.01,127.01,12321.0,111.2213,111.2476,111.16,111.16,12321.0
2019-06-12 15:00:00,127.02,127.02,126.86,126.86,19268.0,111.1688,111.1688,111.0288,111.0288,19268.0
2019-06-12 15:05:00,126.86,126.91,126.8,126.91,14229.0,111.0288,111.0725,110.9762,111.0725,14229.0
2019-06-12 15:10:00,126.91,127.08,126.91,127.07,17770.0,111.0725,111.2213,111.0725,111.2126,17770.0
2019-06-12 15:15:00,127.07,127.08,126.99,127.02,17755.0,111.2126,111.2213,111.1425,111.1688,17755.0
2019-06-12 15:20:00,127.02,127.11,127.01,127.02,14916.0,111.1688,111.2476,111.16,111.1688,14916.0
2019-06-12 15:25:00,127.03,127.07,126.91,126.91,18584.0,111.1775,111.2126,111.0725,111.0725,18584.0
2019-06-12 15:30:00,126.91,127.02,126.88,126.97,26363.0,111.0725,111.1688,111.0463,111.125,26363.0
2019-06-12 15:35:00,126.96,127.0,126.91,126.95,27950.0,111.1163,111.1513,111.0725,111.1075,27950.0
2019-06-12 15:40:00,126.95,127.02,126.89,126.91,43178.0,111.1075,111.1688,111.055,111.0725,43178.0
2019-06-12 15:45:00,126.9,126.99,126.89,126.97,52132.0,111.0638,111.1425,111.055,111.125,52132.0
2019-06-12 15:50:00,126.98,127.04,126.82,126.85,68268.0,111.1338,111.1863,110.9937,111.02,68268.0
2019-06-12 15:55:00,126.85,127.14,126.85,127.13,158394.0,111.02,111.2738,111.02,111.2651,158394.0
2019-06-13 09:30:00,127.35,128.15,127.35,127.51,60670.0,111.4576,112.1578,111.4576,111.5976,60670.0
2019-06-13 09:35:00,127.5,128.1,127.45,127.79,47614.0,111.5889,112.114,111.5451,111.8427,47614.0
2019-06-13 09:40:00,127.77,128.06,127.66,127.88,33976.0,111.8252,112.079,111.7289,111.9215,33976.0
2019-06-13 09:45:00,128.0,128.4,127.97,128.08,36010.0,112.0265,112.3766,112.0002,112.0965,36010.0
2019-06-13 09:50:00,128.09,128.17,127.91,127.98,22520.0,112.1053,112.1753,111.9477,112.009,22520.0
2019-06-13 09:55:00,128.02,128.3,127.92,128.0,16081.0,112.044,112.2891,111.9565,112.0265,16081.0
2019-06-13 10:00:00,128.01,128.1,127.63,127.63,20011.0,112.0352,112.114,111.7027,111.7027,20011.0
2019-06-13 10:05:00,127.63,127.69,127.23,127.32,39728.0,111.7027,111.7552,111.3526,111.4314,39728.0
2019-06-13 10:10:00,127.37,127.46,127.13,127.13,22558.0,111.4751,111.5539,111.2651,111.2651,22558.0
2019-06-13 10:15:00,127.16,127.39,126.98,127.34,28814.0,111.2913,111.4926,111.1338,111.4489,28814.0
2019-06-13 10:20:00,127.3,127.46,127.15,127.39,28200.0,111.4138,111.5539,111.2826,111.4926,28200.0
2019-06-13 10:25:00,127.39,127.64,127.37,127.53,27389.0,111.4926,111.7114,111.4751,111.6151,27389.0
2019-06-13 10:30:00,127.53,127.59,127.3,127.38,19427.0,111.6151,111.6677,111.4138,111.4839,19427.0
2019-06-13 10:35:00,127.45,127.59,127.28,127.5,18943.0,111.5451,111.6677,111.3963,111.5889,18943.0
2019-06-13 10:40:00,127.5,127.53,127.21,127.28,9320.0,111.5889,111.6151,111.3351,111.3963,9320.0
2019-06-13 10:45:00,127.31,127.33,127.12,127.16,17498.0,111.4226,111.4401,111.2563,111.2913,17498.0
2019-06-13 10:50:00,127.18,127.3,127.09,127.22,24001.0,111.3088,111.4138,111.2301,111.3438,24001.0
2019-06-13 10:55:00,127.25,127.29,127.18,127.18,10964.0,111.3701,111.4051,111.3088,111.3088,10964.0
2019-06-13 11:00:00,127.21,127.72,127.21,127.59,31167.0,111.3351,111.7814,111.3351,111.6677,31167.0
2019-06-13 11:05:00,127.6,127.6,127.27,127.44,16854.0,111.6764,111.6764,111.3876,111.5364,16854.0
2019-06-13 11:10:00,127.45,127.61,127.41,127.6,12447.0,111.5451,111.6852,111.5101,111.6764,12447.0
2019-06-13 11:15:00,127.59,127.6,127.44,127.57,13912.0,111.6677,111.6764,111.5364,111.6502,13912.0
2019-06-13 11:20:00,127.58,127.63,127.41,127.48,16752.0,111.6589,111.7027,111.5101,111.5714,16752.0
2019-06-13 11:25:00,127.48,127.6,127.42,127.59,23614.0,111.5714,111.6764,111.5189,111.6677,23614.0
2019-06-13 11:30:00,127.58,127.58,127.4,127.46,15439.0,111.6589,111.6589,111.5014,111.5539,15439.0
2019-06-13 11:35:00,127.44,127.44,127.27,127.4,15346.0,111.5364,111.5364,111.3876,111.5014,15346.0
2019-06-13 11:40:00,127.4,127.59,127.4,127.57,10743.0,111.5014,111.6677,111.5014,111.6502,10743.0
2019-06-13 11:45:00,127.58,127.59,127.44,127.49,13424.0,111.6589,111.6677,111.5364,111.5801,13424.0
2019-06-13 11:50:00,127.53,127.61,127.44,127.46,13953.0,111.6151,111.6852,111.5364,111.5539,13953.0
2019-06-13 11:55:00,127.47,127.53,127.44,127.51,10463.0,111.5626,111.6151,111.5364,111.5976,10463.0
2019-06-13 12:00:00,127.51,127.59,127.44,127.51,17025.0,111.5976,111.6677,111.5364,111.5976,17025.0
2019-06-13 12:05:00,127.52,127.66,127.51,127.6,12913.0,111.6064,111.7289,111.5976,111.6764,12913.0
2019-06-13 12:10:00,127.59,127.64,127.49,127.49,11172.0,111.6677,111.7114,111.5801,111.5801,11172.0
2019-06-13 12:15:00,127.48,127.57,127.43,127.55,11194.0,111.5714,111.6502,111.5276,111.6327,11194.0
2019-06-13 12:20:00,127.59,127.6,127.4,127.48,12708.0,111.6677,111.6764,111.5014,111.5714,12708.0
2019-06-13 12:25:00,127.51,127.59,127.38,127.38,13345.0,111.5976,111.6677,111.4839,111.4839,13345.0
2019-06-13 12:30:00,127.37,127.45,127.32,127.35,14109.0,111.4751,111.5451,111.4314,111.4576,14109.0
2019-06-13 12:35:00,127.33,127.4,127.32,127.35,9978.0,111.4401,111.5014,111.4314,111.4576,9978.0
2019-06-13 12:40:00,127.32,127.66,127.26,127.66,13957.0,111.4314,111.7289,111.3788,111.7289,13957.0
2019-06-13 12:45:00,127.65,127.75,127.6,127.62,19852.0,111.7202,111.8077,111.6764,111.6939,19852.0
2019-06-13 12:50:00,127.61,127.81,127.61,127.76,16350.0,111.6852,111.8602,111.6852,111.8164,16350.0
2019-06-13 12:55:00,127.76,127.82,127.74,127.79,15936.0,111.8164,111.869,111.7989,111.8427,15936.0
2019-06-13 13:00:00,127.82,127.84,127.61,127.64,12081.0,111.869,111.8865,111.6852,111.7114,12081.0
2019-06-13 13:05:00,127.64,127.64,127.5,127.56,8674.0,111.7114,111.7114,111.5889,111.6414,8674.0
2019-06-13 13:10:00,127.6,127.72,127.53,127.57,12917.0,111.6764,111.7814,111.6151,111.6502,12917.0
2019-06-13 13:15:00,127.56,127.68,127.56,127.61,19966.0,111.6414,111.7464,111.6414,111.6852,19966.0
2019-06-13 13:20:00,127.62,127.68,127.56,127.61,10353.0,111.6939,111.7464,111.6414,111.6852,10353.0
2019-06-13 13:25:00,127.61,127.63,127.48,127.51,7890.0,111.6852,111.7027,111.5714,111.5976,7890.0
2019-06-13 13:30:00,127.53,127.58,127.43,127.46,13429.0,111.6151,111.6589,111.5276,111.5539,13429.0
2019-06-13 13:35:00,127.45,127.54,127.4,127.52,10443.0,111.5451,111.6239,111.5014,111.6064,10443.0
2019-06-13 13:40:00,127.5,127.5,127.35,127.35,14129.0,111.5889,111.5889,111.4576,111.4576,14129.0
2019-06-13 13:45:00,127.38,127.53,127.36,127.52,13533.0,111.4839,111.6151,111.4664,111.6064,13533.0
2019-06-13 13:50:00,127.52,127.52,127.44,127.49,10275.0,111.6064,111.6064,111.5364,111.5801,10275.0
2019-06-13 13:55:00,127.52,127.52,127.4,127.4,14967.0,111.6064,111.6064,111.5014,111.5014,14967.0
2019-06-13 14:00:00,127.41,127.56,127.41,127.56,17038.0,111.5101,111.6414,111.5101,111.6414,17038.0
2019-06-13 14:05:00,127.56,127.56,127.29,127.3,14267.0,111.6414,111.6414,111.4051,111.4138,14267.0
2019-06-13 14:10:00,127.3,127.34,127.17,127.23,46585.0,111.4138,111.4489,111.3001,111.3526,46585.0
2019-06-13 14:15:00,127.25,127.27,127.04,127.21,48651.0,111.3701,111.3876,111.1863,111.3351,48651.0
2019-06-13 14:20:00,127.23,127.24,127.14,127.22,13605.0,111.3526,111.3613,111.2738,111.3438,13605.0
2019-06-13 14:25:00,127.22,127.34,127.17,127.31,23877.0,111.3438,111.4489,111.3001,111.4226,23877.0
2019-06-13 14:30:00,127.31,127.35,127.18,127.18,15601.0,111.4226,111.4576,111.3088,111.3088,15601.0
2019-06-13 14:35:00,127.17,127.21,127.03,127.13,27730.0,111.3001,111.3351,111.1775,111.2651,27730.0
2019-06-13 14:40:00,127.14,127.35,127.12,127.33,19423.0,111.2738,111.4576,111.2563,111.4401,19423.0
2019-06-13 14:45:00,127.36,127.36,127.17,127.18,15280.0,111.4664,111.4664,111.3001,111.3088,15280.0
2019-06-13 14:50:00,127.18,127.21,127.1,127.15,19272.0,111.3088,111.3351,111.2388,111.2826,19272.0
2019-06-13 14:55:00,127.16,127.25,127.1,127.15,16320.0,111.2913,111.3701,111.2388,111.2826,16320.0
2019-06-13 15:00:00,127.13,127.15,126.92,126.96,46421.0,111.2651,111.2826,111.0813,111.1163,46421.0
2019-06-13 15:05:00,126.98,127.04,126.94,126.96,20568.0,111.1338,111.1863,111.0988,111.1163,20568.0
2019-06-13 15:10:00,126.95,127.03,126.9,126.93,27562.0,111.1075,111.1775,111.0638,111.09,27562.0
2019-06-13 15:15:00,126.89,126.89,126.76,126.82,32829.0,111.055,111.055,110.9412,110.9937,32829.0
2019-06-13 15:20:00,126.82,126.94,126.81,126.86,29310.0,110.9937,111.0988,110.985,111.0288,29310.0
2019-06-13 15:25:00,126.87,126.92,126.84,126.86,28883.0,111.0375,111.0813,111.0113,111.0288,28883.0
2019-06-13 15:30:00,126.86,126.93,126.76,126.87,59547.0,111.0288,111.09,110.9412,111.0375,59547.0
2019-06-13 15:35:00,126.87,126.92,126.82,126.84,49788.0,111.0375,111.0813,110.9937,111.0113,49788.0
2019-06-13 15:40:00,126.84,126.97,126.84,126.95,43791.0,111.0113,111.125,111.0113,111.1075,43791.0
2019-06-13 15:45:00,126.94,126.96,126.82,126.83,60052.0,111.0988,111.1163,110.9937,111.0025,60052.0
2019-06-13 15:50:00,126.84,127.09,126.81,126.95,81325.0,111.0113,111.2301,110.985,111.1075,81325.0
2019-06-13 15:55:00,126.97,127.2,126.92,127.17,161732.0,111.125,111.3263,111.0813,111.3001,161732.0
2019-06-14 09:30:00,126.61,126.7,125.8,125.91,93615.0,110.81,110.8887,110.101,110.1973,93615.0
2019-06-14 09:35:00,125.89,125.99,125.5,125.69,50133.0,110.1798,110.2673,109.8385,110.0048,50133.0
2019-06-14 09:40:00,125.65,125.97,125.65,125.88,31701.0,109.9698,110.2498,109.9698,110.1711,31701.0
2019-06-14 09:45:00,125.89,126.24,125.85,126.18,29368.0,110.1798,110.4861,110.1448,110.4336,29368.0
2019-06-14 09:50:00,126.14,126.35,125.65,125.65,53275.0,110.3986,110.5824,109.9698,109.9698,53275.0
2019-06-14 09:55:00,125.65,125.81,125.52,125.73,45943.0,109.9698,110.1098,109.856,110.0398,45943.0
2019-06-14 10:00:00,125.64,125.85,125.52,125.85,39152.0,109.961,110.1448,109.856,110.1448,39152.0
2019-06-14 10:05:00,125.86,126.12,125.7,126.12,52406.0,110.1536,110.3811,110.0135,110.3811,52406.0
2019-06-14 10:10:00,126.09,126.34,125.87,126.3,26643.0,110.3548,110.5737,110.1623,110.5386,26643.0
2019-06-14 10:15:00,126.27,126.44,126.2,126.34,23080.0,110.5124,110.6612,110.4511,110.5737,23080.0
2019-06-14 10:20:00,126.35,126.43,126.25,126.32,18389.0,110.5824,110.6524,110.4949,110.5561,18389.0
2019-06-14 10:25:00,126.36,126.54,126.33,126.38,21874.0,110.5912,110.7487,110.5649,110.6087,21874.0
2019-06-14 10:30:00,126.4,126.47,126.16,126.29,15883.0,110.6262,110.6874,110.4161,110.5299,15883.0
2019-06-14 10:35:00,126.37,126.59,126.24,126.59,15464.0,110.5999,110.7925,110.4861,110.7925,15464.0
2019-06-14 10:40:00,126.61,126.81,126.58,126.8,20523.0,110.81,110.985,110.7837,110.9762,20523.0
2019-06-14 10:45:00,126.8,126.93,126.69,126.93,21656.0,110.9762,111.09,110.88,111.09,21656.0
2019-06-14 10:50:00,126.96,127.02,126.89,126.97,20304.0,111.1163,111.1688,111.055,111.125,20304.0
2019-06-14 10:55:00,127.0,127.0,126.74,126.84,23458.0,111.1513,111.1513,110.9237,111.0113,23458.0
2019-06-14 11:00:00,126.86,126.93,126.78,126.86,13387.0,111.0288,111.09,110.9587,111.0288,13387.0
2019-06-14 11:05:00,126.89,126.92,126.39,126.47,20043.0,111.055,111.0813,110.6174,110.6874,20043.0
2019-06-14 11:10:00,126.5,126.5,126.25,126.27,13698.0,110.7137,110.7137,110.4949,110.5124,13698.0
2019-06-14 11:15:00,126.26,126.57,126.26,126.55,11179.0,110.5036,110.7749,110.5036,110.7574,11179.0
2019-06-14 11:20:00,126.54,126.64,126.49,126.63,14808.0,110.7487,110.8362,110.7049,110.8275,14808.0
2019-06-14 11:25:00,126.65,126.78,126.6,126.72,13267.0,110.845,110.9587,110.8012,110.9062,13267.0
2019-06-14 11:30:00,126.75,126.89,126.66,126.82,9840.0,110.9325,111.055,110.8537,110.9937,9840.0
2019-06-14 11:35:00,126.79,126.79,126.58,126.74,8325.0,110.9675,110.9675,110.7837,110.9237,8325.0
2019-06-14 11:40:00,126.77,126.77,126.58,126.58,12840.0,110.95,110.95,110.7837,110.7837,12840.0
2019-06-14 11:45:00,126.56,126.71,126.48,126.6,13108.0,110.7662,110.8975,110.6962,110.8012,13108.0
2019-06-14 11:50:00,126.63,126.92,126.63,126.91,10725.0,110.8275,111.0813,110.8275,111.0725,10725.0
2019-06-14 11:55:00,126.91,127.03,126.81,126.88,18473.0,111.0725,111.1775,110.985,111.0463,18473.0
2019-06-14 12:00:00,126.86,126.88,126.65,126.71,13083.0,111.0288,111.0463,110.845,110.8975,13083.0
2019-06-14 12:05:00,126.71,126.77,126.65,126.77,13335.0,110.8975,110.95,110.845,110.95,13335.0
2019-06-14 12:10:00,126.77,126.83,126.76,126.78,12139.0,110.95,111.0025,110.9412,110.9587,12139.0
2019-06-14 12:15:00,126.77,126.83,126.72,126.81,15901.0,110.95,111.0025,110.9062,110.985,15901.0
2019-06-14 12:20:00,126.81,127.0,126.78,127.0,18890.0,110.985,111.1513,110.9587,111.1513,18890.0
2019-06-14 12:25:00,127.0,127.1,126.97,126.97,20616.0,111.1513,111.2388,111.125,111.125,20616.0
2019-06-14 12:30:00,126.95,127.16,126.95,127.16,18365.0,111.1075,111.2913,111.1075,111.2913,18365.0
2019-06-14 12:35:00,127.17,127.17,127.08,127.1,12071.0,111.3001,111.3001,111.2213,111.2388,12071.0
2019-06-14 12:40:00,127.1,127.13,127.0,127.06,11651.0,111.2388,111.2651,111.1513,111.2038,11651.0
2019-06-14 12:45:00,127.05,127.06,126.91,126.95,6500.0,111.195,111.2038,111.0725,111.1075,6500.0
2019-06-14 12:50:00,126.98,127.06,126.98,127.02,5981.0,111.1338,111.2038,111.1338,111.1688,5981.0
2019-06-14 12:55:00,127.0,127.02,126.92,126.95,6857.0,111.1513,111.1688,111.0813,111.1075,6857.0
2019-06-14 13:00:00,126.91,126.95,126.85,126.89,5089.0,111.0725,111.1075,111.02,111.055,5089.0
2019-06-14 13:05:00,126.92,126.95,126.86,126.94,6582.0,111.0813,111.1075,111.0288,111.0988,6582.0
2019-06-14 13:10:00,126.91,126.94,126.84,126.87,4687.0,111.0725,111.0988,111.0113,111.0375,4687.0
2019-06-14 13:15:00,126.87,126.89,126.85,126.87,3350.0,111.0375,111.055,111.02,111.0375,3350.0
2019-06-14 13:20:00,126.88,126.93,126.84,126.92,8430.0,111.0463,111.09,111.0113,111.0813,8430.0
2019-06-14 13:25:00,126.93,126.93,126.79,126.82,5231.0,111.09,111.09,110.9675,110.9937,5231.0
2019-06-14 13:30:00,126.86,126.9,126.8,126.82,6890.0,111.0288,111.0638,110.9762,110.9937,6890.0
2019-06-14 13:35:00,126.82,126.91,126.8,126.86,3800.0,110.9937,111.0725,110.9762,111.0288,3800.0
2019-06-14 13:40:00,126.85,126.85,126.71,126.75,6094.0,111.02,111.02,110.8975,110.9325,6094.0
2019-06-14 13:45:00,126.73,126.73,126.63,126.64,8525.0,110.915,110.915,110.8275,110.8362,8525.0
2019-06-14 13:50:00,126.63,126.72,126.63,126.72,3300.0,110.8275,110.9062,110.8275,110.9062,3300.0
2019-06-14 13:55:00,126.72,126.8,126.7,126.77,6066.0,110.9062,110.9762,110.8887,110.95,6066.0
2019-06-14 14:00:00,126.76,126.87,126.73,126.85,8564.0,110.9412,111.0375,110.915,111.02,8564.0
2019-06-14 14:05:00,126.85,126.93,126.84,126.93,10179.0,111.02,111.09,111.0113,111.09,10179.0
2019-06-14 14:10:00,126.92,127.05,126.91,127.0,11724.0,111.0813,111.195,111.0725,111.1513,11724.0
2019-06-14 14:15:00,127.0,127.13,127.0,127.08,13294.0,111.1513,111.2651,111.1513,111.2213,13294.0
2019-06-14 14:20:00,127.08,127.09,126.96,126.97,6492.0,111.2213,111.2301,111.1163,111.125,6492.0
2019-06-14 14:25:00,126.97,127.07,126.92,127.02,14497.0,111.125,111.2126,111.0813,111.1688,14497.0
2019-06-14 14:30:00,127.03,127.09,127.01,127.09,7674.0,111.1775,111.2301,111.16,111.2301,7674.0
2019-06-14 14:35:00,127.09,127.12,127.04,127.06,8806.0,111.2301,111.2563,111.1863,111.2038,8806.0
2019-06-14 14:40:00,127.06,127.06,126.99,127.01,7793.0,111.2038,111.2038,111.1425,111.16,7793.0
2019-06-14 14:45:00,127.01,127.05,126.98,127.05,9243.0,111.16,111.195,111.1338,111.195,9243.0
2019-06-14 14:50:00,127.07,127.17,127.04,127.13,13733.0,111.2126,111.3001,111.1863,111.2651,13733.0
2019-06-14 14:55:00,127.12,127.24,127.1,127.23,14232.0,111.2563,111.3613,111.2388,111.3526,14232.0
2019-06-14 15:00:00,127.22,127.39,127.19,127.35,19337.0,111.3438,111.4926,111.3176,111.4576,19337.0
2019-06-14 15:05:00,127.35,127.35,127.22,127.28,12117.0,111.4576,111.4576,111.3438,111.3963,12117.0
2019-06-14 15:10:00,127.29,127.33,127.24,127.31,13055.0,111.4051,111.4401,111.3613,111.4226,13055.0
2019-06-14 15:15:00,127.34,127.43,127.32,127.42,22831.0,111.4489,111.5276,111.4314,111.5189,22831.0
2019-06-14 15:20:00,127.44,127.47,127.32,127.46,16980.0,111.5364,111.5626,111.4314,111.5539,16980.0
2019-06-14 15:25:00,127.46,127.47,127.39,127.41,11464.0,111.5539,111.5626,111.4926,111.5101,11464.0
2019-06-14 15:30:00,127.38,127.47,127.31,127.47,15619.0,111.4839,111.5626,111.4226,111.5626,15619.0
2019-06-14 15:35:00,127.47,127.62,127.43,127.44,71792.0,111.5626,111.6939,111.5276,111.5364,71792.0
2019-06-14 15:40:00,127.42,127.42,127.32,127.38,23982.0,111.5189,111.5189,111.4314,111.4839,23982.0
2019-06-14 15:45:00,127.36,127.41,127.31,127.32,26942.0,111.4664,111.5101,111.4226,111.4314,26942.0
2019-06-14 15:50:00,127.32,127.65,127.32,127.56,67182.0,111.4314,111.7202,111.4314,111.6414,67182.0
2019-06-14 15:55:00,127.55,127.56,127.21,127.24,137709.0,111.6327,111.6414,111.3351,111.3613,137709.0
2019-06-17 09:30:00,127.21,127.64,126.77,127.26,62743.0,111.3351,111.7114,110.95,111.3788,62743.0
2019-06-17 09:35:00,127.29,127.41,126.77,126.81,42644.0,111.4051,111.5101,110.95,110.985,42644.0
2019-06-17 09:40:00,126.83,127.12,126.68,126.85,31346.0,111.0025,111.2563,110.8712,111.02,31346.0
2019-06-17 09:45:00,126.9,127.2,126.88,127.17,23018.0,111.0638,111.3263,111.0463,111.3001,23018.0
2019-06-17 09:50:00,127.18,127.5,127.15,127.28,45063.0,111.3088,111.5889,111.2826,111.3963,45063.0
2019-06-17 09:55:00,127.26,127.49,127.26,127.42,22932.0,111.3788,111.5801,111.3788,111.5189,22932.0
2019-06-17 10:00:00,127.48,127.78,127.35,127.61,28463.0,111.5714,111.8339,111.4576,111.6852,28463.0
2019-06-17 10:05:00,127.63,127.66,127.5,127.6,15510.0,111.7027,111.7289,111.5889,111.6764,15510.0
2019-06-17 10:10:00,127.56,127.56,127.35,127.39,22373.0,111.6414,111.6414,111.4576,111.4926,22373.0
2019-06-17 10:15:00,127.38,127.39,127.11,127.14,7552.0,111.4839,111.4926,111.2476,111.2738,7552.0
2019-06-17 10:20:00,127.14,127.39,127.14,127.39,10444.0,111.2738,111.4926,111.2738,111.4926,10444.0
2019-06-17 10:25:00,127.4,127.57,127.37,127.51,14245.0,111.5014,111.6502,111.4751,111.5976,14245.0
2019-06-17 10:30:00,127.5,127.65,127.48,127.61,17774.0,111.5889,111.7202,111.5714,111.6852,17774.0
2019-06-17 10:35:00,127.66,127.7,127.52,127.61,15531.0,111.7289,111.7639,111.6064,111.6852,15531.0
2019-06-17 10:40:00,127.61,127.72,127.56,127.66,15813.0,111.6852,111.7814,111.6414,111.7289,15813.0
2019-06-17 10:45:00,127.65,127.72,127.54,127.69,14350.0,111.7202,111.7814,111.6239,111.7552,14350.0
2019-06-17 10:50:00,127.68,127.77,127.61,127.73,11767.0,111.7464,111.8252,111.6852,111.7902,11767.0
2019-06-17 10:55:00,127.72,127.72,127.6,127.7,13030.0,111.7814,111.7814,111.6764,111.7639,13030.0
2019-06-17 11:00:00,127.67,127.83,127.63,127.75,13930.0,111.7377,111.8777,111.7027,111.8077,13930.0
2019-06-17 11:05:00,127.77,127.79,127.52,127.54,12834.0,111.8252,111.8427,111.6064,111.6239,12834.0
2019-06-17 11:10:00,127.54,127.59,127.48,127.51,7216.0,111.6239,111.6677,111.5714,111.5976,7216.0
2019-06-17 11:15:00,127.51,127.71,127.48,127.71,17433.0,111.5976,111.7727,111.5714,111.7727,17433.0
2019-06-17 11:20:00,127.71,127.74,127.53,127.53,13940.0,111.7727,111.7989,111.6151,111.6151,13940.0
2019-06-17 11:25:00,127.51,127.6,127.47,127.57,16230.0,111.5976,111.6764,111.5626,111.6502,16230.0
2019-06-17 11:30:00,127.56,127.62,127.49,127.6,15078.0,111.6414,111.6939,111.5801,111.6764,15078.0
2019-06-17 11:35:00,127.6,127.61,127.51,127.59,14049.0,111.6764,111.6852,111.5976,111.6677,14049.0
2019-06-17 11:40:00,127.59,127.67,127.56,127.67,12954.0,111.6677,111.7377,111.6414,111.7377,12954.0
2019-06-17 11:45:00,127.65,127.75,127.61,127.74,9167.0,111.7202,111.8077,111.6852,111.7989,9167.0
2019-06-17 11:50:00,127.75,127.84,127.72,127.74,18133.0,111.8077,111.8865,111.7814,111.7989,18133.0
2019-06-17 11:55:00,127.76,127.89,127.67,127.8,10149.0,111.8164,111.9302,111.7377,111.8515,10149.0
2019-06-17 12:00:00,127.78,127.86,127.65,127.71,13028.0,111.8339,111.904,111.7202,111.7727,13028.0
2019-06-17 12:05:00,127.72,127.72,127.59,127.59,9435.0,111.7814,111.7814,111.6677,111.6677,9435.0
2019-06-17 12:10:00,127.6,127.64,127.55,127.64,10130.0,111.6764,111.7114,111.6327,111.7114,10130.0
2019-06-17 12:15:00,127.63,127.65,127.52,127.59,13625.0,111.7027,111.7202,111.6064,111.6677,13625.0
2019-06-17 12:20:00,127.58,127.58,127.39,127.39,14434.0,111.6589,111.6589,111.4926,111.4926,14434.0
2019-06-17 12:25:00,127.42,127.49,127.42,127.46,9192.0,111.5189,111.5801,111.5189,111.5539,9192.0
2019-06-17 12:30:00,127.45,127.66,127.44,127.66,14721.0,111.5451,111.7289,111.5364,111.7289,14721.0
2019-06-17 12:35:00,127.65,127.84,127.64,127.84,13988.0,111.7202,111.8865,111.7114,111.8865,13988.0
2019-06-17 12:40:00,127.85,127.89,127.8,127.87,14068.0,111.8952,111.9302,111.8515,111.9127,14068.0
2019-06-17 12:45:00,127.87,127.91,127.86,127.89,8356.0,111.9127,111.9477,111.904,111.9302,8356.0
2019-06-17 12:50:00,127.89,127.92,127.74,127.79,14304.0,111.9302,111.9565,111.7989,111.8427,14304.0
2019-06-17 12:55:00,127.77,127.85,127.76,127.78,7530.0,111.8252,111.8952,111.8164,111.8339,7530.0
2019-06-17 13:00:00,127.79,127.88,127.77,127.87,16565.0,111.8427,111.9215,111.8252,111.9127,16565.0
2019-06-17 13:05:00,127.87,127.89,127.8,127.81,12670.0,111.9127,111.9302,111.8515,111.8602,12670.0
2019-06-17 13:10:00,127.8,127.87,127.77,127.85,9278.0,111.8515,111.9127,111.8252,111.8952,9278.0
2019-06-17 13:15:00,127.85,127.92,127.83,127.89,11648.0,111.8952,111.9565,111.8777,111.9302,11648.0
2019-06-17 13:20:00,127.89,127.92,127.84,127.84,10195.0,111.9302,111.9565,111.8865,111.8865,10195.0
2019-06-17 13:25:00,127.84,127.86,127.81,127.85,10029.0,111.8865,111.904,111.8602,111.8952,10029.0
2019-06-17 13:30:00,127.85,127.95,127.83,127.95,15049.0,111.8952,111.9827,111.8777,111.9827,15049.0
2019-06-17 13:35:00,127.95,127.98,127.89,127.94,16691.0,111.9827,112.009,111.9302,111.974,16691.0
2019-06-17 13:40:00,127.93,128.01,127.89,127.97,17047.0,111.9652,112.0352,111.9302,112.0002,17047.0
2019-06-17 13:45:00,127.98,128.03,127.9,127.92,11146.0,112.009,112.0527,111.939,111.9565,11146.0
2019-06-17 13:50:00,127.93,127.97,127.92,127.95,12777.0,111.9652,112.0002,111.9565,111.9827,12777.0
2019-06-17 13:55:00,127.96,128.01,127.95,127.99,14855.0,111.9915,112.0352,111.9827,112.0177,14855.0
2019-06-17 14:00:00,127.98,128.11,127.98,128.07,17209.0,112.009,112.1228,112.009,112.0878,17209.0
2019-06-17 14:05:00,128.09,128.1,128.02,128.09,16961.0,112.1053,112.114,112.044,112.1053,16961.0
2019-06-17 14:10:00,128.1,128.16,128.07,128.14,18439.0,112.114,112.1665,112.0878,112.149,18439.0
2019-06-17 14:15:00,128.14,128.22,128.11,128.18,14019.0,112.149,112.219,112.1228,112.184,14019.0
2019-06-17 14:20:00,128.19,128.23,128.05,128.08,16910.0,112.1928,112.2278,112.0703,112.0965,16910.0
2019-06-17 14:25:00,128.07,128.09,127.89,127.9,29387.0,112.0878,112.1053,111.9302,111.939,29387.0
2019-06-17 14:30:00,127.9,127.96,127.85,127.86,8980.0,111.939,111.9915,111.8952,111.904,8980.0
2019-06-17 14:35:00,127.87,127.98,127.86,127.94,11740.0,111.9127,112.009,111.904,111.974,11740.0
2019-06-17 14:40:00,127.94,127.94,127.82,127.94,11754.0,111.974,111.974,111.869,111.974,11754.0
2019-06-17 14:45:00,127.94,127.95,127.85,127.9,8354.0,111.974,111.9827,111.8952,111.939,8354.0
2019-06-17 14:50:00,127.88,127.88,127.78,127.82,9252.0,111.9215,111.9215,111.8339,111.869,9252.0
2019-06-17 14:55:00,127.82,127.85,127.73,127.76,7627.0,111.869,111.8952,111.7902,111.8164,7627.0
2019-06-17 15:00:00,127.76,127.77,127.65,127.73,16122.0,111.8164,111.8252,111.7202,111.7902,16122.0
2019-06-17 15:05:00,127.73,127.75,127.66,127.67,12059.0,111.7902,111.8077,111.7289,111.7377,12059.0
2019-06-17 15:10:00,127.69,127.76,127.61,127.62,15862.0,111.7552,111.8164,111.6852,111.6939,15862.0
2019-06-17 15:15:00,127.61,127.74,127.61,127.74,17369.0,111.6852,111.7989,111.6852,111.7989,17369.0
2019-06-17 15:20:00,127.74,127.74,127.61,127.61,19656.0,111.7989,111.7989,111.6852,111.6852,19656.0
2019-06-17 15:25:00,127.61,127.72,127.61,127.63,19347.0,111.6852,111.7814,111.6852,111.7027,19347.0
2019-06-17 15:30:00,127.62,127.63,127.53,127.55,32894.0,111.6939,111.7027,111.6151,111.6327,32894.0
2019-06-17 15:35:00,127.54,127.54,127.32,127.35,29236.0,111.6239,111.6239,111.4314,111.4576,29236.0
2019-06-17 15:40:00,127.34,127.44,127.32,127.32,37581.0,111.4489,111.5364,111.4314,111.4314,37581.0
2019-06-17 15:45:00,127.32,127.43,127.3,127.33,42512.0,111.4314,111.5276,111.4138,111.4401,42512.0
2019-06-17 15:50:00,127.33,127.33,127.17,127.18,87003.0,111.4401,111.4401,111.3001,111.3088,87003.0
2019-06-17 15:55:00,127.19,127.27,127.04,127.26,166068.0,111.3176,111.3876,111.1863,111.3788,166068.0
2019-06-18 09:30:00,128.4,129.21,128.21,128.75,94025.0,112.3766,113.0855,112.2103,112.6829,94025.0
2019-06-18 09:35:00,128.92,129.97,128.84,129.85,79734.0,112.8317,113.7507,112.7617,113.6456,79734.0
2019-06-18 09:40:00,129.91,130.69,129.91,130.5,172318.0,113.6981,114.3808,113.6981,114.2145,172318.0
2019-06-18 09:45:00,130.45,131.31,130.4,131.19,86333.0,114.1708,114.9234,114.127,114.8184,86333.0
2019-06-18 09:50:00,131.22,131.35,130.85,131.21,87588.0,114.8447,114.9584,114.5208,114.8359,87588.0
2019-06-18 09:55:00,131.16,131.3,131.02,131.11,51586.0,114.7921,114.9147,114.6696,114.7484,51586.0
2019-06-18 10:00:00,131.05,131.35,130.87,131.13,61746.0,114.6959,114.9584,114.5383,114.7659,61746.0
2019-06-18 10:05:00,131.18,131.22,130.75,130.98,38845.0,114.8097,114.8447,114.4333,114.6346,38845.0
2019-06-18 10:10:00,130.98,131.29,130.98,131.0,43516.0,114.6346,114.9059,114.6346,114.6521,43516.0
2019-06-18 10:15:00,130.96,131.16,130.78,131.15,52332.0,114.6171,114.7921,114.4596,114.7834,52332.0
2019-06-18 10:20:00,131.16,131.21,130.77,130.95,28902.0,114.7921,114.8359,114.4508,114.6084,28902.0
2019-06-18 10:25:00,130.96,131.0,130.8,130.88,38642.0,114.6171,114.6521,114.4771,114.5471,38642.0
2019-06-18 10:30:00,130.9,131.17,130.87,131.0,74482.0,114.5646,114.8009,114.5383,114.6521,74482.0
2019-06-18 10:35:00,131.0,131.26,130.97,131.11,46135.0,114.6521,114.8797,114.6259,114.7484,46135.0
2019-06-18 10:40:00,131.08,131.31,131.0,131.08,46641.0,114.7221,114.9234,114.6521,114.7221,46641.0
2019-06-18 10:45:00,131.09,131.17,130.92,131.16,17405.0,114.7309,114.8009,114.5821,114.7921,17405.0
2019-06-18 10:50:00,131.19,131.19,130.91,131.13,29769.0,114.8184,114.8184,114.5733,114.7659,29769.0
2019-06-18 10:55:00,131.13,131.14,130.94,131.0,19310.0,114.7659,114.7746,114.5996,114.6521,19310.0
2019-06-18 11:00:00,131.0,131.17,130.96,131.05,57702.0,114.6521,114.8009,114.6171,114.6959,57702.0
2019-06-18 11:05:00,131.09,131.32,131.09,131.31,54341.0,114.7309,114.9322,114.7309,114.9234,54341.0
2019-06-18 11:10:00,131.29,131.33,130.91,130.96,40120.0,114.9059,114.9409,114.5733,114.6171,40120.0
2019-06-18 11:15:00,130.96,131.11,130.84,130.87,33385.0,114.6171,114.7484,114.5121,114.5383,33385.0
2019-06-18 11:20:00,130.89,131.03,130.56,130.65,54684.0,114.5558,114.6784,114.267,114.3458,54684.0
2019-06-18 11:25:00,130.67,130.98,130.66,130.93,44530.0,114.3633,114.6346,114.3545,114.5909,44530.0
2019-06-18 11:30:00,130.93,130.94,130.68,130.78,31484.0,114.5909,114.5996,114.372,114.4596,31484.0
2019-06-18 11:35:00,130.77,130.86,130.64,130.79,26035.0,114.4508,114.5296,114.337,114.4683,26035.0
2019-06-18 11:40:00,130.79,130.85,130.7,130.79,22165.0,114.4683,114.5208,114.3896,114.4683,22165.0
2019-06-18 11:45:00,130.78,130.88,130.6,130.6,33870.0,114.4596,114.5471,114.302,114.302,33870.0
2019-06-18 11:50:00,130.62,130.65,130.44,130.59,30999.0,114.3195,114.3458,114.162,114.2933,30999.0
2019-06-18 11:55:00,130.58,130.66,130.5,130.5,15923.0,114.2845,114.3545,114.2145,114.2145,15923.0
2019-06-18 12:00:00,130.51,130.64,130.49,130.51,27005.0,114.2233,114.337,114.2058,114.2233,27005.0
2019-06-18 12:05:00,130.52,130.71,130.45,130.68,18183.0,114.232,114.3983,114.1708,114.372,18183.0
2019-06-18 12:10:00,130.71,130.74,130.5,130.6,34314.0,114.3983,114.4246,114.2145,114.302,34314.0
2019-06-18 12:15:00,130.6,130.67,130.36,130.53,58469.0,114.302,114.3633,114.092,114.2408,58469.0
2019-06-18 12:20:00,130.52,130.64,130.47,130.62,29224.0,114.232,114.337,114.1883,114.3195,29224.0
2019-06-18 12:25:00,130.64,130.75,130.63,130.65,23422.0,114.337,114.4333,114.3283,114.3458,23422.0
2019-06-18 12:30:00,130.65,130.76,130.64,130.7,22687.0,114.3458,114.4421,114.337,114.3896,22687.0
2019-06-18 12:35:00,130.71,130.81,130.69,130.74,27784.0,114.3983,114.4858,114.3808,114.4246,27784.0
2019-06-18 12:40:00,130.75,130.82,130.71,130.8,16923.0,114.4333,114.4946,114.3983,114.4771,16923.0
2019-06-18 12:45:00,130.77,130.77,130.55,130.65,27267.0,114.4508,114.4508,114.2583,114.3458,27267.0
2019-06-18 12:50:00,130.68,130.69,130.53,130.59,20575.0,114.372,114.3808,114.2408,114.2933,20575.0
2019-06-18 12:55:00,130.59,130.7,130.58,130.59,20508.0,114.2933,114.3896,114.2845,114.2933,20508.0
2019-06-18 13:00:00,130.58,130.59,130.37,130.41,22621.0,114.2845,114.2933,114.1007,114.1357,22621.0
2019-06-18 13:05:00,130.42,130.5,130.23,130.47,27106.0,114.1445,114.2145,113.9782,114.1883,27106.0
2019-06-18 13:10:00,130.47,130.7,130.45,130.57,24283.0,114.1883,114.3896,114.1708,114.2758,24283.0
2019-06-18 13:15:00,130.57,130.67,130.52,130.6,17684.0,114.2758,114.3633,114.232,114.302,17684.0
2019-06-18 13:20:00,130.59,130.62,130.52,130.62,19374.0,114.2933,114.3195,114.232,114.3195,19374.0
2019-06-18 13:25:00,130.64,130.65,130.42,130.49,17521.0,114.337,114.3458,114.1445,114.2058,17521.0
2019-06-18 13:30:00,130.52,130.53,130.41,130.45,22781.0,114.232,114.2408,114.1357,114.1708,22781.0
2019-06-18 13:35:00,130.47,130.53,130.46,130.49,15580.0,114.1883,114.2408,114.1795,114.2058,15580.0
2019-06-18 13:40:00,130.48,130.65,130.47,130.59,17068.0,114.197,114.3458,114.1883,114.2933,17068.0
2019-06-18 13:45:00,130.59,130.61,130.53,130.6,9443.0,114.2933,114.3108,114.2408,114.302,9443.0
2019-06-18 13:50:00,130.6,130.68,130.56,130.68,14017.0,114.302,114.372,114.267,114.372,14017.0
2019-06-18 13:55:00,130.68,130.79,130.62,130.77,24384.0,114.372,114.4683,114.3195,114.4508,24384.0
2019-06-18 14:00:00,130.78,130.96,130.76,130.9,18197.0,114.4596,114.6171,114.4421,114.5646,18197.0
2019-06-18 14:05:00,130.92,131.05,130.78,130.99,40514.0,114.5821,114.6959,114.4596,114.6434,40514.0
2019-06-18 14:10:00,131.03,131.18,130.98,131.12,22199.0,114.6784,114.8097,114.6346,114.7571,22199.0
2019-06-18 14:15:00,131.14,131.2,131.07,131.18,19950.0,114.7746,114.8272,114.7134,114.8097,19950.0
2019-06-18 14:20:00,131.16,131.33,131.16,131.3,65821.0,114.7921,114.9409,114.7921,114.9147,65821.0
2019-06-18 14:25:00,131.28,131.33,131.23,131.3,49383.0,114.8972,114.9409,114.8534,114.9147,49383.0
2019-06-18 14:30:00,131.28,131.28,131.16,131.22,19345.0,114.8972,114.8972,114.7921,114.8447,19345.0
2019-06-18 14:35:00,131.24,131.24,131.03,131.03,23352.0,114.8622,114.8622,114.6784,114.6784,23352.0
2019-06-18 14:40:00,131.03,131.09,131.0,131.03,38694.0,114.6784,114.7309,114.6521,114.6784,38694.0
2019-06-18 14:45:00,131.02,131.06,130.88,130.99,27007.0,114.6696,114.7046,114.5471,114.6434,27007.0
2019-06-18 14:50:00,130.99,131.02,130.93,130.94,44821.0,114.6434,114.6696,114.5909,114.5996,44821.0
2019-06-18 14:55:00,130.96,131.19,130.92,131.1,29516.0,114.6171,114.8184,114.5821,114.7396,29516.0
2019-06-18 15:00:00,131.08,131.08,130.93,130.97,37029.0,114.7221,114.7221,114.5909,114.6259,37029.0
2019-06-18 15:05:00,130.98,131.01,130.87,130.91,30756.0,114.6346,114.6609,114.5383,114.5733,30756.0
2019-06-18 15:10:00,130.9,131.05,130.9,130.97,23908.0,114.5646,114.6959,114.5646,114.6259,23908.0
2019-06-18 15:15:00,130.96,131.05,130.88,131.04,32197.0,114.6171,114.6959,114.5471,114.6871,32197.0
2019-06-18 15:20:00,131.03,131.13,130.95,131.11,24878.0,114.6784,114.7659,114.6084,114.7484,24878.0
2019-06-18 15:25:00,131.12,131.13,130.92,130.92,28129.0,114.7571,114.7659,114.5821,114.5821,28129.0
2019-06-18 15:30:00,130.92,130.95,130.69,130.71,65278.0,114.5821,114.6084,114.3808,114.3983,65278.0
2019-06-18 15:35:00,130.72,130.9,130.63,130.63,38229.0,114.4071,114.5646,114.3283,114.3283,38229.0
2019-06-18 15:40:00,130.63,130.76,130.59,130.72,58002.0,114.3283,114.4421,114.2933,114.4071,58002.0
2019-06-18 15:45:00,130.71,130.74,130.42,130.47,110438.0,114.3983,114.4246,114.1445,114.1883,110438.0
2019-06-18 15:50:00,130.45,130.53,130.26,130.38,92796.0,114.1708,114.2408,114.0045,114.1095,92796.0
2019-06-18 15:55:00,130.39,130.47,130.3,130.36,167783.0,114.1182,114.1883,114.0395,114.092,167783.0
2019-06-19 09:30:00,130.32,130.87,129.87,130.65,90120.0,114.057,114.5383,113.6631,114.3458,90120.0
2019-06-19 09:35:00,130.64,130.64,130.14,130.29,47518.0,114.337,114.337,113.8994,114.0307,47518.0
2019-06-19 09:40:00,130.31,130.73,130.27,130.53,29692.0,114.0482,114.4158,114.0132,114.2408,29692.0
2019-06-19 09:45:00,130.51,130.72,130.29,130.7,21469.0,114.2233,114.4071,114.0307,114.3896,21469.0
2019-06-19 09:50:00,130.65,130.76,130.46,130.76,31200.0,114.3458,114.4421,114.1795,114.4421,31200.0
2019-06-19 09:55:00,130.79,130.81,130.53,130.54,21255.0,114.4683,114.4858,114.2408,114.2495,21255.0
2019-06-19 10:00:00,130.57,130.72,130.5,130.7,33576.0,114.2758,114.4071,114.2145,114.3896,33576.0
2019-06-19 10:05:00,130.71,130.78,130.48,130.48,22619.0,114.3983,114.4596,114.197,114.197,22619.0
2019-06-19 10:10:00,130.5,130.56,130.36,130.46,24264.0,114.2145,114.267,114.092,114.1795,24264.0
2019-06-19 10:15:00,130.48,130.51,130.06,130.14,21213.0,114.197,114.2233,113.8294,113.8994,21213.0
2019-06-19 10:20:00,130.16,130.24,130.11,130.19,8592.0,113.9169,113.987,113.8732,113.9432,8592.0
2019-06-19 10:25:00,130.18,130.22,130.06,130.2,18867.0,113.9344,113.9695,113.8294,113.9519,18867.0
2019-06-19 10:30:00,130.22,130.4,130.09,130.1,16058.0,113.9695,114.127,113.8557,113.8644,16058.0
2019-06-19 10:35:00,130.1,130.24,130.07,130.19,12080.0,113.8644,113.987,113.8382,113.9432,12080.0
2019-06-19 10:40:00,130.21,130.29,130.11,130.24,33073.0,113.9607,114.0307,113.8732,113.987,33073.0
2019-06-19 10:45:00,130.22,130.29,130.09,130.17,19976.0,113.9695,114.0307,113.8557,113.9257,19976.0
2019-06-19 10:50:00,130.16,130.42,130.12,130.34,57633.0,113.9169,114.1445,113.8819,114.0745,57633.0
2019-06-19 10:55:00,130.38,130.5,130.37,130.49,18906.0,114.1095,114.2145,114.1007,114.2058,18906.0
2019-06-19 11:00:00,130.5,130.64,130.47,130.59,24534.0,114.2145,114.337,114.1883,114.2933,24534.0
2019-06-19 11:05:00,130.6,130.7,130.58,130.58,15961.0,114.302,114.3896,114.2845,114.2845,15961.0
2019-06-19 11:10:00,130.52,130.67,130.5,130.62,16194.0,114.232,114.3633,114.2145,114.3195,16194.0
2019-06-19 11:15:00,130.57,130.63,130.55,130.55,14767.0,114.2758,114.3283,114.2583,114.2583,14767.0
2019-06-19 11:20:00,130.58,130.6,130.49,130.52,12656.0,114.2845,114.302,114.2058,114.232,12656.0
2019-06-19 11:25:00,130.52,130.57,130.46,130.49,17430.0,114.232,114.2758,114.1795,114.2058,17430.0
2019-06-19 11:30:00,130.49,130.54,130.41,130.41,15852.0,114.2058,114.2495,114.1357,114.1357,15852.0
2019-06-19 11:35:00,130.42,130.45,130.27,130.44,18630.0,114.1445,114.1708,114.0132,114.162,18630.0
2019-06-19 11:40:00,130.42,130.47,130.29,130.45,14650.0,114.1445,114.1883,114.0307,114.1708,14650.0
2019-06-19 11:45:00,130.42,130.46,130.33,130.39,20326.0,114.1445,114.1795,114.0657,114.1182,20326.0
2019-06-19 11:50:00,130.38,130.45,130.3,130.4,51973.0,114.1095,114.1708,114.0395,114.127,51973.0
2019-06-19 11:55:00,130.41,130.49,130.38,130.43,16097.0,114.1357,114.2058,114.1095,114.1532,16097.0
2019-06-19 12:00:00,130.45,130.46,130.32,130.45,32482.0,114.1708,114.1795,114.057,114.1708,32482.0
2019-06-19 12:05:00,130.46,130.5,130.3,130.33,32184.0,114.1795,114.2145,114.0395,114.0657,32184.0
2019-06-19 12:10:00,130.33,130.56,130.32,130.56,26329.0,114.0657,114.267,114.057,114.267,26329.0
2019-06-19 12:15:00,130.55,130.56,130.45,130.53,19786.0,114.2583,114.267,114.1708,114.2408,19786.0
2019-06-19 12:20:00,130.53,130.56,130.47,130.56,6641.0,114.2408,114.267,114.1883,114.267,6641.0
2019-06-19 12:25:00,130.57,130.57,130.4,130.45,13692.0,114.2758,114.2758,114.127,114.1708,13692.0
2019-06-19 12:30:00,130.47,130.48,130.35,130.38,34495.0,114.1883,114.197,114.0832,114.1095,34495.0
2019-06-19 12:35:00,130.36,130.51,130.34,130.5,13438.0,114.092,114.2233,114.0745,114.2145,13438.0
2019-06-19 12:40:00,130.51,130.56,130.48,130.55,20198.0,114.2233,114.267,114.197,114.2583,20198.0
2019-06-19 12:45:00,130.56,130.65,130.45,130.45,71972.0,114.267,114.3458,114.1708,114.1708,71972.0
2019-06-19 12:50:00,130.47,130.53,130.46,130.5,12190.0,114.1883,114.2408,114.1795,114.2145,12190.0
2019-06-19 12:55:00,130.49,130.58,130.42,130.57,23247.0,114.2058,114.2845,114.1445,114.2758,23247.0
2019-06-19 13:00:00,130.57,130.59,130.47,130.49,29717.0,114.2758,114.2933,114.1883,114.2058,29717.0
2019-06-19 13:05:00,130.49,130.6,130.46,130.6,15042.0,114.2058,114.302,114.1795,114.302,15042.0
2019-06-19 13:10:00,130.58,130.61,130.47,130.47,11792.0,114.2845,114.3108,114.1883,114.1883,11792.0
2019-06-19 13:15:00,130.5,130.5,130.37,130.38,9613.0,114.2145,114.2145,114.1007,114.1095,9613.0
2019-06-19 13:20:00,130.38,130.53,130.37,130.49,11618.0,114.1095,114.2408,114.1007,114.2058,11618.0
2019-06-19 13:25:00,130.5,130.56,130.48,130.54,8025.0,114.2145,114.267,114.197,114.2495,8025.0
2019-06-19 13:30:00,130.54,130.65,130.53,130.62,8261.0,114.2495,114.3458,114.2408,114.3195,8261.0
2019-06-19 13:35:00,130.62,130.73,130.62,130.68,11395.0,114.3195,114.4158,114.3195,114.372,11395.0
2019-06-19 13:40:00,130.68,130.72,130.59,130.59,10476.0,114.372,114.4071,114.2933,114.2933,10476.0
2019-06-19 13:45:00,130.61,130.64,130.56,130.64,11335.0,114.3108,114.337,114.267,114.337,11335.0
2019-06-19 13:50:00,130.64,130.9,130.62,130.82,15417.0,114.337,114.5646,114.3195,114.4946,15417.0
2019-06-19 13:55:00,130.82,130.92,130.74,130.9,17690.0,114.4946,114.5821,114.4246,114.5646,17690.0
2019-06-19 14:00:00,130.93,131.54,130.48,131.36,158411.0,114.5909,115.1247,114.197,114.9672,158411.0
2019-06-19 14:05:00,131.37,131.46,130.81,130.99,96225.0,114.9759,115.0547,114.4858,114.6434,96225.0
2019-06-19 14:10:00,131.03,131.12,130.89,130.9,17977.0,114.6784,114.7571,114.5558,114.5646,17977.0
2019-06-19 14:15:00,130.94,131.14,130.9,131.12,21114.0,114.5996,114.7746,114.5646,114.7571,21114.0
2019-06-19 14:20:00,131.16,131.16,130.91,131.0,31886.0,114.7921,114.7921,114.5733,114.6521,31886.0
2019-06-19 14:25:00,130.96,131.04,130.83,130.98,30520.0,114.6171,114.6871,114.5033,114.6346,30520.0
2019-06-19 14:30:00,131.01,131.51,130.92,131.28,150802.0,114.6609,115.0985,114.5821,114.8972,150802.0
2019-06-19 14:35:00,131.24,131.26,130.9,131.05,41628.0,114.8622,114.8797,114.5646,114.6959,41628.0
2019-06-19 14:40:00,131.02,131.24,130.85,131.18,23681.0,114.6696,114.8622,114.5208,114.8097,23681.0
2019-06-19 14:45:00,131.13,131.16,130.87,130.91,21169.0,114.7659,114.7921,114.5383,114.5733,21169.0
2019-06-19 14:50:00,130.93,131.06,130.89,130.99,22163.0,114.5909,114.7046,114.5558,114.6434,22163.0
2019-06-19 14:55:00,131.0,131.07,130.87,130.94,25057.0,114.6521,114.7134,114.5383,114.5996,25057.0
2019-06-19 15:00:00,130.97,131.27,130.91,131.25,47088.0,114.6259,114.8884,114.5733,114.8709,47088.0
2019-06-19 15:05:00,131.26,131.36,131.17,131.2,159702.0,114.8797,114.9672,114.8009,114.8272,159702.0
2019-06-19 15:10:00,131.23,131.26,131.13,131.15,30523.0,114.8534,114.8797,114.7659,114.7834,30523.0
2019-06-19 15:15:00,131.14,131.18,131.0,131.08,13998.0,114.7746,114.8097,114.6521,114.7221,13998.0
2019-06-19 15:20:00,131.07,131.12,130.93,131.02,24455.0,114.7134,114.7571,114.5909,114.6696,24455.0
2019-06-19 15:25:00,131.03,131.08,130.9,130.95,14346.0,114.6784,114.7221,114.5646,114.6084,14346.0
2019-06-19 15:30:00,130.96,131.07,130.9,130.99,27406.0,114.6171,114.7134,114.5646,114.6434,27406.0
2019-06-19 15:35:00,130.97,130.98,130.8,130.81,33768.0,114.6259,114.6346,114.4771,114.4858,33768.0
2019-06-19 15:40:00,130.82,130.93,130.78,130.8,104297.0,114.4946,114.5909,114.4596,114.4771,104297.0
2019-06-19 15:45:00,130.8,131.04,130.74,130.79,49321.0,114.4771,114.6871,114.4246,114.4683,49321.0
2019-06-19 15:50:00,130.77,130.93,130.75,130.75,72423.0,114.4508,114.5909,114.4333,114.4333,72423.0
2019-06-19 15:55:00,130.73,130.77,130.6,130.61,113790.0,114.4158,114.4508,114.302,114.3108,113790.0
2019-06-20 09:30:00,132.9,133.65,132.71,132.85,116377.0,116.315,116.9714,116.1487,116.2712,116377.0
2019-06-20 09:35:00,132.94,132.98,132.36,132.82,41661.0,116.35,116.385,115.8424,116.245,41661.0
2019-06-20 09:40:00,132.82,132.93,132.44,132.52,40632.0,116.245,116.3413,115.9124,115.9824,40632.0
2019-06-20 09:45:00,132.58,132.73,132.26,132.63,47590.0,116.0349,116.1662,115.7549,116.0787,47590.0
2019-06-20 09:50:00,132.63,132.93,132.63,132.73,29975.0,116.0787,116.3413,116.0787,116.1662,29975.0
2019-06-20 09:55:00,132.72,132.9,132.53,132.6,63407.0,116.1575,116.315,115.9912,116.0524,63407.0
2019-06-20 10:00:00,132.59,133.1,132.56,132.98,44995.0,116.0437,116.49,116.0174,116.385,44995.0
2019-06-20 10:05:00,132.98,133.1,132.91,133.01,19523.0,116.385,116.49,116.3238,116.4113,19523.0
2019-06-20 10:10:00,133.04,133.04,132.73,132.74,26025.0,116.4375,116.4375,116.1662,116.175,26025.0
2019-06-20 10:15:00,132.73,132.85,132.54,132.54,22218.0,116.1662,116.2712,115.9999,115.9999,22218.0
2019-06-20 10:20:00,132.61,132.72,132.44,132.72,15356.0,116.0612,116.1575,115.9124,116.1575,15356.0
2019-06-20 10:25:00,132.77,132.79,132.22,132.3,27749.0,116.2012,116.2187,115.7199,115.7899,27749.0
2019-06-20 10:30:00,132.3,132.35,132.13,132.29,29684.0,115.7899,115.8336,115.6411,115.7811,29684.0
2019-06-20 10:35:00,132.3,132.34,132.17,132.19,34257.0,115.7899,115.8249,115.6761,115.6936,34257.0
2019-06-20 10:40:00,132.18,132.3,132.12,132.16,25822.0,115.6849,115.7899,115.6323,115.6674,25822.0
2019-06-20 10:45:00,132.16,132.35,132.12,132.22,25787.0,115.6674,115.8336,115.6323,115.7199,25787.0
2019-06-20 10:50:00,132.19,132.35,132.1,132.25,21312.0,115.6936,115.8336,115.6148,115.7461,21312.0
2019-06-20 10:55:00,132.26,132.28,132.05,132.07,27626.0,115.7549,115.7724,115.5711,115.5886,27626.0
2019-06-20 11:00:00,132.06,132.32,132.05,132.2,20108.0,115.5798,115.8074,115.5711,115.7024,20108.0
2019-06-20 11:05:00,132.19,132.35,132.06,132.24,32125.0,115.6936,115.8336,115.5798,115.7374,32125.0
2019-06-20 11:10:00,132.28,132.46,132.18,132.18,19687.0,115.7724,115.9299,115.6849,115.6849,19687.0
2019-06-20 11:15:00,132.19,132.23,132.07,132.18,31931.0,115.6936,115.7286,115.5886,115.6849,31931.0
2019-06-20 11:20:00,132.18,132.25,132.09,132.22,28139.0,115.6849,115.7461,115.6061,115.7199,28139.0
2019-06-20 11:25:00,132.24,132.24,132.06,132.09,24221.0,115.7374,115.7374,115.5798,115.6061,24221.0
2019-06-20 11:30:00,132.1,132.28,131.95,131.97,27363.0,115.6148,115.7724,115.4836,115.5011,27363.0
2019-06-20 11:35:00,131.98,132.09,131.91,132.06,25303.0,115.5098,115.6061,115.4486,115.5798,25303.0
2019-06-20 11:40:00,132.08,132.22,132.08,132.17,14051.0,115.5973,115.7199,115.5973,115.6761,14051.0
2019-06-20 11:45:00,132.17,132.29,132.14,132.2,13950.0,115.6761,115.7811,115.6499,115.7024,13950.0
2019-06-20 11:50:00,132.2,132.29,132.19,132.25,17425.0,115.7024,115.7811,115.6936,115.7461,17425.0
2019-06-20 11:55:00,132.25,132.3,132.15,132.17,18214.0,115.7461,115.7899,115.6586,115.6761,18214.0
2019-06-20 12:00:00,132.17,132.27,132.14,132.2,20099.0,115.6761,115.7636,115.6499,115.7024,20099.0
2019-06-20 12:05:00,132.2,132.28,132.14,132.17,21993.0,115.7024,115.7724,115.6499,115.6761,21993.0
2019-06-20 12:10:00,132.15,132.16,131.82,131.87,56037.0,115.6586,115.6674,115.3698,115.4135,56037.0
2019-06-20 12:15:00,131.89,131.89,131.56,131.62,40526.0,115.431,115.431,115.1422,115.1947,40526.0
2019-06-20 12:20:00,131.61,131.82,131.51,131.81,32318.0,115.186,115.3698,115.0985,115.361,32318.0
2019-06-20 12:25:00,131.83,132.08,131.74,132.08,28574.0,115.3785,115.5973,115.2998,115.5973,28574.0
2019-06-20 12:30:00,132.09,132.12,131.95,131.98,17018.0,115.6061,115.6323,115.4836,115.5098,17018.0
2019-06-20 12:35:00,131.95,131.98,131.81,131.85,11218.0,115.4836,115.5098,115.361,115.396,11218.0
2019-06-20 12:40:00,131.84,132.04,131.82,131.95,13175.0,115.3873,115.5623,115.3698,115.4836,13175.0
2019-06-20 12:45:00,131.98,132.04,131.9,131.97,10405.0,115.5098,115.5623,115.4398,115.5011,10405.0
2019-06-20 12:50:00,132.01,132.06,131.97,132.01,9831.0,115.5361,115.5798,115.5011,115.5361,9831.0
2019-06-20 12:55:00,132.0,132.28,131.89,132.19,24479.0,115.5273,115.7724,115.431,115.6936,24479.0
2019-06-20 13:00:00,132.24,132.36,132.22,132.33,17779.0,115.7374,115.8424,115.7199,115.8161,17779.0
2019-06-20 13:05:00,132.32,132.5,132.32,132.49,16145.0,115.8074,115.9649,115.8074,115.9562,16145.0
2019-06-20 13:10:00,132.49,132.52,132.37,132.51,15814.0,115.9562,115.9824,115.8511,115.9737,15814.0
2019-06-20 13:15:00,132.51,132.51,132.36,132.43,18282.0,115.9737,115.9737,115.8424,115.9037,18282.0
2019-06-20 13:20:00,132.44,132.52,132.38,132.46,11429.0,115.9124,115.9824,115.8599,115.9299,11429.0
2019-06-20 13:25:00,132.51,132.74,132.48,132.74,17191.0,115.9737,116.175,115.9474,116.175,17191.0
2019-06-20 13:30:00,132.75,132.8,132.71,132.73,21980.0,116.1837,116.2275,116.1487,116.1662,21980.0
2019-06-20 13:35:00,132.75,132.78,132.69,132.78,13333.0,116.1837,116.21,116.1312,116.21,13333.0
2019-06-20 13:40:00,132.77,132.8,132.69,132.75,15460.0,116.2012,116.2275,116.1312,116.1837,15460.0
2019-06-20 13:45:00,132.73,132.75,132.64,132.75,16077.0,116.1662,116.1837,116.0875,116.1837,16077.0
2019-06-20 13:50:00,132.75,132.81,132.75,132.78,13489.0,116.1837,116.2362,116.1837,116.21,13489.0
2019-06-20 13:55:00,132.77,132.9,132.71,132.84,22913.0,116.2012,116.315,116.1487,116.2625,22913.0
2019-06-20 14:00:00,132.84,133.01,132.78,132.98,35947.0,116.2625,116.4113,116.21,116.385,35947.0
2019-06-20 14:05:00,133.0,133.08,132.92,133.05,33317.0,116.4025,116.4725,116.3325,116.4463,33317.0
2019-06-20 14:10:00,133.05,133.08,132.99,133.01,15912.0,116.4463,116.4725,116.3938,116.4113,15912.0
2019-06-20 14:15:00,133.0,133.14,132.97,133.08,18554.0,116.4025,116.5251,116.3763,116.4725,18554.0
2019-06-20 14:20:00,133.07,133.08,132.97,133.06,18832.0,116.4638,116.4725,116.3763,116.455,18832.0
2019-06-20 14:25:00,133.07,133.15,133.05,133.1,18629.0,116.4638,116.5338,116.4463,116.49,18629.0
2019-06-20 14:30:00,133.09,133.13,133.04,133.07,13678.0,116.4813,116.5163,116.4375,116.4638,13678.0
2019-06-20 14:35:00,133.08,133.19,133.06,133.12,17282.0,116.4725,116.5688,116.455,116.5076,17282.0
2019-06-20 14:40:00,133.11,133.18,133.06,133.09,26534.0,116.4988,116.5601,116.455,116.4813,26534.0
2019-06-20 14:45:00,133.1,133.2,133.1,133.19,33481.0,116.49,116.5776,116.49,116.5688,33481.0
2019-06-20 14:50:00,133.2,133.21,133.13,133.16,31166.0,116.5776,116.5863,116.5163,116.5426,31166.0
2019-06-20 14:55:00,133.15,133.17,133.06,133.16,25696.0,116.5338,116.5513,116.455,116.5426,25696.0
2019-06-20 15:00:00,133.17,133.19,132.96,132.99,38763.0,116.5513,116.5688,116.3675,116.3938,38763.0
2019-06-20 15:05:00,132.97,132.99,132.86,132.97,25367.0,116.3763,116.3938,116.28,116.3763,25367.0
2019-06-20 15:10:00,132.99,133.14,132.99,133.12,15372.0,116.3938,116.5251,116.3938,116.5076,15372.0
2019-06-20 15:15:00,133.12,133.24,133.09,133.22,27861.0,116.5076,116.6126,116.4813,116.5951,27861.0
2019-06-20 15:20:00,133.22,133.33,133.22,133.26,25368.0,116.5951,116.6913,116.5951,116.6301,25368.0
2019-06-20 15:25:00,133.27,133.38,133.19,133.23,98890.0,116.6388,116.7351,116.5688,116.6038,98890.0
2019-06-20 15:30:00,133.22,133.23,133.07,133.21,34795.0,116.5951,116.6038,116.4638,116.5863,34795.0
2019-06-20 15:35:00,133.21,133.31,133.18,133.27,40023.0,116.5863,116.6738,116.5601,116.6388,40023.0
2019-06-20 15:40:00,133.27,133.57,133.27,133.5,78291.0,116.6388,116.9014,116.6388,116.8401,78291.0
2019-06-20 15:45:00,133.5,133.66,133.45,133.64,100487.0,116.8401,116.9802,116.7964,116.9627,100487.0
2019-06-20 15:50:00,133.64,133.71,133.55,133.69,120511.0,116.9627,117.0239,116.8839,117.0064,120511.0
2019-06-20 15:55:00,133.69,133.8,133.59,133.6,207108.0,117.0064,117.1027,116.9189,116.9277,207108.0
2019-06-21 09:30:00,133.0,133.42,133.0,133.32,937239.0,116.4025,116.7701,116.4025,116.6826,937239.0
2019-06-21 09:35:00,133.34,133.53,132.85,133.02,119858.0,116.7001,116.8664,116.2712,116.42,119858.0
2019-06-21 09:40:00,133.08,133.32,132.58,132.64,100658.0,116.4725,116.6826,116.0349,116.0875,100658.0
2019-06-21 09:45:00,132.6,132.95,132.55,132.81,74785.0,116.0524,116.3588,116.0087,116.2362,74785.0
2019-06-21 09:50:00,132.85,133.42,132.83,133.41,60924.0,116.2712,116.7701,116.2537,116.7614,60924.0
2019-06-21 09:55:00,133.41,133.79,133.36,133.47,164933.0,116.7614,117.0939,116.7176,116.8139,164933.0
2019-06-21 10:00:00,133.48,133.61,133.26,133.6,69454.0,116.8226,116.9364,116.6301,116.9277,69454.0
2019-06-21 10:05:00,133.55,133.72,133.48,133.51,35363.0,116.8839,117.0327,116.8226,116.8489,35363.0
2019-06-21 10:10:00,133.47,133.54,133.29,133.36,27305.0,116.8139,116.8751,116.6563,116.7176,27305.0
2019-06-21 10:15:00,133.36,133.66,133.33,133.66,31546.0,116.7176,116.9802,116.6913,116.9802,31546.0
2019-06-21 10:20:00,133.68,133.93,133.63,133.93,43077.0,116.9977,117.2165,116.9539,117.2165,43077.0
2019-06-21 10:25:00,133.93,134.21,133.91,134.02,115596.0,117.2165,117.4615,117.199,117.2952,115596.0
2019-06-21 10:30:00,133.99,134.17,133.99,134.11,52570.0,117.269,117.4265,117.269,117.374,52570.0
2019-06-21 10:35:00,134.06,134.07,133.75,133.86,42015.0,117.3302,117.339,117.0589,117.1552,42015.0
2019-06-21 10:40:00,133.89,134.25,133.85,134.16,47111.0,117.1815,117.4965,117.1465,117.4178,47111.0
2019-06-21 10:45:00,134.18,134.35,134.03,134.28,54361.0,117.4353,117.5841,117.304,117.5228,54361.0
2019-06-21 10:50:00,134.26,134.38,134.21,134.29,32506.0,117.5053,117.6103,117.4615,117.5315,32506.0
2019-06-21 10:55:00,134.3,134.46,134.3,134.45,42817.0,117.5403,117.6803,117.5403,117.6716,42817.0
2019-06-21 11:00:00,134.46,134.79,134.44,134.79,79764.0,117.6803,117.9691,117.6628,117.9691,79764.0
2019-06-21 11:05:00,134.76,135.25,134.7,135.14,95771.0,117.9429,118.3717,117.8904,118.2755,95771.0
2019-06-21 11:10:00,135.15,135.15,134.79,134.86,39136.0,118.2842,118.2842,117.9691,118.0304,39136.0
2019-06-21 11:15:00,134.87,134.87,134.68,134.78,28378.0,118.0392,118.0392,117.8729,117.9604,28378.0
2019-06-21 11:20:00,134.81,134.87,134.7,134.72,25361.0,117.9867,118.0392,117.8904,117.9079,25361.0
2019-06-21 11:25:00,134.7,134.7,134.5,134.52,22293.0,117.8904,117.8904,117.7153,117.7328,22293.0
2019-06-21 11:30:00,134.51,134.55,134.39,134.44,39670.0,117.7241,117.7591,117.6191,117.6628,39670.0
2019-06-21 11:35:00,134.44,134.56,134.27,134.37,34545.0,117.6628,117.7679,117.514,117.6016,34545.0
2019-06-21 11:40:00,134.34,134.44,134.11,134.15,37851.0,117.5753,117.6628,117.374,117.409,37851.0
2019-06-21 11:45:00,134.14,134.16,133.99,134.02,42414.0,117.4003,117.4178,117.269,117.2952,42414.0
2019-06-21 11:50:00,134.03,134.23,133.99,134.1,34667.0,117.304,117.479,117.269,117.3653,34667.0
2019-06-21 11:55:00,134.09,134.26,134.08,134.19,18666.0,117.3565,117.5053,117.3478,117.444,18666.0
2019-06-21 12:00:00,134.2,134.28,134.14,134.24,23941.0,117.4528,117.5228,117.4003,117.4878,23941.0
2019-06-21 12:05:00,134.24,134.32,134.18,134.29,20298.0,117.4878,117.5578,117.4353,117.5315,20298.0
2019-06-21 12:10:00,134.31,134.48,134.22,134.39,14041.0,117.549,117.6978,117.4703,117.6191,14041.0
2019-06-21 12:15:00,134.4,134.42,134.26,134.3,32206.0,117.6278,117.6453,117.5053,117.5403,32206.0
2019-06-21 12:20:00,134.31,134.4,134.3,134.3,25793.0,117.549,117.6278,117.5403,117.5403,25793.0
2019-06-21 12:25:00,134.3,134.44,134.21,134.4,20108.0,117.5403,117.6628,117.4615,117.6278,20108.0
2019-06-21 12:30:00,134.36,134.39,134.25,134.28,41047.0,117.5928,117.6191,117.4965,117.5228,41047.0
2019-06-21 12:35:00,134.28,134.43,134.17,134.37,35087.0,117.5228,117.6541,117.4265,117.6016,35087.0
2019-06-21 12:40:00,134.35,134.45,134.33,134.36,18840.0,117.5841,117.6716,117.5666,117.5928,18840.0
2019-06-21 12:45:00,134.35,134.5,134.32,134.49,14761.0,117.5841,117.7153,117.5578,117.7066,14761.0
2019-06-21 12:50:00,134.49,134.58,134.43,134.53,18769.0,117.7066,117.7854,117.6541,117.7416,18769.0
2019-06-21 12:55:00,134.53,134.53,134.2,134.22,21308.0,117.7416,117.7416,117.4528,117.4703,21308.0
2019-06-21 13:00:00,134.21,134.23,133.95,134.01,41103.0,117.4615,117.479,117.234,117.2865,41103.0
2019-06-21 13:05:00,134.03,134.1,134.0,134.07,15849.0,117.304,117.3653,117.2777,117.339,15849.0
2019-06-21 13:10:00,134.08,134.17,134.05,134.1,14224.0,117.3478,117.4265,117.3215,117.3653,14224.0
2019-06-21 13:15:00,134.13,134.15,133.99,134.02,14060.0,117.3915,117.409,117.269,117.2952,14060.0
2019-06-21 13:20:00,134.03,134.04,133.85,133.93,22151.0,117.304,117.3127,117.1465,117.2165,22151.0
2019-06-21 13:25:00,133.97,134.03,133.9,134.03,14892.0,117.2515,117.304,117.1902,117.304,14892.0
2019-06-21 13:30:00,134.05,134.1,134.0,134.05,15125.0,117.3215,117.3653,117.2777,117.3215,15125.0
2019-06-21 13:35:00,134.05,134.06,133.99,134.01,15172.0,117.3215,117.3302,117.269,117.2865,15172.0
2019-06-21 13:40:00,134.01,134.08,133.97,133.98,21409.0,117.2865,117.3478,117.2515,117.2602,21409.0
2019-06-21 13:45:00,133.99,134.03,133.96,133.98,15565.0,117.269,117.304,117.2427,117.2602,15565.0
2019-06-21 13:50:00,133.98,134.0,133.9,134.0,12518.0,117.2602,117.2777,117.1902,117.2777,12518.0
2019-06-21 13:55:00,133.99,133.99,133.86,133.91,18798.0,117.269,117.269,117.1552,117.199,18798.0
2019-06-21 14:00:00,133.93,134.05,133.87,133.97,24647.0,117.2165,117.3215,117.164,117.2515,24647.0
2019-06-21 14:05:00,133.94,133.96,133.75,133.76,18782.0,117.2252,117.2427,117.0589,117.0677,18782.0
2019-06-21 14:10:00,133.77,133.8,133.64,133.68,18192.0,117.0764,117.1027,116.9627,116.9977,18192.0
2019-06-21 14:15:00,133.67,133.77,133.65,133.75,8756.0,116.9889,117.0764,116.9714,117.0589,8756.0
2019-06-21 14:20:00,133.78,133.81,133.67,133.7,10247.0,117.0852,117.1114,116.9889,117.0152,10247.0
2019-06-21 14:25:00,133.7,133.83,133.67,133.78,13491.0,117.0152,117.129,116.9889,117.0852,13491.0
2019-06-21 14:30:00,133.79,133.85,133.77,133.79,19631.0,117.0939,117.1465,117.0764,117.0939,19631.0
2019-06-21 14:35:00,133.79,133.82,133.73,133.75,13801.0,117.0939,117.1202,117.0414,117.0589,13801.0
2019-06-21 14:40:00,133.77,133.81,133.69,133.73,10990.0,117.0764,117.1114,117.0064,117.0414,10990.0
2019-06-21 14:45:00,133.72,133.84,133.69,133.79,16206.0,117.0327,117.1377,117.0064,117.0939,16206.0
2019-06-21 14:50:00,133.78,133.85,133.77,133.82,12391.0,117.0852,117.1465,117.0764,117.1202,12391.0
2019-06-21 14:55:00,133.84,133.85,133.75,133.77,20723.0,117.1377,117.1465,117.0589,117.0764,20723.0
2019-06-21 15:00:00,133.77,133.85,133.7,133.75,17809.0,117.0764,117.1465,117.0152,117.0589,17809.0
2019-06-21 15:05:00,133.73,133.95,133.73,133.87,22399.0,117.0414,117.234,117.0414,117.164,22399.0
2019-06-21 15:10:00,133.89,133.98,133.84,133.9,28191.0,117.1815,117.2602,117.1377,117.1902,28191.0
2019-06-21 15:15:00,133.91,133.96,133.86,133.96,19308.0,117.199,117.2427,117.1552,117.2427,19308.0
2019-06-21 15:20:00,133.96,134.04,133.92,133.92,57208.0,117.2427,117.3127,117.2077,117.2077,57208.0
2019-06-21 15:25:00,133.93,133.97,133.85,133.93,32208.0,117.2165,117.2515,117.1465,117.2165,32208.0
2019-06-21 15:30:00,133.94,133.96,133.84,133.85,48958.0,117.2252,117.2427,117.1377,117.1465,48958.0
2019-06-21 15:35:00,133.85,134.02,133.85,134.0,46149.0,117.1465,117.2952,117.1465,117.2777,46149.0
2019-06-21 15:40:00,134.01,134.21,134.01,134.19,51345.0,117.2865,117.4615,117.2865,117.444,51345.0
2019-06-21 15:45:00,134.19,134.27,134.01,134.14,66296.0,117.444,117.514,117.2865,117.4003,66296.0
2019-06-21 15:50:00,134.17,134.24,133.94,133.94,75718.0,117.4265,117.4878,117.2252,117.2252,75718.0
2019-06-21 15:55:00,133.94,134.08,133.83,133.89,212355.0,117.2252,117.3478,117.129,117.1815,212355.0
2019-06-24 09:30:00,133.64,134.48,133.62,134.11,88051.0,116.9627,117.6978,116.9452,117.374,88051.0
2019-06-24 09:35:00,134.22,134.31,133.55,134.0,43937.0,117.4703,117.549,116.8839,117.2777,43937.0
2019-06-24 09:40:00,134.0,134.19,133.8,133.87,32746.0,117.2777,117.444,117.1027,117.164,32746.0
2019-06-24 09:45:00,133.9,134.04,133.73,134.0,46204.0,117.1902,117.3127,117.0414,117.2777,46204.0
2019-06-24 09:50:00,134.01,134.22,133.9,134.03,38058.0,117.2865,117.4703,117.1902,117.304,38058.0
2019-06-24 09:55:00,134.05,134.23,133.87,134.2,40443.0,117.3215,117.479,117.164,117.4528,40443.0
2019-06-24 10:00:00,134.19,134.49,134.07,134.45,49197.0,117.444,117.7066,117.339,117.6716,49197.0
2019-06-24 10:05:00,134.44,134.62,134.4,134.49,36631.0,117.6628,117.8204,117.6278,117.7066,36631.0
2019-06-24 10:10:00,134.5,134.68,134.48,134.48,31063.0,117.7153,117.8729,117.6978,117.6978,31063.0
2019-06-24 10:15:00,134.48,134.61,134.46,134.48,26166.0,117.6978,117.8116,117.6803,117.6978,26166.0
2019-06-24 10:20:00,134.47,134.64,134.42,134.55,25511.0,117.6891,117.8379,117.6453,117.7591,25511.0
2019-06-24 10:25:00,134.54,134.75,134.43,134.75,22887.0,117.7503,117.9341,117.6541,117.9341,22887.0
2019-06-24 10:30:00,134.75,134.75,134.55,134.69,18567.0,117.9341,117.9341,117.7591,117.8816,18567.0
2019-06-24 10:35:00,134.68,134.75,134.62,134.62,24861.0,117.8729,117.9341,117.8204,117.8204,24861.0
2019-06-24 10:40:00,134.64,134.84,134.57,134.79,26496.0,117.8379,118.0129,117.7766,117.9691,26496.0
2019-06-24 10:45:00,134.85,134.95,134.56,134.56,27036.0,118.0217,118.1092,117.7679,117.7679,27036.0
2019-06-24 10:50:00,134.55,134.57,134.44,134.46,27843.0,117.7591,117.7766,117.6628,117.6803,27843.0
2019-06-24 10:55:00,134.44,134.56,134.34,134.56,35830.0,117.6628,117.7679,117.5753,117.7679,35830.0
2019-06-24 11:00:00,134.59,134.71,134.5,134.69,15681.0,117.7941,117.8991,117.7153,117.8816,15681.0
2019-06-24 11:05:00,134.69,134.73,134.42,134.5,30970.0,117.8816,117.9166,117.6453,117.7153,30970.0
2019-06-24 11:10:00,134.53,134.62,134.4,134.58,15482.0,117.7416,117.8204,117.6278,117.7854,15482.0
2019-06-24 11:15:00,134.59,134.75,134.57,134.57,18004.0,117.7941,117.9341,117.7766,117.7766,18004.0
2019-06-24 11:20:00,134.58,134.68,134.51,134.63,21133.0,117.7854,117.8729,117.7241,117.8291,21133.0
2019-06-24 11:25:00,134.63,134.74,134.58,134.74,19013.0,117.8291,117.9254,117.7854,117.9254,19013.0
2019-06-24 11:30:00,134.73,134.78,134.59,134.69,15771.0,117.9166,117.9604,117.7941,117.8816,15771.0
2019-06-24 11:35:00,134.71,134.75,134.52,134.59,18512.0,117.8991,117.9341,117.7328,117.7941,18512.0
2019-06-24 11:40:00,134.57,134.69,134.56,134.65,13028.0,117.7766,117.8816,117.7679,117.8466,13028.0
2019-06-24 11:45:00,134.63,134.72,134.57,134.65,26966.0,117.8291,117.9079,117.7766,117.8466,26966.0
2019-06-24 11:50:00,134.66,134.71,134.51,134.54,17322.0,117.8554,117.8991,117.7241,117.7503,17322.0
2019-06-24 11:55:00,134.56,134.62,134.46,134.54,15844.0,117.7679,117.8204,117.6803,117.7503,15844.0
2019-06-24 12:00:00,134.56,134.67,134.47,134.61,20746.0,117.7679,117.8641,117.6891,117.8116,20746.0
2019-06-24 12:05:00,134.61,134.66,134.53,134.53,17498.0,117.8116,117.8554,117.7416,117.7416,17498.0
2019-06-24 12:10:00,134.56,134.63,134.52,134.59,13347.0,117.7679,117.8291,117.7328,117.7941,13347.0
2019-06-24 12:15:00,134.59,134.65,134.54,134.61,16094.0,117.7941,117.8466,117.7503,117.8116,16094.0
2019-06-24 12:20:00,134.6,134.61,134.53,134.58,8196.0,117.8029,117.8116,117.7416,117.7854,8196.0
2019-06-24 12:25:00,134.56,134.57,134.42,134.45,17668.0,117.7679,117.7766,117.6453,117.6716,17668.0
2019-06-24 12:30:00,134.44,134.44,134.32,134.37,15760.0,117.6628,117.6628,117.5578,117.6016,15760.0
2019-06-24 12:35:00,134.39,134.49,134.38,134.48,16688.0,117.6191,117.7066,117.6103,117.6978,16688.0
2019-06-24 12:40:00,134.47,134.51,134.39,134.51,13405.0,117.6891,117.7241,117.6191,117.7241,13405.0
2019-06-24 12:45:00,134.5,134.53,134.38,134.5,17609.0,117.7153,117.7416,117.6103,117.7153,17609.0
2019-06-24 12:50:00,134.51,134.54,134.42,134.44,12382.0,117.7241,117.7503,117.6453,117.6628,12382.0
2019-06-24 12:55:00,134.47,134.48,134.38,134.39,13979.0,117.6891,117.6978,117.6103,117.6191,13979.0
2019-06-24 13:00:00,134.38,134.49,134.38,134.41,12015.0,117.6103,117.7066,117.6103,117.6366,12015.0
2019-06-24 13:05:00,134.4,134.46,134.39,134.4,12607.0,117.6278,117.6803,117.6191,117.6278,12607.0
2019-06-24 13:10:00,134.42,134.52,134.41,134.5,15490.0,117.6453,117.7328,117.6366,117.7153,15490.0
2019-06-24 13:15:00,134.5,134.56,134.5,134.52,14720.0,117.7153,117.7679,117.7153,117.7328,14720.0
2019-06-24 13:20:00,134.52,134.58,134.46,134.52,19630.0,117.7328,117.7854,117.6803,117.7328,19630.0
2019-06-24 13:25:00,134.52,134.59,134.49,134.52,13235.0,117.7328,117.7941,117.7066,117.7328,13235.0
2019-06-24 13:30:00,134.54,134.56,134.48,134.52,13641.0,117.7503,117.7679,117.6978,117.7328,13641.0
2019-06-24 13:35:00,134.53,134.68,134.53,134.67,14112.0,117.7416,117.8729,117.7416,117.8641,14112.0
2019-06-24 13:40:00,134.68,134.71,134.54,134.55,17442.0,117.8729,117.8991,117.7503,117.7591,17442.0
2019-06-24 13:45:00,134.54,134.56,134.43,134.5,21806.0,117.7503,117.7679,117.6541,117.7153,21806.0
2019-06-24 13:50:00,134.48,134.51,134.42,134.44,11245.0,117.6978,117.7241,117.6453,117.6628,11245.0
2019-06-24 13:55:00,134.45,134.51,134.41,134.41,26074.0,117.6716,117.7241,117.6366,117.6366,26074.0
2019-06-24 14:00:00,134.4,134.49,134.35,134.43,25662.0,117.6278,117.7066,117.5841,117.6541,25662.0
2019-06-24 14:05:00,134.44,134.6,134.41,134.42,24674.0,117.6628,117.8029,117.6366,117.6453,24674.0
2019-06-24 14:10:00,134.42,134.56,134.4,134.55,23913.0,117.6453,117.7679,117.6278,117.7591,23913.0
2019-06-24 14:15:00,134.56,134.59,134.53,134.55,14093.0,117.7679,117.7941,117.7416,117.7591,14093.0
2019-06-24 14:20:00,134.55,134.61,134.5,134.6,14611.0,117.7591,117.8116,117.7153,117.8029,14611.0
2019-06-24 14:25:00,134.59,134.64,134.57,134.61,11878.0,117.7941,117.8379,117.7766,117.8116,11878.0
2019-06-24 14:30:00,134.58,134.69,134.58,134.67,16300.0,117.7854,117.8816,117.7854,117.8641,16300.0
2019-06-24 14:35:00,134.69,134.76,134.64,134.69,15846.0,117.8816,117.9429,117.8379,117.8816,15846.0
2019-06-24 14:40:00,134.7,134.7,134.59,134.62,13920.0,117.8904,117.8904,117.7941,117.8204,13920.0
2019-06-24 14:45:00,134.62,134.74,134.56,134.6,24287.0,117.8204,117.9254,117.7679,117.8029,24287.0
2019-06-24 14:50:00,134.61,134.69,134.59,134.61,18335.0,117.8116,117.8816,117.7941,117.8116,18335.0
2019-06-24 14:55:00,134.61,134.66,134.53,134.62,31994.0,117.8116,117.8554,117.7416,117.8204,31994.0
2019-06-24 15:00:00,134.63,134.65,134.53,134.64,24616.0,117.8291,117.8466,117.7416,117.8379,24616.0
2019-06-24 15:05:00,134.67,134.76,134.63,134.74,25340.0,117.8641,117.9429,117.8291,117.9254,25340.0
2019-06-24 15:10:00,134.74,134.8,134.68,134.75,26532.0,117.9254,117.9779,117.8729,117.9341,26532.0
2019-06-24 15:15:00,134.75,134.83,134.65,134.67,24028.0,117.9341,118.0042,117.8466,117.8641,24028.0
2019-06-24 15:20:00,134.67,134.79,134.64,134.77,36917.0,117.8641,117.9691,117.8379,117.9516,36917.0
2019-06-24 15:25:00,134.79,134.87,134.76,134.77,41631.0,117.9691,118.0392,117.9429,117.9516,41631.0
2019-06-24 15:30:00,134.78,134.85,134.7,134.72,38952.0,117.9604,118.0217,117.8904,117.9079,38952.0
2019-06-24 15:35:00,134.72,134.78,134.59,134.69,48187.0,117.9079,117.9604,117.7941,117.8816,48187.0
2019-06-24 15:40:00,134.68,134.71,134.57,134.59,56323.0,117.8729,117.8991,117.7766,117.7941,56323.0
2019-06-24 15:45:00,134.59,134.61,134.35,134.35,74945.0,117.7941,117.8116,117.5841,117.5841,74945.0
2019-06-24 15:50:00,134.35,134.4,134.17,134.23,102553.0,117.5841,117.6278,117.4265,117.479,102553.0
2019-06-24 15:55:00,134.24,134.4,134.21,134.38,187538.0,117.4878,117.6278,117.4615,117.6103,187538.0
2019-06-25 09:30:00,134.43,134.91,134.15,134.4,80030.0,117.6541,118.0742,117.409,117.6278,80030.0
2019-06-25 09:35:00,134.43,134.46,133.75,133.96,69161.0,117.6541,117.6803,117.0589,117.2427,69161.0
2019-06-25 09:40:00,133.93,134.05,133.77,133.87,54065.0,117.2165,117.3215,117.0764,117.164,54065.0
2019-06-25 09:45:00,133.9,133.96,132.63,132.74,161690.0,117.1902,117.2427,116.0787,116.175,161690.0
2019-06-25 09:50:00,132.74,133.08,132.68,132.9,68443.0,116.175,116.4725,116.1225,116.315,68443.0
2019-06-25 09:55:00,132.92,133.12,132.82,133.11,97948.0,116.3325,116.5076,116.245,116.4988,97948.0
2019-06-25 10:00:00,133.11,133.43,132.98,133.19,85727.0,116.4988,116.7789,116.385,116.5688,85727.0
2019-06-25 10:05:00,133.21,133.37,132.97,133.14,72444.0,116.5863,116.7264,116.3763,116.5251,72444.0
2019-06-25 10:10:00,133.12,133.26,132.84,132.97,59330.0,116.5076,116.6301,116.2625,116.3763,59330.0
2019-06-25 10:15:00,132.96,133.2,132.9,133.03,61573.0,116.3675,116.5776,116.315,116.4288,61573.0
2019-06-25 10:20:00,133.02,133.25,132.94,133.22,60007.0,116.42,116.6213,116.35,116.5951,60007.0
2019-06-25 10:25:00,133.25,133.57,133.23,133.56,39872.0,116.6213,116.9014,116.6038,116.8926,39872.0
2019-06-25 10:30:00,133.55,133.74,133.52,133.52,57978.0,116.8839,117.0502,116.8576,116.8576,57978.0
2019-06-25 10:35:00,133.53,133.6,133.45,133.53,24336.0,116.8664,116.9277,116.7964,116.8664,24336.0
2019-06-25 10:40:00,133.59,133.77,133.57,133.77,26006.0,116.9189,117.0764,116.9014,117.0764,26006.0
2019-06-25 10:45:00,133.8,133.84,133.63,133.63,18430.0,117.1027,117.1377,116.9539,116.9539,18430.0
2019-06-25 10:50:00,133.62,133.81,133.47,133.54,28708.0,116.9452,117.1114,116.8139,116.8751,28708.0
2019-06-25 10:55:00,133.52,133.59,133.47,133.58,42021.0,116.8576,116.9189,116.8139,116.9101,42021.0
2019-06-25 11:00:00,133.61,133.71,133.48,133.69,49615.0,116.9364,117.0239,116.8226,117.0064,49615.0
2019-06-25 11:05:00,133.7,133.78,133.63,133.67,37730.0,117.0152,117.0852,116.9539,116.9889,37730.0
2019-06-25 11:10:00,133.7,133.8,133.68,133.71,20081.0,117.0152,117.1027,116.9977,117.0239,20081.0
2019-06-25 11:15:00,133.72,133.9,133.66,133.88,18537.0,117.0327,117.1902,116.9802,117.1727,18537.0
2019-06-25 11:20:00,133.87,133.87,133.71,133.71,17112.0,117.164,117.164,117.0239,117.0239,17112.0
2019-06-25 11:25:00,133.71,133.81,133.54,133.57,16594.0,117.0239,117.1114,116.8751,116.9014,16594.0
2019-06-25 11:30:00,133.58,133.6,133.46,133.47,20767.0,116.9101,116.9277,116.8051,116.8139,20767.0
2019-06-25 11:35:00,133.46,133.64,133.45,133.57,16165.0,116.8051,116.9627,116.7964,116.9014,16165.0
2019-06-25 11:40:00,133.59,133.63,133.52,133.61,10297.0,116.9189,116.9539,116.8576,116.9364,10297.0
2019-06-25 11:45:00,133.62,133.65,133.56,133.63,8506.0,116.9452,116.9714,116.8926,116.9539,8506.0
2019-06-25 11:50:00,133.6,133.77,133.56,133.73,31291.0,116.9277,117.0764,116.8926,117.0414,31291.0
2019-06-25 11:55:00,133.7,133.79,133.68,133.73,24573.0,117.0152,117.0939,116.9977,117.0414,24573.0
2019-06-25 12:00:00,133.69,133.78,133.69,133.71,15554.0,117.0064,117.0852,117.0064,117.0239,15554.0
2019-06-25 12:05:00,133.72,133.91,133.68,133.86,14594.0,117.0327,117.199,116.9977,117.1552,14594.0
2019-06-25 12:10:00,133.83,133.9,133.8,133.84,13113.0,117.129,117.1902,117.1027,117.1377,13113.0
2019-06-25 12:15:00,133.84,133.87,133.77,133.82,9855.0,117.1377,117.164,117.0764,117.1202,9855.0
2019-06-25 12:20:00,133.84,133.86,133.77,133.85,16443.0,117.1377,117.1552,117.0764,117.1465,16443.0
2019-06-25 12:25:00,133.86,133.88,133.75,133.85,16501.0,117.1552,117.1727,117.0589,117.1465,16501.0
2019-06-25 12:30:00,133.84,133.91,133.8,133.82,11267.0,117.1377,117.199,117.1027,117.1202,11267.0
2019-06-25 12:35:00,133.81,133.84,133.65,133.66,33577.0,117.1114,117.1377,116.9714,116.9802,33577.0
2019-06-25 12:40:00,133.68,133.74,133.52,133.58,17281.0,116.9977,117.0502,116.8576,116.9101,17281.0
2019-06-25 12:45:00,133.54,133.66,133.47,133.66,11629.0,116.8751,116.9802,116.8139,116.9802,11629.0
2019-06-25 12:50:00,133.69,133.83,133.64,133.8,18529.0,117.0064,117.129,116.9627,117.1027,18529.0
2019-06-25 12:55:00,133.8,133.8,133.66,133.7,9552.0,117.1027,117.1027,116.9802,117.0152,9552.0
2019-06-25 13:00:00,133.7,133.7,133.4,133.62,25948.0,117.0152,117.0152,116.7526,116.9452,25948.0
2019-06-25 13:05:00,133.6,133.7,133.51,133.69,14605.0,116.9277,117.0152,116.8489,117.0064,14605.0
2019-06-25 13:10:00,133.68,133.74,133.6,133.65,6776.0,116.9977,117.0502,116.9277,116.9714,6776.0
2019-06-25 13:15:00,133.68,133.71,133.6,133.7,8177.0,116.9977,117.0239,116.9277,117.0152,8177.0
2019-06-25 13:20:00,133.69,133.81,133.67,133.71,6819.0,117.0064,117.1114,116.9889,117.0239,6819.0
2019-06-25 13:25:00,133.69,133.93,133.69,133.89,19716.0,117.0064,117.2165,117.0064,117.1815,19716.0
2019-06-25 13:30:00,133.88,133.99,133.83,133.97,14428.0,117.1727,117.269,117.129,117.2515,14428.0
2019-06-25 13:35:00,133.96,134.03,133.73,133.8,9071.0,117.2427,117.304,117.0414,117.1027,9071.0
2019-06-25 13:40:00,133.82,133.87,133.79,133.82,7067.0,117.1202,117.164,117.0939,117.1202,7067.0
2019-06-25 13:45:00,133.82,133.98,133.82,133.9,17402.0,117.1202,117.2602,117.1202,117.1902,17402.0
2019-06-25 13:50:00,133.89,133.93,133.71,133.76,21287.0,117.1815,117.2165,117.0239,117.0677,21287.0
2019-06-25 13:55:00,133.74,133.8,133.74,133.76,11096.0,117.0502,117.1027,117.0502,117.0677,11096.0
2019-06-25 14:00:00,133.76,133.92,133.76,133.88,14013.0,117.0677,117.2077,117.0677,117.1727,14013.0
2019-06-25 14:05:00,133.87,134.02,133.83,133.97,26725.0,117.164,117.2952,117.129,117.2515,26725.0
2019-06-25 14:10:00,133.97,134.05,133.91,133.97,8596.0,117.2515,117.3215,117.199,117.2515,8596.0
2019-06-25 14:15:00,134.0,134.18,133.97,134.12,18260.0,117.2777,117.4353,117.2515,117.3828,18260.0
2019-06-25 14:20:00,134.1,134.1,133.9,133.9,10253.0,117.3653,117.3653,117.1902,117.1902,10253.0
2019-06-25 14:25:00,133.88,133.96,133.83,133.87,12139.0,117.1727,117.2427,117.129,117.164,12139.0
2019-06-25 14:30:00,133.88,133.9,133.59,133.64,16166.0,117.1727,117.1902,116.9189,116.9627,16166.0
2019-06-25 14:35:00,133.65,133.7,133.45,133.53,26940.0,116.9714,117.0152,116.7964,116.8664,26940.0
2019-06-25 14:40:00,133.55,133.56,133.38,133.48,21593.0,116.8839,116.8926,116.7351,116.8226,21593.0
2019-06-25 14:45:00,133.48,133.67,133.45,133.67,14228.0,116.8226,116.9889,116.7964,116.9889,14228.0
2019-06-25 14:50:00,133.66,133.66,133.52,133.52,13003.0,116.9802,116.9802,116.8576,116.8576,13003.0
2019-06-25 14:55:00,133.54,133.73,133.54,133.69,13786.0,116.8751,117.0414,116.8751,117.0064,13786.0
2019-06-25 15:00:00,133.67,133.78,133.63,133.78,12981.0,116.9889,117.0852,116.9539,117.0852,12981.0
2019-06-25 15:05:00,133.78,133.78,133.68,133.77,16955.0,117.0852,117.0852,116.9977,117.0764,16955.0
2019-06-25 15:10:00,133.78,133.78,133.55,133.58,23484.0,117.0852,117.0852,116.8839,116.9101,23484.0
2019-06-25 15:15:00,133.58,133.64,133.51,133.64,14946.0,116.9101,116.9627,116.8489,116.9627,14946.0
2019-06-25 15:20:00,133.63,133.87,133.61,133.84,20584.0,116.9539,117.164,116.9364,117.1377,20584.0
2019-06-25 15:25:00,133.83,133.87,133.77,133.78,23503.0,117.129,117.164,117.0764,117.0852,23503.0
2019-06-25 15:30:00,133.77,133.82,133.71,133.77,27372.0,117.0764,117.1202,117.0239,117.0764,27372.0
2019-06-25 15:35:00,133.78,133.91,133.78,133.82,28541.0,117.0852,117.199,117.0852,117.1202,28541.0
2019-06-25 15:40:00,133.82,133.85,133.7,133.71,38722.0,117.1202,117.1465,117.0152,117.0239,38722.0
2019-06-25 15:45:00,133.71,133.78,133.58,133.73,67319.0,117.0239,117.0852,116.9101,117.0414,67319.0
2019-06-25 15:50:00,133.72,133.75,133.6,133.67,88179.0,117.0327,117.0589,116.9277,116.9889,88179.0
2019-06-25 15:55:00,133.66,133.84,133.6,133.74,145030.0,116.9802,117.1377,116.9277,117.0502,145030.0
2019-06-26 09:30:00,134.26,134.99,134.17,134.63,92233.0,117.5053,118.1442,117.4265,117.8291,92233.0
2019-06-26 09:35:00,134.62,135.01,134.6,134.96,39702.0,117.8204,118.1617,117.8029,118.1179,39702.0
2019-06-26 09:40:00,135.0,135.01,134.77,134.94,36105.0,118.1529,118.1617,117.9516,118.1004,36105.0
2019-06-26 09:45:00,134.95,135.0,134.79,134.94,30490.0,118.1092,118.1529,117.9691,118.1004,30490.0
2019-06-26 09:50:00,134.98,135.43,134.93,135.43,52786.0,118.1354,118.5293,118.0917,118.5293,52786.0
2019-06-26 09:55:00,135.44,135.62,135.34,135.56,53279.0,118.538,118.6956,118.4505,118.6431,53279.0
2019-06-26 10:00:00,135.54,135.56,135.35,135.39,49801.0,118.6256,118.6431,118.4593,118.4943,49801.0
2019-06-26 10:05:00,135.37,135.41,135.23,135.4,51431.0,118.4768,118.5118,118.3542,118.503,51431.0
2019-06-26 10:10:00,135.39,135.47,135.25,135.36,24097.0,118.4943,118.5643,118.3717,118.468,24097.0
2019-06-26 10:15:00,135.39,135.59,135.29,135.33,24308.0,118.4943,118.6693,118.4068,118.4418,24308.0
2019-06-26 10:20:00,135.29,135.43,135.08,135.18,32679.0,118.4068,118.5293,118.223,118.3105,32679.0
2019-06-26 10:25:00,135.18,135.42,135.16,135.39,37155.0,118.3105,118.5205,118.293,118.4943,37155.0
2019-06-26 10:30:00,135.4,135.63,135.4,135.51,27104.0,118.503,118.7043,118.503,118.5993,27104.0
2019-06-26 10:35:00,135.48,135.65,135.47,135.49,22892.0,118.573,118.7218,118.5643,118.5818,22892.0
2019-06-26 10:40:00,135.48,135.52,135.28,135.29,22451.0,118.573,118.6081,118.398,118.4068,22451.0
2019-06-26 10:45:00,135.28,135.41,135.09,135.27,41254.0,118.398,118.5118,118.2317,118.3892,41254.0
2019-06-26 10:50:00,135.27,135.34,135.04,135.05,35627.0,118.3892,118.4505,118.188,118.1967,35627.0
2019-06-26 10:55:00,135.05,135.21,134.99,135.2,14332.0,118.1967,118.3367,118.1442,118.328,14332.0
2019-06-26 11:00:00,135.23,135.59,135.21,135.55,24637.0,118.3542,118.6693,118.3367,118.6343,24637.0
2019-06-26 11:05:00,135.54,135.56,135.37,135.46,16420.0,118.6256,118.6431,118.4768,118.5555,16420.0
2019-06-26 11:10:00,135.45,135.53,135.26,135.29,18487.0,118.5468,118.6168,118.3805,118.4068,18487.0
2019-06-26 11:15:00,135.3,135.44,135.16,135.17,26900.0,118.4155,118.538,118.293,118.3017,26900.0
2019-06-26 11:20:00,135.15,135.24,135.14,135.17,14816.0,118.2842,118.363,118.2755,118.3017,14816.0
2019-06-26 11:25:00,135.15,135.25,135.1,135.25,11414.0,118.2842,118.3717,118.2405,118.3717,11414.0
2019-06-26 11:30:00,135.25,135.29,135.02,135.08,21162.0,118.3717,118.4068,118.1704,118.223,21162.0
2019-06-26 11:35:00,135.11,135.13,135.01,135.11,16484.0,118.2492,118.2667,118.1617,118.2492,16484.0
2019-06-26 11:40:00,135.12,135.18,134.89,134.95,28546.0,118.258,118.3105,118.0567,118.1092,28546.0
2019-06-26 11:45:00,134.95,135.22,134.94,135.22,21398.0,118.1092,118.3455,118.1004,118.3455,21398.0
2019-06-26 11:50:00,135.26,135.28,135.11,135.21,14332.0,118.3805,118.398,118.2492,118.3367,14332.0
2019-06-26 11:55:00,135.21,135.33,135.19,135.31,13427.0,118.3367,118.4418,118.3192,118.4243,13427.0
2019-06-26 12:00:00,135.33,135.42,135.29,135.29,18808.0,118.4418,118.5205,118.4068,118.4068,18808.0
2019-06-26 12:05:00,135.29,135.47,135.29,135.46,14668.0,118.4068,118.5643,118.4068,118.5555,14668.0
2019-06-26 12:10:00,135.45,135.51,135.35,135.36,22711.0,118.5468,118.5993,118.4593,118.468,22711.0
2019-06-26 12:15:00,135.36,135.36,135.23,135.25,12581.0,118.468,118.468,118.3542,118.3717,12581.0
2019-06-26 12:20:00,135.25,135.27,135.16,135.24,25535.0,118.3717,118.3892,118.293,118.363,25535.0
2019-06-26 12:25:00,135.23,135.39,135.21,135.34,15055.0,118.3542,118.4943,118.3367,118.4505,15055.0
2019-06-26 12:30:00,135.33,135.38,135.27,135.38,9055.0,118.4418,118.4855,118.3892,118.4855,9055.0
2019-06-26 12:35:00,135.39,135.4,135.3,135.38,10174.0,118.4943,118.503,118.4155,118.4855,10174.0
2019-06-26 12:40:00,135.37,135.47,135.34,135.47,8713.0,118.4768,118.5643,118.4505,118.5643,8713.0
2019-06-26 12:45:00,135.47,135.49,135.38,135.39,8183.0,118.5643,118.5818,118.4855,118.4943,8183.0
2019-06-26 12:50:00,135.39,135.51,135.38,135.51,21399.0,118.4943,118.5993,118.4855,118.5993,21399.0
2019-06-26 12:55:00,135.52,135.56,135.45,135.46,17690.0,118.6081,118.6431,118.5468,118.5555,17690.0
2019-06-26 13:00:00,135.47,135.5,135.39,135.42,10458.0,118.5643,118.5905,118.4943,118.5205,10458.0
2019-06-26 13:05:00,135.41,135.45,135.32,135.38,10792.0,118.5118,118.5468,118.433,118.4855,10792.0
2019-06-26 13:10:00,135.36,135.39,135.24,135.26,10357.0,118.468,118.4943,118.363,118.3805,10357.0
2019-06-26 13:15:00,135.25,135.34,135.15,135.18,9910.0,118.3717,118.4505,118.2842,118.3105,9910.0
2019-06-26 13:20:00,135.15,135.24,135.15,135.17,6913.0,118.2842,118.363,118.2842,118.3017,6913.0
2019-06-26 13:25:00,135.17,135.21,135.11,135.2,11966.0,118.3017,118.3367,118.2492,118.328,11966.0
2019-06-26 13:30:00,135.2,135.29,135.19,135.27,24001.0,118.328,118.4068,118.3192,118.3892,24001.0
2019-06-26 13:35:00,135.27,135.28,135.11,135.16,21521.0,118.3892,118.398,118.2492,118.293,21521.0
2019-06-26 13:40:00,135.16,135.21,135.06,135.21,25783.0,118.293,118.3367,118.2055,118.3367,25783.0
2019-06-26 13:45:00,135.22,135.22,135.01,135.13,14007.0,118.3455,118.3455,118.1617,118.2667,14007.0
2019-06-26 13:50:00,135.12,135.14,135.03,135.07,7351.0,118.258,118.2755,118.1792,118.2142,7351.0
2019-06-26 13:55:00,135.09,135.17,135.04,135.15,22182.0,118.2317,118.3017,118.188,118.2842,22182.0
2019-06-26 14:00:00,135.16,135.21,135.09,135.16,12413.0,118.293,118.3367,118.2317,118.293,12413.0
2019-06-26 14:05:00,135.15,135.21,135.14,135.19,10614.0,118.2842,118.3367,118.2755,118.3192,10614.0
2019-06-26 14:10:00,135.2,135.34,135.2,135.3,9269.0,118.328,118.4505,118.328,118.4155,9269.0
2019-06-26 14:15:00,135.32,135.37,135.27,135.36,12630.0,118.433,118.4768,118.3892,118.468,12630.0
2019-06-26 14:20:00,135.38,135.42,135.3,135.31,29139.0,118.4855,118.5205,118.4155,118.4243,29139.0
2019-06-26 14:25:00,135.31,135.34,135.2,135.34,14523.0,118.4243,118.4505,118.328,118.4505,14523.0
2019-06-26 14:30:00,135.32,135.36,135.22,135.31,17748.0,118.433,118.468,118.3455,118.4243,17748.0
2019-06-26 14:35:00,135.31,135.32,135.19,135.27,13821.0,118.4243,118.433,118.3192,118.3892,13821.0
2019-06-26 14:40:00,135.29,135.34,135.22,135.31,14023.0,118.4068,118.4505,118.3455,118.4243,14023.0
2019-06-26 14:45:00,135.34,135.45,135.33,135.42,31746.0,118.4505,118.5468,118.4418,118.5205,31746.0
2019-06-26 14:50:00,135.41,135.45,135.27,135.33,16053.0,118.5118,118.5468,118.3892,118.4418,16053.0
2019-06-26 14:55:00,135.32,135.43,135.31,135.41,21120.0,118.433,118.5293,118.4243,118.5118,21120.0
2019-06-26 15:00:00,135.4,135.51,135.4,135.46,27418.0,118.503,118.5993,118.503,118.5555,27418.0
2019-06-26 15:05:00,135.46,135.47,135.34,135.46,11287.0,118.5555,118.5643,118.4505,118.5555,11287.0
2019-06-26 15:10:00,135.45,135.48,135.36,135.43,16689.0,118.5468,118.573,118.468,118.5293,16689.0
2019-06-26 15:15:00,135.42,135.47,135.35,135.36,15514.0,118.5205,118.5643,118.4593,118.468,15514.0
2019-06-26 15:20:00,135.35,135.41,135.3,135.39,24699.0,118.4593,118.5118,118.4155,118.4943,24699.0
2019-06-26 15:25:00,135.39,135.44,135.33,135.38,15007.0,118.4943,118.538,118.4418,118.4855,15007.0
2019-06-26 15:30:00,135.37,135.44,135.33,135.41,19963.0,118.4768,118.538,118.4418,118.5118,19963.0
2019-06-26 15:35:00,135.41,135.52,135.4,135.48,41477.0,118.5118,118.6081,118.503,118.573,41477.0
2019-06-26 15:40:00,135.49,135.59,135.44,135.53,73179.0,118.5818,118.6693,118.538,118.6168,73179.0
2019-06-26 15:45:00,135.53,135.59,135.43,135.54,49601.0,118.6168,118.6693,118.5293,118.6256,49601.0
2019-06-26 15:50:00,135.55,135.58,135.37,135.37,61022.0,118.6343,118.6606,118.4768,118.4768,61022.0
2019-06-26 15:55:00,135.37,135.44,135.11,135.15,174831.0,118.4768,118.538,118.2492,118.2842,174831.0
2019-06-27 09:30:00,135.7,135.96,135.55,135.62,84400.0,118.7656,118.9931,118.6343,118.6956,84400.0
2019-06-27 09:35:00,135.55,135.77,135.36,135.56,44914.0,118.6343,118.8269,118.468,118.6431,44914.0
2019-06-27 09:40:00,135.58,135.8,135.39,135.68,23082.0,118.6606,118.8531,118.4943,118.7481,23082.0
2019-06-27 09:45:00,135.69,135.79,135.57,135.73,37127.0,118.7568,118.8444,118.6518,118.7918,37127.0
2019-06-27 09:50:00,135.76,135.87,135.63,135.67,33844.0,118.8181,118.9144,118.7043,118.7393,33844.0
2019-06-27 09:55:00,135.68,135.73,135.2,135.33,34693.0,118.7481,118.7918,118.328,118.4418,34693.0
2019-06-27 10:00:00,135.28,135.33,134.82,134.82,40348.0,118.398,118.4418,117.9954,117.9954,40348.0
2019-06-27 10:05:00,134.85,134.9,134.5,134.63,57619.0,118.0217,118.0654,117.7153,117.8291,57619.0
2019-06-27 10:10:00,134.59,134.67,134.42,134.45,39059.0,117.7941,117.8641,117.6453,117.6716,39059.0
2019-06-27 10:15:00,134.44,134.8,134.34,134.7,41559.0,117.6628,117.9779,117.5753,117.8904,41559.0
2019-06-27 10:20:00,134.72,134.96,134.72,134.87,24603.0,117.9079,118.1179,117.9079,118.0392,24603.0
2019-06-27 10:25:00,134.91,134.92,134.77,134.81,35312.0,118.0742,118.0829,117.9516,117.9867,35312.0
2019-06-27 10:30:00,134.83,134.96,134.75,134.76,14374.0,118.0042,118.1179,117.9341,117.9429,14374.0
2019-06-27 10:35:00,134.75,134.8,134.58,134.58,14319.0,117.9341,117.9779,117.7854,117.7854,14319.0
2019-06-27 10:40:00,134.6,134.71,134.52,134.7,22668.0,117.8029,117.8991,117.7328,117.8904,22668.0
2019-06-27 10:45:00,134.73,134.77,134.51,134.57,21291.0,117.9166,117.9516,117.7241,117.7766,21291.0
2019-06-27 10:50:00,134.54,134.59,134.46,134.52,31684.0,117.7503,117.7941,117.6803,117.7328,31684.0
2019-06-27 10:55:00,134.52,134.77,134.49,134.75,14388.0,117.7328,117.9516,117.7066,117.9341,14388.0
2019-06-27 11:00:00,134.74,134.83,134.67,134.69,20259.0,117.9254,118.0042,117.8641,117.8816,20259.0
2019-06-27 11:05:00,134.73,134.73,134.61,134.65,19038.0,117.9166,117.9166,117.8116,117.8466,19038.0
2019-06-27 11:10:00,134.64,134.8,134.61,134.62,29581.0,117.8379,117.9779,117.8116,117.8204,29581.0
2019-06-27 11:15:00,134.61,134.62,134.13,134.33,56554.0,117.8116,117.8204,117.3915,117.5666,56554.0
2019-06-27 11:20:00,134.36,134.39,133.97,134.03,70082.0,117.5928,117.6191,117.2515,117.304,70082.0
2019-06-27 11:25:00,134.03,134.33,134.02,134.27,38055.0,117.304,117.5666,117.2952,117.514,38055.0
2019-06-27 11:30:00,134.25,134.41,134.19,134.36,34758.0,117.4965,117.6366,117.444,117.5928,34758.0
2019-06-27 11:35:00,134.35,134.5,134.27,134.46,31988.0,117.5841,117.7153,117.514,117.6803,31988.0
2019-06-27 11:40:00,134.44,134.52,134.4,134.52,20926.0,117.6628,117.7328,117.6278,117.7328,20926.0
2019-06-27 11:45:00,134.52,134.52,134.38,134.5,21512.0,117.7328,117.7328,117.6103,117.7153,21512.0
2019-06-27 11:50:00,134.5,134.58,134.42,134.49,18731.0,117.7153,117.7854,117.6453,117.7066,18731.0
2019-06-27 11:55:00,134.47,134.59,134.43,134.52,12890.0,117.6891,117.7941,117.6541,117.7328,12890.0
2019-06-27 12:00:00,134.52,134.64,134.49,134.62,14673.0,117.7328,117.8379,117.7066,117.8204,14673.0
2019-06-27 12:05:00,134.65,134.84,134.63,134.84,19147.0,117.8466,118.0129,117.8291,118.0129,19147.0
2019-06-27 12:10:00,134.85,134.95,134.81,134.94,22080.0,118.0217,118.1092,117.9867,118.1004,22080.0
2019-06-27 12:15:00,134.94,135.19,134.93,135.14,68638.0,118.1004,118.3192,118.0917,118.2755,68638.0
2019-06-27 12:20:00,135.13,135.18,135.07,135.15,17375.0,118.2667,118.3105,118.2142,118.2842,17375.0
2019-06-27 12:25:00,135.17,135.26,135.14,135.21,25273.0,118.3017,118.3805,118.2755,118.3367,25273.0
2019-06-27 12:30:00,135.19,135.29,135.16,135.26,22324.0,118.3192,118.4068,118.293,118.3805,22324.0
2019-06-27 12:35:00,135.26,135.36,135.24,135.3,17449.0,118.3805,118.468,118.363,118.4155,17449.0
2019-06-27 12:40:00,135.32,135.36,135.18,135.22,11669.0,118.433,118.468,118.3105,118.3455,11669.0
2019-06-27 12:45:00,135.22,135.3,135.2,135.25,12246.0,118.3455,118.4155,118.328,118.3717,12246.0
2019-06-27 12:50:00,135.28,135.36,135.13,135.18,17947.0,118.398,118.468,118.2667,118.3105,17947.0
2019-06-27 12:55:00,135.17,135.54,135.16,135.51,121504.0,118.3017,118.6256,118.293,118.5993,121504.0
2019-06-27 13:00:00,135.51,135.69,135.5,135.66,71772.0,118.5993,118.7568,118.5905,118.7306,71772.0
2019-06-27 13:05:00,135.66,135.78,135.65,135.76,29404.0,118.7306,118.8356,118.7218,118.8181,29404.0
2019-06-27 13:10:00,135.76,136.01,135.75,135.93,82265.0,118.8181,119.0369,118.8093,118.9669,82265.0
2019-06-27 13:15:00,135.93,135.96,135.58,135.59,39233.0,118.9669,118.9931,118.6606,118.6693,39233.0
2019-06-27 13:20:00,135.57,135.67,135.55,135.6,22777.0,118.6518,118.7393,118.6343,118.6781,22777.0
2019-06-27 13:25:00,135.6,135.6,135.41,135.49,19409.0,118.6781,118.6781,118.5118,118.5818,19409.0
2019-06-27 13:30:00,135.47,135.58,135.39,135.58,12916.0,118.5643,118.6606,118.4943,118.6606,12916.0
2019-06-27 13:35:00,135.55,135.58,135.48,135.48,10241.0,118.6343,118.6606,118.573,118.573,10241.0
2019-06-27 13:40:00,135.5,135.67,135.47,135.59,12332.0,118.5905,118.7393,118.5643,118.6693,12332.0
2019-06-27 13:45:00,135.59,135.74,135.52,135.72,15274.0,118.6693,118.8006,118.6081,118.7831,15274.0
2019-06-27 13:50:00,135.74,135.85,135.71,135.76,12264.0,118.8006,118.8969,118.7743,118.8181,12264.0
2019-06-27 13:55:00,135.77,135.79,135.68,135.7,11499.0,118.8269,118.8444,118.7481,118.7656,11499.0
2019-06-27 14:00:00,135.69,135.72,135.62,135.69,13814.0,118.7568,118.7831,118.6956,118.7568,13814.0
2019-06-27 14:05:00,135.69,135.83,135.69,135.8,22660.0,118.7568,118.8794,118.7568,118.8531,22660.0
2019-06-27 14:10:00,135.81,135.85,135.64,135.65,21848.0,118.8619,118.8969,118.7131,118.7218,21848.0
2019-06-27 14:15:00,135.66,135.75,135.64,135.74,7816.0,118.7306,118.8093,118.7131,118.8006,7816.0
2019-06-27 14:20:00,135.75,135.76,135.64,135.69,6149.0,118.8093,118.8181,118.7131,118.7568,6149.0
2019-06-27 14:25:00,135.68,135.73,135.59,135.68,8071.0,118.7481,118.7918,118.6693,118.7481,8071.0
2019-06-27 14:30:00,135.66,135.74,135.55,135.59,24818.0,118.7306,118.8006,118.6343,118.6693,24818.0
2019-06-27 14:35:00,135.59,135.67,135.56,135.56,5708.0,118.6693,118.7393,118.6431,118.6431,5708.0
2019-06-27 14:40:00,135.57,135.65,135.55,135.63,13286.0,118.6518,118.7218,118.6343,118.7043,13286.0
2019-06-27 14:45:00,135.62,135.65,135.55,135.59,12639.0,118.6956,118.7218,118.6343,118.6693,12639.0
2019-06-27 14:50:00,135.6,135.64,135.55,135.57,11460.0,118.6781,118.7131,118.6343,118.6518,11460.0
2019-06-27 14:55:00,135.57,135.6,135.55,135.59,38176.0,118.6518,118.6781,118.6343,118.6693,38176.0
2019-06-27 15:00:00,135.59,135.73,135.59,135.71,24620.0,118.6693,118.7918,118.6693,118.7743,24620.0
2019-06-27 15:05:00,135.7,135.71,135.64,135.69,18638.0,118.7656,118.7743,118.7131,118.7568,18638.0
2019-06-27 15:10:00,135.72,135.72,135.6,135.66,24075.0,118.7831,118.7831,118.6781,118.7306,24075.0
2019-06-27 15:15:00,135.65,135.69,135.6,135.68,16567.0,118.7218,118.7568,118.6781,118.7481,16567.0
2019-06-27 15:20:00,135.68,135.72,135.6,135.6,25938.0,118.7481,118.7831,118.6781,118.6781,25938.0
2019-06-27 15:25:00,135.6,135.62,135.52,135.56,23693.0,118.6781,118.6956,118.6081,118.6431,23693.0
2019-06-27 15:30:00,135.54,135.7,135.52,135.7,48200.0,118.6256,118.7656,118.6081,118.7656,48200.0
2019-06-27 15:35:00,135.7,135.76,135.64,135.72,51633.0,118.7656,118.8181,118.7131,118.7831,51633.0
2019-06-27 15:40:00,135.72,135.77,135.66,135.67,39453.0,118.7831,118.8269,118.7306,118.7393,39453.0
2019-06-27 15:45:00,135.67,135.69,135.57,135.62,44198.0,118.7393,118.7568,118.6518,118.6956,44198.0
2019-06-27 15:50:00,135.63,135.68,135.51,135.65,61706.0,118.7043,118.7481,118.5993,118.7218,61706.0
2019-06-27 15:55:00,135.66,135.77,135.46,135.5,187754.0,118.7306,118.8269,118.5555,118.5905,187754.0
2019-06-28 09:30:00,136.0,136.66,136.0,136.46,70879.0,119.0281,119.6058,119.0281,119.4307,70879.0
2019-06-28 09:35:00,136.47,136.99,136.43,136.81,56240.0,119.4395,119.8946,119.4045,119.7371,56240.0
2019-06-28 09:40:00,136.79,136.96,136.62,136.62,26795.0,119.7196,119.8683,119.5708,119.5708,26795.0
2019-06-28 09:45:00,136.67,136.72,136.32,136.36,58206.0,119.6145,119.6583,119.3082,119.3432,58206.0
2019-06-28 09:50:00,136.39,136.44,136.03,136.3,32704.0,119.3695,119.4132,119.0544,119.2907,32704.0
2019-06-28 09:55:00,136.32,136.5,136.24,136.47,15018.0,119.3082,119.4658,119.2382,119.4395,15018.0
2019-06-28 10:00:00,136.51,136.54,136.29,136.35,22086.0,119.4745,119.5008,119.282,119.3345,22086.0
2019-06-28 10:05:00,136.35,136.68,136.34,136.62,28411.0,119.3345,119.6233,119.3257,119.5708,28411.0
2019-06-28 10:10:00,136.64,136.71,136.46,136.59,23255.0,119.5883,119.6495,119.4307,119.5445,23255.0
2019-06-28 10:15:00,136.61,136.63,136.45,136.55,24749.0,119.562,119.5795,119.422,119.5095,24749.0
2019-06-28 10:20:00,136.56,136.59,136.47,136.55,14132.0,119.5183,119.5445,119.4395,119.5095,14132.0
2019-06-28 10:25:00,136.58,136.6,136.44,136.49,18446.0,119.5358,119.5533,119.4132,119.457,18446.0
2019-06-28 10:30:00,136.48,136.64,136.43,136.57,14410.0,119.4482,119.5883,119.4045,119.527,14410.0
2019-06-28 10:35:00,136.53,136.71,136.47,136.47,13946.0,119.492,119.6495,119.4395,119.4395,13946.0
2019-06-28 10:40:00,136.49,136.53,136.36,136.45,22691.0,119.457,119.492,119.3432,119.422,22691.0
2019-06-28 10:45:00,136.47,136.49,136.38,136.44,18706.0,119.4395,119.457,119.3607,119.4132,18706.0
2019-06-28 10:50:00,136.45,136.5,136.32,136.37,23790.0,119.422,119.4658,119.3082,119.352,23790.0
2019-06-28 10:55:00,136.36,136.58,136.34,136.55,15905.0,119.3432,119.5358,119.3257,119.5095,15905.0
2019-06-28 11:00:00,136.51,136.6,136.44,136.51,13700.0,119.4745,119.5533,119.4132,119.4745,13700.0
2019-06-28 11:05:00,136.49,136.57,136.45,136.51,13179.0,119.457,119.527,119.422,119.4745,13179.0
2019-06-28 11:10:00,136.51,136.52,136.38,136.41,13572.0,119.4745,119.4833,119.3607,119.387,13572.0
2019-06-28 11:15:00,136.45,136.48,136.2,136.25,40124.0,119.422,119.4482,119.2032,119.247,40124.0
2019-06-28 11:20:00,136.26,136.37,136.22,136.34,31403.0,119.2557,119.352,119.2207,119.3257,31403.0
2019-06-28 11:25:00,136.35,136.58,136.35,136.53,27580.0,119.3345,119.5358,119.3345,119.492,27580.0
2019-06-28 11:30:00,136.44,136.53,136.38,136.52,11135.0,119.4132,119.492,119.3607,119.4833,11135.0
2019-06-28 11:35:00,136.52,136.6,136.46,136.46,13292.0,119.4833,119.5533,119.4307,119.4307,13292.0
2019-06-28 11:40:00,136.47,136.64,136.47,136.64,8410.0,119.4395,119.5883,119.4395,119.5883,8410.0
2019-06-28 11:45:00,136.63,136.68,136.6,136.65,24222.0,119.5795,119.6233,119.5533,119.597,24222.0
2019-06-28 11:50:00,136.66,136.81,136.66,136.76,16377.0,119.6058,119.7371,119.6058,119.6933,16377.0
2019-06-28 11:55:00,136.77,136.84,136.69,136.69,12273.0,119.7021,119.7633,119.632,119.632,12273.0
2019-06-28 12:00:00,136.71,136.83,136.7,136.79,13937.0,119.6495,119.7546,119.6408,119.7196,13937.0
2019-06-28 12:05:00,136.78,136.85,136.7,136.74,11970.0,119.7108,119.7721,119.6408,119.6758,11970.0
2019-06-28 12:10:00,136.73,136.79,136.67,136.71,21652.0,119.6671,119.7196,119.6145,119.6495,21652.0
2019-06-28 12:15:00,136.71,136.79,136.66,136.78,18682.0,119.6495,119.7196,119.6058,119.7108,18682.0
2019-06-28 12:20:00,136.78,137.01,136.73,137.0,41680.0,119.7108,119.9121,119.6671,119.9034,41680.0
2019-06-28 12:25:00,137.0,137.08,136.97,137.05,15964.0,119.9034,119.9734,119.8771,119.9471,15964.0
2019-06-28 12:30:00,137.08,137.24,137.06,137.22,30771.0,119.9734,120.1134,119.9559,120.0959,30771.0
2019-06-28 12:35:00,137.22,137.27,137.14,137.21,30599.0,120.0959,120.1397,120.0259,120.0871,30599.0
2019-06-28 12:40:00,137.22,137.22,137.07,137.2,13694.0,120.0959,120.0959,119.9646,120.0784,13694.0
2019-06-28 12:45:00,137.23,137.23,137.14,137.18,12793.0,120.1047,120.1047,120.0259,120.0609,12793.0
2019-06-28 12:50:00,137.19,137.25,137.14,137.19,30880.0,120.0696,120.1222,120.0259,120.0696,30880.0
2019-06-28 12:55:00,137.17,137.2,137.08,137.12,13079.0,120.0521,120.0784,119.9734,120.0084,13079.0
2019-06-28 13:00:00,137.12,137.12,137.0,137.04,16928.0,120.0084,120.0084,119.9034,119.9384,16928.0
2019-06-28 13:05:00,137.03,137.07,136.91,137.06,15780.0,119.9296,119.9646,119.8246,119.9559,15780.0
2019-06-28 13:10:00,137.05,137.07,137.0,137.01,11090.0,119.9471,119.9646,119.9034,119.9121,11090.0
2019-06-28 13:15:00,137.0,137.1,136.96,136.96,14378.0,119.9034,119.9909,119.8683,119.8683,14378.0
2019-06-28 13:20:00,136.96,137.04,136.91,137.04,16289.0,119.8683,119.9384,119.8246,119.9384,16289.0
2019-06-28 13:25:00,137.04,137.17,137.0,137.14,13541.0,119.9384,120.0521,119.9034,120.0259,13541.0
2019-06-28 13:30:00,137.14,137.16,136.85,136.87,54177.0,120.0259,120.0434,119.7721,119.7896,54177.0
2019-06-28 13:35:00,136.87,136.88,136.82,136.84,19840.0,119.7896,119.7983,119.7458,119.7633,19840.0
2019-06-28 13:40:00,136.87,136.92,136.86,136.88,17224.0,119.7896,119.8333,119.7808,119.7983,17224.0
2019-06-28 13:45:00,136.88,136.98,136.82,136.97,14577.0,119.7983,119.8859,119.7458,119.8771,14577.0
2019-06-28 13:50:00,136.97,137.07,136.88,137.03,20058.0,119.8771,119.9646,119.7983,119.9296,20058.0
2019-06-28 13:55:00,137.03,137.1,136.94,137.02,39345.0,119.9296,119.9909,119.8508,119.9209,39345.0
2019-06-28 14:00:00,137.0,137.02,136.88,137.0,49224.0,119.9034,119.9209,119.7983,119.9034,49224.0
2019-06-28 14:05:00,137.02,137.09,136.96,137.09,31287.0,119.9209,119.9821,119.8683,119.9821,31287.0
2019-06-28 14:10:00,137.09,137.1,137.0,137.03,22552.0,119.9821,119.9909,119.9034,119.9296,22552.0
2019-06-28 14:15:00,137.03,137.12,137.01,137.05,23735.0,119.9296,120.0084,119.9121,119.9471,23735.0
2019-06-28 14:20:00,137.06,137.15,137.06,137.09,20220.0,119.9559,120.0346,119.9559,119.9821,20220.0
2019-06-28 14:25:00,137.08,137.18,137.06,137.1,21990.0,119.9734,120.0609,119.9559,119.9909,21990.0
2019-06-28 14:30:00,137.1,137.22,137.08,137.15,33811.0,119.9909,120.0959,119.9734,120.0346,33811.0
2019-06-28 14:35:00,137.16,137.21,137.07,137.12,17578.0,120.0434,120.0871,119.9646,120.0084,17578.0
2019-06-28 14:40:00,137.12,137.2,137.12,137.12,19247.0,120.0084,120.0784,120.0084,120.0084,19247.0
2019-06-28 14:45:00,137.13,137.26,137.11,137.17,36001.0,120.0171,120.1309,119.9996,120.0521,36001.0
2019-06-28 14:50:00,137.17,137.19,136.91,136.95,42244.0,120.0521,120.0696,119.8246,119.8596,42244.0
2019-06-28 14:55:00,136.96,137.08,136.81,136.84,46057.0,119.8683,119.9734,119.7371,119.7633,46057.0
2019-06-28 15:00:00,136.82,136.88,136.76,136.81,26396.0,119.7458,119.7983,119.6933,119.7371,26396.0
2019-06-28 15:05:00,136.81,136.92,136.81,136.85,26073.0,119.7371,119.8333,119.7371,119.7721,26073.0
2019-06-28 15:10:00,136.86,136.86,136.66,136.7,37856.0,119.7808,119.7808,119.6058,119.6408,37856.0
2019-06-28 15:15:00,136.71,136.79,136.65,136.77,31840.0,119.6495,119.7196,119.597,119.7021,31840.0
2019-06-28 15:20:00,136.77,136.88,136.76,136.79,27634.0,119.7021,119.7983,119.6933,119.7196,27634.0
2019-06-28 15:25:00,136.8,136.82,136.72,136.76,29281.0,119.7283,119.7458,119.6583,119.6933,29281.0
2019-06-28 15:30:00,136.75,137.09,136.72,137.08,54556.0,119.6846,119.9821,119.6583,119.9734,54556.0
2019-06-28 15:35:00,137.08,137.13,136.97,137.13,58978.0,119.9734,120.0171,119.8771,120.0171,58978.0
2019-06-28 15:40:00,137.12,137.18,137.07,137.07,57637.0,120.0084,120.0609,119.9646,119.9646,57637.0
2019-06-28 15:45:00,137.06,137.07,136.98,137.0,57863.0,119.9559,119.9646,119.8859,119.9034,57863.0
2019-06-28 15:50:00,137.04,137.06,136.62,136.67,126326.0,119.9384,119.9559,119.5708,119.6145,126326.0
2019-06-28 15:55:00,136.68,136.84,136.24,136.32,476933.0,119.6233,119.7633,119.2382,119.3082,476933.0
2019-07-01 09:30:00,139.3,140.17,138.87,139.19,339218.0,121.9163,122.6778,121.54,121.8201,339218.0
2019-07-01 09:35:00,139.15,139.33,138.82,138.94,58920.0,121.7851,121.9426,121.4962,121.6013,58920.0
2019-07-01 09:40:00,138.91,139.18,138.66,138.67,57944.0,121.575,121.8113,121.3562,121.365,57944.0
2019-07-01 09:45:00,138.65,138.67,137.62,137.72,69361.0,121.3474,121.365,120.446,120.5335,69361.0
2019-07-01 09:50:00,137.71,137.88,137.47,137.53,120269.0,120.5248,120.6735,120.3147,120.3672,120269.0
2019-07-01 09:55:00,137.5,137.73,137.29,137.36,65372.0,120.341,120.5423,120.1572,120.2184,65372.0
2019-07-01 10:00:00,137.47,137.98,137.47,137.91,60136.0,120.3147,120.7611,120.3147,120.6998,60136.0
2019-07-01 10:05:00,137.94,138.02,137.8,137.95,42842.0,120.7261,120.7961,120.6035,120.7348,42842.0
2019-07-01 10:10:00,137.98,138.08,137.82,138.0,55480.0,120.7611,120.8486,120.621,120.7786,55480.0
2019-07-01 10:15:00,138.0,138.12,137.83,137.84,48708.0,120.7786,120.8836,120.6298,120.6385,48708.0
2019-07-01 10:20:00,137.86,137.9,137.47,137.48,75691.0,120.656,120.691,120.3147,120.3235,75691.0
2019-07-01 10:25:00,137.48,137.52,137.27,137.38,68551.0,120.3235,120.3585,120.1397,120.2359,68551.0
2019-07-01 10:30:00,137.48,137.48,136.82,136.94,79217.0,120.3235,120.3235,119.7458,119.8508,79217.0
2019-07-01 10:35:00,136.94,136.96,136.75,136.87,71986.0,119.8508,119.8683,119.6846,119.7896,71986.0
2019-07-01 10:40:00,136.87,137.0,136.66,136.82,37707.0,119.7896,119.9034,119.6058,119.7458,37707.0
2019-07-01 10:45:00,136.84,137.03,136.79,136.79,30648.0,119.7633,119.9296,119.7196,119.7196,30648.0
2019-07-01 10:50:00,136.82,136.82,136.61,136.66,36180.0,119.7458,119.7458,119.562,119.6058,36180.0
2019-07-01 10:55:00,136.61,136.72,136.51,136.61,27300.0,119.562,119.6583,119.4745,119.562,27300.0
2019-07-01 11:00:00,136.63,136.78,136.04,136.14,98029.0,119.5795,119.7108,119.0632,119.1507,98029.0
2019-07-01 11:05:00,136.12,136.53,136.04,136.52,32503.0,119.1332,119.492,119.0632,119.4833,32503.0
2019-07-01 11:10:00,136.53,136.53,136.04,136.11,24524.0,119.492,119.492,119.0632,119.1244,24524.0
2019-07-01 11:15:00,136.08,136.24,135.84,136.23,49564.0,119.0982,119.2382,118.8881,119.2294,49564.0
2019-07-01 11:20:00,136.19,136.48,136.1,136.14,35123.0,119.1944,119.4482,119.1157,119.1507,35123.0
2019-07-01 11:25:00,136.15,136.19,136.06,136.07,30218.0,119.1594,119.1944,119.0807,119.0894,30218.0
2019-07-01 11:30:00,136.07,136.19,135.86,136.18,34751.0,119.0894,119.1944,118.9056,119.1857,34751.0
2019-07-01 11:35:00,136.21,136.23,136.09,136.17,17614.0,119.2119,119.2294,119.1069,119.1769,17614.0
2019-07-01 11:40:00,136.13,136.15,135.77,135.88,36554.0,119.1419,119.1594,118.8269,118.9231,36554.0
2019-07-01 11:45:00,135.9,136.08,135.85,135.91,22016.0,118.9406,119.0982,118.8969,118.9494,22016.0
2019-07-01 11:50:00,135.93,136.05,135.88,135.89,20490.0,118.9669,119.0719,118.9231,118.9319,20490.0
2019-07-01 11:55:00,135.88,136.03,135.84,135.92,19682.0,118.9231,119.0544,118.8881,118.9581,19682.0
2019-07-01 12:00:00,135.98,136.14,135.97,136.09,25972.0,119.0106,119.1507,119.0019,119.1069,25972.0
2019-07-01 12:05:00,136.09,136.18,135.99,136.11,28684.0,119.1069,119.1857,119.0194,119.1244,28684.0
2019-07-01 12:10:00,136.11,136.2,136.08,136.12,35893.0,119.1244,119.2032,119.0982,119.1332,35893.0
2019-07-01 12:15:00,136.14,136.17,135.88,135.89,23264.0,119.1507,119.1769,118.9231,118.9319,23264.0
2019-07-01 12:20:00,135.89,135.93,135.83,135.87,17641.0,118.9319,118.9669,118.8794,118.9144,17641.0
2019-07-01 12:25:00,135.89,135.9,135.66,135.73,134267.0,118.9319,118.9406,118.7306,118.7918,134267.0
2019-07-01 12:30:00,135.72,135.83,135.7,135.71,46098.0,118.7831,118.8794,118.7656,118.7743,46098.0
2019-07-01 12:35:00,135.73,135.77,135.65,135.69,25785.0,118.7918,118.8269,118.7218,118.7568,25785.0
2019-07-01 12:40:00,135.7,135.71,135.56,135.63,19276.0,118.7656,118.7743,118.6431,118.7043,19276.0
2019-07-01 12:45:00,135.65,135.71,135.45,135.47,28559.0,118.7218,118.7743,118.5468,118.5643,28559.0
2019-07-01 12:50:00,135.49,135.61,135.38,135.53,27223.0,118.5818,118.6868,118.4855,118.6168,27223.0
2019-07-01 12:55:00,135.51,135.57,135.42,135.5,31639.0,118.5993,118.6518,118.5205,118.5905,31639.0
2019-07-01 13:00:00,135.5,135.57,135.37,135.41,19156.0,118.5905,118.6518,118.4768,118.5118,19156.0
2019-07-01 13:05:00,135.4,135.62,135.39,135.59,16586.0,118.503,118.6956,118.4943,118.6693,16586.0
2019-07-01 13:10:00,135.62,135.62,135.36,135.43,26171.0,118.6956,118.6956,118.468,118.5293,26171.0
2019-07-01 13:15:00,135.4,135.4,135.13,135.2,20176.0,118.503,118.503,118.2667,118.328,20176.0
2019-07-01 13:20:00,135.19,135.21,134.97,135.13,40072.0,118.3192,118.3367,118.1267,118.2667,40072.0
2019-07-01 13:25:00,135.13,135.31,135.11,135.31,25098.0,118.2667,118.4243,118.2492,118.4243,25098.0
2019-07-01 13:30:00,135.3,135.33,135.17,135.21,16013.0,118.4155,118.4418,118.3017,118.3367,16013.0
2019-07-01 13:35:00,135.21,135.41,135.21,135.32,23107.0,118.3367,118.5118,118.3367,118.433,23107.0
2019-07-01 13:40:00,135.35,135.4,135.19,135.25,19590.0,118.4593,118.503,118.3192,118.3717,19590.0
2019-07-01 13:45:00,135.25,135.32,135.23,135.25,10416.0,118.3717,118.433,118.3542,118.3717,10416.0
2019-07-01 13:50:00,135.22,135.23,135.07,135.13,12818.0,118.3455,118.3542,118.2142,118.2667,12818.0
2019-07-01 13:55:00,135.14,135.35,135.14,135.31,15119.0,118.2755,118.4593,118.2755,118.4243,15119.0
2019-07-01 14:00:00,135.34,135.34,135.09,135.18,18177.0,118.4505,118.4505,118.2317,118.3105,18177.0
2019-07-01 14:05:00,135.17,135.23,135.1,135.13,15067.0,118.3017,118.3542,118.2405,118.2667,15067.0
2019-07-01 14:10:00,135.1,135.25,135.06,135.25,15761.0,118.2405,118.3717,118.2055,118.3717,15761.0
2019-07-01 14:15:00,135.24,135.35,135.21,135.26,12779.0,118.363,118.4593,118.3367,118.3805,12779.0
2019-07-01 14:20:00,135.25,135.35,135.24,135.3,12250.0,118.3717,118.4593,118.363,118.4155,12250.0
2019-07-01 14:25:00,135.31,135.4,135.28,135.38,17849.0,118.4243,118.503,118.398,118.4855,17849.0
2019-07-01 14:30:00,135.38,135.54,135.34,135.53,16274.0,118.4855,118.6256,118.4505,118.6168,16274.0
2019-07-01 14:35:00,135.54,135.63,135.49,135.57,13084.0,118.6256,118.7043,118.5818,118.6518,13084.0
2019-07-01 14:40:00,135.56,135.7,135.56,135.64,9672.0,118.6431,118.7656,118.6431,118.7131,9672.0
2019-07-01 14:45:00,135.65,135.71,135.6,135.68,11063.0,118.7218,118.7743,118.6781,118.7481,11063.0
2019-07-01 14:50:00,135.7,135.77,135.67,135.73,9649.0,118.7656,118.8269,118.7393,118.7918,9649.0
2019-07-01 14:55:00,135.76,135.78,135.58,135.69,11898.0,118.8181,118.8356,118.6606,118.7568,11898.0
2019-07-01 15:00:00,135.69,135.96,135.66,135.87,28204.0,118.7568,118.9931,118.7306,118.9144,28204.0
2019-07-01 15:05:00,135.9,136.22,135.9,136.22,42890.0,118.9406,119.2207,118.9406,119.2207,42890.0
2019-07-01 15:10:00,136.2,136.38,136.17,136.36,40281.0,119.2032,119.3607,119.1769,119.3432,40281.0
2019-07-01 15:15:00,136.37,136.44,136.26,136.34,46864.0,119.352,119.4132,119.2557,119.3257,46864.0
2019-07-01 15:20:00,136.34,136.45,136.33,136.43,29990.0,119.3257,119.422,119.317,119.4045,29990.0
2019-07-01 15:25:00,136.44,136.52,136.37,136.43,39802.0,119.4132,119.4833,119.352,119.4045,39802.0
2019-07-01 15:30:00,136.45,136.6,136.42,136.49,41744.0,119.422,119.5533,119.3957,119.457,41744.0
2019-07-01 15:35:00,136.5,136.64,136.45,136.62,38928.0,119.4658,119.5883,119.422,119.5708,38928.0
2019-07-01 15:40:00,136.67,136.72,136.52,136.54,52211.0,119.6145,119.6583,119.4833,119.5008,52211.0
2019-07-01 15:45:00,136.54,136.56,136.44,136.45,42635.0,119.5008,119.5183,119.4132,119.422,42635.0
2019-07-01 15:50:00,136.45,136.63,136.42,136.59,95237.0,119.422,119.5795,119.3957,119.5445,95237.0
2019-07-01 15:55:00,136.58,136.78,136.51,136.66,212145.0,119.5358,119.7108,119.4745,119.6058,212145.0
2019-07-02 09:30:00,136.74,136.99,135.64,135.91,104254.0,119.6758,119.8946,118.7131,118.9494,104254.0
2019-07-02 09:35:00,135.8,136.29,135.77,136.13,29674.0,118.8531,119.282,118.8269,119.1419,29674.0
2019-07-02 09:40:00,136.09,136.18,135.73,135.73,52799.0,119.1069,119.1857,118.7918,118.7918,52799.0
2019-07-02 09:45:00,135.77,135.86,135.41,135.6,47443.0,118.8269,118.9056,118.5118,118.6781,47443.0
2019-07-02 09:50:00,135.63,135.73,135.47,135.53,29000.0,118.7043,118.7918,118.5643,118.6168,29000.0
2019-07-02 09:55:00,135.56,135.73,135.11,135.12,48032.0,118.6431,118.7918,118.2492,118.258,48032.0
2019-07-02 10:00:00,135.1,135.75,135.07,135.6,58901.0,118.2405,118.8093,118.2142,118.6781,58901.0
2019-07-02 10:05:00,135.6,135.88,135.55,135.79,38604.0,118.6781,118.9231,118.6343,118.8444,38604.0
2019-07-02 10:10:00,135.81,135.95,135.75,135.94,23150.0,118.8619,118.9844,118.8093,118.9756,23150.0
2019-07-02 10:15:00,135.97,136.08,135.78,135.92,56465.0,119.0019,119.0982,118.8356,118.9581,56465.0
2019-07-02 10:20:00,135.93,136.31,135.88,136.28,29553.0,118.9669,119.2995,118.9231,119.2732,29553.0
2019-07-02 10:25:00,136.27,136.55,136.16,136.55,39412.0,119.2645,119.5095,119.1682,119.5095,39412.0
2019-07-02 10:30:00,136.51,136.65,136.41,136.49,34150.0,119.4745,119.597,119.387,119.457,34150.0
2019-07-02 10:35:00,136.48,136.48,136.22,136.22,27665.0,119.4482,119.4482,119.2207,119.2207,27665.0
2019-07-02 10:40:00,136.22,136.31,136.05,136.11,40279.0,119.2207,119.2995,119.0719,119.1244,40279.0
2019-07-02 10:45:00,136.09,136.16,135.96,136.02,22007.0,119.1069,119.1682,118.9931,119.0457,22007.0
2019-07-02 10:50:00,136.04,136.39,136.04,136.35,26659.0,119.0632,119.3695,119.0632,119.3345,26659.0
2019-07-02 10:55:00,136.38,136.38,136.21,136.28,29099.0,119.3607,119.3607,119.2119,119.2732,29099.0
2019-07-02 11:00:00,136.3,136.38,136.25,136.33,25221.0,119.2907,119.3607,119.247,119.317,25221.0
2019-07-02 11:05:00,136.32,136.55,136.28,136.47,20685.0,119.3082,119.5095,119.2732,119.4395,20685.0
2019-07-02 11:10:00,136.46,136.47,136.27,136.3,16725.0,119.4307,119.4395,119.2645,119.2907,16725.0
2019-07-02 11:15:00,136.29,136.29,135.99,136.0,39175.0,119.282,119.282,119.0194,119.0281,39175.0
2019-07-02 11:20:00,136.0,136.12,135.93,135.95,33115.0,119.0281,119.1332,118.9669,118.9844,33115.0
2019-07-02 11:25:00,135.98,136.09,135.93,135.97,28230.0,119.0106,119.1069,118.9669,119.0019,28230.0
2019-07-02 11:30:00,136.0,136.0,135.77,135.81,21873.0,119.0281,119.0281,118.8269,118.8619,21873.0
2019-07-02 11:35:00,135.8,135.85,135.66,135.66,32085.0,118.8531,118.8969,118.7306,118.7306,32085.0
2019-07-02 11:40:00,135.65,135.8,135.57,135.65,25978.0,118.7218,118.8531,118.6518,118.7218,25978.0
2019-07-02 11:45:00,135.65,135.88,135.65,135.78,21495.0,118.7218,118.9231,118.7218,118.8356,21495.0
2019-07-02 11:50:00,135.79,135.84,135.72,135.8,17423.0,118.8444,118.8881,118.7831,118.8531,17423.0
2019-07-02 11:55:00,135.82,135.89,135.77,135.86,14917.0,118.8706,118.9319,118.8269,118.9056,14917.0
2019-07-02 12:00:00,135.84,135.88,135.67,135.72,17609.0,118.8881,118.9231,118.7393,118.7831,17609.0
2019-07-02 12:05:00,135.71,135.83,135.68,135.74,26150.0,118.7743,118.8794,118.7481,118.8006,26150.0
2019-07-02 12:10:00,135.74,135.81,135.72,135.81,16546.0,118.8006,118.8619,118.7831,118.8619,16546.0
2019-07-02 12:15:00,135.81,135.93,135.77,135.86,29062.0,118.8619,118.9669,118.8269,118.9056,29062.0
2019-07-02 12:20:00,135.87,135.89,135.79,135.85,11978.0,118.9144,118.9319,118.8444,118.8969,11978.0
2019-07-02 12:25:00,135.83,135.84,135.6,135.62,19609.0,118.8794,118.8881,118.6781,118.6956,19609.0
2019-07-02 12:30:00,135.63,135.69,135.52,135.54,24426.0,118.7043,118.7568,118.6081,118.6256,24426.0
2019-07-02 12:35:00,135.55,135.76,135.46,135.71,26615.0,118.6343,118.8181,118.5555,118.7743,26615.0
2019-07-02 12:40:00,135.72,135.72,135.57,135.6,12705.0,118.7831,118.7831,118.6518,118.6781,12705.0
2019-07-02 12:45:00,135.61,135.65,135.56,135.57,14861.0,118.6868,118.7218,118.6431,118.6518,14861.0
2019-07-02 12:50:00,135.58,135.62,135.54,135.59,11155.0,118.6606,118.6956,118.6256,118.6693,11155.0
2019-07-02 12:55:00,135.62,135.71,135.59,135.68,16659.0,118.6956,118.7743,118.6693,118.7481,16659.0
2019-07-02 13:00:00,135.71,135.81,135.65,135.71,33369.0,118.7743,118.8619,118.7218,118.7743,33369.0
2019-07-02 13:05:00,135.75,135.92,135.75,135.84,11499.0,118.8093,118.9581,118.8093,118.8881,11499.0
2019-07-02 13:10:00,135.84,135.93,135.79,135.84,21396.0,118.8881,118.9669,118.8444,118.8881,21396.0
2019-07-02 13:15:00,135.83,135.9,135.78,135.9,11812.0,118.8794,118.9406,118.8356,118.9406,11812.0
2019-07-02 13:20:00,135.89,135.97,135.87,135.95,9003.0,118.9319,119.0019,118.9144,118.9844,9003.0
2019-07-02 13:25:00,135.96,135.99,135.83,135.83,17268.0,118.9931,119.0194,118.8794,118.8794,17268.0
2019-07-02 13:30:00,135.84,135.91,135.75,135.89,16235.0,118.8881,118.9494,118.8093,118.9319,16235.0
2019-07-02 13:35:00,135.91,136.02,135.86,135.96,10883.0,118.9494,119.0457,118.9056,118.9931,10883.0
2019-07-02 13:40:00,135.95,135.95,135.79,135.8,15670.0,118.9844,118.9844,118.8444,118.8531,15670.0
2019-07-02 13:45:00,135.8,135.82,135.74,135.81,11653.0,118.8531,118.8706,118.8006,118.8619,11653.0
2019-07-02 13:50:00,135.81,135.88,135.76,135.77,16580.0,118.8619,118.9231,118.8181,118.8269,16580.0
2019-07-02 13:55:00,135.77,135.88,135.74,135.88,13671.0,118.8269,118.9231,118.8006,118.9231,13671.0
2019-07-02 14:00:00,135.88,135.89,135.79,135.79,11659.0,118.9231,118.9319,118.8444,118.8444,11659.0
2019-07-02 14:05:00,135.8,135.82,135.61,135.74,38045.0,118.8531,118.8706,118.6868,118.8006,38045.0
2019-07-02 14:10:00,135.74,135.86,135.73,135.8,18963.0,118.8006,118.9056,118.7918,118.8531,18963.0
2019-07-02 14:15:00,135.8,135.87,135.77,135.8,11820.0,118.8531,118.9144,118.8269,118.8531,11820.0
2019-07-02 14:20:00,135.82,135.86,135.71,135.76,12087.0,118.8706,118.9056,118.7743,118.8181,12087.0
2019-07-02 14:25:00,135.76,135.86,135.73,135.8,12611.0,118.8181,118.9056,118.7918,118.8531,12611.0
2019-07-02 14:30:00,135.82,135.9,135.78,135.82,17818.0,118.8706,118.9406,118.8356,118.8706,17818.0
2019-07-02 14:35:00,135.83,135.84,135.71,135.72,18554.0,118.8794,118.8881,118.7743,118.7831,18554.0
2019-07-02 14:40:00,135.71,135.88,135.7,135.88,14406.0,118.7743,118.9231,118.7656,118.9231,14406.0
2019-07-02 14:45:00,135.88,135.88,135.8,135.81,14811.0,118.9231,118.9231,118.8531,118.8619,14811.0
2019-07-02 14:50:00,135.83,135.83,135.62,135.65,33397.0,118.8794,118.8794,118.6956,118.7218,33397.0
2019-07-02 14:55:00,135.62,135.71,135.56,135.66,20351.0,118.6956,118.7743,118.6431,118.7306,20351.0
2019-07-02 15:00:00,135.66,135.83,135.65,135.83,28835.0,118.7306,118.8794,118.7218,118.8794,28835.0
2019-07-02 15:05:00,135.84,135.88,135.78,135.84,19196.0,118.8881,118.9231,118.8356,118.8881,19196.0
2019-07-02 15:10:00,135.84,135.87,135.63,135.69,28098.0,118.8881,118.9144,118.7043,118.7568,28098.0
2019-07-02 15:15:00,135.7,135.81,135.69,135.71,18981.0,118.7656,118.8619,118.7568,118.7743,18981.0
2019-07-02 15:20:00,135.71,135.78,135.68,135.72,25274.0,118.7743,118.8356,118.7481,118.7831,25274.0
2019-07-02 15:25:00,135.72,135.78,135.62,135.62,26965.0,118.7831,118.8356,118.6956,118.6956,26965.0
2019-07-02 15:30:00,135.62,135.92,135.61,135.89,32563.0,118.6956,118.9581,118.6868,118.9319,32563.0
2019-07-02 15:35:00,135.9,135.93,135.8,135.88,31931.0,118.9406,118.9669,118.8531,118.9231,31931.0
2019-07-02 15:40:00,135.88,135.9,135.74,135.75,31765.0,118.9231,118.9406,118.8006,118.8093,31765.0
2019-07-02 15:45:00,135.76,135.83,135.63,135.64,54354.0,118.8181,118.8794,118.7043,118.7131,54354.0
2019-07-02 15:50:00,135.64,135.78,135.57,135.76,92501.0,118.7131,118.8356,118.6518,118.8181,92501.0
2019-07-02 15:55:00,135.77,135.89,135.68,135.89,157874.0,118.8269,118.9319,118.7481,118.9319,157874.0
2019-07-03 09:30:00,136.44,136.48,135.91,135.91,64694.0,119.4132,119.4482,118.9494,118.9494,64694.0
2019-07-03 09:35:00,135.9,136.05,135.75,135.82,29541.0,118.9406,119.0719,118.8093,118.8706,29541.0
2019-07-03 09:40:00,135.9,135.9,135.42,135.45,37696.0,118.9406,118.9406,118.5205,118.5468,37696.0
2019-07-03 09:45:00,135.48,135.59,135.22,135.29,31784.0,118.573,118.6693,118.3455,118.4068,31784.0
2019-07-03 09:50:00,135.26,135.6,135.16,135.6,33082.0,118.3805,118.6781,118.293,118.6781,33082.0
2019-07-03 09:55:00,135.6,135.6,135.37,135.49,46937.0,118.6781,118.6781,118.4768,118.5818,46937.0
2019-07-03 10:00:00,135.45,135.54,135.25,135.33,41875.0,118.5468,118.6256,118.3717,118.4418,41875.0
2019-07-03 10:05:00,135.3,135.51,135.27,135.45,26725.0,118.4155,118.5993,118.3892,118.5468,26725.0
2019-07-03 10:10:00,135.45,135.54,135.25,135.25,25473.0,118.5468,118.6256,118.3717,118.3717,25473.0
2019-07-03 10:15:00,135.24,135.46,135.24,135.35,24561.0,118.363,118.5555,118.363,118.4593,24561.0
2019-07-03 10:20:00,135.36,135.49,135.34,135.44,22187.0,118.468,118.5818,118.4505,118.538,22187.0
2019-07-03 10:25:00,135.42,135.42,135.14,135.15,37072.0,118.5205,118.5205,118.2755,118.2842,37072.0
2019-07-03 10:30:00,135.15,135.28,135.04,135.25,53577.0,118.2842,118.398,118.188,118.3717,53577.0
2019-07-03 10:35:00,135.25,135.51,135.25,135.5,26783.0,118.3717,118.5993,118.3717,118.5905,26783.0
2019-07-03 10:40:00,135.49,135.49,135.32,135.32,22790.0,118.5818,118.5818,118.433,118.433,22790.0
2019-07-03 10:45:00,135.32,135.36,135.21,135.33,37184.0,118.433,118.468,118.3367,118.4418,37184.0
2019-07-03 10:50:00,135.34,135.41,135.06,135.11,73309.0,118.4505,118.5118,118.2055,118.2492,73309.0
2019-07-03 10:55:00,135.12,135.12,134.86,134.9,109651.0,118.258,118.258,118.0304,118.0654,109651.0
2019-07-03 11:00:00,134.9,134.95,134.83,134.91,25124.0,118.0654,118.1092,118.0042,118.0742,25124.0
2019-07-03 11:05:00,134.89,134.89,134.56,134.59,40695.0,118.0567,118.0567,117.7679,117.7941,40695.0
2019-07-03 11:10:00,134.59,134.64,134.37,134.45,58643.0,117.7941,117.8379,117.6016,117.6716,58643.0
2019-07-03 11:15:00,134.46,134.5,134.33,134.44,71617.0,117.6803,117.7153,117.5666,117.6628,71617.0
2019-07-03 11:20:00,134.45,134.5,134.38,134.48,41018.0,117.6716,117.7153,117.6103,117.6978,41018.0
2019-07-03 11:25:00,134.49,134.55,134.41,134.52,31542.0,117.7066,117.7591,117.6366,117.7328,31542.0
2019-07-03 11:30:00,134.51,134.64,134.46,134.54,28103.0,117.7241,117.8379,117.6803,117.7503,28103.0
2019-07-03 11:35:00,134.53,134.77,134.53,134.67,31197.0,117.7416,117.9516,117.7416,117.8641,31197.0
2019-07-03 11:40:00,134.66,134.69,134.56,134.64,24102.0,117.8554,117.8816,117.7679,117.8379,24102.0
2019-07-03 11:45:00,134.61,134.87,134.61,134.85,31062.0,117.8116,118.0392,117.8116,118.0217,31062.0
2019-07-03 11:50:00,134.86,134.86,134.62,134.69,28601.0,118.0304,118.0304,117.8204,117.8816,28601.0
2019-07-03 11:55:00,134.7,134.84,134.66,134.79,36775.0,117.8904,118.0129,117.8554,117.9691,36775.0
2019-07-03 12:00:00,134.8,135.01,134.77,135.0,51828.0,117.9779,118.1617,117.9516,118.1529,51828.0
2019-07-03 12:05:00,135.0,135.0,134.92,134.92,24622.0,118.1529,118.1529,118.0829,118.0829,24622.0
2019-07-03 12:10:00,134.94,135.01,134.91,134.93,28415.0,118.1004,118.1617,118.0742,118.0917,28415.0
2019-07-03 12:15:00,134.92,134.99,134.87,134.88,23189.0,118.0829,118.1442,118.0392,118.0479,23189.0
2019-07-03 12:20:00,134.86,134.93,134.82,134.91,20747.0,118.0304,118.0917,117.9954,118.0742,20747.0
2019-07-03 12:25:00,134.91,135.12,134.9,135.07,30377.0,118.0742,118.258,118.0654,118.2142,30377.0
2019-07-03 12:30:00,135.07,135.33,135.06,135.33,31722.0,118.2142,118.4418,118.2055,118.4418,31722.0
2019-07-03 12:35:00,135.33,135.38,135.25,135.33,27901.0,118.4418,118.4855,118.3717,118.4418,27901.0
2019-07-03 12:40:00,135.33,135.38,135.29,135.32,26987.0,118.4418,118.4855,118.4068,118.433,26987.0
2019-07-03 12:45:00,135.32,135.33,135.26,135.27,46626.0,118.433,118.4418,118.3805,118.3892,46626.0
2019-07-03 12:50:00,135.28,135.44,135.27,135.3,74114.0,118.398,118.538,118.3892,118.4155,74114.0
2019-07-03 12:55:00,135.31,135.57,135.29,135.55,137037.0,118.4243,118.6518,118.4068,118.6343,137037.0
2019-07-05 09:30:00,134.43,134.89,133.76,133.79,151685.0,117.6541,118.0567,117.0677,117.0939,151685.0
2019-07-05 09:35:00,133.78,134.17,133.57,134.17,61110.0,117.0852,117.4265,116.9014,117.4265,61110.0
2019-07-05 09:40:00,134.16,134.2,133.91,134.06,26105.0,117.4178,117.4528,117.199,117.3302,26105.0
2019-07-05 09:45:00,134.09,134.64,133.98,134.64,42988.0,117.3565,117.8379,117.2602,117.8379,42988.0
2019-07-05 09:50:00,134.61,134.81,134.41,134.72,38103.0,117.8116,117.9867,117.6366,117.9079,38103.0
2019-07-05 09:55:00,134.73,134.82,134.54,134.73,30137.0,117.9166,117.9954,117.7503,117.9166,30137.0
2019-07-05 10:00:00,134.69,134.71,134.42,134.61,48371.0,117.8816,117.8991,117.6453,117.8116,48371.0
2019-07-05 10:05:00,134.59,134.65,134.32,134.38,33196.0,117.7941,117.8466,117.5578,117.6103,33196.0
2019-07-05 10:10:00,134.34,134.42,134.25,134.4,27807.0,117.5753,117.6453,117.4965,117.6278,27807.0
2019-07-05 10:15:00,134.37,134.49,134.24,134.46,28553.0,117.6016,117.7066,117.4878,117.6803,28553.0
2019-07-05 10:20:00,134.46,134.47,134.17,134.18,29456.0,117.6803,117.6891,117.4265,117.4353,29456.0
2019-07-05 10:25:00,134.15,134.16,133.91,134.08,34284.0,117.409,117.4178,117.199,117.3478,34284.0
2019-07-05 10:30:00,134.06,134.06,133.9,133.94,29708.0,117.3302,117.3302,117.1902,117.2252,29708.0
2019-07-05 10:35:00,133.94,133.95,133.52,133.54,47064.0,117.2252,117.234,116.8576,116.8751,47064.0
2019-07-05 10:40:00,133.54,133.54,133.32,133.36,91547.0,116.8751,116.8751,116.6826,116.7176,91547.0
2019-07-05 10:45:00,133.37,133.65,133.22,133.62,65793.0,116.7264,116.9714,116.5951,116.9452,65793.0
2019-07-05 10:50:00,133.62,133.74,133.58,133.69,44761.0,116.9452,117.0502,116.9101,117.0064,44761.0
2019-07-05 10:55:00,133.7,133.88,133.5,133.83,25333.0,117.0152,117.1727,116.8401,117.129,25333.0
2019-07-05 11:00:00,133.84,133.91,133.65,133.88,21765.0,117.1377,117.199,116.9714,117.1727,21765.0
2019-07-05 11:05:00,133.89,134.2,133.86,134.17,26356.0,117.1815,117.4528,117.1552,117.4265,26356.0
2019-07-05 11:10:00,134.19,134.2,134.04,134.13,20012.0,117.444,117.4528,117.3127,117.3915,20012.0
2019-07-05 11:15:00,134.14,134.35,134.14,134.2,23307.0,117.4003,117.5841,117.4003,117.4528,23307.0
2019-07-05 11:20:00,134.2,134.36,134.16,134.27,20838.0,117.4528,117.5928,117.4178,117.514,20838.0
2019-07-05 11:25:00,134.27,134.39,134.19,134.34,19729.0,117.514,117.6191,117.444,117.5753,19729.0
2019-07-05 11:30:00,134.31,134.53,134.31,134.52,26670.0,117.549,117.7416,117.549,117.7328,26670.0
2019-07-05 11:35:00,134.5,134.85,134.48,134.78,33935.0,117.7153,118.0217,117.6978,117.9604,33935.0
2019-07-05 11:40:00,134.79,134.79,134.43,134.44,26009.0,117.9691,117.9691,117.6541,117.6628,26009.0
2019-07-05 11:45:00,134.45,134.62,134.39,134.62,20777.0,117.6716,117.8204,117.6191,117.8204,20777.0
2019-07-05 11:50:00,134.62,134.7,134.54,134.6,16083.0,117.8204,117.8904,117.7503,117.8029,16083.0
2019-07-05 11:55:00,134.61,134.9,134.58,134.9,15335.0,117.8116,118.0654,117.7854,118.0654,15335.0
2019-07-05 12:00:00,134.9,134.92,134.76,134.8,20837.0,118.0654,118.0829,117.9429,117.9779,20837.0
2019-07-05 12:05:00,134.78,134.84,134.7,134.8,14539.0,117.9604,118.0129,117.8904,117.9779,14539.0
2019-07-05 12:10:00,134.75,134.96,134.74,134.94,12314.0,117.9341,118.1179,117.9254,118.1004,12314.0
2019-07-05 12:15:00,134.97,135.11,134.97,135.1,23110.0,118.1267,118.2492,118.1267,118.2405,23110.0
2019-07-05 12:20:00,135.11,135.2,135.01,135.18,16901.0,118.2492,118.328,118.1617,118.3105,16901.0
2019-07-05 12:25:00,135.18,135.25,135.14,135.22,30582.0,118.3105,118.3717,118.2755,118.3455,30582.0
2019-07-05 12:30:00,135.22,135.31,135.2,135.28,19965.0,118.3455,118.4243,118.328,118.398,19965.0
2019-07-05 12:35:00,135.28,135.33,135.22,135.25,12583.0,118.398,118.4418,118.3455,118.3717,12583.0
2019-07-05 12:40:00,135.25,135.29,135.15,135.25,11932.0,118.3717,118.4068,118.2842,118.3717,11932.0
2019-07-05 12:45:00,135.27,135.28,135.15,135.25,9826.0,118.3892,118.398,118.2842,118.3717,9826.0
2019-07-05 12:50:00,135.23,135.37,135.21,135.37,9750.0,118.3542,118.4768,118.3367,118.4768,9750.0
2019-07-05 12:55:00,135.36,135.39,135.28,135.31,10358.0,118.468,118.4943,118.398,118.4243,10358.0
2019-07-05 13:00:00,135.31,135.41,135.26,135.38,14120.0,118.4243,118.5118,118.3805,118.4855,14120.0
2019-07-05 13:05:00,135.39,135.59,135.39,135.43,68974.0,118.4943,118.6693,118.4943,118.5293,68974.0
2019-07-05 13:10:00,135.43,135.45,135.25,135.25,9197.0,118.5293,118.5468,118.3717,118.3717,9197.0
2019-07-05 13:15:00,135.25,135.28,135.19,135.22,8350.0,118.3717,118.398,118.3192,118.3455,8350.0
2019-07-05 13:20:00,135.19,135.35,135.13,135.3,8217.0,118.3192,118.4593,118.2667,118.4155,8217.0
2019-07-05 13:25:00,135.29,135.32,135.2,135.28,11098.0,118.4068,118.433,118.328,118.398,11098.0
2019-07-05 13:30:00,135.31,135.37,135.29,135.33,7542.0,118.4243,118.4768,118.4068,118.4418,7542.0
2019-07-05 13:35:00,135.34,135.42,135.27,135.3,14713.0,118.4505,118.5205,118.3892,118.4155,14713.0
2019-07-05 13:40:00,135.32,135.41,135.28,135.37,7567.0,118.433,118.5118,118.398,118.4768,7567.0
2019-07-05 13:45:00,135.39,135.4,135.29,135.32,6098.0,118.4943,118.503,118.4068,118.433,6098.0
2019-07-05 13:50:00,135.35,135.36,135.2,135.21,15391.0,118.4593,118.468,118.328,118.3367,15391.0
2019-07-05 13:55:00,135.23,135.27,135.15,135.24,12281.0,118.3542,118.3892,118.2842,118.363,12281.0
2019-07-05 14:00:00,135.23,135.41,135.23,135.35,17306.0,118.3542,118.5118,118.3542,118.4593,17306.0
2019-07-05 14:05:00,135.33,135.35,135.21,135.24,12913.0,118.4418,118.4593,118.3367,118.363,12913.0
2019-07-05 14:10:00,135.24,135.26,135.02,135.08,14999.0,118.363,118.3805,118.1704,118.223,14999.0
2019-07-05 14:15:00,135.07,135.13,135.05,135.1,7751.0,118.2142,118.2667,118.1967,118.2405,7751.0
2019-07-05 14:20:00,135.11,135.12,135.04,135.09,12421.0,118.2492,118.258,118.188,118.2317,12421.0
2019-07-05 14:25:00,135.08,135.09,135.01,135.03,8166.0,118.223,118.2317,118.1617,118.1792,8166.0
2019-07-05 14:30:00,135.06,135.22,135.06,135.2,17909.0,118.2055,118.3455,118.2055,118.328,17909.0
2019-07-05 14:35:00,135.21,135.32,135.13,135.26,16334.0,118.3367,118.433,118.2667,118.3805,16334.0
2019-07-05 14:40:00,135.24,135.28,135.18,135.23,8359.0,118.363,118.398,118.3105,118.3542,8359.0
2019-07-05 14:45:00,135.22,135.5,135.2,135.43,24576.0,118.3455,118.5905,118.328,118.5293,24576.0
2019-07-05 14:50:00,135.45,135.47,135.38,135.44,9078.0,118.5468,118.5643,118.4855,118.538,9078.0
2019-07-05 14:55:00,135.44,135.46,135.36,135.46,10419.0,118.538,118.5555,118.468,118.5555,10419.0
2019-07-05 15:00:00,135.46,135.51,135.26,135.26,20827.0,118.5555,118.5993,118.3805,118.3805,20827.0
2019-07-05 15:05:00,135.26,135.32,135.23,135.31,13659.0,118.3805,118.433,118.3542,118.4243,13659.0
2019-07-05 15:10:00,135.32,135.32,135.16,135.32,20630.0,118.433,118.433,118.293,118.433,20630.0
2019-07-05 15:15:00,135.32,135.36,135.25,135.3,10786.0,118.433,118.468,118.3717,118.4155,10786.0
2019-07-05 15:20:00,135.31,135.4,135.29,135.39,11281.0,118.4243,118.503,118.4068,118.4943,11281.0
2019-07-05 15:25:00,135.42,135.45,135.35,135.44,15460.0,118.5205,118.5468,118.4593,118.538,15460.0
2019-07-05 15:30:00,135.46,135.5,135.33,135.38,23659.0,118.5555,118.5905,118.4418,118.4855,23659.0
2019-07-05 15:35:00,135.4,135.44,135.3,135.32,20313.0,118.503,118.538,118.4155,118.433,20313.0
2019-07-05 15:40:00,135.32,135.4,135.31,135.32,20265.0,118.433,118.503,118.4243,118.433,20265.0
2019-07-05 15:45:00,135.31,135.4,135.28,135.37,24301.0,118.4243,118.503,118.398,118.4768,24301.0
2019-07-05 15:50:00,135.38,135.48,135.31,135.36,79235.0,118.4855,118.573,118.4243,118.468,79235.0
2019-07-05 15:55:00,135.33,135.54,135.14,135.53,135911.0,118.4418,118.6256,118.2755,118.6168,135911.0
2019-07-08 09:30:00,135.15,135.51,134.72,134.81,76680.0,118.2842,118.5993,117.9079,117.9867,76680.0
2019-07-08 09:35:00,134.81,135.1,134.76,134.77,16721.0,117.9867,118.2405,117.9429,117.9516,16721.0
2019-07-08 09:40:00,134.76,134.8,134.43,134.69,34431.0,117.9429,117.9779,117.6541,117.8816,34431.0
2019-07-08 09:45:00,134.7,135.01,134.69,134.88,20416.0,117.8904,118.1617,117.8816,118.0479,20416.0
2019-07-08 09:50:00,134.94,135.17,134.86,135.09,25714.0,118.1004,118.3017,118.0304,118.2317,25714.0
2019-07-08 09:55:00,135.11,135.28,135.04,135.28,22258.0,118.2492,118.398,118.188,118.398,22258.0
2019-07-08 10:00:00,135.29,135.87,135.28,135.87,50470.0,118.4068,118.9144,118.398,118.9144,50470.0
2019-07-08 10:05:00,135.89,135.99,135.8,135.89,31590.0,118.9319,119.0194,118.8531,118.9319,31590.0
2019-07-08 10:10:00,135.92,136.1,135.8,135.95,34404.0,118.9581,119.1157,118.8531,118.9844,34404.0
2019-07-08 10:15:00,135.95,136.01,135.87,135.95,9661.0,118.9844,119.0369,118.9144,118.9844,9661.0
2019-07-08 10:20:00,135.96,136.13,135.89,136.1,18386.0,118.9931,119.1419,118.9319,119.1157,18386.0
2019-07-08 10:25:00,136.09,136.09,135.73,135.73,31857.0,119.1069,119.1069,118.7918,118.7918,31857.0
2019-07-08 10:30:00,135.72,135.73,135.42,135.5,19611.0,118.7831,118.7918,118.5205,118.5905,19611.0
2019-07-08 10:35:00,135.49,135.64,135.42,135.64,19484.0,118.5818,118.7131,118.5205,118.7131,19484.0
2019-07-08 10:40:00,135.66,135.78,135.6,135.73,13077.0,118.7306,118.8356,118.6781,118.7918,13077.0
2019-07-08 10:45:00,135.72,135.83,135.55,135.66,11807.0,118.7831,118.8794,118.6343,118.7306,11807.0
2019-07-08 10:50:00,135.67,135.71,135.35,135.41,18464.0,118.7393,118.7743,118.4593,118.5118,18464.0
2019-07-08 10:55:00,135.4,135.4,135.23,135.37,15640.0,118.503,118.503,118.3542,118.4768,15640.0
2019-07-08 11:00:00,135.36,135.46,135.3,135.38,15032.0,118.468,118.5555,118.4155,118.4855,15032.0
2019-07-08 11:05:00,135.37,135.44,135.3,135.37,16870.0,118.4768,118.538,118.4155,118.4768,16870.0
2019-07-08 11:10:00,135.36,135.59,135.33,135.57,27047.0,118.468,118.6693,118.4418,118.6518,27047.0
2019-07-08 11:15:00,135.55,135.58,135.43,135.53,43492.0,118.6343,118.6606,118.5293,118.6168,43492.0
2019-07-08 11:20:00,135.53,135.64,135.43,135.43,27276.0,118.6168,118.7131,118.5293,118.5293,27276.0
2019-07-08 11:25:00,135.42,135.42,135.26,135.4,19721.0,118.5205,118.5205,118.3805,118.503,19721.0
2019-07-08 11:30:00,135.4,135.43,135.26,135.35,16228.0,118.503,118.5293,118.3805,118.4593,16228.0
2019-07-08 11:35:00,135.37,135.42,135.27,135.31,15129.0,118.4768,118.5205,118.3892,118.4243,15129.0
2019-07-08 11:40:00,135.32,135.47,135.29,135.47,14578.0,118.433,118.5643,118.4068,118.5643,14578.0
2019-07-08 11:45:00,135.48,135.6,135.43,135.6,15871.0,118.573,118.6781,118.5293,118.6781,15871.0
2019-07-08 11:50:00,135.61,135.72,135.56,135.64,15039.0,118.6868,118.7831,118.6431,118.7131,15039.0
2019-07-08 11:55:00,135.65,135.7,135.57,135.62,11164.0,118.7218,118.7656,118.6518,118.6956,11164.0
2019-07-08 12:00:00,135.61,135.62,135.45,135.47,13850.0,118.6868,118.6956,118.5468,118.5643,13850.0
2019-07-08 12:05:00,135.47,135.54,135.43,135.49,19397.0,118.5643,118.6256,118.5293,118.5818,19397.0
2019-07-08 12:10:00,135.5,135.55,135.47,135.51,12739.0,118.5905,118.6343,118.5643,118.5993,12739.0
2019-07-08 12:15:00,135.51,135.68,135.51,135.63,9151.0,118.5993,118.7481,118.5993,118.7043,9151.0
2019-07-08 12:20:00,135.63,135.65,135.51,135.53,8389.0,118.7043,118.7218,118.5993,118.6168,8389.0
2019-07-08 12:25:00,135.54,135.58,135.51,135.56,11504.0,118.6256,118.6606,118.5993,118.6431,11504.0
2019-07-08 12:30:00,135.55,135.67,135.55,135.67,13178.0,118.6343,118.7393,118.6343,118.7393,13178.0
2019-07-08 12:35:00,135.68,135.73,135.64,135.66,10862.0,118.7481,118.7918,118.7131,118.7306,10862.0
2019-07-08 12:40:00,135.64,135.65,135.51,135.54,11625.0,118.7131,118.7218,118.5993,118.6256,11625.0
2019-07-08 12:45:00,135.54,135.63,135.51,135.62,14480.0,118.6256,118.7043,118.5993,118.6956,14480.0
2019-07-08 12:50:00,135.62,135.75,135.62,135.69,15629.0,118.6956,118.8093,118.6956,118.7568,15629.0
2019-07-08 12:55:00,135.68,135.75,135.61,135.74,9633.0,118.7481,118.8093,118.6868,118.8006,9633.0
2019-07-08 13:00:00,135.74,135.8,135.68,135.77,9176.0,118.8006,118.8531,118.7481,118.8269,9176.0
2019-07-08 13:05:00,135.76,135.81,135.74,135.78,6652.0,118.8181,118.8619,118.8006,118.8356,6652.0
2019-07-08 13:10:00,135.78,135.81,135.67,135.71,9922.0,118.8356,118.8619,118.7393,118.7743,9922.0
2019-07-08 13:15:00,135.72,135.8,135.68,135.75,19380.0,118.7831,118.8531,118.7481,118.8093,19380.0
2019-07-08 13:20:00,135.77,135.79,135.64,135.68,11778.0,118.8269,118.8444,118.7131,118.7481,11778.0
2019-07-08 13:25:00,135.68,135.68,135.59,135.63,7118.0,118.7481,118.7481,118.6693,118.7043,7118.0
2019-07-08 13:30:00,135.64,135.67,135.62,135.64,8169.0,118.7131,118.7393,118.6956,118.7131,8169.0
2019-07-08 13:35:00,135.65,135.71,135.43,135.45,18779.0,118.7218,118.7743,118.5293,118.5468,18779.0
2019-07-08 13:40:00,135.47,135.53,135.35,135.37,13778.0,118.5643,118.6168,118.4593,118.4768,13778.0
2019-07-08 13:45:00,135.36,135.41,135.35,135.41,13583.0,118.468,118.5118,118.4593,118.5118,13583.0
2019-07-08 13:50:00,135.41,135.46,135.36,135.36,10939.0,118.5118,118.5555,118.468,118.468,10939.0
2019-07-08 13:55:00,135.35,135.4,135.33,135.36,15808.0,118.4593,118.503,118.4418,118.468,15808.0
2019-07-08 14:00:00,135.37,135.41,135.35,135.36,14398.0,118.4768,118.5118,118.4593,118.468,14398.0
2019-07-08 14:05:00,135.37,135.37,135.14,135.25,29219.0,118.4768,118.4768,118.2755,118.3717,29219.0
2019-07-08 14:10:00,135.25,135.27,135.14,135.15,10071.0,118.3717,118.3892,118.2755,118.2842,10071.0
2019-07-08 14:15:00,135.17,135.21,135.13,135.16,14271.0,118.3017,118.3367,118.2667,118.293,14271.0
2019-07-08 14:20:00,135.15,135.18,135.0,135.04,23024.0,118.2842,118.3105,118.1529,118.188,23024.0
2019-07-08 14:25:00,135.05,135.07,134.98,135.04,25599.0,118.1967,118.2142,118.1354,118.188,25599.0
2019-07-08 14:30:00,135.05,135.16,135.02,135.13,16179.0,118.1967,118.293,118.1704,118.2667,16179.0
2019-07-08 14:35:00,135.12,135.18,135.07,135.14,9989.0,118.258,118.3105,118.2142,118.2755,9989.0
2019-07-08 14:40:00,135.13,135.14,134.96,134.99,11049.0,118.2667,118.2755,118.1179,118.1442,11049.0
2019-07-08 14:45:00,134.99,135.13,134.96,135.03,11870.0,118.1442,118.2667,118.1179,118.1792,11870.0
2019-07-08 14:50:00,135.03,135.04,134.83,134.85,25542.0,118.1792,118.188,118.0042,118.0217,25542.0
2019-07-08 14:55:00,134.86,134.99,134.85,134.92,11214.0,118.0304,118.1442,118.0217,118.0829,11214.0
2019-07-08 15:00:00,134.93,135.03,134.91,135.02,15156.0,118.0917,118.1792,118.0742,118.1704,15156.0
2019-07-08 15:05:00,135.0,135.11,134.98,135.09,15059.0,118.1529,118.2492,118.1354,118.2317,15059.0
2019-07-08 15:10:00,135.09,135.14,135.05,135.09,22421.0,118.2317,118.2755,118.1967,118.2317,22421.0
2019-07-08 15:15:00,135.1,135.16,135.06,135.08,31315.0,118.2405,118.293,118.2055,118.223,31315.0
2019-07-08 15:20:00,135.11,135.13,135.07,135.08,19559.0,118.2492,118.2667,118.2142,118.223,19559.0
2019-07-08 15:25:00,135.08,135.12,135.05,135.07,16537.0,118.223,118.258,118.1967,118.2142,16537.0
2019-07-08 15:30:00,135.06,135.14,134.99,135.08,23776.0,118.2055,118.2755,118.1442,118.223,23776.0
2019-07-08 15:35:00,135.06,135.17,135.06,135.17,29576.0,118.2055,118.3017,118.2055,118.3017,29576.0
2019-07-08 15:40:00,135.17,135.17,135.01,135.01,26473.0,118.3017,118.3017,118.1617,118.1617,26473.0
2019-07-08 15:45:00,135.02,135.06,134.95,134.96,54489.0,118.1704,118.2055,118.1092,118.1179,54489.0
2019-07-08 15:50:00,134.95,134.99,134.81,134.84,61901.0,118.1092,118.1442,117.9867,118.0129,61901.0
2019-07-08 15:55:00,134.83,134.9,134.77,134.87,153711.0,118.0042,118.0654,117.9516,118.0392,153711.0
2019-07-09 09:30:00,134.11,134.39,133.62,133.98,85134.0,117.374,117.6191,116.9452,117.2602,85134.0
2019-07-09 09:35:00,133.94,134.2,133.84,133.85,43302.0,117.2252,117.4528,117.1377,117.1465,43302.0
2019-07-09 09:40:00,133.9,133.95,133.54,133.62,51414.0,117.1902,117.234,116.8751,116.9452,51414.0
2019-07-09 09:45:00,133.66,134.06,133.63,133.8,54652.0,116.9802,117.3302,116.9539,117.1027,54652.0
2019-07-09 09:50:00,133.79,133.9,133.71,133.82,33000.0,117.0939,117.1902,117.0239,117.1202,33000.0
2019-07-09 09:55:00,133.84,134.0,133.83,133.91,21287.0,117.1377,117.2777,117.129,117.199,21287.0
2019-07-09 10:00:00,133.91,133.97,133.84,133.93,44971.0,117.199,117.2515,117.1377,117.2165,44971.0
2019-07-09 10:05:00,133.95,134.03,133.78,133.89,23433.0,117.234,117.304,117.0852,117.1815,23433.0
2019-07-09 10:10:00,133.9,133.9,133.54,133.54,24652.0,117.1902,117.1902,116.8751,116.8751,24652.0
2019-07-09 10:15:00,133.55,133.62,133.35,133.6,49166.0,116.8839,116.9452,116.7089,116.9277,49166.0
2019-07-09 10:20:00,133.59,133.66,133.51,133.56,21137.0,116.9189,116.9802,116.8489,116.8926,21137.0
2019-07-09 10:25:00,133.56,133.78,133.56,133.78,27346.0,116.8926,117.0852,116.8926,117.0852,27346.0
2019-07-09 10:30:00,133.76,134.07,133.75,134.06,26371.0,117.0677,117.339,117.0589,117.3302,26371.0
2019-07-09 10:35:00,134.06,134.13,133.99,134.12,41574.0,117.3302,117.3915,117.269,117.3828,41574.0
2019-07-09 10:40:00,134.14,134.16,134.04,134.13,17048.0,117.4003,117.4178,117.3127,117.3915,17048.0
2019-07-09 10:45:00,134.13,134.18,134.06,134.15,22425.0,117.3915,117.4353,117.3302,117.409,22425.0
2019-07-09 10:50:00,134.15,134.18,134.02,134.12,16684.0,117.409,117.4353,117.2952,117.3828,16684.0
2019-07-09 10:55:00,134.14,134.15,133.92,133.92,20625.0,117.4003,117.409,117.2077,117.2077,20625.0
2019-07-09 11:00:00,133.93,133.94,133.71,133.84,22924.0,117.2165,117.2252,117.0239,117.1377,22924.0
2019-07-09 11:05:00,133.85,133.85,133.56,133.68,16608.0,117.1465,117.1465,116.8926,116.9977,16608.0
2019-07-09 11:10:00,133.69,133.82,133.64,133.82,19573.0,117.0064,117.1202,116.9627,117.1202,19573.0
2019-07-09 11:15:00,133.79,133.84,133.68,133.69,29367.0,117.0939,117.1377,116.9977,117.0064,29367.0
2019-07-09 11:20:00,133.7,133.74,133.62,133.65,14296.0,117.0152,117.0502,116.9452,116.9714,14296.0
2019-07-09 11:25:00,133.65,133.67,133.48,133.53,26648.0,116.9714,116.9889,116.8226,116.8664,26648.0
2019-07-09 11:30:00,133.51,133.77,133.51,133.64,18789.0,116.8489,117.0764,116.8489,116.9627,18789.0
2019-07-09 11:35:00,133.64,133.72,133.59,133.65,23480.0,116.9627,117.0327,116.9189,116.9714,23480.0
2019-07-09 11:40:00,133.64,133.64,133.53,133.57,15642.0,116.9627,116.9627,116.8664,116.9014,15642.0
2019-07-09 11:45:00,133.57,133.75,133.54,133.75,21665.0,116.9014,117.0589,116.8751,117.0589,21665.0
2019-07-09 11:50:00,133.75,133.79,133.66,133.77,13070.0,117.0589,117.0939,116.9802,117.0764,13070.0
2019-07-09 11:55:00,133.77,133.79,133.67,133.73,7837.0,117.0764,117.0939,116.9889,117.0414,7837.0
2019-07-09 12:00:00,133.72,133.92,133.71,133.89,17321.0,117.0327,117.2077,117.0239,117.1815,17321.0
2019-07-09 12:05:00,133.89,133.97,133.88,133.9,9734.0,117.1815,117.2515,117.1727,117.1902,9734.0
2019-07-09 12:10:00,133.92,134.0,133.89,133.93,11938.0,117.2077,117.2777,117.1815,117.2165,11938.0
2019-07-09 12:15:00,133.95,133.97,133.85,133.88,8299.0,117.234,117.2515,117.1465,117.1727,8299.0
2019-07-09 12:20:00,133.88,133.88,133.76,133.8,10922.0,117.1727,117.1727,117.0677,117.1027,10922.0
2019-07-09 12:25:00,133.8,133.96,133.73,133.96,11444.0,117.1027,117.2427,117.0414,117.2427,11444.0
2019-07-09 12:30:00,133.95,134.0,133.89,133.92,10583.0,117.234,117.2777,117.1815,117.2077,10583.0
2019-07-09 12:35:00,133.92,133.98,133.88,133.95,8764.0,117.2077,117.2602,117.1727,117.234,8764.0
2019-07-09 12:40:00,133.94,133.94,133.82,133.87,9964.0,117.2252,117.2252,117.1202,117.164,9964.0
2019-07-09 12:45:00,133.85,133.89,133.81,133.89,11067.0,117.1465,117.1815,117.1114,117.1815,11067.0
2019-07-09 12:50:00,133.88,133.94,133.85,133.89,14654.0,117.1727,117.2252,117.1465,117.1815,14654.0
2019-07-09 12:55:00,133.87,133.91,133.77,133.77,11163.0,117.164,117.199,117.0764,117.0764,11163.0
2019-07-09 13:00:00,133.78,133.85,133.76,133.85,11740.0,117.0852,117.1465,117.0677,117.1465,11740.0
2019-07-09 13:05:00,133.85,133.92,133.81,133.87,8959.0,117.1465,117.2077,117.1114,117.164,8959.0
2019-07-09 13:10:00,133.86,133.9,133.79,133.79,8703.0,117.1552,117.1902,117.0939,117.0939,8703.0
2019-07-09 13:15:00,133.78,133.85,133.75,133.79,12182.0,117.0852,117.1465,117.0589,117.0939,12182.0
2019-07-09 13:20:00,133.76,133.83,133.76,133.78,11528.0,117.0677,117.129,117.0677,117.0852,11528.0
2019-07-09 13:25:00,133.77,133.83,133.7,133.77,16117.0,117.0764,117.129,117.0152,117.0764,16117.0
2019-07-09 13:30:00,133.77,133.83,133.74,133.76,7575.0,117.0764,117.129,117.0502,117.0677,7575.0
2019-07-09 13:35:00,133.75,133.77,133.64,133.65,11174.0,117.0589,117.0764,116.9627,116.9714,11174.0
2019-07-09 13:40:00,133.65,133.7,133.55,133.57,14492.0,116.9714,117.0152,116.8839,116.9014,14492.0
2019-07-09 13:45:00,133.57,133.65,133.55,133.65,10010.0,116.9014,116.9714,116.8839,116.9714,10010.0
2019-07-09 13:50:00,133.65,133.71,133.61,133.66,9507.0,116.9714,117.0239,116.9364,116.9802,9507.0
2019-07-09 13:55:00,133.67,133.69,133.63,133.66,9696.0,116.9889,117.0064,116.9539,116.9802,9696.0
2019-07-09 14:00:00,133.66,133.84,133.58,133.6,17624.0,116.9802,117.1377,116.9101,116.9277,17624.0
2019-07-09 14:05:00,133.6,133.68,133.6,133.65,11875.0,116.9277,116.9977,116.9277,116.9714,11875.0
2019-07-09 14:10:00,133.66,133.78,133.61,133.76,13207.0,116.9802,117.0852,116.9364,117.0677,13207.0
2019-07-09 14:15:00,133.75,133.85,133.75,133.84,13251.0,117.0589,117.1465,117.0589,117.1377,13251.0
2019-07-09 14:20:00,133.87,133.87,133.75,133.75,12088.0,117.164,117.164,117.0589,117.0589,12088.0
2019-07-09 14:25:00,133.74,133.81,133.73,133.78,22767.0,117.0502,117.1114,117.0414,117.0852,22767.0
2019-07-09 14:30:00,133.78,133.79,133.66,133.72,19031.0,117.0852,117.0939,116.9802,117.0327,19031.0
2019-07-09 14:35:00,133.72,133.72,133.67,133.69,18376.0,117.0327,117.0327,116.9889,117.0064,18376.0
2019-07-09 14:40:00,133.68,133.8,133.67,133.77,16183.0,116.9977,117.1027,116.9889,117.0764,16183.0
2019-07-09 14:45:00,133.78,133.84,133.75,133.79,16173.0,117.0852,117.1377,117.0589,117.0939,16173.0
2019-07-09 14:50:00,133.79,133.91,133.79,133.86,23095.0,117.0939,117.199,117.0939,117.1552,23095.0
2019-07-09 14:55:00,133.87,133.97,133.87,133.9,17464.0,117.164,117.2515,117.164,117.1902,17464.0
2019-07-09 15:00:00,133.89,134.05,133.88,134.05,12973.0,117.1815,117.3215,117.1727,117.3215,12973.0
2019-07-09 15:05:00,134.05,134.07,133.93,134.01,15885.0,117.3215,117.339,117.2165,117.2865,15885.0
2019-07-09 15:10:00,134.01,134.04,133.86,133.86,20814.0,117.2865,117.3127,117.1552,117.1552,20814.0
2019-07-09 15:15:00,133.85,133.89,133.79,133.81,27188.0,117.1465,117.1815,117.0939,117.1114,27188.0
2019-07-09 15:20:00,133.81,133.82,133.75,133.81,25026.0,117.1114,117.1202,117.0589,117.1114,25026.0
2019-07-09 15:25:00,133.8,133.94,133.8,133.93,20905.0,117.1027,117.2252,117.1027,117.2165,20905.0
2019-07-09 15:30:00,133.94,134.1,133.93,134.06,25317.0,117.2252,117.3653,117.2165,117.3302,25317.0
2019-07-09 15:35:00,134.06,134.19,134.04,134.14,34445.0,117.3302,117.444,117.3127,117.4003,34445.0
2019-07-09 15:40:00,134.14,134.19,134.08,134.14,25725.0,117.4003,117.444,117.3478,117.4003,25725.0
2019-07-09 15:45:00,134.14,134.17,134.1,134.11,43944.0,117.4003,117.4265,117.3653,117.374,43944.0
2019-07-09 15:50:00,134.12,134.43,134.11,134.42,95837.0,117.3828,117.6541,117.374,117.6453,95837.0
2019-07-09 15:55:00,134.4,134.44,134.23,134.3,150526.0,117.6278,117.6628,117.479,117.5403,150526.0
2019-07-10 09:30:00,134.73,135.23,134.67,134.96,135869.0,117.9166,118.3542,117.8641,118.1179,135869.0
2019-07-10 09:35:00,135.04,135.49,134.79,134.79,55650.0,118.188,118.5818,117.9691,117.9691,55650.0
2019-07-10 09:40:00,134.76,134.76,134.22,134.26,57893.0,117.9429,117.9429,117.4703,117.5053,57893.0
2019-07-10 09:45:00,134.31,135.05,134.26,135.04,43796.0,117.549,118.1967,117.5053,118.188,43796.0
2019-07-10 09:50:00,134.99,135.38,134.94,135.25,71005.0,118.1442,118.4855,118.1004,118.3717,71005.0
2019-07-10 09:55:00,135.24,135.34,135.11,135.12,35508.0,118.363,118.4505,118.2492,118.258,35508.0
2019-07-10 10:00:00,135.14,135.15,134.82,134.83,39448.0,118.2755,118.2842,117.9954,118.0042,39448.0
2019-07-10 10:05:00,134.76,134.76,134.3,134.33,27929.0,117.9429,117.9429,117.5403,117.5666,27929.0
2019-07-10 10:10:00,134.33,134.37,133.95,134.26,54413.0,117.5666,117.6016,117.234,117.5053,54413.0
2019-07-10 10:15:00,134.34,134.49,134.26,134.4,29204.0,117.5753,117.7066,117.5053,117.6278,29204.0
2019-07-10 10:20:00,134.41,134.47,134.28,134.32,22961.0,117.6366,117.6891,117.5228,117.5578,22961.0
2019-07-10 10:25:00,134.36,134.37,134.02,134.02,18592.0,117.5928,117.6016,117.2952,117.2952,18592.0
2019-07-10 10:30:00,134.03,134.34,134.03,134.27,19073.0,117.304,117.5753,117.304,117.514,19073.0
2019-07-10 10:35:00,134.27,134.3,133.96,134.01,25243.0,117.514,117.5403,117.2427,117.2865,25243.0
2019-07-10 10:40:00,134.01,134.01,133.76,133.91,24571.0,117.2865,117.2865,117.0677,117.199,24571.0
2019-07-10 10:45:00,133.92,133.99,133.78,133.78,27083.0,117.2077,117.269,117.0852,117.0852,27083.0
2019-07-10 10:50:00,133.77,133.91,133.67,133.77,20074.0,117.0764,117.199,116.9889,117.0764,20074.0
2019-07-10 10:55:00,133.77,133.86,133.6,133.64,26851.0,117.0764,117.1552,116.9277,116.9627,26851.0
2019-07-10 11:00:00,133.62,133.72,133.57,133.65,20608.0,116.9452,117.0327,116.9014,116.9714,20608.0
2019-07-10 11:05:00,133.66,133.66,133.38,133.4,35604.0,116.9802,116.9802,116.7351,116.7526,35604.0
2019-07-10 11:10:00,133.37,133.37,133.07,133.21,176790.0,116.7264,116.7264,116.4638,116.5863,176790.0
2019-07-10 11:15:00,133.2,133.3,133.11,133.13,31086.0,116.5776,116.6651,116.4988,116.5163,31086.0
2019-07-10 11:20:00,133.12,133.26,133.1,133.13,25273.0,116.5076,116.6301,116.49,116.5163,25273.0
2019-07-10 11:25:00,133.12,133.24,133.09,133.18,15768.0,116.5076,116.6126,116.4813,116.5601,15768.0
2019-07-10 11:30:00,133.18,133.42,133.18,133.37,21891.0,116.5601,116.7701,116.5601,116.7264,21891.0
2019-07-10 11:35:00,133.39,133.55,133.37,133.46,26562.0,116.7439,116.8839,116.7264,116.8051,26562.0
2019-07-10 11:40:00,133.44,133.49,133.39,133.39,16917.0,116.7876,116.8314,116.7439,116.7439,16917.0
2019-07-10 11:45:00,133.4,133.51,133.31,133.48,21390.0,116.7526,116.8489,116.6738,116.8226,21390.0
2019-07-10 11:50:00,133.46,133.48,133.3,133.33,28293.0,116.8051,116.8226,116.6651,116.6913,28293.0
2019-07-10 11:55:00,133.3,133.41,133.3,133.34,11696.0,116.6651,116.7614,116.6651,116.7001,11696.0
2019-07-10 12:00:00,133.35,133.5,133.34,133.38,13126.0,116.7089,116.8401,116.7001,116.7351,13126.0
2019-07-10 12:05:00,133.39,133.49,133.36,133.41,11855.0,116.7439,116.8314,116.7176,116.7614,11855.0
2019-07-10 12:10:00,133.38,133.4,133.28,133.31,12024.0,116.7351,116.7526,116.6476,116.6738,12024.0
2019-07-10 12:15:00,133.29,133.3,133.14,133.15,17047.0,116.6563,116.6651,116.5251,116.5338,17047.0
2019-07-10 12:20:00,133.16,133.17,133.05,133.08,22156.0,116.5426,116.5513,116.4463,116.4725,22156.0
2019-07-10 12:25:00,133.05,133.39,133.05,133.35,20855.0,116.4463,116.7439,116.4463,116.7089,20855.0
2019-07-10 12:30:00,133.35,133.52,133.3,133.49,15914.0,116.7089,116.8576,116.6651,116.8314,15914.0
2019-07-10 12:35:00,133.5,133.57,133.42,133.48,18061.0,116.8401,116.9014,116.7701,116.8226,18061.0
2019-07-10 12:40:00,133.49,133.54,133.39,133.54,13440.0,116.8314,116.8751,116.7439,116.8751,13440.0
2019-07-10 12:45:00,133.53,133.57,133.43,133.53,16509.0,116.8664,116.9014,116.7789,116.8664,16509.0
2019-07-10 12:50:00,133.53,133.58,133.43,133.47,14780.0,116.8664,116.9101,116.7789,116.8139,14780.0
2019-07-10 12:55:00,133.47,133.48,133.38,133.39,13340.0,116.8139,116.8226,116.7351,116.7439,13340.0
2019-07-10 13:00:00,133.4,133.49,133.4,133.41,12203.0,116.7526,116.8314,116.7526,116.7614,12203.0
2019-07-10 13:05:00,133.43,133.46,133.39,133.43,10725.0,116.7789,116.8051,116.7439,116.7789,10725.0
2019-07-10 13:10:00,133.43,133.49,133.41,133.43,7663.0,116.7789,116.8314,116.7614,116.7789,7663.0
2019-07-10 13:15:00,133.42,133.51,133.35,133.5,11670.0,116.7701,116.8489,116.7089,116.8401,11670.0
2019-07-10 13:20:00,133.5,133.57,133.4,133.43,23919.0,116.8401,116.9014,116.7526,116.7789,23919.0
2019-07-10 13:25:00,133.44,133.45,133.39,133.45,18586.0,116.7876,116.7964,116.7439,116.7964,18586.0
2019-07-10 13:30:00,133.45,133.46,133.38,133.43,17197.0,116.7964,116.8051,116.7351,116.7789,17197.0
2019-07-10 13:35:00,133.44,133.48,133.38,133.4,16187.0,116.7876,116.8226,116.7351,116.7526,16187.0
2019-07-10 13:40:00,133.39,133.43,133.29,133.42,16516.0,116.7439,116.7789,116.6563,116.7701,16516.0
2019-07-10 13:45:00,133.43,133.46,133.34,133.4,9087.0,116.7789,116.8051,116.7001,116.7526,9087.0
2019-07-10 13:50:00,133.4,133.41,133.31,133.32,13037.0,116.7526,116.7614,116.6738,116.6826,13037.0
2019-07-10 13:55:00,133.34,133.36,133.26,133.27,10526.0,116.7001,116.7176,116.6301,116.6388,10526.0
2019-07-10 14:00:00,133.29,133.52,133.28,133.37,17678.0,116.6563,116.8576,116.6476,116.7264,17678.0
2019-07-10 14:05:00,133.38,133.38,133.17,133.2,18882.0,116.7351,116.7351,116.5513,116.5776,18882.0
2019-07-10 14:10:00,133.2,133.24,133.13,133.14,22881.0,116.5776,116.6126,116.5163,116.5251,22881.0
2019-07-10 14:15:00,133.14,133.19,133.05,133.05,15924.0,116.5251,116.5688,116.4463,116.4463,15924.0
2019-07-10 14:20:00,133.06,133.16,133.05,133.08,22884.0,116.455,116.5426,116.4463,116.4725,22884.0
2019-07-10 14:25:00,133.1,133.19,133.08,133.12,40125.0,116.49,116.5688,116.4725,116.5076,40125.0
2019-07-10 14:30:00,133.11,133.2,133.03,133.05,37457.0,116.4988,116.5776,116.4288,116.4463,37457.0
2019-07-10 14:35:00,133.06,133.16,133.01,133.09,43746.0,116.455,116.5426,116.4113,116.4813,43746.0
2019-07-10 14:40:00,133.1,133.16,133.07,133.1,25065.0,116.49,116.5426,116.4638,116.49,25065.0
2019-07-10 14:45:00,133.07,133.13,133.05,133.12,21665.0,116.4638,116.5163,116.4463,116.5076,21665.0
2019-07-10 14:50:00,133.09,133.15,133.05,133.14,26568.0,116.4813,116.5338,116.4463,116.5251,26568.0
2019-07-10 14:55:00,133.13,133.17,133.06,133.12,24002.0,116.5163,116.5513,116.455,116.5076,24002.0
2019-07-10 15:00:00,133.1,133.16,133.06,133.13,31640.0,116.49,116.5426,116.455,116.5163,31640.0
2019-07-10 15:05:00,133.13,133.18,133.09,133.09,44764.0,116.5163,116.5601,116.4813,116.4813,44764.0
2019-07-10 15:10:00,133.1,133.18,133.09,133.1,39441.0,116.49,116.5601,116.4813,116.49,39441.0
2019-07-10 15:15:00,133.1,133.15,133.03,133.06,40882.0,116.49,116.5338,116.4288,116.455,40882.0
2019-07-10 15:20:00,133.06,133.11,133.04,133.1,46362.0,116.455,116.4988,116.4375,116.49,46362.0
2019-07-10 15:25:00,133.1,133.19,133.04,133.08,39392.0,116.49,116.5688,116.4375,116.4725,39392.0
2019-07-10 15:30:00,133.07,133.21,133.06,133.18,43467.0,116.4638,116.5863,116.455,116.5601,43467.0
2019-07-10 15:35:00,133.17,133.17,133.0,133.03,40791.0,116.5513,116.5513,116.4025,116.4288,40791.0
2019-07-10 15:40:00,133.02,133.05,132.85,132.97,59820.0,116.42,116.4463,116.2712,116.3763,59820.0
2019-07-10 15:45:00,132.97,133.01,132.8,132.82,56759.0,116.3763,116.4113,116.2275,116.245,56759.0
2019-07-10 15:50:00,132.83,132.91,132.78,132.82,88653.0,116.2537,116.3238,116.21,116.245,88653.0
2019-07-10 15:55:00,132.82,132.88,132.55,132.64,202959.0,116.245,116.2975,116.0087,116.0875,202959.0
2019-07-11 09:30:00,133.2,133.32,132.95,133.16,96621.0,116.5776,116.6826,116.3588,116.5426,96621.0
2019-07-11 09:35:00,133.28,133.48,133.23,133.39,38613.0,116.6476,116.8226,116.6038,116.7439,38613.0
2019-07-11 09:40:00,133.42,133.42,133.18,133.29,41191.0,116.7701,116.7701,116.5601,116.6563,41191.0
2019-07-11 09:45:00,133.33,133.42,133.16,133.31,29983.0,116.6913,116.7701,116.5426,116.6738,29983.0
2019-07-11 09:50:00,133.32,133.42,133.18,133.41,21500.0,116.6826,116.7701,116.5601,116.7614,21500.0
2019-07-11 09:55:00,133.43,133.49,133.23,133.23,21425.0,116.7789,116.8314,116.6038,116.6038,21425.0
2019-07-11 10:00:00,133.28,133.29,133.03,133.03,41224.0,116.6476,116.6563,116.4288,116.4288,41224.0
2019-07-11 10:05:00,133.05,133.05,132.8,132.8,39170.0,116.4463,116.4463,116.2275,116.2275,39170.0
2019-07-11 10:10:00,132.76,132.87,132.61,132.87,40573.0,116.1925,116.2888,116.0612,116.2888,40573.0
2019-07-11 10:15:00,132.85,132.96,132.77,132.84,38281.0,116.2712,116.3675,116.2012,116.2625,38281.0
2019-07-11 10:20:00,132.84,132.89,132.77,132.82,23194.0,116.2625,116.3063,116.2012,116.245,23194.0
2019-07-11 10:25:00,132.81,132.94,132.74,132.78,29404.0,116.2362,116.35,116.175,116.21,29404.0
2019-07-11 10:30:00,132.78,132.78,132.59,132.61,28218.0,116.21,116.21,116.0437,116.0612,28218.0
2019-07-11 10:35:00,132.63,132.96,132.62,132.91,22269.0,116.0787,116.3675,116.0699,116.3238,22269.0
2019-07-11 10:40:00,132.91,133.11,132.84,132.86,36247.0,116.3238,116.4988,116.2625,116.28,36247.0
2019-07-11 10:45:00,132.93,132.94,132.74,132.8,19414.0,116.3413,116.35,116.175,116.2275,19414.0
2019-07-11 10:50:00,132.81,132.93,132.78,132.93,29944.0,116.2362,116.3413,116.21,116.3413,29944.0
2019-07-11 10:55:00,132.91,132.92,132.66,132.79,35940.0,116.3238,116.3325,116.105,116.2187,35940.0
2019-07-11 11:00:00,132.76,132.8,132.62,132.7,38767.0,116.1925,116.2275,116.0699,116.14,38767.0
2019-07-11 11:05:00,132.7,132.86,132.7,132.81,8612.0,116.14,116.28,116.14,116.2362,8612.0
2019-07-11 11:10:00,132.82,133.1,132.75,133.05,26673.0,116.245,116.49,116.1837,116.4463,26673.0
2019-07-11 11:15:00,133.06,133.28,133.05,133.2,15512.0,116.455,116.6476,116.4463,116.5776,15512.0
2019-07-11 11:20:00,133.22,133.3,133.21,133.28,14163.0,116.5951,116.6651,116.5863,116.6476,14163.0
2019-07-11 11:25:00,133.25,133.28,133.15,133.17,15066.0,116.6213,116.6476,116.5338,116.5513,15066.0
2019-07-11 11:30:00,133.18,133.31,133.17,133.25,19980.0,116.5601,116.6738,116.5513,116.6213,19980.0
2019-07-11 11:35:00,133.24,133.3,133.19,133.26,9673.0,116.6126,116.6651,116.5688,116.6301,9673.0
2019-07-11 11:40:00,133.28,133.36,133.23,133.27,20786.0,116.6476,116.7176,116.6038,116.6388,20786.0
2019-07-11 11:45:00,133.3,133.49,133.26,133.48,12419.0,116.6651,116.8314,116.6301,116.8226,12419.0
2019-07-11 11:50:00,133.46,133.56,133.46,133.55,10005.0,116.8051,116.8926,116.8051,116.8839,10005.0
2019-07-11 11:55:00,133.55,133.56,133.38,133.4,14093.0,116.8839,116.8926,116.7351,116.7526,14093.0
2019-07-11 12:00:00,133.4,133.47,133.32,133.35,10947.0,116.7526,116.8139,116.6826,116.7089,10947.0
2019-07-11 12:05:00,133.37,133.51,133.37,133.51,6820.0,116.7264,116.8489,116.7264,116.8489,6820.0
2019-07-11 12:10:00,133.5,133.55,133.4,133.44,15874.0,116.8401,116.8839,116.7526,116.7876,15874.0
2019-07-11 12:15:00,133.42,133.51,133.33,133.34,11567.0,116.7701,116.8489,116.6913,116.7001,11567.0
2019-07-11 12:20:00,133.35,133.46,133.34,133.43,11399.0,116.7089,116.8051,116.7001,116.7789,11399.0
2019-07-11 12:25:00,133.44,133.5,133.36,133.44,11533.0,116.7876,116.8401,116.7176,116.7876,11533.0
2019-07-11 12:30:00,133.46,133.46,133.3,133.35,5156.0,116.8051,116.8051,116.6651,116.7089,5156.0
2019-07-11 12:35:00,133.34,133.45,133.33,133.41,8814.0,116.7001,116.7964,116.6913,116.7614,8814.0
2019-07-11 12:40:00,133.4,133.45,133.35,133.36,8869.0,116.7526,116.7964,116.7089,116.7176,8869.0
2019-07-11 12:45:00,133.37,133.43,133.33,133.39,9516.0,116.7264,116.7789,116.6913,116.7439,9516.0
2019-07-11 12:50:00,133.36,133.45,133.34,133.44,10068.0,116.7176,116.7964,116.7001,116.7876,10068.0
2019-07-11 12:55:00,133.45,133.49,133.4,133.46,11505.0,116.7964,116.8314,116.7526,116.8051,11505.0
2019-07-11 13:00:00,133.47,133.51,133.43,133.43,96951.0,116.8139,116.8489,116.7789,116.7789,96951.0
2019-07-11 13:05:00,133.46,133.53,133.35,133.36,16740.0,116.8051,116.8664,116.7089,116.7176,16740.0
2019-07-11 13:10:00,133.35,133.4,133.31,133.38,8056.0,116.7089,116.7526,116.6738,116.7351,8056.0
2019-07-11 13:15:00,133.4,133.44,133.37,133.44,11779.0,116.7526,116.7876,116.7264,116.7876,11779.0
2019-07-11 13:20:00,133.44,133.46,133.37,133.38,12021.0,116.7876,116.8051,116.7264,116.7351,12021.0
2019-07-11 13:25:00,133.37,133.39,133.05,133.09,15554.0,116.7264,116.7439,116.4463,116.4813,15554.0
2019-07-11 13:30:00,133.09,133.21,133.04,133.13,17679.0,116.4813,116.5863,116.4375,116.5163,17679.0
2019-07-11 13:35:00,133.12,133.26,132.96,133.26,26308.0,116.5076,116.6301,116.3675,116.6301,26308.0
2019-07-11 13:40:00,133.27,133.3,133.09,133.25,20135.0,116.6388,116.6651,116.4813,116.6213,20135.0
2019-07-11 13:45:00,133.25,133.32,133.21,133.28,14208.0,116.6213,116.6826,116.5863,116.6476,14208.0
2019-07-11 13:50:00,133.29,133.38,133.28,133.37,8727.0,116.6563,116.7351,116.6476,116.7264,8727.0
2019-07-11 13:55:00,133.36,133.38,133.31,133.33,7586.0,116.7176,116.7351,116.6738,116.6913,7586.0
2019-07-11 14:00:00,133.33,133.43,133.32,133.41,18539.0,116.6913,116.7789,116.6826,116.7614,18539.0
2019-07-11 14:05:00,133.42,133.47,133.39,133.42,14877.0,116.7701,116.8139,116.7439,116.7701,14877.0
2019-07-11 14:10:00,133.44,133.46,133.37,133.43,29175.0,116.7876,116.8051,116.7264,116.7789,29175.0
2019-07-11 14:15:00,133.44,133.45,133.39,133.44,17322.0,116.7876,116.7964,116.7439,116.7876,17322.0
2019-07-11 14:20:00,133.44,133.48,133.39,133.43,30492.0,116.7876,116.8226,116.7439,116.7789,30492.0
2019-07-11 14:25:00,133.42,133.5,133.42,133.49,41927.0,116.7701,116.8401,116.7701,116.8314,41927.0
2019-07-11 14:30:00,133.5,133.58,133.45,133.53,53764.0,116.8401,116.9101,116.7964,116.8664,53764.0
2019-07-11 14:35:00,133.52,133.57,133.46,133.52,80359.0,116.8576,116.9014,116.8051,116.8576,80359.0
2019-07-11 14:40:00,133.53,133.63,133.5,133.6,29906.0,116.8664,116.9539,116.8401,116.9277,29906.0
2019-07-11 14:45:00,133.59,133.61,133.55,133.57,29409.0,116.9189,116.9364,116.8839,116.9014,29409.0
2019-07-11 14:50:00,133.56,133.6,133.55,133.58,22124.0,116.8926,116.9277,116.8839,116.9101,22124.0
2019-07-11 14:55:00,133.58,133.62,133.57,133.6,27282.0,116.9101,116.9452,116.9014,116.9277,27282.0
2019-07-11 15:00:00,133.6,133.62,133.55,133.58,21090.0,116.9277,116.9452,116.8839,116.9101,21090.0
2019-07-11 15:05:00,133.58,133.59,133.37,133.43,25410.0,116.9101,116.9189,116.7264,116.7789,25410.0
2019-07-11 15:10:00,133.42,133.48,133.35,133.41,34612.0,116.7701,116.8226,116.7089,116.7614,34612.0
2019-07-11 15:15:00,133.42,133.5,133.42,133.49,25686.0,116.7701,116.8401,116.7701,116.8314,25686.0
2019-07-11 15:20:00,133.49,133.5,133.41,133.44,13923.0,116.8314,116.8401,116.7614,116.7876,13923.0
2019-07-11 15:25:00,133.44,133.5,133.43,133.47,17218.0,116.7876,116.8401,116.7789,116.8139,17218.0
2019-07-11 15:30:00,133.48,133.56,133.48,133.48,29753.0,116.8226,116.8926,116.8226,116.8226,29753.0
2019-07-11 15:35:00,133.48,133.55,133.45,133.54,21824.0,116.8226,116.8839,116.7964,116.8751,21824.0
2019-07-11 15:40:00,133.55,133.6,133.49,133.59,76609.0,116.8839,116.9277,116.8314,116.9189,76609.0
2019-07-11 15:45:00,133.59,133.71,133.56,133.7,104894.0,116.9189,117.0239,116.8926,117.0152,104894.0
2019-07-11 15:50:00,133.7,133.85,133.69,133.84,54760.0,117.0152,117.1465,117.0064,117.1377,54760.0
2019-07-11 15:55:00,133.86,134.01,133.81,133.94,137463.0,117.1552,117.2865,117.1114,117.2252,137463.0
2019-07-12 09:30:00,134.71,135.14,134.6,135.02,159180.0,117.8991,118.2755,117.8029,118.1704,159180.0
2019-07-12 09:35:00,135.05,135.4,134.83,135.37,62869.0,118.1967,118.503,118.0042,118.4768,62869.0
2019-07-12 09:40:00,135.4,135.55,135.11,135.26,81733.0,118.503,118.6343,118.2492,118.3805,81733.0
2019-07-12 09:45:00,135.28,135.96,135.28,135.84,53658.0,118.398,118.9931,118.398,118.8881,53658.0
2019-07-12 09:50:00,135.84,136.35,135.63,136.29,64376.0,118.8881,119.3345,118.7043,119.282,64376.0
2019-07-12 09:55:00,136.33,136.35,135.85,135.95,113506.0,119.317,119.3345,118.8969,118.9844,113506.0
2019-07-12 10:00:00,135.96,136.11,135.89,135.99,26146.0,118.9931,119.1244,118.9319,119.0194,26146.0
2019-07-12 10:05:00,136.0,136.35,135.95,136.19,79459.0,119.0281,119.3345,118.9844,119.1944,79459.0
2019-07-12 10:10:00,136.16,136.18,136.05,136.05,40638.0,119.1682,119.1857,119.0719,119.0719,40638.0
2019-07-12 10:15:00,136.05,136.06,135.81,135.89,22998.0,119.0719,119.0807,118.8619,118.9319,22998.0
2019-07-12 10:20:00,135.89,136.14,135.79,136.1,63170.0,118.9319,119.1507,118.8444,119.1157,63170.0
2019-07-12 10:25:00,136.09,136.24,136.05,136.2,69115.0,119.1069,119.2382,119.0719,119.2032,69115.0
2019-07-12 10:30:00,136.2,136.45,136.14,136.31,146022.0,119.2032,119.422,119.1507,119.2995,146022.0
2019-07-12 10:35:00,136.31,136.53,136.26,136.44,36692.0,119.2995,119.492,119.2557,119.4132,36692.0
2019-07-12 10:40:00,136.42,136.51,136.12,136.14,22356.0,119.3957,119.4745,119.1332,119.1507,22356.0
2019-07-12 10:45:00,136.16,136.26,136.1,136.17,49781.0,119.1682,119.2557,119.1157,119.1769,49781.0
2019-07-12 10:50:00,136.19,136.42,136.14,136.41,27312.0,119.1944,119.3957,119.1507,119.387,27312.0
2019-07-12 10:55:00,136.4,136.49,136.36,136.44,23144.0,119.3782,119.457,119.3432,119.4132,23144.0
2019-07-12 11:00:00,136.42,136.49,136.3,136.3,18570.0,119.3957,119.457,119.2907,119.2907,18570.0
2019-07-12 11:05:00,136.31,136.35,136.12,136.16,18765.0,119.2995,119.3345,119.1332,119.1682,18765.0
2019-07-12 11:10:00,136.14,136.24,136.12,136.22,13546.0,119.1507,119.2382,119.1332,119.2207,13546.0
2019-07-12 11:15:00,136.21,136.35,136.17,136.35,24696.0,119.2119,119.3345,119.1769,119.3345,24696.0
2019-07-12 11:20:00,136.35,136.35,136.2,136.26,31230.0,119.3345,119.3345,119.2032,119.2557,31230.0
2019-07-12 11:25:00,136.28,136.35,136.21,136.34,32334.0,119.2732,119.3345,119.2119,119.3257,32334.0
2019-07-12 11:30:00,136.34,136.37,136.28,136.3,26477.0,119.3257,119.352,119.2732,119.2907,26477.0
2019-07-12 11:35:00,136.3,136.31,136.2,136.21,20303.0,119.2907,119.2995,119.2032,119.2119,20303.0
2019-07-12 11:40:00,136.21,136.51,136.18,136.51,40760.0,119.2119,119.4745,119.1857,119.4745,40760.0
2019-07-12 11:45:00,136.51,136.57,136.42,136.54,34996.0,119.4745,119.527,119.3957,119.5008,34996.0
2019-07-12 11:50:00,136.54,136.59,136.45,136.47,22762.0,119.5008,119.5445,119.422,119.4395,22762.0
2019-07-12 11:55:00,136.47,136.62,136.46,136.6,17474.0,119.4395,119.5708,119.4307,119.5533,17474.0
2019-07-12 12:00:00,136.59,136.66,136.52,136.62,25621.0,119.5445,119.6058,119.4833,119.5708,25621.0
2019-07-12 12:05:00,136.62,136.63,136.52,136.61,24014.0,119.5708,119.5795,119.4833,119.562,24014.0
2019-07-12 12:10:00,136.59,136.69,136.51,136.68,24643.0,119.5445,119.632,119.4745,119.6233,24643.0
2019-07-12 12:15:00,136.69,136.79,136.68,136.73,17945.0,119.632,119.7196,119.6233,119.6671,17945.0
2019-07-12 12:20:00,136.71,136.8,136.71,136.76,27809.0,119.6495,119.7283,119.6495,119.6933,27809.0
2019-07-12 12:25:00,136.76,136.77,136.66,136.76,29570.0,119.6933,119.7021,119.6058,119.6933,29570.0
2019-07-12 12:30:00,136.76,136.78,136.59,136.64,19477.0,119.6933,119.7108,119.5445,119.5883,19477.0
2019-07-12 12:35:00,136.64,136.74,136.63,136.7,14514.0,119.5883,119.6758,119.5795,119.6408,14514.0
2019-07-12 12:40:00,136.71,136.71,136.56,136.65,14754.0,119.6495,119.6495,119.5183,119.597,14754.0
2019-07-12 12:45:00,136.65,136.73,136.65,136.71,16396.0,119.597,119.6671,119.597,119.6495,16396.0
2019-07-12 12:50:00,136.73,136.76,136.68,136.72,16515.0,119.6671,119.6933,119.6233,119.6583,16515.0
2019-07-12 12:55:00,136.72,136.73,136.68,136.71,11875.0,119.6583,119.6671,119.6233,119.6495,11875.0
2019-07-12 13:00:00,136.7,136.73,136.63,136.65,15246.0,119.6408,119.6671,119.5795,119.597,15246.0
2019-07-12 13:05:00,136.66,136.66,136.58,136.64,15371.0,119.6058,119.6058,119.5358,119.5883,15371.0
2019-07-12 13:10:00,136.65,136.66,136.58,136.66,9436.0,119.597,119.6058,119.5358,119.6058,9436.0
2019-07-12 13:15:00,136.68,136.69,136.62,136.66,9982.0,119.6233,119.632,119.5708,119.6058,9982.0
2019-07-12 13:20:00,136.66,136.71,136.65,136.7,9775.0,119.6058,119.6495,119.597,119.6408,9775.0
2019-07-12 13:25:00,136.71,136.74,136.69,136.72,10065.0,119.6495,119.6758,119.632,119.6583,10065.0
2019-07-12 13:30:00,136.73,136.73,136.62,136.68,10784.0,119.6671,119.6671,119.5708,119.6233,10784.0
2019-07-12 13:35:00,136.68,136.7,136.61,136.62,17067.0,119.6233,119.6408,119.562,119.5708,17067.0
2019-07-12 13:40:00,136.62,136.65,136.58,136.63,12670.0,119.5708,119.597,119.5358,119.5795,12670.0
2019-07-12 13:45:00,136.64,136.89,136.63,136.83,23711.0,119.5883,119.8071,119.5795,119.7546,23711.0
2019-07-12 13:50:00,136.83,136.92,136.83,136.9,15919.0,119.7546,119.8333,119.7546,119.8158,15919.0
2019-07-12 13:55:00,136.9,136.93,136.85,136.91,15679.0,119.8158,119.8421,119.7721,119.8246,15679.0
2019-07-12 14:00:00,136.91,136.95,136.87,136.89,17978.0,119.8246,119.8596,119.7896,119.8071,17978.0
2019-07-12 14:05:00,136.89,136.95,136.86,136.94,19528.0,119.8071,119.8596,119.7808,119.8508,19528.0
2019-07-12 14:10:00,136.94,136.98,136.87,136.98,27740.0,119.8508,119.8859,119.7896,119.8859,27740.0
2019-07-12 14:15:00,136.97,137.22,136.97,137.16,52143.0,119.8771,120.0959,119.8771,120.0434,52143.0
2019-07-12 14:20:00,137.16,137.23,137.12,137.13,35575.0,120.0434,120.1047,120.0084,120.0171,35575.0
2019-07-12 14:25:00,137.12,137.19,137.11,137.15,18389.0,120.0084,120.0696,119.9996,120.0346,18389.0
2019-07-12 14:30:00,137.13,137.27,137.13,137.26,26707.0,120.0171,120.1397,120.0171,120.1309,26707.0
2019-07-12 14:35:00,137.25,137.34,137.19,137.27,28022.0,120.1222,120.2009,120.0696,120.1397,28022.0
2019-07-12 14:40:00,137.27,137.33,137.23,137.26,13990.0,120.1397,120.1922,120.1047,120.1309,13990.0
2019-07-12 14:45:00,137.26,137.34,137.21,137.28,18004.0,120.1309,120.2009,120.0871,120.1484,18004.0
2019-07-12 14:50:00,137.28,137.38,137.22,137.36,23981.0,120.1484,120.2359,120.0959,120.2184,23981.0
2019-07-12 14:55:00,137.36,137.5,137.35,137.48,17282.0,120.2184,120.341,120.2097,120.3235,17282.0
2019-07-12 15:00:00,137.49,137.55,137.45,137.52,28959.0,120.3322,120.3847,120.2972,120.3585,28959.0
2019-07-12 15:05:00,137.5,137.56,137.5,137.52,21255.0,120.341,120.3935,120.341,120.3585,21255.0
2019-07-12 15:10:00,137.52,137.52,137.46,137.5,36617.0,120.3585,120.3585,120.306,120.341,36617.0
2019-07-12 15:15:00,137.5,137.54,137.44,137.53,40748.0,120.341,120.376,120.2884,120.3672,40748.0
2019-07-12 15:20:00,137.53,137.65,137.53,137.6,30725.0,120.3672,120.4722,120.3672,120.4285,30725.0
2019-07-12 15:25:00,137.6,137.68,137.58,137.68,43587.0,120.4285,120.4985,120.411,120.4985,43587.0
2019-07-12 15:30:00,137.68,137.81,137.68,137.74,50432.0,120.4985,120.6123,120.4985,120.551,50432.0
2019-07-12 15:35:00,137.75,137.94,137.75,137.88,62634.0,120.5598,120.7261,120.5598,120.6735,62634.0
2019-07-12 15:40:00,137.89,138.02,137.79,138.0,84239.0,120.6823,120.7961,120.5948,120.7786,84239.0
2019-07-12 15:45:00,138.0,138.05,137.85,138.0,103379.0,120.7786,120.8223,120.6473,120.7786,103379.0
2019-07-12 15:50:00,138.0,138.09,137.92,138.06,108725.0,120.7786,120.8573,120.7085,120.8311,108725.0
2019-07-12 15:55:00,138.07,138.38,138.06,138.36,334228.0,120.8398,121.1111,120.8311,121.0936,334228.0
2019-07-15 09:30:00,138.38,139.13,138.26,139.01,132080.0,121.1111,121.7675,121.0061,121.6625,132080.0
2019-07-15 09:35:00,139.03,139.33,138.94,139.28,101992.0,121.68,121.9426,121.6013,121.8988,101992.0
2019-07-15 09:40:00,139.29,139.77,139.2,139.55,97291.0,121.9076,122.3277,121.8288,122.1351,97291.0
2019-07-15 09:45:00,139.59,139.63,139.12,139.18,113750.0,122.1701,122.2052,121.7588,121.8113,113750.0
2019-07-15 09:50:00,139.21,139.22,138.9,139.21,84319.0,121.8376,121.8463,121.5662,121.8376,84319.0
2019-07-15 09:55:00,139.25,139.32,138.95,139.19,45386.0,121.8726,121.9338,121.61,121.8201,45386.0
2019-07-15 10:00:00,139.15,139.33,139.04,139.26,60721.0,121.7851,121.9426,121.6888,121.8813,60721.0
2019-07-15 10:05:00,139.25,139.51,139.21,139.36,81825.0,121.8726,122.1001,121.8376,121.9688,81825.0
2019-07-15 10:10:00,139.34,139.4,139.22,139.36,57688.0,121.9513,122.0039,121.8463,121.9688,57688.0
2019-07-15 10:15:00,139.34,139.43,139.22,139.35,56083.0,121.9513,122.0301,121.8463,121.9601,56083.0
2019-07-15 10:20:00,139.38,139.44,139.21,139.34,34987.0,121.9863,122.0389,121.8376,121.9513,34987.0
2019-07-15 10:25:00,139.37,139.83,139.32,139.8,42632.0,121.9776,122.3802,121.9338,122.3539,42632.0
2019-07-15 10:30:00,139.8,139.89,139.7,139.7,39441.0,122.3539,122.4327,122.2664,122.2664,39441.0
2019-07-15 10:35:00,139.72,139.9,139.68,139.8,33496.0,122.2839,122.4415,122.2489,122.3539,33496.0
2019-07-15 10:40:00,139.83,139.87,139.57,139.57,38064.0,122.3802,122.4152,122.1526,122.1526,38064.0
2019-07-15 10:45:00,139.59,139.6,139.4,139.6,37855.0,122.1701,122.1789,122.0039,122.1789,37855.0
2019-07-15 10:50:00,139.6,139.64,139.5,139.51,23584.0,122.1789,122.2139,122.0914,122.1001,23584.0
2019-07-15 10:55:00,139.53,139.53,139.28,139.36,33322.0,122.1176,122.1176,121.8988,121.9688,33322.0
2019-07-15 11:00:00,139.36,139.42,139.12,139.31,44488.0,121.9688,122.0214,121.7588,121.9251,44488.0
2019-07-15 11:05:00,139.31,139.36,139.24,139.26,20196.0,121.9251,121.9688,121.8638,121.8813,20196.0
2019-07-15 11:10:00,139.26,139.31,139.19,139.28,23506.0,121.8813,121.9251,121.8201,121.8988,23506.0
2019-07-15 11:15:00,139.29,139.64,139.28,139.54,25024.0,121.9076,122.2139,121.8988,122.1264,25024.0
2019-07-15 11:20:00,139.54,139.78,139.51,139.71,33655.0,122.1264,122.3364,122.1001,122.2752,33655.0
2019-07-15 11:25:00,139.73,139.74,139.5,139.51,27752.0,122.2927,122.3014,122.0914,122.1001,27752.0
2019-07-15 11:30:00,139.53,139.6,139.46,139.48,39370.0,122.1176,122.1789,122.0564,122.0739,39370.0
2019-07-15 11:35:00,139.46,139.69,139.46,139.68,24202.0,122.0564,122.2577,122.0564,122.2489,24202.0
2019-07-15 11:40:00,139.67,139.9,139.62,139.79,32499.0,122.2402,122.4415,122.1964,122.3452,32499.0
2019-07-15 11:45:00,139.8,139.81,139.65,139.77,27624.0,122.3539,122.3627,122.2227,122.3277,27624.0
2019-07-15 11:50:00,139.76,139.88,139.73,139.74,20803.0,122.3189,122.424,122.2927,122.3014,20803.0
2019-07-15 11:55:00,139.75,139.83,139.75,139.82,17566.0,122.3102,122.3802,122.3102,122.3714,17566.0
2019-07-15 12:00:00,139.81,139.89,139.6,139.64,36801.0,122.3627,122.4327,122.1789,122.2139,36801.0
2019-07-15 12:05:00,139.64,139.68,139.59,139.62,19961.0,122.2139,122.2489,122.1701,122.1964,19961.0
2019-07-15 12:10:00,139.61,139.71,139.59,139.61,57758.0,122.1876,122.2752,122.1701,122.1876,57758.0
2019-07-15 12:15:00,139.61,139.9,139.6,139.9,26403.0,122.1876,122.4415,122.1789,122.4415,26403.0
2019-07-15 12:20:00,139.9,139.98,139.87,139.92,21440.0,122.4415,122.5115,122.4152,122.459,21440.0
2019-07-15 12:25:00,139.92,139.95,139.77,139.79,17569.0,122.459,122.4852,122.3277,122.3452,17569.0
2019-07-15 12:30:00,139.78,139.82,139.69,139.69,16998.0,122.3364,122.3714,122.2577,122.2577,16998.0
2019-07-15 12:35:00,139.69,139.73,139.61,139.7,31504.0,122.2577,122.2927,122.1876,122.2664,31504.0
2019-07-15 12:40:00,139.68,139.72,139.65,139.69,14898.0,122.2489,122.2839,122.2227,122.2577,14898.0
2019-07-15 12:45:00,139.71,139.73,139.6,139.71,25779.0,122.2752,122.2927,122.1789,122.2752,25779.0
2019-07-15 12:50:00,139.71,139.74,139.63,139.67,19355.0,122.2752,122.3014,122.2052,122.2402,19355.0
2019-07-15 12:55:00,139.66,139.7,139.61,139.7,16868.0,122.2314,122.2664,122.1876,122.2664,16868.0
2019-07-15 13:00:00,139.71,139.72,139.59,139.62,24520.0,122.2752,122.2839,122.1701,122.1964,24520.0
2019-07-15 13:05:00,139.64,139.69,139.55,139.57,10965.0,122.2139,122.2577,122.1351,122.1526,10965.0
2019-07-15 13:10:00,139.57,139.57,139.41,139.53,23587.0,122.1526,122.1526,122.0126,122.1176,23587.0
2019-07-15 13:15:00,139.51,139.7,139.49,139.55,26477.0,122.1001,122.2664,122.0826,122.1351,26477.0
2019-07-15 13:20:00,139.56,139.59,139.43,139.46,23089.0,122.1439,122.1701,122.0301,122.0564,23089.0
2019-07-15 13:25:00,139.44,139.48,139.32,139.34,21634.0,122.0389,122.0739,121.9338,121.9513,21634.0
2019-07-15 13:30:00,139.32,139.37,139.22,139.35,19111.0,121.9338,121.9776,121.8463,121.9601,19111.0
2019-07-15 13:35:00,139.34,139.41,139.29,139.36,13352.0,121.9513,122.0126,121.9076,121.9688,13352.0
2019-07-15 13:40:00,139.33,139.33,139.26,139.29,7980.0,121.9426,121.9426,121.8813,121.9076,7980.0
2019-07-15 13:45:00,139.27,139.35,139.23,139.34,17525.0,121.8901,121.9601,121.8551,121.9513,17525.0
2019-07-15 13:50:00,139.35,139.39,139.3,139.35,12080.0,121.9601,121.9951,121.9163,121.9601,12080.0
2019-07-15 13:55:00,139.35,139.46,139.35,139.37,15164.0,121.9601,122.0564,121.9601,121.9776,15164.0
2019-07-15 14:00:00,139.37,139.4,139.28,139.33,26461.0,121.9776,122.0039,121.8988,121.9426,26461.0
2019-07-15 14:05:00,139.34,139.39,139.31,139.38,17773.0,121.9513,121.9951,121.9251,121.9863,17773.0
2019-07-15 14:10:00,139.37,139.46,139.34,139.46,14844.0,121.9776,122.0564,121.9513,122.0564,14844.0
2019-07-15 14:15:00,139.46,139.57,139.4,139.57,16346.0,122.0564,122.1526,122.0039,122.1526,16346.0
2019-07-15 14:20:00,139.57,139.69,139.54,139.64,25548.0,122.1526,122.2577,122.1264,122.2139,25548.0
2019-07-15 14:25:00,139.65,139.74,139.56,139.62,15958.0,122.2227,122.3014,122.1439,122.1964,15958.0
2019-07-15 14:30:00,139.64,139.65,139.56,139.61,14493.0,122.2139,122.2227,122.1439,122.1876,14493.0
2019-07-15 14:35:00,139.6,139.6,139.49,139.5,20895.0,122.1789,122.1789,122.0826,122.0914,20895.0
2019-07-15 14:40:00,139.5,139.6,139.44,139.57,17071.0,122.0914,122.1789,122.0389,122.1526,17071.0
2019-07-15 14:45:00,139.57,139.81,139.57,139.8,33645.0,122.1526,122.3627,122.1526,122.3539,33645.0
2019-07-15 14:50:00,139.8,139.96,139.78,139.94,35979.0,122.3539,122.494,122.3364,122.4765,35979.0
2019-07-15 14:55:00,139.94,139.99,139.92,139.93,30929.0,122.4765,122.5202,122.459,122.4677,30929.0
2019-07-15 15:00:00,139.94,139.99,139.91,139.95,33694.0,122.4765,122.5202,122.4502,122.4852,33694.0
2019-07-15 15:05:00,139.95,139.99,139.9,139.94,46093.0,122.4852,122.5202,122.4415,122.4765,46093.0
2019-07-15 15:10:00,139.94,139.97,139.9,139.94,55065.0,122.4765,122.5027,122.4415,122.4765,55065.0
2019-07-15 15:15:00,139.93,140.0,139.83,139.9,45532.0,122.4677,122.529,122.3802,122.4415,45532.0
2019-07-15 15:20:00,139.87,139.88,139.71,139.75,28874.0,122.4152,122.424,122.2752,122.3102,28874.0
2019-07-15 15:25:00,139.75,139.79,139.63,139.65,32176.0,122.3102,122.3452,122.2052,122.2227,32176.0
2019-07-15 15:30:00,139.65,139.76,139.58,139.59,33685.0,122.2227,122.3189,122.1614,122.1701,33685.0
2019-07-15 15:35:00,139.58,139.6,139.47,139.59,51330.0,122.1614,122.1789,122.0651,122.1701,51330.0
2019-07-15 15:40:00,139.6,139.69,139.52,139.53,51503.0,122.1789,122.2577,122.1089,122.1176,51503.0
2019-07-15 15:45:00,139.52,139.57,139.41,139.44,59944.0,122.1089,122.1526,122.0126,122.0389,59944.0
2019-07-15 15:50:00,139.43,139.49,139.39,139.42,64055.0,122.0301,122.0826,121.9951,122.0214,64055.0
2019-07-15 15:55:00,139.43,139.66,139.4,139.64,168962.0,122.0301,122.2314,122.0039,122.2139,168962.0
2019-07-16 09:30:00,139.41,139.65,138.16,138.9,213230.0,122.0126,122.2227,120.9186,121.5662,213230.0
2019-07-16 09:35:00,138.91,139.79,138.81,139.64,123641.0,121.575,122.3452,121.4875,122.2139,123641.0
2019-07-16 09:40:00,139.68,139.81,139.44,139.59,83573.0,122.2489,122.3627,122.0389,122.1701,83573.0
2019-07-16 09:45:00,139.65,140.0,139.65,139.89,51636.0,122.2227,122.529,122.2227,122.4327,51636.0
2019-07-16 09:50:00,139.89,140.04,139.72,139.85,136259.0,122.4327,122.564,122.2839,122.3977,136259.0
2019-07-16 09:55:00,139.85,140.05,139.83,139.99,56309.0,122.3977,122.5727,122.3802,122.5202,56309.0
2019-07-16 10:00:00,139.94,140.02,139.81,140.0,71740.0,122.4765,122.5465,122.3627,122.529,71740.0
2019-07-16 10:05:00,140.0,140.1,139.84,139.96,42317.0,122.529,122.6165,122.3889,122.494,42317.0
2019-07-16 10:10:00,139.98,140.13,139.9,140.12,33265.0,122.5115,122.6428,122.4415,122.634,33265.0
2019-07-16 10:15:00,140.12,140.22,140.04,140.15,26088.0,122.634,122.7215,122.564,122.6603,26088.0
2019-07-16 10:20:00,140.15,140.62,140.15,140.44,55208.0,122.6603,123.0716,122.6603,122.9141,55208.0
2019-07-16 10:25:00,140.43,140.52,140.26,140.48,27327.0,122.9053,122.9841,122.7565,122.9491,27327.0
2019-07-16 10:30:00,140.47,140.52,140.3,140.39,21171.0,122.9403,122.9841,122.7915,122.8703,21171.0
2019-07-16 10:35:00,140.39,140.43,140.28,140.29,12142.0,122.8703,122.9053,122.774,122.7828,12142.0
2019-07-16 10:40:00,140.29,140.31,140.1,140.14,20983.0,122.7828,122.8003,122.6165,122.6515,20983.0
2019-07-16 10:45:00,140.14,140.26,140.08,140.08,21381.0,122.6515,122.7565,122.599,122.599,21381.0
2019-07-16 10:50:00,140.06,140.11,140.0,140.09,26360.0,122.5815,122.6253,122.529,122.6077,26360.0
2019-07-16 10:55:00,140.1,140.2,140.08,140.12,19820.0,122.6165,122.704,122.599,122.634,19820.0
2019-07-16 11:00:00,140.1,140.23,139.91,140.23,35572.0,122.6165,122.7303,122.4502,122.7303,35572.0
2019-07-16 11:05:00,140.23,140.23,139.99,140.08,20433.0,122.7303,122.7303,122.5202,122.599,20433.0
2019-07-16 11:10:00,140.05,140.21,140.04,140.16,24583.0,122.5727,122.7128,122.564,122.669,24583.0
2019-07-16 11:15:00,140.16,140.26,140.1,140.15,28779.0,122.669,122.7565,122.6165,122.6603,28779.0
2019-07-16 11:20:00,140.15,140.2,140.04,140.11,44824.0,122.6603,122.704,122.564,122.6253,44824.0
2019-07-16 11:25:00,140.11,140.14,140.01,140.09,34517.0,122.6253,122.6515,122.5377,122.6077,34517.0
2019-07-16 11:30:00,140.13,140.13,140.0,140.1,82109.0,122.6428,122.6428,122.529,122.6165,82109.0
2019-07-16 11:35:00,140.08,140.16,140.01,140.03,17470.0,122.599,122.669,122.5377,122.5552,17470.0
2019-07-16 11:40:00,140.05,140.11,140.01,140.06,15376.0,122.5727,122.6253,122.5377,122.5815,15376.0
2019-07-16 11:45:00,140.07,140.17,140.05,140.05,24342.0,122.5902,122.6778,122.5727,122.5727,24342.0
2019-07-16 11:50:00,140.06,140.1,140.02,140.08,13705.0,122.5815,122.6165,122.5465,122.599,13705.0
2019-07-16 11:55:00,140.09,140.11,139.79,139.83,82255.0,122.6077,122.6253,122.3452,122.3802,82255.0
2019-07-16 12:00:00,139.83,139.85,139.71,139.77,46645.0,122.3802,122.3977,122.2752,122.3277,46645.0
2019-07-16 12:05:00,139.77,139.77,139.47,139.49,34175.0,122.3277,122.3277,122.0651,122.0826,34175.0
2019-07-16 12:10:00,139.48,139.59,139.4,139.55,37246.0,122.0739,122.1701,122.0039,122.1351,37246.0
2019-07-16 12:15:00,139.57,139.57,138.83,138.85,77028.0,122.1526,122.1526,121.505,121.5225,77028.0
2019-07-16 12:20:00,138.84,139.2,138.83,139.06,33836.0,121.5137,121.8288,121.505,121.7063,33836.0
2019-07-16 12:25:00,139.07,139.34,139.05,139.24,43888.0,121.715,121.9513,121.6975,121.8638,43888.0
2019-07-16 12:30:00,139.25,139.39,139.25,139.36,18935.0,121.8726,121.9951,121.8726,121.9688,18935.0
2019-07-16 12:35:00,139.39,139.46,139.23,139.26,21818.0,121.9951,122.0564,121.8551,121.8813,21818.0
2019-07-16 12:40:00,139.28,139.43,139.25,139.33,19867.0,121.8988,122.0301,121.8726,121.9426,19867.0
2019-07-16 12:45:00,139.33,139.34,139.09,139.13,22427.0,121.9426,121.9513,121.7325,121.7675,22427.0
2019-07-16 12:50:00,139.14,139.14,139.03,139.04,17211.0,121.7763,121.7763,121.68,121.6888,17211.0
2019-07-16 12:55:00,139.04,139.09,138.87,139.03,41723.0,121.6888,121.7325,121.54,121.68,41723.0
2019-07-16 13:00:00,139.05,139.39,139.05,139.25,33165.0,121.6975,121.9951,121.6975,121.8726,33165.0
2019-07-16 13:05:00,139.23,139.34,139.22,139.28,15098.0,121.8551,121.9513,121.8463,121.8988,15098.0
2019-07-16 13:10:00,139.28,139.29,139.16,139.18,13634.0,121.8988,121.9076,121.7938,121.8113,13634.0
2019-07-16 13:15:00,139.18,139.29,139.16,139.18,12797.0,121.8113,121.9076,121.7938,121.8113,12797.0
2019-07-16 13:20:00,139.17,139.27,139.16,139.24,12667.0,121.8026,121.8901,121.7938,121.8638,12667.0
2019-07-16 13:25:00,139.24,139.24,139.16,139.19,13515.0,121.8638,121.8638,121.7938,121.8201,13515.0
2019-07-16 13:30:00,139.19,139.24,139.16,139.16,17216.0,121.8201,121.8638,121.7938,121.7938,17216.0
2019-07-16 13:35:00,139.15,139.17,139.07,139.07,18414.0,121.7851,121.8026,121.715,121.715,18414.0
2019-07-16 13:40:00,139.08,139.17,139.02,139.07,13838.0,121.7238,121.8026,121.6713,121.715,13838.0
2019-07-16 13:45:00,139.08,139.11,138.97,139.09,28378.0,121.7238,121.75,121.6275,121.7325,28378.0
2019-07-16 13:50:00,139.09,139.18,139.03,139.04,16324.0,121.7325,121.8113,121.68,121.6888,16324.0
2019-07-16 13:55:00,139.05,139.07,138.94,138.99,19955.0,121.6975,121.715,121.6013,121.645,19955.0
2019-07-16 14:00:00,139.02,139.24,139.01,139.23,24287.0,121.6713,121.8638,121.6625,121.8551,24287.0
2019-07-16 14:05:00,139.2,139.33,139.17,139.22,14875.0,121.8288,121.9426,121.8026,121.8463,14875.0
2019-07-16 14:10:00,139.22,139.24,139.14,139.2,14070.0,121.8463,121.8638,121.7763,121.8288,14070.0
2019-07-16 14:15:00,139.2,139.26,139.15,139.17,10790.0,121.8288,121.8813,121.7851,121.8026,10790.0
2019-07-16 14:20:00,139.15,139.15,138.98,139.09,19154.0,121.7851,121.7851,121.6363,121.7325,19154.0
2019-07-16 14:25:00,139.09,139.13,138.98,139.06,16910.0,121.7325,121.7675,121.6363,121.7063,16910.0
2019-07-16 14:30:00,139.04,139.08,138.9,138.94,33550.0,121.6888,121.7238,121.5662,121.6013,33550.0
2019-07-16 14:35:00,138.94,139.08,138.94,139.05,18803.0,121.6013,121.7238,121.6013,121.6975,18803.0
2019-07-16 14:40:00,139.07,139.21,139.01,139.21,25804.0,121.715,121.8376,121.6625,121.8376,25804.0
2019-07-16 14:45:00,139.22,139.38,139.14,139.35,44583.0,121.8463,121.9863,121.7763,121.9601,44583.0
2019-07-16 14:50:00,139.35,139.47,139.26,139.38,28660.0,121.9601,122.0651,121.8813,121.9863,28660.0
2019-07-16 14:55:00,139.36,139.4,139.3,139.33,19606.0,121.9688,122.0039,121.9163,121.9426,19606.0
2019-07-16 15:00:00,139.32,139.38,139.26,139.32,23581.0,121.9338,121.9863,121.8813,121.9338,23581.0
2019-07-16 15:05:00,139.34,139.43,139.33,139.4,17493.0,121.9513,122.0301,121.9426,122.0039,17493.0
2019-07-16 15:10:00,139.39,139.53,139.39,139.45,27886.0,121.9951,122.1176,121.9951,122.0476,27886.0
2019-07-16 15:15:00,139.45,139.5,139.36,139.4,31811.0,122.0476,122.0914,121.9688,122.0039,31811.0
2019-07-16 15:20:00,139.39,139.39,139.28,139.32,31106.0,121.9951,121.9951,121.8988,121.9338,31106.0
2019-07-16 15:25:00,139.32,139.35,139.23,139.26,37846.0,121.9338,121.9601,121.8551,121.8813,37846.0
2019-07-16 15:30:00,139.29,139.45,139.26,139.38,31344.0,121.9076,122.0476,121.8813,121.9863,31344.0
2019-07-16 15:35:00,139.38,139.51,139.37,139.49,32856.0,121.9863,122.1001,121.9776,122.0826,32856.0
2019-07-16 15:40:00,139.49,139.56,139.42,139.46,48280.0,122.0826,122.1439,122.0214,122.0564,48280.0
2019-07-16 15:45:00,139.47,139.47,139.38,139.41,35991.0,122.0651,122.0651,121.9863,122.0126,35991.0
2019-07-16 15:50:00,139.41,139.48,139.37,139.45,57595.0,122.0126,122.0739,121.9776,122.0476,57595.0
2019-07-16 15:55:00,139.46,139.51,139.05,139.11,188086.0,122.0564,122.1001,121.6975,121.75,188086.0
2019-07-17 09:30:00,138.2,138.51,136.57,136.95,182997.0,120.9536,121.2249,119.527,119.8596,182997.0
2019-07-17 09:35:00,136.98,137.14,136.29,136.57,134798.0,119.8859,120.0259,119.282,119.527,134798.0
2019-07-17 09:40:00,136.56,136.58,135.78,136.46,129863.0,119.5183,119.5358,118.8356,119.4307,129863.0
2019-07-17 09:45:00,136.49,136.55,136.01,136.27,61930.0,119.457,119.5095,119.0369,119.2645,61930.0
2019-07-17 09:50:00,136.28,136.59,136.08,136.59,73016.0,119.2732,119.5445,119.0982,119.5445,73016.0
2019-07-17 09:55:00,136.6,136.93,136.58,136.74,46533.0,119.5533,119.8421,119.5358,119.6758,46533.0
2019-07-17 10:00:00,136.76,136.84,136.47,136.76,35434.0,119.6933,119.7633,119.4395,119.6933,35434.0
2019-07-17 10:05:00,136.78,137.05,136.75,136.75,58069.0,119.7108,119.9471,119.6846,119.6846,58069.0
2019-07-17 10:10:00,136.74,136.96,136.66,136.66,33018.0,119.6758,119.8683,119.6058,119.6058,33018.0
2019-07-17 10:15:00,136.65,136.94,136.59,136.84,31627.0,119.597,119.8508,119.5445,119.7633,31627.0
2019-07-17 10:20:00,136.85,137.04,136.79,136.83,38066.0,119.7721,119.9384,119.7196,119.7546,38066.0
2019-07-17 10:25:00,136.84,137.04,136.75,137.01,24881.0,119.7633,119.9384,119.6846,119.9121,24881.0
2019-07-17 10:30:00,136.99,136.99,136.71,136.88,24607.0,119.8946,119.8946,119.6495,119.7983,24607.0
2019-07-17 10:35:00,136.87,136.89,136.62,136.62,28977.0,119.7896,119.8071,119.5708,119.5708,28977.0
2019-07-17 10:40:00,136.64,136.76,136.3,136.34,23018.0,119.5883,119.6933,119.2907,119.3257,23018.0
2019-07-17 10:45:00,136.35,136.39,136.04,136.19,32569.0,119.3345,119.3695,119.0632,119.1944,32569.0
2019-07-17 10:50:00,136.16,136.25,136.02,136.13,42800.0,119.1682,119.247,119.0457,119.1419,42800.0
2019-07-17 10:55:00,136.15,136.51,136.14,136.5,28023.0,119.1594,119.4745,119.1507,119.4658,28023.0
2019-07-17 11:00:00,136.5,136.76,136.44,136.67,28241.0,119.4658,119.6933,119.4132,119.6145,28241.0
2019-07-17 11:05:00,136.68,136.82,136.6,136.77,19276.0,119.6233,119.7458,119.5533,119.7021,19276.0
2019-07-17 11:10:00,136.75,136.93,136.75,136.76,23116.0,119.6846,119.8421,119.6846,119.6933,23116.0
2019-07-17 11:15:00,136.75,136.85,136.68,136.7,19984.0,119.6846,119.7721,119.6233,119.6408,19984.0
2019-07-17 11:20:00,136.72,136.92,136.69,136.75,27257.0,119.6583,119.8333,119.632,119.6846,27257.0
2019-07-17 11:25:00,136.77,136.89,136.69,136.79,20612.0,119.7021,119.8071,119.632,119.7196,20612.0
2019-07-17 11:30:00,136.79,136.96,136.72,136.72,20578.0,119.7196,119.8683,119.6583,119.6583,20578.0
2019-07-17 11:35:00,136.71,136.97,136.71,136.87,15956.0,119.6495,119.8771,119.6495,119.7896,15956.0
2019-07-17 11:40:00,136.91,137.0,136.86,136.94,19782.0,119.8246,119.9034,119.7808,119.8508,19782.0
2019-07-17 11:45:00,136.96,137.02,136.88,137.01,14429.0,119.8683,119.9209,119.7983,119.9121,14429.0
2019-07-17 11:50:00,137.0,137.06,136.97,137.0,23314.0,119.9034,119.9559,119.8771,119.9034,23314.0
2019-07-17 11:55:00,137.0,137.02,136.74,136.81,35604.0,119.9034,119.9209,119.6758,119.7371,35604.0
2019-07-17 12:00:00,136.82,136.84,136.7,136.75,20476.0,119.7458,119.7633,119.6408,119.6846,20476.0
2019-07-17 12:05:00,136.74,136.77,136.62,136.63,14475.0,119.6758,119.7021,119.5708,119.5795,14475.0
2019-07-17 12:10:00,136.61,136.62,136.43,136.51,20486.0,119.562,119.5708,119.4045,119.4745,20486.0
2019-07-17 12:15:00,136.51,136.6,136.35,136.46,20216.0,119.4745,119.5533,119.3345,119.4307,20216.0
2019-07-17 12:20:00,136.47,136.49,136.38,136.41,11575.0,119.4395,119.457,119.3607,119.387,11575.0
2019-07-17 12:25:00,136.4,136.56,136.39,136.49,13500.0,119.3782,119.5183,119.3695,119.457,13500.0
2019-07-17 12:30:00,136.5,136.53,136.41,136.48,13462.0,119.4658,119.492,119.387,119.4482,13462.0
2019-07-17 12:35:00,136.5,136.56,136.44,136.54,10997.0,119.4658,119.5183,119.4132,119.5008,10997.0
2019-07-17 12:40:00,136.51,136.6,136.51,136.54,11700.0,119.4745,119.5533,119.4745,119.5008,11700.0
2019-07-17 12:45:00,136.53,136.54,136.42,136.45,13780.0,119.492,119.5008,119.3957,119.422,13780.0
2019-07-17 12:50:00,136.46,136.62,136.45,136.59,25195.0,119.4307,119.5708,119.422,119.5445,25195.0
2019-07-17 12:55:00,136.6,136.6,136.5,136.54,5662.0,119.5533,119.5533,119.4658,119.5008,5662.0
2019-07-17 13:00:00,136.54,136.58,136.5,136.51,16896.0,119.5008,119.5358,119.4658,119.4745,16896.0
2019-07-17 13:05:00,136.51,136.79,136.5,136.65,17838.0,119.4745,119.7196,119.4658,119.597,17838.0
2019-07-17 13:10:00,136.64,136.69,136.57,136.66,10235.0,119.5883,119.632,119.527,119.6058,10235.0
2019-07-17 13:15:00,136.66,136.66,136.5,136.52,20211.0,119.6058,119.6058,119.4658,119.4833,20211.0
2019-07-17 13:20:00,136.5,136.61,136.48,136.54,11867.0,119.4658,119.562,119.4482,119.5008,11867.0
2019-07-17 13:25:00,136.54,136.63,136.52,136.62,9676.0,119.5008,119.5795,119.4833,119.5708,9676.0
2019-07-17 13:30:00,136.63,136.65,136.6,136.61,14295.0,119.5795,119.597,119.5533,119.562,14295.0
2019-07-17 13:35:00,136.58,136.58,136.4,136.46,21027.0,119.5358,119.5358,119.3782,119.4307,21027.0
2019-07-17 13:40:00,136.41,136.49,136.4,136.49,10934.0,119.387,119.457,119.3782,119.457,10934.0
2019-07-17 13:45:00,136.49,136.61,136.46,136.55,7913.0,119.457,119.562,119.4307,119.5095,7913.0
2019-07-17 13:50:00,136.56,136.67,136.5,136.66,10948.0,119.5183,119.6145,119.4658,119.6058,10948.0
2019-07-17 13:55:00,136.64,136.64,136.5,136.56,6452.0,119.5883,119.5883,119.4658,119.5183,6452.0
2019-07-17 14:00:00,136.58,136.58,136.42,136.42,19294.0,119.5358,119.5358,119.3957,119.3957,19294.0
2019-07-17 14:05:00,136.45,136.49,136.32,136.38,14101.0,119.422,119.457,119.3082,119.3607,14101.0
2019-07-17 14:10:00,136.38,136.42,136.31,136.34,12744.0,119.3607,119.3957,119.2995,119.3257,12744.0
2019-07-17 14:15:00,136.34,136.5,136.33,136.5,11881.0,119.3257,119.4658,119.317,119.4658,11881.0
2019-07-17 14:20:00,136.5,136.55,136.4,136.43,13046.0,119.4658,119.5095,119.3782,119.4045,13046.0
2019-07-17 14:25:00,136.42,136.5,136.33,136.35,17610.0,119.3957,119.4658,119.317,119.3345,17610.0
2019-07-17 14:30:00,136.36,136.37,136.18,136.35,24945.0,119.3432,119.352,119.1857,119.3345,24945.0
2019-07-17 14:35:00,136.35,136.35,136.23,136.24,23050.0,119.3345,119.3345,119.2294,119.2382,23050.0
2019-07-17 14:40:00,136.25,136.29,136.18,136.24,19539.0,119.247,119.282,119.1857,119.2382,19539.0
2019-07-17 14:45:00,136.24,136.32,136.2,136.31,16574.0,119.2382,119.3082,119.2032,119.2995,16574.0
2019-07-17 14:50:00,136.33,136.35,136.18,136.28,53829.0,119.317,119.3345,119.1857,119.2732,53829.0
2019-07-17 14:55:00,136.28,136.31,136.25,136.29,17554.0,119.2732,119.2995,119.247,119.282,17554.0
2019-07-17 15:00:00,136.28,136.28,135.93,135.97,69151.0,119.2732,119.2732,118.9669,119.0019,69151.0
2019-07-17 15:05:00,135.96,136.14,135.93,136.11,28815.0,118.9931,119.1507,118.9669,119.1244,28815.0
2019-07-17 15:10:00,136.11,136.22,136.1,136.2,28645.0,119.1244,119.2207,119.1157,119.2032,28645.0
2019-07-17 15:15:00,136.2,136.31,136.2,136.29,18066.0,119.2032,119.2995,119.2032,119.282,18066.0
2019-07-17 15:20:00,136.27,136.28,136.09,136.14,20112.0,119.2645,119.2732,119.1069,119.1507,20112.0
2019-07-17 15:25:00,136.14,136.14,135.99,136.03,30051.0,119.1507,119.1507,119.0194,119.0544,30051.0
2019-07-17 15:30:00,136.03,136.21,135.96,136.2,39760.0,119.0544,119.2119,118.9931,119.2032,39760.0
2019-07-17 15:35:00,136.2,136.2,136.0,136.1,46863.0,119.2032,119.2032,119.0281,119.1157,46863.0
2019-07-17 15:40:00,136.11,136.15,136.0,136.09,43993.0,119.1244,119.1594,119.0281,119.1069,43993.0
2019-07-17 15:45:00,136.1,136.18,136.04,136.12,55193.0,119.1157,119.1857,119.0632,119.1332,55193.0
2019-07-17 15:50:00,136.11,136.19,135.89,135.92,86155.0,119.1244,119.1944,118.9319,118.9581,86155.0
2019-07-17 15:55:00,135.9,136.07,135.74,135.74,205772.0,118.9406,119.0894,118.8006,118.8006,205772.0
2019-07-18 09:30:00,134.87,135.0,134.04,134.7,157275.0,118.0392,118.1529,117.3127,117.8904,157275.0
2019-07-18 09:35:00,134.75,135.1,134.7,134.78,93537.0,117.9341,118.2405,117.8904,117.9604,93537.0
2019-07-18 09:40:00,134.79,135.23,134.56,135.11,69963.0,117.9691,118.3542,117.7679,118.2492,69963.0
2019-07-18 09:45:00,135.12,135.3,134.94,135.02,40284.0,118.258,118.4155,118.1004,118.1704,40284.0
2019-07-18 09:50:00,135.02,135.24,134.95,135.13,37442.0,118.1704,118.363,118.1092,118.2667,37442.0
2019-07-18 09:55:00,135.14,135.31,135.06,135.27,52198.0,118.2755,118.4243,118.2055,118.3892,52198.0
2019-07-18 10:00:00,135.23,135.3,134.95,135.3,45448.0,118.3542,118.4155,118.1092,118.4155,45448.0
2019-07-18 10:05:00,135.32,135.43,135.14,135.37,46167.0,118.433,118.5293,118.2755,118.4768,46167.0
2019-07-18 10:10:00,135.37,135.57,135.31,135.45,61238.0,118.4768,118.6518,118.4243,118.5468,61238.0
2019-07-18 10:15:00,135.43,135.71,135.37,135.56,36025.0,118.5293,118.7743,118.4768,118.6431,36025.0
2019-07-18 10:20:00,135.6,135.89,135.57,135.66,32730.0,118.6781,118.9319,118.6518,118.7306,32730.0
2019-07-18 10:25:00,135.65,135.8,135.58,135.76,13967.0,118.7218,118.8531,118.6606,118.8181,13967.0
2019-07-18 10:30:00,135.8,135.94,135.75,135.77,20257.0,118.8531,118.9756,118.8093,118.8269,20257.0
2019-07-18 10:35:00,135.73,135.78,135.6,135.61,15466.0,118.7918,118.8356,118.6781,118.6868,15466.0
2019-07-18 10:40:00,135.62,135.77,135.6,135.63,16373.0,118.6956,118.8269,118.6781,118.7043,16373.0
2019-07-18 10:45:00,135.63,135.79,135.6,135.7,17008.0,118.7043,118.8444,118.6781,118.7656,17008.0
2019-07-18 10:50:00,135.7,135.73,135.59,135.63,14474.0,118.7656,118.7918,118.6693,118.7043,14474.0
2019-07-18 10:55:00,135.6,135.6,135.3,135.41,20338.0,118.6781,118.6781,118.4155,118.5118,20338.0
2019-07-18 11:00:00,135.42,135.54,135.39,135.39,19243.0,118.5205,118.6256,118.4943,118.4943,19243.0
2019-07-18 11:05:00,135.42,135.44,135.3,135.34,21247.0,118.5205,118.538,118.4155,118.4505,21247.0
2019-07-18 11:10:00,135.36,135.41,135.32,135.36,15075.0,118.468,118.5118,118.433,118.468,15075.0
2019-07-18 11:15:00,135.36,135.48,135.33,135.41,22406.0,118.468,118.573,118.4418,118.5118,22406.0
2019-07-18 11:20:00,135.38,135.39,134.84,134.84,41662.0,118.4855,118.4943,118.0129,118.0129,41662.0
2019-07-18 11:25:00,134.87,134.95,134.81,134.87,21936.0,118.0392,118.1092,117.9867,118.0392,21936.0
2019-07-18 11:30:00,134.89,134.9,134.76,134.87,32000.0,118.0567,118.0654,117.9429,118.0392,32000.0
2019-07-18 11:35:00,134.86,134.86,134.57,134.59,40106.0,118.0304,118.0304,117.7766,117.7941,40106.0
2019-07-18 11:40:00,134.57,134.63,134.4,134.47,41295.0,117.7766,117.8291,117.6278,117.6891,41295.0
2019-07-18 11:45:00,134.47,134.55,134.29,134.52,59865.0,117.6891,117.7591,117.5315,117.7328,59865.0
2019-07-18 11:50:00,134.53,134.58,134.44,134.52,60833.0,117.7416,117.7854,117.6628,117.7328,60833.0
2019-07-18 11:55:00,134.51,134.55,134.41,134.45,17426.0,117.7241,117.7591,117.6366,117.6716,17426.0
2019-07-18 12:00:00,134.45,134.57,134.44,134.53,15428.0,117.6716,117.7766,117.6628,117.7416,15428.0
2019-07-18 12:05:00,134.51,134.57,134.43,134.52,21384.0,117.7241,117.7766,117.6541,117.7328,21384.0
2019-07-18 12:10:00,134.52,134.67,134.51,134.59,34197.0,117.7328,117.8641,117.7241,117.7941,34197.0
2019-07-18 12:15:00,134.56,134.65,134.5,134.56,31690.0,117.7679,117.8466,117.7153,117.7679,31690.0
2019-07-18 12:20:00,134.58,134.7,134.58,134.62,30119.0,117.7854,117.8904,117.7854,117.8204,30119.0
2019-07-18 12:25:00,134.64,134.65,134.53,134.56,15864.0,117.8379,117.8466,117.7416,117.7679,15864.0
2019-07-18 12:30:00,134.58,134.75,134.53,134.71,17030.0,117.7854,117.9341,117.7416,117.8991,17030.0
2019-07-18 12:35:00,134.71,134.83,134.71,134.81,9069.0,117.8991,118.0042,117.8991,117.9867,9069.0
2019-07-18 12:40:00,134.85,134.95,134.8,134.91,11028.0,118.0217,118.1092,117.9779,118.0742,11028.0
2019-07-18 12:45:00,134.91,134.92,134.8,134.81,14580.0,118.0742,118.0829,117.9779,117.9867,14580.0
2019-07-18 12:50:00,134.83,134.93,134.8,134.93,28818.0,118.0042,118.0917,117.9779,118.0917,28818.0
2019-07-18 12:55:00,134.9,134.91,134.7,134.78,13418.0,118.0654,118.0742,117.8904,117.9604,13418.0
2019-07-18 13:00:00,134.78,134.78,134.64,134.73,10410.0,117.9604,117.9604,117.8379,117.9166,10410.0
2019-07-18 13:05:00,134.74,134.76,134.69,134.72,5838.0,117.9254,117.9429,117.8816,117.9079,5838.0
2019-07-18 13:10:00,134.73,134.83,134.67,134.8,7394.0,117.9166,118.0042,117.8641,117.9779,7394.0
2019-07-18 13:15:00,134.81,134.83,134.7,134.74,11214.0,117.9867,118.0042,117.8904,117.9254,11214.0
2019-07-18 13:20:00,134.71,134.74,134.65,134.68,8993.0,117.8991,117.9254,117.8466,117.8729,8993.0
2019-07-18 13:25:00,134.68,134.74,134.61,134.66,11416.0,117.8729,117.9254,117.8116,117.8554,11416.0
2019-07-18 13:30:00,134.67,134.69,134.5,134.55,15112.0,117.8641,117.8816,117.7153,117.7591,15112.0
2019-07-18 13:35:00,134.55,134.63,134.55,134.61,9792.0,117.7591,117.8291,117.7591,117.8116,9792.0
2019-07-18 13:40:00,134.6,134.6,134.54,134.54,7016.0,117.8029,117.8029,117.7503,117.7503,7016.0
2019-07-18 13:45:00,134.55,134.58,134.42,134.43,22349.0,117.7591,117.7854,117.6453,117.6541,22349.0
2019-07-18 13:50:00,134.43,134.45,134.33,134.36,15657.0,117.6541,117.6716,117.5666,117.5928,15657.0
2019-07-18 13:55:00,134.39,134.52,134.38,134.5,11284.0,117.6191,117.7328,117.6103,117.7153,11284.0
2019-07-18 14:00:00,134.48,134.53,134.45,134.51,11787.0,117.6978,117.7416,117.6716,117.7241,11787.0
2019-07-18 14:05:00,134.48,134.51,134.39,134.41,13241.0,117.6978,117.7241,117.6191,117.6366,13241.0
2019-07-18 14:10:00,134.4,134.46,134.36,134.38,15082.0,117.6278,117.6803,117.5928,117.6103,15082.0
2019-07-18 14:15:00,134.38,134.46,134.33,134.43,18998.0,117.6103,117.6803,117.5666,117.6541,18998.0
2019-07-18 14:20:00,134.42,134.78,134.42,134.77,25911.0,117.6453,117.9604,117.6453,117.9516,25911.0
2019-07-18 14:25:00,134.76,134.96,134.66,134.92,24272.0,117.9429,118.1179,117.8554,118.0829,24272.0
2019-07-18 14:30:00,134.9,135.0,134.9,134.96,11889.0,118.0654,118.1529,118.0654,118.1179,11889.0
2019-07-18 14:35:00,134.96,135.07,134.96,135.01,14772.0,118.1179,118.2142,118.1179,118.1617,14772.0
2019-07-18 14:40:00,134.99,135.12,134.93,135.1,15299.0,118.1442,118.258,118.0917,118.2405,15299.0
2019-07-18 14:45:00,135.11,135.2,135.07,135.17,21322.0,118.2492,118.328,118.2142,118.3017,21322.0
2019-07-18 14:50:00,135.16,135.21,135.15,135.19,16823.0,118.293,118.3367,118.2842,118.3192,16823.0
2019-07-18 14:55:00,135.19,135.34,135.17,135.32,16314.0,118.3192,118.4505,118.3017,118.433,16314.0
2019-07-18 15:00:00,135.33,135.48,135.23,135.39,19536.0,118.4418,118.573,118.3542,118.4943,19536.0
2019-07-18 15:05:00,135.39,135.43,135.29,135.35,22972.0,118.4943,118.5293,118.4068,118.4593,22972.0
2019-07-18 15:10:00,135.35,135.39,135.28,135.33,16917.0,118.4593,118.4943,118.398,118.4418,16917.0
2019-07-18 15:15:00,135.32,135.33,135.17,135.17,22744.0,118.433,118.4418,118.3017,118.3017,22744.0
2019-07-18 15:20:00,135.17,135.19,135.07,135.07,31802.0,118.3017,118.3192,118.2142,118.2142,31802.0
2019-07-18 15:25:00,135.05,135.11,134.87,135.1,33485.0,118.1967,118.2492,118.0392,118.2405,33485.0
2019-07-18 15:30:00,135.11,135.17,135.0,135.13,35692.0,118.2492,118.3017,118.1529,118.2667,35692.0
2019-07-18 15:35:00,135.14,135.32,135.13,135.22,34998.0,118.2755,118.433,118.2667,118.3455,34998.0
2019-07-18 15:40:00,135.23,135.25,135.11,135.18,31576.0,118.3542,118.3717,118.2492,118.3105,31576.0
2019-07-18 15:45:00,135.17,135.17,134.97,134.98,53128.0,118.3017,118.3017,118.1267,118.1354,53128.0
2019-07-18 15:50:00,134.98,135.03,134.83,134.89,75680.0,118.1354,118.1792,118.0042,118.0567,75680.0
2019-07-18 15:55:00,134.9,135.04,134.76,134.89,220368.0,118.0654,118.188,117.9429,118.0567,220368.0
2019-07-19 09:30:00,134.22,135.1,134.22,134.99,182094.0,118.3584,119.1344,118.3584,119.0374,182094.0
2019-07-19 09:35:00,134.94,135.6,134.9,135.6,53358.0,118.9934,119.5754,118.9581,119.5754,53358.0
2019-07-19 09:40:00,135.55,136.15,135.53,135.8,58161.0,119.5313,120.0604,119.5136,119.7517,58161.0
2019-07-19 09:45:00,135.76,135.93,135.5,135.82,24995.0,119.7165,119.8664,119.4872,119.7694,24995.0
2019-07-19 09:50:00,135.84,135.87,135.2,135.29,35856.0,119.787,119.8135,119.2226,119.302,35856.0
2019-07-19 09:55:00,135.28,135.44,135.2,135.41,24548.0,119.2932,119.4343,119.2226,119.4078,24548.0
2019-07-19 10:00:00,135.34,135.47,135.22,135.43,28696.0,119.3461,119.4607,119.2403,119.4255,28696.0
2019-07-19 10:05:00,135.38,135.49,135.12,135.32,28628.0,119.3814,119.4784,119.1521,119.3285,28628.0
2019-07-19 10:10:00,135.29,135.43,135.22,135.24,17306.0,119.302,119.4255,119.2403,119.2579,17306.0
2019-07-19 10:15:00,135.2,135.71,135.18,135.64,22466.0,119.2226,119.6724,119.205,119.6106,22466.0
2019-07-19 10:20:00,135.66,135.82,135.6,135.7,30185.0,119.6283,119.7694,119.5754,119.6635,30185.0
2019-07-19 10:25:00,135.71,135.94,135.61,135.9,22504.0,119.6724,119.8752,119.5842,119.8399,22504.0
2019-07-19 10:30:00,135.94,136.04,135.79,135.86,29566.0,119.8752,119.9634,119.7429,119.8046,29566.0
2019-07-19 10:35:00,135.84,135.99,135.77,135.94,23157.0,119.787,119.9193,119.7253,119.8752,23157.0
2019-07-19 10:40:00,135.92,136.04,135.86,135.95,18895.0,119.8575,119.9634,119.8046,119.884,18895.0
2019-07-19 10:45:00,135.95,136.0,135.84,135.87,24097.0,119.884,119.9281,119.787,119.8135,24097.0
2019-07-19 10:50:00,135.9,135.95,135.65,135.82,28643.0,119.8399,119.884,119.6195,119.7694,28643.0
2019-07-19 10:55:00,135.8,136.13,135.76,136.08,43131.0,119.7517,120.0427,119.7165,119.9986,43131.0
2019-07-19 11:00:00,136.11,136.25,136.05,136.24,30032.0,120.0251,120.1485,119.9722,120.1397,30032.0
2019-07-19 11:05:00,136.23,136.33,136.12,136.21,21280.0,120.1309,120.2191,120.0339,120.1133,21280.0
2019-07-19 11:10:00,136.25,136.33,136.17,136.26,20166.0,120.1485,120.2191,120.078,120.1574,20166.0
2019-07-19 11:15:00,136.25,136.3,136.16,136.29,21031.0,120.1485,120.1926,120.0692,120.1838,21031.0
2019-07-19 11:20:00,136.28,136.28,136.03,136.11,19904.0,120.175,120.175,119.9545,120.0251,19904.0
2019-07-19 11:25:00,136.11,136.2,136.07,136.17,18916.0,120.0251,120.1045,119.9898,120.078,18916.0
2019-07-19 11:30:00,136.18,136.31,136.14,136.25,49793.0,120.0868,120.2015,120.0515,120.1485,49793.0
2019-07-19 11:35:00,136.26,136.3,136.08,136.14,35123.0,120.1574,120.1926,119.9986,120.0515,35123.0
2019-07-19 11:40:00,136.13,136.13,135.83,135.92,40493.0,120.0427,120.0427,119.7782,119.8575,40493.0
2019-07-19 11:45:00,135.91,136.13,135.86,136.13,36443.0,119.8487,120.0427,119.8046,120.0427,36443.0
2019-07-19 11:50:00,136.14,136.17,136.01,136.16,24088.0,120.0515,120.078,119.9369,120.0692,24088.0
2019-07-19 11:55:00,136.17,136.37,136.13,136.37,22336.0,120.078,120.2544,120.0427,120.2544,22336.0
2019-07-19 12:00:00,136.37,136.61,136.37,136.6,30729.0,120.2544,120.466,120.2544,120.4572,30729.0
2019-07-19 12:05:00,136.62,136.81,136.59,136.75,24660.0,120.4748,120.6424,120.4484,120.5895,24660.0
2019-07-19 12:10:00,136.74,136.9,136.61,136.72,49051.0,120.5806,120.7217,120.466,120.563,49051.0
2019-07-19 12:15:00,136.72,136.81,136.65,136.78,19983.0,120.563,120.6424,120.5013,120.6159,19983.0
2019-07-19 12:20:00,136.81,136.87,136.62,136.66,27643.0,120.6424,120.6953,120.4748,120.5101,27643.0
2019-07-19 12:25:00,136.64,136.74,136.63,136.68,16698.0,120.4925,120.5806,120.4836,120.5277,16698.0
2019-07-19 12:30:00,136.71,136.82,136.66,136.74,18344.0,120.5542,120.6512,120.5101,120.5806,18344.0
2019-07-19 12:35:00,136.75,136.75,136.51,136.59,28854.0,120.5895,120.5895,120.3778,120.4484,28854.0
2019-07-19 12:40:00,136.6,136.63,136.39,136.41,35234.0,120.4572,120.4836,120.272,120.2896,35234.0
2019-07-19 12:45:00,136.39,136.58,136.33,136.58,14613.0,120.272,120.4395,120.2191,120.4395,14613.0
2019-07-19 12:50:00,136.58,136.78,136.58,136.67,22954.0,120.4395,120.6159,120.4395,120.5189,22954.0
2019-07-19 12:55:00,136.67,136.71,136.55,136.69,40825.0,120.5189,120.5542,120.4131,120.5365,40825.0
2019-07-19 13:00:00,136.7,136.8,136.63,136.71,47950.0,120.5454,120.6336,120.4836,120.5542,47950.0
2019-07-19 13:05:00,136.71,136.88,136.66,136.88,27886.0,120.5542,120.7041,120.5101,120.7041,27886.0
2019-07-19 13:10:00,136.88,136.95,136.79,136.92,95602.0,120.7041,120.7658,120.6247,120.7394,95602.0
2019-07-19 13:15:00,136.92,136.98,136.86,136.95,74757.0,120.7394,120.7923,120.6865,120.7658,74757.0
2019-07-19 13:20:00,136.95,137.04,136.92,137.03,48501.0,120.7658,120.8452,120.7394,120.8364,48501.0
2019-07-19 13:25:00,137.02,137.02,136.87,136.9,25705.0,120.8276,120.8276,120.6953,120.7217,25705.0
2019-07-19 13:30:00,136.9,137.05,136.83,136.95,35445.0,120.7217,120.854,120.66,120.7658,35445.0
2019-07-19 13:35:00,136.92,136.92,136.8,136.86,33709.0,120.7394,120.7394,120.6336,120.6865,33709.0
2019-07-19 13:40:00,136.84,136.92,136.76,136.8,45597.0,120.6688,120.7394,120.5983,120.6336,45597.0
2019-07-19 13:45:00,136.82,136.96,136.81,136.92,28710.0,120.6512,120.7746,120.6424,120.7394,28710.0
2019-07-19 13:50:00,136.93,136.98,136.82,136.89,45240.0,120.7482,120.7923,120.6512,120.7129,45240.0
2019-07-19 13:55:00,136.9,136.91,136.76,136.85,33598.0,120.7217,120.7306,120.5983,120.6776,33598.0
2019-07-19 14:00:00,136.85,136.93,136.76,136.84,59507.0,120.6776,120.7482,120.5983,120.6688,59507.0
2019-07-19 14:05:00,136.85,136.96,136.79,136.81,61427.0,120.6776,120.7746,120.6247,120.6424,61427.0
2019-07-19 14:10:00,136.81,136.86,136.63,136.68,98961.0,120.6424,120.6865,120.4836,120.5277,98961.0
2019-07-19 14:15:00,136.69,136.84,136.64,136.8,27199.0,120.5365,120.6688,120.4925,120.6336,27199.0
2019-07-19 14:20:00,136.81,136.9,136.52,136.52,25799.0,120.6424,120.7217,120.3866,120.3866,25799.0
2019-07-19 14:25:00,136.52,136.61,136.41,136.45,23928.0,120.3866,120.466,120.2896,120.3249,23928.0
2019-07-19 14:30:00,136.43,136.63,136.34,136.36,22391.0,120.3073,120.4836,120.2279,120.2455,22391.0
2019-07-19 14:35:00,136.37,136.39,136.26,136.33,22079.0,120.2544,120.272,120.1574,120.2191,22079.0
2019-07-19 14:40:00,136.35,136.56,136.33,136.53,31667.0,120.2367,120.4219,120.2191,120.3955,31667.0
2019-07-19 14:45:00,136.53,136.6,136.44,136.6,42864.0,120.3955,120.4572,120.3161,120.4572,42864.0
2019-07-19 14:50:00,136.59,136.69,136.53,136.69,29827.0,120.4484,120.5365,120.3955,120.5365,29827.0
2019-07-19 14:55:00,136.68,136.74,136.55,136.74,36094.0,120.5277,120.5806,120.4131,120.5806,36094.0
2019-07-19 15:00:00,136.74,136.79,136.6,136.71,84586.0,120.5806,120.6247,120.4572,120.5542,84586.0
2019-07-19 15:05:00,136.69,136.89,136.61,136.64,142517.0,120.5365,120.7129,120.466,120.4925,142517.0
2019-07-19 15:10:00,136.59,136.92,136.58,136.87,122862.0,120.4484,120.7394,120.4395,120.6953,122862.0
2019-07-19 15:15:00,136.87,136.95,136.55,136.57,55905.0,120.6953,120.7658,120.4131,120.4307,55905.0
2019-07-19 15:20:00,136.56,136.7,136.44,136.7,53079.0,120.4219,120.5454,120.3161,120.5454,53079.0
2019-07-19 15:25:00,136.69,136.89,136.66,136.89,44705.0,120.5365,120.7129,120.5101,120.7129,44705.0
2019-07-19 15:30:00,136.89,136.99,136.68,136.76,54698.0,120.7129,120.8011,120.5277,120.5983,54698.0
2019-07-19 15:35:00,136.77,136.82,136.67,136.81,49207.0,120.6071,120.6512,120.5189,120.6424,49207.0
2019-07-19 15:40:00,136.81,136.84,136.61,136.84,80258.0,120.6424,120.6688,120.466,120.6688,80258.0
2019-07-19 15:45:00,136.83,136.91,136.73,136.8,101080.0,120.66,120.7306,120.5718,120.6336,101080.0
2019-07-19 15:50:00,136.81,136.81,136.57,136.72,116782.0,120.6424,120.6424,120.4307,120.563,116782.0
2019-07-19 15:55:00,136.71,136.71,136.2,136.27,253779.0,120.5542,120.5542,120.1045,120.1662,253779.0
2019-07-22 09:30:00,136.37,136.66,135.82,135.94,116288.0,120.2544,120.5101,119.7694,119.8752,116288.0
2019-07-22 09:35:00,135.99,136.08,135.29,135.51,56248.0,119.9193,119.9986,119.302,119.496,56248.0
2019-07-22 09:40:00,135.54,135.79,135.48,135.75,52400.0,119.5225,119.7429,119.4695,119.7076,52400.0
2019-07-22 09:45:00,135.74,136.22,135.74,136.11,53846.0,119.6988,120.1221,119.6988,120.0251,53846.0
2019-07-22 09:50:00,136.09,136.22,135.95,136.06,48492.0,120.0075,120.1221,119.884,119.981,48492.0
2019-07-22 09:55:00,136.11,136.19,135.87,135.88,30903.0,120.0251,120.0956,119.8135,119.8223,30903.0
2019-07-22 10:00:00,135.88,135.88,135.53,135.58,28675.0,119.8223,119.8223,119.5136,119.5577,28675.0
2019-07-22 10:05:00,135.57,135.66,135.35,135.59,50663.0,119.5489,119.6283,119.3549,119.5665,50663.0
2019-07-22 10:10:00,135.57,135.73,135.41,135.45,23261.0,119.5489,119.69,119.4078,119.4431,23261.0
2019-07-22 10:15:00,135.47,135.55,135.27,135.34,41713.0,119.4607,119.5313,119.2844,119.3461,41713.0
2019-07-22 10:20:00,135.36,135.54,135.2,135.26,22921.0,119.3637,119.5225,119.2226,119.2755,22921.0
2019-07-22 10:25:00,135.23,135.26,135.06,135.16,20522.0,119.2491,119.2755,119.0992,119.1874,20522.0
2019-07-22 10:30:00,135.14,135.21,134.84,134.84,49773.0,119.1697,119.2314,118.9052,118.9052,49773.0
2019-07-22 10:35:00,134.83,135.09,134.83,135.04,32018.0,118.8964,119.1256,118.8964,119.0815,32018.0
2019-07-22 10:40:00,135.05,135.05,134.73,134.77,28088.0,119.0904,119.0904,118.8082,118.8434,28088.0
2019-07-22 10:45:00,134.8,134.84,134.63,134.84,25803.0,118.8699,118.9052,118.72,118.9052,25803.0
2019-07-22 10:50:00,134.82,134.82,134.6,134.68,38795.0,118.8875,118.8875,118.6935,118.7641,38795.0
2019-07-22 10:55:00,134.74,135.01,134.65,135.01,46294.0,118.817,119.0551,118.7376,119.0551,46294.0
2019-07-22 11:00:00,135.01,135.01,134.81,134.81,27090.0,119.0551,119.0551,118.8787,118.8787,27090.0
2019-07-22 11:05:00,134.8,135.03,134.77,134.89,29892.0,118.8699,119.0727,118.8434,118.9493,29892.0
2019-07-22 11:10:00,134.92,134.98,134.84,134.93,19127.0,118.9757,119.0286,118.9052,118.9845,19127.0
2019-07-22 11:15:00,134.92,135.02,134.85,134.93,18159.0,118.9757,119.0639,118.914,118.9845,18159.0
2019-07-22 11:20:00,134.93,135.12,134.89,135.0,31271.0,118.9845,119.1521,118.9493,119.0463,31271.0
2019-07-22 11:25:00,135.02,135.21,134.9,135.15,33493.0,119.0639,119.2314,118.9581,119.1785,33493.0
2019-07-22 11:30:00,135.16,135.33,135.11,135.32,18364.0,119.1874,119.3373,119.1433,119.3285,18364.0
2019-07-22 11:35:00,135.32,135.5,135.31,135.47,19623.0,119.3285,119.4872,119.3196,119.4607,19623.0
2019-07-22 11:40:00,135.44,135.51,135.35,135.5,13146.0,119.4343,119.496,119.3549,119.4872,13146.0
2019-07-22 11:45:00,135.5,135.59,135.4,135.58,16938.0,119.4872,119.5665,119.399,119.5577,16938.0
2019-07-22 11:50:00,135.58,135.6,135.49,135.57,15494.0,119.5577,119.5754,119.4784,119.5489,15494.0
2019-07-22 11:55:00,135.59,135.64,135.57,135.61,15162.0,119.5665,119.6106,119.5489,119.5842,15162.0
2019-07-22 12:00:00,135.6,135.61,135.31,135.36,13858.0,119.5754,119.5842,119.3196,119.3637,13858.0
2019-07-22 12:05:00,135.33,135.36,135.14,135.18,14125.0,119.3373,119.3637,119.1697,119.205,14125.0
2019-07-22 12:10:00,135.18,135.19,135.07,135.09,15720.0,119.205,119.2138,119.108,119.1256,15720.0
2019-07-22 12:15:00,135.1,135.21,135.05,135.15,37367.0,119.1344,119.2314,119.0904,119.1785,37367.0
2019-07-22 12:20:00,135.13,135.29,135.1,135.23,17770.0,119.1609,119.302,119.1344,119.2491,17770.0
2019-07-22 12:25:00,135.23,135.27,135.11,135.15,20609.0,119.2491,119.2844,119.1433,119.1785,20609.0
2019-07-22 12:30:00,135.15,135.27,135.1,135.15,25204.0,119.1785,119.2844,119.1344,119.1785,25204.0
2019-07-22 12:35:00,135.15,135.18,135.06,135.08,19346.0,119.1785,119.205,119.0992,119.1168,19346.0
2019-07-22 12:40:00,135.08,135.27,135.05,135.23,21801.0,119.1168,119.2844,119.0904,119.2491,21801.0
2019-07-22 12:45:00,135.24,135.26,135.12,135.22,14914.0,119.2579,119.2755,119.1521,119.2403,14914.0
2019-07-22 12:50:00,135.22,135.28,135.21,135.28,14790.0,119.2403,119.2932,119.2314,119.2932,14790.0
2019-07-22 12:55:00,135.27,135.44,135.27,135.38,19042.0,119.2844,119.4343,119.2844,119.3814,19042.0
2019-07-22 13:00:00,135.38,135.43,135.32,135.36,17661.0,119.3814,119.4255,119.3285,119.3637,17661.0
2019-07-22 13:05:00,135.37,135.6,135.37,135.58,22098.0,119.3725,119.5754,119.3725,119.5577,22098.0
2019-07-22 13:10:00,135.59,135.62,135.52,135.52,15354.0,119.5665,119.593,119.5048,119.5048,15354.0
2019-07-22 13:15:00,135.52,135.56,135.44,135.44,15393.0,119.5048,119.5401,119.4343,119.4343,15393.0
2019-07-22 13:20:00,135.44,135.5,135.38,135.4,16073.0,119.4343,119.4872,119.3814,119.399,16073.0
2019-07-22 13:25:00,135.39,135.41,135.28,135.3,16306.0,119.3902,119.4078,119.2932,119.3108,16306.0
2019-07-22 13:30:00,135.3,135.34,135.27,135.29,16165.0,119.3108,119.3461,119.2844,119.302,16165.0
2019-07-22 13:35:00,135.29,135.39,135.24,135.37,13510.0,119.302,119.3902,119.2579,119.3725,13510.0
2019-07-22 13:40:00,135.41,135.44,135.28,135.36,11151.0,119.4078,119.4343,119.2932,119.3637,11151.0
2019-07-22 13:45:00,135.34,135.41,135.28,135.28,9380.0,119.3461,119.4078,119.2932,119.2932,9380.0
2019-07-22 13:50:00,135.27,135.36,135.26,135.31,12161.0,119.2844,119.3637,119.2755,119.3196,12161.0
2019-07-22 13:55:00,135.32,135.36,135.23,135.24,17616.0,119.3285,119.3637,119.2491,119.2579,17616.0
2019-07-22 14:00:00,135.24,135.27,135.16,135.19,12207.0,119.2579,119.2844,119.1874,119.2138,12207.0
2019-07-22 14:05:00,135.17,135.21,135.08,135.1,13683.0,119.1962,119.2314,119.1168,119.1344,13683.0
2019-07-22 14:10:00,135.1,135.22,135.01,135.19,22976.0,119.1344,119.2403,119.0551,119.2138,22976.0
2019-07-22 14:15:00,135.18,135.25,135.17,135.17,13431.0,119.205,119.2667,119.1962,119.1962,13431.0
2019-07-22 14:20:00,135.16,135.17,135.11,135.17,19967.0,119.1874,119.1962,119.1433,119.1962,19967.0
2019-07-22 14:25:00,135.16,135.17,135.1,135.12,12959.0,119.1874,119.1962,119.1344,119.1521,12959.0
2019-07-22 14:30:00,135.13,135.18,135.07,135.13,15562.0,119.1609,119.205,119.108,119.1609,15562.0
2019-07-22 14:35:00,135.13,135.15,135.08,135.12,13918.0,119.1609,119.1785,119.1168,119.1521,13918.0
2019-07-22 14:40:00,135.13,135.13,135.03,135.04,10857.0,119.1609,119.1609,119.0727,119.0815,10857.0
2019-07-22 14:45:00,135.03,135.11,134.98,135.1,21617.0,119.0727,119.1433,119.0286,119.1344,21617.0
2019-07-22 14:50:00,135.1,135.14,135.05,135.09,12803.0,119.1344,119.1697,119.0904,119.1256,12803.0
2019-07-22 14:55:00,135.1,135.13,135.01,135.02,17078.0,119.1344,119.1609,119.0551,119.0639,17078.0
2019-07-22 15:00:00,135.02,135.38,135.0,135.32,41569.0,119.0639,119.3814,119.0463,119.3285,41569.0
2019-07-22 15:05:00,135.3,135.4,135.28,135.29,19927.0,119.3108,119.399,119.2932,119.302,19927.0
2019-07-22 15:10:00,135.28,135.29,135.16,135.23,19401.0,119.2932,119.302,119.1874,119.2491,19401.0
2019-07-22 15:15:00,135.23,135.3,135.16,135.17,20016.0,119.2491,119.3108,119.1874,119.1962,20016.0
2019-07-22 15:20:00,135.18,135.25,135.03,135.14,21508.0,119.205,119.2667,119.0727,119.1697,21508.0
2019-07-22 15:25:00,135.16,135.24,135.15,135.19,24664.0,119.1874,119.2579,119.1785,119.2138,24664.0
2019-07-22 15:30:00,135.19,135.29,135.14,135.23,32489.0,119.2138,119.302,119.1697,119.2491,32489.0
2019-07-22 15:35:00,135.21,135.28,135.09,135.17,38087.0,119.2314,119.2932,119.1256,119.1962,38087.0
2019-07-22 15:40:00,135.17,135.23,135.15,135.19,33230.0,119.1962,119.2491,119.1785,119.2138,33230.0
2019-07-22 15:45:00,135.19,135.2,135.1,135.15,48164.0,119.2138,119.2226,119.1344,119.1785,48164.0
2019-07-22 15:50:00,135.15,135.19,135.01,135.08,69961.0,119.1785,119.2138,119.0551,119.1168,69961.0
2019-07-22 15:55:00,135.07,135.3,135.06,135.23,128759.0,119.108,119.3108,119.0992,119.2491,128759.0
2019-07-23 09:30:00,135.84,136.0,135.53,135.56,83934.0,119.787,119.9281,119.5136,119.5401,83934.0
2019-07-23 09:35:00,135.67,136.0,135.57,135.98,51403.0,119.6371,119.9281,119.5489,119.9105,51403.0
2019-07-23 09:40:00,135.92,136.6,135.92,136.54,82018.0,119.8575,120.4572,119.8575,120.4043,82018.0
2019-07-23 09:45:00,136.56,136.58,136.06,136.12,68318.0,120.4219,120.4395,119.981,120.0339,68318.0
2019-07-23 09:50:00,136.14,136.45,136.14,136.32,47781.0,120.0515,120.3249,120.0515,120.2103,47781.0
2019-07-23 09:55:00,136.36,136.36,136.05,136.05,44145.0,120.2455,120.2455,119.9722,119.9722,44145.0
2019-07-23 10:00:00,136.09,136.16,135.93,135.96,35382.0,120.0075,120.0692,119.8664,119.8928,35382.0
2019-07-23 10:05:00,135.95,136.23,135.87,136.22,21691.0,119.884,120.1309,119.8135,120.1221,21691.0
2019-07-23 10:10:00,136.17,136.3,136.09,136.11,31683.0,120.078,120.1926,120.0075,120.0251,31683.0
2019-07-23 10:15:00,136.14,136.15,135.84,135.96,28980.0,120.0515,120.0604,119.787,119.8928,28980.0
2019-07-23 10:20:00,135.99,136.14,135.92,136.13,26416.0,119.9193,120.0515,119.8575,120.0427,26416.0
2019-07-23 10:25:00,136.13,136.19,136.09,136.18,21048.0,120.0427,120.0956,120.0075,120.0868,21048.0
2019-07-23 10:30:00,136.18,136.35,136.17,136.35,43784.0,120.0868,120.2367,120.078,120.2367,43784.0
2019-07-23 10:35:00,136.35,136.51,136.32,136.41,50986.0,120.2367,120.3778,120.2103,120.2896,50986.0
2019-07-23 10:40:00,136.44,136.53,136.39,136.44,22338.0,120.3161,120.3955,120.272,120.3161,22338.0
2019-07-23 10:45:00,136.44,136.66,136.43,136.59,70892.0,120.3161,120.5101,120.3073,120.4484,70892.0
2019-07-23 10:50:00,136.58,136.85,136.55,136.78,87361.0,120.4395,120.6776,120.4131,120.6159,87361.0
2019-07-23 10:55:00,136.8,137.07,136.79,137.0,58854.0,120.6336,120.8716,120.6247,120.8099,58854.0
2019-07-23 11:00:00,137.0,137.0,136.66,136.67,35701.0,120.8099,120.8099,120.5101,120.5189,35701.0
2019-07-23 11:05:00,136.68,136.68,136.58,136.6,24164.0,120.5277,120.5277,120.4395,120.4572,24164.0
2019-07-23 11:10:00,136.6,136.87,136.6,136.87,25127.0,120.4572,120.6953,120.4572,120.6953,25127.0
2019-07-23 11:15:00,136.89,137.1,136.88,137.1,30813.0,120.7129,120.8981,120.7041,120.8981,30813.0
2019-07-23 11:20:00,137.09,137.25,137.09,137.2,49253.0,120.8893,121.0304,120.8893,120.9863,49253.0
2019-07-23 11:25:00,137.22,137.23,137.06,137.22,26078.0,121.0039,121.0127,120.8628,121.0039,26078.0
2019-07-23 11:30:00,137.21,137.21,136.99,136.99,37652.0,120.9951,120.9951,120.8011,120.8011,37652.0
2019-07-23 11:35:00,136.98,137.17,136.95,137.13,21376.0,120.7923,120.9598,120.7658,120.9246,21376.0
2019-07-23 11:40:00,137.14,137.14,136.87,136.89,26580.0,120.9334,120.9334,120.6953,120.7129,26580.0
2019-07-23 11:45:00,136.9,136.99,136.83,136.93,16652.0,120.7217,120.8011,120.66,120.7482,16652.0
2019-07-23 11:50:00,136.92,137.09,136.9,137.06,13556.0,120.7394,120.8893,120.7217,120.8628,13556.0
2019-07-23 11:55:00,137.05,137.05,136.88,136.88,12074.0,120.854,120.854,120.7041,120.7041,12074.0
2019-07-23 12:00:00,136.88,136.98,136.86,136.97,19821.0,120.7041,120.7923,120.6865,120.7835,19821.0
2019-07-23 12:05:00,136.96,137.05,136.92,137.02,19291.0,120.7746,120.854,120.7394,120.8276,19291.0
2019-07-23 12:10:00,137.03,137.11,137.01,137.07,15729.0,120.8364,120.9069,120.8187,120.8716,15729.0
2019-07-23 12:15:00,137.06,137.07,136.89,136.94,21879.0,120.8628,120.8716,120.7129,120.757,21879.0
2019-07-23 12:20:00,136.94,136.97,136.85,136.97,15979.0,120.757,120.7835,120.6776,120.7835,15979.0
2019-07-23 12:25:00,136.97,137.0,136.86,136.97,21417.0,120.7835,120.8099,120.6865,120.7835,21417.0
2019-07-23 12:30:00,136.98,137.22,136.97,137.12,21297.0,120.7923,121.0039,120.7835,120.9157,21297.0
2019-07-23 12:35:00,137.13,137.2,137.12,137.16,14157.0,120.9246,120.9863,120.9157,120.951,14157.0
2019-07-23 12:40:00,137.16,137.21,137.13,137.21,16288.0,120.951,120.9951,120.9246,120.9951,16288.0
2019-07-23 12:45:00,137.2,137.31,137.15,137.25,29944.0,120.9863,121.0833,120.9422,121.0304,29944.0
2019-07-23 12:50:00,137.25,137.28,137.21,137.25,30523.0,121.0304,121.0568,120.9951,121.0304,30523.0
2019-07-23 12:55:00,137.24,137.32,137.18,137.3,27895.0,121.0216,121.0921,120.9686,121.0745,27895.0
2019-07-23 13:00:00,137.3,137.34,137.27,137.31,25000.0,121.0745,121.1097,121.048,121.0833,25000.0
2019-07-23 13:05:00,137.31,137.34,137.12,137.18,15936.0,121.0833,121.1097,120.9157,120.9686,15936.0
2019-07-23 13:10:00,137.16,137.16,137.1,137.1,17473.0,120.951,120.951,120.8981,120.8981,17473.0
2019-07-23 13:15:00,137.09,137.09,136.93,136.97,20579.0,120.8893,120.8893,120.7482,120.7835,20579.0
2019-07-23 13:20:00,136.98,137.21,136.98,137.21,18465.0,120.7923,120.9951,120.7923,120.9951,18465.0
2019-07-23 13:25:00,137.21,137.21,137.03,137.09,18333.0,120.9951,120.9951,120.8364,120.8893,18333.0
2019-07-23 13:30:00,137.09,137.15,137.07,137.12,10511.0,120.8893,120.9422,120.8716,120.9157,10511.0
2019-07-23 13:35:00,137.12,137.15,137.06,137.12,11512.0,120.9157,120.9422,120.8628,120.9157,11512.0
2019-07-23 13:40:00,137.11,137.65,137.01,137.49,72380.0,120.9069,121.3831,120.8187,121.242,72380.0
2019-07-23 13:45:00,137.5,137.62,137.42,137.43,25490.0,121.2508,121.3566,121.1803,121.1891,25490.0
2019-07-23 13:50:00,137.44,137.45,137.19,137.2,21089.0,121.1979,121.2067,120.9775,120.9863,21089.0
2019-07-23 13:55:00,137.23,137.64,137.23,137.6,24571.0,121.0127,121.3743,121.0127,121.339,24571.0
2019-07-23 14:00:00,137.65,137.67,137.54,137.63,19694.0,121.3831,121.4007,121.2861,121.3655,19694.0
2019-07-23 14:05:00,137.64,137.65,137.48,137.48,19083.0,121.3743,121.3831,121.2332,121.2332,19083.0
2019-07-23 14:10:00,137.51,137.62,137.48,137.62,16036.0,121.2596,121.3566,121.2332,121.3566,16036.0
2019-07-23 14:15:00,137.64,137.69,137.58,137.67,16262.0,121.3743,121.4184,121.3214,121.4007,16262.0
2019-07-23 14:20:00,137.66,137.77,137.66,137.71,27800.0,121.3919,121.4889,121.3919,121.436,27800.0
2019-07-23 14:25:00,137.73,137.75,137.63,137.72,22550.0,121.4536,121.4713,121.3655,121.4448,22550.0
2019-07-23 14:30:00,137.71,137.8,137.67,137.7,17740.0,121.436,121.5154,121.4007,121.4272,17740.0
2019-07-23 14:35:00,137.7,137.88,137.7,137.86,24531.0,121.4272,121.5859,121.4272,121.5683,24531.0
2019-07-23 14:40:00,137.86,137.94,137.82,137.91,23167.0,121.5683,121.6388,121.533,121.6124,23167.0
2019-07-23 14:45:00,137.92,137.98,137.89,137.92,22543.0,121.6212,121.6741,121.5947,121.6212,22543.0
2019-07-23 14:50:00,137.92,138.13,137.91,138.02,46599.0,121.6212,121.8064,121.6124,121.7094,46599.0
2019-07-23 14:55:00,138.03,138.17,138.02,138.11,83001.0,121.7182,121.8416,121.7094,121.7887,83001.0
2019-07-23 15:00:00,138.1,138.13,137.97,138.0,50530.0,121.7799,121.8064,121.6653,121.6917,50530.0
2019-07-23 15:05:00,138.0,138.15,137.99,138.14,37273.0,121.6917,121.824,121.6829,121.8152,37273.0
2019-07-23 15:10:00,138.13,138.17,138.07,138.08,24820.0,121.8064,121.8416,121.7535,121.7623,24820.0
2019-07-23 15:15:00,138.09,138.11,137.91,138.0,50951.0,121.7711,121.7887,121.6124,121.6917,50951.0
2019-07-23 15:20:00,138.0,138.05,137.91,138.0,30585.0,121.6917,121.7358,121.6124,121.6917,30585.0
2019-07-23 15:25:00,138.0,138.04,137.78,137.78,47182.0,121.6917,121.727,121.4977,121.4977,47182.0
2019-07-23 15:30:00,137.79,138.1,137.76,138.08,66742.0,121.5066,121.7799,121.4801,121.7623,66742.0
2019-07-23 15:35:00,138.07,138.08,137.88,137.91,70154.0,121.7535,121.7623,121.5859,121.6124,70154.0
2019-07-23 15:40:00,137.91,138.06,137.9,137.92,87076.0,121.6124,121.7446,121.6036,121.6212,87076.0
2019-07-23 15:45:00,137.93,138.0,137.9,137.97,55406.0,121.63,121.6917,121.6036,121.6653,55406.0
2019-07-23 15:50:00,137.97,138.17,137.92,138.12,86358.0,121.6653,121.8416,121.6212,121.7976,86358.0
2019-07-23 15:55:00,138.11,138.23,137.93,138.14,133699.0,121.7887,121.8946,121.63,121.8152,133699.0
2019-07-24 09:30:00,130.98,132.0,129.61,129.87,602413.0,115.5013,116.4008,114.2932,114.5225,602413.0
2019-07-24 09:35:00,129.9,129.9,128.45,129.45,561149.0,114.549,114.549,113.2703,114.1521,561149.0
2019-07-24 09:40:00,129.45,130.5,129.43,130.4,387859.0,114.1521,115.0781,114.1345,114.9899,387859.0
2019-07-24 09:45:00,130.43,131.58,130.36,131.19,371646.0,115.0163,116.0304,114.9546,115.6865,371646.0
2019-07-24 09:50:00,131.16,132.6,131.16,132.23,453105.0,115.6601,116.9299,115.6601,116.6036,453105.0
2019-07-24 09:55:00,132.23,132.23,131.53,131.64,239828.0,116.6036,116.6036,115.9863,116.0833,239828.0
2019-07-24 10:00:00,131.69,132.07,131.65,131.91,257405.0,116.1274,116.4625,116.0922,116.3214,257405.0
2019-07-24 10:05:00,131.93,132.04,131.41,131.85,219227.0,116.3391,116.4361,115.8805,116.2685,219227.0
2019-07-24 10:10:00,131.85,132.14,131.71,132.01,225543.0,116.2685,116.5242,116.1451,116.4096,225543.0
2019-07-24 10:15:00,132.0,132.32,131.66,132.32,320578.0,116.4008,116.683,116.101,116.683,320578.0
2019-07-24 10:20:00,132.36,132.49,131.91,132.2,160307.0,116.7183,116.8329,116.3214,116.5772,160307.0
2019-07-24 10:25:00,132.18,132.5,132.09,132.47,117399.0,116.5595,116.8417,116.4802,116.8153,117399.0
2019-07-24 10:30:00,132.46,132.88,132.4,132.68,184436.0,116.8064,117.1768,116.7535,117.0004,184436.0
2019-07-24 10:35:00,132.7,132.8,132.52,132.71,135666.0,117.0181,117.1063,116.8593,117.0269,135666.0
2019-07-24 10:40:00,132.71,132.73,132.3,132.3,101531.0,117.0269,117.0445,116.6653,116.6653,101531.0
2019-07-24 10:45:00,132.3,132.51,132.16,132.38,110703.0,116.6653,116.8505,116.5419,116.7359,110703.0
2019-07-24 10:50:00,132.37,132.37,131.98,132.25,146917.0,116.7271,116.7271,116.3832,116.6213,146917.0
2019-07-24 10:55:00,132.2,132.47,132.12,132.28,78597.0,116.5772,116.8153,116.5066,116.6477,78597.0
2019-07-24 11:00:00,132.27,132.69,132.03,132.05,127822.0,116.6389,117.0093,116.4272,116.4449,127822.0
2019-07-24 11:05:00,132.04,132.75,131.98,132.74,109059.0,116.4361,117.0622,116.3832,117.0533,109059.0
2019-07-24 11:10:00,132.74,132.75,132.46,132.59,80913.0,117.0533,117.0622,116.8064,116.9211,80913.0
2019-07-24 11:15:00,132.62,133.25,132.62,133.24,193026.0,116.9475,117.5031,116.9475,117.4943,193026.0
2019-07-24 11:20:00,133.22,133.39,132.89,133.06,195043.0,117.4766,117.6265,117.1856,117.3355,195043.0
2019-07-24 11:25:00,133.05,133.37,133.05,133.34,97830.0,117.3267,117.6089,117.3267,117.5824,97830.0
2019-07-24 11:30:00,133.34,133.82,133.34,133.75,149121.0,117.5824,118.0057,117.5824,117.944,149121.0
2019-07-24 11:35:00,133.75,133.95,133.73,133.77,113497.0,117.944,118.1204,117.9263,117.9616,113497.0
2019-07-24 11:40:00,133.78,134.21,133.74,133.87,168873.0,117.9704,118.3496,117.9352,118.0498,168873.0
2019-07-24 11:45:00,133.9,134.31,133.71,133.87,113885.0,118.0763,118.4378,117.9087,118.0498,113885.0
2019-07-24 11:50:00,133.88,133.88,133.13,133.2,142192.0,118.0586,118.0586,117.3973,117.459,142192.0
2019-07-24 11:55:00,133.2,133.31,133.01,133.12,109473.0,117.459,117.556,117.2914,117.3884,109473.0
2019-07-24 12:00:00,133.11,133.28,132.95,132.97,73359.0,117.3796,117.5295,117.2385,117.2562,73359.0
2019-07-24 12:05:00,132.95,133.01,132.57,132.67,129761.0,117.2385,117.2914,116.9034,116.9916,129761.0
2019-07-24 12:10:00,132.65,132.97,132.55,132.89,77103.0,116.974,117.2562,116.8858,117.1856,77103.0
2019-07-24 12:15:00,132.89,133.13,132.68,132.88,116219.0,117.1856,117.3973,117.0004,117.1768,116219.0
2019-07-24 12:20:00,132.84,132.9,132.68,132.77,46236.0,117.1415,117.1944,117.0004,117.0798,46236.0
2019-07-24 12:25:00,132.76,132.84,132.33,132.34,75331.0,117.071,117.1415,116.6918,116.7006,75331.0
2019-07-24 12:30:00,132.35,132.68,132.35,132.59,65929.0,116.7094,117.0004,116.7094,116.9211,65929.0
2019-07-24 12:35:00,132.59,132.65,132.29,132.43,52193.0,116.9211,116.974,116.6565,116.78,52193.0
2019-07-24 12:40:00,132.46,132.61,132.38,132.47,53003.0,116.8064,116.9387,116.7359,116.8153,53003.0
2019-07-24 12:45:00,132.46,132.47,132.12,132.12,87013.0,116.8064,116.8153,116.5066,116.5066,87013.0
2019-07-24 12:50:00,132.13,132.14,131.76,132.04,218323.0,116.5154,116.5242,116.1892,116.4361,218323.0
2019-07-24 12:55:00,132.04,132.14,131.77,131.83,137639.0,116.4361,116.5242,116.198,116.2509,137639.0
2019-07-24 13:00:00,131.87,131.95,131.61,131.76,85202.0,116.2862,116.3567,116.0569,116.1892,85202.0
2019-07-24 13:05:00,131.76,131.88,131.76,131.86,41115.0,116.1892,116.295,116.1892,116.2773,41115.0
2019-07-24 13:10:00,131.87,132.1,131.84,131.85,70626.0,116.2862,116.489,116.2597,116.2685,70626.0
2019-07-24 13:15:00,131.86,131.91,131.71,131.72,64552.0,116.2773,116.3214,116.1451,116.1539,64552.0
2019-07-24 13:20:00,131.73,132.01,131.71,131.94,49937.0,116.1627,116.4096,116.1451,116.3479,49937.0
2019-07-24 13:25:00,131.94,132.0,131.84,131.91,64612.0,116.3479,116.4008,116.2597,116.3214,64612.0
2019-07-24 13:30:00,131.91,132.01,131.9,131.97,44835.0,116.3214,116.4096,116.3126,116.3743,44835.0
2019-07-24 13:35:00,131.97,132.19,131.95,132.12,46474.0,116.3743,116.5683,116.3567,116.5066,46474.0
2019-07-24 13:40:00,132.17,132.44,132.14,132.17,99773.0,116.5507,116.7888,116.5242,116.5507,99773.0
2019-07-24 13:45:00,132.15,132.2,132.0,132.12,29900.0,116.5331,116.5772,116.4008,116.5066,29900.0
2019-07-24 13:50:00,132.13,132.13,132.0,132.08,36023.0,116.5154,116.5154,116.4008,116.4713,36023.0
2019-07-24 13:55:00,132.06,132.1,131.97,132.09,38547.0,116.4537,116.489,116.3743,116.4802,38547.0
2019-07-24 14:00:00,132.09,132.38,132.07,132.3,50428.0,116.4802,116.7359,116.4625,116.6653,50428.0
2019-07-24 14:05:00,132.26,132.43,132.22,132.39,33502.0,116.6301,116.78,116.5948,116.7447,33502.0
2019-07-24 14:10:00,132.4,132.48,132.19,132.34,45754.0,116.7535,116.8241,116.5683,116.7006,45754.0
2019-07-24 14:15:00,132.33,132.53,132.33,132.45,56283.0,116.6918,116.8682,116.6918,116.7976,56283.0
2019-07-24 14:20:00,132.43,132.48,132.34,132.34,24828.0,116.78,116.8241,116.7006,116.7006,24828.0
2019-07-24 14:25:00,132.34,132.36,132.24,132.25,36349.0,116.7006,116.7183,116.6124,116.6213,36349.0
2019-07-24 14:30:00,132.27,132.77,132.27,132.69,60647.0,116.6389,117.0798,116.6389,117.0093,60647.0
2019-07-24 14:35:00,132.7,132.74,132.35,132.42,45126.0,117.0181,117.0533,116.7094,116.7712,45126.0
2019-07-24 14:40:00,132.44,132.54,132.15,132.29,51605.0,116.7888,116.877,116.5331,116.6565,51605.0
2019-07-24 14:45:00,132.29,132.33,132.19,132.33,32386.0,116.6565,116.6918,116.5683,116.6918,32386.0
2019-07-24 14:50:00,132.32,132.36,132.23,132.29,36508.0,116.683,116.7183,116.6036,116.6565,36508.0
2019-07-24 14:55:00,132.3,132.5,132.25,132.49,66259.0,116.6653,116.8417,116.6213,116.8329,66259.0
2019-07-24 15:00:00,132.48,132.48,132.3,132.41,44548.0,116.8241,116.8241,116.6653,116.7623,44548.0
2019-07-24 15:05:00,132.41,132.41,132.31,132.4,41725.0,116.7623,116.7623,116.6742,116.7535,41725.0
2019-07-24 15:10:00,132.42,132.74,132.37,132.65,74637.0,116.7712,117.0533,116.7271,116.974,74637.0
2019-07-24 15:15:00,132.66,132.75,132.59,132.64,42188.0,116.9828,117.0622,116.9211,116.9652,42188.0
2019-07-24 15:20:00,132.64,132.64,132.34,132.34,52370.0,116.9652,116.9652,116.7006,116.7006,52370.0
2019-07-24 15:25:00,132.36,132.67,132.34,132.56,135975.0,116.7183,116.9916,116.7006,116.8946,135975.0
2019-07-24 15:30:00,132.55,132.63,132.47,132.57,76166.0,116.8858,116.9563,116.8153,116.9034,76166.0
2019-07-24 15:35:00,132.57,132.58,132.38,132.4,73673.0,116.9034,116.9123,116.7359,116.7535,73673.0
2019-07-24 15:40:00,132.39,132.46,132.25,132.25,71779.0,116.7447,116.8064,116.6213,116.6213,71779.0
2019-07-24 15:45:00,132.25,132.29,132.05,132.06,93803.0,116.6213,116.6565,116.4449,116.4537,93803.0
2019-07-24 15:50:00,132.05,132.1,131.9,131.96,144765.0,116.4449,116.489,116.3126,116.3655,144765.0
2019-07-24 15:55:00,131.96,132.1,131.8,131.87,302055.0,116.3655,116.489,116.2244,116.2862,302055.0
2019-07-25 09:30:00,131.08,132.2,131.01,132.06,181008.0,115.5895,116.5772,115.5278,116.4537,181008.0
2019-07-25 09:35:00,132.15,132.44,131.43,131.55,117251.0,116.5331,116.7888,115.8982,116.004,117251.0
2019-07-25 09:40:00,131.55,131.77,131.12,131.12,101190.0,116.004,116.198,115.6248,115.6248,101190.0
2019-07-25 09:45:00,131.11,131.44,131.02,131.34,63779.0,115.616,115.907,115.5366,115.8188,63779.0
2019-07-25 09:50:00,131.34,131.71,131.31,131.46,63159.0,115.8188,116.1451,115.7923,115.9246,63159.0
2019-07-25 09:55:00,131.49,131.84,131.37,131.65,68844.0,115.9511,116.2597,115.8452,116.0922,68844.0
2019-07-25 10:00:00,131.62,131.78,131.53,131.74,86763.0,116.0657,116.2068,115.9863,116.1715,86763.0
2019-07-25 10:05:00,131.75,131.78,131.33,131.4,103040.0,116.1803,116.2068,115.81,115.8717,103040.0
2019-07-25 10:10:00,131.45,131.79,131.45,131.62,41766.0,115.9158,116.2156,115.9158,116.0657,41766.0
2019-07-25 10:15:00,131.62,131.95,131.57,131.94,44755.0,116.0657,116.3567,116.0216,116.3479,44755.0
2019-07-25 10:20:00,131.94,132.25,131.88,132.11,67386.0,116.3479,116.6213,116.295,116.4978,67386.0
2019-07-25 10:25:00,132.12,132.51,132.03,132.46,81526.0,116.5066,116.8505,116.4272,116.8064,81526.0
2019-07-25 10:30:00,132.47,133.04,132.45,133.03,102512.0,116.8153,117.3179,116.7976,117.3091,102512.0
2019-07-25 10:35:00,133.02,133.42,132.98,133.26,70967.0,117.3003,117.653,117.265,117.5119,70967.0
2019-07-25 10:40:00,133.29,133.5,133.2,133.43,86258.0,117.5383,117.7235,117.459,117.6618,86258.0
2019-07-25 10:45:00,133.45,133.5,133.11,133.31,48769.0,117.6794,117.7235,117.3796,117.556,48769.0
2019-07-25 10:50:00,133.34,133.43,133.16,133.36,48533.0,117.5824,117.6618,117.4237,117.6001,48533.0
2019-07-25 10:55:00,133.36,133.48,133.21,133.37,55340.0,117.6001,117.7059,117.4678,117.6089,55340.0
2019-07-25 11:00:00,133.37,133.49,133.34,133.41,49100.0,117.6089,117.7147,117.5824,117.6442,49100.0
2019-07-25 11:05:00,133.41,133.82,133.38,133.78,55529.0,117.6442,118.0057,117.6177,117.9704,55529.0
2019-07-25 11:10:00,133.78,134.07,133.78,133.99,96099.0,117.9704,118.2262,117.9704,118.1556,96099.0
2019-07-25 11:15:00,134.0,134.04,133.75,133.84,44076.0,118.1644,118.1997,117.944,118.0234,44076.0
2019-07-25 11:20:00,133.84,133.9,133.64,133.64,44987.0,118.0234,118.0763,117.847,117.847,44987.0
2019-07-25 11:25:00,133.65,133.71,133.39,133.39,48404.0,117.8558,117.9087,117.6265,117.6265,48404.0
2019-07-25 11:30:00,133.39,133.64,133.28,133.56,43359.0,117.6265,117.847,117.5295,117.7764,43359.0
2019-07-25 11:35:00,133.56,133.89,133.5,133.89,28643.0,117.7764,118.0674,117.7235,118.0674,28643.0
2019-07-25 11:40:00,133.88,134.06,133.83,133.91,42059.0,118.0586,118.2174,118.0145,118.0851,42059.0
2019-07-25 11:45:00,133.93,134.03,133.84,133.86,31650.0,118.1027,118.1909,118.0234,118.041,31650.0
2019-07-25 11:50:00,133.87,134.04,133.82,133.94,21183.0,118.0498,118.1997,118.0057,118.1115,21183.0
2019-07-25 11:55:00,133.95,134.04,133.85,133.95,30238.0,118.1204,118.1997,118.0322,118.1204,30238.0
2019-07-25 12:00:00,133.96,134.0,133.88,133.95,22916.0,118.1292,118.1644,118.0586,118.1204,22916.0
2019-07-25 12:05:00,133.95,134.18,133.95,134.03,40724.0,118.1204,118.3232,118.1204,118.1909,40724.0
2019-07-25 12:10:00,134.01,134.07,133.72,133.83,38156.0,118.1733,118.2262,117.9175,118.0145,38156.0
2019-07-25 12:15:00,133.81,134.05,133.76,134.03,35699.0,117.9969,118.2085,117.9528,118.1909,35699.0
2019-07-25 12:20:00,134.03,134.08,133.95,134.0,21557.0,118.1909,118.235,118.1204,118.1644,21557.0
2019-07-25 12:25:00,133.97,134.12,133.96,134.04,22881.0,118.138,118.2703,118.1292,118.1997,22881.0
2019-07-25 12:30:00,134.04,134.04,133.86,133.96,19354.0,118.1997,118.1997,118.041,118.1292,19354.0
2019-07-25 12:35:00,133.96,134.05,133.75,133.75,27080.0,118.1292,118.2085,117.944,117.944,27080.0
2019-07-25 12:40:00,133.71,133.75,133.52,133.7,21987.0,117.9087,117.944,117.7412,117.8999,21987.0
2019-07-25 12:45:00,133.76,133.85,133.67,133.8,26168.0,117.9528,118.0322,117.8734,117.9881,26168.0
2019-07-25 12:50:00,133.81,133.85,133.71,133.79,14953.0,117.9969,118.0322,117.9087,117.9793,14953.0
2019-07-25 12:55:00,133.79,133.87,133.71,133.77,18032.0,117.9793,118.0498,117.9087,117.9616,18032.0
2019-07-25 13:00:00,133.78,133.78,133.62,133.62,17568.0,117.9704,117.9704,117.8293,117.8293,17568.0
2019-07-25 13:05:00,133.61,133.98,133.58,133.88,30985.0,117.8205,118.1468,117.7941,118.0586,30985.0
2019-07-25 13:10:00,133.86,133.9,133.7,133.73,26379.0,118.041,118.0763,117.8999,117.9263,26379.0
2019-07-25 13:15:00,133.71,133.85,133.64,133.64,23638.0,117.9087,118.0322,117.847,117.847,23638.0
2019-07-25 13:20:00,133.65,133.7,133.57,133.66,30995.0,117.8558,117.8999,117.7853,117.8646,30995.0
2019-07-25 13:25:00,133.66,133.91,133.66,133.87,26940.0,117.8646,118.0851,117.8646,118.0498,26940.0
2019-07-25 13:30:00,133.92,134.16,133.86,134.12,35729.0,118.0939,118.3055,118.041,118.2703,35729.0
2019-07-25 13:35:00,134.13,134.2,133.82,133.96,28276.0,118.2791,118.3408,118.0057,118.1292,28276.0
2019-07-25 13:40:00,133.97,134.19,133.97,134.17,15557.0,118.138,118.332,118.138,118.3144,15557.0
2019-07-25 13:45:00,134.22,134.3,134.14,134.24,23301.0,118.3584,118.429,118.2879,118.3761,23301.0
2019-07-25 13:50:00,134.28,134.32,133.94,134.01,18359.0,118.4114,118.4466,118.1115,118.1733,18359.0
2019-07-25 13:55:00,134.04,134.27,134.04,134.1,19091.0,118.1997,118.4025,118.1997,118.2526,19091.0
2019-07-25 14:00:00,134.13,134.34,134.09,134.23,35722.0,118.2791,118.4643,118.2438,118.3673,35722.0
2019-07-25 14:05:00,134.23,134.37,134.17,134.32,19168.0,118.3673,118.4907,118.3144,118.4466,19168.0
2019-07-25 14:10:00,134.35,134.67,134.31,134.57,35899.0,118.4731,118.7553,118.4378,118.6671,35899.0
2019-07-25 14:15:00,134.59,134.68,134.47,134.57,23517.0,118.6847,118.7641,118.5789,118.6671,23517.0
2019-07-25 14:20:00,134.58,134.73,134.52,134.56,23345.0,118.6759,118.8082,118.623,118.6583,23345.0
2019-07-25 14:25:00,134.59,134.59,134.46,134.51,14819.0,118.6847,118.6847,118.5701,118.6142,14819.0
2019-07-25 14:30:00,134.51,134.6,134.42,134.46,17704.0,118.6142,118.6935,118.5348,118.5701,17704.0
2019-07-25 14:35:00,134.44,134.51,134.42,134.42,12697.0,118.5524,118.6142,118.5348,118.5348,12697.0
2019-07-25 14:40:00,134.47,134.47,134.28,134.45,21251.0,118.5789,118.5789,118.4114,118.5613,21251.0
2019-07-25 14:45:00,134.44,134.54,134.2,134.38,20000.0,118.5524,118.6406,118.3408,118.4995,20000.0
2019-07-25 14:50:00,134.38,134.45,134.29,134.3,19155.0,118.4995,118.5613,118.4202,118.429,19155.0
2019-07-25 14:55:00,134.3,134.43,134.16,134.23,36087.0,118.429,118.5436,118.3055,118.3673,36087.0
2019-07-25 15:00:00,134.22,134.36,134.16,134.19,23471.0,118.3584,118.4819,118.3055,118.332,23471.0
2019-07-25 15:05:00,134.19,134.41,134.17,134.36,25267.0,118.332,118.526,118.3144,118.4819,25267.0
2019-07-25 15:10:00,134.33,134.44,134.21,134.43,23171.0,118.4554,118.5524,118.3496,118.5436,23171.0
2019-07-25 15:15:00,134.44,134.6,134.4,134.59,23328.0,118.5524,118.6935,118.5172,118.6847,23328.0
2019-07-25 15:20:00,134.59,134.77,134.55,134.56,66960.0,118.6847,118.8434,118.6494,118.6583,66960.0
2019-07-25 15:25:00,134.58,134.79,134.58,134.75,26507.0,118.6759,118.8611,118.6759,118.8258,26507.0
2019-07-25 15:30:00,134.76,134.9,134.71,134.87,47278.0,118.8346,118.9581,118.7905,118.9316,47278.0
2019-07-25 15:35:00,134.87,134.9,134.6,134.6,53101.0,118.9316,118.9581,118.6935,118.6935,53101.0
2019-07-25 15:40:00,134.59,134.81,134.57,134.69,62161.0,118.6847,118.8787,118.6671,118.7729,62161.0
2019-07-25 15:45:00,134.69,134.84,134.64,134.84,58414.0,118.7729,118.9052,118.7288,118.9052,58414.0
2019-07-25 15:50:00,134.83,134.9,134.7,134.84,68640.0,118.8964,118.9581,118.7817,118.9052,68640.0
2019-07-25 15:55:00,134.83,134.83,134.58,134.76,152604.0,118.8964,118.8964,118.6759,118.8346,152604.0
2019-07-26 09:30:00,134.45,134.56,134.13,134.3,110116.0,118.5613,118.6583,118.2791,118.429,110116.0
2019-07-26 09:35:00,134.3,134.37,133.23,133.39,66214.0,118.429,118.4907,117.4854,117.6265,66214.0
2019-07-26 09:40:00,133.55,134.06,133.52,133.88,43390.0,117.7676,118.2174,117.7412,118.0586,43390.0
2019-07-26 09:45:00,133.9,134.39,133.81,134.3,39891.0,118.0763,118.5084,117.9969,118.429,39891.0
2019-07-26 09:50:00,134.29,134.73,134.19,134.51,50036.0,118.4202,118.8082,118.332,118.6142,50036.0
2019-07-26 09:55:00,134.5,134.64,134.39,134.5,23503.0,118.6054,118.7288,118.5084,118.6054,23503.0
2019-07-26 10:00:00,134.48,134.59,134.26,134.29,32983.0,118.5877,118.6847,118.3937,118.4202,32983.0
2019-07-26 10:05:00,134.24,134.24,133.93,133.94,42219.0,118.3761,118.3761,118.1027,118.1115,42219.0
2019-07-26 10:10:00,133.92,133.93,133.67,133.74,46694.0,118.0939,118.1027,117.8734,117.9352,46694.0
2019-07-26 10:15:00,133.77,133.81,133.59,133.67,34724.0,117.9616,117.9969,117.8029,117.8734,34724.0
2019-07-26 10:20:00,133.65,133.7,133.49,133.63,32721.0,117.8558,117.8999,117.7147,117.8382,32721.0
2019-07-26 10:25:00,133.67,133.89,133.63,133.75,68974.0,117.8734,118.0674,117.8382,117.944,68974.0
2019-07-26 10:30:00,133.73,133.82,133.57,133.77,48008.0,117.9263,118.0057,117.7853,117.9616,48008.0
2019-07-26 10:35:00,133.75,133.77,133.48,133.54,73597.0,117.944,117.9616,117.7059,117.7588,73597.0
2019-07-26 10:40:00,133.54,133.61,133.47,133.55,37628.0,117.7588,117.8205,117.6971,117.7676,37628.0
2019-07-26 10:45:00,133.56,133.59,133.45,133.59,39404.0,117.7764,117.8029,117.6794,117.8029,39404.0
2019-07-26 10:50:00,133.59,133.87,133.57,133.84,50038.0,117.8029,118.0498,117.7853,118.0234,50038.0
2019-07-26 10:55:00,133.86,133.98,133.84,133.9,42168.0,118.041,118.1468,118.0234,118.0763,42168.0
2019-07-26 11:00:00,133.9,134.01,133.87,133.99,29109.0,118.0763,118.1733,118.0498,118.1556,29109.0
2019-07-26 11:05:00,133.98,133.99,133.77,133.85,92777.0,118.1468,118.1556,117.9616,118.0322,92777.0
2019-07-26 11:10:00,133.84,133.87,133.8,133.84,111022.0,118.0234,118.0498,117.9881,118.0234,111022.0
2019-07-26 11:15:00,133.85,133.89,133.73,133.87,119984.0,118.0322,118.0674,117.9263,118.0498,119984.0
2019-07-26 11:20:00,133.87,133.89,133.73,133.83,39061.0,118.0498,118.0674,117.9263,118.0145,39061.0
2019-07-26 11:25:00,133.82,133.88,133.74,133.76,37846.0,118.0057,118.0586,117.9352,117.9528,37846.0
2019-07-26 11:30:00,133.75,133.75,133.6,133.69,13851.0,117.944,117.944,117.8117,117.8911,13851.0
2019-07-26 11:35:00,133.66,133.75,133.64,133.68,16845.0,117.8646,117.944,117.847,117.8823,16845.0
2019-07-26 11:40:00,133.66,133.66,133.34,133.39,44836.0,117.8646,117.8646,117.5824,117.6265,44836.0
2019-07-26 11:45:00,133.38,133.39,133.3,133.34,14961.0,117.6177,117.6265,117.5472,117.5824,14961.0
2019-07-26 11:50:00,133.33,133.51,133.32,133.49,22191.0,117.5736,117.7323,117.5648,117.7147,22191.0
2019-07-26 11:55:00,133.49,133.49,133.37,133.44,10612.0,117.7147,117.7147,117.6089,117.6706,10612.0
2019-07-26 12:00:00,133.46,133.54,133.44,133.53,11555.0,117.6883,117.7588,117.6706,117.75,11555.0
2019-07-26 12:05:00,133.53,133.53,133.39,133.48,21220.0,117.75,117.75,117.6265,117.7059,21220.0
2019-07-26 12:10:00,133.48,133.49,133.36,133.36,14669.0,117.7059,117.7147,117.6001,117.6001,14669.0
2019-07-26 12:15:00,133.35,133.37,133.12,133.12,30023.0,117.5913,117.6089,117.3884,117.3884,30023.0
2019-07-26 12:20:00,133.14,133.28,133.13,133.28,14416.0,117.4061,117.5295,117.3973,117.5295,14416.0
2019-07-26 12:25:00,133.28,133.29,133.15,133.17,10655.0,117.5295,117.5383,117.4149,117.4325,10655.0
2019-07-26 12:30:00,133.17,133.19,132.97,132.97,29059.0,117.4325,117.4502,117.2562,117.2562,29059.0
2019-07-26 12:35:00,132.96,133.01,132.82,132.89,39857.0,117.2473,117.2914,117.1239,117.1856,39857.0
2019-07-26 12:40:00,132.87,132.92,132.79,132.86,15039.0,117.168,117.2121,117.0974,117.1592,15039.0
2019-07-26 12:45:00,132.86,132.99,132.84,132.97,38581.0,117.1592,117.2738,117.1415,117.2562,38581.0
2019-07-26 12:50:00,132.98,133.0,132.88,132.95,32173.0,117.265,117.2826,117.1768,117.2385,32173.0
2019-07-26 12:55:00,132.95,133.03,132.88,132.89,34937.0,117.2385,117.3091,117.1768,117.1856,34937.0
2019-07-26 13:00:00,132.89,132.9,132.81,132.83,17853.0,117.1856,117.1944,117.1151,117.1327,17853.0
2019-07-26 13:05:00,132.82,132.86,132.73,132.77,24287.0,117.1239,117.1592,117.0445,117.0798,24287.0
2019-07-26 13:10:00,132.78,132.8,132.65,132.68,24300.0,117.0886,117.1063,116.974,117.0004,24300.0
2019-07-26 13:15:00,132.69,132.78,132.65,132.78,20100.0,117.0093,117.0886,116.974,117.0886,20100.0
2019-07-26 13:20:00,132.78,132.97,132.74,132.95,34481.0,117.0886,117.2562,117.0533,117.2385,34481.0
2019-07-26 13:25:00,132.96,132.97,132.74,132.77,18789.0,117.2473,117.2562,117.0533,117.0798,18789.0
2019-07-26 13:30:00,132.77,132.77,132.64,132.68,20734.0,117.0798,117.0798,116.9652,117.0004,20734.0
2019-07-26 13:35:00,132.67,132.71,132.63,132.69,14332.0,116.9916,117.0269,116.9563,117.0093,14332.0
2019-07-26 13:40:00,132.7,132.78,132.67,132.68,21956.0,117.0181,117.0886,116.9916,117.0004,21956.0
2019-07-26 13:45:00,132.68,132.79,132.66,132.79,20278.0,117.0004,117.0974,116.9828,117.0974,20278.0
2019-07-26 13:50:00,132.77,132.83,132.73,132.74,18395.0,117.0798,117.1327,117.0445,117.0533,18395.0
2019-07-26 13:55:00,132.74,132.89,132.68,132.88,54998.0,117.0533,117.1856,117.0004,117.1768,54998.0
2019-07-26 14:00:00,132.88,132.94,132.83,132.92,17073.0,117.1768,117.2297,117.1327,117.2121,17073.0
2019-07-26 14:05:00,132.92,133.15,132.91,133.14,17857.0,117.2121,117.4149,117.2033,117.4061,17857.0
2019-07-26 14:10:00,133.15,133.19,133.11,133.19,17309.0,117.4149,117.4502,117.3796,117.4502,17309.0
2019-07-26 14:15:00,133.18,133.51,133.18,133.49,55921.0,117.4413,117.7323,117.4413,117.7147,55921.0
2019-07-26 14:20:00,133.48,133.56,133.45,133.56,25584.0,117.7059,117.7764,117.6794,117.7764,25584.0
2019-07-26 14:25:00,133.53,133.55,133.45,133.5,14577.0,117.75,117.7676,117.6794,117.7235,14577.0
2019-07-26 14:30:00,133.5,133.63,133.5,133.62,19649.0,117.7235,117.8382,117.7235,117.8293,19649.0
2019-07-26 14:35:00,133.62,133.73,133.59,133.63,23519.0,117.8293,117.9263,117.8029,117.8382,23519.0
2019-07-26 14:40:00,133.63,133.73,133.61,133.61,27194.0,117.8382,117.9263,117.8205,117.8205,27194.0
2019-07-26 14:45:00,133.6,133.66,133.51,133.53,29470.0,117.8117,117.8646,117.7323,117.75,29470.0
2019-07-26 14:50:00,133.51,133.71,133.5,133.68,25614.0,117.7323,117.9087,117.7235,117.8823,25614.0
2019-07-26 14:55:00,133.67,133.73,133.65,133.66,24298.0,117.8734,117.9263,117.8558,117.8646,24298.0
2019-07-26 15:00:00,133.67,133.67,133.59,133.67,26712.0,117.8734,117.8734,117.8029,117.8734,26712.0
2019-07-26 15:05:00,133.65,133.67,133.57,133.57,12954.0,117.8558,117.8734,117.7853,117.7853,12954.0
2019-07-26 15:10:00,133.57,133.58,133.5,133.57,24606.0,117.7853,117.7941,117.7235,117.7853,24606.0
2019-07-26 15:15:00,133.57,133.57,133.48,133.51,24048.0,117.7853,117.7853,117.7059,117.7323,24048.0
2019-07-26 15:20:00,133.51,133.6,133.48,133.58,30478.0,117.7323,117.8117,117.7059,117.7941,30478.0
2019-07-26 15:25:00,133.57,133.57,133.5,133.55,50850.0,117.7853,117.7853,117.7235,117.7676,50850.0
2019-07-26 15:30:00,133.55,133.64,133.51,133.58,54686.0,117.7676,117.847,117.7323,117.7941,54686.0
2019-07-26 15:35:00,133.57,133.61,133.54,133.6,28888.0,117.7853,117.8205,117.7588,117.8117,28888.0
2019-07-26 15:40:00,133.59,133.6,133.5,133.51,39237.0,117.8029,117.8117,117.7235,117.7323,39237.0
2019-07-26 15:45:00,133.51,133.51,133.28,133.28,48691.0,117.7323,117.7323,117.5295,117.5295,48691.0
2019-07-26 15:50:00,133.27,133.29,132.99,132.99,86040.0,117.5207,117.5383,117.2738,117.2738,86040.0
2019-07-26 15:55:00,133.0,133.06,132.92,132.94,144482.0,117.2826,117.3355,117.2121,117.2297,144482.0
2019-07-29 09:30:00,133.49,133.64,133.1,133.34,89404.0,117.7147,117.847,117.3708,117.5824,89404.0
2019-07-29 09:35:00,133.25,133.46,133.01,133.1,47576.0,117.5031,117.6883,117.2914,117.3708,47576.0
2019-07-29 09:40:00,133.1,133.1,132.85,133.0,61791.0,117.3708,117.3708,117.1503,117.2826,61791.0
2019-07-29 09:45:00,133.0,133.48,133.0,133.45,61046.0,117.2826,117.7059,117.2826,117.6794,61046.0
2019-07-29 09:50:00,133.42,133.7,133.39,133.54,49276.0,117.653,117.8999,117.6265,117.7588,49276.0
2019-07-29 09:55:00,133.53,133.55,133.11,133.19,46201.0,117.75,117.7676,117.3796,117.4502,46201.0
2019-07-29 10:00:00,133.18,133.19,132.99,133.1,57657.0,117.4413,117.4502,117.2738,117.3708,57657.0
2019-07-29 10:05:00,133.09,133.27,133.07,133.19,18396.0,117.362,117.5207,117.3443,117.4502,18396.0
2019-07-29 10:10:00,133.21,133.29,133.05,133.08,32298.0,117.4678,117.5383,117.3267,117.3532,32298.0
2019-07-29 10:15:00,133.1,133.22,132.95,133.09,27383.0,117.3708,117.4766,117.2385,117.362,27383.0
2019-07-29 10:20:00,133.1,133.15,133.03,133.15,14071.0,117.3708,117.4149,117.3091,117.4149,14071.0
2019-07-29 10:25:00,133.18,133.34,133.1,133.19,18103.0,117.4413,117.5824,117.3708,117.4502,18103.0
2019-07-29 10:30:00,133.17,133.45,133.17,133.38,19607.0,117.4325,117.6794,117.4325,117.6177,19607.0
2019-07-29 10:35:00,133.38,133.53,133.28,133.5,23435.0,117.6177,117.75,117.5295,117.7235,23435.0
2019-07-29 10:40:00,133.48,133.87,133.43,133.84,41732.0,117.7059,118.0498,117.6618,118.0234,41732.0
2019-07-29 10:45:00,133.86,134.13,133.83,134.09,81418.0,118.041,118.2791,118.0145,118.2438,81418.0
2019-07-29 10:50:00,134.09,134.34,134.08,134.21,32614.0,118.2438,118.4643,118.235,118.3496,32614.0
2019-07-29 10:55:00,134.24,134.3,134.03,134.18,25974.0,118.3761,118.429,118.1909,118.3232,25974.0
2019-07-29 11:00:00,134.23,134.23,134.12,134.16,17769.0,118.3673,118.3673,118.2703,118.3055,17769.0
2019-07-29 11:05:00,134.16,134.21,134.07,134.16,16938.0,118.3055,118.3496,118.2262,118.3055,16938.0
2019-07-29 11:10:00,134.19,134.26,134.12,134.22,15830.0,118.332,118.3937,118.2703,118.3584,15830.0
2019-07-29 11:15:00,134.21,134.35,134.12,134.35,25343.0,118.3496,118.4731,118.2703,118.4731,25343.0
2019-07-29 11:20:00,134.35,134.42,134.32,134.38,18015.0,118.4731,118.5348,118.4466,118.4995,18015.0
2019-07-29 11:25:00,134.4,134.44,134.33,134.42,22143.0,118.5172,118.5524,118.4554,118.5348,22143.0
2019-07-29 11:30:00,134.43,134.47,134.34,134.34,15535.0,118.5436,118.5789,118.4643,118.4643,15535.0
2019-07-29 11:35:00,134.33,134.45,134.3,134.37,11673.0,118.4554,118.5613,118.429,118.4907,11673.0
2019-07-29 11:40:00,134.35,134.42,134.27,134.41,11906.0,118.4731,118.5348,118.4025,118.526,11906.0
2019-07-29 11:45:00,134.43,134.47,134.32,134.32,10239.0,118.5436,118.5789,118.4466,118.4466,10239.0
2019-07-29 11:50:00,134.34,134.5,134.33,134.42,14333.0,118.4643,118.6054,118.4554,118.5348,14333.0
2019-07-29 11:55:00,134.42,134.64,134.42,134.58,102923.0,118.5348,118.7288,118.5348,118.6759,102923.0
2019-07-29 12:00:00,134.6,134.6,134.38,134.39,15527.0,118.6935,118.6935,118.4995,118.5084,15527.0
2019-07-29 12:05:00,134.39,134.45,134.34,134.37,13218.0,118.5084,118.5613,118.4643,118.4907,13218.0
2019-07-29 12:10:00,134.37,134.39,134.19,134.21,27679.0,118.4907,118.5084,118.332,118.3496,27679.0
2019-07-29 12:15:00,134.2,134.22,134.03,134.22,58261.0,118.3408,118.3584,118.1909,118.3584,58261.0
2019-07-29 12:20:00,134.22,134.44,134.22,134.43,19116.0,118.3584,118.5524,118.3584,118.5436,19116.0
2019-07-29 12:25:00,134.42,134.48,134.39,134.48,10934.0,118.5348,118.5877,118.5084,118.5877,10934.0
2019-07-29 12:30:00,134.49,134.51,134.43,134.48,15619.0,118.5965,118.6142,118.5436,118.5877,15619.0
2019-07-29 12:35:00,134.49,134.51,134.36,134.44,12663.0,118.5965,118.6142,118.4819,118.5524,12663.0
2019-07-29 12:40:00,134.44,134.51,134.43,134.48,12359.0,118.5524,118.6142,118.5436,118.5877,12359.0
2019-07-29 12:45:00,134.46,134.49,134.42,134.46,10150.0,118.5701,118.5965,118.5348,118.5701,10150.0
2019-07-29 12:50:00,134.45,134.51,134.41,134.49,10778.0,118.5613,118.6142,118.526,118.5965,10778.0
2019-07-29 12:55:00,134.49,134.65,134.49,134.6,24434.0,118.5965,118.7376,118.5965,118.6935,24434.0
2019-07-29 13:00:00,134.61,134.65,134.51,134.55,17407.0,118.7024,118.7376,118.6142,118.6494,17407.0
2019-07-29 13:05:00,134.57,134.57,134.42,134.48,18077.0,118.6671,118.6671,118.5348,118.5877,18077.0
2019-07-29 13:10:00,134.5,134.6,134.46,134.53,10280.0,118.6054,118.6935,118.5701,118.6318,10280.0
2019-07-29 13:15:00,134.55,134.61,134.44,134.52,18030.0,118.6494,118.7024,118.5524,118.623,18030.0
2019-07-29 13:20:00,134.54,134.6,134.47,134.58,12991.0,118.6406,118.6935,118.5789,118.6759,12991.0
2019-07-29 13:25:00,134.59,134.59,134.5,134.53,9106.0,118.6847,118.6847,118.6054,118.6318,9106.0
2019-07-29 13:30:00,134.54,134.61,134.49,134.49,15436.0,118.6406,118.7024,118.5965,118.5965,15436.0
2019-07-29 13:35:00,134.5,134.52,134.37,134.46,10382.0,118.6054,118.623,118.4907,118.5701,10382.0
2019-07-29 13:40:00,134.47,134.48,134.42,134.43,7217.0,118.5789,118.5877,118.5348,118.5436,7217.0
2019-07-29 13:45:00,134.41,134.45,134.35,134.43,12290.0,118.526,118.5613,118.4731,118.5436,12290.0
2019-07-29 13:50:00,134.43,134.48,134.38,134.38,11233.0,118.5436,118.5877,118.4995,118.4995,11233.0
2019-07-29 13:55:00,134.37,134.42,134.32,134.34,12952.0,118.4907,118.5348,118.4466,118.4643,12952.0
2019-07-29 14:00:00,134.36,134.36,134.09,134.09,13218.0,118.4819,118.4819,118.2438,118.2438,13218.0
2019-07-29 14:05:00,134.1,134.23,134.07,134.15,26720.0,118.2526,118.3673,118.2262,118.2967,26720.0
2019-07-29 14:10:00,134.13,134.16,134.08,134.11,18278.0,118.2791,118.3055,118.235,118.2614,18278.0
2019-07-29 14:15:00,134.1,134.12,134.03,134.1,15001.0,118.2526,118.2703,118.1909,118.2526,15001.0
2019-07-29 14:20:00,134.11,134.26,134.08,134.26,14570.0,118.2614,118.3937,118.235,118.3937,14570.0
2019-07-29 14:25:00,134.25,134.26,134.16,134.24,7689.0,118.3849,118.3937,118.3055,118.3761,7689.0
2019-07-29 14:30:00,134.22,134.23,134.1,134.17,10188.0,118.3584,118.3673,118.2526,118.3144,10188.0
2019-07-29 14:35:00,134.16,134.19,134.11,134.15,10774.0,118.3055,118.332,118.2614,118.2967,10774.0
2019-07-29 14:40:00,134.15,134.26,134.12,134.24,9343.0,118.2967,118.3937,118.2703,118.3761,9343.0
2019-07-29 14:45:00,134.24,134.29,134.22,134.28,12605.0,118.3761,118.4202,118.3584,118.4114,12605.0
2019-07-29 14:50:00,134.29,134.36,134.28,134.33,10295.0,118.4202,118.4819,118.4114,118.4554,10295.0
2019-07-29 14:55:00,134.34,134.4,134.24,134.24,25015.0,118.4643,118.5172,118.3761,118.3761,25015.0
2019-07-29 15:00:00,134.26,134.33,134.22,134.33,11870.0,118.3937,118.4554,118.3584,118.4554,11870.0
2019-07-29 15:05:00,134.32,134.34,134.22,134.28,12638.0,118.4466,118.4643,118.3584,118.4114,12638.0
2019-07-29 15:10:00,134.27,134.3,134.24,134.25,8696.0,118.4025,118.429,118.3761,118.3849,8696.0
2019-07-29 15:15:00,134.24,134.25,134.12,134.2,19141.0,118.3761,118.3849,118.2703,118.3408,19141.0
2019-07-29 15:20:00,134.19,134.22,134.14,134.18,14928.0,118.332,118.3584,118.2879,118.3232,14928.0
2019-07-29 15:25:00,134.18,134.19,134.1,134.12,12570.0,118.3232,118.332,118.2526,118.2703,12570.0
2019-07-29 15:30:00,134.13,134.16,134.0,134.06,39878.0,118.2791,118.3055,118.1644,118.2174,39878.0
2019-07-29 15:35:00,134.05,134.1,133.92,134.0,22615.0,118.2085,118.2526,118.0939,118.1644,22615.0
2019-07-29 15:40:00,134.0,134.34,134.0,134.33,38127.0,118.1644,118.4643,118.1644,118.4554,38127.0
2019-07-29 15:45:00,134.33,134.39,134.24,134.38,31656.0,118.4554,118.5084,118.3761,118.4995,31656.0
2019-07-29 15:50:00,134.39,134.55,134.39,134.53,52891.0,118.5084,118.6494,118.5084,118.6318,52891.0
2019-07-29 15:55:00,134.53,134.55,134.41,134.46,106530.0,118.6318,118.6494,118.526,118.5701,106530.0
2019-07-30 09:30:00,133.32,133.32,131.49,131.67,187984.0,117.5648,117.5648,115.9511,116.1098,187984.0
2019-07-30 09:35:00,131.69,132.29,131.63,132.05,103432.0,116.1274,116.6565,116.0745,116.4449,103432.0
2019-07-30 09:40:00,132.06,132.43,131.96,132.43,96294.0,116.4537,116.78,116.3655,116.78,96294.0
2019-07-30 09:45:00,132.46,132.89,132.35,132.83,67025.0,116.8064,117.1856,116.7094,117.1327,67025.0
2019-07-30 09:50:00,132.84,132.84,132.43,132.6,29955.0,117.1415,117.1415,116.78,116.9299,29955.0
2019-07-30 09:55:00,132.6,132.61,132.25,132.29,33524.0,116.9299,116.9387,116.6213,116.6565,33524.0
2019-07-30 10:00:00,132.33,132.65,132.33,132.58,29004.0,116.6918,116.974,116.6918,116.9123,29004.0
2019-07-30 10:05:00,132.63,132.63,132.48,132.49,43503.0,116.9563,116.9563,116.8241,116.8329,43503.0
2019-07-30 10:10:00,132.47,132.6,132.41,132.57,27824.0,116.8153,116.9299,116.7623,116.9034,27824.0
2019-07-30 10:15:00,132.55,132.94,132.55,132.88,31979.0,116.8858,117.2297,116.8858,117.1768,31979.0
2019-07-30 10:20:00,132.85,132.85,132.32,132.39,31962.0,117.1503,117.1503,116.683,116.7447,31962.0
2019-07-30 10:25:00,132.36,132.47,132.24,132.47,29972.0,116.7183,116.8153,116.6124,116.8153,29972.0
2019-07-30 10:30:00,132.46,132.74,132.4,132.66,18488.0,116.8064,117.0533,116.7535,116.9828,18488.0
2019-07-30 10:35:00,132.68,132.8,132.6,132.8,22961.0,117.0004,117.1063,116.9299,117.1063,22961.0
2019-07-30 10:40:00,132.8,132.95,132.61,132.62,24022.0,117.1063,117.2385,116.9387,116.9475,24022.0
2019-07-30 10:45:00,132.58,132.68,132.46,132.67,26775.0,116.9123,117.0004,116.8064,116.9916,26775.0
2019-07-30 10:50:00,132.71,132.88,132.65,132.76,15983.0,117.0269,117.1768,116.974,117.071,15983.0
2019-07-30 10:55:00,132.76,132.81,132.66,132.73,19376.0,117.071,117.1151,116.9828,117.0445,19376.0
2019-07-30 11:00:00,132.74,133.03,132.73,132.94,25782.0,117.0533,117.3091,117.0445,117.2297,25782.0
2019-07-30 11:05:00,132.96,133.16,132.96,133.16,21924.0,117.2473,117.4237,117.2473,117.4237,21924.0
2019-07-30 11:10:00,133.17,133.23,133.06,133.15,21746.0,117.4325,117.4854,117.3355,117.4149,21746.0
2019-07-30 11:15:00,133.17,133.29,133.1,133.29,10004.0,117.4325,117.5383,117.3708,117.5383,10004.0
2019-07-30 11:20:00,133.28,133.43,133.23,133.31,19586.0,117.5295,117.6618,117.4854,117.556,19586.0
2019-07-30 11:25:00,133.31,133.33,133.18,133.29,16912.0,117.556,117.5736,117.4413,117.5383,16912.0
2019-07-30 11:30:00,133.31,133.58,133.31,133.5,15392.0,117.556,117.7941,117.556,117.7235,15392.0
2019-07-30 11:35:00,133.5,133.53,133.32,133.34,13553.0,117.7235,117.75,117.5648,117.5824,13553.0
2019-07-30 11:40:00,133.37,133.41,133.3,133.35,13804.0,117.6089,117.6442,117.5472,117.5913,13804.0
2019-07-30 11:45:00,133.33,133.39,133.28,133.31,11410.0,117.5736,117.6265,117.5295,117.556,11410.0
2019-07-30 11:50:00,133.34,133.34,133.18,133.25,13449.0,117.5824,117.5824,117.4413,117.5031,13449.0
2019-07-30 11:55:00,133.25,133.26,132.95,132.95,21234.0,117.5031,117.5119,117.2385,117.2385,21234.0
2019-07-30 12:00:00,132.94,133.03,132.87,132.87,39486.0,117.2297,117.3091,117.168,117.168,39486.0
2019-07-30 12:05:00,132.87,132.97,132.84,132.86,23832.0,117.168,117.2562,117.1415,117.1592,23832.0
2019-07-30 12:10:00,132.85,132.95,132.85,132.91,21802.0,117.1503,117.2385,117.1503,117.2033,21802.0
2019-07-30 12:15:00,132.92,132.98,132.88,132.92,36849.0,117.2121,117.265,117.1768,117.2121,36849.0
2019-07-30 12:20:00,132.91,133.04,132.84,132.98,22387.0,117.2033,117.3179,117.1415,117.265,22387.0
2019-07-30 12:25:00,132.97,133.0,132.89,132.99,28101.0,117.2562,117.2826,117.1856,117.2738,28101.0
2019-07-30 12:30:00,132.99,133.02,132.9,132.93,22589.0,117.2738,117.3003,117.1944,117.2209,22589.0
2019-07-30 12:35:00,132.94,132.99,132.89,132.95,10631.0,117.2297,117.2738,117.1856,117.2385,10631.0
2019-07-30 12:40:00,132.96,133.0,132.92,132.99,11900.0,117.2473,117.2826,117.2121,117.2738,11900.0
2019-07-30 12:45:00,132.99,132.99,132.9,132.98,6705.0,117.2738,117.2738,117.1944,117.265,6705.0
2019-07-30 12:50:00,132.96,132.99,132.81,132.81,11099.0,117.2473,117.2738,117.1151,117.1151,11099.0
2019-07-30 12:55:00,132.81,132.82,132.72,132.77,17689.0,117.1151,117.1239,117.0357,117.0798,17689.0
2019-07-30 13:00:00,132.76,132.79,132.66,132.67,21086.0,117.071,117.0974,116.9828,116.9916,21086.0
2019-07-30 13:05:00,132.67,132.77,132.64,132.7,15836.0,116.9916,117.0798,116.9652,117.0181,15836.0
2019-07-30 13:10:00,132.7,132.8,132.69,132.72,14279.0,117.0181,117.1063,117.0093,117.0357,14279.0
2019-07-30 13:15:00,132.71,132.79,132.65,132.72,20863.0,117.0269,117.0974,116.974,117.0357,20863.0
2019-07-30 13:20:00,132.71,132.78,132.69,132.69,10163.0,117.0269,117.0886,117.0093,117.0093,10163.0
2019-07-30 13:25:00,132.7,132.7,132.61,132.68,14539.0,117.0181,117.0181,116.9387,117.0004,14539.0
2019-07-30 13:30:00,132.71,132.73,132.65,132.65,23975.0,117.0269,117.0445,116.974,116.974,23975.0
2019-07-30 13:35:00,132.63,132.78,132.62,132.78,16184.0,116.9563,117.0886,116.9475,117.0886,16184.0
2019-07-30 13:40:00,132.77,132.79,132.72,132.77,16632.0,117.0798,117.0974,117.0357,117.0798,16632.0
2019-07-30 13:45:00,132.77,132.83,132.7,132.83,20027.0,117.0798,117.1327,117.0181,117.1327,20027.0
2019-07-30 13:50:00,132.83,132.89,132.78,132.82,10869.0,117.1327,117.1856,117.0886,117.1239,10869.0
2019-07-30 13:55:00,132.84,132.88,132.81,132.84,9214.0,117.1415,117.1768,117.1151,117.1415,9214.0
2019-07-30 14:00:00,132.84,133.01,132.82,133.0,19273.0,117.1415,117.2914,117.1239,117.2826,19273.0
2019-07-30 14:05:00,133.0,133.03,132.93,132.97,16168.0,117.2826,117.3091,117.2209,117.2562,16168.0
2019-07-30 14:10:00,132.97,133.0,132.95,132.97,26715.0,117.2562,117.2826,117.2385,117.2562,26715.0
2019-07-30 14:15:00,132.97,133.01,132.94,132.98,61241.0,117.2562,117.2914,117.2297,117.265,61241.0
2019-07-30 14:20:00,132.99,133.04,132.91,132.99,40701.0,117.2738,117.3179,117.2033,117.2738,40701.0
2019-07-30 14:25:00,132.97,133.02,132.92,132.95,9753.0,117.2562,117.3003,117.2121,117.2385,9753.0
2019-07-30 14:30:00,132.96,132.96,132.87,132.88,11096.0,117.2473,117.2473,117.168,117.1768,11096.0
2019-07-30 14:35:00,132.88,132.93,132.85,132.88,32195.0,117.1768,117.2209,117.1503,117.1768,32195.0
2019-07-30 14:40:00,132.87,132.89,132.81,132.84,17359.0,117.168,117.1856,117.1151,117.1415,17359.0
2019-07-30 14:45:00,132.85,132.88,132.79,132.88,22855.0,117.1503,117.1768,117.0974,117.1768,22855.0
2019-07-30 14:50:00,132.87,132.93,132.78,132.82,23227.0,117.168,117.2209,117.0886,117.1239,23227.0
2019-07-30 14:55:00,132.81,132.83,132.73,132.81,16811.0,117.1151,117.1327,117.0445,117.1151,16811.0
2019-07-30 15:00:00,132.81,132.86,132.78,132.8,19817.0,117.1151,117.1592,117.0886,117.1063,19817.0
2019-07-30 15:05:00,132.79,132.81,132.71,132.73,10082.0,117.0974,117.1151,117.0269,117.0445,10082.0
2019-07-30 15:10:00,132.73,132.87,132.71,132.87,15708.0,117.0445,117.168,117.0269,117.168,15708.0
2019-07-30 15:15:00,132.86,132.9,132.78,132.83,31406.0,117.1592,117.1944,117.0886,117.1327,31406.0
2019-07-30 15:20:00,132.82,132.85,132.72,132.76,32738.0,117.1239,117.1503,117.0357,117.071,32738.0
2019-07-30 15:25:00,132.77,132.77,132.69,132.72,29682.0,117.0798,117.0798,117.0093,117.0357,29682.0
2019-07-30 15:30:00,132.72,132.76,132.71,132.72,18826.0,117.0357,117.071,117.0269,117.0357,18826.0
2019-07-30 15:35:00,132.72,132.78,132.69,132.73,53005.0,117.0357,117.0886,117.0093,117.0445,53005.0
2019-07-30 15:40:00,132.74,132.8,132.64,132.76,106768.0,117.0533,117.1063,116.9652,117.071,106768.0
2019-07-30 15:45:00,132.76,133.01,132.73,132.99,77251.0,117.071,117.2914,117.0445,117.2738,77251.0
2019-07-30 15:50:00,132.99,133.02,132.87,132.88,66585.0,117.2738,117.3003,117.168,117.1768,66585.0
2019-07-30 15:55:00,132.87,132.95,132.79,132.94,112906.0,117.168,117.2385,117.0974,117.2297,112906.0
2019-07-31 09:30:00,132.9,133.11,132.69,132.92,66918.0,117.1944,117.3796,117.0093,117.2121,66918.0
2019-07-31 09:35:00,132.97,133.05,132.59,132.62,24480.0,117.2562,117.3267,116.9211,116.9475,24480.0
2019-07-31 09:40:00,132.65,132.73,132.25,132.64,48720.0,116.974,117.0445,116.6213,116.9652,48720.0
2019-07-31 09:45:00,132.64,132.85,132.58,132.6,20060.0,116.9652,117.1503,116.9123,116.9299,20060.0
2019-07-31 09:50:00,132.62,132.98,132.62,132.74,22196.0,116.9475,117.265,116.9475,117.0533,22196.0
2019-07-31 09:55:00,132.74,133.05,132.73,132.95,39969.0,117.0533,117.3267,117.0445,117.2385,39969.0
2019-07-31 10:00:00,132.92,132.92,132.67,132.8,25273.0,117.2121,117.2121,116.9916,117.1063,25273.0
2019-07-31 10:05:00,132.76,132.89,132.6,132.88,41943.0,117.071,117.1856,116.9299,117.1768,41943.0
2019-07-31 10:10:00,132.91,133.03,132.87,133.0,13873.0,117.2033,117.3091,117.168,117.2826,13873.0
2019-07-31 10:15:00,133.04,133.06,132.96,133.05,34303.0,117.3179,117.3355,117.2473,117.3267,34303.0
2019-07-31 10:20:00,133.06,133.19,132.95,133.14,33065.0,117.3355,117.4502,117.2385,117.4061,33065.0
2019-07-31 10:25:00,133.13,133.16,132.92,132.93,16089.0,117.3973,117.4237,117.2121,117.2209,16089.0
2019-07-31 10:30:00,132.91,133.01,132.78,132.89,25962.0,117.2033,117.2914,117.0886,117.1856,25962.0
2019-07-31 10:35:00,132.88,133.04,132.77,133.03,32416.0,117.1768,117.3179,117.0798,117.3091,32416.0
2019-07-31 10:40:00,133.04,133.18,133.04,133.08,38583.0,117.3179,117.4413,117.3179,117.3532,38583.0
2019-07-31 10:45:00,133.08,133.21,133.03,133.21,13667.0,117.3532,117.4678,117.3091,117.4678,13667.0
2019-07-31 10:50:00,133.21,133.35,133.1,133.33,13823.0,117.4678,117.5913,117.3708,117.5736,13823.0
2019-07-31 10:55:00,133.37,133.45,133.33,133.41,16271.0,117.6089,117.6794,117.5736,117.6442,16271.0
2019-07-31 11:00:00,133.4,133.6,133.4,133.56,15174.0,117.6353,117.8117,117.6353,117.7764,15174.0
2019-07-31 11:05:00,133.59,133.61,133.54,133.59,14288.0,117.8029,117.8205,117.7588,117.8029,14288.0
2019-07-31 11:10:00,133.59,133.63,133.52,133.61,19335.0,117.8029,117.8382,117.7412,117.8205,19335.0
2019-07-31 11:15:00,133.6,133.72,133.54,133.65,19081.0,117.8117,117.9175,117.7588,117.8558,19081.0
2019-07-31 11:20:00,133.63,133.72,133.62,133.62,15499.0,117.8382,117.9175,117.8293,117.8293,15499.0
2019-07-31 11:25:00,133.62,133.64,133.54,133.56,14529.0,117.8293,117.847,117.7588,117.7764,14529.0
2019-07-31 11:30:00,133.54,133.71,133.52,133.59,18667.0,117.7588,117.9087,117.7412,117.8029,18667.0
2019-07-31 11:35:00,133.61,133.82,133.59,133.8,13498.0,117.8205,118.0057,117.8029,117.9881,13498.0
2019-07-31 11:40:00,133.81,133.91,133.8,133.91,13800.0,117.9969,118.0851,117.9881,118.0851,13800.0
2019-07-31 11:45:00,133.91,133.95,133.87,133.94,10272.0,118.0851,118.1204,118.0498,118.1115,10272.0
2019-07-31 11:50:00,133.96,134.06,133.9,133.97,26564.0,118.1292,118.2174,118.0763,118.138,26564.0
2019-07-31 11:55:00,133.94,134.0,133.87,133.91,16799.0,118.1115,118.1644,118.0498,118.0851,16799.0
2019-07-31 12:00:00,133.91,133.99,133.88,133.98,16476.0,118.0851,118.1556,118.0586,118.1468,16476.0
2019-07-31 12:05:00,133.97,134.02,133.86,133.88,11382.0,118.138,118.1821,118.041,118.0586,11382.0
2019-07-31 12:10:00,133.87,134.03,133.87,133.96,24895.0,118.0498,118.1909,118.0498,118.1292,24895.0
2019-07-31 12:15:00,133.96,134.04,133.94,134.0,27929.0,118.1292,118.1997,118.1115,118.1644,27929.0
2019-07-31 12:20:00,134.0,134.05,133.99,134.03,16216.0,118.1644,118.2085,118.1556,118.1909,16216.0
2019-07-31 12:25:00,134.05,134.11,134.04,134.1,10883.0,118.2085,118.2614,118.1997,118.2526,10883.0
2019-07-31 12:30:00,134.11,134.12,133.99,134.0,20012.0,118.2614,118.2703,118.1556,118.1644,20012.0
2019-07-31 12:35:00,134.0,134.04,133.99,134.04,14785.0,118.1644,118.1997,118.1556,118.1997,14785.0
2019-07-31 12:40:00,134.02,134.04,133.98,134.01,15880.0,118.1821,118.1997,118.1468,118.1733,15880.0
2019-07-31 12:45:00,134.01,134.09,134.0,134.05,13127.0,118.1733,118.2438,118.1644,118.2085,13127.0
2019-07-31 12:50:00,134.05,134.08,134.01,134.05,12618.0,118.2085,118.235,118.1733,118.2085,12618.0
2019-07-31 12:55:00,134.06,134.11,134.04,134.06,7521.0,118.2174,118.2614,118.1997,118.2174,7521.0
2019-07-31 13:00:00,134.07,134.17,134.05,134.13,17885.0,118.2262,118.3144,118.2085,118.2791,17885.0
2019-07-31 13:05:00,134.13,134.25,134.13,134.24,14948.0,118.2791,118.3849,118.2791,118.3761,14948.0
2019-07-31 13:10:00,134.25,134.29,134.04,134.06,16352.0,118.3849,118.4202,118.1997,118.2174,16352.0
2019-07-31 13:15:00,134.07,134.15,134.04,134.15,6541.0,118.2262,118.2967,118.1997,118.2967,6541.0
2019-07-31 13:20:00,134.17,134.29,134.13,134.27,18044.0,118.3144,118.4202,118.2791,118.4025,18044.0
2019-07-31 13:25:00,134.29,134.37,134.2,134.25,11974.0,118.4202,118.4907,118.3408,118.3849,11974.0
2019-07-31 13:30:00,134.23,134.31,134.17,134.19,13513.0,118.3673,118.4378,118.3144,118.332,13513.0
2019-07-31 13:35:00,134.17,134.18,133.93,133.96,37368.0,118.3144,118.3232,118.1027,118.1292,37368.0
2019-07-31 13:40:00,133.97,134.08,133.87,133.87,16865.0,118.138,118.235,118.0498,118.0498,16865.0
2019-07-31 13:45:00,133.89,133.94,133.84,133.92,11998.0,118.0674,118.1115,118.0234,118.0939,11998.0
2019-07-31 13:50:00,133.92,133.94,133.82,133.94,16120.0,118.0939,118.1115,118.0057,118.1115,16120.0
2019-07-31 13:55:00,133.94,134.16,133.87,134.04,16682.0,118.1115,118.3055,118.0498,118.1997,16682.0
2019-07-31 14:00:00,134.02,134.03,133.3,133.49,46985.0,118.1821,118.1909,117.5472,117.7147,46985.0
2019-07-31 14:05:00,133.52,133.81,133.42,133.65,29720.0,117.7412,117.9969,117.653,117.8558,29720.0
2019-07-31 14:10:00,133.61,133.75,133.53,133.61,18433.0,117.8205,117.944,117.75,117.8205,18433.0
2019-07-31 14:15:00,133.58,133.62,133.44,133.56,18294.0,117.7941,117.8293,117.6706,117.7764,18294.0
2019-07-31 14:20:00,133.53,133.59,133.45,133.5,14452.0,117.75,117.8029,117.6794,117.7235,14452.0
2019-07-31 14:25:00,133.54,133.63,133.45,133.53,14849.0,117.7588,117.8382,117.6794,117.75,14849.0
2019-07-31 14:30:00,133.5,133.59,133.37,133.4,19335.0,117.7235,117.8029,117.6089,117.6353,19335.0
2019-07-31 14:35:00,133.44,133.5,132.7,132.83,37842.0,117.6706,117.7235,117.0181,117.1327,37842.0
2019-07-31 14:40:00,132.77,132.82,132.17,132.3,64549.0,117.0798,117.1239,116.5507,116.6653,64549.0
2019-07-31 14:45:00,132.26,132.33,131.85,131.94,100802.0,116.6301,116.6918,116.2685,116.3479,100802.0
2019-07-31 14:50:00,131.92,131.98,131.01,131.85,120368.0,116.3302,116.3832,115.5278,116.2685,120368.0
2019-07-31 14:55:00,131.83,132.07,131.62,131.77,66590.0,116.2509,116.4625,116.0657,116.198,66590.0
2019-07-31 15:00:00,131.75,132.37,131.46,131.99,82396.0,116.1803,116.7271,115.9246,116.392,82396.0
2019-07-31 15:05:00,132.04,132.56,131.99,132.39,68036.0,116.4361,116.8946,116.392,116.7447,68036.0
2019-07-31 15:10:00,132.33,132.43,132.15,132.33,55765.0,116.6918,116.78,116.5331,116.6918,55765.0
2019-07-31 15:15:00,132.33,132.59,132.13,132.54,43356.0,116.6918,116.9211,116.5154,116.877,43356.0
2019-07-31 15:20:00,132.53,132.8,132.48,132.7,40428.0,116.8682,117.1063,116.8241,117.0181,40428.0
2019-07-31 15:25:00,132.73,132.97,132.69,132.89,47625.0,117.0445,117.2562,117.0093,117.1856,47625.0
2019-07-31 15:30:00,132.89,132.9,132.49,132.49,47250.0,117.1856,117.1944,116.8329,116.8329,47250.0
2019-07-31 15:35:00,132.5,132.71,132.48,132.48,69965.0,116.8417,117.0269,116.8241,116.8241,69965.0
2019-07-31 15:40:00,132.51,132.59,132.24,132.5,64666.0,116.8505,116.9211,116.6124,116.8417,64666.0
2019-07-31 15:45:00,132.51,132.57,131.97,132.09,80815.0,116.8505,116.9034,116.3743,116.4802,80815.0
2019-07-31 15:50:00,132.08,132.14,131.81,131.93,151582.0,116.4713,116.5242,116.2332,116.3391,151582.0
2019-07-31 15:55:00,131.95,132.12,131.66,131.66,241418.0,116.3567,116.5066,116.101,116.101,241418.0
2019-08-01 09:30:00,131.64,132.05,131.49,131.88,58901.0,116.0833,116.4449,115.9511,116.295,58901.0
2019-08-01 09:35:00,131.88,131.93,131.26,131.82,45489.0,116.295,116.3391,115.7482,116.2421,45489.0
2019-08-01 09:40:00,131.73,131.95,131.55,131.73,29737.0,116.1627,116.3567,116.004,116.1627,29737.0
2019-08-01 09:45:00,131.76,132.08,131.68,132.0,35052.0,116.1892,116.4713,116.1186,116.4008,35052.0
2019-08-01 09:50:00,132.03,132.11,131.86,131.87,44159.0,116.4272,116.4978,116.2773,116.2862,44159.0
2019-08-01 09:55:00,131.86,132.08,131.85,131.95,27311.0,116.2773,116.4713,116.2685,116.3567,27311.0
2019-08-01 10:00:00,131.89,131.92,131.66,131.92,53569.0,116.3038,116.3302,116.101,116.3302,53569.0
2019-08-01 10:05:00,131.87,132.28,131.87,132.17,31114.0,116.2862,116.6477,116.2862,116.5507,31114.0
2019-08-01 10:10:00,132.18,132.48,132.18,132.44,39826.0,116.5595,116.8241,116.5595,116.7888,39826.0
2019-08-01 10:15:00,132.42,132.66,132.38,132.57,19501.0,116.7712,116.9828,116.7359,116.9034,19501.0
2019-08-01 10:20:00,132.57,132.75,132.55,132.67,35426.0,116.9034,117.0622,116.8858,116.9916,35426.0
2019-08-01 10:25:00,132.68,132.83,132.63,132.8,61499.0,117.0004,117.1327,116.9563,117.1063,61499.0
2019-08-01 10:30:00,132.81,132.94,132.61,132.9,45236.0,117.1151,117.2297,116.9387,117.1944,45236.0
2019-08-01 10:35:00,132.9,133.03,132.88,132.95,40303.0,117.1944,117.3091,117.1768,117.2385,40303.0
2019-08-01 10:40:00,132.97,133.02,132.56,132.6,48993.0,117.2562,117.3003,116.8946,116.9299,48993.0
2019-08-01 10:45:00,132.57,132.76,132.44,132.66,22612.0,116.9034,117.071,116.7888,116.9828,22612.0
2019-08-01 10:50:00,132.71,132.9,132.63,132.84,15497.0,117.0269,117.1944,116.9563,117.1415,15497.0
2019-08-01 10:55:00,132.84,133.03,132.77,133.03,14301.0,117.1415,117.3091,117.0798,117.3091,14301.0
2019-08-01 11:00:00,132.99,133.19,132.9,132.94,33778.0,117.2738,117.4502,117.1944,117.2297,33778.0
2019-08-01 11:05:00,132.99,133.07,132.84,132.96,15978.0,117.2738,117.3443,117.1415,117.2473,15978.0
2019-08-01 11:10:00,132.98,133.19,132.96,133.08,16372.0,117.265,117.4502,117.2473,117.3532,16372.0
2019-08-01 11:15:00,133.07,133.17,132.82,132.92,13327.0,117.3443,117.4325,117.1239,117.2121,13327.0
2019-08-01 11:20:00,132.96,132.99,132.7,132.72,10391.0,117.2473,117.2738,117.0181,117.0357,10391.0
2019-08-01 11:25:00,132.72,132.74,132.55,132.63,15448.0,117.0357,117.0533,116.8858,116.9563,15448.0
2019-08-01 11:30:00,132.63,132.73,132.34,132.41,17649.0,116.9563,117.0445,116.7006,116.7623,17649.0
2019-08-01 11:35:00,132.47,132.56,132.37,132.53,12947.0,116.8153,116.8946,116.7271,116.8682,12947.0
2019-08-01 11:40:00,132.55,132.83,132.51,132.83,15798.0,116.8858,117.1327,116.8505,117.1327,15798.0
2019-08-01 11:45:00,132.82,132.85,132.74,132.85,9817.0,117.1239,117.1503,117.0533,117.1503,9817.0
2019-08-01 11:50:00,132.85,132.85,132.61,132.61,12776.0,117.1503,117.1503,116.9387,116.9387,12776.0
2019-08-01 11:55:00,132.64,132.66,132.5,132.52,16821.0,116.9652,116.9828,116.8417,116.8593,16821.0
2019-08-01 12:00:00,132.52,132.6,132.47,132.59,22256.0,116.8593,116.9299,116.8153,116.9211,22256.0
2019-08-01 12:05:00,132.58,132.58,132.36,132.41,19824.0,116.9123,116.9123,116.7183,116.7623,19824.0
2019-08-01 12:10:00,132.42,132.49,132.28,132.29,32284.0,116.7712,116.8329,116.6477,116.6565,32284.0
2019-08-01 12:15:00,132.28,132.33,132.2,132.21,23231.0,116.6477,116.6918,116.5772,116.586,23231.0
2019-08-01 12:20:00,132.23,132.48,132.2,132.48,29534.0,116.6036,116.8241,116.5772,116.8241,29534.0
2019-08-01 12:25:00,132.5,132.55,132.42,132.54,22881.0,116.8417,116.8858,116.7712,116.877,22881.0
2019-08-01 12:30:00,132.55,132.58,132.4,132.45,15430.0,116.8858,116.9123,116.7535,116.7976,15430.0
2019-08-01 12:35:00,132.44,132.49,132.43,132.48,12636.0,116.7888,116.8329,116.78,116.8241,12636.0
2019-08-01 12:40:00,132.48,132.56,132.44,132.54,12690.0,116.8241,116.8946,116.7888,116.877,12690.0
2019-08-01 12:45:00,132.55,132.58,132.38,132.44,17041.0,116.8858,116.9123,116.7359,116.7888,17041.0
2019-08-01 12:50:00,132.44,132.53,132.41,132.44,6559.0,116.7888,116.8682,116.7623,116.7888,6559.0
2019-08-01 12:55:00,132.44,132.44,132.35,132.41,5929.0,116.7888,116.7888,116.7094,116.7623,5929.0
2019-08-01 13:00:00,132.42,132.53,132.42,132.46,10050.0,116.7712,116.8682,116.7712,116.8064,10050.0
2019-08-01 13:05:00,132.46,132.5,132.34,132.42,10673.0,116.8064,116.8417,116.7006,116.7712,10673.0
2019-08-01 13:10:00,132.4,132.42,132.26,132.27,11616.0,116.7535,116.7712,116.6301,116.6389,11616.0
2019-08-01 13:15:00,132.27,132.36,132.26,132.32,6842.0,116.6389,116.7183,116.6301,116.683,6842.0
2019-08-01 13:20:00,132.3,132.39,132.28,132.38,7772.0,116.6653,116.7447,116.6477,116.7359,7772.0
2019-08-01 13:25:00,132.39,132.4,131.03,131.16,86975.0,116.7447,116.7535,115.5454,115.6601,86975.0
2019-08-01 13:30:00,131.16,131.37,130.07,130.08,103468.0,115.6601,115.8452,114.6989,114.7077,103468.0
2019-08-01 13:35:00,130.05,130.1,129.08,129.09,137401.0,114.6812,114.7253,113.8259,113.8347,137401.0
2019-08-01 13:40:00,129.16,129.16,127.78,127.79,246541.0,113.8964,113.8964,112.6795,112.6883,246541.0
2019-08-01 13:45:00,127.85,128.29,127.77,128.26,148415.0,112.7412,113.1292,112.6707,113.1028,148415.0
2019-08-01 13:50:00,128.16,128.37,127.41,127.45,119020.0,113.0146,113.1998,112.3532,112.3885,119020.0
2019-08-01 13:55:00,127.44,127.95,127.07,127.93,138670.0,112.3797,112.8294,112.0534,112.8118,138670.0
2019-08-01 14:00:00,127.9,128.03,127.59,127.59,88386.0,112.7853,112.9,112.5119,112.5119,88386.0
2019-08-01 14:05:00,127.69,127.99,127.5,127.5,55817.0,112.6001,112.8647,112.4326,112.4326,55817.0
2019-08-01 14:10:00,127.5,127.73,127.11,127.66,53162.0,112.4326,112.6354,112.0887,112.5737,53162.0
2019-08-01 14:15:00,127.72,127.74,127.29,127.4,47905.0,112.6266,112.6442,112.2474,112.3444,47905.0
2019-08-01 14:20:00,127.36,127.36,126.7,126.84,95976.0,112.3091,112.3091,111.7271,111.8506,95976.0
2019-08-01 14:25:00,126.83,127.23,126.76,127.1,67340.0,111.8418,112.1945,111.78,112.0799,67340.0
2019-08-01 14:30:00,127.15,127.2,126.52,126.83,63362.0,112.1239,112.168,111.5684,111.8418,63362.0
2019-08-01 14:35:00,126.8,126.87,126.56,126.7,65651.0,111.8153,111.877,111.6037,111.7271,65651.0
2019-08-01 14:40:00,126.66,126.88,126.42,126.51,75566.0,111.6919,111.8859,111.4802,111.5596,75566.0
2019-08-01 14:45:00,126.48,127.09,126.44,127.09,71183.0,111.5331,112.071,111.4979,112.071,71183.0
2019-08-01 14:50:00,127.08,127.34,127.01,127.14,64257.0,112.0622,112.2915,112.0005,112.1151,64257.0
2019-08-01 14:55:00,127.14,127.15,126.72,126.95,39361.0,112.1151,112.1239,111.7448,111.9476,39361.0
2019-08-01 15:00:00,126.98,127.08,126.64,126.98,65475.0,111.974,112.0622,111.6742,111.974,65475.0
2019-08-01 15:05:00,127.0,127.05,126.74,126.85,60432.0,111.9917,112.0358,111.7624,111.8594,60432.0
2019-08-01 15:10:00,126.85,127.01,126.66,126.87,61422.0,111.8594,112.0005,111.6919,111.877,61422.0
2019-08-01 15:15:00,126.87,127.26,126.7,127.15,62740.0,111.877,112.2209,111.7271,112.1239,62740.0
2019-08-01 15:20:00,127.17,127.61,127.09,127.58,47704.0,112.1416,112.5296,112.071,112.5031,47704.0
2019-08-01 15:25:00,127.54,127.67,127.35,127.36,63065.0,112.4679,112.5825,112.3003,112.3091,63065.0
2019-08-01 15:30:00,127.39,127.52,127.04,127.1,52443.0,112.3356,112.4502,112.0269,112.0799,52443.0
2019-08-01 15:35:00,127.14,127.48,127.03,127.43,53653.0,112.1151,112.4149,112.0181,112.3709,53653.0
2019-08-01 15:40:00,127.43,127.52,127.14,127.15,61378.0,112.3709,112.4502,112.1151,112.1239,61378.0
2019-08-01 15:45:00,127.15,127.28,127.0,127.01,84919.0,112.1239,112.2386,111.9917,112.0005,84919.0
2019-08-01 15:50:00,127.0,127.01,126.69,126.71,129460.0,111.9917,112.0005,111.7183,111.7359,129460.0
2019-08-01 15:55:00,126.71,126.98,126.68,126.79,299512.0,111.7359,111.974,111.7095,111.8065,299512.0
2019-08-02 09:30:00,126.55,126.8,125.61,125.85,186288.0,111.5949,111.8153,110.7659,110.9776,186288.0
2019-08-02 09:35:00,125.89,126.7,125.36,126.61,79913.0,111.0128,111.7271,110.5455,111.6478,79913.0
2019-08-02 09:40:00,126.61,126.61,126.0,126.12,72091.0,111.6478,111.6478,111.1098,111.2157,72091.0
2019-08-02 09:45:00,126.1,126.36,125.85,126.02,32828.0,111.198,111.4273,110.9776,111.1275,32828.0
2019-08-02 09:50:00,126.07,126.25,125.8,125.96,56156.0,111.1716,111.3303,110.9335,111.0746,56156.0
2019-08-02 09:55:00,125.93,125.95,125.02,125.11,119242.0,111.0481,111.0658,110.2457,110.325,119242.0
2019-08-02 10:00:00,125.17,125.55,125.02,125.05,61307.0,110.3779,110.713,110.2457,110.2721,61307.0
2019-08-02 10:05:00,125.05,125.13,124.69,124.97,132992.0,110.2721,110.3427,109.9547,110.2016,132992.0
2019-08-02 10:10:00,124.97,125.0,124.62,124.67,69268.0,110.2016,110.228,109.8929,109.937,69268.0
2019-08-02 10:15:00,124.6,124.68,124.35,124.38,69793.0,109.8753,109.9458,109.6548,109.6813,69793.0
2019-08-02 10:20:00,124.41,124.79,124.33,124.72,77329.0,109.7077,110.0428,109.6372,109.9811,77329.0
2019-08-02 10:25:00,124.7,125.0,124.69,124.99,54827.0,109.9635,110.228,109.9547,110.2192,54827.0
2019-08-02 10:30:00,124.95,124.97,124.38,124.43,73156.0,110.1839,110.2016,109.6813,109.7254,73156.0
2019-08-02 10:35:00,124.45,124.53,124.18,124.19,84103.0,109.743,109.8136,109.5049,109.5137,84103.0
2019-08-02 10:40:00,124.2,124.45,124.11,124.4,64856.0,109.5226,109.743,109.4432,109.6989,64856.0
2019-08-02 10:45:00,124.4,124.42,124.13,124.15,85295.0,109.6989,109.7166,109.4608,109.4785,85295.0
2019-08-02 10:50:00,124.17,124.21,123.81,124.0,102074.0,109.4961,109.5314,109.1787,109.3462,102074.0
2019-08-02 10:55:00,124.0,124.06,123.73,123.74,45576.0,109.3462,109.3991,109.1081,109.1169,45576.0
2019-08-02 11:00:00,123.76,124.07,123.74,124.06,30222.0,109.1346,109.4079,109.1169,109.3991,30222.0
2019-08-02 11:05:00,124.09,124.32,124.01,124.22,83531.0,109.4256,109.6284,109.355,109.5402,83531.0
2019-08-02 11:10:00,124.24,124.43,124.14,124.21,78013.0,109.5578,109.7254,109.4697,109.5314,78013.0
2019-08-02 11:15:00,124.16,124.6,124.1,124.5,75390.0,109.4873,109.8753,109.4344,109.7871,75390.0
2019-08-02 11:20:00,124.48,124.48,124.04,124.1,77278.0,109.7695,109.7695,109.3815,109.4344,77278.0
2019-08-02 11:25:00,124.11,124.2,123.85,123.89,73015.0,109.4432,109.5226,109.2139,109.2492,73015.0
2019-08-02 11:30:00,123.91,124.05,123.63,123.63,65158.0,109.2668,109.3903,109.0199,109.0199,65158.0
2019-08-02 11:35:00,123.64,123.74,123.51,123.64,53262.0,109.0287,109.1169,108.9141,109.0287,53262.0
2019-08-02 11:40:00,123.67,123.94,123.56,123.72,45014.0,109.0552,109.2933,108.9582,109.0993,45014.0
2019-08-02 11:45:00,123.71,124.14,123.61,124.1,55111.0,109.0905,109.4697,109.0023,109.4344,55111.0
2019-08-02 11:50:00,124.1,124.2,123.77,124.19,39149.0,109.4344,109.5226,109.1434,109.5137,39149.0
2019-08-02 11:55:00,124.18,124.34,124.15,124.22,47513.0,109.5049,109.646,109.4785,109.5402,47513.0
2019-08-02 12:00:00,124.22,124.34,124.06,124.14,39579.0,109.5402,109.646,109.3991,109.4697,39579.0
2019-08-02 12:05:00,124.14,124.21,123.98,124.15,49335.0,109.4697,109.5314,109.3286,109.4785,49335.0
2019-08-02 12:10:00,124.17,124.4,124.1,124.4,34768.0,109.4961,109.6989,109.4344,109.6989,34768.0
2019-08-02 12:15:00,124.38,124.7,124.35,124.64,84662.0,109.6813,109.9635,109.6548,109.9106,84662.0
2019-08-02 12:20:00,124.62,124.72,124.48,124.59,66976.0,109.8929,109.9811,109.7695,109.8665,66976.0
2019-08-02 12:25:00,124.62,124.66,124.37,124.54,47603.0,109.8929,109.9282,109.6725,109.8224,47603.0
2019-08-02 12:30:00,124.52,124.54,124.2,124.36,27537.0,109.8047,109.8224,109.5226,109.6637,27537.0
2019-08-02 12:35:00,124.35,124.45,124.11,124.23,54638.0,109.6548,109.743,109.4432,109.549,54638.0
2019-08-02 12:40:00,124.23,124.34,124.1,124.22,52876.0,109.549,109.646,109.4344,109.5402,52876.0
2019-08-02 12:45:00,124.18,124.28,124.12,124.12,24723.0,109.5049,109.5931,109.452,109.452,24723.0
2019-08-02 12:50:00,124.15,124.29,124.07,124.19,26594.0,109.4785,109.6019,109.4079,109.5137,26594.0
2019-08-02 12:55:00,124.2,124.21,124.02,124.03,13644.0,109.5226,109.5314,109.3638,109.3727,13644.0
2019-08-02 13:00:00,124.03,124.06,123.75,123.93,53103.0,109.3727,109.3991,109.1257,109.2845,53103.0
2019-08-02 13:05:00,123.92,123.92,123.54,123.67,25778.0,109.2757,109.2757,108.9406,109.0552,25778.0
2019-08-02 13:10:00,123.68,123.84,123.63,123.7,17534.0,109.064,109.2051,109.0199,109.0817,17534.0
2019-08-02 13:15:00,123.72,123.8,123.7,123.76,17186.0,109.0993,109.1698,109.0817,109.1346,17186.0
2019-08-02 13:20:00,123.75,124.02,123.75,123.82,46482.0,109.1257,109.3638,109.1257,109.1875,46482.0
2019-08-02 13:25:00,123.84,123.88,123.68,123.8,20759.0,109.2051,109.2404,109.064,109.1698,20759.0
2019-08-02 13:30:00,123.81,123.87,123.67,123.69,16929.0,109.1787,109.2316,109.0552,109.0728,16929.0
2019-08-02 13:35:00,123.68,123.71,123.5,123.63,44402.0,109.064,109.0905,108.9053,109.0199,44402.0
2019-08-02 13:40:00,123.65,123.87,123.62,123.76,15891.0,109.0376,109.2316,109.0111,109.1346,15891.0
2019-08-02 13:45:00,123.74,123.89,123.71,123.74,17005.0,109.1169,109.2492,109.0905,109.1169,17005.0
2019-08-02 13:50:00,123.73,123.88,123.65,123.88,14543.0,109.1081,109.2404,109.0376,109.2404,14543.0
2019-08-02 13:55:00,123.88,123.94,123.75,123.89,16841.0,109.2404,109.2933,109.1257,109.2492,16841.0
2019-08-02 14:00:00,123.86,124.05,123.7,123.93,27228.0,109.2227,109.3903,109.0817,109.2845,27228.0
2019-08-02 14:05:00,123.91,124.26,123.89,124.18,29236.0,109.2668,109.5755,109.2492,109.5049,29236.0
2019-08-02 14:10:00,124.21,124.45,124.21,124.45,18564.0,109.5314,109.743,109.5314,109.743,18564.0
2019-08-02 14:15:00,124.43,124.47,124.11,124.15,49079.0,109.7254,109.7607,109.4432,109.4785,49079.0
2019-08-02 14:20:00,124.13,124.33,124.13,124.22,58433.0,109.4608,109.6372,109.4608,109.5402,58433.0
2019-08-02 14:25:00,124.25,124.27,123.93,124.08,30246.0,109.5667,109.5843,109.2845,109.4167,30246.0
2019-08-02 14:30:00,124.06,124.1,123.91,123.93,18773.0,109.3991,109.4344,109.2668,109.2845,18773.0
2019-08-02 14:35:00,123.9,124.29,123.9,124.28,46992.0,109.258,109.6019,109.258,109.5931,46992.0
2019-08-02 14:40:00,124.27,124.29,124.1,124.22,30073.0,109.5843,109.6019,109.4344,109.5402,30073.0
2019-08-02 14:45:00,124.22,124.28,123.91,124.1,49465.0,109.5402,109.5931,109.2668,109.4344,49465.0
2019-08-02 14:50:00,124.07,124.16,124.01,124.11,25195.0,109.4079,109.4873,109.355,109.4432,25195.0
2019-08-02 14:55:00,124.08,124.18,123.96,124.18,38691.0,109.4167,109.5049,109.3109,109.5049,38691.0
2019-08-02 15:00:00,124.2,124.27,124.1,124.12,44154.0,109.5226,109.5843,109.4344,109.452,44154.0
2019-08-02 15:05:00,124.12,124.22,124.06,124.1,32021.0,109.452,109.5402,109.3991,109.4344,32021.0
2019-08-02 15:10:00,124.1,124.12,123.95,124.02,70088.0,109.4344,109.452,109.3021,109.3638,70088.0
2019-08-02 15:15:00,124.03,124.31,123.99,124.31,35553.0,109.3727,109.6196,109.3374,109.6196,35553.0
2019-08-02 15:20:00,124.31,124.53,124.27,124.45,79185.0,109.6196,109.8136,109.5843,109.743,79185.0
2019-08-02 15:25:00,124.48,124.63,124.4,124.41,85010.0,109.7695,109.9017,109.6989,109.7077,85010.0
2019-08-02 15:30:00,124.41,124.47,124.11,124.13,66626.0,109.7077,109.7607,109.4432,109.4608,66626.0
2019-08-02 15:35:00,124.16,124.83,124.16,124.72,138992.0,109.4873,110.0781,109.4873,109.9811,138992.0
2019-08-02 15:40:00,124.74,124.92,124.6,124.61,71532.0,109.9988,110.1575,109.8753,109.8841,71532.0
2019-08-02 15:45:00,124.6,124.64,124.44,124.52,97103.0,109.8753,109.9106,109.7342,109.8047,97103.0
2019-08-02 15:50:00,124.52,124.62,124.35,124.36,138610.0,109.8047,109.8929,109.6548,109.6637,138610.0
2019-08-02 15:55:00,124.37,124.67,124.37,124.52,225933.0,109.6725,109.937,109.6725,109.8047,225933.0
2019-08-05 09:30:00,122.11,122.2,121.36,121.62,199492.0,107.6796,107.7589,107.0182,107.2475,199492.0
2019-08-05 09:35:00,121.61,122.81,121.59,122.77,86026.0,107.2386,108.2968,107.221,108.2616,86026.0
2019-08-05 09:40:00,122.79,122.79,122.02,122.23,39488.0,108.2792,108.2792,107.6002,107.7854,39488.0
2019-08-05 09:45:00,122.21,122.32,121.53,121.66,63680.0,107.7677,107.8647,107.1681,107.2827,63680.0
2019-08-05 09:50:00,121.61,122.04,121.61,121.7,66401.0,107.2386,107.6178,107.2386,107.318,66401.0
2019-08-05 09:55:00,121.67,122.2,121.6,121.87,45230.0,107.2916,107.7589,107.2298,107.4679,45230.0
2019-08-05 10:00:00,121.87,122.14,121.83,122.03,66831.0,107.4679,107.706,107.4326,107.609,66831.0
2019-08-05 10:05:00,122.03,122.03,121.64,121.82,56419.0,107.609,107.609,107.2651,107.4238,56419.0
2019-08-05 10:10:00,121.85,122.18,121.79,122.09,54985.0,107.4503,107.7413,107.3974,107.6619,54985.0
2019-08-05 10:15:00,122.06,122.43,122.01,122.21,30925.0,107.6355,107.9617,107.5914,107.7677,30925.0
2019-08-05 10:20:00,122.22,122.59,122.17,122.26,23784.0,107.7766,108.1028,107.7325,107.8118,23784.0
2019-08-05 10:25:00,122.24,122.34,122.09,122.2,26396.0,107.7942,107.8824,107.6619,107.7589,26396.0
2019-08-05 10:30:00,122.16,122.37,121.9,122.25,35853.0,107.7236,107.9088,107.4944,107.803,35853.0
2019-08-05 10:35:00,122.22,122.37,121.99,121.99,32913.0,107.7766,107.9088,107.5737,107.5737,32913.0
2019-08-05 10:40:00,122.04,122.07,121.57,121.63,40714.0,107.6178,107.6443,107.2034,107.2563,40714.0
2019-08-05 10:45:00,121.66,121.98,121.64,121.94,28966.0,107.2827,107.5649,107.2651,107.5296,28966.0
2019-08-05 10:50:00,121.89,122.21,121.87,122.12,56919.0,107.4856,107.7677,107.4679,107.6884,56919.0
2019-08-05 10:55:00,122.12,122.45,121.96,122.45,32520.0,107.6884,107.9794,107.5473,107.9794,32520.0
2019-08-05 11:00:00,122.39,122.59,122.24,122.46,36269.0,107.9265,108.1028,107.7942,107.9882,36269.0
2019-08-05 11:05:00,122.46,122.65,122.41,122.59,30662.0,107.9882,108.1557,107.9441,108.1028,30662.0
2019-08-05 11:10:00,122.62,122.79,122.56,122.71,22996.0,108.1293,108.2792,108.0764,108.2086,22996.0
2019-08-05 11:15:00,122.68,122.68,122.4,122.41,27096.0,108.1822,108.1822,107.9353,107.9441,27096.0
2019-08-05 11:20:00,122.44,122.59,122.3,122.34,30371.0,107.9706,108.1028,107.8471,107.8824,30371.0
2019-08-05 11:25:00,122.34,122.39,122.2,122.31,31093.0,107.8824,107.9265,107.7589,107.8559,31093.0
2019-08-05 11:30:00,122.33,122.5,122.28,122.45,15660.0,107.8736,108.0235,107.8295,107.9794,15660.0
2019-08-05 11:35:00,122.43,122.56,122.38,122.45,17920.0,107.9617,108.0764,107.9176,107.9794,17920.0
2019-08-05 11:40:00,122.46,122.49,122.18,122.2,34830.0,107.9882,108.0146,107.7413,107.7589,34830.0
2019-08-05 11:45:00,122.22,122.5,122.22,122.48,35624.0,107.7766,108.0235,107.7766,108.0058,35624.0
2019-08-05 11:50:00,122.51,122.56,122.37,122.53,18400.0,108.0323,108.0764,107.9088,108.0499,18400.0
2019-08-05 11:55:00,122.52,122.54,122.21,122.21,21523.0,108.0411,108.0587,107.7677,107.7677,21523.0
2019-08-05 12:00:00,122.22,122.35,122.16,122.33,26265.0,107.7766,107.8912,107.7236,107.8736,26265.0
2019-08-05 12:05:00,122.33,122.57,122.33,122.4,30871.0,107.8736,108.0852,107.8736,107.9353,30871.0
2019-08-05 12:10:00,122.36,122.49,122.31,122.49,13145.0,107.9,108.0146,107.8559,108.0146,13145.0
2019-08-05 12:15:00,122.54,122.77,122.51,122.75,24513.0,108.0587,108.2616,108.0323,108.2439,24513.0
2019-08-05 12:20:00,122.72,122.73,122.56,122.71,19673.0,108.2175,108.2263,108.0764,108.2086,19673.0
2019-08-05 12:25:00,122.69,122.71,122.16,122.2,21328.0,108.191,108.2086,107.7236,107.7589,21328.0
2019-08-05 12:30:00,122.21,122.32,122.11,122.13,18672.0,107.7677,107.8647,107.6796,107.6972,18672.0
2019-08-05 12:35:00,122.11,122.36,122.06,122.16,35425.0,107.6796,107.9,107.6355,107.7236,35425.0
2019-08-05 12:40:00,122.16,122.17,121.94,121.95,30387.0,107.7236,107.7325,107.5296,107.5385,30387.0
2019-08-05 12:45:00,121.98,122.09,121.8,121.85,37713.0,107.5649,107.6619,107.4062,107.4503,37713.0
2019-08-05 12:50:00,121.8,122.03,121.8,121.92,20133.0,107.4062,107.609,107.4062,107.512,20133.0
2019-08-05 12:55:00,121.91,121.91,121.5,121.59,65692.0,107.5032,107.5032,107.1416,107.221,65692.0
2019-08-05 13:00:00,121.6,121.83,121.56,121.69,30035.0,107.2298,107.4326,107.1945,107.3092,30035.0
2019-08-05 13:05:00,121.72,121.94,121.68,121.75,33114.0,107.3356,107.5296,107.3004,107.3621,33114.0
2019-08-05 13:10:00,121.82,121.84,121.6,121.66,40319.0,107.4238,107.4415,107.2298,107.2827,40319.0
2019-08-05 13:15:00,121.69,121.86,121.66,121.73,36454.0,107.3092,107.4591,107.2827,107.3445,36454.0
2019-08-05 13:20:00,121.73,121.84,121.6,121.67,54281.0,107.3445,107.4415,107.2298,107.2916,54281.0
2019-08-05 13:25:00,121.7,121.7,121.45,121.45,47791.0,107.318,107.318,107.0975,107.0975,47791.0
2019-08-05 13:30:00,121.44,121.51,121.35,121.48,39097.0,107.0887,107.1505,107.0094,107.124,39097.0
2019-08-05 13:35:00,121.52,121.7,121.49,121.64,41131.0,107.1593,107.318,107.1328,107.2651,41131.0
2019-08-05 13:40:00,121.7,121.7,121.18,121.25,41755.0,107.318,107.318,106.8595,106.9212,41755.0
2019-08-05 13:45:00,121.26,121.27,121.07,121.1,26861.0,106.93,106.9388,106.7625,106.7889,26861.0
2019-08-05 13:50:00,121.1,121.14,120.97,121.1,50805.0,106.7889,106.8242,106.6743,106.7889,50805.0
2019-08-05 13:55:00,121.12,121.16,120.97,120.99,44773.0,106.8065,106.8418,106.6743,106.6919,44773.0
2019-08-05 14:00:00,120.99,121.04,120.83,120.95,34299.0,106.6919,106.736,106.5508,106.6566,34299.0
2019-08-05 14:05:00,120.96,121.23,120.88,121.08,28163.0,106.6655,106.9035,106.5949,106.7713,28163.0
2019-08-05 14:10:00,121.08,121.37,121.03,121.35,23594.0,106.7713,107.027,106.7272,107.0094,23594.0
2019-08-05 14:15:00,121.35,121.36,121.15,121.19,55832.0,107.0094,107.0182,106.833,106.8683,55832.0
2019-08-05 14:20:00,121.2,121.27,120.92,120.96,40520.0,106.8771,106.9388,106.6302,106.6655,40520.0
2019-08-05 14:25:00,120.96,120.97,120.64,120.66,36278.0,106.6655,106.6743,106.3833,106.4009,36278.0
2019-08-05 14:30:00,120.68,120.75,120.48,120.75,26299.0,106.4185,106.4803,106.2422,106.4803,26299.0
2019-08-05 14:35:00,120.75,120.85,120.54,120.54,33726.0,106.4803,106.5685,106.2951,106.2951,33726.0
2019-08-05 14:40:00,120.53,120.64,120.33,120.33,39518.0,106.2863,106.3833,106.1099,106.1099,39518.0
2019-08-05 14:45:00,120.34,120.79,120.34,120.63,35097.0,106.1187,106.5155,106.1187,106.3745,35097.0
2019-08-05 14:50:00,120.61,120.84,120.55,120.78,43161.0,106.3568,106.5596,106.3039,106.5067,43161.0
2019-08-05 14:55:00,120.79,120.99,120.62,120.83,46267.0,106.5155,106.6919,106.3656,106.5508,46267.0
2019-08-05 15:00:00,120.86,121.05,120.66,120.69,50883.0,106.5773,106.7448,106.4009,106.4274,50883.0
2019-08-05 15:05:00,120.69,120.74,120.35,120.5,49748.0,106.4274,106.4715,106.1275,106.2598,49748.0
2019-08-05 15:10:00,120.48,121.38,120.46,121.13,96105.0,106.2422,107.0358,106.2245,106.8154,96105.0
2019-08-05 15:15:00,121.13,121.46,120.83,121.36,102481.0,106.8154,107.1064,106.5508,107.0182,102481.0
2019-08-05 15:20:00,121.33,121.61,121.1,121.2,69970.0,106.9917,107.2386,106.7889,106.8771,69970.0
2019-08-05 15:25:00,121.21,121.47,121.15,121.2,58265.0,106.8859,107.1152,106.833,106.8771,58265.0
2019-08-05 15:30:00,121.19,121.44,120.99,121.27,64333.0,106.8683,107.0887,106.6919,106.9388,64333.0
2019-08-05 15:35:00,121.22,121.54,121.22,121.39,49375.0,106.8947,107.1769,106.8947,107.0446,49375.0
2019-08-05 15:40:00,121.39,121.64,121.27,121.58,66343.0,107.0446,107.2651,106.9388,107.2122,66343.0
2019-08-05 15:45:00,121.58,121.75,121.42,121.61,121006.0,107.2122,107.3621,107.0711,107.2386,121006.0
2019-08-05 15:50:00,121.59,121.66,121.13,121.61,193907.0,107.221,107.2827,106.8154,107.2386,193907.0
2019-08-05 15:55:00,121.62,121.84,121.52,121.65,342744.0,107.2475,107.4415,107.1593,107.2739,342744.0
2019-08-06 09:30:00,122.78,123.65,122.66,123.18,141329.0,108.2704,109.0376,108.1646,108.6231,141329.0
2019-08-06 09:35:00,123.17,123.62,122.57,122.96,86399.0,108.6143,109.0111,108.0852,108.4291,86399.0
2019-08-06 09:40:00,122.94,123.03,122.6,122.85,59172.0,108.4115,108.4908,108.1116,108.3321,59172.0
2019-08-06 09:45:00,122.9,122.93,122.12,122.15,58595.0,108.3762,108.4026,107.6884,107.7148,58595.0
2019-08-06 09:50:00,122.09,122.39,122.02,122.13,25127.0,107.6619,107.9265,107.6002,107.6972,25127.0
2019-08-06 09:55:00,122.19,122.37,122.01,122.1,22167.0,107.7501,107.9088,107.5914,107.6707,22167.0
2019-08-06 10:00:00,122.08,122.28,121.88,122.09,37678.0,107.6531,107.8295,107.4767,107.6619,37678.0
2019-08-06 10:05:00,122.05,122.05,121.76,121.8,21003.0,107.6266,107.6266,107.3709,107.4062,21003.0
2019-08-06 10:10:00,121.81,121.81,121.06,121.21,42052.0,107.415,107.415,106.7536,106.8859,42052.0
2019-08-06 10:15:00,121.19,121.33,120.81,120.89,33492.0,106.8683,106.9917,106.5332,106.6037,33492.0
2019-08-06 10:20:00,120.93,121.55,120.84,121.5,16847.0,106.639,107.1857,106.5596,107.1416,16847.0
2019-08-06 10:25:00,121.49,121.73,121.34,121.36,27795.0,107.1328,107.3445,107.0005,107.0182,27795.0
2019-08-06 10:30:00,121.3,121.6,121.21,121.5,16519.0,106.9653,107.2298,106.8859,107.1416,16519.0
2019-08-06 10:35:00,121.51,121.59,121.26,121.5,17276.0,107.1505,107.221,106.93,107.1416,17276.0
2019-08-06 10:40:00,121.51,121.76,121.45,121.5,13697.0,107.1505,107.3709,107.0975,107.1416,13697.0
2019-08-06 10:45:00,121.4,121.43,120.94,120.99,18686.0,107.0535,107.0799,106.6478,106.6919,18686.0
2019-08-06 10:50:00,121.0,121.38,121.0,121.36,9765.0,106.7007,107.0358,106.7007,107.0182,9765.0
2019-08-06 10:55:00,121.32,121.47,121.1,121.3,30229.0,106.9829,107.1152,106.7889,106.9653,30229.0
2019-08-06 11:00:00,121.29,121.29,121.13,121.19,12445.0,106.9565,106.9565,106.8154,106.8683,12445.0
2019-08-06 11:05:00,121.22,121.36,121.13,121.19,15875.0,106.8947,107.0182,106.8154,106.8683,15875.0
2019-08-06 11:10:00,121.2,121.2,120.88,120.91,22588.0,106.8771,106.8771,106.5949,106.6214,22588.0
2019-08-06 11:15:00,120.95,120.98,120.7,120.7,27806.0,106.6566,106.6831,106.4362,106.4362,27806.0
2019-08-06 11:20:00,120.72,121.09,120.69,121.07,29577.0,106.4538,106.7801,106.4274,106.7625,29577.0
2019-08-06 11:25:00,121.09,121.12,120.84,120.88,30530.0,106.7801,106.8065,106.5596,106.5949,30530.0
2019-08-06 11:30:00,120.92,120.98,120.64,120.73,33527.0,106.6302,106.6831,106.3833,106.4626,33527.0
2019-08-06 11:35:00,120.75,120.93,120.67,120.93,16086.0,106.4803,106.639,106.4097,106.639,16086.0
2019-08-06 11:40:00,120.95,121.04,120.84,120.96,46125.0,106.6566,106.736,106.5596,106.6655,46125.0
2019-08-06 11:45:00,120.94,121.0,120.81,120.97,27090.0,106.6478,106.7007,106.5332,106.6743,27090.0
2019-08-06 11:50:00,121.0,121.02,120.86,120.91,50004.0,106.7007,106.7184,106.5773,106.6214,50004.0
2019-08-06 11:55:00,120.93,121.18,120.88,121.13,31829.0,106.639,106.8595,106.5949,106.8154,31829.0
2019-08-06 12:00:00,121.16,121.35,121.07,121.09,18874.0,106.8418,107.0094,106.7625,106.7801,18874.0
2019-08-06 12:05:00,121.08,121.14,121.01,121.1,22693.0,106.7713,106.8242,106.7095,106.7889,22693.0
2019-08-06 12:10:00,121.11,121.2,120.93,121.16,19255.0,106.7977,106.8771,106.639,106.8418,19255.0
2019-08-06 12:15:00,121.16,121.23,121.05,121.14,14755.0,106.8418,106.9035,106.7448,106.8242,14755.0
2019-08-06 12:20:00,121.16,121.17,120.92,120.98,12660.0,106.8418,106.8506,106.6302,106.6831,12660.0
2019-08-06 12:25:00,121.0,121.11,120.91,120.94,15987.0,106.7007,106.7977,106.6214,106.6478,15987.0
2019-08-06 12:30:00,120.92,120.96,120.74,120.88,18803.0,106.6302,106.6655,106.4715,106.5949,18803.0
2019-08-06 12:35:00,120.85,120.96,120.82,120.92,8235.0,106.5685,106.6655,106.542,106.6302,8235.0
2019-08-06 12:40:00,120.91,121.05,120.87,120.99,12473.0,106.6214,106.7448,106.5861,106.6919,12473.0
2019-08-06 12:45:00,120.98,120.99,120.83,120.91,12514.0,106.6831,106.6919,106.5508,106.6214,12514.0
2019-08-06 12:50:00,120.88,120.9,120.76,120.83,14124.0,106.5949,106.6125,106.4891,106.5508,14124.0
2019-08-06 12:55:00,120.82,121.01,120.77,120.83,28609.0,106.542,106.7095,106.4979,106.5508,28609.0
2019-08-06 13:00:00,120.86,121.11,120.85,121.07,26450.0,106.5773,106.7977,106.5685,106.7625,26450.0
2019-08-06 13:05:00,121.07,121.16,120.98,121.06,19405.0,106.7625,106.8418,106.6831,106.7536,19405.0
2019-08-06 13:10:00,121.04,121.18,120.95,121.16,27459.0,106.736,106.8595,106.6566,106.8418,27459.0
2019-08-06 13:15:00,121.15,121.24,121.01,121.04,14536.0,106.833,106.9124,106.7095,106.736,14536.0
2019-08-06 13:20:00,121.05,121.35,120.99,121.35,23572.0,106.7448,107.0094,106.6919,107.0094,23572.0
2019-08-06 13:25:00,121.37,121.4,121.26,121.33,12916.0,107.027,107.0535,106.93,106.9917,12916.0
2019-08-06 13:30:00,121.39,121.39,121.23,121.38,14520.0,107.0446,107.0446,106.9035,107.0358,14520.0
2019-08-06 13:35:00,121.37,121.37,121.19,121.31,51329.0,107.027,107.027,106.8683,106.9741,51329.0
2019-08-06 13:40:00,121.3,121.36,121.19,121.27,16908.0,106.9653,107.0182,106.8683,106.9388,16908.0
2019-08-06 13:45:00,121.26,121.3,121.19,121.2,22739.0,106.93,106.9653,106.8683,106.8771,22739.0
2019-08-06 13:50:00,121.21,121.25,121.07,121.12,28188.0,106.8859,106.9212,106.7625,106.8065,28188.0
2019-08-06 13:55:00,121.13,121.2,121.06,121.1,25144.0,106.8154,106.8771,106.7536,106.7889,25144.0
2019-08-06 14:00:00,121.09,121.1,120.68,120.7,37917.0,106.7801,106.7889,106.4185,106.4362,37917.0
2019-08-06 14:05:00,120.68,120.86,120.64,120.81,26581.0,106.4185,106.5773,106.3833,106.5332,26581.0
2019-08-06 14:10:00,120.81,120.93,120.79,120.84,26538.0,106.5332,106.639,106.5155,106.5596,26538.0
2019-08-06 14:15:00,120.84,121.15,120.84,121.11,58775.0,106.5596,106.833,106.5596,106.7977,58775.0
2019-08-06 14:20:00,121.14,121.2,120.94,121.17,70362.0,106.8242,106.8771,106.6478,106.8506,70362.0
2019-08-06 14:25:00,121.18,121.42,121.17,121.36,47640.0,106.8595,107.0711,106.8506,107.0182,47640.0
2019-08-06 14:30:00,121.36,121.6,121.24,121.51,31036.0,107.0182,107.2298,106.9124,107.1505,31036.0
2019-08-06 14:35:00,121.52,121.55,121.38,121.49,27130.0,107.1593,107.1857,107.0358,107.1328,27130.0
2019-08-06 14:40:00,121.49,121.64,121.38,121.6,30750.0,107.1328,107.2651,107.0358,107.2298,30750.0
2019-08-06 14:45:00,121.56,121.63,121.39,121.62,17574.0,107.1945,107.2563,107.0446,107.2475,17574.0
2019-08-06 14:50:00,121.65,121.75,121.48,121.56,22045.0,107.2739,107.3621,107.124,107.1945,22045.0
2019-08-06 14:55:00,121.54,121.67,121.51,121.52,20133.0,107.1769,107.2916,107.1505,107.1593,20133.0
2019-08-06 15:00:00,121.53,121.64,121.48,121.59,18841.0,107.1681,107.2651,107.124,107.221,18841.0
2019-08-06 15:05:00,121.6,121.7,121.55,121.63,17061.0,107.2298,107.318,107.1857,107.2563,17061.0
2019-08-06 15:10:00,121.6,121.84,121.55,121.84,21905.0,107.2298,107.4415,107.1857,107.4415,21905.0
2019-08-06 15:15:00,121.86,121.89,121.65,121.75,35607.0,107.4591,107.4856,107.2739,107.3621,35607.0
2019-08-06 15:20:00,121.76,121.87,121.63,121.72,27230.0,107.3709,107.4679,107.2563,107.3356,27230.0
2019-08-06 15:25:00,121.73,121.73,121.45,121.57,24038.0,107.3445,107.3445,107.0975,107.2034,24038.0
2019-08-06 15:30:00,121.56,121.63,121.38,121.49,29518.0,107.1945,107.2563,107.0358,107.1328,29518.0
2019-08-06 15:35:00,121.51,121.74,121.51,121.71,41052.0,107.1505,107.3533,107.1505,107.3268,41052.0
2019-08-06 15:40:00,121.71,121.81,121.68,121.73,42491.0,107.3268,107.415,107.3004,107.3445,42491.0
2019-08-06 15:45:00,121.74,121.92,121.5,121.82,54360.0,107.3533,107.512,107.1416,107.4238,54360.0
2019-08-06 15:50:00,121.83,121.96,121.8,121.93,63667.0,107.4326,107.5473,107.4062,107.5208,63667.0
2019-08-06 15:55:00,121.92,122.12,121.79,122.08,171697.0,107.512,107.6884,107.3974,107.6531,171697.0
2019-08-07 09:30:00,120.0,120.31,119.25,119.92,184279.0,105.8189,106.0923,105.1575,105.7484,184279.0
2019-08-07 09:35:00,119.87,121.2,119.85,120.94,54653.0,105.7043,106.8771,105.6866,106.6478,54653.0
2019-08-07 09:40:00,120.9,120.91,120.18,120.26,54986.0,106.6125,106.6214,105.9776,106.0482,54986.0
2019-08-07 09:45:00,120.17,120.24,119.66,119.95,55541.0,105.9688,106.0305,105.5191,105.7748,55541.0
2019-08-07 09:50:00,119.95,119.95,119.43,119.52,69608.0,105.7748,105.7748,105.3163,105.3956,69608.0
2019-08-07 09:55:00,119.53,119.76,119.07,119.07,87196.0,105.4044,105.6073,104.9988,104.9988,87196.0
2019-08-07 10:00:00,119.08,119.28,118.7,119.18,115420.0,105.0076,105.184,104.6725,105.0958,115420.0
2019-08-07 10:05:00,119.15,119.52,119.07,119.32,66690.0,105.0694,105.3956,104.9988,105.2193,66690.0
2019-08-07 10:10:00,119.33,119.65,119.19,119.19,49247.0,105.2281,105.5103,105.1046,105.1046,49247.0
2019-08-07 10:15:00,119.18,119.8,119.12,119.41,42465.0,105.0958,105.6425,105.0429,105.2986,42465.0
2019-08-07 10:20:00,119.4,119.41,119.11,119.14,55860.0,105.2898,105.2986,105.0341,105.0605,55860.0
2019-08-07 10:25:00,119.15,119.33,119.05,119.14,43924.0,105.0694,105.2281,104.9812,105.0605,43924.0
2019-08-07 10:30:00,119.05,119.98,119.0,119.97,75306.0,104.9812,105.8013,104.9371,105.7924,75306.0
2019-08-07 10:35:00,119.93,120.2,119.76,120.06,44947.0,105.7572,105.9953,105.6073,105.8718,44947.0
2019-08-07 10:40:00,120.08,120.09,119.66,119.66,34177.0,105.8894,105.8983,105.5191,105.5191,34177.0
2019-08-07 10:45:00,119.67,119.9,119.56,119.87,21971.0,105.5279,105.7307,105.4309,105.7043,21971.0
2019-08-07 10:50:00,119.83,120.24,119.83,119.95,41936.0,105.669,106.0305,105.669,105.7748,41936.0
2019-08-07 10:55:00,119.94,119.96,119.56,119.66,40991.0,105.766,105.7836,105.4309,105.5191,40991.0
2019-08-07 11:00:00,119.65,119.73,119.32,119.4,29015.0,105.5103,105.5808,105.2193,105.2898,29015.0
2019-08-07 11:05:00,119.42,119.64,119.21,119.64,43729.0,105.3074,105.5014,105.1223,105.5014,43729.0
2019-08-07 11:10:00,119.68,119.86,119.59,119.78,32502.0,105.5367,105.6954,105.4574,105.6249,32502.0
2019-08-07 11:15:00,119.75,119.83,119.58,119.79,31375.0,105.5984,105.669,105.4485,105.6337,31375.0
2019-08-07 11:20:00,119.82,119.88,119.25,119.28,44388.0,105.6602,105.7131,105.1575,105.184,44388.0
2019-08-07 11:25:00,119.3,119.5,119.29,119.4,28618.0,105.2016,105.378,105.1928,105.2898,28618.0
2019-08-07 11:30:00,119.43,119.48,119.3,119.46,32659.0,105.3163,105.3604,105.2016,105.3427,32659.0
2019-08-07 11:35:00,119.47,119.56,119.23,119.35,16093.0,105.3515,105.4309,105.1399,105.2457,16093.0
2019-08-07 11:40:00,119.35,119.51,119.13,119.24,44911.0,105.2457,105.3868,105.0517,105.1487,44911.0
2019-08-07 11:45:00,119.27,119.36,119.08,119.22,37675.0,105.1752,105.2545,105.0076,105.1311,37675.0
2019-08-07 11:50:00,119.17,119.2,119.02,119.13,35451.0,105.087,105.1134,104.9547,105.0517,35451.0
2019-08-07 11:55:00,119.11,119.45,119.07,119.12,52396.0,105.0341,105.3339,104.9988,105.0429,52396.0
2019-08-07 12:00:00,119.15,119.2,118.98,119.01,75487.0,105.0694,105.1134,104.9194,104.9459,75487.0
2019-08-07 12:05:00,119.0,119.12,118.95,119.03,34015.0,104.9371,105.0429,104.893,104.9635,34015.0
2019-08-07 12:10:00,119.03,119.08,118.9,119.05,55706.0,104.9635,105.0076,104.8489,104.9812,55706.0
2019-08-07 12:15:00,119.06,119.09,118.91,118.91,66592.0,104.99,105.0164,104.8577,104.8577,66592.0
2019-08-07 12:20:00,118.92,118.92,118.69,118.77,29988.0,104.8665,104.8665,104.6637,104.7343,29988.0
2019-08-07 12:25:00,118.8,118.91,118.65,118.87,33541.0,104.7607,104.8577,104.6284,104.8224,33541.0
2019-08-07 12:30:00,118.85,119.13,118.82,119.01,35953.0,104.8048,105.0517,104.7784,104.9459,35953.0
2019-08-07 12:35:00,119.0,119.14,118.99,119.11,61103.0,104.9371,105.0605,104.9283,105.0341,61103.0
2019-08-07 12:40:00,119.1,119.44,119.08,119.32,33069.0,105.0253,105.3251,105.0076,105.2193,33069.0
2019-08-07 12:45:00,119.33,119.41,119.22,119.23,25887.0,105.2281,105.2986,105.1311,105.1399,25887.0
2019-08-07 12:50:00,119.25,119.42,119.21,119.36,16241.0,105.1575,105.3074,105.1223,105.2545,16241.0
2019-08-07 12:55:00,119.35,119.42,119.24,119.42,26048.0,105.2457,105.3074,105.1487,105.3074,26048.0
2019-08-07 13:00:00,119.42,119.6,119.29,119.43,41673.0,105.3074,105.4662,105.1928,105.3163,41673.0
2019-08-07 13:05:00,119.42,119.49,119.38,119.44,24860.0,105.3074,105.3692,105.2722,105.3251,24860.0
2019-08-07 13:10:00,119.45,119.47,119.12,119.15,19961.0,105.3339,105.3515,105.0429,105.0694,19961.0
2019-08-07 13:15:00,119.13,119.29,119.07,119.25,17937.0,105.0517,105.1928,104.9988,105.1575,17937.0
2019-08-07 13:20:00,119.22,119.36,119.15,119.18,24500.0,105.1311,105.2545,105.0694,105.0958,24500.0
2019-08-07 13:25:00,119.18,119.31,119.12,119.25,34021.0,105.0958,105.2104,105.0429,105.1575,34021.0
2019-08-07 13:30:00,119.24,119.73,119.24,119.54,61723.0,105.1487,105.5808,105.1487,105.4133,61723.0
2019-08-07 13:35:00,119.57,119.65,119.52,119.57,24747.0,105.4397,105.5103,105.3956,105.4397,24747.0
2019-08-07 13:40:00,119.62,119.86,119.62,119.82,27909.0,105.4838,105.6954,105.4838,105.6602,27909.0
2019-08-07 13:45:00,119.78,119.88,119.74,119.84,35289.0,105.6249,105.7131,105.5896,105.6778,35289.0
2019-08-07 13:50:00,119.85,119.96,119.82,119.95,45428.0,105.6866,105.7836,105.6602,105.7748,45428.0
2019-08-07 13:55:00,119.94,119.95,119.76,119.78,19516.0,105.766,105.7748,105.6073,105.6249,19516.0
2019-08-07 14:00:00,119.78,119.94,119.75,119.92,20508.0,105.6249,105.766,105.5984,105.7484,20508.0
2019-08-07 14:05:00,119.93,120.26,119.9,120.24,30277.0,105.7572,106.0482,105.7307,106.0305,30277.0
2019-08-07 14:10:00,120.21,120.24,120.04,120.11,28594.0,106.0041,106.0305,105.8542,105.9159,28594.0
2019-08-07 14:15:00,120.08,120.08,119.8,119.84,32553.0,105.8894,105.8894,105.6425,105.6778,32553.0
2019-08-07 14:20:00,119.85,120.05,119.84,119.91,25211.0,105.6866,105.863,105.6778,105.7395,25211.0
2019-08-07 14:25:00,119.93,120.26,119.88,120.26,29792.0,105.7572,106.0482,105.7131,106.0482,29792.0
2019-08-07 14:30:00,120.23,120.34,120.18,120.29,25060.0,106.0217,106.1187,105.9776,106.0746,25060.0
2019-08-07 14:35:00,120.35,120.36,120.13,120.14,30648.0,106.1275,106.1364,105.9335,105.9424,30648.0
2019-08-07 14:40:00,120.13,120.46,120.07,120.42,41672.0,105.9335,106.2245,105.8806,106.1893,41672.0
2019-08-07 14:45:00,120.4,120.52,120.29,120.3,48705.0,106.1716,106.2775,106.0746,106.0835,48705.0
2019-08-07 14:50:00,120.33,120.51,120.3,120.5,53886.0,106.1099,106.2686,106.0835,106.2598,53886.0
2019-08-07 14:55:00,120.5,120.56,120.3,120.35,39199.0,106.2598,106.3127,106.0835,106.1275,39199.0
2019-08-07 15:00:00,120.35,120.36,120.0,120.13,41995.0,106.1275,106.1364,105.8189,105.9335,41995.0
2019-08-07 15:05:00,120.15,120.23,120.08,120.08,36985.0,105.9512,106.0217,105.8894,105.8894,36985.0
2019-08-07 15:10:00,120.13,120.19,120.02,120.12,31058.0,105.9335,105.9865,105.8365,105.9247,31058.0
2019-08-07 15:15:00,120.13,120.23,119.96,120.2,28236.0,105.9335,106.0217,105.7836,105.9953,28236.0
2019-08-07 15:20:00,120.2,120.32,120.18,120.27,35710.0,105.9953,106.1011,105.9776,106.057,35710.0
2019-08-07 15:25:00,120.29,120.5,120.14,120.43,39575.0,106.0746,106.2598,105.9424,106.1981,39575.0
2019-08-07 15:30:00,120.45,120.73,120.44,120.65,55756.0,106.2157,106.4626,106.2069,106.3921,55756.0
2019-08-07 15:35:00,120.65,120.86,120.59,120.81,64224.0,106.3921,106.5773,106.3392,106.5332,64224.0
2019-08-07 15:40:00,120.8,120.95,120.69,120.91,65855.0,106.5244,106.6566,106.4274,106.6214,65855.0
2019-08-07 15:45:00,120.91,120.97,120.77,120.87,85847.0,106.6214,106.6743,106.4979,106.5861,85847.0
2019-08-07 15:50:00,120.85,120.86,120.56,120.58,101472.0,106.5685,106.5773,106.3127,106.3304,101472.0
2019-08-07 15:55:00,120.58,120.99,120.57,120.78,159498.0,106.3304,106.6919,106.3215,106.5067,159498.0
2019-08-08 09:30:00,121.0,121.77,120.83,120.87,207808.0,106.7007,107.3797,106.5508,106.5861,207808.0
2019-08-08 09:35:00,120.89,120.97,120.49,120.6,57652.0,106.6037,106.6743,106.251,106.348,57652.0
2019-08-08 09:40:00,120.56,121.03,120.46,120.82,57120.0,106.3127,106.7272,106.2245,106.542,57120.0
2019-08-08 09:45:00,120.76,121.13,120.76,120.99,50473.0,106.4891,106.8154,106.4891,106.6919,50473.0
2019-08-08 09:50:00,120.94,121.21,120.46,121.13,30711.0,106.6478,106.8859,106.2245,106.8154,30711.0
2019-08-08 09:55:00,121.21,121.5,121.03,121.22,62750.0,106.8859,107.1416,106.7272,106.8947,62750.0
2019-08-08 10:00:00,121.11,121.2,120.76,120.97,29605.0,106.7977,106.8771,106.4891,106.6743,29605.0
2019-08-08 10:05:00,120.99,121.24,120.93,120.93,25139.0,106.6919,106.9124,106.639,106.639,25139.0
2019-08-08 10:10:00,120.95,120.95,120.68,120.87,40674.0,106.6566,106.6566,106.4185,106.5861,40674.0
2019-08-08 10:15:00,120.89,120.99,120.68,120.71,39904.0,106.6037,106.6919,106.4185,106.445,39904.0
2019-08-08 10:20:00,120.72,120.74,120.37,120.45,34154.0,106.4538,106.4715,106.1452,106.2157,34154.0
2019-08-08 10:25:00,120.48,120.65,120.44,120.63,19290.0,106.2422,106.3921,106.2069,106.3745,19290.0
2019-08-08 10:30:00,120.67,120.86,120.67,120.75,24281.0,106.4097,106.5773,106.4097,106.4803,24281.0
2019-08-08 10:35:00,120.77,120.97,120.75,120.9,39413.0,106.4979,106.6743,106.4803,106.6125,39413.0
2019-08-08 10:40:00,120.92,121.38,120.92,121.28,106855.0,106.6302,107.0358,106.6302,106.9476,106855.0
2019-08-08 10:45:00,121.3,121.4,121.2,121.26,52274.0,106.9653,107.0535,106.8771,106.93,52274.0
2019-08-08 10:50:00,121.27,121.37,121.2,121.26,21744.0,106.9388,107.027,106.8771,106.93,21744.0
2019-08-08 10:55:00,121.26,121.52,121.26,121.44,65397.0,106.93,107.1593,106.93,107.0887,65397.0
2019-08-08 11:00:00,121.44,121.45,121.26,121.43,22237.0,107.0887,107.0975,106.93,107.0799,22237.0
2019-08-08 11:05:00,121.44,121.46,121.26,121.26,24768.0,107.0887,107.1064,106.93,106.93,24768.0
2019-08-08 11:10:00,121.26,121.4,121.14,121.28,30980.0,106.93,107.0535,106.8242,106.9476,30980.0
2019-08-08 11:15:00,121.32,121.48,121.29,121.39,22174.0,106.9829,107.124,106.9565,107.0446,22174.0
2019-08-08 11:20:00,121.37,121.61,121.29,121.59,34391.0,107.027,107.2386,106.9565,107.221,34391.0
2019-08-08 11:25:00,121.58,121.7,121.5,121.53,34202.0,107.2122,107.318,107.1416,107.1681,34202.0
2019-08-08 11:30:00,121.52,121.73,121.42,121.73,24771.0,107.1593,107.3445,107.0711,107.3445,24771.0
2019-08-08 11:35:00,121.75,121.77,121.65,121.73,12471.0,107.3621,107.3797,107.2739,107.3445,12471.0
2019-08-08 11:40:00,121.77,121.85,121.74,121.79,22709.0,107.3797,107.4503,107.3533,107.3974,22709.0
2019-08-08 11:45:00,121.83,121.83,121.71,121.75,10205.0,107.4326,107.4326,107.3268,107.3621,10205.0
2019-08-08 11:50:00,121.74,121.83,121.68,121.81,12359.0,107.3533,107.4326,107.3004,107.415,12359.0
2019-08-08 11:55:00,121.83,121.92,121.73,121.86,42500.0,107.4326,107.512,107.3445,107.4591,42500.0
2019-08-08 12:00:00,121.9,121.95,121.77,121.8,25070.0,107.4944,107.5385,107.3797,107.4062,25070.0
2019-08-08 12:05:00,121.82,121.88,121.55,121.58,64588.0,107.4238,107.4767,107.1857,107.2122,64588.0
2019-08-08 12:10:00,121.59,121.68,121.58,121.64,18172.0,107.221,107.3004,107.2122,107.2651,18172.0
2019-08-08 12:15:00,121.64,121.87,121.63,121.81,20210.0,107.2651,107.4679,107.2563,107.415,20210.0
2019-08-08 12:20:00,121.83,121.85,121.76,121.76,23982.0,107.4326,107.4503,107.3709,107.3709,23982.0
2019-08-08 12:25:00,121.75,121.86,121.75,121.82,19521.0,107.3621,107.4591,107.3621,107.4238,19521.0
2019-08-08 12:30:00,121.8,121.92,121.75,121.91,17876.0,107.4062,107.512,107.3621,107.5032,17876.0
2019-08-08 12:35:00,121.92,121.98,121.82,121.9,22868.0,107.512,107.5649,107.4238,107.4944,22868.0
2019-08-08 12:40:00,121.95,121.96,121.81,121.9,16698.0,107.5385,107.5473,107.415,107.4944,16698.0
2019-08-08 12:45:00,121.91,121.93,121.76,121.81,18716.0,107.5032,107.5208,107.3709,107.415,18716.0
2019-08-08 12:50:00,121.83,121.88,121.79,121.82,18196.0,107.4326,107.4767,107.3974,107.4238,18196.0
2019-08-08 12:55:00,121.81,121.89,121.78,121.89,16393.0,107.415,107.4856,107.3886,107.4856,16393.0
2019-08-08 13:00:00,121.94,121.98,121.89,121.92,21713.0,107.5296,107.5649,107.4856,107.512,21713.0
2019-08-08 13:05:00,121.94,121.98,121.78,121.81,16571.0,107.5296,107.5649,107.3886,107.415,16571.0
2019-08-08 13:10:00,121.81,121.82,121.76,121.78,15604.0,107.415,107.4238,107.3709,107.3886,15604.0
2019-08-08 13:15:00,121.79,121.82,121.74,121.77,12048.0,107.3974,107.4238,107.3533,107.3797,12048.0
2019-08-08 13:20:00,121.76,121.78,121.72,121.76,25329.0,107.3709,107.3886,107.3356,107.3709,25329.0
2019-08-08 13:25:00,121.76,121.78,121.7,121.74,24897.0,107.3709,107.3886,107.318,107.3533,24897.0
2019-08-08 13:30:00,121.74,121.9,121.74,121.85,30316.0,107.3533,107.4944,107.3533,107.4503,30316.0
2019-08-08 13:35:00,121.84,121.92,121.84,121.91,14270.0,107.4415,107.512,107.4415,107.5032,14270.0
2019-08-08 13:40:00,121.91,121.97,121.81,121.87,30517.0,107.5032,107.5561,107.415,107.4679,30517.0
2019-08-08 13:45:00,121.89,121.91,121.78,121.87,13440.0,107.4856,107.5032,107.3886,107.4679,13440.0
2019-08-08 13:50:00,121.86,121.96,121.84,121.94,8242.0,107.4591,107.5473,107.4415,107.5296,8242.0
2019-08-08 13:55:00,121.95,122.02,121.82,121.82,26362.0,107.5385,107.6002,107.4238,107.4238,26362.0
2019-08-08 14:00:00,121.81,121.82,121.66,121.71,28278.0,107.415,107.4238,107.2827,107.3268,28278.0
2019-08-08 14:05:00,121.7,121.83,121.69,121.75,21420.0,107.318,107.4326,107.3092,107.3621,21420.0
2019-08-08 14:10:00,121.74,121.91,121.74,121.9,10991.0,107.3533,107.5032,107.3533,107.4944,10991.0
2019-08-08 14:15:00,121.92,121.95,121.61,121.65,24160.0,107.512,107.5385,107.2386,107.2739,24160.0
2019-08-08 14:20:00,121.66,121.73,121.61,121.61,23976.0,107.2827,107.3445,107.2386,107.2386,23976.0
2019-08-08 14:25:00,121.62,121.72,121.62,121.68,34002.0,107.2475,107.3356,107.2475,107.3004,34002.0
2019-08-08 14:30:00,121.7,121.87,121.7,121.72,18953.0,107.318,107.4679,107.318,107.3356,18953.0
2019-08-08 14:35:00,121.73,121.81,121.66,121.81,31897.0,107.3445,107.415,107.2827,107.415,31897.0
2019-08-08 14:40:00,121.83,121.89,121.78,121.89,32499.0,107.4326,107.4856,107.3886,107.4856,32499.0
2019-08-08 14:45:00,121.85,121.87,121.48,121.51,18854.0,107.4503,107.4679,107.124,107.1505,18854.0
2019-08-08 14:50:00,121.57,121.8,121.57,121.75,13076.0,107.2034,107.4062,107.2034,107.3621,13076.0
2019-08-08 14:55:00,121.72,121.84,121.7,121.73,12025.0,107.3356,107.4415,107.318,107.3445,12025.0
2019-08-08 15:00:00,121.71,121.85,121.71,121.78,12582.0,107.3268,107.4503,107.3268,107.3886,12582.0
2019-08-08 15:05:00,121.76,121.81,121.66,121.7,16594.0,107.3709,107.415,107.2827,107.318,16594.0
2019-08-08 15:10:00,121.69,121.69,121.51,121.56,15699.0,107.3092,107.3092,107.1505,107.1945,15699.0
2019-08-08 15:15:00,121.51,121.57,121.43,121.44,16913.0,107.1505,107.2034,107.0799,107.0887,16913.0
2019-08-08 15:20:00,121.46,121.62,121.41,121.51,18989.0,107.1064,107.2475,107.0623,107.1505,18989.0
2019-08-08 15:25:00,121.52,121.53,121.4,121.44,35099.0,107.1593,107.1681,107.0535,107.0887,35099.0
2019-08-08 15:30:00,121.44,121.61,121.44,121.52,32337.0,107.0887,107.2386,107.0887,107.1593,32337.0
2019-08-08 15:35:00,121.52,121.59,121.46,121.5,31359.0,107.1593,107.221,107.1064,107.1416,31359.0
2019-08-08 15:40:00,121.5,121.87,121.49,121.85,45456.0,107.1416,107.4679,107.1328,107.4503,45456.0
2019-08-08 15:45:00,121.87,121.94,121.79,121.83,44554.0,107.4679,107.5296,107.3974,107.4326,44554.0
2019-08-08 15:50:00,121.84,122.01,121.84,121.97,78194.0,107.4415,107.5914,107.4415,107.5561,78194.0
2019-08-08 15:55:00,121.95,122.1,121.88,122.06,148519.0,107.5385,107.6707,107.4767,107.6355,148519.0
2019-08-09 09:30:00,121.37,121.7,121.04,121.13,73012.0,107.027,107.318,106.736,106.8154,73012.0
2019-08-09 09:35:00,121.09,121.26,120.6,121.21,41315.0,106.7801,106.93,106.348,106.8859,41315.0
2019-08-09 09:40:00,121.2,121.27,120.8,120.84,36723.0,106.8771,106.9388,106.5244,106.5596,36723.0
2019-08-09 09:45:00,120.89,121.01,120.63,120.63,34553.0,106.6037,106.7095,106.3745,106.3745,34553.0
2019-08-09 09:50:00,120.63,120.93,120.49,120.93,39196.0,106.3745,106.639,106.251,106.639,39196.0
2019-08-09 09:55:00,120.91,120.95,120.57,120.64,19971.0,106.6214,106.6566,106.3215,106.3833,19971.0
2019-08-09 10:00:00,120.65,120.83,120.54,120.82,22547.0,106.3921,106.5508,106.2951,106.542,22547.0
2019-08-09 10:05:00,120.83,120.9,120.15,120.21,66424.0,106.5508,106.6125,105.9512,106.0041,66424.0
2019-08-09 10:10:00,120.16,120.6,120.16,120.53,22059.0,105.96,106.348,105.96,106.2863,22059.0
2019-08-09 10:15:00,120.59,120.65,120.16,120.16,24487.0,106.3392,106.3921,105.96,105.96,24487.0
2019-08-09 10:20:00,120.19,120.26,119.96,120.0,55605.0,105.9865,106.0482,105.7836,105.8189,55605.0
2019-08-09 10:25:00,120.02,120.06,119.53,119.55,44016.0,105.8365,105.8718,105.4044,105.4221,44016.0
2019-08-09 10:30:00,119.55,119.55,119.06,119.11,89944.0,105.4221,105.4221,104.99,105.0341,89944.0
2019-08-09 10:35:00,119.1,119.65,119.08,119.63,43402.0,105.0253,105.5103,105.0076,105.4926,43402.0
2019-08-09 10:40:00,119.62,119.63,119.33,119.41,47974.0,105.4838,105.4926,105.2281,105.2986,47974.0
2019-08-09 10:45:00,119.42,119.58,119.25,119.52,46098.0,105.3074,105.4485,105.1575,105.3956,46098.0
2019-08-09 10:50:00,119.53,119.93,119.52,119.77,24874.0,105.4044,105.7572,105.3956,105.6161,24874.0
2019-08-09 10:55:00,119.75,119.85,119.55,119.55,27404.0,105.5984,105.6866,105.4221,105.4221,27404.0
2019-08-09 11:00:00,119.53,119.55,119.25,119.3,23784.0,105.4044,105.4221,105.1575,105.2016,23784.0
2019-08-09 11:05:00,119.25,119.35,119.13,119.21,31380.0,105.1575,105.2457,105.0517,105.1223,31380.0
2019-08-09 11:10:00,119.22,119.37,119.14,119.33,13375.0,105.1311,105.2634,105.0605,105.2281,13375.0
2019-08-09 11:15:00,119.33,119.62,119.26,119.45,20740.0,105.2281,105.4838,105.1664,105.3339,20740.0
2019-08-09 11:20:00,119.46,119.55,119.3,119.34,21595.0,105.3427,105.4221,105.2016,105.2369,21595.0
2019-08-09 11:25:00,119.31,119.38,118.93,118.93,59622.0,105.2104,105.2722,104.8754,104.8754,59622.0
2019-08-09 11:30:00,118.96,119.16,118.96,119.07,24567.0,104.9018,105.0782,104.9018,104.9988,24567.0
2019-08-09 11:35:00,119.07,119.16,118.98,119.02,15118.0,104.9988,105.0782,104.9194,104.9547,15118.0
2019-08-09 11:40:00,119.03,119.17,118.99,119.07,27098.0,104.9635,105.087,104.9283,104.9988,27098.0
2019-08-09 11:45:00,119.05,119.16,118.95,119.14,48275.0,104.9812,105.0782,104.893,105.0605,48275.0
2019-08-09 11:50:00,119.14,119.14,118.91,118.92,29682.0,105.0605,105.0605,104.8577,104.8665,29682.0
2019-08-09 11:55:00,118.91,119.01,118.84,118.96,27780.0,104.8577,104.9459,104.796,104.9018,27780.0
2019-08-09 12:00:00,118.94,119.13,118.9,119.12,31854.0,104.8842,105.0517,104.8489,105.0429,31854.0
2019-08-09 12:05:00,119.13,119.27,119.11,119.22,26058.0,105.0517,105.1752,105.0341,105.1311,26058.0
2019-08-09 12:10:00,119.22,119.26,119.13,119.19,17816.0,105.1311,105.1664,105.0517,105.1046,17816.0
2019-08-09 12:15:00,119.17,119.17,118.98,118.98,27378.0,105.087,105.087,104.9194,104.9194,27378.0
2019-08-09 12:20:00,119.0,119.2,118.96,119.14,14686.0,104.9371,105.1134,104.9018,105.0605,14686.0
2019-08-09 12:25:00,119.12,119.12,118.98,118.99,27775.0,105.0429,105.0429,104.9194,104.9283,27775.0
2019-08-09 12:30:00,119.0,119.02,118.9,118.95,22491.0,104.9371,104.9547,104.8489,104.893,22491.0
2019-08-09 12:35:00,118.92,119.02,118.81,118.95,21345.0,104.8665,104.9547,104.7695,104.893,21345.0
2019-08-09 12:40:00,119.0,119.3,118.98,119.16,32000.0,104.9371,105.2016,104.9194,105.0782,32000.0
2019-08-09 12:45:00,119.19,119.24,119.11,119.19,13331.0,105.1046,105.1487,105.0341,105.1046,13331.0
2019-08-09 12:50:00,119.22,119.6,119.15,119.6,80622.0,105.1311,105.4662,105.0694,105.4662,80622.0
2019-08-09 12:55:00,119.62,119.78,119.24,119.29,73380.0,105.4838,105.6249,105.1487,105.1928,73380.0
2019-08-09 13:00:00,119.28,119.5,119.26,119.35,20856.0,105.184,105.378,105.1664,105.2457,20856.0
2019-08-09 13:05:00,119.39,119.4,119.17,119.26,17610.0,105.281,105.2898,105.087,105.1664,17610.0
2019-08-09 13:10:00,119.23,119.51,119.15,119.47,20076.0,105.1399,105.3868,105.0694,105.3515,20076.0
2019-08-09 13:15:00,119.48,119.62,119.39,119.5,17285.0,105.3604,105.4838,105.281,105.378,17285.0
2019-08-09 13:20:00,119.53,119.59,119.34,119.36,23789.0,105.4044,105.4574,105.2369,105.2545,23789.0
2019-08-09 13:25:00,119.36,119.58,119.35,119.43,20189.0,105.2545,105.4485,105.2457,105.3163,20189.0
2019-08-09 13:30:00,119.44,119.57,119.37,119.39,37449.0,105.3251,105.4397,105.2634,105.281,37449.0
2019-08-09 13:35:00,119.39,119.45,119.33,119.38,13848.0,105.281,105.3339,105.2281,105.2722,13848.0
2019-08-09 13:40:00,119.39,119.51,119.37,119.43,14576.0,105.281,105.3868,105.2634,105.3163,14576.0
2019-08-09 13:45:00,119.46,119.52,119.38,119.52,16966.0,105.3427,105.3956,105.2722,105.3956,16966.0
2019-08-09 13:50:00,119.51,119.55,119.44,119.46,14082.0,105.3868,105.4221,105.3251,105.3427,14082.0
2019-08-09 13:55:00,119.47,119.49,119.31,119.34,22361.0,105.3515,105.3692,105.2104,105.2369,22361.0
2019-08-09 14:00:00,119.34,119.39,119.18,119.27,16339.0,105.2369,105.281,105.0958,105.1752,16339.0
2019-08-09 14:05:00,119.26,119.39,119.25,119.27,15441.0,105.1664,105.281,105.1575,105.1752,15441.0
2019-08-09 14:10:00,119.25,119.28,119.17,119.24,20279.0,105.1575,105.184,105.087,105.1487,20279.0
2019-08-09 14:15:00,119.2,119.32,119.18,119.3,13704.0,105.1134,105.2193,105.0958,105.2016,13704.0
2019-08-09 14:20:00,119.28,119.41,119.28,119.41,26938.0,105.184,105.2986,105.184,105.2986,26938.0
2019-08-09 14:25:00,119.4,119.42,119.33,119.34,25814.0,105.2898,105.3074,105.2281,105.2369,25814.0
2019-08-09 14:30:00,119.39,119.47,119.33,119.33,13800.0,105.281,105.3515,105.2281,105.2281,13800.0
2019-08-09 14:35:00,119.35,119.37,119.15,119.22,24059.0,105.2457,105.2634,105.0694,105.1311,24059.0
2019-08-09 14:40:00,119.21,119.28,119.19,119.24,19497.0,105.1223,105.184,105.1046,105.1487,19497.0
2019-08-09 14:45:00,119.23,119.27,119.15,119.16,23602.0,105.1399,105.1752,105.0694,105.0782,23602.0
2019-08-09 14:50:00,119.15,119.21,119.14,119.2,19038.0,105.0694,105.1223,105.0605,105.1134,19038.0
2019-08-09 14:55:00,119.2,119.42,119.19,119.31,18409.0,105.1134,105.3074,105.1046,105.2104,18409.0
2019-08-09 15:00:00,119.31,119.59,119.28,119.57,31627.0,105.2104,105.4574,105.184,105.4397,31627.0
2019-08-09 15:05:00,119.57,119.72,119.5,119.69,63677.0,105.4397,105.572,105.378,105.5455,63677.0
2019-08-09 15:10:00,119.68,119.81,119.67,119.73,33374.0,105.5367,105.6514,105.5279,105.5808,33374.0
2019-08-09 15:15:00,119.74,119.79,119.59,119.63,28404.0,105.5896,105.6337,105.4574,105.4926,28404.0
2019-08-09 15:20:00,119.63,119.77,119.6,119.76,20515.0,105.4926,105.6161,105.4662,105.6073,20515.0
2019-08-09 15:25:00,119.77,119.78,119.66,119.72,19665.0,105.6161,105.6249,105.5191,105.572,19665.0
2019-08-09 15:30:00,119.71,119.89,119.68,119.83,40970.0,105.5632,105.7219,105.5367,105.669,40970.0
2019-08-09 15:35:00,119.85,119.95,119.83,119.9,28828.0,105.6866,105.7748,105.669,105.7307,28828.0
2019-08-09 15:40:00,119.9,120.03,119.85,119.98,43015.0,105.7307,105.8454,105.6866,105.8013,43015.0
2019-08-09 15:45:00,119.98,120.01,119.87,119.89,70486.0,105.8013,105.8277,105.7043,105.7219,70486.0
2019-08-09 15:50:00,119.88,119.94,119.71,119.72,81366.0,105.7131,105.766,105.5632,105.572,81366.0
2019-08-09 15:55:00,119.71,119.71,119.31,119.38,266121.0,105.5632,105.5632,105.2104,105.2722,266121.0
2019-08-12 09:30:00,118.95,119.03,118.06,118.23,145490.0,104.893,104.9635,104.1082,104.2581,145490.0
2019-08-12 09:35:00,118.24,118.67,118.19,118.43,33471.0,104.2669,104.6461,104.2228,104.4344,33471.0
2019-08-12 09:40:00,118.47,118.47,118.02,118.02,38477.0,104.4697,104.4697,104.0729,104.0729,38477.0
2019-08-12 09:45:00,118.03,118.27,117.9,118.2,52239.0,104.0817,104.2933,103.9671,104.2316,52239.0
2019-08-12 09:50:00,118.24,118.32,117.7,117.81,40400.0,104.2669,104.3374,103.7907,103.8877,40400.0
2019-08-12 09:55:00,117.82,117.9,117.69,117.75,38937.0,103.8965,103.9671,103.7819,103.8348,38937.0
2019-08-12 10:00:00,117.79,118.34,117.78,118.13,38027.0,103.8701,104.3551,103.8613,104.1699,38027.0
2019-08-12 10:05:00,118.11,118.13,117.73,117.74,34558.0,104.1523,104.1699,103.8172,103.826,34558.0
2019-08-12 10:10:00,117.72,118.09,117.71,118.08,37080.0,103.8083,104.1346,103.7995,104.1258,37080.0
2019-08-12 10:15:00,118.07,118.11,117.82,117.98,35676.0,104.117,104.1523,103.8965,104.0376,35676.0
2019-08-12 10:20:00,118.0,118.25,117.91,118.21,30375.0,104.0553,104.2757,103.9759,104.2404,30375.0
2019-08-12 10:25:00,118.22,118.4,118.07,118.09,38205.0,104.2493,104.408,104.117,104.1346,38205.0
2019-08-12 10:30:00,118.1,118.27,117.97,117.97,20899.0,104.1434,104.2933,104.0288,104.0288,20899.0
2019-08-12 10:35:00,118.02,118.17,117.97,118.17,13707.0,104.0729,104.2052,104.0288,104.2052,13707.0
2019-08-12 10:40:00,118.16,118.32,118.05,118.09,20662.0,104.1963,104.3374,104.0993,104.1346,20662.0
2019-08-12 10:45:00,118.11,118.12,117.98,118.05,17167.0,104.1523,104.1611,104.0376,104.0993,17167.0
2019-08-12 10:50:00,118.05,118.05,117.95,118.02,31135.0,104.0993,104.0993,104.0112,104.0729,31135.0
2019-08-12 10:55:00,118.01,118.07,117.91,117.93,41103.0,104.0641,104.117,103.9759,103.9935,41103.0
2019-08-12 11:00:00,117.93,117.93,117.71,117.77,78715.0,103.9935,103.9935,103.7995,103.8524,78715.0
2019-08-12 11:05:00,117.75,117.85,117.68,117.71,41609.0,103.8348,103.923,103.7731,103.7995,41609.0
2019-08-12 11:10:00,117.7,117.7,117.26,117.28,43212.0,103.7907,103.7907,103.4027,103.4203,43212.0
2019-08-12 11:15:00,117.27,117.38,117.22,117.26,33391.0,103.4115,103.5085,103.3674,103.4027,33391.0
2019-08-12 11:20:00,117.25,117.37,117.18,117.28,53538.0,103.3939,103.4997,103.3322,103.4203,53538.0
2019-08-12 11:25:00,117.27,117.36,117.17,117.27,33243.0,103.4115,103.4909,103.3233,103.4115,33243.0
2019-08-12 11:30:00,117.28,117.37,117.17,117.22,47205.0,103.4203,103.4997,103.3233,103.3674,47205.0
2019-08-12 11:35:00,117.22,117.32,117.15,117.15,36250.0,103.3674,103.4556,103.3057,103.3057,36250.0
2019-08-12 11:40:00,117.13,117.3,117.08,117.29,38659.0,103.2881,103.438,103.244,103.4292,38659.0
2019-08-12 11:45:00,117.3,117.61,117.3,117.57,29469.0,103.438,103.7113,103.438,103.6761,29469.0
2019-08-12 11:50:00,117.59,117.6,117.45,117.53,17410.0,103.6937,103.7025,103.5703,103.6408,17410.0
2019-08-12 11:55:00,117.51,117.56,117.46,117.49,26836.0,103.6232,103.6673,103.5791,103.6055,26836.0
2019-08-12 12:00:00,117.45,117.45,117.04,117.13,38704.0,103.5703,103.5703,103.2087,103.2881,38704.0
2019-08-12 12:05:00,117.11,117.13,116.92,117.08,82784.0,103.2704,103.2881,103.1029,103.244,82784.0
2019-08-12 12:10:00,117.08,117.25,116.94,116.94,33460.0,103.244,103.3939,103.1205,103.1205,33460.0
2019-08-12 12:15:00,116.94,116.99,116.81,116.98,36296.0,103.1205,103.1646,103.0059,103.1558,36296.0
2019-08-12 12:20:00,116.98,117.26,116.92,117.16,43511.0,103.1558,103.4027,103.1029,103.3145,43511.0
2019-08-12 12:25:00,117.16,117.26,117.07,117.23,24195.0,103.3145,103.4027,103.2352,103.3763,24195.0
2019-08-12 12:30:00,117.24,117.34,117.19,117.25,32000.0,103.3851,103.4733,103.341,103.3939,32000.0
2019-08-12 12:35:00,117.26,117.46,117.24,117.35,18953.0,103.4027,103.5791,103.3851,103.4821,18953.0
2019-08-12 12:40:00,117.36,117.38,117.0,117.11,22533.0,103.4909,103.5085,103.1734,103.2704,22533.0
2019-08-12 12:45:00,117.1,117.13,117.02,117.12,19037.0,103.2616,103.2881,103.1911,103.2792,19037.0
2019-08-12 12:50:00,117.15,117.19,116.99,117.07,15453.0,103.3057,103.341,103.1646,103.2352,15453.0
2019-08-12 12:55:00,117.09,117.33,117.07,117.15,15634.0,103.2528,103.4644,103.2352,103.3057,15634.0
2019-08-12 13:00:00,117.13,117.19,117.1,117.14,12214.0,103.2881,103.341,103.2616,103.2969,12214.0
2019-08-12 13:05:00,117.15,117.22,117.08,117.17,15867.0,103.3057,103.3674,103.244,103.3233,15867.0
2019-08-12 13:10:00,117.13,117.33,117.13,117.29,28293.0,103.2881,103.4644,103.2881,103.4292,28293.0
2019-08-12 13:15:00,117.31,117.38,117.16,117.33,31747.0,103.4468,103.5085,103.3145,103.4644,31747.0
2019-08-12 13:20:00,117.33,117.4,117.31,117.37,31579.0,103.4644,103.5262,103.4468,103.4997,31579.0
2019-08-12 13:25:00,117.38,117.53,117.38,117.44,39336.0,103.5085,103.6408,103.5085,103.5614,39336.0
2019-08-12 13:30:00,117.4,117.43,117.22,117.22,28129.0,103.5262,103.5526,103.3674,103.3674,28129.0
2019-08-12 13:35:00,117.26,117.27,116.99,117.03,18371.0,103.4027,103.4115,103.1646,103.1999,18371.0
2019-08-12 13:40:00,117.02,117.07,116.93,116.93,33491.0,103.1911,103.2352,103.1117,103.1117,33491.0
2019-08-12 13:45:00,116.94,116.99,116.82,116.91,23245.0,103.1205,103.1646,103.0147,103.0941,23245.0
2019-08-12 13:50:00,116.89,116.94,116.81,116.87,24066.0,103.0764,103.1205,103.0059,103.0588,24066.0
2019-08-12 13:55:00,116.87,116.95,116.86,116.91,15191.0,103.0588,103.1293,103.05,103.0941,15191.0
2019-08-12 14:00:00,116.9,116.99,116.88,116.96,20295.0,103.0852,103.1646,103.0676,103.1382,20295.0
2019-08-12 14:05:00,116.96,117.03,116.94,116.95,16676.0,103.1382,103.1999,103.1205,103.1293,16676.0
2019-08-12 14:10:00,116.95,116.99,116.91,116.95,23960.0,103.1293,103.1646,103.0941,103.1293,23960.0
2019-08-12 14:15:00,116.96,116.99,116.86,116.86,18042.0,103.1382,103.1646,103.05,103.05,18042.0
2019-08-12 14:20:00,116.85,116.89,116.81,116.86,16807.0,103.0412,103.0764,103.0059,103.05,16807.0
2019-08-12 14:25:00,116.86,116.92,116.84,116.84,12641.0,103.05,103.1029,103.0323,103.0323,12641.0
2019-08-12 14:30:00,116.83,116.84,116.72,116.74,36873.0,103.0235,103.0323,102.9265,102.9442,36873.0
2019-08-12 14:35:00,116.74,116.78,116.62,116.67,37956.0,102.9442,102.9794,102.8383,102.8824,37956.0
2019-08-12 14:40:00,116.65,116.65,116.18,116.32,50309.0,102.8648,102.8648,102.4503,102.5738,50309.0
2019-08-12 14:45:00,116.3,116.45,116.26,116.31,40887.0,102.5562,102.6884,102.5209,102.565,40887.0
2019-08-12 14:50:00,116.32,116.47,116.32,116.33,23750.0,102.5738,102.7061,102.5738,102.5826,23750.0
2019-08-12 14:55:00,116.33,116.34,116.07,116.22,46217.0,102.5826,102.5914,102.3533,102.4856,46217.0
2019-08-12 15:00:00,116.22,116.41,116.1,116.3,55976.0,102.4856,102.6532,102.3798,102.5562,55976.0
2019-08-12 15:05:00,116.32,116.64,116.28,116.63,57732.0,102.5738,102.856,102.5385,102.8472,57732.0
2019-08-12 15:10:00,116.61,116.66,116.46,116.51,46053.0,102.8295,102.8736,102.6972,102.7413,46053.0
2019-08-12 15:15:00,116.53,116.6,116.46,116.49,20211.0,102.759,102.8207,102.6972,102.7237,20211.0
2019-08-12 15:20:00,116.46,116.46,116.28,116.3,20830.0,102.6972,102.6972,102.5385,102.5562,20830.0
2019-08-12 15:25:00,116.3,116.37,116.25,116.34,22896.0,102.5562,102.6179,102.5121,102.5914,22896.0
2019-08-12 15:30:00,116.36,116.39,116.24,116.26,11386.0,102.6091,102.6355,102.5032,102.5209,11386.0
2019-08-12 15:35:00,116.27,116.4,116.27,116.4,6519.0,102.5297,102.6443,102.5297,102.6443,6519.0
2019-08-12 15:40:00,116.57,116.59,116.39,116.58,34227.0,102.7942,102.8119,102.6355,102.8031,34227.0
2019-08-12 15:45:00,116.59,116.62,116.39,116.4,57029.0,102.8119,102.8383,102.6355,102.6443,57029.0
2019-08-12 15:50:00,116.4,116.56,116.39,116.52,65236.0,102.6443,102.7854,102.6355,102.7502,65236.0
2019-08-12 15:55:00,116.51,116.75,116.5,116.74,86087.0,102.7413,102.953,102.7325,102.9442,86087.0
2019-08-13 09:30:00,116.94,117.39,116.79,117.38,140132.0,103.1205,103.5173,102.9882,103.5085,140132.0
2019-08-13 09:35:00,117.33,118.62,117.28,118.51,111010.0,103.4644,104.602,103.4203,104.505,111010.0
2019-08-13 09:40:00,118.51,119.11,118.42,119.11,124788.0,104.505,105.0341,104.4256,105.0341,124788.0
2019-08-13 09:45:00,119.11,121.69,118.96,121.31,260640.0,105.0341,107.3092,104.9018,106.9741,260640.0
2019-08-13 09:50:00,121.36,121.6,121.0,121.46,148164.0,107.0182,107.2298,106.7007,107.1064,148164.0
2019-08-13 09:55:00,121.47,122.0,121.4,121.69,107450.0,107.1152,107.5826,107.0535,107.3092,107450.0
2019-08-13 10:00:00,121.82,121.82,120.8,120.96,56359.0,107.4238,107.4238,106.5244,106.6655,56359.0
2019-08-13 10:05:00,121.04,121.26,120.78,121.07,67128.0,106.736,106.93,106.5067,106.7625,67128.0
2019-08-13 10:10:00,121.08,121.12,120.67,120.97,39995.0,106.7713,106.8065,106.4097,106.6743,39995.0
2019-08-13 10:15:00,120.97,121.6,120.96,121.6,63836.0,106.6743,107.2298,106.6655,107.2298,63836.0
2019-08-13 10:20:00,121.61,121.63,121.15,121.3,52337.0,107.2386,107.2563,106.833,106.9653,52337.0
2019-08-13 10:25:00,121.31,121.77,121.24,121.45,69456.0,106.9741,107.3797,106.9124,107.0975,69456.0
2019-08-13 10:30:00,121.45,121.6,121.27,121.39,53726.0,107.0975,107.2298,106.9388,107.0446,53726.0
2019-08-13 10:35:00,121.37,121.44,121.01,121.07,55058.0,107.027,107.0887,106.7095,106.7625,55058.0
2019-08-13 10:40:00,121.04,121.08,120.46,120.64,60699.0,106.736,106.7713,106.2245,106.3833,60699.0
2019-08-13 10:45:00,120.69,120.93,120.57,120.57,40694.0,106.4274,106.639,106.3215,106.3215,40694.0
2019-08-13 10:50:00,120.64,120.89,120.58,120.81,31158.0,106.3833,106.6037,106.3304,106.5332,31158.0
2019-08-13 10:55:00,120.82,120.86,120.37,120.37,29947.0,106.542,106.5773,106.1452,106.1452,29947.0
2019-08-13 11:00:00,120.36,120.43,120.11,120.16,36356.0,106.1364,106.1981,105.9159,105.96,36356.0
2019-08-13 11:05:00,120.15,120.47,120.1,120.47,41504.0,105.9512,106.2334,105.9071,106.2334,41504.0
2019-08-13 11:10:00,120.46,120.48,120.29,120.29,32040.0,106.2245,106.2422,106.0746,106.0746,32040.0
2019-08-13 11:15:00,120.32,120.37,119.81,119.94,59599.0,106.1011,106.1452,105.6514,105.766,59599.0
2019-08-13 11:20:00,119.96,120.12,119.9,119.98,46659.0,105.7836,105.9247,105.7307,105.8013,46659.0
2019-08-13 11:25:00,119.97,120.15,119.89,120.01,32824.0,105.7924,105.9512,105.7219,105.8277,32824.0
2019-08-13 11:30:00,120.0,120.14,119.88,119.99,38855.0,105.8189,105.9424,105.7131,105.8101,38855.0
2019-08-13 11:35:00,120.01,120.29,120.01,120.16,28380.0,105.8277,106.0746,105.8277,105.96,28380.0
2019-08-13 11:40:00,120.17,120.44,120.17,120.4,21623.0,105.9688,106.2069,105.9688,106.1716,21623.0
2019-08-13 11:45:00,120.44,120.44,120.26,120.27,17663.0,106.2069,106.2069,106.0482,106.057,17663.0
2019-08-13 11:50:00,120.26,120.35,120.04,120.2,14958.0,106.0482,106.1275,105.8542,105.9953,14958.0
2019-08-13 11:55:00,120.26,120.51,120.18,120.51,19902.0,106.0482,106.2686,105.9776,106.2686,19902.0
2019-08-13 12:00:00,120.52,120.55,120.21,120.28,22395.0,106.2775,106.3039,106.0041,106.0658,22395.0
2019-08-13 12:05:00,120.25,120.4,120.17,120.28,16448.0,106.0394,106.1716,105.9688,106.0658,16448.0
2019-08-13 12:10:00,120.31,120.44,120.26,120.44,15734.0,106.0923,106.2069,106.0482,106.2069,15734.0
2019-08-13 12:15:00,120.46,120.48,120.34,120.42,29290.0,106.2245,106.2422,106.1187,106.1893,29290.0
2019-08-13 12:20:00,120.43,120.59,120.42,120.49,17070.0,106.1981,106.3392,106.1893,106.251,17070.0
2019-08-13 12:25:00,120.49,120.49,120.3,120.3,12025.0,106.251,106.251,106.0835,106.0835,12025.0
2019-08-13 12:30:00,120.28,120.3,120.1,120.1,12139.0,106.0658,106.0835,105.9071,105.9071,12139.0
2019-08-13 12:35:00,120.12,120.24,120.09,120.18,13048.0,105.9247,106.0305,105.8983,105.9776,13048.0
2019-08-13 12:40:00,120.16,120.23,120.0,120.0,14108.0,105.96,106.0217,105.8189,105.8189,14108.0
2019-08-13 12:45:00,120.0,120.05,119.9,119.95,31479.0,105.8189,105.863,105.7307,105.7748,31479.0
2019-08-13 12:50:00,119.94,119.98,119.86,119.91,28044.0,105.766,105.8013,105.6954,105.7395,28044.0
2019-08-13 12:55:00,119.91,119.94,119.71,119.86,22281.0,105.7395,105.766,105.5632,105.6954,22281.0
2019-08-13 13:00:00,119.87,120.02,119.75,119.98,22006.0,105.7043,105.8365,105.5984,105.8013,22006.0
2019-08-13 13:05:00,119.97,120.05,119.92,119.94,13511.0,105.7924,105.863,105.7484,105.766,13511.0
2019-08-13 13:10:00,119.97,120.04,119.87,119.94,18167.0,105.7924,105.8542,105.7043,105.766,18167.0
2019-08-13 13:15:00,119.95,119.96,119.46,119.54,48157.0,105.7748,105.7836,105.3427,105.4133,48157.0
2019-08-13 13:20:00,119.49,119.69,119.44,119.66,23796.0,105.3692,105.5455,105.3251,105.5191,23796.0
2019-08-13 13:25:00,119.68,119.85,119.63,119.78,16818.0,105.5367,105.6866,105.4926,105.6249,16818.0
2019-08-13 13:30:00,119.83,119.98,119.75,119.98,9492.0,105.669,105.8013,105.5984,105.8013,9492.0
2019-08-13 13:35:00,119.93,119.99,119.77,119.77,9810.0,105.7572,105.8101,105.6161,105.6161,9810.0
2019-08-13 13:40:00,119.82,119.89,119.68,119.81,10042.0,105.6602,105.7219,105.5367,105.6514,10042.0
2019-08-13 13:45:00,119.79,119.98,119.66,119.72,13826.0,105.6337,105.8013,105.5191,105.572,13826.0
2019-08-13 13:50:00,119.75,119.82,119.7,119.71,13044.0,105.5984,105.6602,105.5544,105.5632,13044.0
2019-08-13 13:55:00,119.68,119.76,119.63,119.66,20937.0,105.5367,105.6073,105.4926,105.5191,20937.0
2019-08-13 14:00:00,119.69,119.81,119.65,119.77,14442.0,105.5455,105.6514,105.5103,105.6161,14442.0
2019-08-13 14:05:00,119.79,119.89,119.63,119.77,27844.0,105.6337,105.7219,105.4926,105.6161,27844.0
2019-08-13 14:10:00,119.77,119.78,119.63,119.64,9913.0,105.6161,105.6249,105.4926,105.5014,9913.0
2019-08-13 14:15:00,119.71,119.78,119.64,119.73,8962.0,105.5632,105.6249,105.5014,105.5808,8962.0
2019-08-13 14:20:00,119.73,119.78,119.64,119.64,11924.0,105.5808,105.6249,105.5014,105.5014,11924.0
2019-08-13 14:25:00,119.66,119.78,119.65,119.74,20802.0,105.5191,105.6249,105.5103,105.5896,20802.0
2019-08-13 14:30:00,119.75,119.87,119.66,119.83,16985.0,105.5984,105.7043,105.5191,105.669,16985.0
2019-08-13 14:35:00,119.83,119.83,119.66,119.75,8180.0,105.669,105.669,105.5191,105.5984,8180.0
2019-08-13 14:40:00,119.74,119.75,119.62,119.62,12182.0,105.5896,105.5984,105.4838,105.4838,12182.0
2019-08-13 14:45:00,119.62,119.67,119.46,119.52,14885.0,105.4838,105.5279,105.3427,105.3956,14885.0
2019-08-13 14:50:00,119.49,119.61,119.47,119.51,33025.0,105.3692,105.475,105.3515,105.3868,33025.0
2019-08-13 14:55:00,119.52,119.53,119.37,119.41,15343.0,105.3956,105.4044,105.2634,105.2986,15343.0
2019-08-13 15:00:00,119.39,119.44,119.25,119.25,19570.0,105.281,105.3251,105.1575,105.1575,19570.0
2019-08-13 15:05:00,119.28,119.41,119.25,119.36,16356.0,105.184,105.2986,105.1575,105.2545,16356.0
2019-08-13 15:10:00,119.35,119.36,119.09,119.11,15223.0,105.2457,105.2545,105.0164,105.0341,15223.0
2019-08-13 15:15:00,119.09,119.16,119.05,119.06,32335.0,105.0164,105.0782,104.9812,104.99,32335.0
2019-08-13 15:20:00,119.07,119.14,119.05,119.07,42877.0,104.9988,105.0605,104.9812,104.9988,42877.0
2019-08-13 15:25:00,119.09,119.09,118.84,119.01,34257.0,105.0164,105.0164,104.796,104.9459,34257.0
2019-08-13 15:30:00,118.99,119.01,118.85,118.85,36841.0,104.9283,104.9459,104.8048,104.8048,36841.0
2019-08-13 15:35:00,118.89,119.02,118.84,119.01,40497.0,104.8401,104.9547,104.796,104.9459,40497.0
2019-08-13 15:40:00,118.99,119.02,118.8,118.82,30329.0,104.9283,104.9547,104.7607,104.7784,30329.0
2019-08-13 15:45:00,118.82,119.0,118.77,119.0,42735.0,104.7784,104.9371,104.7343,104.9371,42735.0
2019-08-13 15:50:00,119.02,119.02,118.94,119.01,135192.0,104.9547,104.9547,104.8842,104.9459,135192.0
2019-08-13 15:55:00,119.01,119.05,118.81,119.04,155641.0,104.9459,104.9812,104.7695,104.9724,155641.0
2019-08-14 09:30:00,116.58,116.9,115.83,115.92,173374.0,102.8031,103.0852,102.1417,102.2211,173374.0
2019-08-14 09:35:00,115.94,116.63,115.81,116.38,92783.0,102.2387,102.8472,102.1241,102.6267,92783.0
2019-08-14 09:40:00,116.32,116.32,115.72,115.84,77406.0,102.5738,102.5738,102.0447,102.1505,77406.0
2019-08-14 09:45:00,115.85,115.99,115.66,115.83,85145.0,102.1593,102.2828,101.9918,102.1417,85145.0
2019-08-14 09:50:00,115.81,116.4,115.7,116.31,146280.0,102.1241,102.6443,102.0271,102.565,146280.0
2019-08-14 09:55:00,116.3,116.6,116.15,116.4,43908.0,102.5562,102.8207,102.4239,102.6443,43908.0
2019-08-14 10:00:00,116.4,116.4,115.93,116.11,43035.0,102.6443,102.6443,102.2299,102.3886,43035.0
2019-08-14 10:05:00,116.15,116.19,115.92,115.92,37622.0,102.4239,102.4592,102.2211,102.2211,37622.0
2019-08-14 10:10:00,115.91,115.93,115.75,115.9,38872.0,102.2122,102.2299,102.0712,102.2034,38872.0
2019-08-14 10:15:00,115.89,116.05,115.73,115.73,42884.0,102.1946,102.3357,102.0535,102.0535,42884.0
2019-08-14 10:20:00,115.75,115.83,115.66,115.7,38877.0,102.0712,102.1417,101.9918,102.0271,38877.0
2019-08-14 10:25:00,115.7,116.23,115.62,116.23,49059.0,102.0271,102.4944,101.9565,102.4944,49059.0
2019-08-14 10:30:00,116.21,116.31,115.98,116.02,41286.0,102.4768,102.565,102.274,102.3092,41286.0
2019-08-14 10:35:00,116.04,116.04,115.79,116.01,42450.0,102.3269,102.3269,102.1064,102.3004,42450.0
2019-08-14 10:40:00,116.0,116.25,115.85,116.16,34611.0,102.2916,102.5121,102.1593,102.4327,34611.0
2019-08-14 10:45:00,116.16,116.16,115.8,115.91,40860.0,102.4327,102.4327,102.1152,102.2122,40860.0
2019-08-14 10:50:00,115.87,116.0,115.73,115.87,48080.0,102.177,102.2916,102.0535,102.177,48080.0
2019-08-14 10:55:00,115.88,116.12,115.77,115.89,47648.0,102.1858,102.3974,102.0888,102.1946,47648.0
2019-08-14 11:00:00,115.85,115.86,115.57,115.66,55193.0,102.1593,102.1682,101.9124,101.9918,55193.0
2019-08-14 11:05:00,115.69,115.95,115.64,115.82,35971.0,102.0182,102.2475,101.9742,102.1329,35971.0
2019-08-14 11:10:00,115.8,115.86,115.62,115.65,35077.0,102.1152,102.1682,101.9565,101.983,35077.0
2019-08-14 11:15:00,115.67,116.0,115.6,115.76,94929.0,102.0006,102.2916,101.9389,102.08,94929.0
2019-08-14 11:20:00,115.76,116.03,115.76,115.96,38993.0,102.08,102.3181,102.08,102.2563,38993.0
2019-08-14 11:25:00,115.95,116.05,115.82,115.84,35446.0,102.2475,102.3357,102.1329,102.1505,35446.0
2019-08-14 11:30:00,115.82,115.95,115.77,115.89,28636.0,102.1329,102.2475,102.0888,102.1946,28636.0
2019-08-14 11:35:00,115.93,115.99,115.74,115.97,36193.0,102.2299,102.2828,102.0623,102.2652,36193.0
2019-08-14 11:40:00,115.99,116.0,115.6,115.62,64437.0,102.2828,102.2916,101.9389,101.9565,64437.0
2019-08-14 11:45:00,115.59,115.64,115.4,115.63,45188.0,101.9301,101.9742,101.7625,101.9653,45188.0
2019-08-14 11:50:00,115.63,115.85,115.55,115.66,30320.0,101.9653,102.1593,101.8948,101.9918,30320.0
2019-08-14 11:55:00,115.64,115.66,115.29,115.51,54695.0,101.9742,101.9918,101.6655,101.8595,54695.0
2019-08-14 12:00:00,115.49,115.51,115.3,115.4,66129.0,101.8419,101.8595,101.6743,101.7625,66129.0
2019-08-14 12:05:00,115.42,115.57,115.37,115.42,25484.0,101.7801,101.9124,101.7361,101.7801,25484.0
2019-08-14 12:10:00,115.42,115.81,115.31,115.79,56075.0,101.7801,102.1241,101.6831,102.1064,56075.0
2019-08-14 12:15:00,115.78,115.87,115.65,115.8,32841.0,102.0976,102.177,101.983,102.1152,32841.0
2019-08-14 12:20:00,115.79,115.86,115.57,115.75,49536.0,102.1064,102.1682,101.9124,102.0712,49536.0
2019-08-14 12:25:00,115.75,115.76,115.58,115.65,24167.0,102.0712,102.08,101.9212,101.983,24167.0
2019-08-14 12:30:00,115.63,115.93,115.63,115.9,78668.0,101.9653,102.2299,101.9653,102.2034,78668.0
2019-08-14 12:35:00,115.87,115.97,115.73,115.77,28006.0,102.177,102.2652,102.0535,102.0888,28006.0
2019-08-14 12:40:00,115.77,115.8,115.63,115.74,31691.0,102.0888,102.1152,101.9653,102.0623,31691.0
2019-08-14 12:45:00,115.7,115.71,115.47,115.48,87881.0,102.0271,102.0359,101.8242,101.8331,87881.0
2019-08-14 12:50:00,115.46,115.5,115.36,115.37,33089.0,101.8154,101.8507,101.7272,101.7361,33089.0
2019-08-14 12:55:00,115.37,115.45,115.29,115.4,31360.0,101.7361,101.8066,101.6655,101.7625,31360.0
2019-08-14 13:00:00,115.37,115.46,115.24,115.38,52314.0,101.7361,101.8154,101.6214,101.7449,52314.0
2019-08-14 13:05:00,115.37,115.49,115.28,115.44,110802.0,101.7361,101.8419,101.6567,101.7978,110802.0
2019-08-14 13:10:00,115.43,115.5,115.28,115.48,37788.0,101.789,101.8507,101.6567,101.8331,37788.0
2019-08-14 13:15:00,115.48,115.55,115.25,115.29,36206.0,101.8331,101.8948,101.6302,101.6655,36206.0
2019-08-14 13:20:00,115.3,115.74,115.29,115.74,22259.0,101.6743,102.0623,101.6655,102.0623,22259.0
2019-08-14 13:25:00,115.7,116.1,115.64,115.91,55154.0,102.0271,102.3798,101.9742,102.2122,55154.0
2019-08-14 13:30:00,115.91,116.04,115.8,115.86,32155.0,102.2122,102.3269,102.1152,102.1682,32155.0
2019-08-14 13:35:00,115.86,116.06,115.77,115.86,27463.0,102.1682,102.3445,102.0888,102.1682,27463.0
2019-08-14 13:40:00,115.88,115.97,115.86,115.93,17421.0,102.1858,102.2652,102.1682,102.2299,17421.0
2019-08-14 13:45:00,115.89,115.92,115.72,115.74,22446.0,102.1946,102.2211,102.0447,102.0623,22446.0
2019-08-14 13:50:00,115.74,115.9,115.74,115.78,14963.0,102.0623,102.2034,102.0623,102.0976,14963.0
2019-08-14 13:55:00,115.77,115.83,115.67,115.78,18386.0,102.0888,102.1417,102.0006,102.0976,18386.0
2019-08-14 14:00:00,115.76,115.77,115.5,115.54,20528.0,102.08,102.0888,101.8507,101.886,20528.0
2019-08-14 14:05:00,115.52,115.58,115.45,115.53,18231.0,101.8683,101.9212,101.8066,101.8771,18231.0
2019-08-14 14:10:00,115.55,115.69,115.51,115.55,25197.0,101.8948,102.0182,101.8595,101.8948,25197.0
2019-08-14 14:15:00,115.55,115.71,115.51,115.62,16746.0,101.8948,102.0359,101.8595,101.9565,16746.0
2019-08-14 14:20:00,115.55,115.6,115.43,115.44,24236.0,101.8948,101.9389,101.789,101.7978,24236.0
2019-08-14 14:25:00,115.45,115.5,115.29,115.3,24388.0,101.8066,101.8507,101.6655,101.6743,24388.0
2019-08-14 14:30:00,115.32,115.39,115.19,115.25,33672.0,101.692,101.7537,101.5773,101.6302,33672.0
2019-08-14 14:35:00,115.23,115.29,115.1,115.11,31926.0,101.6126,101.6655,101.498,101.5068,31926.0
2019-08-14 14:40:00,115.11,115.19,115.04,115.09,40611.0,101.5068,101.5773,101.4451,101.4891,40611.0
2019-08-14 14:45:00,115.11,115.25,115.07,115.25,29509.0,101.5068,101.6302,101.4715,101.6302,29509.0
2019-08-14 14:50:00,115.22,115.35,115.15,115.23,29924.0,101.6038,101.7184,101.5421,101.6126,29924.0
2019-08-14 14:55:00,115.21,115.37,115.2,115.3,28390.0,101.595,101.7361,101.5861,101.6743,28390.0
2019-08-14 15:00:00,115.29,115.84,115.14,115.79,51656.0,101.6655,102.1505,101.5332,102.1064,51656.0
2019-08-14 15:05:00,115.79,115.81,115.48,115.59,32094.0,102.1064,102.1241,101.8331,101.9301,32094.0
2019-08-14 15:10:00,115.59,115.73,115.48,115.51,25270.0,101.9301,102.0535,101.8331,101.8595,25270.0
2019-08-14 15:15:00,115.48,115.59,115.42,115.5,32398.0,101.8331,101.9301,101.7801,101.8507,32398.0
2019-08-14 15:20:00,115.47,115.49,115.18,115.19,31790.0,101.8242,101.8419,101.5685,101.5773,31790.0
2019-08-14 15:25:00,115.21,115.99,115.21,115.66,113242.0,101.595,102.2828,101.595,101.9918,113242.0
2019-08-14 15:30:00,115.65,115.65,115.26,115.55,80187.0,101.983,101.983,101.6391,101.8948,80187.0
2019-08-14 15:35:00,115.55,115.67,115.44,115.59,81094.0,101.8948,102.0006,101.7978,101.9301,81094.0
2019-08-14 15:40:00,115.57,115.79,115.3,115.49,89942.0,101.9124,102.1064,101.6743,101.8419,89942.0
2019-08-14 15:45:00,115.51,115.64,115.31,115.33,67491.0,101.8595,101.9742,101.6831,101.7008,67491.0
2019-08-14 15:50:00,115.31,115.55,115.29,115.54,118971.0,101.6831,101.8948,101.6655,101.886,118971.0
2019-08-14 15:55:00,115.52,115.55,115.17,115.21,193601.0,101.8683,101.8948,101.5597,101.595,193601.0
2019-08-15 09:30:00,115.08,115.6,114.97,115.35,198329.0,101.4803,101.9389,101.3833,101.7184,198329.0
2019-08-15 09:35:00,115.33,115.39,114.75,114.92,94207.0,101.7008,101.7537,101.1893,101.3392,94207.0
2019-08-15 09:40:00,114.92,114.92,114.52,114.84,101734.0,101.3392,101.3392,100.9865,101.2687,101734.0
2019-08-15 09:45:00,114.91,115.2,114.77,115.12,89207.0,101.3304,101.5861,101.207,101.5156,89207.0
2019-08-15 09:50:00,114.99,115.15,114.7,115.12,57438.0,101.401,101.5421,101.1452,101.5156,57438.0
2019-08-15 09:55:00,115.14,115.33,114.93,115.2,75318.0,101.5332,101.7008,101.3481,101.5861,75318.0
2019-08-15 10:00:00,115.14,115.3,114.92,115.03,32939.0,101.5332,101.6743,101.3392,101.4362,32939.0
2019-08-15 10:05:00,115.0,115.0,114.72,114.77,48852.0,101.4098,101.4098,101.1629,101.207,48852.0
2019-08-15 10:10:00,114.73,114.99,114.62,114.82,48735.0,101.1717,101.401,101.0747,101.2511,48735.0
2019-08-15 10:15:00,114.84,114.92,114.49,114.67,83903.0,101.2687,101.3392,100.9601,101.1188,83903.0
2019-08-15 10:20:00,114.66,114.87,114.5,114.82,72003.0,101.11,101.2951,100.9689,101.2511,72003.0
2019-08-15 10:25:00,114.81,114.99,114.71,114.72,64633.0,101.2422,101.401,101.1541,101.1629,64633.0
2019-08-15 10:30:00,114.65,114.83,114.47,114.81,43188.0,101.1011,101.2599,100.9424,101.2422,43188.0
2019-08-15 10:35:00,114.79,114.89,114.71,114.72,33520.0,101.2246,101.3128,101.1541,101.1629,33520.0
2019-08-15 10:40:00,114.71,114.91,114.63,114.88,42204.0,101.1541,101.3304,101.0835,101.304,42204.0
2019-08-15 10:45:00,114.85,114.99,114.71,114.88,24153.0,101.2775,101.401,101.1541,101.304,24153.0
2019-08-15 10:50:00,114.83,115.28,114.83,115.23,27750.0,101.2599,101.6567,101.2599,101.6126,27750.0
2019-08-15 10:55:00,115.23,115.23,114.89,114.93,19972.0,101.6126,101.6126,101.3128,101.3481,19972.0
2019-08-15 11:00:00,114.9,114.94,114.6,114.68,32520.0,101.3216,101.3569,101.0571,101.1276,32520.0
2019-08-15 11:05:00,114.67,114.79,114.55,114.64,40371.0,101.1188,101.2246,101.013,101.0923,40371.0
2019-08-15 11:10:00,114.63,114.68,114.5,114.61,57191.0,101.0835,101.1276,100.9689,101.0659,57191.0
2019-08-15 11:15:00,114.61,114.78,114.59,114.7,80916.0,101.0659,101.2158,101.0482,101.1452,80916.0
2019-08-15 11:20:00,114.71,115.0,114.54,114.96,64627.0,101.1541,101.4098,101.0041,101.3745,64627.0
2019-08-15 11:25:00,114.99,115.05,114.84,115.05,18363.0,101.401,101.4539,101.2687,101.4539,18363.0
2019-08-15 11:30:00,115.04,115.17,114.96,115.1,22396.0,101.4451,101.5597,101.3745,101.498,22396.0
2019-08-15 11:35:00,115.09,115.16,114.98,115.09,24895.0,101.4891,101.5509,101.3921,101.4891,24895.0
2019-08-15 11:40:00,115.08,115.12,114.84,114.89,15501.0,101.4803,101.5156,101.2687,101.3128,15501.0
2019-08-15 11:45:00,114.89,114.96,114.76,114.81,18356.0,101.3128,101.3745,101.1981,101.2422,18356.0
2019-08-15 11:50:00,114.82,114.92,114.73,114.77,18240.0,101.2511,101.3392,101.1717,101.207,18240.0
2019-08-15 11:55:00,114.75,115.12,114.75,115.05,24330.0,101.1893,101.5156,101.1893,101.4539,24330.0
2019-08-15 12:00:00,115.02,115.24,115.0,115.21,30163.0,101.4274,101.6214,101.4098,101.595,30163.0
2019-08-15 12:05:00,115.23,115.41,115.22,115.31,22563.0,101.6126,101.7713,101.6038,101.6831,22563.0
2019-08-15 12:10:00,115.31,115.41,115.24,115.34,18515.0,101.6831,101.7713,101.6214,101.7096,18515.0
2019-08-15 12:15:00,115.36,115.42,115.21,115.27,17337.0,101.7272,101.7801,101.595,101.6479,17337.0
2019-08-15 12:20:00,115.26,115.35,115.13,115.2,16088.0,101.6391,101.7184,101.5244,101.5861,16088.0
2019-08-15 12:25:00,115.21,115.23,115.03,115.03,13780.0,101.595,101.6126,101.4362,101.4362,13780.0
2019-08-15 12:30:00,115.04,115.14,114.98,115.06,17089.0,101.4451,101.5332,101.3921,101.4627,17089.0
2019-08-15 12:35:00,115.1,115.21,115.0,115.03,11439.0,101.498,101.595,101.4098,101.4362,11439.0
2019-08-15 12:40:00,115.01,115.13,115.0,115.08,13564.0,101.4186,101.5244,101.4098,101.4803,13564.0
2019-08-15 12:45:00,115.06,115.15,114.99,115.03,17749.0,101.4627,101.5421,101.401,101.4362,17749.0
2019-08-15 12:50:00,115.06,115.11,114.97,115.02,17186.0,101.4627,101.5068,101.3833,101.4274,17186.0
2019-08-15 12:55:00,114.99,115.07,114.94,114.94,17330.0,101.401,101.4715,101.3569,101.3569,17330.0
2019-08-15 13:00:00,114.94,115.02,114.8,114.91,13487.0,101.3569,101.4274,101.2334,101.3304,13487.0
2019-08-15 13:05:00,114.89,114.91,114.8,114.81,14421.0,101.3128,101.3304,101.2334,101.2422,14421.0
2019-08-15 13:10:00,114.79,114.86,114.65,114.72,28238.0,101.2246,101.2863,101.1011,101.1629,28238.0
2019-08-15 13:15:00,114.73,114.98,114.72,114.98,15498.0,101.1717,101.3921,101.1629,101.3921,15498.0
2019-08-15 13:20:00,115.0,115.03,114.87,114.9,24928.0,101.4098,101.4362,101.2951,101.3216,24928.0
2019-08-15 13:25:00,114.9,114.91,114.81,114.82,17143.0,101.3216,101.3304,101.2422,101.2511,17143.0
2019-08-15 13:30:00,114.81,114.88,114.76,114.88,23162.0,101.2422,101.304,101.1981,101.304,23162.0
2019-08-15 13:35:00,114.86,114.86,114.64,114.7,25679.0,101.2863,101.2863,101.0923,101.1452,25679.0
2019-08-15 13:40:00,114.72,114.75,114.53,114.57,23072.0,101.1629,101.1893,100.9953,101.0306,23072.0
2019-08-15 13:45:00,114.52,114.53,114.28,114.36,23642.0,100.9865,100.9953,100.7749,100.8454,23642.0
2019-08-15 13:50:00,114.46,114.46,114.11,114.29,36695.0,100.9336,100.9336,100.625,100.7837,36695.0
2019-08-15 13:55:00,114.31,114.33,114.1,114.23,26418.0,100.8013,100.819,100.6161,100.7308,26418.0
2019-08-15 14:00:00,114.21,114.33,113.97,114.11,44962.0,100.7131,100.819,100.5015,100.625,44962.0
2019-08-15 14:05:00,114.07,114.3,114.04,114.21,16679.0,100.5897,100.7925,100.5632,100.7131,16679.0
2019-08-15 14:10:00,114.23,114.58,114.22,114.48,30694.0,100.7308,101.0394,100.722,100.9512,30694.0
2019-08-15 14:15:00,114.44,114.64,114.38,114.53,22821.0,100.916,101.0923,100.8631,100.9953,22821.0
2019-08-15 14:20:00,114.54,114.92,114.54,114.82,31301.0,101.0041,101.3392,101.0041,101.2511,31301.0
2019-08-15 14:25:00,114.79,114.92,114.78,114.84,16881.0,101.2246,101.3392,101.2158,101.2687,16881.0
2019-08-15 14:30:00,114.84,114.85,114.62,114.72,29384.0,101.2687,101.2775,101.0747,101.1629,29384.0
2019-08-15 14:35:00,114.72,114.73,114.55,114.62,18646.0,101.1629,101.1717,101.013,101.0747,18646.0
2019-08-15 14:40:00,114.64,114.79,114.58,114.75,18879.0,101.0923,101.2246,101.0394,101.1893,18879.0
2019-08-15 14:45:00,114.74,114.96,114.72,114.87,21077.0,101.1805,101.3745,101.1629,101.2951,21077.0
2019-08-15 14:50:00,114.89,114.96,114.66,114.96,30195.0,101.3128,101.3745,101.11,101.3745,30195.0
2019-08-15 14:55:00,115.0,115.01,114.83,114.96,21019.0,101.4098,101.4186,101.2599,101.3745,21019.0
2019-08-15 15:00:00,114.95,115.25,114.94,115.19,34751.0,101.3657,101.6302,101.3569,101.5773,34751.0
2019-08-15 15:05:00,115.21,115.28,115.08,115.18,36581.0,101.595,101.6567,101.4803,101.5685,36581.0
2019-08-15 15:10:00,115.18,115.33,115.12,115.3,27577.0,101.5685,101.7008,101.5156,101.6743,27577.0
2019-08-15 15:15:00,115.31,115.31,115.19,115.25,26843.0,101.6831,101.6831,101.5773,101.6302,26843.0
2019-08-15 15:20:00,115.24,115.31,115.07,115.13,28298.0,101.6214,101.6831,101.4715,101.5244,28298.0
2019-08-15 15:25:00,115.12,115.22,115.01,115.03,31999.0,101.5156,101.6038,101.4186,101.4362,31999.0
2019-08-15 15:30:00,115.04,115.22,114.99,115.18,41113.0,101.4451,101.6038,101.401,101.5685,41113.0
2019-08-15 15:35:00,115.15,115.23,115.08,115.08,25150.0,101.5421,101.6126,101.4803,101.4803,25150.0
2019-08-15 15:40:00,115.11,115.19,115.02,115.13,48336.0,101.5068,101.5773,101.4274,101.5244,48336.0
2019-08-15 15:45:00,115.16,115.43,115.1,115.39,61669.0,101.5509,101.789,101.498,101.7537,61669.0
2019-08-15 15:50:00,115.39,115.54,115.26,115.42,89774.0,101.7537,101.886,101.6391,101.7801,89774.0
2019-08-15 15:55:00,115.4,115.47,115.2,115.22,133792.0,101.7625,101.8242,101.5861,101.6038,133792.0
2019-08-16 09:30:00,116.25,117.3,115.96,117.16,312284.0,102.5121,103.438,102.2563,103.3145,312284.0
2019-08-16 09:35:00,117.23,117.64,117.1,117.43,120425.0,103.3763,103.7378,103.2616,103.5526,120425.0
2019-08-16 09:40:00,117.44,117.87,117.04,117.32,77804.0,103.5614,103.9406,103.2087,103.4556,77804.0
2019-08-16 09:45:00,117.28,117.32,116.78,116.79,66512.0,103.4203,103.4556,102.9794,102.9882,66512.0
2019-08-16 09:50:00,116.8,116.8,116.38,116.65,64277.0,102.9971,102.9971,102.6267,102.8648,64277.0
2019-08-16 09:55:00,116.67,116.83,116.48,116.66,41196.0,102.8824,103.0235,102.7149,102.8736,41196.0
2019-08-16 10:00:00,116.6,116.65,116.22,116.42,36134.0,102.8207,102.8648,102.4856,102.662,36134.0
2019-08-16 10:05:00,116.47,116.53,116.28,116.41,15275.0,102.7061,102.759,102.5385,102.6532,15275.0
2019-08-16 10:10:00,116.44,116.85,116.39,116.84,38955.0,102.6796,103.0412,102.6355,103.0323,38955.0
2019-08-16 10:15:00,116.8,116.88,116.34,116.34,27152.0,102.9971,103.0676,102.5914,102.5914,27152.0
2019-08-16 10:20:00,116.3,117.1,116.29,116.72,75771.0,102.5562,103.2616,102.5473,102.9265,75771.0
2019-08-16 10:25:00,116.74,116.82,116.34,116.43,26872.0,102.9442,103.0147,102.5914,102.6708,26872.0
2019-08-16 10:30:00,116.41,116.6,115.92,115.96,64094.0,102.6532,102.8207,102.2211,102.2563,64094.0
2019-08-16 10:35:00,116.06,116.27,116.02,116.22,25252.0,102.3445,102.5297,102.3092,102.4856,25252.0
2019-08-16 10:40:00,116.24,116.36,116.09,116.33,43111.0,102.5032,102.6091,102.371,102.5826,43111.0
2019-08-16 10:45:00,116.33,116.44,116.22,116.42,39271.0,102.5826,102.6796,102.4856,102.662,39271.0
2019-08-16 10:50:00,116.44,116.65,116.44,116.53,35128.0,102.6796,102.8648,102.6796,102.759,35128.0
2019-08-16 10:55:00,116.51,116.79,116.51,116.71,39197.0,102.7413,102.9882,102.7413,102.9177,39197.0
2019-08-16 11:00:00,116.72,116.78,116.64,116.72,14828.0,102.9265,102.9794,102.856,102.9265,14828.0
2019-08-16 11:05:00,116.72,116.72,116.57,116.64,16687.0,102.9265,102.9265,102.7942,102.856,16687.0
2019-08-16 11:10:00,116.65,116.66,116.51,116.55,21873.0,102.8648,102.8736,102.7413,102.7766,21873.0
2019-08-16 11:15:00,116.55,116.56,116.21,116.31,22130.0,102.7766,102.7854,102.4768,102.565,22130.0
2019-08-16 11:20:00,116.29,116.58,116.28,116.57,23518.0,102.5473,102.8031,102.5385,102.7942,23518.0
2019-08-16 11:25:00,116.59,116.64,116.41,116.47,15610.0,102.8119,102.856,102.6532,102.7061,15610.0
2019-08-16 11:30:00,116.45,116.57,116.3,116.48,22393.0,102.6884,102.7942,102.5562,102.7149,22393.0
2019-08-16 11:35:00,116.46,116.52,116.34,116.36,14337.0,102.6972,102.7502,102.5914,102.6091,14337.0
2019-08-16 11:40:00,116.36,116.44,116.28,116.32,23147.0,102.6091,102.6796,102.5385,102.5738,23147.0
2019-08-16 11:45:00,116.3,116.41,116.25,116.29,23256.0,102.5562,102.6532,102.5121,102.5473,23256.0
2019-08-16 11:50:00,116.3,116.48,116.24,116.46,28982.0,102.5562,102.7149,102.5032,102.6972,28982.0
2019-08-16 11:55:00,116.46,116.71,116.44,116.61,25040.0,102.6972,102.9177,102.6796,102.8295,25040.0
2019-08-16 12:00:00,116.61,116.66,116.51,116.57,17168.0,102.8295,102.8736,102.7413,102.7942,17168.0
2019-08-16 12:05:00,116.56,116.75,116.52,116.69,20646.0,102.7854,102.953,102.7502,102.9001,20646.0
2019-08-16 12:10:00,116.7,116.76,116.67,116.7,10925.0,102.9089,102.9618,102.8824,102.9089,10925.0
2019-08-16 12:15:00,116.71,116.79,116.39,116.48,23587.0,102.9177,102.9882,102.6355,102.7149,23587.0
2019-08-16 12:20:00,116.51,116.58,116.46,116.51,12990.0,102.7413,102.8031,102.6972,102.7413,12990.0
2019-08-16 12:25:00,116.5,116.64,116.5,116.57,22116.0,102.7325,102.856,102.7325,102.7942,22116.0
2019-08-16 12:30:00,116.56,116.69,116.52,116.65,14993.0,102.7854,102.9001,102.7502,102.8648,14993.0
2019-08-16 12:35:00,116.68,116.73,116.65,116.68,19637.0,102.8912,102.9353,102.8648,102.8912,19637.0
2019-08-16 12:40:00,116.7,116.75,116.64,116.72,15637.0,102.9089,102.953,102.856,102.9265,15637.0
2019-08-16 12:45:00,116.75,116.75,116.62,116.67,14388.0,102.953,102.953,102.8383,102.8824,14388.0
2019-08-16 12:50:00,116.68,116.73,116.59,116.61,11979.0,102.8912,102.9353,102.8119,102.8295,11979.0
2019-08-16 12:55:00,116.62,116.65,116.52,116.58,14330.0,102.8383,102.8648,102.7502,102.8031,14330.0
2019-08-16 13:00:00,116.58,116.65,116.5,116.5,19833.0,102.8031,102.8648,102.7325,102.7325,19833.0
2019-08-16 13:05:00,116.5,116.57,116.43,116.57,15989.0,102.7325,102.7942,102.6708,102.7942,15989.0
2019-08-16 13:10:00,116.55,116.66,116.52,116.66,19445.0,102.7766,102.8736,102.7502,102.8736,19445.0
2019-08-16 13:15:00,116.63,116.67,116.56,116.63,16332.0,102.8472,102.8824,102.7854,102.8472,16332.0
2019-08-16 13:20:00,116.63,116.66,116.56,116.63,6711.0,102.8472,102.8736,102.7854,102.8472,6711.0
2019-08-16 13:25:00,116.63,116.66,116.57,116.62,8223.0,102.8472,102.8736,102.7942,102.8383,8223.0
2019-08-16 13:30:00,116.64,116.66,116.52,116.6,19564.0,102.856,102.8736,102.7502,102.8207,19564.0
2019-08-16 13:35:00,116.64,116.64,116.51,116.53,10874.0,102.856,102.856,102.7413,102.759,10874.0
2019-08-16 13:40:00,116.56,116.61,116.54,116.54,5390.0,102.7854,102.8295,102.7678,102.7678,5390.0
2019-08-16 13:45:00,116.54,116.59,116.51,116.55,10076.0,102.7678,102.8119,102.7413,102.7766,10076.0
2019-08-16 13:50:00,116.54,116.62,116.49,116.61,9218.0,102.7678,102.8383,102.7237,102.8295,9218.0
2019-08-16 13:55:00,116.6,116.64,116.53,116.54,9244.0,102.8207,102.856,102.759,102.7678,9244.0
2019-08-16 14:00:00,116.55,116.56,116.47,116.53,11163.0,102.7766,102.7854,102.7061,102.759,11163.0
2019-08-16 14:05:00,116.51,116.54,116.45,116.52,8143.0,102.7413,102.7678,102.6884,102.7502,8143.0
2019-08-16 14:10:00,116.5,116.62,116.48,116.58,35579.0,102.7325,102.8383,102.7149,102.8031,35579.0
2019-08-16 14:15:00,116.58,116.61,116.54,116.56,21060.0,102.8031,102.8295,102.7678,102.7854,21060.0
2019-08-16 14:20:00,116.56,116.57,116.48,116.49,19300.0,102.7854,102.7942,102.7149,102.7237,19300.0
2019-08-16 14:25:00,116.48,116.51,116.42,116.43,9867.0,102.7149,102.7413,102.662,102.6708,9867.0
2019-08-16 14:30:00,116.45,116.46,116.26,116.27,19276.0,102.6884,102.6972,102.5209,102.5297,19276.0
2019-08-16 14:35:00,116.27,116.29,116.16,116.18,28613.0,102.5297,102.5473,102.4327,102.4503,28613.0
2019-08-16 14:40:00,116.17,116.26,116.14,116.23,16021.0,102.4415,102.5209,102.4151,102.4944,16021.0
2019-08-16 14:45:00,116.21,116.3,116.19,116.19,23088.0,102.4768,102.5562,102.4592,102.4592,23088.0
2019-08-16 14:50:00,116.21,116.23,116.09,116.17,24555.0,102.4768,102.4944,102.371,102.4415,24555.0
2019-08-16 14:55:00,116.17,116.24,116.15,116.22,25617.0,102.4415,102.5032,102.4239,102.4856,25617.0
2019-08-16 15:00:00,116.2,116.29,116.18,116.28,25109.0,102.468,102.5473,102.4503,102.5385,25109.0
2019-08-16 15:05:00,116.29,116.38,116.28,116.33,27709.0,102.5473,102.6267,102.5385,102.5826,27709.0
2019-08-16 15:10:00,116.32,116.38,116.29,116.36,43515.0,102.5738,102.6267,102.5473,102.6091,43515.0
2019-08-16 15:15:00,116.35,116.4,116.28,116.38,29067.0,102.6002,102.6443,102.5385,102.6267,29067.0
2019-08-16 15:20:00,116.38,116.39,116.28,116.33,21897.0,102.6267,102.6355,102.5385,102.5826,21897.0
2019-08-16 15:25:00,116.34,116.49,116.34,116.47,35859.0,102.5914,102.7237,102.5914,102.7061,35859.0
2019-08-16 15:30:00,116.47,116.57,116.45,116.51,25357.0,102.7061,102.7942,102.6884,102.7413,25357.0
2019-08-16 15:35:00,116.51,116.59,116.47,116.57,32701.0,102.7413,102.8119,102.7061,102.7942,32701.0
2019-08-16 15:40:00,116.57,116.74,116.51,116.71,36873.0,102.7942,102.9442,102.7413,102.9177,36873.0
2019-08-16 15:45:00,116.7,116.71,116.6,116.63,38983.0,102.9089,102.9177,102.8207,102.8472,38983.0
2019-08-16 15:50:00,116.62,116.73,116.53,116.63,76836.0,102.8383,102.9353,102.759,102.8472,76836.0
2019-08-16 15:55:00,116.64,116.69,116.37,116.43,132256.0,102.856,102.9001,102.6179,102.6708,132256.0
2019-08-19 09:30:00,118.22,118.49,117.77,117.78,98897.0,104.2493,104.4873,103.8524,103.8613,98897.0
2019-08-19 09:35:00,117.88,118.29,117.71,117.71,48958.0,103.9494,104.311,103.7995,103.7995,48958.0
2019-08-19 09:40:00,117.66,117.8,117.53,117.65,33394.0,103.7554,103.8789,103.6408,103.7466,33394.0
2019-08-19 09:45:00,117.65,117.88,117.59,117.59,35251.0,103.7466,103.9494,103.6937,103.6937,35251.0
2019-08-19 09:50:00,117.59,117.64,117.4,117.51,26882.0,103.6937,103.7378,103.5262,103.6232,26882.0
2019-08-19 09:55:00,117.53,117.58,117.36,117.41,30540.0,103.6408,103.6849,103.4909,103.535,30540.0
2019-08-19 10:00:00,117.31,117.34,117.18,117.29,27448.0,103.4468,103.4733,103.3322,103.4292,27448.0
2019-08-19 10:05:00,117.3,117.32,117.07,117.07,25156.0,103.438,103.4556,103.2352,103.2352,25156.0
2019-08-19 10:10:00,117.07,117.11,116.76,116.84,25336.0,103.2352,103.2704,102.9618,103.0323,25336.0
2019-08-19 10:15:00,116.82,116.91,116.71,116.91,21945.0,103.0147,103.0941,102.9177,103.0941,21945.0
2019-08-19 10:20:00,116.87,117.12,116.86,117.04,18750.0,103.0588,103.2792,103.05,103.2087,18750.0
2019-08-19 10:25:00,117.01,117.14,116.98,116.99,25080.0,103.1822,103.2969,103.1558,103.1646,25080.0
2019-08-19 10:30:00,116.99,117.24,116.98,117.19,23208.0,103.1646,103.3851,103.1558,103.341,23208.0
2019-08-19 10:35:00,117.19,117.33,117.15,117.33,18999.0,103.341,103.4644,103.3057,103.4644,18999.0
2019-08-19 10:40:00,117.33,117.33,117.14,117.2,18106.0,103.4644,103.4644,103.2969,103.3498,18106.0
2019-08-19 10:45:00,117.19,117.28,117.1,117.18,16538.0,103.341,103.4203,103.2616,103.3322,16538.0
2019-08-19 10:50:00,117.17,117.35,117.14,117.34,24735.0,103.3233,103.4821,103.2969,103.4733,24735.0
2019-08-19 10:55:00,117.34,117.35,117.18,117.25,29519.0,103.4733,103.4821,103.3322,103.3939,29519.0
2019-08-19 11:00:00,117.24,117.42,117.23,117.33,15953.0,103.3851,103.5438,103.3763,103.4644,15953.0
2019-08-19 11:05:00,117.32,117.42,117.31,117.37,18660.0,103.4556,103.5438,103.4468,103.4997,18660.0
2019-08-19 11:10:00,117.38,117.56,117.38,117.52,20040.0,103.5085,103.6673,103.5085,103.632,20040.0
2019-08-19 11:15:00,117.51,117.7,117.41,117.6,21160.0,103.6232,103.7907,103.535,103.7025,21160.0
2019-08-19 11:20:00,117.6,117.68,117.52,117.59,27062.0,103.7025,103.7731,103.632,103.6937,27062.0
2019-08-19 11:25:00,117.63,117.72,117.56,117.7,44492.0,103.729,103.8083,103.6673,103.7907,44492.0
2019-08-19 11:30:00,117.72,117.74,117.56,117.69,18090.0,103.8083,103.826,103.6673,103.7819,18090.0
2019-08-19 11:35:00,117.7,117.84,117.68,117.82,19503.0,103.7907,103.9142,103.7731,103.8965,19503.0
2019-08-19 11:40:00,117.8,117.83,117.61,117.63,16156.0,103.8789,103.9053,103.7113,103.729,16156.0
2019-08-19 11:45:00,117.65,117.66,117.43,117.49,16811.0,103.7466,103.7554,103.5526,103.6055,16811.0
2019-08-19 11:50:00,117.5,117.56,117.42,117.53,15244.0,103.6143,103.6673,103.5438,103.6408,15244.0
2019-08-19 11:55:00,117.57,117.59,117.48,117.48,24045.0,103.6761,103.6937,103.5967,103.5967,24045.0
2019-08-19 12:00:00,117.48,117.63,117.43,117.6,20104.0,103.5967,103.729,103.5526,103.7025,20104.0
2019-08-19 12:05:00,117.6,117.61,117.49,117.51,18601.0,103.7025,103.7113,103.6055,103.6232,18601.0
2019-08-19 12:10:00,117.53,117.55,117.42,117.44,17311.0,103.6408,103.6584,103.5438,103.5614,17311.0
2019-08-19 12:15:00,117.44,117.46,117.37,117.41,21071.0,103.5614,103.5791,103.4997,103.535,21071.0
2019-08-19 12:20:00,117.42,117.49,117.34,117.34,19367.0,103.5438,103.6055,103.4733,103.4733,19367.0
2019-08-19 12:25:00,117.36,117.43,117.3,117.34,13100.0,103.4909,103.5526,103.438,103.4733,13100.0
2019-08-19 12:30:00,117.34,117.37,117.29,117.3,17524.0,103.4733,103.4997,103.4292,103.438,17524.0
2019-08-19 12:35:00,117.31,117.41,117.31,117.41,16335.0,103.4468,103.535,103.4468,103.535,16335.0
2019-08-19 12:40:00,117.42,117.49,117.4,117.46,12551.0,103.5438,103.6055,103.5262,103.5791,12551.0
2019-08-19 12:45:00,117.46,117.66,117.46,117.62,20818.0,103.5791,103.7554,103.5791,103.7202,20818.0
2019-08-19 12:50:00,117.66,117.66,117.56,117.62,13654.0,103.7554,103.7554,103.6673,103.7202,13654.0
2019-08-19 12:55:00,117.62,117.73,117.6,117.64,13548.0,103.7202,103.8172,103.7025,103.7378,13548.0
2019-08-19 13:00:00,117.67,117.75,117.65,117.72,9812.0,103.7643,103.8348,103.7466,103.8083,9812.0
2019-08-19 13:05:00,117.71,117.74,117.62,117.72,12307.0,103.7995,103.826,103.7202,103.8083,12307.0
2019-08-19 13:10:00,117.71,117.72,117.63,117.68,10013.0,103.7995,103.8083,103.729,103.7731,10013.0
2019-08-19 13:15:00,117.67,117.77,117.63,117.76,18394.0,103.7643,103.8524,103.729,103.8436,18394.0
2019-08-19 13:20:00,117.78,117.83,117.61,117.63,13756.0,103.8613,103.9053,103.7113,103.729,13756.0
2019-08-19 13:25:00,117.64,117.66,117.52,117.56,10020.0,103.7378,103.7554,103.632,103.6673,10020.0
2019-08-19 13:30:00,117.53,117.56,117.44,117.45,8662.0,103.6408,103.6673,103.5614,103.5703,8662.0
2019-08-19 13:35:00,117.46,117.51,117.4,117.48,11188.0,103.5791,103.6232,103.5262,103.5967,11188.0
2019-08-19 13:40:00,117.5,117.54,117.36,117.36,26964.0,103.6143,103.6496,103.4909,103.4909,26964.0
2019-08-19 13:45:00,117.37,117.47,117.36,117.46,9944.0,103.4997,103.5879,103.4909,103.5791,9944.0
2019-08-19 13:50:00,117.45,117.48,117.29,117.32,14186.0,103.5703,103.5967,103.4292,103.4556,14186.0
2019-08-19 13:55:00,117.35,117.35,117.25,117.31,13118.0,103.4821,103.4821,103.3939,103.4468,13118.0
2019-08-19 14:00:00,117.33,117.4,117.26,117.38,15342.0,103.4644,103.5262,103.4027,103.5085,15342.0
2019-08-19 14:05:00,117.38,117.41,117.31,117.36,10059.0,103.5085,103.535,103.4468,103.4909,10059.0
2019-08-19 14:10:00,117.36,117.39,117.32,117.32,11295.0,103.4909,103.5173,103.4556,103.4556,11295.0
2019-08-19 14:15:00,117.34,117.37,117.25,117.28,13020.0,103.4733,103.4997,103.3939,103.4203,13020.0
2019-08-19 14:20:00,117.3,117.32,117.25,117.25,10603.0,103.438,103.4556,103.3939,103.3939,10603.0
2019-08-19 14:25:00,117.25,117.38,117.23,117.37,11117.0,103.3939,103.5085,103.3763,103.4997,11117.0
2019-08-19 14:30:00,117.36,117.41,117.31,117.34,11189.0,103.4909,103.535,103.4468,103.4733,11189.0
2019-08-19 14:35:00,117.36,117.41,117.31,117.36,13391.0,103.4909,103.535,103.4468,103.4909,13391.0
2019-08-19 14:40:00,117.37,117.57,117.36,117.55,19000.0,103.4997,103.6761,103.4909,103.6584,19000.0
2019-08-19 14:45:00,117.57,117.59,117.53,117.53,17831.0,103.6761,103.6937,103.6408,103.6408,17831.0
2019-08-19 14:50:00,117.55,117.67,117.54,117.59,16133.0,103.6584,103.7643,103.6496,103.6937,16133.0
2019-08-19 14:55:00,117.59,117.6,117.33,117.33,23933.0,103.6937,103.7025,103.4644,103.4644,23933.0
2019-08-19 15:00:00,117.38,117.46,117.35,117.41,9539.0,103.5085,103.5791,103.4821,103.535,9539.0
2019-08-19 15:05:00,117.4,117.41,117.3,117.37,11745.0,103.5262,103.535,103.438,103.4997,11745.0
2019-08-19 15:10:00,117.38,117.39,117.22,117.35,29859.0,103.5085,103.5173,103.3674,103.4821,29859.0
2019-08-19 15:15:00,117.35,117.36,117.26,117.26,12967.0,103.4821,103.4909,103.4027,103.4027,12967.0
2019-08-19 15:20:00,117.27,117.38,117.24,117.28,22840.0,103.4115,103.5085,103.3851,103.4203,22840.0
2019-08-19 15:25:00,117.26,117.31,117.23,117.3,10589.0,103.4027,103.4468,103.3763,103.438,10589.0
2019-08-19 15:30:00,117.28,117.39,117.27,117.38,18636.0,103.4203,103.5173,103.4115,103.5085,18636.0
2019-08-19 15:35:00,117.36,117.49,117.32,117.49,25267.0,103.4909,103.6055,103.4556,103.6055,25267.0
2019-08-19 15:40:00,117.5,117.54,117.45,117.52,30143.0,103.6143,103.6496,103.5703,103.632,30143.0
2019-08-19 15:45:00,117.51,117.64,117.47,117.57,45442.0,103.6232,103.7378,103.5879,103.6761,45442.0
2019-08-19 15:50:00,117.58,117.59,117.4,117.4,42387.0,103.6849,103.6937,103.5262,103.5262,42387.0
2019-08-19 15:55:00,117.4,117.48,117.31,117.36,93376.0,103.5262,103.5967,103.4468,103.4909,93376.0
2019-08-20 09:30:00,117.59,117.75,116.68,116.86,120814.0,103.6937,103.8348,102.8912,103.05,120814.0
2019-08-20 09:35:00,116.77,117.06,116.72,116.89,20471.0,102.9706,103.2263,102.9265,103.0764,20471.0
2019-08-20 09:40:00,116.91,117.08,116.56,116.99,37319.0,103.0941,103.244,102.7854,103.1646,37319.0
2019-08-20 09:45:00,117.04,117.04,116.59,116.59,30311.0,103.2087,103.2087,102.8119,102.8119,30311.0
2019-08-20 09:50:00,116.62,116.87,116.46,116.85,18311.0,102.8383,103.0588,102.6972,103.0412,18311.0
2019-08-20 09:55:00,116.87,117.33,116.87,117.25,58178.0,103.0588,103.4644,103.0588,103.3939,58178.0
2019-08-20 10:00:00,117.24,117.37,117.16,117.19,36098.0,103.3851,103.4997,103.3145,103.341,36098.0
2019-08-20 10:05:00,117.21,117.49,117.14,117.3,23656.0,103.3586,103.6055,103.2969,103.438,23656.0
2019-08-20 10:10:00,117.32,117.53,117.29,117.29,19389.0,103.4556,103.6408,103.4292,103.4292,19389.0
2019-08-20 10:15:00,117.32,117.33,117.06,117.27,18581.0,103.4556,103.4644,103.2263,103.4115,18581.0
2019-08-20 10:20:00,117.27,117.29,117.17,117.21,9572.0,103.4115,103.4292,103.3233,103.3586,9572.0
2019-08-20 10:25:00,117.18,117.32,117.15,117.27,7945.0,103.3322,103.4556,103.3057,103.4115,7945.0
2019-08-20 10:30:00,117.24,117.27,116.92,116.93,16639.0,103.3851,103.4115,103.1029,103.1117,16639.0
2019-08-20 10:35:00,116.92,117.09,116.9,117.01,17646.0,103.1029,103.2528,103.0852,103.1822,17646.0
2019-08-20 10:40:00,116.96,117.34,116.96,117.3,19567.0,103.1382,103.4733,103.1382,103.438,19567.0
2019-08-20 10:45:00,117.32,117.42,117.23,117.35,15464.0,103.4556,103.5438,103.3763,103.4821,15464.0
2019-08-20 10:50:00,117.34,117.52,117.28,117.38,26038.0,103.4733,103.632,103.4203,103.5085,26038.0
2019-08-20 10:55:00,117.42,117.63,117.38,117.61,25025.0,103.5438,103.729,103.5085,103.7113,25025.0
2019-08-20 11:00:00,117.63,117.63,117.49,117.51,25219.0,103.729,103.729,103.6055,103.6232,25219.0
2019-08-20 11:05:00,117.49,117.68,117.45,117.66,25586.0,103.6055,103.7731,103.5703,103.7554,25586.0
2019-08-20 11:10:00,117.68,117.79,117.52,117.52,30056.0,103.7731,103.8701,103.632,103.632,30056.0
2019-08-20 11:15:00,117.57,117.63,117.43,117.53,16568.0,103.6761,103.729,103.5526,103.6408,16568.0
2019-08-20 11:20:00,117.55,117.56,117.28,117.3,24502.0,103.6584,103.6673,103.4203,103.438,24502.0
2019-08-20 11:25:00,117.31,117.37,117.23,117.29,18473.0,103.4468,103.4997,103.3763,103.4292,18473.0
2019-08-20 11:30:00,117.26,117.34,117.15,117.22,19165.0,103.4027,103.4733,103.3057,103.3674,19165.0
2019-08-20 11:35:00,117.22,117.22,116.97,116.97,26463.0,103.3674,103.3674,103.147,103.147,26463.0
2019-08-20 11:40:00,116.94,117.03,116.91,117.0,17418.0,103.1205,103.1999,103.0941,103.1734,17418.0
2019-08-20 11:45:00,116.98,117.08,116.98,117.02,21744.0,103.1558,103.244,103.1558,103.1911,21744.0
2019-08-20 11:50:00,117.02,117.19,117.0,117.19,12325.0,103.1911,103.341,103.1734,103.341,12325.0
2019-08-20 11:55:00,117.19,117.19,117.11,117.17,18283.0,103.341,103.341,103.2704,103.3233,18283.0
2019-08-20 12:00:00,117.2,117.33,117.18,117.23,12164.0,103.3498,103.4644,103.3322,103.3763,12164.0
2019-08-20 12:05:00,117.23,117.33,117.18,117.25,10936.0,103.3763,103.4644,103.3322,103.3939,10936.0
2019-08-20 12:10:00,117.29,117.47,117.29,117.47,11298.0,103.4292,103.5879,103.4292,103.5879,11298.0
2019-08-20 12:15:00,117.47,117.47,117.25,117.37,22039.0,103.5879,103.5879,103.3939,103.4997,22039.0
2019-08-20 12:20:00,117.39,117.41,117.31,117.32,12631.0,103.5173,103.535,103.4468,103.4556,12631.0
2019-08-20 12:25:00,117.3,117.41,117.26,117.41,10151.0,103.438,103.535,103.4027,103.535,10151.0
2019-08-20 12:30:00,117.39,117.43,117.28,117.3,14564.0,103.5173,103.5526,103.4203,103.438,14564.0
2019-08-20 12:35:00,117.32,117.33,117.19,117.23,14353.0,103.4556,103.4644,103.341,103.3763,14353.0
2019-08-20 12:40:00,117.23,117.3,117.2,117.28,8922.0,103.3763,103.438,103.3498,103.4203,8922.0
2019-08-20 12:45:00,117.27,117.35,117.26,117.28,8344.0,103.4115,103.4821,103.4027,103.4203,8344.0
2019-08-20 12:50:00,117.3,117.44,117.3,117.44,5742.0,103.438,103.5614,103.438,103.5614,5742.0
2019-08-20 12:55:00,117.42,117.54,117.41,117.52,15247.0,103.5438,103.6496,103.535,103.632,15247.0
2019-08-20 13:00:00,117.52,117.55,117.45,117.51,14676.0,103.632,103.6584,103.5703,103.6232,14676.0
2019-08-20 13:05:00,117.51,117.57,117.46,117.54,15479.0,103.6232,103.6761,103.5791,103.6496,15479.0
2019-08-20 13:10:00,117.56,117.66,117.55,117.58,10734.0,103.6673,103.7554,103.6584,103.6849,10734.0
2019-08-20 13:15:00,117.59,117.6,117.46,117.49,13171.0,103.6937,103.7025,103.5791,103.6055,13171.0
2019-08-20 13:20:00,117.48,117.48,117.36,117.36,9843.0,103.5967,103.5967,103.4909,103.4909,9843.0
2019-08-20 13:25:00,117.36,117.36,117.28,117.31,7691.0,103.4909,103.4909,103.4203,103.4468,7691.0
2019-08-20 13:30:00,117.3,117.32,117.09,117.09,10514.0,103.438,103.4556,103.2528,103.2528,10514.0
2019-08-20 13:35:00,117.06,117.11,116.98,117.07,14329.0,103.2263,103.2704,103.1558,103.2352,14329.0
2019-08-20 13:40:00,117.04,117.17,117.04,117.06,8028.0,103.2087,103.3233,103.2087,103.2263,8028.0
2019-08-20 13:45:00,117.06,117.09,116.99,117.0,6448.0,103.2263,103.2528,103.1646,103.1734,6448.0
2019-08-20 13:50:00,117.0,117.18,117.0,117.15,9423.0,103.1734,103.3322,103.1734,103.3057,9423.0
2019-08-20 13:55:00,117.13,117.15,117.07,117.1,9132.0,103.2881,103.3057,103.2352,103.2616,9132.0
2019-08-20 14:00:00,117.1,117.12,116.88,116.9,32535.0,103.2616,103.2792,103.0676,103.0852,32535.0
2019-08-20 14:05:00,116.9,117.02,116.88,116.89,13482.0,103.0852,103.1911,103.0676,103.0764,13482.0
2019-08-20 14:10:00,116.92,117.01,116.89,116.91,12195.0,103.1029,103.1822,103.0764,103.0941,12195.0
2019-08-20 14:15:00,116.94,117.06,116.9,117.02,22390.0,103.1205,103.2263,103.0852,103.1911,22390.0
2019-08-20 14:20:00,116.98,117.04,116.84,116.94,8807.0,103.1558,103.2087,103.0323,103.1205,8807.0
2019-08-20 14:25:00,116.9,116.95,116.85,116.95,10070.0,103.0852,103.1293,103.0412,103.1293,10070.0
2019-08-20 14:30:00,116.92,117.01,116.9,116.97,7406.0,103.1029,103.1822,103.0852,103.147,7406.0
2019-08-20 14:35:00,116.97,117.08,116.93,117.07,11474.0,103.147,103.244,103.1117,103.2352,11474.0
2019-08-20 14:40:00,117.08,117.11,117.04,117.1,8997.0,103.244,103.2704,103.2087,103.2616,8997.0
2019-08-20 14:45:00,117.09,117.2,117.08,117.18,10692.0,103.2528,103.3498,103.244,103.3322,10692.0
2019-08-20 14:50:00,117.16,117.19,117.09,117.17,15445.0,103.3145,103.341,103.2528,103.3233,15445.0
2019-08-20 14:55:00,117.15,117.26,117.15,117.24,13729.0,103.3057,103.4027,103.3057,103.3851,13729.0
2019-08-20 15:00:00,117.21,117.21,117.01,117.04,22493.0,103.3586,103.3586,103.1822,103.2087,22493.0
2019-08-20 15:05:00,117.06,117.09,116.98,117.02,11581.0,103.2263,103.2528,103.1558,103.1911,11581.0
2019-08-20 15:10:00,116.99,117.05,116.98,117.02,12595.0,103.1646,103.2175,103.1558,103.1911,12595.0
2019-08-20 15:15:00,117.02,117.06,116.9,116.93,14503.0,103.1911,103.2263,103.0852,103.1117,14503.0
2019-08-20 15:20:00,116.94,116.97,116.92,116.94,12295.0,103.1205,103.147,103.1029,103.1205,12295.0
2019-08-20 15:25:00,116.94,117.1,116.9,117.09,29423.0,103.1205,103.2616,103.0852,103.2528,29423.0
2019-08-20 15:30:00,117.07,117.09,116.99,117.05,17589.0,103.2352,103.2528,103.1646,103.2175,17589.0
2019-08-20 15:35:00,117.03,117.06,117.0,117.02,19084.0,103.1999,103.2263,103.1734,103.1911,19084.0
2019-08-20 15:40:00,117.04,117.11,116.98,117.11,35157.0,103.2087,103.2704,103.1558,103.2704,35157.0
2019-08-20 15:45:00,117.09,117.2,117.08,117.1,41094.0,103.2528,103.3498,103.244,103.2616,41094.0
2019-08-20 15:50:00,117.08,117.1,116.87,116.92,44841.0,103.244,103.2616,103.0588,103.1029,44841.0
2019-08-20 15:55:00,116.9,116.9,116.6,116.69,124374.0,103.0852,103.0852,102.8207,102.9001,124374.0
2019-08-21 09:30:00,118.0,118.85,117.99,118.65,127995.0,104.0553,104.8048,104.0464,104.6284,127995.0
2019-08-21 09:35:00,118.63,118.81,118.37,118.63,45438.0,104.6108,104.7695,104.3815,104.6108,45438.0
2019-08-21 09:40:00,118.68,118.94,118.66,118.92,40249.0,104.6549,104.8842,104.6373,104.8665,40249.0
2019-08-21 09:45:00,118.94,119.22,118.85,119.21,59539.0,104.8842,105.1311,104.8048,105.1223,59539.0
2019-08-21 09:50:00,119.25,119.32,118.82,118.83,32227.0,105.1575,105.2193,104.7784,104.7872,32227.0
2019-08-21 09:55:00,118.83,118.84,118.65,118.65,19430.0,104.7872,104.796,104.6284,104.6284,19430.0
2019-08-21 10:00:00,118.67,118.85,118.58,118.78,24313.0,104.6461,104.8048,104.5667,104.7431,24313.0
2019-08-21 10:05:00,118.76,118.78,118.59,118.59,40361.0,104.7254,104.7431,104.5755,104.5755,40361.0
2019-08-21 10:10:00,118.6,118.73,118.59,118.66,28061.0,104.5843,104.699,104.5755,104.6373,28061.0
2019-08-21 10:15:00,118.66,118.86,118.63,118.75,45605.0,104.6373,104.8136,104.6108,104.7166,45605.0
2019-08-21 10:20:00,118.73,118.75,118.61,118.62,17849.0,104.699,104.7166,104.5932,104.602,17849.0
2019-08-21 10:25:00,118.65,118.69,118.6,118.66,14589.0,104.6284,104.6637,104.5843,104.6373,14589.0
2019-08-21 10:30:00,118.62,118.68,118.38,118.39,47681.0,104.602,104.6549,104.3903,104.3992,47681.0
2019-08-21 10:35:00,118.4,118.42,118.21,118.29,23401.0,104.408,104.4256,104.2404,104.311,23401.0
2019-08-21 10:40:00,118.27,118.36,118.16,118.2,25889.0,104.2933,104.3727,104.1963,104.2316,25889.0
2019-08-21 10:45:00,118.17,118.34,118.16,118.31,13291.0,104.2052,104.3551,104.1963,104.3286,13291.0
2019-08-21 10:50:00,118.29,118.5,118.28,118.49,23210.0,104.311,104.4962,104.3022,104.4873,23210.0
2019-08-21 10:55:00,118.49,118.53,118.43,118.43,19870.0,104.4873,104.5226,104.4344,104.4344,19870.0
2019-08-21 11:00:00,118.42,118.48,118.32,118.46,21738.0,104.4256,104.4785,104.3374,104.4609,21738.0
2019-08-21 11:05:00,118.48,118.68,118.47,118.66,27062.0,104.4785,104.6549,104.4697,104.6373,27062.0
2019-08-21 11:10:00,118.65,118.71,118.49,118.49,11622.0,104.6284,104.6814,104.4873,104.4873,11622.0
2019-08-21 11:15:00,118.51,118.58,118.38,118.42,9337.0,104.505,104.5667,104.3903,104.4256,9337.0
2019-08-21 11:20:00,118.4,118.41,118.29,118.35,19401.0,104.408,104.4168,104.311,104.3639,19401.0
2019-08-21 11:25:00,118.36,118.51,118.35,118.48,19528.0,104.3727,104.505,104.3639,104.4785,19528.0
2019-08-21 11:30:00,118.48,118.58,118.4,118.5,49681.0,104.4785,104.5667,104.408,104.4962,49681.0
2019-08-21 11:35:00,118.51,118.59,118.42,118.46,45919.0,104.505,104.5755,104.4256,104.4609,45919.0
2019-08-21 11:40:00,118.45,118.45,118.31,118.38,25678.0,104.4521,104.4521,104.3286,104.3903,25678.0
2019-08-21 11:45:00,118.39,118.55,118.39,118.45,29356.0,104.3992,104.5403,104.3992,104.4521,29356.0
2019-08-21 11:50:00,118.49,118.51,118.43,118.5,19278.0,104.4873,104.505,104.4344,104.4962,19278.0
2019-08-21 11:55:00,118.5,118.65,118.46,118.52,13897.0,104.4962,104.6284,104.4609,104.5138,13897.0
2019-08-21 12:00:00,118.57,118.57,118.45,118.5,19907.0,104.5579,104.5579,104.4521,104.4962,19907.0
2019-08-21 12:05:00,118.5,118.55,118.44,118.45,11526.0,104.4962,104.5403,104.4433,104.4521,11526.0
2019-08-21 12:10:00,118.45,118.58,118.43,118.56,13417.0,104.4521,104.5667,104.4344,104.5491,13417.0
2019-08-21 12:15:00,118.57,118.61,118.46,118.52,11863.0,104.5579,104.5932,104.4609,104.5138,11863.0
2019-08-21 12:20:00,118.53,118.54,118.42,118.46,9116.0,104.5226,104.5314,104.4256,104.4609,9116.0
2019-08-21 12:25:00,118.41,118.45,118.36,118.4,15494.0,104.4168,104.4521,104.3727,104.408,15494.0
2019-08-21 12:30:00,118.38,118.41,118.33,118.41,14903.0,104.3903,104.4168,104.3463,104.4168,14903.0
2019-08-21 12:35:00,118.41,118.41,118.31,118.34,9483.0,104.4168,104.4168,104.3286,104.3551,9483.0
2019-08-21 12:40:00,118.33,118.36,118.3,118.34,11786.0,104.3463,104.3727,104.3198,104.3551,11786.0
2019-08-21 12:45:00,118.34,118.43,118.31,118.37,18747.0,104.3551,104.4344,104.3286,104.3815,18747.0
2019-08-21 12:50:00,118.37,118.41,118.34,118.41,12275.0,104.3815,104.4168,104.3551,104.4168,12275.0
2019-08-21 12:55:00,118.4,118.42,118.36,118.42,15153.0,104.408,104.4256,104.3727,104.4256,15153.0
2019-08-21 13:00:00,118.42,118.45,118.36,118.43,16671.0,104.4256,104.4521,104.3727,104.4344,16671.0
2019-08-21 13:05:00,118.44,118.51,118.33,118.36,8604.0,104.4433,104.505,104.3463,104.3727,8604.0
2019-08-21 13:10:00,118.36,118.43,118.3,118.33,25705.0,104.3727,104.4344,104.3198,104.3463,25705.0
2019-08-21 13:15:00,118.33,118.38,118.27,118.33,14401.0,104.3463,104.3903,104.2933,104.3463,14401.0
2019-08-21 13:20:00,118.34,118.38,118.32,118.35,8701.0,104.3551,104.3903,104.3374,104.3639,8701.0
2019-08-21 13:25:00,118.35,118.36,118.26,118.31,8609.0,104.3639,104.3727,104.2845,104.3286,8609.0
2019-08-21 13:30:00,118.33,118.33,118.22,118.23,11996.0,104.3463,104.3463,104.2493,104.2581,11996.0
2019-08-21 13:35:00,118.23,118.25,118.18,118.23,10697.0,104.2581,104.2757,104.214,104.2581,10697.0
2019-08-21 13:40:00,118.25,118.25,118.21,118.22,6074.0,104.2757,104.2757,104.2404,104.2493,6074.0
2019-08-21 13:45:00,118.23,118.24,118.16,118.21,17274.0,104.2581,104.2669,104.1963,104.2404,17274.0
2019-08-21 13:50:00,118.2,118.23,118.1,118.22,20072.0,104.2316,104.2581,104.1434,104.2493,20072.0
2019-08-21 13:55:00,118.21,118.22,118.07,118.07,19081.0,104.2404,104.2493,104.117,104.117,19081.0
2019-08-21 14:00:00,118.06,118.27,117.86,118.1,55462.0,104.1082,104.2933,103.9318,104.1434,55462.0
2019-08-21 14:05:00,118.09,118.18,118.03,118.03,11811.0,104.1346,104.214,104.0817,104.0817,11811.0
2019-08-21 14:10:00,118.03,118.11,117.86,117.92,9613.0,104.0817,104.1523,103.9318,103.9847,9613.0
2019-08-21 14:15:00,117.97,118.07,117.92,118.03,11855.0,104.0288,104.117,103.9847,104.0817,11855.0
2019-08-21 14:20:00,118.04,118.04,117.91,117.94,10802.0,104.0905,104.0905,103.9759,104.0023,10802.0
2019-08-21 14:25:00,117.95,117.96,117.89,117.94,8847.0,104.0112,104.02,103.9583,104.0023,8847.0
2019-08-21 14:30:00,117.94,117.96,117.78,117.8,18469.0,104.0023,104.02,103.8613,103.8789,18469.0
2019-08-21 14:35:00,117.78,117.79,117.62,117.67,21758.0,103.8613,103.8701,103.7202,103.7643,21758.0
2019-08-21 14:40:00,117.67,117.73,117.62,117.66,13871.0,103.7643,103.8172,103.7202,103.7554,13871.0
2019-08-21 14:45:00,117.69,117.78,117.61,117.66,16080.0,103.7819,103.8613,103.7113,103.7554,16080.0
2019-08-21 14:50:00,117.68,117.73,117.61,117.66,5805.0,103.7731,103.8172,103.7113,103.7554,5805.0
2019-08-21 14:55:00,117.67,117.67,117.54,117.63,17048.0,103.7643,103.7643,103.6496,103.729,17048.0
2019-08-21 15:00:00,117.62,117.76,117.6,117.71,27248.0,103.7202,103.8436,103.7025,103.7995,27248.0
2019-08-21 15:05:00,117.73,117.82,117.72,117.8,17141.0,103.8172,103.8965,103.8083,103.8789,17141.0
2019-08-21 15:10:00,117.79,117.81,117.75,117.76,10200.0,103.8701,103.8877,103.8348,103.8436,10200.0
2019-08-21 15:15:00,117.76,117.78,117.71,117.77,16613.0,103.8436,103.8613,103.7995,103.8524,16613.0
2019-08-21 15:20:00,117.76,117.77,117.71,117.73,16269.0,103.8436,103.8524,103.7995,103.8172,16269.0
2019-08-21 15:25:00,117.73,117.78,117.67,117.71,16236.0,103.8172,103.8613,103.7643,103.7995,16236.0
2019-08-21 15:30:00,117.71,117.86,117.71,117.85,28830.0,103.7995,103.9318,103.7995,103.923,28830.0
2019-08-21 15:35:00,117.86,117.89,117.75,117.78,21745.0,103.9318,103.9583,103.8348,103.8613,21745.0
2019-08-21 15:40:00,117.75,117.75,117.62,117.64,27943.0,103.8348,103.8348,103.7202,103.7378,27943.0
2019-08-21 15:45:00,117.64,117.66,117.55,117.64,31146.0,103.7378,103.7554,103.6584,103.7378,31146.0
2019-08-21 15:50:00,117.65,117.74,117.63,117.7,33359.0,103.7466,103.826,103.729,103.7907,33359.0
2019-08-21 15:55:00,117.72,117.74,117.6,117.65,90891.0,103.8083,103.826,103.7025,103.7466,90891.0
2019-08-22 09:30:00,118.33,118.62,118.11,118.55,46106.0,104.3463,104.602,104.1523,104.5403,46106.0
2019-08-22 09:35:00,118.61,118.94,118.42,118.86,35314.0,104.5932,104.8842,104.4256,104.8136,35314.0
2019-08-22 09:40:00,118.83,118.92,118.54,118.54,18212.0,104.7872,104.8665,104.5314,104.5314,18212.0
2019-08-22 09:45:00,118.54,118.54,118.12,118.17,29579.0,104.5314,104.5314,104.1611,104.2052,29579.0
2019-08-22 09:50:00,118.2,118.46,118.11,118.34,9694.0,104.2316,104.4609,104.1523,104.3551,9694.0
2019-08-22 09:55:00,118.36,118.43,118.22,118.36,14506.0,104.3727,104.4344,104.2493,104.3727,14506.0
2019-08-22 10:00:00,118.38,118.63,118.3,118.59,21488.0,104.3903,104.6108,104.3198,104.5755,21488.0
2019-08-22 10:05:00,118.63,118.64,118.33,118.45,23724.0,104.6108,104.6196,104.3463,104.4521,23724.0
2019-08-22 10:10:00,118.42,118.52,118.27,118.5,24177.0,104.4256,104.5138,104.2933,104.4962,24177.0
2019-08-22 10:15:00,118.48,118.55,118.44,118.44,18441.0,104.4785,104.5403,104.4433,104.4433,18441.0
2019-08-22 10:20:00,118.46,118.5,118.38,118.47,27320.0,104.4609,104.4962,104.3903,104.4697,27320.0
2019-08-22 10:25:00,118.47,118.55,118.46,118.53,29518.0,104.4697,104.5403,104.4609,104.5226,29518.0
2019-08-22 10:30:00,118.5,118.51,118.13,118.22,81070.0,104.4962,104.505,104.1699,104.2493,81070.0
2019-08-22 10:35:00,118.22,118.22,117.64,117.64,49075.0,104.2493,104.2493,103.7378,103.7378,49075.0
2019-08-22 10:40:00,117.67,117.73,117.39,117.43,20638.0,103.7643,103.8172,103.5173,103.5526,20638.0
2019-08-22 10:45:00,117.42,117.54,117.22,117.54,16475.0,103.5438,103.6496,103.3674,103.6496,16475.0
2019-08-22 10:50:00,117.56,117.62,117.27,117.28,18151.0,103.6673,103.7202,103.4115,103.4203,18151.0
2019-08-22 10:55:00,117.31,117.46,117.25,117.28,26029.0,103.4468,103.5791,103.3939,103.4203,26029.0
2019-08-22 11:00:00,117.27,117.74,117.27,117.62,80177.0,103.4115,103.826,103.4115,103.7202,80177.0
2019-08-22 11:05:00,117.61,118.04,117.61,117.92,13998.0,103.7113,104.0905,103.7113,103.9847,13998.0
2019-08-22 11:10:00,117.92,118.01,117.85,117.96,20797.0,103.9847,104.0641,103.923,104.02,20797.0
2019-08-22 11:15:00,117.98,118.07,117.84,117.85,12865.0,104.0376,104.117,103.9142,103.923,12865.0
2019-08-22 11:20:00,117.85,117.99,117.85,117.87,22300.0,103.923,104.0464,103.923,103.9406,22300.0
2019-08-22 11:25:00,117.9,117.91,117.71,117.75,16104.0,103.9671,103.9759,103.7995,103.8348,16104.0
2019-08-22 11:30:00,117.73,118.11,117.73,118.09,22124.0,103.8172,104.1523,103.8172,104.1346,22124.0
2019-08-22 11:35:00,118.1,118.11,118.0,118.0,9046.0,104.1434,104.1523,104.0553,104.0553,9046.0
2019-08-22 11:40:00,118.02,118.05,117.93,117.98,7430.0,104.0729,104.0993,103.9935,104.0376,7430.0
2019-08-22 11:45:00,118.0,118.04,117.84,117.89,13134.0,104.0553,104.0905,103.9142,103.9583,13134.0
2019-08-22 11:50:00,117.88,117.89,117.77,117.78,11020.0,103.9494,103.9583,103.8524,103.8613,11020.0
2019-08-22 11:55:00,117.79,117.82,117.69,117.74,23725.0,103.8701,103.8965,103.7819,103.826,23725.0
2019-08-22 12:00:00,117.75,118.07,117.75,118.07,12656.0,103.8348,104.117,103.8348,104.117,12656.0
2019-08-22 12:05:00,118.05,118.23,118.05,118.2,12625.0,104.0993,104.2581,104.0993,104.2316,12625.0
2019-08-22 12:10:00,118.2,118.21,118.09,118.16,12564.0,104.2316,104.2404,104.1346,104.1963,12564.0
2019-08-22 12:15:00,118.16,118.22,118.16,118.19,4172.0,104.1963,104.2493,104.1963,104.2228,4172.0
2019-08-22 12:20:00,118.2,118.2,118.03,118.08,6636.0,104.2316,104.2316,104.0817,104.1258,6636.0
2019-08-22 12:25:00,118.05,118.08,117.97,118.05,7451.0,104.0993,104.1258,104.0288,104.0993,7451.0
2019-08-22 12:30:00,118.05,118.14,117.98,118.0,14140.0,104.0993,104.1787,104.0376,104.0553,14140.0
2019-08-22 12:35:00,118.0,118.0,117.89,117.92,4411.0,104.0553,104.0553,103.9583,103.9847,4411.0
2019-08-22 12:40:00,117.91,118.12,117.91,118.11,22554.0,103.9759,104.1611,103.9759,104.1523,22554.0
2019-08-22 12:45:00,118.12,118.13,118.06,118.09,7700.0,104.1611,104.1699,104.1082,104.1346,7700.0
2019-08-22 12:50:00,118.1,118.17,118.02,118.14,6047.0,104.1434,104.2052,104.0729,104.1787,6047.0
2019-08-22 12:55:00,118.1,118.14,118.05,118.07,9341.0,104.1434,104.1787,104.0993,104.117,9341.0
2019-08-22 13:00:00,118.08,118.11,118.04,118.09,5917.0,104.1258,104.1523,104.0905,104.1346,5917.0
2019-08-22 13:05:00,118.1,118.17,118.06,118.09,17605.0,104.1434,104.2052,104.1082,104.1346,17605.0
2019-08-22 13:10:00,118.1,118.13,118.03,118.06,9826.0,104.1434,104.1699,104.0817,104.1082,9826.0
2019-08-22 13:15:00,118.05,118.14,118.05,118.12,9545.0,104.0993,104.1787,104.0993,104.1611,9545.0
2019-08-22 13:20:00,118.12,118.2,118.1,118.18,16942.0,104.1611,104.2316,104.1434,104.214,16942.0
2019-08-22 13:25:00,118.19,118.23,118.16,118.2,8072.0,104.2228,104.2581,104.1963,104.2316,8072.0
2019-08-22 13:30:00,118.21,118.22,118.12,118.21,10448.0,104.2404,104.2493,104.1611,104.2404,10448.0
2019-08-22 13:35:00,118.2,118.27,118.18,118.23,9818.0,104.2316,104.2933,104.214,104.2581,9818.0
2019-08-22 13:40:00,118.25,118.34,118.23,118.31,6027.0,104.2757,104.3551,104.2581,104.3286,6027.0
2019-08-22 13:45:00,118.29,118.3,118.2,118.22,7859.0,104.311,104.3198,104.2316,104.2493,7859.0
2019-08-22 13:50:00,118.21,118.24,118.19,118.23,5739.0,104.2404,104.2669,104.2228,104.2581,5739.0
2019-08-22 13:55:00,118.24,118.27,118.2,118.25,4885.0,104.2669,104.2933,104.2316,104.2757,4885.0
2019-08-22 14:00:00,118.24,118.31,118.22,118.23,11985.0,104.2669,104.3286,104.2493,104.2581,11985.0
2019-08-22 14:05:00,118.22,118.24,118.05,118.09,6013.0,104.2493,104.2669,104.0993,104.1346,6013.0
2019-08-22 14:10:00,118.07,118.11,118.03,118.08,6984.0,104.117,104.1523,104.0817,104.1258,6984.0
2019-08-22 14:15:00,118.09,118.11,118.05,118.1,4225.0,104.1346,104.1523,104.0993,104.1434,4225.0
2019-08-22 14:20:00,118.08,118.09,117.99,118.03,7193.0,104.1258,104.1346,104.0464,104.0817,7193.0
2019-08-22 14:25:00,118.01,118.04,117.91,117.97,6084.0,104.0641,104.0905,103.9759,104.0288,6084.0
2019-08-22 14:30:00,117.96,118.04,117.95,118.01,7279.0,104.02,104.0905,104.0112,104.0641,7279.0
2019-08-22 14:35:00,118.02,118.04,117.98,118.0,7597.0,104.0729,104.0905,104.0376,104.0553,7597.0
2019-08-22 14:40:00,117.99,118.06,117.94,118.06,12880.0,104.0464,104.1082,104.0023,104.1082,12880.0
2019-08-22 14:45:00,118.08,118.21,118.07,118.13,9826.0,104.1258,104.2404,104.117,104.1699,9826.0
2019-08-22 14:50:00,118.13,118.23,118.13,118.21,5211.0,104.1699,104.2581,104.1699,104.2404,5211.0
2019-08-22 14:55:00,118.22,118.22,118.14,118.2,7236.0,104.2493,104.2493,104.1787,104.2316,7236.0
2019-08-22 15:00:00,118.19,118.21,118.09,118.12,9155.0,104.2228,104.2404,104.1346,104.1611,9155.0
2019-08-22 15:05:00,118.13,118.14,118.0,118.03,9243.0,104.1699,104.1787,104.0553,104.0817,9243.0
2019-08-22 15:10:00,118.01,118.04,117.9,117.94,16220.0,104.0641,104.0905,103.9671,104.0023,16220.0
2019-08-22 15:15:00,117.96,118.02,117.87,117.97,7094.0,104.02,104.0729,103.9406,104.0288,7094.0
2019-08-22 15:20:00,118.0,118.07,117.95,118.04,10208.0,104.0553,104.117,104.0112,104.0905,10208.0
2019-08-22 15:25:00,118.06,118.1,118.01,118.02,8690.0,104.1082,104.1434,104.0641,104.0729,8690.0
2019-08-22 15:30:00,118.06,118.1,118.02,118.04,13595.0,104.1082,104.1434,104.0729,104.0905,13595.0
2019-08-22 15:35:00,118.03,118.09,118.01,118.07,11292.0,104.0817,104.1346,104.0641,104.117,11292.0
2019-08-22 15:40:00,118.07,118.1,118.02,118.07,16288.0,104.117,104.1434,104.0729,104.117,16288.0
2019-08-22 15:45:00,118.07,118.1,118.01,118.06,12576.0,104.117,104.1434,104.0641,104.1082,12576.0
2019-08-22 15:50:00,118.05,118.25,118.05,118.23,53251.0,104.0993,104.2757,104.0993,104.2581,53251.0
2019-08-22 15:55:00,118.23,118.23,117.75,117.88,107020.0,104.2581,104.2581,103.8348,103.9494,107020.0
2019-08-23 09:30:00,116.25,116.4,115.82,116.05,138540.0,102.5121,102.6443,102.1329,102.3357,138540.0
2019-08-23 09:35:00,116.04,116.13,115.43,115.58,109117.0,102.3269,102.4062,101.789,101.9212,109117.0
2019-08-23 09:40:00,115.6,115.88,115.6,115.76,41559.0,101.9389,102.1858,101.9389,102.08,41559.0
2019-08-23 09:45:00,115.8,115.82,115.53,115.55,23972.0,102.1152,102.1329,101.8771,101.8948,23972.0
2019-08-23 09:50:00,115.53,115.94,115.42,115.94,29712.0,101.8771,102.2387,101.7801,102.2387,29712.0
2019-08-23 09:55:00,115.92,116.41,115.87,116.38,26870.0,102.2211,102.6532,102.177,102.6267,26870.0
2019-08-23 10:00:00,116.4,116.67,115.95,116.33,53635.0,102.6443,102.8824,102.2475,102.5826,53635.0
2019-08-23 10:05:00,116.39,116.6,115.96,115.97,33957.0,102.6355,102.8207,102.2563,102.2652,33957.0
2019-08-23 10:10:00,116.0,116.13,115.64,116.0,37446.0,102.2916,102.4062,101.9742,102.2916,37446.0
2019-08-23 10:15:00,116.03,116.32,115.96,116.29,20729.0,102.3181,102.5738,102.2563,102.5473,20729.0
2019-08-23 10:20:00,116.26,116.36,116.19,116.23,23113.0,102.5209,102.6091,102.4592,102.4944,23113.0
2019-08-23 10:25:00,116.23,116.24,115.96,115.96,35399.0,102.4944,102.5032,102.2563,102.2563,35399.0
2019-08-23 10:30:00,115.95,116.24,115.9,116.24,47567.0,102.2475,102.5032,102.2034,102.5032,47567.0
2019-08-23 10:35:00,116.24,116.72,116.14,116.68,27672.0,102.5032,102.9265,102.4151,102.8912,27672.0
2019-08-23 10:40:00,116.64,116.76,116.39,116.42,29647.0,102.856,102.9618,102.6355,102.662,29647.0
2019-08-23 10:45:00,116.42,116.5,116.31,116.4,19156.0,102.662,102.7325,102.565,102.6443,19156.0
2019-08-23 10:50:00,116.43,116.9,116.42,116.75,35890.0,102.6708,103.0852,102.662,102.953,35890.0
2019-08-23 10:55:00,116.77,116.87,116.35,116.38,30043.0,102.9706,103.0588,102.6002,102.6267,30043.0
2019-08-23 11:00:00,116.44,116.5,115.1,115.23,130284.0,102.6796,102.7325,101.498,101.6126,130284.0
2019-08-23 11:05:00,115.19,115.24,114.36,114.43,173097.0,101.5773,101.6214,100.8454,100.9071,173097.0
2019-08-23 11:10:00,114.34,114.82,114.22,114.58,88794.0,100.8278,101.2511,100.722,101.0394,88794.0
2019-08-23 11:15:00,114.57,115.0,114.41,114.63,63632.0,101.0306,101.4098,100.8895,101.0835,63632.0
2019-08-23 11:20:00,114.64,114.84,114.36,114.69,92352.0,101.0923,101.2687,100.8454,101.1364,92352.0
2019-08-23 11:25:00,114.59,114.71,114.4,114.51,73912.0,101.0482,101.1541,100.8807,100.9777,73912.0
2019-08-23 11:30:00,114.57,114.61,114.26,114.32,52902.0,101.0306,101.0659,100.7572,100.8101,52902.0
2019-08-23 11:35:00,114.31,114.41,114.08,114.36,63067.0,100.8013,100.8895,100.5985,100.8454,63067.0
2019-08-23 11:40:00,114.33,114.5,114.16,114.5,26814.0,100.819,100.9689,100.6691,100.9689,26814.0
2019-08-23 11:45:00,114.47,114.47,114.26,114.3,13026.0,100.9424,100.9424,100.7572,100.7925,13026.0
2019-08-23 11:50:00,114.26,114.49,114.26,114.37,36689.0,100.7572,100.9601,100.7572,100.8542,36689.0
2019-08-23 11:55:00,114.36,114.36,114.07,114.15,35385.0,100.8454,100.8454,100.5897,100.6602,35385.0
2019-08-23 12:00:00,114.12,114.44,113.98,114.39,47029.0,100.6338,100.916,100.5103,100.8719,47029.0
2019-08-23 12:05:00,114.39,114.41,114.1,114.4,21106.0,100.8719,100.8895,100.6161,100.8807,21106.0
2019-08-23 12:10:00,114.36,114.58,114.18,114.49,32568.0,100.8454,101.0394,100.6867,100.9601,32568.0
2019-08-23 12:15:00,114.56,114.81,114.5,114.75,30123.0,101.0218,101.2422,100.9689,101.1893,30123.0
2019-08-23 12:20:00,114.73,114.77,114.55,114.55,13709.0,101.1717,101.207,101.013,101.013,13709.0
2019-08-23 12:25:00,114.51,114.62,114.38,114.48,18091.0,100.9777,101.0747,100.8631,100.9512,18091.0
2019-08-23 12:30:00,114.5,114.74,114.46,114.74,16601.0,100.9689,101.1805,100.9336,101.1805,16601.0
2019-08-23 12:35:00,114.71,114.84,114.62,114.65,20347.0,101.1541,101.2687,101.0747,101.1011,20347.0
2019-08-23 12:40:00,114.6,114.67,114.49,114.55,8563.0,101.0571,101.1188,100.9601,101.013,8563.0
2019-08-23 12:45:00,114.51,114.54,114.33,114.33,19006.0,100.9777,101.0041,100.819,100.819,19006.0
2019-08-23 12:50:00,114.36,114.5,114.3,114.31,13747.0,100.8454,100.9689,100.7925,100.8013,13747.0
2019-08-23 12:55:00,114.29,114.56,114.28,114.39,31837.0,100.7837,101.0218,100.7749,100.8719,31837.0
2019-08-23 13:00:00,114.33,114.33,114.06,114.16,26709.0,100.819,100.819,100.5809,100.6691,26709.0
2019-08-23 13:05:00,114.12,114.23,113.98,114.1,43528.0,100.6338,100.7308,100.5103,100.6161,43528.0
2019-08-23 13:10:00,114.06,114.42,114.03,114.4,25469.0,100.5809,100.8983,100.5544,100.8807,25469.0
2019-08-23 13:15:00,114.38,114.4,114.09,114.12,19587.0,100.8631,100.8807,100.6073,100.6338,19587.0
2019-08-23 13:20:00,114.13,114.14,113.95,114.03,40063.0,100.6426,100.6514,100.4839,100.5544,40063.0
2019-08-23 13:25:00,114.02,114.22,113.98,114.07,23462.0,100.5456,100.722,100.5103,100.5897,23462.0
2019-08-23 13:30:00,114.04,114.32,114.0,114.25,23767.0,100.5632,100.8101,100.528,100.7484,23767.0
2019-08-23 13:35:00,114.24,114.41,114.1,114.37,35659.0,100.7396,100.8895,100.6161,100.8542,35659.0
2019-08-23 13:40:00,114.39,114.45,114.24,114.43,55022.0,100.8719,100.9248,100.7396,100.9071,55022.0
2019-08-23 13:45:00,114.42,114.64,114.34,114.5,64983.0,100.8983,101.0923,100.8278,100.9689,64983.0
2019-08-23 13:50:00,114.46,114.54,114.4,114.47,20146.0,100.9336,101.0041,100.8807,100.9424,20146.0
2019-08-23 13:55:00,114.44,114.48,114.25,114.27,41564.0,100.916,100.9512,100.7484,100.7661,41564.0
2019-08-23 14:00:00,114.22,114.27,114.06,114.1,49073.0,100.722,100.7661,100.5809,100.6161,49073.0
2019-08-23 14:05:00,114.1,114.18,114.04,114.1,22489.0,100.6161,100.6867,100.5632,100.6161,22489.0
2019-08-23 14:10:00,114.05,114.24,114.05,114.15,34147.0,100.572,100.7396,100.572,100.6602,34147.0
2019-08-23 14:15:00,114.17,114.25,114.14,114.17,17977.0,100.6779,100.7484,100.6514,100.6779,17977.0
2019-08-23 14:20:00,114.15,114.29,114.14,114.21,22654.0,100.6602,100.7837,100.6514,100.7131,22654.0
2019-08-23 14:25:00,114.19,114.21,114.06,114.13,27063.0,100.6955,100.7131,100.5809,100.6426,27063.0
2019-08-23 14:30:00,114.13,114.25,114.05,114.17,27684.0,100.6426,100.7484,100.572,100.6779,27684.0
2019-08-23 14:35:00,114.14,114.18,114.04,114.05,39364.0,100.6514,100.6867,100.5632,100.572,39364.0
2019-08-23 14:40:00,114.04,114.18,114.04,114.12,52646.0,100.5632,100.6867,100.5632,100.6338,52646.0
2019-08-23 14:45:00,114.12,114.12,113.89,113.97,83788.0,100.6338,100.6338,100.431,100.5015,83788.0
2019-08-23 14:50:00,113.97,114.11,113.92,114.07,45895.0,100.5015,100.625,100.4574,100.5897,45895.0
2019-08-23 14:55:00,114.04,114.4,114.03,114.37,53506.0,100.5632,100.8807,100.5544,100.8542,53506.0
2019-08-23 15:00:00,114.37,114.4,114.24,114.36,32855.0,100.8542,100.8807,100.7396,100.8454,32855.0
2019-08-23 15:05:00,114.36,114.5,114.27,114.31,36451.0,100.8454,100.9689,100.7661,100.8013,36451.0
2019-08-23 15:10:00,114.3,114.37,114.13,114.27,115800.0,100.7925,100.8542,100.6426,100.7661,115800.0
2019-08-23 15:15:00,114.26,114.37,114.23,114.29,57569.0,100.7572,100.8542,100.7308,100.7837,57569.0
2019-08-23 15:20:00,114.31,114.38,114.23,114.3,88217.0,100.8013,100.8631,100.7308,100.7925,88217.0
2019-08-23 15:25:00,114.31,114.41,114.27,114.39,96560.0,100.8013,100.8895,100.7661,100.8719,96560.0
2019-08-23 15:30:00,114.39,114.4,114.25,114.29,109172.0,100.8719,100.8807,100.7484,100.7837,109172.0
2019-08-23 15:35:00,114.29,114.34,114.21,114.3,130336.0,100.7837,100.8278,100.7131,100.7925,130336.0
2019-08-23 15:40:00,114.29,114.35,114.21,114.29,195164.0,100.7837,100.8366,100.7131,100.7837,195164.0
2019-08-23 15:45:00,114.3,114.4,113.83,113.84,126979.0,100.7925,100.8807,100.378,100.3869,126979.0
2019-08-23 15:50:00,113.83,113.9,113.39,113.4,237567.0,100.378,100.4398,99.99,99.9989,237567.0
2019-08-23 15:55:00,113.38,114.06,113.32,114.05,365737.0,99.9812,100.5809,99.9283,100.572,365737.0
2019-08-26 09:30:00,115.06,115.67,114.91,115.19,162002.0,101.4627,102.0006,101.3304,101.5773,162002.0
2019-08-26 09:35:00,115.14,115.17,114.57,114.66,63868.0,101.5332,101.5597,101.0306,101.11,63868.0
2019-08-26 09:40:00,114.68,114.68,114.09,114.12,84579.0,101.1276,101.1276,100.6073,100.6338,84579.0
2019-08-26 09:45:00,114.15,114.34,113.84,114.1,105879.0,100.6602,100.8278,100.3869,100.6161,105879.0
2019-08-26 09:50:00,114.07,114.47,113.96,114.08,71522.0,100.5897,100.9424,100.4927,100.5985,71522.0
2019-08-26 09:55:00,114.05,114.35,114.05,114.29,52412.0,100.572,100.8366,100.572,100.7837,52412.0
2019-08-26 10:00:00,114.3,114.66,114.28,114.47,66645.0,100.7925,101.11,100.7749,100.9424,66645.0
2019-08-26 10:05:00,114.46,114.57,114.38,114.41,63308.0,100.9336,101.0306,100.8631,100.8895,63308.0
2019-08-26 10:10:00,114.39,114.47,114.08,114.39,50072.0,100.8719,100.9424,100.5985,100.8719,50072.0
2019-08-26 10:15:00,114.39,114.43,114.04,114.17,35957.0,100.8719,100.9071,100.5632,100.6779,35957.0
2019-08-26 10:20:00,114.19,114.42,114.16,114.37,31798.0,100.6955,100.8983,100.6691,100.8542,31798.0
2019-08-26 10:25:00,114.35,114.53,114.3,114.33,34564.0,100.8366,100.9953,100.7925,100.819,34564.0
2019-08-26 10:30:00,114.34,114.64,114.27,114.59,50684.0,100.8278,101.0923,100.7661,101.0482,50684.0
2019-08-26 10:35:00,114.57,114.57,114.35,114.35,30846.0,101.0306,101.0306,100.8366,100.8366,30846.0
2019-08-26 10:40:00,114.35,114.45,114.2,114.42,54610.0,100.8366,100.9248,100.7043,100.8983,54610.0
2019-08-26 10:45:00,114.4,114.45,114.16,114.39,55940.0,100.8807,100.9248,100.6691,100.8719,55940.0
2019-08-26 10:50:00,114.42,114.55,114.39,114.51,40712.0,100.8983,101.013,100.8719,100.9777,40712.0
2019-08-26 10:55:00,114.49,114.54,114.36,114.39,46984.0,100.9601,101.0041,100.8454,100.8719,46984.0
2019-08-26 11:00:00,114.37,114.57,114.31,114.46,31571.0,100.8542,101.0306,100.8013,100.9336,31571.0
2019-08-26 11:05:00,114.47,114.57,114.42,114.55,35862.0,100.9424,101.0306,100.8983,101.013,35862.0
2019-08-26 11:10:00,114.55,115.2,114.53,115.0,93714.0,101.013,101.5861,100.9953,101.4098,93714.0
2019-08-26 11:15:00,115.01,115.12,114.99,115.07,65172.0,101.4186,101.5156,101.401,101.4715,65172.0
2019-08-26 11:20:00,115.04,115.1,114.87,115.02,42135.0,101.4451,101.498,101.2951,101.4274,42135.0
2019-08-26 11:25:00,115.05,115.06,114.9,114.95,35721.0,101.4539,101.4627,101.3216,101.3657,35721.0
2019-08-26 11:30:00,114.95,115.06,114.79,114.79,32546.0,101.3657,101.4627,101.2246,101.2246,32546.0
2019-08-26 11:35:00,114.81,114.98,114.75,114.85,29038.0,101.2422,101.3921,101.1893,101.2775,29038.0
2019-08-26 11:40:00,114.85,114.91,114.72,114.72,26395.0,101.2775,101.3304,101.1629,101.1629,26395.0
2019-08-26 11:45:00,114.75,114.77,114.5,114.63,24865.0,101.1893,101.207,100.9689,101.0835,24865.0
2019-08-26 11:50:00,114.63,114.69,114.6,114.62,18201.0,101.0835,101.1364,101.0571,101.0747,18201.0
2019-08-26 11:55:00,114.61,114.83,114.6,114.79,21943.0,101.0659,101.2599,101.0571,101.2246,21943.0
2019-08-26 12:00:00,114.77,114.84,114.72,114.8,27310.0,101.207,101.2687,101.1629,101.2334,27310.0
2019-08-26 12:05:00,114.8,115.01,114.8,114.95,22902.0,101.2334,101.4186,101.2334,101.3657,22902.0
2019-08-26 12:10:00,114.96,114.96,114.75,114.75,15060.0,101.3745,101.3745,101.1893,101.1893,15060.0
2019-08-26 12:15:00,114.75,114.85,114.71,114.72,21604.0,101.1893,101.2775,101.1541,101.1629,21604.0
2019-08-26 12:20:00,114.73,115.17,114.72,115.12,26192.0,101.1717,101.5597,101.1629,101.5156,26192.0
2019-08-26 12:25:00,115.13,115.21,115.03,115.05,12298.0,101.5244,101.595,101.4362,101.4539,12298.0
2019-08-26 12:30:00,115.06,115.11,114.95,114.95,19417.0,101.4627,101.5068,101.3657,101.3657,19417.0
2019-08-26 12:35:00,114.94,114.96,114.88,114.94,18698.0,101.3569,101.3745,101.304,101.3569,18698.0
2019-08-26 12:40:00,114.93,114.97,114.84,114.86,16076.0,101.3481,101.3833,101.2687,101.2863,16076.0
2019-08-26 12:45:00,114.88,114.93,114.85,114.87,15278.0,101.304,101.3481,101.2775,101.2951,15278.0
2019-08-26 12:50:00,114.88,114.93,114.84,114.93,18421.0,101.304,101.3481,101.2687,101.3481,18421.0
2019-08-26 12:55:00,114.94,115.07,114.94,114.97,15735.0,101.3569,101.4715,101.3569,101.3833,15735.0
2019-08-26 13:00:00,114.97,115.05,114.96,115.05,16762.0,101.3833,101.4539,101.3745,101.4539,16762.0
2019-08-26 13:05:00,115.04,115.15,115.02,115.15,19431.0,101.4451,101.5421,101.4274,101.5421,19431.0
2019-08-26 13:10:00,115.16,115.16,114.87,114.89,21037.0,101.5509,101.5509,101.2951,101.3128,21037.0
2019-08-26 13:15:00,114.87,114.91,114.73,114.74,14117.0,101.2951,101.3304,101.1717,101.1805,14117.0
2019-08-26 13:20:00,114.73,114.73,114.67,114.72,15099.0,101.1717,101.1717,101.1188,101.1629,15099.0
2019-08-26 13:25:00,114.71,114.78,114.67,114.68,15380.0,101.1541,101.2158,101.1188,101.1276,15380.0
2019-08-26 13:30:00,114.68,114.69,114.55,114.61,22676.0,101.1276,101.1364,101.013,101.0659,22676.0
2019-08-26 13:35:00,114.59,114.65,114.56,114.56,28361.0,101.0482,101.1011,101.0218,101.0218,28361.0
2019-08-26 13:40:00,114.57,114.59,114.51,114.56,26942.0,101.0306,101.0482,100.9777,101.0218,26942.0
2019-08-26 13:45:00,114.56,114.59,114.45,114.45,28134.0,101.0218,101.0482,100.9248,100.9248,28134.0
2019-08-26 13:50:00,114.44,114.46,114.35,114.36,27328.0,100.916,100.9336,100.8366,100.8454,27328.0
2019-08-26 13:55:00,114.35,114.44,114.29,114.44,28080.0,100.8366,100.916,100.7837,100.916,28080.0
2019-08-26 14:00:00,114.44,114.44,114.12,114.12,34898.0,100.916,100.916,100.6338,100.6338,34898.0
2019-08-26 14:05:00,114.14,114.15,114.04,114.07,39994.0,100.6514,100.6602,100.5632,100.5897,39994.0
2019-08-26 14:10:00,114.07,114.09,113.99,114.04,36652.0,100.5897,100.6073,100.5191,100.5632,36652.0
2019-08-26 14:15:00,114.03,114.11,114.02,114.04,27971.0,100.5544,100.625,100.5456,100.5632,27971.0
2019-08-26 14:20:00,114.04,114.05,113.93,113.95,33988.0,100.5632,100.572,100.4662,100.4839,33988.0
2019-08-26 14:25:00,113.95,114.01,113.92,114.01,34707.0,100.4839,100.5368,100.4574,100.5368,34707.0
2019-08-26 14:30:00,114.0,114.2,113.95,114.08,35500.0,100.528,100.7043,100.4839,100.5985,35500.0
2019-08-26 14:35:00,114.08,114.11,114.01,114.07,22154.0,100.5985,100.625,100.5368,100.5897,22154.0
2019-08-26 14:40:00,114.09,114.09,113.99,114.01,19469.0,100.6073,100.6073,100.5191,100.5368,19469.0
2019-08-26 14:45:00,114.02,114.08,114.0,114.01,24460.0,100.5456,100.5985,100.528,100.5368,24460.0
2019-08-26 14:50:00,114.01,114.03,113.89,113.94,26991.0,100.5368,100.5544,100.431,100.475,26991.0
2019-08-26 14:55:00,113.94,113.95,113.89,113.94,28721.0,100.475,100.4839,100.431,100.475,28721.0
2019-08-26 15:00:00,113.93,114.21,113.93,114.07,43821.0,100.4662,100.7131,100.4662,100.5897,43821.0
2019-08-26 15:05:00,114.08,114.11,113.92,113.93,42919.0,100.5985,100.625,100.4574,100.4662,42919.0
2019-08-26 15:10:00,113.94,114.0,113.9,113.94,29345.0,100.475,100.528,100.4398,100.475,29345.0
2019-08-26 15:15:00,113.95,114.13,113.94,114.04,41647.0,100.4839,100.6426,100.475,100.5632,41647.0
2019-08-26 15:20:00,114.03,114.05,113.94,113.96,45405.0,100.5544,100.572,100.475,100.4927,45405.0
2019-08-26 15:25:00,113.96,113.97,113.89,113.94,35470.0,100.4927,100.5015,100.431,100.475,35470.0
2019-08-26 15:30:00,113.94,114.07,113.9,113.92,59065.0,100.475,100.5897,100.4398,100.4574,59065.0
2019-08-26 15:35:00,113.93,113.96,113.86,113.92,58012.0,100.4662,100.4927,100.4045,100.4574,58012.0
2019-08-26 15:40:00,113.92,114.01,113.9,113.91,87252.0,100.4574,100.5368,100.4398,100.4486,87252.0
2019-08-26 15:45:00,113.92,114.12,113.91,114.06,97437.0,100.4574,100.6338,100.4486,100.5809,97437.0
2019-08-26 15:50:00,114.02,114.27,113.87,114.02,137091.0,100.5456,100.7661,100.4133,100.5456,137091.0
2019-08-26 15:55:00,114.03,114.39,114.0,114.36,246746.0,100.5544,100.8719,100.528,100.8454,246746.0
2019-08-27 09:30:00,115.16,115.23,114.89,115.19,63453.0,101.5509,101.6126,101.3128,101.5773,63453.0
2019-08-27 09:35:00,115.24,115.46,115.19,115.21,37626.0,101.6214,101.8154,101.5773,101.595,37626.0
2019-08-27 09:40:00,115.2,115.24,114.75,114.75,31839.0,101.5861,101.6214,101.1893,101.1893,31839.0
2019-08-27 09:45:00,114.77,115.18,114.67,114.99,20104.0,101.207,101.5685,101.1188,101.401,20104.0
2019-08-27 09:50:00,114.97,114.97,114.66,114.75,14485.0,101.3833,101.3833,101.11,101.1893,14485.0
2019-08-27 09:55:00,114.75,114.78,114.57,114.7,14473.0,101.1893,101.2158,101.0306,101.1452,14473.0
2019-08-27 10:00:00,114.71,115.0,114.68,114.96,11084.0,101.1541,101.4098,101.1276,101.3745,11084.0
2019-08-27 10:05:00,114.98,115.08,114.92,115.05,15071.0,101.3921,101.4803,101.3392,101.4539,15071.0
2019-08-27 10:10:00,115.04,115.07,114.86,114.93,20866.0,101.4451,101.4715,101.2863,101.3481,20866.0
2019-08-27 10:15:00,114.95,115.16,114.94,114.96,12564.0,101.3657,101.5509,101.3569,101.3745,12564.0
2019-08-27 10:20:00,115.0,115.16,114.71,114.8,13511.0,101.4098,101.5509,101.1541,101.2334,13511.0
2019-08-27 10:25:00,114.82,114.9,114.66,114.66,12361.0,101.2511,101.3216,101.11,101.11,12361.0
2019-08-27 10:30:00,114.65,115.06,114.64,115.05,11973.0,101.1011,101.4627,101.0923,101.4539,11973.0
2019-08-27 10:35:00,115.02,115.02,114.8,114.86,10724.0,101.4274,101.4274,101.2334,101.2863,10724.0
2019-08-27 10:40:00,114.89,114.95,114.76,114.85,15117.0,101.3128,101.3657,101.1981,101.2775,15117.0
2019-08-27 10:45:00,114.89,114.93,114.62,114.64,12066.0,101.3128,101.3481,101.0747,101.0923,12066.0
2019-08-27 10:50:00,114.63,114.7,114.62,114.7,7974.0,101.0835,101.1452,101.0747,101.1452,7974.0
2019-08-27 10:55:00,114.69,114.71,114.48,114.48,19143.0,101.1364,101.1541,100.9512,100.9512,19143.0
2019-08-27 11:00:00,114.52,114.73,114.48,114.71,15226.0,100.9865,101.1717,100.9512,101.1541,15226.0
2019-08-27 11:05:00,114.7,114.7,114.55,114.66,12021.0,101.1452,101.1452,101.013,101.11,12021.0
2019-08-27 11:10:00,114.68,114.7,114.5,114.6,20699.0,101.1276,101.1452,100.9689,101.0571,20699.0
2019-08-27 11:15:00,114.63,114.68,114.35,114.36,22404.0,101.0835,101.1276,100.8366,100.8454,22404.0
2019-08-27 11:20:00,114.37,114.53,114.3,114.51,21139.0,100.8542,100.9953,100.7925,100.9777,21139.0
2019-08-27 11:25:00,114.53,114.56,114.42,114.44,14545.0,100.9953,101.0218,100.8983,100.916,14545.0
2019-08-27 11:30:00,114.4,114.62,114.4,114.55,12085.0,100.8807,101.0747,100.8807,101.013,12085.0
2019-08-27 11:35:00,114.53,114.65,114.53,114.57,9226.0,100.9953,101.1011,100.9953,101.0306,9226.0
2019-08-27 11:40:00,114.55,114.6,114.4,114.52,12255.0,101.013,101.0571,100.8807,100.9865,12255.0
2019-08-27 11:45:00,114.57,114.68,114.47,114.57,11148.0,101.0306,101.1276,100.9424,101.0306,11148.0
2019-08-27 11:50:00,114.56,114.56,114.43,114.49,6692.0,101.0218,101.0218,100.9071,100.9601,6692.0
2019-08-27 11:55:00,114.48,114.53,114.28,114.3,10180.0,100.9512,100.9953,100.7749,100.7925,10180.0
2019-08-27 12:00:00,114.32,114.32,114.06,114.06,16246.0,100.8101,100.8101,100.5809,100.5809,16246.0
2019-08-27 12:05:00,114.08,114.22,114.06,114.16,7978.0,100.5985,100.722,100.5809,100.6691,7978.0
2019-08-27 12:10:00,114.17,114.22,114.11,114.2,8883.0,100.6779,100.722,100.625,100.7043,8883.0
2019-08-27 12:15:00,114.22,114.26,114.13,114.13,13489.0,100.722,100.7572,100.6426,100.6426,13489.0
2019-08-27 12:20:00,114.16,114.24,114.13,114.2,5822.0,100.6691,100.7396,100.6426,100.7043,5822.0
2019-08-27 12:25:00,114.22,114.38,114.21,114.25,15005.0,100.722,100.8631,100.7131,100.7484,15005.0
2019-08-27 12:30:00,114.22,114.32,113.91,113.98,18437.0,100.722,100.8101,100.4486,100.5103,18437.0
2019-08-27 12:35:00,113.95,114.07,113.93,113.96,11973.0,100.4839,100.5897,100.4662,100.4927,11973.0
2019-08-27 12:40:00,113.94,114.05,113.87,113.97,20743.0,100.475,100.572,100.4133,100.5015,20743.0
2019-08-27 12:45:00,114.0,114.05,113.9,113.99,24685.0,100.528,100.572,100.4398,100.5191,24685.0
2019-08-27 12:50:00,114.0,114.0,113.7,113.8,29320.0,100.528,100.528,100.2634,100.3516,29320.0
2019-08-27 12:55:00,113.79,113.89,113.75,113.78,20750.0,100.3428,100.431,100.3075,100.334,20750.0
2019-08-27 13:00:00,113.77,113.96,113.67,113.93,18091.0,100.3251,100.4927,100.237,100.4662,18091.0
2019-08-27 13:05:00,113.94,114.01,113.86,113.92,19353.0,100.475,100.5368,100.4045,100.4574,19353.0
2019-08-27 13:10:00,113.83,113.85,113.65,113.68,25978.0,100.378,100.3957,100.2193,100.2458,25978.0
2019-08-27 13:15:00,113.67,113.76,113.6,113.73,36070.0,100.237,100.3163,100.1752,100.2899,36070.0
2019-08-27 13:20:00,113.73,113.79,113.69,113.77,30940.0,100.2899,100.3428,100.2546,100.3251,30940.0
2019-08-27 13:25:00,113.81,113.82,113.72,113.78,40729.0,100.3604,100.3692,100.281,100.334,40729.0
2019-08-27 13:30:00,113.78,113.79,113.68,113.75,17571.0,100.334,100.3428,100.2458,100.3075,17571.0
2019-08-27 13:35:00,113.81,114.07,113.77,113.91,96151.0,100.3604,100.5897,100.3251,100.4486,96151.0
2019-08-27 13:40:00,113.9,113.97,113.82,113.86,15872.0,100.4398,100.5015,100.3692,100.4045,15872.0
2019-08-27 13:45:00,113.85,113.85,113.69,113.7,21539.0,100.3957,100.3957,100.2546,100.2634,21539.0
2019-08-27 13:50:00,113.73,113.75,113.59,113.6,23797.0,100.2899,100.3075,100.1664,100.1752,23797.0
2019-08-27 13:55:00,113.59,113.69,113.59,113.63,16820.0,100.1664,100.2546,100.1664,100.2017,16820.0
2019-08-27 14:00:00,113.63,113.72,113.53,113.56,25806.0,100.2017,100.281,100.1135,100.14,25806.0
2019-08-27 14:05:00,113.58,113.61,113.4,113.43,21444.0,100.1576,100.184,99.9989,100.0253,21444.0
2019-08-27 14:10:00,113.45,113.5,113.27,113.32,26067.0,100.043,100.087,99.8842,99.9283,26067.0
2019-08-27 14:15:00,113.33,113.42,113.3,113.35,13404.0,99.9371,100.0165,99.9107,99.9548,13404.0
2019-08-27 14:20:00,113.35,113.51,113.35,113.47,17537.0,99.9548,100.0959,99.9548,100.0606,17537.0
2019-08-27 14:25:00,113.47,113.48,113.37,113.47,7440.0,100.0606,100.0694,99.9724,100.0606,7440.0
2019-08-27 14:30:00,113.46,113.46,113.27,113.3,19638.0,100.0518,100.0518,99.8842,99.9107,19638.0
2019-08-27 14:35:00,113.3,113.34,113.25,113.31,31178.0,99.9107,99.946,99.8666,99.9195,31178.0
2019-08-27 14:40:00,113.33,113.33,113.15,113.31,26018.0,99.9371,99.9371,99.7784,99.9195,26018.0
2019-08-27 14:45:00,113.28,113.45,113.23,113.45,41815.0,99.893,100.043,99.849,100.043,41815.0
2019-08-27 14:50:00,113.45,113.62,113.44,113.62,16635.0,100.043,100.1929,100.0341,100.1929,16635.0
2019-08-27 14:55:00,113.58,113.62,113.55,113.61,10681.0,100.1576,100.1929,100.1311,100.184,10681.0
2019-08-27 15:00:00,113.64,113.92,113.63,113.84,39934.0,100.2105,100.4574,100.2017,100.3869,39934.0
2019-08-27 15:05:00,113.88,113.89,113.73,113.77,16256.0,100.4221,100.431,100.2899,100.3251,16256.0
2019-08-27 15:10:00,113.75,113.76,113.5,113.53,25569.0,100.3075,100.3163,100.087,100.1135,25569.0
2019-08-27 15:15:00,113.55,113.57,113.45,113.54,23305.0,100.1311,100.1488,100.043,100.1223,23305.0
2019-08-27 15:20:00,113.53,113.53,113.4,113.46,23293.0,100.1135,100.1135,99.9989,100.0518,23293.0
2019-08-27 15:25:00,113.44,113.47,113.38,113.38,31250.0,100.0341,100.0606,99.9812,99.9812,31250.0
2019-08-27 15:30:00,113.39,113.41,113.31,113.34,33402.0,99.99,100.0077,99.9195,99.946,33402.0
2019-08-27 15:35:00,113.31,113.42,113.26,113.34,45314.0,99.9195,100.0165,99.8754,99.946,45314.0
2019-08-27 15:40:00,113.35,113.53,113.34,113.36,55902.0,99.9548,100.1135,99.946,99.9636,55902.0
2019-08-27 15:45:00,113.36,113.52,113.35,113.38,83257.0,99.9636,100.1047,99.9548,99.9812,83257.0
2019-08-27 15:50:00,113.39,113.41,113.27,113.34,105238.0,99.99,100.0077,99.8842,99.946,105238.0
2019-08-27 15:55:00,113.34,113.45,113.26,113.31,199223.0,99.946,100.043,99.8754,99.9195,199223.0
2019-08-28 09:30:00,112.86,113.0,112.09,112.17,134726.0,99.5227,99.6461,98.8437,98.9142,134726.0
2019-08-28 09:35:00,112.14,112.39,111.75,112.22,157472.0,98.8878,99.1082,98.5439,98.9583,157472.0
2019-08-28 09:40:00,112.18,112.47,112.08,112.4,41297.0,98.923,99.1788,98.8349,99.117,41297.0
2019-08-28 09:45:00,112.37,112.65,112.25,112.61,51245.0,99.0906,99.3375,98.9848,99.3022,51245.0
2019-08-28 09:50:00,112.6,113.19,112.6,113.08,42011.0,99.2934,99.8137,99.2934,99.7167,42011.0
2019-08-28 09:55:00,113.09,113.39,113.04,113.39,45497.0,99.7255,99.99,99.6814,99.99,45497.0
2019-08-28 10:00:00,113.38,113.54,113.13,113.2,38824.0,99.9812,100.1223,99.7608,99.8225,38824.0
2019-08-28 10:05:00,113.22,113.41,113.19,113.19,23840.0,99.8401,100.0077,99.8137,99.8137,23840.0
2019-08-28 10:10:00,113.2,113.2,112.83,112.85,21749.0,99.8225,99.8225,99.4962,99.5139,21749.0
2019-08-28 10:15:00,112.86,112.86,112.63,112.73,28573.0,99.5227,99.5227,99.3199,99.408,28573.0
2019-08-28 10:20:00,112.75,112.82,112.59,112.8,18381.0,99.4257,99.4874,99.2846,99.4698,18381.0
2019-08-28 10:25:00,112.82,112.9,112.78,112.86,28936.0,99.4874,99.558,99.4521,99.5227,28936.0
2019-08-28 10:30:00,112.87,113.14,112.87,112.99,47014.0,99.5315,99.7696,99.5315,99.6373,47014.0
2019-08-28 10:35:00,113.0,113.35,112.97,113.27,38915.0,99.6461,99.9548,99.6197,99.8842,38915.0
2019-08-28 10:40:00,113.24,113.72,113.21,113.65,33329.0,99.8578,100.281,99.8313,100.2193,33329.0
2019-08-28 10:45:00,113.64,113.73,113.59,113.72,34449.0,100.2105,100.2899,100.1664,100.281,34449.0
2019-08-28 10:50:00,113.72,113.91,113.7,113.83,22494.0,100.281,100.4486,100.2634,100.378,22494.0
2019-08-28 10:55:00,113.81,113.82,113.62,113.72,16181.0,100.3604,100.3692,100.1929,100.281,16181.0
2019-08-28 11:00:00,113.72,113.94,113.63,113.94,30042.0,100.281,100.475,100.2017,100.475,30042.0
2019-08-28 11:05:00,113.92,114.11,113.92,114.04,37988.0,100.4574,100.625,100.4574,100.5632,37988.0
2019-08-28 11:10:00,114.08,114.15,113.99,114.12,20091.0,100.5985,100.6602,100.5191,100.6338,20091.0
2019-08-28 11:15:00,114.11,114.19,113.96,114.05,22487.0,100.625,100.6955,100.4927,100.572,22487.0
2019-08-28 11:20:00,114.07,114.53,114.03,114.31,39960.0,100.5897,100.9953,100.5544,100.8013,39960.0
2019-08-28 11:25:00,114.34,114.64,114.34,114.56,36766.0,100.8278,101.0923,100.8278,101.0218,36766.0
2019-08-28 11:30:00,114.55,114.65,114.42,114.42,29851.0,101.013,101.1011,100.8983,100.8983,29851.0
2019-08-28 11:35:00,114.41,114.57,114.41,114.51,18825.0,100.8895,101.0306,100.8895,100.9777,18825.0
2019-08-28 11:40:00,114.5,114.64,114.5,114.6,29326.0,100.9689,101.0923,100.9689,101.0571,29326.0
2019-08-28 11:45:00,114.6,114.69,114.49,114.52,27850.0,101.0571,101.1364,100.9601,100.9865,27850.0
2019-08-28 11:50:00,114.52,114.68,114.46,114.61,37563.0,100.9865,101.1276,100.9336,101.0659,37563.0
2019-08-28 11:55:00,114.63,114.63,114.46,114.52,27419.0,101.0835,101.0835,100.9336,100.9865,27419.0
2019-08-28 12:00:00,114.52,114.54,114.46,114.51,12754.0,100.9865,101.0041,100.9336,100.9777,12754.0
2019-08-28 12:05:00,114.51,114.62,114.51,114.56,14767.0,100.9777,101.0747,100.9777,101.0218,14767.0
2019-08-28 12:10:00,114.55,114.56,114.42,114.45,17279.0,101.013,101.0218,100.8983,100.9248,17279.0
2019-08-28 12:15:00,114.46,114.7,114.46,114.7,18252.0,100.9336,101.1452,100.9336,101.1452,18252.0
2019-08-28 12:20:00,114.72,114.72,114.57,114.6,9159.0,101.1629,101.1629,101.0306,101.0571,9159.0
2019-08-28 12:25:00,114.61,114.63,114.54,114.56,13370.0,101.0659,101.0835,101.0041,101.0218,13370.0
2019-08-28 12:30:00,114.57,114.69,114.56,114.64,19350.0,101.0306,101.1364,101.0218,101.0923,19350.0
2019-08-28 12:35:00,114.63,114.63,114.51,114.62,20400.0,101.0835,101.0835,100.9777,101.0747,20400.0
2019-08-28 12:40:00,114.62,114.65,114.56,114.63,11781.0,101.0747,101.1011,101.0218,101.0835,11781.0
2019-08-28 12:45:00,114.62,114.71,114.62,114.64,10867.0,101.0747,101.1541,101.0747,101.0923,10867.0
2019-08-28 12:50:00,114.65,114.86,114.61,114.81,18942.0,101.1011,101.2863,101.0659,101.2422,18942.0
2019-08-28 12:55:00,114.79,114.8,114.67,114.73,12893.0,101.2246,101.2334,101.1188,101.1717,12893.0
2019-08-28 13:00:00,114.74,114.76,114.65,114.65,12855.0,101.1805,101.1981,101.1011,101.1011,12855.0
2019-08-28 13:05:00,114.64,114.7,114.59,114.6,10666.0,101.0923,101.1452,101.0482,101.0571,10666.0
2019-08-28 13:10:00,114.6,114.6,114.38,114.45,25052.0,101.0571,101.0571,100.8631,100.9248,25052.0
2019-08-28 13:15:00,114.48,114.64,114.46,114.62,11109.0,100.9512,101.0923,100.9336,101.0747,11109.0
2019-08-28 13:20:00,114.64,114.73,114.64,114.67,11003.0,101.0923,101.1717,101.0923,101.1188,11003.0
2019-08-28 13:25:00,114.66,114.71,114.64,114.7,16275.0,101.11,101.1541,101.0923,101.1452,16275.0
2019-08-28 13:30:00,114.7,114.77,114.62,114.77,12808.0,101.1452,101.207,101.0747,101.207,12808.0
2019-08-28 13:35:00,114.77,114.81,114.73,114.76,13044.0,101.207,101.2422,101.1717,101.1981,13044.0
2019-08-28 13:40:00,114.76,114.76,114.7,114.74,17799.0,101.1981,101.1981,101.1452,101.1805,17799.0
2019-08-28 13:45:00,114.73,114.73,114.63,114.68,15671.0,101.1717,101.1717,101.0835,101.1276,15671.0
2019-08-28 13:50:00,114.68,114.71,114.63,114.67,16785.0,101.1276,101.1541,101.0835,101.1188,16785.0
2019-08-28 13:55:00,114.67,114.71,114.6,114.65,9966.0,101.1188,101.1541,101.0571,101.1011,9966.0
2019-08-28 14:00:00,114.65,114.72,114.63,114.64,12568.0,101.1011,101.1629,101.0835,101.0923,12568.0
2019-08-28 14:05:00,114.63,114.64,114.58,114.62,12397.0,101.0835,101.0923,101.0394,101.0747,12397.0
2019-08-28 14:10:00,114.61,114.69,114.6,114.64,12994.0,101.0659,101.1364,101.0571,101.0923,12994.0
2019-08-28 14:15:00,114.63,114.74,114.61,114.74,11518.0,101.0835,101.1805,101.0659,101.1805,11518.0
2019-08-28 14:20:00,114.74,114.75,114.61,114.7,16319.0,101.1805,101.1893,101.0659,101.1452,16319.0
2019-08-28 14:25:00,114.7,114.86,114.7,114.82,25480.0,101.1452,101.2863,101.1452,101.2511,25480.0
2019-08-28 14:30:00,114.82,114.89,114.79,114.89,20103.0,101.2511,101.3128,101.2246,101.3128,20103.0
2019-08-28 14:35:00,114.88,114.9,114.82,114.85,12246.0,101.304,101.3216,101.2511,101.2775,12246.0
2019-08-28 14:40:00,114.86,114.86,114.73,114.73,22240.0,101.2863,101.2863,101.1717,101.1717,22240.0
2019-08-28 14:45:00,114.74,114.8,114.67,114.77,20857.0,101.1805,101.2334,101.1188,101.207,20857.0
2019-08-28 14:50:00,114.77,114.86,114.77,114.84,14925.0,101.207,101.2863,101.207,101.2687,14925.0
2019-08-28 14:55:00,114.85,114.88,114.82,114.87,12984.0,101.2775,101.304,101.2511,101.2951,12984.0
2019-08-28 15:00:00,114.84,114.86,114.8,114.85,12379.0,101.2687,101.2863,101.2334,101.2775,12379.0
2019-08-28 15:05:00,114.84,114.86,114.82,114.83,11891.0,101.2687,101.2863,101.2511,101.2599,11891.0
2019-08-28 15:10:00,114.83,114.88,114.72,114.75,24365.0,101.2599,101.304,101.1629,101.1893,24365.0
2019-08-28 15:15:00,114.75,114.83,114.7,114.83,16990.0,101.1893,101.2599,101.1452,101.2599,16990.0
2019-08-28 15:20:00,114.82,114.82,114.66,114.72,23566.0,101.2511,101.2511,101.11,101.1629,23566.0
2019-08-28 15:25:00,114.72,114.73,114.67,114.67,16351.0,101.1629,101.1717,101.1188,101.1188,16351.0
2019-08-28 15:30:00,114.65,114.69,114.51,114.55,48816.0,101.1011,101.1364,100.9777,101.013,48816.0
2019-08-28 15:35:00,114.56,114.82,114.56,114.71,41452.0,101.0218,101.2511,101.0218,101.1541,41452.0
2019-08-28 15:40:00,114.69,114.8,114.67,114.7,26144.0,101.1364,101.2334,101.1188,101.1452,26144.0
2019-08-28 15:45:00,114.7,114.81,114.69,114.75,31976.0,101.1452,101.2422,101.1364,101.1893,31976.0
2019-08-28 15:50:00,114.75,114.86,114.75,114.85,51166.0,101.1893,101.2863,101.1893,101.2775,51166.0
2019-08-28 15:55:00,114.83,114.95,114.77,114.87,101130.0,101.2599,101.3657,101.207,101.2951,101130.0
2019-08-29 09:30:00,116.62,117.25,116.49,117.08,129489.0,102.8383,103.3939,102.7237,103.244,129489.0
2019-08-29 09:35:00,117.15,117.27,116.6,117.07,55305.0,103.3057,103.4115,102.8207,103.2352,55305.0
2019-08-29 09:40:00,117.08,117.35,116.87,117.15,68960.0,103.244,103.4821,103.0588,103.3057,68960.0
2019-08-29 09:45:00,117.16,117.35,117.05,117.35,57597.0,103.3145,103.4821,103.2175,103.4821,57597.0
2019-08-29 09:50:00,117.35,117.81,117.32,117.7,67237.0,103.4821,103.8877,103.4556,103.7907,67237.0
2019-08-29 09:55:00,117.69,117.75,117.54,117.58,49219.0,103.7819,103.8348,103.6496,103.6849,49219.0
2019-08-29 10:00:00,117.57,117.6,117.35,117.44,40171.0,103.6761,103.7025,103.4821,103.5614,40171.0
2019-08-29 10:05:00,117.42,117.77,117.4,117.75,25359.0,103.5438,103.8524,103.5262,103.8348,25359.0
2019-08-29 10:10:00,117.75,117.82,117.57,117.75,69618.0,103.8348,103.8965,103.6761,103.8348,69618.0
2019-08-29 10:15:00,117.77,117.96,117.74,117.88,61646.0,103.8524,104.02,103.826,103.9494,61646.0
2019-08-29 10:20:00,117.89,117.95,117.81,117.81,33387.0,103.9583,104.0112,103.8877,103.8877,33387.0
2019-08-29 10:25:00,117.8,117.85,117.66,117.72,24197.0,103.8789,103.923,103.7554,103.8083,24197.0
2019-08-29 10:30:00,117.71,117.73,117.38,117.49,18188.0,103.7995,103.8172,103.5085,103.6055,18188.0
2019-08-29 10:35:00,117.49,117.54,116.82,117.2,47493.0,103.6055,103.6496,103.0147,103.3498,47493.0
2019-08-29 10:40:00,117.22,117.5,117.21,117.5,18789.0,103.3674,103.6143,103.3586,103.6143,18789.0
2019-08-29 10:45:00,117.47,117.48,117.08,117.16,33109.0,103.5879,103.5967,103.244,103.3145,33109.0
2019-08-29 10:50:00,117.21,117.25,117.09,117.2,13434.0,103.3586,103.3939,103.2528,103.3498,13434.0
2019-08-29 10:55:00,117.2,117.2,117.0,117.1,21431.0,103.3498,103.3498,103.1734,103.2616,21431.0
2019-08-29 11:00:00,117.07,117.08,116.92,117.01,18387.0,103.2352,103.244,103.1029,103.1822,18387.0
2019-08-29 11:05:00,117.02,117.16,117.0,117.1,20004.0,103.1911,103.3145,103.1734,103.2616,20004.0
2019-08-29 11:10:00,117.15,117.35,117.11,117.25,15390.0,103.3057,103.4821,103.2704,103.3939,15390.0
2019-08-29 11:15:00,117.25,117.37,117.19,117.35,8976.0,103.3939,103.4997,103.341,103.4821,8976.0
2019-08-29 11:20:00,117.35,117.45,117.32,117.42,24157.0,103.4821,103.5703,103.4556,103.5438,24157.0
2019-08-29 11:25:00,117.43,117.44,117.23,117.26,17357.0,103.5526,103.5614,103.3763,103.4027,17357.0
2019-08-29 11:30:00,117.26,117.29,117.18,117.23,25042.0,103.4027,103.4292,103.3322,103.3763,25042.0
2019-08-29 11:35:00,117.21,117.46,117.21,117.44,23322.0,103.3586,103.5791,103.3586,103.5614,23322.0
2019-08-29 11:40:00,117.42,117.48,117.39,117.41,11959.0,103.5438,103.5967,103.5173,103.535,11959.0
2019-08-29 11:45:00,117.43,117.55,117.41,117.51,18289.0,103.5526,103.6584,103.535,103.6232,18289.0
2019-08-29 11:50:00,117.5,117.52,117.43,117.44,8731.0,103.6143,103.632,103.5526,103.5614,8731.0
2019-08-29 11:55:00,117.45,117.45,117.35,117.38,14377.0,103.5703,103.5703,103.4821,103.5085,14377.0
2019-08-29 12:00:00,117.38,117.41,117.32,117.37,17145.0,103.5085,103.535,103.4556,103.4997,17145.0
2019-08-29 12:05:00,117.36,117.39,117.24,117.26,11026.0,103.4909,103.5173,103.3851,103.4027,11026.0
2019-08-29 12:10:00,117.29,117.41,117.27,117.27,21351.0,103.4292,103.535,103.4115,103.4115,21351.0
2019-08-29 12:15:00,117.27,117.31,117.23,117.26,14733.0,103.4115,103.4468,103.3763,103.4027,14733.0
2019-08-29 12:20:00,117.25,117.26,117.17,117.22,15947.0,103.3939,103.4027,103.3233,103.3674,15947.0
2019-08-29 12:25:00,117.22,117.24,117.15,117.24,15143.0,103.3674,103.3851,103.3057,103.3851,15143.0
2019-08-29 12:30:00,117.25,117.3,117.2,117.2,11580.0,103.3939,103.438,103.3498,103.3498,11580.0
2019-08-29 12:35:00,117.19,117.27,117.15,117.25,11458.0,103.341,103.4115,103.3057,103.3939,11458.0
2019-08-29 12:40:00,117.26,117.29,117.26,117.28,9066.0,103.4027,103.4292,103.4027,103.4203,9066.0
2019-08-29 12:45:00,117.29,117.35,117.26,117.27,22284.0,103.4292,103.4821,103.4027,103.4115,22284.0
2019-08-29 12:50:00,117.28,117.43,117.28,117.4,10198.0,103.4203,103.5526,103.4203,103.5262,10198.0
2019-08-29 12:55:00,117.39,117.42,117.35,117.36,10349.0,103.5173,103.5438,103.4821,103.4909,10349.0
2019-08-29 13:00:00,117.38,117.46,117.29,117.3,18170.0,103.5085,103.5791,103.4292,103.438,18170.0
2019-08-29 13:05:00,117.33,117.33,117.2,117.2,19296.0,103.4644,103.4644,103.3498,103.3498,19296.0
2019-08-29 13:10:00,117.21,117.31,117.18,117.29,15255.0,103.3586,103.4468,103.3322,103.4292,15255.0
2019-08-29 13:15:00,117.28,117.3,117.19,117.3,15516.0,103.4203,103.438,103.341,103.438,15516.0
2019-08-29 13:20:00,117.31,117.37,117.25,117.36,28036.0,103.4468,103.4997,103.3939,103.4909,28036.0
2019-08-29 13:25:00,117.34,117.39,117.32,117.34,8831.0,103.4733,103.5173,103.4556,103.4733,8831.0
2019-08-29 13:30:00,117.36,117.44,117.35,117.37,11995.0,103.4909,103.5614,103.4821,103.4997,11995.0
2019-08-29 13:35:00,117.39,117.65,117.38,117.63,28068.0,103.5173,103.7466,103.5085,103.729,28068.0
2019-08-29 13:40:00,117.62,117.69,117.6,117.69,18202.0,103.7202,103.7819,103.7025,103.7819,18202.0
2019-08-29 13:45:00,117.7,117.72,117.62,117.71,23794.0,103.7907,103.8083,103.7202,103.7995,23794.0
2019-08-29 13:50:00,117.7,117.78,117.69,117.72,17821.0,103.7907,103.8613,103.7819,103.8083,17821.0
2019-08-29 13:55:00,117.72,117.73,117.61,117.64,10553.0,103.8083,103.8172,103.7113,103.7378,10553.0
2019-08-29 14:00:00,117.66,117.84,117.66,117.83,15749.0,103.7554,103.9142,103.7554,103.9053,15749.0
2019-08-29 14:05:00,117.83,117.85,117.75,117.82,13858.0,103.9053,103.923,103.8348,103.8965,13858.0
2019-08-29 14:10:00,117.83,117.85,117.79,117.84,18781.0,103.9053,103.923,103.8701,103.9142,18781.0
2019-08-29 14:15:00,117.83,117.88,117.73,117.78,38306.0,103.9053,103.9494,103.8172,103.8613,38306.0
2019-08-29 14:20:00,117.8,117.94,117.76,117.94,24467.0,103.8789,104.0023,103.8436,104.0023,24467.0
2019-08-29 14:25:00,117.94,118.04,117.93,118.02,57450.0,104.0023,104.0905,103.9935,104.0729,57450.0
2019-08-29 14:30:00,118.01,118.07,118.0,118.07,15201.0,104.0641,104.117,104.0553,104.117,15201.0
2019-08-29 14:35:00,118.08,118.08,117.96,117.99,20042.0,104.1258,104.1258,104.02,104.0464,20042.0
2019-08-29 14:40:00,118.0,118.06,117.98,118.0,13210.0,104.0553,104.1082,104.0376,104.0553,13210.0
2019-08-29 14:45:00,118.0,118.04,117.9,117.93,15720.0,104.0553,104.0905,103.9671,103.9935,15720.0
2019-08-29 14:50:00,117.93,117.96,117.87,117.94,10114.0,103.9935,104.02,103.9406,104.0023,10114.0
2019-08-29 14:55:00,117.95,117.99,117.94,117.98,10463.0,104.0112,104.0464,104.0023,104.0376,10463.0
2019-08-29 15:00:00,117.99,117.99,117.88,117.94,41261.0,104.0464,104.0464,103.9494,104.0023,41261.0
2019-08-29 15:05:00,117.95,117.99,117.83,117.98,19435.0,104.0112,104.0464,103.9053,104.0376,19435.0
2019-08-29 15:10:00,117.98,118.1,117.97,118.05,27818.0,104.0376,104.1434,104.0288,104.0993,27818.0
2019-08-29 15:15:00,118.06,118.09,118.03,118.08,15838.0,104.1082,104.1346,104.0817,104.1258,15838.0
2019-08-29 15:20:00,118.08,118.08,117.9,117.98,31019.0,104.1258,104.1258,103.9671,104.0376,31019.0
2019-08-29 15:25:00,117.98,117.98,117.87,117.93,16795.0,104.0376,104.0376,103.9406,103.9935,16795.0
2019-08-29 15:30:00,117.93,118.0,117.87,117.94,33772.0,103.9935,104.0553,103.9406,104.0023,33772.0
2019-08-29 15:35:00,117.95,118.0,117.93,117.96,96577.0,104.0112,104.0553,103.9935,104.02,96577.0
2019-08-29 15:40:00,117.98,118.01,117.94,117.97,31470.0,104.0376,104.0641,104.0023,104.0288,31470.0
2019-08-29 15:45:00,117.96,118.13,117.94,117.94,72359.0,104.02,104.1699,104.0023,104.0023,72359.0
2019-08-29 15:50:00,117.94,118.03,117.78,117.86,64464.0,104.0023,104.0817,103.8613,103.9318,64464.0
2019-08-29 15:55:00,117.87,117.9,117.68,117.78,140276.0,103.9406,103.9671,103.7731,103.8613,140276.0
2019-08-30 09:30:00,119.02,119.02,118.45,118.95,78947.0,104.9547,104.9547,104.4521,104.893,78947.0
2019-08-30 09:35:00,118.94,119.27,118.69,118.82,61671.0,104.8842,105.1752,104.6637,104.7784,61671.0
2019-08-30 09:40:00,118.82,119.02,118.64,118.86,30666.0,104.7784,104.9547,104.6196,104.8136,30666.0
2019-08-30 09:45:00,118.88,119.28,118.88,118.97,52779.0,104.8313,105.184,104.8313,104.9106,52779.0
2019-08-30 09:50:00,118.95,119.19,118.86,119.19,24011.0,104.893,105.1046,104.8136,105.1046,24011.0
2019-08-30 09:55:00,119.17,119.2,118.99,119.12,25036.0,105.087,105.1134,104.9283,105.0429,25036.0
2019-08-30 10:00:00,119.06,119.23,119.05,119.17,28800.0,104.99,105.1399,104.9812,105.087,28800.0
2019-08-30 10:05:00,119.15,119.43,119.07,119.42,34580.0,105.0694,105.3163,104.9988,105.3074,34580.0
2019-08-30 10:10:00,119.41,119.59,119.41,119.44,28626.0,105.2986,105.4574,105.2986,105.3251,28626.0
2019-08-30 10:15:00,119.47,119.5,119.35,119.42,18682.0,105.3515,105.378,105.2457,105.3074,18682.0
2019-08-30 10:20:00,119.36,119.36,119.12,119.26,31429.0,105.2545,105.2545,105.0429,105.1664,31429.0
2019-08-30 10:25:00,119.3,119.31,119.13,119.24,10565.0,105.2016,105.2104,105.0517,105.1487,10565.0
2019-08-30 10:30:00,119.25,119.5,119.24,119.4,19893.0,105.1575,105.378,105.1487,105.2898,19893.0
2019-08-30 10:35:00,119.4,119.49,119.34,119.39,22220.0,105.2898,105.3692,105.2369,105.281,22220.0
2019-08-30 10:40:00,119.4,119.47,119.28,119.35,12198.0,105.2898,105.3515,105.184,105.2457,12198.0
2019-08-30 10:45:00,119.33,119.36,119.18,119.28,14427.0,105.2281,105.2545,105.0958,105.184,14427.0
2019-08-30 10:50:00,119.31,119.31,119.12,119.17,11466.0,105.2104,105.2104,105.0429,105.087,11466.0
2019-08-30 10:55:00,119.17,119.2,119.08,119.11,24303.0,105.087,105.1134,105.0076,105.0341,24303.0
2019-08-30 11:00:00,119.1,119.19,118.97,119.06,49550.0,105.0253,105.1046,104.9106,104.99,49550.0
2019-08-30 11:05:00,119.08,119.18,119.03,119.04,26604.0,105.0076,105.0958,104.9635,104.9724,26604.0
2019-08-30 11:10:00,119.04,119.11,118.78,118.87,42612.0,104.9724,105.0341,104.7431,104.8224,42612.0
2019-08-30 11:15:00,118.86,118.9,118.61,118.74,52798.0,104.8136,104.8489,104.5932,104.7078,52798.0
2019-08-30 11:20:00,118.73,118.8,118.64,118.75,54031.0,104.699,104.7607,104.6196,104.7166,54031.0
2019-08-30 11:25:00,118.75,118.96,118.73,118.96,45086.0,104.7166,104.9018,104.699,104.9018,45086.0
2019-08-30 11:30:00,118.96,119.22,118.96,119.14,34763.0,104.9018,105.1311,104.9018,105.0605,34763.0
2019-08-30 11:35:00,119.15,119.21,119.06,119.12,14191.0,105.0694,105.1223,104.99,105.0429,14191.0
2019-08-30 11:40:00,119.12,119.17,119.06,119.14,13564.0,105.0429,105.087,104.99,105.0605,13564.0
2019-08-30 11:45:00,119.16,119.25,119.14,119.21,27529.0,105.0782,105.1575,105.0605,105.1223,27529.0
2019-08-30 11:50:00,119.2,119.24,119.15,119.23,22626.0,105.1134,105.1487,105.0694,105.1399,22626.0
2019-08-30 11:55:00,119.22,119.24,119.09,119.12,9500.0,105.1311,105.1487,105.0164,105.0429,9500.0
2019-08-30 12:00:00,119.13,119.18,118.95,119.03,19173.0,105.0517,105.0958,104.893,104.9635,19173.0
2019-08-30 12:05:00,119.04,119.15,118.89,118.92,41858.0,104.9724,105.0694,104.8401,104.8665,41858.0
2019-08-30 12:10:00,118.93,119.17,118.91,119.11,9186.0,104.8754,105.087,104.8577,105.0341,9186.0
2019-08-30 12:15:00,119.12,119.16,119.03,119.13,14162.0,105.0429,105.0782,104.9635,105.0517,14162.0
2019-08-30 12:20:00,119.13,119.19,119.09,119.17,7198.0,105.0517,105.1046,105.0164,105.087,7198.0
2019-08-30 12:25:00,119.18,119.23,119.12,119.12,10023.0,105.0958,105.1399,105.0429,105.0429,10023.0
2019-08-30 12:30:00,119.13,119.25,118.97,119.22,10967.0,105.0517,105.1575,104.9106,105.1311,10967.0
2019-08-30 12:35:00,119.23,119.3,119.19,119.29,9169.0,105.1399,105.2016,105.1046,105.1928,9169.0
2019-08-30 12:40:00,119.29,119.29,119.23,119.24,5917.0,105.1928,105.1928,105.1399,105.1487,5917.0
2019-08-30 12:45:00,119.24,119.26,119.17,119.18,9131.0,105.1487,105.1664,105.087,105.0958,9131.0
2019-08-30 12:50:00,119.19,119.21,119.09,119.2,7538.0,105.1046,105.1223,105.0164,105.1134,7538.0
2019-08-30 12:55:00,119.19,119.22,119.15,119.19,10173.0,105.1046,105.1311,105.0694,105.1046,10173.0
2019-08-30 13:00:00,119.2,119.22,119.11,119.13,10520.0,105.1134,105.1311,105.0341,105.0517,10520.0
2019-08-30 13:05:00,119.13,119.15,119.05,119.11,11031.0,105.0517,105.0694,104.9812,105.0341,11031.0
2019-08-30 13:10:00,119.1,119.14,119.01,119.01,7979.0,105.0253,105.0605,104.9459,104.9459,7979.0
2019-08-30 13:15:00,119.0,119.0,118.91,118.98,8939.0,104.9371,104.9371,104.8577,104.9194,8939.0
2019-08-30 13:20:00,118.97,119.02,118.91,118.94,6885.0,104.9106,104.9547,104.8577,104.8842,6885.0
2019-08-30 13:25:00,118.96,119.02,118.94,118.99,8113.0,104.9018,104.9547,104.8842,104.9283,8113.0
2019-08-30 13:30:00,119.0,119.04,118.93,118.93,7443.0,104.9371,104.9724,104.8754,104.8754,7443.0
2019-08-30 13:35:00,118.94,118.95,118.87,118.95,13866.0,104.8842,104.893,104.8224,104.893,13866.0
2019-08-30 13:40:00,118.92,118.93,118.79,118.8,8005.0,104.8665,104.8754,104.7519,104.7607,8005.0
2019-08-30 13:45:00,118.81,118.87,118.8,118.86,28511.0,104.7695,104.8224,104.7607,104.8136,28511.0
2019-08-30 13:50:00,118.86,118.9,118.85,118.85,6243.0,104.8136,104.8489,104.8048,104.8048,6243.0
2019-08-30 13:55:00,118.84,118.9,118.79,118.84,11944.0,104.796,104.8489,104.7519,104.796,11944.0
2019-08-30 14:00:00,118.86,118.98,118.84,118.95,10240.0,104.8136,104.9194,104.796,104.893,10240.0
2019-08-30 14:05:00,118.96,118.99,118.92,118.99,5916.0,104.9018,104.9283,104.8665,104.9283,5916.0
2019-08-30 14:10:00,119.0,119.05,118.94,119.02,11005.0,104.9371,104.9812,104.8842,104.9547,11005.0
2019-08-30 14:15:00,119.04,119.09,119.0,119.04,9844.0,104.9724,105.0164,104.9371,104.9724,9844.0
2019-08-30 14:20:00,119.06,119.07,119.0,119.03,8058.0,104.99,104.9988,104.9371,104.9635,8058.0
2019-08-30 14:25:00,119.04,119.06,118.98,119.06,7549.0,104.9724,104.99,104.9194,104.99,7549.0
2019-08-30 14:30:00,119.06,119.08,118.94,118.97,9620.0,104.99,105.0076,104.8842,104.9106,9620.0
2019-08-30 14:35:00,118.95,118.97,118.86,118.94,18068.0,104.893,104.9106,104.8136,104.8842,18068.0
2019-08-30 14:40:00,118.93,118.93,118.81,118.92,10965.0,104.8754,104.8754,104.7695,104.8665,10965.0
2019-08-30 14:45:00,118.89,118.9,118.76,118.87,13117.0,104.8401,104.8489,104.7254,104.8224,13117.0
2019-08-30 14:50:00,118.9,118.92,118.7,118.74,9074.0,104.8489,104.8665,104.6725,104.7078,9074.0
2019-08-30 14:55:00,118.74,118.97,118.74,118.87,33774.0,104.7078,104.9106,104.7078,104.8224,33774.0
2019-08-30 15:00:00,118.9,118.96,118.78,118.85,21322.0,104.8489,104.9018,104.7431,104.8048,21322.0
2019-08-30 15:05:00,118.88,118.92,118.82,118.91,12113.0,104.8313,104.8665,104.7784,104.8577,12113.0
2019-08-30 15:10:00,118.89,118.93,118.83,118.92,17337.0,104.8401,104.8754,104.7872,104.8665,17337.0
2019-08-30 15:15:00,118.93,118.93,118.75,118.8,29873.0,104.8754,104.8754,104.7166,104.7607,29873.0
2019-08-30 15:20:00,118.8,118.94,118.8,118.89,15570.0,104.7607,104.8842,104.7607,104.8401,15570.0
2019-08-30 15:25:00,118.89,119.07,118.89,119.01,14862.0,104.8401,104.9988,104.8401,104.9459,14862.0
2019-08-30 15:30:00,119.03,119.16,119.0,119.13,24694.0,104.9635,105.0782,104.9371,105.0517,24694.0
2019-08-30 15:35:00,119.14,119.19,118.96,118.98,25826.0,105.0605,105.1046,104.9018,104.9194,25826.0
2019-08-30 15:40:00,118.99,119.02,118.89,118.92,27444.0,104.9283,104.9547,104.8401,104.8665,27444.0
2019-08-30 15:45:00,118.94,118.98,118.85,118.85,25225.0,104.8842,104.9194,104.8048,104.8048,25225.0
2019-08-30 15:50:00,118.87,119.0,118.82,118.86,81143.0,104.8224,104.9371,104.7784,104.8136,81143.0
2019-08-30 15:55:00,118.85,119.08,118.83,119.0,234984.0,104.8048,105.0076,104.7872,104.9371,234984.0
2019-09-03 09:30:00,117.9,117.9,116.25,116.66,238933.0,103.9671,103.9671,102.5121,102.8736,238933.0
2019-09-03 09:35:00,116.62,117.05,116.62,116.86,34174.0,102.8383,103.2175,102.8383,103.05,34174.0
2019-09-03 09:40:00,116.86,116.9,116.59,116.83,84828.0,103.05,103.0852,102.8119,103.0235,84828.0
2019-09-03 09:45:00,116.84,117.21,116.79,116.98,60296.0,103.0323,103.3586,102.9882,103.1558,60296.0
2019-09-03 09:50:00,117.01,117.3,116.93,117.12,25023.0,103.1822,103.438,103.1117,103.2792,25023.0
2019-09-03 09:55:00,117.13,117.19,116.92,117.06,21518.0,103.2881,103.341,103.1029,103.2263,21518.0
2019-09-03 10:00:00,117.03,117.04,115.43,115.61,95519.0,103.1999,103.2087,101.789,101.9477,95519.0
2019-09-03 10:05:00,115.58,116.1,115.56,116.04,52690.0,101.9212,102.3798,101.9036,102.3269,52690.0
2019-09-03 10:10:00,116.07,116.17,115.65,115.65,25711.0,102.3533,102.4415,101.983,101.983,25711.0
2019-09-03 10:15:00,115.53,115.8,115.46,115.73,31243.0,101.8771,102.1152,101.8154,102.0535,31243.0
2019-09-03 10:20:00,115.7,115.79,115.59,115.64,16002.0,102.0271,102.1064,101.9301,101.9742,16002.0
2019-09-03 10:25:00,115.6,115.78,115.41,115.78,15708.0,101.9389,102.0976,101.7713,102.0976,15708.0
2019-09-03 10:30:00,115.75,115.76,115.4,115.69,49377.0,102.0712,102.08,101.7625,102.0182,49377.0
2019-09-03 10:35:00,115.7,115.92,115.58,115.9,31364.0,102.0271,102.2211,101.9212,102.2034,31364.0
2019-09-03 10:40:00,115.9,116.42,115.86,116.09,31784.0,102.2034,102.662,102.1682,102.371,31784.0
2019-09-03 10:45:00,116.08,116.18,115.84,115.98,28217.0,102.3622,102.4503,102.1505,102.274,28217.0
2019-09-03 10:50:00,115.98,116.1,115.89,115.96,34000.0,102.274,102.3798,102.1946,102.2563,34000.0
2019-09-03 10:55:00,115.99,116.04,115.8,115.91,17396.0,102.2828,102.3269,102.1152,102.2122,17396.0
2019-09-03 11:00:00,115.87,115.96,115.74,115.84,24537.0,102.177,102.2563,102.0623,102.1505,24537.0
2019-09-03 11:05:00,115.84,115.93,115.75,115.86,38301.0,102.1505,102.2299,102.0712,102.1682,38301.0
2019-09-03 11:10:00,115.86,115.86,115.5,115.58,41332.0,102.1682,102.1682,101.8507,101.9212,41332.0
2019-09-03 11:15:00,115.55,115.6,115.48,115.59,19869.0,101.8948,101.9389,101.8331,101.9301,19869.0
2019-09-03 11:20:00,115.59,115.84,115.56,115.79,19323.0,101.9301,102.1505,101.9036,102.1064,19323.0
2019-09-03 11:25:00,115.81,116.11,115.8,116.0,39904.0,102.1241,102.3886,102.1152,102.2916,39904.0
2019-09-03 11:30:00,115.98,116.31,115.91,116.11,29090.0,102.274,102.565,102.2122,102.3886,29090.0
2019-09-03 11:35:00,116.11,116.11,115.88,116.02,15178.0,102.3886,102.3886,102.1858,102.3092,15178.0
2019-09-03 11:40:00,116.04,116.09,115.92,115.97,18264.0,102.3269,102.371,102.2211,102.2652,18264.0
2019-09-03 11:45:00,115.98,116.13,115.75,116.04,24278.0,102.274,102.4062,102.0712,102.3269,24278.0
2019-09-03 11:50:00,116.02,116.07,115.84,115.94,12394.0,102.3092,102.3533,102.1505,102.2387,12394.0
2019-09-03 11:55:00,115.91,115.95,115.8,115.8,14721.0,102.2122,102.2475,102.1152,102.1152,14721.0
2019-09-03 12:00:00,115.83,116.08,115.72,116.07,21172.0,102.1417,102.3622,102.0447,102.3533,21172.0
2019-09-03 12:05:00,116.06,116.11,115.88,115.91,13447.0,102.3445,102.3886,102.1858,102.2122,13447.0
2019-09-03 12:10:00,115.91,115.97,115.79,115.8,12729.0,102.2122,102.2652,102.1064,102.1152,12729.0
2019-09-03 12:15:00,115.82,116.0,115.75,116.0,11983.0,102.1329,102.2916,102.0712,102.2916,11983.0
2019-09-03 12:20:00,116.01,116.02,115.82,115.9,15054.0,102.3004,102.3092,102.1329,102.2034,15054.0
2019-09-03 12:25:00,115.88,115.95,115.76,115.88,15718.0,102.1858,102.2475,102.08,102.1858,15718.0
2019-09-03 12:30:00,115.87,115.87,115.75,115.78,15724.0,102.177,102.177,102.0712,102.0976,15724.0
2019-09-03 12:35:00,115.76,115.94,115.74,115.88,22703.0,102.08,102.2387,102.0623,102.1858,22703.0
2019-09-03 12:40:00,115.88,115.92,115.83,115.83,15953.0,102.1858,102.2211,102.1417,102.1417,15953.0
2019-09-03 12:45:00,115.83,116.03,115.82,115.91,18561.0,102.1417,102.3181,102.1329,102.2122,18561.0
2019-09-03 12:50:00,115.9,115.91,115.75,115.84,26326.0,102.2034,102.2122,102.0712,102.1505,26326.0
2019-09-03 12:55:00,115.82,115.84,115.74,115.75,23213.0,102.1329,102.1505,102.0623,102.0712,23213.0
2019-09-03 13:00:00,115.73,115.83,115.65,115.66,25774.0,102.0535,102.1417,101.983,101.9918,25774.0
2019-09-03 13:05:00,115.62,115.72,115.59,115.67,9261.0,101.9565,102.0447,101.9301,102.0006,9261.0
2019-09-03 13:10:00,115.66,115.69,115.6,115.67,11933.0,101.9918,102.0182,101.9389,102.0006,11933.0
2019-09-03 13:15:00,115.63,115.67,115.58,115.67,18174.0,101.9653,102.0006,101.9212,102.0006,18174.0
2019-09-03 13:20:00,115.67,115.68,115.6,115.67,22106.0,102.0006,102.0094,101.9389,102.0006,22106.0
2019-09-03 13:25:00,115.68,115.81,115.66,115.77,13086.0,102.0094,102.1241,101.9918,102.0888,13086.0
2019-09-03 13:30:00,115.75,115.79,115.66,115.66,25766.0,102.0712,102.1064,101.9918,101.9918,25766.0
2019-09-03 13:35:00,115.63,115.7,115.57,115.69,21521.0,101.9653,102.0271,101.9124,102.0182,21521.0
2019-09-03 13:40:00,115.67,115.68,115.59,115.63,23566.0,102.0006,102.0094,101.9301,101.9653,23566.0
2019-09-03 13:45:00,115.62,115.81,115.55,115.8,18645.0,101.9565,102.1241,101.8948,102.1152,18645.0
2019-09-03 13:50:00,115.82,115.83,115.58,115.62,14775.0,102.1329,102.1417,101.9212,101.9565,14775.0
2019-09-03 13:55:00,115.63,115.71,115.61,115.7,11206.0,101.9653,102.0359,101.9477,102.0271,11206.0
2019-09-03 14:00:00,115.69,115.87,115.69,115.87,15695.0,102.0182,102.177,102.0182,102.177,15695.0
2019-09-03 14:05:00,115.86,116.01,115.83,116.01,22568.0,102.1682,102.3004,102.1417,102.3004,22568.0
2019-09-03 14:10:00,116.0,116.12,115.99,116.1,20581.0,102.2916,102.3974,102.2828,102.3798,20581.0
2019-09-03 14:15:00,116.08,116.22,116.08,116.12,46883.0,102.3622,102.4856,102.3622,102.3974,46883.0
2019-09-03 14:20:00,116.13,116.26,116.13,116.18,17926.0,102.4062,102.5209,102.4062,102.4503,17926.0
2019-09-03 14:25:00,116.17,116.18,116.01,116.09,17735.0,102.4415,102.4503,102.3004,102.371,17735.0
2019-09-03 14:30:00,116.09,116.18,116.08,116.14,15097.0,102.371,102.4503,102.3622,102.4151,15097.0
2019-09-03 14:35:00,116.15,116.3,116.12,116.22,18521.0,102.4239,102.5562,102.3974,102.4856,18521.0
2019-09-03 14:40:00,116.23,116.24,116.12,116.12,18776.0,102.4944,102.5032,102.3974,102.3974,18776.0
2019-09-03 14:45:00,116.12,116.26,116.07,116.19,22282.0,102.3974,102.5209,102.3533,102.4592,22282.0
2019-09-03 14:50:00,116.2,116.25,116.13,116.21,16027.0,102.468,102.5121,102.4062,102.4768,16027.0
2019-09-03 14:55:00,116.19,116.33,116.18,116.33,19490.0,102.4592,102.5826,102.4503,102.5826,19490.0
2019-09-03 15:00:00,116.34,116.48,116.28,116.41,43857.0,102.5914,102.7149,102.5385,102.6532,43857.0
2019-09-03 15:05:00,116.4,116.57,116.4,116.52,37924.0,102.6443,102.7942,102.6443,102.7502,37924.0
2019-09-03 15:10:00,116.52,116.72,116.51,116.71,48046.0,102.7502,102.9265,102.7413,102.9177,48046.0
2019-09-03 15:15:00,116.7,116.81,116.68,116.76,34277.0,102.9089,103.0059,102.8912,102.9618,34277.0
2019-09-03 15:20:00,116.76,116.83,116.73,116.78,35783.0,102.9618,103.0235,102.9353,102.9794,35783.0
2019-09-03 15:25:00,116.78,116.81,116.73,116.81,31642.0,102.9794,103.0059,102.9353,103.0059,31642.0
2019-09-03 15:30:00,116.81,116.89,116.78,116.84,45323.0,103.0059,103.0764,102.9794,103.0323,45323.0
2019-09-03 15:35:00,116.84,116.84,116.71,116.83,46221.0,103.0323,103.0323,102.9177,103.0235,46221.0
2019-09-03 15:40:00,116.83,116.9,116.76,116.81,135121.0,103.0235,103.0852,102.9618,103.0059,135121.0
2019-09-03 15:45:00,116.81,116.97,116.81,116.89,66473.0,103.0059,103.147,103.0059,103.0764,66473.0
2019-09-03 15:50:00,116.88,117.05,116.88,116.89,94416.0,103.0676,103.2175,103.0676,103.0764,94416.0
2019-09-03 15:55:00,116.9,117.09,116.77,117.03,254646.0,103.0852,103.2528,102.9706,103.1999,254646.0
2019-09-04 09:30:00,118.42,118.85,118.26,118.75,93267.0,104.4256,104.8048,104.2845,104.7166,93267.0
2019-09-04 09:35:00,118.76,119.05,118.57,118.61,85800.0,104.7254,104.9812,104.5579,104.5932,85800.0
2019-09-04 09:40:00,118.64,118.94,118.57,118.68,87922.0,104.6196,104.8842,104.5579,104.6549,87922.0
2019-09-04 09:45:00,118.64,118.9,118.5,118.5,41114.0,104.6196,104.8489,104.4962,104.4962,41114.0
2019-09-04 09:50:00,118.51,118.61,118.36,118.48,34114.0,104.505,104.5932,104.3727,104.4785,34114.0
2019-09-04 09:55:00,118.48,118.78,118.37,118.62,72324.0,104.4785,104.7431,104.3815,104.602,72324.0
2019-09-04 10:00:00,118.65,118.94,118.63,118.73,33979.0,104.6284,104.8842,104.6108,104.699,33979.0
2019-09-04 10:05:00,118.73,118.9,118.71,118.9,85464.0,104.699,104.8489,104.6814,104.8489,85464.0
2019-09-04 10:10:00,118.87,118.91,118.6,118.64,46894.0,104.8224,104.8577,104.5843,104.6196,46894.0
2019-09-04 10:15:00,118.62,118.73,118.44,118.54,152772.0,104.602,104.699,104.4433,104.5314,152772.0
2019-09-04 10:20:00,118.59,118.82,118.54,118.63,43294.0,104.5755,104.7784,104.5314,104.6108,43294.0
2019-09-04 10:25:00,118.63,118.76,118.44,118.72,51286.0,104.6108,104.7254,104.4433,104.6902,51286.0
2019-09-04 10:30:00,118.71,118.95,118.7,118.94,24356.0,104.6814,104.893,104.6725,104.8842,24356.0
2019-09-04 10:35:00,118.93,118.94,118.78,118.78,13230.0,104.8754,104.8842,104.7431,104.7431,13230.0
2019-09-04 10:40:00,118.77,118.9,118.7,118.87,14425.0,104.7343,104.8489,104.6725,104.8224,14425.0
2019-09-04 10:45:00,118.83,118.83,118.73,118.83,20020.0,104.7872,104.7872,104.699,104.7872,20020.0
2019-09-04 10:50:00,118.81,118.92,118.76,118.89,12629.0,104.7695,104.8665,104.7254,104.8401,12629.0
2019-09-04 10:55:00,118.88,118.91,118.75,118.91,14915.0,104.8313,104.8577,104.7166,104.8577,14915.0
2019-09-04 11:00:00,118.91,118.98,118.67,118.67,26632.0,104.8577,104.9194,104.6461,104.6461,26632.0
2019-09-04 11:05:00,118.66,118.75,118.59,118.73,18816.0,104.6373,104.7166,104.5755,104.699,18816.0
2019-09-04 11:10:00,118.73,118.86,118.69,118.76,16057.0,104.699,104.8136,104.6637,104.7254,16057.0
2019-09-04 11:15:00,118.76,118.92,118.76,118.9,15143.0,104.7254,104.8665,104.7254,104.8489,15143.0
2019-09-04 11:20:00,118.9,118.9,118.64,118.64,22825.0,104.8489,104.8489,104.6196,104.6196,22825.0
2019-09-04 11:25:00,118.66,118.67,118.58,118.65,30033.0,104.6373,104.6461,104.5667,104.6284,30033.0
2019-09-04 11:30:00,118.65,118.77,118.64,118.73,22424.0,104.6284,104.7343,104.6196,104.699,22424.0
2019-09-04 11:35:00,118.74,118.8,118.58,118.58,17443.0,104.7078,104.7607,104.5667,104.5667,17443.0
2019-09-04 11:40:00,118.57,118.7,118.56,118.64,25755.0,104.5579,104.6725,104.5491,104.6196,25755.0
2019-09-04 11:45:00,118.66,118.69,118.58,118.64,23494.0,104.6373,104.6637,104.5667,104.6196,23494.0
2019-09-04 11:50:00,118.63,118.69,118.56,118.65,27927.0,104.6108,104.6637,104.5491,104.6284,27927.0
2019-09-04 11:55:00,118.65,118.65,118.53,118.58,16037.0,104.6284,104.6284,104.5226,104.5667,16037.0
2019-09-04 12:00:00,118.57,118.6,118.54,118.56,12875.0,104.5579,104.5843,104.5314,104.5491,12875.0
2019-09-04 12:05:00,118.55,118.58,118.49,118.56,23800.0,104.5403,104.5667,104.4873,104.5491,23800.0
2019-09-04 12:10:00,118.55,118.62,118.53,118.57,10429.0,104.5403,104.602,104.5226,104.5579,10429.0
2019-09-04 12:15:00,118.57,118.69,118.52,118.62,45570.0,104.5579,104.6637,104.5138,104.602,45570.0
2019-09-04 12:20:00,118.62,118.68,118.6,118.66,17263.0,104.602,104.6549,104.5843,104.6373,17263.0
2019-09-04 12:25:00,118.65,118.67,118.63,118.65,12534.0,104.6284,104.6461,104.6108,104.6284,12534.0
2019-09-04 12:30:00,118.63,118.72,118.63,118.68,18975.0,104.6108,104.6902,104.6108,104.6549,18975.0
2019-09-04 12:35:00,118.69,118.79,118.66,118.72,18860.0,104.6637,104.7519,104.6373,104.6902,18860.0
2019-09-04 12:40:00,118.7,118.77,118.7,118.72,12970.0,104.6725,104.7343,104.6725,104.6902,12970.0
2019-09-04 12:45:00,118.74,118.83,118.73,118.82,12806.0,104.7078,104.7872,104.699,104.7784,12806.0
2019-09-04 12:50:00,118.81,118.88,118.78,118.81,21778.0,104.7695,104.8313,104.7431,104.7695,21778.0
2019-09-04 12:55:00,118.81,118.86,118.8,118.83,13188.0,104.7695,104.8136,104.7607,104.7872,13188.0
2019-09-04 13:00:00,118.81,118.86,118.75,118.77,14553.0,104.7695,104.8136,104.7166,104.7343,14553.0
2019-09-04 13:05:00,118.77,118.87,118.77,118.85,13656.0,104.7343,104.8224,104.7343,104.8048,13656.0
2019-09-04 13:10:00,118.86,118.87,118.82,118.86,20287.0,104.8136,104.8224,104.7784,104.8136,20287.0
2019-09-04 13:15:00,118.86,118.92,118.84,118.86,20916.0,104.8136,104.8665,104.796,104.8136,20916.0
2019-09-04 13:20:00,118.87,118.87,118.83,118.86,9319.0,104.8224,104.8224,104.7872,104.8136,9319.0
2019-09-04 13:25:00,118.85,118.91,118.84,118.89,11535.0,104.8048,104.8577,104.796,104.8401,11535.0
2019-09-04 13:30:00,118.89,118.93,118.82,118.84,20665.0,104.8401,104.8754,104.7784,104.796,20665.0
2019-09-04 13:35:00,118.84,118.86,118.83,118.83,20817.0,104.796,104.8136,104.7872,104.7872,20817.0
2019-09-04 13:40:00,118.82,118.84,118.75,118.84,51904.0,104.7784,104.796,104.7166,104.796,51904.0
2019-09-04 13:45:00,118.84,118.87,118.8,118.82,23054.0,104.796,104.8224,104.7607,104.7784,23054.0
2019-09-04 13:50:00,118.8,118.81,118.72,118.78,18345.0,104.7607,104.7695,104.6902,104.7431,18345.0
2019-09-04 13:55:00,118.77,118.84,118.73,118.73,16899.0,104.7343,104.796,104.699,104.699,16899.0
2019-09-04 14:00:00,118.73,118.88,118.71,118.87,18145.0,104.699,104.8313,104.6814,104.8224,18145.0
2019-09-04 14:05:00,118.87,118.91,118.85,118.88,8437.0,104.8224,104.8577,104.8048,104.8313,8437.0
2019-09-04 14:10:00,118.88,118.92,118.84,118.9,13302.0,104.8313,104.8665,104.796,104.8489,13302.0
2019-09-04 14:15:00,118.92,119.1,118.9,119.08,32989.0,104.8665,105.0253,104.8489,105.0076,32989.0
2019-09-04 14:20:00,119.08,119.09,119.0,119.01,11166.0,105.0076,105.0164,104.9371,104.9459,11166.0
2019-09-04 14:25:00,119.01,119.07,119.01,119.02,16774.0,104.9459,104.9988,104.9459,104.9547,16774.0
2019-09-04 14:30:00,119.01,119.05,118.97,118.97,18939.0,104.9459,104.9812,104.9106,104.9106,18939.0
2019-09-04 14:35:00,119.0,119.04,118.96,119.0,10863.0,104.9371,104.9724,104.9018,104.9371,10863.0
2019-09-04 14:40:00,119.0,119.06,119.0,119.02,15987.0,104.9371,104.99,104.9371,104.9547,15987.0
2019-09-04 14:45:00,118.99,119.09,118.99,119.03,15352.0,104.9283,105.0164,104.9283,104.9635,15352.0
2019-09-04 14:50:00,119.02,119.04,118.98,119.01,15882.0,104.9547,104.9724,104.9194,104.9459,15882.0
2019-09-04 14:55:00,119.0,119.09,118.97,119.04,19521.0,104.9371,105.0164,104.9106,104.9724,19521.0
2019-09-04 15:00:00,119.04,119.08,119.0,119.06,15751.0,104.9724,105.0076,104.9371,104.99,15751.0
2019-09-04 15:05:00,119.05,119.05,119.0,119.03,14745.0,104.9812,104.9812,104.9371,104.9635,14745.0
2019-09-04 15:10:00,119.03,119.06,118.95,119.04,30472.0,104.9635,104.99,104.893,104.9724,30472.0
2019-09-04 15:15:00,119.06,119.06,118.98,119.0,17552.0,104.99,104.99,104.9194,104.9371,17552.0
2019-09-04 15:20:00,119.0,119.07,118.97,119.05,21440.0,104.9371,104.9988,104.9106,104.9812,21440.0
2019-09-04 15:25:00,119.07,119.1,119.0,119.06,25318.0,104.9988,105.0253,104.9371,104.99,25318.0
2019-09-04 15:30:00,119.06,119.14,119.04,119.05,33038.0,104.99,105.0605,104.9724,104.9812,33038.0
2019-09-04 15:35:00,119.04,119.1,119.03,119.07,29494.0,104.9724,105.0253,104.9635,104.9988,29494.0
2019-09-04 15:40:00,119.08,119.14,119.02,119.11,43260.0,105.0076,105.0605,104.9547,105.0341,43260.0
2019-09-04 15:45:00,119.1,119.18,119.07,119.18,49144.0,105.0253,105.0958,104.9988,105.0958,49144.0
2019-09-04 15:50:00,119.19,119.24,119.1,119.16,78635.0,105.1046,105.1487,105.0253,105.0782,78635.0
2019-09-04 15:55:00,119.15,119.16,119.01,119.13,196074.0,105.0694,105.0782,104.9459,105.0517,196074.0
2019-09-05 09:30:00,120.5,122.05,120.5,121.88,251332.0,106.2598,107.6266,106.2598,107.4767,251332.0
2019-09-05 09:35:00,121.86,122.39,121.82,122.34,105128.0,107.4591,107.9265,107.4238,107.8824,105128.0
2019-09-05 09:40:00,122.36,122.67,122.33,122.48,92072.0,107.9,108.1734,107.8736,108.0058,92072.0
2019-09-05 09:45:00,122.5,122.96,122.5,122.95,72315.0,108.0235,108.4291,108.0235,108.4203,72315.0
2019-09-05 09:50:00,122.95,123.11,122.61,122.74,111908.0,108.4203,108.5614,108.1205,108.2351,111908.0
2019-09-05 09:55:00,122.75,123.04,122.73,122.86,62055.0,108.2439,108.4996,108.2263,108.3409,62055.0
2019-09-05 10:00:00,122.87,123.38,122.87,123.21,94739.0,108.3497,108.7995,108.3497,108.6496,94739.0
2019-09-05 10:05:00,123.23,123.52,123.1,123.48,77113.0,108.6672,108.9229,108.5526,108.8877,77113.0
2019-09-05 10:10:00,123.54,123.71,123.44,123.68,59594.0,108.9406,109.0905,108.8524,109.064,59594.0
2019-09-05 10:15:00,123.68,123.98,123.66,123.88,70309.0,109.064,109.3286,109.0464,109.2404,70309.0
2019-09-05 10:20:00,123.86,124.05,123.84,123.86,100657.0,109.2227,109.3903,109.2051,109.2227,100657.0
2019-09-05 10:25:00,123.84,123.86,123.45,123.61,58741.0,109.2051,109.2227,108.8612,109.0023,58741.0
2019-09-05 10:30:00,123.61,123.88,123.45,123.82,64794.0,109.0023,109.2404,108.8612,109.1875,64794.0
2019-09-05 10:35:00,123.84,124.0,123.78,123.95,37675.0,109.2051,109.3462,109.1522,109.3021,37675.0
2019-09-05 10:40:00,123.93,124.0,123.83,123.88,67533.0,109.2845,109.3462,109.1963,109.2404,67533.0
2019-09-05 10:45:00,123.88,124.08,123.88,123.95,69419.0,109.2404,109.4167,109.2404,109.3021,69419.0
2019-09-05 10:50:00,123.95,124.14,123.95,124.04,68446.0,109.3021,109.4697,109.3021,109.3815,68446.0
2019-09-05 10:55:00,124.05,124.05,123.92,123.98,31920.0,109.3903,109.3903,109.2757,109.3286,31920.0
2019-09-05 11:00:00,124.03,124.24,123.92,124.0,60689.0,109.3727,109.5578,109.2757,109.3462,60689.0
2019-09-05 11:05:00,124.04,124.1,124.01,124.07,27332.0,109.3815,109.4344,109.355,109.4079,27332.0
2019-09-05 11:10:00,124.08,124.14,123.98,124.01,29048.0,109.4167,109.4697,109.3286,109.355,29048.0
2019-09-05 11:15:00,124.03,124.06,123.96,123.99,34206.0,109.3727,109.3991,109.3109,109.3374,34206.0
2019-09-05 11:20:00,123.99,124.0,123.82,123.92,67597.0,109.3374,109.3462,109.1875,109.2757,67597.0
2019-09-05 11:25:00,123.92,124.03,123.9,123.94,57557.0,109.2757,109.3727,109.258,109.2933,57557.0
2019-09-05 11:30:00,123.93,123.95,123.54,123.6,35526.0,109.2845,109.3021,108.9406,108.9935,35526.0
2019-09-05 11:35:00,123.59,123.7,123.43,123.47,30210.0,108.9847,109.0817,108.8436,108.8788,30210.0
2019-09-05 11:40:00,123.48,123.55,123.46,123.52,25572.0,108.8877,108.9494,108.87,108.9229,25572.0
2019-09-05 11:45:00,123.5,123.53,123.28,123.32,22419.0,108.9053,108.9317,108.7113,108.7466,22419.0
2019-09-05 11:50:00,123.31,123.33,123.18,123.28,46576.0,108.7377,108.7554,108.6231,108.7113,46576.0
2019-09-05 11:55:00,123.27,123.35,123.2,123.2,39647.0,108.7025,108.773,108.6407,108.6407,39647.0
2019-09-05 12:00:00,123.2,123.21,123.02,123.05,37396.0,108.6407,108.6496,108.482,108.5085,37396.0
2019-09-05 12:05:00,123.05,123.08,122.76,122.87,33944.0,108.5085,108.5349,108.2527,108.3497,33944.0
2019-09-05 12:10:00,122.85,123.06,122.8,122.94,48039.0,108.3321,108.5173,108.288,108.4115,48039.0
2019-09-05 12:15:00,122.96,122.98,122.72,122.73,49670.0,108.4291,108.4467,108.2175,108.2263,49670.0
2019-09-05 12:20:00,122.71,122.78,122.57,122.76,44544.0,108.2086,108.2704,108.0852,108.2527,44544.0
2019-09-05 12:25:00,122.75,122.78,122.65,122.72,18726.0,108.2439,108.2704,108.1557,108.2175,18726.0
2019-09-05 12:30:00,122.71,122.82,122.66,122.71,23744.0,108.2086,108.3056,108.1646,108.2086,23744.0
2019-09-05 12:35:00,122.72,122.81,122.68,122.81,19976.0,108.2175,108.2968,108.1822,108.2968,19976.0
2019-09-05 12:40:00,122.81,122.98,122.81,122.96,38477.0,108.2968,108.4467,108.2968,108.4291,38477.0
2019-09-05 12:45:00,122.97,123.08,122.95,122.99,28683.0,108.4379,108.5349,108.4203,108.4556,28683.0
2019-09-05 12:50:00,123.0,123.19,122.99,123.18,42787.0,108.4644,108.6319,108.4556,108.6231,42787.0
2019-09-05 12:55:00,123.18,123.32,123.15,123.26,38139.0,108.6231,108.7466,108.5966,108.6937,38139.0
2019-09-05 13:00:00,123.26,123.47,123.25,123.27,41515.0,108.6937,108.8788,108.6848,108.7025,41515.0
2019-09-05 13:05:00,123.28,123.3,123.04,123.1,69572.0,108.7113,108.7289,108.4996,108.5526,69572.0
2019-09-05 13:10:00,123.11,123.2,123.11,123.19,25823.0,108.5614,108.6407,108.5614,108.6319,25823.0
2019-09-05 13:15:00,123.18,123.33,123.16,123.33,35603.0,108.6231,108.7554,108.6055,108.7554,35603.0
2019-09-05 13:20:00,123.34,123.36,123.27,123.29,26072.0,108.7642,108.7818,108.7025,108.7201,26072.0
2019-09-05 13:25:00,123.29,123.44,123.23,123.24,36787.0,108.7201,108.8524,108.6672,108.676,36787.0
2019-09-05 13:30:00,123.27,123.31,123.22,123.29,18814.0,108.7025,108.7377,108.6584,108.7201,18814.0
2019-09-05 13:35:00,123.3,123.33,123.25,123.29,23069.0,108.7289,108.7554,108.6848,108.7201,23069.0
2019-09-05 13:40:00,123.29,123.3,123.11,123.19,34022.0,108.7201,108.7289,108.5614,108.6319,34022.0
2019-09-05 13:45:00,123.21,123.31,123.21,123.27,23709.0,108.6496,108.7377,108.6496,108.7025,23709.0
2019-09-05 13:50:00,123.26,123.29,123.23,123.26,17974.0,108.6937,108.7201,108.6672,108.6937,17974.0
2019-09-05 13:55:00,123.28,123.29,123.22,123.22,20499.0,108.7113,108.7201,108.6584,108.6584,20499.0
2019-09-05 14:00:00,123.23,123.26,123.07,123.14,31316.0,108.6672,108.6937,108.5261,108.5878,31316.0
2019-09-05 14:05:00,123.14,123.25,123.14,123.23,38843.0,108.5878,108.6848,108.5878,108.6672,38843.0
2019-09-05 14:10:00,123.23,123.3,123.19,123.28,17420.0,108.6672,108.7289,108.6319,108.7113,17420.0
2019-09-05 14:15:00,123.29,123.29,123.14,123.19,24353.0,108.7201,108.7201,108.5878,108.6319,24353.0
2019-09-05 14:20:00,123.17,123.18,123.04,123.08,29340.0,108.6143,108.6231,108.4996,108.5349,29340.0
2019-09-05 14:25:00,123.06,123.11,123.06,123.08,18999.0,108.5173,108.5614,108.5173,108.5349,18999.0
2019-09-05 14:30:00,123.08,123.12,123.07,123.1,23008.0,108.5349,108.5702,108.5261,108.5526,23008.0
2019-09-05 14:35:00,123.08,123.14,122.97,123.04,23803.0,108.5349,108.5878,108.4379,108.4996,23803.0
2019-09-05 14:40:00,123.03,123.15,123.01,123.11,35858.0,108.4908,108.5966,108.4732,108.5614,35858.0
2019-09-05 14:45:00,123.11,123.15,123.04,123.14,23768.0,108.5614,108.5966,108.4996,108.5878,23768.0
2019-09-05 14:50:00,123.14,123.14,123.05,123.07,17940.0,108.5878,108.5878,108.5085,108.5261,17940.0
2019-09-05 14:55:00,123.06,123.07,122.96,123.05,21335.0,108.5173,108.5261,108.4291,108.5085,21335.0
2019-09-05 15:00:00,123.03,123.15,123.02,123.06,28331.0,108.4908,108.5966,108.482,108.5173,28331.0
2019-09-05 15:05:00,123.08,123.08,122.97,122.99,20052.0,108.5349,108.5349,108.4379,108.4556,20052.0
2019-09-05 15:10:00,122.98,123.06,122.96,123.06,26184.0,108.4467,108.5173,108.4291,108.5173,26184.0
2019-09-05 15:15:00,123.07,123.1,123.04,123.08,27029.0,108.5261,108.5526,108.4996,108.5349,27029.0
2019-09-05 15:20:00,123.08,123.17,123.06,123.13,40539.0,108.5349,108.6143,108.5173,108.579,40539.0
2019-09-05 15:25:00,123.13,123.18,123.04,123.1,34747.0,108.579,108.6231,108.4996,108.5526,34747.0
2019-09-05 15:30:00,123.09,123.19,123.05,123.12,43569.0,108.5437,108.6319,108.5085,108.5702,43569.0
2019-09-05 15:35:00,123.13,123.29,123.12,123.16,58592.0,108.579,108.7201,108.5702,108.6055,58592.0
2019-09-05 15:40:00,123.16,123.26,123.16,123.24,50056.0,108.6055,108.6937,108.6055,108.676,50056.0
2019-09-05 15:45:00,123.25,123.32,123.2,123.28,84094.0,108.6848,108.7466,108.6407,108.7113,84094.0
2019-09-05 15:50:00,123.27,123.27,123.07,123.1,120522.0,108.7025,108.7025,108.5261,108.5526,120522.0
2019-09-05 15:55:00,123.1,123.15,122.98,123.03,220937.0,108.5526,108.5966,108.4467,108.4908,220937.0
2019-09-06 09:30:00,123.71,123.93,123.23,123.28,110195.0,109.0905,109.2845,108.6672,108.7113,110195.0
2019-09-06 09:35:00,123.29,123.29,122.69,123.16,49633.0,108.7201,108.7201,108.191,108.6055,49633.0
2019-09-06 09:40:00,123.18,123.4,122.72,122.82,44578.0,108.6231,108.8171,108.2175,108.3056,44578.0
2019-09-06 09:45:00,122.82,123.64,122.8,123.6,61336.0,108.3056,109.0287,108.288,108.9935,61336.0
2019-09-06 09:50:00,123.63,123.76,123.43,123.74,38218.0,109.0199,109.1346,108.8436,109.1169,38218.0
2019-09-06 09:55:00,123.75,123.77,123.56,123.7,32933.0,109.1257,109.1434,108.9582,109.0817,32933.0
2019-09-06 10:00:00,123.72,124.03,123.72,124.0,65092.0,109.0993,109.3727,109.0993,109.3462,65092.0
2019-09-06 10:05:00,124.01,124.34,123.74,123.78,52300.0,109.355,109.646,109.1169,109.1522,52300.0
2019-09-06 10:10:00,123.79,124.05,123.75,123.98,26998.0,109.161,109.3903,109.1257,109.3286,26998.0
2019-09-06 10:15:00,123.95,124.2,123.92,124.0,36511.0,109.3021,109.5226,109.2757,109.3462,36511.0
2019-09-06 10:20:00,124.0,124.03,123.77,123.88,26950.0,109.3462,109.3727,109.1434,109.2404,26950.0
2019-09-06 10:25:00,123.89,123.89,123.61,123.74,25753.0,109.2492,109.2492,109.0023,109.1169,25753.0
2019-09-06 10:30:00,123.76,123.78,123.43,123.56,30247.0,109.1346,109.1522,108.8436,108.9582,30247.0
2019-09-06 10:35:00,123.53,123.65,123.5,123.59,42059.0,108.9317,109.0376,108.9053,108.9847,42059.0
2019-09-06 10:40:00,123.59,123.82,123.58,123.6,19526.0,108.9847,109.1875,108.9758,108.9935,19526.0
2019-09-06 10:45:00,123.61,123.78,123.58,123.71,34252.0,109.0023,109.1522,108.9758,109.0905,34252.0
2019-09-06 10:50:00,123.74,123.75,123.57,123.63,20400.0,109.1169,109.1257,108.967,109.0199,20400.0
2019-09-06 10:55:00,123.62,123.69,123.51,123.61,34044.0,109.0111,109.0728,108.9141,109.0023,34044.0
2019-09-06 11:00:00,123.61,123.68,123.55,123.59,19744.0,109.0023,109.064,108.9494,108.9847,19744.0
2019-09-06 11:05:00,123.61,123.79,123.6,123.61,17264.0,109.0023,109.161,108.9935,109.0023,17264.0
2019-09-06 11:10:00,123.6,123.74,123.55,123.69,15913.0,108.9935,109.1169,108.9494,109.0728,15913.0
2019-09-06 11:15:00,123.69,123.72,123.55,123.67,27279.0,109.0728,109.0993,108.9494,109.0552,27279.0
2019-09-06 11:20:00,123.63,123.7,123.56,123.57,13791.0,109.0199,109.0817,108.9582,108.967,13791.0
2019-09-06 11:25:00,123.56,123.68,123.52,123.68,17433.0,108.9582,109.064,108.9229,109.064,17433.0
2019-09-06 11:30:00,123.68,123.69,123.55,123.55,26285.0,109.064,109.0728,108.9494,108.9494,26285.0
2019-09-06 11:35:00,123.56,123.62,123.51,123.54,16371.0,108.9582,109.0111,108.9141,108.9406,16371.0
2019-09-06 11:40:00,123.54,123.68,123.51,123.62,25871.0,108.9406,109.064,108.9141,109.0111,25871.0
2019-09-06 11:45:00,123.6,123.67,123.55,123.56,14381.0,108.9935,109.0552,108.9494,108.9582,14381.0
2019-09-06 11:50:00,123.57,123.64,123.52,123.52,18052.0,108.967,109.0287,108.9229,108.9229,18052.0
2019-09-06 11:55:00,123.54,123.67,123.51,123.64,15309.0,108.9406,109.0552,108.9141,109.0287,15309.0
2019-09-06 12:00:00,123.66,123.93,123.64,123.91,32133.0,109.0464,109.2845,109.0287,109.2668,32133.0
2019-09-06 12:05:00,123.92,123.92,123.8,123.81,16357.0,109.2757,109.2757,109.1698,109.1787,16357.0
2019-09-06 12:10:00,123.81,123.88,123.77,123.78,25731.0,109.1787,109.2404,109.1434,109.1522,25731.0
2019-09-06 12:15:00,123.78,123.84,123.76,123.77,11331.0,109.1522,109.2051,109.1346,109.1434,11331.0
2019-09-06 12:20:00,123.76,123.8,123.67,123.7,16241.0,109.1346,109.1698,109.0552,109.0817,16241.0
2019-09-06 12:25:00,123.7,123.71,123.48,123.53,28716.0,109.0817,109.0905,108.8877,108.9317,28716.0
2019-09-06 12:30:00,123.54,123.59,123.33,123.36,26090.0,108.9406,108.9847,108.7554,108.7818,26090.0
2019-09-06 12:35:00,123.34,123.4,123.23,123.31,18712.0,108.7642,108.8171,108.6672,108.7377,18712.0
2019-09-06 12:40:00,123.32,123.33,123.21,123.29,25174.0,108.7466,108.7554,108.6496,108.7201,25174.0
2019-09-06 12:45:00,123.27,123.29,123.11,123.21,18786.0,108.7025,108.7201,108.5614,108.6496,18786.0
2019-09-06 12:50:00,123.21,123.22,123.1,123.14,18653.0,108.6496,108.6584,108.5526,108.5878,18653.0
2019-09-06 12:55:00,123.11,123.15,122.97,123.14,39461.0,108.5614,108.5966,108.4379,108.5878,39461.0
2019-09-06 13:00:00,123.13,123.28,123.1,123.22,17643.0,108.579,108.7113,108.5526,108.6584,17643.0
2019-09-06 13:05:00,123.2,123.21,123.04,123.06,31008.0,108.6407,108.6496,108.4996,108.5173,31008.0
2019-09-06 13:10:00,123.06,123.1,122.99,123.01,22198.0,108.5173,108.5526,108.4556,108.4732,22198.0
2019-09-06 13:15:00,123.02,123.07,122.94,122.94,17103.0,108.482,108.5261,108.4115,108.4115,17103.0
2019-09-06 13:20:00,122.94,123.0,122.87,122.94,21890.0,108.4115,108.4644,108.3497,108.4115,21890.0
2019-09-06 13:25:00,122.94,123.0,122.85,123.0,21074.0,108.4115,108.4644,108.3321,108.4644,21074.0
2019-09-06 13:30:00,123.01,123.12,123.0,123.03,33161.0,108.4732,108.5702,108.4644,108.4908,33161.0
2019-09-06 13:35:00,123.05,123.06,122.98,123.03,19478.0,108.5085,108.5173,108.4467,108.4908,19478.0
2019-09-06 13:40:00,123.03,123.03,122.92,122.92,14550.0,108.4908,108.4908,108.3938,108.3938,14550.0
2019-09-06 13:45:00,122.92,122.96,122.9,122.94,19943.0,108.3938,108.4291,108.3762,108.4115,19943.0
2019-09-06 13:50:00,122.95,123.0,122.93,122.98,14644.0,108.4203,108.4644,108.4026,108.4467,14644.0
2019-09-06 13:55:00,122.98,123.03,122.97,123.01,19613.0,108.4467,108.4908,108.4379,108.4732,19613.0
2019-09-06 14:00:00,123.03,123.05,122.88,123.03,19259.0,108.4908,108.5085,108.3586,108.4908,19259.0
2019-09-06 14:05:00,123.02,123.07,122.91,122.91,14932.0,108.482,108.5261,108.385,108.385,14932.0
2019-09-06 14:10:00,122.92,122.92,122.72,122.84,36530.0,108.3938,108.3938,108.2175,108.3233,36530.0
2019-09-06 14:15:00,122.87,122.98,122.84,122.91,23154.0,108.3497,108.4467,108.3233,108.385,23154.0
2019-09-06 14:20:00,122.93,122.95,122.8,122.93,14504.0,108.4026,108.4203,108.288,108.4026,14504.0
2019-09-06 14:25:00,122.94,122.96,122.85,122.94,14955.0,108.4115,108.4291,108.3321,108.4115,14955.0
2019-09-06 14:30:00,122.95,123.06,122.89,122.99,25758.0,108.4203,108.5173,108.3674,108.4556,25758.0
2019-09-06 14:35:00,122.98,123.0,122.76,122.78,21378.0,108.4467,108.4644,108.2527,108.2704,21378.0
2019-09-06 14:40:00,122.78,122.79,122.6,122.6,41123.0,108.2704,108.2792,108.1116,108.1116,41123.0
2019-09-06 14:45:00,122.63,122.68,122.56,122.68,19366.0,108.1381,108.1822,108.0764,108.1822,19366.0
2019-09-06 14:50:00,122.66,122.66,122.46,122.56,28559.0,108.1646,108.1646,107.9882,108.0764,28559.0
2019-09-06 14:55:00,122.56,122.6,122.51,122.58,12282.0,108.0764,108.1116,108.0323,108.094,12282.0
2019-09-06 15:00:00,122.59,122.63,122.55,122.59,15595.0,108.1028,108.1381,108.0676,108.1028,15595.0
2019-09-06 15:05:00,122.57,122.67,122.57,122.66,22949.0,108.0852,108.1734,108.0852,108.1646,22949.0
2019-09-06 15:10:00,122.67,122.7,122.62,122.67,41966.0,108.1734,108.1998,108.1293,108.1734,41966.0
2019-09-06 15:15:00,122.68,122.72,122.58,122.61,33646.0,108.1822,108.2175,108.094,108.1205,33646.0
2019-09-06 15:20:00,122.6,122.73,122.6,122.7,27784.0,108.1116,108.2263,108.1116,108.1998,27784.0
2019-09-06 15:25:00,122.71,122.73,122.65,122.69,29660.0,108.2086,108.2263,108.1557,108.191,29660.0
2019-09-06 15:30:00,122.7,122.78,122.67,122.78,35503.0,108.1998,108.2704,108.1734,108.2704,35503.0
2019-09-06 15:35:00,122.78,122.79,122.55,122.59,46545.0,108.2704,108.2792,108.0676,108.1028,46545.0
2019-09-06 15:40:00,122.6,122.6,122.54,122.54,36725.0,108.1116,108.1116,108.0587,108.0587,36725.0
2019-09-06 15:45:00,122.55,122.61,122.52,122.6,66552.0,108.0676,108.1205,108.0411,108.1116,66552.0
2019-09-06 15:50:00,122.6,122.67,122.51,122.56,68862.0,108.1116,108.1734,108.0323,108.0764,68862.0
2019-09-06 15:55:00,122.57,122.74,122.5,122.7,134212.0,108.0852,108.2351,108.0235,108.1998,134212.0
2019-09-09 09:30:00,123.39,124.05,123.2,124.05,119398.0,108.8083,109.3903,108.6407,109.3903,119398.0
2019-09-09 09:35:00,124.02,124.12,123.82,124.07,175464.0,109.3638,109.452,109.1875,109.4079,175464.0
2019-09-09 09:40:00,124.08,124.41,124.05,124.24,74710.0,109.4167,109.7077,109.3903,109.5578,74710.0
2019-09-09 09:45:00,124.2,124.53,124.2,124.53,234738.0,109.5226,109.8136,109.5226,109.8136,234738.0
2019-09-09 09:50:00,124.57,124.97,124.5,124.88,111747.0,109.8488,110.2016,109.7871,110.1222,111747.0
2019-09-09 09:55:00,124.89,125.65,124.89,125.56,127785.0,110.131,110.8012,110.131,110.7218,127785.0
2019-09-09 10:00:00,125.55,125.91,125.54,125.84,103000.0,110.713,111.0305,110.7042,110.9688,103000.0
2019-09-09 10:05:00,125.8,125.97,125.65,125.7,61948.0,110.9335,111.0834,110.8012,110.8453,61948.0
2019-09-09 10:10:00,125.69,126.29,125.65,126.13,78201.0,110.8365,111.3656,110.8012,111.2245,78201.0
2019-09-09 10:15:00,126.09,126.2,125.96,126.11,57751.0,111.1892,111.2862,111.0746,111.2068,57751.0
2019-09-09 10:20:00,126.09,126.26,126.05,126.18,39340.0,111.1892,111.3391,111.1539,111.2686,39340.0
2019-09-09 10:25:00,126.2,126.24,126.02,126.07,33484.0,111.2862,111.3215,111.1275,111.1716,33484.0
2019-09-09 10:30:00,126.09,126.16,125.87,126.09,69995.0,111.1892,111.2509,110.9952,111.1892,69995.0
2019-09-09 10:35:00,126.09,126.34,125.89,126.28,93391.0,111.1892,111.4097,111.0128,111.3568,93391.0
2019-09-09 10:40:00,126.3,126.44,126.23,126.42,46332.0,111.3744,111.4979,111.3127,111.4802,46332.0
2019-09-09 10:45:00,126.43,126.49,126.33,126.43,23947.0,111.489,111.5419,111.4009,111.489,23947.0
2019-09-09 10:50:00,126.45,126.53,126.33,126.38,50565.0,111.5067,111.5772,111.4009,111.4449,50565.0
2019-09-09 10:55:00,126.4,126.46,126.15,126.23,44841.0,111.4626,111.5155,111.2421,111.3127,44841.0
2019-09-09 11:00:00,126.25,126.53,126.19,126.51,40135.0,111.3303,111.5772,111.2774,111.5596,40135.0
2019-09-09 11:05:00,126.51,126.6,126.41,126.55,27799.0,111.5596,111.6389,111.4714,111.5949,27799.0
2019-09-09 11:10:00,126.53,126.73,126.53,126.54,31105.0,111.5772,111.7536,111.5772,111.586,31105.0
2019-09-09 11:15:00,126.53,126.64,126.49,126.56,28789.0,111.5772,111.6742,111.5419,111.6037,28789.0
2019-09-09 11:20:00,126.57,126.57,126.35,126.39,15967.0,111.6125,111.6125,111.4185,111.4538,15967.0
2019-09-09 11:25:00,126.39,126.4,126.31,126.38,15833.0,111.4538,111.4626,111.3832,111.4449,15833.0
2019-09-09 11:30:00,126.34,126.46,126.29,126.36,43548.0,111.4097,111.5155,111.3656,111.4273,43548.0
2019-09-09 11:35:00,126.38,126.53,126.36,126.48,10550.0,111.4449,111.5772,111.4273,111.5331,10550.0
2019-09-09 11:40:00,126.49,126.57,126.43,126.52,19188.0,111.5419,111.6125,111.489,111.5684,19188.0
2019-09-09 11:45:00,126.54,126.72,126.52,126.69,15468.0,111.586,111.7448,111.5684,111.7183,15468.0
2019-09-09 11:50:00,126.68,126.69,126.53,126.58,15179.0,111.7095,111.7183,111.5772,111.6213,15179.0
2019-09-09 11:55:00,126.59,126.73,126.59,126.72,13426.0,111.6301,111.7536,111.6301,111.7448,13426.0
2019-09-09 12:00:00,126.74,126.77,126.57,126.6,17320.0,111.7624,111.7889,111.6125,111.6389,17320.0
2019-09-09 12:05:00,126.63,126.68,126.59,126.67,16151.0,111.6654,111.7095,111.6301,111.7007,16151.0
2019-09-09 12:10:00,126.67,126.79,126.65,126.75,29455.0,111.7007,111.8065,111.683,111.7712,29455.0
2019-09-09 12:15:00,126.74,126.77,126.45,126.58,89019.0,111.7624,111.7889,111.5067,111.6213,89019.0
2019-09-09 12:20:00,126.57,126.66,126.51,126.61,14436.0,111.6125,111.6919,111.5596,111.6478,14436.0
2019-09-09 12:25:00,126.61,126.61,126.46,126.58,20491.0,111.6478,111.6478,111.5155,111.6213,20491.0
2019-09-09 12:30:00,126.56,126.58,126.39,126.44,28511.0,111.6037,111.6213,111.4538,111.4979,28511.0
2019-09-09 12:35:00,126.41,126.44,126.23,126.38,20711.0,111.4714,111.4979,111.3127,111.4449,20711.0
2019-09-09 12:40:00,126.41,126.47,126.39,126.44,10170.0,111.4714,111.5243,111.4538,111.4979,10170.0
2019-09-09 12:45:00,126.44,126.56,126.44,126.46,18510.0,111.4979,111.6037,111.4979,111.5155,18510.0
2019-09-09 12:50:00,126.47,126.52,126.41,126.52,21972.0,111.5243,111.5684,111.4714,111.5684,21972.0
2019-09-09 12:55:00,126.5,126.57,126.44,126.44,16506.0,111.5508,111.6125,111.4979,111.4979,16506.0
2019-09-09 13:00:00,126.43,126.43,126.29,126.29,16416.0,111.489,111.489,111.3656,111.3656,16416.0
2019-09-09 13:05:00,126.29,126.33,126.23,126.32,17283.0,111.3656,111.4009,111.3127,111.392,17283.0
2019-09-09 13:10:00,126.33,126.34,126.25,126.33,6858.0,111.4009,111.4097,111.3303,111.4009,6858.0
2019-09-09 13:15:00,126.33,126.41,126.32,126.33,18017.0,111.4009,111.4714,111.392,111.4009,18017.0
2019-09-09 13:20:00,126.32,126.35,126.24,126.33,17852.0,111.392,111.4185,111.3215,111.4009,17852.0
2019-09-09 13:25:00,126.33,126.42,126.33,126.4,11894.0,111.4009,111.4802,111.4009,111.4626,11894.0
2019-09-09 13:30:00,126.38,126.47,126.31,126.4,29633.0,111.4449,111.5243,111.3832,111.4626,29633.0
2019-09-09 13:35:00,126.38,126.42,126.31,126.41,8550.0,111.4449,111.4802,111.3832,111.4714,8550.0
2019-09-09 13:40:00,126.42,126.48,126.35,126.44,30807.0,111.4802,111.5331,111.4185,111.4979,30807.0
2019-09-09 13:45:00,126.45,126.58,126.45,126.49,25894.0,111.5067,111.6213,111.5067,111.5419,25894.0
2019-09-09 13:50:00,126.49,126.56,126.46,126.48,14129.0,111.5419,111.6037,111.5155,111.5331,14129.0
2019-09-09 13:55:00,126.49,126.54,126.48,126.5,10178.0,111.5419,111.586,111.5331,111.5508,10178.0
2019-09-09 14:00:00,126.5,126.52,126.45,126.52,16459.0,111.5508,111.5684,111.5067,111.5684,16459.0
2019-09-09 14:05:00,126.51,126.51,126.45,126.48,8044.0,111.5596,111.5596,111.5067,111.5331,8044.0
2019-09-09 14:10:00,126.47,126.58,126.43,126.56,12903.0,111.5243,111.6213,111.489,111.6037,12903.0
2019-09-09 14:15:00,126.57,126.7,126.52,126.66,18202.0,111.6125,111.7271,111.5684,111.6919,18202.0
2019-09-09 14:20:00,126.64,126.76,126.6,126.73,13856.0,111.6742,111.78,111.6389,111.7536,13856.0
2019-09-09 14:25:00,126.74,126.76,126.7,126.75,9390.0,111.7624,111.78,111.7271,111.7712,9390.0
2019-09-09 14:30:00,126.75,126.78,126.71,126.75,16134.0,111.7712,111.7977,111.7359,111.7712,16134.0
2019-09-09 14:35:00,126.76,126.78,126.61,126.75,23685.0,111.78,111.7977,111.6478,111.7712,23685.0
2019-09-09 14:40:00,126.75,126.81,126.67,126.8,17494.0,111.7712,111.8241,111.7007,111.8153,17494.0
2019-09-09 14:45:00,126.81,126.81,126.72,126.78,20795.0,111.8241,111.8241,111.7448,111.7977,20795.0
2019-09-09 14:50:00,126.79,126.79,126.75,126.76,13727.0,111.8065,111.8065,111.7712,111.78,13727.0
2019-09-09 14:55:00,126.77,126.82,126.76,126.79,30943.0,111.7889,111.8329,111.78,111.8065,30943.0
2019-09-09 15:00:00,126.78,126.79,126.71,126.75,21248.0,111.7977,111.8065,111.7359,111.7712,21248.0
2019-09-09 15:05:00,126.76,126.77,126.66,126.69,19239.0,111.78,111.7889,111.6919,111.7183,19239.0
2019-09-09 15:10:00,126.7,126.85,126.68,126.84,33392.0,111.7271,111.8594,111.7095,111.8506,33392.0
2019-09-09 15:15:00,126.85,126.94,126.8,126.94,25166.0,111.8594,111.9388,111.8153,111.9388,25166.0
2019-09-09 15:20:00,126.95,127.0,126.92,126.97,24098.0,111.9476,111.9917,111.9211,111.9652,24098.0
2019-09-09 15:25:00,126.97,126.99,126.91,126.95,28443.0,111.9652,111.9829,111.9123,111.9476,28443.0
2019-09-09 15:30:00,126.95,126.99,126.83,126.85,58163.0,111.9476,111.9829,111.8418,111.8594,58163.0
2019-09-09 15:35:00,126.84,126.99,126.83,126.98,52609.0,111.8506,111.9829,111.8418,111.974,52609.0
2019-09-09 15:40:00,126.99,126.99,126.93,126.98,52934.0,111.9829,111.9829,111.9299,111.974,52934.0
2019-09-09 15:45:00,126.98,127.09,126.97,127.03,77323.0,111.974,112.071,111.9652,112.0181,77323.0
2019-09-09 15:50:00,127.03,127.2,127.02,127.19,78852.0,112.0181,112.168,112.0093,112.1592,78852.0
2019-09-09 15:55:00,127.19,127.39,127.13,127.3,205697.0,112.1592,112.3356,112.1063,112.2562,205697.0
2019-09-10 09:30:00,127.26,128.18,127.25,128.04,169013.0,112.2209,113.0322,112.2121,112.9088,169013.0
2019-09-10 09:35:00,128.05,128.71,127.73,127.75,125697.0,112.9176,113.4996,112.6354,112.653,125697.0
2019-09-10 09:40:00,127.73,128.19,127.42,128.09,137373.0,112.6354,113.041,112.362,112.9529,137373.0
2019-09-10 09:45:00,128.08,128.63,127.99,128.49,192756.0,112.944,113.429,112.8647,113.3056,192756.0
2019-09-10 09:50:00,128.47,128.68,128.25,128.68,229312.0,113.288,113.4731,113.094,113.4731,229312.0
2019-09-10 09:55:00,128.71,128.71,128.37,128.49,114874.0,113.4996,113.4996,113.1998,113.3056,114874.0
2019-09-10 10:00:00,128.49,128.64,128.28,128.57,144853.0,113.3056,113.4379,113.1204,113.3761,144853.0
2019-09-10 10:05:00,128.55,128.77,128.32,128.43,142933.0,113.3585,113.5525,113.1557,113.2527,142933.0
2019-09-10 10:10:00,128.41,128.41,127.9,128.01,133855.0,113.235,113.235,112.7853,112.8823,133855.0
2019-09-10 10:15:00,127.99,128.01,127.31,127.38,70624.0,112.8647,112.8823,112.265,112.3268,70624.0
2019-09-10 10:20:00,127.37,127.69,127.22,127.69,53278.0,112.3179,112.6001,112.1857,112.6001,53278.0
2019-09-10 10:25:00,127.68,127.8,127.58,127.66,68603.0,112.5913,112.6971,112.5031,112.5737,68603.0
2019-09-10 10:30:00,127.7,128.16,127.66,128.05,98037.0,112.6089,113.0146,112.5737,112.9176,98037.0
2019-09-10 10:35:00,128.08,128.17,127.68,127.87,144689.0,112.944,113.0234,112.5913,112.7589,144689.0
2019-09-10 10:40:00,127.86,128.2,127.78,128.04,57289.0,112.75,113.0499,112.6795,112.9088,57289.0
2019-09-10 10:45:00,128.05,128.11,127.87,128.01,35920.0,112.9176,112.9705,112.7589,112.8823,35920.0
2019-09-10 10:50:00,128.0,128.12,127.87,128.0,38548.0,112.8735,112.9793,112.7589,112.8735,38548.0
2019-09-10 10:55:00,128.02,128.15,127.98,128.08,41241.0,112.8911,113.0058,112.8559,112.944,41241.0
2019-09-10 11:00:00,128.06,128.16,127.98,128.05,27765.0,112.9264,113.0146,112.8559,112.9176,27765.0
2019-09-10 11:05:00,128.07,128.54,128.06,128.53,30799.0,112.9352,113.3497,112.9264,113.3409,30799.0
2019-09-10 11:10:00,128.54,128.83,128.53,128.79,37741.0,113.3497,113.6054,113.3409,113.5701,37741.0
2019-09-10 11:15:00,128.79,128.79,128.58,128.71,32366.0,113.5701,113.5701,113.385,113.4996,32366.0
2019-09-10 11:20:00,128.72,128.8,128.64,128.74,127759.0,113.5084,113.579,113.4379,113.526,127759.0
2019-09-10 11:25:00,128.74,128.77,128.54,128.58,35097.0,113.526,113.5525,113.3497,113.385,35097.0
2019-09-10 11:30:00,128.55,128.65,128.46,128.49,41631.0,113.3585,113.4467,113.2791,113.3056,41631.0
2019-09-10 11:35:00,128.49,128.87,128.48,128.8,28518.0,113.3056,113.6407,113.2968,113.579,28518.0
2019-09-10 11:40:00,128.8,128.91,128.74,128.87,48503.0,113.579,113.676,113.526,113.6407,48503.0
2019-09-10 11:45:00,128.87,129.0,128.76,128.87,97255.0,113.6407,113.7553,113.5437,113.6407,97255.0
2019-09-10 11:50:00,128.88,129.13,128.87,129.0,75791.0,113.6495,113.87,113.6407,113.7553,75791.0
2019-09-10 11:55:00,129.02,129.1,128.86,129.0,29393.0,113.773,113.8435,113.6319,113.7553,29393.0
2019-09-10 12:00:00,129.02,129.04,128.31,128.44,32863.0,113.773,113.7906,113.1469,113.2615,32863.0
2019-09-10 12:05:00,128.43,128.76,128.33,128.73,48421.0,113.2527,113.5437,113.1645,113.5172,48421.0
2019-09-10 12:10:00,128.78,128.99,128.69,128.79,34078.0,113.5613,113.7465,113.482,113.5701,34078.0
2019-09-10 12:15:00,128.77,128.95,128.76,128.9,33519.0,113.5525,113.7112,113.5437,113.6671,33519.0
2019-09-10 12:20:00,128.9,128.92,128.82,128.85,19547.0,113.6671,113.6848,113.5966,113.623,19547.0
2019-09-10 12:25:00,128.85,128.91,128.76,128.81,43176.0,113.623,113.676,113.5437,113.5878,43176.0
2019-09-10 12:30:00,128.83,128.89,128.77,128.86,40532.0,113.6054,113.6583,113.5525,113.6319,40532.0
2019-09-10 12:35:00,128.86,129.07,128.83,128.99,45457.0,113.6319,113.817,113.6054,113.7465,45457.0
2019-09-10 12:40:00,129.0,129.15,128.92,128.92,62552.0,113.7553,113.8876,113.6848,113.6848,62552.0
2019-09-10 12:45:00,128.9,129.08,128.9,129.07,46195.0,113.6671,113.8259,113.6671,113.817,46195.0
2019-09-10 12:50:00,129.08,129.1,128.98,129.01,16837.0,113.8259,113.8435,113.7377,113.7641,16837.0
2019-09-10 12:55:00,129.0,129.09,128.9,129.08,30523.0,113.7553,113.8347,113.6671,113.8259,30523.0
2019-09-10 13:00:00,129.09,129.11,128.88,128.93,53599.0,113.8347,113.8523,113.6495,113.6936,53599.0
2019-09-10 13:05:00,128.97,129.09,128.95,129.08,40411.0,113.7289,113.8347,113.7112,113.8259,40411.0
2019-09-10 13:10:00,129.09,129.19,129.03,129.19,90088.0,113.8347,113.9229,113.7818,113.9229,90088.0
2019-09-10 13:15:00,129.19,129.25,128.88,129.02,37705.0,113.9229,113.9758,113.6495,113.773,37705.0
2019-09-10 13:20:00,129.02,129.31,129.01,129.27,17733.0,113.773,114.0287,113.7641,113.9934,17733.0
2019-09-10 13:25:00,129.27,129.29,129.21,129.24,19826.0,113.9934,114.0111,113.9405,113.967,19826.0
2019-09-10 13:30:00,129.23,129.3,129.2,129.24,21084.0,113.9581,114.0199,113.9317,113.967,21084.0
2019-09-10 13:35:00,129.25,129.29,129.19,129.22,20174.0,113.9758,114.0111,113.9229,113.9493,20174.0
2019-09-10 13:40:00,129.22,129.3,129.17,129.29,70769.0,113.9493,114.0199,113.9052,114.0111,70769.0
2019-09-10 13:45:00,129.29,129.36,129.22,129.29,21226.0,114.0111,114.0728,113.9493,114.0111,21226.0
2019-09-10 13:50:00,129.3,129.35,129.25,129.34,13137.0,114.0199,114.064,113.9758,114.0551,13137.0
2019-09-10 13:55:00,129.33,129.39,129.28,129.28,14540.0,114.0463,114.0992,114.0022,114.0022,14540.0
2019-09-10 14:00:00,129.28,129.34,129.25,129.25,25145.0,114.0022,114.0551,113.9758,113.9758,25145.0
2019-09-10 14:05:00,129.26,129.44,129.24,129.39,88521.0,113.9846,114.1433,113.967,114.0992,88521.0
2019-09-10 14:10:00,129.38,129.46,129.35,129.38,81814.0,114.0904,114.161,114.064,114.0904,81814.0
2019-09-10 14:15:00,129.38,129.4,129.31,129.36,23225.0,114.0904,114.1081,114.0287,114.0728,23225.0
2019-09-10 14:20:00,129.36,129.59,129.32,129.57,86707.0,114.0728,114.2756,114.0375,114.258,86707.0
2019-09-10 14:25:00,129.56,129.6,129.42,129.46,29519.0,114.2491,114.2844,114.1257,114.161,29519.0
2019-09-10 14:30:00,129.46,129.61,129.39,129.61,35471.0,114.161,114.2932,114.0992,114.2932,35471.0
2019-09-10 14:35:00,129.58,129.64,129.49,129.5,49671.0,114.2668,114.3197,114.1874,114.1962,49671.0
2019-09-10 14:40:00,129.51,129.57,129.38,129.55,57230.0,114.2051,114.258,114.0904,114.2403,57230.0
2019-09-10 14:45:00,129.56,129.61,129.48,129.53,83278.0,114.2491,114.2932,114.1786,114.2227,83278.0
2019-09-10 14:50:00,129.52,129.59,129.46,129.51,84498.0,114.2139,114.2756,114.161,114.2051,84498.0
2019-09-10 14:55:00,129.5,129.65,129.5,129.54,32151.0,114.1962,114.3285,114.1962,114.2315,32151.0
2019-09-10 15:00:00,129.55,129.73,129.53,129.71,143926.0,114.2403,114.3991,114.2227,114.3814,143926.0
2019-09-10 15:05:00,129.71,129.88,129.7,129.88,124089.0,114.3814,114.5313,114.3726,114.5313,124089.0
2019-09-10 15:10:00,129.89,129.98,129.8,129.87,227345.0,114.5401,114.6195,114.4608,114.5225,227345.0
2019-09-10 15:15:00,129.86,129.95,129.82,129.91,119475.0,114.5137,114.5931,114.4784,114.5578,119475.0
2019-09-10 15:20:00,129.91,129.95,129.88,129.93,94222.0,114.5578,114.5931,114.5313,114.5754,94222.0
2019-09-10 15:25:00,129.94,129.98,129.92,129.93,44148.0,114.5842,114.6195,114.5666,114.5754,44148.0
2019-09-10 15:30:00,129.92,129.96,129.89,129.89,28892.0,114.5666,114.6019,114.5401,114.5401,28892.0
2019-09-10 15:35:00,129.9,129.94,129.87,129.87,111931.0,114.549,114.5842,114.5225,114.5225,111931.0
2019-09-10 15:40:00,129.88,130.0,129.85,129.99,76561.0,114.5313,114.6371,114.5049,114.6283,76561.0
2019-09-10 15:45:00,129.98,130.0,129.91,129.92,55017.0,114.6195,114.6371,114.5578,114.5666,55017.0
2019-09-10 15:50:00,129.93,129.98,129.87,129.94,127674.0,114.5754,114.6195,114.5225,114.5842,127674.0
2019-09-10 15:55:00,129.95,130.29,129.73,130.29,535105.0,114.5931,114.8929,114.3991,114.8929,535105.0
2019-09-11 09:30:00,130.83,131.0,129.54,130.01,152676.0,115.3691,115.519,114.2315,114.646,152676.0
2019-09-11 09:35:00,129.89,130.0,129.47,129.98,123085.0,114.5401,114.6371,114.1698,114.6195,123085.0
2019-09-11 09:40:00,129.98,130.06,129.67,130.03,49263.0,114.6195,114.6901,114.3461,114.6636,49263.0
2019-09-11 09:45:00,130.07,130.76,129.99,130.71,78102.0,114.6989,115.3073,114.6283,115.2632,78102.0
2019-09-11 09:50:00,130.7,131.26,130.6,131.03,141024.0,115.2544,115.7482,115.1662,115.5454,141024.0
2019-09-11 09:55:00,131.0,131.04,130.78,130.84,75032.0,115.519,115.5542,115.325,115.3779,75032.0
2019-09-11 10:00:00,130.83,131.06,130.71,131.06,124753.0,115.3691,115.5719,115.2632,115.5719,124753.0
2019-09-11 10:05:00,131.03,131.22,130.78,130.96,204546.0,115.5454,115.713,115.325,115.4837,204546.0
2019-09-11 10:10:00,130.9,131.41,130.85,131.41,98487.0,115.4308,115.8805,115.3867,115.8805,98487.0
2019-09-11 10:15:00,131.4,131.46,131.06,131.2,39664.0,115.8717,115.9246,115.5719,115.6953,39664.0
2019-09-11 10:20:00,131.21,131.85,131.2,131.64,59707.0,115.7042,116.2685,115.6953,116.0833,59707.0
2019-09-11 10:25:00,131.61,131.84,131.53,131.82,64137.0,116.0569,116.2597,115.9863,116.2421,64137.0
2019-09-11 10:30:00,131.82,132.05,131.71,131.96,219832.0,116.2421,116.4449,116.1451,116.3655,219832.0
2019-09-11 10:35:00,131.97,132.04,131.76,131.9,128413.0,116.3743,116.4361,116.1892,116.3126,128413.0
2019-09-11 10:40:00,131.88,131.96,131.61,131.75,92665.0,116.295,116.3655,116.0569,116.1803,92665.0
2019-09-11 10:45:00,131.73,131.82,131.35,131.59,45869.0,116.1627,116.2421,115.8276,116.0392,45869.0
2019-09-11 10:50:00,131.58,131.86,131.56,131.78,56805.0,116.0304,116.2773,116.0128,116.2068,56805.0
2019-09-11 10:55:00,131.78,131.82,131.47,131.65,34248.0,116.2068,116.2421,115.9334,116.0922,34248.0
2019-09-11 11:00:00,131.66,131.81,131.55,131.66,34112.0,116.101,116.2332,116.004,116.101,34112.0
2019-09-11 11:05:00,131.66,131.85,131.64,131.84,43844.0,116.101,116.2685,116.0833,116.2597,43844.0
2019-09-11 11:10:00,131.84,131.88,131.66,131.67,46656.0,116.2597,116.295,116.101,116.1098,46656.0
2019-09-11 11:15:00,131.69,131.69,131.5,131.59,99050.0,116.1274,116.1274,115.9599,116.0392,99050.0
2019-09-11 11:20:00,131.58,131.79,131.5,131.79,53952.0,116.0304,116.2156,115.9599,116.2156,53952.0
2019-09-11 11:25:00,131.77,131.83,131.55,131.63,55389.0,116.198,116.2509,116.004,116.0745,55389.0
2019-09-11 11:30:00,131.64,131.96,131.64,131.91,36577.0,116.0833,116.3655,116.0833,116.3214,36577.0
2019-09-11 11:35:00,131.87,131.95,131.76,131.79,55662.0,116.2862,116.3567,116.1892,116.2156,55662.0
2019-09-11 11:40:00,131.77,131.81,131.48,131.64,100896.0,116.198,116.2332,115.9422,116.0833,100896.0
2019-09-11 11:45:00,131.64,131.67,131.4,131.59,97626.0,116.0833,116.1098,115.8717,116.0392,97626.0
2019-09-11 11:50:00,131.58,131.82,131.56,131.77,91571.0,116.0304,116.2421,116.0128,116.198,91571.0
2019-09-11 11:55:00,131.76,131.84,131.71,131.83,36813.0,116.1892,116.2597,116.1451,116.2509,36813.0
2019-09-11 12:00:00,131.83,131.89,131.68,131.85,92767.0,116.2509,116.3038,116.1186,116.2685,92767.0
2019-09-11 12:05:00,131.85,132.03,131.84,131.9,59385.0,116.2685,116.4272,116.2597,116.3126,59385.0
2019-09-11 12:10:00,131.91,132.03,131.91,131.96,38210.0,116.3214,116.4272,116.3214,116.3655,38210.0
2019-09-11 12:15:00,131.98,132.0,131.86,131.9,50206.0,116.3832,116.4008,116.2773,116.3126,50206.0
2019-09-11 12:20:00,131.89,131.91,131.38,131.48,62205.0,116.3038,116.3214,115.8541,115.9422,62205.0
2019-09-11 12:25:00,131.48,131.51,131.24,131.26,32901.0,115.9422,115.9687,115.7306,115.7482,32901.0
2019-09-11 12:30:00,131.28,131.28,130.87,131.1,55503.0,115.7659,115.7659,115.4043,115.6072,55503.0
2019-09-11 12:35:00,131.11,131.33,131.11,131.25,62960.0,115.616,115.81,115.616,115.7394,62960.0
2019-09-11 12:40:00,131.25,131.5,131.25,131.46,42516.0,115.7394,115.9599,115.7394,115.9246,42516.0
2019-09-11 12:45:00,131.47,131.5,131.27,131.29,63699.0,115.9334,115.9599,115.7571,115.7747,63699.0
2019-09-11 12:50:00,131.31,131.54,131.3,131.52,28371.0,115.7923,115.9952,115.7835,115.9775,28371.0
2019-09-11 12:55:00,131.53,131.57,131.37,131.5,74733.0,115.9863,116.0216,115.8452,115.9599,74733.0
2019-09-11 13:00:00,131.51,131.56,131.42,131.53,58902.0,115.9687,116.0128,115.8893,115.9863,58902.0
2019-09-11 13:05:00,131.51,131.59,131.5,131.51,54528.0,115.9687,116.0392,115.9599,115.9687,54528.0
2019-09-11 13:10:00,131.53,131.58,131.38,131.38,54255.0,115.9863,116.0304,115.8541,115.8541,54255.0
2019-09-11 13:15:00,131.36,131.49,131.2,131.49,84712.0,115.8364,115.9511,115.6953,115.9511,84712.0
2019-09-11 13:20:00,131.47,131.78,131.45,131.75,45979.0,115.9334,116.2068,115.9158,116.1803,45979.0
2019-09-11 13:25:00,131.75,131.8,131.7,131.7,39529.0,116.1803,116.2244,116.1362,116.1362,39529.0
2019-09-11 13:30:00,131.7,131.86,131.7,131.74,60623.0,116.1362,116.2773,116.1362,116.1715,60623.0
2019-09-11 13:35:00,131.72,131.74,131.57,131.74,27476.0,116.1539,116.1715,116.0216,116.1715,27476.0
2019-09-11 13:40:00,131.72,131.86,131.65,131.7,18746.0,116.1539,116.2773,116.0922,116.1362,18746.0
2019-09-11 13:45:00,131.69,131.81,131.64,131.78,43224.0,116.1274,116.2332,116.0833,116.2068,43224.0
2019-09-11 13:50:00,131.78,131.87,131.67,131.72,53089.0,116.2068,116.2862,116.1098,116.1539,53089.0
2019-09-11 13:55:00,131.72,131.83,131.69,131.73,94605.0,116.1539,116.2509,116.1274,116.1627,94605.0
2019-09-11 14:00:00,131.71,131.79,131.65,131.73,144585.0,116.1451,116.2156,116.0922,116.1627,144585.0
2019-09-11 14:05:00,131.73,131.79,131.67,131.77,107547.0,116.1627,116.2156,116.1098,116.198,107547.0
2019-09-11 14:10:00,131.79,131.8,131.69,131.75,85746.0,116.2156,116.2244,116.1274,116.1803,85746.0
2019-09-11 14:15:00,131.74,131.85,131.7,131.81,87433.0,116.1715,116.2685,116.1362,116.2332,87433.0
2019-09-11 14:20:00,131.84,131.88,131.74,131.77,69653.0,116.2597,116.295,116.1715,116.198,69653.0
2019-09-11 14:25:00,131.75,131.85,131.73,131.78,73111.0,116.1803,116.2685,116.1627,116.2068,73111.0
2019-09-11 14:30:00,131.8,131.81,131.74,131.76,74307.0,116.2244,116.2332,116.1715,116.1892,74307.0
2019-09-11 14:35:00,131.76,131.82,131.71,131.76,73859.0,116.1892,116.2421,116.1451,116.1892,73859.0
2019-09-11 14:40:00,131.76,131.8,131.73,131.78,66020.0,116.1892,116.2244,116.1627,116.2068,66020.0
2019-09-11 14:45:00,131.8,131.8,131.47,131.49,74743.0,116.2244,116.2244,115.9334,115.9511,74743.0
2019-09-11 14:50:00,131.5,131.73,131.49,131.64,20863.0,115.9599,116.1627,115.9511,116.0833,20863.0
2019-09-11 14:55:00,131.63,131.72,131.6,131.62,18567.0,116.0745,116.1539,116.0481,116.0657,18567.0
2019-09-11 15:00:00,131.63,131.84,131.63,131.81,18969.0,116.0745,116.2597,116.0745,116.2332,18969.0
2019-09-11 15:05:00,131.78,131.92,131.78,131.9,19451.0,116.2068,116.3302,116.2068,116.3126,19451.0
2019-09-11 15:10:00,131.9,132.08,131.9,132.06,83917.0,116.3126,116.4713,116.3126,116.4537,83917.0
2019-09-11 15:15:00,132.07,132.17,132.0,132.14,72786.0,116.4625,116.5507,116.4008,116.5242,72786.0
2019-09-11 15:20:00,132.16,132.23,132.08,132.16,68872.0,116.5419,116.6036,116.4713,116.5419,68872.0
2019-09-11 15:25:00,132.17,132.23,132.15,132.23,44906.0,116.5507,116.6036,116.5331,116.6036,44906.0
2019-09-11 15:30:00,132.23,132.42,132.23,132.42,36039.0,116.6036,116.7712,116.6036,116.7712,36039.0
2019-09-11 15:35:00,132.41,132.46,132.25,132.33,51119.0,116.7623,116.8064,116.6213,116.6918,51119.0
2019-09-11 15:40:00,132.31,132.57,132.31,132.44,56712.0,116.6742,116.9034,116.6742,116.7888,56712.0
2019-09-11 15:45:00,132.43,132.7,132.27,132.65,94344.0,116.78,117.0181,116.6389,116.974,94344.0
2019-09-11 15:50:00,132.66,132.95,132.62,132.83,149144.0,116.9828,117.2385,116.9475,117.1327,149144.0
2019-09-11 15:55:00,132.84,133.19,132.75,133.1,272140.0,117.1415,117.4502,117.0622,117.3708,272140.0
2019-09-12 09:30:00,132.0,132.0,131.03,131.74,193606.0,116.4008,116.4008,115.5454,116.1715,193606.0
2019-09-12 09:35:00,131.69,131.92,131.05,131.33,173588.0,116.1274,116.3302,115.5631,115.81,173588.0
2019-09-12 09:40:00,131.39,131.43,131.04,131.24,168997.0,115.8629,115.8982,115.5542,115.7306,168997.0
2019-09-12 09:45:00,131.24,131.29,130.21,130.33,185832.0,115.7306,115.7747,114.8223,114.9281,185832.0
2019-09-12 09:50:00,130.33,130.93,130.07,130.93,173121.0,114.9281,115.4572,114.6989,115.4572,173121.0
2019-09-12 09:55:00,130.94,131.19,130.84,131.06,45531.0,115.4661,115.6865,115.3779,115.5719,45531.0
2019-09-12 10:00:00,131.06,131.07,130.64,130.95,87787.0,115.5719,115.5807,115.2015,115.4749,87787.0
2019-09-12 10:05:00,130.92,130.92,130.59,130.67,39754.0,115.4484,115.4484,115.1574,115.228,39754.0
2019-09-12 10:10:00,130.71,132.69,130.66,132.03,178722.0,115.2632,117.0093,115.2191,116.4272,178722.0
2019-09-12 10:15:00,132.07,132.68,131.98,132.15,75893.0,116.4625,117.0004,116.3832,116.5331,75893.0
2019-09-12 10:20:00,132.16,132.34,131.9,131.93,50406.0,116.5419,116.7006,116.3126,116.3391,50406.0
2019-09-12 10:25:00,131.94,132.05,131.85,131.96,44545.0,116.3479,116.4449,116.2685,116.3655,44545.0
2019-09-12 10:30:00,132.01,132.08,131.64,131.93,81660.0,116.4096,116.4713,116.0833,116.3391,81660.0
2019-09-12 10:35:00,131.95,132.02,131.7,131.89,67203.0,116.3567,116.4184,116.1362,116.3038,67203.0
2019-09-12 10:40:00,131.88,132.18,131.8,132.02,69887.0,116.295,116.5595,116.2244,116.4184,69887.0
2019-09-12 10:45:00,132.05,132.1,131.74,131.98,58106.0,116.4449,116.489,116.1715,116.3832,58106.0
2019-09-12 10:50:00,131.97,132.01,130.77,130.8,180445.0,116.3743,116.4096,115.3162,115.3426,180445.0
2019-09-12 10:55:00,130.82,131.02,130.46,130.49,142877.0,115.3602,115.5366,115.0428,115.0692,142877.0
2019-09-12 11:00:00,130.49,130.56,130.25,130.51,112870.0,115.0692,115.131,114.8576,115.0869,112870.0
2019-09-12 11:05:00,130.46,130.8,130.46,130.8,22118.0,115.0428,115.3426,115.0428,115.3426,22118.0
2019-09-12 11:10:00,130.81,130.98,130.66,130.94,54959.0,115.3514,115.5013,115.2191,115.4661,54959.0
2019-09-12 11:15:00,130.94,131.17,130.94,131.17,20192.0,115.4661,115.6689,115.4661,115.6689,20192.0
2019-09-12 11:20:00,131.12,131.28,130.99,131.12,41334.0,115.6248,115.7659,115.5102,115.6248,41334.0
2019-09-12 11:25:00,131.13,131.35,131.08,131.2,38239.0,115.6336,115.8276,115.5895,115.6953,38239.0
2019-09-12 11:30:00,131.23,131.28,131.2,131.2,20523.0,115.7218,115.7659,115.6953,115.6953,20523.0
2019-09-12 11:35:00,131.22,131.27,131.12,131.19,24044.0,115.713,115.7571,115.6248,115.6865,24044.0
2019-09-12 11:40:00,131.2,131.58,131.2,131.53,31747.0,115.6953,116.0304,115.6953,115.9863,31747.0
2019-09-12 11:45:00,131.54,131.61,131.39,131.61,38104.0,115.9952,116.0569,115.8629,116.0569,38104.0
2019-09-12 11:50:00,131.63,131.63,131.42,131.52,41012.0,116.0745,116.0745,115.8893,115.9775,41012.0
2019-09-12 11:55:00,131.5,131.58,131.32,131.45,84170.0,115.9599,116.0304,115.8012,115.9158,84170.0
2019-09-12 12:00:00,131.43,131.52,131.15,131.17,81429.0,115.8982,115.9775,115.6512,115.6689,81429.0
2019-09-12 12:05:00,131.15,131.19,130.94,130.99,43682.0,115.6512,115.6865,115.4661,115.5102,43682.0
2019-09-12 12:10:00,131.0,131.04,130.87,130.89,24884.0,115.519,115.5542,115.4043,115.422,24884.0
2019-09-12 12:15:00,130.9,130.94,130.8,130.92,38771.0,115.4308,115.4661,115.3426,115.4484,38771.0
2019-09-12 12:20:00,130.93,131.05,130.86,130.96,41075.0,115.4572,115.5631,115.3955,115.4837,41075.0
2019-09-12 12:25:00,130.91,130.95,130.86,130.88,23439.0,115.4396,115.4749,115.3955,115.4132,23439.0
2019-09-12 12:30:00,130.89,131.09,130.85,131.03,22287.0,115.422,115.5983,115.3867,115.5454,22287.0
2019-09-12 12:35:00,131.02,131.15,131.0,131.12,17543.0,115.5366,115.6512,115.519,115.6248,17543.0
2019-09-12 12:40:00,131.1,131.12,131.02,131.1,15558.0,115.6072,115.6248,115.5366,115.6072,15558.0
2019-09-12 12:45:00,131.13,131.21,131.11,131.14,15805.0,115.6336,115.7042,115.616,115.6424,15805.0
2019-09-12 12:50:00,131.14,131.19,131.04,131.04,17235.0,115.6424,115.6865,115.5542,115.5542,17235.0
2019-09-12 12:55:00,131.06,131.12,130.97,131.02,21309.0,115.5719,115.6248,115.4925,115.5366,21309.0
2019-09-12 13:00:00,131.04,131.5,131.02,131.5,25236.0,115.5542,115.9599,115.5366,115.9599,25236.0
2019-09-12 13:05:00,131.5,131.59,131.3,131.32,37424.0,115.9599,116.0392,115.7835,115.8012,37424.0
2019-09-12 13:10:00,131.32,131.35,131.1,131.12,32496.0,115.8012,115.8276,115.6072,115.6248,32496.0
2019-09-12 13:15:00,131.12,131.15,130.94,130.94,14870.0,115.6248,115.6512,115.4661,115.4661,14870.0
2019-09-12 13:20:00,130.96,131.05,130.93,130.94,12318.0,115.4837,115.5631,115.4572,115.4661,12318.0
2019-09-12 13:25:00,130.97,131.04,130.94,131.02,18084.0,115.4925,115.5542,115.4661,115.5366,18084.0
2019-09-12 13:30:00,131.02,131.36,131.02,131.29,40030.0,115.5366,115.8364,115.5366,115.7747,40030.0
2019-09-12 13:35:00,131.32,131.4,131.27,131.3,18238.0,115.8012,115.8717,115.7571,115.7835,18238.0
2019-09-12 13:40:00,131.33,131.74,131.33,131.68,38553.0,115.81,116.1715,115.81,116.1186,38553.0
2019-09-12 13:45:00,131.67,131.76,131.6,131.71,31021.0,116.1098,116.1892,116.0481,116.1451,31021.0
2019-09-12 13:50:00,131.7,131.79,131.63,131.67,13597.0,116.1362,116.2156,116.0745,116.1098,13597.0
2019-09-12 13:55:00,131.68,131.73,131.59,131.6,20191.0,116.1186,116.1627,116.0392,116.0481,20191.0
2019-09-12 14:00:00,131.61,131.67,131.47,131.64,118576.0,116.0569,116.1098,115.9334,116.0833,118576.0
2019-09-12 14:05:00,131.65,131.67,131.57,131.67,27804.0,116.0922,116.1098,116.0216,116.1098,27804.0
2019-09-12 14:10:00,131.67,131.72,131.6,131.61,30199.0,116.1098,116.1539,116.0481,116.0569,30199.0
2019-09-12 14:15:00,131.62,131.66,131.49,131.66,33338.0,116.0657,116.101,115.9511,116.101,33338.0
2019-09-12 14:20:00,131.66,131.66,131.55,131.63,35580.0,116.101,116.101,116.004,116.0745,35580.0
2019-09-12 14:25:00,131.63,131.66,131.57,131.63,27245.0,116.0745,116.101,116.0216,116.0745,27245.0
2019-09-12 14:30:00,131.62,131.72,131.59,131.61,20635.0,116.0657,116.1539,116.0392,116.0569,20635.0
2019-09-12 14:35:00,131.61,131.71,131.61,131.71,24440.0,116.0569,116.1451,116.0569,116.1451,24440.0
2019-09-12 14:40:00,131.72,131.88,131.7,131.75,23454.0,116.1539,116.295,116.1362,116.1803,23454.0
2019-09-12 14:45:00,131.71,131.78,131.65,131.66,8622.0,116.1451,116.2068,116.0922,116.101,8622.0
2019-09-12 14:50:00,131.66,131.67,131.57,131.61,23227.0,116.101,116.1098,116.0216,116.0569,23227.0
2019-09-12 14:55:00,131.61,131.68,131.57,131.62,49914.0,116.0569,116.1186,116.0216,116.0657,49914.0
2019-09-12 15:00:00,131.61,131.71,131.59,131.67,66553.0,116.0569,116.1451,116.0392,116.1098,66553.0
2019-09-12 15:05:00,131.67,131.72,131.64,131.71,17543.0,116.1098,116.1539,116.0833,116.1451,17543.0
2019-09-12 15:10:00,131.71,131.73,131.65,131.7,14014.0,116.1451,116.1627,116.0922,116.1362,14014.0
2019-09-12 15:15:00,131.69,131.71,131.65,131.66,26288.0,116.1274,116.1451,116.0922,116.101,26288.0
2019-09-12 15:20:00,131.67,131.78,131.65,131.77,23058.0,116.1098,116.2068,116.0922,116.198,23058.0
2019-09-12 15:25:00,131.77,131.83,131.74,131.78,37305.0,116.198,116.2509,116.1715,116.2068,37305.0
2019-09-12 15:30:00,131.77,131.88,131.73,131.87,34328.0,116.198,116.295,116.1627,116.2862,34328.0
2019-09-12 15:35:00,131.87,131.94,131.85,131.9,41674.0,116.2862,116.3479,116.2685,116.3126,41674.0
2019-09-12 15:40:00,131.9,131.91,131.74,131.87,47987.0,116.3126,116.3214,116.1715,116.2862,47987.0
2019-09-12 15:45:00,131.84,131.85,131.74,131.74,57169.0,116.2597,116.2685,116.1715,116.1715,57169.0
2019-09-12 15:50:00,131.75,131.82,131.66,131.82,88603.0,116.1803,116.2421,116.101,116.2421,88603.0
2019-09-12 15:55:00,131.8,131.91,131.68,131.74,115195.0,116.2244,116.3214,116.1186,116.1715,115195.0
2019-09-13 09:30:00,132.8,133.02,131.96,132.32,127708.0,117.1063,117.3003,116.3655,116.683,127708.0
2019-09-13 09:35:00,132.34,132.61,131.66,131.98,61806.0,116.7006,116.9387,116.101,116.3832,61806.0
2019-09-13 09:40:00,131.98,132.02,131.19,131.24,62023.0,116.3832,116.4184,115.6865,115.7306,62023.0
2019-09-13 09:45:00,131.34,131.85,131.13,131.85,43578.0,115.8188,116.2685,115.6336,116.2685,43578.0
2019-09-13 09:50:00,131.89,132.46,131.83,132.19,50102.0,116.3038,116.8064,116.2509,116.5683,50102.0
2019-09-13 09:55:00,132.25,132.38,131.79,132.04,32319.0,116.6213,116.7359,116.2156,116.4361,32319.0
2019-09-13 10:00:00,132.06,132.16,131.77,131.84,24289.0,116.4537,116.5419,116.198,116.2597,24289.0
2019-09-13 10:05:00,131.81,132.0,131.5,131.58,15220.0,116.2332,116.4008,115.9599,116.0304,15220.0
2019-09-13 10:10:00,131.55,131.82,131.33,131.57,38705.0,116.004,116.2421,115.81,116.0216,38705.0
2019-09-13 10:15:00,131.59,131.88,131.56,131.76,32804.0,116.0392,116.295,116.0128,116.1892,32804.0
2019-09-13 10:20:00,131.8,131.96,131.7,131.87,13467.0,116.2244,116.3655,116.1362,116.2862,13467.0
2019-09-13 10:25:00,131.95,132.21,131.87,132.05,27578.0,116.3567,116.586,116.2862,116.4449,27578.0
2019-09-13 10:30:00,132.04,132.32,132.04,132.24,27165.0,116.4361,116.683,116.4361,116.6124,27165.0
2019-09-13 10:35:00,132.29,132.43,132.18,132.32,20559.0,116.6565,116.78,116.5595,116.683,20559.0
2019-09-13 10:40:00,132.32,132.37,132.24,132.32,19211.0,116.683,116.7271,116.6124,116.683,19211.0
2019-09-13 10:45:00,132.32,132.42,132.32,132.37,16384.0,116.683,116.7712,116.683,116.7271,16384.0
2019-09-13 10:50:00,132.38,132.67,132.36,132.57,41235.0,116.7359,116.9916,116.7183,116.9034,41235.0
2019-09-13 10:55:00,132.56,132.58,132.4,132.43,24870.0,116.8946,116.9123,116.7535,116.78,24870.0
2019-09-13 11:00:00,132.46,132.58,132.39,132.46,37437.0,116.8064,116.9123,116.7447,116.8064,37437.0
2019-09-13 11:05:00,132.43,132.56,132.39,132.48,29561.0,116.78,116.8946,116.7447,116.8241,29561.0
2019-09-13 11:10:00,132.46,132.54,132.25,132.33,23002.0,116.8064,116.877,116.6213,116.6918,23002.0
2019-09-13 11:15:00,132.31,132.4,132.21,132.37,16074.0,116.6742,116.7535,116.586,116.7271,16074.0
2019-09-13 11:20:00,132.34,132.5,132.28,132.44,24270.0,116.7006,116.8417,116.6477,116.7888,24270.0
2019-09-13 11:25:00,132.45,132.66,132.4,132.59,38552.0,116.7976,116.9828,116.7535,116.9211,38552.0
2019-09-13 11:30:00,132.58,132.72,132.58,132.67,27495.0,116.9123,117.0357,116.9123,116.9916,27495.0
2019-09-13 11:35:00,132.68,132.84,132.65,132.83,21700.0,117.0004,117.1415,116.974,117.1327,21700.0
2019-09-13 11:40:00,132.84,133.0,132.84,132.96,39737.0,117.1415,117.2826,117.1415,117.2473,39737.0
2019-09-13 11:45:00,132.96,133.01,132.87,132.97,21301.0,117.2473,117.2914,117.168,117.2562,21301.0
2019-09-13 11:50:00,132.95,133.13,132.88,133.05,66335.0,117.2385,117.3973,117.1768,117.3267,66335.0
2019-09-13 11:55:00,133.05,133.2,133.04,133.13,35775.0,117.3267,117.459,117.3179,117.3973,35775.0
2019-09-13 12:00:00,133.14,133.22,133.08,133.2,24277.0,117.4061,117.4766,117.3532,117.459,24277.0
2019-09-13 12:05:00,133.2,133.21,133.09,133.16,29496.0,117.459,117.4678,117.362,117.4237,29496.0
2019-09-13 12:10:00,133.15,133.16,132.96,133.08,24787.0,117.4149,117.4237,117.2473,117.3532,24787.0
2019-09-13 12:15:00,133.07,133.19,133.04,133.15,14933.0,117.3443,117.4502,117.3179,117.4149,14933.0
2019-09-13 12:20:00,133.17,133.21,133.1,133.2,19021.0,117.4325,117.4678,117.3708,117.459,19021.0
2019-09-13 12:25:00,133.19,133.41,133.17,133.41,35277.0,117.4502,117.6442,117.4325,117.6442,35277.0
2019-09-13 12:30:00,133.39,133.54,133.36,133.46,31141.0,117.6265,117.7588,117.6001,117.6883,31141.0
2019-09-13 12:35:00,133.46,133.51,133.37,133.39,14570.0,117.6883,117.7323,117.6089,117.6265,14570.0
2019-09-13 12:40:00,133.41,133.47,133.27,133.37,17257.0,117.6442,117.6971,117.5207,117.6089,17257.0
2019-09-13 12:45:00,133.37,133.42,133.2,133.31,19595.0,117.6089,117.653,117.459,117.556,19595.0
2019-09-13 12:50:00,133.34,133.47,133.32,133.41,12027.0,117.5824,117.6971,117.5648,117.6442,12027.0
2019-09-13 12:55:00,133.41,133.49,133.37,133.43,15750.0,117.6442,117.7147,117.6089,117.6618,15750.0
2019-09-13 13:00:00,133.45,133.59,133.44,133.5,23670.0,117.6794,117.8029,117.6706,117.7235,23670.0
2019-09-13 13:05:00,133.5,133.55,133.49,133.54,23242.0,117.7235,117.7676,117.7147,117.7588,23242.0
2019-09-13 13:10:00,133.54,133.75,133.53,133.75,36905.0,117.7588,117.944,117.75,117.944,36905.0
2019-09-13 13:15:00,133.75,133.85,133.75,133.81,37193.0,117.944,118.0322,117.944,117.9969,37193.0
2019-09-13 13:20:00,133.81,133.89,133.81,133.85,21588.0,117.9969,118.0674,117.9969,118.0322,21588.0
2019-09-13 13:25:00,133.85,133.86,133.77,133.81,20422.0,118.0322,118.041,117.9616,117.9969,20422.0
2019-09-13 13:30:00,133.83,133.86,133.76,133.77,17631.0,118.0145,118.041,117.9528,117.9616,17631.0
2019-09-13 13:35:00,133.77,133.78,133.71,133.77,26744.0,117.9616,117.9704,117.9087,117.9616,26744.0
2019-09-13 13:40:00,133.77,133.8,133.7,133.7,32686.0,117.9616,117.9881,117.8999,117.8999,32686.0
2019-09-13 13:45:00,133.69,133.79,133.64,133.77,28819.0,117.8911,117.9793,117.847,117.9616,28819.0
2019-09-13 13:50:00,133.77,133.8,133.7,133.72,10297.0,117.9616,117.9881,117.8999,117.9175,10297.0
2019-09-13 13:55:00,133.72,133.74,133.45,133.48,31063.0,117.9175,117.9352,117.6794,117.7059,31063.0
2019-09-13 14:00:00,133.49,133.58,133.46,133.56,23377.0,117.7147,117.7941,117.6883,117.7764,23377.0
2019-09-13 14:05:00,133.56,133.65,133.52,133.65,18436.0,117.7764,117.8558,117.7412,117.8558,18436.0
2019-09-13 14:10:00,133.66,133.75,133.62,133.7,20560.0,117.8646,117.944,117.8293,117.8999,20560.0
2019-09-13 14:15:00,133.68,133.72,133.6,133.66,11497.0,117.8823,117.9175,117.8117,117.8646,11497.0
2019-09-13 14:20:00,133.66,133.71,133.58,133.62,12516.0,117.8646,117.9087,117.7941,117.8293,12516.0
2019-09-13 14:25:00,133.6,133.62,133.54,133.6,14396.0,117.8117,117.8293,117.7588,117.8117,14396.0
2019-09-13 14:30:00,133.6,133.68,133.52,133.58,18267.0,117.8117,117.8823,117.7412,117.7941,18267.0
2019-09-13 14:35:00,133.58,133.7,133.52,133.63,13251.0,117.7941,117.8999,117.7412,117.8382,13251.0
2019-09-13 14:40:00,133.63,133.75,133.59,133.71,18460.0,117.8382,117.944,117.8029,117.9087,18460.0
2019-09-13 14:45:00,133.72,133.8,133.7,133.71,17186.0,117.9175,117.9881,117.8999,117.9087,17186.0
2019-09-13 14:50:00,133.71,133.76,133.67,133.68,17255.0,117.9087,117.9528,117.8734,117.8823,17255.0
2019-09-13 14:55:00,133.66,133.74,133.63,133.67,24370.0,117.8646,117.9352,117.8382,117.8734,24370.0
2019-09-13 15:00:00,133.68,133.73,133.58,133.67,22949.0,117.8823,117.9263,117.7941,117.8734,22949.0
2019-09-13 15:05:00,133.65,133.67,133.58,133.61,18590.0,117.8558,117.8734,117.7941,117.8205,18590.0
2019-09-13 15:10:00,133.61,133.67,133.56,133.63,23770.0,117.8205,117.8734,117.7764,117.8382,23770.0
2019-09-13 15:15:00,133.63,133.64,133.54,133.59,21390.0,117.8382,117.847,117.7588,117.8029,21390.0
2019-09-13 15:20:00,133.6,133.65,133.51,133.63,27718.0,117.8117,117.8558,117.7323,117.8382,27718.0
2019-09-13 15:25:00,133.63,133.68,133.54,133.63,40716.0,117.8382,117.8823,117.7588,117.8382,40716.0
2019-09-13 15:30:00,133.63,133.75,133.59,133.67,36375.0,117.8382,117.944,117.8029,117.8734,36375.0
2019-09-13 15:35:00,133.68,133.75,133.64,133.72,34694.0,117.8823,117.944,117.847,117.9175,34694.0
2019-09-13 15:40:00,133.72,133.84,133.66,133.8,43946.0,117.9175,118.0234,117.8646,117.9881,43946.0
2019-09-13 15:45:00,133.81,133.9,133.76,133.84,60884.0,117.9969,118.0763,117.9528,118.0234,60884.0
2019-09-13 15:50:00,133.85,133.99,133.74,133.77,104364.0,118.0322,118.1556,117.9352,117.9616,104364.0
2019-09-13 15:55:00,133.78,133.87,133.7,133.77,215700.0,117.9704,118.0498,117.8999,117.9616,215700.0
2019-09-16 09:30:00,132.99,133.49,131.99,133.43,116022.0,117.2738,117.7147,116.392,117.6618,116022.0
2019-09-16 09:35:00,133.46,133.63,132.57,132.78,92573.0,117.6883,117.8382,116.9034,117.0886,92573.0
2019-09-16 09:40:00,132.82,132.93,132.5,132.92,32793.0,117.1239,117.2209,116.8417,117.2121,32793.0
2019-09-16 09:45:00,132.9,133.0,132.54,132.54,60044.0,117.1944,117.2826,116.877,116.877,60044.0
2019-09-16 09:50:00,132.58,133.03,132.57,132.7,33523.0,116.9123,117.3091,116.9034,117.0181,33523.0
2019-09-16 09:55:00,132.67,133.04,132.66,133.02,34752.0,116.9916,117.3179,116.9828,117.3003,34752.0
2019-09-16 10:00:00,133.01,133.08,132.75,133.02,20070.0,117.2914,117.3532,117.0622,117.3003,20070.0
2019-09-16 10:05:00,133.01,133.03,132.82,132.94,27289.0,117.2914,117.3091,117.1239,117.2297,27289.0
2019-09-16 10:10:00,132.96,133.39,132.95,133.26,18946.0,117.2473,117.6265,117.2385,117.5119,18946.0
2019-09-16 10:15:00,133.25,133.51,133.25,133.37,29740.0,117.5031,117.7323,117.5031,117.6089,29740.0
2019-09-16 10:20:00,133.38,133.78,133.37,133.78,38574.0,117.6177,117.9704,117.6089,117.9704,38574.0
2019-09-16 10:25:00,133.79,133.8,133.37,133.44,34465.0,117.9793,117.9881,117.6089,117.6706,34465.0
2019-09-16 10:30:00,133.44,133.5,133.37,133.43,14866.0,117.6706,117.7235,117.6089,117.6618,14866.0
2019-09-16 10:35:00,133.41,133.42,133.29,133.35,14316.0,117.6442,117.653,117.5383,117.5913,14316.0
2019-09-16 10:40:00,133.35,133.41,133.07,133.09,27319.0,117.5913,117.6442,117.3443,117.362,27319.0
2019-09-16 10:45:00,133.12,133.16,133.0,133.07,26178.0,117.3884,117.4237,117.2826,117.3443,26178.0
2019-09-16 10:50:00,133.07,133.1,132.8,132.82,14151.0,117.3443,117.3708,117.1063,117.1239,14151.0
2019-09-16 10:55:00,132.8,132.92,132.67,132.67,29432.0,117.1063,117.2121,116.9916,116.9916,29432.0
2019-09-16 11:00:00,132.69,132.81,132.67,132.74,55871.0,117.0093,117.1151,116.9916,117.0533,55871.0
2019-09-16 11:05:00,132.75,132.78,132.61,132.64,45098.0,117.0622,117.0886,116.9387,116.9652,45098.0
2019-09-16 11:10:00,132.65,133.1,132.62,133.1,49192.0,116.974,117.3708,116.9475,117.3708,49192.0
2019-09-16 11:15:00,133.07,133.31,133.02,133.29,22928.0,117.3443,117.556,117.3003,117.5383,22928.0
2019-09-16 11:20:00,133.28,133.47,133.14,133.19,27294.0,117.5295,117.6971,117.4061,117.4502,27294.0
2019-09-16 11:25:00,133.18,133.27,133.08,133.2,20609.0,117.4413,117.5207,117.3532,117.459,20609.0
2019-09-16 11:30:00,133.2,133.23,132.89,132.97,26706.0,117.459,117.4854,117.1856,117.2562,26706.0
2019-09-16 11:35:00,132.97,133.09,132.93,132.94,8430.0,117.2562,117.362,117.2209,117.2297,8430.0
2019-09-16 11:40:00,132.94,132.94,132.63,132.69,17259.0,117.2297,117.2297,116.9563,117.0093,17259.0
2019-09-16 11:45:00,132.66,132.71,132.55,132.55,15127.0,116.9828,117.0269,116.8858,116.8858,15127.0
2019-09-16 11:50:00,132.55,132.61,132.45,132.59,20712.0,116.8858,116.9387,116.7976,116.9211,20712.0
2019-09-16 11:55:00,132.59,132.6,132.37,132.47,28057.0,116.9211,116.9299,116.7271,116.8153,28057.0
2019-09-16 12:00:00,132.52,132.81,132.52,132.8,20466.0,116.8593,117.1151,116.8593,117.1063,20466.0
2019-09-16 12:05:00,132.78,132.87,132.54,132.54,9228.0,117.0886,117.168,116.877,116.877,9228.0
2019-09-16 12:10:00,132.55,132.63,132.52,132.59,11095.0,116.8858,116.9563,116.8593,116.9211,11095.0
2019-09-16 12:15:00,132.59,132.62,132.52,132.58,13326.0,116.9211,116.9475,116.8593,116.9123,13326.0
2019-09-16 12:20:00,132.6,132.66,132.57,132.61,11133.0,116.9299,116.9828,116.9034,116.9387,11133.0
2019-09-16 12:25:00,132.62,132.68,132.54,132.64,14635.0,116.9475,117.0004,116.877,116.9652,14635.0
2019-09-16 12:30:00,132.61,132.71,132.61,132.65,9213.0,116.9387,117.0269,116.9387,116.974,9213.0
2019-09-16 12:35:00,132.67,132.68,132.53,132.64,12338.0,116.9916,117.0004,116.8682,116.9652,12338.0
2019-09-16 12:40:00,132.65,132.65,132.4,132.42,19800.0,116.974,116.974,116.7535,116.7712,19800.0
2019-09-16 12:45:00,132.45,132.47,132.34,132.4,10125.0,116.7976,116.8153,116.7006,116.7535,10125.0
2019-09-16 12:50:00,132.4,132.54,132.4,132.46,13495.0,116.7535,116.877,116.7535,116.8064,13495.0
2019-09-16 12:55:00,132.46,132.53,132.42,132.48,10268.0,116.8064,116.8682,116.7712,116.8241,10268.0
2019-09-16 13:00:00,132.48,132.48,132.4,132.47,11476.0,116.8241,116.8241,116.7535,116.8153,11476.0
2019-09-16 13:05:00,132.48,132.59,132.48,132.53,5687.0,116.8241,116.9211,116.8241,116.8682,5687.0
2019-09-16 13:10:00,132.54,132.59,132.51,132.59,6392.0,116.877,116.9211,116.8505,116.9211,6392.0
2019-09-16 13:15:00,132.58,132.7,132.56,132.64,7209.0,116.9123,117.0181,116.8946,116.9652,7209.0
2019-09-16 13:20:00,132.66,132.8,132.64,132.73,11236.0,116.9828,117.1063,116.9652,117.0445,11236.0
2019-09-16 13:25:00,132.71,132.82,132.71,132.8,7159.0,117.0269,117.1239,117.0269,117.1063,7159.0
2019-09-16 13:30:00,132.8,132.9,132.8,132.89,7089.0,117.1063,117.1944,117.1063,117.1856,7089.0
2019-09-16 13:35:00,132.86,132.94,132.8,132.86,8008.0,117.1592,117.2297,117.1063,117.1592,8008.0
2019-09-16 13:40:00,132.8,132.9,132.78,132.85,4758.0,117.1063,117.1944,117.0886,117.1503,4758.0
2019-09-16 13:45:00,132.86,132.87,132.79,132.81,7196.0,117.1592,117.168,117.0974,117.1151,7196.0
2019-09-16 13:50:00,132.83,132.84,132.7,132.76,9975.0,117.1327,117.1415,117.0181,117.071,9975.0
2019-09-16 13:55:00,132.76,132.81,132.76,132.81,5513.0,117.071,117.1151,117.071,117.1151,5513.0
2019-09-16 14:00:00,132.8,132.93,132.8,132.88,9825.0,117.1063,117.2209,117.1063,117.1768,9825.0
2019-09-16 14:05:00,132.85,132.86,132.75,132.75,8773.0,117.1503,117.1592,117.0622,117.0622,8773.0
2019-09-16 14:10:00,132.75,132.78,132.62,132.62,10228.0,117.0622,117.0886,116.9475,116.9475,10228.0
2019-09-16 14:15:00,132.62,132.88,132.62,132.88,5420.0,116.9475,117.1768,116.9475,117.1768,5420.0
2019-09-16 14:20:00,132.85,132.95,132.83,132.94,7357.0,117.1503,117.2385,117.1327,117.2297,7357.0
2019-09-16 14:25:00,132.93,133.05,132.87,133.03,16634.0,117.2209,117.3267,117.168,117.3091,16634.0
2019-09-16 14:30:00,133.02,133.09,132.96,133.06,13667.0,117.3003,117.362,117.2473,117.3355,13667.0
2019-09-16 14:35:00,133.07,133.25,133.05,133.23,31356.0,117.3443,117.5031,117.3267,117.4854,31356.0
2019-09-16 14:40:00,133.23,133.31,133.2,133.21,16559.0,117.4854,117.556,117.459,117.4678,16559.0
2019-09-16 14:45:00,133.24,133.26,133.17,133.21,22389.0,117.4943,117.5119,117.4325,117.4678,22389.0
2019-09-16 14:50:00,133.24,133.33,133.24,133.26,11346.0,117.4943,117.5736,117.4943,117.5119,11346.0
2019-09-16 14:55:00,133.27,133.29,133.18,133.21,4629.0,117.5207,117.5383,117.4413,117.4678,4629.0
2019-09-16 15:00:00,133.24,133.27,133.1,133.13,5627.0,117.4943,117.5207,117.3708,117.3973,5627.0
2019-09-16 15:05:00,133.13,133.19,133.05,133.06,11611.0,117.3973,117.4502,117.3267,117.3355,11611.0
2019-09-16 15:10:00,133.08,133.24,133.06,133.23,15282.0,117.3532,117.4943,117.3355,117.4854,15282.0
2019-09-16 15:15:00,133.2,133.25,133.17,133.21,12129.0,117.459,117.5031,117.4325,117.4678,12129.0
2019-09-16 15:20:00,133.22,133.25,133.07,133.15,14315.0,117.4766,117.5031,117.3443,117.4149,14315.0
2019-09-16 15:25:00,133.13,133.2,133.07,133.09,12015.0,117.3973,117.459,117.3443,117.362,12015.0
2019-09-16 15:30:00,133.07,133.11,133.01,133.03,28757.0,117.3443,117.3796,117.2914,117.3091,28757.0
2019-09-16 15:35:00,133.05,133.2,133.04,133.19,25428.0,117.3267,117.459,117.3179,117.4502,25428.0
2019-09-16 15:40:00,133.2,133.25,133.17,133.2,23464.0,117.459,117.5031,117.4325,117.459,23464.0
2019-09-16 15:45:00,133.22,133.25,133.12,133.12,17654.0,117.4766,117.5031,117.3884,117.3884,17654.0
2019-09-16 15:50:00,133.11,133.2,133.03,133.05,35951.0,117.3796,117.459,117.3091,117.3267,35951.0
2019-09-16 15:55:00,133.04,133.21,133.02,133.15,77039.0,117.3179,117.4678,117.3003,117.4149,77039.0
2019-09-17 09:30:00,132.59,132.76,131.32,131.69,80092.0,116.9211,117.071,115.8012,116.1274,80092.0
2019-09-17 09:35:00,131.82,132.1,131.61,131.99,31865.0,116.2421,116.489,116.0569,116.392,31865.0
2019-09-17 09:40:00,132.01,132.28,131.78,131.83,16443.0,116.4096,116.6477,116.2068,116.2509,16443.0
2019-09-17 09:45:00,131.76,131.98,131.65,131.89,36788.0,116.1892,116.3832,116.0922,116.3038,36788.0
2019-09-17 09:50:00,131.9,131.94,131.25,131.35,64480.0,116.3126,116.3479,115.7394,115.8276,64480.0
2019-09-17 09:55:00,131.35,131.74,131.31,131.36,39388.0,115.8276,116.1715,115.7923,115.8364,39388.0
2019-09-17 10:00:00,131.39,131.88,131.19,131.8,62768.0,115.8629,116.295,115.6865,116.2244,62768.0
2019-09-17 10:05:00,131.8,131.8,131.36,131.48,27997.0,116.2244,116.2244,115.8364,115.9422,27997.0
2019-09-17 10:10:00,131.4,131.42,131.19,131.31,22928.0,115.8717,115.8893,115.6865,115.7923,22928.0
2019-09-17 10:15:00,131.28,131.47,131.24,131.28,41770.0,115.7659,115.9334,115.7306,115.7659,41770.0
2019-09-17 10:20:00,131.31,131.44,131.24,131.41,37209.0,115.7923,115.907,115.7306,115.8805,37209.0
2019-09-17 10:25:00,131.47,131.57,131.43,131.46,16993.0,115.9334,116.0216,115.8982,115.9246,16993.0
2019-09-17 10:30:00,131.46,131.78,131.46,131.68,27134.0,115.9246,116.2068,115.9246,116.1186,27134.0
2019-09-17 10:35:00,131.71,131.81,131.66,131.78,16235.0,116.1451,116.2332,116.101,116.2068,16235.0
2019-09-17 10:40:00,131.77,131.83,131.65,131.71,39555.0,116.198,116.2509,116.0922,116.1451,39555.0
2019-09-17 10:45:00,131.68,131.77,131.56,131.63,61505.0,116.1186,116.198,116.0128,116.0745,61505.0
2019-09-17 10:50:00,131.62,131.63,131.41,131.5,13881.0,116.0657,116.0745,115.8805,115.9599,13881.0
2019-09-17 10:55:00,131.47,131.55,131.28,131.31,20047.0,115.9334,116.004,115.7659,115.7923,20047.0
2019-09-17 11:00:00,131.33,131.43,131.32,131.39,25726.0,115.81,115.8982,115.8012,115.8629,25726.0
2019-09-17 11:05:00,131.37,131.49,131.36,131.45,18715.0,115.8452,115.9511,115.8364,115.9158,18715.0
2019-09-17 11:10:00,131.47,131.47,131.27,131.3,29441.0,115.9334,115.9334,115.7571,115.7835,29441.0
2019-09-17 11:15:00,131.31,131.54,131.28,131.33,59158.0,115.7923,115.9952,115.7659,115.81,59158.0
2019-09-17 11:20:00,131.41,131.77,131.32,131.76,20521.0,115.8805,116.198,115.8012,116.1892,20521.0
2019-09-17 11:25:00,131.75,131.78,131.55,131.56,44477.0,116.1803,116.2068,116.004,116.0128,44477.0
2019-09-17 11:30:00,131.53,131.59,131.44,131.53,30767.0,115.9863,116.0392,115.907,115.9863,30767.0
2019-09-17 11:35:00,131.52,131.63,131.51,131.63,5991.0,115.9775,116.0745,115.9687,116.0745,5991.0
2019-09-17 11:40:00,131.63,131.7,131.56,131.65,11145.0,116.0745,116.1362,116.0128,116.0922,11145.0
2019-09-17 11:45:00,131.63,131.63,131.53,131.57,14584.0,116.0745,116.0745,115.9863,116.0216,14584.0
2019-09-17 11:50:00,131.55,131.55,131.48,131.53,7377.0,116.004,116.004,115.9422,115.9863,7377.0
2019-09-17 11:55:00,131.52,131.75,131.51,131.75,19119.0,115.9775,116.1803,115.9687,116.1803,19119.0
2019-09-17 12:00:00,131.77,131.84,131.68,131.68,13966.0,116.198,116.2597,116.1186,116.1186,13966.0
2019-09-17 12:05:00,131.69,131.8,131.69,131.79,10557.0,116.1274,116.2244,116.1274,116.2156,10557.0
2019-09-17 12:10:00,131.78,131.79,131.64,131.64,14543.0,116.2068,116.2156,116.0833,116.0833,14543.0
2019-09-17 12:15:00,131.65,131.72,131.64,131.68,14348.0,116.0922,116.1539,116.0833,116.1186,14348.0
2019-09-17 12:20:00,131.68,131.75,131.68,131.75,11632.0,116.1186,116.1803,116.1186,116.1803,11632.0
2019-09-17 12:25:00,131.74,131.81,131.69,131.81,11159.0,116.1715,116.2332,116.1274,116.2332,11159.0
2019-09-17 12:30:00,131.81,131.9,131.81,131.89,16357.0,116.2332,116.3126,116.2332,116.3038,16357.0
2019-09-17 12:35:00,131.9,131.97,131.85,131.97,27667.0,116.3126,116.3743,116.2685,116.3743,27667.0
2019-09-17 12:40:00,131.99,132.01,131.91,131.93,25802.0,116.392,116.4096,116.3214,116.3391,25802.0
2019-09-17 12:45:00,131.91,131.99,131.91,131.95,12984.0,116.3214,116.392,116.3214,116.3567,12984.0
2019-09-17 12:50:00,131.96,132.03,131.91,131.97,12082.0,116.3655,116.4272,116.3214,116.3743,12082.0
2019-09-17 12:55:00,131.95,132.05,131.93,132.04,6575.0,116.3567,116.4449,116.3391,116.4361,6575.0
2019-09-17 13:00:00,132.07,132.09,131.96,132.04,35823.0,116.4625,116.4802,116.3655,116.4361,35823.0
2019-09-17 13:05:00,132.04,132.13,131.97,132.12,16582.0,116.4361,116.5154,116.3743,116.5066,16582.0
2019-09-17 13:10:00,132.11,132.25,132.11,132.18,21063.0,116.4978,116.6213,116.4978,116.5595,21063.0
2019-09-17 13:15:00,132.17,132.35,132.15,132.33,10434.0,116.5507,116.7094,116.5331,116.6918,10434.0
2019-09-17 13:20:00,132.32,132.44,132.28,132.43,13482.0,116.683,116.7888,116.6477,116.78,13482.0
2019-09-17 13:25:00,132.44,132.44,132.29,132.33,13578.0,116.7888,116.7888,116.6565,116.6918,13578.0
2019-09-17 13:30:00,132.33,132.34,132.22,132.26,21345.0,116.6918,116.7006,116.5948,116.6301,21345.0
2019-09-17 13:35:00,132.26,132.31,132.23,132.23,13055.0,116.6301,116.6742,116.6036,116.6036,13055.0
2019-09-17 13:40:00,132.2,132.3,132.19,132.22,14841.0,116.5772,116.6653,116.5683,116.5948,14841.0
2019-09-17 13:45:00,132.22,132.24,132.17,132.19,7588.0,116.5948,116.6124,116.5507,116.5683,7588.0
2019-09-17 13:50:00,132.21,132.27,132.18,132.22,8846.0,116.586,116.6389,116.5595,116.5948,8846.0
2019-09-17 13:55:00,132.23,132.42,132.17,132.28,38270.0,116.6036,116.7712,116.5507,116.6477,38270.0
2019-09-17 14:00:00,132.29,132.4,132.27,132.37,22957.0,116.6565,116.7535,116.6389,116.7271,22957.0
2019-09-17 14:05:00,132.38,132.41,132.31,132.33,11908.0,116.7359,116.7623,116.6742,116.6918,11908.0
2019-09-17 14:10:00,132.39,132.44,132.22,132.28,12171.0,116.7447,116.7888,116.5948,116.6477,12171.0
2019-09-17 14:15:00,132.27,132.42,132.27,132.39,7748.0,116.6389,116.7712,116.6389,116.7447,7748.0
2019-09-17 14:20:00,132.37,132.38,132.24,132.26,16058.0,116.7271,116.7359,116.6124,116.6301,16058.0
2019-09-17 14:25:00,132.26,132.27,132.19,132.22,8599.0,116.6301,116.6389,116.5683,116.5948,8599.0
2019-09-17 14:30:00,132.22,132.26,132.21,132.23,9986.0,116.5948,116.6301,116.586,116.6036,9986.0
2019-09-17 14:35:00,132.23,132.25,132.21,132.23,18802.0,116.6036,116.6213,116.586,116.6036,18802.0
2019-09-17 14:40:00,132.23,132.41,132.21,132.37,11328.0,116.6036,116.7623,116.586,116.7271,11328.0
2019-09-17 14:45:00,132.37,132.47,132.36,132.44,25895.0,116.7271,116.8153,116.7183,116.7888,25895.0
2019-09-17 14:50:00,132.45,132.45,132.31,132.35,26904.0,116.7976,116.7976,116.6742,116.7094,26904.0
2019-09-17 14:55:00,132.34,132.37,132.28,132.31,8587.0,116.7006,116.7271,116.6477,116.6742,8587.0
2019-09-17 15:00:00,132.32,132.33,132.27,132.29,11711.0,116.683,116.6918,116.6389,116.6565,11711.0
2019-09-17 15:05:00,132.3,132.36,132.26,132.28,23551.0,116.6653,116.7183,116.6301,116.6477,23551.0
2019-09-17 15:10:00,132.29,132.29,132.16,132.16,22298.0,116.6565,116.6565,116.5419,116.5419,22298.0
2019-09-17 15:15:00,132.16,132.2,132.05,132.05,15959.0,116.5419,116.5772,116.4449,116.4449,15959.0
2019-09-17 15:20:00,132.07,132.15,132.05,132.12,17575.0,116.4625,116.5331,116.4449,116.5066,17575.0
2019-09-17 15:25:00,132.12,132.14,132.09,132.11,16578.0,116.5066,116.5242,116.4802,116.4978,16578.0
2019-09-17 15:30:00,132.11,132.25,132.1,132.21,23686.0,116.4978,116.6213,116.489,116.586,23686.0
2019-09-17 15:35:00,132.2,132.23,132.17,132.19,17604.0,116.5772,116.6036,116.5507,116.5683,17604.0
2019-09-17 15:40:00,132.19,132.24,132.17,132.19,26724.0,116.5683,116.6124,116.5507,116.5683,26724.0
2019-09-17 15:45:00,132.19,132.37,132.17,132.34,31413.0,116.5683,116.7271,116.5507,116.7006,31413.0
2019-09-17 15:50:00,132.35,132.37,132.22,132.31,61140.0,116.7094,116.7271,116.5948,116.6742,61140.0
2019-09-17 15:55:00,132.3,132.32,132.1,132.16,185172.0,116.6653,116.683,116.489,116.5419,185172.0
2019-09-18 09:30:00,131.63,132.03,131.52,131.7,106628.0,116.0745,116.4272,115.9775,116.1362,106628.0
2019-09-18 09:35:00,131.66,132.03,131.37,132.03,33627.0,116.101,116.4272,115.8452,116.4272,33627.0
2019-09-18 09:40:00,132.03,132.17,131.82,132.17,23020.0,116.4272,116.5507,116.2421,116.5507,23020.0
2019-09-18 09:45:00,132.2,132.22,131.78,132.03,22377.0,116.5772,116.5948,116.2068,116.4272,22377.0
2019-09-18 09:50:00,131.94,131.94,131.71,131.86,26134.0,116.3479,116.3479,116.1451,116.2773,26134.0
2019-09-18 09:55:00,131.84,131.84,131.6,131.71,26238.0,116.2597,116.2597,116.0481,116.1451,26238.0
2019-09-18 10:00:00,131.67,131.77,131.55,131.65,34285.0,116.1098,116.198,116.004,116.0922,34285.0
2019-09-18 10:05:00,131.64,131.64,131.38,131.43,25062.0,116.0833,116.0833,115.8541,115.8982,25062.0
2019-09-18 10:10:00,131.41,131.72,131.38,131.55,46926.0,115.8805,116.1539,115.8541,116.004,46926.0
2019-09-18 10:15:00,131.58,131.83,131.55,131.68,10759.0,116.0304,116.2509,116.004,116.1186,10759.0
2019-09-18 10:20:00,131.71,131.95,131.68,131.95,17023.0,116.1451,116.3567,116.1186,116.3567,17023.0
2019-09-18 10:25:00,131.97,132.02,131.83,131.84,18226.0,116.3743,116.4184,116.2509,116.2597,18226.0
2019-09-18 10:30:00,131.88,131.93,131.73,131.78,13740.0,116.295,116.3391,116.1627,116.2068,13740.0
2019-09-18 10:35:00,131.8,131.87,131.58,131.58,14525.0,116.2244,116.2862,116.0304,116.0304,14525.0
2019-09-18 10:40:00,131.59,131.65,131.46,131.49,16145.0,116.0392,116.0922,115.9246,115.9511,16145.0
2019-09-18 10:45:00,131.47,131.54,131.37,131.44,15584.0,115.9334,115.9952,115.8452,115.907,15584.0
2019-09-18 10:50:00,131.43,131.43,131.16,131.16,22840.0,115.8982,115.8982,115.6601,115.6601,22840.0
2019-09-18 10:55:00,131.16,131.21,130.89,130.95,63795.0,115.6601,115.7042,115.422,115.4749,63795.0
2019-09-18 11:00:00,130.93,131.17,130.89,131.16,63601.0,115.4572,115.6689,115.422,115.6601,63601.0
2019-09-18 11:05:00,131.13,131.15,130.95,131.03,30132.0,115.6336,115.6512,115.4749,115.5454,30132.0
2019-09-18 11:10:00,131.02,131.05,130.91,130.93,21181.0,115.5366,115.5631,115.4396,115.4572,21181.0
2019-09-18 11:15:00,130.95,131.08,130.94,131.07,17763.0,115.4749,115.5895,115.4661,115.5807,17763.0
2019-09-18 11:20:00,131.06,131.09,130.98,131.0,31567.0,115.5719,115.5983,115.5013,115.519,31567.0
2019-09-18 11:25:00,131.0,131.05,130.93,130.95,14220.0,115.519,115.5631,115.4572,115.4749,14220.0
2019-09-18 11:30:00,130.97,130.97,130.65,130.65,17423.0,115.4925,115.4925,115.2103,115.2103,17423.0
2019-09-18 11:35:00,130.63,130.65,130.28,130.33,38885.0,115.1927,115.2103,114.8841,114.9281,38885.0
2019-09-18 11:40:00,130.34,130.42,130.23,130.41,22363.0,114.937,115.0075,114.84,114.9987,22363.0
2019-09-18 11:45:00,130.42,130.44,130.19,130.28,28473.0,115.0075,115.0251,114.8047,114.8841,28473.0
2019-09-18 11:50:00,130.28,130.29,130.08,130.11,32896.0,114.8841,114.8929,114.7077,114.7341,32896.0
2019-09-18 11:55:00,130.07,130.3,130.05,130.29,50465.0,114.6989,114.9017,114.6812,114.8929,50465.0
2019-09-18 12:00:00,130.28,130.32,130.03,130.19,68090.0,114.8841,114.9193,114.6636,114.8047,68090.0
2019-09-18 12:05:00,130.16,130.36,130.15,130.25,42939.0,114.7782,114.9546,114.7694,114.8576,42939.0
2019-09-18 12:10:00,130.28,130.28,130.13,130.2,30308.0,114.8841,114.8841,114.7518,114.8135,30308.0
2019-09-18 12:15:00,130.19,130.26,130.13,130.24,44216.0,114.8047,114.8664,114.7518,114.8488,44216.0
2019-09-18 12:20:00,130.24,130.35,130.22,130.35,11201.0,114.8488,114.9458,114.8311,114.9458,11201.0
2019-09-18 12:25:00,130.35,130.44,130.35,130.44,10664.0,114.9458,115.0251,114.9458,115.0251,10664.0
2019-09-18 12:30:00,130.42,130.43,130.22,130.24,19593.0,115.0075,115.0163,114.8311,114.8488,19593.0
2019-09-18 12:35:00,130.23,130.29,130.21,130.28,19175.0,114.84,114.8929,114.8223,114.8841,19175.0
2019-09-18 12:40:00,130.25,130.29,130.14,130.29,16560.0,114.8576,114.8929,114.7606,114.8929,16560.0
2019-09-18 12:45:00,130.29,130.53,130.28,130.51,9714.0,114.8929,115.1045,114.8841,115.0869,9714.0
2019-09-18 12:50:00,130.54,130.69,130.51,130.54,16555.0,115.1133,115.2456,115.0869,115.1133,16555.0
2019-09-18 12:55:00,130.55,130.6,130.4,130.4,11682.0,115.1221,115.1662,114.9899,114.9899,11682.0
2019-09-18 13:00:00,130.4,130.49,130.37,130.4,12136.0,114.9899,115.0692,114.9634,114.9899,12136.0
2019-09-18 13:05:00,130.37,130.5,130.35,130.42,13354.0,114.9634,115.0781,114.9458,115.0075,13354.0
2019-09-18 13:10:00,130.4,130.54,130.33,130.51,16286.0,114.9899,115.1133,114.9281,115.0869,16286.0
2019-09-18 13:15:00,130.5,130.6,130.49,130.51,14726.0,115.0781,115.1662,115.0692,115.0869,14726.0
2019-09-18 13:20:00,130.51,130.55,130.47,130.52,7232.0,115.0869,115.1221,115.0516,115.0957,7232.0
2019-09-18 13:25:00,130.52,130.53,130.27,130.28,17722.0,115.0957,115.1045,114.8752,114.8841,17722.0
2019-09-18 13:30:00,130.3,130.37,130.27,130.3,8913.0,114.9017,114.9634,114.8752,114.9017,8913.0
2019-09-18 13:35:00,130.29,130.47,130.27,130.46,15036.0,114.8929,115.0516,114.8752,115.0428,15036.0
2019-09-18 13:40:00,130.45,130.5,130.43,130.47,9748.0,115.034,115.0781,115.0163,115.0516,9748.0
2019-09-18 13:45:00,130.46,130.46,130.4,130.43,11256.0,115.0428,115.0428,114.9899,115.0163,11256.0
2019-09-18 13:50:00,130.45,130.57,130.41,130.54,17015.0,115.034,115.1398,114.9987,115.1133,17015.0
2019-09-18 13:55:00,130.54,130.64,130.44,130.61,21036.0,115.1133,115.2015,115.0251,115.1751,21036.0
2019-09-18 14:00:00,130.53,130.91,130.14,130.44,25817.0,115.1045,115.4396,114.7606,115.0251,25817.0
2019-09-18 14:05:00,130.51,130.75,130.32,130.33,14182.0,115.0869,115.2985,114.9193,114.9281,14182.0
2019-09-18 14:10:00,130.27,130.31,129.84,129.89,77917.0,114.8752,114.9105,114.4961,114.5401,77917.0
2019-09-18 14:15:00,129.91,130.12,129.72,130.01,46940.0,114.5578,114.743,114.3902,114.646,46940.0
2019-09-18 14:20:00,129.99,130.19,129.84,130.07,20337.0,114.6283,114.8047,114.4961,114.6989,20337.0
2019-09-18 14:25:00,130.05,130.1,129.95,130.03,12524.0,114.6812,114.7253,114.5931,114.6636,12524.0
2019-09-18 14:30:00,130.03,130.03,129.72,129.94,23342.0,114.6636,114.6636,114.3902,114.5842,23342.0
2019-09-18 14:35:00,130.0,130.0,129.72,129.91,14223.0,114.6371,114.6371,114.3902,114.5578,14223.0
2019-09-18 14:40:00,129.92,130.09,129.86,130.04,27264.0,114.5666,114.7165,114.5137,114.6724,27264.0
2019-09-18 14:45:00,130.0,130.02,129.76,129.98,18595.0,114.6371,114.6548,114.4255,114.6195,18595.0
2019-09-18 14:50:00,129.99,130.15,129.96,130.1,11043.0,114.6283,114.7694,114.6019,114.7253,11043.0
2019-09-18 14:55:00,130.15,130.18,130.0,130.04,14232.0,114.7694,114.7959,114.6371,114.6724,14232.0
2019-09-18 15:00:00,130.02,130.12,129.86,129.97,21626.0,114.6548,114.743,114.5137,114.6107,21626.0
2019-09-18 15:05:00,129.95,130.16,129.94,130.15,14047.0,114.5931,114.7782,114.5842,114.7694,14047.0
2019-09-18 15:10:00,130.14,130.33,130.14,130.28,15624.0,114.7606,114.9281,114.7606,114.8841,15624.0
2019-09-18 15:15:00,130.29,130.57,130.24,130.51,29459.0,114.8929,115.1398,114.8488,115.0869,29459.0
2019-09-18 15:20:00,130.5,130.55,130.4,130.5,19954.0,115.0781,115.1221,114.9899,115.0781,19954.0
2019-09-18 15:25:00,130.49,130.56,130.44,130.47,17761.0,115.0692,115.131,115.0251,115.0516,17761.0
2019-09-18 15:30:00,130.5,130.88,130.49,130.87,29467.0,115.0781,115.4132,115.0692,115.4043,29467.0
2019-09-18 15:35:00,130.85,131.02,130.79,130.89,29697.0,115.3867,115.5366,115.3338,115.422,29697.0
2019-09-18 15:40:00,130.89,131.02,130.8,130.98,30388.0,115.422,115.5366,115.3426,115.5013,30388.0
2019-09-18 15:45:00,131.0,131.03,130.86,130.96,30954.0,115.519,115.5454,115.3955,115.4837,30954.0
2019-09-18 15:50:00,130.94,130.96,130.82,130.91,57961.0,115.4661,115.4837,115.3602,115.4396,57961.0
2019-09-18 15:55:00,130.94,131.17,130.93,131.05,130330.0,115.4661,115.6689,115.4572,115.5631,130330.0
2019-09-19 09:30:00,131.47,132.03,131.27,131.83,55229.0,115.9334,116.4272,115.7571,116.2509,55229.0
2019-09-19 09:35:00,131.78,131.81,130.93,130.94,29050.0,116.2068,116.2332,115.4572,115.4661,29050.0
2019-09-19 09:40:00,130.93,131.12,130.33,130.33,33016.0,115.4572,115.6248,114.9281,114.9281,33016.0
2019-09-19 09:45:00,130.32,130.32,129.97,130.06,50083.0,114.9193,114.9193,114.6107,114.6901,50083.0
2019-09-19 09:50:00,130.13,130.31,130.06,130.28,35096.0,114.7518,114.9105,114.6901,114.8841,35096.0
2019-09-19 09:55:00,130.26,130.34,130.19,130.29,40775.0,114.8664,114.937,114.8047,114.8929,40775.0
2019-09-19 10:00:00,130.26,130.52,130.24,130.3,19526.0,114.8664,115.0957,114.8488,114.9017,19526.0
2019-09-19 10:05:00,130.37,130.41,130.28,130.28,11496.0,114.9634,114.9987,114.8841,114.8841,11496.0
2019-09-19 10:10:00,130.27,130.45,130.24,130.45,11459.0,114.8752,115.034,114.8488,115.034,11459.0
2019-09-19 10:15:00,130.46,130.49,130.33,130.39,18897.0,115.0428,115.0692,114.9281,114.9811,18897.0
2019-09-19 10:20:00,130.41,130.58,130.3,130.55,23455.0,114.9987,115.1486,114.9017,115.1221,23455.0
2019-09-19 10:25:00,130.55,130.57,130.38,130.38,13024.0,115.1221,115.1398,114.9722,114.9722,13024.0
2019-09-19 10:30:00,130.38,130.47,130.3,130.4,43512.0,114.9722,115.0516,114.9017,114.9899,43512.0
2019-09-19 10:35:00,130.4,130.48,130.31,130.37,28777.0,114.9899,115.0604,114.9105,114.9634,28777.0
2019-09-19 10:40:00,130.37,130.4,130.15,130.2,19001.0,114.9634,114.9899,114.7694,114.8135,19001.0
2019-09-19 10:45:00,130.19,130.44,130.19,130.34,9116.0,114.8047,115.0251,114.8047,114.937,9116.0
2019-09-19 10:50:00,130.32,130.37,130.25,130.31,9369.0,114.9193,114.9634,114.8576,114.9105,9369.0
2019-09-19 10:55:00,130.32,130.37,130.16,130.2,22228.0,114.9193,114.9634,114.7782,114.8135,22228.0
2019-09-19 11:00:00,130.2,130.35,130.16,130.35,20868.0,114.8135,114.9458,114.7782,114.9458,20868.0
2019-09-19 11:05:00,130.35,130.36,130.25,130.3,18788.0,114.9458,114.9546,114.8576,114.9017,18788.0
2019-09-19 11:10:00,130.31,130.41,130.29,130.38,15175.0,114.9105,114.9987,114.8929,114.9722,15175.0
2019-09-19 11:15:00,130.36,130.51,130.3,130.5,18874.0,114.9546,115.0869,114.9017,115.0781,18874.0
2019-09-19 11:20:00,130.52,130.62,130.52,130.55,24226.0,115.0957,115.1839,115.0957,115.1221,24226.0
2019-09-19 11:25:00,130.55,130.55,130.46,130.49,12219.0,115.1221,115.1221,115.0428,115.0692,12219.0
2019-09-19 11:30:00,130.5,130.76,130.48,130.74,39477.0,115.0781,115.3073,115.0604,115.2897,39477.0
2019-09-19 11:35:00,130.72,130.77,130.59,130.72,26819.0,115.2721,115.3162,115.1574,115.2721,26819.0
2019-09-19 11:40:00,130.7,130.7,130.41,130.42,21202.0,115.2544,115.2544,114.9987,115.0075,21202.0
2019-09-19 11:45:00,130.41,130.43,130.36,130.38,11649.0,114.9987,115.0163,114.9546,114.9722,11649.0
2019-09-19 11:50:00,130.36,130.45,130.29,130.35,10616.0,114.9546,115.034,114.8929,114.9458,10616.0
2019-09-19 11:55:00,130.37,130.59,130.37,130.49,11861.0,114.9634,115.1574,114.9634,115.0692,11861.0
2019-09-19 12:00:00,130.53,130.64,130.49,130.5,39902.0,115.1045,115.2015,115.0692,115.0781,39902.0
2019-09-19 12:05:00,130.52,130.6,130.45,130.5,20740.0,115.0957,115.1662,115.034,115.0781,20740.0
2019-09-19 12:10:00,130.45,130.58,130.39,130.54,39630.0,115.034,115.1486,114.9811,115.1133,39630.0
2019-09-19 12:15:00,130.53,130.53,130.41,130.44,10035.0,115.1045,115.1045,114.9987,115.0251,10035.0
2019-09-19 12:20:00,130.44,130.47,130.34,130.39,13339.0,115.0251,115.0516,114.937,114.9811,13339.0
2019-09-19 12:25:00,130.44,130.44,130.3,130.34,12445.0,115.0251,115.0251,114.9017,114.937,12445.0
2019-09-19 12:30:00,130.31,130.53,130.29,130.5,18616.0,114.9105,115.1045,114.8929,115.0781,18616.0
2019-09-19 12:35:00,130.49,130.6,130.48,130.59,37734.0,115.0692,115.1662,115.0604,115.1574,37734.0
2019-09-19 12:40:00,130.63,130.82,130.56,130.82,17112.0,115.1927,115.3602,115.131,115.3602,17112.0
2019-09-19 12:45:00,130.81,130.87,130.78,130.78,13456.0,115.3514,115.4043,115.325,115.325,13456.0
2019-09-19 12:50:00,130.78,130.79,130.65,130.67,9184.0,115.325,115.3338,115.2103,115.228,9184.0
2019-09-19 12:55:00,130.67,130.78,130.63,130.63,10434.0,115.228,115.325,115.1927,115.1927,10434.0
2019-09-19 13:00:00,130.61,130.73,130.54,130.73,10042.0,115.1751,115.2809,115.1133,115.2809,10042.0
2019-09-19 13:05:00,130.75,130.81,130.59,130.59,8172.0,115.2985,115.3514,115.1574,115.1574,8172.0
2019-09-19 13:10:00,130.58,130.61,130.55,130.56,9660.0,115.1486,115.1751,115.1221,115.131,9660.0
2019-09-19 13:15:00,130.56,130.59,130.5,130.5,13096.0,115.131,115.1574,115.0781,115.0781,13096.0
2019-09-19 13:20:00,130.5,130.53,130.43,130.51,15471.0,115.0781,115.1045,115.0163,115.0869,15471.0
2019-09-19 13:25:00,130.5,130.54,130.43,130.52,7780.0,115.0781,115.1133,115.0163,115.0957,7780.0
2019-09-19 13:30:00,130.52,130.56,130.19,130.42,39657.0,115.0957,115.131,114.8047,115.0075,39657.0
2019-09-19 13:35:00,130.45,130.52,130.38,130.5,13705.0,115.034,115.0957,114.9722,115.0781,13705.0
2019-09-19 13:40:00,130.49,130.53,130.38,130.42,24359.0,115.0692,115.1045,114.9722,115.0075,24359.0
2019-09-19 13:45:00,130.42,130.44,130.35,130.41,22487.0,115.0075,115.0251,114.9458,114.9987,22487.0
2019-09-19 13:50:00,130.39,130.59,130.38,130.57,11181.0,114.9811,115.1574,114.9722,115.1398,11181.0
2019-09-19 13:55:00,130.56,130.6,130.48,130.6,12428.0,115.131,115.1662,115.0604,115.1662,12428.0
2019-09-19 14:00:00,130.58,130.6,130.47,130.49,12555.0,115.1486,115.1662,115.0516,115.0692,12555.0
2019-09-19 14:05:00,130.47,130.54,130.45,130.54,9105.0,115.0516,115.1133,115.034,115.1133,9105.0
2019-09-19 14:10:00,130.51,130.55,130.48,130.52,14009.0,115.0869,115.1221,115.0604,115.0957,14009.0
2019-09-19 14:15:00,130.53,130.58,130.5,130.58,13534.0,115.1045,115.1486,115.0781,115.1486,13534.0
2019-09-19 14:20:00,130.6,130.67,130.58,130.63,15188.0,115.1662,115.228,115.1486,115.1927,15188.0
2019-09-19 14:25:00,130.61,130.79,130.61,130.65,42026.0,115.1751,115.3338,115.1751,115.2103,42026.0
2019-09-19 14:30:00,130.63,130.63,130.47,130.56,23794.0,115.1927,115.1927,115.0516,115.131,23794.0
2019-09-19 14:35:00,130.57,130.57,130.49,130.55,16478.0,115.1398,115.1398,115.0692,115.1221,16478.0
2019-09-19 14:40:00,130.57,130.59,130.5,130.58,25743.0,115.1398,115.1574,115.0781,115.1486,25743.0
2019-09-19 14:45:00,130.56,130.58,130.47,130.49,22490.0,115.131,115.1486,115.0516,115.0692,22490.0
2019-09-19 14:50:00,130.49,130.52,130.4,130.48,22849.0,115.0692,115.0957,114.9899,115.0604,22849.0
2019-09-19 14:55:00,130.48,130.49,130.44,130.47,19014.0,115.0604,115.0692,115.0251,115.0516,19014.0
2019-09-19 15:00:00,130.45,130.54,130.32,130.4,32742.0,115.034,115.1133,114.9193,114.9899,32742.0
2019-09-19 15:05:00,130.39,130.39,130.24,130.25,16510.0,114.9811,114.9811,114.8488,114.8576,16510.0
2019-09-19 15:10:00,130.24,130.27,130.2,130.2,20666.0,114.8488,114.8752,114.8135,114.8135,20666.0
2019-09-19 15:15:00,130.2,130.33,130.18,130.31,19974.0,114.8135,114.9281,114.7959,114.9105,19974.0
2019-09-19 15:20:00,130.31,130.38,130.28,130.29,17484.0,114.9105,114.9722,114.8841,114.8929,17484.0
2019-09-19 15:25:00,130.29,130.34,130.24,130.3,27292.0,114.8929,114.937,114.8488,114.9017,27292.0
2019-09-19 15:30:00,130.28,130.28,130.06,130.14,35043.0,114.8841,114.8841,114.6901,114.7606,35043.0
2019-09-19 15:35:00,130.14,130.35,130.11,130.25,34722.0,114.7606,114.9458,114.7341,114.8576,34722.0
2019-09-19 15:40:00,130.25,130.26,130.13,130.24,22424.0,114.8576,114.8664,114.7518,114.8488,22424.0
2019-09-19 15:45:00,130.22,130.23,130.03,130.05,32099.0,114.8311,114.84,114.6636,114.6812,32099.0
2019-09-19 15:50:00,130.03,130.06,129.87,129.99,73655.0,114.6636,114.6901,114.5225,114.6283,73655.0
2019-09-19 15:55:00,129.99,130.23,129.89,130.11,195733.0,114.6283,114.84,114.5401,114.7341,195733.0
2019-09-20 09:30:00,130.01,130.8,129.65,130.8,1142032.0,114.646,115.3426,114.3285,115.3426,1142032.0
2019-09-20 09:35:00,130.75,130.87,130.16,130.31,24522.0,115.2985,115.4043,114.7782,114.9105,24522.0
2019-09-20 09:40:00,130.3,130.99,130.26,130.33,27002.0,114.9017,115.5102,114.8664,114.9281,27002.0
2019-09-20 09:45:00,130.44,130.45,129.66,129.82,22861.0,115.0251,115.034,114.3373,114.4784,22861.0
2019-09-20 09:50:00,129.81,130.25,129.76,130.1,25504.0,114.4696,114.8576,114.4255,114.7253,25504.0
2019-09-20 09:55:00,130.05,130.31,130.03,130.21,34145.0,114.6812,114.9105,114.6636,114.8223,34145.0
2019-09-20 10:00:00,130.24,130.52,130.23,130.34,24641.0,114.8488,115.0957,114.84,114.937,24641.0
2019-09-20 10:05:00,130.37,130.47,130.14,130.37,22727.0,114.9634,115.0516,114.7606,114.9634,22727.0
2019-09-20 10:10:00,130.39,130.61,130.39,130.45,30373.0,114.9811,115.1751,114.9811,115.034,30373.0
2019-09-20 10:15:00,130.46,130.55,130.39,130.48,25436.0,115.0428,115.1221,114.9811,115.0604,25436.0
2019-09-20 10:20:00,130.5,130.68,130.44,130.62,29213.0,115.0781,115.2368,115.0251,115.1839,29213.0
2019-09-20 10:25:00,130.62,130.67,130.44,130.59,37101.0,115.1839,115.228,115.0251,115.1574,37101.0
2019-09-20 10:30:00,130.61,130.83,130.61,130.72,33637.0,115.1751,115.3691,115.1751,115.2721,33637.0
2019-09-20 10:35:00,130.73,130.75,130.52,130.55,16967.0,115.2809,115.2985,115.0957,115.1221,16967.0
2019-09-20 10:40:00,130.58,130.64,130.39,130.43,16796.0,115.1486,115.2015,114.9811,115.0163,16796.0
2019-09-20 10:45:00,130.41,130.5,130.32,130.42,21692.0,114.9987,115.0781,114.9193,115.0075,21692.0
2019-09-20 10:50:00,130.41,130.43,130.14,130.17,32903.0,114.9987,115.0163,114.7606,114.7871,32903.0
2019-09-20 10:55:00,130.13,130.35,130.13,130.29,20731.0,114.7518,114.9458,114.7518,114.8929,20731.0
2019-09-20 11:00:00,130.29,130.35,130.21,130.28,15445.0,114.8929,114.9458,114.8223,114.8841,15445.0
2019-09-20 11:05:00,130.26,130.37,130.18,130.32,11612.0,114.8664,114.9634,114.7959,114.9193,11612.0
2019-09-20 11:10:00,130.31,130.33,130.19,130.21,13274.0,114.9105,114.9281,114.8047,114.8223,13274.0
2019-09-20 11:15:00,130.21,130.26,130.06,130.09,17138.0,114.8223,114.8664,114.6901,114.7165,17138.0
2019-09-20 11:20:00,130.12,130.28,130.05,130.21,17161.0,114.743,114.8841,114.6812,114.8223,17161.0
2019-09-20 11:25:00,130.21,130.21,129.96,129.98,42324.0,114.8223,114.8223,114.6019,114.6195,42324.0
2019-09-20 11:30:00,129.97,130.01,129.88,129.99,21130.0,114.6107,114.646,114.5313,114.6283,21130.0
2019-09-20 11:35:00,130.0,130.02,129.84,129.93,15184.0,114.6371,114.6548,114.4961,114.5754,15184.0
2019-09-20 11:40:00,129.97,130.08,129.95,130.02,13143.0,114.6107,114.7077,114.5931,114.6548,13143.0
2019-09-20 11:45:00,130.0,130.05,129.91,130.03,16611.0,114.6371,114.6812,114.5578,114.6636,16611.0
2019-09-20 11:50:00,130.02,130.16,129.99,130.15,10480.0,114.6548,114.7782,114.6283,114.7694,10480.0
2019-09-20 11:55:00,130.15,130.28,130.13,130.28,11028.0,114.7694,114.8841,114.7518,114.8841,11028.0
2019-09-20 12:00:00,130.26,130.33,130.2,130.2,12858.0,114.8664,114.9281,114.8135,114.8135,12858.0
2019-09-20 12:05:00,130.2,130.21,130.1,130.18,16296.0,114.8135,114.8223,114.7253,114.7959,16296.0
2019-09-20 12:10:00,130.2,130.35,130.2,130.33,9248.0,114.8135,114.9458,114.8135,114.9281,9248.0
2019-09-20 12:15:00,130.35,130.35,130.23,130.24,7226.0,114.9458,114.9458,114.84,114.8488,7226.0
2019-09-20 12:20:00,130.24,130.34,130.24,130.24,14113.0,114.8488,114.937,114.8488,114.8488,14113.0
2019-09-20 12:25:00,130.27,130.29,130.11,130.15,9731.0,114.8752,114.8929,114.7341,114.7694,9731.0
2019-09-20 12:30:00,130.19,130.19,130.06,130.1,9878.0,114.8047,114.8047,114.6901,114.7253,9878.0
2019-09-20 12:35:00,130.1,130.15,130.06,130.07,17226.0,114.7253,114.7694,114.6901,114.6989,17226.0
2019-09-20 12:40:00,130.07,130.1,130.0,130.06,39900.0,114.6989,114.7253,114.6371,114.6901,39900.0
2019-09-20 12:45:00,130.05,130.08,130.01,130.03,7609.0,114.6812,114.7077,114.646,114.6636,7609.0
2019-09-20 12:50:00,130.07,130.17,130.05,130.15,7848.0,114.6989,114.7871,114.6812,114.7694,7848.0
2019-09-20 12:55:00,130.13,130.2,130.09,130.2,14444.0,114.7518,114.8135,114.7165,114.8135,14444.0
2019-09-20 13:00:00,130.21,130.27,130.19,130.24,12089.0,114.8223,114.8752,114.8047,114.8488,12089.0
2019-09-20 13:05:00,130.26,130.29,130.16,130.16,20465.0,114.8664,114.8929,114.7782,114.7782,20465.0
2019-09-20 13:10:00,130.16,130.16,129.0,129.02,95305.0,114.7782,114.7782,113.7553,113.773,95305.0
2019-09-20 13:15:00,129.0,129.11,128.18,129.01,133824.0,113.7553,113.8523,113.0322,113.7641,133824.0
2019-09-20 13:20:00,128.97,129.05,128.72,128.86,49150.0,113.7289,113.7994,113.5084,113.6319,49150.0
2019-09-20 13:25:00,128.82,129.0,128.68,128.71,56936.0,113.5966,113.7553,113.4731,113.4996,56936.0
2019-09-20 13:30:00,128.7,128.86,128.54,128.84,51797.0,113.4908,113.6319,113.3497,113.6142,51797.0
2019-09-20 13:35:00,128.83,128.98,128.65,128.67,17697.0,113.6054,113.7377,113.4467,113.4643,17697.0
2019-09-20 13:40:00,128.68,128.79,128.51,128.68,40255.0,113.4731,113.5701,113.3232,113.4731,40255.0
2019-09-20 13:45:00,128.66,128.77,128.53,128.58,28597.0,113.4555,113.5525,113.3409,113.385,28597.0
2019-09-20 13:50:00,128.6,128.6,128.33,128.4,55773.0,113.4026,113.4026,113.1645,113.2262,55773.0
2019-09-20 13:55:00,128.36,128.78,128.31,128.78,55019.0,113.191,113.5613,113.1469,113.5613,55019.0
2019-09-20 14:00:00,128.81,129.05,128.6,128.69,64479.0,113.5878,113.7994,113.4026,113.482,64479.0
2019-09-20 14:05:00,128.65,128.76,128.58,128.69,33237.0,113.4467,113.5437,113.385,113.482,33237.0
2019-09-20 14:10:00,128.67,128.76,128.62,128.67,14753.0,113.4643,113.5437,113.4202,113.4643,14753.0
2019-09-20 14:15:00,128.69,128.78,128.6,128.65,32690.0,113.482,113.5613,113.4026,113.4467,32690.0
2019-09-20 14:20:00,128.63,128.75,128.56,128.57,36740.0,113.429,113.5349,113.3673,113.3761,36740.0
2019-09-20 14:25:00,128.58,128.65,128.54,128.61,20365.0,113.385,113.4467,113.3497,113.4114,20365.0
2019-09-20 14:30:00,128.6,128.7,128.58,128.63,13361.0,113.4026,113.4908,113.385,113.429,13361.0
2019-09-20 14:35:00,128.62,128.73,128.61,128.64,19020.0,113.4202,113.5172,113.4114,113.4379,19020.0
2019-09-20 14:40:00,128.64,128.75,128.62,128.67,23182.0,113.4379,113.5349,113.4202,113.4643,23182.0
2019-09-20 14:45:00,128.67,128.71,128.57,128.61,19101.0,113.4643,113.4996,113.3761,113.4114,19101.0
2019-09-20 14:50:00,128.61,128.65,128.58,128.65,18792.0,113.4114,113.4467,113.385,113.4467,18792.0
2019-09-20 14:55:00,128.62,128.63,128.5,128.5,19668.0,113.4202,113.429,113.3144,113.3144,19668.0
2019-09-20 15:00:00,128.51,128.59,128.43,128.52,26138.0,113.3232,113.3938,113.2527,113.332,26138.0
2019-09-20 15:05:00,128.5,128.55,128.39,128.4,18993.0,113.3144,113.3585,113.2174,113.2262,18993.0
2019-09-20 15:10:00,128.41,128.42,128.24,128.36,25492.0,113.235,113.2439,113.0851,113.191,25492.0
2019-09-20 15:15:00,128.35,128.42,128.3,128.31,20060.0,113.1821,113.2439,113.138,113.1469,20060.0
2019-09-20 15:20:00,128.31,128.31,128.1,128.11,41482.0,113.1469,113.1469,112.9617,112.9705,41482.0
2019-09-20 15:25:00,128.1,128.15,127.87,128.07,71026.0,112.9617,113.0058,112.7589,112.9352,71026.0
2019-09-20 15:30:00,128.09,128.12,127.96,127.99,52841.0,112.9529,112.9793,112.8382,112.8647,52841.0
2019-09-20 15:35:00,127.99,128.27,127.98,128.25,61039.0,112.8647,113.1116,112.8559,113.094,61039.0
2019-09-20 15:40:00,128.26,128.39,128.12,128.21,78151.0,113.1028,113.2174,112.9793,113.0587,78151.0
2019-09-20 15:45:00,128.23,128.23,127.9,127.95,88438.0,113.0763,113.0763,112.7853,112.8294,88438.0
2019-09-20 15:50:00,127.95,128.46,127.94,128.37,107576.0,112.8294,113.2791,112.8206,113.1998,107576.0
2019-09-20 15:55:00,128.36,128.52,128.11,128.14,229680.0,113.191,113.332,112.9705,112.997,229680.0
2019-09-23 09:30:00,127.34,128.16,127.01,128.09,148212.0,112.2915,113.0146,112.0005,112.9529,148212.0
2019-09-23 09:35:00,128.15,128.42,127.56,127.62,63053.0,113.0058,113.2439,112.4855,112.5384,63053.0
2019-09-23 09:40:00,127.59,127.87,127.44,127.73,38202.0,112.5119,112.7589,112.3797,112.6354,38202.0
2019-09-23 09:45:00,127.78,128.01,127.66,127.73,18129.0,112.6795,112.8823,112.5737,112.6354,18129.0
2019-09-23 09:50:00,127.69,127.87,127.36,127.36,34535.0,112.6001,112.7589,112.3091,112.3091,34535.0
2019-09-23 09:55:00,127.36,127.38,127.08,127.13,18867.0,112.3091,112.3268,112.0622,112.1063,18867.0
2019-09-23 10:00:00,127.13,127.14,126.71,126.76,39520.0,112.1063,112.1151,111.7359,111.78,39520.0
2019-09-23 10:05:00,126.77,126.84,126.34,126.36,74012.0,111.7889,111.8506,111.4097,111.4273,74012.0
2019-09-23 10:10:00,126.35,126.58,126.35,126.37,49159.0,111.4185,111.6213,111.4185,111.4361,49159.0
2019-09-23 10:15:00,126.38,127.01,126.38,126.92,50321.0,111.4449,112.0005,111.4449,111.9211,50321.0
2019-09-23 10:20:00,126.86,127.08,126.83,126.91,36692.0,111.8682,112.0622,111.8418,111.9123,36692.0
2019-09-23 10:25:00,126.91,127.04,126.71,126.99,14705.0,111.9123,112.0269,111.7359,111.9829,14705.0
2019-09-23 10:30:00,127.05,127.16,126.98,127.0,31994.0,112.0358,112.1328,111.974,111.9917,31994.0
2019-09-23 10:35:00,127.0,127.02,126.83,126.84,27244.0,111.9917,112.0093,111.8418,111.8506,27244.0
2019-09-23 10:40:00,126.86,126.99,126.85,126.93,24147.0,111.8682,111.9829,111.8594,111.9299,24147.0
2019-09-23 10:45:00,126.94,127.01,126.86,126.96,17040.0,111.9388,112.0005,111.8682,111.9564,17040.0
2019-09-23 10:50:00,126.95,127.18,126.92,127.11,34708.0,111.9476,112.1504,111.9211,112.0887,34708.0
2019-09-23 10:55:00,127.11,127.24,127.1,127.15,18817.0,112.0887,112.2033,112.0799,112.1239,18817.0
2019-09-23 11:00:00,127.16,127.27,127.12,127.19,30756.0,112.1328,112.2298,112.0975,112.1592,30756.0
2019-09-23 11:05:00,127.2,127.26,127.13,127.17,15640.0,112.168,112.2209,112.1063,112.1416,15640.0
2019-09-23 11:10:00,127.18,127.25,127.14,127.22,29194.0,112.1504,112.2121,112.1151,112.1857,29194.0
2019-09-23 11:15:00,127.23,127.48,127.22,127.46,19054.0,112.1945,112.4149,112.1857,112.3973,19054.0
2019-09-23 11:20:00,127.54,127.75,127.49,127.73,21858.0,112.4679,112.653,112.4238,112.6354,21858.0
2019-09-23 11:25:00,127.72,127.8,127.65,127.69,28792.0,112.6266,112.6971,112.5649,112.6001,28792.0
2019-09-23 11:30:00,127.68,127.8,127.54,127.54,17059.0,112.5913,112.6971,112.4679,112.4679,17059.0
2019-09-23 11:35:00,127.52,127.62,127.5,127.61,7773.0,112.4502,112.5384,112.4326,112.5296,7773.0
2019-09-23 11:40:00,127.61,127.78,127.6,127.72,14933.0,112.5296,112.6795,112.5208,112.6266,14933.0
2019-09-23 11:45:00,127.73,127.83,127.67,127.73,12107.0,112.6354,112.7236,112.5825,112.6354,12107.0
2019-09-23 11:50:00,127.76,127.87,127.69,127.83,10035.0,112.6619,112.7589,112.6001,112.7236,10035.0
2019-09-23 11:55:00,127.84,127.92,127.81,127.91,5847.0,112.7324,112.803,112.706,112.7941,5847.0
2019-09-23 12:00:00,127.9,127.9,127.7,127.73,13196.0,112.7853,112.7853,112.6089,112.6354,13196.0
2019-09-23 12:05:00,127.73,127.78,127.6,127.7,28221.0,112.6354,112.6795,112.5208,112.6089,28221.0
2019-09-23 12:10:00,127.68,127.71,127.6,127.62,21569.0,112.5913,112.6178,112.5208,112.5384,21569.0
2019-09-23 12:15:00,127.64,127.83,127.64,127.79,26041.0,112.556,112.7236,112.556,112.6883,26041.0
2019-09-23 12:20:00,127.78,127.78,127.64,127.73,11382.0,112.6795,112.6795,112.556,112.6354,11382.0
2019-09-23 12:25:00,127.74,127.85,127.74,127.79,48412.0,112.6442,112.7412,112.6442,112.6883,48412.0
2019-09-23 12:30:00,127.81,127.9,127.77,127.9,18084.0,112.706,112.7853,112.6707,112.7853,18084.0
2019-09-23 12:35:00,127.9,127.97,127.89,127.95,4366.0,112.7853,112.847,112.7765,112.8294,4366.0
2019-09-23 12:40:00,127.95,127.96,127.9,127.95,7601.0,112.8294,112.8382,112.7853,112.8294,7601.0
2019-09-23 12:45:00,127.96,128.0,127.91,127.93,15063.0,112.8382,112.8735,112.7941,112.8118,15063.0
2019-09-23 12:50:00,127.95,127.96,127.88,127.96,6795.0,112.8294,112.8382,112.7677,112.8382,6795.0
2019-09-23 12:55:00,127.95,127.97,127.86,127.93,5718.0,112.8294,112.847,112.75,112.8118,5718.0
2019-09-23 13:00:00,127.94,128.09,127.91,128.07,21841.0,112.8206,112.9529,112.7941,112.9352,21841.0
2019-09-23 13:05:00,128.04,128.1,128.01,128.08,18845.0,112.9088,112.9617,112.8823,112.944,18845.0
2019-09-23 13:10:00,128.1,128.12,128.04,128.06,3039.0,112.9617,112.9793,112.9088,112.9264,3039.0
2019-09-23 13:15:00,128.07,128.13,128.07,128.09,6668.0,112.9352,112.9881,112.9352,112.9529,6668.0
2019-09-23 13:20:00,128.09,128.1,128.06,128.09,3962.0,112.9529,112.9617,112.9264,112.9529,3962.0
2019-09-23 13:25:00,128.1,128.1,128.0,128.04,9821.0,112.9617,112.9617,112.8735,112.9088,9821.0
2019-09-23 13:30:00,128.04,128.07,128.02,128.04,7552.0,112.9088,112.9352,112.8911,112.9088,7552.0
2019-09-23 13:35:00,128.05,128.19,128.05,128.19,14406.0,112.9176,113.041,112.9176,113.041,14406.0
2019-09-23 13:40:00,128.19,128.29,128.14,128.2,28268.0,113.041,113.1292,112.997,113.0499,28268.0
2019-09-23 13:45:00,128.22,128.26,128.17,128.23,24874.0,113.0675,113.1028,113.0234,113.0763,24874.0
2019-09-23 13:50:00,128.26,128.48,128.26,128.43,18277.0,113.1028,113.2968,113.1028,113.2527,18277.0
2019-09-23 13:55:00,128.43,128.44,128.34,128.42,29491.0,113.2527,113.2615,113.1733,113.2439,29491.0
2019-09-23 14:00:00,128.42,128.46,128.38,128.42,3602.0,113.2439,113.2791,113.2086,113.2439,3602.0
2019-09-23 14:05:00,128.44,128.5,128.36,128.38,6117.0,113.2615,113.3144,113.191,113.2086,6117.0
2019-09-23 14:10:00,128.38,128.49,128.38,128.49,4534.0,113.2086,113.3056,113.2086,113.3056,4534.0
2019-09-23 14:15:00,128.49,128.6,128.46,128.59,9747.0,113.3056,113.4026,113.2791,113.3938,9747.0
2019-09-23 14:20:00,128.57,128.58,128.52,128.55,8202.0,113.3761,113.385,113.332,113.3585,8202.0
2019-09-23 14:25:00,128.56,128.58,128.5,128.53,17078.0,113.3673,113.385,113.3144,113.3409,17078.0
2019-09-23 14:30:00,128.51,128.51,128.44,128.46,6000.0,113.3232,113.3232,113.2615,113.2791,6000.0
2019-09-23 14:35:00,128.46,128.49,128.35,128.46,13191.0,113.2791,113.3056,113.1821,113.2791,13191.0
2019-09-23 14:40:00,128.46,128.64,128.44,128.64,19843.0,113.2791,113.4379,113.2615,113.4379,19843.0
2019-09-23 14:45:00,128.63,128.64,128.48,128.48,12372.0,113.429,113.4379,113.2968,113.2968,12372.0
2019-09-23 14:50:00,128.49,128.54,128.46,128.52,4840.0,113.3056,113.3497,113.2791,113.332,4840.0
2019-09-23 14:55:00,128.52,128.6,128.52,128.58,9850.0,113.332,113.4026,113.332,113.385,9850.0
2019-09-23 15:00:00,128.58,128.58,128.51,128.57,12726.0,113.385,113.385,113.3232,113.3761,12726.0
2019-09-23 15:05:00,128.58,128.77,128.55,128.71,15322.0,113.385,113.5525,113.3585,113.4996,15322.0
2019-09-23 15:10:00,128.72,128.79,128.72,128.78,22634.0,113.5084,113.5701,113.5084,113.5613,22634.0
2019-09-23 15:15:00,128.77,128.88,128.75,128.87,20557.0,113.5525,113.6495,113.5349,113.6407,20557.0
2019-09-23 15:20:00,128.86,128.86,128.72,128.78,22720.0,113.6319,113.6319,113.5084,113.5613,22720.0
2019-09-23 15:25:00,128.77,128.85,128.74,128.79,14001.0,113.5525,113.623,113.526,113.5701,14001.0
2019-09-23 15:30:00,128.8,128.81,128.68,128.71,26333.0,113.579,113.5878,113.4731,113.4996,26333.0
2019-09-23 15:35:00,128.71,128.71,128.54,128.65,22113.0,113.4996,113.4996,113.3497,113.4467,22113.0
2019-09-23 15:40:00,128.64,128.65,128.52,128.58,26727.0,113.4379,113.4467,113.332,113.385,26727.0
2019-09-23 15:45:00,128.58,128.71,128.57,128.67,20012.0,113.385,113.4996,113.3761,113.4643,20012.0
2019-09-23 15:50:00,128.67,128.72,128.54,128.59,59247.0,113.4643,113.5084,113.3497,113.3938,59247.0
2019-09-23 15:55:00,128.56,128.65,128.43,128.44,134705.0,113.3673,113.4467,113.2527,113.2615,134705.0
2019-09-24 09:30:00,128.74,129.0,128.08,128.37,78247.0,113.526,113.7553,112.944,113.1998,78247.0
2019-09-24 09:35:00,128.37,128.5,128.16,128.23,23628.0,113.1998,113.3144,113.0146,113.0763,23628.0
2019-09-24 09:40:00,128.32,128.49,128.11,128.15,26084.0,113.1557,113.3056,112.9705,113.0058,26084.0
2019-09-24 09:45:00,128.2,128.23,128.03,128.04,28293.0,113.0499,113.0763,112.9,112.9088,28293.0
2019-09-24 09:50:00,128.08,128.13,127.63,127.67,27376.0,112.944,112.9881,112.5472,112.5825,27376.0
2019-09-24 09:55:00,127.66,127.85,127.39,127.48,37193.0,112.5737,112.7412,112.3356,112.4149,37193.0
2019-09-24 10:00:00,127.49,127.55,127.15,127.15,37207.0,112.4238,112.4767,112.1239,112.1239,37207.0
2019-09-24 10:05:00,127.17,127.17,126.55,126.55,61506.0,112.1416,112.1416,111.5949,111.5949,61506.0
2019-09-24 10:10:00,126.52,126.56,126.21,126.47,63263.0,111.5684,111.6037,111.295,111.5243,63263.0
2019-09-24 10:15:00,126.47,126.67,126.24,126.63,30980.0,111.5243,111.7007,111.3215,111.6654,30980.0
2019-09-24 10:20:00,126.64,126.9,126.26,126.31,34463.0,111.6742,111.9035,111.3391,111.3832,34463.0
2019-09-24 10:25:00,126.34,126.46,126.07,126.36,39145.0,111.4097,111.5155,111.1716,111.4273,39145.0
2019-09-24 10:30:00,126.38,126.87,126.38,126.8,28868.0,111.4449,111.877,111.4449,111.8153,28868.0
2019-09-24 10:35:00,126.83,126.99,126.68,126.82,23782.0,111.8418,111.9829,111.7095,111.8329,23782.0
2019-09-24 10:40:00,126.82,126.9,126.69,126.8,15644.0,111.8329,111.9035,111.7183,111.8153,15644.0
2019-09-24 10:45:00,126.77,126.86,126.52,126.82,10974.0,111.7889,111.8682,111.5684,111.8329,10974.0
2019-09-24 10:50:00,126.82,126.95,126.77,126.77,19870.0,111.8329,111.9476,111.7889,111.7889,19870.0
2019-09-24 10:55:00,126.75,126.86,126.74,126.85,12042.0,111.7712,111.8682,111.7624,111.8594,12042.0
2019-09-24 11:00:00,126.83,126.87,126.47,126.49,23429.0,111.8418,111.877,111.5243,111.5419,23429.0
2019-09-24 11:05:00,126.51,126.71,126.51,126.55,16097.0,111.5596,111.7359,111.5596,111.5949,16097.0
2019-09-24 11:10:00,126.58,126.69,126.56,126.58,18857.0,111.6213,111.7183,111.6037,111.6213,18857.0
2019-09-24 11:15:00,126.57,126.57,126.29,126.37,16184.0,111.6125,111.6125,111.3656,111.4361,16184.0
2019-09-24 11:20:00,126.4,126.61,126.33,126.55,13974.0,111.4626,111.6478,111.4009,111.5949,13974.0
2019-09-24 11:25:00,126.54,126.66,126.48,126.59,21846.0,111.586,111.6919,111.5331,111.6301,21846.0
2019-09-24 11:30:00,126.61,126.77,126.49,126.73,11782.0,111.6478,111.7889,111.5419,111.7536,11782.0
2019-09-24 11:35:00,126.74,126.76,126.5,126.51,11966.0,111.7624,111.78,111.5508,111.5596,11966.0
2019-09-24 11:40:00,126.54,126.58,126.4,126.43,13555.0,111.586,111.6213,111.4626,111.489,13555.0
2019-09-24 11:45:00,126.49,126.65,126.48,126.61,13523.0,111.5419,111.683,111.5331,111.6478,13523.0
2019-09-24 11:50:00,126.6,126.62,126.47,126.53,6255.0,111.6389,111.6566,111.5243,111.5772,6255.0
2019-09-24 11:55:00,126.53,126.64,126.44,126.52,13551.0,111.5772,111.6742,111.4979,111.5684,13551.0
2019-09-24 12:00:00,126.52,126.74,126.42,126.74,12974.0,111.5684,111.7624,111.4802,111.7624,12974.0
2019-09-24 12:05:00,126.78,126.94,126.77,126.9,9167.0,111.7977,111.9388,111.7889,111.9035,9167.0
2019-09-24 12:10:00,126.9,126.91,126.79,126.84,19804.0,111.9035,111.9123,111.8065,111.8506,19804.0
2019-09-24 12:15:00,126.84,126.88,126.64,126.64,11326.0,111.8506,111.8859,111.6742,111.6742,11326.0
2019-09-24 12:20:00,126.6,126.77,126.27,126.49,21372.0,111.6389,111.7889,111.3479,111.5419,21372.0
2019-09-24 12:25:00,126.47,126.57,126.24,126.44,14510.0,111.5243,111.6125,111.3215,111.4979,14510.0
2019-09-24 12:30:00,126.45,126.46,126.25,126.36,21124.0,111.5067,111.5155,111.3303,111.4273,21124.0
2019-09-24 12:35:00,126.39,126.39,126.11,126.23,13416.0,111.4538,111.4538,111.2068,111.3127,13416.0
2019-09-24 12:40:00,126.23,126.23,126.01,126.13,19599.0,111.3127,111.3127,111.1187,111.2245,19599.0
2019-09-24 12:45:00,126.11,126.31,126.05,126.18,16445.0,111.2068,111.3832,111.1539,111.2686,16445.0
2019-09-24 12:50:00,126.22,126.23,126.04,126.04,20717.0,111.3039,111.3127,111.1451,111.1451,20717.0
2019-09-24 12:55:00,126.08,126.13,125.95,126.06,27480.0,111.1804,111.2245,111.0658,111.1628,27480.0
2019-09-24 13:00:00,126.05,126.25,126.03,126.19,20819.0,111.1539,111.3303,111.1363,111.2774,20819.0
2019-09-24 13:05:00,126.21,126.38,126.21,126.3,21691.0,111.295,111.4449,111.295,111.3744,21691.0
2019-09-24 13:10:00,126.28,126.28,125.96,126.06,19932.0,111.3568,111.3568,111.0746,111.1628,19932.0
2019-09-24 13:15:00,126.03,126.13,125.99,126.03,11845.0,111.1363,111.2245,111.101,111.1363,11845.0
2019-09-24 13:20:00,126.04,126.04,125.79,125.82,18537.0,111.1451,111.1451,110.9247,110.9511,18537.0
2019-09-24 13:25:00,125.85,126.0,125.77,125.77,16856.0,110.9776,111.1098,110.907,110.907,16856.0
2019-09-24 13:30:00,125.79,126.04,125.79,125.98,9015.0,110.9247,111.1451,110.9247,111.0922,9015.0
2019-09-24 13:35:00,125.94,126.16,125.94,126.1,9335.0,111.0569,111.2509,111.0569,111.198,9335.0
2019-09-24 13:40:00,126.11,126.24,126.07,126.24,6274.0,111.2068,111.3215,111.1716,111.3215,6274.0
2019-09-24 13:45:00,126.25,126.27,126.13,126.27,8091.0,111.3303,111.3479,111.2245,111.3479,8091.0
2019-09-24 13:50:00,126.26,126.36,125.93,125.93,13791.0,111.3391,111.4273,111.0481,111.0481,13791.0
2019-09-24 13:55:00,125.95,126.08,125.93,126.06,8468.0,111.0658,111.1804,111.0481,111.1628,8468.0
2019-09-24 14:00:00,126.09,126.09,125.76,125.76,19516.0,111.1892,111.1892,110.8982,110.8982,19516.0
2019-09-24 14:05:00,125.78,125.83,125.62,125.69,19326.0,110.9158,110.9599,110.7748,110.8365,19326.0
2019-09-24 14:10:00,125.65,126.8,125.57,126.57,57052.0,110.8012,111.8153,110.7307,111.6125,57052.0
2019-09-24 14:15:00,126.58,126.69,126.37,126.46,46401.0,111.6213,111.7183,111.4361,111.5155,46401.0
2019-09-24 14:20:00,126.46,126.55,126.33,126.33,15093.0,111.5155,111.5949,111.4009,111.4009,15093.0
2019-09-24 14:25:00,126.33,126.46,126.33,126.39,11879.0,111.4009,111.5155,111.4009,111.4538,11879.0
2019-09-24 14:30:00,126.45,126.47,126.33,126.42,15077.0,111.5067,111.5243,111.4009,111.4802,15077.0
2019-09-24 14:35:00,126.43,126.49,125.98,126.19,45360.0,111.489,111.5419,111.0922,111.2774,45360.0
2019-09-24 14:40:00,126.23,126.26,126.09,126.14,8690.0,111.3127,111.3391,111.1892,111.2333,8690.0
2019-09-24 14:45:00,126.14,126.37,126.01,126.32,15757.0,111.2333,111.4361,111.1187,111.392,15757.0
2019-09-24 14:50:00,126.32,126.48,126.25,126.4,26358.0,111.392,111.5331,111.3303,111.4626,26358.0
2019-09-24 14:55:00,126.36,126.41,126.18,126.18,9868.0,111.4273,111.4714,111.2686,111.2686,9868.0
2019-09-24 15:00:00,126.18,126.32,126.11,126.29,10784.0,111.2686,111.392,111.2068,111.3656,10784.0
2019-09-24 15:05:00,126.3,126.44,126.29,126.37,14575.0,111.3744,111.4979,111.3656,111.4361,14575.0
2019-09-24 15:10:00,126.37,126.63,126.31,126.59,38247.0,111.4361,111.6654,111.3832,111.6301,38247.0
2019-09-24 15:15:00,126.58,126.6,126.36,126.37,11468.0,111.6213,111.6389,111.4273,111.4361,11468.0
2019-09-24 15:20:00,126.34,126.34,126.02,126.05,12955.0,111.4097,111.4097,111.1275,111.1539,12955.0
2019-09-24 15:25:00,126.05,126.16,126.0,126.06,24091.0,111.1539,111.2509,111.1098,111.1628,24091.0
2019-09-24 15:30:00,126.06,126.06,125.85,125.97,28180.0,111.1628,111.1628,110.9776,111.0834,28180.0
2019-09-24 15:35:00,125.96,125.98,125.87,125.91,21270.0,111.0746,111.0922,110.9952,111.0305,21270.0
2019-09-24 15:40:00,125.9,126.04,125.86,125.89,23315.0,111.0217,111.1451,110.9864,111.0128,23315.0
2019-09-24 15:45:00,125.89,126.21,125.88,126.11,42689.0,111.0128,111.295,111.004,111.2068,42689.0
2019-09-24 15:50:00,126.09,126.21,125.93,126.16,82278.0,111.1892,111.295,111.0481,111.2509,82278.0
2019-09-24 15:55:00,126.16,126.21,125.86,126.01,213726.0,111.2509,111.295,110.9864,111.1187,213726.0
2019-09-25 09:30:00,125.85,126.11,125.7,126.05,57351.0,110.9776,111.2068,110.8453,111.1539,57351.0
2019-09-25 09:35:00,126.13,126.68,125.82,126.41,27344.0,111.2245,111.7095,110.9511,111.4714,27344.0
2019-09-25 09:40:00,126.43,126.45,125.74,125.79,30448.0,111.489,111.5067,110.8806,110.9247,30448.0
2019-09-25 09:45:00,125.78,125.94,125.71,125.84,28544.0,110.9158,111.0569,110.8541,110.9688,28544.0
2019-09-25 09:50:00,125.83,125.89,125.56,125.66,33259.0,110.9599,111.0128,110.7218,110.81,33259.0
2019-09-25 09:55:00,125.66,125.68,125.22,125.33,39588.0,110.81,110.8277,110.422,110.519,39588.0
2019-09-25 10:00:00,125.39,125.65,125.02,125.56,40375.0,110.5719,110.8012,110.2457,110.7218,40375.0
2019-09-25 10:05:00,125.48,125.69,125.2,125.47,20752.0,110.6513,110.8365,110.4044,110.6425,20752.0
2019-09-25 10:10:00,125.52,125.72,125.27,125.42,16763.0,110.6866,110.8629,110.4661,110.5984,16763.0
2019-09-25 10:15:00,125.4,125.61,125.18,125.31,26926.0,110.5808,110.7659,110.3868,110.5014,26926.0
2019-09-25 10:20:00,125.26,125.59,125.07,125.13,13047.0,110.4573,110.7483,110.2898,110.3427,13047.0
2019-09-25 10:25:00,125.13,125.38,125.04,125.34,17480.0,110.3427,110.5631,110.2633,110.5278,17480.0
2019-09-25 10:30:00,125.3,125.61,125.29,125.53,10769.0,110.4926,110.7659,110.4838,110.6954,10769.0
2019-09-25 10:35:00,125.52,125.63,125.3,125.53,33307.0,110.6866,110.7836,110.4926,110.6954,33307.0
2019-09-25 10:40:00,125.53,125.61,125.39,125.49,13528.0,110.6954,110.7659,110.5719,110.6601,13528.0
2019-09-25 10:45:00,125.47,125.9,125.47,125.88,11342.0,110.6425,111.0217,110.6425,111.004,11342.0
2019-09-25 10:50:00,125.85,126.37,125.74,126.26,45904.0,110.9776,111.4361,110.8806,111.3391,45904.0
2019-09-25 10:55:00,126.25,126.45,126.11,126.16,47129.0,111.3303,111.5067,111.2068,111.2509,47129.0
2019-09-25 11:00:00,126.28,126.36,126.02,126.23,17048.0,111.3568,111.4273,111.1275,111.3127,17048.0
2019-09-25 11:05:00,126.2,126.28,126.01,126.03,13792.0,111.2862,111.3568,111.1187,111.1363,13792.0
2019-09-25 11:10:00,126.02,126.05,125.81,125.9,11478.0,111.1275,111.1539,110.9423,111.0217,11478.0
2019-09-25 11:15:00,125.93,126.04,125.85,125.87,11712.0,111.0481,111.1451,110.9776,110.9952,11712.0
2019-09-25 11:20:00,125.86,126.15,125.86,125.91,18975.0,110.9864,111.2421,110.9864,111.0305,18975.0
2019-09-25 11:25:00,125.93,126.0,125.76,125.85,9569.0,111.0481,111.1098,110.8982,110.9776,9569.0
2019-09-25 11:30:00,125.84,125.93,125.78,125.83,16614.0,110.9688,111.0481,110.9158,110.9599,16614.0
2019-09-25 11:35:00,125.85,125.9,125.69,125.83,21278.0,110.9776,111.0217,110.8365,110.9599,21278.0
2019-09-25 11:40:00,125.84,126.0,125.81,125.83,12019.0,110.9688,111.1098,110.9423,110.9599,12019.0
2019-09-25 11:45:00,125.86,125.9,125.75,125.77,7807.0,110.9864,111.0217,110.8894,110.907,7807.0
2019-09-25 11:50:00,125.76,125.79,125.52,125.67,16690.0,110.8982,110.9247,110.6866,110.8188,16690.0
2019-09-25 11:55:00,125.7,125.82,125.64,125.82,8681.0,110.8453,110.9511,110.7924,110.9511,8681.0
2019-09-25 12:00:00,125.83,125.94,125.73,125.94,10375.0,110.9599,111.0569,110.8718,111.0569,10375.0
2019-09-25 12:05:00,125.95,126.14,125.84,126.08,29771.0,111.0658,111.2333,110.9688,111.1804,29771.0
2019-09-25 12:10:00,126.07,126.13,125.97,126.13,15260.0,111.1716,111.2245,111.0834,111.2245,15260.0
2019-09-25 12:15:00,126.1,126.28,126.07,126.25,22767.0,111.198,111.3568,111.1716,111.3303,22767.0
2019-09-25 12:20:00,126.24,126.31,126.16,126.26,16681.0,111.3215,111.3832,111.2509,111.3391,16681.0
2019-09-25 12:25:00,126.28,126.35,126.23,126.29,8760.0,111.3568,111.4185,111.3127,111.3656,8760.0
2019-09-25 12:30:00,126.29,126.34,126.21,126.25,7878.0,111.3656,111.4097,111.295,111.3303,7878.0
2019-09-25 12:35:00,126.3,126.31,126.17,126.17,5096.0,111.3744,111.3832,111.2598,111.2598,5096.0
2019-09-25 12:40:00,126.2,126.28,126.12,126.23,8293.0,111.2862,111.3568,111.2157,111.3127,8293.0
2019-09-25 12:45:00,126.23,126.3,126.17,126.25,6818.0,111.3127,111.3744,111.2598,111.3303,6818.0
2019-09-25 12:50:00,126.22,126.27,126.12,126.23,11510.0,111.3039,111.3479,111.2157,111.3127,11510.0
2019-09-25 12:55:00,126.25,126.34,126.09,126.16,18323.0,111.3303,111.4097,111.1892,111.2509,18323.0
2019-09-25 13:00:00,126.12,126.25,126.12,126.13,10527.0,111.2157,111.3303,111.2157,111.2245,10527.0
2019-09-25 13:05:00,126.17,126.21,126.1,126.19,14371.0,111.2598,111.295,111.198,111.2774,14371.0
2019-09-25 13:10:00,126.19,126.22,126.14,126.19,8953.0,111.2774,111.3039,111.2333,111.2774,8953.0
2019-09-25 13:15:00,126.18,126.2,126.01,126.04,11845.0,111.2686,111.2862,111.1187,111.1451,11845.0
2019-09-25 13:20:00,126.01,126.13,126.01,126.12,8675.0,111.1187,111.2245,111.1187,111.2157,8675.0
2019-09-25 13:25:00,126.08,126.11,126.07,126.07,4701.0,111.1804,111.2068,111.1716,111.1716,4701.0
2019-09-25 13:30:00,126.08,126.18,126.04,126.09,7961.0,111.1804,111.2686,111.1451,111.1892,7961.0
2019-09-25 13:35:00,126.1,126.14,126.07,126.13,6163.0,111.198,111.2333,111.1716,111.2245,6163.0
2019-09-25 13:40:00,126.13,126.19,126.08,126.13,9145.0,111.2245,111.2774,111.1804,111.2245,9145.0
2019-09-25 13:45:00,126.12,126.23,126.11,126.21,8597.0,111.2157,111.3127,111.2068,111.295,8597.0
2019-09-25 13:50:00,126.19,126.31,126.18,126.27,11352.0,111.2774,111.3832,111.2686,111.3479,11352.0
2019-09-25 13:55:00,126.25,126.28,126.21,126.23,10922.0,111.3303,111.3568,111.295,111.3127,10922.0
2019-09-25 14:00:00,126.23,126.44,126.2,126.32,29446.0,111.3127,111.4979,111.2862,111.392,29446.0
2019-09-25 14:05:00,126.35,126.43,126.33,126.33,5169.0,111.4185,111.489,111.4009,111.4009,5169.0
2019-09-25 14:10:00,126.33,126.4,126.28,126.29,10718.0,111.4009,111.4626,111.3568,111.3656,10718.0
2019-09-25 14:15:00,126.28,126.32,126.23,126.32,11618.0,111.3568,111.392,111.3127,111.392,11618.0
2019-09-25 14:20:00,126.3,126.33,126.24,126.27,5731.0,111.3744,111.4009,111.3215,111.3479,5731.0
2019-09-25 14:25:00,126.26,126.31,126.22,126.27,17201.0,111.3391,111.3832,111.3039,111.3479,17201.0
2019-09-25 14:30:00,126.27,126.35,126.26,126.29,6113.0,111.3479,111.4185,111.3391,111.3656,6113.0
2019-09-25 14:35:00,126.3,126.36,126.26,126.29,6989.0,111.3744,111.4273,111.3391,111.3656,6989.0
2019-09-25 14:40:00,126.31,126.42,126.31,126.36,17823.0,111.3832,111.4802,111.3832,111.4273,17823.0
2019-09-25 14:45:00,126.36,126.41,126.33,126.39,27416.0,111.4273,111.4714,111.4009,111.4538,27416.0
2019-09-25 14:50:00,126.4,126.4,126.25,126.3,16985.0,111.4626,111.4626,111.3303,111.3744,16985.0
2019-09-25 14:55:00,126.29,126.41,126.29,126.38,6154.0,111.3656,111.4714,111.3656,111.4449,6154.0
2019-09-25 15:00:00,126.38,126.41,126.29,126.38,16160.0,111.4449,111.4714,111.3656,111.4449,16160.0
2019-09-25 15:05:00,126.4,126.51,126.38,126.49,21533.0,111.4626,111.5596,111.4449,111.5419,21533.0
2019-09-25 15:10:00,126.5,126.56,126.46,126.47,17866.0,111.5508,111.6037,111.5155,111.5243,17866.0
2019-09-25 15:15:00,126.46,126.55,126.44,126.55,12779.0,111.5155,111.5949,111.4979,111.5949,12779.0
2019-09-25 15:20:00,126.54,126.6,126.54,126.6,28219.0,111.586,111.6389,111.586,111.6389,28219.0
2019-09-25 15:25:00,126.6,126.65,126.54,126.63,15155.0,111.6389,111.683,111.586,111.6654,15155.0
2019-09-25 15:30:00,126.62,126.66,126.58,126.65,18853.0,111.6566,111.6919,111.6213,111.683,18853.0
2019-09-25 15:35:00,126.65,126.66,126.58,126.65,20005.0,111.683,111.6919,111.6213,111.683,20005.0
2019-09-25 15:40:00,126.66,126.76,126.64,126.74,31887.0,111.6919,111.78,111.6742,111.7624,31887.0
2019-09-25 15:45:00,126.73,126.75,126.66,126.75,26963.0,111.7536,111.7712,111.6919,111.7712,26963.0
2019-09-25 15:50:00,126.74,126.82,126.71,126.79,84681.0,111.7624,111.8329,111.7359,111.8065,84681.0
2019-09-25 15:55:00,126.78,126.82,126.57,126.59,99385.0,111.7977,111.8329,111.6125,111.6301,99385.0
2019-09-26 09:30:00,126.79,126.92,126.26,126.5,56956.0,111.8065,111.9211,111.3391,111.5508,56956.0
2019-09-26 09:35:00,126.43,126.54,126.01,126.01,25885.0,111.489,111.586,111.1187,111.1187,25885.0
2019-09-26 09:40:00,126.0,126.31,125.9,126.31,21582.0,111.1098,111.3832,111.0217,111.3832,21582.0
2019-09-26 09:45:00,126.31,126.49,126.31,126.49,14641.0,111.3832,111.5419,111.3832,111.5419,14641.0
2019-09-26 09:50:00,126.38,126.52,126.24,126.25,19274.0,111.4449,111.5684,111.3215,111.3303,19274.0
2019-09-26 09:55:00,126.23,126.6,126.17,126.6,9998.0,111.3127,111.6389,111.2598,111.6389,9998.0
2019-09-26 10:00:00,126.56,126.78,126.34,126.46,21830.0,111.6037,111.7977,111.4097,111.5155,21830.0
2019-09-26 10:05:00,126.48,126.49,126.2,126.31,9149.0,111.5331,111.5419,111.2862,111.3832,9149.0
2019-09-26 10:10:00,126.28,126.36,126.23,126.28,9747.0,111.3568,111.4273,111.3127,111.3568,9747.0
2019-09-26 10:15:00,126.26,126.31,125.98,125.99,23737.0,111.3391,111.3832,111.0922,111.101,23737.0
2019-09-26 10:20:00,126.0,126.06,125.92,125.93,9972.0,111.1098,111.1628,111.0393,111.0481,9972.0
2019-09-26 10:25:00,125.9,126.1,125.85,126.02,23157.0,111.0217,111.198,110.9776,111.1275,23157.0
2019-09-26 10:30:00,126.02,126.1,125.91,126.02,27816.0,111.1275,111.198,111.0305,111.1275,27816.0
2019-09-26 10:35:00,126.04,126.09,125.94,126.07,35008.0,111.1451,111.1892,111.0569,111.1716,35008.0
2019-09-26 10:40:00,126.07,126.29,126.04,126.29,20548.0,111.1716,111.3656,111.1451,111.3656,20548.0
2019-09-26 10:45:00,126.26,126.36,126.2,126.33,23507.0,111.3391,111.4273,111.2862,111.4009,23507.0
2019-09-26 10:50:00,126.31,126.34,126.25,126.32,10339.0,111.3832,111.4097,111.3303,111.392,10339.0
2019-09-26 10:55:00,126.33,126.41,126.03,126.14,26799.0,111.4009,111.4714,111.1363,111.2333,26799.0
2019-09-26 11:00:00,126.13,126.18,125.8,125.93,13824.0,111.2245,111.2686,110.9335,111.0481,13824.0
2019-09-26 11:05:00,125.94,126.08,125.88,126.0,14653.0,111.0569,111.1804,111.004,111.1098,14653.0
2019-09-26 11:10:00,125.98,126.06,125.97,126.02,11310.0,111.0922,111.1628,111.0834,111.1275,11310.0
2019-09-26 11:15:00,126.02,126.08,125.8,125.89,15831.0,111.1275,111.1804,110.9335,111.0128,15831.0
2019-09-26 11:20:00,125.89,125.9,125.7,125.76,14199.0,111.0128,111.0217,110.8453,110.8982,14199.0
2019-09-26 11:25:00,125.75,125.92,125.65,125.92,15947.0,110.8894,111.0393,110.8012,111.0393,15947.0
2019-09-26 11:30:00,125.92,125.97,125.75,125.85,19293.0,111.0393,111.0834,110.8894,110.9776,19293.0
2019-09-26 11:35:00,125.85,126.06,125.85,125.98,20319.0,110.9776,111.1628,110.9776,111.0922,20319.0
2019-09-26 11:40:00,125.95,126.05,125.86,126.05,12420.0,111.0658,111.1539,110.9864,111.1539,12420.0
2019-09-26 11:45:00,126.03,126.06,125.9,125.96,9092.0,111.1363,111.1628,111.0217,111.0746,9092.0
2019-09-26 11:50:00,125.97,125.98,125.88,125.91,14389.0,111.0834,111.0922,111.004,111.0305,14389.0
2019-09-26 11:55:00,125.92,126.06,125.88,126.03,11272.0,111.0393,111.1628,111.004,111.1363,11272.0
2019-09-26 12:00:00,126.06,126.22,125.92,126.17,13363.0,111.1628,111.3039,111.0393,111.2598,13363.0
2019-09-26 12:05:00,126.16,126.34,126.16,126.29,9234.0,111.2509,111.4097,111.2509,111.3656,9234.0
2019-09-26 12:10:00,126.26,126.3,126.19,126.2,13878.0,111.3391,111.3744,111.2774,111.2862,13878.0
2019-09-26 12:15:00,126.22,126.34,126.18,126.34,8380.0,111.3039,111.4097,111.2686,111.4097,8380.0
2019-09-26 12:20:00,126.33,126.34,126.2,126.23,19930.0,111.4009,111.4097,111.2862,111.3127,19930.0
2019-09-26 12:25:00,126.2,126.32,126.15,126.25,17348.0,111.2862,111.392,111.2421,111.3303,17348.0
2019-09-26 12:30:00,126.23,126.24,126.16,126.2,4820.0,111.3127,111.3215,111.2509,111.2862,4820.0
2019-09-26 12:35:00,126.21,126.41,126.21,126.39,16544.0,111.295,111.4714,111.295,111.4538,16544.0
2019-09-26 12:40:00,126.41,126.41,126.18,126.18,12231.0,111.4714,111.4714,111.2686,111.2686,12231.0
2019-09-26 12:45:00,126.17,126.27,126.17,126.24,5372.0,111.2598,111.3479,111.2598,111.3215,5372.0
2019-09-26 12:50:00,126.2,126.24,126.01,126.04,18281.0,111.2862,111.3215,111.1187,111.1451,18281.0
2019-09-26 12:55:00,126.04,126.14,126.04,126.14,6618.0,111.1451,111.2333,111.1451,111.2333,6618.0
2019-09-26 13:00:00,126.18,126.18,126.1,126.15,5453.0,111.2686,111.2686,111.198,111.2421,5453.0
2019-09-26 13:05:00,126.17,126.3,126.17,126.28,8490.0,111.2598,111.3744,111.2598,111.3568,8490.0
2019-09-26 13:10:00,126.28,126.28,126.14,126.18,5517.0,111.3568,111.3568,111.2333,111.2686,5517.0
2019-09-26 13:15:00,126.18,126.18,126.08,126.09,7339.0,111.2686,111.2686,111.1804,111.1892,7339.0
2019-09-26 13:20:00,126.04,126.12,126.02,126.06,5306.0,111.1451,111.2157,111.1275,111.1628,5306.0
2019-09-26 13:25:00,126.04,126.04,125.9,125.93,13875.0,111.1451,111.1451,111.0217,111.0481,13875.0
2019-09-26 13:30:00,125.93,125.95,125.84,125.86,14187.0,111.0481,111.0658,110.9688,110.9864,14187.0
2019-09-26 13:35:00,125.86,126.12,125.85,126.1,7857.0,110.9864,111.2157,110.9776,111.198,7857.0
2019-09-26 13:40:00,126.11,126.11,126.02,126.06,4971.0,111.2068,111.2068,111.1275,111.1628,4971.0
2019-09-26 13:45:00,126.1,126.1,125.96,125.98,6248.0,111.198,111.198,111.0746,111.0922,6248.0
2019-09-26 13:50:00,125.98,126.06,125.96,126.06,7464.0,111.0922,111.1628,111.0746,111.1628,7464.0
2019-09-26 13:55:00,126.06,126.19,126.05,126.17,6599.0,111.1628,111.2774,111.1539,111.2598,6599.0
2019-09-26 14:00:00,126.19,126.33,126.18,126.28,15475.0,111.2774,111.4009,111.2686,111.3568,15475.0
2019-09-26 14:05:00,126.29,126.4,126.24,126.39,17982.0,111.3656,111.4626,111.3215,111.4538,17982.0
2019-09-26 14:10:00,126.4,126.47,126.33,126.44,9568.0,111.4626,111.5243,111.4009,111.4979,9568.0
2019-09-26 14:15:00,126.44,126.57,126.4,126.4,16757.0,111.4979,111.6125,111.4626,111.4626,16757.0
2019-09-26 14:20:00,126.4,126.54,126.38,126.5,5494.0,111.4626,111.586,111.4449,111.5508,5494.0
2019-09-26 14:25:00,126.51,126.51,126.38,126.38,5002.0,111.5596,111.5596,111.4449,111.4449,5002.0
2019-09-26 14:30:00,126.38,126.41,126.34,126.35,8649.0,111.4449,111.4714,111.4097,111.4185,8649.0
2019-09-26 14:35:00,126.34,126.36,126.31,126.35,5681.0,111.4097,111.4273,111.3832,111.4185,5681.0
2019-09-26 14:40:00,126.36,126.4,126.32,126.37,6132.0,111.4273,111.4626,111.392,111.4361,6132.0
2019-09-26 14:45:00,126.37,126.46,126.33,126.43,11607.0,111.4361,111.5155,111.4009,111.489,11607.0
2019-09-26 14:50:00,126.41,126.43,126.33,126.35,10030.0,111.4714,111.489,111.4009,111.4185,10030.0
2019-09-26 14:55:00,126.34,126.4,126.29,126.32,11828.0,111.4097,111.4626,111.3656,111.392,11828.0
2019-09-26 15:00:00,126.32,126.38,126.29,126.31,12251.0,111.392,111.4449,111.3656,111.3832,12251.0
2019-09-26 15:05:00,126.31,126.35,126.2,126.34,15371.0,111.3832,111.4185,111.2862,111.4097,15371.0
2019-09-26 15:10:00,126.33,126.44,126.31,126.38,13797.0,111.4009,111.4979,111.3832,111.4449,13797.0
2019-09-26 15:15:00,126.38,126.51,126.33,126.47,11592.0,111.4449,111.5596,111.4009,111.5243,11592.0
2019-09-26 15:20:00,126.48,126.52,126.45,126.48,7078.0,111.5331,111.5684,111.5067,111.5331,7078.0
2019-09-26 15:25:00,126.5,126.72,126.46,126.59,75930.0,111.5508,111.7448,111.5155,111.6301,75930.0
2019-09-26 15:30:00,126.61,126.79,126.56,126.76,22038.0,111.6478,111.8065,111.6037,111.78,22038.0
2019-09-26 15:35:00,126.75,126.88,126.72,126.72,45297.0,111.7712,111.8859,111.7448,111.7448,45297.0
2019-09-26 15:40:00,126.7,126.75,126.54,126.59,30272.0,111.7271,111.7712,111.586,111.6301,30272.0
2019-09-26 15:45:00,126.58,126.66,126.58,126.65,24700.0,111.6213,111.6919,111.6213,111.683,24700.0
2019-09-26 15:50:00,126.62,126.62,126.36,126.39,72344.0,111.6566,111.6566,111.4273,111.4538,72344.0
2019-09-26 15:55:00,126.39,126.57,126.34,126.45,126578.0,111.4538,111.6125,111.4097,111.5067,126578.0
2019-09-27 09:30:00,127.0,127.0,126.5,126.87,46770.0,111.9917,111.9917,111.5508,111.877,46770.0
2019-09-27 09:35:00,126.91,127.14,126.75,126.89,17374.0,111.9123,112.1151,111.7712,111.8947,17374.0
2019-09-27 09:40:00,126.93,127.25,126.86,127.2,14050.0,111.9299,112.2121,111.8682,112.168,14050.0
2019-09-27 09:45:00,127.21,127.26,126.82,126.82,15086.0,112.1769,112.2209,111.8329,111.8329,15086.0
2019-09-27 09:50:00,126.71,126.75,126.4,126.46,32254.0,111.7359,111.7712,111.4626,111.5155,32254.0
2019-09-27 09:55:00,126.44,126.64,126.4,126.56,21186.0,111.4979,111.6742,111.4626,111.6037,21186.0
2019-09-27 10:00:00,126.45,126.62,126.4,126.4,11497.0,111.5067,111.6566,111.4626,111.4626,11497.0
2019-09-27 10:05:00,126.4,126.65,126.28,126.56,18384.0,111.4626,111.683,111.3568,111.6037,18384.0
2019-09-27 10:10:00,126.54,126.98,126.54,126.82,14765.0,111.586,111.974,111.586,111.8329,14765.0
2019-09-27 10:15:00,126.81,127.0,126.71,126.9,10600.0,111.8241,111.9917,111.7359,111.9035,10600.0
2019-09-27 10:20:00,126.93,127.0,126.86,126.93,6236.0,111.9299,111.9917,111.8682,111.9299,6236.0
2019-09-27 10:25:00,126.94,127.02,126.86,127.0,10822.0,111.9388,112.0093,111.8682,111.9917,10822.0
2019-09-27 10:30:00,127.0,127.1,126.99,127.06,12317.0,111.9917,112.0799,111.9829,112.0446,12317.0
2019-09-27 10:35:00,127.08,127.23,127.06,127.15,22039.0,112.0622,112.1945,112.0446,112.1239,22039.0
2019-09-27 10:40:00,127.19,127.19,126.94,126.94,7329.0,112.1592,112.1592,111.9388,111.9388,7329.0
2019-09-27 10:45:00,126.95,127.08,126.92,127.07,18829.0,111.9476,112.0622,111.9211,112.0534,18829.0
2019-09-27 10:50:00,127.05,127.11,126.99,127.11,23988.0,112.0358,112.0887,111.9829,112.0887,23988.0
2019-09-27 10:55:00,127.1,127.31,127.04,127.31,13529.0,112.0799,112.265,112.0269,112.265,13529.0
2019-09-27 11:00:00,127.33,127.38,127.28,127.34,7867.0,112.2827,112.3268,112.2386,112.2915,7867.0
2019-09-27 11:05:00,127.32,127.35,127.25,127.27,11914.0,112.2739,112.3003,112.2121,112.2298,11914.0
2019-09-27 11:10:00,127.24,127.27,127.12,127.16,3357.0,112.2033,112.2298,112.0975,112.1328,3357.0
2019-09-27 11:15:00,127.19,127.19,126.98,126.98,9170.0,112.1592,112.1592,111.974,111.974,9170.0
2019-09-27 11:20:00,126.96,127.03,126.93,127.03,8479.0,111.9564,112.0181,111.9299,112.0181,8479.0
2019-09-27 11:25:00,126.99,127.05,126.95,126.95,8233.0,111.9829,112.0358,111.9476,111.9476,8233.0
2019-09-27 11:30:00,126.95,127.09,126.94,127.02,6253.0,111.9476,112.071,111.9388,112.0093,6253.0
2019-09-27 11:35:00,127.07,127.08,125.83,126.23,51262.0,112.0534,112.0622,110.9599,111.3127,51262.0
2019-09-27 11:40:00,126.16,126.57,126.16,126.32,11935.0,111.2509,111.6125,111.2509,111.392,11935.0
2019-09-27 11:45:00,126.28,126.54,126.13,126.51,18043.0,111.3568,111.586,111.2245,111.5596,18043.0
2019-09-27 11:50:00,126.47,126.47,126.32,126.37,7601.0,111.5243,111.5243,111.392,111.4361,7601.0
2019-09-27 11:55:00,126.39,127.01,126.37,126.72,19537.0,111.4538,112.0005,111.4361,111.7448,19537.0
2019-09-27 12:00:00,126.65,126.71,126.43,126.44,7823.0,111.683,111.7359,111.489,111.4979,7823.0
2019-09-27 12:05:00,126.48,126.53,126.4,126.45,10408.0,111.5331,111.5772,111.4626,111.5067,10408.0
2019-09-27 12:10:00,126.47,126.56,126.31,126.53,13121.0,111.5243,111.6037,111.3832,111.5772,13121.0
2019-09-27 12:15:00,126.53,126.55,126.08,126.19,18455.0,111.5772,111.5949,111.1804,111.2774,18455.0
2019-09-27 12:20:00,126.23,126.36,126.17,126.3,7046.0,111.3127,111.4273,111.2598,111.3744,7046.0
2019-09-27 12:25:00,126.35,126.48,126.34,126.42,7333.0,111.4185,111.5331,111.4097,111.4802,7333.0
2019-09-27 12:30:00,126.42,126.42,126.29,126.31,11214.0,111.4802,111.4802,111.3656,111.3832,11214.0
2019-09-27 12:35:00,126.3,126.36,126.26,126.29,15210.0,111.3744,111.4273,111.3391,111.3656,15210.0
2019-09-27 12:40:00,126.29,126.41,126.21,126.21,15489.0,111.3656,111.4714,111.295,111.295,15489.0
2019-09-27 12:45:00,126.19,126.21,125.96,125.96,18894.0,111.2774,111.295,111.0746,111.0746,18894.0
2019-09-27 12:50:00,125.94,126.1,125.89,125.92,13033.0,111.0569,111.198,111.0128,111.0393,13033.0
2019-09-27 12:55:00,125.95,126.04,125.68,125.73,16278.0,111.0658,111.1451,110.8277,110.8718,16278.0
2019-09-27 13:00:00,125.69,125.89,125.66,125.87,12947.0,110.8365,111.0128,110.81,110.9952,12947.0
2019-09-27 13:05:00,125.86,126.23,125.86,126.17,11408.0,110.9864,111.3127,110.9864,111.2598,11408.0
2019-09-27 13:10:00,126.15,126.3,126.11,126.22,13151.0,111.2421,111.3744,111.2068,111.3039,13151.0
2019-09-27 13:15:00,126.22,126.23,126.06,126.09,8569.0,111.3039,111.3127,111.1628,111.1892,8569.0
2019-09-27 13:20:00,126.08,126.12,126.0,126.04,6862.0,111.1804,111.2157,111.1098,111.1451,6862.0
2019-09-27 13:25:00,126.02,126.19,125.97,126.18,12954.0,111.1275,111.2774,111.0834,111.2686,12954.0
2019-09-27 13:30:00,126.16,126.19,126.02,126.15,6627.0,111.2509,111.2774,111.1275,111.2421,6627.0
2019-09-27 13:35:00,126.09,126.17,126.04,126.13,5724.0,111.1892,111.2598,111.1451,111.2245,5724.0
2019-09-27 13:40:00,126.14,126.29,126.1,126.27,6396.0,111.2333,111.3656,111.198,111.3479,6396.0
2019-09-27 13:45:00,126.25,126.25,126.02,126.03,11878.0,111.3303,111.3303,111.1275,111.1363,11878.0
2019-09-27 13:50:00,126.03,126.14,125.88,126.12,13858.0,111.1363,111.2333,111.004,111.2157,13858.0
2019-09-27 13:55:00,126.13,126.22,126.12,126.2,6176.0,111.2245,111.3039,111.2157,111.2862,6176.0
2019-09-27 14:00:00,126.2,126.24,126.11,126.13,7407.0,111.2862,111.3215,111.2068,111.2245,7407.0
2019-09-27 14:05:00,126.11,126.19,126.07,126.07,6894.0,111.2068,111.2774,111.1716,111.1716,6894.0
2019-09-27 14:10:00,126.07,126.17,126.03,126.17,11045.0,111.1716,111.2598,111.1363,111.2598,11045.0
2019-09-27 14:15:00,126.21,126.28,126.16,126.26,7180.0,111.295,111.3568,111.2509,111.3391,7180.0
2019-09-27 14:20:00,126.29,126.37,126.18,126.18,10831.0,111.3656,111.4361,111.2686,111.2686,10831.0
2019-09-27 14:25:00,126.19,126.37,126.12,126.23,21033.0,111.2774,111.4361,111.2157,111.3127,21033.0
2019-09-27 14:30:00,126.2,126.26,126.16,126.18,13713.0,111.2862,111.3391,111.2509,111.2686,13713.0
2019-09-27 14:35:00,126.17,126.35,126.16,126.25,12393.0,111.2598,111.4185,111.2509,111.3303,12393.0
2019-09-27 14:40:00,126.27,126.35,126.18,126.18,10932.0,111.3479,111.4185,111.2686,111.2686,10932.0
2019-09-27 14:45:00,126.22,126.24,126.07,126.09,10747.0,111.3039,111.3215,111.1716,111.1892,10747.0
2019-09-27 14:50:00,126.08,126.09,125.94,125.94,10372.0,111.1804,111.1892,111.0569,111.0569,10372.0
2019-09-27 14:55:00,125.96,126.03,125.93,125.97,15984.0,111.0746,111.1363,111.0481,111.0834,15984.0
2019-09-27 15:00:00,125.94,126.09,125.94,126.02,24616.0,111.0569,111.1892,111.0569,111.1275,24616.0
2019-09-27 15:05:00,126.01,126.12,126.0,126.09,12719.0,111.1187,111.2157,111.1098,111.1892,12719.0
2019-09-27 15:10:00,126.1,126.15,125.97,126.0,14062.0,111.198,111.2421,111.0834,111.1098,14062.0
2019-09-27 15:15:00,126.0,126.28,125.97,126.24,13397.0,111.1098,111.3568,111.0834,111.3215,13397.0
2019-09-27 15:20:00,126.24,126.37,126.23,126.31,33732.0,111.3215,111.4361,111.3127,111.3832,33732.0
2019-09-27 15:25:00,126.31,126.34,126.26,126.3,24087.0,111.3832,111.4097,111.3391,111.3744,24087.0
2019-09-27 15:30:00,126.29,126.48,126.24,126.4,21863.0,111.3656,111.5331,111.3215,111.4626,21863.0
2019-09-27 15:35:00,126.43,126.5,126.28,126.39,20145.0,111.489,111.5508,111.3568,111.4538,20145.0
2019-09-27 15:40:00,126.39,126.52,126.38,126.52,21004.0,111.4538,111.5684,111.4449,111.5684,21004.0
2019-09-27 15:45:00,126.55,126.65,126.52,126.63,26449.0,111.5949,111.683,111.5684,111.6654,26449.0
2019-09-27 15:50:00,126.62,126.8,126.59,126.62,120511.0,111.6566,111.8153,111.6301,111.6566,120511.0
2019-09-27 15:55:00,126.62,126.64,126.44,126.62,101030.0,111.6566,111.6742,111.4979,111.6566,101030.0
2019-09-30 09:30:00,126.34,126.81,126.01,126.69,74294.0,111.4097,111.8241,111.1187,111.7183,74294.0
2019-09-30 09:35:00,126.68,126.9,126.36,126.76,30727.0,111.7095,111.9035,111.4273,111.78,30727.0
2019-09-30 09:40:00,126.76,126.8,126.36,126.43,19564.0,111.78,111.8153,111.4273,111.489,19564.0
2019-09-30 09:45:00,126.44,126.44,126.03,126.39,24070.0,111.4979,111.4979,111.1363,111.4538,24070.0
2019-09-30 09:50:00,126.33,126.43,126.07,126.08,15232.0,111.4009,111.489,111.1716,111.1804,15232.0
2019-09-30 09:55:00,126.07,126.35,126.04,126.29,16379.0,111.1716,111.4185,111.1451,111.3656,16379.0
2019-09-30 10:00:00,126.27,126.4,126.06,126.09,9007.0,111.3479,111.4626,111.1628,111.1892,9007.0
2019-09-30 10:05:00,126.05,126.15,126.01,126.15,18363.0,111.1539,111.2421,111.1187,111.2421,18363.0
2019-09-30 10:10:00,126.16,126.25,126.09,126.15,12827.0,111.2509,111.3303,111.1892,111.2421,12827.0
2019-09-30 10:15:00,126.15,126.26,126.14,126.14,9184.0,111.2421,111.3391,111.2333,111.2333,9184.0
2019-09-30 10:20:00,126.13,126.14,126.0,126.04,17196.0,111.2245,111.2333,111.1098,111.1451,17196.0
2019-09-30 10:25:00,126.02,126.17,126.0,126.04,10931.0,111.1275,111.2598,111.1098,111.1451,10931.0
2019-09-30 10:30:00,126.05,126.06,125.88,125.96,20041.0,111.1539,111.1628,111.004,111.0746,20041.0
2019-09-30 10:35:00,125.96,126.02,125.92,126.01,7245.0,111.0746,111.1275,111.0393,111.1187,7245.0
2019-09-30 10:40:00,126.04,126.24,126.01,126.14,9608.0,111.1451,111.3215,111.1187,111.2333,9608.0
2019-09-30 10:45:00,126.14,126.3,126.14,126.27,7882.0,111.2333,111.3744,111.2333,111.3479,7882.0
2019-09-30 10:50:00,126.24,126.34,126.21,126.33,20691.0,111.3215,111.4097,111.295,111.4009,20691.0
2019-09-30 10:55:00,126.29,126.41,126.27,126.36,10092.0,111.3656,111.4714,111.3479,111.4273,10092.0
2019-09-30 11:00:00,126.38,126.41,126.26,126.3,26662.0,111.4449,111.4714,111.3391,111.3744,26662.0
2019-09-30 11:05:00,126.3,126.65,126.27,126.65,7297.0,111.3744,111.683,111.3479,111.683,7297.0
2019-09-30 11:10:00,126.67,126.67,126.43,126.46,5600.0,111.7007,111.7007,111.489,111.5155,5600.0
2019-09-30 11:15:00,126.51,126.56,126.45,126.49,7824.0,111.5596,111.6037,111.5067,111.5419,7824.0
2019-09-30 11:20:00,126.48,126.78,126.48,126.71,15397.0,111.5331,111.7977,111.5331,111.7359,15397.0
2019-09-30 11:25:00,126.72,126.89,126.69,126.89,15238.0,111.7448,111.8947,111.7183,111.8947,15238.0
2019-09-30 11:30:00,126.9,126.92,126.78,126.82,12639.0,111.9035,111.9211,111.7977,111.8329,12639.0
2019-09-30 11:35:00,126.8,126.87,126.77,126.83,4978.0,111.8153,111.877,111.7889,111.8418,4978.0
2019-09-30 11:40:00,126.83,126.95,126.82,126.9,10698.0,111.8418,111.9476,111.8329,111.9035,10698.0
2019-09-30 11:45:00,126.91,126.93,126.75,126.79,5988.0,111.9123,111.9299,111.7712,111.8065,5988.0
2019-09-30 11:50:00,126.76,126.84,126.75,126.8,5337.0,111.78,111.8506,111.7712,111.8153,5337.0
2019-09-30 11:55:00,126.78,126.82,126.72,126.81,5464.0,111.7977,111.8329,111.7448,111.8241,5464.0
2019-09-30 12:00:00,126.82,126.96,126.82,126.96,11498.0,111.8329,111.9564,111.8329,111.9564,11498.0
2019-09-30 12:05:00,126.93,127.0,126.91,126.98,12413.0,111.9299,111.9917,111.9123,111.974,12413.0
2019-09-30 12:10:00,126.97,126.97,126.91,126.94,11797.0,111.9652,111.9652,111.9123,111.9388,11797.0
2019-09-30 12:15:00,126.95,126.98,126.93,126.98,6483.0,111.9476,111.974,111.9299,111.974,6483.0
2019-09-30 12:20:00,126.98,127.05,126.92,127.05,28975.0,111.974,112.0358,111.9211,112.0358,28975.0
2019-09-30 12:25:00,127.06,127.1,127.02,127.05,11596.0,112.0446,112.0799,112.0093,112.0358,11596.0
2019-09-30 12:30:00,127.07,127.09,126.94,126.94,7475.0,112.0534,112.071,111.9388,111.9388,7475.0
2019-09-30 12:35:00,126.95,127.0,126.91,126.97,32376.0,111.9476,111.9917,111.9123,111.9652,32376.0
2019-09-30 12:40:00,126.99,127.04,126.98,127.02,10444.0,111.9829,112.0269,111.974,112.0093,10444.0
2019-09-30 12:45:00,127.03,127.03,126.98,126.98,6226.0,112.0181,112.0181,111.974,111.974,6226.0
2019-09-30 12:50:00,126.99,127.05,126.97,127.03,15455.0,111.9829,112.0358,111.9652,112.0181,15455.0
2019-09-30 12:55:00,127.03,127.09,127.02,127.08,10290.0,112.0181,112.071,112.0093,112.0622,10290.0
2019-09-30 13:00:00,127.08,127.08,127.0,127.01,10218.0,112.0622,112.0622,111.9917,112.0005,10218.0
2019-09-30 13:05:00,127.0,127.01,126.86,126.87,15849.0,111.9917,112.0005,111.8682,111.877,15849.0
2019-09-30 13:10:00,126.87,126.98,126.84,126.94,7646.0,111.877,111.974,111.8506,111.9388,7646.0
2019-09-30 13:15:00,126.95,127.01,126.94,127.0,5487.0,111.9476,112.0005,111.9388,111.9917,5487.0
2019-09-30 13:20:00,127.02,127.05,126.96,126.98,5701.0,112.0093,112.0358,111.9564,111.974,5701.0
2019-09-30 13:25:00,127.0,127.01,126.95,126.96,7842.0,111.9917,112.0005,111.9476,111.9564,7842.0
2019-09-30 13:30:00,126.95,126.95,126.88,126.89,19377.0,111.9476,111.9476,111.8859,111.8947,19377.0
2019-09-30 13:35:00,126.88,126.96,126.87,126.96,8241.0,111.8859,111.9564,111.877,111.9564,8241.0
2019-09-30 13:40:00,126.94,127.01,126.91,127.01,7785.0,111.9388,112.0005,111.9123,112.0005,7785.0
2019-09-30 13:45:00,126.98,127.05,126.96,127.03,7883.0,111.974,112.0358,111.9564,112.0181,7883.0
2019-09-30 13:50:00,127.05,127.08,126.92,126.92,6681.0,112.0358,112.0622,111.9211,111.9211,6681.0
2019-09-30 13:55:00,126.91,126.93,126.85,126.85,18403.0,111.9123,111.9299,111.8594,111.8594,18403.0
2019-09-30 14:00:00,126.84,126.87,126.78,126.8,7526.0,111.8506,111.877,111.7977,111.8153,7526.0
2019-09-30 14:05:00,126.81,126.81,126.74,126.8,21276.0,111.8241,111.8241,111.7624,111.8153,21276.0
2019-09-30 14:10:00,126.86,126.89,126.8,126.8,7897.0,111.8682,111.8947,111.8153,111.8153,7897.0
2019-09-30 14:15:00,126.81,126.81,126.58,126.58,66514.0,111.8241,111.8241,111.6213,111.6213,66514.0
2019-09-30 14:20:00,126.58,126.68,126.56,126.63,23031.0,111.6213,111.7095,111.6037,111.6654,23031.0
2019-09-30 14:25:00,126.61,126.62,126.5,126.5,20381.0,111.6478,111.6566,111.5508,111.5508,20381.0
2019-09-30 14:30:00,126.51,126.59,126.49,126.57,21140.0,111.5596,111.6301,111.5419,111.6125,21140.0
2019-09-30 14:35:00,126.57,126.58,126.39,126.46,23673.0,111.6125,111.6213,111.4538,111.5155,23673.0
2019-09-30 14:40:00,126.46,126.59,126.37,126.53,18988.0,111.5155,111.6301,111.4361,111.5772,18988.0
2019-09-30 14:45:00,126.54,126.62,126.49,126.49,10738.0,111.586,111.6566,111.5419,111.5419,10738.0
2019-09-30 14:50:00,126.48,126.5,126.44,126.47,12403.0,111.5331,111.5508,111.4979,111.5243,12403.0
2019-09-30 14:55:00,126.46,126.5,126.44,126.46,7276.0,111.5155,111.5508,111.4979,111.5155,7276.0
2019-09-30 15:00:00,126.45,126.46,126.33,126.34,21796.0,111.5067,111.5155,111.4009,111.4097,21796.0
2019-09-30 15:05:00,126.34,126.43,126.28,126.3,14479.0,111.4097,111.489,111.3568,111.3744,14479.0
2019-09-30 15:10:00,126.31,126.42,126.26,126.41,10909.0,111.3832,111.4802,111.3391,111.4714,10909.0
2019-09-30 15:15:00,126.41,126.49,126.4,126.48,8647.0,111.4714,111.5419,111.4626,111.5331,8647.0
2019-09-30 15:20:00,126.48,126.49,126.45,126.47,10457.0,111.5331,111.5419,111.5067,111.5243,10457.0
2019-09-30 15:25:00,126.46,126.53,126.38,126.4,14955.0,111.5155,111.5772,111.4449,111.4626,14955.0
2019-09-30 15:30:00,126.4,126.42,126.27,126.3,23339.0,111.4626,111.4802,111.3479,111.3744,23339.0
2019-09-30 15:35:00,126.3,126.4,126.3,126.4,27083.0,111.3744,111.4626,111.3744,111.4626,27083.0
2019-09-30 15:40:00,126.38,126.38,126.32,126.33,25464.0,111.4449,111.4449,111.392,111.4009,25464.0
2019-09-30 15:45:00,126.33,126.54,126.33,126.44,55884.0,111.4009,111.586,111.4009,111.4979,55884.0
2019-09-30 15:50:00,126.45,126.67,126.44,126.46,70754.0,111.5067,111.7007,111.4979,111.5155,70754.0
2019-09-30 15:55:00,126.46,126.62,126.31,126.37,180479.0,111.5155,111.6566,111.3832,111.4361,180479.0
2019-10-01 09:30:00,127.4,127.87,126.9,127.8,57994.0,112.3444,112.7589,111.9035,112.6971,57994.0
2019-10-01 09:35:00,127.74,128.15,127.62,127.88,14807.0,112.6442,113.0058,112.5384,112.7677,14807.0
2019-10-01 09:40:00,127.85,128.49,127.84,128.39,26906.0,112.7412,113.3056,112.7324,113.2174,26906.0
2019-10-01 09:45:00,128.41,128.5,128.38,128.45,21129.0,113.235,113.3144,113.2086,113.2703,21129.0
2019-10-01 09:50:00,128.41,128.43,128.05,128.34,28925.0,113.235,113.2527,112.9176,113.1733,28925.0
2019-10-01 09:55:00,128.39,128.44,128.17,128.17,14570.0,113.2174,113.2615,113.0234,113.0234,14570.0
2019-10-01 10:00:00,128.15,128.15,126.41,126.62,77217.0,113.0058,113.0058,111.4714,111.6566,77217.0
2019-10-01 10:05:00,126.53,126.53,126.0,126.09,37694.0,111.5772,111.5772,111.1098,111.1892,37694.0
2019-10-01 10:10:00,126.06,126.26,125.65,125.9,36648.0,111.1628,111.3391,110.8012,111.0217,36648.0
2019-10-01 10:15:00,125.84,126.04,125.75,125.82,20358.0,110.9688,111.1451,110.8894,110.9511,20358.0
2019-10-01 10:20:00,125.83,125.89,125.71,125.85,24827.0,110.9599,111.0128,110.8541,110.9776,24827.0
2019-10-01 10:25:00,125.88,126.11,125.8,126.06,29999.0,111.004,111.2068,110.9335,111.1628,29999.0
2019-10-01 10:30:00,126.06,126.06,125.72,125.74,30793.0,111.1628,111.1628,110.8629,110.8806,30793.0
2019-10-01 10:35:00,125.71,125.71,125.27,125.35,28247.0,110.8541,110.8541,110.4661,110.5367,28247.0
2019-10-01 10:40:00,125.36,125.36,124.98,125.06,74576.0,110.5455,110.5455,110.2104,110.2809,74576.0
2019-10-01 10:45:00,125.06,125.31,124.9,124.93,19612.0,110.2809,110.5014,110.1398,110.1663,19612.0
2019-10-01 10:50:00,124.92,125.04,124.81,124.9,16202.0,110.1575,110.2633,110.0605,110.1398,16202.0
2019-10-01 10:55:00,124.9,125.02,124.77,124.86,32576.0,110.1398,110.2457,110.0252,110.1046,32576.0
2019-10-01 11:00:00,124.84,125.0,124.71,124.86,57830.0,110.0869,110.228,109.9723,110.1046,57830.0
2019-10-01 11:05:00,124.86,125.03,124.77,125.03,15740.0,110.1046,110.2545,110.0252,110.2545,15740.0
2019-10-01 11:10:00,125.01,125.11,124.97,125.03,16425.0,110.2368,110.325,110.2016,110.2545,16425.0
2019-10-01 11:15:00,125.02,125.2,124.93,125.0,17505.0,110.2457,110.4044,110.1663,110.228,17505.0
2019-10-01 11:20:00,124.96,125.06,124.84,124.97,18583.0,110.1928,110.2809,110.0869,110.2016,18583.0
2019-10-01 11:25:00,124.97,125.04,124.85,124.96,16620.0,110.2016,110.2633,110.0958,110.1928,16620.0
2019-10-01 11:30:00,124.98,124.98,124.8,124.91,16870.0,110.2104,110.2104,110.0517,110.1487,16870.0
2019-10-01 11:35:00,124.92,125.05,124.85,124.89,10935.0,110.1575,110.2721,110.0958,110.131,10935.0
2019-10-01 11:40:00,124.87,124.88,124.62,124.83,15910.0,110.1134,110.1222,109.8929,110.0781,15910.0
2019-10-01 11:45:00,124.81,124.88,124.73,124.8,14588.0,110.0605,110.1222,109.9899,110.0517,14588.0
2019-10-01 11:50:00,124.8,124.91,124.68,124.69,30748.0,110.0517,110.1487,109.9458,109.9547,30748.0
2019-10-01 11:55:00,124.67,124.69,124.59,124.66,6980.0,109.937,109.9547,109.8665,109.9282,6980.0
2019-10-01 12:00:00,124.63,124.66,124.49,124.49,23690.0,109.9017,109.9282,109.7783,109.7783,23690.0
2019-10-01 12:05:00,124.5,124.5,124.24,124.24,29810.0,109.7871,109.7871,109.5578,109.5578,29810.0
2019-10-01 12:10:00,124.24,124.26,123.93,123.99,61040.0,109.5578,109.5755,109.2845,109.3374,61040.0
2019-10-01 12:15:00,124.0,124.04,123.71,123.9,66724.0,109.3462,109.3815,109.0905,109.258,66724.0
2019-10-01 12:20:00,123.91,124.04,123.77,123.83,31539.0,109.2668,109.3815,109.1434,109.1963,31539.0
2019-10-01 12:25:00,123.83,124.0,123.75,123.82,26037.0,109.1963,109.3462,109.1257,109.1875,26037.0
2019-10-01 12:30:00,123.83,123.93,123.75,123.87,21066.0,109.1963,109.2845,109.1257,109.2316,21066.0
2019-10-01 12:35:00,123.86,123.88,123.72,123.72,17427.0,109.2227,109.2404,109.0993,109.0993,17427.0
2019-10-01 12:40:00,123.72,123.89,123.66,123.88,12451.0,109.0993,109.2492,109.0464,109.2404,12451.0
2019-10-01 12:45:00,123.88,123.99,123.86,123.97,20442.0,109.2404,109.3374,109.2227,109.3197,20442.0
2019-10-01 12:50:00,123.94,124.01,123.72,123.72,13016.0,109.2933,109.355,109.0993,109.0993,13016.0
2019-10-01 12:55:00,123.72,123.74,123.42,123.42,21798.0,109.0993,109.1169,108.8347,108.8347,21798.0
2019-10-01 13:00:00,123.43,123.46,123.37,123.45,12531.0,108.8436,108.87,108.7907,108.8612,12531.0
2019-10-01 13:05:00,123.43,123.46,123.26,123.36,20298.0,108.8436,108.87,108.6937,108.7818,20298.0
2019-10-01 13:10:00,123.33,123.34,123.09,123.11,18147.0,108.7554,108.7642,108.5437,108.5614,18147.0
2019-10-01 13:15:00,123.12,123.12,122.95,123.03,26611.0,108.5702,108.5702,108.4203,108.4908,26611.0
2019-10-01 13:20:00,123.04,123.06,122.83,122.88,18674.0,108.4996,108.5173,108.3145,108.3586,18674.0
2019-10-01 13:25:00,122.9,123.0,122.85,122.85,17015.0,108.3762,108.4644,108.3321,108.3321,17015.0
2019-10-01 13:30:00,122.84,122.89,122.69,122.72,18177.0,108.3233,108.3674,108.191,108.2175,18177.0
2019-10-01 13:35:00,122.76,122.84,122.72,122.78,11524.0,108.2527,108.3233,108.2175,108.2704,11524.0
2019-10-01 13:40:00,122.78,123.01,122.77,122.95,26486.0,108.2704,108.4732,108.2616,108.4203,26486.0
2019-10-01 13:45:00,122.93,122.99,122.86,122.98,19394.0,108.4026,108.4556,108.3409,108.4467,19394.0
2019-10-01 13:50:00,122.98,122.98,122.84,122.86,15748.0,108.4467,108.4467,108.3233,108.3409,15748.0
2019-10-01 13:55:00,122.86,122.89,122.73,122.78,18558.0,108.3409,108.3674,108.2263,108.2704,18558.0
2019-10-01 14:00:00,122.75,122.95,122.71,122.87,20033.0,108.2439,108.4203,108.2086,108.3497,20033.0
2019-10-01 14:05:00,122.89,122.97,122.8,122.89,60576.0,108.3674,108.4379,108.288,108.3674,60576.0
2019-10-01 14:10:00,122.89,123.1,122.87,123.05,40485.0,108.3674,108.5526,108.3497,108.5085,40485.0
2019-10-01 14:15:00,123.06,123.24,123.04,123.21,40448.0,108.5173,108.676,108.4996,108.6496,40448.0
2019-10-01 14:20:00,123.23,123.24,122.88,122.98,36450.0,108.6672,108.676,108.3586,108.4467,36450.0
2019-10-01 14:25:00,122.99,122.99,122.85,122.89,18283.0,108.4556,108.4556,108.3321,108.3674,18283.0
2019-10-01 14:30:00,122.9,123.09,122.83,123.08,22724.0,108.3762,108.5437,108.3145,108.5349,22724.0
2019-10-01 14:35:00,123.05,123.1,122.89,122.97,22287.0,108.5085,108.5526,108.3674,108.4379,22287.0
2019-10-01 14:40:00,122.96,123.08,122.88,122.95,24392.0,108.4291,108.5349,108.3586,108.4203,24392.0
2019-10-01 14:45:00,122.98,123.17,122.98,123.09,23004.0,108.4467,108.6143,108.4467,108.5437,23004.0
2019-10-01 14:50:00,123.12,123.12,122.96,123.04,19735.0,108.5702,108.5702,108.4291,108.4996,19735.0
2019-10-01 14:55:00,123.06,123.06,122.74,122.83,24174.0,108.5173,108.5173,108.2351,108.3145,24174.0
2019-10-01 15:00:00,122.83,122.87,122.69,122.79,42608.0,108.3145,108.3497,108.191,108.2792,42608.0
2019-10-01 15:05:00,122.8,122.98,122.74,122.95,12116.0,108.288,108.4467,108.2351,108.4203,12116.0
2019-10-01 15:10:00,122.93,122.93,122.71,122.76,33856.0,108.4026,108.4026,108.2086,108.2527,33856.0
2019-10-01 15:15:00,122.75,122.92,122.71,122.82,35187.0,108.2439,108.3938,108.2086,108.3056,35187.0
2019-10-01 15:20:00,122.84,122.94,122.76,122.86,26166.0,108.3233,108.4115,108.2527,108.3409,26166.0
2019-10-01 15:25:00,122.88,122.98,122.83,122.96,54164.0,108.3586,108.4467,108.3145,108.4291,54164.0
2019-10-01 15:30:00,122.94,122.94,122.81,122.81,39249.0,108.4115,108.4115,108.2968,108.2968,39249.0
2019-10-01 15:35:00,122.8,122.89,122.67,122.68,56349.0,108.288,108.3674,108.1734,108.1822,56349.0
2019-10-01 15:40:00,122.69,122.71,122.53,122.7,89596.0,108.191,108.2086,108.0499,108.1998,89596.0
2019-10-01 15:45:00,122.7,122.74,122.4,122.45,74637.0,108.1998,108.2351,107.9353,107.9794,74637.0
2019-10-01 15:50:00,122.44,122.6,122.31,122.55,98984.0,107.9706,108.1116,107.8559,108.0676,98984.0
2019-10-01 15:55:00,122.52,122.57,122.3,122.37,193303.0,108.0411,108.0852,107.8471,107.9088,193303.0
2019-10-02 09:30:00,121.15,121.68,120.67,120.71,144355.0,106.833,107.3004,106.4097,106.445,144355.0
2019-10-02 09:35:00,120.66,121.21,120.35,120.57,80577.0,106.4009,106.8859,106.1275,106.3215,80577.0
2019-10-02 09:40:00,120.57,120.75,120.42,120.69,37513.0,106.3215,106.4803,106.1893,106.4274,37513.0
2019-10-02 09:45:00,120.62,121.24,120.52,120.92,59159.0,106.3656,106.9124,106.2775,106.6302,59159.0
2019-10-02 09:50:00,120.9,121.18,120.69,120.87,41339.0,106.6125,106.8595,106.4274,106.5861,41339.0
2019-10-02 09:55:00,120.83,120.96,120.54,120.92,44976.0,106.5508,106.6655,106.2951,106.6302,44976.0
2019-10-02 10:00:00,120.88,121.14,120.66,121.14,75563.0,106.5949,106.8242,106.4009,106.8242,75563.0
2019-10-02 10:05:00,121.12,121.59,121.12,121.35,70425.0,106.8065,107.221,106.8065,107.0094,70425.0
2019-10-02 10:10:00,121.31,121.77,121.24,121.66,37265.0,106.9741,107.3797,106.9124,107.2827,37265.0
2019-10-02 10:15:00,121.63,121.83,121.6,121.81,33182.0,107.2563,107.4326,107.2298,107.415,33182.0
2019-10-02 10:20:00,121.8,121.85,121.5,121.5,40261.0,107.4062,107.4503,107.1416,107.1416,40261.0
2019-10-02 10:25:00,121.46,121.68,121.39,121.51,41536.0,107.1064,107.3004,107.0446,107.1505,41536.0
2019-10-02 10:30:00,121.51,121.51,120.97,121.09,61574.0,107.1505,107.1505,106.6743,106.7801,61574.0
2019-10-02 10:35:00,121.06,121.2,120.84,120.99,58430.0,106.7536,106.8771,106.5596,106.6919,58430.0
2019-10-02 10:40:00,121.04,121.15,120.9,120.93,41198.0,106.736,106.833,106.6125,106.639,41198.0
2019-10-02 10:45:00,120.93,120.95,120.64,120.72,45501.0,106.639,106.6566,106.3833,106.4538,45501.0
2019-10-02 10:50:00,120.68,121.17,120.67,121.17,23171.0,106.4185,106.8506,106.4097,106.8506,23171.0
2019-10-02 10:55:00,121.22,121.31,121.02,121.15,40408.0,106.8947,106.9741,106.7184,106.833,40408.0
2019-10-02 11:00:00,121.15,121.4,121.08,121.3,34530.0,106.833,107.0535,106.7713,106.9653,34530.0
2019-10-02 11:05:00,121.3,121.33,121.11,121.11,62713.0,106.9653,106.9917,106.7977,106.7977,62713.0
2019-10-02 11:10:00,121.06,121.07,120.63,120.64,57580.0,106.7536,106.7625,106.3745,106.3833,57580.0
2019-10-02 11:15:00,120.65,120.75,120.47,120.75,35911.0,106.3921,106.4803,106.2334,106.4803,35911.0
2019-10-02 11:20:00,120.76,120.93,120.63,120.86,33707.0,106.4891,106.639,106.3745,106.5773,33707.0
2019-10-02 11:25:00,120.87,120.88,120.64,120.69,46453.0,106.5861,106.5949,106.3833,106.4274,46453.0
2019-10-02 11:30:00,120.69,120.71,120.32,120.34,26031.0,106.4274,106.445,106.1011,106.1187,26031.0
2019-10-02 11:35:00,120.37,120.57,120.25,120.57,26395.0,106.1452,106.3215,106.0394,106.3215,26395.0
2019-10-02 11:40:00,120.53,120.9,120.5,120.85,101030.0,106.2863,106.6125,106.2598,106.5685,101030.0
2019-10-02 11:45:00,120.88,120.88,120.43,120.47,32985.0,106.5949,106.5949,106.1981,106.2334,32985.0
2019-10-02 11:50:00,120.49,120.65,120.45,120.64,27645.0,106.251,106.3921,106.2157,106.3833,27645.0
2019-10-02 11:55:00,120.62,120.75,120.37,120.44,25690.0,106.3656,106.4803,106.1452,106.2069,25690.0
2019-10-02 12:00:00,120.42,120.42,120.23,120.37,27483.0,106.1893,106.1893,106.0217,106.1452,27483.0
2019-10-02 12:05:00,120.38,120.4,120.28,120.34,12459.0,106.154,106.1716,106.0658,106.1187,12459.0
2019-10-02 12:10:00,120.35,120.35,120.1,120.14,25457.0,106.1275,106.1275,105.9071,105.9424,25457.0
2019-10-02 12:15:00,120.14,120.18,120.06,120.14,10160.0,105.9424,105.9776,105.8718,105.9424,10160.0
2019-10-02 12:20:00,120.12,120.12,119.97,120.01,60396.0,105.9247,105.9247,105.7924,105.8277,60396.0
2019-10-02 12:25:00,120.01,120.11,119.99,120.05,19699.0,105.8277,105.9159,105.8101,105.863,19699.0
2019-10-02 12:30:00,120.04,120.07,119.99,120.0,17404.0,105.8542,105.8806,105.8101,105.8189,17404.0
2019-10-02 12:35:00,119.99,120.03,119.72,119.77,27756.0,105.8101,105.8454,105.572,105.6161,27756.0
2019-10-02 12:40:00,119.77,119.81,119.64,119.76,14244.0,105.6161,105.6514,105.5014,105.6073,14244.0
2019-10-02 12:45:00,119.81,119.83,119.61,119.62,16689.0,105.6514,105.669,105.475,105.4838,16689.0
2019-10-02 12:50:00,119.61,119.61,119.38,119.43,23648.0,105.475,105.475,105.2722,105.3163,23648.0
2019-10-02 12:55:00,119.4,119.62,119.34,119.53,30976.0,105.2898,105.4838,105.2369,105.4044,30976.0
2019-10-02 13:00:00,119.48,119.79,119.4,119.76,19542.0,105.3604,105.6337,105.2898,105.6073,19542.0
2019-10-02 13:05:00,119.74,119.85,119.59,119.77,20109.0,105.5896,105.6866,105.4574,105.6161,20109.0
2019-10-02 13:10:00,119.77,119.9,119.71,119.8,11876.0,105.6161,105.7307,105.5632,105.6425,11876.0
2019-10-02 13:15:00,119.79,119.83,119.73,119.79,9072.0,105.6337,105.669,105.5808,105.6337,9072.0
2019-10-02 13:20:00,119.77,119.81,119.68,119.72,13017.0,105.6161,105.6514,105.5367,105.572,13017.0
2019-10-02 13:25:00,119.75,119.9,119.75,119.8,10733.0,105.5984,105.7307,105.5984,105.6425,10733.0
2019-10-02 13:30:00,119.79,119.86,119.61,119.65,17024.0,105.6337,105.6954,105.475,105.5103,17024.0
2019-10-02 13:35:00,119.65,119.86,119.59,119.84,59377.0,105.5103,105.6954,105.4574,105.6778,59377.0
2019-10-02 13:40:00,119.86,120.08,119.85,119.95,42339.0,105.6954,105.8894,105.6866,105.7748,42339.0
2019-10-02 13:45:00,119.96,119.96,119.78,119.78,20831.0,105.7836,105.7836,105.6249,105.6249,20831.0
2019-10-02 13:50:00,119.82,119.85,119.72,119.75,14192.0,105.6602,105.6866,105.572,105.5984,14192.0
2019-10-02 13:55:00,119.73,120.01,119.73,119.97,22237.0,105.5808,105.8277,105.5808,105.7924,22237.0
2019-10-02 14:00:00,119.96,120.11,119.76,120.1,26898.0,105.7836,105.9159,105.6073,105.9071,26898.0
2019-10-02 14:05:00,120.11,120.15,120.01,120.12,12082.0,105.9159,105.9512,105.8277,105.9247,12082.0
2019-10-02 14:10:00,120.13,120.16,119.95,120.02,24499.0,105.9335,105.96,105.7748,105.8365,24499.0
2019-10-02 14:15:00,120.03,120.25,120.01,120.16,18244.0,105.8454,106.0394,105.8277,105.96,18244.0
2019-10-02 14:20:00,120.18,120.49,120.17,120.4,50907.0,105.9776,106.251,105.9688,106.1716,50907.0
2019-10-02 14:25:00,120.45,120.45,120.31,120.33,11936.0,106.2157,106.2157,106.0923,106.1099,11936.0
2019-10-02 14:30:00,120.33,120.46,120.26,120.36,25495.0,106.1099,106.2245,106.0482,106.1364,25495.0
2019-10-02 14:35:00,120.39,120.4,120.24,120.33,18292.0,106.1628,106.1716,106.0305,106.1099,18292.0
2019-10-02 14:40:00,120.33,120.38,120.29,120.31,9669.0,106.1099,106.154,106.0746,106.0923,9669.0
2019-10-02 14:45:00,120.3,120.42,120.24,120.31,16190.0,106.0835,106.1893,106.0305,106.0923,16190.0
2019-10-02 14:50:00,120.31,120.31,120.09,120.12,20487.0,106.0923,106.0923,105.8983,105.9247,20487.0
2019-10-02 14:55:00,120.08,120.23,120.05,120.15,21887.0,105.8894,106.0217,105.863,105.9512,21887.0
2019-10-02 15:00:00,120.18,120.26,119.99,120.0,38869.0,105.9776,106.0482,105.8101,105.8189,38869.0
2019-10-02 15:05:00,120.0,120.19,119.99,120.08,13265.0,105.8189,105.9865,105.8101,105.8894,13265.0
2019-10-02 15:10:00,120.09,120.36,120.09,120.3,30631.0,105.8983,106.1364,105.8983,106.0835,30631.0
2019-10-02 15:15:00,120.29,120.41,120.18,120.35,30756.0,106.0746,106.1805,105.9776,106.1275,30756.0
2019-10-02 15:20:00,120.32,120.43,120.3,120.4,32975.0,106.1011,106.1981,106.0835,106.1716,32975.0
2019-10-02 15:25:00,120.4,120.45,120.15,120.22,30050.0,106.1716,106.2157,105.9512,106.0129,30050.0
2019-10-02 15:30:00,120.21,120.35,120.09,120.32,43678.0,106.0041,106.1275,105.8983,106.1011,43678.0
2019-10-02 15:35:00,120.29,120.35,120.1,120.13,40238.0,106.0746,106.1275,105.9071,105.9335,40238.0
2019-10-02 15:40:00,120.15,120.21,120.03,120.07,39033.0,105.9512,106.0041,105.8454,105.8806,39033.0
2019-10-02 15:45:00,120.08,120.09,119.83,119.9,77068.0,105.8894,105.8983,105.669,105.7307,77068.0
2019-10-02 15:50:00,119.91,120.13,119.77,120.12,76576.0,105.7395,105.9335,105.6161,105.9247,76576.0
2019-10-02 15:55:00,120.11,120.12,119.93,119.98,215034.0,105.9159,105.9247,105.7572,105.8013,215034.0
2019-10-03 09:30:00,119.34,119.72,118.59,119.17,138562.0,105.2369,105.572,104.5755,105.087,138562.0
2019-10-03 09:35:00,119.21,119.57,118.6,118.65,35705.0,105.1223,105.4397,104.5843,104.6284,35705.0
2019-10-03 09:40:00,118.6,118.73,118.47,118.55,13204.0,104.5843,104.699,104.4697,104.5403,13204.0
2019-10-03 09:45:00,118.6,119.19,118.6,119.11,17846.0,104.5843,105.1046,104.5843,105.0341,17846.0
2019-10-03 09:50:00,119.11,119.15,118.74,118.89,21846.0,105.0341,105.0694,104.7078,104.8401,21846.0
2019-10-03 09:55:00,118.84,118.91,118.51,118.66,14686.0,104.796,104.8577,104.505,104.6373,14686.0
2019-10-03 10:00:00,118.66,118.66,117.28,117.52,79341.0,104.6373,104.6373,103.4203,103.632,79341.0
2019-10-03 10:05:00,117.43,117.66,117.25,117.64,47344.0,103.5526,103.7554,103.3939,103.7378,47344.0
2019-10-03 10:10:00,117.6,117.67,117.27,117.54,41205.0,103.7025,103.7643,103.4115,103.6496,41205.0
2019-10-03 10:15:00,117.53,117.71,117.3,117.52,57298.0,103.6408,103.7995,103.438,103.632,57298.0
2019-10-03 10:20:00,117.47,117.8,117.47,117.62,46794.0,103.5879,103.8789,103.5879,103.7202,46794.0
2019-10-03 10:25:00,117.58,118.18,117.54,117.94,44521.0,103.6849,104.214,103.6496,104.0023,44521.0
2019-10-03 10:30:00,117.9,118.07,117.83,118.07,22010.0,103.9671,104.117,103.9053,104.117,22010.0
2019-10-03 10:35:00,118.09,118.43,117.98,118.14,12958.0,104.1346,104.4344,104.0376,104.1787,12958.0
2019-10-03 10:40:00,118.11,118.19,117.8,117.8,36140.0,104.1523,104.2228,103.8789,103.8789,36140.0
2019-10-03 10:45:00,117.78,118.03,117.57,117.57,26433.0,103.8613,104.0817,103.6761,103.6761,26433.0
2019-10-03 10:50:00,117.62,117.69,117.44,117.51,30358.0,103.7202,103.7819,103.5614,103.6232,30358.0
2019-10-03 10:55:00,117.58,118.26,117.54,118.19,18622.0,103.6849,104.2845,103.6496,104.2228,18622.0
2019-10-03 11:00:00,118.16,118.77,118.08,118.69,17528.0,104.1963,104.7343,104.1258,104.6637,17528.0
2019-10-03 11:05:00,118.73,119.0,118.69,118.96,34147.0,104.699,104.9371,104.6637,104.9018,34147.0
2019-10-03 11:10:00,118.88,119.12,118.77,119.01,22694.0,104.8313,105.0429,104.7343,104.9459,22694.0
2019-10-03 11:15:00,118.93,119.25,118.92,119.05,16417.0,104.8754,105.1575,104.8665,104.9812,16417.0
2019-10-03 11:20:00,119.05,119.13,118.93,119.0,19403.0,104.9812,105.0517,104.8754,104.9371,19403.0
2019-10-03 11:25:00,119.0,119.07,118.86,118.89,14827.0,104.9371,104.9988,104.8136,104.8401,14827.0
2019-10-03 11:30:00,118.91,118.95,118.75,118.8,15767.0,104.8577,104.893,104.7166,104.7607,15767.0
2019-10-03 11:35:00,118.79,118.91,118.52,118.56,14428.0,104.7519,104.8577,104.5138,104.5491,14428.0
2019-10-03 11:40:00,118.56,118.77,118.54,118.76,8914.0,104.5491,104.7343,104.5314,104.7254,8914.0
2019-10-03 11:45:00,118.75,118.75,118.35,118.41,11184.0,104.7166,104.7166,104.3639,104.4168,11184.0
2019-10-03 11:50:00,118.44,118.61,118.38,118.56,17010.0,104.4433,104.5932,104.3903,104.5491,17010.0
2019-10-03 11:55:00,118.54,118.65,118.46,118.55,6671.0,104.5314,104.6284,104.4609,104.5403,6671.0
2019-10-03 12:00:00,118.55,118.8,118.55,118.73,9879.0,104.5403,104.7607,104.5403,104.699,9879.0
2019-10-03 12:05:00,118.76,118.97,118.75,118.8,13381.0,104.7254,104.9106,104.7166,104.7607,13381.0
2019-10-03 12:10:00,118.86,118.97,118.8,118.96,18956.0,104.8136,104.9106,104.7607,104.9018,18956.0
2019-10-03 12:15:00,118.96,119.0,118.75,118.75,22917.0,104.9018,104.9371,104.7166,104.7166,22917.0
2019-10-03 12:20:00,118.74,118.78,118.69,118.73,8016.0,104.7078,104.7431,104.6637,104.699,8016.0
2019-10-03 12:25:00,118.79,118.92,118.62,118.87,44714.0,104.7519,104.8665,104.602,104.8224,44714.0
2019-10-03 12:30:00,118.85,118.99,118.85,118.94,19213.0,104.8048,104.9283,104.8048,104.8842,19213.0
2019-10-03 12:35:00,118.96,119.0,118.92,118.98,22075.0,104.9018,104.9371,104.8665,104.9194,22075.0
2019-10-03 12:40:00,118.98,119.0,118.9,118.95,14803.0,104.9194,104.9371,104.8489,104.893,14803.0
2019-10-03 12:45:00,118.97,119.21,118.92,119.14,15447.0,104.9106,105.1223,104.8665,105.0605,15447.0
2019-10-03 12:50:00,119.15,119.21,118.93,119.03,7989.0,105.0694,105.1223,104.8754,104.9635,7989.0
2019-10-03 12:55:00,119.05,119.18,119.02,119.12,10868.0,104.9812,105.0958,104.9547,105.0429,10868.0
2019-10-03 13:00:00,119.14,119.22,119.04,119.11,14010.0,105.0605,105.1311,104.9724,105.0341,14010.0
2019-10-03 13:05:00,119.11,119.11,118.95,118.95,21563.0,105.0341,105.0341,104.893,104.893,21563.0
2019-10-03 13:10:00,118.97,118.98,118.87,118.96,14781.0,104.9106,104.9194,104.8224,104.9018,14781.0
2019-10-03 13:15:00,118.93,119.03,118.88,118.98,15779.0,104.8754,104.9635,104.8313,104.9194,15779.0
2019-10-03 13:20:00,118.96,119.09,118.93,119.05,18862.0,104.9018,105.0164,104.8754,104.9812,18862.0
2019-10-03 13:25:00,119.08,119.12,119.03,119.04,19266.0,105.0076,105.0429,104.9635,104.9724,19266.0
2019-10-03 13:30:00,119.07,119.2,119.05,119.15,28037.0,104.9988,105.1134,104.9812,105.0694,28037.0
2019-10-03 13:35:00,119.17,119.18,119.11,119.17,13561.0,105.087,105.0958,105.0341,105.087,13561.0
2019-10-03 13:40:00,119.18,119.5,119.17,119.48,25290.0,105.0958,105.378,105.087,105.3604,25290.0
2019-10-03 13:45:00,119.47,119.56,119.45,119.5,11895.0,105.3515,105.4309,105.3339,105.378,11895.0
2019-10-03 13:50:00,119.53,119.65,119.51,119.51,15690.0,105.4044,105.5103,105.3868,105.3868,15690.0
2019-10-03 13:55:00,119.5,119.58,119.44,119.46,26043.0,105.378,105.4485,105.3251,105.3427,26043.0
2019-10-03 14:00:00,119.46,119.47,119.33,119.36,15429.0,105.3427,105.3515,105.2281,105.2545,15429.0
2019-10-03 14:05:00,119.38,119.4,119.16,119.16,52384.0,105.2722,105.2898,105.0782,105.0782,52384.0
2019-10-03 14:10:00,119.15,119.28,119.15,119.25,7066.0,105.0694,105.184,105.0694,105.1575,7066.0
2019-10-03 14:15:00,119.27,119.41,119.26,119.39,20209.0,105.1752,105.2986,105.1664,105.281,20209.0
2019-10-03 14:20:00,119.42,119.65,119.41,119.62,9980.0,105.3074,105.5103,105.2986,105.4838,9980.0
2019-10-03 14:25:00,119.62,119.7,119.59,119.68,13890.0,105.4838,105.5544,105.4574,105.5367,13890.0
2019-10-03 14:30:00,119.68,119.88,119.61,119.87,23970.0,105.5367,105.7131,105.475,105.7043,23970.0
2019-10-03 14:35:00,119.87,119.89,119.72,119.76,15577.0,105.7043,105.7219,105.572,105.6073,15577.0
2019-10-03 14:40:00,119.74,119.87,119.72,119.87,16534.0,105.5896,105.7043,105.572,105.7043,16534.0
2019-10-03 14:45:00,119.86,119.9,119.82,119.85,17609.0,105.6954,105.7307,105.6602,105.6866,17609.0
2019-10-03 14:50:00,119.86,119.94,119.8,119.82,15964.0,105.6954,105.766,105.6425,105.6602,15964.0
2019-10-03 14:55:00,119.84,119.88,119.76,119.78,38881.0,105.6778,105.7131,105.6073,105.6249,38881.0
2019-10-03 15:00:00,119.78,119.84,119.7,119.83,15869.0,105.6249,105.6778,105.5544,105.669,15869.0
2019-10-03 15:05:00,119.82,119.85,119.76,119.8,15745.0,105.6602,105.6866,105.6073,105.6425,15745.0
2019-10-03 15:10:00,119.79,119.8,119.72,119.72,13570.0,105.6337,105.6425,105.572,105.572,13570.0
2019-10-03 15:15:00,119.72,119.78,119.63,119.75,15146.0,105.572,105.6249,105.4926,105.5984,15146.0
2019-10-03 15:20:00,119.75,119.77,119.57,119.58,20327.0,105.5984,105.6161,105.4397,105.4485,20327.0
2019-10-03 15:25:00,119.56,119.6,119.44,119.53,29834.0,105.4309,105.4662,105.3251,105.4044,29834.0
2019-10-03 15:30:00,119.53,119.58,119.41,119.53,24865.0,105.4044,105.4485,105.2986,105.4044,24865.0
2019-10-03 15:35:00,119.54,119.62,119.54,119.61,21460.0,105.4133,105.4838,105.4133,105.475,21460.0
2019-10-03 15:40:00,119.6,119.75,119.55,119.61,29022.0,105.4662,105.5984,105.4221,105.475,29022.0
2019-10-03 15:45:00,119.59,119.67,119.5,119.51,28375.0,105.4574,105.5279,105.378,105.3868,28375.0
2019-10-03 15:50:00,119.48,119.74,119.4,119.74,57580.0,105.3604,105.5896,105.2898,105.5896,57580.0
2019-10-03 15:55:00,119.74,120.06,119.74,120.03,138925.0,105.5896,105.8718,105.5896,105.8454,138925.0
2019-10-04 09:30:00,119.72,120.91,119.72,120.87,81313.0,105.572,106.6214,105.572,106.5861,81313.0
2019-10-04 09:35:00,120.83,121.0,120.19,120.19,24270.0,106.5508,106.7007,105.9865,105.9865,24270.0
2019-10-04 09:40:00,120.16,120.19,119.78,119.82,27204.0,105.96,105.9865,105.6249,105.6602,27204.0
2019-10-04 09:45:00,119.77,120.29,119.65,120.09,41694.0,105.6161,106.0746,105.5103,105.8983,41694.0
2019-10-04 09:50:00,120.14,120.16,119.76,119.91,7307.0,105.9424,105.96,105.6073,105.7395,7307.0
2019-10-04 09:55:00,119.99,120.05,119.79,119.93,22600.0,105.8101,105.863,105.6337,105.7572,22600.0
2019-10-04 10:00:00,119.93,120.36,119.93,120.23,20538.0,105.7572,106.1364,105.7572,106.0217,20538.0
2019-10-04 10:05:00,120.21,120.31,119.78,119.81,23405.0,106.0041,106.0923,105.6249,105.6514,23405.0
2019-10-04 10:10:00,119.73,119.9,119.72,119.82,28426.0,105.5808,105.7307,105.572,105.6602,28426.0
2019-10-04 10:15:00,119.8,120.08,119.79,119.98,23602.0,105.6425,105.8894,105.6337,105.8013,23602.0
2019-10-04 10:20:00,120.05,120.11,119.89,119.96,23037.0,105.863,105.9159,105.7219,105.7836,23037.0
2019-10-04 10:25:00,119.89,119.97,119.68,119.76,28449.0,105.7219,105.7924,105.5367,105.6073,28449.0
2019-10-04 10:30:00,119.76,119.79,119.51,119.58,17686.0,105.6073,105.6337,105.3868,105.4485,17686.0
2019-10-04 10:35:00,119.57,119.6,119.4,119.53,23631.0,105.4397,105.4662,105.2898,105.4044,23631.0
2019-10-04 10:40:00,119.53,119.65,119.4,119.49,9258.0,105.4044,105.5103,105.2898,105.3692,9258.0
2019-10-04 10:45:00,119.58,119.62,119.35,119.56,24033.0,105.4485,105.4838,105.2457,105.4309,24033.0
2019-10-04 10:50:00,119.61,119.84,119.56,119.84,6510.0,105.475,105.6778,105.4309,105.6778,6510.0
2019-10-04 10:55:00,119.84,119.9,119.7,119.72,14305.0,105.6778,105.7307,105.5544,105.572,14305.0
2019-10-04 11:00:00,119.69,119.98,119.58,119.82,27682.0,105.5455,105.8013,105.4485,105.6602,27682.0
2019-10-04 11:05:00,119.86,120.05,119.78,119.99,23154.0,105.6954,105.863,105.6249,105.8101,23154.0
2019-10-04 11:10:00,119.96,120.13,119.9,120.13,8187.0,105.7836,105.9335,105.7307,105.9335,8187.0
2019-10-04 11:15:00,120.15,120.29,120.14,120.14,10899.0,105.9512,106.0746,105.9424,105.9424,10899.0
2019-10-04 11:20:00,120.12,120.16,119.96,120.04,12101.0,105.9247,105.96,105.7836,105.8542,12101.0
2019-10-04 11:25:00,120.02,120.12,119.92,120.08,11452.0,105.8365,105.9247,105.7484,105.8894,11452.0
2019-10-04 11:30:00,120.12,120.36,120.11,120.32,15773.0,105.9247,106.1364,105.9159,106.1011,15773.0
2019-10-04 11:35:00,120.32,120.35,120.21,120.29,9258.0,106.1011,106.1275,106.0041,106.0746,9258.0
2019-10-04 11:40:00,120.27,120.38,120.22,120.24,10939.0,106.057,106.154,106.0129,106.0305,10939.0
2019-10-04 11:45:00,120.26,120.27,120.14,120.16,7614.0,106.0482,106.057,105.9424,105.96,7614.0
2019-10-04 11:50:00,120.19,120.29,120.18,120.25,12375.0,105.9865,106.0746,105.9776,106.0394,12375.0
2019-10-04 11:55:00,120.27,120.42,120.21,120.22,19495.0,106.057,106.1893,106.0041,106.0129,19495.0
2019-10-04 12:00:00,120.24,120.34,120.18,120.31,23356.0,106.0305,106.1187,105.9776,106.0923,23356.0
2019-10-04 12:05:00,120.32,120.46,120.23,120.41,16553.0,106.1011,106.2245,106.0217,106.1805,16553.0
2019-10-04 12:10:00,120.38,120.38,120.25,120.26,8601.0,106.154,106.154,106.0394,106.0482,8601.0
2019-10-04 12:15:00,120.3,120.3,120.22,120.23,7665.0,106.0835,106.0835,106.0129,106.0217,7665.0
2019-10-04 12:20:00,120.16,120.38,120.16,120.38,5978.0,105.96,106.154,105.96,106.154,5978.0
2019-10-04 12:25:00,120.38,120.38,120.25,120.26,9079.0,106.154,106.154,106.0394,106.0482,9079.0
2019-10-04 12:30:00,120.27,120.31,120.25,120.29,10733.0,106.057,106.0923,106.0394,106.0746,10733.0
2019-10-04 12:35:00,120.27,120.4,120.25,120.33,8068.0,106.057,106.1716,106.0394,106.1099,8068.0
2019-10-04 12:40:00,120.33,120.36,120.25,120.26,7901.0,106.1099,106.1364,106.0394,106.0482,7901.0
2019-10-04 12:45:00,120.26,120.28,120.19,120.28,15030.0,106.0482,106.0658,105.9865,106.0658,15030.0
2019-10-04 12:50:00,120.27,120.28,120.17,120.2,29393.0,106.057,106.0658,105.9688,105.9953,29393.0
2019-10-04 12:55:00,120.19,120.22,120.1,120.19,19217.0,105.9865,106.0129,105.9071,105.9865,19217.0
2019-10-04 13:00:00,120.21,120.21,120.13,120.15,8287.0,106.0041,106.0041,105.9335,105.9512,8287.0
2019-10-04 13:05:00,120.16,120.19,120.11,120.11,11441.0,105.96,105.9865,105.9159,105.9159,11441.0
2019-10-04 13:10:00,120.12,120.26,120.12,120.26,3654.0,105.9247,106.0482,105.9247,106.0482,3654.0
2019-10-04 13:15:00,120.27,120.33,120.25,120.33,1650.0,106.057,106.1099,106.0394,106.1099,1650.0
2019-10-04 13:20:00,120.34,120.36,120.22,120.23,8457.0,106.1187,106.1364,106.0129,106.0217,8457.0
2019-10-04 13:25:00,120.22,120.27,120.18,120.24,8695.0,106.0129,106.057,105.9776,106.0305,8695.0
2019-10-04 13:30:00,120.25,120.25,120.12,120.17,10345.0,106.0394,106.0394,105.9247,105.9688,10345.0
2019-10-04 13:35:00,120.17,120.18,120.09,120.09,7029.0,105.9688,105.9776,105.8983,105.8983,7029.0
2019-10-04 13:40:00,120.1,120.27,120.07,120.2,27725.0,105.9071,106.057,105.8806,105.9953,27725.0
2019-10-04 13:45:00,120.21,120.22,120.13,120.15,30085.0,106.0041,106.0129,105.9335,105.9512,30085.0
2019-10-04 13:50:00,120.15,120.17,120.11,120.15,10599.0,105.9512,105.9688,105.9159,105.9512,10599.0
2019-10-04 13:55:00,120.13,120.15,120.08,120.11,10063.0,105.9335,105.9512,105.8894,105.9159,10063.0
2019-10-04 14:00:00,120.12,120.16,120.06,120.14,18080.0,105.9247,105.96,105.8718,105.9424,18080.0
2019-10-04 14:05:00,120.15,120.25,120.1,120.23,13655.0,105.9512,106.0394,105.9071,106.0217,13655.0
2019-10-04 14:10:00,120.25,120.39,120.24,120.38,14916.0,106.0394,106.1628,106.0305,106.154,14916.0
2019-10-04 14:15:00,120.39,120.61,120.39,120.48,22559.0,106.1628,106.3568,106.1628,106.2422,22559.0
2019-10-04 14:20:00,120.5,120.56,120.45,120.51,9016.0,106.2598,106.3127,106.2157,106.2686,9016.0
2019-10-04 14:25:00,120.5,120.52,120.45,120.48,5328.0,106.2598,106.2775,106.2157,106.2422,5328.0
2019-10-04 14:30:00,120.49,120.56,120.48,120.5,14200.0,106.251,106.3127,106.2422,106.2598,14200.0
2019-10-04 14:35:00,120.51,120.57,120.44,120.55,18381.0,106.2686,106.3215,106.2069,106.3039,18381.0
2019-10-04 14:40:00,120.55,120.55,120.49,120.52,11866.0,106.3039,106.3039,106.251,106.2775,11866.0
2019-10-04 14:45:00,120.52,120.52,120.41,120.42,13864.0,106.2775,106.2775,106.1805,106.1893,13864.0
2019-10-04 14:50:00,120.39,120.42,120.36,120.37,10388.0,106.1628,106.1893,106.1364,106.1452,10388.0
2019-10-04 14:55:00,120.38,120.41,120.3,120.38,14604.0,106.154,106.1805,106.0835,106.154,14604.0
2019-10-04 15:00:00,120.39,120.4,120.26,120.31,18554.0,106.1628,106.1716,106.0482,106.0923,18554.0
2019-10-04 15:05:00,120.29,120.4,120.27,120.4,15497.0,106.0746,106.1716,106.057,106.1716,15497.0
2019-10-04 15:10:00,120.4,120.41,120.35,120.35,7905.0,106.1716,106.1805,106.1275,106.1275,7905.0
2019-10-04 15:15:00,120.34,120.43,120.34,120.42,11475.0,106.1187,106.1981,106.1187,106.1893,11475.0
2019-10-04 15:20:00,120.42,120.44,120.4,120.4,22731.0,106.1893,106.2069,106.1716,106.1716,22731.0
2019-10-04 15:25:00,120.41,120.69,120.41,120.65,36001.0,106.1805,106.4274,106.1805,106.3921,36001.0
2019-10-04 15:30:00,120.63,120.77,120.61,120.68,22801.0,106.3745,106.4979,106.3568,106.4185,22801.0
2019-10-04 15:35:00,120.69,120.76,120.66,120.74,23092.0,106.4274,106.4891,106.4009,106.4715,23092.0
2019-10-04 15:40:00,120.74,120.81,120.72,120.75,26156.0,106.4715,106.5332,106.4538,106.4803,26156.0
2019-10-04 15:45:00,120.73,120.9,120.73,120.86,18710.0,106.4626,106.6125,106.4626,106.5773,18710.0
2019-10-04 15:50:00,120.88,120.94,120.79,120.89,44577.0,106.5949,106.6478,106.5155,106.6037,44577.0
2019-10-04 15:55:00,120.91,121.15,120.91,121.01,184687.0,106.6214,106.833,106.6214,106.7095,184687.0
2019-10-07 09:30:00,120.85,120.97,120.1,120.22,73377.0,106.5685,106.6743,105.9071,106.0129,73377.0
2019-10-07 09:35:00,120.21,120.21,119.75,120.17,33620.0,106.0041,106.0041,105.5984,105.9688,33620.0
2019-10-07 09:40:00,120.1,120.33,119.99,120.19,28779.0,105.9071,106.1099,105.8101,105.9865,28779.0
2019-10-07 09:45:00,120.18,120.46,119.91,120.44,19143.0,105.9776,106.2245,105.7395,106.2069,19143.0
2019-10-07 09:50:00,120.44,120.79,120.44,120.7,18143.0,106.2069,106.5155,106.2069,106.4362,18143.0
2019-10-07 09:55:00,120.71,120.89,120.61,120.69,18659.0,106.445,106.6037,106.3568,106.4274,18659.0
2019-10-07 10:00:00,120.67,120.71,120.51,120.68,15285.0,106.4097,106.445,106.2686,106.4185,15285.0
2019-10-07 10:05:00,120.7,121.02,120.7,120.91,16832.0,106.4362,106.7184,106.4362,106.6214,16832.0
2019-10-07 10:10:00,120.91,121.0,120.89,121.0,13607.0,106.6214,106.7007,106.6037,106.7007,13607.0
2019-10-07 10:15:00,121.07,121.07,120.66,120.67,8854.0,106.7625,106.7625,106.4009,106.4097,8854.0
2019-10-07 10:20:00,120.67,120.88,120.66,120.77,14650.0,106.4097,106.5949,106.4009,106.4979,14650.0
2019-10-07 10:25:00,120.74,120.89,120.64,120.73,10508.0,106.4715,106.6037,106.3833,106.4626,10508.0
2019-10-07 10:30:00,120.75,120.76,120.52,120.52,14982.0,106.4803,106.4891,106.2775,106.2775,14982.0
2019-10-07 10:35:00,120.52,120.65,120.31,120.33,21668.0,106.2775,106.3921,106.0923,106.1099,21668.0
2019-10-07 10:40:00,120.39,120.7,120.38,120.66,12384.0,106.1628,106.4362,106.154,106.4009,12384.0
2019-10-07 10:45:00,120.65,120.77,120.54,120.76,20356.0,106.3921,106.4979,106.2951,106.4891,20356.0
2019-10-07 10:50:00,120.75,120.82,120.68,120.71,15691.0,106.4803,106.542,106.4185,106.445,15691.0
2019-10-07 10:55:00,120.74,120.91,120.74,120.88,13572.0,106.4715,106.6214,106.4715,106.5949,13572.0
2019-10-07 11:00:00,120.9,121.02,120.84,120.99,24961.0,106.6125,106.7184,106.5596,106.6919,24961.0
2019-10-07 11:05:00,121.0,121.13,120.95,121.04,29224.0,106.7007,106.8154,106.6566,106.736,29224.0
2019-10-07 11:10:00,121.07,121.1,120.91,120.97,12403.0,106.7625,106.7889,106.6214,106.6743,12403.0
2019-10-07 11:15:00,120.99,121.03,120.9,120.94,10155.0,106.6919,106.7272,106.6125,106.6478,10155.0
2019-10-07 11:20:00,120.92,121.01,120.84,120.91,21228.0,106.6302,106.7095,106.5596,106.6214,21228.0
2019-10-07 11:25:00,120.92,121.14,120.92,120.98,12420.0,106.6302,106.8242,106.6302,106.6831,12420.0
2019-10-07 11:30:00,120.97,121.16,120.96,121.16,6268.0,106.6743,106.8418,106.6655,106.8418,6268.0
2019-10-07 11:35:00,121.19,121.19,121.05,121.16,6918.0,106.8683,106.8683,106.7448,106.8418,6918.0
2019-10-07 11:40:00,121.14,121.3,121.05,121.16,23066.0,106.8242,106.9653,106.7448,106.8418,23066.0
2019-10-07 11:45:00,121.23,121.23,120.94,120.97,31611.0,106.9035,106.9035,106.6478,106.6743,31611.0
2019-10-07 11:50:00,121.01,121.12,121.0,121.05,8583.0,106.7095,106.8065,106.7007,106.7448,8583.0
2019-10-07 11:55:00,121.02,121.06,120.96,121.0,14078.0,106.7184,106.7536,106.6655,106.7007,14078.0
2019-10-07 12:00:00,121.01,121.05,120.94,120.99,10636.0,106.7095,106.7448,106.6478,106.6919,10636.0
2019-10-07 12:05:00,120.97,121.02,120.95,120.99,7521.0,106.6743,106.7184,106.6566,106.6919,7521.0
2019-10-07 12:10:00,120.98,121.06,120.95,121.04,9363.0,106.6831,106.7536,106.6566,106.736,9363.0
2019-10-07 12:15:00,121.03,121.07,121.02,121.04,13295.0,106.7272,106.7625,106.7184,106.736,13295.0
2019-10-07 12:20:00,121.05,121.16,121.02,121.12,11781.0,106.7448,106.8418,106.7184,106.8065,11781.0
2019-10-07 12:25:00,121.13,121.14,120.97,121.04,13191.0,106.8154,106.8242,106.6743,106.736,13191.0
2019-10-07 12:30:00,121.01,121.08,121.01,121.08,13786.0,106.7095,106.7713,106.7095,106.7713,13786.0
2019-10-07 12:35:00,121.08,121.09,120.99,121.07,6708.0,106.7713,106.7801,106.6919,106.7625,6708.0
2019-10-07 12:40:00,121.07,121.13,121.07,121.09,7910.0,106.7625,106.8154,106.7625,106.7801,7910.0
2019-10-07 12:45:00,121.08,121.19,121.06,121.16,5179.0,106.7713,106.8683,106.7536,106.8418,5179.0
2019-10-07 12:50:00,121.16,121.17,121.02,121.06,5653.0,106.8418,106.8506,106.7184,106.7536,5653.0
2019-10-07 12:55:00,121.08,121.09,121.01,121.06,8271.0,106.7713,106.7801,106.7095,106.7536,8271.0
2019-10-07 13:00:00,121.03,121.18,121.01,121.13,6830.0,106.7272,106.8595,106.7095,106.8154,6830.0
2019-10-07 13:05:00,121.13,121.13,120.86,120.86,16001.0,106.8154,106.8154,106.5773,106.5773,16001.0
2019-10-07 13:10:00,120.89,120.89,120.77,120.77,14142.0,106.6037,106.6037,106.4979,106.4979,14142.0
2019-10-07 13:15:00,120.73,120.75,120.62,120.63,21698.0,106.4626,106.4803,106.3656,106.3745,21698.0
2019-10-07 13:20:00,120.59,120.67,120.52,120.64,12086.0,106.3392,106.4097,106.2775,106.3833,12086.0
2019-10-07 13:25:00,120.65,120.69,120.62,120.67,6890.0,106.3921,106.4274,106.3656,106.4097,6890.0
2019-10-07 13:30:00,120.66,121.32,120.65,121.07,40544.0,106.4009,106.9829,106.3921,106.7625,40544.0
2019-10-07 13:35:00,121.04,121.5,121.03,121.41,30073.0,106.736,107.1416,106.7272,107.0623,30073.0
2019-10-07 13:40:00,121.43,121.51,121.36,121.48,8903.0,107.0799,107.1505,107.0182,107.124,8903.0
2019-10-07 13:45:00,121.46,121.7,121.43,121.66,16553.0,107.1064,107.318,107.0799,107.2827,16553.0
2019-10-07 13:50:00,121.66,121.7,121.44,121.54,21707.0,107.2827,107.318,107.0887,107.1769,21707.0
2019-10-07 13:55:00,121.52,121.59,121.45,121.57,10942.0,107.1593,107.221,107.0975,107.2034,10942.0
2019-10-07 14:00:00,121.58,121.61,121.47,121.47,8034.0,107.2122,107.2386,107.1152,107.1152,8034.0
2019-10-07 14:05:00,121.47,121.51,121.14,121.14,20823.0,107.1152,107.1505,106.8242,106.8242,20823.0
2019-10-07 14:10:00,121.18,121.18,120.96,120.99,12163.0,106.8595,106.8595,106.6655,106.6919,12163.0
2019-10-07 14:15:00,121.01,121.06,120.93,121.05,12145.0,106.7095,106.7536,106.639,106.7448,12145.0
2019-10-07 14:20:00,121.05,121.06,120.86,120.98,24489.0,106.7448,106.7536,106.5773,106.6831,24489.0
2019-10-07 14:25:00,120.97,121.05,120.96,121.04,6106.0,106.6743,106.7448,106.6655,106.736,6106.0
2019-10-07 14:30:00,121.02,121.02,120.7,120.8,10704.0,106.7184,106.7184,106.4362,106.5244,10704.0
2019-10-07 14:35:00,120.79,120.8,120.64,120.66,18175.0,106.5155,106.5244,106.3833,106.4009,18175.0
2019-10-07 14:40:00,120.64,120.65,120.45,120.53,13447.0,106.3833,106.3921,106.2157,106.2863,13447.0
2019-10-07 14:45:00,120.5,120.57,120.4,120.47,8763.0,106.2598,106.3215,106.1716,106.2334,8763.0
2019-10-07 14:50:00,120.46,120.5,120.24,120.32,20491.0,106.2245,106.2598,106.0305,106.1011,20491.0
2019-10-07 14:55:00,120.31,120.49,120.3,120.42,36165.0,106.0923,106.251,106.0835,106.1893,36165.0
2019-10-07 15:00:00,120.41,120.51,120.35,120.41,10850.0,106.1805,106.2686,106.1275,106.1805,10850.0
2019-10-07 15:05:00,120.43,120.56,120.36,120.53,12458.0,106.1981,106.3127,106.1364,106.2863,12458.0
2019-10-07 15:10:00,120.51,120.6,120.36,120.54,13427.0,106.2686,106.348,106.1364,106.2951,13427.0
2019-10-07 15:15:00,120.54,120.64,120.52,120.56,19465.0,106.2951,106.3833,106.2775,106.3127,19465.0
2019-10-07 15:20:00,120.55,120.56,120.38,120.56,10904.0,106.3039,106.3127,106.154,106.3127,10904.0
2019-10-07 15:25:00,120.56,120.69,120.54,120.58,8816.0,106.3127,106.4274,106.2951,106.3304,8816.0
2019-10-07 15:30:00,120.58,120.62,120.44,120.46,22501.0,106.3304,106.3656,106.2069,106.2245,22501.0
2019-10-07 15:35:00,120.48,120.55,120.44,120.53,12685.0,106.2422,106.3039,106.2069,106.2863,12685.0
2019-10-07 15:40:00,120.53,120.53,120.39,120.44,13101.0,106.2863,106.2863,106.1628,106.2069,13101.0
2019-10-07 15:45:00,120.44,120.48,120.25,120.25,43447.0,106.2069,106.2422,106.0394,106.0394,43447.0
2019-10-07 15:50:00,120.26,120.3,120.09,120.25,57412.0,106.0482,106.0835,105.8983,106.0394,57412.0
2019-10-07 15:55:00,120.25,120.47,120.2,120.22,128625.0,106.0394,106.2334,105.9953,106.0129,128625.0
2019-10-08 09:30:00,118.79,118.89,117.92,118.18,161157.0,104.7519,104.8401,103.9847,104.214,161157.0
2019-10-08 09:35:00,118.1,118.31,117.8,117.92,104834.0,104.1434,104.3286,103.8789,103.9847,104834.0
2019-10-08 09:40:00,117.95,118.02,117.69,117.97,121082.0,104.0112,104.0729,103.7819,104.0288,121082.0
2019-10-08 09:45:00,117.99,118.04,117.89,117.97,56041.0,104.0464,104.0905,103.9583,104.0288,56041.0
2019-10-08 09:50:00,117.97,118.08,117.73,117.8,84910.0,104.0288,104.1258,103.8172,103.8789,84910.0
2019-10-08 09:55:00,117.82,118.07,117.79,118.02,33407.0,103.8965,104.117,103.8701,104.0729,33407.0
2019-10-08 10:00:00,118.03,118.2,117.94,118.09,43625.0,104.0817,104.2316,104.0023,104.1346,43625.0
2019-10-08 10:05:00,118.08,118.51,118.04,118.49,40953.0,104.1258,104.505,104.0905,104.4873,40953.0
2019-10-08 10:10:00,118.47,118.68,118.34,118.34,55308.0,104.4697,104.6549,104.3551,104.3551,55308.0
2019-10-08 10:15:00,118.37,118.37,118.08,118.26,39449.0,104.3815,104.3815,104.1258,104.2845,39449.0
2019-10-08 10:20:00,118.18,118.31,118.18,118.24,12650.0,104.214,104.3286,104.214,104.2669,12650.0
2019-10-08 10:25:00,118.22,118.24,118.08,118.13,22363.0,104.2493,104.2669,104.1258,104.1699,22363.0
2019-10-08 10:30:00,118.13,118.35,118.08,118.14,26716.0,104.1699,104.3639,104.1258,104.1787,26716.0
2019-10-08 10:35:00,118.14,118.45,118.1,118.45,41725.0,104.1787,104.4521,104.1434,104.4521,41725.0
2019-10-08 10:40:00,118.45,118.5,118.28,118.28,38024.0,104.4521,104.4962,104.3022,104.3022,38024.0
2019-10-08 10:45:00,118.3,118.36,118.12,118.2,19156.0,104.3198,104.3727,104.1611,104.2316,19156.0
2019-10-08 10:50:00,118.22,118.38,118.19,118.37,14434.0,104.2493,104.3903,104.2228,104.3815,14434.0
2019-10-08 10:55:00,118.41,118.79,118.41,118.56,39019.0,104.4168,104.7519,104.4168,104.5491,39019.0
2019-10-08 11:00:00,118.51,118.52,118.28,118.38,29115.0,104.505,104.5138,104.3022,104.3903,29115.0
2019-10-08 11:05:00,118.38,118.38,118.17,118.26,24503.0,104.3903,104.3903,104.2052,104.2845,24503.0
2019-10-08 11:10:00,118.26,118.4,118.26,118.36,26993.0,104.2845,104.408,104.2845,104.3727,26993.0
2019-10-08 11:15:00,118.38,118.69,118.35,118.4,61814.0,104.3903,104.6637,104.3639,104.408,61814.0
2019-10-08 11:20:00,118.46,118.46,118.22,118.31,23180.0,104.4609,104.4609,104.2493,104.3286,23180.0
2019-10-08 11:25:00,118.3,118.36,118.23,118.26,65010.0,104.3198,104.3727,104.2581,104.2845,65010.0
2019-10-08 11:30:00,118.24,118.29,117.96,117.97,37665.0,104.2669,104.311,104.02,104.0288,37665.0
2019-10-08 11:35:00,117.97,118.12,117.88,117.89,57121.0,104.0288,104.1611,103.9494,103.9583,57121.0
2019-10-08 11:40:00,117.88,117.94,117.83,117.9,48046.0,103.9494,104.0023,103.9053,103.9671,48046.0
2019-10-08 11:45:00,117.87,118.0,117.71,117.78,31914.0,103.9406,104.0553,103.7995,103.8613,31914.0
2019-10-08 11:50:00,117.8,118.11,117.78,118.03,50276.0,103.8789,104.1523,103.8613,104.0817,50276.0
2019-10-08 11:55:00,118.0,118.09,117.93,118.02,43088.0,104.0553,104.1346,103.9935,104.0729,43088.0
2019-10-08 12:00:00,118.0,118.08,117.94,118.06,11901.0,104.0553,104.1258,104.0023,104.1082,11901.0
2019-10-08 12:05:00,118.07,118.2,118.03,118.13,11276.0,104.117,104.2316,104.0817,104.1699,11276.0
2019-10-08 12:10:00,118.11,118.19,118.05,118.19,13689.0,104.1523,104.2228,104.0993,104.2228,13689.0
2019-10-08 12:15:00,118.17,118.22,118.1,118.16,11940.0,104.2052,104.2493,104.1434,104.1963,11940.0
2019-10-08 12:20:00,118.16,118.31,118.16,118.3,23411.0,104.1963,104.3286,104.1963,104.3198,23411.0
2019-10-08 12:25:00,118.3,118.36,118.18,118.18,26657.0,104.3198,104.3727,104.214,104.214,26657.0
2019-10-08 12:30:00,118.21,118.21,118.02,118.07,29032.0,104.2404,104.2404,104.0729,104.117,29032.0
2019-10-08 12:35:00,118.07,118.14,118.03,118.12,9155.0,104.117,104.1787,104.0817,104.1611,9155.0
2019-10-08 12:40:00,118.12,118.47,118.11,118.41,37816.0,104.1611,104.4697,104.1523,104.4168,37816.0
2019-10-08 12:45:00,118.44,118.94,118.4,118.7,70085.0,104.4433,104.8842,104.408,104.6725,70085.0
2019-10-08 12:50:00,118.7,118.76,118.64,118.65,6543.0,104.6725,104.7254,104.6196,104.6284,6543.0
2019-10-08 12:55:00,118.69,118.7,118.47,118.55,7767.0,104.6637,104.6725,104.4697,104.5403,7767.0
2019-10-08 13:00:00,118.56,118.65,118.48,118.53,6776.0,104.5491,104.6284,104.4785,104.5226,6776.0
2019-10-08 13:05:00,118.55,118.65,118.43,118.62,8418.0,104.5403,104.6284,104.4344,104.602,8418.0
2019-10-08 13:10:00,118.65,118.74,118.58,118.62,11896.0,104.6284,104.7078,104.5667,104.602,11896.0
2019-10-08 13:15:00,118.63,118.69,118.58,118.62,12360.0,104.6108,104.6637,104.5667,104.602,12360.0
2019-10-08 13:20:00,118.64,118.7,118.61,118.66,10561.0,104.6196,104.6725,104.5932,104.6373,10561.0
2019-10-08 13:25:00,118.66,118.89,118.66,118.89,21876.0,104.6373,104.8401,104.6373,104.8401,21876.0
2019-10-08 13:30:00,118.89,118.94,118.86,118.88,20650.0,104.8401,104.8842,104.8136,104.8313,20650.0
2019-10-08 13:35:00,118.89,118.93,118.73,118.85,10378.0,104.8401,104.8754,104.699,104.8048,10378.0
2019-10-08 13:40:00,118.87,118.99,118.8,118.97,18700.0,104.8224,104.9283,104.7607,104.9106,18700.0
2019-10-08 13:45:00,118.96,118.99,118.89,118.98,11602.0,104.9018,104.9283,104.8401,104.9194,11602.0
2019-10-08 13:50:00,118.98,118.99,118.9,118.91,7921.0,104.9194,104.9283,104.8489,104.8577,7921.0
2019-10-08 13:55:00,118.92,118.94,118.78,118.82,13698.0,104.8665,104.8842,104.7431,104.7784,13698.0
2019-10-08 14:00:00,118.82,118.85,118.66,118.68,16222.0,104.7784,104.8048,104.6373,104.6549,16222.0
2019-10-08 14:05:00,118.69,118.81,118.69,118.73,9443.0,104.6637,104.7695,104.6637,104.699,9443.0
2019-10-08 14:10:00,118.7,118.79,118.68,118.71,9538.0,104.6725,104.7519,104.6549,104.6814,9538.0
2019-10-08 14:15:00,118.78,118.78,118.69,118.76,5703.0,104.7431,104.7431,104.6637,104.7254,5703.0
2019-10-08 14:20:00,118.77,118.78,118.64,118.71,13198.0,104.7343,104.7431,104.6196,104.6814,13198.0
2019-10-08 14:25:00,118.7,118.71,118.54,118.59,10810.0,104.6725,104.6814,104.5314,104.5755,10810.0
2019-10-08 14:30:00,118.61,118.9,118.58,118.73,20942.0,104.5932,104.8489,104.5667,104.699,20942.0
2019-10-08 14:35:00,118.75,119.07,118.73,118.92,9920.0,104.7166,104.9988,104.699,104.8665,9920.0
2019-10-08 14:40:00,118.95,119.03,118.85,119.0,15918.0,104.893,104.9635,104.8048,104.9371,15918.0
2019-10-08 14:45:00,118.99,119.2,118.94,119.15,22709.0,104.9283,105.1134,104.8842,105.0694,22709.0
2019-10-08 14:50:00,119.16,119.17,119.05,119.05,12390.0,105.0782,105.087,104.9812,104.9812,12390.0
2019-10-08 14:55:00,119.06,119.17,118.1,118.62,41884.0,104.99,105.087,104.1434,104.602,41884.0
2019-10-08 15:00:00,118.71,118.95,118.53,118.53,20794.0,104.6814,104.893,104.5226,104.5226,20794.0
2019-10-08 15:05:00,118.56,118.66,118.51,118.54,10666.0,104.5491,104.6373,104.505,104.5314,10666.0
2019-10-08 15:10:00,118.55,118.56,118.3,118.42,25499.0,104.5403,104.5491,104.3198,104.4256,25499.0
2019-10-08 15:15:00,118.41,118.55,118.3,118.55,16175.0,104.4168,104.5403,104.3198,104.5403,16175.0
2019-10-08 15:20:00,118.58,118.74,118.52,118.64,12493.0,104.5667,104.7078,104.5138,104.6196,12493.0
2019-10-08 15:25:00,118.63,118.71,118.61,118.67,21745.0,104.6108,104.6814,104.5932,104.6461,21745.0
2019-10-08 15:30:00,118.65,118.79,118.48,118.52,19187.0,104.6284,104.7519,104.4785,104.5138,19187.0
2019-10-08 15:35:00,118.51,118.51,118.12,118.12,26807.0,104.505,104.505,104.1611,104.1611,26807.0
2019-10-08 15:40:00,118.11,118.17,117.95,118.03,34094.0,104.1523,104.2052,104.0112,104.0817,34094.0
2019-10-08 15:45:00,118.03,118.14,117.92,117.99,43887.0,104.0817,104.1787,103.9847,104.0464,43887.0
2019-10-08 15:50:00,117.97,118.1,117.89,117.94,52300.0,104.0288,104.1434,103.9583,104.0023,52300.0
2019-10-08 15:55:00,117.94,118.05,117.87,117.95,146093.0,104.0023,104.0993,103.9406,104.0112,146093.0
2019-10-09 09:30:00,119.49,119.55,118.56,118.66,80634.0,105.3692,105.4221,104.5491,104.6373,80634.0
2019-10-09 09:35:00,118.64,118.87,118.57,118.73,47124.0,104.6196,104.8224,104.5579,104.699,47124.0
2019-10-09 09:40:00,118.74,118.88,118.5,118.54,43095.0,104.7078,104.8313,104.4962,104.5314,43095.0
2019-10-09 09:45:00,118.58,118.85,118.54,118.68,15014.0,104.5667,104.8048,104.5314,104.6549,15014.0
2019-10-09 09:50:00,118.7,118.74,118.51,118.63,21447.0,104.6725,104.7078,104.505,104.6108,21447.0
2019-10-09 09:55:00,118.58,118.75,118.58,118.71,20598.0,104.5667,104.7166,104.5667,104.6814,20598.0
2019-10-09 10:00:00,118.66,118.81,118.58,118.7,11121.0,104.6373,104.7695,104.5667,104.6725,11121.0
2019-10-09 10:05:00,118.71,118.76,118.6,118.67,7893.0,104.6814,104.7254,104.5843,104.6461,7893.0
2019-10-09 10:10:00,118.71,118.8,118.63,118.66,21486.0,104.6814,104.7607,104.6108,104.6373,21486.0
2019-10-09 10:15:00,118.67,118.8,118.57,118.72,8815.0,104.6461,104.7607,104.5579,104.6902,8815.0
2019-10-09 10:20:00,118.8,119.07,118.79,119.03,17734.0,104.7607,104.9988,104.7519,104.9635,17734.0
2019-10-09 10:25:00,119.05,119.13,118.92,118.97,8389.0,104.9812,105.0517,104.8665,104.9106,8389.0
2019-10-09 10:30:00,118.96,118.96,118.75,118.84,13005.0,104.9018,104.9018,104.7166,104.796,13005.0
2019-10-09 10:35:00,118.85,118.87,118.74,118.83,9094.0,104.8048,104.8224,104.7078,104.7872,9094.0
2019-10-09 10:40:00,118.84,118.87,118.77,118.77,8621.0,104.796,104.8224,104.7343,104.7343,8621.0
2019-10-09 10:45:00,118.77,118.89,118.74,118.76,5157.0,104.7343,104.8401,104.7078,104.7254,5157.0
2019-10-09 10:50:00,118.76,118.83,118.64,118.67,10899.0,104.7254,104.7872,104.6196,104.6461,10899.0
2019-10-09 10:55:00,118.65,118.65,118.44,118.5,21723.0,104.6284,104.6284,104.4433,104.4962,21723.0
2019-10-09 11:00:00,118.49,118.61,118.14,118.2,32649.0,104.4873,104.5932,104.1787,104.2316,32649.0
2019-10-09 11:05:00,118.2,118.21,118.03,118.12,43159.0,104.2316,104.2404,104.0817,104.1611,43159.0
2019-10-09 11:10:00,118.12,118.15,118.0,118.09,37358.0,104.1611,104.1875,104.0553,104.1346,37358.0
2019-10-09 11:15:00,118.1,118.53,118.08,118.43,26819.0,104.1434,104.5226,104.1258,104.4344,26819.0
2019-10-09 11:20:00,118.45,118.47,118.34,118.43,39771.0,104.4521,104.4697,104.3551,104.4344,39771.0
2019-10-09 11:25:00,118.44,118.51,118.34,118.45,25234.0,104.4433,104.505,104.3551,104.4521,25234.0
2019-10-09 11:30:00,118.47,118.55,118.4,118.51,13451.0,104.4697,104.5403,104.408,104.505,13451.0
2019-10-09 11:35:00,118.54,118.65,118.44,118.62,16450.0,104.5314,104.6284,104.4433,104.602,16450.0
2019-10-09 11:40:00,118.61,118.67,118.57,118.62,26184.0,104.5932,104.6461,104.5579,104.602,26184.0
2019-10-09 11:45:00,118.63,118.72,118.59,118.62,27823.0,104.6108,104.6902,104.5755,104.602,27823.0
2019-10-09 11:50:00,118.67,118.74,118.52,118.52,15167.0,104.6461,104.7078,104.5138,104.5138,15167.0
2019-10-09 11:55:00,118.51,118.54,118.37,118.42,24888.0,104.505,104.5314,104.3815,104.4256,24888.0
2019-10-09 12:00:00,118.43,118.55,118.4,118.52,12125.0,104.4344,104.5403,104.408,104.5138,12125.0
2019-10-09 12:05:00,118.55,118.69,118.54,118.67,6298.0,104.5403,104.6637,104.5314,104.6461,6298.0
2019-10-09 12:10:00,118.7,118.76,118.62,118.75,10451.0,104.6725,104.7254,104.602,104.7166,10451.0
2019-10-09 12:15:00,118.74,118.76,118.6,118.65,13035.0,104.7078,104.7254,104.5843,104.6284,13035.0
2019-10-09 12:20:00,118.67,118.69,118.56,118.65,14189.0,104.6461,104.6637,104.5491,104.6284,14189.0
2019-10-09 12:25:00,118.66,118.71,118.5,118.57,22742.0,104.6373,104.6814,104.4962,104.5579,22742.0
2019-10-09 12:30:00,118.63,118.7,118.58,118.67,11373.0,104.6108,104.6725,104.5667,104.6461,11373.0
2019-10-09 12:35:00,118.69,118.74,118.64,118.71,8906.0,104.6637,104.7078,104.6196,104.6814,8906.0
2019-10-09 12:40:00,118.7,118.74,118.64,118.71,16530.0,104.6725,104.7078,104.6196,104.6814,16530.0
2019-10-09 12:45:00,118.74,118.76,118.64,118.76,10341.0,104.7078,104.7254,104.6196,104.7254,10341.0
2019-10-09 12:50:00,118.77,118.77,118.66,118.73,6950.0,104.7343,104.7343,104.6373,104.699,6950.0
2019-10-09 12:55:00,118.74,118.85,118.74,118.85,5927.0,104.7078,104.8048,104.7078,104.8048,5927.0
2019-10-09 13:00:00,118.91,119.18,118.91,119.0,21290.0,104.8577,105.0958,104.8577,104.9371,21290.0
2019-10-09 13:05:00,118.97,119.03,118.89,119.0,7678.0,104.9106,104.9635,104.8401,104.9371,7678.0
2019-10-09 13:10:00,119.0,119.04,118.91,119.01,8823.0,104.9371,104.9724,104.8577,104.9459,8823.0
2019-10-09 13:15:00,118.97,119.01,118.91,118.99,9424.0,104.9106,104.9459,104.8577,104.9283,9424.0
2019-10-09 13:20:00,118.95,119.03,118.91,119.01,5680.0,104.893,104.9635,104.8577,104.9459,5680.0
2019-10-09 13:25:00,119.01,119.1,119.0,119.06,9532.0,104.9459,105.0253,104.9371,104.99,9532.0
2019-10-09 13:30:00,119.09,119.19,119.09,119.15,9762.0,105.0164,105.1046,105.0164,105.0694,9762.0
2019-10-09 13:35:00,119.15,119.2,119.14,119.18,8976.0,105.0694,105.1134,105.0605,105.0958,8976.0
2019-10-09 13:40:00,119.16,119.25,119.13,119.18,8667.0,105.0782,105.1575,105.0517,105.0958,8667.0
2019-10-09 13:45:00,119.19,119.31,119.13,119.3,13455.0,105.1046,105.2104,105.0517,105.2016,13455.0
2019-10-09 13:50:00,119.3,119.39,119.27,119.29,28529.0,105.2016,105.281,105.1752,105.1928,28529.0
2019-10-09 13:55:00,119.27,119.42,119.21,119.42,15733.0,105.1752,105.3074,105.1223,105.3074,15733.0
2019-10-09 14:00:00,119.4,119.42,119.11,119.11,10539.0,105.2898,105.3074,105.0341,105.0341,10539.0
2019-10-09 14:05:00,119.12,119.29,119.11,119.16,5199.0,105.0429,105.1928,105.0341,105.0782,5199.0
2019-10-09 14:10:00,119.16,119.34,119.16,119.3,10546.0,105.0782,105.2369,105.0782,105.2016,10546.0
2019-10-09 14:15:00,119.31,119.45,119.29,119.4,12164.0,105.2104,105.3339,105.1928,105.2898,12164.0
2019-10-09 14:20:00,119.39,119.48,119.33,119.45,7345.0,105.281,105.3604,105.2281,105.3339,7345.0
2019-10-09 14:25:00,119.47,119.47,119.34,119.45,7049.0,105.3515,105.3515,105.2369,105.3339,7049.0
2019-10-09 14:30:00,119.45,119.51,119.39,119.41,8733.0,105.3339,105.3868,105.281,105.2986,8733.0
2019-10-09 14:35:00,119.41,119.5,119.4,119.5,14744.0,105.2986,105.378,105.2898,105.378,14744.0
2019-10-09 14:40:00,119.48,119.62,119.48,119.62,15135.0,105.3604,105.4838,105.3604,105.4838,15135.0
2019-10-09 14:45:00,119.63,119.77,119.59,119.7,10800.0,105.4926,105.6161,105.4574,105.5544,10800.0
2019-10-09 14:50:00,119.71,119.82,119.69,119.81,16002.0,105.5632,105.6602,105.5455,105.6514,16002.0
2019-10-09 14:55:00,119.8,119.8,119.71,119.77,18811.0,105.6425,105.6425,105.5632,105.6161,18811.0
2019-10-09 15:00:00,119.77,119.91,119.74,119.86,11255.0,105.6161,105.7395,105.5896,105.6954,11255.0
2019-10-09 15:05:00,119.86,119.91,119.83,119.9,20136.0,105.6954,105.7395,105.669,105.7307,20136.0
2019-10-09 15:10:00,119.89,119.92,119.85,119.88,13566.0,105.7219,105.7484,105.6866,105.7131,13566.0
2019-10-09 15:15:00,119.88,119.91,119.85,119.89,12171.0,105.7131,105.7395,105.6866,105.7219,12171.0
2019-10-09 15:20:00,119.9,119.94,119.84,119.92,18556.0,105.7307,105.766,105.6778,105.7484,18556.0
2019-10-09 15:25:00,119.92,119.98,119.88,119.98,14547.0,105.7484,105.8013,105.7131,105.8013,14547.0
2019-10-09 15:30:00,119.99,120.06,119.97,120.01,27818.0,105.8101,105.8718,105.7924,105.8277,27818.0
2019-10-09 15:35:00,120.01,120.06,119.95,120.03,18488.0,105.8277,105.8718,105.7748,105.8454,18488.0
2019-10-09 15:40:00,120.02,120.02,119.72,119.75,60832.0,105.8365,105.8365,105.572,105.5984,60832.0
2019-10-09 15:45:00,119.75,119.84,119.43,119.52,95451.0,105.5984,105.6778,105.3163,105.3956,95451.0
2019-10-09 15:50:00,119.54,119.74,119.52,119.7,80520.0,105.4133,105.5896,105.3956,105.5544,80520.0
2019-10-09 15:55:00,119.73,119.75,119.33,119.45,104611.0,105.5808,105.5984,105.2281,105.3339,104611.0
2019-10-10 09:30:00,120.04,120.22,119.76,120.12,49756.0,105.8542,106.0129,105.6073,105.9247,49756.0
2019-10-10 09:35:00,120.08,120.37,120.07,120.23,20608.0,105.8894,106.1452,105.8806,106.0217,20608.0
2019-10-10 09:40:00,120.26,120.48,120.16,120.39,20940.0,106.0482,106.2422,105.96,106.1628,20940.0
2019-10-10 09:45:00,120.49,120.97,120.45,120.97,33650.0,106.251,106.6743,106.2157,106.6743,33650.0
2019-10-10 09:50:00,120.99,121.78,120.96,121.69,44140.0,106.6919,107.3886,106.6655,107.3092,44140.0
2019-10-10 09:55:00,121.7,122.0,121.66,121.94,30212.0,107.318,107.5826,107.2827,107.5296,30212.0
2019-10-10 10:00:00,121.94,122.01,121.69,121.8,31829.0,107.5296,107.5914,107.3092,107.4062,31829.0
2019-10-10 10:05:00,121.77,121.92,121.66,121.77,72905.0,107.3797,107.512,107.2827,107.3797,72905.0
2019-10-10 10:10:00,121.75,121.85,121.6,121.81,31107.0,107.3621,107.4503,107.2298,107.415,31107.0
2019-10-10 10:15:00,121.83,122.27,121.81,122.26,48508.0,107.4326,107.8206,107.415,107.8118,48508.0
2019-10-10 10:20:00,122.28,122.37,121.98,122.09,48272.0,107.8295,107.9088,107.5649,107.6619,48272.0
2019-10-10 10:25:00,122.09,122.37,122.08,122.22,34222.0,107.6619,107.9088,107.6531,107.7766,34222.0
2019-10-10 10:30:00,122.22,122.28,122.0,122.03,29266.0,107.7766,107.8295,107.5826,107.609,29266.0
2019-10-10 10:35:00,122.05,122.15,121.94,122.11,20773.0,107.6266,107.7148,107.5296,107.6796,20773.0
2019-10-10 10:40:00,122.11,122.26,122.08,122.22,12624.0,107.6796,107.8118,107.6531,107.7766,12624.0
2019-10-10 10:45:00,122.21,122.28,122.09,122.1,21446.0,107.7677,107.8295,107.6619,107.6707,21446.0
2019-10-10 10:50:00,122.08,122.36,122.05,122.3,19105.0,107.6531,107.9,107.6266,107.8471,19105.0
2019-10-10 10:55:00,122.32,122.45,122.27,122.45,25410.0,107.8647,107.9794,107.8206,107.9794,25410.0
2019-10-10 11:00:00,122.47,122.48,122.32,122.32,16766.0,107.997,108.0058,107.8647,107.8647,16766.0
2019-10-10 11:05:00,122.3,122.48,122.27,122.47,19644.0,107.8471,108.0058,107.8206,107.997,19644.0
2019-10-10 11:10:00,122.45,122.79,122.44,122.71,29853.0,107.9794,108.2792,107.9706,108.2086,29853.0
2019-10-10 11:15:00,122.74,123.01,122.69,122.95,68995.0,108.2351,108.4732,108.191,108.4203,68995.0
2019-10-10 11:20:00,122.96,123.03,122.63,122.69,45768.0,108.4291,108.4908,108.1381,108.191,45768.0
2019-10-10 11:25:00,122.67,122.67,122.41,122.48,25608.0,108.1734,108.1734,107.9441,108.0058,25608.0
2019-10-10 11:30:00,122.5,122.51,122.37,122.41,27979.0,108.0235,108.0323,107.9088,107.9441,27979.0
2019-10-10 11:35:00,122.41,122.56,122.41,122.48,19188.0,107.9441,108.0764,107.9441,108.0058,19188.0
2019-10-10 11:40:00,122.5,122.6,122.47,122.55,15297.0,108.0235,108.1116,107.997,108.0676,15297.0
2019-10-10 11:45:00,122.53,122.65,122.49,122.56,10433.0,108.0499,108.1557,108.0146,108.0764,10433.0
2019-10-10 11:50:00,122.56,122.62,122.34,122.38,24665.0,108.0764,108.1293,107.8824,107.9176,24665.0
2019-10-10 11:55:00,122.35,122.47,122.3,122.44,14688.0,107.8912,107.997,107.8471,107.9706,14688.0
2019-10-10 12:00:00,122.45,122.57,122.37,122.54,20761.0,107.9794,108.0852,107.9088,108.0587,20761.0
2019-10-10 12:05:00,122.52,122.58,122.44,122.44,18533.0,108.0411,108.094,107.9706,107.9706,18533.0
2019-10-10 12:10:00,122.41,122.45,122.26,122.27,17593.0,107.9441,107.9794,107.8118,107.8206,17593.0
2019-10-10 12:15:00,122.26,122.28,122.03,122.03,15671.0,107.8118,107.8295,107.609,107.609,15671.0
2019-10-10 12:20:00,122.03,122.05,121.89,121.95,30008.0,107.609,107.6266,107.4856,107.5385,30008.0
2019-10-10 12:25:00,121.96,122.03,121.92,121.99,11410.0,107.5473,107.609,107.512,107.5737,11410.0
2019-10-10 12:30:00,122.0,122.03,121.66,121.8,24265.0,107.5826,107.609,107.2827,107.4062,24265.0
2019-10-10 12:35:00,121.8,121.88,121.68,121.72,14421.0,107.4062,107.4767,107.3004,107.3356,14421.0
2019-10-10 12:40:00,121.67,121.84,121.67,121.75,10863.0,107.2916,107.4415,107.2916,107.3621,10863.0
2019-10-10 12:45:00,121.76,121.78,121.67,121.77,11706.0,107.3709,107.3886,107.2916,107.3797,11706.0
2019-10-10 12:50:00,121.77,121.78,121.62,121.68,12002.0,107.3797,107.3886,107.2475,107.3004,12002.0
2019-10-10 12:55:00,121.7,121.8,121.64,121.77,13087.0,107.318,107.4062,107.2651,107.3797,13087.0
2019-10-10 13:00:00,121.78,121.82,121.73,121.79,32585.0,107.3886,107.4238,107.3445,107.3974,32585.0
2019-10-10 13:05:00,121.76,121.8,121.69,121.73,32510.0,107.3709,107.4062,107.3092,107.3445,32510.0
2019-10-10 13:10:00,121.73,121.74,121.55,121.57,22399.0,107.3445,107.3533,107.1857,107.2034,22399.0
2019-10-10 13:15:00,121.57,121.57,121.4,121.48,27898.0,107.2034,107.2034,107.0535,107.124,27898.0
2019-10-10 13:20:00,121.48,121.58,121.48,121.56,19262.0,107.124,107.2122,107.124,107.1945,19262.0
2019-10-10 13:25:00,121.58,121.63,121.55,121.6,15925.0,107.2122,107.2563,107.1857,107.2298,15925.0
2019-10-10 13:30:00,121.6,121.6,121.29,121.38,19169.0,107.2298,107.2298,106.9565,107.0358,19169.0
2019-10-10 13:35:00,121.39,121.48,121.37,121.48,9159.0,107.0446,107.124,107.027,107.124,9159.0
2019-10-10 13:40:00,121.47,121.63,121.46,121.62,10852.0,107.1152,107.2563,107.1064,107.2475,10852.0
2019-10-10 13:45:00,121.62,121.7,121.58,121.68,14802.0,107.2475,107.318,107.2122,107.3004,14802.0
2019-10-10 13:50:00,121.67,121.71,121.64,121.67,8659.0,107.2916,107.3268,107.2651,107.2916,8659.0
2019-10-10 13:55:00,121.66,121.86,121.59,121.78,30103.0,107.2827,107.4591,107.221,107.3886,30103.0
2019-10-10 14:00:00,121.78,121.8,121.75,121.79,7921.0,107.3886,107.4062,107.3621,107.3974,7921.0
2019-10-10 14:05:00,121.78,121.8,121.12,121.39,47889.0,107.3886,107.4062,106.8065,107.0446,47889.0
2019-10-10 14:10:00,121.34,121.75,121.31,121.72,18188.0,107.0005,107.3621,106.9741,107.3356,18188.0
2019-10-10 14:15:00,121.71,121.85,121.7,121.79,8835.0,107.3268,107.4503,107.318,107.3974,8835.0
2019-10-10 14:20:00,121.81,121.83,121.69,121.69,7247.0,107.415,107.4326,107.3092,107.3092,7247.0
2019-10-10 14:25:00,121.73,121.74,121.53,121.6,9603.0,107.3445,107.3533,107.1681,107.2298,9603.0
2019-10-10 14:30:00,121.59,121.79,121.57,121.73,4925.0,107.221,107.3974,107.2034,107.3445,4925.0
2019-10-10 14:35:00,121.76,121.76,121.64,121.65,11099.0,107.3709,107.3709,107.2651,107.2739,11099.0
2019-10-10 14:40:00,121.65,121.69,121.62,121.67,27814.0,107.2739,107.3092,107.2475,107.2916,27814.0
2019-10-10 14:45:00,121.67,121.85,121.65,121.84,18511.0,107.2916,107.4503,107.2739,107.4415,18511.0
2019-10-10 14:50:00,121.85,121.92,121.8,121.88,50281.0,107.4503,107.512,107.4062,107.4767,50281.0
2019-10-10 14:55:00,121.89,122.0,121.85,121.98,20744.0,107.4856,107.5826,107.4503,107.5649,20744.0
2019-10-10 15:00:00,121.96,122.06,121.9,122.05,26367.0,107.5473,107.6355,107.4944,107.6266,26367.0
2019-10-10 15:05:00,122.03,122.07,121.99,122.02,16158.0,107.609,107.6443,107.5737,107.6002,16158.0
2019-10-10 15:10:00,122.01,122.13,121.97,122.13,16892.0,107.5914,107.6972,107.5561,107.6972,16892.0
2019-10-10 15:15:00,122.12,122.13,122.01,122.06,19578.0,107.6884,107.6972,107.5914,107.6355,19578.0
2019-10-10 15:20:00,122.06,122.28,122.05,122.27,33822.0,107.6355,107.8295,107.6266,107.8206,33822.0
2019-10-10 15:25:00,122.27,122.42,122.27,122.42,29682.0,107.8206,107.9529,107.8206,107.9529,29682.0
2019-10-10 15:30:00,122.42,122.42,122.21,122.24,33476.0,107.9529,107.9529,107.7677,107.7942,33476.0
2019-10-10 15:35:00,122.23,122.32,122.21,122.26,35518.0,107.7854,107.8647,107.7677,107.8118,35518.0
2019-10-10 15:40:00,122.27,122.41,122.17,122.4,46761.0,107.8206,107.9441,107.7325,107.9353,46761.0
2019-10-10 15:45:00,122.39,122.7,122.37,122.7,52659.0,107.9265,108.1998,107.9088,108.1998,52659.0
2019-10-10 15:50:00,122.7,122.9,122.68,122.88,77787.0,108.1998,108.3762,108.1822,108.3586,77787.0
2019-10-10 15:55:00,122.88,122.88,122.6,122.73,191113.0,108.3586,108.3586,108.1116,108.2263,191113.0
2019-10-11 09:30:00,125.61,126.68,125.4,126.54,225022.0,110.7659,111.7095,110.5808,111.586,225022.0
2019-10-11 09:35:00,126.53,126.9,126.38,126.87,140381.0,111.5772,111.9035,111.4449,111.877,140381.0
2019-10-11 09:40:00,126.87,127.48,126.73,127.44,139186.0,111.877,112.4149,111.7536,112.3797,139186.0
2019-10-11 09:45:00,127.46,127.57,127.15,127.45,196868.0,112.3973,112.4943,112.1239,112.3885,196868.0
2019-10-11 09:50:00,127.47,127.51,127.24,127.36,69020.0,112.4061,112.4414,112.2033,112.3091,69020.0
2019-10-11 09:55:00,127.36,127.68,127.19,127.61,87335.0,112.3091,112.5913,112.1592,112.5296,87335.0
2019-10-11 10:00:00,127.64,127.79,127.27,127.44,105016.0,112.556,112.6883,112.2298,112.3797,105016.0
2019-10-11 10:05:00,127.45,127.65,127.37,127.65,61153.0,112.3885,112.5649,112.3179,112.5649,61153.0
2019-10-11 10:10:00,127.66,127.76,127.53,127.68,41717.0,112.5737,112.6619,112.459,112.5913,41717.0
2019-10-11 10:15:00,127.72,127.74,127.54,127.71,30769.0,112.6266,112.6442,112.4679,112.6178,30769.0
2019-10-11 10:20:00,127.73,127.99,127.72,127.99,43421.0,112.6354,112.8647,112.6266,112.8647,43421.0
2019-10-11 10:25:00,127.97,128.11,127.84,128.06,47721.0,112.847,112.9705,112.7324,112.9264,47721.0
2019-10-11 10:30:00,128.06,128.11,127.95,127.98,65688.0,112.9264,112.9705,112.8294,112.8559,65688.0
2019-10-11 10:35:00,127.98,128.02,127.7,127.76,52307.0,112.8559,112.8911,112.6089,112.6619,52307.0
2019-10-11 10:40:00,127.78,127.98,127.64,127.94,45968.0,112.6795,112.8559,112.556,112.8206,45968.0
2019-10-11 10:45:00,127.93,128.16,127.92,128.15,41365.0,112.8118,113.0146,112.803,113.0058,41365.0
2019-10-11 10:50:00,128.15,128.56,128.08,128.56,77817.0,113.0058,113.3673,112.944,113.3673,77817.0
2019-10-11 10:55:00,128.56,128.6,128.37,128.47,49794.0,113.3673,113.4026,113.1998,113.288,49794.0
2019-10-11 11:00:00,128.48,128.85,128.48,128.8,65817.0,113.2968,113.623,113.2968,113.579,65817.0
2019-10-11 11:05:00,128.82,128.98,128.79,128.88,63741.0,113.5966,113.7377,113.5701,113.6495,63741.0
2019-10-11 11:10:00,128.88,129.1,128.87,129.06,41171.0,113.6495,113.8435,113.6407,113.8082,41171.0
2019-10-11 11:15:00,129.05,129.28,129.05,129.14,100835.0,113.7994,114.0022,113.7994,113.8788,100835.0
2019-10-11 11:20:00,129.12,129.34,129.09,129.31,52782.0,113.8611,114.0551,113.8347,114.0287,52782.0
2019-10-11 11:25:00,129.29,129.42,129.16,129.19,74426.0,114.0111,114.1257,113.8964,113.9229,74426.0
2019-10-11 11:30:00,129.21,129.44,129.13,129.42,40359.0,113.9405,114.1433,113.87,114.1257,40359.0
2019-10-11 11:35:00,129.42,129.5,129.05,129.06,43195.0,114.1257,114.1962,113.7994,113.8082,43195.0
2019-10-11 11:40:00,129.07,129.11,128.68,128.69,53189.0,113.817,113.8523,113.4731,113.482,53189.0
2019-10-11 11:45:00,128.71,128.72,128.2,128.43,119821.0,113.4996,113.5084,113.0499,113.2527,119821.0
2019-10-11 11:50:00,128.42,128.43,128.23,128.23,34108.0,113.2439,113.2527,113.0763,113.0763,34108.0
2019-10-11 11:55:00,128.26,128.29,127.86,127.97,68603.0,113.1028,113.1292,112.75,112.847,68603.0
2019-10-11 12:00:00,127.99,128.09,127.68,127.76,54482.0,112.8647,112.9529,112.5913,112.6619,54482.0
2019-10-11 12:05:00,127.76,127.89,127.7,127.81,32309.0,112.6619,112.7765,112.6089,112.706,32309.0
2019-10-11 12:10:00,127.8,127.89,127.73,127.81,30467.0,112.6971,112.7765,112.6354,112.706,30467.0
2019-10-11 12:15:00,127.81,128.05,127.64,128.05,45187.0,112.706,112.9176,112.556,112.9176,45187.0
2019-10-11 12:20:00,128.05,128.28,128.04,128.26,41103.0,112.9176,113.1204,112.9088,113.1028,41103.0
2019-10-11 12:25:00,128.25,128.31,128.15,128.25,30566.0,113.094,113.1469,113.0058,113.094,30566.0
2019-10-11 12:30:00,128.25,128.3,127.49,128.08,81129.0,113.094,113.138,112.4238,112.944,81129.0
2019-10-11 12:35:00,128.08,128.37,128.08,128.2,20957.0,112.944,113.1998,112.944,113.0499,20957.0
2019-10-11 12:40:00,128.21,128.22,128.01,128.07,13651.0,113.0587,113.0675,112.8823,112.9352,13651.0
2019-10-11 12:45:00,128.07,128.12,128.01,128.03,21774.0,112.9352,112.9793,112.8823,112.9,21774.0
2019-10-11 12:50:00,128.02,128.29,128.01,128.19,26938.0,112.8911,113.1292,112.8823,113.041,26938.0
2019-10-11 12:55:00,128.21,128.37,128.18,128.28,22119.0,113.0587,113.1998,113.0322,113.1204,22119.0
2019-10-11 13:00:00,128.27,128.43,128.2,128.26,24091.0,113.1116,113.2527,113.0499,113.1028,24091.0
2019-10-11 13:05:00,128.27,128.37,128.27,128.31,18157.0,113.1116,113.1998,113.1116,113.1469,18157.0
2019-10-11 13:10:00,128.3,128.36,128.09,128.09,32070.0,113.138,113.191,112.9529,112.9529,32070.0
2019-10-11 13:15:00,128.08,128.17,127.97,127.97,25154.0,112.944,113.0234,112.847,112.847,25154.0
2019-10-11 13:20:00,128.01,128.02,127.7,127.83,35368.0,112.8823,112.8911,112.6089,112.7236,35368.0
2019-10-11 13:25:00,127.81,128.52,127.79,128.19,51577.0,112.706,113.332,112.6883,113.041,51577.0
2019-10-11 13:30:00,128.26,128.65,128.13,128.47,40567.0,113.1028,113.4467,112.9881,113.288,40567.0
2019-10-11 13:35:00,128.47,128.53,128.32,128.4,21048.0,113.288,113.3409,113.1557,113.2262,21048.0
2019-10-11 13:40:00,128.4,128.52,128.4,128.5,20181.0,113.2262,113.332,113.2262,113.3144,20181.0
2019-10-11 13:45:00,128.52,128.63,128.47,128.61,16123.0,113.332,113.429,113.288,113.4114,16123.0
2019-10-11 13:50:00,128.6,128.96,128.6,128.93,33989.0,113.4026,113.72,113.4026,113.6936,33989.0
2019-10-11 13:55:00,128.93,129.0,128.92,128.97,23237.0,113.6936,113.7553,113.6848,113.7289,23237.0
2019-10-11 14:00:00,128.99,129.0,128.91,128.97,29980.0,113.7465,113.7553,113.676,113.7289,29980.0
2019-10-11 14:05:00,128.98,129.16,128.87,128.97,35476.0,113.7377,113.8964,113.6407,113.7289,35476.0
2019-10-11 14:10:00,128.97,129.01,128.76,128.87,41506.0,113.7289,113.7641,113.5437,113.6407,41506.0
2019-10-11 14:15:00,128.88,128.93,128.75,128.92,22399.0,113.6495,113.6936,113.5349,113.6848,22399.0
2019-10-11 14:20:00,128.9,129.15,128.86,129.14,25828.0,113.6671,113.8876,113.6319,113.8788,25828.0
2019-10-11 14:25:00,129.15,129.3,129.09,129.24,30033.0,113.8876,114.0199,113.8347,113.967,30033.0
2019-10-11 14:30:00,129.27,129.44,129.27,129.42,26448.0,113.9934,114.1433,113.9934,114.1257,26448.0
2019-10-11 14:35:00,129.41,129.45,129.27,129.41,48444.0,114.1169,114.1521,113.9934,114.1169,48444.0
2019-10-11 14:40:00,129.4,129.61,129.34,129.58,71492.0,114.1081,114.2932,114.0551,114.2668,71492.0
2019-10-11 14:45:00,129.58,129.9,129.57,129.9,79821.0,114.2668,114.549,114.258,114.549,79821.0
2019-10-11 14:50:00,129.89,129.9,129.72,129.83,40347.0,114.5401,114.549,114.3902,114.4872,40347.0
2019-10-11 14:55:00,129.85,129.94,129.83,129.91,35171.0,114.5049,114.5842,114.4872,114.5578,35171.0
2019-10-11 15:00:00,129.9,129.92,129.8,129.83,34728.0,114.549,114.5666,114.4608,114.4872,34728.0
2019-10-11 15:05:00,129.81,129.96,129.78,129.92,45402.0,114.4696,114.6019,114.4431,114.5666,45402.0
2019-10-11 15:10:00,129.92,129.93,129.79,129.9,30397.0,114.5666,114.5754,114.452,114.549,30397.0
2019-10-11 15:15:00,129.92,129.97,129.86,129.92,37197.0,114.5666,114.6107,114.5137,114.5666,37197.0
2019-10-11 15:20:00,129.92,129.99,129.87,129.89,46765.0,114.5666,114.6283,114.5225,114.5401,46765.0
2019-10-11 15:25:00,129.9,130.0,129.81,129.94,70980.0,114.549,114.6371,114.4696,114.5842,70980.0
2019-10-11 15:30:00,129.95,129.98,129.74,129.96,75567.0,114.5931,114.6195,114.4079,114.6019,75567.0
2019-10-11 15:35:00,129.98,130.24,129.84,130.2,150985.0,114.6195,114.8488,114.4961,114.8135,150985.0
2019-10-11 15:40:00,130.22,130.38,129.83,129.84,116662.0,114.8311,114.9722,114.4872,114.4961,116662.0
2019-10-11 15:45:00,129.81,129.82,129.28,129.31,180910.0,114.4696,114.4784,114.0022,114.0287,180910.0
2019-10-11 15:50:00,129.28,129.35,128.81,128.82,178805.0,114.0022,114.064,113.5878,113.5966,178805.0
2019-10-11 15:55:00,128.84,128.93,128.35,128.37,517664.0,113.6142,113.6936,113.1821,113.1998,517664.0
2019-10-14 09:30:00,126.81,127.18,126.01,126.67,202945.0,111.8241,112.1504,111.1187,111.7007,202945.0
2019-10-14 09:35:00,126.75,126.94,126.31,126.63,72851.0,111.7712,111.9388,111.3832,111.6654,72851.0
2019-10-14 09:40:00,126.68,127.26,126.68,126.87,58746.0,111.7095,112.2209,111.7095,111.877,58746.0
2019-10-14 09:45:00,126.82,127.0,126.72,126.86,40161.0,111.8329,111.9917,111.7448,111.8682,40161.0
2019-10-14 09:50:00,126.85,127.29,126.83,127.23,24126.0,111.8594,112.2474,111.8418,112.1945,24126.0
2019-10-14 09:55:00,127.2,127.54,127.17,127.48,21236.0,112.168,112.4679,112.1416,112.4149,21236.0
2019-10-14 10:00:00,127.5,127.65,127.44,127.51,35087.0,112.4326,112.5649,112.3797,112.4414,35087.0
2019-10-14 10:05:00,127.53,127.84,127.52,127.73,42087.0,112.459,112.7324,112.4502,112.6354,42087.0
2019-10-14 10:10:00,127.68,127.7,127.42,127.42,38301.0,112.5913,112.6089,112.362,112.362,38301.0
2019-10-14 10:15:00,127.43,127.51,127.27,127.27,20083.0,112.3709,112.4414,112.2298,112.2298,20083.0
2019-10-14 10:20:00,127.28,127.34,127.06,127.07,29695.0,112.2386,112.2915,112.0446,112.0534,29695.0
2019-10-14 10:25:00,127.09,127.14,126.9,126.9,21765.0,112.071,112.1151,111.9035,111.9035,21765.0
2019-10-14 10:30:00,126.92,127.14,126.9,126.96,32891.0,111.9211,112.1151,111.9035,111.9564,32891.0
2019-10-14 10:35:00,126.96,127.12,126.83,126.9,48023.0,111.9564,112.0975,111.8418,111.9035,48023.0
2019-10-14 10:40:00,126.88,126.98,126.76,126.95,24072.0,111.8859,111.974,111.78,111.9476,24072.0
2019-10-14 10:45:00,126.93,126.96,126.81,126.85,15953.0,111.9299,111.9564,111.8241,111.8594,15953.0
2019-10-14 10:50:00,126.83,127.19,126.8,127.04,38401.0,111.8418,112.1592,111.8153,112.0269,38401.0
2019-10-14 10:55:00,127.02,127.45,127.02,127.45,20522.0,112.0093,112.3885,112.0093,112.3885,20522.0
2019-10-14 11:00:00,127.43,127.46,127.18,127.26,24161.0,112.3709,112.3973,112.1504,112.2209,24161.0
2019-10-14 11:05:00,127.25,127.31,127.12,127.28,17622.0,112.2121,112.265,112.0975,112.2386,17622.0
2019-10-14 11:10:00,127.27,127.45,127.16,127.44,23161.0,112.2298,112.3885,112.1328,112.3797,23161.0
2019-10-14 11:15:00,127.43,127.68,127.41,127.66,33364.0,112.3709,112.5913,112.3532,112.5737,33364.0
2019-10-14 11:20:00,127.65,127.82,127.55,127.8,48914.0,112.5649,112.7148,112.4767,112.6971,48914.0
2019-10-14 11:25:00,127.83,127.9,127.7,127.9,26587.0,112.7236,112.7853,112.6089,112.7853,26587.0
2019-10-14 11:30:00,127.87,127.98,127.82,127.92,21246.0,112.7589,112.8559,112.7148,112.803,21246.0
2019-10-14 11:35:00,127.91,128.06,127.9,128.02,18294.0,112.7941,112.9264,112.7853,112.8911,18294.0
2019-10-14 11:40:00,128.01,128.04,127.71,127.77,19279.0,112.8823,112.9088,112.6178,112.6707,19279.0
2019-10-14 11:45:00,127.77,127.88,127.77,127.84,10301.0,112.6707,112.7677,112.6707,112.7324,10301.0
2019-10-14 11:50:00,127.86,127.94,127.83,127.87,13716.0,112.75,112.8206,112.7236,112.7589,13716.0
2019-10-14 11:55:00,127.89,127.93,127.73,127.74,10195.0,112.7765,112.8118,112.6354,112.6442,10195.0
2019-10-14 12:00:00,127.74,127.84,127.72,127.72,15230.0,112.6442,112.7324,112.6266,112.6266,15230.0
2019-10-14 12:05:00,127.75,127.87,127.68,127.83,10846.0,112.653,112.7589,112.5913,112.7236,10846.0
2019-10-14 12:10:00,127.85,127.99,127.84,127.95,10643.0,112.7412,112.8647,112.7324,112.8294,10643.0
2019-10-14 12:15:00,127.92,128.02,127.92,128.0,12152.0,112.803,112.8911,112.803,112.8735,12152.0
2019-10-14 12:20:00,127.98,127.98,127.8,127.88,17647.0,112.8559,112.8559,112.6971,112.7677,17647.0
2019-10-14 12:25:00,127.88,127.89,127.79,127.84,20135.0,112.7677,112.7765,112.6883,112.7324,20135.0
2019-10-14 12:30:00,127.84,127.89,127.82,127.85,7204.0,112.7324,112.7765,112.7148,112.7412,7204.0
2019-10-14 12:35:00,127.83,127.92,127.8,127.87,7873.0,112.7236,112.803,112.6971,112.7589,7873.0
2019-10-14 12:40:00,127.85,127.94,127.81,127.9,7291.0,112.7412,112.8206,112.706,112.7853,7291.0
2019-10-14 12:45:00,127.87,127.99,127.86,127.94,13408.0,112.7589,112.8647,112.75,112.8206,13408.0
2019-10-14 12:50:00,127.96,127.98,127.85,127.89,5354.0,112.8382,112.8559,112.7412,112.7765,5354.0
2019-10-14 12:55:00,127.89,127.98,127.83,127.96,14687.0,112.7765,112.8559,112.7236,112.8382,14687.0
2019-10-14 13:00:00,127.95,127.99,127.88,127.93,14937.0,112.8294,112.8647,112.7677,112.8118,14937.0
2019-10-14 13:05:00,127.93,128.05,127.92,128.02,26821.0,112.8118,112.9176,112.803,112.8911,26821.0
2019-10-14 13:10:00,128.02,128.08,127.97,128.03,19778.0,112.8911,112.944,112.847,112.9,19778.0
2019-10-14 13:15:00,128.04,128.06,127.95,127.98,13718.0,112.9088,112.9264,112.8294,112.8559,13718.0
2019-10-14 13:20:00,127.99,128.02,127.95,127.98,8725.0,112.8647,112.8911,112.8294,112.8559,8725.0
2019-10-14 13:25:00,127.97,128.02,127.95,127.99,7891.0,112.847,112.8911,112.8294,112.8647,7891.0
2019-10-14 13:30:00,127.98,127.98,127.85,127.87,18178.0,112.8559,112.8559,112.7412,112.7589,18178.0
2019-10-14 13:35:00,127.89,127.91,127.8,127.9,12461.0,112.7765,112.7941,112.6971,112.7853,12461.0
2019-10-14 13:40:00,127.91,127.99,127.89,127.92,11508.0,112.7941,112.8647,112.7765,112.803,11508.0
2019-10-14 13:45:00,127.91,127.93,127.84,127.93,8066.0,112.7941,112.8118,112.7324,112.8118,8066.0
2019-10-14 13:50:00,127.94,128.01,127.85,127.98,12750.0,112.8206,112.8823,112.7412,112.8559,12750.0
2019-10-14 13:55:00,128.01,128.06,127.97,128.05,16066.0,112.8823,112.9264,112.847,112.9176,16066.0
2019-10-14 14:00:00,128.06,128.13,128.02,128.06,13750.0,112.9264,112.9881,112.8911,112.9264,13750.0
2019-10-14 14:05:00,128.06,128.11,128.05,128.07,12424.0,112.9264,112.9705,112.9176,112.9352,12424.0
2019-10-14 14:10:00,128.07,128.24,128.06,128.24,11902.0,112.9352,113.0851,112.9264,113.0851,11902.0
2019-10-14 14:15:00,128.25,128.27,128.15,128.18,13279.0,113.094,113.1116,113.0058,113.0322,13279.0
2019-10-14 14:20:00,128.15,128.22,128.15,128.17,7014.0,113.0058,113.0675,113.0058,113.0234,7014.0
2019-10-14 14:25:00,128.17,128.22,128.15,128.2,6396.0,113.0234,113.0675,113.0058,113.0499,6396.0
2019-10-14 14:30:00,128.22,128.25,128.18,128.24,7769.0,113.0675,113.094,113.0322,113.0851,7769.0
2019-10-14 14:35:00,128.23,128.23,128.13,128.16,10006.0,113.0763,113.0763,112.9881,113.0146,10006.0
2019-10-14 14:40:00,128.15,128.32,128.12,128.29,15742.0,113.0058,113.1557,112.9793,113.1292,15742.0
2019-10-14 14:45:00,128.28,128.29,128.19,128.2,20140.0,113.1204,113.1292,113.041,113.0499,20140.0
2019-10-14 14:50:00,128.21,128.22,128.02,128.05,24498.0,113.0587,113.0675,112.8911,112.9176,24498.0
2019-10-14 14:55:00,128.04,128.18,128.04,128.13,17368.0,112.9088,113.0322,112.9088,112.9881,17368.0
2019-10-14 15:00:00,128.12,128.2,128.11,128.16,33900.0,112.9793,113.0499,112.9705,113.0146,33900.0
2019-10-14 15:05:00,128.15,128.17,128.1,128.16,16645.0,113.0058,113.0234,112.9617,113.0146,16645.0
2019-10-14 15:10:00,128.17,128.17,128.08,128.11,12140.0,113.0234,113.0234,112.944,112.9705,12140.0
2019-10-14 15:15:00,128.11,128.18,128.05,128.17,21534.0,112.9705,113.0322,112.9176,113.0234,21534.0
2019-10-14 15:20:00,128.18,128.2,128.14,128.18,28422.0,113.0322,113.0499,112.997,113.0322,28422.0
2019-10-14 15:25:00,128.18,128.3,128.17,128.28,20117.0,113.0322,113.138,113.0234,113.1204,20117.0
2019-10-14 15:30:00,128.29,128.35,128.21,128.33,37785.0,113.1292,113.1821,113.0587,113.1645,37785.0
2019-10-14 15:35:00,128.32,128.53,128.32,128.47,37334.0,113.1557,113.3409,113.1557,113.288,37334.0
2019-10-14 15:40:00,128.47,128.51,128.44,128.48,31449.0,113.288,113.3232,113.2615,113.2968,31449.0
2019-10-14 15:45:00,128.49,128.51,128.43,128.44,45804.0,113.3056,113.3232,113.2527,113.2615,45804.0
2019-10-14 15:50:00,128.43,128.51,128.39,128.51,84038.0,113.2527,113.3232,113.2174,113.3232,84038.0
2019-10-14 15:55:00,128.5,128.56,128.32,128.38,142190.0,113.3144,113.3673,113.1557,113.2086,142190.0
2019-10-15 09:30:00,127.99,128.17,127.75,127.81,71679.0,112.8647,113.0234,112.653,112.706,71679.0
2019-10-15 09:35:00,127.88,128.29,127.65,128.13,48313.0,112.7677,113.1292,112.5649,112.9881,48313.0
2019-10-15 09:40:00,128.12,128.35,127.91,128.34,27498.0,112.9793,113.1821,112.7941,113.1733,27498.0
2019-10-15 09:45:00,128.33,128.71,128.25,128.65,33578.0,113.1645,113.4996,113.094,113.4467,33578.0
2019-10-15 09:50:00,128.71,128.95,128.67,128.75,30720.0,113.4996,113.7112,113.4643,113.5349,30720.0
2019-10-15 09:55:00,128.72,128.81,128.67,128.78,43435.0,113.5084,113.5878,113.4643,113.5613,43435.0
2019-10-15 10:00:00,128.79,128.98,128.73,128.96,29875.0,113.5701,113.7377,113.5172,113.72,29875.0
2019-10-15 10:05:00,128.96,128.99,128.85,128.96,26018.0,113.72,113.7465,113.623,113.72,26018.0
2019-10-15 10:10:00,128.97,129.64,128.93,129.6,68677.0,113.7289,114.3197,113.6936,114.2844,68677.0
2019-10-15 10:15:00,129.58,129.81,129.55,129.79,39135.0,114.2668,114.4696,114.2403,114.452,39135.0
2019-10-15 10:20:00,129.81,129.97,129.76,129.91,33329.0,114.4696,114.6107,114.4255,114.5578,33329.0
2019-10-15 10:25:00,129.89,130.52,129.78,130.51,96273.0,114.5401,115.0957,114.4431,115.0869,96273.0
2019-10-15 10:30:00,130.53,130.6,130.23,130.52,53917.0,115.1045,115.1662,114.84,115.0957,53917.0
2019-10-15 10:35:00,130.48,130.91,130.48,130.91,109180.0,115.0604,115.4396,115.0604,115.4396,109180.0
2019-10-15 10:40:00,130.92,131.07,130.86,130.93,60746.0,115.4484,115.5807,115.3955,115.4572,60746.0
2019-10-15 10:45:00,130.98,130.98,130.66,130.8,33065.0,115.5013,115.5013,115.2191,115.3426,33065.0
2019-10-15 10:50:00,130.81,131.03,130.77,131.01,30534.0,115.3514,115.5454,115.3162,115.5278,30534.0
2019-10-15 10:55:00,130.96,131.1,130.8,131.08,23995.0,115.4837,115.6072,115.3426,115.5895,23995.0
2019-10-15 11:00:00,131.05,131.19,130.96,130.96,20727.0,115.5631,115.6865,115.4837,115.4837,20727.0
2019-10-15 11:05:00,130.96,131.02,130.89,130.93,63390.0,115.4837,115.5366,115.422,115.4572,63390.0
2019-10-15 11:10:00,130.92,130.95,130.69,130.81,52140.0,115.4484,115.4749,115.2456,115.3514,52140.0
2019-10-15 11:15:00,130.81,130.91,130.66,130.7,39625.0,115.3514,115.4396,115.2191,115.2544,39625.0
2019-10-15 11:20:00,130.71,130.85,130.65,130.76,24189.0,115.2632,115.3867,115.2103,115.3073,24189.0
2019-10-15 11:25:00,130.75,130.93,130.73,130.89,21352.0,115.2985,115.4572,115.2809,115.422,21352.0
2019-10-15 11:30:00,130.85,130.85,130.72,130.72,13455.0,115.3867,115.3867,115.2721,115.2721,13455.0
2019-10-15 11:35:00,130.69,130.72,130.57,130.6,20202.0,115.2456,115.2721,115.1398,115.1662,20202.0
2019-10-15 11:40:00,130.61,130.71,130.61,130.65,14177.0,115.1751,115.2632,115.1751,115.2103,14177.0
2019-10-15 11:45:00,130.65,130.73,130.55,130.73,14246.0,115.2103,115.2809,115.1221,115.2809,14246.0
2019-10-15 11:50:00,130.72,130.88,130.7,130.87,17550.0,115.2721,115.4132,115.2544,115.4043,17550.0
2019-10-15 11:55:00,130.86,130.95,130.81,130.92,12948.0,115.3955,115.4749,115.3514,115.4484,12948.0
2019-10-15 12:00:00,130.93,130.97,130.8,130.82,19542.0,115.4572,115.4925,115.3426,115.3602,19542.0
2019-10-15 12:05:00,130.78,130.8,130.68,130.68,14029.0,115.325,115.3426,115.2368,115.2368,14029.0
2019-10-15 12:10:00,130.69,130.79,130.67,130.78,11580.0,115.2456,115.3338,115.228,115.325,11580.0
2019-10-15 12:15:00,130.78,130.83,130.72,130.8,21296.0,115.325,115.3691,115.2721,115.3426,21296.0
2019-10-15 12:20:00,130.81,130.85,130.67,130.71,26491.0,115.3514,115.3867,115.228,115.2632,26491.0
2019-10-15 12:25:00,130.72,130.77,130.54,130.6,30209.0,115.2721,115.3162,115.1133,115.1662,30209.0
2019-10-15 12:30:00,130.6,130.86,130.6,130.78,18693.0,115.1662,115.3955,115.1662,115.325,18693.0
2019-10-15 12:35:00,130.78,130.93,130.76,130.92,18262.0,115.325,115.4572,115.3073,115.4484,18262.0
2019-10-15 12:40:00,130.93,130.97,130.81,130.83,18938.0,115.4572,115.4925,115.3514,115.3691,18938.0
2019-10-15 12:45:00,130.83,131.04,130.83,131.04,19894.0,115.3691,115.5542,115.3691,115.5542,19894.0
2019-10-15 12:50:00,131.05,131.07,131.01,131.03,12026.0,115.5631,115.5807,115.5278,115.5454,12026.0
2019-10-15 12:55:00,131.06,131.36,131.04,131.33,69688.0,115.5719,115.8364,115.5542,115.81,69688.0
2019-10-15 13:00:00,131.33,131.38,131.21,131.32,25875.0,115.81,115.8541,115.7042,115.8012,25875.0
2019-10-15 13:05:00,131.32,131.49,131.32,131.46,32203.0,115.8012,115.9511,115.8012,115.9246,32203.0
2019-10-15 13:10:00,131.48,131.58,131.44,131.57,30911.0,115.9422,116.0304,115.907,116.0216,30911.0
2019-10-15 13:15:00,131.58,131.68,131.42,131.49,18056.0,116.0304,116.1186,115.8893,115.9511,18056.0
2019-10-15 13:20:00,131.53,131.63,131.5,131.52,18123.0,115.9863,116.0745,115.9599,115.9775,18123.0
2019-10-15 13:25:00,131.52,131.65,131.52,131.56,26908.0,115.9775,116.0922,115.9775,116.0128,26908.0
2019-10-15 13:30:00,131.6,131.61,131.54,131.55,10865.0,116.0481,116.0569,115.9952,116.004,10865.0
2019-10-15 13:35:00,131.54,131.6,131.49,131.53,15666.0,115.9952,116.0481,115.9511,115.9863,15666.0
2019-10-15 13:40:00,131.55,131.57,131.53,131.55,4358.0,116.004,116.0216,115.9863,116.004,4358.0
2019-10-15 13:45:00,131.54,131.58,131.51,131.53,10040.0,115.9952,116.0304,115.9687,115.9863,10040.0
2019-10-15 13:50:00,131.53,131.6,131.52,131.59,16152.0,115.9863,116.0481,115.9775,116.0392,16152.0
2019-10-15 13:55:00,131.58,131.65,131.52,131.6,20532.0,116.0304,116.0922,115.9775,116.0481,20532.0
2019-10-15 14:00:00,131.58,131.59,131.54,131.57,17954.0,116.0304,116.0392,115.9952,116.0216,17954.0
2019-10-15 14:05:00,131.55,131.57,131.39,131.46,25398.0,116.004,116.0216,115.8629,115.9246,25398.0
2019-10-15 14:10:00,131.46,131.5,131.41,131.45,13010.0,115.9246,115.9599,115.8805,115.9158,13010.0
2019-10-15 14:15:00,131.45,131.49,131.41,131.43,11932.0,115.9158,115.9511,115.8805,115.8982,11932.0
2019-10-15 14:20:00,131.44,131.5,131.41,131.46,15980.0,115.907,115.9599,115.8805,115.9246,15980.0
2019-10-15 14:25:00,131.45,131.48,131.29,131.29,12854.0,115.9158,115.9422,115.7747,115.7747,12854.0
2019-10-15 14:30:00,131.31,131.36,131.27,131.28,13978.0,115.7923,115.8364,115.7571,115.7659,13978.0
2019-10-15 14:35:00,131.28,131.28,131.22,131.23,25314.0,115.7659,115.7659,115.713,115.7218,25314.0
2019-10-15 14:40:00,131.23,131.3,131.22,131.3,15983.0,115.7218,115.7835,115.713,115.7835,15983.0
2019-10-15 14:45:00,131.29,131.35,131.27,131.32,16524.0,115.7747,115.8276,115.7571,115.8012,16524.0
2019-10-15 14:50:00,131.34,131.37,131.27,131.36,25795.0,115.8188,115.8452,115.7571,115.8364,25795.0
2019-10-15 14:55:00,131.38,131.39,131.32,131.35,16181.0,115.8541,115.8629,115.8012,115.8276,16181.0
2019-10-15 15:00:00,131.35,131.35,131.19,131.24,12414.0,115.8276,115.8276,115.6865,115.7306,12414.0
2019-10-15 15:05:00,131.25,131.38,131.25,131.36,27559.0,115.7394,115.8541,115.7394,115.8364,27559.0
2019-10-15 15:10:00,131.37,131.42,131.2,131.2,33317.0,115.8452,115.8893,115.6953,115.6953,33317.0
2019-10-15 15:15:00,131.2,131.23,131.04,131.06,37099.0,115.6953,115.7218,115.5542,115.5719,37099.0
2019-10-15 15:20:00,131.06,131.19,131.05,131.17,15288.0,115.5719,115.6865,115.5631,115.6689,15288.0
2019-10-15 15:25:00,131.17,131.27,131.14,131.23,30876.0,115.6689,115.7571,115.6424,115.7218,30876.0
2019-10-15 15:30:00,131.26,131.26,131.05,131.09,31337.0,115.7482,115.7482,115.5631,115.5983,31337.0
2019-10-15 15:35:00,131.09,131.17,131.08,131.12,23193.0,115.5983,115.6689,115.5895,115.6248,23193.0
2019-10-15 15:40:00,131.12,131.26,131.12,131.23,34416.0,115.6248,115.7482,115.6248,115.7218,34416.0
2019-10-15 15:45:00,131.21,131.32,131.12,131.16,38680.0,115.7042,115.8012,115.6248,115.6601,38680.0
2019-10-15 15:50:00,131.15,131.24,131.1,131.13,68362.0,115.6512,115.7306,115.6072,115.6336,68362.0
2019-10-15 15:55:00,131.16,131.27,131.03,131.03,140563.0,115.6601,115.7571,115.5454,115.5454,140563.0
2019-10-16 09:30:00,131.0,131.72,130.71,131.68,61904.0,115.519,116.1539,115.2632,116.1186,61904.0
2019-10-16 09:35:00,131.73,132.52,131.43,132.38,73750.0,116.1627,116.8593,115.8982,116.7359,73750.0
2019-10-16 09:40:00,132.39,132.81,132.17,132.17,32517.0,116.7447,117.1151,116.5507,116.5507,32517.0
2019-10-16 09:45:00,132.15,132.5,132.06,132.25,49592.0,116.5331,116.8417,116.4537,116.6213,49592.0
2019-10-16 09:50:00,132.24,132.38,132.09,132.19,29005.0,116.6124,116.7359,116.4802,116.5683,29005.0
2019-10-16 09:55:00,132.19,132.26,131.78,132.0,31757.0,116.5683,116.6301,116.2068,116.4008,31757.0
2019-10-16 10:00:00,132.01,132.12,131.6,131.65,36292.0,116.4096,116.5066,116.0481,116.0922,36292.0
2019-10-16 10:05:00,131.62,131.81,131.43,131.74,42037.0,116.0657,116.2332,115.8982,116.1715,42037.0
2019-10-16 10:10:00,131.74,132.24,131.7,132.18,32383.0,116.1715,116.6124,116.1362,116.5595,32383.0
2019-10-16 10:15:00,132.15,132.33,132.02,132.3,21154.0,116.5331,116.6918,116.4184,116.6653,21154.0
2019-10-16 10:20:00,132.3,132.45,132.17,132.45,17650.0,116.6653,116.7976,116.5507,116.7976,17650.0
2019-10-16 10:25:00,132.44,132.57,132.39,132.54,30586.0,116.7888,116.9034,116.7447,116.877,30586.0
2019-10-16 10:30:00,132.57,132.59,132.25,132.29,23006.0,116.9034,116.9211,116.6213,116.6565,23006.0
2019-10-16 10:35:00,132.31,132.38,132.21,132.25,15949.0,116.6742,116.7359,116.586,116.6213,15949.0
2019-10-16 10:40:00,132.24,132.25,132.02,132.1,17068.0,116.6124,116.6213,116.4184,116.489,17068.0
2019-10-16 10:45:00,132.11,132.18,131.86,131.91,23326.0,116.4978,116.5595,116.2773,116.3214,23326.0
2019-10-16 10:50:00,131.93,132.02,131.85,131.93,11546.0,116.3391,116.4184,116.2685,116.3391,11546.0
2019-10-16 10:55:00,131.93,131.97,131.81,131.85,20885.0,116.3391,116.3743,116.2332,116.2685,20885.0
2019-10-16 11:00:00,131.85,131.92,131.74,131.76,26032.0,116.2685,116.3302,116.1715,116.1892,26032.0
2019-10-16 11:05:00,131.76,131.81,131.61,131.61,13250.0,116.1892,116.2332,116.0569,116.0569,13250.0
2019-10-16 11:10:00,131.6,131.64,131.52,131.56,14617.0,116.0481,116.0833,115.9775,116.0128,14617.0
2019-10-16 11:15:00,131.56,131.63,131.49,131.57,15705.0,116.0128,116.0745,115.9511,116.0216,15705.0
2019-10-16 11:20:00,131.55,131.59,131.39,131.4,20569.0,116.004,116.0392,115.8629,115.8717,20569.0
2019-10-16 11:25:00,131.37,131.55,131.35,131.51,23880.0,115.8452,116.004,115.8276,115.9687,23880.0
2019-10-16 11:30:00,131.51,131.72,131.42,131.55,21892.0,115.9687,116.1539,115.8893,116.004,21892.0
2019-10-16 11:35:00,131.53,131.68,131.53,131.56,15332.0,115.9863,116.1186,115.9863,116.0128,15332.0
2019-10-16 11:40:00,131.55,131.71,131.51,131.69,16468.0,116.004,116.1451,115.9687,116.1274,16468.0
2019-10-16 11:45:00,131.7,131.9,131.7,131.9,14340.0,116.1362,116.3126,116.1362,116.3126,14340.0
2019-10-16 11:50:00,131.86,131.88,131.65,131.68,11523.0,116.2773,116.295,116.0922,116.1186,11523.0
2019-10-16 11:55:00,131.65,131.66,131.56,131.62,9760.0,116.0922,116.101,116.0128,116.0657,9760.0
2019-10-16 12:00:00,131.63,131.7,131.61,131.69,12834.0,116.0745,116.1362,116.0569,116.1274,12834.0
2019-10-16 12:05:00,131.69,131.85,131.68,131.75,26453.0,116.1274,116.2685,116.1186,116.1803,26453.0
2019-10-16 12:10:00,131.73,131.87,131.71,131.87,17687.0,116.1627,116.2862,116.1451,116.2862,17687.0
2019-10-16 12:15:00,131.87,131.94,131.81,131.84,11556.0,116.2862,116.3479,116.2332,116.2597,11556.0
2019-10-16 12:20:00,131.82,131.84,131.58,131.59,9233.0,116.2421,116.2597,116.0304,116.0392,9233.0
2019-10-16 12:25:00,131.59,131.66,131.56,131.65,15001.0,116.0392,116.101,116.0128,116.0922,15001.0
2019-10-16 12:30:00,131.65,131.67,131.51,131.53,12404.0,116.0922,116.1098,115.9687,115.9863,12404.0
2019-10-16 12:35:00,131.52,131.6,131.5,131.51,19517.0,115.9775,116.0481,115.9599,115.9687,19517.0
2019-10-16 12:40:00,131.51,131.52,131.14,131.2,30773.0,115.9687,115.9775,115.6424,115.6953,30773.0
2019-10-16 12:45:00,131.2,131.23,131.11,131.14,14630.0,115.6953,115.7218,115.616,115.6424,14630.0
2019-10-16 12:50:00,131.14,131.19,131.09,131.11,23917.0,115.6424,115.6865,115.5983,115.616,23917.0
2019-10-16 12:55:00,131.11,131.13,130.89,131.11,80220.0,115.616,115.6336,115.422,115.616,80220.0
2019-10-16 13:00:00,131.1,131.14,130.94,131.03,27141.0,115.6072,115.6424,115.4661,115.5454,27141.0
2019-10-16 13:05:00,131.03,131.05,130.85,130.89,15312.0,115.5454,115.5631,115.3867,115.422,15312.0
2019-10-16 13:10:00,130.87,130.87,130.74,130.84,19563.0,115.4043,115.4043,115.2897,115.3779,19563.0
2019-10-16 13:15:00,130.85,130.9,130.74,130.77,10779.0,115.3867,115.4308,115.2897,115.3162,10779.0
2019-10-16 13:20:00,130.75,130.87,130.75,130.78,12162.0,115.2985,115.4043,115.2985,115.325,12162.0
2019-10-16 13:25:00,130.78,130.81,130.74,130.8,8209.0,115.325,115.3514,115.2897,115.3426,8209.0
2019-10-16 13:30:00,130.81,131.0,130.81,130.98,11351.0,115.3514,115.519,115.3514,115.5013,11351.0
2019-10-16 13:35:00,130.97,130.99,130.93,130.93,7558.0,115.4925,115.5102,115.4572,115.4572,7558.0
2019-10-16 13:40:00,130.93,130.99,130.76,130.89,22141.0,115.4572,115.5102,115.3073,115.422,22141.0
2019-10-16 13:45:00,130.92,130.96,130.84,130.9,10090.0,115.4484,115.4837,115.3779,115.4308,10090.0
2019-10-16 13:50:00,130.91,130.94,130.84,130.84,12002.0,115.4396,115.4661,115.3779,115.3779,12002.0
2019-10-16 13:55:00,130.8,130.81,130.72,130.78,10255.0,115.3426,115.3514,115.2721,115.325,10255.0
2019-10-16 14:00:00,130.78,130.91,130.78,130.9,9699.0,115.325,115.4396,115.325,115.4308,9699.0
2019-10-16 14:05:00,130.89,130.95,130.86,130.95,12599.0,115.422,115.4749,115.3955,115.4749,12599.0
2019-10-16 14:10:00,130.95,130.98,130.91,130.95,13341.0,115.4749,115.5013,115.4396,115.4749,13341.0
2019-10-16 14:15:00,130.94,130.95,130.9,130.94,12052.0,115.4661,115.4749,115.4308,115.4661,12052.0
2019-10-16 14:20:00,130.94,131.0,130.9,130.92,13927.0,115.4661,115.519,115.4308,115.4484,13927.0
2019-10-16 14:25:00,130.93,131.0,130.91,130.94,9301.0,115.4572,115.519,115.4396,115.4661,9301.0
2019-10-16 14:30:00,130.94,131.15,130.94,131.13,17587.0,115.4661,115.6512,115.4661,115.6336,17587.0
2019-10-16 14:35:00,131.15,131.16,131.07,131.16,20418.0,115.6512,115.6601,115.5807,115.6601,20418.0
2019-10-16 14:40:00,131.17,131.21,131.07,131.1,18707.0,115.6689,115.7042,115.5807,115.6072,18707.0
2019-10-16 14:45:00,131.1,131.2,131.1,131.14,12262.0,115.6072,115.6953,115.6072,115.6424,12262.0
2019-10-16 14:50:00,131.15,131.24,131.11,131.22,24749.0,115.6512,115.7306,115.616,115.713,24749.0
2019-10-16 14:55:00,131.2,131.22,131.1,131.1,18241.0,115.6953,115.713,115.6072,115.6072,18241.0
2019-10-16 15:00:00,131.1,131.1,130.95,130.96,14361.0,115.6072,115.6072,115.4749,115.4837,14361.0
2019-10-16 15:05:00,130.95,131.01,130.95,130.99,13394.0,115.4749,115.5278,115.4749,115.5102,13394.0
2019-10-16 15:10:00,130.97,130.99,130.77,130.82,38391.0,115.4925,115.5102,115.3162,115.3602,38391.0
2019-10-16 15:15:00,130.82,130.88,130.77,130.84,35367.0,115.3602,115.4132,115.3162,115.3779,35367.0
2019-10-16 15:20:00,130.83,130.85,130.78,130.79,21431.0,115.3691,115.3867,115.325,115.3338,21431.0
2019-10-16 15:25:00,130.8,130.82,130.71,130.75,22536.0,115.3426,115.3602,115.2632,115.2985,22536.0
2019-10-16 15:30:00,130.74,130.85,130.66,130.68,29240.0,115.2897,115.3867,115.2191,115.2368,29240.0
2019-10-16 15:35:00,130.68,130.73,130.66,130.71,36065.0,115.2368,115.2809,115.2191,115.2632,36065.0
2019-10-16 15:40:00,130.69,130.69,130.43,130.45,49481.0,115.2456,115.2456,115.0163,115.034,49481.0
2019-10-16 15:45:00,130.44,130.5,130.32,130.34,52908.0,115.0251,115.0781,114.9193,114.937,52908.0
2019-10-16 15:50:00,130.34,130.4,130.26,130.29,54865.0,114.937,114.9899,114.8664,114.8929,54865.0
2019-10-16 15:55:00,130.31,130.34,130.11,130.18,234101.0,114.9105,114.937,114.7341,114.7959,234101.0
2019-10-17 09:30:00,130.97,131.36,130.36,130.36,124099.0,115.4925,115.8364,114.9546,114.9546,124099.0
2019-10-17 09:35:00,130.41,131.08,130.18,131.02,49177.0,114.9987,115.5895,114.7959,115.5366,49177.0
2019-10-17 09:40:00,130.96,131.3,130.9,131.27,36407.0,115.4837,115.7835,115.4308,115.7571,36407.0
2019-10-17 09:45:00,131.34,131.91,131.27,131.91,50634.0,115.8188,116.3214,115.7571,116.3214,50634.0
2019-10-17 09:50:00,131.9,131.98,131.77,131.82,36531.0,116.3126,116.3832,116.198,116.2421,36531.0
2019-10-17 09:55:00,131.81,131.97,131.68,131.68,38382.0,116.2332,116.3743,116.1186,116.1186,38382.0
2019-10-17 10:00:00,131.67,132.06,131.65,132.05,38868.0,116.1098,116.4537,116.0922,116.4449,38868.0
2019-10-17 10:05:00,132.05,132.25,131.95,132.25,43179.0,116.4449,116.6213,116.3567,116.6213,43179.0
2019-10-17 10:10:00,132.26,132.7,132.26,132.65,55390.0,116.6301,117.0181,116.6301,116.974,55390.0
2019-10-17 10:15:00,132.68,132.8,132.59,132.7,51383.0,117.0004,117.1063,116.9211,117.0181,51383.0
2019-10-17 10:20:00,132.7,132.83,132.63,132.83,32222.0,117.0181,117.1327,116.9563,117.1327,32222.0
2019-10-17 10:25:00,132.82,132.86,132.53,132.53,39897.0,117.1239,117.1592,116.8682,116.8682,39897.0
2019-10-17 10:30:00,132.52,132.53,132.35,132.46,19973.0,116.8593,116.8682,116.7094,116.8064,19973.0
2019-10-17 10:35:00,132.45,132.46,132.2,132.27,19144.0,116.7976,116.8064,116.5772,116.6389,19144.0
2019-10-17 10:40:00,132.27,132.34,132.19,132.2,19645.0,116.6389,116.7006,116.5683,116.5772,19645.0
2019-10-17 10:45:00,132.22,132.27,132.0,132.03,23854.0,116.5948,116.6389,116.4008,116.4272,23854.0
2019-10-17 10:50:00,132.02,132.18,132.0,132.06,23351.0,116.4184,116.5595,116.4008,116.4537,23351.0
2019-10-17 10:55:00,132.05,132.28,132.03,132.18,31773.0,116.4449,116.6477,116.4272,116.5595,31773.0
2019-10-17 11:00:00,132.15,132.19,131.82,131.85,95476.0,116.5331,116.5683,116.2421,116.2685,95476.0
2019-10-17 11:05:00,131.81,131.98,131.76,131.8,49213.0,116.2332,116.3832,116.1892,116.2244,49213.0
2019-10-17 11:10:00,131.8,132.1,131.75,132.1,29199.0,116.2244,116.489,116.1803,116.489,29199.0
2019-10-17 11:15:00,132.14,132.16,131.99,132.0,19024.0,116.5242,116.5419,116.392,116.4008,19024.0
2019-10-17 11:20:00,132.01,132.04,131.89,131.89,21826.0,116.4096,116.4361,116.3038,116.3038,21826.0
2019-10-17 11:25:00,131.89,131.94,131.82,131.84,30077.0,116.3038,116.3479,116.2421,116.2597,30077.0
2019-10-17 11:30:00,131.84,131.85,131.62,131.63,33061.0,116.2597,116.2685,116.0657,116.0745,33061.0
2019-10-17 11:35:00,131.62,131.72,131.54,131.7,15286.0,116.0657,116.1539,115.9952,116.1362,15286.0
2019-10-17 11:40:00,131.71,131.71,131.57,131.6,9565.0,116.1451,116.1451,116.0216,116.0481,9565.0
2019-10-17 11:45:00,131.61,131.65,131.55,131.61,21405.0,116.0569,116.0922,116.004,116.0569,21405.0
2019-10-17 11:50:00,131.6,131.62,131.35,131.45,24491.0,116.0481,116.0657,115.8276,115.9158,24491.0
2019-10-17 11:55:00,131.48,131.62,131.44,131.6,28536.0,115.9422,116.0657,115.907,116.0481,28536.0
2019-10-17 12:00:00,131.63,131.65,131.46,131.52,25010.0,116.0745,116.0922,115.9246,115.9775,25010.0
2019-10-17 12:05:00,131.55,131.65,131.51,131.63,10003.0,116.004,116.0922,115.9687,116.0745,10003.0
2019-10-17 12:10:00,131.58,131.59,131.41,131.47,20999.0,116.0304,116.0392,115.8805,115.9334,20999.0
2019-10-17 12:15:00,131.44,131.51,131.34,131.39,12237.0,115.907,115.9687,115.8188,115.8629,12237.0
2019-10-17 12:20:00,131.41,131.45,131.33,131.39,9929.0,115.8805,115.9158,115.81,115.8629,9929.0
2019-10-17 12:25:00,131.41,131.55,131.38,131.43,10040.0,115.8805,116.004,115.8541,115.8982,10040.0
2019-10-17 12:30:00,131.43,131.61,131.42,131.61,13365.0,115.8982,116.0569,115.8893,116.0569,13365.0
2019-10-17 12:35:00,131.62,131.73,131.53,131.72,23979.0,116.0657,116.1627,115.9863,116.1539,23979.0
2019-10-17 12:40:00,131.69,131.76,131.66,131.68,11965.0,116.1274,116.1892,116.101,116.1186,11965.0
2019-10-17 12:45:00,131.69,131.72,131.6,131.62,8829.0,116.1274,116.1539,116.0481,116.0657,8829.0
2019-10-17 12:50:00,131.63,131.69,131.58,131.69,13491.0,116.0745,116.1274,116.0304,116.1274,13491.0
2019-10-17 12:55:00,131.67,131.78,131.65,131.73,19904.0,116.1098,116.2068,116.0922,116.1627,19904.0
2019-10-17 13:00:00,131.72,131.81,131.69,131.71,15617.0,116.1539,116.2332,116.1274,116.1451,15617.0
2019-10-17 13:05:00,131.7,131.73,131.53,131.73,45152.0,116.1362,116.1627,115.9863,116.1627,45152.0
2019-10-17 13:10:00,131.71,131.85,131.71,131.77,15559.0,116.1451,116.2685,116.1451,116.198,15559.0
2019-10-17 13:15:00,131.77,131.89,131.73,131.85,15029.0,116.198,116.3038,116.1627,116.2685,15029.0
2019-10-17 13:20:00,131.82,131.93,131.78,131.9,17962.0,116.2421,116.3391,116.2068,116.3126,17962.0
2019-10-17 13:25:00,131.92,131.93,131.82,131.87,10275.0,116.3302,116.3391,116.2421,116.2862,10275.0
2019-10-17 13:30:00,131.89,131.99,131.89,131.92,11301.0,116.3038,116.392,116.3038,116.3302,11301.0
2019-10-17 13:35:00,131.93,131.99,131.91,131.97,11169.0,116.3391,116.392,116.3214,116.3743,11169.0
2019-10-17 13:40:00,131.98,132.04,131.93,132.03,16250.0,116.3832,116.4361,116.3391,116.4272,16250.0
2019-10-17 13:45:00,132.03,132.17,132.03,132.16,21882.0,116.4272,116.5507,116.4272,116.5419,21882.0
2019-10-17 13:50:00,132.14,132.16,132.01,132.05,17173.0,116.5242,116.5419,116.4096,116.4449,17173.0
2019-10-17 13:55:00,132.02,132.11,131.99,132.09,15193.0,116.4184,116.4978,116.392,116.4802,15193.0
2019-10-17 14:00:00,132.1,132.11,131.85,131.85,15196.0,116.489,116.4978,116.2685,116.2685,15196.0
2019-10-17 14:05:00,131.84,131.92,131.82,131.9,14110.0,116.2597,116.3302,116.2421,116.3126,14110.0
2019-10-17 14:10:00,131.91,131.97,131.87,131.93,14503.0,116.3214,116.3743,116.2862,116.3391,14503.0
2019-10-17 14:15:00,131.93,131.96,131.9,131.95,14332.0,116.3391,116.3655,116.3126,116.3567,14332.0
2019-10-17 14:20:00,131.95,131.99,131.93,131.97,12516.0,116.3567,116.392,116.3391,116.3743,12516.0
2019-10-17 14:25:00,131.98,132.04,131.94,131.96,17827.0,116.3832,116.4361,116.3479,116.3655,17827.0
2019-10-17 14:30:00,131.94,131.98,131.86,131.88,18954.0,116.3479,116.3832,116.2773,116.295,18954.0
2019-10-17 14:35:00,131.88,131.99,131.88,131.94,22469.0,116.295,116.392,116.295,116.3479,22469.0
2019-10-17 14:40:00,131.95,132.08,131.95,132.05,17116.0,116.3567,116.4713,116.3567,116.4449,17116.0
2019-10-17 14:45:00,132.06,132.13,131.97,132.12,27899.0,116.4537,116.5154,116.3743,116.5066,27899.0
2019-10-17 14:50:00,132.12,132.36,132.1,132.36,34630.0,116.5066,116.7183,116.489,116.7183,34630.0
2019-10-17 14:55:00,132.36,132.37,132.23,132.26,23506.0,116.7183,116.7271,116.6036,116.6301,23506.0
2019-10-17 15:00:00,132.25,132.3,132.21,132.25,16215.0,116.6213,116.6653,116.586,116.6213,16215.0
2019-10-17 15:05:00,132.26,132.29,132.15,132.18,15739.0,116.6301,116.6565,116.5331,116.5595,15739.0
2019-10-17 15:10:00,132.16,132.29,132.16,132.28,22162.0,116.5419,116.6565,116.5419,116.6477,22162.0
2019-10-17 15:15:00,132.28,132.3,132.18,132.24,16969.0,116.6477,116.6653,116.5595,116.6124,16969.0
2019-10-17 15:20:00,132.25,132.28,132.17,132.21,21841.0,116.6213,116.6477,116.5507,116.586,21841.0
2019-10-17 15:25:00,132.2,132.28,132.12,132.18,39138.0,116.5772,116.6477,116.5066,116.5595,39138.0
2019-10-17 15:30:00,132.19,132.26,132.11,132.18,52608.0,116.5683,116.6301,116.4978,116.5595,52608.0
2019-10-17 15:35:00,132.18,132.18,132.06,132.08,30521.0,116.5595,116.5595,116.4537,116.4713,30521.0
2019-10-17 15:40:00,132.09,132.17,132.05,132.17,33439.0,116.4802,116.5507,116.4449,116.5507,33439.0
2019-10-17 15:45:00,132.16,132.19,132.03,132.05,60806.0,116.5419,116.5683,116.4272,116.4449,60806.0
2019-10-17 15:50:00,132.05,132.28,132.01,132.27,131333.0,116.4449,116.6477,116.4096,116.6389,131333.0
2019-10-17 15:55:00,132.26,132.27,132.06,132.09,176243.0,116.6301,116.6389,116.4537,116.4802,176243.0
2019-10-18 09:30:00,129.99,131.44,129.99,131.44,428979.0,115.5316,116.8203,115.5316,116.8203,428979.0
2019-10-18 09:35:00,131.41,131.67,130.69,131.45,169435.0,116.7937,117.0247,116.1537,116.8292,169435.0
2019-10-18 09:40:00,131.5,131.51,131.0,131.05,53844.0,116.8737,116.8825,116.4293,116.4737,53844.0
2019-10-18 09:45:00,131.08,131.51,130.99,131.47,46644.0,116.5004,116.8825,116.4204,116.847,46644.0
2019-10-18 09:50:00,131.47,131.83,131.3,131.7,61968.0,116.847,117.1669,116.6959,117.0514,61968.0
2019-10-18 09:55:00,131.66,131.85,131.53,131.67,67800.0,117.0159,117.1847,116.9003,117.0247,67800.0
2019-10-18 10:00:00,131.68,131.82,131.5,131.66,52919.0,117.0336,117.1581,116.8737,117.0159,52919.0
2019-10-18 10:05:00,131.64,131.93,131.61,131.85,43327.0,116.9981,117.2558,116.9714,117.1847,43327.0
2019-10-18 10:10:00,131.88,132.03,131.67,131.73,59092.0,117.2114,117.3447,117.0247,117.0781,59092.0
2019-10-18 10:15:00,131.73,131.83,131.3,131.3,39112.0,117.0781,117.1669,116.6959,116.6959,39112.0
2019-10-18 10:20:00,131.27,131.45,131.13,131.38,30569.0,116.6692,116.8292,116.5448,116.767,30569.0
2019-10-18 10:25:00,131.37,131.53,131.09,131.24,37202.0,116.7581,116.9003,116.5093,116.6426,37202.0
2019-10-18 10:30:00,131.29,131.29,130.89,130.99,67226.0,116.687,116.687,116.3315,116.4204,67226.0
2019-10-18 10:35:00,131.01,131.33,131.01,131.3,34812.0,116.4382,116.7226,116.4382,116.6959,34812.0
2019-10-18 10:40:00,131.29,131.31,131.01,131.06,29110.0,116.687,116.7048,116.4382,116.4826,29110.0
2019-10-18 10:45:00,131.04,131.21,131.04,131.18,27438.0,116.4648,116.6159,116.4648,116.5892,27438.0
2019-10-18 10:50:00,131.19,131.4,131.19,131.38,32783.0,116.5981,116.7848,116.5981,116.767,32783.0
2019-10-18 10:55:00,131.35,131.53,131.27,131.53,29819.0,116.7403,116.9003,116.6692,116.9003,29819.0
2019-10-18 11:00:00,131.52,131.53,131.38,131.51,20220.0,116.8914,116.9003,116.767,116.8825,20220.0
2019-10-18 11:05:00,131.49,131.51,131.34,131.37,12891.0,116.8648,116.8825,116.7314,116.7581,12891.0
2019-10-18 11:10:00,131.34,131.6,131.31,131.54,26728.0,116.7314,116.9625,116.7048,116.9092,26728.0
2019-10-18 11:15:00,131.54,131.59,131.35,131.35,18495.0,116.9092,116.9536,116.7403,116.7403,18495.0
2019-10-18 11:20:00,131.36,131.38,131.24,131.31,19553.0,116.7492,116.767,116.6426,116.7048,19553.0
2019-10-18 11:25:00,131.29,131.29,131.05,131.05,24543.0,116.687,116.687,116.4737,116.4737,24543.0
2019-10-18 11:30:00,131.05,131.19,130.93,130.97,44497.0,116.4737,116.5981,116.367,116.4026,44497.0
2019-10-18 11:35:00,130.98,131.27,130.97,131.21,20788.0,116.4115,116.6692,116.4026,116.6159,20788.0
2019-10-18 11:40:00,131.21,131.29,131.04,131.15,38982.0,116.6159,116.687,116.4648,116.5626,38982.0
2019-10-18 11:45:00,131.18,131.27,131.17,131.27,18624.0,116.5892,116.6692,116.5804,116.6692,18624.0
2019-10-18 11:50:00,131.25,131.29,131.14,131.19,16886.0,116.6515,116.687,116.5537,116.5981,16886.0
2019-10-18 11:55:00,131.16,131.22,131.09,131.12,20623.0,116.5715,116.6248,116.5093,116.5359,20623.0
2019-10-18 12:00:00,131.14,131.27,131.04,131.23,45033.0,116.5537,116.6692,116.4648,116.6337,45033.0
2019-10-18 12:05:00,131.23,131.3,131.22,131.26,82195.0,116.6337,116.6959,116.6248,116.6603,82195.0
2019-10-18 12:10:00,131.24,131.3,131.1,131.11,63126.0,116.6426,116.6959,116.5181,116.527,63126.0
2019-10-18 12:15:00,131.1,131.16,130.77,130.82,34649.0,116.5181,116.5715,116.2248,116.2693,34649.0
2019-10-18 12:20:00,130.82,130.83,130.45,130.77,63659.0,116.2693,116.2782,115.9404,116.2248,63659.0
2019-10-18 12:25:00,130.76,130.8,130.67,130.72,32908.0,116.216,116.2515,116.136,116.1804,32908.0
2019-10-18 12:30:00,130.72,131.04,130.7,130.95,32967.0,116.1804,116.4648,116.1626,116.3848,32967.0
2019-10-18 12:35:00,130.94,130.94,130.63,130.64,33046.0,116.3759,116.3759,116.1004,116.1093,33046.0
2019-10-18 12:40:00,130.62,130.89,130.56,130.89,23848.0,116.0915,116.3315,116.0382,116.3315,23848.0
2019-10-18 12:45:00,130.89,131.03,130.84,130.95,20303.0,116.3315,116.4559,116.2871,116.3848,20303.0
2019-10-18 12:50:00,130.96,130.96,130.76,130.76,11450.0,116.3937,116.3937,116.216,116.216,11450.0
2019-10-18 12:55:00,130.76,130.82,130.75,130.75,22041.0,116.216,116.2693,116.2071,116.2071,22041.0
2019-10-18 13:00:00,130.74,130.89,130.73,130.82,21316.0,116.1982,116.3315,116.1893,116.2693,21316.0
2019-10-18 13:05:00,130.81,130.9,130.78,130.87,22702.0,116.2604,116.3404,116.2337,116.3137,22702.0
2019-10-18 13:10:00,130.88,130.91,130.83,130.83,17770.0,116.3226,116.3493,116.2782,116.2782,17770.0
2019-10-18 13:15:00,130.82,130.95,130.8,130.92,8172.0,116.2693,116.3848,116.2515,116.3582,8172.0
2019-10-18 13:20:00,130.93,130.94,130.79,130.91,19268.0,116.367,116.3759,116.2426,116.3493,19268.0
2019-10-18 13:25:00,130.89,130.91,130.84,130.88,5777.0,116.3315,116.3493,116.2871,116.3226,5777.0
2019-10-18 13:30:00,130.86,130.95,130.85,130.91,12817.0,116.3048,116.3848,116.2959,116.3493,12817.0
2019-10-18 13:35:00,130.91,130.96,130.9,130.9,16351.0,116.3493,116.3937,116.3404,116.3404,16351.0
2019-10-18 13:40:00,130.92,131.0,130.89,131.0,16724.0,116.3582,116.4293,116.3315,116.4293,16724.0
2019-10-18 13:45:00,130.99,131.12,130.99,131.08,14321.0,116.4204,116.5359,116.4204,116.5004,14321.0
2019-10-18 13:50:00,131.1,131.1,130.96,130.97,21277.0,116.5181,116.5181,116.3937,116.4026,21277.0
2019-10-18 13:55:00,130.99,131.1,130.98,131.07,11590.0,116.4204,116.5181,116.4115,116.4915,11590.0
2019-10-18 14:00:00,131.09,131.11,130.9,130.92,18977.0,116.5093,116.527,116.3404,116.3582,18977.0
2019-10-18 14:05:00,130.91,131.0,130.86,130.87,14307.0,116.3493,116.4293,116.3048,116.3137,14307.0
2019-10-18 14:10:00,130.89,130.89,130.76,130.77,15155.0,116.3315,116.3315,116.216,116.2248,15155.0
2019-10-18 14:15:00,130.78,130.87,130.73,130.82,19820.0,116.2337,116.3137,116.1893,116.2693,19820.0
2019-10-18 14:20:00,130.82,130.92,130.8,130.83,10201.0,116.2693,116.3582,116.2515,116.2782,10201.0
2019-10-18 14:25:00,130.83,130.9,130.78,130.88,12975.0,116.2782,116.3404,116.2337,116.3226,12975.0
2019-10-18 14:30:00,130.88,130.98,130.88,130.95,17122.0,116.3226,116.4115,116.3226,116.3848,17122.0
2019-10-18 14:35:00,130.95,130.95,130.82,130.84,12531.0,116.3848,116.3848,116.2693,116.2871,12531.0
2019-10-18 14:40:00,130.84,130.89,130.82,130.86,11335.0,116.2871,116.3315,116.2693,116.3048,11335.0
2019-10-18 14:45:00,130.86,130.87,130.74,130.79,14676.0,116.3048,116.3137,116.1982,116.2426,14676.0
2019-10-18 14:50:00,130.78,130.91,130.78,130.87,12613.0,116.2337,116.3493,116.2337,116.3137,12613.0
2019-10-18 14:55:00,130.87,130.92,130.85,130.89,22334.0,116.3137,116.3582,116.2959,116.3315,22334.0
2019-10-18 15:00:00,130.9,130.99,130.88,130.99,25643.0,116.3404,116.4204,116.3226,116.4204,25643.0
2019-10-18 15:05:00,130.99,131.12,130.94,131.02,26206.0,116.4204,116.5359,116.3759,116.447,26206.0
2019-10-18 15:10:00,131.0,131.18,130.92,131.14,31483.0,116.4293,116.5892,116.3582,116.5537,31483.0
2019-10-18 15:15:00,131.13,131.24,131.1,131.18,23473.0,116.5448,116.6426,116.5181,116.5892,23473.0
2019-10-18 15:20:00,131.16,131.2,131.1,131.15,15586.0,116.5715,116.607,116.5181,116.5626,15586.0
2019-10-18 15:25:00,131.14,131.16,131.1,131.15,34239.0,116.5537,116.5715,116.5181,116.5626,34239.0
2019-10-18 15:30:00,131.17,131.25,131.14,131.17,67964.0,116.5804,116.6515,116.5537,116.5804,67964.0
2019-10-18 15:35:00,131.17,131.19,131.07,131.09,42725.0,116.5804,116.5981,116.4915,116.5093,42725.0
2019-10-18 15:40:00,131.08,131.09,130.99,131.03,26978.0,116.5004,116.5093,116.4204,116.4559,26978.0
2019-10-18 15:45:00,131.03,131.07,130.99,131.05,32889.0,116.4559,116.4915,116.4204,116.4737,32889.0
2019-10-18 15:50:00,131.03,131.11,130.96,130.97,69323.0,116.4559,116.527,116.3937,116.4026,69323.0
2019-10-18 15:55:00,130.98,130.98,130.67,130.67,188847.0,116.4115,116.4115,116.136,116.136,188847.0
2019-10-21 09:30:00,131.95,132.74,131.5,132.53,185193.0,117.2736,117.9757,116.8737,117.7891,185193.0
2019-10-21 09:35:00,132.48,132.9,132.06,132.86,97241.0,117.7446,118.1179,117.3714,118.0824,97241.0
2019-10-21 09:40:00,132.87,133.26,132.84,133.16,86377.0,118.0913,118.4379,118.0646,118.349,86377.0
2019-10-21 09:45:00,133.16,133.45,133.15,133.34,67665.0,118.349,118.6068,118.3401,118.509,67665.0
2019-10-21 09:50:00,133.36,133.42,133.07,133.17,52544.0,118.5268,118.5801,118.269,118.3579,52544.0
2019-10-21 09:55:00,133.17,133.3,133.03,133.18,39861.0,118.3579,118.4734,118.2335,118.3668,39861.0
2019-10-21 10:00:00,133.22,133.38,132.86,132.93,44113.0,118.4023,118.5445,118.0824,118.1446,44113.0
2019-10-21 10:05:00,132.93,132.94,132.67,132.81,47222.0,118.1446,118.1535,117.9135,118.0379,47222.0
2019-10-21 10:10:00,132.83,132.89,132.75,132.79,37152.0,118.0557,118.109,117.9846,118.0202,37152.0
2019-10-21 10:15:00,132.79,132.85,132.7,132.8,32389.0,118.0202,118.0735,117.9402,118.0291,32389.0
2019-10-21 10:20:00,132.8,132.86,132.71,132.71,33752.0,118.0291,118.0824,117.9491,117.9491,33752.0
2019-10-21 10:25:00,132.7,132.76,132.41,132.45,59338.0,117.9402,117.9935,117.6824,117.718,59338.0
2019-10-21 10:30:00,132.46,132.5,132.33,132.46,40720.0,117.7269,117.7624,117.6113,117.7269,40720.0
2019-10-21 10:35:00,132.46,132.64,132.38,132.58,41248.0,117.7269,117.8869,117.6558,117.8335,41248.0
2019-10-21 10:40:00,132.59,132.65,132.36,132.37,24194.0,117.8424,117.8957,117.638,117.6469,24194.0
2019-10-21 10:45:00,132.37,132.48,132.01,132.08,62616.0,117.6469,117.7446,117.3269,117.3891,62616.0
2019-10-21 10:50:00,132.07,132.16,131.95,131.98,57424.0,117.3803,117.4602,117.2736,117.3003,57424.0
2019-10-21 10:55:00,131.97,132.19,131.97,132.12,21514.0,117.2914,117.4869,117.2914,117.4247,21514.0
2019-10-21 11:00:00,132.12,132.25,132.0,132.25,36472.0,117.4247,117.5402,117.318,117.5402,36472.0
2019-10-21 11:05:00,132.23,132.49,132.13,132.16,37219.0,117.5225,117.7535,117.4336,117.4602,37219.0
2019-10-21 11:10:00,132.21,132.37,132.08,132.16,27789.0,117.5047,117.6469,117.3891,117.4602,27789.0
2019-10-21 11:15:00,132.18,132.3,131.99,132.03,37814.0,117.478,117.5847,117.3091,117.3447,37814.0
2019-10-21 11:20:00,132.01,132.11,132.0,132.03,21831.0,117.3269,117.4158,117.318,117.3447,21831.0
2019-10-21 11:25:00,132.05,132.17,132.03,132.08,23476.0,117.3625,117.4691,117.3447,117.3891,23476.0
2019-10-21 11:30:00,132.09,132.12,131.99,132.12,35629.0,117.398,117.4247,117.3091,117.4247,35629.0
2019-10-21 11:35:00,132.14,132.24,131.97,132.19,34965.0,117.4425,117.5313,117.2914,117.4869,34965.0
2019-10-21 11:40:00,132.21,132.28,132.15,132.19,30879.0,117.5047,117.5669,117.4514,117.4869,30879.0
2019-10-21 11:45:00,132.18,132.28,132.12,132.22,16755.0,117.478,117.5669,117.4247,117.5136,16755.0
2019-10-21 11:50:00,132.23,132.25,132.1,132.13,17018.0,117.5225,117.5402,117.4069,117.4336,17018.0
2019-10-21 11:55:00,132.15,132.21,132.09,132.2,14326.0,117.4514,117.5047,117.398,117.4958,14326.0
2019-10-21 12:00:00,132.21,132.21,131.95,131.98,39273.0,117.5047,117.5047,117.2736,117.3003,39273.0
2019-10-21 12:05:00,132.0,132.08,131.96,132.04,26844.0,117.318,117.3891,117.2825,117.3536,26844.0
2019-10-21 12:10:00,132.04,132.12,132.02,132.1,27598.0,117.3536,117.4247,117.3358,117.4069,27598.0
2019-10-21 12:15:00,132.12,132.12,131.97,132.0,31480.0,117.4247,117.4247,117.2914,117.318,31480.0
2019-10-21 12:20:00,132.03,132.14,131.96,132.0,475771.0,117.3447,117.4425,117.2825,117.318,475771.0
2019-10-21 12:25:00,132.01,132.3,131.99,132.27,41740.0,117.3269,117.5847,117.3091,117.558,41740.0
2019-10-21 12:30:00,132.27,132.27,132.1,132.19,31226.0,117.558,117.558,117.4069,117.4869,31226.0
2019-10-21 12:35:00,132.16,132.24,132.11,132.14,22817.0,117.4602,117.5313,117.4158,117.4425,22817.0
2019-10-21 12:40:00,132.11,132.2,132.06,132.1,77071.0,117.4158,117.4958,117.3714,117.4069,77071.0
2019-10-21 12:45:00,132.1,132.16,132.06,132.11,14250.0,117.4069,117.4602,117.3714,117.4158,14250.0
2019-10-21 12:50:00,132.11,132.22,132.06,132.08,15649.0,117.4158,117.5136,117.3714,117.3891,15649.0
2019-10-21 12:55:00,132.09,132.11,131.98,132.08,27559.0,117.398,117.4158,117.3003,117.3891,27559.0
2019-10-21 13:00:00,132.07,132.16,132.04,132.05,13962.0,117.3803,117.4602,117.3536,117.3625,13962.0
2019-10-21 13:05:00,132.06,132.07,131.84,131.94,22924.0,117.3714,117.3803,117.1758,117.2647,22924.0
2019-10-21 13:10:00,131.94,131.96,131.84,131.92,13530.0,117.2647,117.2825,117.1758,117.2469,13530.0
2019-10-21 13:15:00,131.93,131.99,131.9,131.9,23951.0,117.2558,117.3091,117.2292,117.2292,23951.0
2019-10-21 13:20:00,131.91,132.0,131.91,131.97,15014.0,117.238,117.318,117.238,117.2914,15014.0
2019-10-21 13:25:00,131.97,131.97,131.77,131.8,12225.0,117.2914,117.2914,117.1136,117.1403,12225.0
2019-10-21 13:30:00,131.78,131.78,131.69,131.7,11764.0,117.1225,117.1225,117.0425,117.0514,11764.0
2019-10-21 13:35:00,131.72,131.78,131.65,131.71,12102.0,117.0692,117.1225,117.007,117.0603,12102.0
2019-10-21 13:40:00,131.7,131.74,131.62,131.68,17495.0,117.0514,117.087,116.9803,117.0336,17495.0
2019-10-21 13:45:00,131.68,131.82,131.68,131.78,10028.0,117.0336,117.1581,117.0336,117.1225,10028.0
2019-10-21 13:50:00,131.77,131.87,131.73,131.76,15225.0,117.1136,117.2025,117.0781,117.1047,15225.0
2019-10-21 13:55:00,131.77,131.79,131.64,131.74,13826.0,117.1136,117.1314,116.9981,117.087,13826.0
2019-10-21 14:00:00,131.74,131.9,131.74,131.84,13286.0,117.087,117.2292,117.087,117.1758,13286.0
2019-10-21 14:05:00,131.84,131.86,131.76,131.81,11866.0,117.1758,117.1936,117.1047,117.1492,11866.0
2019-10-21 14:10:00,131.82,131.87,131.75,131.77,12940.0,117.1581,117.2025,117.0958,117.1136,12940.0
2019-10-21 14:15:00,131.78,131.8,131.73,131.78,13117.0,117.1225,117.1403,117.0781,117.1225,13117.0
2019-10-21 14:20:00,131.8,131.82,131.69,131.74,15368.0,117.1403,117.1581,117.0425,117.087,15368.0
2019-10-21 14:25:00,131.74,131.86,131.74,131.85,12946.0,117.087,117.1936,117.087,117.1847,12946.0
2019-10-21 14:30:00,131.84,131.95,131.79,131.81,12196.0,117.1758,117.2736,117.1314,117.1492,12196.0
2019-10-21 14:35:00,131.81,131.94,131.8,131.91,15516.0,117.1492,117.2647,117.1403,117.238,15516.0
2019-10-21 14:40:00,131.92,131.94,131.87,131.92,11231.0,117.2469,117.2647,117.2025,117.2469,11231.0
2019-10-21 14:45:00,131.94,131.96,131.92,131.93,13639.0,117.2647,117.2825,117.2469,117.2558,13639.0
2019-10-21 14:50:00,131.93,132.02,131.87,131.98,13779.0,117.2558,117.3358,117.2025,117.3003,13779.0
2019-10-21 14:55:00,131.98,131.99,131.94,131.96,11157.0,117.3003,117.3091,117.2647,117.2825,11157.0
2019-10-21 15:00:00,131.98,132.21,131.95,132.2,34061.0,117.3003,117.5047,117.2736,117.4958,34061.0
2019-10-21 15:05:00,132.2,132.2,132.08,132.1,12325.0,117.4958,117.4958,117.3891,117.4069,12325.0
2019-10-21 15:10:00,132.11,132.12,132.09,132.1,13284.0,117.4158,117.4247,117.398,117.4069,13284.0
2019-10-21 15:15:00,132.1,132.19,132.1,132.19,41398.0,117.4069,117.4869,117.4069,117.4869,41398.0
2019-10-21 15:20:00,132.2,132.22,132.16,132.2,23685.0,117.4958,117.5136,117.4602,117.4958,23685.0
2019-10-21 15:25:00,132.2,132.22,132.16,132.2,28297.0,117.4958,117.5136,117.4602,117.4958,28297.0
2019-10-21 15:30:00,132.19,132.26,132.03,132.15,45880.0,117.4869,117.5491,117.3447,117.4514,45880.0
2019-10-21 15:35:00,132.15,132.21,132.1,132.13,23089.0,117.4514,117.5047,117.4069,117.4336,23089.0
2019-10-21 15:40:00,132.12,132.24,132.11,132.21,35371.0,117.4247,117.5313,117.4158,117.5047,35371.0
2019-10-21 15:45:00,132.21,132.23,132.13,132.15,32323.0,117.5047,117.5225,117.4336,117.4514,32323.0
2019-10-21 15:50:00,132.16,132.25,132.14,132.22,84119.0,117.4602,117.5402,117.4425,117.5136,84119.0
2019-10-21 15:55:00,132.22,132.33,132.17,132.25,171598.0,117.5136,117.6113,117.4691,117.5402,171598.0
2019-10-22 09:30:00,132.59,132.74,132.02,132.34,74263.0,117.8424,117.9757,117.3358,117.6202,74263.0
2019-10-22 09:35:00,132.29,132.34,131.31,131.31,44387.0,117.5758,117.6202,116.7048,116.7048,44387.0
2019-10-22 09:40:00,131.38,131.62,131.2,131.53,57809.0,116.767,116.9803,116.607,116.9003,57809.0
2019-10-22 09:45:00,131.51,131.6,131.13,131.19,61646.0,116.8825,116.9625,116.5448,116.5981,61646.0
2019-10-22 09:50:00,131.2,131.36,130.94,131.36,42433.0,116.607,116.7492,116.3759,116.7492,42433.0
2019-10-22 09:55:00,131.38,131.65,131.38,131.54,25174.0,116.767,117.007,116.767,116.9092,25174.0
2019-10-22 10:00:00,131.53,131.81,131.51,131.75,38654.0,116.9003,117.1492,116.8825,117.0958,38654.0
2019-10-22 10:05:00,131.73,131.95,131.67,131.71,39936.0,117.0781,117.2736,117.0247,117.0603,39936.0
2019-10-22 10:10:00,131.71,131.79,131.57,131.66,27403.0,117.0603,117.1314,116.9359,117.0159,27403.0
2019-10-22 10:15:00,131.66,131.79,131.58,131.67,19501.0,117.0159,117.1314,116.9448,117.0247,19501.0
2019-10-22 10:20:00,131.65,131.77,131.62,131.73,17384.0,117.007,117.1136,116.9803,117.0781,17384.0
2019-10-22 10:25:00,131.73,131.79,131.64,131.69,17026.0,117.0781,117.1314,116.9981,117.0425,17026.0
2019-10-22 10:30:00,131.69,131.78,131.49,131.56,22440.0,117.0425,117.1225,116.8648,116.927,22440.0
2019-10-22 10:35:00,131.54,131.63,131.51,131.61,19503.0,116.9092,116.9892,116.8825,116.9714,19503.0
2019-10-22 10:40:00,131.61,131.63,131.45,131.58,38313.0,116.9714,116.9892,116.8292,116.9448,38313.0
2019-10-22 10:45:00,131.61,131.73,131.51,131.71,31025.0,116.9714,117.0781,116.8825,117.0603,31025.0
2019-10-22 10:50:00,131.73,131.75,131.65,131.65,31809.0,117.0781,117.0958,117.007,117.007,31809.0
2019-10-22 10:55:00,131.65,131.77,131.55,131.55,36531.0,117.007,117.1136,116.9181,116.9181,36531.0
2019-10-22 11:00:00,131.57,131.99,131.54,131.98,35211.0,116.9359,117.3091,116.9092,117.3003,35211.0
2019-10-22 11:05:00,131.99,132.06,131.93,131.98,42898.0,117.3091,117.3714,117.2558,117.3003,42898.0
2019-10-22 11:10:00,131.98,132.08,131.9,131.96,31092.0,117.3003,117.3891,117.2292,117.2825,31092.0
2019-10-22 11:15:00,131.98,132.23,131.98,132.2,37022.0,117.3003,117.5225,117.3003,117.4958,37022.0
2019-10-22 11:20:00,132.19,132.24,131.98,132.0,29031.0,117.4869,117.5313,117.3003,117.318,29031.0
2019-10-22 11:25:00,131.98,132.15,131.89,132.1,22465.0,117.3003,117.4514,117.2203,117.4069,22465.0
2019-10-22 11:30:00,132.09,132.09,131.91,132.02,23989.0,117.398,117.398,117.238,117.3358,23989.0
2019-10-22 11:35:00,132.0,132.14,132.0,132.06,24517.0,117.318,117.4425,117.318,117.3714,24517.0
2019-10-22 11:40:00,132.05,132.08,131.93,132.0,23227.0,117.3625,117.3891,117.2558,117.318,23227.0
2019-10-22 11:45:00,132.0,132.15,131.99,132.15,37036.0,117.318,117.4514,117.3091,117.4514,37036.0
2019-10-22 11:50:00,132.15,132.2,132.03,132.04,100805.0,117.4514,117.4958,117.3447,117.3536,100805.0
2019-10-22 11:55:00,132.06,132.28,132.04,132.14,39032.0,117.3714,117.5669,117.3536,117.4425,39032.0
2019-10-22 12:00:00,132.16,132.18,132.1,132.11,50275.0,117.4602,117.478,117.4069,117.4158,50275.0
2019-10-22 12:05:00,132.12,132.49,132.11,132.45,40343.0,117.4247,117.7535,117.4158,117.718,40343.0
2019-10-22 12:10:00,132.45,132.54,132.42,132.49,23487.0,117.718,117.798,117.6913,117.7535,23487.0
2019-10-22 12:15:00,132.49,132.59,132.39,132.58,27564.0,117.7535,117.8424,117.6647,117.8335,27564.0
2019-10-22 12:20:00,132.59,132.59,132.42,132.47,28142.0,117.8424,117.8424,117.6913,117.7358,28142.0
2019-10-22 12:25:00,132.47,132.68,132.31,132.64,50644.0,117.7358,117.9224,117.5936,117.8869,50644.0
2019-10-22 12:30:00,132.65,132.67,132.47,132.51,19948.0,117.8957,117.9135,117.7358,117.7713,19948.0
2019-10-22 12:35:00,132.49,132.63,132.49,132.59,28382.0,117.7535,117.878,117.7535,117.8424,28382.0
2019-10-22 12:40:00,132.59,132.82,132.56,132.8,26435.0,117.8424,118.0468,117.8157,118.0291,26435.0
2019-10-22 12:45:00,132.8,132.82,132.7,132.74,31125.0,118.0291,118.0468,117.9402,117.9757,31125.0
2019-10-22 12:50:00,132.73,132.75,132.56,132.56,25959.0,117.9668,117.9846,117.8157,117.8157,25959.0
2019-10-22 12:55:00,132.56,132.6,132.52,132.56,16353.0,117.8157,117.8513,117.7802,117.8157,16353.0
2019-10-22 13:00:00,132.57,132.6,132.5,132.53,16963.0,117.8246,117.8513,117.7624,117.7891,16963.0
2019-10-22 13:05:00,132.53,132.57,132.46,132.55,19614.0,117.7891,117.8246,117.7269,117.8069,19614.0
2019-10-22 13:10:00,132.56,132.69,132.5,132.69,28459.0,117.8157,117.9313,117.7624,117.9313,28459.0
2019-10-22 13:15:00,132.67,132.7,132.6,132.69,14933.0,117.9135,117.9402,117.8513,117.9313,14933.0
2019-10-22 13:20:00,132.7,132.78,132.66,132.68,21058.0,117.9402,118.0113,117.9046,117.9224,21058.0
2019-10-22 13:25:00,132.67,132.68,132.58,132.63,17265.0,117.9135,117.9224,117.8335,117.878,17265.0
2019-10-22 13:30:00,132.63,132.76,132.63,132.75,21473.0,117.878,117.9935,117.878,117.9846,21473.0
2019-10-22 13:35:00,132.75,132.83,132.73,132.81,19067.0,117.9846,118.0557,117.9668,118.0379,19067.0
2019-10-22 13:40:00,132.8,132.89,132.79,132.88,17806.0,118.0291,118.109,118.0202,118.1002,17806.0
2019-10-22 13:45:00,132.88,133.0,132.87,132.97,38162.0,118.1002,118.2068,118.0913,118.1801,38162.0
2019-10-22 13:50:00,132.98,133.5,132.98,133.46,125721.0,118.189,118.6512,118.189,118.6156,125721.0
2019-10-22 13:55:00,133.46,133.61,133.36,133.61,22063.0,118.6156,118.749,118.5268,118.749,22063.0
2019-10-22 14:00:00,133.59,133.84,133.57,133.84,27931.0,118.7312,118.9534,118.7134,118.9534,27931.0
2019-10-22 14:05:00,133.86,134.0,133.8,134.0,46884.0,118.9712,119.0956,118.9178,119.0956,46884.0
2019-10-22 14:10:00,133.99,134.26,133.98,134.04,72210.0,119.0867,119.3267,119.0778,119.1311,72210.0
2019-10-22 14:15:00,134.06,134.22,134.04,134.06,36365.0,119.1489,119.2911,119.1311,119.1489,36365.0
2019-10-22 14:20:00,134.06,134.12,133.96,133.98,30839.0,119.1489,119.2022,119.06,119.0778,30839.0
2019-10-22 14:25:00,133.96,134.14,133.88,134.14,43333.0,119.06,119.22,118.9889,119.22,43333.0
2019-10-22 14:30:00,134.14,134.17,133.67,133.86,64158.0,119.22,119.2467,118.8023,118.9712,64158.0
2019-10-22 14:35:00,133.84,133.94,133.7,133.8,44300.0,118.9534,119.0423,118.829,118.9178,44300.0
2019-10-22 14:40:00,133.8,133.87,133.72,133.86,47438.0,118.9178,118.98,118.8467,118.9712,47438.0
2019-10-22 14:45:00,133.86,133.93,133.72,133.89,47287.0,118.9712,119.0334,118.8467,118.9978,47287.0
2019-10-22 14:50:00,133.9,133.93,133.61,133.81,63561.0,119.0067,119.0334,118.749,118.9267,63561.0
2019-10-22 14:55:00,133.81,133.91,133.71,133.77,36502.0,118.9267,119.0156,118.8378,118.8912,36502.0
2019-10-22 15:00:00,133.77,133.84,133.6,133.63,36746.0,118.8912,118.9534,118.7401,118.7667,36746.0
2019-10-22 15:05:00,133.63,133.68,133.54,133.58,38150.0,118.7667,118.8112,118.6867,118.7223,38150.0
2019-10-22 15:10:00,133.55,133.7,133.49,133.68,48685.0,118.6956,118.829,118.6423,118.8112,48685.0
2019-10-22 15:15:00,133.68,133.76,133.55,133.7,94939.0,118.8112,118.8823,118.6956,118.829,94939.0
2019-10-22 15:20:00,133.7,133.95,133.67,133.87,60053.0,118.829,119.0511,118.8023,118.98,60053.0
2019-10-22 15:25:00,133.86,133.92,133.64,133.73,62623.0,118.9712,119.0245,118.7756,118.8556,62623.0
2019-10-22 15:30:00,133.72,133.95,133.69,133.92,48905.0,118.8467,119.0511,118.8201,119.0245,48905.0
2019-10-22 15:35:00,133.91,134.03,133.63,133.71,93604.0,119.0156,119.1222,118.7667,118.8378,93604.0
2019-10-22 15:40:00,133.71,133.84,133.67,133.77,59609.0,118.8378,118.9534,118.8023,118.8912,59609.0
2019-10-22 15:45:00,133.77,133.88,133.59,133.87,89905.0,118.8912,118.9889,118.7312,118.98,89905.0
2019-10-22 15:50:00,133.87,133.9,133.72,133.76,121504.0,118.98,119.0067,118.8467,118.8823,121504.0
2019-10-22 15:55:00,133.77,133.78,133.52,133.69,170479.0,118.8912,118.9001,118.669,118.8201,170479.0
2019-10-23 09:30:00,134.23,134.95,132.43,134.92,673162.0,119.3,119.9399,117.7002,119.9133,673162.0
2019-10-23 09:35:00,134.93,135.99,133.86,134.88,566282.0,119.9221,120.8642,118.9712,119.8777,566282.0
2019-10-23 09:40:00,134.9,134.9,133.5,133.54,275739.0,119.8955,119.8955,118.6512,118.6867,275739.0
2019-10-23 09:45:00,133.61,133.75,132.03,132.34,423168.0,118.749,118.8734,117.3447,117.6202,423168.0
2019-10-23 09:50:00,132.29,132.99,131.6,131.69,278865.0,117.5758,118.1979,116.9625,117.0425,278865.0
2019-10-23 09:55:00,131.64,131.81,130.91,131.22,207854.0,116.9981,117.1492,116.3493,116.6248,207854.0
2019-10-23 10:00:00,131.27,132.64,130.7,132.56,367403.0,116.6692,117.8869,116.1626,117.8157,367403.0
2019-10-23 10:05:00,132.53,132.85,131.63,132.05,205880.0,117.7891,118.0735,116.9892,117.3625,205880.0
2019-10-23 10:10:00,132.06,132.59,131.98,131.99,102048.0,117.3714,117.8424,117.3003,117.3091,102048.0
2019-10-23 10:15:00,132.01,132.23,131.39,132.0,93013.0,117.3269,117.5225,116.7759,117.318,93013.0
2019-10-23 10:20:00,131.99,132.28,131.4,131.51,88645.0,117.3091,117.5669,116.7848,116.8825,88645.0
2019-10-23 10:25:00,131.5,132.07,131.32,131.58,83159.0,116.8737,117.3803,116.7137,116.9448,83159.0
2019-10-23 10:30:00,131.6,131.9,131.59,131.84,61316.0,116.9625,117.2292,116.9536,117.1758,61316.0
2019-10-23 10:35:00,131.86,132.97,131.7,132.73,111163.0,117.1936,118.1801,117.0514,117.9668,111163.0
2019-10-23 10:40:00,132.72,132.85,132.25,132.4,45227.0,117.958,118.0735,117.5402,117.6735,45227.0
2019-10-23 10:45:00,132.38,132.85,132.03,132.69,70638.0,117.6558,118.0735,117.3447,117.9313,70638.0
2019-10-23 10:50:00,132.66,132.98,132.45,132.97,91617.0,117.9046,118.189,117.718,118.1801,91617.0
2019-10-23 10:55:00,132.99,133.45,132.99,133.33,127057.0,118.1979,118.6068,118.1979,118.5001,127057.0
2019-10-23 11:00:00,133.31,133.54,133.21,133.38,85054.0,118.4823,118.6867,118.3935,118.5445,85054.0
2019-10-23 11:05:00,133.41,133.91,133.33,133.83,78348.0,118.5712,119.0156,118.5001,118.9445,78348.0
2019-10-23 11:10:00,133.83,133.85,133.37,133.54,91874.0,118.9445,118.9623,118.5357,118.6867,91874.0
2019-10-23 11:15:00,133.56,133.79,133.18,133.24,157060.0,118.7045,118.9089,118.3668,118.4201,157060.0
2019-10-23 11:20:00,133.21,133.4,132.83,132.85,119789.0,118.3935,118.5623,118.0557,118.0735,119789.0
2019-10-23 11:25:00,132.84,133.15,132.55,133.06,82907.0,118.0646,118.3401,117.8069,118.2601,82907.0
2019-10-23 11:30:00,133.08,133.17,132.87,133.04,92213.0,118.2779,118.3579,118.0913,118.2424,92213.0
2019-10-23 11:35:00,133.01,133.24,132.93,132.96,43796.0,118.2157,118.4201,118.1446,118.1713,43796.0
2019-10-23 11:40:00,133.0,133.14,132.94,133.06,39077.0,118.2068,118.3312,118.1535,118.2601,39077.0
2019-10-23 11:45:00,133.05,133.12,132.9,133.04,42043.0,118.2512,118.3135,118.1179,118.2424,42043.0
2019-10-23 11:50:00,133.04,133.26,132.97,133.22,46645.0,118.2424,118.4379,118.1801,118.4023,46645.0
2019-10-23 11:55:00,133.24,133.49,133.23,133.25,28866.0,118.4201,118.6423,118.4112,118.429,28866.0
2019-10-23 12:00:00,133.29,133.33,133.09,133.14,75798.0,118.4646,118.5001,118.2868,118.3312,75798.0
2019-10-23 12:05:00,133.15,133.24,133.09,133.15,56195.0,118.3401,118.4201,118.2868,118.3401,56195.0
2019-10-23 12:10:00,133.13,133.38,133.11,133.28,81986.0,118.3224,118.5445,118.3046,118.4557,81986.0
2019-10-23 12:15:00,133.3,133.4,133.29,133.36,80879.0,118.4734,118.5623,118.4646,118.5268,80879.0
2019-10-23 12:20:00,133.35,133.52,133.32,133.44,83601.0,118.5179,118.669,118.4912,118.5979,83601.0
2019-10-23 12:25:00,133.44,133.68,133.36,133.66,84353.0,118.5979,118.8112,118.5268,118.7934,84353.0
2019-10-23 12:30:00,133.67,133.98,133.66,133.73,58843.0,118.8023,119.0778,118.7934,118.8556,58843.0
2019-10-23 12:35:00,133.72,134.09,133.7,134.05,100437.0,118.8467,119.1756,118.829,119.14,100437.0
2019-10-23 12:40:00,134.05,134.2,133.93,134.18,99188.0,119.14,119.2733,119.0334,119.2556,99188.0
2019-10-23 12:45:00,134.18,134.38,134.15,134.38,77996.0,119.2556,119.4333,119.2289,119.4333,77996.0
2019-10-23 12:50:00,134.36,134.47,134.3,134.44,50541.0,119.4155,119.5133,119.3622,119.4866,50541.0
2019-10-23 12:55:00,134.43,134.44,134.23,134.28,24286.0,119.4778,119.4866,119.3,119.3444,24286.0
2019-10-23 13:00:00,134.27,134.45,134.26,134.42,30387.0,119.3356,119.4955,119.3267,119.4689,30387.0
2019-10-23 13:05:00,134.42,134.79,134.38,134.77,62067.0,119.4689,119.7977,119.4333,119.7799,62067.0
2019-10-23 13:10:00,134.8,135.14,134.79,134.99,128883.0,119.8066,120.1088,119.7977,119.9755,128883.0
2019-10-23 13:15:00,134.97,135.2,134.94,135.06,53775.0,119.9577,120.1621,119.931,120.0377,53775.0
2019-10-23 13:20:00,135.09,135.11,135.06,135.09,69017.0,120.0643,120.0821,120.0377,120.0643,69017.0
2019-10-23 13:25:00,135.09,135.32,135.08,135.13,72234.0,120.0643,120.2688,120.0555,120.0999,72234.0
2019-10-23 13:30:00,135.13,135.6,135.13,135.58,76723.0,120.0999,120.5176,120.0999,120.4998,76723.0
2019-10-23 13:35:00,135.59,135.95,135.57,135.92,105016.0,120.5087,120.8287,120.491,120.802,105016.0
2019-10-23 13:40:00,135.88,135.98,135.85,135.92,60579.0,120.7665,120.8554,120.7398,120.802,60579.0
2019-10-23 13:45:00,135.92,135.95,135.44,135.54,92229.0,120.802,120.8287,120.3754,120.4643,92229.0
2019-10-23 13:50:00,135.54,135.99,135.53,135.78,71695.0,120.4643,120.8642,120.4554,120.6776,71695.0
2019-10-23 13:55:00,135.8,135.87,135.6,135.67,27239.0,120.6954,120.7576,120.5176,120.5798,27239.0
2019-10-23 14:00:00,135.67,135.76,135.62,135.75,38706.0,120.5798,120.6598,120.5354,120.6509,38706.0
2019-10-23 14:05:00,135.73,135.84,135.65,135.68,51327.0,120.6332,120.7309,120.5621,120.5887,51327.0
2019-10-23 14:10:00,135.69,135.75,135.55,135.61,51737.0,120.5976,120.6509,120.4732,120.5265,51737.0
2019-10-23 14:15:00,135.62,135.62,135.43,135.46,58432.0,120.5354,120.5354,120.3665,120.3932,58432.0
2019-10-23 14:20:00,135.46,135.46,135.23,135.39,69750.0,120.3932,120.3932,120.1888,120.331,69750.0
2019-10-23 14:25:00,135.38,135.4,135.14,135.17,36313.0,120.3221,120.3399,120.1088,120.1354,36313.0
2019-10-23 14:30:00,135.18,135.49,135.15,135.48,31157.0,120.1443,120.4199,120.1177,120.411,31157.0
2019-10-23 14:35:00,135.47,135.79,135.38,135.73,169789.0,120.4021,120.6865,120.3221,120.6332,169789.0
2019-10-23 14:40:00,135.74,135.79,135.41,135.41,42757.0,120.642,120.6865,120.3488,120.3488,42757.0
2019-10-23 14:45:00,135.39,135.74,135.29,135.7,28677.0,120.331,120.642,120.2421,120.6065,28677.0
2019-10-23 14:50:00,135.72,135.73,135.27,135.37,31727.0,120.6243,120.6332,120.2243,120.3132,31727.0
2019-10-23 14:55:00,135.39,135.47,135.27,135.45,33462.0,120.331,120.4021,120.2243,120.3843,33462.0
2019-10-23 15:00:00,135.44,135.57,135.27,135.37,89870.0,120.3754,120.491,120.2243,120.3132,89870.0
2019-10-23 15:05:00,135.39,135.4,135.22,135.39,38583.0,120.331,120.3399,120.1799,120.331,38583.0
2019-10-23 15:10:00,135.38,135.43,135.16,135.22,41540.0,120.3221,120.3665,120.1266,120.1799,41540.0
2019-10-23 15:15:00,135.21,135.29,135.16,135.17,34892.0,120.171,120.2421,120.1266,120.1354,34892.0
2019-10-23 15:20:00,135.16,135.22,134.98,135.02,78015.0,120.1266,120.1799,119.9666,120.0021,78015.0
2019-10-23 15:25:00,135.02,135.22,134.99,135.2,64045.0,120.0021,120.1799,119.9755,120.1621,64045.0
2019-10-23 15:30:00,135.2,135.25,135.09,135.14,56910.0,120.1621,120.2065,120.0643,120.1088,56910.0
2019-10-23 15:35:00,135.15,135.25,135.02,135.24,54382.0,120.1177,120.2065,120.0021,120.1977,54382.0
2019-10-23 15:40:00,135.24,135.61,135.2,135.58,105170.0,120.1977,120.5265,120.1621,120.4998,105170.0
2019-10-23 15:45:00,135.57,135.57,135.27,135.52,93800.0,120.491,120.491,120.2243,120.4465,93800.0
2019-10-23 15:50:00,135.52,135.6,135.14,135.27,168221.0,120.4465,120.5176,120.1088,120.2243,168221.0
2019-10-23 15:55:00,135.27,135.54,135.1,135.36,337224.0,120.2243,120.4643,120.0732,120.3043,337224.0
2019-10-24 09:30:00,135.09,135.21,134.25,134.36,154095.0,120.0643,120.171,119.3178,119.4155,154095.0
2019-10-24 09:35:00,134.4,134.56,133.77,133.8,153018.0,119.4511,119.5933,118.8912,118.9178,153018.0
2019-10-24 09:40:00,133.8,135.03,133.7,134.96,147336.0,118.9178,120.011,118.829,119.9488,147336.0
2019-10-24 09:45:00,134.96,135.29,134.36,134.55,67920.0,119.9488,120.2421,119.4155,119.5844,67920.0
2019-10-24 09:50:00,134.52,134.65,134.26,134.27,66494.0,119.5577,119.6733,119.3267,119.3356,66494.0
2019-10-24 09:55:00,134.3,134.66,134.14,134.45,54994.0,119.3622,119.6822,119.22,119.4955,54994.0
2019-10-24 10:00:00,134.45,134.57,133.67,133.67,57292.0,119.4955,119.6022,118.8023,118.8023,57292.0
2019-10-24 10:05:00,133.7,133.7,133.3,133.47,65918.0,118.829,118.829,118.4734,118.6245,65918.0
2019-10-24 10:10:00,133.46,133.65,133.08,133.13,53732.0,118.6156,118.7845,118.2779,118.3224,53732.0
2019-10-24 10:15:00,133.13,133.4,133.08,133.15,44045.0,118.3224,118.5623,118.2779,118.3401,44045.0
2019-10-24 10:20:00,133.13,133.42,133.07,133.22,45456.0,118.3224,118.5801,118.269,118.4023,45456.0
2019-10-24 10:25:00,133.21,133.68,133.2,133.4,62197.0,118.3935,118.8112,118.3846,118.5623,62197.0
2019-10-24 10:30:00,133.39,133.74,133.28,133.68,42311.0,118.5534,118.8645,118.4557,118.8112,42311.0
2019-10-24 10:35:00,133.68,134.03,133.53,133.98,45156.0,118.8112,119.1222,118.6779,119.0778,45156.0
2019-10-24 10:40:00,134.02,134.13,133.7,133.8,32461.0,119.1134,119.2111,118.829,118.9178,32461.0
2019-10-24 10:45:00,133.75,133.87,133.61,133.63,35582.0,118.8734,118.98,118.749,118.7667,35582.0
2019-10-24 10:50:00,133.6,133.81,133.4,133.49,44012.0,118.7401,118.9267,118.5623,118.6423,44012.0
2019-10-24 10:55:00,133.46,133.46,133.15,133.29,43634.0,118.6156,118.6156,118.3401,118.4646,43634.0
2019-10-24 11:00:00,133.31,133.34,133.21,133.3,23546.0,118.4823,118.509,118.3935,118.4734,23546.0
2019-10-24 11:05:00,133.28,133.87,133.22,133.72,30512.0,118.4557,118.98,118.4023,118.8467,30512.0
2019-10-24 11:10:00,133.74,133.87,133.57,133.6,23886.0,118.8645,118.98,118.7134,118.7401,23886.0
2019-10-24 11:15:00,133.6,133.88,133.57,133.76,20117.0,118.7401,118.9889,118.7134,118.8823,20117.0
2019-10-24 11:20:00,133.78,133.96,133.77,133.81,19819.0,118.9001,119.06,118.8912,118.9267,19819.0
2019-10-24 11:25:00,133.82,134.14,133.82,134.1,31775.0,118.9356,119.22,118.9356,119.1845,31775.0
2019-10-24 11:30:00,134.11,134.32,134.11,134.14,34109.0,119.1933,119.38,119.1933,119.22,34109.0
2019-10-24 11:35:00,134.1,134.16,133.75,133.75,27376.0,119.1845,119.2378,118.8734,118.8734,27376.0
2019-10-24 11:40:00,133.77,133.85,133.54,133.63,21901.0,118.8912,118.9623,118.6867,118.7667,21901.0
2019-10-24 11:45:00,133.61,133.81,133.54,133.61,25335.0,118.749,118.9267,118.6867,118.749,25335.0
2019-10-24 11:50:00,133.62,133.66,133.3,133.5,92722.0,118.7578,118.7934,118.4734,118.6512,92722.0
2019-10-24 11:55:00,133.51,133.84,133.5,133.72,56368.0,118.6601,118.9534,118.6512,118.8467,56368.0
2019-10-24 12:00:00,133.72,133.76,133.34,133.34,27072.0,118.8467,118.8823,118.509,118.509,27072.0
2019-10-24 12:05:00,133.32,133.4,133.0,133.18,65342.0,118.4912,118.5623,118.2068,118.3668,65342.0
2019-10-24 12:10:00,133.2,133.24,132.9,132.92,45136.0,118.3846,118.4201,118.1179,118.1357,45136.0
2019-10-24 12:15:00,132.88,132.88,132.38,132.63,62759.0,118.1002,118.1002,117.6558,117.878,62759.0
2019-10-24 12:20:00,132.63,132.81,132.54,132.67,31767.0,117.878,118.0379,117.798,117.9135,31767.0
2019-10-24 12:25:00,132.69,133.09,132.59,133.09,28417.0,117.9313,118.2868,117.8424,118.2868,28417.0
2019-10-24 12:30:00,133.09,133.31,133.08,133.29,41247.0,118.2868,118.4823,118.2779,118.4646,41247.0
2019-10-24 12:35:00,133.3,133.55,133.26,133.51,25496.0,118.4734,118.6956,118.4379,118.6601,25496.0
2019-10-24 12:40:00,133.51,133.56,133.27,133.33,38676.0,118.6601,118.7045,118.4468,118.5001,38676.0
2019-10-24 12:45:00,133.36,133.43,133.29,133.36,16497.0,118.5268,118.589,118.4646,118.5268,16497.0
2019-10-24 12:50:00,133.36,133.42,133.26,133.37,11444.0,118.5268,118.5801,118.4379,118.5357,11444.0
2019-10-24 12:55:00,133.38,133.42,133.15,133.2,18483.0,118.5445,118.5801,118.3401,118.3846,18483.0
2019-10-24 13:00:00,133.24,133.49,133.2,133.49,17284.0,118.4201,118.6423,118.3846,118.6423,17284.0
2019-10-24 13:05:00,133.5,133.56,133.37,133.4,18438.0,118.6512,118.7045,118.5357,118.5623,18438.0
2019-10-24 13:10:00,133.41,133.47,133.34,133.38,12589.0,118.5712,118.6245,118.509,118.5445,12589.0
2019-10-24 13:15:00,133.38,133.39,133.28,133.28,12395.0,118.5445,118.5534,118.4557,118.4557,12395.0
2019-10-24 13:20:00,133.27,133.33,133.19,133.27,14618.0,118.4468,118.5001,118.3757,118.4468,14618.0
2019-10-24 13:25:00,133.27,133.4,133.21,133.37,17559.0,118.4468,118.5623,118.3935,118.5357,17559.0
2019-10-24 13:30:00,133.38,133.5,133.26,133.35,18825.0,118.5445,118.6512,118.4379,118.5179,18825.0
2019-10-24 13:35:00,133.36,133.71,133.34,133.71,21025.0,118.5268,118.8378,118.509,118.8378,21025.0
2019-10-24 13:40:00,133.69,133.74,133.64,133.73,14644.0,118.8201,118.8645,118.7756,118.8556,14644.0
2019-10-24 13:45:00,133.72,133.72,133.52,133.69,21581.0,118.8467,118.8467,118.669,118.8201,21581.0
2019-10-24 13:50:00,133.69,133.7,133.56,133.58,23204.0,118.8201,118.829,118.7045,118.7223,23204.0
2019-10-24 13:55:00,133.54,133.58,133.4,133.57,15671.0,118.6867,118.7223,118.5623,118.7134,15671.0
2019-10-24 14:00:00,133.57,133.66,133.49,133.61,17413.0,118.7134,118.7934,118.6423,118.749,17413.0
2019-10-24 14:05:00,133.61,133.66,133.59,133.63,17414.0,118.749,118.7934,118.7312,118.7667,17414.0
2019-10-24 14:10:00,133.61,133.82,133.58,133.8,35750.0,118.749,118.9356,118.7223,118.9178,35750.0
2019-10-24 14:15:00,133.79,133.84,133.73,133.81,18934.0,118.9089,118.9534,118.8556,118.9267,18934.0
2019-10-24 14:20:00,133.79,133.82,133.72,133.81,16686.0,118.9089,118.9356,118.8467,118.9267,16686.0
2019-10-24 14:25:00,133.81,133.85,133.67,133.85,21549.0,118.9267,118.9623,118.8023,118.9623,21549.0
2019-10-24 14:30:00,133.85,134.06,133.84,134.04,31611.0,118.9623,119.1489,118.9534,119.1311,31611.0
2019-10-24 14:35:00,134.05,134.17,134.04,134.09,36875.0,119.14,119.2467,119.1311,119.1756,36875.0
2019-10-24 14:40:00,134.08,134.12,134.01,134.12,11772.0,119.1667,119.2022,119.1045,119.2022,11772.0
2019-10-24 14:45:00,134.11,134.12,134.01,134.06,20705.0,119.1933,119.2022,119.1045,119.1489,20705.0
2019-10-24 14:50:00,134.07,134.15,134.04,134.04,13698.0,119.1578,119.2289,119.1311,119.1311,13698.0
2019-10-24 14:55:00,134.05,134.05,133.92,133.99,16140.0,119.14,119.14,119.0245,119.0867,16140.0
2019-10-24 15:00:00,133.98,134.06,133.96,134.04,19364.0,119.0778,119.1489,119.06,119.1311,19364.0
2019-10-24 15:05:00,134.03,134.11,134.01,134.04,15742.0,119.1222,119.1933,119.1045,119.1311,15742.0
2019-10-24 15:10:00,134.05,134.06,133.94,133.94,13716.0,119.14,119.1489,119.0423,119.0423,13716.0
2019-10-24 15:15:00,133.94,134.05,133.92,134.03,14393.0,119.0423,119.14,119.0245,119.1222,14393.0
2019-10-24 15:20:00,134.02,134.02,133.89,133.9,13702.0,119.1134,119.1134,118.9978,119.0067,13702.0
2019-10-24 15:25:00,133.92,134.04,133.92,133.97,19090.0,119.0245,119.1311,119.0245,119.0689,19090.0
2019-10-24 15:30:00,133.98,134.01,133.83,133.83,28362.0,119.0778,119.1045,118.9445,118.9445,28362.0
2019-10-24 15:35:00,133.83,133.88,133.7,133.85,34256.0,118.9445,118.9889,118.829,118.9623,34256.0
2019-10-24 15:40:00,133.85,133.93,133.83,133.84,25784.0,118.9623,119.0334,118.9445,118.9534,25784.0
2019-10-24 15:45:00,133.85,134.06,133.76,134.06,60002.0,118.9623,119.1489,118.8823,119.1489,60002.0
2019-10-24 15:50:00,134.06,134.13,133.84,134.0,73704.0,119.1489,119.2111,118.9534,119.0956,73704.0
2019-10-24 15:55:00,134.02,134.09,133.8,133.83,120391.0,119.1134,119.1756,118.9178,118.9445,120391.0
2019-10-25 09:30:00,135.0,135.99,134.85,135.72,511385.0,119.9844,120.8642,119.851,120.6243,511385.0
2019-10-25 09:35:00,135.72,137.24,135.69,137.04,218775.0,120.6243,121.9752,120.5976,121.7975,218775.0
2019-10-25 09:40:00,137.06,137.5,136.65,136.91,164904.0,121.8152,122.2063,121.4508,121.6819,164904.0
2019-10-25 09:45:00,136.87,137.04,136.42,136.72,126393.0,121.6464,121.7975,121.2464,121.513,126393.0
2019-10-25 09:50:00,136.72,136.9,136.51,136.69,88475.0,121.513,121.673,121.3264,121.4864,88475.0
2019-10-25 09:55:00,136.68,137.0,136.41,136.53,83034.0,121.4775,121.7619,121.2375,121.3442,83034.0
2019-10-25 10:00:00,136.52,136.54,135.94,135.99,61704.0,121.3353,121.3531,120.8198,120.8642,61704.0
2019-10-25 10:05:00,136.01,136.44,135.87,136.34,37702.0,120.882,121.2642,120.7576,121.1753,37702.0
2019-10-25 10:10:00,136.37,136.54,136.12,136.51,40253.0,121.202,121.3531,120.9798,121.3264,40253.0
2019-10-25 10:15:00,136.52,137.11,136.51,137.0,86694.0,121.3353,121.8597,121.3264,121.7619,86694.0
2019-10-25 10:20:00,137.02,137.05,136.73,136.82,49772.0,121.7797,121.8063,121.5219,121.6019,49772.0
2019-10-25 10:25:00,136.82,136.89,136.12,136.25,46355.0,121.6019,121.6641,120.9798,121.0953,46355.0
2019-10-25 10:30:00,136.25,136.48,136.25,136.35,36256.0,121.0953,121.2997,121.0953,121.1842,36256.0
2019-10-25 10:35:00,136.38,136.54,136.26,136.44,34901.0,121.2109,121.3531,121.1042,121.2642,34901.0
2019-10-25 10:40:00,136.41,136.47,136.31,136.35,30645.0,121.2375,121.2909,121.1486,121.1842,30645.0
2019-10-25 10:45:00,136.35,136.67,136.32,136.63,43399.0,121.1842,121.4686,121.1575,121.4331,43399.0
2019-10-25 10:50:00,136.62,136.77,136.48,136.63,21817.0,121.4242,121.5575,121.2997,121.4331,21817.0
2019-10-25 10:55:00,136.65,136.68,136.47,136.5,20972.0,121.4508,121.4775,121.2909,121.3175,20972.0
2019-10-25 11:00:00,136.5,136.74,136.47,136.72,41359.0,121.3175,121.5308,121.2909,121.513,41359.0
2019-10-25 11:05:00,136.72,137.19,136.72,137.11,52130.0,121.513,121.9308,121.513,121.8597,52130.0
2019-10-25 11:10:00,137.1,137.29,137.02,137.19,66857.0,121.8508,122.0196,121.7797,121.9308,66857.0
2019-10-25 11:15:00,137.2,137.71,137.18,137.63,80412.0,121.9397,122.3929,121.9219,122.3218,80412.0
2019-10-25 11:20:00,137.66,137.83,137.6,137.72,93276.0,122.3485,122.4996,122.2952,122.4018,93276.0
2019-10-25 11:25:00,137.73,137.96,137.72,137.96,61085.0,122.4107,122.6151,122.4018,122.6151,61085.0
2019-10-25 11:30:00,137.95,138.17,137.77,137.81,114033.0,122.6062,122.8018,122.4463,122.4818,114033.0
2019-10-25 11:35:00,137.82,138.03,137.72,138.03,76477.0,122.4907,122.6773,122.4018,122.6773,76477.0
2019-10-25 11:40:00,138.03,138.17,137.98,138.15,129297.0,122.6773,122.8018,122.6329,122.784,129297.0
2019-10-25 11:45:00,138.16,138.46,138.15,138.44,85620.0,122.7929,123.0595,122.784,123.0417,85620.0
2019-10-25 11:50:00,138.44,138.72,138.43,138.72,162817.0,123.0417,123.2906,123.0328,123.2906,162817.0
2019-10-25 11:55:00,138.69,139.19,138.69,139.04,206080.0,123.2639,123.7083,123.2639,123.575,206080.0
2019-10-25 12:00:00,139.05,139.09,138.67,138.67,102990.0,123.5839,123.6194,123.2462,123.2462,102990.0
2019-10-25 12:05:00,138.69,138.78,138.41,138.59,109116.0,123.2639,123.3439,123.0151,123.1751,109116.0
2019-10-25 12:10:00,138.59,138.66,138.34,138.34,27529.0,123.1751,123.2373,122.9529,122.9529,27529.0
2019-10-25 12:15:00,138.34,138.48,138.21,138.48,40302.0,122.9529,123.0773,122.8373,123.0773,40302.0
2019-10-25 12:20:00,138.48,138.75,138.47,138.75,43785.0,123.0773,123.3173,123.0684,123.3173,43785.0
2019-10-25 12:25:00,138.75,139.17,138.74,139.16,70769.0,123.3173,123.6905,123.3084,123.6817,70769.0
2019-10-25 12:30:00,139.14,139.18,138.74,138.74,38964.0,123.6639,123.6994,123.3084,123.3084,38964.0
2019-10-25 12:35:00,138.77,139.01,138.77,138.91,31487.0,123.335,123.5483,123.335,123.4595,31487.0
2019-10-25 12:40:00,138.88,138.89,138.7,138.77,18000.0,123.4328,123.4417,123.2728,123.335,18000.0
2019-10-25 12:45:00,138.77,138.85,138.75,138.82,46406.0,123.335,123.4061,123.3173,123.3795,46406.0
2019-10-25 12:50:00,138.81,138.91,138.8,138.83,25460.0,123.3706,123.4595,123.3617,123.3884,25460.0
2019-10-25 12:55:00,138.83,138.84,138.52,138.68,38546.0,123.3884,123.3972,123.1128,123.255,38546.0
2019-10-25 13:00:00,138.71,138.91,138.71,138.9,20181.0,123.2817,123.4595,123.2817,123.4506,20181.0
2019-10-25 13:05:00,138.91,138.99,138.88,138.9,38041.0,123.4595,123.5306,123.4328,123.4506,38041.0
2019-10-25 13:10:00,138.88,138.9,138.7,138.79,35469.0,123.4328,123.4506,123.2728,123.3528,35469.0
2019-10-25 13:15:00,138.79,138.91,138.76,138.86,25919.0,123.3528,123.4595,123.3261,123.415,25919.0
2019-10-25 13:20:00,138.85,138.95,138.84,138.86,17852.0,123.4061,123.495,123.3972,123.415,17852.0
2019-10-25 13:25:00,138.84,138.85,138.58,138.58,31361.0,123.3972,123.4061,123.1662,123.1662,31361.0
2019-10-25 13:30:00,138.61,138.71,138.58,138.7,36341.0,123.1928,123.2817,123.1662,123.2728,36341.0
2019-10-25 13:35:00,138.7,139.0,138.68,138.96,70700.0,123.2728,123.5394,123.255,123.5039,70700.0
2019-10-25 13:40:00,138.97,139.0,138.86,138.93,25014.0,123.5128,123.5394,123.415,123.4772,25014.0
2019-10-25 13:45:00,138.93,138.96,138.8,138.8,52346.0,123.4772,123.5039,123.3617,123.3617,52346.0
2019-10-25 13:50:00,138.8,138.96,138.8,138.94,27792.0,123.3617,123.5039,123.3617,123.4861,27792.0
2019-10-25 13:55:00,138.94,139.03,138.93,138.99,51513.0,123.4861,123.5661,123.4772,123.5306,51513.0
2019-10-25 14:00:00,138.99,139.09,138.69,138.76,82830.0,123.5306,123.6194,123.2639,123.3261,82830.0
2019-10-25 14:05:00,138.78,138.86,138.69,138.83,49961.0,123.3439,123.415,123.2639,123.3884,49961.0
2019-10-25 14:10:00,138.83,138.95,138.83,138.95,26668.0,123.3884,123.495,123.3884,123.495,26668.0
2019-10-25 14:15:00,138.95,138.95,138.77,138.94,41137.0,123.495,123.495,123.335,123.4861,41137.0
2019-10-25 14:20:00,138.94,138.99,138.91,138.99,34433.0,123.4861,123.5306,123.4595,123.5306,34433.0
2019-10-25 14:25:00,138.97,139.04,138.94,139.0,51206.0,123.5128,123.575,123.4861,123.5394,51206.0
2019-10-25 14:30:00,138.99,139.06,138.97,139.04,36937.0,123.5306,123.5928,123.5128,123.575,36937.0
2019-10-25 14:35:00,139.03,139.15,139.03,139.09,62259.0,123.5661,123.6728,123.5661,123.6194,62259.0
2019-10-25 14:40:00,139.09,139.15,139.02,139.13,42429.0,123.6194,123.6728,123.5572,123.655,42429.0
2019-10-25 14:45:00,139.12,139.29,139.11,139.28,54725.0,123.6461,123.7972,123.6372,123.7883,54725.0
2019-10-25 14:50:00,139.3,139.59,139.29,139.43,291244.0,123.8061,124.0638,123.7972,123.9216,291244.0
2019-10-25 14:55:00,139.44,139.81,139.43,139.62,217687.0,123.9305,124.2594,123.9216,124.0905,217687.0
2019-10-25 15:00:00,139.6,139.88,139.47,139.72,198930.0,124.0727,124.3216,123.9572,124.1794,198930.0
2019-10-25 15:05:00,139.72,139.9,139.46,139.87,221596.0,124.1794,124.3393,123.9483,124.3127,221596.0
2019-10-25 15:10:00,139.89,139.96,139.69,139.74,155494.0,124.3305,124.3927,124.1527,124.1971,155494.0
2019-10-25 15:15:00,139.74,139.95,139.71,139.94,128421.0,124.1971,124.3838,124.1705,124.3749,128421.0
2019-10-25 15:20:00,139.94,139.98,139.82,139.84,58021.0,124.3749,124.4104,124.2682,124.286,58021.0
2019-10-25 15:25:00,139.84,139.97,139.76,139.77,107243.0,124.286,124.4016,124.2149,124.2238,107243.0
2019-10-25 15:30:00,139.78,139.98,139.69,139.96,200016.0,124.2327,124.4104,124.1527,124.3927,200016.0
2019-10-25 15:35:00,139.95,139.96,139.69,139.94,180582.0,124.3838,124.3927,124.1527,124.3749,180582.0
2019-10-25 15:40:00,139.93,139.95,139.74,139.74,100328.0,124.366,124.3838,124.1971,124.1971,100328.0
2019-10-25 15:45:00,139.75,139.93,139.67,139.88,132936.0,124.206,124.366,124.1349,124.3216,132936.0
2019-10-25 15:50:00,139.87,139.92,139.7,139.75,105466.0,124.3127,124.3571,124.1616,124.206,105466.0
2019-10-25 15:55:00,139.76,139.91,139.69,139.72,234978.0,124.2149,124.3482,124.1527,124.1794,234978.0
2019-10-28 09:30:00,139.97,141.0,139.84,140.74,305137.0,124.4016,125.317,124.286,125.0859,305137.0
2019-10-28 09:35:00,140.7,141.63,140.39,140.53,115479.0,125.0504,125.8769,124.7748,124.8993,115479.0
2019-10-28 09:40:00,140.54,140.69,140.26,140.45,62768.0,124.9082,125.0415,124.6593,124.8282,62768.0
2019-10-28 09:45:00,140.47,140.96,140.44,140.96,83780.0,124.8459,125.2814,124.8193,125.2814,83780.0
2019-10-28 09:50:00,140.93,140.96,140.4,140.84,39924.0,125.2548,125.2814,124.7837,125.1748,39924.0
2019-10-28 09:55:00,140.85,140.9,140.5,140.56,36151.0,125.1837,125.2281,124.8726,124.9259,36151.0
2019-10-28 10:00:00,140.59,140.76,140.38,140.61,126711.0,124.9526,125.1037,124.766,124.9704,126711.0
2019-10-28 10:05:00,140.58,140.59,140.25,140.55,78550.0,124.9437,124.9526,124.6504,124.917,78550.0
2019-10-28 10:10:00,140.54,140.71,140.34,140.35,42136.0,124.9082,125.0592,124.7304,124.7393,42136.0
2019-10-28 10:15:00,140.34,140.53,140.03,140.05,76675.0,124.7304,124.8993,124.4549,124.4727,76675.0
2019-10-28 10:20:00,140.05,140.2,139.98,139.98,44596.0,124.4727,124.606,124.4104,124.4104,44596.0
2019-10-28 10:25:00,139.98,140.0,139.84,139.99,64752.0,124.4104,124.4282,124.286,124.4193,64752.0
2019-10-28 10:30:00,139.97,140.51,139.96,140.46,122773.0,124.4016,124.8815,124.3927,124.8371,122773.0
2019-10-28 10:35:00,140.43,140.51,140.05,140.11,79575.0,124.8104,124.8815,124.4727,124.526,79575.0
2019-10-28 10:40:00,140.11,140.15,139.71,139.72,129466.0,124.526,124.5615,124.1705,124.1794,129466.0
2019-10-28 10:45:00,139.71,139.9,139.55,139.9,74225.0,124.1705,124.3393,124.0283,124.3393,74225.0
2019-10-28 10:50:00,139.88,139.89,139.39,139.43,72721.0,124.3216,124.3305,123.8861,123.9216,72721.0
2019-10-28 10:55:00,139.43,139.69,139.36,139.52,92644.0,123.9216,124.1527,123.8594,124.0016,92644.0
2019-10-28 11:00:00,139.53,139.54,139.19,139.32,101906.0,124.0105,124.0194,123.7083,123.8239,101906.0
2019-10-28 11:05:00,139.3,139.33,138.96,139.06,70643.0,123.8061,123.8327,123.5039,123.5928,70643.0
2019-10-28 11:10:00,139.06,139.13,138.87,139.1,43354.0,123.5928,123.655,123.4239,123.6283,43354.0
2019-10-28 11:15:00,139.1,139.25,138.93,139.21,153562.0,123.6283,123.7616,123.4772,123.7261,153562.0
2019-10-28 11:20:00,139.21,139.69,139.17,139.69,96859.0,123.7261,124.1527,123.6905,124.1527,96859.0
2019-10-28 11:25:00,139.68,139.83,139.47,139.48,117225.0,124.1438,124.2771,123.9572,123.9661,117225.0
2019-10-28 11:30:00,139.52,139.9,139.43,139.9,124825.0,124.0016,124.3393,123.9216,124.3393,124825.0
2019-10-28 11:35:00,139.92,140.3,139.92,140.05,88080.0,124.3571,124.6949,124.3571,124.4727,88080.0
2019-10-28 11:40:00,140.04,140.41,139.97,140.16,87435.0,124.4638,124.7926,124.4016,124.5704,87435.0
2019-10-28 11:45:00,140.17,140.28,140.15,140.25,41684.0,124.5793,124.6771,124.5615,124.6504,41684.0
2019-10-28 11:50:00,140.26,140.31,140.04,140.06,29625.0,124.6593,124.7037,124.4638,124.4815,29625.0
2019-10-28 11:55:00,140.04,140.3,140.04,140.23,26623.0,124.4638,124.6949,124.4638,124.6326,26623.0
2019-10-28 12:00:00,140.24,140.24,139.98,139.99,25465.0,124.6415,124.6415,124.4104,124.4193,25465.0
2019-10-28 12:05:00,139.99,140.07,139.9,140.04,42518.0,124.4193,124.4904,124.3393,124.4638,42518.0
2019-10-28 12:10:00,140.05,140.14,140.04,140.12,35264.0,124.4727,124.5526,124.4638,124.5349,35264.0
2019-10-28 12:15:00,140.12,140.15,139.97,140.07,55681.0,124.5349,124.5615,124.4016,124.4904,55681.0
2019-10-28 12:20:00,140.06,140.23,139.96,140.22,45111.0,124.4815,124.6326,124.3927,124.6238,45111.0
2019-10-28 12:25:00,140.22,140.22,139.96,139.98,28043.0,124.6238,124.6238,124.3927,124.4104,28043.0
2019-10-28 12:30:00,139.96,139.96,139.83,139.9,57369.0,124.3927,124.3927,124.2771,124.3393,57369.0
2019-10-28 12:35:00,139.89,139.98,139.87,139.96,27338.0,124.3305,124.4104,124.3127,124.3927,27338.0
2019-10-28 12:40:00,139.96,140.05,139.91,139.93,37881.0,124.3927,124.4727,124.3482,124.366,37881.0
2019-10-28 12:45:00,139.94,140.0,139.87,139.97,21269.0,124.3749,124.4282,124.3127,124.4016,21269.0
2019-10-28 12:50:00,139.97,140.1,139.96,140.08,50559.0,124.4016,124.5171,124.3927,124.4993,50559.0
2019-10-28 12:55:00,140.1,140.14,139.97,140.05,40526.0,124.5171,124.5526,124.4016,124.4727,40526.0
2019-10-28 13:00:00,140.05,140.24,140.04,140.17,58195.0,124.4727,124.6415,124.4638,124.5793,58195.0
2019-10-28 13:05:00,140.16,140.2,140.06,140.07,35028.0,124.5704,124.606,124.4815,124.4904,35028.0
2019-10-28 13:10:00,140.08,140.15,139.97,140.0,21674.0,124.4993,124.5615,124.4016,124.4282,21674.0
2019-10-28 13:15:00,140.0,140.02,139.89,140.02,38520.0,124.4282,124.446,124.3305,124.446,38520.0
2019-10-28 13:20:00,140.03,140.18,140.01,140.12,32466.0,124.4549,124.5882,124.4371,124.5349,32466.0
2019-10-28 13:25:00,140.1,140.26,140.06,140.2,53089.0,124.5171,124.6593,124.4815,124.606,53089.0
2019-10-28 13:30:00,140.22,140.26,140.11,140.18,36124.0,124.6238,124.6593,124.526,124.5882,36124.0
2019-10-28 13:35:00,140.19,140.28,140.17,140.22,22492.0,124.5971,124.6771,124.5793,124.6238,22492.0
2019-10-28 13:40:00,140.23,140.29,140.23,140.28,18507.0,124.6326,124.686,124.6326,124.6771,18507.0
2019-10-28 13:45:00,140.27,140.47,140.26,140.44,29020.0,124.6682,124.8459,124.6593,124.8193,29020.0
2019-10-28 13:50:00,140.44,140.48,140.39,140.43,18280.0,124.8193,124.8548,124.7748,124.8104,18280.0
2019-10-28 13:55:00,140.43,140.56,140.42,140.5,43334.0,124.8104,124.9259,124.8015,124.8726,43334.0
2019-10-28 14:00:00,140.51,140.54,140.38,140.53,29736.0,124.8815,124.9082,124.766,124.8993,29736.0
2019-10-28 14:05:00,140.54,140.63,140.46,140.5,23375.0,124.9082,124.9881,124.8371,124.8726,23375.0
2019-10-28 14:10:00,140.5,140.79,140.49,140.78,22644.0,124.8726,125.1304,124.8637,125.1215,22644.0
2019-10-28 14:15:00,140.79,140.79,140.66,140.66,28669.0,125.1304,125.1304,125.0148,125.0148,28669.0
2019-10-28 14:20:00,140.66,140.92,140.41,140.75,199867.0,125.0148,125.2459,124.7926,125.0948,199867.0
2019-10-28 14:25:00,140.77,140.84,140.63,140.83,21194.0,125.1126,125.1748,124.9881,125.1659,21194.0
2019-10-28 14:30:00,140.84,140.84,140.56,140.6,31112.0,125.1748,125.1748,124.9259,124.9615,31112.0
2019-10-28 14:35:00,140.61,140.63,140.51,140.58,20953.0,124.9704,124.9881,124.8815,124.9437,20953.0
2019-10-28 14:40:00,140.59,140.61,140.52,140.55,31330.0,124.9526,124.9704,124.8904,124.917,31330.0
2019-10-28 14:45:00,140.55,140.55,140.41,140.52,20403.0,124.917,124.917,124.7926,124.8904,20403.0
2019-10-28 14:50:00,140.53,140.53,140.31,140.39,31036.0,124.8993,124.8993,124.7037,124.7748,31036.0
2019-10-28 14:55:00,140.4,140.43,140.34,140.34,19548.0,124.7837,124.8104,124.7304,124.7304,19548.0
2019-10-28 15:00:00,140.34,140.35,140.25,140.34,24391.0,124.7304,124.7393,124.6504,124.7304,24391.0
2019-10-28 15:05:00,140.34,140.45,140.34,140.37,35179.0,124.7304,124.8282,124.7304,124.7571,35179.0
2019-10-28 15:10:00,140.38,140.52,140.37,140.47,37524.0,124.766,124.8904,124.7571,124.8459,37524.0
2019-10-28 15:15:00,140.47,140.5,140.43,140.43,27643.0,124.8459,124.8726,124.8104,124.8104,27643.0
2019-10-28 15:20:00,140.43,140.43,140.27,140.31,32626.0,124.8104,124.8104,124.6682,124.7037,32626.0
2019-10-28 15:25:00,140.3,140.36,140.27,140.36,26741.0,124.6949,124.7482,124.6682,124.7482,26741.0
2019-10-28 15:30:00,140.36,140.53,140.28,140.37,51525.0,124.7482,124.8993,124.6771,124.7571,51525.0
2019-10-28 15:35:00,140.37,140.39,140.26,140.31,60560.0,124.7571,124.7748,124.6593,124.7037,60560.0
2019-10-28 15:40:00,140.31,140.37,140.29,140.3,55504.0,124.7037,124.7571,124.686,124.6949,55504.0
2019-10-28 15:45:00,140.3,140.3,140.03,140.07,52511.0,124.6949,124.6949,124.4549,124.4904,52511.0
2019-10-28 15:50:00,140.06,140.11,139.9,139.91,83507.0,124.4815,124.526,124.3393,124.3482,83507.0
2019-10-28 15:55:00,139.91,140.3,139.88,140.07,256594.0,124.3482,124.6949,124.3216,124.4904,256594.0
2019-10-29 09:30:00,139.38,140.19,138.77,140.0,128394.0,123.8772,124.5971,123.335,124.4282,128394.0
2019-10-29 09:35:00,139.89,140.19,139.64,140.13,62365.0,124.3305,124.5971,124.1083,124.5438,62365.0
2019-10-29 09:40:00,140.15,140.48,139.76,140.4,51619.0,124.5615,124.8548,124.2149,124.7837,51619.0
2019-10-29 09:45:00,140.43,140.67,140.39,140.58,34384.0,124.8104,125.0237,124.7748,124.9437,34384.0
2019-10-29 09:50:00,140.62,141.16,140.59,140.88,80755.0,124.9793,125.4592,124.9526,125.2103,80755.0
2019-10-29 09:55:00,140.9,140.99,140.49,140.73,95589.0,125.2281,125.3081,124.8637,125.077,95589.0
2019-10-29 10:00:00,140.76,140.95,140.64,140.94,46157.0,125.1037,125.2726,124.997,125.2637,46157.0
2019-10-29 10:05:00,140.92,140.94,140.42,140.5,33469.0,125.2459,125.2637,124.8015,124.8726,33469.0
2019-10-29 10:10:00,140.49,140.64,140.16,140.49,31863.0,124.8637,124.997,124.5704,124.8637,31863.0
2019-10-29 10:15:00,140.5,140.58,140.08,140.19,70388.0,124.8726,124.9437,124.4993,124.5971,70388.0
2019-10-29 10:20:00,140.18,140.7,140.12,140.64,76261.0,124.5882,125.0504,124.5349,124.997,76261.0
2019-10-29 10:25:00,140.62,140.79,140.47,140.51,25340.0,124.9793,125.1304,124.8459,124.8815,25340.0
2019-10-29 10:30:00,140.52,140.88,140.5,140.85,40980.0,124.8904,125.2103,124.8726,125.1837,40980.0
2019-10-29 10:35:00,140.88,140.9,140.54,140.83,28378.0,125.2103,125.2281,124.9082,125.1659,28378.0
2019-10-29 10:40:00,140.83,141.16,140.82,141.09,61734.0,125.1659,125.4592,125.157,125.397,61734.0
2019-10-29 10:45:00,141.09,141.45,140.98,141.19,116702.0,125.397,125.7169,125.2992,125.4859,116702.0
2019-10-29 10:50:00,141.18,141.21,141.04,141.14,37562.0,125.477,125.5036,125.3525,125.4414,37562.0
2019-10-29 10:55:00,141.1,141.41,141.09,141.24,32971.0,125.4059,125.6814,125.397,125.5303,32971.0
2019-10-29 11:00:00,141.26,141.37,141.09,141.29,49058.0,125.5481,125.6458,125.397,125.5747,49058.0
2019-10-29 11:05:00,141.3,141.43,141.21,141.24,32508.0,125.5836,125.6992,125.5036,125.5303,32508.0
2019-10-29 11:10:00,141.25,141.25,140.67,140.72,27978.0,125.5392,125.5392,125.0237,125.0681,27978.0
2019-10-29 11:15:00,140.71,140.79,140.49,140.57,52578.0,125.0592,125.1304,124.8637,124.9348,52578.0
2019-10-29 11:20:00,140.6,140.72,140.45,140.47,43940.0,124.9615,125.0681,124.8282,124.8459,43940.0
2019-10-29 11:25:00,140.45,140.67,140.45,140.59,25791.0,124.8282,125.0237,124.8282,124.9526,25791.0
2019-10-29 11:30:00,140.58,140.7,140.57,140.69,19113.0,124.9437,125.0504,124.9348,125.0415,19113.0
2019-10-29 11:35:00,140.68,140.71,140.5,140.58,25990.0,125.0326,125.0592,124.8726,124.9437,25990.0
2019-10-29 11:40:00,140.55,140.57,140.49,140.5,21185.0,124.917,124.9348,124.8637,124.8726,21185.0
2019-10-29 11:45:00,140.52,140.7,140.51,140.65,23574.0,124.8904,125.0504,124.8815,125.0059,23574.0
2019-10-29 11:50:00,140.64,140.74,140.63,140.72,17769.0,124.997,125.0859,124.9881,125.0681,17769.0
2019-10-29 11:55:00,140.73,140.76,140.11,140.28,41168.0,125.077,125.1037,124.526,124.6771,41168.0
2019-10-29 12:00:00,140.27,140.45,139.86,140.28,109237.0,124.6682,124.8282,124.3038,124.6771,109237.0
2019-10-29 12:05:00,140.31,140.4,140.12,140.38,23920.0,124.7037,124.7837,124.5349,124.766,23920.0
2019-10-29 12:10:00,140.39,140.58,140.33,140.39,19876.0,124.7748,124.9437,124.7215,124.7748,19876.0
2019-10-29 12:15:00,140.38,140.81,140.34,140.66,34921.0,124.766,125.1481,124.7304,125.0148,34921.0
2019-10-29 12:20:00,140.65,140.75,140.51,140.57,14611.0,125.0059,125.0948,124.8815,124.9348,14611.0
2019-10-29 12:25:00,140.55,140.74,140.53,140.69,13790.0,124.917,125.0859,124.8993,125.0415,13790.0
2019-10-29 12:30:00,140.71,140.75,140.66,140.7,16120.0,125.0592,125.0948,125.0148,125.0504,16120.0
2019-10-29 12:35:00,140.72,140.95,140.71,140.8,20484.0,125.0681,125.2726,125.0592,125.1392,20484.0
2019-10-29 12:40:00,140.78,140.78,140.5,140.77,40391.0,125.1215,125.1215,124.8726,125.1126,40391.0
2019-10-29 12:45:00,140.79,140.93,140.6,140.6,9925.0,125.1304,125.2548,124.9615,124.9615,9925.0
2019-10-29 12:50:00,140.61,140.62,140.5,140.52,11605.0,124.9704,124.9793,124.8726,124.8904,11605.0
2019-10-29 12:55:00,140.51,140.81,140.34,140.36,90043.0,124.8815,125.1481,124.7304,124.7482,90043.0
2019-10-29 13:00:00,140.37,140.62,140.36,140.59,25862.0,124.7571,124.9793,124.7482,124.9526,25862.0
2019-10-29 13:05:00,140.61,140.82,140.6,140.79,13466.0,124.9704,125.157,124.9615,125.1304,13466.0
2019-10-29 13:10:00,140.79,140.84,140.67,140.67,13535.0,125.1304,125.1748,125.0237,125.0237,13535.0
2019-10-29 13:15:00,140.66,140.76,140.62,140.62,8240.0,125.0148,125.1037,124.9793,124.9793,8240.0
2019-10-29 13:20:00,140.62,140.7,140.61,140.69,13968.0,124.9793,125.0504,124.9704,125.0415,13968.0
2019-10-29 13:25:00,140.69,140.77,140.63,140.77,12848.0,125.0415,125.1126,124.9881,125.1126,12848.0
2019-10-29 13:30:00,140.76,140.97,140.75,140.96,16275.0,125.1037,125.2903,125.0948,125.2814,16275.0
2019-10-29 13:35:00,140.97,141.3,140.94,141.16,118681.0,125.2903,125.5836,125.2637,125.4592,118681.0
2019-10-29 13:40:00,141.15,141.16,141.03,141.04,14959.0,125.4503,125.4592,125.3437,125.3525,14959.0
2019-10-29 13:45:00,141.04,141.06,140.9,141.01,36854.0,125.3525,125.3703,125.2281,125.3259,36854.0
2019-10-29 13:50:00,141.01,141.13,141.0,141.06,33182.0,125.3259,125.4325,125.317,125.3703,33182.0
2019-10-29 13:55:00,141.06,141.07,140.97,141.06,5573.0,125.3703,125.3792,125.2903,125.3703,5573.0
2019-10-29 14:00:00,141.01,141.05,140.83,140.92,12856.0,125.3259,125.3614,125.1659,125.2459,12856.0
2019-10-29 14:05:00,140.9,140.98,140.87,140.93,21068.0,125.2281,125.2992,125.2015,125.2548,21068.0
2019-10-29 14:10:00,140.94,141.09,140.93,141.09,13193.0,125.2637,125.397,125.2548,125.397,13193.0
2019-10-29 14:15:00,141.1,141.37,141.1,141.33,38382.0,125.4059,125.6458,125.4059,125.6103,38382.0
2019-10-29 14:20:00,141.31,141.33,141.23,141.25,20302.0,125.5925,125.6103,125.5214,125.5392,20302.0
2019-10-29 14:25:00,141.25,141.26,141.01,141.12,19940.0,125.5392,125.5481,125.3259,125.4236,19940.0
2019-10-29 14:30:00,141.11,141.3,141.11,141.2,30531.0,125.4148,125.5836,125.4148,125.4947,30531.0
2019-10-29 14:35:00,141.19,141.25,141.15,141.21,15328.0,125.4859,125.5392,125.4503,125.5036,15328.0
2019-10-29 14:40:00,141.19,141.19,141.05,141.05,18000.0,125.4859,125.4859,125.3614,125.3614,18000.0
2019-10-29 14:45:00,141.07,141.19,141.05,141.19,32656.0,125.3792,125.4859,125.3614,125.4859,32656.0
2019-10-29 14:50:00,141.19,141.2,141.1,141.1,20300.0,125.4859,125.4947,125.4059,125.4059,20300.0
2019-10-29 14:55:00,141.12,141.16,140.98,141.0,24476.0,125.4236,125.4592,125.2992,125.317,24476.0
2019-10-29 15:00:00,141.01,141.08,140.99,141.07,16848.0,125.3259,125.3881,125.3081,125.3792,16848.0
2019-10-29 15:05:00,141.08,141.11,140.96,140.99,16256.0,125.3881,125.4148,125.2814,125.3081,16256.0
2019-10-29 15:10:00,141.0,141.07,140.99,141.01,15564.0,125.317,125.3792,125.3081,125.3259,15564.0
2019-10-29 15:15:00,141.02,141.14,140.95,141.12,25124.0,125.3348,125.4414,125.2726,125.4236,25124.0
2019-10-29 15:20:00,141.12,141.13,140.96,141.0,18097.0,125.4236,125.4325,125.2814,125.317,18097.0
2019-10-29 15:25:00,140.99,141.02,140.92,140.98,31032.0,125.3081,125.3348,125.2459,125.2992,31032.0
2019-10-29 15:30:00,140.98,141.02,140.91,141.0,30895.0,125.2992,125.3348,125.237,125.317,30895.0
2019-10-29 15:35:00,141.0,141.01,140.91,140.94,26756.0,125.317,125.3259,125.237,125.2637,26756.0
2019-10-29 15:40:00,140.94,141.04,140.91,141.03,50128.0,125.2637,125.3525,125.237,125.3437,50128.0
2019-10-29 15:45:00,141.03,141.03,140.9,140.96,53068.0,125.3437,125.3437,125.2281,125.2814,53068.0
2019-10-29 15:50:00,140.96,141.24,140.9,141.16,150165.0,125.2814,125.5303,125.2281,125.4592,150165.0
2019-10-29 15:55:00,141.19,141.39,141.16,141.33,243497.0,125.4859,125.6636,125.4592,125.6103,243497.0
2019-10-30 09:30:00,141.0,141.0,140.11,140.49,129330.0,125.317,125.317,124.526,124.8637,129330.0
2019-10-30 09:35:00,140.45,140.47,139.91,140.41,63283.0,124.8282,124.8459,124.3482,124.7926,63283.0
2019-10-30 09:40:00,140.39,140.85,140.1,140.52,27329.0,124.7748,125.1837,124.5171,124.8904,27329.0
2019-10-30 09:45:00,140.56,140.67,139.95,140.31,47666.0,124.9259,125.0237,124.3838,124.7037,47666.0
2019-10-30 09:50:00,140.31,140.55,140.22,140.35,24346.0,124.7037,124.917,124.6238,124.7393,24346.0
2019-10-30 09:55:00,140.38,140.4,139.95,140.1,89393.0,124.766,124.7837,124.3838,124.5171,89393.0
2019-10-30 10:00:00,140.09,140.41,139.61,140.3,88539.0,124.5082,124.7926,124.0816,124.6949,88539.0
2019-10-30 10:05:00,140.28,140.45,140.07,140.44,19839.0,124.6771,124.8282,124.4904,124.8193,19839.0
2019-10-30 10:10:00,140.42,140.57,140.36,140.53,15766.0,124.8015,124.9348,124.7482,124.8993,15766.0
2019-10-30 10:15:00,140.52,140.82,140.46,140.78,24377.0,124.8904,125.157,124.8371,125.1215,24377.0
2019-10-30 10:20:00,140.78,140.81,140.49,140.6,18785.0,125.1215,125.1481,124.8637,124.9615,18785.0
2019-10-30 10:25:00,140.6,140.6,140.33,140.53,16169.0,124.9615,124.9615,124.7215,124.8993,16169.0
2019-10-30 10:30:00,140.57,140.57,140.28,140.28,30599.0,124.9348,124.9348,124.6771,124.6771,30599.0
2019-10-30 10:35:00,140.31,140.43,140.09,140.18,16049.0,124.7037,124.8104,124.5082,124.5882,16049.0
2019-10-30 10:40:00,140.19,140.22,140.08,140.08,15240.0,124.5971,124.6238,124.4993,124.4993,15240.0
2019-10-30 10:45:00,140.07,140.29,140.07,140.2,23606.0,124.4904,124.686,124.4904,124.606,23606.0
2019-10-30 10:50:00,140.18,140.32,140.17,140.27,36934.0,124.5882,124.7126,124.5793,124.6682,36934.0
2019-10-30 10:55:00,140.26,140.5,140.25,140.44,25996.0,124.6593,124.8726,124.6504,124.8193,25996.0
2019-10-30 11:00:00,140.41,140.45,140.23,140.33,18215.0,124.7926,124.8282,124.6326,124.7215,18215.0
2019-10-30 11:05:00,140.32,140.32,140.18,140.25,24666.0,124.7126,124.7126,124.5882,124.6504,24666.0
2019-10-30 11:10:00,140.25,140.4,140.23,140.27,33873.0,124.6504,124.7837,124.6326,124.6682,33873.0
2019-10-30 11:15:00,140.25,140.32,140.23,140.26,35082.0,124.6504,124.7126,124.6326,124.6593,35082.0
2019-10-30 11:20:00,140.25,140.26,139.98,140.07,60718.0,124.6504,124.6593,124.4104,124.4904,60718.0
2019-10-30 11:25:00,140.07,140.14,139.92,139.97,27347.0,124.4904,124.5526,124.3571,124.4016,27347.0
2019-10-30 11:30:00,139.98,140.1,139.93,140.06,86771.0,124.4104,124.5171,124.366,124.4815,86771.0
2019-10-30 11:35:00,140.06,140.26,140.06,140.2,31547.0,124.4815,124.6593,124.4815,124.606,31547.0
2019-10-30 11:40:00,140.2,140.43,140.16,140.43,50795.0,124.606,124.8104,124.5704,124.8104,50795.0
2019-10-30 11:45:00,140.43,140.59,140.3,140.34,89033.0,124.8104,124.9526,124.6949,124.7304,89033.0
2019-10-30 11:50:00,140.35,140.43,140.3,140.38,15470.0,124.7393,124.8104,124.6949,124.766,15470.0
2019-10-30 11:55:00,140.39,140.54,140.39,140.5,22079.0,124.7748,124.9082,124.7748,124.8726,22079.0
2019-10-30 12:00:00,140.5,140.76,140.5,140.68,18155.0,124.8726,125.1037,124.8726,125.0326,18155.0
2019-10-30 12:05:00,140.7,140.84,140.68,140.74,19161.0,125.0504,125.1748,125.0326,125.0859,19161.0
2019-10-30 12:10:00,140.74,140.81,140.61,140.62,18118.0,125.0859,125.1481,124.9704,124.9793,18118.0
2019-10-30 12:15:00,140.63,140.64,140.42,140.51,35129.0,124.9881,124.997,124.8015,124.8815,35129.0
2019-10-30 12:20:00,140.52,140.6,140.45,140.58,30293.0,124.8904,124.9615,124.8282,124.9437,30293.0
2019-10-30 12:25:00,140.57,140.75,140.56,140.75,15077.0,124.9348,125.0948,124.9259,125.0948,15077.0
2019-10-30 12:30:00,140.77,140.78,140.58,140.58,14942.0,125.1126,125.1215,124.9437,124.9437,14942.0
2019-10-30 12:35:00,140.57,140.62,140.53,140.6,10582.0,124.9348,124.9793,124.8993,124.9615,10582.0
2019-10-30 12:40:00,140.6,140.78,140.6,140.75,14577.0,124.9615,125.1215,124.9615,125.0948,14577.0
2019-10-30 12:45:00,140.76,140.77,140.56,140.59,11109.0,125.1037,125.1126,124.9259,124.9526,11109.0
2019-10-30 12:50:00,140.6,140.69,140.59,140.63,11219.0,124.9615,125.0415,124.9526,124.9881,11219.0
2019-10-30 12:55:00,140.63,140.68,140.54,140.58,30840.0,124.9881,125.0326,124.9082,124.9437,30840.0
2019-10-30 13:00:00,140.57,140.66,140.53,140.61,30192.0,124.9348,125.0148,124.8993,124.9704,30192.0
2019-10-30 13:05:00,140.62,140.64,140.35,140.35,20839.0,124.9793,124.997,124.7393,124.7393,20839.0
2019-10-30 13:10:00,140.35,140.36,140.01,140.16,44531.0,124.7393,124.7482,124.4371,124.5704,44531.0
2019-10-30 13:15:00,140.16,140.28,140.1,140.17,33610.0,124.5704,124.6771,124.5171,124.5793,33610.0
2019-10-30 13:20:00,140.15,140.29,140.15,140.28,28082.0,124.5615,124.686,124.5615,124.6771,28082.0
2019-10-30 13:25:00,140.26,140.31,140.05,140.05,32243.0,124.6593,124.7037,124.4727,124.4727,32243.0
2019-10-30 13:30:00,140.06,140.18,139.95,140.12,29765.0,124.4815,124.5882,124.3838,124.5349,29765.0
2019-10-30 13:35:00,140.12,140.17,139.96,139.99,30144.0,124.5349,124.5793,124.3927,124.4193,30144.0
2019-10-30 13:40:00,139.99,140.11,139.95,140.08,33944.0,124.4193,124.526,124.3838,124.4993,33944.0
2019-10-30 13:45:00,140.09,140.25,140.03,140.12,42523.0,124.5082,124.6504,124.4549,124.5349,42523.0
2019-10-30 13:50:00,140.12,140.21,140.06,140.16,26398.0,124.5349,124.6149,124.4815,124.5704,26398.0
2019-10-30 13:55:00,140.15,140.31,140.08,140.27,27727.0,124.5615,124.7037,124.4993,124.6682,27727.0
2019-10-30 14:00:00,140.14,140.38,139.8,140.25,50882.0,124.5526,124.766,124.2505,124.6504,50882.0
2019-10-30 14:05:00,140.22,140.31,140.15,140.31,27851.0,124.6238,124.7037,124.5615,124.7037,27851.0
2019-10-30 14:10:00,140.29,140.5,140.26,140.44,33993.0,124.686,124.8726,124.6593,124.8193,33993.0
2019-10-30 14:15:00,140.46,140.83,140.46,140.67,33863.0,124.8371,125.1659,124.8371,125.0237,33863.0
2019-10-30 14:20:00,140.69,140.87,140.69,140.85,28087.0,125.0415,125.2015,125.0415,125.1837,28087.0
2019-10-30 14:25:00,140.87,140.87,140.65,140.73,12711.0,125.2015,125.2015,125.0059,125.077,12711.0
2019-10-30 14:30:00,140.76,140.82,140.37,140.43,27795.0,125.1037,125.157,124.7571,124.8104,27795.0
2019-10-30 14:35:00,140.42,140.57,140.3,140.31,31567.0,124.8015,124.9348,124.6949,124.7037,31567.0
2019-10-30 14:40:00,140.36,140.47,140.23,140.4,48822.0,124.7482,124.8459,124.6326,124.7837,48822.0
2019-10-30 14:45:00,140.42,140.44,140.33,140.42,36906.0,124.8015,124.8193,124.7215,124.8015,36906.0
2019-10-30 14:50:00,140.45,140.83,140.44,140.75,43057.0,124.8282,125.1659,124.8193,125.0948,43057.0
2019-10-30 14:55:00,140.79,140.88,140.68,140.72,32405.0,125.1304,125.2103,125.0326,125.0681,32405.0
2019-10-30 15:00:00,140.71,140.78,140.63,140.78,38466.0,125.0592,125.1215,124.9881,125.1215,38466.0
2019-10-30 15:05:00,140.8,140.86,140.72,140.72,26764.0,125.1392,125.1926,125.0681,125.0681,26764.0
2019-10-30 15:10:00,140.72,140.85,140.69,140.73,26319.0,125.0681,125.1837,125.0415,125.077,26319.0
2019-10-30 15:15:00,140.73,140.73,140.54,140.56,20832.0,125.077,125.077,124.9082,124.9259,20832.0
2019-10-30 15:20:00,140.57,140.73,140.51,140.64,30960.0,124.9348,125.077,124.8815,124.997,30960.0
2019-10-30 15:25:00,140.64,140.66,140.45,140.56,34933.0,124.997,125.0148,124.8282,124.9259,34933.0
2019-10-30 15:30:00,140.59,140.6,140.48,140.5,31818.0,124.9526,124.9615,124.8548,124.8726,31818.0
2019-10-30 15:35:00,140.5,140.52,140.33,140.41,52919.0,124.8726,124.8904,124.7215,124.7926,52919.0
2019-10-30 15:40:00,140.41,140.54,140.37,140.48,35422.0,124.7926,124.9082,124.7571,124.8548,35422.0
2019-10-30 15:45:00,140.49,140.49,140.32,140.39,62742.0,124.8637,124.8637,124.7126,124.7748,62742.0
2019-10-30 15:50:00,140.4,140.72,140.4,140.57,77358.0,124.7837,125.0681,124.7837,124.9348,77358.0
2019-10-30 15:55:00,140.55,140.55,140.25,140.35,190787.0,124.917,124.917,124.6504,124.7393,190787.0
2019-10-31 09:30:00,139.37,139.37,138.05,138.79,148439.0,123.8683,123.8683,122.6951,123.3528,148439.0
2019-10-31 09:35:00,138.74,138.81,138.24,138.37,107402.0,123.3084,123.3706,122.864,122.9795,107402.0
2019-10-31 09:40:00,138.34,138.96,138.34,138.59,72840.0,122.9529,123.5039,122.9529,123.1751,72840.0
2019-10-31 09:45:00,138.59,138.82,138.19,138.19,81119.0,123.1751,123.3795,122.8195,122.8195,81119.0
2019-10-31 09:50:00,138.19,138.2,137.62,137.77,97665.0,122.8195,122.8284,122.3129,122.4463,97665.0
2019-10-31 09:55:00,137.78,137.91,137.56,137.65,45905.0,122.4551,122.5707,122.2596,122.3396,45905.0
2019-10-31 10:00:00,137.69,137.7,136.88,136.97,126112.0,122.3752,122.384,121.6552,121.7352,126112.0
2019-10-31 10:05:00,136.91,137.17,136.84,137.08,41536.0,121.6819,121.913,121.6197,121.833,41536.0
2019-10-31 10:10:00,137.07,137.1,136.76,136.93,47737.0,121.8241,121.8508,121.5486,121.6997,47737.0
2019-10-31 10:15:00,136.94,137.13,136.8,137.03,56626.0,121.7086,121.8774,121.5841,121.7886,56626.0
2019-10-31 10:20:00,137.03,137.05,136.44,136.46,56626.0,121.7886,121.8063,121.2642,121.282,56626.0
2019-10-31 10:25:00,136.46,136.8,136.44,136.79,50239.0,121.282,121.5841,121.2642,121.5753,50239.0
2019-10-31 10:30:00,136.81,136.86,136.42,136.5,48828.0,121.593,121.6375,121.2464,121.3175,48828.0
2019-10-31 10:35:00,136.47,136.95,136.39,136.77,36167.0,121.2909,121.7175,121.2198,121.5575,36167.0
2019-10-31 10:40:00,136.77,137.07,136.66,136.97,33635.0,121.5575,121.8241,121.4597,121.7352,33635.0
2019-10-31 10:45:00,136.97,137.36,136.9,137.31,30095.0,121.7352,122.0819,121.673,122.0374,30095.0
2019-10-31 10:50:00,137.33,137.35,137.14,137.18,31691.0,122.0552,122.073,121.8863,121.9219,31691.0
2019-10-31 10:55:00,137.22,137.5,137.07,137.5,48691.0,121.9574,122.2063,121.8241,122.2063,48691.0
2019-10-31 11:00:00,137.45,137.45,137.18,137.18,25222.0,122.1618,122.1618,121.9219,121.9219,25222.0
2019-10-31 11:05:00,137.18,137.46,137.04,137.43,32124.0,121.9219,122.1707,121.7975,122.1441,32124.0
2019-10-31 11:10:00,137.42,137.51,137.22,137.22,14163.0,122.1352,122.2152,121.9574,121.9574,14163.0
2019-10-31 11:15:00,137.25,137.27,136.94,136.96,33447.0,121.9841,122.0019,121.7086,121.7264,33447.0
2019-10-31 11:20:00,136.94,137.05,136.88,137.05,19490.0,121.7086,121.8063,121.6552,121.8063,19490.0
2019-10-31 11:25:00,137.05,137.17,136.9,137.0,24735.0,121.8063,121.913,121.673,121.7619,24735.0
2019-10-31 11:30:00,136.99,137.07,136.62,136.64,24259.0,121.753,121.8241,121.4242,121.4419,24259.0
2019-10-31 11:35:00,136.64,136.84,136.57,136.78,21078.0,121.4419,121.6197,121.3797,121.5664,21078.0
2019-10-31 11:40:00,136.76,137.12,136.74,136.87,14982.0,121.5486,121.8686,121.5308,121.6464,14982.0
2019-10-31 11:45:00,136.81,137.21,136.76,137.15,22107.0,121.593,121.9485,121.5486,121.8952,22107.0
2019-10-31 11:50:00,137.18,137.39,137.18,137.37,15574.0,121.9219,122.1085,121.9219,122.0907,15574.0
2019-10-31 11:55:00,137.38,137.44,137.16,137.16,19825.0,122.0996,122.153,121.9041,121.9041,19825.0
2019-10-31 12:00:00,137.17,137.21,136.83,136.85,27575.0,121.913,121.9485,121.6108,121.6286,27575.0
2019-10-31 12:05:00,136.85,136.9,136.75,136.89,21736.0,121.6286,121.673,121.5397,121.6641,21736.0
2019-10-31 12:10:00,136.9,137.0,136.73,136.97,24078.0,121.673,121.7619,121.5219,121.7352,24078.0
2019-10-31 12:15:00,136.93,136.94,136.77,136.8,18545.0,121.6997,121.7086,121.5575,121.5841,18545.0
2019-10-31 12:20:00,136.77,136.96,136.74,136.76,14370.0,121.5575,121.7264,121.5308,121.5486,14370.0
2019-10-31 12:25:00,136.81,137.18,136.81,137.18,32005.0,121.593,121.9219,121.593,121.9219,32005.0
2019-10-31 12:30:00,137.16,137.37,137.08,137.18,40606.0,121.9041,122.0907,121.833,121.9219,40606.0
2019-10-31 12:35:00,137.16,137.3,137.08,137.1,35143.0,121.9041,122.0285,121.833,121.8508,35143.0
2019-10-31 12:40:00,137.08,137.16,137.03,137.1,59466.0,121.833,121.9041,121.7886,121.8508,59466.0
2019-10-31 12:45:00,137.1,137.1,136.84,136.84,24236.0,121.8508,121.8508,121.6197,121.6197,24236.0
2019-10-31 12:50:00,136.85,136.98,136.82,136.9,16985.0,121.6286,121.7441,121.6019,121.673,16985.0
2019-10-31 12:55:00,136.91,137.05,136.89,136.92,19134.0,121.6819,121.8063,121.6641,121.6908,19134.0
2019-10-31 13:00:00,136.93,137.21,136.86,137.19,25955.0,121.6997,121.9485,121.6375,121.9308,25955.0
2019-10-31 13:05:00,137.21,137.34,137.09,137.31,18720.0,121.9485,122.0641,121.8419,122.0374,18720.0
2019-10-31 13:10:00,137.26,137.36,137.12,137.36,25008.0,121.993,122.0819,121.8686,122.0819,25008.0
2019-10-31 13:15:00,137.34,137.35,137.26,137.35,15166.0,122.0641,122.073,121.993,122.073,15166.0
2019-10-31 13:20:00,137.36,137.41,137.34,137.37,14247.0,122.0819,122.1263,122.0641,122.0907,14247.0
2019-10-31 13:25:00,137.37,137.48,137.36,137.43,8725.0,122.0907,122.1885,122.0819,122.1441,8725.0
2019-10-31 13:30:00,137.42,137.45,137.29,137.34,13569.0,122.1352,122.1618,122.0196,122.0641,13569.0
2019-10-31 13:35:00,137.35,137.43,137.28,137.29,19913.0,122.073,122.1441,122.0108,122.0196,19913.0
2019-10-31 13:40:00,137.27,137.35,137.22,137.27,19799.0,122.0019,122.073,121.9574,122.0019,19799.0
2019-10-31 13:45:00,137.25,137.28,137.02,137.02,19155.0,121.9841,122.0108,121.7797,121.7797,19155.0
2019-10-31 13:50:00,137.03,137.16,137.02,137.12,7111.0,121.7886,121.9041,121.7797,121.8686,7111.0
2019-10-31 13:55:00,137.13,137.17,137.05,137.05,9092.0,121.8774,121.913,121.8063,121.8063,9092.0
2019-10-31 14:00:00,137.05,137.11,136.96,137.11,15021.0,121.8063,121.8597,121.7264,121.8597,15021.0
2019-10-31 14:05:00,137.12,137.38,137.12,137.31,12232.0,121.8686,122.0996,121.8686,122.0374,12232.0
2019-10-31 14:10:00,137.3,137.45,137.29,137.33,11235.0,122.0285,122.1618,122.0196,122.0552,11235.0
2019-10-31 14:15:00,137.33,137.43,137.27,137.38,34402.0,122.0552,122.1441,122.0019,122.0996,34402.0
2019-10-31 14:20:00,137.39,137.39,137.28,137.29,7644.0,122.1085,122.1085,122.0108,122.0196,7644.0
2019-10-31 14:25:00,137.3,137.49,137.27,137.49,12156.0,122.0285,122.1974,122.0019,122.1974,12156.0
2019-10-31 14:30:00,137.46,137.56,137.4,137.41,13696.0,122.1707,122.2596,122.1174,122.1263,13696.0
2019-10-31 14:35:00,137.41,137.45,137.38,137.39,10518.0,122.1263,122.1618,122.0996,122.1085,10518.0
2019-10-31 14:40:00,137.36,137.42,137.27,137.42,31357.0,122.0819,122.1352,122.0019,122.1352,31357.0
2019-10-31 14:45:00,137.4,137.4,137.22,137.24,31083.0,122.1174,122.1174,121.9574,121.9752,31083.0
2019-10-31 14:50:00,137.27,137.3,137.2,137.25,36130.0,122.0019,122.0285,121.9397,121.9841,36130.0
2019-10-31 14:55:00,137.25,137.27,137.2,137.21,26818.0,121.9841,122.0019,121.9397,121.9485,26818.0
2019-10-31 15:00:00,137.21,137.25,137.05,137.12,16241.0,121.9485,121.9841,121.8063,121.8686,16241.0
2019-10-31 15:05:00,137.14,137.31,137.11,137.31,22253.0,121.8863,122.0374,121.8597,122.0374,22253.0
2019-10-31 15:10:00,137.31,137.54,137.31,137.51,17152.0,122.0374,122.2418,122.0374,122.2152,17152.0
2019-10-31 15:15:00,137.52,137.57,137.41,137.41,15703.0,122.2241,122.2685,122.1263,122.1263,15703.0
2019-10-31 15:20:00,137.43,137.46,137.33,137.43,35447.0,122.1441,122.1707,122.0552,122.1441,35447.0
2019-10-31 15:25:00,137.43,137.43,137.32,137.36,23759.0,122.1441,122.1441,122.0463,122.0819,23759.0
2019-10-31 15:30:00,137.37,137.57,137.3,137.48,35688.0,122.0907,122.2685,122.0285,122.1885,35688.0
2019-10-31 15:35:00,137.48,137.5,137.38,137.47,24028.0,122.1885,122.2063,122.0996,122.1796,24028.0
2019-10-31 15:40:00,137.49,137.5,137.35,137.39,33481.0,122.1974,122.2063,122.073,122.1085,33481.0
2019-10-31 15:45:00,137.39,137.42,137.27,137.32,43744.0,122.1085,122.1352,122.0019,122.0463,43744.0
2019-10-31 15:50:00,137.33,137.55,137.25,137.5,77711.0,122.0552,122.2507,121.9841,122.2063,77711.0
2019-10-31 15:55:00,137.49,137.83,137.43,137.81,192242.0,122.1974,122.4996,122.1441,122.4818,192242.0
2019-11-01 09:30:00,139.37,139.94,139.23,139.81,112623.0,123.8683,124.3749,123.7439,124.2594,112623.0
2019-11-01 09:35:00,139.82,139.91,139.54,139.8,30733.0,124.2682,124.3482,124.0194,124.2505,30733.0
2019-11-01 09:40:00,139.81,139.92,139.46,139.82,47861.0,124.2594,124.3571,123.9483,124.2682,47861.0
2019-11-01 09:45:00,139.85,139.86,139.65,139.81,23598.0,124.2949,124.3038,124.1172,124.2594,23598.0
2019-11-01 09:50:00,139.82,139.85,139.61,139.75,39774.0,124.2682,124.2949,124.0816,124.206,39774.0
2019-11-01 09:55:00,139.71,139.99,139.7,139.93,31193.0,124.1705,124.4193,124.1616,124.366,31193.0
2019-11-01 10:00:00,139.85,140.71,139.69,140.6,100414.0,124.2949,125.0592,124.1527,124.9615,100414.0
2019-11-01 10:05:00,140.63,140.79,140.53,140.73,95070.0,124.9881,125.1304,124.8993,125.077,95070.0
2019-11-01 10:10:00,140.74,141.4,140.72,141.16,92280.0,125.0859,125.6725,125.0681,125.4592,92280.0
2019-11-01 10:15:00,141.2,141.29,140.98,141.01,60616.0,125.4947,125.5747,125.2992,125.3259,60616.0
2019-11-01 10:20:00,141.06,141.14,140.75,140.83,52633.0,125.3703,125.4414,125.0948,125.1659,52633.0
2019-11-01 10:25:00,140.85,140.98,140.67,140.93,51735.0,125.1837,125.2992,125.0237,125.2548,51735.0
2019-11-01 10:30:00,140.92,141.16,140.82,141.13,41523.0,125.2459,125.4592,125.157,125.4325,41523.0
2019-11-01 10:35:00,141.11,141.18,141.05,141.13,34549.0,125.4148,125.477,125.3614,125.4325,34549.0
2019-11-01 10:40:00,141.12,141.42,141.12,141.38,66218.0,125.4236,125.6903,125.4236,125.6547,66218.0
2019-11-01 10:45:00,141.39,141.39,141.28,141.37,27586.0,125.6636,125.6636,125.5659,125.6458,27586.0
2019-11-01 10:50:00,141.36,141.43,141.12,141.42,54301.0,125.637,125.6992,125.4236,125.6903,54301.0
2019-11-01 10:55:00,141.45,141.78,141.41,141.78,92497.0,125.7169,126.0102,125.6814,126.0102,92497.0
2019-11-01 11:00:00,141.78,141.85,141.66,141.7,65127.0,126.0102,126.0725,125.9036,125.9391,65127.0
2019-11-01 11:05:00,141.71,141.89,141.64,141.88,54654.0,125.948,126.108,125.8858,126.0991,54654.0
2019-11-01 11:10:00,141.88,142.11,141.84,141.99,138783.0,126.0991,126.3035,126.0636,126.1969,138783.0
2019-11-01 11:15:00,142.01,142.39,141.98,142.38,55410.0,126.2147,126.5524,126.188,126.5435,55410.0
2019-11-01 11:20:00,142.36,142.58,142.2,142.52,82910.0,126.5257,126.7213,126.3835,126.6679,82910.0
2019-11-01 11:25:00,142.5,142.55,142.21,142.33,54800.0,126.6502,126.6946,126.3924,126.4991,54800.0
2019-11-01 11:30:00,142.33,142.47,142.31,142.4,42044.0,126.4991,126.6235,126.4813,126.5613,42044.0
2019-11-01 11:35:00,142.41,142.49,142.36,142.43,50171.0,126.5702,126.6413,126.5257,126.5879,50171.0
2019-11-01 11:40:00,142.44,142.58,142.42,142.57,32559.0,126.5968,126.7213,126.5791,126.7124,32559.0
2019-11-01 11:45:00,142.58,142.72,142.57,142.7,33603.0,126.7213,126.8457,126.7124,126.8279,33603.0
2019-11-01 11:50:00,142.71,142.81,142.64,142.7,44472.0,126.8368,126.9257,126.7746,126.8279,44472.0
2019-11-01 11:55:00,142.72,142.84,142.0,142.67,126973.0,126.8457,126.9523,126.2058,126.8012,126973.0
2019-11-01 12:00:00,142.67,142.68,142.55,142.62,43261.0,126.8012,126.8101,126.6946,126.7568,43261.0
2019-11-01 12:05:00,142.61,142.66,142.45,142.52,36370.0,126.7479,126.7924,126.6057,126.6679,36370.0
2019-11-01 12:10:00,142.53,142.57,142.3,142.4,51198.0,126.6768,126.7124,126.4724,126.5613,51198.0
2019-11-01 12:15:00,142.39,142.39,142.08,142.12,38941.0,126.5524,126.5524,126.2769,126.3124,38941.0
2019-11-01 12:20:00,142.1,142.32,142.1,142.31,43765.0,126.2946,126.4902,126.2946,126.4813,43765.0
2019-11-01 12:25:00,142.28,142.45,142.27,142.4,20789.0,126.4546,126.6057,126.4457,126.5613,20789.0
2019-11-01 12:30:00,142.42,142.59,142.33,142.59,33270.0,126.5791,126.7301,126.4991,126.7301,33270.0
2019-11-01 12:35:00,142.59,142.73,142.59,142.67,33953.0,126.7301,126.8546,126.7301,126.8012,33953.0
2019-11-01 12:40:00,142.68,142.83,142.63,142.77,50349.0,126.8101,126.9434,126.7657,126.8901,50349.0
2019-11-01 12:45:00,142.77,142.86,142.7,142.78,74696.0,126.8901,126.9701,126.8279,126.899,74696.0
2019-11-01 12:50:00,142.76,142.78,142.67,142.69,36051.0,126.8812,126.899,126.8012,126.819,36051.0
2019-11-01 12:55:00,142.7,142.75,142.67,142.68,19602.0,126.8279,126.8723,126.8012,126.8101,19602.0
2019-11-01 13:00:00,142.67,142.72,142.63,142.71,30648.0,126.8012,126.8457,126.7657,126.8368,30648.0
2019-11-01 13:05:00,142.74,142.82,142.67,142.8,25918.0,126.8635,126.9346,126.8012,126.9168,25918.0
2019-11-01 13:10:00,142.8,142.93,142.78,142.93,39607.0,126.9168,127.0323,126.899,127.0323,39607.0
2019-11-01 13:15:00,142.91,143.22,142.91,143.21,156223.0,127.0146,127.2901,127.0146,127.2812,156223.0
2019-11-01 13:20:00,143.2,143.3,143.2,143.23,63361.0,127.2723,127.3612,127.2723,127.299,63361.0
2019-11-01 13:25:00,143.22,143.23,143.07,143.13,38267.0,127.2901,127.299,127.1568,127.2101,38267.0
2019-11-01 13:30:00,143.13,143.14,143.08,143.09,39096.0,127.2101,127.219,127.1656,127.1745,39096.0
2019-11-01 13:35:00,143.1,143.11,142.92,143.01,32063.0,127.1834,127.1923,127.0234,127.1034,32063.0
2019-11-01 13:40:00,143.01,143.04,142.91,142.99,42447.0,127.1034,127.1301,127.0146,127.0857,42447.0
2019-11-01 13:45:00,142.98,143.12,142.97,143.06,23383.0,127.0768,127.2012,127.0679,127.1479,23383.0
2019-11-01 13:50:00,143.06,143.11,143.05,143.08,43467.0,127.1479,127.1923,127.139,127.1656,43467.0
2019-11-01 13:55:00,143.09,143.11,142.9,142.97,18538.0,127.1745,127.1923,127.0057,127.0679,18538.0
2019-11-01 14:00:00,142.97,142.98,142.72,142.78,30815.0,127.0679,127.0768,126.8457,126.899,30815.0
2019-11-01 14:05:00,142.77,142.78,142.63,142.67,29512.0,126.8901,126.899,126.7657,126.8012,29512.0
2019-11-01 14:10:00,142.67,142.86,142.67,142.8,22188.0,126.8012,126.9701,126.8012,126.9168,22188.0
2019-11-01 14:15:00,142.81,142.94,142.8,142.91,20097.0,126.9257,127.0412,126.9168,127.0146,20097.0
2019-11-01 14:20:00,142.91,142.99,142.73,142.79,22787.0,127.0146,127.0857,126.8546,126.9079,22787.0
2019-11-01 14:25:00,142.81,142.92,142.81,142.84,19338.0,126.9257,127.0234,126.9257,126.9523,19338.0
2019-11-01 14:30:00,142.82,142.89,142.79,142.84,18473.0,126.9346,126.9968,126.9079,126.9523,18473.0
2019-11-01 14:35:00,142.84,142.85,142.64,142.65,25465.0,126.9523,126.9612,126.7746,126.7835,25465.0
2019-11-01 14:40:00,142.65,142.68,142.52,142.68,38323.0,126.7835,126.8101,126.6679,126.8101,38323.0
2019-11-01 14:45:00,142.67,142.96,142.66,142.89,36125.0,126.8012,127.059,126.7924,126.9968,36125.0
2019-11-01 14:50:00,142.89,142.98,142.87,142.96,36604.0,126.9968,127.0768,126.979,127.059,36604.0
2019-11-01 14:55:00,142.96,143.24,142.95,143.16,65128.0,127.059,127.3078,127.0501,127.2367,65128.0
2019-11-01 15:00:00,143.15,143.22,143.09,143.18,36121.0,127.2279,127.2901,127.1745,127.2545,36121.0
2019-11-01 15:05:00,143.17,143.28,143.15,143.27,51784.0,127.2456,127.3434,127.2279,127.3345,51784.0
2019-11-01 15:10:00,143.28,143.48,143.26,143.48,66058.0,127.3434,127.5212,127.3256,127.5212,66058.0
2019-11-01 15:15:00,143.48,143.55,143.4,143.45,61901.0,127.5212,127.5834,127.45,127.4945,61901.0
2019-11-01 15:20:00,143.45,143.45,143.32,143.32,41878.0,127.4945,127.4945,127.3789,127.3789,41878.0
2019-11-01 15:25:00,143.3,143.52,143.27,143.52,45194.0,127.3612,127.5567,127.3345,127.5567,45194.0
2019-11-01 15:30:00,143.52,143.75,143.47,143.72,70501.0,127.5567,127.7611,127.5123,127.7345,70501.0
2019-11-01 15:35:00,143.72,143.87,143.69,143.8,103173.0,127.7345,127.8678,127.7078,127.8056,103173.0
2019-11-01 15:40:00,143.81,143.91,143.78,143.9,83564.0,127.8144,127.9033,127.7878,127.8944,83564.0
2019-11-01 15:45:00,143.91,144.0,143.88,143.99,141256.0,127.9033,127.9833,127.8767,127.9744,141256.0
2019-11-01 15:50:00,143.99,144.35,143.92,144.34,231822.0,127.9744,128.2944,127.9122,128.2855,231822.0
2019-11-01 15:55:00,144.35,144.61,144.32,144.47,366393.0,128.2944,128.5255,128.2677,128.401,366393.0
2019-11-04 09:30:00,145.35,146.26,145.02,145.56,362794.0,129.1832,129.9919,128.8899,129.3698,362794.0
2019-11-04 09:35:00,145.55,146.17,145.13,145.6,103112.0,129.3609,129.912,128.9876,129.4053,103112.0
2019-11-04 09:40:00,145.62,146.45,145.57,146.35,70338.0,129.4231,130.1608,129.3787,130.0719,70338.0
2019-11-04 09:45:00,146.34,146.37,145.84,146.04,60793.0,130.063,130.0897,129.6187,129.7964,60793.0
2019-11-04 09:50:00,146.03,146.16,145.84,146.04,73880.0,129.7875,129.9031,129.6187,129.7964,73880.0
2019-11-04 09:55:00,146.08,146.38,146.01,146.28,72461.0,129.832,130.0986,129.7697,130.0097,72461.0
2019-11-04 10:00:00,146.25,146.34,146.03,146.16,83846.0,129.9831,130.063,129.7875,129.9031,83846.0
2019-11-04 10:05:00,146.15,146.33,145.98,146.04,109206.0,129.8942,130.0542,129.7431,129.7964,109206.0
2019-11-04 10:10:00,146.07,146.13,145.79,145.93,86955.0,129.8231,129.8764,129.5742,129.6986,86955.0
2019-11-04 10:15:00,145.93,146.13,145.77,145.8,124775.0,129.6986,129.8764,129.5564,129.5831,124775.0
2019-11-04 10:20:00,145.78,146.07,145.77,145.8,50798.0,129.5653,129.8231,129.5564,129.5831,50798.0
2019-11-04 10:25:00,145.79,146.1,145.78,146.02,43902.0,129.5742,129.8497,129.5653,129.7786,43902.0
2019-11-04 10:30:00,146.02,146.33,145.97,146.2,39073.0,129.7786,130.0542,129.7342,129.9386,39073.0
2019-11-04 10:35:00,146.2,146.21,145.97,146.06,38751.0,129.9386,129.9475,129.7342,129.8142,38751.0
2019-11-04 10:40:00,146.06,146.17,146.01,146.11,32415.0,129.8142,129.912,129.7697,129.8586,32415.0
2019-11-04 10:45:00,146.13,146.13,145.72,146.06,78763.0,129.8764,129.8764,129.512,129.8142,78763.0
2019-11-04 10:50:00,146.05,146.16,145.98,146.07,38670.0,129.8053,129.9031,129.7431,129.8231,38670.0
2019-11-04 10:55:00,146.09,146.23,146.02,146.21,33294.0,129.8408,129.9653,129.7786,129.9475,33294.0
2019-11-04 11:00:00,146.21,146.53,146.15,146.43,56268.0,129.9475,130.2319,129.8942,130.143,56268.0
2019-11-04 11:05:00,146.42,146.45,145.97,146.01,41244.0,130.1341,130.1608,129.7342,129.7697,41244.0
2019-11-04 11:10:00,146.02,146.11,145.93,145.97,30039.0,129.7786,129.8586,129.6986,129.7342,30039.0
2019-11-04 11:15:00,145.95,146.12,145.82,145.88,57141.0,129.7164,129.8675,129.6009,129.6542,57141.0
2019-11-04 11:20:00,145.87,145.87,145.6,145.63,38475.0,129.6453,129.6453,129.4053,129.432,38475.0
2019-11-04 11:25:00,145.65,145.74,145.57,145.68,30120.0,129.4498,129.5298,129.3787,129.4765,30120.0
2019-11-04 11:30:00,145.72,145.9,145.62,145.9,32105.0,129.512,129.672,129.4231,129.672,32105.0
2019-11-04 11:35:00,145.91,146.14,145.82,146.1,31358.0,129.6809,129.8853,129.6009,129.8497,31358.0
2019-11-04 11:40:00,146.1,146.15,146.04,146.09,34272.0,129.8497,129.8942,129.7964,129.8408,34272.0
2019-11-04 11:45:00,146.08,146.09,145.93,145.99,20706.0,129.832,129.8408,129.6986,129.752,20706.0
2019-11-04 11:50:00,145.98,146.05,145.9,146.04,56400.0,129.7431,129.8053,129.672,129.7964,56400.0
2019-11-04 11:55:00,146.04,146.04,145.66,145.68,59555.0,129.7964,129.7964,129.4587,129.4765,59555.0
2019-11-04 12:00:00,145.69,145.82,145.61,145.63,43316.0,129.4853,129.6009,129.4142,129.432,43316.0
2019-11-04 12:05:00,145.63,145.79,145.63,145.73,40451.0,129.432,129.5742,129.432,129.5209,40451.0
2019-11-04 12:10:00,145.75,145.82,145.5,145.68,65847.0,129.5387,129.6009,129.3165,129.4765,65847.0
2019-11-04 12:15:00,145.67,145.78,145.65,145.77,29443.0,129.4676,129.5653,129.4498,129.5564,29443.0
2019-11-04 12:20:00,145.83,145.84,145.71,145.72,28453.0,129.6098,129.6187,129.5031,129.512,28453.0
2019-11-04 12:25:00,145.71,145.76,145.55,145.56,51230.0,129.5031,129.5476,129.3609,129.3698,51230.0
2019-11-04 12:30:00,145.55,145.75,145.52,145.74,23956.0,129.3609,129.5387,129.3342,129.5298,23956.0
2019-11-04 12:35:00,145.75,145.86,145.72,145.86,43126.0,129.5387,129.6364,129.512,129.6364,43126.0
2019-11-04 12:40:00,145.85,146.01,145.69,145.99,31518.0,129.6275,129.7697,129.4853,129.752,31518.0
2019-11-04 12:45:00,145.99,146.03,145.92,146.01,21008.0,129.752,129.7875,129.6898,129.7697,21008.0
2019-11-04 12:50:00,146.03,146.15,146.01,146.13,17997.0,129.7875,129.8942,129.7697,129.8764,17997.0
2019-11-04 12:55:00,146.15,146.24,146.14,146.2,30133.0,129.8942,129.9742,129.8853,129.9386,30133.0
2019-11-04 13:00:00,146.2,146.23,146.16,146.2,21377.0,129.9386,129.9653,129.9031,129.9386,21377.0
2019-11-04 13:05:00,146.19,146.23,146.09,146.22,27382.0,129.9297,129.9653,129.8408,129.9564,27382.0
2019-11-04 13:10:00,146.22,146.29,146.18,146.2,20524.0,129.9564,130.0186,129.9208,129.9386,20524.0
2019-11-04 13:15:00,146.19,146.31,146.18,146.29,17466.0,129.9297,130.0364,129.9208,130.0186,17466.0
2019-11-04 13:20:00,146.31,146.36,146.22,146.28,29934.0,130.0364,130.0808,129.9564,130.0097,29934.0
2019-11-04 13:25:00,146.28,146.44,146.28,146.43,16381.0,130.0097,130.1519,130.0097,130.143,16381.0
2019-11-04 13:30:00,146.42,146.46,146.41,146.45,16258.0,130.1341,130.1697,130.1253,130.1608,16258.0
2019-11-04 13:35:00,146.46,146.53,146.44,146.51,22851.0,130.1697,130.2319,130.1519,130.2141,22851.0
2019-11-04 13:40:00,146.51,146.6,146.41,146.6,29055.0,130.2141,130.2941,130.1253,130.2941,29055.0
2019-11-04 13:45:00,146.6,146.75,146.57,146.73,22132.0,130.2941,130.4274,130.2675,130.4097,22132.0
2019-11-04 13:50:00,146.74,146.9,146.74,146.9,40209.0,130.4186,130.5608,130.4186,130.5608,40209.0
2019-11-04 13:55:00,146.9,147.0,146.87,146.88,65239.0,130.5608,130.6496,130.5341,130.543,65239.0
2019-11-04 14:00:00,146.91,146.99,146.76,146.78,49981.0,130.5696,130.6407,130.4363,130.4541,49981.0
2019-11-04 14:05:00,146.76,146.79,146.56,146.58,26917.0,130.4363,130.463,130.2586,130.2763,26917.0
2019-11-04 14:10:00,146.59,146.69,146.57,146.63,23799.0,130.2852,130.3741,130.2675,130.3208,23799.0
2019-11-04 14:15:00,146.63,146.78,146.54,146.54,30511.0,130.3208,130.4541,130.2408,130.2408,30511.0
2019-11-04 14:20:00,146.52,146.64,146.52,146.64,36747.0,130.223,130.3297,130.223,130.3297,36747.0
2019-11-04 14:25:00,146.64,146.74,146.63,146.7,29564.0,130.3297,130.4186,130.3208,130.383,29564.0
2019-11-04 14:30:00,146.69,146.74,146.56,146.63,19633.0,130.3741,130.4186,130.2586,130.3208,19633.0
2019-11-04 14:35:00,146.65,146.73,146.63,146.67,23412.0,130.3386,130.4097,130.3208,130.3563,23412.0
2019-11-04 14:40:00,146.68,146.72,146.6,146.63,15570.0,130.3652,130.4008,130.2941,130.3208,15570.0
2019-11-04 14:45:00,146.64,146.67,146.56,146.56,12961.0,130.3297,130.3563,130.2586,130.2586,12961.0
2019-11-04 14:50:00,146.58,146.63,146.36,146.38,24392.0,130.2763,130.3208,130.0808,130.0986,24392.0
2019-11-04 14:55:00,146.4,146.47,146.31,146.47,33414.0,130.1164,130.1786,130.0364,130.1786,33414.0
2019-11-04 15:00:00,146.48,146.49,146.28,146.28,28495.0,130.1875,130.1964,130.0097,130.0097,28495.0
2019-11-04 15:05:00,146.27,146.33,146.21,146.29,26365.0,130.0008,130.0542,129.9475,130.0186,26365.0
2019-11-04 15:10:00,146.29,146.37,146.23,146.24,39012.0,130.0186,130.0897,129.9653,129.9742,39012.0
2019-11-04 15:15:00,146.23,146.35,146.19,146.32,21867.0,129.9653,130.0719,129.9297,130.0453,21867.0
2019-11-04 15:20:00,146.33,146.38,146.28,146.38,32483.0,130.0542,130.0986,130.0097,130.0986,32483.0
2019-11-04 15:25:00,146.38,146.47,146.29,146.36,29889.0,130.0986,130.1786,130.0186,130.0808,29889.0
2019-11-04 15:30:00,146.37,146.59,146.31,146.49,49958.0,130.0897,130.2852,130.0364,130.1964,49958.0
2019-11-04 15:35:00,146.5,146.58,146.43,146.44,39021.0,130.2052,130.2763,130.143,130.1519,39021.0
2019-11-04 15:40:00,146.42,146.53,146.42,146.5,52855.0,130.1341,130.2319,130.1341,130.2052,52855.0
2019-11-04 15:45:00,146.5,146.74,146.49,146.66,72207.0,130.2052,130.4186,130.1964,130.3474,72207.0
2019-11-04 15:50:00,146.66,146.84,146.6,146.7,79059.0,130.3474,130.5074,130.2941,130.383,79059.0
2019-11-04 15:55:00,146.71,146.92,146.57,146.92,195082.0,130.3919,130.5785,130.2675,130.5785,195082.0
2019-11-05 09:30:00,146.86,147.28,146.74,147.05,155785.0,130.5252,130.8985,130.4186,130.6941,155785.0
2019-11-05 09:35:00,146.96,147.31,146.76,147.06,71361.0,130.6141,130.9252,130.4363,130.703,71361.0
2019-11-05 09:40:00,147.02,147.7,147.02,147.56,40750.0,130.6674,131.2718,130.6674,131.1473,40750.0
2019-11-05 09:45:00,147.53,147.69,147.41,147.59,32917.0,131.1207,131.2629,131.014,131.174,32917.0
2019-11-05 09:50:00,147.57,147.79,147.23,147.45,34658.0,131.1562,131.3518,130.854,131.0496,34658.0
2019-11-05 09:55:00,147.43,147.64,147.2,147.26,23969.0,131.0318,131.2184,130.8274,130.8807,23969.0
2019-11-05 10:00:00,147.31,148.0,147.29,147.37,119049.0,130.9252,131.5384,130.9074,130.9785,119049.0
2019-11-05 10:05:00,147.34,147.48,147.1,147.24,37738.0,130.9518,131.0762,130.7385,130.8629,37738.0
2019-11-05 10:10:00,147.2,147.44,147.05,147.39,21326.0,130.8274,131.0407,130.6941,130.9963,21326.0
2019-11-05 10:15:00,147.41,147.45,147.31,147.32,25805.0,131.014,131.0496,130.9252,130.934,25805.0
2019-11-05 10:20:00,147.31,147.32,146.74,146.82,52780.0,130.9252,130.934,130.4186,130.4897,52780.0
2019-11-05 10:25:00,146.8,146.91,146.56,146.71,57224.0,130.4719,130.5696,130.2586,130.3919,57224.0
2019-11-05 10:30:00,146.75,146.79,146.58,146.6,29385.0,130.4274,130.463,130.2763,130.2941,29385.0
2019-11-05 10:35:00,146.57,146.69,146.39,146.44,33162.0,130.2675,130.3741,130.1075,130.1519,33162.0
2019-11-05 10:40:00,146.42,146.64,146.42,146.48,27242.0,130.1341,130.3297,130.1341,130.1875,27242.0
2019-11-05 10:45:00,146.49,146.56,146.3,146.4,29952.0,130.1964,130.2586,130.0275,130.1164,29952.0
2019-11-05 10:50:00,146.41,146.68,146.37,146.68,37717.0,130.1253,130.3652,130.0897,130.3652,37717.0
2019-11-05 10:55:00,146.68,146.87,146.68,146.72,43960.0,130.3652,130.5341,130.3652,130.4008,43960.0
2019-11-05 11:00:00,146.71,147.12,146.71,147.05,32083.0,130.3919,130.7563,130.3919,130.6941,32083.0
2019-11-05 11:05:00,147.03,147.18,146.86,146.87,24064.0,130.6763,130.8096,130.5252,130.5341,24064.0
2019-11-05 11:10:00,146.88,146.98,146.77,146.78,14132.0,130.543,130.6319,130.4452,130.4541,14132.0
2019-11-05 11:15:00,146.81,147.0,146.73,146.75,26119.0,130.4808,130.6496,130.4097,130.4274,26119.0
2019-11-05 11:20:00,146.74,146.82,146.5,146.57,20718.0,130.4186,130.4897,130.2052,130.2675,20718.0
2019-11-05 11:25:00,146.57,146.69,146.44,146.52,18466.0,130.2675,130.3741,130.1519,130.223,18466.0
2019-11-05 11:30:00,146.53,146.59,146.37,146.37,101345.0,130.2319,130.2852,130.0897,130.0897,101345.0
2019-11-05 11:35:00,146.37,146.41,145.96,146.0,59121.0,130.0897,130.1253,129.7253,129.7609,59121.0
2019-11-05 11:40:00,145.97,146.08,145.97,146.01,20825.0,129.7342,129.832,129.7342,129.7697,20825.0
2019-11-05 11:45:00,146.02,146.24,146.01,146.24,20717.0,129.7786,129.9742,129.7697,129.9742,20717.0
2019-11-05 11:50:00,146.25,146.25,146.06,146.07,13455.0,129.9831,129.9831,129.8142,129.8231,13455.0
2019-11-05 11:55:00,146.06,146.26,146.03,146.19,26033.0,129.8142,129.9919,129.7875,129.9297,26033.0
2019-11-05 12:00:00,146.14,146.29,146.12,146.13,17359.0,129.8853,130.0186,129.8675,129.8764,17359.0
2019-11-05 12:05:00,146.14,146.17,145.97,145.98,13611.0,129.8853,129.912,129.7342,129.7431,13611.0
2019-11-05 12:10:00,145.98,146.03,145.9,145.9,33800.0,129.7431,129.7875,129.672,129.672,33800.0
2019-11-05 12:15:00,145.91,146.19,145.9,146.08,17024.0,129.6809,129.9297,129.672,129.832,17024.0
2019-11-05 12:20:00,146.1,146.11,145.87,145.88,21325.0,129.8497,129.8586,129.6453,129.6542,21325.0
2019-11-05 12:25:00,145.89,145.9,145.66,145.73,60313.0,129.6631,129.672,129.4587,129.5209,60313.0
2019-11-05 12:30:00,145.73,145.93,145.73,145.8,35225.0,129.5209,129.6986,129.5209,129.5831,35225.0
2019-11-05 12:35:00,145.82,145.86,145.75,145.86,20924.0,129.6009,129.6364,129.5387,129.6364,20924.0
2019-11-05 12:40:00,145.86,145.97,145.86,145.97,12468.0,129.6364,129.7342,129.6364,129.7342,12468.0
2019-11-05 12:45:00,145.97,146.01,145.91,145.96,18462.0,129.7342,129.7697,129.6809,129.7253,18462.0
2019-11-05 12:50:00,145.96,146.16,145.95,146.16,12108.0,129.7253,129.9031,129.7164,129.9031,12108.0
2019-11-05 12:55:00,146.16,146.28,146.14,146.19,20814.0,129.9031,130.0097,129.8853,129.9297,20814.0
2019-11-05 13:00:00,146.17,146.23,146.06,146.19,26842.0,129.912,129.9653,129.8142,129.9297,26842.0
2019-11-05 13:05:00,146.19,146.29,146.19,146.28,12913.0,129.9297,130.0186,129.9297,130.0097,12913.0
2019-11-05 13:10:00,146.29,146.42,146.23,146.37,21599.0,130.0186,130.1341,129.9653,130.0897,21599.0
2019-11-05 13:15:00,146.39,146.45,146.3,146.38,10797.0,130.1075,130.1608,130.0275,130.0986,10797.0
2019-11-05 13:20:00,146.36,146.4,146.19,146.23,16100.0,130.0808,130.1164,129.9297,129.9653,16100.0
2019-11-05 13:25:00,146.27,146.34,146.22,146.25,17399.0,130.0008,130.063,129.9564,129.9831,17399.0
2019-11-05 13:30:00,146.25,146.59,146.23,146.57,19490.0,129.9831,130.2852,129.9653,130.2675,19490.0
2019-11-05 13:35:00,146.59,146.7,146.55,146.63,17178.0,130.2852,130.383,130.2497,130.3208,17178.0
2019-11-05 13:40:00,146.63,146.63,146.5,146.52,13500.0,130.3208,130.3208,130.2052,130.223,13500.0
2019-11-05 13:45:00,146.52,146.58,146.35,146.37,17950.0,130.223,130.2763,130.0719,130.0897,17950.0
2019-11-05 13:50:00,146.4,146.41,146.31,146.31,10204.0,130.1164,130.1253,130.0364,130.0364,10204.0
2019-11-05 13:55:00,146.29,146.42,146.29,146.37,15122.0,130.0186,130.1341,130.0186,130.0897,15122.0
2019-11-05 14:00:00,146.39,146.39,146.25,146.3,27760.0,130.1075,130.1075,129.9831,130.0275,27760.0
2019-11-05 14:05:00,146.31,146.46,146.3,146.38,10743.0,130.0364,130.1697,130.0275,130.0986,10743.0
2019-11-05 14:10:00,146.36,146.45,146.35,146.4,10719.0,130.0808,130.1608,130.0719,130.1164,10719.0
2019-11-05 14:15:00,146.4,146.62,146.4,146.56,22637.0,130.1164,130.3119,130.1164,130.2586,22637.0
2019-11-05 14:20:00,146.56,146.59,146.49,146.51,17124.0,130.2586,130.2852,130.1964,130.2141,17124.0
2019-11-05 14:25:00,146.5,146.57,146.46,146.54,15666.0,130.2052,130.2675,130.1697,130.2408,15666.0
2019-11-05 14:30:00,146.56,146.62,146.54,146.57,12016.0,130.2586,130.3119,130.2408,130.2675,12016.0
2019-11-05 14:35:00,146.58,146.59,146.49,146.5,20797.0,130.2763,130.2852,130.1964,130.2052,20797.0
2019-11-05 14:40:00,146.49,146.5,146.41,146.47,8815.0,130.1964,130.2052,130.1253,130.1786,8815.0
2019-11-05 14:45:00,146.46,146.58,146.46,146.5,18116.0,130.1697,130.2763,130.1697,130.2052,18116.0
2019-11-05 14:50:00,146.5,146.55,146.4,146.52,13318.0,130.2052,130.2497,130.1164,130.223,13318.0
2019-11-05 14:55:00,146.54,146.54,146.42,146.44,14055.0,130.2408,130.2408,130.1341,130.1519,14055.0
2019-11-05 15:00:00,146.43,146.43,146.35,146.42,15374.0,130.143,130.143,130.0719,130.1341,15374.0
2019-11-05 15:05:00,146.41,146.49,146.29,146.42,21194.0,130.1253,130.1964,130.0186,130.1341,21194.0
2019-11-05 15:10:00,146.43,146.46,146.35,146.35,16929.0,130.143,130.1697,130.0719,130.0719,16929.0
2019-11-05 15:15:00,146.34,146.35,146.1,146.12,20025.0,130.063,130.0719,129.8497,129.8675,20025.0
2019-11-05 15:20:00,146.1,146.15,146.05,146.15,23105.0,129.8497,129.8942,129.8053,129.8942,23105.0
2019-11-05 15:25:00,146.14,146.22,146.1,146.1,27068.0,129.8853,129.9564,129.8497,129.8497,27068.0
2019-11-05 15:30:00,146.12,146.33,146.11,146.33,42650.0,129.8675,130.0542,129.8586,130.0542,42650.0
2019-11-05 15:35:00,146.32,146.47,146.32,146.4,33186.0,130.0453,130.1786,130.0453,130.1164,33186.0
2019-11-05 15:40:00,146.4,146.55,146.37,146.53,25232.0,130.1164,130.2497,130.0897,130.2319,25232.0
2019-11-05 15:45:00,146.52,146.55,146.23,146.27,36006.0,130.223,130.2497,129.9653,130.0008,36006.0
2019-11-05 15:50:00,146.28,146.38,146.21,146.33,64336.0,130.0097,130.0986,129.9475,130.0542,64336.0
2019-11-05 15:55:00,146.33,146.48,146.13,146.37,211356.0,130.0542,130.1875,129.8764,130.0897,211356.0
2019-11-06 09:30:00,146.47,146.47,145.09,145.22,142060.0,130.1786,130.1786,128.9521,129.0676,142060.0
2019-11-06 09:35:00,145.19,145.56,144.66,145.44,111046.0,129.041,129.3698,128.5699,129.2631,111046.0
2019-11-06 09:40:00,145.47,146.47,145.41,146.25,47265.0,129.2898,130.1786,129.2365,129.9831,47265.0
2019-11-06 09:45:00,146.32,146.37,145.64,145.74,15702.0,130.0453,130.0897,129.4409,129.5298,15702.0
2019-11-06 09:50:00,145.78,146.04,145.59,145.81,21045.0,129.5653,129.7964,129.3965,129.592,21045.0
2019-11-06 09:55:00,145.8,146.27,145.8,146.19,37263.0,129.5831,130.0008,129.5831,129.9297,37263.0
2019-11-06 10:00:00,146.18,146.25,145.82,145.89,30286.0,129.9208,129.9831,129.6009,129.6631,30286.0
2019-11-06 10:05:00,145.87,146.16,145.86,145.96,16097.0,129.6453,129.9031,129.6364,129.7253,16097.0
2019-11-06 10:10:00,145.93,146.27,145.9,146.26,32546.0,129.6986,130.0008,129.672,129.9919,32546.0
2019-11-06 10:15:00,146.25,146.26,145.91,145.91,26268.0,129.9831,129.9919,129.6809,129.6809,26268.0
2019-11-06 10:20:00,145.93,146.02,145.76,145.95,24187.0,129.6986,129.7786,129.5476,129.7164,24187.0
2019-11-06 10:25:00,145.95,145.97,145.4,145.48,25468.0,129.7164,129.7342,129.2276,129.2987,25468.0
2019-11-06 10:30:00,145.45,145.45,144.95,145.33,59600.0,129.272,129.272,128.8276,129.1654,59600.0
2019-11-06 10:35:00,145.36,145.6,145.25,145.59,18274.0,129.192,129.4053,129.0943,129.3965,18274.0
2019-11-06 10:40:00,145.53,145.76,145.42,145.63,20856.0,129.3431,129.5476,129.2454,129.432,20856.0
2019-11-06 10:45:00,145.62,145.74,145.55,145.61,12077.0,129.4231,129.5298,129.3609,129.4142,12077.0
2019-11-06 10:50:00,145.61,145.7,145.51,145.57,15330.0,129.4142,129.4942,129.3254,129.3787,15330.0
2019-11-06 10:55:00,145.57,145.72,145.51,145.65,16669.0,129.3787,129.512,129.3254,129.4498,16669.0
2019-11-06 11:00:00,145.67,145.9,145.67,145.73,18404.0,129.4676,129.672,129.4676,129.5209,18404.0
2019-11-06 11:05:00,145.73,145.79,145.63,145.73,21893.0,129.5209,129.5742,129.432,129.5209,21893.0
2019-11-06 11:10:00,145.7,145.88,145.63,145.65,28916.0,129.4942,129.6542,129.432,129.4498,28916.0
2019-11-06 11:15:00,145.66,145.89,145.59,145.84,24603.0,129.4587,129.6631,129.3965,129.6187,24603.0
2019-11-06 11:20:00,145.86,146.04,145.8,146.04,20553.0,129.6364,129.7964,129.5831,129.7964,20553.0
2019-11-06 11:25:00,146.02,146.05,145.92,145.98,14226.0,129.7786,129.8053,129.6898,129.7431,14226.0
2019-11-06 11:30:00,145.97,146.25,145.94,146.23,15926.0,129.7342,129.9831,129.7075,129.9653,15926.0
2019-11-06 11:35:00,146.23,146.26,146.0,146.03,15091.0,129.9653,129.9919,129.7609,129.7875,15091.0
2019-11-06 11:40:00,146.05,146.13,145.37,145.47,29720.0,129.8053,129.8764,129.2009,129.2898,29720.0
2019-11-06 11:45:00,145.48,145.84,145.3,145.58,48898.0,129.2987,129.6187,129.1387,129.3876,48898.0
2019-11-06 11:50:00,145.58,145.67,145.06,145.18,101820.0,129.3876,129.4676,128.9254,129.0321,101820.0
2019-11-06 11:55:00,145.23,145.39,145.01,145.37,49815.0,129.0765,129.2187,128.881,129.2009,49815.0
2019-11-06 12:00:00,145.38,145.56,145.15,145.43,43329.0,129.2098,129.3698,129.0054,129.2543,43329.0
2019-11-06 12:05:00,145.42,145.68,145.42,145.51,24390.0,129.2454,129.4765,129.2454,129.3254,24390.0
2019-11-06 12:10:00,145.5,145.57,145.4,145.43,20950.0,129.3165,129.3787,129.2276,129.2543,20950.0
2019-11-06 12:15:00,145.41,145.5,145.28,145.32,13135.0,129.2365,129.3165,129.1209,129.1565,13135.0
2019-11-06 12:20:00,145.33,145.38,145.2,145.33,8797.0,129.1654,129.2098,129.0498,129.1654,8797.0
2019-11-06 12:25:00,145.31,145.32,145.21,145.27,10803.0,129.1476,129.1565,129.0587,129.1121,10803.0
2019-11-06 12:30:00,145.29,145.31,145.17,145.22,14270.0,129.1298,129.1476,129.0232,129.0676,14270.0
2019-11-06 12:35:00,145.22,145.24,145.11,145.18,9209.0,129.0676,129.0854,128.9699,129.0321,9209.0
2019-11-06 12:40:00,145.19,145.24,145.02,145.02,21289.0,129.041,129.0854,128.8899,128.8899,21289.0
2019-11-06 12:45:00,145.04,145.05,144.93,144.95,14027.0,128.9076,128.9165,128.8099,128.8276,14027.0
2019-11-06 12:50:00,144.98,145.01,144.86,144.89,48353.0,128.8543,128.881,128.7477,128.7743,48353.0
2019-11-06 12:55:00,144.9,145.23,144.89,145.23,23571.0,128.7832,129.0765,128.7743,129.0765,23571.0
2019-11-06 13:00:00,145.25,145.31,145.19,145.22,14801.0,129.0943,129.1476,129.041,129.0676,14801.0
2019-11-06 13:05:00,145.19,145.19,145.0,145.01,13484.0,129.041,129.041,128.8721,128.881,13484.0
2019-11-06 13:10:00,144.97,145.14,144.97,145.12,23583.0,128.8454,128.9965,128.8454,128.9787,23583.0
2019-11-06 13:15:00,145.11,145.25,145.08,145.25,9843.0,128.9699,129.0943,128.9432,129.0943,9843.0
2019-11-06 13:20:00,145.27,145.47,145.26,145.38,16168.0,129.1121,129.2898,129.1032,129.2098,16168.0
2019-11-06 13:25:00,145.39,145.47,145.27,145.36,16982.0,129.2187,129.2898,129.1121,129.192,16982.0
2019-11-06 13:30:00,145.37,145.4,145.29,145.32,12243.0,129.2009,129.2276,129.1298,129.1565,12243.0
2019-11-06 13:35:00,145.36,145.45,145.35,145.44,8212.0,129.192,129.272,129.1832,129.2631,8212.0
2019-11-06 13:40:00,145.47,145.55,145.44,145.47,18393.0,129.2898,129.3609,129.2631,129.2898,18393.0
2019-11-06 13:45:00,145.47,145.48,145.35,145.4,19330.0,129.2898,129.2987,129.1832,129.2276,19330.0
2019-11-06 13:50:00,145.4,145.62,145.4,145.54,14997.0,129.2276,129.4231,129.2276,129.352,14997.0
2019-11-06 13:55:00,145.54,145.66,145.54,145.56,14634.0,129.352,129.4587,129.352,129.3698,14634.0
2019-11-06 14:00:00,145.55,145.61,145.3,145.36,14950.0,129.3609,129.4142,129.1387,129.192,14950.0
2019-11-06 14:05:00,145.37,145.41,145.29,145.38,10446.0,129.2009,129.2365,129.1298,129.2098,10446.0
2019-11-06 14:10:00,145.38,145.38,145.25,145.28,11263.0,129.2098,129.2098,129.0943,129.1209,11263.0
2019-11-06 14:15:00,145.28,145.32,145.25,145.25,11854.0,129.1209,129.1565,129.0943,129.0943,11854.0
2019-11-06 14:20:00,145.27,145.38,145.22,145.3,16946.0,129.1121,129.2098,129.0676,129.1387,16946.0
2019-11-06 14:25:00,145.29,145.41,145.28,145.38,12518.0,129.1298,129.2365,129.1209,129.2098,12518.0
2019-11-06 14:30:00,145.39,145.44,145.27,145.28,10164.0,129.2187,129.2631,129.1121,129.1209,10164.0
2019-11-06 14:35:00,145.29,145.31,145.21,145.31,10353.0,129.1298,129.1476,129.0587,129.1476,10353.0
2019-11-06 14:40:00,145.35,145.46,145.33,145.43,10379.0,129.1832,129.2809,129.1654,129.2543,10379.0
2019-11-06 14:45:00,145.46,145.46,145.36,145.44,10068.0,129.2809,129.2809,129.192,129.2631,10068.0
2019-11-06 14:50:00,145.43,145.44,145.3,145.38,10317.0,129.2543,129.2631,129.1387,129.2098,10317.0
2019-11-06 14:55:00,145.39,145.39,145.29,145.3,20024.0,129.2187,129.2187,129.1298,129.1387,20024.0
2019-11-06 15:00:00,145.31,145.32,145.2,145.21,14172.0,129.1476,129.1565,129.0498,129.0587,14172.0
2019-11-06 15:05:00,145.25,145.31,145.2,145.28,14761.0,129.0943,129.1476,129.0498,129.1209,14761.0
2019-11-06 15:10:00,145.28,145.37,145.28,145.32,24681.0,129.1209,129.2009,129.1209,129.1565,24681.0
2019-11-06 15:15:00,145.31,145.34,145.26,145.31,8710.0,129.1476,129.1743,129.1032,129.1476,8710.0
2019-11-06 15:20:00,145.32,145.37,145.27,145.28,14864.0,129.1565,129.2009,129.1121,129.1209,14864.0
2019-11-06 15:25:00,145.3,145.33,145.27,145.28,13036.0,129.1387,129.1654,129.1121,129.1209,13036.0
2019-11-06 15:30:00,145.3,145.31,145.11,145.14,22715.0,129.1387,129.1476,128.9699,128.9965,22715.0
2019-11-06 15:35:00,145.13,145.29,145.12,145.28,17134.0,128.9876,129.1298,128.9787,129.1209,17134.0
2019-11-06 15:40:00,145.26,145.3,145.08,145.09,28076.0,129.1032,129.1387,128.9432,128.9521,28076.0
2019-11-06 15:45:00,145.08,145.25,144.98,145.25,38916.0,128.9432,129.0943,128.8543,129.0943,38916.0
2019-11-06 15:50:00,145.26,145.45,145.23,145.4,62518.0,129.1032,129.272,129.0765,129.2276,62518.0
2019-11-06 15:55:00,145.4,145.49,145.09,145.48,225485.0,129.2276,129.3076,128.9521,129.2987,225485.0
2019-11-07 09:30:00,147.39,148.35,147.16,147.64,241312.0,130.9963,131.8495,130.7918,131.2184,241312.0
2019-11-07 09:35:00,147.6,148.08,147.58,147.85,45119.0,131.1829,131.6095,131.1651,131.4051,45119.0
2019-11-07 09:40:00,147.83,148.27,147.5,147.5,38459.0,131.3873,131.7784,131.094,131.094,38459.0
2019-11-07 09:45:00,147.5,147.66,147.24,147.53,25842.0,131.094,131.2362,130.8629,131.1207,25842.0
2019-11-07 09:50:00,147.51,147.79,147.42,147.65,22117.0,131.1029,131.3518,131.0229,131.2273,22117.0
2019-11-07 09:55:00,147.6,147.81,147.44,147.56,21466.0,131.1829,131.3695,131.0407,131.1473,21466.0
2019-11-07 10:00:00,147.58,147.81,147.35,147.49,30139.0,131.1651,131.3695,130.9607,131.0851,30139.0
2019-11-07 10:05:00,147.5,147.6,147.37,147.39,30978.0,131.094,131.1829,130.9785,130.9963,30978.0
2019-11-07 10:10:00,147.37,147.54,147.34,147.44,24243.0,130.9785,131.1296,130.9518,131.0407,24243.0
2019-11-07 10:15:00,147.45,147.55,147.37,147.53,24808.0,131.0496,131.1385,130.9785,131.1207,24808.0
2019-11-07 10:20:00,147.53,147.59,147.44,147.59,27587.0,131.1207,131.174,131.0407,131.174,27587.0
2019-11-07 10:25:00,147.57,147.67,147.55,147.64,27215.0,131.1562,131.2451,131.1385,131.2184,27215.0
2019-11-07 10:30:00,147.63,147.82,147.59,147.59,27683.0,131.2096,131.3784,131.174,131.174,27683.0
2019-11-07 10:35:00,147.6,147.98,147.58,147.88,25686.0,131.1829,131.5206,131.1651,131.4318,25686.0
2019-11-07 10:40:00,147.89,148.07,147.89,147.97,36988.0,131.4406,131.6006,131.4406,131.5117,36988.0
2019-11-07 10:45:00,147.99,148.01,147.87,147.96,24903.0,131.5295,131.5473,131.4229,131.5029,24903.0
2019-11-07 10:50:00,147.96,148.23,147.93,148.18,31628.0,131.5029,131.7428,131.4762,131.6984,31628.0
2019-11-07 10:55:00,148.19,148.41,148.15,148.27,30392.0,131.7073,131.9028,131.6717,131.7784,30392.0
2019-11-07 11:00:00,148.27,148.4,148.17,148.18,45235.0,131.7784,131.8939,131.6895,131.6984,45235.0
2019-11-07 11:05:00,148.18,148.18,147.96,148.02,32363.0,131.6984,131.6984,131.5029,131.5562,32363.0
2019-11-07 11:10:00,148.06,148.33,148.02,148.27,27435.0,131.5917,131.8317,131.5562,131.7784,27435.0
2019-11-07 11:15:00,148.25,148.27,148.09,148.11,30416.0,131.7606,131.7784,131.6184,131.6362,30416.0
2019-11-07 11:20:00,148.1,148.16,147.76,147.8,54063.0,131.6273,131.6806,131.3251,131.3607,54063.0
2019-11-07 11:25:00,147.82,147.83,147.63,147.65,17734.0,131.3784,131.3873,131.2096,131.2273,17734.0
2019-11-07 11:30:00,147.66,147.77,147.58,147.7,27835.0,131.2362,131.334,131.1651,131.2718,27835.0
2019-11-07 11:35:00,147.7,147.76,147.6,147.69,29515.0,131.2718,131.3251,131.1829,131.2629,29515.0
2019-11-07 11:40:00,147.68,147.86,147.65,147.85,21471.0,131.254,131.414,131.2273,131.4051,21471.0
2019-11-07 11:45:00,147.84,147.86,147.72,147.8,18481.0,131.3962,131.414,131.2895,131.3607,18481.0
2019-11-07 11:50:00,147.78,147.78,147.43,147.54,32404.0,131.3429,131.3429,131.0318,131.1296,32404.0
2019-11-07 11:55:00,147.57,148.23,147.53,148.15,78189.0,131.1562,131.7428,131.1207,131.6717,78189.0
2019-11-07 12:00:00,148.17,148.18,147.66,147.88,57245.0,131.6895,131.6984,131.2362,131.4318,57245.0
2019-11-07 12:05:00,147.88,147.95,147.79,147.92,23364.0,131.4318,131.494,131.3518,131.4673,23364.0
2019-11-07 12:10:00,147.93,148.14,147.92,148.06,48953.0,131.4762,131.6628,131.4673,131.5917,48953.0
2019-11-07 12:15:00,148.06,148.19,147.97,148.18,20078.0,131.5917,131.7073,131.5117,131.6984,20078.0
2019-11-07 12:20:00,148.15,148.23,148.07,148.12,21126.0,131.6717,131.7428,131.6006,131.6451,21126.0
2019-11-07 12:25:00,148.12,148.23,148.04,148.19,31303.0,131.6451,131.7428,131.574,131.7073,31303.0
2019-11-07 12:30:00,148.19,148.3,148.13,148.27,31584.0,131.7073,131.805,131.6539,131.7784,31584.0
2019-11-07 12:35:00,148.25,148.37,148.15,148.34,19298.0,131.7606,131.8673,131.6717,131.8406,19298.0
2019-11-07 12:40:00,148.34,148.39,148.23,148.26,14485.0,131.8406,131.885,131.7428,131.7695,14485.0
2019-11-07 12:45:00,148.24,148.3,148.21,148.27,15483.0,131.7517,131.805,131.725,131.7784,15483.0
2019-11-07 12:50:00,148.27,148.27,147.93,148.01,21058.0,131.7784,131.7784,131.4762,131.5473,21058.0
2019-11-07 12:55:00,148.0,148.16,147.94,148.05,17527.0,131.5384,131.6806,131.4851,131.5828,17527.0
2019-11-07 13:00:00,148.06,148.08,147.91,147.92,12101.0,131.5917,131.6095,131.4584,131.4673,12101.0
2019-11-07 13:05:00,147.91,147.91,147.68,147.72,25936.0,131.4584,131.4584,131.254,131.2895,25936.0
2019-11-07 13:10:00,147.72,147.86,147.7,147.76,17967.0,131.2895,131.414,131.2718,131.3251,17967.0
2019-11-07 13:15:00,147.76,147.91,147.75,147.85,19878.0,131.3251,131.4584,131.3162,131.4051,19878.0
2019-11-07 13:20:00,147.86,147.98,147.8,147.96,55141.0,131.414,131.5206,131.3607,131.5029,55141.0
2019-11-07 13:25:00,147.96,148.0,147.8,147.84,60589.0,131.5029,131.5384,131.3607,131.3962,60589.0
2019-11-07 13:30:00,147.85,147.93,147.72,147.77,35482.0,131.4051,131.4762,131.2895,131.334,35482.0
2019-11-07 13:35:00,147.78,147.85,147.65,147.85,16314.0,131.3429,131.4051,131.2273,131.4051,16314.0
2019-11-07 13:40:00,147.89,147.96,147.85,147.93,11658.0,131.4406,131.5029,131.4051,131.4762,11658.0
2019-11-07 13:45:00,147.92,147.94,147.77,147.78,11359.0,131.4673,131.4851,131.334,131.3429,11359.0
2019-11-07 13:50:00,147.79,147.83,147.66,147.66,18850.0,131.3518,131.3873,131.2362,131.2362,18850.0
2019-11-07 13:55:00,147.69,147.7,147.52,147.56,20277.0,131.2629,131.2718,131.1118,131.1473,20277.0
2019-11-07 14:00:00,147.57,147.68,147.56,147.58,18738.0,131.1562,131.254,131.1473,131.1651,18738.0
2019-11-07 14:05:00,147.58,147.63,147.52,147.61,40668.0,131.1651,131.2096,131.1118,131.1918,40668.0
2019-11-07 14:10:00,147.62,147.88,147.62,147.88,9718.0,131.2007,131.4318,131.2007,131.4318,9718.0
2019-11-07 14:15:00,147.88,147.99,147.85,147.98,9761.0,131.4318,131.5295,131.4051,131.5206,9761.0
2019-11-07 14:20:00,147.93,147.96,147.78,147.78,20514.0,131.4762,131.5029,131.3429,131.3429,20514.0
2019-11-07 14:25:00,147.77,147.77,147.62,147.71,16950.0,131.334,131.334,131.2007,131.2807,16950.0
2019-11-07 14:30:00,147.71,147.74,147.65,147.67,10842.0,131.2807,131.3073,131.2273,131.2451,10842.0
2019-11-07 14:35:00,147.71,147.71,147.59,147.66,15368.0,131.2807,131.2807,131.174,131.2362,15368.0
2019-11-07 14:40:00,147.63,147.67,147.12,147.34,38810.0,131.2096,131.2451,130.7563,130.9518,38810.0
2019-11-07 14:45:00,147.27,147.47,147.03,147.04,35353.0,130.8896,131.0674,130.6763,130.6852,35353.0
2019-11-07 14:50:00,147.04,147.2,146.92,147.03,19412.0,130.6852,130.8274,130.5785,130.6763,19412.0
2019-11-07 14:55:00,147.07,147.17,147.03,147.11,13292.0,130.7118,130.8007,130.6763,130.7474,13292.0
2019-11-07 15:00:00,147.12,147.2,147.1,147.19,17080.0,130.7563,130.8274,130.7385,130.8185,17080.0
2019-11-07 15:05:00,147.19,147.39,147.17,147.39,17512.0,130.8185,130.9963,130.8007,130.9963,17512.0
2019-11-07 15:10:00,147.38,147.43,147.29,147.29,22929.0,130.9874,131.0318,130.9074,130.9074,22929.0
2019-11-07 15:15:00,147.27,147.29,147.02,147.02,48840.0,130.8896,130.9074,130.6674,130.6674,48840.0
2019-11-07 15:20:00,147.05,147.07,146.78,146.95,37627.0,130.6941,130.7118,130.4541,130.6052,37627.0
2019-11-07 15:25:00,146.95,147.16,146.92,147.16,23210.0,130.6052,130.7918,130.5785,130.7918,23210.0
2019-11-07 15:30:00,147.17,147.32,147.14,147.22,40865.0,130.8007,130.934,130.7741,130.8452,40865.0
2019-11-07 15:35:00,147.2,147.2,147.0,147.06,36526.0,130.8274,130.8274,130.6496,130.703,36526.0
2019-11-07 15:40:00,147.04,147.04,146.79,146.82,31180.0,130.6852,130.6852,130.463,130.4897,31180.0
2019-11-07 15:45:00,146.81,147.19,146.81,147.17,42717.0,130.4808,130.8185,130.4808,130.8007,42717.0
2019-11-07 15:50:00,147.19,147.24,146.82,146.88,83042.0,130.8185,130.8629,130.4897,130.543,83042.0
2019-11-07 15:55:00,146.86,147.07,146.75,147.06,142854.0,130.5252,130.7118,130.4274,130.703,142854.0
2019-11-08 09:30:00,146.66,146.79,145.8,146.53,116194.0,130.3474,130.463,129.5831,130.2319,116194.0
2019-11-08 09:35:00,146.48,146.77,145.96,146.55,54280.0,130.1875,130.4452,129.7253,130.2497,54280.0
2019-11-08 09:40:00,146.55,146.6,146.27,146.41,26446.0,130.2497,130.2941,130.0008,130.1253,26446.0
2019-11-08 09:45:00,146.49,147.34,146.45,147.21,94697.0,130.1964,130.9518,130.1608,130.8363,94697.0
2019-11-08 09:50:00,147.24,147.49,146.94,146.99,42587.0,130.8629,131.0851,130.5963,130.6407,42587.0
2019-11-08 09:55:00,146.95,147.27,146.33,146.35,53303.0,130.6052,130.8896,130.0542,130.0719,53303.0
2019-11-08 10:00:00,146.34,146.9,146.3,146.36,62859.0,130.063,130.5608,130.0275,130.0808,62859.0
2019-11-08 10:05:00,146.38,146.58,146.33,146.4,60285.0,130.0986,130.2763,130.0542,130.1164,60285.0
2019-11-08 10:10:00,146.44,146.94,146.28,146.77,58500.0,130.1519,130.5963,130.0097,130.4452,58500.0
2019-11-08 10:15:00,146.78,147.32,146.75,147.25,36525.0,130.4541,130.934,130.4274,130.8718,36525.0
2019-11-08 10:20:00,147.26,147.34,146.91,146.91,21095.0,130.8807,130.9518,130.5696,130.5696,21095.0
2019-11-08 10:25:00,146.96,147.09,146.92,147.03,30922.0,130.6141,130.7296,130.5785,130.6763,30922.0
2019-11-08 10:30:00,147.05,147.15,146.89,147.03,23870.0,130.6941,130.7829,130.5519,130.6763,23870.0
2019-11-08 10:35:00,147.0,147.22,146.96,147.08,20628.0,130.6496,130.8452,130.6141,130.7207,20628.0
2019-11-08 10:40:00,147.11,147.56,147.1,147.51,26041.0,130.7474,131.1473,130.7385,131.1029,26041.0
2019-11-08 10:45:00,147.49,147.71,147.46,147.46,20735.0,131.0851,131.2807,131.0585,131.0585,20735.0
2019-11-08 10:50:00,147.43,147.55,147.38,147.47,11868.0,131.0318,131.1385,130.9874,131.0674,11868.0
2019-11-08 10:55:00,147.47,147.53,147.21,147.28,11378.0,131.0674,131.1207,130.8363,130.8985,11378.0
2019-11-08 11:00:00,147.33,147.44,147.11,147.17,14779.0,130.9429,131.0407,130.7474,130.8007,14779.0
2019-11-08 11:05:00,147.11,147.36,147.06,147.32,21631.0,130.7474,130.9696,130.703,130.934,21631.0
2019-11-08 11:10:00,147.31,147.38,147.19,147.22,12125.0,130.9252,130.9874,130.8185,130.8452,12125.0
2019-11-08 11:15:00,147.22,147.3,146.96,146.98,20984.0,130.8452,130.9163,130.6141,130.6319,20984.0
2019-11-08 11:20:00,146.98,147.05,146.85,147.0,12855.0,130.6319,130.6941,130.5163,130.6496,12855.0
2019-11-08 11:25:00,147.0,147.08,146.96,147.07,11142.0,130.6496,130.7207,130.6141,130.7118,11142.0
2019-11-08 11:30:00,147.1,147.23,147.04,147.18,12745.0,130.7385,130.854,130.6852,130.8096,12745.0
2019-11-08 11:35:00,147.24,147.39,147.2,147.36,13877.0,130.8629,130.9963,130.8274,130.9696,13877.0
2019-11-08 11:40:00,147.38,147.52,147.36,147.48,22304.0,130.9874,131.1118,130.9696,131.0762,22304.0
2019-11-08 11:45:00,147.49,147.74,147.48,147.64,10375.0,131.0851,131.3073,131.0762,131.2184,10375.0
2019-11-08 11:50:00,147.65,147.74,147.62,147.72,15474.0,131.2273,131.3073,131.2007,131.2895,15474.0
2019-11-08 11:55:00,147.74,147.83,147.68,147.8,46946.0,131.3073,131.3873,131.254,131.3607,46946.0
2019-11-08 12:00:00,147.79,147.85,147.63,147.67,13283.0,131.3518,131.4051,131.2096,131.2451,13283.0
2019-11-08 12:05:00,147.69,147.77,147.65,147.7,17297.0,131.2629,131.334,131.2273,131.2718,17297.0
2019-11-08 12:10:00,147.71,147.8,147.64,147.8,12505.0,131.2807,131.3607,131.2184,131.3607,12505.0
2019-11-08 12:15:00,147.81,147.87,147.75,147.8,19763.0,131.3695,131.4229,131.3162,131.3607,19763.0
2019-11-08 12:20:00,147.78,147.85,147.67,147.68,25872.0,131.3429,131.4051,131.2451,131.254,25872.0
2019-11-08 12:25:00,147.68,147.78,147.65,147.71,12307.0,131.254,131.3429,131.2273,131.2807,12307.0
2019-11-08 12:30:00,147.71,147.72,147.53,147.55,22842.0,131.2807,131.2895,131.1207,131.1385,22842.0
2019-11-08 12:35:00,147.55,147.74,147.52,147.72,12704.0,131.1385,131.3073,131.1118,131.2895,12704.0
2019-11-08 12:40:00,147.72,147.82,147.71,147.79,23964.0,131.2895,131.3784,131.2807,131.3518,23964.0
2019-11-08 12:45:00,147.77,147.83,147.69,147.82,21839.0,131.334,131.3873,131.2629,131.3784,21839.0
2019-11-08 12:50:00,147.81,147.89,147.79,147.82,14939.0,131.3695,131.4406,131.3518,131.3784,14939.0
2019-11-08 12:55:00,147.81,147.86,147.78,147.86,9301.0,131.3695,131.414,131.3429,131.414,9301.0
2019-11-08 13:00:00,147.85,147.89,147.8,147.83,11456.0,131.4051,131.4406,131.3607,131.3873,11456.0
2019-11-08 13:05:00,147.81,147.85,147.77,147.77,14155.0,131.3695,131.4051,131.334,131.334,14155.0
2019-11-08 13:10:00,147.78,147.9,147.78,147.83,24166.0,131.3429,131.4495,131.3429,131.3873,24166.0
2019-11-08 13:15:00,147.83,147.86,147.71,147.71,7522.0,131.3873,131.414,131.2807,131.2807,7522.0
2019-11-08 13:20:00,147.72,147.82,147.72,147.78,12540.0,131.2895,131.3784,131.2895,131.3429,12540.0
2019-11-08 13:25:00,147.77,147.78,147.72,147.77,9556.0,131.334,131.3429,131.2895,131.334,9556.0
2019-11-08 13:30:00,147.78,147.89,147.73,147.87,12588.0,131.3429,131.4406,131.2984,131.4229,12588.0
2019-11-08 13:35:00,147.87,147.89,147.77,147.8,6262.0,131.4229,131.4406,131.334,131.3607,6262.0
2019-11-08 13:40:00,147.81,147.89,147.8,147.85,11987.0,131.3695,131.4406,131.3607,131.4051,11987.0
2019-11-08 13:45:00,147.85,148.17,147.82,148.11,40055.0,131.4051,131.6895,131.3784,131.6362,40055.0
2019-11-08 13:50:00,148.11,148.11,147.87,147.88,11960.0,131.6362,131.6362,131.4229,131.4318,11960.0
2019-11-08 13:55:00,147.88,147.96,147.83,147.83,15731.0,131.4318,131.5029,131.3873,131.3873,15731.0
2019-11-08 14:00:00,147.85,147.99,147.84,147.99,19042.0,131.4051,131.5295,131.3962,131.5295,19042.0
2019-11-08 14:05:00,147.98,147.99,147.87,147.91,7615.0,131.5206,131.5295,131.4229,131.4584,7615.0
2019-11-08 14:10:00,147.92,147.92,147.8,147.8,10330.0,131.4673,131.4673,131.3607,131.3607,10330.0
2019-11-08 14:15:00,147.82,147.82,147.66,147.68,13515.0,131.3784,131.3784,131.2362,131.254,13515.0
2019-11-08 14:20:00,147.66,147.77,147.64,147.73,14194.0,131.2362,131.334,131.2184,131.2984,14194.0
2019-11-08 14:25:00,147.72,147.72,147.58,147.59,14351.0,131.2895,131.2895,131.1651,131.174,14351.0
2019-11-08 14:30:00,147.58,147.84,147.57,147.81,17903.0,131.1651,131.3962,131.1562,131.3695,17903.0
2019-11-08 14:35:00,147.8,147.86,147.75,147.86,7690.0,131.3607,131.414,131.3162,131.414,7690.0
2019-11-08 14:40:00,147.86,147.89,147.81,147.87,13715.0,131.414,131.4406,131.3695,131.4229,13715.0
2019-11-08 14:45:00,147.86,147.9,147.83,147.9,14004.0,131.414,131.4495,131.3873,131.4495,14004.0
2019-11-08 14:50:00,147.89,147.89,147.72,147.75,16453.0,131.4406,131.4406,131.2895,131.3162,16453.0
2019-11-08 14:55:00,147.75,147.92,147.75,147.9,16533.0,131.3162,131.4673,131.3162,131.4495,16533.0
2019-11-08 15:00:00,147.89,147.93,147.87,147.93,9112.0,131.4406,131.4762,131.4229,131.4762,9112.0
2019-11-08 15:05:00,147.91,147.92,147.82,147.84,12423.0,131.4584,131.4673,131.3784,131.3962,12423.0
2019-11-08 15:10:00,147.84,147.95,147.83,147.95,14582.0,131.3962,131.494,131.3873,131.494,14582.0
2019-11-08 15:15:00,147.97,148.1,147.91,148.09,27962.0,131.5117,131.6273,131.4584,131.6184,27962.0
2019-11-08 15:20:00,148.1,148.14,148.01,148.08,51465.0,131.6273,131.6628,131.5473,131.6095,51465.0
2019-11-08 15:25:00,148.07,148.07,148.01,148.01,11601.0,131.6006,131.6006,131.5473,131.5473,11601.0
2019-11-08 15:30:00,148.03,148.1,148.0,148.01,31379.0,131.5651,131.6273,131.5384,131.5473,31379.0
2019-11-08 15:35:00,148.02,148.06,148.01,148.04,18960.0,131.5562,131.5917,131.5473,131.574,18960.0
2019-11-08 15:40:00,148.05,148.07,147.98,148.05,33404.0,131.5828,131.6006,131.5206,131.5828,33404.0
2019-11-08 15:45:00,148.03,148.09,148.0,148.03,37506.0,131.5651,131.6184,131.5384,131.5651,37506.0
2019-11-08 15:50:00,148.05,148.14,147.91,147.93,60969.0,131.5828,131.6628,131.4584,131.4762,60969.0
2019-11-08 15:55:00,147.9,148.18,147.87,148.18,148899.0,131.4495,131.6984,131.4229,131.6984,148899.0
2019-11-11 09:30:00,146.74,147.68,146.7,147.37,94341.0,130.4186,131.254,130.383,130.9785,94341.0
2019-11-11 09:35:00,147.36,147.75,146.89,146.94,29570.0,130.9696,131.3162,130.5519,130.5963,29570.0
2019-11-11 09:40:00,146.89,147.5,146.61,147.49,20038.0,130.5519,131.094,130.303,131.0851,20038.0
2019-11-11 09:45:00,147.5,147.66,147.36,147.44,12645.0,131.094,131.2362,130.9696,131.0407,12645.0
2019-11-11 09:50:00,147.45,147.67,147.09,147.17,27173.0,131.0496,131.2451,130.7296,130.8007,27173.0
2019-11-11 09:55:00,147.12,147.36,147.03,147.23,12482.0,130.7563,130.9696,130.6763,130.854,12482.0
2019-11-11 10:00:00,147.2,147.36,147.07,147.27,17247.0,130.8274,130.9696,130.7118,130.8896,17247.0
2019-11-11 10:05:00,147.29,147.31,146.99,147.16,20239.0,130.9074,130.9252,130.6407,130.7918,20239.0
2019-11-11 10:10:00,147.14,147.31,147.13,147.27,7823.0,130.7741,130.9252,130.7652,130.8896,7823.0
2019-11-11 10:15:00,147.27,147.36,147.27,147.33,38366.0,130.8896,130.9696,130.8896,130.9429,38366.0
2019-11-11 10:20:00,147.32,147.66,147.28,147.66,22531.0,130.934,131.2362,130.8985,131.2362,22531.0
2019-11-11 10:25:00,147.67,147.98,147.66,147.72,18956.0,131.2451,131.5206,131.2362,131.2895,18956.0
2019-11-11 10:30:00,147.76,147.77,147.55,147.65,12735.0,131.3251,131.334,131.1385,131.2273,12735.0
2019-11-11 10:35:00,147.69,147.81,147.62,147.69,11701.0,131.2629,131.3695,131.2007,131.2629,11701.0
2019-11-11 10:40:00,147.67,147.68,147.52,147.55,9951.0,131.2451,131.254,131.1118,131.1385,9951.0
2019-11-11 10:45:00,147.53,147.67,147.53,147.56,10025.0,131.1207,131.2451,131.1207,131.1473,10025.0
2019-11-11 10:50:00,147.56,147.8,147.5,147.68,29063.0,131.1473,131.3607,131.094,131.254,29063.0
2019-11-11 10:55:00,147.65,147.68,147.36,147.36,15573.0,131.2273,131.254,130.9696,130.9696,15573.0
2019-11-11 11:00:00,147.4,147.41,147.31,147.38,11733.0,131.0051,131.014,130.9252,130.9874,11733.0
2019-11-11 11:05:00,147.37,147.38,147.19,147.23,13046.0,130.9785,130.9874,130.8185,130.854,13046.0
2019-11-11 11:10:00,147.24,147.32,147.12,147.29,13490.0,130.8629,130.934,130.7563,130.9074,13490.0
2019-11-11 11:15:00,147.27,147.28,147.07,147.08,13132.0,130.8896,130.8985,130.7118,130.7207,13132.0
2019-11-11 11:20:00,147.08,147.08,146.94,147.01,20154.0,130.7207,130.7207,130.5963,130.6585,20154.0
2019-11-11 11:25:00,147.01,147.1,146.89,147.02,21610.0,130.6585,130.7385,130.5519,130.6674,21610.0
2019-11-11 11:30:00,147.0,147.11,146.99,146.99,69517.0,130.6496,130.7474,130.6407,130.6407,69517.0
2019-11-11 11:35:00,147.03,147.47,147.03,147.39,14183.0,130.6763,131.0674,130.6763,130.9963,14183.0
2019-11-11 11:40:00,147.34,147.65,147.34,147.65,31649.0,130.9518,131.2273,130.9518,131.2273,31649.0
2019-11-11 11:45:00,147.62,147.72,147.56,147.66,26820.0,131.2007,131.2895,131.1473,131.2362,26820.0
2019-11-11 11:50:00,147.66,147.73,147.54,147.65,14721.0,131.2362,131.2984,131.1296,131.2273,14721.0
2019-11-11 11:55:00,147.63,147.73,147.57,147.59,15328.0,131.2096,131.2984,131.1562,131.174,15328.0
2019-11-11 12:00:00,147.6,147.71,147.57,147.57,12345.0,131.1829,131.2807,131.1562,131.1562,12345.0
2019-11-11 12:05:00,147.56,147.68,147.54,147.56,13726.0,131.1473,131.254,131.1296,131.1473,13726.0
2019-11-11 12:10:00,147.6,147.61,147.42,147.45,14142.0,131.1829,131.1918,131.0229,131.0496,14142.0
2019-11-11 12:15:00,147.42,147.67,147.42,147.54,11998.0,131.0229,131.2451,131.0229,131.1296,11998.0
2019-11-11 12:20:00,147.54,147.59,147.45,147.5,23610.0,131.1296,131.174,131.0496,131.094,23610.0
2019-11-11 12:25:00,147.5,147.81,147.5,147.75,20891.0,131.094,131.3695,131.094,131.3162,20891.0
2019-11-11 12:30:00,147.78,147.84,147.71,147.73,14003.0,131.3429,131.3962,131.2807,131.2984,14003.0
2019-11-11 12:35:00,147.74,147.83,147.66,147.73,17580.0,131.3073,131.3873,131.2362,131.2984,17580.0
2019-11-11 12:40:00,147.76,147.8,147.63,147.65,10287.0,131.3251,131.3607,131.2096,131.2273,10287.0
2019-11-11 12:45:00,147.66,147.73,147.6,147.63,14184.0,131.2362,131.2984,131.1829,131.2096,14184.0
2019-11-11 12:50:00,147.62,147.65,147.55,147.65,10469.0,131.2007,131.2273,131.1385,131.2273,10469.0
2019-11-11 12:55:00,147.63,147.77,147.6,147.74,14124.0,131.2096,131.334,131.1829,131.3073,14124.0
2019-11-11 13:00:00,147.76,147.8,147.65,147.73,16798.0,131.3251,131.3607,131.2273,131.2984,16798.0
2019-11-11 13:05:00,147.72,147.75,147.68,147.7,16219.0,131.2895,131.3162,131.254,131.2718,16219.0
2019-11-11 13:10:00,147.72,147.74,147.66,147.7,21883.0,131.2895,131.3073,131.2362,131.2718,21883.0
2019-11-11 13:15:00,147.69,147.72,147.63,147.72,7876.0,131.2629,131.2895,131.2096,131.2895,7876.0
2019-11-11 13:20:00,147.72,147.72,147.62,147.62,9167.0,131.2895,131.2895,131.2007,131.2007,9167.0
2019-11-11 13:25:00,147.62,147.7,147.57,147.67,7731.0,131.2007,131.2718,131.1562,131.2451,7731.0
2019-11-11 13:30:00,147.67,147.77,147.66,147.74,16755.0,131.2451,131.334,131.2362,131.3073,16755.0
2019-11-11 13:35:00,147.75,147.79,147.71,147.74,8663.0,131.3162,131.3518,131.2807,131.3073,8663.0
2019-11-11 13:40:00,147.73,147.73,147.63,147.68,11329.0,131.2984,131.2984,131.2096,131.254,11329.0
2019-11-11 13:45:00,147.67,147.7,147.61,147.62,9468.0,131.2451,131.2718,131.1918,131.2007,9468.0
2019-11-11 13:50:00,147.59,147.7,147.59,147.65,8216.0,131.174,131.2718,131.174,131.2273,8216.0
2019-11-11 13:55:00,147.68,147.81,147.67,147.77,17317.0,131.254,131.3695,131.2451,131.334,17317.0
2019-11-11 14:00:00,147.79,147.8,147.68,147.75,6804.0,131.3518,131.3607,131.254,131.3162,6804.0
2019-11-11 14:05:00,147.73,147.8,147.72,147.73,8904.0,131.2984,131.3607,131.2895,131.2984,8904.0
2019-11-11 14:10:00,147.74,147.77,147.61,147.64,8768.0,131.3073,131.334,131.1918,131.2184,8768.0
2019-11-11 14:15:00,147.61,147.67,147.59,147.59,10289.0,131.1918,131.2451,131.174,131.174,10289.0
2019-11-11 14:20:00,147.61,147.71,147.6,147.69,6351.0,131.1918,131.2807,131.1829,131.2629,6351.0
2019-11-11 14:25:00,147.68,147.7,147.61,147.62,9137.0,131.254,131.2718,131.1918,131.2007,9137.0
2019-11-11 14:30:00,147.61,147.71,147.55,147.71,11363.0,131.1918,131.2807,131.1385,131.2807,11363.0
2019-11-11 14:35:00,147.69,147.73,147.6,147.66,22812.0,131.2629,131.2984,131.1829,131.2362,22812.0
2019-11-11 14:40:00,147.68,147.74,147.66,147.74,5946.0,131.254,131.3073,131.2362,131.3073,5946.0
2019-11-11 14:45:00,147.72,147.83,147.7,147.79,14218.0,131.2895,131.3873,131.2718,131.3518,14218.0
2019-11-11 14:50:00,147.78,147.81,147.73,147.75,8895.0,131.3429,131.3695,131.2984,131.3162,8895.0
2019-11-11 14:55:00,147.77,147.84,147.7,147.73,11491.0,131.334,131.3962,131.2718,131.2984,11491.0
2019-11-11 15:00:00,147.73,147.84,147.71,147.82,11918.0,131.2984,131.3962,131.2807,131.3784,11918.0
2019-11-11 15:05:00,147.82,147.83,147.75,147.82,16551.0,131.3784,131.3873,131.3162,131.3784,16551.0
2019-11-11 15:10:00,147.81,147.83,147.79,147.83,15880.0,131.3695,131.3873,131.3518,131.3873,15880.0
2019-11-11 15:15:00,147.82,147.87,147.76,147.76,20234.0,131.3784,131.4229,131.3251,131.3251,20234.0
2019-11-11 15:20:00,147.76,147.84,147.74,147.76,15823.0,131.3251,131.3962,131.3073,131.3251,15823.0
2019-11-11 15:25:00,147.76,147.91,147.73,147.9,13901.0,131.3251,131.4584,131.2984,131.4495,13901.0
2019-11-11 15:30:00,147.88,147.95,147.87,147.92,30201.0,131.4318,131.494,131.4229,131.4673,30201.0
2019-11-11 15:35:00,147.93,147.98,147.93,147.96,17048.0,131.4762,131.5206,131.4762,131.5029,17048.0
2019-11-11 15:40:00,147.96,147.96,147.9,147.93,27012.0,131.5029,131.5029,131.4495,131.4762,27012.0
2019-11-11 15:45:00,147.93,147.97,147.9,147.92,32456.0,131.4762,131.5117,131.4495,131.4673,32456.0
2019-11-11 15:50:00,147.92,147.93,147.8,147.93,55605.0,131.4673,131.4762,131.3607,131.4762,55605.0
2019-11-11 15:55:00,147.94,148.15,147.91,147.99,132401.0,131.4851,131.6717,131.4584,131.5295,132401.0
2019-11-12 09:30:00,148.11,148.47,147.73,148.43,70786.0,131.6362,131.9561,131.2984,131.9206,70786.0
2019-11-12 09:35:00,148.33,148.35,147.54,147.6,24602.0,131.8317,131.8495,131.1296,131.1829,24602.0
2019-11-12 09:40:00,147.64,147.67,147.43,147.57,29843.0,131.2184,131.2451,131.0318,131.1562,29843.0
2019-11-12 09:45:00,147.52,147.82,147.4,147.45,25925.0,131.1118,131.3784,131.0051,131.0496,25925.0
2019-11-12 09:50:00,147.45,147.72,147.38,147.53,36474.0,131.0496,131.2895,130.9874,131.1207,36474.0
2019-11-12 09:55:00,147.48,147.57,147.27,147.35,14926.0,131.0762,131.1562,130.8896,130.9607,14926.0
2019-11-12 10:00:00,147.37,147.48,147.22,147.26,11446.0,130.9785,131.0762,130.8452,130.8807,11446.0
2019-11-12 10:05:00,147.29,147.34,147.17,147.29,17327.0,130.9074,130.9518,130.8007,130.9074,17327.0
2019-11-12 10:10:00,147.32,147.44,147.22,147.25,12401.0,130.934,131.0407,130.8452,130.8718,12401.0
2019-11-12 10:15:00,147.24,147.57,147.23,147.56,71126.0,130.8629,131.1562,130.854,131.1473,71126.0
2019-11-12 10:20:00,147.57,147.71,147.49,147.54,12239.0,131.1562,131.2807,131.0851,131.1296,12239.0
2019-11-12 10:25:00,147.53,147.66,147.36,147.48,13816.0,131.1207,131.2362,130.9696,131.0762,13816.0
2019-11-12 10:30:00,147.51,147.72,147.48,147.56,11132.0,131.1029,131.2895,131.0762,131.1473,11132.0
2019-11-12 10:35:00,147.55,147.86,147.47,147.85,17204.0,131.1385,131.414,131.0674,131.4051,17204.0
2019-11-12 10:40:00,147.88,148.02,147.61,147.69,29572.0,131.4318,131.5562,131.1918,131.2629,29572.0
2019-11-12 10:45:00,147.69,147.69,147.5,147.61,16188.0,131.2629,131.2629,131.094,131.1918,16188.0
2019-11-12 10:50:00,147.59,147.6,147.35,147.48,15192.0,131.174,131.1829,130.9607,131.0762,15192.0
2019-11-12 10:55:00,147.49,147.51,147.27,147.32,21753.0,131.0851,131.1029,130.8896,130.934,21753.0
2019-11-12 11:00:00,147.32,147.5,147.32,147.41,12033.0,130.934,131.094,130.934,131.014,12033.0
2019-11-12 11:05:00,147.43,147.68,147.39,147.65,8609.0,131.0318,131.254,130.9963,131.2273,8609.0
2019-11-12 11:10:00,147.65,147.65,147.42,147.42,14331.0,131.2273,131.2273,131.0229,131.0229,14331.0
2019-11-12 11:15:00,147.4,147.46,147.24,147.26,36240.0,131.0051,131.0585,130.8629,130.8807,36240.0
2019-11-12 11:20:00,147.27,147.29,147.14,147.15,45854.0,130.8896,130.9074,130.7741,130.7829,45854.0
2019-11-12 11:25:00,147.15,147.23,146.88,146.94,48506.0,130.7829,130.854,130.543,130.5963,48506.0
2019-11-12 11:30:00,146.93,146.98,146.86,146.92,37430.0,130.5874,130.6319,130.5252,130.5785,37430.0
2019-11-12 11:35:00,146.92,146.93,146.78,146.82,29289.0,130.5785,130.5874,130.4541,130.4897,29289.0
2019-11-12 11:40:00,146.81,146.83,146.64,146.67,22962.0,130.4808,130.4985,130.3297,130.3563,22962.0
2019-11-12 11:45:00,146.66,146.74,146.54,146.63,22991.0,130.3474,130.4186,130.2408,130.3208,22991.0
2019-11-12 11:50:00,146.63,146.65,146.43,146.47,31529.0,130.3208,130.3386,130.143,130.1786,31529.0
2019-11-12 11:55:00,146.45,146.48,146.31,146.38,28992.0,130.1608,130.1875,130.0364,130.0986,28992.0
2019-11-12 12:00:00,146.4,146.46,146.35,146.39,17554.0,130.1164,130.1697,130.0719,130.1075,17554.0
2019-11-12 12:05:00,146.36,146.4,146.27,146.35,23764.0,130.0808,130.1164,130.0008,130.0719,23764.0
2019-11-12 12:10:00,146.38,146.55,146.34,146.42,50571.0,130.0986,130.2497,130.063,130.1341,50571.0
2019-11-12 12:15:00,146.42,146.43,146.24,146.26,25126.0,130.1341,130.143,129.9742,129.9919,25126.0
2019-11-12 12:20:00,146.29,146.36,146.26,146.31,18631.0,130.0186,130.0808,129.9919,130.0364,18631.0
2019-11-12 12:25:00,146.32,146.42,146.24,146.42,20854.0,130.0453,130.1341,129.9742,130.1341,20854.0
2019-11-12 12:30:00,146.41,146.42,146.33,146.34,30462.0,130.1253,130.1341,130.0542,130.063,30462.0
2019-11-12 12:35:00,146.34,146.44,146.34,146.38,26609.0,130.063,130.1519,130.063,130.0986,26609.0
2019-11-12 12:40:00,146.39,146.39,146.28,146.3,25459.0,130.1075,130.1075,130.0097,130.0275,25459.0
2019-11-12 12:45:00,146.3,146.33,146.22,146.32,24546.0,130.0275,130.0542,129.9564,130.0453,24546.0
2019-11-12 12:50:00,146.33,146.33,146.08,146.11,30251.0,130.0542,130.0542,129.832,129.8586,30251.0
2019-11-12 12:55:00,146.11,146.25,146.03,146.11,38503.0,129.8586,129.9831,129.7875,129.8586,38503.0
2019-11-12 13:00:00,146.14,146.31,146.13,146.27,11273.0,129.8853,130.0364,129.8764,130.0008,11273.0
2019-11-12 13:05:00,146.24,146.58,146.24,146.58,32642.0,129.9742,130.2763,129.9742,130.2763,32642.0
2019-11-12 13:10:00,146.58,146.7,146.53,146.64,22755.0,130.2763,130.383,130.2319,130.3297,22755.0
2019-11-12 13:15:00,146.66,146.77,146.62,146.62,16190.0,130.3474,130.4452,130.3119,130.3119,16190.0
2019-11-12 13:20:00,146.66,146.78,146.64,146.64,10755.0,130.3474,130.4541,130.3297,130.3297,10755.0
2019-11-12 13:25:00,146.66,146.69,146.54,146.54,24264.0,130.3474,130.3741,130.2408,130.2408,24264.0
2019-11-12 13:30:00,146.54,146.62,146.54,146.59,11688.0,130.2408,130.3119,130.2408,130.2852,11688.0
2019-11-12 13:35:00,146.61,146.66,146.52,146.63,10338.0,130.303,130.3474,130.223,130.3208,10338.0
2019-11-12 13:40:00,146.64,146.66,146.55,146.59,8089.0,130.3297,130.3474,130.2497,130.2852,8089.0
2019-11-12 13:45:00,146.62,146.69,146.61,146.65,7506.0,130.3119,130.3741,130.303,130.3386,7506.0
2019-11-12 13:50:00,146.65,146.81,146.61,146.81,12564.0,130.3386,130.4808,130.303,130.4808,12564.0
2019-11-12 13:55:00,146.81,146.86,146.77,146.78,7220.0,130.4808,130.5252,130.4452,130.4541,7220.0
2019-11-12 14:00:00,146.76,146.76,146.57,146.62,19528.0,130.4363,130.4363,130.2675,130.3119,19528.0
2019-11-12 14:05:00,146.62,146.62,146.46,146.49,10924.0,130.3119,130.3119,130.1697,130.1964,10924.0
2019-11-12 14:10:00,146.48,146.5,146.32,146.35,26553.0,130.1875,130.2052,130.0453,130.0719,26553.0
2019-11-12 14:15:00,146.31,146.41,146.22,146.23,23382.0,130.0364,130.1253,129.9564,129.9653,23382.0
2019-11-12 14:20:00,146.27,146.3,146.11,146.14,23884.0,130.0008,130.0275,129.8586,129.8853,23884.0
2019-11-12 14:25:00,146.14,146.17,146.04,146.1,22457.0,129.8853,129.912,129.7964,129.8497,22457.0
2019-11-12 14:30:00,146.08,146.33,146.08,146.23,26914.0,129.832,130.0542,129.832,129.9653,26914.0
2019-11-12 14:35:00,146.25,146.43,146.25,146.36,18314.0,129.9831,130.143,129.9831,130.0808,18314.0
2019-11-12 14:40:00,146.34,146.44,146.3,146.32,22165.0,130.063,130.1519,130.0275,130.0453,22165.0
2019-11-12 14:45:00,146.34,146.37,146.22,146.24,18409.0,130.063,130.0897,129.9564,129.9742,18409.0
2019-11-12 14:50:00,146.23,146.27,146.14,146.18,14537.0,129.9653,130.0008,129.8853,129.9208,14537.0
2019-11-12 14:55:00,146.14,146.21,146.08,146.12,22009.0,129.8853,129.9475,129.832,129.8675,22009.0
2019-11-12 15:00:00,146.13,146.19,146.12,146.14,12266.0,129.8764,129.9297,129.8675,129.8853,12266.0
2019-11-12 15:05:00,146.12,146.21,146.11,146.15,14192.0,129.8675,129.9475,129.8586,129.8942,14192.0
2019-11-12 15:10:00,146.15,146.23,146.13,146.13,24799.0,129.8942,129.9653,129.8764,129.8764,24799.0
2019-11-12 15:15:00,146.13,146.15,146.02,146.07,53346.0,129.8764,129.8942,129.7786,129.8231,53346.0
2019-11-12 15:20:00,146.08,146.12,146.05,146.12,19921.0,129.832,129.8675,129.8053,129.8675,19921.0
2019-11-12 15:25:00,146.12,146.19,146.12,146.14,17896.0,129.8675,129.9297,129.8675,129.8853,17896.0
2019-11-12 15:30:00,146.13,146.25,146.13,146.19,28145.0,129.8764,129.9831,129.8764,129.9297,28145.0
2019-11-12 15:35:00,146.19,146.22,146.16,146.2,25297.0,129.9297,129.9564,129.9031,129.9386,25297.0
2019-11-12 15:40:00,146.19,146.24,146.18,146.21,25933.0,129.9297,129.9742,129.9208,129.9475,25933.0
2019-11-12 15:45:00,146.21,146.41,146.2,146.4,45314.0,129.9475,130.1253,129.9386,130.1164,45314.0
2019-11-12 15:50:00,146.41,146.44,146.27,146.29,61201.0,130.1253,130.1519,130.0008,130.0186,61201.0
2019-11-12 15:55:00,146.28,146.48,146.28,146.41,186250.0,130.0097,130.1875,130.0097,130.1253,186250.0
2019-11-13 09:30:00,144.36,145.0,143.69,145.0,176229.0,128.3033,128.8721,127.7078,128.8721,176229.0
2019-11-13 09:35:00,144.99,145.05,144.25,144.34,65765.0,128.8632,128.9165,128.2055,128.2855,65765.0
2019-11-13 09:40:00,144.35,144.98,144.33,144.88,40645.0,128.2944,128.8543,128.2766,128.7654,40645.0
2019-11-13 09:45:00,144.86,145.0,144.67,144.72,36398.0,128.7477,128.8721,128.5788,128.6232,36398.0
2019-11-13 09:50:00,144.69,144.98,144.45,144.84,17071.0,128.5966,128.8543,128.3833,128.7299,17071.0
2019-11-13 09:55:00,144.87,144.94,144.72,144.85,50101.0,128.7565,128.8188,128.6232,128.7388,50101.0
2019-11-13 10:00:00,144.9,144.91,144.64,144.75,61999.0,128.7832,128.7921,128.5521,128.6499,61999.0
2019-11-13 10:05:00,144.74,145.11,144.72,145.09,34552.0,128.641,128.9699,128.6232,128.9521,34552.0
2019-11-13 10:10:00,145.11,145.2,144.89,144.99,39437.0,128.9699,129.0498,128.7743,128.8632,39437.0
2019-11-13 10:15:00,144.99,145.26,144.94,145.26,11845.0,128.8632,129.1032,128.8188,129.1032,11845.0
2019-11-13 10:20:00,145.24,145.45,145.23,145.45,10289.0,129.0854,129.272,129.0765,129.272,10289.0
2019-11-13 10:25:00,145.45,145.53,145.34,145.42,16456.0,129.272,129.3431,129.1743,129.2454,16456.0
2019-11-13 10:30:00,145.43,145.51,145.14,145.22,38583.0,129.2543,129.3254,128.9965,129.0676,38583.0
2019-11-13 10:35:00,145.2,145.51,145.07,145.49,18055.0,129.0498,129.3254,128.9343,129.3076,18055.0
2019-11-13 10:40:00,145.47,145.58,145.23,145.35,6495.0,129.2898,129.3876,129.0765,129.1832,6495.0
2019-11-13 10:45:00,145.39,145.56,145.39,145.55,8655.0,129.2187,129.3698,129.2187,129.3609,8655.0
2019-11-13 10:50:00,145.55,145.58,145.21,145.23,13034.0,129.3609,129.3876,129.0587,129.0765,13034.0
2019-11-13 10:55:00,145.21,145.22,144.95,144.98,32917.0,129.0587,129.0676,128.8276,128.8543,32917.0
2019-11-13 11:00:00,144.95,145.27,144.91,145.27,18758.0,128.8276,129.1121,128.7921,129.1121,18758.0
2019-11-13 11:05:00,145.3,145.36,145.23,145.26,9647.0,129.1387,129.192,129.0765,129.1032,9647.0
2019-11-13 11:10:00,145.25,145.28,145.08,145.14,12667.0,129.0943,129.1209,128.9432,128.9965,12667.0
2019-11-13 11:15:00,145.12,145.5,145.08,145.42,26023.0,128.9787,129.3165,128.9432,129.2454,26023.0
2019-11-13 11:20:00,145.41,145.49,145.33,145.35,15286.0,129.2365,129.3076,129.1654,129.1832,15286.0
2019-11-13 11:25:00,145.28,145.32,145.15,145.26,8385.0,129.1209,129.1565,129.0054,129.1032,8385.0
2019-11-13 11:30:00,145.28,145.4,145.23,145.38,29891.0,129.1209,129.2276,129.0765,129.2098,29891.0
2019-11-13 11:35:00,145.35,145.49,145.34,145.44,12314.0,129.1832,129.3076,129.1743,129.2631,12314.0
2019-11-13 11:40:00,145.46,145.86,145.44,145.86,21167.0,129.2809,129.6364,129.2631,129.6364,21167.0
2019-11-13 11:45:00,145.82,145.82,145.56,145.57,11641.0,129.6009,129.6009,129.3698,129.3787,11641.0
2019-11-13 11:50:00,145.59,145.7,145.52,145.59,8834.0,129.3965,129.4942,129.3342,129.3965,8834.0
2019-11-13 11:55:00,145.58,145.61,145.51,145.54,5667.0,129.3876,129.4142,129.3254,129.352,5667.0
2019-11-13 12:00:00,145.52,145.54,145.3,145.3,12501.0,129.3342,129.352,129.1387,129.1387,12501.0
2019-11-13 12:05:00,145.35,145.35,145.26,145.34,14410.0,129.1832,129.1832,129.1032,129.1743,14410.0
2019-11-13 12:10:00,145.32,145.37,145.27,145.3,18151.0,129.1565,129.2009,129.1121,129.1387,18151.0
2019-11-13 12:15:00,145.33,145.42,145.3,145.4,4729.0,129.1654,129.2454,129.1387,129.2276,4729.0
2019-11-13 12:20:00,145.39,145.41,145.31,145.32,16799.0,129.2187,129.2365,129.1476,129.1565,16799.0
2019-11-13 12:25:00,145.38,145.42,145.3,145.32,15213.0,129.2098,129.2454,129.1387,129.1565,15213.0
2019-11-13 12:30:00,145.3,145.47,145.3,145.44,17340.0,129.1387,129.2898,129.1387,129.2631,17340.0
2019-11-13 12:35:00,145.45,145.55,145.44,145.47,4487.0,129.272,129.3609,129.2631,129.2898,4487.0
2019-11-13 12:40:00,145.44,145.5,145.33,145.37,7559.0,129.2631,129.3165,129.1654,129.2009,7559.0
2019-11-13 12:45:00,145.39,145.48,145.35,145.48,4397.0,129.2187,129.2987,129.1832,129.2987,4397.0
2019-11-13 12:50:00,145.44,145.49,145.33,145.37,17019.0,129.2631,129.3076,129.1654,129.2009,17019.0
2019-11-13 12:55:00,145.42,145.5,145.35,145.47,10958.0,129.2454,129.3165,129.1832,129.2898,10958.0
2019-11-13 13:00:00,145.47,145.51,145.33,145.36,28049.0,129.2898,129.3254,129.1654,129.192,28049.0
2019-11-13 13:05:00,145.4,145.51,145.4,145.47,13043.0,129.2276,129.3254,129.2276,129.2898,13043.0
2019-11-13 13:10:00,145.44,145.5,145.43,145.45,7451.0,129.2631,129.3165,129.2543,129.272,7451.0
2019-11-13 13:15:00,145.43,145.56,145.41,145.51,8045.0,129.2543,129.3698,129.2365,129.3254,8045.0
2019-11-13 13:20:00,145.5,145.51,145.4,145.41,11910.0,129.3165,129.3254,129.2276,129.2365,11910.0
2019-11-13 13:25:00,145.42,145.45,145.34,145.43,19400.0,129.2454,129.272,129.1743,129.2543,19400.0
2019-11-13 13:30:00,145.43,145.46,145.38,145.39,6913.0,129.2543,129.2809,129.2098,129.2187,6913.0
2019-11-13 13:35:00,145.39,145.44,145.33,145.41,17793.0,129.2187,129.2631,129.1654,129.2365,17793.0
2019-11-13 13:40:00,145.41,145.47,145.38,145.44,6241.0,129.2365,129.2898,129.2098,129.2631,6241.0
2019-11-13 13:45:00,145.45,145.6,145.43,145.6,9163.0,129.272,129.4053,129.2543,129.4053,9163.0
2019-11-13 13:50:00,145.63,145.72,145.58,145.58,9820.0,129.432,129.512,129.3876,129.3876,9820.0
2019-11-13 13:55:00,145.63,145.67,144.77,144.91,85253.0,129.432,129.4676,128.6677,128.7921,85253.0
2019-11-13 14:00:00,144.86,144.88,144.42,144.71,88315.0,128.7477,128.7654,128.3566,128.6143,88315.0
2019-11-13 14:05:00,144.79,144.87,144.71,144.74,26515.0,128.6854,128.7565,128.6143,128.641,26515.0
2019-11-13 14:10:00,144.74,144.74,144.49,144.49,33449.0,128.641,128.641,128.4188,128.4188,33449.0
2019-11-13 14:15:00,144.47,144.52,144.34,144.42,64904.0,128.401,128.4455,128.2855,128.3566,64904.0
2019-11-13 14:20:00,144.4,144.71,144.36,144.65,29196.0,128.3388,128.6143,128.3033,128.561,29196.0
2019-11-13 14:25:00,144.69,144.75,144.53,144.67,22292.0,128.5966,128.6499,128.4544,128.5788,22292.0
2019-11-13 14:30:00,144.65,144.8,144.65,144.74,19263.0,128.561,128.6943,128.561,128.641,19263.0
2019-11-13 14:35:00,144.72,144.76,144.67,144.69,7362.0,128.6232,128.6588,128.5788,128.5966,7362.0
2019-11-13 14:40:00,144.69,144.85,144.51,144.67,56470.0,128.5966,128.7388,128.4366,128.5788,56470.0
2019-11-13 14:45:00,144.64,144.69,144.52,144.53,19455.0,128.5521,128.5966,128.4455,128.4544,19455.0
2019-11-13 14:50:00,144.53,144.55,144.48,144.52,27121.0,128.4544,128.4721,128.4099,128.4455,27121.0
2019-11-13 14:55:00,144.51,144.54,144.44,144.5,28083.0,128.4366,128.4633,128.3744,128.4277,28083.0
2019-11-13 15:00:00,144.54,144.7,144.52,144.63,35587.0,128.4633,128.6055,128.4455,128.5432,35587.0
2019-11-13 15:05:00,144.63,144.72,144.59,144.63,14583.0,128.5432,128.6232,128.5077,128.5432,14583.0
2019-11-13 15:10:00,144.61,144.62,144.52,144.53,38791.0,128.5255,128.5344,128.4455,128.4544,38791.0
2019-11-13 15:15:00,144.53,144.56,144.5,144.52,25258.0,128.4544,128.481,128.4277,128.4455,25258.0
2019-11-13 15:20:00,144.53,144.54,144.45,144.49,29887.0,128.4544,128.4633,128.3833,128.4188,29887.0
2019-11-13 15:25:00,144.49,144.5,144.43,144.46,22562.0,128.4188,128.4277,128.3655,128.3921,22562.0
2019-11-13 15:30:00,144.46,144.59,144.46,144.58,34251.0,128.3921,128.5077,128.3921,128.4988,34251.0
2019-11-13 15:35:00,144.59,144.6,144.47,144.5,41339.0,128.5077,128.5166,128.401,128.4277,41339.0
2019-11-13 15:40:00,144.51,144.73,144.48,144.72,41122.0,128.4366,128.6321,128.4099,128.6232,41122.0
2019-11-13 15:45:00,144.71,144.73,144.55,144.56,34358.0,128.6143,128.6321,128.4721,128.481,34358.0
2019-11-13 15:50:00,144.56,144.69,144.4,144.67,83457.0,128.481,128.5966,128.3388,128.5788,83457.0
2019-11-13 15:55:00,144.68,144.72,144.45,144.46,139988.0,128.5877,128.6232,128.3833,128.3921,139988.0
2019-11-14 09:30:00,144.21,145.34,143.91,144.95,75843.0,128.17,129.1743,127.9033,128.8276,75843.0
2019-11-14 09:35:00,145.05,145.17,144.49,144.81,57961.0,128.9165,129.0232,128.4188,128.7032,57961.0
2019-11-14 09:40:00,144.77,145.17,144.3,144.52,28870.0,128.6677,129.0232,128.2499,128.4455,28870.0
2019-11-14 09:45:00,144.57,144.57,144.26,144.34,32445.0,128.4899,128.4899,128.2144,128.2855,32445.0
2019-11-14 09:50:00,144.27,144.66,144.27,144.66,14456.0,128.2233,128.5699,128.2233,128.5699,14456.0
2019-11-14 09:55:00,144.65,144.65,144.27,144.51,17765.0,128.561,128.561,128.2233,128.4366,17765.0
2019-11-14 10:00:00,144.53,144.76,144.42,144.69,14588.0,128.4544,128.6588,128.3566,128.5966,14588.0
2019-11-14 10:05:00,144.72,144.92,144.69,144.74,21218.0,128.6232,128.801,128.5966,128.641,21218.0
2019-11-14 10:10:00,144.75,144.99,144.75,144.98,10142.0,128.6499,128.8632,128.6499,128.8543,10142.0
2019-11-14 10:15:00,145.0,145.08,144.82,144.82,12380.0,128.8721,128.9432,128.7121,128.7121,12380.0
2019-11-14 10:20:00,144.83,144.9,144.74,144.75,10048.0,128.721,128.7832,128.641,128.6499,10048.0
2019-11-14 10:25:00,144.77,144.79,144.6,144.65,11141.0,128.6677,128.6854,128.5166,128.561,11141.0
2019-11-14 10:30:00,144.68,144.74,144.58,144.6,9504.0,128.5877,128.641,128.4988,128.5166,9504.0
2019-11-14 10:35:00,144.6,144.71,144.58,144.69,6880.0,128.5166,128.6143,128.4988,128.5966,6880.0
2019-11-14 10:40:00,144.7,144.71,144.45,144.45,14122.0,128.6055,128.6143,128.3833,128.3833,14122.0
2019-11-14 10:45:00,144.45,144.48,144.31,144.37,22786.0,128.3833,128.4099,128.2588,128.3122,22786.0
2019-11-14 10:50:00,144.35,144.39,144.16,144.23,20646.0,128.2944,128.3299,128.1255,128.1877,20646.0
2019-11-14 10:55:00,144.22,144.22,143.91,143.91,38905.0,128.1788,128.1788,127.9033,127.9033,38905.0
2019-11-14 11:00:00,143.9,144.02,143.78,144.01,31088.0,127.8944,128.0011,127.7878,127.9922,31088.0
2019-11-14 11:05:00,143.98,143.98,143.75,143.95,24364.0,127.9655,127.9655,127.7611,127.9389,24364.0
2019-11-14 11:10:00,143.91,144.09,143.81,144.06,18010.0,127.9033,128.0633,127.8144,128.0366,18010.0
2019-11-14 11:15:00,144.12,144.34,144.11,144.32,22238.0,128.09,128.2855,128.0811,128.2677,22238.0
2019-11-14 11:20:00,144.32,144.37,144.22,144.23,17580.0,128.2677,128.3122,128.1788,128.1877,17580.0
2019-11-14 11:25:00,144.23,144.24,143.9,143.92,36091.0,128.1877,128.1966,127.8944,127.9122,36091.0
2019-11-14 11:30:00,143.91,144.15,143.88,144.04,25737.0,127.9033,128.1166,127.8767,128.0189,25737.0
2019-11-14 11:35:00,144.01,144.1,143.93,144.06,10414.0,127.9922,128.0722,127.9211,128.0366,10414.0
2019-11-14 11:40:00,144.06,144.09,143.54,143.61,31082.0,128.0366,128.0633,127.5745,127.6367,31082.0
2019-11-14 11:45:00,143.6,143.67,143.23,143.5,29322.0,127.6278,127.69,127.299,127.5389,29322.0
2019-11-14 11:50:00,143.52,143.63,143.37,143.63,21787.0,127.5567,127.6545,127.4234,127.6545,21787.0
2019-11-14 11:55:00,143.65,143.75,143.53,143.53,12950.0,127.6722,127.7611,127.5656,127.5656,12950.0
2019-11-14 12:00:00,143.54,143.81,143.51,143.75,18564.0,127.5745,127.8144,127.5478,127.7611,18564.0
2019-11-14 12:05:00,143.76,143.84,143.71,143.79,17481.0,127.77,127.8411,127.7256,127.7967,17481.0
2019-11-14 12:10:00,143.79,143.8,143.64,143.67,30088.0,127.7967,127.8056,127.6634,127.69,30088.0
2019-11-14 12:15:00,143.69,143.71,143.51,143.58,20806.0,127.7078,127.7256,127.5478,127.61,20806.0
2019-11-14 12:20:00,143.56,143.61,143.5,143.59,14389.0,127.5923,127.6367,127.5389,127.6189,14389.0
2019-11-14 12:25:00,143.61,143.67,143.56,143.58,10392.0,127.6367,127.69,127.5923,127.61,10392.0
2019-11-14 12:30:00,143.57,143.69,143.54,143.69,16485.0,127.6011,127.7078,127.5745,127.7078,16485.0
2019-11-14 12:35:00,143.7,143.88,143.67,143.84,14854.0,127.7167,127.8767,127.69,127.8411,14854.0
2019-11-14 12:40:00,143.87,143.9,143.82,143.85,13056.0,127.8678,127.8944,127.8233,127.85,13056.0
2019-11-14 12:45:00,143.87,143.87,143.78,143.85,32304.0,127.8678,127.8678,127.7878,127.85,32304.0
2019-11-14 12:50:00,143.87,143.9,143.81,143.88,32473.0,127.8678,127.8944,127.8144,127.8767,32473.0
2019-11-14 12:55:00,143.88,143.97,143.82,143.94,18254.0,127.8767,127.9566,127.8233,127.93,18254.0
2019-11-14 13:00:00,143.94,144.04,143.9,144.03,14125.0,127.93,128.0189,127.8944,128.01,14125.0
2019-11-14 13:05:00,144.02,144.02,143.82,143.82,13020.0,128.0011,128.0011,127.8233,127.8233,13020.0
2019-11-14 13:10:00,143.83,143.84,143.6,143.64,9287.0,127.8322,127.8411,127.6278,127.6634,9287.0
2019-11-14 13:15:00,143.64,143.64,143.55,143.59,6786.0,127.6634,127.6634,127.5834,127.6189,6786.0
2019-11-14 13:20:00,143.59,143.62,143.48,143.62,22243.0,127.6189,127.6456,127.5212,127.6456,22243.0
2019-11-14 13:25:00,143.65,143.73,143.63,143.68,10229.0,127.6722,127.7433,127.6545,127.6989,10229.0
2019-11-14 13:30:00,143.65,143.68,143.61,143.64,9049.0,127.6722,127.6989,127.6367,127.6634,9049.0
2019-11-14 13:35:00,143.66,143.83,143.66,143.77,5997.0,127.6811,127.8322,127.6811,127.7789,5997.0
2019-11-14 13:40:00,143.78,143.78,143.64,143.66,12604.0,127.7878,127.7878,127.6634,127.6811,12604.0
2019-11-14 13:45:00,143.65,143.76,143.65,143.68,6812.0,127.6722,127.77,127.6722,127.6989,6812.0
2019-11-14 13:50:00,143.66,143.78,143.66,143.71,8164.0,127.6811,127.7878,127.6811,127.7256,8164.0
2019-11-14 13:55:00,143.73,143.73,143.22,143.52,40451.0,127.7433,127.7433,127.2901,127.5567,40451.0
2019-11-14 14:00:00,143.53,143.62,143.4,143.46,8122.0,127.5656,127.6456,127.45,127.5034,8122.0
2019-11-14 14:05:00,143.42,143.5,143.36,143.39,15370.0,127.4678,127.5389,127.4145,127.4412,15370.0
2019-11-14 14:10:00,143.42,143.46,143.37,143.4,12090.0,127.4678,127.5034,127.4234,127.45,12090.0
2019-11-14 14:15:00,143.41,143.53,143.38,143.46,15921.0,127.4589,127.5656,127.4323,127.5034,15921.0
2019-11-14 14:20:00,143.48,143.48,143.36,143.36,14075.0,127.5212,127.5212,127.4145,127.4145,14075.0
2019-11-14 14:25:00,143.34,143.35,143.23,143.23,12552.0,127.3967,127.4056,127.299,127.299,12552.0
2019-11-14 14:30:00,143.23,143.35,143.21,143.35,13115.0,127.299,127.4056,127.2812,127.4056,13115.0
2019-11-14 14:35:00,143.35,143.39,143.33,143.38,10104.0,127.4056,127.4412,127.3878,127.4323,10104.0
2019-11-14 14:40:00,143.37,143.46,143.37,143.39,10348.0,127.4234,127.5034,127.4234,127.4412,10348.0
2019-11-14 14:45:00,143.39,143.54,143.38,143.46,12568.0,127.4412,127.5745,127.4323,127.5034,12568.0
2019-11-14 14:50:00,143.46,143.52,143.35,143.38,21731.0,127.5034,127.5567,127.4056,127.4323,21731.0
2019-11-14 14:55:00,143.36,143.49,143.35,143.48,46915.0,127.4145,127.53,127.4056,127.5212,46915.0
2019-11-14 15:00:00,143.48,143.53,143.41,143.48,38337.0,127.5212,127.5656,127.4589,127.5212,38337.0
2019-11-14 15:05:00,143.49,143.56,143.47,143.54,7723.0,127.53,127.5923,127.5123,127.5745,7723.0
2019-11-14 15:10:00,143.54,143.55,143.43,143.44,12752.0,127.5745,127.5834,127.4767,127.4856,12752.0
2019-11-14 15:15:00,143.44,143.49,143.43,143.48,6929.0,127.4856,127.53,127.4767,127.5212,6929.0
2019-11-14 15:20:00,143.48,143.63,143.48,143.59,18701.0,127.5212,127.6545,127.5212,127.6189,18701.0
2019-11-14 15:25:00,143.61,143.62,143.54,143.6,9954.0,127.6367,127.6456,127.5745,127.6278,9954.0
2019-11-14 15:30:00,143.6,143.65,143.53,143.56,14164.0,127.6278,127.6722,127.5656,127.5923,14164.0
2019-11-14 15:35:00,143.59,143.61,143.51,143.51,19005.0,127.6189,127.6367,127.5478,127.5478,19005.0
2019-11-14 15:40:00,143.52,143.57,143.42,143.43,22710.0,127.5567,127.6011,127.4678,127.4767,22710.0
2019-11-14 15:45:00,143.42,143.43,143.27,143.41,28603.0,127.4678,127.4767,127.3345,127.4589,28603.0
2019-11-14 15:50:00,143.43,143.56,143.38,143.39,57684.0,127.4767,127.5923,127.4323,127.4412,57684.0
2019-11-14 15:55:00,143.41,143.56,143.34,143.46,106047.0,127.4589,127.5923,127.3967,127.5034,106047.0
2019-11-15 09:30:00,144.56,145.78,144.56,145.64,211344.0,128.481,129.5653,128.481,129.4409,211344.0
2019-11-15 09:35:00,145.68,145.78,145.12,145.41,50086.0,129.4765,129.5653,128.9787,129.2365,50086.0
2019-11-15 09:40:00,145.44,145.68,145.0,145.15,34179.0,129.2631,129.4765,128.8721,129.0054,34179.0
2019-11-15 09:45:00,145.21,145.37,144.77,144.84,39956.0,129.0587,129.2009,128.6677,128.7299,39956.0
2019-11-15 09:50:00,144.84,144.88,144.61,144.77,29657.0,128.7299,128.7654,128.5255,128.6677,29657.0
2019-11-15 09:55:00,144.8,144.8,144.51,144.53,22460.0,128.6943,128.6943,128.4366,128.4544,22460.0
2019-11-15 10:00:00,144.53,145.06,144.52,144.93,85776.0,128.4544,128.9254,128.4455,128.8099,85776.0
2019-11-15 10:05:00,144.89,145.01,144.81,144.85,47809.0,128.7743,128.881,128.7032,128.7388,47809.0
2019-11-15 10:10:00,144.85,145.03,144.66,145.0,33544.0,128.7388,128.8987,128.5699,128.8721,33544.0
2019-11-15 10:15:00,145.03,145.22,144.95,145.09,23865.0,128.8987,129.0676,128.8276,128.9521,23865.0
2019-11-15 10:20:00,145.08,145.3,145.08,145.1,18949.0,128.9432,129.1387,128.9432,128.961,18949.0
2019-11-15 10:25:00,145.1,145.2,145.0,145.0,22395.0,128.961,129.0498,128.8721,128.8721,22395.0
2019-11-15 10:30:00,145.0,145.07,144.94,145.02,13112.0,128.8721,128.9343,128.8188,128.8899,13112.0
2019-11-15 10:35:00,145.04,145.08,144.92,145.01,12114.0,128.9076,128.9432,128.801,128.881,12114.0
2019-11-15 10:40:00,144.98,145.17,144.97,145.08,8403.0,128.8543,129.0232,128.8454,128.9432,8403.0
2019-11-15 10:45:00,145.09,145.11,145.01,145.01,13874.0,128.9521,128.9699,128.881,128.881,13874.0
2019-11-15 10:50:00,145.03,145.08,144.88,144.92,11185.0,128.8987,128.9432,128.7654,128.801,11185.0
2019-11-15 10:55:00,144.93,145.02,144.85,144.85,8437.0,128.8099,128.8899,128.7388,128.7388,8437.0
2019-11-15 11:00:00,144.85,145.23,144.85,145.16,14633.0,128.7388,129.0765,128.7388,129.0143,14633.0
2019-11-15 11:05:00,145.21,145.28,145.15,145.26,15437.0,129.0587,129.1209,129.0054,129.1032,15437.0
2019-11-15 11:10:00,145.28,145.36,145.24,145.27,21943.0,129.1209,129.192,129.0854,129.1121,21943.0
2019-11-15 11:15:00,145.27,145.44,145.14,145.4,27722.0,129.1121,129.2631,128.9965,129.2276,27722.0
2019-11-15 11:20:00,145.38,145.63,145.37,145.54,32890.0,129.2098,129.432,129.2009,129.352,32890.0
2019-11-15 11:25:00,145.51,145.74,145.48,145.63,23231.0,129.3254,129.5298,129.2987,129.432,23231.0
2019-11-15 11:30:00,145.64,145.8,145.64,145.75,20287.0,129.4409,129.5831,129.4409,129.5387,20287.0
2019-11-15 11:35:00,145.74,145.74,145.6,145.64,16486.0,129.5298,129.5298,129.4053,129.4409,16486.0
2019-11-15 11:40:00,145.65,145.79,145.65,145.71,13195.0,129.4498,129.5742,129.4498,129.5031,13195.0
2019-11-15 11:45:00,145.67,145.67,145.47,145.49,18772.0,129.4676,129.4676,129.2898,129.3076,18772.0
2019-11-15 11:50:00,145.51,145.68,145.44,145.62,16100.0,129.3254,129.4765,129.2631,129.4231,16100.0
2019-11-15 11:55:00,145.64,145.66,145.54,145.55,14475.0,129.4409,129.4587,129.352,129.3609,14475.0
2019-11-15 12:00:00,145.55,145.62,145.5,145.59,16862.0,129.3609,129.4231,129.3165,129.3965,16862.0
2019-11-15 12:05:00,145.57,145.68,145.54,145.66,9117.0,129.3787,129.4765,129.352,129.4587,9117.0
2019-11-15 12:10:00,145.65,145.68,145.6,145.62,12781.0,129.4498,129.4765,129.4053,129.4231,12781.0
2019-11-15 12:15:00,145.6,145.72,145.58,145.69,18197.0,129.4053,129.512,129.3876,129.4853,18197.0
2019-11-15 12:20:00,145.69,145.88,145.68,145.85,30090.0,129.4853,129.6542,129.4765,129.6275,30090.0
2019-11-15 12:25:00,145.84,145.84,145.75,145.76,16113.0,129.6187,129.6187,129.5387,129.5476,16113.0
2019-11-15 12:30:00,145.76,145.78,145.72,145.74,17306.0,129.5476,129.5653,129.512,129.5298,17306.0
2019-11-15 12:35:00,145.74,145.83,145.73,145.76,11218.0,129.5298,129.6098,129.5209,129.5476,11218.0
2019-11-15 12:40:00,145.7,145.77,145.67,145.7,5816.0,129.4942,129.5564,129.4676,129.4942,5816.0
2019-11-15 12:45:00,145.67,145.68,145.57,145.57,6320.0,129.4676,129.4765,129.3787,129.3787,6320.0
2019-11-15 12:50:00,145.58,145.66,145.54,145.54,8359.0,129.3876,129.4587,129.352,129.352,8359.0
2019-11-15 12:55:00,145.53,145.55,145.42,145.46,31449.0,129.3431,129.3609,129.2454,129.2809,31449.0
2019-11-15 13:00:00,145.45,145.49,145.43,145.44,13277.0,129.272,129.3076,129.2543,129.2631,13277.0
2019-11-15 13:05:00,145.44,145.47,145.42,145.44,7424.0,129.2631,129.2898,129.2454,129.2631,7424.0
2019-11-15 13:10:00,145.43,145.47,145.4,145.42,10567.0,129.2543,129.2898,129.2276,129.2454,10567.0
2019-11-15 13:15:00,145.39,145.41,145.35,145.38,14975.0,129.2187,129.2365,129.1832,129.2098,14975.0
2019-11-15 13:20:00,145.41,145.41,145.34,145.36,4667.0,129.2365,129.2365,129.1743,129.192,4667.0
2019-11-15 13:25:00,145.36,145.45,145.34,145.36,7979.0,129.192,129.272,129.1743,129.192,7979.0
2019-11-15 13:30:00,145.36,145.38,145.23,145.25,7126.0,129.192,129.2098,129.0765,129.0943,7126.0
2019-11-15 13:35:00,145.25,145.32,145.21,145.29,8360.0,129.0943,129.1565,129.0587,129.1298,8360.0
2019-11-15 13:40:00,145.28,145.4,145.26,145.39,9366.0,129.1209,129.2276,129.1032,129.2187,9366.0
2019-11-15 13:45:00,145.39,145.39,145.27,145.32,5236.0,129.2187,129.2187,129.1121,129.1565,5236.0
2019-11-15 13:50:00,145.33,145.38,145.29,145.29,5656.0,129.1654,129.2098,129.1298,129.1298,5656.0
2019-11-15 13:55:00,145.28,145.31,145.22,145.22,9282.0,129.1209,129.1476,129.0676,129.0676,9282.0
2019-11-15 14:00:00,145.2,145.22,145.15,145.19,5887.0,129.0498,129.0676,129.0054,129.041,5887.0
2019-11-15 14:05:00,145.19,145.24,145.15,145.16,10289.0,129.041,129.0854,129.0054,129.0143,10289.0
2019-11-15 14:10:00,145.18,145.22,145.14,145.2,10570.0,129.0321,129.0676,128.9965,129.0498,10570.0
2019-11-15 14:15:00,145.18,145.36,145.16,145.24,28658.0,129.0321,129.192,129.0143,129.0854,28658.0
2019-11-15 14:20:00,145.24,145.25,145.11,145.11,8571.0,129.0854,129.0943,128.9699,128.9699,8571.0
2019-11-15 14:25:00,145.13,145.14,145.05,145.09,13858.0,128.9876,128.9965,128.9165,128.9521,13858.0
2019-11-15 14:30:00,145.07,145.09,144.97,145.04,16864.0,128.9343,128.9521,128.8454,128.9076,16864.0
2019-11-15 14:35:00,145.05,145.16,145.03,145.14,13674.0,128.9165,129.0143,128.8987,128.9965,13674.0
2019-11-15 14:40:00,145.13,145.31,145.09,145.29,10795.0,128.9876,129.1476,128.9521,129.1298,10795.0
2019-11-15 14:45:00,145.31,145.37,145.3,145.37,9899.0,129.1476,129.2009,129.1387,129.2009,9899.0
2019-11-15 14:50:00,145.36,145.48,145.35,145.37,16046.0,129.192,129.2987,129.1832,129.2009,16046.0
2019-11-15 14:55:00,145.36,145.44,145.32,145.32,12628.0,129.192,129.2631,129.1565,129.1565,12628.0
2019-11-15 15:00:00,145.33,145.36,145.27,145.27,11666.0,129.1654,129.192,129.1121,129.1121,11666.0
2019-11-15 15:05:00,145.27,145.36,145.13,145.15,17242.0,129.1121,129.192,128.9876,129.0054,17242.0
2019-11-15 15:10:00,145.15,145.26,145.13,145.23,10225.0,129.0054,129.1032,128.9876,129.0765,10225.0
2019-11-15 15:15:00,145.24,145.25,145.18,145.22,31809.0,129.0854,129.0943,129.0321,129.0676,31809.0
2019-11-15 15:20:00,145.22,145.22,145.07,145.15,24516.0,129.0676,129.0676,128.9343,129.0054,24516.0
2019-11-15 15:25:00,145.18,145.19,145.09,145.18,21159.0,129.0321,129.041,128.9521,129.0321,21159.0
2019-11-15 15:30:00,145.2,145.21,145.07,145.11,17603.0,129.0498,129.0587,128.9343,128.9699,17603.0
2019-11-15 15:35:00,145.12,145.15,145.06,145.06,21167.0,128.9787,129.0054,128.9254,128.9254,21167.0
2019-11-15 15:40:00,145.06,145.21,145.02,145.16,27414.0,128.9254,129.0587,128.8899,129.0143,27414.0
2019-11-15 15:45:00,145.18,145.32,145.15,145.19,32415.0,129.0321,129.1565,129.0054,129.041,32415.0
2019-11-15 15:50:00,145.15,145.29,145.1,145.19,81115.0,129.0054,129.1298,128.961,129.041,81115.0
2019-11-15 15:55:00,145.2,145.34,145.13,145.33,164171.0,129.0498,129.1743,128.9876,129.1654,164171.0
2019-11-18 09:30:00,144.24,144.78,143.57,143.65,97353.0,128.1966,128.6766,127.6011,127.6722,97353.0
2019-11-18 09:35:00,143.58,144.0,143.53,143.75,47993.0,127.61,127.9833,127.5656,127.7611,47993.0
2019-11-18 09:40:00,143.74,144.17,143.66,143.8,22813.0,127.7522,128.1344,127.6811,127.8056,22813.0
2019-11-18 09:45:00,143.8,143.8,143.05,143.33,53345.0,127.8056,127.8056,127.139,127.3878,53345.0
2019-11-18 09:50:00,143.44,143.46,143.02,143.13,23570.0,127.4856,127.5034,127.1123,127.2101,23570.0
2019-11-18 09:55:00,143.12,143.69,143.12,143.68,40900.0,127.2012,127.7078,127.2012,127.6989,40900.0
2019-11-18 10:00:00,143.68,143.94,143.61,143.89,24139.0,127.6989,127.93,127.6367,127.8855,24139.0
2019-11-18 10:05:00,143.9,144.12,143.71,143.8,25069.0,127.8944,128.09,127.7256,127.8056,25069.0
2019-11-18 10:10:00,143.74,144.06,143.71,143.94,7602.0,127.7522,128.0366,127.7256,127.93,7602.0
2019-11-18 10:15:00,143.92,143.97,143.44,143.44,20191.0,127.9122,127.9566,127.4856,127.4856,20191.0
2019-11-18 10:20:00,143.41,143.59,143.39,143.45,10328.0,127.4589,127.6189,127.4412,127.4945,10328.0
2019-11-18 10:25:00,143.49,143.53,143.39,143.47,17769.0,127.53,127.5656,127.4412,127.5123,17769.0
2019-11-18 10:30:00,143.5,143.67,143.42,143.62,10561.0,127.5389,127.69,127.4678,127.6456,10561.0
2019-11-18 10:35:00,143.61,143.61,143.37,143.53,16782.0,127.6367,127.6367,127.4234,127.5656,16782.0
2019-11-18 10:40:00,143.48,143.51,143.36,143.4,17353.0,127.5212,127.5478,127.4145,127.45,17353.0
2019-11-18 10:45:00,143.4,143.67,143.38,143.59,16728.0,127.45,127.69,127.4323,127.6189,16728.0
2019-11-18 10:50:00,143.59,143.75,143.47,143.47,16553.0,127.6189,127.7611,127.5123,127.5123,16553.0
2019-11-18 10:55:00,143.51,143.77,143.51,143.73,12384.0,127.5478,127.7789,127.5478,127.7433,12384.0
2019-11-18 11:00:00,143.74,143.75,143.61,143.62,27695.0,127.7522,127.7611,127.6367,127.6456,27695.0
2019-11-18 11:05:00,143.65,143.66,143.44,143.55,21429.0,127.6722,127.6811,127.4856,127.5834,21429.0
2019-11-18 11:10:00,143.56,143.72,143.42,143.45,34038.0,127.5923,127.7345,127.4678,127.4945,34038.0
2019-11-18 11:15:00,143.45,143.52,143.38,143.42,12724.0,127.4945,127.5567,127.4323,127.4678,12724.0
2019-11-18 11:20:00,143.51,143.74,143.38,143.69,14582.0,127.5478,127.7522,127.4323,127.7078,14582.0
2019-11-18 11:25:00,143.68,143.71,143.53,143.58,21911.0,127.6989,127.7256,127.5656,127.61,21911.0
2019-11-18 11:30:00,143.59,143.72,143.56,143.71,28972.0,127.6189,127.7345,127.5923,127.7256,28972.0
2019-11-18 11:35:00,143.7,143.85,143.56,143.81,26398.0,127.7167,127.85,127.5923,127.8144,26398.0
2019-11-18 11:40:00,143.78,143.81,143.71,143.72,11721.0,127.7878,127.8144,127.7256,127.7345,11721.0
2019-11-18 11:45:00,143.74,143.93,143.73,143.87,20490.0,127.7522,127.9211,127.7433,127.8678,20490.0
2019-11-18 11:50:00,143.88,143.88,143.78,143.78,11434.0,127.8767,127.8767,127.7878,127.7878,11434.0
2019-11-18 11:55:00,143.73,143.78,143.71,143.78,5460.0,127.7433,127.7878,127.7256,127.7878,5460.0
2019-11-18 12:00:00,143.82,143.85,143.66,143.67,8133.0,127.8233,127.85,127.6811,127.69,8133.0
2019-11-18 12:05:00,143.64,143.65,143.51,143.51,13034.0,127.6634,127.6722,127.5478,127.5478,13034.0
2019-11-18 12:10:00,143.53,143.62,143.43,143.43,25746.0,127.5656,127.6456,127.4767,127.4767,25746.0
2019-11-18 12:15:00,143.44,143.48,143.38,143.42,17896.0,127.4856,127.5212,127.4323,127.4678,17896.0
2019-11-18 12:20:00,143.42,143.62,143.42,143.56,19533.0,127.4678,127.6456,127.4678,127.5923,19533.0
2019-11-18 12:25:00,143.57,143.59,143.45,143.49,10705.0,127.6011,127.6189,127.4945,127.53,10705.0
2019-11-18 12:30:00,143.48,143.61,143.48,143.5,10663.0,127.5212,127.6367,127.5212,127.5389,10663.0
2019-11-18 12:35:00,143.51,143.59,143.51,143.59,6082.0,127.5478,127.6189,127.5478,127.6189,6082.0
2019-11-18 12:40:00,143.59,143.64,143.51,143.51,8895.0,127.6189,127.6634,127.5478,127.5478,8895.0
2019-11-18 12:45:00,143.52,143.61,143.5,143.53,8606.0,127.5567,127.6367,127.5389,127.5656,8606.0
2019-11-18 12:50:00,143.52,143.6,143.49,143.58,9884.0,127.5567,127.6278,127.53,127.61,9884.0
2019-11-18 12:55:00,143.57,143.57,143.46,143.55,8108.0,127.6011,127.6011,127.5034,127.5834,8108.0
2019-11-18 13:00:00,143.57,143.57,143.49,143.53,10328.0,127.6011,127.6011,127.53,127.5656,10328.0
2019-11-18 13:05:00,143.54,143.54,143.38,143.42,13373.0,127.5745,127.5745,127.4323,127.4678,13373.0
2019-11-18 13:10:00,143.43,143.45,143.36,143.43,23710.0,127.4767,127.4945,127.4145,127.4767,23710.0
2019-11-18 13:15:00,143.42,143.44,143.37,143.38,10751.0,127.4678,127.4856,127.4234,127.4323,10751.0
2019-11-18 13:20:00,143.38,143.4,143.31,143.32,18821.0,127.4323,127.45,127.3701,127.3789,18821.0
2019-11-18 13:25:00,143.32,143.35,143.26,143.3,17595.0,127.3789,127.4056,127.3256,127.3612,17595.0
2019-11-18 13:30:00,143.29,143.3,143.23,143.29,29082.0,127.3523,127.3612,127.299,127.3523,29082.0
2019-11-18 13:35:00,143.29,143.3,143.24,143.28,10026.0,127.3523,127.3612,127.3078,127.3434,10026.0
2019-11-18 13:40:00,143.29,143.48,143.29,143.42,12387.0,127.3523,127.5212,127.3523,127.4678,12387.0
2019-11-18 13:45:00,143.42,143.53,143.42,143.5,14489.0,127.4678,127.5656,127.4678,127.5389,14489.0
2019-11-18 13:50:00,143.51,143.58,143.48,143.55,13222.0,127.5478,127.61,127.5212,127.5834,13222.0
2019-11-18 13:55:00,143.56,143.59,143.5,143.55,10733.0,127.5923,127.6189,127.5389,127.5834,10733.0
2019-11-18 14:00:00,143.57,143.57,143.41,143.56,13696.0,127.6011,127.6011,127.4589,127.5923,13696.0
2019-11-18 14:05:00,143.55,143.68,143.55,143.62,6638.0,127.5834,127.6989,127.5834,127.6456,6638.0
2019-11-18 14:10:00,143.64,143.7,143.58,143.58,10749.0,127.6634,127.7167,127.61,127.61,10749.0
2019-11-18 14:15:00,143.6,143.72,143.59,143.69,8626.0,127.6278,127.7345,127.6189,127.7078,8626.0
2019-11-18 14:20:00,143.7,143.7,143.56,143.6,22106.0,127.7167,127.7167,127.5923,127.6278,22106.0
2019-11-18 14:25:00,143.6,143.65,143.53,143.55,16306.0,127.6278,127.6722,127.5656,127.5834,16306.0
2019-11-18 14:30:00,143.54,143.56,143.4,143.42,27555.0,127.5745,127.5923,127.45,127.4678,27555.0
2019-11-18 14:35:00,143.43,143.46,143.32,143.41,24159.0,127.4767,127.5034,127.3789,127.4589,24159.0
2019-11-18 14:40:00,143.42,143.47,143.42,143.43,10677.0,127.4678,127.5123,127.4678,127.4767,10677.0
2019-11-18 14:45:00,143.41,143.46,143.39,143.45,10092.0,127.4589,127.5034,127.4412,127.4945,10092.0
2019-11-18 14:50:00,143.46,143.53,143.42,143.42,21115.0,127.5034,127.5656,127.4678,127.4678,21115.0
2019-11-18 14:55:00,143.42,143.43,143.31,143.37,24484.0,127.4678,127.4767,127.3701,127.4234,24484.0
2019-11-18 15:00:00,143.36,143.39,143.27,143.3,14831.0,127.4145,127.4412,127.3345,127.3612,14831.0
2019-11-18 15:05:00,143.3,143.34,143.26,143.3,15108.0,127.3612,127.3967,127.3256,127.3612,15108.0
2019-11-18 15:10:00,143.3,143.37,143.26,143.34,18781.0,127.3612,127.4234,127.3256,127.3967,18781.0
2019-11-18 15:15:00,143.33,143.4,143.27,143.37,20913.0,127.3878,127.45,127.3345,127.4234,20913.0
2019-11-18 15:20:00,143.37,143.51,143.37,143.42,15664.0,127.4234,127.5478,127.4234,127.4678,15664.0
2019-11-18 15:25:00,143.43,143.54,143.42,143.52,21143.0,127.4767,127.5745,127.4678,127.5567,21143.0
2019-11-18 15:30:00,143.52,143.52,143.4,143.41,23224.0,127.5567,127.5567,127.45,127.4589,23224.0
2019-11-18 15:35:00,143.41,143.5,143.32,143.47,26401.0,127.4589,127.5389,127.3789,127.5123,26401.0
2019-11-18 15:40:00,143.48,143.49,143.35,143.45,25980.0,127.5212,127.53,127.4056,127.4945,25980.0
2019-11-18 15:45:00,143.46,143.48,143.39,143.47,31641.0,127.5034,127.5212,127.4412,127.5123,31641.0
2019-11-18 15:50:00,143.46,143.53,143.39,143.53,48548.0,127.5034,127.5656,127.4412,127.5656,48548.0
2019-11-18 15:55:00,143.53,143.61,143.44,143.61,110509.0,127.5656,127.6367,127.4856,127.6367,110509.0
2019-11-19 09:30:00,144.35,144.75,144.25,144.26,79548.0,128.2944,128.6499,128.2055,128.2144,79548.0
2019-11-19 09:35:00,144.2,144.65,144.19,144.51,22504.0,128.1611,128.561,128.1522,128.4366,22504.0
2019-11-19 09:40:00,144.55,144.72,144.41,144.63,20735.0,128.4721,128.6232,128.3477,128.5432,20735.0
2019-11-19 09:45:00,144.63,144.75,144.47,144.66,29064.0,128.5432,128.6499,128.401,128.5699,29064.0
2019-11-19 09:50:00,144.65,144.76,144.4,144.41,41417.0,128.561,128.6588,128.3388,128.3477,41417.0
2019-11-19 09:55:00,144.42,144.46,144.14,144.26,17042.0,128.3566,128.3921,128.1077,128.2144,17042.0
2019-11-19 10:00:00,144.24,144.24,143.57,143.57,18863.0,128.1966,128.1966,127.6011,127.6011,18863.0
2019-11-19 10:05:00,143.6,143.74,143.46,143.65,24544.0,127.6278,127.7522,127.5034,127.6722,24544.0
2019-11-19 10:10:00,143.72,143.95,143.63,143.72,17221.0,127.7345,127.9389,127.6545,127.7345,17221.0
2019-11-19 10:15:00,143.72,143.91,143.61,143.88,27511.0,127.7345,127.9033,127.6367,127.8767,27511.0
2019-11-19 10:20:00,143.88,144.0,143.73,143.75,16539.0,127.8767,127.9833,127.7433,127.7611,16539.0
2019-11-19 10:25:00,143.77,143.77,143.44,143.44,25507.0,127.7789,127.7789,127.4856,127.4856,25507.0
2019-11-19 10:30:00,143.44,143.73,143.37,143.72,20069.0,127.4856,127.7433,127.4234,127.7345,20069.0
2019-11-19 10:35:00,143.73,143.73,143.54,143.59,20174.0,127.7433,127.7433,127.5745,127.6189,20174.0
2019-11-19 10:40:00,143.6,143.6,143.31,143.35,13164.0,127.6278,127.6278,127.3701,127.4056,13164.0
2019-11-19 10:45:00,143.37,143.44,143.03,143.07,30549.0,127.4234,127.4856,127.1212,127.1568,30549.0
2019-11-19 10:50:00,143.06,143.06,142.84,142.84,29155.0,127.1479,127.1479,126.9523,126.9523,29155.0
2019-11-19 10:55:00,142.83,143.1,142.76,143.04,14654.0,126.9434,127.1834,126.8812,127.1301,14654.0
2019-11-19 11:00:00,143.02,143.19,143.01,143.12,15659.0,127.1123,127.2634,127.1034,127.2012,15659.0
2019-11-19 11:05:00,143.11,143.16,142.95,142.95,7911.0,127.1923,127.2367,127.0501,127.0501,7911.0
2019-11-19 11:10:00,142.92,142.99,142.83,142.93,8903.0,127.0234,127.0857,126.9434,127.0323,8903.0
2019-11-19 11:15:00,142.93,143.05,142.9,143.02,11437.0,127.0323,127.139,127.0057,127.1123,11437.0
2019-11-19 11:20:00,143.05,143.13,142.97,143.05,7770.0,127.139,127.2101,127.0679,127.139,7770.0
2019-11-19 11:25:00,143.08,143.23,143.07,143.21,13816.0,127.1656,127.299,127.1568,127.2812,13816.0
2019-11-19 11:30:00,143.19,143.26,143.15,143.23,7397.0,127.2634,127.3256,127.2279,127.299,7397.0
2019-11-19 11:35:00,143.27,143.84,143.23,143.77,37251.0,127.3345,127.8411,127.299,127.7789,37251.0
2019-11-19 11:40:00,143.77,143.88,143.34,143.34,38125.0,127.7789,127.8767,127.3967,127.3967,38125.0
2019-11-19 11:45:00,143.37,143.37,143.1,143.17,15674.0,127.4234,127.4234,127.1834,127.2456,15674.0
2019-11-19 11:50:00,143.19,143.34,143.17,143.32,6034.0,127.2634,127.3967,127.2456,127.3789,6034.0
2019-11-19 11:55:00,143.37,143.53,143.33,143.43,10951.0,127.4234,127.5656,127.3878,127.4767,10951.0
2019-11-19 12:00:00,143.47,143.63,143.36,143.41,14709.0,127.5123,127.6545,127.4145,127.4589,14709.0
2019-11-19 12:05:00,143.4,143.46,143.15,143.33,15938.0,127.45,127.5034,127.2279,127.3878,15938.0
2019-11-19 12:10:00,143.35,143.35,143.18,143.2,37823.0,127.4056,127.4056,127.2545,127.2723,37823.0
2019-11-19 12:15:00,143.2,143.31,143.15,143.27,14850.0,127.2723,127.3701,127.2279,127.3345,14850.0
2019-11-19 12:20:00,143.25,143.3,143.19,143.26,10336.0,127.3167,127.3612,127.2634,127.3256,10336.0
2019-11-19 12:25:00,143.24,143.3,143.17,143.29,10087.0,127.3078,127.3612,127.2456,127.3523,10087.0
2019-11-19 12:30:00,143.29,143.29,143.15,143.18,11770.0,127.3523,127.3523,127.2279,127.2545,11770.0
2019-11-19 12:35:00,143.17,143.17,143.06,143.07,7860.0,127.2456,127.2456,127.1479,127.1568,7860.0
2019-11-19 12:40:00,143.07,143.07,142.92,142.93,13849.0,127.1568,127.1568,127.0234,127.0323,13849.0
2019-11-19 12:45:00,142.92,143.07,142.9,143.03,7491.0,127.0234,127.1568,127.0057,127.1212,7491.0
2019-11-19 12:50:00,143.03,143.09,142.99,143.08,5074.0,127.1212,127.1745,127.0857,127.1656,5074.0
2019-11-19 12:55:00,143.13,143.25,143.1,143.23,9074.0,127.2101,127.3167,127.1834,127.299,9074.0
2019-11-19 13:00:00,143.19,143.2,143.04,143.15,10418.0,127.2634,127.2723,127.1301,127.2279,10418.0
2019-11-19 13:05:00,143.15,143.2,143.08,143.18,6123.0,127.2279,127.2723,127.1656,127.2545,6123.0
2019-11-19 13:10:00,143.16,143.25,143.09,143.25,7856.0,127.2367,127.3167,127.1745,127.3167,7856.0
2019-11-19 13:15:00,143.22,143.26,143.21,143.22,8124.0,127.2901,127.3256,127.2812,127.2901,8124.0
2019-11-19 13:20:00,143.22,143.22,143.13,143.19,9306.0,127.2901,127.2901,127.2101,127.2634,9306.0
2019-11-19 13:25:00,143.17,143.19,143.14,143.15,6572.0,127.2456,127.2634,127.219,127.2279,6572.0
2019-11-19 13:30:00,143.16,143.18,143.11,143.15,5668.0,127.2367,127.2545,127.1923,127.2279,5668.0
2019-11-19 13:35:00,143.15,143.16,143.08,143.09,4988.0,127.2279,127.2367,127.1656,127.1745,4988.0
2019-11-19 13:40:00,143.11,143.22,143.09,143.12,6680.0,127.1923,127.2901,127.1745,127.2012,6680.0
2019-11-19 13:45:00,143.12,143.18,143.07,143.12,5497.0,127.2012,127.2545,127.1568,127.2012,5497.0
2019-11-19 13:50:00,143.13,143.13,142.85,142.87,14438.0,127.2101,127.2101,126.9612,126.979,14438.0
2019-11-19 13:55:00,142.9,142.94,142.9,142.93,7940.0,127.0057,127.0412,127.0057,127.0323,7940.0
2019-11-19 14:00:00,142.91,143.11,142.91,143.04,7829.0,127.0146,127.1923,127.0146,127.1301,7829.0
2019-11-19 14:05:00,143.04,143.05,142.99,143.01,14821.0,127.1301,127.139,127.0857,127.1034,14821.0
2019-11-19 14:10:00,143.01,143.02,142.96,142.99,7565.0,127.1034,127.1123,127.059,127.0857,7565.0
2019-11-19 14:15:00,142.98,143.0,142.93,142.99,7699.0,127.0768,127.0945,127.0323,127.0857,7699.0
2019-11-19 14:20:00,143.01,143.21,143.0,143.21,7824.0,127.1034,127.2812,127.0945,127.2812,7824.0
2019-11-19 14:25:00,143.18,143.32,143.18,143.25,5961.0,127.2545,127.3789,127.2545,127.3167,5961.0
2019-11-19 14:30:00,143.25,143.31,143.21,143.28,7394.0,127.3167,127.3701,127.2812,127.3434,7394.0
2019-11-19 14:35:00,143.29,143.37,143.29,143.37,6688.0,127.3523,127.4234,127.3523,127.4234,6688.0
2019-11-19 14:40:00,143.35,143.36,143.29,143.35,8213.0,127.4056,127.4145,127.3523,127.4056,8213.0
2019-11-19 14:45:00,143.35,143.35,143.27,143.32,8465.0,127.4056,127.4056,127.3345,127.3789,8465.0
2019-11-19 14:50:00,143.33,143.33,143.1,143.13,7450.0,127.3878,127.3878,127.1834,127.2101,7450.0
2019-11-19 14:55:00,143.12,143.16,143.06,143.13,5642.0,127.2012,127.2367,127.1479,127.2101,5642.0
2019-11-19 15:00:00,143.11,143.17,143.04,143.09,10840.0,127.1923,127.2456,127.1301,127.1745,10840.0
2019-11-19 15:05:00,143.06,143.09,142.88,142.88,14576.0,127.1479,127.1745,126.9879,126.9879,14576.0
2019-11-19 15:10:00,142.88,143.03,142.88,143.03,18511.0,126.9879,127.1212,126.9879,127.1212,18511.0
2019-11-19 15:15:00,143.03,143.1,143.01,143.04,13406.0,127.1212,127.1834,127.1034,127.1301,13406.0
2019-11-19 15:20:00,143.03,143.09,142.99,143.09,18146.0,127.1212,127.1745,127.0857,127.1745,18146.0
2019-11-19 15:25:00,143.09,143.12,142.95,143.02,25794.0,127.1745,127.2012,127.0501,127.1123,25794.0
2019-11-19 15:30:00,143.01,143.26,142.99,143.26,23482.0,127.1034,127.3256,127.0857,127.3256,23482.0
2019-11-19 15:35:00,143.26,143.33,143.25,143.25,18544.0,127.3256,127.3878,127.3167,127.3167,18544.0
2019-11-19 15:40:00,143.25,143.3,143.22,143.24,13763.0,127.3167,127.3612,127.2901,127.3078,13763.0
2019-11-19 15:45:00,143.24,143.35,143.2,143.31,25815.0,127.3078,127.4056,127.2723,127.3701,25815.0
2019-11-19 15:50:00,143.31,143.31,143.11,143.13,62432.0,127.3701,127.3701,127.1923,127.2101,62432.0
2019-11-19 15:55:00,143.12,143.34,143.08,143.17,79017.0,127.2012,127.3967,127.1656,127.2456,79017.0
2019-11-20 09:30:00,142.45,142.49,141.6,141.89,153081.0,126.6057,126.6413,125.8503,126.108,153081.0
2019-11-20 09:35:00,141.86,142.46,141.65,142.32,84620.0,126.0813,126.6146,125.8947,126.4902,84620.0
2019-11-20 09:40:00,142.36,142.38,141.67,141.84,29072.0,126.5257,126.5435,125.9125,126.0636,29072.0
2019-11-20 09:45:00,141.85,142.05,141.79,141.99,28692.0,126.0725,126.2502,126.0191,126.1969,28692.0
2019-11-20 09:50:00,142.0,142.1,141.85,142.02,37568.0,126.2058,126.2946,126.0725,126.2235,37568.0
2019-11-20 09:55:00,142.0,142.25,141.93,142.13,47119.0,126.2058,126.428,126.1436,126.3213,47119.0
2019-11-20 10:00:00,142.11,142.29,141.95,141.95,26701.0,126.3035,126.4635,126.1613,126.1613,26701.0
2019-11-20 10:05:00,141.95,142.14,141.88,142.06,31738.0,126.1613,126.3302,126.0991,126.2591,31738.0
2019-11-20 10:10:00,142.08,142.24,142.06,142.13,31154.0,126.2769,126.4191,126.2591,126.3213,31154.0
2019-11-20 10:15:00,142.13,142.15,141.76,141.78,27386.0,126.3213,126.3391,125.9925,126.0102,27386.0
2019-11-20 10:20:00,141.77,141.83,141.6,141.64,24816.0,126.0013,126.0547,125.8503,125.8858,24816.0
2019-11-20 10:25:00,141.6,141.79,141.6,141.76,20549.0,125.8503,126.0191,125.8503,125.9925,20549.0
2019-11-20 10:30:00,141.87,142.2,141.87,142.13,23827.0,126.0902,126.3835,126.0902,126.3213,23827.0
2019-11-20 10:35:00,142.16,142.34,142.15,142.2,27254.0,126.348,126.5079,126.3391,126.3835,27254.0
2019-11-20 10:40:00,142.25,142.31,141.9,141.9,14525.0,126.428,126.4813,126.1169,126.1169,14525.0
2019-11-20 10:45:00,141.91,142.07,141.85,141.9,22712.0,126.1258,126.268,126.0725,126.1169,22712.0
2019-11-20 10:50:00,141.96,142.35,141.95,142.3,18239.0,126.1702,126.5168,126.1613,126.4724,18239.0
2019-11-20 10:55:00,142.31,142.4,142.27,142.32,24228.0,126.4813,126.5613,126.4457,126.4902,24228.0
2019-11-20 11:00:00,142.32,142.54,142.32,142.44,26344.0,126.4902,126.6857,126.4902,126.5968,26344.0
2019-11-20 11:05:00,142.42,142.56,142.4,142.49,17635.0,126.5791,126.7035,126.5613,126.6413,17635.0
2019-11-20 11:10:00,142.48,142.48,142.29,142.37,15387.0,126.6324,126.6324,126.4635,126.5346,15387.0
2019-11-20 11:15:00,142.37,142.57,142.35,142.43,12194.0,126.5346,126.7124,126.5168,126.5879,12194.0
2019-11-20 11:20:00,142.43,142.7,142.43,142.65,15345.0,126.5879,126.8279,126.5879,126.7835,15345.0
2019-11-20 11:25:00,142.62,142.64,142.41,142.44,11794.0,126.7568,126.7746,126.5702,126.5968,11794.0
2019-11-20 11:30:00,142.48,142.5,142.21,142.35,23304.0,126.6324,126.6502,126.3924,126.5168,23304.0
2019-11-20 11:35:00,142.36,142.47,142.31,142.42,9789.0,126.5257,126.6235,126.4813,126.5791,9789.0
2019-11-20 11:40:00,142.44,142.46,142.11,142.25,13518.0,126.5968,126.6146,126.3035,126.428,13518.0
2019-11-20 11:45:00,142.25,142.35,142.21,142.34,10467.0,126.428,126.5168,126.3924,126.5079,10467.0
2019-11-20 11:50:00,142.32,142.44,142.3,142.38,7303.0,126.4902,126.5968,126.4724,126.5435,7303.0
2019-11-20 11:55:00,142.36,142.42,142.19,142.21,11509.0,126.5257,126.5791,126.3746,126.3924,11509.0
2019-11-20 12:00:00,142.23,142.3,142.14,142.3,16832.0,126.4102,126.4724,126.3302,126.4724,16832.0
2019-11-20 12:05:00,142.29,142.34,142.22,142.28,15278.0,126.4635,126.5079,126.4013,126.4546,15278.0
2019-11-20 12:10:00,142.29,142.32,142.05,142.07,18204.0,126.4635,126.4902,126.2502,126.268,18204.0
2019-11-20 12:15:00,142.06,142.2,142.04,142.14,12055.0,126.2591,126.3835,126.2413,126.3302,12055.0
2019-11-20 12:20:00,142.16,142.23,142.1,142.22,17639.0,126.348,126.4102,126.2946,126.4013,17639.0
2019-11-20 12:25:00,142.24,142.44,142.24,142.44,13642.0,126.4191,126.5968,126.4191,126.5968,13642.0
2019-11-20 12:30:00,142.45,142.5,142.35,142.38,13381.0,126.6057,126.6502,126.5168,126.5435,13381.0
2019-11-20 12:35:00,142.38,142.44,142.3,142.31,6678.0,126.5435,126.5968,126.4724,126.4813,6678.0
2019-11-20 12:40:00,142.32,142.38,142.31,142.37,8096.0,126.4902,126.5435,126.4813,126.5346,8096.0
2019-11-20 12:45:00,142.37,142.4,142.29,142.3,14530.0,126.5346,126.5613,126.4635,126.4724,14530.0
2019-11-20 12:50:00,142.29,142.33,141.78,141.92,31124.0,126.4635,126.4991,126.0102,126.1347,31124.0
2019-11-20 12:55:00,141.9,141.91,141.2,141.48,83780.0,126.1169,126.1258,125.4947,125.7436,83780.0
2019-11-20 13:00:00,141.46,141.52,141.23,141.44,39218.0,125.7258,125.7792,125.5214,125.7081,39218.0
2019-11-20 13:05:00,141.43,141.43,140.76,140.76,48243.0,125.6992,125.6992,125.1037,125.1037,48243.0
2019-11-20 13:10:00,140.83,140.93,140.36,140.73,80804.0,125.1659,125.2548,124.7482,125.077,80804.0
2019-11-20 13:15:00,140.74,140.76,140.18,140.21,51778.0,125.0859,125.1037,124.5882,124.6149,51778.0
2019-11-20 13:20:00,140.21,140.57,140.1,140.48,68428.0,124.6149,124.9348,124.5171,124.8548,68428.0
2019-11-20 13:25:00,140.5,140.84,140.49,140.72,56054.0,124.8726,125.1748,124.8637,125.0681,56054.0
2019-11-20 13:30:00,140.72,140.73,140.39,140.68,55508.0,125.0681,125.077,124.7748,125.0326,55508.0
2019-11-20 13:35:00,140.7,140.79,140.53,140.58,30917.0,125.0504,125.1304,124.8993,124.9437,30917.0
2019-11-20 13:40:00,140.58,140.7,140.51,140.64,13489.0,124.9437,125.0504,124.8815,124.997,13489.0
2019-11-20 13:45:00,140.62,140.89,140.58,140.88,12847.0,124.9793,125.2192,124.9437,125.2103,12847.0
2019-11-20 13:50:00,140.88,141.27,140.74,141.07,22738.0,125.2103,125.557,125.0859,125.3792,22738.0
2019-11-20 13:55:00,141.1,141.16,140.88,141.01,18687.0,125.4059,125.4592,125.2103,125.3259,18687.0
2019-11-20 14:00:00,141.04,141.04,140.81,140.88,11792.0,125.3525,125.3525,125.1481,125.2103,11792.0
2019-11-20 14:05:00,140.9,140.94,140.78,140.88,25097.0,125.2281,125.2637,125.1215,125.2103,25097.0
2019-11-20 14:10:00,140.94,141.13,140.92,140.94,42332.0,125.2637,125.4325,125.2459,125.2637,42332.0
2019-11-20 14:15:00,140.95,141.3,140.89,141.3,35133.0,125.2726,125.5836,125.2192,125.5836,35133.0
2019-11-20 14:20:00,141.27,141.32,141.19,141.19,18121.0,125.557,125.6014,125.4859,125.4859,18121.0
2019-11-20 14:25:00,141.18,141.42,141.14,141.38,13838.0,125.477,125.6903,125.4414,125.6547,13838.0
2019-11-20 14:30:00,141.36,141.51,141.27,141.3,10752.0,125.637,125.7703,125.557,125.5836,10752.0
2019-11-20 14:35:00,141.27,141.4,141.21,141.37,22530.0,125.557,125.6725,125.5036,125.6458,22530.0
2019-11-20 14:40:00,141.39,141.47,141.34,141.4,41922.0,125.6636,125.7347,125.6192,125.6725,41922.0
2019-11-20 14:45:00,141.4,141.49,141.33,141.4,19333.0,125.6725,125.7525,125.6103,125.6725,19333.0
2019-11-20 14:50:00,141.4,141.45,141.26,141.27,23887.0,125.6725,125.7169,125.5481,125.557,23887.0
2019-11-20 14:55:00,141.28,141.41,141.27,141.37,20150.0,125.5659,125.6814,125.557,125.6458,20150.0
2019-11-20 15:00:00,141.39,141.49,141.36,141.39,14209.0,125.6636,125.7525,125.637,125.6636,14209.0
2019-11-20 15:05:00,141.38,141.53,141.38,141.5,19044.0,125.6547,125.788,125.6547,125.7614,19044.0
2019-11-20 15:10:00,141.5,141.66,141.48,141.64,26373.0,125.7614,125.9036,125.7436,125.8858,26373.0
2019-11-20 15:15:00,141.64,141.71,141.58,141.59,24848.0,125.8858,125.948,125.8325,125.8414,24848.0
2019-11-20 15:20:00,141.59,141.66,141.49,141.61,25673.0,125.8414,125.9036,125.7525,125.8591,25673.0
2019-11-20 15:25:00,141.61,141.66,141.46,141.46,21830.0,125.8591,125.9036,125.7258,125.7258,21830.0
2019-11-20 15:30:00,141.46,141.5,141.26,141.26,37251.0,125.7258,125.7614,125.5481,125.5481,37251.0
2019-11-20 15:35:00,141.26,141.45,141.25,141.36,23199.0,125.5481,125.7169,125.5392,125.637,23199.0
2019-11-20 15:40:00,141.36,141.6,141.35,141.59,35785.0,125.637,125.8503,125.6281,125.8414,35785.0
2019-11-20 15:45:00,141.58,141.62,141.52,141.59,31441.0,125.8325,125.868,125.7792,125.8414,31441.0
2019-11-20 15:50:00,141.56,141.58,141.31,141.48,47762.0,125.8147,125.8325,125.5925,125.7436,47762.0
2019-11-20 15:55:00,141.47,141.63,141.41,141.52,163422.0,125.7347,125.8769,125.6814,125.7792,163422.0
2019-11-21 09:30:00,141.55,141.87,141.35,141.59,55927.0,125.8058,126.0902,125.6281,125.8414,55927.0
2019-11-21 09:35:00,141.47,141.49,141.06,141.29,33797.0,125.7347,125.7525,125.3703,125.5747,33797.0
2019-11-21 09:40:00,141.25,141.3,140.95,141.19,33989.0,125.5392,125.5836,125.2726,125.4859,33989.0
2019-11-21 09:45:00,141.22,142.19,141.22,141.95,29797.0,125.5125,126.3746,125.5125,126.1613,29797.0
2019-11-21 09:50:00,141.96,142.62,141.72,142.46,60563.0,126.1702,126.7568,125.9569,126.6146,60563.0
2019-11-21 09:55:00,142.48,142.87,142.42,142.74,44762.0,126.6324,126.979,126.5791,126.8635,44762.0
2019-11-21 10:00:00,142.77,142.83,142.05,142.15,36244.0,126.8901,126.9434,126.2502,126.3391,36244.0
2019-11-21 10:05:00,142.14,142.59,142.0,142.44,42933.0,126.3302,126.7301,126.2058,126.5968,42933.0
2019-11-21 10:10:00,142.5,142.5,141.85,141.86,23766.0,126.6502,126.6502,126.0725,126.0813,23766.0
2019-11-21 10:15:00,141.91,142.05,141.65,141.82,25263.0,126.1258,126.2502,125.8947,126.0458,25263.0
2019-11-21 10:20:00,141.82,141.97,141.81,141.9,23035.0,126.0458,126.1791,126.0369,126.1169,23035.0
2019-11-21 10:25:00,141.87,142.18,141.72,142.11,40807.0,126.0902,126.3657,125.9569,126.3035,40807.0
2019-11-21 10:30:00,142.12,142.18,141.81,141.92,23210.0,126.3124,126.3657,126.0369,126.1347,23210.0
2019-11-21 10:35:00,141.9,141.9,141.62,141.8,23038.0,126.1169,126.1169,125.868,126.028,23038.0
2019-11-21 10:40:00,141.85,142.16,141.8,142.08,19773.0,126.0725,126.348,126.028,126.2769,19773.0
2019-11-21 10:45:00,142.05,142.42,142.02,142.39,27731.0,126.2502,126.5791,126.2235,126.5524,27731.0
2019-11-21 10:50:00,142.41,142.42,142.21,142.33,27418.0,126.5702,126.5791,126.3924,126.4991,27418.0
2019-11-21 10:55:00,142.39,142.5,142.24,142.5,13507.0,126.5524,126.6502,126.4191,126.6502,13507.0
2019-11-21 11:00:00,142.5,142.72,142.31,142.64,18341.0,126.6502,126.8457,126.4813,126.7746,18341.0
2019-11-21 11:05:00,142.6,142.64,142.42,142.43,18600.0,126.739,126.7746,126.5791,126.5879,18600.0
2019-11-21 11:10:00,142.42,142.42,142.2,142.25,21160.0,126.5791,126.5791,126.3835,126.428,21160.0
2019-11-21 11:15:00,142.28,142.39,142.24,142.34,13631.0,126.4546,126.5524,126.4191,126.5079,13631.0
2019-11-21 11:20:00,142.32,142.47,142.24,142.25,19553.0,126.4902,126.6235,126.4191,126.428,19553.0
2019-11-21 11:25:00,142.25,142.42,142.24,142.31,12700.0,126.428,126.5791,126.4191,126.4813,12700.0
2019-11-21 11:30:00,142.28,142.46,142.25,142.27,14245.0,126.4546,126.6146,126.428,126.4457,14245.0
2019-11-21 11:35:00,142.25,142.35,142.24,142.35,10175.0,126.428,126.5168,126.4191,126.5168,10175.0
2019-11-21 11:40:00,142.37,142.39,142.26,142.37,13361.0,126.5346,126.5524,126.4368,126.5346,13361.0
2019-11-21 11:45:00,142.41,142.61,142.41,142.59,11535.0,126.5702,126.7479,126.5702,126.7301,11535.0
2019-11-21 11:50:00,142.59,142.61,142.36,142.41,12770.0,126.7301,126.7479,126.5257,126.5702,12770.0
2019-11-21 11:55:00,142.45,142.47,142.26,142.31,12287.0,126.6057,126.6235,126.4368,126.4813,12287.0
2019-11-21 12:00:00,142.31,142.7,142.31,142.7,10700.0,126.4813,126.8279,126.4813,126.8279,10700.0
2019-11-21 12:05:00,142.73,142.87,142.7,142.87,21381.0,126.8546,126.979,126.8279,126.979,21381.0
2019-11-21 12:10:00,142.87,143.07,142.83,143.03,29631.0,126.979,127.1568,126.9434,127.1212,29631.0
2019-11-21 12:15:00,143.06,143.5,143.03,143.43,35334.0,127.1479,127.5389,127.1212,127.4767,35334.0
2019-11-21 12:20:00,143.43,143.47,143.19,143.25,32245.0,127.4767,127.5123,127.2634,127.3167,32245.0
2019-11-21 12:25:00,143.23,143.35,143.19,143.25,16468.0,127.299,127.4056,127.2634,127.3167,16468.0
2019-11-21 12:30:00,143.28,143.33,143.25,143.32,15901.0,127.3434,127.3878,127.3167,127.3789,15901.0
2019-11-21 12:35:00,143.33,143.58,143.33,143.48,84811.0,127.3878,127.61,127.3878,127.5212,84811.0
2019-11-21 12:40:00,143.49,143.65,143.45,143.56,71315.0,127.53,127.6722,127.4945,127.5923,71315.0
2019-11-21 12:45:00,143.54,143.66,143.47,143.61,46025.0,127.5745,127.6811,127.5123,127.6367,46025.0
2019-11-21 12:50:00,143.61,143.75,143.6,143.69,39176.0,127.6367,127.7611,127.6278,127.7078,39176.0
2019-11-21 12:55:00,143.69,143.83,143.69,143.75,38725.0,127.7078,127.8322,127.7078,127.7611,38725.0
2019-11-21 13:00:00,143.78,143.78,143.6,143.65,21167.0,127.7878,127.7878,127.6278,127.6722,21167.0
2019-11-21 13:05:00,143.64,143.82,143.61,143.82,26618.0,127.6634,127.8233,127.6367,127.8233,26618.0
2019-11-21 13:10:00,143.86,143.94,143.61,143.63,32695.0,127.8589,127.93,127.6367,127.6545,32695.0
2019-11-21 13:15:00,143.64,143.64,143.44,143.56,29797.0,127.6634,127.6634,127.4856,127.5923,29797.0
2019-11-21 13:20:00,143.6,143.62,143.45,143.58,27690.0,127.6278,127.6456,127.4945,127.61,27690.0
2019-11-21 13:25:00,143.58,143.78,143.55,143.75,41989.0,127.61,127.7878,127.5834,127.7611,41989.0
2019-11-21 13:30:00,143.74,143.75,143.57,143.74,17335.0,127.7522,127.7611,127.6011,127.7522,17335.0
2019-11-21 13:35:00,143.73,143.78,143.66,143.78,9393.0,127.7433,127.7878,127.6811,127.7878,9393.0
2019-11-21 13:40:00,143.77,143.83,143.65,143.67,10480.0,127.7789,127.8322,127.6722,127.69,10480.0
2019-11-21 13:45:00,143.63,143.66,143.53,143.57,11467.0,127.6545,127.6811,127.5656,127.6011,11467.0
2019-11-21 13:50:00,143.57,143.62,143.55,143.59,15143.0,127.6011,127.6456,127.5834,127.6189,15143.0
2019-11-21 13:55:00,143.59,143.59,143.38,143.44,14823.0,127.6189,127.6189,127.4323,127.4856,14823.0
2019-11-21 14:00:00,143.46,143.5,143.22,143.25,11568.0,127.5034,127.5389,127.2901,127.3167,11568.0
2019-11-21 14:05:00,143.33,143.44,143.26,143.36,19367.0,127.3878,127.4856,127.3256,127.4145,19367.0
2019-11-21 14:10:00,143.34,143.36,143.25,143.27,16878.0,127.3967,127.4145,127.3167,127.3345,16878.0
2019-11-21 14:15:00,143.28,143.31,143.26,143.3,10631.0,127.3434,127.3701,127.3256,127.3612,10631.0
2019-11-21 14:20:00,143.31,143.36,143.13,143.14,21141.0,127.3701,127.4145,127.2101,127.219,21141.0
2019-11-21 14:25:00,143.14,143.14,142.99,143.01,16567.0,127.219,127.219,127.0857,127.1034,16567.0
2019-11-21 14:30:00,143.01,143.19,142.96,143.19,22197.0,127.1034,127.2634,127.059,127.2634,22197.0
2019-11-21 14:35:00,143.19,143.19,143.06,143.09,15828.0,127.2634,127.2634,127.1479,127.1745,15828.0
2019-11-21 14:40:00,143.09,143.13,143.04,143.07,7690.0,127.1745,127.2101,127.1301,127.1568,7690.0
2019-11-21 14:45:00,143.06,143.18,143.03,143.18,9293.0,127.1479,127.2545,127.1212,127.2545,9293.0
2019-11-21 14:50:00,143.16,143.18,143.03,143.14,27317.0,127.2367,127.2545,127.1212,127.219,27317.0
2019-11-21 14:55:00,143.15,143.2,143.09,143.2,9575.0,127.2279,127.2723,127.1745,127.2723,9575.0
2019-11-21 15:00:00,143.21,143.23,143.11,143.12,10537.0,127.2812,127.299,127.1923,127.2012,10537.0
2019-11-21 15:05:00,143.11,143.14,142.97,143.02,16703.0,127.1923,127.219,127.0679,127.1123,16703.0
2019-11-21 15:10:00,143.02,143.12,143.01,143.12,13346.0,127.1123,127.2012,127.1034,127.2012,13346.0
2019-11-21 15:15:00,143.12,143.15,142.99,143.0,15863.0,127.2012,127.2279,127.0857,127.0945,15863.0
2019-11-21 15:20:00,143.0,143.11,142.95,143.02,20203.0,127.0945,127.1923,127.0501,127.1123,20203.0
2019-11-21 15:25:00,143.02,143.13,143.02,143.09,15425.0,127.1123,127.2101,127.1123,127.1745,15425.0
2019-11-21 15:30:00,143.08,143.11,142.93,142.95,18579.0,127.1656,127.1923,127.0323,127.0501,18579.0
2019-11-21 15:35:00,142.96,143.0,142.87,142.98,26191.0,127.059,127.0945,126.979,127.0768,26191.0
2019-11-21 15:40:00,142.98,143.06,142.92,143.05,24221.0,127.0768,127.1479,127.0234,127.139,24221.0
2019-11-21 15:45:00,143.05,143.13,142.99,143.11,32757.0,127.139,127.2101,127.0857,127.1923,32757.0
2019-11-21 15:50:00,143.06,143.23,142.96,143.23,87454.0,127.1479,127.299,127.059,127.299,87454.0
2019-11-21 15:55:00,143.23,143.4,143.15,143.34,136055.0,127.299,127.45,127.2279,127.3967,136055.0
2019-11-22 09:30:00,143.92,143.99,143.2,143.47,52334.0,127.9122,127.9744,127.2723,127.5123,52334.0
2019-11-22 09:35:00,143.38,143.58,143.12,143.42,28433.0,127.4323,127.61,127.2012,127.4678,28433.0
2019-11-22 09:40:00,143.34,143.47,143.13,143.44,19210.0,127.3967,127.5123,127.2101,127.4856,19210.0
2019-11-22 09:45:00,143.51,143.99,143.41,143.86,15010.0,127.5478,127.9744,127.4589,127.8589,15010.0
2019-11-22 09:50:00,143.91,144.46,143.91,144.4,51769.0,127.9033,128.3921,127.9033,128.3388,51769.0
2019-11-22 09:55:00,144.33,144.42,143.98,143.99,19161.0,128.2766,128.3566,127.9655,127.9744,19161.0
2019-11-22 10:00:00,143.93,144.42,143.92,144.38,17625.0,127.9211,128.3566,127.9122,128.321,17625.0
2019-11-22 10:05:00,144.37,144.42,144.04,144.04,9185.0,128.3122,128.3566,128.0189,128.0189,9185.0
2019-11-22 10:10:00,144.02,144.03,143.62,143.62,13077.0,128.0011,128.01,127.6456,127.6456,13077.0
2019-11-22 10:15:00,143.61,143.66,143.16,143.27,32376.0,127.6367,127.6811,127.2367,127.3345,32376.0
2019-11-22 10:20:00,143.32,143.65,143.31,143.64,13542.0,127.3789,127.6722,127.3701,127.6634,13542.0
2019-11-22 10:25:00,143.62,144.03,143.6,143.66,19089.0,127.6456,128.01,127.6278,127.6811,19089.0
2019-11-22 10:30:00,143.57,143.86,143.5,143.83,19160.0,127.6011,127.8589,127.5389,127.8322,19160.0
2019-11-22 10:35:00,143.77,143.79,143.48,143.57,14729.0,127.7789,127.7967,127.5212,127.6011,14729.0
2019-11-22 10:40:00,143.57,143.93,143.57,143.61,14557.0,127.6011,127.9211,127.6011,127.6367,14557.0
2019-11-22 10:45:00,143.62,143.69,143.51,143.52,19951.0,127.6456,127.7078,127.5478,127.5567,19951.0
2019-11-22 10:50:00,143.5,143.71,143.37,143.47,12996.0,127.5389,127.7256,127.4234,127.5123,12996.0
2019-11-22 10:55:00,143.45,143.55,143.32,143.38,18722.0,127.4945,127.5834,127.3789,127.4323,18722.0
2019-11-22 11:00:00,143.35,143.4,143.03,143.07,30755.0,127.4056,127.45,127.1212,127.1568,30755.0
2019-11-22 11:05:00,143.07,143.42,143.03,143.4,14090.0,127.1568,127.4678,127.1212,127.45,14090.0
2019-11-22 11:10:00,143.44,143.48,143.33,143.41,5373.0,127.4856,127.5212,127.3878,127.4589,5373.0
2019-11-22 11:15:00,143.41,143.42,143.11,143.27,9187.0,127.4589,127.4678,127.1923,127.3345,9187.0
2019-11-22 11:20:00,143.25,143.4,143.23,143.32,14859.0,127.3167,127.45,127.299,127.3789,14859.0
2019-11-22 11:25:00,143.32,143.4,143.23,143.32,9158.0,127.3789,127.45,127.299,127.3789,9158.0
2019-11-22 11:30:00,143.31,143.48,143.28,143.46,14225.0,127.3701,127.5212,127.3434,127.5034,14225.0
2019-11-22 11:35:00,143.44,143.6,143.43,143.57,12338.0,127.4856,127.6278,127.4767,127.6011,12338.0
2019-11-22 11:40:00,143.55,143.61,143.43,143.49,8569.0,127.5834,127.6367,127.4767,127.53,8569.0
2019-11-22 11:45:00,143.47,143.62,143.46,143.6,6808.0,127.5123,127.6456,127.5034,127.6278,6808.0
2019-11-22 11:50:00,143.62,143.67,143.52,143.52,11188.0,127.6456,127.69,127.5567,127.5567,11188.0
2019-11-22 11:55:00,143.51,143.6,143.47,143.59,24456.0,127.5478,127.6278,127.5123,127.6189,24456.0
2019-11-22 12:00:00,143.59,143.62,143.53,143.57,7844.0,127.6189,127.6456,127.5656,127.6011,7844.0
2019-11-22 12:05:00,143.6,143.78,143.6,143.75,6276.0,127.6278,127.7878,127.6278,127.7611,6276.0
2019-11-22 12:10:00,143.73,143.75,143.62,143.67,5864.0,127.7433,127.7611,127.6456,127.69,5864.0
2019-11-22 12:15:00,143.65,143.65,143.41,143.5,8759.0,127.6722,127.6722,127.4589,127.5389,8759.0
2019-11-22 12:20:00,143.51,143.65,143.5,143.61,6976.0,127.5478,127.6722,127.5389,127.6367,6976.0
2019-11-22 12:25:00,143.62,143.75,143.62,143.69,4686.0,127.6456,127.7611,127.6456,127.7078,4686.0
2019-11-22 12:30:00,143.7,143.73,143.56,143.56,6334.0,127.7167,127.7433,127.5923,127.5923,6334.0
2019-11-22 12:35:00,143.54,143.71,143.54,143.62,5978.0,127.5745,127.7256,127.5745,127.6456,5978.0
2019-11-22 12:40:00,143.6,143.67,143.59,143.66,6248.0,127.6278,127.69,127.6189,127.6811,6248.0
2019-11-22 12:45:00,143.64,143.68,143.55,143.55,6374.0,127.6634,127.6989,127.5834,127.5834,6374.0
2019-11-22 12:50:00,143.59,143.69,143.55,143.66,4893.0,127.6189,127.7078,127.5834,127.6811,4893.0
2019-11-22 12:55:00,143.68,143.72,143.54,143.55,6436.0,127.6989,127.7345,127.5745,127.5834,6436.0
2019-11-22 13:00:00,143.55,143.62,143.52,143.62,8263.0,127.5834,127.6456,127.5567,127.6456,8263.0
2019-11-22 13:05:00,143.63,143.65,143.54,143.55,8078.0,127.6545,127.6722,127.5745,127.5834,8078.0
2019-11-22 13:10:00,143.55,143.57,143.47,143.51,8626.0,127.5834,127.6011,127.5123,127.5478,8626.0
2019-11-22 13:15:00,143.5,143.56,143.47,143.52,2844.0,127.5389,127.5923,127.5123,127.5567,2844.0
2019-11-22 13:20:00,143.54,143.75,143.51,143.74,17382.0,127.5745,127.7611,127.5478,127.7522,17382.0
2019-11-22 13:25:00,143.73,143.77,143.68,143.74,15247.0,127.7433,127.7789,127.6989,127.7522,15247.0
2019-11-22 13:30:00,143.74,144.04,143.74,143.99,53465.0,127.7522,128.0189,127.7522,127.9744,53465.0
2019-11-22 13:35:00,144.0,144.0,143.92,143.92,7887.0,127.9833,127.9833,127.9122,127.9122,7887.0
2019-11-22 13:40:00,143.93,143.93,143.63,143.63,10278.0,127.9211,127.9211,127.6545,127.6545,10278.0
2019-11-22 13:45:00,143.63,143.89,143.59,143.86,19478.0,127.6545,127.8855,127.6189,127.8589,19478.0
2019-11-22 13:50:00,143.83,143.92,143.72,143.83,28721.0,127.8322,127.9122,127.7345,127.8322,28721.0
2019-11-22 13:55:00,143.85,143.95,143.84,143.92,10698.0,127.85,127.9389,127.8411,127.9122,10698.0
2019-11-22 14:00:00,143.92,143.94,143.8,143.83,13523.0,127.9122,127.93,127.8056,127.8322,13523.0
2019-11-22 14:05:00,143.84,143.91,143.82,143.87,6688.0,127.8411,127.9033,127.8233,127.8678,6688.0
2019-11-22 14:10:00,143.85,143.95,143.84,143.89,18387.0,127.85,127.9389,127.8411,127.8855,18387.0
2019-11-22 14:15:00,143.88,143.9,143.83,143.83,15270.0,127.8767,127.8944,127.8322,127.8322,15270.0
2019-11-22 14:20:00,143.81,143.99,143.8,143.95,24893.0,127.8144,127.9744,127.8056,127.9389,24893.0
2019-11-22 14:25:00,143.98,143.98,143.85,143.88,9860.0,127.9655,127.9655,127.85,127.8767,9860.0
2019-11-22 14:30:00,143.87,143.97,143.86,143.86,9582.0,127.8678,127.9566,127.8589,127.8589,9582.0
2019-11-22 14:35:00,143.85,144.03,143.84,144.01,13037.0,127.85,128.01,127.8411,127.9922,13037.0
2019-11-22 14:40:00,144.0,144.04,143.92,143.93,16296.0,127.9833,128.0189,127.9122,127.9211,16296.0
2019-11-22 14:45:00,143.91,143.94,143.77,143.79,9627.0,127.9033,127.93,127.7789,127.7967,9627.0
2019-11-22 14:50:00,143.81,143.81,143.75,143.75,10023.0,127.8144,127.8144,127.7611,127.7611,10023.0
2019-11-22 14:55:00,143.76,143.83,143.74,143.83,8330.0,127.77,127.8322,127.7522,127.8322,8330.0
2019-11-22 15:00:00,143.85,143.85,143.74,143.77,7786.0,127.85,127.85,127.7522,127.7789,7786.0
2019-11-22 15:05:00,143.79,143.85,143.78,143.79,4804.0,127.7967,127.85,127.7878,127.7967,4804.0
2019-11-22 15:10:00,143.82,143.82,143.76,143.77,6902.0,127.8233,127.8233,127.77,127.7789,6902.0
2019-11-22 15:15:00,143.8,143.84,143.77,143.82,8120.0,127.8056,127.8411,127.7789,127.8233,8120.0
2019-11-22 15:20:00,143.83,143.95,143.8,143.95,17306.0,127.8322,127.9389,127.8056,127.9389,17306.0
2019-11-22 15:25:00,143.93,143.95,143.77,143.78,9682.0,127.9211,127.9389,127.7789,127.7878,9682.0
2019-11-22 15:30:00,143.77,143.82,143.72,143.73,16398.0,127.7789,127.8233,127.7345,127.7433,16398.0
2019-11-22 15:35:00,143.74,143.84,143.73,143.82,15457.0,127.7522,127.8411,127.7433,127.8233,15457.0
2019-11-22 15:40:00,143.81,143.83,143.74,143.78,19048.0,127.8144,127.8322,127.7522,127.7878,19048.0
2019-11-22 15:45:00,143.78,143.84,143.73,143.75,20006.0,127.7878,127.8411,127.7433,127.7611,20006.0
2019-11-22 15:50:00,143.74,143.92,143.65,143.85,52406.0,127.7522,127.9122,127.6722,127.85,52406.0
2019-11-22 15:55:00,143.84,143.9,143.71,143.88,110385.0,127.8411,127.8944,127.7256,127.8767,110385.0
2019-11-25 09:30:00,144.75,144.75,144.0,144.07,58215.0,128.6499,128.6499,127.9833,128.0455,58215.0
2019-11-25 09:35:00,144.01,144.4,143.8,144.4,23016.0,127.9922,128.3388,127.8056,128.3388,23016.0
2019-11-25 09:40:00,144.39,144.95,144.37,144.92,29833.0,128.3299,128.8276,128.3122,128.801,29833.0
2019-11-25 09:45:00,144.95,145.15,144.82,145.07,89353.0,128.8276,129.0054,128.7121,128.9343,89353.0
2019-11-25 09:50:00,145.08,145.49,144.99,145.44,48126.0,128.9432,129.3076,128.8632,129.2631,48126.0
2019-11-25 09:55:00,145.45,145.86,145.24,145.62,50980.0,129.272,129.6364,129.0854,129.4231,50980.0
2019-11-25 10:00:00,145.68,145.75,145.47,145.74,23919.0,129.4765,129.5387,129.2898,129.5298,23919.0
2019-11-25 10:05:00,145.73,146.32,145.72,146.07,92568.0,129.5209,130.0453,129.512,129.8231,92568.0
2019-11-25 10:10:00,146.03,146.29,145.94,146.18,31197.0,129.7875,130.0186,129.7075,129.9208,31197.0
2019-11-25 10:15:00,146.22,146.57,146.09,146.28,35331.0,129.9564,130.2675,129.8408,130.0097,35331.0
2019-11-25 10:20:00,146.27,146.47,146.04,146.37,29253.0,130.0008,130.1786,129.7964,130.0897,29253.0
2019-11-25 10:25:00,146.36,146.5,146.16,146.48,41966.0,130.0808,130.2052,129.9031,130.1875,41966.0
2019-11-25 10:30:00,146.44,146.53,146.04,146.07,72005.0,130.1519,130.2319,129.7964,129.8231,72005.0
2019-11-25 10:35:00,146.03,146.18,145.94,146.02,21233.0,129.7875,129.9208,129.7075,129.7786,21233.0
2019-11-25 10:40:00,145.97,146.22,145.94,146.21,12242.0,129.7342,129.9564,129.7075,129.9475,12242.0
2019-11-25 10:45:00,146.2,146.27,146.0,146.16,9837.0,129.9386,130.0008,129.7609,129.9031,9837.0
2019-11-25 10:50:00,146.16,146.27,146.11,146.19,16852.0,129.9031,130.0008,129.8586,129.9297,16852.0
2019-11-25 10:55:00,146.21,146.21,145.93,146.01,15921.0,129.9475,129.9475,129.6986,129.7697,15921.0
2019-11-25 11:00:00,146.05,146.13,146.0,146.0,17954.0,129.8053,129.8764,129.7609,129.7609,17954.0
2019-11-25 11:05:00,146.0,146.02,145.86,146.02,30239.0,129.7609,129.7786,129.6364,129.7786,30239.0
2019-11-25 11:10:00,146.0,146.24,145.73,146.16,18540.0,129.7609,129.9742,129.5209,129.9031,18540.0
2019-11-25 11:15:00,146.13,146.16,145.9,145.92,20043.0,129.8764,129.9031,129.672,129.6898,20043.0
2019-11-25 11:20:00,145.89,145.9,145.7,145.76,9250.0,129.6631,129.672,129.4942,129.5476,9250.0
2019-11-25 11:25:00,145.75,145.9,145.61,145.76,18753.0,129.5387,129.672,129.4142,129.5476,18753.0
2019-11-25 11:30:00,145.73,145.77,145.51,145.52,17969.0,129.5209,129.5564,129.3254,129.3342,17969.0
2019-11-25 11:35:00,145.54,145.8,145.42,145.7,10324.0,129.352,129.5831,129.2454,129.4942,10324.0
2019-11-25 11:40:00,145.68,145.99,145.68,145.96,13405.0,129.4765,129.752,129.4765,129.7253,13405.0
2019-11-25 11:45:00,145.97,146.0,145.87,145.9,15687.0,129.7342,129.7609,129.6453,129.672,15687.0
2019-11-25 11:50:00,145.9,145.9,145.75,145.87,7821.0,129.672,129.672,129.5387,129.6453,7821.0
2019-11-25 11:55:00,145.87,145.87,145.65,145.66,8595.0,129.6453,129.6453,129.4498,129.4587,8595.0
2019-11-25 12:00:00,145.68,145.85,145.65,145.74,15736.0,129.4765,129.6275,129.4498,129.5298,15736.0
2019-11-25 12:05:00,145.71,145.75,145.65,145.69,20491.0,129.5031,129.5387,129.4498,129.4853,20491.0
2019-11-25 12:10:00,145.69,145.8,145.65,145.66,14071.0,129.4853,129.5831,129.4498,129.4587,14071.0
2019-11-25 12:15:00,145.69,145.74,145.57,145.57,10783.0,129.4853,129.5298,129.3787,129.3787,10783.0
2019-11-25 12:20:00,145.56,145.59,145.48,145.55,15870.0,129.3698,129.3965,129.2987,129.3609,15870.0
2019-11-25 12:25:00,145.55,145.64,145.45,145.51,22701.0,129.3609,129.4409,129.272,129.3254,22701.0
2019-11-25 12:30:00,145.5,145.56,145.48,145.56,15878.0,129.3165,129.3698,129.2987,129.3698,15878.0
2019-11-25 12:35:00,145.56,145.77,145.52,145.73,30486.0,129.3698,129.5564,129.3342,129.5209,30486.0
2019-11-25 12:40:00,145.76,145.8,145.63,145.63,5917.0,129.5476,129.5831,129.432,129.432,5917.0
2019-11-25 12:45:00,145.63,145.63,145.46,145.61,13618.0,129.432,129.432,129.2809,129.4142,13618.0
2019-11-25 12:50:00,145.62,145.68,145.51,145.52,8284.0,129.4231,129.4765,129.3254,129.3342,8284.0
2019-11-25 12:55:00,145.51,145.56,145.44,145.48,8490.0,129.3254,129.3698,129.2631,129.2987,8490.0
2019-11-25 13:00:00,145.51,145.68,145.51,145.64,15276.0,129.3254,129.4765,129.3254,129.4409,15276.0
2019-11-25 13:05:00,145.67,145.75,145.65,145.7,8801.0,129.4676,129.5387,129.4498,129.4942,8801.0
2019-11-25 13:10:00,145.69,145.83,145.67,145.74,16127.0,129.4853,129.6098,129.4676,129.5298,16127.0
2019-11-25 13:15:00,145.75,145.81,145.73,145.73,9163.0,129.5387,129.592,129.5209,129.5209,9163.0
2019-11-25 13:20:00,145.71,145.82,145.62,145.78,13345.0,129.5031,129.6009,129.4231,129.5653,13345.0
2019-11-25 13:25:00,145.74,145.77,145.65,145.65,7872.0,129.5298,129.5564,129.4498,129.4498,7872.0
2019-11-25 13:30:00,145.63,145.86,145.59,145.86,23839.0,129.432,129.6364,129.3965,129.6364,23839.0
2019-11-25 13:35:00,145.86,146.08,145.86,145.9,25326.0,129.6364,129.832,129.6364,129.672,25326.0
2019-11-25 13:40:00,145.89,146.05,145.89,146.02,12865.0,129.6631,129.8053,129.6631,129.7786,12865.0
2019-11-25 13:45:00,146.03,146.03,145.89,145.98,12340.0,129.7875,129.7875,129.6631,129.7431,12340.0
2019-11-25 13:50:00,145.98,145.99,145.93,145.94,14061.0,129.7431,129.752,129.6986,129.7075,14061.0
2019-11-25 13:55:00,145.95,146.09,145.86,146.03,11048.0,129.7164,129.8408,129.6364,129.7875,11048.0
2019-11-25 14:00:00,146.02,146.1,145.91,145.95,8035.0,129.7786,129.8497,129.6809,129.7164,8035.0
2019-11-25 14:05:00,145.91,145.93,145.75,145.78,5194.0,129.6809,129.6986,129.5387,129.5653,5194.0
2019-11-25 14:10:00,145.75,145.87,145.75,145.87,7742.0,129.5387,129.6453,129.5387,129.6453,7742.0
2019-11-25 14:15:00,145.91,145.91,145.85,145.88,7259.0,129.6809,129.6809,129.6275,129.6542,7259.0
2019-11-25 14:20:00,145.87,145.89,145.83,145.87,7475.0,129.6453,129.6631,129.6098,129.6453,7475.0
2019-11-25 14:25:00,145.89,145.9,145.82,145.83,9026.0,129.6631,129.672,129.6009,129.6098,9026.0
2019-11-25 14:30:00,145.83,145.86,145.77,145.8,10616.0,129.6098,129.6364,129.5564,129.5831,10616.0
2019-11-25 14:35:00,145.78,145.89,145.74,145.81,48072.0,129.5653,129.6631,129.5298,129.592,48072.0
2019-11-25 14:40:00,145.81,145.86,145.73,145.8,14816.0,129.592,129.6364,129.5209,129.5831,14816.0
2019-11-25 14:45:00,145.8,145.9,145.77,145.88,11697.0,129.5831,129.672,129.5564,129.6542,11697.0
2019-11-25 14:50:00,145.87,145.89,145.82,145.82,7678.0,129.6453,129.6631,129.6009,129.6009,7678.0
2019-11-25 14:55:00,145.81,145.82,145.67,145.67,10629.0,129.592,129.6009,129.4676,129.4676,10629.0
2019-11-25 15:00:00,145.66,145.69,145.52,145.61,22383.0,129.4587,129.4853,129.3342,129.4142,22383.0
2019-11-25 15:05:00,145.64,145.73,145.61,145.66,13547.0,129.4409,129.5209,129.4142,129.4587,13547.0
2019-11-25 15:10:00,145.67,145.9,145.64,145.89,10049.0,129.4676,129.672,129.4409,129.6631,10049.0
2019-11-25 15:15:00,145.88,145.91,145.79,145.83,13977.0,129.6542,129.6809,129.5742,129.6098,13977.0
2019-11-25 15:20:00,145.81,145.9,145.8,145.86,19448.0,129.592,129.672,129.5831,129.6364,19448.0
2019-11-25 15:25:00,145.86,145.96,145.82,145.96,12060.0,129.6364,129.7253,129.6009,129.7253,12060.0
2019-11-25 15:30:00,145.97,146.08,145.96,146.06,32097.0,129.7342,129.832,129.7253,129.8142,32097.0
2019-11-25 15:35:00,146.06,146.13,146.05,146.11,25661.0,129.8142,129.8764,129.8053,129.8586,25661.0
2019-11-25 15:40:00,146.1,146.12,146.01,146.03,28779.0,129.8497,129.8675,129.7697,129.7875,28779.0
2019-11-25 15:45:00,146.03,146.23,146.02,146.14,40959.0,129.7875,129.9653,129.7786,129.8853,40959.0
2019-11-25 15:50:00,146.13,146.41,146.12,146.36,81180.0,129.8764,130.1253,129.8675,130.0808,81180.0
2019-11-25 15:55:00,146.37,146.48,146.33,146.42,136071.0,130.0897,130.1875,130.0542,130.1341,136071.0
2019-11-26 09:30:00,146.4,146.4,145.67,145.69,52670.0,130.1164,130.1164,129.4676,129.4853,52670.0
2019-11-26 09:35:00,145.71,146.06,145.71,145.78,19674.0,129.5031,129.8142,129.5031,129.5653,19674.0
2019-11-26 09:40:00,145.83,146.05,145.74,145.86,20206.0,129.6098,129.8053,129.5298,129.6364,20206.0
2019-11-26 09:45:00,145.95,146.39,145.94,146.32,24849.0,129.7164,130.1075,129.7075,130.0453,24849.0
2019-11-26 09:50:00,146.36,146.48,146.14,146.3,16110.0,130.0808,130.1875,129.8853,130.0275,16110.0
2019-11-26 09:55:00,146.24,146.38,146.19,146.32,11700.0,129.9742,130.0986,129.9297,130.0453,11700.0
2019-11-26 10:00:00,146.31,146.65,146.22,146.34,50565.0,130.0364,130.3386,129.9564,130.063,50565.0
2019-11-26 10:05:00,146.33,146.39,146.12,146.19,26629.0,130.0542,130.1075,129.8675,129.9297,26629.0
2019-11-26 10:10:00,146.2,146.25,145.97,146.15,14672.0,129.9386,129.9831,129.7342,129.8942,14672.0
2019-11-26 10:15:00,146.13,146.3,146.04,146.13,14972.0,129.8764,130.0275,129.7964,129.8764,14972.0
2019-11-26 10:20:00,146.17,146.17,145.76,145.83,11602.0,129.912,129.912,129.5476,129.6098,11602.0
2019-11-26 10:25:00,145.83,145.91,145.73,145.77,11497.0,129.6098,129.6809,129.5209,129.5564,11497.0
2019-11-26 10:30:00,145.8,146.1,145.77,145.92,16745.0,129.5831,129.8497,129.5564,129.6898,16745.0
2019-11-26 10:35:00,145.93,145.97,145.71,145.75,5464.0,129.6986,129.7342,129.5031,129.5387,5464.0
2019-11-26 10:40:00,145.74,146.22,145.74,146.17,12218.0,129.5298,129.9564,129.5298,129.912,12218.0
2019-11-26 10:45:00,146.21,146.31,146.08,146.21,11400.0,129.9475,130.0364,129.832,129.9475,11400.0
2019-11-26 10:50:00,146.17,146.4,146.15,146.34,10358.0,129.912,130.1164,129.8942,130.063,10358.0
2019-11-26 10:55:00,146.34,146.38,146.23,146.38,10640.0,130.063,130.0986,129.9653,130.0986,10640.0
2019-11-26 11:00:00,146.37,146.43,146.08,146.15,10329.0,130.0897,130.143,129.832,129.8942,10329.0
2019-11-26 11:05:00,146.19,146.3,146.11,146.24,12968.0,129.9297,130.0275,129.8586,129.9742,12968.0
2019-11-26 11:10:00,146.27,146.39,146.27,146.31,8226.0,130.0008,130.1075,130.0008,130.0364,8226.0
2019-11-26 11:15:00,146.33,146.44,146.22,146.22,14233.0,130.0542,130.1519,129.9564,129.9564,14233.0
2019-11-26 11:20:00,146.25,146.36,146.15,146.35,11712.0,129.9831,130.0808,129.8942,130.0719,11712.0
2019-11-26 11:25:00,146.37,146.38,146.25,146.34,6701.0,130.0897,130.0986,129.9831,130.063,6701.0
2019-11-26 11:30:00,146.33,146.37,146.2,146.2,4940.0,130.0542,130.0897,129.9386,129.9386,4940.0
2019-11-26 11:35:00,146.22,146.38,146.09,146.34,17529.0,129.9564,130.0986,129.8408,130.063,17529.0
2019-11-26 11:40:00,146.29,146.39,146.21,146.21,4721.0,130.0186,130.1075,129.9475,129.9475,4721.0
2019-11-26 11:45:00,146.23,146.31,146.08,146.15,7326.0,129.9653,130.0364,129.832,129.8942,7326.0
2019-11-26 11:50:00,146.15,146.15,145.99,146.0,10604.0,129.8942,129.8942,129.752,129.7609,10604.0
2019-11-26 11:55:00,146.0,146.02,145.7,145.79,34527.0,129.7609,129.7786,129.4942,129.5742,34527.0
2019-11-26 12:00:00,145.82,145.89,145.69,145.84,8062.0,129.6009,129.6631,129.4853,129.6187,8062.0
2019-11-26 12:05:00,145.81,145.93,145.8,145.86,8147.0,129.592,129.6986,129.5831,129.6364,8147.0
2019-11-26 12:10:00,145.91,146.08,145.88,146.05,7141.0,129.6809,129.832,129.6542,129.8053,7141.0
2019-11-26 12:15:00,146.02,146.11,145.97,146.02,6567.0,129.7786,129.8586,129.7342,129.7786,6567.0
2019-11-26 12:20:00,146.03,146.05,145.91,145.98,11974.0,129.7875,129.8053,129.6809,129.7431,11974.0
2019-11-26 12:25:00,145.97,146.08,145.92,146.08,4968.0,129.7342,129.832,129.6898,129.832,4968.0
2019-11-26 12:30:00,146.12,146.12,145.83,145.83,9829.0,129.8675,129.8675,129.6098,129.6098,9829.0
2019-11-26 12:35:00,145.82,145.94,145.8,145.9,4071.0,129.6009,129.7075,129.5831,129.672,4071.0
2019-11-26 12:40:00,145.86,145.88,145.8,145.85,6890.0,129.6364,129.6542,129.5831,129.6275,6890.0
2019-11-26 12:45:00,145.85,145.85,145.78,145.8,5353.0,129.6275,129.6275,129.5653,129.5831,5353.0
2019-11-26 12:50:00,145.8,145.87,145.74,145.87,8514.0,129.5831,129.6453,129.5298,129.6453,8514.0
2019-11-26 12:55:00,145.87,145.93,145.82,145.93,10212.0,129.6453,129.6986,129.6009,129.6986,10212.0
2019-11-26 13:00:00,145.93,145.96,145.82,145.84,6859.0,129.6986,129.7253,129.6009,129.6187,6859.0
2019-11-26 13:05:00,145.85,145.94,145.8,145.84,13571.0,129.6275,129.7075,129.5831,129.6187,13571.0
2019-11-26 13:10:00,145.84,145.86,145.77,145.78,9245.0,129.6187,129.6364,129.5564,129.5653,9245.0
2019-11-26 13:15:00,145.83,145.87,145.78,145.8,10752.0,129.6098,129.6453,129.5653,129.5831,10752.0
2019-11-26 13:20:00,145.79,145.8,145.69,145.69,5803.0,129.5742,129.5831,129.4853,129.4853,5803.0
2019-11-26 13:25:00,145.7,145.73,145.6,145.69,7250.0,129.4942,129.5209,129.4053,129.4853,7250.0
2019-11-26 13:30:00,145.69,145.74,145.62,145.64,16525.0,129.4853,129.5298,129.4231,129.4409,16525.0
2019-11-26 13:35:00,145.65,145.7,145.61,145.65,17999.0,129.4498,129.4942,129.4142,129.4498,17999.0
2019-11-26 13:40:00,145.61,145.67,145.53,145.56,8416.0,129.4142,129.4676,129.3431,129.3698,8416.0
2019-11-26 13:45:00,145.56,145.6,145.51,145.54,9894.0,129.3698,129.4053,129.3254,129.352,9894.0
2019-11-26 13:50:00,145.55,145.61,145.51,145.53,7468.0,129.3609,129.4142,129.3254,129.3431,7468.0
2019-11-26 13:55:00,145.58,145.65,145.56,145.59,6248.0,129.3876,129.4498,129.3698,129.3965,6248.0
2019-11-26 14:00:00,145.61,145.64,145.56,145.59,6910.0,129.4142,129.4409,129.3698,129.3965,6910.0
2019-11-26 14:05:00,145.59,145.63,145.55,145.6,8534.0,129.3965,129.432,129.3609,129.4053,8534.0
2019-11-26 14:10:00,145.6,145.6,145.53,145.59,8227.0,129.4053,129.4053,129.3431,129.3965,8227.0
2019-11-26 14:15:00,145.6,145.76,145.6,145.75,9204.0,129.4053,129.5476,129.4053,129.5387,9204.0
2019-11-26 14:20:00,145.77,145.79,145.67,145.71,6392.0,129.5564,129.5742,129.4676,129.5031,6392.0
2019-11-26 14:25:00,145.71,145.78,145.68,145.78,5721.0,129.5031,129.5653,129.4765,129.5653,5721.0
2019-11-26 14:30:00,145.76,145.83,145.73,145.83,5568.0,129.5476,129.6098,129.5209,129.6098,5568.0
2019-11-26 14:35:00,145.84,145.85,145.76,145.82,8752.0,129.6187,129.6275,129.5476,129.6009,8752.0
2019-11-26 14:40:00,145.8,145.83,145.59,145.62,7858.0,129.5831,129.6098,129.3965,129.4231,7858.0
2019-11-26 14:45:00,145.57,145.71,145.55,145.69,9538.0,129.3787,129.5031,129.3609,129.4853,9538.0
2019-11-26 14:50:00,145.66,145.76,145.65,145.72,10098.0,129.4587,129.5476,129.4498,129.512,10098.0
2019-11-26 14:55:00,145.72,145.75,145.56,145.6,18485.0,129.512,129.5387,129.3698,129.4053,18485.0
2019-11-26 15:00:00,145.61,145.61,145.49,145.52,7754.0,129.4142,129.4142,129.3076,129.3342,7754.0
2019-11-26 15:05:00,145.52,145.65,145.51,145.6,12642.0,129.3342,129.4498,129.3254,129.4053,12642.0
2019-11-26 15:10:00,145.59,145.63,145.53,145.57,14722.0,129.3965,129.432,129.3431,129.3787,14722.0
2019-11-26 15:15:00,145.54,145.63,145.5,145.62,14392.0,129.352,129.432,129.3165,129.4231,14392.0
2019-11-26 15:20:00,145.61,145.69,145.6,145.62,8859.0,129.4142,129.4853,129.4053,129.4231,8859.0
2019-11-26 15:25:00,145.62,145.64,145.56,145.61,14089.0,129.4231,129.4409,129.3698,129.4142,14089.0
2019-11-26 15:30:00,145.63,145.68,145.62,145.67,12573.0,129.432,129.4765,129.4231,129.4676,12573.0
2019-11-26 15:35:00,145.67,145.74,145.65,145.74,16707.0,129.4676,129.5298,129.4498,129.5298,16707.0
2019-11-26 15:40:00,145.74,145.91,145.72,145.88,29197.0,129.5298,129.6809,129.512,129.6542,29197.0
2019-11-26 15:45:00,145.87,146.02,145.87,145.99,27942.0,129.6453,129.7786,129.6453,129.752,27942.0
2019-11-26 15:50:00,146.02,146.21,145.98,146.04,95859.0,129.7786,129.9475,129.7431,129.7964,95859.0
2019-11-26 15:55:00,146.05,146.26,145.95,146.02,171005.0,129.8053,129.9919,129.7164,129.7786,171005.0
2019-11-27 09:30:00,145.02,145.02,143.7,144.29,149265.0,128.8899,128.8899,127.7167,128.2411,149265.0
2019-11-27 09:35:00,144.33,144.81,143.81,144.31,53137.0,128.2766,128.7032,127.8144,128.2588,53137.0
2019-11-27 09:40:00,144.35,144.89,144.35,144.86,34001.0,128.2944,128.7743,128.2944,128.7477,34001.0
2019-11-27 09:45:00,144.84,145.28,144.84,145.23,24936.0,128.7299,129.1209,128.7299,129.0765,24936.0
2019-11-27 09:50:00,145.2,145.27,144.82,145.15,31137.0,129.0498,129.1121,128.7121,129.0054,31137.0
2019-11-27 09:55:00,145.18,145.58,145.16,145.24,28419.0,129.0321,129.3876,129.0143,129.0854,28419.0
2019-11-27 10:00:00,145.31,145.4,145.04,145.26,12914.0,129.1476,129.2276,128.9076,129.1032,12914.0
2019-11-27 10:05:00,145.32,145.44,145.23,145.27,8490.0,129.1565,129.2631,129.0765,129.1121,8490.0
2019-11-27 10:10:00,145.29,145.55,145.28,145.5,14762.0,129.1298,129.3609,129.1209,129.3165,14762.0
2019-11-27 10:15:00,145.5,145.5,145.22,145.3,41702.0,129.3165,129.3165,129.0676,129.1387,41702.0
2019-11-27 10:20:00,145.22,145.38,144.84,145.0,17639.0,129.0676,129.2098,128.7299,128.8721,17639.0
2019-11-27 10:25:00,145.05,145.07,144.74,144.83,13420.0,128.9165,128.9343,128.641,128.721,13420.0
2019-11-27 10:30:00,144.87,145.0,144.71,144.84,10918.0,128.7565,128.8721,128.6143,128.7299,10918.0
2019-11-27 10:35:00,144.86,144.98,144.49,144.63,18350.0,128.7477,128.8543,128.4188,128.5432,18350.0
2019-11-27 10:40:00,144.68,144.8,144.32,144.43,19712.0,128.5877,128.6943,128.2677,128.3655,19712.0
2019-11-27 10:45:00,144.43,144.43,144.12,144.16,17440.0,128.3655,128.3655,128.09,128.1255,17440.0
2019-11-27 10:50:00,144.16,144.61,144.15,144.58,15713.0,128.1255,128.5255,128.1166,128.4988,15713.0
2019-11-27 10:55:00,144.57,144.87,144.5,144.78,17106.0,128.4899,128.7565,128.4277,128.6766,17106.0
2019-11-27 11:00:00,144.77,144.85,144.49,144.49,10624.0,128.6677,128.7388,128.4188,128.4188,10624.0
2019-11-27 11:05:00,144.52,144.94,144.51,144.94,13008.0,128.4455,128.8188,128.4366,128.8188,13008.0
2019-11-27 11:10:00,144.92,144.93,144.76,144.82,11585.0,128.801,128.8099,128.6588,128.7121,11585.0
2019-11-27 11:15:00,144.81,144.81,144.66,144.69,6721.0,128.7032,128.7032,128.5699,128.5966,6721.0
2019-11-27 11:20:00,144.69,144.69,144.44,144.57,14795.0,128.5966,128.5966,128.3744,128.4899,14795.0
2019-11-27 11:25:00,144.59,144.84,144.59,144.79,12565.0,128.5077,128.7299,128.5077,128.6854,12565.0
2019-11-27 11:30:00,144.79,144.9,144.75,144.83,9780.0,128.6854,128.7832,128.6499,128.721,9780.0
2019-11-27 11:35:00,144.84,144.99,144.82,144.94,22839.0,128.7299,128.8632,128.7121,128.8188,22839.0
2019-11-27 11:40:00,144.91,144.95,144.87,144.92,14517.0,128.7921,128.8276,128.7565,128.801,14517.0
2019-11-27 11:45:00,144.92,145.03,144.82,145.03,10880.0,128.801,128.8987,128.7121,128.8987,10880.0
2019-11-27 11:50:00,145.06,145.06,144.8,144.83,11026.0,128.9254,128.9254,128.6943,128.721,11026.0
2019-11-27 11:55:00,144.85,144.85,144.66,144.66,6277.0,128.7388,128.7388,128.5699,128.5699,6277.0
2019-11-27 12:00:00,144.66,144.71,144.58,144.71,12016.0,128.5699,128.6143,128.4988,128.6143,12016.0
2019-11-27 12:05:00,144.71,144.87,144.67,144.8,6900.0,128.6143,128.7565,128.5788,128.6943,6900.0
2019-11-27 12:10:00,144.77,145.02,144.77,144.95,7576.0,128.6677,128.8899,128.6677,128.8276,7576.0
2019-11-27 12:15:00,144.94,144.96,144.85,144.93,7602.0,128.8188,128.8365,128.7388,128.8099,7602.0
2019-11-27 12:20:00,144.94,144.98,144.85,144.95,8241.0,128.8188,128.8543,128.7388,128.8276,8241.0
2019-11-27 12:25:00,144.95,145.0,144.82,144.86,6704.0,128.8276,128.8721,128.7121,128.7477,6704.0
2019-11-27 12:30:00,144.87,144.87,144.73,144.87,6745.0,128.7565,128.7565,128.6321,128.7565,6745.0
2019-11-27 12:35:00,144.87,144.93,144.83,144.92,6740.0,128.7565,128.8099,128.721,128.801,6740.0
2019-11-27 12:40:00,144.89,144.94,144.81,144.84,7694.0,128.7743,128.8188,128.7032,128.7299,7694.0
2019-11-27 12:45:00,144.86,144.86,144.78,144.8,7094.0,128.7477,128.7477,128.6766,128.6943,7094.0
2019-11-27 12:50:00,144.81,144.99,144.79,144.96,11372.0,128.7032,128.8632,128.6854,128.8365,11372.0
2019-11-27 12:55:00,144.94,145.07,144.9,145.04,11145.0,128.8188,128.9343,128.7832,128.9076,11145.0
2019-11-27 13:00:00,145.03,145.05,144.98,144.99,6818.0,128.8987,128.9165,128.8543,128.8632,6818.0
2019-11-27 13:05:00,144.99,145.04,144.96,145.0,8976.0,128.8632,128.9076,128.8365,128.8721,8976.0
2019-11-27 13:10:00,144.98,145.25,144.95,145.2,13998.0,128.8543,129.0943,128.8276,129.0498,13998.0
2019-11-27 13:15:00,145.22,145.29,145.1,145.22,11553.0,129.0676,129.1298,128.961,129.0676,11553.0
2019-11-27 13:20:00,145.22,145.28,145.18,145.28,7490.0,129.0676,129.1209,129.0321,129.1209,7490.0
2019-11-27 13:25:00,145.27,145.28,145.05,145.05,14327.0,129.1121,129.1209,128.9165,128.9165,14327.0
2019-11-27 13:30:00,145.02,145.26,145.02,145.25,13524.0,128.8899,129.1032,128.8899,129.0943,13524.0
2019-11-27 13:35:00,145.25,145.41,145.21,145.41,16557.0,129.0943,129.2365,129.0587,129.2365,16557.0
2019-11-27 13:40:00,145.4,145.49,145.31,145.44,15758.0,129.2276,129.3076,129.1476,129.2631,15758.0
2019-11-27 13:45:00,145.44,145.47,145.28,145.34,8051.0,129.2631,129.2898,129.1209,129.1743,8051.0
2019-11-27 13:50:00,145.32,145.34,145.16,145.16,9788.0,129.1565,129.1743,129.0143,129.0143,9788.0
2019-11-27 13:55:00,145.16,145.21,145.08,145.15,8762.0,129.0143,129.0587,128.9432,129.0054,8762.0
2019-11-27 14:00:00,145.15,145.24,145.14,145.17,12244.0,129.0054,129.0854,128.9965,129.0232,12244.0
2019-11-27 14:05:00,145.19,145.26,145.18,145.2,6581.0,129.041,129.1032,129.0321,129.0498,6581.0
2019-11-27 14:10:00,145.19,145.27,145.18,145.25,7292.0,129.041,129.1121,129.0321,129.0943,7292.0
2019-11-27 14:15:00,145.24,145.24,145.09,145.14,8607.0,129.0854,129.0854,128.9521,128.9965,8607.0
2019-11-27 14:20:00,145.15,145.25,145.12,145.25,7741.0,129.0054,129.0943,128.9787,129.0943,7741.0
2019-11-27 14:25:00,145.27,145.34,145.25,145.32,6439.0,129.1121,129.1743,129.0943,129.1565,6439.0
2019-11-27 14:30:00,145.32,145.38,145.29,145.37,6162.0,129.1565,129.2098,129.1298,129.2009,6162.0
2019-11-27 14:35:00,145.38,145.45,145.33,145.41,8264.0,129.2098,129.272,129.1654,129.2365,8264.0
2019-11-27 14:40:00,145.43,145.47,145.42,145.44,14714.0,129.2543,129.2898,129.2454,129.2631,14714.0
2019-11-27 14:45:00,145.46,145.52,145.44,145.47,18393.0,129.2809,129.3342,129.2631,129.2898,18393.0
2019-11-27 14:50:00,145.48,145.48,145.38,145.42,8732.0,129.2987,129.2987,129.2098,129.2454,8732.0
2019-11-27 14:55:00,145.45,145.52,145.42,145.49,7265.0,129.272,129.3342,129.2454,129.3076,7265.0
2019-11-27 15:00:00,145.49,145.51,145.37,145.42,11875.0,129.3076,129.3254,129.2009,129.2454,11875.0
2019-11-27 15:05:00,145.42,145.45,145.31,145.45,8753.0,129.2454,129.272,129.1476,129.272,8753.0
2019-11-27 15:10:00,145.46,145.47,145.39,145.42,7691.0,129.2809,129.2898,129.2187,129.2454,7691.0
2019-11-27 15:15:00,145.4,145.46,145.38,145.44,17109.0,129.2276,129.2809,129.2098,129.2631,17109.0
2019-11-27 15:20:00,145.44,145.46,145.37,145.37,8568.0,129.2631,129.2809,129.2009,129.2009,8568.0
2019-11-27 15:25:00,145.39,145.43,145.37,145.39,10178.0,129.2187,129.2543,129.2009,129.2187,10178.0
2019-11-27 15:30:00,145.41,145.43,145.31,145.31,21164.0,129.2365,129.2543,129.1476,129.1476,21164.0
2019-11-27 15:35:00,145.33,145.37,145.28,145.29,12982.0,129.1654,129.2009,129.1209,129.1298,12982.0
2019-11-27 15:40:00,145.29,145.38,145.21,145.22,19443.0,129.1298,129.2098,129.0587,129.0676,19443.0
2019-11-27 15:45:00,145.22,145.41,145.2,145.4,28194.0,129.0676,129.2365,129.0498,129.2276,28194.0
2019-11-27 15:50:00,145.41,145.55,145.37,145.52,52418.0,129.2365,129.3609,129.2009,129.3342,52418.0
2019-11-27 15:55:00,145.52,145.72,145.47,145.68,103082.0,129.3342,129.512,129.2898,129.4765,103082.0
2019-11-29 09:30:00,144.19,144.47,143.79,144.2,83003.0,128.1522,128.401,127.7967,128.1611,83003.0
2019-11-29 09:35:00,144.12,144.44,144.03,144.38,39333.0,128.09,128.3744,128.01,128.321,39333.0
2019-11-29 09:40:00,144.39,144.58,144.15,144.58,28553.0,128.3299,128.4988,128.1166,128.4988,28553.0
2019-11-29 09:45:00,144.52,144.53,144.25,144.48,47968.0,128.4455,128.4544,128.2055,128.4099,47968.0
2019-11-29 09:50:00,144.48,144.98,144.48,144.98,24120.0,128.4099,128.8543,128.4099,128.8543,24120.0
2019-11-29 09:55:00,145.0,145.13,144.77,145.05,50074.0,128.8721,128.9876,128.6677,128.9165,50074.0
2019-11-29 10:00:00,144.96,145.3,144.87,145.26,18200.0,128.8365,129.1387,128.7565,129.1032,18200.0
2019-11-29 10:05:00,145.26,145.26,145.02,145.07,14626.0,129.1032,129.1032,128.8899,128.9343,14626.0
2019-11-29 10:10:00,145.11,145.17,144.92,145.07,7565.0,128.9699,129.0232,128.801,128.9343,7565.0
2019-11-29 10:15:00,145.07,145.16,145.04,145.16,5309.0,128.9343,129.0143,128.9076,129.0143,5309.0
2019-11-29 10:20:00,145.18,145.27,145.06,145.17,6050.0,129.0321,129.1121,128.9254,129.0232,6050.0
2019-11-29 10:25:00,145.17,145.2,145.01,145.06,3888.0,129.0232,129.0498,128.881,128.9254,3888.0
2019-11-29 10:30:00,145.07,145.14,145.04,145.11,9340.0,128.9343,128.9965,128.9076,128.9699,9340.0
2019-11-29 10:35:00,145.16,145.26,145.16,145.25,3669.0,129.0143,129.1032,129.0143,129.0943,3669.0
2019-11-29 10:40:00,145.18,145.27,145.1,145.11,6458.0,129.0321,129.1121,128.961,128.9699,6458.0
2019-11-29 10:45:00,145.14,145.31,145.13,145.27,7333.0,128.9965,129.1476,128.9876,129.1121,7333.0
2019-11-29 10:50:00,145.28,145.35,145.23,145.32,7143.0,129.1209,129.1832,129.0765,129.1565,7143.0
2019-11-29 10:55:00,145.3,145.46,145.25,145.42,5925.0,129.1387,129.2809,129.0943,129.2454,5925.0
2019-11-29 11:00:00,145.41,145.41,145.02,145.02,11607.0,129.2365,129.2365,128.8899,128.8899,11607.0
2019-11-29 11:05:00,144.98,145.01,144.79,144.99,12936.0,128.8543,128.881,128.6854,128.8632,12936.0
2019-11-29 11:10:00,144.96,144.99,144.85,144.87,4366.0,128.8365,128.8632,128.7388,128.7565,4366.0
2019-11-29 11:15:00,144.91,144.91,144.75,144.75,3267.0,128.7921,128.7921,128.6499,128.6499,3267.0
2019-11-29 11:20:00,144.7,144.86,144.67,144.86,20393.0,128.6055,128.7477,128.5788,128.7477,20393.0
2019-11-29 11:25:00,144.86,144.97,144.78,144.96,4631.0,128.7477,128.8454,128.6766,128.8365,4631.0
2019-11-29 11:30:00,144.95,144.96,144.83,144.85,6527.0,128.8276,128.8365,128.721,128.7388,6527.0
2019-11-29 11:35:00,144.87,144.97,144.83,144.97,7583.0,128.7565,128.8454,128.721,128.8454,7583.0
2019-11-29 11:40:00,144.95,145.07,144.92,145.07,7366.0,128.8276,128.9343,128.801,128.9343,7366.0
2019-11-29 11:45:00,145.08,145.09,145.03,145.08,11329.0,128.9432,128.9521,128.8987,128.9432,11329.0
2019-11-29 11:50:00,145.08,145.23,145.02,145.15,16035.0,128.9432,129.0765,128.8899,129.0054,16035.0
2019-11-29 11:55:00,145.14,145.17,145.07,145.15,14947.0,128.9965,129.0232,128.9343,129.0054,14947.0
2019-11-29 12:00:00,145.14,145.16,145.07,145.13,13533.0,128.9965,129.0143,128.9343,128.9876,13533.0
2019-11-29 12:05:00,145.12,145.13,145.05,145.08,9488.0,128.9787,128.9876,128.9165,128.9432,9488.0
2019-11-29 12:10:00,145.08,145.09,144.89,144.93,9858.0,128.9432,128.9521,128.7743,128.8099,9858.0
2019-11-29 12:15:00,144.92,144.99,144.92,144.96,5655.0,128.801,128.8632,128.801,128.8365,5655.0
2019-11-29 12:20:00,144.95,145.0,144.87,144.97,13636.0,128.8276,128.8721,128.7565,128.8454,13636.0
2019-11-29 12:25:00,144.97,145.01,144.8,144.82,18154.0,128.8454,128.881,128.6943,128.7121,18154.0
2019-11-29 12:30:00,144.78,144.89,144.78,144.8,13623.0,128.6766,128.7743,128.6766,128.6943,13623.0
2019-11-29 12:35:00,144.81,144.85,144.4,144.45,26854.0,128.7032,128.7388,128.3388,128.3833,26854.0
2019-11-29 12:40:00,144.45,144.45,144.28,144.39,15087.0,128.3833,128.3833,128.2322,128.3299,15087.0
2019-11-29 12:45:00,144.41,144.58,144.11,144.58,58096.0,128.3477,128.4988,128.0811,128.4988,58096.0
2019-11-29 12:50:00,144.63,144.83,144.59,144.8,47626.0,128.5432,128.721,128.5077,128.6943,47626.0
2019-11-29 12:55:00,144.84,144.87,144.43,144.76,113204.0,128.7299,128.7565,128.3655,128.6588,113204.0
2019-12-02 09:30:00,145.2,145.5,144.79,145.08,92034.0,129.0498,129.3165,128.6854,128.9432,92034.0
2019-12-02 09:35:00,145.08,145.38,144.29,144.29,15455.0,128.9432,129.2098,128.2411,128.2411,15455.0
2019-12-02 09:40:00,144.24,145.49,144.23,145.42,11669.0,128.1966,129.3076,128.1877,129.2454,11669.0
2019-12-02 09:45:00,145.35,145.55,145.14,145.44,25647.0,129.1832,129.3609,128.9965,129.2631,25647.0
2019-12-02 09:50:00,145.48,145.96,145.43,145.91,27722.0,129.2987,129.7253,129.2543,129.6809,27722.0
2019-12-02 09:55:00,145.91,146.04,145.44,145.44,72531.0,129.6809,129.7964,129.2631,129.2631,72531.0
2019-12-02 10:00:00,145.43,145.47,144.07,144.28,110010.0,129.2543,129.2898,128.0455,128.2322,110010.0
2019-12-02 10:05:00,144.22,144.25,144.01,144.2,27440.0,128.1788,128.2055,127.9922,128.1611,27440.0
2019-12-02 10:10:00,144.19,144.74,144.1,144.65,43314.0,128.1522,128.641,128.0722,128.561,43314.0
2019-12-02 10:15:00,144.7,144.78,144.44,144.51,22624.0,128.6055,128.6766,128.3744,128.4366,22624.0
2019-12-02 10:20:00,144.48,144.51,144.06,144.1,11922.0,128.4099,128.4366,128.0366,128.0722,11922.0
2019-12-02 10:25:00,144.13,144.42,144.07,144.31,13780.0,128.0989,128.3566,128.0455,128.2588,13780.0
2019-12-02 10:30:00,144.37,144.37,143.99,144.23,14782.0,128.3122,128.3122,127.9744,128.1877,14782.0
2019-12-02 10:35:00,144.23,144.28,143.75,144.1,19829.0,128.1877,128.2322,127.7611,128.0722,19829.0
2019-12-02 10:40:00,144.1,144.48,144.08,144.48,10609.0,128.0722,128.4099,128.0544,128.4099,10609.0
2019-12-02 10:45:00,144.46,144.46,143.92,144.01,10102.0,128.3921,128.3921,127.9122,127.9922,10102.0
2019-12-02 10:50:00,143.95,143.96,143.65,143.82,19642.0,127.9389,127.9478,127.6722,127.8233,19642.0
2019-12-02 10:55:00,143.78,144.0,143.67,143.85,21213.0,127.7878,127.9833,127.69,127.85,21213.0
2019-12-02 11:00:00,143.88,144.01,143.81,143.88,7463.0,127.8767,127.9922,127.8144,127.8767,7463.0
2019-12-02 11:05:00,143.87,144.09,143.81,143.93,8614.0,127.8678,128.0633,127.8144,127.9211,8614.0
2019-12-02 11:10:00,143.88,143.89,143.62,143.72,19282.0,127.8767,127.8855,127.6456,127.7345,19282.0
2019-12-02 11:15:00,143.74,144.0,143.64,143.97,10392.0,127.7522,127.9833,127.6634,127.9566,10392.0
2019-12-02 11:20:00,143.99,144.4,143.99,144.28,17914.0,127.9744,128.3388,127.9744,128.2322,17914.0
2019-12-02 11:25:00,144.27,144.28,144.11,144.12,8420.0,128.2233,128.2322,128.0811,128.09,8420.0
2019-12-02 11:30:00,144.11,144.17,143.79,143.84,9176.0,128.0811,128.1344,127.7967,127.8411,9176.0
2019-12-02 11:35:00,143.86,143.97,143.72,143.97,32177.0,127.8589,127.9566,127.7345,127.9566,32177.0
2019-12-02 11:40:00,144.01,144.04,143.78,143.8,10445.0,127.9922,128.0189,127.7878,127.8056,10445.0
2019-12-02 11:45:00,143.8,144.0,143.78,143.9,13428.0,127.8056,127.9833,127.7878,127.8944,13428.0
2019-12-02 11:50:00,143.9,144.01,143.88,144.01,9905.0,127.8944,127.9922,127.8767,127.9922,9905.0
2019-12-02 11:55:00,144.0,144.24,143.99,144.23,14470.0,127.9833,128.1966,127.9744,128.1877,14470.0
2019-12-02 12:00:00,144.26,144.43,144.24,144.43,14068.0,128.2144,128.3655,128.1966,128.3655,14068.0
2019-12-02 12:05:00,144.4,144.43,144.03,144.07,8110.0,128.3388,128.3655,128.01,128.0455,8110.0
2019-12-02 12:10:00,144.08,144.25,144.08,144.22,8689.0,128.0544,128.2055,128.0544,128.1788,8689.0
2019-12-02 12:15:00,144.22,144.27,144.02,144.09,15942.0,128.1788,128.2233,128.0011,128.0633,15942.0
2019-12-02 12:20:00,144.08,144.08,143.93,143.94,6005.0,128.0544,128.0544,127.9211,127.93,6005.0
2019-12-02 12:25:00,143.94,144.19,143.65,143.91,21750.0,127.93,128.1522,127.6722,127.9033,21750.0
2019-12-02 12:30:00,143.91,143.93,143.74,143.78,10971.0,127.9033,127.9211,127.7522,127.7878,10971.0
2019-12-02 12:35:00,143.79,143.89,143.77,143.86,15784.0,127.7967,127.8855,127.7789,127.8589,15784.0
2019-12-02 12:40:00,143.88,144.1,143.87,144.08,10799.0,127.8767,128.0722,127.8678,128.0544,10799.0
2019-12-02 12:45:00,144.0,144.05,143.85,143.86,12699.0,127.9833,128.0278,127.85,127.8589,12699.0
2019-12-02 12:50:00,143.86,143.96,143.83,143.91,8528.0,127.8589,127.9478,127.8322,127.9033,8528.0
2019-12-02 12:55:00,143.89,144.02,143.84,143.84,8143.0,127.8855,128.0011,127.8411,127.8411,8143.0
2019-12-02 13:00:00,143.78,143.96,143.77,143.9,13091.0,127.7878,127.9478,127.7789,127.8944,13091.0
2019-12-02 13:05:00,143.88,143.98,143.86,143.97,4610.0,127.8767,127.9655,127.8589,127.9566,4610.0
2019-12-02 13:10:00,143.96,143.96,143.8,143.8,7355.0,127.9478,127.9478,127.8056,127.8056,7355.0
2019-12-02 13:15:00,143.81,143.85,143.75,143.84,10207.0,127.8144,127.85,127.7611,127.8411,10207.0
2019-12-02 13:20:00,143.8,143.88,143.78,143.81,8057.0,127.8056,127.8767,127.7878,127.8144,8057.0
2019-12-02 13:25:00,143.8,143.88,143.76,143.77,8223.0,127.8056,127.8767,127.77,127.7789,8223.0
2019-12-02 13:30:00,143.77,143.8,143.69,143.69,7698.0,127.7789,127.8056,127.7078,127.7078,7698.0
2019-12-02 13:35:00,143.73,143.79,143.66,143.79,10758.0,127.7433,127.7967,127.6811,127.7967,10758.0
2019-12-02 13:40:00,143.77,143.87,143.77,143.81,10168.0,127.7789,127.8678,127.7789,127.8144,10168.0
2019-12-02 13:45:00,143.82,144.05,143.81,144.0,14608.0,127.8233,128.0278,127.8144,127.9833,14608.0
2019-12-02 13:50:00,144.01,144.06,143.97,144.01,11871.0,127.9922,128.0366,127.9566,127.9922,11871.0
2019-12-02 13:55:00,144.03,144.03,143.77,143.77,6870.0,128.01,128.01,127.7789,127.7789,6870.0
2019-12-02 14:00:00,143.77,143.89,143.71,143.84,16502.0,127.7789,127.8855,127.7256,127.8411,16502.0
2019-12-02 14:05:00,143.86,144.0,143.84,144.0,10728.0,127.8589,127.9833,127.8411,127.9833,10728.0
2019-12-02 14:10:00,144.01,144.08,143.97,143.97,10108.0,127.9922,128.0544,127.9566,127.9566,10108.0
2019-12-02 14:15:00,143.97,144.03,143.96,143.97,9719.0,127.9566,128.01,127.9478,127.9566,9719.0
2019-12-02 14:20:00,143.96,144.14,143.93,144.12,16717.0,127.9478,128.1077,127.9211,128.09,16717.0
2019-12-02 14:25:00,144.13,144.18,144.08,144.13,9663.0,128.0989,128.1433,128.0544,128.0989,9663.0
2019-12-02 14:30:00,144.13,144.22,144.11,144.11,7500.0,128.0989,128.1788,128.0811,128.0811,7500.0
2019-12-02 14:35:00,144.11,144.12,144.04,144.09,7856.0,128.0811,128.09,128.0189,128.0633,7856.0
2019-12-02 14:40:00,144.09,144.12,144.02,144.09,10277.0,128.0633,128.09,128.0011,128.0633,10277.0
2019-12-02 14:45:00,144.11,144.13,144.03,144.07,4865.0,128.0811,128.0989,128.01,128.0455,4865.0
2019-12-02 14:50:00,144.07,144.07,143.82,143.82,14660.0,128.0455,128.0455,127.8233,127.8233,14660.0
2019-12-02 14:55:00,143.82,143.86,143.78,143.78,10736.0,127.8233,127.8589,127.7878,127.7878,10736.0
2019-12-02 15:00:00,143.78,143.8,143.67,143.72,22220.0,127.7878,127.8056,127.69,127.7345,22220.0
2019-12-02 15:05:00,143.73,143.77,143.6,143.73,23276.0,127.7433,127.7789,127.6278,127.7433,23276.0
2019-12-02 15:10:00,143.73,143.73,143.62,143.65,18693.0,127.7433,127.7433,127.6456,127.6722,18693.0
2019-12-02 15:15:00,143.64,143.71,143.55,143.65,20358.0,127.6634,127.7256,127.5834,127.6722,20358.0
2019-12-02 15:20:00,143.65,143.66,143.49,143.54,36454.0,127.6722,127.6811,127.53,127.5745,36454.0
2019-12-02 15:25:00,143.55,143.6,143.44,143.49,25976.0,127.5834,127.6278,127.4856,127.53,25976.0
2019-12-02 15:30:00,143.49,143.52,143.35,143.44,24564.0,127.53,127.5567,127.4056,127.4856,24564.0
2019-12-02 15:35:00,143.43,143.67,143.32,143.46,36090.0,127.4767,127.69,127.3789,127.5034,36090.0
2019-12-02 15:40:00,143.45,143.54,143.39,143.49,33092.0,127.4945,127.5745,127.4412,127.53,33092.0
2019-12-02 15:45:00,143.48,143.57,143.4,143.43,37864.0,127.5212,127.6011,127.45,127.4767,37864.0
2019-12-02 15:50:00,143.4,143.44,143.02,143.06,78733.0,127.45,127.4856,127.1123,127.1479,78733.0
2019-12-02 15:55:00,143.08,143.13,142.84,143.04,253196.0,127.1656,127.2101,126.9523,127.1301,253196.0
2019-12-03 09:30:00,140.05,140.06,138.76,139.24,180355.0,124.4727,124.4815,123.3261,123.7528,180355.0
2019-12-03 09:35:00,139.29,139.86,139.07,139.42,110891.0,123.7972,124.3038,123.6017,123.9127,110891.0
2019-12-03 09:40:00,139.46,139.87,139.23,139.53,81585.0,123.9483,124.3127,123.7439,124.0105,81585.0
2019-12-03 09:45:00,139.52,139.57,138.81,138.85,67559.0,124.0016,124.046,123.3706,123.4061,67559.0
2019-12-03 09:50:00,138.76,139.44,138.56,139.4,37939.0,123.3261,123.9305,123.1484,123.895,37939.0
2019-12-03 09:55:00,139.4,139.67,139.03,139.57,41241.0,123.895,124.1349,123.5661,124.046,41241.0
2019-12-03 10:00:00,139.6,139.6,139.16,139.17,33227.0,124.0727,124.0727,123.6817,123.6905,33227.0
2019-12-03 10:05:00,139.23,139.43,139.12,139.18,30392.0,123.7439,123.9216,123.6461,123.6994,30392.0
2019-12-03 10:10:00,139.1,139.17,138.81,139.02,63342.0,123.6283,123.6905,123.3706,123.5572,63342.0
2019-12-03 10:15:00,138.97,139.57,138.9,139.56,41767.0,123.5128,124.046,123.4506,124.0372,41767.0
2019-12-03 10:20:00,139.55,139.68,139.33,139.67,40343.0,124.0283,124.1438,123.8327,124.1349,40343.0
2019-12-03 10:25:00,139.66,139.66,139.37,139.52,90114.0,124.126,124.126,123.8683,124.0016,90114.0
2019-12-03 10:30:00,139.5,139.77,139.35,139.72,44289.0,123.9838,124.2238,123.8505,124.1794,44289.0
2019-12-03 10:35:00,139.69,139.71,139.38,139.63,31282.0,124.1527,124.1705,123.8772,124.0994,31282.0
2019-12-03 10:40:00,139.6,139.6,139.29,139.45,25287.0,124.0727,124.0727,123.7972,123.9394,25287.0
2019-12-03 10:45:00,139.47,139.57,139.09,139.11,26989.0,123.9572,124.046,123.6194,123.6372,26989.0
2019-12-03 10:50:00,139.1,139.28,138.96,139.21,35131.0,123.6283,123.7883,123.5039,123.7261,35131.0
2019-12-03 10:55:00,139.17,139.38,139.05,139.25,22169.0,123.6905,123.8772,123.5839,123.7616,22169.0
2019-12-03 11:00:00,139.22,139.32,139.12,139.21,27479.0,123.735,123.8239,123.6461,123.7261,27479.0
2019-12-03 11:05:00,139.3,139.44,139.22,139.44,18549.0,123.8061,123.9305,123.735,123.9305,18549.0
2019-12-03 11:10:00,139.42,139.53,139.3,139.4,22268.0,123.9127,124.0105,123.8061,123.895,22268.0
2019-12-03 11:15:00,139.41,139.43,139.23,139.28,36516.0,123.9038,123.9216,123.7439,123.7883,36516.0
2019-12-03 11:20:00,139.3,139.56,139.18,139.42,25894.0,123.8061,124.0372,123.6994,123.9127,25894.0
2019-12-03 11:25:00,139.4,139.54,139.32,139.39,26060.0,123.895,124.0194,123.8239,123.8861,26060.0
2019-12-03 11:30:00,139.39,139.39,139.24,139.26,29574.0,123.8861,123.8861,123.7528,123.7705,29574.0
2019-12-03 11:35:00,139.27,139.62,139.25,139.62,47552.0,123.7794,124.0905,123.7616,124.0905,47552.0
2019-12-03 11:40:00,139.63,139.69,139.53,139.58,19452.0,124.0994,124.1527,124.0105,124.0549,19452.0
2019-12-03 11:45:00,139.55,139.62,139.44,139.47,17901.0,124.0283,124.0905,123.9305,123.9572,17901.0
2019-12-03 11:50:00,139.49,139.5,139.23,139.3,22260.0,123.9749,123.9838,123.7439,123.8061,22260.0
2019-12-03 11:55:00,139.32,139.38,139.27,139.33,13275.0,123.8239,123.8772,123.7794,123.8327,13275.0
2019-12-03 12:00:00,139.34,139.35,139.23,139.27,14743.0,123.8416,123.8505,123.7439,123.7794,14743.0
2019-12-03 12:05:00,139.27,139.43,139.24,139.38,16576.0,123.7794,123.9216,123.7528,123.8772,16576.0
2019-12-03 12:10:00,139.39,139.4,139.24,139.3,23967.0,123.8861,123.895,123.7528,123.8061,23967.0
2019-12-03 12:15:00,139.31,139.47,139.31,139.45,13186.0,123.815,123.9572,123.815,123.9394,13186.0
2019-12-03 12:20:00,139.45,139.68,139.45,139.68,24632.0,123.9394,124.1438,123.9394,124.1438,24632.0
2019-12-03 12:25:00,139.71,139.71,139.6,139.62,15527.0,124.1705,124.1705,124.0727,124.0905,15527.0
2019-12-03 12:30:00,139.62,139.66,139.52,139.59,13762.0,124.0905,124.126,124.0016,124.0638,13762.0
2019-12-03 12:35:00,139.59,139.72,139.51,139.66,10904.0,124.0638,124.1794,123.9927,124.126,10904.0
2019-12-03 12:40:00,139.69,139.69,139.47,139.5,19112.0,124.1527,124.1527,123.9572,123.9838,19112.0
2019-12-03 12:45:00,139.49,139.51,139.43,139.48,17252.0,123.9749,123.9927,123.9216,123.9661,17252.0
2019-12-03 12:50:00,139.48,139.72,139.48,139.61,143652.0,123.9661,124.1794,123.9661,124.0816,143652.0
2019-12-03 12:55:00,139.6,139.68,139.54,139.68,21617.0,124.0727,124.1438,124.0194,124.1438,21617.0
2019-12-03 13:00:00,139.68,139.77,139.68,139.74,22152.0,124.1438,124.2238,124.1438,124.1971,22152.0
2019-12-03 13:05:00,139.73,139.91,139.64,139.83,30095.0,124.1883,124.3482,124.1083,124.2771,30095.0
2019-12-03 13:10:00,139.84,139.84,139.67,139.8,12199.0,124.286,124.286,124.1349,124.2505,12199.0
2019-12-03 13:15:00,139.81,139.85,139.75,139.85,18608.0,124.2594,124.2949,124.206,124.2949,18608.0
2019-12-03 13:20:00,139.84,139.86,139.77,139.79,18547.0,124.286,124.3038,124.2238,124.2416,18547.0
2019-12-03 13:25:00,139.79,140.0,139.79,139.97,31446.0,124.2416,124.4282,124.2416,124.4016,31446.0
2019-12-03 13:30:00,139.96,140.0,139.88,139.94,22218.0,124.3927,124.4282,124.3216,124.3749,22218.0
2019-12-03 13:35:00,139.94,140.05,139.92,140.03,9478.0,124.3749,124.4727,124.3571,124.4549,9478.0
2019-12-03 13:40:00,140.04,140.08,139.99,139.99,8859.0,124.4638,124.4993,124.4193,124.4193,8859.0
2019-12-03 13:45:00,140.0,140.07,139.99,140.02,7904.0,124.4282,124.4904,124.4193,124.446,7904.0
2019-12-03 13:50:00,140.04,140.05,139.85,139.92,7753.0,124.4638,124.4727,124.2949,124.3571,7753.0
2019-12-03 13:55:00,139.94,140.0,139.91,139.92,7431.0,124.3749,124.4282,124.3482,124.3571,7431.0
2019-12-03 14:00:00,139.92,140.02,139.9,139.9,16765.0,124.3571,124.446,124.3393,124.3393,16765.0
2019-12-03 14:05:00,139.89,139.99,139.84,139.9,14751.0,124.3305,124.4193,124.286,124.3393,14751.0
2019-12-03 14:10:00,139.89,139.91,139.77,139.78,6477.0,124.3305,124.3482,124.2238,124.2327,6477.0
2019-12-03 14:15:00,139.76,139.85,139.72,139.74,11037.0,124.2149,124.2949,124.1794,124.1971,11037.0
2019-12-03 14:20:00,139.72,139.81,139.68,139.74,6066.0,124.1794,124.2594,124.1438,124.1971,6066.0
2019-12-03 14:25:00,139.75,139.87,139.74,139.83,10669.0,124.206,124.3127,124.1971,124.2771,10669.0
2019-12-03 14:30:00,139.84,139.94,139.79,139.93,19861.0,124.286,124.3749,124.2416,124.366,19861.0
2019-12-03 14:35:00,139.94,140.01,139.93,139.97,14781.0,124.3749,124.4371,124.366,124.4016,14781.0
2019-12-03 14:40:00,139.94,140.03,139.93,139.97,16270.0,124.3749,124.4549,124.366,124.4016,16270.0
2019-12-03 14:45:00,139.98,140.0,139.95,139.97,18127.0,124.4104,124.4282,124.3838,124.4016,18127.0
2019-12-03 14:50:00,139.97,140.04,139.96,140.0,26711.0,124.4016,124.4638,124.3927,124.4282,26711.0
2019-12-03 14:55:00,140.0,140.14,139.99,140.08,19426.0,124.4282,124.5526,124.4193,124.4993,19426.0
2019-12-03 15:00:00,140.08,140.09,139.91,139.95,38386.0,124.4993,124.5082,124.3482,124.3838,38386.0
2019-12-03 15:05:00,139.97,139.98,139.84,139.86,32188.0,124.4016,124.4104,124.286,124.3038,32188.0
2019-12-03 15:10:00,139.85,139.97,139.83,139.86,18864.0,124.2949,124.4016,124.2771,124.3038,18864.0
2019-12-03 15:15:00,139.87,139.93,139.85,139.88,20397.0,124.3127,124.366,124.2949,124.3216,20397.0
2019-12-03 15:20:00,139.88,140.27,139.87,140.19,39172.0,124.3216,124.6682,124.3127,124.5971,39172.0
2019-12-03 15:25:00,140.22,140.41,140.17,140.39,24371.0,124.6238,124.7926,124.5793,124.7748,24371.0
2019-12-03 15:30:00,140.4,140.43,140.09,140.11,23136.0,124.7837,124.8104,124.5082,124.526,23136.0
2019-12-03 15:35:00,140.09,140.11,139.96,140.05,17156.0,124.5082,124.526,124.3927,124.4727,17156.0
2019-12-03 15:40:00,140.09,140.13,140.0,140.0,17402.0,124.5082,124.5438,124.4282,124.4282,17402.0
2019-12-03 15:45:00,140.0,140.32,139.98,140.27,46132.0,124.4282,124.7126,124.4104,124.6682,46132.0
2019-12-03 15:50:00,140.25,140.34,140.13,140.34,55400.0,124.6504,124.7304,124.5438,124.7304,55400.0
2019-12-03 15:55:00,140.31,140.31,139.98,140.07,160360.0,124.7037,124.7037,124.4104,124.4904,160360.0
2019-12-04 09:30:00,140.98,141.49,140.59,141.36,117280.0,125.2992,125.7525,124.9526,125.637,117280.0
2019-12-04 09:35:00,141.43,141.78,141.06,141.34,43261.0,125.6992,126.0102,125.3703,125.6192,43261.0
2019-12-04 09:40:00,141.39,141.85,141.39,141.5,31192.0,125.6636,126.0725,125.6636,125.7614,31192.0
2019-12-04 09:45:00,141.45,141.82,141.4,141.78,13599.0,125.7169,126.0458,125.6725,126.0102,13599.0
2019-12-04 09:50:00,141.83,142.07,141.66,142.05,34626.0,126.0547,126.268,125.9036,126.2502,34626.0
2019-12-04 09:55:00,142.06,142.2,141.93,142.09,18657.0,126.2591,126.3835,126.1436,126.2858,18657.0
2019-12-04 10:00:00,142.14,142.21,141.69,142.05,23001.0,126.3302,126.3924,125.9302,126.2502,23001.0
2019-12-04 10:05:00,142.05,142.28,141.95,142.11,28662.0,126.2502,126.4546,126.1613,126.3035,28662.0
2019-12-04 10:10:00,142.14,142.23,141.92,142.11,22334.0,126.3302,126.4102,126.1347,126.3035,22334.0
2019-12-04 10:15:00,142.1,142.25,141.88,142.09,15735.0,126.2946,126.428,126.0991,126.2858,15735.0
2019-12-04 10:20:00,142.11,142.14,141.85,141.97,24199.0,126.3035,126.3302,126.0725,126.1791,24199.0
2019-12-04 10:25:00,141.93,141.99,141.69,141.79,15789.0,126.1436,126.1969,125.9302,126.0191,15789.0
2019-12-04 10:30:00,141.75,141.85,141.69,141.77,10169.0,125.9836,126.0725,125.9302,126.0013,10169.0
2019-12-04 10:35:00,141.76,141.84,141.69,141.76,13320.0,125.9925,126.0636,125.9302,125.9925,13320.0
2019-12-04 10:40:00,141.79,141.83,141.5,141.5,13914.0,126.0191,126.0547,125.7614,125.7614,13914.0
2019-12-04 10:45:00,141.46,141.56,141.34,141.46,15241.0,125.7258,125.8147,125.6192,125.7258,15241.0
2019-12-04 10:50:00,141.51,141.71,141.45,141.67,7803.0,125.7703,125.948,125.7169,125.9125,7803.0
2019-12-04 10:55:00,141.67,141.69,141.55,141.58,5993.0,125.9125,125.9302,125.8058,125.8325,5993.0
2019-12-04 11:00:00,141.61,141.86,141.61,141.84,10785.0,125.8591,126.0813,125.8591,126.0636,10785.0
2019-12-04 11:05:00,141.83,141.84,141.56,141.59,10957.0,126.0547,126.0636,125.8147,125.8414,10957.0
2019-12-04 11:10:00,141.57,141.67,141.53,141.61,8259.0,125.8236,125.9125,125.788,125.8591,8259.0
2019-12-04 11:15:00,141.67,141.71,141.58,141.64,9114.0,125.9125,125.948,125.8325,125.8858,9114.0
2019-12-04 11:20:00,141.63,141.8,141.58,141.63,14787.0,125.8769,126.028,125.8325,125.8769,14787.0
2019-12-04 11:25:00,141.64,141.64,141.35,141.57,19805.0,125.8858,125.8858,125.6281,125.8236,19805.0
2019-12-04 11:30:00,141.53,141.77,141.53,141.75,16576.0,125.788,126.0013,125.788,125.9836,16576.0
2019-12-04 11:35:00,141.75,141.88,141.74,141.76,13417.0,125.9836,126.0991,125.9747,125.9925,13417.0
2019-12-04 11:40:00,141.76,141.83,141.73,141.78,4490.0,125.9925,126.0547,125.9658,126.0102,4490.0
2019-12-04 11:45:00,141.79,141.85,141.76,141.85,9253.0,126.0191,126.0725,125.9925,126.0725,9253.0
2019-12-04 11:50:00,141.82,141.87,141.67,141.71,13157.0,126.0458,126.0902,125.9125,125.948,13157.0
2019-12-04 11:55:00,141.69,141.71,141.61,141.69,9202.0,125.9302,125.948,125.8591,125.9302,9202.0
2019-12-04 12:00:00,141.65,141.68,141.6,141.66,5205.0,125.8947,125.9214,125.8503,125.9036,5205.0
2019-12-04 12:05:00,141.65,141.69,141.6,141.61,8629.0,125.8947,125.9302,125.8503,125.8591,8629.0
2019-12-04 12:10:00,141.59,141.68,141.51,141.67,23453.0,125.8414,125.9214,125.7703,125.9125,23453.0
2019-12-04 12:15:00,141.64,141.64,141.47,141.51,11293.0,125.8858,125.8858,125.7347,125.7703,11293.0
2019-12-04 12:20:00,141.5,141.5,141.35,141.38,9717.0,125.7614,125.7614,125.6281,125.6547,9717.0
2019-12-04 12:25:00,141.37,141.42,141.35,141.37,10036.0,125.6458,125.6903,125.6281,125.6458,10036.0
2019-12-04 12:30:00,141.36,141.41,141.35,141.41,10923.0,125.637,125.6814,125.6281,125.6814,10923.0
2019-12-04 12:35:00,141.39,141.4,141.24,141.24,10119.0,125.6636,125.6725,125.5303,125.5303,10119.0
2019-12-04 12:40:00,141.25,141.34,141.2,141.3,16278.0,125.5392,125.6192,125.4947,125.5836,16278.0
2019-12-04 12:45:00,141.31,141.4,141.29,141.39,12403.0,125.5925,125.6725,125.5747,125.6636,12403.0
2019-12-04 12:50:00,141.4,141.4,141.32,141.37,4927.0,125.6725,125.6725,125.6014,125.6458,4927.0
2019-12-04 12:55:00,141.36,141.44,141.34,141.43,8130.0,125.637,125.7081,125.6192,125.6992,8130.0
2019-12-04 13:00:00,141.44,141.47,141.4,141.4,10541.0,125.7081,125.7347,125.6725,125.6725,10541.0
2019-12-04 13:05:00,141.41,141.58,141.4,141.55,20244.0,125.6814,125.8325,125.6725,125.8058,20244.0
2019-12-04 13:10:00,141.54,141.55,141.43,141.44,9157.0,125.7969,125.8058,125.6992,125.7081,9157.0
2019-12-04 13:15:00,141.43,141.5,141.39,141.45,12390.0,125.6992,125.7614,125.6636,125.7169,12390.0
2019-12-04 13:20:00,141.46,141.5,141.44,141.45,4704.0,125.7258,125.7614,125.7081,125.7169,4704.0
2019-12-04 13:25:00,141.45,141.54,141.41,141.54,12127.0,125.7169,125.7969,125.6814,125.7969,12127.0
2019-12-04 13:30:00,141.53,141.54,141.45,141.51,5962.0,125.788,125.7969,125.7169,125.7703,5962.0
2019-12-04 13:35:00,141.5,141.64,141.49,141.63,8813.0,125.7614,125.8858,125.7525,125.8769,8813.0
2019-12-04 13:40:00,141.63,141.63,141.56,141.59,9804.0,125.8769,125.8769,125.8147,125.8414,9804.0
2019-12-04 13:45:00,141.59,141.59,141.49,141.49,14644.0,125.8414,125.8414,125.7525,125.7525,14644.0
2019-12-04 13:50:00,141.51,141.52,141.48,141.5,3535.0,125.7703,125.7792,125.7436,125.7614,3535.0
2019-12-04 13:55:00,141.49,141.54,141.47,141.48,6063.0,125.7525,125.7969,125.7347,125.7436,6063.0
2019-12-04 14:00:00,141.49,141.58,141.49,141.53,9404.0,125.7525,125.8325,125.7525,125.788,9404.0
2019-12-04 14:05:00,141.54,141.56,141.48,141.49,4375.0,125.7969,125.8147,125.7436,125.7525,4375.0
2019-12-04 14:10:00,141.51,141.55,141.45,141.53,7224.0,125.7703,125.8058,125.7169,125.788,7224.0
2019-12-04 14:15:00,141.53,141.53,141.42,141.45,7029.0,125.788,125.788,125.6903,125.7169,7029.0
2019-12-04 14:20:00,141.46,141.5,141.45,141.46,5436.0,125.7258,125.7614,125.7169,125.7258,5436.0
2019-12-04 14:25:00,141.47,141.49,141.41,141.48,6929.0,125.7347,125.7525,125.6814,125.7436,6929.0
2019-12-04 14:30:00,141.47,141.49,141.39,141.4,13452.0,125.7347,125.7525,125.6636,125.6725,13452.0
2019-12-04 14:35:00,141.39,141.39,141.26,141.28,11064.0,125.6636,125.6636,125.5481,125.5659,11064.0
2019-12-04 14:40:00,141.28,141.4,141.24,141.25,19005.0,125.5659,125.6725,125.5303,125.5392,19005.0
2019-12-04 14:45:00,141.24,141.27,141.18,141.18,13626.0,125.5303,125.557,125.477,125.477,13626.0
2019-12-04 14:50:00,141.21,141.27,141.19,141.22,12958.0,125.5036,125.557,125.4859,125.5125,12958.0
2019-12-04 14:55:00,141.22,141.27,141.13,141.14,19175.0,125.5125,125.557,125.4325,125.4414,19175.0
2019-12-04 15:00:00,141.15,141.17,140.94,140.94,16313.0,125.4503,125.4681,125.2637,125.2637,16313.0
2019-12-04 15:05:00,140.94,141.1,140.89,141.04,20706.0,125.2637,125.4059,125.2192,125.3525,20706.0
2019-12-04 15:10:00,141.04,141.15,140.99,141.03,17856.0,125.3525,125.4503,125.3081,125.3437,17856.0
2019-12-04 15:15:00,141.04,141.06,140.97,140.97,16586.0,125.3525,125.3703,125.2903,125.2903,16586.0
2019-12-04 15:20:00,140.97,141.01,140.91,140.92,20779.0,125.2903,125.3259,125.237,125.2459,20779.0
2019-12-04 15:25:00,140.91,140.91,140.82,140.82,24517.0,125.237,125.237,125.157,125.157,24517.0
2019-12-04 15:30:00,140.84,140.85,140.67,140.72,36904.0,125.1748,125.1837,125.0237,125.0681,36904.0
2019-12-04 15:35:00,140.72,140.74,140.57,140.59,25878.0,125.0681,125.0859,124.9348,124.9526,25878.0
2019-12-04 15:40:00,140.58,140.58,140.38,140.38,29931.0,124.9437,124.9437,124.766,124.766,29931.0
2019-12-04 15:45:00,140.37,140.49,140.29,140.46,51395.0,124.7571,124.8637,124.686,124.8371,51395.0
2019-12-04 15:50:00,140.44,140.46,140.0,140.03,65578.0,124.8193,124.8371,124.4282,124.4549,65578.0
2019-12-04 15:55:00,140.03,140.25,140.02,140.13,156270.0,124.4549,124.6504,124.446,124.5438,156270.0
2019-12-05 09:30:00,140.58,140.77,139.9,140.66,57981.0,124.9437,125.1126,124.3393,125.0148,57981.0
2019-12-05 09:35:00,140.79,140.91,140.14,140.27,15632.0,125.1304,125.237,124.5526,124.6682,15632.0
2019-12-05 09:40:00,140.3,140.43,140.0,140.07,21481.0,124.6949,124.8104,124.4282,124.4904,21481.0
2019-12-05 09:45:00,140.13,140.36,140.01,140.01,10226.0,124.5438,124.7482,124.4371,124.4371,10226.0
2019-12-05 09:50:00,140.03,140.13,139.82,140.07,12755.0,124.4549,124.5438,124.2682,124.4904,12755.0
2019-12-05 09:55:00,140.11,140.15,139.66,139.9,15507.0,124.526,124.5615,124.126,124.3393,15507.0
2019-12-05 10:00:00,139.9,140.04,139.64,140.0,48635.0,124.3393,124.4638,124.1083,124.4282,48635.0
2019-12-05 10:05:00,139.99,140.01,139.53,139.58,15443.0,124.4193,124.4371,124.0105,124.0549,15443.0
2019-12-05 10:10:00,139.61,139.93,139.61,139.8,13575.0,124.0816,124.366,124.0816,124.2505,13575.0
2019-12-05 10:15:00,139.8,140.14,139.71,140.11,24441.0,124.2505,124.5526,124.1705,124.526,24441.0
2019-12-05 10:20:00,140.16,140.28,140.06,140.21,12809.0,124.5704,124.6771,124.4815,124.6149,12809.0
2019-12-05 10:25:00,140.18,140.29,140.1,140.24,11692.0,124.5882,124.686,124.5171,124.6415,11692.0
2019-12-05 10:30:00,140.22,140.44,140.14,140.42,7941.0,124.6238,124.8193,124.5526,124.8015,7941.0
2019-12-05 10:35:00,140.39,140.39,140.18,140.2,9721.0,124.7748,124.7748,124.5882,124.606,9721.0
2019-12-05 10:40:00,140.16,140.24,139.96,140.06,11175.0,124.5704,124.6415,124.3927,124.4815,11175.0
2019-12-05 10:45:00,140.08,140.31,140.05,140.27,16733.0,124.4993,124.7037,124.4727,124.6682,16733.0
2019-12-05 10:50:00,140.31,140.33,140.08,140.11,36953.0,124.7037,124.7215,124.4993,124.526,36953.0
2019-12-05 10:55:00,140.13,140.34,140.11,140.28,11665.0,124.5438,124.7304,124.526,124.6771,11665.0
2019-12-05 11:00:00,140.32,140.51,140.25,140.33,23763.0,124.7126,124.8815,124.6504,124.7215,23763.0
2019-12-05 11:05:00,140.39,140.54,140.27,140.51,7693.0,124.7748,124.9082,124.6682,124.8815,7693.0
2019-12-05 11:10:00,140.49,140.53,140.24,140.39,18682.0,124.8637,124.8993,124.6415,124.7748,18682.0
2019-12-05 11:15:00,140.38,140.55,140.35,140.49,8931.0,124.766,124.917,124.7393,124.8637,8931.0
2019-12-05 11:20:00,140.55,140.55,140.27,140.28,9802.0,124.917,124.917,124.6682,124.6771,9802.0
2019-12-05 11:25:00,140.27,140.39,140.22,140.38,9225.0,124.6682,124.7748,124.6238,124.766,9225.0
2019-12-05 11:30:00,140.38,140.39,140.17,140.19,15927.0,124.766,124.7748,124.5793,124.5971,15927.0
2019-12-05 11:35:00,140.24,140.24,140.01,140.05,8383.0,124.6415,124.6415,124.4371,124.4727,8383.0
2019-12-05 11:40:00,140.07,140.14,140.04,140.07,12802.0,124.4904,124.5526,124.4638,124.4904,12802.0
2019-12-05 11:45:00,140.07,140.17,140.02,140.12,21411.0,124.4904,124.5793,124.446,124.5349,21411.0
2019-12-05 11:50:00,140.17,140.2,140.08,140.11,5022.0,124.5793,124.606,124.4993,124.526,5022.0
2019-12-05 11:55:00,140.11,140.12,140.03,140.09,8954.0,124.526,124.5349,124.4549,124.5082,8954.0
2019-12-05 12:00:00,140.1,140.16,139.99,140.02,18149.0,124.5171,124.5704,124.4193,124.446,18149.0
2019-12-05 12:05:00,140.0,140.02,139.84,139.85,6605.0,124.4282,124.446,124.286,124.2949,6605.0
2019-12-05 12:10:00,139.85,139.94,139.79,139.94,7943.0,124.2949,124.3749,124.2416,124.3749,7943.0
2019-12-05 12:15:00,139.9,139.96,139.86,139.96,10197.0,124.3393,124.3927,124.3038,124.3927,10197.0
2019-12-05 12:20:00,139.97,139.99,139.86,139.88,4563.0,124.4016,124.4193,124.3038,124.3216,4563.0
2019-12-05 12:25:00,139.86,139.95,139.78,139.94,11118.0,124.3038,124.3838,124.2327,124.3749,11118.0
2019-12-05 12:30:00,139.93,139.99,139.83,139.91,5864.0,124.366,124.4193,124.2771,124.3482,5864.0
2019-12-05 12:35:00,139.94,139.96,139.87,139.96,4730.0,124.3749,124.3927,124.3127,124.3927,4730.0
2019-12-05 12:40:00,139.97,140.02,139.96,139.97,2976.0,124.4016,124.446,124.3927,124.4016,2976.0
2019-12-05 12:45:00,139.97,140.0,139.93,139.95,6123.0,124.4016,124.4282,124.366,124.3838,6123.0
2019-12-05 12:50:00,139.97,140.14,139.97,140.14,7821.0,124.4016,124.5526,124.4016,124.5526,7821.0
2019-12-05 12:55:00,140.12,140.17,140.05,140.07,4449.0,124.5349,124.5793,124.4727,124.4904,4449.0
2019-12-05 13:00:00,140.08,140.12,140.06,140.09,5299.0,124.4993,124.5349,124.4815,124.5082,5299.0
2019-12-05 13:05:00,140.07,140.14,140.07,140.14,3158.0,124.4904,124.5526,124.4904,124.5526,3158.0
2019-12-05 13:10:00,140.16,140.21,140.16,140.17,5109.0,124.5704,124.6149,124.5704,124.5793,5109.0
2019-12-05 13:15:00,140.2,140.27,140.2,140.25,6568.0,124.606,124.6682,124.606,124.6504,6568.0
2019-12-05 13:20:00,140.25,140.29,140.17,140.26,7849.0,124.6504,124.686,124.5793,124.6593,7849.0
2019-12-05 13:25:00,140.24,140.35,140.18,140.34,11083.0,124.6415,124.7393,124.5882,124.7304,11083.0
2019-12-05 13:30:00,140.34,140.53,140.34,140.38,13642.0,124.7304,124.8993,124.7304,124.766,13642.0
2019-12-05 13:35:00,140.37,140.48,140.34,140.45,9197.0,124.7571,124.8548,124.7304,124.8282,9197.0
2019-12-05 13:40:00,140.47,140.78,140.47,140.78,18738.0,124.8459,125.1215,124.8459,125.1215,18738.0
2019-12-05 13:45:00,140.79,140.82,140.62,140.64,8554.0,125.1304,125.157,124.9793,124.997,8554.0
2019-12-05 13:50:00,140.64,140.68,140.54,140.62,8297.0,124.997,125.0326,124.9082,124.9793,8297.0
2019-12-05 13:55:00,140.61,140.66,140.58,140.65,9269.0,124.9704,125.0148,124.9437,125.0059,9269.0
2019-12-05 14:00:00,140.66,140.75,140.65,140.69,9070.0,125.0148,125.0948,125.0059,125.0415,9070.0
2019-12-05 14:05:00,140.66,140.74,140.61,140.74,6678.0,125.0148,125.0859,124.9704,125.0859,6678.0
2019-12-05 14:10:00,140.74,140.85,140.73,140.82,7349.0,125.0859,125.1837,125.077,125.157,7349.0
2019-12-05 14:15:00,140.8,140.8,140.74,140.76,7552.0,125.1392,125.1392,125.0859,125.1037,7552.0
2019-12-05 14:20:00,140.75,140.82,140.72,140.8,4732.0,125.0948,125.157,125.0681,125.1392,4732.0
2019-12-05 14:25:00,140.8,140.88,140.8,140.81,8334.0,125.1392,125.2103,125.1392,125.1481,8334.0
2019-12-05 14:30:00,140.81,140.81,140.68,140.72,8565.0,125.1481,125.1481,125.0326,125.0681,8565.0
2019-12-05 14:35:00,140.73,140.8,140.71,140.79,5186.0,125.077,125.1392,125.0592,125.1304,5186.0
2019-12-05 14:40:00,140.81,140.83,140.76,140.8,7283.0,125.1481,125.1659,125.1037,125.1392,7283.0
2019-12-05 14:45:00,140.78,140.78,140.71,140.76,9442.0,125.1215,125.1215,125.0592,125.1037,9442.0
2019-12-05 14:50:00,140.77,140.79,140.75,140.78,7739.0,125.1126,125.1304,125.0948,125.1215,7739.0
2019-12-05 14:55:00,140.76,140.77,140.23,140.69,37661.0,125.1037,125.1126,124.6326,125.0415,37661.0
2019-12-05 15:00:00,140.68,140.73,140.61,140.69,21477.0,125.0326,125.077,124.9704,125.0415,21477.0
2019-12-05 15:05:00,140.72,140.75,140.61,140.63,13822.0,125.0681,125.0948,124.9704,124.9881,13822.0
2019-12-05 15:10:00,140.62,140.74,140.59,140.67,11513.0,124.9793,125.0859,124.9526,125.0237,11513.0
2019-12-05 15:15:00,140.71,140.84,140.7,140.82,27684.0,125.0592,125.1748,125.0504,125.157,27684.0
2019-12-05 15:20:00,140.83,140.88,140.8,140.87,16414.0,125.1659,125.2103,125.1392,125.2015,16414.0
2019-12-05 15:25:00,140.87,140.87,140.81,140.87,12116.0,125.2015,125.2015,125.1481,125.2015,12116.0
2019-12-05 15:30:00,140.86,140.97,140.84,140.94,19996.0,125.1926,125.2903,125.1748,125.2637,19996.0
2019-12-05 15:35:00,140.94,140.97,140.85,140.93,19228.0,125.2637,125.2903,125.1837,125.2548,19228.0
2019-12-05 15:40:00,140.92,140.97,140.86,140.88,22136.0,125.2459,125.2903,125.1926,125.2103,22136.0
2019-12-05 15:45:00,140.89,140.95,140.83,140.86,19941.0,125.2192,125.2726,125.1659,125.1926,19941.0
2019-12-05 15:50:00,140.84,141.05,140.83,141.05,34449.0,125.1748,125.3614,125.1659,125.3614,34449.0
2019-12-05 15:55:00,141.04,141.12,140.96,141.12,120012.0,125.3525,125.4236,125.2814,125.4236,120012.0
2019-12-06 09:30:00,142.88,143.07,142.72,142.91,64297.0,126.9879,127.1568,126.8457,127.0146,64297.0
2019-12-06 09:35:00,142.94,142.99,142.57,142.76,37296.0,127.0412,127.0857,126.7124,126.8812,37296.0
2019-12-06 09:40:00,142.76,142.85,142.51,142.69,26691.0,126.8812,126.9612,126.659,126.819,26691.0
2019-12-06 09:45:00,142.73,142.89,142.56,142.56,20563.0,126.8546,126.9968,126.7035,126.7035,20563.0
2019-12-06 09:50:00,142.59,142.76,142.49,142.71,36581.0,126.7301,126.8812,126.6413,126.8368,36581.0
2019-12-06 09:55:00,142.64,143.05,142.64,142.98,62699.0,126.7746,127.139,126.7746,127.0768,62699.0
2019-12-06 10:00:00,143.0,143.42,142.89,143.39,34471.0,127.0945,127.4678,126.9968,127.4412,34471.0
2019-12-06 10:05:00,143.39,143.39,143.16,143.26,39164.0,127.4412,127.4412,127.2367,127.3256,39164.0
2019-12-06 10:10:00,143.3,143.36,143.19,143.35,26110.0,127.3612,127.4145,127.2634,127.4056,26110.0
2019-12-06 10:15:00,143.32,143.32,142.95,143.0,33695.0,127.3789,127.3789,127.0501,127.0945,33695.0
2019-12-06 10:20:00,143.01,143.28,143.01,143.09,15489.0,127.1034,127.3434,127.1034,127.1745,15489.0
2019-12-06 10:25:00,143.1,143.25,143.03,143.24,13844.0,127.1834,127.3167,127.1212,127.3078,13844.0
2019-12-06 10:30:00,143.24,143.27,143.1,143.11,42764.0,127.3078,127.3345,127.1834,127.1923,42764.0
2019-12-06 10:35:00,143.09,143.1,142.53,142.58,23472.0,127.1745,127.1834,126.6768,126.7213,23472.0
2019-12-06 10:40:00,142.58,142.6,142.35,142.42,19799.0,126.7213,126.739,126.5168,126.5791,19799.0
2019-12-06 10:45:00,142.42,142.68,142.31,142.58,13940.0,126.5791,126.8101,126.4813,126.7213,13940.0
2019-12-06 10:50:00,142.59,142.63,142.36,142.36,12752.0,126.7301,126.7657,126.5257,126.5257,12752.0
2019-12-06 10:55:00,142.32,142.5,142.32,142.39,14978.0,126.4902,126.6502,126.4902,126.5524,14978.0
2019-12-06 11:00:00,142.37,142.68,142.32,142.61,20393.0,126.5346,126.8101,126.4902,126.7479,20393.0
2019-12-06 11:05:00,142.6,142.61,142.33,142.33,8764.0,126.739,126.7479,126.4991,126.4991,8764.0
2019-12-06 11:10:00,142.37,142.66,142.36,142.58,11765.0,126.5346,126.7924,126.5257,126.7213,11765.0
2019-12-06 11:15:00,142.58,142.68,142.41,142.45,4966.0,126.7213,126.8101,126.5702,126.6057,4966.0
2019-12-06 11:20:00,142.45,142.54,142.45,142.53,4206.0,126.6057,126.6857,126.6057,126.6768,4206.0
2019-12-06 11:25:00,142.53,142.55,142.48,142.54,9032.0,126.6768,126.6946,126.6324,126.6857,9032.0
2019-12-06 11:30:00,142.53,142.53,142.38,142.44,11094.0,126.6768,126.6768,126.5435,126.5968,11094.0
2019-12-06 11:35:00,142.46,142.67,142.45,142.65,16207.0,126.6146,126.8012,126.6057,126.7835,16207.0
2019-12-06 11:40:00,142.68,142.68,142.51,142.54,9704.0,126.8101,126.8101,126.659,126.6857,9704.0
2019-12-06 11:45:00,142.54,142.55,142.26,142.28,10123.0,126.6857,126.6946,126.4368,126.4546,10123.0
2019-12-06 11:50:00,142.24,142.38,142.17,142.38,9165.0,126.4191,126.5435,126.3569,126.5435,9165.0
2019-12-06 11:55:00,142.39,142.49,142.38,142.49,10376.0,126.5524,126.6413,126.5435,126.6413,10376.0
2019-12-06 12:00:00,142.49,142.51,142.22,142.22,16125.0,126.6413,126.659,126.4013,126.4013,16125.0
2019-12-06 12:05:00,142.24,142.53,142.22,142.52,15923.0,126.4191,126.6768,126.4013,126.6679,15923.0
2019-12-06 12:10:00,142.51,142.64,142.51,142.59,25237.0,126.659,126.7746,126.659,126.7301,25237.0
2019-12-06 12:15:00,142.6,142.6,142.5,142.51,7433.0,126.739,126.739,126.6502,126.659,7433.0
2019-12-06 12:20:00,142.51,142.54,142.46,142.53,6455.0,126.659,126.6857,126.6146,126.6768,6455.0
2019-12-06 12:25:00,142.52,142.69,142.5,142.68,7416.0,126.6679,126.819,126.6502,126.8101,7416.0
2019-12-06 12:30:00,142.7,142.76,142.67,142.75,9069.0,126.8279,126.8812,126.8012,126.8723,9069.0
2019-12-06 12:35:00,142.75,142.75,142.66,142.66,6754.0,126.8723,126.8723,126.7924,126.7924,6754.0
2019-12-06 12:40:00,142.67,142.69,142.63,142.63,10848.0,126.8012,126.819,126.7657,126.7657,10848.0
2019-12-06 12:45:00,142.63,142.63,142.51,142.57,9063.0,126.7657,126.7657,126.659,126.7124,9063.0
2019-12-06 12:50:00,142.57,142.68,142.55,142.59,11050.0,126.7124,126.8101,126.6946,126.7301,11050.0
2019-12-06 12:55:00,142.59,142.75,142.55,142.71,9069.0,126.7301,126.8723,126.6946,126.8368,9069.0
2019-12-06 13:00:00,142.72,142.78,142.71,142.74,4162.0,126.8457,126.899,126.8368,126.8635,4162.0
2019-12-06 13:05:00,142.74,142.74,142.67,142.71,8052.0,126.8635,126.8635,126.8012,126.8368,8052.0
2019-12-06 13:10:00,142.71,142.75,142.65,142.69,4791.0,126.8368,126.8723,126.7835,126.819,4791.0
2019-12-06 13:15:00,142.7,142.73,142.66,142.66,7468.0,126.8279,126.8546,126.7924,126.7924,7468.0
2019-12-06 13:20:00,142.68,142.75,142.59,142.64,19382.0,126.8101,126.8723,126.7301,126.7746,19382.0
2019-12-06 13:25:00,142.66,142.67,142.39,142.43,34984.0,126.7924,126.8012,126.5524,126.5879,34984.0
2019-12-06 13:30:00,142.42,142.52,142.42,142.48,7889.0,126.5791,126.6679,126.5791,126.6324,7889.0
2019-12-06 13:35:00,142.49,142.54,142.48,142.53,9536.0,126.6413,126.6857,126.6324,126.6768,9536.0
2019-12-06 13:40:00,142.53,142.54,142.5,142.52,2992.0,126.6768,126.6857,126.6502,126.6679,2992.0
2019-12-06 13:45:00,142.53,142.61,142.53,142.55,8125.0,126.6768,126.7479,126.6768,126.6946,8125.0
2019-12-06 13:50:00,142.53,142.56,142.42,142.43,6683.0,126.6768,126.7035,126.5791,126.5879,6683.0
2019-12-06 13:55:00,142.41,142.53,142.39,142.48,24155.0,126.5702,126.6768,126.5524,126.6324,24155.0
2019-12-06 14:00:00,142.47,142.53,142.46,142.53,6506.0,126.6235,126.6768,126.6146,126.6768,6506.0
2019-12-06 14:05:00,142.52,142.52,142.45,142.47,14316.0,126.6679,126.6679,126.6057,126.6235,14316.0
2019-12-06 14:10:00,142.46,142.5,142.44,142.45,21938.0,126.6146,126.6502,126.5968,126.6057,21938.0
2019-12-06 14:15:00,142.45,142.5,142.42,142.47,29998.0,126.6057,126.6502,126.5791,126.6235,29998.0
2019-12-06 14:20:00,142.48,142.55,142.47,142.55,9479.0,126.6324,126.6946,126.6235,126.6946,9479.0
2019-12-06 14:25:00,142.55,142.59,142.54,142.58,10646.0,126.6946,126.7301,126.6857,126.7213,10646.0
2019-12-06 14:30:00,142.57,142.61,142.57,142.57,39958.0,126.7124,126.7479,126.7124,126.7124,39958.0
2019-12-06 14:35:00,142.56,142.59,142.54,142.58,7064.0,126.7035,126.7301,126.6857,126.7213,7064.0
2019-12-06 14:40:00,142.58,142.58,142.53,142.56,5527.0,126.7213,126.7213,126.6768,126.7035,5527.0
2019-12-06 14:45:00,142.58,142.7,142.55,142.69,18716.0,126.7213,126.8279,126.6946,126.819,18716.0
2019-12-06 14:50:00,142.69,142.74,142.65,142.73,11127.0,126.819,126.8635,126.7835,126.8546,11127.0
2019-12-06 14:55:00,142.71,142.78,142.71,142.76,3838.0,126.8368,126.899,126.8368,126.8812,3838.0
2019-12-06 15:00:00,142.78,142.8,142.74,142.8,6830.0,126.899,126.9168,126.8635,126.9168,6830.0
2019-12-06 15:05:00,142.8,142.89,142.8,142.88,8778.0,126.9168,126.9968,126.9168,126.9879,8778.0
2019-12-06 15:10:00,142.88,142.88,142.83,142.85,21165.0,126.9879,126.9879,126.9434,126.9612,21165.0
2019-12-06 15:15:00,142.86,142.92,142.85,142.9,11326.0,126.9701,127.0234,126.9612,127.0057,11326.0
2019-12-06 15:20:00,142.9,142.97,142.87,142.97,12626.0,127.0057,127.0679,126.979,127.0679,12626.0
2019-12-06 15:25:00,142.98,142.99,142.94,142.94,10007.0,127.0768,127.0857,127.0412,127.0412,10007.0
2019-12-06 15:30:00,142.93,142.95,142.84,142.91,24619.0,127.0323,127.0501,126.9523,127.0146,24619.0
2019-12-06 15:35:00,142.91,142.92,142.87,142.92,25274.0,127.0146,127.0234,126.979,127.0234,25274.0
2019-12-06 15:40:00,142.92,142.95,142.82,142.86,36285.0,127.0234,127.0501,126.9346,126.9701,36285.0
2019-12-06 15:45:00,142.86,142.88,142.68,142.69,49673.0,126.9701,126.9879,126.8101,126.819,49673.0
2019-12-06 15:50:00,142.69,142.77,142.64,142.75,39565.0,126.819,126.8901,126.7746,126.8723,39565.0
2019-12-06 15:55:00,142.74,142.82,142.65,142.68,101701.0,126.8635,126.9346,126.7835,126.8101,101701.0
2019-12-09 09:30:00,142.97,143.0,142.56,142.81,30029.0,127.0679,127.0945,126.7035,126.9257,30029.0
2019-12-09 09:35:00,142.7,143.25,142.68,143.21,18264.0,126.8279,127.3167,126.8101,127.2812,18264.0
2019-12-09 09:40:00,143.16,143.25,142.82,142.88,5953.0,127.2367,127.3167,126.9346,126.9879,5953.0
2019-12-09 09:45:00,142.86,143.15,142.81,142.98,11672.0,126.9701,127.2279,126.9257,127.0768,11672.0
2019-12-09 09:50:00,142.97,142.97,142.76,142.79,10441.0,127.0679,127.0679,126.8812,126.9079,10441.0
2019-12-09 09:55:00,142.84,142.89,142.48,142.48,8940.0,126.9523,126.9968,126.6324,126.6324,8940.0
2019-12-09 10:00:00,142.52,142.95,142.52,142.95,11040.0,126.6679,127.0501,126.6679,127.0501,11040.0
2019-12-09 10:05:00,142.96,143.08,142.86,143.06,18585.0,127.059,127.1656,126.9701,127.1479,18585.0
2019-12-09 10:10:00,143.08,143.27,143.0,143.27,5644.0,127.1656,127.3345,127.0945,127.3345,5644.0
2019-12-09 10:15:00,143.24,143.28,143.16,143.16,4492.0,127.3078,127.3434,127.2367,127.2367,4492.0
2019-12-09 10:20:00,143.15,143.28,143.13,143.21,7329.0,127.2279,127.3434,127.2101,127.2812,7329.0
2019-12-09 10:25:00,143.22,143.24,143.02,143.05,10857.0,127.2901,127.3078,127.1123,127.139,10857.0
2019-12-09 10:30:00,143.0,143.18,142.98,143.08,18165.0,127.0945,127.2545,127.0768,127.1656,18165.0
2019-12-09 10:35:00,143.11,143.2,142.93,143.09,12725.0,127.1923,127.2723,127.0323,127.1745,12725.0
2019-12-09 10:40:00,143.09,143.09,142.97,143.01,3812.0,127.1745,127.1745,127.0679,127.1034,3812.0
2019-12-09 10:45:00,143.01,143.06,142.94,143.0,2210.0,127.1034,127.1479,127.0412,127.0945,2210.0
2019-12-09 10:50:00,142.96,143.07,142.85,143.07,6181.0,127.059,127.1568,126.9612,127.1568,6181.0
2019-12-09 10:55:00,143.03,143.05,142.89,142.95,3959.0,127.1212,127.139,126.9968,127.0501,3959.0
2019-12-09 11:00:00,142.92,142.92,142.8,142.82,6199.0,127.0234,127.0234,126.9168,126.9346,6199.0
2019-12-09 11:05:00,142.86,142.91,142.85,142.86,9388.0,126.9701,127.0146,126.9612,126.9701,9388.0
2019-12-09 11:10:00,142.84,142.96,142.84,142.96,8939.0,126.9523,127.059,126.9523,127.059,8939.0
2019-12-09 11:15:00,142.95,143.02,142.94,143.02,5531.0,127.0501,127.1123,127.0412,127.1123,5531.0
2019-12-09 11:20:00,143.02,143.03,142.85,142.85,7401.0,127.1123,127.1212,126.9612,126.9612,7401.0
2019-12-09 11:25:00,142.87,142.91,142.8,142.88,10989.0,126.979,127.0146,126.9168,126.9879,10989.0
2019-12-09 11:30:00,142.89,142.94,142.83,142.94,6385.0,126.9968,127.0412,126.9434,127.0412,6385.0
2019-12-09 11:35:00,142.92,142.96,142.8,142.83,8968.0,127.0234,127.059,126.9168,126.9434,8968.0
2019-12-09 11:40:00,142.83,142.88,142.81,142.81,4014.0,126.9434,126.9879,126.9257,126.9257,4014.0
2019-12-09 11:45:00,142.8,142.84,142.69,142.69,11862.0,126.9168,126.9523,126.819,126.819,11862.0
2019-12-09 11:50:00,142.69,142.84,142.65,142.76,15789.0,126.819,126.9523,126.7835,126.8812,15789.0
2019-12-09 11:55:00,142.74,142.8,142.69,142.71,4741.0,126.8635,126.9168,126.819,126.8368,4741.0
2019-12-09 12:00:00,142.69,142.77,142.56,142.75,29086.0,126.819,126.8901,126.7035,126.8723,29086.0
2019-12-09 12:05:00,142.74,142.77,142.59,142.61,6048.0,126.8635,126.8901,126.7301,126.7479,6048.0
2019-12-09 12:10:00,142.65,142.72,142.58,142.63,4567.0,126.7835,126.8457,126.7213,126.7657,4567.0
2019-12-09 12:15:00,142.65,142.69,142.58,142.6,5229.0,126.7835,126.819,126.7213,126.739,5229.0
2019-12-09 12:20:00,142.56,142.58,142.44,142.44,5227.0,126.7035,126.7213,126.5968,126.5968,5227.0
2019-12-09 12:25:00,142.44,142.52,142.44,142.52,8277.0,126.5968,126.6679,126.5968,126.6679,8277.0
2019-12-09 12:30:00,142.51,142.52,142.46,142.49,4653.0,126.659,126.6679,126.6146,126.6413,4653.0
2019-12-09 12:35:00,142.53,142.67,142.51,142.65,5717.0,126.6768,126.8012,126.659,126.7835,5717.0
2019-12-09 12:40:00,142.67,142.68,142.64,142.65,4159.0,126.8012,126.8101,126.7746,126.7835,4159.0
2019-12-09 12:45:00,142.63,142.65,142.41,142.47,15006.0,126.7657,126.7835,126.5702,126.6235,15006.0
2019-12-09 12:50:00,142.47,142.53,142.44,142.44,9267.0,126.6235,126.6768,126.5968,126.5968,9267.0
2019-12-09 12:55:00,142.47,142.58,142.47,142.58,3826.0,126.6235,126.7213,126.6235,126.7213,3826.0
2019-12-09 13:00:00,142.56,142.62,142.5,142.6,9381.0,126.7035,126.7568,126.6502,126.739,9381.0
2019-12-09 13:05:00,142.59,142.65,142.56,142.59,12546.0,126.7301,126.7835,126.7035,126.7301,12546.0
2019-12-09 13:10:00,142.6,142.61,142.56,142.59,8327.0,126.739,126.7479,126.7035,126.7301,8327.0
2019-12-09 13:15:00,142.56,142.6,142.55,142.6,6215.0,126.7035,126.739,126.6946,126.739,6215.0
2019-12-09 13:20:00,142.62,142.73,142.6,142.62,7210.0,126.7568,126.8546,126.739,126.7568,7210.0
2019-12-09 13:25:00,142.6,142.66,142.54,142.64,4368.0,126.739,126.7924,126.6857,126.7746,4368.0
2019-12-09 13:30:00,142.69,142.7,142.59,142.64,7118.0,126.819,126.8279,126.7301,126.7746,7118.0
2019-12-09 13:35:00,142.63,142.67,142.62,142.65,3346.0,126.7657,126.8012,126.7568,126.7835,3346.0
2019-12-09 13:40:00,142.65,142.65,142.57,142.64,6515.0,126.7835,126.7835,126.7124,126.7746,6515.0
2019-12-09 13:45:00,142.6,142.64,142.56,142.64,5068.0,126.739,126.7746,126.7035,126.7746,5068.0
2019-12-09 13:50:00,142.63,142.66,142.6,142.63,2998.0,126.7657,126.7924,126.739,126.7657,2998.0
2019-12-09 13:55:00,142.63,142.66,142.6,142.64,5288.0,126.7657,126.7924,126.739,126.7746,5288.0
2019-12-09 14:00:00,142.63,142.63,142.42,142.47,7765.0,126.7657,126.7657,126.5791,126.6235,7765.0
2019-12-09 14:05:00,142.48,142.51,142.37,142.46,14095.0,126.6324,126.659,126.5346,126.6146,14095.0
2019-12-09 14:10:00,142.49,142.49,142.37,142.45,4315.0,126.6413,126.6413,126.5346,126.6057,4315.0
2019-12-09 14:15:00,142.45,142.53,142.44,142.5,7985.0,126.6057,126.6768,126.5968,126.6502,7985.0
2019-12-09 14:20:00,142.52,142.56,142.47,142.48,6649.0,126.6679,126.7035,126.6235,126.6324,6649.0
2019-12-09 14:25:00,142.44,142.54,142.42,142.43,8377.0,126.5968,126.6857,126.5791,126.5879,8377.0
2019-12-09 14:30:00,142.43,142.5,142.43,142.5,7820.0,126.5879,126.6502,126.5879,126.6502,7820.0
2019-12-09 14:35:00,142.5,142.6,142.49,142.6,5048.0,126.6502,126.739,126.6413,126.739,5048.0
2019-12-09 14:40:00,142.59,142.64,142.53,142.62,11067.0,126.7301,126.7746,126.6768,126.7568,11067.0
2019-12-09 14:45:00,142.59,142.63,142.56,142.58,9360.0,126.7301,126.7657,126.7035,126.7213,9360.0
2019-12-09 14:50:00,142.58,142.69,142.58,142.65,15112.0,126.7213,126.819,126.7213,126.7835,15112.0
2019-12-09 14:55:00,142.64,142.66,142.58,142.65,4213.0,126.7746,126.7924,126.7213,126.7835,4213.0
2019-12-09 15:00:00,142.66,142.69,142.61,142.62,7654.0,126.7924,126.819,126.7479,126.7568,7654.0
2019-12-09 15:05:00,142.62,142.66,142.61,142.66,3514.0,126.7568,126.7924,126.7479,126.7924,3514.0
2019-12-09 15:10:00,142.65,142.65,142.59,142.63,9032.0,126.7835,126.7835,126.7301,126.7657,9032.0
2019-12-09 15:15:00,142.63,142.7,142.6,142.69,10392.0,126.7657,126.8279,126.739,126.819,10392.0
2019-12-09 15:20:00,142.68,142.77,142.68,142.77,6803.0,126.8101,126.8901,126.8101,126.8901,6803.0
2019-12-09 15:25:00,142.78,142.88,142.76,142.85,12696.0,126.899,126.9879,126.8812,126.9612,12696.0
2019-12-09 15:30:00,142.85,142.86,142.76,142.84,11263.0,126.9612,126.9701,126.8812,126.9523,11263.0
2019-12-09 15:35:00,142.84,142.85,142.72,142.75,17718.0,126.9523,126.9612,126.8457,126.8723,17718.0
2019-12-09 15:40:00,142.75,142.78,142.61,142.61,30817.0,126.8723,126.899,126.7479,126.7479,30817.0
2019-12-09 15:45:00,142.63,142.84,142.62,142.83,22182.0,126.7657,126.9523,126.7568,126.9434,22182.0
2019-12-09 15:50:00,142.84,142.96,142.81,142.96,29770.0,126.9523,127.059,126.9257,127.059,29770.0
2019-12-09 15:55:00,142.94,142.97,142.7,142.82,75385.0,127.0412,127.0679,126.8279,126.9346,75385.0
2019-12-10 09:30:00,142.69,142.8,142.01,142.29,40848.0,126.819,126.9168,126.2147,126.4635,40848.0
2019-12-10 09:35:00,142.27,142.29,141.75,141.9,16410.0,126.4457,126.4635,125.9836,126.1169,16410.0
2019-12-10 09:40:00,141.85,142.33,141.8,142.1,14347.0,126.0725,126.4991,126.028,126.2946,14347.0
2019-12-10 09:45:00,142.05,142.32,141.98,142.1,14698.0,126.2502,126.4902,126.188,126.2946,14698.0
2019-12-10 09:50:00,142.04,142.31,141.83,142.31,15892.0,126.2413,126.4813,126.0547,126.4813,15892.0
2019-12-10 09:55:00,142.33,142.42,142.01,142.15,15090.0,126.4991,126.5791,126.2147,126.3391,15090.0
2019-12-10 10:00:00,142.12,142.37,142.06,142.16,15139.0,126.3124,126.5346,126.2591,126.348,15139.0
2019-12-10 10:05:00,142.15,142.47,142.11,142.44,15624.0,126.3391,126.6235,126.3035,126.5968,15624.0
2019-12-10 10:10:00,142.44,142.8,142.38,142.7,21602.0,126.5968,126.9168,126.5435,126.8279,21602.0
2019-12-10 10:15:00,142.68,142.96,142.53,142.88,33419.0,126.8101,127.059,126.6768,126.9879,33419.0
2019-12-10 10:20:00,142.89,143.14,142.82,143.12,18435.0,126.9968,127.219,126.9346,127.2012,18435.0
2019-12-10 10:25:00,143.13,143.22,143.01,143.01,19851.0,127.2101,127.2901,127.1034,127.1034,19851.0
2019-12-10 10:30:00,143.01,143.12,142.97,143.08,28515.0,127.1034,127.2012,127.0679,127.1656,28515.0
2019-12-10 10:35:00,143.06,143.11,143.03,143.04,11528.0,127.1479,127.1923,127.1212,127.1301,11528.0
2019-12-10 10:40:00,143.02,143.17,143.02,143.17,15171.0,127.1123,127.2456,127.1123,127.2456,15171.0
2019-12-10 10:45:00,143.14,143.28,143.07,143.13,7841.0,127.219,127.3434,127.1568,127.2101,7841.0
2019-12-10 10:50:00,143.06,143.26,143.02,143.21,12266.0,127.1479,127.3256,127.1123,127.2812,12266.0
2019-12-10 10:55:00,143.24,143.49,143.24,143.47,13412.0,127.3078,127.53,127.3078,127.5123,13412.0
2019-12-10 11:00:00,143.48,143.59,142.89,143.03,33783.0,127.5212,127.6189,126.9968,127.1212,33783.0
2019-12-10 11:05:00,143.06,143.25,143.06,143.12,10722.0,127.1479,127.3167,127.1479,127.2012,10722.0
2019-12-10 11:10:00,143.12,143.13,143.02,143.07,9131.0,127.2012,127.2101,127.1123,127.1568,9131.0
2019-12-10 11:15:00,143.06,143.24,142.99,143.08,14089.0,127.1479,127.3078,127.0857,127.1656,14089.0
2019-12-10 11:20:00,143.12,143.25,143.03,143.09,5598.0,127.2012,127.3167,127.1212,127.1745,5598.0
2019-12-10 11:25:00,143.08,143.18,143.03,143.06,13772.0,127.1656,127.2545,127.1212,127.1479,13772.0
2019-12-10 11:30:00,143.07,143.21,142.99,143.02,15708.0,127.1568,127.2812,127.0857,127.1123,15708.0
2019-12-10 11:35:00,143.02,143.09,142.96,142.96,16737.0,127.1123,127.1745,127.059,127.059,16737.0
2019-12-10 11:40:00,142.95,143.03,142.88,142.98,14620.0,127.0501,127.1212,126.9879,127.0768,14620.0
2019-12-10 11:45:00,143.0,143.06,142.97,143.01,7190.0,127.0945,127.1479,127.0679,127.1034,7190.0
2019-12-10 11:50:00,143.02,143.06,142.95,142.95,15047.0,127.1123,127.1479,127.0501,127.0501,15047.0
2019-12-10 11:55:00,142.92,142.92,142.68,142.69,8628.0,127.0234,127.0234,126.8101,126.819,8628.0
2019-12-10 12:00:00,142.69,142.69,142.59,142.68,17562.0,126.819,126.819,126.7301,126.8101,17562.0
2019-12-10 12:05:00,142.71,142.71,142.58,142.63,9511.0,126.8368,126.8368,126.7213,126.7657,9511.0
2019-12-10 12:10:00,142.66,142.72,142.65,142.65,5766.0,126.7924,126.8457,126.7835,126.7835,5766.0
2019-12-10 12:15:00,142.65,142.73,142.61,142.73,6064.0,126.7835,126.8546,126.7479,126.8546,6064.0
2019-12-10 12:20:00,142.75,142.81,142.63,142.65,4740.0,126.8723,126.9257,126.7657,126.7835,4740.0
2019-12-10 12:25:00,142.63,142.67,142.53,142.53,9744.0,126.7657,126.8012,126.6768,126.6768,9744.0
2019-12-10 12:30:00,142.54,142.58,142.49,142.56,20158.0,126.6857,126.7213,126.6413,126.7035,20158.0
2019-12-10 12:35:00,142.61,142.65,142.55,142.56,3670.0,126.7479,126.7835,126.6946,126.7035,3670.0
2019-12-10 12:40:00,142.54,142.61,142.45,142.53,6079.0,126.6857,126.7479,126.6057,126.6768,6079.0
2019-12-10 12:45:00,142.52,142.54,142.43,142.46,4404.0,126.6679,126.6857,126.5879,126.6146,4404.0
2019-12-10 12:50:00,142.45,142.56,142.45,142.5,17939.0,126.6057,126.7035,126.6057,126.6502,17939.0
2019-12-10 12:55:00,142.5,142.7,142.49,142.56,6760.0,126.6502,126.8279,126.6413,126.7035,6760.0
2019-12-10 13:00:00,142.57,142.63,142.4,142.42,13834.0,126.7124,126.7657,126.5613,126.5791,13834.0
2019-12-10 13:05:00,142.41,142.67,142.4,142.61,19646.0,126.5702,126.8012,126.5613,126.7479,19646.0
2019-12-10 13:10:00,142.61,142.73,142.53,142.71,4672.0,126.7479,126.8546,126.6768,126.8368,4672.0
2019-12-10 13:15:00,142.75,142.9,142.75,142.9,4087.0,126.8723,127.0057,126.8723,127.0057,4087.0
2019-12-10 13:20:00,142.9,142.94,142.88,142.93,4608.0,127.0057,127.0412,126.9879,127.0323,4608.0
2019-12-10 13:25:00,142.94,142.95,142.82,142.84,3243.0,127.0412,127.0501,126.9346,126.9523,3243.0
2019-12-10 13:30:00,142.83,142.83,142.68,142.7,24017.0,126.9434,126.9434,126.8101,126.8279,24017.0
2019-12-10 13:35:00,142.72,142.75,142.63,142.71,5355.0,126.8457,126.8723,126.7657,126.8368,5355.0
2019-12-10 13:40:00,142.72,142.77,142.72,142.75,2366.0,126.8457,126.8901,126.8457,126.8723,2366.0
2019-12-10 13:45:00,142.71,142.74,142.58,142.58,5137.0,126.8368,126.8635,126.7213,126.7213,5137.0
2019-12-10 13:50:00,142.58,142.68,142.57,142.63,5816.0,126.7213,126.8101,126.7124,126.7657,5816.0
2019-12-10 13:55:00,142.66,142.71,142.6,142.66,10533.0,126.7924,126.8368,126.739,126.7924,10533.0
2019-12-10 14:00:00,142.69,142.71,142.61,142.68,4848.0,126.819,126.8368,126.7479,126.8101,4848.0
2019-12-10 14:05:00,142.67,142.88,142.67,142.87,6331.0,126.8012,126.9879,126.8012,126.979,6331.0
2019-12-10 14:10:00,142.88,143.02,142.88,143.01,6183.0,126.9879,127.1123,126.9879,127.1034,6183.0
2019-12-10 14:15:00,142.99,142.99,142.91,142.97,6785.0,127.0857,127.0857,127.0146,127.0679,6785.0
2019-12-10 14:20:00,142.96,142.97,142.8,142.82,6263.0,127.059,127.0679,126.9168,126.9346,6263.0
2019-12-10 14:25:00,142.81,142.83,142.77,142.78,4269.0,126.9257,126.9434,126.8901,126.899,4269.0
2019-12-10 14:30:00,142.8,142.89,142.8,142.86,10463.0,126.9168,126.9968,126.9168,126.9701,10463.0
2019-12-10 14:35:00,142.82,142.84,142.77,142.81,6979.0,126.9346,126.9523,126.8901,126.9257,6979.0
2019-12-10 14:40:00,142.8,142.88,142.76,142.84,7549.0,126.9168,126.9879,126.8812,126.9523,7549.0
2019-12-10 14:45:00,142.86,142.95,142.85,142.95,8327.0,126.9701,127.0501,126.9612,127.0501,8327.0
2019-12-10 14:50:00,142.95,143.01,142.94,142.97,7793.0,127.0501,127.1034,127.0412,127.0679,7793.0
2019-12-10 14:55:00,142.97,143.01,142.91,142.92,5679.0,127.0679,127.1034,127.0146,127.0234,5679.0
2019-12-10 15:00:00,142.92,142.96,142.79,142.8,7730.0,127.0234,127.059,126.9079,126.9168,7730.0
2019-12-10 15:05:00,142.8,142.87,142.8,142.83,8058.0,126.9168,126.979,126.9168,126.9434,8058.0
2019-12-10 15:10:00,142.84,143.03,142.82,142.99,11378.0,126.9523,127.1212,126.9346,127.0857,11378.0
2019-12-10 15:15:00,142.99,142.99,142.88,142.93,8581.0,127.0857,127.0857,126.9879,127.0323,8581.0
2019-12-10 15:20:00,142.94,142.95,142.88,142.93,7797.0,127.0412,127.0501,126.9879,127.0323,7797.0
2019-12-10 15:25:00,142.92,142.94,142.88,142.89,6214.0,127.0234,127.0412,126.9879,126.9968,6214.0
2019-12-10 15:30:00,142.9,142.93,142.65,142.7,26597.0,127.0057,127.0323,126.7835,126.8279,26597.0
2019-12-10 15:35:00,142.72,142.9,142.71,142.86,15910.0,126.8457,127.0057,126.8368,126.9701,15910.0
2019-12-10 15:40:00,142.85,142.94,142.83,142.94,17792.0,126.9612,127.0412,126.9434,127.0412,17792.0
2019-12-10 15:45:00,142.93,142.99,142.9,142.99,26193.0,127.0323,127.0857,127.0057,127.0857,26193.0
2019-12-10 15:50:00,142.98,142.98,142.68,142.75,49758.0,127.0768,127.0768,126.8101,126.8723,49758.0
2019-12-10 15:55:00,142.73,143.0,142.71,142.93,95916.0,126.8546,127.0945,126.8368,127.0323,95916.0
2019-12-11 09:30:00,143.77,143.91,143.29,143.54,50854.0,127.7789,127.9033,127.3523,127.5745,50854.0
2019-12-11 09:35:00,143.62,144.05,143.56,143.97,33844.0,127.6456,128.0278,127.5923,127.9566,33844.0
2019-12-11 09:40:00,143.97,144.48,143.91,144.43,26861.0,127.9566,128.4099,127.9033,128.3655,26861.0
2019-12-11 09:45:00,144.4,144.45,144.12,144.25,29638.0,128.3388,128.3833,128.09,128.2055,29638.0
2019-12-11 09:50:00,144.25,144.49,144.21,144.33,28947.0,128.2055,128.4188,128.17,128.2766,28947.0
2019-12-11 09:55:00,144.3,144.62,144.3,144.41,25016.0,128.2499,128.5344,128.2499,128.3477,25016.0
2019-12-11 10:00:00,144.44,144.48,144.32,144.34,26333.0,128.3744,128.4099,128.2677,128.2855,26333.0
2019-12-11 10:05:00,144.35,144.38,144.22,144.3,16449.0,128.2944,128.321,128.1788,128.2499,16449.0
2019-12-11 10:10:00,144.31,144.31,144.19,144.23,9376.0,128.2588,128.2588,128.1522,128.1877,9376.0
2019-12-11 10:15:00,144.23,144.25,144.05,144.08,10092.0,128.1877,128.2055,128.0278,128.0544,10092.0
2019-12-11 10:20:00,144.08,144.22,144.08,144.16,10644.0,128.0544,128.1788,128.0544,128.1255,10644.0
2019-12-11 10:25:00,144.17,144.29,144.03,144.29,11820.0,128.1344,128.2411,128.01,128.2411,11820.0
2019-12-11 10:30:00,144.27,144.27,144.07,144.1,13898.0,128.2233,128.2233,128.0455,128.0722,13898.0
2019-12-11 10:35:00,144.08,144.13,143.9,143.92,15539.0,128.0544,128.0989,127.8944,127.9122,15539.0
2019-12-11 10:40:00,143.96,144.09,143.84,143.88,13704.0,127.9478,128.0633,127.8411,127.8767,13704.0
2019-12-11 10:45:00,143.86,143.87,143.58,143.59,16532.0,127.8589,127.8678,127.61,127.6189,16532.0
2019-12-11 10:50:00,143.59,143.69,143.56,143.64,18878.0,127.6189,127.7078,127.5923,127.6634,18878.0
2019-12-11 10:55:00,143.63,143.68,143.53,143.63,11695.0,127.6545,127.6989,127.5656,127.6545,11695.0
2019-12-11 11:00:00,143.63,143.64,143.35,143.58,20197.0,127.6545,127.6634,127.4056,127.61,20197.0
2019-12-11 11:05:00,143.56,143.74,143.55,143.71,14010.0,127.5923,127.7522,127.5834,127.7256,14010.0
2019-12-11 11:10:00,143.71,143.77,143.64,143.7,10070.0,127.7256,127.7789,127.6634,127.7167,10070.0
2019-12-11 11:15:00,143.7,143.75,143.61,143.63,6179.0,127.7167,127.7611,127.6367,127.6545,6179.0
2019-12-11 11:20:00,143.65,143.66,143.56,143.61,12689.0,127.6722,127.6811,127.5923,127.6367,12689.0
2019-12-11 11:25:00,143.62,143.62,143.57,143.6,4381.0,127.6456,127.6456,127.6011,127.6278,4381.0
2019-12-11 11:30:00,143.58,143.63,143.56,143.56,4541.0,127.61,127.6545,127.5923,127.5923,4541.0
2019-12-11 11:35:00,143.56,143.56,143.5,143.55,6004.0,127.5923,127.5923,127.5389,127.5834,6004.0
2019-12-11 11:40:00,143.56,143.58,143.51,143.52,4410.0,127.5923,127.61,127.5478,127.5567,4410.0
2019-12-11 11:45:00,143.52,143.53,143.46,143.52,5528.0,127.5567,127.5656,127.5034,127.5567,5528.0
2019-12-11 11:50:00,143.51,143.52,143.43,143.49,6842.0,127.5478,127.5567,127.4767,127.53,6842.0
2019-12-11 11:55:00,143.49,143.56,143.49,143.51,7021.0,127.53,127.5923,127.53,127.5478,7021.0
2019-12-11 12:00:00,143.52,143.79,143.52,143.75,7683.0,127.5567,127.7967,127.5567,127.7611,7683.0
2019-12-11 12:05:00,143.74,143.74,143.69,143.72,8701.0,127.7522,127.7522,127.7078,127.7345,8701.0
2019-12-11 12:10:00,143.74,143.74,143.6,143.61,7580.0,127.7522,127.7522,127.6278,127.6367,7580.0
2019-12-11 12:15:00,143.61,143.67,143.6,143.62,16859.0,127.6367,127.69,127.6278,127.6456,16859.0
2019-12-11 12:20:00,143.63,143.64,143.5,143.58,17229.0,127.6545,127.6634,127.5389,127.61,17229.0
2019-12-11 12:25:00,143.57,143.63,143.57,143.59,14154.0,127.6011,127.6545,127.6011,127.6189,14154.0
2019-12-11 12:30:00,143.59,143.65,143.58,143.61,18836.0,127.6189,127.6722,127.61,127.6367,18836.0
2019-12-11 12:35:00,143.58,143.61,143.52,143.59,19233.0,127.61,127.6367,127.5567,127.6189,19233.0
2019-12-11 12:40:00,143.58,143.58,143.56,143.57,8044.0,127.61,127.61,127.5923,127.6011,8044.0
2019-12-11 12:45:00,143.58,143.74,143.57,143.74,8588.0,127.61,127.7522,127.6011,127.7522,8588.0
2019-12-11 12:50:00,143.73,143.78,143.71,143.77,24140.0,127.7433,127.7878,127.7256,127.7789,24140.0
2019-12-11 12:55:00,143.78,143.83,143.64,143.83,68553.0,127.7878,127.8322,127.6634,127.8322,68553.0
2019-12-11 13:00:00,143.82,143.83,143.7,143.71,17280.0,127.8233,127.8322,127.7167,127.7256,17280.0
2019-12-11 13:05:00,143.7,143.74,143.67,143.73,16349.0,127.7167,127.7522,127.69,127.7433,16349.0
2019-12-11 13:10:00,143.71,143.77,143.71,143.75,11129.0,127.7256,127.7789,127.7256,127.7611,11129.0
2019-12-11 13:15:00,143.76,143.93,143.75,143.93,19263.0,127.77,127.9211,127.7611,127.9211,19263.0
2019-12-11 13:20:00,143.95,143.96,143.85,143.9,25361.0,127.9389,127.9478,127.85,127.8944,25361.0
2019-12-11 13:25:00,143.91,144.02,143.84,143.86,63294.0,127.9033,128.0011,127.8411,127.8589,63294.0
2019-12-11 13:30:00,143.87,143.89,143.85,143.87,13400.0,127.8678,127.8855,127.85,127.8678,13400.0
2019-12-11 13:35:00,143.87,143.94,143.74,143.76,31732.0,127.8678,127.93,127.7522,127.77,31732.0
2019-12-11 13:40:00,143.77,143.88,143.75,143.82,21474.0,127.7789,127.8767,127.7611,127.8233,21474.0
2019-12-11 13:45:00,143.81,143.81,143.64,143.64,6815.0,127.8144,127.8144,127.6634,127.6634,6815.0
2019-12-11 13:50:00,143.64,143.71,143.63,143.68,7633.0,127.6634,127.7256,127.6545,127.6989,7633.0
2019-12-11 13:55:00,143.68,143.76,143.64,143.72,48963.0,127.6989,127.77,127.6634,127.7345,48963.0
2019-12-11 14:00:00,143.71,143.81,143.63,143.77,28284.0,127.7256,127.8144,127.6545,127.7789,28284.0
2019-12-11 14:05:00,143.77,143.95,143.77,143.95,9328.0,127.7789,127.9389,127.7789,127.9389,9328.0
2019-12-11 14:10:00,143.95,144.09,143.94,143.95,13997.0,127.9389,128.0633,127.93,127.9389,13997.0
2019-12-11 14:15:00,143.96,143.99,143.9,143.93,8001.0,127.9478,127.9744,127.8944,127.9211,8001.0
2019-12-11 14:20:00,143.91,143.95,143.84,143.91,5790.0,127.9033,127.9389,127.8411,127.9033,5790.0
2019-12-11 14:25:00,143.88,143.89,143.75,143.75,8445.0,127.8767,127.8855,127.7611,127.7611,8445.0
2019-12-11 14:30:00,143.76,143.76,143.66,143.7,14090.0,127.77,127.77,127.6811,127.7167,14090.0
2019-12-11 14:35:00,143.7,143.87,143.68,143.78,11625.0,127.7167,127.8678,127.6989,127.7878,11625.0
2019-12-11 14:40:00,143.77,143.93,143.69,143.82,9650.0,127.7789,127.9211,127.7078,127.8233,9650.0
2019-12-11 14:45:00,143.8,143.95,143.76,143.95,15142.0,127.8056,127.9389,127.77,127.9389,15142.0
2019-12-11 14:50:00,143.92,144.03,143.86,143.97,15188.0,127.9122,128.01,127.8589,127.9566,15188.0
2019-12-11 14:55:00,143.98,144.01,143.91,143.97,12700.0,127.9655,127.9922,127.9033,127.9566,12700.0
2019-12-11 15:00:00,143.98,144.01,143.83,143.84,11099.0,127.9655,127.9922,127.8322,127.8411,11099.0
2019-12-11 15:05:00,143.88,143.96,143.87,143.95,11184.0,127.8767,127.9478,127.8678,127.9389,11184.0
2019-12-11 15:10:00,143.95,144.04,143.88,144.0,25934.0,127.9389,128.0189,127.8767,127.9833,25934.0
2019-12-11 15:15:00,144.01,144.02,143.9,143.93,52572.0,127.9922,128.0011,127.8944,127.9211,52572.0
2019-12-11 15:20:00,143.95,144.09,143.92,144.06,15758.0,127.9389,128.0633,127.9122,128.0366,15758.0
2019-12-11 15:25:00,144.05,144.07,143.99,143.99,11001.0,128.0278,128.0455,127.9744,127.9744,11001.0
2019-12-11 15:30:00,143.99,144.13,143.96,144.09,16122.0,127.9744,128.0989,127.9478,128.0633,16122.0
2019-12-11 15:35:00,144.08,144.09,143.97,143.97,15944.0,128.0544,128.0633,127.9566,127.9566,15944.0
2019-12-11 15:40:00,143.98,144.04,143.95,143.96,29140.0,127.9655,128.0189,127.9389,127.9478,29140.0
2019-12-11 15:45:00,143.95,143.99,143.79,143.81,17910.0,127.9389,127.9744,127.7967,127.8144,17910.0
2019-12-11 15:50:00,143.83,144.09,143.81,144.07,31582.0,127.8322,128.0633,127.8144,128.0455,31582.0
2019-12-11 15:55:00,144.08,144.2,143.99,143.99,102936.0,128.0544,128.1611,127.9744,127.9744,102936.0
2019-12-12 09:30:00,143.54,143.67,143.0,143.58,59070.0,127.5745,127.69,127.0945,127.61,59070.0
2019-12-12 09:35:00,143.51,145.35,143.23,145.32,180420.0,127.5478,129.1832,127.299,129.1565,180420.0
2019-12-12 09:40:00,145.31,145.95,145.24,145.94,109060.0,129.1476,129.7164,129.0854,129.7075,109060.0
2019-12-12 09:45:00,145.9,146.55,145.79,145.81,144807.0,129.672,130.2497,129.5742,129.592,144807.0
2019-12-12 09:50:00,145.93,146.1,145.68,146.1,29548.0,129.6986,129.8497,129.4765,129.8497,29548.0
2019-12-12 09:55:00,146.1,146.44,146.01,146.26,47909.0,129.8497,130.1519,129.7697,129.9919,47909.0
2019-12-12 10:00:00,146.24,147.07,146.24,146.81,91861.0,129.9742,130.7118,129.9742,130.4808,91861.0
2019-12-12 10:05:00,146.86,147.09,146.53,146.79,51986.0,130.5252,130.7296,130.2319,130.463,51986.0
2019-12-12 10:10:00,146.9,147.4,146.85,147.28,81920.0,130.5608,131.0051,130.5163,130.8985,81920.0
2019-12-12 10:15:00,147.27,147.33,146.96,147.07,45539.0,130.8896,130.9429,130.6141,130.7118,45539.0
2019-12-12 10:20:00,147.13,147.2,146.97,147.2,80053.0,130.7652,130.8274,130.623,130.8274,80053.0
2019-12-12 10:25:00,147.16,147.19,146.86,146.96,18649.0,130.7918,130.8185,130.5252,130.6141,18649.0
2019-12-12 10:30:00,146.93,147.13,146.71,146.73,25296.0,130.5874,130.7652,130.3919,130.4097,25296.0
2019-12-12 10:35:00,146.68,146.75,146.61,146.66,30996.0,130.3652,130.4274,130.303,130.3474,30996.0
2019-12-12 10:40:00,146.67,146.72,146.38,146.39,25061.0,130.3563,130.4008,130.0986,130.1075,25061.0
2019-12-12 10:45:00,146.35,146.52,146.34,146.46,18529.0,130.0719,130.223,130.063,130.1697,18529.0
2019-12-12 10:50:00,146.47,146.68,146.47,146.59,17534.0,130.1786,130.3652,130.1786,130.2852,17534.0
2019-12-12 10:55:00,146.6,146.73,146.49,146.7,41011.0,130.2941,130.4097,130.1964,130.383,41011.0
2019-12-12 11:00:00,146.67,146.77,146.62,146.73,29434.0,130.3563,130.4452,130.3119,130.4097,29434.0
2019-12-12 11:05:00,146.75,146.84,146.59,146.6,21951.0,130.4274,130.5074,130.2852,130.2941,21951.0
2019-12-12 11:10:00,146.6,146.6,146.34,146.39,11281.0,130.2941,130.2941,130.063,130.1075,11281.0
2019-12-12 11:15:00,146.41,146.42,146.24,146.24,18379.0,130.1253,130.1341,129.9742,129.9742,18379.0
2019-12-12 11:20:00,146.22,146.28,146.05,146.21,34844.0,129.9564,130.0097,129.8053,129.9475,34844.0
2019-12-12 11:25:00,146.2,146.2,146.06,146.06,29397.0,129.9386,129.9386,129.8142,129.8142,29397.0
2019-12-12 11:30:00,146.03,146.15,145.93,145.93,16719.0,129.7875,129.8942,129.6986,129.6986,16719.0
2019-12-12 11:35:00,145.93,146.08,145.83,145.96,20441.0,129.6986,129.832,129.6098,129.7253,20441.0
2019-12-12 11:40:00,145.96,145.96,145.84,145.9,11930.0,129.7253,129.7253,129.6187,129.672,11930.0
2019-12-12 11:45:00,145.87,145.92,145.82,145.83,6875.0,129.6453,129.6898,129.6009,129.6098,6875.0
2019-12-12 11:50:00,145.8,145.9,145.67,145.71,15038.0,129.5831,129.672,129.4676,129.5031,15038.0
2019-12-12 11:55:00,145.67,145.75,145.31,145.61,18265.0,129.4676,129.5387,129.1476,129.4142,18265.0
2019-12-12 12:00:00,145.59,145.62,145.46,145.5,12801.0,129.3965,129.4231,129.2809,129.3165,12801.0
2019-12-12 12:05:00,145.43,145.59,145.42,145.59,8856.0,129.2543,129.3965,129.2454,129.3965,8856.0
2019-12-12 12:10:00,145.55,145.55,145.37,145.4,11581.0,129.3609,129.3609,129.2009,129.2276,11581.0
2019-12-12 12:15:00,145.4,145.5,145.3,145.44,15858.0,129.2276,129.3165,129.1387,129.2631,15858.0
2019-12-12 12:20:00,145.41,145.44,145.08,145.16,13981.0,129.2365,129.2631,128.9432,129.0143,13981.0
2019-12-12 12:25:00,145.17,145.26,145.14,145.25,9051.0,129.0232,129.1032,128.9965,129.0943,9051.0
2019-12-12 12:30:00,145.26,145.61,145.26,145.56,15129.0,129.1032,129.4142,129.1032,129.3698,15129.0
2019-12-12 12:35:00,145.54,145.77,145.54,145.72,22259.0,129.352,129.5564,129.352,129.512,22259.0
2019-12-12 12:40:00,145.75,145.83,145.69,145.69,17056.0,129.5387,129.6098,129.4853,129.4853,17056.0
2019-12-12 12:45:00,145.72,145.81,145.72,145.79,9032.0,129.512,129.592,129.512,129.5742,9032.0
2019-12-12 12:50:00,145.81,145.99,145.8,145.84,13288.0,129.592,129.752,129.5831,129.6187,13288.0
2019-12-12 12:55:00,145.87,145.9,145.73,145.77,8573.0,129.6453,129.672,129.5209,129.5564,8573.0
2019-12-12 13:00:00,145.73,145.87,145.69,145.82,16928.0,129.5209,129.6453,129.4853,129.6009,16928.0
2019-12-12 13:05:00,145.82,145.93,145.82,145.85,10764.0,129.6009,129.6986,129.6009,129.6275,10764.0
2019-12-12 13:10:00,145.86,145.95,145.85,145.95,10410.0,129.6364,129.7164,129.6275,129.7164,10410.0
2019-12-12 13:15:00,145.95,145.97,145.81,145.83,6723.0,129.7164,129.7342,129.592,129.6098,6723.0
2019-12-12 13:20:00,145.84,145.84,145.72,145.78,10038.0,129.6187,129.6187,129.512,129.5653,10038.0
2019-12-12 13:25:00,145.75,145.78,145.65,145.67,10961.0,129.5387,129.5653,129.4498,129.4676,10961.0
2019-12-12 13:30:00,145.68,145.71,145.59,145.61,5783.0,129.4765,129.5031,129.3965,129.4142,5783.0
2019-12-12 13:35:00,145.62,145.62,145.47,145.5,13454.0,129.4231,129.4231,129.2898,129.3165,13454.0
2019-12-12 13:40:00,145.51,145.61,145.49,145.49,7347.0,129.3254,129.4142,129.3076,129.3076,7347.0
2019-12-12 13:45:00,145.47,145.5,145.4,145.42,5166.0,129.2898,129.3165,129.2276,129.2454,5166.0
2019-12-12 13:50:00,145.39,145.53,145.39,145.47,15276.0,129.2187,129.3431,129.2187,129.2898,15276.0
2019-12-12 13:55:00,145.47,145.68,145.45,145.66,36029.0,129.2898,129.4765,129.272,129.4587,36029.0
2019-12-12 14:00:00,145.67,145.71,145.43,145.47,12127.0,129.4676,129.5031,129.2543,129.2898,12127.0
2019-12-12 14:05:00,145.48,145.65,145.48,145.57,8392.0,129.2987,129.4498,129.2987,129.3787,8392.0
2019-12-12 14:10:00,145.59,145.63,145.31,145.46,7209.0,129.3965,129.432,129.1476,129.2809,7209.0
2019-12-12 14:15:00,145.48,145.51,145.36,145.41,7199.0,129.2987,129.3254,129.192,129.2365,7199.0
2019-12-12 14:20:00,145.37,145.42,145.33,145.34,5574.0,129.2009,129.2454,129.1654,129.1743,5574.0
2019-12-12 14:25:00,145.33,145.33,145.17,145.3,8096.0,129.1654,129.1654,129.0232,129.1387,8096.0
2019-12-12 14:30:00,145.33,146.93,145.26,146.4,90883.0,129.1654,130.5874,129.1032,130.1164,90883.0
2019-12-12 14:35:00,146.37,146.45,146.13,146.23,16427.0,130.0897,130.1608,129.8764,129.9653,16427.0
2019-12-12 14:40:00,146.25,146.5,146.25,146.49,23701.0,129.9831,130.2052,129.9831,130.1964,23701.0
2019-12-12 14:45:00,146.44,146.5,146.27,146.31,27483.0,130.1519,130.2052,130.0008,130.0364,27483.0
2019-12-12 14:50:00,146.31,146.5,146.26,146.49,29353.0,130.0364,130.2052,129.9919,130.1964,29353.0
2019-12-12 14:55:00,146.49,146.69,146.32,146.53,34613.0,130.1964,130.3741,130.0453,130.2319,34613.0
2019-12-12 15:00:00,146.51,146.74,146.51,146.71,46689.0,130.2141,130.4186,130.2141,130.3919,46689.0
2019-12-12 15:05:00,146.71,146.88,146.69,146.79,24893.0,130.3919,130.543,130.3741,130.463,24893.0
2019-12-12 15:10:00,146.77,146.89,146.64,146.65,33470.0,130.4452,130.5519,130.3297,130.3386,33470.0
2019-12-12 15:15:00,146.64,146.76,146.56,146.6,48843.0,130.3297,130.4363,130.2586,130.2941,48843.0
2019-12-12 15:20:00,146.59,146.61,146.48,146.52,33367.0,130.2852,130.303,130.1875,130.223,33367.0
2019-12-12 15:25:00,146.5,146.77,146.5,146.7,25864.0,130.2052,130.4452,130.2052,130.383,25864.0
2019-12-12 15:30:00,146.7,146.7,146.5,146.55,41174.0,130.383,130.383,130.2052,130.2497,41174.0
2019-12-12 15:35:00,146.56,146.73,146.39,146.65,41506.0,130.2586,130.4097,130.1075,130.3386,41506.0
2019-12-12 15:40:00,146.64,146.75,146.56,146.71,37024.0,130.3297,130.4274,130.2586,130.3919,37024.0
2019-12-12 15:45:00,146.73,146.95,146.66,146.95,67157.0,130.4097,130.6052,130.3474,130.6052,67157.0
2019-12-12 15:50:00,146.94,147.28,146.89,147.21,113181.0,130.5963,130.8985,130.5519,130.8363,113181.0
2019-12-12 15:55:00,147.2,147.34,146.75,146.76,231363.0,130.8274,130.9518,130.4274,130.4363,231363.0
2019-12-13 09:30:00,146.8,146.85,145.52,145.62,102833.0,130.4719,130.5163,129.3342,129.4231,102833.0
2019-12-13 09:35:00,145.72,146.44,145.59,146.13,43438.0,129.512,130.1519,129.3965,129.8764,43438.0
2019-12-13 09:40:00,146.13,146.29,145.81,146.07,22516.0,129.8764,130.0186,129.592,129.8231,22516.0
2019-12-13 09:45:00,146.06,146.07,145.42,145.48,57062.0,129.8142,129.8231,129.2454,129.2987,57062.0
2019-12-13 09:50:00,145.46,145.99,145.3,145.75,43761.0,129.2809,129.752,129.1387,129.5387,43761.0
2019-12-13 09:55:00,145.7,146.1,145.67,145.95,33019.0,129.4942,129.8497,129.4676,129.7164,33019.0
2019-12-13 10:00:00,145.98,147.79,145.75,147.63,102701.0,129.7431,131.3518,129.5387,131.2096,102701.0
2019-12-13 10:05:00,147.75,148.24,147.63,148.14,119140.0,131.3162,131.7517,131.2096,131.6628,119140.0
2019-12-13 10:10:00,148.14,148.4,147.6,147.65,63695.0,131.6628,131.8939,131.1829,131.2273,63695.0
2019-12-13 10:15:00,147.65,147.99,147.46,147.93,39363.0,131.2273,131.5295,131.0585,131.4762,39363.0
2019-12-13 10:20:00,147.89,148.07,147.79,147.9,28855.0,131.4406,131.6006,131.3518,131.4495,28855.0
2019-12-13 10:25:00,147.91,148.03,147.62,147.72,53767.0,131.4584,131.5651,131.2007,131.2895,53767.0
2019-12-13 10:30:00,147.73,147.73,146.72,146.73,91312.0,131.2984,131.2984,130.4008,130.4097,91312.0
2019-12-13 10:35:00,146.7,146.72,146.16,146.22,64959.0,130.383,130.4008,129.9031,129.9564,64959.0
2019-12-13 10:40:00,146.26,146.76,146.18,146.34,37824.0,129.9919,130.4363,129.9208,130.063,37824.0
2019-12-13 10:45:00,146.37,146.82,146.3,146.44,31978.0,130.0897,130.4897,130.0275,130.1519,31978.0
2019-12-13 10:50:00,146.41,146.47,146.01,146.01,43521.0,130.1253,130.1786,129.7697,129.7697,43521.0
2019-12-13 10:55:00,146.02,146.28,146.0,146.16,18964.0,129.7786,130.0097,129.7609,129.9031,18964.0
2019-12-13 11:00:00,146.12,146.22,145.93,146.0,27787.0,129.8675,129.9564,129.6986,129.7609,27787.0
2019-12-13 11:05:00,146.05,146.28,146.03,146.24,21574.0,129.8053,130.0097,129.7875,129.9742,21574.0
2019-12-13 11:10:00,146.27,146.51,146.1,146.16,17284.0,130.0008,130.2141,129.8497,129.9031,17284.0
2019-12-13 11:15:00,146.14,146.16,145.84,145.88,12787.0,129.8853,129.9031,129.6187,129.6542,12787.0
2019-12-13 11:20:00,145.87,145.87,145.47,145.49,24372.0,129.6453,129.6453,129.2898,129.3076,24372.0
2019-12-13 11:25:00,145.5,145.56,145.33,145.36,20914.0,129.3165,129.3698,129.1654,129.192,20914.0
2019-12-13 11:30:00,145.35,145.64,145.33,145.45,22044.0,129.1832,129.4409,129.1654,129.272,22044.0
2019-12-13 11:35:00,145.47,145.74,145.47,145.74,16738.0,129.2898,129.5298,129.2898,129.5298,16738.0
2019-12-13 11:40:00,145.72,145.81,145.58,145.76,20429.0,129.512,129.592,129.3876,129.5476,20429.0
2019-12-13 11:45:00,145.78,146.08,145.78,146.0,27708.0,129.5653,129.832,129.5653,129.7609,27708.0
2019-12-13 11:50:00,146.0,146.12,145.92,146.04,16004.0,129.7609,129.8675,129.6898,129.7964,16004.0
2019-12-13 11:55:00,146.08,146.14,145.98,146.11,10457.0,129.832,129.8853,129.7431,129.8586,10457.0
2019-12-13 12:00:00,146.11,146.11,145.96,145.96,14021.0,129.8586,129.8586,129.7253,129.7253,14021.0
2019-12-13 12:05:00,145.96,146.03,145.91,145.99,23638.0,129.7253,129.7875,129.6809,129.752,23638.0
2019-12-13 12:10:00,146.01,146.02,145.79,145.9,11083.0,129.7697,129.7786,129.5742,129.672,11083.0
2019-12-13 12:15:00,145.89,145.9,145.75,145.87,8174.0,129.6631,129.672,129.5387,129.6453,8174.0
2019-12-13 12:20:00,145.89,146.0,145.75,145.91,29371.0,129.6631,129.7609,129.5387,129.6809,29371.0
2019-12-13 12:25:00,145.91,146.0,145.8,145.94,16861.0,129.6809,129.7609,129.5831,129.7075,16861.0
2019-12-13 12:30:00,145.93,145.96,145.79,145.86,7354.0,129.6986,129.7253,129.5742,129.6364,7354.0
2019-12-13 12:35:00,145.86,145.88,145.79,145.81,9585.0,129.6364,129.6542,129.5742,129.592,9585.0
2019-12-13 12:40:00,145.83,145.86,145.71,145.75,11660.0,129.6098,129.6364,129.5031,129.5387,11660.0
2019-12-13 12:45:00,145.74,145.78,145.64,145.65,11996.0,129.5298,129.5653,129.4409,129.4498,11996.0
2019-12-13 12:50:00,145.64,145.69,145.61,145.68,7581.0,129.4409,129.4853,129.4142,129.4765,7581.0
2019-12-13 12:55:00,145.66,145.95,145.64,145.91,13654.0,129.4587,129.7164,129.4409,129.6809,13654.0
2019-12-13 13:00:00,145.91,145.92,145.7,145.7,9567.0,129.6809,129.6898,129.4942,129.4942,9567.0
2019-12-13 13:05:00,145.7,145.77,145.69,145.71,10524.0,129.4942,129.5564,129.4853,129.5031,10524.0
2019-12-13 13:10:00,145.72,145.77,145.68,145.77,5441.0,129.512,129.5564,129.4765,129.5564,5441.0
2019-12-13 13:15:00,145.75,145.75,145.61,145.61,12493.0,129.5387,129.5387,129.4142,129.4142,12493.0
2019-12-13 13:20:00,145.61,145.75,145.6,145.72,18672.0,129.4142,129.5387,129.4053,129.512,18672.0
2019-12-13 13:25:00,145.71,145.72,145.59,145.61,13545.0,129.5031,129.512,129.3965,129.4142,13545.0
2019-12-13 13:30:00,145.63,145.66,145.6,145.6,18280.0,129.432,129.4587,129.4053,129.4053,18280.0
2019-12-13 13:35:00,145.62,145.67,145.59,145.6,12104.0,129.4231,129.4676,129.3965,129.4053,12104.0
2019-12-13 13:40:00,145.6,145.62,145.55,145.57,7081.0,129.4053,129.4231,129.3609,129.3787,7081.0
2019-12-13 13:45:00,145.58,145.59,145.47,145.55,11900.0,129.3876,129.3965,129.2898,129.3609,11900.0
2019-12-13 13:50:00,145.55,145.79,145.53,145.71,10405.0,129.3609,129.5742,129.3431,129.5031,10405.0
2019-12-13 13:55:00,145.72,145.72,145.61,145.65,16812.0,129.512,129.512,129.4142,129.4498,16812.0
2019-12-13 14:00:00,145.63,145.71,145.54,145.63,13665.0,129.432,129.5031,129.352,129.432,13665.0
2019-12-13 14:05:00,145.63,145.65,145.56,145.56,9899.0,129.432,129.4498,129.3698,129.3698,9899.0
2019-12-13 14:10:00,145.55,145.62,145.55,145.59,7565.0,129.3609,129.4231,129.3609,129.3965,7565.0
2019-12-13 14:15:00,145.59,145.62,145.49,145.52,10192.0,129.3965,129.4231,129.3076,129.3342,10192.0
2019-12-13 14:20:00,145.54,145.57,145.53,145.54,7277.0,129.352,129.3787,129.3431,129.352,7277.0
2019-12-13 14:25:00,145.53,145.58,145.44,145.49,24114.0,129.3431,129.3876,129.2631,129.3076,24114.0
2019-12-13 14:30:00,145.5,145.59,145.45,145.47,10723.0,129.3165,129.3965,129.272,129.2898,10723.0
2019-12-13 14:35:00,145.48,145.48,145.37,145.39,9430.0,129.2987,129.2987,129.2009,129.2187,9430.0
2019-12-13 14:40:00,145.41,145.42,145.32,145.36,12424.0,129.2365,129.2454,129.1565,129.192,12424.0
2019-12-13 14:45:00,145.34,145.37,145.23,145.23,17561.0,129.1743,129.2009,129.0765,129.0765,17561.0
2019-12-13 14:50:00,145.22,145.33,145.22,145.3,17320.0,129.0676,129.1654,129.0676,129.1387,17320.0
2019-12-13 14:55:00,145.3,145.33,145.27,145.27,28071.0,129.1387,129.1654,129.1121,129.1121,28071.0
2019-12-13 15:00:00,145.26,145.33,145.15,145.17,21084.0,129.1032,129.1654,129.0054,129.0232,21084.0
2019-12-13 15:05:00,145.17,145.25,145.17,145.19,11733.0,129.0232,129.0943,129.0232,129.041,11733.0
2019-12-13 15:10:00,145.2,145.34,145.2,145.3,17363.0,129.0498,129.1743,129.0498,129.1387,17363.0
2019-12-13 15:15:00,145.3,145.32,145.27,145.3,14583.0,129.1387,129.1565,129.1121,129.1387,14583.0
2019-12-13 15:20:00,145.31,145.41,145.31,145.37,22447.0,129.1476,129.2365,129.1476,129.2009,22447.0
2019-12-13 15:25:00,145.38,145.42,145.36,145.4,12804.0,129.2098,129.2454,129.192,129.2276,12804.0
2019-12-13 15:30:00,145.41,145.63,145.4,145.59,22167.0,129.2365,129.432,129.2276,129.3965,22167.0
2019-12-13 15:35:00,145.59,145.6,145.48,145.57,23131.0,129.3965,129.4053,129.2987,129.3787,23131.0
2019-12-13 15:40:00,145.57,145.68,145.54,145.68,24081.0,129.3787,129.4765,129.352,129.4765,24081.0
2019-12-13 15:45:00,145.67,145.74,145.64,145.66,24650.0,129.4676,129.5298,129.4409,129.4587,24650.0
2019-12-13 15:50:00,145.68,145.9,145.63,145.64,34906.0,129.4765,129.672,129.432,129.4409,34906.0
2019-12-13 15:55:00,145.59,145.75,145.51,145.57,103067.0,129.3965,129.5387,129.3254,129.3787,103067.0
2019-12-16 09:30:00,147.71,148.3,147.25,147.47,146486.0,131.2807,131.805,130.8718,131.0674,146486.0
2019-12-16 09:35:00,147.49,147.61,146.85,147.03,24410.0,131.0851,131.1918,130.5163,130.6763,24410.0
2019-12-16 09:40:00,147.0,147.45,146.97,147.25,25035.0,130.6496,131.0496,130.623,130.8718,25035.0
2019-12-16 09:45:00,147.28,147.41,147.12,147.34,26015.0,130.8985,131.014,130.7563,130.9518,26015.0
2019-12-16 09:50:00,147.37,147.41,146.81,146.9,26417.0,130.9785,131.014,130.4808,130.5608,26417.0
2019-12-16 09:55:00,146.87,146.87,146.35,146.47,23942.0,130.5341,130.5341,130.0719,130.1786,23942.0
2019-12-16 10:00:00,146.49,146.79,146.46,146.7,21435.0,130.1964,130.463,130.1697,130.383,21435.0
2019-12-16 10:05:00,146.78,146.81,146.35,146.5,42290.0,130.4541,130.4808,130.0719,130.2052,42290.0
2019-12-16 10:10:00,146.5,146.71,146.38,146.71,26631.0,130.2052,130.3919,130.0986,130.3919,26631.0
2019-12-16 10:15:00,146.69,146.73,146.5,146.69,25611.0,130.3741,130.4097,130.2052,130.3741,25611.0
2019-12-16 10:20:00,146.69,146.71,146.41,146.58,40593.0,130.3741,130.3919,130.1253,130.2763,40593.0
2019-12-16 10:25:00,146.59,146.8,146.59,146.72,23526.0,130.2852,130.4719,130.2852,130.4008,23526.0
2019-12-16 10:30:00,146.75,147.2,146.75,147.05,35912.0,130.4274,130.8274,130.4274,130.6941,35912.0
2019-12-16 10:35:00,147.03,147.26,147.03,147.26,33217.0,130.6763,130.8807,130.6763,130.8807,33217.0
2019-12-16 10:40:00,147.24,147.25,146.91,147.03,10751.0,130.8629,130.8718,130.5696,130.6763,10751.0
2019-12-16 10:45:00,147.03,147.03,146.6,146.61,15982.0,130.6763,130.6763,130.2941,130.303,15982.0
2019-12-16 10:50:00,146.61,146.65,146.47,146.47,14608.0,130.303,130.3386,130.1786,130.1786,14608.0
2019-12-16 10:55:00,146.45,146.48,146.24,146.29,23264.0,130.1608,130.1875,129.9742,130.0186,23264.0
2019-12-16 11:00:00,146.3,146.32,146.15,146.15,17536.0,130.0275,130.0453,129.8942,129.8942,17536.0
2019-12-16 11:05:00,146.18,146.33,146.08,146.27,24011.0,129.9208,130.0542,129.832,130.0008,24011.0
2019-12-16 11:10:00,146.27,146.32,146.19,146.3,14266.0,130.0008,130.0453,129.9297,130.0275,14266.0
2019-12-16 11:15:00,146.3,146.31,146.22,146.25,14212.0,130.0275,130.0364,129.9564,129.9831,14212.0
2019-12-16 11:20:00,146.24,146.32,146.22,146.24,10853.0,129.9742,130.0453,129.9564,129.9742,10853.0
2019-12-16 11:25:00,146.24,146.27,146.2,146.23,11229.0,129.9742,130.0008,129.9386,129.9653,11229.0
2019-12-16 11:30:00,146.23,146.24,146.05,146.18,14921.0,129.9653,129.9742,129.8053,129.9208,14921.0
2019-12-16 11:35:00,146.16,146.2,145.9,145.9,29889.0,129.9031,129.9386,129.672,129.672,29889.0
2019-12-16 11:40:00,145.91,146.06,145.91,146.04,14032.0,129.6809,129.8142,129.6809,129.7964,14032.0
2019-12-16 11:45:00,146.04,146.15,145.96,146.06,9617.0,129.7964,129.8942,129.7253,129.8142,9617.0
2019-12-16 11:50:00,146.08,146.13,145.91,145.94,7441.0,129.832,129.8764,129.6809,129.7075,7441.0
2019-12-16 11:55:00,145.98,146.1,145.98,146.0,6955.0,129.7431,129.8497,129.7431,129.7609,6955.0
2019-12-16 12:00:00,145.99,146.27,145.99,146.19,21312.0,129.752,130.0008,129.752,129.9297,21312.0
2019-12-16 12:05:00,146.21,146.21,145.99,146.01,6344.0,129.9475,129.9475,129.752,129.7697,6344.0
2019-12-16 12:10:00,146.02,146.16,146.02,146.11,8513.0,129.7786,129.9031,129.7786,129.8586,8513.0
2019-12-16 12:15:00,146.12,146.12,146.07,146.1,43364.0,129.8675,129.8675,129.8231,129.8497,43364.0
2019-12-16 12:20:00,146.12,146.12,146.03,146.08,9468.0,129.8675,129.8675,129.7875,129.832,9468.0
2019-12-16 12:25:00,146.09,146.17,146.06,146.09,22432.0,129.8408,129.912,129.8142,129.8408,22432.0
2019-12-16 12:30:00,146.1,146.14,146.04,146.07,18472.0,129.8497,129.8853,129.7964,129.8231,18472.0
2019-12-16 12:35:00,146.06,146.18,146.03,146.14,7028.0,129.8142,129.9208,129.7875,129.8853,7028.0
2019-12-16 12:40:00,146.16,146.18,146.02,146.02,6717.0,129.9031,129.9208,129.7786,129.7786,6717.0
2019-12-16 12:45:00,146.02,146.09,146.01,146.02,3541.0,129.7786,129.8408,129.7697,129.7786,3541.0
2019-12-16 12:50:00,146.01,146.06,145.96,145.96,4000.0,129.7697,129.8142,129.7253,129.7253,4000.0
2019-12-16 12:55:00,145.97,146.01,145.95,145.97,4952.0,129.7342,129.7697,129.7164,129.7342,4952.0
2019-12-16 13:00:00,145.95,146.01,145.91,145.93,7639.0,129.7164,129.7697,129.6809,129.6986,7639.0
2019-12-16 13:05:00,145.92,146.01,145.92,146.01,7014.0,129.6898,129.7697,129.6898,129.7697,7014.0
2019-12-16 13:10:00,146.0,146.07,145.97,146.05,5595.0,129.7609,129.8231,129.7342,129.8053,5595.0
2019-12-16 13:15:00,146.05,146.17,146.02,146.13,5649.0,129.8053,129.912,129.7786,129.8764,5649.0
2019-12-16 13:20:00,146.13,146.26,146.11,146.25,11428.0,129.8764,129.9919,129.8586,129.9831,11428.0
2019-12-16 13:25:00,146.24,146.25,146.17,146.19,4776.0,129.9742,129.9831,129.912,129.9297,4776.0
2019-12-16 13:30:00,146.21,146.21,146.14,146.15,4863.0,129.9475,129.9475,129.8853,129.8942,4863.0
2019-12-16 13:35:00,146.13,146.16,146.06,146.12,5299.0,129.8764,129.9031,129.8142,129.8675,5299.0
2019-12-16 13:40:00,146.11,146.17,146.1,146.14,11676.0,129.8586,129.912,129.8497,129.8853,11676.0
2019-12-16 13:45:00,146.15,146.21,146.11,146.19,9523.0,129.8942,129.9475,129.8586,129.9297,9523.0
2019-12-16 13:50:00,146.2,146.21,146.15,146.17,4314.0,129.9386,129.9475,129.8942,129.912,4314.0
2019-12-16 13:55:00,146.16,146.24,146.15,146.16,9251.0,129.9031,129.9742,129.8942,129.9031,9251.0
2019-12-16 14:00:00,146.17,146.19,146.07,146.07,4612.0,129.912,129.9297,129.8231,129.8231,4612.0
2019-12-16 14:05:00,146.03,146.03,145.85,145.93,18602.0,129.7875,129.7875,129.6275,129.6986,18602.0
2019-12-16 14:10:00,145.93,145.95,145.86,145.88,4570.0,129.6986,129.7164,129.6364,129.6542,4570.0
2019-12-16 14:15:00,145.87,145.89,145.83,145.83,4205.0,129.6453,129.6631,129.6098,129.6098,4205.0
2019-12-16 14:20:00,145.86,145.87,145.72,145.72,7313.0,129.6364,129.6453,129.512,129.512,7313.0
2019-12-16 14:25:00,145.71,145.76,145.63,145.67,8353.0,129.5031,129.5476,129.432,129.4676,8353.0
2019-12-16 14:30:00,145.66,145.69,145.62,145.63,7247.0,129.4587,129.4853,129.4231,129.432,7247.0
2019-12-16 14:35:00,145.63,145.67,145.55,145.56,10105.0,129.432,129.4676,129.3609,129.3698,10105.0
2019-12-16 14:40:00,145.56,145.7,145.51,145.61,23096.0,129.3698,129.4942,129.3254,129.4142,23096.0
2019-12-16 14:45:00,145.62,145.68,145.58,145.65,9652.0,129.4231,129.4765,129.3876,129.4498,9652.0
2019-12-16 14:50:00,145.65,145.65,145.53,145.54,9678.0,129.4498,129.4498,129.3431,129.352,9678.0
2019-12-16 14:55:00,145.53,145.55,145.35,145.38,18567.0,129.3431,129.3609,129.1832,129.2098,18567.0
2019-12-16 15:00:00,145.38,145.5,145.33,145.48,11002.0,129.2098,129.3165,129.1654,129.2987,11002.0
2019-12-16 15:05:00,145.47,145.51,145.39,145.4,7145.0,129.2898,129.3254,129.2187,129.2276,7145.0
2019-12-16 15:10:00,145.4,145.55,145.38,145.47,13360.0,129.2276,129.3609,129.2098,129.2898,13360.0
2019-12-16 15:15:00,145.48,145.54,145.46,145.52,10698.0,129.2987,129.352,129.2809,129.3342,10698.0
2019-12-16 15:20:00,145.53,145.55,145.46,145.53,13115.0,129.3431,129.3609,129.2809,129.3431,13115.0
2019-12-16 15:25:00,145.53,145.54,145.37,145.38,8618.0,129.3431,129.352,129.2009,129.2098,8618.0
2019-12-16 15:30:00,145.41,145.59,145.38,145.57,18497.0,129.2365,129.3965,129.2098,129.3787,18497.0
2019-12-16 15:35:00,145.56,145.82,145.56,145.76,20273.0,129.3698,129.6009,129.3698,129.5476,20273.0
2019-12-16 15:40:00,145.77,145.77,145.5,145.5,17651.0,129.5564,129.5564,129.3165,129.3165,17651.0
2019-12-16 15:45:00,145.49,145.49,145.24,145.29,36562.0,129.3076,129.3076,129.0854,129.1298,36562.0
2019-12-16 15:50:00,145.31,145.43,145.24,145.28,29162.0,129.1476,129.2543,129.0854,129.1209,29162.0
2019-12-16 15:55:00,145.27,145.41,145.23,145.4,73838.0,129.1121,129.2365,129.0765,129.2276,73838.0
2019-12-17 09:30:00,145.5,146.39,145.46,146.1,86280.0,129.3165,130.1075,129.2809,129.8497,86280.0
2019-12-17 09:35:00,146.21,146.84,146.2,146.77,63769.0,129.9475,130.5074,129.9386,130.4452,63769.0
2019-12-17 09:40:00,146.76,146.99,146.46,146.58,41801.0,130.4363,130.6407,130.1697,130.2763,41801.0
2019-12-17 09:45:00,146.67,146.69,146.08,146.17,26260.0,130.3563,130.3741,129.832,129.912,26260.0
2019-12-17 09:50:00,146.21,146.32,145.9,146.1,14162.0,129.9475,130.0453,129.672,129.8497,14162.0
2019-12-17 09:55:00,146.11,146.15,145.91,145.95,22540.0,129.8586,129.8942,129.6809,129.7164,22540.0
2019-12-17 10:00:00,145.95,146.31,145.88,146.2,20952.0,129.7164,130.0364,129.6542,129.9386,20952.0
2019-12-17 10:05:00,146.18,146.46,146.17,146.31,16818.0,129.9208,130.1697,129.912,130.0364,16818.0
2019-12-17 10:10:00,146.27,146.52,146.27,146.47,12921.0,130.0008,130.223,130.0008,130.1786,12921.0
2019-12-17 10:15:00,146.49,146.56,146.33,146.41,9592.0,130.1964,130.2586,130.0542,130.1253,9592.0
2019-12-17 10:20:00,146.41,146.54,146.37,146.54,11485.0,130.1253,130.2408,130.0897,130.2408,11485.0
2019-12-17 10:25:00,146.54,146.81,146.41,146.42,29365.0,130.2408,130.4808,130.1253,130.1341,29365.0
2019-12-17 10:30:00,146.41,146.42,146.3,146.35,12790.0,130.1253,130.1341,130.0275,130.0719,12790.0
2019-12-17 10:35:00,146.34,146.4,146.2,146.31,16489.0,130.063,130.1164,129.9386,130.0364,16489.0
2019-12-17 10:40:00,146.29,146.29,146.09,146.1,37848.0,130.0186,130.0186,129.8408,129.8497,37848.0
2019-12-17 10:45:00,146.13,146.18,145.93,145.94,47586.0,129.8764,129.9208,129.6986,129.7075,47586.0
2019-12-17 10:50:00,145.96,145.98,145.81,145.81,25596.0,129.7253,129.7431,129.592,129.592,25596.0
2019-12-17 10:55:00,145.83,145.96,145.71,145.94,53519.0,129.6098,129.7253,129.5031,129.7075,53519.0
2019-12-17 11:00:00,145.97,146.15,145.94,146.02,26285.0,129.7342,129.8942,129.7075,129.7786,26285.0
2019-12-17 11:05:00,146.0,146.06,145.87,146.02,28225.0,129.7609,129.8142,129.6453,129.7786,28225.0
2019-12-17 11:10:00,146.02,146.12,145.97,146.02,15712.0,129.7786,129.8675,129.7342,129.7786,15712.0
2019-12-17 11:15:00,146.02,146.21,145.99,146.06,21912.0,129.7786,129.9475,129.752,129.8142,21912.0
2019-12-17 11:20:00,146.01,146.01,145.79,145.83,15760.0,129.7697,129.7697,129.5742,129.6098,15760.0
2019-12-17 11:25:00,145.82,146.01,145.74,145.97,19930.0,129.6009,129.7697,129.5298,129.7342,19930.0
2019-12-17 11:30:00,146.01,146.1,145.87,145.92,17627.0,129.7697,129.8497,129.6453,129.6898,17627.0
2019-12-17 11:35:00,145.95,146.22,145.91,146.22,12642.0,129.7164,129.9564,129.6809,129.9564,12642.0
2019-12-17 11:40:00,146.23,146.3,146.15,146.3,34915.0,129.9653,130.0275,129.8942,130.0275,34915.0
2019-12-17 11:45:00,146.31,146.45,146.28,146.44,9342.0,130.0364,130.1608,130.0097,130.1519,9342.0
2019-12-17 11:50:00,146.44,146.59,146.43,146.56,15681.0,130.1519,130.2852,130.143,130.2586,15681.0
2019-12-17 11:55:00,146.57,146.6,146.49,146.57,8991.0,130.2675,130.2941,130.1964,130.2675,8991.0
2019-12-17 12:00:00,146.56,146.66,146.52,146.65,12885.0,130.2586,130.3474,130.223,130.3386,12885.0
2019-12-17 12:05:00,146.66,146.69,146.53,146.53,38578.0,130.3474,130.3741,130.2319,130.2319,38578.0
2019-12-17 12:10:00,146.5,146.5,146.37,146.44,7980.0,130.2052,130.2052,130.0897,130.1519,7980.0
2019-12-17 12:15:00,146.43,146.45,146.34,146.34,9434.0,130.143,130.1608,130.063,130.063,9434.0
2019-12-17 12:20:00,146.33,146.35,146.06,146.06,17001.0,130.0542,130.0719,129.8142,129.8142,17001.0
2019-12-17 12:25:00,146.06,146.35,146.05,146.35,20996.0,129.8142,130.0719,129.8053,130.0719,20996.0
2019-12-17 12:30:00,146.33,146.37,146.22,146.36,32861.0,130.0542,130.0897,129.9564,130.0808,32861.0
2019-12-17 12:35:00,146.37,146.41,146.32,146.39,7715.0,130.0897,130.1253,130.0453,130.1075,7715.0
2019-12-17 12:40:00,146.38,146.47,146.31,146.31,22647.0,130.0986,130.1786,130.0364,130.0364,22647.0
2019-12-17 12:45:00,146.3,146.38,146.27,146.29,22013.0,130.0275,130.0986,130.0008,130.0186,22013.0
2019-12-17 12:50:00,146.31,146.32,146.23,146.27,18212.0,130.0364,130.0453,129.9653,130.0008,18212.0
2019-12-17 12:55:00,146.29,146.4,146.24,146.4,15589.0,130.0186,130.1164,129.9742,130.1164,15589.0
2019-12-17 13:00:00,146.38,146.44,146.35,146.44,6017.0,130.0986,130.1519,130.0719,130.1519,6017.0
2019-12-17 13:05:00,146.43,146.44,146.35,146.42,9318.0,130.143,130.1519,130.0719,130.1341,9318.0
2019-12-17 13:10:00,146.41,146.49,146.39,146.47,12633.0,130.1253,130.1964,130.1075,130.1786,12633.0
2019-12-17 13:15:00,146.45,146.49,146.45,146.46,8743.0,130.1608,130.1964,130.1608,130.1697,8743.0
2019-12-17 13:20:00,146.46,146.49,146.4,146.46,18910.0,130.1697,130.1964,130.1164,130.1697,18910.0
2019-12-17 13:25:00,146.49,146.49,146.4,146.43,13060.0,130.1964,130.1964,130.1164,130.143,13060.0
2019-12-17 13:30:00,146.42,146.46,146.37,146.41,13607.0,130.1341,130.1697,130.0897,130.1253,13607.0
2019-12-17 13:35:00,146.38,146.44,146.34,146.41,11326.0,130.0986,130.1519,130.063,130.1253,11326.0
2019-12-17 13:40:00,146.4,146.53,146.37,146.5,11866.0,130.1164,130.2319,130.0897,130.2052,11866.0
2019-12-17 13:45:00,146.49,146.52,146.37,146.47,25664.0,130.1964,130.223,130.0897,130.1786,25664.0
2019-12-17 13:50:00,146.49,146.5,146.41,146.48,11018.0,130.1964,130.2052,130.1253,130.1875,11018.0
2019-12-17 13:55:00,146.47,146.47,146.35,146.43,12040.0,130.1786,130.1786,130.0719,130.143,12040.0
2019-12-17 14:00:00,146.42,146.51,146.34,146.45,18399.0,130.1341,130.2141,130.063,130.1608,18399.0
2019-12-17 14:05:00,146.47,146.47,146.35,146.46,8317.0,130.1786,130.1786,130.0719,130.1697,8317.0
2019-12-17 14:10:00,146.46,146.67,146.45,146.67,14884.0,130.1697,130.3563,130.1608,130.3563,14884.0
2019-12-17 14:15:00,146.67,146.72,146.6,146.65,31820.0,130.3563,130.4008,130.2941,130.3386,31820.0
2019-12-17 14:20:00,146.65,146.66,146.58,146.58,13109.0,130.3386,130.3474,130.2763,130.2763,13109.0
2019-12-17 14:25:00,146.6,146.64,146.54,146.61,13217.0,130.2941,130.3297,130.2408,130.303,13217.0
2019-12-17 14:30:00,146.59,146.61,146.5,146.55,12863.0,130.2852,130.303,130.2052,130.2497,12863.0
2019-12-17 14:35:00,146.54,146.64,146.54,146.59,20306.0,130.2408,130.3297,130.2408,130.2852,20306.0
2019-12-17 14:40:00,146.59,146.66,146.58,146.65,11585.0,130.2852,130.3474,130.2763,130.3386,11585.0
2019-12-17 14:45:00,146.65,146.7,146.65,146.66,14953.0,130.3386,130.383,130.3386,130.3474,14953.0
2019-12-17 14:50:00,146.66,146.69,146.64,146.64,8793.0,130.3474,130.3741,130.3297,130.3297,8793.0
2019-12-17 14:55:00,146.64,146.65,146.56,146.6,8967.0,130.3297,130.3386,130.2586,130.2941,8967.0
2019-12-17 15:00:00,146.6,146.6,146.46,146.52,14031.0,130.2941,130.2941,130.1697,130.223,14031.0
2019-12-17 15:05:00,146.52,146.61,146.48,146.59,10591.0,130.223,130.303,130.1875,130.2852,10591.0
2019-12-17 15:10:00,146.59,146.61,146.55,146.55,11504.0,130.2852,130.303,130.2497,130.2497,11504.0
2019-12-17 15:15:00,146.57,146.59,146.51,146.56,12569.0,130.2675,130.2852,130.2141,130.2586,12569.0
2019-12-17 15:20:00,146.56,146.63,146.52,146.61,13856.0,130.2586,130.3208,130.223,130.303,13856.0
2019-12-17 15:25:00,146.61,146.63,146.59,146.62,6999.0,130.303,130.3208,130.2852,130.3119,6999.0
2019-12-17 15:30:00,146.61,146.69,146.61,146.63,15109.0,130.303,130.3741,130.303,130.3208,15109.0
2019-12-17 15:35:00,146.64,146.65,146.53,146.59,19380.0,130.3297,130.3386,130.2319,130.2852,19380.0
2019-12-17 15:40:00,146.59,146.6,146.47,146.5,23585.0,130.2852,130.2941,130.1786,130.2052,23585.0
2019-12-17 15:45:00,146.5,146.57,146.48,146.5,34985.0,130.2052,130.2675,130.1875,130.2052,34985.0
2019-12-17 15:50:00,146.51,146.56,146.31,146.45,69794.0,130.2141,130.2586,130.0364,130.1608,69794.0
2019-12-17 15:55:00,146.43,146.61,146.36,146.36,126837.0,130.143,130.303,130.0808,130.0808,126837.0
2019-12-18 09:30:00,146.5,146.54,146.07,146.34,41288.0,130.2052,130.2408,129.8231,130.063,41288.0
2019-12-18 09:35:00,146.31,146.32,145.86,146.29,15072.0,130.0364,130.0453,129.6364,130.0186,15072.0
2019-12-18 09:40:00,146.32,146.35,146.06,146.17,13350.0,130.0453,130.0719,129.8142,129.912,13350.0
2019-12-18 09:45:00,146.08,146.26,145.89,146.02,16731.0,129.832,129.9919,129.6631,129.7786,16731.0
2019-12-18 09:50:00,146.06,146.19,145.97,146.13,9678.0,129.8142,129.9297,129.7342,129.8764,9678.0
2019-12-18 09:55:00,146.14,146.23,145.88,145.88,10383.0,129.8853,129.9653,129.6542,129.6542,10383.0
2019-12-18 10:00:00,145.88,146.01,145.77,146.01,14919.0,129.6542,129.7697,129.5564,129.7697,14919.0
2019-12-18 10:05:00,146.01,146.05,145.93,146.02,8573.0,129.7697,129.8053,129.6986,129.7786,8573.0
2019-12-18 10:10:00,146.02,146.02,145.86,145.94,10502.0,129.7786,129.7786,129.6364,129.7075,10502.0
2019-12-18 10:15:00,145.92,146.02,145.86,145.91,5741.0,129.6898,129.7786,129.6364,129.6809,5741.0
2019-12-18 10:20:00,145.89,146.09,145.84,146.09,7775.0,129.6631,129.8408,129.6187,129.8408,7775.0
2019-12-18 10:25:00,146.03,146.16,145.87,145.87,16239.0,129.7875,129.9031,129.6453,129.6453,16239.0
2019-12-18 10:30:00,145.87,146.04,145.69,145.74,9235.0,129.6453,129.7964,129.4853,129.5298,9235.0
2019-12-18 10:35:00,145.76,145.92,145.76,145.9,7704.0,129.5476,129.6898,129.5476,129.672,7704.0
2019-12-18 10:40:00,145.89,145.93,145.75,145.78,6849.0,129.6631,129.6986,129.5387,129.5653,6849.0
2019-12-18 10:45:00,145.76,146.01,145.75,146.0,6123.0,129.5476,129.7697,129.5387,129.7609,6123.0
2019-12-18 10:50:00,146.01,146.13,145.95,146.12,6531.0,129.7697,129.8764,129.7164,129.8675,6531.0
2019-12-18 10:55:00,146.13,146.33,146.12,146.31,11466.0,129.8764,130.0542,129.8675,130.0364,11466.0
2019-12-18 11:00:00,146.34,146.36,146.27,146.29,8077.0,130.063,130.0808,130.0008,130.0186,8077.0
2019-12-18 11:05:00,146.27,146.28,146.01,146.04,10093.0,130.0008,130.0097,129.7697,129.7964,10093.0
2019-12-18 11:10:00,146.06,146.19,146.05,146.09,12610.0,129.8142,129.9297,129.8053,129.8408,12610.0
2019-12-18 11:15:00,146.11,146.26,146.07,146.11,12198.0,129.8586,129.9919,129.8231,129.8586,12198.0
2019-12-18 11:20:00,146.11,146.15,146.01,146.15,10982.0,129.8586,129.8942,129.7697,129.8942,10982.0
2019-12-18 11:25:00,146.14,146.22,146.08,146.09,9328.0,129.8853,129.9564,129.832,129.8408,9328.0
2019-12-18 11:30:00,146.1,146.16,145.81,145.83,13636.0,129.8497,129.9031,129.592,129.6098,13636.0
2019-12-18 11:35:00,145.82,145.88,145.79,145.82,8816.0,129.6009,129.6542,129.5742,129.6009,8816.0
2019-12-18 11:40:00,145.8,145.8,145.66,145.72,10189.0,129.5831,129.5831,129.4587,129.512,10189.0
2019-12-18 11:45:00,145.73,145.83,145.73,145.78,6901.0,129.5209,129.6098,129.5209,129.5653,6901.0
2019-12-18 11:50:00,145.78,145.81,145.6,145.74,14418.0,129.5653,129.592,129.4053,129.5298,14418.0
2019-12-18 11:55:00,145.71,145.77,145.69,145.72,7410.0,129.5031,129.5564,129.4853,129.512,7410.0
2019-12-18 12:00:00,145.72,145.79,145.68,145.7,9295.0,129.512,129.5742,129.4765,129.4942,9295.0
2019-12-18 12:05:00,145.7,145.75,145.64,145.66,11578.0,129.4942,129.5387,129.4409,129.4587,11578.0
2019-12-18 12:10:00,145.63,145.77,145.61,145.72,6029.0,129.432,129.5564,129.4142,129.512,6029.0
2019-12-18 12:15:00,145.71,145.75,145.67,145.68,6682.0,129.5031,129.5387,129.4676,129.4765,6682.0
2019-12-18 12:20:00,145.68,145.72,145.62,145.69,8560.0,129.4765,129.512,129.4231,129.4853,8560.0
2019-12-18 12:25:00,145.7,146.09,145.7,146.09,20620.0,129.4942,129.8408,129.4942,129.8408,20620.0
2019-12-18 12:30:00,146.06,146.13,145.98,146.08,10663.0,129.8142,129.8764,129.7431,129.832,10663.0
2019-12-18 12:35:00,146.08,146.08,146.01,146.02,7653.0,129.832,129.832,129.7697,129.7786,7653.0
2019-12-18 12:40:00,145.96,145.99,145.92,145.95,7799.0,129.7253,129.752,129.6898,129.7164,7799.0
2019-12-18 12:45:00,145.93,146.03,145.93,146.03,4428.0,129.6986,129.7875,129.6986,129.7875,4428.0
2019-12-18 12:50:00,146.03,146.07,145.96,145.96,4897.0,129.7875,129.8231,129.7253,129.7253,4897.0
2019-12-18 12:55:00,145.94,146.04,145.94,146.03,7090.0,129.7075,129.7964,129.7075,129.7875,7090.0
2019-12-18 13:00:00,146.05,146.17,146.05,146.11,12408.0,129.8053,129.912,129.8053,129.8586,12408.0
2019-12-18 13:05:00,146.14,146.14,146.05,146.08,4550.0,129.8853,129.8853,129.8053,129.832,4550.0
2019-12-18 13:10:00,146.07,146.14,146.07,146.09,6756.0,129.8231,129.8853,129.8231,129.8408,6756.0
2019-12-18 13:15:00,146.08,146.22,146.08,146.16,7279.0,129.832,129.9564,129.832,129.9031,7279.0
2019-12-18 13:20:00,146.16,146.25,146.16,146.19,11340.0,129.9031,129.9831,129.9031,129.9297,11340.0
2019-12-18 13:25:00,146.2,146.28,146.2,146.23,6219.0,129.9386,130.0097,129.9386,129.9653,6219.0
2019-12-18 13:30:00,146.24,146.31,146.23,146.3,10640.0,129.9742,130.0364,129.9653,130.0275,10640.0
2019-12-18 13:35:00,146.28,146.49,146.28,146.48,13250.0,130.0097,130.1964,130.0097,130.1875,13250.0
2019-12-18 13:40:00,146.47,146.57,146.44,146.55,17813.0,130.1786,130.2675,130.1519,130.2497,17813.0
2019-12-18 13:45:00,146.55,146.6,146.49,146.56,10553.0,130.2497,130.2941,130.1964,130.2586,10553.0
2019-12-18 13:50:00,146.57,146.65,146.53,146.53,9820.0,130.2675,130.3386,130.2319,130.2319,9820.0
2019-12-18 13:55:00,146.55,146.68,146.53,146.68,11884.0,130.2497,130.3652,130.2319,130.3652,11884.0
2019-12-18 14:00:00,146.68,146.74,146.64,146.72,19256.0,130.3652,130.4186,130.3297,130.4008,19256.0
2019-12-18 14:05:00,146.72,146.86,146.7,146.85,16988.0,130.4008,130.5252,130.383,130.5163,16988.0
2019-12-18 14:10:00,146.86,146.88,146.82,146.85,15836.0,130.5252,130.543,130.4897,130.5163,15836.0
2019-12-18 14:15:00,146.85,146.9,146.79,146.86,13113.0,130.5163,130.5608,130.463,130.5252,13113.0
2019-12-18 14:20:00,146.86,146.87,146.76,146.85,8339.0,130.5252,130.5341,130.4363,130.5163,8339.0
2019-12-18 14:25:00,146.86,146.9,146.84,146.89,13155.0,130.5252,130.5608,130.5074,130.5519,13155.0
2019-12-18 14:30:00,146.88,147.05,146.86,147.02,66021.0,130.543,130.6941,130.5252,130.6674,66021.0
2019-12-18 14:35:00,147.02,147.03,146.92,146.94,11943.0,130.6674,130.6763,130.5785,130.5963,11943.0
2019-12-18 14:40:00,146.94,147.05,146.94,147.05,24623.0,130.5963,130.6941,130.5963,130.6941,24623.0
2019-12-18 14:45:00,147.06,147.12,147.02,147.05,12753.0,130.703,130.7563,130.6674,130.6941,12753.0
2019-12-18 14:50:00,147.07,147.12,147.04,147.09,15990.0,130.7118,130.7563,130.6852,130.7296,15990.0
2019-12-18 14:55:00,147.12,147.17,147.07,147.08,33768.0,130.7563,130.8007,130.7118,130.7207,33768.0
2019-12-18 15:00:00,147.07,147.09,147.0,147.09,14666.0,130.7118,130.7296,130.6496,130.7296,14666.0
2019-12-18 15:05:00,147.09,147.17,147.06,147.17,16644.0,130.7296,130.8007,130.703,130.8007,16644.0
2019-12-18 15:10:00,147.18,147.2,147.16,147.16,16328.0,130.8096,130.8274,130.7918,130.7918,16328.0
2019-12-18 15:15:00,147.16,147.19,147.05,147.17,36700.0,130.7918,130.8185,130.6941,130.8007,36700.0
2019-12-18 15:20:00,147.17,147.18,147.0,147.06,33522.0,130.8007,130.8096,130.6496,130.703,33522.0
2019-12-18 15:25:00,147.05,147.14,147.04,147.14,19999.0,130.6941,130.7741,130.6852,130.7741,19999.0
2019-12-18 15:30:00,147.14,147.17,147.0,147.0,28541.0,130.7741,130.8007,130.6496,130.6496,28541.0
2019-12-18 15:35:00,147.01,147.13,147.0,147.12,20168.0,130.6585,130.7652,130.6496,130.7563,20168.0
2019-12-18 15:40:00,147.11,147.24,147.09,147.14,28503.0,130.7474,130.8629,130.7296,130.7741,28503.0
2019-12-18 15:45:00,147.14,147.15,147.03,147.11,49042.0,130.7741,130.7829,130.6763,130.7474,49042.0
2019-12-18 15:50:00,147.13,147.27,147.07,147.19,64481.0,130.7652,130.8896,130.7118,130.8185,64481.0
2019-12-18 15:55:00,147.18,147.3,147.09,147.2,159741.0,130.8096,130.9163,130.7296,130.8274,159741.0
2019-12-19 09:30:00,146.98,146.98,146.42,146.56,49778.0,130.6319,130.6319,130.1341,130.2586,49778.0
2019-12-19 09:35:00,146.58,146.63,146.06,146.27,29578.0,130.2763,130.3208,129.8142,130.0008,29578.0
2019-12-19 09:40:00,146.37,146.54,146.28,146.45,28867.0,130.0897,130.2408,130.0097,130.1608,28867.0
2019-12-19 09:45:00,146.5,146.78,146.43,146.6,17462.0,130.2052,130.4541,130.143,130.2941,17462.0
2019-12-19 09:50:00,146.6,146.75,146.6,146.63,8686.0,130.2941,130.4274,130.2941,130.3208,8686.0
2019-12-19 09:55:00,146.65,146.67,146.38,146.38,13320.0,130.3386,130.3563,130.0986,130.0986,13320.0
2019-12-19 10:00:00,146.44,146.56,146.28,146.35,45699.0,130.1519,130.2586,130.0097,130.0719,45699.0
2019-12-19 10:05:00,146.37,146.37,146.2,146.28,17906.0,130.0897,130.0897,129.9386,130.0097,17906.0
2019-12-19 10:10:00,146.27,146.36,146.11,146.11,21528.0,130.0008,130.0808,129.8586,129.8586,21528.0
2019-12-19 10:15:00,146.12,146.12,145.9,145.94,22869.0,129.8675,129.8675,129.672,129.7075,22869.0
2019-12-19 10:20:00,145.94,146.01,145.69,145.76,26531.0,129.7075,129.7697,129.4853,129.5476,26531.0
2019-12-19 10:25:00,145.76,145.89,145.59,145.88,33242.0,129.5476,129.6631,129.3965,129.6542,33242.0
2019-12-19 10:30:00,145.86,145.99,145.84,145.9,15538.0,129.6364,129.752,129.6187,129.672,15538.0
2019-12-19 10:35:00,145.9,146.03,145.85,145.89,17869.0,129.672,129.7875,129.6275,129.6631,17869.0
2019-12-19 10:40:00,145.89,145.89,145.71,145.81,27399.0,129.6631,129.6631,129.5031,129.592,27399.0
2019-12-19 10:45:00,145.85,145.99,145.7,145.83,24259.0,129.6275,129.752,129.4942,129.6098,24259.0
2019-12-19 10:50:00,145.83,145.87,145.56,145.61,55191.0,129.6098,129.6453,129.3698,129.4142,55191.0
2019-12-19 10:55:00,145.58,145.58,145.18,145.24,50220.0,129.3876,129.3876,129.0321,129.0854,50220.0
2019-12-19 11:00:00,145.25,145.37,145.23,145.27,25539.0,129.0943,129.2009,129.0765,129.1121,25539.0
2019-12-19 11:05:00,145.26,145.26,145.06,145.07,37090.0,129.1032,129.1032,128.9254,128.9343,37090.0
2019-12-19 11:10:00,145.08,145.11,144.9,144.94,48881.0,128.9432,128.9699,128.7832,128.8188,48881.0
2019-12-19 11:15:00,144.94,145.05,144.85,144.93,55859.0,128.8188,128.9165,128.7388,128.8099,55859.0
2019-12-19 11:20:00,144.93,145.2,144.89,145.04,47256.0,128.8099,129.0498,128.7743,128.9076,47256.0
2019-12-19 11:25:00,145.04,145.09,144.88,144.99,41783.0,128.9076,128.9521,128.7654,128.8632,41783.0
2019-12-19 11:30:00,145.0,145.16,145.0,145.1,28634.0,128.8721,129.0143,128.8721,128.961,28634.0
2019-12-19 11:35:00,145.09,145.09,144.93,144.93,11121.0,128.9521,128.9521,128.8099,128.8099,11121.0
2019-12-19 11:40:00,144.94,144.97,144.86,144.93,25676.0,128.8188,128.8454,128.7477,128.8099,25676.0
2019-12-19 11:45:00,144.94,144.98,144.93,144.94,16057.0,128.8188,128.8543,128.8099,128.8188,16057.0
2019-12-19 11:50:00,144.95,144.95,144.8,144.89,17890.0,128.8276,128.8276,128.6943,128.7743,17890.0
2019-12-19 11:55:00,144.89,144.89,144.68,144.69,22281.0,128.7743,128.7743,128.5877,128.5966,22281.0
2019-12-19 12:00:00,144.69,144.74,144.64,144.7,18807.0,128.5966,128.641,128.5521,128.6055,18807.0
2019-12-19 12:05:00,144.7,144.71,144.61,144.64,21996.0,128.6055,128.6143,128.5255,128.5521,21996.0
2019-12-19 12:10:00,144.64,144.88,144.63,144.81,47971.0,128.5521,128.7654,128.5432,128.7032,47971.0
2019-12-19 12:15:00,144.81,144.82,144.73,144.79,18019.0,128.7032,128.7121,128.6321,128.6854,18019.0
2019-12-19 12:20:00,144.81,144.86,144.74,144.76,15703.0,128.7032,128.7477,128.641,128.6588,15703.0
2019-12-19 12:25:00,144.77,144.84,144.72,144.72,29251.0,128.6677,128.7299,128.6232,128.6232,29251.0
2019-12-19 12:30:00,144.72,144.73,144.65,144.66,46258.0,128.6232,128.6321,128.561,128.5699,46258.0
2019-12-19 12:35:00,144.68,144.75,144.58,144.63,21987.0,128.5877,128.6499,128.4988,128.5432,21987.0
2019-12-19 12:40:00,144.64,144.64,144.51,144.53,19308.0,128.5521,128.5521,128.4366,128.4544,19308.0
2019-12-19 12:45:00,144.53,144.54,144.33,144.36,24856.0,128.4544,128.4633,128.2766,128.3033,24856.0
2019-12-19 12:50:00,144.38,144.46,144.33,144.39,34323.0,128.321,128.3921,128.2766,128.3299,34323.0
2019-12-19 12:55:00,144.4,144.4,144.3,144.36,43827.0,128.3388,128.3388,128.2499,128.3033,43827.0
2019-12-19 13:00:00,144.36,144.48,144.33,144.34,18858.0,128.3033,128.4099,128.2766,128.2855,18858.0
2019-12-19 13:05:00,144.34,144.47,144.34,144.47,14789.0,128.2855,128.401,128.2855,128.401,14789.0
2019-12-19 13:10:00,144.46,144.6,144.44,144.59,12644.0,128.3921,128.5166,128.3744,128.5077,12644.0
2019-12-19 13:15:00,144.59,144.64,144.52,144.53,18767.0,128.5077,128.5521,128.4455,128.4544,18767.0
2019-12-19 13:20:00,144.53,144.55,144.47,144.48,18285.0,128.4544,128.4721,128.401,128.4099,18285.0
2019-12-19 13:25:00,144.48,144.54,144.47,144.54,7989.0,128.4099,128.4633,128.401,128.4633,7989.0
2019-12-19 13:30:00,144.53,144.57,144.49,144.52,18316.0,128.4544,128.4899,128.4188,128.4455,18316.0
2019-12-19 13:35:00,144.53,144.59,144.52,144.56,12546.0,128.4544,128.5077,128.4455,128.481,12546.0
2019-12-19 13:40:00,144.57,144.61,144.56,144.61,14064.0,128.4899,128.5255,128.481,128.5255,14064.0
2019-12-19 13:45:00,144.59,144.61,144.55,144.59,16940.0,128.5077,128.5255,128.4721,128.5077,16940.0
2019-12-19 13:50:00,144.59,144.61,144.56,144.58,9853.0,128.5077,128.5255,128.481,128.4988,9853.0
2019-12-19 13:55:00,144.58,144.67,144.57,144.67,19905.0,128.4988,128.5788,128.4899,128.5788,19905.0
2019-12-19 14:00:00,144.67,144.74,144.62,144.63,22030.0,128.5788,128.641,128.5344,128.5432,22030.0
2019-12-19 14:05:00,144.62,144.72,144.6,144.72,13853.0,128.5344,128.6232,128.5166,128.6232,13853.0
2019-12-19 14:10:00,144.72,144.78,144.69,144.73,12248.0,128.6232,128.6766,128.5966,128.6321,12248.0
2019-12-19 14:15:00,144.72,144.74,144.65,144.74,16619.0,128.6232,128.641,128.561,128.641,16619.0
2019-12-19 14:20:00,144.74,144.78,144.68,144.68,19165.0,128.641,128.6766,128.5877,128.5877,19165.0
2019-12-19 14:25:00,144.69,144.75,144.67,144.73,18895.0,128.5966,128.6499,128.5788,128.6321,18895.0
2019-12-19 14:30:00,144.73,144.79,144.72,144.78,16589.0,128.6321,128.6854,128.6232,128.6766,16589.0
2019-12-19 14:35:00,144.76,144.77,144.69,144.77,15475.0,128.6588,128.6677,128.5966,128.6677,15475.0
2019-12-19 14:40:00,144.77,144.78,144.72,144.73,21508.0,128.6677,128.6766,128.6232,128.6321,21508.0
2019-12-19 14:45:00,144.72,144.77,144.71,144.73,23860.0,128.6232,128.6677,128.6143,128.6321,23860.0
2019-12-19 14:50:00,144.74,144.74,144.65,144.69,17843.0,128.641,128.641,128.561,128.5966,17843.0
2019-12-19 14:55:00,144.69,144.73,144.69,144.7,17947.0,128.5966,128.6321,128.5966,128.6055,17947.0
2019-12-19 15:00:00,144.7,144.71,144.58,144.61,15287.0,128.6055,128.6143,128.4988,128.5255,15287.0
2019-12-19 15:05:00,144.61,144.67,144.55,144.6,21519.0,128.5255,128.5788,128.4721,128.5166,21519.0
2019-12-19 15:10:00,144.59,144.62,144.41,144.44,27627.0,128.5077,128.5344,128.3477,128.3744,27627.0
2019-12-19 15:15:00,144.47,144.68,144.46,144.68,12623.0,128.401,128.5877,128.3921,128.5877,12623.0
2019-12-19 15:20:00,144.67,144.71,144.65,144.7,11047.0,128.5788,128.6143,128.561,128.6055,11047.0
2019-12-19 15:25:00,144.7,144.75,144.68,144.7,32983.0,128.6055,128.6499,128.5877,128.6055,32983.0
2019-12-19 15:30:00,144.69,144.88,144.69,144.87,30722.0,128.5966,128.7654,128.5966,128.7565,30722.0
2019-12-19 15:35:00,144.87,144.88,144.83,144.88,27334.0,128.7565,128.7654,128.721,128.7654,27334.0
2019-12-19 15:40:00,144.87,145.02,144.84,145.0,21866.0,128.7565,128.8899,128.7299,128.8721,21866.0
2019-12-19 15:45:00,144.99,145.06,144.94,145.01,41047.0,128.8632,128.9254,128.8188,128.881,41047.0
2019-12-19 15:50:00,145.02,145.08,144.93,144.99,61692.0,128.8899,128.9432,128.8099,128.8632,61692.0
2019-12-19 15:55:00,144.99,145.16,144.93,144.99,153145.0,128.8632,129.0143,128.8099,128.8632,153145.0
2019-12-20 09:30:00,147.38,147.69,145.24,146.58,969341.0,130.9874,131.2629,129.0854,130.2763,969341.0
2019-12-20 09:35:00,146.69,146.88,146.11,146.62,62568.0,130.3741,130.543,129.8586,130.3119,62568.0
2019-12-20 09:40:00,146.64,147.09,146.55,146.68,59716.0,130.3297,130.7296,130.2497,130.3652,59716.0
2019-12-20 09:45:00,146.69,147.11,146.62,147.07,56742.0,130.3741,130.7474,130.3119,130.7118,56742.0
2019-12-20 09:50:00,147.1,147.19,146.91,147.05,46445.0,130.7385,130.8185,130.5696,130.6941,46445.0
2019-12-20 09:55:00,147.03,147.2,146.94,147.06,45660.0,130.6763,130.8274,130.5963,130.703,45660.0
2019-12-20 10:00:00,147.06,147.23,146.89,147.1,44613.0,130.703,130.854,130.5519,130.7385,44613.0
2019-12-20 10:05:00,147.08,147.19,146.9,147.0,45007.0,130.7207,130.8185,130.5608,130.6496,45007.0
2019-12-20 10:10:00,147.04,147.09,146.85,146.85,24856.0,130.6852,130.7296,130.5163,130.5163,24856.0
2019-12-20 10:15:00,146.85,146.97,146.79,146.79,38907.0,130.5163,130.623,130.463,130.463,38907.0
2019-12-20 10:20:00,146.77,146.78,146.61,146.66,21048.0,130.4452,130.4541,130.303,130.3474,21048.0
2019-12-20 10:25:00,146.67,146.68,146.45,146.56,23630.0,130.3563,130.3652,130.1608,130.2586,23630.0
2019-12-20 10:30:00,146.55,146.88,146.55,146.88,20834.0,130.2497,130.543,130.2497,130.543,20834.0
2019-12-20 10:35:00,146.86,146.95,146.63,146.8,17813.0,130.5252,130.6052,130.3208,130.4719,17813.0
2019-12-20 10:40:00,146.81,147.02,146.74,147.02,8888.0,130.4808,130.6674,130.4186,130.6674,8888.0
2019-12-20 10:45:00,147.0,147.3,147.0,147.15,58287.0,130.6496,130.9163,130.6496,130.7829,58287.0
2019-12-20 10:50:00,147.17,147.25,146.97,147.12,30531.0,130.8007,130.8718,130.623,130.7563,30531.0
2019-12-20 10:55:00,147.09,147.21,147.05,147.17,17853.0,130.7296,130.8363,130.6941,130.8007,17853.0
2019-12-20 11:00:00,147.17,147.3,147.08,147.21,22976.0,130.8007,130.9163,130.7207,130.8363,22976.0
2019-12-20 11:05:00,147.21,147.21,147.02,147.15,23822.0,130.8363,130.8363,130.6674,130.7829,23822.0
2019-12-20 11:10:00,147.15,147.2,147.11,147.17,9319.0,130.7829,130.8274,130.7474,130.8007,9319.0
2019-12-20 11:15:00,147.16,147.19,147.11,147.14,14117.0,130.7918,130.8185,130.7474,130.7741,14117.0
2019-12-20 11:20:00,147.14,147.16,147.05,147.13,17655.0,130.7741,130.7918,130.6941,130.7652,17655.0
2019-12-20 11:25:00,147.14,147.31,147.13,147.27,19490.0,130.7741,130.9252,130.7652,130.8896,19490.0
2019-12-20 11:30:00,147.28,147.43,147.28,147.28,31501.0,130.8985,131.0318,130.8985,130.8985,31501.0
2019-12-20 11:35:00,147.28,147.43,147.25,147.37,16523.0,130.8985,131.0318,130.8718,130.9785,16523.0
2019-12-20 11:40:00,147.38,147.47,147.29,147.45,23165.0,130.9874,131.0674,130.9074,131.0496,23165.0
2019-12-20 11:45:00,147.44,147.52,147.43,147.5,19405.0,131.0407,131.1118,131.0318,131.094,19405.0
2019-12-20 11:50:00,147.5,147.53,147.44,147.48,13961.0,131.094,131.1207,131.0407,131.0762,13961.0
2019-12-20 11:55:00,147.5,147.56,147.44,147.46,12592.0,131.094,131.1473,131.0407,131.0585,12592.0
2019-12-20 12:00:00,147.44,147.46,147.38,147.4,13910.0,131.0407,131.0585,130.9874,131.0051,13910.0
2019-12-20 12:05:00,147.4,147.4,147.33,147.38,12967.0,131.0051,131.0051,130.9429,130.9874,12967.0
2019-12-20 12:10:00,147.39,147.45,147.32,147.45,12165.0,130.9963,131.0496,130.934,131.0496,12165.0
2019-12-20 12:15:00,147.46,147.54,147.42,147.51,23203.0,131.0585,131.1296,131.0229,131.1029,23203.0
2019-12-20 12:20:00,147.51,147.51,147.38,147.4,12685.0,131.1029,131.1029,130.9874,131.0051,12685.0
2019-12-20 12:25:00,147.42,147.48,147.37,147.47,8263.0,131.0229,131.0762,130.9785,131.0674,8263.0
2019-12-20 12:30:00,147.49,147.49,147.44,147.47,11132.0,131.0851,131.0851,131.0407,131.0674,11132.0
2019-12-20 12:35:00,147.45,147.48,147.43,147.43,8400.0,131.0496,131.0762,131.0318,131.0318,8400.0
2019-12-20 12:40:00,147.42,147.42,147.18,147.19,25577.0,131.0229,131.0229,130.8096,130.8185,25577.0
2019-12-20 12:45:00,147.16,147.3,147.12,147.23,15933.0,130.7918,130.9163,130.7563,130.854,15933.0
2019-12-20 12:50:00,147.22,147.24,147.1,147.2,25693.0,130.8452,130.8629,130.7385,130.8274,25693.0
2019-12-20 12:55:00,147.18,147.23,147.17,147.17,12044.0,130.8096,130.854,130.8007,130.8007,12044.0
2019-12-20 13:00:00,147.17,147.18,147.12,147.16,19159.0,130.8007,130.8096,130.7563,130.7918,19159.0
2019-12-20 13:05:00,147.17,147.27,147.11,147.22,43594.0,130.8007,130.8896,130.7474,130.8452,43594.0
2019-12-20 13:10:00,147.21,147.21,147.06,147.12,16222.0,130.8363,130.8363,130.703,130.7563,16222.0
2019-12-20 13:15:00,147.14,147.23,146.97,146.98,28925.0,130.7741,130.854,130.623,130.6319,28925.0
2019-12-20 13:20:00,146.97,147.12,146.94,146.98,20884.0,130.623,130.7563,130.5963,130.6319,20884.0
2019-12-20 13:25:00,146.98,146.99,146.86,146.93,15897.0,130.6319,130.6407,130.5252,130.5874,15897.0
2019-12-20 13:30:00,146.93,146.97,146.83,146.95,18384.0,130.5874,130.623,130.4985,130.6052,18384.0
2019-12-20 13:35:00,146.94,147.14,146.93,147.05,36072.0,130.5963,130.7741,130.5874,130.6941,36072.0
2019-12-20 13:40:00,147.04,147.06,146.9,146.9,13222.0,130.6852,130.703,130.5608,130.5608,13222.0
2019-12-20 13:45:00,146.9,147.16,146.89,147.1,17072.0,130.5608,130.7918,130.5519,130.7385,17072.0
2019-12-20 13:50:00,147.07,147.13,147.04,147.09,12027.0,130.7118,130.7652,130.6852,130.7296,12027.0
2019-12-20 13:55:00,147.06,147.07,146.93,147.05,16245.0,130.703,130.7118,130.5874,130.6941,16245.0
2019-12-20 14:00:00,147.05,147.09,146.98,146.99,18967.0,130.6941,130.7296,130.6319,130.6407,18967.0
2019-12-20 14:05:00,146.99,147.02,146.92,146.96,16304.0,130.6407,130.6674,130.5785,130.6141,16304.0
2019-12-20 14:10:00,146.96,147.0,146.94,146.97,7491.0,130.6141,130.6496,130.5963,130.623,7491.0
2019-12-20 14:15:00,146.96,146.98,146.89,146.94,14092.0,130.6141,130.6319,130.5519,130.5963,14092.0
2019-12-20 14:20:00,146.94,147.03,146.9,147.03,19757.0,130.5963,130.6763,130.5608,130.6763,19757.0
2019-12-20 14:25:00,147.03,147.06,146.99,147.01,15361.0,130.6763,130.703,130.6407,130.6585,15361.0
2019-12-20 14:30:00,147.01,147.09,147.01,147.07,15957.0,130.6585,130.7296,130.6585,130.7118,15957.0
2019-12-20 14:35:00,147.08,147.1,146.99,147.01,16369.0,130.7207,130.7385,130.6407,130.6585,16369.0
2019-12-20 14:40:00,147.02,147.2,147.01,147.2,19697.0,130.6674,130.8274,130.6585,130.8274,19697.0
2019-12-20 14:45:00,147.18,147.2,147.1,147.11,14686.0,130.8096,130.8274,130.7385,130.7474,14686.0
2019-12-20 14:50:00,147.12,147.28,147.11,147.21,17568.0,130.7563,130.8985,130.7474,130.8363,17568.0
2019-12-20 14:55:00,147.2,147.27,147.15,147.21,26184.0,130.8274,130.8896,130.7829,130.8363,26184.0
2019-12-20 15:00:00,147.18,147.21,147.12,147.21,32166.0,130.8096,130.8363,130.7563,130.8363,32166.0
2019-12-20 15:05:00,147.21,147.29,147.18,147.21,27516.0,130.8363,130.9074,130.8096,130.8363,27516.0
2019-12-20 15:10:00,147.22,147.25,147.14,147.14,44639.0,130.8452,130.8718,130.7741,130.7741,44639.0
2019-12-20 15:15:00,147.11,147.13,147.03,147.09,26592.0,130.7474,130.7652,130.6763,130.7296,26592.0
2019-12-20 15:20:00,147.1,147.12,147.07,147.09,20788.0,130.7385,130.7563,130.7118,130.7296,20788.0
2019-12-20 15:25:00,147.09,147.09,147.01,147.04,20520.0,130.7296,130.7296,130.6585,130.6852,20520.0
2019-12-20 15:30:00,147.06,147.19,147.03,147.17,35749.0,130.703,130.8185,130.6763,130.8007,35749.0
2019-12-20 15:35:00,147.18,147.23,147.04,147.04,41949.0,130.8096,130.854,130.6852,130.6852,41949.0
2019-12-20 15:40:00,147.05,147.05,146.95,147.02,52956.0,130.6941,130.6941,130.6052,130.6674,52956.0
2019-12-20 15:45:00,147.03,147.42,146.95,147.39,63907.0,130.6763,131.0229,130.6052,130.9963,63907.0
2019-12-20 15:50:00,147.39,147.55,147.29,147.54,68904.0,130.9963,131.1385,130.9074,131.1296,68904.0
2019-12-20 15:55:00,147.55,147.77,147.52,147.57,190307.0,131.1385,131.334,131.1118,131.1562,190307.0
2019-12-23 09:30:00,147.68,147.74,147.28,147.41,42438.0,131.254,131.3073,130.8985,131.014,42438.0
2019-12-23 09:35:00,147.4,147.46,147.13,147.27,14553.0,131.0051,131.0585,130.7652,130.8896,14553.0
2019-12-23 09:40:00,147.15,147.19,146.88,147.07,17851.0,130.7829,130.8185,130.543,130.7118,17851.0
2019-12-23 09:45:00,147.07,147.22,146.93,146.99,18990.0,130.7118,130.8452,130.5874,130.6407,18990.0
2019-12-23 09:50:00,147.01,147.01,146.81,146.86,14092.0,130.6585,130.6585,130.4808,130.5252,14092.0
2019-12-23 09:55:00,146.83,146.95,146.78,146.86,20941.0,130.4985,130.6052,130.4541,130.5252,20941.0
2019-12-23 10:00:00,146.89,147.25,146.85,147.13,20751.0,130.5519,130.8718,130.5163,130.7652,20751.0
2019-12-23 10:05:00,147.18,147.42,147.1,147.42,13921.0,130.8096,131.0229,130.7385,131.0229,13921.0
2019-12-23 10:10:00,147.4,147.65,147.4,147.64,24927.0,131.0051,131.2273,131.0051,131.2184,24927.0
2019-12-23 10:15:00,147.62,147.69,147.48,147.65,16655.0,131.2007,131.2629,131.0762,131.2273,16655.0
2019-12-23 10:20:00,147.64,147.65,147.39,147.57,20891.0,131.2184,131.2273,130.9963,131.1562,20891.0
2019-12-23 10:25:00,147.58,147.64,147.5,147.52,9987.0,131.1651,131.2184,131.094,131.1118,9987.0
2019-12-23 10:30:00,147.55,147.59,147.45,147.51,13420.0,131.1385,131.174,131.0496,131.1029,13420.0
2019-12-23 10:35:00,147.55,147.58,147.48,147.58,16726.0,131.1385,131.1651,131.0762,131.1651,16726.0
2019-12-23 10:40:00,147.57,147.68,147.51,147.65,15900.0,131.1562,131.254,131.1029,131.2273,15900.0
2019-12-23 10:45:00,147.68,147.68,147.4,147.47,11792.0,131.254,131.254,131.0051,131.0674,11792.0
2019-12-23 10:50:00,147.48,147.57,147.41,147.5,10111.0,131.0762,131.1562,131.014,131.094,10111.0
2019-12-23 10:55:00,147.51,147.61,147.4,147.61,11786.0,131.1029,131.1918,131.0051,131.1918,11786.0
2019-12-23 11:00:00,147.62,147.79,147.58,147.76,20640.0,131.2007,131.3518,131.1651,131.3251,20640.0
2019-12-23 11:05:00,147.75,147.75,147.57,147.58,9904.0,131.3162,131.3162,131.1562,131.1651,9904.0
2019-12-23 11:10:00,147.56,147.6,147.49,147.58,8386.0,131.1473,131.1829,131.0851,131.1651,8386.0
2019-12-23 11:15:00,147.6,147.67,147.57,147.62,8024.0,131.1829,131.2451,131.1562,131.2007,8024.0
2019-12-23 11:20:00,147.61,147.67,147.54,147.56,7153.0,131.1918,131.2451,131.1296,131.1473,7153.0
2019-12-23 11:25:00,147.59,147.75,147.58,147.74,10858.0,131.174,131.3162,131.1651,131.3073,10858.0
2019-12-23 11:30:00,147.75,147.88,147.72,147.72,13781.0,131.3162,131.4318,131.2895,131.2895,13781.0
2019-12-23 11:35:00,147.73,147.88,147.71,147.85,8233.0,131.2984,131.4318,131.2807,131.4051,8233.0
2019-12-23 11:40:00,147.84,147.97,147.84,147.92,10521.0,131.3962,131.5117,131.3962,131.4673,10521.0
2019-12-23 11:45:00,147.93,147.93,147.81,147.81,8045.0,131.4762,131.4762,131.3695,131.3695,8045.0
2019-12-23 11:50:00,147.81,147.97,147.81,147.93,12073.0,131.3695,131.5117,131.3695,131.4762,12073.0
2019-12-23 11:55:00,147.93,147.99,147.83,147.83,10864.0,131.4762,131.5295,131.3873,131.3873,10864.0
2019-12-23 12:00:00,147.85,147.98,147.84,147.95,8253.0,131.4051,131.5206,131.3962,131.494,8253.0
2019-12-23 12:05:00,147.93,147.96,147.91,147.92,6084.0,131.4762,131.5029,131.4584,131.4673,6084.0
2019-12-23 12:10:00,147.91,147.93,147.79,147.79,9298.0,131.4584,131.4762,131.3518,131.3518,9298.0
2019-12-23 12:15:00,147.77,147.88,147.71,147.84,11982.0,131.334,131.4318,131.2807,131.3962,11982.0
2019-12-23 12:20:00,147.86,147.86,147.73,147.76,4927.0,131.414,131.414,131.2984,131.3251,4927.0
2019-12-23 12:25:00,147.77,147.84,147.71,147.81,11707.0,131.334,131.3962,131.2807,131.3695,11707.0
2019-12-23 12:30:00,147.83,147.88,147.81,147.86,9424.0,131.3873,131.4318,131.3695,131.414,9424.0
2019-12-23 12:35:00,147.88,147.93,147.85,147.93,6363.0,131.4318,131.4762,131.4051,131.4762,6363.0
2019-12-23 12:40:00,147.92,148.03,147.86,147.88,27287.0,131.4673,131.5651,131.414,131.4318,27287.0
2019-12-23 12:45:00,147.87,148.11,147.86,148.11,12555.0,131.4229,131.6362,131.414,131.6362,12555.0
2019-12-23 12:50:00,148.12,148.18,148.09,148.12,7214.0,131.6451,131.6984,131.6184,131.6451,7214.0
2019-12-23 12:55:00,148.12,148.2,148.09,148.17,16555.0,131.6451,131.7162,131.6184,131.6895,16555.0
2019-12-23 13:00:00,148.16,148.46,148.15,148.44,117210.0,131.6806,131.9472,131.6717,131.9295,117210.0
2019-12-23 13:05:00,148.44,148.45,148.3,148.35,11435.0,131.9295,131.9384,131.805,131.8495,11435.0
2019-12-23 13:10:00,148.36,148.44,148.36,148.44,4896.0,131.8584,131.9295,131.8584,131.9295,4896.0
2019-12-23 13:15:00,148.43,148.47,148.4,148.44,14267.0,131.9206,131.9561,131.8939,131.9295,14267.0
2019-12-23 13:20:00,148.45,148.46,148.37,148.4,12486.0,131.9384,131.9472,131.8673,131.8939,12486.0
2019-12-23 13:25:00,148.4,148.43,148.39,148.41,7890.0,131.8939,131.9206,131.885,131.9028,7890.0
2019-12-23 13:30:00,148.41,148.47,148.38,148.45,10341.0,131.9028,131.9561,131.8761,131.9384,10341.0
2019-12-23 13:35:00,148.45,148.5,148.45,148.48,12592.0,131.9384,131.9828,131.9384,131.965,12592.0
2019-12-23 13:40:00,148.49,148.5,148.38,148.39,24003.0,131.9739,131.9828,131.8761,131.885,24003.0
2019-12-23 13:45:00,148.4,148.42,148.2,148.2,7224.0,131.8939,131.9117,131.7162,131.7162,7224.0
2019-12-23 13:50:00,148.21,148.37,148.2,148.26,23433.0,131.725,131.8673,131.7162,131.7695,23433.0
2019-12-23 13:55:00,148.24,148.26,148.2,148.22,7287.0,131.7517,131.7695,131.7162,131.7339,7287.0
2019-12-23 14:00:00,148.23,148.32,148.17,148.32,13454.0,131.7428,131.8228,131.6895,131.8228,13454.0
2019-12-23 14:05:00,148.31,148.32,148.26,148.27,4682.0,131.8139,131.8228,131.7695,131.7784,4682.0
2019-12-23 14:10:00,148.25,148.28,148.2,148.27,4139.0,131.7606,131.7873,131.7162,131.7784,4139.0
2019-12-23 14:15:00,148.26,148.28,148.23,148.25,6083.0,131.7695,131.7873,131.7428,131.7606,6083.0
2019-12-23 14:20:00,148.24,148.28,148.22,148.27,4664.0,131.7517,131.7873,131.7339,131.7784,4664.0
2019-12-23 14:25:00,148.27,148.36,148.23,148.23,9304.0,131.7784,131.8584,131.7428,131.7428,9304.0
2019-12-23 14:30:00,148.24,148.26,148.16,148.16,7604.0,131.7517,131.7695,131.6806,131.6806,7604.0
2019-12-23 14:35:00,148.15,148.16,148.09,148.15,7135.0,131.6717,131.6806,131.6184,131.6717,7135.0
2019-12-23 14:40:00,148.16,148.21,148.14,148.19,5000.0,131.6806,131.725,131.6628,131.7073,5000.0
2019-12-23 14:45:00,148.2,148.24,148.16,148.23,11919.0,131.7162,131.7517,131.6806,131.7428,11919.0
2019-12-23 14:50:00,148.23,148.24,148.18,148.19,13647.0,131.7428,131.7517,131.6984,131.7073,13647.0
2019-12-23 14:55:00,148.21,148.21,148.18,148.2,7869.0,131.725,131.725,131.6984,131.7162,7869.0
2019-12-23 15:00:00,148.21,148.23,148.15,148.19,12956.0,131.725,131.7428,131.6717,131.7073,12956.0
2019-12-23 15:05:00,148.2,148.31,148.2,148.27,12912.0,131.7162,131.8139,131.7162,131.7784,12912.0
2019-12-23 15:10:00,148.29,148.31,148.21,148.26,8354.0,131.7961,131.8139,131.725,131.7695,8354.0
2019-12-23 15:15:00,148.27,148.29,148.22,148.25,9736.0,131.7784,131.7961,131.7339,131.7606,9736.0
2019-12-23 15:20:00,148.25,148.26,148.13,148.25,15408.0,131.7606,131.7695,131.6539,131.7606,15408.0
2019-12-23 15:25:00,148.25,148.36,148.25,148.36,7593.0,131.7606,131.8584,131.7606,131.8584,7593.0
2019-12-23 15:30:00,148.35,148.39,148.28,148.32,16395.0,131.8495,131.885,131.7873,131.8228,16395.0
2019-12-23 15:35:00,148.31,148.33,148.17,148.25,20411.0,131.8139,131.8317,131.6895,131.7606,20411.0
2019-12-23 15:40:00,148.23,148.27,148.23,148.27,11920.0,131.7428,131.7784,131.7428,131.7784,11920.0
2019-12-23 15:45:00,148.28,148.32,148.25,148.27,23268.0,131.7873,131.8228,131.7606,131.7784,23268.0
2019-12-23 15:50:00,148.28,148.37,148.26,148.37,30771.0,131.7873,131.8673,131.7695,131.8673,30771.0
2019-12-23 15:55:00,148.37,148.53,148.36,148.5,177852.0,131.8673,132.0095,131.8584,131.9828,177852.0
2019-12-24 09:30:00,148.7,148.8,147.91,148.09,47250.0,132.1605,132.2494,131.4584,131.6184,47250.0
2019-12-24 09:35:00,148.13,148.16,147.86,148.09,21404.0,131.6539,131.6806,131.414,131.6184,21404.0
2019-12-24 09:40:00,148.02,148.2,147.89,148.03,18655.0,131.5562,131.7162,131.4406,131.5651,18655.0
2019-12-24 09:45:00,148.04,148.23,147.86,148.07,10661.0,131.574,131.7428,131.414,131.6006,10661.0
2019-12-24 09:50:00,148.0,148.15,147.88,148.05,27182.0,131.5384,131.6717,131.4318,131.5828,27182.0
2019-12-24 09:55:00,148.06,148.23,147.99,148.16,31024.0,131.5917,131.7428,131.5295,131.6806,31024.0
2019-12-24 10:00:00,148.17,148.19,147.69,147.75,30461.0,131.6895,131.7073,131.2629,131.3162,30461.0
2019-12-24 10:05:00,147.78,148.0,147.75,147.82,27462.0,131.3429,131.5384,131.3162,131.3784,27462.0
2019-12-24 10:10:00,147.82,147.85,147.63,147.71,14061.0,131.3784,131.4051,131.2096,131.2807,14061.0
2019-12-24 10:15:00,147.74,147.78,147.62,147.7,14084.0,131.3073,131.3429,131.2007,131.2718,14084.0
2019-12-24 10:20:00,147.65,147.67,147.41,147.45,12713.0,131.2273,131.2451,131.014,131.0496,12713.0
2019-12-24 10:25:00,147.5,147.67,147.42,147.63,14128.0,131.094,131.2451,131.0229,131.2096,14128.0
2019-12-24 10:30:00,147.65,147.75,147.58,147.71,15897.0,131.2273,131.3162,131.1651,131.2807,15897.0
2019-12-24 10:35:00,147.7,147.78,147.63,147.77,12945.0,131.2718,131.3429,131.2096,131.334,12945.0
2019-12-24 10:40:00,147.76,147.79,147.67,147.67,12970.0,131.3251,131.3518,131.2451,131.2451,12970.0
2019-12-24 10:45:00,147.65,147.68,147.52,147.66,26620.0,131.2273,131.254,131.1118,131.2362,26620.0
2019-12-24 10:50:00,147.66,147.69,147.48,147.53,71036.0,131.2362,131.2629,131.0762,131.1207,71036.0
2019-12-24 10:55:00,147.57,147.58,147.3,147.3,24147.0,131.1562,131.1651,130.9163,130.9163,24147.0
2019-12-24 11:00:00,147.29,147.49,147.29,147.46,10244.0,130.9074,131.0851,130.9074,131.0585,10244.0
2019-12-24 11:05:00,147.43,147.55,147.39,147.5,7659.0,131.0318,131.1385,130.9963,131.094,7659.0
2019-12-24 11:10:00,147.53,147.58,147.51,147.53,8866.0,131.1207,131.1651,131.1029,131.1207,8866.0
2019-12-24 11:15:00,147.54,147.58,147.49,147.57,13730.0,131.1296,131.1651,131.0851,131.1562,13730.0
2019-12-24 11:20:00,147.56,147.56,147.46,147.52,10458.0,131.1473,131.1473,131.0585,131.1118,10458.0
2019-12-24 11:25:00,147.52,147.52,147.43,147.47,6980.0,131.1118,131.1118,131.0318,131.0674,6980.0
2019-12-24 11:30:00,147.48,147.57,147.42,147.45,11942.0,131.0762,131.1562,131.0229,131.0496,11942.0
2019-12-24 11:35:00,147.44,147.56,147.43,147.46,8981.0,131.0407,131.1473,131.0318,131.0585,8981.0
2019-12-24 11:40:00,147.49,147.51,147.41,147.47,6932.0,131.0851,131.1029,131.014,131.0674,6932.0
2019-12-24 11:45:00,147.48,147.53,147.42,147.47,8589.0,131.0762,131.1207,131.0229,131.0674,8589.0
2019-12-24 11:50:00,147.44,147.46,147.36,147.42,13204.0,131.0407,131.0585,130.9696,131.0229,13204.0
2019-12-24 11:55:00,147.41,147.45,147.35,147.41,6182.0,131.014,131.0496,130.9607,131.014,6182.0
2019-12-24 12:00:00,147.42,147.57,147.4,147.52,5944.0,131.0229,131.1562,131.0051,131.1118,5944.0
2019-12-24 12:05:00,147.51,147.53,147.48,147.5,5421.0,131.1029,131.1207,131.0762,131.094,5421.0
2019-12-24 12:10:00,147.5,147.53,147.47,147.48,7491.0,131.094,131.1207,131.0674,131.0762,7491.0
2019-12-24 12:15:00,147.47,147.5,147.45,147.49,5490.0,131.0674,131.094,131.0496,131.0851,5490.0
2019-12-24 12:20:00,147.5,147.54,147.44,147.45,14794.0,131.094,131.1296,131.0407,131.0496,14794.0
2019-12-24 12:25:00,147.45,147.48,147.45,147.46,3200.0,131.0496,131.0762,131.0496,131.0585,3200.0
2019-12-24 12:30:00,147.47,147.52,147.46,147.51,8613.0,131.0674,131.1118,131.0585,131.1029,8613.0
2019-12-24 12:35:00,147.5,147.53,147.45,147.47,11765.0,131.094,131.1207,131.0496,131.0674,11765.0
2019-12-24 12:40:00,147.47,147.53,147.45,147.53,10179.0,131.0674,131.1207,131.0496,131.1207,10179.0
2019-12-24 12:45:00,147.52,147.53,147.47,147.52,17806.0,131.1118,131.1207,131.0674,131.1118,17806.0
2019-12-24 12:50:00,147.52,147.53,147.48,147.48,20288.0,131.1118,131.1207,131.0762,131.0762,20288.0
2019-12-24 12:55:00,147.48,147.51,147.38,147.5,30267.0,131.0762,131.1029,130.9874,131.094,30267.0
2019-12-26 09:30:00,147.9,147.9,147.24,147.39,27639.0,131.4495,131.4495,130.8629,130.9963,27639.0
2019-12-26 09:35:00,147.45,147.46,146.99,147.43,15532.0,131.0496,131.0585,130.6407,131.0318,15532.0
2019-12-26 09:40:00,147.5,147.56,147.16,147.28,9150.0,131.094,131.1473,130.7918,130.8985,9150.0
2019-12-26 09:45:00,147.3,147.6,147.26,147.51,14682.0,130.9163,131.1829,130.8807,131.1029,14682.0
2019-12-26 09:50:00,147.53,147.53,147.27,147.3,9100.0,131.1207,131.1207,130.8896,130.9163,9100.0
2019-12-26 09:55:00,147.3,147.41,147.12,147.24,11557.0,130.9163,131.014,130.7563,130.8629,11557.0
2019-12-26 10:00:00,147.23,147.4,147.21,147.29,11437.0,130.854,131.0051,130.8363,130.9074,11437.0
2019-12-26 10:05:00,147.31,147.4,147.25,147.31,6767.0,130.9252,131.0051,130.8718,130.9252,6767.0
2019-12-26 10:10:00,147.29,147.31,147.18,147.22,10376.0,130.9074,130.9252,130.8096,130.8452,10376.0
2019-12-26 10:15:00,147.24,147.44,147.23,147.41,5334.0,130.8629,131.0407,130.854,131.014,5334.0
2019-12-26 10:20:00,147.45,147.49,147.42,147.46,14666.0,131.0496,131.0851,131.0229,131.0585,14666.0
2019-12-26 10:25:00,147.47,147.49,147.32,147.41,16852.0,131.0674,131.0851,130.934,131.014,16852.0
2019-12-26 10:30:00,147.42,147.45,147.32,147.38,30016.0,131.0229,131.0496,130.934,130.9874,30016.0
2019-12-26 10:35:00,147.41,147.44,147.32,147.36,23097.0,131.014,131.0407,130.934,130.9696,23097.0
2019-12-26 10:40:00,147.36,147.36,147.24,147.25,6650.0,130.9696,130.9696,130.8629,130.8718,6650.0
2019-12-26 10:45:00,147.26,147.34,147.23,147.29,6599.0,130.8807,130.9518,130.854,130.9074,6599.0
2019-12-26 10:50:00,147.3,147.35,147.13,147.34,16766.0,130.9163,130.9607,130.7652,130.9518,16766.0
2019-12-26 10:55:00,147.35,147.41,147.32,147.34,8313.0,130.9607,131.014,130.934,130.9518,8313.0
2019-12-26 11:00:00,147.35,147.63,147.34,147.52,10402.0,130.9607,131.2096,130.9518,131.1118,10402.0
2019-12-26 11:05:00,147.52,147.55,147.31,147.33,10780.0,131.1118,131.1385,130.9252,130.9429,10780.0
2019-12-26 11:10:00,147.35,147.41,147.27,147.32,11535.0,130.9607,131.014,130.8896,130.934,11535.0
2019-12-26 11:15:00,147.32,147.36,147.27,147.27,9241.0,130.934,130.9696,130.8896,130.8896,9241.0
2019-12-26 11:20:00,147.27,147.6,147.24,147.59,4748.0,130.8896,131.1829,130.8629,131.174,4748.0
2019-12-26 11:25:00,147.58,147.62,147.55,147.62,4791.0,131.1651,131.2007,131.1385,131.2007,4791.0
2019-12-26 11:30:00,147.61,147.64,147.47,147.51,6217.0,131.1918,131.2184,131.0674,131.1029,6217.0
2019-12-26 11:35:00,147.51,147.53,147.37,147.42,4594.0,131.1029,131.1207,130.9785,131.0229,4594.0
2019-12-26 11:40:00,147.43,147.5,147.4,147.45,4609.0,131.0318,131.094,131.0051,131.0496,4609.0
2019-12-26 11:45:00,147.45,147.49,147.42,147.42,9906.0,131.0496,131.0851,131.0229,131.0229,9906.0
2019-12-26 11:50:00,147.43,147.43,147.32,147.38,6519.0,131.0318,131.0318,130.934,130.9874,6519.0
2019-12-26 11:55:00,147.38,147.4,147.3,147.3,4343.0,130.9874,131.0051,130.9163,130.9163,4343.0
2019-12-26 12:00:00,147.31,147.32,147.22,147.23,6416.0,130.9252,130.934,130.8452,130.854,6416.0
2019-12-26 12:05:00,147.23,147.25,147.19,147.22,4991.0,130.854,130.8718,130.8185,130.8452,4991.0
2019-12-26 12:10:00,147.24,147.25,147.06,147.21,25663.0,130.8629,130.8718,130.703,130.8363,25663.0
2019-12-26 12:15:00,147.21,147.28,147.19,147.23,11650.0,130.8363,130.8985,130.8185,130.854,11650.0
2019-12-26 12:20:00,147.25,147.41,147.24,147.4,9448.0,130.8718,131.014,130.8629,131.0051,9448.0
2019-12-26 12:25:00,147.4,147.42,147.29,147.3,8052.0,131.0051,131.0229,130.9074,130.9163,8052.0
2019-12-26 12:30:00,147.3,147.41,147.29,147.41,14971.0,130.9163,131.014,130.9074,131.014,14971.0
2019-12-26 12:35:00,147.41,147.46,147.4,147.4,5537.0,131.014,131.0585,131.0051,131.0051,5537.0
2019-12-26 12:40:00,147.39,147.43,147.35,147.35,4190.0,130.9963,131.0318,130.9607,130.9607,4190.0
2019-12-26 12:45:00,147.35,147.36,147.29,147.3,4839.0,130.9607,130.9696,130.9074,130.9163,4839.0
2019-12-26 12:50:00,147.3,147.4,147.3,147.38,4064.0,130.9163,131.0051,130.9163,130.9874,4064.0
2019-12-26 12:55:00,147.37,147.48,147.35,147.46,5781.0,130.9785,131.0762,130.9607,131.0585,5781.0
2019-12-26 13:00:00,147.46,147.46,147.41,147.41,6646.0,131.0585,131.0585,131.014,131.014,6646.0
2019-12-26 13:05:00,147.39,147.41,147.29,147.31,5491.0,130.9963,131.014,130.9074,130.9252,5491.0
2019-12-26 13:10:00,147.33,147.37,147.31,147.35,3704.0,130.9429,130.9785,130.9252,130.9607,3704.0
2019-12-26 13:15:00,147.36,147.36,147.32,147.34,3476.0,130.9696,130.9696,130.934,130.9518,3476.0
2019-12-26 13:20:00,147.36,147.38,147.31,147.38,7477.0,130.9696,130.9874,130.9252,130.9874,7477.0
2019-12-26 13:25:00,147.37,147.45,147.37,147.44,2948.0,130.9785,131.0496,130.9785,131.0407,2948.0
2019-12-26 13:30:00,147.44,147.55,147.44,147.52,5719.0,131.0407,131.1385,131.0407,131.1118,5719.0
2019-12-26 13:35:00,147.5,147.57,147.46,147.53,14474.0,131.094,131.1562,131.0585,131.1207,14474.0
2019-12-26 13:40:00,147.53,147.59,147.53,147.55,7265.0,131.1207,131.174,131.1207,131.1385,7265.0
2019-12-26 13:45:00,147.53,147.55,147.51,147.55,3374.0,131.1207,131.1385,131.1029,131.1385,3374.0
2019-12-26 13:50:00,147.51,147.54,147.47,147.52,5006.0,131.1029,131.1296,131.0674,131.1118,5006.0
2019-12-26 13:55:00,147.5,147.54,147.5,147.5,4164.0,131.094,131.1296,131.094,131.094,4164.0
2019-12-26 14:00:00,147.5,147.6,147.5,147.57,7699.0,131.094,131.1829,131.094,131.1562,7699.0
2019-12-26 14:05:00,147.58,147.58,147.53,147.57,6860.0,131.1651,131.1651,131.1207,131.1562,6860.0
2019-12-26 14:10:00,147.58,147.66,147.56,147.62,7987.0,131.1651,131.2362,131.1473,131.2007,7987.0
2019-12-26 14:15:00,147.62,147.67,147.61,147.66,5500.0,131.2007,131.2451,131.1918,131.2362,5500.0
2019-12-26 14:20:00,147.65,147.73,147.64,147.73,4402.0,131.2273,131.2984,131.2184,131.2984,4402.0
2019-12-26 14:25:00,147.75,147.85,147.74,147.81,10607.0,131.3162,131.4051,131.3073,131.3695,10607.0
2019-12-26 14:30:00,147.8,147.82,147.77,147.82,8182.0,131.3607,131.3784,131.334,131.3784,8182.0
2019-12-26 14:35:00,147.82,147.94,147.82,147.94,8956.0,131.3784,131.4851,131.3784,131.4851,8956.0
2019-12-26 14:40:00,147.94,147.98,147.92,147.97,7616.0,131.4851,131.5206,131.4673,131.5117,7616.0
2019-12-26 14:45:00,147.97,148.04,147.96,148.0,20758.0,131.5117,131.574,131.5029,131.5384,20758.0
2019-12-26 14:50:00,148.0,148.0,147.91,147.91,7236.0,131.5384,131.5384,131.4584,131.4584,7236.0
2019-12-26 14:55:00,147.91,148.01,147.91,147.97,5941.0,131.4584,131.5473,131.4584,131.5117,5941.0
2019-12-26 15:00:00,147.99,148.03,147.91,147.91,12361.0,131.5295,131.5651,131.4584,131.4584,12361.0
2019-12-26 15:05:00,147.92,147.94,147.86,147.89,9008.0,131.4673,131.4851,131.414,131.4406,9008.0
2019-12-26 15:10:00,147.88,147.89,147.81,147.88,6458.0,131.4318,131.4406,131.3695,131.4318,6458.0
2019-12-26 15:15:00,147.89,147.93,147.87,147.89,14049.0,131.4406,131.4762,131.4229,131.4406,14049.0
2019-12-26 15:20:00,147.9,147.94,147.88,147.89,16812.0,131.4495,131.4851,131.4318,131.4406,16812.0
2019-12-26 15:25:00,147.88,147.89,147.85,147.87,12170.0,131.4318,131.4406,131.4051,131.4229,12170.0
2019-12-26 15:30:00,147.85,147.93,147.83,147.91,16414.0,131.4051,131.4762,131.3873,131.4584,16414.0
2019-12-26 15:35:00,147.9,147.92,147.84,147.91,13953.0,131.4495,131.4673,131.3962,131.4584,13953.0
2019-12-26 15:40:00,147.91,148.14,147.91,148.13,42233.0,131.4584,131.6628,131.4584,131.6539,42233.0
2019-12-26 15:45:00,148.13,148.18,148.03,148.1,21245.0,131.6539,131.6984,131.5651,131.6273,21245.0
2019-12-26 15:50:00,148.11,148.23,148.01,148.17,50858.0,131.6362,131.7428,131.5473,131.6895,50858.0
2019-12-26 15:55:00,148.16,148.23,148.09,148.22,87571.0,131.6806,131.7428,131.6184,131.7339,87571.0
2019-12-27 09:30:00,148.64,148.64,148.3,148.37,41798.0,132.1072,132.1072,131.805,131.8673,41798.0
2019-12-27 09:35:00,148.29,148.86,148.28,148.8,19348.0,131.7961,132.3027,131.7873,132.2494,19348.0
2019-12-27 09:40:00,148.83,148.93,148.46,148.53,12900.0,132.2761,132.365,131.9472,132.0095,12900.0
2019-12-27 09:45:00,148.52,148.68,148.31,148.31,12388.0,132.0006,132.1428,131.8139,131.8139,12388.0
2019-12-27 09:50:00,148.27,148.32,148.05,148.08,9838.0,131.7784,131.8228,131.5828,131.6095,9838.0
2019-12-27 09:55:00,148.11,148.35,148.04,148.3,23651.0,131.6362,131.8495,131.574,131.805,23651.0
2019-12-27 10:00:00,148.28,148.39,148.14,148.14,11021.0,131.7873,131.885,131.6628,131.6628,11021.0
2019-12-27 10:05:00,148.11,148.19,148.0,148.1,7543.0,131.6362,131.7073,131.5384,131.6273,7543.0
2019-12-27 10:10:00,148.07,148.25,147.99,148.15,10623.0,131.6006,131.7606,131.5295,131.6717,10623.0
2019-12-27 10:15:00,148.12,148.14,148.05,148.14,4606.0,131.6451,131.6628,131.5828,131.6628,4606.0
2019-12-27 10:20:00,148.07,148.21,148.03,148.18,10750.0,131.6006,131.725,131.5651,131.6984,10750.0
2019-12-27 10:25:00,148.17,148.21,148.09,148.13,5879.0,131.6895,131.725,131.6184,131.6539,5879.0
2019-12-27 10:30:00,148.13,148.19,148.02,148.06,5007.0,131.6539,131.7073,131.5562,131.5917,5007.0
2019-12-27 10:35:00,148.07,148.24,148.07,148.22,5471.0,131.6006,131.7517,131.6006,131.7339,5471.0
2019-12-27 10:40:00,148.2,148.28,148.16,148.24,8515.0,131.7162,131.7873,131.6806,131.7517,8515.0
2019-12-27 10:45:00,148.26,148.3,148.22,148.24,4204.0,131.7695,131.805,131.7339,131.7517,4204.0
2019-12-27 10:50:00,148.25,148.31,148.24,148.31,5077.0,131.7606,131.8139,131.7517,131.8139,5077.0
2019-12-27 10:55:00,148.29,148.45,148.28,148.45,7046.0,131.7961,131.9384,131.7873,131.9384,7046.0
2019-12-27 11:00:00,148.46,148.51,148.45,148.47,5384.0,131.9472,131.9917,131.9384,131.9561,5384.0
2019-12-27 11:05:00,148.46,148.57,148.46,148.57,4510.0,131.9472,132.045,131.9472,132.045,4510.0
2019-12-27 11:10:00,148.57,148.63,148.48,148.53,9441.0,132.045,132.0983,131.965,132.0095,9441.0
2019-12-27 11:15:00,148.53,148.54,148.4,148.44,8961.0,132.0095,132.0183,131.8939,131.9295,8961.0
2019-12-27 11:20:00,148.43,148.52,148.36,148.37,4655.0,131.9206,132.0006,131.8584,131.8673,4655.0
2019-12-27 11:25:00,148.37,148.37,148.19,148.21,11537.0,131.8673,131.8673,131.7073,131.725,11537.0
2019-12-27 11:30:00,148.21,148.34,148.21,148.31,5951.0,131.725,131.8406,131.725,131.8139,5951.0
2019-12-27 11:35:00,148.32,148.34,148.19,148.21,7711.0,131.8228,131.8406,131.7073,131.725,7711.0
2019-12-27 11:40:00,148.2,148.44,148.2,148.4,8581.0,131.7162,131.9295,131.7162,131.8939,8581.0
2019-12-27 11:45:00,148.4,148.4,148.3,148.33,3354.0,131.8939,131.8939,131.805,131.8317,3354.0
2019-12-27 11:50:00,148.4,148.42,148.35,148.35,3914.0,131.8939,131.9117,131.8495,131.8495,3914.0
2019-12-27 11:55:00,148.33,148.41,148.21,148.27,9831.0,131.8317,131.9028,131.725,131.7784,9831.0
2019-12-27 12:00:00,148.25,148.33,148.22,148.23,4950.0,131.7606,131.8317,131.7339,131.7428,4950.0
2019-12-27 12:05:00,148.24,148.26,148.1,148.1,8615.0,131.7517,131.7695,131.6273,131.6273,8615.0
2019-12-27 12:10:00,148.14,148.22,148.14,148.22,4497.0,131.6628,131.7339,131.6628,131.7339,4497.0
2019-12-27 12:15:00,148.24,148.25,148.2,148.25,2234.0,131.7517,131.7606,131.7162,131.7606,2234.0
2019-12-27 12:20:00,148.24,148.26,148.18,148.18,2450.0,131.7517,131.7695,131.6984,131.6984,2450.0
2019-12-27 12:25:00,148.18,148.22,148.17,148.22,5907.0,131.6984,131.7339,131.6895,131.7339,5907.0
2019-12-27 12:30:00,148.22,148.22,148.09,148.12,5612.0,131.7339,131.7339,131.6184,131.6451,5612.0
2019-12-27 12:35:00,148.12,148.17,148.11,148.13,3002.0,131.6451,131.6895,131.6362,131.6539,3002.0
2019-12-27 12:40:00,148.11,148.17,148.08,148.17,3992.0,131.6362,131.6895,131.6095,131.6895,3992.0
2019-12-27 12:45:00,148.15,148.22,148.15,148.19,4254.0,131.6717,131.7339,131.6717,131.7073,4254.0
2019-12-27 12:50:00,148.19,148.2,148.15,148.16,4575.0,131.7073,131.7162,131.6717,131.6806,4575.0
2019-12-27 12:55:00,148.16,148.19,148.16,148.18,1600.0,131.6806,131.7073,131.6806,131.6984,1600.0
2019-12-27 13:00:00,148.19,148.26,148.16,148.18,4358.0,131.7073,131.7695,131.6806,131.6984,4358.0
2019-12-27 13:05:00,148.17,148.2,148.16,148.18,3008.0,131.6895,131.7162,131.6806,131.6984,3008.0
2019-12-27 13:10:00,148.18,148.18,148.08,148.08,5984.0,131.6984,131.6984,131.6095,131.6095,5984.0
2019-12-27 13:15:00,148.06,148.13,148.06,148.11,3661.0,131.5917,131.6539,131.5917,131.6362,3661.0
2019-12-27 13:20:00,148.16,148.23,148.14,148.2,3871.0,131.6806,131.7428,131.6628,131.7162,3871.0
2019-12-27 13:25:00,148.21,148.24,148.07,148.08,6335.0,131.725,131.7517,131.6006,131.6095,6335.0
2019-12-27 13:30:00,148.11,148.32,148.1,148.29,5289.0,131.6362,131.8228,131.6273,131.7961,5289.0
2019-12-27 13:35:00,148.29,148.3,148.2,148.25,4152.0,131.7961,131.805,131.7162,131.7606,4152.0
2019-12-27 13:40:00,148.25,148.25,148.08,148.08,5260.0,131.7606,131.7606,131.6095,131.6095,5260.0
2019-12-27 13:45:00,148.09,148.14,148.09,148.14,2350.0,131.6184,131.6628,131.6184,131.6628,2350.0
2019-12-27 13:50:00,148.13,148.14,148.11,148.12,2418.0,131.6539,131.6628,131.6362,131.6451,2418.0
2019-12-27 13:55:00,148.12,148.16,148.1,148.16,2432.0,131.6451,131.6806,131.6273,131.6806,2432.0
2019-12-27 14:00:00,148.13,148.18,148.13,148.16,10045.0,131.6539,131.6984,131.6539,131.6806,10045.0
2019-12-27 14:05:00,148.18,148.19,148.15,148.16,10223.0,131.6984,131.7073,131.6717,131.6806,10223.0
2019-12-27 14:10:00,148.16,148.23,148.15,148.19,7929.0,131.6806,131.7428,131.6717,131.7073,7929.0
2019-12-27 14:15:00,148.18,148.25,148.15,148.25,3910.0,131.6984,131.7606,131.6717,131.7606,3910.0
2019-12-27 14:20:00,148.24,148.24,148.17,148.19,3535.0,131.7517,131.7517,131.6895,131.7073,3535.0
2019-12-27 14:25:00,148.19,148.22,148.17,148.22,4813.0,131.7073,131.7339,131.6895,131.7339,4813.0
2019-12-27 14:30:00,148.25,148.31,148.23,148.3,6727.0,131.7606,131.8139,131.7428,131.805,6727.0
2019-12-27 14:35:00,148.3,148.38,148.28,148.33,7445.0,131.805,131.8761,131.7873,131.8317,7445.0
2019-12-27 14:40:00,148.33,148.47,148.33,148.4,9146.0,131.8317,131.9561,131.8317,131.8939,9146.0
2019-12-27 14:45:00,148.42,148.42,148.37,148.4,5029.0,131.9117,131.9117,131.8673,131.8939,5029.0
2019-12-27 14:50:00,148.41,148.54,148.4,148.51,7409.0,131.9028,132.0183,131.8939,131.9917,7409.0
2019-12-27 14:55:00,148.5,148.52,148.43,148.44,6816.0,131.9828,132.0006,131.9206,131.9295,6816.0
2019-12-27 15:00:00,148.47,148.48,148.3,148.32,10873.0,131.9561,131.965,131.805,131.8228,10873.0
2019-12-27 15:05:00,148.32,148.39,148.32,148.37,5796.0,131.8228,131.885,131.8228,131.8673,5796.0
2019-12-27 15:10:00,148.36,148.43,148.35,148.4,8806.0,131.8584,131.9206,131.8495,131.8939,8806.0
2019-12-27 15:15:00,148.41,148.43,148.35,148.4,9107.0,131.9028,131.9206,131.8495,131.8939,9107.0
2019-12-27 15:20:00,148.42,148.45,148.39,148.41,9759.0,131.9117,131.9384,131.885,131.9028,9759.0
2019-12-27 15:25:00,148.41,148.42,148.32,148.38,7112.0,131.9028,131.9117,131.8228,131.8761,7112.0
2019-12-27 15:30:00,148.38,148.38,148.26,148.26,10276.0,131.8761,131.8761,131.7695,131.7695,10276.0
2019-12-27 15:35:00,148.25,148.38,148.25,148.33,12743.0,131.7606,131.8761,131.7606,131.8317,12743.0
2019-12-27 15:40:00,148.33,148.42,148.19,148.2,15779.0,131.8317,131.9117,131.7073,131.7162,15779.0
2019-12-27 15:45:00,148.18,148.26,148.1,148.12,23226.0,131.6984,131.7695,131.6273,131.6451,23226.0
2019-12-27 15:50:00,148.13,148.41,148.04,148.36,67960.0,131.6539,131.9028,131.574,131.8584,67960.0
2019-12-27 15:55:00,148.35,148.42,148.23,148.28,66229.0,131.8495,131.9117,131.7428,131.7873,66229.0
2019-12-30 09:30:00,148.42,148.47,148.03,148.18,40915.0,131.9117,131.9561,131.5651,131.6984,40915.0
2019-12-30 09:35:00,148.14,148.22,147.73,147.84,23808.0,131.6628,131.7339,131.2984,131.3962,23808.0
2019-12-30 09:40:00,147.75,147.84,147.6,147.65,22399.0,131.3162,131.3962,131.1829,131.2273,22399.0
2019-12-30 09:45:00,147.59,147.87,147.59,147.72,21170.0,131.174,131.4229,131.174,131.2895,21170.0
2019-12-30 09:50:00,147.72,148.01,147.63,147.95,23967.0,131.2895,131.5473,131.2096,131.494,23967.0
2019-12-30 09:55:00,147.97,148.03,147.7,147.78,13795.0,131.5117,131.5651,131.2718,131.3429,13795.0
2019-12-30 10:00:00,147.83,147.85,147.41,147.42,21305.0,131.3873,131.4051,131.014,131.0229,21305.0
2019-12-30 10:05:00,147.42,147.73,147.38,147.58,20159.0,131.0229,131.2984,130.9874,131.1651,20159.0
2019-12-30 10:10:00,147.55,147.6,147.12,147.17,18454.0,131.1385,131.1829,130.7563,130.8007,18454.0
2019-12-30 10:15:00,147.15,147.3,147.12,147.14,21042.0,130.7829,130.9163,130.7563,130.7741,21042.0
2019-12-30 10:20:00,147.13,147.33,147.08,147.12,21831.0,130.7652,130.9429,130.7207,130.7563,21831.0
2019-12-30 10:25:00,147.1,147.32,147.01,147.24,32924.0,130.7385,130.934,130.6585,130.8629,32924.0
2019-12-30 10:30:00,147.16,147.52,147.16,147.19,28755.0,130.7918,131.1118,130.7918,130.8185,28755.0
2019-12-30 10:35:00,147.22,147.3,147.15,147.3,20612.0,130.8452,130.9163,130.7829,130.9163,20612.0
2019-12-30 10:40:00,147.28,147.31,147.14,147.16,24219.0,130.8985,130.9252,130.7741,130.7918,24219.0
2019-12-30 10:45:00,147.16,147.25,147.1,147.21,11452.0,130.7918,130.8718,130.7385,130.8363,11452.0
2019-12-30 10:50:00,147.22,147.31,147.18,147.28,6757.0,130.8452,130.9252,130.8096,130.8985,6757.0
2019-12-30 10:55:00,147.33,147.48,147.25,147.48,7229.0,130.9429,131.0762,130.8718,131.0762,7229.0
2019-12-30 11:00:00,147.52,147.61,147.45,147.58,11460.0,131.1118,131.1918,131.0496,131.1651,11460.0
2019-12-30 11:05:00,147.61,147.64,147.46,147.53,5797.0,131.1918,131.2184,131.0585,131.1207,5797.0
2019-12-30 11:10:00,147.52,147.8,147.47,147.72,24591.0,131.1118,131.3607,131.0674,131.2895,24591.0
2019-12-30 11:15:00,147.68,147.79,147.61,147.69,10927.0,131.254,131.3518,131.1918,131.2629,10927.0
2019-12-30 11:20:00,147.72,147.77,147.64,147.68,20865.0,131.2895,131.334,131.2184,131.254,20865.0
2019-12-30 11:25:00,147.66,147.72,147.64,147.66,8260.0,131.2362,131.2895,131.2184,131.2362,8260.0
2019-12-30 11:30:00,147.63,147.68,147.53,147.55,8481.0,131.2096,131.254,131.1207,131.1385,8481.0
2019-12-30 11:35:00,147.53,147.78,147.53,147.78,5107.0,131.1207,131.3429,131.1207,131.3429,5107.0
2019-12-30 11:40:00,147.78,147.89,147.76,147.85,10334.0,131.3429,131.4406,131.3251,131.4051,10334.0
2019-12-30 11:45:00,147.85,147.94,147.83,147.94,4426.0,131.4051,131.4851,131.3873,131.4851,4426.0
2019-12-30 11:50:00,147.93,147.94,147.77,147.81,5871.0,131.4762,131.4851,131.334,131.3695,5871.0
2019-12-30 11:55:00,147.82,147.82,147.74,147.77,5494.0,131.3784,131.3784,131.3073,131.334,5494.0
2019-12-30 12:00:00,147.77,147.89,147.77,147.84,4188.0,131.334,131.4406,131.334,131.3962,4188.0
2019-12-30 12:05:00,147.85,147.98,147.85,147.96,7773.0,131.4051,131.5206,131.4051,131.5029,7773.0
2019-12-30 12:10:00,147.96,148.09,147.92,148.04,13949.0,131.5029,131.6184,131.4673,131.574,13949.0
2019-12-30 12:15:00,148.03,148.19,148.03,148.15,8195.0,131.5651,131.7073,131.5651,131.6717,8195.0
2019-12-30 12:20:00,148.15,148.22,148.08,148.08,18146.0,131.6717,131.7339,131.6095,131.6095,18146.0
2019-12-30 12:25:00,148.09,148.32,148.08,148.3,7653.0,131.6184,131.8228,131.6095,131.805,7653.0
2019-12-30 12:30:00,148.31,148.43,148.31,148.38,8904.0,131.8139,131.9206,131.8139,131.8761,8904.0
2019-12-30 12:35:00,148.42,148.42,148.35,148.41,4474.0,131.9117,131.9117,131.8495,131.9028,4474.0
2019-12-30 12:40:00,148.43,148.46,148.35,148.38,4032.0,131.9206,131.9472,131.8495,131.8761,4032.0
2019-12-30 12:45:00,148.39,148.43,148.38,148.4,4547.0,131.885,131.9206,131.8761,131.8939,4547.0
2019-12-30 12:50:00,148.4,148.47,148.34,148.35,6303.0,131.8939,131.9561,131.8406,131.8495,6303.0
2019-12-30 12:55:00,148.38,148.4,148.26,148.27,9596.0,131.8761,131.8939,131.7695,131.7784,9596.0
2019-12-30 13:00:00,148.27,148.32,148.2,148.21,5007.0,131.7784,131.8228,131.7162,131.725,5007.0
2019-12-30 13:05:00,148.23,148.32,148.23,148.27,5700.0,131.7428,131.8228,131.7428,131.7784,5700.0
2019-12-30 13:10:00,148.25,148.26,148.13,148.19,5646.0,131.7606,131.7695,131.6539,131.7073,5646.0
2019-12-30 13:15:00,148.19,148.24,148.16,148.16,2118.0,131.7073,131.7517,131.6806,131.6806,2118.0
2019-12-30 13:20:00,148.14,148.17,148.03,148.15,9561.0,131.6628,131.6895,131.5651,131.6717,9561.0
2019-12-30 13:25:00,148.15,148.15,148.05,148.09,8716.0,131.6717,131.6717,131.5828,131.6184,8716.0
2019-12-30 13:30:00,148.09,148.13,148.07,148.08,3537.0,131.6184,131.6539,131.6006,131.6095,3537.0
2019-12-30 13:35:00,148.08,148.08,147.93,147.97,14110.0,131.6095,131.6095,131.4762,131.5117,14110.0
2019-12-30 13:40:00,147.95,147.96,147.86,147.88,3361.0,131.494,131.5029,131.414,131.4318,3361.0
2019-12-30 13:45:00,147.89,147.92,147.86,147.87,4254.0,131.4406,131.4673,131.414,131.4229,4254.0
2019-12-30 13:50:00,147.87,147.92,147.86,147.89,4068.0,131.4229,131.4673,131.414,131.4406,4068.0
2019-12-30 13:55:00,147.9,148.01,147.9,147.93,8075.0,131.4495,131.5473,131.4495,131.4762,8075.0
2019-12-30 14:00:00,147.92,147.92,147.77,147.78,6239.0,131.4673,131.4673,131.334,131.3429,6239.0
2019-12-30 14:05:00,147.76,147.76,147.63,147.64,5531.0,131.3251,131.3251,131.2096,131.2184,5531.0
2019-12-30 14:10:00,147.62,147.65,147.52,147.65,9173.0,131.2007,131.2273,131.1118,131.2273,9173.0
2019-12-30 14:15:00,147.66,147.69,147.55,147.55,5270.0,131.2362,131.2629,131.1385,131.1385,5270.0
2019-12-30 14:20:00,147.53,147.56,147.41,147.42,7723.0,131.1207,131.1473,131.014,131.0229,7723.0
2019-12-30 14:25:00,147.42,147.47,147.41,147.46,6161.0,131.0229,131.0674,131.014,131.0585,6161.0
2019-12-30 14:30:00,147.46,147.54,147.42,147.51,7776.0,131.0585,131.1296,131.0229,131.1029,7776.0
2019-12-30 14:35:00,147.52,147.55,147.49,147.52,6410.0,131.1118,131.1385,131.0851,131.1118,6410.0
2019-12-30 14:40:00,147.52,147.59,147.49,147.58,7116.0,131.1118,131.174,131.0851,131.1651,7116.0
2019-12-30 14:45:00,147.57,147.64,147.54,147.62,5279.0,131.1562,131.2184,131.1296,131.2007,5279.0
2019-12-30 14:50:00,147.59,147.7,147.59,147.63,4631.0,131.174,131.2718,131.174,131.2096,4631.0
2019-12-30 14:55:00,147.62,147.68,147.57,147.57,6359.0,131.2007,131.254,131.1562,131.1562,6359.0
2019-12-30 15:00:00,147.57,147.68,147.53,147.67,9717.0,131.1562,131.254,131.1207,131.2451,9717.0
2019-12-30 15:05:00,147.66,147.8,147.62,147.72,6709.0,131.2362,131.3607,131.2007,131.2895,6709.0
2019-12-30 15:10:00,147.72,147.84,147.72,147.78,11446.0,131.2895,131.3962,131.2895,131.3429,11446.0
2019-12-30 15:15:00,147.79,147.94,147.79,147.87,18046.0,131.3518,131.4851,131.3518,131.4229,18046.0
2019-12-30 15:20:00,147.87,147.99,147.86,147.88,25005.0,131.4229,131.5295,131.414,131.4318,25005.0
2019-12-30 15:25:00,147.83,147.9,147.83,147.87,6715.0,131.3873,131.4495,131.3873,131.4229,6715.0
2019-12-30 15:30:00,147.87,147.9,147.7,147.7,22147.0,131.4229,131.4495,131.2718,131.2718,22147.0
2019-12-30 15:35:00,147.7,147.76,147.51,147.56,12443.0,131.2718,131.3251,131.1029,131.1473,12443.0
2019-12-30 15:40:00,147.57,147.6,147.4,147.49,17179.0,131.1562,131.1829,131.0051,131.0851,17179.0
2019-12-30 15:45:00,147.48,147.48,147.32,147.46,28426.0,131.0762,131.0762,130.934,131.0585,28426.0
2019-12-30 15:50:00,147.42,147.71,147.31,147.67,55501.0,131.0229,131.2807,130.9252,131.2451,55501.0
2019-12-30 15:55:00,147.65,147.73,147.37,147.55,102808.0,131.2273,131.2984,130.9785,131.1385,102808.0
2019-12-31 09:30:00,147.43,147.87,146.79,147.74,48892.0,131.0318,131.4229,130.463,131.3073,48892.0
2019-12-31 09:35:00,147.71,147.86,147.65,147.67,7754.0,131.2807,131.414,131.2273,131.2451,7754.0
2019-12-31 09:40:00,147.7,147.83,147.58,147.74,10588.0,131.2718,131.3873,131.1651,131.3073,10588.0
2019-12-31 09:45:00,147.74,147.9,147.52,147.9,13290.0,131.3073,131.4495,131.1118,131.4495,13290.0
2019-12-31 09:50:00,147.85,147.92,147.67,147.7,40338.0,131.4051,131.4673,131.2451,131.2718,40338.0
2019-12-31 09:55:00,147.72,148.15,147.65,148.15,37723.0,131.2895,131.6717,131.2273,131.6717,37723.0
2019-12-31 10:00:00,148.11,148.11,147.8,147.94,18322.0,131.6362,131.6362,131.3607,131.4851,18322.0
2019-12-31 10:05:00,147.96,148.23,147.83,148.23,22784.0,131.5029,131.7428,131.3873,131.7428,22784.0
2019-12-31 10:10:00,148.22,148.22,147.96,147.98,12670.0,131.7339,131.7339,131.5029,131.5206,12670.0
2019-12-31 10:15:00,147.99,148.02,147.95,147.95,4085.0,131.5295,131.5562,131.494,131.494,4085.0
2019-12-31 10:20:00,147.95,148.09,147.94,147.95,12470.0,131.494,131.6184,131.4851,131.494,12470.0
2019-12-31 10:25:00,147.98,147.99,147.75,147.76,6696.0,131.5206,131.5295,131.3162,131.3251,6696.0
2019-12-31 10:30:00,147.75,147.84,147.67,147.76,18648.0,131.3162,131.3962,131.2451,131.3251,18648.0
2019-12-31 10:35:00,147.78,147.88,147.75,147.83,11488.0,131.3429,131.4318,131.3162,131.3873,11488.0
2019-12-31 10:40:00,147.8,147.81,147.65,147.73,9025.0,131.3607,131.3695,131.2273,131.2984,9025.0
2019-12-31 10:45:00,147.69,147.73,147.51,147.53,6159.0,131.2629,131.2984,131.1029,131.1207,6159.0
2019-12-31 10:50:00,147.53,147.53,147.32,147.4,10965.0,131.1207,131.1207,130.934,131.0051,10965.0
2019-12-31 10:55:00,147.44,147.51,147.35,147.39,5590.0,131.0407,131.1029,130.9607,130.9963,5590.0
2019-12-31 11:00:00,147.38,147.54,147.37,147.54,12708.0,130.9874,131.1296,130.9785,131.1296,12708.0
2019-12-31 11:05:00,147.56,147.69,147.55,147.64,4528.0,131.1473,131.2629,131.1385,131.2184,4528.0
2019-12-31 11:10:00,147.65,147.88,147.64,147.84,7146.0,131.2273,131.4318,131.2184,131.3962,7146.0
2019-12-31 11:15:00,147.83,147.87,147.75,147.82,7012.0,131.3873,131.4229,131.3162,131.3784,7012.0
2019-12-31 11:20:00,147.83,147.9,147.79,147.86,3432.0,131.3873,131.4495,131.3518,131.414,3432.0
2019-12-31 11:25:00,147.88,147.89,147.72,147.72,10682.0,131.4318,131.4406,131.2895,131.2895,10682.0
2019-12-31 11:30:00,147.73,147.73,147.38,147.41,11293.0,131.2984,131.2984,130.9874,131.014,11293.0
2019-12-31 11:35:00,147.42,147.49,147.4,147.47,9635.0,131.0229,131.0851,131.0051,131.0674,9635.0
2019-12-31 11:40:00,147.49,147.69,147.48,147.66,6457.0,131.0851,131.2629,131.0762,131.2362,6457.0
2019-12-31 11:45:00,147.66,147.8,147.66,147.73,6782.0,131.2362,131.3607,131.2362,131.2984,6782.0
2019-12-31 11:50:00,147.71,147.77,147.68,147.72,5597.0,131.2807,131.334,131.254,131.2895,5597.0
2019-12-31 11:55:00,147.75,147.75,147.57,147.59,6335.0,131.3162,131.3162,131.1562,131.174,6335.0
2019-12-31 12:00:00,147.56,147.64,147.56,147.61,4979.0,131.1473,131.2184,131.1473,131.1918,4979.0
2019-12-31 12:05:00,147.62,147.65,147.48,147.48,7425.0,131.2007,131.2273,131.0762,131.0762,7425.0
2019-12-31 12:10:00,147.47,147.48,147.35,147.38,4069.0,131.0674,131.0762,130.9607,130.9874,4069.0
2019-12-31 12:15:00,147.38,147.38,147.27,147.29,6766.0,130.9874,130.9874,130.8896,130.9074,6766.0
2019-12-31 12:20:00,147.27,147.33,147.22,147.25,9843.0,130.8896,130.9429,130.8452,130.8718,9843.0
2019-12-31 12:25:00,147.25,147.37,147.22,147.36,12080.0,130.8718,130.9785,130.8452,130.9696,12080.0
2019-12-31 12:30:00,147.35,147.49,147.33,147.41,7087.0,130.9607,131.0851,130.9429,131.014,7087.0
2019-12-31 12:35:00,147.42,147.5,147.4,147.5,22689.0,131.0229,131.094,131.0051,131.094,22689.0
2019-12-31 12:40:00,147.5,147.55,147.47,147.5,8028.0,131.094,131.1385,131.0674,131.094,8028.0
2019-12-31 12:45:00,147.52,147.57,147.49,147.51,9049.0,131.1118,131.1562,131.0851,131.1029,9049.0
2019-12-31 12:50:00,147.51,147.51,147.35,147.37,14784.0,131.1029,131.1029,130.9607,130.9785,14784.0
2019-12-31 12:55:00,147.36,147.39,147.22,147.22,30213.0,130.9696,130.9963,130.8452,130.8452,30213.0
2019-12-31 13:00:00,147.22,147.32,147.21,147.29,10873.0,130.8452,130.934,130.8363,130.9074,10873.0
2019-12-31 13:05:00,147.28,147.29,147.22,147.28,9230.0,130.8985,130.9074,130.8452,130.8985,9230.0
2019-12-31 13:10:00,147.28,147.34,147.17,147.22,17414.0,130.8985,130.9518,130.8007,130.8452,17414.0
2019-12-31 13:15:00,147.22,147.23,147.02,147.08,10037.0,130.8452,130.854,130.6674,130.7207,10037.0
2019-12-31 13:20:00,147.1,147.19,147.09,147.12,6442.0,130.7385,130.8185,130.7296,130.7563,6442.0
2019-12-31 13:25:00,147.13,147.19,147.07,147.08,7739.0,130.7652,130.8185,130.7118,130.7207,7739.0
2019-12-31 13:30:00,147.1,147.13,147.06,147.11,6920.0,130.7385,130.7652,130.703,130.7474,6920.0
2019-12-31 13:35:00,147.1,147.11,147.07,147.1,5077.0,130.7385,130.7474,130.7118,130.7385,5077.0
2019-12-31 13:40:00,147.12,147.13,146.98,146.99,10227.0,130.7563,130.7652,130.6319,130.6407,10227.0
2019-12-31 13:45:00,146.99,147.06,146.98,147.06,6122.0,130.6407,130.703,130.6319,130.703,6122.0
2019-12-31 13:50:00,147.06,147.08,146.98,147.03,10840.0,130.703,130.7207,130.6319,130.6763,10840.0
2019-12-31 13:55:00,147.02,147.06,146.97,146.99,6453.0,130.6674,130.703,130.623,130.6407,6453.0
2019-12-31 14:00:00,146.97,146.99,146.95,146.98,8941.0,130.623,130.6407,130.6052,130.6319,8941.0
2019-12-31 14:05:00,146.99,147.11,146.97,147.06,8819.0,130.6407,130.7474,130.623,130.703,8819.0
2019-12-31 14:10:00,147.06,147.09,146.99,147.03,8767.0,130.703,130.7296,130.6407,130.6763,8767.0
2019-12-31 14:15:00,147.03,147.1,146.97,147.09,10589.0,130.6763,130.7385,130.623,130.7296,10589.0
2019-12-31 14:20:00,147.09,147.26,147.08,147.25,7661.0,130.7296,130.8807,130.7207,130.8718,7661.0
2019-12-31 14:25:00,147.26,147.29,147.19,147.22,7571.0,130.8807,130.9074,130.8185,130.8452,7571.0
2019-12-31 14:30:00,147.22,147.24,147.13,147.13,5472.0,130.8452,130.8629,130.7652,130.7652,5472.0
2019-12-31 14:35:00,147.14,147.19,147.11,147.15,7678.0,130.7741,130.8185,130.7474,130.7829,7678.0
2019-12-31 14:40:00,147.15,147.18,147.13,147.13,7342.0,130.7829,130.8096,130.7652,130.7652,7342.0
2019-12-31 14:45:00,147.14,147.19,147.12,147.15,14385.0,130.7741,130.8185,130.7563,130.7829,14385.0
2019-12-31 14:50:00,147.15,147.17,147.08,147.08,16660.0,130.7829,130.8007,130.7207,130.7207,16660.0
2019-12-31 14:55:00,147.08,147.12,146.94,146.96,11392.0,130.7207,130.7563,130.5963,130.6141,11392.0
2019-12-31 15:00:00,146.96,147.09,146.92,147.08,24206.0,130.6141,130.7296,130.5785,130.7207,24206.0
2019-12-31 15:05:00,147.08,147.08,147.0,147.03,6447.0,130.7207,130.7207,130.6496,130.6763,6447.0
2019-12-31 15:10:00,147.03,147.18,147.02,147.1,14018.0,130.6763,130.8096,130.6674,130.7385,14018.0
2019-12-31 15:15:00,147.11,147.31,147.09,147.27,14496.0,130.7474,130.9252,130.7296,130.8896,14496.0
2019-12-31 15:20:00,147.27,147.4,147.22,147.39,28545.0,130.8896,131.0051,130.8452,130.9963,28545.0
2019-12-31 15:25:00,147.39,147.51,147.37,147.5,13250.0,130.9963,131.1029,130.9785,131.094,13250.0
2019-12-31 15:30:00,147.51,147.69,147.5,147.69,22274.0,131.1029,131.2629,131.094,131.2629,22274.0
2019-12-31 15:35:00,147.69,147.75,147.67,147.72,21161.0,131.2629,131.3162,131.2451,131.2895,21161.0
2019-12-31 15:40:00,147.74,147.84,147.71,147.82,17366.0,131.3073,131.3962,131.2807,131.3784,17366.0
2019-12-31 15:45:00,147.8,147.86,147.71,147.76,23186.0,131.3607,131.414,131.2807,131.3251,23186.0
2019-12-31 15:50:00,147.77,147.82,147.5,147.53,46579.0,131.334,131.3784,131.094,131.1207,46579.0
2019-12-31 15:55:00,147.54,147.78,147.39,147.63,118097.0,131.1296,131.3429,130.9963,131.2096,118097.0
2020-01-02 09:30:00,149.0,149.5,148.6,149.39,279287.0,132.4272,132.8716,132.0717,132.7738,279287.0
2020-01-02 09:35:00,149.3,149.55,148.45,149.15,65795.0,132.6938,132.916,131.9384,132.5605,65795.0
2020-01-02 09:40:00,149.1,149.43,149.1,149.37,19689.0,132.5161,132.8094,132.5161,132.756,19689.0
2020-01-02 09:45:00,149.43,149.84,149.37,149.48,50015.0,132.8094,133.1737,132.756,132.8538,50015.0
2020-01-02 09:50:00,149.47,149.6,149.3,149.44,24755.0,132.8449,132.9604,132.6938,132.8182,24755.0
2020-01-02 09:55:00,149.33,149.45,149.22,149.31,23267.0,132.7205,132.8271,132.6227,132.7027,23267.0
2020-01-02 10:00:00,149.3,149.31,148.75,148.93,25103.0,132.6938,132.7027,132.205,132.365,25103.0
2020-01-02 10:05:00,148.96,149.07,148.86,149.03,20667.0,132.3916,132.4894,132.3027,132.4538,20667.0
2020-01-02 10:10:00,149.03,149.03,148.77,148.89,20637.0,132.4538,132.4538,132.2228,132.3294,20637.0
2020-01-02 10:15:00,148.89,148.9,148.62,148.64,31658.0,132.3294,132.3383,132.0894,132.1072,31658.0
2020-01-02 10:20:00,148.7,148.71,148.12,148.12,27202.0,132.1605,132.1694,131.6451,131.6451,27202.0
2020-01-02 10:25:00,148.16,148.2,147.97,148.18,20108.0,131.6806,131.7162,131.5117,131.6984,20108.0
2020-01-02 10:30:00,148.22,148.25,148.04,148.18,17417.0,131.7339,131.7606,131.574,131.6984,17417.0
2020-01-02 10:35:00,148.25,148.43,148.21,148.29,16114.0,131.7606,131.9206,131.725,131.7961,16114.0
2020-01-02 10:40:00,148.23,148.56,148.2,148.53,12862.0,131.7428,132.0361,131.7162,132.0095,12862.0
2020-01-02 10:45:00,148.53,148.7,148.26,148.46,15798.0,132.0095,132.1605,131.7695,131.9472,15798.0
2020-01-02 10:50:00,148.56,148.8,148.53,148.79,12279.0,132.0361,132.2494,132.0095,132.2405,12279.0
2020-01-02 10:55:00,148.79,149.0,148.75,149.0,13927.0,132.2405,132.4272,132.205,132.4272,13927.0
2020-01-02 11:00:00,148.99,148.99,148.71,148.71,10757.0,132.4183,132.4183,132.1694,132.1694,10757.0
2020-01-02 11:05:00,148.72,148.83,148.48,148.5,13091.0,132.1783,132.2761,131.965,131.9828,13091.0
2020-01-02 11:10:00,148.51,148.68,148.49,148.58,7587.0,131.9917,132.1428,131.9739,132.0539,7587.0
2020-01-02 11:15:00,148.64,148.65,148.53,148.56,8173.0,132.1072,132.1161,132.0095,132.0361,8173.0
2020-01-02 11:20:00,148.57,148.7,148.54,148.67,6999.0,132.045,132.1605,132.0183,132.1339,6999.0
2020-01-02 11:25:00,148.65,148.92,148.64,148.88,13791.0,132.1161,132.3561,132.1072,132.3205,13791.0
2020-01-02 11:30:00,148.88,148.9,148.68,148.72,12145.0,132.3205,132.3383,132.1428,132.1783,12145.0
2020-01-02 11:35:00,148.72,148.77,148.6,148.7,21762.0,132.1783,132.2228,132.0717,132.1605,21762.0
2020-01-02 11:40:00,148.69,148.83,148.64,148.82,12962.0,132.1517,132.2761,132.1072,132.2672,12962.0
2020-01-02 11:45:00,148.83,148.88,148.72,148.77,15599.0,132.2761,132.3205,132.1783,132.2228,15599.0
2020-01-02 11:50:00,148.78,148.93,148.78,148.89,10360.0,132.2316,132.365,132.2316,132.3294,10360.0
2020-01-02 11:55:00,148.85,149.0,148.78,149.0,18322.0,132.2939,132.4272,132.2316,132.4272,18322.0
2020-01-02 12:00:00,149.0,149.0,148.75,148.87,30615.0,132.4272,132.4272,132.205,132.3116,30615.0
2020-01-02 12:05:00,148.93,148.99,148.85,148.99,18559.0,132.365,132.4183,132.2939,132.4183,18559.0
2020-01-02 12:10:00,148.99,149.03,148.87,148.94,12973.0,132.4183,132.4538,132.3116,132.3739,12973.0
2020-01-02 12:15:00,148.93,149.1,148.9,149.09,12257.0,132.365,132.5161,132.3383,132.5072,12257.0
2020-01-02 12:20:00,149.11,149.21,149.08,149.17,12656.0,132.5249,132.6138,132.4983,132.5783,12656.0
2020-01-02 12:25:00,149.18,149.33,149.1,149.33,23706.0,132.5872,132.7205,132.5161,132.7205,23706.0
2020-01-02 12:30:00,149.3,149.38,149.27,149.37,15712.0,132.6938,132.7649,132.6671,132.756,15712.0
2020-01-02 12:35:00,149.37,149.41,149.2,149.35,17707.0,132.756,132.7916,132.6049,132.7382,17707.0
2020-01-02 12:40:00,149.31,149.38,149.26,149.31,12156.0,132.7027,132.7649,132.6583,132.7027,12156.0
2020-01-02 12:45:00,149.31,149.33,149.14,149.14,10200.0,132.7027,132.7205,132.5516,132.5516,10200.0
2020-01-02 12:50:00,149.18,149.2,149.1,149.11,12865.0,132.5872,132.6049,132.5161,132.5249,12865.0
2020-01-02 12:55:00,149.11,149.16,149.0,149.16,18302.0,132.5249,132.5694,132.4272,132.5694,18302.0
2020-01-02 13:00:00,149.15,149.15,148.96,149.0,9623.0,132.5605,132.5605,132.3916,132.4272,9623.0
2020-01-02 13:05:00,148.99,148.99,148.81,148.81,8648.0,132.4183,132.4183,132.2583,132.2583,8648.0
2020-01-02 13:10:00,148.81,148.85,148.78,148.78,6592.0,132.2583,132.2939,132.2316,132.2316,6592.0
2020-01-02 13:15:00,148.75,148.77,148.72,148.72,4498.0,132.205,132.2228,132.1783,132.1783,4498.0
2020-01-02 13:20:00,148.72,148.91,148.71,148.87,14443.0,132.1783,132.3472,132.1694,132.3116,14443.0
2020-01-02 13:25:00,148.86,148.87,148.76,148.84,23224.0,132.3027,132.3116,132.2139,132.285,23224.0
2020-01-02 13:30:00,148.86,148.87,148.59,148.61,8238.0,132.3027,132.3116,132.0628,132.0806,8238.0
2020-01-02 13:35:00,148.6,148.69,148.6,148.67,8364.0,132.0717,132.1517,132.0717,132.1339,8364.0
2020-01-02 13:40:00,148.67,148.67,148.51,148.52,6704.0,132.1339,132.1339,131.9917,132.0006,6704.0
2020-01-02 13:45:00,148.53,148.62,148.53,148.56,4604.0,132.0095,132.0894,132.0095,132.0361,4604.0
2020-01-02 13:50:00,148.55,148.56,148.49,148.5,3973.0,132.0272,132.0361,131.9739,131.9828,3973.0
2020-01-02 13:55:00,148.5,148.55,148.48,148.54,4462.0,131.9828,132.0272,131.965,132.0183,4462.0
2020-01-02 14:00:00,148.56,148.62,148.5,148.62,11609.0,132.0361,132.0894,131.9828,132.0894,11609.0
2020-01-02 14:05:00,148.6,148.68,148.58,148.64,10495.0,132.0717,132.1428,132.0539,132.1072,10495.0
2020-01-02 14:10:00,148.67,148.8,148.67,148.78,7784.0,132.1339,132.2494,132.1339,132.2316,7784.0
2020-01-02 14:15:00,148.8,148.84,148.75,148.79,10017.0,132.2494,132.285,132.205,132.2405,10017.0
2020-01-02 14:20:00,148.8,148.88,148.78,148.82,14320.0,132.2494,132.3205,132.2316,132.2672,14320.0
2020-01-02 14:25:00,148.81,148.87,148.76,148.83,16957.0,132.2583,132.3116,132.2139,132.2761,16957.0
2020-01-02 14:30:00,148.81,148.87,148.76,148.87,8751.0,132.2583,132.3116,132.2139,132.3116,8751.0
2020-01-02 14:35:00,148.87,148.91,148.83,148.86,9849.0,132.3116,132.3472,132.2761,132.3027,9849.0
2020-01-02 14:40:00,148.86,149.11,148.85,149.03,29990.0,132.3027,132.5249,132.2939,132.4538,29990.0
2020-01-02 14:45:00,149.03,149.06,149.0,149.04,14037.0,132.4538,132.4805,132.4272,132.4627,14037.0
2020-01-02 14:50:00,149.03,149.09,148.96,148.98,10980.0,132.4538,132.5072,132.3916,132.4094,10980.0
2020-01-02 14:55:00,148.97,149.19,148.97,149.15,12254.0,132.4005,132.596,132.4005,132.5605,12254.0
2020-01-02 15:00:00,149.11,149.17,149.01,149.14,22682.0,132.5249,132.5783,132.4361,132.5516,22682.0
2020-01-02 15:05:00,149.15,149.16,149.08,149.13,10399.0,132.5605,132.5694,132.4983,132.5427,10399.0
2020-01-02 15:10:00,149.14,149.23,149.14,149.21,12716.0,132.5516,132.6316,132.5516,132.6138,12716.0
2020-01-02 15:15:00,149.2,149.22,149.14,149.16,11978.0,132.6049,132.6227,132.5516,132.5694,11978.0
2020-01-02 15:20:00,149.17,149.32,149.16,149.32,46857.0,132.5783,132.7116,132.5694,132.7116,46857.0
2020-01-02 15:25:00,149.32,149.53,149.3,149.5,38223.0,132.7116,132.8982,132.6938,132.8716,38223.0
2020-01-02 15:30:00,149.51,149.64,149.44,149.59,32545.0,132.8805,132.996,132.8182,132.9516,32545.0
2020-01-02 15:35:00,149.59,149.66,149.54,149.63,23713.0,132.9516,133.0138,132.9071,132.9871,23713.0
2020-01-02 15:40:00,149.64,149.83,149.64,149.81,31760.0,132.996,133.1649,132.996,133.1471,31760.0
2020-01-02 15:45:00,149.82,149.87,149.73,149.85,41981.0,133.156,133.2004,133.076,133.1826,41981.0
2020-01-02 15:50:00,149.87,150.15,149.86,150.15,229232.0,133.2004,133.4493,133.1915,133.4493,229232.0
2020-01-02 15:55:00,150.16,150.55,150.08,150.54,175410.0,133.4582,133.8048,133.3871,133.7959,175410.0
2020-01-03 09:30:00,148.77,149.96,148.11,149.22,111585.0,132.2228,133.2804,131.6362,132.6227,111585.0
2020-01-03 09:35:00,149.32,149.62,148.89,149.11,79800.0,132.7116,132.9782,132.3294,132.5249,79800.0
2020-01-03 09:40:00,149.07,149.62,149.06,149.38,18482.0,132.4894,132.9782,132.4805,132.7649,18482.0
2020-01-03 09:45:00,149.5,149.6,149.35,149.5,22071.0,132.8716,132.9604,132.7382,132.8716,22071.0
2020-01-03 09:50:00,149.42,149.47,149.02,149.29,34710.0,132.8005,132.8449,132.445,132.6849,34710.0
2020-01-03 09:55:00,149.31,149.36,148.95,149.13,26870.0,132.7027,132.7471,132.3827,132.5427,26870.0
2020-01-03 10:00:00,149.12,149.12,148.29,148.31,100007.0,132.5338,132.5338,131.7961,131.8139,100007.0
2020-01-03 10:05:00,148.31,148.65,148.3,148.47,16136.0,131.8139,132.1161,131.805,131.9561,16136.0
2020-01-03 10:10:00,148.52,148.58,148.33,148.46,16740.0,132.0006,132.0539,131.8317,131.9472,16740.0
2020-01-03 10:15:00,148.47,148.63,148.3,148.3,58660.0,131.9561,132.0983,131.805,131.805,58660.0
2020-01-03 10:20:00,148.32,148.34,148.01,148.23,24331.0,131.8228,131.8406,131.5473,131.7428,24331.0
2020-01-03 10:25:00,148.25,148.36,148.16,148.19,34229.0,131.7606,131.8584,131.6806,131.7073,34229.0
2020-01-03 10:30:00,148.19,148.31,148.12,148.22,22188.0,131.7073,131.8139,131.6451,131.7339,22188.0
2020-01-03 10:35:00,148.23,148.48,148.19,148.33,19356.0,131.7428,131.965,131.7073,131.8317,19356.0
2020-01-03 10:40:00,148.35,148.46,148.27,148.36,20977.0,131.8495,131.9472,131.7784,131.8584,20977.0
2020-01-03 10:45:00,148.4,148.43,148.11,148.11,28746.0,131.8939,131.9206,131.6362,131.6362,28746.0
2020-01-03 10:50:00,148.13,148.14,148.01,148.1,32262.0,131.6539,131.6628,131.5473,131.6273,32262.0
2020-01-03 10:55:00,148.1,148.33,148.01,148.25,14379.0,131.6273,131.8317,131.5473,131.7606,14379.0
2020-01-03 11:00:00,148.26,148.34,148.07,148.1,24060.0,131.7695,131.8406,131.6006,131.6273,24060.0
2020-01-03 11:05:00,148.12,148.19,148.07,148.07,13763.0,131.6451,131.7073,131.6006,131.6006,13763.0
2020-01-03 11:10:00,148.07,148.31,147.96,148.24,32072.0,131.6006,131.8139,131.5029,131.7517,32072.0
2020-01-03 11:15:00,148.22,148.22,148.02,148.13,16743.0,131.7339,131.7339,131.5562,131.6539,16743.0
2020-01-03 11:20:00,148.14,148.34,148.13,148.25,18340.0,131.6628,131.8406,131.6539,131.7606,18340.0
2020-01-03 11:25:00,148.28,148.31,148.06,148.21,66729.0,131.7873,131.8139,131.5917,131.725,66729.0
2020-01-03 11:30:00,148.16,148.4,148.15,148.3,18112.0,131.6806,131.8939,131.6717,131.805,18112.0
2020-01-03 11:35:00,148.3,148.37,148.26,148.26,39672.0,131.805,131.8673,131.7695,131.7695,39672.0
2020-01-03 11:40:00,148.24,148.32,148.18,148.31,9610.0,131.7517,131.8228,131.6984,131.8139,9610.0
2020-01-03 11:45:00,148.3,148.37,148.16,148.2,15641.0,131.805,131.8673,131.6806,131.7162,15641.0
2020-01-03 11:50:00,148.2,148.28,148.08,148.28,11806.0,131.7162,131.7873,131.6095,131.7873,11806.0
2020-01-03 11:55:00,148.3,148.31,148.12,148.13,12632.0,131.805,131.8139,131.6451,131.6539,12632.0
2020-01-03 12:00:00,148.16,148.32,148.14,148.27,8961.0,131.6806,131.8228,131.6628,131.7784,8961.0
2020-01-03 12:05:00,148.26,148.48,148.26,148.46,23468.0,131.7695,131.965,131.7695,131.9472,23468.0
2020-01-03 12:10:00,148.46,148.55,148.37,148.42,16820.0,131.9472,132.0272,131.8673,131.9117,16820.0
2020-01-03 12:15:00,148.41,148.41,148.25,148.26,10141.0,131.9028,131.9028,131.7606,131.7695,10141.0
2020-01-03 12:20:00,148.26,148.33,148.22,148.32,12862.0,131.7695,131.8317,131.7339,131.8228,12862.0
2020-01-03 12:25:00,148.31,148.41,148.31,148.36,10679.0,131.8139,131.9028,131.8139,131.8584,10679.0
2020-01-03 12:30:00,148.32,148.38,148.31,148.35,7460.0,131.8228,131.8761,131.8139,131.8495,7460.0
2020-01-03 12:35:00,148.35,148.5,148.35,148.48,10030.0,131.8495,131.9828,131.8495,131.965,10030.0
2020-01-03 12:40:00,148.47,148.48,148.24,148.33,13634.0,131.9561,131.965,131.7517,131.8317,13634.0
2020-01-03 12:45:00,148.38,148.45,148.33,148.33,7031.0,131.8761,131.9384,131.8317,131.8317,7031.0
2020-01-03 12:50:00,148.35,148.41,148.31,148.31,6761.0,131.8495,131.9028,131.8139,131.8139,6761.0
2020-01-03 12:55:00,148.31,148.33,148.19,148.22,7653.0,131.8139,131.8317,131.7073,131.7339,7653.0
2020-01-03 13:00:00,148.22,148.39,148.22,148.29,9595.0,131.7339,131.885,131.7339,131.7961,9595.0
2020-01-03 13:05:00,148.3,148.34,148.28,148.32,7540.0,131.805,131.8406,131.7873,131.8228,7540.0
2020-01-03 13:10:00,148.31,148.33,148.21,148.24,6872.0,131.8139,131.8317,131.725,131.7517,6872.0
2020-01-03 13:15:00,148.24,148.27,148.07,148.09,10283.0,131.7517,131.7784,131.6006,131.6184,10283.0
2020-01-03 13:20:00,148.1,148.24,148.09,148.2,5551.0,131.6273,131.7517,131.6184,131.7162,5551.0
2020-01-03 13:25:00,148.23,148.27,148.11,148.11,8983.0,131.7428,131.7784,131.6362,131.6362,8983.0
2020-01-03 13:30:00,148.12,148.17,147.88,147.94,34258.0,131.6451,131.6895,131.4318,131.4851,34258.0
2020-01-03 13:35:00,147.92,147.93,147.48,147.91,33445.0,131.4673,131.4762,131.0762,131.4584,33445.0
2020-01-03 13:40:00,147.91,148.01,147.8,147.86,11778.0,131.4584,131.5473,131.3607,131.414,11778.0
2020-01-03 13:45:00,147.87,147.9,147.75,147.83,8942.0,131.4229,131.4495,131.3162,131.3873,8942.0
2020-01-03 13:50:00,147.81,147.94,147.76,147.78,17855.0,131.3695,131.4851,131.3251,131.3429,17855.0
2020-01-03 13:55:00,147.79,147.88,147.74,147.79,12221.0,131.3518,131.4318,131.3073,131.3518,12221.0
2020-01-03 14:00:00,147.82,147.88,147.69,147.71,12116.0,131.3784,131.4318,131.2629,131.2807,12116.0
2020-01-03 14:05:00,147.72,147.73,147.53,147.53,12533.0,131.2895,131.2984,131.1207,131.1207,12533.0
2020-01-03 14:10:00,147.51,147.61,147.51,147.57,10968.0,131.1029,131.1918,131.1029,131.1562,10968.0
2020-01-03 14:15:00,147.53,147.65,147.45,147.58,10324.0,131.1207,131.2273,131.0496,131.1651,10324.0
2020-01-03 14:20:00,147.58,147.71,147.56,147.64,7307.0,131.1651,131.2807,131.1473,131.2184,7307.0
2020-01-03 14:25:00,147.63,147.66,147.52,147.65,7273.0,131.2096,131.2362,131.1118,131.2273,7273.0
2020-01-03 14:30:00,147.59,147.78,147.57,147.78,10803.0,131.174,131.3429,131.1562,131.3429,10803.0
2020-01-03 14:35:00,147.73,147.81,147.65,147.67,26477.0,131.2984,131.3695,131.2273,131.2451,26477.0
2020-01-03 14:40:00,147.67,147.92,147.66,147.89,9637.0,131.2451,131.4673,131.2362,131.4406,9637.0
2020-01-03 14:45:00,147.87,147.9,147.84,147.87,6988.0,131.4229,131.4495,131.3962,131.4229,6988.0
2020-01-03 14:50:00,147.84,147.91,147.83,147.88,8289.0,131.3962,131.4584,131.3873,131.4318,8289.0
2020-01-03 14:55:00,147.9,148.02,147.87,147.87,12992.0,131.4495,131.5562,131.4229,131.4229,12992.0
2020-01-03 15:00:00,147.87,148.09,147.86,148.0,40144.0,131.4229,131.6184,131.414,131.5384,40144.0
2020-01-03 15:05:00,147.99,148.02,147.93,147.99,16226.0,131.5295,131.5562,131.4762,131.5295,16226.0
2020-01-03 15:10:00,147.99,148.11,147.95,148.02,18091.0,131.5295,131.6362,131.494,131.5562,18091.0
2020-01-03 15:15:00,148.01,148.02,147.88,148.0,15986.0,131.5473,131.5562,131.4318,131.5384,15986.0
2020-01-03 15:20:00,148.01,148.06,147.85,147.9,14875.0,131.5473,131.5917,131.4051,131.4495,14875.0
2020-01-03 15:25:00,147.9,148.06,147.9,148.0,33999.0,131.4495,131.5917,131.4495,131.5384,33999.0
2020-01-03 15:30:00,148.0,148.05,147.84,147.91,16468.0,131.5384,131.5828,131.3962,131.4584,16468.0
2020-01-03 15:35:00,147.9,148.18,147.9,148.09,20709.0,131.4495,131.6984,131.4495,131.6184,20709.0
2020-01-03 15:40:00,148.11,148.36,148.08,148.33,42895.0,131.6362,131.8584,131.6095,131.8317,42895.0
2020-01-03 15:45:00,148.33,148.33,148.08,148.18,36092.0,131.8317,131.8317,131.6095,131.6984,36092.0
2020-01-03 15:50:00,148.17,148.53,148.12,148.41,65254.0,131.6895,132.0095,131.6451,131.9028,65254.0
2020-01-03 15:55:00,148.41,148.57,148.28,148.39,191351.0,131.9028,132.045,131.7873,131.885,191351.0
2020-01-06 09:30:00,147.27,147.36,146.79,146.98,56199.0,130.8896,130.9696,130.463,130.6319,56199.0
2020-01-06 09:35:00,146.97,147.2,146.54,146.98,53812.0,130.623,130.8274,130.2408,130.6319,53812.0
2020-01-06 09:40:00,146.91,147.06,146.72,146.75,27575.0,130.5696,130.703,130.4008,130.4274,27575.0
2020-01-06 09:45:00,146.73,147.2,146.64,147.09,48324.0,130.4097,130.8274,130.3297,130.7296,48324.0
2020-01-06 09:50:00,147.05,147.31,147.05,147.11,15155.0,130.6941,130.9252,130.6941,130.7474,15155.0
2020-01-06 09:55:00,147.08,147.16,146.94,146.94,9659.0,130.7207,130.7918,130.5963,130.5963,9659.0
2020-01-06 10:00:00,146.97,147.07,146.86,147.04,19590.0,130.623,130.7118,130.5252,130.6852,19590.0
2020-01-06 10:05:00,147.07,147.08,146.88,147.01,22493.0,130.7118,130.7207,130.543,130.6585,22493.0
2020-01-06 10:10:00,146.99,147.12,146.99,147.06,13195.0,130.6407,130.7563,130.6407,130.703,13195.0
2020-01-06 10:15:00,147.08,147.29,147.08,147.2,12979.0,130.7207,130.9074,130.7207,130.8274,12979.0
2020-01-06 10:20:00,147.2,147.39,147.18,147.21,13311.0,130.8274,130.9963,130.8096,130.8363,13311.0
2020-01-06 10:25:00,147.25,147.25,147.0,147.13,13690.0,130.8718,130.8718,130.6496,130.7652,13690.0
2020-01-06 10:30:00,147.15,147.23,147.01,147.1,13703.0,130.7829,130.854,130.6585,130.7385,13703.0
2020-01-06 10:35:00,147.14,147.21,146.98,147.03,13289.0,130.7741,130.8363,130.6319,130.6763,13289.0
2020-01-06 10:40:00,147.08,147.37,147.08,147.25,12404.0,130.7207,130.9785,130.7207,130.8718,12404.0
2020-01-06 10:45:00,147.24,147.41,147.23,147.35,12100.0,130.8629,131.014,130.854,130.9607,12100.0
2020-01-06 10:50:00,147.35,147.66,147.34,147.54,9107.0,130.9607,131.2362,130.9518,131.1296,9107.0
2020-01-06 10:55:00,147.58,147.65,147.47,147.5,9708.0,131.1651,131.2273,131.0674,131.094,9708.0
2020-01-06 11:00:00,147.53,147.6,147.39,147.56,14290.0,131.1207,131.1829,130.9963,131.1473,14290.0
2020-01-06 11:05:00,147.54,147.77,147.53,147.73,19503.0,131.1296,131.334,131.1207,131.2984,19503.0
2020-01-06 11:10:00,147.78,147.91,147.72,147.77,17510.0,131.3429,131.4584,131.2895,131.334,17510.0
2020-01-06 11:15:00,147.77,147.93,147.69,147.84,16293.0,131.334,131.4762,131.2629,131.3962,16293.0
2020-01-06 11:20:00,147.85,147.89,147.64,147.67,14461.0,131.4051,131.4406,131.2184,131.2451,14461.0
2020-01-06 11:25:00,147.66,147.77,147.58,147.77,16797.0,131.2362,131.334,131.1651,131.334,16797.0
2020-01-06 11:30:00,147.77,147.95,147.77,147.9,11980.0,131.334,131.494,131.334,131.4495,11980.0
2020-01-06 11:35:00,147.88,147.9,147.73,147.73,7300.0,131.4318,131.4495,131.2984,131.2984,7300.0
2020-01-06 11:40:00,147.73,147.81,147.73,147.73,8450.0,131.2984,131.3695,131.2984,131.2984,8450.0
2020-01-06 11:45:00,147.73,147.9,147.73,147.86,6183.0,131.2984,131.4495,131.2984,131.414,6183.0
2020-01-06 11:50:00,147.87,147.93,147.86,147.86,7848.0,131.4229,131.4762,131.414,131.414,7848.0
2020-01-06 11:55:00,147.86,147.96,147.85,147.92,7855.0,131.414,131.5029,131.4051,131.4673,7855.0
2020-01-06 12:00:00,147.9,147.92,147.84,147.9,7978.0,131.4495,131.4673,131.3962,131.4495,7978.0
2020-01-06 12:05:00,147.9,147.9,147.7,147.76,14599.0,131.4495,131.4495,131.2718,131.3251,14599.0
2020-01-06 12:10:00,147.78,147.94,147.75,147.8,21930.0,131.3429,131.4851,131.3162,131.3607,21930.0
2020-01-06 12:15:00,147.76,147.81,147.67,147.75,15701.0,131.3251,131.3695,131.2451,131.3162,15701.0
2020-01-06 12:20:00,147.74,147.78,147.7,147.72,6864.0,131.3073,131.3429,131.2718,131.2895,6864.0
2020-01-06 12:25:00,147.72,147.74,147.53,147.55,9575.0,131.2895,131.3073,131.1207,131.1385,9575.0
2020-01-06 12:30:00,147.53,147.59,147.48,147.59,10481.0,131.1207,131.174,131.0762,131.174,10481.0
2020-01-06 12:35:00,147.59,147.69,147.59,147.65,8023.0,131.174,131.2629,131.174,131.2273,8023.0
2020-01-06 12:40:00,147.68,147.84,147.68,147.78,7729.0,131.254,131.3962,131.254,131.3429,7729.0
2020-01-06 12:45:00,147.76,147.82,147.68,147.68,9154.0,131.3251,131.3784,131.254,131.254,9154.0
2020-01-06 12:50:00,147.69,147.75,147.56,147.58,16132.0,131.2629,131.3162,131.1473,131.1651,16132.0
2020-01-06 12:55:00,147.57,147.67,147.57,147.66,6687.0,131.1562,131.2451,131.1562,131.2362,6687.0
2020-01-06 13:00:00,147.66,147.78,147.65,147.75,8059.0,131.2362,131.3429,131.2273,131.3162,8059.0
2020-01-06 13:05:00,147.76,147.88,147.69,147.78,18557.0,131.3251,131.4318,131.2629,131.3429,18557.0
2020-01-06 13:10:00,147.77,147.82,147.69,147.8,10905.0,131.334,131.3784,131.2629,131.3607,10905.0
2020-01-06 13:15:00,147.81,147.86,147.8,147.81,8714.0,131.3695,131.414,131.3607,131.3695,8714.0
2020-01-06 13:20:00,147.8,147.84,147.76,147.8,10615.0,131.3607,131.3962,131.3251,131.3607,10615.0
2020-01-06 13:25:00,147.8,147.84,147.77,147.81,5680.0,131.3607,131.3962,131.334,131.3695,5680.0
2020-01-06 13:30:00,147.79,147.8,147.69,147.72,8324.0,131.3518,131.3607,131.2629,131.2895,8324.0
2020-01-06 13:35:00,147.71,147.72,147.63,147.63,6344.0,131.2807,131.2895,131.2096,131.2096,6344.0
2020-01-06 13:40:00,147.62,147.67,147.62,147.62,10627.0,131.2007,131.2451,131.2007,131.2007,10627.0
2020-01-06 13:45:00,147.63,147.72,147.61,147.68,7568.0,131.2096,131.2895,131.1918,131.254,7568.0
2020-01-06 13:50:00,147.68,147.74,147.66,147.73,8381.0,131.254,131.3073,131.2362,131.2984,8381.0
2020-01-06 13:55:00,147.74,147.77,147.67,147.68,7621.0,131.3073,131.334,131.2451,131.254,7621.0
2020-01-06 14:00:00,147.69,147.78,147.61,147.71,9422.0,131.2629,131.3429,131.1918,131.2807,9422.0
2020-01-06 14:05:00,147.71,147.77,147.7,147.75,3709.0,131.2807,131.334,131.2718,131.3162,3709.0
2020-01-06 14:10:00,147.73,147.89,147.73,147.85,9093.0,131.2984,131.4406,131.2984,131.4051,9093.0
2020-01-06 14:15:00,147.83,147.88,147.81,147.85,9189.0,131.3873,131.4318,131.3695,131.4051,9189.0
2020-01-06 14:20:00,147.84,147.9,147.78,147.78,7622.0,131.3962,131.4495,131.3429,131.3429,7622.0
2020-01-06 14:25:00,147.77,147.77,147.7,147.71,5246.0,131.334,131.334,131.2718,131.2807,5246.0
2020-01-06 14:30:00,147.69,147.74,147.6,147.6,6178.0,131.2629,131.3073,131.1829,131.1829,6178.0
2020-01-06 14:35:00,147.58,147.58,147.45,147.53,11207.0,131.1651,131.1651,131.0496,131.1207,11207.0
2020-01-06 14:40:00,147.53,147.58,147.48,147.57,6507.0,131.1207,131.1651,131.0762,131.1562,6507.0
2020-01-06 14:45:00,147.55,147.55,147.45,147.46,11889.0,131.1385,131.1385,131.0496,131.0585,11889.0
2020-01-06 14:50:00,147.44,147.51,147.44,147.44,9257.0,131.0407,131.1029,131.0407,131.0407,9257.0
2020-01-06 14:55:00,147.44,147.62,147.42,147.58,17037.0,131.0407,131.2007,131.0229,131.1651,17037.0
2020-01-06 15:00:00,147.58,147.77,147.58,147.68,13384.0,131.1651,131.334,131.1651,131.254,13384.0
2020-01-06 15:05:00,147.66,147.74,147.6,147.71,17530.0,131.2362,131.3073,131.1829,131.2807,17530.0
2020-01-06 15:10:00,147.69,147.87,147.66,147.79,15786.0,131.2629,131.4229,131.2362,131.3518,15786.0
2020-01-06 15:15:00,147.81,147.84,147.66,147.72,10805.0,131.3695,131.3962,131.2362,131.2895,10805.0
2020-01-06 15:20:00,147.72,147.78,147.66,147.75,13195.0,131.2895,131.3429,131.2362,131.3162,13195.0
2020-01-06 15:25:00,147.75,147.8,147.68,147.7,11167.0,131.3162,131.3607,131.254,131.2718,11167.0
2020-01-06 15:30:00,147.71,147.84,147.71,147.84,22689.0,131.2807,131.3962,131.2807,131.3962,22689.0
2020-01-06 15:35:00,147.85,148.0,147.85,147.99,18286.0,131.4051,131.5384,131.4051,131.5295,18286.0
2020-01-06 15:40:00,147.99,148.06,147.96,148.06,22025.0,131.5295,131.5917,131.5029,131.5917,22025.0
2020-01-06 15:45:00,148.06,148.24,148.03,148.23,31874.0,131.5917,131.7517,131.5651,131.7428,31874.0
2020-01-06 15:50:00,148.22,148.47,148.22,148.45,53066.0,131.7339,131.9561,131.7339,131.9384,53066.0
2020-01-06 15:55:00,148.45,148.56,148.35,148.39,181181.0,131.9384,132.0361,131.8495,131.885,181181.0
2020-01-07 09:30:00,147.35,147.39,146.61,147.31,64723.0,130.9607,130.9963,130.303,130.9252,64723.0
2020-01-07 09:35:00,147.4,147.57,146.96,147.1,31852.0,131.0051,131.1562,130.6141,130.7385,31852.0
2020-01-07 09:40:00,147.0,147.01,146.7,146.7,18970.0,130.6496,130.6585,130.383,130.383,18970.0
2020-01-07 09:45:00,146.7,146.84,146.51,146.73,21571.0,130.383,130.5074,130.2141,130.4097,21571.0
2020-01-07 09:50:00,146.72,146.84,146.57,146.78,12603.0,130.4008,130.5074,130.2675,130.4541,12603.0
2020-01-07 09:55:00,146.77,146.85,146.58,146.62,14348.0,130.4452,130.5163,130.2763,130.3119,14348.0
2020-01-07 10:00:00,146.65,147.04,146.51,146.97,31007.0,130.3386,130.6852,130.2141,130.623,31007.0
2020-01-07 10:05:00,146.98,146.99,146.82,146.86,23451.0,130.6319,130.6407,130.4897,130.5252,23451.0
2020-01-07 10:10:00,146.92,147.07,146.84,147.0,49621.0,130.5785,130.7118,130.5074,130.6496,49621.0
2020-01-07 10:15:00,146.99,147.09,146.91,146.96,25001.0,130.6407,130.7296,130.5696,130.6141,25001.0
2020-01-07 10:20:00,146.96,147.11,146.96,147.01,9681.0,130.6141,130.7474,130.6141,130.6585,9681.0
2020-01-07 10:25:00,146.97,147.23,146.83,147.23,14163.0,130.623,130.854,130.4985,130.854,14163.0
2020-01-07 10:30:00,147.23,147.3,146.86,146.92,21480.0,130.854,130.9163,130.5252,130.5785,21480.0
2020-01-07 10:35:00,146.98,147.03,146.87,146.91,17572.0,130.6319,130.6763,130.5341,130.5696,17572.0
2020-01-07 10:40:00,146.91,146.92,146.71,146.81,19051.0,130.5696,130.5785,130.3919,130.4808,19051.0
2020-01-07 10:45:00,146.84,146.86,146.7,146.81,14818.0,130.5074,130.5252,130.383,130.4808,14818.0
2020-01-07 10:50:00,146.82,146.97,146.81,146.84,10235.0,130.4897,130.623,130.4808,130.5074,10235.0
2020-01-07 10:55:00,146.85,147.05,146.84,147.02,18070.0,130.5163,130.6941,130.5074,130.6674,18070.0
2020-01-07 11:00:00,146.98,147.09,146.95,147.0,13143.0,130.6319,130.7296,130.6052,130.6496,13143.0
2020-01-07 11:05:00,147.04,147.11,146.95,147.0,20494.0,130.6852,130.7474,130.6052,130.6496,20494.0
2020-01-07 11:10:00,146.99,147.04,146.81,146.84,10127.0,130.6407,130.6852,130.4808,130.5074,10127.0
2020-01-07 11:15:00,146.84,146.96,146.82,146.93,13021.0,130.5074,130.6141,130.4897,130.5874,13021.0
2020-01-07 11:20:00,146.92,146.94,146.72,146.76,21691.0,130.5785,130.5963,130.4008,130.4363,21691.0
2020-01-07 11:25:00,146.74,146.92,146.74,146.92,19119.0,130.4186,130.5785,130.4186,130.5785,19119.0
2020-01-07 11:30:00,146.93,146.98,146.72,146.78,19613.0,130.5874,130.6319,130.4008,130.4541,19613.0
2020-01-07 11:35:00,146.78,146.83,146.7,146.73,13271.0,130.4541,130.4985,130.383,130.4097,13271.0
2020-01-07 11:40:00,146.72,146.77,146.56,146.56,11803.0,130.4008,130.4452,130.2586,130.2586,11803.0
2020-01-07 11:45:00,146.55,146.55,146.28,146.29,25583.0,130.2497,130.2497,130.0097,130.0186,25583.0
2020-01-07 11:50:00,146.27,146.35,146.15,146.15,18913.0,130.0008,130.0719,129.8942,129.8942,18913.0
2020-01-07 11:55:00,146.18,146.21,145.88,145.97,34332.0,129.9208,129.9475,129.6542,129.7342,34332.0
2020-01-07 12:00:00,145.97,145.97,145.69,145.71,18468.0,129.7342,129.7342,129.4853,129.5031,18468.0
2020-01-07 12:05:00,145.73,145.81,145.65,145.77,16171.0,129.5209,129.592,129.4498,129.5564,16171.0
2020-01-07 12:10:00,145.75,145.76,145.65,145.75,6519.0,129.5387,129.5476,129.4498,129.5387,6519.0
2020-01-07 12:15:00,145.75,145.81,145.65,145.77,13848.0,129.5387,129.592,129.4498,129.5564,13848.0
2020-01-07 12:20:00,145.8,145.83,145.69,145.69,19615.0,129.5831,129.6098,129.4853,129.4853,19615.0
2020-01-07 12:25:00,145.68,145.88,145.67,145.7,15549.0,129.4765,129.6542,129.4676,129.4942,15549.0
2020-01-07 12:30:00,145.67,145.67,145.51,145.61,22088.0,129.4676,129.4676,129.3254,129.4142,22088.0
2020-01-07 12:35:00,145.64,145.78,145.54,145.72,10895.0,129.4409,129.5653,129.352,129.512,10895.0
2020-01-07 12:40:00,145.74,145.99,145.72,145.99,10730.0,129.5298,129.752,129.512,129.752,10730.0
2020-01-07 12:45:00,145.99,146.05,145.87,145.94,13868.0,129.752,129.8053,129.6453,129.7075,13868.0
2020-01-07 12:50:00,145.94,145.98,145.83,145.87,11363.0,129.7075,129.7431,129.6098,129.6453,11363.0
2020-01-07 12:55:00,145.86,146.08,145.85,146.02,15762.0,129.6364,129.832,129.6275,129.7786,15762.0
2020-01-07 13:00:00,146.02,146.19,146.02,146.07,30388.0,129.7786,129.9297,129.7786,129.8231,30388.0
2020-01-07 13:05:00,146.07,146.11,145.99,146.07,9100.0,129.8231,129.8586,129.752,129.8231,9100.0
2020-01-07 13:10:00,146.08,146.22,146.07,146.18,8668.0,129.832,129.9564,129.8231,129.9208,8668.0
2020-01-07 13:15:00,146.21,146.27,146.13,146.24,9074.0,129.9475,130.0008,129.8764,129.9742,9074.0
2020-01-07 13:20:00,146.22,146.26,146.15,146.19,9631.0,129.9564,129.9919,129.8942,129.9297,9631.0
2020-01-07 13:25:00,146.19,146.27,146.07,146.09,12050.0,129.9297,130.0008,129.8231,129.8408,12050.0
2020-01-07 13:30:00,146.1,146.15,146.06,146.07,7635.0,129.8497,129.8942,129.8142,129.8231,7635.0
2020-01-07 13:35:00,146.1,146.1,145.97,146.02,8411.0,129.8497,129.8497,129.7342,129.7786,8411.0
2020-01-07 13:40:00,146.02,146.07,145.99,146.02,6848.0,129.7786,129.8231,129.752,129.7786,6848.0
2020-01-07 13:45:00,146.03,146.06,146.0,146.05,6008.0,129.7875,129.8142,129.7609,129.8053,6008.0
2020-01-07 13:50:00,146.02,146.13,145.99,146.12,11633.0,129.7786,129.8764,129.752,129.8675,11633.0
2020-01-07 13:55:00,146.12,146.26,146.09,146.2,14031.0,129.8675,129.9919,129.8408,129.9386,14031.0
2020-01-07 14:00:00,146.2,146.29,146.14,146.25,21146.0,129.9386,130.0186,129.8853,129.9831,21146.0
2020-01-07 14:05:00,146.25,146.47,146.24,146.37,15762.0,129.9831,130.1786,129.9742,130.0897,15762.0
2020-01-07 14:10:00,146.37,146.42,146.29,146.37,26052.0,130.0897,130.1341,130.0186,130.0897,26052.0
2020-01-07 14:15:00,146.36,146.56,146.36,146.5,12294.0,130.0808,130.2586,130.0808,130.2052,12294.0
2020-01-07 14:20:00,146.5,146.54,146.44,146.51,8324.0,130.2052,130.2408,130.1519,130.2141,8324.0
2020-01-07 14:25:00,146.51,146.52,146.45,146.45,9112.0,130.2141,130.223,130.1608,130.1608,9112.0
2020-01-07 14:30:00,146.44,146.62,146.42,146.59,18956.0,130.1519,130.3119,130.1341,130.2852,18956.0
2020-01-07 14:35:00,146.58,146.58,146.4,146.47,9594.0,130.2763,130.2763,130.1164,130.1786,9594.0
2020-01-07 14:40:00,146.47,146.57,146.47,146.54,17616.0,130.1786,130.2675,130.1786,130.2408,17616.0
2020-01-07 14:45:00,146.54,146.64,146.54,146.57,13527.0,130.2408,130.3297,130.2408,130.2675,13527.0
2020-01-07 14:50:00,146.57,146.72,146.57,146.69,11592.0,130.2675,130.4008,130.2675,130.3741,11592.0
2020-01-07 14:55:00,146.7,146.8,146.66,146.78,22659.0,130.383,130.4719,130.3474,130.4541,22659.0
2020-01-07 15:00:00,146.78,146.83,146.73,146.75,21327.0,130.4541,130.4985,130.4097,130.4274,21327.0
2020-01-07 15:05:00,146.74,146.78,146.72,146.75,12449.0,130.4186,130.4541,130.4008,130.4274,12449.0
2020-01-07 15:10:00,146.75,146.84,146.72,146.77,55412.0,130.4274,130.5074,130.4008,130.4452,55412.0
2020-01-07 15:15:00,146.77,146.81,146.75,146.78,29459.0,130.4452,130.4808,130.4274,130.4541,29459.0
2020-01-07 15:20:00,146.77,146.79,146.75,146.77,18246.0,130.4452,130.463,130.4274,130.4452,18246.0
2020-01-07 15:25:00,146.78,146.86,146.75,146.84,27540.0,130.4541,130.5252,130.4274,130.5074,27540.0
2020-01-07 15:30:00,146.83,146.83,146.66,146.67,40381.0,130.4985,130.4985,130.3474,130.3563,40381.0
2020-01-07 15:35:00,146.69,146.7,146.6,146.65,29783.0,130.3741,130.383,130.2941,130.3386,29783.0
2020-01-07 15:40:00,146.63,146.64,146.47,146.6,33975.0,130.3208,130.3297,130.1786,130.2941,33975.0
2020-01-07 15:45:00,146.61,146.61,146.43,146.47,69854.0,130.303,130.303,130.143,130.1786,69854.0
2020-01-07 15:50:00,146.46,146.47,146.28,146.36,61664.0,130.1697,130.1786,130.0097,130.0808,61664.0
2020-01-07 15:55:00,146.36,146.45,146.24,146.38,124600.0,130.0808,130.1608,129.9742,130.0986,124600.0
2020-01-08 09:30:00,146.83,147.1,146.45,146.86,76850.0,130.4985,130.7385,130.1608,130.5252,76850.0
2020-01-08 09:35:00,146.86,147.25,146.64,146.97,32150.0,130.5252,130.8718,130.3297,130.623,32150.0
2020-01-08 09:40:00,146.99,147.25,146.96,147.03,19524.0,130.6407,130.8718,130.6141,130.6763,19524.0
2020-01-08 09:45:00,147.08,147.3,146.85,147.19,21601.0,130.7207,130.9163,130.5163,130.8185,21601.0
2020-01-08 09:50:00,147.19,147.29,147.0,147.24,14304.0,130.8185,130.9074,130.6496,130.8629,14304.0
2020-01-08 09:55:00,147.19,147.63,147.19,147.36,21886.0,130.8185,131.2096,130.8185,130.9696,21886.0
2020-01-08 10:00:00,147.38,147.5,147.37,147.43,15839.0,130.9874,131.094,130.9785,131.0318,15839.0
2020-01-08 10:05:00,147.4,147.45,147.1,147.1,11268.0,131.0051,131.0496,130.7385,130.7385,11268.0
2020-01-08 10:10:00,147.11,147.5,147.05,147.42,15002.0,130.7474,131.094,130.6941,131.0229,15002.0
2020-01-08 10:15:00,147.4,147.41,147.25,147.3,11541.0,131.0051,131.014,130.8718,130.9163,11541.0
2020-01-08 10:20:00,147.28,147.28,146.86,146.86,19630.0,130.8985,130.8985,130.5252,130.5252,19630.0
2020-01-08 10:25:00,146.88,147.01,146.85,147.0,10057.0,130.543,130.6585,130.5163,130.6496,10057.0
2020-01-08 10:30:00,147.0,147.05,146.7,146.97,14047.0,130.6496,130.6941,130.383,130.623,14047.0
2020-01-08 10:35:00,146.99,147.03,146.85,146.99,11617.0,130.6407,130.6763,130.5163,130.6407,11617.0
2020-01-08 10:40:00,146.98,147.05,146.66,146.71,10372.0,130.6319,130.6941,130.3474,130.3919,10372.0
2020-01-08 10:45:00,146.65,147.04,146.65,147.02,19887.0,130.3386,130.6852,130.3386,130.6674,19887.0
2020-01-08 10:50:00,147.0,147.21,146.96,147.09,17781.0,130.6496,130.8363,130.6141,130.7296,17781.0
2020-01-08 10:55:00,147.1,147.19,147.04,147.14,8534.0,130.7385,130.8185,130.6852,130.7741,8534.0
2020-01-08 11:00:00,147.12,147.2,147.01,147.01,12819.0,130.7563,130.8274,130.6585,130.6585,12819.0
2020-01-08 11:05:00,147.03,147.04,146.71,146.82,22087.0,130.6763,130.6852,130.3919,130.4897,22087.0
2020-01-08 11:10:00,146.83,146.99,146.71,146.97,11495.0,130.4985,130.6407,130.3919,130.623,11495.0
2020-01-08 11:15:00,146.98,147.11,146.93,146.99,7484.0,130.6319,130.7474,130.5874,130.6407,7484.0
2020-01-08 11:20:00,146.98,147.09,146.97,147.09,5432.0,130.6319,130.7296,130.623,130.7296,5432.0
2020-01-08 11:25:00,147.06,147.46,146.92,147.41,19968.0,130.703,131.0585,130.5785,131.014,19968.0
2020-01-08 11:30:00,147.25,147.32,146.97,147.25,18123.0,130.8718,130.934,130.623,130.8718,18123.0
2020-01-08 11:35:00,147.25,147.65,147.19,147.46,11649.0,130.8718,131.2273,130.8185,131.0585,11649.0
2020-01-08 11:40:00,147.62,147.97,147.57,147.94,24857.0,131.2007,131.5117,131.1562,131.4851,24857.0
2020-01-08 11:45:00,147.98,148.08,147.87,148.0,18663.0,131.5206,131.6095,131.4229,131.5384,18663.0
2020-01-08 11:50:00,147.99,148.23,147.98,148.08,26700.0,131.5295,131.7428,131.5206,131.6095,26700.0
2020-01-08 11:55:00,148.15,148.16,147.87,147.92,7697.0,131.6717,131.6806,131.4229,131.4673,7697.0
2020-01-08 12:00:00,147.94,148.16,147.93,148.1,10628.0,131.4851,131.6806,131.4762,131.6273,10628.0
2020-01-08 12:05:00,148.09,148.13,147.93,148.04,6744.0,131.6184,131.6539,131.4762,131.574,6744.0
2020-01-08 12:10:00,148.08,148.11,147.85,147.85,10891.0,131.6095,131.6362,131.4051,131.4051,10891.0
2020-01-08 12:15:00,147.83,148.09,147.83,148.03,5468.0,131.3873,131.6184,131.3873,131.5651,5468.0
2020-01-08 12:20:00,148.04,148.11,147.98,148.0,9832.0,131.574,131.6362,131.5206,131.5384,9832.0
2020-01-08 12:25:00,148.02,148.09,147.96,148.05,4635.0,131.5562,131.6184,131.5029,131.5828,4635.0
2020-01-08 12:30:00,148.07,148.12,148.0,148.02,5743.0,131.6006,131.6451,131.5384,131.5562,5743.0
2020-01-08 12:35:00,148.0,148.01,147.81,147.84,11730.0,131.5384,131.5473,131.3695,131.3962,11730.0
2020-01-08 12:40:00,147.84,147.85,147.72,147.77,14208.0,131.3962,131.4051,131.2895,131.334,14208.0
2020-01-08 12:45:00,147.76,147.96,147.75,147.89,17280.0,131.3251,131.5029,131.3162,131.4406,17280.0
2020-01-08 12:50:00,147.91,147.96,147.83,147.9,6665.0,131.4584,131.5029,131.3873,131.4495,6665.0
2020-01-08 12:55:00,147.9,147.91,147.8,147.82,6873.0,131.4495,131.4584,131.3607,131.3784,6873.0
2020-01-08 13:00:00,147.75,147.87,147.73,147.81,7151.0,131.3162,131.4229,131.2984,131.3695,7151.0
2020-01-08 13:05:00,147.83,147.83,147.69,147.69,4012.0,131.3873,131.3873,131.2629,131.2629,4012.0
2020-01-08 13:10:00,147.68,147.76,147.6,147.74,4458.0,131.254,131.3251,131.1829,131.3073,4458.0
2020-01-08 13:15:00,147.72,147.73,147.63,147.66,6682.0,131.2895,131.2984,131.2096,131.2362,6682.0
2020-01-08 13:20:00,147.64,147.65,147.58,147.62,10968.0,131.2184,131.2273,131.1651,131.2007,10968.0
2020-01-08 13:25:00,147.61,147.66,147.59,147.65,5979.0,131.1918,131.2362,131.174,131.2273,5979.0
2020-01-08 13:30:00,147.65,147.65,147.62,147.63,14088.0,131.2273,131.2273,131.2007,131.2096,14088.0
2020-01-08 13:35:00,147.62,147.68,147.45,147.61,20043.0,131.2007,131.254,131.0496,131.1918,20043.0
2020-01-08 13:40:00,147.61,147.64,147.56,147.58,5545.0,131.1918,131.2184,131.1473,131.1651,5545.0
2020-01-08 13:45:00,147.58,147.64,147.58,147.59,4863.0,131.1651,131.2184,131.1651,131.174,4863.0
2020-01-08 13:50:00,147.57,147.57,147.45,147.48,5165.0,131.1562,131.1562,131.0496,131.0762,5165.0
2020-01-08 13:55:00,147.48,147.5,147.37,147.43,10129.0,131.0762,131.094,130.9785,131.0318,10129.0
2020-01-08 14:00:00,147.45,147.59,147.44,147.55,16238.0,131.0496,131.174,131.0407,131.1385,16238.0
2020-01-08 14:05:00,147.55,147.64,147.53,147.61,7261.0,131.1385,131.2184,131.1207,131.1918,7261.0
2020-01-08 14:10:00,147.62,147.74,147.59,147.69,9804.0,131.2007,131.3073,131.174,131.2629,9804.0
2020-01-08 14:15:00,147.69,147.79,147.68,147.79,5582.0,131.2629,131.3518,131.254,131.3518,5582.0
2020-01-08 14:20:00,147.8,147.86,147.77,147.85,6500.0,131.3607,131.414,131.334,131.4051,6500.0
2020-01-08 14:25:00,147.84,147.9,147.82,147.88,8207.0,131.3962,131.4495,131.3784,131.4318,8207.0
2020-01-08 14:30:00,147.89,147.93,147.84,147.93,9287.0,131.4406,131.4762,131.3962,131.4762,9287.0
2020-01-08 14:35:00,147.94,148.01,147.9,147.93,11053.0,131.4851,131.5473,131.4495,131.4762,11053.0
2020-01-08 14:40:00,147.93,148.06,147.91,147.99,5421.0,131.4762,131.5917,131.4584,131.5295,5421.0
2020-01-08 14:45:00,147.98,148.2,147.98,148.18,18963.0,131.5206,131.7162,131.5206,131.6984,18963.0
2020-01-08 14:50:00,148.18,148.19,148.03,148.06,10723.0,131.6984,131.7073,131.5651,131.5917,10723.0
2020-01-08 14:55:00,148.07,148.21,148.07,148.19,12304.0,131.6006,131.725,131.6006,131.7073,12304.0
2020-01-08 15:00:00,148.18,148.25,148.14,148.19,8567.0,131.6984,131.7606,131.6628,131.7073,8567.0
2020-01-08 15:05:00,148.21,148.35,148.19,148.33,18401.0,131.725,131.8495,131.7073,131.8317,18401.0
2020-01-08 15:10:00,148.33,148.47,148.25,148.47,43025.0,131.8317,131.9561,131.7606,131.9561,43025.0
2020-01-08 15:15:00,148.46,148.49,148.39,148.44,17120.0,131.9472,131.9739,131.885,131.9295,17120.0
2020-01-08 15:20:00,148.43,148.46,148.31,148.43,26707.0,131.9206,131.9472,131.8139,131.9206,26707.0
2020-01-08 15:25:00,148.43,148.51,148.42,148.46,22233.0,131.9206,131.9917,131.9117,131.9472,22233.0
2020-01-08 15:30:00,148.43,148.46,148.27,148.43,32763.0,131.9206,131.9472,131.7784,131.9206,32763.0
2020-01-08 15:35:00,148.42,148.55,148.4,148.55,31363.0,131.9117,132.0272,131.8939,132.0272,31363.0
2020-01-08 15:40:00,148.55,148.57,148.45,148.5,28815.0,132.0272,132.045,131.9384,131.9828,28815.0
2020-01-08 15:45:00,148.52,148.52,148.07,148.08,49149.0,132.0006,132.0006,131.6006,131.6095,49149.0
2020-01-08 15:50:00,148.07,148.14,147.92,147.96,47438.0,131.6006,131.6628,131.4673,131.5029,47438.0
2020-01-08 15:55:00,147.95,148.01,147.66,147.68,109603.0,131.494,131.5473,131.2362,131.254,109603.0
2020-01-09 09:30:00,147.81,147.97,147.38,147.45,75936.0,131.3695,131.5117,130.9874,131.0496,75936.0
2020-01-09 09:35:00,147.56,147.57,147.05,147.37,26671.0,131.1473,131.1562,130.6941,130.9785,26671.0
2020-01-09 09:40:00,147.37,147.64,147.34,147.49,16578.0,130.9785,131.2184,130.9518,131.0851,16578.0
2020-01-09 09:45:00,147.37,147.55,147.27,147.55,10844.0,130.9785,131.1385,130.8896,131.1385,10844.0
2020-01-09 09:50:00,147.59,147.62,147.36,147.39,10570.0,131.174,131.2007,130.9696,130.9963,10570.0
2020-01-09 09:55:00,147.44,147.44,147.11,147.13,10289.0,131.0407,131.0407,130.7474,130.7652,10289.0
2020-01-09 10:00:00,147.19,147.19,146.75,147.09,41778.0,130.8185,130.8185,130.4274,130.7296,41778.0
2020-01-09 10:05:00,147.06,147.1,146.79,146.8,29334.0,130.703,130.7385,130.463,130.4719,29334.0
2020-01-09 10:10:00,146.8,147.02,146.75,146.87,18604.0,130.4719,130.6674,130.4274,130.5341,18604.0
2020-01-09 10:15:00,146.86,146.89,146.74,146.8,13119.0,130.5252,130.5519,130.4186,130.4719,13119.0
2020-01-09 10:20:00,146.8,147.08,146.66,147.03,43320.0,130.4719,130.7207,130.3474,130.6763,43320.0
2020-01-09 10:25:00,147.03,147.08,146.72,146.98,34654.0,130.6763,130.7207,130.4008,130.6319,34654.0
2020-01-09 10:30:00,146.98,147.06,146.91,146.91,31939.0,130.6319,130.703,130.5696,130.5696,31939.0
2020-01-09 10:35:00,146.89,147.05,146.89,146.97,18610.0,130.5519,130.6941,130.5519,130.623,18610.0
2020-01-09 10:40:00,146.99,146.99,146.88,146.88,14496.0,130.6407,130.6407,130.543,130.543,14496.0
2020-01-09 10:45:00,146.91,146.93,146.73,146.8,21684.0,130.5696,130.5874,130.4097,130.4719,21684.0
2020-01-09 10:50:00,146.79,147.0,146.78,146.92,45115.0,130.463,130.6496,130.4541,130.5785,45115.0
2020-01-09 10:55:00,146.92,147.08,146.9,147.03,31757.0,130.5785,130.7207,130.5608,130.6763,31757.0
2020-01-09 11:00:00,147.03,147.04,146.89,146.97,15852.0,130.6763,130.6852,130.5519,130.623,15852.0
2020-01-09 11:05:00,146.96,147.03,146.91,146.91,13186.0,130.6141,130.6763,130.5696,130.5696,13186.0
2020-01-09 11:10:00,146.87,146.89,146.72,146.73,29451.0,130.5341,130.5519,130.4008,130.4097,29451.0
2020-01-09 11:15:00,146.71,146.83,146.66,146.74,22231.0,130.3919,130.4985,130.3474,130.4186,22231.0
2020-01-09 11:20:00,146.72,146.73,146.57,146.59,16488.0,130.4008,130.4097,130.2675,130.2852,16488.0
2020-01-09 11:25:00,146.59,146.67,146.51,146.67,34073.0,130.2852,130.3563,130.2141,130.3563,34073.0
2020-01-09 11:30:00,146.69,147.0,146.69,146.96,36500.0,130.3741,130.6496,130.3741,130.6141,36500.0
2020-01-09 11:35:00,147.0,147.15,146.94,147.12,19888.0,130.6496,130.7829,130.5963,130.7563,19888.0
2020-01-09 11:40:00,147.13,147.13,146.98,147.06,11898.0,130.7652,130.7652,130.6319,130.703,11898.0
2020-01-09 11:45:00,147.06,147.37,147.06,147.31,16834.0,130.703,130.9785,130.703,130.9252,16834.0
2020-01-09 11:50:00,147.36,147.38,147.22,147.22,15620.0,130.9696,130.9874,130.8452,130.8452,15620.0
2020-01-09 11:55:00,147.21,147.23,147.05,147.06,16217.0,130.8363,130.854,130.6941,130.703,16217.0
2020-01-09 12:00:00,147.08,147.15,146.92,146.96,15835.0,130.7207,130.7829,130.5785,130.6141,15835.0
2020-01-09 12:05:00,146.97,147.0,146.82,146.85,10689.0,130.623,130.6496,130.4897,130.5163,10689.0
2020-01-09 12:10:00,146.85,146.88,146.77,146.8,21461.0,130.5163,130.543,130.4452,130.4719,21461.0
2020-01-09 12:15:00,146.8,146.91,146.74,146.81,30098.0,130.4719,130.5696,130.4186,130.4808,30098.0
2020-01-09 12:20:00,146.83,146.87,146.71,146.75,17930.0,130.4985,130.5341,130.3919,130.4274,17930.0
2020-01-09 12:25:00,146.73,146.87,146.67,146.79,5325.0,130.4097,130.5341,130.3563,130.463,5325.0
2020-01-09 12:30:00,146.8,146.89,146.74,146.75,18205.0,130.4719,130.5519,130.4186,130.4274,18205.0
2020-01-09 12:35:00,146.76,146.84,146.76,146.79,12864.0,130.4363,130.5074,130.4363,130.463,12864.0
2020-01-09 12:40:00,146.82,146.84,146.76,146.79,15063.0,130.4897,130.5074,130.4363,130.463,15063.0
2020-01-09 12:45:00,146.81,146.93,146.76,146.86,11121.0,130.4808,130.5874,130.4363,130.5252,11121.0
2020-01-09 12:50:00,146.89,147.0,146.88,146.93,12613.0,130.5519,130.6496,130.543,130.5874,12613.0
2020-01-09 12:55:00,146.94,146.99,146.87,146.89,7689.0,130.5963,130.6407,130.5341,130.5519,7689.0
2020-01-09 13:00:00,146.9,146.92,146.81,146.88,11468.0,130.5608,130.5785,130.4808,130.543,11468.0
2020-01-09 13:05:00,146.85,146.9,146.79,146.79,11098.0,130.5163,130.5608,130.463,130.463,11098.0
2020-01-09 13:10:00,146.79,146.99,146.78,146.96,17030.0,130.463,130.6407,130.4541,130.6141,17030.0
2020-01-09 13:15:00,146.96,146.96,146.7,146.81,18881.0,130.6141,130.6141,130.383,130.4808,18881.0
2020-01-09 13:20:00,146.74,146.81,146.62,146.72,7987.0,130.4186,130.4808,130.3119,130.4008,7987.0
2020-01-09 13:25:00,146.69,146.82,146.59,146.82,16148.0,130.3741,130.4897,130.2852,130.4897,16148.0
2020-01-09 13:30:00,146.83,146.83,146.73,146.73,6209.0,130.4985,130.4985,130.4097,130.4097,6209.0
2020-01-09 13:35:00,146.73,146.81,146.69,146.79,6886.0,130.4097,130.4808,130.3741,130.463,6886.0
2020-01-09 13:40:00,146.8,146.86,146.78,146.86,9816.0,130.4719,130.5252,130.4541,130.5252,9816.0
2020-01-09 13:45:00,146.84,146.92,146.83,146.87,8892.0,130.5074,130.5785,130.4985,130.5341,8892.0
2020-01-09 13:50:00,146.86,146.95,146.8,146.81,9198.0,130.5252,130.6052,130.4719,130.4808,9198.0
2020-01-09 13:55:00,146.8,146.88,146.79,146.85,11686.0,130.4719,130.543,130.463,130.5163,11686.0
2020-01-09 14:00:00,146.83,146.97,146.83,146.96,7123.0,130.4985,130.623,130.4985,130.6141,7123.0
2020-01-09 14:05:00,146.94,147.03,146.91,147.01,8254.0,130.5963,130.6763,130.5696,130.6585,8254.0
2020-01-09 14:10:00,146.99,147.08,146.97,147.03,10088.0,130.6407,130.7207,130.623,130.6763,10088.0
2020-01-09 14:15:00,147.0,147.04,146.91,146.93,9309.0,130.6496,130.6852,130.5696,130.5874,9309.0
2020-01-09 14:20:00,146.95,146.98,146.86,146.93,8747.0,130.6052,130.6319,130.5252,130.5874,8747.0
2020-01-09 14:25:00,146.94,147.0,146.92,146.97,8132.0,130.5963,130.6496,130.5785,130.623,8132.0
2020-01-09 14:30:00,146.98,147.08,146.96,147.08,8979.0,130.6319,130.7207,130.6141,130.7207,8979.0
2020-01-09 14:35:00,147.08,147.19,147.07,147.19,12234.0,130.7207,130.8185,130.7118,130.8185,12234.0
2020-01-09 14:40:00,147.16,147.26,147.12,147.17,9567.0,130.7918,130.8807,130.7563,130.8007,9567.0
2020-01-09 14:45:00,147.16,147.17,147.01,147.07,12144.0,130.7918,130.8007,130.6585,130.7118,12144.0
2020-01-09 14:50:00,147.08,147.16,147.04,147.15,12979.0,130.7207,130.7918,130.6852,130.7829,12979.0
2020-01-09 14:55:00,147.13,147.27,147.1,147.26,10506.0,130.7652,130.8896,130.7385,130.8807,10506.0
2020-01-09 15:00:00,147.27,147.32,147.16,147.23,12041.0,130.8896,130.934,130.7918,130.854,12041.0
2020-01-09 15:05:00,147.2,147.24,147.12,147.15,8252.0,130.8274,130.8629,130.7563,130.7829,8252.0
2020-01-09 15:10:00,147.15,147.2,147.08,147.18,8968.0,130.7829,130.8274,130.7207,130.8096,8968.0
2020-01-09 15:15:00,147.17,147.29,147.16,147.18,16838.0,130.8007,130.9074,130.7918,130.8096,16838.0
2020-01-09 15:20:00,147.18,147.19,147.12,147.13,12607.0,130.8096,130.8185,130.7563,130.7652,12607.0
2020-01-09 15:25:00,147.13,147.15,147.08,147.11,12977.0,130.7652,130.7829,130.7207,130.7474,12977.0
2020-01-09 15:30:00,147.12,147.32,147.12,147.25,15338.0,130.7563,130.934,130.7563,130.8718,15338.0
2020-01-09 15:35:00,147.28,147.28,147.16,147.21,10733.0,130.8985,130.8985,130.7918,130.8363,10733.0
2020-01-09 15:40:00,147.22,147.31,147.19,147.3,14880.0,130.8452,130.9252,130.8185,130.9163,14880.0
2020-01-09 15:45:00,147.3,147.34,147.16,147.19,24484.0,130.9163,130.9518,130.7918,130.8185,24484.0
2020-01-09 15:50:00,147.2,147.28,147.17,147.27,42214.0,130.8274,130.8985,130.8007,130.8896,42214.0
2020-01-09 15:55:00,147.25,147.39,147.21,147.32,79244.0,130.8718,130.9963,130.8363,130.934,79244.0
2020-01-10 09:30:00,147.45,147.72,147.41,147.55,53915.0,131.0496,131.2895,131.014,131.1385,53915.0
2020-01-10 09:35:00,147.54,147.58,147.32,147.35,26879.0,131.1296,131.1651,130.934,130.9607,26879.0
2020-01-10 09:40:00,147.42,147.54,147.25,147.25,33594.0,131.0229,131.1296,130.8718,130.8718,33594.0
2020-01-10 09:45:00,147.16,147.45,147.11,147.45,7677.0,130.7918,131.0496,130.7474,131.0496,7677.0
2020-01-10 09:50:00,147.45,147.48,147.39,147.43,8511.0,131.0496,131.0762,130.9963,131.0318,8511.0
2020-01-10 09:55:00,147.47,147.52,147.41,147.52,8730.0,131.0674,131.1118,131.014,131.1118,8730.0
2020-01-10 10:00:00,147.5,147.6,147.41,147.58,10615.0,131.094,131.1829,131.014,131.1651,10615.0
2020-01-10 10:05:00,147.58,147.7,147.53,147.64,13905.0,131.1651,131.2718,131.1207,131.2184,13905.0
2020-01-10 10:10:00,147.61,147.62,147.42,147.49,22346.0,131.1918,131.2007,131.0229,131.0851,22346.0
2020-01-10 10:15:00,147.54,147.57,147.41,147.53,13345.0,131.1296,131.1562,131.014,131.1207,13345.0
2020-01-10 10:20:00,147.52,147.62,147.34,147.34,27807.0,131.1118,131.2007,130.9518,130.9518,27807.0
2020-01-10 10:25:00,147.34,147.5,147.31,147.48,13356.0,130.9518,131.094,130.9252,131.0762,13356.0
2020-01-10 10:30:00,147.48,147.48,147.17,147.21,39100.0,131.0762,131.0762,130.8007,130.8363,39100.0
2020-01-10 10:35:00,147.2,147.44,147.2,147.43,18058.0,130.8274,131.0407,130.8274,131.0318,18058.0
2020-01-10 10:40:00,147.43,147.55,147.36,147.55,12461.0,131.0318,131.1385,130.9696,131.1385,12461.0
2020-01-10 10:45:00,147.55,147.62,147.43,147.45,10441.0,131.1385,131.2007,131.0318,131.0496,10441.0
2020-01-10 10:50:00,147.4,147.41,147.26,147.34,12351.0,131.0051,131.014,130.8807,130.9518,12351.0
2020-01-10 10:55:00,147.36,147.47,147.35,147.37,14776.0,130.9696,131.0674,130.9607,130.9785,14776.0
2020-01-10 11:00:00,147.34,147.36,147.23,147.25,11733.0,130.9518,130.9696,130.854,130.8718,11733.0
2020-01-10 11:05:00,147.26,147.28,147.03,147.17,23278.0,130.8807,130.8985,130.6763,130.8007,23278.0
2020-01-10 11:10:00,147.14,147.15,147.06,147.07,9705.0,130.7741,130.7829,130.703,130.7118,9705.0
2020-01-10 11:15:00,147.07,147.09,146.87,147.03,25863.0,130.7118,130.7296,130.5341,130.6763,25863.0
2020-01-10 11:20:00,147.06,147.09,146.87,146.87,18872.0,130.703,130.7296,130.5341,130.5341,18872.0
2020-01-10 11:25:00,146.85,146.87,146.6,146.61,49842.0,130.5163,130.5341,130.2941,130.303,49842.0
2020-01-10 11:30:00,146.63,146.65,146.37,146.49,82100.0,130.3208,130.3386,130.0897,130.1964,82100.0
2020-01-10 11:35:00,146.48,146.59,146.45,146.58,16887.0,130.1875,130.2852,130.1608,130.2763,16887.0
2020-01-10 11:40:00,146.59,146.6,146.39,146.43,33455.0,130.2852,130.2941,130.1075,130.143,33455.0
2020-01-10 11:45:00,146.47,146.52,146.33,146.34,9416.0,130.1786,130.223,130.0542,130.063,9416.0
2020-01-10 11:50:00,146.36,146.39,146.15,146.31,31427.0,130.0808,130.1075,129.8942,130.0364,31427.0
2020-01-10 11:55:00,146.33,146.36,146.13,146.15,9371.0,130.0542,130.0808,129.8764,129.8942,9371.0
2020-01-10 12:00:00,146.13,146.45,146.08,146.34,15660.0,129.8764,130.1608,129.832,130.063,15660.0
2020-01-10 12:05:00,146.36,146.52,146.35,146.49,18978.0,130.0808,130.223,130.0719,130.1964,18978.0
2020-01-10 12:10:00,146.46,146.52,146.34,146.44,21445.0,130.1697,130.223,130.063,130.1519,21445.0
2020-01-10 12:15:00,146.45,146.54,146.35,146.51,13250.0,130.1608,130.2408,130.0719,130.2141,13250.0
2020-01-10 12:20:00,146.52,146.55,146.47,146.52,9189.0,130.223,130.2497,130.1786,130.223,9189.0
2020-01-10 12:25:00,146.5,146.58,146.49,146.56,6583.0,130.2052,130.2763,130.1964,130.2586,6583.0
2020-01-10 12:30:00,146.57,146.58,146.53,146.57,14020.0,130.2675,130.2763,130.2319,130.2675,14020.0
2020-01-10 12:35:00,146.56,146.6,146.43,146.47,18930.0,130.2586,130.2941,130.143,130.1786,18930.0
2020-01-10 12:40:00,146.47,146.52,146.45,146.47,6479.0,130.1786,130.223,130.1608,130.1786,6479.0
2020-01-10 12:45:00,146.47,146.52,146.42,146.43,8418.0,130.1786,130.223,130.1341,130.143,8418.0
2020-01-10 12:50:00,146.44,146.56,146.41,146.54,6674.0,130.1519,130.2586,130.1253,130.2408,6674.0
2020-01-10 12:55:00,146.56,146.62,146.54,146.56,4792.0,130.2586,130.3119,130.2408,130.2586,4792.0
2020-01-10 13:00:00,146.56,146.62,146.47,146.58,8275.0,130.2586,130.3119,130.1786,130.2763,8275.0
2020-01-10 13:05:00,146.56,146.58,146.45,146.47,16881.0,130.2586,130.2763,130.1608,130.1786,16881.0
2020-01-10 13:10:00,146.46,146.47,146.36,146.42,18151.0,130.1697,130.1786,130.0808,130.1341,18151.0
2020-01-10 13:15:00,146.43,146.46,146.37,146.46,9283.0,130.143,130.1697,130.0897,130.1697,9283.0
2020-01-10 13:20:00,146.46,146.47,146.4,146.41,7882.0,130.1697,130.1786,130.1164,130.1253,7882.0
2020-01-10 13:25:00,146.42,146.47,146.41,146.44,10705.0,130.1341,130.1786,130.1253,130.1519,10705.0
2020-01-10 13:30:00,146.44,146.54,146.43,146.52,8189.0,130.1519,130.2408,130.143,130.223,8189.0
2020-01-10 13:35:00,146.52,146.6,146.51,146.59,5684.0,130.223,130.2941,130.2141,130.2852,5684.0
2020-01-10 13:40:00,146.56,146.61,146.48,146.6,5958.0,130.2586,130.303,130.1875,130.2941,5958.0
2020-01-10 13:45:00,146.6,146.66,146.6,146.6,6202.0,130.2941,130.3474,130.2941,130.2941,6202.0
2020-01-10 13:50:00,146.59,146.62,146.58,146.59,11204.0,130.2852,130.3119,130.2763,130.2852,11204.0
2020-01-10 13:55:00,146.6,146.6,146.48,146.49,5230.0,130.2941,130.2941,130.1875,130.1964,5230.0
2020-01-10 14:00:00,146.48,146.48,146.38,146.4,15835.0,130.1875,130.1875,130.0986,130.1164,15835.0
2020-01-10 14:05:00,146.4,146.54,146.4,146.53,7687.0,130.1164,130.2408,130.1164,130.2319,7687.0
2020-01-10 14:10:00,146.53,146.53,146.4,146.41,12403.0,130.2319,130.2319,130.1164,130.1253,12403.0
2020-01-10 14:15:00,146.39,146.44,146.35,146.39,8744.0,130.1075,130.1519,130.0719,130.1075,8744.0
2020-01-10 14:20:00,146.34,146.34,146.26,146.27,4732.0,130.063,130.063,129.9919,130.0008,4732.0
2020-01-10 14:25:00,146.27,146.3,146.25,146.26,16256.0,130.0008,130.0275,129.9831,129.9919,16256.0
2020-01-10 14:30:00,146.26,146.28,146.1,146.11,7128.0,129.9919,130.0097,129.8497,129.8586,7128.0
2020-01-10 14:35:00,146.13,146.14,146.03,146.05,18980.0,129.8764,129.8853,129.7875,129.8053,18980.0
2020-01-10 14:40:00,146.06,146.16,146.02,146.14,12585.0,129.8142,129.9031,129.7786,129.8853,12585.0
2020-01-10 14:45:00,146.15,146.25,146.07,146.2,15296.0,129.8942,129.9831,129.8231,129.9386,15296.0
2020-01-10 14:50:00,146.21,146.21,146.13,146.15,10316.0,129.9475,129.9475,129.8764,129.8942,10316.0
2020-01-10 14:55:00,146.16,146.26,146.12,146.23,13643.0,129.9031,129.9919,129.8675,129.9653,13643.0
2020-01-10 15:00:00,146.22,146.25,146.1,146.23,12060.0,129.9564,129.9831,129.8497,129.9653,12060.0
2020-01-10 15:05:00,146.23,146.23,146.08,146.15,9119.0,129.9653,129.9653,129.832,129.8942,9119.0
2020-01-10 15:10:00,146.15,146.25,146.13,146.22,16176.0,129.8942,129.9831,129.8764,129.9564,16176.0
2020-01-10 15:15:00,146.22,146.31,146.18,146.2,14776.0,129.9564,130.0364,129.9208,129.9386,14776.0
2020-01-10 15:20:00,146.2,146.3,146.17,146.27,18401.0,129.9386,130.0275,129.912,130.0008,18401.0
2020-01-10 15:25:00,146.27,146.3,146.12,146.15,19790.0,130.0008,130.0275,129.8675,129.8942,19790.0
2020-01-10 15:30:00,146.11,146.13,145.91,145.91,32183.0,129.8586,129.8764,129.6809,129.6809,32183.0
2020-01-10 15:35:00,145.94,146.04,145.85,145.86,17354.0,129.7075,129.7964,129.6275,129.6364,17354.0
2020-01-10 15:40:00,145.87,146.04,145.83,146.02,29989.0,129.6453,129.7964,129.6098,129.7786,29989.0
2020-01-10 15:45:00,146.01,146.16,145.93,145.94,25448.0,129.7697,129.9031,129.6986,129.7075,25448.0
2020-01-10 15:50:00,145.94,146.28,145.93,146.23,29136.0,129.7075,130.0097,129.6986,129.9653,29136.0
2020-01-10 15:55:00,146.21,146.27,146.08,146.16,83478.0,129.9475,130.0008,129.832,129.9031,83478.0
2020-01-13 09:30:00,146.53,146.63,146.31,146.37,89411.0,130.2319,130.3208,130.0364,130.0897,89411.0
2020-01-13 09:35:00,146.44,146.65,146.27,146.63,23774.0,130.1519,130.3386,130.0008,130.3208,23774.0
2020-01-13 09:40:00,146.63,146.77,146.37,146.66,18550.0,130.3208,130.4452,130.0897,130.3474,18550.0
2020-01-13 09:45:00,146.61,146.61,146.37,146.46,11739.0,130.303,130.303,130.0897,130.1697,11739.0
2020-01-13 09:50:00,146.48,146.55,146.34,146.39,21661.0,130.1875,130.2497,130.063,130.1075,21661.0
2020-01-13 09:55:00,146.54,146.61,146.38,146.4,13306.0,130.2408,130.303,130.0986,130.1164,13306.0
2020-01-13 10:00:00,146.41,146.46,146.31,146.35,13764.0,130.1253,130.1697,130.0364,130.0719,13764.0
2020-01-13 10:05:00,146.32,146.35,146.16,146.25,12714.0,130.0453,130.0719,129.9031,129.9831,12714.0
2020-01-13 10:10:00,146.22,146.27,146.13,146.13,9779.0,129.9564,130.0008,129.8764,129.8764,9779.0
2020-01-13 10:15:00,146.16,146.27,146.13,146.2,14569.0,129.9031,130.0008,129.8764,129.9386,14569.0
2020-01-13 10:20:00,146.17,146.24,146.11,146.11,14367.0,129.912,129.9742,129.8586,129.8586,14367.0
2020-01-13 10:25:00,146.12,146.16,145.97,146.0,22310.0,129.8675,129.9031,129.7342,129.7609,22310.0
2020-01-13 10:30:00,145.96,146.02,145.83,145.9,25879.0,129.7253,129.7786,129.6098,129.672,25879.0
2020-01-13 10:35:00,145.89,145.99,145.85,145.92,12187.0,129.6631,129.752,129.6275,129.6898,12187.0
2020-01-13 10:40:00,145.9,145.94,145.77,145.81,24484.0,129.672,129.7075,129.5564,129.592,24484.0
2020-01-13 10:45:00,145.82,145.95,145.8,145.86,66729.0,129.6009,129.7164,129.5831,129.6364,66729.0
2020-01-13 10:50:00,145.87,145.92,145.55,145.63,47633.0,129.6453,129.6898,129.3609,129.432,47633.0
2020-01-13 10:55:00,145.63,145.69,145.58,145.65,28611.0,129.432,129.4853,129.3876,129.4498,28611.0
2020-01-13 11:00:00,145.65,145.67,145.59,145.63,30393.0,129.4498,129.4676,129.3965,129.432,30393.0
2020-01-13 11:05:00,145.63,145.7,145.6,145.66,24333.0,129.432,129.4942,129.4053,129.4587,24333.0
2020-01-13 11:10:00,145.64,145.66,145.59,145.63,20851.0,129.4409,129.4587,129.3965,129.432,20851.0
2020-01-13 11:15:00,145.63,145.72,145.62,145.65,26605.0,129.432,129.512,129.4231,129.4498,26605.0
2020-01-13 11:20:00,145.64,145.74,145.61,145.67,36158.0,129.4409,129.5298,129.4142,129.4676,36158.0
2020-01-13 11:25:00,145.67,146.12,145.63,146.06,105723.0,129.4676,129.8675,129.432,129.8142,105723.0
2020-01-13 11:30:00,146.12,146.13,145.87,145.91,68363.0,129.8675,129.8764,129.6453,129.6809,68363.0
2020-01-13 11:35:00,145.91,145.92,145.82,145.87,37151.0,129.6809,129.6898,129.6009,129.6453,37151.0
2020-01-13 11:40:00,145.88,145.93,145.81,145.89,40800.0,129.6542,129.6986,129.592,129.6631,40800.0
2020-01-13 11:45:00,145.89,145.89,145.82,145.84,31723.0,129.6631,129.6631,129.6009,129.6187,31723.0
2020-01-13 11:50:00,145.84,145.88,145.78,145.8,24124.0,129.6187,129.6542,129.5653,129.5831,24124.0
2020-01-13 11:55:00,145.79,145.89,145.78,145.78,30690.0,129.5742,129.6631,129.5653,129.5653,30690.0
2020-01-13 12:00:00,145.8,145.9,145.8,145.81,22402.0,129.5831,129.672,129.5831,129.592,22402.0
2020-01-13 12:05:00,145.82,145.95,145.76,145.84,29222.0,129.6009,129.7164,129.5476,129.6187,29222.0
2020-01-13 12:10:00,145.85,146.13,145.84,146.08,40059.0,129.6275,129.8764,129.6187,129.832,40059.0
2020-01-13 12:15:00,146.08,146.1,145.93,146.03,65608.0,129.832,129.8497,129.6986,129.7875,65608.0
2020-01-13 12:20:00,146.04,146.06,145.98,145.98,21390.0,129.7964,129.8142,129.7431,129.7431,21390.0
2020-01-13 12:25:00,145.97,146.03,145.97,146.0,10037.0,129.7342,129.7875,129.7342,129.7609,10037.0
2020-01-13 12:30:00,146.0,146.18,145.99,146.18,29425.0,129.7609,129.9208,129.752,129.9208,29425.0
2020-01-13 12:35:00,146.16,146.34,146.12,146.28,18618.0,129.9031,130.063,129.8675,130.0097,18618.0
2020-01-13 12:40:00,146.28,146.29,146.08,146.09,19391.0,130.0097,130.0186,129.832,129.8408,19391.0
2020-01-13 12:45:00,146.07,146.12,146.04,146.05,8218.0,129.8231,129.8675,129.7964,129.8053,8218.0
2020-01-13 12:50:00,146.06,146.08,146.01,146.05,18499.0,129.8142,129.832,129.7697,129.8053,18499.0
2020-01-13 12:55:00,146.06,146.08,146.0,146.06,17437.0,129.8142,129.832,129.7609,129.8142,17437.0
2020-01-13 13:00:00,146.05,146.05,145.98,146.01,15805.0,129.8053,129.8053,129.7431,129.7697,15805.0
2020-01-13 13:05:00,146.02,146.18,146.02,146.08,21730.0,129.7786,129.9208,129.7786,129.832,21730.0
2020-01-13 13:10:00,146.08,146.1,146.02,146.06,16515.0,129.832,129.8497,129.7786,129.8142,16515.0
2020-01-13 13:15:00,146.06,146.08,145.99,146.07,21858.0,129.8142,129.832,129.752,129.8231,21858.0
2020-01-13 13:20:00,146.06,146.15,146.05,146.13,87869.0,129.8142,129.8942,129.8053,129.8764,87869.0
2020-01-13 13:25:00,146.12,146.14,146.03,146.12,17144.0,129.8675,129.8853,129.7875,129.8675,17144.0
2020-01-13 13:30:00,146.11,146.13,146.06,146.08,16403.0,129.8586,129.8764,129.8142,129.832,16403.0
2020-01-13 13:35:00,146.09,146.2,146.09,146.19,25242.0,129.8408,129.9386,129.8408,129.9297,25242.0
2020-01-13 13:40:00,146.2,146.21,146.14,146.15,45313.0,129.9386,129.9475,129.8853,129.8942,45313.0
2020-01-13 13:45:00,146.15,146.28,146.15,146.22,45117.0,129.8942,130.0097,129.8942,129.9564,45117.0
2020-01-13 13:50:00,146.22,146.22,146.18,146.2,23184.0,129.9564,129.9564,129.9208,129.9386,23184.0
2020-01-13 13:55:00,146.21,146.26,146.16,146.22,25961.0,129.9475,129.9919,129.9031,129.9564,25961.0
2020-01-13 14:00:00,146.22,146.25,146.08,146.08,34319.0,129.9564,129.9831,129.832,129.832,34319.0
2020-01-13 14:05:00,146.09,146.23,146.07,146.19,23831.0,129.8408,129.9653,129.8231,129.9297,23831.0
2020-01-13 14:10:00,146.17,146.24,146.16,146.22,13616.0,129.912,129.9742,129.9031,129.9564,13616.0
2020-01-13 14:15:00,146.22,146.25,146.11,146.19,21490.0,129.9564,129.9831,129.8586,129.9297,21490.0
2020-01-13 14:20:00,146.17,146.25,146.12,146.25,10301.0,129.912,129.9831,129.8675,129.9831,10301.0
2020-01-13 14:25:00,146.24,146.28,146.22,146.25,11028.0,129.9742,130.0097,129.9564,129.9831,11028.0
2020-01-13 14:30:00,146.26,146.28,146.21,146.25,16064.0,129.9919,130.0097,129.9475,129.9831,16064.0
2020-01-13 14:35:00,146.25,146.27,146.23,146.27,14420.0,129.9831,130.0008,129.9653,130.0008,14420.0
2020-01-13 14:40:00,146.28,146.32,146.24,146.29,18543.0,130.0097,130.0453,129.9742,130.0186,18543.0
2020-01-13 14:45:00,146.29,146.3,146.25,146.29,8039.0,130.0186,130.0275,129.9831,130.0186,8039.0
2020-01-13 14:50:00,146.3,146.32,146.27,146.31,13074.0,130.0275,130.0453,130.0008,130.0364,13074.0
2020-01-13 14:55:00,146.3,146.43,146.3,146.4,22766.0,130.0275,130.143,130.0275,130.1164,22766.0
2020-01-13 15:00:00,146.41,146.43,146.39,146.4,10092.0,130.1253,130.143,130.1075,130.1164,10092.0
2020-01-13 15:05:00,146.41,146.42,146.35,146.36,9229.0,130.1253,130.1341,130.0719,130.0808,9229.0
2020-01-13 15:10:00,146.37,146.42,146.35,146.39,12895.0,130.0897,130.1341,130.0719,130.1075,12895.0
2020-01-13 15:15:00,146.39,146.46,146.38,146.45,12369.0,130.1075,130.1697,130.0986,130.1608,12369.0
2020-01-13 15:20:00,146.45,146.48,146.42,146.48,9151.0,130.1608,130.1875,130.1341,130.1875,9151.0
2020-01-13 15:25:00,146.5,146.5,146.42,146.45,13967.0,130.2052,130.2052,130.1341,130.1608,13967.0
2020-01-13 15:30:00,146.43,146.53,146.37,146.51,19191.0,130.143,130.2319,130.0897,130.2141,19191.0
2020-01-13 15:35:00,146.51,146.62,146.47,146.6,23841.0,130.2141,130.3119,130.1786,130.2941,23841.0
2020-01-13 15:40:00,146.59,146.62,146.56,146.57,16523.0,130.2852,130.3119,130.2586,130.2675,16523.0
2020-01-13 15:45:00,146.56,146.59,146.52,146.57,33015.0,130.2586,130.2852,130.223,130.2675,33015.0
2020-01-13 15:50:00,146.57,146.77,146.56,146.68,69609.0,130.2675,130.4452,130.2586,130.3652,69609.0
2020-01-13 15:55:00,146.69,146.83,146.58,146.79,133058.0,130.3741,130.4985,130.2763,130.463,133058.0
2020-01-14 09:30:00,147.39,147.7,147.01,147.46,81332.0,130.9963,131.2718,130.6585,131.0585,81332.0
2020-01-14 09:35:00,147.57,147.76,147.31,147.69,19706.0,131.1562,131.3251,130.9252,131.2629,19706.0
2020-01-14 09:40:00,147.75,147.83,147.44,147.59,40866.0,131.3162,131.3873,131.0407,131.174,40866.0
2020-01-14 09:45:00,147.59,147.62,147.12,147.13,21931.0,131.174,131.2007,130.7563,130.7652,21931.0
2020-01-14 09:50:00,147.1,147.15,146.94,147.02,24629.0,130.7385,130.7829,130.5963,130.6674,24629.0
2020-01-14 09:55:00,147.06,147.11,146.62,146.62,40295.0,130.703,130.7474,130.3119,130.3119,40295.0
2020-01-14 10:00:00,146.62,146.94,146.61,146.75,42557.0,130.3119,130.5963,130.303,130.4274,42557.0
2020-01-14 10:05:00,146.74,146.76,146.59,146.69,12796.0,130.4186,130.4363,130.2852,130.3741,12796.0
2020-01-14 10:10:00,146.66,146.86,146.63,146.65,78245.0,130.3474,130.5252,130.3208,130.3386,78245.0
2020-01-14 10:15:00,146.69,146.96,146.56,146.81,146026.0,130.3741,130.6141,130.2586,130.4808,146026.0
2020-01-14 10:20:00,146.81,146.95,146.76,146.89,41983.0,130.4808,130.6052,130.4363,130.5519,41983.0
2020-01-14 10:25:00,146.9,146.95,146.81,146.83,23092.0,130.5608,130.6052,130.4808,130.4985,23092.0
2020-01-14 10:30:00,146.84,147.03,146.8,147.0,63906.0,130.5074,130.6763,130.4719,130.6496,63906.0
2020-01-14 10:35:00,147.01,147.37,147.01,147.37,42872.0,130.6585,130.9785,130.6585,130.9785,42872.0
2020-01-14 10:40:00,147.38,147.47,147.27,147.28,58147.0,130.9874,131.0674,130.8896,130.8985,58147.0
2020-01-14 10:45:00,147.27,147.29,147.14,147.19,15962.0,130.8896,130.9074,130.7741,130.8185,15962.0
2020-01-14 10:50:00,147.19,147.32,147.19,147.24,16365.0,130.8185,130.934,130.8185,130.8629,16365.0
2020-01-14 10:55:00,147.23,147.44,147.18,147.42,13233.0,130.854,131.0407,130.8096,131.0229,13233.0
2020-01-14 11:00:00,147.42,147.46,147.31,147.46,24190.0,131.0229,131.0585,130.9252,131.0585,24190.0
2020-01-14 11:05:00,147.45,147.68,147.41,147.67,21289.0,131.0496,131.254,131.014,131.2451,21289.0
2020-01-14 11:10:00,147.66,147.71,147.57,147.63,13570.0,131.2362,131.2807,131.1562,131.2096,13570.0
2020-01-14 11:15:00,147.66,147.84,147.63,147.84,12528.0,131.2362,131.3962,131.2096,131.3962,12528.0
2020-01-14 11:20:00,147.85,147.96,147.73,147.8,20331.0,131.4051,131.5029,131.2984,131.3607,20331.0
2020-01-14 11:25:00,147.8,147.8,147.69,147.8,20056.0,131.3607,131.3607,131.2629,131.3607,20056.0
2020-01-14 11:30:00,147.79,147.84,147.75,147.82,7032.0,131.3518,131.3962,131.3162,131.3784,7032.0
2020-01-14 11:35:00,147.83,147.84,147.76,147.83,4232.0,131.3873,131.3962,131.3251,131.3873,4232.0
2020-01-14 11:40:00,147.83,147.84,147.75,147.78,11723.0,131.3873,131.3962,131.3162,131.3429,11723.0
2020-01-14 11:45:00,147.78,147.93,147.78,147.92,28536.0,131.3429,131.4762,131.3429,131.4673,28536.0
2020-01-14 11:50:00,147.93,147.97,147.91,147.97,33296.0,131.4762,131.5117,131.4584,131.5117,33296.0
2020-01-14 11:55:00,147.95,147.98,147.77,147.77,33090.0,131.494,131.5206,131.334,131.334,33090.0
2020-01-14 12:00:00,147.78,147.88,147.69,147.71,15248.0,131.3429,131.4318,131.2629,131.2807,15248.0
2020-01-14 12:05:00,147.7,147.73,147.58,147.62,21262.0,131.2718,131.2984,131.1651,131.2007,21262.0
2020-01-14 12:10:00,147.63,147.71,147.62,147.67,10797.0,131.2096,131.2807,131.2007,131.2451,10797.0
2020-01-14 12:15:00,147.68,147.71,147.57,147.7,13301.0,131.254,131.2807,131.1562,131.2718,13301.0
2020-01-14 12:20:00,147.69,147.7,147.58,147.58,10585.0,131.2629,131.2718,131.1651,131.1651,10585.0
2020-01-14 12:25:00,147.59,147.61,147.49,147.51,15230.0,131.174,131.1918,131.0851,131.1029,15230.0
2020-01-14 12:30:00,147.52,147.62,147.51,147.62,13258.0,131.1118,131.2007,131.1029,131.2007,13258.0
2020-01-14 12:35:00,147.61,147.69,147.53,147.65,21435.0,131.1918,131.2629,131.1207,131.2273,21435.0
2020-01-14 12:40:00,147.64,147.69,147.56,147.57,6765.0,131.2184,131.2629,131.1473,131.1562,6765.0
2020-01-14 12:45:00,147.57,147.7,147.57,147.6,15840.0,131.1562,131.2718,131.1562,131.1829,15840.0
2020-01-14 12:50:00,147.62,147.87,147.62,147.82,6406.0,131.2007,131.4229,131.2007,131.3784,6406.0
2020-01-14 12:55:00,147.87,147.89,147.83,147.83,5785.0,131.4229,131.4406,131.3873,131.3873,5785.0
2020-01-14 13:00:00,147.84,147.94,147.83,147.9,6690.0,131.3962,131.4851,131.3873,131.4495,6690.0
2020-01-14 13:05:00,147.89,147.91,147.83,147.83,17457.0,131.4406,131.4584,131.3873,131.3873,17457.0
2020-01-14 13:10:00,147.83,147.87,147.76,147.81,8852.0,131.3873,131.4229,131.3251,131.3695,8852.0
2020-01-14 13:15:00,147.8,147.81,147.76,147.78,12802.0,131.3607,131.3695,131.3251,131.3429,12802.0
2020-01-14 13:20:00,147.77,147.8,147.71,147.79,10795.0,131.334,131.3607,131.2807,131.3518,10795.0
2020-01-14 13:25:00,147.8,147.89,147.76,147.76,8450.0,131.3607,131.4406,131.3251,131.3251,8450.0
2020-01-14 13:30:00,147.77,147.91,147.77,147.9,6102.0,131.334,131.4584,131.334,131.4495,6102.0
2020-01-14 13:35:00,147.91,147.91,147.23,147.61,38059.0,131.4584,131.4584,130.854,131.1918,38059.0
2020-01-14 13:40:00,147.67,147.67,147.24,147.28,16953.0,131.2451,131.2451,130.8629,130.8985,16953.0
2020-01-14 13:45:00,147.25,147.33,147.09,147.17,7830.0,130.8718,130.9429,130.7296,130.8007,7830.0
2020-01-14 13:50:00,147.15,147.33,147.15,147.28,9939.0,130.7829,130.9429,130.7829,130.8985,9939.0
2020-01-14 13:55:00,147.29,147.35,147.16,147.18,14106.0,130.9074,130.9607,130.7918,130.8096,14106.0
2020-01-14 14:00:00,147.23,147.24,146.88,147.0,13450.0,130.854,130.8629,130.543,130.6496,13450.0
2020-01-14 14:05:00,147.04,147.09,146.83,146.86,9005.0,130.6852,130.7296,130.4985,130.5252,9005.0
2020-01-14 14:10:00,146.92,146.99,146.72,146.89,7445.0,130.5785,130.6407,130.4008,130.5519,7445.0
2020-01-14 14:15:00,146.9,147.0,146.85,146.91,13800.0,130.5608,130.6496,130.5163,130.5696,13800.0
2020-01-14 14:20:00,146.93,147.03,146.85,146.95,8652.0,130.5874,130.6763,130.5163,130.6052,8652.0
2020-01-14 14:25:00,147.0,147.1,146.85,146.86,21171.0,130.6496,130.7385,130.5163,130.5252,21171.0
2020-01-14 14:30:00,146.89,147.05,146.82,147.04,26011.0,130.5519,130.6941,130.4897,130.6852,26011.0
2020-01-14 14:35:00,147.06,147.21,147.03,147.21,13054.0,130.703,130.8363,130.6763,130.8363,13054.0
2020-01-14 14:40:00,147.21,147.28,147.12,147.25,8079.0,130.8363,130.8985,130.7563,130.8718,8079.0
2020-01-14 14:45:00,147.24,147.35,147.23,147.35,5279.0,130.8629,130.9607,130.854,130.9607,5279.0
2020-01-14 14:50:00,147.35,147.36,147.22,147.25,4642.0,130.9607,130.9696,130.8452,130.8718,4642.0
2020-01-14 14:55:00,147.26,147.27,147.14,147.15,10935.0,130.8807,130.8896,130.7741,130.7829,10935.0
2020-01-14 15:00:00,147.16,147.25,147.08,147.1,7264.0,130.7918,130.8718,130.7207,130.7385,7264.0
2020-01-14 15:05:00,147.09,147.15,146.93,146.96,6954.0,130.7296,130.7829,130.5874,130.6141,6954.0
2020-01-14 15:10:00,146.96,146.98,146.75,146.79,19346.0,130.6141,130.6319,130.4274,130.463,19346.0
2020-01-14 15:15:00,146.78,146.85,146.74,146.83,21449.0,130.4541,130.5163,130.4186,130.4985,21449.0
2020-01-14 15:20:00,146.84,147.06,146.83,147.06,22190.0,130.5074,130.703,130.4985,130.703,22190.0
2020-01-14 15:25:00,147.05,147.06,146.84,146.88,15396.0,130.6941,130.703,130.5074,130.543,15396.0
2020-01-14 15:30:00,146.87,146.89,146.75,146.85,15716.0,130.5341,130.5519,130.4274,130.5163,15716.0
2020-01-14 15:35:00,146.83,146.83,146.66,146.71,19297.0,130.4985,130.4985,130.3474,130.3919,19297.0
2020-01-14 15:40:00,146.7,146.8,146.65,146.67,24679.0,130.383,130.4719,130.3386,130.3563,24679.0
2020-01-14 15:45:00,146.67,146.83,146.62,146.64,24666.0,130.3563,130.4985,130.3119,130.3297,24666.0
2020-01-14 15:50:00,146.63,146.63,146.31,146.36,56487.0,130.3208,130.3208,130.0364,130.0808,56487.0
2020-01-14 15:55:00,146.4,146.74,146.39,146.63,81797.0,130.1164,130.4186,130.1075,130.3208,81797.0
2020-01-15 09:30:00,146.22,146.74,145.69,145.89,76205.0,129.9564,130.4186,129.4853,129.6631,76205.0
2020-01-15 09:35:00,145.99,146.34,145.84,146.0,43248.0,129.752,130.063,129.6187,129.7609,43248.0
2020-01-15 09:40:00,146.01,146.24,145.88,145.97,26314.0,129.7697,129.9742,129.6542,129.7342,26314.0
2020-01-15 09:45:00,146.02,146.03,145.89,146.03,14034.0,129.7786,129.7875,129.6631,129.7875,14034.0
2020-01-15 09:50:00,146.05,146.32,145.99,146.08,30293.0,129.8053,130.0453,129.752,129.832,30293.0
2020-01-15 09:55:00,146.13,146.32,146.02,146.22,59089.0,129.8764,130.0453,129.7786,129.9564,59089.0
2020-01-15 10:00:00,146.22,146.36,146.1,146.1,65323.0,129.9564,130.0808,129.8497,129.8497,65323.0
2020-01-15 10:05:00,146.09,146.36,146.06,146.24,50104.0,129.8408,130.0808,129.8142,129.9742,50104.0
2020-01-15 10:10:00,146.25,146.33,146.1,146.16,35983.0,129.9831,130.0542,129.8497,129.9031,35983.0
2020-01-15 10:15:00,146.18,146.28,146.15,146.2,23627.0,129.9208,130.0097,129.8942,129.9386,23627.0
2020-01-15 10:20:00,146.15,146.19,146.0,146.03,9026.0,129.8942,129.9297,129.7609,129.7875,9026.0
2020-01-15 10:25:00,146.03,146.19,146.03,146.11,14683.0,129.7875,129.9297,129.7875,129.8586,14683.0
2020-01-15 10:30:00,146.15,146.25,146.07,146.21,20778.0,129.8942,129.9831,129.8231,129.9475,20778.0
2020-01-15 10:35:00,146.23,146.29,146.13,146.13,16262.0,129.9653,130.0186,129.8764,129.8764,16262.0
2020-01-15 10:40:00,146.13,146.23,146.09,146.14,13539.0,129.8764,129.9653,129.8408,129.8853,13539.0
2020-01-15 10:45:00,146.11,146.27,146.11,146.2,14948.0,129.8586,130.0008,129.8586,129.9386,14948.0
2020-01-15 10:50:00,146.18,146.26,146.11,146.21,15795.0,129.9208,129.9919,129.8586,129.9475,15795.0
2020-01-15 10:55:00,146.2,146.57,146.16,146.56,67791.0,129.9386,130.2675,129.9031,130.2586,67791.0
2020-01-15 11:00:00,146.58,146.64,146.46,146.55,28425.0,130.2763,130.3297,130.1697,130.2497,28425.0
2020-01-15 11:05:00,146.54,146.54,146.28,146.35,13424.0,130.2408,130.2408,130.0097,130.0719,13424.0
2020-01-15 11:10:00,146.32,146.32,146.07,146.08,16637.0,130.0453,130.0453,129.8231,129.832,16637.0
2020-01-15 11:15:00,146.12,146.23,146.08,146.23,8037.0,129.8675,129.9653,129.832,129.9653,8037.0
2020-01-15 11:20:00,146.27,146.39,146.23,146.31,11918.0,130.0008,130.1075,129.9653,130.0364,11918.0
2020-01-15 11:25:00,146.31,146.41,146.28,146.28,8876.0,130.0364,130.1253,130.0097,130.0097,8876.0
2020-01-15 11:30:00,146.32,146.42,146.28,146.4,15297.0,130.0453,130.1341,130.0097,130.1164,15297.0
2020-01-15 11:35:00,146.43,146.51,146.43,146.46,19521.0,130.143,130.2141,130.143,130.1697,19521.0
2020-01-15 11:40:00,146.45,146.57,146.43,146.5,12427.0,130.1608,130.2675,130.143,130.2052,12427.0
2020-01-15 11:45:00,146.48,146.64,146.44,146.5,13189.0,130.1875,130.3297,130.1519,130.2052,13189.0
2020-01-15 11:50:00,146.48,146.56,146.41,146.45,19029.0,130.1875,130.2586,130.1253,130.1608,19029.0
2020-01-15 11:55:00,146.47,146.54,146.14,146.14,15423.0,130.1786,130.2408,129.8853,129.8853,15423.0
2020-01-15 12:00:00,146.15,146.2,146.08,146.2,7631.0,129.8942,129.9386,129.832,129.9386,7631.0
2020-01-15 12:05:00,146.18,146.3,146.18,146.21,5542.0,129.9208,130.0275,129.9208,129.9475,5542.0
2020-01-15 12:10:00,146.18,146.28,146.15,146.25,7953.0,129.9208,130.0097,129.8942,129.9831,7953.0
2020-01-15 12:15:00,146.26,146.26,146.13,146.15,9719.0,129.9919,129.9919,129.8764,129.8942,9719.0
2020-01-15 12:20:00,146.17,146.25,146.15,146.19,4640.0,129.912,129.9831,129.8942,129.9297,4640.0
2020-01-15 12:25:00,146.2,146.22,146.12,146.18,8048.0,129.9386,129.9564,129.8675,129.9208,8048.0
2020-01-15 12:30:00,146.2,146.22,146.15,146.16,4974.0,129.9386,129.9564,129.8942,129.9031,4974.0
2020-01-15 12:35:00,146.15,146.26,146.06,146.25,7002.0,129.8942,129.9919,129.8142,129.9831,7002.0
2020-01-15 12:40:00,146.23,146.27,146.17,146.22,10645.0,129.9653,130.0008,129.912,129.9564,10645.0
2020-01-15 12:45:00,146.22,146.24,146.14,146.14,14330.0,129.9564,129.9742,129.8853,129.8853,14330.0
2020-01-15 12:50:00,146.12,146.15,145.91,145.97,19673.0,129.8675,129.8942,129.6809,129.7342,19673.0
2020-01-15 12:55:00,145.98,146.03,145.87,145.87,9639.0,129.7431,129.7875,129.6453,129.6453,9639.0
2020-01-15 13:00:00,145.86,145.91,145.73,145.73,18519.0,129.6364,129.6809,129.5209,129.5209,18519.0
2020-01-15 13:05:00,145.73,145.83,145.49,145.54,21123.0,129.5209,129.6098,129.3076,129.352,21123.0
2020-01-15 13:10:00,145.54,145.64,145.49,145.62,12041.0,129.352,129.4409,129.3076,129.4231,12041.0
2020-01-15 13:15:00,145.62,145.68,145.59,145.65,9993.0,129.4231,129.4765,129.3965,129.4498,9993.0
2020-01-15 13:20:00,145.63,145.66,145.4,145.44,33115.0,129.432,129.4587,129.2276,129.2631,33115.0
2020-01-15 13:25:00,145.45,145.57,145.4,145.55,10531.0,129.272,129.3787,129.2276,129.3609,10531.0
2020-01-15 13:30:00,145.55,145.6,145.23,145.33,26372.0,129.3609,129.4053,129.0765,129.1654,26372.0
2020-01-15 13:35:00,145.34,145.46,145.34,145.4,9499.0,129.1743,129.2809,129.1743,129.2276,9499.0
2020-01-15 13:40:00,145.37,145.43,145.34,145.4,8243.0,129.2009,129.2543,129.1743,129.2276,8243.0
2020-01-15 13:45:00,145.41,145.54,145.41,145.53,7882.0,129.2365,129.352,129.2365,129.3431,7882.0
2020-01-15 13:50:00,145.56,145.63,145.37,145.38,15300.0,129.3698,129.432,129.2009,129.2098,15300.0
2020-01-15 13:55:00,145.35,145.45,145.33,145.45,15001.0,129.1832,129.272,129.1654,129.272,15001.0
2020-01-15 14:00:00,145.45,145.52,145.4,145.47,25400.0,129.272,129.3342,129.2276,129.2898,25400.0
2020-01-15 14:05:00,145.46,145.58,145.46,145.58,13981.0,129.2809,129.3876,129.2809,129.3876,13981.0
2020-01-15 14:10:00,145.59,145.64,145.55,145.63,11551.0,129.3965,129.4409,129.3609,129.432,11551.0
2020-01-15 14:15:00,145.63,145.65,145.47,145.48,30017.0,129.432,129.4498,129.2898,129.2987,30017.0
2020-01-15 14:20:00,145.45,145.67,145.45,145.61,11859.0,129.272,129.4676,129.272,129.4142,11859.0
2020-01-15 14:25:00,145.63,145.8,145.62,145.78,22258.0,129.432,129.5831,129.4231,129.5653,22258.0
2020-01-15 14:30:00,145.75,145.81,145.7,145.78,15068.0,129.5387,129.592,129.4942,129.5653,15068.0
2020-01-15 14:35:00,145.78,145.89,145.75,145.77,24667.0,129.5653,129.6631,129.5387,129.5564,24667.0
2020-01-15 14:40:00,145.76,145.9,145.76,145.85,13433.0,129.5476,129.672,129.5476,129.6275,13433.0
2020-01-15 14:45:00,145.86,145.9,145.78,145.82,10530.0,129.6364,129.672,129.5653,129.6009,10530.0
2020-01-15 14:50:00,145.83,145.86,145.77,145.8,11054.0,129.6098,129.6364,129.5564,129.5831,11054.0
2020-01-15 14:55:00,145.79,145.85,145.66,145.67,10439.0,129.5742,129.6275,129.4587,129.4676,10439.0
2020-01-15 15:00:00,145.68,145.7,145.59,145.61,11016.0,129.4765,129.4942,129.3965,129.4142,11016.0
2020-01-15 15:05:00,145.6,145.68,145.5,145.5,18014.0,129.4053,129.4765,129.3165,129.3165,18014.0
2020-01-15 15:10:00,145.5,145.67,145.5,145.66,19482.0,129.3165,129.4676,129.3165,129.4587,19482.0
2020-01-15 15:15:00,145.65,145.65,145.52,145.58,13402.0,129.4498,129.4498,129.3342,129.3876,13402.0
2020-01-15 15:20:00,145.55,145.59,145.53,145.55,7523.0,129.3609,129.3965,129.3431,129.3609,7523.0
2020-01-15 15:25:00,145.56,145.56,145.43,145.56,23876.0,129.3698,129.3698,129.2543,129.3698,23876.0
2020-01-15 15:30:00,145.57,145.59,145.33,145.36,47796.0,129.3787,129.3965,129.1654,129.192,47796.0
2020-01-15 15:35:00,145.35,145.47,145.2,145.29,59549.0,129.1832,129.2898,129.0498,129.1298,59549.0
2020-01-15 15:40:00,145.3,145.48,145.29,145.41,20463.0,129.1387,129.2987,129.1298,129.2365,20463.0
2020-01-15 15:45:00,145.4,145.56,145.4,145.46,26801.0,129.2276,129.3698,129.2276,129.2809,26801.0
2020-01-15 15:50:00,145.46,145.72,145.46,145.7,61559.0,129.2809,129.512,129.2809,129.4942,61559.0
2020-01-15 15:55:00,145.67,145.76,145.45,145.61,114252.0,129.4676,129.5476,129.272,129.4142,114252.0
2020-01-16 09:30:00,146.43,146.51,146.24,146.42,67739.0,130.143,130.2141,129.9742,130.1341,67739.0
2020-01-16 09:35:00,146.42,146.52,146.26,146.42,63298.0,130.1341,130.223,129.9919,130.1341,63298.0
2020-01-16 09:40:00,146.46,146.59,146.33,146.55,72241.0,130.1697,130.2852,130.0542,130.2497,72241.0
2020-01-16 09:45:00,146.55,146.58,146.27,146.36,67941.0,130.2497,130.2763,130.0008,130.0808,67941.0
2020-01-16 09:50:00,146.36,146.75,146.35,146.65,78758.0,130.0808,130.4274,130.0719,130.3386,78758.0
2020-01-16 09:55:00,146.66,146.68,146.43,146.44,22586.0,130.3474,130.3652,130.143,130.1519,22586.0
2020-01-16 10:00:00,146.44,146.6,146.27,146.29,19831.0,130.1519,130.2941,130.0008,130.0186,19831.0
2020-01-16 10:05:00,146.33,146.45,146.29,146.35,26158.0,130.0542,130.1608,130.0186,130.0719,26158.0
2020-01-16 10:10:00,146.36,146.43,146.32,146.33,16298.0,130.0808,130.143,130.0453,130.0542,16298.0
2020-01-16 10:15:00,146.34,146.53,146.34,146.49,42608.0,130.063,130.2319,130.063,130.1964,42608.0
2020-01-16 10:20:00,146.44,146.6,146.41,146.49,28237.0,130.1519,130.2941,130.1253,130.1964,28237.0
2020-01-16 10:25:00,146.48,146.83,146.46,146.75,84432.0,130.1875,130.4985,130.1697,130.4274,84432.0
2020-01-16 10:30:00,146.75,146.86,146.71,146.81,27725.0,130.4274,130.5252,130.3919,130.4808,27725.0
2020-01-16 10:35:00,146.85,147.04,146.85,147.0,27245.0,130.5163,130.6852,130.5163,130.6496,27245.0
2020-01-16 10:40:00,147.02,147.09,146.8,146.9,21361.0,130.6674,130.7296,130.4719,130.5608,21361.0
2020-01-16 10:45:00,146.9,147.01,146.83,146.91,19224.0,130.5608,130.6585,130.4985,130.5696,19224.0
2020-01-16 10:50:00,146.91,147.04,146.81,147.02,20714.0,130.5696,130.6852,130.4808,130.6674,20714.0
2020-01-16 10:55:00,147.03,147.09,146.93,147.0,21779.0,130.6763,130.7296,130.5874,130.6496,21779.0
2020-01-16 11:00:00,146.99,147.07,146.7,146.84,26226.0,130.6407,130.7118,130.383,130.5074,26226.0
2020-01-16 11:05:00,146.82,146.83,146.64,146.75,19738.0,130.4897,130.4985,130.3297,130.4274,19738.0
2020-01-16 11:10:00,146.74,146.84,146.55,146.63,26994.0,130.4186,130.5074,130.2497,130.3208,26994.0
2020-01-16 11:15:00,146.67,146.72,146.51,146.66,14593.0,130.3563,130.4008,130.2141,130.3474,14593.0
2020-01-16 11:20:00,146.6,146.66,146.38,146.43,30366.0,130.2941,130.3474,130.0986,130.143,30366.0
2020-01-16 11:25:00,146.43,146.64,146.42,146.63,22630.0,130.143,130.3297,130.1341,130.3208,22630.0
2020-01-16 11:30:00,146.6,146.62,146.36,146.41,12284.0,130.2941,130.3119,130.0808,130.1253,12284.0
2020-01-16 11:35:00,146.43,146.45,146.37,146.43,27566.0,130.143,130.1608,130.0897,130.143,27566.0
2020-01-16 11:40:00,146.45,146.52,146.43,146.48,16692.0,130.1608,130.223,130.143,130.1875,16692.0
2020-01-16 11:45:00,146.5,146.55,146.48,146.52,11914.0,130.2052,130.2497,130.1875,130.223,11914.0
2020-01-16 11:50:00,146.53,146.68,146.53,146.65,15336.0,130.2319,130.3652,130.2319,130.3386,15336.0
2020-01-16 11:55:00,146.67,146.69,146.49,146.61,23154.0,130.3563,130.3741,130.1964,130.303,23154.0
2020-01-16 12:00:00,146.61,146.91,146.6,146.9,14318.0,130.303,130.5696,130.2941,130.5608,14318.0
2020-01-16 12:05:00,146.9,146.96,146.83,146.92,25812.0,130.5608,130.6141,130.4985,130.5785,25812.0
2020-01-16 12:10:00,146.9,146.91,146.6,146.75,18801.0,130.5608,130.5696,130.2941,130.4274,18801.0
2020-01-16 12:15:00,146.75,146.81,146.71,146.81,6879.0,130.4274,130.4808,130.3919,130.4808,6879.0
2020-01-16 12:20:00,146.78,146.8,146.67,146.72,18579.0,130.4541,130.4719,130.3563,130.4008,18579.0
2020-01-16 12:25:00,146.73,146.88,146.67,146.84,6710.0,130.4097,130.543,130.3563,130.5074,6710.0
2020-01-16 12:30:00,146.84,147.03,146.84,147.03,14507.0,130.5074,130.6763,130.5074,130.6763,14507.0
2020-01-16 12:35:00,147.0,147.08,146.97,147.03,10997.0,130.6496,130.7207,130.623,130.6763,10997.0
2020-01-16 12:40:00,147.04,147.04,146.86,146.91,7176.0,130.6852,130.6852,130.5252,130.5696,7176.0
2020-01-16 12:45:00,146.9,147.13,146.88,147.08,27467.0,130.5608,130.7652,130.543,130.7207,27467.0
2020-01-16 12:50:00,147.08,147.2,147.02,147.11,37269.0,130.7207,130.8274,130.6674,130.7474,37269.0
2020-01-16 12:55:00,147.15,147.29,147.15,147.23,28830.0,130.7829,130.9074,130.7829,130.854,28830.0
2020-01-16 13:00:00,147.22,147.27,147.17,147.24,14023.0,130.8452,130.8896,130.8007,130.8629,14023.0
2020-01-16 13:05:00,147.22,147.36,147.18,147.31,18124.0,130.8452,130.9696,130.8096,130.9252,18124.0
2020-01-16 13:10:00,147.3,147.3,147.18,147.27,10129.0,130.9163,130.9163,130.8096,130.8896,10129.0
2020-01-16 13:15:00,147.25,147.29,147.22,147.27,16114.0,130.8718,130.9074,130.8452,130.8896,16114.0
2020-01-16 13:20:00,147.29,147.35,147.24,147.34,20121.0,130.9074,130.9607,130.8629,130.9518,20121.0
2020-01-16 13:25:00,147.34,147.45,147.3,147.39,14282.0,130.9518,131.0496,130.9163,130.9963,14282.0
2020-01-16 13:30:00,147.4,147.44,147.31,147.43,12851.0,131.0051,131.0407,130.9252,131.0318,12851.0
2020-01-16 13:35:00,147.43,147.55,147.4,147.46,21278.0,131.0318,131.1385,131.0051,131.0585,21278.0
2020-01-16 13:40:00,147.47,147.52,147.44,147.49,12815.0,131.0674,131.1118,131.0407,131.0851,12815.0
2020-01-16 13:45:00,147.48,147.57,147.46,147.53,12563.0,131.0762,131.1562,131.0585,131.1207,12563.0
2020-01-16 13:50:00,147.53,147.6,147.42,147.42,23075.0,131.1207,131.1829,131.0229,131.0229,23075.0
2020-01-16 13:55:00,147.43,147.5,147.4,147.47,17085.0,131.0318,131.094,131.0051,131.0674,17085.0
2020-01-16 14:00:00,147.46,147.46,147.35,147.41,16846.0,131.0585,131.0585,130.9607,131.014,16846.0
2020-01-16 14:05:00,147.42,147.47,147.38,147.42,18171.0,131.0229,131.0674,130.9874,131.0229,18171.0
2020-01-16 14:10:00,147.44,147.45,147.32,147.43,15626.0,131.0407,131.0496,130.934,131.0318,15626.0
2020-01-16 14:15:00,147.44,147.49,147.38,147.49,21775.0,131.0407,131.0851,130.9874,131.0851,21775.0
2020-01-16 14:20:00,147.47,147.49,147.36,147.38,19375.0,131.0674,131.0851,130.9696,130.9874,19375.0
2020-01-16 14:25:00,147.36,147.42,147.36,147.37,11806.0,130.9696,131.0229,130.9696,130.9785,11806.0
2020-01-16 14:30:00,147.39,147.45,147.3,147.37,12840.0,130.9963,131.0496,130.9163,130.9785,12840.0
2020-01-16 14:35:00,147.37,147.44,147.36,147.43,9396.0,130.9785,131.0407,130.9696,131.0318,9396.0
2020-01-16 14:40:00,147.44,147.45,147.32,147.33,14354.0,131.0407,131.0496,130.934,130.9429,14354.0
2020-01-16 14:45:00,147.33,147.38,147.22,147.38,13768.0,130.9429,130.9874,130.8452,130.9874,13768.0
2020-01-16 14:50:00,147.4,147.56,147.39,147.52,20191.0,131.0051,131.1473,130.9963,131.1118,20191.0
2020-01-16 14:55:00,147.51,147.59,147.49,147.49,12965.0,131.1029,131.174,131.0851,131.0851,12965.0
2020-01-16 15:00:00,147.44,147.56,147.4,147.43,25894.0,131.0407,131.1473,131.0051,131.0318,25894.0
2020-01-16 15:05:00,147.43,147.44,147.24,147.25,14653.0,131.0318,131.0407,130.8629,130.8718,14653.0
2020-01-16 15:10:00,147.25,147.34,147.2,147.34,17274.0,130.8718,130.9518,130.8274,130.9518,17274.0
2020-01-16 15:15:00,147.34,147.47,147.34,147.44,18374.0,130.9518,131.0674,130.9518,131.0407,18374.0
2020-01-16 15:20:00,147.45,147.54,147.44,147.5,24418.0,131.0496,131.1296,131.0407,131.094,24418.0
2020-01-16 15:25:00,147.5,147.5,147.35,147.4,17575.0,131.094,131.094,130.9607,131.0051,17575.0
2020-01-16 15:30:00,147.42,147.58,147.41,147.56,67873.0,131.0229,131.1651,131.014,131.1473,67873.0
2020-01-16 15:35:00,147.56,147.6,147.49,147.59,40673.0,131.1473,131.1829,131.0851,131.174,40673.0
2020-01-16 15:40:00,147.6,147.6,147.56,147.58,24392.0,131.1829,131.1829,131.1473,131.1651,24392.0
2020-01-16 15:45:00,147.57,147.59,147.53,147.56,39283.0,131.1562,131.174,131.1207,131.1473,39283.0
2020-01-16 15:50:00,147.58,147.79,147.53,147.78,79899.0,131.1651,131.3518,131.1207,131.3429,79899.0
2020-01-16 15:55:00,147.78,147.93,147.73,147.89,157218.0,131.3429,131.4762,131.2984,131.4406,157218.0
2020-01-17 09:30:00,147.21,147.93,147.0,147.6,361322.0,131.7482,132.3926,131.5602,132.0972,361322.0
2020-01-17 09:35:00,147.74,147.9,147.59,147.69,50065.0,132.2225,132.3657,132.0883,132.1778,50065.0
2020-01-17 09:40:00,147.65,147.97,147.51,147.75,65701.0,132.142,132.4284,132.0167,132.2315,65701.0
2020-01-17 09:45:00,147.77,148.16,147.6,148.13,80145.0,132.2494,132.5984,132.0972,132.5715,80145.0
2020-01-17 09:50:00,148.16,148.28,147.6,147.67,64913.0,132.5984,132.7058,132.0972,132.1599,64913.0
2020-01-17 09:55:00,147.65,148.09,147.62,148.09,36581.0,132.142,132.5358,132.1151,132.5358,36581.0
2020-01-17 10:00:00,148.0,148.12,147.75,147.81,26174.0,132.4552,132.5626,132.2315,132.2852,26174.0
2020-01-17 10:05:00,147.8,148.02,147.75,147.83,23146.0,132.2762,132.4731,132.2315,132.3031,23146.0
2020-01-17 10:10:00,147.83,147.87,147.64,147.74,69022.0,132.3031,132.3389,132.133,132.2225,69022.0
2020-01-17 10:15:00,147.77,147.77,147.6,147.74,21677.0,132.2494,132.2494,132.0972,132.2225,21677.0
2020-01-17 10:20:00,147.77,147.99,147.77,147.91,38721.0,132.2494,132.4463,132.2494,132.3747,38721.0
2020-01-17 10:25:00,147.91,148.04,147.75,147.81,27764.0,132.3747,132.491,132.2315,132.2852,27764.0
2020-01-17 10:30:00,147.82,147.88,147.76,147.81,21077.0,132.2941,132.3478,132.2404,132.2852,21077.0
2020-01-17 10:35:00,147.82,147.83,147.66,147.73,43274.0,132.2941,132.3031,132.1509,132.2136,43274.0
2020-01-17 10:40:00,147.7,147.7,147.48,147.66,21060.0,132.1867,132.1867,131.9898,132.1509,21060.0
2020-01-17 10:45:00,147.68,147.77,147.43,147.43,28558.0,132.1688,132.2494,131.9451,131.9451,28558.0
2020-01-17 10:50:00,147.5,147.58,147.26,147.34,16235.0,132.0077,132.0793,131.7929,131.8645,16235.0
2020-01-17 10:55:00,147.3,147.36,147.21,147.32,18556.0,131.8287,131.8824,131.7482,131.8466,18556.0
2020-01-17 11:00:00,147.35,147.39,147.26,147.31,15036.0,131.8735,131.9093,131.7929,131.8377,15036.0
2020-01-17 11:05:00,147.31,147.35,147.2,147.23,9298.0,131.8377,131.8735,131.7392,131.7661,9298.0
2020-01-17 11:10:00,147.22,147.22,146.91,146.92,23657.0,131.7571,131.7571,131.4797,131.4886,23657.0
2020-01-17 11:15:00,146.93,146.96,146.82,146.83,25419.0,131.4976,131.5244,131.3991,131.4081,25419.0
2020-01-17 11:20:00,146.85,146.86,146.6,146.73,23770.0,131.426,131.4349,131.2022,131.3186,23770.0
2020-01-17 11:25:00,146.71,147.03,146.62,146.99,23176.0,131.3007,131.5871,131.2201,131.5513,23176.0
2020-01-17 11:30:00,146.96,147.13,146.95,147.04,11532.0,131.5244,131.6766,131.5155,131.596,11532.0
2020-01-17 11:35:00,147.07,147.28,147.07,147.24,15253.0,131.6229,131.8108,131.6229,131.775,15253.0
2020-01-17 11:40:00,147.25,147.54,147.18,147.5,31714.0,131.784,132.0435,131.7213,132.0077,31714.0
2020-01-17 11:45:00,147.53,147.59,147.38,147.39,17094.0,132.0346,132.0883,131.9003,131.9093,17094.0
2020-01-17 11:50:00,147.4,147.53,147.4,147.4,27377.0,131.9182,132.0346,131.9182,131.9182,27377.0
2020-01-17 11:55:00,147.4,147.47,147.27,147.45,14846.0,131.9182,131.9809,131.8019,131.963,14846.0
2020-01-17 12:00:00,147.43,147.64,147.39,147.62,49881.0,131.9451,132.133,131.9093,132.1151,49881.0
2020-01-17 12:05:00,147.62,147.62,147.5,147.5,13055.0,132.1151,132.1151,132.0077,132.0077,13055.0
2020-01-17 12:10:00,147.51,147.58,147.44,147.55,13922.0,132.0167,132.0793,131.954,132.0525,13922.0
2020-01-17 12:15:00,147.53,147.62,147.47,147.6,14372.0,132.0346,132.1151,131.9809,132.0972,14372.0
2020-01-17 12:20:00,147.59,147.59,147.38,147.38,8577.0,132.0883,132.0883,131.9003,131.9003,8577.0
2020-01-17 12:25:00,147.34,147.41,147.25,147.26,19789.0,131.8645,131.9272,131.784,131.7929,19789.0
2020-01-17 12:30:00,147.25,147.31,147.16,147.28,22027.0,131.784,131.8377,131.7034,131.8108,22027.0
2020-01-17 12:35:00,147.3,147.44,147.3,147.37,13645.0,131.8287,131.954,131.8287,131.8914,13645.0
2020-01-17 12:40:00,147.36,147.36,147.15,147.24,11220.0,131.8824,131.8824,131.6945,131.775,11220.0
2020-01-17 12:45:00,147.25,147.28,147.11,147.15,12880.0,131.784,131.8108,131.6587,131.6945,12880.0
2020-01-17 12:50:00,147.13,147.41,147.13,147.41,10362.0,131.6766,131.9272,131.6766,131.9272,10362.0
2020-01-17 12:55:00,147.39,147.46,147.34,147.44,8320.0,131.9093,131.9719,131.8645,131.954,8320.0
2020-01-17 13:00:00,147.42,147.55,147.41,147.49,10713.0,131.9361,132.0525,131.9272,131.9988,10713.0
2020-01-17 13:05:00,147.5,147.6,147.45,147.54,6419.0,132.0077,132.0972,131.963,132.0435,6419.0
2020-01-17 13:10:00,147.56,147.6,147.5,147.5,9258.0,132.0614,132.0972,132.0077,132.0077,9258.0
2020-01-17 13:15:00,147.46,147.66,147.43,147.65,9962.0,131.9719,132.1509,131.9451,132.142,9962.0
2020-01-17 13:20:00,147.63,147.63,147.45,147.47,11904.0,132.1241,132.1241,131.963,131.9809,11904.0
2020-01-17 13:25:00,147.46,147.47,147.38,147.39,4719.0,131.9719,131.9809,131.9003,131.9093,4719.0
2020-01-17 13:30:00,147.38,147.44,147.35,147.4,14368.0,131.9003,131.954,131.8735,131.9182,14368.0
2020-01-17 13:35:00,147.37,147.44,147.33,147.43,10023.0,131.8914,131.954,131.8556,131.9451,10023.0
2020-01-17 13:40:00,147.42,147.42,147.3,147.35,8111.0,131.9361,131.9361,131.8287,131.8735,8111.0
2020-01-17 13:45:00,147.38,147.44,147.34,147.34,6167.0,131.9003,131.954,131.8645,131.8645,6167.0
2020-01-17 13:50:00,147.35,147.38,147.3,147.31,11276.0,131.8735,131.9003,131.8287,131.8377,11276.0
2020-01-17 13:55:00,147.31,147.33,147.23,147.3,21026.0,131.8377,131.8556,131.7661,131.8287,21026.0
2020-01-17 14:00:00,147.3,147.44,147.3,147.43,14290.0,131.8287,131.954,131.8287,131.9451,14290.0
2020-01-17 14:05:00,147.44,147.47,147.35,147.35,16223.0,131.954,131.9809,131.8735,131.8735,16223.0
2020-01-17 14:10:00,147.4,147.4,147.21,147.21,10636.0,131.9182,131.9182,131.7482,131.7482,10636.0
2020-01-17 14:15:00,147.2,147.31,147.2,147.29,6379.0,131.7392,131.8377,131.7392,131.8198,6379.0
2020-01-17 14:20:00,147.3,147.32,147.21,147.21,8135.0,131.8287,131.8466,131.7482,131.7482,8135.0
2020-01-17 14:25:00,147.21,147.32,147.21,147.29,6670.0,131.7482,131.8466,131.7482,131.8198,6670.0
2020-01-17 14:30:00,147.33,147.42,147.28,147.42,8045.0,131.8556,131.9361,131.8108,131.9361,8045.0
2020-01-17 14:35:00,147.42,147.42,147.27,147.29,14587.0,131.9361,131.9361,131.8019,131.8198,14587.0
2020-01-17 14:40:00,147.29,147.33,147.2,147.22,7987.0,131.8198,131.8556,131.7392,131.7571,7987.0
2020-01-17 14:45:00,147.23,147.28,147.2,147.27,11532.0,131.7661,131.8108,131.7392,131.8019,11532.0
2020-01-17 14:50:00,147.26,147.31,147.18,147.28,9824.0,131.7929,131.8377,131.7213,131.8108,9824.0
2020-01-17 14:55:00,147.3,147.56,147.27,147.56,19686.0,131.8287,132.0614,131.8019,132.0614,19686.0
2020-01-17 15:00:00,147.56,147.56,147.4,147.41,17357.0,132.0614,132.0614,131.9182,131.9272,17357.0
2020-01-17 15:05:00,147.4,147.43,147.2,147.23,24337.0,131.9182,131.9451,131.7392,131.7661,24337.0
2020-01-17 15:10:00,147.23,147.23,147.13,147.2,24761.0,131.7661,131.7661,131.6766,131.7392,24761.0
2020-01-17 15:15:00,147.18,147.32,147.18,147.21,8363.0,131.7213,131.8466,131.7213,131.7482,8363.0
2020-01-17 15:20:00,147.2,147.29,147.04,147.25,33430.0,131.7392,131.8198,131.596,131.784,33430.0
2020-01-17 15:25:00,147.24,147.33,147.2,147.32,13943.0,131.775,131.8556,131.7392,131.8466,13943.0
2020-01-17 15:30:00,147.32,147.46,147.32,147.34,21387.0,131.8466,131.9719,131.8466,131.8645,21387.0
2020-01-17 15:35:00,147.33,147.39,147.29,147.33,13432.0,131.8556,131.9093,131.8198,131.8556,13432.0
2020-01-17 15:40:00,147.31,147.47,147.31,147.41,15466.0,131.8377,131.9809,131.8377,131.9272,15466.0
2020-01-17 15:45:00,147.43,147.47,147.39,147.42,24926.0,131.9451,131.9809,131.9093,131.9361,24926.0
2020-01-17 15:50:00,147.41,147.74,147.41,147.74,55895.0,131.9272,132.2225,131.9272,132.2225,55895.0
2020-01-17 15:55:00,147.75,147.79,147.58,147.76,148085.0,132.2315,132.2673,132.0793,132.2404,148085.0
2020-01-21 09:30:00,147.2,147.87,147.12,147.4,76890.0,131.7392,132.3389,131.6676,131.9182,76890.0
2020-01-21 09:35:00,147.43,147.54,147.03,147.15,37294.0,131.9451,132.0435,131.5871,131.6945,37294.0
2020-01-21 09:40:00,147.19,147.23,146.78,147.05,27358.0,131.7303,131.7661,131.3633,131.605,27358.0
2020-01-21 09:45:00,146.98,147.09,146.71,146.78,23758.0,131.5423,131.6408,131.3007,131.3633,23758.0
2020-01-21 09:50:00,146.8,147.02,146.72,146.94,20779.0,131.3812,131.5781,131.3096,131.5065,20779.0
2020-01-21 09:55:00,146.98,147.1,146.68,146.68,17257.0,131.5423,131.6497,131.2738,131.2738,17257.0
2020-01-21 10:00:00,146.73,147.03,146.67,146.83,14792.0,131.3186,131.5871,131.2649,131.4081,14792.0
2020-01-21 10:05:00,146.78,146.99,146.74,146.87,20193.0,131.3633,131.5513,131.3275,131.4439,20193.0
2020-01-21 10:10:00,146.86,146.87,146.46,146.47,20719.0,131.4349,131.4439,131.077,131.0859,20719.0
2020-01-21 10:15:00,146.49,146.52,146.23,146.23,18483.0,131.1038,131.1307,130.8711,130.8711,18483.0
2020-01-21 10:20:00,146.22,146.36,146.07,146.24,21346.0,130.8622,130.9875,130.7279,130.8801,21346.0
2020-01-21 10:25:00,146.27,146.38,146.19,146.3,16246.0,130.9069,131.0054,130.8353,130.9338,16246.0
2020-01-21 10:30:00,146.32,146.43,146.23,146.3,7749.0,130.9517,131.0501,130.8711,130.9338,7749.0
2020-01-21 10:35:00,146.31,146.41,146.09,146.11,12266.0,130.9427,131.0322,130.7458,130.7637,12266.0
2020-01-21 10:40:00,146.1,146.12,146.0,146.03,22796.0,130.7548,130.7727,130.6653,130.6921,22796.0
2020-01-21 10:45:00,146.05,146.12,146.04,146.09,11779.0,130.71,130.7727,130.7011,130.7458,11779.0
2020-01-21 10:50:00,146.09,146.19,146.04,146.13,24370.0,130.7458,130.8353,130.7011,130.7816,24370.0
2020-01-21 10:55:00,146.11,146.24,146.03,146.16,20732.0,130.7637,130.8801,130.6921,130.8085,20732.0
2020-01-21 11:00:00,146.15,146.21,146.05,146.21,14305.0,130.7995,130.8532,130.71,130.8532,14305.0
2020-01-21 11:05:00,146.22,146.34,146.12,146.28,7732.0,130.8622,130.9696,130.7727,130.9159,7732.0
2020-01-21 11:10:00,146.29,146.29,146.06,146.07,15647.0,130.9248,130.9248,130.719,130.7279,15647.0
2020-01-21 11:15:00,146.08,146.13,146.0,146.07,27290.0,130.7369,130.7816,130.6653,130.7279,27290.0
2020-01-21 11:20:00,146.05,146.09,145.95,145.99,26663.0,130.71,130.7458,130.6205,130.6563,26663.0
2020-01-21 11:25:00,145.98,146.0,145.78,145.98,23439.0,130.6474,130.6653,130.4684,130.6474,23439.0
2020-01-21 11:30:00,145.99,146.01,145.8,145.8,19234.0,130.6563,130.6742,130.4863,130.4863,19234.0
2020-01-21 11:35:00,145.78,145.83,145.69,145.73,12260.0,130.4684,130.5131,130.3878,130.4236,12260.0
2020-01-21 11:40:00,145.72,145.93,145.69,145.9,29340.0,130.4147,130.6026,130.3878,130.5758,29340.0
2020-01-21 11:45:00,145.92,146.11,145.91,146.11,36243.0,130.5937,130.7637,130.5847,130.7637,36243.0
2020-01-21 11:50:00,146.12,146.24,146.06,146.22,23522.0,130.7727,130.8801,130.719,130.8622,23522.0
2020-01-21 11:55:00,146.23,146.29,146.2,146.25,18198.0,130.8711,130.9248,130.8443,130.889,18198.0
2020-01-21 12:00:00,146.26,146.27,146.21,146.25,10303.0,130.898,130.9069,130.8532,130.889,10303.0
2020-01-21 12:05:00,146.24,146.33,146.22,146.33,10585.0,130.8801,130.9606,130.8622,130.9606,10585.0
2020-01-21 12:10:00,146.31,146.44,146.29,146.43,9279.0,130.9427,131.0591,130.9248,131.0501,9279.0
2020-01-21 12:15:00,146.42,146.44,146.36,146.37,14260.0,131.0412,131.0591,130.9875,130.9964,14260.0
2020-01-21 12:20:00,146.38,146.47,146.36,146.38,11073.0,131.0054,131.0859,130.9875,131.0054,11073.0
2020-01-21 12:25:00,146.39,146.5,146.36,146.38,10766.0,131.0143,131.1128,130.9875,131.0054,10766.0
2020-01-21 12:30:00,146.39,146.56,146.38,146.56,6124.0,131.0143,131.1665,131.0054,131.1665,6124.0
2020-01-21 12:35:00,146.56,146.66,146.55,146.66,5259.0,131.1665,131.2559,131.1575,131.2559,5259.0
2020-01-21 12:40:00,146.66,146.71,146.56,146.58,7253.0,131.2559,131.3007,131.1665,131.1843,7253.0
2020-01-21 12:45:00,146.52,146.79,146.47,146.77,6608.0,131.1307,131.3723,131.0859,131.3544,6608.0
2020-01-21 12:50:00,146.78,146.78,146.67,146.67,7380.0,131.3633,131.3633,131.2649,131.2649,7380.0
2020-01-21 12:55:00,146.67,146.71,146.63,146.69,7887.0,131.2649,131.3007,131.2291,131.2828,7887.0
2020-01-21 13:00:00,146.66,146.75,146.61,146.65,7539.0,131.2559,131.3365,131.2112,131.247,7539.0
2020-01-21 13:05:00,146.68,146.75,146.59,146.75,6885.0,131.2738,131.3365,131.1933,131.3365,6885.0
2020-01-21 13:10:00,146.72,146.76,146.66,146.75,9172.0,131.3096,131.3454,131.2559,131.3365,9172.0
2020-01-21 13:15:00,146.77,146.77,146.49,146.55,10574.0,131.3544,131.3544,131.1038,131.1575,10574.0
2020-01-21 13:20:00,146.53,146.53,146.37,146.44,7316.0,131.1396,131.1396,130.9964,131.0591,7316.0
2020-01-21 13:25:00,146.48,146.53,146.47,146.5,13452.0,131.0949,131.1396,131.0859,131.1128,13452.0
2020-01-21 13:30:00,146.49,146.52,146.34,146.47,13108.0,131.1038,131.1307,130.9696,131.0859,13108.0
2020-01-21 13:35:00,146.44,146.49,146.36,146.46,17058.0,131.0591,131.1038,130.9875,131.077,17058.0
2020-01-21 13:40:00,146.48,146.54,146.42,146.53,8546.0,131.0949,131.1486,131.0412,131.1396,8546.0
2020-01-21 13:45:00,146.52,146.56,146.34,146.34,9726.0,131.1307,131.1665,130.9696,130.9696,9726.0
2020-01-21 13:50:00,146.35,146.41,146.19,146.32,13967.0,130.9785,131.0322,130.8353,130.9517,13967.0
2020-01-21 13:55:00,146.29,146.35,146.14,146.17,10779.0,130.9248,130.9785,130.7906,130.8174,10779.0
2020-01-21 14:00:00,146.15,146.23,146.09,146.21,12023.0,130.7995,130.8711,130.7458,130.8532,12023.0
2020-01-21 14:05:00,146.2,146.23,146.06,146.11,22379.0,130.8443,130.8711,130.719,130.7637,22379.0
2020-01-21 14:10:00,146.11,146.15,146.0,146.14,12202.0,130.7637,130.7995,130.6653,130.7906,12202.0
2020-01-21 14:15:00,146.12,146.23,146.07,146.14,6836.0,130.7727,130.8711,130.7279,130.7906,6836.0
2020-01-21 14:20:00,146.15,146.17,146.05,146.08,6805.0,130.7995,130.8174,130.71,130.7369,6805.0
2020-01-21 14:25:00,146.06,146.14,146.03,146.1,8985.0,130.719,130.7906,130.6921,130.7548,8985.0
2020-01-21 14:30:00,146.08,146.1,146.0,146.06,10605.0,130.7369,130.7548,130.6653,130.719,10605.0
2020-01-21 14:35:00,146.04,146.25,145.99,146.25,14433.0,130.7011,130.889,130.6563,130.889,14433.0
2020-01-21 14:40:00,146.29,146.31,146.16,146.25,14914.0,130.9248,130.9427,130.8085,130.889,14914.0
2020-01-21 14:45:00,146.25,146.26,146.13,146.25,9627.0,130.889,130.898,130.7816,130.889,9627.0
2020-01-21 14:50:00,146.23,146.34,146.2,146.34,10028.0,130.8711,130.9696,130.8443,130.9696,10028.0
2020-01-21 14:55:00,146.33,146.5,146.28,146.47,27196.0,130.9606,131.1128,130.9159,131.0859,27196.0
2020-01-21 15:00:00,146.48,146.76,146.48,146.74,43470.0,131.0949,131.3454,131.0949,131.3275,43470.0
2020-01-21 15:05:00,146.74,146.8,146.63,146.77,11177.0,131.3275,131.3812,131.2291,131.3544,11177.0
2020-01-21 15:10:00,146.78,146.82,146.72,146.8,16045.0,131.3633,131.3991,131.3096,131.3812,16045.0
2020-01-21 15:15:00,146.79,146.82,146.74,146.75,11400.0,131.3723,131.3991,131.3275,131.3365,11400.0
2020-01-21 15:20:00,146.77,146.77,146.65,146.73,25329.0,131.3544,131.3544,131.247,131.3186,25329.0
2020-01-21 15:25:00,146.73,146.74,146.52,146.59,11304.0,131.3186,131.3275,131.1307,131.1933,11304.0
2020-01-21 15:30:00,146.58,146.65,146.39,146.39,27100.0,131.1843,131.247,131.0143,131.0143,27100.0
2020-01-21 15:35:00,146.43,146.43,146.19,146.25,21431.0,131.0501,131.0501,130.8353,130.889,21431.0
2020-01-21 15:40:00,146.25,146.35,146.18,146.33,18423.0,130.889,130.9785,130.8264,130.9606,18423.0
2020-01-21 15:45:00,146.32,146.33,146.04,146.04,25443.0,130.9517,130.9606,130.7011,130.7011,25443.0
2020-01-21 15:50:00,146.01,146.07,145.94,145.96,56427.0,130.6742,130.7279,130.6116,130.6295,56427.0
2020-01-21 15:55:00,145.97,146.12,145.8,145.86,163080.0,130.6384,130.7727,130.4863,130.54,163080.0
2020-01-22 09:30:00,146.25,146.56,146.04,146.46,44257.0,130.889,131.1665,130.7011,131.077,44257.0
2020-01-22 09:35:00,146.54,146.54,145.71,145.76,18463.0,131.1486,131.1486,130.4057,130.4505,18463.0
2020-01-22 09:40:00,145.73,145.8,145.6,145.68,22373.0,130.4236,130.4863,130.3073,130.3789,22373.0
2020-01-22 09:45:00,145.69,146.05,145.4,146.05,28256.0,130.3878,130.71,130.1283,130.71,28256.0
2020-01-22 09:50:00,146.05,146.07,145.63,145.63,13934.0,130.71,130.7279,130.3341,130.3341,13934.0
2020-01-22 09:55:00,145.58,145.9,145.56,145.82,21294.0,130.2894,130.5758,130.2715,130.5042,21294.0
2020-01-22 10:00:00,145.86,145.95,145.77,145.8,22327.0,130.54,130.6205,130.4594,130.4863,22327.0
2020-01-22 10:05:00,145.78,146.04,145.69,145.84,22434.0,130.4684,130.7011,130.3878,130.5221,22434.0
2020-01-22 10:10:00,145.8,145.8,145.48,145.5,15453.0,130.4863,130.4863,130.1999,130.2178,15453.0
2020-01-22 10:15:00,145.5,145.65,145.49,145.57,13152.0,130.2178,130.352,130.2088,130.2804,13152.0
2020-01-22 10:20:00,145.55,145.62,145.41,145.55,23932.0,130.2625,130.3252,130.1372,130.2625,23932.0
2020-01-22 10:25:00,145.52,145.68,145.49,145.49,8935.0,130.2357,130.3789,130.2088,130.2088,8935.0
2020-01-22 10:30:00,145.49,145.5,145.21,145.26,29084.0,130.2088,130.2178,129.9582,130.003,29084.0
2020-01-22 10:35:00,145.27,145.37,145.15,145.3,16183.0,130.0119,130.1014,129.9045,130.0388,16183.0
2020-01-22 10:40:00,145.35,145.38,145.25,145.25,11300.0,130.0835,130.1104,129.994,129.994,11300.0
2020-01-22 10:45:00,145.23,145.35,145.01,145.01,17638.0,129.9761,130.0835,129.7793,129.7793,17638.0
2020-01-22 10:50:00,145.04,145.06,144.21,144.31,96798.0,129.8061,129.824,129.0633,129.1528,96798.0
2020-01-22 10:55:00,144.3,144.39,144.01,144.02,78269.0,129.1438,129.2244,128.8843,128.8932,78269.0
2020-01-22 11:00:00,144.0,144.06,143.82,143.98,44497.0,128.8753,128.929,128.7142,128.8574,44497.0
2020-01-22 11:05:00,143.97,144.06,143.89,144.05,33370.0,128.8485,128.929,128.7769,128.9201,33370.0
2020-01-22 11:10:00,144.04,144.21,143.97,144.06,23328.0,128.9111,129.0633,128.8485,128.929,23328.0
2020-01-22 11:15:00,144.07,144.18,143.96,144.16,31321.0,128.938,129.0364,128.8395,129.0185,31321.0
2020-01-22 11:20:00,144.17,144.36,144.14,144.25,33543.0,129.0275,129.1975,129.0006,129.0991,33543.0
2020-01-22 11:25:00,144.25,144.31,144.21,144.25,14900.0,129.0991,129.1528,129.0633,129.0991,14900.0
2020-01-22 11:30:00,144.27,144.48,144.26,144.45,15308.0,129.117,129.3049,129.108,129.2781,15308.0
2020-01-22 11:35:00,144.43,144.46,144.21,144.23,19292.0,129.2602,129.287,129.0633,129.0812,19292.0
2020-01-22 11:40:00,144.23,144.26,144.07,144.15,11339.0,129.0812,129.108,128.938,129.0096,11339.0
2020-01-22 11:45:00,144.13,144.13,143.99,144.06,21280.0,128.9917,128.9917,128.8664,128.929,21280.0
2020-01-22 11:50:00,144.02,144.28,143.96,144.1,14541.0,128.8932,129.1259,128.8395,128.9648,14541.0
2020-01-22 11:55:00,144.1,144.15,144.01,144.09,8422.0,128.9648,129.0096,128.8843,128.9559,8422.0
2020-01-22 12:00:00,144.11,144.12,143.98,143.99,12532.0,128.9738,128.9827,128.8574,128.8664,12532.0
2020-01-22 12:05:00,144.0,144.07,143.99,144.01,16335.0,128.8753,128.938,128.8664,128.8843,16335.0
2020-01-22 12:10:00,144.01,144.1,143.98,143.98,8925.0,128.8843,128.9648,128.8574,128.8574,8925.0
2020-01-22 12:15:00,144.0,144.17,143.98,144.11,9180.0,128.8753,129.0275,128.8574,128.9738,9180.0
2020-01-22 12:20:00,144.04,144.07,143.96,144.06,26616.0,128.9111,128.938,128.8395,128.929,26616.0
2020-01-22 12:25:00,144.06,144.13,143.93,144.08,17375.0,128.929,128.9917,128.8127,128.9469,17375.0
2020-01-22 12:30:00,144.09,144.21,144.06,144.21,10711.0,128.9559,129.0633,128.929,129.0633,10711.0
2020-01-22 12:35:00,144.23,144.26,144.11,144.16,11049.0,129.0812,129.108,128.9738,129.0185,11049.0
2020-01-22 12:40:00,144.17,144.25,144.13,144.25,18966.0,129.0275,129.0991,128.9917,129.0991,18966.0
2020-01-22 12:45:00,144.3,144.3,144.24,144.24,8331.0,129.1438,129.1438,129.0901,129.0901,8331.0
2020-01-22 12:50:00,144.27,144.3,144.22,144.27,7576.0,129.117,129.1438,129.0722,129.117,7576.0
2020-01-22 12:55:00,144.27,144.33,144.26,144.28,8537.0,129.117,129.1707,129.108,129.1259,8537.0
2020-01-22 13:00:00,144.28,144.3,144.17,144.21,15718.0,129.1259,129.1438,129.0275,129.0633,15718.0
2020-01-22 13:05:00,144.2,144.21,144.06,144.07,12234.0,129.0543,129.0633,128.929,128.938,12234.0
2020-01-22 13:10:00,144.07,144.08,143.98,144.03,26475.0,128.938,128.9469,128.8574,128.9022,26475.0
2020-01-22 13:15:00,144.03,144.2,144.03,144.15,12082.0,128.9022,129.0543,128.9022,129.0096,12082.0
2020-01-22 13:20:00,144.16,144.16,143.97,143.97,16484.0,129.0185,129.0185,128.8485,128.8485,16484.0
2020-01-22 13:25:00,143.99,144.08,143.94,143.94,14832.0,128.8664,128.9469,128.8216,128.8216,14832.0
2020-01-22 13:30:00,143.97,144.01,143.86,143.96,30346.0,128.8485,128.8843,128.75,128.8395,30346.0
2020-01-22 13:35:00,143.93,144.19,143.92,144.15,24683.0,128.8127,129.0454,128.8037,129.0096,24683.0
2020-01-22 13:40:00,144.15,144.25,144.1,144.1,13135.0,129.0096,129.0991,128.9648,128.9648,13135.0
2020-01-22 13:45:00,144.1,144.19,143.98,144.08,10688.0,128.9648,129.0454,128.8574,128.9469,10688.0
2020-01-22 13:50:00,144.05,144.1,143.98,144.08,15174.0,128.9201,128.9648,128.8574,128.9469,15174.0
2020-01-22 13:55:00,144.07,144.07,143.86,143.86,11729.0,128.938,128.938,128.75,128.75,11729.0
2020-01-22 14:00:00,143.88,143.93,143.65,143.68,25399.0,128.7679,128.8127,128.5621,128.5889,25399.0
2020-01-22 14:05:00,143.65,143.69,143.54,143.54,33887.0,128.5621,128.5979,128.4636,128.4636,33887.0
2020-01-22 14:10:00,143.57,143.6,143.33,143.39,31922.0,128.4905,128.5173,128.2757,128.3294,31922.0
2020-01-22 14:15:00,143.4,143.4,143.18,143.19,26236.0,128.3384,128.3384,128.1415,128.1504,26236.0
2020-01-22 14:20:00,143.2,143.34,143.1,143.33,42997.0,128.1594,128.2847,128.0699,128.2757,42997.0
2020-01-22 14:25:00,143.31,143.31,143.16,143.25,27641.0,128.2578,128.2578,128.1236,128.2041,27641.0
2020-01-22 14:30:00,143.25,143.25,143.11,143.18,36156.0,128.2041,128.2041,128.0788,128.1415,36156.0
2020-01-22 14:35:00,143.19,143.28,143.18,143.21,27866.0,128.1504,128.231,128.1415,128.1683,27866.0
2020-01-22 14:40:00,143.22,143.23,143.12,143.2,30383.0,128.1773,128.1862,128.0878,128.1594,30383.0
2020-01-22 14:45:00,143.16,143.26,142.87,142.88,59432.0,128.1236,128.2131,127.864,127.873,59432.0
2020-01-22 14:50:00,142.89,143.02,142.81,142.84,48816.0,127.8819,127.9983,127.8103,127.8372,48816.0
2020-01-22 14:55:00,142.82,143.19,142.74,143.13,69248.0,127.8193,128.1504,127.7477,128.0967,69248.0
2020-01-22 15:00:00,143.11,143.16,143.0,143.08,26614.0,128.0788,128.1236,127.9804,128.052,26614.0
2020-01-22 15:05:00,143.09,143.15,142.98,143.08,56833.0,128.0609,128.1146,127.9625,128.052,56833.0
2020-01-22 15:10:00,143.08,143.11,142.98,143.0,29983.0,128.052,128.0788,127.9625,127.9804,29983.0
2020-01-22 15:15:00,143.0,143.04,142.85,143.02,44163.0,127.9804,128.0162,127.8461,127.9983,44163.0
2020-01-22 15:20:00,143.02,143.02,142.52,142.63,69316.0,127.9983,127.9983,127.5508,127.6492,69316.0
2020-01-22 15:25:00,142.63,142.67,142.54,142.65,42833.0,127.6492,127.685,127.5687,127.6671,42833.0
2020-01-22 15:30:00,142.65,142.98,142.62,142.93,65876.0,127.6671,127.9625,127.6403,127.9177,65876.0
2020-01-22 15:35:00,142.94,143.08,142.89,142.91,57134.0,127.9267,128.052,127.8819,127.8998,57134.0
2020-01-22 15:40:00,142.91,143.0,142.71,142.71,57565.0,127.8998,127.9804,127.7208,127.7208,57565.0
2020-01-22 15:45:00,142.7,142.91,142.66,142.78,63230.0,127.7119,127.8998,127.6761,127.7835,63230.0
2020-01-22 15:50:00,142.79,142.82,142.63,142.68,111341.0,127.7924,127.8193,127.6492,127.694,111341.0
2020-01-22 15:55:00,142.69,142.91,142.57,142.61,225180.0,127.7029,127.8998,127.5955,127.6313,225180.0
2020-01-23 09:30:00,141.81,141.81,140.6,141.4,121551.0,126.9154,126.9154,125.8324,126.5484,121551.0
2020-01-23 09:35:00,141.21,141.24,140.1,140.49,67563.0,126.3784,126.4052,125.385,125.734,67563.0
2020-01-23 09:40:00,140.51,140.52,139.8,139.85,55564.0,125.7519,125.7608,125.1165,125.1612,55564.0
2020-01-23 09:45:00,139.86,140.76,139.85,140.74,42026.0,125.1702,125.9756,125.1612,125.9577,42026.0
2020-01-23 09:50:00,140.76,141.0,140.41,140.73,45491.0,125.9756,126.1904,125.6624,125.9488,45491.0
2020-01-23 09:55:00,140.77,140.98,140.48,140.85,39943.0,125.9846,126.1725,125.725,126.0562,39943.0
2020-01-23 10:00:00,140.92,140.94,140.32,140.51,35114.0,126.1188,126.1367,125.5819,125.7519,35114.0
2020-01-23 10:05:00,140.51,141.16,140.51,141.15,43394.0,125.7519,126.3336,125.7519,126.3247,43394.0
2020-01-23 10:10:00,141.16,141.31,141.0,141.19,20197.0,126.3336,126.4679,126.1904,126.3605,20197.0
2020-01-23 10:15:00,141.17,141.33,141.12,141.2,17613.0,126.3426,126.4858,126.2978,126.3694,17613.0
2020-01-23 10:20:00,141.27,141.29,140.82,140.9,18328.0,126.4321,126.45,126.0293,126.1009,18328.0
2020-01-23 10:25:00,140.91,141.0,140.65,140.86,23973.0,126.1099,126.1904,125.8772,126.0651,23973.0
2020-01-23 10:30:00,140.88,141.16,140.85,141.05,42511.0,126.083,126.3336,126.0562,126.2352,42511.0
2020-01-23 10:35:00,141.06,141.27,141.01,141.17,24042.0,126.2441,126.4321,126.1994,126.3426,24042.0
2020-01-23 10:40:00,141.12,141.26,141.09,141.13,13689.0,126.2978,126.4231,126.271,126.3068,13689.0
2020-01-23 10:45:00,141.1,141.15,140.75,140.75,28201.0,126.2799,126.3247,125.9667,125.9667,28201.0
2020-01-23 10:50:00,140.77,140.95,140.73,140.77,20829.0,125.9846,126.1457,125.9488,125.9846,20829.0
2020-01-23 10:55:00,140.75,140.92,140.67,140.9,22688.0,125.9667,126.1188,125.8951,126.1009,22688.0
2020-01-23 11:00:00,140.93,140.98,140.73,140.75,22913.0,126.1278,126.1725,125.9488,125.9667,22913.0
2020-01-23 11:05:00,140.75,140.79,140.63,140.63,16813.0,125.9667,126.0025,125.8593,125.8593,16813.0
2020-01-23 11:10:00,140.63,140.68,140.28,140.29,16132.0,125.8593,125.904,125.5461,125.555,16132.0
2020-01-23 11:15:00,140.29,140.44,140.13,140.13,22301.0,125.555,125.6892,125.4118,125.4118,22301.0
2020-01-23 11:20:00,140.13,140.23,140.04,140.06,33716.0,125.4118,125.5013,125.3313,125.3492,33716.0
2020-01-23 11:25:00,140.07,140.14,139.94,140.03,41615.0,125.3581,125.4208,125.2418,125.3223,41615.0
2020-01-23 11:30:00,140.06,140.36,140.06,140.36,18593.0,125.3492,125.6177,125.3492,125.6177,18593.0
2020-01-23 11:35:00,140.4,140.65,140.4,140.58,14974.0,125.6535,125.8772,125.6535,125.8145,14974.0
2020-01-23 11:40:00,140.55,140.56,140.36,140.4,12888.0,125.7877,125.7966,125.6177,125.6535,12888.0
2020-01-23 11:45:00,140.42,140.44,140.2,140.23,16058.0,125.6713,125.6892,125.4745,125.5013,16058.0
2020-01-23 11:50:00,140.22,140.45,140.2,140.45,10610.0,125.4924,125.6982,125.4745,125.6982,10610.0
2020-01-23 11:55:00,140.46,140.53,140.33,140.5,22069.0,125.7071,125.7698,125.5908,125.7429,22069.0
2020-01-23 12:00:00,140.51,140.54,140.41,140.45,21966.0,125.7519,125.7787,125.6624,125.6982,21966.0
2020-01-23 12:05:00,140.45,140.62,140.45,140.58,35760.0,125.6982,125.8503,125.6982,125.8145,35760.0
2020-01-23 12:10:00,140.57,140.84,140.52,140.84,20192.0,125.8056,126.0472,125.7608,126.0472,20192.0
2020-01-23 12:15:00,140.83,140.95,140.79,140.91,22497.0,126.0383,126.1457,126.0025,126.1099,22497.0
2020-01-23 12:20:00,140.92,141.07,140.91,141.0,13164.0,126.1188,126.2531,126.1099,126.1904,13164.0
2020-01-23 12:25:00,141.0,141.07,140.97,141.06,8118.0,126.1904,126.2531,126.1636,126.2441,8118.0
2020-01-23 12:30:00,141.06,141.2,141.04,141.16,22418.0,126.2441,126.3694,126.2262,126.3336,22418.0
2020-01-23 12:35:00,141.14,141.16,140.92,140.92,12244.0,126.3157,126.3336,126.1188,126.1188,12244.0
2020-01-23 12:40:00,140.92,141.07,140.88,140.99,28511.0,126.1188,126.2531,126.083,126.1815,28511.0
2020-01-23 12:45:00,141.04,141.15,141.02,141.09,7317.0,126.2262,126.3247,126.2083,126.271,7317.0
2020-01-23 12:50:00,141.1,141.28,141.09,141.25,19179.0,126.2799,126.441,126.271,126.4142,19179.0
2020-01-23 12:55:00,141.25,141.26,141.05,141.09,6797.0,126.4142,126.4231,126.2352,126.271,6797.0
2020-01-23 13:00:00,141.1,141.49,141.1,141.36,18546.0,126.2799,126.629,126.2799,126.5126,18546.0
2020-01-23 13:05:00,141.37,141.48,141.37,141.4,9235.0,126.5216,126.62,126.5216,126.5484,9235.0
2020-01-23 13:10:00,141.4,141.48,141.39,141.46,7971.0,126.5484,126.62,126.5395,126.6021,7971.0
2020-01-23 13:15:00,141.43,141.46,141.34,141.44,11095.0,126.5753,126.6021,126.4947,126.5842,11095.0
2020-01-23 13:20:00,141.45,141.85,141.44,141.82,21963.0,126.5932,126.9512,126.5842,126.9243,21963.0
2020-01-23 13:25:00,141.82,141.84,141.49,141.49,11144.0,126.9243,126.9422,126.629,126.629,11144.0
2020-01-23 13:30:00,141.52,141.62,141.44,141.62,16265.0,126.6558,126.7453,126.5842,126.7453,16265.0
2020-01-23 13:35:00,141.64,141.68,141.55,141.64,12593.0,126.7632,126.799,126.6827,126.7632,12593.0
2020-01-23 13:40:00,141.63,141.82,141.63,141.75,8270.0,126.7543,126.9243,126.7543,126.8617,8270.0
2020-01-23 13:45:00,141.74,141.82,141.7,141.75,9385.0,126.8527,126.9243,126.8169,126.8617,9385.0
2020-01-23 13:50:00,141.76,141.82,141.72,141.73,12016.0,126.8706,126.9243,126.8348,126.8438,12016.0
2020-01-23 13:55:00,141.74,141.92,141.73,141.92,11076.0,126.8527,127.0138,126.8438,127.0138,11076.0
2020-01-23 14:00:00,141.92,142.18,141.87,141.94,27285.0,127.0138,127.2465,126.9691,127.0317,27285.0
2020-01-23 14:05:00,141.94,142.0,141.83,142.0,12382.0,127.0317,127.0854,126.9333,127.0854,12382.0
2020-01-23 14:10:00,141.97,142.13,141.9,142.13,9847.0,127.0585,127.2017,126.9959,127.2017,9847.0
2020-01-23 14:15:00,142.12,142.27,142.04,142.25,13066.0,127.1928,127.327,127.1212,127.3091,13066.0
2020-01-23 14:20:00,142.29,142.4,142.28,142.38,10385.0,127.3449,127.4434,127.336,127.4255,10385.0
2020-01-23 14:25:00,142.38,142.42,142.27,142.32,9388.0,127.4255,127.4613,127.327,127.3718,9388.0
2020-01-23 14:30:00,142.34,142.55,142.3,142.45,26459.0,127.3897,127.5776,127.3539,127.4881,26459.0
2020-01-23 14:35:00,142.45,142.53,142.44,142.51,14216.0,127.4881,127.5597,127.4792,127.5418,14216.0
2020-01-23 14:40:00,142.5,142.54,142.4,142.44,9452.0,127.5329,127.5687,127.4434,127.4792,9452.0
2020-01-23 14:45:00,142.45,142.53,142.44,142.53,14799.0,127.4881,127.5597,127.4792,127.5597,14799.0
2020-01-23 14:50:00,142.51,142.65,142.51,142.57,10605.0,127.5418,127.6671,127.5418,127.5955,10605.0
2020-01-23 14:55:00,142.57,142.72,142.57,142.72,11723.0,127.5955,127.7298,127.5955,127.7298,11723.0
2020-01-23 15:00:00,142.72,142.72,142.54,142.54,14629.0,127.7298,127.7298,127.5687,127.5687,14629.0
2020-01-23 15:05:00,142.5,142.58,142.39,142.45,13538.0,127.5329,127.6045,127.4344,127.4881,13538.0
2020-01-23 15:10:00,142.45,142.51,142.43,142.45,11935.0,127.4881,127.5418,127.4702,127.4881,11935.0
2020-01-23 15:15:00,142.44,142.62,142.44,142.6,14396.0,127.4792,127.6403,127.4792,127.6224,14396.0
2020-01-23 15:20:00,142.58,142.64,142.45,142.59,28386.0,127.6045,127.6582,127.4881,127.6134,28386.0
2020-01-23 15:25:00,142.6,142.91,142.54,142.87,39243.0,127.6224,127.8998,127.5687,127.864,39243.0
2020-01-23 15:30:00,142.86,143.21,142.78,143.11,54241.0,127.8551,128.1683,127.7835,128.0788,54241.0
2020-01-23 15:35:00,143.09,143.1,142.8,142.86,16607.0,128.0609,128.0699,127.8014,127.8551,16607.0
2020-01-23 15:40:00,142.83,142.87,142.73,142.81,25216.0,127.8282,127.864,127.7387,127.8103,25216.0
2020-01-23 15:45:00,142.82,142.94,142.81,142.9,24163.0,127.8193,127.9267,127.8103,127.8909,24163.0
2020-01-23 15:50:00,142.91,142.97,142.72,142.87,40524.0,127.8998,127.9535,127.7298,127.864,40524.0
2020-01-23 15:55:00,142.88,143.01,142.68,142.75,120940.0,127.873,127.9893,127.694,127.7566,120940.0
2020-01-24 09:30:00,142.55,142.7,141.94,142.27,59761.0,127.5776,127.7119,127.0317,127.327,59761.0
2020-01-24 09:35:00,142.27,142.35,141.39,141.64,28700.0,127.327,127.3986,126.5395,126.7632,28700.0
2020-01-24 09:40:00,141.6,142.02,141.4,141.75,23465.0,126.7274,127.1033,126.5484,126.8617,23465.0
2020-01-24 09:45:00,141.75,141.75,141.27,141.43,15787.0,126.8617,126.8617,126.4321,126.5753,15787.0
2020-01-24 09:50:00,141.38,141.4,141.13,141.23,17547.0,126.5305,126.5484,126.3068,126.3963,17547.0
2020-01-24 09:55:00,141.17,141.8,141.17,141.8,11914.0,126.3426,126.9064,126.3426,126.9064,11914.0
2020-01-24 10:00:00,141.75,141.92,141.65,141.82,25207.0,126.8617,127.0138,126.7722,126.9243,25207.0
2020-01-24 10:05:00,141.8,141.87,141.67,141.86,21648.0,126.9064,126.9691,126.7901,126.9601,21648.0
2020-01-24 10:10:00,141.88,142.14,141.74,141.99,17184.0,126.978,127.2107,126.8527,127.0764,17184.0
2020-01-24 10:15:00,141.96,142.03,141.8,141.82,19833.0,127.0496,127.1122,126.9064,126.9243,19833.0
2020-01-24 10:20:00,141.76,141.87,141.71,141.74,9148.0,126.8706,126.9691,126.8259,126.8527,9148.0
2020-01-24 10:25:00,141.75,141.88,141.66,141.68,10721.0,126.8617,126.978,126.7811,126.799,10721.0
2020-01-24 10:30:00,141.7,142.0,141.69,141.75,25130.0,126.8169,127.0854,126.808,126.8617,25130.0
2020-01-24 10:35:00,141.76,142.0,141.7,141.98,9893.0,126.8706,127.0854,126.8169,127.0675,9893.0
2020-01-24 10:40:00,141.97,142.0,141.76,141.77,10120.0,127.0585,127.0854,126.8706,126.8796,10120.0
2020-01-24 10:45:00,141.78,141.92,141.63,141.69,20675.0,126.8885,127.0138,126.7543,126.808,20675.0
2020-01-24 10:50:00,141.72,142.02,141.65,141.99,17739.0,126.8348,127.1033,126.7722,127.0764,17739.0
2020-01-24 10:55:00,142.02,142.09,141.95,141.98,11897.0,127.1033,127.1659,127.0407,127.0675,11897.0
2020-01-24 11:00:00,141.96,142.03,141.8,141.96,10513.0,127.0496,127.1122,126.9064,127.0496,10513.0
2020-01-24 11:05:00,141.93,142.08,141.93,142.06,3676.0,127.0228,127.157,127.0228,127.1391,3676.0
2020-01-24 11:10:00,142.05,142.1,141.89,141.9,7440.0,127.1301,127.1749,126.987,126.9959,7440.0
2020-01-24 11:15:00,141.92,141.96,141.33,141.54,17664.0,127.0138,127.0496,126.4858,126.6737,17664.0
2020-01-24 11:20:00,141.55,141.58,141.25,141.26,23679.0,126.6827,126.7095,126.4142,126.4231,23679.0
2020-01-24 11:25:00,141.29,141.39,141.26,141.39,10366.0,126.45,126.5395,126.4231,126.5395,10366.0
2020-01-24 11:30:00,141.39,141.42,141.17,141.34,11367.0,126.5395,126.5663,126.3426,126.4947,11367.0
2020-01-24 11:35:00,141.31,141.39,141.18,141.2,10507.0,126.4679,126.5395,126.3515,126.3694,10507.0
2020-01-24 11:40:00,141.19,141.26,140.93,141.0,17109.0,126.3605,126.4231,126.1278,126.1904,17109.0
2020-01-24 11:45:00,141.08,141.21,140.96,141.08,8960.0,126.262,126.3784,126.1546,126.262,8960.0
2020-01-24 11:50:00,141.04,141.18,140.99,141.16,6208.0,126.2262,126.3515,126.1815,126.3336,6208.0
2020-01-24 11:55:00,141.2,141.2,141.04,141.14,4360.0,126.3694,126.3694,126.2262,126.3157,4360.0
2020-01-24 12:00:00,141.11,141.11,140.91,141.05,7640.0,126.2889,126.2889,126.1099,126.2352,7640.0
2020-01-24 12:05:00,141.08,141.08,140.92,140.95,6700.0,126.262,126.262,126.1188,126.1457,6700.0
2020-01-24 12:10:00,140.93,141.03,140.88,140.92,8029.0,126.1278,126.2173,126.083,126.1188,8029.0
2020-01-24 12:15:00,140.86,140.93,140.55,140.67,17435.0,126.0651,126.1278,125.7877,125.8951,17435.0
2020-01-24 12:20:00,140.64,140.85,140.62,140.85,10864.0,125.8682,126.0562,125.8503,126.0562,10864.0
2020-01-24 12:25:00,140.85,140.85,140.51,140.59,13502.0,126.0562,126.0562,125.7519,125.8235,13502.0
2020-01-24 12:30:00,140.61,140.88,140.56,140.81,22051.0,125.8414,126.083,125.7966,126.0204,22051.0
2020-01-24 12:35:00,140.81,141.01,140.81,141.01,17877.0,126.0204,126.1994,126.0204,126.1994,17877.0
2020-01-24 12:40:00,141.03,141.11,140.98,141.02,19259.0,126.2173,126.2889,126.1725,126.2083,19259.0
2020-01-24 12:45:00,140.95,141.0,140.83,141.0,18558.0,126.1457,126.1904,126.0383,126.1904,18558.0
2020-01-24 12:50:00,140.99,140.99,140.86,140.86,6625.0,126.1815,126.1815,126.0651,126.0651,6625.0
2020-01-24 12:55:00,140.87,140.9,140.77,140.89,7110.0,126.0741,126.1009,125.9846,126.092,7110.0
2020-01-24 13:00:00,140.87,140.87,140.47,140.47,15210.0,126.0741,126.0741,125.7161,125.7161,15210.0
2020-01-24 13:05:00,140.47,140.65,140.47,140.64,7297.0,125.7161,125.8772,125.7161,125.8682,7297.0
2020-01-24 13:10:00,140.63,140.7,140.57,140.59,17167.0,125.8593,125.9219,125.8056,125.8235,17167.0
2020-01-24 13:15:00,140.6,140.69,140.47,140.47,11764.0,125.8324,125.913,125.7161,125.7161,11764.0
2020-01-24 13:20:00,140.48,140.65,140.46,140.63,8056.0,125.725,125.8772,125.7071,125.8593,8056.0
2020-01-24 13:25:00,140.62,140.63,140.35,140.35,13598.0,125.8503,125.8593,125.6087,125.6087,13598.0
2020-01-24 13:30:00,140.31,140.34,140.19,140.25,17766.0,125.5729,125.5998,125.4655,125.5192,17766.0
2020-01-24 13:35:00,140.22,140.31,140.17,140.27,12382.0,125.4924,125.5729,125.4476,125.5371,12382.0
2020-01-24 13:40:00,140.23,140.23,140.16,140.23,4759.0,125.5013,125.5013,125.4387,125.5013,4759.0
2020-01-24 13:45:00,140.25,140.3,139.92,139.92,22809.0,125.5192,125.564,125.2239,125.2239,22809.0
2020-01-24 13:50:00,139.93,140.07,139.88,140.07,10646.0,125.2328,125.3581,125.1881,125.3581,10646.0
2020-01-24 13:55:00,140.09,140.09,139.94,140.04,12934.0,125.376,125.376,125.2418,125.3313,12934.0
2020-01-24 14:00:00,140.04,140.08,139.73,139.73,19722.0,125.3313,125.3671,125.0538,125.0538,19722.0
2020-01-24 14:05:00,139.78,139.88,139.73,139.84,48775.0,125.0986,125.1881,125.0538,125.1523,48775.0
2020-01-24 14:10:00,139.82,139.82,139.65,139.67,27109.0,125.1344,125.1344,124.9822,125.0001,27109.0
2020-01-24 14:15:00,139.71,139.75,139.65,139.66,14235.0,125.0359,125.0717,124.9822,124.9912,14235.0
2020-01-24 14:20:00,139.66,139.69,139.46,139.58,25791.0,124.9912,125.018,124.8122,124.9196,25791.0
2020-01-24 14:25:00,139.61,139.81,139.42,139.46,25903.0,124.9464,125.1254,124.7764,124.8122,25903.0
2020-01-24 14:30:00,139.47,139.71,139.44,139.68,20812.0,124.8211,125.0359,124.7943,125.0091,20812.0
2020-01-24 14:35:00,139.68,139.74,139.47,139.64,22996.0,125.0091,125.0628,124.8211,124.9733,22996.0
2020-01-24 14:40:00,139.65,139.73,139.37,139.37,15782.0,124.9822,125.0538,124.7316,124.7316,15782.0
2020-01-24 14:45:00,139.35,139.49,139.26,139.45,28020.0,124.7137,124.839,124.6332,124.8032,28020.0
2020-01-24 14:50:00,139.41,139.54,139.36,139.53,27411.0,124.7674,124.8838,124.7227,124.8748,27411.0
2020-01-24 14:55:00,139.58,139.95,139.58,139.95,25559.0,124.9196,125.2507,124.9196,125.2507,25559.0
2020-01-24 15:00:00,139.97,140.27,139.78,140.27,42440.0,125.2686,125.5371,125.0986,125.5371,42440.0
2020-01-24 15:05:00,140.29,140.34,140.01,140.15,37407.0,125.555,125.5998,125.3044,125.4297,37407.0
2020-01-24 15:10:00,140.17,140.32,140.16,140.27,18421.0,125.4476,125.5819,125.4387,125.5371,18421.0
2020-01-24 15:15:00,140.29,140.51,140.18,140.47,29155.0,125.555,125.7519,125.4566,125.7161,29155.0
2020-01-24 15:20:00,140.46,140.48,140.22,140.27,32732.0,125.7071,125.725,125.4924,125.5371,32732.0
2020-01-24 15:25:00,140.26,140.32,140.22,140.23,15235.0,125.5282,125.5819,125.4924,125.5013,15235.0
2020-01-24 15:30:00,140.22,140.25,139.86,139.92,30403.0,125.4924,125.5192,125.1702,125.2239,30403.0
2020-01-24 15:35:00,139.91,140.08,139.78,139.78,29644.0,125.2149,125.3671,125.0986,125.0986,29644.0
2020-01-24 15:40:00,139.81,139.85,139.65,139.82,20677.0,125.1254,125.1612,124.9822,125.1344,20677.0
2020-01-24 15:45:00,139.81,140.16,139.8,140.09,47577.0,125.1254,125.4387,125.1165,125.376,47577.0
2020-01-24 15:50:00,140.09,140.45,139.99,140.44,56952.0,125.376,125.6982,125.2865,125.6892,56952.0
2020-01-24 15:55:00,140.44,140.48,140.27,140.38,117160.0,125.6892,125.725,125.5371,125.6356,117160.0
2020-01-27 09:30:00,136.9,136.95,135.97,136.66,156086.0,122.5211,122.5658,121.6887,122.3063,156086.0
2020-01-27 09:35:00,136.71,137.2,135.85,136.85,55101.0,122.351,122.7896,121.5813,122.4763,55101.0
2020-01-27 09:40:00,136.99,137.13,136.55,137.07,17493.0,122.6016,122.7269,122.2078,122.6732,17493.0
2020-01-27 09:45:00,137.1,137.78,137.0,137.69,34614.0,122.7001,123.3086,122.6106,123.2281,34614.0
2020-01-27 09:50:00,137.7,137.81,137.41,137.5,19911.0,123.237,123.3355,122.9775,123.058,19911.0
2020-01-27 09:55:00,137.53,137.56,137.26,137.51,18669.0,123.0849,123.1117,122.8433,123.067,18669.0
2020-01-27 10:00:00,137.47,137.47,136.92,136.93,30437.0,123.0312,123.0312,122.539,122.5479,30437.0
2020-01-27 10:05:00,136.87,137.14,136.84,137.14,15959.0,122.4942,122.7359,122.4674,122.7359,15959.0
2020-01-27 10:10:00,137.12,137.12,136.86,137.09,23712.0,122.718,122.718,122.4853,122.6911,23712.0
2020-01-27 10:15:00,137.06,137.16,136.96,137.01,17731.0,122.6643,122.7538,122.5748,122.6195,17731.0
2020-01-27 10:20:00,136.97,137.15,136.9,137.07,10992.0,122.5837,122.7448,122.5211,122.6732,10992.0
2020-01-27 10:25:00,137.1,137.51,137.07,137.41,16944.0,122.7001,123.067,122.6732,122.9775,16944.0
2020-01-27 10:30:00,137.43,137.63,137.21,137.29,29794.0,122.9954,123.1744,122.7985,122.8701,29794.0
2020-01-27 10:35:00,137.35,137.48,137.22,137.29,12359.0,122.9238,123.0401,122.8075,122.8701,12359.0
2020-01-27 10:40:00,137.31,137.37,136.9,136.93,13635.0,122.888,122.9417,122.5211,122.5479,13635.0
2020-01-27 10:45:00,136.9,136.93,136.55,136.63,15086.0,122.5211,122.5479,122.2078,122.2794,15086.0
2020-01-27 10:50:00,136.64,136.65,136.12,136.12,18533.0,122.2884,122.2973,121.823,121.823,18533.0
2020-01-27 10:55:00,136.17,136.4,136.13,136.4,12917.0,121.8677,122.0736,121.8319,122.0736,12917.0
2020-01-27 11:00:00,136.42,136.68,136.37,136.67,12715.0,122.0915,122.3242,122.0467,122.3152,12715.0
2020-01-27 11:05:00,136.67,136.79,136.56,136.66,15961.0,122.3152,122.4226,122.2168,122.3063,15961.0
2020-01-27 11:10:00,136.63,136.65,136.49,136.54,7709.0,122.2794,122.2973,122.1541,122.1989,7709.0
2020-01-27 11:15:00,136.52,136.55,136.35,136.39,13349.0,122.181,122.2078,122.0288,122.0646,13349.0
2020-01-27 11:20:00,136.34,136.52,136.29,136.38,23227.0,122.0199,122.181,121.9751,122.0557,23227.0
2020-01-27 11:25:00,136.37,136.44,136.21,136.32,28192.0,122.0467,122.1094,121.9035,122.002,28192.0
2020-01-27 11:30:00,136.33,136.45,136.19,136.28,22141.0,122.0109,122.1183,121.8856,121.9662,22141.0
2020-01-27 11:35:00,136.34,136.64,136.28,136.56,22672.0,122.0199,122.2884,121.9662,122.2168,22672.0
2020-01-27 11:40:00,136.58,136.58,136.4,136.5,14355.0,122.2347,122.2347,122.0736,122.1631,14355.0
2020-01-27 11:45:00,136.47,136.48,136.21,136.22,18044.0,122.1362,122.1452,121.9035,121.9125,18044.0
2020-01-27 11:50:00,136.24,136.44,136.19,136.31,16474.0,121.9304,122.1094,121.8856,121.993,16474.0
2020-01-27 11:55:00,136.28,136.42,136.26,136.38,18921.0,121.9662,122.0915,121.9483,122.0557,18921.0
2020-01-27 12:00:00,136.34,136.46,136.25,136.28,13940.0,122.0199,122.1273,121.9393,121.9662,13940.0
2020-01-27 12:05:00,136.29,136.56,136.29,136.5,15927.0,121.9751,122.2168,121.9751,122.1631,15927.0
2020-01-27 12:10:00,136.53,136.63,136.42,136.43,36308.0,122.1899,122.2794,122.0915,122.1004,36308.0
2020-01-27 12:15:00,136.46,136.76,136.46,136.71,12612.0,122.1273,122.3958,122.1273,122.351,12612.0
2020-01-27 12:20:00,136.73,137.02,136.73,136.92,28414.0,122.3689,122.6285,122.3689,122.539,28414.0
2020-01-27 12:25:00,136.91,137.0,136.87,136.95,12648.0,122.53,122.6106,122.4942,122.5658,12648.0
2020-01-27 12:30:00,136.94,136.95,136.86,136.87,20823.0,122.5569,122.5658,122.4853,122.4942,20823.0
2020-01-27 12:35:00,136.87,136.89,136.73,136.78,10577.0,122.4942,122.5121,122.3689,122.4137,10577.0
2020-01-27 12:40:00,136.76,136.88,136.74,136.83,15645.0,122.3958,122.5032,122.3779,122.4584,15645.0
2020-01-27 12:45:00,136.82,136.98,136.79,136.91,14890.0,122.4495,122.5927,122.4226,122.53,14890.0
2020-01-27 12:50:00,136.92,136.94,136.65,136.65,7907.0,122.539,122.5569,122.2973,122.2973,7907.0
2020-01-27 12:55:00,136.61,136.65,136.51,136.59,13233.0,122.2615,122.2973,122.172,122.2436,13233.0
2020-01-27 13:00:00,136.58,136.75,136.56,136.74,68881.0,122.2347,122.3868,122.2168,122.3779,68881.0
2020-01-27 13:05:00,136.72,136.74,136.5,136.53,9890.0,122.36,122.3779,122.1631,122.1899,9890.0
2020-01-27 13:10:00,136.51,136.51,136.32,136.39,15151.0,122.172,122.172,122.002,122.0646,15151.0
2020-01-27 13:15:00,136.37,136.48,136.36,136.44,12400.0,122.0467,122.1452,122.0378,122.1094,12400.0
2020-01-27 13:20:00,136.46,136.65,136.46,136.47,13423.0,122.1273,122.2973,122.1273,122.1362,13423.0
2020-01-27 13:25:00,136.49,136.69,136.46,136.62,9734.0,122.1541,122.3331,122.1273,122.2705,9734.0
2020-01-27 13:30:00,136.57,136.72,136.57,136.66,6295.0,122.2257,122.36,122.2257,122.3063,6295.0
2020-01-27 13:35:00,136.63,136.71,136.59,136.6,11095.0,122.2794,122.351,122.2436,122.2526,11095.0
2020-01-27 13:40:00,136.61,136.64,136.53,136.55,7695.0,122.2615,122.2884,122.1899,122.2078,7695.0
2020-01-27 13:45:00,136.53,136.57,136.42,136.43,10765.0,122.1899,122.2257,122.0915,122.1004,10765.0
2020-01-27 13:50:00,136.42,136.42,136.21,136.24,15425.0,122.0915,122.0915,121.9035,121.9304,15425.0
2020-01-27 13:55:00,136.27,136.32,136.15,136.16,8018.0,121.9572,122.002,121.8498,121.8588,8018.0
2020-01-27 14:00:00,136.19,136.21,135.96,136.01,19116.0,121.8856,121.9035,121.6798,121.7245,19116.0
2020-01-27 14:05:00,135.98,136.17,135.97,136.17,10803.0,121.6977,121.8677,121.6887,121.8677,10803.0
2020-01-27 14:10:00,136.15,136.29,136.11,136.19,7234.0,121.8498,121.9751,121.814,121.8856,7234.0
2020-01-27 14:15:00,136.19,136.26,136.13,136.15,10268.0,121.8856,121.9483,121.8319,121.8498,10268.0
2020-01-27 14:20:00,136.15,136.16,135.95,136.03,15997.0,121.8498,121.8588,121.6708,121.7424,15997.0
2020-01-27 14:25:00,136.02,136.29,136.01,136.29,20067.0,121.7335,121.9751,121.7245,121.9751,20067.0
2020-01-27 14:30:00,136.29,136.32,136.1,136.13,21214.0,121.9751,122.002,121.8051,121.8319,21214.0
2020-01-27 14:35:00,136.17,136.32,136.1,136.19,11246.0,121.8677,122.002,121.8051,121.8856,11246.0
2020-01-27 14:40:00,136.2,136.26,136.12,136.16,12860.0,121.8946,121.9483,121.823,121.8588,12860.0
2020-01-27 14:45:00,136.17,136.17,135.98,136.0,20433.0,121.8677,121.8677,121.6977,121.7156,20433.0
2020-01-27 14:50:00,135.97,136.05,135.82,135.94,18568.0,121.6887,121.7603,121.5545,121.6619,18568.0
2020-01-27 14:55:00,135.93,136.03,135.83,135.94,22541.0,121.6529,121.7424,121.5634,121.6619,22541.0
2020-01-27 15:00:00,135.9,136.06,135.82,135.92,14882.0,121.6261,121.7693,121.5545,121.644,14882.0
2020-01-27 15:05:00,135.92,136.08,135.89,136.0,13715.0,121.644,121.7872,121.6171,121.7156,13715.0
2020-01-27 15:10:00,136.0,136.0,135.7,135.83,30406.0,121.7156,121.7156,121.4471,121.5634,30406.0
2020-01-27 15:15:00,135.84,136.17,135.83,136.13,83904.0,121.5724,121.8677,121.5634,121.8319,83904.0
2020-01-27 15:20:00,136.11,136.24,136.09,136.22,45115.0,121.814,121.9304,121.7961,121.9125,45115.0
2020-01-27 15:25:00,136.21,136.28,136.14,136.24,46252.0,121.9035,121.9662,121.8409,121.9304,46252.0
2020-01-27 15:30:00,136.24,136.26,136.06,136.11,46498.0,121.9304,121.9483,121.7693,121.814,46498.0
2020-01-27 15:35:00,136.1,136.1,135.92,136.05,32037.0,121.8051,121.8051,121.644,121.7603,32037.0
2020-01-27 15:40:00,136.03,136.08,135.93,135.95,38038.0,121.7424,121.7872,121.6529,121.6708,38038.0
2020-01-27 15:45:00,135.96,135.99,135.59,135.59,42649.0,121.6798,121.7066,121.3487,121.3487,42649.0
2020-01-27 15:50:00,135.59,135.92,135.57,135.82,85515.0,121.3487,121.644,121.3308,121.5545,85515.0
2020-01-27 15:55:00,135.81,135.86,135.67,135.71,152813.0,121.5455,121.5903,121.4203,121.4561,152813.0
2020-01-28 09:30:00,137.02,137.35,136.49,136.49,67579.0,122.6285,122.9238,122.1541,122.1541,67579.0
2020-01-28 09:35:00,136.52,136.52,135.85,135.94,37475.0,122.181,122.181,121.5813,121.6619,37475.0
2020-01-28 09:40:00,135.96,136.19,135.62,136.19,26438.0,121.6798,121.8856,121.3755,121.8856,26438.0
2020-01-28 09:45:00,136.21,136.26,135.72,135.86,33041.0,121.9035,121.9483,121.465,121.5903,33041.0
2020-01-28 09:50:00,135.87,136.25,135.81,136.11,34456.0,121.5992,121.9393,121.5455,121.814,34456.0
2020-01-28 09:55:00,136.14,136.18,135.99,136.03,23570.0,121.8409,121.8767,121.7066,121.7424,23570.0
2020-01-28 10:00:00,136.05,136.55,136.05,136.3,41434.0,121.7603,122.2078,121.7603,121.9841,41434.0
2020-01-28 10:05:00,136.33,136.66,136.31,136.66,58198.0,122.0109,122.3063,121.993,122.3063,58198.0
2020-01-28 10:10:00,136.66,137.31,136.66,137.26,41908.0,122.3063,122.888,122.3063,122.8433,41908.0
2020-01-28 10:15:00,137.29,137.4,137.25,137.34,65003.0,122.8701,122.9685,122.8343,122.9148,65003.0
2020-01-28 10:20:00,137.34,137.52,137.21,137.52,40295.0,122.9148,123.0759,122.7985,123.0759,40295.0
2020-01-28 10:25:00,137.53,137.6,137.36,137.36,39690.0,123.0849,123.1475,122.9327,122.9327,39690.0
2020-01-28 10:30:00,137.34,137.36,137.1,137.22,32224.0,122.9148,122.9327,122.7001,122.8075,32224.0
2020-01-28 10:35:00,137.2,137.34,137.07,137.22,23509.0,122.7896,122.9148,122.6732,122.8075,23509.0
2020-01-28 10:40:00,137.23,137.44,137.23,137.44,21049.0,122.8164,123.0043,122.8164,123.0043,21049.0
2020-01-28 10:45:00,137.43,137.57,137.3,137.3,16004.0,122.9954,123.1207,122.8791,122.8791,16004.0
2020-01-28 10:50:00,137.33,137.56,137.31,137.37,15106.0,122.9059,123.1117,122.888,122.9417,15106.0
2020-01-28 10:55:00,137.39,137.39,137.08,137.21,18921.0,122.9596,122.9596,122.6822,122.7985,18921.0
2020-01-28 11:00:00,137.22,137.32,136.85,136.87,24329.0,122.8075,122.897,122.4763,122.4942,24329.0
2020-01-28 11:05:00,136.86,136.96,136.67,136.71,20720.0,122.4853,122.5748,122.3152,122.351,20720.0
2020-01-28 11:10:00,136.7,136.99,136.7,136.99,22654.0,122.3421,122.6016,122.3421,122.6016,22654.0
2020-01-28 11:15:00,136.98,137.12,136.85,137.02,12337.0,122.5927,122.718,122.4763,122.6285,12337.0
2020-01-28 11:20:00,137.02,137.12,136.91,137.08,16108.0,122.6285,122.718,122.53,122.6822,16108.0
2020-01-28 11:25:00,137.05,137.21,137.04,137.14,11286.0,122.6553,122.7985,122.6464,122.7359,11286.0
2020-01-28 11:30:00,137.13,137.21,137.03,137.06,9584.0,122.7269,122.7985,122.6374,122.6643,9584.0
2020-01-28 11:35:00,137.07,137.08,136.97,137.05,11904.0,122.6732,122.6822,122.5837,122.6553,11904.0
2020-01-28 11:40:00,137.05,137.05,136.97,136.98,10274.0,122.6553,122.6553,122.5837,122.5927,10274.0
2020-01-28 11:45:00,137.0,137.0,136.8,136.86,7774.0,122.6106,122.6106,122.4316,122.4853,7774.0
2020-01-28 11:50:00,136.84,137.04,136.83,137.03,11490.0,122.4674,122.6464,122.4584,122.6374,11490.0
2020-01-28 11:55:00,137.04,137.13,136.98,137.03,22340.0,122.6464,122.7269,122.5927,122.6374,22340.0
2020-01-28 12:00:00,137.06,137.22,137.05,137.2,20997.0,122.6643,122.8075,122.6553,122.7896,20997.0
2020-01-28 12:05:00,137.22,137.23,137.02,137.04,21050.0,122.8075,122.8164,122.6285,122.6464,21050.0
2020-01-28 12:10:00,137.04,137.18,137.04,137.18,15053.0,122.6464,122.7717,122.6464,122.7717,15053.0
2020-01-28 12:15:00,137.2,137.28,137.15,137.26,9445.0,122.7896,122.8612,122.7448,122.8433,9445.0
2020-01-28 12:20:00,137.27,137.32,137.21,137.28,12020.0,122.8522,122.897,122.7985,122.8612,12020.0
2020-01-28 12:25:00,137.26,137.27,137.12,137.14,7999.0,122.8433,122.8522,122.718,122.7359,7999.0
2020-01-28 12:30:00,137.13,137.16,137.07,137.08,8322.0,122.7269,122.7538,122.6732,122.6822,8322.0
2020-01-28 12:35:00,137.1,137.1,136.93,136.97,4982.0,122.7001,122.7001,122.5479,122.5837,4982.0
2020-01-28 12:40:00,136.92,136.98,136.88,136.96,10474.0,122.539,122.5927,122.5032,122.5748,10474.0
2020-01-28 12:45:00,136.98,137.16,136.98,137.16,8512.0,122.5927,122.7538,122.5927,122.7538,8512.0
2020-01-28 12:50:00,137.19,137.25,137.12,137.16,21013.0,122.7806,122.8343,122.718,122.7538,21013.0
2020-01-28 12:55:00,137.16,137.21,137.14,137.21,10903.0,122.7538,122.7985,122.7359,122.7985,10903.0
2020-01-28 13:00:00,137.19,137.19,136.98,137.01,15673.0,122.7806,122.7806,122.5927,122.6195,15673.0
2020-01-28 13:05:00,137.0,137.03,136.94,136.94,10117.0,122.6106,122.6374,122.5569,122.5569,10117.0
2020-01-28 13:10:00,136.94,137.08,136.92,137.08,8431.0,122.5569,122.6822,122.539,122.6822,8431.0
2020-01-28 13:15:00,137.06,137.07,136.9,137.03,8724.0,122.6643,122.6732,122.5211,122.6374,8724.0
2020-01-28 13:20:00,137.03,137.14,136.98,137.12,8168.0,122.6374,122.7359,122.5927,122.718,8168.0
2020-01-28 13:25:00,137.13,137.18,137.09,137.11,7967.0,122.7269,122.7717,122.6911,122.709,7967.0
2020-01-28 13:30:00,137.12,137.14,136.92,136.97,20658.0,122.718,122.7359,122.539,122.5837,20658.0
2020-01-28 13:35:00,136.98,137.02,136.9,136.94,13576.0,122.5927,122.6285,122.5211,122.5569,13576.0
2020-01-28 13:40:00,136.97,137.02,136.92,136.93,9260.0,122.5837,122.6285,122.539,122.5479,9260.0
2020-01-28 13:45:00,136.96,137.01,136.93,136.99,14160.0,122.5748,122.6195,122.5479,122.6016,14160.0
2020-01-28 13:50:00,136.99,137.08,136.97,137.06,16909.0,122.6016,122.6822,122.5837,122.6643,16909.0
2020-01-28 13:55:00,137.05,137.08,136.97,137.03,12974.0,122.6553,122.6822,122.5837,122.6374,12974.0
2020-01-28 14:00:00,137.03,137.11,137.0,137.09,30664.0,122.6374,122.709,122.6106,122.6911,30664.0
2020-01-28 14:05:00,137.07,137.15,137.04,137.08,13245.0,122.6732,122.7448,122.6464,122.6822,13245.0
2020-01-28 14:10:00,137.1,137.17,137.02,137.15,15715.0,122.7001,122.7627,122.6285,122.7448,15715.0
2020-01-28 14:15:00,137.16,137.17,137.05,137.11,16766.0,122.7538,122.7627,122.6553,122.709,16766.0
2020-01-28 14:20:00,137.11,137.17,137.09,137.14,12865.0,122.709,122.7627,122.6911,122.7359,12865.0
2020-01-28 14:25:00,137.15,137.17,136.97,136.99,15053.0,122.7448,122.7627,122.5837,122.6016,15053.0
2020-01-28 14:30:00,136.99,137.01,136.92,137.0,14346.0,122.6016,122.6195,122.539,122.6106,14346.0
2020-01-28 14:35:00,137.02,137.22,137.02,137.19,21811.0,122.6285,122.8075,122.6285,122.7806,21811.0
2020-01-28 14:40:00,137.18,137.3,137.14,137.26,23857.0,122.7717,122.8791,122.7359,122.8433,23857.0
2020-01-28 14:45:00,137.28,137.36,137.18,137.19,15966.0,122.8612,122.9327,122.7717,122.7806,15966.0
2020-01-28 14:50:00,137.19,137.23,137.07,137.08,13916.0,122.7806,122.8164,122.6732,122.6822,13916.0
2020-01-28 14:55:00,137.07,137.14,136.99,136.99,11634.0,122.6732,122.7359,122.6016,122.6016,11634.0
2020-01-28 15:00:00,136.94,137.03,136.85,136.85,10897.0,122.5569,122.6374,122.4763,122.4763,10897.0
2020-01-28 15:05:00,136.84,136.91,136.77,136.77,9708.0,122.4674,122.53,122.4047,122.4047,9708.0
2020-01-28 15:10:00,136.79,136.81,136.74,136.8,9207.0,122.4226,122.4405,122.3779,122.4316,9207.0
2020-01-28 15:15:00,136.81,136.89,136.74,136.88,14696.0,122.4405,122.5121,122.3779,122.5032,14696.0
2020-01-28 15:20:00,136.88,137.08,136.88,137.06,9015.0,122.5032,122.6822,122.5032,122.6643,9015.0
2020-01-28 15:25:00,137.05,137.14,136.96,137.14,20567.0,122.6553,122.7359,122.5748,122.7359,20567.0
2020-01-28 15:30:00,137.14,137.15,136.92,137.03,27452.0,122.7359,122.7448,122.539,122.6374,27452.0
2020-01-28 15:35:00,137.03,137.06,136.72,136.74,32530.0,122.6374,122.6643,122.36,122.3779,32530.0
2020-01-28 15:40:00,136.74,136.83,136.63,136.83,39021.0,122.3779,122.4584,122.2794,122.4584,39021.0
2020-01-28 15:45:00,136.82,136.83,136.69,136.76,32364.0,122.4495,122.4584,122.3331,122.3958,32364.0
2020-01-28 15:50:00,136.77,136.84,136.52,136.6,72672.0,122.4047,122.4674,122.181,122.2526,72672.0
2020-01-28 15:55:00,136.6,136.85,136.6,136.75,121982.0,122.2526,122.4763,122.2526,122.3868,121982.0
2020-01-29 09:30:00,137.59,137.76,137.01,137.32,105662.0,123.1386,123.2907,122.6195,122.897,105662.0
2020-01-29 09:35:00,137.28,137.37,136.9,137.15,45068.0,122.8612,122.9417,122.5211,122.7448,45068.0
2020-01-29 09:40:00,137.09,137.1,136.65,136.78,36855.0,122.6911,122.7001,122.2973,122.4137,36855.0
2020-01-29 09:45:00,136.81,137.02,136.77,136.97,16413.0,122.4405,122.6285,122.4047,122.5837,16413.0
2020-01-29 09:50:00,136.96,137.32,136.87,137.06,12585.0,122.5748,122.897,122.4942,122.6643,12585.0
2020-01-29 09:55:00,137.05,137.06,136.6,136.74,19823.0,122.6553,122.6643,122.2526,122.3779,19823.0
2020-01-29 10:00:00,136.67,136.73,136.46,136.53,23798.0,122.3152,122.3689,122.1273,122.1899,23798.0
2020-01-29 10:05:00,136.56,136.69,136.34,136.4,15941.0,122.2168,122.3331,122.0199,122.0736,15941.0
2020-01-29 10:10:00,136.47,136.47,136.13,136.16,21562.0,122.1362,122.1362,121.8319,121.8588,21562.0
2020-01-29 10:15:00,136.19,136.47,136.15,136.35,35427.0,121.8856,122.1362,121.8498,122.0288,35427.0
2020-01-29 10:20:00,136.35,136.67,136.35,136.49,18950.0,122.0288,122.3152,122.0288,122.1541,18950.0
2020-01-29 10:25:00,136.52,136.62,136.36,136.57,17613.0,122.181,122.2705,122.0378,122.2257,17613.0
2020-01-29 10:30:00,136.56,136.78,136.49,136.52,23104.0,122.2168,122.4137,122.1541,122.181,23104.0
2020-01-29 10:35:00,136.56,136.8,136.52,136.78,19329.0,122.2168,122.4316,122.181,122.4137,19329.0
2020-01-29 10:40:00,136.78,136.84,136.52,136.53,23183.0,122.4137,122.4674,122.181,122.1899,23183.0
2020-01-29 10:45:00,136.56,136.65,136.49,136.6,19707.0,122.2168,122.2973,122.1541,122.2526,19707.0
2020-01-29 10:50:00,136.62,136.93,136.62,136.84,17023.0,122.2705,122.5479,122.2705,122.4674,17023.0
2020-01-29 10:55:00,136.84,136.84,136.63,136.68,14394.0,122.4674,122.4674,122.2794,122.3242,14394.0
2020-01-29 11:00:00,136.67,136.79,136.58,136.71,20300.0,122.3152,122.4226,122.2347,122.351,20300.0
2020-01-29 11:05:00,136.72,136.73,136.47,136.51,16397.0,122.36,122.3689,122.1362,122.172,16397.0
2020-01-29 11:10:00,136.5,136.58,136.37,136.5,23267.0,122.1631,122.2347,122.0467,122.1631,23267.0
2020-01-29 11:15:00,136.51,136.61,136.32,136.38,11727.0,122.172,122.2615,122.002,122.0557,11727.0
2020-01-29 11:20:00,136.39,136.44,136.22,136.44,16395.0,122.0646,122.1094,121.9125,122.1094,16395.0
2020-01-29 11:25:00,136.43,136.43,136.3,136.33,14493.0,122.1004,122.1004,121.9841,122.0109,14493.0
2020-01-29 11:30:00,136.3,136.36,136.21,136.21,16857.0,121.9841,122.0378,121.9035,121.9035,16857.0
2020-01-29 11:35:00,136.22,136.31,136.14,136.15,13669.0,121.9125,121.993,121.8409,121.8498,13669.0
2020-01-29 11:40:00,136.18,136.2,136.11,136.16,16084.0,121.8767,121.8946,121.814,121.8588,16084.0
2020-01-29 11:45:00,136.16,136.46,136.13,136.38,22079.0,121.8588,122.1273,121.8319,122.0557,22079.0
2020-01-29 11:50:00,136.32,136.42,136.26,136.42,15884.0,122.002,122.0915,121.9483,122.0915,15884.0
2020-01-29 11:55:00,136.42,136.56,136.39,136.53,13919.0,122.0915,122.2168,122.0646,122.1899,13919.0
2020-01-29 12:00:00,136.51,136.54,136.47,136.52,12691.0,122.172,122.1989,122.1362,122.181,12691.0
2020-01-29 12:05:00,136.54,136.57,136.47,136.5,17197.0,122.1989,122.2257,122.1362,122.1631,17197.0
2020-01-29 12:10:00,136.47,136.58,136.45,136.53,13440.0,122.1362,122.2347,122.1183,122.1899,13440.0
2020-01-29 12:15:00,136.54,136.55,136.4,136.52,15599.0,122.1989,122.2078,122.0736,122.181,15599.0
2020-01-29 12:20:00,136.49,136.49,136.32,136.32,9807.0,122.1541,122.1541,122.002,122.002,9807.0
2020-01-29 12:25:00,136.28,136.41,136.28,136.38,18161.0,121.9662,122.0825,121.9662,122.0557,18161.0
2020-01-29 12:30:00,136.38,136.43,136.35,136.38,9462.0,122.0557,122.1004,122.0288,122.0557,9462.0
2020-01-29 12:35:00,136.38,136.39,136.3,136.34,10349.0,122.0557,122.0646,121.9841,122.0199,10349.0
2020-01-29 12:40:00,136.34,136.4,136.32,136.38,16864.0,122.0199,122.0736,122.002,122.0557,16864.0
2020-01-29 12:45:00,136.39,136.39,136.32,136.34,12574.0,122.0646,122.0646,122.002,122.0199,12574.0
2020-01-29 12:50:00,136.33,136.33,136.24,136.27,12730.0,122.0109,122.0109,121.9304,121.9572,12730.0
2020-01-29 12:55:00,136.28,136.37,136.22,136.27,12683.0,121.9662,122.0467,121.9125,121.9572,12683.0
2020-01-29 13:00:00,136.25,136.29,136.21,136.21,11288.0,121.9393,121.9751,121.9035,121.9035,11288.0
2020-01-29 13:05:00,136.2,136.21,136.04,136.05,13797.0,121.8946,121.9035,121.7514,121.7603,13797.0
2020-01-29 13:10:00,136.06,136.14,136.02,136.09,13710.0,121.7693,121.8409,121.7335,121.7961,13710.0
2020-01-29 13:15:00,136.09,136.2,136.08,136.2,14165.0,121.7961,121.8946,121.7872,121.8946,14165.0
2020-01-29 13:20:00,136.2,136.29,136.2,136.28,12544.0,121.8946,121.9751,121.8946,121.9662,12544.0
2020-01-29 13:25:00,136.28,136.5,136.23,136.48,18698.0,121.9662,122.1631,121.9214,122.1452,18698.0
2020-01-29 13:30:00,136.47,136.66,136.46,136.64,17577.0,122.1362,122.3063,122.1273,122.2884,17577.0
2020-01-29 13:35:00,136.63,136.69,136.56,136.56,14961.0,122.2794,122.3331,122.2168,122.2168,14961.0
2020-01-29 13:40:00,136.59,136.62,136.44,136.53,11589.0,122.2436,122.2705,122.1094,122.1899,11589.0
2020-01-29 13:45:00,136.54,136.56,136.46,136.49,15113.0,122.1989,122.2168,122.1273,122.1541,15113.0
2020-01-29 13:50:00,136.48,136.54,136.45,136.49,10413.0,122.1452,122.1989,122.1183,122.1541,10413.0
2020-01-29 13:55:00,136.5,137.0,136.49,137.0,15296.0,122.1631,122.6106,122.1541,122.6106,15296.0
2020-01-29 14:00:00,136.98,136.98,136.57,136.78,23283.0,122.5927,122.5927,122.2257,122.4137,23283.0
2020-01-29 14:05:00,136.78,136.89,136.77,136.79,11221.0,122.4137,122.5121,122.4047,122.4226,11221.0
2020-01-29 14:10:00,136.83,136.95,136.79,136.86,30192.0,122.4584,122.5658,122.4226,122.4853,30192.0
2020-01-29 14:15:00,136.84,136.89,136.73,136.77,17637.0,122.4674,122.5121,122.3689,122.4047,17637.0
2020-01-29 14:20:00,136.79,136.83,136.62,136.62,21777.0,122.4226,122.4584,122.2705,122.2705,21777.0
2020-01-29 14:25:00,136.58,136.67,136.57,136.63,15624.0,122.2347,122.3152,122.2257,122.2794,15624.0
2020-01-29 14:30:00,136.61,136.72,136.6,136.69,19344.0,122.2615,122.36,122.2526,122.3331,19344.0
2020-01-29 14:35:00,136.67,136.7,136.55,136.58,12837.0,122.3152,122.3421,122.2078,122.2347,12837.0
2020-01-29 14:40:00,136.57,136.6,136.4,136.49,18076.0,122.2257,122.2526,122.0736,122.1541,18076.0
2020-01-29 14:45:00,136.5,136.5,136.4,136.46,17735.0,122.1631,122.1631,122.0736,122.1273,17735.0
2020-01-29 14:50:00,136.44,136.51,136.39,136.44,23982.0,122.1094,122.172,122.0646,122.1094,23982.0
2020-01-29 14:55:00,136.44,136.49,136.4,136.48,20108.0,122.1094,122.1541,122.0736,122.1452,20108.0
2020-01-29 15:00:00,136.5,136.51,136.23,136.34,32858.0,122.1631,122.172,121.9214,122.0199,32858.0
2020-01-29 15:05:00,136.33,136.43,136.3,136.39,18492.0,122.0109,122.1004,121.9841,122.0646,18492.0
2020-01-29 15:10:00,136.38,136.39,136.1,136.15,21540.0,122.0557,122.0646,121.8051,121.8498,21540.0
2020-01-29 15:15:00,136.11,136.2,136.02,136.19,20004.0,121.814,121.8946,121.7335,121.8856,20004.0
2020-01-29 15:20:00,136.17,136.2,135.96,136.16,36164.0,121.8677,121.8946,121.6798,121.8588,36164.0
2020-01-29 15:25:00,136.16,136.37,136.12,136.32,29250.0,121.8588,122.0467,121.823,122.002,29250.0
2020-01-29 15:30:00,136.31,136.39,136.24,136.24,24044.0,121.993,122.0646,121.9304,121.9304,24044.0
2020-01-29 15:35:00,136.24,136.37,136.18,136.18,24567.0,121.9304,122.0467,121.8767,121.8767,24567.0
2020-01-29 15:40:00,136.19,136.19,135.93,135.94,33074.0,121.8856,121.8856,121.6529,121.6619,33074.0
2020-01-29 15:45:00,135.93,135.97,135.86,135.87,40320.0,121.6529,121.6887,121.5903,121.5992,40320.0
2020-01-29 15:50:00,135.87,135.91,135.69,135.73,53495.0,121.5992,121.635,121.4382,121.474,53495.0
2020-01-29 15:55:00,135.73,135.86,135.67,135.78,135736.0,121.474,121.5903,121.4203,121.5187,135736.0
2020-01-30 09:30:00,134.76,135.35,134.1,135.28,109042.0,120.6058,121.1339,120.0152,121.0712,109042.0
2020-01-30 09:35:00,135.14,135.78,134.98,135.5,22679.0,120.9459,121.5187,120.8027,121.2681,22679.0
2020-01-30 09:40:00,135.5,135.84,135.34,135.75,13678.0,121.2681,121.5724,121.1249,121.4919,13678.0
2020-01-30 09:45:00,135.78,135.97,135.66,135.74,12858.0,121.5187,121.6887,121.4113,121.4829,12858.0
2020-01-30 09:50:00,135.75,135.81,135.3,135.41,21239.0,121.4919,121.5455,121.0891,121.1876,21239.0
2020-01-30 09:55:00,135.4,135.54,134.84,134.92,33686.0,121.1786,121.3039,120.6774,120.749,33686.0
2020-01-30 10:00:00,134.93,135.21,134.85,135.13,23229.0,120.758,121.0086,120.6864,120.937,23229.0
2020-01-30 10:05:00,135.13,135.45,135.03,135.36,19572.0,120.937,121.2234,120.8475,121.1428,19572.0
2020-01-30 10:10:00,135.36,135.36,134.98,134.99,27315.0,121.1428,121.1428,120.8027,120.8117,27315.0
2020-01-30 10:15:00,134.96,135.03,134.75,134.91,23653.0,120.7848,120.8475,120.5969,120.7401,23653.0
2020-01-30 10:20:00,134.91,135.09,134.77,134.86,14149.0,120.7401,120.9012,120.6148,120.6953,14149.0
2020-01-30 10:25:00,134.86,134.97,134.77,134.93,12016.0,120.6953,120.7938,120.6148,120.758,12016.0
2020-01-30 10:30:00,134.9,134.96,134.68,134.88,20636.0,120.7311,120.7848,120.5342,120.7132,20636.0
2020-01-30 10:35:00,134.83,134.83,134.5,134.54,20240.0,120.6685,120.6685,120.3731,120.4089,20240.0
2020-01-30 10:40:00,134.56,134.57,134.24,134.25,23409.0,120.4268,120.4358,120.1404,120.1494,23409.0
2020-01-30 10:45:00,134.25,134.36,134.07,134.08,19170.0,120.1494,120.2478,119.9883,119.9973,19170.0
2020-01-30 10:50:00,134.09,134.19,133.79,133.79,47784.0,120.0062,120.0957,119.7377,119.7377,47784.0
2020-01-30 10:55:00,133.8,134.13,133.74,133.96,21487.0,119.7467,120.042,119.693,119.8899,21487.0
2020-01-30 11:00:00,133.96,134.43,133.95,134.28,22979.0,119.8899,120.3105,119.8809,120.1762,22979.0
2020-01-30 11:05:00,134.25,134.35,134.06,134.06,28094.0,120.1494,120.2389,119.9794,119.9794,28094.0
2020-01-30 11:10:00,134.08,134.46,134.08,134.46,12916.0,119.9973,120.3373,119.9973,120.3373,12916.0
2020-01-30 11:15:00,134.46,134.48,134.3,134.37,15951.0,120.3373,120.3552,120.1941,120.2568,15951.0
2020-01-30 11:20:00,134.41,134.69,134.36,134.68,13077.0,120.2926,120.5432,120.2478,120.5342,13077.0
2020-01-30 11:25:00,134.68,134.85,134.65,134.7,17012.0,120.5342,120.6864,120.5074,120.5521,17012.0
2020-01-30 11:30:00,134.7,134.71,134.38,134.38,23980.0,120.5521,120.5611,120.2657,120.2657,23980.0
2020-01-30 11:35:00,134.39,134.44,134.29,134.31,30422.0,120.2747,120.3194,120.1852,120.2031,30422.0
2020-01-30 11:40:00,134.3,134.7,134.3,134.43,26818.0,120.1941,120.5521,120.1941,120.3105,26818.0
2020-01-30 11:45:00,134.43,134.81,134.4,134.81,21887.0,120.3105,120.6506,120.2836,120.6506,21887.0
2020-01-30 11:50:00,134.8,135.11,134.79,135.0,28575.0,120.6416,120.9191,120.6327,120.8206,28575.0
2020-01-30 11:55:00,135.0,135.0,134.57,134.58,29168.0,120.8206,120.8206,120.4358,120.4447,29168.0
2020-01-30 12:00:00,134.53,134.68,134.36,134.62,35973.0,120.4,120.5342,120.2478,120.4805,35973.0
2020-01-30 12:05:00,134.64,134.64,134.27,134.31,17523.0,120.4984,120.4984,120.1673,120.2031,17523.0
2020-01-30 12:10:00,134.32,134.35,134.04,134.15,26339.0,120.212,120.2389,119.9615,120.0599,26339.0
2020-01-30 12:15:00,134.14,134.17,134.0,134.08,25970.0,120.051,120.0778,119.9257,119.9973,25970.0
2020-01-30 12:20:00,134.08,134.25,134.05,134.18,13492.0,119.9973,120.1494,119.9704,120.0868,13492.0
2020-01-30 12:25:00,134.18,134.18,133.89,133.93,15708.0,120.0868,120.0868,119.8272,119.863,15708.0
2020-01-30 12:30:00,133.9,134.03,133.89,133.98,15965.0,119.8362,119.9525,119.8272,119.9078,15965.0
2020-01-30 12:35:00,133.96,134.05,133.52,133.52,39170.0,119.8899,119.9704,119.4961,119.4961,39170.0
2020-01-30 12:40:00,133.5,133.62,133.44,133.46,29429.0,119.4782,119.5856,119.4245,119.4424,29429.0
2020-01-30 12:45:00,133.46,133.53,133.05,133.05,36553.0,119.4424,119.505,119.0754,119.0754,36553.0
2020-01-30 12:50:00,133.05,133.53,132.91,133.49,54108.0,119.0754,119.505,118.9501,119.4692,54108.0
2020-01-30 12:55:00,133.5,133.77,133.47,133.63,13413.0,119.4782,119.7198,119.4513,119.5945,13413.0
2020-01-30 13:00:00,133.63,133.99,133.63,133.84,15614.0,119.5945,119.9167,119.5945,119.7825,15614.0
2020-01-30 13:05:00,133.81,133.81,133.62,133.69,13151.0,119.7556,119.7556,119.5856,119.6482,13151.0
2020-01-30 13:10:00,133.75,134.01,133.72,133.79,21551.0,119.7019,119.9346,119.6751,119.7377,21551.0
2020-01-30 13:15:00,133.77,133.9,133.64,133.65,24277.0,119.7198,119.8362,119.6035,119.6124,24277.0
2020-01-30 13:20:00,133.64,133.88,133.64,133.72,15590.0,119.6035,119.8183,119.6035,119.6751,15590.0
2020-01-30 13:25:00,133.72,133.82,133.66,133.68,20417.0,119.6751,119.7646,119.6214,119.6393,20417.0
2020-01-30 13:30:00,133.65,133.79,133.51,133.72,23866.0,119.6124,119.7377,119.4871,119.6751,23866.0
2020-01-30 13:35:00,133.72,133.87,133.71,133.84,17116.0,119.6751,119.8093,119.6661,119.7825,17116.0
2020-01-30 13:40:00,133.83,133.95,133.8,133.9,18867.0,119.7735,119.8809,119.7467,119.8362,18867.0
2020-01-30 13:45:00,133.91,134.05,133.87,133.88,13474.0,119.8451,119.9704,119.8093,119.8183,13474.0
2020-01-30 13:50:00,133.89,133.9,133.7,133.78,16382.0,119.8272,119.8362,119.6572,119.7288,16382.0
2020-01-30 13:55:00,133.77,133.83,133.57,133.73,17016.0,119.7198,119.7735,119.5408,119.684,17016.0
2020-01-30 14:00:00,133.75,133.83,133.73,133.81,14232.0,119.7019,119.7735,119.684,119.7556,14232.0
2020-01-30 14:05:00,133.81,133.98,133.76,133.98,19017.0,119.7556,119.9078,119.7109,119.9078,19017.0
2020-01-30 14:10:00,133.98,134.09,133.94,134.06,17160.0,119.9078,120.0062,119.872,119.9794,17160.0
2020-01-30 14:15:00,134.06,134.21,134.0,134.17,30568.0,119.9794,120.1136,119.9257,120.0778,30568.0
2020-01-30 14:20:00,134.17,134.22,134.15,134.18,10594.0,120.0778,120.1226,120.0599,120.0868,10594.0
2020-01-30 14:25:00,134.21,134.26,134.15,134.16,24192.0,120.1136,120.1583,120.0599,120.0689,24192.0
2020-01-30 14:30:00,134.16,134.17,133.9,133.91,25576.0,120.0689,120.0778,119.8362,119.8451,25576.0
2020-01-30 14:35:00,133.91,133.91,133.73,133.86,27368.0,119.8451,119.8451,119.684,119.8004,27368.0
2020-01-30 14:40:00,133.88,134.49,133.57,133.81,61673.0,119.8183,120.3642,119.5408,119.7556,61673.0
2020-01-30 14:45:00,133.74,134.28,133.65,134.09,30002.0,119.693,120.1762,119.6124,120.0062,30002.0
2020-01-30 14:50:00,134.1,134.17,133.73,133.83,24240.0,120.0152,120.0778,119.684,119.7735,24240.0
2020-01-30 14:55:00,133.84,134.3,133.83,134.2,54814.0,119.7825,120.1941,119.7735,120.1047,54814.0
2020-01-30 15:00:00,134.21,134.49,134.12,134.44,40092.0,120.1136,120.3642,120.0331,120.3194,40092.0
2020-01-30 15:05:00,134.44,134.48,134.18,134.19,49447.0,120.3194,120.3552,120.0868,120.0957,49447.0
2020-01-30 15:10:00,134.18,134.27,134.13,134.22,50673.0,120.0868,120.1673,120.042,120.1226,50673.0
2020-01-30 15:15:00,134.24,134.4,134.15,134.32,66134.0,120.1404,120.2836,120.0599,120.212,66134.0
2020-01-30 15:20:00,134.32,134.61,134.23,134.56,86212.0,120.212,120.4716,120.1315,120.4268,86212.0
2020-01-30 15:25:00,134.58,134.98,134.58,134.88,70262.0,120.4447,120.8027,120.4447,120.7132,70262.0
2020-01-30 15:30:00,134.85,134.96,134.69,134.8,61259.0,120.6864,120.7848,120.5432,120.6416,61259.0
2020-01-30 15:35:00,134.81,134.92,134.71,134.87,40533.0,120.6506,120.749,120.5611,120.7043,40533.0
2020-01-30 15:40:00,134.86,135.31,134.86,135.14,83220.0,120.6953,121.0981,120.6953,120.9459,83220.0
2020-01-30 15:45:00,135.15,135.33,135.13,135.25,85122.0,120.9549,121.116,120.937,121.0444,85122.0
2020-01-30 15:50:00,135.25,135.3,135.03,135.27,132173.0,121.0444,121.0891,120.8475,121.0623,132173.0
2020-01-30 15:55:00,135.28,135.63,135.21,135.37,168257.0,121.0712,121.3845,121.0086,121.1518,168257.0
2020-01-31 09:30:00,133.82,134.25,131.77,132.14,290023.0,119.7646,120.1494,117.9299,118.261,290023.0
2020-01-31 09:35:00,132.07,133.3,131.29,132.69,218053.0,118.1984,119.2992,117.5003,118.7533,218053.0
2020-01-31 09:40:00,132.67,133.61,132.29,133.55,144970.0,118.7354,119.5766,118.3953,119.5229,144970.0
2020-01-31 09:45:00,133.55,134.0,133.31,133.75,104590.0,119.5229,119.9257,119.3081,119.7019,104590.0
2020-01-31 09:50:00,133.74,134.53,133.51,134.38,89355.0,119.693,120.4,119.4871,120.2657,89355.0
2020-01-31 09:55:00,134.48,134.99,134.06,134.35,92904.0,120.3552,120.8117,119.9794,120.2389,92904.0
2020-01-31 10:00:00,134.3,134.76,133.7,133.96,88479.0,120.1941,120.6058,119.6572,119.8899,88479.0
2020-01-31 10:05:00,133.98,134.31,133.88,134.25,37843.0,119.9078,120.2031,119.8183,120.1494,37843.0
2020-01-31 10:10:00,134.29,134.33,133.77,133.82,53295.0,120.1852,120.221,119.7198,119.7646,53295.0
2020-01-31 10:15:00,133.83,134.27,133.71,134.27,47084.0,119.7735,120.1673,119.6661,120.1673,47084.0
2020-01-31 10:20:00,134.28,134.43,133.98,134.18,43560.0,120.1762,120.3105,119.9078,120.0868,43560.0
2020-01-31 10:25:00,134.18,134.6,134.07,134.14,61720.0,120.0868,120.4626,119.9883,120.051,61720.0
2020-01-31 10:30:00,134.14,134.36,133.92,133.99,59316.0,120.051,120.2478,119.8541,119.9167,59316.0
2020-01-31 10:35:00,133.98,134.19,133.57,133.62,60128.0,119.9078,120.0957,119.5408,119.5856,60128.0
2020-01-31 10:40:00,133.62,134.12,133.61,133.96,38249.0,119.5856,120.0331,119.5766,119.8899,38249.0
2020-01-31 10:45:00,133.9,134.12,133.82,134.04,24084.0,119.8362,120.0331,119.7646,119.9615,24084.0
2020-01-31 10:50:00,134.03,134.03,133.3,133.34,58434.0,119.9525,119.9525,119.2992,119.335,58434.0
2020-01-31 10:55:00,133.38,133.41,133.01,133.26,62258.0,119.3708,119.3976,119.0396,119.2634,62258.0
2020-01-31 11:00:00,133.26,133.68,133.26,133.52,40203.0,119.2634,119.6393,119.2634,119.4961,40203.0
2020-01-31 11:05:00,133.45,133.45,133.14,133.19,30841.0,119.4334,119.4334,119.156,119.2007,30841.0
2020-01-31 11:10:00,133.13,133.41,132.79,132.81,60466.0,119.147,119.3976,118.8427,118.8606,60466.0
2020-01-31 11:15:00,132.76,133.0,132.43,132.79,40551.0,118.8159,119.0307,118.5206,118.8427,40551.0
2020-01-31 11:20:00,132.8,132.93,132.65,132.91,37151.0,118.8517,118.968,118.7175,118.9501,37151.0
2020-01-31 11:25:00,132.88,133.02,132.63,132.63,62377.0,118.9233,119.0486,118.6996,118.6996,62377.0
2020-01-31 11:30:00,132.68,132.87,132.63,132.74,28937.0,118.7443,118.9143,118.6996,118.798,28937.0
2020-01-31 11:35:00,132.77,132.86,132.33,132.59,31944.0,118.8248,118.9054,118.4311,118.6638,31944.0
2020-01-31 11:40:00,132.57,132.95,132.55,132.95,18997.0,118.6459,118.9859,118.628,118.9859,18997.0
2020-01-31 11:45:00,132.92,133.14,132.85,132.96,29759.0,118.9591,119.156,118.8964,118.9949,29759.0
2020-01-31 11:50:00,132.99,132.99,132.65,132.82,18482.0,119.0217,119.0217,118.7175,118.8696,18482.0
2020-01-31 11:55:00,132.81,132.95,132.75,132.88,18182.0,118.8606,118.9859,118.8069,118.9233,18182.0
2020-01-31 12:00:00,132.89,133.14,132.77,133.06,49609.0,118.9322,119.156,118.8248,119.0844,49609.0
2020-01-31 12:05:00,133.01,133.01,132.66,132.73,25012.0,119.0396,119.0396,118.7264,118.789,25012.0
2020-01-31 12:10:00,132.73,132.76,132.41,132.49,23896.0,118.789,118.8159,118.5027,118.5743,23896.0
2020-01-31 12:15:00,132.45,132.5,132.28,132.32,18784.0,118.5385,118.5832,118.3863,118.4221,18784.0
2020-01-31 12:20:00,132.33,132.45,132.13,132.19,16321.0,118.4311,118.5385,118.2521,118.3058,16321.0
2020-01-31 12:25:00,132.16,132.57,132.07,132.52,24500.0,118.2789,118.6459,118.1984,118.6011,24500.0
2020-01-31 12:30:00,132.47,132.59,132.3,132.3,16092.0,118.5564,118.6638,118.4042,118.4042,16092.0
2020-01-31 12:35:00,132.32,132.34,131.64,131.69,60636.0,118.4221,118.44,117.8135,117.8583,60636.0
2020-01-31 12:40:00,131.69,132.16,131.51,132.12,30115.0,117.8583,118.2789,117.6972,118.2431,30115.0
2020-01-31 12:45:00,132.12,132.14,131.7,131.91,21132.0,118.2431,118.261,117.8672,118.0552,21132.0
2020-01-31 12:50:00,131.85,132.04,131.5,131.95,28611.0,118.0015,118.1715,117.6882,118.091,28611.0
2020-01-31 12:55:00,131.99,132.07,131.8,131.88,14017.0,118.1268,118.1984,117.9567,118.0283,14017.0
2020-01-31 13:00:00,131.89,132.22,131.84,132.04,13916.0,118.0373,118.3326,117.9925,118.1715,13916.0
2020-01-31 13:05:00,132.04,132.17,131.88,132.02,17825.0,118.1715,118.2879,118.0283,118.1536,17825.0
2020-01-31 13:10:00,132.02,132.14,131.8,131.84,32349.0,118.1536,118.261,117.9567,117.9925,32349.0
2020-01-31 13:15:00,131.84,131.88,131.66,131.72,27077.0,117.9925,118.0283,117.8314,117.8851,27077.0
2020-01-31 13:20:00,131.7,131.92,131.59,131.86,22229.0,117.8672,118.0641,117.7688,118.0104,22229.0
2020-01-31 13:25:00,131.86,131.95,131.66,131.83,18286.0,118.0104,118.091,117.8314,117.9836,18286.0
2020-01-31 13:30:00,131.81,131.89,131.57,131.76,14111.0,117.9657,118.0373,117.7509,117.9209,14111.0
2020-01-31 13:35:00,131.83,131.85,131.4,131.41,27073.0,117.9836,118.0015,117.5987,117.6077,27073.0
2020-01-31 13:40:00,131.45,131.52,131.23,131.25,24782.0,117.6435,117.7061,117.4466,117.4645,24782.0
2020-01-31 13:45:00,131.22,131.32,131.08,131.1,19957.0,117.4376,117.5271,117.3124,117.3303,19957.0
2020-01-31 13:50:00,131.1,131.2,130.87,131.19,49908.0,117.3303,117.4197,117.1244,117.4108,49908.0
2020-01-31 13:55:00,131.2,131.4,131.15,131.39,19172.0,117.4197,117.5987,117.375,117.5898,19172.0
2020-01-31 14:00:00,131.4,131.64,131.36,131.59,22958.0,117.5987,117.8135,117.5629,117.7688,22958.0
2020-01-31 14:05:00,131.55,131.64,131.43,131.5,25729.0,117.733,117.8135,117.6256,117.6882,25729.0
2020-01-31 14:10:00,131.51,131.63,131.23,131.31,17077.0,117.6972,117.8046,117.4466,117.5182,17077.0
2020-01-31 14:15:00,131.35,131.4,131.23,131.28,18513.0,117.554,117.5987,117.4466,117.4913,18513.0
2020-01-31 14:20:00,131.29,131.3,130.92,131.06,26794.0,117.5003,117.5092,117.1692,117.2945,26794.0
2020-01-31 14:25:00,131.1,131.33,131.01,131.22,28181.0,117.3303,117.5361,117.2497,117.4376,28181.0
2020-01-31 14:30:00,131.18,131.74,131.18,131.57,27758.0,117.4018,117.903,117.4018,117.7509,27758.0
2020-01-31 14:35:00,131.56,131.61,131.18,131.3,19168.0,117.7419,117.7867,117.4018,117.5092,19168.0
2020-01-31 14:40:00,131.3,131.38,131.03,131.06,16665.0,117.5092,117.5808,117.2676,117.2945,16665.0
2020-01-31 14:45:00,131.1,131.2,131.04,131.04,17526.0,117.3303,117.4197,117.2766,117.2766,17526.0
2020-01-31 14:50:00,131.07,131.15,131.02,131.05,16956.0,117.3034,117.375,117.2587,117.2855,16956.0
2020-01-31 14:55:00,131.02,131.24,131.02,131.03,19324.0,117.2587,117.4555,117.2587,117.2676,19324.0
2020-01-31 15:00:00,131.06,131.12,130.87,130.97,31807.0,117.2945,117.3482,117.1244,117.2139,31807.0
2020-01-31 15:05:00,130.96,130.96,130.67,130.78,35439.0,117.205,117.205,116.9454,117.0439,35439.0
2020-01-31 15:10:00,130.8,130.87,130.66,130.7,29765.0,117.0618,117.1244,116.9365,116.9723,29765.0
2020-01-31 15:15:00,130.72,130.93,130.66,130.81,42802.0,116.9902,117.1781,116.9365,117.0707,42802.0
2020-01-31 15:20:00,130.82,130.95,130.73,130.9,39191.0,117.0797,117.196,116.9991,117.1513,39191.0
2020-01-31 15:25:00,130.9,130.91,130.61,130.65,40825.0,117.1513,117.1602,116.8917,116.9275,40825.0
2020-01-31 15:30:00,130.63,130.98,130.54,130.86,56697.0,116.9096,117.2229,116.8291,117.1155,56697.0
2020-01-31 15:35:00,130.87,131.11,130.69,131.02,84002.0,117.1244,117.3392,116.9633,117.2587,84002.0
2020-01-31 15:40:00,131.04,131.25,130.74,131.02,95600.0,117.2766,117.4645,117.0081,117.2587,95600.0
2020-01-31 15:45:00,131.1,131.29,130.99,131.12,105580.0,117.3303,117.5003,117.2318,117.3482,105580.0
2020-01-31 15:50:00,131.07,131.45,131.0,131.33,140381.0,117.3034,117.6435,117.2408,117.5361,140381.0
2020-01-31 15:55:00,131.34,131.61,131.0,131.29,328360.0,117.545,117.7867,117.2408,117.5003,328360.0
2020-02-03 09:30:00,131.44,132.15,131.0,131.34,184105.0,117.6345,118.27,117.2408,117.545,184105.0
2020-02-03 09:35:00,131.46,131.73,131.07,131.2,60593.0,117.6524,117.8941,117.3034,117.4197,60593.0
2020-02-03 09:40:00,131.21,131.98,131.16,131.88,72673.0,117.4287,118.1178,117.3839,118.0283,72673.0
2020-02-03 09:45:00,131.88,132.12,131.57,131.95,53282.0,118.0283,118.2431,117.7509,118.091,53282.0
2020-02-03 09:50:00,132.03,132.04,131.64,131.95,36153.0,118.1626,118.1715,117.8135,118.091,36153.0
2020-02-03 09:55:00,131.99,132.07,131.82,132.07,40915.0,118.1268,118.1984,117.9746,118.1984,40915.0
2020-02-03 10:00:00,132.08,133.16,132.07,133.0,94352.0,118.2073,119.1739,118.1984,119.0307,94352.0
2020-02-03 10:05:00,132.95,132.97,132.16,132.16,78424.0,118.9859,119.0038,118.2789,118.2789,78424.0
2020-02-03 10:10:00,132.17,132.28,132.05,132.17,58892.0,118.2879,118.3863,118.1805,118.2879,58892.0
2020-02-03 10:15:00,132.18,132.57,132.08,132.29,35302.0,118.2968,118.6459,118.2073,118.3953,35302.0
2020-02-03 10:20:00,132.26,132.27,131.61,131.82,49171.0,118.3684,118.3774,117.7867,117.9746,49171.0
2020-02-03 10:25:00,131.87,132.1,131.78,132.05,51800.0,118.0194,118.2252,117.9388,118.1805,51800.0
2020-02-03 10:30:00,132.05,132.18,131.96,131.98,36102.0,118.1805,118.2968,118.0999,118.1178,36102.0
2020-02-03 10:35:00,131.97,132.03,131.89,131.96,58634.0,118.1089,118.1626,118.0373,118.0999,58634.0
2020-02-03 10:40:00,131.95,131.95,131.74,131.75,44675.0,118.091,118.091,117.903,117.912,44675.0
2020-02-03 10:45:00,131.75,131.84,131.27,131.38,51441.0,117.912,117.9925,117.4824,117.5808,51441.0
2020-02-03 10:50:00,131.38,131.64,131.37,131.55,38669.0,117.5808,117.8135,117.5719,117.733,38669.0
2020-02-03 10:55:00,131.57,131.64,131.5,131.63,31671.0,117.7509,117.8135,117.6882,117.8046,31671.0
2020-02-03 11:00:00,131.63,131.75,131.45,131.51,34971.0,117.8046,117.912,117.6435,117.6972,34971.0
2020-02-03 11:05:00,131.54,131.61,131.39,131.56,22570.0,117.724,117.7867,117.5898,117.7419,22570.0
2020-02-03 11:10:00,131.53,131.63,131.3,131.33,21735.0,117.7151,117.8046,117.5092,117.5361,21735.0
2020-02-03 11:15:00,131.4,131.47,130.93,131.09,57415.0,117.5987,117.6614,117.1781,117.3213,57415.0
2020-02-03 11:20:00,131.11,131.25,131.03,131.18,31615.0,117.3392,117.4645,117.2676,117.4018,31615.0
2020-02-03 11:25:00,131.16,131.22,130.86,130.86,18878.0,117.3839,117.4376,117.1155,117.1155,18878.0
2020-02-03 11:30:00,130.91,130.95,130.65,130.73,36368.0,117.1602,117.196,116.9275,116.9991,36368.0
2020-02-03 11:35:00,130.76,130.87,130.65,130.77,22890.0,117.026,117.1244,116.9275,117.0349,22890.0
2020-02-03 11:40:00,130.76,130.82,130.24,130.37,30329.0,117.026,117.0797,116.5606,116.6769,30329.0
2020-02-03 11:45:00,130.39,130.41,130.22,130.27,14496.0,116.6948,116.7127,116.5427,116.5874,14496.0
2020-02-03 11:50:00,130.27,130.34,130.15,130.22,28049.0,116.5874,116.6501,116.48,116.5427,28049.0
2020-02-03 11:55:00,130.24,130.36,130.13,130.23,26876.0,116.5606,116.668,116.4621,116.5516,26876.0
2020-02-03 12:00:00,130.23,130.34,130.19,130.29,19824.0,116.5516,116.6501,116.5158,116.6053,19824.0
2020-02-03 12:05:00,130.27,130.3,129.97,130.05,50848.0,116.5874,116.6143,116.3189,116.3905,50848.0
2020-02-03 12:10:00,130.06,130.45,130.04,130.45,19845.0,116.3995,116.7485,116.3816,116.7485,19845.0
2020-02-03 12:15:00,130.43,130.7,130.43,130.67,15513.0,116.7306,116.9723,116.7306,116.9454,15513.0
2020-02-03 12:20:00,130.65,130.94,130.64,130.88,57306.0,116.9275,117.1871,116.9186,117.1334,57306.0
2020-02-03 12:25:00,130.86,130.91,130.6,130.66,23702.0,117.1155,117.1602,116.8828,116.9365,23702.0
2020-02-03 12:30:00,130.61,130.67,130.44,130.5,16496.0,116.8917,116.9454,116.7396,116.7933,16496.0
2020-02-03 12:35:00,130.51,130.61,130.46,130.54,14515.0,116.8022,116.8917,116.7575,116.8291,14515.0
2020-02-03 12:40:00,130.51,130.65,130.51,130.64,14148.0,116.8022,116.9275,116.8022,116.9186,14148.0
2020-02-03 12:45:00,130.61,130.67,130.53,130.65,11195.0,116.8917,116.9454,116.8201,116.9275,11195.0
2020-02-03 12:50:00,130.69,130.78,130.68,130.75,12164.0,116.9633,117.0439,116.9544,117.017,12164.0
2020-02-03 12:55:00,130.74,130.81,130.7,130.75,16026.0,117.0081,117.0707,116.9723,117.017,16026.0
2020-02-03 13:00:00,130.75,130.76,130.57,130.66,26634.0,117.017,117.026,116.8559,116.9365,26634.0
2020-02-03 13:05:00,130.65,130.77,130.65,130.75,20771.0,116.9275,117.0349,116.9275,117.017,20771.0
2020-02-03 13:10:00,130.74,130.78,130.46,130.58,19776.0,117.0081,117.0439,116.7575,116.8649,19776.0
2020-02-03 13:15:00,130.56,130.75,130.53,130.75,11709.0,116.847,117.017,116.8201,117.017,11709.0
2020-02-03 13:20:00,130.72,130.85,130.68,130.83,9835.0,116.9902,117.1065,116.9544,117.0886,9835.0
2020-02-03 13:25:00,130.83,130.85,130.65,130.65,16376.0,117.0886,117.1065,116.9275,116.9275,16376.0
2020-02-03 13:30:00,130.68,130.77,130.58,130.66,15558.0,116.9544,117.0349,116.8649,116.9365,15558.0
2020-02-03 13:35:00,130.64,130.84,130.61,130.82,15421.0,116.9186,117.0976,116.8917,117.0797,15421.0
2020-02-03 13:40:00,130.82,130.85,130.71,130.79,18861.0,117.0797,117.1065,116.9812,117.0528,18861.0
2020-02-03 13:45:00,130.75,130.85,130.67,130.79,11108.0,117.017,117.1065,116.9454,117.0528,11108.0
2020-02-03 13:50:00,130.78,130.78,130.58,130.61,14657.0,117.0439,117.0439,116.8649,116.8917,14657.0
2020-02-03 13:55:00,130.61,130.7,130.57,130.69,17186.0,116.8917,116.9723,116.8559,116.9633,17186.0
2020-02-03 14:00:00,130.71,130.72,130.52,130.58,19275.0,116.9812,116.9902,116.8112,116.8649,19275.0
2020-02-03 14:05:00,130.57,130.57,130.46,130.55,14755.0,116.8559,116.8559,116.7575,116.838,14755.0
2020-02-03 14:10:00,130.54,130.55,130.34,130.35,16579.0,116.8291,116.838,116.6501,116.659,16579.0
2020-02-03 14:15:00,130.37,130.53,130.35,130.51,17399.0,116.6769,116.8201,116.659,116.8022,17399.0
2020-02-03 14:20:00,130.52,130.65,130.52,130.56,14038.0,116.8112,116.9275,116.8112,116.847,14038.0
2020-02-03 14:25:00,130.57,130.64,130.51,130.52,16189.0,116.8559,116.9186,116.8022,116.8112,16189.0
2020-02-03 14:30:00,130.54,130.66,130.41,130.42,19973.0,116.8291,116.9365,116.7127,116.7217,19973.0
2020-02-03 14:35:00,130.43,130.52,130.37,130.47,28416.0,116.7306,116.8112,116.6769,116.7664,28416.0
2020-02-03 14:40:00,130.47,130.7,130.44,130.66,21430.0,116.7664,116.9723,116.7396,116.9365,21430.0
2020-02-03 14:45:00,130.67,130.85,130.66,130.83,20620.0,116.9454,117.1065,116.9365,117.0886,20620.0
2020-02-03 14:50:00,130.83,130.84,130.65,130.77,22472.0,117.0886,117.0976,116.9275,117.0349,22472.0
2020-02-03 14:55:00,130.77,130.78,130.63,130.66,15413.0,117.0349,117.0439,116.9096,116.9365,15413.0
2020-02-03 15:00:00,130.67,130.71,130.57,130.67,27309.0,116.9454,116.9812,116.8559,116.9454,27309.0
2020-02-03 15:05:00,130.67,130.7,130.57,130.62,30354.0,116.9454,116.9723,116.8559,116.9007,30354.0
2020-02-03 15:10:00,130.64,130.64,130.41,130.47,32067.0,116.9186,116.9186,116.7127,116.7664,32067.0
2020-02-03 15:15:00,130.48,130.52,130.37,130.47,25752.0,116.7754,116.8112,116.6769,116.7664,25752.0
2020-02-03 15:20:00,130.47,130.6,130.41,130.59,29150.0,116.7664,116.8828,116.7127,116.8738,29150.0
2020-02-03 15:25:00,130.6,130.6,130.44,130.52,33672.0,116.8828,116.8828,116.7396,116.8112,33672.0
2020-02-03 15:30:00,130.52,130.56,130.4,130.44,36673.0,116.8112,116.847,116.7038,116.7396,36673.0
2020-02-03 15:35:00,130.45,130.45,130.06,130.07,39338.0,116.7485,116.7485,116.3995,116.4084,39338.0
2020-02-03 15:40:00,130.06,130.12,129.69,129.78,68223.0,116.3995,116.4532,116.0683,116.1489,68223.0
2020-02-03 15:45:00,129.77,129.85,129.61,129.61,61447.0,116.1399,116.2115,115.9967,115.9967,61447.0
2020-02-03 15:50:00,129.61,129.7,129.44,129.5,134144.0,115.9967,116.0773,115.8446,115.8983,134144.0
2020-02-03 15:55:00,129.49,129.8,129.3,129.77,294612.0,115.8894,116.1668,115.7193,116.1399,294612.0
2020-02-04 09:30:00,133.0,133.73,132.85,133.12,167589.0,119.0307,119.684,118.8964,119.1381,167589.0
2020-02-04 09:35:00,133.06,133.44,132.68,132.78,44546.0,119.0844,119.4245,118.7443,118.8338,44546.0
2020-02-04 09:40:00,132.78,133.1,132.74,132.89,48877.0,118.8338,119.1202,118.798,118.9322,48877.0
2020-02-04 09:45:00,132.89,133.7,132.89,133.56,45146.0,118.9322,119.6572,118.9322,119.5319,45146.0
2020-02-04 09:50:00,133.56,134.1,133.48,133.98,61757.0,119.5319,120.0152,119.4603,119.9078,61757.0
2020-02-04 09:55:00,133.9,133.97,133.49,133.88,27858.0,119.8362,119.8988,119.4692,119.8183,27858.0
2020-02-04 10:00:00,133.93,133.99,133.61,133.67,33163.0,119.863,119.9167,119.5766,119.6303,33163.0
2020-02-04 10:05:00,133.65,133.95,133.46,133.78,35277.0,119.6124,119.8809,119.4424,119.7288,35277.0
2020-02-04 10:10:00,133.85,133.86,133.4,133.41,35328.0,119.7914,119.8004,119.3887,119.3976,35328.0
2020-02-04 10:15:00,133.39,133.63,133.3,133.6,34913.0,119.3797,119.5945,119.2992,119.5677,34913.0
2020-02-04 10:20:00,133.62,133.62,133.27,133.41,30517.0,119.5856,119.5856,119.2723,119.3976,30517.0
2020-02-04 10:25:00,133.4,133.6,133.34,133.6,28552.0,119.3887,119.5677,119.335,119.5677,28552.0
2020-02-04 10:30:00,133.63,133.68,133.5,133.59,19707.0,119.5945,119.6393,119.4782,119.5587,19707.0
2020-02-04 10:35:00,133.61,133.83,133.58,133.58,29575.0,119.5766,119.7735,119.5498,119.5498,29575.0
2020-02-04 10:40:00,133.61,133.61,133.42,133.48,15181.0,119.5766,119.5766,119.4066,119.4603,15181.0
2020-02-04 10:45:00,133.5,133.65,133.45,133.52,16737.0,119.4782,119.6124,119.4334,119.4961,16737.0
2020-02-04 10:50:00,133.5,133.59,133.39,133.42,18324.0,119.4782,119.5587,119.3797,119.4066,18324.0
2020-02-04 10:55:00,133.41,133.49,133.22,133.22,17080.0,119.3976,119.4692,119.2276,119.2276,17080.0
2020-02-04 11:00:00,133.22,133.38,133.12,133.35,20110.0,119.2276,119.3708,119.1381,119.3439,20110.0
2020-02-04 11:05:00,133.37,133.42,133.05,133.28,18347.0,119.3618,119.4066,119.0754,119.2813,18347.0
2020-02-04 11:10:00,133.27,133.34,133.18,133.31,20577.0,119.2723,119.335,119.1918,119.3081,20577.0
2020-02-04 11:15:00,133.28,133.46,133.28,133.37,13137.0,119.2813,119.4424,119.2813,119.3618,13137.0
2020-02-04 11:20:00,133.38,133.83,133.38,133.72,31409.0,119.3708,119.7735,119.3708,119.6751,31409.0
2020-02-04 11:25:00,133.7,133.83,133.62,133.64,27873.0,119.6572,119.7735,119.5856,119.6035,27873.0
2020-02-04 11:30:00,133.63,133.82,133.59,133.68,18595.0,119.5945,119.7646,119.5587,119.6393,18595.0
2020-02-04 11:35:00,133.68,133.69,133.39,133.52,19832.0,119.6393,119.6482,119.3797,119.4961,19832.0
2020-02-04 11:40:00,133.53,133.8,133.53,133.75,19376.0,119.505,119.7467,119.505,119.7019,19376.0
2020-02-04 11:45:00,133.73,133.8,133.58,133.65,21187.0,119.684,119.7467,119.5498,119.6124,21187.0
2020-02-04 11:50:00,133.67,133.68,133.49,133.56,25484.0,119.6303,119.6393,119.4692,119.5319,25484.0
2020-02-04 11:55:00,133.56,133.72,133.53,133.69,14029.0,119.5319,119.6751,119.505,119.6482,14029.0
2020-02-04 12:00:00,133.69,133.72,133.61,133.71,22349.0,119.6482,119.6751,119.5766,119.6661,22349.0
2020-02-04 12:05:00,133.71,133.89,133.68,133.89,24293.0,119.6661,119.8272,119.6393,119.8272,24293.0
2020-02-04 12:10:00,133.89,133.91,133.7,133.76,15358.0,119.8272,119.8451,119.6572,119.7109,15358.0
2020-02-04 12:15:00,133.76,133.8,133.61,133.65,22081.0,119.7109,119.7467,119.5766,119.6124,22081.0
2020-02-04 12:20:00,133.64,133.88,133.61,133.84,10966.0,119.6035,119.8183,119.5766,119.7825,10966.0
2020-02-04 12:25:00,133.85,133.92,133.77,133.84,17233.0,119.7914,119.8541,119.7198,119.7825,17233.0
2020-02-04 12:30:00,133.83,133.95,133.81,133.83,20220.0,119.7735,119.8809,119.7556,119.7735,20220.0
2020-02-04 12:35:00,133.84,133.93,133.81,133.92,13509.0,119.7825,119.863,119.7556,119.8541,13509.0
2020-02-04 12:40:00,133.91,134.0,133.9,133.95,22382.0,119.8451,119.9257,119.8362,119.8809,22382.0
2020-02-04 12:45:00,133.96,134.1,133.95,134.01,22761.0,119.8899,120.0152,119.8809,119.9346,22761.0
2020-02-04 12:50:00,134.01,134.05,133.92,134.03,12171.0,119.9346,119.9704,119.8541,119.9525,12171.0
2020-02-04 12:55:00,134.05,134.1,134.01,134.05,13857.0,119.9704,120.0152,119.9346,119.9704,13857.0
2020-02-04 13:00:00,134.07,134.17,134.04,134.06,18657.0,119.9883,120.0778,119.9615,119.9794,18657.0
2020-02-04 13:05:00,134.06,134.13,134.04,134.12,9838.0,119.9794,120.042,119.9615,120.0331,9838.0
2020-02-04 13:10:00,134.13,134.18,134.02,134.02,15715.0,120.042,120.0868,119.9436,119.9436,15715.0
2020-02-04 13:15:00,134.04,134.05,133.94,134.0,20121.0,119.9615,119.9704,119.872,119.9257,20121.0
2020-02-04 13:20:00,134.0,134.12,133.95,134.06,18330.0,119.9257,120.0331,119.8809,119.9794,18330.0
2020-02-04 13:25:00,134.04,134.06,133.96,134.05,19195.0,119.9615,119.9794,119.8899,119.9704,19195.0
2020-02-04 13:30:00,134.06,134.15,134.0,134.12,30316.0,119.9794,120.0599,119.9257,120.0331,30316.0
2020-02-04 13:35:00,134.16,134.31,134.14,134.27,26296.0,120.0689,120.2031,120.051,120.1673,26296.0
2020-02-04 13:40:00,134.27,134.5,134.21,134.46,25046.0,120.1673,120.3731,120.1136,120.3373,25046.0
2020-02-04 13:45:00,134.47,134.63,134.46,134.58,27819.0,120.3463,120.4895,120.3373,120.4447,27819.0
2020-02-04 13:50:00,134.58,134.58,134.46,134.5,24019.0,120.4447,120.4447,120.3373,120.3731,24019.0
2020-02-04 13:55:00,134.5,134.67,134.49,134.54,17207.0,120.3731,120.5253,120.3642,120.4089,17207.0
2020-02-04 14:00:00,134.58,134.62,134.5,134.59,20382.0,120.4447,120.4805,120.3731,120.4537,20382.0
2020-02-04 14:05:00,134.59,134.67,134.58,134.67,23883.0,120.4537,120.5253,120.4447,120.5253,23883.0
2020-02-04 14:10:00,134.67,134.78,134.63,134.71,23565.0,120.5253,120.6237,120.4895,120.5611,23565.0
2020-02-04 14:15:00,134.72,134.73,134.58,134.59,28061.0,120.57,120.579,120.4447,120.4537,28061.0
2020-02-04 14:20:00,134.6,134.67,134.48,134.48,19509.0,120.4626,120.5253,120.3552,120.3552,19509.0
2020-02-04 14:25:00,134.49,134.57,134.41,134.44,14880.0,120.3642,120.4358,120.2926,120.3194,14880.0
2020-02-04 14:30:00,134.44,134.52,134.32,134.33,25147.0,120.3194,120.391,120.212,120.221,25147.0
2020-02-04 14:35:00,134.32,134.48,134.32,134.42,16124.0,120.212,120.3552,120.212,120.3015,16124.0
2020-02-04 14:40:00,134.41,134.63,134.39,134.56,22422.0,120.2926,120.4895,120.2747,120.4268,22422.0
2020-02-04 14:45:00,134.55,134.58,134.43,134.53,16536.0,120.4179,120.4447,120.3105,120.4,16536.0
2020-02-04 14:50:00,134.52,134.53,134.4,134.45,17752.0,120.391,120.4,120.2836,120.3284,17752.0
2020-02-04 14:55:00,134.44,134.45,134.24,134.26,18168.0,120.3194,120.3284,120.1404,120.1583,18168.0
2020-02-04 15:00:00,134.24,134.28,134.18,134.23,18169.0,120.1404,120.1762,120.0868,120.1315,18169.0
2020-02-04 15:05:00,134.23,134.25,134.14,134.17,26253.0,120.1315,120.1494,120.051,120.0778,26253.0
2020-02-04 15:10:00,134.17,134.3,134.16,134.2,22613.0,120.0778,120.1941,120.0689,120.1047,22613.0
2020-02-04 15:15:00,134.2,134.29,134.12,134.26,30594.0,120.1047,120.1852,120.0331,120.1583,30594.0
2020-02-04 15:20:00,134.27,134.4,134.24,134.25,25613.0,120.1673,120.2836,120.1404,120.1494,25613.0
2020-02-04 15:25:00,134.27,134.28,134.11,134.16,25866.0,120.1673,120.1762,120.0241,120.0689,25866.0
2020-02-04 15:30:00,134.14,134.27,134.12,134.17,47394.0,120.051,120.1673,120.0331,120.0778,47394.0
2020-02-04 15:35:00,134.16,134.26,134.08,134.09,33478.0,120.0689,120.1583,119.9973,120.0062,33478.0
2020-02-04 15:40:00,134.07,134.07,133.94,133.96,31751.0,119.9883,119.9883,119.872,119.8899,31751.0
2020-02-04 15:45:00,133.95,134.11,133.89,133.9,48675.0,119.8809,120.0241,119.8272,119.8362,48675.0
2020-02-04 15:50:00,133.9,134.01,133.65,133.7,75932.0,119.8362,119.9346,119.6124,119.6572,75932.0
2020-02-04 15:55:00,133.7,133.71,133.31,133.52,223004.0,119.6572,119.6661,119.3081,119.4961,223004.0
2020-02-05 09:30:00,135.55,136.25,135.44,135.71,95497.0,121.3129,121.9393,121.2144,121.4561,95497.0
2020-02-05 09:35:00,135.74,136.5,135.57,136.08,160980.0,121.4829,122.1631,121.3308,121.7872,160980.0
2020-02-05 09:40:00,136.12,137.0,136.01,136.91,125334.0,121.823,122.6106,121.7245,122.53,125334.0
2020-02-05 09:45:00,136.88,137.29,136.57,137.04,88641.0,122.5032,122.8701,122.2257,122.6464,88641.0
2020-02-05 09:50:00,137.02,137.2,136.56,136.67,65006.0,122.6285,122.7896,122.2168,122.3152,65006.0
2020-02-05 09:55:00,136.7,136.8,136.12,136.19,28367.0,122.3421,122.4316,121.823,121.8856,28367.0
2020-02-05 10:00:00,136.13,136.59,136.1,136.44,77392.0,121.8319,122.2436,121.8051,122.1094,77392.0
2020-02-05 10:05:00,136.46,136.67,136.08,136.13,30023.0,122.1273,122.3152,121.7872,121.8319,30023.0
2020-02-05 10:10:00,136.21,136.39,136.05,136.07,29008.0,121.9035,122.0646,121.7603,121.7782,29008.0
2020-02-05 10:15:00,136.08,136.14,135.91,136.02,45024.0,121.7872,121.8409,121.635,121.7335,45024.0
2020-02-05 10:20:00,136.05,136.34,136.05,136.33,24941.0,121.7603,122.0199,121.7603,122.0109,24941.0
2020-02-05 10:25:00,136.29,136.33,135.75,135.98,62071.0,121.9751,122.0109,121.4919,121.6977,62071.0
2020-02-05 10:30:00,135.96,136.01,135.89,135.97,38798.0,121.6798,121.7245,121.6171,121.6887,38798.0
2020-02-05 10:35:00,135.95,136.01,135.73,135.85,30172.0,121.6708,121.7245,121.474,121.5813,30172.0
2020-02-05 10:40:00,135.81,136.02,135.73,136.01,29775.0,121.5455,121.7335,121.474,121.7245,29775.0
2020-02-05 10:45:00,136.01,136.13,135.91,136.04,19763.0,121.7245,121.8319,121.635,121.7514,19763.0
2020-02-05 10:50:00,136.02,136.24,135.97,136.23,40376.0,121.7335,121.9304,121.6887,121.9214,40376.0
2020-02-05 10:55:00,136.19,136.66,136.17,136.56,16642.0,121.8856,122.3063,121.8677,122.2168,16642.0
2020-02-05 11:00:00,136.56,136.59,136.28,136.28,15319.0,122.2168,122.2436,121.9662,121.9662,15319.0
2020-02-05 11:05:00,136.36,136.57,136.25,136.49,19826.0,122.0378,122.2257,121.9393,122.1541,19826.0
2020-02-05 11:10:00,136.47,136.75,136.39,136.62,15444.0,122.1362,122.3868,122.0646,122.2705,15444.0
2020-02-05 11:15:00,136.66,136.97,136.59,136.89,43603.0,122.3063,122.5837,122.2436,122.5121,43603.0
2020-02-05 11:20:00,136.89,137.11,136.86,137.1,62228.0,122.5121,122.709,122.4853,122.7001,62228.0
2020-02-05 11:25:00,137.09,137.11,136.74,136.81,22452.0,122.6911,122.709,122.3779,122.4405,22452.0
2020-02-05 11:30:00,136.8,136.87,136.67,136.7,34458.0,122.4316,122.4942,122.3152,122.3421,34458.0
2020-02-05 11:35:00,136.68,137.02,136.62,136.87,72943.0,122.3242,122.6285,122.2705,122.4942,72943.0
2020-02-05 11:40:00,136.86,136.91,136.63,136.89,42032.0,122.4853,122.53,122.2794,122.5121,42032.0
2020-02-05 11:45:00,136.9,136.97,136.89,136.93,35836.0,122.5211,122.5837,122.5121,122.5479,35836.0
2020-02-05 11:50:00,136.94,136.94,136.81,136.91,22438.0,122.5569,122.5569,122.4405,122.53,22438.0
2020-02-05 11:55:00,136.91,136.96,136.85,136.89,37387.0,122.53,122.5748,122.4763,122.5121,37387.0
2020-02-05 12:00:00,136.88,136.88,136.73,136.79,20826.0,122.5032,122.5032,122.3689,122.4226,20826.0
2020-02-05 12:05:00,136.82,136.93,136.81,136.84,37526.0,122.4495,122.5479,122.4405,122.4674,37526.0
2020-02-05 12:10:00,136.86,136.95,136.85,136.89,15371.0,122.4853,122.5658,122.4763,122.5121,15371.0
2020-02-05 12:15:00,136.9,137.03,136.87,137.01,46389.0,122.5211,122.6374,122.4942,122.6195,46389.0
2020-02-05 12:20:00,137.01,137.03,136.95,137.01,21143.0,122.6195,122.6374,122.5658,122.6195,21143.0
2020-02-05 12:25:00,137.03,137.13,136.88,136.91,29105.0,122.6374,122.7269,122.5032,122.53,29105.0
2020-02-05 12:30:00,136.96,137.04,136.89,137.0,17689.0,122.5748,122.6464,122.5121,122.6106,17689.0
2020-02-05 12:35:00,137.0,137.1,136.96,137.0,20871.0,122.6106,122.7001,122.5748,122.6106,20871.0
2020-02-05 12:40:00,137.0,137.05,136.94,137.04,17673.0,122.6106,122.6553,122.5569,122.6464,17673.0
2020-02-05 12:45:00,137.05,137.11,137.04,137.07,35298.0,122.6553,122.709,122.6464,122.6732,35298.0
2020-02-05 12:50:00,137.08,137.1,136.96,136.97,15669.0,122.6822,122.7001,122.5748,122.5837,15669.0
2020-02-05 12:55:00,137.0,137.06,136.96,136.98,11055.0,122.6106,122.6643,122.5748,122.5927,11055.0
2020-02-05 13:00:00,136.97,137.01,136.85,136.91,16663.0,122.5837,122.6195,122.4763,122.53,16663.0
2020-02-05 13:05:00,136.92,136.95,136.83,136.92,10150.0,122.539,122.5658,122.4584,122.539,10150.0
2020-02-05 13:10:00,136.91,137.0,136.9,136.96,12530.0,122.53,122.6106,122.5211,122.5748,12530.0
2020-02-05 13:15:00,136.95,137.07,136.88,137.07,31986.0,122.5658,122.6732,122.5032,122.6732,31986.0
2020-02-05 13:20:00,137.08,137.08,136.95,137.02,24844.0,122.6822,122.6822,122.5658,122.6285,24844.0
2020-02-05 13:25:00,137.01,137.03,136.93,137.0,14783.0,122.6195,122.6374,122.5479,122.6106,14783.0
2020-02-05 13:30:00,137.0,137.04,136.87,136.9,24189.0,122.6106,122.6464,122.4942,122.5211,24189.0
2020-02-05 13:35:00,136.9,137.0,136.87,136.97,12429.0,122.5211,122.6106,122.4942,122.5837,12429.0
2020-02-05 13:40:00,136.98,137.07,136.91,137.06,19360.0,122.5927,122.6732,122.53,122.6643,19360.0
2020-02-05 13:45:00,137.07,137.1,136.98,137.08,36191.0,122.6732,122.7001,122.5927,122.6822,36191.0
2020-02-05 13:50:00,137.1,137.32,137.09,137.22,93230.0,122.7001,122.897,122.6911,122.8075,93230.0
2020-02-05 13:55:00,137.22,137.34,137.14,137.14,65782.0,122.8075,122.9148,122.7359,122.7359,65782.0
2020-02-05 14:00:00,137.15,137.15,136.85,136.85,20505.0,122.7448,122.7448,122.4763,122.4763,20505.0
2020-02-05 14:05:00,136.87,137.02,136.8,136.83,16027.0,122.4942,122.6285,122.4316,122.4584,16027.0
2020-02-05 14:10:00,136.8,136.84,136.75,136.8,11025.0,122.4316,122.4674,122.3868,122.4316,11025.0
2020-02-05 14:15:00,136.81,136.96,136.8,136.89,12850.0,122.4405,122.5748,122.4316,122.5121,12850.0
2020-02-05 14:20:00,136.89,136.95,136.87,136.93,15021.0,122.5121,122.5658,122.4942,122.5479,15021.0
2020-02-05 14:25:00,136.92,136.98,136.87,136.97,10434.0,122.539,122.5927,122.4942,122.5837,10434.0
2020-02-05 14:30:00,136.96,137.08,136.94,136.97,26050.0,122.5748,122.6822,122.5569,122.5837,26050.0
2020-02-05 14:35:00,136.97,137.0,136.94,136.98,32960.0,122.5837,122.6106,122.5569,122.5927,32960.0
2020-02-05 14:40:00,136.98,137.06,136.98,137.03,36357.0,122.5927,122.6643,122.5927,122.6374,36357.0
2020-02-05 14:45:00,137.02,137.2,136.96,137.15,26328.0,122.6285,122.7896,122.5748,122.7448,26328.0
2020-02-05 14:50:00,137.15,137.17,137.07,137.12,43340.0,122.7448,122.7627,122.6732,122.718,43340.0
2020-02-05 14:55:00,137.12,137.15,137.07,137.08,32547.0,122.718,122.7448,122.6732,122.6822,32547.0
2020-02-05 15:00:00,137.1,137.18,137.03,137.04,45780.0,122.7001,122.7717,122.6374,122.6464,45780.0
2020-02-05 15:05:00,137.05,137.08,136.99,137.02,32144.0,122.6553,122.6822,122.6016,122.6285,32144.0
2020-02-05 15:10:00,137.01,137.03,136.94,136.97,26128.0,122.6195,122.6374,122.5569,122.5837,26128.0
2020-02-05 15:15:00,136.99,137.33,136.98,137.29,105989.0,122.6016,122.9059,122.5927,122.8701,105989.0
2020-02-05 15:20:00,137.3,137.41,137.3,137.35,40255.0,122.8791,122.9775,122.8791,122.9238,40255.0
2020-02-05 15:25:00,137.34,137.4,137.23,137.37,41219.0,122.9148,122.9685,122.8164,122.9417,41219.0
2020-02-05 15:30:00,137.37,137.44,137.25,137.36,67877.0,122.9417,123.0043,122.8343,122.9327,67877.0
2020-02-05 15:35:00,137.36,137.47,137.31,137.34,66835.0,122.9327,123.0312,122.888,122.9148,66835.0
2020-02-05 15:40:00,137.32,137.35,137.2,137.2,61282.0,122.897,122.9238,122.7896,122.7896,61282.0
2020-02-05 15:45:00,137.21,137.34,137.1,137.21,66509.0,122.7985,122.9148,122.7001,122.7985,66509.0
2020-02-05 15:50:00,137.22,137.25,137.17,137.24,62845.0,122.8075,122.8343,122.7627,122.8254,62845.0
2020-02-05 15:55:00,137.24,137.4,137.1,137.39,197431.0,122.8254,122.9685,122.7001,122.9596,197431.0
2020-02-06 09:30:00,138.2,138.33,137.72,137.77,78200.0,123.6845,123.8009,123.2549,123.2997,78200.0
2020-02-06 09:35:00,137.74,137.77,136.87,137.18,46178.0,123.2728,123.2997,122.4942,122.7717,46178.0
2020-02-06 09:40:00,137.14,137.14,136.75,136.87,29763.0,122.7359,122.7359,122.3868,122.4942,29763.0
2020-02-06 09:45:00,136.93,136.98,136.35,136.48,33285.0,122.5479,122.5927,122.0288,122.1452,33285.0
2020-02-06 09:50:00,136.46,136.63,136.13,136.63,18447.0,122.1273,122.2794,121.8319,122.2794,18447.0
2020-02-06 09:55:00,136.7,137.38,136.61,137.38,18710.0,122.3421,122.9506,122.2615,122.9506,18710.0
2020-02-06 10:00:00,137.38,137.39,136.99,137.3,19050.0,122.9506,122.9596,122.6016,122.8791,19050.0
2020-02-06 10:05:00,137.3,137.49,137.25,137.27,20038.0,122.8791,123.0491,122.8343,122.8522,20038.0
2020-02-06 10:10:00,137.28,137.55,137.19,137.29,33171.0,122.8612,123.1028,122.7806,122.8701,33171.0
2020-02-06 10:15:00,137.27,137.28,136.91,136.91,16056.0,122.8522,122.8612,122.53,122.53,16056.0
2020-02-06 10:20:00,136.89,136.94,136.6,136.71,20711.0,122.5121,122.5569,122.2526,122.351,20711.0
2020-02-06 10:25:00,136.7,137.16,136.65,137.04,20539.0,122.3421,122.7538,122.2973,122.6464,20539.0
2020-02-06 10:30:00,137.02,137.1,136.89,136.96,21260.0,122.6285,122.7001,122.5121,122.5748,21260.0
2020-02-06 10:35:00,136.98,137.32,136.94,137.29,15512.0,122.5927,122.897,122.5569,122.8701,15512.0
2020-02-06 10:40:00,137.29,137.33,137.02,137.05,10950.0,122.8701,122.9059,122.6285,122.6553,10950.0
2020-02-06 10:45:00,137.01,137.33,136.99,137.16,12243.0,122.6195,122.9059,122.6016,122.7538,12243.0
2020-02-06 10:50:00,137.18,137.28,136.87,136.89,14603.0,122.7717,122.8612,122.4942,122.5121,14603.0
2020-02-06 10:55:00,136.88,137.04,136.8,136.95,10209.0,122.5032,122.6464,122.4316,122.5658,10209.0
2020-02-06 11:00:00,136.93,136.93,136.74,136.76,14921.0,122.5479,122.5479,122.3779,122.3958,14921.0
2020-02-06 11:05:00,136.77,136.85,136.67,136.81,13431.0,122.4047,122.4763,122.3152,122.4405,13431.0
2020-02-06 11:10:00,136.9,137.2,136.9,137.16,19108.0,122.5211,122.7896,122.5211,122.7538,19108.0
2020-02-06 11:15:00,137.17,137.19,136.95,137.13,7513.0,122.7627,122.7806,122.5658,122.7269,7513.0
2020-02-06 11:20:00,137.12,137.23,136.95,137.0,9980.0,122.718,122.8164,122.5658,122.6106,9980.0
2020-02-06 11:25:00,136.99,137.05,136.89,137.0,14302.0,122.6016,122.6553,122.5121,122.6106,14302.0
2020-02-06 11:30:00,136.99,137.07,136.75,136.83,10958.0,122.6016,122.6732,122.3868,122.4584,10958.0
2020-02-06 11:35:00,136.81,136.9,136.73,136.87,15779.0,122.4405,122.5211,122.3689,122.4942,15779.0
2020-02-06 11:40:00,136.86,136.97,136.85,136.88,14525.0,122.4853,122.5837,122.4763,122.5032,14525.0
2020-02-06 11:45:00,136.9,136.92,136.66,136.75,17031.0,122.5211,122.539,122.3063,122.3868,17031.0
2020-02-06 11:50:00,136.73,136.76,136.53,136.58,11204.0,122.3689,122.3958,122.1899,122.2347,11204.0
2020-02-06 11:55:00,136.6,136.6,136.48,136.53,14621.0,122.2526,122.2526,122.1452,122.1899,14621.0
2020-02-06 12:00:00,136.54,136.69,136.51,136.61,12546.0,122.1989,122.3331,122.172,122.2615,12546.0
2020-02-06 12:05:00,136.63,136.82,136.62,136.73,12190.0,122.2794,122.4495,122.2705,122.3689,12190.0
2020-02-06 12:10:00,136.72,136.98,136.72,136.94,12977.0,122.36,122.5927,122.36,122.5569,12977.0
2020-02-06 12:15:00,136.93,137.03,136.89,137.02,10838.0,122.5479,122.6374,122.5121,122.6285,10838.0
2020-02-06 12:20:00,137.01,137.24,137.01,137.24,9312.0,122.6195,122.8254,122.6195,122.8254,9312.0
2020-02-06 12:25:00,137.26,137.37,137.25,137.37,17517.0,122.8433,122.9417,122.8343,122.9417,17517.0
2020-02-06 12:30:00,137.36,137.36,137.2,137.2,21756.0,122.9327,122.9327,122.7896,122.7896,21756.0
2020-02-06 12:35:00,137.23,137.26,137.11,137.14,9254.0,122.8164,122.8433,122.709,122.7359,9254.0
2020-02-06 12:40:00,137.18,137.26,137.18,137.24,10910.0,122.7717,122.8433,122.7717,122.8254,10910.0
2020-02-06 12:45:00,137.23,137.23,137.05,137.15,9165.0,122.8164,122.8164,122.6553,122.7448,9165.0
2020-02-06 12:50:00,137.16,137.16,137.05,137.09,10290.0,122.7538,122.7538,122.6553,122.6911,10290.0
2020-02-06 12:55:00,137.11,137.14,137.05,137.11,6501.0,122.709,122.7359,122.6553,122.709,6501.0
2020-02-06 13:00:00,137.13,137.16,137.04,137.13,9384.0,122.7269,122.7538,122.6464,122.7269,9384.0
2020-02-06 13:05:00,137.14,137.14,137.05,137.09,6880.0,122.7359,122.7359,122.6553,122.6911,6880.0
2020-02-06 13:10:00,137.09,137.09,136.88,136.89,9038.0,122.6911,122.6911,122.5032,122.5121,9038.0
2020-02-06 13:15:00,136.91,136.94,136.78,136.83,8432.0,122.53,122.5569,122.4137,122.4584,8432.0
2020-02-06 13:20:00,136.81,136.82,136.7,136.79,8667.0,122.4405,122.4495,122.3421,122.4226,8667.0
2020-02-06 13:25:00,136.81,136.86,136.74,136.74,11523.0,122.4405,122.4853,122.3779,122.3779,11523.0
2020-02-06 13:30:00,136.73,136.73,136.64,136.68,9541.0,122.3689,122.3689,122.2884,122.3242,9541.0
2020-02-06 13:35:00,136.67,136.69,136.42,136.42,11199.0,122.3152,122.3331,122.0915,122.0915,11199.0
2020-02-06 13:40:00,136.42,136.45,136.28,136.32,11910.0,122.0915,122.1183,121.9662,122.002,11910.0
2020-02-06 13:45:00,136.32,136.43,136.31,136.41,10467.0,122.002,122.1004,121.993,122.0825,10467.0
2020-02-06 13:50:00,136.41,136.49,136.38,136.42,8483.0,122.0825,122.1541,122.0557,122.0915,8483.0
2020-02-06 13:55:00,136.43,136.68,136.42,136.65,15902.0,122.1004,122.3242,122.0915,122.2973,15902.0
2020-02-06 14:00:00,136.67,136.78,136.66,136.78,29747.0,122.3152,122.4137,122.3063,122.4137,29747.0
2020-02-06 14:05:00,136.78,137.08,136.77,137.05,24514.0,122.4137,122.6822,122.4047,122.6553,24514.0
2020-02-06 14:10:00,137.09,137.18,137.05,137.14,15675.0,122.6911,122.7717,122.6553,122.7359,15675.0
2020-02-06 14:15:00,137.13,137.13,136.99,137.02,16463.0,122.7269,122.7269,122.6016,122.6285,16463.0
2020-02-06 14:20:00,137.03,137.03,136.83,136.92,16170.0,122.6374,122.6374,122.4584,122.539,16170.0
2020-02-06 14:25:00,136.94,137.0,136.84,136.96,17383.0,122.5569,122.6106,122.4674,122.5748,17383.0
2020-02-06 14:30:00,136.97,137.03,136.73,136.79,18581.0,122.5837,122.6374,122.3689,122.4226,18581.0
2020-02-06 14:35:00,136.79,136.83,136.69,136.76,16207.0,122.4226,122.4584,122.3331,122.3958,16207.0
2020-02-06 14:40:00,136.78,136.93,136.78,136.85,8572.0,122.4137,122.5479,122.4137,122.4763,8572.0
2020-02-06 14:45:00,136.84,136.96,136.78,136.93,10500.0,122.4674,122.5748,122.4137,122.5479,10500.0
2020-02-06 14:50:00,136.93,136.97,136.91,136.92,8376.0,122.5479,122.5837,122.53,122.539,8376.0
2020-02-06 14:55:00,136.92,136.94,136.82,136.84,11267.0,122.539,122.5569,122.4495,122.4674,11267.0
2020-02-06 15:00:00,136.83,136.95,136.78,136.95,23050.0,122.4584,122.5658,122.4137,122.5658,23050.0
2020-02-06 15:05:00,136.96,137.22,136.94,137.22,22364.0,122.5748,122.8075,122.5569,122.8075,22364.0
2020-02-06 15:10:00,137.25,137.25,137.03,137.03,18516.0,122.8343,122.8343,122.6374,122.6374,18516.0
2020-02-06 15:15:00,137.03,137.09,136.98,136.99,18782.0,122.6374,122.6911,122.5927,122.6016,18782.0
2020-02-06 15:20:00,136.98,137.05,136.86,137.0,25339.0,122.5927,122.6553,122.4853,122.6106,25339.0
2020-02-06 15:25:00,137.02,137.06,136.95,136.98,20013.0,122.6285,122.6643,122.5658,122.5927,20013.0
2020-02-06 15:30:00,137.0,137.21,137.0,137.16,25292.0,122.6106,122.7985,122.6106,122.7538,25292.0
2020-02-06 15:35:00,137.17,137.38,137.16,137.35,28251.0,122.7627,122.9506,122.7538,122.9238,28251.0
2020-02-06 15:40:00,137.36,137.49,137.32,137.46,34054.0,122.9327,123.0491,122.897,123.0222,34054.0
2020-02-06 15:45:00,137.47,137.51,137.2,137.28,32335.0,123.0312,123.067,122.7896,122.8612,32335.0
2020-02-06 15:50:00,137.27,137.32,137.11,137.13,50844.0,122.8522,122.897,122.709,122.7269,50844.0
2020-02-06 15:55:00,137.13,137.35,137.11,137.23,138255.0,122.7269,122.9238,122.709,122.8164,138255.0
2020-02-07 09:30:00,136.04,136.49,135.29,135.39,77084.0,121.7514,122.1541,121.0802,121.1697,77084.0
2020-02-07 09:35:00,135.31,135.89,135.18,135.44,36455.0,121.0981,121.6171,120.9817,121.2144,36455.0
2020-02-07 09:40:00,135.38,135.56,135.05,135.07,40566.0,121.1607,121.3218,120.8654,120.8833,40566.0
2020-02-07 09:45:00,135.07,135.22,134.68,135.16,64947.0,120.8833,121.0175,120.5342,120.9638,64947.0
2020-02-07 09:50:00,135.13,135.33,135.07,135.13,50160.0,120.937,121.116,120.8833,120.937,50160.0
2020-02-07 09:55:00,135.14,135.16,134.58,134.61,42152.0,120.9459,120.9638,120.4447,120.4716,42152.0
2020-02-07 10:00:00,134.69,134.73,134.51,134.58,48636.0,120.5432,120.579,120.3821,120.4447,48636.0
2020-02-07 10:05:00,134.55,135.01,134.55,134.85,32971.0,120.4179,120.8296,120.4179,120.6864,32971.0
2020-02-07 10:10:00,134.89,134.99,134.81,134.92,19434.0,120.7222,120.8117,120.6506,120.749,19434.0
2020-02-07 10:15:00,134.92,135.18,134.82,135.1,16423.0,120.749,120.9817,120.6595,120.9101,16423.0
2020-02-07 10:20:00,135.11,135.31,135.11,135.17,33203.0,120.9191,121.0981,120.9191,120.9728,33203.0
2020-02-07 10:25:00,135.16,135.19,135.06,135.14,18801.0,120.9638,120.9907,120.8743,120.9459,18801.0
2020-02-07 10:30:00,135.13,135.17,134.89,134.89,17682.0,120.937,120.9728,120.7222,120.7222,17682.0
2020-02-07 10:35:00,134.92,135.04,134.86,134.96,23788.0,120.749,120.8564,120.6953,120.7848,23788.0
2020-02-07 10:40:00,134.96,135.15,134.81,135.06,13054.0,120.7848,120.9549,120.6506,120.8743,13054.0
2020-02-07 10:45:00,135.08,135.15,134.88,134.89,19725.0,120.8922,120.9549,120.7132,120.7222,19725.0
2020-02-07 10:50:00,134.9,134.91,134.6,134.62,23912.0,120.7311,120.7401,120.4626,120.4805,23912.0
2020-02-07 10:55:00,134.61,134.67,134.49,134.49,36947.0,120.4716,120.5253,120.3642,120.3642,36947.0
2020-02-07 11:00:00,134.49,134.55,134.21,134.21,42837.0,120.3642,120.4179,120.1136,120.1136,42837.0
2020-02-07 11:05:00,134.17,134.39,134.17,134.25,35474.0,120.0778,120.2747,120.0778,120.1494,35474.0
2020-02-07 11:10:00,134.2,134.2,133.94,134.07,53158.0,120.1047,120.1047,119.872,119.9883,53158.0
2020-02-07 11:15:00,134.01,134.27,134.01,134.22,16811.0,119.9346,120.1673,119.9346,120.1226,16811.0
2020-02-07 11:20:00,134.22,134.49,134.21,134.49,22538.0,120.1226,120.3642,120.1136,120.3642,22538.0
2020-02-07 11:25:00,134.5,134.54,134.44,134.46,27152.0,120.3731,120.4089,120.3194,120.3373,27152.0
2020-02-07 11:30:00,134.45,134.62,134.35,134.35,25750.0,120.3284,120.4805,120.2389,120.2389,25750.0
2020-02-07 11:35:00,134.34,134.5,134.26,134.41,22563.0,120.2299,120.3731,120.1583,120.2926,22563.0
2020-02-07 11:40:00,134.4,134.42,134.16,134.16,13725.0,120.2836,120.3015,120.0689,120.0689,13725.0
2020-02-07 11:45:00,134.2,134.21,134.0,134.04,14591.0,120.1047,120.1136,119.9257,119.9615,14591.0
2020-02-07 11:50:00,134.06,134.11,134.02,134.08,13612.0,119.9794,120.0241,119.9436,119.9973,13612.0
2020-02-07 11:55:00,134.08,134.13,133.99,133.99,30579.0,119.9973,120.042,119.9167,119.9167,30579.0
2020-02-07 12:00:00,133.97,134.26,133.91,134.25,30395.0,119.8988,120.1583,119.8451,120.1494,30395.0
2020-02-07 12:05:00,134.26,134.4,134.23,134.25,15437.0,120.1583,120.2836,120.1315,120.1494,15437.0
2020-02-07 12:10:00,134.25,134.59,134.23,134.56,61294.0,120.1494,120.4537,120.1315,120.4268,61294.0
2020-02-07 12:15:00,134.58,134.85,134.55,134.55,19523.0,120.4447,120.6864,120.4179,120.4179,19523.0
2020-02-07 12:20:00,134.53,134.61,134.39,134.53,26095.0,120.4,120.4716,120.2747,120.4,26095.0
2020-02-07 12:25:00,134.53,134.61,134.45,134.58,27356.0,120.4,120.4716,120.3284,120.4447,27356.0
2020-02-07 12:30:00,134.59,134.65,134.55,134.56,44263.0,120.4537,120.5074,120.4179,120.4268,44263.0
2020-02-07 12:35:00,134.53,134.66,134.51,134.63,27407.0,120.4,120.5163,120.3821,120.4895,27407.0
2020-02-07 12:40:00,134.62,134.74,134.57,134.69,33759.0,120.4805,120.5879,120.4358,120.5432,33759.0
2020-02-07 12:45:00,134.68,134.77,134.53,134.61,36510.0,120.5342,120.6148,120.4,120.4716,36510.0
2020-02-07 12:50:00,134.6,134.6,134.36,134.37,15843.0,120.4626,120.4626,120.2478,120.2568,15843.0
2020-02-07 12:55:00,134.38,134.38,134.19,134.29,27590.0,120.2657,120.2657,120.0957,120.1852,27590.0
2020-02-07 13:00:00,134.28,134.28,134.06,134.1,18431.0,120.1762,120.1762,119.9794,120.0152,18431.0
2020-02-07 13:05:00,134.12,134.12,133.97,134.09,17310.0,120.0331,120.0331,119.8988,120.0062,17310.0
2020-02-07 13:10:00,134.1,134.25,134.06,134.17,13193.0,120.0152,120.1494,119.9794,120.0778,13193.0
2020-02-07 13:15:00,134.17,134.25,134.13,134.16,12807.0,120.0778,120.1494,120.042,120.0689,12807.0
2020-02-07 13:20:00,134.17,134.25,134.13,134.21,14984.0,120.0778,120.1494,120.042,120.1136,14984.0
2020-02-07 13:25:00,134.21,134.21,134.1,134.19,17889.0,120.1136,120.1136,120.0152,120.0957,17889.0
2020-02-07 13:30:00,134.19,134.25,133.95,133.97,36402.0,120.0957,120.1494,119.8809,119.8988,36402.0
2020-02-07 13:35:00,134.01,134.3,133.97,134.07,27502.0,119.9346,120.1941,119.8988,119.9883,27502.0
2020-02-07 13:40:00,134.07,134.16,134.05,134.13,17453.0,119.9883,120.0689,119.9704,120.042,17453.0
2020-02-07 13:45:00,134.13,134.14,133.9,133.92,16952.0,120.042,120.051,119.8362,119.8541,16952.0
2020-02-07 13:50:00,133.95,134.08,133.93,133.99,16619.0,119.8809,119.9973,119.863,119.9167,16619.0
2020-02-07 13:55:00,134.01,134.01,133.8,133.81,21855.0,119.9346,119.9346,119.7467,119.7556,21855.0
2020-02-07 14:00:00,133.82,133.86,133.52,133.52,34269.0,119.7646,119.8004,119.4961,119.4961,34269.0
2020-02-07 14:05:00,133.53,133.59,133.31,133.39,43158.0,119.505,119.5587,119.3081,119.3797,43158.0
2020-02-07 14:10:00,133.41,133.55,133.38,133.55,23637.0,119.3976,119.5229,119.3708,119.5229,23637.0
2020-02-07 14:15:00,133.56,133.67,133.54,133.58,18593.0,119.5319,119.6303,119.514,119.5498,18593.0
2020-02-07 14:20:00,133.57,133.68,133.48,133.62,25894.0,119.5408,119.6393,119.4603,119.5856,25894.0
2020-02-07 14:25:00,133.62,133.86,133.56,133.86,25250.0,119.5856,119.8004,119.5319,119.8004,25250.0
2020-02-07 14:30:00,133.86,134.0,133.83,133.87,30610.0,119.8004,119.9257,119.7735,119.8093,30610.0
2020-02-07 14:35:00,133.88,133.9,133.51,133.51,29387.0,119.8183,119.8362,119.4871,119.4871,29387.0
2020-02-07 14:40:00,133.51,133.7,133.51,133.7,12409.0,119.4871,119.6572,119.4871,119.6572,12409.0
2020-02-07 14:45:00,133.7,133.77,133.62,133.64,9233.0,119.6572,119.7198,119.5856,119.6035,9233.0
2020-02-07 14:50:00,133.64,133.66,133.42,133.59,17724.0,119.6035,119.6214,119.4066,119.5587,17724.0
2020-02-07 14:55:00,133.61,133.69,133.54,133.67,20311.0,119.5766,119.6482,119.514,119.6303,20311.0
2020-02-07 15:00:00,133.67,133.83,133.65,133.65,19867.0,119.6303,119.7735,119.6124,119.6124,19867.0
2020-02-07 15:05:00,133.67,133.73,133.57,133.64,13911.0,119.6303,119.684,119.5408,119.6035,13911.0
2020-02-07 15:10:00,133.64,133.73,133.54,133.71,18003.0,119.6035,119.684,119.514,119.6661,18003.0
2020-02-07 15:15:00,133.69,133.84,133.67,133.79,18925.0,119.6482,119.7825,119.6303,119.7377,18925.0
2020-02-07 15:20:00,133.8,133.8,133.62,133.69,19208.0,119.7467,119.7467,119.5856,119.6482,19208.0
2020-02-07 15:25:00,133.67,133.86,133.62,133.79,18998.0,119.6303,119.8004,119.5856,119.7377,18998.0
2020-02-07 15:30:00,133.76,133.78,133.61,133.75,43700.0,119.7109,119.7288,119.5766,119.7019,43700.0
2020-02-07 15:35:00,133.74,133.74,133.48,133.52,42892.0,119.693,119.693,119.4603,119.4961,42892.0
2020-02-07 15:40:00,133.52,133.6,133.39,133.4,48063.0,119.4961,119.5677,119.3797,119.3887,48063.0
2020-02-07 15:45:00,133.4,133.51,133.32,133.35,74840.0,119.3887,119.4871,119.3171,119.3439,74840.0
2020-02-07 15:50:00,133.33,133.38,133.0,133.05,125474.0,119.326,119.3708,119.0307,119.0754,125474.0
2020-02-07 15:55:00,133.03,133.42,133.02,133.36,194653.0,119.0575,119.4066,119.0486,119.3529,194653.0
2020-02-10 09:30:00,133.04,133.93,132.78,133.81,100646.0,119.0665,119.863,118.8338,119.7556,100646.0
2020-02-10 09:35:00,133.81,133.89,133.36,133.42,27974.0,119.7556,119.8272,119.3529,119.4066,27974.0
2020-02-10 09:40:00,133.43,133.6,133.31,133.31,24297.0,119.4155,119.5677,119.3081,119.3081,24297.0
2020-02-10 09:45:00,133.3,133.33,132.83,132.94,33981.0,119.2992,119.326,118.8785,118.977,33981.0
2020-02-10 09:50:00,132.96,133.12,132.86,133.1,28345.0,118.9949,119.1381,118.9054,119.1202,28345.0
2020-02-10 09:55:00,133.14,133.57,133.1,133.5,23699.0,119.156,119.5408,119.1202,119.4782,23699.0
2020-02-10 10:00:00,133.57,133.67,133.49,133.67,32529.0,119.5408,119.6303,119.4692,119.6303,32529.0
2020-02-10 10:05:00,133.67,133.85,133.61,133.85,28980.0,119.6303,119.7914,119.5766,119.7914,28980.0
2020-02-10 10:10:00,133.83,133.92,133.7,133.78,27537.0,119.7735,119.8541,119.6572,119.7288,27537.0
2020-02-10 10:15:00,133.76,133.96,133.71,133.94,21223.0,119.7109,119.8899,119.6661,119.872,21223.0
2020-02-10 10:20:00,133.98,134.04,133.82,133.96,19499.0,119.9078,119.9615,119.7646,119.8899,19499.0
2020-02-10 10:25:00,133.96,134.15,133.95,134.14,42306.0,119.8899,120.0599,119.8809,120.051,42306.0
2020-02-10 10:30:00,134.13,134.13,133.96,134.08,21140.0,120.042,120.042,119.8899,119.9973,21140.0
2020-02-10 10:35:00,134.08,134.27,134.04,134.24,22318.0,119.9973,120.1673,119.9615,120.1404,22318.0
2020-02-10 10:40:00,134.26,134.28,134.12,134.14,14264.0,120.1583,120.1762,120.0331,120.051,14264.0
2020-02-10 10:45:00,134.14,134.29,134.12,134.28,10490.0,120.051,120.1852,120.0331,120.1762,10490.0
2020-02-10 10:50:00,134.28,134.3,134.17,134.25,15276.0,120.1762,120.1941,120.0778,120.1494,15276.0
2020-02-10 10:55:00,134.28,134.29,134.19,134.28,14667.0,120.1762,120.1852,120.0957,120.1762,14667.0
2020-02-10 11:00:00,134.3,134.3,134.03,134.04,20897.0,120.1941,120.1941,119.9525,119.9615,20897.0
2020-02-10 11:05:00,134.09,134.11,133.98,133.99,12997.0,120.0062,120.0241,119.9078,119.9167,12997.0
2020-02-10 11:10:00,133.97,134.0,133.92,133.98,10604.0,119.8988,119.9257,119.8541,119.9078,10604.0
2020-02-10 11:15:00,133.98,134.0,133.93,133.94,8842.0,119.9078,119.9257,119.863,119.872,8842.0
2020-02-10 11:20:00,133.93,134.05,133.93,134.05,16909.0,119.863,119.9704,119.863,119.9704,16909.0
2020-02-10 11:25:00,134.08,134.18,134.06,134.08,13242.0,119.9973,120.0868,119.9794,119.9973,13242.0
2020-02-10 11:30:00,134.1,134.14,133.96,134.02,12250.0,120.0152,120.051,119.8899,119.9436,12250.0
2020-02-10 11:35:00,133.99,134.03,133.91,134.02,14052.0,119.9167,119.9525,119.8451,119.9436,14052.0
2020-02-10 11:40:00,134.03,134.06,133.95,133.97,7983.0,119.9525,119.9794,119.8809,119.8988,7983.0
2020-02-10 11:45:00,134.0,134.17,134.0,134.08,9959.0,119.9257,120.0778,119.9257,119.9973,9959.0
2020-02-10 11:50:00,134.08,134.11,133.94,133.94,9900.0,119.9973,120.0241,119.872,119.872,9900.0
2020-02-10 11:55:00,133.95,134.02,133.9,133.91,9488.0,119.8809,119.9436,119.8362,119.8451,9488.0
2020-02-10 12:00:00,133.9,133.9,133.77,133.82,13092.0,119.8362,119.8362,119.7198,119.7646,13092.0
2020-02-10 12:05:00,133.8,133.9,133.69,133.73,17482.0,119.7467,119.8362,119.6482,119.684,17482.0
2020-02-10 12:10:00,133.71,133.84,133.71,133.72,9787.0,119.6661,119.7825,119.6661,119.6751,9787.0
2020-02-10 12:15:00,133.67,133.67,133.39,133.39,18418.0,119.6303,119.6303,119.3797,119.3797,18418.0
2020-02-10 12:20:00,133.39,133.43,133.35,133.4,11978.0,119.3797,119.4155,119.3439,119.3887,11978.0
2020-02-10 12:25:00,133.4,133.52,133.4,133.5,7303.0,119.3887,119.4961,119.3887,119.4782,7303.0
2020-02-10 12:30:00,133.51,133.53,133.39,133.39,13596.0,119.4871,119.505,119.3797,119.3797,13596.0
2020-02-10 12:35:00,133.35,133.43,133.35,133.4,8876.0,119.3439,119.4155,119.3439,119.3887,8876.0
2020-02-10 12:40:00,133.4,133.51,133.4,133.44,9086.0,119.3887,119.4871,119.3887,119.4245,9086.0
2020-02-10 12:45:00,133.44,133.51,133.44,133.49,7226.0,119.4245,119.4871,119.4245,119.4692,7226.0
2020-02-10 12:50:00,133.5,133.5,133.42,133.47,10001.0,119.4782,119.4782,119.4066,119.4513,10001.0
2020-02-10 12:55:00,133.44,133.51,133.44,133.48,8809.0,119.4245,119.4871,119.4245,119.4603,8809.0
2020-02-10 13:00:00,133.47,133.6,133.46,133.5,11304.0,119.4513,119.5677,119.4424,119.4782,11304.0
2020-02-10 13:05:00,133.5,133.61,133.5,133.61,8599.0,119.4782,119.5766,119.4782,119.5766,8599.0
2020-02-10 13:10:00,133.62,133.65,133.59,133.61,7585.0,119.5856,119.6124,119.5587,119.5766,7585.0
2020-02-10 13:15:00,133.6,133.68,133.58,133.6,9712.0,119.5677,119.6393,119.5498,119.5677,9712.0
2020-02-10 13:20:00,133.58,133.63,133.56,133.59,7579.0,119.5498,119.5945,119.5319,119.5587,7579.0
2020-02-10 13:25:00,133.59,133.63,133.53,133.54,8958.0,119.5587,119.5945,119.505,119.514,8958.0
2020-02-10 13:30:00,133.54,133.71,133.54,133.69,7985.0,119.514,119.6661,119.514,119.6482,7985.0
2020-02-10 13:35:00,133.7,133.71,133.65,133.69,4363.0,119.6572,119.6661,119.6124,119.6482,4363.0
2020-02-10 13:40:00,133.69,133.69,133.6,133.65,12863.0,119.6482,119.6482,119.5677,119.6124,12863.0
2020-02-10 13:45:00,133.66,133.84,133.63,133.83,8305.0,119.6214,119.7825,119.5945,119.7735,8305.0
2020-02-10 13:50:00,133.81,133.85,133.76,133.78,8003.0,119.7556,119.7914,119.7109,119.7288,8003.0
2020-02-10 13:55:00,133.78,133.87,133.78,133.86,5061.0,119.7288,119.8093,119.7288,119.8004,5061.0
2020-02-10 14:00:00,133.88,133.88,133.69,133.73,9368.0,119.8183,119.8183,119.6482,119.684,9368.0
2020-02-10 14:05:00,133.72,133.77,133.68,133.69,7842.0,119.6751,119.7198,119.6393,119.6482,7842.0
2020-02-10 14:10:00,133.71,133.76,133.66,133.66,8266.0,119.6661,119.7109,119.6214,119.6214,8266.0
2020-02-10 14:15:00,133.69,133.73,133.63,133.71,13920.0,119.6482,119.684,119.5945,119.6661,13920.0
2020-02-10 14:20:00,133.67,133.82,133.67,133.8,10636.0,119.6303,119.7646,119.6303,119.7467,10636.0
2020-02-10 14:25:00,133.8,133.97,133.79,133.94,15430.0,119.7467,119.8988,119.7377,119.872,15430.0
2020-02-10 14:30:00,133.94,133.94,133.86,133.88,20510.0,119.872,119.872,119.8004,119.8183,20510.0
2020-02-10 14:35:00,133.89,133.91,133.74,133.75,12753.0,119.8272,119.8451,119.693,119.7019,12753.0
2020-02-10 14:40:00,133.77,133.77,133.68,133.7,9112.0,119.7198,119.7198,119.6393,119.6572,9112.0
2020-02-10 14:45:00,133.68,133.71,133.66,133.69,12923.0,119.6393,119.6661,119.6214,119.6482,12923.0
2020-02-10 14:50:00,133.68,133.85,133.67,133.84,21224.0,119.6393,119.7914,119.6303,119.7825,21224.0
2020-02-10 14:55:00,133.86,133.95,133.84,133.94,12090.0,119.8004,119.8809,119.7825,119.872,12090.0
2020-02-10 15:00:00,133.94,133.96,133.86,133.91,10755.0,119.872,119.8899,119.8004,119.8451,10755.0
2020-02-10 15:05:00,133.91,134.09,133.91,133.99,23049.0,119.8451,120.0062,119.8451,119.9167,23049.0
2020-02-10 15:10:00,134.0,134.08,133.95,133.95,9405.0,119.9257,119.9973,119.8809,119.8809,9405.0
2020-02-10 15:15:00,133.94,133.98,133.77,133.82,40131.0,119.872,119.9078,119.7198,119.7646,40131.0
2020-02-10 15:20:00,133.83,134.0,133.81,133.97,16243.0,119.7735,119.9257,119.7556,119.8988,16243.0
2020-02-10 15:25:00,133.99,134.13,133.96,134.05,14962.0,119.9167,120.042,119.8899,119.9704,14962.0
2020-02-10 15:30:00,134.06,134.09,133.93,134.09,21796.0,119.9794,120.0062,119.863,120.0062,21796.0
2020-02-10 15:35:00,134.09,134.12,134.0,134.01,22252.0,120.0062,120.0331,119.9257,119.9346,22252.0
2020-02-10 15:40:00,134.03,134.1,134.01,134.06,16593.0,119.9525,120.0152,119.9346,119.9794,16593.0
2020-02-10 15:45:00,134.06,134.15,133.95,134.03,28389.0,119.9794,120.0599,119.8809,119.9525,28389.0
2020-02-10 15:50:00,134.03,134.18,133.94,134.13,58000.0,119.9525,120.0868,119.872,120.042,58000.0
2020-02-10 15:55:00,134.1,134.33,134.04,134.3,112761.0,120.0152,120.221,119.9615,120.1941,112761.0
2020-02-11 09:30:00,135.49,135.94,135.06,135.78,90632.0,121.2592,121.6619,120.8743,121.5187,90632.0
2020-02-11 09:35:00,135.88,136.24,135.8,136.14,64880.0,121.6082,121.9304,121.5366,121.8409,64880.0
2020-02-11 09:40:00,136.04,136.2,135.78,135.96,40682.0,121.7514,121.8946,121.5187,121.6798,40682.0
2020-02-11 09:45:00,135.95,136.23,135.88,136.16,27914.0,121.6708,121.9214,121.6082,121.8588,27914.0
2020-02-11 09:50:00,136.18,136.23,136.05,136.09,25743.0,121.8767,121.9214,121.7603,121.7961,25743.0
2020-02-11 09:55:00,136.07,136.26,136.06,136.17,16887.0,121.7782,121.9483,121.7693,121.8677,16887.0
2020-02-11 10:00:00,136.21,136.57,136.15,136.56,24221.0,121.9035,122.2257,121.8498,122.2168,24221.0
2020-02-11 10:05:00,136.57,136.99,136.55,136.84,40134.0,122.2257,122.6016,122.2078,122.4674,40134.0
2020-02-11 10:10:00,136.83,136.86,136.7,136.85,24632.0,122.4584,122.4853,122.3421,122.4763,24632.0
2020-02-11 10:15:00,136.83,136.83,136.45,136.49,33284.0,122.4584,122.4584,122.1183,122.1541,33284.0
2020-02-11 10:20:00,136.52,136.67,136.45,136.56,23432.0,122.181,122.3152,122.1183,122.2168,23432.0
2020-02-11 10:25:00,136.55,136.9,136.54,136.82,37173.0,122.2078,122.5211,122.1989,122.4495,37173.0
2020-02-11 10:30:00,136.83,136.95,136.77,136.81,21089.0,122.4584,122.5658,122.4047,122.4405,21089.0
2020-02-11 10:35:00,136.77,136.8,136.7,136.73,14255.0,122.4047,122.4316,122.3421,122.3689,14255.0
2020-02-11 10:40:00,136.73,136.87,136.73,136.79,18772.0,122.3689,122.4942,122.3689,122.4226,18772.0
2020-02-11 10:45:00,136.81,136.97,136.81,136.89,22265.0,122.4405,122.5837,122.4405,122.5121,22265.0
2020-02-11 10:50:00,136.89,137.23,136.88,137.13,70984.0,122.5121,122.8164,122.5032,122.7269,70984.0
2020-02-11 10:55:00,137.16,137.16,136.96,137.02,13873.0,122.7538,122.7538,122.5748,122.6285,13873.0
2020-02-11 11:00:00,136.99,137.1,136.93,136.99,15307.0,122.6016,122.7001,122.5479,122.6016,15307.0
2020-02-11 11:05:00,136.97,137.06,136.87,136.93,16191.0,122.5837,122.6643,122.4942,122.5479,16191.0
2020-02-11 11:10:00,136.95,136.97,136.78,136.86,10727.0,122.5658,122.5837,122.4137,122.4853,10727.0
2020-02-11 11:15:00,136.89,137.02,136.72,136.93,19488.0,122.5121,122.6285,122.36,122.5479,19488.0
2020-02-11 11:20:00,136.92,136.96,136.8,136.84,22833.0,122.539,122.5748,122.4316,122.4674,22833.0
2020-02-11 11:25:00,136.84,136.87,136.79,136.83,19018.0,122.4674,122.4942,122.4226,122.4584,19018.0
2020-02-11 11:30:00,136.82,136.82,136.55,136.63,40350.0,122.4495,122.4495,122.2078,122.2794,40350.0
2020-02-11 11:35:00,136.65,136.65,136.5,136.53,19206.0,122.2973,122.2973,122.1631,122.1899,19206.0
2020-02-11 11:40:00,136.53,136.65,136.47,136.65,14765.0,122.1899,122.2973,122.1362,122.2973,14765.0
2020-02-11 11:45:00,136.63,136.68,136.55,136.61,12285.0,122.2794,122.3242,122.2078,122.2615,12285.0
2020-02-11 11:50:00,136.64,136.64,136.53,136.6,8018.0,122.2884,122.2884,122.1899,122.2526,8018.0
2020-02-11 11:55:00,136.6,136.67,136.57,136.63,9234.0,122.2526,122.3152,122.2257,122.2794,9234.0
2020-02-11 12:00:00,136.62,136.65,136.53,136.6,13163.0,122.2705,122.2973,122.1899,122.2526,13163.0
2020-02-11 12:05:00,136.62,136.68,136.54,136.66,16420.0,122.2705,122.3242,122.1989,122.3063,16420.0
2020-02-11 12:10:00,136.67,136.71,136.63,136.65,14002.0,122.3152,122.351,122.2794,122.2973,14002.0
2020-02-11 12:15:00,136.66,136.85,136.65,136.85,8973.0,122.3063,122.4763,122.2973,122.4763,8973.0
2020-02-11 12:20:00,136.87,136.87,136.74,136.75,10490.0,122.4942,122.4942,122.3779,122.3868,10490.0
2020-02-11 12:25:00,136.75,136.88,136.72,136.8,9275.0,122.3868,122.5032,122.36,122.4316,9275.0
2020-02-11 12:30:00,136.81,136.81,136.68,136.74,12307.0,122.4405,122.4405,122.3242,122.3779,12307.0
2020-02-11 12:35:00,136.73,136.8,136.66,136.76,13011.0,122.3689,122.4316,122.3063,122.3958,13011.0
2020-02-11 12:40:00,136.77,136.78,136.65,136.74,7985.0,122.4047,122.4137,122.2973,122.3779,7985.0
2020-02-11 12:45:00,136.75,136.75,136.65,136.65,7776.0,122.3868,122.3868,122.2973,122.2973,7776.0
2020-02-11 12:50:00,136.65,136.65,136.5,136.53,10316.0,122.2973,122.2973,122.1631,122.1899,10316.0
2020-02-11 12:55:00,136.54,136.64,136.5,136.63,7089.0,122.1989,122.2884,122.1631,122.2794,7089.0
2020-02-11 13:00:00,136.62,136.72,136.5,136.72,9473.0,122.2705,122.36,122.1631,122.36,9473.0
2020-02-11 13:05:00,136.71,136.73,136.68,136.69,6484.0,122.351,122.3689,122.3242,122.3331,6484.0
2020-02-11 13:10:00,136.66,136.67,136.59,136.59,3324.0,122.3063,122.3152,122.2436,122.2436,3324.0
2020-02-11 13:15:00,136.62,136.68,136.61,136.65,5937.0,122.2705,122.3242,122.2615,122.2973,5937.0
2020-02-11 13:20:00,136.66,136.71,136.58,136.68,6375.0,122.3063,122.351,122.2347,122.3242,6375.0
2020-02-11 13:25:00,136.71,136.85,136.71,136.8,7766.0,122.351,122.4763,122.351,122.4316,7766.0
2020-02-11 13:30:00,136.83,136.89,136.76,136.78,8150.0,122.4584,122.5121,122.3958,122.4137,8150.0
2020-02-11 13:35:00,136.81,136.87,136.75,136.78,6205.0,122.4405,122.4942,122.3868,122.4137,6205.0
2020-02-11 13:40:00,136.76,136.87,136.76,136.87,7322.0,122.3958,122.4942,122.3958,122.4942,7322.0
2020-02-11 13:45:00,136.86,136.9,136.8,136.82,11455.0,122.4853,122.5211,122.4316,122.4495,11455.0
2020-02-11 13:50:00,136.84,136.84,136.54,136.55,14100.0,122.4674,122.4674,122.1989,122.2078,14100.0
2020-02-11 13:55:00,136.58,136.79,136.56,136.73,6847.0,122.2347,122.4226,122.2168,122.3689,6847.0
2020-02-11 14:00:00,136.74,136.75,136.52,136.55,9953.0,122.3779,122.3868,122.181,122.2078,9953.0
2020-02-11 14:05:00,136.56,136.59,136.47,136.58,10135.0,122.2168,122.2436,122.1362,122.2347,10135.0
2020-02-11 14:10:00,136.6,136.65,136.56,136.56,11550.0,122.2526,122.2973,122.2168,122.2168,11550.0
2020-02-11 14:15:00,136.56,136.64,136.5,136.63,9026.0,122.2168,122.2884,122.1631,122.2794,9026.0
2020-02-11 14:20:00,136.61,136.63,136.45,136.52,12582.0,122.2615,122.2794,122.1183,122.181,12582.0
2020-02-11 14:25:00,136.51,136.61,136.45,136.59,8629.0,122.172,122.2615,122.1183,122.2436,8629.0
2020-02-11 14:30:00,136.63,136.68,136.55,136.65,8125.0,122.2794,122.3242,122.2078,122.2973,8125.0
2020-02-11 14:35:00,136.66,136.81,136.66,136.77,8377.0,122.3063,122.4405,122.3063,122.4047,8377.0
2020-02-11 14:40:00,136.77,136.83,136.73,136.77,9703.0,122.4047,122.4584,122.3689,122.4047,9703.0
2020-02-11 14:45:00,136.78,136.81,136.7,136.78,9590.0,122.4137,122.4405,122.3421,122.4137,9590.0
2020-02-11 14:50:00,136.77,136.82,136.69,136.69,8193.0,122.4047,122.4495,122.3331,122.3331,8193.0
2020-02-11 14:55:00,136.73,136.73,136.49,136.53,17002.0,122.3689,122.3689,122.1541,122.1899,17002.0
2020-02-11 15:00:00,136.5,136.51,136.36,136.42,20330.0,122.1631,122.172,122.0378,122.0915,20330.0
2020-02-11 15:05:00,136.42,136.49,136.3,136.36,17992.0,122.0915,122.1541,121.9841,122.0378,17992.0
2020-02-11 15:10:00,136.34,136.38,136.2,136.28,19622.0,122.0199,122.0557,121.8946,121.9662,19622.0
2020-02-11 15:15:00,136.27,136.35,136.17,136.19,23484.0,121.9572,122.0288,121.8677,121.8856,23484.0
2020-02-11 15:20:00,136.17,136.2,136.08,136.14,22958.0,121.8677,121.8946,121.7872,121.8409,22958.0
2020-02-11 15:25:00,136.14,136.19,136.08,136.19,16023.0,121.8409,121.8856,121.7872,121.8856,16023.0
2020-02-11 15:30:00,136.19,136.36,136.11,136.25,26838.0,121.8856,122.0378,121.814,121.9393,26838.0
2020-02-11 15:35:00,136.26,136.4,136.26,136.28,38424.0,121.9483,122.0736,121.9483,121.9662,38424.0
2020-02-11 15:40:00,136.28,136.37,136.25,136.33,26109.0,121.9662,122.0467,121.9393,122.0109,26109.0
2020-02-11 15:45:00,136.33,136.36,136.17,136.17,38189.0,122.0109,122.0378,121.8677,121.8677,38189.0
2020-02-11 15:50:00,136.17,136.31,136.14,136.2,52646.0,121.8677,121.993,121.8409,121.8946,52646.0
2020-02-11 15:55:00,136.18,136.24,135.95,136.19,89423.0,121.8767,121.9304,121.6708,121.8856,89423.0
2020-02-12 09:30:00,138.4,139.5,138.2,139.05,174329.0,123.8635,124.848,123.6845,124.4452,174329.0
2020-02-12 09:35:00,139.13,139.35,138.99,139.03,49292.0,124.5168,124.7137,124.3915,124.4273,49292.0
2020-02-12 09:40:00,139.0,139.23,138.52,139.07,46123.0,124.4005,124.6063,123.9709,124.4631,46123.0
2020-02-12 09:45:00,139.11,139.29,138.7,138.71,38585.0,124.4989,124.66,124.132,124.141,38585.0
2020-02-12 09:50:00,138.73,139.14,138.68,139.08,51550.0,124.1589,124.5258,124.1141,124.4721,51550.0
2020-02-12 09:55:00,139.11,139.59,139.06,139.39,64889.0,124.4989,124.9285,124.4542,124.7495,64889.0
2020-02-12 10:00:00,139.4,139.72,139.23,139.28,53155.0,124.7585,125.0449,124.6063,124.6511,53155.0
2020-02-12 10:05:00,139.27,139.41,139.05,139.07,27882.0,124.6421,124.7674,124.4452,124.4631,27882.0
2020-02-12 10:10:00,139.0,139.05,138.88,139.0,24284.0,124.4005,124.4452,124.2931,124.4005,24284.0
2020-02-12 10:15:00,139.0,139.09,138.88,139.03,28173.0,124.4005,124.481,124.2931,124.4273,28173.0
2020-02-12 10:20:00,139.03,139.16,138.92,139.05,21210.0,124.4273,124.5437,124.3289,124.4452,21210.0
2020-02-12 10:25:00,139.05,139.2,138.99,139.16,37524.0,124.4452,124.5795,124.3915,124.5437,37524.0
2020-02-12 10:30:00,139.21,139.38,139.12,139.17,27256.0,124.5884,124.7406,124.5079,124.5526,27256.0
2020-02-12 10:35:00,139.19,139.47,139.18,139.26,18743.0,124.5705,124.8211,124.5616,124.6332,18743.0
2020-02-12 10:40:00,139.26,139.38,139.22,139.3,23208.0,124.6332,124.7406,124.5974,124.669,23208.0
2020-02-12 10:45:00,139.31,139.42,139.15,139.22,29095.0,124.6779,124.7764,124.5347,124.5974,29095.0
2020-02-12 10:50:00,139.21,139.25,139.14,139.2,18505.0,124.5884,124.6242,124.5258,124.5795,18505.0
2020-02-12 10:55:00,139.22,139.36,139.11,139.15,21112.0,124.5974,124.7227,124.4989,124.5347,21112.0
2020-02-12 11:00:00,139.15,139.16,138.92,139.05,31071.0,124.5347,124.5437,124.3289,124.4452,31071.0
2020-02-12 11:05:00,139.07,139.1,138.84,138.9,21379.0,124.4631,124.49,124.2573,124.311,21379.0
2020-02-12 11:10:00,138.93,138.97,138.85,138.88,19642.0,124.3378,124.3736,124.2663,124.2931,19642.0
2020-02-12 11:15:00,138.87,139.02,138.77,138.97,26495.0,124.2841,124.4184,124.1947,124.3736,26495.0
2020-02-12 11:20:00,138.97,139.11,138.97,139.09,18024.0,124.3736,124.4989,124.3736,124.481,18024.0
2020-02-12 11:25:00,139.11,139.19,139.03,139.19,16162.0,124.4989,124.5705,124.4273,124.5705,16162.0
2020-02-12 11:30:00,139.19,139.2,139.04,139.2,18994.0,124.5705,124.5795,124.4363,124.5795,18994.0
2020-02-12 11:35:00,139.26,139.27,139.02,139.03,25418.0,124.6332,124.6421,124.4184,124.4273,25418.0
2020-02-12 11:40:00,139.04,139.07,138.87,138.89,19059.0,124.4363,124.4631,124.2841,124.302,19059.0
2020-02-12 11:45:00,138.88,138.94,138.83,138.92,19098.0,124.2931,124.3468,124.2484,124.3289,19098.0
2020-02-12 11:50:00,138.92,139.04,138.91,139.01,18833.0,124.3289,124.4363,124.3199,124.4094,18833.0
2020-02-12 11:55:00,139.01,139.03,138.91,139.0,16037.0,124.4094,124.4273,124.3199,124.4005,16037.0
2020-02-12 12:00:00,139.03,139.18,139.02,139.16,20204.0,124.4273,124.5616,124.4184,124.5437,20204.0
2020-02-12 12:05:00,139.15,139.22,139.13,139.18,16045.0,124.5347,124.5974,124.5168,124.5616,16045.0
2020-02-12 12:10:00,139.17,139.22,139.11,139.19,19290.0,124.5526,124.5974,124.4989,124.5705,19290.0
2020-02-12 12:15:00,139.19,139.19,139.06,139.09,16293.0,124.5705,124.5705,124.4542,124.481,16293.0
2020-02-12 12:20:00,139.09,139.12,139.04,139.06,19475.0,124.481,124.5079,124.4363,124.4542,19475.0
2020-02-12 12:25:00,139.06,139.13,139.03,139.11,13169.0,124.4542,124.5168,124.4273,124.4989,13169.0
2020-02-12 12:30:00,139.11,139.18,139.09,139.16,14295.0,124.4989,124.5616,124.481,124.5437,14295.0
2020-02-12 12:35:00,139.17,139.21,139.08,139.16,20197.0,124.5526,124.5884,124.4721,124.5437,20197.0
2020-02-12 12:40:00,139.16,139.17,138.96,138.96,17602.0,124.5437,124.5526,124.3647,124.3647,17602.0
2020-02-12 12:45:00,138.95,139.02,138.93,138.99,11237.0,124.3557,124.4184,124.3378,124.3915,11237.0
2020-02-12 12:50:00,138.99,139.01,138.77,138.77,15308.0,124.3915,124.4094,124.1947,124.1947,15308.0
2020-02-12 12:55:00,138.77,138.79,138.62,138.67,21225.0,124.1947,124.2126,124.0604,124.1052,21225.0
2020-02-12 13:00:00,138.66,138.67,138.55,138.66,17162.0,124.0962,124.1052,123.9978,124.0962,17162.0
2020-02-12 13:05:00,138.66,138.78,138.65,138.78,11597.0,124.0962,124.2036,124.0873,124.2036,11597.0
2020-02-12 13:10:00,138.76,138.81,138.72,138.8,13248.0,124.1857,124.2305,124.1499,124.2215,13248.0
2020-02-12 13:15:00,138.78,138.82,138.7,138.7,12336.0,124.2036,124.2394,124.132,124.132,12336.0
2020-02-12 13:20:00,138.69,138.69,138.61,138.61,8220.0,124.1231,124.1231,124.0515,124.0515,8220.0
2020-02-12 13:25:00,138.61,138.67,138.56,138.65,12363.0,124.0515,124.1052,124.0067,124.0873,12363.0
2020-02-12 13:30:00,138.65,138.82,138.62,138.82,10704.0,124.0873,124.2394,124.0604,124.2394,10704.0
2020-02-12 13:35:00,138.82,138.87,138.77,138.78,10945.0,124.2394,124.2841,124.1947,124.2036,10945.0
2020-02-12 13:40:00,138.78,138.86,138.75,138.8,10941.0,124.2036,124.2752,124.1768,124.2215,10941.0
2020-02-12 13:45:00,138.81,138.85,138.76,138.84,8199.0,124.2305,124.2663,124.1857,124.2573,8199.0
2020-02-12 13:50:00,138.84,138.85,138.77,138.79,7453.0,124.2573,124.2663,124.1947,124.2126,7453.0
2020-02-12 13:55:00,138.79,138.93,138.78,138.91,8883.0,124.2126,124.3378,124.2036,124.3199,8883.0
2020-02-12 14:00:00,138.9,139.05,138.9,139.03,13320.0,124.311,124.4452,124.311,124.4273,13320.0
2020-02-12 14:05:00,139.05,139.17,139.05,139.16,11745.0,124.4452,124.5526,124.4452,124.5437,11745.0
2020-02-12 14:10:00,139.15,139.17,139.08,139.09,9145.0,124.5347,124.5526,124.4721,124.481,9145.0
2020-02-12 14:15:00,139.09,139.23,139.08,139.2,22449.0,124.481,124.6063,124.4721,124.5795,22449.0
2020-02-12 14:20:00,139.22,139.31,139.2,139.31,17595.0,124.5974,124.6779,124.5795,124.6779,17595.0
2020-02-12 14:25:00,139.31,139.48,139.31,139.42,28862.0,124.6779,124.8301,124.6779,124.7764,28862.0
2020-02-12 14:30:00,139.43,139.47,139.38,139.46,11757.0,124.7853,124.8211,124.7406,124.8122,11757.0
2020-02-12 14:35:00,139.47,139.55,139.44,139.47,26231.0,124.8211,124.8927,124.7943,124.8211,26231.0
2020-02-12 14:40:00,139.46,139.46,139.22,139.32,28444.0,124.8122,124.8122,124.5974,124.6869,28444.0
2020-02-12 14:45:00,139.34,139.46,139.34,139.42,15263.0,124.7048,124.8122,124.7048,124.7764,15263.0
2020-02-12 14:50:00,139.41,139.41,139.35,139.35,12497.0,124.7674,124.7674,124.7137,124.7137,12497.0
2020-02-12 14:55:00,139.36,139.41,139.3,139.41,24562.0,124.7227,124.7674,124.669,124.7674,24562.0
2020-02-12 15:00:00,139.4,139.58,139.39,139.57,35859.0,124.7585,124.9196,124.7495,124.9106,35859.0
2020-02-12 15:05:00,139.56,139.7,139.05,139.56,39539.0,124.9017,125.027,124.4452,124.9017,39539.0
2020-02-12 15:10:00,139.58,139.6,139.35,139.6,28828.0,124.9196,124.9375,124.7137,124.9375,28828.0
2020-02-12 15:15:00,139.57,139.64,139.48,139.52,34937.0,124.9106,124.9733,124.8301,124.8659,34937.0
2020-02-12 15:20:00,139.52,139.59,139.42,139.58,27490.0,124.8659,124.9285,124.7764,124.9196,27490.0
2020-02-12 15:25:00,139.58,139.58,139.42,139.46,16594.0,124.9196,124.9196,124.7764,124.8122,16594.0
2020-02-12 15:30:00,139.46,139.5,139.35,139.5,30176.0,124.8122,124.848,124.7137,124.848,30176.0
2020-02-12 15:35:00,139.5,139.59,139.5,139.58,44796.0,124.848,124.9285,124.848,124.9196,44796.0
2020-02-12 15:40:00,139.59,139.79,139.58,139.74,48213.0,124.9285,125.1075,124.9196,125.0628,48213.0
2020-02-12 15:45:00,139.74,139.74,139.46,139.47,61735.0,125.0628,125.0628,124.8122,124.8211,61735.0
2020-02-12 15:50:00,139.47,139.94,139.46,139.91,126582.0,124.8211,125.2418,124.8122,125.2149,126582.0
2020-02-12 15:55:00,139.91,139.92,139.52,139.63,196665.0,125.2149,125.2239,124.8659,124.9643,196665.0
2020-02-13 09:30:00,140.0,140.1,139.41,139.75,154784.0,125.2955,125.385,124.7674,125.0717,154784.0
2020-02-13 09:35:00,139.82,140.5,139.63,140.12,88247.0,125.1344,125.7429,124.9643,125.4029,88247.0
2020-02-13 09:40:00,140.11,140.27,139.67,140.25,35974.0,125.3939,125.5371,125.0001,125.5192,35974.0
2020-02-13 09:45:00,140.33,140.45,139.85,140.2,61701.0,125.5908,125.6982,125.1612,125.4745,61701.0
2020-02-13 09:50:00,140.28,140.3,139.86,140.14,31149.0,125.5461,125.564,125.1702,125.4208,31149.0
2020-02-13 09:55:00,140.12,140.2,139.51,139.51,39390.0,125.4029,125.4745,124.8569,124.8569,39390.0
2020-02-13 10:00:00,139.5,139.53,138.79,138.85,64900.0,124.848,124.8748,124.2126,124.2663,64900.0
2020-02-13 10:05:00,138.86,139.3,138.85,139.13,43837.0,124.2752,124.669,124.2663,124.5168,43837.0
2020-02-13 10:10:00,139.13,139.22,138.92,139.09,18817.0,124.5168,124.5974,124.3289,124.481,18817.0
2020-02-13 10:15:00,139.08,139.24,138.97,139.1,20328.0,124.4721,124.6153,124.3736,124.49,20328.0
2020-02-13 10:20:00,139.06,139.16,138.82,139.0,20267.0,124.4542,124.5437,124.2394,124.4005,20267.0
2020-02-13 10:25:00,138.98,139.29,138.92,139.11,25930.0,124.3826,124.66,124.3289,124.4989,25930.0
2020-02-13 10:30:00,139.11,139.16,138.77,138.88,29524.0,124.4989,124.5437,124.1947,124.2931,29524.0
2020-02-13 10:35:00,138.85,138.88,138.43,138.64,55182.0,124.2663,124.2931,123.8904,124.0783,55182.0
2020-02-13 10:40:00,138.65,138.95,138.6,138.81,19204.0,124.0873,124.3557,124.0425,124.2305,19204.0
2020-02-13 10:45:00,138.78,139.06,138.77,138.96,14413.0,124.2036,124.4542,124.1947,124.3647,14413.0
2020-02-13 10:50:00,138.96,139.13,138.92,139.12,15214.0,124.3647,124.5168,124.3289,124.5079,15214.0
2020-02-13 10:55:00,139.11,139.2,138.97,139.1,14820.0,124.4989,124.5795,124.3736,124.49,14820.0
2020-02-13 11:00:00,139.15,139.24,139.11,139.21,27467.0,124.5347,124.6153,124.4989,124.5884,27467.0
2020-02-13 11:05:00,139.2,139.28,139.07,139.08,26015.0,124.5795,124.6511,124.4631,124.4721,26015.0
2020-02-13 11:10:00,139.08,139.12,138.77,138.8,39690.0,124.4721,124.5079,124.1947,124.2215,39690.0
2020-02-13 11:15:00,138.83,138.95,138.73,138.95,41903.0,124.2484,124.3557,124.1589,124.3557,41903.0
2020-02-13 11:20:00,138.95,139.13,138.95,139.12,12425.0,124.3557,124.5168,124.3557,124.5079,12425.0
2020-02-13 11:25:00,139.13,139.21,139.11,139.18,12153.0,124.5168,124.5884,124.4989,124.5616,12153.0
2020-02-13 11:30:00,139.18,139.32,139.04,139.31,16189.0,124.5616,124.6869,124.4363,124.6779,16189.0
2020-02-13 11:35:00,139.33,139.48,139.32,139.44,15918.0,124.6958,124.8301,124.6869,124.7943,15918.0
2020-02-13 11:40:00,139.42,139.67,139.42,139.64,30306.0,124.7764,125.0001,124.7764,124.9733,30306.0
2020-02-13 11:45:00,139.64,139.67,139.4,139.51,45771.0,124.9733,125.0001,124.7585,124.8569,45771.0
2020-02-13 11:50:00,139.47,139.58,139.42,139.48,16064.0,124.8211,124.9196,124.7764,124.8301,16064.0
2020-02-13 11:55:00,139.47,139.72,139.46,139.63,24167.0,124.8211,125.0449,124.8122,124.9643,24167.0
2020-02-13 12:00:00,139.67,139.8,139.6,139.7,29103.0,125.0001,125.1165,124.9375,125.027,29103.0
2020-02-13 12:05:00,139.69,139.84,139.62,139.8,23306.0,125.018,125.1523,124.9554,125.1165,23306.0
2020-02-13 12:10:00,139.81,139.99,139.79,139.87,28911.0,125.1254,125.2865,125.1075,125.1791,28911.0
2020-02-13 12:15:00,139.88,140.01,139.87,139.9,35679.0,125.1881,125.3044,125.1791,125.206,35679.0
2020-02-13 12:20:00,139.89,139.94,139.82,139.93,13773.0,125.197,125.2418,125.1344,125.2328,13773.0
2020-02-13 12:25:00,139.94,140.03,139.84,140.0,22104.0,125.2418,125.3223,125.1523,125.2955,22104.0
2020-02-13 12:30:00,139.99,140.16,139.88,140.08,37758.0,125.2865,125.4387,125.1881,125.3671,37758.0
2020-02-13 12:35:00,140.08,140.12,139.96,139.99,17052.0,125.3671,125.4029,125.2597,125.2865,17052.0
2020-02-13 12:40:00,139.96,140.05,139.92,139.92,19181.0,125.2597,125.3402,125.2239,125.2239,19181.0
2020-02-13 12:45:00,139.93,139.95,139.86,139.91,17012.0,125.2328,125.2507,125.1702,125.2149,17012.0
2020-02-13 12:50:00,139.9,140.11,139.9,140.09,11785.0,125.206,125.3939,125.206,125.376,11785.0
2020-02-13 12:55:00,140.08,140.14,139.72,139.72,20923.0,125.3671,125.4208,125.0449,125.0449,20923.0
2020-02-13 13:00:00,139.72,139.8,139.71,139.74,20214.0,125.0449,125.1165,125.0359,125.0628,20214.0
2020-02-13 13:05:00,139.73,139.73,139.43,139.57,35458.0,125.0538,125.0538,124.7853,124.9106,35458.0
2020-02-13 13:10:00,139.54,139.64,139.5,139.58,15700.0,124.8838,124.9733,124.848,124.9196,15700.0
2020-02-13 13:15:00,139.61,139.61,139.52,139.58,10572.0,124.9464,124.9464,124.8659,124.9196,10572.0
2020-02-13 13:20:00,139.59,139.82,139.59,139.82,19180.0,124.9285,125.1344,124.9285,125.1344,19180.0
2020-02-13 13:25:00,139.81,139.95,139.8,139.94,20201.0,125.1254,125.2507,125.1165,125.2418,20201.0
2020-02-13 13:30:00,139.93,139.93,139.79,139.89,15424.0,125.2328,125.2328,125.1075,125.197,15424.0
2020-02-13 13:35:00,139.89,140.18,139.87,140.17,32976.0,125.197,125.4566,125.1791,125.4476,32976.0
2020-02-13 13:40:00,140.16,140.33,140.16,140.27,23004.0,125.4387,125.5908,125.4387,125.5371,23004.0
2020-02-13 13:45:00,140.3,140.34,140.08,140.19,41542.0,125.564,125.5998,125.3671,125.4655,41542.0
2020-02-13 13:50:00,140.17,140.19,140.03,140.07,26681.0,125.4476,125.4655,125.3223,125.3581,26681.0
2020-02-13 13:55:00,140.1,140.17,140.07,140.07,17498.0,125.385,125.4476,125.3581,125.3581,17498.0
2020-02-13 14:00:00,140.06,140.21,140.05,140.18,21090.0,125.3492,125.4834,125.3402,125.4566,21090.0
2020-02-13 14:05:00,140.21,140.21,140.05,140.05,14594.0,125.4834,125.4834,125.3402,125.3402,14594.0
2020-02-13 14:10:00,140.04,140.17,140.01,140.15,23462.0,125.3313,125.4476,125.3044,125.4297,23462.0
2020-02-13 14:15:00,140.14,140.15,140.04,140.11,23723.0,125.4208,125.4297,125.3313,125.3939,23723.0
2020-02-13 14:20:00,140.14,140.17,140.07,140.16,29293.0,125.4208,125.4476,125.3581,125.4387,29293.0
2020-02-13 14:25:00,140.14,140.14,140.06,140.09,13242.0,125.4208,125.4208,125.3492,125.376,13242.0
2020-02-13 14:30:00,140.09,140.19,140.02,140.18,16608.0,125.376,125.4655,125.3134,125.4566,16608.0
2020-02-13 14:35:00,140.17,140.35,140.14,140.28,16199.0,125.4476,125.6087,125.4208,125.5461,16199.0
2020-02-13 14:40:00,140.28,140.31,140.17,140.23,11463.0,125.5461,125.5729,125.4476,125.5013,11463.0
2020-02-13 14:45:00,140.24,140.26,140.1,140.19,11669.0,125.5103,125.5282,125.385,125.4655,11669.0
2020-02-13 14:50:00,140.19,140.39,140.19,140.36,15762.0,125.4655,125.6445,125.4655,125.6177,15762.0
2020-02-13 14:55:00,140.36,140.49,140.3,140.44,20324.0,125.6177,125.734,125.564,125.6892,20324.0
2020-02-13 15:00:00,140.43,140.47,140.13,140.14,26912.0,125.6803,125.7161,125.4118,125.4208,26912.0
2020-02-13 15:05:00,140.14,140.24,140.09,140.19,14340.0,125.4208,125.5103,125.376,125.4655,14340.0
2020-02-13 15:10:00,140.19,140.23,140.09,140.1,17743.0,125.4655,125.5013,125.376,125.385,17743.0
2020-02-13 15:15:00,140.12,140.18,140.1,140.16,15286.0,125.4029,125.4566,125.385,125.4387,15286.0
2020-02-13 15:20:00,140.16,140.25,140.14,140.24,21242.0,125.4387,125.5192,125.4208,125.5103,21242.0
2020-02-13 15:25:00,140.24,140.26,140.12,140.2,16792.0,125.5103,125.5282,125.4029,125.4745,16792.0
2020-02-13 15:30:00,140.18,140.21,140.04,140.09,48882.0,125.4566,125.4834,125.3313,125.376,48882.0
2020-02-13 15:35:00,140.11,140.13,139.96,140.0,53005.0,125.3939,125.4118,125.2597,125.2955,53005.0
2020-02-13 15:40:00,140.0,140.06,139.95,140.04,35974.0,125.2955,125.3492,125.2507,125.3313,35974.0
2020-02-13 15:45:00,140.03,140.04,139.85,139.91,59787.0,125.3223,125.3313,125.1612,125.2149,59787.0
2020-02-13 15:50:00,139.91,139.96,139.68,139.77,76684.0,125.2149,125.2597,125.0091,125.0896,76684.0
2020-02-13 15:55:00,139.8,139.83,139.53,139.73,136105.0,125.1165,125.1433,124.8748,125.0538,136105.0
2020-02-14 09:30:00,139.49,139.62,139.26,139.29,73355.0,124.839,124.9554,124.6332,124.66,73355.0
2020-02-14 09:35:00,139.26,139.26,138.65,138.99,38154.0,124.6332,124.6332,124.0873,124.3915,38154.0
2020-02-14 09:40:00,138.95,138.99,138.52,138.52,44135.0,124.3557,124.3915,123.9709,123.9709,44135.0
2020-02-14 09:45:00,138.58,138.63,138.45,138.52,32594.0,124.0246,124.0694,123.9083,123.9709,32594.0
2020-02-14 09:50:00,138.56,138.93,138.56,138.93,47060.0,124.0067,124.3378,124.0067,124.3378,47060.0
2020-02-14 09:55:00,138.93,138.93,138.6,138.69,18409.0,124.3378,124.3378,124.0425,124.1231,18409.0
2020-02-14 10:00:00,138.68,138.82,138.55,138.82,16213.0,124.1141,124.2394,123.9978,124.2394,16213.0
2020-02-14 10:05:00,138.76,138.81,138.64,138.72,11415.0,124.1857,124.2305,124.0783,124.1499,11415.0
2020-02-14 10:10:00,138.69,138.72,138.05,138.11,42089.0,124.1231,124.1499,123.5503,123.604,42089.0
2020-02-14 10:15:00,138.09,138.19,137.95,138.04,40354.0,123.5861,123.6756,123.4608,123.5413,40354.0
2020-02-14 10:20:00,138.05,138.05,137.82,137.87,43810.0,123.5503,123.5503,123.3444,123.3892,43810.0
2020-02-14 10:25:00,137.87,137.87,137.65,137.72,28690.0,123.3892,123.3892,123.1923,123.2549,28690.0
2020-02-14 10:30:00,137.69,137.75,137.61,137.61,33722.0,123.2281,123.2818,123.1565,123.1565,33722.0
2020-02-14 10:35:00,137.61,137.75,137.47,137.56,33534.0,123.1565,123.2818,123.0312,123.1117,33534.0
2020-02-14 10:40:00,137.57,137.59,137.45,137.55,16156.0,123.1207,123.1386,123.0133,123.1028,16156.0
2020-02-14 10:45:00,137.55,137.62,137.31,137.37,20747.0,123.1028,123.1654,122.888,122.9417,20747.0
2020-02-14 10:50:00,137.4,137.5,137.31,137.39,23850.0,122.9685,123.058,122.888,122.9596,23850.0
2020-02-14 10:55:00,137.39,137.56,137.34,137.5,24069.0,122.9596,123.1117,122.9148,123.058,24069.0
2020-02-14 11:00:00,137.54,137.54,137.22,137.39,30197.0,123.0938,123.0938,122.8075,122.9596,30197.0
2020-02-14 11:05:00,137.37,137.39,137.18,137.26,25765.0,122.9417,122.9596,122.7717,122.8433,25765.0
2020-02-14 11:10:00,137.27,137.42,137.24,137.39,18566.0,122.8522,122.9864,122.8254,122.9596,18566.0
2020-02-14 11:15:00,137.36,137.36,137.25,137.26,18607.0,122.9327,122.9327,122.8343,122.8433,18607.0
2020-02-14 11:20:00,137.26,137.34,137.24,137.3,13378.0,122.8433,122.9148,122.8254,122.8791,13378.0
2020-02-14 11:25:00,137.31,137.35,137.21,137.24,15600.0,122.888,122.9238,122.7985,122.8254,15600.0
2020-02-14 11:30:00,137.22,137.39,137.16,137.34,39383.0,122.8075,122.9596,122.7538,122.9148,39383.0
2020-02-14 11:35:00,137.36,137.58,137.36,137.46,26972.0,122.9327,123.1296,122.9327,123.0222,26972.0
2020-02-14 11:40:00,137.34,137.36,137.21,137.25,11979.0,122.9148,122.9327,122.7985,122.8343,11979.0
2020-02-14 11:45:00,137.25,137.25,137.12,137.13,44366.0,122.8343,122.8343,122.718,122.7269,44366.0
2020-02-14 11:50:00,137.12,137.12,136.89,137.0,36126.0,122.718,122.718,122.5121,122.6106,36126.0
2020-02-14 11:55:00,136.98,137.01,136.89,136.91,14132.0,122.5927,122.6195,122.5121,122.53,14132.0
2020-02-14 12:00:00,136.9,137.06,136.89,137.03,13833.0,122.5211,122.6643,122.5121,122.6374,13833.0
2020-02-14 12:05:00,137.05,137.14,136.95,137.13,16565.0,122.6553,122.7359,122.5658,122.7269,16565.0
2020-02-14 12:10:00,137.13,137.15,137.02,137.1,11234.0,122.7269,122.7448,122.6285,122.7001,11234.0
2020-02-14 12:15:00,137.1,137.15,137.07,137.08,12035.0,122.7001,122.7448,122.6732,122.6822,12035.0
2020-02-14 12:20:00,137.05,137.15,136.93,137.13,19617.0,122.6553,122.7448,122.5479,122.7269,19617.0
2020-02-14 12:25:00,137.13,137.25,137.12,137.24,12182.0,122.7269,122.8343,122.718,122.8254,12182.0
2020-02-14 12:30:00,137.24,137.34,137.2,137.34,17702.0,122.8254,122.9148,122.7896,122.9148,17702.0
2020-02-14 12:35:00,137.34,137.4,137.23,137.31,12853.0,122.9148,122.9685,122.8164,122.888,12853.0
2020-02-14 12:40:00,137.3,137.37,137.28,137.3,17548.0,122.8791,122.9417,122.8612,122.8791,17548.0
2020-02-14 12:45:00,137.33,137.35,137.18,137.22,12075.0,122.9059,122.9238,122.7717,122.8075,12075.0
2020-02-14 12:50:00,137.22,137.33,137.21,137.23,15369.0,122.8075,122.9059,122.7985,122.8164,15369.0
2020-02-14 12:55:00,137.26,137.38,137.22,137.36,13708.0,122.8433,122.9506,122.8075,122.9327,13708.0
2020-02-14 13:00:00,137.35,137.35,137.21,137.32,14721.0,122.9238,122.9238,122.7985,122.897,14721.0
2020-02-14 13:05:00,137.32,137.37,137.13,137.13,23033.0,122.897,122.9417,122.7269,122.7269,23033.0
2020-02-14 13:10:00,137.12,137.29,137.06,137.26,11084.0,122.718,122.8701,122.6643,122.8433,11084.0
2020-02-14 13:15:00,137.26,137.28,137.08,137.09,7116.0,122.8433,122.8612,122.6822,122.6911,7116.0
2020-02-14 13:20:00,137.12,137.17,137.08,137.16,11984.0,122.718,122.7627,122.6822,122.7538,11984.0
2020-02-14 13:25:00,137.15,137.2,137.09,137.14,8734.0,122.7448,122.7896,122.6911,122.7359,8734.0
2020-02-14 13:30:00,137.14,137.16,137.1,137.15,8917.0,122.7359,122.7538,122.7001,122.7448,8917.0
2020-02-14 13:35:00,137.15,137.25,137.12,137.2,13765.0,122.7448,122.8343,122.718,122.7896,13765.0
2020-02-14 13:40:00,137.2,137.25,137.15,137.16,12362.0,122.7896,122.8343,122.7448,122.7538,12362.0
2020-02-14 13:45:00,137.16,137.29,137.13,137.26,14246.0,122.7538,122.8701,122.7269,122.8433,14246.0
2020-02-14 13:50:00,137.26,137.26,137.12,137.13,9937.0,122.8433,122.8433,122.718,122.7269,9937.0
2020-02-14 13:55:00,137.13,137.22,137.11,137.14,14002.0,122.7269,122.8075,122.709,122.7359,14002.0
2020-02-14 14:00:00,137.12,137.26,137.12,137.24,9171.0,122.718,122.8433,122.718,122.8254,9171.0
2020-02-14 14:05:00,137.23,137.25,137.13,137.18,13723.0,122.8164,122.8343,122.7269,122.7717,13723.0
2020-02-14 14:10:00,137.15,137.22,137.11,137.17,15764.0,122.7448,122.8075,122.709,122.7627,15764.0
2020-02-14 14:15:00,137.15,137.16,137.04,137.15,16764.0,122.7448,122.7538,122.6464,122.7448,16764.0
2020-02-14 14:20:00,137.16,137.23,137.13,137.23,11225.0,122.7538,122.8164,122.7269,122.8164,11225.0
2020-02-14 14:25:00,137.23,137.51,137.23,137.49,135968.0,122.8164,123.067,122.8164,123.0491,135968.0
2020-02-14 14:30:00,137.49,137.68,137.41,137.65,23883.0,123.0491,123.2191,122.9775,123.1923,23883.0
2020-02-14 14:35:00,137.65,137.83,137.63,137.65,17917.0,123.1923,123.3534,123.1744,123.1923,17917.0
2020-02-14 14:40:00,137.63,137.64,137.4,137.43,19198.0,123.1744,123.1833,122.9685,122.9954,19198.0
2020-02-14 14:45:00,137.42,137.49,137.32,137.42,12722.0,122.9864,123.0491,122.897,122.9864,12722.0
2020-02-14 14:50:00,137.4,137.47,137.3,137.39,21066.0,122.9685,123.0312,122.8791,122.9596,21066.0
2020-02-14 14:55:00,137.43,137.53,137.42,137.51,15061.0,122.9954,123.0849,122.9864,123.067,15061.0
2020-02-14 15:00:00,137.51,137.55,137.43,137.5,23293.0,123.067,123.1028,122.9954,123.058,23293.0
2020-02-14 15:05:00,137.49,137.54,137.44,137.44,8532.0,123.0491,123.0938,123.0043,123.0043,8532.0
2020-02-14 15:10:00,137.44,137.48,137.31,137.4,17301.0,123.0043,123.0401,122.888,122.9685,17301.0
2020-02-14 15:15:00,137.4,137.42,137.29,137.31,16750.0,122.9685,122.9864,122.8701,122.888,16750.0
2020-02-14 15:20:00,137.28,137.47,137.27,137.43,12742.0,122.8612,123.0312,122.8522,122.9954,12742.0
2020-02-14 15:25:00,137.43,137.54,137.38,137.53,14965.0,122.9954,123.0938,122.9506,123.0849,14965.0
2020-02-14 15:30:00,137.54,137.67,137.5,137.64,23121.0,123.0938,123.2102,123.058,123.1833,23121.0
2020-02-14 15:35:00,137.65,137.76,137.62,137.7,18382.0,123.1923,123.2907,123.1654,123.237,18382.0
2020-02-14 15:40:00,137.69,137.72,137.62,137.62,24915.0,123.2281,123.2549,123.1654,123.1654,24915.0
2020-02-14 15:45:00,137.63,137.76,137.62,137.76,49298.0,123.1744,123.2907,123.1654,123.2907,49298.0
2020-02-14 15:50:00,137.77,138.0,137.7,137.95,74992.0,123.2997,123.5055,123.237,123.4608,74992.0
2020-02-14 15:55:00,137.95,138.05,137.88,138.02,126813.0,123.4608,123.5503,123.3981,123.5234,126813.0
2020-02-18 09:30:00,137.46,138.36,137.25,138.21,114881.0,123.0222,123.8277,122.8343,123.6935,114881.0
2020-02-18 09:35:00,138.25,138.57,137.71,137.72,33717.0,123.7293,124.0157,123.246,123.2549,33717.0
2020-02-18 09:40:00,137.73,138.06,137.37,137.37,37608.0,123.2639,123.5592,122.9417,122.9417,37608.0
2020-02-18 09:45:00,137.44,137.76,137.44,137.58,16677.0,123.0043,123.2907,123.0043,123.1296,16677.0
2020-02-18 09:50:00,137.58,137.62,137.31,137.5,25294.0,123.1296,123.1654,122.888,123.058,25294.0
2020-02-18 09:55:00,137.36,137.44,137.12,137.17,19709.0,122.9327,123.0043,122.718,122.7627,19709.0
2020-02-18 10:00:00,137.15,137.29,137.13,137.15,18370.0,122.7448,122.8701,122.7269,122.7448,18370.0
2020-02-18 10:05:00,137.12,137.12,136.67,136.68,33728.0,122.718,122.718,122.3152,122.3242,33728.0
2020-02-18 10:10:00,136.71,137.09,136.7,137.02,44018.0,122.351,122.6911,122.3421,122.6285,44018.0
2020-02-18 10:15:00,137.02,137.03,136.8,137.01,15276.0,122.6285,122.6374,122.4316,122.6195,15276.0
2020-02-18 10:20:00,136.99,137.03,136.78,136.89,19648.0,122.6016,122.6374,122.4137,122.5121,19648.0
2020-02-18 10:25:00,136.87,136.94,136.25,136.29,137132.0,122.4942,122.5569,121.9393,121.9751,137132.0
2020-02-18 10:30:00,136.31,136.63,136.31,136.53,23051.0,121.993,122.2794,121.993,122.1899,23051.0
2020-02-18 10:35:00,136.51,136.69,136.4,136.61,18015.0,122.172,122.3331,122.0736,122.2615,18015.0
2020-02-18 10:40:00,136.54,136.55,136.42,136.53,11570.0,122.1989,122.2078,122.0915,122.1899,11570.0
2020-02-18 10:45:00,136.54,136.85,136.54,136.78,25685.0,122.1989,122.4763,122.1989,122.4137,25685.0
2020-02-18 10:50:00,136.76,136.81,136.65,136.69,15295.0,122.3958,122.4405,122.2973,122.3331,15295.0
2020-02-18 10:55:00,136.7,136.7,136.51,136.57,17906.0,122.3421,122.3421,122.172,122.2257,17906.0
2020-02-18 11:00:00,136.56,136.62,136.26,136.27,22010.0,122.2168,122.2705,121.9483,121.9572,22010.0
2020-02-18 11:05:00,136.29,136.29,135.84,135.9,37145.0,121.9751,121.9751,121.5724,121.6261,37145.0
2020-02-18 11:10:00,135.9,135.91,135.72,135.79,34950.0,121.6261,121.635,121.465,121.5276,34950.0
2020-02-18 11:15:00,135.77,135.87,135.58,135.74,32877.0,121.5098,121.5992,121.3397,121.4829,32877.0
2020-02-18 11:20:00,135.73,135.88,135.67,135.69,29508.0,121.474,121.6082,121.4203,121.4382,29508.0
2020-02-18 11:25:00,135.68,135.75,135.54,135.69,21052.0,121.4292,121.4919,121.3039,121.4382,21052.0
2020-02-18 11:30:00,135.66,135.83,135.58,135.82,20575.0,121.4113,121.5634,121.3397,121.5545,20575.0
2020-02-18 11:35:00,135.83,135.88,135.62,135.63,23486.0,121.5634,121.6082,121.3755,121.3845,23486.0
2020-02-18 11:40:00,135.66,135.67,135.26,135.27,33314.0,121.4113,121.4203,121.0533,121.0623,33314.0
2020-02-18 11:45:00,135.32,135.43,135.15,135.3,47212.0,121.107,121.2055,120.9549,121.0891,47212.0
2020-02-18 11:50:00,135.31,135.53,135.26,135.29,33438.0,121.0981,121.295,121.0533,121.0802,33438.0
2020-02-18 11:55:00,135.29,135.33,135.08,135.11,42012.0,121.0802,121.116,120.8922,120.9191,42012.0
2020-02-18 12:00:00,135.12,135.52,135.12,135.47,15807.0,120.928,121.286,120.928,121.2413,15807.0
2020-02-18 12:05:00,135.45,135.82,135.41,135.8,17979.0,121.2234,121.5545,121.1876,121.5366,17979.0
2020-02-18 12:10:00,135.8,135.88,135.73,135.78,11547.0,121.5366,121.6082,121.474,121.5187,11547.0
2020-02-18 12:15:00,135.81,135.84,135.62,135.68,20229.0,121.5455,121.5724,121.3755,121.4292,20229.0
2020-02-18 12:20:00,135.67,135.75,135.55,135.55,12126.0,121.4203,121.4919,121.3129,121.3129,12126.0
2020-02-18 12:25:00,135.56,135.56,135.43,135.48,12108.0,121.3218,121.3218,121.2055,121.2502,12108.0
2020-02-18 12:30:00,135.5,135.84,135.49,135.81,11898.0,121.2681,121.5724,121.2592,121.5455,11898.0
2020-02-18 12:35:00,135.8,135.88,135.76,135.88,10317.0,121.5366,121.6082,121.5008,121.6082,10317.0
2020-02-18 12:40:00,135.9,135.95,135.87,135.91,8306.0,121.6261,121.6708,121.5992,121.635,8306.0
2020-02-18 12:45:00,135.91,135.97,135.84,135.96,16332.0,121.635,121.6887,121.5724,121.6798,16332.0
2020-02-18 12:50:00,135.97,136.09,135.91,136.01,10957.0,121.6887,121.7961,121.635,121.7245,10957.0
2020-02-18 12:55:00,136.02,136.03,135.96,136.0,8172.0,121.7335,121.7424,121.6798,121.7156,8172.0
2020-02-18 13:00:00,136.03,136.24,136.02,136.24,8538.0,121.7424,121.9304,121.7335,121.9304,8538.0
2020-02-18 13:05:00,136.24,136.3,136.15,136.3,9624.0,121.9304,121.9841,121.8498,121.9841,9624.0
2020-02-18 13:10:00,136.31,136.31,136.13,136.13,7391.0,121.993,121.993,121.8319,121.8319,7391.0
2020-02-18 13:15:00,136.13,136.27,136.13,136.24,9124.0,121.8319,121.9572,121.8319,121.9304,9124.0
2020-02-18 13:20:00,136.23,136.26,136.16,136.25,7762.0,121.9214,121.9483,121.8588,121.9393,7762.0
2020-02-18 13:25:00,136.25,136.26,136.15,136.26,5802.0,121.9393,121.9483,121.8498,121.9483,5802.0
2020-02-18 13:30:00,136.23,136.43,136.23,136.3,10023.0,121.9214,122.1004,121.9214,121.9841,10023.0
2020-02-18 13:35:00,136.28,136.3,136.2,136.24,9488.0,121.9662,121.9841,121.8946,121.9304,9488.0
2020-02-18 13:40:00,136.26,136.32,136.14,136.14,8979.0,121.9483,122.002,121.8409,121.8409,8979.0
2020-02-18 13:45:00,136.14,136.25,136.12,136.22,9588.0,121.8409,121.9393,121.823,121.9125,9588.0
2020-02-18 13:50:00,136.19,136.25,136.1,136.2,19455.0,121.8856,121.9393,121.8051,121.8946,19455.0
2020-02-18 13:55:00,136.19,136.28,136.18,136.22,13421.0,121.8856,121.9662,121.8767,121.9125,13421.0
2020-02-18 14:00:00,136.25,136.43,136.19,136.37,12907.0,121.9393,122.1004,121.8856,122.0467,12907.0
2020-02-18 14:05:00,136.36,136.4,136.25,136.27,8515.0,122.0378,122.0736,121.9393,121.9572,8515.0
2020-02-18 14:10:00,136.29,136.31,136.22,136.24,10031.0,121.9751,121.993,121.9125,121.9304,10031.0
2020-02-18 14:15:00,136.24,136.43,136.21,136.43,13844.0,121.9304,122.1004,121.9035,122.1004,13844.0
2020-02-18 14:20:00,136.41,136.52,136.29,136.52,9422.0,122.0825,122.181,121.9751,122.181,9422.0
2020-02-18 14:25:00,136.53,136.7,136.53,136.63,12979.0,122.1899,122.3421,122.1899,122.2794,12979.0
2020-02-18 14:30:00,136.62,136.66,136.57,136.65,6441.0,122.2705,122.3063,122.2257,122.2973,6441.0
2020-02-18 14:35:00,136.65,136.72,136.62,136.72,7916.0,122.2973,122.36,122.2705,122.36,7916.0
2020-02-18 14:40:00,136.74,136.84,136.71,136.8,10920.0,122.3779,122.4674,122.351,122.4316,10920.0
2020-02-18 14:45:00,136.82,136.83,136.74,136.75,9151.0,122.4495,122.4584,122.3779,122.3868,9151.0
2020-02-18 14:50:00,136.75,136.78,136.61,136.73,17430.0,122.3868,122.4137,122.2615,122.3689,17430.0
2020-02-18 14:55:00,136.72,136.87,136.71,136.76,11615.0,122.36,122.4942,122.351,122.3958,11615.0
2020-02-18 15:00:00,136.81,136.89,136.79,136.87,9713.0,122.4405,122.5121,122.4226,122.4942,9713.0
2020-02-18 15:05:00,136.88,136.88,136.78,136.81,8400.0,122.5032,122.5032,122.4137,122.4405,8400.0
2020-02-18 15:10:00,136.83,136.95,136.82,136.95,12802.0,122.4584,122.5658,122.4495,122.5658,12802.0
2020-02-18 15:15:00,136.97,136.97,136.78,136.84,11628.0,122.5837,122.5837,122.4137,122.4674,11628.0
2020-02-18 15:20:00,136.85,136.86,136.75,136.82,12000.0,122.4763,122.4853,122.3868,122.4495,12000.0
2020-02-18 15:25:00,136.85,136.85,136.67,136.73,10767.0,122.4763,122.4763,122.3152,122.3689,10767.0
2020-02-18 15:30:00,136.72,136.85,136.68,136.78,19117.0,122.36,122.4763,122.3242,122.4137,19117.0
2020-02-18 15:35:00,136.78,136.82,136.75,136.77,26109.0,122.4137,122.4495,122.3868,122.4047,26109.0
2020-02-18 15:40:00,136.75,136.78,136.63,136.7,20963.0,122.3868,122.4137,122.2794,122.3421,20963.0
2020-02-18 15:45:00,136.71,136.73,136.55,136.57,17608.0,122.351,122.3689,122.2078,122.2257,17608.0
2020-02-18 15:50:00,136.57,136.71,136.57,136.68,52914.0,122.2257,122.351,122.2257,122.3242,52914.0
2020-02-18 15:55:00,136.71,136.84,136.55,136.58,179277.0,122.351,122.4674,122.2078,122.2347,179277.0
2020-02-19 09:30:00,136.79,137.02,136.6,136.84,60519.0,122.4226,122.6285,122.2526,122.4674,60519.0
2020-02-19 09:35:00,136.81,136.82,136.5,136.7,19928.0,122.4405,122.4495,122.1631,122.3421,19928.0
2020-02-19 09:40:00,136.69,136.93,136.67,136.86,13442.0,122.3331,122.5479,122.3152,122.4853,13442.0
2020-02-19 09:45:00,136.82,136.83,136.6,136.81,11976.0,122.4495,122.4584,122.2526,122.4405,11976.0
2020-02-19 09:50:00,136.82,136.85,136.57,136.57,11264.0,122.4495,122.4763,122.2257,122.2257,11264.0
2020-02-19 09:55:00,136.63,136.8,136.42,136.51,14627.0,122.2794,122.4316,122.0915,122.172,14627.0
2020-02-19 10:00:00,136.54,136.56,136.35,136.49,17981.0,122.1989,122.2168,122.0288,122.1541,17981.0
2020-02-19 10:05:00,136.47,136.5,136.33,136.46,9857.0,122.1362,122.1631,122.0109,122.1273,9857.0
2020-02-19 10:10:00,136.48,136.51,136.33,136.42,15739.0,122.1452,122.172,122.0109,122.0915,15739.0
2020-02-19 10:15:00,136.44,136.59,136.38,136.42,18841.0,122.1094,122.2436,122.0557,122.0915,18841.0
2020-02-19 10:20:00,136.43,136.44,136.22,136.24,15207.0,122.1004,122.1094,121.9125,121.9304,15207.0
2020-02-19 10:25:00,136.21,136.26,136.06,136.09,26786.0,121.9035,121.9483,121.7693,121.7961,26786.0
2020-02-19 10:30:00,136.1,136.47,136.08,136.38,23137.0,121.8051,122.1362,121.7872,122.0557,23137.0
2020-02-19 10:35:00,136.38,136.72,136.38,136.56,21579.0,122.0557,122.36,122.0557,122.2168,21579.0
2020-02-19 10:40:00,136.56,136.63,136.52,136.58,10319.0,122.2168,122.2794,122.181,122.2347,10319.0
2020-02-19 10:45:00,136.58,136.89,136.58,136.86,15884.0,122.2347,122.5121,122.2347,122.4853,15884.0
2020-02-19 10:50:00,136.86,136.93,136.79,136.84,10224.0,122.4853,122.5479,122.4226,122.4674,10224.0
2020-02-19 10:55:00,136.84,136.93,136.8,136.81,11416.0,122.4674,122.5479,122.4316,122.4405,11416.0
2020-02-19 11:00:00,136.8,136.8,136.47,136.73,33852.0,122.4316,122.4316,122.1362,122.3689,33852.0
2020-02-19 11:05:00,136.7,136.94,136.67,136.93,13470.0,122.3421,122.5569,122.3152,122.5479,13470.0
2020-02-19 11:10:00,136.93,136.99,136.84,136.91,10512.0,122.5479,122.6016,122.4674,122.53,10512.0
2020-02-19 11:15:00,136.94,137.09,136.94,137.02,19369.0,122.5569,122.6911,122.5569,122.6285,19369.0
2020-02-19 11:20:00,137.02,137.02,136.92,136.93,8375.0,122.6285,122.6285,122.539,122.5479,8375.0
2020-02-19 11:25:00,136.96,137.01,136.84,136.91,16417.0,122.5748,122.6195,122.4674,122.53,16417.0
2020-02-19 11:30:00,136.91,136.91,136.73,136.86,16011.0,122.53,122.53,122.3689,122.4853,16011.0
2020-02-19 11:35:00,136.88,136.93,136.85,136.89,7765.0,122.5032,122.5479,122.4763,122.5121,7765.0
2020-02-19 11:40:00,136.89,136.89,136.73,136.79,11782.0,122.5121,122.5121,122.3689,122.4226,11782.0
2020-02-19 11:45:00,136.8,136.95,136.77,136.91,12127.0,122.4316,122.5658,122.4047,122.53,12127.0
2020-02-19 11:50:00,136.91,136.99,136.91,136.93,27807.0,122.53,122.6016,122.53,122.5479,27807.0
2020-02-19 11:55:00,136.93,136.98,136.87,136.98,27077.0,122.5479,122.5927,122.4942,122.5927,27077.0
2020-02-19 12:00:00,136.96,137.06,136.93,137.03,16053.0,122.5748,122.6643,122.5479,122.6374,16053.0
2020-02-19 12:05:00,137.03,137.11,136.96,136.97,11057.0,122.6374,122.709,122.5748,122.5837,11057.0
2020-02-19 12:10:00,136.97,136.98,136.9,136.94,12392.0,122.5837,122.5927,122.5211,122.5569,12392.0
2020-02-19 12:15:00,136.94,137.09,136.94,137.08,13748.0,122.5569,122.6911,122.5569,122.6822,13748.0
2020-02-19 12:20:00,137.06,137.09,137.05,137.07,8773.0,122.6643,122.6911,122.6553,122.6732,8773.0
2020-02-19 12:25:00,137.08,137.13,136.89,136.89,18082.0,122.6822,122.7269,122.5121,122.5121,18082.0
2020-02-19 12:30:00,136.9,136.98,136.85,136.96,17556.0,122.5211,122.5927,122.4763,122.5748,17556.0
2020-02-19 12:35:00,136.96,137.09,136.96,137.05,14865.0,122.5748,122.6911,122.5748,122.6553,14865.0
2020-02-19 12:40:00,137.07,137.07,137.0,137.02,5863.0,122.6732,122.6732,122.6106,122.6285,5863.0
2020-02-19 12:45:00,137.01,137.06,137.0,137.04,6475.0,122.6195,122.6643,122.6106,122.6464,6475.0
2020-02-19 12:50:00,137.04,137.04,136.89,136.96,12805.0,122.6464,122.6464,122.5121,122.5748,12805.0
2020-02-19 12:55:00,136.97,137.01,136.96,136.98,7341.0,122.5837,122.6195,122.5748,122.5927,7341.0
2020-02-19 13:00:00,136.99,137.2,136.98,137.19,9674.0,122.6016,122.7896,122.5927,122.7806,9674.0
2020-02-19 13:05:00,137.19,137.2,137.13,137.15,8007.0,122.7806,122.7896,122.7269,122.7448,8007.0
2020-02-19 13:10:00,137.15,137.17,137.09,137.09,7792.0,122.7448,122.7627,122.6911,122.6911,7792.0
2020-02-19 13:15:00,137.09,137.09,137.04,137.05,5907.0,122.6911,122.6911,122.6464,122.6553,5907.0
2020-02-19 13:20:00,137.06,137.09,137.04,137.07,7376.0,122.6643,122.6911,122.6464,122.6732,7376.0
2020-02-19 13:25:00,137.07,137.12,137.03,137.11,6649.0,122.6732,122.718,122.6374,122.709,6649.0
2020-02-19 13:30:00,137.09,137.15,137.07,137.1,7349.0,122.6911,122.7448,122.6732,122.7001,7349.0
2020-02-19 13:35:00,137.1,137.17,137.09,137.16,9192.0,122.7001,122.7627,122.6911,122.7538,9192.0
2020-02-19 13:40:00,137.17,137.21,137.14,137.18,7934.0,122.7627,122.7985,122.7359,122.7717,7934.0
2020-02-19 13:45:00,137.18,137.19,136.98,136.98,9324.0,122.7717,122.7806,122.5927,122.5927,9324.0
2020-02-19 13:50:00,136.96,137.02,136.96,136.97,7684.0,122.5748,122.6285,122.5748,122.5837,7684.0
2020-02-19 13:55:00,136.94,136.98,136.9,136.92,6851.0,122.5569,122.5927,122.5211,122.539,6851.0
2020-02-19 14:00:00,136.94,136.94,136.72,136.83,12269.0,122.5569,122.5569,122.36,122.4584,12269.0
2020-02-19 14:05:00,136.81,136.94,136.77,136.92,7151.0,122.4405,122.5569,122.4047,122.539,7151.0
2020-02-19 14:10:00,136.92,136.97,136.8,136.86,12057.0,122.539,122.5837,122.4316,122.4853,12057.0
2020-02-19 14:15:00,136.86,136.93,136.86,136.88,7692.0,122.4853,122.5479,122.4853,122.5032,7692.0
2020-02-19 14:20:00,136.87,136.88,136.82,136.84,8744.0,122.4942,122.5032,122.4495,122.4674,8744.0
2020-02-19 14:25:00,136.85,136.86,136.8,136.86,6485.0,122.4763,122.4853,122.4316,122.4853,6485.0
2020-02-19 14:30:00,136.83,136.87,136.79,136.8,7936.0,122.4584,122.4942,122.4226,122.4316,7936.0
2020-02-19 14:35:00,136.78,136.88,136.78,136.86,6648.0,122.4137,122.5032,122.4137,122.4853,6648.0
2020-02-19 14:40:00,136.87,136.95,136.86,136.95,8760.0,122.4942,122.5658,122.4853,122.5658,8760.0
2020-02-19 14:45:00,136.94,137.05,136.92,136.94,7176.0,122.5569,122.6553,122.539,122.5569,7176.0
2020-02-19 14:50:00,136.91,136.92,136.78,136.8,9889.0,122.53,122.539,122.4137,122.4316,9889.0
2020-02-19 14:55:00,136.78,136.8,136.7,136.73,10624.0,122.4137,122.4316,122.3421,122.3689,10624.0
2020-02-19 15:00:00,136.74,136.75,136.63,136.66,9743.0,122.3779,122.3868,122.2794,122.3063,9743.0
2020-02-19 15:05:00,136.65,136.71,136.62,136.69,8147.0,122.2973,122.351,122.2705,122.3331,8147.0
2020-02-19 15:10:00,136.68,136.69,136.52,136.53,10848.0,122.3242,122.3331,122.181,122.1899,10848.0
2020-02-19 15:15:00,136.54,136.66,136.52,136.66,11575.0,122.1989,122.3063,122.181,122.3063,11575.0
2020-02-19 15:20:00,136.65,136.69,136.58,136.65,12100.0,122.2973,122.3331,122.2347,122.2973,12100.0
2020-02-19 15:25:00,136.66,136.71,136.61,136.64,14510.0,122.3063,122.351,122.2615,122.2884,14510.0
2020-02-19 15:30:00,136.64,136.78,136.63,136.7,16499.0,122.2884,122.4137,122.2794,122.3421,16499.0
2020-02-19 15:35:00,136.69,136.81,136.69,136.78,16813.0,122.3331,122.4405,122.3331,122.4137,16813.0
2020-02-19 15:40:00,136.76,136.92,136.74,136.9,18976.0,122.3958,122.539,122.3779,122.5211,18976.0
2020-02-19 15:45:00,136.88,136.97,136.71,136.75,27721.0,122.5032,122.5837,122.351,122.3868,27721.0
2020-02-19 15:50:00,136.74,136.82,136.62,136.78,71678.0,122.3779,122.4495,122.2705,122.4137,71678.0
2020-02-19 15:55:00,136.76,136.92,136.71,136.84,100013.0,122.3958,122.539,122.351,122.4674,100013.0
2020-02-20 09:30:00,136.26,136.74,136.2,136.69,102255.0,121.9483,122.3779,121.8946,122.3331,102255.0
2020-02-20 09:35:00,136.73,137.2,136.59,137.19,30162.0,122.3689,122.7896,122.2436,122.7806,30162.0
2020-02-20 09:40:00,137.2,137.35,137.09,137.24,25323.0,122.7896,122.9238,122.6911,122.8254,25323.0
2020-02-20 09:45:00,137.24,137.61,137.11,137.61,39071.0,122.8254,123.1565,122.709,123.1565,39071.0
2020-02-20 09:50:00,137.64,138.15,137.64,138.06,39423.0,123.1833,123.6398,123.1833,123.5592,39423.0
2020-02-20 09:55:00,138.07,138.09,137.85,138.06,25259.0,123.5682,123.5861,123.3713,123.5592,25259.0
2020-02-20 10:00:00,138.07,138.37,137.98,138.3,45469.0,123.5682,123.8367,123.4876,123.774,45469.0
2020-02-20 10:05:00,138.28,138.44,138.27,138.29,26666.0,123.7561,123.8993,123.7472,123.7651,26666.0
2020-02-20 10:10:00,138.31,138.54,138.27,138.49,27920.0,123.783,123.9888,123.7472,123.9441,27920.0
2020-02-20 10:15:00,138.49,138.66,138.46,138.61,45858.0,123.9441,124.0962,123.9172,124.0515,45858.0
2020-02-20 10:20:00,138.62,138.68,138.48,138.52,29679.0,124.0604,124.1141,123.9351,123.9709,29679.0
2020-02-20 10:25:00,138.54,138.74,138.51,138.74,36402.0,123.9888,124.1678,123.962,124.1678,36402.0
2020-02-20 10:30:00,138.74,138.87,138.63,138.87,27817.0,124.1678,124.2841,124.0694,124.2841,27817.0
2020-02-20 10:35:00,138.88,138.89,138.59,138.71,26399.0,124.2931,124.302,124.0336,124.141,26399.0
2020-02-20 10:40:00,138.71,138.71,138.57,138.65,22608.0,124.141,124.141,124.0157,124.0873,22608.0
2020-02-20 10:45:00,138.65,138.79,138.6,138.65,19618.0,124.0873,124.2126,124.0425,124.0873,19618.0
2020-02-20 10:50:00,138.62,138.67,138.46,138.57,32358.0,124.0604,124.1052,123.9172,124.0157,32358.0
2020-02-20 10:55:00,138.56,138.68,138.49,138.55,16842.0,124.0067,124.1141,123.9441,123.9978,16842.0
2020-02-20 11:00:00,138.56,138.59,138.17,138.22,27896.0,124.0067,124.0336,123.6577,123.7024,27896.0
2020-02-20 11:05:00,138.23,138.38,138.2,138.24,26167.0,123.7114,123.8456,123.6845,123.7203,26167.0
2020-02-20 11:10:00,138.22,138.22,137.82,137.83,55612.0,123.7024,123.7024,123.3444,123.3534,55612.0
2020-02-20 11:15:00,137.83,137.86,137.52,137.63,36441.0,123.3534,123.3802,123.0759,123.1744,36441.0
2020-02-20 11:20:00,137.63,137.76,137.55,137.76,34862.0,123.1744,123.2907,123.1028,123.2907,34862.0
2020-02-20 11:25:00,137.76,137.84,137.46,137.5,23811.0,123.2907,123.3623,123.0222,123.058,23811.0
2020-02-20 11:30:00,137.52,137.69,136.67,136.77,45017.0,123.0759,123.2281,122.3152,122.4047,45017.0
2020-02-20 11:35:00,136.84,137.14,136.57,136.99,38321.0,122.4674,122.7359,122.2257,122.6016,38321.0
2020-02-20 11:40:00,136.96,137.25,136.73,136.96,28879.0,122.5748,122.8343,122.3689,122.5748,28879.0
2020-02-20 11:45:00,136.94,137.04,136.9,136.95,23172.0,122.5569,122.6464,122.5211,122.5658,23172.0
2020-02-20 11:50:00,136.95,137.44,136.87,137.4,21785.0,122.5658,123.0043,122.4942,122.9685,21785.0
2020-02-20 11:55:00,137.37,137.56,137.14,137.16,20724.0,122.9417,123.1117,122.7359,122.7538,20724.0
2020-02-20 12:00:00,137.14,137.19,136.9,137.0,21990.0,122.7359,122.7806,122.5211,122.6106,21990.0
2020-02-20 12:05:00,137.06,137.08,136.88,136.89,22780.0,122.6643,122.6822,122.5032,122.5121,22780.0
2020-02-20 12:10:00,136.88,137.36,136.88,137.29,22575.0,122.5032,122.9327,122.5032,122.8701,22575.0
2020-02-20 12:15:00,137.31,137.31,137.06,137.18,9799.0,122.888,122.888,122.6643,122.7717,9799.0
2020-02-20 12:20:00,137.13,137.14,137.01,137.09,23529.0,122.7269,122.7359,122.6195,122.6911,23529.0
2020-02-20 12:25:00,137.12,137.28,137.12,137.21,14249.0,122.718,122.8612,122.718,122.7985,14249.0
2020-02-20 12:30:00,137.24,137.34,137.05,137.27,13656.0,122.8254,122.9148,122.6553,122.8522,13656.0
2020-02-20 12:35:00,137.23,137.33,137.19,137.26,8141.0,122.8164,122.9059,122.7806,122.8433,8141.0
2020-02-20 12:40:00,137.33,137.42,137.22,137.24,11275.0,122.9059,122.9864,122.8075,122.8254,11275.0
2020-02-20 12:45:00,137.27,137.45,137.2,137.39,13227.0,122.8522,123.0133,122.7896,122.9596,13227.0
2020-02-20 12:50:00,137.39,137.39,137.22,137.23,11838.0,122.9596,122.9596,122.8075,122.8164,11838.0
2020-02-20 12:55:00,137.24,137.55,137.24,137.54,15781.0,122.8254,123.1028,122.8254,123.0938,15781.0
2020-02-20 13:00:00,137.53,137.54,137.43,137.5,19730.0,123.0849,123.0938,122.9954,123.058,19730.0
2020-02-20 13:05:00,137.48,137.78,137.48,137.78,29077.0,123.0401,123.3086,123.0401,123.3086,29077.0
2020-02-20 13:10:00,137.77,137.99,137.75,137.99,15043.0,123.2997,123.4966,123.2818,123.4966,15043.0
2020-02-20 13:15:00,137.99,138.03,137.81,137.81,11994.0,123.4966,123.5324,123.3355,123.3355,11994.0
2020-02-20 13:20:00,137.83,137.94,137.79,137.81,11449.0,123.3534,123.4518,123.3176,123.3355,11449.0
2020-02-20 13:25:00,137.8,137.86,137.71,137.71,12724.0,123.3265,123.3802,123.246,123.246,12724.0
2020-02-20 13:30:00,137.7,137.8,137.65,137.78,9929.0,123.237,123.3265,123.1923,123.3086,9929.0
2020-02-20 13:35:00,137.74,137.75,137.55,137.65,13356.0,123.2728,123.2818,123.1028,123.1923,13356.0
2020-02-20 13:40:00,137.65,137.72,137.44,137.45,10322.0,123.1923,123.2549,123.0043,123.0133,10322.0
2020-02-20 13:45:00,137.47,137.56,137.39,137.39,15770.0,123.0312,123.1117,122.9596,122.9596,15770.0
2020-02-20 13:50:00,137.41,137.5,137.4,137.46,12380.0,122.9775,123.058,122.9685,123.0222,12380.0
2020-02-20 13:55:00,137.44,137.47,137.28,137.39,9075.0,123.0043,123.0312,122.8612,122.9596,9075.0
2020-02-20 14:00:00,137.38,137.5,137.38,137.5,6797.0,122.9506,123.058,122.9506,123.058,6797.0
2020-02-20 14:05:00,137.51,137.66,137.4,137.48,13516.0,123.067,123.2012,122.9685,123.0401,13516.0
2020-02-20 14:10:00,137.5,137.67,137.47,137.52,8609.0,123.058,123.2102,123.0312,123.0759,8609.0
2020-02-20 14:15:00,137.53,137.6,137.46,137.48,9832.0,123.0849,123.1475,123.0222,123.0401,9832.0
2020-02-20 14:20:00,137.47,137.6,137.47,137.57,9743.0,123.0312,123.1475,123.0312,123.1207,9743.0
2020-02-20 14:25:00,137.6,137.6,137.4,137.42,6168.0,123.1475,123.1475,122.9685,122.9864,6168.0
2020-02-20 14:30:00,137.43,137.69,137.43,137.63,13238.0,122.9954,123.2281,122.9954,123.1744,13238.0
2020-02-20 14:35:00,137.61,137.69,137.61,137.65,5426.0,123.1565,123.2281,123.1565,123.1923,5426.0
2020-02-20 14:40:00,137.63,137.66,137.6,137.64,6308.0,123.1744,123.2012,123.1475,123.1833,6308.0
2020-02-20 14:45:00,137.62,137.64,137.52,137.53,9457.0,123.1654,123.1833,123.0759,123.0849,9457.0
2020-02-20 14:50:00,137.53,137.54,137.35,137.5,9161.0,123.0849,123.0938,122.9238,123.058,9161.0
2020-02-20 14:55:00,137.49,137.63,137.41,137.44,15660.0,123.0491,123.1744,122.9775,123.0043,15660.0
2020-02-20 15:00:00,137.41,137.49,137.36,137.42,14392.0,122.9775,123.0491,122.9327,122.9864,14392.0
2020-02-20 15:05:00,137.43,137.48,137.2,137.21,15463.0,122.9954,123.0401,122.7896,122.7985,15463.0
2020-02-20 15:10:00,137.2,137.26,137.05,137.06,17917.0,122.7896,122.8433,122.6553,122.6643,17917.0
2020-02-20 15:15:00,137.0,137.21,136.99,137.2,13441.0,122.6106,122.7985,122.6016,122.7896,13441.0
2020-02-20 15:20:00,137.23,137.36,137.19,137.33,13915.0,122.8164,122.9327,122.7806,122.9059,13915.0
2020-02-20 15:25:00,137.33,137.33,137.21,137.24,12302.0,122.9059,122.9059,122.7985,122.8254,12302.0
2020-02-20 15:30:00,137.24,137.39,137.17,137.29,20648.0,122.8254,122.9596,122.7627,122.8701,20648.0
2020-02-20 15:35:00,137.26,137.27,137.06,137.09,15937.0,122.8433,122.8522,122.6643,122.6911,15937.0
2020-02-20 15:40:00,137.08,137.25,137.04,137.25,22868.0,122.6822,122.8343,122.6464,122.8343,22868.0
2020-02-20 15:45:00,137.25,137.27,137.07,137.08,41660.0,122.8343,122.8522,122.6732,122.6822,41660.0
2020-02-20 15:50:00,137.09,137.12,136.96,137.07,66120.0,122.6911,122.718,122.5748,122.6732,66120.0
2020-02-20 15:55:00,137.07,137.12,136.91,136.93,134916.0,122.6732,122.718,122.53,122.5479,134916.0
2020-02-21 09:30:00,136.5,136.84,135.95,136.01,190990.0,122.1631,122.4674,121.6708,121.7245,190990.0
2020-02-21 09:35:00,136.05,136.36,135.38,136.03,38291.0,121.7603,122.0378,121.1607,121.7424,38291.0
2020-02-21 09:40:00,136.0,136.0,135.53,135.8,41548.0,121.7156,121.7156,121.295,121.5366,41548.0
2020-02-21 09:45:00,135.79,135.81,135.11,135.28,48527.0,121.5276,121.5455,120.9191,121.0712,48527.0
2020-02-21 09:50:00,135.33,136.05,135.28,135.99,43570.0,121.116,121.7603,121.0712,121.7066,43570.0
2020-02-21 09:55:00,135.93,136.17,135.8,136.1,23291.0,121.6529,121.8677,121.5366,121.8051,23291.0
2020-02-21 10:00:00,136.12,136.12,135.65,135.88,21778.0,121.823,121.823,121.4024,121.6082,21778.0
2020-02-21 10:05:00,135.8,136.09,135.73,135.96,14778.0,121.5366,121.7961,121.474,121.6798,14778.0
2020-02-21 10:10:00,135.96,136.01,135.74,135.95,22809.0,121.6798,121.7245,121.4829,121.6708,22809.0
2020-02-21 10:15:00,135.91,136.33,135.9,136.3,18621.0,121.635,122.0109,121.6261,121.9841,18621.0
2020-02-21 10:20:00,136.33,136.76,136.21,136.63,47972.0,122.0109,122.3958,121.9035,122.2794,47972.0
2020-02-21 10:25:00,136.68,136.78,136.36,136.44,85637.0,122.3242,122.4137,122.0378,122.1094,85637.0
2020-02-21 10:30:00,136.4,136.42,135.56,135.6,32102.0,122.0736,122.0915,121.3218,121.3576,32102.0
2020-02-21 10:35:00,135.64,135.85,135.47,135.72,32346.0,121.3934,121.5813,121.2413,121.465,32346.0
2020-02-21 10:40:00,135.72,135.75,135.56,135.67,21979.0,121.465,121.4919,121.3218,121.4203,21979.0
2020-02-21 10:45:00,135.65,136.05,135.45,136.05,22145.0,121.4024,121.7603,121.2234,121.7603,22145.0
2020-02-21 10:50:00,135.99,136.21,135.89,136.19,15844.0,121.7066,121.9035,121.6171,121.8856,15844.0
2020-02-21 10:55:00,136.24,136.33,136.16,136.33,33103.0,121.9304,122.0109,121.8588,122.0109,33103.0
2020-02-21 11:00:00,136.33,136.39,135.95,136.26,57461.0,122.0109,122.0646,121.6708,121.9483,57461.0
2020-02-21 11:05:00,136.32,136.45,136.26,136.31,10454.0,122.002,122.1183,121.9483,121.993,10454.0
2020-02-21 11:10:00,136.34,136.64,136.3,136.55,17400.0,122.0199,122.2884,121.9841,122.2078,17400.0
2020-02-21 11:15:00,136.56,136.61,136.19,136.25,8990.0,122.2168,122.2615,121.8856,121.9393,8990.0
2020-02-21 11:20:00,136.24,136.63,136.17,136.62,14784.0,121.9304,122.2794,121.8677,122.2705,14784.0
2020-02-21 11:25:00,136.58,136.7,136.49,136.54,15335.0,122.2347,122.3421,122.1541,122.1989,15335.0
2020-02-21 11:30:00,136.58,136.79,136.58,136.6,15723.0,122.2347,122.4226,122.2347,122.2526,15723.0
2020-02-21 11:35:00,136.62,136.7,136.6,136.69,12698.0,122.2705,122.3421,122.2526,122.3331,12698.0
2020-02-21 11:40:00,136.66,136.69,136.55,136.69,12243.0,122.3063,122.3331,122.2078,122.3331,12243.0
2020-02-21 11:45:00,136.68,136.68,136.44,136.49,9321.0,122.3242,122.3242,122.1094,122.1541,9321.0
2020-02-21 11:50:00,136.52,136.79,136.51,136.75,11116.0,122.181,122.4226,122.172,122.3868,11116.0
2020-02-21 11:55:00,136.76,136.95,136.75,136.84,15159.0,122.3958,122.5658,122.3868,122.4674,15159.0
2020-02-21 12:00:00,136.88,136.91,136.73,136.8,7519.0,122.5032,122.53,122.3689,122.4316,7519.0
2020-02-21 12:05:00,136.84,137.0,136.72,136.72,9872.0,122.4674,122.6106,122.36,122.36,9872.0
2020-02-21 12:10:00,136.72,136.83,136.67,136.72,9291.0,122.36,122.4584,122.3152,122.36,9291.0
2020-02-21 12:15:00,136.73,136.77,136.62,136.7,7294.0,122.3689,122.4047,122.2705,122.3421,7294.0
2020-02-21 12:20:00,136.72,136.81,136.72,136.77,5401.0,122.36,122.4405,122.36,122.4047,5401.0
2020-02-21 12:25:00,136.75,136.79,136.7,136.71,6945.0,122.3868,122.4226,122.3421,122.351,6945.0
2020-02-21 12:30:00,136.72,136.79,136.6,136.64,9274.0,122.36,122.4226,122.2526,122.2884,9274.0
2020-02-21 12:35:00,136.63,136.83,136.58,136.83,8038.0,122.2794,122.4584,122.2347,122.4584,8038.0
2020-02-21 12:40:00,136.8,136.88,136.74,136.87,18502.0,122.4316,122.5032,122.3779,122.4942,18502.0
2020-02-21 12:45:00,136.82,136.9,136.73,136.76,12790.0,122.4495,122.5211,122.3689,122.3958,12790.0
2020-02-21 12:50:00,136.77,136.79,136.63,136.65,10005.0,122.4047,122.4226,122.2794,122.2973,10005.0
2020-02-21 12:55:00,136.64,136.66,136.55,136.64,60558.0,122.2884,122.3063,122.2078,122.2884,60558.0
2020-02-21 13:00:00,136.62,136.96,136.6,136.94,21510.0,122.2705,122.5748,122.2526,122.5569,21510.0
2020-02-21 13:05:00,136.91,136.95,136.8,136.81,9294.0,122.53,122.5658,122.4316,122.4405,9294.0
2020-02-21 13:10:00,136.83,136.87,136.74,136.78,11468.0,122.4584,122.4942,122.3779,122.4137,11468.0
2020-02-21 13:15:00,136.79,136.95,136.79,136.92,8460.0,122.4226,122.5658,122.4226,122.539,8460.0
2020-02-21 13:20:00,136.92,136.92,136.8,136.81,14509.0,122.539,122.539,122.4316,122.4405,14509.0
2020-02-21 13:25:00,136.85,137.1,136.85,136.94,35795.0,122.4763,122.7001,122.4763,122.5569,35795.0
2020-02-21 13:30:00,136.94,137.01,136.82,136.84,11962.0,122.5569,122.6195,122.4495,122.4674,11962.0
2020-02-21 13:35:00,136.84,136.89,136.64,136.77,12473.0,122.4674,122.5121,122.2884,122.4047,12473.0
2020-02-21 13:40:00,136.73,136.98,136.73,136.9,52801.0,122.3689,122.5927,122.3689,122.5211,52801.0
2020-02-21 13:45:00,136.9,136.98,136.79,136.86,10488.0,122.5211,122.5927,122.4226,122.4853,10488.0
2020-02-21 13:50:00,136.87,136.92,136.75,136.77,12628.0,122.4942,122.539,122.3868,122.4047,12628.0
2020-02-21 13:55:00,136.77,136.83,136.7,136.74,11983.0,122.4047,122.4584,122.3421,122.3779,11983.0
2020-02-21 14:00:00,136.73,136.91,136.66,136.89,14111.0,122.3689,122.53,122.3063,122.5121,14111.0
2020-02-21 14:05:00,136.87,136.87,136.72,136.82,11286.0,122.4942,122.4942,122.36,122.4495,11286.0
2020-02-21 14:10:00,136.81,136.82,136.7,136.7,16881.0,122.4405,122.4495,122.3421,122.3421,16881.0
2020-02-21 14:15:00,136.69,136.77,136.57,136.74,16974.0,122.3331,122.4047,122.2257,122.3779,16974.0
2020-02-21 14:20:00,136.72,136.9,136.68,136.72,13297.0,122.36,122.5211,122.3242,122.36,13297.0
2020-02-21 14:25:00,136.72,136.98,136.71,136.94,10032.0,122.36,122.5927,122.351,122.5569,10032.0
2020-02-21 14:30:00,136.94,137.14,136.94,137.11,17600.0,122.5569,122.7359,122.5569,122.709,17600.0
2020-02-21 14:35:00,137.1,137.15,136.7,136.83,26255.0,122.7001,122.7448,122.3421,122.4584,26255.0
2020-02-21 14:40:00,136.81,137.05,136.8,136.92,11656.0,122.4405,122.6553,122.4316,122.539,11656.0
2020-02-21 14:45:00,136.9,137.04,136.83,136.94,14112.0,122.5211,122.6464,122.4584,122.5569,14112.0
2020-02-21 14:50:00,136.91,137.08,136.91,137.03,16883.0,122.53,122.6822,122.53,122.6374,16883.0
2020-02-21 14:55:00,137.03,137.14,136.96,137.07,16522.0,122.6374,122.7359,122.5748,122.6732,16522.0
2020-02-21 15:00:00,137.08,137.19,137.01,137.01,17321.0,122.6822,122.7806,122.6195,122.6195,17321.0
2020-02-21 15:05:00,137.0,137.1,136.92,137.08,21009.0,122.6106,122.7001,122.539,122.6822,21009.0
2020-02-21 15:10:00,137.09,137.18,137.06,137.08,28890.0,122.6911,122.7717,122.6643,122.6822,28890.0
2020-02-21 15:15:00,137.07,137.09,136.92,136.93,20907.0,122.6732,122.6911,122.539,122.5479,20907.0
2020-02-21 15:20:00,136.91,137.09,136.89,137.06,16681.0,122.53,122.6911,122.5121,122.6643,16681.0
2020-02-21 15:25:00,137.05,137.07,136.94,136.99,13471.0,122.6553,122.6732,122.5569,122.6016,13471.0
2020-02-21 15:30:00,136.97,137.04,136.78,136.88,19132.0,122.5837,122.6464,122.4137,122.5032,19132.0
2020-02-21 15:35:00,136.9,137.12,136.9,137.09,30707.0,122.5211,122.718,122.5211,122.6911,30707.0
2020-02-21 15:40:00,137.09,137.24,137.06,137.11,50496.0,122.6911,122.8254,122.6643,122.709,50496.0
2020-02-21 15:45:00,137.12,137.38,137.12,137.25,74388.0,122.718,122.9506,122.718,122.8343,74388.0
2020-02-21 15:50:00,137.26,137.44,137.2,137.2,73286.0,122.8433,123.0043,122.7896,122.7896,73286.0
2020-02-21 15:55:00,137.17,137.37,137.13,137.29,121270.0,122.7627,122.9417,122.7269,122.8701,121270.0
2020-02-24 09:30:00,132.53,133.55,132.4,133.13,189303.0,118.6101,119.5229,118.4937,119.147,189303.0
2020-02-24 09:35:00,133.22,133.33,132.63,133.05,68574.0,119.2276,119.326,118.6996,119.0754,68574.0
2020-02-24 09:40:00,133.13,133.13,132.5,132.65,59663.0,119.147,119.147,118.5832,118.7175,59663.0
2020-02-24 09:45:00,132.54,133.46,132.41,133.22,77704.0,118.619,119.4424,118.5027,119.2276,77704.0
2020-02-24 09:50:00,133.25,133.32,132.73,133.1,66907.0,119.2544,119.3171,118.789,119.1202,66907.0
2020-02-24 09:55:00,133.12,133.2,132.85,133.15,31472.0,119.1381,119.2097,118.8964,119.1649,31472.0
2020-02-24 10:00:00,133.12,133.56,133.05,133.13,52654.0,119.1381,119.5319,119.0754,119.147,52654.0
2020-02-24 10:05:00,133.1,133.13,132.87,133.02,66178.0,119.1202,119.147,118.9143,119.0486,66178.0
2020-02-24 10:10:00,132.95,133.48,132.87,133.48,67817.0,118.9859,119.4603,118.9143,119.4603,67817.0
2020-02-24 10:15:00,133.46,133.76,133.39,133.42,65488.0,119.4424,119.7109,119.3797,119.4066,65488.0
2020-02-24 10:20:00,133.43,133.47,133.1,133.15,69743.0,119.4155,119.4513,119.1202,119.1649,69743.0
2020-02-24 10:25:00,133.15,133.34,132.88,133.0,139604.0,119.1649,119.335,118.9233,119.0307,139604.0
2020-02-24 10:30:00,133.0,133.12,132.85,132.91,66746.0,119.0307,119.1381,118.8964,118.9501,66746.0
2020-02-24 10:35:00,132.89,132.89,132.48,132.6,62284.0,118.9322,118.9322,118.5653,118.6727,62284.0
2020-02-24 10:40:00,132.57,132.91,132.5,132.9,44311.0,118.6459,118.9501,118.5832,118.9412,44311.0
2020-02-24 10:45:00,132.88,133.11,132.77,133.08,38936.0,118.9233,119.1291,118.8248,119.1023,38936.0
2020-02-24 10:50:00,133.12,133.43,133.12,133.38,30696.0,119.1381,119.4155,119.1381,119.3708,30696.0
2020-02-24 10:55:00,133.4,133.5,133.32,133.36,26618.0,119.3887,119.4782,119.3171,119.3529,26618.0
2020-02-24 11:00:00,133.37,133.44,132.94,132.98,45260.0,119.3618,119.4245,118.977,119.0128,45260.0
2020-02-24 11:05:00,132.98,133.34,132.98,133.21,29499.0,119.0128,119.335,119.0128,119.2186,29499.0
2020-02-24 11:10:00,133.24,133.52,133.23,133.5,28565.0,119.2455,119.4961,119.2365,119.4782,28565.0
2020-02-24 11:15:00,133.5,133.86,133.4,133.81,35559.0,119.4782,119.8004,119.3887,119.7556,35559.0
2020-02-24 11:20:00,133.8,133.85,133.45,133.45,34634.0,119.7467,119.7914,119.4334,119.4334,34634.0
2020-02-24 11:25:00,133.42,133.45,133.2,133.31,26685.0,119.4066,119.4334,119.2097,119.3081,26685.0
2020-02-24 11:30:00,133.31,133.48,133.25,133.33,29234.0,119.3081,119.4603,119.2544,119.326,29234.0
2020-02-24 11:35:00,133.24,133.52,133.15,133.25,34800.0,119.2455,119.4961,119.1649,119.2544,34800.0
2020-02-24 11:40:00,133.2,133.2,132.77,132.97,33990.0,119.2097,119.2097,118.8248,119.0038,33990.0
2020-02-24 11:45:00,132.97,132.97,132.55,132.61,33513.0,119.0038,119.0038,118.628,118.6817,33513.0
2020-02-24 11:50:00,132.63,132.72,132.53,132.6,27709.0,118.6996,118.7801,118.6101,118.6727,27709.0
2020-02-24 11:55:00,132.58,132.95,132.53,132.67,23971.0,118.6548,118.9859,118.6101,118.7354,23971.0
2020-02-24 12:00:00,132.64,132.66,132.48,132.57,39452.0,118.7085,118.7264,118.5653,118.6459,39452.0
2020-02-24 12:05:00,132.54,132.64,132.49,132.51,30752.0,118.619,118.7085,118.5743,118.5922,30752.0
2020-02-24 12:10:00,132.52,132.65,132.48,132.54,21430.0,118.6011,118.7175,118.5653,118.619,21430.0
2020-02-24 12:15:00,132.54,132.66,132.39,132.66,17290.0,118.619,118.7264,118.4848,118.7264,17290.0
2020-02-24 12:20:00,132.67,132.71,132.51,132.55,19150.0,118.7354,118.7711,118.5922,118.628,19150.0
2020-02-24 12:25:00,132.55,132.66,132.51,132.59,21443.0,118.628,118.7264,118.5922,118.6638,21443.0
2020-02-24 12:30:00,132.59,132.64,132.42,132.55,30299.0,118.6638,118.7085,118.5116,118.628,30299.0
2020-02-24 12:35:00,132.55,132.91,132.51,132.91,18988.0,118.628,118.9501,118.5922,118.9501,18988.0
2020-02-24 12:40:00,132.89,133.11,132.88,133.0,67388.0,118.9322,119.1291,118.9233,119.0307,67388.0
2020-02-24 12:45:00,132.99,133.04,132.71,132.78,21286.0,119.0217,119.0665,118.7711,118.8338,21286.0
2020-02-24 12:50:00,132.78,132.78,132.56,132.6,27517.0,118.8338,118.8338,118.6369,118.6727,27517.0
2020-02-24 12:55:00,132.61,132.7,132.5,132.66,26667.0,118.6817,118.7622,118.5832,118.7264,26667.0
2020-02-24 13:00:00,132.63,132.65,132.44,132.44,26072.0,118.6996,118.7175,118.5295,118.5295,26072.0
2020-02-24 13:05:00,132.45,132.65,132.45,132.47,21956.0,118.5385,118.7175,118.5385,118.5564,21956.0
2020-02-24 13:10:00,132.48,132.55,132.35,132.37,21825.0,118.5653,118.628,118.449,118.4669,21825.0
2020-02-24 13:15:00,132.36,132.42,132.21,132.41,29660.0,118.4579,118.5116,118.3237,118.5027,29660.0
2020-02-24 13:20:00,132.42,132.62,132.42,132.58,22511.0,118.5116,118.6906,118.5116,118.6548,22511.0
2020-02-24 13:25:00,132.58,132.9,132.49,132.88,23540.0,118.6548,118.9412,118.5743,118.9233,23540.0
2020-02-24 13:30:00,132.88,132.95,132.61,132.95,22822.0,118.9233,118.9859,118.6817,118.9859,22822.0
2020-02-24 13:35:00,132.93,133.04,132.78,132.81,17041.0,118.968,119.0665,118.8338,118.8606,17041.0
2020-02-24 13:40:00,132.82,132.88,132.72,132.85,35502.0,118.8696,118.9233,118.7801,118.8964,35502.0
2020-02-24 13:45:00,132.82,133.04,132.77,133.04,36338.0,118.8696,119.0665,118.8248,119.0665,36338.0
2020-02-24 13:50:00,133.04,133.11,132.94,132.98,24746.0,119.0665,119.1291,118.977,119.0128,24746.0
2020-02-24 13:55:00,132.98,133.03,132.81,132.95,20109.0,119.0128,119.0575,118.8606,118.9859,20109.0
2020-02-24 14:00:00,132.92,133.1,132.78,132.83,28840.0,118.9591,119.1202,118.8338,118.8785,28840.0
2020-02-24 14:05:00,132.8,132.91,132.56,132.62,28616.0,118.8517,118.9501,118.6369,118.6906,28616.0
2020-02-24 14:10:00,132.59,132.64,132.35,132.38,23471.0,118.6638,118.7085,118.449,118.4758,23471.0
2020-02-24 14:15:00,132.33,132.53,132.31,132.4,20327.0,118.4311,118.6101,118.4132,118.4937,20327.0
2020-02-24 14:20:00,132.45,132.68,132.41,132.67,19144.0,118.5385,118.7443,118.5027,118.7354,19144.0
2020-02-24 14:25:00,132.69,133.01,132.64,133.01,30374.0,118.7533,119.0396,118.7085,119.0396,30374.0
2020-02-24 14:30:00,133.03,133.04,132.66,132.71,35255.0,119.0575,119.0665,118.7264,118.7711,35255.0
2020-02-24 14:35:00,132.71,132.87,132.45,132.81,32004.0,118.7711,118.9143,118.5385,118.8606,32004.0
2020-02-24 14:40:00,132.8,132.81,132.55,132.75,32337.0,118.8517,118.8606,118.628,118.8069,32337.0
2020-02-24 14:45:00,132.75,132.93,132.7,132.9,27903.0,118.8069,118.968,118.7622,118.9412,27903.0
2020-02-24 14:50:00,132.9,133.12,132.8,133.05,20478.0,118.9412,119.1381,118.8517,119.0754,20478.0
2020-02-24 14:55:00,133.07,133.46,133.02,133.41,82198.0,119.0933,119.4424,119.0486,119.3976,82198.0
2020-02-24 15:00:00,133.43,133.61,133.26,133.56,60831.0,119.4155,119.5766,119.2634,119.5319,60831.0
2020-02-24 15:05:00,133.56,133.59,133.37,133.4,44228.0,119.5319,119.5587,119.3618,119.3887,44228.0
2020-02-24 15:10:00,133.38,133.38,133.05,133.07,34635.0,119.3708,119.3708,119.0754,119.0933,34635.0
2020-02-24 15:15:00,133.08,133.08,132.81,132.94,27606.0,119.1023,119.1023,118.8606,118.977,27606.0
2020-02-24 15:20:00,132.94,133.12,132.85,132.85,35726.0,118.977,119.1381,118.8964,118.8964,35726.0
2020-02-24 15:25:00,132.88,132.88,132.74,132.81,37232.0,118.9233,118.9233,118.798,118.8606,37232.0
2020-02-24 15:30:00,132.86,132.98,132.64,132.8,39673.0,118.9054,119.0128,118.7085,118.8517,39673.0
2020-02-24 15:35:00,132.8,132.87,132.57,132.57,35852.0,118.8517,118.9143,118.6459,118.6459,35852.0
2020-02-24 15:40:00,132.58,132.66,132.49,132.6,30389.0,118.6548,118.7264,118.5743,118.6727,30389.0
2020-02-24 15:45:00,132.61,132.87,132.58,132.83,50317.0,118.6817,118.9143,118.6548,118.8785,50317.0
2020-02-24 15:50:00,132.82,132.82,132.32,132.34,98515.0,118.8696,118.8696,118.4221,118.44,98515.0
2020-02-24 15:55:00,132.36,132.51,132.05,132.14,238711.0,118.4579,118.5922,118.1805,118.261,238711.0
2020-02-25 09:30:00,132.97,133.14,132.54,132.66,83920.0,119.0038,119.156,118.619,118.7264,83920.0
2020-02-25 09:35:00,132.7,132.78,132.34,132.47,33903.0,118.7622,118.8338,118.44,118.5564,33903.0
2020-02-25 09:40:00,132.49,132.7,132.27,132.65,16808.0,118.5743,118.7622,118.3774,118.7175,16808.0
2020-02-25 09:45:00,132.65,132.82,132.33,132.82,25992.0,118.7175,118.8696,118.4311,118.8696,25992.0
2020-02-25 09:50:00,132.74,132.87,132.5,132.87,28486.0,118.798,118.9143,118.5832,118.9143,28486.0
2020-02-25 09:55:00,132.84,132.94,132.6,132.84,26674.0,118.8875,118.977,118.6727,118.8875,26674.0
2020-02-25 10:00:00,132.8,132.96,132.59,132.59,32915.0,118.8517,118.9949,118.6638,118.6638,32915.0
2020-02-25 10:05:00,132.58,132.87,132.49,132.66,15627.0,118.6548,118.9143,118.5743,118.7264,15627.0
2020-02-25 10:10:00,132.67,132.67,132.2,132.3,21436.0,118.7354,118.7354,118.3147,118.4042,21436.0
2020-02-25 10:15:00,132.27,132.33,131.87,132.01,31946.0,118.3774,118.4311,118.0194,118.1447,31946.0
2020-02-25 10:20:00,131.99,132.0,131.55,131.55,19975.0,118.1268,118.1357,117.733,117.733,19975.0
2020-02-25 10:25:00,131.58,131.58,131.16,131.26,39442.0,117.7598,117.7598,117.3839,117.4734,39442.0
2020-02-25 10:30:00,131.31,131.56,131.11,131.53,43299.0,117.5182,117.7419,117.3392,117.7151,43299.0
2020-02-25 10:35:00,131.51,131.56,131.19,131.3,29642.0,117.6972,117.7419,117.4108,117.5092,29642.0
2020-02-25 10:40:00,131.28,131.51,131.09,131.41,39992.0,117.4913,117.6972,117.3213,117.6077,39992.0
2020-02-25 10:45:00,131.41,131.5,130.87,130.91,34898.0,117.6077,117.6882,117.1244,117.1602,34898.0
2020-02-25 10:50:00,130.87,130.89,130.39,130.71,40006.0,117.1244,117.1423,116.6948,116.9812,40006.0
2020-02-25 10:55:00,130.69,131.25,130.63,131.25,33280.0,116.9633,117.4645,116.9096,117.4645,33280.0
2020-02-25 11:00:00,131.22,131.53,130.93,130.97,24544.0,117.4376,117.7151,117.1781,117.2139,24544.0
2020-02-25 11:05:00,130.93,131.31,130.78,131.07,31999.0,117.1781,117.5182,117.0439,117.3034,31999.0
2020-02-25 11:10:00,130.98,131.3,130.97,131.06,25417.0,117.2229,117.5092,117.2139,117.2945,25417.0
2020-02-25 11:15:00,131.01,131.13,130.64,130.78,67855.0,117.2497,117.3571,116.9186,117.0439,67855.0
2020-02-25 11:20:00,130.75,130.97,130.68,130.86,29470.0,117.017,117.2139,116.9544,117.1155,29470.0
2020-02-25 11:25:00,130.87,131.53,130.85,131.35,34925.0,117.1244,117.7151,117.1065,117.554,34925.0
2020-02-25 11:30:00,131.36,131.74,131.21,131.62,47159.0,117.5629,117.903,117.4287,117.7956,47159.0
2020-02-25 11:35:00,131.63,131.67,131.36,131.5,52025.0,117.8046,117.8404,117.5629,117.6882,52025.0
2020-02-25 11:40:00,131.51,131.51,130.75,130.75,27748.0,117.6972,117.6972,117.017,117.017,27748.0
2020-02-25 11:45:00,130.78,131.22,130.76,131.12,24510.0,117.0439,117.4376,117.026,117.3482,24510.0
2020-02-25 11:50:00,131.13,131.3,131.0,131.2,14597.0,117.3571,117.5092,117.2408,117.4197,14597.0
2020-02-25 11:55:00,131.19,131.25,131.03,131.09,36602.0,117.4108,117.4645,117.2676,117.3213,36602.0
2020-02-25 12:00:00,131.16,131.19,131.0,131.05,23090.0,117.3839,117.4108,117.2408,117.2855,23090.0
2020-02-25 12:05:00,131.07,131.14,130.94,131.1,23237.0,117.3034,117.3661,117.1871,117.3303,23237.0
2020-02-25 12:10:00,131.08,131.26,131.02,131.04,11314.0,117.3124,117.4734,117.2587,117.2766,11314.0
2020-02-25 12:15:00,131.05,131.05,130.55,130.55,20900.0,117.2855,117.2855,116.838,116.838,20900.0
2020-02-25 12:20:00,130.53,130.56,130.36,130.42,26191.0,116.8201,116.847,116.668,116.7217,26191.0
2020-02-25 12:25:00,130.44,130.55,130.36,130.49,17261.0,116.7396,116.838,116.668,116.7843,17261.0
2020-02-25 12:30:00,130.52,130.81,130.52,130.81,43693.0,116.8112,117.0707,116.8112,117.0707,43693.0
2020-02-25 12:35:00,130.81,130.91,130.75,130.83,15320.0,117.0707,117.1602,117.017,117.0886,15320.0
2020-02-25 12:40:00,130.85,130.85,130.26,130.43,36025.0,117.1065,117.1065,116.5785,116.7306,36025.0
2020-02-25 12:45:00,130.41,130.46,130.26,130.44,29823.0,116.7127,116.7575,116.5785,116.7396,29823.0
2020-02-25 12:50:00,130.4,130.52,130.29,130.35,28779.0,116.7038,116.8112,116.6053,116.659,28779.0
2020-02-25 12:55:00,130.38,130.44,130.26,130.3,27155.0,116.6859,116.7396,116.5785,116.6143,27155.0
2020-02-25 13:00:00,130.27,130.5,130.07,130.28,48371.0,116.5874,116.7933,116.4084,116.5964,48371.0
2020-02-25 13:05:00,130.33,130.45,130.15,130.34,21764.0,116.6411,116.7485,116.48,116.6501,21764.0
2020-02-25 13:10:00,130.32,130.51,130.14,130.17,13072.0,116.6322,116.8022,116.4711,116.4979,13072.0
2020-02-25 13:15:00,130.2,130.29,129.81,129.85,74883.0,116.5248,116.6053,116.1757,116.2115,74883.0
2020-02-25 13:20:00,129.85,129.96,129.8,129.91,20393.0,116.2115,116.31,116.1668,116.2652,20393.0
2020-02-25 13:25:00,129.9,129.99,129.79,129.89,29853.0,116.2563,116.3368,116.1578,116.2473,29853.0
2020-02-25 13:30:00,129.87,129.9,129.65,129.86,18879.0,116.2294,116.2563,116.0325,116.2205,18879.0
2020-02-25 13:35:00,129.84,129.86,129.58,129.65,26605.0,116.2026,116.2205,115.9699,116.0325,26605.0
2020-02-25 13:40:00,129.64,130.13,129.62,130.11,36783.0,116.0236,116.4621,116.0057,116.4442,36783.0
2020-02-25 13:45:00,130.1,130.18,129.92,129.98,23421.0,116.4353,116.5069,116.2742,116.3279,23421.0
2020-02-25 13:50:00,129.99,130.18,129.71,129.89,22415.0,116.3368,116.5069,116.0862,116.2473,22415.0
2020-02-25 13:55:00,129.88,129.89,129.59,129.59,17056.0,116.2384,116.2473,115.9789,115.9789,17056.0
2020-02-25 14:00:00,129.66,129.69,129.25,129.54,29327.0,116.0415,116.0683,115.6746,115.9341,29327.0
2020-02-25 14:05:00,129.51,129.57,128.77,128.98,73773.0,115.9073,115.961,115.245,115.4329,73773.0
2020-02-25 14:10:00,129.06,129.5,128.81,129.36,28106.0,115.5045,115.8983,115.2808,115.773,28106.0
2020-02-25 14:15:00,129.33,129.43,128.91,129.12,37508.0,115.7462,115.8357,115.3703,115.5582,37508.0
2020-02-25 14:20:00,129.06,129.23,128.7,128.7,29598.0,115.5045,115.6567,115.1823,115.1823,29598.0
2020-02-25 14:25:00,128.8,129.0,128.52,128.62,27661.0,115.2718,115.4508,115.0212,115.1107,27661.0
2020-02-25 14:30:00,128.62,128.88,128.26,128.47,47768.0,115.1107,115.3434,114.7885,114.9765,47768.0
2020-02-25 14:35:00,128.5,128.57,128.25,128.36,43808.0,115.0033,115.066,114.7796,114.878,43808.0
2020-02-25 14:40:00,128.35,129.15,128.28,129.14,47007.0,114.8691,115.5851,114.8064,115.5761,47007.0
2020-02-25 14:45:00,129.09,129.25,128.77,129.03,27482.0,115.5314,115.6746,115.245,115.4777,27482.0
2020-02-25 14:50:00,129.06,129.41,128.92,129.41,27222.0,115.5045,115.8178,115.3792,115.8178,27222.0
2020-02-25 14:55:00,129.41,129.45,129.06,129.21,27726.0,115.8178,115.8536,115.5045,115.6388,27726.0
2020-02-25 15:00:00,129.21,129.69,129.21,129.51,55057.0,115.6388,116.0683,115.6388,115.9073,55057.0
2020-02-25 15:05:00,129.47,129.9,129.37,129.49,47137.0,115.8715,116.2563,115.782,115.8894,47137.0
2020-02-25 15:10:00,129.47,129.54,129.27,129.39,52978.0,115.8715,115.9341,115.6925,115.7999,52978.0
2020-02-25 15:15:00,129.36,129.63,129.1,129.33,67780.0,115.773,116.0146,115.5403,115.7462,67780.0
2020-02-25 15:20:00,129.37,129.41,128.81,129.06,42935.0,115.782,115.8178,115.2808,115.5045,42935.0
2020-02-25 15:25:00,129.01,129.2,128.85,129.09,50025.0,115.4598,115.6298,115.3166,115.5314,50025.0
2020-02-25 15:30:00,129.02,129.04,128.52,128.85,77846.0,115.4687,115.4866,115.0212,115.3166,77846.0
2020-02-25 15:35:00,128.86,128.86,128.65,128.76,69293.0,115.3255,115.3255,115.1376,115.236,69293.0
2020-02-25 15:40:00,128.77,129.39,128.77,129.16,60295.0,115.245,115.7999,115.245,115.594,60295.0
2020-02-25 15:45:00,129.21,129.77,129.21,129.43,72983.0,115.6388,116.1399,115.6388,115.8357,72983.0
2020-02-25 15:50:00,129.45,129.5,129.09,129.25,95615.0,115.8536,115.8983,115.5314,115.6746,95615.0
2020-02-25 15:55:00,129.25,129.27,128.91,129.01,222956.0,115.6746,115.6925,115.3703,115.4598,222956.0
2020-02-26 09:30:00,129.65,130.01,129.51,129.63,118597.0,116.0325,116.3547,115.9073,116.0146,118597.0
2020-02-26 09:35:00,129.61,129.99,129.29,129.83,51793.0,115.9967,116.3368,115.7104,116.1936,51793.0
2020-02-26 09:40:00,129.88,130.49,129.76,130.26,103450.0,116.2384,116.7843,116.131,116.5785,103450.0
2020-02-26 09:45:00,130.25,130.33,129.93,130.22,36728.0,116.5695,116.6411,116.2831,116.5427,36728.0
2020-02-26 09:50:00,130.15,130.47,129.94,130.32,43696.0,116.48,116.7664,116.2921,116.6322,43696.0
2020-02-26 09:55:00,130.34,130.41,129.93,130.04,54821.0,116.6501,116.7127,116.2831,116.3816,54821.0
2020-02-26 10:00:00,130.03,130.11,129.54,129.59,49672.0,116.3726,116.4442,115.9341,115.9789,49672.0
2020-02-26 10:05:00,129.64,129.75,129.26,129.43,31018.0,116.0236,116.122,115.6835,115.8357,31018.0
2020-02-26 10:10:00,129.43,129.96,129.21,129.91,28022.0,115.8357,116.31,115.6388,116.2652,28022.0
2020-02-26 10:15:00,129.92,130.1,129.81,129.9,20640.0,116.2742,116.4353,116.1757,116.2563,20640.0
2020-02-26 10:20:00,129.91,130.05,129.45,129.71,29936.0,116.2652,116.3905,115.8536,116.0862,29936.0
2020-02-26 10:25:00,129.73,130.12,129.65,129.68,33701.0,116.1041,116.4532,116.0325,116.0594,33701.0
2020-02-26 10:30:00,129.65,130.14,129.61,129.95,51320.0,116.0325,116.4711,115.9967,116.301,51320.0
2020-02-26 10:35:00,130.0,130.15,129.84,129.89,55104.0,116.3458,116.48,116.2026,116.2473,55104.0
2020-02-26 10:40:00,129.92,130.4,129.91,130.33,35683.0,116.2742,116.7038,116.2652,116.6411,35683.0
2020-02-26 10:45:00,130.31,130.45,130.06,130.14,26518.0,116.6232,116.7485,116.3995,116.4711,26518.0
2020-02-26 10:50:00,130.12,130.43,130.12,130.28,27334.0,116.4532,116.7306,116.4532,116.5964,27334.0
2020-02-26 10:55:00,130.31,130.36,130.05,130.11,15355.0,116.6232,116.668,116.3905,116.4442,15355.0
2020-02-26 11:00:00,130.1,130.21,129.95,130.16,15867.0,116.4353,116.5337,116.301,116.489,15867.0
2020-02-26 11:05:00,130.12,130.19,129.89,129.89,16530.0,116.4532,116.5158,116.2473,116.2473,16530.0
2020-02-26 11:10:00,129.88,130.11,129.85,130.06,20167.0,116.2384,116.4442,116.2115,116.3995,20167.0
2020-02-26 11:15:00,130.08,130.45,130.08,130.44,16607.0,116.4174,116.7485,116.4174,116.7396,16607.0
2020-02-26 11:20:00,130.45,130.86,130.45,130.82,37748.0,116.7485,117.1155,116.7485,117.0797,37748.0
2020-02-26 11:25:00,130.87,130.99,130.87,130.93,15213.0,117.1244,117.2318,117.1244,117.1781,15213.0
2020-02-26 11:30:00,130.84,130.9,130.59,130.81,17202.0,117.0976,117.1513,116.8738,117.0707,17202.0
2020-02-26 11:35:00,130.83,130.92,130.47,130.78,14661.0,117.0886,117.1692,116.7664,117.0439,14661.0
2020-02-26 11:40:00,130.78,130.9,130.56,130.68,14162.0,117.0439,117.1513,116.847,116.9544,14162.0
2020-02-26 11:45:00,130.65,130.65,130.27,130.33,16579.0,116.9275,116.9275,116.5874,116.6411,16579.0
2020-02-26 11:50:00,130.36,130.36,129.88,129.97,22036.0,116.668,116.668,116.2384,116.3189,22036.0
2020-02-26 11:55:00,129.93,130.08,129.84,130.03,17729.0,116.2831,116.4174,116.2026,116.3726,17729.0
2020-02-26 12:00:00,130.01,130.09,129.46,129.53,23143.0,116.3547,116.4263,115.8625,115.9252,23143.0
2020-02-26 12:05:00,129.54,129.6,129.04,129.24,34414.0,115.9341,115.9878,115.4866,115.6656,34414.0
2020-02-26 12:10:00,129.22,129.39,129.09,129.19,35565.0,115.6477,115.7999,115.5314,115.6209,35565.0
2020-02-26 12:15:00,129.19,129.31,128.86,129.31,41764.0,115.6209,115.7283,115.3255,115.7283,41764.0
2020-02-26 12:20:00,129.25,129.56,129.22,129.39,54407.0,115.6746,115.952,115.6477,115.7999,54407.0
2020-02-26 12:25:00,129.41,129.41,129.19,129.34,15604.0,115.8178,115.8178,115.6209,115.7551,15604.0
2020-02-26 12:30:00,129.35,129.68,129.32,129.53,23530.0,115.7641,116.0594,115.7372,115.9252,23530.0
2020-02-26 12:35:00,129.56,129.67,129.18,129.18,18203.0,115.952,116.0504,115.6119,115.6119,18203.0
2020-02-26 12:40:00,129.18,129.24,129.05,129.05,18002.0,115.6119,115.6656,115.4956,115.4956,18002.0
2020-02-26 12:45:00,129.06,129.28,128.92,128.92,70971.0,115.5045,115.7014,115.3792,115.3792,70971.0
2020-02-26 12:50:00,128.94,129.16,128.82,128.82,64404.0,115.3971,115.594,115.2897,115.2897,64404.0
2020-02-26 12:55:00,128.86,129.04,128.71,128.96,30596.0,115.3255,115.4866,115.1913,115.415,30596.0
2020-02-26 13:00:00,128.95,129.13,128.9,129.03,15863.0,115.4061,115.5672,115.3613,115.4777,15863.0
2020-02-26 13:05:00,129.06,129.12,128.71,128.76,25261.0,115.5045,115.5582,115.1913,115.236,25261.0
2020-02-26 13:10:00,128.78,128.86,128.59,128.67,42329.0,115.2539,115.3255,115.0839,115.1555,42329.0
2020-02-26 13:15:00,128.71,128.86,128.59,128.73,16844.0,115.1913,115.3255,115.0839,115.2092,16844.0
2020-02-26 13:20:00,128.74,128.89,128.63,128.74,18958.0,115.2181,115.3524,115.1197,115.2181,18958.0
2020-02-26 13:25:00,128.75,129.11,128.72,129.03,17744.0,115.2271,115.5493,115.2002,115.4777,17744.0
2020-02-26 13:30:00,128.96,129.0,128.25,128.26,35260.0,115.415,115.4508,114.7796,114.7885,35260.0
2020-02-26 13:35:00,128.27,128.36,127.88,127.89,42379.0,114.7975,114.878,114.4485,114.4574,42379.0
2020-02-26 13:40:00,127.85,127.98,127.55,127.58,29052.0,114.4216,114.538,114.1531,114.18,29052.0
2020-02-26 13:45:00,127.57,128.66,127.57,128.34,30896.0,114.171,115.1465,114.171,114.8601,30896.0
2020-02-26 13:50:00,128.34,128.34,127.97,128.3,28656.0,114.8601,114.8601,114.529,114.8243,28656.0
2020-02-26 13:55:00,128.27,128.27,127.78,127.88,30330.0,114.7975,114.7975,114.359,114.4485,30330.0
2020-02-26 14:00:00,127.88,128.37,127.66,128.01,37988.0,114.4485,114.887,114.2516,114.5648,37988.0
2020-02-26 14:05:00,127.99,128.41,127.98,128.13,26229.0,114.5469,114.9228,114.538,114.6722,26229.0
2020-02-26 14:10:00,128.18,128.69,128.03,128.69,27436.0,114.7169,115.1734,114.5827,115.1734,27436.0
2020-02-26 14:15:00,128.63,128.64,128.07,128.1,18020.0,115.1197,115.1286,114.6185,114.6453,18020.0
2020-02-26 14:20:00,128.11,128.43,128.01,128.37,18503.0,114.6543,114.9407,114.5648,114.887,18503.0
2020-02-26 14:25:00,128.5,128.67,128.25,128.28,18680.0,115.0033,115.1555,114.7796,114.8064,18680.0
2020-02-26 14:30:00,128.27,128.69,128.07,128.34,29995.0,114.7975,115.1734,114.6185,114.8601,29995.0
2020-02-26 14:35:00,128.3,128.91,128.29,128.54,25178.0,114.8243,115.3703,114.8154,115.0391,25178.0
2020-02-26 14:40:00,128.56,128.66,128.14,128.26,23750.0,115.057,115.1465,114.6811,114.7885,23750.0
2020-02-26 14:45:00,128.33,128.64,128.1,128.4,21405.0,114.8512,115.1286,114.6453,114.9138,21405.0
2020-02-26 14:50:00,128.34,128.46,128.09,128.4,22493.0,114.8601,114.9675,114.6364,114.9138,22493.0
2020-02-26 14:55:00,128.4,128.58,128.13,128.17,18690.0,114.9138,115.0749,114.6722,114.708,18690.0
2020-02-26 15:00:00,128.23,128.6,128.23,128.34,29886.0,114.7617,115.0928,114.7617,114.8601,29886.0
2020-02-26 15:05:00,128.35,128.41,128.07,128.33,17861.0,114.8691,114.9228,114.6185,114.8512,17861.0
2020-02-26 15:10:00,128.41,128.77,128.37,128.56,45407.0,114.9228,115.245,114.887,115.057,45407.0
2020-02-26 15:15:00,128.56,129.11,128.56,128.89,30870.0,115.057,115.5493,115.057,115.3524,30870.0
2020-02-26 15:20:00,128.86,128.91,128.4,128.49,22403.0,115.3255,115.3703,114.9138,114.9944,22403.0
2020-02-26 15:25:00,128.53,128.57,128.17,128.41,27911.0,115.0302,115.066,114.708,114.9228,27911.0
2020-02-26 15:30:00,128.42,128.56,128.22,128.31,42334.0,114.9317,115.057,114.7527,114.8333,42334.0
2020-02-26 15:35:00,128.3,128.63,128.29,128.62,36471.0,114.8243,115.1197,114.8154,115.1107,36471.0
2020-02-26 15:40:00,128.58,128.62,128.32,128.51,40104.0,115.0749,115.1107,114.8422,115.0123,40104.0
2020-02-26 15:45:00,128.53,128.62,128.36,128.41,72595.0,115.0302,115.1107,114.878,114.9228,72595.0
2020-02-26 15:50:00,128.44,128.64,128.34,128.45,74660.0,114.9496,115.1286,114.8601,114.9586,74660.0
2020-02-26 15:55:00,128.48,128.57,128.25,128.26,144674.0,114.9854,115.066,114.7796,114.7885,144674.0
2020-02-27 09:30:00,125.6,125.9,124.8,125.62,166220.0,112.4079,112.6764,111.692,112.4258,166220.0
2020-02-27 09:35:00,125.62,126.63,125.06,126.63,87663.0,112.4258,113.3297,111.9246,113.3297,87663.0
2020-02-27 09:40:00,126.51,126.58,126.0,126.1,75931.0,113.2224,113.285,112.7659,112.8554,75931.0
2020-02-27 09:45:00,126.03,126.06,125.5,125.88,72626.0,112.7928,112.8196,112.3184,112.6585,72626.0
2020-02-27 09:50:00,125.92,126.66,125.81,126.59,103559.0,112.6943,113.3566,112.5959,113.2939,103559.0
2020-02-27 09:55:00,126.63,126.92,126.03,126.25,50946.0,113.3297,113.5893,112.7928,112.9897,50946.0
2020-02-27 10:00:00,126.23,126.58,125.54,125.87,143980.0,112.9718,113.285,112.3542,112.6496,143980.0
2020-02-27 10:05:00,125.84,126.29,125.65,125.81,85405.0,112.6227,113.0255,112.4527,112.5959,85405.0
2020-02-27 10:10:00,125.84,126.09,125.63,125.84,62868.0,112.6227,112.8465,112.4348,112.6227,62868.0
2020-02-27 10:15:00,125.81,125.99,125.56,125.88,69786.0,112.5959,112.757,112.3721,112.6585,69786.0
2020-02-27 10:20:00,125.97,126.0,125.43,125.64,66901.0,112.7391,112.7659,112.2558,112.4437,66901.0
2020-02-27 10:25:00,125.55,125.58,125.18,125.32,62881.0,112.3632,112.39,112.032,112.1573,62881.0
2020-02-27 10:30:00,125.39,125.39,124.79,124.87,69436.0,112.22,112.22,111.683,111.7546,69436.0
2020-02-27 10:35:00,124.88,125.81,124.75,125.81,81090.0,111.7636,112.5959,111.6472,112.5959,81090.0
2020-02-27 10:40:00,125.77,125.79,125.24,125.32,38142.0,112.5601,112.578,112.0857,112.1573,38142.0
2020-02-27 10:45:00,125.31,126.23,125.31,126.09,60302.0,112.1484,112.9718,112.1484,112.8465,60302.0
2020-02-27 10:50:00,126.14,126.53,125.9,126.0,60830.0,112.8912,113.2402,112.6764,112.7659,60830.0
2020-02-27 10:55:00,125.98,126.81,125.79,126.77,43872.0,112.748,113.4908,112.578,113.455,43872.0
2020-02-27 11:00:00,126.75,126.93,126.32,126.43,55508.0,113.4371,113.5982,113.0523,113.1508,55508.0
2020-02-27 11:05:00,126.51,127.24,126.37,127.23,39843.0,113.2224,113.8757,113.0971,113.8667,39843.0
2020-02-27 11:10:00,127.24,127.44,126.94,127.09,77363.0,113.8757,114.0547,113.6072,113.7414,77363.0
2020-02-27 11:15:00,127.15,127.28,126.84,127.26,53032.0,113.7951,113.9115,113.5177,113.8936,53032.0
2020-02-27 11:20:00,127.23,127.35,126.82,126.86,46289.0,113.8667,113.9741,113.4998,113.5356,46289.0
2020-02-27 11:25:00,126.85,126.92,126.54,126.55,36063.0,113.5266,113.5893,113.2492,113.2581,36063.0
2020-02-27 11:30:00,126.52,126.96,126.51,126.68,38890.0,113.2313,113.6251,113.2224,113.3745,38890.0
2020-02-27 11:35:00,126.61,126.77,126.02,126.45,45680.0,113.3118,113.455,112.7838,113.1687,45680.0
2020-02-27 11:40:00,126.42,127.0,126.38,126.62,67876.0,113.1418,113.6609,113.106,113.3208,67876.0
2020-02-27 11:45:00,126.55,127.12,126.21,126.97,40096.0,113.2581,113.7683,112.9539,113.634,40096.0
2020-02-27 11:50:00,126.97,127.43,126.82,127.36,59623.0,113.634,114.0457,113.4998,113.9831,59623.0
2020-02-27 11:55:00,127.39,127.7,127.24,127.67,38903.0,114.0099,114.2874,113.8757,114.2605,38903.0
2020-02-27 12:00:00,127.67,128.11,127.59,127.62,82266.0,114.2605,114.6543,114.1889,114.2158,82266.0
2020-02-27 12:05:00,127.65,128.11,127.52,127.99,110815.0,114.2426,114.6543,114.1263,114.5469,110815.0
2020-02-27 12:10:00,127.97,128.36,127.94,128.22,98372.0,114.529,114.878,114.5022,114.7527,98372.0
2020-02-27 12:15:00,128.19,128.25,127.68,128.16,92311.0,114.7259,114.7796,114.2695,114.699,92311.0
2020-02-27 12:20:00,128.13,128.13,127.08,127.27,99404.0,114.6722,114.6722,113.7325,113.9025,99404.0
2020-02-27 12:25:00,127.28,127.82,127.24,127.76,117634.0,113.9115,114.3948,113.8757,114.3411,117634.0
2020-02-27 12:30:00,127.69,128.17,127.59,127.78,70264.0,114.2784,114.708,114.1889,114.359,70264.0
2020-02-27 12:35:00,127.91,128.53,127.82,128.48,59197.0,114.4753,115.0302,114.3948,114.9854,59197.0
2020-02-27 12:40:00,128.4,128.41,127.77,127.8,51194.0,114.9138,114.9228,114.35,114.3769,51194.0
2020-02-27 12:45:00,127.81,128.2,127.72,128.2,27746.0,114.3858,114.7348,114.3053,114.7348,27746.0
2020-02-27 12:50:00,128.12,128.22,127.81,127.88,22901.0,114.6632,114.7527,114.3858,114.4485,22901.0
2020-02-27 12:55:00,127.97,128.01,127.47,127.48,40799.0,114.529,114.5648,114.0815,114.0905,40799.0
2020-02-27 13:00:00,127.44,127.92,127.22,127.8,55243.0,114.0547,114.4843,113.8578,114.3769,55243.0
2020-02-27 13:05:00,127.78,127.95,127.5,127.77,52891.0,114.359,114.5111,114.1084,114.35,52891.0
2020-02-27 13:10:00,127.73,128.0,127.67,127.96,38738.0,114.3142,114.5559,114.2605,114.5201,38738.0
2020-02-27 13:15:00,128.02,128.08,127.55,127.57,41502.0,114.5738,114.6274,114.1531,114.171,41502.0
2020-02-27 13:20:00,127.59,127.72,127.16,127.29,41814.0,114.1889,114.3053,113.8041,113.9204,41814.0
2020-02-27 13:25:00,127.25,127.61,126.9,127.0,56360.0,113.8846,114.2068,113.5714,113.6609,56360.0
2020-02-27 13:30:00,126.97,127.23,126.88,126.96,36332.0,113.634,113.8667,113.5535,113.6251,36332.0
2020-02-27 13:35:00,126.96,127.03,126.56,126.74,48667.0,113.6251,113.6877,113.2671,113.4282,48667.0
2020-02-27 13:40:00,126.74,126.89,125.75,126.12,50533.0,113.4282,113.5624,112.5422,112.8733,50533.0
2020-02-27 13:45:00,126.24,126.69,126.1,126.46,23521.0,112.9807,113.3834,112.8554,113.1776,23521.0
2020-02-27 13:50:00,126.41,127.1,126.2,127.05,25716.0,113.1329,113.7504,112.9449,113.7056,25716.0
2020-02-27 13:55:00,127.02,127.04,126.0,126.06,45650.0,113.6788,113.6967,112.7659,112.8196,45650.0
2020-02-27 14:00:00,126.06,126.45,125.85,126.27,28395.0,112.8196,113.1687,112.6317,113.0076,28395.0
2020-02-27 14:05:00,126.3,126.39,125.85,125.99,30694.0,113.0344,113.115,112.6317,112.757,30694.0
2020-02-27 14:10:00,125.97,126.22,125.79,126.17,19840.0,112.7391,112.9628,112.578,112.9181,19840.0
2020-02-27 14:15:00,126.11,126.35,125.67,125.83,19622.0,112.8644,113.0792,112.4706,112.6138,19622.0
2020-02-27 14:20:00,125.85,126.46,125.85,126.3,24637.0,112.6317,113.1776,112.6317,113.0344,24637.0
2020-02-27 14:25:00,126.24,126.67,126.24,126.56,24210.0,112.9807,113.3655,112.9807,113.2671,24210.0
2020-02-27 14:30:00,126.55,126.57,126.0,126.16,22055.0,113.2581,113.276,112.7659,112.9091,22055.0
2020-02-27 14:35:00,126.16,126.45,126.11,126.23,17781.0,112.9091,113.1687,112.8644,112.9718,17781.0
2020-02-27 14:40:00,126.19,126.5,126.11,126.47,16709.0,112.936,113.2134,112.8644,113.1866,16709.0
2020-02-27 14:45:00,126.5,126.52,126.01,126.26,26804.0,113.2134,113.2313,112.7749,112.9986,26804.0
2020-02-27 14:50:00,126.22,126.33,126.04,126.05,53452.0,112.9628,113.0613,112.8017,112.8107,53452.0
2020-02-27 14:55:00,126.02,126.04,125.74,125.8,41826.0,112.7838,112.8017,112.5332,112.5869,41826.0
2020-02-27 15:00:00,125.8,125.85,125.45,125.7,82223.0,112.5869,112.6317,112.2737,112.4974,82223.0
2020-02-27 15:05:00,125.74,125.85,125.47,125.65,100444.0,112.5332,112.6317,112.2916,112.4527,100444.0
2020-02-27 15:10:00,125.7,125.81,125.32,125.32,65217.0,112.4974,112.5959,112.1573,112.1573,65217.0
2020-02-27 15:15:00,125.35,125.48,125.17,125.27,86716.0,112.1842,112.3005,112.0231,112.1126,86716.0
2020-02-27 15:20:00,125.32,125.4,125.04,125.04,50354.0,112.1573,112.2289,111.9067,111.9067,50354.0
2020-02-27 15:25:00,125.08,125.14,124.91,124.95,83811.0,111.9425,111.9962,111.7904,111.8262,83811.0
2020-02-27 15:30:00,124.95,125.33,124.82,125.18,79500.0,111.8262,112.1663,111.7099,112.032,79500.0
2020-02-27 15:35:00,125.18,125.18,124.8,124.8,67730.0,112.032,112.032,111.692,111.692,67730.0
2020-02-27 15:40:00,124.85,124.9,124.46,124.47,83838.0,111.7367,111.7815,111.3877,111.3966,83838.0
2020-02-27 15:45:00,124.46,124.85,124.46,124.7,144604.0,111.3877,111.7367,111.3877,111.6025,144604.0
2020-02-27 15:50:00,124.76,124.76,123.87,124.03,166127.0,111.6562,111.6562,110.8596,111.0028,166127.0
2020-02-27 15:55:00,123.98,124.03,123.22,123.22,307567.0,110.9581,111.0028,110.2779,110.2779,307567.0
2020-02-28 09:30:00,119.57,121.16,119.03,120.83,230566.0,107.0113,108.4343,106.528,108.1389,230566.0
2020-02-28 09:35:00,120.83,122.09,120.74,121.65,102269.0,108.1389,109.2666,108.0584,108.8728,102269.0
2020-02-28 09:40:00,121.64,122.2,121.27,121.54,201774.0,108.8639,109.365,108.5327,108.7744,201774.0
2020-02-28 09:45:00,121.55,121.87,121.05,121.54,80307.0,108.7833,109.0697,108.3358,108.7744,80307.0
2020-02-28 09:50:00,121.46,121.6,120.36,120.58,72389.0,108.7028,108.8281,107.7183,107.9152,72389.0
2020-02-28 09:55:00,120.58,120.89,120.07,120.89,95207.0,107.9152,108.1926,107.4588,108.1926,95207.0
2020-02-28 10:00:00,120.65,120.88,119.08,119.08,137048.0,107.9778,108.1837,106.5727,106.5727,137048.0
2020-02-28 10:05:00,119.07,120.41,119.07,120.4,90982.0,106.5638,107.763,106.5638,107.7541,90982.0
2020-02-28 10:10:00,120.39,120.41,119.34,119.73,62021.0,107.7451,107.763,106.8054,107.1545,62021.0
2020-02-28 10:15:00,119.6,121.02,119.6,120.89,100192.0,107.0381,108.309,107.0381,108.1926,100192.0
2020-02-28 10:20:00,120.95,121.03,120.4,120.65,82618.0,108.2463,108.3179,107.7541,107.9778,82618.0
2020-02-28 10:25:00,120.69,120.94,119.94,120.0,101317.0,108.0136,108.2374,107.3424,107.3961,101317.0
2020-02-28 10:30:00,119.91,120.85,119.78,120.63,53658.0,107.3156,108.1568,107.1992,107.9599,53658.0
2020-02-28 10:35:00,120.63,121.15,120.12,120.18,60376.0,107.9599,108.4253,107.5035,107.5572,60376.0
2020-02-28 10:40:00,120.31,120.55,119.94,120.01,57721.0,107.6736,107.8883,107.3424,107.4051,57721.0
2020-02-28 10:45:00,120.15,120.31,119.5,119.5,75905.0,107.5304,107.6736,106.9486,106.9486,75905.0
2020-02-28 10:50:00,119.45,121.19,119.45,121.16,53819.0,106.9039,108.4611,106.9039,108.4343,53819.0
2020-02-28 10:55:00,121.23,121.46,120.96,121.23,83766.0,108.4969,108.7028,108.2553,108.4969,83766.0
2020-02-28 11:00:00,121.18,121.36,120.37,120.52,66422.0,108.4522,108.6133,107.7272,107.8615,66422.0
2020-02-28 11:05:00,120.47,120.56,119.87,120.06,54044.0,107.8167,107.8973,107.2798,107.4498,54044.0
2020-02-28 11:10:00,120.08,120.74,119.9,120.42,67630.0,107.4677,108.0584,107.3066,107.772,67630.0
2020-02-28 11:15:00,120.32,121.3,120.28,121.25,41497.0,107.6825,108.5596,107.6467,108.5148,41497.0
2020-02-28 11:20:00,121.27,121.49,120.9,121.36,62669.0,108.5327,108.7296,108.2016,108.6133,62669.0
2020-02-28 11:25:00,121.31,121.43,120.72,121.33,38631.0,108.5685,108.6759,108.0405,108.5864,38631.0
2020-02-28 11:30:00,121.33,121.95,121.25,121.65,71878.0,108.5864,109.1413,108.5148,108.8728,71878.0
2020-02-28 11:35:00,121.71,122.64,121.54,122.54,50221.0,108.9265,109.7588,108.7744,109.6693,50221.0
2020-02-28 11:40:00,122.54,123.57,122.5,123.28,71046.0,109.6693,110.5911,109.6335,110.3316,71046.0
2020-02-28 11:45:00,123.22,123.33,122.41,122.5,98347.0,110.2779,110.3764,109.553,109.6335,98347.0
2020-02-28 11:50:00,122.52,122.67,121.71,121.91,46709.0,109.6514,109.7857,108.9265,109.1055,46709.0
2020-02-28 11:55:00,121.84,122.32,121.47,121.77,46951.0,109.0429,109.4724,108.7117,108.9802,46951.0
2020-02-28 12:00:00,121.85,121.85,120.87,121.3,38751.0,109.0518,109.0518,108.1747,108.5596,38751.0
2020-02-28 12:05:00,121.3,122.05,121.28,121.64,54849.0,108.5596,109.2308,108.5417,108.8639,54849.0
2020-02-28 12:10:00,121.67,121.91,121.31,121.46,47154.0,108.8907,109.1055,108.5685,108.7028,47154.0
2020-02-28 12:15:00,121.34,121.79,121.14,121.7,35740.0,108.5954,108.9981,108.4164,108.9176,35740.0
2020-02-28 12:20:00,121.73,122.3,121.73,121.77,40962.0,108.9444,109.4545,108.9444,108.9802,40962.0
2020-02-28 12:25:00,121.89,122.17,121.52,122.16,33712.0,109.0876,109.3382,108.7565,109.3292,33712.0
2020-02-28 12:30:00,122.23,122.69,122.12,122.45,58237.0,109.3919,109.8036,109.2934,109.5888,58237.0
2020-02-28 12:35:00,122.39,122.85,122.14,122.51,42674.0,109.5351,109.9468,109.3113,109.6425,42674.0
2020-02-28 12:40:00,122.56,122.94,122.16,122.32,47172.0,109.6872,110.0273,109.3292,109.4724,47172.0
2020-02-28 12:45:00,122.34,122.4,121.51,121.84,68837.0,109.4903,109.544,108.7475,109.0429,68837.0
2020-02-28 12:50:00,121.89,122.38,121.75,122.38,25114.0,109.0876,109.5261,108.9623,109.5261,25114.0
2020-02-28 12:55:00,122.44,122.9,122.21,122.7,49191.0,109.5798,109.9915,109.374,109.8125,49191.0
2020-02-28 13:00:00,122.7,123.05,122.34,122.34,39820.0,109.8125,110.1258,109.4903,109.4903,39820.0
2020-02-28 13:05:00,122.39,122.85,122.33,122.56,31236.0,109.5351,109.9468,109.4814,109.6872,31236.0
2020-02-28 13:10:00,122.56,122.56,121.57,121.6,34626.0,109.6872,109.6872,108.8012,108.8281,34626.0
2020-02-28 13:15:00,121.54,122.58,121.5,122.5,47284.0,108.7744,109.7051,108.7386,109.6335,47284.0
2020-02-28 13:20:00,122.41,122.67,122.27,122.49,41194.0,109.553,109.7857,109.4277,109.6246,41194.0
2020-02-28 13:25:00,122.52,122.67,122.24,122.3,34831.0,109.6514,109.7857,109.4008,109.4545,34831.0
2020-02-28 13:30:00,122.33,122.35,121.02,121.02,41850.0,109.4814,109.4993,108.309,108.309,41850.0
2020-02-28 13:35:00,121.08,121.21,120.76,121.05,43698.0,108.3627,108.479,108.0763,108.3358,43698.0
2020-02-28 13:40:00,121.02,121.1,120.57,120.7,62928.0,108.309,108.3806,107.9062,108.0226,62928.0
2020-02-28 13:45:00,120.63,120.96,120.27,120.72,59500.0,107.9599,108.2553,107.6378,108.0405,59500.0
2020-02-28 13:50:00,120.67,120.74,120.23,120.63,59870.0,107.9957,108.0584,107.602,107.9599,59870.0
2020-02-28 13:55:00,120.63,121.06,120.32,120.74,64877.0,107.9599,108.3448,107.6825,108.0584,64877.0
2020-02-28 14:00:00,120.79,120.79,120.28,120.36,49705.0,108.1031,108.1031,107.6467,107.7183,49705.0
2020-02-28 14:05:00,120.42,120.63,120.3,120.52,33706.0,107.772,107.9599,107.6646,107.8615,33706.0
2020-02-28 14:10:00,120.56,121.09,120.49,120.94,52349.0,107.8973,108.3716,107.8346,108.2374,52349.0
2020-02-28 14:15:00,120.89,121.33,120.76,121.19,30144.0,108.1926,108.5864,108.0763,108.4611,30144.0
2020-02-28 14:20:00,121.17,121.8,120.86,121.4,28029.0,108.4432,109.0071,108.1658,108.6491,28029.0
2020-02-28 14:25:00,121.51,121.52,121.08,121.4,23140.0,108.7475,108.7565,108.3627,108.6491,23140.0
2020-02-28 14:30:00,121.46,122.28,121.29,121.81,37422.0,108.7028,109.4366,108.5506,109.016,37422.0
2020-02-28 14:35:00,121.83,122.31,121.5,121.86,29133.0,109.0339,109.4635,108.7386,109.0608,29133.0
2020-02-28 14:40:00,121.94,123.2,121.93,123.03,23483.0,109.1323,110.26,109.1234,110.1079,23483.0
2020-02-28 14:45:00,123.03,123.2,122.64,122.85,44129.0,110.1079,110.26,109.7588,109.9468,44129.0
2020-02-28 14:50:00,122.95,123.14,122.44,122.71,38890.0,110.0363,110.2063,109.5798,109.8215,38890.0
2020-02-28 14:55:00,122.77,122.81,122.19,122.46,46122.0,109.8752,109.911,109.3561,109.5977,46122.0
2020-02-28 15:00:00,122.48,122.54,121.75,121.76,34932.0,109.6156,109.6693,108.9623,108.9713,34932.0
2020-02-28 15:05:00,121.8,122.08,121.45,121.83,58848.0,109.0071,109.2576,108.6938,109.0339,58848.0
2020-02-28 15:10:00,121.82,122.32,121.76,122.15,69102.0,109.025,109.4724,108.9713,109.3203,69102.0
2020-02-28 15:15:00,122.06,123.03,122.0,122.75,67240.0,109.2397,110.1079,109.186,109.8573,67240.0
2020-02-28 15:20:00,122.76,122.85,122.06,122.18,51446.0,109.8662,109.9468,109.2397,109.3471,51446.0
2020-02-28 15:25:00,122.3,122.46,121.39,121.41,66962.0,109.4545,109.5977,108.6401,108.658,66962.0
2020-02-28 15:30:00,121.37,122.02,121.31,121.5,93577.0,108.6222,109.2039,108.5685,108.7386,93577.0
2020-02-28 15:35:00,121.48,121.59,121.31,121.44,91016.0,108.7207,108.8191,108.5685,108.6849,91016.0
2020-02-28 15:40:00,121.46,121.54,120.77,120.77,81118.0,108.7028,108.7744,108.0852,108.0852,81118.0
2020-02-28 15:45:00,120.8,122.0,120.79,122.0,122096.0,108.1121,109.186,108.1031,109.186,122096.0
2020-02-28 15:50:00,121.92,122.83,121.55,122.75,178477.0,109.1144,109.9289,108.7833,109.8573,178477.0
2020-02-28 15:55:00,122.78,124.24,122.73,124.24,421038.0,109.8841,111.1908,109.8394,111.1908,421038.0
2020-03-02 09:30:00,125.05,125.24,123.7,124.0,152715.0,111.9157,112.0857,110.7075,110.976,152715.0
2020-03-02 09:35:00,124.01,124.43,123.31,124.01,59233.0,110.9849,111.3608,110.3585,110.9849,59233.0
2020-03-02 09:40:00,124.06,124.68,124.03,124.27,56062.0,111.0297,111.5846,111.0028,111.2176,56062.0
2020-03-02 09:45:00,124.2,124.61,123.67,123.76,48397.0,111.155,111.5219,110.6806,110.7612,48397.0
2020-03-02 09:50:00,123.73,124.1,123.41,124.0,48324.0,110.7343,111.0655,110.448,110.976,48324.0
2020-03-02 09:55:00,123.99,124.02,123.54,123.54,42154.0,110.967,110.9939,110.5643,110.5643,42154.0
2020-03-02 10:00:00,123.74,124.0,123.48,123.88,36927.0,110.7433,110.976,110.5106,110.8686,36927.0
2020-03-02 10:05:00,123.91,123.91,123.0,123.12,57203.0,110.8954,110.8954,110.081,110.1884,57203.0
2020-03-02 10:10:00,123.18,124.05,123.03,123.97,35742.0,110.2421,111.0207,110.1079,110.9491,35742.0
2020-03-02 10:15:00,123.95,124.04,123.28,123.91,18087.0,110.9312,111.0118,110.3316,110.8954,18087.0
2020-03-02 10:20:00,123.91,123.92,123.48,123.72,33445.0,110.8954,110.9044,110.5106,110.7254,33445.0
2020-03-02 10:25:00,123.79,124.15,123.66,123.98,49049.0,110.788,111.1102,110.6717,110.9581,49049.0
2020-03-02 10:30:00,124.02,124.14,123.48,123.96,53352.0,110.9939,111.1013,110.5106,110.9402,53352.0
2020-03-02 10:35:00,123.96,124.55,123.94,124.43,72347.0,110.9402,111.4682,110.9223,111.3608,72347.0
2020-03-02 10:40:00,124.47,124.79,124.27,124.63,47932.0,111.3966,111.683,111.2176,111.5398,47932.0
2020-03-02 10:45:00,124.69,125.44,124.69,125.44,91131.0,111.5935,112.2647,111.5935,112.2647,91131.0
2020-03-02 10:50:00,125.41,125.98,125.37,125.56,82942.0,112.2379,112.748,112.2021,112.3721,82942.0
2020-03-02 10:55:00,125.61,125.81,125.15,125.15,50539.0,112.4169,112.5959,112.0052,112.0052,50539.0
2020-03-02 11:00:00,125.13,125.42,124.82,124.92,77725.0,111.9873,112.2468,111.7099,111.7994,77725.0
2020-03-02 11:05:00,124.91,125.08,124.47,124.5,51029.0,111.7904,111.9425,111.3966,111.4235,51029.0
2020-03-02 11:10:00,124.5,125.65,124.37,125.53,68372.0,111.4235,112.4527,111.3071,112.3453,68372.0
2020-03-02 11:15:00,125.52,125.8,125.26,125.29,55440.0,112.3363,112.5869,112.1036,112.1305,55440.0
2020-03-02 11:20:00,125.34,125.68,125.29,125.43,63565.0,112.1752,112.4795,112.1305,112.2558,63565.0
2020-03-02 11:25:00,125.44,125.77,125.38,125.49,50738.0,112.2647,112.5601,112.211,112.3095,50738.0
2020-03-02 11:30:00,125.56,125.82,125.33,125.48,53995.0,112.3721,112.6048,112.1663,112.3005,53995.0
2020-03-02 11:35:00,125.42,126.21,125.42,126.21,41667.0,112.2468,112.9539,112.2468,112.9539,41667.0
2020-03-02 11:40:00,126.13,126.13,125.69,125.93,49484.0,112.8823,112.8823,112.4885,112.7033,49484.0
2020-03-02 11:45:00,125.94,125.94,125.58,125.75,52224.0,112.7122,112.7122,112.39,112.5422,52224.0
2020-03-02 11:50:00,125.7,126.21,125.5,126.09,51233.0,112.4974,112.9539,112.3184,112.8465,51233.0
2020-03-02 11:55:00,126.12,126.46,126.08,126.26,75073.0,112.8733,113.1776,112.8375,112.9986,75073.0
2020-03-02 12:00:00,126.26,126.44,126.21,126.3,35059.0,112.9986,113.1597,112.9539,113.0344,35059.0
2020-03-02 12:05:00,126.3,126.44,126.03,126.11,38301.0,113.0344,113.1597,112.7928,112.8644,38301.0
2020-03-02 12:10:00,126.12,126.23,125.92,126.01,35435.0,112.8733,112.9718,112.6943,112.7749,35435.0
2020-03-02 12:15:00,126.01,126.01,125.57,125.76,31296.0,112.7749,112.7749,112.3811,112.5511,31296.0
2020-03-02 12:20:00,125.76,125.81,125.24,125.24,26267.0,112.5511,112.5959,112.0857,112.0857,26267.0
2020-03-02 12:25:00,125.29,125.76,125.23,125.68,31710.0,112.1305,112.5511,112.0768,112.4795,31710.0
2020-03-02 12:30:00,125.67,125.95,125.67,125.93,19878.0,112.4706,112.7212,112.4706,112.7033,19878.0
2020-03-02 12:35:00,125.95,126.24,125.91,126.14,23273.0,112.7212,112.9807,112.6854,112.8912,23273.0
2020-03-02 12:40:00,126.16,126.24,125.78,125.97,22630.0,112.9091,112.9807,112.569,112.7391,22630.0
2020-03-02 12:45:00,126.05,126.29,125.98,126.01,16150.0,112.8107,113.0255,112.748,112.7749,16150.0
2020-03-02 12:50:00,126.09,126.26,125.9,126.12,35331.0,112.8465,112.9986,112.6764,112.8733,35331.0
2020-03-02 12:55:00,126.14,126.22,125.81,126.07,31797.0,112.8912,112.9628,112.5959,112.8286,31797.0
2020-03-02 13:00:00,126.09,126.26,125.99,126.26,22952.0,112.8465,112.9986,112.757,112.9986,22952.0
2020-03-02 13:05:00,126.19,126.2,125.88,126.08,33522.0,112.936,112.9449,112.6585,112.8375,33522.0
2020-03-02 13:10:00,126.14,126.25,126.02,126.2,56915.0,112.8912,112.9897,112.7838,112.9449,56915.0
2020-03-02 13:15:00,126.21,126.27,125.7,125.78,46546.0,112.9539,113.0076,112.4974,112.569,46546.0
2020-03-02 13:20:00,125.88,126.02,125.71,125.81,23973.0,112.6585,112.7838,112.5064,112.5959,23973.0
2020-03-02 13:25:00,125.81,125.9,125.34,125.54,29933.0,112.5959,112.6764,112.1752,112.3542,29933.0
2020-03-02 13:30:00,125.57,125.63,125.32,125.5,19383.0,112.3811,112.4348,112.1573,112.3184,19383.0
2020-03-02 13:35:00,125.49,125.88,125.45,125.87,24037.0,112.3095,112.6585,112.2737,112.6496,24037.0
2020-03-02 13:40:00,125.8,125.96,125.7,125.87,21526.0,112.5869,112.7301,112.4974,112.6496,21526.0
2020-03-02 13:45:00,125.89,125.89,125.31,125.44,23523.0,112.6675,112.6675,112.1484,112.2647,23523.0
2020-03-02 13:50:00,125.39,125.6,125.04,125.1,32579.0,112.22,112.4079,111.9067,111.9604,32579.0
2020-03-02 13:55:00,125.12,125.78,125.11,125.76,15770.0,111.9783,112.569,111.9694,112.5511,15770.0
2020-03-02 14:00:00,125.68,125.98,125.66,125.82,28104.0,112.4795,112.748,112.4616,112.6048,28104.0
2020-03-02 14:05:00,125.86,126.16,125.68,126.11,17910.0,112.6406,112.9091,112.4795,112.8644,17910.0
2020-03-02 14:10:00,126.09,126.12,125.92,126.1,20345.0,112.8465,112.8733,112.6943,112.8554,20345.0
2020-03-02 14:15:00,126.02,126.11,125.82,125.89,19705.0,112.7838,112.8644,112.6048,112.6675,19705.0
2020-03-02 14:20:00,125.87,125.97,125.64,125.64,25233.0,112.6496,112.7391,112.4437,112.4437,25233.0
2020-03-02 14:25:00,125.64,125.89,125.42,125.5,37862.0,112.4437,112.6675,112.2468,112.3184,37862.0
2020-03-02 14:30:00,125.5,125.64,125.29,125.29,22948.0,112.3184,112.4437,112.1305,112.1305,22948.0
2020-03-02 14:35:00,125.37,125.43,125.05,125.12,21119.0,112.2021,112.2558,111.9157,111.9783,21119.0
2020-03-02 14:40:00,125.04,125.04,124.65,124.84,32566.0,111.9067,111.9067,111.5577,111.7278,32566.0
2020-03-02 14:45:00,124.79,125.2,124.61,125.17,34199.0,111.683,112.0499,111.5219,112.0231,34199.0
2020-03-02 14:50:00,125.11,125.54,124.9,125.52,17250.0,111.9694,112.3542,111.7815,112.3363,17250.0
2020-03-02 14:55:00,125.52,125.6,125.03,125.2,20267.0,112.3363,112.4079,111.8978,112.0499,20267.0
2020-03-02 15:00:00,125.14,125.63,125.06,125.59,23387.0,111.9962,112.4348,111.9246,112.399,23387.0
2020-03-02 15:05:00,125.56,126.12,125.53,126.0,30202.0,112.3721,112.8733,112.3453,112.7659,30202.0
2020-03-02 15:10:00,125.91,126.19,125.76,126.1,35957.0,112.6854,112.936,112.5511,112.8554,35957.0
2020-03-02 15:15:00,125.97,126.09,125.7,125.78,30746.0,112.7391,112.8465,112.4974,112.569,30746.0
2020-03-02 15:20:00,125.79,126.38,125.73,126.38,44780.0,112.578,113.106,112.5243,113.106,44780.0
2020-03-02 15:25:00,126.35,126.45,126.02,126.05,64821.0,113.0792,113.1687,112.7838,112.8107,64821.0
2020-03-02 15:30:00,126.1,126.34,125.95,126.21,49916.0,112.8554,113.0702,112.7212,112.9539,49916.0
2020-03-02 15:35:00,126.17,126.57,126.17,126.54,68351.0,112.9181,113.276,112.9181,113.2492,68351.0
2020-03-02 15:40:00,126.53,126.71,126.37,126.4,97688.0,113.2402,113.4013,113.0971,113.1239,97688.0
2020-03-02 15:45:00,126.42,127.21,126.35,127.06,118928.0,113.1418,113.8488,113.0792,113.7146,118928.0
2020-03-02 15:50:00,127.19,127.88,127.04,127.77,153034.0,113.8309,114.4485,113.6967,114.35,153034.0
2020-03-02 15:55:00,127.76,127.77,127.37,127.6,320662.0,114.3411,114.35,113.992,114.1979,320662.0
2020-03-03 09:30:00,127.0,127.24,125.63,126.0,144767.0,113.6609,113.8757,112.4348,112.7659,144767.0
2020-03-03 09:35:00,125.95,126.81,125.44,126.78,47476.0,112.7212,113.4908,112.2647,113.464,47476.0
2020-03-03 09:40:00,126.69,126.87,126.3,126.63,36893.0,113.3834,113.5445,113.0344,113.3297,36893.0
2020-03-03 09:45:00,126.53,126.94,126.0,126.73,43050.0,113.2402,113.6072,112.7659,113.4192,43050.0
2020-03-03 09:50:00,126.73,126.73,125.97,126.14,48608.0,113.4192,113.4192,112.7391,112.8912,48608.0
2020-03-03 09:55:00,126.21,126.59,125.9,126.5,49213.0,112.9539,113.2939,112.6764,113.2134,49213.0
2020-03-03 10:00:00,126.55,129.21,126.53,129.01,167825.0,113.2581,115.6388,113.2402,115.4598,167825.0
2020-03-03 10:05:00,129.01,129.56,128.0,128.36,81747.0,115.4598,115.952,114.5559,114.878,81747.0
2020-03-03 10:10:00,128.25,128.53,126.91,126.91,54509.0,114.7796,115.0302,113.5803,113.5803,54509.0
2020-03-03 10:15:00,126.89,127.34,126.05,126.59,34734.0,113.5624,113.9652,112.8107,113.2939,34734.0
2020-03-03 10:20:00,126.78,128.05,126.66,128.01,63745.0,113.464,114.6006,113.3566,114.5648,63745.0
2020-03-03 10:25:00,127.93,128.29,127.46,127.46,80765.0,114.4932,114.8154,114.0726,114.0726,80765.0
2020-03-03 10:30:00,127.54,127.94,127.3,127.39,52158.0,114.1442,114.5022,113.9294,114.0099,52158.0
2020-03-03 10:35:00,127.43,127.99,127.34,127.4,71002.0,114.0457,114.5469,113.9652,114.0189,71002.0
2020-03-03 10:40:00,127.35,127.94,127.25,127.7,33382.0,113.9741,114.5022,113.8846,114.2874,33382.0
2020-03-03 10:45:00,127.58,127.66,126.6,126.89,28169.0,114.18,114.2516,113.3029,113.5624,28169.0
2020-03-03 10:50:00,126.91,127.17,126.61,127.07,27965.0,113.5803,113.813,113.3118,113.7235,27965.0
2020-03-03 10:55:00,127.12,127.89,126.95,127.65,34172.0,113.7683,114.4574,113.6161,114.2426,34172.0
2020-03-03 11:00:00,127.58,127.75,127.23,127.49,50477.0,114.18,114.3321,113.8667,114.0994,50477.0
2020-03-03 11:05:00,127.52,127.52,126.59,126.64,32677.0,114.1263,114.1263,113.2939,113.3387,32677.0
2020-03-03 11:10:00,126.63,126.67,126.01,126.12,54031.0,113.3297,113.3655,112.7749,112.8733,54031.0
2020-03-03 11:15:00,126.16,126.85,126.05,126.19,37166.0,112.9091,113.5266,112.8107,112.936,37166.0
2020-03-03 11:20:00,126.21,126.54,125.55,125.64,77339.0,112.9539,113.2492,112.3632,112.4437,77339.0
2020-03-03 11:25:00,125.64,125.9,125.25,125.44,126030.0,112.4437,112.6764,112.0947,112.2647,126030.0
2020-03-03 11:30:00,125.41,125.75,125.19,125.75,48128.0,112.2379,112.5422,112.041,112.5422,48128.0
2020-03-03 11:35:00,125.71,126.45,125.53,126.45,40538.0,112.5064,113.1687,112.3453,113.1687,40538.0
2020-03-03 11:40:00,126.26,126.55,125.99,126.28,15725.0,112.9986,113.2581,112.757,113.0165,15725.0
2020-03-03 11:45:00,126.36,126.38,125.74,125.92,17157.0,113.0881,113.106,112.5332,112.6943,17157.0
2020-03-03 11:50:00,125.93,127.08,125.85,126.67,20077.0,112.7033,113.7325,112.6317,113.3655,20077.0
2020-03-03 11:55:00,126.67,127.0,126.46,126.87,15505.0,113.3655,113.6609,113.1776,113.5445,15505.0
2020-03-03 12:00:00,126.91,126.91,126.57,126.91,37114.0,113.5803,113.5803,113.276,113.5803,37114.0
2020-03-03 12:05:00,126.89,127.1,126.75,126.89,42179.0,113.5624,113.7504,113.4371,113.5624,42179.0
2020-03-03 12:10:00,126.95,126.95,126.22,126.22,16535.0,113.6161,113.6161,112.9628,112.9628,16535.0
2020-03-03 12:15:00,126.12,126.43,125.92,126.11,19571.0,112.8733,113.1508,112.6943,112.8644,19571.0
2020-03-03 12:20:00,126.1,126.33,125.95,126.33,13314.0,112.8554,113.0613,112.7212,113.0613,13314.0
2020-03-03 12:25:00,126.3,126.45,125.77,125.95,16771.0,113.0344,113.1687,112.5601,112.7212,16771.0
2020-03-03 12:30:00,125.96,126.03,125.71,125.75,41955.0,112.7301,112.7928,112.5064,112.5422,41955.0
2020-03-03 12:35:00,125.76,126.06,125.66,126.06,33748.0,112.5511,112.8196,112.4616,112.8196,33748.0
2020-03-03 12:40:00,126.04,126.25,125.92,126.02,10360.0,112.8017,112.9897,112.6943,112.7838,10360.0
2020-03-03 12:45:00,126.15,126.6,126.1,126.48,10277.0,112.9002,113.3029,112.8554,113.1955,10277.0
2020-03-03 12:50:00,126.4,126.47,125.91,125.93,24134.0,113.1239,113.1866,112.6854,112.7033,24134.0
2020-03-03 12:55:00,125.96,126.09,125.75,125.96,34130.0,112.7301,112.8465,112.5422,112.7301,34130.0
2020-03-03 13:00:00,125.83,125.93,125.4,125.59,21526.0,112.6138,112.7033,112.2289,112.399,21526.0
2020-03-03 13:05:00,125.52,125.84,125.32,125.56,104254.0,112.3363,112.6227,112.1573,112.3721,104254.0
2020-03-03 13:10:00,125.59,125.85,125.4,125.44,39361.0,112.399,112.6317,112.2289,112.2647,39361.0
2020-03-03 13:15:00,125.48,125.83,125.29,125.49,57077.0,112.3005,112.6138,112.1305,112.3095,57077.0
2020-03-03 13:20:00,125.51,125.73,125.16,125.27,34868.0,112.3274,112.5243,112.0141,112.1126,34868.0
2020-03-03 13:25:00,125.24,125.66,125.08,125.54,111536.0,112.0857,112.4616,111.9425,112.3542,111536.0
2020-03-03 13:30:00,125.56,125.76,125.11,125.75,83604.0,112.3721,112.5511,111.9694,112.5422,83604.0
2020-03-03 13:35:00,125.68,125.8,125.3,125.66,34505.0,112.4795,112.5869,112.1394,112.4616,34505.0
2020-03-03 13:40:00,125.63,125.68,124.81,124.88,37806.0,112.4348,112.4795,111.7009,111.7636,37806.0
2020-03-03 13:45:00,124.85,125.21,124.76,124.76,55399.0,111.7367,112.0589,111.6562,111.6562,55399.0
2020-03-03 13:50:00,124.76,124.98,124.65,124.98,106225.0,111.6562,111.853,111.5577,111.853,106225.0
2020-03-03 13:55:00,125.0,125.04,124.53,124.62,51801.0,111.8709,111.9067,111.4503,111.5309,51801.0
2020-03-03 14:00:00,124.67,125.02,124.45,124.58,32178.0,111.5756,111.8888,111.3787,111.4951,32178.0
2020-03-03 14:05:00,124.64,124.74,124.17,124.31,89772.0,111.5488,111.6383,111.1281,111.2534,89772.0
2020-03-03 14:10:00,124.21,125.18,124.21,125.15,49594.0,111.1639,112.032,111.1639,112.0052,49594.0
2020-03-03 14:15:00,125.14,125.19,124.17,124.27,50666.0,111.9962,112.041,111.1281,111.2176,50666.0
2020-03-03 14:20:00,124.24,124.7,123.78,124.1,50176.0,111.1908,111.6025,110.7791,111.0655,50176.0
2020-03-03 14:25:00,124.1,125.18,124.1,124.88,45748.0,111.0655,112.032,111.0655,111.7636,45748.0
2020-03-03 14:30:00,124.98,125.25,124.7,125.22,37741.0,111.853,112.0947,111.6025,112.0678,37741.0
2020-03-03 14:35:00,125.16,125.16,124.21,124.26,46427.0,112.0141,112.0141,111.1639,111.2087,46427.0
2020-03-03 14:40:00,124.26,124.66,124.15,124.47,40865.0,111.2087,111.5667,111.1102,111.3966,40865.0
2020-03-03 14:45:00,124.44,125.28,124.44,125.08,40930.0,111.3698,112.1215,111.3698,111.9425,40930.0
2020-03-03 14:50:00,125.12,125.45,124.85,125.42,47064.0,111.9783,112.2737,111.7367,112.2468,47064.0
2020-03-03 14:55:00,125.33,125.42,124.94,125.21,46296.0,112.1663,112.2468,111.8173,112.0589,46296.0
2020-03-03 15:00:00,125.31,125.87,125.01,125.75,42796.0,112.1484,112.6496,111.8799,112.5422,42796.0
2020-03-03 15:05:00,125.73,125.73,125.03,125.24,43125.0,112.5243,112.5243,111.8978,112.0857,43125.0
2020-03-03 15:10:00,125.37,125.85,125.16,125.68,68270.0,112.2021,112.6317,112.0141,112.4795,68270.0
2020-03-03 15:15:00,125.68,125.99,125.48,125.88,99139.0,112.4795,112.757,112.3005,112.6585,99139.0
2020-03-03 15:20:00,125.92,125.99,125.12,125.25,62674.0,112.6943,112.757,111.9783,112.0947,62674.0
2020-03-03 15:25:00,125.22,125.97,125.2,125.9,78184.0,112.0678,112.7391,112.0499,112.6764,78184.0
2020-03-03 15:30:00,125.83,125.89,125.07,125.4,77246.0,112.6138,112.6675,111.9336,112.2289,77246.0
2020-03-03 15:35:00,125.53,125.61,124.45,124.77,67745.0,112.3453,112.4169,111.3787,111.6651,67745.0
2020-03-03 15:40:00,124.82,125.51,124.59,125.45,97723.0,111.7099,112.3274,111.504,112.2737,97723.0
2020-03-03 15:45:00,125.51,125.86,125.05,125.08,89410.0,112.3274,112.6406,111.9157,111.9425,89410.0
2020-03-03 15:50:00,125.02,125.08,124.3,124.78,135746.0,111.8888,111.9425,111.2445,111.6741,135746.0
2020-03-03 15:55:00,124.82,125.26,124.2,124.45,222818.0,111.7099,112.1036,111.155,111.3787,222818.0
2020-03-04 09:30:00,126.07,126.62,125.19,125.84,130792.0,112.8286,113.3208,112.041,112.6227,130792.0
2020-03-04 09:35:00,125.67,126.05,125.09,125.61,42824.0,112.4706,112.8107,111.9515,112.4169,42824.0
2020-03-04 09:40:00,125.64,125.95,125.36,125.84,36316.0,112.4437,112.7212,112.1931,112.6227,36316.0
2020-03-04 09:45:00,125.84,125.84,125.39,125.56,33498.0,112.6227,112.6227,112.22,112.3721,33498.0
2020-03-04 09:50:00,125.67,126.0,125.53,125.67,48844.0,112.4706,112.7659,112.3453,112.4706,48844.0
2020-03-04 09:55:00,125.7,125.76,125.01,125.24,68255.0,112.4974,112.5511,111.8799,112.0857,68255.0
2020-03-04 10:00:00,125.33,125.63,124.94,125.03,78089.0,112.1663,112.4348,111.8173,111.8978,78089.0
2020-03-04 10:05:00,125.06,125.33,124.75,125.13,116521.0,111.9246,112.1663,111.6472,111.9873,116521.0
2020-03-04 10:10:00,125.19,125.62,125.07,125.56,100599.0,112.041,112.4258,111.9336,112.3721,100599.0
2020-03-04 10:15:00,125.54,126.02,125.42,126.02,97045.0,112.3542,112.7838,112.2468,112.7838,97045.0
2020-03-04 10:20:00,126.0,126.01,125.67,125.76,59559.0,112.7659,112.7749,112.4706,112.5511,59559.0
2020-03-04 10:25:00,125.8,126.05,125.67,125.93,38687.0,112.5869,112.8107,112.4706,112.7033,38687.0
2020-03-04 10:30:00,125.97,126.02,125.11,125.23,38889.0,112.7391,112.7838,111.9694,112.0768,38889.0
2020-03-04 10:35:00,125.23,125.43,124.58,124.92,34729.0,112.0768,112.2558,111.4951,111.7994,34729.0
2020-03-04 10:40:00,124.9,125.04,124.6,125.0,37657.0,111.7815,111.9067,111.513,111.8709,37657.0
2020-03-04 10:45:00,124.97,125.06,124.46,124.91,49908.0,111.8441,111.9246,111.3877,111.7904,49908.0
2020-03-04 10:50:00,124.92,125.06,124.58,124.6,30322.0,111.7994,111.9246,111.4951,111.513,30322.0
2020-03-04 10:55:00,124.58,124.87,124.31,124.68,42092.0,111.4951,111.7546,111.2534,111.5846,42092.0
2020-03-04 11:00:00,124.73,125.15,124.73,124.84,24645.0,111.6293,112.0052,111.6293,111.7278,24645.0
2020-03-04 11:05:00,124.84,124.97,124.38,124.67,44768.0,111.7278,111.8441,111.3161,111.5756,44768.0
2020-03-04 11:10:00,124.67,124.9,124.65,124.85,31141.0,111.5756,111.7815,111.5577,111.7367,31141.0
2020-03-04 11:15:00,124.9,124.91,124.48,124.73,41635.0,111.7815,111.7904,111.4056,111.6293,41635.0
2020-03-04 11:20:00,124.74,124.94,124.48,124.92,28048.0,111.6383,111.8173,111.4056,111.7994,28048.0
2020-03-04 11:25:00,124.95,125.33,124.92,125.25,42947.0,111.8262,112.1663,111.7994,112.0947,42947.0
2020-03-04 11:30:00,125.25,125.39,124.96,125.32,29456.0,112.0947,112.22,111.8352,112.1573,29456.0
2020-03-04 11:35:00,125.42,125.44,125.02,125.1,29019.0,112.2468,112.2647,111.8888,111.9604,29019.0
2020-03-04 11:40:00,125.01,125.21,124.83,125.21,26214.0,111.8799,112.0589,111.7188,112.0589,26214.0
2020-03-04 11:45:00,125.29,125.34,124.84,125.0,24776.0,112.1305,112.1752,111.7278,111.8709,24776.0
2020-03-04 11:50:00,124.94,125.16,124.85,124.95,34741.0,111.8173,112.0141,111.7367,111.8262,34741.0
2020-03-04 11:55:00,124.85,125.22,124.79,124.98,63996.0,111.7367,112.0678,111.683,111.853,63996.0
2020-03-04 12:00:00,125.0,125.38,125.0,125.34,35293.0,111.8709,112.211,111.8709,112.1752,35293.0
2020-03-04 12:05:00,125.39,125.43,125.16,125.32,17645.0,112.22,112.2558,112.0141,112.1573,17645.0
2020-03-04 12:10:00,125.3,125.51,125.15,125.47,24064.0,112.1394,112.3274,112.0052,112.2916,24064.0
2020-03-04 12:15:00,125.47,125.69,125.46,125.52,18548.0,112.2916,112.4885,112.2826,112.3363,18548.0
2020-03-04 12:20:00,125.53,125.65,125.42,125.48,17411.0,112.3453,112.4527,112.2468,112.3005,17411.0
2020-03-04 12:25:00,125.48,125.73,125.33,125.61,23553.0,112.3005,112.5243,112.1663,112.4169,23553.0
2020-03-04 12:30:00,125.64,125.72,125.55,125.64,16892.0,112.4437,112.5153,112.3632,112.4437,16892.0
2020-03-04 12:35:00,125.61,125.71,125.4,125.5,37844.0,112.4169,112.5064,112.2289,112.3184,37844.0
2020-03-04 12:40:00,125.45,125.55,125.32,125.55,13594.0,112.2737,112.3632,112.1573,112.3632,13594.0
2020-03-04 12:45:00,125.55,125.73,125.49,125.73,26392.0,112.3632,112.5243,112.3095,112.5243,26392.0
2020-03-04 12:50:00,125.75,125.88,125.61,125.84,31522.0,112.5422,112.6585,112.4169,112.6227,31522.0
2020-03-04 12:55:00,125.87,125.92,125.59,125.84,24175.0,112.6496,112.6943,112.399,112.6227,24175.0
2020-03-04 13:00:00,125.9,126.0,125.78,125.97,19080.0,112.6764,112.7659,112.569,112.7391,19080.0
2020-03-04 13:05:00,126.01,126.05,125.77,125.84,42274.0,112.7749,112.8107,112.5601,112.6227,42274.0
2020-03-04 13:10:00,125.81,125.81,125.46,125.66,20065.0,112.5959,112.5959,112.2826,112.4616,20065.0
2020-03-04 13:15:00,125.69,125.87,125.67,125.81,34985.0,112.4885,112.6496,112.4706,112.5959,34985.0
2020-03-04 13:20:00,125.84,126.03,125.82,125.86,20553.0,112.6227,112.7928,112.6048,112.6406,20553.0
2020-03-04 13:25:00,125.86,125.94,125.73,125.77,20391.0,112.6406,112.7122,112.5243,112.5601,20391.0
2020-03-04 13:30:00,125.8,126.02,125.76,126.02,30198.0,112.5869,112.7838,112.5511,112.7838,30198.0
2020-03-04 13:35:00,126.03,126.08,125.8,125.82,18414.0,112.7928,112.8375,112.5869,112.6048,18414.0
2020-03-04 13:40:00,125.85,125.95,125.75,125.89,19698.0,112.6317,112.7212,112.5422,112.6675,19698.0
2020-03-04 13:45:00,125.88,126.03,125.75,125.99,16137.0,112.6585,112.7928,112.5422,112.757,16137.0
2020-03-04 13:50:00,125.98,126.16,125.96,126.09,19956.0,112.748,112.9091,112.7301,112.8465,19956.0
2020-03-04 13:55:00,126.07,126.07,125.76,125.87,15772.0,112.8286,112.8286,112.5511,112.6496,15772.0
2020-03-04 14:00:00,125.85,125.98,125.54,125.54,35922.0,112.6317,112.748,112.3542,112.3542,35922.0
2020-03-04 14:05:00,125.55,125.66,125.36,125.49,39849.0,112.3632,112.4616,112.1931,112.3095,39849.0
2020-03-04 14:10:00,125.54,125.6,125.4,125.48,32109.0,112.3542,112.4079,112.2289,112.3005,32109.0
2020-03-04 14:15:00,125.47,125.66,125.41,125.6,57682.0,112.2916,112.4616,112.2379,112.4079,57682.0
2020-03-04 14:20:00,125.6,125.8,125.52,125.66,26390.0,112.4079,112.5869,112.3363,112.4616,26390.0
2020-03-04 14:25:00,125.61,125.87,125.61,125.78,24409.0,112.4169,112.6496,112.4169,112.569,24409.0
2020-03-04 14:30:00,125.78,126.14,125.78,126.13,44858.0,112.569,112.8912,112.569,112.8823,44858.0
2020-03-04 14:35:00,126.14,126.27,125.97,126.07,24762.0,112.8912,113.0076,112.7391,112.8286,24762.0
2020-03-04 14:40:00,126.1,126.2,125.99,126.16,41232.0,112.8554,112.9449,112.757,112.9091,41232.0
2020-03-04 14:45:00,126.18,126.18,126.03,126.13,35906.0,112.927,112.927,112.7928,112.8823,35906.0
2020-03-04 14:50:00,126.15,126.3,125.91,125.97,64540.0,112.9002,113.0344,112.6854,112.7391,64540.0
2020-03-04 14:55:00,125.94,126.17,125.94,125.97,56604.0,112.7122,112.9181,112.7122,112.7391,56604.0
2020-03-04 15:00:00,125.97,126.27,125.97,126.27,32113.0,112.7391,113.0076,112.7391,113.0076,32113.0
2020-03-04 15:05:00,126.25,126.32,126.0,126.19,20911.0,112.9897,113.0523,112.7659,112.936,20911.0
2020-03-04 15:10:00,126.2,126.32,126.08,126.19,35777.0,112.9449,113.0523,112.8375,112.936,35777.0
2020-03-04 15:15:00,126.17,126.21,126.01,126.08,28660.0,112.9181,112.9539,112.7749,112.8375,28660.0
2020-03-04 15:20:00,126.11,126.37,126.07,126.36,30920.0,112.8644,113.0971,112.8286,113.0881,30920.0
2020-03-04 15:25:00,126.36,126.52,126.34,126.5,41197.0,113.0881,113.2313,113.0702,113.2134,41197.0
2020-03-04 15:30:00,126.5,126.92,126.49,126.92,74247.0,113.2134,113.5893,113.2045,113.5893,74247.0
2020-03-04 15:35:00,126.92,127.04,126.81,126.92,58946.0,113.5893,113.6967,113.4908,113.5893,58946.0
2020-03-04 15:40:00,126.94,126.94,126.58,126.64,56600.0,113.6072,113.6072,113.285,113.3387,56600.0
2020-03-04 15:45:00,126.61,126.75,126.43,126.61,74209.0,113.3118,113.4371,113.1508,113.3118,74209.0
2020-03-04 15:50:00,126.64,127.25,126.64,127.06,122243.0,113.3387,113.8846,113.3387,113.7146,122243.0
2020-03-04 15:55:00,127.07,127.44,126.99,127.34,310934.0,113.7235,114.0547,113.6519,113.9652,310934.0
2020-03-05 09:30:00,123.15,124.14,123.0,124.08,128362.0,110.2153,111.1013,110.081,111.0476,128362.0
2020-03-05 09:35:00,124.37,124.83,123.99,124.68,34614.0,111.3071,111.7188,110.967,111.5846,34614.0
2020-03-05 09:40:00,124.64,124.85,124.27,124.44,23220.0,111.5488,111.7367,111.2176,111.3698,23220.0
2020-03-05 09:45:00,124.47,124.5,123.89,123.98,77696.0,111.3966,111.4235,110.8775,110.9581,77696.0
2020-03-05 09:50:00,124.04,124.22,123.69,123.85,69006.0,111.0118,111.1729,110.6985,110.8417,69006.0
2020-03-05 09:55:00,123.79,124.05,123.68,124.0,25385.0,110.788,111.0207,110.6896,110.976,25385.0
2020-03-05 10:00:00,124.0,124.29,123.86,124.09,55460.0,110.976,111.2355,110.8507,111.0565,55460.0
2020-03-05 10:05:00,124.08,124.25,124.01,124.18,29249.0,111.0476,111.1997,110.9849,111.1371,29249.0
2020-03-05 10:10:00,124.16,124.68,124.11,124.68,35371.0,111.1192,111.5846,111.0744,111.5846,35371.0
2020-03-05 10:15:00,124.61,124.78,124.41,124.51,28443.0,111.5219,111.6741,111.3429,111.4324,28443.0
2020-03-05 10:20:00,124.63,124.83,124.41,124.48,48000.0,111.5398,111.7188,111.3429,111.4056,48000.0
2020-03-05 10:25:00,124.43,124.44,124.0,124.0,37053.0,111.3608,111.3698,110.976,110.976,37053.0
2020-03-05 10:30:00,123.93,124.18,123.9,123.94,38602.0,110.9133,111.1371,110.8865,110.9223,38602.0
2020-03-05 10:35:00,123.93,123.94,123.73,123.78,40684.0,110.9133,110.9223,110.7343,110.7791,40684.0
2020-03-05 10:40:00,123.79,123.96,123.69,123.69,19559.0,110.788,110.9402,110.6985,110.6985,19559.0
2020-03-05 10:45:00,123.68,124.12,123.61,124.0,21867.0,110.6896,111.0834,110.6269,110.976,21867.0
2020-03-05 10:50:00,123.93,124.05,123.72,123.81,39079.0,110.9133,111.0207,110.7254,110.8059,39079.0
2020-03-05 10:55:00,123.8,123.92,123.69,123.74,18428.0,110.797,110.9044,110.6985,110.7433,18428.0
2020-03-05 11:00:00,123.78,123.98,123.65,123.92,37500.0,110.7791,110.9581,110.6627,110.9044,37500.0
2020-03-05 11:05:00,123.93,124.39,123.85,124.39,39216.0,110.9133,111.325,110.8417,111.325,39216.0
2020-03-05 11:10:00,124.37,124.66,124.37,124.57,30380.0,111.3071,111.5667,111.3071,111.4861,30380.0
2020-03-05 11:15:00,124.57,124.8,124.48,124.71,30621.0,111.4861,111.692,111.4056,111.6114,30621.0
2020-03-05 11:20:00,124.72,124.77,124.34,124.34,32376.0,111.6204,111.6651,111.2803,111.2803,32376.0
2020-03-05 11:25:00,124.32,124.67,124.19,124.45,41426.0,111.2624,111.5756,111.146,111.3787,41426.0
2020-03-05 11:30:00,124.42,124.55,124.23,124.28,44442.0,111.3519,111.4682,111.1818,111.2266,44442.0
2020-03-05 11:35:00,124.23,124.29,123.93,123.98,18535.0,111.1818,111.2355,110.9133,110.9581,18535.0
2020-03-05 11:40:00,123.94,124.01,123.74,123.84,19184.0,110.9223,110.9849,110.7433,110.8328,19184.0
2020-03-05 11:45:00,123.82,124.21,123.75,123.99,18082.0,110.8149,111.1639,110.7522,110.967,18082.0
2020-03-05 11:50:00,124.07,124.11,123.86,123.98,9632.0,111.0386,111.0744,110.8507,110.9581,9632.0
2020-03-05 11:55:00,123.95,123.95,123.42,123.66,25247.0,110.9312,110.9312,110.4569,110.6717,25247.0
2020-03-05 12:00:00,123.67,123.91,123.66,123.77,17979.0,110.6806,110.8954,110.6717,110.7701,17979.0
2020-03-05 12:05:00,123.74,123.74,123.52,123.58,26884.0,110.7433,110.7433,110.5464,110.6001,26884.0
2020-03-05 12:10:00,123.57,123.82,123.5,123.71,19036.0,110.5911,110.8149,110.5285,110.7164,19036.0
2020-03-05 12:15:00,123.69,123.86,123.52,123.58,16448.0,110.6985,110.8507,110.5464,110.6001,16448.0
2020-03-05 12:20:00,123.58,123.76,123.45,123.45,47476.0,110.6001,110.7612,110.4837,110.4837,47476.0
2020-03-05 12:25:00,123.49,123.64,123.36,123.53,24262.0,110.5195,110.6538,110.4032,110.5553,24262.0
2020-03-05 12:30:00,123.53,123.89,123.51,123.76,23587.0,110.5553,110.8775,110.5374,110.7612,23587.0
2020-03-05 12:35:00,123.76,123.84,123.05,123.07,30515.0,110.7612,110.8328,110.1258,110.1437,30515.0
2020-03-05 12:40:00,123.04,123.13,122.53,122.53,42012.0,110.1168,110.1974,109.6604,109.6604,42012.0
2020-03-05 12:45:00,122.54,122.84,122.33,122.84,34624.0,109.6693,109.9378,109.4814,109.9378,34624.0
2020-03-05 12:50:00,122.82,122.94,122.66,122.88,23014.0,109.9199,110.0273,109.7767,109.9736,23014.0
2020-03-05 12:55:00,122.84,122.93,122.58,122.68,19671.0,109.9378,110.0184,109.7051,109.7946,19671.0
2020-03-05 13:00:00,122.65,122.98,122.63,122.73,16706.0,109.7678,110.0631,109.7499,109.8394,16706.0
2020-03-05 13:05:00,122.75,122.94,122.43,122.54,18035.0,109.8573,110.0273,109.5709,109.6693,18035.0
2020-03-05 13:10:00,122.44,122.79,122.38,122.56,15316.0,109.5798,109.8931,109.5261,109.6872,15316.0
2020-03-05 13:15:00,122.52,122.72,122.34,122.62,17540.0,109.6514,109.8304,109.4903,109.7409,17540.0
2020-03-05 13:20:00,122.59,123.01,122.52,122.78,21266.0,109.7141,110.09,109.6514,109.8841,21266.0
2020-03-05 13:25:00,122.82,123.04,122.76,123.04,17477.0,109.9199,110.1168,109.8662,110.1168,17477.0
2020-03-05 13:30:00,123.02,123.09,122.75,122.94,28392.0,110.0989,110.1616,109.8573,110.0273,28392.0
2020-03-05 13:35:00,123.01,123.28,122.72,122.72,20984.0,110.09,110.3316,109.8304,109.8304,20984.0
2020-03-05 13:40:00,122.77,122.81,122.55,122.55,16645.0,109.8752,109.911,109.6783,109.6783,16645.0
2020-03-05 13:45:00,122.56,123.12,122.53,123.07,34557.0,109.6872,110.1884,109.6604,110.1437,34557.0
2020-03-05 13:50:00,123.12,123.2,122.66,122.71,14192.0,110.1884,110.26,109.7767,109.8215,14192.0
2020-03-05 13:55:00,122.68,123.11,122.68,123.0,15828.0,109.7946,110.1795,109.7946,110.081,15828.0
2020-03-05 14:00:00,122.95,122.95,122.46,122.55,26684.0,110.0363,110.0363,109.5977,109.6783,26684.0
2020-03-05 14:05:00,122.52,122.9,122.52,122.7,11997.0,109.6514,109.9915,109.6514,109.8125,11997.0
2020-03-05 14:10:00,122.67,122.95,122.66,122.86,17092.0,109.7857,110.0363,109.7767,109.9557,17092.0
2020-03-05 14:15:00,122.85,122.85,122.45,122.51,13730.0,109.9468,109.9468,109.5888,109.6425,13730.0
2020-03-05 14:20:00,122.55,122.61,122.13,122.16,51685.0,109.6783,109.732,109.3024,109.3292,51685.0
2020-03-05 14:25:00,122.14,122.31,121.98,122.13,62563.0,109.3113,109.4635,109.1681,109.3024,62563.0
2020-03-05 14:30:00,122.14,122.4,122.11,122.2,22157.0,109.3113,109.544,109.2845,109.365,22157.0
2020-03-05 14:35:00,122.2,122.68,122.13,122.56,25851.0,109.365,109.7946,109.3024,109.6872,25851.0
2020-03-05 14:40:00,122.54,122.71,122.34,122.42,18089.0,109.6693,109.8215,109.4903,109.5619,18089.0
2020-03-05 14:45:00,122.4,122.46,122.18,122.38,32516.0,109.544,109.5977,109.3471,109.5261,32516.0
2020-03-05 14:50:00,122.41,122.52,122.08,122.09,21387.0,109.553,109.6514,109.2576,109.2666,21387.0
2020-03-05 14:55:00,122.12,122.42,122.05,122.27,29981.0,109.2934,109.5619,109.2308,109.4277,29981.0
2020-03-05 15:00:00,122.21,122.21,121.78,121.84,31076.0,109.374,109.374,108.9892,109.0429,31076.0
2020-03-05 15:05:00,121.82,122.04,121.8,121.9,35189.0,109.025,109.2218,109.0071,109.0965,35189.0
2020-03-05 15:10:00,121.9,121.99,121.37,121.51,35613.0,109.0965,109.1771,108.6222,108.7475,35613.0
2020-03-05 15:15:00,121.49,121.62,121.25,121.36,27413.0,108.7296,108.846,108.5148,108.6133,27413.0
2020-03-05 15:20:00,121.35,121.64,121.33,121.41,33144.0,108.6043,108.8639,108.5864,108.658,33144.0
2020-03-05 15:25:00,121.39,121.59,121.26,121.33,46188.0,108.6401,108.8191,108.5238,108.5864,46188.0
2020-03-05 15:30:00,121.3,122.12,121.24,121.94,56859.0,108.5596,109.2934,108.5059,109.1323,56859.0
2020-03-05 15:35:00,121.86,122.11,121.54,121.56,55240.0,109.0608,109.2845,108.7744,108.7923,55240.0
2020-03-05 15:40:00,121.59,121.88,121.29,121.84,55264.0,108.8191,109.0787,108.5506,109.0429,55264.0
2020-03-05 15:45:00,121.86,121.94,121.53,121.72,72035.0,109.0608,109.1323,108.7654,108.9355,72035.0
2020-03-05 15:50:00,121.63,122.24,121.49,121.67,129576.0,108.8549,109.4008,108.7296,108.8907,129576.0
2020-03-05 15:55:00,121.77,122.25,121.48,121.96,247952.0,108.9802,109.4098,108.7207,109.1502,247952.0
2020-03-06 09:30:00,119.0,120.22,118.86,119.44,158867.0,106.5011,107.593,106.3758,106.8949,158867.0
2020-03-06 09:35:00,119.41,120.12,119.4,119.94,87612.0,106.8681,107.5035,106.8591,107.3424,87612.0
2020-03-06 09:40:00,119.91,120.1,119.34,119.83,71214.0,107.3156,107.4856,106.8054,107.244,71214.0
2020-03-06 09:45:00,119.83,120.14,119.45,119.45,36780.0,107.244,107.5214,106.9039,106.9039,36780.0
2020-03-06 09:50:00,119.36,119.71,119.2,119.65,56985.0,106.8233,107.1366,106.6801,107.0829,56985.0
2020-03-06 09:55:00,119.63,120.46,119.58,120.02,62229.0,107.065,107.8078,107.0202,107.414,62229.0
2020-03-06 10:00:00,120.04,120.41,119.65,119.92,126990.0,107.4319,107.763,107.0829,107.3245,126990.0
2020-03-06 10:05:00,120.0,120.38,119.66,119.81,38652.0,107.3961,107.7362,107.0918,107.2261,38652.0
2020-03-06 10:10:00,119.73,120.13,119.55,119.63,38825.0,107.1545,107.5125,106.9934,107.065,38825.0
2020-03-06 10:15:00,119.79,120.02,119.66,119.72,39563.0,107.2082,107.414,107.0918,107.1455,39563.0
2020-03-06 10:20:00,119.62,119.88,119.42,119.87,44060.0,107.056,107.2887,106.877,107.2798,44060.0
2020-03-06 10:25:00,119.84,120.35,119.83,120.2,111172.0,107.2529,107.7093,107.244,107.5751,111172.0
2020-03-06 10:30:00,120.19,120.87,120.13,120.66,51053.0,107.5662,108.1747,107.5125,107.9868,51053.0
2020-03-06 10:35:00,120.61,121.15,120.4,121.03,48565.0,107.942,108.4253,107.7541,108.3179,48565.0
2020-03-06 10:40:00,120.95,121.17,120.76,120.92,113687.0,108.2463,108.4432,108.0763,108.2195,113687.0
2020-03-06 10:45:00,120.93,121.21,120.69,121.2,72583.0,108.2284,108.479,108.0136,108.4701,72583.0
2020-03-06 10:50:00,121.23,121.39,120.96,121.17,23611.0,108.4969,108.6401,108.2553,108.4432,23611.0
2020-03-06 10:55:00,121.19,121.46,120.95,121.43,30990.0,108.4611,108.7028,108.2463,108.6759,30990.0
2020-03-06 11:00:00,121.42,121.6,121.07,121.13,60479.0,108.667,108.8281,108.3537,108.4074,60479.0
2020-03-06 11:05:00,121.17,121.36,120.85,120.97,21202.0,108.4432,108.6133,108.1568,108.2642,21202.0
2020-03-06 11:10:00,120.92,120.99,120.28,120.34,35407.0,108.2195,108.2821,107.6467,107.7004,35407.0
2020-03-06 11:15:00,120.35,120.51,120.1,120.45,40378.0,107.7093,107.8525,107.4856,107.7988,40378.0
2020-03-06 11:20:00,120.5,120.64,120.02,120.02,27661.0,107.8436,107.9689,107.414,107.414,27661.0
2020-03-06 11:25:00,120.0,120.33,119.74,119.85,45202.0,107.3961,107.6915,107.1634,107.2619,45202.0
2020-03-06 11:30:00,119.88,120.16,119.63,120.03,39448.0,107.2887,107.5393,107.065,107.423,39448.0
2020-03-06 11:35:00,119.98,120.5,119.89,120.45,22278.0,107.3782,107.8436,107.2977,107.7988,22278.0
2020-03-06 11:40:00,120.4,120.74,119.93,120.01,36049.0,107.7541,108.0584,107.3335,107.4051,36049.0
2020-03-06 11:45:00,120.05,120.2,119.88,119.89,15945.0,107.4409,107.5751,107.2887,107.2977,15945.0
2020-03-06 11:50:00,119.97,120.35,119.88,120.35,97699.0,107.3693,107.7093,107.2887,107.7093,97699.0
2020-03-06 11:55:00,120.31,120.36,119.96,120.16,24640.0,107.6736,107.7183,107.3603,107.5393,24640.0
2020-03-06 12:00:00,120.16,120.21,119.67,119.67,24047.0,107.5393,107.5841,107.1008,107.1008,24047.0
2020-03-06 12:05:00,119.65,119.78,119.49,119.53,29379.0,107.0829,107.1992,106.9397,106.9755,29379.0
2020-03-06 12:10:00,119.51,119.66,119.41,119.53,35093.0,106.9576,107.0918,106.8681,106.9755,35093.0
2020-03-06 12:15:00,119.54,119.84,119.44,119.56,44111.0,106.9844,107.2529,106.8949,107.0023,44111.0
2020-03-06 12:20:00,119.51,119.94,119.49,119.67,23988.0,106.9576,107.3424,106.9397,107.1008,23988.0
2020-03-06 12:25:00,119.64,119.79,119.53,119.65,19560.0,107.0739,107.2082,106.9755,107.0829,19560.0
2020-03-06 12:30:00,119.68,120.17,119.57,120.14,24000.0,107.1097,107.5483,107.0113,107.5214,24000.0
2020-03-06 12:35:00,120.17,120.6,120.01,120.3,23342.0,107.5483,107.9331,107.4051,107.6646,23342.0
2020-03-06 12:40:00,120.31,120.57,120.2,120.5,70684.0,107.6736,107.9062,107.5751,107.8436,70684.0
2020-03-06 12:45:00,120.5,120.79,120.49,120.58,28418.0,107.8436,108.1031,107.8346,107.9152,28418.0
2020-03-06 12:50:00,120.56,120.68,120.28,120.28,35403.0,107.8973,108.0047,107.6467,107.6467,35403.0
2020-03-06 12:55:00,120.31,120.5,120.24,120.37,29043.0,107.6736,107.8436,107.6109,107.7272,29043.0
2020-03-06 13:00:00,120.38,120.86,120.38,120.71,44524.0,107.7362,108.1658,107.7362,108.0315,44524.0
2020-03-06 13:05:00,120.73,121.05,120.72,120.89,46391.0,108.0494,108.3358,108.0405,108.1926,46391.0
2020-03-06 13:10:00,120.91,121.09,120.55,120.55,18121.0,108.2105,108.3716,107.8883,107.8883,18121.0
2020-03-06 13:15:00,120.64,120.88,120.64,120.69,18628.0,107.9689,108.1837,107.9689,108.0136,18628.0
2020-03-06 13:20:00,120.8,121.13,120.72,121.03,55052.0,108.1121,108.4074,108.0405,108.3179,55052.0
2020-03-06 13:25:00,121.01,121.01,120.61,120.79,16654.0,108.3,108.3,107.942,108.1031,16654.0
2020-03-06 13:30:00,120.79,121.1,120.77,120.92,25175.0,108.1031,108.3806,108.0852,108.2195,25175.0
2020-03-06 13:35:00,120.93,121.12,120.74,121.04,22999.0,108.2284,108.3985,108.0584,108.3269,22999.0
2020-03-06 13:40:00,121.05,121.36,120.99,121.09,32647.0,108.3358,108.6133,108.2821,108.3716,32647.0
2020-03-06 13:45:00,121.14,121.14,120.59,120.71,29197.0,108.4164,108.4164,107.9241,108.0315,29197.0
2020-03-06 13:50:00,120.65,120.78,120.26,120.28,17531.0,107.9778,108.0942,107.6288,107.6467,17531.0
2020-03-06 13:55:00,120.33,120.46,120.25,120.3,12635.0,107.6915,107.8078,107.6199,107.6646,12635.0
2020-03-06 14:00:00,120.34,120.35,119.99,120.09,31132.0,107.7004,107.7093,107.3872,107.4767,31132.0
2020-03-06 14:05:00,120.16,120.23,119.9,120.02,25127.0,107.5393,107.602,107.3066,107.414,25127.0
2020-03-06 14:10:00,120.01,120.23,119.93,120.02,21346.0,107.4051,107.602,107.3335,107.414,21346.0
2020-03-06 14:15:00,119.99,120.09,119.89,120.0,25371.0,107.3872,107.4767,107.2977,107.3961,25371.0
2020-03-06 14:20:00,119.95,120.11,119.85,119.95,30220.0,107.3514,107.4946,107.2619,107.3514,30220.0
2020-03-06 14:25:00,119.98,120.25,119.98,120.04,25963.0,107.3782,107.6199,107.3782,107.4319,25963.0
2020-03-06 14:30:00,120.04,120.06,119.71,119.77,37756.0,107.4319,107.4498,107.1366,107.1903,37756.0
2020-03-06 14:35:00,119.76,119.8,119.59,119.67,28151.0,107.1813,107.2171,107.0292,107.1008,28151.0
2020-03-06 14:40:00,119.68,119.7,119.32,119.43,45694.0,107.1097,107.1276,106.7875,106.886,45694.0
2020-03-06 14:45:00,119.41,119.64,119.2,119.2,28723.0,106.8681,107.0739,106.6801,106.6801,28723.0
2020-03-06 14:50:00,119.2,119.3,119.07,119.18,31820.0,106.6801,106.7696,106.5638,106.6622,31820.0
2020-03-06 14:55:00,119.16,119.43,118.95,119.01,66113.0,106.6443,106.886,106.4564,106.5101,66113.0
2020-03-06 15:00:00,118.96,119.14,118.83,118.97,42020.0,106.4653,106.6264,106.349,106.4743,42020.0
2020-03-06 15:05:00,119.0,119.07,118.85,118.94,44199.0,106.5011,106.5638,106.3669,106.4474,44199.0
2020-03-06 15:10:00,118.98,119.41,118.88,119.09,44901.0,106.4832,106.8681,106.3937,106.5817,44901.0
2020-03-06 15:15:00,119.09,119.84,119.03,119.77,57353.0,106.5817,107.2529,106.528,107.1903,57353.0
2020-03-06 15:20:00,119.8,119.89,119.49,119.86,29119.0,107.2171,107.2977,106.9397,107.2708,29119.0
2020-03-06 15:25:00,119.84,119.91,119.5,119.62,44579.0,107.2529,107.3156,106.9486,107.056,44579.0
2020-03-06 15:30:00,119.59,120.74,119.5,120.56,73509.0,107.0292,108.0584,106.9486,107.8973,73509.0
2020-03-06 15:35:00,120.48,120.9,119.98,120.07,87942.0,107.8257,108.2016,107.3782,107.4588,87942.0
2020-03-06 15:40:00,120.13,120.67,120.07,120.65,79949.0,107.5125,107.9957,107.4588,107.9778,79949.0
2020-03-06 15:45:00,120.65,120.96,120.22,120.65,60571.0,107.9778,108.2553,107.593,107.9778,60571.0
2020-03-06 15:50:00,120.74,121.65,120.74,121.22,111053.0,108.0584,108.8728,108.0584,108.488,111053.0
2020-03-06 15:55:00,121.18,121.85,121.18,121.41,159015.0,108.4522,109.0518,108.4522,108.658,159015.0
2020-03-09 09:30:00,112.77,112.99,110.5,110.51,291828.0,100.9255,101.1224,98.8939,98.9029,291828.0
2020-03-09 09:35:00,110.51,110.51,110.51,110.51,0.0,98.9029,98.9029,98.9029,98.9029,0.0
2020-03-09 09:40:00,110.51,110.51,110.51,110.51,0.0,98.9029,98.9029,98.9029,98.9029,0.0
2020-03-09 09:45:00,110.1,110.3,110.0,110.24,92685.0,98.5359,98.7149,98.4464,98.6612,92685.0
2020-03-09 09:50:00,110.27,110.8,110.04,110.25,86728.0,98.6881,99.1624,98.4822,98.6702,86728.0
2020-03-09 09:55:00,110.27,111.84,110.0,110.9,105069.0,98.6881,100.0932,98.4464,99.2519,105069.0
2020-03-09 10:00:00,110.95,111.69,110.64,111.04,110887.0,99.2967,99.9589,99.0192,99.3772,110887.0
2020-03-09 10:05:00,111.09,112.34,111.02,111.75,92599.0,99.422,100.5407,99.3593,100.0126,92599.0
2020-03-09 10:10:00,111.94,112.11,111.33,111.45,87910.0,100.1827,100.3348,99.6367,99.7441,87910.0
2020-03-09 10:15:00,111.45,112.34,111.45,112.23,75951.0,99.7441,100.5407,99.7441,100.4422,75951.0
2020-03-09 10:20:00,112.23,112.26,111.11,111.27,68282.0,100.4422,100.4691,99.4398,99.583,68282.0
2020-03-09 10:25:00,111.21,111.8,110.9,111.2,89272.0,99.5293,100.0574,99.2519,99.5204,89272.0
2020-03-09 10:30:00,111.14,111.74,110.96,111.53,97852.0,99.4667,100.0037,99.3056,99.8157,97852.0
2020-03-09 10:35:00,111.51,111.57,110.96,111.45,77601.0,99.7978,99.8515,99.3056,99.7441,77601.0
2020-03-09 10:40:00,111.46,111.5,110.82,110.82,58170.0,99.7531,99.7889,99.1803,99.1803,58170.0
2020-03-09 10:45:00,110.86,111.02,110.35,110.35,67408.0,99.2161,99.3593,98.7597,98.7597,67408.0
2020-03-09 10:50:00,110.34,110.39,109.52,109.74,82808.0,98.7507,98.7955,98.0169,98.2137,82808.0
2020-03-09 10:55:00,109.72,109.8,109.47,109.54,64674.0,98.1958,98.2674,97.9721,98.0348,64674.0
2020-03-09 11:00:00,109.56,109.7,109.22,109.53,80104.0,98.0526,98.1779,97.7484,98.0258,80104.0
2020-03-09 11:05:00,109.57,109.72,109.33,109.48,61122.0,98.0616,98.1958,97.8468,97.9811,61122.0
2020-03-09 11:10:00,109.46,109.86,109.41,109.6,49072.0,97.9632,98.3211,97.9184,98.0884,49072.0
2020-03-09 11:15:00,109.55,110.35,109.5,110.2,52762.0,98.0437,98.7597,97.999,98.6254,52762.0
2020-03-09 11:20:00,110.21,110.23,109.91,110.17,66411.0,98.6344,98.6523,98.3659,98.5986,66411.0
2020-03-09 11:25:00,110.21,110.41,109.76,109.87,74850.0,98.6344,98.8134,98.2316,98.3301,74850.0
2020-03-09 11:30:00,109.85,110.12,109.61,110.03,77019.0,98.3122,98.5538,98.0974,98.4733,77019.0
2020-03-09 11:35:00,110.01,110.73,109.98,110.51,86788.0,98.4554,99.0998,98.4285,98.9029,86788.0
2020-03-09 11:40:00,110.48,110.67,110.33,110.62,41829.0,98.876,99.0461,98.7418,99.0013,41829.0
2020-03-09 11:45:00,110.6,110.77,110.52,110.76,37087.0,98.9834,99.1356,98.9118,99.1266,37087.0
2020-03-09 11:50:00,110.73,111.07,110.72,110.92,83627.0,99.0998,99.4041,99.0908,99.2698,83627.0
2020-03-09 11:55:00,110.92,111.0,110.64,110.76,54665.0,99.2698,99.3414,99.0192,99.1266,54665.0
2020-03-09 12:00:00,110.77,110.87,110.34,110.39,65883.0,99.1356,99.2251,98.7507,98.7955,65883.0
2020-03-09 12:05:00,110.41,110.92,110.35,110.6,73812.0,98.8134,99.2698,98.7597,98.9834,73812.0
2020-03-09 12:10:00,110.59,110.8,110.22,110.26,53697.0,98.9745,99.1624,98.6433,98.6791,53697.0
2020-03-09 12:15:00,110.28,110.46,109.85,109.96,59765.0,98.697,98.8581,98.3122,98.4106,59765.0
2020-03-09 12:20:00,109.96,109.96,109.59,109.61,42222.0,98.4106,98.4106,98.0795,98.0974,42222.0
2020-03-09 12:25:00,109.62,109.63,109.18,109.23,52493.0,98.1063,98.1153,97.7126,97.7573,52493.0
2020-03-09 12:30:00,109.23,109.38,108.73,108.83,79579.0,97.7573,97.8916,97.3098,97.3993,79579.0
2020-03-09 12:35:00,108.82,108.86,108.41,108.62,66139.0,97.3904,97.4262,97.0234,97.2114,66139.0
2020-03-09 12:40:00,108.58,108.66,108.08,108.08,46622.0,97.1756,97.2472,96.7281,96.7281,46622.0
2020-03-09 12:45:00,108.1,108.2,107.91,107.92,68281.0,96.746,96.8355,96.576,96.5849,68281.0
2020-03-09 12:50:00,107.95,108.05,107.65,107.72,45464.0,96.6118,96.7012,96.3433,96.4059,45464.0
2020-03-09 12:55:00,107.71,107.82,107.55,107.74,60363.0,96.397,96.4954,96.2538,96.4238,60363.0
2020-03-09 13:00:00,107.71,108.23,107.59,107.73,57954.0,96.397,96.8623,96.2896,96.4149,57954.0
2020-03-09 13:05:00,107.7,107.71,107.13,107.45,61433.0,96.388,96.397,95.8779,96.1643,61433.0
2020-03-09 13:10:00,107.43,107.85,107.41,107.81,79897.0,96.1464,96.5223,96.1285,96.4865,79897.0
2020-03-09 13:15:00,107.82,107.85,107.08,107.1,49867.0,96.4954,96.5223,95.8331,95.851,49867.0
2020-03-09 13:20:00,107.09,107.18,106.58,106.63,41276.0,95.8421,95.9226,95.3856,95.4304,41276.0
2020-03-09 13:25:00,106.66,106.76,106.2,106.36,79589.0,95.4572,95.5467,95.0456,95.1888,79589.0
2020-03-09 13:30:00,106.37,106.43,106.26,106.29,57064.0,95.1977,95.2514,95.0993,95.1261,57064.0
2020-03-09 13:35:00,106.28,106.38,105.85,105.91,31821.0,95.1172,95.2067,94.7323,94.786,31821.0
2020-03-09 13:40:00,105.91,106.11,105.88,105.92,46027.0,94.786,94.965,94.7592,94.795,46027.0
2020-03-09 13:45:00,105.95,106.37,105.95,106.18,48325.0,94.8218,95.1977,94.8218,95.0277,48325.0
2020-03-09 13:50:00,106.15,106.15,105.53,105.54,41492.0,95.0008,95.0008,94.4459,94.4549,41492.0
2020-03-09 13:55:00,105.54,105.76,105.38,105.41,64873.0,94.4549,94.6518,94.3117,94.3385,64873.0
2020-03-09 14:00:00,105.41,105.58,105.01,105.02,57253.0,94.3385,94.4907,93.9805,93.9895,57253.0
2020-03-09 14:05:00,105.01,105.14,104.61,104.62,100720.0,93.9805,94.0969,93.6226,93.6315,100720.0
2020-03-09 14:10:00,104.61,105.07,104.51,104.99,52171.0,93.6226,94.0342,93.5331,93.9626,52171.0
2020-03-09 14:15:00,105.04,105.71,105.04,105.4,73285.0,94.0074,94.607,94.0074,94.3296,73285.0
2020-03-09 14:20:00,105.42,105.53,105.07,105.08,40973.0,94.3475,94.4459,94.0342,94.0432,40973.0
2020-03-09 14:25:00,105.06,105.07,104.66,104.67,36060.0,94.0253,94.0342,93.6673,93.6763,36060.0
2020-03-09 14:30:00,104.66,104.92,104.52,104.67,48295.0,93.6673,93.9,93.542,93.6763,48295.0
2020-03-09 14:35:00,104.63,104.9,104.27,104.8,71704.0,93.6405,93.8821,93.3183,93.7926,71704.0
2020-03-09 14:40:00,104.81,104.88,104.25,104.26,69658.0,93.8016,93.8642,93.3004,93.3093,69658.0
2020-03-09 14:45:00,104.22,104.88,104.06,104.46,61211.0,93.2735,93.8642,93.1303,93.4883,61211.0
2020-03-09 14:50:00,104.45,105.49,104.43,105.44,96677.0,93.4794,94.4101,93.4615,94.3654,96677.0
2020-03-09 14:55:00,105.43,105.92,105.39,105.41,75865.0,94.3564,94.795,94.3206,94.3385,75865.0
2020-03-09 15:00:00,105.41,106.22,105.23,105.96,100974.0,94.3385,95.0635,94.1774,94.8308,100974.0
2020-03-09 15:05:00,105.96,106.14,105.53,105.71,96928.0,94.8308,94.9919,94.4459,94.607,96928.0
2020-03-09 15:10:00,105.69,105.69,105.12,105.13,71598.0,94.5891,94.5891,94.079,94.0879,71598.0
2020-03-09 15:15:00,105.14,105.73,105.09,105.3,91239.0,94.0969,94.6249,94.0521,94.2401,91239.0
2020-03-09 15:20:00,105.27,106.3,105.19,106.17,139533.0,94.2132,95.1351,94.1416,95.0187,139533.0
2020-03-09 15:25:00,106.17,106.7,106.1,106.28,97920.0,95.0187,95.493,94.9561,95.1172,97920.0
2020-03-09 15:30:00,106.27,106.27,105.64,105.69,128189.0,95.1082,95.1082,94.5444,94.5891,128189.0
2020-03-09 15:35:00,105.71,106.08,105.65,105.94,159880.0,94.607,94.9382,94.5533,94.8129,159880.0
2020-03-09 15:40:00,105.95,106.05,105.5,105.51,157795.0,94.8218,94.9113,94.4191,94.428,157795.0
2020-03-09 15:45:00,105.49,105.59,105.14,105.29,186695.0,94.4101,94.4996,94.0969,94.2311,186695.0
2020-03-09 15:50:00,105.29,105.33,104.92,105.07,269279.0,94.2311,94.2669,93.9,94.0342,269279.0
2020-03-09 15:55:00,105.11,105.11,104.03,104.06,295980.0,94.07,94.07,93.1035,93.1303,295980.0
2020-03-10 09:30:00,108.64,109.06,107.6,107.91,301480.0,97.2293,97.6052,96.2985,96.576,301480.0
2020-03-10 09:35:00,107.99,108.06,106.41,106.54,155330.0,96.6476,96.7102,95.2335,95.3498,155330.0
2020-03-10 09:40:00,106.54,106.54,105.71,105.77,140773.0,95.3498,95.3498,94.607,94.6607,140773.0
2020-03-10 09:45:00,105.77,106.11,105.06,105.08,124965.0,94.6607,94.965,94.0253,94.0432,124965.0
2020-03-10 09:50:00,105.06,105.27,104.46,105.25,103883.0,94.0253,94.2132,93.4883,94.1953,103883.0
2020-03-10 09:55:00,105.27,105.35,105.03,105.09,81351.0,94.2132,94.2848,93.9984,94.0521,81351.0
2020-03-10 10:00:00,105.12,105.2,104.82,105.09,69152.0,94.079,94.1506,93.8105,94.0521,69152.0
2020-03-10 10:05:00,105.1,105.22,104.91,105.12,57790.0,94.0611,94.1685,93.8911,94.079,57790.0
2020-03-10 10:10:00,105.13,105.33,104.91,104.99,52561.0,94.0879,94.2669,93.8911,93.9626,52561.0
2020-03-10 10:15:00,104.98,105.01,104.61,104.69,63082.0,93.9537,93.9805,93.6226,93.6942,63082.0
2020-03-10 10:20:00,104.71,104.8,104.08,104.12,89419.0,93.7121,93.7926,93.1482,93.184,89419.0
2020-03-10 10:25:00,104.13,104.15,103.56,103.61,73288.0,93.193,93.2109,92.6828,92.7276,73288.0
2020-03-10 10:30:00,103.6,103.64,103.24,103.27,111273.0,92.7186,92.7544,92.3965,92.4233,111273.0
2020-03-10 10:35:00,103.26,103.35,102.22,102.26,121703.0,92.4144,92.4949,91.4836,91.5194,121703.0
2020-03-10 10:40:00,102.27,102.57,102.23,102.24,82858.0,91.5283,91.7968,91.4925,91.5015,82858.0
2020-03-10 10:45:00,102.25,102.37,102.03,102.12,78064.0,91.5104,91.6178,91.3135,91.3941,78064.0
2020-03-10 10:50:00,102.11,102.15,101.63,101.64,82390.0,91.3851,91.4209,90.9556,90.9645,82390.0
2020-03-10 10:55:00,101.63,102.17,101.55,101.63,67506.0,90.9556,91.4388,90.884,90.9556,67506.0
2020-03-10 11:00:00,101.63,102.09,101.4,102.0,67739.0,90.9556,91.3672,90.7497,91.2867,67739.0
2020-03-10 11:05:00,101.97,102.79,101.95,102.7,61935.0,91.2598,91.9937,91.2419,91.9132,61935.0
2020-03-10 11:10:00,102.69,102.74,101.84,101.84,38196.0,91.9042,91.949,91.1435,91.1435,38196.0
2020-03-10 11:15:00,101.8,101.8,101.06,101.18,57514.0,91.1077,91.1077,90.4454,90.5528,57514.0
2020-03-10 11:20:00,101.22,101.26,100.59,100.59,58558.0,90.5886,90.6244,90.0248,90.0248,58558.0
2020-03-10 11:25:00,100.59,100.6,100.01,100.01,135543.0,90.0248,90.0337,89.5057,89.5057,135543.0
2020-03-10 11:30:00,100.01,100.06,99.26,99.56,145426.0,89.5057,89.5505,88.8345,89.103,145426.0
2020-03-10 11:35:00,99.57,99.7,99.11,99.62,49351.0,89.1119,89.2283,88.7002,89.1567,49351.0
2020-03-10 11:40:00,99.55,100.14,99.27,100.04,66977.0,89.094,89.6221,88.8434,89.5326,66977.0
2020-03-10 11:45:00,100.12,100.64,100.01,100.39,85981.0,89.6042,90.0695,89.5057,89.8458,85981.0
2020-03-10 11:50:00,100.44,100.55,99.77,99.85,51708.0,89.8905,89.989,89.2909,89.3625,51708.0
2020-03-10 11:55:00,99.79,100.01,99.53,99.77,46868.0,89.3088,89.5057,89.0761,89.2909,46868.0
2020-03-10 12:00:00,99.8,100.91,99.8,100.76,49096.0,89.3178,90.3112,89.3178,90.1769,49096.0
2020-03-10 12:05:00,100.76,101.36,100.56,101.16,67282.0,90.1769,90.7139,89.9979,90.5349,67282.0
2020-03-10 12:10:00,101.15,102.19,101.14,102.18,53579.0,90.526,91.4567,90.517,91.4478,53579.0
2020-03-10 12:15:00,102.16,102.41,102.08,102.24,54971.0,91.4299,91.6536,91.3583,91.5015,54971.0
2020-03-10 12:20:00,102.26,102.29,101.79,101.87,62127.0,91.5194,91.5462,91.0988,91.1703,62127.0
2020-03-10 12:25:00,101.89,101.89,101.04,101.13,32771.0,91.1882,91.1882,90.4275,90.5081,32771.0
2020-03-10 12:30:00,101.09,101.19,100.22,100.28,51479.0,90.4723,90.5618,89.6937,89.7474,51479.0
2020-03-10 12:35:00,100.26,100.84,100.18,100.81,49097.0,89.7295,90.2485,89.6579,90.2217,49097.0
2020-03-10 12:40:00,100.81,101.29,100.46,101.28,51580.0,90.2217,90.6513,89.9084,90.6423,51580.0
2020-03-10 12:45:00,101.34,101.54,101.2,101.49,27057.0,90.696,90.875,90.5707,90.8303,27057.0
2020-03-10 12:50:00,101.43,101.78,101.26,101.7,30202.0,90.7766,91.0898,90.6244,91.0182,30202.0
2020-03-10 12:55:00,101.69,102.19,101.68,101.89,52687.0,91.0093,91.4567,91.0003,91.1882,52687.0
2020-03-10 13:00:00,101.87,101.92,101.34,101.66,46718.0,91.1703,91.2151,90.696,90.9824,46718.0
2020-03-10 13:05:00,101.68,102.49,101.51,102.49,40185.0,91.0003,91.7252,90.8482,91.7252,40185.0
2020-03-10 13:10:00,102.48,102.82,102.29,102.77,37577.0,91.7163,92.0206,91.5462,91.9758,37577.0
2020-03-10 13:15:00,102.82,102.92,102.26,102.84,46894.0,92.0206,92.1101,91.5194,92.0385,46894.0
2020-03-10 13:20:00,102.84,103.16,102.84,102.86,54812.0,92.0385,92.3249,92.0385,92.0564,54812.0
2020-03-10 13:25:00,102.83,102.87,102.66,102.83,55854.0,92.0295,92.0653,91.8774,92.0295,55854.0
2020-03-10 13:30:00,102.8,103.19,102.67,103.16,50388.0,92.0027,92.3517,91.8863,92.3249,50388.0
2020-03-10 13:35:00,103.18,103.18,102.55,102.66,26444.0,92.3428,92.3428,91.7789,91.8774,26444.0
2020-03-10 13:40:00,102.77,102.92,102.47,102.75,37315.0,91.9758,92.1101,91.7073,91.9579,37315.0
2020-03-10 13:45:00,102.72,102.73,102.02,102.05,32031.0,91.9311,91.94,91.3046,91.3314,32031.0
2020-03-10 13:50:00,102.05,102.17,101.6,101.7,34005.0,91.3314,91.4388,90.9287,91.0182,34005.0
2020-03-10 13:55:00,101.78,102.14,101.74,101.95,40903.0,91.0898,91.412,91.054,91.2419,40903.0
2020-03-10 14:00:00,101.98,102.17,101.74,102.13,31664.0,91.2688,91.4388,91.054,91.403,31664.0
2020-03-10 14:05:00,102.12,102.41,101.96,102.36,51278.0,91.3941,91.6536,91.2509,91.6089,51278.0
2020-03-10 14:10:00,102.35,102.69,102.31,102.69,50489.0,91.5999,91.9042,91.5641,91.9042,50489.0
2020-03-10 14:15:00,102.7,102.95,102.55,102.95,52810.0,91.9132,92.1369,91.7789,92.1369,52810.0
2020-03-10 14:20:00,102.89,103.03,102.5,102.54,67736.0,92.0832,92.2085,91.7342,91.77,67736.0
2020-03-10 14:25:00,102.51,103.25,102.49,103.18,70110.0,91.7431,92.4054,91.7252,92.3428,70110.0
2020-03-10 14:30:00,103.14,103.53,103.09,103.53,40244.0,92.307,92.656,92.2622,92.656,40244.0
2020-03-10 14:35:00,103.51,103.73,103.5,103.6,34019.0,92.6381,92.835,92.6291,92.7186,34019.0
2020-03-10 14:40:00,103.6,104.28,103.56,104.25,62887.0,92.7186,93.3272,92.6828,93.3004,62887.0
2020-03-10 14:45:00,104.23,104.75,104.15,104.68,79211.0,93.2825,93.7479,93.2109,93.6852,79211.0
2020-03-10 14:50:00,104.66,104.66,104.12,104.34,51072.0,93.6673,93.6673,93.184,93.3809,51072.0
2020-03-10 14:55:00,104.35,104.46,103.86,104.08,64819.0,93.3899,93.4883,92.9513,93.1482,64819.0
2020-03-10 15:00:00,104.16,104.46,103.74,104.4,154756.0,93.2198,93.4883,92.8439,93.4346,154756.0
2020-03-10 15:05:00,104.37,104.7,103.72,103.81,114760.0,93.4078,93.7031,92.826,92.9066,114760.0
2020-03-10 15:10:00,103.87,104.15,103.38,103.58,132640.0,92.9603,93.2109,92.5217,92.7007,132640.0
2020-03-10 15:15:00,103.62,104.68,103.51,104.54,58031.0,92.7365,93.6852,92.6381,93.5599,58031.0
2020-03-10 15:20:00,104.53,104.58,104.01,104.29,80065.0,93.551,93.5957,93.0856,93.3362,80065.0
2020-03-10 15:25:00,104.29,104.36,103.86,104.0,59214.0,93.3362,93.3988,92.9513,93.0766,59214.0
2020-03-10 15:30:00,104.0,104.25,103.61,103.92,81259.0,93.0766,93.3004,92.7276,93.005,81259.0
2020-03-10 15:35:00,103.91,104.89,103.84,104.88,103766.0,92.9961,93.8732,92.9334,93.8642,103766.0
2020-03-10 15:40:00,104.86,105.15,104.75,104.75,102537.0,93.8463,94.1058,93.7479,93.7479,102537.0
2020-03-10 15:45:00,104.77,105.41,104.74,105.36,94809.0,93.7658,94.3385,93.7389,94.2938,94809.0
2020-03-10 15:50:00,105.34,106.23,105.32,106.08,250494.0,94.2759,95.0724,94.258,94.9382,250494.0
2020-03-10 15:55:00,106.11,106.75,105.88,106.49,440383.0,94.965,95.5378,94.7592,95.3051,440383.0
2020-03-11 09:30:00,103.8,104.15,102.5,103.89,208453.0,92.8976,93.2109,91.7342,92.9782,208453.0
2020-03-11 09:35:00,104.06,104.75,103.39,103.39,87556.0,93.1303,93.7479,92.5307,92.5307,87556.0
2020-03-11 09:40:00,103.47,104.37,103.27,103.65,83601.0,92.6023,93.4078,92.4233,92.7634,83601.0
2020-03-11 09:45:00,103.71,103.85,102.91,103.03,83664.0,92.8171,92.9424,92.1011,92.2085,83664.0
2020-03-11 09:50:00,102.95,103.49,102.68,103.2,78038.0,92.1369,92.6202,91.8953,92.3607,78038.0
2020-03-11 09:55:00,103.11,103.66,102.8,103.14,72790.0,92.2801,92.7723,92.0027,92.307,72790.0
2020-03-11 10:00:00,103.15,103.54,102.87,103.35,60893.0,92.3159,92.6649,92.0653,92.4949,60893.0
2020-03-11 10:05:00,103.38,103.79,102.83,103.49,76493.0,92.5217,92.8887,92.0295,92.6202,76493.0
2020-03-11 10:10:00,103.52,104.29,103.49,103.99,41439.0,92.647,93.3362,92.6202,93.0677,41439.0
2020-03-11 10:15:00,103.99,104.58,103.8,104.37,128188.0,93.0677,93.5957,92.8976,93.4078,128188.0
2020-03-11 10:20:00,104.46,104.5,103.5,103.67,48055.0,93.4883,93.5241,92.6291,92.7813,48055.0
2020-03-11 10:25:00,103.62,104.03,103.46,103.76,43660.0,92.7365,93.1035,92.5933,92.8618,43660.0
2020-03-11 10:30:00,103.76,103.84,103.22,103.8,79338.0,92.8618,92.9334,92.3786,92.8976,79338.0
2020-03-11 10:35:00,103.8,103.81,103.15,103.54,36723.0,92.8976,92.9066,92.3159,92.6649,36723.0
2020-03-11 10:40:00,103.45,103.57,102.99,102.99,37724.0,92.5844,92.6918,92.1727,92.1727,37724.0
2020-03-11 10:45:00,102.93,103.58,102.71,102.8,45527.0,92.119,92.7007,91.9221,92.0027,45527.0
2020-03-11 10:50:00,102.84,103.04,102.26,102.44,60641.0,92.0385,92.2175,91.5194,91.6805,60641.0
2020-03-11 10:55:00,102.42,103.43,102.21,103.24,143613.0,91.6626,92.5665,91.4746,92.3965,143613.0
2020-03-11 11:00:00,103.4,103.51,102.74,102.79,53483.0,92.5396,92.6381,91.949,91.9937,53483.0
2020-03-11 11:05:00,102.81,103.11,102.48,103.11,33658.0,92.0116,92.2801,91.7163,92.2801,33658.0
2020-03-11 11:10:00,103.1,103.22,102.76,102.96,47450.0,92.2712,92.3786,91.9669,92.1459,47450.0
2020-03-11 11:15:00,102.93,103.0,102.44,102.5,21985.0,92.119,92.1817,91.6805,91.7342,21985.0
2020-03-11 11:20:00,102.53,102.69,102.3,102.31,33345.0,91.761,91.9042,91.5552,91.5641,33345.0
2020-03-11 11:25:00,102.31,102.68,102.19,102.48,43733.0,91.5641,91.8953,91.4567,91.7163,43733.0
2020-03-11 11:30:00,102.49,102.52,102.09,102.29,69538.0,91.7252,91.7521,91.3672,91.5462,69538.0
2020-03-11 11:35:00,102.3,102.84,102.16,102.81,44928.0,91.5552,92.0385,91.4299,92.0116,44928.0
2020-03-11 11:40:00,102.78,102.92,102.4,102.4,30109.0,91.9848,92.1101,91.6447,91.6447,30109.0
2020-03-11 11:45:00,102.47,102.7,102.2,102.68,27127.0,91.7073,91.9132,91.4657,91.8953,27127.0
2020-03-11 11:50:00,102.7,102.94,102.43,102.46,27764.0,91.9132,92.128,91.6715,91.6984,27764.0
2020-03-11 11:55:00,102.48,102.59,102.13,102.45,33510.0,91.7163,91.8147,91.403,91.6894,33510.0
2020-03-11 12:00:00,102.41,102.74,102.08,102.69,34412.0,91.6536,91.949,91.3583,91.9042,34412.0
2020-03-11 12:05:00,102.72,103.03,102.64,102.97,32805.0,91.9311,92.2085,91.8595,92.1548,32805.0
2020-03-11 12:10:00,102.97,103.29,102.85,103.05,49108.0,92.1548,92.4412,92.0474,92.2264,49108.0
2020-03-11 12:15:00,103.08,103.7,103.08,103.51,41531.0,92.2533,92.8081,92.2533,92.6381,41531.0
2020-03-11 12:20:00,103.53,103.69,103.17,103.2,48776.0,92.656,92.7992,92.3338,92.3607,48776.0
2020-03-11 12:25:00,103.19,103.19,102.52,102.62,47349.0,92.3517,92.3517,91.7521,91.8416,47349.0
2020-03-11 12:30:00,102.59,103.04,102.55,102.76,24784.0,91.8147,92.2175,91.7789,91.9669,24784.0
2020-03-11 12:35:00,102.72,102.9,102.43,102.46,23878.0,91.9311,92.0922,91.6715,91.6984,23878.0
2020-03-11 12:40:00,102.42,102.52,101.97,102.26,50962.0,91.6626,91.7521,91.2598,91.5194,50962.0
2020-03-11 12:45:00,102.28,102.64,102.13,102.41,28855.0,91.5373,91.8595,91.403,91.6536,28855.0
2020-03-11 12:50:00,102.42,102.75,102.33,102.43,26336.0,91.6626,91.9579,91.582,91.6715,26336.0
2020-03-11 12:55:00,102.43,102.66,102.22,102.58,38219.0,91.6715,91.8774,91.4836,91.8058,38219.0
2020-03-11 13:00:00,102.58,102.58,101.97,102.04,43263.0,91.8058,91.8058,91.2598,91.3225,43263.0
2020-03-11 13:05:00,102.12,102.33,101.94,102.13,33319.0,91.3941,91.582,91.233,91.403,33319.0
2020-03-11 13:10:00,102.17,102.46,102.05,102.2,37303.0,91.4388,91.6984,91.3314,91.4657,37303.0
2020-03-11 13:15:00,102.2,102.56,102.18,102.35,27189.0,91.4657,91.7879,91.4478,91.5999,27189.0
2020-03-11 13:20:00,102.34,102.69,102.13,102.21,27647.0,91.591,91.9042,91.403,91.4746,27647.0
2020-03-11 13:25:00,102.21,102.87,102.21,102.79,20875.0,91.4746,92.0653,91.4746,91.9937,20875.0
2020-03-11 13:30:00,102.82,102.98,102.64,102.72,17572.0,92.0206,92.1638,91.8595,91.9311,17572.0
2020-03-11 13:35:00,102.75,102.77,102.3,102.33,57509.0,91.9579,91.9758,91.5552,91.582,57509.0
2020-03-11 13:40:00,102.33,102.37,101.94,101.94,35421.0,91.582,91.6178,91.233,91.233,35421.0
2020-03-11 13:45:00,101.91,102.53,101.86,102.39,32730.0,91.2061,91.761,91.1614,91.6357,32730.0
2020-03-11 13:50:00,102.35,102.35,102.06,102.14,21838.0,91.5999,91.5999,91.3404,91.412,21838.0
2020-03-11 13:55:00,102.23,102.7,102.21,102.47,30393.0,91.4925,91.9132,91.4746,91.7073,30393.0
2020-03-11 14:00:00,102.47,102.62,102.02,102.06,24011.0,91.7073,91.8416,91.3046,91.3404,24011.0
2020-03-11 14:05:00,102.1,102.45,101.8,101.88,36797.0,91.3762,91.6894,91.1077,91.1793,36797.0
2020-03-11 14:10:00,101.89,102.1,101.82,101.84,26108.0,91.1882,91.3762,91.1256,91.1435,26108.0
2020-03-11 14:15:00,101.88,102.17,101.84,101.86,30207.0,91.1793,91.4388,91.1435,91.1614,30207.0
2020-03-11 14:20:00,101.89,102.04,101.76,102.0,41208.0,91.1882,91.3225,91.0719,91.2867,41208.0
2020-03-11 14:25:00,101.96,102.17,101.86,101.91,42269.0,91.2509,91.4388,91.1614,91.2061,42269.0
2020-03-11 14:30:00,101.93,102.52,101.87,102.03,44765.0,91.224,91.7521,91.1703,91.3135,44765.0
2020-03-11 14:35:00,102.04,102.54,101.86,102.4,42655.0,91.3225,91.77,91.1614,91.6447,42655.0
2020-03-11 14:40:00,102.33,102.82,101.94,101.94,58515.0,91.582,92.0206,91.233,91.233,58515.0
2020-03-11 14:45:00,101.98,102.4,101.75,101.88,52179.0,91.2688,91.6447,91.063,91.1793,52179.0
2020-03-11 14:50:00,101.86,101.98,101.38,101.58,80882.0,91.1614,91.2688,90.7318,90.9108,80882.0
2020-03-11 14:55:00,101.58,101.96,101.54,101.57,33524.0,90.9108,91.2509,90.875,90.9019,33524.0
2020-03-11 15:00:00,101.54,101.69,100.9,100.97,39993.0,90.875,91.0093,90.3022,90.3649,39993.0
2020-03-11 15:05:00,100.95,101.03,100.5,100.5,65216.0,90.347,90.4186,89.9442,89.9442,65216.0
2020-03-11 15:10:00,100.54,100.78,100.21,100.36,47183.0,89.98,90.1948,89.6847,89.8189,47183.0
2020-03-11 15:15:00,100.39,100.73,100.27,100.45,77432.0,89.8458,90.1501,89.7384,89.8995,77432.0
2020-03-11 15:20:00,100.44,100.51,100.08,100.09,67313.0,89.8905,89.9532,89.5684,89.5773,67313.0
2020-03-11 15:25:00,100.09,100.85,100.07,100.75,74145.0,89.5773,90.2575,89.5594,90.168,74145.0
2020-03-11 15:30:00,100.74,101.52,100.52,101.34,101911.0,90.159,90.8571,89.9621,90.696,101911.0
2020-03-11 15:35:00,101.28,101.72,101.12,101.41,73620.0,90.6423,91.0361,90.4991,90.7587,73620.0
2020-03-11 15:40:00,101.41,101.58,100.84,101.06,99260.0,90.7587,90.9108,90.2485,90.4454,99260.0
2020-03-11 15:45:00,101.07,101.44,100.8,101.05,112812.0,90.4544,90.7855,90.2127,90.4365,112812.0
2020-03-11 15:50:00,101.0,101.44,100.34,101.06,153803.0,90.3917,90.7855,89.801,90.4454,153803.0
2020-03-11 15:55:00,101.06,101.3,100.54,100.69,308277.0,90.4454,90.6602,89.98,90.1143,308277.0
2020-03-12 09:30:00,93.5,94.28,92.26,92.7,331056.0,83.6795,84.3775,82.5697,82.9635,331056.0
2020-03-12 09:35:00,92.89,92.97,92.54,92.65,14037.0,83.1335,83.2051,82.8203,82.9187,14037.0
2020-03-12 09:40:00,92.65,92.65,92.65,92.65,0.0,82.9187,82.9187,82.9187,82.9187,0.0
2020-03-12 09:45:00,92.65,92.65,92.65,92.65,0.0,82.9187,82.9187,82.9187,82.9187,0.0
2020-03-12 09:50:00,92.65,92.65,90.95,90.95,191514.0,82.9187,82.9187,81.3973,81.3973,191514.0
2020-03-12 09:55:00,91.01,91.45,90.39,91.2,220255.0,81.451,81.8448,80.8961,81.621,220255.0
2020-03-12 10:00:00,91.07,91.27,89.79,89.79,253847.0,81.5047,81.6837,80.3591,80.3591,253847.0
2020-03-12 10:05:00,89.81,90.35,88.65,88.95,164262.0,80.377,80.8603,79.3389,79.6074,164262.0
2020-03-12 10:10:00,88.98,89.95,88.68,89.19,149821.0,79.6342,80.5023,79.3657,79.8222,149821.0
2020-03-12 10:15:00,89.14,89.75,88.92,89.15,158078.0,79.7774,80.3233,79.5805,79.7864,158078.0
2020-03-12 10:20:00,89.16,89.56,88.85,89.51,108468.0,79.7953,80.1533,79.5179,80.1085,108468.0
2020-03-12 10:25:00,89.47,90.21,89.45,90.04,240770.0,80.0728,80.735,80.0549,80.5829,240770.0
2020-03-12 10:30:00,90.01,90.9,89.93,90.29,127603.0,80.556,81.3526,80.4844,80.8066,127603.0
2020-03-12 10:35:00,90.31,90.38,89.62,89.63,84727.0,80.8245,80.8872,80.207,80.2159,84727.0
2020-03-12 10:40:00,89.7,90.12,89.06,89.3,91597.0,80.2786,80.6545,79.7058,79.9206,91597.0
2020-03-12 10:45:00,89.3,89.91,89.29,89.56,105103.0,79.9206,80.4665,79.9117,80.1533,105103.0
2020-03-12 10:50:00,89.57,90.3,89.41,90.16,116353.0,80.1622,80.8156,80.0191,80.6903,116353.0
2020-03-12 10:55:00,90.13,90.35,90.06,90.22,120587.0,80.6634,80.8603,80.6008,80.744,120587.0
2020-03-12 11:00:00,90.23,90.36,89.67,89.78,117271.0,80.7529,80.8693,80.2517,80.3502,117271.0
2020-03-12 11:05:00,89.8,89.86,89.24,89.3,90177.0,80.3681,80.4218,79.8669,79.9206,90177.0
2020-03-12 11:10:00,89.3,89.55,89.22,89.32,66389.0,79.9206,80.1443,79.849,79.9385,66389.0
2020-03-12 11:15:00,89.27,89.68,89.01,89.23,91625.0,79.8938,80.2607,79.6611,79.858,91625.0
2020-03-12 11:20:00,89.23,89.37,89.0,89.33,88492.0,79.858,79.9833,79.6521,79.9475,88492.0
2020-03-12 11:25:00,89.33,89.55,88.89,88.98,87587.0,79.9475,80.1443,79.5537,79.6342,87587.0
2020-03-12 11:30:00,88.98,89.21,88.7,88.99,116290.0,79.6342,79.8401,79.3836,79.6432,116290.0
2020-03-12 11:35:00,89.02,89.29,88.91,89.04,110342.0,79.67,79.9117,79.5716,79.6879,110342.0
2020-03-12 11:40:00,89.06,89.12,88.77,88.91,69783.0,79.7058,79.7595,79.4463,79.5716,69783.0
2020-03-12 11:45:00,88.9,88.9,88.05,88.16,87631.0,79.5626,79.5626,78.8019,78.9003,87631.0
2020-03-12 11:50:00,88.12,88.39,87.79,88.35,112000.0,78.8645,79.1062,78.5692,79.0704,112000.0
2020-03-12 11:55:00,88.34,88.73,88.28,88.43,60254.0,79.0614,79.4105,79.0077,79.142,60254.0
2020-03-12 12:00:00,88.4,88.46,88.02,88.1,84422.0,79.1151,79.1688,78.775,78.8466,84422.0
2020-03-12 12:05:00,88.11,88.46,88.11,88.29,72764.0,78.8556,79.1688,78.8556,79.0167,72764.0
2020-03-12 12:10:00,88.3,88.55,88.05,88.31,92753.0,79.0256,79.2494,78.8019,79.0346,92753.0
2020-03-12 12:15:00,88.3,88.53,87.95,88.03,73032.0,79.0256,79.2315,78.7124,78.784,73032.0
2020-03-12 12:20:00,88.01,88.67,87.95,88.53,120512.0,78.7661,79.3568,78.7124,79.2315,120512.0
2020-03-12 12:25:00,88.53,89.08,88.52,88.94,99577.0,79.2315,79.7237,79.2225,79.5984,99577.0
2020-03-12 12:30:00,88.96,89.07,88.77,88.78,79043.0,79.6163,79.7148,79.4463,79.4552,79043.0
2020-03-12 12:35:00,88.74,88.76,88.31,88.31,59140.0,79.4194,79.4373,79.0346,79.0346,59140.0
2020-03-12 12:40:00,88.31,88.32,87.79,87.92,83254.0,79.0346,79.0435,78.5692,78.6856,83254.0
2020-03-12 12:45:00,87.91,88.05,87.5,87.52,63856.0,78.6766,78.8019,78.3097,78.3276,63856.0
2020-03-12 12:50:00,87.51,89.53,87.5,89.1,96231.0,78.3186,80.1264,78.3097,79.7416,96231.0
2020-03-12 12:55:00,89.08,92.16,88.89,91.14,97133.0,79.7237,82.4802,79.5537,81.5673,97133.0
2020-03-12 13:00:00,91.14,93.21,90.36,93.11,114515.0,81.5673,83.4199,80.8693,83.3304,114515.0
2020-03-12 13:05:00,93.14,94.0,92.41,93.1,95846.0,83.3573,84.127,82.704,83.3215,95846.0
2020-03-12 13:10:00,93.09,93.44,91.68,92.18,89185.0,83.3125,83.6258,82.0506,82.4981,89185.0
2020-03-12 13:15:00,92.18,92.19,91.48,91.93,123339.0,82.4981,82.5071,81.8716,82.2744,123339.0
2020-03-12 13:20:00,91.88,92.55,91.62,92.53,87238.0,82.2296,82.8293,81.9969,82.8114,87238.0
2020-03-12 13:25:00,92.48,92.51,91.64,92.1,53148.0,82.7666,82.7935,82.0148,82.4265,53148.0
2020-03-12 13:30:00,92.11,92.56,91.56,91.63,83366.0,82.4355,82.8382,81.9432,82.0059,83366.0
2020-03-12 13:35:00,91.59,91.63,90.07,90.14,64872.0,81.9701,82.0059,80.6097,80.6724,64872.0
2020-03-12 13:40:00,90.21,90.39,89.88,90.08,51391.0,80.735,80.8961,80.4397,80.6187,51391.0
2020-03-12 13:45:00,90.03,91.14,89.8,91.02,62992.0,80.5739,81.5673,80.3681,81.46,62992.0
2020-03-12 13:50:00,91.02,91.4,90.66,90.67,69831.0,81.46,81.8,81.1378,81.1467,69831.0
2020-03-12 13:55:00,90.76,91.39,90.46,91.26,34741.0,81.2273,81.7911,80.9588,81.6747,34741.0
2020-03-12 14:00:00,91.31,91.59,90.52,91.17,58243.0,81.7195,81.9701,81.0125,81.5942,58243.0
2020-03-12 14:05:00,91.18,91.46,90.85,91.19,49049.0,81.6031,81.8537,81.3078,81.6121,49049.0
2020-03-12 14:10:00,91.17,91.24,90.58,90.68,52838.0,81.5942,81.6568,81.0662,81.1557,52838.0
2020-03-12 14:15:00,90.66,91.12,90.55,90.68,43789.0,81.1378,81.5494,81.0393,81.1557,43789.0
2020-03-12 14:20:00,90.67,90.94,90.22,90.29,32122.0,81.1467,81.3884,80.744,80.8066,32122.0
2020-03-12 14:25:00,90.34,90.93,90.22,90.58,48208.0,80.8514,81.3794,80.744,81.0662,48208.0
2020-03-12 14:30:00,90.54,90.74,90.18,90.23,62245.0,81.0304,81.2094,80.7082,80.7529,62245.0
2020-03-12 14:35:00,90.27,90.46,90.16,90.38,38185.0,80.7887,80.9588,80.6903,80.8872,38185.0
2020-03-12 14:40:00,90.31,90.93,90.31,90.73,42041.0,80.8245,81.3794,80.8245,81.2004,42041.0
2020-03-12 14:45:00,90.72,91.87,90.61,91.86,76541.0,81.1915,82.2207,81.093,82.2117,76541.0
2020-03-12 14:50:00,91.72,92.0,91.17,91.23,58520.0,82.0864,82.337,81.5942,81.6479,58520.0
2020-03-12 14:55:00,91.23,91.5,90.95,91.25,59136.0,81.6479,81.8895,81.3973,81.6658,59136.0
2020-03-12 15:00:00,91.25,91.5,91.1,91.17,59472.0,81.6658,81.8895,81.5315,81.5942,59472.0
2020-03-12 15:05:00,91.16,92.12,91.02,91.62,93731.0,81.5852,82.4444,81.46,81.9969,93731.0
2020-03-12 15:10:00,91.63,92.17,91.44,91.48,81499.0,82.0059,82.4892,81.8358,81.8716,81499.0
2020-03-12 15:15:00,91.47,91.64,91.31,91.46,73075.0,81.8627,82.0148,81.7195,81.8537,73075.0
2020-03-12 15:20:00,91.47,91.77,91.28,91.5,72346.0,81.8627,82.1312,81.6926,81.8895,72346.0
2020-03-12 15:25:00,91.52,91.82,91.32,91.41,68520.0,81.9074,82.1759,81.7284,81.809,68520.0
2020-03-12 15:30:00,91.37,91.73,91.22,91.3,109653.0,81.7732,82.0954,81.6389,81.7105,109653.0
2020-03-12 15:35:00,91.34,91.76,91.16,91.74,95631.0,81.7463,82.1222,81.5852,82.1043,95631.0
2020-03-12 15:40:00,91.77,92.39,91.6,91.61,109553.0,82.1312,82.6861,81.979,81.988,109553.0
2020-03-12 15:45:00,91.61,91.98,91.59,91.78,126851.0,81.988,82.3191,81.9701,82.1401,126851.0
2020-03-12 15:50:00,91.79,92.46,91.44,91.83,300227.0,82.1491,82.7487,81.8358,82.1849,300227.0
2020-03-12 15:55:00,91.85,92.28,91.74,92.26,506640.0,82.2028,82.5876,82.1043,82.5697,506640.0
2020-03-13 09:30:00,98.39,99.91,96.44,96.88,361185.0,88.0559,89.4162,86.3107,86.7045,361185.0
2020-03-13 09:35:00,96.84,96.86,95.02,95.02,132691.0,86.6687,86.6866,85.0398,85.0398,132691.0
2020-03-13 09:40:00,95.04,95.16,93.9,94.68,127906.0,85.0577,85.1651,84.0375,84.7355,127906.0
2020-03-13 09:45:00,94.74,95.2,94.09,94.64,133718.0,84.7892,85.2009,84.2075,84.6997,133718.0
2020-03-13 09:50:00,94.6,94.6,92.81,92.93,120533.0,84.6639,84.6639,83.0619,83.1693,120533.0
2020-03-13 09:55:00,92.95,93.37,92.4,92.5,97949.0,83.1872,83.5631,82.695,82.7845,97949.0
2020-03-13 10:00:00,92.55,93.22,92.5,93.06,145211.0,82.8293,83.4289,82.7845,83.2857,145211.0
2020-03-13 10:05:00,93.12,93.12,92.37,92.38,120258.0,83.3394,83.3394,82.6682,82.6771,120258.0
2020-03-13 10:10:00,92.33,92.7,92.07,92.64,95387.0,82.6324,82.9635,82.3997,82.9098,95387.0
2020-03-13 10:15:00,92.6,93.9,92.35,93.87,104127.0,82.874,84.0375,82.6503,84.0106,104127.0
2020-03-13 10:20:00,93.91,94.03,93.44,93.44,78053.0,84.0464,84.1538,83.6258,83.6258,78053.0
2020-03-13 10:25:00,93.43,93.59,92.42,92.56,163844.0,83.6168,83.76,82.7129,82.8382,163844.0
2020-03-13 10:30:00,92.56,92.71,92.01,92.48,136587.0,82.8382,82.9724,82.346,82.7666,136587.0
2020-03-13 10:35:00,92.47,92.5,92.0,92.01,94907.0,82.7577,82.7845,82.337,82.346,94907.0
2020-03-13 10:40:00,92.0,92.07,91.31,91.41,79525.0,82.337,82.3997,81.7195,81.809,79525.0
2020-03-13 10:45:00,91.45,91.75,91.26,91.48,78738.0,81.8448,82.1133,81.6747,81.8716,78738.0
2020-03-13 10:50:00,91.48,91.79,91.37,91.64,74174.0,81.8716,82.1491,81.7732,82.0148,74174.0
2020-03-13 10:55:00,91.66,91.66,90.72,91.13,93681.0,82.0327,82.0327,81.1915,81.5584,93681.0
2020-03-13 11:00:00,91.13,91.62,91.0,91.58,72950.0,81.5584,81.9969,81.4421,81.9611,72950.0
2020-03-13 11:05:00,91.53,91.89,91.25,91.89,63754.0,81.9164,82.2386,81.6658,82.2386,63754.0
2020-03-13 11:10:00,91.93,91.93,91.31,91.67,56165.0,82.2744,82.2744,81.7195,82.0417,56165.0
2020-03-13 11:15:00,91.71,91.72,90.93,91.4,43862.0,82.0775,82.0864,81.3794,81.8,43862.0
2020-03-13 11:20:00,91.41,91.63,91.01,91.05,42875.0,81.809,82.0059,81.451,81.4868,42875.0
2020-03-13 11:25:00,91.02,91.42,91.02,91.03,52517.0,81.46,81.8179,81.46,81.4689,52517.0
2020-03-13 11:30:00,91.03,91.07,90.66,90.7,92459.0,81.4689,81.5047,81.1378,81.1736,92459.0
2020-03-13 11:35:00,90.7,91.56,90.54,90.69,79643.0,81.1736,81.9432,81.0304,81.1646,79643.0
2020-03-13 11:40:00,90.69,90.69,90.14,90.23,57579.0,81.1646,81.1646,80.6724,80.7529,57579.0
2020-03-13 11:45:00,90.31,90.53,90.17,90.25,45975.0,80.8245,81.0214,80.6992,80.7708,45975.0
2020-03-13 11:50:00,90.26,91.26,90.25,91.26,67700.0,80.7798,81.6747,80.7708,81.6747,67700.0
2020-03-13 11:55:00,91.18,91.78,91.12,91.34,70764.0,81.6031,82.1401,81.5494,81.7463,70764.0
2020-03-13 12:00:00,91.33,91.73,90.64,90.97,44819.0,81.7374,82.0954,81.1199,81.4152,44819.0
2020-03-13 12:05:00,90.97,91.32,90.7,91.26,54483.0,81.4152,81.7284,81.1736,81.6747,54483.0
2020-03-13 12:10:00,91.18,91.54,90.8,91.07,37092.0,81.6031,81.9253,81.2631,81.5047,37092.0
2020-03-13 12:15:00,91.09,91.09,90.53,90.6,43585.0,81.5226,81.5226,81.0214,81.0841,43585.0
2020-03-13 12:20:00,90.65,90.78,90.34,90.49,49120.0,81.1288,81.2452,80.8514,80.9856,49120.0
2020-03-13 12:25:00,90.48,90.58,90.24,90.41,53735.0,80.9767,81.0662,80.7619,80.914,53735.0
2020-03-13 12:30:00,90.37,91.4,90.35,91.22,64529.0,80.8782,81.8,80.8603,81.6389,64529.0
2020-03-13 12:35:00,91.22,91.22,90.87,91.02,35540.0,81.6389,81.6389,81.3257,81.46,35540.0
2020-03-13 12:40:00,91.08,91.86,91.07,91.86,45537.0,81.5136,82.2117,81.5047,82.2117,45537.0
2020-03-13 12:45:00,91.83,92.34,91.82,92.34,30085.0,82.1849,82.6413,82.1759,82.6413,30085.0
2020-03-13 12:50:00,92.31,92.96,92.25,92.86,42087.0,82.6145,83.1962,82.5608,83.1067,42087.0
2020-03-13 12:55:00,92.84,92.88,92.37,92.43,43889.0,83.0888,83.1246,82.6682,82.7219,43889.0
2020-03-13 13:00:00,92.44,92.88,92.13,92.27,40743.0,82.7308,83.1246,82.4534,82.5787,40743.0
2020-03-13 13:05:00,92.27,92.57,92.08,92.33,39489.0,82.5787,82.8472,82.4086,82.6324,39489.0
2020-03-13 13:10:00,92.3,93.25,92.25,93.25,40827.0,82.6055,83.4557,82.5608,83.4557,40827.0
2020-03-13 13:15:00,93.33,93.63,93.22,93.59,29208.0,83.5273,83.7958,83.4289,83.76,29208.0
2020-03-13 13:20:00,93.61,94.18,93.58,94.1,40585.0,83.7779,84.288,83.7511,84.2165,40585.0
2020-03-13 13:25:00,94.06,94.61,94.03,94.59,42442.0,84.1807,84.6729,84.1538,84.655,42442.0
2020-03-13 13:30:00,94.59,95.0,94.59,94.7,39126.0,84.655,85.0219,84.655,84.7534,39126.0
2020-03-13 13:35:00,94.69,94.88,94.4,94.88,31299.0,84.7445,84.9145,84.4849,84.9145,31299.0
2020-03-13 13:40:00,94.83,95.73,94.79,95.41,50132.0,84.8698,85.6752,84.834,85.3889,50132.0
2020-03-13 13:45:00,95.52,95.95,95.35,95.85,52157.0,85.4873,85.8721,85.3352,85.7826,52157.0
2020-03-13 13:50:00,95.94,96.17,95.82,96.01,35247.0,85.8632,86.069,85.7558,85.9258,35247.0
2020-03-13 13:55:00,95.95,95.96,95.25,95.29,37506.0,85.8721,85.8811,85.2457,85.2815,37506.0
2020-03-13 14:00:00,95.25,95.35,94.34,94.81,88418.0,85.2457,85.3352,84.4312,84.8519,88418.0
2020-03-13 14:05:00,94.8,95.05,94.01,94.44,64556.0,84.8429,85.0667,84.1359,84.5207,64556.0
2020-03-13 14:10:00,94.41,94.42,93.57,93.57,95293.0,84.4939,84.5028,83.7421,83.7421,95293.0
2020-03-13 14:15:00,93.59,93.9,93.28,93.32,63308.0,83.76,84.0375,83.4826,83.5184,63308.0
2020-03-13 14:20:00,93.31,93.67,93.31,93.56,52768.0,83.5094,83.8316,83.5094,83.7332,52768.0
2020-03-13 14:25:00,93.56,93.56,92.82,92.82,36863.0,83.7332,83.7332,83.0709,83.0709,36863.0
2020-03-13 14:30:00,92.85,93.14,92.47,93.14,49855.0,83.0977,83.3573,82.7577,83.3573,49855.0
2020-03-13 14:35:00,93.17,93.26,92.47,92.64,53229.0,83.3841,83.4647,82.7577,82.9098,53229.0
2020-03-13 14:40:00,92.53,93.76,92.34,93.69,66742.0,82.8114,83.9122,82.6413,83.8495,66742.0
2020-03-13 14:45:00,93.71,93.85,93.34,93.46,52885.0,83.8674,83.9927,83.5363,83.6437,52885.0
2020-03-13 14:50:00,93.34,93.55,93.12,93.29,49920.0,83.5363,83.7242,83.3394,83.4915,49920.0
2020-03-13 14:55:00,93.34,93.62,93.16,93.61,44018.0,83.5363,83.7869,83.3752,83.7779,44018.0
2020-03-13 15:00:00,93.64,94.57,93.44,94.19,51884.0,83.8048,84.6371,83.6258,84.297,51884.0
2020-03-13 15:05:00,94.16,94.53,94.04,94.29,57197.0,84.2701,84.6013,84.1628,84.3865,57197.0
2020-03-13 15:10:00,94.31,94.42,93.33,93.93,74204.0,84.4044,84.5028,83.5273,84.0643,74204.0
2020-03-13 15:15:00,93.97,94.67,93.92,94.43,57580.0,84.1001,84.7266,84.0554,84.5118,57580.0
2020-03-13 15:20:00,94.38,94.76,94.18,94.33,57987.0,84.467,84.8071,84.288,84.4223,57987.0
2020-03-13 15:25:00,94.34,94.96,94.26,94.82,78188.0,84.4312,84.9861,84.3596,84.8608,78188.0
2020-03-13 15:30:00,94.78,95.01,93.76,94.24,97123.0,84.825,85.0309,83.9122,84.3417,97123.0
2020-03-13 15:35:00,94.2,96.36,94.08,96.03,138938.0,84.3059,86.2391,84.1986,85.9437,138938.0
2020-03-13 15:40:00,96.03,96.35,95.52,95.8,92185.0,85.9437,86.2301,85.4873,85.7379,92185.0
2020-03-13 15:45:00,95.78,96.96,95.76,96.77,104452.0,85.72,86.7761,85.7021,86.606,104452.0
2020-03-13 15:50:00,96.82,98.16,96.81,98.15,147730.0,86.6508,87.85,86.6418,87.8411,147730.0
2020-03-13 15:55:00,98.11,99.65,97.0,99.64,395146.0,87.8053,89.1835,86.8119,89.1746,395146.0
2020-03-16 09:30:00,90.0,90.0,90.0,90.0,0.0,80.5471,80.5471,80.5471,80.5471,0.0
2020-03-16 09:35:00,90.0,90.0,90.0,90.0,0.0,80.5471,80.5471,80.5471,80.5471,0.0
2020-03-16 09:40:00,90.0,90.0,90.0,90.0,0.0,80.5471,80.5471,80.5471,80.5471,0.0
2020-03-16 09:45:00,89.0,92.96,88.5,92.69,320003.0,79.6521,83.1962,79.2046,82.9545,320003.0
2020-03-16 09:50:00,92.7,95.6,92.58,95.59,155184.0,82.9635,85.5589,82.8561,85.55,155184.0
2020-03-16 09:55:00,95.63,95.64,93.61,93.61,119211.0,85.5858,85.5947,83.7779,83.7779,119211.0
2020-03-16 10:00:00,93.68,93.73,91.7,91.87,109829.0,83.8406,83.8853,82.0685,82.2207,109829.0
2020-03-16 10:05:00,91.91,93.82,91.85,93.73,98973.0,82.2565,83.9659,82.2028,83.8853,98973.0
2020-03-16 10:10:00,93.8,94.6,93.79,94.44,78963.0,83.948,84.6639,83.939,84.5207,78963.0
2020-03-16 10:15:00,94.36,94.6,94.0,94.58,74354.0,84.4491,84.6639,84.127,84.646,74354.0
2020-03-16 10:20:00,94.48,95.7,94.26,95.7,99168.0,84.5565,85.6484,84.3596,85.6484,99168.0
2020-03-16 10:25:00,95.66,97.1,95.6,96.66,107480.0,85.6126,86.9014,85.5589,86.5076,107480.0
2020-03-16 10:30:00,96.56,97.71,96.51,97.71,103193.0,86.4181,87.4473,86.3733,87.4473,103193.0
2020-03-16 10:35:00,97.74,98.69,97.26,98.67,104154.0,87.4741,88.3244,87.0445,88.3065,104154.0
2020-03-16 10:40:00,98.68,99.2,98.24,99.1,79789.0,88.3154,88.7808,87.9216,88.6913,79789.0
2020-03-16 10:45:00,99.09,100.36,98.83,100.21,101996.0,88.6823,89.8189,88.4496,89.6847,101996.0
2020-03-16 10:50:00,100.22,100.29,98.99,99.45,127172.0,89.6937,89.7563,88.5928,89.0045,127172.0
2020-03-16 10:55:00,99.44,99.58,98.31,98.91,100888.0,88.9956,89.1209,87.9843,88.5212,100888.0
2020-03-16 11:00:00,99.01,99.52,98.72,99.14,62318.0,88.6107,89.0672,88.3512,88.7271,62318.0
2020-03-16 11:05:00,99.11,99.97,99.01,99.84,78738.0,88.7002,89.4699,88.6107,89.3536,78738.0
2020-03-16 11:10:00,99.86,101.1,99.85,101.05,83660.0,89.3715,90.4812,89.3625,90.4365,83660.0
2020-03-16 11:15:00,100.98,102.95,100.98,102.91,80844.0,90.3738,92.1369,90.3738,92.1011,80844.0
2020-03-16 11:20:00,102.85,103.5,102.55,103.37,94440.0,92.0474,92.6291,91.7789,92.5128,94440.0
2020-03-16 11:25:00,103.39,103.58,102.83,103.09,84691.0,92.5307,92.7007,92.0295,92.2622,84691.0
2020-03-16 11:30:00,103.06,104.17,103.04,103.27,107739.0,92.2354,93.2288,92.2175,92.4233,107739.0
2020-03-16 11:35:00,103.27,104.96,103.23,104.82,96774.0,92.4233,93.9358,92.3875,93.8105,96774.0
2020-03-16 11:40:00,104.82,104.97,104.42,104.42,151876.0,93.8105,93.9447,93.4525,93.4525,151876.0
2020-03-16 11:45:00,104.44,104.44,103.79,104.03,108196.0,93.4704,93.4704,92.8887,93.1035,108196.0
2020-03-16 11:50:00,104.18,104.58,104.0,104.39,59675.0,93.2377,93.5957,93.0766,93.4257,59675.0
2020-03-16 11:55:00,104.28,104.57,103.72,104.45,84418.0,93.3272,93.5868,92.826,93.4794,84418.0
2020-03-16 12:00:00,104.52,105.85,104.23,105.8,69622.0,93.542,94.7323,93.2825,94.6876,69622.0
2020-03-16 12:05:00,105.77,105.82,104.54,104.54,63915.0,94.6607,94.7055,93.5599,93.5599,63915.0
2020-03-16 12:10:00,104.53,104.87,103.61,103.63,52681.0,93.551,93.8553,92.7276,92.7455,52681.0
2020-03-16 12:15:00,103.62,103.65,101.97,101.97,124942.0,92.7365,92.7634,91.2598,91.2598,124942.0
2020-03-16 12:20:00,101.95,101.95,100.7,100.88,83923.0,91.2419,91.2419,90.1232,90.2843,83923.0
2020-03-16 12:25:00,100.89,101.07,99.71,99.91,103128.0,90.2933,90.4544,89.2372,89.4162,103128.0
2020-03-16 12:30:00,100.03,100.35,99.89,99.91,117519.0,89.5236,89.81,89.3983,89.4162,117519.0
2020-03-16 12:35:00,99.96,100.59,99.92,100.31,75003.0,89.461,90.0248,89.4252,89.7742,75003.0
2020-03-16 12:40:00,100.36,100.96,100.34,100.89,71415.0,89.8189,90.3559,89.801,90.2933,71415.0
2020-03-16 12:45:00,100.83,101.02,100.37,100.5,128210.0,90.2396,90.4096,89.8279,89.9442,128210.0
2020-03-16 12:50:00,100.45,100.51,99.13,99.17,61712.0,89.8995,89.9532,88.7181,88.7539,61712.0
2020-03-16 12:55:00,99.14,99.77,98.9,99.76,56665.0,88.7271,89.2909,88.5123,89.282,56665.0
2020-03-16 13:00:00,99.61,100.26,99.53,100.26,41380.0,89.1477,89.7295,89.0761,89.7295,41380.0
2020-03-16 13:05:00,100.25,100.28,99.55,99.82,38088.0,89.7205,89.7474,89.094,89.3357,38088.0
2020-03-16 13:10:00,99.76,101.73,99.67,100.91,104497.0,89.282,91.0451,89.2014,90.3112,104497.0
2020-03-16 13:15:00,100.88,100.89,99.55,99.81,51445.0,90.2843,90.2933,89.094,89.3267,51445.0
2020-03-16 13:20:00,99.79,100.04,99.37,99.97,109300.0,89.3088,89.5326,88.9329,89.4699,109300.0
2020-03-16 13:25:00,99.93,100.02,99.17,99.25,64135.0,89.4341,89.5147,88.7539,88.8255,64135.0
2020-03-16 13:30:00,99.24,99.27,98.03,98.81,94568.0,88.8166,88.8434,87.7337,88.4317,94568.0
2020-03-16 13:35:00,98.8,99.29,98.18,98.69,49439.0,88.4228,88.8613,87.8679,88.3244,49439.0
2020-03-16 13:40:00,98.62,98.89,98.46,98.75,34573.0,88.2617,88.5033,88.1185,88.378,34573.0
2020-03-16 13:45:00,98.75,99.17,98.64,98.64,40499.0,88.378,88.7539,88.2796,88.2796,40499.0
2020-03-16 13:50:00,98.78,99.28,98.76,99.08,41520.0,88.4049,88.8524,88.387,88.6734,41520.0
2020-03-16 13:55:00,99.15,99.73,98.82,98.83,83750.0,88.736,89.2551,88.4407,88.4496,83750.0
2020-03-16 14:00:00,98.86,99.6,98.13,99.27,84507.0,88.4765,89.1388,87.8232,88.8434,84507.0
2020-03-16 14:05:00,99.33,99.83,99.25,99.31,127504.0,88.8971,89.3446,88.8255,88.8792,127504.0
2020-03-16 14:10:00,99.31,99.88,99.31,99.79,57567.0,88.8792,89.3894,88.8792,89.3088,57567.0
2020-03-16 14:15:00,99.79,100.05,99.64,99.79,85164.0,89.3088,89.5415,89.1746,89.3088,85164.0
2020-03-16 14:20:00,99.8,100.15,99.46,99.56,75835.0,89.3178,89.631,89.0135,89.103,75835.0
2020-03-16 14:25:00,99.47,100.14,99.38,99.94,99591.0,89.0224,89.6221,88.9419,89.4431,99591.0
2020-03-16 14:30:00,99.99,101.24,99.78,101.05,65151.0,89.4878,90.6065,89.2999,90.4365,65151.0
2020-03-16 14:35:00,101.02,101.21,99.12,99.15,89188.0,90.4096,90.5797,88.7092,88.736,89188.0
2020-03-16 14:40:00,99.15,99.37,98.76,99.25,42015.0,88.736,88.9329,88.387,88.8255,42015.0
2020-03-16 14:45:00,99.22,99.55,98.96,99.27,62594.0,88.7987,89.094,88.566,88.8434,62594.0
2020-03-16 14:50:00,99.3,99.73,99.04,99.39,64399.0,88.8703,89.2551,88.6376,88.9508,64399.0
2020-03-16 14:55:00,99.36,99.84,99.06,99.42,51561.0,88.924,89.3536,88.6555,88.9777,51561.0
2020-03-16 15:00:00,99.46,100.0,99.0,99.2,79254.0,89.0135,89.4968,88.6018,88.7808,79254.0
2020-03-16 15:05:00,99.2,99.52,98.86,99.1,47240.0,88.7808,89.0672,88.4765,88.6913,47240.0
2020-03-16 15:10:00,99.09,99.2,98.37,98.45,52538.0,88.6823,88.7808,88.038,88.1096,52538.0
2020-03-16 15:15:00,98.37,99.04,98.31,98.45,77818.0,88.038,88.6376,87.9843,88.1096,77818.0
2020-03-16 15:20:00,98.43,98.65,97.78,98.46,85905.0,88.0917,88.2886,87.5099,88.1185,85905.0
2020-03-16 15:25:00,98.42,98.68,97.49,97.5,47452.0,88.0827,88.3154,87.2504,87.2593,47452.0
2020-03-16 15:30:00,97.49,97.68,96.34,96.59,107128.0,87.2504,87.4204,86.2212,86.4449,107128.0
2020-03-16 15:35:00,96.67,96.69,96.01,96.39,88069.0,86.5165,86.5344,85.9258,86.2659,88069.0
2020-03-16 15:40:00,96.39,96.56,95.6,96.38,207678.0,86.2659,86.4181,85.5589,86.257,207678.0
2020-03-16 15:45:00,96.4,96.44,95.07,95.08,227091.0,86.2749,86.3107,85.0846,85.0935,227091.0
2020-03-16 15:50:00,95.08,95.28,94.01,94.02,289444.0,85.0935,85.2725,84.1359,84.1449,289444.0
2020-03-16 15:55:00,94.02,94.14,92.88,93.4,544346.0,84.1449,84.2522,83.1246,83.59,544346.0
2020-03-17 09:30:00,96.01,97.62,95.81,96.55,153665.0,85.9258,87.3667,85.7468,86.4091,153665.0
2020-03-17 09:35:00,96.46,96.69,95.53,95.73,118271.0,86.3286,86.5344,85.4963,85.6752,118271.0
2020-03-17 09:40:00,95.72,95.92,95.03,95.13,91863.0,85.6663,85.8453,85.0488,85.1383,91863.0
2020-03-17 09:45:00,95.1,96.93,95.07,95.07,114135.0,85.1114,86.7492,85.0846,85.0846,114135.0
2020-03-17 09:50:00,95.11,95.24,93.95,94.04,73989.0,85.1204,85.2367,84.0822,84.1628,73989.0
2020-03-17 09:55:00,94.04,94.72,93.57,94.06,96509.0,84.1628,84.7713,83.7421,84.1807,96509.0
2020-03-17 10:00:00,94.06,94.12,93.41,93.89,112864.0,84.1807,84.2343,83.5989,84.0285,112864.0
2020-03-17 10:05:00,93.81,94.08,93.46,93.58,88844.0,83.9569,84.1986,83.6437,83.7511,88844.0
2020-03-17 10:10:00,93.64,94.12,93.03,93.36,87839.0,83.8048,84.2343,83.2588,83.5542,87839.0
2020-03-17 10:15:00,93.33,94.37,93.05,93.73,82209.0,83.5273,84.4581,83.2767,83.8853,82209.0
2020-03-17 10:20:00,93.73,95.08,93.62,94.9,65404.0,83.8853,85.0935,83.7869,84.9324,65404.0
2020-03-17 10:25:00,94.98,95.89,94.95,95.49,73823.0,85.004,85.8184,84.9772,85.4605,73823.0
2020-03-17 10:30:00,95.55,95.86,94.98,95.09,56595.0,85.5142,85.7916,85.004,85.1025,56595.0
2020-03-17 10:35:00,95.07,96.09,94.48,94.77,53766.0,85.0846,85.9974,84.5565,84.8161,53766.0
2020-03-17 10:40:00,95.03,95.46,92.97,94.98,90889.0,85.0488,85.4336,83.2051,85.004,90889.0
2020-03-17 10:45:00,95.05,95.36,94.21,94.84,63530.0,85.0667,85.3441,84.3149,84.8787,63530.0
2020-03-17 10:50:00,94.84,95.16,94.06,94.35,63985.0,84.8787,85.1651,84.1807,84.4402,63985.0
2020-03-17 10:55:00,94.37,94.82,93.49,94.01,59937.0,84.4581,84.8608,83.6705,84.1359,59937.0
2020-03-17 11:00:00,94.09,94.46,93.64,94.21,62476.0,84.2075,84.5386,83.8048,84.3149,62476.0
2020-03-17 11:05:00,94.23,95.04,94.18,95.0,52077.0,84.3328,85.0577,84.288,85.0219,52077.0
2020-03-17 11:10:00,95.0,95.92,94.7,95.81,54396.0,85.0219,85.8453,84.7534,85.7468,54396.0
2020-03-17 11:15:00,95.81,97.0,95.49,97.0,65296.0,85.7468,86.8119,85.4605,86.8119,65296.0
2020-03-17 11:20:00,96.98,97.01,96.11,96.54,50852.0,86.794,86.8208,86.0153,86.4002,50852.0
2020-03-17 11:25:00,96.62,97.44,96.6,97.03,41781.0,86.4718,87.2056,86.4539,86.8387,41781.0
2020-03-17 11:30:00,96.89,97.64,96.86,97.54,61990.0,86.7134,87.3846,86.6866,87.2951,61990.0
2020-03-17 11:35:00,97.54,97.57,97.04,97.22,35189.0,87.2951,87.322,86.8477,87.0087,35189.0
2020-03-17 11:40:00,97.22,97.62,97.17,97.33,43047.0,87.0087,87.3667,86.964,87.1072,43047.0
2020-03-17 11:45:00,97.34,97.41,97.0,97.28,43503.0,87.1161,87.1788,86.8119,87.0624,43503.0
2020-03-17 11:50:00,97.28,98.12,97.12,97.65,66268.0,87.0624,87.8142,86.9193,87.3936,66268.0
2020-03-17 11:55:00,97.79,98.83,97.75,98.68,59634.0,87.5189,88.4496,87.4831,88.3154,59634.0
2020-03-17 12:00:00,98.65,98.81,97.73,98.15,66713.0,88.2886,88.4317,87.4652,87.8411,66713.0
2020-03-17 12:05:00,98.16,99.91,98.14,99.81,56308.0,87.85,89.4162,87.8321,89.3267,56308.0
2020-03-17 12:10:00,99.71,100.1,99.48,99.97,44289.0,89.2372,89.5863,89.0314,89.4699,44289.0
2020-03-17 12:15:00,99.9,99.92,99.02,99.59,59274.0,89.4073,89.4252,88.6197,89.1298,59274.0
2020-03-17 12:20:00,99.62,99.71,98.77,99.1,62166.0,89.1567,89.2372,88.3959,88.6913,62166.0
2020-03-17 12:25:00,99.1,99.22,98.72,98.8,37858.0,88.6913,88.7987,88.3512,88.4228,37858.0
2020-03-17 12:30:00,98.82,99.06,98.32,98.52,57907.0,88.4407,88.6555,87.9932,88.1722,57907.0
2020-03-17 12:35:00,98.46,98.47,97.52,97.69,39980.0,88.1185,88.1275,87.2772,87.4294,39980.0
2020-03-17 12:40:00,97.66,97.74,97.18,97.46,38088.0,87.4025,87.4741,86.973,87.2235,38088.0
2020-03-17 12:45:00,97.46,97.79,97.31,97.53,24992.0,87.2235,87.5189,87.0893,87.2862,24992.0
2020-03-17 12:50:00,97.52,97.52,96.5,96.95,32729.0,87.2772,87.2772,86.3644,86.7671,32729.0
2020-03-17 12:55:00,96.96,97.23,96.44,96.59,50239.0,86.7761,87.0177,86.3107,86.4449,50239.0
2020-03-17 13:00:00,96.59,97.16,96.57,96.6,65300.0,86.4449,86.9551,86.427,86.4539,65300.0
2020-03-17 13:05:00,96.68,96.86,95.76,95.86,66188.0,86.5255,86.6866,85.7021,85.7916,66188.0
2020-03-17 13:10:00,95.76,95.98,95.4,95.41,56650.0,85.7021,85.899,85.3799,85.3889,56650.0
2020-03-17 13:15:00,95.38,95.84,95.15,95.62,34511.0,85.362,85.7737,85.1562,85.5768,34511.0
2020-03-17 13:20:00,95.49,96.24,95.37,95.89,46021.0,85.4605,86.1317,85.3531,85.8184,46021.0
2020-03-17 13:25:00,95.91,95.94,95.41,95.61,55806.0,85.8363,85.8632,85.3889,85.5679,55806.0
2020-03-17 13:30:00,95.58,96.32,95.18,95.97,50530.0,85.541,86.2033,85.183,85.89,50530.0
2020-03-17 13:35:00,95.94,96.16,95.06,95.53,62767.0,85.8632,86.0601,85.0756,85.4963,62767.0
2020-03-17 13:40:00,95.62,95.63,95.15,95.56,43087.0,85.5768,85.5858,85.1562,85.5231,43087.0
2020-03-17 13:45:00,95.54,96.4,95.29,96.0,35305.0,85.5052,86.2749,85.2815,85.9169,35305.0
2020-03-17 13:50:00,96.05,96.19,95.39,95.66,40916.0,85.9616,86.0869,85.371,85.6126,40916.0
2020-03-17 13:55:00,95.6,95.99,95.52,95.76,35032.0,85.5589,85.9079,85.4873,85.7021,35032.0
2020-03-17 14:00:00,95.71,96.35,95.4,96.35,62495.0,85.6573,86.2301,85.3799,86.2301,62495.0
2020-03-17 14:05:00,96.35,97.37,96.21,97.17,46734.0,86.2301,87.143,86.1048,86.964,46734.0
2020-03-17 14:10:00,97.23,97.9,97.07,97.9,57513.0,87.0177,87.6173,86.8745,87.6173,57513.0
2020-03-17 14:15:00,97.86,98.64,97.81,98.37,41766.0,87.5815,88.2796,87.5368,88.038,41766.0
2020-03-17 14:20:00,98.35,98.35,97.68,97.84,36593.0,88.0201,88.0201,87.4204,87.5636,36593.0
2020-03-17 14:25:00,97.78,98.96,97.68,98.93,29258.0,87.5099,88.566,87.4204,88.5391,29258.0
2020-03-17 14:30:00,99.0,99.75,99.0,99.5,39799.0,88.6018,89.273,88.6018,89.0493,39799.0
2020-03-17 14:35:00,99.48,99.78,98.66,99.02,76824.0,89.0314,89.2999,88.2975,88.6197,76824.0
2020-03-17 14:40:00,98.99,99.21,97.87,98.04,59233.0,88.5928,88.7897,87.5905,87.7426,59233.0
2020-03-17 14:45:00,98.04,98.04,97.18,97.32,52641.0,87.7426,87.7426,86.973,87.0982,52641.0
2020-03-17 14:50:00,97.31,97.59,96.87,97.25,45434.0,87.0893,87.3399,86.6955,87.0356,45434.0
2020-03-17 14:55:00,97.35,97.58,97.02,97.34,45266.0,87.1251,87.3309,86.8298,87.1161,45266.0
2020-03-17 15:00:00,97.33,97.36,96.03,96.21,59626.0,87.1072,87.134,85.9437,86.1048,59626.0
2020-03-17 15:05:00,96.22,97.33,96.01,96.73,91094.0,86.1138,87.1072,85.9258,86.5702,91094.0
2020-03-17 15:10:00,96.77,97.06,96.43,96.96,50909.0,86.606,86.8656,86.3017,86.7761,50909.0
2020-03-17 15:15:00,96.89,97.13,96.67,96.81,47436.0,86.7134,86.9282,86.5165,86.6418,47436.0
2020-03-17 15:20:00,96.86,96.98,96.38,96.73,60844.0,86.6866,86.794,86.257,86.5702,60844.0
2020-03-17 15:25:00,96.69,96.78,96.05,96.3,55687.0,86.5344,86.615,85.9616,86.1854,55687.0
2020-03-17 15:30:00,96.26,96.9,96.22,96.53,64163.0,86.1496,86.7224,86.1138,86.3912,64163.0
2020-03-17 15:35:00,96.54,97.3,96.49,97.17,68139.0,86.4002,87.0803,86.3554,86.964,68139.0
2020-03-17 15:40:00,97.23,98.11,97.19,97.98,86952.0,87.0177,87.8053,86.9819,87.6889,86952.0
2020-03-17 15:45:00,97.94,98.15,97.31,97.76,127568.0,87.6531,87.8411,87.0893,87.492,127568.0
2020-03-17 15:50:00,97.83,99.16,97.81,99.13,190774.0,87.5547,88.745,87.5368,88.7181,190774.0
2020-03-17 15:55:00,99.15,100.44,98.84,100.04,399270.0,88.736,89.8905,88.4586,89.5326,399270.0
2020-03-18 09:30:00,93.99,98.53,93.1,97.0,192737.0,84.118,88.1812,83.3215,86.8119,192737.0
2020-03-18 09:35:00,96.78,97.21,95.2,95.36,60684.0,86.615,86.9998,85.2009,85.3441,60684.0
2020-03-18 09:40:00,95.2,97.99,95.15,97.11,91100.0,85.2009,87.6979,85.1562,86.9103,91100.0
2020-03-18 09:45:00,97.16,97.16,95.8,95.89,38073.0,86.9551,86.9551,85.7379,85.8184,38073.0
2020-03-18 09:50:00,95.93,97.69,95.52,97.64,87638.0,85.8542,87.4294,85.4873,87.3846,87638.0
2020-03-18 09:55:00,97.8,98.83,96.68,97.4,54529.0,87.5278,88.4496,86.5255,87.1698,54529.0
2020-03-18 10:00:00,97.42,98.47,97.12,98.3,76415.0,87.1877,88.1275,86.9193,87.9753,76415.0
2020-03-18 10:05:00,98.19,98.39,97.25,97.55,59535.0,87.8769,88.0559,87.0356,87.3041,59535.0
2020-03-18 10:10:00,97.42,98.41,97.42,98.28,62204.0,87.1877,88.0738,87.1877,87.9574,62204.0
2020-03-18 10:15:00,98.31,98.77,97.83,97.9,42071.0,87.9843,88.3959,87.5547,87.6173,42071.0
2020-03-18 10:20:00,97.76,98.23,96.9,96.9,41149.0,87.492,87.9127,86.7224,86.7224,41149.0
2020-03-18 10:25:00,97.03,98.53,97.02,98.52,29013.0,86.8387,88.1812,86.8298,88.1722,29013.0
2020-03-18 10:30:00,98.57,98.89,97.9,98.49,39615.0,88.217,88.5033,87.6173,88.1454,39615.0
2020-03-18 10:35:00,98.5,99.16,97.94,99.16,27878.0,88.1543,88.745,87.6531,88.745,27878.0
2020-03-18 10:40:00,99.15,101.0,99.15,100.8,55695.0,88.736,90.3917,88.736,90.2127,55695.0
2020-03-18 10:45:00,100.85,101.06,99.43,99.8,50093.0,90.2575,90.4454,88.9866,89.3178,50093.0
2020-03-18 10:50:00,99.74,99.8,98.78,99.11,53500.0,89.2641,89.3178,88.4049,88.7002,53500.0
2020-03-18 10:55:00,99.11,99.98,99.07,99.49,50149.0,88.7002,89.4789,88.6644,89.0403,50149.0
2020-03-18 11:00:00,99.54,99.89,99.05,99.48,59496.0,89.0851,89.3983,88.6465,89.0314,59496.0
2020-03-18 11:05:00,99.58,100.19,99.46,99.86,67960.0,89.1209,89.6668,89.0135,89.3715,67960.0
2020-03-18 11:10:00,99.9,99.92,99.2,99.21,38244.0,89.4073,89.4252,88.7808,88.7897,38244.0
2020-03-18 11:15:00,99.2,101.04,99.08,101.02,57669.0,88.7808,90.4275,88.6734,90.4096,57669.0
2020-03-18 11:20:00,101.02,102.0,101.0,101.5,52912.0,90.4096,91.2867,90.3917,90.8392,52912.0
2020-03-18 11:25:00,101.47,101.76,101.23,101.4,36897.0,90.8124,91.0719,90.5976,90.7497,36897.0
2020-03-18 11:30:00,101.31,101.85,101.07,101.71,45182.0,90.6692,91.1524,90.4544,91.0272,45182.0
2020-03-18 11:35:00,101.79,102.33,101.57,101.84,55240.0,91.0988,91.582,90.9019,91.1435,55240.0
2020-03-18 11:40:00,101.86,102.15,101.54,101.54,42876.0,91.1614,91.4209,90.875,90.875,42876.0
2020-03-18 11:45:00,101.54,102.36,101.22,101.95,56919.0,90.875,91.6089,90.5886,91.2419,56919.0
2020-03-18 11:50:00,101.95,102.96,101.86,102.24,46583.0,91.2419,92.1459,91.1614,91.5015,46583.0
2020-03-18 11:55:00,102.34,102.91,101.87,102.34,49157.0,91.591,92.1011,91.1703,91.591,49157.0
2020-03-18 12:00:00,102.34,102.34,100.43,100.43,38112.0,91.591,91.591,89.8816,89.8816,38112.0
2020-03-18 12:05:00,100.41,101.9,100.0,101.79,61815.0,89.8637,91.1972,89.4968,91.0988,61815.0
2020-03-18 12:10:00,101.86,101.98,100.61,100.62,33091.0,91.1614,91.2688,90.0427,90.0516,33091.0
2020-03-18 12:15:00,100.56,100.69,99.49,99.72,56882.0,89.9979,90.1143,89.0403,89.2462,56882.0
2020-03-18 12:20:00,99.74,100.3,99.5,100.0,77815.0,89.2641,89.7652,89.0493,89.4968,77815.0
2020-03-18 12:25:00,99.91,100.49,99.8,100.11,90985.0,89.4162,89.9353,89.3178,89.5952,90985.0
2020-03-18 12:30:00,100.2,100.2,99.36,99.36,161848.0,89.6758,89.6758,88.924,88.924,161848.0
2020-03-18 12:35:00,99.45,99.89,99.02,99.33,54782.0,89.0045,89.3983,88.6197,88.8971,54782.0
2020-03-18 12:40:00,99.29,99.47,98.45,99.3,54777.0,88.8613,89.0224,88.1096,88.8703,54777.0
2020-03-18 12:45:00,99.32,99.9,99.26,99.32,82440.0,88.8882,89.4073,88.8345,88.8882,82440.0
2020-03-18 12:50:00,99.3,99.53,98.8,98.92,45959.0,88.8703,89.0761,88.4228,88.5302,45959.0
2020-03-18 12:55:00,98.95,99.1,98.4,98.65,17016.0,88.557,88.6913,88.0648,88.2886,17016.0
2020-03-18 13:00:00,98.65,98.65,98.65,98.65,0.0,88.2886,88.2886,88.2886,88.2886,0.0
2020-03-18 13:05:00,98.65,98.65,98.65,98.65,0.0,88.2886,88.2886,88.2886,88.2886,0.0
2020-03-18 13:10:00,98.0,98.88,97.47,97.57,140442.0,87.7068,88.4944,87.2325,87.322,140442.0
2020-03-18 13:15:00,97.62,98.28,97.14,97.99,56672.0,87.3667,87.9574,86.9372,87.6979,56672.0
2020-03-18 13:20:00,97.76,98.57,97.73,97.81,41582.0,87.492,88.217,87.4652,87.5368,41582.0
2020-03-18 13:25:00,97.89,97.99,97.04,97.11,49110.0,87.6084,87.6979,86.8477,86.9103,49110.0
2020-03-18 13:30:00,97.2,97.52,95.6,97.24,89883.0,86.9909,87.2772,85.5589,87.0266,89883.0
2020-03-18 13:35:00,97.04,98.35,97.0,97.67,65303.0,86.8477,88.0201,86.8119,87.4115,65303.0
2020-03-18 13:40:00,97.67,99.05,97.0,97.94,60618.0,87.4115,88.6465,86.8119,87.6531,60618.0
2020-03-18 13:45:00,98.18,98.23,96.35,97.01,72030.0,87.8679,87.9127,86.2301,86.8208,72030.0
2020-03-18 13:50:00,97.05,97.05,96.1,96.89,65490.0,86.8566,86.8566,86.0064,86.7134,65490.0
2020-03-18 13:55:00,96.89,97.02,96.36,96.98,62810.0,86.7134,86.8298,86.2391,86.794,62810.0
2020-03-18 14:00:00,96.98,97.38,96.37,96.45,66324.0,86.794,87.1519,86.248,86.3196,66324.0
2020-03-18 14:05:00,96.45,97.01,96.11,96.14,51371.0,86.3196,86.8208,86.0153,86.0422,51371.0
2020-03-18 14:10:00,96.2,96.66,95.75,95.93,79971.0,86.0959,86.5076,85.6931,85.8542,79971.0
2020-03-18 14:15:00,95.97,97.06,95.55,95.72,77166.0,85.89,86.8656,85.5142,85.6663,77166.0
2020-03-18 14:20:00,95.6,96.3,95.5,95.58,58891.0,85.5589,86.1854,85.4694,85.541,58891.0
2020-03-18 14:25:00,95.58,95.9,95.07,95.89,36862.0,85.541,85.8274,85.0846,85.8184,36862.0
2020-03-18 14:30:00,95.81,96.47,95.14,95.65,45346.0,85.7468,86.3375,85.1472,85.6037,45346.0
2020-03-18 14:35:00,95.63,96.25,95.32,96.25,42738.0,85.5858,86.1406,85.3083,86.1406,42738.0
2020-03-18 14:40:00,96.18,96.53,95.4,95.87,61195.0,86.078,86.3912,85.3799,85.8005,61195.0
2020-03-18 14:45:00,95.93,96.19,95.0,95.37,42871.0,85.8542,86.0869,85.0219,85.3531,42871.0
2020-03-18 14:50:00,95.24,96.68,95.19,96.68,33772.0,85.2367,86.5255,85.192,86.5255,33772.0
2020-03-18 14:55:00,96.75,97.4,96.49,96.97,44708.0,86.5881,87.1698,86.3554,86.785,44708.0
2020-03-18 15:00:00,97.2,97.5,96.64,96.7,69368.0,86.9909,87.2593,86.4897,86.5434,69368.0
2020-03-18 15:05:00,96.73,98.95,96.73,98.46,58831.0,86.5702,88.557,86.5702,88.1185,58831.0
2020-03-18 15:10:00,98.51,99.92,98.51,99.09,76576.0,88.1633,89.4252,88.1633,88.6823,76576.0
2020-03-18 15:15:00,98.98,99.25,98.3,99.16,130048.0,88.5839,88.8255,87.9753,88.745,130048.0
2020-03-18 15:20:00,99.2,99.58,98.37,99.15,73581.0,88.7808,89.1209,88.038,88.736,73581.0
2020-03-18 15:25:00,99.11,99.75,98.28,98.37,86751.0,88.7002,89.273,87.9574,88.038,86751.0
2020-03-18 15:30:00,98.33,98.8,97.41,97.45,134637.0,88.0022,88.4228,87.1788,87.2146,134637.0
2020-03-18 15:35:00,97.45,97.54,96.74,97.34,80952.0,87.2146,87.2951,86.5792,87.1161,80952.0
2020-03-18 15:40:00,97.26,99.16,97.25,98.97,107529.0,87.0445,88.745,87.0356,88.5749,107529.0
2020-03-18 15:45:00,98.94,99.68,97.65,99.63,126255.0,88.5481,89.2104,87.3936,89.1656,126255.0
2020-03-18 15:50:00,99.73,100.12,98.74,99.68,172319.0,89.2551,89.6042,88.3691,89.2104,172319.0
2020-03-18 15:55:00,99.86,100.33,98.75,100.17,314220.0,89.3715,89.7921,88.378,89.6489,314220.0
2020-03-19 09:30:00,99.23,99.99,98.12,98.57,139710.0,88.8076,89.4878,87.8142,88.217,139710.0
2020-03-19 09:35:00,98.82,99.88,97.66,98.5,101939.0,88.4407,89.3894,87.4025,88.1543,101939.0
2020-03-19 09:40:00,98.64,99.23,97.37,97.6,62663.0,88.2796,88.8076,87.143,87.3488,62663.0
2020-03-19 09:45:00,97.6,99.41,97.6,99.0,76235.0,87.3488,88.9687,87.3488,88.6018,76235.0
2020-03-19 09:50:00,98.95,100.59,98.93,100.38,83703.0,88.557,90.0248,88.5391,89.8368,83703.0
2020-03-19 09:55:00,100.36,100.97,99.86,100.64,71757.0,89.8189,90.3649,89.3715,90.0695,71757.0
2020-03-19 10:00:00,100.52,100.75,99.54,100.25,62791.0,89.9621,90.168,89.0851,89.7205,62791.0
2020-03-19 10:05:00,100.26,101.43,99.61,100.41,51101.0,89.7295,90.7766,89.1477,89.8637,51101.0
2020-03-19 10:10:00,100.47,101.91,99.99,101.81,62243.0,89.9174,91.2061,89.4878,91.1167,62243.0
2020-03-19 10:15:00,101.88,102.39,101.01,101.39,135020.0,91.1793,91.6357,90.4007,90.7408,135020.0
2020-03-19 10:20:00,101.47,102.41,100.85,102.21,66635.0,90.8124,91.6536,90.2575,91.4746,66635.0
2020-03-19 10:25:00,102.09,103.45,101.13,103.44,61436.0,91.3672,92.5844,90.5081,92.5754,61436.0
2020-03-19 10:30:00,103.43,103.89,102.86,103.59,70240.0,92.5665,92.9782,92.0564,92.7097,70240.0
2020-03-19 10:35:00,103.59,103.59,101.25,101.26,53387.0,92.7097,92.7097,90.6155,90.6244,53387.0
2020-03-19 10:40:00,101.08,101.6,100.54,101.5,28940.0,90.4633,90.9287,89.98,90.8392,28940.0
2020-03-19 10:45:00,101.37,101.92,100.71,101.36,52486.0,90.7229,91.2151,90.1322,90.7139,52486.0
2020-03-19 10:50:00,101.37,101.42,100.34,101.23,43760.0,90.7229,90.7676,89.801,90.5976,43760.0
2020-03-19 10:55:00,101.05,102.36,101.05,101.48,48014.0,90.4365,91.6089,90.4365,90.8213,48014.0
2020-03-19 11:00:00,101.64,102.85,101.48,101.94,42227.0,90.9645,92.0474,90.8213,91.233,42227.0
2020-03-19 11:05:00,101.98,102.26,101.47,102.17,42381.0,91.2688,91.5194,90.8124,91.4388,42381.0
2020-03-19 11:10:00,102.19,103.63,101.82,103.57,29838.0,91.4567,92.7455,91.1256,92.6918,29838.0
2020-03-19 11:15:00,103.6,103.6,102.49,103.02,33453.0,92.7186,92.7186,91.7252,92.1996,33453.0
2020-03-19 11:20:00,102.95,103.93,102.7,103.26,32928.0,92.1369,93.014,91.9132,92.4144,32928.0
2020-03-19 11:25:00,103.32,103.94,103.04,103.93,40991.0,92.4681,93.0229,92.2175,93.014,40991.0
2020-03-19 11:30:00,103.84,103.84,102.88,103.72,38625.0,92.9334,92.9334,92.0743,92.826,38625.0
2020-03-19 11:35:00,103.64,104.4,102.77,102.9,52042.0,92.7544,93.4346,91.9758,92.0922,52042.0
2020-03-19 11:40:00,102.91,103.73,102.83,103.35,30373.0,92.1011,92.835,92.0295,92.4949,30373.0
2020-03-19 11:45:00,103.35,103.93,103.21,103.7,28013.0,92.4949,93.014,92.3696,92.8081,28013.0
2020-03-19 11:50:00,103.72,103.98,103.53,103.82,30414.0,92.826,93.0587,92.656,92.9155,30414.0
2020-03-19 11:55:00,103.77,104.32,102.58,102.83,39682.0,92.8708,93.363,91.8058,92.0295,39682.0
2020-03-19 12:00:00,102.76,102.98,100.88,100.92,34337.0,91.9669,92.1638,90.2843,90.3201,34337.0
2020-03-19 12:05:00,100.93,101.47,100.63,100.64,38273.0,90.3291,90.8124,90.0606,90.0695,38273.0
2020-03-19 12:10:00,100.54,100.64,100.01,100.53,32772.0,89.98,90.0695,89.5057,89.9711,32772.0
2020-03-19 12:15:00,100.55,100.78,100.15,100.36,42294.0,89.989,90.1948,89.631,89.8189,42294.0
2020-03-19 12:20:00,100.35,100.64,100.04,100.11,37576.0,89.81,90.0695,89.5326,89.5952,37576.0
2020-03-19 12:25:00,100.03,100.81,99.75,100.72,51456.0,89.5236,90.2217,89.273,90.1411,51456.0
2020-03-19 12:30:00,100.8,100.91,100.03,100.22,44631.0,90.2127,90.3112,89.5236,89.6937,44631.0
2020-03-19 12:35:00,100.37,101.25,100.21,101.04,31377.0,89.8279,90.6155,89.6847,90.4275,31377.0
2020-03-19 12:40:00,101.03,101.92,100.62,101.62,44439.0,90.4186,91.2151,90.0516,90.9466,44439.0
2020-03-19 12:45:00,101.63,102.26,101.59,102.16,40871.0,90.9556,91.5194,90.9198,91.4299,40871.0
2020-03-19 12:50:00,102.31,102.58,102.07,102.26,36343.0,91.5641,91.8058,91.3493,91.5194,36343.0
2020-03-19 12:55:00,102.23,102.64,101.62,101.75,29281.0,91.4925,91.8595,90.9466,91.063,29281.0
2020-03-19 13:00:00,101.85,101.94,100.87,101.06,21385.0,91.1524,91.233,90.2754,90.4454,21385.0
2020-03-19 13:05:00,100.93,101.46,100.62,100.85,52960.0,90.3291,90.8034,90.0516,90.2575,52960.0
2020-03-19 13:10:00,100.86,101.1,100.28,100.28,33371.0,90.2664,90.4812,89.7474,89.7474,33371.0
2020-03-19 13:15:00,100.36,100.4,100.04,100.18,26155.0,89.8189,89.8547,89.5326,89.6579,26155.0
2020-03-19 13:20:00,100.18,100.25,99.56,99.66,52264.0,89.6579,89.7205,89.103,89.1925,52264.0
2020-03-19 13:25:00,99.61,99.7,98.77,99.15,154420.0,89.1477,89.2283,88.3959,88.736,154420.0
2020-03-19 13:30:00,99.25,99.4,98.75,98.81,34084.0,88.8255,88.9598,88.378,88.4317,34084.0
2020-03-19 13:35:00,98.73,98.74,98.15,98.28,76904.0,88.3602,88.3691,87.8411,87.9574,76904.0
2020-03-19 13:40:00,98.28,98.28,97.4,97.75,55884.0,87.9574,87.9574,87.1698,87.4831,55884.0
2020-03-19 13:45:00,97.84,97.9,97.25,97.63,43183.0,87.5636,87.6173,87.0356,87.3757,43183.0
2020-03-19 13:50:00,97.54,99.42,97.53,99.05,51126.0,87.2951,88.9777,87.2862,88.6465,51126.0
2020-03-19 13:55:00,99.15,99.58,98.35,98.51,48763.0,88.736,89.1209,88.0201,88.1633,48763.0
2020-03-19 14:00:00,98.61,98.74,97.92,98.05,56788.0,88.2528,88.3691,87.6352,87.7516,56788.0
2020-03-19 14:05:00,97.97,98.23,97.52,97.63,85953.0,87.68,87.9127,87.2772,87.3757,85953.0
2020-03-19 14:10:00,97.65,98.51,97.53,98.42,38403.0,87.3936,88.1633,87.2862,88.0827,38403.0
2020-03-19 14:15:00,98.4,98.97,98.29,98.95,51162.0,88.0648,88.5749,87.9664,88.557,51162.0
2020-03-19 14:20:00,98.87,98.97,98.24,98.93,30784.0,88.4854,88.5749,87.9216,88.5391,30784.0
2020-03-19 14:25:00,98.83,99.19,98.27,98.48,51800.0,88.4496,88.7718,87.9485,88.1364,51800.0
2020-03-19 14:30:00,98.39,98.66,98.17,98.56,32273.0,88.0559,88.2975,87.859,88.208,32273.0
2020-03-19 14:35:00,98.52,99.15,98.36,99.12,56548.0,88.1722,88.736,88.029,88.7092,56548.0
2020-03-19 14:40:00,99.02,99.58,99.02,99.34,64728.0,88.6197,89.1209,88.6197,88.9061,64728.0
2020-03-19 14:45:00,99.19,99.44,98.76,99.27,55568.0,88.7718,88.9956,88.387,88.8434,55568.0
2020-03-19 14:50:00,99.3,99.57,98.83,98.95,53871.0,88.8703,89.1119,88.4496,88.557,53871.0
2020-03-19 14:55:00,98.92,99.64,98.92,99.44,39576.0,88.5302,89.1746,88.5302,88.9956,39576.0
2020-03-19 15:00:00,99.39,99.39,98.5,99.31,78211.0,88.9508,88.9508,88.1543,88.8792,78211.0
2020-03-19 15:05:00,99.41,99.74,98.49,98.61,53826.0,88.9687,89.2641,88.1454,88.2528,53826.0
2020-03-19 15:10:00,98.48,99.37,98.11,98.81,81539.0,88.1364,88.9329,87.8053,88.4317,81539.0
2020-03-19 15:15:00,98.82,99.39,98.43,99.18,50087.0,88.4407,88.9508,88.0917,88.7629,50087.0
2020-03-19 15:20:00,99.18,99.33,98.64,98.98,73922.0,88.7629,88.8971,88.2796,88.5839,73922.0
2020-03-19 15:25:00,99.1,100.3,98.99,99.97,103059.0,88.6913,89.7652,88.5928,89.4699,103059.0
2020-03-19 15:30:00,100.0,100.69,99.78,100.49,134019.0,89.4968,90.1143,89.2999,89.9353,134019.0
2020-03-19 15:35:00,100.53,101.27,100.23,101.1,140250.0,89.9711,90.6334,89.7026,90.4812,140250.0
2020-03-19 15:40:00,101.11,101.47,100.63,101.18,131768.0,90.4902,90.8124,90.0606,90.5528,131768.0
2020-03-19 15:45:00,101.24,102.27,100.65,101.98,208377.0,90.6065,91.5283,90.0785,91.2688,208377.0
2020-03-19 15:50:00,101.9,102.39,101.08,101.83,341354.0,91.1972,91.6357,90.4633,91.1346,341354.0
2020-03-19 15:55:00,101.94,103.22,101.84,103.01,384454.0,91.233,92.3786,91.1435,92.1906,384454.0
2020-03-20 09:30:00,103.12,103.99,102.87,103.09,834134.0,92.2891,93.0677,92.0653,92.2622,834134.0
2020-03-20 09:35:00,103.28,103.86,102.0,102.07,52052.0,92.4323,92.9513,91.2867,91.3493,52052.0
2020-03-20 09:40:00,102.15,102.77,101.25,101.25,53115.0,91.4209,91.9758,90.6155,90.6155,53115.0
2020-03-20 09:45:00,101.58,102.15,100.4,101.55,63841.0,90.9108,91.4209,89.8547,90.884,63841.0
2020-03-20 09:50:00,101.53,102.17,101.14,101.63,45830.0,90.8661,91.4388,90.517,90.9556,45830.0
2020-03-20 09:55:00,101.58,101.87,100.5,100.84,53128.0,90.9108,91.1703,89.9442,90.2485,53128.0
2020-03-20 10:00:00,100.95,102.02,100.59,102.02,86249.0,90.347,91.3046,90.0248,91.3046,86249.0
2020-03-20 10:05:00,102.02,102.3,101.22,101.72,57147.0,91.3046,91.5552,90.5886,91.0361,57147.0
2020-03-20 10:10:00,101.72,102.09,101.24,101.75,60527.0,91.0361,91.3672,90.6065,91.063,60527.0
2020-03-20 10:15:00,101.79,102.64,101.75,101.95,56515.0,91.0988,91.8595,91.063,91.2419,56515.0
2020-03-20 10:20:00,101.81,103.44,101.38,103.41,64363.0,91.1167,92.5754,90.7318,92.5486,64363.0
2020-03-20 10:25:00,103.34,103.59,102.36,102.98,65136.0,92.486,92.7097,91.6089,92.1638,65136.0
2020-03-20 10:30:00,103.05,103.51,102.78,102.87,39336.0,92.2264,92.6381,91.9848,92.0653,39336.0
2020-03-20 10:35:00,102.96,103.42,102.22,103.25,49272.0,92.1459,92.5575,91.4836,92.4054,49272.0
2020-03-20 10:40:00,103.28,103.78,102.68,103.1,72780.0,92.4323,92.8797,91.8953,92.2712,72780.0
2020-03-20 10:45:00,103.1,103.31,102.3,103.05,39281.0,92.2712,92.4591,91.5552,92.2264,39281.0
2020-03-20 10:50:00,102.94,103.88,102.9,103.62,42316.0,92.128,92.9692,92.0922,92.7365,42316.0
2020-03-20 10:55:00,103.62,103.75,102.85,103.15,38503.0,92.7365,92.8529,92.0474,92.3159,38503.0
2020-03-20 11:00:00,103.08,103.22,101.9,101.91,69628.0,92.2533,92.3786,91.1972,91.2061,69628.0
2020-03-20 11:05:00,101.76,101.95,101.35,101.37,57478.0,91.0719,91.2419,90.705,90.7229,57478.0
2020-03-20 11:10:00,101.33,101.45,100.31,100.51,80182.0,90.6871,90.7945,89.7742,89.9532,80182.0
2020-03-20 11:15:00,100.45,100.67,99.72,99.77,64190.0,89.8995,90.0964,89.2462,89.2909,64190.0
2020-03-20 11:20:00,99.74,99.74,98.68,98.74,56985.0,89.2641,89.2641,88.3154,88.3691,56985.0
2020-03-20 11:25:00,98.56,99.8,98.52,99.33,78384.0,88.208,89.3178,88.1722,88.8971,78384.0
2020-03-20 11:30:00,99.31,100.27,99.12,99.65,43091.0,88.8792,89.7384,88.7092,89.1835,43091.0
2020-03-20 11:35:00,99.65,100.8,99.45,100.73,74273.0,89.1835,90.2127,89.0045,90.1501,74273.0
2020-03-20 11:40:00,100.66,100.91,100.22,100.22,38087.0,90.0874,90.3112,89.6937,89.6937,38087.0
2020-03-20 11:45:00,100.23,100.32,99.58,99.95,29841.0,89.7026,89.7831,89.1209,89.452,29841.0
2020-03-20 11:50:00,99.97,100.17,99.37,99.94,40137.0,89.4699,89.6489,88.9329,89.4431,40137.0
2020-03-20 11:55:00,99.9,100.14,99.32,99.77,52169.0,89.4073,89.6221,88.8882,89.2909,52169.0
2020-03-20 12:00:00,99.75,100.04,99.14,99.25,35998.0,89.273,89.5326,88.7271,88.8255,35998.0
2020-03-20 12:05:00,99.22,99.4,98.2,98.28,66195.0,88.7987,88.9598,87.8858,87.9574,66195.0
2020-03-20 12:10:00,98.28,99.75,98.17,99.5,41839.0,87.9574,89.273,87.859,89.0493,41839.0
2020-03-20 12:15:00,99.57,99.57,98.63,98.82,32170.0,89.1119,89.1119,88.2707,88.4407,32170.0
2020-03-20 12:20:00,98.84,99.21,98.59,98.92,49929.0,88.4586,88.7897,88.2349,88.5302,49929.0
2020-03-20 12:25:00,98.91,99.02,98.4,98.69,41225.0,88.5212,88.6197,88.0648,88.3244,41225.0
2020-03-20 12:30:00,98.79,98.95,98.38,98.91,70199.0,88.4138,88.557,88.0469,88.5212,70199.0
2020-03-20 12:35:00,98.88,98.99,98.28,98.52,46074.0,88.4944,88.5928,87.9574,88.1722,46074.0
2020-03-20 12:40:00,98.61,98.85,98.05,98.05,55778.0,88.2528,88.4675,87.7516,87.7516,55778.0
2020-03-20 12:45:00,98.14,98.8,98.01,98.41,54388.0,87.8321,88.4228,87.7158,88.0738,54388.0
2020-03-20 12:50:00,98.54,99.21,98.32,98.72,36861.0,88.1901,88.7897,87.9932,88.3512,36861.0
2020-03-20 12:55:00,98.92,99.26,98.34,98.76,45474.0,88.5302,88.8345,88.0111,88.387,45474.0
2020-03-20 13:00:00,98.85,99.5,98.38,98.92,44317.0,88.4675,89.0493,88.0469,88.5302,44317.0
2020-03-20 13:05:00,98.91,99.24,98.38,98.91,40906.0,88.5212,88.8166,88.0469,88.5212,40906.0
2020-03-20 13:10:00,98.97,99.35,98.11,98.14,95472.0,88.5749,88.915,87.8053,87.8321,95472.0
2020-03-20 13:15:00,98.2,98.25,97.66,97.93,76820.0,87.8858,87.9306,87.4025,87.6442,76820.0
2020-03-20 13:20:00,97.94,98.04,97.25,97.25,27454.0,87.6531,87.7426,87.0356,87.0356,27454.0
2020-03-20 13:25:00,97.25,98.03,97.05,97.91,33048.0,87.0356,87.7337,86.8566,87.6263,33048.0
2020-03-20 13:30:00,98.01,98.51,97.88,97.9,30065.0,87.7158,88.1633,87.5994,87.6173,30065.0
2020-03-20 13:35:00,97.89,98.15,97.15,98.15,28864.0,87.6084,87.8411,86.9461,87.8411,28864.0
2020-03-20 13:40:00,97.97,98.04,97.4,97.61,31205.0,87.68,87.7426,87.1698,87.3578,31205.0
2020-03-20 13:45:00,97.8,98.25,97.66,97.71,23509.0,87.5278,87.9306,87.4025,87.4473,23509.0
2020-03-20 13:50:00,97.65,98.19,97.6,98.05,30661.0,87.3936,87.8769,87.3488,87.7516,30661.0
2020-03-20 13:55:00,98.05,98.33,97.88,98.18,26151.0,87.7516,88.0022,87.5994,87.8679,26151.0
2020-03-20 14:00:00,98.19,98.38,97.65,97.89,33466.0,87.8769,88.0469,87.3936,87.6084,33466.0
2020-03-20 14:05:00,97.89,98.43,97.79,98.13,54953.0,87.6084,88.0917,87.5189,87.8232,54953.0
2020-03-20 14:10:00,98.13,98.25,97.6,97.65,116021.0,87.8232,87.9306,87.3488,87.3936,116021.0
2020-03-20 14:15:00,97.62,97.65,97.1,97.37,30179.0,87.3667,87.3936,86.9014,87.143,30179.0
2020-03-20 14:20:00,97.47,97.8,96.76,96.97,38797.0,87.2325,87.5278,86.5971,86.785,38797.0
2020-03-20 14:25:00,96.98,97.05,96.31,96.78,51260.0,86.794,86.8566,86.1943,86.615,51260.0
2020-03-20 14:30:00,96.96,97.22,96.27,96.31,40196.0,86.7761,87.0087,86.1585,86.1943,40196.0
2020-03-20 14:35:00,96.28,96.76,96.05,96.38,46510.0,86.1675,86.5971,85.9616,86.257,46510.0
2020-03-20 14:40:00,96.42,96.63,96.02,96.31,44263.0,86.2928,86.4807,85.9348,86.1943,44263.0
2020-03-20 14:45:00,96.36,96.93,96.16,96.4,37356.0,86.2391,86.7492,86.0601,86.2749,37356.0
2020-03-20 14:50:00,96.49,96.77,95.58,95.61,62187.0,86.3554,86.606,85.541,85.5679,62187.0
2020-03-20 14:55:00,95.69,95.95,95.05,95.77,44601.0,85.6394,85.8721,85.0667,85.711,44601.0
2020-03-20 15:00:00,95.71,96.0,94.81,94.88,70590.0,85.6573,85.9169,84.8519,84.9145,70590.0
2020-03-20 15:05:00,94.88,95.56,94.8,94.89,48984.0,84.9145,85.5231,84.8429,84.9235,48984.0
2020-03-20 15:10:00,94.88,95.81,94.56,95.29,56120.0,84.9145,85.7468,84.6281,85.2815,56120.0
2020-03-20 15:15:00,95.21,95.39,94.16,94.29,85146.0,85.2099,85.371,84.2701,84.3865,85146.0
2020-03-20 15:20:00,94.28,95.15,94.24,94.83,58443.0,84.3775,85.1562,84.3417,84.8698,58443.0
2020-03-20 15:25:00,94.79,96.57,94.55,96.22,86403.0,84.834,86.427,84.6192,86.1138,86403.0
2020-03-20 15:30:00,96.22,96.84,95.61,96.35,72341.0,86.1138,86.6687,85.5679,86.2301,72341.0
2020-03-20 15:35:00,96.45,96.46,95.23,95.56,89133.0,86.3196,86.3286,85.2278,85.5231,89133.0
2020-03-20 15:40:00,95.56,96.45,95.3,96.43,113779.0,85.5231,86.3196,85.2904,86.3017,113779.0
2020-03-20 15:45:00,96.4,97.3,96.34,96.57,226127.0,86.2749,87.0803,86.2212,86.427,226127.0
2020-03-20 15:50:00,96.81,97.3,95.81,96.24,220695.0,86.6418,87.0803,85.7468,86.1317,220695.0
2020-03-20 15:55:00,96.21,96.26,94.91,95.49,324991.0,86.1048,86.1496,84.9414,85.4605,324991.0
2020-03-23 09:30:00,93.9,96.0,93.0,95.22,235948.0,84.0375,85.9169,83.232,85.2188,235948.0
2020-03-23 09:35:00,95.47,96.0,93.37,93.49,95903.0,85.4426,85.9169,83.5631,83.6705,95903.0
2020-03-23 09:40:00,93.49,94.99,93.01,94.39,86669.0,83.6705,85.013,83.2409,84.476,86669.0
2020-03-23 09:45:00,93.83,94.92,93.22,94.39,64573.0,83.9748,84.9503,83.4289,84.476,64573.0
2020-03-23 09:50:00,94.3,95.48,93.75,94.99,48870.0,84.3954,85.4515,83.9032,85.013,48870.0
2020-03-23 09:55:00,94.76,95.76,94.5,94.5,59179.0,84.8071,85.7021,84.5744,84.5744,59179.0
2020-03-23 10:00:00,94.76,94.92,93.13,94.01,79198.0,84.8071,84.9503,83.3483,84.1359,79198.0
2020-03-23 10:05:00,93.97,94.86,93.92,94.68,64336.0,84.1001,84.8966,84.0554,84.7355,64336.0
2020-03-23 10:10:00,94.69,96.07,94.68,95.74,78929.0,84.7445,85.9795,84.7355,85.6842,78929.0
2020-03-23 10:15:00,95.92,96.14,94.35,94.36,73132.0,85.8453,86.0422,84.4402,84.4491,73132.0
2020-03-23 10:20:00,94.43,95.23,94.06,95.23,46462.0,84.5118,85.2278,84.1807,85.2278,46462.0
2020-03-23 10:25:00,95.15,95.63,94.61,95.32,43251.0,85.1562,85.5858,84.6729,85.3083,43251.0
2020-03-23 10:30:00,95.08,95.17,94.18,95.05,67936.0,85.0935,85.1741,84.288,85.0667,67936.0
2020-03-23 10:35:00,95.01,95.32,94.22,95.27,100325.0,85.0309,85.3083,84.3238,85.2636,100325.0
2020-03-23 10:40:00,95.27,96.25,94.57,95.59,67665.0,85.2636,86.1406,84.6371,85.55,67665.0
2020-03-23 10:45:00,95.63,95.64,94.06,94.34,85764.0,85.5858,85.5947,84.1807,84.4312,85764.0
2020-03-23 10:50:00,94.34,94.72,93.38,93.38,58799.0,84.4312,84.7713,83.5721,83.5721,58799.0
2020-03-23 10:55:00,93.5,93.77,93.15,93.69,72652.0,83.6795,83.9211,83.3662,83.8495,72652.0
2020-03-23 11:00:00,93.68,94.25,93.4,94.09,73713.0,83.8406,84.3507,83.59,84.2075,73713.0
2020-03-23 11:05:00,94.21,94.35,93.15,93.82,77528.0,84.3149,84.4402,83.3662,83.9659,77528.0
2020-03-23 11:10:00,93.82,94.23,93.25,93.44,98196.0,83.9659,84.3328,83.4557,83.6258,98196.0
2020-03-23 11:15:00,93.37,93.6,92.2,92.39,66546.0,83.5631,83.769,82.516,82.6861,66546.0
2020-03-23 11:20:00,92.4,92.65,92.12,92.26,48516.0,82.695,82.9187,82.4444,82.5697,48516.0
2020-03-23 11:25:00,92.27,92.3,91.55,91.78,55246.0,82.5787,82.6055,81.9343,82.1401,55246.0
2020-03-23 11:30:00,92.01,92.64,91.65,91.84,40952.0,82.346,82.9098,82.0238,82.1938,40952.0
2020-03-23 11:35:00,91.77,92.25,91.51,91.81,43264.0,82.1312,82.5608,81.8985,82.167,43264.0
2020-03-23 11:40:00,91.69,91.89,91.0,91.11,42859.0,82.0596,82.2386,81.4421,81.5405,42859.0
2020-03-23 11:45:00,91.11,91.45,90.64,91.2,60438.0,81.5405,81.8448,81.1199,81.621,60438.0
2020-03-23 11:50:00,91.1,91.92,90.87,91.44,43666.0,81.5315,82.2654,81.3257,81.8358,43666.0
2020-03-23 11:55:00,91.43,92.01,91.21,92.01,42528.0,81.8269,82.346,81.63,82.346,42528.0
2020-03-23 12:00:00,91.93,92.48,91.52,92.14,42694.0,82.2744,82.7666,81.9074,82.4623,42694.0
2020-03-23 12:05:00,91.94,92.27,91.63,91.71,40200.0,82.2833,82.5787,82.0059,82.0775,40200.0
2020-03-23 12:10:00,91.66,91.94,91.12,91.68,33523.0,82.0327,82.2833,81.5494,82.0506,33523.0
2020-03-23 12:15:00,91.68,93.47,91.33,92.85,45079.0,82.0506,83.6526,81.7374,83.0977,45079.0
2020-03-23 12:20:00,92.93,94.13,92.86,93.38,38399.0,83.1693,84.2433,83.1067,83.5721,38399.0
2020-03-23 12:25:00,93.42,93.5,92.66,93.23,58152.0,83.6079,83.6795,82.9277,83.4378,58152.0
2020-03-23 12:30:00,93.1,93.1,92.06,92.24,35591.0,83.3215,83.3215,82.3907,82.5518,35591.0
2020-03-23 12:35:00,92.45,92.88,92.18,92.6,30533.0,82.7398,83.1246,82.4981,82.874,30533.0
2020-03-23 12:40:00,92.81,93.57,92.61,93.51,42424.0,83.0619,83.7421,82.8829,83.6884,42424.0
2020-03-23 12:45:00,93.46,94.45,93.02,94.34,32989.0,83.6437,84.5297,83.2499,84.4312,32989.0
2020-03-23 12:50:00,94.26,94.62,93.73,94.06,19335.0,84.3596,84.6818,83.8853,84.1807,19335.0
2020-03-23 12:55:00,93.97,94.65,93.92,94.29,32088.0,84.1001,84.7087,84.0554,84.3865,32088.0
2020-03-23 13:00:00,94.26,94.32,93.39,93.77,36113.0,84.3596,84.4133,83.581,83.9211,36113.0
2020-03-23 13:05:00,93.59,93.85,93.21,93.32,31587.0,83.76,83.9927,83.4199,83.5184,31587.0
2020-03-23 13:10:00,93.58,94.27,93.41,93.96,35855.0,83.7511,84.3686,83.5989,84.0912,35855.0
2020-03-23 13:15:00,94.06,94.06,93.2,93.51,21440.0,84.1807,84.1807,83.411,83.6884,21440.0
2020-03-23 13:20:00,93.49,93.72,92.82,93.18,23501.0,83.6705,83.8764,83.0709,83.3931,23501.0
2020-03-23 13:25:00,93.13,93.13,92.62,92.64,25160.0,83.3483,83.3483,82.8919,82.9098,25160.0
2020-03-23 13:30:00,92.64,92.91,92.21,92.91,21009.0,82.9098,83.1514,82.525,83.1514,21009.0
2020-03-23 13:35:00,92.93,92.95,92.32,92.74,23132.0,83.1693,83.1872,82.6234,82.9993,23132.0
2020-03-23 13:40:00,92.78,93.26,92.16,92.28,32503.0,83.0351,83.4647,82.4802,82.5876,32503.0
2020-03-23 13:45:00,92.28,94.09,92.27,94.04,23767.0,82.5876,84.2075,82.5787,84.1628,23767.0
2020-03-23 13:50:00,94.04,94.1,92.78,93.37,27193.0,84.1628,84.2165,83.0351,83.5631,27193.0
2020-03-23 13:55:00,93.09,93.15,91.45,91.99,58709.0,83.3125,83.3662,81.8448,82.3281,58709.0
2020-03-23 14:00:00,91.9,91.9,90.9,91.75,44784.0,82.2475,82.2475,81.3526,82.1133,44784.0
2020-03-23 14:05:00,91.72,92.31,91.16,91.32,43317.0,82.0864,82.6145,81.5852,81.7284,43317.0
2020-03-23 14:10:00,91.16,92.13,91.16,91.64,60070.0,81.5852,82.4534,81.5852,82.0148,60070.0
2020-03-23 14:15:00,91.61,92.18,91.41,91.43,67822.0,81.988,82.4981,81.809,81.8269,67822.0
2020-03-23 14:20:00,91.36,91.57,90.82,91.06,52326.0,81.7642,81.9522,81.281,81.4957,52326.0
2020-03-23 14:25:00,91.02,92.06,90.86,91.9,43343.0,81.46,82.3907,81.3168,82.2475,43343.0
2020-03-23 14:30:00,91.87,91.97,90.99,91.64,45978.0,82.2207,82.3102,81.4331,82.0148,45978.0
2020-03-23 14:35:00,91.76,92.35,91.33,91.67,60031.0,82.1222,82.6503,81.7374,82.0417,60031.0
2020-03-23 14:40:00,91.51,92.5,91.4,92.07,48640.0,81.8985,82.7845,81.8,82.3997,48640.0
2020-03-23 14:45:00,92.09,93.29,91.41,92.92,31368.0,82.4176,83.4915,81.809,83.1604,31368.0
2020-03-23 14:50:00,93.02,93.02,92.06,92.64,66718.0,83.2499,83.2499,82.3907,82.9098,66718.0
2020-03-23 14:55:00,92.68,93.02,92.07,92.24,41362.0,82.9456,83.2499,82.3997,82.5518,41362.0
2020-03-23 15:00:00,92.37,93.29,92.19,92.77,72371.0,82.6682,83.4915,82.5071,83.0261,72371.0
2020-03-23 15:05:00,92.82,93.12,92.4,92.52,73978.0,83.0709,83.3394,82.695,82.8024,73978.0
2020-03-23 15:10:00,92.56,92.66,92.2,92.45,58535.0,82.8382,82.9277,82.516,82.7398,58535.0
2020-03-23 15:15:00,92.48,92.67,92.04,92.25,46611.0,82.7666,82.9366,82.3728,82.5608,46611.0
2020-03-23 15:20:00,92.19,92.5,91.37,91.69,62328.0,82.5071,82.7845,81.7732,82.0596,62328.0
2020-03-23 15:25:00,91.73,92.24,91.42,91.89,55145.0,82.0954,82.5518,81.8179,82.2386,55145.0
2020-03-23 15:30:00,91.89,92.14,91.52,91.6,76242.0,82.2386,82.4623,81.9074,81.979,76242.0
2020-03-23 15:35:00,91.45,92.06,91.07,91.54,120485.0,81.8448,82.3907,81.5047,81.9253,120485.0
2020-03-23 15:40:00,91.44,92.57,91.37,92.02,137845.0,81.8358,82.8472,81.7732,82.3549,137845.0
2020-03-23 15:45:00,91.84,92.29,91.51,91.55,151732.0,82.1938,82.5966,81.8985,81.9343,151732.0
2020-03-23 15:50:00,91.5,92.68,91.4,92.63,151911.0,81.8895,82.9456,81.8,82.9008,151911.0
2020-03-23 15:55:00,92.63,93.36,91.55,91.86,366470.0,82.9008,83.5542,81.9343,82.2117,366470.0
2020-03-24 09:30:00,96.06,96.97,96.0,96.51,164513.0,85.9706,86.785,85.9169,86.3733,164513.0
2020-03-24 09:35:00,96.57,97.67,96.13,96.67,105958.0,86.427,87.4115,86.0332,86.5165,105958.0
2020-03-24 09:40:00,96.76,96.99,95.31,95.52,52761.0,86.5971,86.8029,85.2994,85.4873,52761.0
2020-03-24 09:45:00,95.55,96.72,95.55,96.72,133837.0,85.5142,86.5613,85.5142,86.5613,133837.0
2020-03-24 09:50:00,96.68,97.56,96.6,97.22,128648.0,86.5255,87.313,86.4539,87.0087,128648.0
2020-03-24 09:55:00,97.16,97.39,96.02,96.47,132530.0,86.9551,87.1609,85.9348,86.3375,132530.0
2020-03-24 10:00:00,96.47,96.8,95.9,96.55,139381.0,86.3375,86.6329,85.8274,86.4091,139381.0
2020-03-24 10:05:00,96.45,97.31,95.99,96.19,57459.0,86.3196,87.0893,85.9079,86.0869,57459.0
2020-03-24 10:10:00,96.1,96.35,95.17,96.35,63261.0,86.0064,86.2301,85.1741,86.2301,63261.0
2020-03-24 10:15:00,96.44,96.93,96.03,96.53,52542.0,86.3107,86.7492,85.9437,86.3912,52542.0
2020-03-24 10:20:00,96.47,97.72,96.36,97.59,81372.0,86.3375,87.4562,86.2391,87.3399,81372.0
2020-03-24 10:25:00,97.61,98.15,97.34,97.49,102011.0,87.3578,87.8411,87.1161,87.2504,102011.0
2020-03-24 10:30:00,97.4,97.74,97.2,97.38,102525.0,87.1698,87.4741,86.9909,87.1519,102525.0
2020-03-24 10:35:00,97.43,97.69,96.99,97.62,69037.0,87.1967,87.4294,86.8029,87.3667,69037.0
2020-03-24 10:40:00,97.47,98.25,97.24,97.93,54458.0,87.2325,87.9306,87.0266,87.6442,54458.0
2020-03-24 10:45:00,97.88,98.13,97.31,97.41,62544.0,87.5994,87.8232,87.0893,87.1788,62544.0
2020-03-24 10:50:00,97.36,97.42,96.85,97.13,67452.0,87.134,87.1877,86.6776,86.9282,67452.0
2020-03-24 10:55:00,97.07,97.45,96.71,96.95,47436.0,86.8745,87.2146,86.5523,86.7671,47436.0
2020-03-24 11:00:00,96.91,97.15,96.65,96.79,52230.0,86.7313,86.9461,86.4986,86.6239,52230.0
2020-03-24 11:05:00,96.85,96.96,96.17,96.7,59410.0,86.6776,86.7761,86.069,86.5434,59410.0
2020-03-24 11:10:00,96.64,96.97,96.41,96.81,56838.0,86.4897,86.785,86.2838,86.6418,56838.0
2020-03-24 11:15:00,96.83,97.2,96.5,96.74,32564.0,86.6597,86.9909,86.3644,86.5792,32564.0
2020-03-24 11:20:00,96.69,97.06,96.69,96.82,36391.0,86.5344,86.8656,86.5344,86.6508,36391.0
2020-03-24 11:25:00,96.83,97.14,96.81,96.88,46430.0,86.6597,86.9372,86.6418,86.7045,46430.0
2020-03-24 11:30:00,96.82,97.07,96.65,96.95,39632.0,86.6508,86.8745,86.4986,86.7671,39632.0
2020-03-24 11:35:00,97.02,97.12,96.73,97.01,27971.0,86.8298,86.9193,86.5702,86.8208,27971.0
2020-03-24 11:40:00,97.05,97.11,96.74,96.94,69007.0,86.8566,86.9103,86.5792,86.7582,69007.0
2020-03-24 11:45:00,96.92,97.14,96.7,96.86,35574.0,86.7403,86.9372,86.5434,86.6866,35574.0
2020-03-24 11:50:00,96.81,97.27,96.6,97.12,47992.0,86.6418,87.0535,86.4539,86.9193,47992.0
2020-03-24 11:55:00,97.17,97.45,97.11,97.35,83010.0,86.964,87.2146,86.9103,87.1251,83010.0
2020-03-24 12:00:00,97.37,97.43,97.02,97.3,65061.0,87.143,87.1967,86.8298,87.0803,65061.0
2020-03-24 12:05:00,97.3,97.41,96.87,96.97,72959.0,87.0803,87.1788,86.6955,86.785,72959.0
2020-03-24 12:10:00,97.07,97.4,96.85,97.22,35160.0,86.8745,87.1698,86.6776,87.0087,35160.0
2020-03-24 12:15:00,97.18,97.73,97.01,97.6,42965.0,86.973,87.4652,86.8208,87.3488,42965.0
2020-03-24 12:20:00,97.59,98.14,97.53,98.06,73713.0,87.3399,87.8321,87.2862,87.7605,73713.0
2020-03-24 12:25:00,98.12,99.07,98.06,99.07,106632.0,87.8142,88.6644,87.7605,88.6644,106632.0
2020-03-24 12:30:00,99.12,99.16,98.31,98.66,82490.0,88.7092,88.745,87.9843,88.2975,82490.0
2020-03-24 12:35:00,98.61,98.91,98.49,98.67,87520.0,88.2528,88.5212,88.1454,88.3065,87520.0
2020-03-24 12:40:00,98.62,98.81,98.25,98.75,46510.0,88.2617,88.4317,87.9306,88.378,46510.0
2020-03-24 12:45:00,98.8,98.8,98.26,98.45,39443.0,88.4228,88.4228,87.9395,88.1096,39443.0
2020-03-24 12:50:00,98.38,98.8,98.21,98.75,23137.0,88.0469,88.4228,87.8948,88.378,23137.0
2020-03-24 12:55:00,98.76,99.12,98.14,98.47,58281.0,88.387,88.7092,87.8321,88.1275,58281.0
2020-03-24 13:00:00,98.45,98.84,98.2,98.28,29808.0,88.1096,88.4586,87.8858,87.9574,29808.0
2020-03-24 13:05:00,98.28,98.45,97.92,98.31,38795.0,87.9574,88.1096,87.6352,87.9843,38795.0
2020-03-24 13:10:00,98.34,98.48,97.91,98.42,26011.0,88.0111,88.1364,87.6263,88.0827,26011.0
2020-03-24 13:15:00,98.34,98.49,97.85,97.87,30093.0,88.0111,88.1454,87.5726,87.5905,30093.0
2020-03-24 13:20:00,97.91,98.28,97.27,98.02,33137.0,87.6263,87.9574,87.0535,87.7247,33137.0
2020-03-24 13:25:00,98.09,98.41,97.99,98.01,26690.0,87.7874,88.0738,87.6979,87.7158,26690.0
2020-03-24 13:30:00,98.08,98.46,98.07,98.28,30095.0,87.7784,88.1185,87.7695,87.9574,30095.0
2020-03-24 13:35:00,98.26,98.41,97.85,98.18,20485.0,87.9395,88.0738,87.5726,87.8679,20485.0
2020-03-24 13:40:00,98.11,98.26,97.71,97.82,66855.0,87.8053,87.9395,87.4473,87.5457,66855.0
2020-03-24 13:45:00,97.8,97.96,97.01,97.01,61306.0,87.5278,87.671,86.8208,86.8208,61306.0
2020-03-24 13:50:00,97.12,97.15,96.4,96.94,51063.0,86.9193,86.9461,86.2749,86.7582,51063.0
2020-03-24 13:55:00,96.89,97.3,96.55,96.69,46318.0,86.7134,87.0803,86.4091,86.5344,46318.0
2020-03-24 14:00:00,96.67,96.98,96.34,96.34,27664.0,86.5165,86.794,86.2212,86.2212,27664.0
2020-03-24 14:05:00,96.38,96.54,96.1,96.15,39363.0,86.257,86.4002,86.0064,86.0511,39363.0
2020-03-24 14:10:00,96.2,96.49,96.04,96.34,35861.0,86.0959,86.3554,85.9527,86.2212,35861.0
2020-03-24 14:15:00,96.32,96.97,96.27,96.62,34444.0,86.2033,86.785,86.1585,86.4718,34444.0
2020-03-24 14:20:00,96.73,97.49,96.54,97.38,43576.0,86.5702,87.2504,86.4002,87.1519,43576.0
2020-03-24 14:25:00,97.27,97.5,97.0,97.2,25833.0,87.0535,87.2593,86.8119,86.9909,25833.0
2020-03-24 14:30:00,97.32,97.33,96.89,97.14,57778.0,87.0982,87.1072,86.7134,86.9372,57778.0
2020-03-24 14:35:00,97.15,97.75,97.14,97.75,36249.0,86.9461,87.4831,86.9372,87.4831,36249.0
2020-03-24 14:40:00,97.75,97.93,97.53,97.85,46967.0,87.4831,87.6442,87.2862,87.5726,46967.0
2020-03-24 14:45:00,97.82,98.24,97.39,97.67,61567.0,87.5457,87.9216,87.1609,87.4115,61567.0
2020-03-24 14:50:00,97.67,98.67,97.57,98.45,61522.0,87.4115,88.3065,87.322,88.1096,61522.0
2020-03-24 14:55:00,98.39,99.1,98.14,99.02,48094.0,88.0559,88.6913,87.8321,88.6197,48094.0
2020-03-24 15:00:00,99.02,99.3,98.85,99.02,48271.0,88.6197,88.8703,88.4675,88.6197,48271.0
2020-03-24 15:05:00,99.12,99.4,98.93,99.34,62378.0,88.7092,88.9598,88.5391,88.9061,62378.0
2020-03-24 15:10:00,99.44,99.59,99.03,99.58,75058.0,88.9956,89.1298,88.6286,89.1209,75058.0
2020-03-24 15:15:00,99.59,99.64,98.97,99.31,67619.0,89.1298,89.1746,88.5749,88.8792,67619.0
2020-03-24 15:20:00,99.3,99.88,99.18,99.62,49162.0,88.8703,89.3894,88.7629,89.1567,49162.0
2020-03-24 15:25:00,99.63,99.87,99.46,99.64,37379.0,89.1656,89.3804,89.0135,89.1746,37379.0
2020-03-24 15:30:00,99.64,99.84,99.32,99.49,66745.0,89.1746,89.3536,88.8882,89.0403,66745.0
2020-03-24 15:35:00,99.49,99.62,99.07,99.4,65630.0,89.0403,89.1567,88.6644,88.9598,65630.0
2020-03-24 15:40:00,99.47,100.04,99.42,99.97,96818.0,89.0224,89.5326,88.9777,89.4699,96818.0
2020-03-24 15:45:00,99.92,100.27,99.28,99.41,122626.0,89.4252,89.7384,88.8524,88.9687,122626.0
2020-03-24 15:50:00,99.46,100.77,99.45,100.48,232781.0,89.0135,90.1859,89.0045,89.9263,232781.0
2020-03-24 15:55:00,100.54,102.03,100.42,101.17,504550.0,89.98,91.3135,89.8726,90.5439,504550.0
2020-03-25 09:30:00,101.17,102.79,100.0,102.77,166100.0,90.5439,91.9937,89.4968,91.9758,166100.0
2020-03-25 09:35:00,102.7,104.58,102.4,104.11,86275.0,91.9132,93.5957,91.6447,93.1751,86275.0
2020-03-25 09:40:00,104.26,104.44,102.44,102.82,98056.0,93.3093,93.4704,91.6805,92.0206,98056.0
2020-03-25 09:45:00,102.96,102.96,101.18,101.36,68551.0,92.1459,92.1459,90.5528,90.7139,68551.0
2020-03-25 09:50:00,101.34,101.65,99.25,99.74,57713.0,90.696,90.9735,88.8255,89.2641,57713.0
2020-03-25 09:55:00,99.67,100.9,99.27,99.98,53591.0,89.2014,90.3022,88.8434,89.4789,53591.0
2020-03-25 10:00:00,99.76,100.78,99.75,100.64,44306.0,89.282,90.1948,89.273,90.0695,44306.0
2020-03-25 10:05:00,100.75,101.38,99.81,100.16,50799.0,90.168,90.7318,89.3267,89.64,50799.0
2020-03-25 10:10:00,100.16,100.29,98.65,99.07,61941.0,89.64,89.7563,88.2886,88.6644,61941.0
2020-03-25 10:15:00,99.15,99.79,98.94,99.2,46932.0,88.736,89.3088,88.5481,88.7808,46932.0
2020-03-25 10:20:00,99.3,99.8,99.01,99.07,43815.0,88.8703,89.3178,88.6107,88.6644,43815.0
2020-03-25 10:25:00,99.18,99.57,98.5,99.51,50866.0,88.7629,89.1119,88.1543,89.0582,50866.0
2020-03-25 10:30:00,99.58,100.44,99.52,99.99,44178.0,89.1209,89.8905,89.0672,89.4878,44178.0
2020-03-25 10:35:00,99.95,100.8,99.5,100.65,58035.0,89.452,90.2127,89.0493,90.0785,58035.0
2020-03-25 10:40:00,100.61,100.73,99.75,99.95,70853.0,90.0427,90.1501,89.273,89.452,70853.0
2020-03-25 10:45:00,99.92,100.2,98.94,99.28,127095.0,89.4252,89.6758,88.5481,88.8524,127095.0
2020-03-25 10:50:00,99.16,100.38,98.92,100.06,63092.0,88.745,89.8368,88.5302,89.5505,63092.0
2020-03-25 10:55:00,100.32,100.93,99.97,100.72,62020.0,89.7831,90.3291,89.4699,90.1411,62020.0
2020-03-25 11:00:00,100.77,101.13,100.31,101.0,70758.0,90.1859,90.5081,89.7742,90.3917,70758.0
2020-03-25 11:05:00,100.94,101.62,100.66,101.33,57709.0,90.338,90.9466,90.0874,90.6871,57709.0
2020-03-25 11:10:00,101.32,101.62,101.05,101.29,65542.0,90.6781,90.9466,90.4365,90.6513,65542.0
2020-03-25 11:15:00,101.3,101.96,101.15,101.73,54329.0,90.6602,91.2509,90.526,91.0451,54329.0
2020-03-25 11:20:00,101.56,101.75,101.18,101.58,35476.0,90.8929,91.063,90.5528,90.9108,35476.0
2020-03-25 11:25:00,101.52,101.99,101.25,101.37,46624.0,90.8571,91.2777,90.6155,90.7229,46624.0
2020-03-25 11:30:00,101.34,101.95,101.21,101.76,31466.0,90.696,91.2419,90.5797,91.0719,31466.0
2020-03-25 11:35:00,101.76,102.33,101.45,102.22,55055.0,91.0719,91.582,90.7945,91.4836,55055.0
2020-03-25 11:40:00,102.11,102.4,101.93,102.3,31318.0,91.3851,91.6447,91.224,91.5552,31318.0
2020-03-25 11:45:00,102.32,102.86,102.15,102.74,36808.0,91.5731,92.0564,91.4209,91.949,36808.0
2020-03-25 11:50:00,102.8,103.36,101.89,102.09,56413.0,92.0027,92.5039,91.1882,91.3672,56413.0
2020-03-25 11:55:00,102.1,102.95,102.06,102.5,44095.0,91.3762,92.1369,91.3404,91.7342,44095.0
2020-03-25 12:00:00,102.56,102.92,102.37,102.76,24783.0,91.7879,92.1101,91.6178,91.9669,24783.0
2020-03-25 12:05:00,102.82,103.22,102.7,102.76,44265.0,92.0206,92.3786,91.9132,91.9669,44265.0
2020-03-25 12:10:00,102.7,102.83,102.09,102.68,77229.0,91.9132,92.0295,91.3672,91.8953,77229.0
2020-03-25 12:15:00,102.73,103.45,102.67,103.18,25667.0,91.94,92.5844,91.8863,92.3428,25667.0
2020-03-25 12:20:00,103.15,103.45,103.01,103.38,30938.0,92.3159,92.5844,92.1906,92.5217,30938.0
2020-03-25 12:25:00,103.5,103.99,103.43,103.77,39218.0,92.6291,93.0677,92.5665,92.8708,39218.0
2020-03-25 12:30:00,103.78,104.57,103.56,104.52,59615.0,92.8797,93.5868,92.6828,93.542,59615.0
2020-03-25 12:35:00,104.53,104.98,104.12,104.96,37036.0,93.551,93.9537,93.184,93.9358,37036.0
2020-03-25 12:40:00,104.84,104.96,104.65,104.84,25544.0,93.8284,93.9358,93.6584,93.8284,25544.0
2020-03-25 12:45:00,104.84,105.89,104.78,105.5,75334.0,93.8284,94.7681,93.7747,94.4191,75334.0
2020-03-25 12:50:00,105.66,105.93,104.83,104.86,37321.0,94.5623,94.8039,93.8195,93.8463,37321.0
2020-03-25 12:55:00,104.8,105.09,104.0,104.12,69001.0,93.7926,94.0521,93.0766,93.184,69001.0
2020-03-25 13:00:00,104.2,105.68,104.03,105.43,87652.0,93.2556,94.5802,93.1035,94.3564,87652.0
2020-03-25 13:05:00,105.49,106.37,105.33,106.33,55012.0,94.4101,95.1977,94.2669,95.1619,55012.0
2020-03-25 13:10:00,106.33,106.33,105.26,105.47,40975.0,95.1619,95.1619,94.2043,94.3922,40975.0
2020-03-25 13:15:00,105.42,106.44,105.41,106.36,56829.0,94.3475,95.2604,94.3385,95.1888,56829.0
2020-03-25 13:20:00,106.29,106.66,106.07,106.66,42329.0,95.1261,95.4572,94.9292,95.4572,42329.0
2020-03-25 13:25:00,106.66,106.66,106.08,106.46,36654.0,95.4572,95.4572,94.9382,95.2783,36654.0
2020-03-25 13:30:00,106.55,107.18,106.38,107.12,41943.0,95.3588,95.9226,95.2067,95.8689,41943.0
2020-03-25 13:35:00,107.14,107.81,107.06,107.77,34412.0,95.8868,96.4865,95.8152,96.4507,34412.0
2020-03-25 13:40:00,107.77,108.28,107.48,108.12,55043.0,96.4507,96.9071,96.1911,96.7639,55043.0
2020-03-25 13:45:00,108.17,108.32,107.6,107.72,71706.0,96.8086,96.9429,96.2985,96.4059,71706.0
2020-03-25 13:50:00,107.66,108.13,106.91,106.95,36854.0,96.3522,96.7728,95.681,95.7168,36854.0
2020-03-25 13:55:00,106.95,107.05,106.03,106.64,120279.0,95.7168,95.8063,94.8934,95.4393,120279.0
2020-03-25 14:00:00,106.74,106.96,105.97,106.44,53131.0,95.5288,95.7257,94.8397,95.2604,53131.0
2020-03-25 14:05:00,106.44,106.56,105.68,106.17,43930.0,95.2604,95.3677,94.5802,95.0187,43930.0
2020-03-25 14:10:00,106.2,107.73,106.2,107.6,40741.0,95.0456,96.4149,95.0456,96.2985,40741.0
2020-03-25 14:15:00,107.57,107.85,106.98,107.73,35516.0,96.2717,96.5223,95.7436,96.4149,35516.0
2020-03-25 14:20:00,107.68,108.26,107.55,107.57,39752.0,96.3701,96.8892,96.2538,96.2717,39752.0
2020-03-25 14:25:00,107.71,107.74,106.43,106.87,31367.0,96.397,96.4238,95.2514,95.6452,31367.0
2020-03-25 14:30:00,106.85,106.99,105.69,105.86,30320.0,95.6273,95.7526,94.5891,94.7413,30320.0
2020-03-25 14:35:00,105.96,106.79,105.94,106.58,30168.0,94.8308,95.5736,94.8129,95.3856,30168.0
2020-03-25 14:40:00,106.69,106.79,106.09,106.63,34599.0,95.4841,95.5736,94.9471,95.4304,34599.0
2020-03-25 14:45:00,106.61,107.91,106.61,107.58,25765.0,95.4125,96.576,95.4125,96.2806,25765.0
2020-03-25 14:50:00,107.73,107.8,106.9,107.34,21158.0,96.4149,96.4775,95.672,96.0658,21158.0
2020-03-25 14:55:00,107.33,108.5,107.33,108.3,53203.0,96.0569,97.104,96.0569,96.925,53203.0
2020-03-25 15:00:00,108.36,108.43,108.0,108.24,31323.0,96.9787,97.0413,96.6565,96.8713,31323.0
2020-03-25 15:05:00,108.24,108.25,107.63,107.91,38386.0,96.8713,96.8802,96.3254,96.576,38386.0
2020-03-25 15:10:00,107.89,107.93,107.4,107.87,35710.0,96.5581,96.5939,96.1195,96.5402,35710.0
2020-03-25 15:15:00,107.92,108.15,107.64,107.77,30159.0,96.5849,96.7907,96.3343,96.4507,30159.0
2020-03-25 15:20:00,107.77,108.05,107.57,107.93,44152.0,96.4507,96.7012,96.2717,96.5939,44152.0
2020-03-25 15:25:00,107.94,108.06,107.12,107.12,78212.0,96.6028,96.7102,95.8689,95.8689,78212.0
2020-03-25 15:30:00,107.27,107.98,107.23,107.67,49631.0,96.0032,96.6386,95.9674,96.3612,49631.0
2020-03-25 15:35:00,107.66,108.12,107.28,107.43,69535.0,96.3522,96.7639,96.0121,96.1464,69535.0
2020-03-25 15:40:00,107.37,107.87,106.61,106.85,108704.0,96.0927,96.5402,95.4125,95.6273,108704.0
2020-03-25 15:45:00,106.78,107.01,105.93,106.17,76196.0,95.5646,95.7705,94.8039,95.0187,76196.0
2020-03-25 15:50:00,106.25,106.32,105.05,105.78,186015.0,95.0903,95.153,94.0163,94.6697,186015.0
2020-03-25 15:55:00,105.69,106.29,104.17,104.61,317360.0,94.5891,95.1261,93.2288,93.6226,317360.0
2020-03-26 09:30:00,104.85,106.58,104.66,105.88,71290.0,93.8374,95.3856,93.6673,94.7592,71290.0
2020-03-26 09:35:00,105.6,106.55,105.21,105.59,49516.0,94.5086,95.3588,94.1595,94.4996,49516.0
2020-03-26 09:40:00,105.37,105.99,103.28,103.54,41299.0,94.3027,94.8576,92.4323,92.6649,41299.0
2020-03-26 09:45:00,103.72,104.34,102.89,103.99,56428.0,92.826,93.3809,92.0832,93.0677,56428.0
2020-03-26 09:50:00,103.52,104.17,103.04,103.85,61230.0,92.647,93.2288,92.2175,92.9424,61230.0
2020-03-26 09:55:00,104.01,104.9,103.76,104.63,58959.0,93.0856,93.8821,92.8618,93.6405,58959.0
2020-03-26 10:00:00,104.76,104.97,103.96,104.17,94681.0,93.7568,93.9447,93.0408,93.2288,94681.0
2020-03-26 10:05:00,104.22,105.19,104.22,104.98,144902.0,93.2735,94.1416,93.2735,93.9537,144902.0
2020-03-26 10:10:00,104.93,106.09,104.77,105.5,82948.0,93.9089,94.9471,93.7658,94.4191,82948.0
2020-03-26 10:15:00,105.49,106.49,105.09,106.41,86743.0,94.4101,95.3051,94.0521,95.2335,86743.0
2020-03-26 10:20:00,106.41,106.87,105.64,105.7,70700.0,95.2335,95.6452,94.5444,94.5981,70700.0
2020-03-26 10:25:00,105.84,106.12,105.39,105.54,58036.0,94.7234,94.974,94.3206,94.4549,58036.0
2020-03-26 10:30:00,105.53,106.75,105.52,106.57,56344.0,94.4459,95.5378,94.437,95.3767,56344.0
2020-03-26 10:35:00,106.64,106.65,105.32,105.66,58243.0,95.4393,95.4483,94.258,94.5623,58243.0
2020-03-26 10:40:00,105.7,105.98,105.0,105.8,39604.0,94.5981,94.8487,93.9716,94.6876,39604.0
2020-03-26 10:45:00,105.84,106.48,104.78,105.35,44689.0,94.7234,95.2961,93.7747,94.2848,44689.0
2020-03-26 10:50:00,105.25,106.22,105.0,105.23,51750.0,94.1953,95.0635,93.9716,94.1774,51750.0
2020-03-26 10:55:00,105.09,105.58,105.0,105.48,59729.0,94.0521,94.4907,93.9716,94.4012,59729.0
2020-03-26 11:00:00,105.48,105.73,104.88,105.73,75485.0,94.4012,94.6249,93.8642,94.6249,75485.0
2020-03-26 11:05:00,105.68,105.88,104.84,105.34,43836.0,94.5802,94.7592,93.8284,94.2759,43836.0
2020-03-26 11:10:00,105.33,106.1,105.33,105.51,47156.0,94.2669,94.9561,94.2669,94.428,47156.0
2020-03-26 11:15:00,105.56,106.21,105.55,106.04,38741.0,94.4728,95.0545,94.4638,94.9024,38741.0
2020-03-26 11:20:00,106.09,106.47,105.62,106.45,42515.0,94.9471,95.2872,94.5265,95.2693,42515.0
2020-03-26 11:25:00,106.42,106.75,106.05,106.7,43951.0,95.2425,95.5378,94.9113,95.493,43951.0
2020-03-26 11:30:00,106.56,107.15,106.23,106.91,73248.0,95.3677,95.8958,95.0724,95.681,73248.0
2020-03-26 11:35:00,106.77,107.46,106.58,107.38,48330.0,95.5557,96.1732,95.3856,96.1016,48330.0
2020-03-26 11:40:00,107.36,107.86,107.34,107.63,36487.0,96.0837,96.5312,96.0658,96.3254,36487.0
2020-03-26 11:45:00,107.62,107.66,107.02,107.37,46402.0,96.3164,96.3522,95.7794,96.0927,46402.0
2020-03-26 11:50:00,107.23,108.25,107.11,108.15,56862.0,95.9674,96.8802,95.86,96.7907,56862.0
2020-03-26 11:55:00,108.15,108.22,107.11,108.22,72589.0,96.7907,96.8534,95.86,96.8534,72589.0
2020-03-26 12:00:00,108.18,108.73,108.17,108.6,55080.0,96.8176,97.3098,96.8086,97.1935,55080.0
2020-03-26 12:05:00,108.55,108.65,107.55,107.88,43110.0,97.1487,97.2382,96.2538,96.5491,43110.0
2020-03-26 12:10:00,107.96,107.99,107.23,107.53,35433.0,96.6207,96.6476,95.9674,96.2359,35433.0
2020-03-26 12:15:00,107.47,107.49,107.1,107.18,39262.0,96.1822,96.2001,95.851,95.9226,39262.0
2020-03-26 12:20:00,107.21,107.75,106.72,107.63,30590.0,95.9495,96.4328,95.5109,96.3254,30590.0
2020-03-26 12:25:00,107.73,107.84,107.19,107.63,42014.0,96.4149,96.5133,95.9316,96.3254,42014.0
2020-03-26 12:30:00,107.76,108.85,107.75,108.85,31771.0,96.4417,97.4172,96.4328,97.4172,31771.0
2020-03-26 12:35:00,108.75,108.83,107.91,108.18,39392.0,97.3277,97.3993,96.576,96.8176,39392.0
2020-03-26 12:40:00,108.19,108.66,107.52,108.32,47001.0,96.8265,97.2472,96.2269,96.9429,47001.0
2020-03-26 12:45:00,108.23,108.48,107.7,108.24,38517.0,96.8623,97.0861,96.388,96.8713,38517.0
2020-03-26 12:50:00,108.2,109.12,108.2,108.96,51982.0,96.8355,97.6589,96.8355,97.5157,51982.0
2020-03-26 12:55:00,108.9,109.13,108.59,108.95,21276.0,97.462,97.6678,97.1845,97.5067,21276.0
2020-03-26 13:00:00,108.97,109.31,108.82,109.13,25737.0,97.5246,97.8289,97.3904,97.6678,25737.0
2020-03-26 13:05:00,109.14,109.23,108.29,108.31,29796.0,97.6768,97.7573,96.916,96.9339,29796.0
2020-03-26 13:10:00,108.42,108.62,107.85,107.94,56657.0,97.0324,97.2114,96.5223,96.6028,56657.0
2020-03-26 13:15:00,107.97,108.34,107.55,107.93,38877.0,96.6297,96.9608,96.2538,96.5939,38877.0
2020-03-26 13:20:00,107.95,108.07,107.37,107.8,17753.0,96.6118,96.7191,96.0927,96.4775,17753.0
2020-03-26 13:25:00,107.78,107.92,107.43,107.6,13858.0,96.4596,96.5849,96.1464,96.2985,13858.0
2020-03-26 13:30:00,107.59,107.63,106.8,107.51,23918.0,96.2896,96.3254,95.5825,96.218,23918.0
2020-03-26 13:35:00,107.48,107.75,107.22,107.75,12881.0,96.1911,96.4328,95.9584,96.4328,12881.0
2020-03-26 13:40:00,107.82,108.27,107.53,108.27,18218.0,96.4954,96.8981,96.2359,96.8981,18218.0
2020-03-26 13:45:00,108.25,108.35,107.83,108.33,17112.0,96.8802,96.9697,96.5044,96.9518,17112.0
2020-03-26 13:50:00,108.46,108.7,108.24,108.54,23223.0,97.0682,97.283,96.8713,97.1398,23223.0
2020-03-26 13:55:00,108.5,108.52,107.94,108.08,26161.0,97.104,97.1219,96.6028,96.7281,26161.0
2020-03-26 14:00:00,108.24,108.71,108.03,108.54,22335.0,96.8713,97.2919,96.6833,97.1398,22335.0
2020-03-26 14:05:00,108.51,108.57,107.55,107.75,33528.0,97.1129,97.1666,96.2538,96.4328,33528.0
2020-03-26 14:10:00,107.72,108.24,107.5,107.8,22813.0,96.4059,96.8713,96.209,96.4775,22813.0
2020-03-26 14:15:00,107.79,108.21,107.58,108.01,22291.0,96.4686,96.8444,96.2806,96.6654,22291.0
2020-03-26 14:20:00,107.92,108.05,107.5,107.73,35166.0,96.5849,96.7012,96.209,96.4149,35166.0
2020-03-26 14:25:00,107.85,108.3,107.73,108.0,20626.0,96.5223,96.925,96.4149,96.6565,20626.0
2020-03-26 14:30:00,108.09,109.0,108.05,108.83,19828.0,96.737,97.5515,96.7012,97.3993,19828.0
2020-03-26 14:35:00,108.83,109.16,108.65,108.82,52596.0,97.3993,97.6947,97.2382,97.3904,52596.0
2020-03-26 14:40:00,108.76,108.97,108.21,108.24,33940.0,97.3367,97.5246,96.8444,96.8713,33940.0
2020-03-26 14:45:00,108.3,108.58,108.12,108.35,21434.0,96.925,97.1756,96.7639,96.9697,21434.0
2020-03-26 14:50:00,108.3,109.04,108.27,108.91,21118.0,96.925,97.5873,96.8981,97.4709,21118.0
2020-03-26 14:55:00,108.79,109.07,108.27,108.93,33923.0,97.3635,97.6141,96.8981,97.4888,33923.0
2020-03-26 15:00:00,108.88,108.97,108.6,108.83,26328.0,97.4441,97.5246,97.1935,97.3993,26328.0
2020-03-26 15:05:00,108.78,108.88,108.17,108.23,45370.0,97.3546,97.4441,96.8086,96.8623,45370.0
2020-03-26 15:10:00,108.31,108.63,108.06,108.41,48047.0,96.9339,97.2203,96.7102,97.0234,48047.0
2020-03-26 15:15:00,108.39,108.74,108.08,108.73,37178.0,97.0055,97.3188,96.7281,97.3098,37178.0
2020-03-26 15:20:00,108.68,108.94,108.57,108.66,26823.0,97.2651,97.4978,97.1666,97.2472,26823.0
2020-03-26 15:25:00,108.66,109.14,108.6,108.93,36272.0,97.2472,97.6768,97.1935,97.4888,36272.0
2020-03-26 15:30:00,109.0,109.35,108.82,109.07,64837.0,97.5515,97.8647,97.3904,97.6141,64837.0
2020-03-26 15:35:00,109.06,109.23,107.64,108.14,70057.0,97.6052,97.7573,96.3343,96.7818,70057.0
2020-03-26 15:40:00,108.26,108.44,107.98,108.28,60326.0,96.8892,97.0503,96.6386,96.9071,60326.0
2020-03-26 15:45:00,108.27,108.39,107.85,108.24,61031.0,96.8981,97.0055,96.5223,96.8713,61031.0
2020-03-26 15:50:00,108.14,110.38,108.14,110.21,186943.0,96.7818,98.7865,96.7818,98.6344,186943.0
2020-03-26 15:55:00,110.14,110.97,110.08,110.64,411586.0,98.5717,99.3146,98.518,99.0192,411586.0
2020-03-27 09:30:00,104.43,106.39,103.4,105.13,232559.0,93.4615,95.2156,92.5396,94.0879,232559.0
2020-03-27 09:35:00,105.24,105.82,104.06,104.65,146710.0,94.1864,94.7055,93.1303,93.6584,146710.0
2020-03-27 09:40:00,104.85,105.34,104.17,105.03,102625.0,93.8374,94.2759,93.2288,93.9984,102625.0
2020-03-27 09:45:00,105.04,105.16,103.82,104.4,63953.0,94.0074,94.1148,92.9155,93.4346,63953.0
2020-03-27 09:50:00,104.45,105.58,104.34,104.34,56522.0,93.4794,94.4907,93.3809,93.3809,56522.0
2020-03-27 09:55:00,104.5,105.55,104.33,105.26,65255.0,93.5241,94.4638,93.372,94.2043,65255.0
2020-03-27 10:00:00,105.25,105.63,104.73,105.23,44293.0,94.1953,94.5354,93.73,94.1774,44293.0
2020-03-27 10:05:00,105.3,105.64,105.11,105.51,26274.0,94.2401,94.5444,94.07,94.428,26274.0
2020-03-27 10:10:00,105.5,105.77,105.11,105.69,55220.0,94.4191,94.6607,94.07,94.5891,55220.0
2020-03-27 10:15:00,105.66,105.69,104.98,105.13,57925.0,94.5623,94.5891,93.9537,94.0879,57925.0
2020-03-27 10:20:00,105.15,105.71,104.97,105.32,71857.0,94.1058,94.607,93.9447,94.258,71857.0
2020-03-27 10:25:00,105.35,106.21,105.34,105.78,53360.0,94.2848,95.0545,94.2759,94.6697,53360.0
2020-03-27 10:30:00,105.73,105.78,105.0,105.55,46792.0,94.6249,94.6697,93.9716,94.4638,46792.0
2020-03-27 10:35:00,105.62,106.0,105.36,105.61,41143.0,94.5265,94.8666,94.2938,94.5175,41143.0
2020-03-27 10:40:00,105.65,105.79,105.24,105.51,18055.0,94.5533,94.6786,94.1864,94.428,18055.0
2020-03-27 10:45:00,105.44,105.65,105.03,105.46,23890.0,94.3654,94.5533,93.9984,94.3833,23890.0
2020-03-27 10:50:00,105.3,105.56,104.97,105.4,36621.0,94.2401,94.4728,93.9447,94.3296,36621.0
2020-03-27 10:55:00,105.43,105.47,104.87,105.1,52114.0,94.3564,94.3922,93.8553,94.0611,52114.0
2020-03-27 11:00:00,105.07,105.15,104.86,105.15,28647.0,94.0342,94.1058,93.8463,94.1058,28647.0
2020-03-27 11:05:00,105.13,105.94,104.86,105.91,41910.0,94.0879,94.8129,93.8463,94.786,41910.0
2020-03-27 11:10:00,105.89,106.09,105.34,105.51,34980.0,94.7681,94.9471,94.2759,94.428,34980.0
2020-03-27 11:15:00,105.52,106.28,105.47,105.95,54105.0,94.437,95.1172,94.3922,94.8218,54105.0
2020-03-27 11:20:00,105.92,106.49,105.87,106.2,90540.0,94.795,95.3051,94.7502,95.0456,90540.0
2020-03-27 11:25:00,106.2,106.32,105.17,105.46,25207.0,95.0456,95.153,94.1237,94.3833,25207.0
2020-03-27 11:30:00,105.54,105.97,105.23,105.8,31259.0,94.4549,94.8397,94.1774,94.6876,31259.0
2020-03-27 11:35:00,105.8,106.08,105.58,105.82,24376.0,94.6876,94.9382,94.4907,94.7055,24376.0
2020-03-27 11:40:00,105.87,106.02,105.05,105.16,23055.0,94.7502,94.8845,94.0163,94.1148,23055.0
2020-03-27 11:45:00,105.17,105.34,104.87,105.1,27859.0,94.1237,94.2759,93.8553,94.0611,27859.0
2020-03-27 11:50:00,105.2,105.34,105.0,105.25,17373.0,94.1506,94.2759,93.9716,94.1953,17373.0
2020-03-27 11:55:00,105.21,105.21,104.74,104.98,18275.0,94.1595,94.1595,93.7389,93.9537,18275.0
2020-03-27 12:00:00,104.84,105.06,104.8,104.95,21334.0,93.8284,94.0253,93.7926,93.9268,21334.0
2020-03-27 12:05:00,104.87,105.01,104.7,104.95,32722.0,93.8553,93.9805,93.7031,93.9268,32722.0
2020-03-27 12:10:00,105.0,105.27,104.97,105.22,27658.0,93.9716,94.2132,93.9447,94.1685,27658.0
2020-03-27 12:15:00,105.14,105.71,105.05,105.71,27819.0,94.0969,94.607,94.0163,94.607,27819.0
2020-03-27 12:20:00,105.52,105.93,105.2,105.88,47207.0,94.437,94.8039,94.1506,94.7592,47207.0
2020-03-27 12:25:00,105.78,106.11,105.48,105.61,44156.0,94.6697,94.965,94.4012,94.5175,44156.0
2020-03-27 12:30:00,105.59,106.22,105.44,106.11,34970.0,94.4996,95.0635,94.3654,94.965,34970.0
2020-03-27 12:35:00,105.98,106.5,105.98,106.35,21118.0,94.8487,95.314,94.8487,95.1798,21118.0
2020-03-27 12:40:00,106.38,106.95,106.31,106.88,20468.0,95.2067,95.7168,95.144,95.6541,20468.0
2020-03-27 12:45:00,106.89,106.97,106.36,106.44,32166.0,95.6631,95.7347,95.1888,95.2604,32166.0
2020-03-27 12:50:00,106.41,106.82,106.3,106.69,26192.0,95.2335,95.6004,95.1351,95.4841,26192.0
2020-03-27 12:55:00,106.69,106.9,106.67,106.87,29202.0,95.4841,95.672,95.4662,95.6452,29202.0
2020-03-27 13:00:00,106.83,107.24,106.76,107.15,71757.0,95.6094,95.9763,95.5467,95.8958,71757.0
2020-03-27 13:05:00,107.19,107.27,106.93,107.16,65249.0,95.9316,96.0032,95.6989,95.9047,65249.0
2020-03-27 13:10:00,107.19,107.4,106.82,106.84,43969.0,95.9316,96.1195,95.6004,95.6183,43969.0
2020-03-27 13:15:00,106.9,107.08,106.5,106.87,54428.0,95.672,95.8331,95.314,95.6452,54428.0
2020-03-27 13:20:00,106.88,107.32,106.88,107.32,34415.0,95.6541,96.0479,95.6541,96.0479,34415.0
2020-03-27 13:25:00,107.34,107.95,107.19,107.38,49898.0,96.0658,96.6118,95.9316,96.1016,49898.0
2020-03-27 13:30:00,107.3,108.29,107.3,108.29,35157.0,96.03,96.916,96.03,96.916,35157.0
2020-03-27 13:35:00,108.25,108.37,107.72,108.29,51622.0,96.8802,96.9876,96.4059,96.916,51622.0
2020-03-27 13:40:00,108.35,109.37,108.28,108.83,94351.0,96.9697,97.8826,96.9071,97.3993,94351.0
2020-03-27 13:45:00,108.78,108.95,108.48,108.71,53672.0,97.3546,97.5067,97.0861,97.2919,53672.0
2020-03-27 13:50:00,108.66,108.83,108.07,108.08,44297.0,97.2472,97.3993,96.7191,96.7281,44297.0
2020-03-27 13:55:00,108.11,108.24,107.44,107.44,36813.0,96.7549,96.8713,96.1553,96.1553,36813.0
2020-03-27 14:00:00,107.38,107.75,107.02,107.14,36940.0,96.1016,96.4328,95.7794,95.8868,36940.0
2020-03-27 14:05:00,107.13,107.43,106.95,107.15,24631.0,95.8779,96.1464,95.7168,95.8958,24631.0
2020-03-27 14:10:00,107.18,107.4,107.07,107.4,14920.0,95.9226,96.1195,95.8242,96.1195,14920.0
2020-03-27 14:15:00,107.46,107.88,107.33,107.73,27721.0,96.1732,96.5491,96.0569,96.4149,27721.0
2020-03-27 14:20:00,107.72,107.8,107.36,107.49,19912.0,96.4059,96.4775,96.0837,96.2001,19912.0
2020-03-27 14:25:00,107.47,108.19,107.47,108.19,61025.0,96.1822,96.8265,96.1822,96.8265,61025.0
2020-03-27 14:30:00,108.12,108.21,107.68,108.09,24465.0,96.7639,96.8444,96.3701,96.737,24465.0
2020-03-27 14:35:00,108.07,108.1,107.51,107.67,26398.0,96.7191,96.746,96.218,96.3612,26398.0
2020-03-27 14:40:00,107.65,107.89,107.22,107.36,22139.0,96.3433,96.5581,95.9584,96.0837,22139.0
2020-03-27 14:45:00,107.22,107.37,107.1,107.29,19693.0,95.9584,96.0927,95.851,96.0211,19693.0
2020-03-27 14:50:00,107.25,107.49,106.8,107.3,32689.0,95.9853,96.2001,95.5825,96.03,32689.0
2020-03-27 14:55:00,107.25,107.64,107.16,107.64,18057.0,95.9853,96.3343,95.9047,96.3343,18057.0
2020-03-27 15:00:00,107.58,107.87,107.31,107.73,21865.0,96.2806,96.5402,96.039,96.4149,21865.0
2020-03-27 15:05:00,107.79,108.13,107.62,108.06,17995.0,96.4686,96.7728,96.3164,96.7102,17995.0
2020-03-27 15:10:00,108.02,108.59,107.93,107.93,30593.0,96.6744,97.1845,96.5939,96.5939,30593.0
2020-03-27 15:15:00,107.92,108.75,107.85,108.7,27864.0,96.5849,97.3277,96.5223,97.283,27864.0
2020-03-27 15:20:00,108.59,108.97,108.29,108.89,25477.0,97.1845,97.5246,96.916,97.453,25477.0
2020-03-27 15:25:00,108.87,109.64,108.85,108.88,58669.0,97.4351,98.1242,97.4172,97.4441,58669.0
2020-03-27 15:30:00,108.85,109.14,108.56,108.89,57110.0,97.4172,97.6768,97.1577,97.453,57110.0
2020-03-27 15:35:00,108.9,108.9,108.22,108.25,67401.0,97.462,97.462,96.8534,96.8802,67401.0
2020-03-27 15:40:00,108.27,108.42,106.69,107.09,102504.0,96.8981,97.0324,95.4841,95.8421,102504.0
2020-03-27 15:45:00,107.12,107.44,106.24,106.5,59257.0,95.8689,96.1553,95.0814,95.314,59257.0
2020-03-27 15:50:00,106.57,106.57,105.22,105.23,136714.0,95.3767,95.3767,94.1685,94.1774,136714.0
2020-03-27 15:55:00,105.32,105.72,105.14,105.36,387151.0,94.258,94.616,94.0969,94.2938,387151.0
2020-03-30 09:30:00,106.33,106.84,105.91,106.43,88223.0,95.1619,95.6183,94.786,95.2514,88223.0
2020-03-30 09:35:00,106.31,106.44,105.19,105.33,67133.0,95.144,95.2604,94.1416,94.2669,67133.0
2020-03-30 09:40:00,105.37,105.77,104.93,105.64,40119.0,94.3027,94.6607,93.9089,94.5444,40119.0
2020-03-30 09:45:00,105.76,106.49,105.42,106.28,32104.0,94.6518,95.3051,94.3475,95.1172,32104.0
2020-03-30 09:50:00,106.44,106.5,105.45,105.7,27190.0,95.2604,95.314,94.3743,94.5981,27190.0
2020-03-30 09:55:00,105.66,106.75,105.58,106.72,50217.0,94.5623,95.5378,94.4907,95.5109,50217.0
2020-03-30 10:00:00,106.71,108.52,106.71,108.49,51621.0,95.502,97.1219,95.502,97.095,51621.0
2020-03-30 10:05:00,108.4,109.27,108.27,108.63,86356.0,97.0145,97.7931,96.8981,97.2203,86356.0
2020-03-30 10:10:00,108.47,108.5,107.68,108.42,32435.0,97.0771,97.104,96.3701,97.0324,32435.0
2020-03-30 10:15:00,108.4,109.95,108.3,109.66,54851.0,97.0145,98.4017,96.925,98.1421,54851.0
2020-03-30 10:20:00,109.76,109.97,109.14,109.25,53272.0,98.2316,98.4196,97.6768,97.7752,53272.0
2020-03-30 10:25:00,109.22,109.28,108.45,108.95,33808.0,97.7484,97.8021,97.0592,97.5067,33808.0
2020-03-30 10:30:00,109.06,109.9,109.05,109.8,43900.0,97.6052,98.3569,97.5962,98.2674,43900.0
2020-03-30 10:35:00,109.88,110.7,109.88,110.09,52551.0,98.339,99.0729,98.339,98.527,52551.0
2020-03-30 10:40:00,110.13,110.38,109.32,109.35,34093.0,98.5628,98.7865,97.8379,97.8647,34093.0
2020-03-30 10:45:00,109.28,110.03,109.18,109.99,36098.0,97.8021,98.4733,97.7126,98.4375,36098.0
2020-03-30 10:50:00,109.98,110.02,109.03,109.37,25041.0,98.4285,98.4643,97.5783,97.8826,25041.0
2020-03-30 10:55:00,109.37,109.52,108.64,109.1,34702.0,97.8826,98.0169,97.2293,97.641,34702.0
2020-03-30 11:00:00,109.1,109.83,108.93,109.76,34719.0,97.641,98.2943,97.4888,98.2316,34719.0
2020-03-30 11:05:00,109.78,110.5,109.7,110.13,36313.0,98.2495,98.8939,98.1779,98.5628,36313.0
2020-03-30 11:10:00,110.21,110.23,109.75,109.99,34324.0,98.6344,98.6523,98.2227,98.4375,34324.0
2020-03-30 11:15:00,109.95,111.17,109.87,111.08,65406.0,98.4017,99.4935,98.3301,99.413,65406.0
2020-03-30 11:20:00,111.07,111.16,110.32,110.67,78897.0,99.4041,99.4846,98.7328,99.0461,78897.0
2020-03-30 11:25:00,110.68,111.0,110.22,110.85,39482.0,99.055,99.3414,98.6433,99.2072,39482.0
2020-03-30 11:30:00,110.86,111.1,110.63,110.75,65237.0,99.2161,99.4309,99.0103,99.1177,65237.0
2020-03-30 11:35:00,110.7,110.78,110.24,110.35,92217.0,99.0729,99.1445,98.6612,98.7597,92217.0
2020-03-30 11:40:00,110.34,110.78,110.34,110.74,44889.0,98.7507,99.1445,98.7507,99.1087,44889.0
2020-03-30 11:45:00,110.67,110.67,110.13,110.22,49657.0,99.0461,99.0461,98.5628,98.6433,49657.0
2020-03-30 11:50:00,110.18,110.48,110.18,110.28,30308.0,98.6075,98.876,98.6075,98.697,30308.0
2020-03-30 11:55:00,110.26,110.55,110.19,110.41,31741.0,98.6791,98.9387,98.6165,98.8134,31741.0
2020-03-30 12:00:00,110.41,110.57,109.48,109.7,52647.0,98.8134,98.9566,97.9811,98.1779,52647.0
2020-03-30 12:05:00,109.64,109.93,109.41,109.48,33237.0,98.1242,98.3838,97.9184,97.9811,33237.0
2020-03-30 12:10:00,109.54,109.84,109.34,109.61,22113.0,98.0348,98.3032,97.8558,98.0974,22113.0
2020-03-30 12:15:00,109.59,110.5,109.58,110.45,25399.0,98.0795,98.8939,98.0705,98.8492,25399.0
2020-03-30 12:20:00,110.47,110.56,110.32,110.4,45327.0,98.8671,98.9476,98.7328,98.8044,45327.0
2020-03-30 12:25:00,110.46,110.9,110.45,110.73,47776.0,98.8581,99.2519,98.8492,99.0998,47776.0
2020-03-30 12:30:00,110.78,110.78,110.02,110.22,20700.0,99.1445,99.1445,98.4643,98.6433,20700.0
2020-03-30 12:35:00,110.21,110.85,110.12,110.76,20680.0,98.6344,99.2072,98.5538,99.1266,20680.0
2020-03-30 12:40:00,110.71,110.79,110.28,110.42,16830.0,99.0819,99.1535,98.697,98.8223,16830.0
2020-03-30 12:45:00,110.47,110.69,110.41,110.68,33351.0,98.8671,99.064,98.8134,99.055,33351.0
2020-03-30 12:50:00,110.64,111.12,110.64,111.04,33453.0,99.0192,99.4488,99.0192,99.3772,33453.0
2020-03-30 12:55:00,111.0,111.03,110.69,110.78,15572.0,99.3414,99.3683,99.064,99.1445,15572.0
2020-03-30 13:00:00,110.8,110.8,110.11,110.11,57260.0,99.1624,99.1624,98.5449,98.5449,57260.0
2020-03-30 13:05:00,110.09,110.17,109.77,109.99,64159.0,98.527,98.5986,98.2406,98.4375,64159.0
2020-03-30 13:10:00,109.98,110.36,109.98,110.22,25901.0,98.4285,98.7686,98.4285,98.6433,25901.0
2020-03-30 13:15:00,110.27,110.78,110.27,110.62,22245.0,98.6881,99.1445,98.6881,99.0013,22245.0
2020-03-30 13:20:00,110.62,110.7,110.37,110.65,22601.0,99.0013,99.0729,98.7776,99.0282,22601.0
2020-03-30 13:25:00,110.67,110.88,110.59,110.77,121505.0,99.0461,99.234,98.9745,99.1356,121505.0
2020-03-30 13:30:00,110.77,110.96,110.54,110.69,42208.0,99.1356,99.3056,98.9297,99.064,42208.0
2020-03-30 13:35:00,110.62,110.96,110.61,110.95,58852.0,99.0013,99.3056,98.9924,99.2967,58852.0
2020-03-30 13:40:00,110.9,110.94,110.58,110.77,28884.0,99.2519,99.2877,98.9655,99.1356,28884.0
2020-03-30 13:45:00,110.79,110.82,110.58,110.82,22895.0,99.1535,99.1803,98.9655,99.1803,22895.0
2020-03-30 13:50:00,110.75,110.78,110.61,110.71,32408.0,99.1177,99.1445,98.9924,99.0819,32408.0
2020-03-30 13:55:00,110.71,110.9,110.39,110.76,116485.0,99.0819,99.2519,98.7955,99.1266,116485.0
2020-03-30 14:00:00,110.77,110.88,110.55,110.68,90752.0,99.1356,99.234,98.9387,99.055,90752.0
2020-03-30 14:05:00,110.66,110.95,110.61,110.9,59873.0,99.0371,99.2967,98.9924,99.2519,59873.0
2020-03-30 14:10:00,110.91,111.0,110.63,110.89,110034.0,99.2609,99.3414,99.0103,99.243,110034.0
2020-03-30 14:15:00,110.94,111.0,110.63,110.89,30085.0,99.2877,99.3414,99.0103,99.243,30085.0
2020-03-30 14:20:00,110.93,111.13,110.74,110.97,53166.0,99.2788,99.4577,99.1087,99.3146,53166.0
2020-03-30 14:25:00,111.0,111.6,110.83,111.47,41008.0,99.3414,99.8784,99.1893,99.762,41008.0
2020-03-30 14:30:00,111.46,111.61,111.25,111.54,46637.0,99.7531,99.8873,99.5651,99.8247,46637.0
2020-03-30 14:35:00,111.47,111.71,111.32,111.53,37196.0,99.762,99.9768,99.6278,99.8157,37196.0
2020-03-30 14:40:00,111.53,111.8,111.43,111.74,36483.0,99.8157,100.0574,99.7262,100.0037,36483.0
2020-03-30 14:45:00,111.82,111.93,111.45,111.75,47677.0,100.0753,100.1737,99.7441,100.0126,47677.0
2020-03-30 14:50:00,111.73,112.0,111.51,111.71,47241.0,99.9947,100.2364,99.7978,99.9768,47241.0
2020-03-30 14:55:00,111.69,111.83,111.5,111.77,39163.0,99.9589,100.0842,99.7889,100.0305,39163.0
2020-03-30 15:00:00,111.85,111.98,111.73,111.97,20846.0,100.1021,100.2185,99.9947,100.2095,20846.0
2020-03-30 15:05:00,111.97,112.3,111.93,112.29,52910.0,100.2095,100.5049,100.1737,100.4959,52910.0
2020-03-30 15:10:00,112.29,112.39,112.1,112.13,59796.0,100.4959,100.5854,100.3259,100.3527,59796.0
2020-03-30 15:15:00,112.14,112.37,111.97,112.09,121788.0,100.3617,100.5675,100.2095,100.3169,121788.0
2020-03-30 15:20:00,112.15,112.36,111.64,111.73,64421.0,100.3706,100.5586,99.9142,99.9947,64421.0
2020-03-30 15:25:00,111.76,111.79,110.81,111.03,90436.0,100.0216,100.0484,99.1714,99.3683,90436.0
2020-03-30 15:30:00,111.03,111.51,110.97,111.21,48992.0,99.3683,99.7978,99.3146,99.5293,48992.0
2020-03-30 15:35:00,111.23,112.11,111.04,112.11,38544.0,99.5472,100.3348,99.3772,100.3348,38544.0
2020-03-30 15:40:00,112.11,112.35,111.91,112.2,64302.0,100.3348,100.5496,100.1558,100.4154,64302.0
2020-03-30 15:45:00,112.25,112.31,111.42,111.52,58990.0,100.4601,100.5138,99.7173,99.8068,58990.0
2020-03-30 15:50:00,111.75,112.84,111.58,112.38,143452.0,100.0126,100.9881,99.8605,100.5765,143452.0
2020-03-30 15:55:00,112.41,112.5,111.55,111.71,252558.0,100.6033,100.6839,99.8336,99.9768,252558.0
2020-03-31 09:30:00,110.73,111.81,110.5,111.25,99225.0,99.0998,100.0663,98.8939,99.5651,99225.0
2020-03-31 09:35:00,111.36,111.72,110.26,110.61,34558.0,99.6636,99.9858,98.6791,98.9924,34558.0
2020-03-31 09:40:00,110.71,111.43,110.57,110.59,38418.0,99.0819,99.7262,98.9566,98.9745,38418.0
2020-03-31 09:45:00,110.82,111.21,110.61,110.73,34958.0,99.1803,99.5293,98.9924,99.0998,34958.0
2020-03-31 09:50:00,110.93,111.36,110.57,110.71,38513.0,99.2788,99.6636,98.9566,99.0819,38513.0
2020-03-31 09:55:00,110.83,111.19,110.4,110.63,27774.0,99.1893,99.5114,98.8044,99.0103,27774.0
2020-03-31 10:00:00,110.7,111.37,110.65,110.89,24055.0,99.0729,99.6725,99.0282,99.243,24055.0
2020-03-31 10:05:00,110.89,111.06,110.56,110.76,29255.0,99.243,99.3951,98.9476,99.1266,29255.0
2020-03-31 10:10:00,110.86,111.44,110.84,111.43,24370.0,99.2161,99.7352,99.1982,99.7262,24370.0
2020-03-31 10:15:00,111.28,112.16,111.28,112.16,32301.0,99.592,100.3796,99.592,100.3796,32301.0
2020-03-31 10:20:00,112.17,112.86,112.1,112.34,40506.0,100.3885,101.006,100.3259,100.5407,40506.0
2020-03-31 10:25:00,112.29,112.69,112.02,112.58,46119.0,100.4959,100.8539,100.2543,100.7555,46119.0
2020-03-31 10:30:00,112.6,112.61,112.24,112.48,46625.0,100.7734,100.7823,100.4512,100.666,46625.0
2020-03-31 10:35:00,112.46,112.52,112.31,112.47,36025.0,100.6481,100.7018,100.5138,100.657,36025.0
2020-03-31 10:40:00,112.51,112.67,112.4,112.45,25260.0,100.6928,100.836,100.5944,100.6391,25260.0
2020-03-31 10:45:00,112.45,112.96,112.4,112.91,43080.0,100.6391,101.0955,100.5944,101.0508,43080.0
2020-03-31 10:50:00,112.92,113.49,112.73,113.13,132114.0,101.0597,101.5699,100.8897,101.2477,132114.0
2020-03-31 10:55:00,113.14,114.26,113.0,114.1,141447.0,101.2566,102.259,101.1313,102.1158,141447.0
2020-03-31 11:00:00,114.13,114.63,113.65,114.3,95334.0,102.1427,102.5901,101.7131,102.2948,95334.0
2020-03-31 11:05:00,114.35,115.0,114.25,114.97,51326.0,102.3395,102.9213,102.25,102.8944,51326.0
2020-03-31 11:10:00,114.98,115.95,114.97,115.77,150527.0,102.9034,103.7715,102.8944,103.6104,150527.0
2020-03-31 11:15:00,115.9,116.24,115.28,115.4,97201.0,103.7267,104.031,103.1719,103.2793,97201.0
2020-03-31 11:20:00,115.47,115.74,114.59,115.06,108437.0,103.3419,103.5835,102.5543,102.975,108437.0
2020-03-31 11:25:00,114.98,116.25,114.91,116.14,71906.0,102.9034,104.04,102.8407,103.9415,71906.0
2020-03-31 11:30:00,116.16,116.64,115.61,115.84,55823.0,103.9594,104.389,103.4672,103.673,55823.0
2020-03-31 11:35:00,115.88,116.05,115.28,115.56,66088.0,103.7088,103.861,103.1719,103.4225,66088.0
2020-03-31 11:40:00,115.48,116.05,115.42,116.02,45090.0,103.3509,103.861,103.2972,103.8341,45090.0
2020-03-31 11:45:00,115.96,116.0,115.27,115.38,55123.0,103.7804,103.8162,103.1629,103.2614,55123.0
2020-03-31 11:50:00,115.38,115.79,115.15,115.15,28761.0,103.2614,103.6283,103.0555,103.0555,28761.0
2020-03-31 11:55:00,115.12,115.55,114.96,115.26,37840.0,103.0287,103.4135,102.8855,103.154,37840.0
2020-03-31 12:00:00,115.24,115.88,114.78,114.92,54110.0,103.1361,103.7088,102.7244,102.8497,54110.0
2020-03-31 12:05:00,114.88,115.17,114.76,115.12,35946.0,102.8139,103.0734,102.7065,103.0287,35946.0
2020-03-31 12:10:00,115.07,115.69,115.0,115.15,29465.0,102.9839,103.5388,102.9213,103.0555,29465.0
2020-03-31 12:15:00,115.09,115.49,115.07,115.23,30618.0,103.0018,103.3598,102.9839,103.1271,30618.0
2020-03-31 12:20:00,115.23,115.29,114.33,114.59,47643.0,103.1271,103.1808,102.3216,102.5543,47643.0
2020-03-31 12:25:00,114.54,114.7,114.05,114.59,42141.0,102.5096,102.6528,102.0711,102.5543,42141.0
2020-03-31 12:30:00,114.49,114.59,114.32,114.48,37117.0,102.4648,102.5543,102.3127,102.4559,37117.0
2020-03-31 12:35:00,114.45,114.57,113.46,113.59,36366.0,102.429,102.5364,101.543,101.6594,36366.0
2020-03-31 12:40:00,113.66,114.23,113.44,114.15,72613.0,101.722,102.2321,101.5251,102.1606,72613.0
2020-03-31 12:45:00,114.18,114.51,113.84,114.23,101141.0,102.1874,102.4827,101.8831,102.2321,101141.0
2020-03-31 12:50:00,114.23,114.45,114.05,114.29,54797.0,102.2321,102.429,102.0711,102.2858,54797.0
2020-03-31 12:55:00,114.34,114.46,114.1,114.12,46016.0,102.3306,102.438,102.1158,102.1337,46016.0
2020-03-31 13:00:00,114.1,114.4,114.09,114.12,53001.0,102.1158,102.3843,102.1069,102.1337,53001.0
2020-03-31 13:05:00,114.14,114.23,113.63,114.06,125285.0,102.1516,102.2321,101.6952,102.08,125285.0
2020-03-31 13:10:00,114.01,114.2,113.7,114.0,16891.0,102.0353,102.2053,101.7578,102.0263,16891.0
2020-03-31 13:15:00,113.98,114.06,113.63,113.78,30433.0,102.0084,102.08,101.6952,101.8294,30433.0
2020-03-31 13:20:00,113.77,113.88,113.52,113.67,28924.0,101.8205,101.9189,101.5967,101.731,28924.0
2020-03-31 13:25:00,113.69,114.02,113.66,113.77,20521.0,101.7489,102.0442,101.722,101.8205,20521.0
2020-03-31 13:30:00,113.78,114.48,113.52,114.22,29612.0,101.8294,102.4559,101.5967,102.2232,29612.0
2020-03-31 13:35:00,114.33,114.92,114.24,114.68,21695.0,102.3216,102.8497,102.2411,102.6349,21695.0
2020-03-31 13:40:00,114.65,115.0,114.48,114.75,18445.0,102.608,102.9213,102.4559,102.6975,18445.0
2020-03-31 13:45:00,114.92,115.25,114.91,115.09,18460.0,102.8497,103.145,102.8407,103.0018,18460.0
2020-03-31 13:50:00,115.07,115.29,114.75,114.89,22582.0,102.9839,103.1808,102.6975,102.8228,22582.0
2020-03-31 13:55:00,114.91,115.69,114.91,115.66,39827.0,102.8407,103.5388,102.8407,103.512,39827.0
2020-03-31 14:00:00,115.6,115.75,115.45,115.54,29374.0,103.4583,103.5925,103.324,103.4046,29374.0
2020-03-31 14:05:00,115.65,115.88,115.45,115.81,71731.0,103.503,103.7088,103.324,103.6462,71731.0
2020-03-31 14:10:00,115.81,115.96,115.71,115.82,29634.0,103.6462,103.7804,103.5567,103.6551,29634.0
2020-03-31 14:15:00,115.84,116.13,115.65,116.04,34296.0,103.673,103.9326,103.503,103.852,34296.0
2020-03-31 14:20:00,116.02,116.37,115.89,116.09,36490.0,103.8341,104.1474,103.7178,103.8968,36490.0
2020-03-31 14:25:00,116.03,116.5,116.02,116.41,34038.0,103.8431,104.2637,103.8341,104.1832,34038.0
2020-03-31 14:30:00,116.44,116.67,116.16,116.62,44815.0,104.21,104.4159,103.9594,104.3711,44815.0
2020-03-31 14:35:00,116.63,116.9,116.46,116.87,65775.0,104.3801,104.6217,104.2279,104.5949,65775.0
2020-03-31 14:40:00,116.87,116.9,116.57,116.61,51909.0,104.5949,104.6217,104.3264,104.3622,51909.0
2020-03-31 14:45:00,116.61,116.68,116.17,116.25,70380.0,104.3622,104.4248,103.9684,104.04,70380.0
2020-03-31 14:50:00,116.33,116.7,116.22,116.54,59348.0,104.1116,104.4427,104.0131,104.2995,59348.0
2020-03-31 14:55:00,116.51,116.51,116.08,116.22,82548.0,104.2727,104.2727,103.8878,104.0131,82548.0
2020-03-31 15:00:00,116.24,116.43,116.15,116.19,57809.0,104.031,104.2011,103.9505,103.9863,57809.0
2020-03-31 15:05:00,116.2,116.48,116.01,116.34,125712.0,103.9952,104.2458,103.8252,104.1205,125712.0
2020-03-31 15:10:00,116.27,116.39,116.05,116.15,115142.0,104.0579,104.1653,103.861,103.9505,115142.0
2020-03-31 15:15:00,116.14,116.81,116.02,116.37,260814.0,103.9415,104.5412,103.8341,104.1474,260814.0
2020-03-31 15:20:00,116.33,116.38,115.7,115.72,147022.0,104.1116,104.1563,103.5478,103.5657,147022.0
2020-03-31 15:25:00,115.71,116.09,115.28,115.77,137643.0,103.5567,103.8968,103.1719,103.6104,137643.0
2020-03-31 15:30:00,115.68,116.28,115.66,116.24,93351.0,103.5299,104.0668,103.512,104.031,93351.0
2020-03-31 15:35:00,116.27,116.29,115.89,116.09,91143.0,104.0579,104.0758,103.7178,103.8968,91143.0
2020-03-31 15:40:00,116.17,116.49,116.0,116.1,161110.0,103.9684,104.2548,103.8162,103.9057,161110.0
2020-03-31 15:45:00,116.1,116.14,115.23,115.39,249722.0,103.9057,103.9415,103.1271,103.2703,249722.0
2020-03-31 15:50:00,115.4,116.91,115.4,116.61,278964.0,103.2793,104.6307,103.2793,104.3622,278964.0
2020-03-31 15:55:00,116.61,116.8,115.9,116.18,514083.0,104.3622,104.5322,103.7267,103.9773,514083.0
2020-04-01 09:30:00,112.09,114.13,112.0,113.79,199121.0,100.3169,102.1427,100.2364,101.8384,199121.0
2020-04-01 09:35:00,113.56,114.2,112.84,113.63,117360.0,101.6325,102.2053,100.9881,101.6952,117360.0
2020-04-01 09:40:00,113.67,114.82,113.47,114.65,87791.0,101.731,102.7602,101.552,102.608,87791.0
2020-04-01 09:45:00,114.81,114.81,113.85,114.23,67692.0,102.7512,102.7512,101.8921,102.2321,67692.0
2020-04-01 09:50:00,114.2,114.86,114.19,114.52,83508.0,102.2053,102.796,102.1963,102.4917,83508.0
2020-04-01 09:55:00,114.53,115.74,114.44,115.7,116303.0,102.5006,103.5835,102.4201,103.5478,116303.0
2020-04-01 10:00:00,115.7,115.9,114.41,114.53,149690.0,103.5478,103.7267,102.3932,102.5006,149690.0
2020-04-01 10:05:00,114.52,115.98,114.51,115.8,108675.0,102.4917,103.7983,102.4827,103.6372,108675.0
2020-04-01 10:10:00,115.75,116.18,115.68,115.88,77346.0,103.5925,103.9773,103.5299,103.7088,77346.0
2020-04-01 10:15:00,115.85,116.75,115.85,115.98,114751.0,103.682,104.4875,103.682,103.7983,114751.0
2020-04-01 10:20:00,115.98,116.22,115.54,115.89,111183.0,103.7983,104.0131,103.4046,103.7178,111183.0
2020-04-01 10:25:00,115.91,116.14,115.41,115.97,58143.0,103.7357,103.9415,103.2882,103.7894,58143.0
2020-04-01 10:30:00,116.01,116.15,115.68,115.98,47366.0,103.8252,103.9505,103.5299,103.7983,47366.0
2020-04-01 10:35:00,115.92,115.95,115.33,115.46,57609.0,103.7446,103.7715,103.2166,103.333,57609.0
2020-04-01 10:40:00,115.39,115.68,115.06,115.18,74882.0,103.2703,103.5299,102.975,103.0824,74882.0
2020-04-01 10:45:00,115.3,115.41,114.35,114.63,108494.0,103.1898,103.2882,102.3395,102.5901,108494.0
2020-04-01 10:50:00,114.63,114.72,113.89,114.03,70042.0,102.5901,102.6707,101.9279,102.0532,70042.0
2020-04-01 10:55:00,114.02,114.09,113.55,114.02,103952.0,102.0442,102.1069,101.6236,102.0442,103952.0
2020-04-01 11:00:00,114.01,114.63,113.98,114.55,69185.0,102.0353,102.5901,102.0084,102.5185,69185.0
2020-04-01 11:05:00,114.61,114.61,114.18,114.31,64973.0,102.5722,102.5722,102.1874,102.3037,64973.0
2020-04-01 11:10:00,114.28,114.59,114.16,114.23,72576.0,102.2769,102.5543,102.1695,102.2321,72576.0
2020-04-01 11:15:00,114.23,114.46,114.1,114.28,70777.0,102.2321,102.438,102.1158,102.2769,70777.0
2020-04-01 11:20:00,114.25,114.36,114.05,114.23,71163.0,102.25,102.3485,102.0711,102.2321,71163.0
2020-04-01 11:25:00,114.21,114.35,113.26,113.33,241528.0,102.2142,102.3395,101.364,101.4267,241528.0
2020-04-01 11:30:00,113.31,113.65,113.13,113.37,101685.0,101.4088,101.7131,101.2477,101.4625,101685.0
2020-04-01 11:35:00,113.37,113.49,112.83,112.95,115368.0,101.4625,101.5699,100.9792,101.0866,115368.0
2020-04-01 11:40:00,112.94,113.04,112.26,112.69,71595.0,101.0776,101.1671,100.4691,100.8539,71595.0
2020-04-01 11:45:00,112.68,112.68,112.25,112.44,53521.0,100.8449,100.8449,100.4601,100.6302,53521.0
2020-04-01 11:50:00,112.36,112.6,112.25,112.36,52495.0,100.5586,100.7734,100.4601,100.5586,52495.0
2020-04-01 11:55:00,112.37,112.52,112.13,112.26,39338.0,100.5675,100.7018,100.3527,100.4691,39338.0
2020-04-01 12:00:00,112.28,112.28,111.26,111.43,55493.0,100.487,100.487,99.5741,99.7262,55493.0
2020-04-01 12:05:00,111.42,111.54,111.04,111.09,48464.0,99.7173,99.8247,99.3772,99.422,48464.0
2020-04-01 12:10:00,111.11,111.77,111.1,111.52,34933.0,99.4398,100.0305,99.4309,99.8068,34933.0
2020-04-01 12:15:00,111.47,111.87,111.08,111.12,36877.0,99.762,100.12,99.413,99.4488,36877.0
2020-04-01 12:20:00,111.14,111.66,111.07,111.18,32490.0,99.4667,99.9321,99.4041,99.5025,32490.0
2020-04-01 12:25:00,111.27,111.51,110.93,110.96,28327.0,99.583,99.7978,99.2788,99.3056,28327.0
2020-04-01 12:30:00,111.02,111.33,110.94,111.17,27177.0,99.3593,99.6367,99.2877,99.4935,27177.0
2020-04-01 12:35:00,111.17,111.17,110.53,110.6,68131.0,99.4935,99.4935,98.9208,98.9834,68131.0
2020-04-01 12:40:00,110.69,110.84,110.28,110.48,39185.0,99.064,99.1982,98.697,98.876,39185.0
2020-04-01 12:45:00,110.47,111.16,110.31,110.39,50332.0,98.8671,99.4846,98.7239,98.7955,50332.0
2020-04-01 12:50:00,110.41,110.97,110.37,110.97,30807.0,98.8134,99.3146,98.7776,99.3146,30807.0
2020-04-01 12:55:00,110.87,111.58,110.8,110.84,36596.0,99.2251,99.8605,99.1624,99.1982,36596.0
2020-04-01 13:00:00,110.75,111.44,110.5,111.29,31552.0,99.1177,99.7352,98.8939,99.6009,31552.0
2020-04-01 13:05:00,111.24,111.43,110.73,110.81,28641.0,99.5562,99.7262,99.0998,99.1714,28641.0
2020-04-01 13:10:00,110.73,110.89,110.51,110.73,21280.0,99.0998,99.243,98.9029,99.0998,21280.0
2020-04-01 13:15:00,110.7,110.87,110.57,110.77,10831.0,99.0729,99.2251,98.9566,99.1356,10831.0
2020-04-01 13:20:00,110.67,111.26,110.67,111.21,25450.0,99.0461,99.5741,99.0461,99.5293,25450.0
2020-04-01 13:25:00,111.2,111.23,110.54,110.66,33386.0,99.5204,99.5472,98.9297,99.0371,33386.0
2020-04-01 13:30:00,110.65,110.84,110.42,110.52,22894.0,99.0282,99.1982,98.8223,98.9118,22894.0
2020-04-01 13:35:00,110.46,110.75,110.28,110.53,26000.0,98.8581,99.1177,98.697,98.9208,26000.0
2020-04-01 13:40:00,110.58,111.0,110.47,110.89,23332.0,98.9655,99.3414,98.8671,99.243,23332.0
2020-04-01 13:45:00,110.85,111.35,110.78,111.09,28882.0,99.2072,99.6546,99.1445,99.422,28882.0
2020-04-01 13:50:00,111.03,111.7,111.02,111.57,34107.0,99.3683,99.9679,99.3593,99.8515,34107.0
2020-04-01 13:55:00,111.54,111.95,111.45,111.81,23113.0,99.8247,100.1916,99.7441,100.0663,23113.0
2020-04-01 14:00:00,111.75,111.95,111.44,111.75,25945.0,100.0126,100.1916,99.7352,100.0126,25945.0
2020-04-01 14:05:00,111.79,111.98,111.72,111.73,18931.0,100.0484,100.2185,99.9858,99.9947,18931.0
2020-04-01 14:10:00,111.7,111.71,111.48,111.55,21132.0,99.9679,99.9768,99.771,99.8336,21132.0
2020-04-01 14:15:00,111.56,111.6,111.01,111.14,27807.0,99.8426,99.8784,99.3504,99.4667,27807.0
2020-04-01 14:20:00,111.15,111.34,110.89,110.98,24450.0,99.4756,99.6457,99.243,99.3235,24450.0
2020-04-01 14:25:00,110.99,111.38,110.95,111.26,24292.0,99.3325,99.6815,99.2967,99.5741,24292.0
2020-04-01 14:30:00,111.22,111.22,110.62,110.81,35144.0,99.5383,99.5383,99.0013,99.1714,35144.0
2020-04-01 14:35:00,110.79,111.04,110.55,110.9,22052.0,99.1535,99.3772,98.9387,99.2519,22052.0
2020-04-01 14:40:00,110.86,110.86,110.55,110.59,26764.0,99.2161,99.2161,98.9387,98.9745,26764.0
2020-04-01 14:45:00,110.59,110.94,110.59,110.79,24055.0,98.9745,99.2877,98.9745,99.1535,24055.0
2020-04-01 14:50:00,110.78,110.92,110.45,110.63,23868.0,99.1445,99.2698,98.8492,99.0103,23868.0
2020-04-01 14:55:00,110.66,110.8,110.48,110.55,39004.0,99.0371,99.1624,98.876,98.9387,39004.0
2020-04-01 15:00:00,110.56,111.0,110.51,110.55,31807.0,98.9476,99.3414,98.9029,98.9387,31807.0
2020-04-01 15:05:00,110.58,110.67,110.04,110.2,63124.0,98.9655,99.0461,98.4822,98.6254,63124.0
2020-04-01 15:10:00,110.2,110.27,110.03,110.15,46339.0,98.6254,98.6881,98.4733,98.5807,46339.0
2020-04-01 15:15:00,110.15,110.56,110.09,110.54,45385.0,98.5807,98.9476,98.527,98.9297,45385.0
2020-04-01 15:20:00,110.5,110.79,110.2,110.37,41800.0,98.8939,99.1535,98.6254,98.7776,41800.0
2020-04-01 15:25:00,110.33,110.39,110.0,110.06,46233.0,98.7418,98.7955,98.4464,98.5001,46233.0
2020-04-01 15:30:00,110.02,110.61,109.93,110.45,70320.0,98.4643,98.9924,98.3838,98.8492,70320.0
2020-04-01 15:35:00,110.44,110.45,109.77,109.86,75847.0,98.8402,98.8492,98.2406,98.3211,75847.0
2020-04-01 15:40:00,109.83,109.92,109.5,109.82,79750.0,98.2943,98.3748,97.999,98.2853,79750.0
2020-04-01 15:45:00,109.89,111.34,109.84,111.17,124646.0,98.348,99.6457,98.3032,99.4935,124646.0
2020-04-01 15:50:00,111.21,112.19,110.92,112.12,132620.0,99.5293,100.4064,99.2698,100.3438,132620.0
2020-04-01 15:55:00,112.12,112.33,110.96,111.34,267793.0,100.3438,100.5317,99.3056,99.6457,267793.0
2020-04-02 09:30:00,111.23,112.42,111.13,112.14,85661.0,99.5472,100.6123,99.4577,100.3617,85661.0
2020-04-02 09:35:00,112.32,113.49,112.32,112.65,79958.0,100.5228,101.5699,100.5228,100.8181,79958.0
2020-04-02 09:40:00,112.84,113.05,111.78,111.84,50456.0,100.9881,101.1761,100.0395,100.0932,50456.0
2020-04-02 09:45:00,112.05,112.21,111.2,111.56,27293.0,100.2811,100.4243,99.5204,99.8426,27293.0
2020-04-02 09:50:00,111.47,111.99,111.25,111.38,38044.0,99.762,100.2274,99.5651,99.6815,38044.0
2020-04-02 09:55:00,111.32,112.7,111.29,112.7,21091.0,99.6278,100.8628,99.6009,100.8628,21091.0
2020-04-02 10:00:00,112.75,113.0,112.47,112.76,15378.0,100.9076,101.1313,100.657,100.9165,15378.0
2020-04-02 10:05:00,112.68,113.41,112.3,113.41,40250.0,100.8449,101.4983,100.5049,101.4983,40250.0
2020-04-02 10:10:00,113.33,114.19,113.33,113.84,86723.0,101.4267,102.1963,101.4267,101.8831,86723.0
2020-04-02 10:15:00,113.91,114.0,113.47,113.78,81048.0,101.9458,102.0263,101.552,101.8294,81048.0
2020-04-02 10:20:00,113.78,114.5,113.78,114.26,88740.0,101.8294,102.4738,101.8294,102.259,88740.0
2020-04-02 10:25:00,114.22,114.88,113.79,114.77,73128.0,102.2232,102.8139,101.8384,102.7154,73128.0
2020-04-02 10:30:00,114.77,115.73,114.4,115.23,127275.0,102.7154,103.5746,102.3843,103.1271,127275.0
2020-04-02 10:35:00,115.22,117.65,115.2,117.64,145432.0,103.1182,105.2929,103.1003,105.284,145432.0
2020-04-02 10:40:00,117.51,117.7,116.66,117.3,195187.0,105.1676,105.3377,104.4069,104.9797,195187.0
2020-04-02 10:45:00,117.24,117.85,116.74,117.23,127556.0,104.926,105.4719,104.4785,104.9171,127556.0
2020-04-02 10:50:00,117.24,117.56,116.66,117.4,179147.0,104.926,105.2124,104.4069,105.0692,179147.0
2020-04-02 10:55:00,117.42,118.08,117.31,117.97,64164.0,105.0871,105.6778,104.9886,105.5793,64164.0
2020-04-02 11:00:00,118.0,118.52,117.64,117.83,96750.0,105.6062,106.0716,105.284,105.454,96750.0
2020-04-02 11:05:00,117.86,118.25,117.25,117.48,172003.0,105.4809,105.8299,104.935,105.1408,172003.0
2020-04-02 11:10:00,117.4,117.61,116.94,117.46,79832.0,105.0692,105.2571,104.6575,105.1229,79832.0
2020-04-02 11:15:00,117.56,117.97,117.49,117.76,104573.0,105.2124,105.5793,105.1497,105.3914,104573.0
2020-04-02 11:20:00,117.8,117.91,117.08,117.2,165871.0,105.4272,105.5256,104.7828,104.8902,165871.0
2020-04-02 11:25:00,117.21,117.21,116.25,116.59,91212.0,104.8992,104.8992,104.04,104.3443,91212.0
2020-04-02 11:30:00,116.62,116.86,116.23,116.34,93928.0,104.3711,104.5859,104.0221,104.1205,93928.0
2020-04-02 11:35:00,116.33,116.43,115.7,115.7,70065.0,104.1116,104.2011,103.5478,103.5478,70065.0
2020-04-02 11:40:00,115.77,116.11,115.57,115.96,92914.0,103.6104,103.9147,103.4314,103.7804,92914.0
2020-04-02 11:45:00,115.93,116.69,115.85,116.65,31843.0,103.7536,104.4338,103.682,104.398,31843.0
2020-04-02 11:50:00,116.61,116.7,116.2,116.2,15837.0,104.3622,104.4427,103.9952,103.9952,15837.0
2020-04-02 11:55:00,116.19,116.72,116.13,116.33,36059.0,103.9863,104.4606,103.9326,104.1116,36059.0
2020-04-02 12:00:00,116.39,116.65,116.26,116.57,25117.0,104.1653,104.398,104.0489,104.3264,25117.0
2020-04-02 12:05:00,116.57,117.17,116.55,116.58,38651.0,104.3264,104.8634,104.3085,104.3353,38651.0
2020-04-02 12:10:00,116.55,117.2,116.53,116.96,31529.0,104.3085,104.8902,104.2906,104.6754,31529.0
2020-04-02 12:15:00,116.92,116.95,116.4,116.54,34750.0,104.6396,104.6665,104.1742,104.2995,34750.0
2020-04-02 12:20:00,116.54,116.8,116.38,116.39,19808.0,104.2995,104.5322,104.1563,104.1653,19808.0
2020-04-02 12:25:00,116.44,116.69,116.26,116.28,32657.0,104.21,104.4338,104.0489,104.0668,32657.0
2020-04-02 12:30:00,116.25,116.36,115.8,115.92,24803.0,104.04,104.1384,103.6372,103.7446,24803.0
2020-04-02 12:35:00,115.95,116.17,115.83,116.17,24414.0,103.7715,103.9684,103.6641,103.9684,24414.0
2020-04-02 12:40:00,116.1,116.43,115.94,116.38,17061.0,103.9057,104.2011,103.7625,104.1563,17061.0
2020-04-02 12:45:00,116.32,116.64,116.22,116.54,25670.0,104.1026,104.389,104.0131,104.2995,25670.0
2020-04-02 12:50:00,116.54,116.89,116.46,116.75,17367.0,104.2995,104.6128,104.2279,104.4875,17367.0
2020-04-02 12:55:00,116.77,116.77,116.41,116.62,20566.0,104.5054,104.5054,104.1832,104.3711,20566.0
2020-04-02 13:00:00,116.69,116.9,116.46,116.65,41079.0,104.4338,104.6217,104.2279,104.398,41079.0
2020-04-02 13:05:00,116.64,116.77,116.45,116.74,69209.0,104.389,104.5054,104.219,104.4785,69209.0
2020-04-02 13:10:00,116.71,116.76,115.77,115.93,137896.0,104.4517,104.4964,103.6104,103.7536,137896.0
2020-04-02 13:15:00,115.91,116.01,115.5,115.6,47652.0,103.7357,103.8252,103.3688,103.4583,47652.0
2020-04-02 13:20:00,115.54,116.3,115.53,115.84,72638.0,103.4046,104.0847,103.3956,103.673,72638.0
2020-04-02 13:25:00,115.88,115.92,115.1,115.23,60214.0,103.7088,103.7446,103.0108,103.1271,60214.0
2020-04-02 13:30:00,115.23,115.34,115.08,115.18,19927.0,103.1271,103.2256,102.9929,103.0824,19927.0
2020-04-02 13:35:00,115.23,115.58,115.23,115.56,61254.0,103.1271,103.4404,103.1271,103.4225,61254.0
2020-04-02 13:40:00,115.51,115.87,115.48,115.83,57719.0,103.3777,103.6999,103.3509,103.6641,57719.0
2020-04-02 13:45:00,115.83,115.87,115.53,115.53,70339.0,103.6641,103.6999,103.3956,103.3956,70339.0
2020-04-02 13:50:00,115.5,115.8,115.34,115.51,24580.0,103.3688,103.6372,103.2256,103.3777,24580.0
2020-04-02 13:55:00,115.52,115.52,114.74,114.94,33960.0,103.3867,103.3867,102.6886,102.8676,33960.0
2020-04-02 14:00:00,114.94,115.05,114.61,114.83,46001.0,102.8676,102.966,102.5722,102.7691,46001.0
2020-04-02 14:05:00,114.74,115.04,114.56,114.64,123887.0,102.6886,102.9571,102.5275,102.5991,123887.0
2020-04-02 14:10:00,114.65,115.64,114.56,115.57,48418.0,102.608,103.4941,102.5275,103.4314,48418.0
2020-04-02 14:15:00,115.53,115.7,115.15,115.15,47086.0,103.3956,103.5478,103.0555,103.0555,47086.0
2020-04-02 14:20:00,115.14,115.39,114.97,115.14,27650.0,103.0466,103.2703,102.8944,103.0466,27650.0
2020-04-02 14:25:00,115.18,115.78,115.02,115.67,47629.0,103.0824,103.6193,102.9392,103.5209,47629.0
2020-04-02 14:30:00,115.63,115.8,115.3,115.3,42080.0,103.4851,103.6372,103.1898,103.1898,42080.0
2020-04-02 14:35:00,115.4,115.55,115.12,115.26,63658.0,103.2793,103.4135,103.0287,103.154,63658.0
2020-04-02 14:40:00,115.29,115.36,114.5,114.5,60994.0,103.1808,103.2435,102.4738,102.4738,60994.0
2020-04-02 14:45:00,114.54,114.81,114.23,114.42,52432.0,102.5096,102.7512,102.2321,102.4022,52432.0
2020-04-02 14:50:00,114.5,114.86,114.15,114.57,46945.0,102.4738,102.796,102.1606,102.5364,46945.0
2020-04-02 14:55:00,114.56,115.2,114.44,115.17,41290.0,102.5275,103.1003,102.4201,103.0734,41290.0
2020-04-02 15:00:00,115.05,115.45,114.9,115.38,31937.0,102.966,103.324,102.8318,103.2614,31937.0
2020-04-02 15:05:00,115.36,115.37,114.67,115.12,52347.0,103.2435,103.2524,102.6259,103.0287,52347.0
2020-04-02 15:10:00,114.97,115.35,114.9,115.11,18021.0,102.8944,103.2345,102.8318,103.0197,18021.0
2020-04-02 15:15:00,115.19,115.85,115.19,115.66,36272.0,103.0913,103.682,103.0913,103.512,36272.0
2020-04-02 15:20:00,115.74,115.91,115.62,115.7,39229.0,103.5835,103.7357,103.4762,103.5478,39229.0
2020-04-02 15:25:00,115.76,115.92,115.59,115.71,48481.0,103.6014,103.7446,103.4493,103.5567,48481.0
2020-04-02 15:30:00,115.72,115.96,115.26,115.57,45193.0,103.5657,103.7804,103.154,103.4314,45193.0
2020-04-02 15:35:00,115.56,115.89,115.23,115.72,46649.0,103.4225,103.7178,103.1271,103.5657,46649.0
2020-04-02 15:40:00,115.74,116.33,115.68,116.33,72076.0,103.5835,104.1116,103.5299,104.1116,72076.0
2020-04-02 15:45:00,116.3,116.45,115.55,115.7,76761.0,104.0847,104.219,103.4135,103.5478,76761.0
2020-04-02 15:50:00,115.73,117.09,115.71,116.71,178052.0,103.5746,104.7918,103.5567,104.4517,178052.0
2020-04-02 15:55:00,116.72,117.0,116.47,116.72,332405.0,104.4606,104.7112,104.2369,104.4606,332405.0
2020-04-03 09:30:00,115.36,116.55,115.0,116.31,91447.0,103.2435,104.3085,102.9213,104.0937,91447.0
2020-04-03 09:35:00,116.31,116.64,116.0,116.5,106911.0,104.0937,104.389,103.8162,104.2637,106911.0
2020-04-03 09:40:00,116.39,116.84,116.16,116.71,35303.0,104.1653,104.568,103.9594,104.4517,35303.0
2020-04-03 09:45:00,116.69,116.81,116.33,116.44,50341.0,104.4338,104.5412,104.1116,104.21,50341.0
2020-04-03 09:50:00,116.47,116.56,115.53,115.93,33440.0,104.2369,104.3174,103.3956,103.7536,33440.0
2020-04-03 09:55:00,116.0,116.65,116.0,116.4,27864.0,103.8162,104.398,103.8162,104.1742,27864.0
2020-04-03 10:00:00,116.42,116.69,115.94,116.05,52588.0,104.1921,104.4338,103.7625,103.861,52588.0
2020-04-03 10:05:00,115.94,116.29,115.76,115.82,21353.0,103.7625,104.0758,103.6014,103.6551,21353.0
2020-04-03 10:10:00,115.87,116.04,115.45,115.61,22163.0,103.6999,103.852,103.324,103.4672,22163.0
2020-04-03 10:15:00,115.52,115.58,114.86,114.93,60340.0,103.3867,103.4404,102.796,102.8586,60340.0
2020-04-03 10:20:00,114.86,115.08,114.5,114.95,66763.0,102.796,102.9929,102.4738,102.8765,66763.0
2020-04-03 10:25:00,114.99,115.14,114.55,114.74,32145.0,102.9123,103.0466,102.5185,102.6886,32145.0
2020-04-03 10:30:00,114.77,114.84,114.03,114.14,59897.0,102.7154,102.7781,102.0532,102.1516,59897.0
2020-04-03 10:35:00,114.03,114.44,113.8,113.98,71645.0,102.0532,102.4201,101.8473,102.0084,71645.0
2020-04-03 10:40:00,114.09,114.28,113.76,113.9,27019.0,102.1069,102.2769,101.8115,101.9368,27019.0
2020-04-03 10:45:00,113.93,113.99,113.55,113.57,56164.0,101.9637,102.0174,101.6236,101.6415,56164.0
2020-04-03 10:50:00,113.61,114.06,113.43,113.53,47796.0,101.6773,102.08,101.5162,101.6057,47796.0
2020-04-03 10:55:00,113.56,113.67,113.35,113.52,30306.0,101.6325,101.731,101.4446,101.5967,30306.0
2020-04-03 11:00:00,113.48,113.97,113.45,113.61,60719.0,101.5609,101.9995,101.5341,101.6773,60719.0
2020-04-03 11:05:00,113.63,113.76,113.41,113.65,61210.0,101.6952,101.8115,101.4983,101.7131,61210.0
2020-04-03 11:10:00,113.56,113.87,113.54,113.61,28274.0,101.6325,101.91,101.6146,101.6773,28274.0
2020-04-03 11:15:00,113.62,114.17,113.62,113.97,25024.0,101.6862,102.1785,101.6862,101.9995,25024.0
2020-04-03 11:20:00,114.06,114.2,113.57,113.61,19228.0,102.08,102.2053,101.6415,101.6773,19228.0
2020-04-03 11:25:00,113.68,114.03,113.59,113.98,14270.0,101.7399,102.0532,101.6594,102.0084,14270.0
2020-04-03 11:30:00,113.98,114.44,113.73,114.38,23315.0,102.0084,102.4201,101.7847,102.3664,23315.0
2020-04-03 11:35:00,114.38,114.93,114.03,114.56,28621.0,102.3664,102.8586,102.0532,102.5275,28621.0
2020-04-03 11:40:00,114.53,114.67,114.02,114.16,15083.0,102.5006,102.6259,102.0442,102.1695,15083.0
2020-04-03 11:45:00,114.14,114.14,113.43,113.65,20240.0,102.1516,102.1516,101.5162,101.7131,20240.0
2020-04-03 11:50:00,113.66,113.77,113.49,113.72,20586.0,101.722,101.8205,101.5699,101.7757,20586.0
2020-04-03 11:55:00,113.73,114.14,113.73,114.04,13830.0,101.7847,102.1516,101.7847,102.0621,13830.0
2020-04-03 12:00:00,114.03,114.22,113.8,114.13,16957.0,102.0532,102.2232,101.8473,102.1427,16957.0
2020-04-03 12:05:00,113.99,114.04,113.62,113.9,14083.0,102.0174,102.0621,101.6862,101.9368,14083.0
2020-04-03 12:10:00,113.93,114.21,113.62,113.72,32198.0,101.9637,102.2142,101.6862,101.7757,32198.0
2020-04-03 12:15:00,113.78,113.87,113.33,113.46,15435.0,101.8294,101.91,101.4267,101.543,15435.0
2020-04-03 12:20:00,113.47,113.48,113.12,113.21,39506.0,101.552,101.5609,101.2387,101.3193,39506.0
2020-04-03 12:25:00,113.2,113.28,113.08,113.25,53341.0,101.3103,101.3819,101.2029,101.3551,53341.0
2020-04-03 12:30:00,113.23,113.38,113.01,113.13,47954.0,101.3372,101.4714,101.1403,101.2477,47954.0
2020-04-03 12:35:00,113.13,113.34,112.91,113.34,43028.0,101.2477,101.4356,101.0508,101.4356,43028.0
2020-04-03 12:40:00,113.32,113.69,113.02,113.63,26375.0,101.4177,101.7489,101.1492,101.6952,26375.0
2020-04-03 12:45:00,113.59,113.63,112.92,113.08,21401.0,101.6594,101.6952,101.0597,101.2029,21401.0
2020-04-03 12:50:00,113.04,113.54,113.02,113.52,35538.0,101.1671,101.6146,101.1492,101.5967,35538.0
2020-04-03 12:55:00,113.5,113.73,113.3,113.51,15019.0,101.5788,101.7847,101.3998,101.5878,15019.0
2020-04-03 13:00:00,113.51,113.63,113.28,113.56,13903.0,101.5878,101.6952,101.3819,101.6325,13903.0
2020-04-03 13:05:00,113.56,113.69,113.27,113.47,53652.0,101.6325,101.7489,101.373,101.552,53652.0
2020-04-03 13:10:00,113.5,113.54,113.11,113.11,32825.0,101.5788,101.6146,101.2298,101.2298,32825.0
2020-04-03 13:15:00,113.08,113.36,113.06,113.18,41179.0,101.2029,101.4535,101.185,101.2924,41179.0
2020-04-03 13:20:00,113.19,113.24,112.91,112.91,34142.0,101.3014,101.3461,101.0508,101.0508,34142.0
2020-04-03 13:25:00,112.92,112.92,112.67,112.69,24169.0,101.0597,101.0597,100.836,100.8539,24169.0
2020-04-03 13:30:00,112.66,112.76,112.47,112.69,44450.0,100.827,100.9165,100.657,100.8539,44450.0
2020-04-03 13:35:00,112.66,112.8,112.21,112.4,71642.0,100.827,100.9523,100.4243,100.5944,71642.0
2020-04-03 13:40:00,112.38,112.58,112.12,112.55,89662.0,100.5765,100.7555,100.3438,100.7286,89662.0
2020-04-03 13:45:00,112.57,112.97,112.56,112.76,40466.0,100.7465,101.1045,100.7376,100.9165,40466.0
2020-04-03 13:50:00,112.75,112.94,112.6,112.78,22678.0,100.9076,101.0776,100.7734,100.9344,22678.0
2020-04-03 13:55:00,112.78,112.78,112.5,112.63,63323.0,100.9344,100.9344,100.6839,100.8002,63323.0
2020-04-03 14:00:00,112.65,112.8,112.41,112.64,48178.0,100.8181,100.9523,100.6033,100.8091,48178.0
2020-04-03 14:05:00,112.62,112.73,112.35,112.51,19171.0,100.7913,100.8897,100.5496,100.6928,19171.0
2020-04-03 14:10:00,112.5,112.59,112.27,112.54,17488.0,100.6839,100.7644,100.478,100.7197,17488.0
2020-04-03 14:15:00,112.57,112.71,112.51,112.58,37456.0,100.7465,100.8718,100.6928,100.7555,37456.0
2020-04-03 14:20:00,112.6,113.05,112.6,112.84,18280.0,100.7734,101.1761,100.7734,100.9881,18280.0
2020-04-03 14:25:00,112.85,113.46,112.81,113.37,23925.0,100.9971,101.543,100.9613,101.4625,23925.0
2020-04-03 14:30:00,113.31,113.39,113.1,113.36,24101.0,101.4088,101.4804,101.2208,101.4535,24101.0
2020-04-03 14:35:00,113.4,113.5,113.05,113.06,24622.0,101.4893,101.5788,101.1761,101.185,24622.0
2020-04-03 14:40:00,113.08,113.26,112.66,112.67,13553.0,101.2029,101.364,100.827,100.836,13553.0
2020-04-03 14:45:00,112.7,113.5,112.69,113.47,28549.0,100.8628,101.5788,100.8539,101.552,28549.0
2020-04-03 14:50:00,113.45,114.0,113.45,113.65,28451.0,101.5341,102.0263,101.5341,101.7131,28451.0
2020-04-03 14:55:00,113.68,113.99,113.62,113.93,15243.0,101.7399,102.0174,101.6862,101.9637,15243.0
2020-04-03 15:00:00,113.92,114.22,113.91,114.12,66957.0,101.9547,102.2232,101.9458,102.1337,66957.0
2020-04-03 15:05:00,114.12,114.16,113.78,113.9,16483.0,102.1337,102.1695,101.8294,101.9368,16483.0
2020-04-03 15:10:00,113.84,113.96,113.68,113.76,21424.0,101.8831,101.9905,101.7399,101.8115,21424.0
2020-04-03 15:15:00,113.71,114.41,113.66,114.18,42518.0,101.7668,102.3932,101.722,102.1874,42518.0
2020-04-03 15:20:00,114.17,114.28,113.53,113.72,29496.0,102.1785,102.2769,101.6057,101.7757,29496.0
2020-04-03 15:25:00,113.69,114.23,113.59,114.12,35600.0,101.7489,102.2321,101.6594,102.1337,35600.0
2020-04-03 15:30:00,114.09,114.39,113.83,114.0,77336.0,102.1069,102.3753,101.8742,102.0263,77336.0
2020-04-03 15:35:00,114.0,114.23,113.77,113.98,57525.0,102.0263,102.2321,101.8205,102.0084,57525.0
2020-04-03 15:40:00,114.02,114.15,113.48,113.5,44409.0,102.0442,102.1606,101.5609,101.5788,44409.0
2020-04-03 15:45:00,113.49,114.64,113.49,114.21,75727.0,101.5699,102.5991,101.5699,102.2142,75727.0
2020-04-03 15:50:00,114.26,115.35,114.26,114.99,154337.0,102.259,103.2345,102.259,102.9123,154337.0
2020-04-03 15:55:00,115.05,115.05,114.32,114.62,288285.0,102.966,102.966,102.3127,102.5812,288285.0
2020-04-06 09:30:00,120.04,121.73,119.25,120.71,248929.0,107.4319,108.9444,106.7249,108.0315,248929.0
2020-04-06 09:35:00,120.76,121.13,120.2,120.53,95625.0,108.0763,108.4074,107.5751,107.8704,95625.0
2020-04-06 09:40:00,120.57,120.98,120.19,120.62,52706.0,107.9062,108.2732,107.5662,107.951,52706.0
2020-04-06 09:45:00,120.7,121.0,120.58,120.78,66911.0,108.0226,108.2911,107.9152,108.0942,66911.0
2020-04-06 09:50:00,120.86,121.4,120.74,120.81,83383.0,108.1658,108.6491,108.0584,108.121,83383.0
2020-04-06 09:55:00,120.85,120.93,120.5,120.7,39346.0,108.1568,108.2284,107.8436,108.0226,39346.0
2020-04-06 10:00:00,120.66,121.35,120.58,120.88,64825.0,107.9868,108.6043,107.9152,108.1837,64825.0
2020-04-06 10:05:00,120.91,121.15,120.65,121.0,49684.0,108.2105,108.4253,107.9778,108.2911,49684.0
2020-04-06 10:10:00,120.99,121.13,120.04,120.25,57533.0,108.2821,108.4074,107.4319,107.6199,57533.0
2020-04-06 10:15:00,120.25,120.49,120.14,120.3,54951.0,107.6199,107.8346,107.5214,107.6646,54951.0
2020-04-06 10:20:00,120.35,120.67,120.21,120.37,69647.0,107.7093,107.9957,107.5841,107.7272,69647.0
2020-04-06 10:25:00,120.33,120.45,119.64,119.9,114073.0,107.6915,107.7988,107.0739,107.3066,114073.0
2020-04-06 10:30:00,119.89,120.72,119.4,120.31,75489.0,107.2977,108.0405,106.8591,107.6736,75489.0
2020-04-06 10:35:00,120.34,120.34,119.82,120.19,34378.0,107.7004,107.7004,107.235,107.5662,34378.0
2020-04-06 10:40:00,120.25,120.25,119.72,119.78,24087.0,107.6199,107.6199,107.1455,107.1992,24087.0
2020-04-06 10:45:00,119.77,119.84,119.31,119.6,39147.0,107.1903,107.2529,106.7786,107.0381,39147.0
2020-04-06 10:50:00,119.64,119.72,119.35,119.38,27090.0,107.0739,107.1455,106.8144,106.8412,27090.0
2020-04-06 10:55:00,119.34,119.46,119.01,119.22,43598.0,106.8054,106.9128,106.5101,106.698,43598.0
2020-04-06 11:00:00,119.28,119.4,118.99,119.18,41234.0,106.7517,106.8591,106.4922,106.6622,41234.0
2020-04-06 11:05:00,119.15,119.3,118.92,118.98,39531.0,106.6354,106.7696,106.4295,106.4832,39531.0
2020-04-06 11:10:00,118.98,119.11,118.62,118.78,25279.0,106.4832,106.5996,106.1611,106.3043,25279.0
2020-04-06 11:15:00,118.83,118.93,118.6,118.66,19308.0,106.349,106.4385,106.1432,106.1969,19308.0
2020-04-06 11:20:00,118.66,118.9,118.36,118.72,39288.0,106.1969,106.4116,105.9284,106.2506,39288.0
2020-04-06 11:25:00,118.72,119.23,118.68,119.18,35972.0,106.2506,106.707,106.2148,106.6622,35972.0
2020-04-06 11:30:00,119.19,119.19,118.88,119.13,62331.0,106.6712,106.6712,106.3937,106.6175,62331.0
2020-04-06 11:35:00,119.15,119.38,118.59,119.34,76554.0,106.6354,106.8412,106.1342,106.8054,76554.0
2020-04-06 11:40:00,119.29,119.47,119.18,119.31,24523.0,106.7607,106.9218,106.6622,106.7786,24523.0
2020-04-06 11:45:00,119.35,119.78,119.04,119.64,17503.0,106.8144,107.1992,106.5369,107.0739,17503.0
2020-04-06 11:50:00,119.68,119.69,119.35,119.47,25041.0,107.1097,107.1187,106.8144,106.9218,25041.0
2020-04-06 11:55:00,119.47,119.47,119.1,119.38,22974.0,106.9218,106.9218,106.5906,106.8412,22974.0
2020-04-06 12:00:00,119.42,119.55,119.28,119.48,13352.0,106.877,106.9934,106.7517,106.9307,13352.0
2020-04-06 12:05:00,119.53,119.54,119.23,119.35,16592.0,106.9755,106.9844,106.707,106.8144,16592.0
2020-04-06 12:10:00,119.37,119.71,119.22,119.62,21722.0,106.8323,107.1366,106.698,107.056,21722.0
2020-04-06 12:15:00,119.68,119.81,119.55,119.76,23344.0,107.1097,107.2261,106.9934,107.1813,23344.0
2020-04-06 12:20:00,119.82,120.44,119.82,120.44,53241.0,107.235,107.7899,107.235,107.7899,53241.0
2020-04-06 12:25:00,120.43,120.67,120.0,120.13,52977.0,107.7809,107.9957,107.3961,107.5125,52977.0
2020-04-06 12:30:00,120.12,120.29,120.04,120.17,23781.0,107.5035,107.6557,107.4319,107.5483,23781.0
2020-04-06 12:35:00,120.14,120.18,119.84,120.1,25485.0,107.5214,107.5572,107.2529,107.4856,25485.0
2020-04-06 12:40:00,120.12,120.13,119.87,120.0,16578.0,107.5035,107.5125,107.2798,107.3961,16578.0
2020-04-06 12:45:00,119.97,120.12,119.88,120.0,14263.0,107.3693,107.5035,107.2887,107.3961,14263.0
2020-04-06 12:50:00,119.95,119.97,119.83,119.85,15554.0,107.3514,107.3693,107.244,107.2619,15554.0
2020-04-06 12:55:00,119.82,120.02,119.81,120.02,28902.0,107.235,107.414,107.2261,107.414,28902.0
2020-04-06 13:00:00,120.04,120.05,119.62,119.7,15952.0,107.4319,107.4409,107.056,107.1276,15952.0
2020-04-06 13:05:00,119.75,119.8,119.57,119.73,8976.0,107.1724,107.2171,107.0113,107.1545,8976.0
2020-04-06 13:10:00,119.77,119.77,119.59,119.65,13837.0,107.1903,107.1903,107.0292,107.0829,13837.0
2020-04-06 13:15:00,119.62,119.64,119.44,119.53,58494.0,107.056,107.0739,106.8949,106.9755,58494.0
2020-04-06 13:20:00,119.51,119.7,119.49,119.56,22866.0,106.9576,107.1276,106.9397,107.0023,22866.0
2020-04-06 13:25:00,119.56,119.64,119.49,119.51,20144.0,107.0023,107.0739,106.9397,106.9576,20144.0
2020-04-06 13:30:00,119.54,119.67,119.45,119.54,31593.0,106.9844,107.1008,106.9039,106.9844,31593.0
2020-04-06 13:35:00,119.48,120.0,119.47,119.9,27449.0,106.9307,107.3961,106.9218,107.3066,27449.0
2020-04-06 13:40:00,119.89,120.03,119.79,119.8,36687.0,107.2977,107.423,107.2082,107.2171,36687.0
2020-04-06 13:45:00,119.79,120.04,119.64,119.84,34328.0,107.2082,107.4319,107.0739,107.2529,34328.0
2020-04-06 13:50:00,119.87,119.88,119.71,119.77,32993.0,107.2798,107.2887,107.1366,107.1903,32993.0
2020-04-06 13:55:00,119.77,119.92,119.62,119.87,36827.0,107.1903,107.3245,107.056,107.2798,36827.0
2020-04-06 14:00:00,119.84,119.85,119.54,119.58,19920.0,107.2529,107.2619,106.9844,107.0202,19920.0
2020-04-06 14:05:00,119.59,119.61,118.55,118.62,72393.0,107.0292,107.0471,106.0984,106.1611,72393.0
2020-04-06 14:10:00,118.63,118.74,118.47,118.47,40358.0,106.17,106.2685,106.0268,106.0268,40358.0
2020-04-06 14:15:00,118.47,118.68,118.35,118.6,30786.0,106.0268,106.2148,105.9194,106.1432,30786.0
2020-04-06 14:20:00,118.55,118.82,118.48,118.81,38774.0,106.0984,106.34,106.0358,106.3311,38774.0
2020-04-06 14:25:00,118.81,118.97,118.61,118.88,29630.0,106.3311,106.4743,106.1521,106.3937,29630.0
2020-04-06 14:30:00,118.86,118.99,118.77,118.91,26016.0,106.3758,106.4922,106.2953,106.4206,26016.0
2020-04-06 14:35:00,119.0,119.15,118.89,118.9,17350.0,106.5011,106.6354,106.4027,106.4116,17350.0
2020-04-06 14:40:00,118.9,119.13,118.7,119.0,24537.0,106.4116,106.6175,106.2327,106.5011,24537.0
2020-04-06 14:45:00,118.97,119.24,118.77,119.14,22604.0,106.4743,106.7159,106.2953,106.6264,22604.0
2020-04-06 14:50:00,119.13,119.23,118.7,118.73,21521.0,106.6175,106.707,106.2327,106.2595,21521.0
2020-04-06 14:55:00,118.73,118.99,118.64,118.93,21981.0,106.2595,106.4922,106.179,106.4385,21981.0
2020-04-06 15:00:00,118.88,118.91,118.51,118.8,20708.0,106.3937,106.4206,106.0626,106.3222,20708.0
2020-04-06 15:05:00,118.8,119.1,118.79,118.98,30830.0,106.3222,106.5906,106.3132,106.4832,30830.0
2020-04-06 15:10:00,119.02,119.07,118.38,118.47,28933.0,106.519,106.5638,105.9463,106.0268,28933.0
2020-04-06 15:15:00,118.43,118.56,118.13,118.22,44705.0,105.991,106.1074,105.7225,105.8031,44705.0
2020-04-06 15:20:00,118.24,118.91,118.13,118.9,27703.0,105.821,106.4206,105.7225,106.4116,27703.0
2020-04-06 15:25:00,118.89,119.07,118.81,119.02,29102.0,106.4027,106.5638,106.3311,106.519,29102.0
2020-04-06 15:30:00,119.01,119.25,118.77,119.15,76105.0,106.5101,106.7249,106.2953,106.6354,76105.0
2020-04-06 15:35:00,119.18,119.31,119.05,119.06,37358.0,106.6622,106.7786,106.5459,106.5548,37358.0
2020-04-06 15:40:00,119.09,119.42,119.09,119.33,42050.0,106.5817,106.877,106.5817,106.7965,42050.0
2020-04-06 15:45:00,119.33,119.41,118.9,119.25,59429.0,106.7965,106.8681,106.4116,106.7249,59429.0
2020-04-06 15:50:00,119.25,120.77,119.25,120.75,219456.0,106.7249,108.0852,106.7249,108.0673,219456.0
2020-04-06 15:55:00,120.77,121.07,119.9,120.23,474068.0,108.0852,108.3537,107.3066,107.602,474068.0
2020-04-07 09:30:00,122.89,123.51,122.34,122.87,178859.0,109.9826,110.5374,109.4903,109.9647,178859.0
2020-04-07 09:35:00,122.72,123.09,121.66,121.68,74899.0,109.8304,110.1616,108.8818,108.8997,74899.0
2020-04-07 09:40:00,121.76,122.89,121.7,122.68,70669.0,108.9713,109.9826,108.9176,109.7946,70669.0
2020-04-07 09:45:00,122.76,122.89,122.27,122.46,50128.0,109.8662,109.9826,109.4277,109.5977,50128.0
2020-04-07 09:50:00,122.5,123.28,122.41,123.25,51598.0,109.6335,110.3316,109.553,110.3048,51598.0
2020-04-07 09:55:00,123.26,123.48,122.78,123.12,39501.0,110.3137,110.5106,109.8841,110.1884,39501.0
2020-04-07 10:00:00,123.21,123.5,122.61,122.87,50564.0,110.269,110.5285,109.732,109.9647,50564.0
2020-04-07 10:05:00,122.84,123.27,122.6,122.6,46048.0,109.9378,110.3227,109.723,109.723,46048.0
2020-04-07 10:10:00,122.67,122.76,121.23,121.99,68240.0,109.7857,109.8662,108.4969,109.1771,68240.0
2020-04-07 10:15:00,121.84,121.98,121.22,121.43,79389.0,109.0429,109.1681,108.488,108.6759,79389.0
2020-04-07 10:20:00,121.4,121.7,120.68,120.68,47977.0,108.6491,108.9176,108.0047,108.0047,47977.0
2020-04-07 10:25:00,120.67,120.99,120.51,120.6,43396.0,107.9957,108.2821,107.8525,107.9331,43396.0
2020-04-07 10:30:00,120.66,121.84,120.65,121.71,40874.0,107.9868,109.0429,107.9778,108.9265,40874.0
2020-04-07 10:35:00,121.67,121.85,121.21,121.43,24094.0,108.8907,109.0518,108.479,108.6759,24094.0
2020-04-07 10:40:00,121.52,121.73,121.14,121.42,27142.0,108.7565,108.9444,108.4164,108.667,27142.0
2020-04-07 10:45:00,121.42,121.75,120.9,121.11,54678.0,108.667,108.9623,108.2016,108.3895,54678.0
2020-04-07 10:50:00,121.22,121.86,121.12,121.73,51215.0,108.488,109.0608,108.3985,108.9444,51215.0
2020-04-07 10:55:00,121.79,123.17,121.72,122.83,92200.0,108.9981,110.2332,108.9355,109.9289,92200.0
2020-04-07 11:00:00,122.89,123.26,122.51,123.21,79511.0,109.9826,110.3137,109.6425,110.269,79511.0
2020-04-07 11:05:00,123.21,124.03,123.0,124.02,176570.0,110.269,111.0028,110.081,110.9939,176570.0
2020-04-07 11:10:00,124.06,124.87,124.05,124.75,141274.0,111.0297,111.7546,111.0207,111.6472,141274.0
2020-04-07 11:15:00,124.76,125.73,124.76,125.42,194621.0,111.6562,112.5243,111.6562,112.2468,194621.0
2020-04-07 11:20:00,125.39,125.42,124.83,125.28,126132.0,112.22,112.2468,111.7188,112.1215,126132.0
2020-04-07 11:25:00,125.25,125.37,124.56,124.82,59474.0,112.0947,112.2021,111.4772,111.7099,59474.0
2020-04-07 11:30:00,124.88,125.35,124.86,125.0,36053.0,111.7636,112.1842,111.7457,111.8709,36053.0
2020-04-07 11:35:00,125.03,125.82,124.95,125.82,58062.0,111.8978,112.6048,111.8262,112.6048,58062.0
2020-04-07 11:40:00,125.82,125.98,125.59,125.59,56566.0,112.6048,112.748,112.399,112.399,56566.0
2020-04-07 11:45:00,125.54,125.86,125.36,125.48,56142.0,112.3542,112.6406,112.1931,112.3005,56142.0
2020-04-07 11:50:00,125.55,125.58,125.07,125.29,50737.0,112.3632,112.39,111.9336,112.1305,50737.0
2020-04-07 11:55:00,125.27,125.63,125.07,125.62,89681.0,112.1126,112.4348,111.9336,112.4258,89681.0
2020-04-07 12:00:00,125.64,126.43,125.63,126.42,103744.0,112.4437,113.1508,112.4348,113.1418,103744.0
2020-04-07 12:05:00,126.4,127.13,126.39,127.13,108953.0,113.1239,113.7772,113.115,113.7772,108953.0
2020-04-07 12:10:00,127.15,127.24,126.83,127.1,97452.0,113.7951,113.8757,113.5087,113.7504,97452.0
2020-04-07 12:15:00,127.16,127.36,127.14,127.27,62228.0,113.8041,113.9831,113.7862,113.9025,62228.0
2020-04-07 12:20:00,127.3,127.43,127.01,127.25,155973.0,113.9294,114.0457,113.6698,113.8846,155973.0
2020-04-07 12:25:00,127.25,127.48,126.96,127.33,123859.0,113.8846,114.0905,113.6251,113.9562,123859.0
2020-04-07 12:30:00,127.35,127.83,127.29,127.79,124738.0,113.9741,114.4037,113.9204,114.3679,124738.0
2020-04-07 12:35:00,127.83,128.32,127.62,128.22,128647.0,114.4037,114.8422,114.2158,114.7527,128647.0
2020-04-07 12:40:00,128.23,128.52,127.92,128.45,99498.0,114.7617,115.0212,114.4843,114.9586,99498.0
2020-04-07 12:45:00,128.42,128.58,127.98,128.15,74882.0,114.9317,115.0749,114.538,114.6901,74882.0
2020-04-07 12:50:00,128.15,128.34,127.94,128.05,88313.0,114.6901,114.8601,114.5022,114.6006,88313.0
2020-04-07 12:55:00,128.05,128.4,127.92,128.33,61765.0,114.6006,114.9138,114.4843,114.8512,61765.0
2020-04-07 13:00:00,128.32,128.8,128.24,128.38,156227.0,114.8422,115.2718,114.7706,114.8959,156227.0
2020-04-07 13:05:00,128.38,128.74,128.02,128.34,77557.0,114.8959,115.2181,114.5738,114.8601,77557.0
2020-04-07 13:10:00,128.35,128.47,127.82,128.28,58375.0,114.8691,114.9765,114.3948,114.8064,58375.0
2020-04-07 13:15:00,128.28,128.33,127.92,127.99,69809.0,114.8064,114.8512,114.4843,114.5469,69809.0
2020-04-07 13:20:00,128.02,128.32,127.85,128.13,71398.0,114.5738,114.8422,114.4216,114.6722,71398.0
2020-04-07 13:25:00,128.06,128.23,127.9,128.18,84991.0,114.6096,114.7617,114.4664,114.7169,84991.0
2020-04-07 13:30:00,128.17,128.32,127.9,127.9,86194.0,114.708,114.8422,114.4664,114.4664,86194.0
2020-04-07 13:35:00,127.94,128.01,127.32,127.39,105747.0,114.5022,114.5648,113.9473,114.0099,105747.0
2020-04-07 13:40:00,127.41,127.69,127.2,127.24,122851.0,114.0278,114.2784,113.8399,113.8757,122851.0
2020-04-07 13:45:00,127.21,127.41,126.75,126.82,52906.0,113.8488,114.0278,113.4371,113.4998,52906.0
2020-04-07 13:50:00,126.79,126.79,126.04,126.15,62319.0,113.4729,113.4729,112.8017,112.9002,62319.0
2020-04-07 13:55:00,126.07,126.4,125.85,126.13,109896.0,112.8286,113.1239,112.6317,112.8823,109896.0
2020-04-07 14:00:00,126.22,126.37,126.03,126.06,81926.0,112.9628,113.0971,112.7928,112.8196,81926.0
2020-04-07 14:05:00,126.11,126.11,125.12,125.58,110134.0,112.8644,112.8644,111.9783,112.39,110134.0
2020-04-07 14:10:00,125.55,125.63,125.02,125.17,57888.0,112.3632,112.4348,111.8888,112.0231,57888.0
2020-04-07 14:15:00,125.08,125.22,124.55,124.73,61364.0,111.9425,112.0678,111.4682,111.6293,61364.0
2020-04-07 14:20:00,124.74,125.35,124.57,125.04,68582.0,111.6383,112.1842,111.4861,111.9067,68582.0
2020-04-07 14:25:00,125.03,125.43,124.73,124.84,65501.0,111.8978,112.2558,111.6293,111.7278,65501.0
2020-04-07 14:30:00,124.92,125.27,124.79,124.92,33886.0,111.7994,112.1126,111.683,111.7994,33886.0
2020-04-07 14:35:00,124.88,124.89,124.5,124.58,34692.0,111.7636,111.7725,111.4235,111.4951,34692.0
2020-04-07 14:40:00,124.5,124.64,124.12,124.34,53948.0,111.4235,111.5488,111.0834,111.2803,53948.0
2020-04-07 14:45:00,124.42,124.7,124.24,124.24,30151.0,111.3519,111.6025,111.1908,111.1908,30151.0
2020-04-07 14:50:00,124.27,124.48,123.91,124.2,80873.0,111.2176,111.4056,110.8954,111.155,80873.0
2020-04-07 14:55:00,124.22,124.22,123.62,123.72,46436.0,111.1729,111.1729,110.6359,110.7254,46436.0
2020-04-07 15:00:00,123.87,124.52,123.7,124.34,69068.0,110.8596,111.4414,110.7075,111.2803,69068.0
2020-04-07 15:05:00,124.29,124.31,123.5,124.11,62742.0,111.2355,111.2534,110.5285,111.0744,62742.0
2020-04-07 15:10:00,124.0,124.2,123.75,124.0,41236.0,110.976,111.155,110.7522,110.976,41236.0
2020-04-07 15:15:00,124.02,124.09,123.01,123.01,66031.0,110.9939,111.0565,110.09,110.09,66031.0
2020-04-07 15:20:00,122.97,123.23,122.15,122.27,50699.0,110.0542,110.2869,109.3203,109.4277,50699.0
2020-04-07 15:25:00,122.27,123.04,122.11,122.27,59909.0,109.4277,110.1168,109.2845,109.4277,59909.0
2020-04-07 15:30:00,122.29,122.92,122.19,122.75,122451.0,109.4456,110.0094,109.3561,109.8573,122451.0
2020-04-07 15:35:00,122.76,123.44,122.63,123.32,77157.0,109.8662,110.4748,109.7499,110.3674,77157.0
2020-04-07 15:40:00,123.35,124.08,123.27,123.75,96602.0,110.3943,111.0476,110.3227,110.7522,96602.0
2020-04-07 15:45:00,123.76,124.51,123.66,124.36,86694.0,110.7612,111.4324,110.6717,111.2982,86694.0
2020-04-07 15:50:00,124.5,124.5,122.52,122.9,128935.0,111.4235,111.4235,109.6514,109.9915,128935.0
2020-04-07 15:55:00,122.93,123.04,121.81,121.93,264059.0,110.0184,110.1168,109.016,109.1234,264059.0
2020-04-08 09:30:00,122.99,123.81,122.6,122.94,93483.0,110.0721,110.8059,109.723,110.0273,93483.0
2020-04-08 09:35:00,123.01,123.24,121.75,122.0,44021.0,110.09,110.2958,108.9623,109.186,44021.0
2020-04-08 09:40:00,121.88,122.69,121.88,122.38,30559.0,109.0787,109.8036,109.0787,109.5261,30559.0
2020-04-08 09:45:00,122.4,122.95,121.81,121.91,39457.0,109.544,110.0363,109.016,109.1055,39457.0
2020-04-08 09:50:00,121.91,122.66,121.62,122.03,44556.0,109.1055,109.7767,108.846,109.2129,44556.0
2020-04-08 09:55:00,122.03,122.22,121.28,121.42,48066.0,109.2129,109.3829,108.5417,108.667,48066.0
2020-04-08 10:00:00,121.38,121.69,121.16,121.33,38209.0,108.6312,108.9086,108.4343,108.5864,38209.0
2020-04-08 10:05:00,121.33,121.53,121.04,121.22,24327.0,108.5864,108.7654,108.3269,108.488,24327.0
2020-04-08 10:10:00,121.24,122.32,121.24,122.26,34851.0,108.5059,109.4724,108.5059,109.4187,34851.0
2020-04-08 10:15:00,122.2,122.21,121.82,121.94,12995.0,109.365,109.374,109.025,109.1323,12995.0
2020-04-08 10:20:00,121.91,121.91,121.31,121.47,19223.0,109.1055,109.1055,108.5685,108.7117,19223.0
2020-04-08 10:25:00,121.47,122.33,121.21,122.2,31114.0,108.7117,109.4814,108.479,109.365,31114.0
2020-04-08 10:30:00,122.27,122.61,122.11,122.42,41348.0,109.4277,109.732,109.2845,109.5619,41348.0
2020-04-08 10:35:00,122.47,122.57,122.14,122.15,18206.0,109.6067,109.6962,109.3113,109.3203,18206.0
2020-04-08 10:40:00,122.17,122.21,121.51,121.97,20557.0,109.3382,109.374,108.7475,109.1592,20557.0
2020-04-08 10:45:00,121.96,122.48,121.94,122.36,59571.0,109.1502,109.6156,109.1323,109.5082,59571.0
2020-04-08 10:50:00,122.4,122.92,122.32,122.82,84721.0,109.544,110.0094,109.4724,109.9199,84721.0
2020-04-08 10:55:00,122.77,123.0,122.71,122.87,48486.0,109.8752,110.081,109.8215,109.9647,48486.0
2020-04-08 11:00:00,122.87,123.66,122.85,122.96,92828.0,109.9647,110.6717,109.9468,110.0452,92828.0
2020-04-08 11:05:00,122.98,123.3,122.63,122.63,27085.0,110.0631,110.3495,109.7499,109.7499,27085.0
2020-04-08 11:10:00,122.72,123.21,122.71,122.84,26653.0,109.8304,110.269,109.8215,109.9378,26653.0
2020-04-08 11:15:00,122.78,123.25,122.78,123.0,42924.0,109.8841,110.3048,109.8841,110.081,42924.0
2020-04-08 11:20:00,123.09,123.32,123.0,123.0,45009.0,110.1616,110.3674,110.081,110.081,45009.0
2020-04-08 11:25:00,123.09,123.58,123.09,123.47,35219.0,110.1616,110.6001,110.1616,110.5016,35219.0
2020-04-08 11:30:00,123.48,123.81,123.32,123.64,28682.0,110.5106,110.8059,110.3674,110.6538,28682.0
2020-04-08 11:35:00,123.56,123.79,123.49,123.75,20939.0,110.5822,110.788,110.5195,110.7522,20939.0
2020-04-08 11:40:00,123.76,123.91,123.51,123.54,24477.0,110.7612,110.8954,110.5374,110.5643,24477.0
2020-04-08 11:45:00,123.52,124.38,123.48,123.93,44816.0,110.5464,111.3161,110.5106,110.9133,44816.0
2020-04-08 11:50:00,123.99,123.99,123.51,123.94,18901.0,110.967,110.967,110.5374,110.9223,18901.0
2020-04-08 11:55:00,123.97,124.31,123.77,123.98,15318.0,110.9491,111.2534,110.7701,110.9581,15318.0
2020-04-08 12:00:00,124.06,124.07,123.5,123.84,17402.0,111.0297,111.0386,110.5285,110.8328,17402.0
2020-04-08 12:05:00,123.78,123.9,123.52,123.69,10351.0,110.7791,110.8865,110.5464,110.6985,10351.0
2020-04-08 12:10:00,123.67,123.75,123.41,123.66,11084.0,110.6806,110.7522,110.448,110.6717,11084.0
2020-04-08 12:15:00,123.68,124.12,123.68,123.98,11031.0,110.6896,111.0834,110.6896,110.9581,11031.0
2020-04-08 12:20:00,123.95,124.16,123.9,123.92,8913.0,110.9312,111.1192,110.8865,110.9044,8913.0
2020-04-08 12:25:00,123.99,124.0,123.69,123.78,20359.0,110.967,110.976,110.6985,110.7791,20359.0
2020-04-08 12:30:00,123.81,124.06,123.79,123.91,12814.0,110.8059,111.0297,110.788,110.8954,12814.0
2020-04-08 12:35:00,123.9,124.59,123.81,124.59,31833.0,110.8865,111.504,110.8059,111.504,31833.0
2020-04-08 12:40:00,124.53,124.76,124.27,124.68,22146.0,111.4503,111.6562,111.2176,111.5846,22146.0
2020-04-08 12:45:00,124.69,124.97,124.66,124.84,15762.0,111.5935,111.8441,111.5667,111.7278,15762.0
2020-04-08 12:50:00,124.83,124.97,124.42,124.71,12755.0,111.7188,111.8441,111.3519,111.6114,12755.0
2020-04-08 12:55:00,124.74,124.9,124.63,124.88,17516.0,111.6383,111.7815,111.5398,111.7636,17516.0
2020-04-08 13:00:00,124.84,125.0,124.6,124.88,45348.0,111.7278,111.8709,111.513,111.7636,45348.0
2020-04-08 13:05:00,124.87,124.99,124.74,124.75,22697.0,111.7546,111.862,111.6383,111.6472,22697.0
2020-04-08 13:10:00,124.7,124.96,124.54,124.96,23849.0,111.6025,111.8352,111.4593,111.8352,23849.0
2020-04-08 13:15:00,124.97,125.2,124.91,125.06,44930.0,111.8441,112.0499,111.7904,111.9246,44930.0
2020-04-08 13:20:00,125.07,125.18,125.0,125.15,24075.0,111.9336,112.032,111.8709,112.0052,24075.0
2020-04-08 13:25:00,125.18,125.19,124.64,124.77,17159.0,112.032,112.041,111.5488,111.6651,17159.0
2020-04-08 13:30:00,124.83,125.18,124.51,124.57,38630.0,111.7188,112.032,111.4324,111.4861,38630.0
2020-04-08 13:35:00,124.63,124.66,124.16,124.24,23208.0,111.5398,111.5667,111.1192,111.1908,23208.0
2020-04-08 13:40:00,124.32,124.51,124.29,124.4,8139.0,111.2624,111.4324,111.2355,111.334,8139.0
2020-04-08 13:45:00,124.43,124.96,124.43,124.66,23627.0,111.3608,111.8352,111.3608,111.5667,23627.0
2020-04-08 13:50:00,124.76,124.81,124.5,124.59,11575.0,111.6562,111.7009,111.4235,111.504,11575.0
2020-04-08 13:55:00,124.6,124.61,124.02,124.05,24111.0,111.513,111.5219,110.9939,111.0207,24111.0
2020-04-08 14:00:00,124.09,124.67,124.06,124.56,16455.0,111.0565,111.5756,111.0297,111.4772,16455.0
2020-04-08 14:05:00,124.59,124.83,124.13,124.75,47864.0,111.504,111.7188,111.0923,111.6472,47864.0
2020-04-08 14:10:00,124.76,124.93,124.51,124.74,19162.0,111.6562,111.8083,111.4324,111.6383,19162.0
2020-04-08 14:15:00,124.83,125.19,124.76,125.13,32302.0,111.7188,112.041,111.6562,111.9873,32302.0
2020-04-08 14:20:00,125.2,125.66,125.04,125.58,48801.0,112.0499,112.4616,111.9067,112.39,48801.0
2020-04-08 14:25:00,125.63,126.09,125.63,125.94,46413.0,112.4348,112.8465,112.4348,112.7122,46413.0
2020-04-08 14:30:00,126.0,126.53,125.97,126.53,59321.0,112.7659,113.2402,112.7391,113.2402,59321.0
2020-04-08 14:35:00,126.53,126.71,126.27,126.3,40077.0,113.2402,113.4013,113.0076,113.0344,40077.0
2020-04-08 14:40:00,126.32,126.64,126.17,126.25,34822.0,113.0523,113.3387,112.9181,112.9897,34822.0
2020-04-08 14:45:00,126.28,126.35,126.06,126.25,31373.0,113.0165,113.0792,112.8196,112.9897,31373.0
2020-04-08 14:50:00,126.35,126.77,126.31,126.74,34225.0,113.0792,113.455,113.0434,113.4282,34225.0
2020-04-08 14:55:00,126.75,126.98,126.48,126.89,38619.0,113.4371,113.643,113.1955,113.5624,38619.0
2020-04-08 15:00:00,126.89,127.18,126.77,127.08,39139.0,113.5624,113.822,113.455,113.7325,39139.0
2020-04-08 15:05:00,127.08,127.34,126.93,127.3,56492.0,113.7325,113.9652,113.5982,113.9294,56492.0
2020-04-08 15:10:00,127.31,127.4,127.04,127.04,45805.0,113.9383,114.0189,113.6967,113.6967,45805.0
2020-04-08 15:15:00,127.06,127.51,127.05,127.4,43956.0,113.7146,114.1173,113.7056,114.0189,43956.0
2020-04-08 15:20:00,127.42,127.44,126.55,126.73,64954.0,114.0368,114.0547,113.2581,113.4192,64954.0
2020-04-08 15:25:00,126.8,127.25,126.8,127.09,50628.0,113.4819,113.8846,113.4819,113.7414,50628.0
2020-04-08 15:30:00,127.17,127.63,127.11,127.21,58079.0,113.813,114.2247,113.7593,113.8488,58079.0
2020-04-08 15:35:00,127.21,127.26,126.52,126.67,78435.0,113.8488,113.8936,113.2313,113.3655,78435.0
2020-04-08 15:40:00,126.65,126.97,126.15,126.91,76811.0,113.3476,113.634,112.9002,113.5803,76811.0
2020-04-08 15:45:00,126.9,127.21,126.75,127.15,96055.0,113.5714,113.8488,113.4371,113.7951,96055.0
2020-04-08 15:50:00,127.19,128.18,127.19,127.96,189333.0,113.8309,114.7169,113.8309,114.5201,189333.0
2020-04-08 15:55:00,127.99,127.99,127.32,127.46,253577.0,114.5469,114.5469,113.9473,114.0726,253577.0
2020-04-09 09:30:00,128.65,129.13,127.9,128.31,118296.0,115.1376,115.5672,114.4664,114.8333,118296.0
2020-04-09 09:35:00,128.4,129.18,128.34,129.16,53172.0,114.9138,115.6119,114.8601,115.594,53172.0
2020-04-09 09:40:00,129.17,129.6,128.96,129.34,40181.0,115.603,115.9878,115.415,115.7551,40181.0
2020-04-09 09:45:00,129.25,129.58,129.06,129.44,31317.0,115.6746,115.9699,115.5045,115.8446,31317.0
2020-04-09 09:50:00,129.45,129.48,128.64,128.76,38921.0,115.8536,115.8804,115.1286,115.236,38921.0
2020-04-09 09:55:00,128.77,128.95,128.55,128.9,24633.0,115.245,115.4061,115.0481,115.3613,24633.0
2020-04-09 10:00:00,128.91,129.07,128.54,128.54,37369.0,115.3703,115.5135,115.0391,115.0391,37369.0
2020-04-09 10:05:00,128.6,128.74,127.73,127.77,27451.0,115.0928,115.2181,114.3142,114.35,27451.0
2020-04-09 10:10:00,127.73,128.84,127.73,128.63,43666.0,114.3142,115.3076,114.3142,115.1197,43666.0
2020-04-09 10:15:00,128.59,128.62,127.68,127.7,27703.0,115.0839,115.1107,114.2695,114.2874,27703.0
2020-04-09 10:20:00,127.69,127.83,126.94,127.01,73012.0,114.2784,114.4037,113.6072,113.6698,73012.0
2020-04-09 10:25:00,127.02,128.11,126.97,128.08,45846.0,113.6788,114.6543,113.634,114.6274,45846.0
2020-04-09 10:30:00,128.06,128.59,127.7,128.58,42665.0,114.6096,115.0839,114.2874,115.0749,42665.0
2020-04-09 10:35:00,128.57,128.83,128.37,128.5,30241.0,115.066,115.2987,114.887,115.0033,30241.0
2020-04-09 10:40:00,128.47,128.53,127.83,128.11,28967.0,114.9765,115.0302,114.4037,114.6543,28967.0
2020-04-09 10:45:00,128.05,128.15,127.67,127.72,22416.0,114.6006,114.6901,114.2605,114.3053,22416.0
2020-04-09 10:50:00,127.77,127.87,127.38,127.59,31672.0,114.35,114.4395,114.001,114.1889,31672.0
2020-04-09 10:55:00,127.61,128.1,127.37,127.63,18019.0,114.2068,114.6453,113.992,114.2247,18019.0
2020-04-09 11:00:00,127.6,127.62,126.5,126.59,42188.0,114.1979,114.2158,113.2134,113.2939,42188.0
2020-04-09 11:05:00,126.52,126.55,125.91,126.42,60071.0,113.2313,113.2581,112.6854,113.1418,60071.0
2020-04-09 11:10:00,126.54,126.56,125.94,126.26,32469.0,113.2492,113.2671,112.7122,112.9986,32469.0
2020-04-09 11:15:00,126.26,126.34,125.73,125.92,43601.0,112.9986,113.0702,112.5243,112.6943,43601.0
2020-04-09 11:20:00,125.92,126.25,125.73,125.97,95007.0,112.6943,112.9897,112.5243,112.7391,95007.0
2020-04-09 11:25:00,126.01,126.38,125.63,126.37,42655.0,112.7749,113.106,112.4348,113.0971,42655.0
2020-04-09 11:30:00,126.4,126.72,125.98,126.09,47595.0,113.1239,113.4103,112.748,112.8465,47595.0
2020-04-09 11:35:00,126.09,126.28,125.89,126.15,47309.0,112.8465,113.0165,112.6675,112.9002,47309.0
2020-04-09 11:40:00,126.17,126.67,125.91,126.67,27552.0,112.9181,113.3655,112.6854,113.3655,27552.0
2020-04-09 11:45:00,126.66,126.78,126.24,126.73,26866.0,113.3566,113.464,112.9807,113.4192,26866.0
2020-04-09 11:50:00,126.77,126.84,126.3,126.46,23077.0,113.455,113.5177,113.0344,113.1776,23077.0
2020-04-09 11:55:00,126.39,126.68,126.1,126.68,20496.0,113.115,113.3745,112.8554,113.3745,20496.0
2020-04-09 12:00:00,126.72,126.94,126.48,126.94,25651.0,113.4103,113.6072,113.1955,113.6072,25651.0
2020-04-09 12:05:00,126.99,127.02,126.7,126.93,23985.0,113.6519,113.6788,113.3924,113.5982,23985.0
2020-04-09 12:10:00,126.88,126.88,126.55,126.68,19320.0,113.5535,113.5535,113.2581,113.3745,19320.0
2020-04-09 12:15:00,126.71,126.85,126.43,126.83,38756.0,113.4013,113.5266,113.1508,113.5087,38756.0
2020-04-09 12:20:00,126.86,126.91,126.69,126.76,34971.0,113.5356,113.5803,113.3834,113.4461,34971.0
2020-04-09 12:25:00,126.87,126.87,126.43,126.52,21128.0,113.5445,113.5445,113.1508,113.2313,21128.0
2020-04-09 12:30:00,126.56,126.85,126.51,126.62,19336.0,113.2671,113.5266,113.2224,113.3208,19336.0
2020-04-09 12:35:00,126.53,126.61,126.41,126.57,10650.0,113.2402,113.3118,113.1329,113.276,10650.0
2020-04-09 12:40:00,126.55,126.69,126.26,126.28,17235.0,113.2581,113.3834,112.9986,113.0165,17235.0
2020-04-09 12:45:00,126.29,126.47,126.09,126.36,16815.0,113.0255,113.1866,112.8465,113.0881,16815.0
2020-04-09 12:50:00,126.31,126.46,126.09,126.22,25093.0,113.0434,113.1776,112.8465,112.9628,25093.0
2020-04-09 12:55:00,126.23,126.54,126.09,126.13,33367.0,112.9718,113.2492,112.8465,112.8823,33367.0
2020-04-09 13:00:00,126.15,126.35,126.05,126.27,25555.0,112.9002,113.0792,112.8107,113.0076,25555.0
2020-04-09 13:05:00,126.28,126.74,126.28,126.72,49388.0,113.0165,113.4282,113.0165,113.4103,49388.0
2020-04-09 13:10:00,126.7,126.78,126.41,126.75,25716.0,113.3924,113.464,113.1329,113.4371,25716.0
2020-04-09 13:15:00,126.78,126.98,126.5,126.98,20619.0,113.464,113.643,113.2134,113.643,20619.0
2020-04-09 13:20:00,127.0,127.12,126.88,126.96,18440.0,113.6609,113.7683,113.5535,113.6251,18440.0
2020-04-09 13:25:00,126.96,127.22,126.81,127.14,26141.0,113.6251,113.8578,113.4908,113.7862,26141.0
2020-04-09 13:30:00,127.17,127.38,127.11,127.21,14610.0,113.813,114.001,113.7593,113.8488,14610.0
2020-04-09 13:35:00,127.3,127.31,126.57,126.61,49122.0,113.9294,113.9383,113.276,113.3118,49122.0
2020-04-09 13:40:00,126.67,126.95,126.67,126.78,17484.0,113.3655,113.6161,113.3655,113.464,17484.0
2020-04-09 13:45:00,126.78,126.89,126.46,126.5,16106.0,113.464,113.5624,113.1776,113.2134,16106.0
2020-04-09 13:50:00,126.5,126.5,125.75,125.75,58875.0,113.2134,113.2134,112.5422,112.5422,58875.0
2020-04-09 13:55:00,125.84,126.02,125.65,125.99,44470.0,112.6227,112.7838,112.4527,112.757,44470.0
2020-04-09 14:00:00,125.98,126.17,125.12,125.12,37002.0,112.748,112.9181,111.9783,111.9783,37002.0
2020-04-09 14:05:00,125.16,125.19,124.45,124.65,78147.0,112.0141,112.041,111.3787,111.5577,78147.0
2020-04-09 14:10:00,124.65,125.04,124.65,124.73,54868.0,111.5577,111.9067,111.5577,111.6293,54868.0
2020-04-09 14:15:00,124.73,124.92,124.36,124.5,39069.0,111.6293,111.7994,111.2982,111.4235,39069.0
2020-04-09 14:20:00,124.48,124.8,123.9,124.72,47536.0,111.4056,111.692,110.8865,111.6204,47536.0
2020-04-09 14:25:00,124.71,124.94,124.41,124.42,31945.0,111.6114,111.8173,111.3429,111.3519,31945.0
2020-04-09 14:30:00,124.41,124.67,124.23,124.3,29279.0,111.3429,111.5756,111.1818,111.2445,29279.0
2020-04-09 14:35:00,124.27,124.62,124.23,124.48,21706.0,111.2176,111.5309,111.1818,111.4056,21706.0
2020-04-09 14:40:00,124.53,124.57,123.84,123.84,66399.0,111.4503,111.4861,110.8328,110.8328,66399.0
2020-04-09 14:45:00,123.81,124.22,123.46,123.64,33978.0,110.8059,111.1729,110.4927,110.6538,33978.0
2020-04-09 14:50:00,123.62,123.78,123.23,123.28,33421.0,110.6359,110.7791,110.2869,110.3316,33421.0
2020-04-09 14:55:00,123.28,123.9,123.15,123.89,36960.0,110.3316,110.8865,110.2153,110.8775,36960.0
2020-04-09 15:00:00,123.84,124.22,123.52,123.85,34136.0,110.8328,111.1729,110.5464,110.8417,34136.0
2020-04-09 15:05:00,123.92,124.44,123.73,124.44,38238.0,110.9044,111.3698,110.7343,111.3698,38238.0
2020-04-09 15:10:00,124.45,124.71,124.32,124.6,35291.0,111.3787,111.6114,111.2624,111.513,35291.0
2020-04-09 15:15:00,124.64,124.77,124.41,124.56,42951.0,111.5488,111.6651,111.3429,111.4772,42951.0
2020-04-09 15:20:00,124.62,124.75,124.52,124.68,37429.0,111.5309,111.6472,111.4414,111.5846,37429.0
2020-04-09 15:25:00,124.69,125.45,124.69,125.43,65279.0,111.5935,112.2737,111.5935,112.2558,65279.0
2020-04-09 15:30:00,125.49,125.88,125.45,125.68,66206.0,112.3095,112.6585,112.2737,112.4795,66206.0
2020-04-09 15:35:00,125.73,125.79,125.2,125.69,55512.0,112.5243,112.578,112.0499,112.4885,55512.0
2020-04-09 15:40:00,125.7,125.95,125.51,125.64,52334.0,112.4974,112.7212,112.3274,112.4437,52334.0
2020-04-09 15:45:00,125.67,125.73,124.8,124.8,51745.0,112.4706,112.5243,111.692,111.692,51745.0
2020-04-09 15:50:00,124.85,125.32,124.65,125.02,128056.0,111.7367,112.1573,111.5577,111.8888,128056.0
2020-04-09 15:55:00,125.04,125.39,124.94,125.0,243109.0,111.9067,112.22,111.8173,111.8709,243109.0
2020-04-13 09:30:00,119.95,120.05,118.27,118.42,628597.0,107.3514,107.4409,105.8478,105.9821,628597.0
2020-04-13 09:35:00,118.4,118.6,117.2,117.95,356054.0,105.9642,106.1432,104.8902,105.5614,356054.0
2020-04-13 09:40:00,117.96,118.48,116.72,116.87,307616.0,105.5704,106.0358,104.4606,104.5949,307616.0
2020-04-13 09:45:00,116.87,117.87,116.82,117.44,184605.0,104.5949,105.4898,104.5501,105.105,184605.0
2020-04-13 09:50:00,117.49,117.67,116.58,117.18,336253.0,105.1497,105.3108,104.3353,104.8723,336253.0
2020-04-13 09:55:00,117.16,117.44,116.79,116.85,126511.0,104.8544,105.105,104.5233,104.577,126511.0
2020-04-13 10:00:00,116.88,117.44,116.83,117.05,151676.0,104.6038,105.105,104.5591,104.756,151676.0
2020-04-13 10:05:00,117.05,117.28,116.95,117.14,126676.0,104.756,104.9618,104.6665,104.8365,126676.0
2020-04-13 10:10:00,117.15,117.28,116.28,116.56,162788.0,104.8455,104.9618,104.0668,104.3174,162788.0
2020-04-13 10:15:00,116.57,116.57,116.01,116.08,144345.0,104.3264,104.3264,103.8252,103.8878,144345.0
2020-04-13 10:20:00,116.08,116.28,115.26,115.5,183472.0,103.8878,104.0668,103.154,103.3688,183472.0
2020-04-13 10:25:00,115.52,116.01,115.45,115.75,76540.0,103.3867,103.8252,103.324,103.5925,76540.0
2020-04-13 10:30:00,115.68,115.76,115.13,115.36,140340.0,103.5299,103.6014,103.0376,103.2435,140340.0
2020-04-13 10:35:00,115.38,115.49,114.42,114.79,204892.0,103.2614,103.3598,102.4022,102.7333,204892.0
2020-04-13 10:40:00,114.78,114.79,114.21,114.42,117913.0,102.7244,102.7333,102.2142,102.4022,117913.0
2020-04-13 10:45:00,114.38,114.89,114.31,114.38,124243.0,102.3664,102.8228,102.3037,102.3664,124243.0
2020-04-13 10:50:00,114.35,114.62,114.02,114.08,144334.0,102.3395,102.5812,102.0442,102.0979,144334.0
2020-04-13 10:55:00,114.09,114.71,114.02,114.68,125928.0,102.1069,102.6617,102.0442,102.6349,125928.0
2020-04-13 11:00:00,114.7,114.71,113.85,114.08,185858.0,102.6528,102.6617,101.8921,102.0979,185858.0
2020-04-13 11:05:00,114.05,114.34,113.78,114.28,91513.0,102.0711,102.3306,101.8294,102.2769,91513.0
2020-04-13 11:10:00,114.26,114.61,114.22,114.45,65120.0,102.259,102.5722,102.2232,102.429,65120.0
2020-04-13 11:15:00,114.46,114.8,114.46,114.72,62882.0,102.438,102.7423,102.438,102.6707,62882.0
2020-04-13 11:20:00,114.74,115.02,114.56,114.67,130957.0,102.6886,102.9392,102.5275,102.6259,130957.0
2020-04-13 11:25:00,114.65,114.85,114.59,114.85,52626.0,102.608,102.787,102.5543,102.787,52626.0
2020-04-13 11:30:00,114.86,114.89,114.2,114.32,78303.0,102.796,102.8228,102.2053,102.3127,78303.0
2020-04-13 11:35:00,114.3,114.33,114.0,114.13,52631.0,102.2948,102.3216,102.0263,102.1427,52631.0
2020-04-13 11:40:00,114.15,114.45,113.99,114.22,66007.0,102.1606,102.429,102.0174,102.2232,66007.0
2020-04-13 11:45:00,114.23,115.04,114.2,114.9,69829.0,102.2321,102.9571,102.2053,102.8318,69829.0
2020-04-13 11:50:00,114.92,115.04,114.41,114.6,48674.0,102.8497,102.9571,102.3932,102.5633,48674.0
2020-04-13 11:55:00,114.67,114.67,113.79,113.84,76524.0,102.6259,102.6259,101.8384,101.8831,76524.0
2020-04-13 12:00:00,113.86,114.48,113.58,114.23,142120.0,101.901,102.4559,101.6504,102.2321,142120.0
2020-04-13 12:05:00,114.23,114.53,114.19,114.45,76317.0,102.2321,102.5006,102.1963,102.429,76317.0
2020-04-13 12:10:00,114.45,114.75,114.22,114.68,65987.0,102.429,102.6975,102.2232,102.6349,65987.0
2020-04-13 12:15:00,114.72,115.48,114.71,115.47,157114.0,102.6707,103.3509,102.6617,103.3419,157114.0
2020-04-13 12:20:00,115.48,115.57,115.15,115.24,179868.0,103.3509,103.4314,103.0555,103.1361,179868.0
2020-04-13 12:25:00,115.28,115.3,114.71,114.87,74872.0,103.1719,103.1898,102.6617,102.8049,74872.0
2020-04-13 12:30:00,114.89,114.89,114.25,114.59,88382.0,102.8228,102.8228,102.25,102.5543,88382.0
2020-04-13 12:35:00,114.58,114.73,114.06,114.16,46165.0,102.5454,102.6796,102.08,102.1695,46165.0
2020-04-13 12:40:00,114.16,114.46,114.06,114.35,44785.0,102.1695,102.438,102.08,102.3395,44785.0
2020-04-13 12:45:00,114.31,114.7,114.26,114.61,57408.0,102.3037,102.6528,102.259,102.5722,57408.0
2020-04-13 12:50:00,114.6,114.6,113.95,114.06,51159.0,102.5633,102.5633,101.9816,102.08,51159.0
2020-04-13 12:55:00,114.12,114.3,114.0,114.28,43374.0,102.1337,102.2948,102.0263,102.2769,43374.0
2020-04-13 13:00:00,114.25,114.38,114.02,114.18,48489.0,102.25,102.3664,102.0442,102.1874,48489.0
2020-04-13 13:05:00,114.2,114.4,114.18,114.4,31681.0,102.2053,102.3843,102.1874,102.3843,31681.0
2020-04-13 13:10:00,114.44,114.44,114.04,114.12,28624.0,102.4201,102.4201,102.0621,102.1337,28624.0
2020-04-13 13:15:00,114.12,114.3,114.08,114.3,38139.0,102.1337,102.2948,102.0979,102.2948,38139.0
2020-04-13 13:20:00,114.26,114.34,114.18,114.27,32449.0,102.259,102.3306,102.1874,102.2679,32449.0
2020-04-13 13:25:00,114.28,114.65,114.26,114.57,31252.0,102.2769,102.608,102.259,102.5364,31252.0
2020-04-13 13:30:00,114.59,114.61,114.44,114.53,31129.0,102.5543,102.5722,102.4201,102.5006,31129.0
2020-04-13 13:35:00,114.51,114.79,114.32,114.76,45327.0,102.4827,102.7333,102.3127,102.7065,45327.0
2020-04-13 13:40:00,114.76,114.92,114.7,114.89,34719.0,102.7065,102.8497,102.6528,102.8228,34719.0
2020-04-13 13:45:00,114.87,114.94,114.62,114.72,48828.0,102.8049,102.8676,102.5812,102.6707,48828.0
2020-04-13 13:50:00,114.72,115.27,114.71,115.25,62288.0,102.6707,103.1629,102.6617,103.145,62288.0
2020-04-13 13:55:00,115.24,115.47,115.01,115.06,63462.0,103.1361,103.3419,102.9302,102.975,63462.0
2020-04-13 14:00:00,115.08,115.65,115.08,115.62,65943.0,102.9929,103.503,102.9929,103.4762,65943.0
2020-04-13 14:05:00,115.61,115.95,115.51,115.54,43649.0,103.4672,103.7715,103.3777,103.4046,43649.0
2020-04-13 14:10:00,115.54,115.58,114.64,114.72,156818.0,103.4046,103.4404,102.5991,102.6707,156818.0
2020-04-13 14:15:00,114.77,115.23,114.74,115.06,26716.0,102.7154,103.1271,102.6886,102.975,26716.0
2020-04-13 14:20:00,115.1,115.1,114.33,114.49,61357.0,103.0108,103.0108,102.3216,102.4648,61357.0
2020-04-13 14:25:00,114.51,114.57,114.04,114.2,99683.0,102.4827,102.5364,102.0621,102.2053,99683.0
2020-04-13 14:30:00,114.22,114.5,114.15,114.28,75723.0,102.2232,102.4738,102.1606,102.2769,75723.0
2020-04-13 14:35:00,114.28,114.46,114.2,114.26,51319.0,102.2769,102.438,102.2053,102.259,51319.0
2020-04-13 14:40:00,114.27,114.32,114.04,114.07,42136.0,102.2679,102.3127,102.0621,102.089,42136.0
2020-04-13 14:45:00,114.06,114.45,113.97,114.38,85228.0,102.08,102.429,101.9995,102.3664,85228.0
2020-04-13 14:50:00,114.39,114.58,114.1,114.16,58631.0,102.3753,102.5454,102.1158,102.1695,58631.0
2020-04-13 14:55:00,114.19,114.4,114.04,114.06,31948.0,102.1963,102.3843,102.0621,102.08,31948.0
2020-04-13 15:00:00,114.07,114.1,113.65,113.73,73734.0,102.089,102.1158,101.7131,101.7847,73734.0
2020-04-13 15:05:00,113.76,114.01,113.72,113.88,45293.0,101.8115,102.0353,101.7757,101.9189,45293.0
2020-04-13 15:10:00,113.88,114.18,113.82,113.98,74035.0,101.9189,102.1874,101.8652,102.0084,74035.0
2020-04-13 15:15:00,113.96,114.4,113.82,114.3,117560.0,101.9905,102.3843,101.8652,102.2948,117560.0
2020-04-13 15:20:00,114.3,114.79,114.12,114.26,106876.0,102.2948,102.7333,102.1337,102.259,106876.0
2020-04-13 15:25:00,114.27,114.4,114.0,114.4,66999.0,102.2679,102.3843,102.0263,102.3843,66999.0
2020-04-13 15:30:00,114.43,114.65,114.21,114.32,113591.0,102.4111,102.608,102.2142,102.3127,113591.0
2020-04-13 15:35:00,114.31,114.65,114.0,114.48,117745.0,102.3037,102.608,102.0263,102.4559,117745.0
2020-04-13 15:40:00,114.47,114.78,114.32,114.44,102715.0,102.4469,102.7244,102.3127,102.4201,102715.0
2020-04-13 15:45:00,114.45,114.7,114.29,114.58,136623.0,102.429,102.6528,102.2858,102.5454,136623.0
2020-04-13 15:50:00,114.55,114.59,113.79,114.16,249720.0,102.5185,102.5543,101.8384,102.1695,249720.0
2020-04-13 15:55:00,114.14,114.52,113.89,114.16,378635.0,102.1516,102.4917,101.9279,102.1695,378635.0
2020-04-14 09:30:00,116.5,117.29,115.55,117.09,417503.0,104.2637,104.9707,103.4135,104.7918,417503.0
2020-04-14 09:35:00,117.09,117.84,116.85,117.55,238895.0,104.7918,105.463,104.577,105.2034,238895.0
2020-04-14 09:40:00,117.47,117.71,117.06,117.59,134210.0,105.1318,105.3466,104.7649,105.2392,134210.0
2020-04-14 09:45:00,117.63,117.7,116.74,117.13,115921.0,105.275,105.3377,104.4785,104.8276,115921.0
2020-04-14 09:50:00,117.15,117.63,117.06,117.36,120491.0,104.8455,105.275,104.7649,105.0334,120491.0
2020-04-14 09:55:00,117.4,117.43,116.73,117.17,104859.0,105.0692,105.096,104.4696,104.8634,104859.0
2020-04-14 10:00:00,117.17,117.43,116.72,117.08,110385.0,104.8634,105.096,104.4606,104.7828,110385.0
2020-04-14 10:05:00,117.1,117.51,116.98,116.98,113692.0,104.8007,105.1676,104.6933,104.6933,113692.0
2020-04-14 10:10:00,116.99,117.08,116.6,116.91,82719.0,104.7023,104.7828,104.3532,104.6307,82719.0
2020-04-14 10:15:00,116.9,117.18,116.29,116.79,114756.0,104.6217,104.8723,104.0758,104.5233,114756.0
2020-04-14 10:20:00,116.77,117.1,116.42,116.78,91988.0,104.5054,104.8007,104.1921,104.5143,91988.0
2020-04-14 10:25:00,116.75,116.75,116.28,116.42,69760.0,104.4875,104.4875,104.0668,104.1921,69760.0
2020-04-14 10:30:00,116.44,116.45,115.51,116.27,98707.0,104.21,104.219,103.3777,104.0579,98707.0
2020-04-14 10:35:00,116.2,116.34,115.65,115.68,58607.0,103.9952,104.1205,103.503,103.5299,58607.0
2020-04-14 10:40:00,115.7,115.94,115.17,115.91,150740.0,103.5478,103.7625,103.0734,103.7357,150740.0
2020-04-14 10:45:00,115.93,116.2,115.41,115.95,73108.0,103.7536,103.9952,103.2882,103.7715,73108.0
2020-04-14 10:50:00,115.93,116.05,115.67,115.71,40374.0,103.7536,103.861,103.5209,103.5567,40374.0
2020-04-14 10:55:00,115.72,115.76,114.82,114.93,103706.0,103.5657,103.6014,102.7602,102.8586,103706.0
2020-04-14 11:00:00,114.95,115.16,114.51,114.56,76168.0,102.8765,103.0645,102.4827,102.5275,76168.0
2020-04-14 11:05:00,114.64,115.03,114.55,115.0,79120.0,102.5991,102.9481,102.5185,102.9213,79120.0
2020-04-14 11:10:00,115.01,115.25,114.7,115.13,49543.0,102.9302,103.145,102.6528,103.0376,49543.0
2020-04-14 11:15:00,115.14,115.4,114.95,114.95,49236.0,103.0466,103.2793,102.8765,102.8765,49236.0
2020-04-14 11:20:00,114.95,115.6,114.91,115.52,30279.0,102.8765,103.4583,102.8407,103.3867,30279.0
2020-04-14 11:25:00,115.51,115.6,115.31,115.35,46759.0,103.3777,103.4583,103.1987,103.2345,46759.0
2020-04-14 11:30:00,115.36,115.52,115.21,115.43,60601.0,103.2435,103.3867,103.1092,103.3061,60601.0
2020-04-14 11:35:00,115.46,115.62,114.75,114.86,76831.0,103.333,103.4762,102.6975,102.796,76831.0
2020-04-14 11:40:00,114.89,115.2,114.82,115.02,51591.0,102.8228,103.1003,102.7602,102.9392,51591.0
2020-04-14 11:45:00,115.06,115.18,114.89,114.94,51235.0,102.975,103.0824,102.8228,102.8676,51235.0
2020-04-14 11:50:00,114.97,115.29,114.9,115.13,85088.0,102.8944,103.1808,102.8318,103.0376,85088.0
2020-04-14 11:55:00,115.17,115.38,114.93,115.3,36194.0,103.0734,103.2614,102.8586,103.1898,36194.0
2020-04-14 12:00:00,115.3,116.06,115.3,116.06,52782.0,103.1898,103.8699,103.1898,103.8699,52782.0
2020-04-14 12:05:00,116.08,116.58,116.05,116.5,49023.0,103.8878,104.3353,103.861,104.2637,49023.0
2020-04-14 12:10:00,116.53,116.71,116.42,116.62,37186.0,104.2906,104.4517,104.1921,104.3711,37186.0
2020-04-14 12:15:00,116.58,116.92,116.55,116.75,34718.0,104.3353,104.6396,104.3085,104.4875,34718.0
2020-04-14 12:20:00,116.77,116.84,116.67,116.8,49149.0,104.5054,104.568,104.4159,104.5322,49149.0
2020-04-14 12:25:00,116.8,116.92,116.54,116.75,53144.0,104.5322,104.6396,104.2995,104.4875,53144.0
2020-04-14 12:30:00,116.76,116.79,116.29,116.42,52417.0,104.4964,104.5233,104.0758,104.1921,52417.0
2020-04-14 12:35:00,116.47,116.76,116.47,116.52,23049.0,104.2369,104.4964,104.2369,104.2816,23049.0
2020-04-14 12:40:00,116.55,116.71,116.27,116.38,33386.0,104.3085,104.4517,104.0579,104.1563,33386.0
2020-04-14 12:45:00,116.4,116.58,116.18,116.32,35912.0,104.1742,104.3353,103.9773,104.1026,35912.0
2020-04-14 12:50:00,116.35,116.64,116.35,116.57,28018.0,104.1295,104.389,104.1295,104.3264,28018.0
2020-04-14 12:55:00,116.62,116.62,116.25,116.32,25586.0,104.3711,104.3711,104.04,104.1026,25586.0
2020-04-14 13:00:00,116.31,116.39,115.92,116.11,28810.0,104.0937,104.1653,103.7446,103.9147,28810.0
2020-04-14 13:05:00,116.1,116.19,115.99,115.99,25356.0,103.9057,103.9863,103.8073,103.8073,25356.0
2020-04-14 13:10:00,115.98,116.07,115.78,115.91,29490.0,103.7983,103.8789,103.6193,103.7357,29490.0
2020-04-14 13:15:00,115.9,116.03,115.87,115.89,24102.0,103.7267,103.8431,103.6999,103.7178,24102.0
2020-04-14 13:20:00,115.88,116.06,115.85,115.98,38674.0,103.7088,103.8699,103.682,103.7983,38674.0
2020-04-14 13:25:00,116.01,116.57,116.0,116.52,24489.0,103.8252,104.3264,103.8162,104.2816,24489.0
2020-04-14 13:30:00,116.53,116.63,116.39,116.57,27057.0,104.2906,104.3801,104.1653,104.3264,27057.0
2020-04-14 13:35:00,116.54,116.65,116.43,116.5,26655.0,104.2995,104.398,104.2011,104.2637,26655.0
2020-04-14 13:40:00,116.48,116.57,116.33,116.33,39665.0,104.2458,104.3264,104.1116,104.1116,39665.0
2020-04-14 13:45:00,116.37,116.56,116.33,116.46,26458.0,104.1474,104.3174,104.1116,104.2279,26458.0
2020-04-14 13:50:00,116.45,116.86,116.42,116.7,43544.0,104.219,104.5859,104.1921,104.4427,43544.0
2020-04-14 13:55:00,116.7,116.89,116.58,116.75,42124.0,104.4427,104.6128,104.3353,104.4875,42124.0
2020-04-14 14:00:00,116.73,116.82,116.53,116.54,29943.0,104.4696,104.5501,104.2906,104.2995,29943.0
2020-04-14 14:05:00,116.51,116.69,116.45,116.46,46438.0,104.2727,104.4338,104.219,104.2279,46438.0
2020-04-14 14:10:00,116.46,116.71,116.46,116.58,47714.0,104.2279,104.4517,104.2279,104.3353,47714.0
2020-04-14 14:15:00,116.62,117.05,116.61,116.85,56299.0,104.3711,104.756,104.3622,104.577,56299.0
2020-04-14 14:20:00,116.82,116.85,116.61,116.73,51502.0,104.5501,104.577,104.3622,104.4696,51502.0
2020-04-14 14:25:00,116.73,116.74,116.52,116.7,30742.0,104.4696,104.4785,104.2816,104.4427,30742.0
2020-04-14 14:30:00,116.71,116.79,116.42,116.62,28525.0,104.4517,104.5233,104.1921,104.3711,28525.0
2020-04-14 14:35:00,116.62,116.72,116.4,116.48,39538.0,104.3711,104.4606,104.1742,104.2458,39538.0
2020-04-14 14:40:00,116.51,116.64,116.24,116.32,36903.0,104.2727,104.389,104.031,104.1026,36903.0
2020-04-14 14:45:00,116.36,116.49,116.33,116.42,31653.0,104.1384,104.2548,104.1116,104.1921,31653.0
2020-04-14 14:50:00,116.41,116.64,116.21,116.26,33607.0,104.1832,104.389,104.0042,104.0489,33607.0
2020-04-14 14:55:00,116.21,116.42,116.16,116.34,46257.0,104.0042,104.1921,103.9594,104.1205,46257.0
2020-04-14 15:00:00,116.33,116.37,116.06,116.21,36401.0,104.1116,104.1474,103.8699,104.0042,36401.0
2020-04-14 15:05:00,116.18,116.45,116.18,116.25,27886.0,103.9773,104.219,103.9773,104.04,27886.0
2020-04-14 15:10:00,116.25,116.36,116.09,116.3,33835.0,104.04,104.1384,103.8968,104.0847,33835.0
2020-04-14 15:15:00,116.3,116.3,116.01,116.11,55116.0,104.0847,104.0847,103.8252,103.9147,55116.0
2020-04-14 15:20:00,116.09,116.18,115.99,116.16,80179.0,103.8968,103.9773,103.8073,103.9594,80179.0
2020-04-14 15:25:00,116.13,116.47,116.13,116.31,59638.0,103.9326,104.2369,103.9326,104.0937,59638.0
2020-04-14 15:30:00,116.3,116.6,116.28,116.46,64159.0,104.0847,104.3532,104.0668,104.2279,64159.0
2020-04-14 15:35:00,116.46,116.67,116.37,116.61,68715.0,104.2279,104.4159,104.1474,104.3622,68715.0
2020-04-14 15:40:00,116.61,116.64,116.47,116.55,58430.0,104.3622,104.389,104.2369,104.3085,58430.0
2020-04-14 15:45:00,116.55,116.65,116.43,116.56,101478.0,104.3085,104.398,104.2011,104.3174,101478.0
2020-04-14 15:50:00,116.57,116.73,116.28,116.59,169775.0,104.3264,104.4696,104.0668,104.3443,169775.0
2020-04-14 15:55:00,116.59,116.64,116.33,116.52,251659.0,104.3443,104.389,104.1116,104.2816,251659.0
2020-04-15 09:30:00,112.96,113.1,111.73,112.61,218445.0,101.0955,101.2208,99.9947,100.7823,218445.0
2020-04-15 09:35:00,112.65,112.7,112.13,112.36,86895.0,100.8181,100.8628,100.3527,100.5586,86895.0
2020-04-15 09:40:00,112.5,112.75,111.54,111.77,145159.0,100.6839,100.9076,99.8247,100.0305,145159.0
2020-04-15 09:45:00,111.86,111.93,111.33,111.69,56826.0,100.1111,100.1737,99.6367,99.9589,56826.0
2020-04-15 09:50:00,111.72,111.82,111.06,111.12,55042.0,99.9858,100.0753,99.3951,99.4488,55042.0
2020-04-15 09:55:00,111.13,111.92,110.65,111.9,142997.0,99.4577,100.1648,99.0282,100.1469,142997.0
2020-04-15 10:00:00,111.86,112.1,111.53,111.61,70262.0,100.1111,100.3259,99.8157,99.8873,70262.0
2020-04-15 10:05:00,111.64,112.08,111.58,112.01,45110.0,99.9142,100.308,99.8605,100.2453,45110.0
2020-04-15 10:10:00,112.0,112.25,111.56,111.72,31185.0,100.2364,100.4601,99.8426,99.9858,31185.0
2020-04-15 10:15:00,111.67,111.83,110.87,110.9,60278.0,99.941,100.0842,99.2251,99.2519,60278.0
2020-04-15 10:20:00,110.88,111.04,110.2,110.29,85122.0,99.234,99.3772,98.6254,98.706,85122.0
2020-04-15 10:25:00,110.26,110.42,110.07,110.31,48567.0,98.6791,98.8223,98.5091,98.7239,48567.0
2020-04-15 10:30:00,110.26,110.35,110.01,110.08,90885.0,98.6791,98.7597,98.4554,98.518,90885.0
2020-04-15 10:35:00,110.08,110.41,109.8,110.21,102553.0,98.518,98.8134,98.2674,98.6344,102553.0
2020-04-15 10:40:00,110.27,110.94,110.25,110.7,49258.0,98.6881,99.2877,98.6702,99.0729,49258.0
2020-04-15 10:45:00,110.7,110.92,110.69,110.88,47821.0,99.0729,99.2698,99.064,99.234,47821.0
2020-04-15 10:50:00,110.86,111.08,110.6,110.89,52355.0,99.2161,99.413,98.9834,99.243,52355.0
2020-04-15 10:55:00,110.91,111.09,110.72,110.84,73170.0,99.2609,99.422,99.0908,99.1982,73170.0
2020-04-15 11:00:00,110.87,110.88,110.3,110.3,62860.0,99.2251,99.234,98.7149,98.7149,62860.0
2020-04-15 11:05:00,110.26,110.41,109.96,110.19,45492.0,98.6791,98.8134,98.4106,98.6165,45492.0
2020-04-15 11:10:00,110.22,110.37,110.06,110.21,49622.0,98.6433,98.7776,98.5001,98.6344,49622.0
2020-04-15 11:15:00,110.25,110.32,110.06,110.18,25704.0,98.6702,98.7328,98.5001,98.6075,25704.0
2020-04-15 11:20:00,110.14,110.23,110.04,110.14,26082.0,98.5717,98.6523,98.4822,98.5717,26082.0
2020-04-15 11:25:00,110.12,110.37,109.97,110.02,66497.0,98.5538,98.7776,98.4196,98.4643,66497.0
2020-04-15 11:30:00,110.03,110.5,110.01,110.37,79905.0,98.4733,98.8939,98.4554,98.7776,79905.0
2020-04-15 11:35:00,110.38,110.55,110.2,110.25,42560.0,98.7865,98.9387,98.6254,98.6702,42560.0
2020-04-15 11:40:00,110.27,110.34,110.1,110.3,24079.0,98.6881,98.7507,98.5359,98.7149,24079.0
2020-04-15 11:45:00,110.26,110.42,109.88,110.04,53675.0,98.6791,98.8223,98.339,98.4822,53675.0
2020-04-15 11:50:00,110.08,110.36,110.07,110.32,32005.0,98.518,98.7686,98.5091,98.7328,32005.0
2020-04-15 11:55:00,110.36,110.56,110.23,110.34,20468.0,98.7686,98.9476,98.6523,98.7507,20468.0
2020-04-15 12:00:00,110.29,110.74,110.29,110.74,25643.0,98.706,99.1087,98.706,99.1087,25643.0
2020-04-15 12:05:00,110.69,110.72,110.47,110.47,23901.0,99.064,99.0908,98.8671,98.8671,23901.0
2020-04-15 12:10:00,110.47,110.65,110.32,110.65,31125.0,98.8671,99.0282,98.7328,99.0282,31125.0
2020-04-15 12:15:00,110.68,110.77,110.47,110.62,30690.0,99.055,99.1356,98.8671,99.0013,30690.0
2020-04-15 12:20:00,110.61,110.82,110.6,110.65,24581.0,98.9924,99.1803,98.9834,99.0282,24581.0
2020-04-15 12:25:00,110.66,110.89,110.6,110.87,23064.0,99.0371,99.243,98.9834,99.2251,23064.0
2020-04-15 12:30:00,110.88,110.98,110.79,110.96,28433.0,99.234,99.3235,99.1535,99.3056,28433.0
2020-04-15 12:35:00,110.98,111.08,110.92,110.99,45714.0,99.3235,99.413,99.2698,99.3325,45714.0
2020-04-15 12:40:00,110.96,111.31,110.76,111.25,45338.0,99.3056,99.6188,99.1266,99.5651,45338.0
2020-04-15 12:45:00,111.23,111.27,110.95,110.95,33295.0,99.5472,99.583,99.2967,99.2967,33295.0
2020-04-15 12:50:00,110.96,111.06,110.83,110.88,43022.0,99.3056,99.3951,99.1893,99.234,43022.0
2020-04-15 12:55:00,110.81,110.81,110.52,110.74,58281.0,99.1714,99.1714,98.9118,99.1087,58281.0
2020-04-15 13:00:00,110.74,110.83,110.65,110.79,25141.0,99.1087,99.1893,99.0282,99.1535,25141.0
2020-04-15 13:05:00,110.74,111.05,110.68,110.98,27257.0,99.1087,99.3862,99.055,99.3235,27257.0
2020-04-15 13:10:00,110.98,111.31,110.98,111.27,39367.0,99.3235,99.6188,99.3235,99.583,39367.0
2020-04-15 13:15:00,111.25,111.47,111.15,111.45,69318.0,99.5651,99.762,99.4756,99.7441,69318.0
2020-04-15 13:20:00,111.39,111.43,111.13,111.3,31015.0,99.6904,99.7262,99.4577,99.6099,31015.0
2020-04-15 13:25:00,111.27,111.32,111.07,111.13,18176.0,99.583,99.6278,99.4041,99.4577,18176.0
2020-04-15 13:30:00,111.15,111.15,110.78,110.93,50740.0,99.4756,99.4756,99.1445,99.2788,50740.0
2020-04-15 13:35:00,110.88,111.07,110.83,110.83,17206.0,99.234,99.4041,99.1893,99.1893,17206.0
2020-04-15 13:40:00,110.83,110.95,110.76,110.79,33592.0,99.1893,99.2967,99.1266,99.1535,33592.0
2020-04-15 13:45:00,110.8,111.14,110.68,111.14,29588.0,99.1624,99.4667,99.055,99.4667,29588.0
2020-04-15 13:50:00,111.14,111.2,110.72,110.72,27269.0,99.4667,99.5204,99.0908,99.0908,27269.0
2020-04-15 13:55:00,110.76,110.96,110.67,110.95,22718.0,99.1266,99.3056,99.0461,99.2967,22718.0
2020-04-15 14:00:00,110.98,111.76,110.98,111.6,64205.0,99.3235,100.0216,99.3235,99.8784,64205.0
2020-04-15 14:05:00,111.58,111.99,111.57,111.73,50124.0,99.8605,100.2274,99.8515,99.9947,50124.0
2020-04-15 14:10:00,111.75,111.84,111.66,111.74,45422.0,100.0126,100.0932,99.9321,100.0037,45422.0
2020-04-15 14:15:00,111.72,111.73,111.37,111.44,46780.0,99.9858,99.9947,99.6725,99.7352,46780.0
2020-04-15 14:20:00,111.48,111.96,111.43,111.81,35139.0,99.771,100.2006,99.7262,100.0663,35139.0
2020-04-15 14:25:00,111.8,111.86,111.53,111.79,68050.0,100.0574,100.1111,99.8157,100.0484,68050.0
2020-04-15 14:30:00,111.77,111.9,111.46,111.5,65428.0,100.0305,100.1469,99.7531,99.7889,65428.0
2020-04-15 14:35:00,111.47,111.68,111.39,111.58,44963.0,99.762,99.95,99.6904,99.8605,44963.0
2020-04-15 14:40:00,111.56,111.76,111.56,111.63,22908.0,99.8426,100.0216,99.8426,99.9052,22908.0
2020-04-15 14:45:00,111.66,111.74,111.55,111.58,20297.0,99.9321,100.0037,99.8336,99.8605,20297.0
2020-04-15 14:50:00,111.56,111.56,111.31,111.37,17590.0,99.8426,99.8426,99.6188,99.6725,17590.0
2020-04-15 14:55:00,111.37,111.59,111.37,111.52,44631.0,99.6725,99.8694,99.6725,99.8068,44631.0
2020-04-15 15:00:00,111.51,111.83,111.44,111.66,40474.0,99.7978,100.0842,99.7352,99.9321,40474.0
2020-04-15 15:05:00,111.65,111.65,111.27,111.35,46891.0,99.9231,99.9231,99.583,99.6546,46891.0
2020-04-15 15:10:00,111.34,111.38,111.23,111.34,19167.0,99.6457,99.6815,99.5472,99.6457,19167.0
2020-04-15 15:15:00,111.36,111.54,111.29,111.51,62950.0,99.6636,99.8247,99.6009,99.7978,62950.0
2020-04-15 15:20:00,111.53,111.6,111.18,111.3,46725.0,99.8157,99.8784,99.5025,99.6099,46725.0
2020-04-15 15:25:00,111.28,111.55,111.11,111.54,41764.0,99.592,99.8336,99.4398,99.8247,41764.0
2020-04-15 15:30:00,111.52,111.58,111.26,111.43,43701.0,99.8068,99.8605,99.5741,99.7262,43701.0
2020-04-15 15:35:00,111.44,111.64,111.38,111.55,48488.0,99.7352,99.9142,99.6815,99.8336,48488.0
2020-04-15 15:40:00,111.56,111.64,111.39,111.61,52935.0,99.8426,99.9142,99.6904,99.8873,52935.0
2020-04-15 15:45:00,111.61,111.73,111.42,111.43,90436.0,99.8873,99.9947,99.7173,99.7262,90436.0
2020-04-15 15:50:00,111.45,111.67,111.27,111.31,163086.0,99.7441,99.941,99.583,99.6188,163086.0
2020-04-15 15:55:00,111.31,111.72,111.3,111.54,213159.0,99.6188,99.9858,99.6099,99.8247,213159.0
2020-04-16 09:30:00,111.85,112.16,110.91,110.95,95128.0,100.1021,100.3796,99.2609,99.2967,95128.0
2020-04-16 09:35:00,110.99,111.14,110.71,110.92,40653.0,99.3325,99.4667,99.0819,99.2698,40653.0
2020-04-16 09:40:00,110.93,111.42,110.92,111.4,58697.0,99.2788,99.7173,99.2698,99.6994,58697.0
2020-04-16 09:45:00,111.33,111.49,110.75,110.83,33653.0,99.6367,99.7799,99.1177,99.1893,33653.0
2020-04-16 09:50:00,110.81,110.82,110.28,110.58,54294.0,99.1714,99.1803,98.697,98.9655,54294.0
2020-04-16 09:55:00,110.67,110.85,110.1,110.17,44153.0,99.0461,99.2072,98.5359,98.5986,44153.0
2020-04-16 10:00:00,110.13,110.42,110.06,110.1,34955.0,98.5628,98.8223,98.5001,98.5359,34955.0
2020-04-16 10:05:00,110.11,110.15,109.51,109.53,71237.0,98.5449,98.5807,98.0079,98.0258,71237.0
2020-04-16 10:10:00,109.56,109.56,108.9,109.26,89689.0,98.0526,98.0526,97.462,97.7842,89689.0
2020-04-16 10:15:00,109.24,109.36,108.95,108.96,45225.0,97.7663,97.8737,97.5067,97.5157,45225.0
2020-04-16 10:20:00,108.95,109.78,108.86,109.75,36074.0,97.5067,98.2495,97.4262,98.2227,36074.0
2020-04-16 10:25:00,109.76,110.15,109.71,110.14,22583.0,98.2316,98.5807,98.1869,98.5717,22583.0
2020-04-16 10:30:00,110.1,110.4,109.96,110.0,35704.0,98.5359,98.8044,98.4106,98.4464,35704.0
2020-04-16 10:35:00,109.93,110.28,109.91,109.95,54814.0,98.3838,98.697,98.3659,98.4017,54814.0
2020-04-16 10:40:00,109.9,110.32,109.76,110.22,28983.0,98.3569,98.7328,98.2316,98.6433,28983.0
2020-04-16 10:45:00,110.2,110.35,110.1,110.21,20488.0,98.6254,98.7597,98.5359,98.6344,20488.0
2020-04-16 10:50:00,110.26,110.67,110.2,110.58,60814.0,98.6791,99.0461,98.6254,98.9655,60814.0
2020-04-16 10:55:00,110.66,111.19,110.61,110.94,28961.0,99.0371,99.5114,98.9924,99.2877,28961.0
2020-04-16 11:00:00,110.94,111.13,110.8,111.0,33082.0,99.2877,99.4577,99.1624,99.3414,33082.0
2020-04-16 11:05:00,111.01,111.74,111.0,111.56,32636.0,99.3504,100.0037,99.3414,99.8426,32636.0
2020-04-16 11:10:00,111.6,111.67,111.42,111.43,27357.0,99.8784,99.941,99.7173,99.7262,27357.0
2020-04-16 11:15:00,111.43,111.55,111.33,111.47,22456.0,99.7262,99.8336,99.6367,99.762,22456.0
2020-04-16 11:20:00,111.52,111.52,111.07,111.22,32445.0,99.8068,99.8068,99.4041,99.5383,32445.0
2020-04-16 11:25:00,111.25,111.48,111.12,111.14,21537.0,99.5651,99.771,99.4488,99.4667,21537.0
2020-04-16 11:30:00,111.15,111.2,110.9,110.93,29688.0,99.4756,99.5204,99.2519,99.2788,29688.0
2020-04-16 11:35:00,110.97,111.06,110.61,110.98,73185.0,99.3146,99.3951,98.9924,99.3235,73185.0
2020-04-16 11:40:00,110.96,111.41,110.96,111.12,18419.0,99.3056,99.7083,99.3056,99.4488,18419.0
2020-04-16 11:45:00,111.15,111.3,111.1,111.14,14878.0,99.4756,99.6099,99.4309,99.4667,14878.0
2020-04-16 11:50:00,111.16,111.62,111.05,111.59,16714.0,99.4846,99.8963,99.3862,99.8694,16714.0
2020-04-16 11:55:00,111.62,111.63,111.31,111.39,28194.0,99.8963,99.9052,99.6188,99.6904,28194.0
2020-04-16 12:00:00,111.4,111.43,110.9,110.98,50450.0,99.6994,99.7262,99.2519,99.3235,50450.0
2020-04-16 12:05:00,110.96,111.0,110.63,110.77,30219.0,99.3056,99.3414,99.0103,99.1356,30219.0
2020-04-16 12:10:00,110.72,110.9,110.66,110.68,28387.0,99.0908,99.2519,99.0371,99.055,28387.0
2020-04-16 12:15:00,110.65,110.73,110.13,110.19,30218.0,99.0282,99.0998,98.5628,98.6165,30218.0
2020-04-16 12:20:00,110.17,110.25,110.05,110.07,31409.0,98.5986,98.6702,98.4912,98.5091,31409.0
2020-04-16 12:25:00,110.09,110.42,110.06,110.32,28324.0,98.527,98.8223,98.5001,98.7328,28324.0
2020-04-16 12:30:00,110.29,110.29,110.05,110.26,21554.0,98.706,98.706,98.4912,98.6791,21554.0
2020-04-16 12:35:00,110.26,110.58,110.26,110.57,20020.0,98.6791,98.9655,98.6791,98.9566,20020.0
2020-04-16 12:40:00,110.55,110.74,110.51,110.74,16248.0,98.9387,99.1087,98.9029,99.1087,16248.0
2020-04-16 12:45:00,110.77,110.8,110.51,110.66,36238.0,99.1356,99.1624,98.9029,99.0371,36238.0
2020-04-16 12:50:00,110.57,110.73,110.57,110.66,19390.0,98.9566,99.0998,98.9566,99.0371,19390.0
2020-04-16 12:55:00,110.62,110.9,110.53,110.83,14870.0,99.0013,99.2519,98.9208,99.1893,14870.0
2020-04-16 13:00:00,110.77,110.95,110.65,110.68,15375.0,99.1356,99.2967,99.0282,99.055,15375.0
2020-04-16 13:05:00,110.71,110.84,110.66,110.66,14170.0,99.0819,99.1982,99.0371,99.0371,14170.0
2020-04-16 13:10:00,110.66,110.93,110.66,110.9,12034.0,99.0371,99.2788,99.0371,99.2519,12034.0
2020-04-16 13:15:00,110.87,110.96,110.74,110.8,19445.0,99.2251,99.3056,99.1087,99.1624,19445.0
2020-04-16 13:20:00,110.78,110.9,110.61,110.86,38529.0,99.1445,99.2519,98.9924,99.2161,38529.0
2020-04-16 13:25:00,110.85,110.99,110.75,110.79,24686.0,99.2072,99.3325,99.1177,99.1535,24686.0
2020-04-16 13:30:00,110.77,110.91,110.75,110.89,22121.0,99.1356,99.2609,99.1177,99.243,22121.0
2020-04-16 13:35:00,110.9,110.98,110.82,110.85,30996.0,99.2519,99.3235,99.1803,99.2072,30996.0
2020-04-16 13:40:00,110.88,110.97,110.79,110.97,20494.0,99.234,99.3146,99.1535,99.3146,20494.0
2020-04-16 13:45:00,110.92,110.95,110.7,110.75,23637.0,99.2698,99.2967,99.0729,99.1177,23637.0
2020-04-16 13:50:00,110.76,110.78,110.36,110.43,33113.0,99.1266,99.1445,98.7686,98.8313,33113.0
2020-04-16 13:55:00,110.41,110.84,110.4,110.84,28182.0,98.8134,99.1982,98.8044,99.1982,28182.0
2020-04-16 14:00:00,110.84,110.85,110.43,110.58,28506.0,99.1982,99.2072,98.8313,98.9655,28506.0
2020-04-16 14:05:00,110.58,110.89,110.48,110.89,24191.0,98.9655,99.243,98.876,99.243,24191.0
2020-04-16 14:10:00,110.86,111.17,110.79,111.14,19318.0,99.2161,99.4935,99.1535,99.4667,19318.0
2020-04-16 14:15:00,111.15,111.38,111.14,111.19,41475.0,99.4756,99.6815,99.4667,99.5114,41475.0
2020-04-16 14:20:00,111.22,111.3,110.9,111.13,49416.0,99.5383,99.6099,99.2519,99.4577,49416.0
2020-04-16 14:25:00,111.09,111.37,111.07,111.32,41305.0,99.422,99.6725,99.4041,99.6278,41305.0
2020-04-16 14:30:00,111.28,111.35,111.12,111.16,36016.0,99.592,99.6546,99.4488,99.4846,36016.0
2020-04-16 14:35:00,111.14,111.34,111.05,111.06,33330.0,99.4667,99.6457,99.3862,99.3951,33330.0
2020-04-16 14:40:00,111.03,111.2,111.01,111.16,20334.0,99.3683,99.5204,99.3504,99.4846,20334.0
2020-04-16 14:45:00,111.21,111.89,111.21,111.81,109128.0,99.5293,100.1379,99.5293,100.0663,109128.0
2020-04-16 14:50:00,111.81,111.87,111.55,111.82,41468.0,100.0663,100.12,99.8336,100.0753,41468.0
2020-04-16 14:55:00,111.8,112.35,111.73,112.19,96599.0,100.0574,100.5496,99.9947,100.4064,96599.0
2020-04-16 15:00:00,112.19,112.37,111.91,112.31,122926.0,100.4064,100.5675,100.1558,100.5138,122926.0
2020-04-16 15:05:00,112.29,112.85,112.29,112.85,94057.0,100.4959,100.9971,100.4959,100.9971,94057.0
2020-04-16 15:10:00,112.83,113.3,112.71,113.09,129790.0,100.9792,101.3998,100.8718,101.2119,129790.0
2020-04-16 15:15:00,113.09,113.2,112.4,112.6,126698.0,101.2119,101.3103,100.5944,100.7734,126698.0
2020-04-16 15:20:00,112.6,112.68,112.19,112.45,46037.0,100.7734,100.8449,100.4064,100.6391,46037.0
2020-04-16 15:25:00,112.45,112.63,112.29,112.56,52465.0,100.6391,100.8002,100.4959,100.7376,52465.0
2020-04-16 15:30:00,112.58,112.73,112.36,112.48,70557.0,100.7555,100.8897,100.5586,100.666,70557.0
2020-04-16 15:35:00,112.49,112.57,112.34,112.57,46022.0,100.6749,100.7465,100.5407,100.7465,46022.0
2020-04-16 15:40:00,112.59,112.67,112.45,112.52,55929.0,100.7644,100.836,100.6391,100.7018,55929.0
2020-04-16 15:45:00,112.53,112.77,112.43,112.55,55216.0,100.7107,100.9255,100.6212,100.7286,55216.0
2020-04-16 15:50:00,112.53,113.47,112.53,113.42,167394.0,100.7107,101.552,100.7107,101.5072,167394.0
2020-04-16 15:55:00,113.44,113.44,113.22,113.22,216932.0,101.5251,101.5251,101.3282,101.3282,216932.0
2020-04-17 09:30:00,114.45,115.41,114.28,114.99,283707.0,103.3362,104.203,103.1827,103.8238,283707.0
2020-04-17 09:35:00,115.0,115.85,114.86,115.61,114603.0,103.8328,104.6002,103.7064,104.3836,114603.0
2020-04-17 09:40:00,115.63,115.63,114.03,114.91,155870.0,104.4016,104.4016,102.957,103.7515,155870.0
2020-04-17 09:45:00,114.98,115.13,114.35,114.4,76425.0,103.8147,103.9502,103.2459,103.291,76425.0
2020-04-17 09:50:00,114.3,115.18,114.3,115.04,58278.0,103.2008,103.9953,103.2008,103.8689,58278.0
2020-04-17 09:55:00,115.03,115.56,114.82,115.4,54762.0,103.8599,104.3384,103.6703,104.1939,54762.0
2020-04-17 10:00:00,115.44,115.44,114.83,115.19,57865.0,104.2301,104.2301,103.6793,104.0043,57865.0
2020-04-17 10:05:00,115.25,115.34,114.81,114.93,70064.0,104.0585,104.1398,103.6612,103.7696,70064.0
2020-04-17 10:10:00,114.96,115.08,114.31,114.4,61192.0,103.7967,103.905,103.2098,103.291,61192.0
2020-04-17 10:15:00,114.43,114.51,113.85,114.13,68987.0,103.3181,103.3904,102.7945,103.0473,68987.0
2020-04-17 10:20:00,114.09,114.26,113.89,114.09,47142.0,103.0112,103.1646,102.8306,103.0112,47142.0
2020-04-17 10:25:00,114.13,114.55,114.04,114.39,51206.0,103.0473,103.4265,102.966,103.282,51206.0
2020-04-17 10:30:00,114.35,114.42,114.13,114.14,30070.0,103.2459,103.3091,103.0473,103.0563,30070.0
2020-04-17 10:35:00,114.11,114.2,113.94,114.16,25020.0,103.0292,103.1105,102.8757,103.0744,25020.0
2020-04-17 10:40:00,114.16,114.48,114.05,114.35,28094.0,103.0744,103.3633,102.975,103.2459,28094.0
2020-04-17 10:45:00,114.3,114.47,114.05,114.12,21006.0,103.2008,103.3543,102.975,103.0382,21006.0
2020-04-17 10:50:00,114.08,114.45,114.07,114.42,34051.0,103.0021,103.3362,102.9931,103.3091,34051.0
2020-04-17 10:55:00,114.45,114.67,114.35,114.52,28402.0,103.3362,103.5348,103.2459,103.3994,28402.0
2020-04-17 11:00:00,114.49,114.6,114.34,114.39,31528.0,103.3723,103.4716,103.2369,103.282,31528.0
2020-04-17 11:05:00,114.38,114.68,114.34,114.62,14603.0,103.273,103.5439,103.2369,103.4897,14603.0
2020-04-17 11:10:00,114.59,114.7,114.25,114.36,17990.0,103.4626,103.5619,103.1556,103.2549,17990.0
2020-04-17 11:15:00,114.38,114.54,114.2,114.37,15082.0,103.273,103.4175,103.1105,103.264,15082.0
2020-04-17 11:20:00,114.35,114.37,114.05,114.36,16704.0,103.2459,103.264,102.975,103.2549,16704.0
2020-04-17 11:25:00,114.36,114.4,114.18,114.3,12371.0,103.2549,103.291,103.0924,103.2008,12371.0
2020-04-17 11:30:00,114.29,114.92,114.28,114.9,27179.0,103.1917,103.7606,103.1827,103.7425,27179.0
2020-04-17 11:35:00,114.92,115.06,114.87,114.92,35054.0,103.7606,103.887,103.7154,103.7606,35054.0
2020-04-17 11:40:00,114.97,115.08,114.8,114.87,26887.0,103.8057,103.905,103.6522,103.7154,26887.0
2020-04-17 11:45:00,114.91,115.02,114.81,114.98,12660.0,103.7515,103.8508,103.6612,103.8147,12660.0
2020-04-17 11:50:00,114.95,114.96,114.58,114.8,11332.0,103.7876,103.7967,103.4536,103.6522,11332.0
2020-04-17 11:55:00,114.75,114.89,114.65,114.78,16190.0,103.6071,103.7335,103.5168,103.6341,16190.0
2020-04-17 12:00:00,114.73,114.74,114.47,114.65,19889.0,103.589,103.598,103.3543,103.5168,19889.0
2020-04-17 12:05:00,114.71,114.92,114.59,114.7,22425.0,103.5709,103.7606,103.4626,103.5619,22425.0
2020-04-17 12:10:00,114.65,114.74,114.37,114.56,38217.0,103.5168,103.598,103.264,103.4355,38217.0
2020-04-17 12:15:00,114.61,114.93,114.49,114.93,19951.0,103.4807,103.7696,103.3723,103.7696,19951.0
2020-04-17 12:20:00,114.89,114.91,114.49,114.59,18988.0,103.7335,103.7515,103.3723,103.4626,18988.0
2020-04-17 12:25:00,114.63,114.63,114.27,114.32,22888.0,103.4987,103.4987,103.1737,103.2188,22888.0
2020-04-17 12:30:00,114.36,114.66,114.31,114.62,9221.0,103.2549,103.5258,103.2098,103.4897,9221.0
2020-04-17 12:35:00,114.64,114.84,114.55,114.79,18252.0,103.5077,103.6883,103.4265,103.6432,18252.0
2020-04-17 12:40:00,114.79,114.82,114.67,114.77,16373.0,103.6432,103.6703,103.5348,103.6251,16373.0
2020-04-17 12:45:00,114.76,115.05,114.7,115.03,42190.0,103.6161,103.8779,103.5619,103.8599,42190.0
2020-04-17 12:50:00,115.04,115.21,114.97,115.21,54147.0,103.8689,104.0224,103.8057,104.0224,54147.0
2020-04-17 12:55:00,115.22,115.24,115.0,115.0,20027.0,104.0314,104.0495,103.8328,103.8328,20027.0
2020-04-17 13:00:00,115.01,115.1,114.85,114.86,14907.0,103.8418,103.9231,103.6974,103.7064,14907.0
2020-04-17 13:05:00,114.88,115.05,114.87,115.01,8542.0,103.7244,103.8779,103.7154,103.8418,8542.0
2020-04-17 13:10:00,115.01,115.07,114.82,115.07,13016.0,103.8418,103.896,103.6703,103.896,13016.0
2020-04-17 13:15:00,115.1,115.43,115.09,115.42,28622.0,103.9231,104.221,103.914,104.212,28622.0
2020-04-17 13:20:00,115.38,115.45,115.15,115.2,24194.0,104.1759,104.2391,103.9682,104.0134,24194.0
2020-04-17 13:25:00,115.2,115.39,115.18,115.21,14433.0,104.0134,104.1849,103.9953,104.0224,14433.0
2020-04-17 13:30:00,115.21,115.33,115.15,115.18,13999.0,104.0224,104.1307,103.9682,103.9953,13999.0
2020-04-17 13:35:00,115.22,115.75,115.18,115.63,41459.0,104.0314,104.51,103.9953,104.4016,41459.0
2020-04-17 13:40:00,115.66,115.77,115.5,115.63,23794.0,104.4287,104.528,104.2842,104.4016,23794.0
2020-04-17 13:45:00,115.58,115.58,115.18,115.26,19103.0,104.3565,104.3565,103.9953,104.0675,19103.0
2020-04-17 13:50:00,115.27,115.42,115.24,115.33,12626.0,104.0766,104.212,104.0495,104.1307,12626.0
2020-04-17 13:55:00,115.35,115.63,115.34,115.41,22382.0,104.1488,104.4016,104.1398,104.203,22382.0
2020-04-17 14:00:00,115.37,115.39,115.18,115.29,14576.0,104.1669,104.1849,103.9953,104.0946,14576.0
2020-04-17 14:05:00,115.37,115.43,115.26,115.35,15285.0,104.1669,104.221,104.0675,104.1488,15285.0
2020-04-17 14:10:00,115.32,115.39,114.91,114.94,33567.0,104.1217,104.1849,103.7515,103.7786,33567.0
2020-04-17 14:15:00,114.93,115.03,114.86,114.99,14979.0,103.7696,103.8599,103.7064,103.8238,14979.0
2020-04-17 14:20:00,114.96,115.07,114.87,114.89,19425.0,103.7967,103.896,103.7154,103.7335,19425.0
2020-04-17 14:25:00,114.88,114.98,114.72,114.78,11930.0,103.7244,103.8147,103.58,103.6341,11930.0
2020-04-17 14:30:00,114.7,114.75,114.59,114.73,14459.0,103.5619,103.6071,103.4626,103.589,14459.0
2020-04-17 14:35:00,114.73,114.87,114.64,114.87,25502.0,103.589,103.7154,103.5077,103.7154,25502.0
2020-04-17 14:40:00,114.87,114.96,114.67,114.96,18222.0,103.7154,103.7967,103.5348,103.7967,18222.0
2020-04-17 14:45:00,114.9,114.92,114.79,114.82,16891.0,103.7425,103.7606,103.6432,103.6703,16891.0
2020-04-17 14:50:00,114.83,114.9,114.52,114.52,14987.0,103.6793,103.7425,103.3994,103.3994,14987.0
2020-04-17 14:55:00,114.55,114.83,114.48,114.78,15040.0,103.4265,103.6793,103.3633,103.6341,15040.0
2020-04-17 15:00:00,114.82,114.98,114.76,114.91,10864.0,103.6703,103.8147,103.6161,103.7515,10864.0
2020-04-17 15:05:00,114.92,114.96,114.86,114.94,15338.0,103.7606,103.7967,103.7064,103.7786,15338.0
2020-04-17 15:10:00,114.96,115.23,114.95,115.14,20875.0,103.7967,104.0405,103.7876,103.9592,20875.0
2020-04-17 15:15:00,115.13,115.33,115.13,115.33,15999.0,103.9502,104.1307,103.9502,104.1307,15999.0
2020-04-17 15:20:00,115.31,115.34,115.1,115.18,13692.0,104.1127,104.1398,103.9231,103.9953,13692.0
2020-04-17 15:25:00,115.19,115.3,115.11,115.2,22384.0,104.0043,104.1037,103.9321,104.0134,22384.0
2020-04-17 15:30:00,115.2,115.65,115.18,115.57,46722.0,104.0134,104.4197,103.9953,104.3474,46722.0
2020-04-17 15:35:00,115.59,115.79,115.56,115.77,36512.0,104.3655,104.5461,104.3384,104.528,36512.0
2020-04-17 15:40:00,115.75,115.99,115.74,115.96,51140.0,104.51,104.7267,104.5009,104.6996,51140.0
2020-04-17 15:45:00,115.98,116.04,115.82,115.95,72212.0,104.7176,104.7718,104.5732,104.6905,72212.0
2020-04-17 15:50:00,115.91,116.54,115.9,116.27,97733.0,104.6544,105.2232,104.6454,104.9795,97733.0
2020-04-17 15:55:00,116.25,116.35,115.91,116.3,198474.0,104.9614,105.0517,104.6544,105.0065,198474.0
2020-04-20 09:30:00,114.44,114.44,112.32,112.7,139482.0,103.3272,103.3272,101.413,101.7561,139482.0
2020-04-20 09:35:00,112.61,112.85,112.12,112.47,58262.0,101.6749,101.8916,101.2325,101.5485,58262.0
2020-04-20 09:40:00,112.46,113.6,112.14,113.34,74982.0,101.5394,102.5687,101.2505,102.334,74982.0
2020-04-20 09:45:00,113.39,114.74,113.38,114.4,67362.0,102.3791,103.598,102.3701,103.291,67362.0
2020-04-20 09:50:00,114.27,114.56,113.58,113.8,74019.0,103.1737,103.4355,102.5507,102.7493,74019.0
2020-04-20 09:55:00,113.83,114.1,113.33,113.73,47140.0,102.7764,103.0202,102.325,102.6861,47140.0
2020-04-20 10:00:00,113.68,113.82,113.31,113.38,41437.0,102.641,102.7674,102.3069,102.3701,41437.0
2020-04-20 10:05:00,113.33,113.83,113.26,113.65,53710.0,102.325,102.7764,102.2618,102.6139,53710.0
2020-04-20 10:10:00,113.61,114.06,113.53,113.99,35395.0,102.5778,102.9841,102.5055,102.9209,35395.0
2020-04-20 10:15:00,113.95,114.09,113.82,114.05,13793.0,102.8847,103.0112,102.7674,102.975,13793.0
2020-04-20 10:20:00,113.97,114.06,113.64,113.78,22062.0,102.9028,102.9841,102.6049,102.7313,22062.0
2020-04-20 10:25:00,113.84,113.85,113.61,113.64,21217.0,102.7854,102.7945,102.5778,102.6049,21217.0
2020-04-20 10:30:00,113.6,113.72,113.49,113.53,27081.0,102.5687,102.6771,102.4694,102.5055,27081.0
2020-04-20 10:35:00,113.53,113.79,113.48,113.78,29055.0,102.5055,102.7403,102.4604,102.7313,29055.0
2020-04-20 10:40:00,113.8,114.42,113.8,114.33,22136.0,102.7493,103.3091,102.7493,103.2278,22136.0
2020-04-20 10:45:00,114.33,115.11,114.29,115.06,38531.0,103.2278,103.9321,103.1917,103.887,38531.0
2020-04-20 10:50:00,115.1,115.34,115.01,115.2,26097.0,103.9231,104.1398,103.8418,104.0134,26097.0
2020-04-20 10:55:00,115.18,115.63,115.18,115.57,39640.0,103.9953,104.4016,103.9953,104.3474,39640.0
2020-04-20 11:00:00,115.5,115.86,115.44,115.61,20741.0,104.2842,104.6093,104.2301,104.3836,20741.0
2020-04-20 11:05:00,115.62,115.8,115.46,115.7,19134.0,104.3926,104.5551,104.2481,104.4648,19134.0
2020-04-20 11:10:00,115.65,115.81,115.39,115.6,19344.0,104.4197,104.5641,104.1849,104.3745,19344.0
2020-04-20 11:15:00,115.5,115.71,115.42,115.55,19093.0,104.2842,104.4738,104.212,104.3294,19093.0
2020-04-20 11:20:00,115.59,115.94,115.59,115.83,21466.0,104.3655,104.6815,104.3655,104.5822,21466.0
2020-04-20 11:25:00,115.84,115.97,115.73,115.97,26795.0,104.5912,104.7086,104.4919,104.7086,26795.0
2020-04-20 11:30:00,115.93,116.15,115.74,116.12,20613.0,104.6725,104.8711,104.5009,104.844,20613.0
2020-04-20 11:35:00,116.16,116.49,116.15,116.43,30090.0,104.8801,105.1781,104.8711,105.1239,30090.0
2020-04-20 11:40:00,116.43,116.68,116.4,116.54,28361.0,105.1239,105.3496,105.0968,105.2232,28361.0
2020-04-20 11:45:00,116.54,116.6,116.24,116.39,25916.0,105.2232,105.2774,104.9524,105.0878,25916.0
2020-04-20 11:50:00,116.42,116.64,116.31,116.39,19035.0,105.1149,105.3135,105.0156,105.0878,19035.0
2020-04-20 11:55:00,116.32,116.64,116.32,116.54,28021.0,105.0246,105.3135,105.0246,105.2232,28021.0
2020-04-20 12:00:00,116.54,116.63,116.35,116.46,14787.0,105.2232,105.3045,105.0517,105.151,14787.0
2020-04-20 12:05:00,116.45,116.68,116.38,116.54,21184.0,105.142,105.3496,105.0788,105.2232,21184.0
2020-04-20 12:10:00,116.51,116.52,116.27,116.35,22321.0,105.1962,105.2052,104.9795,105.0517,22321.0
2020-04-20 12:15:00,116.36,116.41,116.12,116.16,19294.0,105.0607,105.1059,104.844,104.8801,19294.0
2020-04-20 12:20:00,116.18,116.37,116.1,116.28,19090.0,104.8982,105.0698,104.826,104.9885,19090.0
2020-04-20 12:25:00,116.32,116.5,116.28,116.4,20293.0,105.0246,105.1871,104.9885,105.0968,20293.0
2020-04-20 12:30:00,116.39,116.52,116.34,116.47,25430.0,105.0878,105.2052,105.0427,105.16,25430.0
2020-04-20 12:35:00,116.5,116.9,116.46,116.9,24928.0,105.1871,105.5483,105.151,105.5483,24928.0
2020-04-20 12:40:00,116.9,116.94,116.79,116.87,15892.0,105.5483,105.5844,105.449,105.5212,15892.0
2020-04-20 12:45:00,116.87,117.07,116.84,117.04,32847.0,105.5212,105.7018,105.4941,105.6747,32847.0
2020-04-20 12:50:00,117.07,117.07,116.56,116.66,16969.0,105.7018,105.7018,105.2413,105.3316,16969.0
2020-04-20 12:55:00,116.67,116.78,116.14,116.15,53713.0,105.3406,105.4399,104.8621,104.8711,53713.0
2020-04-20 13:00:00,116.19,116.37,115.49,115.63,67895.0,104.9072,105.0698,104.2752,104.4016,67895.0
2020-04-20 13:05:00,115.64,116.0,115.64,115.95,43091.0,104.4106,104.7357,104.4106,104.6905,43091.0
2020-04-20 13:10:00,115.98,115.98,115.63,115.7,17932.0,104.7176,104.7176,104.4016,104.4648,17932.0
2020-04-20 13:15:00,115.69,115.8,115.25,115.42,50768.0,104.4558,104.5551,104.0585,104.212,50768.0
2020-04-20 13:20:00,115.38,115.38,115.05,115.07,52783.0,104.1759,104.1759,103.8779,103.896,52783.0
2020-04-20 13:25:00,115.1,115.49,115.1,115.4,16101.0,103.9231,104.2752,103.9231,104.1939,16101.0
2020-04-20 13:30:00,115.43,115.43,115.11,115.19,10459.0,104.221,104.221,103.9321,104.0043,10459.0
2020-04-20 13:35:00,115.19,115.26,114.87,115.26,13491.0,104.0043,104.0675,103.7154,104.0675,13491.0
2020-04-20 13:40:00,115.34,115.72,115.33,115.72,16414.0,104.1398,104.4829,104.1307,104.4829,16414.0
2020-04-20 13:45:00,115.68,115.7,115.46,115.55,10639.0,104.4468,104.4648,104.2481,104.3294,10639.0
2020-04-20 13:50:00,115.54,115.79,115.53,115.74,8263.0,104.3203,104.5461,104.3113,104.5009,8263.0
2020-04-20 13:55:00,115.74,115.79,115.62,115.79,14524.0,104.5009,104.5461,104.3926,104.5461,14524.0
2020-04-20 14:00:00,115.76,115.88,115.6,115.7,14547.0,104.519,104.6273,104.3745,104.4648,14547.0
2020-04-20 14:05:00,115.72,115.8,115.66,115.66,14068.0,104.4829,104.5551,104.4287,104.4287,14068.0
2020-04-20 14:10:00,115.71,115.73,114.97,115.02,16599.0,104.4738,104.4919,103.8057,103.8508,16599.0
2020-04-20 14:15:00,115.02,115.08,114.69,114.83,18240.0,103.8508,103.905,103.5529,103.6793,18240.0
2020-04-20 14:20:00,114.79,114.81,114.41,114.48,23340.0,103.6432,103.6612,103.3001,103.3633,23340.0
2020-04-20 14:25:00,114.45,114.54,114.0,114.02,23938.0,103.3362,103.4175,102.9299,102.948,23938.0
2020-04-20 14:30:00,114.12,114.7,114.11,114.53,18549.0,103.0382,103.5619,103.0292,103.4084,18549.0
2020-04-20 14:35:00,114.5,114.84,114.45,114.81,21076.0,103.3813,103.6883,103.3362,103.6612,21076.0
2020-04-20 14:40:00,114.86,114.95,114.66,114.7,24079.0,103.7064,103.7876,103.5258,103.5619,24079.0
2020-04-20 14:45:00,114.78,115.05,114.6,114.97,20622.0,103.6341,103.8779,103.4716,103.8057,20622.0
2020-04-20 14:50:00,114.93,114.96,114.22,114.24,26500.0,103.7696,103.7967,103.1285,103.1466,26500.0
2020-04-20 14:55:00,114.26,114.26,113.77,113.77,42546.0,103.1646,103.1646,102.7222,102.7222,42546.0
2020-04-20 15:00:00,113.77,114.26,113.77,113.93,28094.0,102.7222,103.1646,102.7222,102.8667,28094.0
2020-04-20 15:05:00,113.89,113.9,113.44,113.81,56291.0,102.8306,102.8396,102.4243,102.7583,56291.0
2020-04-20 15:10:00,113.81,113.97,113.66,113.86,15954.0,102.7583,102.9028,102.6229,102.8035,15954.0
2020-04-20 15:15:00,113.83,114.05,113.74,113.82,38163.0,102.7764,102.975,102.6951,102.7674,38163.0
2020-04-20 15:20:00,113.78,114.31,113.78,114.31,19386.0,102.7313,103.2098,102.7313,103.2098,19386.0
2020-04-20 15:25:00,114.26,114.54,114.19,114.5,20720.0,103.1646,103.4175,103.1014,103.3813,20720.0
2020-04-20 15:30:00,114.54,114.9,114.42,114.89,30391.0,103.4175,103.7425,103.3091,103.7335,30391.0
2020-04-20 15:35:00,114.89,115.04,114.59,114.59,33971.0,103.7335,103.8689,103.4626,103.4626,33971.0
2020-04-20 15:40:00,114.61,114.83,114.53,114.76,28053.0,103.4807,103.6793,103.4084,103.6161,28053.0
2020-04-20 15:45:00,114.78,114.83,114.62,114.72,41676.0,103.6341,103.6793,103.4897,103.58,41676.0
2020-04-20 15:50:00,114.74,114.84,114.33,114.8,70644.0,103.598,103.6883,103.2278,103.6522,70644.0
2020-04-20 15:55:00,114.81,114.99,114.47,114.47,119167.0,103.6612,103.8238,103.3543,103.3543,119167.0
2020-04-21 09:30:00,111.04,111.04,109.52,109.83,311812.0,100.2573,100.2573,98.8849,99.1648,311812.0
2020-04-21 09:35:00,109.75,109.79,108.6,108.61,134479.0,99.0926,99.1287,98.0543,98.0633,134479.0
2020-04-21 09:40:00,108.61,109.67,108.61,109.32,120381.0,98.0633,99.0204,98.0633,98.7043,120381.0
2020-04-21 09:45:00,109.27,109.57,109.05,109.27,155584.0,98.6592,98.9301,98.4606,98.6592,155584.0
2020-04-21 09:50:00,109.27,109.82,109.21,109.82,90534.0,98.6592,99.1558,98.605,99.1558,90534.0
2020-04-21 09:55:00,109.82,110.14,109.71,110.11,178286.0,99.1558,99.4447,99.0565,99.4176,178286.0
2020-04-21 10:00:00,110.13,110.3,109.93,110.07,80297.0,99.4357,99.5892,99.2551,99.3815,80297.0
2020-04-21 10:05:00,110.07,110.13,109.6,109.67,100837.0,99.3815,99.4357,98.9572,99.0204,100837.0
2020-04-21 10:10:00,109.72,109.79,109.31,109.36,59828.0,99.0655,99.1287,98.6953,98.7405,59828.0
2020-04-21 10:15:00,109.32,109.41,109.02,109.38,90398.0,98.7043,98.7856,98.4335,98.7585,90398.0
2020-04-21 10:20:00,109.37,110.0,109.34,109.96,53097.0,98.7495,99.3183,98.7224,99.2822,53097.0
2020-04-21 10:25:00,109.91,110.03,109.73,109.99,68224.0,99.2371,99.3454,99.0745,99.3093,68224.0
2020-04-21 10:30:00,110.0,110.21,109.56,109.63,94103.0,99.3183,99.5079,98.921,98.9842,94103.0
2020-04-21 10:35:00,109.6,109.65,109.25,109.56,56299.0,98.9572,99.0023,98.6411,98.921,56299.0
2020-04-21 10:40:00,109.56,109.85,109.45,109.7,35621.0,98.921,99.1829,98.8217,99.0474,35621.0
2020-04-21 10:45:00,109.65,109.74,109.44,109.49,30312.0,99.0023,99.0836,98.8127,98.8578,30312.0
2020-04-21 10:50:00,109.48,109.8,109.47,109.74,39187.0,98.8488,99.1377,98.8398,99.0836,39187.0
2020-04-21 10:55:00,109.76,110.0,109.62,109.87,46163.0,99.1016,99.3183,98.9752,99.2009,46163.0
2020-04-21 11:00:00,109.81,109.94,109.71,109.81,35411.0,99.1468,99.2641,99.0565,99.1468,35411.0
2020-04-21 11:05:00,109.84,110.11,109.72,110.1,20855.0,99.1739,99.4176,99.0655,99.4086,20855.0
2020-04-21 11:10:00,110.06,110.06,109.72,109.82,39215.0,99.3725,99.3725,99.0655,99.1558,39215.0
2020-04-21 11:15:00,109.78,110.17,109.76,110.09,38606.0,99.1197,99.4718,99.1016,99.3996,38606.0
2020-04-21 11:20:00,110.1,110.31,110.04,110.06,81807.0,99.4086,99.5982,99.3544,99.3725,81807.0
2020-04-21 11:25:00,110.06,110.25,109.77,109.9,38048.0,99.3725,99.544,99.1107,99.228,38048.0
2020-04-21 11:30:00,109.85,110.39,109.84,109.92,44085.0,99.1829,99.6704,99.1739,99.2461,44085.0
2020-04-21 11:35:00,109.89,110.1,109.67,109.99,42477.0,99.219,99.4086,99.0204,99.3093,42477.0
2020-04-21 11:40:00,109.96,110.0,109.65,109.65,35739.0,99.2822,99.3183,99.0023,99.0023,35739.0
2020-04-21 11:45:00,109.72,109.79,109.6,109.74,27268.0,99.0655,99.1287,98.9572,99.0836,27268.0
2020-04-21 11:50:00,109.7,110.03,109.6,109.97,41341.0,99.0474,99.3454,98.9572,99.2912,41341.0
2020-04-21 11:55:00,109.95,110.08,109.87,109.99,39886.0,99.2732,99.3905,99.2009,99.3093,39886.0
2020-04-21 12:00:00,110.02,110.05,109.65,109.65,42007.0,99.3364,99.3635,99.0023,99.0023,42007.0
2020-04-21 12:05:00,109.64,109.8,109.47,109.56,51712.0,98.9933,99.1377,98.8398,98.921,51712.0
2020-04-21 12:10:00,109.56,109.76,109.51,109.73,28733.0,98.921,99.1016,98.8759,99.0745,28733.0
2020-04-21 12:15:00,109.73,109.81,109.5,109.59,21818.0,99.0745,99.1468,98.8669,98.9481,21818.0
2020-04-21 12:20:00,109.59,109.67,109.51,109.61,23784.0,98.9481,99.0204,98.8759,98.9662,23784.0
2020-04-21 12:25:00,109.63,109.72,109.5,109.54,23371.0,98.9842,99.0655,98.8669,98.903,23371.0
2020-04-21 12:30:00,109.56,109.56,109.13,109.17,29368.0,98.921,98.921,98.5328,98.5689,29368.0
2020-04-21 12:35:00,109.16,109.24,109.09,109.16,21148.0,98.5599,98.6321,98.4967,98.5599,21148.0
2020-04-21 12:40:00,109.18,109.36,109.11,109.36,33363.0,98.5779,98.7405,98.5147,98.7405,33363.0
2020-04-21 12:45:00,109.38,109.59,109.22,109.53,24815.0,98.7585,98.9481,98.6141,98.894,24815.0
2020-04-21 12:50:00,109.5,109.94,109.5,109.89,33120.0,98.8669,99.2641,98.8669,99.219,33120.0
2020-04-21 12:55:00,109.92,110.0,109.7,109.99,27491.0,99.2461,99.3183,99.0474,99.3093,27491.0
2020-04-21 13:00:00,109.97,110.18,109.9,110.12,52680.0,99.2912,99.4808,99.228,99.4267,52680.0
2020-04-21 13:05:00,110.16,110.18,109.85,109.95,21981.0,99.4628,99.4808,99.1829,99.2732,21981.0
2020-04-21 13:10:00,109.96,110.03,109.78,109.87,25237.0,99.2822,99.3454,99.1197,99.2009,25237.0
2020-04-21 13:15:00,109.81,109.97,109.81,109.93,18844.0,99.1468,99.2912,99.1468,99.2551,18844.0
2020-04-21 13:20:00,109.94,110.16,109.92,109.95,48284.0,99.2641,99.4628,99.2461,99.2732,48284.0
2020-04-21 13:25:00,109.95,110.01,109.81,110.0,22433.0,99.2732,99.3273,99.1468,99.3183,22433.0
2020-04-21 13:30:00,109.94,110.02,109.87,109.98,19191.0,99.2641,99.3364,99.2009,99.3003,19191.0
2020-04-21 13:35:00,110.0,110.2,109.91,110.05,21290.0,99.3183,99.4989,99.2371,99.3635,21290.0
2020-04-21 13:40:00,110.04,110.08,109.83,109.98,24024.0,99.3544,99.3905,99.1648,99.3003,24024.0
2020-04-21 13:45:00,109.97,109.99,109.52,109.68,18488.0,99.2912,99.3093,98.8849,99.0294,18488.0
2020-04-21 13:50:00,109.61,109.9,109.61,109.87,13657.0,98.9662,99.228,98.9662,99.2009,13657.0
2020-04-21 13:55:00,109.88,109.9,109.64,109.79,11695.0,99.21,99.228,98.9933,99.1287,11695.0
2020-04-21 14:00:00,109.73,109.73,109.46,109.69,42181.0,99.0745,99.0745,98.8308,99.0384,42181.0
2020-04-21 14:05:00,109.7,109.94,109.54,109.73,15664.0,99.0474,99.2641,98.903,99.0745,15664.0
2020-04-21 14:10:00,109.69,109.85,109.66,109.82,18086.0,99.0384,99.1829,99.0113,99.1558,18086.0
2020-04-21 14:15:00,109.81,109.9,109.7,109.9,17062.0,99.1468,99.228,99.0474,99.228,17062.0
2020-04-21 14:20:00,109.84,110.48,109.77,110.31,77181.0,99.1739,99.7517,99.1107,99.5982,77181.0
2020-04-21 14:25:00,110.31,110.38,109.98,110.02,34732.0,99.5982,99.6614,99.3003,99.3364,34732.0
2020-04-21 14:30:00,110.02,110.02,109.66,109.79,44949.0,99.3364,99.3364,99.0113,99.1287,44949.0
2020-04-21 14:35:00,109.89,109.93,109.59,109.83,17688.0,99.219,99.2551,98.9481,99.1648,17688.0
2020-04-21 14:40:00,109.7,109.71,109.5,109.68,21840.0,99.0474,99.0565,98.8669,99.0294,21840.0
2020-04-21 14:45:00,109.68,109.74,109.51,109.66,20234.0,99.0294,99.0836,98.8759,99.0113,20234.0
2020-04-21 14:50:00,109.61,109.95,109.61,109.88,18208.0,98.9662,99.2732,98.9662,99.21,18208.0
2020-04-21 14:55:00,109.77,109.85,109.7,109.82,18898.0,99.1107,99.1829,99.0474,99.1558,18898.0
2020-04-21 15:00:00,109.79,110.14,109.78,110.14,32621.0,99.1287,99.4447,99.1197,99.4447,32621.0
2020-04-21 15:05:00,110.11,110.16,109.61,109.78,25024.0,99.4176,99.4628,98.9662,99.1197,25024.0
2020-04-21 15:10:00,109.77,110.15,109.73,110.0,59023.0,99.1107,99.4538,99.0745,99.3183,59023.0
2020-04-21 15:15:00,109.98,110.27,109.89,110.19,64639.0,99.3003,99.5621,99.219,99.4899,64639.0
2020-04-21 15:20:00,110.18,110.27,109.98,110.13,63922.0,99.4808,99.5621,99.3003,99.4357,63922.0
2020-04-21 15:25:00,110.15,110.28,110.0,110.1,43970.0,99.4538,99.5711,99.3183,99.4086,43970.0
2020-04-21 15:30:00,110.07,110.25,109.76,110.13,56149.0,99.3815,99.544,99.1016,99.4357,56149.0
2020-04-21 15:35:00,110.12,110.99,110.12,110.69,125313.0,99.4267,100.2122,99.4267,99.9413,125313.0
2020-04-21 15:40:00,110.7,110.7,110.36,110.52,54419.0,99.9503,99.9503,99.6434,99.7878,54419.0
2020-04-21 15:45:00,110.51,110.53,110.17,110.3,57682.0,99.7788,99.7969,99.4718,99.5892,57682.0
2020-04-21 15:50:00,110.22,110.38,109.88,109.92,102055.0,99.517,99.6614,99.21,99.2461,102055.0
2020-04-21 15:55:00,109.94,110.08,109.84,109.86,227465.0,99.2641,99.3905,99.1739,99.1919,227465.0
2020-04-22 09:30:00,112.03,112.1,110.95,111.65,159948.0,101.1512,101.2144,100.1761,100.8081,159948.0
2020-04-22 09:35:00,111.63,112.0,110.63,110.73,87792.0,100.79,101.1241,99.8871,99.9774,87792.0
2020-04-22 09:40:00,110.77,110.91,110.23,110.53,77412.0,100.0135,100.14,99.526,99.7969,77412.0
2020-04-22 09:45:00,110.53,110.79,109.94,109.94,44406.0,99.7969,100.0316,99.2641,99.2641,44406.0
2020-04-22 09:50:00,110.03,110.31,109.68,109.75,48662.0,99.3454,99.5982,99.0294,99.0926,48662.0
2020-04-22 09:55:00,109.74,110.12,109.73,110.12,48756.0,99.0836,99.4267,99.0745,99.4267,48756.0
2020-04-22 10:00:00,110.17,110.33,109.99,110.04,53953.0,99.4718,99.6163,99.3093,99.3544,53953.0
2020-04-22 10:05:00,110.03,110.18,109.92,109.99,35842.0,99.3454,99.4808,99.2461,99.3093,35842.0
2020-04-22 10:10:00,110.03,110.22,109.74,109.74,33264.0,99.3454,99.517,99.0836,99.0836,33264.0
2020-04-22 10:15:00,109.74,110.1,109.62,110.01,29586.0,99.0836,99.4086,98.9752,99.3273,29586.0
2020-04-22 10:20:00,110.04,110.31,109.97,110.17,40345.0,99.3544,99.5982,99.2912,99.4718,40345.0
2020-04-22 10:25:00,110.15,110.43,110.13,110.18,33632.0,99.4538,99.7066,99.4357,99.4808,33632.0
2020-04-22 10:30:00,110.2,110.47,110.15,110.37,29641.0,99.4989,99.7427,99.4538,99.6524,29641.0
2020-04-22 10:35:00,110.37,110.9,110.35,110.74,39582.0,99.6524,100.1309,99.6343,99.9865,39582.0
2020-04-22 10:40:00,110.72,110.77,110.42,110.48,27816.0,99.9684,100.0135,99.6975,99.7517,27816.0
2020-04-22 10:45:00,110.49,110.57,110.25,110.28,14996.0,99.7607,99.833,99.544,99.5711,14996.0
2020-04-22 10:50:00,110.27,110.32,109.86,109.86,19327.0,99.5621,99.6072,99.1919,99.1919,19327.0
2020-04-22 10:55:00,109.92,109.98,109.65,109.85,34405.0,99.2461,99.3003,99.0023,99.1829,34405.0
2020-04-22 11:00:00,109.85,109.92,109.6,109.91,27290.0,99.1829,99.2461,98.9572,99.2371,27290.0
2020-04-22 11:05:00,109.94,110.02,109.62,109.83,33599.0,99.2641,99.3364,98.9752,99.1648,33599.0
2020-04-22 11:10:00,109.8,109.85,109.72,109.81,17729.0,99.1377,99.1829,99.0655,99.1468,17729.0
2020-04-22 11:15:00,109.8,110.07,109.76,109.95,25833.0,99.1377,99.3815,99.1016,99.2732,25833.0
2020-04-22 11:20:00,109.98,110.07,109.78,109.91,14239.0,99.3003,99.3815,99.1197,99.2371,14239.0
2020-04-22 11:25:00,109.93,109.98,109.7,109.87,18290.0,99.2551,99.3003,99.0474,99.2009,18290.0
2020-04-22 11:30:00,109.85,110.19,109.84,110.12,24200.0,99.1829,99.4899,99.1739,99.4267,24200.0
2020-04-22 11:35:00,110.17,110.17,110.02,110.03,20854.0,99.4718,99.4718,99.3364,99.3454,20854.0
2020-04-22 11:40:00,110.0,110.32,109.92,110.15,24815.0,99.3183,99.6072,99.2461,99.4538,24815.0
2020-04-22 11:45:00,110.17,110.3,110.1,110.2,22612.0,99.4718,99.5892,99.4086,99.4989,22612.0
2020-04-22 11:50:00,110.22,110.23,110.05,110.07,20812.0,99.517,99.526,99.3635,99.3815,20812.0
2020-04-22 11:55:00,110.06,110.13,109.9,110.09,23131.0,99.3725,99.4357,99.228,99.3996,23131.0
2020-04-22 12:00:00,110.12,110.31,110.1,110.25,22918.0,99.4267,99.5982,99.4086,99.544,22918.0
2020-04-22 12:05:00,110.25,110.25,109.87,109.88,12485.0,99.544,99.544,99.2009,99.21,12485.0
2020-04-22 12:10:00,109.88,109.96,109.52,109.74,51857.0,99.21,99.2822,98.8849,99.0836,51857.0
2020-04-22 12:15:00,109.78,110.16,109.77,110.16,15292.0,99.1197,99.4628,99.1107,99.4628,15292.0
2020-04-22 12:20:00,110.1,110.16,109.97,110.08,13465.0,99.4086,99.4628,99.2912,99.3905,13465.0
2020-04-22 12:25:00,110.06,110.21,110.03,110.16,13290.0,99.3725,99.5079,99.3454,99.4628,13290.0
2020-04-22 12:30:00,110.14,110.28,110.1,110.13,29700.0,99.4447,99.5711,99.4086,99.4357,29700.0
2020-04-22 12:35:00,110.09,110.13,109.87,110.0,19964.0,99.3996,99.4357,99.2009,99.3183,19964.0
2020-04-22 12:40:00,110.01,110.09,109.94,109.97,15377.0,99.3273,99.3996,99.2641,99.2912,15377.0
2020-04-22 12:45:00,109.93,109.98,109.7,109.71,20521.0,99.2551,99.3003,99.0474,99.0565,20521.0
2020-04-22 12:50:00,109.72,109.73,109.51,109.55,38874.0,99.0655,99.0745,98.8759,98.912,38874.0
2020-04-22 12:55:00,109.58,109.59,109.48,109.58,25263.0,98.9391,98.9481,98.8488,98.9391,25263.0
2020-04-22 13:00:00,109.53,109.61,109.38,109.45,18720.0,98.894,98.9662,98.7585,98.8217,18720.0
2020-04-22 13:05:00,109.46,109.49,109.33,109.42,13533.0,98.8308,98.8578,98.7134,98.7946,13533.0
2020-04-22 13:10:00,109.43,109.66,109.42,109.66,13686.0,98.8037,99.0113,98.7946,99.0113,13686.0
2020-04-22 13:15:00,109.66,109.74,109.56,109.62,23383.0,99.0113,99.0836,98.921,98.9752,23383.0
2020-04-22 13:20:00,109.62,109.68,109.54,109.61,24661.0,98.9752,99.0294,98.903,98.9662,24661.0
2020-04-22 13:25:00,109.6,109.83,109.6,109.83,19961.0,98.9572,99.1648,98.9572,99.1648,19961.0
2020-04-22 13:30:00,109.82,109.95,109.75,109.75,37576.0,99.1558,99.2732,99.0926,99.0926,37576.0
2020-04-22 13:35:00,109.76,109.77,109.52,109.54,29297.0,99.1016,99.1107,98.8849,98.903,29297.0
2020-04-22 13:40:00,109.55,109.61,109.34,109.48,22670.0,98.912,98.9662,98.7224,98.8488,22670.0
2020-04-22 13:45:00,109.51,109.56,109.22,109.24,16960.0,98.8759,98.921,98.6141,98.6321,16960.0
2020-04-22 13:50:00,109.26,109.43,109.21,109.38,20971.0,98.6502,98.8037,98.605,98.7585,20971.0
2020-04-22 13:55:00,109.38,109.67,109.34,109.46,19423.0,98.7585,99.0204,98.7224,98.8308,19423.0
2020-04-22 14:00:00,109.47,109.62,109.38,109.62,19277.0,98.8398,98.9752,98.7585,98.9752,19277.0
2020-04-22 14:05:00,109.62,109.75,109.5,109.57,10486.0,98.9752,99.0926,98.8669,98.9301,10486.0
2020-04-22 14:10:00,109.52,109.71,109.52,109.68,10328.0,98.8849,99.0565,98.8849,99.0294,10328.0
2020-04-22 14:15:00,109.67,109.75,109.64,109.71,11672.0,99.0204,99.0926,98.9933,99.0565,11672.0
2020-04-22 14:20:00,109.68,109.92,109.68,109.85,13352.0,99.0294,99.2461,99.0294,99.1829,13352.0
2020-04-22 14:25:00,109.87,109.88,109.7,109.77,20693.0,99.2009,99.21,99.0474,99.1107,20693.0
2020-04-22 14:30:00,109.78,110.1,109.78,110.06,38327.0,99.1197,99.4086,99.1197,99.3725,38327.0
2020-04-22 14:35:00,110.04,110.09,109.88,109.94,18520.0,99.3544,99.3996,99.21,99.2641,18520.0
2020-04-22 14:40:00,109.95,110.05,109.83,110.01,17599.0,99.2732,99.3635,99.1648,99.3273,17599.0
2020-04-22 14:45:00,110.01,110.1,109.92,110.05,24984.0,99.3273,99.4086,99.2461,99.3635,24984.0
2020-04-22 14:50:00,110.06,110.23,109.98,109.98,34586.0,99.3725,99.526,99.3003,99.3003,34586.0
2020-04-22 14:55:00,109.99,110.14,109.96,110.05,19310.0,99.3093,99.4447,99.2822,99.3635,19310.0
2020-04-22 15:00:00,110.1,110.12,109.93,110.11,21766.0,99.4086,99.4267,99.2551,99.4176,21766.0
2020-04-22 15:05:00,110.09,110.1,109.96,110.01,25246.0,99.3996,99.4086,99.2822,99.3273,25246.0
2020-04-22 15:10:00,110.02,110.04,109.82,109.96,21065.0,99.3364,99.3544,99.1558,99.2822,21065.0
2020-04-22 15:15:00,109.98,110.2,109.92,110.19,23388.0,99.3003,99.4989,99.2461,99.4899,23388.0
2020-04-22 15:20:00,110.16,110.38,110.13,110.3,41242.0,99.4628,99.6614,99.4357,99.5892,41242.0
2020-04-22 15:25:00,110.29,110.31,110.13,110.16,23394.0,99.5802,99.5982,99.4357,99.4628,23394.0
2020-04-22 15:30:00,110.14,110.33,110.14,110.22,24616.0,99.4447,99.6163,99.4447,99.517,24616.0
2020-04-22 15:35:00,110.23,110.41,110.18,110.36,38093.0,99.526,99.6885,99.4808,99.6434,38093.0
2020-04-22 15:40:00,110.37,110.7,110.37,110.67,62230.0,99.6524,99.9503,99.6524,99.9233,62230.0
2020-04-22 15:45:00,110.67,110.69,110.41,110.61,48505.0,99.9233,99.9413,99.6885,99.8691,48505.0
2020-04-22 15:50:00,110.61,111.0,110.6,110.86,132465.0,99.8691,100.2212,99.8601,100.0948,132465.0
2020-04-22 15:55:00,110.84,110.84,110.51,110.66,237670.0,100.0767,100.0767,99.7788,99.9142,237670.0
2020-04-23 09:30:00,111.33,112.23,110.95,111.86,89664.0,100.5192,101.3318,100.1761,100.9977,89664.0
2020-04-23 09:35:00,111.94,112.61,111.94,112.59,50858.0,101.0699,101.6749,101.0699,101.6568,50858.0
2020-04-23 09:40:00,112.61,112.88,112.26,112.43,34471.0,101.6749,101.9187,101.3589,101.5123,34471.0
2020-04-23 09:45:00,112.55,112.82,112.45,112.71,40447.0,101.6207,101.8645,101.5304,101.7652,40447.0
2020-04-23 09:50:00,112.66,112.93,112.66,112.75,46202.0,101.72,101.9638,101.72,101.8013,46202.0
2020-04-23 09:55:00,112.75,113.13,112.7,113.0,80958.0,101.8013,102.1444,101.7561,102.027,80958.0
2020-04-23 10:00:00,113.05,113.11,112.64,112.94,34370.0,102.0721,102.1263,101.702,101.9728,34370.0
2020-04-23 10:05:00,112.98,113.39,112.98,113.34,40693.0,102.0089,102.3791,102.0089,102.334,40693.0
2020-04-23 10:10:00,113.35,113.68,113.28,113.65,88445.0,102.343,102.641,102.2798,102.6139,88445.0
2020-04-23 10:15:00,113.61,113.96,113.41,113.81,32937.0,102.5778,102.8938,102.3972,102.7583,32937.0
2020-04-23 10:20:00,113.78,114.38,113.78,114.34,51495.0,102.7313,103.273,102.7313,103.2369,51495.0
2020-04-23 10:25:00,114.3,114.59,114.23,114.37,98012.0,103.2008,103.4626,103.1376,103.264,98012.0
2020-04-23 10:30:00,114.4,114.81,114.33,114.81,63007.0,103.291,103.6612,103.2278,103.6612,63007.0
2020-04-23 10:35:00,114.84,114.85,114.64,114.78,26458.0,103.6883,103.6974,103.5077,103.6341,26458.0
2020-04-23 10:40:00,114.79,115.2,114.74,115.14,38367.0,103.6432,104.0134,103.598,103.9592,38367.0
2020-04-23 10:45:00,115.09,115.2,114.69,114.91,25322.0,103.914,104.0134,103.5529,103.7515,25322.0
2020-04-23 10:50:00,114.87,114.87,114.46,114.58,25594.0,103.7154,103.7154,103.3452,103.4536,25594.0
2020-04-23 10:55:00,114.59,114.63,114.43,114.53,29203.0,103.4626,103.4987,103.3181,103.4084,29203.0
2020-04-23 11:00:00,114.54,114.74,114.29,114.74,29466.0,103.4175,103.598,103.1917,103.598,29466.0
2020-04-23 11:05:00,114.69,114.7,114.42,114.62,21702.0,103.5529,103.5619,103.3091,103.4897,21702.0
2020-04-23 11:10:00,114.66,114.94,114.61,114.67,19357.0,103.5258,103.7786,103.4807,103.5348,19357.0
2020-04-23 11:15:00,114.7,114.95,114.7,114.85,17145.0,103.5619,103.7876,103.5619,103.6974,17145.0
2020-04-23 11:20:00,114.85,114.96,114.78,114.94,14678.0,103.6974,103.7967,103.6341,103.7786,14678.0
2020-04-23 11:25:00,114.92,115.15,114.9,115.13,25007.0,103.7606,103.9682,103.7425,103.9502,25007.0
2020-04-23 11:30:00,115.13,115.23,114.71,114.78,34803.0,103.9502,104.0405,103.5709,103.6341,34803.0
2020-04-23 11:35:00,114.76,114.83,114.42,114.48,44158.0,103.6161,103.6793,103.3091,103.3633,44158.0
2020-04-23 11:40:00,114.53,114.91,114.52,114.91,26136.0,103.4084,103.7515,103.3994,103.7515,26136.0
2020-04-23 11:45:00,114.78,114.93,114.73,114.75,25912.0,103.6341,103.7696,103.589,103.6071,25912.0
2020-04-23 11:50:00,114.74,114.95,114.74,114.84,15615.0,103.598,103.7876,103.598,103.6883,15615.0
2020-04-23 11:55:00,114.84,115.03,114.84,115.0,19358.0,103.6883,103.8599,103.6883,103.8328,19358.0
2020-04-23 12:00:00,114.97,115.1,114.91,115.01,18414.0,103.8057,103.9231,103.7515,103.8418,18414.0
2020-04-23 12:05:00,115.01,115.04,114.72,114.91,51377.0,103.8418,103.8689,103.58,103.7515,51377.0
2020-04-23 12:10:00,114.9,114.9,114.62,114.67,18797.0,103.7425,103.7425,103.4897,103.5348,18797.0
2020-04-23 12:15:00,114.64,114.67,114.5,114.56,18691.0,103.5077,103.5348,103.3813,103.4355,18691.0
2020-04-23 12:20:00,114.54,114.61,114.48,114.61,11348.0,103.4175,103.4807,103.3633,103.4807,11348.0
2020-04-23 12:25:00,114.65,114.77,114.59,114.7,13078.0,103.5168,103.6251,103.4626,103.5619,13078.0
2020-04-23 12:30:00,114.68,114.68,114.46,114.5,24036.0,103.5439,103.5439,103.3452,103.3813,24036.0
2020-04-23 12:35:00,114.46,114.53,114.35,114.48,20230.0,103.3452,103.4084,103.2459,103.3633,20230.0
2020-04-23 12:40:00,114.5,114.65,113.8,113.96,27815.0,103.3813,103.5168,102.7493,102.8938,27815.0
2020-04-23 12:45:00,113.93,114.12,112.68,113.39,49000.0,102.8667,103.0382,101.7381,102.3791,49000.0
2020-04-23 12:50:00,113.42,113.43,112.71,113.31,47310.0,102.4062,102.4152,101.7652,102.3069,47310.0
2020-04-23 12:55:00,113.24,113.78,113.11,113.59,24769.0,102.2437,102.7313,102.1263,102.5597,24769.0
2020-04-23 13:00:00,113.56,114.05,113.56,113.9,11849.0,102.5326,102.975,102.5326,102.8396,11849.0
2020-04-23 13:05:00,113.87,113.95,113.63,113.91,5829.0,102.8125,102.8847,102.5958,102.8486,5829.0
2020-04-23 13:10:00,113.91,114.32,113.9,114.32,7607.0,102.8486,103.2188,102.8396,103.2188,7607.0
2020-04-23 13:15:00,114.32,114.32,113.82,113.82,18220.0,103.2188,103.2188,102.7674,102.7674,18220.0
2020-04-23 13:20:00,113.81,113.81,113.24,113.41,11384.0,102.7583,102.7583,102.2437,102.3972,11384.0
2020-04-23 13:25:00,113.35,113.5,113.1,113.44,21189.0,102.343,102.4784,102.1173,102.4243,21189.0
2020-04-23 13:30:00,113.41,113.71,113.35,113.7,9859.0,102.3972,102.6681,102.343,102.659,9859.0
2020-04-23 13:35:00,113.66,113.95,113.61,113.7,19595.0,102.6229,102.8847,102.5778,102.659,19595.0
2020-04-23 13:40:00,113.72,113.75,113.1,113.21,17054.0,102.6771,102.7042,102.1173,102.2166,17054.0
2020-04-23 13:45:00,113.23,113.57,113.11,113.11,14721.0,102.2347,102.5416,102.1263,102.1263,14721.0
2020-04-23 13:50:00,113.16,113.4,112.83,112.87,31762.0,102.1715,102.3882,101.8735,101.9096,31762.0
2020-04-23 13:55:00,112.87,113.2,112.75,112.95,32270.0,101.9096,102.2076,101.8013,101.9819,32270.0
2020-04-23 14:00:00,112.93,113.32,112.93,113.11,15112.0,101.9638,102.3159,101.9638,102.1263,15112.0
2020-04-23 14:05:00,113.09,113.21,112.87,112.9,16902.0,102.1083,102.2166,101.9096,101.9367,16902.0
2020-04-23 14:10:00,112.9,112.9,112.6,112.83,36313.0,101.9367,101.9367,101.6658,101.8735,36313.0
2020-04-23 14:15:00,112.82,113.23,112.77,113.15,18180.0,101.8645,102.2347,101.8193,102.1624,18180.0
2020-04-23 14:20:00,113.2,113.49,113.15,113.49,15699.0,102.2076,102.4694,102.1624,102.4694,15699.0
2020-04-23 14:25:00,113.49,113.59,113.26,113.38,7924.0,102.4694,102.5597,102.2618,102.3701,7924.0
2020-04-23 14:30:00,113.46,113.72,113.4,113.53,14388.0,102.4423,102.6771,102.3882,102.5055,14388.0
2020-04-23 14:35:00,113.5,113.72,113.45,113.52,6071.0,102.4784,102.6771,102.4333,102.4965,6071.0
2020-04-23 14:40:00,113.56,113.89,113.56,113.73,15757.0,102.5326,102.8306,102.5326,102.6861,15757.0
2020-04-23 14:45:00,113.78,113.82,113.64,113.68,14013.0,102.7313,102.7674,102.6049,102.641,14013.0
2020-04-23 14:50:00,113.64,113.9,113.56,113.87,11005.0,102.6049,102.8396,102.5326,102.8125,11005.0
2020-04-23 14:55:00,113.9,114.14,113.86,114.06,25918.0,102.8396,103.0563,102.8035,102.9841,25918.0
2020-04-23 15:00:00,114.09,114.11,113.75,113.79,42884.0,103.0112,103.0292,102.7042,102.7403,42884.0
2020-04-23 15:05:00,113.79,113.86,113.66,113.7,10920.0,102.7403,102.8035,102.6229,102.659,10920.0
2020-04-23 15:10:00,113.67,113.67,113.26,113.32,14067.0,102.6319,102.6319,102.2618,102.3159,14067.0
2020-04-23 15:15:00,113.3,113.33,112.93,112.99,23746.0,102.2979,102.325,101.9638,102.018,23746.0
2020-04-23 15:20:00,112.99,113.06,112.82,113.04,21598.0,102.018,102.0812,101.8645,102.0631,21598.0
2020-04-23 15:25:00,113.0,113.18,112.91,113.18,16775.0,102.027,102.1895,101.9457,102.1895,16775.0
2020-04-23 15:30:00,113.14,113.43,112.93,113.28,30402.0,102.1534,102.4152,101.9638,102.2798,30402.0
2020-04-23 15:35:00,113.31,113.37,113.11,113.21,13975.0,102.3069,102.3611,102.1263,102.2166,13975.0
2020-04-23 15:40:00,113.23,113.38,113.02,113.07,29054.0,102.2347,102.3701,102.0451,102.0902,29054.0
2020-04-23 15:45:00,113.03,113.45,113.03,113.45,30898.0,102.0541,102.4333,102.0541,102.4333,30898.0
2020-04-23 15:50:00,113.63,113.86,112.92,113.06,103699.0,102.5958,102.8035,101.9548,102.0812,103699.0
2020-04-23 15:55:00,113.03,113.12,112.8,112.8,149675.0,102.0541,102.1353,101.8464,101.8464,149675.0
2020-04-24 09:30:00,113.99,114.0,113.41,113.87,58964.0,102.9209,102.9299,102.3972,102.8125,58964.0
2020-04-24 09:35:00,114.0,114.18,113.21,113.48,9731.0,102.9299,103.0924,102.2166,102.4604,9731.0
2020-04-24 09:40:00,113.44,113.46,112.98,113.29,20953.0,102.4243,102.4423,102.0089,102.2888,20953.0
2020-04-24 09:45:00,113.19,113.25,112.25,112.34,46474.0,102.1985,102.2527,101.3498,101.4311,46474.0
2020-04-24 09:50:00,112.38,112.91,112.27,112.63,14603.0,101.4672,101.9457,101.3679,101.6929,14603.0
2020-04-24 09:55:00,112.63,112.67,112.08,112.23,26692.0,101.6929,101.729,101.1963,101.3318,26692.0
2020-04-24 10:00:00,112.32,112.83,112.32,112.7,22061.0,101.413,101.8735,101.413,101.7561,22061.0
2020-04-24 10:05:00,112.77,113.04,112.52,112.55,13283.0,101.8193,102.0631,101.5936,101.6207,13283.0
2020-04-24 10:10:00,112.53,112.8,112.35,112.36,15194.0,101.6026,101.8464,101.4401,101.4491,15194.0
2020-04-24 10:15:00,112.31,112.82,112.31,112.7,15134.0,101.404,101.8645,101.404,101.7561,15134.0
2020-04-24 10:20:00,112.66,112.75,112.46,112.6,17971.0,101.72,101.8013,101.5394,101.6658,17971.0
2020-04-24 10:25:00,112.61,112.66,112.12,112.12,15008.0,101.6749,101.72,101.2325,101.2325,15008.0
2020-04-24 10:30:00,112.12,112.47,111.98,112.45,20287.0,101.2325,101.5485,101.106,101.5304,20287.0
2020-04-24 10:35:00,112.41,112.75,112.36,112.65,12586.0,101.4943,101.8013,101.4491,101.711,12586.0
2020-04-24 10:40:00,112.71,112.71,112.22,112.34,25208.0,101.7652,101.7652,101.3227,101.4311,25208.0
2020-04-24 10:45:00,112.32,112.4,112.07,112.15,24037.0,101.413,101.4853,101.1873,101.2595,24037.0
2020-04-24 10:50:00,112.19,112.34,111.93,111.99,21091.0,101.2957,101.4311,101.0609,101.1151,21091.0
2020-04-24 10:55:00,112.02,112.03,111.74,111.91,18157.0,101.1422,101.1512,100.8894,101.0428,18157.0
2020-04-24 11:00:00,111.91,111.97,111.75,111.83,26940.0,101.0428,101.097,100.8984,100.9706,26940.0
2020-04-24 11:05:00,111.86,111.9,111.58,111.63,31713.0,100.9977,101.0338,100.7449,100.79,31713.0
2020-04-24 11:10:00,111.59,111.64,111.39,111.58,31470.0,100.7539,100.7991,100.5733,100.7449,31470.0
2020-04-24 11:15:00,111.53,111.59,111.3,111.42,14500.0,100.6997,100.7539,100.4921,100.6004,14500.0
2020-04-24 11:20:00,111.45,111.5,111.3,111.45,17250.0,100.6275,100.6727,100.4921,100.6275,17250.0
2020-04-24 11:25:00,111.48,111.77,111.42,111.65,29831.0,100.6546,100.9164,100.6004,100.8081,29831.0
2020-04-24 11:30:00,111.64,111.73,111.34,111.34,14652.0,100.7991,100.8803,100.5282,100.5282,14652.0
2020-04-24 11:35:00,111.34,111.62,111.31,111.56,11577.0,100.5282,100.781,100.5011,100.7268,11577.0
2020-04-24 11:40:00,111.57,111.58,111.45,111.54,16662.0,100.7359,100.7449,100.6275,100.7088,16662.0
2020-04-24 11:45:00,111.5,111.69,111.43,111.68,13218.0,100.6727,100.8442,100.6095,100.8352,13218.0
2020-04-24 11:50:00,111.69,111.86,111.63,111.74,18756.0,100.8442,100.9977,100.79,100.8894,18756.0
2020-04-24 11:55:00,111.76,111.84,111.68,111.76,14231.0,100.9074,100.9796,100.8352,100.9074,14231.0
2020-04-24 12:00:00,111.74,111.84,111.63,111.84,12028.0,100.8894,100.9796,100.79,100.9796,12028.0
2020-04-24 12:05:00,111.82,111.96,111.78,111.9,14363.0,100.9616,101.088,100.9255,101.0338,14363.0
2020-04-24 12:10:00,111.86,111.87,111.67,111.7,17760.0,100.9977,101.0067,100.8261,100.8532,17760.0
2020-04-24 12:15:00,111.69,111.72,111.46,111.49,21105.0,100.8442,100.8713,100.6365,100.6636,21105.0
2020-04-24 12:20:00,111.5,111.5,111.22,111.26,11259.0,100.6727,100.6727,100.4198,100.456,11259.0
2020-04-24 12:25:00,111.3,111.45,111.24,111.45,9257.0,100.4921,100.6275,100.4379,100.6275,9257.0
2020-04-24 12:30:00,111.45,111.51,111.39,111.41,9416.0,100.6275,100.6817,100.5733,100.5914,9416.0
2020-04-24 12:35:00,111.41,111.51,111.33,111.49,9746.0,100.5914,100.6817,100.5192,100.6636,9746.0
2020-04-24 12:40:00,111.48,111.72,111.47,111.66,11286.0,100.6546,100.8713,100.6456,100.8171,11286.0
2020-04-24 12:45:00,111.65,111.8,111.61,111.75,11211.0,100.8081,100.9435,100.772,100.8984,11211.0
2020-04-24 12:50:00,111.7,111.7,111.51,111.53,16939.0,100.8532,100.8532,100.6817,100.6997,16939.0
2020-04-24 12:55:00,111.54,111.57,111.46,111.56,9882.0,100.7088,100.7359,100.6365,100.7268,9882.0
2020-04-24 13:00:00,111.54,111.57,111.28,111.32,12234.0,100.7088,100.7359,100.474,100.5101,12234.0
2020-04-24 13:05:00,111.32,111.34,111.23,111.27,13189.0,100.5101,100.5282,100.4289,100.465,13189.0
2020-04-24 13:10:00,111.27,111.72,111.21,111.67,57442.0,100.465,100.8713,100.4108,100.8261,57442.0
2020-04-24 13:15:00,111.66,111.67,111.46,111.52,24505.0,100.8171,100.8261,100.6365,100.6907,24505.0
2020-04-24 13:20:00,111.52,111.53,111.4,111.5,15993.0,100.6907,100.6997,100.5824,100.6727,15993.0
2020-04-24 13:25:00,111.5,111.62,111.32,111.56,20503.0,100.6727,100.781,100.5101,100.7268,20503.0
2020-04-24 13:30:00,111.59,111.84,111.55,111.84,31540.0,100.7539,100.9796,100.7178,100.9796,31540.0
2020-04-24 13:35:00,111.87,111.95,111.76,111.77,26161.0,101.0067,101.079,100.9074,100.9164,26161.0
2020-04-24 13:40:00,111.81,112.23,111.74,112.23,24161.0,100.9526,101.3318,100.8894,101.3318,24161.0
2020-04-24 13:45:00,112.23,112.36,112.21,112.3,35837.0,101.3318,101.4491,101.3137,101.395,35837.0
2020-04-24 13:50:00,112.28,112.35,112.11,112.26,19496.0,101.3769,101.4401,101.2234,101.3589,19496.0
2020-04-24 13:55:00,112.3,112.68,112.27,112.68,41919.0,101.395,101.7381,101.3679,101.7381,41919.0
2020-04-24 14:00:00,112.69,112.8,112.48,112.59,25133.0,101.7471,101.8464,101.5575,101.6568,25133.0
2020-04-24 14:05:00,112.57,113.08,112.56,112.94,33876.0,101.6388,102.0992,101.6297,101.9728,33876.0
2020-04-24 14:10:00,112.9,112.93,112.71,112.74,22263.0,101.9367,101.9638,101.7652,101.7922,22263.0
2020-04-24 14:15:00,112.7,112.87,112.57,112.87,18646.0,101.7561,101.9096,101.6388,101.9096,18646.0
2020-04-24 14:20:00,112.9,112.9,112.71,112.73,10836.0,101.9367,101.9367,101.7652,101.7832,10836.0
2020-04-24 14:25:00,112.72,112.77,112.55,112.77,11751.0,101.7742,101.8193,101.6207,101.8193,11751.0
2020-04-24 14:30:00,112.77,112.93,112.76,112.88,8749.0,101.8193,101.9638,101.8103,101.9187,8749.0
2020-04-24 14:35:00,112.91,113.19,112.91,113.19,11920.0,101.9457,102.1985,101.9457,102.1985,11920.0
2020-04-24 14:40:00,113.13,113.22,113.04,113.11,21395.0,102.1444,102.2256,102.0631,102.1263,21395.0
2020-04-24 14:45:00,113.12,113.41,113.11,113.4,19367.0,102.1353,102.3972,102.1263,102.3882,19367.0
2020-04-24 14:50:00,113.4,113.57,113.38,113.42,34566.0,102.3882,102.5416,102.3701,102.4062,34566.0
2020-04-24 14:55:00,113.37,113.55,113.37,113.52,13283.0,102.3611,102.5236,102.3611,102.4965,13283.0
2020-04-24 15:00:00,113.46,113.51,113.38,113.46,16993.0,102.4423,102.4875,102.3701,102.4423,16993.0
2020-04-24 15:05:00,113.45,113.69,113.41,113.69,12023.0,102.4333,102.65,102.3972,102.65,12023.0
2020-04-24 15:10:00,113.68,113.96,113.58,113.93,40400.0,102.641,102.8938,102.5507,102.8667,40400.0
2020-04-24 15:15:00,113.92,114.07,113.83,113.97,31692.0,102.8577,102.9931,102.7764,102.9028,31692.0
2020-04-24 15:20:00,113.96,114.04,113.85,113.97,32032.0,102.8938,102.966,102.7945,102.9028,32032.0
2020-04-24 15:25:00,113.97,113.98,113.77,113.93,21176.0,102.9028,102.9118,102.7222,102.8667,21176.0
2020-04-24 15:30:00,113.91,113.96,113.85,113.9,25712.0,102.8486,102.8938,102.7945,102.8396,25712.0
2020-04-24 15:35:00,113.93,113.96,113.75,113.89,32229.0,102.8667,102.8938,102.7042,102.8306,32229.0
2020-04-24 15:40:00,113.91,114.1,113.91,114.09,29538.0,102.8486,103.0202,102.8486,103.0112,29538.0
2020-04-24 15:45:00,114.08,114.08,113.82,113.89,45673.0,103.0021,103.0021,102.7674,102.8306,45673.0
2020-04-24 15:50:00,114.1,114.38,113.66,113.79,108562.0,103.0202,103.273,102.6229,102.7403,108562.0
2020-04-24 15:55:00,113.81,114.04,113.74,114.04,184443.0,102.7583,102.966,102.6951,102.966,184443.0
2020-04-27 09:30:00,110.85,111.76,109.73,111.45,328914.0,100.0858,100.9074,99.0745,100.6275,328914.0
2020-04-27 09:35:00,111.45,111.72,110.91,111.0,118331.0,100.6275,100.8713,100.14,100.2212,118331.0
2020-04-27 09:40:00,111.0,111.45,110.93,111.3,56583.0,100.2212,100.6275,100.158,100.4921,56583.0
2020-04-27 09:45:00,111.3,112.0,111.21,111.88,55133.0,100.4921,101.1241,100.4108,101.0158,55133.0
2020-04-27 09:50:00,111.89,112.75,111.68,112.74,81665.0,101.0248,101.8013,100.8352,101.7922,81665.0
2020-04-27 09:55:00,112.74,112.76,112.31,112.39,69012.0,101.7922,101.8103,101.404,101.4762,69012.0
2020-04-27 10:00:00,112.35,112.9,112.34,112.76,58282.0,101.4401,101.9367,101.4311,101.8103,58282.0
2020-04-27 10:05:00,112.71,112.88,112.53,112.57,48049.0,101.7652,101.9187,101.6026,101.6388,48049.0
2020-04-27 10:10:00,112.54,112.76,112.35,112.51,62704.0,101.6117,101.8103,101.4401,101.5846,62704.0
2020-04-27 10:15:00,112.52,112.72,112.16,112.72,58485.0,101.5936,101.7742,101.2686,101.7742,58485.0
2020-04-27 10:20:00,112.67,112.88,112.46,112.8,65648.0,101.729,101.9187,101.5394,101.8464,65648.0
2020-04-27 10:25:00,112.79,113.08,112.71,113.02,59999.0,101.8374,102.0992,101.7652,102.0451,59999.0
2020-04-27 10:30:00,113.0,113.26,112.75,112.81,57507.0,102.027,102.2618,101.8013,101.8554,57507.0
2020-04-27 10:35:00,112.84,113.04,112.67,112.84,57759.0,101.8825,102.0631,101.729,101.8825,57759.0
2020-04-27 10:40:00,112.86,113.18,112.85,112.92,81885.0,101.9006,102.1895,101.8916,101.9548,81885.0
2020-04-27 10:45:00,112.89,112.98,112.77,112.87,38107.0,101.9277,102.0089,101.8193,101.9096,38107.0
2020-04-27 10:50:00,112.91,113.15,112.9,113.0,53153.0,101.9457,102.1624,101.9367,102.027,53153.0
2020-04-27 10:55:00,113.03,113.03,112.39,112.47,45091.0,102.0541,102.0541,101.4762,101.5485,45091.0
2020-04-27 11:00:00,112.47,112.51,112.15,112.34,36947.0,101.5485,101.5846,101.2595,101.4311,36947.0
2020-04-27 11:05:00,112.32,112.74,112.2,112.73,43193.0,101.413,101.7922,101.3047,101.7832,43193.0
2020-04-27 11:10:00,112.69,112.74,112.38,112.4,38303.0,101.7471,101.7922,101.4672,101.4853,38303.0
2020-04-27 11:15:00,112.42,112.46,112.12,112.25,34091.0,101.5033,101.5394,101.2325,101.3498,34091.0
2020-04-27 11:20:00,112.22,112.62,112.21,112.59,42659.0,101.3227,101.6839,101.3137,101.6568,42659.0
2020-04-27 11:25:00,112.58,112.85,112.54,112.83,42415.0,101.6478,101.8916,101.6117,101.8735,42415.0
2020-04-27 11:30:00,112.8,113.08,112.62,113.08,42284.0,101.8464,102.0992,101.6839,102.0992,42284.0
2020-04-27 11:35:00,113.03,113.1,112.81,112.92,32687.0,102.0541,102.1173,101.8554,101.9548,32687.0
2020-04-27 11:40:00,112.95,113.03,112.87,112.87,29388.0,101.9819,102.0541,101.9096,101.9096,29388.0
2020-04-27 11:45:00,112.88,113.26,112.88,113.22,23680.0,101.9187,102.2618,101.9187,102.2256,23680.0
2020-04-27 11:50:00,113.25,113.6,113.25,113.45,40778.0,102.2527,102.5687,102.2527,102.4333,40778.0
2020-04-27 11:55:00,113.45,113.73,113.45,113.72,39435.0,102.4333,102.6861,102.4333,102.6771,39435.0
2020-04-27 12:00:00,113.75,113.98,113.66,113.85,27645.0,102.7042,102.9118,102.6229,102.7945,27645.0
2020-04-27 12:05:00,113.83,113.96,113.73,113.8,25969.0,102.7764,102.8938,102.6861,102.7493,25969.0
2020-04-27 12:10:00,113.79,113.87,113.62,113.84,22195.0,102.7403,102.8125,102.5868,102.7854,22195.0
2020-04-27 12:15:00,113.84,113.95,113.68,113.78,19456.0,102.7854,102.8847,102.641,102.7313,19456.0
2020-04-27 12:20:00,113.77,113.88,113.73,113.88,19727.0,102.7222,102.8215,102.6861,102.8215,19727.0
2020-04-27 12:25:00,113.87,113.9,113.55,113.61,24142.0,102.8125,102.8396,102.5236,102.5778,24142.0
2020-04-27 12:30:00,113.6,113.65,113.45,113.5,30507.0,102.5687,102.6139,102.4333,102.4784,30507.0
2020-04-27 12:35:00,113.52,113.75,113.41,113.59,26540.0,102.4965,102.7042,102.3972,102.5597,26540.0
2020-04-27 12:40:00,113.61,113.65,113.52,113.64,13720.0,102.5778,102.6139,102.4965,102.6049,13720.0
2020-04-27 12:45:00,113.62,113.74,113.42,113.73,14555.0,102.5868,102.6951,102.4062,102.6861,14555.0
2020-04-27 12:50:00,113.75,113.9,113.66,113.67,27417.0,102.7042,102.8396,102.6229,102.6319,27417.0
2020-04-27 12:55:00,113.68,113.83,113.66,113.83,14733.0,102.641,102.7764,102.6229,102.7764,14733.0
2020-04-27 13:00:00,113.83,113.85,113.24,113.43,63260.0,102.7764,102.7945,102.2437,102.4152,63260.0
2020-04-27 13:05:00,113.43,113.68,113.41,113.65,20185.0,102.4152,102.641,102.3972,102.6139,20185.0
2020-04-27 13:10:00,113.65,113.69,113.54,113.69,15672.0,102.6139,102.65,102.5146,102.65,15672.0
2020-04-27 13:15:00,113.66,113.66,113.48,113.5,15649.0,102.6229,102.6229,102.4604,102.4784,15649.0
2020-04-27 13:20:00,113.5,113.66,113.46,113.66,20588.0,102.4784,102.6229,102.4423,102.6229,20588.0
2020-04-27 13:25:00,113.68,113.87,113.62,113.86,26040.0,102.641,102.8125,102.5868,102.8035,26040.0
2020-04-27 13:30:00,113.83,113.83,113.67,113.71,14977.0,102.7764,102.7764,102.6319,102.6681,14977.0
2020-04-27 13:35:00,113.71,113.87,113.71,113.85,14973.0,102.6681,102.8125,102.6681,102.7945,14973.0
2020-04-27 13:40:00,113.88,113.99,113.85,113.9,28859.0,102.8215,102.9209,102.7945,102.8396,28859.0
2020-04-27 13:45:00,113.89,113.92,113.74,113.87,13456.0,102.8306,102.8577,102.6951,102.8125,13456.0
2020-04-27 13:50:00,113.87,114.13,113.84,114.12,35350.0,102.8125,103.0473,102.7854,103.0382,35350.0
2020-04-27 13:55:00,114.11,114.2,113.97,114.03,29875.0,103.0292,103.1105,102.9028,102.957,29875.0
2020-04-27 14:00:00,114.03,114.37,113.94,114.37,41418.0,102.957,103.264,102.8757,103.264,41418.0
2020-04-27 14:05:00,114.38,114.39,114.1,114.31,26755.0,103.273,103.282,103.0202,103.2098,26755.0
2020-04-27 14:10:00,114.32,114.75,114.24,114.6,32339.0,103.2188,103.6071,103.1466,103.4716,32339.0
2020-04-27 14:15:00,114.58,114.8,114.53,114.78,39822.0,103.4536,103.6522,103.4084,103.6341,39822.0
2020-04-27 14:20:00,114.78,114.94,114.75,114.9,26154.0,103.6341,103.7786,103.6071,103.7425,26154.0
2020-04-27 14:25:00,114.89,115.0,114.87,114.89,36302.0,103.7335,103.8328,103.7154,103.7335,36302.0
2020-04-27 14:30:00,114.9,115.0,114.67,114.89,56346.0,103.7425,103.8328,103.5348,103.7335,56346.0
2020-04-27 14:35:00,114.88,115.06,114.82,114.98,58855.0,103.7244,103.887,103.6703,103.8147,58855.0
2020-04-27 14:40:00,114.99,115.61,114.99,115.58,83164.0,103.8238,104.3836,103.8238,104.3565,83164.0
2020-04-27 14:45:00,115.57,115.66,115.46,115.53,81034.0,104.3474,104.4287,104.2481,104.3113,81034.0
2020-04-27 14:50:00,115.5,115.59,115.35,115.46,28898.0,104.2842,104.3655,104.1488,104.2481,28898.0
2020-04-27 14:55:00,115.44,115.59,115.29,115.54,52344.0,104.2301,104.3655,104.0946,104.3203,52344.0
2020-04-27 15:00:00,115.54,115.86,115.5,115.76,42886.0,104.3203,104.6093,104.2842,104.519,42886.0
2020-04-27 15:05:00,115.74,115.92,115.69,115.91,53263.0,104.5009,104.6634,104.4558,104.6544,53263.0
2020-04-27 15:10:00,115.88,116.0,115.77,115.9,38762.0,104.6273,104.7357,104.528,104.6454,38762.0
2020-04-27 15:15:00,115.89,115.97,115.68,115.84,64982.0,104.6364,104.7086,104.4468,104.5912,64982.0
2020-04-27 15:20:00,115.84,116.13,115.82,115.95,75705.0,104.5912,104.8531,104.5732,104.6905,75705.0
2020-04-27 15:25:00,115.95,115.95,115.76,115.88,83228.0,104.6905,104.6905,104.519,104.6273,83228.0
2020-04-27 15:30:00,115.88,115.97,115.71,115.71,43634.0,104.6273,104.7086,104.4738,104.4738,43634.0
2020-04-27 15:35:00,115.71,115.79,115.66,115.69,50016.0,104.4738,104.5461,104.4287,104.4558,50016.0
2020-04-27 15:40:00,115.7,115.96,115.69,115.93,67869.0,104.4648,104.6996,104.4558,104.6725,67869.0
2020-04-27 15:45:00,115.93,116.04,115.57,115.69,102180.0,104.6725,104.7718,104.3474,104.4558,102180.0
2020-04-27 15:50:00,115.72,115.76,115.43,115.69,111830.0,104.4829,104.519,104.221,104.4558,111830.0
2020-04-27 15:55:00,115.67,115.87,115.2,115.24,223459.0,104.4377,104.6183,104.0134,104.0495,223459.0
2020-04-28 09:30:00,117.86,118.0,115.5,115.76,181477.0,106.4151,106.5415,104.2842,104.519,181477.0
2020-04-28 09:35:00,115.62,115.66,113.51,114.83,198381.0,104.3926,104.4287,102.4875,103.6793,198381.0
2020-04-28 09:40:00,114.75,115.57,114.61,114.91,168125.0,103.6071,104.3474,103.4807,103.7515,168125.0
2020-04-28 09:45:00,114.95,115.29,114.03,114.03,147287.0,103.7876,104.0946,102.957,102.957,147287.0
2020-04-28 09:50:00,114.15,115.99,114.12,115.62,158190.0,103.0653,104.7267,103.0382,104.3926,158190.0
2020-04-28 09:55:00,115.66,115.69,114.43,114.45,119804.0,104.4287,104.4558,103.3181,103.3362,119804.0
2020-04-28 10:00:00,114.4,114.54,113.88,114.06,109003.0,103.291,103.4175,102.8215,102.9841,109003.0
2020-04-28 10:05:00,114.05,114.32,113.37,113.68,136101.0,102.975,103.2188,102.3611,102.641,136101.0
2020-04-28 10:10:00,113.69,115.4,113.52,115.3,108649.0,102.65,104.1939,102.4965,104.1037,108649.0
2020-04-28 10:15:00,115.28,116.41,115.27,115.96,172232.0,104.0856,105.1059,104.0766,104.6996,172232.0
2020-04-28 10:20:00,115.95,116.54,115.9,116.4,119127.0,104.6905,105.2232,104.6454,105.0968,119127.0
2020-04-28 10:25:00,116.38,117.47,116.26,116.91,121232.0,105.0788,106.0629,104.9704,105.5573,121232.0
2020-04-28 10:30:00,116.95,116.95,116.25,116.6,64547.0,105.5934,105.5934,104.9614,105.2774,64547.0
2020-04-28 10:35:00,116.54,116.54,115.67,115.83,78044.0,105.2232,105.2232,104.4377,104.5822,78044.0
2020-04-28 10:40:00,115.77,115.9,115.25,115.29,72369.0,104.528,104.6454,104.0585,104.0946,72369.0
2020-04-28 10:45:00,115.25,115.3,114.72,115.15,55476.0,104.0585,104.1037,103.58,103.9682,55476.0
2020-04-28 10:50:00,115.1,115.18,114.5,114.58,30041.0,103.9231,103.9953,103.3813,103.4536,30041.0
2020-04-28 10:55:00,114.61,114.61,114.06,114.22,49641.0,103.4807,103.4807,102.9841,103.1285,49641.0
2020-04-28 11:00:00,114.23,114.49,114.03,114.04,39033.0,103.1376,103.3723,102.957,102.966,39033.0
2020-04-28 11:05:00,114.1,114.32,113.93,114.19,68433.0,103.0202,103.2188,102.8667,103.1014,68433.0
2020-04-28 11:10:00,114.18,114.28,113.97,114.28,37601.0,103.0924,103.1827,102.9028,103.1827,37601.0
2020-04-28 11:15:00,114.28,114.85,114.22,114.71,42524.0,103.1827,103.6974,103.1285,103.5709,42524.0
2020-04-28 11:20:00,114.75,114.84,114.44,114.82,26424.0,103.6071,103.6883,103.3272,103.6703,26424.0
2020-04-28 11:25:00,114.82,115.19,114.69,114.87,54098.0,103.6703,104.0043,103.5529,103.7154,54098.0
2020-04-28 11:30:00,114.9,115.22,114.84,115.13,26809.0,103.7425,104.0314,103.6883,103.9502,26809.0
2020-04-28 11:35:00,115.13,115.18,114.79,114.84,19283.0,103.9502,103.9953,103.6432,103.6883,19283.0
2020-04-28 11:40:00,114.78,115.16,114.69,115.13,26523.0,103.6341,103.9772,103.5529,103.9502,26523.0
2020-04-28 11:45:00,115.16,115.45,115.07,115.31,29537.0,103.9772,104.2391,103.896,104.1127,29537.0
2020-04-28 11:50:00,115.2,115.27,115.06,115.08,54862.0,104.0134,104.0766,103.887,103.905,54862.0
2020-04-28 11:55:00,115.1,115.41,114.99,115.17,19552.0,103.9231,104.203,103.8238,103.9863,19552.0
2020-04-28 12:00:00,115.13,115.27,114.96,115.07,26873.0,103.9502,104.0766,103.7967,103.896,26873.0
2020-04-28 12:05:00,115.1,115.12,114.76,115.12,19846.0,103.9231,103.9411,103.6161,103.9411,19846.0
2020-04-28 12:10:00,115.13,115.29,114.99,115.01,55145.0,103.9502,104.0946,103.8238,103.8418,55145.0
2020-04-28 12:15:00,114.99,114.99,114.61,114.62,21935.0,103.8238,103.8238,103.4807,103.4897,21935.0
2020-04-28 12:20:00,114.61,114.82,114.58,114.67,17278.0,103.4807,103.6703,103.4536,103.5348,17278.0
2020-04-28 12:25:00,114.73,114.78,114.6,114.66,13850.0,103.589,103.6341,103.4716,103.5258,13850.0
2020-04-28 12:30:00,114.61,114.69,114.54,114.64,14531.0,103.4807,103.5529,103.4175,103.5077,14531.0
2020-04-28 12:35:00,114.66,114.76,114.6,114.68,13344.0,103.5258,103.6161,103.4716,103.5439,13344.0
2020-04-28 12:40:00,114.64,114.83,114.6,114.71,13377.0,103.5077,103.6793,103.4716,103.5709,13377.0
2020-04-28 12:45:00,114.69,114.98,114.61,114.95,16065.0,103.5529,103.8147,103.4807,103.7876,16065.0
2020-04-28 12:50:00,114.89,115.17,114.89,115.11,25410.0,103.7335,103.9863,103.7335,103.9321,25410.0
2020-04-28 12:55:00,115.09,115.84,115.08,115.74,32409.0,103.914,104.5912,103.905,104.5009,32409.0
2020-04-28 13:00:00,115.71,115.77,115.59,115.7,17423.0,104.4738,104.528,104.3655,104.4648,17423.0
2020-04-28 13:05:00,115.69,116.05,115.69,115.96,25981.0,104.4558,104.7808,104.4558,104.6996,25981.0
2020-04-28 13:10:00,115.99,116.05,115.65,115.86,30111.0,104.7267,104.7808,104.4197,104.6093,30111.0
2020-04-28 13:15:00,115.86,115.95,115.72,115.73,22609.0,104.6093,104.6905,104.4829,104.4919,22609.0
2020-04-28 13:20:00,115.77,116.22,115.77,116.21,20415.0,104.528,104.9343,104.528,104.9253,20415.0
2020-04-28 13:25:00,116.22,116.25,116.01,116.08,14514.0,104.9343,104.9614,104.7447,104.8079,14514.0
2020-04-28 13:30:00,116.05,116.09,115.87,115.9,11303.0,104.7808,104.8169,104.6183,104.6454,11303.0
2020-04-28 13:35:00,115.9,116.14,115.9,116.04,17174.0,104.6454,104.8621,104.6454,104.7718,17174.0
2020-04-28 13:40:00,116.06,116.27,116.05,116.2,17860.0,104.7899,104.9795,104.7808,104.9163,17860.0
2020-04-28 13:45:00,116.17,116.34,116.15,116.33,20755.0,104.8892,105.0427,104.8711,105.0336,20755.0
2020-04-28 13:50:00,116.35,116.59,116.3,116.52,31382.0,105.0517,105.2684,105.0065,105.2052,31382.0
2020-04-28 13:55:00,116.55,116.67,116.3,116.37,26367.0,105.2323,105.3406,105.0065,105.0698,26367.0
2020-04-28 14:00:00,116.39,116.47,116.25,116.42,20712.0,105.0878,105.16,104.9614,105.1149,20712.0
2020-04-28 14:05:00,116.42,116.49,116.32,116.45,24159.0,105.1149,105.1781,105.0246,105.142,24159.0
2020-04-28 14:10:00,116.45,116.72,116.45,116.67,51242.0,105.142,105.3858,105.142,105.3406,51242.0
2020-04-28 14:15:00,116.66,117.14,116.65,116.95,54428.0,105.3316,105.765,105.3226,105.5934,54428.0
2020-04-28 14:20:00,116.93,116.99,116.47,116.65,29844.0,105.5754,105.6295,105.16,105.3226,29844.0
2020-04-28 14:25:00,116.61,116.64,116.25,116.3,46751.0,105.2864,105.3135,104.9614,105.0065,46751.0
2020-04-28 14:30:00,116.23,116.39,115.89,115.94,29416.0,104.9433,105.0878,104.6364,104.6815,29416.0
2020-04-28 14:35:00,115.94,115.98,115.55,115.82,60797.0,104.6815,104.7176,104.3294,104.5732,60797.0
2020-04-28 14:40:00,115.73,115.97,115.71,115.92,13303.0,104.4919,104.7086,104.4738,104.6634,13303.0
2020-04-28 14:45:00,115.86,115.99,115.78,115.82,17170.0,104.6093,104.7267,104.537,104.5732,17170.0
2020-04-28 14:50:00,115.8,115.87,115.28,115.31,43022.0,104.5551,104.6183,104.0856,104.1127,43022.0
2020-04-28 14:55:00,115.32,115.42,115.12,115.4,32144.0,104.1217,104.212,103.9411,104.1939,32144.0
2020-04-28 15:00:00,115.37,115.42,115.26,115.31,21924.0,104.1669,104.212,104.0675,104.1127,21924.0
2020-04-28 15:05:00,115.32,116.05,115.32,116.03,31933.0,104.1217,104.7808,104.1217,104.7628,31933.0
2020-04-28 15:10:00,116.01,116.17,115.73,116.06,28264.0,104.7447,104.8892,104.4919,104.7899,28264.0
2020-04-28 15:15:00,116.01,116.21,115.72,116.12,36917.0,104.7447,104.9253,104.4829,104.844,36917.0
2020-04-28 15:20:00,116.13,116.37,115.74,116.07,38748.0,104.8531,105.0698,104.5009,104.7989,38748.0
2020-04-28 15:25:00,116.12,116.42,116.12,116.29,31773.0,104.844,105.1149,104.844,104.9975,31773.0
2020-04-28 15:30:00,116.23,116.42,116.05,116.05,42385.0,104.9433,105.1149,104.7808,104.7808,42385.0
2020-04-28 15:35:00,116.04,116.1,115.61,115.91,61815.0,104.7718,104.826,104.3836,104.6544,61815.0
2020-04-28 15:40:00,115.93,116.03,115.71,115.71,40981.0,104.6725,104.7628,104.4738,104.4738,40981.0
2020-04-28 15:45:00,115.71,115.74,115.35,115.38,71204.0,104.4738,104.5009,104.1488,104.1759,71204.0
2020-04-28 15:50:00,115.38,115.69,115.22,115.56,87233.0,104.1759,104.4558,104.0314,104.3384,87233.0
2020-04-28 15:55:00,115.56,115.77,115.28,115.48,142192.0,104.3384,104.528,104.0856,104.2662,142192.0
2020-04-29 09:30:00,116.96,117.7,116.53,117.25,145912.0,105.6025,106.2706,105.2142,105.8643,145912.0
2020-04-29 09:35:00,117.24,117.7,117.1,117.59,73099.0,105.8553,106.2706,105.7289,106.1713,73099.0
2020-04-29 09:40:00,117.49,117.64,117.01,117.61,57068.0,106.081,106.2164,105.6476,106.1893,57068.0
2020-04-29 09:45:00,117.63,117.68,117.29,117.58,40173.0,106.2074,106.2525,105.9004,106.1623,40173.0
2020-04-29 09:50:00,117.54,117.63,117.39,117.63,26461.0,106.1261,106.2074,105.9907,106.2074,26461.0
2020-04-29 09:55:00,117.63,118.32,117.55,118.12,109025.0,106.2074,106.8304,106.1352,106.6498,109025.0
2020-04-29 10:00:00,118.16,118.25,117.81,118.09,44956.0,106.6859,106.7672,106.3699,106.6227,44956.0
2020-04-29 10:05:00,118.13,118.39,117.95,118.01,59671.0,106.6588,106.8936,106.4963,106.5505,59671.0
2020-04-29 10:10:00,118.01,118.39,117.8,118.39,42058.0,106.5505,106.8936,106.3609,106.8936,42058.0
2020-04-29 10:15:00,118.36,118.59,118.36,118.49,44149.0,106.8665,107.0742,106.8665,106.9839,44149.0
2020-04-29 10:20:00,118.44,118.71,118.44,118.65,45763.0,106.9387,107.1825,106.9387,107.1283,45763.0
2020-04-29 10:25:00,118.63,118.63,118.4,118.45,20728.0,107.1103,107.1103,106.9026,106.9478,20728.0
2020-04-29 10:30:00,118.48,118.76,118.41,118.46,34715.0,106.9749,107.2277,106.9117,106.9568,34715.0
2020-04-29 10:35:00,118.49,118.99,118.48,118.96,43360.0,106.9839,107.4353,106.9749,107.4082,43360.0
2020-04-29 10:40:00,118.95,119.19,118.89,119.17,42795.0,107.3992,107.6159,107.345,107.5979,42795.0
2020-04-29 10:45:00,119.18,119.21,118.65,118.86,33286.0,107.6069,107.634,107.1283,107.318,33286.0
2020-04-29 10:50:00,118.86,119.64,118.85,119.5,30627.0,107.318,108.0222,107.3089,107.8958,30627.0
2020-04-29 10:55:00,119.44,119.8,119.37,119.62,50849.0,107.8416,108.1667,107.7784,108.0042,50849.0
2020-04-29 11:00:00,119.65,119.7,119.36,119.56,39142.0,108.0312,108.0764,107.7694,107.95,39142.0
2020-04-29 11:05:00,119.57,119.6,118.74,118.94,45091.0,107.959,107.9861,107.2096,107.3902,45091.0
2020-04-29 11:10:00,118.87,119.13,118.69,118.98,33885.0,107.327,107.5617,107.1645,107.4263,33885.0
2020-04-29 11:15:00,118.99,119.24,118.99,119.14,18659.0,107.4353,107.6611,107.4353,107.5708,18659.0
2020-04-29 11:20:00,119.14,119.66,119.14,119.65,34979.0,107.5708,108.0403,107.5708,108.0312,34979.0
2020-04-29 11:25:00,119.63,119.65,119.21,119.26,25731.0,108.0132,108.0312,107.634,107.6791,25731.0
2020-04-29 11:30:00,119.24,119.44,119.14,119.38,23967.0,107.6611,107.8416,107.5708,107.7875,23967.0
2020-04-29 11:35:00,119.4,119.73,119.38,119.58,44529.0,107.8055,108.1035,107.7875,107.968,44529.0
2020-04-29 11:40:00,119.6,119.6,119.15,119.29,18388.0,107.9861,107.9861,107.5798,107.7062,18388.0
2020-04-29 11:45:00,119.3,119.72,119.29,119.62,33865.0,107.7152,108.0944,107.7062,108.0042,33865.0
2020-04-29 11:50:00,119.64,119.7,119.48,119.57,19358.0,108.0222,108.0764,107.8778,107.959,19358.0
2020-04-29 11:55:00,119.58,119.77,119.57,119.67,25111.0,107.968,108.1396,107.959,108.0493,25111.0
2020-04-29 12:00:00,119.68,119.93,119.65,119.75,43498.0,108.0583,108.2841,108.0312,108.1215,43498.0
2020-04-29 12:05:00,119.74,119.78,119.42,119.43,17454.0,108.1125,108.1486,107.8236,107.8326,17454.0
2020-04-29 12:10:00,119.41,119.57,119.31,119.53,17645.0,107.8145,107.959,107.7243,107.9229,17645.0
2020-04-29 12:15:00,119.52,119.63,119.13,119.17,23381.0,107.9139,108.0132,107.5617,107.5979,23381.0
2020-04-29 12:20:00,119.16,119.25,118.95,119.11,28073.0,107.5888,107.6701,107.3992,107.5437,28073.0
2020-04-29 12:25:00,119.13,119.15,118.91,118.91,29217.0,107.5617,107.5798,107.3631,107.3631,29217.0
2020-04-29 12:30:00,118.93,119.2,118.81,119.05,24694.0,107.3812,107.6249,107.2728,107.4895,24694.0
2020-04-29 12:35:00,119.08,119.74,119.02,119.71,24786.0,107.5166,108.1125,107.4624,108.0854,24786.0
2020-04-29 12:40:00,119.68,119.7,119.5,119.52,23673.0,108.0583,108.0764,107.8958,107.9139,23673.0
2020-04-29 12:45:00,119.57,119.86,119.54,119.86,21263.0,107.959,108.2208,107.9319,108.2208,21263.0
2020-04-29 12:50:00,119.86,119.87,119.68,119.73,16676.0,108.2208,108.2299,108.0583,108.1035,16676.0
2020-04-29 12:55:00,119.75,119.87,119.66,119.69,12686.0,108.1215,108.2299,108.0403,108.0674,12686.0
2020-04-29 13:00:00,119.73,119.8,119.65,119.65,10982.0,108.1035,108.1667,108.0312,108.0312,10982.0
2020-04-29 13:05:00,119.71,119.97,119.67,119.92,28106.0,108.0854,108.3202,108.0493,108.275,28106.0
2020-04-29 13:10:00,119.93,119.97,119.61,119.76,25788.0,108.2841,108.3202,107.9951,108.1306,25788.0
2020-04-29 13:15:00,119.78,119.79,119.65,119.65,10469.0,108.1486,108.1576,108.0312,108.0312,10469.0
2020-04-29 13:20:00,119.64,119.78,119.52,119.54,21182.0,108.0222,108.1486,107.9139,107.9319,21182.0
2020-04-29 13:25:00,119.56,119.74,119.52,119.57,15835.0,107.95,108.1125,107.9139,107.959,15835.0
2020-04-29 13:30:00,119.57,119.63,118.8,118.8,45487.0,107.959,108.0132,107.2638,107.2638,45487.0
2020-04-29 13:35:00,118.81,118.96,118.7,118.9,28401.0,107.2728,107.4082,107.1735,107.3541,28401.0
2020-04-29 13:40:00,118.87,118.96,118.64,118.82,22412.0,107.327,107.4082,107.1193,107.2818,22412.0
2020-04-29 13:45:00,118.86,119.07,118.82,119.0,24528.0,107.318,107.5076,107.2818,107.4444,24528.0
2020-04-29 13:50:00,119.03,119.22,118.93,118.95,19839.0,107.4714,107.643,107.3812,107.3992,19839.0
2020-04-29 13:55:00,118.96,119.14,118.81,119.14,25591.0,107.4082,107.5708,107.2728,107.5708,25591.0
2020-04-29 14:00:00,119.14,119.43,118.8,118.96,32773.0,107.5708,107.8326,107.2638,107.4082,32773.0
2020-04-29 14:05:00,118.97,119.0,118.59,118.74,28692.0,107.4173,107.4444,107.0742,107.2096,28692.0
2020-04-29 14:10:00,118.83,119.22,118.74,119.22,24997.0,107.2909,107.643,107.2096,107.643,24997.0
2020-04-29 14:15:00,119.22,119.47,119.16,119.44,22790.0,107.643,107.8687,107.5888,107.8416,22790.0
2020-04-29 14:20:00,119.48,119.7,119.45,119.61,17657.0,107.8778,108.0764,107.8507,107.9951,17657.0
2020-04-29 14:25:00,119.59,119.7,119.51,119.65,14467.0,107.9771,108.0764,107.9048,108.0312,14467.0
2020-04-29 14:30:00,119.7,119.88,119.48,119.76,26971.0,108.0764,108.2389,107.8778,108.1306,26971.0
2020-04-29 14:35:00,119.8,119.91,119.64,119.86,19324.0,108.1667,108.266,108.0222,108.2208,19324.0
2020-04-29 14:40:00,119.88,120.39,119.75,120.0,85092.0,108.2389,108.6994,108.1215,108.3473,85092.0
2020-04-29 14:45:00,120.03,120.08,119.81,119.96,25119.0,108.3743,108.4195,108.1757,108.3111,25119.0
2020-04-29 14:50:00,119.92,120.05,119.7,119.82,23792.0,108.275,108.3924,108.0764,108.1847,23792.0
2020-04-29 14:55:00,119.8,120.21,119.67,120.05,27722.0,108.1667,108.5369,108.0493,108.3924,27722.0
2020-04-29 15:00:00,120.09,120.39,119.89,120.38,25047.0,108.4285,108.6994,108.2479,108.6904,25047.0
2020-04-29 15:05:00,120.36,120.82,120.33,120.79,36117.0,108.6723,109.0876,108.6452,109.0605,36117.0
2020-04-29 15:10:00,120.79,120.79,120.58,120.67,25460.0,109.0605,109.0605,108.8709,108.9522,25460.0
2020-04-29 15:15:00,120.65,120.72,120.15,120.46,24732.0,108.9341,108.9973,108.4827,108.7626,24732.0
2020-04-29 15:20:00,120.44,120.69,120.4,120.58,27919.0,108.7445,108.9703,108.7084,108.8709,27919.0
2020-04-29 15:25:00,120.57,120.68,120.28,120.36,30868.0,108.8619,108.9612,108.6001,108.6723,30868.0
2020-04-29 15:30:00,120.37,120.43,120.19,120.43,32429.0,108.6813,108.7355,108.5188,108.7355,32429.0
2020-04-29 15:35:00,120.4,120.63,120.35,120.48,39994.0,108.7084,108.9161,108.6633,108.7806,39994.0
2020-04-29 15:40:00,120.46,120.52,120.24,120.27,39073.0,108.7626,108.8168,108.5639,108.591,39073.0
2020-04-29 15:45:00,120.26,120.33,120.13,120.33,60838.0,108.582,108.6452,108.4646,108.6452,60838.0
2020-04-29 15:50:00,120.29,120.34,119.79,120.07,142884.0,108.6091,108.6542,108.1576,108.4105,142884.0
2020-04-29 15:55:00,120.06,120.28,119.8,120.07,235160.0,108.4014,108.6001,108.1667,108.4105,235160.0
2020-04-30 09:30:00,118.0,118.16,117.16,117.87,111469.0,106.5415,106.6859,105.783,106.4241,111469.0
2020-04-30 09:35:00,117.77,118.07,117.61,117.79,37088.0,106.3338,106.6047,106.1893,106.3519,37088.0
2020-04-30 09:40:00,117.79,117.93,117.56,117.72,43675.0,106.3519,106.4783,106.1442,106.2887,43675.0
2020-04-30 09:45:00,117.71,118.08,117.67,117.76,66555.0,106.2796,106.6137,106.2435,106.3248,66555.0
2020-04-30 09:50:00,117.75,117.94,117.06,117.25,111452.0,106.3157,106.4873,105.6927,105.8643,111452.0
2020-04-30 09:55:00,117.26,117.78,117.2,117.55,50336.0,105.8733,106.3428,105.8192,106.1352,50336.0
2020-04-30 10:00:00,117.5,118.25,117.5,117.9,78005.0,106.09,106.7672,106.09,106.4512,78005.0
2020-04-30 10:05:00,117.82,118.04,117.55,117.78,46238.0,106.3789,106.5776,106.1352,106.3428,46238.0
2020-04-30 10:10:00,117.81,118.02,117.66,117.91,37404.0,106.3699,106.5595,106.2345,106.4602,37404.0
2020-04-30 10:15:00,117.9,118.07,117.46,117.61,37902.0,106.4512,106.6047,106.0539,106.1893,37902.0
2020-04-30 10:20:00,117.58,117.67,116.82,116.98,68679.0,106.1623,106.2435,105.4761,105.6205,68679.0
2020-04-30 10:25:00,116.94,117.01,116.67,116.96,21977.0,105.5844,105.6476,105.3406,105.6025,21977.0
2020-04-30 10:30:00,117.01,117.28,116.91,117.2,19078.0,105.6476,105.8914,105.5573,105.8192,19078.0
2020-04-30 10:35:00,117.19,117.32,116.9,116.93,34359.0,105.8101,105.9275,105.5483,105.5754,34359.0
2020-04-30 10:40:00,116.9,117.12,116.38,116.48,36839.0,105.5483,105.7469,105.0788,105.1691,36839.0
2020-04-30 10:45:00,116.48,116.7,116.41,116.56,24306.0,105.1691,105.3677,105.1059,105.2413,24306.0
2020-04-30 10:50:00,116.57,116.87,116.57,116.76,23440.0,105.2503,105.5212,105.2503,105.4219,23440.0
2020-04-30 10:55:00,116.74,117.09,116.7,116.75,21196.0,105.4038,105.7198,105.3677,105.4129,21196.0
2020-04-30 11:00:00,116.78,117.05,116.78,116.88,22029.0,105.4399,105.6837,105.4399,105.5302,22029.0
2020-04-30 11:05:00,116.91,116.92,116.59,116.64,17167.0,105.5573,105.5663,105.2684,105.3135,17167.0
2020-04-30 11:10:00,116.69,116.69,116.43,116.48,28144.0,105.3587,105.3587,105.1239,105.1691,28144.0
2020-04-30 11:15:00,116.5,116.68,116.34,116.4,16941.0,105.1871,105.3496,105.0427,105.0968,16941.0
2020-04-30 11:20:00,116.39,116.51,116.21,116.26,29697.0,105.0878,105.1962,104.9253,104.9704,29697.0
2020-04-30 11:25:00,116.28,116.39,116.07,116.09,33300.0,104.9885,105.0878,104.7989,104.8169,33300.0
2020-04-30 11:30:00,116.12,116.21,115.97,115.97,40857.0,104.844,104.9253,104.7086,104.7086,40857.0
2020-04-30 11:35:00,115.96,116.3,115.96,116.19,21374.0,104.6996,105.0065,104.6996,104.9072,21374.0
2020-04-30 11:40:00,116.19,116.59,116.15,116.55,22036.0,104.9072,105.2684,104.8711,105.2323,22036.0
2020-04-30 11:45:00,116.55,116.55,116.15,116.16,18037.0,105.2323,105.2323,104.8711,104.8801,18037.0
2020-04-30 11:50:00,116.17,116.2,115.63,115.71,21977.0,104.8892,104.9163,104.4016,104.4738,21977.0
2020-04-30 11:55:00,115.72,115.82,115.56,115.6,24494.0,104.4829,104.5732,104.3384,104.3745,24494.0
2020-04-30 12:00:00,115.59,115.7,115.35,115.44,27824.0,104.3655,104.4648,104.1488,104.2301,27824.0
2020-04-30 12:05:00,115.4,116.0,115.33,116.0,30604.0,104.1939,104.7357,104.1307,104.7357,30604.0
2020-04-30 12:10:00,115.99,116.33,115.93,116.24,19309.0,104.7267,105.0336,104.6725,104.9524,19309.0
2020-04-30 12:15:00,116.23,116.42,115.99,116.05,18812.0,104.9433,105.1149,104.7267,104.7808,18812.0
2020-04-30 12:20:00,116.06,116.19,115.73,115.75,20927.0,104.7899,104.9072,104.4919,104.51,20927.0
2020-04-30 12:25:00,115.76,115.77,115.46,115.57,36402.0,104.519,104.528,104.2481,104.3474,36402.0
2020-04-30 12:30:00,115.56,115.58,115.34,115.51,32729.0,104.3384,104.3565,104.1398,104.2933,32729.0
2020-04-30 12:35:00,115.52,115.82,115.33,115.73,40899.0,104.3023,104.5732,104.1307,104.4919,40899.0
2020-04-30 12:40:00,115.73,116.11,115.6,116.01,24531.0,104.4919,104.835,104.3745,104.7447,24531.0
2020-04-30 12:45:00,115.99,116.4,115.99,116.28,13923.0,104.7267,105.0968,104.7267,104.9885,13923.0
2020-04-30 12:50:00,116.31,116.41,116.21,116.38,15728.0,105.0156,105.1059,104.9253,105.0788,15728.0
2020-04-30 12:55:00,116.36,116.42,116.11,116.18,16946.0,105.0607,105.1149,104.835,104.8982,16946.0
2020-04-30 13:00:00,116.15,116.21,115.89,115.92,16535.0,104.8711,104.9253,104.6364,104.6634,16535.0
2020-04-30 13:05:00,115.89,116.09,115.83,116.06,15255.0,104.6364,104.8169,104.5822,104.7899,15255.0
2020-04-30 13:10:00,116.06,116.24,115.94,116.15,11941.0,104.7899,104.9524,104.6815,104.8711,11941.0
2020-04-30 13:15:00,116.17,116.3,116.12,116.2,17823.0,104.8892,105.0065,104.844,104.9163,17823.0
2020-04-30 13:20:00,116.25,116.45,116.25,116.36,10383.0,104.9614,105.142,104.9614,105.0607,10383.0
2020-04-30 13:25:00,116.36,116.44,116.26,116.27,16267.0,105.0607,105.133,104.9704,104.9795,16267.0
2020-04-30 13:30:00,116.26,116.31,116.05,116.06,12464.0,104.9704,105.0156,104.7808,104.7899,12464.0
2020-04-30 13:35:00,116.16,116.23,116.08,116.17,8774.0,104.8801,104.9433,104.8079,104.8892,8774.0
2020-04-30 13:40:00,116.14,116.2,116.02,116.2,13062.0,104.8621,104.9163,104.7537,104.9163,13062.0
2020-04-30 13:45:00,116.16,116.21,116.08,116.08,10158.0,104.8801,104.9253,104.8079,104.8079,10158.0
2020-04-30 13:50:00,116.04,116.18,115.91,116.03,17253.0,104.7718,104.8982,104.6544,104.7628,17253.0
2020-04-30 13:55:00,116.01,116.03,115.9,115.99,11751.0,104.7447,104.7628,104.6454,104.7267,11751.0
2020-04-30 14:00:00,115.96,116.2,115.84,116.2,14254.0,104.6996,104.9163,104.5912,104.9163,14254.0
2020-04-30 14:05:00,116.15,116.3,116.08,116.14,11748.0,104.8711,105.0065,104.8079,104.8621,11748.0
2020-04-30 14:10:00,116.17,116.37,116.13,116.27,19961.0,104.8892,105.0698,104.8531,104.9795,19961.0
2020-04-30 14:15:00,116.28,116.28,116.14,116.2,11865.0,104.9885,104.9885,104.8621,104.9163,11865.0
2020-04-30 14:20:00,116.24,116.26,116.06,116.06,10379.0,104.9524,104.9704,104.7899,104.7899,10379.0
2020-04-30 14:25:00,116.05,116.23,116.0,116.19,14762.0,104.7808,104.9433,104.7357,104.9072,14762.0
2020-04-30 14:30:00,116.2,116.55,116.2,116.4,13134.0,104.9163,105.2323,104.9163,105.0968,13134.0
2020-04-30 14:35:00,116.42,116.42,116.06,116.14,7062.0,105.1149,105.1149,104.7899,104.8621,7062.0
2020-04-30 14:40:00,116.13,116.19,116.03,116.14,10505.0,104.8531,104.9072,104.7628,104.8621,10505.0
2020-04-30 14:45:00,116.11,116.27,116.09,116.21,10310.0,104.835,104.9795,104.8169,104.9253,10310.0
2020-04-30 14:50:00,116.21,116.28,116.04,116.1,10247.0,104.9253,104.9885,104.7718,104.826,10247.0
2020-04-30 14:55:00,116.1,116.26,116.01,116.23,21670.0,104.826,104.9704,104.7447,104.9433,21670.0
2020-04-30 15:00:00,116.26,116.26,116.08,116.19,13710.0,104.9704,104.9704,104.8079,104.9072,13710.0
2020-04-30 15:05:00,116.19,116.54,116.18,116.49,19933.0,104.9072,105.2232,104.8982,105.1781,19933.0
2020-04-30 15:10:00,116.47,116.58,116.32,116.52,16783.0,105.16,105.2594,105.0246,105.2052,16783.0
2020-04-30 15:15:00,116.53,116.87,116.53,116.68,28234.0,105.2142,105.5212,105.2142,105.3496,28234.0
2020-04-30 15:20:00,116.7,117.11,116.66,116.92,28611.0,105.3677,105.7379,105.3316,105.5663,28611.0
2020-04-30 15:25:00,116.95,117.01,116.82,116.94,13139.0,105.5934,105.6476,105.4761,105.5844,13139.0
2020-04-30 15:30:00,116.94,117.12,116.9,116.98,25568.0,105.5844,105.7469,105.5483,105.6205,25568.0
2020-04-30 15:35:00,116.96,117.01,116.73,116.74,19252.0,105.6025,105.6476,105.3948,105.4038,19252.0
2020-04-30 15:40:00,116.72,116.8,116.4,116.75,45933.0,105.3858,105.458,105.0968,105.4129,45933.0
2020-04-30 15:45:00,116.72,116.83,116.49,116.49,29328.0,105.3858,105.4851,105.1781,105.1781,29328.0
2020-04-30 15:50:00,116.5,116.87,116.31,116.77,87555.0,105.1871,105.5212,105.0156,105.4309,87555.0
2020-04-30 15:55:00,116.78,116.78,116.21,116.21,166886.0,105.4399,105.4399,104.9253,104.9253,166886.0
2020-05-01 09:30:00,114.0,114.59,113.61,114.29,114493.0,102.9299,103.4626,102.5778,103.1917,114493.0
2020-05-01 09:35:00,114.21,114.23,113.34,113.43,43456.0,103.1195,103.1376,102.334,102.4152,43456.0
2020-05-01 09:40:00,113.38,113.65,113.23,113.35,41701.0,102.3701,102.6139,102.2347,102.343,41701.0
2020-05-01 09:45:00,113.35,113.41,112.88,113.09,69323.0,102.343,102.3972,101.9187,102.1083,69323.0
2020-05-01 09:50:00,113.09,113.24,112.3,112.39,73734.0,102.1083,102.2437,101.395,101.4762,73734.0
2020-05-01 09:55:00,112.38,112.7,112.16,112.62,86223.0,101.4672,101.7561,101.2686,101.6839,86223.0
2020-05-01 10:00:00,112.68,113.23,112.64,112.85,65908.0,101.7381,102.2347,101.702,101.8916,65908.0
2020-05-01 10:05:00,112.81,112.98,112.37,112.39,56406.0,101.8554,102.0089,101.4582,101.4762,56406.0
2020-05-01 10:10:00,112.38,112.38,112.01,112.07,51336.0,101.4672,101.4672,101.1331,101.1873,51336.0
2020-05-01 10:15:00,112.05,112.4,112.05,112.13,36818.0,101.1692,101.4853,101.1692,101.2415,36818.0
2020-05-01 10:20:00,112.09,112.21,111.82,111.98,43427.0,101.2054,101.3137,100.9616,101.106,43427.0
2020-05-01 10:25:00,112.04,112.12,111.83,112.01,40244.0,101.1602,101.2325,100.9706,101.1331,40244.0
2020-05-01 10:30:00,112.06,112.21,111.64,111.85,62389.0,101.1783,101.3137,100.7991,100.9887,62389.0
2020-05-01 10:35:00,111.89,112.02,111.64,111.91,54696.0,101.0248,101.1422,100.7991,101.0428,54696.0
2020-05-01 10:40:00,111.88,112.06,111.81,111.98,61982.0,101.0158,101.1783,100.9526,101.106,61982.0
2020-05-01 10:45:00,111.95,112.36,111.92,112.23,44128.0,101.079,101.4491,101.0519,101.3318,44128.0
2020-05-01 10:50:00,112.21,112.31,111.9,111.92,31427.0,101.3137,101.404,101.0338,101.0519,31427.0
2020-05-01 10:55:00,111.95,112.08,111.72,111.98,59039.0,101.079,101.1963,100.8713,101.106,59039.0
2020-05-01 11:00:00,111.96,111.98,111.81,111.85,16706.0,101.088,101.106,100.9526,100.9887,16706.0
2020-05-01 11:05:00,111.85,111.94,111.8,111.9,17987.0,100.9887,101.0699,100.9435,101.0338,17987.0
2020-05-01 11:10:00,111.87,112.04,111.83,111.99,31980.0,101.0067,101.1602,100.9706,101.1151,31980.0
2020-05-01 11:15:00,112.03,112.03,111.7,111.7,57446.0,101.1512,101.1512,100.8532,100.8532,57446.0
2020-05-01 11:20:00,111.71,111.79,111.61,111.61,21472.0,100.8623,100.9345,100.772,100.772,21472.0
2020-05-01 11:25:00,111.64,111.69,111.53,111.61,34636.0,100.7991,100.8442,100.6997,100.772,34636.0
2020-05-01 11:30:00,111.61,111.62,111.4,111.51,36674.0,100.772,100.781,100.5824,100.6817,36674.0
2020-05-01 11:35:00,111.47,111.6,111.38,111.48,30401.0,100.6456,100.7629,100.5643,100.6546,30401.0
2020-05-01 11:40:00,111.5,111.5,111.33,111.4,38526.0,100.6727,100.6727,100.5192,100.5824,38526.0
2020-05-01 11:45:00,111.43,111.43,111.08,111.14,26515.0,100.6095,100.6095,100.2934,100.3476,26515.0
2020-05-01 11:50:00,111.13,111.15,110.92,110.97,54367.0,100.3386,100.3566,100.149,100.1941,54367.0
2020-05-01 11:55:00,111.0,111.07,110.87,111.07,19280.0,100.2212,100.2844,100.1038,100.2844,19280.0
2020-05-01 12:00:00,111.07,111.07,110.75,110.94,32790.0,100.2844,100.2844,99.9955,100.167,32790.0
2020-05-01 12:05:00,110.94,111.22,110.92,111.15,29686.0,100.167,100.4198,100.149,100.3566,29686.0
2020-05-01 12:10:00,111.18,111.61,111.14,111.56,44226.0,100.3837,100.772,100.3476,100.7268,44226.0
2020-05-01 12:15:00,111.56,111.56,111.33,111.36,20307.0,100.7268,100.7268,100.5192,100.5463,20307.0
2020-05-01 12:20:00,111.37,111.63,111.37,111.58,17993.0,100.5553,100.79,100.5553,100.7449,17993.0
2020-05-01 12:25:00,111.59,111.61,111.4,111.41,14845.0,100.7539,100.772,100.5824,100.5914,14845.0
2020-05-01 12:30:00,111.37,111.47,111.25,111.47,15540.0,100.5553,100.6456,100.4469,100.6456,15540.0
2020-05-01 12:35:00,111.44,111.48,111.3,111.32,12684.0,100.6185,100.6546,100.4921,100.5101,12684.0
2020-05-01 12:40:00,111.33,111.35,111.07,111.19,25400.0,100.5192,100.5372,100.2844,100.3928,25400.0
2020-05-01 12:45:00,111.2,111.4,111.18,111.22,21955.0,100.4018,100.5824,100.3837,100.4198,21955.0
2020-05-01 12:50:00,111.23,111.44,111.19,111.42,12470.0,100.4289,100.6185,100.3928,100.6004,12470.0
2020-05-01 12:55:00,111.4,111.51,111.34,111.38,12135.0,100.5824,100.6817,100.5282,100.5643,12135.0
2020-05-01 13:00:00,111.38,111.69,111.34,111.49,26186.0,100.5643,100.8442,100.5282,100.6636,26186.0
2020-05-01 13:05:00,111.53,111.57,111.44,111.46,13286.0,100.6997,100.7359,100.6185,100.6365,13286.0
2020-05-01 13:10:00,111.48,111.54,111.36,111.43,15825.0,100.6546,100.7088,100.5463,100.6095,15825.0
2020-05-01 13:15:00,111.42,111.5,111.17,111.29,19628.0,100.6004,100.6727,100.3747,100.483,19628.0
2020-05-01 13:20:00,111.32,111.56,111.3,111.39,22380.0,100.5101,100.7268,100.4921,100.5733,22380.0
2020-05-01 13:25:00,111.38,111.57,111.38,111.53,13556.0,100.5643,100.7359,100.5643,100.6997,13556.0
2020-05-01 13:30:00,111.51,111.77,111.47,111.55,33787.0,100.6817,100.9164,100.6456,100.7178,33787.0
2020-05-01 13:35:00,111.51,111.63,111.43,111.44,7011.0,100.6817,100.79,100.6095,100.6185,7011.0
2020-05-01 13:40:00,111.4,111.54,111.28,111.36,12624.0,100.5824,100.7088,100.474,100.5463,12624.0
2020-05-01 13:45:00,111.4,111.43,111.3,111.36,15993.0,100.5824,100.6095,100.4921,100.5463,15993.0
2020-05-01 13:50:00,111.35,111.42,111.22,111.24,14069.0,100.5372,100.6004,100.4198,100.4379,14069.0
2020-05-01 13:55:00,111.21,111.31,111.17,111.25,13308.0,100.4108,100.5011,100.3747,100.4469,13308.0
2020-05-01 14:00:00,111.26,111.48,111.12,111.48,20871.0,100.456,100.6546,100.3296,100.6546,20871.0
2020-05-01 14:05:00,111.5,111.67,111.45,111.51,14045.0,100.6727,100.8261,100.6275,100.6817,14045.0
2020-05-01 14:10:00,111.51,111.57,111.25,111.25,15533.0,100.6817,100.7359,100.4469,100.4469,15533.0
2020-05-01 14:15:00,111.3,111.52,111.26,111.5,22285.0,100.4921,100.6907,100.456,100.6727,22285.0
2020-05-01 14:20:00,111.47,111.6,111.44,111.44,18310.0,100.6456,100.7629,100.6185,100.6185,18310.0
2020-05-01 14:25:00,111.4,111.77,111.28,111.55,33057.0,100.5824,100.9164,100.474,100.7178,33057.0
2020-05-01 14:30:00,111.56,111.56,111.31,111.4,15281.0,100.7268,100.7268,100.5011,100.5824,15281.0
2020-05-01 14:35:00,111.39,111.5,111.31,111.46,11438.0,100.5733,100.6727,100.5011,100.6365,11438.0
2020-05-01 14:40:00,111.43,111.61,111.41,111.45,8352.0,100.6095,100.772,100.5914,100.6275,8352.0
2020-05-01 14:45:00,111.45,111.57,111.4,111.45,9470.0,100.6275,100.7359,100.5824,100.6275,9470.0
2020-05-01 14:50:00,111.39,111.43,111.17,111.28,40069.0,100.5733,100.6095,100.3747,100.474,40069.0
2020-05-01 14:55:00,111.34,111.38,111.25,111.29,12070.0,100.5282,100.5643,100.4469,100.483,12070.0
2020-05-01 15:00:00,111.31,111.42,111.24,111.31,21003.0,100.5011,100.6004,100.4379,100.5011,21003.0
2020-05-01 15:05:00,111.32,111.52,111.31,111.39,36831.0,100.5101,100.6907,100.5011,100.5733,36831.0
2020-05-01 15:10:00,111.36,111.62,111.31,111.55,25269.0,100.5463,100.781,100.5011,100.7178,25269.0
2020-05-01 15:15:00,111.52,111.68,111.47,111.61,29316.0,100.6907,100.8352,100.6456,100.772,29316.0
2020-05-01 15:20:00,111.61,111.72,111.45,111.47,24854.0,100.772,100.8713,100.6275,100.6456,24854.0
2020-05-01 15:25:00,111.46,111.46,111.25,111.38,18745.0,100.6365,100.6365,100.4469,100.5643,18745.0
2020-05-01 15:30:00,111.38,111.5,111.24,111.32,30000.0,100.5643,100.6727,100.4379,100.5101,30000.0
2020-05-01 15:35:00,111.34,111.51,111.28,111.45,33062.0,100.5282,100.6817,100.474,100.6275,33062.0
2020-05-01 15:40:00,111.47,111.58,111.29,111.41,37117.0,100.6456,100.7449,100.483,100.5914,37117.0
2020-05-01 15:45:00,111.39,111.42,111.11,111.32,53840.0,100.5733,100.6004,100.3205,100.5101,53840.0
2020-05-01 15:50:00,111.3,111.32,110.57,110.74,144385.0,100.4921,100.5101,99.833,99.9865,144385.0
2020-05-01 15:55:00,110.7,110.94,110.58,110.94,263299.0,99.9503,100.167,99.842,100.167,263299.0
2020-05-04 09:30:00,110.02,110.28,108.62,108.86,177666.0,99.3364,99.5711,98.0723,98.289,177666.0
2020-05-04 09:35:00,108.71,108.72,108.07,108.09,104787.0,98.1536,98.1626,97.5757,97.5938,104787.0
2020-05-04 09:40:00,108.1,108.27,107.91,108.01,101645.0,97.6028,97.7563,97.4313,97.5216,101645.0
2020-05-04 09:45:00,108.0,108.37,107.63,108.36,62959.0,97.5125,97.8466,97.1785,97.8376,62959.0
2020-05-04 09:50:00,108.32,108.47,107.85,108.19,53079.0,97.8015,97.9369,97.3771,97.6841,53079.0
2020-05-04 09:55:00,108.14,108.39,107.94,108.0,42690.0,97.6389,97.8647,97.4584,97.5125,42690.0
2020-05-04 10:00:00,108.0,108.48,107.92,108.38,44047.0,97.5125,97.9459,97.4403,97.8556,44047.0
2020-05-04 10:05:00,108.39,108.55,108.04,108.1,61188.0,97.8647,98.0091,97.5486,97.6028,61188.0
2020-05-04 10:10:00,108.1,108.71,108.08,108.68,56119.0,97.6028,98.1536,97.5848,98.1265,56119.0
2020-05-04 10:15:00,108.64,109.32,108.62,109.13,41665.0,98.0904,98.7043,98.0723,98.5328,41665.0
2020-05-04 10:20:00,109.15,109.27,108.84,108.84,43396.0,98.5509,98.6592,98.271,98.271,43396.0
2020-05-04 10:25:00,108.83,108.83,107.99,108.1,62319.0,98.2619,98.2619,97.5035,97.6028,62319.0
2020-05-04 10:30:00,108.11,108.11,107.63,107.79,42256.0,97.6118,97.6118,97.1785,97.3229,42256.0
2020-05-04 10:35:00,107.77,107.77,107.29,107.53,91400.0,97.3049,97.3049,96.8715,97.0882,91400.0
2020-05-04 10:40:00,107.51,107.54,107.12,107.16,68103.0,97.0701,97.0972,96.718,96.7541,68103.0
2020-05-04 10:45:00,107.15,107.23,107.05,107.2,52720.0,96.7451,96.8173,96.6548,96.7902,52720.0
2020-05-04 10:50:00,107.18,107.34,107.02,107.25,49970.0,96.7722,96.9166,96.6277,96.8354,49970.0
2020-05-04 10:55:00,107.25,107.25,106.8,106.95,51862.0,96.8354,96.8354,96.4291,96.5645,51862.0
2020-05-04 11:00:00,106.93,107.1,106.9,107.02,32868.0,96.5464,96.6999,96.5193,96.6277,32868.0
2020-05-04 11:05:00,106.96,107.43,106.96,107.12,74807.0,96.5735,96.9979,96.5735,96.718,74807.0
2020-05-04 11:10:00,107.16,107.5,107.12,107.19,40757.0,96.7541,97.0611,96.718,96.7812,40757.0
2020-05-04 11:15:00,107.18,107.22,106.93,107.11,34499.0,96.7722,96.8083,96.5464,96.709,34499.0
2020-05-04 11:20:00,107.09,107.31,107.0,107.17,37415.0,96.6909,96.8895,96.6096,96.7631,37415.0
2020-05-04 11:25:00,107.18,107.23,106.77,106.78,54778.0,96.7722,96.8173,96.402,96.411,54778.0
2020-05-04 11:30:00,106.79,106.83,106.61,106.69,40510.0,96.42,96.4561,96.2575,96.3297,40510.0
2020-05-04 11:35:00,106.7,107.09,106.68,107.09,39930.0,96.3388,96.6909,96.3207,96.6909,39930.0
2020-05-04 11:40:00,107.11,107.21,106.89,106.9,26518.0,96.709,96.7992,96.5103,96.5193,26518.0
2020-05-04 11:45:00,106.9,107.04,106.89,106.92,36790.0,96.5193,96.6458,96.5103,96.5374,36790.0
2020-05-04 11:50:00,106.95,106.96,106.82,106.82,23726.0,96.5645,96.5735,96.4471,96.4471,23726.0
2020-05-04 11:55:00,106.8,106.81,106.58,106.75,46869.0,96.4291,96.4381,96.2304,96.3839,46869.0
2020-05-04 12:00:00,106.77,106.95,106.7,106.86,25732.0,96.402,96.5645,96.3388,96.4832,25732.0
2020-05-04 12:05:00,106.86,106.88,106.63,106.83,65156.0,96.4832,96.5013,96.2756,96.4561,65156.0
2020-05-04 12:10:00,106.85,106.96,106.7,106.71,35713.0,96.4742,96.5735,96.3388,96.3478,35713.0
2020-05-04 12:15:00,106.7,107.0,106.64,106.93,26235.0,96.3388,96.6096,96.2846,96.5464,26235.0
2020-05-04 12:20:00,106.93,107.08,106.89,107.03,29226.0,96.5464,96.6819,96.5103,96.6367,29226.0
2020-05-04 12:25:00,107.04,107.39,107.04,107.36,33158.0,96.6458,96.9618,96.6458,96.9347,33158.0
2020-05-04 12:30:00,107.37,107.57,107.34,107.4,25282.0,96.9437,97.1243,96.9166,96.9708,25282.0
2020-05-04 12:35:00,107.42,107.44,107.06,107.08,20625.0,96.9889,97.0069,96.6638,96.6819,20625.0
2020-05-04 12:40:00,107.1,107.13,107.03,107.09,31332.0,96.6999,96.727,96.6367,96.6909,31332.0
2020-05-04 12:45:00,107.09,107.22,107.03,107.08,24889.0,96.6909,96.8083,96.6367,96.6819,24889.0
2020-05-04 12:50:00,107.07,107.07,106.99,107.0,22498.0,96.6728,96.6728,96.6006,96.6096,22498.0
2020-05-04 12:55:00,106.99,107.2,106.96,107.19,21360.0,96.6006,96.7902,96.5735,96.7812,21360.0
2020-05-04 13:00:00,107.19,107.32,107.13,107.13,20647.0,96.7812,96.8986,96.727,96.727,20647.0
2020-05-04 13:05:00,107.15,107.18,107.08,107.13,17285.0,96.7451,96.7722,96.6819,96.727,17285.0
2020-05-04 13:10:00,107.11,107.11,106.86,106.96,17202.0,96.709,96.709,96.4832,96.5735,17202.0
2020-05-04 13:15:00,106.99,107.02,106.75,106.9,30997.0,96.6006,96.6277,96.3839,96.5193,30997.0
2020-05-04 13:20:00,106.87,107.04,106.87,107.04,17367.0,96.4923,96.6458,96.4923,96.6458,17367.0
2020-05-04 13:25:00,107.04,107.2,106.98,107.14,21169.0,96.6458,96.7902,96.5916,96.736,21169.0
2020-05-04 13:30:00,107.15,107.27,107.1,107.21,18265.0,96.7451,96.8534,96.6999,96.7992,18265.0
2020-05-04 13:35:00,107.2,107.24,107.01,107.04,16970.0,96.7902,96.8263,96.6187,96.6458,16970.0
2020-05-04 13:40:00,107.05,107.05,106.69,106.78,29400.0,96.6548,96.6548,96.3297,96.411,29400.0
2020-05-04 13:45:00,106.81,106.99,106.76,106.96,18896.0,96.4381,96.6006,96.3929,96.5735,18896.0
2020-05-04 13:50:00,106.95,107.04,106.9,106.96,15603.0,96.5645,96.6458,96.5193,96.5735,15603.0
2020-05-04 13:55:00,106.95,107.05,106.92,106.98,14072.0,96.5645,96.6548,96.5374,96.5916,14072.0
2020-05-04 14:00:00,106.98,107.17,106.96,107.17,13643.0,96.5916,96.7631,96.5735,96.7631,13643.0
2020-05-04 14:05:00,107.2,107.23,107.01,107.06,17222.0,96.7902,96.8173,96.6187,96.6638,17222.0
2020-05-04 14:10:00,107.03,107.14,107.02,107.03,16550.0,96.6367,96.736,96.6277,96.6367,16550.0
2020-05-04 14:15:00,107.03,107.19,107.01,107.19,20016.0,96.6367,96.7812,96.6187,96.7812,20016.0
2020-05-04 14:20:00,107.15,107.2,107.09,107.18,17497.0,96.7451,96.7902,96.6909,96.7722,17497.0
2020-05-04 14:25:00,107.18,107.2,106.96,107.03,22307.0,96.7722,96.7902,96.5735,96.6367,22307.0
2020-05-04 14:30:00,107.03,107.13,106.85,106.88,23857.0,96.6367,96.727,96.4742,96.5013,23857.0
2020-05-04 14:35:00,106.9,106.9,106.62,106.63,39126.0,96.5193,96.5193,96.2665,96.2756,39126.0
2020-05-04 14:40:00,106.64,106.74,106.61,106.67,24161.0,96.2846,96.3749,96.2575,96.3117,24161.0
2020-05-04 14:45:00,106.68,106.89,106.68,106.8,34756.0,96.3207,96.5103,96.3207,96.4291,34756.0
2020-05-04 14:50:00,106.82,107.13,106.82,107.07,33589.0,96.4471,96.727,96.4471,96.6728,33589.0
2020-05-04 14:55:00,107.08,107.09,106.86,107.04,27984.0,96.6819,96.6909,96.4832,96.6458,27984.0
2020-05-04 15:00:00,107.03,107.2,107.02,107.14,28047.0,96.6367,96.7902,96.6277,96.736,28047.0
2020-05-04 15:05:00,107.12,107.16,107.06,107.12,26250.0,96.718,96.7541,96.6638,96.718,26250.0
2020-05-04 15:10:00,107.12,107.26,107.1,107.16,32718.0,96.718,96.8444,96.6999,96.7541,32718.0
2020-05-04 15:15:00,107.18,107.41,107.16,107.41,29880.0,96.7722,96.9798,96.7541,96.9798,29880.0
2020-05-04 15:20:00,107.4,107.51,107.39,107.46,36811.0,96.9708,97.0701,96.9618,97.025,36811.0
2020-05-04 15:25:00,107.46,107.66,107.32,107.61,33997.0,97.025,97.2055,96.8986,97.1604,33997.0
2020-05-04 15:30:00,107.56,107.7,107.4,107.68,30696.0,97.1153,97.2417,96.9708,97.2236,30696.0
2020-05-04 15:35:00,107.67,107.84,107.61,107.83,50884.0,97.2146,97.3681,97.1604,97.359,50884.0
2020-05-04 15:40:00,107.83,107.93,107.73,107.88,48984.0,97.359,97.4493,97.2687,97.4042,48984.0
2020-05-04 15:45:00,107.86,107.99,107.84,107.98,64548.0,97.3861,97.5035,97.3681,97.4945,64548.0
2020-05-04 15:50:00,107.94,107.97,107.65,107.66,100757.0,97.4584,97.4854,97.1965,97.2055,100757.0
2020-05-04 15:55:00,107.65,107.87,107.59,107.69,156201.0,97.1965,97.3952,97.1423,97.2326,156201.0
2020-05-05 09:30:00,109.24,110.36,109.1,110.36,135828.0,98.6321,99.6434,98.5057,99.6434,135828.0
2020-05-05 09:35:00,110.25,110.8,110.11,110.64,57932.0,99.544,100.0406,99.4176,99.8962,57932.0
2020-05-05 09:40:00,110.66,110.87,110.57,110.62,102077.0,99.9142,100.1038,99.833,99.8781,102077.0
2020-05-05 09:45:00,110.61,110.91,110.55,110.79,47473.0,99.8691,100.14,99.8149,100.0316,47473.0
2020-05-05 09:50:00,110.73,110.92,110.72,110.85,37704.0,99.9774,100.149,99.9684,100.0858,37704.0
2020-05-05 09:55:00,110.83,111.09,110.77,110.89,68049.0,100.0677,100.3025,100.0135,100.1219,68049.0
2020-05-05 10:00:00,110.88,111.08,110.64,110.72,49997.0,100.1129,100.2934,99.8962,99.9684,49997.0
2020-05-05 10:05:00,110.73,110.87,110.57,110.64,28826.0,99.9774,100.1038,99.833,99.8962,28826.0
2020-05-05 10:10:00,110.69,110.9,110.66,110.69,27126.0,99.9413,100.1309,99.9142,99.9413,27126.0
2020-05-05 10:15:00,110.69,110.94,110.69,110.76,38674.0,99.9413,100.167,99.9413,100.0045,38674.0
2020-05-05 10:20:00,110.77,110.88,110.41,110.55,22531.0,100.0135,100.1129,99.6885,99.8149,22531.0
2020-05-05 10:25:00,110.58,110.58,110.02,110.02,47013.0,99.842,99.842,99.3364,99.3364,47013.0
2020-05-05 10:30:00,110.02,110.45,109.94,110.39,37631.0,99.3364,99.7246,99.2641,99.6704,37631.0
2020-05-05 10:35:00,110.46,110.7,110.38,110.42,41787.0,99.7336,99.9503,99.6614,99.6975,41787.0
2020-05-05 10:40:00,110.42,110.47,110.24,110.24,53651.0,99.6975,99.7427,99.535,99.535,53651.0
2020-05-05 10:45:00,110.21,110.41,109.81,109.82,61012.0,99.5079,99.6885,99.1468,99.1558,61012.0
2020-05-05 10:50:00,109.81,110.07,109.75,110.07,51105.0,99.1468,99.3815,99.0926,99.3815,51105.0
2020-05-05 10:55:00,110.07,110.3,110.05,110.1,39548.0,99.3815,99.5892,99.3635,99.4086,39548.0
2020-05-05 11:00:00,110.08,110.25,110.08,110.13,30811.0,99.3905,99.544,99.3905,99.4357,30811.0
2020-05-05 11:05:00,110.12,110.45,110.09,110.36,29989.0,99.4267,99.7246,99.3996,99.6434,29989.0
2020-05-05 11:10:00,110.33,110.45,110.23,110.37,21388.0,99.6163,99.7246,99.526,99.6524,21388.0
2020-05-05 11:15:00,110.37,110.37,110.21,110.34,22749.0,99.6524,99.6524,99.5079,99.6253,22749.0
2020-05-05 11:20:00,110.29,110.7,110.28,110.68,28296.0,99.5802,99.9503,99.5711,99.9323,28296.0
2020-05-05 11:25:00,110.68,110.78,110.63,110.72,20022.0,99.9323,100.0226,99.8871,99.9684,20022.0
2020-05-05 11:30:00,110.73,110.88,110.67,110.79,30014.0,99.9774,100.1129,99.9233,100.0316,30014.0
2020-05-05 11:35:00,110.82,110.98,110.78,110.97,22861.0,100.0587,100.2032,100.0226,100.1941,22861.0
2020-05-05 11:40:00,110.96,111.03,110.89,111.0,38149.0,100.1851,100.2483,100.1219,100.2212,38149.0
2020-05-05 11:45:00,111.0,111.04,110.91,110.95,15387.0,100.2212,100.2573,100.14,100.1761,15387.0
2020-05-05 11:50:00,110.95,110.98,110.8,110.8,16194.0,100.1761,100.2032,100.0406,100.0406,16194.0
2020-05-05 11:55:00,110.83,110.89,110.72,110.78,12820.0,100.0677,100.1219,99.9684,100.0226,12820.0
2020-05-05 12:00:00,110.8,110.91,110.5,110.5,26409.0,100.0406,100.14,99.7698,99.7698,26409.0
2020-05-05 12:05:00,110.51,110.75,110.4,110.66,32642.0,99.7788,99.9955,99.6795,99.9142,32642.0
2020-05-05 12:10:00,110.66,110.95,110.65,110.94,13126.0,99.9142,100.1761,99.9052,100.167,13126.0
2020-05-05 12:15:00,110.91,111.02,110.83,110.9,25418.0,100.14,100.2393,100.0677,100.1309,25418.0
2020-05-05 12:20:00,110.88,111.0,110.8,110.9,35302.0,100.1129,100.2212,100.0406,100.1309,35302.0
2020-05-05 12:25:00,110.88,111.0,110.78,110.95,23999.0,100.1129,100.2212,100.0226,100.1761,23999.0
2020-05-05 12:30:00,110.96,111.02,110.84,110.9,24739.0,100.1851,100.2393,100.0767,100.1309,24739.0
2020-05-05 12:35:00,110.87,110.87,110.72,110.72,13642.0,100.1038,100.1038,99.9684,99.9684,13642.0
2020-05-05 12:40:00,110.75,110.75,110.32,110.36,36046.0,99.9955,99.9955,99.6072,99.6434,36046.0
2020-05-05 12:45:00,110.36,110.57,110.32,110.4,24844.0,99.6434,99.833,99.6072,99.6795,24844.0
2020-05-05 12:50:00,110.4,110.66,110.39,110.61,15691.0,99.6795,99.9142,99.6704,99.8691,15691.0
2020-05-05 12:55:00,110.57,110.7,110.44,110.66,53313.0,99.833,99.9503,99.7156,99.9142,53313.0
2020-05-05 13:00:00,110.63,110.77,110.33,110.33,24459.0,99.8871,100.0135,99.6163,99.6163,24459.0
2020-05-05 13:05:00,110.38,110.38,110.24,110.28,25795.0,99.6614,99.6614,99.535,99.5711,25795.0
2020-05-05 13:10:00,110.26,110.28,110.09,110.19,23762.0,99.5531,99.5711,99.3996,99.4899,23762.0
2020-05-05 13:15:00,110.19,110.25,110.11,110.14,12283.0,99.4899,99.544,99.4176,99.4447,12283.0
2020-05-05 13:20:00,110.15,110.2,110.03,110.04,17141.0,99.4538,99.4989,99.3454,99.3544,17141.0
2020-05-05 13:25:00,110.08,110.25,110.06,110.2,18945.0,99.3905,99.544,99.3725,99.4989,18945.0
2020-05-05 13:30:00,110.22,110.45,110.22,110.45,10666.0,99.517,99.7246,99.517,99.7246,10666.0
2020-05-05 13:35:00,110.44,110.54,110.32,110.35,12696.0,99.7156,99.8059,99.6072,99.6343,12696.0
2020-05-05 13:40:00,110.32,110.45,110.26,110.35,12306.0,99.6072,99.7246,99.5531,99.6343,12306.0
2020-05-05 13:45:00,110.33,110.44,110.27,110.38,11497.0,99.6163,99.7156,99.5621,99.6614,11497.0
2020-05-05 13:50:00,110.36,110.6,110.25,110.57,15059.0,99.6434,99.8601,99.544,99.833,15059.0
2020-05-05 13:55:00,110.57,110.64,110.49,110.53,16773.0,99.833,99.8962,99.7607,99.7969,16773.0
2020-05-05 14:00:00,110.51,110.6,110.33,110.5,13975.0,99.7788,99.8601,99.6163,99.7698,13975.0
2020-05-05 14:05:00,110.47,110.59,110.44,110.47,12150.0,99.7427,99.851,99.7156,99.7427,12150.0
2020-05-05 14:10:00,110.48,110.6,110.44,110.56,16940.0,99.7517,99.8601,99.7156,99.8239,16940.0
2020-05-05 14:15:00,110.55,110.58,110.23,110.23,15915.0,99.8149,99.842,99.526,99.526,15915.0
2020-05-05 14:20:00,110.27,110.28,110.04,110.06,17427.0,99.5621,99.5711,99.3544,99.3725,17427.0
2020-05-05 14:25:00,110.07,110.07,109.93,109.94,24116.0,99.3815,99.3815,99.2551,99.2641,24116.0
2020-05-05 14:30:00,109.95,110.12,109.82,109.91,29671.0,99.2732,99.4267,99.1558,99.2371,29671.0
2020-05-05 14:35:00,109.96,110.06,109.9,109.98,17558.0,99.2822,99.3725,99.228,99.3003,17558.0
2020-05-05 14:40:00,109.96,109.97,109.76,109.87,21498.0,99.2822,99.2912,99.1016,99.2009,21498.0
2020-05-05 14:45:00,109.86,110.07,109.81,110.05,21325.0,99.1919,99.3815,99.1468,99.3635,21325.0
2020-05-05 14:50:00,110.05,110.13,109.99,110.04,14531.0,99.3635,99.4357,99.3093,99.3544,14531.0
2020-05-05 14:55:00,110.03,110.04,109.9,110.0,23509.0,99.3454,99.3544,99.228,99.3183,23509.0
2020-05-05 15:00:00,110.0,110.01,109.87,109.92,16365.0,99.3183,99.3273,99.2009,99.2461,16365.0
2020-05-05 15:05:00,109.92,109.92,109.75,109.87,18606.0,99.2461,99.2461,99.0926,99.2009,18606.0
2020-05-05 15:10:00,109.89,110.01,109.85,109.94,19359.0,99.219,99.3273,99.1829,99.2641,19359.0
2020-05-05 15:15:00,109.93,109.94,109.42,109.43,46302.0,99.2551,99.2641,98.7946,98.8037,46302.0
2020-05-05 15:20:00,109.41,109.59,109.39,109.59,28904.0,98.7856,98.9481,98.7676,98.9481,28904.0
2020-05-05 15:25:00,109.57,109.65,109.14,109.32,45115.0,98.9301,99.0023,98.5418,98.7043,45115.0
2020-05-05 15:30:00,109.24,109.39,109.1,109.31,52861.0,98.6321,98.7676,98.5057,98.6953,52861.0
2020-05-05 15:35:00,109.24,109.36,108.96,109.13,46820.0,98.6321,98.7405,98.3793,98.5328,46820.0
2020-05-05 15:40:00,109.15,109.29,109.04,109.23,42925.0,98.5509,98.6773,98.4515,98.6231,42925.0
2020-05-05 15:45:00,109.19,109.24,108.97,109.04,41219.0,98.587,98.6321,98.3883,98.4515,41219.0
2020-05-05 15:50:00,109.04,109.32,109.01,109.15,70615.0,98.4515,98.7043,98.4245,98.5509,70615.0
2020-05-05 15:55:00,109.18,109.19,108.74,108.99,162316.0,98.5779,98.587,98.1807,98.4064,162316.0
2020-05-06 09:30:00,110.03,110.24,109.7,109.7,57761.0,99.3454,99.535,99.0474,99.0474,57761.0
2020-05-06 09:35:00,109.64,109.83,109.23,109.23,28532.0,98.9933,99.1648,98.6231,98.6231,28532.0
2020-05-06 09:40:00,109.21,109.5,109.0,109.0,19761.0,98.605,98.8669,98.4154,98.4154,19761.0
2020-05-06 09:45:00,109.1,109.16,108.63,108.69,22989.0,98.5057,98.5599,98.0814,98.1355,22989.0
2020-05-06 09:50:00,108.63,108.89,108.45,108.62,31172.0,98.0814,98.3161,97.9188,98.0723,31172.0
2020-05-06 09:55:00,108.53,108.58,107.82,107.98,43524.0,97.9911,98.0362,97.35,97.4945,43524.0
2020-05-06 10:00:00,107.97,108.29,107.7,107.7,30628.0,97.4854,97.7744,97.2417,97.2417,30628.0
2020-05-06 10:05:00,107.67,107.98,107.52,107.59,19596.0,97.2146,97.4945,97.0791,97.1423,19596.0
2020-05-06 10:10:00,107.58,107.74,107.41,107.7,25349.0,97.1333,97.2778,96.9798,97.2417,25349.0
2020-05-06 10:15:00,107.7,108.18,107.61,107.89,39475.0,97.2417,97.6751,97.1604,97.4132,39475.0
2020-05-06 10:20:00,107.88,108.13,107.85,108.06,25016.0,97.4042,97.6299,97.3771,97.5667,25016.0
2020-05-06 10:25:00,108.08,108.38,108.05,108.26,46192.0,97.5848,97.8556,97.5577,97.7473,46192.0
2020-05-06 10:30:00,108.28,108.5,108.15,108.4,11997.0,97.7653,97.964,97.648,97.8737,11997.0
2020-05-06 10:35:00,108.38,108.44,108.06,108.16,19832.0,97.8556,97.9098,97.5667,97.657,19832.0
2020-05-06 10:40:00,108.1,108.4,108.08,108.37,18893.0,97.6028,97.8737,97.5848,97.8466,18893.0
2020-05-06 10:45:00,108.4,108.88,108.4,108.74,64440.0,97.8737,98.3071,97.8737,98.1807,64440.0
2020-05-06 10:50:00,108.72,108.79,108.44,108.67,10472.0,98.1626,98.2258,97.9098,98.1175,10472.0
2020-05-06 10:55:00,108.64,109.06,108.61,108.89,16883.0,98.0904,98.4696,98.0633,98.3161,16883.0
2020-05-06 11:00:00,108.92,109.01,108.85,108.91,11732.0,98.3432,98.4245,98.28,98.3342,11732.0
2020-05-06 11:05:00,108.86,108.92,108.47,108.49,20757.0,98.289,98.3432,97.9369,97.9549,20757.0
2020-05-06 11:10:00,108.49,108.59,108.23,108.23,13833.0,97.9549,98.0452,97.7202,97.7202,13833.0
2020-05-06 11:15:00,108.21,108.31,108.07,108.18,15730.0,97.7021,97.7924,97.5757,97.6751,15730.0
2020-05-06 11:20:00,108.16,108.16,107.71,107.79,15044.0,97.657,97.657,97.2507,97.3229,15044.0
2020-05-06 11:25:00,107.76,107.82,107.43,107.56,87383.0,97.2958,97.35,96.9979,97.1153,87383.0
2020-05-06 11:30:00,107.61,107.73,107.34,107.34,36439.0,97.1604,97.2687,96.9166,96.9166,36439.0
2020-05-06 11:35:00,107.36,107.65,107.2,107.49,36698.0,96.9347,97.1965,96.7902,97.0521,36698.0
2020-05-06 11:40:00,107.5,107.62,107.14,107.21,34366.0,97.0611,97.1694,96.736,96.7992,34366.0
2020-05-06 11:45:00,107.18,107.3,106.83,106.97,52829.0,96.7722,96.8805,96.4561,96.5825,52829.0
2020-05-06 11:50:00,106.95,106.98,106.7,106.94,43012.0,96.5645,96.5916,96.3388,96.5555,43012.0
2020-05-06 11:55:00,106.94,107.13,106.86,107.02,23542.0,96.5555,96.727,96.4832,96.6277,23542.0
2020-05-06 12:00:00,107.01,107.52,107.0,107.52,83761.0,96.6187,97.0791,96.6096,97.0791,83761.0
2020-05-06 12:05:00,107.52,107.52,107.34,107.43,32922.0,97.0791,97.0791,96.9166,96.9979,32922.0
2020-05-06 12:10:00,107.45,107.51,107.4,107.47,19082.0,97.0159,97.0701,96.9708,97.034,19082.0
2020-05-06 12:15:00,107.48,107.87,107.47,107.83,58164.0,97.043,97.3952,97.034,97.359,58164.0
2020-05-06 12:20:00,107.8,107.96,107.67,107.96,29585.0,97.332,97.4764,97.2146,97.4764,29585.0
2020-05-06 12:25:00,107.91,108.05,107.84,107.98,18437.0,97.4313,97.5577,97.3681,97.4945,18437.0
2020-05-06 12:30:00,108.0,108.07,107.92,108.03,38942.0,97.5125,97.5757,97.4403,97.5396,38942.0
2020-05-06 12:35:00,108.0,108.04,107.86,108.01,24252.0,97.5125,97.5486,97.3861,97.5216,24252.0
2020-05-06 12:40:00,107.97,107.99,107.83,107.89,26406.0,97.4854,97.5035,97.359,97.4132,26406.0
2020-05-06 12:45:00,107.88,108.08,107.83,108.07,25796.0,97.4042,97.5848,97.359,97.5757,25796.0
2020-05-06 12:50:00,108.08,108.29,108.08,108.18,36317.0,97.5848,97.7744,97.5848,97.6751,36317.0
2020-05-06 12:55:00,108.15,108.25,108.03,108.05,28289.0,97.648,97.7383,97.5396,97.5577,28289.0
2020-05-06 13:00:00,108.1,108.11,107.83,107.98,53282.0,97.6028,97.6118,97.359,97.4945,53282.0
2020-05-06 13:05:00,107.94,108.16,107.92,108.07,48848.0,97.4584,97.657,97.4403,97.5757,48848.0
2020-05-06 13:10:00,108.07,108.28,107.9,107.95,89959.0,97.5757,97.7653,97.4222,97.4674,89959.0
2020-05-06 13:15:00,107.97,108.04,107.89,108.0,42261.0,97.4854,97.5486,97.4132,97.5125,42261.0
2020-05-06 13:20:00,107.97,108.0,107.59,107.77,36559.0,97.4854,97.5125,97.1423,97.3049,36559.0
2020-05-06 13:25:00,107.78,107.93,107.7,107.88,16249.0,97.3139,97.4493,97.2417,97.4042,16249.0
2020-05-06 13:30:00,107.84,107.99,107.81,107.85,26723.0,97.3681,97.5035,97.341,97.3771,26723.0
2020-05-06 13:35:00,107.88,107.96,107.74,107.85,25773.0,97.4042,97.4764,97.2778,97.3771,25773.0
2020-05-06 13:40:00,107.89,108.04,107.84,107.96,23482.0,97.4132,97.5486,97.3681,97.4764,23482.0
2020-05-06 13:45:00,107.97,108.11,107.89,107.92,24044.0,97.4854,97.6118,97.4132,97.4403,24044.0
2020-05-06 13:50:00,107.92,108.03,107.87,107.9,26954.0,97.4403,97.5396,97.3952,97.4222,26954.0
2020-05-06 13:55:00,107.93,107.97,107.77,107.89,29538.0,97.4493,97.4854,97.3049,97.4132,29538.0
2020-05-06 14:00:00,107.87,107.87,107.54,107.67,35094.0,97.3952,97.3952,97.0972,97.2146,35094.0
2020-05-06 14:05:00,107.65,107.77,107.61,107.77,22295.0,97.1965,97.3049,97.1604,97.3049,22295.0
2020-05-06 14:10:00,107.77,107.82,107.31,107.31,26707.0,97.3049,97.35,96.8895,96.8895,26707.0
2020-05-06 14:15:00,107.31,107.66,107.21,107.59,49362.0,96.8895,97.2055,96.7992,97.1423,49362.0
2020-05-06 14:20:00,107.59,107.77,107.58,107.71,16856.0,97.1423,97.3049,97.1333,97.2507,16856.0
2020-05-06 14:25:00,107.7,107.79,107.6,107.62,24215.0,97.2417,97.3229,97.1514,97.1694,24215.0
2020-05-06 14:30:00,107.6,107.9,107.47,107.86,20557.0,97.1514,97.4222,97.034,97.3861,20557.0
2020-05-06 14:35:00,107.86,108.0,107.8,107.95,40522.0,97.3861,97.5125,97.332,97.4674,40522.0
2020-05-06 14:40:00,107.95,108.14,107.87,108.11,16241.0,97.4674,97.6389,97.3952,97.6118,16241.0
2020-05-06 14:45:00,108.11,108.2,108.02,108.04,38896.0,97.6118,97.6931,97.5306,97.5486,38896.0
2020-05-06 14:50:00,108.06,108.15,108.04,108.14,27908.0,97.5667,97.648,97.5486,97.6389,27908.0
2020-05-06 14:55:00,108.12,108.13,107.88,107.91,34246.0,97.6209,97.6299,97.4042,97.4313,34246.0
2020-05-06 15:00:00,107.92,108.03,107.79,108.03,38011.0,97.4403,97.5396,97.3229,97.5396,38011.0
2020-05-06 15:05:00,108.04,108.18,107.98,108.12,34295.0,97.5486,97.6751,97.4945,97.6209,34295.0
2020-05-06 15:10:00,108.12,108.18,107.92,107.97,31183.0,97.6209,97.6751,97.4403,97.4854,31183.0
2020-05-06 15:15:00,107.97,108.07,107.88,108.05,20962.0,97.4854,97.5757,97.4042,97.5577,20962.0
2020-05-06 15:20:00,108.05,108.11,107.87,107.88,32389.0,97.5577,97.6118,97.3952,97.4042,32389.0
2020-05-06 15:25:00,107.91,107.96,107.8,107.92,35350.0,97.4313,97.4764,97.332,97.4403,35350.0
2020-05-06 15:30:00,107.92,107.92,107.65,107.66,45187.0,97.4403,97.4403,97.1965,97.2055,45187.0
2020-05-06 15:35:00,107.63,107.79,107.55,107.64,54362.0,97.1785,97.3229,97.1062,97.1875,54362.0
2020-05-06 15:40:00,107.65,107.78,107.46,107.78,67707.0,97.1965,97.3139,97.025,97.3139,67707.0
2020-05-06 15:45:00,107.76,107.81,107.56,107.56,77310.0,97.2958,97.341,97.1153,97.1153,77310.0
2020-05-06 15:50:00,107.56,107.96,107.55,107.9,176501.0,97.1153,97.4764,97.1062,97.4222,176501.0
2020-05-06 15:55:00,107.86,107.95,107.56,107.63,238809.0,97.3861,97.4674,97.1153,97.1785,238809.0
2020-05-07 09:30:00,109.02,109.26,108.66,109.16,83903.0,98.4335,98.6502,98.1084,98.5599,83903.0
2020-05-07 09:35:00,109.15,109.74,109.11,109.7,76938.0,98.5509,99.0836,98.5147,99.0474,76938.0
2020-05-07 09:40:00,109.7,109.75,109.21,109.23,88101.0,99.0474,99.0926,98.605,98.6231,88101.0
2020-05-07 09:45:00,109.28,109.38,109.16,109.31,168306.0,98.6682,98.7585,98.5599,98.6953,168306.0
2020-05-07 09:50:00,109.31,109.43,109.03,109.43,34685.0,98.6953,98.8037,98.4425,98.8037,34685.0
2020-05-07 09:55:00,109.42,109.59,109.23,109.39,33448.0,98.7946,98.9481,98.6231,98.7676,33448.0
2020-05-07 10:00:00,109.36,109.42,109.1,109.16,69088.0,98.7405,98.7946,98.5057,98.5599,69088.0
2020-05-07 10:05:00,109.14,109.14,108.81,109.1,73091.0,98.5418,98.5418,98.2439,98.5057,73091.0
2020-05-07 10:10:00,109.13,109.23,108.83,109.02,69814.0,98.5328,98.6231,98.2619,98.4335,69814.0
2020-05-07 10:15:00,109.01,109.26,108.97,109.24,42161.0,98.4245,98.6502,98.3883,98.6321,42161.0
2020-05-07 10:20:00,109.24,109.63,109.15,109.57,35283.0,98.6321,98.9842,98.5509,98.9301,35283.0
2020-05-07 10:25:00,109.51,109.66,109.48,109.58,17332.0,98.8759,99.0113,98.8488,98.9391,17332.0
2020-05-07 10:30:00,109.58,109.96,109.53,109.92,31577.0,98.9391,99.2822,98.894,99.2461,31577.0
2020-05-07 10:35:00,109.86,109.99,109.8,109.92,87050.0,99.1919,99.3093,99.1377,99.2461,87050.0
2020-05-07 10:40:00,109.94,110.06,109.8,109.89,56952.0,99.2641,99.3725,99.1377,99.219,56952.0
2020-05-07 10:45:00,109.93,109.97,109.36,109.43,57804.0,99.2551,99.2912,98.7405,98.8037,57804.0
2020-05-07 10:50:00,109.39,109.57,109.2,109.22,52744.0,98.7676,98.9301,98.596,98.6141,52744.0
2020-05-07 10:55:00,109.25,109.35,108.9,109.03,26830.0,98.6411,98.7314,98.3251,98.4425,26830.0
2020-05-07 11:00:00,109.03,109.11,108.83,108.87,33213.0,98.4425,98.5147,98.2619,98.298,33213.0
2020-05-07 11:05:00,108.84,108.87,108.58,108.67,43744.0,98.271,98.298,98.0362,98.1175,43744.0
2020-05-07 11:10:00,108.67,109.07,108.65,109.06,33039.0,98.1175,98.4786,98.0994,98.4696,33039.0
2020-05-07 11:15:00,109.05,109.06,108.86,109.01,20743.0,98.4606,98.4696,98.289,98.4245,20743.0
2020-05-07 11:20:00,109.01,109.04,108.9,108.95,22796.0,98.4245,98.4515,98.3251,98.3703,22796.0
2020-05-07 11:25:00,108.94,109.25,108.9,109.22,26614.0,98.3612,98.6411,98.3251,98.6141,26614.0
2020-05-07 11:30:00,109.2,109.31,109.0,109.03,57467.0,98.596,98.6953,98.4154,98.4425,57467.0
2020-05-07 11:35:00,109.06,109.06,108.69,108.78,33295.0,98.4696,98.4696,98.1355,98.2168,33295.0
2020-05-07 11:40:00,108.81,109.31,108.81,109.3,27984.0,98.2439,98.6953,98.2439,98.6863,27984.0
2020-05-07 11:45:00,109.3,109.47,109.08,109.38,43375.0,98.6863,98.8398,98.4877,98.7585,43375.0
2020-05-07 11:50:00,109.34,109.4,109.18,109.38,17407.0,98.7224,98.7766,98.5779,98.7585,17407.0
2020-05-07 11:55:00,109.39,109.5,109.28,109.41,16987.0,98.7676,98.8669,98.6682,98.7856,16987.0
2020-05-07 12:00:00,109.41,109.53,109.21,109.21,29045.0,98.7856,98.894,98.605,98.605,29045.0
2020-05-07 12:05:00,109.2,109.4,109.18,109.29,16030.0,98.596,98.7766,98.5779,98.6773,16030.0
2020-05-07 12:10:00,109.29,109.5,109.21,109.45,20936.0,98.6773,98.8669,98.605,98.8217,20936.0
2020-05-07 12:15:00,109.45,109.49,109.36,109.42,21426.0,98.8217,98.8578,98.7405,98.7946,21426.0
2020-05-07 12:20:00,109.4,109.44,109.1,109.14,36704.0,98.7766,98.8127,98.5057,98.5418,36704.0
2020-05-07 12:25:00,109.16,109.34,108.98,109.02,39345.0,98.5599,98.7224,98.3974,98.4335,39345.0
2020-05-07 12:30:00,108.99,109.08,108.85,108.87,21362.0,98.4064,98.4877,98.28,98.298,21362.0
2020-05-07 12:35:00,108.89,108.91,108.48,108.57,82995.0,98.3161,98.3342,97.9459,98.0272,82995.0
2020-05-07 12:40:00,108.52,108.73,108.48,108.53,22799.0,97.982,98.1716,97.9459,97.9911,22799.0
2020-05-07 12:45:00,108.53,108.67,108.51,108.53,19170.0,97.9911,98.1175,97.973,97.9911,19170.0
2020-05-07 12:50:00,108.52,108.57,108.29,108.4,47048.0,97.982,98.0272,97.7744,97.8737,47048.0
2020-05-07 12:55:00,108.44,108.5,108.25,108.36,52313.0,97.9098,97.964,97.7383,97.8376,52313.0
2020-05-07 13:00:00,108.35,108.53,108.25,108.46,37789.0,97.8285,97.9911,97.7383,97.9279,37789.0
2020-05-07 13:05:00,108.46,108.58,108.4,108.5,24434.0,97.9279,98.0362,97.8737,97.964,24434.0
2020-05-07 13:10:00,108.49,108.64,108.47,108.47,34566.0,97.9549,98.0904,97.9369,97.9369,34566.0
2020-05-07 13:15:00,108.44,108.56,108.17,108.17,25325.0,97.9098,98.0181,97.666,97.666,25325.0
2020-05-07 13:20:00,108.16,108.22,107.94,107.97,50567.0,97.657,97.7112,97.4584,97.4854,50567.0
2020-05-07 13:25:00,107.98,108.03,107.91,107.94,24030.0,97.4945,97.5396,97.4313,97.4584,24030.0
2020-05-07 13:30:00,107.94,108.01,107.9,107.99,28423.0,97.4584,97.5216,97.4222,97.5035,28423.0
2020-05-07 13:35:00,107.97,108.02,107.86,107.94,19125.0,97.4854,97.5306,97.3861,97.4584,19125.0
2020-05-07 13:40:00,107.95,108.01,107.93,108.01,16470.0,97.4674,97.5216,97.4493,97.5216,16470.0
2020-05-07 13:45:00,108.0,108.11,107.9,108.02,27306.0,97.5125,97.6118,97.4222,97.5306,27306.0
2020-05-07 13:50:00,108.07,108.09,107.76,107.86,22632.0,97.5757,97.5938,97.2958,97.3861,22632.0
2020-05-07 13:55:00,107.88,108.13,107.87,108.13,21659.0,97.4042,97.6299,97.3952,97.6299,21659.0
2020-05-07 14:00:00,108.1,108.18,107.95,108.03,32705.0,97.6028,97.6751,97.4674,97.5396,32705.0
2020-05-07 14:05:00,108.0,108.07,107.85,107.87,27969.0,97.5125,97.5757,97.3771,97.3952,27969.0
2020-05-07 14:10:00,107.85,108.34,107.85,108.23,45556.0,97.3771,97.8195,97.3771,97.7202,45556.0
2020-05-07 14:15:00,108.25,108.29,108.04,108.07,21692.0,97.7383,97.7744,97.5486,97.5757,21692.0
2020-05-07 14:20:00,108.08,108.08,107.82,107.85,28248.0,97.5848,97.5848,97.35,97.3771,28248.0
2020-05-07 14:25:00,107.82,107.87,107.79,107.85,25322.0,97.35,97.3952,97.3229,97.3771,25322.0
2020-05-07 14:30:00,107.87,107.89,107.61,107.65,48820.0,97.3952,97.4132,97.1604,97.1965,48820.0
2020-05-07 14:35:00,107.63,107.81,107.57,107.8,33085.0,97.1785,97.341,97.1243,97.332,33085.0
2020-05-07 14:40:00,107.77,107.98,107.72,107.76,53438.0,97.3049,97.4945,97.2597,97.2958,53438.0
2020-05-07 14:45:00,107.81,107.81,107.5,107.76,24756.0,97.341,97.341,97.0611,97.2958,24756.0
2020-05-07 14:50:00,107.76,107.86,107.67,107.78,14444.0,97.2958,97.3861,97.2146,97.3139,14444.0
2020-05-07 14:55:00,107.76,107.8,107.59,107.7,17571.0,97.2958,97.332,97.1423,97.2417,17571.0
2020-05-07 15:00:00,107.68,107.73,107.43,107.69,41600.0,97.2236,97.2687,96.9979,97.2326,41600.0
2020-05-07 15:05:00,107.69,107.9,107.69,107.8,16236.0,97.2326,97.4222,97.2326,97.332,16236.0
2020-05-07 15:10:00,107.78,107.87,107.61,107.63,22825.0,97.3139,97.3952,97.1604,97.1785,22825.0
2020-05-07 15:15:00,107.59,107.59,107.17,107.36,52349.0,97.1423,97.1423,96.7631,96.9347,52349.0
2020-05-07 15:20:00,107.35,107.38,107.23,107.35,41913.0,96.9256,96.9527,96.8173,96.9256,41913.0
2020-05-07 15:25:00,107.32,107.46,107.27,107.41,29775.0,96.8986,97.025,96.8534,96.9798,29775.0
2020-05-07 15:30:00,107.42,107.45,107.13,107.24,32575.0,96.9889,97.0159,96.727,96.8263,32575.0
2020-05-07 15:35:00,107.26,107.35,107.14,107.17,32631.0,96.8444,96.9256,96.736,96.7631,32631.0
2020-05-07 15:40:00,107.17,107.22,106.9,106.98,79961.0,96.7631,96.8083,96.5193,96.5916,79961.0
2020-05-07 15:45:00,107.01,107.33,106.97,107.1,53523.0,96.6187,96.9076,96.5825,96.6999,53523.0
2020-05-07 15:50:00,107.14,107.65,107.03,107.15,128400.0,96.736,97.1965,96.6367,96.7451,128400.0
2020-05-07 15:55:00,107.19,107.28,106.78,107.28,171076.0,96.7812,96.8624,96.411,96.8624,171076.0
2020-05-08 09:30:00,108.97,109.37,108.72,108.81,84397.0,98.3883,98.7495,98.1626,98.2439,84397.0
2020-05-08 09:35:00,108.82,108.95,108.3,108.7,37260.0,98.2529,98.3703,97.7834,98.1446,37260.0
2020-05-08 09:40:00,108.7,109.36,108.7,109.2,61027.0,98.1446,98.7405,98.1446,98.596,61027.0
2020-05-08 09:45:00,109.24,109.53,109.11,109.45,30015.0,98.6321,98.894,98.5147,98.8217,30015.0
2020-05-08 09:50:00,109.47,109.78,109.4,109.69,30748.0,98.8398,99.1197,98.7766,99.0384,30748.0
2020-05-08 09:55:00,109.63,110.26,109.6,110.17,81969.0,98.9842,99.5531,98.9572,99.4718,81969.0
2020-05-08 10:00:00,110.26,110.37,110.01,110.14,36752.0,99.5531,99.6524,99.3273,99.4447,36752.0
2020-05-08 10:05:00,110.15,110.31,110.12,110.16,35114.0,99.4538,99.5982,99.4267,99.4628,35114.0
2020-05-08 10:10:00,110.12,110.88,110.12,110.85,79479.0,99.4267,100.1129,99.4267,100.0858,79479.0
2020-05-08 10:15:00,110.82,110.86,110.5,110.55,24134.0,100.0587,100.0948,99.7698,99.8149,24134.0
2020-05-08 10:20:00,110.55,110.87,110.46,110.5,35225.0,99.8149,100.1038,99.7336,99.7698,35225.0
2020-05-08 10:25:00,110.54,110.67,110.39,110.51,44236.0,99.8059,99.9233,99.6704,99.7788,44236.0
2020-05-08 10:30:00,110.48,110.95,110.36,110.95,45373.0,99.7517,100.1761,99.6434,100.1761,45373.0
2020-05-08 10:35:00,110.96,110.99,110.83,110.89,45856.0,100.1851,100.2122,100.0677,100.1219,45856.0
2020-05-08 10:40:00,110.89,110.94,110.58,110.58,27312.0,100.1219,100.167,99.842,99.842,27312.0
2020-05-08 10:45:00,110.59,111.05,110.47,110.98,56957.0,99.851,100.2664,99.7427,100.2032,56957.0
2020-05-08 10:50:00,111.0,111.03,110.84,110.91,27610.0,100.2212,100.2483,100.0767,100.14,27610.0
2020-05-08 10:55:00,110.91,110.96,110.59,110.68,24331.0,100.14,100.1851,99.851,99.9323,24331.0
2020-05-08 11:00:00,110.64,110.77,110.21,110.29,34852.0,99.8962,100.0135,99.5079,99.5802,34852.0
2020-05-08 11:05:00,110.3,110.84,110.3,110.76,31080.0,99.5892,100.0767,99.5892,100.0045,31080.0
2020-05-08 11:10:00,110.77,110.82,110.62,110.66,20281.0,100.0135,100.0587,99.8781,99.9142,20281.0
2020-05-08 11:15:00,110.69,111.01,110.63,110.98,51247.0,99.9413,100.2302,99.8871,100.2032,51247.0
2020-05-08 11:20:00,111.0,111.11,110.88,111.03,31498.0,100.2212,100.3205,100.1129,100.2483,31498.0
2020-05-08 11:25:00,111.07,111.13,110.96,111.13,40120.0,100.2844,100.3386,100.1851,100.3386,40120.0
2020-05-08 11:30:00,111.1,111.17,111.03,111.13,33163.0,100.3115,100.3747,100.2483,100.3386,33163.0
2020-05-08 11:35:00,111.11,111.14,110.83,110.89,22719.0,100.3205,100.3476,100.0677,100.1219,22719.0
2020-05-08 11:40:00,110.84,110.9,110.77,110.82,17192.0,100.0767,100.1309,100.0135,100.0587,17192.0
2020-05-08 11:45:00,110.83,111.0,110.7,110.72,31699.0,100.0677,100.2212,99.9503,99.9684,31699.0
2020-05-08 11:50:00,110.75,110.83,110.66,110.7,17752.0,99.9955,100.0677,99.9142,99.9503,17752.0
2020-05-08 11:55:00,110.7,110.82,110.64,110.78,13800.0,99.9503,100.0587,99.8962,100.0226,13800.0
2020-05-08 12:00:00,110.78,110.85,110.56,110.62,16589.0,100.0226,100.0858,99.8239,99.8781,16589.0
2020-05-08 12:05:00,110.6,110.71,110.56,110.59,33196.0,99.8601,99.9594,99.8239,99.851,33196.0
2020-05-08 12:10:00,110.61,110.91,110.6,110.76,29954.0,99.8691,100.14,99.8601,100.0045,29954.0
2020-05-08 12:15:00,110.74,110.78,110.58,110.73,6630.0,99.9865,100.0226,99.842,99.9774,6630.0
2020-05-08 12:20:00,110.71,110.8,110.57,110.66,9946.0,99.9594,100.0406,99.833,99.9142,9946.0
2020-05-08 12:25:00,110.65,110.66,110.54,110.57,11117.0,99.9052,99.9142,99.8059,99.833,11117.0
2020-05-08 12:30:00,110.54,110.88,110.54,110.86,32200.0,99.8059,100.1129,99.8059,100.0948,32200.0
2020-05-08 12:35:00,110.85,111.0,110.84,110.99,28703.0,100.0858,100.2212,100.0767,100.2122,28703.0
2020-05-08 12:40:00,110.98,110.98,110.88,110.92,22076.0,100.2032,100.2032,100.1129,100.149,22076.0
2020-05-08 12:45:00,110.92,111.11,110.84,110.84,23139.0,100.149,100.3205,100.0767,100.0767,23139.0
2020-05-08 12:50:00,110.84,110.97,110.84,110.9,13010.0,100.0767,100.1941,100.0767,100.1309,13010.0
2020-05-08 12:55:00,110.89,111.15,110.89,111.14,28728.0,100.1219,100.3566,100.1219,100.3476,28728.0
2020-05-08 13:00:00,111.15,111.41,111.14,111.4,50559.0,100.3566,100.5914,100.3476,100.5824,50559.0
2020-05-08 13:05:00,111.39,111.4,111.13,111.2,23007.0,100.5733,100.5824,100.3386,100.4018,23007.0
2020-05-08 13:10:00,111.18,111.23,111.1,111.13,6354.0,100.3837,100.4289,100.3115,100.3386,6354.0
2020-05-08 13:15:00,111.12,111.16,110.96,111.06,19239.0,100.3296,100.3657,100.1851,100.2754,19239.0
2020-05-08 13:20:00,111.08,111.4,111.07,111.35,31101.0,100.2934,100.5824,100.2844,100.5372,31101.0
2020-05-08 13:25:00,111.37,111.45,111.29,111.34,30597.0,100.5553,100.6275,100.483,100.5282,30597.0
2020-05-08 13:30:00,111.32,111.33,110.97,111.03,22676.0,100.5101,100.5192,100.1941,100.2483,22676.0
2020-05-08 13:35:00,111.03,111.04,110.76,110.79,18226.0,100.2483,100.2573,100.0045,100.0316,18226.0
2020-05-08 13:40:00,110.8,110.88,110.51,110.57,21924.0,100.0406,100.1129,99.7788,99.833,21924.0
2020-05-08 13:45:00,110.56,110.61,110.37,110.42,29823.0,99.8239,99.8691,99.6524,99.6975,29823.0
2020-05-08 13:50:00,110.42,110.66,110.42,110.44,21334.0,99.6975,99.9142,99.6975,99.7156,21334.0
2020-05-08 13:55:00,110.47,110.54,110.41,110.53,11297.0,99.7427,99.8059,99.6885,99.7969,11297.0
2020-05-08 14:00:00,110.51,110.61,110.45,110.48,9238.0,99.7788,99.8691,99.7246,99.7517,9238.0
2020-05-08 14:05:00,110.47,110.59,110.45,110.52,14791.0,99.7427,99.851,99.7246,99.7878,14791.0
2020-05-08 14:10:00,110.51,110.78,110.5,110.76,18217.0,99.7788,100.0226,99.7698,100.0045,18217.0
2020-05-08 14:15:00,110.77,110.87,110.76,110.76,16645.0,100.0135,100.1038,100.0045,100.0045,16645.0
2020-05-08 14:20:00,110.77,110.78,110.65,110.71,19934.0,100.0135,100.0226,99.9052,99.9594,19934.0
2020-05-08 14:25:00,110.73,110.83,110.7,110.81,7431.0,99.9774,100.0677,99.9503,100.0497,7431.0
2020-05-08 14:30:00,110.83,110.88,110.74,110.8,12939.0,100.0677,100.1129,99.9865,100.0406,12939.0
2020-05-08 14:35:00,110.83,110.87,110.67,110.75,15307.0,100.0677,100.1038,99.9233,99.9955,15307.0
2020-05-08 14:40:00,110.79,111.07,110.77,111.02,9726.0,100.0316,100.2844,100.0135,100.2393,9726.0
2020-05-08 14:45:00,111.05,111.22,111.01,111.16,9134.0,100.2664,100.4198,100.2302,100.3657,9134.0
2020-05-08 14:50:00,111.17,111.24,111.09,111.12,16791.0,100.3747,100.4379,100.3025,100.3296,16791.0
2020-05-08 14:55:00,111.12,111.31,111.12,111.22,16062.0,100.3296,100.5011,100.3296,100.4198,16062.0
2020-05-08 15:00:00,111.25,111.55,111.22,111.52,41578.0,100.4469,100.7178,100.4198,100.6907,41578.0
2020-05-08 15:05:00,111.52,111.7,111.49,111.64,32111.0,100.6907,100.8532,100.6636,100.7991,32111.0
2020-05-08 15:10:00,111.63,111.7,111.57,111.7,51132.0,100.79,100.8532,100.7359,100.8532,51132.0
2020-05-08 15:15:00,111.7,111.76,111.58,111.62,43778.0,100.8532,100.9074,100.7449,100.781,43778.0
2020-05-08 15:20:00,111.58,111.61,111.48,111.49,33411.0,100.7449,100.772,100.6546,100.6636,33411.0
2020-05-08 15:25:00,111.48,111.52,111.43,111.49,25736.0,100.6546,100.6907,100.6095,100.6636,25736.0
2020-05-08 15:30:00,111.49,111.69,111.4,111.59,32147.0,100.6636,100.8442,100.5824,100.7539,32147.0
2020-05-08 15:35:00,111.58,111.86,111.57,111.83,52629.0,100.7449,100.9977,100.7359,100.9706,52629.0
2020-05-08 15:40:00,111.83,112.11,111.82,112.0,76380.0,100.9706,101.2234,100.9616,101.1241,76380.0
2020-05-08 15:45:00,111.97,112.15,111.9,112.06,49134.0,101.097,101.2595,101.0338,101.1783,49134.0
2020-05-08 15:50:00,112.07,112.2,111.94,112.07,94092.0,101.1873,101.3047,101.0699,101.1873,94092.0
2020-05-08 15:55:00,112.06,112.17,111.93,112.1,202469.0,101.1783,101.2776,101.0609,101.2144,202469.0
2020-05-11 09:30:00,110.16,110.37,109.63,110.03,146220.0,99.4628,99.6524,98.9842,99.3454,146220.0
2020-05-11 09:35:00,110.04,110.74,109.89,110.24,66967.0,99.3544,99.9865,99.219,99.535,66967.0
2020-05-11 09:40:00,110.24,110.77,110.19,110.73,70981.0,99.535,100.0135,99.4899,99.9774,70981.0
2020-05-11 09:45:00,110.68,110.69,110.06,110.08,32487.0,99.9323,99.9413,99.3725,99.3905,32487.0
2020-05-11 09:50:00,110.08,110.4,110.0,110.15,60824.0,99.3905,99.6795,99.3183,99.4538,60824.0
2020-05-11 09:55:00,110.15,110.16,109.37,109.55,73817.0,99.4538,99.4628,98.7495,98.912,73817.0
2020-05-11 10:00:00,109.58,109.74,109.11,109.28,68809.0,98.9391,99.0836,98.5147,98.6682,68809.0
2020-05-11 10:05:00,109.26,109.46,108.91,108.97,43509.0,98.6502,98.8308,98.3342,98.3883,43509.0
2020-05-11 10:10:00,108.94,109.02,108.46,108.52,44545.0,98.3612,98.4335,97.9279,97.982,44545.0
2020-05-11 10:15:00,108.54,108.55,108.28,108.32,59481.0,98.0001,98.0091,97.7653,97.8015,59481.0
2020-05-11 10:20:00,108.34,108.52,108.18,108.4,45553.0,97.8195,97.982,97.6751,97.8737,45553.0
2020-05-11 10:25:00,108.43,108.52,108.2,108.39,29548.0,97.9008,97.982,97.6931,97.8647,29548.0
2020-05-11 10:30:00,108.35,108.7,108.25,108.65,47013.0,97.8285,98.1446,97.7383,98.0994,47013.0
2020-05-11 10:35:00,108.57,108.69,108.35,108.35,51418.0,98.0272,98.1355,97.8285,97.8285,51418.0
2020-05-11 10:40:00,108.41,108.47,108.3,108.34,26913.0,97.8827,97.9369,97.7834,97.8195,26913.0
2020-05-11 10:45:00,108.36,108.85,108.3,108.84,35111.0,97.8376,98.28,97.7834,98.271,35111.0
2020-05-11 10:50:00,108.79,108.94,108.62,108.63,36285.0,98.2258,98.3612,98.0723,98.0814,36285.0
2020-05-11 10:55:00,108.66,108.67,108.39,108.42,29267.0,98.1084,98.1175,97.8647,97.8917,29267.0
2020-05-11 11:00:00,108.4,108.68,108.34,108.6,21673.0,97.8737,98.1265,97.8195,98.0543,21673.0
2020-05-11 11:05:00,108.6,108.8,108.58,108.58,20633.0,98.0543,98.2348,98.0362,98.0362,20633.0
2020-05-11 11:10:00,108.58,108.72,108.57,108.72,21535.0,98.0362,98.1626,98.0272,98.1626,21535.0
2020-05-11 11:15:00,108.72,108.94,108.69,108.92,21165.0,98.1626,98.3612,98.1355,98.3432,21165.0
2020-05-11 11:20:00,108.93,109.0,108.74,108.77,23421.0,98.3522,98.4154,98.1807,98.2078,23421.0
2020-05-11 11:25:00,108.76,108.9,108.64,108.89,16092.0,98.1987,98.3251,98.0904,98.3161,16092.0
2020-05-11 11:30:00,108.88,109.17,108.83,109.1,23137.0,98.3071,98.5689,98.2619,98.5057,23137.0
2020-05-11 11:35:00,109.07,109.13,108.85,108.87,51944.0,98.4786,98.5328,98.28,98.298,51944.0
2020-05-11 11:40:00,108.89,109.06,108.84,108.94,14941.0,98.3161,98.4696,98.271,98.3612,14941.0
2020-05-11 11:45:00,108.93,109.17,108.89,109.05,48432.0,98.3522,98.5689,98.3161,98.4606,48432.0
2020-05-11 11:50:00,109.05,109.05,108.81,108.86,19871.0,98.4606,98.4606,98.2439,98.289,19871.0
2020-05-11 11:55:00,108.86,108.99,108.73,108.86,23048.0,98.289,98.4064,98.1716,98.289,23048.0
2020-05-11 12:00:00,108.86,108.97,108.73,108.89,49511.0,98.289,98.3883,98.1716,98.3161,49511.0
2020-05-11 12:05:00,108.89,109.1,108.76,109.09,31730.0,98.3161,98.5057,98.1987,98.4967,31730.0
2020-05-11 12:10:00,109.09,109.21,108.99,109.02,16055.0,98.4967,98.605,98.4064,98.4335,16055.0
2020-05-11 12:15:00,109.01,109.25,108.98,109.25,46146.0,98.4245,98.6411,98.3974,98.6411,46146.0
2020-05-11 12:20:00,109.23,109.49,109.22,109.4,36785.0,98.6231,98.8578,98.6141,98.7766,36785.0
2020-05-11 12:25:00,109.39,109.59,109.39,109.5,26125.0,98.7676,98.9481,98.7676,98.8669,26125.0
2020-05-11 12:30:00,109.52,109.65,109.47,109.65,15316.0,98.8849,99.0023,98.8398,99.0023,15316.0
2020-05-11 12:35:00,109.68,110.0,109.66,109.94,36481.0,99.0294,99.3183,99.0113,99.2641,36481.0
2020-05-11 12:40:00,109.98,109.99,109.81,109.9,26998.0,99.3003,99.3093,99.1468,99.228,26998.0
2020-05-11 12:45:00,109.88,109.95,109.59,109.61,69377.0,99.21,99.2732,98.9481,98.9662,69377.0
2020-05-11 12:50:00,109.6,110.04,109.58,110.01,43843.0,98.9572,99.3544,98.9391,99.3273,43843.0
2020-05-11 12:55:00,110.04,110.06,109.81,109.92,28892.0,99.3544,99.3725,99.1468,99.2461,28892.0
2020-05-11 13:00:00,109.9,109.97,109.74,109.84,32199.0,99.228,99.2912,99.0836,99.1739,32199.0
2020-05-11 13:05:00,109.84,110.07,109.82,110.07,33815.0,99.1739,99.3815,99.1558,99.3815,33815.0
2020-05-11 13:10:00,110.07,110.11,109.96,110.1,22025.0,99.3815,99.4176,99.2822,99.4086,22025.0
2020-05-11 13:15:00,110.1,110.14,110.06,110.12,29014.0,99.4086,99.4447,99.3725,99.4267,29014.0
2020-05-11 13:20:00,110.12,110.12,109.85,109.91,29587.0,99.4267,99.4267,99.1829,99.2371,29587.0
2020-05-11 13:25:00,109.89,110.28,109.88,110.11,19149.0,99.219,99.5711,99.21,99.4176,19149.0
2020-05-11 13:30:00,110.11,110.21,109.98,110.05,15166.0,99.4176,99.5079,99.3003,99.3635,15166.0
2020-05-11 13:35:00,110.03,110.23,109.91,109.94,54335.0,99.3454,99.526,99.2371,99.2641,54335.0
2020-05-11 13:40:00,109.94,110.09,109.78,109.87,41990.0,99.2641,99.3996,99.1197,99.2009,41990.0
2020-05-11 13:45:00,109.84,109.97,109.81,109.94,28927.0,99.1739,99.2912,99.1468,99.2641,28927.0
2020-05-11 13:50:00,109.96,110.0,109.76,109.78,31768.0,99.2822,99.3183,99.1016,99.1197,31768.0
2020-05-11 13:55:00,109.76,109.82,109.56,109.65,50979.0,99.1016,99.1558,98.921,99.0023,50979.0
2020-05-11 14:00:00,109.65,109.69,109.44,109.5,36764.0,99.0023,99.0384,98.8127,98.8669,36764.0
2020-05-11 14:05:00,109.49,109.5,109.37,109.46,29772.0,98.8578,98.8669,98.7495,98.8308,29772.0
2020-05-11 14:10:00,109.42,109.42,109.22,109.25,37852.0,98.7946,98.7946,98.6141,98.6411,37852.0
2020-05-11 14:15:00,109.23,109.45,109.2,109.45,20495.0,98.6231,98.8217,98.596,98.8217,20495.0
2020-05-11 14:20:00,109.46,109.58,109.44,109.54,19734.0,98.8308,98.9391,98.8127,98.903,19734.0
2020-05-11 14:25:00,109.55,109.58,109.28,109.29,30990.0,98.912,98.9391,98.6682,98.6773,30990.0
2020-05-11 14:30:00,109.29,109.57,109.29,109.52,11869.0,98.6773,98.9301,98.6773,98.8849,11869.0
2020-05-11 14:35:00,109.53,109.66,109.44,109.64,24456.0,98.894,99.0113,98.8127,98.9933,24456.0
2020-05-11 14:40:00,109.64,109.7,109.56,109.67,21206.0,98.9933,99.0474,98.921,99.0204,21206.0
2020-05-11 14:45:00,109.67,109.76,109.67,109.67,24481.0,99.0204,99.1016,99.0204,99.0204,24481.0
2020-05-11 14:50:00,109.66,109.7,109.62,109.65,21710.0,99.0113,99.0474,98.9752,99.0023,21710.0
2020-05-11 14:55:00,109.65,109.66,109.42,109.46,23862.0,99.0023,99.0113,98.7946,98.8308,23862.0
2020-05-11 15:00:00,109.45,109.67,109.45,109.58,21823.0,98.8217,99.0204,98.8217,98.9391,21823.0
2020-05-11 15:05:00,109.57,109.64,109.51,109.57,22449.0,98.9301,98.9933,98.8759,98.9301,22449.0
2020-05-11 15:10:00,109.58,109.72,109.51,109.55,26272.0,98.9391,99.0655,98.8759,98.912,26272.0
2020-05-11 15:15:00,109.54,109.66,109.5,109.63,30626.0,98.903,99.0113,98.8669,98.9842,30626.0
2020-05-11 15:20:00,109.61,109.63,109.33,109.34,23678.0,98.9662,98.9842,98.7134,98.7224,23678.0
2020-05-11 15:25:00,109.35,109.5,109.2,109.43,33690.0,98.7314,98.8669,98.596,98.8037,33690.0
2020-05-11 15:30:00,109.41,109.47,109.06,109.09,43254.0,98.7856,98.8398,98.4696,98.4967,43254.0
2020-05-11 15:35:00,109.06,109.13,108.97,109.01,58696.0,98.4696,98.5328,98.3883,98.4245,58696.0
2020-05-11 15:40:00,109.05,109.07,108.88,108.95,34924.0,98.4606,98.4786,98.3071,98.3703,34924.0
2020-05-11 15:45:00,108.98,109.03,108.77,108.86,55883.0,98.3974,98.4425,98.2078,98.289,55883.0
2020-05-11 15:50:00,108.8,108.91,108.5,108.86,106854.0,98.2348,98.3342,97.964,98.289,106854.0
2020-05-11 15:55:00,108.87,108.98,108.5,108.61,167417.0,98.298,98.3974,97.964,98.0633,167417.0
2020-05-12 09:30:00,109.11,109.13,108.73,108.78,101675.0,98.5147,98.5328,98.1716,98.2168,101675.0
2020-05-12 09:35:00,108.8,109.33,108.4,109.08,53640.0,98.2348,98.7134,97.8737,98.4877,53640.0
2020-05-12 09:40:00,109.12,109.19,108.5,108.51,27650.0,98.5238,98.587,97.964,97.973,27650.0
2020-05-12 09:45:00,108.58,108.58,108.07,108.29,61469.0,98.0362,98.0362,97.5757,97.7744,61469.0
2020-05-12 09:50:00,108.37,108.58,108.03,108.12,52212.0,97.8466,98.0362,97.5396,97.6209,52212.0
2020-05-12 09:55:00,108.15,108.6,108.05,108.57,39424.0,97.648,98.0543,97.5577,98.0272,39424.0
2020-05-12 10:00:00,108.57,108.6,108.29,108.5,22308.0,98.0272,98.0543,97.7744,97.964,22308.0
2020-05-12 10:05:00,108.56,108.56,108.35,108.43,28171.0,98.0181,98.0181,97.8285,97.9008,28171.0
2020-05-12 10:10:00,108.44,108.61,108.3,108.49,29622.0,97.9098,98.0633,97.7834,97.9549,29622.0
2020-05-12 10:15:00,108.53,108.65,108.51,108.57,31379.0,97.9911,98.0994,97.973,98.0272,31379.0
2020-05-12 10:20:00,108.58,108.61,108.27,108.42,37346.0,98.0362,98.0633,97.7563,97.8917,37346.0
2020-05-12 10:25:00,108.4,108.5,108.08,108.23,28879.0,97.8737,97.964,97.5848,97.7202,28879.0
2020-05-12 10:30:00,108.22,108.56,108.15,108.27,28689.0,97.7112,98.0181,97.648,97.7563,28689.0
2020-05-12 10:35:00,108.21,108.29,108.02,108.04,18780.0,97.7021,97.7744,97.5306,97.5486,18780.0
2020-05-12 10:40:00,108.06,108.19,107.84,107.89,60935.0,97.5667,97.6841,97.3681,97.4132,60935.0
2020-05-12 10:45:00,107.89,107.95,107.55,107.62,27205.0,97.4132,97.4674,97.1062,97.1694,27205.0
2020-05-12 10:50:00,107.61,107.78,107.58,107.78,20149.0,97.1604,97.3139,97.1333,97.3139,20149.0
2020-05-12 10:55:00,107.78,107.87,107.6,107.66,35579.0,97.3139,97.3952,97.1514,97.2055,35579.0
2020-05-12 11:00:00,107.62,107.94,107.61,107.93,22807.0,97.1694,97.4584,97.1604,97.4493,22807.0
2020-05-12 11:05:00,107.92,108.35,107.85,108.3,26600.0,97.4403,97.8285,97.3771,97.7834,26600.0
2020-05-12 11:10:00,108.29,108.33,108.1,108.1,15062.0,97.7744,97.8105,97.6028,97.6028,15062.0
2020-05-12 11:15:00,108.1,108.17,108.01,108.06,13533.0,97.6028,97.666,97.5216,97.5667,13533.0
2020-05-12 11:20:00,108.08,108.24,108.03,108.16,15769.0,97.5848,97.7292,97.5396,97.657,15769.0
2020-05-12 11:25:00,108.17,108.29,108.08,108.12,16290.0,97.666,97.7744,97.5848,97.6209,16290.0
2020-05-12 11:30:00,108.15,108.29,107.91,107.91,14655.0,97.648,97.7744,97.4313,97.4313,14655.0
2020-05-12 11:35:00,107.92,107.97,107.8,107.82,35435.0,97.4403,97.4854,97.332,97.35,35435.0
2020-05-12 11:40:00,107.82,107.94,107.71,107.81,56403.0,97.35,97.4584,97.2507,97.341,56403.0
2020-05-12 11:45:00,107.81,107.87,107.66,107.8,17245.0,97.341,97.3952,97.2055,97.332,17245.0
2020-05-12 11:50:00,107.82,107.93,107.79,107.86,19946.0,97.35,97.4493,97.3229,97.3861,19946.0
2020-05-12 11:55:00,107.86,107.97,107.84,107.96,36252.0,97.3861,97.4854,97.3681,97.4764,36252.0
2020-05-12 12:00:00,107.88,108.1,107.83,108.09,20417.0,97.4042,97.6028,97.359,97.5938,20417.0
2020-05-12 12:05:00,108.07,108.07,107.85,107.91,10793.0,97.5757,97.5757,97.3771,97.4313,10793.0
2020-05-12 12:10:00,107.9,107.9,107.72,107.89,24874.0,97.4222,97.4222,97.2597,97.4132,24874.0
2020-05-12 12:15:00,107.9,107.9,107.74,107.86,17003.0,97.4222,97.4222,97.2778,97.3861,17003.0
2020-05-12 12:20:00,107.86,107.99,107.8,107.92,16124.0,97.3861,97.5035,97.332,97.4403,16124.0
2020-05-12 12:25:00,107.89,108.03,107.85,107.94,19469.0,97.4132,97.5396,97.3771,97.4584,19469.0
2020-05-12 12:30:00,107.89,107.95,107.78,107.8,15057.0,97.4132,97.4674,97.3139,97.332,15057.0
2020-05-12 12:35:00,107.79,107.8,107.72,107.78,20302.0,97.3229,97.332,97.2597,97.3139,20302.0
2020-05-12 12:40:00,107.77,107.77,107.63,107.66,13393.0,97.3049,97.3049,97.1785,97.2055,13393.0
2020-05-12 12:45:00,107.68,107.76,107.62,107.76,30683.0,97.2236,97.2958,97.1694,97.2958,30683.0
2020-05-12 12:50:00,107.75,107.75,107.45,107.59,27621.0,97.2868,97.2868,97.0159,97.1423,27621.0
2020-05-12 12:55:00,107.61,107.67,107.54,107.55,11508.0,97.1604,97.2146,97.0972,97.1062,11508.0
2020-05-12 13:00:00,107.55,107.62,107.36,107.42,22401.0,97.1062,97.1694,96.9347,96.9889,22401.0
2020-05-12 13:05:00,107.44,107.53,107.33,107.41,17193.0,97.0069,97.0882,96.9076,96.9798,17193.0
2020-05-12 13:10:00,107.39,107.39,107.19,107.2,20289.0,96.9618,96.9618,96.7812,96.7902,20289.0
2020-05-12 13:15:00,107.18,107.28,107.05,107.08,14520.0,96.7722,96.8624,96.6548,96.6819,14520.0
2020-05-12 13:20:00,107.05,107.11,106.93,106.93,23786.0,96.6548,96.709,96.5464,96.5464,23786.0
2020-05-12 13:25:00,106.93,107.05,106.8,106.85,25482.0,96.5464,96.6548,96.4291,96.4742,25482.0
2020-05-12 13:30:00,106.82,107.01,106.8,106.99,24986.0,96.4471,96.6187,96.4291,96.6006,24986.0
2020-05-12 13:35:00,107.01,107.15,106.9,107.04,13644.0,96.6187,96.7451,96.5193,96.6458,13644.0
2020-05-12 13:40:00,107.0,107.09,106.9,106.99,8393.0,96.6096,96.6909,96.5193,96.6006,8393.0
2020-05-12 13:45:00,106.97,107.13,106.96,107.07,11810.0,96.5825,96.727,96.5735,96.6728,11810.0
2020-05-12 13:50:00,107.07,107.08,106.94,106.99,11747.0,96.6728,96.6819,96.5555,96.6006,11747.0
2020-05-12 13:55:00,107.0,107.0,106.92,106.97,10817.0,96.6096,96.6096,96.5374,96.5825,10817.0
2020-05-12 14:00:00,106.98,107.19,106.97,107.09,25448.0,96.5916,96.7812,96.5825,96.6909,25448.0
2020-05-12 14:05:00,107.08,107.08,106.76,106.79,41336.0,96.6819,96.6819,96.3929,96.42,41336.0
2020-05-12 14:10:00,106.77,106.83,106.66,106.67,23820.0,96.402,96.4561,96.3027,96.3117,23820.0
2020-05-12 14:15:00,106.65,106.7,106.45,106.5,38509.0,96.2936,96.3388,96.113,96.1582,38509.0
2020-05-12 14:20:00,106.49,106.64,106.48,106.61,16206.0,96.1492,96.2846,96.1401,96.2575,16206.0
2020-05-12 14:25:00,106.6,106.61,106.4,106.43,28584.0,96.2485,96.2575,96.0679,96.095,28584.0
2020-05-12 14:30:00,106.41,106.47,106.31,106.42,22210.0,96.0769,96.1311,95.9866,96.086,22210.0
2020-05-12 14:35:00,106.43,106.61,106.39,106.58,13272.0,96.095,96.2575,96.0589,96.2304,13272.0
2020-05-12 14:40:00,106.59,106.59,106.25,106.48,28374.0,96.2394,96.2394,95.9325,96.1401,28374.0
2020-05-12 14:45:00,106.44,106.73,106.43,106.66,22031.0,96.104,96.3659,96.095,96.3027,22031.0
2020-05-12 14:50:00,106.69,106.93,106.65,106.92,15487.0,96.3297,96.5464,96.2936,96.5374,15487.0
2020-05-12 14:55:00,106.92,107.06,106.85,106.93,24797.0,96.5374,96.6638,96.4742,96.5464,24797.0
2020-05-12 15:00:00,106.88,106.99,106.77,106.9,14779.0,96.5013,96.6006,96.402,96.5193,14779.0
2020-05-12 15:05:00,106.95,107.09,106.95,106.98,19183.0,96.5645,96.6909,96.5645,96.5916,19183.0
2020-05-12 15:10:00,106.97,106.97,106.63,106.7,38266.0,96.5825,96.5825,96.2756,96.3388,38266.0
2020-05-12 15:15:00,106.68,106.8,106.45,106.52,18176.0,96.3207,96.4291,96.113,96.1762,18176.0
2020-05-12 15:20:00,106.51,106.61,106.38,106.4,29522.0,96.1672,96.2575,96.0498,96.0679,29522.0
2020-05-12 15:25:00,106.43,106.53,106.33,106.34,22582.0,96.095,96.1853,96.0047,96.0137,22582.0
2020-05-12 15:30:00,106.35,106.49,106.18,106.18,34953.0,96.0228,96.1492,95.8693,95.8693,34953.0
2020-05-12 15:35:00,106.17,106.18,106.01,106.06,43595.0,95.8602,95.8693,95.7158,95.7609,43595.0
2020-05-12 15:40:00,106.03,106.03,105.74,105.76,69223.0,95.7338,95.7338,95.472,95.49,69223.0
2020-05-12 15:45:00,105.78,105.78,105.51,105.52,83519.0,95.5081,95.5081,95.2643,95.2734,83519.0
2020-05-12 15:50:00,105.54,105.55,105.26,105.45,159785.0,95.2914,95.3004,95.0386,95.2102,159785.0
2020-05-12 15:55:00,105.47,105.53,105.0,105.0,278196.0,95.2282,95.2824,94.8038,94.8038,278196.0
2020-05-13 09:30:00,105.14,105.14,104.05,104.56,166390.0,94.9303,94.9303,93.9461,94.4066,166390.0
2020-05-13 09:35:00,104.49,104.58,103.69,104.58,97053.0,94.3434,94.4246,93.6211,94.4246,97053.0
2020-05-13 09:40:00,104.52,104.84,104.02,104.27,80790.0,94.3705,94.6594,93.919,94.1447,80790.0
2020-05-13 09:45:00,104.27,104.55,104.17,104.42,100222.0,94.1447,94.3975,94.0544,94.2802,100222.0
2020-05-13 09:50:00,104.4,104.79,104.39,104.54,68079.0,94.2621,94.6142,94.2531,94.3885,68079.0
2020-05-13 09:55:00,104.49,104.82,104.41,104.68,91480.0,94.3434,94.6413,94.2711,94.5149,91480.0
2020-05-13 10:00:00,104.7,105.19,104.7,104.98,92030.0,94.533,94.9754,94.533,94.7858,92030.0
2020-05-13 10:05:00,105.05,105.22,104.8,104.84,40222.0,94.849,95.0025,94.6233,94.6594,40222.0
2020-05-13 10:10:00,104.84,104.9,104.61,104.63,80648.0,94.6594,94.7136,94.4517,94.4698,80648.0
2020-05-13 10:15:00,104.63,104.64,104.29,104.34,68616.0,94.4698,94.4788,94.1628,94.2079,68616.0
2020-05-13 10:20:00,104.28,104.35,104.13,104.22,42436.0,94.1538,94.217,94.0183,94.0996,42436.0
2020-05-13 10:25:00,104.22,104.67,104.17,104.57,44303.0,94.0996,94.5059,94.0544,94.4156,44303.0
2020-05-13 10:30:00,104.59,105.29,104.47,104.95,55680.0,94.4337,95.0657,94.3253,94.7587,55680.0
2020-05-13 10:35:00,104.96,105.1,104.81,104.9,44375.0,94.7677,94.8941,94.6323,94.7136,44375.0
2020-05-13 10:40:00,104.93,105.06,104.7,104.93,38057.0,94.7406,94.858,94.533,94.7406,38057.0
2020-05-13 10:45:00,104.93,104.97,104.69,104.77,55390.0,94.7406,94.7768,94.524,94.5962,55390.0
2020-05-13 10:50:00,104.78,104.87,104.5,104.69,51240.0,94.6052,94.6865,94.3524,94.524,51240.0
2020-05-13 10:55:00,104.7,104.71,104.14,104.21,60028.0,94.533,94.542,94.0274,94.0906,60028.0
2020-05-13 11:00:00,104.19,104.22,104.0,104.19,49212.0,94.0725,94.0996,93.901,94.0725,49212.0
2020-05-13 11:05:00,104.21,104.29,104.0,104.11,62716.0,94.0906,94.1628,93.901,94.0003,62716.0
2020-05-13 11:10:00,104.13,104.36,104.13,104.23,25411.0,94.0183,94.226,94.0183,94.1086,25411.0
2020-05-13 11:15:00,104.24,104.28,103.95,103.96,98665.0,94.1176,94.1538,93.8558,93.8648,98665.0
2020-05-13 11:20:00,103.95,103.96,103.22,103.47,70729.0,93.8558,93.8648,93.1967,93.4224,70729.0
2020-05-13 11:25:00,103.44,103.74,103.38,103.73,32160.0,93.3953,93.6662,93.3412,93.6572,32160.0
2020-05-13 11:30:00,103.71,103.86,103.59,103.76,39813.0,93.6391,93.7745,93.5308,93.6843,39813.0
2020-05-13 11:35:00,103.79,103.8,103.6,103.74,75725.0,93.7113,93.7204,93.5398,93.6662,75725.0
2020-05-13 11:40:00,103.73,103.76,103.07,103.14,41986.0,93.6572,93.6843,93.0613,93.1245,41986.0
2020-05-13 11:45:00,103.15,103.15,102.89,102.91,98673.0,93.1335,93.1335,92.8987,92.9168,98673.0
2020-05-13 11:50:00,102.92,103.05,102.73,102.77,68116.0,92.9258,93.0432,92.7543,92.7904,68116.0
2020-05-13 11:55:00,102.74,102.9,102.63,102.82,50726.0,92.7633,92.9078,92.664,92.8355,50726.0
2020-05-13 12:00:00,102.84,103.26,102.75,102.82,26346.0,92.8536,93.2328,92.7723,92.8355,26346.0
2020-05-13 12:05:00,102.76,102.95,102.55,102.93,38836.0,92.7814,92.9529,92.5918,92.9349,38836.0
2020-05-13 12:10:00,102.89,103.0,102.81,102.97,35417.0,92.8987,92.9981,92.8265,92.971,35417.0
2020-05-13 12:15:00,102.94,103.04,102.79,102.9,44244.0,92.9439,93.0342,92.8085,92.9078,44244.0
2020-05-13 12:20:00,102.92,103.21,102.92,103.11,25990.0,92.9258,93.1877,92.9258,93.0974,25990.0
2020-05-13 12:25:00,103.06,103.39,103.01,103.35,34303.0,93.0522,93.3502,93.0071,93.3141,34303.0
2020-05-13 12:30:00,103.39,103.64,103.37,103.53,19369.0,93.3502,93.5759,93.3321,93.4766,19369.0
2020-05-13 12:35:00,103.5,103.57,103.35,103.54,24010.0,93.4495,93.5127,93.3141,93.4856,24010.0
2020-05-13 12:40:00,103.52,103.53,103.24,103.3,37632.0,93.4676,93.4766,93.2148,93.2689,37632.0
2020-05-13 12:45:00,103.32,103.63,103.31,103.6,36567.0,93.287,93.5669,93.278,93.5398,36567.0
2020-05-13 12:50:00,103.6,103.65,103.41,103.55,30007.0,93.5398,93.5849,93.3682,93.4947,30007.0
2020-05-13 12:55:00,103.54,103.72,103.42,103.67,58989.0,93.4856,93.6481,93.3773,93.603,58989.0
2020-05-13 13:00:00,103.68,103.74,103.42,103.48,34767.0,93.612,93.6662,93.3773,93.4314,34767.0
2020-05-13 13:05:00,103.47,103.56,103.18,103.56,27297.0,93.4224,93.5037,93.1606,93.5037,27297.0
2020-05-13 13:10:00,103.6,104.15,103.6,103.95,41888.0,93.5398,94.0364,93.5398,93.8558,41888.0
2020-05-13 13:15:00,103.93,104.22,103.83,104.04,35839.0,93.8378,94.0996,93.7475,93.9371,35839.0
2020-05-13 13:20:00,104.06,104.07,103.77,103.78,11615.0,93.9551,93.9642,93.6933,93.7023,11615.0
2020-05-13 13:25:00,103.75,104.02,103.72,103.95,21799.0,93.6752,93.919,93.6481,93.8558,21799.0
2020-05-13 13:30:00,103.95,103.97,103.72,103.75,30429.0,93.8558,93.8739,93.6481,93.6752,30429.0
2020-05-13 13:35:00,103.77,103.92,103.74,103.91,23319.0,93.6933,93.8287,93.6662,93.8197,23319.0
2020-05-13 13:40:00,103.95,103.96,103.7,103.85,16628.0,93.8558,93.8648,93.6301,93.7655,16628.0
2020-05-13 13:45:00,103.81,103.91,103.72,103.78,25889.0,93.7294,93.8197,93.6481,93.7023,25889.0
2020-05-13 13:50:00,103.79,103.83,103.46,103.48,14900.0,93.7113,93.7475,93.4134,93.4314,14900.0
2020-05-13 13:55:00,103.5,103.52,103.37,103.48,13735.0,93.4495,93.4676,93.3321,93.4314,13735.0
2020-05-13 14:00:00,103.48,103.56,103.37,103.38,34190.0,93.4314,93.5037,93.3321,93.3412,34190.0
2020-05-13 14:05:00,103.41,103.63,103.37,103.63,23908.0,93.3682,93.5669,93.3321,93.5669,23908.0
2020-05-13 14:10:00,103.63,104.04,103.61,103.85,37318.0,93.5669,93.9371,93.5488,93.7655,37318.0
2020-05-13 14:15:00,103.84,104.06,103.79,103.82,41295.0,93.7565,93.9551,93.7113,93.7384,41295.0
2020-05-13 14:20:00,103.82,103.93,103.56,103.56,29629.0,93.7384,93.8378,93.5037,93.5037,29629.0
2020-05-13 14:25:00,103.56,103.83,103.38,103.72,56283.0,93.5037,93.7475,93.3412,93.6481,56283.0
2020-05-13 14:30:00,103.73,103.97,103.69,103.85,52716.0,93.6572,93.8739,93.6211,93.7655,52716.0
2020-05-13 14:35:00,103.83,104.06,103.81,103.94,26030.0,93.7475,93.9551,93.7294,93.8468,26030.0
2020-05-13 14:40:00,103.92,103.95,103.76,103.81,24206.0,93.8287,93.8558,93.6843,93.7294,24206.0
2020-05-13 14:45:00,103.81,104.13,103.81,104.0,19792.0,93.7294,94.0183,93.7294,93.901,19792.0
2020-05-13 14:50:00,104.06,104.1,103.83,103.89,16857.0,93.9551,93.9912,93.7475,93.8016,16857.0
2020-05-13 14:55:00,103.87,103.92,103.76,103.76,42462.0,93.7836,93.8287,93.6843,93.6843,42462.0
2020-05-13 15:00:00,103.77,104.4,103.76,104.28,33555.0,93.6933,94.2621,93.6843,94.1538,33555.0
2020-05-13 15:05:00,104.26,104.27,103.82,103.9,23691.0,94.1357,94.1447,93.7384,93.8107,23691.0
2020-05-13 15:10:00,103.92,104.15,103.88,104.05,31121.0,93.8287,94.0364,93.7926,93.9461,31121.0
2020-05-13 15:15:00,104.03,104.1,103.94,104.07,41767.0,93.928,93.9912,93.8468,93.9642,41767.0
2020-05-13 15:20:00,104.06,104.13,103.66,103.76,95086.0,93.9551,94.0183,93.594,93.6843,95086.0
2020-05-13 15:25:00,103.76,103.99,103.6,103.94,111792.0,93.6843,93.8919,93.5398,93.8468,111792.0
2020-05-13 15:30:00,103.94,104.35,103.76,104.25,53076.0,93.8468,94.217,93.6843,94.1267,53076.0
2020-05-13 15:35:00,104.23,104.35,104.03,104.09,43692.0,94.1086,94.217,93.928,93.9822,43692.0
2020-05-13 15:40:00,104.12,104.27,104.11,104.11,49844.0,94.0093,94.1447,94.0003,94.0003,49844.0
2020-05-13 15:45:00,104.1,104.4,103.96,104.3,101750.0,93.9912,94.2621,93.8648,94.1718,101750.0
2020-05-13 15:50:00,104.24,104.7,104.19,104.51,106612.0,94.1176,94.533,94.0725,94.3614,106612.0
2020-05-13 15:55:00,104.48,104.74,104.36,104.49,186574.0,94.3343,94.5691,94.226,94.3434,186574.0
2020-05-14 09:30:00,102.45,102.5,101.23,101.28,144523.0,92.5015,92.5466,91.3999,91.4451,144523.0
2020-05-14 09:35:00,101.22,102.17,101.01,101.52,113087.0,91.3909,92.2487,91.2013,91.6618,113087.0
2020-05-14 09:40:00,101.51,101.58,101.09,101.48,76418.0,91.6527,91.716,91.2735,91.6257,76418.0
2020-05-14 09:45:00,101.48,101.49,100.64,100.79,111702.0,91.6257,91.6347,90.8672,91.0027,111702.0
2020-05-14 09:50:00,100.76,100.93,100.64,100.73,126968.0,90.9756,91.1291,90.8672,90.9485,126968.0
2020-05-14 09:55:00,100.72,100.89,100.31,100.51,86670.0,90.9395,91.093,90.5693,90.7499,86670.0
2020-05-14 10:00:00,100.53,100.78,100.22,100.26,122098.0,90.7679,90.9936,90.488,90.5241,122098.0
2020-05-14 10:05:00,100.24,101.19,100.24,101.15,173545.0,90.5061,91.3638,90.5061,91.3277,173545.0
2020-05-14 10:10:00,101.15,101.39,100.79,101.12,105378.0,91.3277,91.5444,91.0027,91.3006,105378.0
2020-05-14 10:15:00,101.15,101.42,100.91,101.38,57572.0,91.3277,91.5715,91.111,91.5354,57572.0
2020-05-14 10:20:00,101.38,101.93,101.36,101.86,104977.0,91.5354,92.032,91.5173,91.9688,104977.0
2020-05-14 10:25:00,101.87,102.3,101.87,102.02,53584.0,91.9778,92.366,91.9778,92.1132,53584.0
2020-05-14 10:30:00,102.03,102.79,102.0,102.73,55364.0,92.1223,92.8085,92.0952,92.7543,55364.0
2020-05-14 10:35:00,102.7,104.0,102.66,103.95,89438.0,92.7272,93.901,92.6911,93.8558,89438.0
2020-05-14 10:40:00,103.9,103.98,103.31,103.61,55408.0,93.8107,93.8829,93.278,93.5488,55408.0
2020-05-14 10:45:00,103.66,104.39,103.66,104.39,52633.0,93.594,94.2531,93.594,94.2531,52633.0
2020-05-14 10:50:00,104.35,105.16,104.32,105.06,94621.0,94.217,94.9483,94.1899,94.858,94621.0
2020-05-14 10:55:00,105.02,105.05,104.44,104.58,109059.0,94.8219,94.849,94.2982,94.4246,109059.0
2020-05-14 11:00:00,104.64,104.79,104.45,104.6,44688.0,94.4788,94.6142,94.3073,94.4427,44688.0
2020-05-14 11:05:00,104.6,105.1,104.6,104.85,42894.0,94.4427,94.8941,94.4427,94.6684,42894.0
2020-05-14 11:10:00,104.85,104.9,104.35,104.38,42538.0,94.6684,94.7136,94.217,94.2441,42538.0
2020-05-14 11:15:00,104.35,104.98,104.32,104.83,53830.0,94.217,94.7858,94.1899,94.6504,53830.0
2020-05-14 11:20:00,104.81,104.81,104.2,104.2,95716.0,94.6323,94.6323,94.0815,94.0815,95716.0
2020-05-14 11:25:00,104.2,104.3,103.66,103.83,78484.0,94.0815,94.1718,93.594,93.7475,78484.0
2020-05-14 11:30:00,103.85,104.04,103.53,103.68,43221.0,93.7655,93.9371,93.4766,93.612,43221.0
2020-05-14 11:35:00,103.71,103.93,103.18,103.27,43892.0,93.6391,93.8378,93.1606,93.2418,43892.0
2020-05-14 11:40:00,103.23,103.35,102.95,103.31,54294.0,93.2057,93.3141,92.9529,93.278,54294.0
2020-05-14 11:45:00,103.32,103.43,103.11,103.19,28911.0,93.287,93.3863,93.0974,93.1696,28911.0
2020-05-14 11:50:00,103.16,103.74,103.09,103.62,52057.0,93.1425,93.6662,93.0793,93.5579,52057.0
2020-05-14 11:55:00,103.64,103.72,103.13,103.47,24322.0,93.5759,93.6481,93.1154,93.4224,24322.0
2020-05-14 12:00:00,103.49,103.63,103.29,103.6,23371.0,93.4405,93.5669,93.2599,93.5398,23371.0
2020-05-14 12:05:00,103.51,103.87,103.47,103.67,20370.0,93.4585,93.7836,93.4224,93.603,20370.0
2020-05-14 12:10:00,103.62,104.0,103.59,103.83,14327.0,93.5579,93.901,93.5308,93.7475,14327.0
2020-05-14 12:15:00,103.84,104.08,103.81,103.83,18858.0,93.7565,93.9732,93.7294,93.7475,18858.0
2020-05-14 12:20:00,103.81,104.27,103.79,104.22,15999.0,93.7294,94.1447,93.7113,94.0996,15999.0
2020-05-14 12:25:00,104.19,104.19,103.95,104.02,19089.0,94.0725,94.0725,93.8558,93.919,19089.0
2020-05-14 12:30:00,104.04,104.26,104.02,104.16,17242.0,93.9371,94.1357,93.919,94.0454,17242.0
2020-05-14 12:35:00,104.15,104.38,104.15,104.17,13239.0,94.0364,94.2441,94.0364,94.0544,13239.0
2020-05-14 12:40:00,104.14,104.16,103.98,104.1,14514.0,94.0274,94.0454,93.8829,93.9912,14514.0
2020-05-14 12:45:00,104.08,104.11,103.91,103.93,16337.0,93.9732,94.0003,93.8197,93.8378,16337.0
2020-05-14 12:50:00,103.92,104.5,103.86,104.5,21909.0,93.8287,94.3524,93.7745,94.3524,21909.0
2020-05-14 12:55:00,104.52,104.88,104.5,104.67,19682.0,94.3705,94.6955,94.3524,94.5059,19682.0
2020-05-14 13:00:00,104.68,104.7,104.42,104.45,18983.0,94.5149,94.533,94.2802,94.3073,18983.0
2020-05-14 13:05:00,104.43,104.54,104.4,104.52,15406.0,94.2892,94.3885,94.2621,94.3705,15406.0
2020-05-14 13:10:00,104.52,104.65,104.38,104.4,26865.0,94.3705,94.4878,94.2441,94.2621,26865.0
2020-05-14 13:15:00,104.43,104.55,104.39,104.55,24800.0,94.2892,94.3975,94.2531,94.3975,24800.0
2020-05-14 13:20:00,104.55,104.73,104.46,104.5,19242.0,94.3975,94.5601,94.3163,94.3524,19242.0
2020-05-14 13:25:00,104.51,104.87,104.51,104.84,19700.0,94.3614,94.6865,94.3614,94.6594,19700.0
2020-05-14 13:30:00,104.85,105.02,104.72,104.73,47231.0,94.6684,94.8219,94.551,94.5601,47231.0
2020-05-14 13:35:00,104.7,104.72,104.54,104.56,18022.0,94.533,94.551,94.3885,94.4066,18022.0
2020-05-14 13:40:00,104.58,104.6,104.22,104.25,18008.0,94.4246,94.4427,94.0996,94.1267,18008.0
2020-05-14 13:45:00,104.24,104.5,104.22,104.4,16101.0,94.1176,94.3524,94.0996,94.2621,16101.0
2020-05-14 13:50:00,104.39,104.39,104.23,104.24,13780.0,94.2531,94.2531,94.1086,94.1176,13780.0
2020-05-14 13:55:00,104.2,104.31,103.98,104.01,25422.0,94.0815,94.1809,93.8829,93.91,25422.0
2020-05-14 14:00:00,104.03,104.09,103.81,104.03,54364.0,93.928,93.9822,93.7294,93.928,54364.0
2020-05-14 14:05:00,104.01,104.18,103.87,104.16,27971.0,93.91,94.0635,93.7836,94.0454,27971.0
2020-05-14 14:10:00,104.17,104.39,104.17,104.3,20287.0,94.0544,94.2531,94.0544,94.1718,20287.0
2020-05-14 14:15:00,104.32,104.45,104.19,104.33,18053.0,94.1899,94.3073,94.0725,94.1989,18053.0
2020-05-14 14:20:00,104.36,104.53,104.36,104.45,25388.0,94.226,94.3795,94.226,94.3073,25388.0
2020-05-14 14:25:00,104.47,104.5,104.33,104.42,13999.0,94.3253,94.3524,94.1989,94.2802,13999.0
2020-05-14 14:30:00,104.45,104.68,104.29,104.32,23610.0,94.3073,94.5149,94.1628,94.1899,23610.0
2020-05-14 14:35:00,104.32,104.37,104.04,104.17,50038.0,94.1899,94.235,93.9371,94.0544,50038.0
2020-05-14 14:40:00,104.18,104.31,104.03,104.27,41519.0,94.0635,94.1809,93.928,94.1447,41519.0
2020-05-14 14:45:00,104.26,104.38,104.17,104.27,19496.0,94.1357,94.2441,94.0544,94.1447,19496.0
2020-05-14 14:50:00,104.27,104.58,104.14,104.56,23170.0,94.1447,94.4246,94.0274,94.4066,23170.0
2020-05-14 14:55:00,104.6,104.83,104.51,104.75,81730.0,94.4427,94.6504,94.3614,94.5781,81730.0
2020-05-14 15:00:00,104.74,104.91,104.56,104.91,83123.0,94.5691,94.7226,94.4066,94.7226,83123.0
2020-05-14 15:05:00,104.86,105.14,104.76,105.09,33145.0,94.6774,94.9303,94.5872,94.8851,33145.0
2020-05-14 15:10:00,105.07,105.14,104.86,105.07,50011.0,94.8671,94.9303,94.6774,94.8671,50011.0
2020-05-14 15:15:00,105.11,105.27,105.01,105.05,36376.0,94.9032,95.0476,94.8129,94.849,36376.0
2020-05-14 15:20:00,105.02,105.56,105.02,105.53,65209.0,94.8219,95.3095,94.8219,95.2824,65209.0
2020-05-14 15:25:00,105.46,105.6,105.22,105.3,46605.0,95.2192,95.3456,95.0025,95.0747,46605.0
2020-05-14 15:30:00,105.35,105.47,105.19,105.21,27343.0,95.1199,95.2282,94.9754,94.9935,27343.0
2020-05-14 15:35:00,105.23,105.35,105.05,105.24,41203.0,95.0115,95.1199,94.849,95.0205,41203.0
2020-05-14 15:40:00,105.22,105.48,105.03,105.48,45135.0,95.0025,95.2372,94.8309,95.2372,45135.0
2020-05-14 15:45:00,105.48,105.78,105.48,105.66,70030.0,95.2372,95.5081,95.2372,95.3998,70030.0
2020-05-14 15:50:00,105.85,106.16,105.66,106.13,140622.0,95.5713,95.8512,95.3998,95.8241,140622.0
2020-05-14 15:55:00,106.11,106.23,105.81,106.17,193215.0,95.8061,95.9144,95.5352,95.8602,193215.0
2020-05-15 09:30:00,105.18,105.3,104.64,104.76,149055.0,94.9664,95.0747,94.4788,94.5872,149055.0
2020-05-15 09:35:00,104.76,105.4,104.28,105.4,47875.0,94.5872,95.165,94.1538,95.165,47875.0
2020-05-15 09:40:00,105.35,105.39,104.69,105.0,36673.0,95.1199,95.156,94.524,94.8038,36673.0
2020-05-15 09:45:00,105.04,105.12,104.77,105.01,54196.0,94.84,94.9122,94.5962,94.8129,54196.0
2020-05-15 09:50:00,105.06,105.5,105.02,105.29,42606.0,94.858,95.2553,94.8219,95.0657,42606.0
2020-05-15 09:55:00,105.28,105.46,104.94,105.28,42945.0,95.0567,95.2192,94.7497,95.0567,42945.0
2020-05-15 10:00:00,105.35,105.38,104.9,104.92,40711.0,95.1199,95.1469,94.7136,94.7316,40711.0
2020-05-15 10:05:00,104.96,105.24,104.88,105.22,38431.0,94.7677,95.0205,94.6955,95.0025,38431.0
2020-05-15 10:10:00,105.19,105.72,105.16,105.68,51554.0,94.9754,95.4539,94.9483,95.4178,51554.0
2020-05-15 10:15:00,105.72,106.0,105.68,105.68,24316.0,95.4539,95.7067,95.4178,95.4178,24316.0
2020-05-15 10:20:00,105.6,106.12,105.6,105.94,44136.0,95.3456,95.8151,95.3456,95.6526,44136.0
2020-05-15 10:25:00,105.92,106.15,105.82,106.02,57127.0,95.6345,95.8422,95.5442,95.7248,57127.0
2020-05-15 10:30:00,106.06,106.23,105.64,105.71,70876.0,95.7609,95.9144,95.3817,95.4449,70876.0
2020-05-15 10:35:00,105.61,106.16,105.37,105.8,92754.0,95.3546,95.8512,95.1379,95.5262,92754.0
2020-05-15 10:40:00,105.82,105.87,105.6,105.73,25506.0,95.5442,95.5894,95.3456,95.463,25506.0
2020-05-15 10:45:00,105.76,106.04,105.71,105.9,41078.0,95.49,95.7429,95.4449,95.6165,41078.0
2020-05-15 10:50:00,105.9,105.91,105.41,105.49,29368.0,95.6165,95.6255,95.174,95.2463,29368.0
2020-05-15 10:55:00,105.5,105.84,105.42,105.69,19981.0,95.2553,95.5623,95.1831,95.4268,19981.0
2020-05-15 11:00:00,105.7,105.7,105.17,105.38,42240.0,95.4359,95.4359,94.9573,95.1469,42240.0
2020-05-15 11:05:00,105.37,105.81,105.32,105.81,97105.0,95.1379,95.5352,95.0928,95.5352,97105.0
2020-05-15 11:10:00,105.79,106.07,105.57,106.04,34915.0,95.5171,95.7699,95.3185,95.7429,34915.0
2020-05-15 11:15:00,106.05,106.2,105.96,106.07,23742.0,95.7519,95.8873,95.6706,95.7699,23742.0
2020-05-15 11:20:00,106.04,106.42,106.04,106.36,39970.0,95.7429,96.086,95.7429,96.0318,39970.0
2020-05-15 11:25:00,106.36,106.6,106.24,106.29,48374.0,96.0318,96.2485,95.9234,95.9686,48374.0
2020-05-15 11:30:00,106.28,106.39,106.07,106.23,35766.0,95.9596,96.0589,95.7699,95.9144,35766.0
2020-05-15 11:35:00,106.23,106.27,105.95,106.05,47822.0,95.9144,95.9505,95.6616,95.7519,47822.0
2020-05-15 11:40:00,106.07,106.15,105.89,106.0,40453.0,95.7699,95.8422,95.6074,95.7067,40453.0
2020-05-15 11:45:00,105.96,106.04,105.79,105.85,21475.0,95.6706,95.7429,95.5171,95.5713,21475.0
2020-05-15 11:50:00,105.87,106.04,105.79,106.0,27030.0,95.5894,95.7429,95.5171,95.7067,27030.0
2020-05-15 11:55:00,106.01,106.28,106.0,106.21,17437.0,95.7158,95.9596,95.7067,95.8963,17437.0
2020-05-15 12:00:00,106.22,106.51,106.18,106.47,24647.0,95.9054,96.1672,95.8693,96.1311,24647.0
2020-05-15 12:05:00,106.5,106.68,106.44,106.67,24514.0,96.1582,96.3207,96.104,96.3117,24514.0
2020-05-15 12:10:00,106.65,106.75,106.54,106.75,28823.0,96.2936,96.3839,96.1943,96.3839,28823.0
2020-05-15 12:15:00,106.74,106.79,106.52,106.63,39287.0,96.3749,96.42,96.1762,96.2756,39287.0
2020-05-15 12:20:00,106.63,107.01,106.63,106.95,34277.0,96.2756,96.6187,96.2756,96.5645,34277.0
2020-05-15 12:25:00,106.97,106.99,106.73,106.89,38892.0,96.5825,96.6006,96.3659,96.5103,38892.0
2020-05-15 12:30:00,106.87,107.01,106.63,106.83,32757.0,96.4923,96.6187,96.2756,96.4561,32757.0
2020-05-15 12:35:00,106.91,106.91,106.73,106.82,12502.0,96.5284,96.5284,96.3659,96.4471,12502.0
2020-05-15 12:40:00,106.83,106.97,106.65,106.65,16061.0,96.4561,96.5825,96.2936,96.2936,16061.0
2020-05-15 12:45:00,106.64,106.7,106.38,106.46,63051.0,96.2846,96.3388,96.0498,96.1221,63051.0
2020-05-15 12:50:00,106.45,106.49,106.33,106.4,23894.0,96.113,96.1492,96.0047,96.0679,23894.0
2020-05-15 12:55:00,106.39,106.39,106.11,106.27,18122.0,96.0589,96.0589,95.8061,95.9505,18122.0
2020-05-15 13:00:00,106.26,106.47,106.22,106.26,20564.0,95.9415,96.1311,95.9054,95.9415,20564.0
2020-05-15 13:05:00,106.25,106.41,106.2,106.37,42059.0,95.9325,96.0769,95.8873,96.0408,42059.0
2020-05-15 13:10:00,106.41,106.71,106.41,106.7,19602.0,96.0769,96.3478,96.0769,96.3388,19602.0
2020-05-15 13:15:00,106.67,106.69,106.57,106.62,13228.0,96.3117,96.3297,96.2214,96.2665,13228.0
2020-05-15 13:20:00,106.61,106.69,106.54,106.64,18135.0,96.2575,96.3297,96.1943,96.2846,18135.0
2020-05-15 13:25:00,106.64,106.94,106.64,106.86,12495.0,96.2846,96.5555,96.2846,96.4832,12495.0
2020-05-15 13:30:00,106.82,107.06,106.66,106.9,24132.0,96.4471,96.6638,96.3027,96.5193,24132.0
2020-05-15 13:35:00,106.89,107.1,106.85,107.0,18282.0,96.5103,96.6999,96.4742,96.6096,18282.0
2020-05-15 13:40:00,106.99,107.1,106.96,107.06,12954.0,96.6006,96.6999,96.5735,96.6638,12954.0
2020-05-15 13:45:00,107.05,107.09,106.87,106.96,25400.0,96.6548,96.6909,96.4923,96.5735,25400.0
2020-05-15 13:50:00,106.97,107.22,106.89,107.15,15322.0,96.5825,96.8083,96.5103,96.7451,15322.0
2020-05-15 13:55:00,107.14,107.31,107.1,107.31,15156.0,96.736,96.8895,96.6999,96.8895,15156.0
2020-05-15 14:00:00,107.39,107.47,107.29,107.36,23899.0,96.9618,97.034,96.8715,96.9347,23899.0
2020-05-15 14:05:00,107.35,107.35,107.08,107.09,96770.0,96.9256,96.9256,96.6819,96.6909,96770.0
2020-05-15 14:10:00,107.09,107.09,106.93,106.95,22600.0,96.6909,96.6909,96.5464,96.5645,22600.0
2020-05-15 14:15:00,106.95,107.24,106.95,107.2,19841.0,96.5645,96.8263,96.5645,96.7902,19841.0
2020-05-15 14:20:00,107.24,107.63,107.21,107.53,89717.0,96.8263,97.1785,96.7992,97.0882,89717.0
2020-05-15 14:25:00,107.49,107.7,107.44,107.6,40258.0,97.0521,97.2417,97.0069,97.1514,40258.0
2020-05-15 14:30:00,107.57,107.6,107.33,107.41,47215.0,97.1243,97.1514,96.9076,96.9798,47215.0
2020-05-15 14:35:00,107.45,107.66,107.26,107.61,50573.0,97.0159,97.2055,96.8444,97.1604,50573.0
2020-05-15 14:40:00,107.62,107.71,107.43,107.57,31203.0,97.1694,97.2507,96.9979,97.1243,31203.0
2020-05-15 14:45:00,107.55,107.58,107.25,107.34,91734.0,97.1062,97.1333,96.8354,96.9166,91734.0
2020-05-15 14:50:00,107.35,107.54,107.26,107.26,58309.0,96.9256,97.0972,96.8444,96.8444,58309.0
2020-05-15 14:55:00,107.25,107.3,106.86,106.87,29514.0,96.8354,96.8805,96.4832,96.4923,29514.0
2020-05-15 15:00:00,106.86,107.25,106.74,107.14,36756.0,96.4832,96.8354,96.3749,96.736,36756.0
2020-05-15 15:05:00,107.13,107.21,106.99,107.16,18424.0,96.727,96.7992,96.6006,96.7541,18424.0
2020-05-15 15:10:00,107.16,107.21,107.02,107.16,86431.0,96.7541,96.7992,96.6277,96.7541,86431.0
2020-05-15 15:15:00,107.11,107.12,106.8,106.84,34466.0,96.709,96.718,96.4291,96.4652,34466.0
2020-05-15 15:20:00,106.86,107.08,106.84,107.0,30086.0,96.4832,96.6819,96.4652,96.6096,30086.0
2020-05-15 15:25:00,106.98,107.24,106.97,107.02,36590.0,96.5916,96.8263,96.5825,96.6277,36590.0
2020-05-15 15:30:00,107.01,107.23,107.0,107.13,75363.0,96.6187,96.8173,96.6096,96.727,75363.0
2020-05-15 15:35:00,107.12,107.24,106.95,107.08,81811.0,96.718,96.8263,96.5645,96.6819,81811.0
2020-05-15 15:40:00,107.09,107.1,106.79,106.94,84711.0,96.6909,96.6999,96.42,96.5555,84711.0
2020-05-15 15:45:00,106.94,107.55,106.92,107.5,109034.0,96.5555,97.1062,96.5374,97.0611,109034.0
2020-05-15 15:50:00,107.6,107.96,107.43,107.7,231810.0,97.1514,97.4764,96.9979,97.2417,231810.0
2020-05-15 15:55:00,107.69,107.99,107.62,107.9,270980.0,97.2326,97.5035,97.1694,97.4222,270980.0
2020-05-18 09:30:00,112.22,113.45,112.22,113.14,284685.0,101.3227,102.4333,101.3227,102.1534,284685.0
2020-05-18 09:35:00,113.11,114.56,112.67,114.39,214835.0,102.1263,103.4355,101.729,103.282,214835.0
2020-05-18 09:40:00,114.38,114.45,112.91,112.91,76922.0,103.273,103.3362,101.9457,101.9457,76922.0
2020-05-18 09:45:00,112.98,113.92,112.94,113.5,63740.0,102.0089,102.8577,101.9728,102.4784,63740.0
2020-05-18 09:50:00,113.54,113.57,112.61,112.77,76108.0,102.5146,102.5416,101.6749,101.8193,76108.0
2020-05-18 09:55:00,112.86,112.92,112.38,112.39,52800.0,101.9006,101.9548,101.4672,101.4762,52800.0
2020-05-18 10:00:00,112.41,112.79,112.28,112.49,48954.0,101.4943,101.8374,101.3769,101.5665,48954.0
2020-05-18 10:05:00,112.47,112.47,112.12,112.19,46328.0,101.5485,101.5485,101.2325,101.2957,46328.0
2020-05-18 10:10:00,112.21,112.43,112.0,112.3,45572.0,101.3137,101.5123,101.1241,101.395,45572.0
2020-05-18 10:15:00,112.29,112.54,112.21,112.53,61636.0,101.3859,101.6117,101.3137,101.6026,61636.0
2020-05-18 10:20:00,112.51,112.67,112.39,112.41,36944.0,101.5846,101.729,101.4762,101.4943,36944.0
2020-05-18 10:25:00,112.39,112.42,112.13,112.19,64378.0,101.4762,101.5033,101.2415,101.2957,64378.0
2020-05-18 10:30:00,112.22,112.47,112.14,112.47,36470.0,101.3227,101.5485,101.2505,101.5485,36470.0
2020-05-18 10:35:00,112.47,112.58,112.32,112.53,27483.0,101.5485,101.6478,101.413,101.6026,27483.0
2020-05-18 10:40:00,112.56,112.84,112.54,112.66,17656.0,101.6297,101.8825,101.6117,101.72,17656.0
2020-05-18 10:45:00,112.62,112.99,112.59,112.97,31831.0,101.6839,102.018,101.6568,101.9999,31831.0
2020-05-18 10:50:00,112.98,113.1,112.83,112.84,36367.0,102.0089,102.1173,101.8735,101.8825,36367.0
2020-05-18 10:55:00,112.89,113.0,112.77,112.79,35804.0,101.9277,102.027,101.8193,101.8374,35804.0
2020-05-18 11:00:00,112.79,113.17,112.79,113.01,51582.0,101.8374,102.1805,101.8374,102.036,51582.0
2020-05-18 11:05:00,113.01,113.08,112.91,112.98,56654.0,102.036,102.0992,101.9457,102.0089,56654.0
2020-05-18 11:10:00,112.98,113.08,112.81,113.02,46787.0,102.0089,102.0992,101.8554,102.0451,46787.0
2020-05-18 11:15:00,113.04,113.33,113.0,113.31,37518.0,102.0631,102.325,102.027,102.3069,37518.0
2020-05-18 11:20:00,113.31,113.67,113.31,113.67,42315.0,102.3069,102.6319,102.3069,102.6319,42315.0
2020-05-18 11:25:00,113.64,113.73,113.41,113.55,43225.0,102.6049,102.6861,102.3972,102.5236,43225.0
2020-05-18 11:30:00,113.59,113.69,113.48,113.59,30989.0,102.5597,102.65,102.4604,102.5597,30989.0
2020-05-18 11:35:00,113.65,113.92,113.53,113.89,50201.0,102.6139,102.8577,102.5055,102.8306,50201.0
2020-05-18 11:40:00,113.87,114.14,113.85,113.86,62222.0,102.8125,103.0563,102.7945,102.8035,62222.0
2020-05-18 11:45:00,113.84,113.88,113.58,113.6,30531.0,102.7854,102.8215,102.5507,102.5687,30531.0
2020-05-18 11:50:00,113.56,113.86,113.49,113.74,57977.0,102.5326,102.8035,102.4694,102.6951,57977.0
2020-05-18 11:55:00,113.72,114.01,113.71,113.92,28608.0,102.6771,102.9389,102.6681,102.8577,28608.0
2020-05-18 12:00:00,113.86,113.93,113.72,113.86,20437.0,102.8035,102.8667,102.6771,102.8035,20437.0
2020-05-18 12:05:00,113.83,113.97,113.74,113.94,31163.0,102.7764,102.9028,102.6951,102.8757,31163.0
2020-05-18 12:10:00,113.94,113.94,113.56,113.56,41442.0,102.8757,102.8757,102.5326,102.5326,41442.0
2020-05-18 12:15:00,113.54,113.69,113.42,113.47,24002.0,102.5146,102.65,102.4062,102.4514,24002.0
2020-05-18 12:20:00,113.48,113.49,113.34,113.39,58910.0,102.4604,102.4694,102.334,102.3791,58910.0
2020-05-18 12:25:00,113.41,113.57,113.33,113.38,20920.0,102.3972,102.5416,102.325,102.3701,20920.0
2020-05-18 12:30:00,113.38,113.53,113.3,113.32,26035.0,102.3701,102.5055,102.2979,102.3159,26035.0
2020-05-18 12:35:00,113.29,113.29,113.06,113.13,41542.0,102.2888,102.2888,102.0812,102.1444,41542.0
2020-05-18 12:40:00,113.14,113.23,112.97,113.23,22022.0,102.1534,102.2347,101.9999,102.2347,22022.0
2020-05-18 12:45:00,113.24,113.25,112.96,113.01,15974.0,102.2437,102.2527,101.9909,102.036,15974.0
2020-05-18 12:50:00,113.02,113.16,113.02,113.09,29094.0,102.0451,102.1715,102.0451,102.1083,29094.0
2020-05-18 12:55:00,113.12,113.38,113.1,113.31,18349.0,102.1353,102.3701,102.1173,102.3069,18349.0
2020-05-18 13:00:00,113.31,113.65,113.3,113.57,25229.0,102.3069,102.6139,102.2979,102.5416,25229.0
2020-05-18 13:05:00,113.58,113.63,113.56,113.57,14888.0,102.5507,102.5958,102.5326,102.5416,14888.0
2020-05-18 13:10:00,113.57,113.61,113.45,113.6,26618.0,102.5416,102.5778,102.4333,102.5687,26618.0
2020-05-18 13:15:00,113.62,113.62,113.45,113.55,16969.0,102.5868,102.5868,102.4333,102.5236,16969.0
2020-05-18 13:20:00,113.54,113.61,113.49,113.58,13709.0,102.5146,102.5778,102.4694,102.5507,13709.0
2020-05-18 13:25:00,113.6,113.73,113.49,113.7,22744.0,102.5687,102.6861,102.4694,102.659,22744.0
2020-05-18 13:30:00,113.69,113.69,113.49,113.56,14361.0,102.65,102.65,102.4694,102.5326,14361.0
2020-05-18 13:35:00,113.57,113.6,113.5,113.56,9405.0,102.5416,102.5687,102.4784,102.5326,9405.0
2020-05-18 13:40:00,113.58,113.74,113.55,113.72,14947.0,102.5507,102.6951,102.5236,102.6771,14947.0
2020-05-18 13:45:00,113.73,113.96,113.7,113.83,28372.0,102.6861,102.8938,102.659,102.7764,28372.0
2020-05-18 13:50:00,113.84,113.89,113.81,113.87,15239.0,102.7854,102.8306,102.7583,102.8125,15239.0
2020-05-18 13:55:00,113.88,113.99,113.81,113.98,28499.0,102.8215,102.9209,102.7583,102.9118,28499.0
2020-05-18 14:00:00,113.98,114.1,113.87,114.1,43377.0,102.9118,103.0202,102.8125,103.0202,43377.0
2020-05-18 14:05:00,114.1,114.13,113.81,113.92,21812.0,103.0202,103.0473,102.7583,102.8577,21812.0
2020-05-18 14:10:00,113.9,113.95,113.81,113.9,20497.0,102.8396,102.8847,102.7583,102.8396,20497.0
2020-05-18 14:15:00,113.92,113.96,113.72,113.73,38869.0,102.8577,102.8938,102.6771,102.6861,38869.0
2020-05-18 14:20:00,113.75,113.81,113.6,113.71,16949.0,102.7042,102.7583,102.5687,102.6681,16949.0
2020-05-18 14:25:00,113.72,114.07,113.72,114.04,18347.0,102.6771,102.9931,102.6771,102.966,18347.0
2020-05-18 14:30:00,114.02,114.36,114.02,114.29,41739.0,102.948,103.2549,102.948,103.1917,41739.0
2020-05-18 14:35:00,114.29,114.59,114.19,114.53,37086.0,103.1917,103.4626,103.1014,103.4084,37086.0
2020-05-18 14:40:00,114.54,114.65,114.49,114.56,21278.0,103.4175,103.5168,103.3723,103.4355,21278.0
2020-05-18 14:45:00,114.55,114.84,114.48,114.75,51531.0,103.4265,103.6883,103.3633,103.6071,51531.0
2020-05-18 14:50:00,114.74,114.75,114.45,114.69,36701.0,103.598,103.6071,103.3362,103.5529,36701.0
2020-05-18 14:55:00,114.65,114.87,114.6,114.83,25916.0,103.5168,103.7154,103.4716,103.6793,25916.0
2020-05-18 15:00:00,114.85,114.92,114.77,114.78,29330.0,103.6974,103.7606,103.6251,103.6341,29330.0
2020-05-18 15:05:00,114.79,114.86,114.7,114.84,52534.0,103.6432,103.7064,103.5619,103.6883,52534.0
2020-05-18 15:10:00,114.82,114.86,114.65,114.78,46572.0,103.6703,103.7064,103.5168,103.6341,46572.0
2020-05-18 15:15:00,114.79,114.93,114.69,114.87,28095.0,103.6432,103.7696,103.5529,103.7154,28095.0
2020-05-18 15:20:00,114.86,114.94,114.79,114.83,39927.0,103.7064,103.7786,103.6432,103.6793,39927.0
2020-05-18 15:25:00,114.83,114.99,114.82,114.99,48540.0,103.6793,103.8238,103.6703,103.8238,48540.0
2020-05-18 15:30:00,114.98,115.17,114.94,115.1,75396.0,103.8147,103.9863,103.7786,103.9231,75396.0
2020-05-18 15:35:00,115.11,115.2,114.92,115.12,85331.0,103.9321,104.0134,103.7606,103.9411,85331.0
2020-05-18 15:40:00,115.13,115.32,115.05,115.28,82429.0,103.9502,104.1217,103.8779,104.0856,82429.0
2020-05-18 15:45:00,115.3,115.66,115.2,115.59,95130.0,104.1037,104.4287,104.0134,104.3655,95130.0
2020-05-18 15:50:00,115.62,115.62,115.32,115.4,106504.0,104.3926,104.3926,104.1217,104.1939,106504.0
2020-05-18 15:55:00,115.38,115.44,114.98,115.0,289671.0,104.1759,104.2301,103.8147,103.8328,289671.0
2020-05-19 09:30:00,114.95,114.99,114.38,114.39,86424.0,103.7876,103.8238,103.273,103.282,86424.0
2020-05-19 09:35:00,114.33,114.4,113.97,114.13,80135.0,103.2278,103.291,102.9028,103.0473,80135.0
2020-05-19 09:40:00,114.14,114.57,113.85,114.57,37178.0,103.0563,103.4445,102.7945,103.4445,37178.0
2020-05-19 09:45:00,114.55,114.57,113.58,113.72,40783.0,103.4265,103.4445,102.5507,102.6771,40783.0
2020-05-19 09:50:00,113.72,113.91,113.65,113.79,31048.0,102.6771,102.8486,102.6139,102.7403,31048.0
2020-05-19 09:55:00,113.83,114.34,113.7,114.26,31733.0,102.7764,103.2369,102.659,103.1646,31733.0
2020-05-19 10:00:00,114.23,114.55,114.14,114.32,40804.0,103.1376,103.4265,103.0563,103.2188,40804.0
2020-05-19 10:05:00,114.37,115.23,114.36,115.14,45180.0,103.264,104.0405,103.2549,103.9592,45180.0
2020-05-19 10:10:00,115.14,115.44,114.98,115.0,35427.0,103.9592,104.2301,103.8147,103.8328,35427.0
2020-05-19 10:15:00,115.04,115.05,114.15,114.2,19964.0,103.8689,103.8779,103.0653,103.1105,19964.0
2020-05-19 10:20:00,114.24,114.4,114.11,114.21,30542.0,103.1466,103.291,103.0292,103.1195,30542.0
2020-05-19 10:25:00,114.21,114.57,114.19,114.45,46270.0,103.1195,103.4445,103.1014,103.3362,46270.0
2020-05-19 10:30:00,114.45,114.6,114.25,114.4,29488.0,103.3362,103.4716,103.1556,103.291,29488.0
2020-05-19 10:35:00,114.4,114.47,114.18,114.39,30775.0,103.291,103.3543,103.0924,103.282,30775.0
2020-05-19 10:40:00,114.4,114.41,113.98,114.06,30235.0,103.291,103.3001,102.9118,102.9841,30235.0
2020-05-19 10:45:00,114.06,114.43,114.06,114.43,42499.0,102.9841,103.3181,102.9841,103.3181,42499.0
2020-05-19 10:50:00,114.45,114.74,114.33,114.71,29395.0,103.3362,103.598,103.2278,103.5709,29395.0
2020-05-19 10:55:00,114.72,114.83,114.6,114.61,26046.0,103.58,103.6793,103.4716,103.4807,26046.0
2020-05-19 11:00:00,114.65,115.03,114.6,114.91,19679.0,103.5168,103.8599,103.4716,103.7515,19679.0
2020-05-19 11:05:00,114.89,114.91,114.46,114.55,34322.0,103.7335,103.7515,103.3452,103.4265,34322.0
2020-05-19 11:10:00,114.57,114.62,114.05,114.07,26847.0,103.4445,103.4897,102.975,102.9931,26847.0
2020-05-19 11:15:00,114.09,114.42,114.09,114.42,23877.0,103.0112,103.3091,103.0112,103.3091,23877.0
2020-05-19 11:20:00,114.43,114.56,114.36,114.54,14298.0,103.3181,103.4355,103.2549,103.4175,14298.0
2020-05-19 11:25:00,114.54,114.71,114.44,114.57,21956.0,103.4175,103.5709,103.3272,103.4445,21956.0
2020-05-19 11:30:00,114.58,114.94,114.52,114.85,26929.0,103.4536,103.7786,103.3994,103.6974,26929.0
2020-05-19 11:35:00,114.86,114.94,114.67,114.74,25457.0,103.7064,103.7786,103.5348,103.598,25457.0
2020-05-19 11:40:00,114.77,114.93,114.67,114.7,17321.0,103.6251,103.7696,103.5348,103.5619,17321.0
2020-05-19 11:45:00,114.71,114.8,114.59,114.59,38209.0,103.5709,103.6522,103.4626,103.4626,38209.0
2020-05-19 11:50:00,114.61,114.66,114.46,114.66,29043.0,103.4807,103.5258,103.3452,103.5258,29043.0
2020-05-19 11:55:00,114.66,114.69,114.46,114.69,24185.0,103.5258,103.5529,103.3452,103.5529,24185.0
2020-05-19 12:00:00,114.67,114.9,114.59,114.66,22859.0,103.5348,103.7425,103.4626,103.5258,22859.0
2020-05-19 12:05:00,114.65,114.81,114.62,114.77,12729.0,103.5168,103.6612,103.4897,103.6251,12729.0
2020-05-19 12:10:00,114.78,114.84,114.72,114.78,13328.0,103.6341,103.6883,103.58,103.6341,13328.0
2020-05-19 12:15:00,114.76,114.76,114.54,114.59,33889.0,103.6161,103.6161,103.4175,103.4626,33889.0
2020-05-19 12:20:00,114.61,114.8,114.58,114.66,52844.0,103.4807,103.6522,103.4536,103.5258,52844.0
2020-05-19 12:25:00,114.64,114.64,114.26,114.29,16795.0,103.5077,103.5077,103.1646,103.1917,16795.0
2020-05-19 12:30:00,114.33,114.44,114.08,114.09,25836.0,103.2278,103.3272,103.0021,103.0112,25836.0
2020-05-19 12:35:00,114.08,114.24,114.06,114.07,19414.0,103.0021,103.1466,102.9841,102.9931,19414.0
2020-05-19 12:40:00,114.11,114.27,114.1,114.27,17644.0,103.0292,103.1737,103.0202,103.1737,17644.0
2020-05-19 12:45:00,114.22,114.41,114.2,114.29,15221.0,103.1285,103.3001,103.1105,103.1917,15221.0
2020-05-19 12:50:00,114.29,114.39,114.2,114.36,14916.0,103.1917,103.282,103.1105,103.2549,14916.0
2020-05-19 12:55:00,114.36,114.4,114.29,114.3,9568.0,103.2549,103.291,103.1917,103.2008,9568.0
2020-05-19 13:00:00,114.29,114.38,114.05,114.07,25064.0,103.1917,103.273,102.975,102.9931,25064.0
2020-05-19 13:05:00,114.09,114.27,114.08,114.23,15057.0,103.0112,103.1737,103.0021,103.1376,15057.0
2020-05-19 13:10:00,114.19,114.37,114.19,114.35,8699.0,103.1014,103.264,103.1014,103.2459,8699.0
2020-05-19 13:15:00,114.31,114.34,114.18,114.28,13739.0,103.2098,103.2369,103.0924,103.1827,13739.0
2020-05-19 13:20:00,114.27,114.28,114.14,114.15,16935.0,103.1737,103.1827,103.0563,103.0653,16935.0
2020-05-19 13:25:00,114.15,114.17,113.89,113.92,29094.0,103.0653,103.0834,102.8306,102.8577,29094.0
2020-05-19 13:30:00,113.9,114.05,113.8,114.04,17311.0,102.8396,102.975,102.7493,102.966,17311.0
2020-05-19 13:35:00,114.02,114.14,114.01,114.11,12533.0,102.948,103.0563,102.9389,103.0292,12533.0
2020-05-19 13:40:00,114.14,114.29,114.12,114.27,10588.0,103.0563,103.1917,103.0382,103.1737,10588.0
2020-05-19 13:45:00,114.29,114.39,114.21,114.25,21702.0,103.1917,103.282,103.1195,103.1556,21702.0
2020-05-19 13:50:00,114.22,114.23,114.01,114.01,26232.0,103.1285,103.1376,102.9389,102.9389,26232.0
2020-05-19 13:55:00,114.01,114.25,114.01,114.24,9316.0,102.9389,103.1556,102.9389,103.1466,9316.0
2020-05-19 14:00:00,114.18,114.21,113.9,114.0,19031.0,103.0924,103.1195,102.8396,102.9299,19031.0
2020-05-19 14:05:00,114.0,114.28,114.0,114.24,20936.0,102.9299,103.1827,102.9299,103.1466,20936.0
2020-05-19 14:10:00,114.25,114.28,114.13,114.24,9990.0,103.1556,103.1827,103.0473,103.1466,9990.0
2020-05-19 14:15:00,114.23,114.27,114.1,114.15,13385.0,103.1376,103.1737,103.0202,103.0653,13385.0
2020-05-19 14:20:00,114.17,114.38,114.11,114.38,18852.0,103.0834,103.273,103.0292,103.273,18852.0
2020-05-19 14:25:00,114.38,114.48,114.31,114.45,10660.0,103.273,103.3633,103.2098,103.3362,10660.0
2020-05-19 14:30:00,114.48,114.48,114.3,114.37,19625.0,103.3633,103.3633,103.2008,103.264,19625.0
2020-05-19 14:35:00,114.37,114.49,114.36,114.47,11485.0,103.264,103.3723,103.2549,103.3543,11485.0
2020-05-19 14:40:00,114.5,114.53,114.43,114.46,12249.0,103.3813,103.4084,103.3181,103.3452,12249.0
2020-05-19 14:45:00,114.46,114.56,114.45,114.5,14100.0,103.3452,103.4355,103.3362,103.3813,14100.0
2020-05-19 14:50:00,114.5,114.51,114.33,114.33,8460.0,103.3813,103.3904,103.2278,103.2278,8460.0
2020-05-19 14:55:00,114.35,114.4,113.48,113.6,70309.0,103.2459,103.291,102.4604,102.5687,70309.0
2020-05-19 15:00:00,113.57,113.94,113.46,113.69,63762.0,102.5416,102.8757,102.4423,102.65,63762.0
2020-05-19 15:05:00,113.7,113.95,113.7,113.89,18152.0,102.659,102.8847,102.659,102.8306,18152.0
2020-05-19 15:10:00,113.88,114.36,113.79,114.17,22056.0,102.8215,103.2549,102.7403,103.0834,22056.0
2020-05-19 15:15:00,114.19,114.19,113.94,113.95,12917.0,103.1014,103.1014,102.8757,102.8847,12917.0
2020-05-19 15:20:00,113.96,114.02,113.73,113.81,35172.0,102.8938,102.948,102.6861,102.7583,35172.0
2020-05-19 15:25:00,113.84,113.88,113.61,113.83,22683.0,102.7854,102.8215,102.5778,102.7764,22683.0
2020-05-19 15:30:00,113.82,113.82,113.46,113.47,38822.0,102.7674,102.7674,102.4423,102.4514,38822.0
2020-05-19 15:35:00,113.47,113.5,112.88,113.03,49365.0,102.4514,102.4784,101.9187,102.0541,49365.0
2020-05-19 15:40:00,113.03,113.04,112.71,112.71,39660.0,102.0541,102.0631,101.7652,101.7652,39660.0
2020-05-19 15:45:00,112.72,112.91,112.61,112.65,66057.0,101.7742,101.9457,101.6749,101.711,66057.0
2020-05-19 15:50:00,112.61,112.8,112.5,112.53,82368.0,101.6749,101.8464,101.5756,101.6026,82368.0
2020-05-19 15:55:00,112.54,112.73,112.05,112.07,155962.0,101.6117,101.7832,101.1692,101.1873,155962.0
2020-05-20 09:30:00,113.31,114.18,113.05,113.91,150190.0,102.3069,103.0924,102.0721,102.8486,150190.0
2020-05-20 09:35:00,114.02,114.48,113.74,114.48,42077.0,102.948,103.3633,102.6951,103.3633,42077.0
2020-05-20 09:40:00,114.44,114.83,114.38,114.77,42716.0,103.3272,103.6793,103.273,103.6251,42716.0
2020-05-20 09:45:00,114.75,115.45,114.73,115.41,66573.0,103.6071,104.2391,103.589,104.203,66573.0
2020-05-20 09:50:00,115.43,115.73,115.18,115.6,75884.0,104.221,104.4919,103.9953,104.3745,75884.0
2020-05-20 09:55:00,115.64,115.89,115.54,115.75,69882.0,104.4106,104.6364,104.3203,104.51,69882.0
2020-05-20 10:00:00,115.79,116.35,115.72,116.21,113930.0,104.5461,105.0517,104.4829,104.9253,113930.0
2020-05-20 10:05:00,116.22,116.41,115.98,116.08,30929.0,104.9343,105.1059,104.7176,104.8079,30929.0
2020-05-20 10:10:00,116.05,116.55,116.05,116.53,48848.0,104.7808,105.2323,104.7808,105.2142,48848.0
2020-05-20 10:15:00,116.56,116.74,116.46,116.74,72781.0,105.2413,105.4038,105.151,105.4038,72781.0
2020-05-20 10:20:00,116.73,117.44,116.72,117.33,71939.0,105.3948,106.0358,105.3858,105.9365,71939.0
2020-05-20 10:25:00,117.33,117.48,117.06,117.25,65941.0,105.9365,106.072,105.6927,105.8643,65941.0
2020-05-20 10:30:00,117.28,117.32,116.84,117.0,45775.0,105.8914,105.9275,105.4941,105.6386,45775.0
2020-05-20 10:35:00,116.97,117.01,116.65,116.73,79441.0,105.6115,105.6476,105.3226,105.3948,79441.0
2020-05-20 10:40:00,116.73,116.79,116.43,116.55,27633.0,105.3948,105.449,105.1239,105.2323,27633.0
2020-05-20 10:45:00,116.57,116.81,116.45,116.7,25680.0,105.2503,105.467,105.142,105.3677,25680.0
2020-05-20 10:50:00,116.75,116.75,116.42,116.5,14497.0,105.4129,105.4129,105.1149,105.1871,14497.0
2020-05-20 10:55:00,116.54,116.69,116.47,116.66,14044.0,105.2232,105.3587,105.16,105.3316,14044.0
2020-05-20 11:00:00,116.66,116.66,116.21,116.21,21832.0,105.3316,105.3316,104.9253,104.9253,21832.0
2020-05-20 11:05:00,116.25,116.6,116.18,116.59,21017.0,104.9614,105.2774,104.8982,105.2684,21017.0
2020-05-20 11:10:00,116.57,117.12,116.54,117.05,43681.0,105.2503,105.7469,105.2232,105.6837,43681.0
2020-05-20 11:15:00,117.06,117.11,116.87,117.06,20150.0,105.6927,105.7379,105.5212,105.6927,20150.0
2020-05-20 11:20:00,117.03,117.04,116.76,116.78,20043.0,105.6657,105.6747,105.4219,105.4399,20043.0
2020-05-20 11:25:00,116.76,117.04,116.75,117.04,34913.0,105.4219,105.6747,105.4129,105.6747,34913.0
2020-05-20 11:30:00,117.02,117.15,116.87,116.9,16197.0,105.6566,105.774,105.5212,105.5483,16197.0
2020-05-20 11:35:00,116.9,116.9,116.41,116.52,16602.0,105.5483,105.5483,105.1059,105.2052,16602.0
2020-05-20 11:40:00,116.53,117.0,116.53,117.0,34795.0,105.2142,105.6386,105.2142,105.6386,34795.0
2020-05-20 11:45:00,116.98,117.12,116.93,117.12,20841.0,105.6205,105.7469,105.5754,105.7469,20841.0
2020-05-20 11:50:00,117.11,117.15,116.85,116.86,29669.0,105.7379,105.774,105.5031,105.5122,29669.0
2020-05-20 11:55:00,116.85,116.9,116.71,116.71,25809.0,105.5031,105.5483,105.3767,105.3767,25809.0
2020-05-20 12:00:00,116.74,116.74,116.48,116.74,20078.0,105.4038,105.4038,105.1691,105.4038,20078.0
2020-05-20 12:05:00,116.75,116.75,116.29,116.34,25230.0,105.4129,105.4129,104.9975,105.0427,25230.0
2020-05-20 12:10:00,116.35,116.35,116.09,116.14,24195.0,105.0517,105.0517,104.8169,104.8621,24195.0
2020-05-20 12:15:00,116.13,116.14,115.87,116.14,30089.0,104.8531,104.8621,104.6183,104.8621,30089.0
2020-05-20 12:20:00,116.16,116.19,115.95,115.96,17938.0,104.8801,104.9072,104.6905,104.6996,17938.0
2020-05-20 12:25:00,115.98,116.36,115.9,116.34,19847.0,104.7176,105.0607,104.6454,105.0427,19847.0
2020-05-20 12:30:00,116.37,116.49,116.3,116.39,18934.0,105.0698,105.1781,105.0065,105.0878,18934.0
2020-05-20 12:35:00,116.39,116.46,116.34,116.34,19276.0,105.0878,105.151,105.0427,105.0427,19276.0
2020-05-20 12:40:00,116.34,116.41,116.11,116.11,20322.0,105.0427,105.1059,104.835,104.835,20322.0
2020-05-20 12:45:00,116.11,116.27,116.07,116.23,90204.0,104.835,104.9795,104.7989,104.9433,90204.0
2020-05-20 12:50:00,116.29,116.46,116.29,116.37,27443.0,104.9975,105.151,104.9975,105.0698,27443.0
2020-05-20 12:55:00,116.35,116.35,116.13,116.18,13509.0,105.0517,105.0517,104.8531,104.8982,13509.0
2020-05-20 13:00:00,116.21,116.25,115.86,115.9,75117.0,104.9253,104.9614,104.6093,104.6454,75117.0
2020-05-20 13:05:00,115.92,115.97,115.65,115.71,48004.0,104.6634,104.7086,104.4197,104.4738,48004.0
2020-05-20 13:10:00,115.73,116.12,115.68,115.99,50361.0,104.4919,104.844,104.4468,104.7267,50361.0
2020-05-20 13:15:00,115.99,116.05,115.85,116.05,15151.0,104.7267,104.7808,104.6002,104.7808,15151.0
2020-05-20 13:20:00,116.03,116.08,115.82,115.83,7446.0,104.7628,104.8079,104.5732,104.5822,7446.0
2020-05-20 13:25:00,115.81,115.83,115.57,115.57,18623.0,104.5641,104.5822,104.3474,104.3474,18623.0
2020-05-20 13:30:00,115.59,115.74,115.52,115.52,8709.0,104.3655,104.5009,104.3023,104.3023,8709.0
2020-05-20 13:35:00,115.55,115.81,115.48,115.77,29292.0,104.3294,104.5641,104.2662,104.528,29292.0
2020-05-20 13:40:00,115.82,115.89,115.67,115.88,7591.0,104.5732,104.6364,104.4377,104.6273,7591.0
2020-05-20 13:45:00,115.87,115.93,115.73,115.75,23229.0,104.6183,104.6725,104.4919,104.51,23229.0
2020-05-20 13:50:00,115.76,115.78,115.59,115.62,18616.0,104.519,104.537,104.3655,104.3926,18616.0
2020-05-20 13:55:00,115.61,115.65,115.53,115.53,12150.0,104.3836,104.4197,104.3113,104.3113,12150.0
2020-05-20 14:00:00,115.51,115.64,115.37,115.57,21887.0,104.2933,104.4106,104.1669,104.3474,21887.0
2020-05-20 14:05:00,115.62,116.0,115.6,115.68,28639.0,104.3926,104.7357,104.3745,104.4468,28639.0
2020-05-20 14:10:00,115.7,115.72,115.4,115.44,19253.0,104.4648,104.4829,104.1939,104.2301,19253.0
2020-05-20 14:15:00,115.48,115.48,115.13,115.4,17190.0,104.2662,104.2662,103.9502,104.1939,17190.0
2020-05-20 14:20:00,115.39,115.69,115.36,115.57,22046.0,104.1849,104.4558,104.1578,104.3474,22046.0
2020-05-20 14:25:00,115.57,115.63,115.52,115.54,20871.0,104.3474,104.4016,104.3023,104.3203,20871.0
2020-05-20 14:30:00,115.52,115.83,115.47,115.72,13984.0,104.3023,104.5822,104.2571,104.4829,13984.0
2020-05-20 14:35:00,115.72,115.83,115.7,115.73,10763.0,104.4829,104.5822,104.4648,104.4919,10763.0
2020-05-20 14:40:00,115.74,115.87,115.74,115.83,6209.0,104.5009,104.6183,104.5009,104.5822,6209.0
2020-05-20 14:45:00,115.85,115.95,115.75,115.93,22701.0,104.6002,104.6905,104.51,104.6725,22701.0
2020-05-20 14:50:00,115.95,116.39,115.92,116.31,32874.0,104.6905,105.0878,104.6634,105.0156,32874.0
2020-05-20 14:55:00,116.31,116.31,116.17,116.2,15690.0,105.0156,105.0156,104.8892,104.9163,15690.0
2020-05-20 15:00:00,116.17,116.27,115.96,116.04,32746.0,104.8892,104.9795,104.6996,104.7718,32746.0
2020-05-20 15:05:00,116.02,116.02,115.79,115.87,10371.0,104.7537,104.7537,104.5461,104.6183,10371.0
2020-05-20 15:10:00,115.91,115.98,115.68,115.77,36801.0,104.6544,104.7176,104.4468,104.528,36801.0
2020-05-20 15:15:00,115.78,115.79,115.56,115.73,34971.0,104.537,104.5461,104.3384,104.4919,34971.0
2020-05-20 15:20:00,115.73,115.96,115.73,115.84,24428.0,104.4919,104.6996,104.4919,104.5912,24428.0
2020-05-20 15:25:00,115.92,115.96,115.74,115.92,18629.0,104.6634,104.6996,104.5009,104.6634,18629.0
2020-05-20 15:30:00,115.94,115.96,115.71,115.78,23094.0,104.6815,104.6996,104.4738,104.537,23094.0
2020-05-20 15:35:00,115.78,115.95,115.77,115.9,16315.0,104.537,104.6905,104.528,104.6454,16315.0
2020-05-20 15:40:00,115.87,115.89,115.73,115.79,32636.0,104.6183,104.6364,104.4919,104.5461,32636.0
2020-05-20 15:45:00,115.8,115.94,115.54,115.69,46879.0,104.5551,104.6815,104.3203,104.4558,46879.0
2020-05-20 15:50:00,115.62,115.74,115.35,115.47,70733.0,104.3926,104.5009,104.1488,104.2571,70733.0
2020-05-20 15:55:00,115.48,115.81,115.46,115.72,131407.0,104.2662,104.5641,104.2481,104.4829,131407.0
2020-05-21 09:30:00,114.95,115.16,114.54,115.14,62263.0,103.7876,103.9772,103.4175,103.9592,62263.0
2020-05-21 09:35:00,115.07,115.66,115.03,115.5,27786.0,103.896,104.4287,103.8599,104.2842,27786.0
2020-05-21 09:40:00,115.43,115.44,115.05,115.31,17275.0,104.221,104.2301,103.8779,104.1127,17275.0
2020-05-21 09:45:00,115.32,115.68,115.22,115.51,25609.0,104.1217,104.4468,104.0314,104.2933,25609.0
2020-05-21 09:50:00,115.53,115.54,115.07,115.16,16187.0,104.3113,104.3203,103.896,103.9772,16187.0
2020-05-21 09:55:00,115.17,115.23,115.02,115.09,41266.0,103.9863,104.0405,103.8508,103.914,41266.0
2020-05-21 10:00:00,115.03,115.19,114.77,114.78,37483.0,103.8599,104.0043,103.6251,103.6341,37483.0
2020-05-21 10:05:00,114.82,115.19,114.63,115.15,29990.0,103.6703,104.0043,103.4987,103.9682,29990.0
2020-05-21 10:10:00,115.21,115.59,115.18,115.4,19579.0,104.0224,104.3655,103.9953,104.1939,19579.0
2020-05-21 10:15:00,115.39,115.48,115.12,115.13,32652.0,104.1849,104.2662,103.9411,103.9502,32652.0
2020-05-21 10:20:00,115.12,115.54,115.09,115.46,13535.0,103.9411,104.3203,103.914,104.2481,13535.0
2020-05-21 10:25:00,115.44,115.44,115.07,115.11,24725.0,104.2301,104.2301,103.896,103.9321,24725.0
2020-05-21 10:30:00,115.07,115.08,114.59,114.77,20925.0,103.896,103.905,103.4626,103.6251,20925.0
2020-05-21 10:35:00,114.76,114.94,114.57,114.62,43531.0,103.6161,103.7786,103.4445,103.4897,43531.0
2020-05-21 10:40:00,114.61,115.0,114.61,114.91,10670.0,103.4807,103.8328,103.4807,103.7515,10670.0
2020-05-21 10:45:00,114.9,114.96,114.77,114.86,9746.0,103.7425,103.7967,103.6251,103.7064,9746.0
2020-05-21 10:50:00,114.86,115.23,114.85,115.13,26383.0,103.7064,104.0405,103.6974,103.9502,26383.0
2020-05-21 10:55:00,115.11,115.34,115.11,115.19,16165.0,103.9321,104.1398,103.9321,104.0043,16165.0
2020-05-21 11:00:00,115.2,115.2,114.78,114.8,20529.0,104.0134,104.0134,103.6341,103.6522,20529.0
2020-05-21 11:05:00,114.84,114.87,114.43,114.55,24138.0,103.6883,103.7154,103.3181,103.4265,24138.0
2020-05-21 11:10:00,114.52,114.65,114.43,114.59,8068.0,103.3994,103.5168,103.3181,103.4626,8068.0
2020-05-21 11:15:00,114.59,114.59,114.08,114.09,14481.0,103.4626,103.4626,103.0021,103.0112,14481.0
2020-05-21 11:20:00,114.18,114.33,114.1,114.22,16660.0,103.0924,103.2278,103.0202,103.1285,16660.0
2020-05-21 11:25:00,114.2,114.28,114.11,114.26,30412.0,103.1105,103.1827,103.0292,103.1646,30412.0
2020-05-21 11:30:00,114.28,114.59,114.28,114.45,8844.0,103.1827,103.4626,103.1827,103.3362,8844.0
2020-05-21 11:35:00,114.4,114.66,114.37,114.63,8233.0,103.291,103.5258,103.264,103.4987,8233.0
2020-05-21 11:40:00,114.64,114.88,114.63,114.88,12974.0,103.5077,103.7244,103.4987,103.7244,12974.0
2020-05-21 11:45:00,114.87,114.9,114.65,114.72,9467.0,103.7154,103.7425,103.5168,103.58,9467.0
2020-05-21 11:50:00,114.75,114.83,114.69,114.69,5540.0,103.6071,103.6793,103.5529,103.5529,5540.0
2020-05-21 11:55:00,114.71,114.83,114.66,114.69,6325.0,103.5709,103.6793,103.5258,103.5529,6325.0
2020-05-21 12:00:00,114.73,115.13,114.73,115.05,17828.0,103.589,103.9502,103.589,103.8779,17828.0
2020-05-21 12:05:00,115.05,115.12,114.95,115.05,13243.0,103.8779,103.9411,103.7876,103.8779,13243.0
2020-05-21 12:10:00,115.04,115.04,114.83,115.04,14399.0,103.8689,103.8689,103.6793,103.8689,14399.0
2020-05-21 12:15:00,115.07,115.16,114.99,115.0,13032.0,103.896,103.9772,103.8238,103.8328,13032.0
2020-05-21 12:20:00,115.02,115.16,115.01,115.09,19180.0,103.8508,103.9772,103.8418,103.914,19180.0
2020-05-21 12:25:00,115.11,115.29,114.96,114.96,14566.0,103.9321,104.0946,103.7967,103.7967,14566.0
2020-05-21 12:30:00,114.96,114.96,114.83,114.84,5349.0,103.7967,103.7967,103.6793,103.6883,5349.0
2020-05-21 12:35:00,114.83,114.84,114.44,114.49,21098.0,103.6793,103.6883,103.3272,103.3723,21098.0
2020-05-21 12:40:00,114.49,114.78,114.47,114.67,9043.0,103.3723,103.6341,103.3543,103.5348,9043.0
2020-05-21 12:45:00,114.62,114.74,114.61,114.74,6843.0,103.4897,103.598,103.4807,103.598,6843.0
2020-05-21 12:50:00,114.72,114.75,114.52,114.66,8909.0,103.58,103.6071,103.3994,103.5258,8909.0
2020-05-21 12:55:00,114.64,114.64,114.45,114.47,12625.0,103.5077,103.5077,103.3362,103.3543,12625.0
2020-05-21 13:00:00,114.53,114.98,114.43,114.95,32693.0,103.4084,103.8147,103.3181,103.7876,32693.0
2020-05-21 13:05:00,114.93,114.93,114.77,114.79,6377.0,103.7696,103.7696,103.6251,103.6432,6377.0
2020-05-21 13:10:00,114.85,114.94,114.72,114.75,5685.0,103.6974,103.7786,103.58,103.6071,5685.0
2020-05-21 13:15:00,114.72,114.9,114.62,114.78,10301.0,103.58,103.7425,103.4897,103.6341,10301.0
2020-05-21 13:20:00,114.76,114.76,114.6,114.71,9045.0,103.6161,103.6161,103.4716,103.5709,9045.0
2020-05-21 13:25:00,114.72,114.73,114.53,114.62,8208.0,103.58,103.589,103.4084,103.4897,8208.0
2020-05-21 13:30:00,114.66,114.68,114.45,114.6,11574.0,103.5258,103.5439,103.3362,103.4716,11574.0
2020-05-21 13:35:00,114.56,114.68,114.44,114.57,9904.0,103.4355,103.5439,103.3272,103.4445,9904.0
2020-05-21 13:40:00,114.56,114.58,114.4,114.52,9882.0,103.4355,103.4536,103.291,103.3994,9882.0
2020-05-21 13:45:00,114.51,114.6,114.47,114.6,7481.0,103.3904,103.4716,103.3543,103.4716,7481.0
2020-05-21 13:50:00,114.63,114.68,114.53,114.54,4150.0,103.4987,103.5439,103.4084,103.4175,4150.0
2020-05-21 13:55:00,114.52,114.61,114.5,114.54,6220.0,103.3994,103.4807,103.3813,103.4175,6220.0
2020-05-21 14:00:00,114.5,114.67,114.47,114.65,7029.0,103.3813,103.5348,103.3543,103.5168,7029.0
2020-05-21 14:05:00,114.62,114.63,114.4,114.5,13819.0,103.4897,103.4987,103.291,103.3813,13819.0
2020-05-21 14:10:00,114.5,114.61,114.45,114.61,20038.0,103.3813,103.4807,103.3362,103.4807,20038.0
2020-05-21 14:15:00,114.58,114.65,114.48,114.65,10833.0,103.4536,103.5168,103.3633,103.5168,10833.0
2020-05-21 14:20:00,114.65,114.83,114.64,114.79,3760.0,103.5168,103.6793,103.5077,103.6432,3760.0
2020-05-21 14:25:00,114.77,114.78,114.63,114.67,7789.0,103.6251,103.6341,103.4987,103.5348,7789.0
2020-05-21 14:30:00,114.67,114.73,114.59,114.59,10236.0,103.5348,103.589,103.4626,103.4626,10236.0
2020-05-21 14:35:00,114.57,114.57,114.3,114.36,21803.0,103.4445,103.4445,103.2008,103.2549,21803.0
2020-05-21 14:40:00,114.33,114.43,114.31,114.41,11479.0,103.2278,103.3181,103.2098,103.3001,11479.0
2020-05-21 14:45:00,114.38,114.38,113.95,114.01,38402.0,103.273,103.273,102.8847,102.9389,38402.0
2020-05-21 14:50:00,114.05,114.16,113.98,114.08,13188.0,102.975,103.0744,102.9118,103.0021,13188.0
2020-05-21 14:55:00,114.09,114.14,114.04,114.04,8614.0,103.0112,103.0563,102.966,102.966,8614.0
2020-05-21 15:00:00,114.04,114.36,114.04,114.15,19779.0,102.966,103.2549,102.966,103.0653,19779.0
2020-05-21 15:05:00,114.16,114.21,114.05,114.21,9574.0,103.0744,103.1195,102.975,103.1195,9574.0
2020-05-21 15:10:00,114.2,114.21,114.05,114.2,12901.0,103.1105,103.1195,102.975,103.1105,12901.0
2020-05-21 15:15:00,114.18,114.26,114.11,114.23,30644.0,103.0924,103.1646,103.0292,103.1376,30644.0
2020-05-21 15:20:00,114.19,114.24,114.13,114.23,23351.0,103.1014,103.1466,103.0473,103.1376,23351.0
2020-05-21 15:25:00,114.24,114.37,114.16,114.22,27893.0,103.1466,103.264,103.0744,103.1285,27893.0
2020-05-21 15:30:00,114.19,114.25,113.94,114.0,19252.0,103.1014,103.1556,102.8757,102.9299,19252.0
2020-05-21 15:35:00,113.98,114.15,113.85,114.13,34816.0,102.9118,103.0653,102.7945,103.0473,34816.0
2020-05-21 15:40:00,114.13,114.24,114.04,114.23,24840.0,103.0473,103.1466,102.966,103.1376,24840.0
2020-05-21 15:45:00,114.23,114.23,113.98,114.08,37455.0,103.1376,103.1376,102.9118,103.0021,37455.0
2020-05-21 15:50:00,114.07,114.1,113.82,114.01,83400.0,102.9931,103.0202,102.7674,102.9389,83400.0
2020-05-21 15:55:00,113.98,114.22,113.92,114.06,128223.0,102.9118,103.1285,102.8577,102.9841,128223.0
2020-05-22 09:30:00,114.42,114.42,112.73,112.98,88095.0,103.3091,103.3091,101.7832,102.0089,88095.0
2020-05-22 09:35:00,113.0,113.0,112.18,112.18,82772.0,102.027,102.027,101.2866,101.2866,82772.0
2020-05-22 09:40:00,112.19,112.33,111.81,111.92,83767.0,101.2957,101.4221,100.9526,101.0519,83767.0
2020-05-22 09:45:00,111.93,112.27,111.92,112.27,50431.0,101.0609,101.3679,101.0519,101.3679,50431.0
2020-05-22 09:50:00,112.27,112.33,111.96,112.24,36329.0,101.3679,101.4221,101.088,101.3408,36329.0
2020-05-22 09:55:00,112.29,112.38,111.88,112.05,55528.0,101.3859,101.4672,101.0158,101.1692,55528.0
2020-05-22 10:00:00,112.04,112.09,111.71,111.88,34990.0,101.1602,101.2054,100.8623,101.0158,34990.0
2020-05-22 10:05:00,111.9,112.0,111.73,111.82,20482.0,101.0338,101.1241,100.8803,100.9616,20482.0
2020-05-22 10:10:00,111.83,112.0,111.72,111.72,31765.0,100.9706,101.1241,100.8713,100.8713,31765.0
2020-05-22 10:15:00,111.71,111.96,111.59,111.65,30313.0,100.8623,101.088,100.7539,100.8081,30313.0
2020-05-22 10:20:00,111.68,112.18,111.67,112.0,29043.0,100.8352,101.2866,100.8261,101.1241,29043.0
2020-05-22 10:25:00,111.94,112.0,111.79,112.0,24994.0,101.0699,101.1241,100.9345,101.1241,24994.0
2020-05-22 10:30:00,112.04,112.35,112.02,112.1,24913.0,101.1602,101.4401,101.1422,101.2144,24913.0
2020-05-22 10:35:00,112.12,112.15,111.9,112.02,46498.0,101.2325,101.2595,101.0338,101.1422,46498.0
2020-05-22 10:40:00,112.04,112.11,111.87,111.97,19056.0,101.1602,101.2234,101.0067,101.097,19056.0
2020-05-22 10:45:00,111.98,112.0,111.79,111.82,28213.0,101.106,101.1241,100.9345,100.9616,28213.0
2020-05-22 10:50:00,111.81,111.94,111.8,111.93,26149.0,100.9526,101.0699,100.9435,101.0609,26149.0
2020-05-22 10:55:00,111.88,111.88,111.66,111.71,15274.0,101.0158,101.0158,100.8171,100.8623,15274.0
2020-05-22 11:00:00,111.68,111.87,111.63,111.86,25673.0,100.8352,101.0067,100.79,100.9977,25673.0
2020-05-22 11:05:00,111.87,112.04,111.86,111.97,20874.0,101.0067,101.1602,100.9977,101.097,20874.0
2020-05-22 11:10:00,112.0,112.0,111.91,111.98,19268.0,101.1241,101.1241,101.0428,101.106,19268.0
2020-05-22 11:15:00,111.95,112.14,111.92,112.03,19061.0,101.079,101.2505,101.0519,101.1512,19061.0
2020-05-22 11:20:00,112.02,112.02,111.8,111.84,22248.0,101.1422,101.1422,100.9435,100.9796,22248.0
2020-05-22 11:25:00,111.81,111.98,111.76,111.91,16165.0,100.9526,101.106,100.9074,101.0428,16165.0
2020-05-22 11:30:00,111.91,111.98,111.79,111.98,16411.0,101.0428,101.106,100.9345,101.106,16411.0
2020-05-22 11:35:00,111.96,112.18,111.89,112.1,13287.0,101.088,101.2866,101.0248,101.2144,13287.0
2020-05-22 11:40:00,112.11,112.11,111.8,111.9,16519.0,101.2234,101.2234,100.9435,101.0338,16519.0
2020-05-22 11:45:00,111.91,112.13,111.91,112.11,12853.0,101.0428,101.2415,101.0428,101.2234,12853.0
2020-05-22 11:50:00,112.09,112.1,111.85,111.86,9208.0,101.2054,101.2144,100.9887,100.9977,9208.0
2020-05-22 11:55:00,111.84,111.96,111.76,111.8,14328.0,100.9796,101.088,100.9074,100.9435,14328.0
2020-05-22 12:00:00,111.81,111.89,111.78,111.89,14801.0,100.9526,101.0248,100.9255,101.0248,14801.0
2020-05-22 12:05:00,111.83,111.88,111.69,111.72,18870.0,100.9706,101.0158,100.8442,100.8713,18870.0
2020-05-22 12:10:00,111.72,111.97,111.71,111.76,24254.0,100.8713,101.097,100.8623,100.9074,24254.0
2020-05-22 12:15:00,111.73,111.76,111.52,111.64,25078.0,100.8803,100.9074,100.6907,100.7991,25078.0
2020-05-22 12:20:00,111.66,111.82,111.47,111.75,44707.0,100.8171,100.9616,100.6456,100.8984,44707.0
2020-05-22 12:25:00,111.76,111.79,111.6,111.72,21549.0,100.9074,100.9345,100.7629,100.8713,21549.0
2020-05-22 12:30:00,111.73,111.81,111.68,111.75,14364.0,100.8803,100.9526,100.8352,100.8984,14364.0
2020-05-22 12:35:00,111.75,112.02,111.75,111.91,29920.0,100.8984,101.1422,100.8984,101.0428,29920.0
2020-05-22 12:40:00,111.9,111.94,111.86,111.94,24260.0,101.0338,101.0699,100.9977,101.0699,24260.0
2020-05-22 12:45:00,111.94,111.98,111.77,111.8,10082.0,101.0699,101.106,100.9164,100.9435,10082.0
2020-05-22 12:50:00,111.8,111.95,111.79,111.92,9741.0,100.9435,101.079,100.9345,101.0519,9741.0
2020-05-22 12:55:00,111.88,112.03,111.88,111.9,21575.0,101.0158,101.1512,101.0158,101.0338,21575.0
2020-05-22 13:00:00,111.9,111.9,111.78,111.88,8952.0,101.0338,101.0338,100.9255,101.0158,8952.0
2020-05-22 13:05:00,111.87,111.87,111.7,111.72,13179.0,101.0067,101.0067,100.8532,100.8713,13179.0
2020-05-22 13:10:00,111.72,111.72,111.58,111.58,16143.0,100.8713,100.8713,100.7449,100.7449,16143.0
2020-05-22 13:15:00,111.59,111.76,111.57,111.71,50120.0,100.7539,100.9074,100.7359,100.8623,50120.0
2020-05-22 13:20:00,111.72,111.88,111.7,111.8,12626.0,100.8713,101.0158,100.8532,100.9435,12626.0
2020-05-22 13:25:00,111.79,111.8,111.64,111.72,12143.0,100.9345,100.9435,100.7991,100.8713,12143.0
2020-05-22 13:30:00,111.71,111.79,111.64,111.72,21254.0,100.8623,100.9345,100.7991,100.8713,21254.0
2020-05-22 13:35:00,111.72,111.74,111.59,111.59,7844.0,100.8713,100.8894,100.7539,100.7539,7844.0
2020-05-22 13:40:00,111.6,111.61,111.49,111.6,14887.0,100.7629,100.772,100.6636,100.7629,14887.0
2020-05-22 13:45:00,111.6,111.71,111.56,111.62,15645.0,100.7629,100.8623,100.7268,100.781,15645.0
2020-05-22 13:50:00,111.63,111.67,111.61,111.64,12381.0,100.79,100.8261,100.772,100.7991,12381.0
2020-05-22 13:55:00,111.61,111.85,111.59,111.8,13545.0,100.772,100.9887,100.7539,100.9435,13545.0
2020-05-22 14:00:00,111.77,111.94,111.71,111.9,21637.0,100.9164,101.0699,100.8623,101.0338,21637.0
2020-05-22 14:05:00,111.91,112.2,111.88,112.15,22047.0,101.0428,101.3047,101.0158,101.2595,22047.0
2020-05-22 14:10:00,112.13,112.13,112.04,112.06,23683.0,101.2415,101.2415,101.1602,101.1783,23683.0
2020-05-22 14:15:00,112.07,112.41,112.06,112.34,31494.0,101.1873,101.4943,101.1783,101.4311,31494.0
2020-05-22 14:20:00,112.35,112.4,112.2,112.26,36773.0,101.4401,101.4853,101.3047,101.3589,36773.0
2020-05-22 14:25:00,112.3,112.35,112.11,112.18,9605.0,101.395,101.4401,101.2234,101.2866,9605.0
2020-05-22 14:30:00,112.18,112.39,112.16,112.35,11463.0,101.2866,101.4762,101.2686,101.4401,11463.0
2020-05-22 14:35:00,112.35,112.4,112.31,112.39,7894.0,101.4401,101.4853,101.404,101.4762,7894.0
2020-05-22 14:40:00,112.38,112.38,112.1,112.18,17814.0,101.4672,101.4672,101.2144,101.2866,17814.0
2020-05-22 14:45:00,112.18,112.22,112.12,112.2,8851.0,101.2866,101.3227,101.2325,101.3047,8851.0
2020-05-22 14:50:00,112.19,112.21,112.1,112.1,7611.0,101.2957,101.3137,101.2144,101.2144,7611.0
2020-05-22 14:55:00,112.12,112.3,112.12,112.25,8839.0,101.2325,101.395,101.2325,101.3498,8839.0
2020-05-22 15:00:00,112.22,112.32,112.13,112.32,11788.0,101.3227,101.413,101.2415,101.413,11788.0
2020-05-22 15:05:00,112.34,112.44,112.26,112.41,9547.0,101.4311,101.5214,101.3589,101.4943,9547.0
2020-05-22 15:10:00,112.42,112.45,112.35,112.41,11478.0,101.5033,101.5304,101.4401,101.4943,11478.0
2020-05-22 15:15:00,112.41,112.43,112.22,112.24,17209.0,101.4943,101.5123,101.3227,101.3408,17209.0
2020-05-22 15:20:00,112.3,112.3,111.9,112.08,41652.0,101.395,101.395,101.0338,101.1963,41652.0
2020-05-22 15:25:00,112.09,112.09,111.9,112.0,19039.0,101.2054,101.2054,101.0338,101.1241,19039.0
2020-05-22 15:30:00,112.01,112.21,111.95,112.21,17895.0,101.1331,101.3137,101.079,101.3137,17895.0
2020-05-22 15:35:00,112.21,112.24,112.13,112.16,12860.0,101.3137,101.3408,101.2415,101.2686,12860.0
2020-05-22 15:40:00,112.17,112.34,112.09,112.32,18271.0,101.2776,101.4311,101.2054,101.413,18271.0
2020-05-22 15:45:00,112.33,112.6,112.32,112.41,42221.0,101.4221,101.6658,101.413,101.4943,42221.0
2020-05-22 15:50:00,112.42,112.47,112.22,112.32,63092.0,101.5033,101.5485,101.3227,101.413,63092.0
2020-05-22 15:55:00,112.33,112.57,112.13,112.51,105131.0,101.4221,101.6388,101.2415,101.5846,105131.0
2020-05-26 09:30:00,115.98,117.4,115.98,117.09,168156.0,104.7176,105.9997,104.7176,105.7198,168156.0
2020-05-26 09:35:00,116.97,117.31,116.83,117.17,72952.0,105.6115,105.9185,105.4851,105.7921,72952.0
2020-05-26 09:40:00,117.19,117.85,117.15,117.77,81774.0,105.8101,106.406,105.774,106.3338,81774.0
2020-05-26 09:45:00,117.73,117.92,117.33,117.66,59861.0,106.2977,106.4692,105.9365,106.2345,59861.0
2020-05-26 09:50:00,117.58,117.83,117.41,117.55,55398.0,106.1623,106.388,106.0088,106.1352,55398.0
2020-05-26 09:55:00,117.61,117.84,117.39,117.46,68403.0,106.1893,106.397,105.9907,106.0539,68403.0
2020-05-26 10:00:00,117.45,117.55,117.15,117.19,85231.0,106.0449,106.1352,105.774,105.8101,85231.0
2020-05-26 10:05:00,117.19,117.2,116.74,117.1,63264.0,105.8101,105.8192,105.4038,105.7289,63264.0
2020-05-26 10:10:00,117.13,117.47,117.02,117.47,46660.0,105.7559,106.0629,105.6566,106.0629,46660.0
2020-05-26 10:15:00,117.5,117.65,117.4,117.65,85864.0,106.09,106.2255,105.9997,106.2255,85864.0
2020-05-26 10:20:00,117.64,117.77,117.51,117.65,44783.0,106.2164,106.3338,106.099,106.2255,44783.0
2020-05-26 10:25:00,117.7,118.16,117.42,118.11,69010.0,106.2706,106.6859,106.0178,106.6408,69010.0
2020-05-26 10:30:00,118.14,118.15,117.84,117.99,40422.0,106.6679,106.6769,106.397,106.5324,40422.0
2020-05-26 10:35:00,118.0,118.03,117.7,117.93,26848.0,106.5415,106.5686,106.2706,106.4783,26848.0
2020-05-26 10:40:00,117.98,118.02,117.76,118.0,62010.0,106.5234,106.5595,106.3248,106.5415,62010.0
2020-05-26 10:45:00,118.0,118.1,117.84,117.87,28130.0,106.5415,106.6318,106.397,106.4241,28130.0
2020-05-26 10:50:00,117.93,118.14,117.93,118.11,28304.0,106.4783,106.6679,106.4783,106.6408,28304.0
2020-05-26 10:55:00,118.08,118.2,117.97,118.05,30551.0,106.6137,106.722,106.5144,106.5866,30551.0
2020-05-26 11:00:00,118.05,118.38,118.04,118.3,54806.0,106.5866,106.8846,106.5776,106.8123,54806.0
2020-05-26 11:05:00,118.3,118.44,118.2,118.3,31041.0,106.8123,106.9387,106.722,106.8123,31041.0
2020-05-26 11:10:00,118.3,118.35,117.99,118.09,30938.0,106.8123,106.8575,106.5324,106.6227,30938.0
2020-05-26 11:15:00,118.09,118.2,117.94,118.02,35132.0,106.6227,106.722,106.4873,106.5595,35132.0
2020-05-26 11:20:00,117.99,118.0,117.66,117.74,31475.0,106.5324,106.5415,106.2345,106.3067,31475.0
2020-05-26 11:25:00,117.74,117.76,117.31,117.76,56096.0,106.3067,106.3248,105.9185,106.3248,56096.0
2020-05-26 11:30:00,117.8,117.88,117.71,117.75,26321.0,106.3609,106.4331,106.2796,106.3157,26321.0
2020-05-26 11:35:00,117.71,117.77,117.54,117.72,21083.0,106.2796,106.3338,106.1261,106.2887,21083.0
2020-05-26 11:40:00,117.72,117.82,117.63,117.76,22080.0,106.2887,106.3789,106.2074,106.3248,22080.0
2020-05-26 11:45:00,117.78,117.92,117.7,117.91,20684.0,106.3428,106.4692,106.2706,106.4602,20684.0
2020-05-26 11:50:00,117.91,118.03,117.63,117.64,14705.0,106.4602,106.5686,106.2074,106.2164,14705.0
2020-05-26 11:55:00,117.66,117.74,117.52,117.6,19040.0,106.2345,106.3067,106.1081,106.1803,19040.0
2020-05-26 12:00:00,117.58,117.88,117.5,117.75,34714.0,106.1623,106.4331,106.09,106.3157,34714.0
2020-05-26 12:05:00,117.77,117.85,117.65,117.77,27770.0,106.3338,106.406,106.2255,106.3338,27770.0
2020-05-26 12:10:00,117.77,118.03,117.77,117.96,30184.0,106.3338,106.5686,106.3338,106.5054,30184.0
2020-05-26 12:15:00,117.98,118.03,117.74,117.79,25671.0,106.5234,106.5686,106.3067,106.3519,25671.0
2020-05-26 12:20:00,117.76,117.85,117.63,117.68,20118.0,106.3248,106.406,106.2074,106.2525,20118.0
2020-05-26 12:25:00,117.7,117.87,117.68,117.73,16380.0,106.2706,106.4241,106.2525,106.2977,16380.0
2020-05-26 12:30:00,117.7,117.89,117.7,117.79,17275.0,106.2706,106.4421,106.2706,106.3519,17275.0
2020-05-26 12:35:00,117.78,117.95,117.76,117.93,12516.0,106.3428,106.4963,106.3248,106.4783,12516.0
2020-05-26 12:40:00,117.9,118.18,117.9,118.05,15568.0,106.4512,106.704,106.4512,106.5866,15568.0
2020-05-26 12:45:00,118.04,118.1,117.98,118.08,17077.0,106.5776,106.6318,106.5234,106.6137,17077.0
2020-05-26 12:50:00,118.09,118.14,117.93,117.96,20012.0,106.6227,106.6679,106.4783,106.5054,20012.0
2020-05-26 12:55:00,117.95,118.14,117.89,118.12,15625.0,106.4963,106.6679,106.4421,106.6498,15625.0
2020-05-26 13:00:00,118.16,118.3,118.15,118.24,17211.0,106.6859,106.8123,106.6769,106.7582,17211.0
2020-05-26 13:05:00,118.27,118.28,118.15,118.17,10259.0,106.7852,106.7943,106.6769,106.695,10259.0
2020-05-26 13:10:00,118.19,118.46,118.18,118.44,34017.0,106.713,106.9568,106.704,106.9387,34017.0
2020-05-26 13:15:00,118.45,118.45,118.17,118.18,13961.0,106.9478,106.9478,106.695,106.704,13961.0
2020-05-26 13:20:00,118.2,118.21,118.1,118.13,20844.0,106.722,106.7311,106.6318,106.6588,20844.0
2020-05-26 13:25:00,118.16,118.31,118.13,118.18,22475.0,106.6859,106.8214,106.6588,106.704,22475.0
2020-05-26 13:30:00,118.2,118.26,118.16,118.2,6445.0,106.722,106.7762,106.6859,106.722,6445.0
2020-05-26 13:35:00,118.21,118.34,118.19,118.34,15131.0,106.7311,106.8485,106.713,106.8485,15131.0
2020-05-26 13:40:00,118.32,118.57,118.31,118.45,55675.0,106.8304,107.0561,106.8214,106.9478,55675.0
2020-05-26 13:45:00,118.45,118.45,118.18,118.26,14420.0,106.9478,106.9478,106.704,106.7762,14420.0
2020-05-26 13:50:00,118.27,118.28,118.15,118.21,14612.0,106.7852,106.7943,106.6769,106.7311,14612.0
2020-05-26 13:55:00,118.22,118.25,118.15,118.15,13894.0,106.7401,106.7672,106.6769,106.6769,13894.0
2020-05-26 14:00:00,118.16,118.33,118.15,118.31,19297.0,106.6859,106.8394,106.6769,106.8214,19297.0
2020-05-26 14:05:00,118.33,118.36,118.24,118.27,20385.0,106.8394,106.8665,106.7582,106.7852,20385.0
2020-05-26 14:10:00,118.3,118.35,118.24,118.28,12873.0,106.8123,106.8575,106.7582,106.7943,12873.0
2020-05-26 14:15:00,118.28,118.33,118.14,118.22,18208.0,106.7943,106.8394,106.6679,106.7401,18208.0
2020-05-26 14:20:00,118.25,118.36,118.24,118.25,15756.0,106.7672,106.8665,106.7582,106.7672,15756.0
2020-05-26 14:25:00,118.25,118.29,118.19,118.22,22691.0,106.7672,106.8033,106.713,106.7401,22691.0
2020-05-26 14:30:00,118.21,118.21,118.01,118.02,20203.0,106.7311,106.7311,106.5505,106.5595,20203.0
2020-05-26 14:35:00,118.02,118.09,117.99,118.07,20465.0,106.5595,106.6227,106.5324,106.6047,20465.0
2020-05-26 14:40:00,118.05,118.08,117.95,118.06,19132.0,106.5866,106.6137,106.4963,106.5956,19132.0
2020-05-26 14:45:00,118.06,118.08,117.97,118.04,23531.0,106.5956,106.6137,106.5144,106.5776,23531.0
2020-05-26 14:50:00,118.04,118.09,117.88,117.95,54928.0,106.5776,106.6227,106.4331,106.4963,54928.0
2020-05-26 14:55:00,117.92,118.06,117.87,117.93,39953.0,106.4692,106.5956,106.4241,106.4783,39953.0
2020-05-26 15:00:00,117.92,117.99,117.78,117.82,30114.0,106.4692,106.5324,106.3428,106.3789,30114.0
2020-05-26 15:05:00,117.83,117.91,117.79,117.82,23542.0,106.388,106.4602,106.3519,106.3789,23542.0
2020-05-26 15:10:00,117.88,118.05,117.87,118.05,28593.0,106.4331,106.5866,106.4241,106.5866,28593.0
2020-05-26 15:15:00,118.03,118.24,117.97,118.23,37153.0,106.5686,106.7582,106.5144,106.7491,37153.0
2020-05-26 15:20:00,118.24,118.45,118.2,118.26,38013.0,106.7582,106.9478,106.722,106.7762,38013.0
2020-05-26 15:25:00,118.25,118.26,117.9,118.09,55424.0,106.7672,106.7762,106.4512,106.6227,55424.0
2020-05-26 15:30:00,118.12,118.19,117.56,117.68,45187.0,106.6498,106.713,106.1442,106.2525,45187.0
2020-05-26 15:35:00,117.73,117.85,117.52,117.54,48309.0,106.2977,106.406,106.1081,106.1261,48309.0
2020-05-26 15:40:00,117.52,117.54,117.08,117.23,84895.0,106.1081,106.1261,105.7108,105.8462,84895.0
2020-05-26 15:45:00,117.26,117.4,117.1,117.25,69852.0,105.8733,105.9997,105.7289,105.8643,69852.0
2020-05-26 15:50:00,117.27,117.49,117.14,117.17,110893.0,105.8824,106.081,105.765,105.7921,110893.0
2020-05-26 15:55:00,117.19,117.43,116.96,117.41,190851.0,105.8101,106.0268,105.6025,106.0088,190851.0
2020-05-27 09:30:00,119.72,121.5,119.53,121.4,245481.0,108.0944,109.7016,107.9229,109.6113,245481.0
2020-05-27 09:35:00,121.43,121.97,121.13,121.79,102757.0,109.6384,110.126,109.3675,109.9634,102757.0
2020-05-27 09:40:00,121.74,122.49,121.53,122.33,164025.0,109.9183,110.5955,109.7287,110.451,164025.0
2020-05-27 09:45:00,122.35,122.37,121.59,121.61,87952.0,110.4691,110.4871,109.7829,109.8009,87952.0
2020-05-27 09:50:00,121.6,121.6,120.68,120.75,112245.0,109.7919,109.7919,108.9612,109.0244,112245.0
2020-05-27 09:55:00,120.77,120.88,120.47,120.64,49274.0,109.0425,109.1418,108.7716,108.9251,49274.0
2020-05-27 10:00:00,120.66,120.7,119.95,119.95,97746.0,108.9432,108.9793,108.3021,108.3021,97746.0
2020-05-27 10:05:00,119.98,120.73,119.94,120.67,54662.0,108.3292,109.0064,108.2931,108.9522,54662.0
2020-05-27 10:10:00,120.74,121.37,120.74,121.37,89956.0,109.0154,109.5842,109.0154,109.5842,89956.0
2020-05-27 10:15:00,121.37,121.72,121.22,121.57,81218.0,109.5842,109.9002,109.4488,109.7648,81218.0
2020-05-27 10:20:00,121.6,121.62,121.11,121.48,94271.0,109.7919,109.8099,109.3495,109.6835,94271.0
2020-05-27 10:25:00,121.48,121.98,121.36,121.93,38983.0,109.6835,110.135,109.5752,110.0898,38983.0
2020-05-27 10:30:00,121.92,121.95,121.11,121.21,55095.0,110.0808,110.1079,109.3495,109.4398,55095.0
2020-05-27 10:35:00,121.21,121.62,121.16,121.61,36572.0,109.4398,109.8099,109.3946,109.8009,36572.0
2020-05-27 10:40:00,121.53,121.53,120.95,121.3,43653.0,109.7287,109.7287,109.205,109.521,43653.0
2020-05-27 10:45:00,121.32,121.34,120.41,120.47,62735.0,109.5391,109.5571,108.7174,108.7716,62735.0
2020-05-27 10:50:00,120.48,120.72,120.38,120.44,37045.0,108.7806,108.9973,108.6904,108.7445,37045.0
2020-05-27 10:55:00,120.42,120.83,120.26,120.83,33790.0,108.7265,109.0967,108.582,109.0967,33790.0
2020-05-27 11:00:00,120.83,121.3,120.79,121.09,44787.0,109.0967,109.521,109.0605,109.3314,44787.0
2020-05-27 11:05:00,121.07,121.5,121.03,121.4,40288.0,109.3134,109.7016,109.2772,109.6113,40288.0
2020-05-27 11:10:00,121.42,121.84,121.41,121.58,26739.0,109.6294,110.0086,109.6203,109.7738,26739.0
2020-05-27 11:15:00,121.56,121.75,121.22,121.72,29899.0,109.7558,109.9273,109.4488,109.9002,29899.0
2020-05-27 11:20:00,121.72,121.72,121.26,121.3,26119.0,109.9002,109.9002,109.4849,109.521,26119.0
2020-05-27 11:25:00,121.32,121.96,121.32,121.96,26355.0,109.5391,110.1169,109.5391,110.1169,26355.0
2020-05-27 11:30:00,121.93,122.05,121.76,122.05,21978.0,110.0898,110.1982,109.9363,110.1982,21978.0
2020-05-27 11:35:00,122.05,122.27,121.29,121.72,42437.0,110.1982,110.3968,109.512,109.9002,42437.0
2020-05-27 11:40:00,121.75,121.85,121.52,121.74,16327.0,109.9273,110.0176,109.7197,109.9183,16327.0
2020-05-27 11:45:00,121.74,122.05,121.74,122.0,40133.0,109.9183,110.1982,109.9183,110.153,40133.0
2020-05-27 11:50:00,121.96,122.03,121.82,121.84,22830.0,110.1169,110.1801,109.9905,110.0086,22830.0
2020-05-27 11:55:00,121.81,122.12,121.77,122.07,26239.0,109.9815,110.2614,109.9454,110.2162,26239.0
2020-05-27 12:00:00,122.09,122.1,121.63,121.63,26973.0,110.2343,110.2433,109.819,109.819,26973.0
2020-05-27 12:05:00,121.64,121.91,121.6,121.83,46818.0,109.828,110.0718,109.7919,109.9996,46818.0
2020-05-27 12:10:00,121.84,121.86,121.43,121.46,34515.0,110.0086,110.0266,109.6384,109.6655,34515.0
2020-05-27 12:15:00,121.48,121.63,121.33,121.54,23015.0,109.6835,109.819,109.5481,109.7377,23015.0
2020-05-27 12:20:00,121.51,121.58,121.42,121.51,15004.0,109.7106,109.7738,109.6294,109.7106,15004.0
2020-05-27 12:25:00,121.48,121.63,121.33,121.36,36359.0,109.6835,109.819,109.5481,109.5752,36359.0
2020-05-27 12:30:00,121.4,121.44,121.1,121.37,25432.0,109.6113,109.6474,109.3404,109.5842,25432.0
2020-05-27 12:35:00,121.34,121.38,121.1,121.18,8838.0,109.5571,109.5932,109.3404,109.4127,8838.0
2020-05-27 12:40:00,121.19,121.26,121.11,121.21,10377.0,109.4217,109.4849,109.3495,109.4398,10377.0
2020-05-27 12:45:00,121.2,121.4,121.11,121.24,18671.0,109.4307,109.6113,109.3495,109.4668,18671.0
2020-05-27 12:50:00,121.24,121.39,121.2,121.39,14709.0,109.4668,109.6023,109.4307,109.6023,14709.0
2020-05-27 12:55:00,121.38,121.43,121.17,121.17,10136.0,109.5932,109.6384,109.4036,109.4036,10136.0
2020-05-27 13:00:00,121.2,121.23,120.64,121.19,44263.0,109.4307,109.4578,108.9251,109.4217,44263.0
2020-05-27 13:05:00,121.19,121.26,121.04,121.06,8978.0,109.4217,109.4849,109.2863,109.3043,8978.0
2020-05-27 13:10:00,121.08,121.15,121.0,121.12,10767.0,109.3224,109.3856,109.2501,109.3585,10767.0
2020-05-27 13:15:00,121.12,121.15,120.75,120.87,11247.0,109.3585,109.3856,109.0244,109.1328,11247.0
2020-05-27 13:20:00,120.9,121.01,120.8,120.88,18116.0,109.1599,109.2592,109.0696,109.1418,18116.0
2020-05-27 13:25:00,120.88,120.94,120.79,120.83,8946.0,109.1418,109.196,109.0605,109.0967,8946.0
2020-05-27 13:30:00,120.81,120.81,120.69,120.74,17910.0,109.0786,109.0786,108.9703,109.0154,17910.0
2020-05-27 13:35:00,120.79,121.16,120.75,121.14,10453.0,109.0605,109.3946,109.0244,109.3766,10453.0
2020-05-27 13:40:00,121.13,121.23,121.02,121.05,8948.0,109.3675,109.4578,109.2682,109.2953,8948.0
2020-05-27 13:45:00,120.98,121.03,120.93,121.03,7173.0,109.2321,109.2772,109.1869,109.2772,7173.0
2020-05-27 13:50:00,120.98,121.02,120.91,121.0,4731.0,109.2321,109.2682,109.1689,109.2501,4731.0
2020-05-27 13:55:00,121.0,121.1,120.92,120.99,7348.0,109.2501,109.3404,109.1779,109.2411,7348.0
2020-05-27 14:00:00,120.96,121.32,120.96,121.22,17572.0,109.214,109.5391,109.214,109.4488,17572.0
2020-05-27 14:05:00,121.2,121.28,121.13,121.24,9281.0,109.4307,109.503,109.3675,109.4668,9281.0
2020-05-27 14:10:00,121.25,121.43,121.23,121.37,10322.0,109.4759,109.6384,109.4578,109.5842,10322.0
2020-05-27 14:15:00,121.37,121.44,121.22,121.3,18269.0,109.5842,109.6474,109.4488,109.521,18269.0
2020-05-27 14:20:00,121.26,121.26,121.02,121.08,15147.0,109.4849,109.4849,109.2682,109.3224,15147.0
2020-05-27 14:25:00,121.05,121.2,120.98,121.16,12731.0,109.2953,109.4307,109.2321,109.3946,12731.0
2020-05-27 14:30:00,121.13,121.21,120.97,121.07,12176.0,109.3675,109.4398,109.2231,109.3134,12176.0
2020-05-27 14:35:00,121.07,121.15,120.98,121.12,12989.0,109.3134,109.3856,109.2321,109.3585,12989.0
2020-05-27 14:40:00,121.1,121.18,120.98,121.0,21230.0,109.3404,109.4127,109.2321,109.2501,21230.0
2020-05-27 14:45:00,121.0,121.11,120.89,121.04,28100.0,109.2501,109.3495,109.1508,109.2863,28100.0
2020-05-27 14:50:00,121.04,121.15,120.95,121.0,15589.0,109.2863,109.3856,109.205,109.2501,15589.0
2020-05-27 14:55:00,120.98,121.06,120.89,121.06,12103.0,109.2321,109.3043,109.1508,109.3043,12103.0
2020-05-27 15:00:00,121.04,121.11,120.99,121.09,19746.0,109.2863,109.3495,109.2411,109.3314,19746.0
2020-05-27 15:05:00,121.1,121.11,120.83,120.85,25616.0,109.3404,109.3495,109.0967,109.1147,25616.0
2020-05-27 15:10:00,120.87,121.14,120.87,121.09,32731.0,109.1328,109.3766,109.1328,109.3314,32731.0
2020-05-27 15:15:00,121.09,121.26,121.03,121.13,36213.0,109.3314,109.4849,109.2772,109.3675,36213.0
2020-05-27 15:20:00,121.13,121.26,121.08,121.24,23536.0,109.3675,109.4849,109.3224,109.4668,23536.0
2020-05-27 15:25:00,121.26,121.39,121.24,121.35,20965.0,109.4849,109.6023,109.4668,109.5662,20965.0
2020-05-27 15:30:00,121.34,121.56,121.27,121.39,61307.0,109.5571,109.7558,109.4939,109.6023,61307.0
2020-05-27 15:35:00,121.39,121.55,121.38,121.55,62648.0,109.6023,109.7467,109.5932,109.7467,62648.0
2020-05-27 15:40:00,121.54,121.94,121.52,121.9,70299.0,109.7377,110.0989,109.7197,110.0628,70299.0
2020-05-27 15:45:00,121.9,122.19,121.87,122.14,72160.0,110.0628,110.3246,110.0357,110.2794,72160.0
2020-05-27 15:50:00,122.11,122.44,122.1,122.23,111849.0,110.2524,110.5503,110.2433,110.3607,111849.0
2020-05-27 15:55:00,122.22,122.47,122.16,122.43,214790.0,110.3517,110.5774,110.2975,110.5413,214790.0
2020-05-28 09:30:00,124.75,124.83,123.29,123.8,145251.0,112.636,112.7082,111.3178,111.7783,145251.0
2020-05-28 09:35:00,123.81,123.93,121.8,121.87,133011.0,111.7873,111.8956,109.9725,110.0357,133011.0
2020-05-28 09:40:00,121.86,122.27,121.65,121.97,81324.0,110.0266,110.3968,109.837,110.126,81324.0
2020-05-28 09:45:00,121.99,122.11,121.28,121.28,58134.0,110.144,110.2524,109.503,109.503,58134.0
2020-05-28 09:50:00,121.31,121.63,121.29,121.33,40552.0,109.53,109.819,109.512,109.5481,40552.0
2020-05-28 09:55:00,121.3,121.44,121.14,121.39,43642.0,109.521,109.6474,109.3766,109.6023,43642.0
2020-05-28 10:00:00,121.41,121.54,121.2,121.29,33281.0,109.6203,109.7377,109.4307,109.512,33281.0
2020-05-28 10:05:00,121.27,121.34,120.82,120.87,31304.0,109.4939,109.5571,109.0876,109.1328,31304.0
2020-05-28 10:10:00,120.84,121.39,120.82,121.02,44346.0,109.1057,109.6023,109.0876,109.2682,44346.0
2020-05-28 10:15:00,121.02,121.1,120.63,120.73,30245.0,109.2682,109.3404,108.9161,109.0064,30245.0
2020-05-28 10:20:00,120.69,121.21,120.57,121.16,44089.0,108.9703,109.4398,108.8619,109.3946,44089.0
2020-05-28 10:25:00,121.1,121.22,120.64,120.74,45764.0,109.3404,109.4488,108.9251,109.0154,45764.0
2020-05-28 10:30:00,120.74,120.79,120.46,120.61,43061.0,109.0154,109.0605,108.7626,108.898,43061.0
2020-05-28 10:35:00,120.61,121.0,120.5,120.9,52962.0,108.898,109.2501,108.7987,109.1599,52962.0
2020-05-28 10:40:00,120.91,121.31,120.78,121.31,28367.0,109.1689,109.53,109.0515,109.53,28367.0
2020-05-28 10:45:00,121.28,121.43,121.05,121.38,37243.0,109.503,109.6384,109.2953,109.5932,37243.0
2020-05-28 10:50:00,121.35,121.48,121.2,121.36,25057.0,109.5662,109.6835,109.4307,109.5752,25057.0
2020-05-28 10:55:00,121.36,121.53,121.35,121.47,15655.0,109.5752,109.7287,109.5662,109.6745,15655.0
2020-05-28 11:00:00,121.41,121.42,120.96,121.09,24262.0,109.6203,109.6294,109.214,109.3314,24262.0
2020-05-28 11:05:00,121.13,121.53,120.97,121.43,23758.0,109.3675,109.7287,109.2231,109.6384,23758.0
2020-05-28 11:10:00,121.4,121.71,121.4,121.69,24499.0,109.6113,109.8912,109.6113,109.8731,24499.0
2020-05-28 11:15:00,121.68,122.01,121.61,121.96,22324.0,109.8641,110.1621,109.8009,110.1169,22324.0
2020-05-28 11:20:00,121.96,122.03,121.72,121.75,16220.0,110.1169,110.1801,109.9002,109.9273,16220.0
2020-05-28 11:25:00,121.8,121.92,121.7,121.92,24940.0,109.9725,110.0808,109.8822,110.0808,24940.0
2020-05-28 11:30:00,121.89,122.22,121.75,121.82,22169.0,110.0537,110.3517,109.9273,109.9905,22169.0
2020-05-28 11:35:00,121.79,122.1,121.75,122.02,25073.0,109.9634,110.2433,109.9273,110.1711,25073.0
2020-05-28 11:40:00,122.0,122.16,121.89,121.94,30149.0,110.153,110.2975,110.0537,110.0989,30149.0
2020-05-28 11:45:00,122.0,122.11,121.92,122.03,21137.0,110.153,110.2524,110.0808,110.1801,21137.0
2020-05-28 11:50:00,122.07,122.16,122.0,122.15,19638.0,110.2162,110.2975,110.153,110.2885,19638.0
2020-05-28 11:55:00,122.12,122.24,122.0,122.02,16739.0,110.2614,110.3697,110.153,110.1711,16739.0
2020-05-28 12:00:00,122.06,122.06,121.8,121.84,30481.0,110.2072,110.2072,109.9725,110.0086,30481.0
2020-05-28 12:05:00,121.88,121.94,121.82,121.91,6515.0,110.0447,110.0989,109.9905,110.0718,6515.0
2020-05-28 12:10:00,121.91,122.02,121.81,121.81,19063.0,110.0718,110.1711,109.9815,109.9815,19063.0
2020-05-28 12:15:00,121.82,121.82,121.57,121.57,16489.0,109.9905,109.9905,109.7648,109.7648,16489.0
2020-05-28 12:20:00,121.62,121.73,121.58,121.69,11823.0,109.8099,109.9093,109.7738,109.8731,11823.0
2020-05-28 12:25:00,121.63,121.68,121.43,121.48,11329.0,109.819,109.8641,109.6384,109.6835,11329.0
2020-05-28 12:30:00,121.47,121.52,121.2,121.39,25787.0,109.6745,109.7197,109.4307,109.6023,25787.0
2020-05-28 12:35:00,121.36,121.82,121.36,121.76,24073.0,109.5752,109.9905,109.5752,109.9363,24073.0
2020-05-28 12:40:00,121.77,121.93,121.73,121.84,12693.0,109.9454,110.0898,109.9093,110.0086,12693.0
2020-05-28 12:45:00,121.82,121.93,121.78,121.87,19824.0,109.9905,110.0898,109.9544,110.0357,19824.0
2020-05-28 12:50:00,121.84,121.99,121.83,121.94,10047.0,110.0086,110.144,109.9996,110.0989,10047.0
2020-05-28 12:55:00,121.96,122.0,121.89,121.98,14342.0,110.1169,110.153,110.0537,110.135,14342.0
2020-05-28 13:00:00,121.96,121.98,121.78,121.83,10896.0,110.1169,110.135,109.9544,109.9996,10896.0
2020-05-28 13:05:00,121.83,121.93,121.76,121.91,16155.0,109.9996,110.0898,109.9363,110.0718,16155.0
2020-05-28 13:10:00,121.89,121.92,121.76,121.84,8014.0,110.0537,110.0808,109.9363,110.0086,8014.0
2020-05-28 13:15:00,121.79,121.89,121.7,121.75,7539.0,109.9634,110.0537,109.8822,109.9273,7539.0
2020-05-28 13:20:00,121.73,121.87,121.72,121.85,11166.0,109.9093,110.0357,109.9002,110.0176,11166.0
2020-05-28 13:25:00,121.85,122.04,121.81,122.04,12343.0,110.0176,110.1892,109.9815,110.1892,12343.0
2020-05-28 13:30:00,122.02,122.02,121.88,121.94,10718.0,110.1711,110.1711,110.0447,110.0989,10718.0
2020-05-28 13:35:00,121.93,122.08,121.9,122.0,12007.0,110.0898,110.2253,110.0628,110.153,12007.0
2020-05-28 13:40:00,122.0,122.06,121.95,121.97,15861.0,110.153,110.2072,110.1079,110.126,15861.0
2020-05-28 13:45:00,122.01,122.04,121.8,121.85,10277.0,110.1621,110.1892,109.9725,110.0176,10277.0
2020-05-28 13:50:00,121.81,121.85,121.69,121.77,18611.0,109.9815,110.0176,109.8731,109.9454,18611.0
2020-05-28 13:55:00,121.76,122.02,121.75,122.0,18146.0,109.9363,110.1711,109.9273,110.153,18146.0
2020-05-28 14:00:00,121.98,122.22,121.98,122.14,10775.0,110.135,110.3517,110.135,110.2794,10775.0
2020-05-28 14:05:00,122.07,122.14,122.0,122.07,12336.0,110.2162,110.2794,110.153,110.2162,12336.0
2020-05-28 14:10:00,122.07,122.2,122.01,122.12,9911.0,110.2162,110.3336,110.1621,110.2614,9911.0
2020-05-28 14:15:00,122.14,122.29,122.12,122.15,18754.0,110.2794,110.4149,110.2614,110.2885,18754.0
2020-05-28 14:20:00,122.14,122.36,122.14,122.22,17563.0,110.2794,110.4781,110.2794,110.3517,17563.0
2020-05-28 14:25:00,122.22,122.23,121.91,122.0,21686.0,110.3517,110.3607,110.0718,110.153,21686.0
2020-05-28 14:30:00,122.0,122.17,122.0,122.08,12707.0,110.153,110.3065,110.153,110.2253,12707.0
2020-05-28 14:35:00,122.11,122.23,121.84,121.89,25330.0,110.2524,110.3607,110.0086,110.0537,25330.0
2020-05-28 14:40:00,121.92,121.93,121.59,121.67,22909.0,110.0808,110.0898,109.7829,109.8551,22909.0
2020-05-28 14:45:00,121.65,121.95,121.63,121.89,19172.0,109.837,110.1079,109.819,110.0537,19172.0
2020-05-28 14:50:00,121.95,122.01,121.88,121.9,18633.0,110.1079,110.1621,110.0447,110.0628,18633.0
2020-05-28 14:55:00,121.92,122.23,121.81,122.18,29798.0,110.0808,110.3607,109.9815,110.3156,29798.0
2020-05-28 15:00:00,122.18,122.25,122.06,122.25,24077.0,110.3156,110.3788,110.2072,110.3788,24077.0
2020-05-28 15:05:00,122.23,122.34,122.16,122.34,38020.0,110.3607,110.46,110.2975,110.46,38020.0
2020-05-28 15:10:00,122.32,122.61,122.18,122.57,32939.0,110.442,110.7038,110.3156,110.6677,32939.0
2020-05-28 15:15:00,122.57,122.59,121.91,121.93,57690.0,110.6677,110.6857,110.0718,110.0898,57690.0
2020-05-28 15:20:00,121.95,122.03,121.69,122.0,35843.0,110.1079,110.1801,109.8731,110.153,35843.0
2020-05-28 15:25:00,121.97,122.13,121.68,121.73,34862.0,110.126,110.2704,109.8641,109.9093,34862.0
2020-05-28 15:30:00,121.77,121.84,121.24,121.37,77463.0,109.9454,110.0086,109.4668,109.5842,77463.0
2020-05-28 15:35:00,121.4,121.4,121.14,121.16,77861.0,109.6113,109.6113,109.3766,109.3946,77861.0
2020-05-28 15:40:00,121.15,121.17,120.91,121.03,50509.0,109.3856,109.4036,109.1689,109.2772,50509.0
2020-05-28 15:45:00,121.01,121.17,120.45,120.56,116227.0,109.2592,109.4036,108.7536,108.8529,116227.0
2020-05-28 15:50:00,120.57,120.75,120.28,120.67,149935.0,108.8619,109.0244,108.6001,108.9522,149935.0
2020-05-28 15:55:00,120.69,121.19,120.69,120.81,164538.0,108.9703,109.4217,108.9703,109.0786,164538.0
2020-05-29 09:30:00,119.63,119.63,118.67,119.16,89422.0,108.0132,108.0132,107.1464,107.5888,89422.0
2020-05-29 09:35:00,119.16,119.52,118.92,119.0,33825.0,107.5888,107.9139,107.3721,107.4444,33825.0
2020-05-29 09:40:00,118.96,119.15,118.5,119.15,58698.0,107.4082,107.5798,106.9929,107.5798,58698.0
2020-05-29 09:45:00,119.13,119.38,118.99,119.06,38267.0,107.5617,107.7875,107.4353,107.4985,38267.0
2020-05-29 09:50:00,119.07,119.12,118.59,119.0,43758.0,107.5076,107.5527,107.0742,107.4444,43758.0
2020-05-29 09:55:00,119.0,119.14,118.35,118.52,34041.0,107.4444,107.5708,106.8575,107.011,34041.0
2020-05-29 10:00:00,118.36,118.41,118.11,118.24,34502.0,106.8665,106.9117,106.6408,106.7582,34502.0
2020-05-29 10:05:00,118.21,118.66,118.12,118.6,63194.0,106.7311,107.1374,106.6498,107.0832,63194.0
2020-05-29 10:10:00,118.61,119.16,118.52,119.16,28373.0,107.0922,107.5888,107.011,107.5888,28373.0
2020-05-29 10:15:00,119.09,119.2,118.86,119.12,21812.0,107.5256,107.6249,107.318,107.5527,21812.0
2020-05-29 10:20:00,119.07,119.41,118.8,118.91,27836.0,107.5076,107.8145,107.2638,107.3631,27836.0
2020-05-29 10:25:00,118.8,118.82,118.21,118.39,31603.0,107.2638,107.2818,106.7311,106.8936,31603.0
2020-05-29 10:30:00,118.36,118.55,118.09,118.13,31080.0,106.8665,107.0381,106.6227,106.6588,31080.0
2020-05-29 10:35:00,118.1,118.21,117.84,118.1,58767.0,106.6318,106.7311,106.397,106.6318,58767.0
2020-05-29 10:40:00,118.11,118.45,118.11,118.42,37219.0,106.6408,106.9478,106.6408,106.9207,37219.0
2020-05-29 10:45:00,118.39,118.47,117.93,118.05,18000.0,106.8936,106.9658,106.4783,106.5866,18000.0
2020-05-29 10:50:00,118.04,118.1,117.7,117.95,23217.0,106.5776,106.6318,106.2706,106.4963,23217.0
2020-05-29 10:55:00,118.0,118.11,117.96,118.04,18291.0,106.5415,106.6408,106.5054,106.5776,18291.0
2020-05-29 11:00:00,118.06,118.34,117.91,118.0,19028.0,106.5956,106.8485,106.4602,106.5415,19028.0
2020-05-29 11:05:00,118.02,118.31,118.02,118.22,17530.0,106.5595,106.8214,106.5595,106.7401,17530.0
2020-05-29 11:10:00,118.25,118.63,118.23,118.58,20255.0,106.7672,107.1103,106.7491,107.0651,20255.0
2020-05-29 11:15:00,118.56,118.59,118.02,118.17,21773.0,107.0471,107.0742,106.5595,106.695,21773.0
2020-05-29 11:20:00,118.14,118.49,118.11,118.34,17119.0,106.6679,106.9839,106.6408,106.8485,17119.0
2020-05-29 11:25:00,118.31,118.45,118.23,118.32,30620.0,106.8214,106.9478,106.7491,106.8304,30620.0
2020-05-29 11:30:00,118.32,118.47,118.25,118.32,26871.0,106.8304,106.9658,106.7672,106.8304,26871.0
2020-05-29 11:35:00,118.28,118.5,118.18,118.33,19217.0,106.7943,106.9929,106.704,106.8394,19217.0
2020-05-29 11:40:00,118.33,118.38,117.97,118.06,23110.0,106.8394,106.8846,106.5144,106.5956,23110.0
2020-05-29 11:45:00,118.07,118.28,117.88,118.22,20389.0,106.6047,106.7943,106.4331,106.7401,20389.0
2020-05-29 11:50:00,118.23,118.34,118.08,118.13,17252.0,106.7491,106.8485,106.6137,106.6588,17252.0
2020-05-29 11:55:00,118.07,118.12,117.9,117.9,16700.0,106.6047,106.6498,106.4512,106.4512,16700.0
2020-05-29 12:00:00,117.91,118.15,117.91,118.07,26926.0,106.4602,106.6769,106.4602,106.6047,26926.0
2020-05-29 12:05:00,118.09,118.16,117.88,117.97,29145.0,106.6227,106.6859,106.4331,106.5144,29145.0
2020-05-29 12:10:00,118.0,118.19,118.0,118.01,16748.0,106.5415,106.713,106.5415,106.5505,16748.0
2020-05-29 12:15:00,118.01,118.01,117.83,117.83,22652.0,106.5505,106.5505,106.388,106.388,22652.0
2020-05-29 12:20:00,117.82,117.87,117.71,117.85,26454.0,106.3789,106.4241,106.2796,106.406,26454.0
2020-05-29 12:25:00,117.84,118.09,117.81,118.07,24157.0,106.397,106.6227,106.3699,106.6047,24157.0
2020-05-29 12:30:00,118.03,118.05,117.84,117.84,15030.0,106.5686,106.5866,106.397,106.397,15030.0
2020-05-29 12:35:00,117.85,118.07,117.71,118.03,25671.0,106.406,106.6047,106.2796,106.5686,25671.0
2020-05-29 12:40:00,118.06,118.12,117.93,118.06,35090.0,106.5956,106.6498,106.4783,106.5956,35090.0
2020-05-29 12:45:00,117.99,118.05,117.88,117.99,29321.0,106.5324,106.5866,106.4331,106.5324,29321.0
2020-05-29 12:50:00,118.0,118.07,117.57,117.91,43396.0,106.5415,106.6047,106.1532,106.4602,43396.0
2020-05-29 12:55:00,117.84,118.97,117.84,118.85,51594.0,106.397,107.4173,106.397,107.3089,51594.0
2020-05-29 13:00:00,118.83,118.93,118.59,118.61,30409.0,107.2909,107.3812,107.0742,107.0922,30409.0
2020-05-29 13:05:00,118.64,118.77,118.44,118.7,16119.0,107.1193,107.2367,106.9387,107.1735,16119.0
2020-05-29 13:10:00,118.65,119.0,118.6,118.86,17136.0,107.1283,107.4444,107.0832,107.318,17136.0
2020-05-29 13:15:00,118.85,118.97,118.77,118.81,20131.0,107.3089,107.4173,107.2367,107.2728,20131.0
2020-05-29 13:20:00,118.83,118.91,118.73,118.89,10492.0,107.2909,107.3631,107.2006,107.345,10492.0
2020-05-29 13:25:00,118.87,118.87,118.6,118.65,13296.0,107.327,107.327,107.0832,107.1283,13296.0
2020-05-29 13:30:00,118.66,118.76,118.61,118.72,20251.0,107.1374,107.2277,107.0922,107.1916,20251.0
2020-05-29 13:35:00,118.68,118.68,118.46,118.56,18746.0,107.1554,107.1554,106.9568,107.0471,18746.0
2020-05-29 13:40:00,118.48,118.62,118.47,118.49,8154.0,106.9749,107.1013,106.9658,106.9839,8154.0
2020-05-29 13:45:00,118.5,118.53,118.42,118.46,16480.0,106.9929,107.02,106.9207,106.9568,16480.0
2020-05-29 13:50:00,118.47,118.47,118.28,118.41,13761.0,106.9658,106.9658,106.7943,106.9117,13761.0
2020-05-29 13:55:00,118.4,118.57,118.4,118.47,14853.0,106.9026,107.0561,106.9026,106.9658,14853.0
2020-05-29 14:00:00,118.43,118.62,118.39,118.39,20501.0,106.9297,107.1013,106.8936,106.8936,20501.0
2020-05-29 14:05:00,118.41,119.11,118.32,119.09,43201.0,106.9117,107.5437,106.8304,107.5256,43201.0
2020-05-29 14:10:00,119.12,119.24,118.76,118.82,15204.0,107.5527,107.6611,107.2277,107.2818,15204.0
2020-05-29 14:15:00,118.8,119.13,118.75,119.09,20526.0,107.2638,107.5617,107.2186,107.5256,20526.0
2020-05-29 14:20:00,119.11,119.24,118.89,119.2,22435.0,107.5437,107.6611,107.345,107.6249,22435.0
2020-05-29 14:25:00,119.19,119.67,119.14,119.43,58332.0,107.6159,108.0493,107.5708,107.8326,58332.0
2020-05-29 14:30:00,119.43,119.69,119.33,119.64,25946.0,107.8326,108.0674,107.7423,108.0222,25946.0
2020-05-29 14:35:00,119.65,119.74,119.56,119.61,37433.0,108.0312,108.1125,107.95,107.9951,37433.0
2020-05-29 14:40:00,119.56,119.61,119.4,119.4,25770.0,107.95,107.9951,107.8055,107.8055,25770.0
2020-05-29 14:45:00,119.39,119.48,118.96,118.97,14913.0,107.7965,107.8778,107.4082,107.4173,14913.0
2020-05-29 14:50:00,118.98,118.98,118.1,118.58,47945.0,107.4263,107.4263,106.6318,107.0651,47945.0
2020-05-29 14:55:00,118.6,119.87,118.48,119.87,47776.0,107.0832,108.2299,106.9749,108.2299,47776.0
2020-05-29 15:00:00,119.87,120.54,119.87,120.42,57746.0,108.2299,108.8348,108.2299,108.7265,57746.0
2020-05-29 15:05:00,120.42,120.51,120.14,120.41,46574.0,108.7265,108.8077,108.4737,108.7174,46574.0
2020-05-29 15:10:00,120.43,120.52,120.17,120.23,51966.0,108.7355,108.8168,108.5007,108.5549,51966.0
2020-05-29 15:15:00,120.23,120.43,120.04,120.34,43535.0,108.5549,108.7355,108.3834,108.6542,43535.0
2020-05-29 15:20:00,120.35,120.71,120.3,120.71,50555.0,108.6633,108.9883,108.6181,108.9883,50555.0
2020-05-29 15:25:00,120.63,120.64,120.14,120.14,55214.0,108.9161,108.9251,108.4737,108.4737,55214.0
2020-05-29 15:30:00,120.14,120.27,119.76,119.84,62124.0,108.4737,108.591,108.1306,108.2028,62124.0
2020-05-29 15:35:00,119.85,119.94,119.52,119.75,46530.0,108.2118,108.2931,107.9139,108.1215,46530.0
2020-05-29 15:40:00,119.72,119.92,119.59,119.85,40514.0,108.0944,108.275,107.9771,108.2118,40514.0
2020-05-29 15:45:00,119.84,119.88,119.54,119.68,42188.0,108.2028,108.2389,107.9319,108.0583,42188.0
2020-05-29 15:50:00,119.71,120.39,119.62,120.31,94534.0,108.0854,108.6994,108.0042,108.6272,94534.0
2020-05-29 15:55:00,120.29,120.39,120.03,120.09,210220.0,108.6091,108.6994,108.3743,108.4285,210220.0
2020-06-01 09:30:00,119.86,119.86,117.61,118.29,95408.0,108.2208,108.2208,106.1893,106.8033,95408.0
2020-06-01 09:35:00,118.49,118.93,118.09,118.76,36326.0,106.9839,107.3812,106.6227,107.2277,36326.0
2020-06-01 09:40:00,118.91,119.28,118.83,119.04,28682.0,107.3631,107.6972,107.2909,107.4805,28682.0
2020-06-01 09:45:00,119.08,119.71,119.02,119.7,14018.0,107.5166,108.0854,107.4624,108.0764,14018.0
2020-06-01 09:50:00,119.84,119.88,119.51,119.61,12608.0,108.2028,108.2389,107.9048,107.9951,12608.0
2020-06-01 09:55:00,119.63,119.83,119.29,119.57,26574.0,108.0132,108.1938,107.7062,107.959,26574.0
2020-06-01 10:00:00,119.46,120.02,119.37,119.71,26266.0,107.8597,108.3653,107.7784,108.0854,26266.0
2020-06-01 10:05:00,119.76,119.91,119.62,119.62,22376.0,108.1306,108.266,108.0042,108.0042,22376.0
2020-06-01 10:10:00,119.65,119.79,119.45,119.54,28630.0,108.0312,108.1576,107.8507,107.9319,28630.0
2020-06-01 10:15:00,119.58,120.24,119.53,120.16,15540.0,107.968,108.5639,107.9229,108.4917,15540.0
2020-06-01 10:20:00,120.17,120.29,120.08,120.28,24725.0,108.5007,108.6091,108.4195,108.6001,24725.0
2020-06-01 10:25:00,120.25,120.33,119.84,120.08,14553.0,108.573,108.6452,108.2028,108.4195,14553.0
2020-06-01 10:30:00,120.05,120.53,119.98,120.29,48887.0,108.3924,108.8258,108.3292,108.6091,48887.0
2020-06-01 10:35:00,120.29,120.5,120.28,120.42,14173.0,108.6091,108.7987,108.6001,108.7265,14173.0
2020-06-01 10:40:00,120.43,120.49,120.18,120.46,8545.0,108.7355,108.7897,108.5098,108.7626,8545.0
2020-06-01 10:45:00,120.47,120.67,120.32,120.66,22889.0,108.7716,108.9522,108.6362,108.9432,22889.0
2020-06-01 10:50:00,120.65,120.65,120.11,120.31,9267.0,108.9341,108.9341,108.4466,108.6272,9267.0
2020-06-01 10:55:00,120.36,120.49,120.22,120.29,10046.0,108.6723,108.7897,108.5459,108.6091,10046.0
2020-06-01 11:00:00,120.31,120.45,119.89,119.98,28621.0,108.6272,108.7536,108.2479,108.3292,28621.0
2020-06-01 11:05:00,120.01,120.15,119.97,120.07,15242.0,108.3563,108.4827,108.3202,108.4105,15242.0
2020-06-01 11:10:00,120.08,120.25,119.94,120.2,16231.0,108.4195,108.573,108.2931,108.5278,16231.0
2020-06-01 11:15:00,120.14,120.52,120.1,120.52,15532.0,108.4737,108.8168,108.4375,108.8168,15532.0
2020-06-01 11:20:00,120.53,120.61,120.33,120.33,8846.0,108.8258,108.898,108.6452,108.6452,8846.0
2020-06-01 11:25:00,120.29,120.36,120.14,120.24,15350.0,108.6091,108.6723,108.4737,108.5639,15350.0
2020-06-01 11:30:00,120.26,120.32,120.08,120.2,8180.0,108.582,108.6362,108.4195,108.5278,8180.0
2020-06-01 11:35:00,120.21,120.38,120.2,120.37,5600.0,108.5369,108.6904,108.5278,108.6813,5600.0
2020-06-01 11:40:00,120.43,120.43,120.31,120.35,11608.0,108.7355,108.7355,108.6272,108.6633,11608.0
2020-06-01 11:45:00,120.34,120.37,120.18,120.35,10058.0,108.6542,108.6813,108.5098,108.6633,10058.0
2020-06-01 11:50:00,120.35,120.41,120.28,120.28,7869.0,108.6633,108.7174,108.6001,108.6001,7869.0
2020-06-01 11:55:00,120.26,120.36,120.23,120.34,7455.0,108.582,108.6723,108.5549,108.6542,7455.0
2020-06-01 12:00:00,120.3,120.35,120.15,120.35,8234.0,108.6181,108.6633,108.4827,108.6633,8234.0
2020-06-01 12:05:00,120.36,120.59,120.35,120.57,7573.0,108.6723,108.88,108.6633,108.8619,7573.0
2020-06-01 12:10:00,120.56,120.58,120.32,120.33,5932.0,108.8529,108.8709,108.6362,108.6452,5932.0
2020-06-01 12:15:00,120.34,120.5,120.31,120.46,5659.0,108.6542,108.7987,108.6272,108.7626,5659.0
2020-06-01 12:20:00,120.5,120.57,120.43,120.57,8031.0,108.7987,108.8619,108.7355,108.8619,8031.0
2020-06-01 12:25:00,120.53,120.56,120.4,120.48,8801.0,108.8258,108.8529,108.7084,108.7806,8801.0
2020-06-01 12:30:00,120.47,120.55,120.47,120.5,7640.0,108.7716,108.8438,108.7716,108.7987,7640.0
2020-06-01 12:35:00,120.49,120.51,120.34,120.36,6923.0,108.7897,108.8077,108.6542,108.6723,6923.0
2020-06-01 12:40:00,120.39,120.42,120.28,120.28,13379.0,108.6994,108.7265,108.6001,108.6001,13379.0
2020-06-01 12:45:00,120.28,120.43,120.28,120.41,4025.0,108.6001,108.7355,108.6001,108.7174,4025.0
2020-06-01 12:50:00,120.4,120.53,120.36,120.49,11218.0,108.7084,108.8258,108.6723,108.7897,11218.0
2020-06-01 12:55:00,120.47,120.59,120.36,120.59,9337.0,108.7716,108.88,108.6723,108.88,9337.0
2020-06-01 13:00:00,120.6,120.79,120.6,120.69,13102.0,108.889,109.0605,108.889,108.9703,13102.0
2020-06-01 13:05:00,120.69,120.78,120.65,120.69,11245.0,108.9703,109.0515,108.9341,108.9703,11245.0
2020-06-01 13:10:00,120.74,120.75,120.61,120.7,14007.0,109.0154,109.0244,108.898,108.9793,14007.0
2020-06-01 13:15:00,120.68,120.81,120.66,120.8,7167.0,108.9612,109.0786,108.9432,109.0696,7167.0
2020-06-01 13:20:00,120.79,120.85,120.76,120.78,8737.0,109.0605,109.1147,109.0335,109.0515,8737.0
2020-06-01 13:25:00,120.8,120.88,120.79,120.83,13169.0,109.0696,109.1418,109.0605,109.0967,13169.0
2020-06-01 13:30:00,120.81,120.84,120.73,120.78,8496.0,109.0786,109.1057,109.0064,109.0515,8496.0
2020-06-01 13:35:00,120.79,120.97,120.73,120.93,8843.0,109.0605,109.2231,109.0064,109.1869,8843.0
2020-06-01 13:40:00,120.91,121.16,120.91,121.13,13116.0,109.1689,109.3946,109.1689,109.3675,13116.0
2020-06-01 13:45:00,121.11,121.13,120.98,121.0,12051.0,109.3495,109.3675,109.2321,109.2501,12051.0
2020-06-01 13:50:00,121.03,121.08,120.96,121.02,10375.0,109.2772,109.3224,109.214,109.2682,10375.0
2020-06-01 13:55:00,121.03,121.06,120.86,120.97,12595.0,109.2772,109.3043,109.1237,109.2231,12595.0
2020-06-01 14:00:00,120.97,121.09,120.91,121.08,11756.0,109.2231,109.3314,109.1689,109.3224,11756.0
2020-06-01 14:05:00,121.08,121.09,120.89,120.92,9721.0,109.3224,109.3314,109.1508,109.1779,9721.0
2020-06-01 14:10:00,120.91,120.96,120.79,120.85,9166.0,109.1689,109.214,109.0605,109.1147,9166.0
2020-06-01 14:15:00,120.84,120.88,120.76,120.83,5456.0,109.1057,109.1418,109.0335,109.0967,5456.0
2020-06-01 14:20:00,120.82,120.91,120.73,120.73,11799.0,109.0876,109.1689,109.0064,109.0064,11799.0
2020-06-01 14:25:00,120.75,120.77,120.53,120.56,21632.0,109.0244,109.0425,108.8258,108.8529,21632.0
2020-06-01 14:30:00,120.55,120.62,120.49,120.57,15108.0,108.8438,108.907,108.7897,108.8619,15108.0
2020-06-01 14:35:00,120.58,120.79,120.54,120.67,14784.0,108.8709,109.0605,108.8348,108.9522,14784.0
2020-06-01 14:40:00,120.69,120.73,120.55,120.59,12148.0,108.9703,109.0064,108.8438,108.88,12148.0
2020-06-01 14:45:00,120.62,120.88,120.59,120.85,10900.0,108.907,109.1418,108.88,109.1147,10900.0
2020-06-01 14:50:00,120.84,120.96,120.8,120.89,12894.0,109.1057,109.214,109.0696,109.1508,12894.0
2020-06-01 14:55:00,120.88,120.95,120.82,120.92,10142.0,109.1418,109.205,109.0876,109.1779,10142.0
2020-06-01 15:00:00,120.9,121.19,120.89,121.16,35372.0,109.1599,109.4217,109.1508,109.3946,35372.0
2020-06-01 15:05:00,121.15,121.19,120.89,121.01,14272.0,109.3856,109.4217,109.1508,109.2592,14272.0
2020-06-01 15:10:00,120.98,120.99,120.81,120.89,17579.0,109.2321,109.2411,109.0786,109.1508,17579.0
2020-06-01 15:15:00,120.87,120.88,120.75,120.88,13932.0,109.1328,109.1418,109.0244,109.1418,13932.0
2020-06-01 15:20:00,120.87,120.92,120.81,120.86,15825.0,109.1328,109.1779,109.0786,109.1237,15825.0
2020-06-01 15:25:00,120.86,120.95,120.85,120.95,9559.0,109.1237,109.205,109.1147,109.205,9559.0
2020-06-01 15:30:00,120.95,121.2,120.91,121.18,20679.0,109.205,109.4307,109.1689,109.4127,20679.0
2020-06-01 15:35:00,121.17,121.19,120.8,120.86,18290.0,109.4036,109.4217,109.0696,109.1237,18290.0
2020-06-01 15:40:00,120.83,120.83,120.68,120.76,18220.0,109.0967,109.0967,108.9612,109.0335,18220.0
2020-06-01 15:45:00,120.74,120.77,120.63,120.64,30974.0,109.0154,109.0425,108.9161,108.9251,30974.0
2020-06-01 15:50:00,120.61,120.75,120.44,120.72,63133.0,108.898,109.0244,108.7445,108.9973,63133.0
2020-06-01 15:55:00,120.71,120.72,120.45,120.48,77482.0,108.9883,108.9973,108.7536,108.7806,77482.0
2020-06-02 09:30:00,121.74,122.5,121.6,121.87,91265.0,109.9183,110.6045,109.7919,110.0357,91265.0
2020-06-02 09:35:00,121.86,121.87,121.28,121.7,17334.0,110.0266,110.0357,109.503,109.8822,17334.0
2020-06-02 09:40:00,121.65,122.3,121.64,122.23,35460.0,109.837,110.4239,109.828,110.3607,35460.0
2020-06-02 09:45:00,122.23,122.62,122.11,122.55,26131.0,110.3607,110.7128,110.2524,110.6496,26131.0
2020-06-02 09:50:00,122.65,122.89,122.54,122.85,37304.0,110.7399,110.9566,110.6406,110.9205,37304.0
2020-06-02 09:55:00,122.86,122.97,122.53,122.65,21687.0,110.9295,111.0288,110.6316,110.7399,21687.0
2020-06-02 10:00:00,122.71,122.87,122.44,122.55,24327.0,110.7941,110.9386,110.5503,110.6496,24327.0
2020-06-02 10:05:00,122.58,122.7,122.48,122.59,25575.0,110.6767,110.7851,110.5864,110.6857,25575.0
2020-06-02 10:10:00,122.63,122.83,122.48,122.5,16894.0,110.7219,110.9024,110.5864,110.6045,16894.0
2020-06-02 10:15:00,122.51,122.66,122.42,122.65,12092.0,110.6135,110.749,110.5323,110.7399,12092.0
2020-06-02 10:20:00,122.72,122.81,122.71,122.73,21202.0,110.8031,110.8844,110.7941,110.8122,21202.0
2020-06-02 10:25:00,122.73,123.16,122.72,123.15,28033.0,110.8122,111.2004,110.8031,111.1914,28033.0
2020-06-02 10:30:00,123.15,123.22,123.02,123.08,35137.0,111.1914,111.2546,111.074,111.1282,35137.0
2020-06-02 10:35:00,123.09,123.17,122.98,123.01,38223.0,111.1372,111.2094,111.0379,111.065,38223.0
2020-06-02 10:40:00,123.02,123.13,122.93,122.96,24396.0,111.074,111.1733,110.9927,111.0198,24396.0
2020-06-02 10:45:00,122.99,123.13,122.9,122.97,30631.0,111.0469,111.1733,110.9656,111.0288,30631.0
2020-06-02 10:50:00,122.97,123.21,122.87,123.1,30227.0,111.0288,111.2455,110.9386,111.1462,30227.0
2020-06-02 10:55:00,123.15,123.49,123.15,123.24,28280.0,111.1914,111.4984,111.1914,111.2726,28280.0
2020-06-02 11:00:00,123.28,123.42,122.92,123.06,53917.0,111.3087,111.4352,110.9837,111.1101,53917.0
2020-06-02 11:05:00,123.06,123.1,122.64,122.83,33800.0,111.1101,111.1462,110.7309,110.9024,33800.0
2020-06-02 11:10:00,122.8,123.14,122.8,122.88,16144.0,110.8754,111.1823,110.8754,110.9476,16144.0
2020-06-02 11:15:00,122.88,123.1,122.88,123.1,21036.0,110.9476,111.1462,110.9476,111.1462,21036.0
2020-06-02 11:20:00,123.12,123.37,123.04,123.23,27972.0,111.1643,111.39,111.0921,111.2636,27972.0
2020-06-02 11:25:00,123.21,123.5,123.19,123.34,20961.0,111.2455,111.5074,111.2275,111.3629,20961.0
2020-06-02 11:30:00,123.33,123.54,123.27,123.39,19057.0,111.3539,111.5435,111.2997,111.4081,19057.0
2020-06-02 11:35:00,123.39,123.69,123.35,123.58,30112.0,111.4081,111.6789,111.3719,111.5796,30112.0
2020-06-02 11:40:00,123.6,123.77,123.45,123.45,29773.0,111.5977,111.7512,111.4622,111.4622,29773.0
2020-06-02 11:45:00,123.47,123.66,123.39,123.48,17586.0,111.4803,111.6518,111.4081,111.4893,17586.0
2020-06-02 11:50:00,123.46,123.51,123.34,123.42,13699.0,111.4713,111.5164,111.3629,111.4352,13699.0
2020-06-02 11:55:00,123.4,123.44,123.27,123.43,34165.0,111.4171,111.4532,111.2997,111.4442,34165.0
2020-06-02 12:00:00,123.43,123.45,123.25,123.25,18325.0,111.4442,111.4622,111.2817,111.2817,18325.0
2020-06-02 12:05:00,123.3,123.4,123.24,123.26,10287.0,111.3268,111.4171,111.2726,111.2907,10287.0
2020-06-02 12:10:00,123.29,123.54,123.28,123.49,15887.0,111.3178,111.5435,111.3087,111.4984,15887.0
2020-06-02 12:15:00,123.5,123.59,123.43,123.45,10094.0,111.5074,111.5886,111.4442,111.4622,10094.0
2020-06-02 12:20:00,123.45,123.51,123.41,123.47,11919.0,111.4622,111.5164,111.4261,111.4803,11919.0
2020-06-02 12:25:00,123.46,123.59,123.45,123.57,10731.0,111.4713,111.5886,111.4622,111.5706,10731.0
2020-06-02 12:30:00,123.58,123.82,123.53,123.75,19022.0,111.5796,111.7963,111.5345,111.7331,19022.0
2020-06-02 12:35:00,123.73,123.73,123.43,123.45,13054.0,111.715,111.715,111.4442,111.4622,13054.0
2020-06-02 12:40:00,123.45,123.45,123.33,123.41,10132.0,111.4622,111.4622,111.3539,111.4261,10132.0
2020-06-02 12:45:00,123.4,123.48,123.33,123.38,6802.0,111.4171,111.4893,111.3539,111.399,6802.0
2020-06-02 12:50:00,123.37,123.37,123.21,123.27,7862.0,111.39,111.39,111.2455,111.2997,7862.0
2020-06-02 12:55:00,123.24,123.27,122.99,123.04,9914.0,111.2726,111.2997,111.0469,111.0921,9914.0
2020-06-02 13:00:00,123.02,123.15,122.9,123.14,14148.0,111.074,111.1914,110.9656,111.1823,14148.0
2020-06-02 13:05:00,123.21,123.43,123.2,123.33,11835.0,111.2455,111.4442,111.2365,111.3539,11835.0
2020-06-02 13:10:00,123.32,123.48,123.15,123.41,19701.0,111.3449,111.4893,111.1914,111.4261,19701.0
2020-06-02 13:15:00,123.4,123.5,123.38,123.45,34953.0,111.4171,111.5074,111.399,111.4622,34953.0
2020-06-02 13:20:00,123.37,123.37,123.2,123.32,12811.0,111.39,111.39,111.2365,111.3449,12811.0
2020-06-02 13:25:00,123.27,123.38,123.25,123.31,9946.0,111.2997,111.399,111.2817,111.3358,9946.0
2020-06-02 13:30:00,123.31,123.46,123.25,123.42,13318.0,111.3358,111.4713,111.2817,111.4352,13318.0
2020-06-02 13:35:00,123.41,123.42,123.27,123.38,15539.0,111.4261,111.4352,111.2997,111.399,15539.0
2020-06-02 13:40:00,123.34,123.34,123.23,123.29,7799.0,111.3629,111.3629,111.2636,111.3178,7799.0
2020-06-02 13:45:00,123.28,123.28,123.14,123.18,18856.0,111.3087,111.3087,111.1823,111.2185,18856.0
2020-06-02 13:50:00,123.19,123.19,122.91,122.97,13219.0,111.2275,111.2275,110.9747,111.0288,13219.0
2020-06-02 13:55:00,122.97,123.14,122.92,123.03,12275.0,111.0288,111.1823,110.9837,111.083,12275.0
2020-06-02 14:00:00,123.09,123.53,123.07,123.47,25634.0,111.1372,111.5345,111.1191,111.4803,25634.0
2020-06-02 14:05:00,123.45,123.47,123.12,123.2,13867.0,111.4622,111.4803,111.1643,111.2365,13867.0
2020-06-02 14:10:00,123.24,123.3,123.17,123.23,8439.0,111.2726,111.3268,111.2094,111.2636,8439.0
2020-06-02 14:15:00,123.24,123.24,122.92,123.16,13999.0,111.2726,111.2726,110.9837,111.2004,13999.0
2020-06-02 14:20:00,123.11,123.15,122.99,123.07,10943.0,111.1553,111.1914,111.0469,111.1191,10943.0
2020-06-02 14:25:00,123.03,123.03,122.83,122.91,21949.0,111.083,111.083,110.9024,110.9747,21949.0
2020-06-02 14:30:00,122.9,122.9,122.52,122.52,44418.0,110.9656,110.9656,110.6225,110.6225,44418.0
2020-06-02 14:35:00,122.57,122.65,122.55,122.62,17151.0,110.6677,110.7399,110.6496,110.7128,17151.0
2020-06-02 14:40:00,122.62,122.82,122.61,122.82,9112.0,110.7128,110.8934,110.7038,110.8934,9112.0
2020-06-02 14:45:00,122.82,122.87,122.73,122.87,14372.0,110.8934,110.9386,110.8122,110.9386,14372.0
2020-06-02 14:50:00,122.9,122.99,122.88,122.95,15065.0,110.9656,111.0469,110.9476,111.0108,15065.0
2020-06-02 14:55:00,122.96,123.09,122.94,122.97,12632.0,111.0198,111.1372,111.0018,111.0288,12632.0
2020-06-02 15:00:00,122.98,123.03,122.84,122.94,13943.0,111.0379,111.083,110.9115,111.0018,13943.0
2020-06-02 15:05:00,122.9,122.98,122.77,122.8,22229.0,110.9656,111.0379,110.8483,110.8754,22229.0
2020-06-02 15:10:00,122.77,122.97,122.72,122.97,30379.0,110.8483,111.0288,110.8031,111.0288,30379.0
2020-06-02 15:15:00,122.96,122.99,122.78,122.86,19450.0,111.0198,111.0469,110.8573,110.9295,19450.0
2020-06-02 15:20:00,122.85,123.08,122.85,122.94,20003.0,110.9205,111.1282,110.9205,111.0018,20003.0
2020-06-02 15:25:00,122.92,122.99,122.75,122.98,16678.0,110.9837,111.0469,110.8302,111.0379,16678.0
2020-06-02 15:30:00,123.0,123.07,122.77,122.93,25884.0,111.0559,111.1191,110.8483,110.9927,25884.0
2020-06-02 15:35:00,122.96,123.07,122.86,122.96,24536.0,111.0198,111.1191,110.9295,111.0198,24536.0
2020-06-02 15:40:00,122.98,123.02,122.88,123.01,27795.0,111.0379,111.074,110.9476,111.065,27795.0
2020-06-02 15:45:00,123.01,123.29,122.92,123.16,48394.0,111.065,111.3178,110.9837,111.2004,48394.0
2020-06-02 15:50:00,123.18,123.46,123.18,123.33,81951.0,111.2185,111.4713,111.2185,111.3539,81951.0
2020-06-02 15:55:00,123.33,123.45,123.15,123.32,118746.0,111.3539,111.4622,111.1914,111.3449,118746.0
2020-06-03 09:30:00,125.49,126.46,125.01,126.22,115434.0,113.3041,114.1799,112.8708,113.9633,115434.0
2020-06-03 09:35:00,126.22,126.38,125.95,126.25,34604.0,113.9633,114.1077,113.7195,113.9903,34604.0
2020-06-03 09:40:00,126.35,126.55,125.91,126.03,31338.0,114.0806,114.2612,113.6834,113.7917,31338.0
2020-06-03 09:45:00,126.03,126.23,125.55,125.67,43710.0,113.7917,113.9723,113.3583,113.4667,43710.0
2020-06-03 09:50:00,125.68,126.07,125.61,125.64,26591.0,113.4757,113.8278,113.4125,113.4396,26591.0
2020-06-03 09:55:00,125.66,125.86,125.46,125.81,23112.0,113.4576,113.6382,113.2771,113.5931,23112.0
2020-06-03 10:00:00,125.85,126.41,125.82,126.36,32220.0,113.6292,114.1348,113.6021,114.0897,32220.0
2020-06-03 10:05:00,126.36,126.59,126.25,126.27,37803.0,114.0897,114.2973,113.9903,114.0084,37803.0
2020-06-03 10:10:00,126.3,126.74,126.29,126.61,23530.0,114.0355,114.4328,114.0265,114.3154,23530.0
2020-06-03 10:15:00,126.57,126.68,126.39,126.45,26956.0,114.2793,114.3786,114.1167,114.1709,26956.0
2020-06-03 10:20:00,126.44,126.72,126.44,126.72,16075.0,114.1619,114.4147,114.1619,114.4147,16075.0
2020-06-03 10:25:00,126.7,127.05,126.68,127.03,46774.0,114.3966,114.7127,114.3786,114.6946,46774.0
2020-06-03 10:30:00,127.04,127.28,126.87,127.07,52802.0,114.7036,114.9203,114.5501,114.7307,52802.0
2020-06-03 10:35:00,127.07,127.2,126.92,127.09,31998.0,114.7307,114.8481,114.5953,114.7488,31998.0
2020-06-03 10:40:00,127.07,127.13,126.8,126.94,70406.0,114.7307,114.7849,114.4869,114.6133,70406.0
2020-06-03 10:45:00,126.93,127.08,126.44,126.53,64116.0,114.6043,114.7397,114.1619,114.2432,64116.0
2020-06-03 10:50:00,126.52,126.65,126.35,126.46,21794.0,114.2341,114.3515,114.0806,114.1799,21794.0
2020-06-03 10:55:00,126.47,126.86,126.39,126.74,25828.0,114.189,114.5411,114.1167,114.4328,25828.0
2020-06-03 11:00:00,126.74,127.02,126.6,126.87,24199.0,114.4328,114.6856,114.3064,114.5501,24199.0
2020-06-03 11:05:00,126.84,127.03,126.83,126.95,25416.0,114.523,114.6946,114.514,114.6224,25416.0
2020-06-03 11:10:00,126.94,127.02,126.84,126.94,27461.0,114.6133,114.6856,114.523,114.6133,27461.0
2020-06-03 11:15:00,126.94,127.08,126.79,126.79,20579.0,114.6133,114.7397,114.4779,114.4779,20579.0
2020-06-03 11:20:00,126.79,126.79,126.38,126.39,20205.0,114.4779,114.4779,114.1077,114.1167,20205.0
2020-06-03 11:25:00,126.39,126.54,126.35,126.54,27127.0,114.1167,114.2522,114.0806,114.2522,27127.0
2020-06-03 11:30:00,126.57,126.93,126.51,126.81,27857.0,114.2793,114.6043,114.2251,114.496,27857.0
2020-06-03 11:35:00,126.77,126.87,126.53,126.55,21203.0,114.4598,114.5501,114.2432,114.2612,21203.0
2020-06-03 11:40:00,126.58,126.68,126.41,126.41,22739.0,114.2883,114.3786,114.1348,114.1348,22739.0
2020-06-03 11:45:00,126.41,126.71,126.41,126.57,21191.0,114.1348,114.4057,114.1348,114.2793,21191.0
2020-06-03 11:50:00,126.54,126.58,126.36,126.53,18567.0,114.2522,114.2883,114.0897,114.2432,18567.0
2020-06-03 11:55:00,126.55,126.59,126.43,126.56,20855.0,114.2612,114.2973,114.1529,114.2702,20855.0
2020-06-03 12:00:00,126.55,126.82,126.54,126.75,14154.0,114.2612,114.505,114.2522,114.4418,14154.0
2020-06-03 12:05:00,126.79,126.84,126.71,126.84,7073.0,114.4779,114.523,114.4057,114.523,7073.0
2020-06-03 12:10:00,126.86,126.91,126.6,126.69,18959.0,114.5411,114.5863,114.3064,114.3876,18959.0
2020-06-03 12:15:00,126.69,126.73,126.44,126.48,12739.0,114.3876,114.4237,114.1619,114.198,12739.0
2020-06-03 12:20:00,126.49,126.49,126.21,126.27,20025.0,114.207,114.207,113.9542,114.0084,20025.0
2020-06-03 12:25:00,126.29,126.56,126.25,126.51,20195.0,114.0265,114.2702,113.9903,114.2251,20195.0
2020-06-03 12:30:00,126.55,126.73,126.51,126.64,12322.0,114.2612,114.4237,114.2251,114.3425,12322.0
2020-06-03 12:35:00,126.62,126.64,126.47,126.51,17572.0,114.3244,114.3425,114.189,114.2251,17572.0
2020-06-03 12:40:00,126.48,126.65,126.46,126.46,13203.0,114.198,114.3515,114.1799,114.1799,13203.0
2020-06-03 12:45:00,126.49,126.5,126.29,126.34,14917.0,114.207,114.2161,114.0265,114.0716,14917.0
2020-06-03 12:50:00,126.35,126.54,126.33,126.5,25773.0,114.0806,114.2522,114.0626,114.2161,25773.0
2020-06-03 12:55:00,126.47,126.47,126.3,126.37,18513.0,114.189,114.189,114.0355,114.0987,18513.0
2020-06-03 13:00:00,126.47,126.57,126.34,126.4,24051.0,114.189,114.2793,114.0716,114.1258,24051.0
2020-06-03 13:05:00,126.37,126.42,126.16,126.21,27183.0,114.0987,114.1438,113.9091,113.9542,27183.0
2020-06-03 13:10:00,126.22,126.32,126.21,126.28,15522.0,113.9633,114.0535,113.9542,114.0174,15522.0
2020-06-03 13:15:00,126.31,126.36,126.05,126.07,33822.0,114.0445,114.0897,113.8098,113.8278,33822.0
2020-06-03 13:20:00,126.05,126.18,125.99,126.17,35704.0,113.8098,113.9271,113.7556,113.9181,35704.0
2020-06-03 13:25:00,126.18,126.32,126.14,126.16,20636.0,113.9271,114.0535,113.891,113.9091,20636.0
2020-06-03 13:30:00,126.17,126.17,125.84,125.89,44333.0,113.9181,113.9181,113.6202,113.6653,44333.0
2020-06-03 13:35:00,125.9,126.07,125.85,126.03,30097.0,113.6743,113.8278,113.6292,113.7917,30097.0
2020-06-03 13:40:00,126.03,126.51,126.03,126.49,39030.0,113.7917,114.2251,113.7917,114.207,39030.0
2020-06-03 13:45:00,126.48,126.52,126.04,126.04,32279.0,114.198,114.2341,113.8007,113.8007,32279.0
2020-06-03 13:50:00,126.04,126.18,126.04,126.13,18198.0,113.8007,113.9271,113.8007,113.882,18198.0
2020-06-03 13:55:00,126.14,126.15,125.99,126.05,24156.0,113.891,113.9001,113.7556,113.8098,24156.0
2020-06-03 14:00:00,126.03,126.38,126.03,126.37,35211.0,113.7917,114.1077,113.7917,114.0987,35211.0
2020-06-03 14:05:00,126.33,126.36,126.14,126.21,17015.0,114.0626,114.0897,113.891,113.9542,17015.0
2020-06-03 14:10:00,126.22,126.43,126.2,126.39,18850.0,113.9633,114.1529,113.9452,114.1167,18850.0
2020-06-03 14:15:00,126.4,126.45,126.26,126.32,26103.0,114.1258,114.1709,113.9994,114.0535,26103.0
2020-06-03 14:20:00,126.28,126.39,126.26,126.37,21686.0,114.0174,114.1167,113.9994,114.0987,21686.0
2020-06-03 14:25:00,126.37,126.48,126.29,126.47,19054.0,114.0987,114.198,114.0265,114.189,19054.0
2020-06-03 14:30:00,126.47,126.57,126.39,126.54,19039.0,114.189,114.2793,114.1167,114.2522,19039.0
2020-06-03 14:35:00,126.59,126.72,126.52,126.58,19767.0,114.2973,114.4147,114.2341,114.2883,19767.0
2020-06-03 14:40:00,126.62,126.66,126.39,126.66,14346.0,114.3244,114.3605,114.1167,114.3605,14346.0
2020-06-03 14:45:00,126.67,126.76,126.58,126.64,18260.0,114.3696,114.4508,114.2883,114.3425,18260.0
2020-06-03 14:50:00,126.61,126.68,126.46,126.64,16289.0,114.3154,114.3786,114.1799,114.3425,16289.0
2020-06-03 14:55:00,126.63,126.63,126.46,126.47,16813.0,114.3334,114.3334,114.1799,114.189,16813.0
2020-06-03 15:00:00,126.46,126.6,126.41,126.57,22664.0,114.1799,114.3064,114.1348,114.2793,22664.0
2020-06-03 15:05:00,126.57,126.63,126.55,126.62,14876.0,114.2793,114.3334,114.2612,114.3244,14876.0
2020-06-03 15:10:00,126.64,126.71,126.55,126.63,14673.0,114.3425,114.4057,114.2612,114.3334,14673.0
2020-06-03 15:15:00,126.64,126.74,126.57,126.72,27105.0,114.3425,114.4328,114.2793,114.4147,27105.0
2020-06-03 15:20:00,126.71,126.94,126.6,126.93,37943.0,114.4057,114.6133,114.3064,114.6043,37943.0
2020-06-03 15:25:00,126.9,126.9,126.79,126.82,23732.0,114.5772,114.5772,114.4779,114.505,23732.0
2020-06-03 15:30:00,126.8,126.87,126.67,126.85,17673.0,114.4869,114.5501,114.3696,114.5321,17673.0
2020-06-03 15:35:00,126.86,127.01,126.79,126.95,48354.0,114.5411,114.6765,114.4779,114.6224,48354.0
2020-06-03 15:40:00,126.94,127.21,126.9,127.21,56826.0,114.6133,114.8571,114.5772,114.8571,56826.0
2020-06-03 15:45:00,127.2,127.3,127.1,127.19,86201.0,114.8481,114.9384,114.7578,114.8391,86201.0
2020-06-03 15:50:00,127.21,127.35,127.03,127.34,140327.0,114.8571,114.9835,114.6946,114.9745,140327.0
2020-06-03 15:55:00,127.33,127.33,127.08,127.08,215760.0,114.9655,114.9655,114.7397,114.7397,215760.0
2020-06-04 09:30:00,125.41,126.0,124.74,125.27,157442.0,113.2319,113.7646,112.627,113.1055,157442.0
2020-06-04 09:35:00,125.24,125.93,125.24,125.45,32191.0,113.0784,113.7014,113.0784,113.268,32191.0
2020-06-04 09:40:00,125.36,125.88,125.0,125.47,47369.0,113.1868,113.6563,112.8617,113.2861,47369.0
2020-06-04 09:45:00,125.52,125.66,124.96,125.38,44938.0,113.3312,113.4576,112.8256,113.2048,44938.0
2020-06-04 09:50:00,125.34,126.16,125.33,126.07,29118.0,113.1687,113.9091,113.1597,113.8278,29118.0
2020-06-04 09:55:00,126.09,126.24,125.86,126.12,20855.0,113.8459,113.9813,113.6382,113.873,20855.0
2020-06-04 10:00:00,126.18,126.4,126.08,126.27,29968.0,113.9271,114.1258,113.8368,114.0084,29968.0
2020-06-04 10:05:00,126.31,126.34,126.09,126.16,14247.0,114.0445,114.0716,113.8459,113.9091,14247.0
2020-06-04 10:10:00,126.12,126.4,125.94,126.33,21195.0,113.873,114.1258,113.7104,114.0626,21195.0
2020-06-04 10:15:00,126.35,126.7,126.32,126.7,19758.0,114.0806,114.3966,114.0535,114.3966,19758.0
2020-06-04 10:20:00,126.68,126.7,126.09,126.25,18443.0,114.3786,114.3966,113.8459,113.9903,18443.0
2020-06-04 10:25:00,126.22,126.54,126.12,126.46,14229.0,113.9633,114.2522,113.873,114.1799,14229.0
2020-06-04 10:30:00,126.58,126.87,126.58,126.79,14913.0,114.2883,114.5501,114.2883,114.4779,14913.0
2020-06-04 10:35:00,126.8,126.92,126.7,126.79,21571.0,114.4869,114.5953,114.3966,114.4779,21571.0
2020-06-04 10:40:00,126.8,126.98,126.72,126.88,17514.0,114.4869,114.6495,114.4147,114.5592,17514.0
2020-06-04 10:45:00,126.92,127.09,126.68,127.02,12829.0,114.5953,114.7488,114.3786,114.6856,12829.0
2020-06-04 10:50:00,127.02,127.02,126.74,126.93,12192.0,114.6856,114.6856,114.4328,114.6043,12192.0
2020-06-04 10:55:00,126.89,126.89,126.71,126.78,12309.0,114.5682,114.5682,114.4057,114.4689,12309.0
2020-06-04 11:00:00,126.79,126.9,126.34,126.34,17978.0,114.4779,114.5772,114.0716,114.0716,17978.0
2020-06-04 11:05:00,126.35,126.38,126.21,126.21,25318.0,114.0806,114.1077,113.9542,113.9542,25318.0
2020-06-04 11:10:00,126.22,126.26,125.89,125.93,19306.0,113.9633,113.9994,113.6653,113.7014,19306.0
2020-06-04 11:15:00,125.91,125.97,125.76,125.8,24850.0,113.6834,113.7375,113.5479,113.584,24850.0
2020-06-04 11:20:00,125.76,126.09,125.75,125.83,52187.0,113.5479,113.8459,113.5389,113.6111,52187.0
2020-06-04 11:25:00,125.82,125.88,125.6,125.77,36967.0,113.6021,113.6563,113.4035,113.557,36967.0
2020-06-04 11:30:00,125.71,126.02,125.71,125.98,18232.0,113.5028,113.7827,113.5028,113.7466,18232.0
2020-06-04 11:35:00,125.97,125.97,125.71,125.78,10672.0,113.7375,113.7375,113.5028,113.566,10672.0
2020-06-04 11:40:00,125.81,125.91,125.62,125.89,8438.0,113.5931,113.6834,113.4215,113.6653,8438.0
2020-06-04 11:45:00,125.91,125.98,125.77,125.87,11649.0,113.6834,113.7466,113.557,113.6472,11649.0
2020-06-04 11:50:00,125.87,125.91,125.74,125.86,14830.0,113.6472,113.6834,113.5299,113.6382,14830.0
2020-06-04 11:55:00,125.83,126.1,125.81,126.07,14110.0,113.6111,113.8549,113.5931,113.8278,14110.0
2020-06-04 12:00:00,126.09,126.09,125.98,126.05,13942.0,113.8459,113.8459,113.7466,113.8098,13942.0
2020-06-04 12:05:00,126.05,126.19,126.05,126.08,10468.0,113.8098,113.9362,113.8098,113.8368,10468.0
2020-06-04 12:10:00,126.11,126.13,125.99,126.02,10870.0,113.8639,113.882,113.7556,113.7827,10870.0
2020-06-04 12:15:00,126.05,126.23,125.92,126.15,14205.0,113.8098,113.9723,113.6924,113.9001,14205.0
2020-06-04 12:20:00,126.11,126.38,126.06,126.37,14140.0,113.8639,114.1077,113.8188,114.0987,14140.0
2020-06-04 12:25:00,126.34,126.35,126.23,126.28,16101.0,114.0716,114.0806,113.9723,114.0174,16101.0
2020-06-04 12:30:00,126.2,126.23,125.85,126.0,24368.0,113.9452,113.9723,113.6292,113.7646,24368.0
2020-06-04 12:35:00,126.0,126.36,125.95,126.28,18880.0,113.7646,114.0897,113.7195,114.0174,18880.0
2020-06-04 12:40:00,126.2,126.28,126.04,126.12,10946.0,113.9452,114.0174,113.8007,113.873,10946.0
2020-06-04 12:45:00,126.12,126.24,126.07,126.14,17197.0,113.873,113.9813,113.8278,113.891,17197.0
2020-06-04 12:50:00,126.2,126.31,126.1,126.16,16591.0,113.9452,114.0445,113.8549,113.9091,16591.0
2020-06-04 12:55:00,126.17,126.35,126.05,126.3,14662.0,113.9181,114.0806,113.8098,114.0355,14662.0
2020-06-04 13:00:00,126.26,126.27,125.84,125.88,40995.0,113.9994,114.0084,113.6202,113.6563,40995.0
2020-06-04 13:05:00,125.86,126.26,125.83,126.18,24557.0,113.6382,113.9994,113.6111,113.9271,24557.0
2020-06-04 13:10:00,126.2,126.46,126.17,126.45,24581.0,113.9452,114.1799,113.9181,114.1709,24581.0
2020-06-04 13:15:00,126.46,126.53,126.39,126.47,16255.0,114.1799,114.2432,114.1167,114.189,16255.0
2020-06-04 13:20:00,126.47,126.49,126.4,126.43,7438.0,114.189,114.207,114.1258,114.1529,7438.0
2020-06-04 13:25:00,126.44,126.51,126.4,126.47,7697.0,114.1619,114.2251,114.1258,114.189,7697.0
2020-06-04 13:30:00,126.49,126.75,126.49,126.7,24965.0,114.207,114.4418,114.207,114.3966,24965.0
2020-06-04 13:35:00,126.73,126.91,126.63,126.88,15676.0,114.4237,114.5863,114.3334,114.5592,15676.0
2020-06-04 13:40:00,126.9,127.19,126.87,127.13,28959.0,114.5772,114.8391,114.5501,114.7849,28959.0
2020-06-04 13:45:00,127.18,127.27,127.04,127.17,16647.0,114.83,114.9113,114.7036,114.821,16647.0
2020-06-04 13:50:00,127.13,127.25,127.06,127.25,11278.0,114.7849,114.8932,114.7217,114.8932,11278.0
2020-06-04 13:55:00,127.25,127.3,127.12,127.21,11025.0,114.8932,114.9384,114.7759,114.8571,11025.0
2020-06-04 14:00:00,127.21,127.32,127.18,127.25,13779.0,114.8571,114.9564,114.83,114.8932,13779.0
2020-06-04 14:05:00,127.23,127.31,127.17,127.25,27423.0,114.8752,114.9474,114.821,114.8932,27423.0
2020-06-04 14:10:00,127.27,127.6,127.23,127.55,16419.0,114.9113,115.2092,114.8752,115.1641,16419.0
2020-06-04 14:15:00,127.56,127.63,127.51,127.6,17557.0,115.1731,115.2363,115.128,115.2092,17557.0
2020-06-04 14:20:00,127.63,127.63,127.52,127.62,21934.0,115.2363,115.2363,115.137,115.2273,21934.0
2020-06-04 14:25:00,127.63,127.71,127.56,127.65,13982.0,115.2363,115.3086,115.1731,115.2544,13982.0
2020-06-04 14:30:00,127.71,127.88,127.59,127.87,59452.0,115.3086,115.4621,115.2002,115.453,59452.0
2020-06-04 14:35:00,127.88,127.98,127.69,127.75,53608.0,115.4621,115.5523,115.2905,115.3447,53608.0
2020-06-04 14:40:00,127.77,127.86,127.74,127.8,29278.0,115.3627,115.444,115.3357,115.3898,29278.0
2020-06-04 14:45:00,127.79,128.2,127.72,128.19,31812.0,115.3808,115.751,115.3176,115.742,31812.0
2020-06-04 14:50:00,128.19,128.29,127.91,128.07,34616.0,115.742,115.8322,115.4891,115.6336,34616.0
2020-06-04 14:55:00,128.1,128.15,127.76,127.82,49567.0,115.6607,115.7058,115.3537,115.4079,49567.0
2020-06-04 15:00:00,127.82,128.17,127.79,128.13,25929.0,115.4079,115.7239,115.3808,115.6878,25929.0
2020-06-04 15:05:00,128.13,128.17,127.83,127.9,30859.0,115.6878,115.7239,115.4169,115.4801,30859.0
2020-06-04 15:10:00,127.89,127.92,127.51,127.54,57922.0,115.4711,115.4982,115.128,115.1551,57922.0
2020-06-04 15:15:00,127.55,127.63,127.38,127.61,61090.0,115.1641,115.2363,115.0106,115.2183,61090.0
2020-06-04 15:20:00,127.6,127.8,127.56,127.74,36669.0,115.2092,115.3898,115.1731,115.3357,36669.0
2020-06-04 15:25:00,127.77,127.96,127.72,127.94,32923.0,115.3627,115.5343,115.3176,115.5162,32923.0
2020-06-04 15:30:00,127.96,128.29,127.91,128.18,43504.0,115.5343,115.8322,115.4891,115.7329,43504.0
2020-06-04 15:35:00,128.2,128.25,128.07,128.07,35798.0,115.751,115.7961,115.6336,115.6336,35798.0
2020-06-04 15:40:00,128.05,128.17,127.97,128.08,44008.0,115.6155,115.7239,115.5433,115.6426,44008.0
2020-06-04 15:45:00,128.11,128.4,127.99,128.33,33252.0,115.6697,115.9316,115.5614,115.8684,33252.0
2020-06-04 15:50:00,128.34,128.7,128.25,128.7,62889.0,115.8774,116.2024,115.7961,116.2024,62889.0
2020-06-04 15:55:00,128.64,129.03,128.62,128.99,119113.0,116.1483,116.5004,116.1302,116.4643,119113.0
2020-06-05 09:30:00,137.85,139.37,136.0,137.5,518372.0,124.4639,125.8363,122.7936,124.1479,518372.0
2020-06-05 09:35:00,137.5,137.99,135.85,136.39,166150.0,124.1479,124.5903,122.6581,123.1457,166150.0
2020-06-05 09:40:00,136.46,136.93,135.42,135.96,113727.0,123.2089,123.6332,122.2699,122.7574,113727.0
2020-06-05 09:45:00,135.86,136.05,134.79,134.9,95227.0,122.6672,122.8387,121.7011,121.8004,95227.0
2020-06-05 09:50:00,134.98,135.13,134.62,134.82,86211.0,121.8726,122.008,121.5476,121.7281,86211.0
2020-06-05 09:55:00,134.75,134.8,133.39,133.54,119085.0,121.6649,121.7101,120.437,120.5724,119085.0
2020-06-05 10:00:00,133.54,134.36,133.54,133.99,66690.0,120.5724,121.3128,120.5724,120.9787,66690.0
2020-06-05 10:05:00,133.97,134.69,133.55,134.66,60027.0,120.9607,121.6108,120.5815,121.5837,60027.0
2020-06-05 10:10:00,134.65,136.0,134.52,135.77,126070.0,121.5746,122.7936,121.4573,122.5859,126070.0
2020-06-05 10:15:00,135.73,135.77,135.05,135.15,82755.0,122.5498,122.5859,121.9358,122.0261,82755.0
2020-06-05 10:20:00,135.18,135.43,134.86,134.99,51281.0,122.0532,122.2789,121.7643,121.8816,51281.0
2020-06-05 10:25:00,135.0,135.05,134.4,134.83,62315.0,121.8907,121.9358,121.3489,121.7372,62315.0
2020-06-05 10:30:00,134.89,135.16,134.68,134.9,53446.0,121.7913,122.0351,121.6017,121.8004,53446.0
2020-06-05 10:35:00,134.91,134.91,134.57,134.63,29930.0,121.8094,121.8094,121.5024,121.5566,29930.0
2020-06-05 10:40:00,134.65,135.17,134.5,135.1,32091.0,121.5746,122.0442,121.4392,121.981,32091.0
2020-06-05 10:45:00,135.12,135.24,134.9,135.2,26095.0,121.999,122.1074,121.8004,122.0712,26095.0
2020-06-05 10:50:00,135.21,135.58,135.21,135.54,23407.0,122.0803,122.4143,122.0803,122.3782,23407.0
2020-06-05 10:55:00,135.5,135.54,135.25,135.53,29955.0,122.3421,122.3782,122.1164,122.3692,29955.0
2020-06-05 11:00:00,135.56,135.81,135.48,135.81,24993.0,122.3963,122.622,122.3241,122.622,24993.0
2020-06-05 11:05:00,135.8,136.17,135.7,135.98,60911.0,122.613,122.947,122.5227,122.7755,60911.0
2020-06-05 11:10:00,136.0,136.3,136.0,136.24,26612.0,122.7936,123.0644,122.7936,123.0103,26612.0
2020-06-05 11:15:00,136.28,136.38,135.91,135.91,49753.0,123.0464,123.1367,122.7123,122.7123,49753.0
2020-06-05 11:20:00,135.93,136.28,135.93,136.27,37520.0,122.7304,123.0464,122.7304,123.0373,37520.0
2020-06-05 11:25:00,136.27,136.37,136.16,136.24,40135.0,123.0373,123.1276,122.938,123.0103,40135.0
2020-06-05 11:30:00,136.23,136.89,136.12,136.57,51034.0,123.0012,123.5971,122.9019,123.3082,51034.0
2020-06-05 11:35:00,136.58,136.58,136.1,136.11,38295.0,123.3172,123.3172,122.8838,122.8929,38295.0
2020-06-05 11:40:00,136.11,136.34,136.05,136.31,41254.0,122.8929,123.1005,122.8387,123.0735,41254.0
2020-06-05 11:45:00,136.3,136.34,136.04,136.07,26579.0,123.0644,123.1005,122.8297,122.8568,26579.0
2020-06-05 11:50:00,136.03,136.26,136.01,136.1,28890.0,122.8206,123.0283,122.8026,122.8838,28890.0
2020-06-05 11:55:00,136.12,136.12,135.63,135.78,37819.0,122.9019,122.9019,122.4595,122.5949,37819.0
2020-06-05 12:00:00,135.81,135.98,135.49,135.66,37283.0,122.622,122.7755,122.3331,122.4866,37283.0
2020-06-05 12:05:00,135.67,135.81,135.53,135.66,25395.0,122.4956,122.622,122.3692,122.4866,25395.0
2020-06-05 12:10:00,135.69,135.77,135.3,135.31,17574.0,122.5137,122.5859,122.1615,122.1706,17574.0
2020-06-05 12:15:00,135.33,135.34,135.02,135.06,25272.0,122.1886,122.1976,121.9087,121.9448,25272.0
2020-06-05 12:20:00,135.06,135.3,134.98,135.06,21796.0,121.9448,122.1615,121.8726,121.9448,21796.0
2020-06-05 12:25:00,135.09,135.22,135.01,135.21,25615.0,121.9719,122.0893,121.8997,122.0803,25615.0
2020-06-05 12:30:00,135.22,135.55,135.19,135.48,20968.0,122.0893,122.3873,122.0622,122.3241,20968.0
2020-06-05 12:35:00,135.46,135.64,135.33,135.59,17631.0,122.306,122.4685,122.1886,122.4234,17631.0
2020-06-05 12:40:00,135.56,135.7,135.43,135.64,17062.0,122.3963,122.5227,122.2789,122.4685,17062.0
2020-06-05 12:45:00,135.62,135.79,135.53,135.78,15244.0,122.4505,122.6039,122.3692,122.5949,15244.0
2020-06-05 12:50:00,135.75,135.76,135.4,135.52,12499.0,122.5678,122.5769,122.2518,122.3602,12499.0
2020-06-05 12:55:00,135.56,135.67,135.24,135.29,21665.0,122.3963,122.4956,122.1074,122.1525,21665.0
2020-06-05 13:00:00,135.3,135.34,135.09,135.17,19657.0,122.1615,122.1976,121.9719,122.0442,19657.0
2020-06-05 13:05:00,135.13,135.22,135.0,135.04,10909.0,122.008,122.0893,121.8907,121.9268,10909.0
2020-06-05 13:10:00,135.01,135.04,134.75,134.75,31015.0,121.8997,121.9268,121.6649,121.6649,31015.0
2020-06-05 13:15:00,134.74,134.82,134.66,134.82,22941.0,121.6559,121.7281,121.5837,121.7281,22941.0
2020-06-05 13:20:00,134.8,135.31,134.8,135.3,20322.0,121.7101,122.1706,121.7101,122.1615,20322.0
2020-06-05 13:25:00,135.25,135.37,135.07,135.35,24468.0,122.1164,122.2247,121.9539,122.2067,24468.0
2020-06-05 13:30:00,135.38,135.44,135.23,135.37,17944.0,122.2338,122.2879,122.0983,122.2247,17944.0
2020-06-05 13:35:00,135.36,135.36,134.95,134.95,22336.0,122.2157,122.2157,121.8455,121.8455,22336.0
2020-06-05 13:40:00,134.92,135.15,134.85,135.11,14758.0,121.8184,122.0261,121.7552,121.99,14758.0
2020-06-05 13:45:00,135.11,135.23,135.02,135.02,14362.0,121.99,122.0983,121.9087,121.9087,14362.0
2020-06-05 13:50:00,135.03,135.11,134.73,135.02,16969.0,121.9177,121.99,121.6469,121.9087,16969.0
2020-06-05 13:55:00,135.03,135.05,134.85,134.9,23096.0,121.9177,121.9358,121.7552,121.8004,23096.0
2020-06-05 14:00:00,134.92,135.45,134.89,135.45,19342.0,121.8184,122.297,121.7913,122.297,19342.0
2020-06-05 14:05:00,135.46,135.46,134.89,134.9,18080.0,122.306,122.306,121.7913,121.8004,18080.0
2020-06-05 14:10:00,134.96,135.0,134.72,134.78,23370.0,121.8545,121.8907,121.6379,121.692,23370.0
2020-06-05 14:15:00,134.78,134.88,134.45,134.56,33047.0,121.692,121.7823,121.3941,121.4934,33047.0
2020-06-05 14:20:00,134.59,134.84,134.57,134.71,26015.0,121.5205,121.7462,121.5024,121.6288,26015.0
2020-06-05 14:25:00,134.76,134.81,134.46,134.64,38887.0,121.674,121.7191,121.4031,121.5656,38887.0
2020-06-05 14:30:00,134.64,134.86,134.32,134.52,76961.0,121.5656,121.7643,121.2767,121.4573,76961.0
2020-06-05 14:35:00,134.53,134.57,134.16,134.55,42339.0,121.4663,121.5024,121.1322,121.4844,42339.0
2020-06-05 14:40:00,134.58,134.84,134.54,134.84,26924.0,121.5114,121.7462,121.4753,121.7462,26924.0
2020-06-05 14:45:00,134.87,135.01,134.59,134.59,28541.0,121.7733,121.8997,121.5205,121.5205,28541.0
2020-06-05 14:50:00,134.62,134.79,134.46,134.53,18499.0,121.5476,121.7011,121.4031,121.4663,18499.0
2020-06-05 14:55:00,134.53,134.67,134.27,134.56,27457.0,121.4663,121.5927,121.2315,121.4934,27457.0
2020-06-05 15:00:00,134.57,134.72,134.47,134.63,32891.0,121.5024,121.6379,121.4121,121.5566,32891.0
2020-06-05 15:05:00,134.62,134.68,134.25,134.31,35032.0,121.5476,121.6017,121.2135,121.2677,35032.0
2020-06-05 15:10:00,134.32,134.33,134.06,134.26,22603.0,121.2767,121.2857,121.0419,121.2225,22603.0
2020-06-05 15:15:00,134.27,134.29,133.9,134.24,40412.0,121.2315,121.2496,120.8975,121.2045,40412.0
2020-06-05 15:20:00,134.23,134.37,134.07,134.28,28654.0,121.1954,121.3218,121.051,121.2406,28654.0
2020-06-05 15:25:00,134.3,134.66,134.25,134.61,34972.0,121.2586,121.5837,121.2135,121.5385,34972.0
2020-06-05 15:30:00,134.61,134.64,134.22,134.22,34518.0,121.5385,121.5656,121.1864,121.1864,34518.0
2020-06-05 15:35:00,134.25,134.56,134.22,134.48,54424.0,121.2135,121.4934,121.1864,121.4212,54424.0
2020-06-05 15:40:00,134.48,134.92,134.46,134.88,62317.0,121.4212,121.8184,121.4031,121.7823,62317.0
2020-06-05 15:45:00,134.86,134.88,134.58,134.65,70134.0,121.7643,121.7823,121.5114,121.5746,70134.0
2020-06-05 15:50:00,134.73,135.41,134.56,135.41,182347.0,121.6469,122.2608,121.4934,122.2608,182347.0
2020-06-05 15:55:00,135.36,135.36,134.9,135.04,213672.0,122.2157,122.2157,121.8004,121.9268,213672.0
2020-06-08 09:30:00,135.48,139.5,135.32,138.93,236445.0,122.3241,125.9537,122.1796,125.439,236445.0
2020-06-08 09:35:00,138.97,139.49,138.03,138.3,134213.0,125.4752,125.9447,124.6264,124.8702,134213.0
2020-06-08 09:40:00,138.33,139.94,138.12,139.8,138863.0,124.8973,126.351,124.7077,126.2246,138863.0
2020-06-08 09:45:00,139.67,139.86,138.17,138.23,126680.0,126.1072,126.2787,124.7528,124.807,126680.0
2020-06-08 09:50:00,138.2,138.24,137.81,138.06,91999.0,124.7799,124.816,124.4278,124.6535,91999.0
2020-06-08 09:55:00,138.01,138.35,137.73,138.21,99738.0,124.6084,124.9154,124.3556,124.789,99738.0
2020-06-08 10:00:00,138.22,138.32,137.84,137.96,66435.0,124.798,124.8883,124.4549,124.5632,66435.0
2020-06-08 10:05:00,137.95,137.99,137.41,137.53,61243.0,124.5542,124.5903,124.0666,124.175,61243.0
2020-06-08 10:10:00,137.56,138.06,137.46,138.04,69688.0,124.2021,124.6535,124.1118,124.6355,69688.0
2020-06-08 10:15:00,138.05,138.29,137.57,137.58,38519.0,124.6445,124.8612,124.2111,124.2201,38519.0
2020-06-08 10:20:00,137.52,137.9,137.42,137.82,34233.0,124.166,124.5091,124.0757,124.4368,34233.0
2020-06-08 10:25:00,137.77,137.77,136.68,136.88,26352.0,124.3917,124.3917,123.4075,123.5881,26352.0
2020-06-08 10:30:00,136.84,136.89,136.32,136.34,23288.0,123.552,123.5971,123.0825,123.1005,23288.0
2020-06-08 10:35:00,136.33,136.44,136.11,136.27,25697.0,123.0915,123.1908,122.8929,123.0373,25697.0
2020-06-08 10:40:00,136.27,136.91,136.16,136.83,27775.0,123.0373,123.6152,122.938,123.543,27775.0
2020-06-08 10:45:00,136.84,137.4,136.77,137.31,27696.0,123.552,124.0576,123.4888,123.9763,27696.0
2020-06-08 10:50:00,137.35,137.57,137.24,137.39,18259.0,124.0125,124.2111,123.9131,124.0486,18259.0
2020-06-08 10:55:00,137.43,137.53,137.17,137.32,17248.0,124.0847,124.175,123.8499,123.9854,17248.0
2020-06-08 11:00:00,137.32,137.35,137.05,137.06,14983.0,123.9854,124.0125,123.7416,123.7506,14983.0
2020-06-08 11:05:00,137.07,137.16,136.83,136.99,15229.0,123.7597,123.8409,123.543,123.6874,15229.0
2020-06-08 11:10:00,136.99,137.36,136.99,137.25,31795.0,123.6874,124.0215,123.6874,123.9222,31795.0
2020-06-08 11:15:00,137.25,137.54,137.22,137.45,22680.0,123.9222,124.184,123.8951,124.1028,22680.0
2020-06-08 11:20:00,137.41,137.41,137.16,137.33,25371.0,124.0666,124.0666,123.8409,123.9944,25371.0
2020-06-08 11:25:00,137.28,137.43,137.21,137.39,22777.0,123.9493,124.0847,123.8861,124.0486,22777.0
2020-06-08 11:30:00,137.36,137.38,136.86,136.89,12495.0,124.0215,124.0395,123.57,123.5971,12495.0
2020-06-08 11:35:00,136.87,136.91,136.67,136.76,19775.0,123.5791,123.6152,123.3985,123.4798,19775.0
2020-06-08 11:40:00,136.78,136.84,136.65,136.74,20214.0,123.4978,123.552,123.3804,123.4617,20214.0
2020-06-08 11:45:00,136.71,136.94,136.52,136.91,13633.0,123.4346,123.6423,123.2631,123.6152,13633.0
2020-06-08 11:50:00,136.9,137.05,136.88,137.03,14584.0,123.6062,123.7416,123.5881,123.7235,14584.0
2020-06-08 11:55:00,137.03,137.12,136.89,136.91,16230.0,123.7235,123.8048,123.5971,123.6152,16230.0
2020-06-08 12:00:00,136.87,136.96,136.78,136.9,11995.0,123.5791,123.6603,123.4978,123.6062,11995.0
2020-06-08 12:05:00,136.92,136.93,136.7,136.76,15568.0,123.6242,123.6332,123.4256,123.4798,15568.0
2020-06-08 12:10:00,136.76,136.94,136.48,136.48,14704.0,123.4798,123.6423,123.2269,123.2269,14704.0
2020-06-08 12:15:00,136.47,136.79,136.47,136.75,22761.0,123.2179,123.5068,123.2179,123.4707,22761.0
2020-06-08 12:20:00,136.76,136.89,136.69,136.81,12791.0,123.4798,123.5971,123.4166,123.5249,12791.0
2020-06-08 12:25:00,136.82,136.86,136.55,136.64,13564.0,123.5339,123.57,123.2901,123.3714,13564.0
2020-06-08 12:30:00,136.58,136.84,136.55,136.81,30091.0,123.3172,123.552,123.2901,123.5249,30091.0
2020-06-08 12:35:00,136.79,136.83,136.67,136.67,15422.0,123.5068,123.543,123.3985,123.3985,15422.0
2020-06-08 12:40:00,136.67,136.72,136.4,136.45,18557.0,123.3985,123.4436,123.1547,123.1999,18557.0
2020-06-08 12:45:00,136.44,136.55,136.3,136.36,16101.0,123.1908,123.2901,123.0644,123.1186,16101.0
2020-06-08 12:50:00,136.39,136.69,136.35,136.65,13401.0,123.1457,123.4166,123.1096,123.3804,13401.0
2020-06-08 12:55:00,136.61,136.83,136.6,136.77,20595.0,123.3443,123.543,123.3353,123.4888,20595.0
2020-06-08 13:00:00,136.78,136.98,136.76,136.93,17564.0,123.4978,123.6784,123.4798,123.6332,17564.0
2020-06-08 13:05:00,136.96,137.02,136.87,136.88,15165.0,123.6603,123.7145,123.5791,123.5881,15165.0
2020-06-08 13:10:00,136.91,137.12,136.91,137.12,22574.0,123.6152,123.8048,123.6152,123.8048,22574.0
2020-06-08 13:15:00,137.16,137.16,136.91,136.91,19452.0,123.8409,123.8409,123.6152,123.6152,19452.0
2020-06-08 13:20:00,136.91,137.14,136.88,137.11,19305.0,123.6152,123.8229,123.5881,123.7958,19305.0
2020-06-08 13:25:00,137.12,137.12,136.9,136.95,18454.0,123.8048,123.8048,123.6062,123.6513,18454.0
2020-06-08 13:30:00,136.93,137.35,136.83,137.32,22622.0,123.6332,124.0125,123.543,123.9854,22622.0
2020-06-08 13:35:00,137.34,137.61,137.29,137.54,31953.0,124.0034,124.2472,123.9583,124.184,31953.0
2020-06-08 13:40:00,137.52,137.52,137.24,137.29,17715.0,124.166,124.166,123.9131,123.9583,17715.0
2020-06-08 13:45:00,137.31,137.41,137.24,137.28,13413.0,123.9763,124.0666,123.9131,123.9493,13413.0
2020-06-08 13:50:00,137.26,137.46,137.23,137.34,15775.0,123.9312,124.1118,123.9041,124.0034,15775.0
2020-06-08 13:55:00,137.33,137.43,137.3,137.32,14660.0,123.9944,124.0847,123.9673,123.9854,14660.0
2020-06-08 14:00:00,137.31,137.44,137.24,137.44,16525.0,123.9763,124.0937,123.9131,124.0937,16525.0
2020-06-08 14:05:00,137.43,137.54,137.27,137.34,18874.0,124.0847,124.184,123.9402,124.0034,18874.0
2020-06-08 14:10:00,137.34,137.46,137.31,137.46,17056.0,124.0034,124.1118,123.9763,124.1118,17056.0
2020-06-08 14:15:00,137.45,137.46,137.01,137.02,21031.0,124.1028,124.1118,123.7055,123.7145,21031.0
2020-06-08 14:20:00,137.02,137.06,136.86,136.86,21373.0,123.7145,123.7506,123.57,123.57,21373.0
2020-06-08 14:25:00,136.86,137.06,136.86,136.98,22028.0,123.57,123.7506,123.57,123.6784,22028.0
2020-06-08 14:30:00,136.94,136.97,136.74,136.96,18196.0,123.6423,123.6694,123.4617,123.6603,18196.0
2020-06-08 14:35:00,136.98,136.99,136.85,136.97,16677.0,123.6784,123.6874,123.561,123.6694,16677.0
2020-06-08 14:40:00,136.95,137.15,136.93,137.09,11811.0,123.6513,123.8319,123.6332,123.7777,11811.0
2020-06-08 14:45:00,137.09,137.2,137.03,137.17,21091.0,123.7777,123.877,123.7235,123.8499,21091.0
2020-06-08 14:50:00,137.18,137.2,136.92,137.14,14566.0,123.859,123.877,123.6242,123.8229,14566.0
2020-06-08 14:55:00,137.13,137.13,137.03,137.07,12357.0,123.8138,123.8138,123.7235,123.7597,12357.0
2020-06-08 15:00:00,137.07,137.18,137.03,137.13,15805.0,123.7597,123.859,123.7235,123.8138,15805.0
2020-06-08 15:05:00,137.11,137.16,136.98,137.09,16738.0,123.7958,123.8409,123.6784,123.7777,16738.0
2020-06-08 15:10:00,137.1,137.2,137.02,137.07,17999.0,123.7867,123.877,123.7145,123.7597,17999.0
2020-06-08 15:15:00,137.07,137.24,137.07,137.16,20271.0,123.7597,123.9131,123.7597,123.8409,20271.0
2020-06-08 15:20:00,137.14,137.37,137.13,137.37,18144.0,123.8229,124.0305,123.8138,124.0305,18144.0
2020-06-08 15:25:00,137.38,137.4,137.22,137.31,21144.0,124.0395,124.0576,123.8951,123.9763,21144.0
2020-06-08 15:30:00,137.3,137.44,137.27,137.37,37790.0,123.9673,124.0937,123.9402,124.0305,37790.0
2020-06-08 15:35:00,137.39,137.49,137.26,137.48,31737.0,124.0486,124.1389,123.9312,124.1298,31737.0
2020-06-08 15:40:00,137.48,137.68,137.46,137.59,40138.0,124.1298,124.3104,124.1118,124.2292,40138.0
2020-06-08 15:45:00,137.59,137.63,137.29,137.47,43110.0,124.2292,124.2653,123.9583,124.1208,43110.0
2020-06-08 15:50:00,137.49,137.75,137.49,137.69,81143.0,124.1389,124.3736,124.1389,124.3194,81143.0
2020-06-08 15:55:00,137.64,137.83,137.45,137.72,156785.0,124.2743,124.4459,124.1028,124.3465,156785.0
2020-06-09 09:30:00,135.09,135.1,133.21,134.12,206663.0,121.9719,121.981,120.2745,121.0961,206663.0
2020-06-09 09:35:00,134.18,135.25,134.17,134.37,66630.0,121.1503,122.1164,121.1413,121.3218,66630.0
2020-06-09 09:40:00,134.35,134.45,133.77,134.19,74194.0,121.3038,121.3941,120.7801,121.1593,74194.0
2020-06-09 09:45:00,134.19,134.2,133.81,134.12,18923.0,121.1593,121.1683,120.8162,121.0961,18923.0
2020-06-09 09:50:00,134.06,134.06,133.7,133.86,26275.0,121.0419,121.0419,120.7169,120.8614,26275.0
2020-06-09 09:55:00,133.91,134.23,133.6,133.68,46060.0,120.9065,121.1954,120.6266,120.6988,46060.0
2020-06-09 10:00:00,133.77,133.84,133.3,133.73,43506.0,120.7801,120.8433,120.3557,120.744,43506.0
2020-06-09 10:05:00,133.68,133.8,133.38,133.61,29311.0,120.6988,120.8072,120.428,120.6356,29311.0
2020-06-09 10:10:00,133.57,134.01,133.47,134.0,27195.0,120.5995,120.9968,120.5092,120.9878,27195.0
2020-06-09 10:15:00,133.98,134.32,133.91,134.32,24075.0,120.9697,121.2767,120.9065,121.2767,24075.0
2020-06-09 10:20:00,134.26,134.53,134.13,134.41,15012.0,121.2225,121.4663,121.1051,121.358,15012.0
2020-06-09 10:25:00,134.42,134.53,134.04,134.15,22672.0,121.367,121.4663,121.0239,121.1232,22672.0
2020-06-09 10:30:00,134.15,134.26,133.82,133.96,16099.0,121.1232,121.2225,120.8252,120.9517,16099.0
2020-06-09 10:35:00,133.94,134.44,133.93,134.44,13413.0,120.9336,121.385,120.9246,121.385,13413.0
2020-06-09 10:40:00,134.4,134.55,134.3,134.4,11508.0,121.3489,121.4844,121.2586,121.3489,11508.0
2020-06-09 10:45:00,134.4,135.03,134.33,135.03,33602.0,121.3489,121.9177,121.2857,121.9177,33602.0
2020-06-09 10:50:00,135.06,135.23,134.94,135.18,26179.0,121.9448,122.0983,121.8365,122.0532,26179.0
2020-06-09 10:55:00,135.15,135.18,134.5,134.6,32255.0,122.0261,122.0532,121.4392,121.5295,32255.0
2020-06-09 11:00:00,134.57,135.16,134.43,135.11,40291.0,121.5024,122.0351,121.376,121.99,40291.0
2020-06-09 11:05:00,135.09,135.12,134.94,134.97,10283.0,121.9719,121.999,121.8365,121.8636,10283.0
2020-06-09 11:10:00,134.97,135.16,134.96,135.11,12144.0,121.8636,122.0351,121.8545,121.99,12144.0
2020-06-09 11:15:00,135.14,135.17,134.94,135.17,10747.0,122.0171,122.0442,121.8365,122.0442,10747.0
2020-06-09 11:20:00,135.14,135.41,135.12,135.14,15609.0,122.0171,122.2608,121.999,122.0171,15609.0
2020-06-09 11:25:00,135.14,135.21,134.82,134.82,15488.0,122.0171,122.0803,121.7281,121.7281,15488.0
2020-06-09 11:30:00,134.84,134.98,134.81,134.85,12949.0,121.7462,121.8726,121.7191,121.7552,12949.0
2020-06-09 11:35:00,134.84,134.85,134.49,134.62,19449.0,121.7462,121.7552,121.4302,121.5476,19449.0
2020-06-09 11:40:00,134.61,135.02,134.49,135.0,19684.0,121.5385,121.9087,121.4302,121.8907,19684.0
2020-06-09 11:45:00,135.01,135.05,134.69,134.75,17435.0,121.8997,121.9358,121.6108,121.6649,17435.0
2020-06-09 11:50:00,134.75,134.85,134.71,134.78,13512.0,121.6649,121.7552,121.6288,121.692,13512.0
2020-06-09 11:55:00,134.77,134.82,134.67,134.7,25585.0,121.683,121.7281,121.5927,121.6198,25585.0
2020-06-09 12:00:00,134.72,134.75,134.54,134.55,21361.0,121.6379,121.6649,121.4753,121.4844,21361.0
2020-06-09 12:05:00,134.54,134.68,134.44,134.66,24594.0,121.4753,121.6017,121.385,121.5837,24594.0
2020-06-09 12:10:00,134.68,134.78,134.59,134.73,21554.0,121.6017,121.692,121.5205,121.6469,21554.0
2020-06-09 12:15:00,134.73,134.79,134.63,134.65,12689.0,121.6469,121.7011,121.5566,121.5746,12689.0
2020-06-09 12:20:00,134.64,134.8,134.64,134.75,14254.0,121.5656,121.7101,121.5656,121.6649,14254.0
2020-06-09 12:25:00,134.78,134.79,134.55,134.65,28917.0,121.692,121.7011,121.4844,121.5746,28917.0
2020-06-09 12:30:00,134.67,134.82,134.64,134.81,12762.0,121.5927,121.7281,121.5656,121.7191,12762.0
2020-06-09 12:35:00,134.81,134.91,134.56,134.67,15043.0,121.7191,121.8094,121.4934,121.5927,15043.0
2020-06-09 12:40:00,134.69,134.94,134.61,134.93,19294.0,121.6108,121.8365,121.5385,121.8275,19294.0
2020-06-09 12:45:00,134.94,134.98,134.49,134.61,37238.0,121.8365,121.8726,121.4302,121.5385,37238.0
2020-06-09 12:50:00,134.61,134.75,134.5,134.5,22819.0,121.5385,121.6649,121.4392,121.4392,22819.0
2020-06-09 12:55:00,134.48,134.66,134.46,134.6,19475.0,121.4212,121.5837,121.4031,121.5295,19475.0
2020-06-09 13:00:00,134.6,134.77,134.6,134.67,15058.0,121.5295,121.683,121.5295,121.5927,15058.0
2020-06-09 13:05:00,134.64,134.66,134.45,134.48,11483.0,121.5656,121.5837,121.3941,121.4212,11483.0
2020-06-09 13:10:00,134.52,134.74,134.5,134.64,13706.0,121.4573,121.6559,121.4392,121.5656,13706.0
2020-06-09 13:15:00,134.65,134.68,134.52,134.62,12339.0,121.5746,121.6017,121.4573,121.5476,12339.0
2020-06-09 13:20:00,134.62,134.8,134.55,134.77,12422.0,121.5476,121.7101,121.4844,121.683,12422.0
2020-06-09 13:25:00,134.8,134.85,134.71,134.74,12305.0,121.7101,121.7552,121.6288,121.6559,12305.0
2020-06-09 13:30:00,134.74,134.83,134.63,134.78,6875.0,121.6559,121.7372,121.5566,121.692,6875.0
2020-06-09 13:35:00,134.79,134.82,134.6,134.71,22124.0,121.7011,121.7281,121.5295,121.6288,22124.0
2020-06-09 13:40:00,134.73,134.92,134.72,134.89,8859.0,121.6469,121.8184,121.6379,121.7913,8859.0
2020-06-09 13:45:00,134.86,134.93,134.74,134.81,6897.0,121.7643,121.8275,121.6559,121.7191,6897.0
2020-06-09 13:50:00,134.8,134.83,134.57,134.57,19451.0,121.7101,121.7372,121.5024,121.5024,19451.0
2020-06-09 13:55:00,134.59,134.59,134.46,134.57,15289.0,121.5205,121.5205,121.4031,121.5024,15289.0
2020-06-09 14:00:00,134.59,134.65,134.15,134.31,23258.0,121.5205,121.5746,121.1232,121.2677,23258.0
2020-06-09 14:05:00,134.35,134.35,133.98,134.02,23897.0,121.3038,121.3038,120.9697,121.0058,23897.0
2020-06-09 14:10:00,134.06,134.26,134.03,134.21,20397.0,121.0419,121.2225,121.0149,121.1774,20397.0
2020-06-09 14:15:00,134.21,134.25,134.01,134.01,20273.0,121.1774,121.2135,120.9968,120.9968,20273.0
2020-06-09 14:20:00,133.98,134.12,133.9,134.11,27453.0,120.9697,121.0961,120.8975,121.0871,27453.0
2020-06-09 14:25:00,134.18,134.18,133.99,134.07,16170.0,121.1503,121.1503,120.9787,121.051,16170.0
2020-06-09 14:30:00,134.06,134.3,134.0,134.25,21895.0,121.0419,121.2586,120.9878,121.2135,21895.0
2020-06-09 14:35:00,134.22,134.29,134.07,134.29,35304.0,121.1864,121.2496,121.051,121.2496,35304.0
2020-06-09 14:40:00,134.3,134.43,134.24,134.37,19330.0,121.2586,121.376,121.2045,121.3218,19330.0
2020-06-09 14:45:00,134.36,134.43,134.18,134.38,77651.0,121.3128,121.376,121.1503,121.3309,77651.0
2020-06-09 14:50:00,134.37,134.43,134.26,134.32,73479.0,121.3218,121.376,121.2225,121.2767,73479.0
2020-06-09 14:55:00,134.3,134.32,134.12,134.22,53795.0,121.2586,121.2767,121.0961,121.1864,53795.0
2020-06-09 15:00:00,134.24,134.25,134.05,134.06,16001.0,121.2045,121.2135,121.0329,121.0419,16001.0
2020-06-09 15:05:00,134.1,134.24,134.03,134.2,29100.0,121.0781,121.2045,121.0149,121.1683,29100.0
2020-06-09 15:10:00,134.2,134.35,134.17,134.28,74842.0,121.1683,121.3038,121.1413,121.2406,74842.0
2020-06-09 15:15:00,134.29,134.51,134.26,134.44,94981.0,121.2496,121.4482,121.2225,121.385,94981.0
2020-06-09 15:20:00,134.45,135.14,134.44,134.97,63990.0,121.3941,122.0171,121.385,121.8636,63990.0
2020-06-09 15:25:00,134.94,135.08,134.93,135.03,32514.0,121.8365,121.9629,121.8275,121.9177,32514.0
2020-06-09 15:30:00,135.03,135.05,134.64,134.64,34632.0,121.9177,121.9358,121.5656,121.5656,34632.0
2020-06-09 15:35:00,134.65,134.93,134.55,134.92,51412.0,121.5746,121.8275,121.4844,121.8184,51412.0
2020-06-09 15:40:00,134.92,135.08,134.82,134.83,28597.0,121.8184,121.9629,121.7281,121.7372,28597.0
2020-06-09 15:45:00,134.84,134.84,134.39,134.46,52791.0,121.7462,121.7462,121.3399,121.4031,52791.0
2020-06-09 15:50:00,134.45,134.57,134.05,134.43,98801.0,121.3941,121.5024,121.0329,121.376,98801.0
2020-06-09 15:55:00,134.44,134.48,134.18,134.2,156629.0,121.385,121.4212,121.1503,121.1683,156629.0
2020-06-10 09:30:00,133.72,133.84,133.15,133.21,101701.0,120.735,120.8433,120.2203,120.2745,101701.0
2020-06-10 09:35:00,133.12,133.65,133.07,133.43,41272.0,120.1932,120.6718,120.1481,120.4731,41272.0
2020-06-10 09:40:00,133.35,133.35,132.61,132.79,81504.0,120.4009,120.4009,119.7327,119.8953,81504.0
2020-06-10 09:45:00,132.69,133.44,132.63,133.41,46359.0,119.805,120.4821,119.7508,120.4551,46359.0
2020-06-10 09:50:00,133.47,133.52,132.55,132.6,22185.0,120.5092,120.5544,119.6786,119.7237,22185.0
2020-06-10 09:55:00,132.5,132.72,132.26,132.72,31388.0,119.6334,119.8321,119.4167,119.8321,31388.0
2020-06-10 10:00:00,132.76,132.76,132.12,132.16,32087.0,119.8682,119.8682,119.2903,119.3264,32087.0
2020-06-10 10:05:00,132.14,132.3,131.88,132.11,55582.0,119.3084,119.4528,119.0736,119.2813,55582.0
2020-06-10 10:10:00,132.09,132.16,131.71,131.73,45317.0,119.2632,119.3264,118.9201,118.9382,45317.0
2020-06-10 10:15:00,131.7,131.84,131.34,131.34,33649.0,118.9111,119.0375,118.5861,118.5861,33649.0
2020-06-10 10:20:00,131.29,131.49,131.14,131.36,95490.0,118.5409,118.7215,118.4055,118.6041,95490.0
2020-06-10 10:25:00,131.33,131.43,130.65,130.79,157596.0,118.577,118.6673,117.9631,118.0895,157596.0
2020-06-10 10:30:00,130.8,131.25,130.55,131.16,53267.0,118.0985,118.5048,117.8728,118.4235,53267.0
2020-06-10 10:35:00,131.15,132.3,131.02,132.3,75258.0,118.4145,119.4528,118.2971,119.4528,75258.0
2020-06-10 10:40:00,132.33,132.52,131.99,132.39,21409.0,119.4799,119.6515,119.173,119.5341,21409.0
2020-06-10 10:45:00,132.4,132.58,132.27,132.42,42910.0,119.5431,119.7057,119.4258,119.5612,42910.0
2020-06-10 10:50:00,132.43,132.61,132.26,132.26,24179.0,119.5702,119.7327,119.4167,119.4167,24179.0
2020-06-10 10:55:00,132.22,132.36,132.01,132.21,15651.0,119.3806,119.507,119.191,119.3716,15651.0
2020-06-10 11:00:00,132.17,132.88,132.03,132.84,22769.0,119.3355,119.9765,119.2091,119.9404,22769.0
2020-06-10 11:05:00,132.79,133.03,132.72,132.72,20261.0,119.8953,120.112,119.8321,119.8321,20261.0
2020-06-10 11:10:00,132.7,132.72,132.19,132.54,13515.0,119.814,119.8321,119.3535,119.6695,13515.0
2020-06-10 11:15:00,132.49,132.84,132.49,132.8,12133.0,119.6244,119.9404,119.6244,119.9043,12133.0
2020-06-10 11:20:00,132.84,132.98,132.68,132.72,19666.0,119.9404,120.0668,119.7959,119.8321,19666.0
2020-06-10 11:25:00,132.69,132.83,132.48,132.48,8157.0,119.805,119.9314,119.6154,119.6154,8157.0
2020-06-10 11:30:00,132.47,132.5,132.14,132.29,21756.0,119.6063,119.6334,119.3084,119.4438,21756.0
2020-06-10 11:35:00,132.27,132.68,132.0,132.68,21819.0,119.4258,119.7959,119.182,119.7959,21819.0
2020-06-10 11:40:00,132.67,133.28,132.66,133.13,30307.0,119.7869,120.3377,119.7779,120.2023,30307.0
2020-06-10 11:45:00,133.17,133.21,132.93,133.14,18803.0,120.2384,120.2745,120.0217,120.2113,18803.0
2020-06-10 11:50:00,133.16,133.58,133.13,133.49,31110.0,120.2293,120.6086,120.2023,120.5273,31110.0
2020-06-10 11:55:00,133.48,133.48,133.08,133.22,27916.0,120.5183,120.5183,120.1571,120.2835,27916.0
2020-06-10 12:00:00,133.21,133.42,133.02,133.34,29961.0,120.2745,120.4641,120.1029,120.3919,29961.0
2020-06-10 12:05:00,133.34,133.35,133.11,133.26,13664.0,120.3919,120.4009,120.1842,120.3196,13664.0
2020-06-10 12:10:00,133.26,133.53,133.2,133.46,16224.0,120.3196,120.5634,120.2655,120.5002,16224.0
2020-06-10 12:15:00,133.42,133.75,133.32,133.74,34164.0,120.4641,120.762,120.3738,120.753,34164.0
2020-06-10 12:20:00,133.7,133.93,133.65,133.86,32131.0,120.7169,120.9246,120.6718,120.8614,32131.0
2020-06-10 12:25:00,133.87,133.9,133.58,133.6,29775.0,120.8704,120.8975,120.6086,120.6266,29775.0
2020-06-10 12:30:00,133.52,133.63,133.33,133.53,17456.0,120.5544,120.6537,120.3828,120.5634,17456.0
2020-06-10 12:35:00,133.5,133.6,133.44,133.54,8068.0,120.5363,120.6266,120.4821,120.5724,8068.0
2020-06-10 12:40:00,133.48,133.63,133.4,133.6,9472.0,120.5183,120.6537,120.446,120.6266,9472.0
2020-06-10 12:45:00,133.57,133.57,133.36,133.38,14572.0,120.5995,120.5995,120.4099,120.428,14572.0
2020-06-10 12:50:00,133.38,133.57,133.38,133.51,11431.0,120.428,120.5995,120.428,120.5453,11431.0
2020-06-10 12:55:00,133.52,133.72,133.52,133.6,12321.0,120.5544,120.735,120.5544,120.6266,12321.0
2020-06-10 13:00:00,133.59,133.59,133.06,133.23,32896.0,120.6176,120.6176,120.139,120.2925,32896.0
2020-06-10 13:05:00,133.25,133.63,133.22,133.62,14651.0,120.3106,120.6537,120.2835,120.6447,14651.0
2020-06-10 13:10:00,133.6,133.85,133.53,133.78,21855.0,120.6266,120.8523,120.5634,120.7891,21855.0
2020-06-10 13:15:00,133.78,133.91,133.69,133.91,18815.0,120.7891,120.9065,120.7079,120.9065,18815.0
2020-06-10 13:20:00,133.9,133.99,133.79,133.83,13087.0,120.8975,120.9787,120.7982,120.8343,13087.0
2020-06-10 13:25:00,133.81,133.94,133.69,133.79,21965.0,120.8162,120.9336,120.7079,120.7982,21965.0
2020-06-10 13:30:00,133.81,134.16,133.81,134.16,22388.0,120.8162,121.1322,120.8162,121.1322,22388.0
2020-06-10 13:35:00,134.15,134.29,134.06,134.19,21838.0,121.1232,121.2496,121.0419,121.1593,21838.0
2020-06-10 13:40:00,134.19,134.39,134.12,134.34,65286.0,121.1593,121.3399,121.0961,121.2948,65286.0
2020-06-10 13:45:00,134.31,134.49,134.11,134.36,23143.0,121.2677,121.4302,121.0871,121.3128,23143.0
2020-06-10 13:50:00,134.28,134.31,134.02,134.1,16542.0,121.2406,121.2677,121.0058,121.0781,16542.0
2020-06-10 13:55:00,134.07,134.25,134.07,134.14,15736.0,121.051,121.2135,121.051,121.1142,15736.0
2020-06-10 14:00:00,134.15,135.31,133.79,135.13,34085.0,121.1232,122.1706,120.7982,122.008,34085.0
2020-06-10 14:05:00,135.15,135.38,134.87,134.94,28868.0,122.0261,122.2338,121.7733,121.8365,28868.0
2020-06-10 14:10:00,134.94,135.14,134.9,135.08,20294.0,121.8365,122.0171,121.8004,121.9629,20294.0
2020-06-10 14:15:00,135.06,135.23,134.92,135.16,18960.0,121.9448,122.0983,121.8184,122.0351,18960.0
2020-06-10 14:20:00,135.13,135.17,134.42,134.48,26881.0,122.008,122.0442,121.367,121.4212,26881.0
2020-06-10 14:25:00,134.5,134.72,134.48,134.65,23396.0,121.4392,121.6379,121.4212,121.5746,23396.0
2020-06-10 14:30:00,134.62,134.69,134.21,134.21,21803.0,121.5476,121.6108,121.1774,121.1774,21803.0
2020-06-10 14:35:00,134.22,134.35,133.77,133.78,21309.0,121.1864,121.3038,120.7801,120.7891,21309.0
2020-06-10 14:40:00,133.73,134.06,133.04,133.96,30886.0,120.744,121.0419,120.121,120.9517,30886.0
2020-06-10 14:45:00,133.98,134.1,133.44,133.56,20627.0,120.9697,121.0781,120.4821,120.5905,20627.0
2020-06-10 14:50:00,133.53,133.6,132.83,132.96,32768.0,120.5634,120.6266,119.9314,120.0488,32768.0
2020-06-10 14:55:00,132.96,133.32,132.87,133.28,28030.0,120.0488,120.3738,119.9675,120.3377,28030.0
2020-06-10 15:00:00,133.24,133.24,132.61,132.82,42661.0,120.3016,120.3016,119.7327,119.9224,42661.0
2020-06-10 15:05:00,132.82,133.59,132.82,133.41,56816.0,119.9224,120.6176,119.9224,120.4551,56816.0
2020-06-10 15:10:00,133.48,133.74,133.36,133.74,62273.0,120.5183,120.753,120.4099,120.753,62273.0
2020-06-10 15:15:00,133.74,133.89,133.42,133.62,43153.0,120.753,120.8884,120.4641,120.6447,43153.0
2020-06-10 15:20:00,133.64,133.66,133.18,133.29,36572.0,120.6627,120.6808,120.2474,120.3467,36572.0
2020-06-10 15:25:00,133.31,134.05,133.19,134.02,47115.0,120.3648,121.0329,120.2564,121.0058,47115.0
2020-06-10 15:30:00,134.02,134.06,133.63,133.73,44012.0,121.0058,121.0419,120.6537,120.744,44012.0
2020-06-10 15:35:00,133.73,133.73,133.39,133.6,39138.0,120.744,120.744,120.437,120.6266,39138.0
2020-06-10 15:40:00,133.57,133.57,133.25,133.33,45993.0,120.5995,120.5995,120.3106,120.3828,45993.0
2020-06-10 15:45:00,133.34,133.39,132.82,133.2,71749.0,120.3919,120.437,119.9224,120.2655,71749.0
2020-06-10 15:50:00,133.18,133.43,132.95,133.06,97630.0,120.2474,120.4731,120.0397,120.139,97630.0
2020-06-10 15:55:00,133.05,133.11,132.43,132.44,255798.0,120.13,120.1842,119.5702,119.5793,255798.0
2020-06-11 09:30:00,126.55,126.85,124.51,125.76,259207.0,114.2612,114.5321,112.4193,113.5479,259207.0
2020-06-11 09:35:00,125.8,126.26,125.12,125.18,82427.0,113.584,113.9994,112.9701,113.0242,82427.0
2020-06-11 09:40:00,125.16,125.61,124.41,124.89,123755.0,113.0062,113.4125,112.329,112.7624,123755.0
2020-06-11 09:45:00,124.89,126.44,124.81,125.6,124434.0,112.7624,114.1619,112.6902,113.4035,124434.0
2020-06-11 09:50:00,125.57,126.43,125.25,126.37,150962.0,113.3764,114.1529,113.0874,114.0987,150962.0
2020-06-11 09:55:00,126.37,126.4,125.38,125.45,111888.0,114.0987,114.1258,113.2048,113.268,111888.0
2020-06-11 10:00:00,125.38,125.71,125.06,125.06,77991.0,113.2048,113.5028,112.9159,112.9159,77991.0
2020-06-11 10:05:00,125.08,125.16,124.78,124.92,77785.0,112.934,113.0062,112.6631,112.7895,77785.0
2020-06-11 10:10:00,124.88,125.6,124.8,125.1,80170.0,112.7534,113.4035,112.6811,112.952,80170.0
2020-06-11 10:15:00,125.1,125.26,124.78,124.89,102524.0,112.952,113.0965,112.6631,112.7624,102524.0
2020-06-11 10:20:00,124.94,125.09,124.7,124.81,57193.0,112.8076,112.943,112.5909,112.6902,57193.0
2020-06-11 10:25:00,124.76,124.84,124.31,124.44,78309.0,112.645,112.7173,112.2387,112.3561,78309.0
2020-06-11 10:30:00,124.44,124.95,124.43,124.71,52224.0,112.3561,112.8166,112.3471,112.5999,52224.0
2020-06-11 10:35:00,124.74,125.05,124.61,124.9,39407.0,112.627,112.9069,112.5096,112.7714,39407.0
2020-06-11 10:40:00,124.83,125.11,124.63,124.65,42145.0,112.7082,112.961,112.5277,112.5457,42145.0
2020-06-11 10:45:00,124.66,124.71,124.1,124.21,45576.0,112.5547,112.5999,112.0491,112.1484,45576.0
2020-06-11 10:50:00,124.2,124.62,124.1,124.56,31275.0,112.1394,112.5186,112.0491,112.4645,31275.0
2020-06-11 10:55:00,124.54,124.57,124.23,124.57,34095.0,112.4464,112.4735,112.1665,112.4735,34095.0
2020-06-11 11:00:00,124.57,124.97,124.31,124.97,42045.0,112.4735,112.8346,112.2387,112.8346,42045.0
2020-06-11 11:05:00,124.97,125.5,124.61,124.71,57828.0,112.8346,113.3132,112.5096,112.5999,57828.0
2020-06-11 11:10:00,124.69,124.73,124.25,124.33,38123.0,112.5818,112.6179,112.1846,112.2568,38123.0
2020-06-11 11:15:00,124.37,124.8,124.35,124.74,27148.0,112.2929,112.6811,112.2748,112.627,27148.0
2020-06-11 11:20:00,124.73,124.81,124.41,124.49,31213.0,112.6179,112.6902,112.329,112.4012,31213.0
2020-06-11 11:25:00,124.49,124.5,124.02,124.23,69228.0,112.4012,112.4103,111.9769,112.1665,69228.0
2020-06-11 11:30:00,124.22,124.43,123.79,123.82,68975.0,112.1575,112.3471,111.7692,111.7963,68975.0
2020-06-11 11:35:00,123.85,123.92,123.51,123.54,39874.0,111.8234,111.8866,111.5164,111.5435,39874.0
2020-06-11 11:40:00,123.54,123.87,123.39,123.85,54000.0,111.5435,111.8415,111.4081,111.8234,54000.0
2020-06-11 11:45:00,123.83,123.83,123.43,123.68,51466.0,111.8053,111.8053,111.4442,111.6699,51466.0
2020-06-11 11:50:00,123.66,123.89,123.6,123.73,27163.0,111.6518,111.8595,111.5977,111.715,27163.0
2020-06-11 11:55:00,123.68,123.89,123.6,123.84,48316.0,111.6699,111.8595,111.5977,111.8144,48316.0
2020-06-11 12:00:00,123.82,123.87,123.5,123.65,31586.0,111.7963,111.8415,111.5074,111.6428,31586.0
2020-06-11 12:05:00,123.63,123.72,123.24,123.33,54943.0,111.6248,111.706,111.2726,111.3539,54943.0
2020-06-11 12:10:00,123.4,123.44,122.99,123.02,44956.0,111.4171,111.4532,111.0469,111.074,44956.0
2020-06-11 12:15:00,123.0,123.1,122.8,122.91,52393.0,111.0559,111.1462,110.8754,110.9747,52393.0
2020-06-11 12:20:00,122.95,123.33,122.77,122.83,41188.0,111.0108,111.3539,110.8483,110.9024,41188.0
2020-06-11 12:25:00,122.76,122.83,122.53,122.66,40845.0,110.8392,110.9024,110.6316,110.749,40845.0
2020-06-11 12:30:00,122.66,123.55,122.66,123.09,46125.0,110.749,111.5525,110.749,111.1372,46125.0
2020-06-11 12:35:00,123.02,123.27,122.86,123.03,37725.0,111.074,111.2997,110.9295,111.083,37725.0
2020-06-11 12:40:00,123.03,123.14,122.87,122.99,40906.0,111.083,111.1823,110.9386,111.0469,40906.0
2020-06-11 12:45:00,123.02,123.21,122.71,122.77,36963.0,111.074,111.2455,110.7941,110.8483,36963.0
2020-06-11 12:50:00,122.79,122.83,122.26,122.26,44616.0,110.8663,110.9024,110.3878,110.3878,44616.0
2020-06-11 12:55:00,122.27,122.74,122.18,122.66,36969.0,110.3968,110.8212,110.3156,110.749,36969.0
2020-06-11 13:00:00,122.65,123.13,122.53,122.92,53903.0,110.7399,111.1733,110.6316,110.9837,53903.0
2020-06-11 13:05:00,122.88,122.91,122.66,122.78,41876.0,110.9476,110.9747,110.749,110.8573,41876.0
2020-06-11 13:10:00,122.74,122.82,122.5,122.58,36154.0,110.8212,110.8934,110.6045,110.6767,36154.0
2020-06-11 13:15:00,122.53,122.97,122.46,122.65,36911.0,110.6316,111.0288,110.5684,110.7399,36911.0
2020-06-11 13:20:00,122.65,122.95,122.63,122.73,26880.0,110.7399,111.0108,110.7219,110.8122,26880.0
2020-06-11 13:25:00,122.72,122.86,122.54,122.61,31463.0,110.8031,110.9295,110.6406,110.7038,31463.0
2020-06-11 13:30:00,122.66,122.94,122.5,122.84,34767.0,110.749,111.0018,110.6045,110.9115,34767.0
2020-06-11 13:35:00,122.82,122.85,122.54,122.59,28684.0,110.8934,110.9205,110.6406,110.6857,28684.0
2020-06-11 13:40:00,122.65,122.76,122.41,122.44,30978.0,110.7399,110.8392,110.5232,110.5503,30978.0
2020-06-11 13:45:00,122.48,122.62,122.27,122.62,26792.0,110.5864,110.7128,110.3968,110.7128,26792.0
2020-06-11 13:50:00,122.56,123.0,122.54,122.98,24119.0,110.6587,111.0559,110.6406,111.0379,24119.0
2020-06-11 13:55:00,122.95,123.32,122.88,123.23,31158.0,111.0108,111.3449,110.9476,111.2636,31158.0
2020-06-11 14:00:00,123.21,123.23,122.67,122.91,29649.0,111.2455,111.2636,110.758,110.9747,29649.0
2020-06-11 14:05:00,122.9,123.34,122.9,123.09,18500.0,110.9656,111.3629,110.9656,111.1372,18500.0
2020-06-11 14:10:00,123.11,123.2,122.76,122.94,26586.0,111.1553,111.2365,110.8392,111.0018,26586.0
2020-06-11 14:15:00,122.94,123.28,122.87,123.24,27303.0,111.0018,111.3087,110.9386,111.2726,27303.0
2020-06-11 14:20:00,123.22,123.63,123.13,123.34,24690.0,111.2546,111.6248,111.1733,111.3629,24690.0
2020-06-11 14:25:00,123.32,123.6,123.2,123.38,43618.0,111.3449,111.5977,111.2365,111.399,43618.0
2020-06-11 14:30:00,123.4,123.44,122.76,122.87,26052.0,111.4171,111.4532,110.8392,110.9386,26052.0
2020-06-11 14:35:00,122.91,122.94,122.56,122.83,26204.0,110.9747,111.0018,110.6587,110.9024,26204.0
2020-06-11 14:40:00,122.78,122.97,122.63,122.89,28058.0,110.8573,111.0288,110.7219,110.9566,28058.0
2020-06-11 14:45:00,122.93,123.07,122.7,122.84,31257.0,110.9927,111.1191,110.7851,110.9115,31257.0
2020-06-11 14:50:00,122.8,122.93,122.5,122.64,23395.0,110.8754,110.9927,110.6045,110.7309,23395.0
2020-06-11 14:55:00,122.62,122.8,122.25,122.43,43172.0,110.7128,110.8754,110.3788,110.5413,43172.0
2020-06-11 15:00:00,122.4,122.52,122.09,122.44,44368.0,110.5142,110.6225,110.2343,110.5503,44368.0
2020-06-11 15:05:00,122.5,122.73,122.36,122.58,27934.0,110.6045,110.8122,110.4781,110.6767,27934.0
2020-06-11 15:10:00,122.58,122.86,122.26,122.32,29366.0,110.6767,110.9295,110.3878,110.442,29366.0
2020-06-11 15:15:00,122.32,122.58,122.12,122.35,51851.0,110.442,110.6767,110.2614,110.4691,51851.0
2020-06-11 15:20:00,122.31,122.38,121.98,122.05,49014.0,110.4329,110.4961,110.135,110.1982,49014.0
2020-06-11 15:25:00,122.06,122.14,121.78,121.99,56521.0,110.2072,110.2794,109.9544,110.144,56521.0
2020-06-11 15:30:00,121.95,122.17,121.64,121.96,83932.0,110.1079,110.3065,109.828,110.1169,83932.0
2020-06-11 15:35:00,121.91,122.22,121.79,122.01,59964.0,110.0718,110.3517,109.9634,110.1621,59964.0
2020-06-11 15:40:00,121.98,123.6,121.97,122.76,101718.0,110.135,111.5977,110.126,110.8392,101718.0
2020-06-11 15:45:00,122.72,122.75,121.92,122.11,73992.0,110.8031,110.8302,110.0808,110.2524,73992.0
2020-06-11 15:50:00,122.1,122.1,121.61,121.81,114028.0,110.2433,110.2433,109.8009,109.9815,114028.0
2020-06-11 15:55:00,121.78,121.91,121.52,121.58,252549.0,109.9544,110.0718,109.7197,109.7738,252549.0
2020-06-12 09:30:00,124.4,124.75,123.74,124.44,136183.0,112.32,112.636,111.7241,112.3561,136183.0
2020-06-12 09:35:00,124.42,124.69,123.89,124.64,60207.0,112.338,112.5818,111.8595,112.5367,60207.0
2020-06-12 09:40:00,124.65,125.15,124.63,124.89,66145.0,112.5457,112.9972,112.5277,112.7624,66145.0
2020-06-12 09:45:00,124.89,125.04,124.25,124.27,35768.0,112.7624,112.8978,112.1846,112.2026,35768.0
2020-06-12 09:50:00,124.27,124.61,123.77,123.78,38359.0,112.2026,112.5096,111.7512,111.7602,38359.0
2020-06-12 09:55:00,123.77,124.3,123.56,124.1,36980.0,111.7512,112.2297,111.5616,112.0491,36980.0
2020-06-12 10:00:00,124.09,125.14,124.01,125.12,39193.0,112.0401,112.9881,111.9679,112.9701,39193.0
2020-06-12 10:05:00,125.08,125.17,124.88,124.92,54979.0,112.934,113.0152,112.7534,112.7895,54979.0
2020-06-12 10:10:00,124.96,124.96,124.01,124.01,69023.0,112.8256,112.8256,111.9679,111.9679,69023.0
2020-06-12 10:15:00,124.05,124.38,124.01,124.12,81480.0,112.004,112.3019,111.9679,112.0672,81480.0
2020-06-12 10:20:00,124.13,124.7,124.09,124.36,24882.0,112.0762,112.5909,112.0401,112.2839,24882.0
2020-06-12 10:25:00,124.29,124.32,123.6,123.6,34393.0,112.2207,112.2478,111.5977,111.5977,34393.0
2020-06-12 10:30:00,123.6,123.74,123.26,123.48,41077.0,111.5977,111.7241,111.2907,111.4893,41077.0
2020-06-12 10:35:00,123.41,123.46,122.78,122.83,41496.0,111.4261,111.4713,110.8573,110.9024,41496.0
2020-06-12 10:40:00,122.81,123.44,122.81,123.26,31038.0,110.8844,111.4532,110.8844,111.2907,31038.0
2020-06-12 10:45:00,123.25,123.73,123.13,123.5,16975.0,111.2817,111.715,111.1733,111.5074,16975.0
2020-06-12 10:50:00,123.49,123.49,122.5,122.68,20276.0,111.4984,111.4984,110.6045,110.767,20276.0
2020-06-12 10:55:00,122.59,122.94,122.07,122.07,43996.0,110.6857,111.0018,110.2162,110.2162,43996.0
2020-06-12 11:00:00,122.07,122.65,121.33,121.33,51113.0,110.2162,110.7399,109.5481,109.5481,51113.0
2020-06-12 11:05:00,121.25,122.7,121.24,122.51,40329.0,109.4759,110.7851,109.4668,110.6135,40329.0
2020-06-12 11:10:00,122.56,122.58,121.55,121.56,47023.0,110.6587,110.6767,109.7467,109.7558,47023.0
2020-06-12 11:15:00,121.66,121.93,121.08,121.13,32812.0,109.8461,110.0898,109.3224,109.3675,32812.0
2020-06-12 11:20:00,121.13,121.5,120.53,120.76,42037.0,109.3675,109.7016,108.8258,109.0335,42037.0
2020-06-12 11:25:00,120.8,121.55,120.79,121.4,35587.0,109.0696,109.7467,109.0605,109.6113,35587.0
2020-06-12 11:30:00,121.49,121.92,121.07,121.92,24850.0,109.6926,110.0808,109.3134,110.0808,24850.0
2020-06-12 11:35:00,121.83,122.43,121.74,122.16,25509.0,109.9996,110.5413,109.9183,110.2975,25509.0
2020-06-12 11:40:00,122.18,122.38,121.77,121.77,41418.0,110.3156,110.4961,109.9454,109.9454,41418.0
2020-06-12 11:45:00,121.86,122.5,121.83,122.23,19144.0,110.0266,110.6045,109.9996,110.3607,19144.0
2020-06-12 11:50:00,122.15,122.33,121.96,122.09,10654.0,110.2885,110.451,110.1169,110.2343,10654.0
2020-06-12 11:55:00,122.12,122.72,122.03,122.65,38277.0,110.2614,110.8031,110.1801,110.7399,38277.0
2020-06-12 12:00:00,122.65,122.78,122.32,122.73,15869.0,110.7399,110.8573,110.442,110.8122,15869.0
2020-06-12 12:05:00,122.8,123.04,122.71,122.82,15966.0,110.8754,111.0921,110.7941,110.8934,15966.0
2020-06-12 12:10:00,122.75,122.92,122.49,122.79,14103.0,110.8302,110.9837,110.5955,110.8663,14103.0
2020-06-12 12:15:00,122.75,122.92,122.52,122.8,13153.0,110.8302,110.9837,110.6225,110.8754,13153.0
2020-06-12 12:20:00,122.85,122.85,122.11,122.17,12121.0,110.9205,110.9205,110.2524,110.3065,12121.0
2020-06-12 12:25:00,122.14,122.46,121.97,122.2,16614.0,110.2794,110.5684,110.126,110.3336,16614.0
2020-06-12 12:30:00,122.18,122.18,121.77,121.77,14089.0,110.3156,110.3156,109.9454,109.9454,14089.0
2020-06-12 12:35:00,121.83,121.92,121.71,121.87,14689.0,109.9996,110.0808,109.8912,110.0357,14689.0
2020-06-12 12:40:00,121.88,122.2,121.82,121.99,11788.0,110.0447,110.3336,109.9905,110.144,11788.0
2020-06-12 12:45:00,121.87,121.87,121.29,121.34,17557.0,110.0357,110.0357,109.512,109.5571,17557.0
2020-06-12 12:50:00,121.41,121.81,121.4,121.79,13443.0,109.6203,109.9815,109.6113,109.9634,13443.0
2020-06-12 12:55:00,121.81,121.99,121.7,121.85,8529.0,109.9815,110.144,109.8822,110.0176,8529.0
2020-06-12 13:00:00,121.88,121.93,121.42,121.45,16036.0,110.0447,110.0898,109.6294,109.6565,16036.0
2020-06-12 13:05:00,121.45,121.52,121.25,121.47,15942.0,109.6565,109.7197,109.4759,109.6745,15942.0
2020-06-12 13:10:00,121.43,121.43,121.15,121.26,8339.0,109.6384,109.6384,109.3856,109.4849,8339.0
2020-06-12 13:15:00,121.26,121.32,120.9,121.16,16336.0,109.4849,109.5391,109.1599,109.3946,16336.0
2020-06-12 13:20:00,121.14,121.54,120.93,121.01,12831.0,109.3766,109.7377,109.1869,109.2592,12831.0
2020-06-12 13:25:00,121.03,121.41,121.03,121.17,18715.0,109.2772,109.6203,109.2772,109.4036,18715.0
2020-06-12 13:30:00,121.3,121.31,120.73,120.79,17507.0,109.521,109.53,109.0064,109.0605,17507.0
2020-06-12 13:35:00,120.78,120.91,120.29,120.47,25166.0,109.0515,109.1689,108.6091,108.7716,25166.0
2020-06-12 13:40:00,120.39,120.87,120.25,120.39,19342.0,108.6994,109.1328,108.573,108.6994,19342.0
2020-06-12 13:45:00,120.36,120.41,119.82,119.86,51913.0,108.6723,108.7174,108.1847,108.2208,51913.0
2020-06-12 13:50:00,119.9,120.06,119.36,119.66,58235.0,108.257,108.4014,107.7694,108.0403,58235.0
2020-06-12 13:55:00,119.74,120.21,119.41,119.43,26091.0,108.1125,108.5369,107.8145,107.8326,26091.0
2020-06-12 14:00:00,119.45,120.31,119.35,119.96,42268.0,107.8507,108.6272,107.7604,108.3111,42268.0
2020-06-12 14:05:00,119.92,119.93,119.5,119.72,28586.0,108.275,108.2841,107.8958,108.0944,28586.0
2020-06-12 14:10:00,119.76,120.84,119.76,120.23,33982.0,108.1306,109.1057,108.1306,108.5549,33982.0
2020-06-12 14:15:00,120.22,120.47,119.98,120.08,43995.0,108.5459,108.7716,108.3292,108.4195,43995.0
2020-06-12 14:20:00,120.02,120.5,119.85,120.23,20660.0,108.3653,108.7987,108.2118,108.5549,20660.0
2020-06-12 14:25:00,120.29,120.58,120.16,120.34,21450.0,108.6091,108.8709,108.4917,108.6542,21450.0
2020-06-12 14:30:00,120.39,121.29,120.39,120.85,25567.0,108.6994,109.512,108.6994,109.1147,25567.0
2020-06-12 14:35:00,120.82,120.83,120.33,120.44,12813.0,109.0876,109.0967,108.6452,108.7445,12813.0
2020-06-12 14:40:00,120.33,120.55,119.96,120.13,24073.0,108.6452,108.8438,108.3111,108.4646,24073.0
2020-06-12 14:45:00,120.2,120.64,120.2,120.28,17534.0,108.5278,108.9251,108.5278,108.6001,17534.0
2020-06-12 14:50:00,120.28,120.55,120.09,120.55,31755.0,108.6001,108.8438,108.4285,108.8438,31755.0
2020-06-12 14:55:00,120.53,120.6,120.08,120.53,22180.0,108.8258,108.889,108.4195,108.8258,22180.0
2020-06-12 15:00:00,120.63,121.05,120.6,120.82,25777.0,108.9161,109.2953,108.889,109.0876,25777.0
2020-06-12 15:05:00,120.81,121.5,120.67,121.14,26685.0,109.0786,109.7016,108.9522,109.3766,26685.0
2020-06-12 15:10:00,121.14,121.55,121.13,121.48,31006.0,109.3766,109.7467,109.3675,109.6835,31006.0
2020-06-12 15:15:00,121.57,121.58,120.82,121.1,27897.0,109.7648,109.7738,109.0876,109.3404,27897.0
2020-06-12 15:20:00,121.09,121.16,120.42,120.42,28675.0,109.3314,109.3946,108.7265,108.7265,28675.0
2020-06-12 15:25:00,120.48,120.74,120.32,120.68,28850.0,108.7806,109.0154,108.6362,108.9612,28850.0
2020-06-12 15:30:00,120.68,121.14,120.53,121.13,69384.0,108.9612,109.3766,108.8258,109.3675,69384.0
2020-06-12 15:35:00,121.15,121.7,121.14,121.69,74432.0,109.3856,109.8822,109.3766,109.8731,74432.0
2020-06-12 15:40:00,121.72,121.95,121.5,121.92,91844.0,109.9002,110.1079,109.7016,110.0808,91844.0
2020-06-12 15:45:00,121.94,122.94,121.94,122.93,97153.0,110.0989,111.0018,110.0989,110.9927,97153.0
2020-06-12 15:50:00,123.01,123.39,122.84,123.18,183151.0,111.065,111.4081,110.9115,111.2185,183151.0
2020-06-12 15:55:00,123.17,123.28,123.01,123.18,302329.0,111.2094,111.3087,111.065,111.2185,302329.0
2020-06-15 09:30:00,118.51,119.06,118.01,118.09,136002.0,107.0019,107.4985,106.5505,106.6227,136002.0
2020-06-15 09:35:00,118.3,119.36,118.19,118.83,82453.0,106.8123,107.7694,106.713,107.2909,82453.0
2020-06-15 09:40:00,118.88,118.95,118.5,118.7,78621.0,107.336,107.3992,106.9929,107.1735,78621.0
2020-06-15 09:45:00,118.73,119.39,118.63,119.2,64734.0,107.2006,107.7965,107.1103,107.6249,64734.0
2020-06-15 09:50:00,119.36,119.56,118.74,119.4,42363.0,107.7694,107.95,107.2096,107.8055,42363.0
2020-06-15 09:55:00,119.5,119.68,119.16,119.35,45488.0,107.8958,108.0583,107.5888,107.7604,45488.0
2020-06-15 10:00:00,119.35,119.68,119.16,119.19,56425.0,107.7604,108.0583,107.5888,107.6159,56425.0
2020-06-15 10:05:00,119.27,119.78,119.24,119.48,81085.0,107.6881,108.1486,107.6611,107.8778,81085.0
2020-06-15 10:10:00,119.44,119.83,119.37,119.67,23491.0,107.8416,108.1938,107.7784,108.0493,23491.0
2020-06-15 10:15:00,119.67,119.72,119.31,119.59,26026.0,108.0493,108.0944,107.7243,107.9771,26026.0
2020-06-15 10:20:00,119.61,119.61,119.01,119.1,35551.0,107.9951,107.9951,107.4534,107.5347,35551.0
2020-06-15 10:25:00,119.09,119.59,119.05,119.14,43968.0,107.5256,107.9771,107.4895,107.5708,43968.0
2020-06-15 10:30:00,119.09,119.47,118.91,119.47,41410.0,107.5256,107.8687,107.3631,107.8687,41410.0
2020-06-15 10:35:00,119.42,119.67,119.16,119.18,26046.0,107.8236,108.0493,107.5888,107.6069,26046.0
2020-06-15 10:40:00,119.18,120.11,118.94,120.04,45065.0,107.6069,108.4466,107.3902,108.3834,45065.0
2020-06-15 10:45:00,120.06,120.75,120.05,120.61,48895.0,108.4014,109.0244,108.3924,108.898,48895.0
2020-06-15 10:50:00,120.51,121.05,120.45,120.88,24597.0,108.8077,109.2953,108.7536,109.1418,24597.0
2020-06-15 10:55:00,120.88,121.13,120.61,120.61,50766.0,109.1418,109.3675,108.898,108.898,50766.0
2020-06-15 11:00:00,120.67,121.4,120.57,121.26,39292.0,108.9522,109.6113,108.8619,109.4849,39292.0
2020-06-15 11:05:00,121.21,121.36,121.03,121.13,15432.0,109.4398,109.5752,109.2772,109.3675,15432.0
2020-06-15 11:10:00,121.15,121.3,120.9,121.28,48070.0,109.3856,109.521,109.1599,109.503,48070.0
2020-06-15 11:15:00,121.26,121.26,120.81,120.96,36287.0,109.4849,109.4849,109.0786,109.214,36287.0
2020-06-15 11:20:00,120.93,121.33,120.71,121.29,25145.0,109.1869,109.5481,108.9883,109.512,25145.0
2020-06-15 11:25:00,121.36,121.4,120.55,120.63,29500.0,109.5752,109.6113,108.8438,108.9161,29500.0
2020-06-15 11:30:00,120.58,120.8,120.43,120.47,18067.0,108.8709,109.0696,108.7355,108.7716,18067.0
2020-06-15 11:35:00,120.5,120.76,120.35,120.56,10991.0,108.7987,109.0335,108.6633,108.8529,10991.0
2020-06-15 11:40:00,120.7,120.75,120.04,120.15,12208.0,108.9793,109.0244,108.3834,108.4827,12208.0
2020-06-15 11:45:00,120.11,120.12,119.82,120.02,20868.0,108.4466,108.4556,108.1847,108.3653,20868.0
2020-06-15 11:50:00,120.0,120.41,120.0,120.22,20326.0,108.3473,108.7174,108.3473,108.5459,20326.0
2020-06-15 11:55:00,120.25,120.83,120.25,120.63,11815.0,108.573,109.0967,108.573,108.9161,11815.0
2020-06-15 12:00:00,120.59,121.43,120.49,121.38,21632.0,108.88,109.6384,108.7897,109.5932,21632.0
2020-06-15 12:05:00,121.35,121.74,121.29,121.61,27438.0,109.5662,109.9183,109.512,109.8009,27438.0
2020-06-15 12:10:00,121.61,121.8,121.55,121.75,38014.0,109.8009,109.9725,109.7467,109.9273,38014.0
2020-06-15 12:15:00,121.77,121.94,121.72,121.88,16272.0,109.9454,110.0989,109.9002,110.0447,16272.0
2020-06-15 12:20:00,121.83,121.94,121.79,121.94,12188.0,109.9996,110.0989,109.9634,110.0989,12188.0
2020-06-15 12:25:00,121.92,121.94,121.38,121.45,28148.0,110.0808,110.0989,109.5932,109.6565,28148.0
2020-06-15 12:30:00,121.4,121.7,121.31,121.57,27200.0,109.6113,109.8822,109.53,109.7648,27200.0
2020-06-15 12:35:00,121.59,121.94,121.59,121.93,12799.0,109.7829,110.0989,109.7829,110.0898,12799.0
2020-06-15 12:40:00,121.89,122.09,121.82,121.91,25914.0,110.0537,110.2343,109.9905,110.0718,25914.0
2020-06-15 12:45:00,121.91,122.22,121.7,122.18,11635.0,110.0718,110.3517,109.8822,110.3156,11635.0
2020-06-15 12:50:00,122.17,122.18,121.9,122.04,18153.0,110.3065,110.3156,110.0628,110.1892,18153.0
2020-06-15 12:55:00,121.99,122.39,121.99,122.39,15062.0,110.144,110.5052,110.144,110.5052,15062.0
2020-06-15 13:00:00,122.38,122.57,122.31,122.56,18977.0,110.4961,110.6677,110.4329,110.6587,18977.0
2020-06-15 13:05:00,122.53,122.77,122.51,122.77,14235.0,110.6316,110.8483,110.6135,110.8483,14235.0
2020-06-15 13:10:00,122.76,122.91,122.5,122.59,30404.0,110.8392,110.9747,110.6045,110.6857,30404.0
2020-06-15 13:15:00,122.64,123.01,122.61,122.64,12861.0,110.7309,111.065,110.7038,110.7309,12861.0
2020-06-15 13:20:00,122.65,122.74,122.26,122.33,13678.0,110.7399,110.8212,110.3878,110.451,13678.0
2020-06-15 13:25:00,122.31,122.39,122.1,122.13,15426.0,110.4329,110.5052,110.2433,110.2704,15426.0
2020-06-15 13:30:00,122.12,122.17,121.86,121.98,11880.0,110.2614,110.3065,110.0266,110.135,11880.0
2020-06-15 13:35:00,122.0,122.37,122.0,122.32,24689.0,110.153,110.4871,110.153,110.442,24689.0
2020-06-15 13:40:00,122.24,122.32,121.88,122.01,8020.0,110.3697,110.442,110.0447,110.1621,8020.0
2020-06-15 13:45:00,121.97,122.01,121.81,121.92,21314.0,110.126,110.1621,109.9815,110.0808,21314.0
2020-06-15 13:50:00,121.92,122.35,121.92,122.14,20483.0,110.0808,110.4691,110.0808,110.2794,20483.0
2020-06-15 13:55:00,122.13,122.25,121.9,121.9,11860.0,110.2704,110.3788,110.0628,110.0628,11860.0
2020-06-15 14:00:00,121.94,123.66,121.93,123.56,36741.0,110.0989,111.6518,110.0898,111.5616,36741.0
2020-06-15 14:05:00,123.62,124.3,123.5,124.04,32696.0,111.6157,112.2297,111.5074,111.9949,32696.0
2020-06-15 14:10:00,124.1,124.17,123.64,123.94,16168.0,112.0491,112.1123,111.6338,111.9047,16168.0
2020-06-15 14:15:00,123.93,124.38,123.91,124.15,41050.0,111.8956,112.3019,111.8776,112.0943,41050.0
2020-06-15 14:20:00,124.09,124.27,123.62,124.06,19088.0,112.0401,112.2026,111.6157,112.013,19088.0
2020-06-15 14:25:00,124.05,124.08,123.88,124.06,8769.0,112.004,112.0311,111.8505,112.013,8769.0
2020-06-15 14:30:00,124.08,124.26,123.53,123.53,21461.0,112.0311,112.1936,111.5345,111.5345,21461.0
2020-06-15 14:35:00,123.62,124.03,123.62,123.98,17660.0,111.6157,111.9859,111.6157,111.9408,17660.0
2020-06-15 14:40:00,123.98,124.12,123.66,123.74,23287.0,111.9408,112.0672,111.6518,111.7241,23287.0
2020-06-15 14:45:00,123.75,124.07,123.72,123.98,18989.0,111.7331,112.022,111.706,111.9408,18989.0
2020-06-15 14:50:00,124.0,124.07,123.45,123.54,16632.0,111.9588,112.022,111.4622,111.5435,16632.0
2020-06-15 14:55:00,123.53,123.7,123.44,123.51,15395.0,111.5345,111.688,111.4532,111.5164,15395.0
2020-06-15 15:00:00,123.5,124.17,123.5,124.02,24328.0,111.5074,112.1123,111.5074,111.9769,24328.0
2020-06-15 15:05:00,123.93,123.93,123.56,123.74,21002.0,111.8956,111.8956,111.5616,111.7241,21002.0
2020-06-15 15:10:00,123.75,124.03,123.75,123.92,28572.0,111.7331,111.9859,111.7331,111.8866,28572.0
2020-06-15 15:15:00,123.92,124.05,123.74,123.75,48134.0,111.8866,112.004,111.7241,111.7331,48134.0
2020-06-15 15:20:00,123.73,123.78,123.37,123.57,25792.0,111.715,111.7602,111.39,111.5706,25792.0
2020-06-15 15:25:00,123.59,123.73,122.86,122.94,36964.0,111.5886,111.715,110.9295,111.0018,36964.0
2020-06-15 15:30:00,122.96,123.04,122.41,122.56,38635.0,111.0198,111.0921,110.5232,110.6587,38635.0
2020-06-15 15:35:00,122.53,122.83,122.21,122.62,43811.0,110.6316,110.9024,110.3427,110.7128,43811.0
2020-06-15 15:40:00,122.59,122.8,122.39,122.71,41502.0,110.6857,110.8754,110.5052,110.7941,41502.0
2020-06-15 15:45:00,122.7,123.08,122.54,122.97,68721.0,110.7851,111.1282,110.6406,111.0288,68721.0
2020-06-15 15:50:00,123.01,123.67,122.94,123.36,101368.0,111.065,111.6609,111.0018,111.381,101368.0
2020-06-15 15:55:00,123.4,123.72,123.25,123.62,167052.0,111.4171,111.706,111.2817,111.6157,167052.0
2020-06-16 09:30:00,131.37,131.54,129.7,129.77,308182.0,118.6132,118.7666,117.1053,117.1685,308182.0
2020-06-16 09:35:00,129.91,132.23,129.5,132.14,227143.0,117.2949,119.3896,116.9247,119.3084,227143.0
2020-06-16 09:40:00,132.05,132.44,131.58,131.97,200045.0,119.2271,119.5793,118.8028,119.1549,200045.0
2020-06-16 09:45:00,131.98,132.05,130.28,130.28,142533.0,119.1639,119.2271,117.629,117.629,142533.0
2020-06-16 09:50:00,130.38,130.53,129.89,130.19,124019.0,117.7193,117.8547,117.2769,117.5477,124019.0
2020-06-16 09:55:00,130.19,130.82,130.16,130.54,82272.0,117.5477,118.1166,117.5207,117.8638,82272.0
2020-06-16 10:00:00,130.54,131.22,130.18,130.94,69207.0,117.8638,118.4777,117.5387,118.2249,69207.0
2020-06-16 10:05:00,130.91,130.94,130.58,130.7,45717.0,118.1978,118.2249,117.8999,118.0082,45717.0
2020-06-16 10:10:00,130.65,130.78,130.32,130.47,52902.0,117.9631,118.0804,117.6651,117.8006,52902.0
2020-06-16 10:15:00,130.5,131.03,130.34,130.44,49647.0,117.8276,118.3062,117.6832,117.7735,49647.0
2020-06-16 10:20:00,130.45,130.68,130.16,130.53,55956.0,117.7825,117.9902,117.5207,117.8547,55956.0
2020-06-16 10:25:00,130.53,131.02,130.5,130.77,35538.0,117.8547,118.2971,117.8276,118.0714,35538.0
2020-06-16 10:30:00,130.8,131.0,130.16,130.22,56472.0,118.0985,118.2791,117.5207,117.5748,56472.0
2020-06-16 10:35:00,130.17,130.17,128.76,129.13,94107.0,117.5297,117.5297,116.2566,116.5907,94107.0
2020-06-16 10:40:00,129.13,129.24,128.55,129.0,59191.0,116.5907,116.69,116.067,116.4733,59191.0
2020-06-16 10:45:00,128.88,129.12,128.53,129.05,39448.0,116.365,116.5816,116.0489,116.5184,39448.0
2020-06-16 10:50:00,129.05,129.07,127.89,128.15,63972.0,116.5184,116.5365,115.4711,115.7058,63972.0
2020-06-16 10:55:00,128.08,128.26,126.93,127.16,164287.0,115.6426,115.8052,114.6043,114.812,164287.0
2020-06-16 11:00:00,127.15,128.3,126.39,128.3,193575.0,114.8029,115.8413,114.1167,115.8413,193575.0
2020-06-16 11:05:00,128.24,128.64,128.08,128.31,55576.0,115.7871,116.1483,115.6426,115.8503,55576.0
2020-06-16 11:10:00,128.49,128.56,127.97,128.35,45755.0,116.0128,116.076,115.5433,115.8864,45755.0
2020-06-16 11:15:00,128.57,129.82,128.56,129.57,75592.0,116.0851,117.2137,116.076,116.9879,75592.0
2020-06-16 11:20:00,129.53,130.39,129.37,130.07,79327.0,116.9518,117.7283,116.8074,117.4394,79327.0
2020-06-16 11:25:00,130.05,130.48,129.93,130.26,68067.0,117.4213,117.8096,117.313,117.6109,68067.0
2020-06-16 11:30:00,130.29,130.44,129.89,130.02,43226.0,117.638,117.7735,117.2769,117.3943,43226.0
2020-06-16 11:35:00,130.17,130.25,129.4,129.86,51156.0,117.5297,117.6019,116.8345,117.2498,51156.0
2020-06-16 11:40:00,129.78,130.36,129.69,130.11,37491.0,117.1776,117.7012,117.0963,117.4755,37491.0
2020-06-16 11:45:00,130.15,130.72,130.1,130.52,35033.0,117.5116,118.0263,117.4665,117.8457,35033.0
2020-06-16 11:50:00,130.57,130.73,129.89,130.04,36189.0,117.8908,118.0353,117.2769,117.4123,36189.0
2020-06-16 11:55:00,130.12,130.12,129.41,129.49,18087.0,117.4845,117.4845,116.8435,116.9157,18087.0
2020-06-16 12:00:00,129.51,129.75,129.04,129.57,42592.0,116.9338,117.1505,116.5094,116.9879,42592.0
2020-06-16 12:05:00,129.5,129.58,129.18,129.43,35923.0,116.9247,116.997,116.6358,116.8615,35923.0
2020-06-16 12:10:00,129.48,129.66,129.27,129.57,21392.0,116.9067,117.0692,116.7171,116.9879,21392.0
2020-06-16 12:15:00,129.6,129.75,129.26,129.62,39069.0,117.015,117.1505,116.7081,117.0331,39069.0
2020-06-16 12:20:00,129.67,129.92,129.53,129.63,20277.0,117.0782,117.304,116.9518,117.0421,20277.0
2020-06-16 12:25:00,129.57,130.19,129.57,130.14,26833.0,116.9879,117.5477,116.9879,117.5026,26833.0
2020-06-16 12:30:00,130.11,130.47,130.05,130.13,29422.0,117.4755,117.8006,117.4213,117.4936,29422.0
2020-06-16 12:35:00,130.13,130.72,130.13,130.39,36201.0,117.4936,118.0263,117.4936,117.7283,36201.0
2020-06-16 12:40:00,130.41,130.75,130.2,130.52,21922.0,117.7464,118.0534,117.5568,117.8457,21922.0
2020-06-16 12:45:00,130.58,130.6,130.33,130.34,14104.0,117.8999,117.9179,117.6741,117.6832,14104.0
2020-06-16 12:50:00,130.34,130.4,129.99,129.99,14278.0,117.6832,117.7374,117.3672,117.3672,14278.0
2020-06-16 12:55:00,130.02,130.22,129.85,130.14,19509.0,117.3943,117.5748,117.2408,117.5026,19509.0
2020-06-16 13:00:00,130.19,130.5,130.14,130.27,23147.0,117.5477,117.8276,117.5026,117.62,23147.0
2020-06-16 13:05:00,130.1,130.3,129.98,130.22,27099.0,117.4665,117.6471,117.3581,117.5748,27099.0
2020-06-16 13:10:00,130.31,130.42,130.14,130.28,17482.0,117.6561,117.7554,117.5026,117.629,17482.0
2020-06-16 13:15:00,130.31,130.52,130.23,130.44,22712.0,117.6561,117.8457,117.5839,117.7735,22712.0
2020-06-16 13:20:00,130.41,130.44,130.09,130.29,16686.0,117.7464,117.7735,117.4575,117.638,16686.0
2020-06-16 13:25:00,130.29,130.4,130.2,130.2,11367.0,117.638,117.7374,117.5568,117.5568,11367.0
2020-06-16 13:30:00,130.25,130.37,129.67,129.7,19091.0,117.6019,117.7103,117.0782,117.1053,19091.0
2020-06-16 13:35:00,129.63,129.69,129.39,129.48,19475.0,117.0421,117.0963,116.8254,116.9067,19475.0
2020-06-16 13:40:00,129.5,129.85,129.49,129.85,26411.0,116.9247,117.2408,116.9157,117.2408,26411.0
2020-06-16 13:45:00,129.87,129.88,129.66,129.72,22956.0,117.2588,117.2678,117.0692,117.1234,22956.0
2020-06-16 13:50:00,129.77,129.94,129.41,129.54,31631.0,117.1685,117.322,116.8435,116.9609,31631.0
2020-06-16 13:55:00,129.51,129.6,129.3,129.54,30336.0,116.9338,117.015,116.7442,116.9609,30336.0
2020-06-16 14:00:00,129.53,130.0,129.52,129.98,32936.0,116.9518,117.3762,116.9428,117.3581,32936.0
2020-06-16 14:05:00,129.98,130.03,129.78,129.92,34844.0,117.3581,117.4033,117.1776,117.304,34844.0
2020-06-16 14:10:00,129.94,130.38,129.89,130.31,40774.0,117.322,117.7193,117.2769,117.6561,40774.0
2020-06-16 14:15:00,130.27,130.49,130.18,130.4,30386.0,117.62,117.8186,117.5387,117.7374,30386.0
2020-06-16 14:20:00,130.4,130.49,129.54,130.08,42019.0,117.7374,117.8186,116.9609,117.4484,42019.0
2020-06-16 14:25:00,130.08,130.29,129.86,130.03,22520.0,117.4484,117.638,117.2498,117.4033,22520.0
2020-06-16 14:30:00,130.21,130.65,130.21,130.5,37044.0,117.5658,117.9631,117.5658,117.8276,37044.0
2020-06-16 14:35:00,130.46,130.69,130.43,130.65,20805.0,117.7915,117.9992,117.7644,117.9631,20805.0
2020-06-16 14:40:00,130.67,130.78,130.52,130.63,46777.0,117.9811,118.0804,117.8457,117.945,46777.0
2020-06-16 14:45:00,130.64,130.68,130.39,130.65,52234.0,117.954,117.9902,117.7283,117.9631,52234.0
2020-06-16 14:50:00,130.67,130.78,130.32,130.45,50746.0,117.9811,118.0804,117.6651,117.7825,50746.0
2020-06-16 14:55:00,130.54,130.59,130.37,130.5,32880.0,117.8638,117.9089,117.7103,117.8276,32880.0
2020-06-16 15:00:00,130.51,130.65,130.32,130.48,63253.0,117.8367,117.9631,117.6651,117.8096,63253.0
2020-06-16 15:05:00,130.53,130.53,130.0,130.11,103512.0,117.8547,117.8547,117.3762,117.4755,103512.0
2020-06-16 15:10:00,130.1,130.4,129.89,129.89,58535.0,117.4665,117.7374,117.2769,117.2769,58535.0
2020-06-16 15:15:00,129.92,129.92,129.15,129.27,49753.0,117.304,117.304,116.6087,116.7171,49753.0
2020-06-16 15:20:00,129.3,129.88,129.3,129.79,38628.0,116.7442,117.2678,116.7442,117.1866,38628.0
2020-06-16 15:25:00,129.82,130.19,129.82,130.08,48254.0,117.2137,117.5477,117.2137,117.4484,48254.0
2020-06-16 15:30:00,130.04,130.38,129.88,130.09,71201.0,117.4123,117.7193,117.2678,117.4575,71201.0
2020-06-16 15:35:00,130.08,130.08,129.68,129.71,75643.0,117.4484,117.4484,117.0873,117.1144,75643.0
2020-06-16 15:40:00,129.74,129.8,129.26,129.37,82229.0,117.1414,117.1956,116.7081,116.8074,82229.0
2020-06-16 15:45:00,129.37,129.64,129.28,129.58,74976.0,116.8074,117.0512,116.7261,116.997,74976.0
2020-06-16 15:50:00,129.41,129.89,129.28,129.42,149049.0,116.8435,117.2769,116.7261,116.8525,149049.0
2020-06-16 15:55:00,129.37,130.11,129.29,130.11,235941.0,116.8074,117.4755,116.7351,117.4755,235941.0
2020-06-17 09:30:00,130.16,130.47,129.63,129.82,106451.0,117.5207,117.8006,117.0421,117.2137,106451.0
2020-06-17 09:35:00,129.98,130.02,129.11,129.2,54196.0,117.3581,117.3943,116.5726,116.6539,54196.0
2020-06-17 09:40:00,129.15,129.64,129.13,129.53,46789.0,116.6087,117.0512,116.5907,116.9518,46789.0
2020-06-17 09:45:00,129.49,130.05,129.36,130.0,28978.0,116.9157,117.4213,116.7983,117.3762,28978.0
2020-06-17 09:50:00,130.0,130.32,129.54,129.65,76236.0,117.3762,117.6651,116.9609,117.0602,76236.0
2020-06-17 09:55:00,129.63,129.63,128.96,129.6,52386.0,117.0421,117.0421,116.4372,117.015,52386.0
2020-06-17 10:00:00,129.54,129.63,129.19,129.19,30811.0,116.9609,117.0421,116.6448,116.6448,30811.0
2020-06-17 10:05:00,129.18,129.62,129.08,129.62,17556.0,116.6358,117.0331,116.5455,117.0331,17556.0
2020-06-17 10:10:00,129.53,129.74,129.4,129.53,34678.0,116.9518,117.1414,116.8345,116.9518,34678.0
2020-06-17 10:15:00,129.56,129.91,128.9,129.09,37384.0,116.9789,117.2949,116.383,116.5546,37384.0
2020-06-17 10:20:00,129.25,129.31,129.01,129.15,25297.0,116.699,116.7532,116.4823,116.6087,25297.0
2020-06-17 10:25:00,129.17,129.36,128.93,129.03,27585.0,116.6268,116.7983,116.4101,116.5004,27585.0
2020-06-17 10:30:00,129.04,129.5,128.87,129.41,22385.0,116.5094,116.9247,116.3559,116.8435,22385.0
2020-06-17 10:35:00,129.32,129.5,129.17,129.49,32409.0,116.7622,116.9247,116.6268,116.9157,32409.0
2020-06-17 10:40:00,129.45,129.55,129.19,129.53,32497.0,116.8796,116.9699,116.6448,116.9518,32497.0
2020-06-17 10:45:00,129.49,129.52,129.09,129.18,35958.0,116.9157,116.9428,116.5546,116.6358,35958.0
2020-06-17 10:50:00,129.2,129.47,129.04,129.44,20612.0,116.6539,116.8977,116.5094,116.8706,20612.0
2020-06-17 10:55:00,129.47,129.7,129.35,129.41,33938.0,116.8977,117.1053,116.7893,116.8435,33938.0
2020-06-17 11:00:00,129.38,129.54,129.31,129.41,25766.0,116.8164,116.9609,116.7532,116.8435,25766.0
2020-06-17 11:05:00,129.4,129.52,129.31,129.4,26246.0,116.8345,116.9428,116.7532,116.8345,26246.0
2020-06-17 11:10:00,129.4,129.61,129.35,129.45,23115.0,116.8345,117.0241,116.7893,116.8796,23115.0
2020-06-17 11:15:00,129.47,129.48,129.12,129.37,26317.0,116.8977,116.9067,116.5816,116.8074,26317.0
2020-06-17 11:20:00,129.35,129.48,129.3,129.31,17040.0,116.7893,116.9067,116.7442,116.7532,17040.0
2020-06-17 11:25:00,129.3,129.3,128.93,129.12,15878.0,116.7442,116.7442,116.4101,116.5816,15878.0
2020-06-17 11:30:00,129.07,129.35,129.05,129.35,28601.0,116.5365,116.7893,116.5184,116.7893,28601.0
2020-06-17 11:35:00,129.3,129.56,129.29,129.44,16830.0,116.7442,116.9789,116.7351,116.8706,16830.0
2020-06-17 11:40:00,129.44,129.73,129.44,129.64,16399.0,116.8706,117.1324,116.8706,117.0512,16399.0
2020-06-17 11:45:00,129.68,129.72,129.44,129.5,15068.0,117.0873,117.1234,116.8706,116.9247,15068.0
2020-06-17 11:50:00,129.5,129.56,129.41,129.5,22064.0,116.9247,116.9789,116.8435,116.9247,22064.0
2020-06-17 11:55:00,129.51,129.77,129.51,129.6,24639.0,116.9338,117.1685,116.9338,117.015,24639.0
2020-06-17 12:00:00,129.61,129.61,129.47,129.54,16112.0,117.0241,117.0241,116.8977,116.9609,16112.0
2020-06-17 12:05:00,129.52,129.63,129.5,129.55,12393.0,116.9428,117.0421,116.9247,116.9699,12393.0
2020-06-17 12:10:00,129.54,129.6,129.48,129.54,18491.0,116.9609,117.015,116.9067,116.9609,18491.0
2020-06-17 12:15:00,129.56,129.62,129.31,129.39,16642.0,116.9789,117.0331,116.7532,116.8254,16642.0
2020-06-17 12:20:00,129.39,129.51,129.28,129.43,15528.0,116.8254,116.9338,116.7261,116.8615,15528.0
2020-06-17 12:25:00,129.44,129.53,129.39,129.44,11029.0,116.8706,116.9518,116.8254,116.8706,11029.0
2020-06-17 12:30:00,129.45,130.08,129.43,129.92,30526.0,116.8796,117.4484,116.8615,117.304,30526.0
2020-06-17 12:35:00,129.91,130.01,129.83,129.98,19898.0,117.2949,117.3852,117.2227,117.3581,19898.0
2020-06-17 12:40:00,130.0,130.01,129.82,130.01,15881.0,117.3762,117.3852,117.2137,117.3852,15881.0
2020-06-17 12:45:00,130.01,130.02,129.67,129.81,23388.0,117.3852,117.3943,117.0782,117.2046,23388.0
2020-06-17 12:50:00,129.78,129.83,129.67,129.74,10172.0,117.1776,117.2227,117.0782,117.1414,10172.0
2020-06-17 12:55:00,129.75,129.87,129.63,129.85,20847.0,117.1505,117.2588,117.0421,117.2408,20847.0
2020-06-17 13:00:00,129.89,130.17,129.83,130.17,23894.0,117.2769,117.5297,117.2227,117.5297,23894.0
2020-06-17 13:05:00,130.19,130.25,130.13,130.22,15497.0,117.5477,117.6019,117.4936,117.5748,15497.0
2020-06-17 13:10:00,130.2,130.31,130.17,130.17,11193.0,117.5568,117.6561,117.5297,117.5297,11193.0
2020-06-17 13:15:00,130.18,130.2,130.11,130.19,12408.0,117.5387,117.5568,117.4755,117.5477,12408.0
2020-06-17 13:20:00,130.2,130.28,130.15,130.15,13999.0,117.5568,117.629,117.5116,117.5116,13999.0
2020-06-17 13:25:00,130.15,130.28,130.14,130.22,10266.0,117.5116,117.629,117.5026,117.5748,10266.0
2020-06-17 13:30:00,130.22,130.28,130.15,130.21,17039.0,117.5748,117.629,117.5116,117.5658,17039.0
2020-06-17 13:35:00,130.2,130.43,130.18,130.42,11629.0,117.5568,117.7644,117.5387,117.7554,11629.0
2020-06-17 13:40:00,130.42,130.44,130.29,130.41,22848.0,117.7554,117.7735,117.638,117.7464,22848.0
2020-06-17 13:45:00,130.4,130.4,130.2,130.28,10265.0,117.7374,117.7374,117.5568,117.629,10265.0
2020-06-17 13:50:00,130.31,130.35,130.17,130.35,12375.0,117.6561,117.6922,117.5297,117.6922,12375.0
2020-06-17 13:55:00,130.34,130.4,130.17,130.18,16182.0,117.6832,117.7374,117.5297,117.5387,16182.0
2020-06-17 14:00:00,130.19,130.23,129.98,129.99,19920.0,117.5477,117.5839,117.3581,117.3672,19920.0
2020-06-17 14:05:00,130.0,130.43,130.0,130.35,39310.0,117.3762,117.7644,117.3762,117.6922,39310.0
2020-06-17 14:10:00,130.36,130.45,130.26,130.32,21323.0,117.7012,117.7825,117.6109,117.6651,21323.0
2020-06-17 14:15:00,130.32,130.34,130.2,130.22,27892.0,117.6651,117.6832,117.5568,117.5748,27892.0
2020-06-17 14:20:00,130.23,130.27,129.97,129.98,17973.0,117.5839,117.62,117.3491,117.3581,17973.0
2020-06-17 14:25:00,129.95,129.98,129.8,129.86,16776.0,117.331,117.3581,117.1956,117.2498,16776.0
2020-06-17 14:30:00,129.88,129.95,129.53,129.56,11967.0,117.2678,117.331,116.9518,116.9789,11967.0
2020-06-17 14:35:00,129.56,129.61,129.48,129.6,15997.0,116.9789,117.0241,116.9067,117.015,15997.0
2020-06-17 14:40:00,129.6,129.9,129.6,129.62,16486.0,117.015,117.2859,117.015,117.0331,16486.0
2020-06-17 14:45:00,129.63,129.68,129.46,129.55,12795.0,117.0421,117.0873,116.8886,116.9699,12795.0
2020-06-17 14:50:00,129.53,129.74,129.41,129.46,11747.0,116.9518,117.1414,116.8435,116.8886,11747.0
2020-06-17 14:55:00,129.45,129.46,129.03,129.04,16265.0,116.8796,116.8886,116.5004,116.5094,16265.0
2020-06-17 15:00:00,129.02,129.02,128.77,129.02,24005.0,116.4914,116.4914,116.2656,116.4914,24005.0
2020-06-17 15:05:00,129.03,129.08,128.91,128.93,17302.0,116.5004,116.5455,116.392,116.4101,17302.0
2020-06-17 15:10:00,128.9,129.0,128.75,128.96,23847.0,116.383,116.4733,116.2476,116.4372,23847.0
2020-06-17 15:15:00,128.95,129.17,128.87,128.9,37285.0,116.4282,116.6268,116.3559,116.383,37285.0
2020-06-17 15:20:00,128.91,128.98,128.55,128.64,20844.0,116.392,116.4552,116.067,116.1483,20844.0
2020-06-17 15:25:00,128.68,128.74,128.41,128.57,26477.0,116.1844,116.2385,115.9406,116.0851,26477.0
2020-06-17 15:30:00,128.62,128.66,128.28,128.59,72756.0,116.1302,116.1663,115.8232,116.1031,72756.0
2020-06-17 15:35:00,128.56,128.78,128.46,128.6,25311.0,116.076,116.2747,115.9857,116.1121,25311.0
2020-06-17 15:40:00,128.57,128.6,127.96,128.2,45424.0,116.0851,116.1121,115.5343,115.751,45424.0
2020-06-17 15:45:00,128.16,128.35,127.88,127.88,51735.0,115.7149,115.8864,115.4621,115.4621,51735.0
2020-06-17 15:50:00,127.85,128.42,127.76,128.32,75898.0,115.435,115.9496,115.3537,115.8593,75898.0
2020-06-17 15:55:00,128.32,128.48,128.19,128.26,143909.0,115.8593,116.0038,115.742,115.8052,143909.0
2020-06-18 09:30:00,127.14,128.09,126.7,127.33,61928.0,114.7939,115.6517,114.3966,114.9655,61928.0
2020-06-18 09:35:00,127.12,127.64,126.81,127.53,42390.0,114.7759,115.2454,114.496,115.146,42390.0
2020-06-18 09:40:00,127.68,128.31,127.34,127.91,35243.0,115.2815,115.8503,114.9745,115.4891,35243.0
2020-06-18 09:45:00,127.98,128.58,127.98,128.52,23365.0,115.5523,116.0941,115.5523,116.0399,23365.0
2020-06-18 09:50:00,128.45,128.45,127.59,127.64,18870.0,115.9767,115.9767,115.2002,115.2454,18870.0
2020-06-18 09:55:00,127.64,127.9,127.51,127.67,19425.0,115.2454,115.4801,115.128,115.2725,19425.0
2020-06-18 10:00:00,127.81,128.15,127.8,127.82,14668.0,115.3989,115.7058,115.3898,115.4079,14668.0
2020-06-18 10:05:00,127.89,128.65,127.88,128.49,19816.0,115.4711,116.1573,115.4621,116.0128,19816.0
2020-06-18 10:10:00,128.47,128.73,128.39,128.63,15154.0,115.9948,116.2295,115.9225,116.1392,15154.0
2020-06-18 10:15:00,128.66,128.8,128.54,128.71,9498.0,116.1663,116.2927,116.058,116.2115,9498.0
2020-06-18 10:20:00,128.67,128.98,128.22,128.22,23969.0,116.1753,116.4552,115.769,115.769,23969.0
2020-06-18 10:25:00,128.29,128.68,128.21,128.53,20908.0,115.8322,116.1844,115.76,116.0489,20908.0
2020-06-18 10:30:00,128.55,128.85,128.0,128.43,11718.0,116.067,116.3379,115.5704,115.9586,11718.0
2020-06-18 10:35:00,128.39,128.82,128.39,128.68,18828.0,115.9225,116.3108,115.9225,116.1844,18828.0
2020-06-18 10:40:00,128.6,128.68,128.32,128.39,6437.0,116.1121,116.1844,115.8593,115.9225,6437.0
2020-06-18 10:45:00,128.31,128.81,128.28,128.7,11665.0,115.8503,116.3017,115.8232,116.2024,11665.0
2020-06-18 10:50:00,128.68,128.68,128.0,128.07,15737.0,116.1844,116.1844,115.5704,115.6336,15737.0
2020-06-18 10:55:00,128.15,128.77,128.15,128.72,9733.0,115.7058,116.2656,115.7058,116.2205,9733.0
2020-06-18 11:00:00,128.75,128.75,128.34,128.66,19506.0,116.2476,116.2476,115.8774,116.1663,19506.0
2020-06-18 11:05:00,128.65,128.71,128.34,128.47,16599.0,116.1573,116.2115,115.8774,115.9948,16599.0
2020-06-18 11:10:00,128.44,128.74,128.44,128.58,16673.0,115.9677,116.2385,115.9677,116.0941,16673.0
2020-06-18 11:15:00,128.62,128.7,128.44,128.47,12827.0,116.1302,116.2024,115.9677,115.9948,12827.0
2020-06-18 11:20:00,128.44,128.44,128.18,128.31,12055.0,115.9677,115.9677,115.7329,115.8503,12055.0
2020-06-18 11:25:00,128.34,128.67,128.26,128.5,20711.0,115.8774,116.1753,115.8052,116.0219,20711.0
2020-06-18 11:30:00,128.56,128.89,128.5,128.55,39895.0,116.076,116.374,116.0219,116.067,39895.0
2020-06-18 11:35:00,128.53,128.67,128.4,128.41,14248.0,116.0489,116.1753,115.9316,115.9406,14248.0
2020-06-18 11:40:00,128.41,128.67,128.37,128.5,23090.0,115.9406,116.1753,115.9045,116.0219,23090.0
2020-06-18 11:45:00,128.47,128.68,128.37,128.46,50520.0,115.9948,116.1844,115.9045,115.9857,50520.0
2020-06-18 11:50:00,128.44,128.47,128.02,128.09,19641.0,115.9677,115.9948,115.5885,115.6517,19641.0
2020-06-18 11:55:00,128.09,128.12,128.01,128.04,12490.0,115.6517,115.6788,115.5794,115.6065,12490.0
2020-06-18 12:00:00,128.04,128.16,127.79,127.97,9879.0,115.6065,115.7149,115.3808,115.5433,9879.0
2020-06-18 12:05:00,128.0,128.11,127.92,128.09,17039.0,115.5704,115.6697,115.4982,115.6517,17039.0
2020-06-18 12:10:00,128.05,128.23,128.0,128.18,10251.0,115.6155,115.7781,115.5704,115.7329,10251.0
2020-06-18 12:15:00,128.19,128.21,128.06,128.1,7890.0,115.742,115.76,115.6246,115.6607,7890.0
2020-06-18 12:20:00,128.12,128.22,128.07,128.08,8846.0,115.6788,115.769,115.6336,115.6426,8846.0
2020-06-18 12:25:00,128.02,128.22,128.01,128.12,12486.0,115.5885,115.769,115.5794,115.6788,12486.0
2020-06-18 12:30:00,128.09,128.17,127.79,127.79,16510.0,115.6517,115.7239,115.3808,115.3808,16510.0
2020-06-18 12:35:00,127.79,127.87,127.61,127.66,15019.0,115.3808,115.453,115.2183,115.2634,15019.0
2020-06-18 12:40:00,127.73,127.77,127.57,127.76,11191.0,115.3266,115.3627,115.1822,115.3537,11191.0
2020-06-18 12:45:00,127.75,127.91,127.74,127.91,6706.0,115.3447,115.4891,115.3357,115.4891,6706.0
2020-06-18 12:50:00,127.87,128.03,127.78,128.03,10978.0,115.453,115.5975,115.3718,115.5975,10978.0
2020-06-18 12:55:00,128.06,128.06,127.73,127.81,8124.0,115.6246,115.6246,115.3266,115.3989,8124.0
2020-06-18 13:00:00,127.84,127.91,127.69,127.76,6604.0,115.4259,115.4891,115.2905,115.3537,6604.0
2020-06-18 13:05:00,127.69,127.83,127.69,127.81,4958.0,115.2905,115.4169,115.2905,115.3989,4958.0
2020-06-18 13:10:00,127.81,127.92,127.74,127.79,10630.0,115.3989,115.4982,115.3357,115.3808,10630.0
2020-06-18 13:15:00,127.79,127.86,127.63,127.86,6600.0,115.3808,115.444,115.2363,115.444,6600.0
2020-06-18 13:20:00,127.9,127.93,127.74,127.89,4775.0,115.4801,115.5072,115.3357,115.4711,4775.0
2020-06-18 13:25:00,127.83,127.83,127.62,127.76,7579.0,115.4169,115.4169,115.2273,115.3537,7579.0
2020-06-18 13:30:00,127.76,127.81,127.71,127.8,7322.0,115.3537,115.3989,115.3086,115.3898,7322.0
2020-06-18 13:35:00,127.82,128.08,127.82,128.08,9918.0,115.4079,115.6426,115.4079,115.6426,9918.0
2020-06-18 13:40:00,128.08,128.15,127.87,127.89,9845.0,115.6426,115.7058,115.453,115.4711,9845.0
2020-06-18 13:45:00,127.9,128.02,127.9,127.92,8371.0,115.4801,115.5885,115.4801,115.4982,8371.0
2020-06-18 13:50:00,127.98,127.98,127.81,127.9,8333.0,115.5523,115.5523,115.3989,115.4801,8333.0
2020-06-18 13:55:00,127.9,127.9,127.71,127.76,5260.0,115.4801,115.4801,115.3086,115.3537,5260.0
2020-06-18 14:00:00,127.78,127.8,127.4,127.47,18704.0,115.3718,115.3898,115.0287,115.0919,18704.0
2020-06-18 14:05:00,127.48,127.5,127.18,127.27,13364.0,115.1009,115.119,114.83,114.9113,13364.0
2020-06-18 14:10:00,127.28,127.37,127.27,127.34,5718.0,114.9203,115.0016,114.9113,114.9745,5718.0
2020-06-18 14:15:00,127.36,127.65,127.27,127.63,26547.0,114.9926,115.2544,114.9113,115.2363,26547.0
2020-06-18 14:20:00,127.63,127.76,127.59,127.71,7060.0,115.2363,115.3537,115.2002,115.3086,7060.0
2020-06-18 14:25:00,127.71,127.82,127.71,127.78,10158.0,115.3086,115.4079,115.3086,115.3718,10158.0
2020-06-18 14:30:00,127.78,127.99,127.53,127.81,19345.0,115.3718,115.5614,115.146,115.3989,19345.0
2020-06-18 14:35:00,127.79,127.79,127.58,127.76,13506.0,115.3808,115.3808,115.1912,115.3537,13506.0
2020-06-18 14:40:00,127.76,127.81,127.49,127.5,14230.0,115.3537,115.3989,115.1099,115.119,14230.0
2020-06-18 14:45:00,127.55,127.71,127.55,127.58,9015.0,115.1641,115.3086,115.1641,115.1912,9015.0
2020-06-18 14:50:00,127.61,127.73,127.61,127.64,5693.0,115.2183,115.3266,115.2183,115.2454,5693.0
2020-06-18 14:55:00,127.6,127.64,127.24,127.25,13781.0,115.2092,115.2454,114.8842,114.8932,13781.0
2020-06-18 15:00:00,127.29,127.31,126.98,127.02,45231.0,114.9294,114.9474,114.6495,114.6856,45231.0
2020-06-18 15:05:00,127.02,127.09,126.91,127.08,19606.0,114.6856,114.7488,114.5863,114.7397,19606.0
2020-06-18 15:10:00,127.09,127.13,126.85,126.95,21307.0,114.7488,114.7849,114.5321,114.6224,21307.0
2020-06-18 15:15:00,126.96,127.22,126.96,127.14,21792.0,114.6314,114.8661,114.6314,114.7939,21792.0
2020-06-18 15:20:00,127.14,127.32,127.05,127.14,31144.0,114.7939,114.9564,114.7127,114.7939,31144.0
2020-06-18 15:25:00,127.15,127.24,127.13,127.21,18070.0,114.8029,114.8842,114.7849,114.8571,18070.0
2020-06-18 15:30:00,127.23,127.61,127.11,127.51,38683.0,114.8752,115.2183,114.7668,115.128,38683.0
2020-06-18 15:35:00,127.5,127.63,127.44,127.51,38107.0,115.119,115.2363,115.0648,115.128,38107.0
2020-06-18 15:40:00,127.53,127.55,127.05,127.08,79780.0,115.146,115.1641,114.7127,114.7397,79780.0
2020-06-18 15:45:00,127.1,127.2,127.0,127.14,46827.0,114.7578,114.8481,114.6675,114.7939,46827.0
2020-06-18 15:50:00,127.15,127.41,126.88,127.33,65471.0,114.8029,115.0377,114.5592,114.9655,65471.0
2020-06-18 15:55:00,127.36,127.72,127.31,127.6,144437.0,114.9926,115.3176,114.9474,115.2092,144437.0
2020-06-19 09:30:00,130.0,130.0,128.75,129.36,839665.0,117.3762,117.3762,116.2476,116.7983,839665.0
2020-06-19 09:35:00,129.3,129.6,128.51,128.73,60693.0,116.7442,117.015,116.0309,116.2295,60693.0
2020-06-19 09:40:00,128.77,128.89,128.28,128.76,55169.0,116.2656,116.374,115.8232,116.2566,55169.0
2020-06-19 09:45:00,128.78,129.2,128.77,129.01,61020.0,116.2747,116.6539,116.2656,116.4823,61020.0
2020-06-19 09:50:00,129.11,129.63,129.11,129.48,35910.0,116.5726,117.0421,116.5726,116.9067,35910.0
2020-06-19 09:55:00,129.58,129.58,129.03,129.26,32671.0,116.997,116.997,116.5004,116.7081,32671.0
2020-06-19 10:00:00,129.31,129.6,129.22,129.46,30190.0,116.7532,117.015,116.6719,116.8886,30190.0
2020-06-19 10:05:00,129.44,129.47,128.8,128.86,39192.0,116.8706,116.8977,116.2927,116.3469,39192.0
2020-06-19 10:10:00,128.82,128.89,128.53,128.73,17353.0,116.3108,116.374,116.0489,116.2295,17353.0
2020-06-19 10:15:00,128.76,129.08,128.76,129.06,12967.0,116.2566,116.5455,116.2566,116.5275,12967.0
2020-06-19 10:20:00,129.02,129.05,128.63,128.69,14461.0,116.4914,116.5184,116.1392,116.1934,14461.0
2020-06-19 10:25:00,128.67,128.67,128.38,128.44,22312.0,116.1753,116.1753,115.9135,115.9677,22312.0
2020-06-19 10:30:00,128.49,128.49,127.87,128.08,29155.0,116.0128,116.0128,115.453,115.6426,29155.0
2020-06-19 10:35:00,128.06,128.07,127.63,127.72,31494.0,115.6246,115.6336,115.2363,115.3176,31494.0
2020-06-19 10:40:00,127.72,127.72,127.39,127.41,26394.0,115.3176,115.3176,115.0196,115.0377,26394.0
2020-06-19 10:45:00,127.41,127.44,127.03,127.42,59978.0,115.0377,115.0648,114.6946,115.0467,59978.0
2020-06-19 10:50:00,127.46,127.48,127.07,127.41,75816.0,115.0828,115.1009,114.7307,115.0377,75816.0
2020-06-19 10:55:00,127.41,127.41,127.1,127.17,15724.0,115.0377,115.0377,114.7578,114.821,15724.0
2020-06-19 11:00:00,127.16,127.69,127.16,127.61,21033.0,114.812,115.2905,114.812,115.2183,21033.0
2020-06-19 11:05:00,127.57,127.84,127.57,127.68,17777.0,115.1822,115.4259,115.1822,115.2815,17777.0
2020-06-19 11:10:00,127.78,128.0,127.68,127.96,13217.0,115.3718,115.5704,115.2815,115.5343,13217.0
2020-06-19 11:15:00,127.93,127.95,127.4,127.41,23012.0,115.5072,115.5253,115.0287,115.0377,23012.0
2020-06-19 11:20:00,127.43,127.74,127.19,127.72,21496.0,115.0558,115.3357,114.8391,115.3176,21496.0
2020-06-19 11:25:00,127.78,127.8,127.45,127.76,21020.0,115.3718,115.3898,115.0738,115.3537,21020.0
2020-06-19 11:30:00,127.82,127.83,127.45,127.57,16517.0,115.4079,115.4169,115.0738,115.1822,16517.0
2020-06-19 11:35:00,127.52,127.71,127.31,127.42,17013.0,115.137,115.3086,114.9474,115.0467,17013.0
2020-06-19 11:40:00,127.44,127.56,127.39,127.49,15170.0,115.0648,115.1731,115.0196,115.1099,15170.0
2020-06-19 11:45:00,127.45,127.85,127.42,127.75,8663.0,115.0738,115.435,115.0467,115.3447,8663.0
2020-06-19 11:50:00,127.71,127.97,127.71,127.78,9566.0,115.3086,115.5433,115.3086,115.3718,9566.0
2020-06-19 11:55:00,127.75,127.76,127.56,127.6,11636.0,115.3447,115.3537,115.1731,115.2092,11636.0
2020-06-19 12:00:00,127.65,127.7,127.42,127.57,18192.0,115.2544,115.2995,115.0467,115.1822,18192.0
2020-06-19 12:05:00,127.56,127.58,127.37,127.55,13124.0,115.1731,115.1912,115.0016,115.1641,13124.0
2020-06-19 12:10:00,127.53,127.67,127.0,127.02,26293.0,115.146,115.2725,114.6675,114.6856,26293.0
2020-06-19 12:15:00,127.01,127.08,126.01,126.02,60282.0,114.6765,114.7397,113.7736,113.7827,60282.0
2020-06-19 12:20:00,126.02,126.41,125.73,125.88,34935.0,113.7827,114.1348,113.5208,113.6563,34935.0
2020-06-19 12:25:00,125.82,126.23,125.79,126.23,20722.0,113.6021,113.9723,113.575,113.9723,20722.0
2020-06-19 12:30:00,126.25,126.81,126.25,126.64,18503.0,113.9903,114.496,113.9903,114.3425,18503.0
2020-06-19 12:35:00,126.65,126.75,126.51,126.55,19742.0,114.3515,114.4418,114.2251,114.2612,19742.0
2020-06-19 12:40:00,126.56,127.11,126.51,127.03,58590.0,114.2702,114.7668,114.2251,114.6946,58590.0
2020-06-19 12:45:00,127.02,127.36,126.86,127.36,40091.0,114.6856,114.9926,114.5411,114.9926,40091.0
2020-06-19 12:50:00,127.32,127.41,127.07,127.11,17755.0,114.9564,115.0377,114.7307,114.7668,17755.0
2020-06-19 12:55:00,127.1,127.68,127.09,127.63,13501.0,114.7578,115.2815,114.7488,115.2363,13501.0
2020-06-19 13:00:00,127.61,127.68,127.33,127.34,17167.0,115.2183,115.2815,114.9655,114.9745,17167.0
2020-06-19 13:05:00,127.32,127.49,127.21,127.23,6548.0,114.9564,115.1099,114.8571,114.8752,6548.0
2020-06-19 13:10:00,127.25,127.41,126.97,127.08,17046.0,114.8932,115.0377,114.6404,114.7397,17046.0
2020-06-19 13:15:00,127.03,127.05,126.66,126.74,20890.0,114.6946,114.7127,114.3605,114.4328,20890.0
2020-06-19 13:20:00,126.68,126.85,126.49,126.49,27549.0,114.3786,114.5321,114.207,114.207,27549.0
2020-06-19 13:25:00,126.51,126.67,126.41,126.54,13018.0,114.2251,114.3696,114.1348,114.2522,13018.0
2020-06-19 13:30:00,126.48,126.51,126.06,126.16,32520.0,114.198,114.2251,113.8188,113.9091,32520.0
2020-06-19 13:35:00,126.15,126.74,126.15,126.7,71937.0,113.9001,114.4328,113.9001,114.3966,71937.0
2020-06-19 13:40:00,126.65,126.74,126.56,126.72,13463.0,114.3515,114.4328,114.2702,114.4147,13463.0
2020-06-19 13:45:00,126.69,126.79,126.19,126.42,12014.0,114.3876,114.4779,113.9362,114.1438,12014.0
2020-06-19 13:50:00,126.44,126.49,126.16,126.28,11313.0,114.1619,114.207,113.9091,114.0174,11313.0
2020-06-19 13:55:00,126.29,126.44,126.0,126.0,19714.0,114.0265,114.1619,113.7646,113.7646,19714.0
2020-06-19 14:00:00,126.07,126.63,126.07,126.46,16754.0,113.8278,114.3334,113.8278,114.1799,16754.0
2020-06-19 14:05:00,126.49,126.5,125.8,126.11,20043.0,114.207,114.2161,113.584,113.8639,20043.0
2020-06-19 14:10:00,126.1,126.24,125.96,126.12,9001.0,113.8549,113.9813,113.7285,113.873,9001.0
2020-06-19 14:15:00,126.06,126.38,125.88,125.98,12541.0,113.8188,114.1077,113.6563,113.7466,12541.0
2020-06-19 14:20:00,125.9,126.51,125.9,126.48,18055.0,113.6743,114.2251,113.6743,114.198,18055.0
2020-06-19 14:25:00,126.48,126.53,126.06,126.23,12370.0,114.198,114.2432,113.8188,113.9723,12370.0
2020-06-19 14:30:00,126.2,126.77,126.0,126.75,11676.0,113.9452,114.4598,113.7646,114.4418,11676.0
2020-06-19 14:35:00,126.71,127.0,126.66,126.83,18686.0,114.4057,114.6675,114.3605,114.514,18686.0
2020-06-19 14:40:00,126.83,127.08,126.67,126.94,18978.0,114.514,114.7397,114.3696,114.6133,18978.0
2020-06-19 14:45:00,126.97,127.09,126.8,126.8,24514.0,114.6404,114.7488,114.4869,114.4869,24514.0
2020-06-19 14:50:00,126.88,127.21,126.77,127.1,25645.0,114.5592,114.8571,114.4598,114.7578,25645.0
2020-06-19 14:55:00,127.09,127.14,126.97,127.03,31628.0,114.7488,114.7939,114.6404,114.6946,31628.0
2020-06-19 15:00:00,126.95,127.05,126.85,127.0,23890.0,114.6224,114.7127,114.5321,114.6675,23890.0
2020-06-19 15:05:00,126.96,127.02,126.79,126.87,17928.0,114.6314,114.6856,114.4779,114.5501,17928.0
2020-06-19 15:10:00,126.87,127.33,126.76,127.18,39344.0,114.5501,114.9655,114.4508,114.83,39344.0
2020-06-19 15:15:00,127.18,127.56,127.16,127.56,27149.0,114.83,115.1731,114.812,115.1731,27149.0
2020-06-19 15:20:00,127.56,127.57,127.31,127.51,23805.0,115.1731,115.1822,114.9474,115.128,23805.0
2020-06-19 15:25:00,127.5,127.51,127.22,127.25,30026.0,115.119,115.128,114.8661,114.8932,30026.0
2020-06-19 15:30:00,127.28,127.45,127.12,127.45,35281.0,114.9203,115.0738,114.7759,115.0738,35281.0
2020-06-19 15:35:00,127.46,127.48,127.16,127.37,42039.0,115.0828,115.1009,114.812,115.0016,42039.0
2020-06-19 15:40:00,127.36,127.79,127.35,127.66,61712.0,114.9926,115.3808,114.9835,115.2634,61712.0
2020-06-19 15:45:00,127.64,127.73,127.12,127.3,69279.0,115.2454,115.3266,114.7759,114.9384,69279.0
2020-06-19 15:50:00,127.33,127.82,127.27,127.64,121022.0,114.9655,115.4079,114.9113,115.2454,121022.0
2020-06-19 15:55:00,127.63,127.77,127.15,127.46,257967.0,115.2363,115.3627,114.8029,115.0828,257967.0
2020-06-22 09:30:00,126.36,126.48,124.73,125.18,74001.0,114.0897,114.198,112.6179,113.0242,74001.0
2020-06-22 09:35:00,125.1,125.33,124.85,125.03,34947.0,112.952,113.1597,112.7263,112.8888,34947.0
2020-06-22 09:40:00,125.04,125.26,124.62,125.06,28358.0,112.8978,113.0965,112.5186,112.9159,28358.0
2020-06-22 09:45:00,125.04,125.59,124.66,125.59,25220.0,112.8978,113.3944,112.5547,113.3944,25220.0
2020-06-22 09:50:00,125.59,125.83,125.49,125.68,26202.0,113.3944,113.6111,113.3041,113.4757,26202.0
2020-06-22 09:55:00,125.73,125.9,125.31,125.41,24729.0,113.5208,113.6743,113.1416,113.2319,24729.0
2020-06-22 10:00:00,125.3,125.85,125.07,125.83,25296.0,113.1326,113.6292,112.9249,113.6111,25296.0
2020-06-22 10:05:00,125.85,126.02,125.67,125.89,25441.0,113.6292,113.7827,113.4667,113.6653,25441.0
2020-06-22 10:10:00,125.89,126.04,125.7,125.92,19511.0,113.6653,113.8007,113.4937,113.6924,19511.0
2020-06-22 10:15:00,125.93,125.97,125.65,125.65,21561.0,113.7014,113.7375,113.4486,113.4486,21561.0
2020-06-22 10:20:00,125.67,126.13,125.67,126.1,15978.0,113.4667,113.882,113.4667,113.8549,15978.0
2020-06-22 10:25:00,126.06,126.2,125.84,125.84,14323.0,113.8188,113.9452,113.6202,113.6202,14323.0
2020-06-22 10:30:00,125.81,125.98,125.75,125.89,10940.0,113.5931,113.7466,113.5389,113.6653,10940.0
2020-06-22 10:35:00,125.89,125.9,125.57,125.57,16905.0,113.6653,113.6743,113.3764,113.3764,16905.0
2020-06-22 10:40:00,125.53,125.61,125.22,125.36,14808.0,113.3403,113.4125,113.0604,113.1868,14808.0
2020-06-22 10:45:00,125.38,125.54,125.15,125.18,17556.0,113.2048,113.3493,112.9972,113.0242,17556.0
2020-06-22 10:50:00,125.17,125.24,124.88,124.88,27018.0,113.0152,113.0784,112.7534,112.7534,27018.0
2020-06-22 10:55:00,124.88,124.93,124.7,124.75,22892.0,112.7534,112.7985,112.5909,112.636,22892.0
2020-06-22 11:00:00,124.71,125.09,124.6,124.86,23033.0,112.5999,112.943,112.5006,112.7353,23033.0
2020-06-22 11:05:00,124.93,125.19,124.85,125.03,9537.0,112.7985,113.0333,112.7263,112.8888,9537.0
2020-06-22 11:10:00,125.03,125.3,124.93,125.04,11592.0,112.8888,113.1326,112.7985,112.8978,11592.0
2020-06-22 11:15:00,125.06,125.37,125.05,125.24,14775.0,112.9159,113.1958,112.9069,113.0784,14775.0
2020-06-22 11:20:00,125.23,125.4,125.18,125.35,14351.0,113.0694,113.2229,113.0242,113.1777,14351.0
2020-06-22 11:25:00,125.36,125.36,125.11,125.25,10160.0,113.1868,113.1868,112.961,113.0874,10160.0
2020-06-22 11:30:00,125.28,125.33,125.1,125.33,5439.0,113.1145,113.1597,112.952,113.1597,5439.0
2020-06-22 11:35:00,125.23,125.59,125.19,125.53,12996.0,113.0694,113.3944,113.0333,113.3403,12996.0
2020-06-22 11:40:00,125.53,125.57,125.31,125.31,18387.0,113.3403,113.3764,113.1416,113.1416,18387.0
2020-06-22 11:45:00,125.34,125.41,125.33,125.39,6618.0,113.1687,113.2319,113.1597,113.2139,6618.0
2020-06-22 11:50:00,125.45,125.56,125.19,125.24,18283.0,113.268,113.3673,113.0333,113.0784,18283.0
2020-06-22 11:55:00,125.24,125.41,125.2,125.4,5385.0,113.0784,113.2319,113.0423,113.2229,5385.0
2020-06-22 12:00:00,125.4,126.0,125.4,125.89,12966.0,113.2229,113.7646,113.2229,113.6653,12966.0
2020-06-22 12:05:00,125.82,125.96,125.82,125.94,3647.0,113.6021,113.7285,113.6021,113.7104,3647.0
2020-06-22 12:10:00,125.94,126.22,125.88,126.17,9450.0,113.7104,113.9633,113.6563,113.9181,9450.0
2020-06-22 12:15:00,126.15,126.29,126.08,126.28,14830.0,113.9001,114.0265,113.8368,114.0174,14830.0
2020-06-22 12:20:00,126.3,126.3,126.1,126.14,6533.0,114.0355,114.0355,113.8549,113.891,6533.0
2020-06-22 12:25:00,126.12,126.25,126.06,126.14,11560.0,113.873,113.9903,113.8188,113.891,11560.0
2020-06-22 12:30:00,126.15,126.17,126.0,126.01,9453.0,113.9001,113.9181,113.7646,113.7736,9453.0
2020-06-22 12:35:00,126.04,126.2,126.04,126.09,9192.0,113.8007,113.9452,113.8007,113.8459,9192.0
2020-06-22 12:40:00,126.08,126.24,126.0,126.06,90168.0,113.8368,113.9813,113.7646,113.8188,90168.0
2020-06-22 12:45:00,126.04,126.32,125.98,126.24,118954.0,113.8007,114.0535,113.7466,113.9813,118954.0
2020-06-22 12:50:00,126.22,126.22,126.07,126.1,12629.0,113.9633,113.9633,113.8278,113.8549,12629.0
2020-06-22 12:55:00,126.05,126.05,125.71,125.82,46352.0,113.8098,113.8098,113.5028,113.6021,46352.0
2020-06-22 13:00:00,125.84,125.91,125.67,125.7,36567.0,113.6202,113.6834,113.4667,113.4937,36567.0
2020-06-22 13:05:00,125.7,125.8,125.66,125.72,22692.0,113.4937,113.584,113.4576,113.5118,22692.0
2020-06-22 13:10:00,125.72,125.72,125.43,125.43,8668.0,113.5118,113.5118,113.25,113.25,8668.0
2020-06-22 13:15:00,125.38,125.54,125.37,125.49,4607.0,113.2048,113.3493,113.1958,113.3041,4607.0
2020-06-22 13:20:00,125.53,125.68,125.47,125.67,25591.0,113.3403,113.4757,113.2861,113.4667,25591.0
2020-06-22 13:25:00,125.68,125.75,125.45,125.49,28067.0,113.4757,113.5389,113.268,113.3041,28067.0
2020-06-22 13:30:00,125.5,125.84,125.5,125.7,19963.0,113.3132,113.6202,113.3132,113.4937,19963.0
2020-06-22 13:35:00,125.68,125.72,125.37,125.56,14984.0,113.4757,113.5118,113.1958,113.3673,14984.0
2020-06-22 13:40:00,125.58,125.86,125.54,125.82,25265.0,113.3854,113.6382,113.3493,113.6021,25265.0
2020-06-22 13:45:00,125.83,125.99,125.83,125.94,18017.0,113.6111,113.7556,113.6111,113.7104,18017.0
2020-06-22 13:50:00,125.93,126.01,125.82,125.82,25640.0,113.7014,113.7736,113.6021,113.6021,25640.0
2020-06-22 13:55:00,125.82,125.93,125.79,125.88,27568.0,113.6021,113.7014,113.575,113.6563,27568.0
2020-06-22 14:00:00,125.89,125.92,125.53,125.76,34380.0,113.6653,113.6924,113.3403,113.5479,34380.0
2020-06-22 14:05:00,125.8,125.92,125.79,125.89,28105.0,113.584,113.6924,113.575,113.6653,28105.0
2020-06-22 14:10:00,125.9,125.9,125.69,125.76,15275.0,113.6743,113.6743,113.4847,113.5479,15275.0
2020-06-22 14:15:00,125.74,125.86,125.62,125.67,16248.0,113.5299,113.6382,113.4215,113.4667,16248.0
2020-06-22 14:20:00,125.71,125.87,125.6,125.85,18362.0,113.5028,113.6472,113.4035,113.6292,18362.0
2020-06-22 14:25:00,125.84,125.95,125.8,125.81,14194.0,113.6202,113.7195,113.584,113.5931,14194.0
2020-06-22 14:30:00,125.81,125.88,125.63,125.75,50638.0,113.5931,113.6563,113.4305,113.5389,50638.0
2020-06-22 14:35:00,125.8,125.85,125.69,125.79,26922.0,113.584,113.6292,113.4847,113.575,26922.0
2020-06-22 14:40:00,125.79,125.92,125.74,125.8,12347.0,113.575,113.6924,113.5299,113.584,12347.0
2020-06-22 14:45:00,125.81,125.9,125.75,125.85,13143.0,113.5931,113.6743,113.5389,113.6292,13143.0
2020-06-22 14:50:00,125.85,125.93,125.77,125.8,45124.0,113.6292,113.7014,113.557,113.584,45124.0
2020-06-22 14:55:00,125.79,126.1,125.77,125.94,83487.0,113.575,113.8549,113.557,113.7104,83487.0
2020-06-22 15:00:00,125.92,125.98,125.86,125.94,20793.0,113.6924,113.7466,113.6382,113.7104,20793.0
2020-06-22 15:05:00,125.94,125.96,125.74,125.74,10169.0,113.7104,113.7285,113.5299,113.5299,10169.0
2020-06-22 15:10:00,125.77,125.89,125.54,125.54,21208.0,113.557,113.6653,113.3493,113.3493,21208.0
2020-06-22 15:15:00,125.58,125.6,125.36,125.5,16442.0,113.3854,113.4035,113.1868,113.3132,16442.0
2020-06-22 15:20:00,125.49,125.51,125.24,125.24,18314.0,113.3041,113.3222,113.0784,113.0784,18314.0
2020-06-22 15:25:00,125.33,125.49,125.29,125.45,14194.0,113.1597,113.3041,113.1236,113.268,14194.0
2020-06-22 15:30:00,125.48,125.59,125.4,125.54,26047.0,113.2951,113.3944,113.2229,113.3493,26047.0
2020-06-22 15:35:00,125.56,125.62,125.36,125.6,20411.0,113.3673,113.4215,113.1868,113.4035,20411.0
2020-06-22 15:40:00,125.64,125.82,125.53,125.8,20905.0,113.4396,113.6021,113.3403,113.584,20905.0
2020-06-22 15:45:00,125.77,125.83,125.55,125.6,32430.0,113.557,113.6111,113.3583,113.4035,32430.0
2020-06-22 15:50:00,125.58,125.78,125.48,125.78,48541.0,113.3854,113.566,113.2951,113.566,48541.0
2020-06-22 15:55:00,125.75,125.9,125.69,125.79,115202.0,113.5389,113.6743,113.4847,113.575,115202.0
2020-06-23 09:30:00,127.39,127.57,126.87,127.16,60747.0,115.0196,115.1822,114.5501,114.812,60747.0
2020-06-23 09:35:00,127.17,127.26,126.66,126.95,42270.0,114.821,114.9023,114.3605,114.6224,42270.0
2020-06-23 09:40:00,127.0,127.37,126.84,127.29,20431.0,114.6675,115.0016,114.523,114.9294,20431.0
2020-06-23 09:45:00,127.29,127.29,126.65,126.66,33297.0,114.9294,114.9294,114.3515,114.3605,33297.0
2020-06-23 09:50:00,126.69,126.74,126.37,126.63,12459.0,114.3876,114.4328,114.0987,114.3334,12459.0
2020-06-23 09:55:00,126.72,126.94,126.7,126.82,11175.0,114.4147,114.6133,114.3966,114.505,11175.0
2020-06-23 10:00:00,126.73,126.98,126.45,126.8,21238.0,114.4237,114.6495,114.1709,114.4869,21238.0
2020-06-23 10:05:00,126.85,126.88,126.42,126.69,18442.0,114.5321,114.5592,114.1438,114.3876,18442.0
2020-06-23 10:10:00,126.74,126.79,126.5,126.68,25891.0,114.4328,114.4779,114.2161,114.3786,25891.0
2020-06-23 10:15:00,126.72,126.96,126.72,126.85,18577.0,114.4147,114.6314,114.4147,114.5321,18577.0
2020-06-23 10:20:00,126.84,126.89,126.37,126.71,30723.0,114.523,114.5682,114.0987,114.4057,30723.0
2020-06-23 10:25:00,126.73,126.96,126.7,126.86,18066.0,114.4237,114.6314,114.3966,114.5411,18066.0
2020-06-23 10:30:00,126.87,126.94,126.69,126.75,29769.0,114.5501,114.6133,114.3876,114.4418,29769.0
2020-06-23 10:35:00,126.74,126.78,126.48,126.69,13301.0,114.4328,114.4689,114.198,114.3876,13301.0
2020-06-23 10:40:00,126.64,126.74,126.21,126.21,14688.0,114.3425,114.4328,113.9542,113.9542,14688.0
2020-06-23 10:45:00,126.23,126.28,125.82,126.07,22845.0,113.9723,114.0174,113.6021,113.8278,22845.0
2020-06-23 10:50:00,126.04,126.27,125.97,126.23,16728.0,113.8007,114.0084,113.7375,113.9723,16728.0
2020-06-23 10:55:00,126.24,126.34,126.18,126.34,9969.0,113.9813,114.0716,113.9271,114.0716,9969.0
2020-06-23 11:00:00,126.31,126.6,126.01,126.49,15645.0,114.0445,114.3064,113.7736,114.207,15645.0
2020-06-23 11:05:00,126.48,126.58,126.44,126.46,10402.0,114.198,114.2883,114.1619,114.1799,10402.0
2020-06-23 11:10:00,126.49,126.5,126.09,126.15,19008.0,114.207,114.2161,113.8459,113.9001,19008.0
2020-06-23 11:15:00,126.12,126.27,126.11,126.2,33848.0,113.873,114.0084,113.8639,113.9452,33848.0
2020-06-23 11:20:00,126.21,126.89,126.21,126.85,27718.0,113.9542,114.5682,113.9542,114.5321,27718.0
2020-06-23 11:25:00,126.84,126.94,126.66,126.75,14207.0,114.523,114.6133,114.3605,114.4418,14207.0
2020-06-23 11:30:00,126.72,126.87,126.63,126.75,14282.0,114.4147,114.5501,114.3334,114.4418,14282.0
2020-06-23 11:35:00,126.75,126.85,126.63,126.74,11406.0,114.4418,114.5321,114.3334,114.4328,11406.0
2020-06-23 11:40:00,126.75,126.8,126.57,126.67,10335.0,114.4418,114.4869,114.2793,114.3696,10335.0
2020-06-23 11:45:00,126.7,126.77,126.64,126.75,12033.0,114.3966,114.4598,114.3425,114.4418,12033.0
2020-06-23 11:50:00,126.74,126.76,126.32,126.5,18653.0,114.4328,114.4508,114.0535,114.2161,18653.0
2020-06-23 11:55:00,126.5,126.71,126.49,126.64,9267.0,114.2161,114.4057,114.207,114.3425,9267.0
2020-06-23 12:00:00,126.67,126.87,126.67,126.87,7891.0,114.3696,114.5501,114.3696,114.5501,7891.0
2020-06-23 12:05:00,126.86,126.94,126.75,126.79,13062.0,114.5411,114.6133,114.4418,114.4779,13062.0
2020-06-23 12:10:00,126.8,126.82,126.61,126.61,13421.0,114.4869,114.505,114.3154,114.3154,13421.0
2020-06-23 12:15:00,126.58,126.83,126.56,126.68,13101.0,114.2883,114.514,114.2702,114.3786,13101.0
2020-06-23 12:20:00,126.64,126.94,126.54,126.94,9106.0,114.3425,114.6133,114.2522,114.6133,9106.0
2020-06-23 12:25:00,126.93,126.94,126.64,126.68,8443.0,114.6043,114.6133,114.3425,114.3786,8443.0
2020-06-23 12:30:00,126.71,126.85,126.7,126.8,11157.0,114.4057,114.5321,114.3966,114.4869,11157.0
2020-06-23 12:35:00,126.79,126.88,126.66,126.75,13422.0,114.4779,114.5592,114.3605,114.4418,13422.0
2020-06-23 12:40:00,126.76,126.76,126.46,126.47,8789.0,114.4508,114.4508,114.1799,114.189,8789.0
2020-06-23 12:45:00,126.48,126.83,126.41,126.8,10823.0,114.198,114.514,114.1348,114.4869,10823.0
2020-06-23 12:50:00,126.78,126.87,126.73,126.77,8305.0,114.4689,114.5501,114.4237,114.4598,8305.0
2020-06-23 12:55:00,126.79,126.89,126.71,126.8,9761.0,114.4779,114.5682,114.4057,114.4869,9761.0
2020-06-23 13:00:00,126.8,126.9,126.73,126.9,9317.0,114.4869,114.5772,114.4237,114.5772,9317.0
2020-06-23 13:05:00,126.89,127.02,126.87,126.95,16196.0,114.5682,114.6856,114.5501,114.6224,16196.0
2020-06-23 13:10:00,126.95,126.96,126.84,126.9,6601.0,114.6224,114.6314,114.523,114.5772,6601.0
2020-06-23 13:15:00,126.91,127.01,126.83,126.99,9101.0,114.5863,114.6765,114.514,114.6585,9101.0
2020-06-23 13:20:00,127.0,127.13,126.97,126.97,13537.0,114.6675,114.7849,114.6404,114.6404,13537.0
2020-06-23 13:25:00,126.96,126.96,126.81,126.91,13315.0,114.6314,114.6314,114.496,114.5863,13315.0
2020-06-23 13:30:00,126.91,126.92,126.76,126.78,10837.0,114.5863,114.5953,114.4508,114.4689,10837.0
2020-06-23 13:35:00,126.81,126.95,126.81,126.95,6220.0,114.496,114.6224,114.496,114.6224,6220.0
2020-06-23 13:40:00,126.97,127.0,126.72,126.76,10113.0,114.6404,114.6675,114.4147,114.4508,10113.0
2020-06-23 13:45:00,126.76,126.9,126.74,126.77,9660.0,114.4508,114.5772,114.4328,114.4598,9660.0
2020-06-23 13:50:00,126.77,126.91,126.52,126.84,25157.0,114.4598,114.5863,114.2341,114.523,25157.0
2020-06-23 13:55:00,126.81,126.92,126.76,126.88,9023.0,114.496,114.5953,114.4508,114.5592,9023.0
2020-06-23 14:00:00,126.88,126.88,126.44,126.51,17256.0,114.5592,114.5592,114.1619,114.2251,17256.0
2020-06-23 14:05:00,126.49,126.57,126.39,126.52,11495.0,114.207,114.2793,114.1167,114.2341,11495.0
2020-06-23 14:10:00,126.56,126.58,126.41,126.52,10171.0,114.2702,114.2883,114.1348,114.2341,10171.0
2020-06-23 14:15:00,126.52,126.59,126.49,126.49,6095.0,114.2341,114.2973,114.207,114.207,6095.0
2020-06-23 14:20:00,126.52,126.77,126.52,126.77,13297.0,114.2341,114.4598,114.2341,114.4598,13297.0
2020-06-23 14:25:00,126.78,126.78,126.64,126.74,7657.0,114.4689,114.4689,114.3425,114.4328,7657.0
2020-06-23 14:30:00,126.75,126.75,126.55,126.69,7398.0,114.4418,114.4418,114.2612,114.3876,7398.0
2020-06-23 14:35:00,126.69,126.85,126.68,126.75,7448.0,114.3876,114.5321,114.3786,114.4418,7448.0
2020-06-23 14:40:00,126.73,126.8,126.63,126.72,7892.0,114.4237,114.4869,114.3334,114.4147,7892.0
2020-06-23 14:45:00,126.72,126.72,126.38,126.46,18349.0,114.4147,114.4147,114.1077,114.1799,18349.0
2020-06-23 14:50:00,126.47,126.66,126.42,126.6,11410.0,114.189,114.3605,114.1438,114.3064,11410.0
2020-06-23 14:55:00,126.63,126.68,126.39,126.44,30718.0,114.3334,114.3786,114.1167,114.1619,30718.0
2020-06-23 15:00:00,126.43,126.49,126.27,126.32,15367.0,114.1529,114.207,114.0084,114.0535,15367.0
2020-06-23 15:05:00,126.34,126.35,126.24,126.32,13807.0,114.0716,114.0806,113.9813,114.0535,13807.0
2020-06-23 15:10:00,126.32,126.44,126.25,126.43,21863.0,114.0535,114.1619,113.9903,114.1529,21863.0
2020-06-23 15:15:00,126.42,126.68,126.38,126.66,18314.0,114.1438,114.3786,114.1077,114.3605,18314.0
2020-06-23 15:20:00,126.62,126.68,126.46,126.49,16656.0,114.3244,114.3786,114.1799,114.207,16656.0
2020-06-23 15:25:00,126.52,126.66,126.41,126.56,17718.0,114.2341,114.3605,114.1348,114.2702,17718.0
2020-06-23 15:30:00,126.54,126.75,126.49,126.71,16848.0,114.2522,114.4418,114.207,114.4057,16848.0
2020-06-23 15:35:00,126.69,126.85,126.69,126.77,18502.0,114.3876,114.5321,114.3876,114.4598,18502.0
2020-06-23 15:40:00,126.75,126.81,126.55,126.72,27508.0,114.4418,114.496,114.2612,114.4147,27508.0
2020-06-23 15:45:00,126.73,126.74,126.58,126.71,18890.0,114.4237,114.4328,114.2883,114.4057,18890.0
2020-06-23 15:50:00,126.66,126.71,126.24,126.42,46962.0,114.3605,114.4057,113.9813,114.1438,46962.0
2020-06-23 15:55:00,126.44,126.44,126.12,126.27,64120.0,114.1619,114.1619,113.873,114.0084,64120.0
2020-06-24 09:30:00,124.79,124.79,123.61,123.76,83353.0,112.6721,112.6721,111.6067,111.7421,83353.0
2020-06-24 09:35:00,123.71,124.42,123.7,124.13,39223.0,111.697,112.338,111.688,112.0762,39223.0
2020-06-24 09:40:00,124.1,124.84,123.94,124.58,54825.0,112.0491,112.7173,111.9047,112.4825,54825.0
2020-06-24 09:45:00,124.59,124.6,124.03,124.19,31115.0,112.4915,112.5006,111.9859,112.1304,31115.0
2020-06-24 09:50:00,124.23,124.56,124.22,124.25,42769.0,112.1665,112.4645,112.1575,112.1846,42769.0
2020-06-24 09:55:00,124.18,124.39,123.78,123.84,39073.0,112.1214,112.311,111.7602,111.8144,39073.0
2020-06-24 10:00:00,123.85,123.91,123.26,123.26,38286.0,111.8234,111.8776,111.2907,111.2907,38286.0
2020-06-24 10:05:00,123.38,123.58,123.32,123.58,33287.0,111.399,111.5796,111.3449,111.5796,33287.0
2020-06-24 10:10:00,123.52,123.72,123.35,123.65,30779.0,111.5254,111.706,111.3719,111.6428,30779.0
2020-06-24 10:15:00,123.65,123.68,123.37,123.59,14074.0,111.6428,111.6699,111.39,111.5886,14074.0
2020-06-24 10:20:00,123.52,124.01,123.42,123.88,15306.0,111.5254,111.9679,111.4352,111.8505,15306.0
2020-06-24 10:25:00,123.94,124.11,123.73,123.9,10233.0,111.9047,112.0581,111.715,111.8685,10233.0
2020-06-24 10:30:00,123.85,124.1,123.63,123.65,13805.0,111.8234,112.0491,111.6248,111.6428,13805.0
2020-06-24 10:35:00,123.7,123.92,123.41,123.42,13480.0,111.688,111.8866,111.4261,111.4352,13480.0
2020-06-24 10:40:00,123.44,123.65,123.41,123.6,18261.0,111.4532,111.6428,111.4261,111.5977,18261.0
2020-06-24 10:45:00,123.67,123.67,123.49,123.6,9638.0,111.6609,111.6609,111.4984,111.5977,9638.0
2020-06-24 10:50:00,123.6,123.73,123.23,123.37,57943.0,111.5977,111.715,111.2636,111.39,57943.0
2020-06-24 10:55:00,123.38,123.9,123.37,123.79,29913.0,111.399,111.8685,111.39,111.7692,29913.0
2020-06-24 11:00:00,123.75,123.97,123.52,123.92,18743.0,111.7331,111.9317,111.5254,111.8866,18743.0
2020-06-24 11:05:00,123.91,123.97,123.31,123.35,36527.0,111.8776,111.9317,111.3358,111.3719,36527.0
2020-06-24 11:10:00,123.37,123.43,123.22,123.23,40600.0,111.39,111.4442,111.2546,111.2636,40600.0
2020-06-24 11:15:00,123.25,123.67,123.18,123.61,73238.0,111.2817,111.6609,111.2185,111.6067,73238.0
2020-06-24 11:20:00,123.61,123.68,123.33,123.59,79200.0,111.6067,111.6699,111.3539,111.5886,79200.0
2020-06-24 11:25:00,123.58,123.7,123.37,123.66,99197.0,111.5796,111.688,111.39,111.6518,99197.0
2020-06-24 11:30:00,123.66,123.66,123.02,123.05,48392.0,111.6518,111.6518,111.074,111.1011,48392.0
2020-06-24 11:35:00,123.05,123.36,123.0,123.03,30969.0,111.1011,111.381,111.0559,111.083,30969.0
2020-06-24 11:40:00,123.02,123.05,122.79,122.83,102179.0,111.074,111.1011,110.8663,110.9024,102179.0
2020-06-24 11:45:00,122.83,123.07,122.57,122.57,38290.0,110.9024,111.1191,110.6677,110.6677,38290.0
2020-06-24 11:50:00,122.63,123.06,122.62,123.02,28283.0,110.7219,111.1101,110.7128,111.074,28283.0
2020-06-24 11:55:00,123.0,123.43,122.95,123.41,42041.0,111.0559,111.4442,111.0108,111.4261,42041.0
2020-06-24 12:00:00,123.39,123.73,123.28,123.71,31293.0,111.4081,111.715,111.3087,111.697,31293.0
2020-06-24 12:05:00,123.7,123.7,123.26,123.3,25987.0,111.688,111.688,111.2907,111.3268,25987.0
2020-06-24 12:10:00,123.33,123.41,123.18,123.36,11588.0,111.3539,111.4261,111.2185,111.381,11588.0
2020-06-24 12:15:00,123.39,123.57,123.39,123.5,18719.0,111.4081,111.5706,111.4081,111.5074,18719.0
2020-06-24 12:20:00,123.46,123.5,123.26,123.39,13635.0,111.4713,111.5074,111.2907,111.4081,13635.0
2020-06-24 12:25:00,123.35,123.38,123.03,123.06,20247.0,111.3719,111.399,111.083,111.1101,20247.0
2020-06-24 12:30:00,123.01,123.01,122.75,122.75,17220.0,111.065,111.065,110.8302,110.8302,17220.0
2020-06-24 12:35:00,122.77,122.87,122.65,122.7,28650.0,110.8483,110.9386,110.7399,110.7851,28650.0
2020-06-24 12:40:00,122.71,123.04,122.62,122.99,17402.0,110.7941,111.0921,110.7128,111.0469,17402.0
2020-06-24 12:45:00,123.01,123.1,122.84,122.87,19984.0,111.065,111.1462,110.9115,110.9386,19984.0
2020-06-24 12:50:00,122.86,122.91,122.68,122.79,16913.0,110.9295,110.9747,110.767,110.8663,16913.0
2020-06-24 12:55:00,122.8,123.11,122.8,123.03,27879.0,110.8754,111.1553,110.8754,111.083,27879.0
2020-06-24 13:00:00,123.02,123.02,122.64,122.7,49598.0,111.074,111.074,110.7309,110.7851,49598.0
2020-06-24 13:05:00,122.7,122.84,122.66,122.74,19405.0,110.7851,110.9115,110.749,110.8212,19405.0
2020-06-24 13:10:00,122.75,122.81,122.55,122.58,18296.0,110.8302,110.8844,110.6496,110.6767,18296.0
2020-06-24 13:15:00,122.59,122.91,122.52,122.74,22520.0,110.6857,110.9747,110.6225,110.8212,22520.0
2020-06-24 13:20:00,122.68,122.68,122.37,122.37,15404.0,110.767,110.767,110.4871,110.4871,15404.0
2020-06-24 13:25:00,122.41,122.47,122.19,122.27,23415.0,110.5232,110.5774,110.3246,110.3968,23415.0
2020-06-24 13:30:00,122.22,122.29,122.05,122.05,22470.0,110.3517,110.4149,110.1982,110.1982,22470.0
2020-06-24 13:35:00,122.04,122.1,121.83,121.93,40531.0,110.1892,110.2433,109.9996,110.0898,40531.0
2020-06-24 13:40:00,121.95,122.28,121.9,122.04,19853.0,110.1079,110.4059,110.0628,110.1892,19853.0
2020-06-24 13:45:00,122.06,122.3,121.91,122.27,13888.0,110.2072,110.4239,110.0718,110.3968,13888.0
2020-06-24 13:50:00,122.21,122.24,122.01,122.2,11744.0,110.3427,110.3697,110.1621,110.3336,11744.0
2020-06-24 13:55:00,122.23,122.42,122.13,122.33,13492.0,110.3607,110.5323,110.2704,110.451,13492.0
2020-06-24 14:00:00,122.36,122.45,121.89,122.08,14400.0,110.4781,110.5593,110.0537,110.2253,14400.0
2020-06-24 14:05:00,122.09,122.52,122.09,122.51,13691.0,110.2343,110.6225,110.2343,110.6135,13691.0
2020-06-24 14:10:00,122.47,122.48,122.27,122.31,30074.0,110.5774,110.5864,110.3968,110.4329,30074.0
2020-06-24 14:15:00,122.32,122.58,122.31,122.32,31615.0,110.442,110.6767,110.4329,110.442,31615.0
2020-06-24 14:20:00,122.34,122.45,122.28,122.32,14355.0,110.46,110.5593,110.4059,110.442,14355.0
2020-06-24 14:25:00,122.32,122.68,122.3,122.63,18967.0,110.442,110.767,110.4239,110.7219,18967.0
2020-06-24 14:30:00,122.61,122.78,122.49,122.78,13700.0,110.7038,110.8573,110.5955,110.8573,13700.0
2020-06-24 14:35:00,122.7,122.86,122.45,122.64,44658.0,110.7851,110.9295,110.5593,110.7309,44658.0
2020-06-24 14:40:00,122.62,122.68,122.28,122.28,11900.0,110.7128,110.767,110.4059,110.4059,11900.0
2020-06-24 14:45:00,122.33,122.64,122.19,122.56,20084.0,110.451,110.7309,110.3246,110.6587,20084.0
2020-06-24 14:50:00,122.57,122.61,122.25,122.36,13760.0,110.6677,110.7038,110.3788,110.4781,13760.0
2020-06-24 14:55:00,122.4,122.64,122.29,122.32,16006.0,110.5142,110.7309,110.4149,110.442,16006.0
2020-06-24 15:00:00,122.36,122.7,122.36,122.65,18657.0,110.4781,110.7851,110.4781,110.7399,18657.0
2020-06-24 15:05:00,122.62,122.65,122.51,122.53,6319.0,110.7128,110.7399,110.6135,110.6316,6319.0
2020-06-24 15:10:00,122.57,123.03,122.49,123.01,19546.0,110.6677,111.083,110.5955,111.065,19546.0
2020-06-24 15:15:00,123.04,123.29,122.8,123.2,35681.0,111.0921,111.3178,110.8754,111.2365,35681.0
2020-06-24 15:20:00,123.21,123.3,122.68,122.72,18821.0,111.2455,111.3268,110.767,110.8031,18821.0
2020-06-24 15:25:00,122.72,122.82,122.6,122.69,41112.0,110.8031,110.8934,110.6948,110.776,41112.0
2020-06-24 15:30:00,122.71,122.82,122.62,122.72,24773.0,110.7941,110.8934,110.7128,110.8031,24773.0
2020-06-24 15:35:00,122.72,122.81,122.46,122.56,87361.0,110.8031,110.8844,110.5684,110.6587,87361.0
2020-06-24 15:40:00,122.56,122.97,122.54,122.94,34411.0,110.6587,111.0288,110.6406,111.0018,34411.0
2020-06-24 15:45:00,122.91,122.98,122.61,122.65,35392.0,110.9747,111.0379,110.7038,110.7399,35392.0
2020-06-24 15:50:00,122.62,122.62,122.01,122.04,144304.0,110.7128,110.7128,110.1621,110.1892,144304.0
2020-06-24 15:55:00,122.08,122.34,121.99,122.13,132561.0,110.2253,110.46,110.144,110.2704,132561.0
2020-06-25 09:30:00,121.61,121.8,120.8,121.65,81289.0,109.8009,109.9725,109.0696,109.837,81289.0
2020-06-25 09:35:00,121.66,121.78,121.32,121.47,44816.0,109.8461,109.9544,109.5391,109.6745,44816.0
2020-06-25 09:40:00,121.42,121.42,120.9,121.05,57446.0,109.6294,109.6294,109.1599,109.2953,57446.0
2020-06-25 09:45:00,121.08,121.39,120.9,121.09,31627.0,109.3224,109.6023,109.1599,109.3314,31627.0
2020-06-25 09:50:00,121.06,121.78,120.98,121.61,19816.0,109.3043,109.9544,109.2321,109.8009,19816.0
2020-06-25 09:55:00,121.71,121.86,121.34,121.71,40562.0,109.8912,110.0266,109.5571,109.8912,40562.0
2020-06-25 10:00:00,121.69,122.45,121.67,122.36,29192.0,109.8731,110.5593,109.8551,110.4781,29192.0
2020-06-25 10:05:00,122.36,122.61,122.21,122.5,25517.0,110.4781,110.7038,110.3427,110.6045,25517.0
2020-06-25 10:10:00,122.56,123.0,122.46,122.76,45313.0,110.6587,111.0559,110.5684,110.8392,45313.0
2020-06-25 10:15:00,122.73,123.06,122.68,122.71,48138.0,110.8122,111.1101,110.767,110.7941,48138.0
2020-06-25 10:20:00,122.65,123.0,122.65,122.73,80355.0,110.7399,111.0559,110.7399,110.8122,80355.0
2020-06-25 10:25:00,122.74,122.82,122.56,122.74,24127.0,110.8212,110.8934,110.6587,110.8212,24127.0
2020-06-25 10:30:00,122.75,122.8,122.58,122.69,47573.0,110.8302,110.8754,110.6767,110.776,47573.0
2020-06-25 10:35:00,122.75,122.83,122.66,122.76,28229.0,110.8302,110.9024,110.749,110.8392,28229.0
2020-06-25 10:40:00,122.81,122.83,122.64,122.8,35738.0,110.8844,110.9024,110.7309,110.8754,35738.0
2020-06-25 10:45:00,122.74,123.0,122.49,122.7,43043.0,110.8212,111.0559,110.5955,110.7851,43043.0
2020-06-25 10:50:00,122.66,122.8,122.49,122.66,33870.0,110.749,110.8754,110.5955,110.749,33870.0
2020-06-25 10:55:00,122.65,122.85,122.42,122.71,34166.0,110.7399,110.9205,110.5323,110.7941,34166.0
2020-06-25 11:00:00,122.75,122.92,122.63,122.91,33494.0,110.8302,110.9837,110.7219,110.9747,33494.0
2020-06-25 11:05:00,122.84,122.87,122.69,122.75,35243.0,110.9115,110.9386,110.776,110.8302,35243.0
2020-06-25 11:10:00,122.75,123.12,122.69,123.04,27108.0,110.8302,111.1643,110.776,111.0921,27108.0
2020-06-25 11:15:00,123.0,123.33,123.0,123.28,14434.0,111.0559,111.3539,111.0559,111.3087,14434.0
2020-06-25 11:20:00,123.3,123.3,123.1,123.16,11675.0,111.3268,111.3268,111.1462,111.2004,11675.0
2020-06-25 11:25:00,123.2,123.2,122.96,123.03,12758.0,111.2365,111.2365,111.0198,111.083,12758.0
2020-06-25 11:30:00,123.07,123.22,122.72,122.81,46476.0,111.1191,111.2546,110.8031,110.8844,46476.0
2020-06-25 11:35:00,122.82,122.92,122.44,122.45,29065.0,110.8934,110.9837,110.5503,110.5593,29065.0
2020-06-25 11:40:00,122.44,122.51,122.13,122.4,14470.0,110.5503,110.6135,110.2704,110.5142,14470.0
2020-06-25 11:45:00,122.4,122.63,122.38,122.55,7207.0,110.5142,110.7219,110.4961,110.6496,7207.0
2020-06-25 11:50:00,122.58,122.63,122.47,122.57,7785.0,110.6767,110.7219,110.5774,110.6677,7785.0
2020-06-25 11:55:00,122.57,122.71,122.55,122.59,15784.0,110.6677,110.7941,110.6496,110.6857,15784.0
2020-06-25 12:00:00,122.63,123.0,122.63,122.99,21526.0,110.7219,111.0559,110.7219,111.0469,21526.0
2020-06-25 12:05:00,122.99,123.13,122.93,122.97,12126.0,111.0469,111.1733,110.9927,111.0288,12126.0
2020-06-25 12:10:00,122.99,123.12,122.95,123.0,9511.0,111.0469,111.1643,111.0108,111.0559,9511.0
2020-06-25 12:15:00,122.98,123.29,122.98,123.08,14659.0,111.0379,111.3178,111.0379,111.1282,14659.0
2020-06-25 12:20:00,123.1,123.22,123.06,123.12,4502.0,111.1462,111.2546,111.1101,111.1643,4502.0
2020-06-25 12:25:00,123.07,123.07,122.97,123.03,17065.0,111.1191,111.1191,111.0288,111.083,17065.0
2020-06-25 12:30:00,123.05,123.12,122.92,123.09,16422.0,111.1011,111.1643,110.9837,111.1372,16422.0
2020-06-25 12:35:00,123.08,123.31,122.98,123.18,10451.0,111.1282,111.3358,111.0379,111.2185,10451.0
2020-06-25 12:40:00,123.15,123.45,123.13,123.39,14099.0,111.1914,111.4622,111.1733,111.4081,14099.0
2020-06-25 12:45:00,123.39,123.46,123.15,123.19,10063.0,111.4081,111.4713,111.1914,111.2275,10063.0
2020-06-25 12:50:00,123.2,123.47,123.12,123.45,28213.0,111.2365,111.4803,111.1643,111.4622,28213.0
2020-06-25 12:55:00,123.41,123.45,123.13,123.26,24541.0,111.4261,111.4622,111.1733,111.2907,24541.0
2020-06-25 13:00:00,123.24,123.4,123.15,123.32,11693.0,111.2726,111.4171,111.1914,111.3449,11693.0
2020-06-25 13:05:00,123.35,123.55,123.27,123.55,16053.0,111.3719,111.5525,111.2997,111.5525,16053.0
2020-06-25 13:10:00,123.57,123.59,123.3,123.4,13237.0,111.5706,111.5886,111.3268,111.4171,13237.0
2020-06-25 13:15:00,123.37,123.69,123.37,123.58,10562.0,111.39,111.6789,111.39,111.5796,10562.0
2020-06-25 13:20:00,123.53,123.6,123.3,123.34,9922.0,111.5345,111.5977,111.3268,111.3629,9922.0
2020-06-25 13:25:00,123.26,123.41,123.17,123.35,13914.0,111.2907,111.4261,111.2094,111.3719,13914.0
2020-06-25 13:30:00,123.33,123.35,123.0,123.1,16631.0,111.3539,111.3719,111.0559,111.1462,16631.0
2020-06-25 13:35:00,123.08,123.54,123.05,123.48,10947.0,111.1282,111.5435,111.1011,111.4893,10947.0
2020-06-25 13:40:00,123.48,123.49,123.26,123.26,7790.0,111.4893,111.4984,111.2907,111.2907,7790.0
2020-06-25 13:45:00,123.27,123.39,123.23,123.33,8735.0,111.2997,111.4081,111.2636,111.3539,8735.0
2020-06-25 13:50:00,123.29,123.31,123.16,123.21,11483.0,111.3178,111.3358,111.2004,111.2455,11483.0
2020-06-25 13:55:00,123.18,123.23,123.14,123.18,6554.0,111.2185,111.2636,111.1823,111.2185,6554.0
2020-06-25 14:00:00,123.19,123.23,123.01,123.14,7867.0,111.2275,111.2636,111.065,111.1823,7867.0
2020-06-25 14:05:00,123.18,123.25,123.13,123.19,10944.0,111.2185,111.2817,111.1733,111.2275,10944.0
2020-06-25 14:10:00,123.17,123.3,123.13,123.22,6511.0,111.2094,111.3268,111.1733,111.2546,6511.0
2020-06-25 14:15:00,123.25,123.39,123.22,123.22,18808.0,111.2817,111.4081,111.2546,111.2546,18808.0
2020-06-25 14:20:00,123.22,123.22,122.99,123.0,10181.0,111.2546,111.2546,111.0469,111.0559,10181.0
2020-06-25 14:25:00,123.01,123.13,122.97,123.08,10191.0,111.065,111.1733,111.0288,111.1282,10191.0
2020-06-25 14:30:00,123.02,123.03,122.87,122.88,12751.0,111.074,111.083,110.9386,110.9476,12751.0
2020-06-25 14:35:00,122.89,123.07,122.74,122.98,15700.0,110.9566,111.1191,110.8212,111.0379,15700.0
2020-06-25 14:40:00,122.97,123.16,122.97,123.14,7726.0,111.0288,111.2004,111.0288,111.1823,7726.0
2020-06-25 14:45:00,123.15,123.24,122.98,123.12,11691.0,111.1914,111.2726,111.0379,111.1643,11691.0
2020-06-25 14:50:00,123.09,123.3,123.09,123.25,16387.0,111.1372,111.3268,111.1372,111.2817,16387.0
2020-06-25 14:55:00,123.24,123.41,123.2,123.34,11986.0,111.2726,111.4261,111.2365,111.3629,11986.0
2020-06-25 15:00:00,123.27,123.75,123.24,123.72,13180.0,111.2997,111.7331,111.2726,111.706,13180.0
2020-06-25 15:05:00,123.73,124.18,123.73,124.18,34056.0,111.715,112.1214,111.715,112.1214,34056.0
2020-06-25 15:10:00,124.13,124.16,123.85,124.01,13730.0,112.0762,112.1033,111.8234,111.9679,13730.0
2020-06-25 15:15:00,123.99,124.26,123.99,124.13,15860.0,111.9498,112.1936,111.9498,112.0762,15860.0
2020-06-25 15:20:00,124.14,124.5,124.14,124.43,17815.0,112.0852,112.4103,112.0852,112.3471,17815.0
2020-06-25 15:25:00,124.4,124.58,124.37,124.46,30613.0,112.32,112.4825,112.2929,112.3742,30613.0
2020-06-25 15:30:00,124.47,124.67,124.23,124.61,39443.0,112.3832,112.5638,112.1665,112.5096,39443.0
2020-06-25 15:35:00,124.63,124.63,123.97,124.0,51160.0,112.5277,112.5277,111.9317,111.9588,51160.0
2020-06-25 15:40:00,123.99,124.19,123.85,124.17,61405.0,111.9498,112.1304,111.8234,112.1123,61405.0
2020-06-25 15:45:00,124.16,124.31,124.0,124.12,49697.0,112.1033,112.2387,111.9588,112.0672,49697.0
2020-06-25 15:50:00,124.13,124.71,124.12,124.71,47654.0,112.0762,112.5999,112.0672,112.5999,47654.0
2020-06-25 15:55:00,124.68,124.83,124.38,124.69,124560.0,112.5728,112.7082,112.3019,112.5818,124560.0
2020-06-26 09:30:00,124.33,124.44,123.68,123.87,35341.0,112.2568,112.3561,111.6699,111.8415,35341.0
2020-06-26 09:35:00,123.76,124.1,123.35,123.63,13000.0,111.7421,112.0491,111.3719,111.6248,13000.0
2020-06-26 09:40:00,123.53,123.68,123.35,123.44,16000.0,111.5345,111.6699,111.3719,111.4532,16000.0
2020-06-26 09:45:00,123.47,123.94,123.3,123.84,21817.0,111.4803,111.9047,111.3268,111.8144,21817.0
2020-06-26 09:50:00,123.76,123.92,123.51,123.92,14830.0,111.7421,111.8866,111.5164,111.8866,14830.0
2020-06-26 09:55:00,123.82,124.03,123.59,123.71,12832.0,111.7963,111.9859,111.5886,111.697,12832.0
2020-06-26 10:00:00,123.71,123.8,123.24,123.24,16809.0,111.697,111.7783,111.2726,111.2726,16809.0
2020-06-26 10:05:00,123.29,123.55,123.23,123.32,12639.0,111.3178,111.5525,111.2636,111.3449,12639.0
2020-06-26 10:10:00,123.33,123.33,123.0,123.2,8704.0,111.3539,111.3539,111.0559,111.2365,8704.0
2020-06-26 10:15:00,123.02,123.19,122.8,122.87,12675.0,111.074,111.2275,110.8754,110.9386,12675.0
2020-06-26 10:20:00,122.92,122.92,122.59,122.73,19608.0,110.9837,110.9837,110.6857,110.8122,19608.0
2020-06-26 10:25:00,122.73,122.96,122.51,122.76,18597.0,110.8122,111.0198,110.6135,110.8392,18597.0
2020-06-26 10:30:00,122.77,122.89,122.26,122.35,16458.0,110.8483,110.9566,110.3878,110.4691,16458.0
2020-06-26 10:35:00,122.34,122.61,122.33,122.38,15365.0,110.46,110.7038,110.451,110.4961,15365.0
2020-06-26 10:40:00,122.33,122.66,122.23,122.6,22539.0,110.451,110.749,110.3607,110.6948,22539.0
2020-06-26 10:45:00,122.59,122.75,122.37,122.37,31671.0,110.6857,110.8302,110.4871,110.4871,31671.0
2020-06-26 10:50:00,122.37,122.71,122.07,122.23,40196.0,110.4871,110.7941,110.2162,110.3607,40196.0
2020-06-26 10:55:00,122.19,122.54,122.18,122.33,14416.0,110.3246,110.6406,110.3156,110.451,14416.0
2020-06-26 11:00:00,122.36,122.54,122.25,122.35,18362.0,110.4781,110.6406,110.3788,110.4691,18362.0
2020-06-26 11:05:00,122.38,122.82,122.2,122.66,25188.0,110.4961,110.8934,110.3336,110.749,25188.0
2020-06-26 11:10:00,122.61,122.73,122.42,122.65,27675.0,110.7038,110.8122,110.5323,110.7399,27675.0
2020-06-26 11:15:00,122.56,122.61,122.22,122.36,11727.0,110.6587,110.7038,110.3517,110.4781,11727.0
2020-06-26 11:20:00,122.35,122.46,122.22,122.42,19078.0,110.4691,110.5684,110.3517,110.5323,19078.0
2020-06-26 11:25:00,122.39,122.45,122.24,122.28,11273.0,110.5052,110.5593,110.3697,110.4059,11273.0
2020-06-26 11:30:00,122.31,122.46,122.05,122.13,13950.0,110.4329,110.5684,110.1982,110.2704,13950.0
2020-06-26 11:35:00,122.14,122.53,122.05,122.45,10135.0,110.2794,110.6316,110.1982,110.5593,10135.0
2020-06-26 11:40:00,122.45,122.45,122.22,122.24,6460.0,110.5593,110.5593,110.3517,110.3697,6460.0
2020-06-26 11:45:00,122.26,122.53,122.16,122.51,23950.0,110.3878,110.6316,110.2975,110.6135,23950.0
2020-06-26 11:50:00,122.51,122.55,122.18,122.18,11003.0,110.6135,110.6496,110.3156,110.3156,11003.0
2020-06-26 11:55:00,122.21,122.59,122.15,122.41,10721.0,110.3427,110.6857,110.2885,110.5232,10721.0
2020-06-26 12:00:00,122.41,122.41,122.19,122.34,8404.0,110.5232,110.5232,110.3246,110.46,8404.0
2020-06-26 12:05:00,122.37,122.37,122.19,122.2,10387.0,110.4871,110.4871,110.3246,110.3336,10387.0
2020-06-26 12:10:00,122.22,122.39,122.21,122.3,5899.0,110.3517,110.5052,110.3427,110.4239,5899.0
2020-06-26 12:15:00,122.25,122.28,121.99,122.02,22405.0,110.3788,110.4059,110.144,110.1711,22405.0
2020-06-26 12:20:00,121.97,122.2,121.77,122.19,19656.0,110.126,110.3336,109.9454,110.3246,19656.0
2020-06-26 12:25:00,122.17,122.4,122.17,122.33,6571.0,110.3065,110.5142,110.3065,110.451,6571.0
2020-06-26 12:30:00,122.34,122.34,122.08,122.22,11891.0,110.46,110.46,110.2253,110.3517,11891.0
2020-06-26 12:35:00,122.17,122.45,122.11,122.45,8885.0,110.3065,110.5593,110.2524,110.5593,8885.0
2020-06-26 12:40:00,122.4,122.42,122.18,122.24,9409.0,110.5142,110.5323,110.3156,110.3697,9409.0
2020-06-26 12:45:00,122.2,122.33,122.0,122.15,23010.0,110.3336,110.451,110.153,110.2885,23010.0
2020-06-26 12:50:00,122.14,122.32,122.03,122.31,11909.0,110.2794,110.442,110.1801,110.4329,11909.0
2020-06-26 12:55:00,122.3,122.48,122.25,122.41,21630.0,110.4239,110.5864,110.3788,110.5232,21630.0
2020-06-26 13:00:00,122.36,122.59,122.24,122.43,15372.0,110.4781,110.6857,110.3697,110.5413,15372.0
2020-06-26 13:05:00,122.42,122.61,122.4,122.53,9838.0,110.5323,110.7038,110.5142,110.6316,9838.0
2020-06-26 13:10:00,122.51,122.56,122.34,122.34,8887.0,110.6135,110.6587,110.46,110.46,8887.0
2020-06-26 13:15:00,122.36,122.39,122.2,122.24,8942.0,110.4781,110.5052,110.3336,110.3697,8942.0
2020-06-26 13:20:00,122.29,122.38,122.19,122.27,11493.0,110.4149,110.4961,110.3246,110.3968,11493.0
2020-06-26 13:25:00,122.24,122.45,122.18,122.41,11497.0,110.3697,110.5593,110.3156,110.5232,11497.0
2020-06-26 13:30:00,122.36,122.52,122.3,122.47,10274.0,110.4781,110.6225,110.4239,110.5774,10274.0
2020-06-26 13:35:00,122.47,122.59,122.3,122.53,11291.0,110.5774,110.6857,110.4239,110.6316,11291.0
2020-06-26 13:40:00,122.53,122.56,122.35,122.35,8454.0,110.6316,110.6587,110.4691,110.4691,8454.0
2020-06-26 13:45:00,122.37,122.42,122.33,122.41,7180.0,110.4871,110.5323,110.451,110.5232,7180.0
2020-06-26 13:50:00,122.4,122.46,122.31,122.43,12592.0,110.5142,110.5684,110.4329,110.5413,12592.0
2020-06-26 13:55:00,122.45,122.46,122.31,122.32,11696.0,110.5593,110.5684,110.4329,110.442,11696.0
2020-06-26 14:00:00,122.3,122.33,122.11,122.25,22480.0,110.4239,110.451,110.2524,110.3788,22480.0
2020-06-26 14:05:00,122.22,122.29,122.18,122.24,6949.0,110.3517,110.4149,110.3156,110.3697,6949.0
2020-06-26 14:10:00,122.33,122.43,122.08,122.21,11857.0,110.451,110.5413,110.2253,110.3427,11857.0
2020-06-26 14:15:00,122.23,122.26,122.07,122.24,13184.0,110.3607,110.3878,110.2162,110.3697,13184.0
2020-06-26 14:20:00,122.22,122.34,122.13,122.18,6998.0,110.3517,110.46,110.2704,110.3156,6998.0
2020-06-26 14:25:00,122.13,122.19,121.83,121.97,20673.0,110.2704,110.3246,109.9996,110.126,20673.0
2020-06-26 14:30:00,121.98,122.1,121.82,121.83,20474.0,110.135,110.2433,109.9905,109.9996,20474.0
2020-06-26 14:35:00,121.8,121.87,121.65,121.69,19423.0,109.9725,110.0357,109.837,109.8731,19423.0
2020-06-26 14:40:00,121.67,121.83,121.65,121.77,9481.0,109.8551,109.9996,109.837,109.9454,9481.0
2020-06-26 14:45:00,121.7,121.78,121.51,121.7,22303.0,109.8822,109.9544,109.7106,109.8822,22303.0
2020-06-26 14:50:00,121.68,121.93,121.68,121.86,9130.0,109.8641,110.0898,109.8641,110.0266,9130.0
2020-06-26 14:55:00,121.8,121.83,121.62,121.82,13633.0,109.9725,109.9996,109.8099,109.9905,13633.0
2020-06-26 15:00:00,121.81,122.05,121.79,121.82,9605.0,109.9815,110.1982,109.9634,109.9905,9605.0
2020-06-26 15:05:00,121.82,121.92,121.63,121.8,21084.0,109.9905,110.0808,109.819,109.9725,21084.0
2020-06-26 15:10:00,121.73,121.85,121.62,121.8,21016.0,109.9093,110.0176,109.8099,109.9725,21016.0
2020-06-26 15:15:00,121.82,121.88,121.57,121.63,16021.0,109.9905,110.0447,109.7648,109.819,16021.0
2020-06-26 15:20:00,121.61,121.67,121.5,121.51,18754.0,109.8009,109.8551,109.7016,109.7106,18754.0
2020-06-26 15:25:00,121.5,122.0,121.45,121.96,28565.0,109.7016,110.153,109.6565,110.1169,28565.0
2020-06-26 15:30:00,121.97,121.98,121.6,121.66,36596.0,110.126,110.135,109.7919,109.8461,36596.0
2020-06-26 15:35:00,121.65,121.89,121.54,121.88,30825.0,109.837,110.0537,109.7377,110.0447,30825.0
2020-06-26 15:40:00,121.87,122.49,121.7,122.49,65144.0,110.0357,110.5955,109.8822,110.5955,65144.0
2020-06-26 15:45:00,122.47,122.63,122.01,122.28,66672.0,110.5774,110.7219,110.1621,110.4059,66672.0
2020-06-26 15:50:00,122.13,122.49,122.04,122.44,71170.0,110.2704,110.5955,110.1892,110.5503,71170.0
2020-06-26 15:55:00,122.5,122.71,122.32,122.4,137609.0,110.6045,110.7941,110.442,110.5142,137609.0
2020-06-29 09:30:00,123.72,123.91,123.28,123.68,81727.0,111.706,111.8776,111.3087,111.6699,81727.0
2020-06-29 09:35:00,123.62,124.75,123.62,124.64,52686.0,111.6157,112.636,111.6157,112.5367,52686.0
2020-06-29 09:40:00,124.7,124.97,124.6,124.64,45931.0,112.5909,112.8346,112.5006,112.5367,45931.0
2020-06-29 09:45:00,124.64,125.36,124.58,125.34,41464.0,112.5367,113.1868,112.4825,113.1687,41464.0
2020-06-29 09:50:00,125.35,125.68,125.05,125.29,72146.0,113.1777,113.4757,112.9069,113.1236,72146.0
2020-06-29 09:55:00,125.3,125.34,124.74,124.82,47105.0,113.1326,113.1687,112.627,112.6992,47105.0
2020-06-29 10:00:00,124.78,125.15,124.75,125.15,13489.0,112.6631,112.9972,112.636,112.9972,13489.0
2020-06-29 10:05:00,125.15,125.29,124.88,125.0,13907.0,112.9972,113.1236,112.7534,112.8617,13907.0
2020-06-29 10:10:00,125.01,125.52,124.89,125.27,39858.0,112.8708,113.3312,112.7624,113.1055,39858.0
2020-06-29 10:15:00,125.23,125.59,125.23,125.51,25792.0,113.0694,113.3944,113.0694,113.3222,25792.0
2020-06-29 10:20:00,125.53,125.68,125.42,125.62,14771.0,113.3403,113.4757,113.2409,113.4215,14771.0
2020-06-29 10:25:00,125.62,125.8,125.41,125.55,22013.0,113.4215,113.584,113.2319,113.3583,22013.0
2020-06-29 10:30:00,125.5,125.7,125.43,125.69,23023.0,113.3132,113.4937,113.25,113.4847,23023.0
2020-06-29 10:35:00,125.75,126.04,125.45,125.85,28936.0,113.5389,113.8007,113.268,113.6292,28936.0
2020-06-29 10:40:00,125.84,125.96,125.55,125.65,13809.0,113.6202,113.7285,113.3583,113.4486,13809.0
2020-06-29 10:45:00,125.72,125.86,125.65,125.78,13950.0,113.5118,113.6382,113.4486,113.566,13950.0
2020-06-29 10:50:00,125.73,126.04,125.51,125.53,11245.0,113.5208,113.8007,113.3222,113.3403,11245.0
2020-06-29 10:55:00,125.53,125.63,125.43,125.52,21892.0,113.3403,113.4305,113.25,113.3312,21892.0
2020-06-29 11:00:00,125.52,125.54,125.23,125.23,16501.0,113.3312,113.3493,113.0694,113.0694,16501.0
2020-06-29 11:05:00,125.19,125.32,125.08,125.31,17657.0,113.0333,113.1506,112.934,113.1416,17657.0
2020-06-29 11:10:00,125.37,125.38,124.95,125.09,18651.0,113.1958,113.2048,112.8166,112.943,18651.0
2020-06-29 11:15:00,125.1,125.41,125.03,125.41,22327.0,112.952,113.2319,112.8888,113.2319,22327.0
2020-06-29 11:20:00,125.47,125.51,125.2,125.47,37994.0,113.2861,113.3222,113.0423,113.2861,37994.0
2020-06-29 11:25:00,125.49,125.71,125.46,125.48,26717.0,113.3041,113.5028,113.2771,113.2951,26717.0
2020-06-29 11:30:00,125.48,125.69,125.4,125.51,19405.0,113.2951,113.4847,113.2229,113.3222,19405.0
2020-06-29 11:35:00,125.54,125.71,125.47,125.52,10690.0,113.3493,113.5028,113.2861,113.3312,10690.0
2020-06-29 11:40:00,125.51,125.78,125.49,125.6,13450.0,113.3222,113.566,113.3041,113.4035,13450.0
2020-06-29 11:45:00,125.62,125.7,125.29,125.37,16586.0,113.4215,113.4937,113.1236,113.1958,16586.0
2020-06-29 11:50:00,125.35,125.46,125.25,125.3,13590.0,113.1777,113.2771,113.0874,113.1326,13590.0
2020-06-29 11:55:00,125.29,125.31,125.07,125.17,10987.0,113.1236,113.1416,112.9249,113.0152,10987.0
2020-06-29 12:00:00,125.15,125.41,125.15,125.29,13012.0,112.9972,113.2319,112.9972,113.1236,13012.0
2020-06-29 12:05:00,125.37,125.45,125.26,125.3,12586.0,113.1958,113.268,113.0965,113.1326,12586.0
2020-06-29 12:10:00,125.27,125.39,125.19,125.36,10108.0,113.1055,113.2139,113.0333,113.1868,10108.0
2020-06-29 12:15:00,125.32,125.63,125.27,125.56,11298.0,113.1506,113.4305,113.1055,113.3673,11298.0
2020-06-29 12:20:00,125.59,125.63,125.51,125.52,14311.0,113.3944,113.4305,113.3222,113.3312,14311.0
2020-06-29 12:25:00,125.52,125.57,125.41,125.49,8136.0,113.3312,113.3764,113.2319,113.3041,8136.0
2020-06-29 12:30:00,125.53,125.65,125.47,125.65,18060.0,113.3403,113.4486,113.2861,113.4486,18060.0
2020-06-29 12:35:00,125.65,125.75,125.57,125.57,11516.0,113.4486,113.5389,113.3764,113.3764,11516.0
2020-06-29 12:40:00,125.56,125.66,125.49,125.49,7119.0,113.3673,113.4576,113.3041,113.3041,7119.0
2020-06-29 12:45:00,125.45,125.46,125.37,125.39,10591.0,113.268,113.2771,113.1958,113.2139,10591.0
2020-06-29 12:50:00,125.37,125.55,125.31,125.31,8516.0,113.1958,113.3583,113.1416,113.1416,8516.0
2020-06-29 12:55:00,125.23,125.24,125.08,125.1,17838.0,113.0694,113.0784,112.934,112.952,17838.0
2020-06-29 13:00:00,125.13,125.18,125.05,125.15,16523.0,112.9791,113.0242,112.9069,112.9972,16523.0
2020-06-29 13:05:00,125.13,125.24,125.11,125.15,14958.0,112.9791,113.0784,112.961,112.9972,14958.0
2020-06-29 13:10:00,125.17,125.19,125.04,125.08,12969.0,113.0152,113.0333,112.8978,112.934,12969.0
2020-06-29 13:15:00,125.06,125.35,125.06,125.35,12177.0,112.9159,113.1777,112.9159,113.1777,12177.0
2020-06-29 13:20:00,125.35,125.41,125.27,125.27,13510.0,113.1777,113.2319,113.1055,113.1055,13510.0
2020-06-29 13:25:00,125.3,125.49,125.3,125.43,7589.0,113.1326,113.3041,113.1326,113.25,7589.0
2020-06-29 13:30:00,125.43,125.53,125.19,125.24,8478.0,113.25,113.3403,113.0333,113.0784,8478.0
2020-06-29 13:35:00,125.24,125.38,125.14,125.36,12203.0,113.0784,113.2048,112.9881,113.1868,12203.0
2020-06-29 13:40:00,125.38,125.38,125.27,125.28,13945.0,113.2048,113.2048,113.1055,113.1145,13945.0
2020-06-29 13:45:00,125.26,125.32,125.07,125.08,7640.0,113.0965,113.1506,112.9249,112.934,7640.0
2020-06-29 13:50:00,125.09,125.13,124.98,125.0,7016.0,112.943,112.9791,112.8437,112.8617,7016.0
2020-06-29 13:55:00,125.05,125.11,125.01,125.04,8880.0,112.9069,112.961,112.8708,112.8978,8880.0
2020-06-29 14:00:00,125.06,125.22,125.02,125.1,16609.0,112.9159,113.0604,112.8798,112.952,16609.0
2020-06-29 14:05:00,125.11,125.11,124.83,124.83,8248.0,112.961,112.961,112.7082,112.7082,8248.0
2020-06-29 14:10:00,124.86,124.87,124.63,124.68,19269.0,112.7353,112.7443,112.5277,112.5728,19269.0
2020-06-29 14:15:00,124.66,124.74,124.63,124.66,10381.0,112.5547,112.627,112.5277,112.5547,10381.0
2020-06-29 14:20:00,124.64,124.74,124.6,124.69,19205.0,112.5367,112.627,112.5006,112.5818,19205.0
2020-06-29 14:25:00,124.65,124.72,124.52,124.53,13826.0,112.5457,112.6089,112.4283,112.4374,13826.0
2020-06-29 14:30:00,124.56,124.69,124.54,124.68,10217.0,112.4645,112.5818,112.4464,112.5728,10217.0
2020-06-29 14:35:00,124.69,124.75,124.64,124.69,15364.0,112.5818,112.636,112.5367,112.5818,15364.0
2020-06-29 14:40:00,124.68,124.82,124.64,124.75,13853.0,112.5728,112.6992,112.5367,112.636,13853.0
2020-06-29 14:45:00,124.75,124.88,124.65,124.73,6771.0,112.636,112.7534,112.5457,112.6179,6771.0
2020-06-29 14:50:00,124.7,124.95,124.64,124.88,7807.0,112.5909,112.8166,112.5367,112.7534,7807.0
2020-06-29 14:55:00,124.87,124.95,124.81,124.83,12287.0,112.7443,112.8166,112.6902,112.7082,12287.0
2020-06-29 15:00:00,124.81,124.82,124.42,124.42,14002.0,112.6902,112.6992,112.338,112.338,14002.0
2020-06-29 15:05:00,124.43,124.46,124.2,124.21,14235.0,112.3471,112.3742,112.1394,112.1484,14235.0
2020-06-29 15:10:00,124.22,124.23,124.02,124.15,42256.0,112.1575,112.1665,111.9769,112.0943,42256.0
2020-06-29 15:15:00,124.15,124.3,124.05,124.28,25762.0,112.0943,112.2297,112.004,112.2116,25762.0
2020-06-29 15:20:00,124.25,124.46,124.22,124.38,19550.0,112.1846,112.3742,112.1575,112.3019,19550.0
2020-06-29 15:25:00,124.39,124.42,124.25,124.34,18186.0,112.311,112.338,112.1846,112.2658,18186.0
2020-06-29 15:30:00,124.34,124.76,124.34,124.72,25938.0,112.2658,112.645,112.2658,112.6089,25938.0
2020-06-29 15:35:00,124.72,124.77,124.41,124.48,16271.0,112.6089,112.6541,112.329,112.3922,16271.0
2020-06-29 15:40:00,124.48,124.53,124.3,124.5,12935.0,112.3922,112.4374,112.2297,112.4103,12935.0
2020-06-29 15:45:00,124.51,124.69,124.25,124.35,43068.0,112.4193,112.5818,112.1846,112.2748,43068.0
2020-06-29 15:50:00,124.37,124.87,124.36,124.87,65891.0,112.2929,112.7443,112.2839,112.7443,65891.0
2020-06-29 15:55:00,124.93,125.29,124.84,125.29,167812.0,112.7985,113.1236,112.7173,113.1236,167812.0
2020-06-30 09:30:00,124.01,125.75,124.01,125.41,81742.0,111.9679,113.5389,111.9679,113.2319,81742.0
2020-06-30 09:35:00,125.4,125.69,125.31,125.53,23564.0,113.2229,113.4847,113.1416,113.3403,23564.0
2020-06-30 09:40:00,125.52,125.52,124.71,124.71,17285.0,113.3312,113.3312,112.5999,112.5999,17285.0
2020-06-30 09:45:00,124.86,125.17,124.75,124.98,9237.0,112.7353,113.0152,112.636,112.8437,9237.0
2020-06-30 09:50:00,124.84,125.07,124.71,124.73,13359.0,112.7173,112.9249,112.5999,112.6179,13359.0
2020-06-30 09:55:00,124.74,124.75,124.2,124.45,15171.0,112.627,112.636,112.1394,112.3651,15171.0
2020-06-30 10:00:00,124.41,124.64,124.09,124.41,22435.0,112.329,112.5367,112.0401,112.329,22435.0
2020-06-30 10:05:00,124.51,124.79,124.51,124.79,17790.0,112.4193,112.6721,112.4193,112.6721,17790.0
2020-06-30 10:10:00,124.75,124.95,124.54,124.93,19346.0,112.636,112.8166,112.4464,112.7985,19346.0
2020-06-30 10:15:00,124.93,125.02,124.73,124.79,14665.0,112.7985,112.8798,112.6179,112.6721,14665.0
2020-06-30 10:20:00,124.78,124.95,124.69,124.87,11202.0,112.6631,112.8166,112.5818,112.7443,11202.0
2020-06-30 10:25:00,124.92,125.01,124.56,124.77,20007.0,112.7895,112.8708,112.4645,112.6541,20007.0
2020-06-30 10:30:00,124.78,124.81,124.63,124.66,12302.0,112.6631,112.6902,112.5277,112.5547,12302.0
2020-06-30 10:35:00,124.64,124.65,124.16,124.17,19051.0,112.5367,112.5457,112.1033,112.1123,19051.0
2020-06-30 10:40:00,124.18,124.38,124.18,124.33,13395.0,112.1214,112.3019,112.1214,112.2568,13395.0
2020-06-30 10:45:00,124.3,124.55,124.3,124.55,20870.0,112.2297,112.4554,112.2297,112.4554,20870.0
2020-06-30 10:50:00,124.56,125.13,124.49,125.05,20672.0,112.4645,112.9791,112.4012,112.9069,20672.0
2020-06-30 10:55:00,125.04,125.26,125.0,125.25,12700.0,112.8978,113.0965,112.8617,113.0874,12700.0
2020-06-30 11:00:00,125.3,125.63,125.23,125.63,15491.0,113.1326,113.4305,113.0694,113.4305,15491.0
2020-06-30 11:05:00,125.61,125.66,125.38,125.38,18513.0,113.4125,113.4576,113.2048,113.2048,18513.0
2020-06-30 11:10:00,125.43,125.48,125.09,125.29,18888.0,113.25,113.2951,112.943,113.1236,18888.0
2020-06-30 11:15:00,125.34,125.59,125.3,125.56,13329.0,113.1687,113.3944,113.1326,113.3673,13329.0
2020-06-30 11:20:00,125.57,125.64,125.36,125.44,13496.0,113.3764,113.4396,113.1868,113.259,13496.0
2020-06-30 11:25:00,125.45,125.57,125.42,125.52,19068.0,113.268,113.3764,113.2409,113.3312,19068.0
2020-06-30 11:30:00,125.5,125.5,125.11,125.14,12346.0,113.3132,113.3132,112.961,112.9881,12346.0
2020-06-30 11:35:00,125.13,125.2,125.0,125.1,12398.0,112.9791,113.0423,112.8617,112.952,12398.0
2020-06-30 11:40:00,125.05,125.21,124.9,125.11,18225.0,112.9069,113.0513,112.7714,112.961,18225.0
2020-06-30 11:45:00,125.1,125.2,125.04,125.09,10482.0,112.952,113.0423,112.8978,112.943,10482.0
2020-06-30 11:50:00,125.03,125.21,125.02,125.21,10669.0,112.8888,113.0513,112.8798,113.0513,10669.0
2020-06-30 11:55:00,125.21,125.25,125.15,125.18,15919.0,113.0513,113.0874,112.9972,113.0242,15919.0
2020-06-30 12:00:00,125.2,125.29,125.11,125.23,26554.0,113.0423,113.1236,112.961,113.0694,26554.0
2020-06-30 12:05:00,125.23,125.25,125.02,125.04,24676.0,113.0694,113.0874,112.8798,112.8978,24676.0
2020-06-30 12:10:00,125.03,125.21,125.0,125.04,33221.0,112.8888,113.0513,112.8617,112.8978,33221.0
2020-06-30 12:15:00,125.04,125.42,125.02,125.42,53819.0,112.8978,113.2409,112.8798,113.2409,53819.0
2020-06-30 12:20:00,125.43,125.56,125.34,125.51,26544.0,113.25,113.3673,113.1687,113.3222,26544.0
2020-06-30 12:25:00,125.5,125.68,125.47,125.61,11042.0,113.3132,113.4757,113.2861,113.4125,11042.0
2020-06-30 12:30:00,125.6,125.72,125.34,125.34,31025.0,113.4035,113.5118,113.1687,113.1687,31025.0
2020-06-30 12:35:00,125.38,125.58,125.35,125.58,4227.0,113.2048,113.3854,113.1777,113.3854,4227.0
2020-06-30 12:40:00,125.56,125.67,125.3,125.31,42406.0,113.3673,113.4667,113.1326,113.1416,42406.0
2020-06-30 12:45:00,125.28,125.28,125.06,125.18,15246.0,113.1145,113.1145,112.9159,113.0242,15246.0
2020-06-30 12:50:00,125.22,125.25,125.1,125.15,9337.0,113.0604,113.0874,112.952,112.9972,9337.0
2020-06-30 12:55:00,125.19,125.29,125.04,125.05,10684.0,113.0333,113.1236,112.8978,112.9069,10684.0
2020-06-30 13:00:00,125.04,125.11,124.98,125.02,8207.0,112.8978,112.961,112.8437,112.8798,8207.0
2020-06-30 13:05:00,125.03,125.2,125.02,125.15,7220.0,112.8888,113.0423,112.8798,112.9972,7220.0
2020-06-30 13:10:00,125.13,125.18,125.09,125.15,8381.0,112.9791,113.0242,112.943,112.9972,8381.0
2020-06-30 13:15:00,125.12,125.17,125.0,125.09,8481.0,112.9701,113.0152,112.8617,112.943,8481.0
2020-06-30 13:20:00,125.11,125.23,125.11,125.15,5598.0,112.961,113.0694,112.961,112.9972,5598.0
2020-06-30 13:25:00,125.16,125.35,125.12,125.32,7580.0,113.0062,113.1777,112.9701,113.1506,7580.0
2020-06-30 13:30:00,125.31,125.36,125.14,125.17,7104.0,113.1416,113.1868,112.9881,113.0152,7104.0
2020-06-30 13:35:00,125.13,125.26,125.12,125.24,8393.0,112.9791,113.0965,112.9701,113.0784,8393.0
2020-06-30 13:40:00,125.2,125.21,125.06,125.06,7615.0,113.0423,113.0513,112.9159,112.9159,7615.0
2020-06-30 13:45:00,125.07,125.22,125.06,125.19,5901.0,112.9249,113.0604,112.9159,113.0333,5901.0
2020-06-30 13:50:00,125.18,125.32,125.12,125.32,5948.0,113.0242,113.1506,112.9701,113.1506,5948.0
2020-06-30 13:55:00,125.33,125.39,125.29,125.39,6771.0,113.1597,113.2139,113.1236,113.2139,6771.0
2020-06-30 14:00:00,125.4,125.41,125.12,125.37,14264.0,113.2229,113.2319,112.9701,113.1958,14264.0
2020-06-30 14:05:00,125.38,125.49,125.28,125.47,10530.0,113.2048,113.3041,113.1145,113.2861,10530.0
2020-06-30 14:10:00,125.47,125.47,125.29,125.4,9203.0,113.2861,113.2861,113.1236,113.2229,9203.0
2020-06-30 14:15:00,125.38,125.58,125.36,125.58,16622.0,113.2048,113.3854,113.1868,113.3854,16622.0
2020-06-30 14:20:00,125.55,125.69,125.51,125.63,9242.0,113.3583,113.4847,113.3222,113.4305,9242.0
2020-06-30 14:25:00,125.63,125.75,125.58,125.69,8726.0,113.4305,113.5389,113.3854,113.4847,8726.0
2020-06-30 14:30:00,125.68,125.71,125.53,125.66,8298.0,113.4757,113.5028,113.3403,113.4576,8298.0
2020-06-30 14:35:00,125.66,125.85,125.64,125.76,11434.0,113.4576,113.6292,113.4396,113.5479,11434.0
2020-06-30 14:40:00,125.77,126.0,125.77,125.99,16356.0,113.557,113.7646,113.557,113.7556,16356.0
2020-06-30 14:45:00,125.98,126.07,125.91,125.93,25222.0,113.7466,113.8278,113.6834,113.7014,25222.0
2020-06-30 14:50:00,125.94,126.08,125.91,126.01,20395.0,113.7104,113.8368,113.6834,113.7736,20395.0
2020-06-30 14:55:00,125.99,126.03,125.91,125.99,17433.0,113.7556,113.7917,113.6834,113.7556,17433.0
2020-06-30 15:00:00,125.99,126.02,125.72,125.72,19998.0,113.7556,113.7827,113.5118,113.5118,19998.0
2020-06-30 15:05:00,125.73,125.88,125.71,125.81,13616.0,113.5208,113.6563,113.5028,113.5931,13616.0
2020-06-30 15:10:00,125.76,125.94,125.72,125.89,13531.0,113.5479,113.7104,113.5118,113.6653,13531.0
2020-06-30 15:15:00,125.86,125.96,125.72,125.94,24744.0,113.6382,113.7285,113.5118,113.7104,24744.0
2020-06-30 15:20:00,125.97,126.19,125.94,126.08,32776.0,113.7375,113.9362,113.7104,113.8368,32776.0
2020-06-30 15:25:00,126.1,126.28,126.05,126.15,19022.0,113.8549,114.0174,113.8098,113.9001,19022.0
2020-06-30 15:30:00,126.15,126.48,126.08,126.44,48733.0,113.9001,114.198,113.8368,114.1619,48733.0
2020-06-30 15:35:00,126.49,126.49,126.31,126.4,40352.0,114.207,114.207,114.0445,114.1258,40352.0
2020-06-30 15:40:00,126.41,126.45,126.15,126.34,66658.0,114.1348,114.1709,113.9001,114.0716,66658.0
2020-06-30 15:45:00,126.33,126.57,126.14,126.35,67783.0,114.0626,114.2793,113.891,114.0806,67783.0
2020-06-30 15:50:00,126.33,127.06,126.32,126.97,109363.0,114.0626,114.7217,114.0535,114.6404,109363.0
2020-06-30 15:55:00,126.96,126.96,126.27,126.5,156956.0,114.6314,114.6314,114.0084,114.2161,156956.0
2020-07-01 09:30:00,129.38,129.4,127.66,128.57,117426.0,116.8164,116.8345,115.2634,116.0851,117426.0
2020-07-01 09:35:00,128.65,128.78,127.6,127.6,50747.0,116.1573,116.2747,115.2092,115.2092,50747.0
2020-07-01 09:40:00,127.63,128.06,127.59,127.72,21853.0,115.2363,115.6246,115.2002,115.3176,21853.0
2020-07-01 09:45:00,127.7,128.03,127.66,127.66,19069.0,115.2995,115.5975,115.2634,115.2634,19069.0
2020-07-01 09:50:00,127.64,127.89,127.42,127.63,27414.0,115.2454,115.4711,115.0467,115.2363,27414.0
2020-07-01 09:55:00,127.57,127.71,127.31,127.59,113796.0,115.1822,115.3086,114.9474,115.2002,113796.0
2020-07-01 10:00:00,127.59,128.18,127.59,127.87,84946.0,115.2002,115.7329,115.2002,115.453,84946.0
2020-07-01 10:05:00,127.85,128.11,127.81,127.81,32988.0,115.435,115.6697,115.3989,115.3989,32988.0
2020-07-01 10:10:00,127.86,127.95,127.47,127.9,37734.0,115.444,115.5253,115.0919,115.4801,37734.0
2020-07-01 10:15:00,127.96,128.24,127.76,127.79,36198.0,115.5343,115.7871,115.3537,115.3808,36198.0
2020-07-01 10:20:00,127.79,127.85,127.21,127.31,17524.0,115.3808,115.435,114.8571,114.9474,17524.0
2020-07-01 10:25:00,127.22,127.26,126.7,126.94,28329.0,114.8661,114.9023,114.3966,114.6133,28329.0
2020-07-01 10:30:00,126.86,127.32,126.84,126.84,18600.0,114.5411,114.9564,114.523,114.523,18600.0
2020-07-01 10:35:00,126.8,126.8,126.44,126.77,24101.0,114.4869,114.4869,114.1619,114.4598,24101.0
2020-07-01 10:40:00,126.82,126.9,126.57,126.57,19678.0,114.505,114.5772,114.2793,114.2793,19678.0
2020-07-01 10:45:00,126.56,126.66,126.4,126.42,33759.0,114.2702,114.3605,114.1258,114.1438,33759.0
2020-07-01 10:50:00,126.43,126.85,126.3,126.55,23174.0,114.1529,114.5321,114.0355,114.2612,23174.0
2020-07-01 10:55:00,126.55,127.0,126.52,127.0,9963.0,114.2612,114.6675,114.2341,114.6675,9963.0
2020-07-01 11:00:00,126.98,126.98,126.53,126.77,16349.0,114.6495,114.6495,114.2432,114.4598,16349.0
2020-07-01 11:05:00,126.69,127.0,126.69,126.87,23173.0,114.3876,114.6675,114.3876,114.5501,23173.0
2020-07-01 11:10:00,126.86,126.86,126.47,126.82,28632.0,114.5411,114.5411,114.189,114.505,28632.0
2020-07-01 11:15:00,126.83,126.95,126.36,126.4,27550.0,114.514,114.6224,114.0897,114.1258,27550.0
2020-07-01 11:20:00,126.44,126.74,126.28,126.57,21593.0,114.1619,114.4328,114.0174,114.2793,21593.0
2020-07-01 11:25:00,126.56,126.61,125.88,125.99,32553.0,114.2702,114.3154,113.6563,113.7556,32553.0
2020-07-01 11:30:00,125.97,126.46,125.96,126.3,14008.0,113.7375,114.1799,113.7285,114.0355,14008.0
2020-07-01 11:35:00,126.21,126.21,125.88,125.99,19471.0,113.9542,113.9542,113.6563,113.7556,19471.0
2020-07-01 11:40:00,126.03,126.24,125.94,126.18,9834.0,113.7917,113.9813,113.7104,113.9271,9834.0
2020-07-01 11:45:00,126.15,126.39,126.07,126.32,10989.0,113.9001,114.1167,113.8278,114.0535,10989.0
2020-07-01 11:50:00,126.3,126.47,126.26,126.46,9878.0,114.0355,114.189,113.9994,114.1799,9878.0
2020-07-01 11:55:00,126.45,126.57,126.37,126.56,30784.0,114.1709,114.2793,114.0987,114.2702,30784.0
2020-07-01 12:00:00,126.6,126.6,126.11,126.13,7988.0,114.3064,114.3064,113.8639,113.882,7988.0
2020-07-01 12:05:00,126.14,126.33,126.14,126.3,8576.0,113.891,114.0626,113.891,114.0355,8576.0
2020-07-01 12:10:00,126.27,126.54,126.26,126.53,7528.0,114.0084,114.2522,113.9994,114.2432,7528.0
2020-07-01 12:15:00,126.53,127.07,126.51,127.03,54932.0,114.2432,114.7307,114.2251,114.6946,54932.0
2020-07-01 12:20:00,127.0,127.01,126.84,126.84,9374.0,114.6675,114.6765,114.523,114.523,9374.0
2020-07-01 12:25:00,126.88,127.19,126.87,127.05,71657.0,114.5592,114.8391,114.5501,114.7127,71657.0
2020-07-01 12:30:00,127.03,127.13,126.72,126.86,36948.0,114.6946,114.7849,114.4147,114.5411,36948.0
2020-07-01 12:35:00,126.91,127.22,126.88,127.11,38504.0,114.5863,114.8661,114.5592,114.7668,38504.0
2020-07-01 12:40:00,127.11,127.16,126.94,126.98,23771.0,114.7668,114.812,114.6133,114.6495,23771.0
2020-07-01 12:45:00,126.96,127.07,126.76,126.84,32957.0,114.6314,114.7307,114.4508,114.523,32957.0
2020-07-01 12:50:00,126.89,126.91,126.45,126.51,14258.0,114.5682,114.5863,114.1709,114.2251,14258.0
2020-07-01 12:55:00,126.54,126.67,126.28,126.31,20852.0,114.2522,114.3696,114.0174,114.0445,20852.0
2020-07-01 13:00:00,126.35,126.36,126.13,126.28,20588.0,114.0806,114.0897,113.882,114.0174,20588.0
2020-07-01 13:05:00,126.29,126.44,126.29,126.32,12770.0,114.0265,114.1619,114.0265,114.0535,12770.0
2020-07-01 13:10:00,126.32,126.43,126.31,126.42,17093.0,114.0535,114.1529,114.0445,114.1438,17093.0
2020-07-01 13:15:00,126.39,126.4,126.24,126.37,9979.0,114.1167,114.1258,113.9813,114.0987,9979.0
2020-07-01 13:20:00,126.36,126.5,126.28,126.44,13568.0,114.0897,114.2161,114.0174,114.1619,13568.0
2020-07-01 13:25:00,126.45,126.53,126.4,126.51,21135.0,114.1709,114.2432,114.1258,114.2251,21135.0
2020-07-01 13:30:00,126.5,126.5,126.33,126.38,9083.0,114.2161,114.2161,114.0626,114.1077,9083.0
2020-07-01 13:35:00,126.38,126.61,126.37,126.61,14066.0,114.1077,114.3154,114.0987,114.3154,14066.0
2020-07-01 13:40:00,126.59,126.71,126.37,126.41,31198.0,114.2973,114.4057,114.0987,114.1348,31198.0
2020-07-01 13:45:00,126.4,126.5,126.26,126.34,11575.0,114.1258,114.2161,113.9994,114.0716,11575.0
2020-07-01 13:50:00,126.35,126.55,126.24,126.46,11030.0,114.0806,114.2612,113.9813,114.1799,11030.0
2020-07-01 13:55:00,126.48,126.57,126.39,126.52,5934.0,114.198,114.2793,114.1167,114.2341,5934.0
2020-07-01 14:00:00,126.53,126.82,126.53,126.62,10458.0,114.2432,114.505,114.2432,114.3244,10458.0
2020-07-01 14:05:00,126.68,126.68,126.51,126.62,9292.0,114.3786,114.3786,114.2251,114.3244,9292.0
2020-07-01 14:10:00,126.61,126.64,126.45,126.59,10281.0,114.3154,114.3425,114.1709,114.2973,10281.0
2020-07-01 14:15:00,126.61,126.63,126.41,126.52,7075.0,114.3154,114.3334,114.1348,114.2341,7075.0
2020-07-01 14:20:00,126.5,126.51,126.34,126.44,5873.0,114.2161,114.2251,114.0716,114.1619,5873.0
2020-07-01 14:25:00,126.5,126.54,126.41,126.51,10724.0,114.2161,114.2522,114.1348,114.2251,10724.0
2020-07-01 14:30:00,126.52,126.52,126.25,126.28,15968.0,114.2341,114.2341,113.9903,114.0174,15968.0
2020-07-01 14:35:00,126.31,126.39,126.25,126.3,11304.0,114.0445,114.1167,113.9903,114.0355,11304.0
2020-07-01 14:40:00,126.34,126.4,126.21,126.22,11494.0,114.0716,114.1258,113.9542,113.9633,11494.0
2020-07-01 14:45:00,126.2,126.26,126.14,126.25,8654.0,113.9452,113.9994,113.891,113.9903,8654.0
2020-07-01 14:50:00,126.26,126.4,126.24,126.4,9393.0,113.9994,114.1258,113.9813,114.1258,9393.0
2020-07-01 14:55:00,126.41,126.54,126.3,126.32,15858.0,114.1348,114.2522,114.0355,114.0535,15858.0
2020-07-01 15:00:00,126.32,126.57,126.21,126.55,14842.0,114.0535,114.2793,113.9542,114.2612,14842.0
2020-07-01 15:05:00,126.55,126.6,126.42,126.44,13518.0,114.2612,114.3064,114.1438,114.1619,13518.0
2020-07-01 15:10:00,126.45,126.54,126.32,126.49,14882.0,114.1709,114.2522,114.0535,114.207,14882.0
2020-07-01 15:15:00,126.5,126.5,126.41,126.46,12426.0,114.2161,114.2161,114.1348,114.1799,12426.0
2020-07-01 15:20:00,126.47,126.72,126.46,126.72,16036.0,114.189,114.4147,114.1799,114.4147,16036.0
2020-07-01 15:25:00,126.72,126.84,126.68,126.79,17429.0,114.4147,114.523,114.3786,114.4779,17429.0
2020-07-01 15:30:00,126.78,126.81,126.57,126.6,23888.0,114.4689,114.496,114.2793,114.3064,23888.0
2020-07-01 15:35:00,126.61,126.72,126.56,126.7,18340.0,114.3154,114.4147,114.2702,114.3966,18340.0
2020-07-01 15:40:00,126.71,126.82,126.58,126.6,28936.0,114.4057,114.505,114.2883,114.3064,28936.0
2020-07-01 15:45:00,126.55,126.77,126.47,126.73,36954.0,114.2612,114.4598,114.189,114.4237,36954.0
2020-07-01 15:50:00,126.72,126.72,126.32,126.35,46414.0,114.4147,114.4147,114.0535,114.0806,46414.0
2020-07-01 15:55:00,126.33,126.37,125.97,126.05,85730.0,114.0626,114.0987,113.7375,113.8098,85730.0
2020-07-02 09:30:00,128.25,129.52,128.25,129.51,145370.0,115.7961,116.9428,115.7961,116.9338,145370.0
2020-07-02 09:35:00,129.59,129.73,128.6,129.09,34137.0,117.006,117.1324,116.1121,116.5546,34137.0
2020-07-02 09:40:00,129.09,129.59,128.95,129.52,26521.0,116.5546,117.006,116.4282,116.9428,26521.0
2020-07-02 09:45:00,129.52,130.23,129.43,130.17,83664.0,116.9428,117.5839,116.8615,117.5297,83664.0
2020-07-02 09:50:00,130.11,130.15,129.74,129.91,35431.0,117.4755,117.5116,117.1414,117.2949,35431.0
2020-07-02 09:55:00,129.94,130.34,129.93,130.04,34296.0,117.322,117.6832,117.313,117.4123,34296.0
2020-07-02 10:00:00,130.1,130.2,129.79,129.93,35410.0,117.4665,117.5568,117.1866,117.313,35410.0
2020-07-02 10:05:00,129.93,130.16,129.92,130.0,28547.0,117.313,117.5207,117.304,117.3762,28547.0
2020-07-02 10:10:00,130.05,130.08,129.74,129.74,12648.0,117.4213,117.4484,117.1414,117.1414,12648.0
2020-07-02 10:15:00,129.75,129.96,129.68,129.68,91537.0,117.1505,117.3401,117.0873,117.0873,91537.0
2020-07-02 10:20:00,129.7,129.8,128.91,128.91,34255.0,117.1053,117.1956,116.392,116.392,34255.0
2020-07-02 10:25:00,128.95,129.26,128.67,128.68,44720.0,116.4282,116.7081,116.1753,116.1844,44720.0
2020-07-02 10:30:00,128.61,128.86,128.53,128.82,26634.0,116.1212,116.3469,116.0489,116.3108,26634.0
2020-07-02 10:35:00,128.89,129.2,128.86,129.09,24724.0,116.374,116.6539,116.3469,116.5546,24724.0
2020-07-02 10:40:00,129.1,129.18,128.75,128.75,13814.0,116.5636,116.6358,116.2476,116.2476,13814.0
2020-07-02 10:45:00,128.69,128.71,128.36,128.51,23685.0,116.1934,116.2115,115.8954,116.0309,23685.0
2020-07-02 10:50:00,128.5,128.51,127.67,127.75,33539.0,116.0219,116.0309,115.2725,115.3447,33539.0
2020-07-02 10:55:00,127.72,127.77,127.5,127.72,37307.0,115.3176,115.3627,115.119,115.3176,37307.0
2020-07-02 11:00:00,127.73,127.77,127.55,127.67,42975.0,115.3266,115.3627,115.1641,115.2725,42975.0
2020-07-02 11:05:00,127.76,127.89,127.65,127.66,12958.0,115.3537,115.4711,115.2544,115.2634,12958.0
2020-07-02 11:10:00,127.63,127.66,127.2,127.33,12578.0,115.2363,115.2634,114.8481,114.9655,12578.0
2020-07-02 11:15:00,127.3,127.54,127.19,127.47,11025.0,114.9384,115.1551,114.8391,115.0919,11025.0
2020-07-02 11:20:00,127.48,128.04,127.48,128.0,20498.0,115.1009,115.6065,115.1009,115.5704,20498.0
2020-07-02 11:25:00,127.97,128.39,127.95,128.35,66322.0,115.5433,115.9225,115.5253,115.8864,66322.0
2020-07-02 11:30:00,128.41,128.44,128.25,128.32,13264.0,115.9406,115.9677,115.7961,115.8593,13264.0
2020-07-02 11:35:00,128.3,128.3,128.15,128.21,9252.0,115.8413,115.8413,115.7058,115.76,9252.0
2020-07-02 11:40:00,128.25,128.61,128.25,128.35,11850.0,115.7961,116.1212,115.7961,115.8864,11850.0
2020-07-02 11:45:00,128.34,128.5,128.25,128.4,13391.0,115.8774,116.0219,115.7961,115.9316,13391.0
2020-07-02 11:50:00,128.44,128.49,128.27,128.39,15678.0,115.9677,116.0128,115.8142,115.9225,15678.0
2020-07-02 11:55:00,128.48,128.6,128.35,128.39,21154.0,116.0038,116.1121,115.8864,115.9225,21154.0
2020-07-02 12:00:00,128.42,128.49,128.07,128.13,15915.0,115.9496,116.0128,115.6336,115.6878,15915.0
2020-07-02 12:05:00,128.15,128.29,128.12,128.29,8162.0,115.7058,115.8322,115.6788,115.8322,8162.0
2020-07-02 12:10:00,128.3,128.57,128.27,128.52,19050.0,115.8413,116.0851,115.8142,116.0399,19050.0
2020-07-02 12:15:00,128.54,128.54,128.3,128.43,14642.0,116.058,116.058,115.8413,115.9586,14642.0
2020-07-02 12:20:00,128.4,128.64,128.39,128.57,10129.0,115.9316,116.1483,115.9225,116.0851,10129.0
2020-07-02 12:25:00,128.59,128.7,128.46,128.69,11640.0,116.1031,116.2024,115.9857,116.1934,11640.0
2020-07-02 12:30:00,128.68,128.7,128.6,128.65,10536.0,116.1844,116.2024,116.1121,116.1573,10536.0
2020-07-02 12:35:00,128.6,128.62,128.42,128.59,7207.0,116.1121,116.1302,115.9496,116.1031,7207.0
2020-07-02 12:40:00,128.57,128.58,128.38,128.42,5620.0,116.0851,116.0941,115.9135,115.9496,5620.0
2020-07-02 12:45:00,128.44,128.54,128.35,128.44,13316.0,115.9677,116.058,115.8864,115.9677,13316.0
2020-07-02 12:50:00,128.48,128.63,128.43,128.6,4862.0,116.0038,116.1392,115.9586,116.1121,4862.0
2020-07-02 12:55:00,128.58,128.66,128.4,128.56,12567.0,116.0941,116.1663,115.9316,116.076,12567.0
2020-07-02 13:00:00,128.57,128.65,128.48,128.5,24853.0,116.0851,116.1573,116.0038,116.0219,24853.0
2020-07-02 13:05:00,128.5,128.55,128.4,128.52,6521.0,116.0219,116.067,115.9316,116.0399,6521.0
2020-07-02 13:10:00,128.49,128.6,128.44,128.47,5501.0,116.0128,116.1121,115.9677,115.9948,5501.0
2020-07-02 13:15:00,128.47,128.47,128.27,128.31,12250.0,115.9948,115.9948,115.8142,115.8503,12250.0
2020-07-02 13:20:00,128.3,128.43,128.28,128.34,38685.0,115.8413,115.9586,115.8232,115.8774,38685.0
2020-07-02 13:25:00,128.36,128.4,128.29,128.31,16006.0,115.8954,115.9316,115.8322,115.8503,16006.0
2020-07-02 13:30:00,128.31,128.42,128.29,128.42,3713.0,115.8503,115.9496,115.8322,115.9496,3713.0
2020-07-02 13:35:00,128.38,128.42,128.33,128.42,6038.0,115.9135,115.9496,115.8684,115.9496,6038.0
2020-07-02 13:40:00,128.46,128.67,128.41,128.66,6244.0,115.9857,116.1753,115.9406,116.1663,6244.0
2020-07-02 13:45:00,128.64,128.8,128.57,128.8,4302.0,116.1483,116.2927,116.0851,116.2927,4302.0
2020-07-02 13:50:00,128.76,128.97,128.75,128.92,9845.0,116.2566,116.4462,116.2476,116.4011,9845.0
2020-07-02 13:55:00,128.93,128.93,128.6,128.62,28353.0,116.4101,116.4101,116.1121,116.1302,28353.0
2020-07-02 14:00:00,128.62,128.76,128.55,128.61,9598.0,116.1302,116.2566,116.067,116.1212,9598.0
2020-07-02 14:05:00,128.61,128.67,128.5,128.52,9722.0,116.1212,116.1753,116.0219,116.0399,9722.0
2020-07-02 14:10:00,128.53,128.6,128.51,128.54,5054.0,116.0489,116.1121,116.0309,116.058,5054.0
2020-07-02 14:15:00,128.5,128.52,128.39,128.49,7079.0,116.0219,116.0399,115.9225,116.0128,7079.0
2020-07-02 14:20:00,128.5,128.76,128.42,128.74,8630.0,116.0219,116.2566,115.9496,116.2385,8630.0
2020-07-02 14:25:00,128.75,128.79,128.66,128.75,4624.0,116.2476,116.2837,116.1663,116.2476,4624.0
2020-07-02 14:30:00,128.78,128.92,128.77,128.87,5411.0,116.2747,116.4011,116.2656,116.3559,5411.0
2020-07-02 14:35:00,128.81,128.92,128.74,128.87,13674.0,116.3017,116.4011,116.2385,116.3559,13674.0
2020-07-02 14:40:00,128.88,128.89,128.67,128.74,8370.0,116.365,116.374,116.1753,116.2385,8370.0
2020-07-02 14:45:00,128.71,128.83,128.67,128.82,9999.0,116.2115,116.3198,116.1753,116.3108,9999.0
2020-07-02 14:50:00,128.82,128.84,128.58,128.6,9276.0,116.3108,116.3288,116.0941,116.1121,9276.0
2020-07-02 14:55:00,128.65,128.69,128.53,128.61,8807.0,116.1573,116.1934,116.0489,116.1212,8807.0
2020-07-02 15:00:00,128.6,128.63,128.43,128.45,12498.0,116.1121,116.1392,115.9586,115.9767,12498.0
2020-07-02 15:05:00,128.47,128.54,128.45,128.46,11186.0,115.9948,116.058,115.9767,115.9857,11186.0
2020-07-02 15:10:00,128.43,128.48,128.21,128.28,18382.0,115.9586,116.0038,115.76,115.8232,18382.0
2020-07-02 15:15:00,128.3,128.3,128.19,128.21,11378.0,115.8413,115.8413,115.742,115.76,11378.0
2020-07-02 15:20:00,128.18,128.33,128.18,128.3,9699.0,115.7329,115.8684,115.7329,115.8413,9699.0
2020-07-02 15:25:00,128.28,128.29,128.17,128.22,12750.0,115.8232,115.8322,115.7239,115.769,12750.0
2020-07-02 15:30:00,128.22,128.26,127.97,128.0,28672.0,115.769,115.8052,115.5433,115.5704,28672.0
2020-07-02 15:35:00,127.94,128.03,127.9,127.9,24097.0,115.5162,115.5975,115.4801,115.4801,24097.0
2020-07-02 15:40:00,127.91,127.93,127.59,127.73,27060.0,115.4891,115.5072,115.2002,115.3266,27060.0
2020-07-02 15:45:00,127.71,127.86,127.6,127.76,26298.0,115.3086,115.444,115.2092,115.3537,26298.0
2020-07-02 15:50:00,127.73,127.74,127.5,127.59,50231.0,115.3266,115.3357,115.119,115.2002,50231.0
2020-07-02 15:55:00,127.6,127.85,127.37,127.79,101246.0,115.2092,115.435,115.0016,115.3808,101246.0
2020-07-06 09:30:00,130.13,130.5,130.0,130.11,94486.0,117.4936,117.8276,117.3762,117.4755,94486.0
2020-07-06 09:35:00,130.1,130.29,129.43,129.85,53657.0,117.4665,117.638,116.8615,117.2408,53657.0
2020-07-06 09:40:00,129.87,129.97,129.42,129.97,29649.0,117.2588,117.3491,116.8525,117.3491,29649.0
2020-07-06 09:45:00,129.87,130.18,129.84,130.1,25204.0,117.2588,117.5387,117.2317,117.4665,25204.0
2020-07-06 09:50:00,130.15,130.35,130.05,130.12,19037.0,117.5116,117.6922,117.4213,117.4845,19037.0
2020-07-06 09:55:00,130.13,130.23,129.91,129.95,37624.0,117.4936,117.5839,117.2949,117.331,37624.0
2020-07-06 10:00:00,129.96,130.4,129.8,129.84,20182.0,117.3401,117.7374,117.1956,117.2317,20182.0
2020-07-06 10:05:00,129.8,129.83,129.12,129.29,28121.0,117.1956,117.2227,116.5816,116.7351,28121.0
2020-07-06 10:10:00,129.3,129.35,128.91,128.94,15345.0,116.7442,116.7893,116.392,116.4191,15345.0
2020-07-06 10:15:00,128.91,129.24,128.86,128.9,24420.0,116.392,116.69,116.3469,116.383,24420.0
2020-07-06 10:20:00,128.89,128.89,128.44,128.44,25209.0,116.374,116.374,115.9677,115.9677,25209.0
2020-07-06 10:25:00,128.53,128.53,128.23,128.33,24112.0,116.0489,116.0489,115.7781,115.8684,24112.0
2020-07-06 10:30:00,128.32,128.49,128.17,128.43,14967.0,115.8593,116.0128,115.7239,115.9586,14967.0
2020-07-06 10:35:00,128.49,128.55,128.37,128.52,36457.0,116.0128,116.067,115.9045,116.0399,36457.0
2020-07-06 10:40:00,128.48,128.75,128.46,128.67,33650.0,116.0038,116.2476,115.9857,116.1753,33650.0
2020-07-06 10:45:00,128.71,129.04,128.66,128.83,15401.0,116.2115,116.5094,116.1663,116.3198,15401.0
2020-07-06 10:50:00,128.83,129.24,128.81,129.15,47066.0,116.3198,116.69,116.3017,116.6087,47066.0
2020-07-06 10:55:00,129.25,129.37,128.92,129.11,33650.0,116.699,116.8074,116.4011,116.5726,33650.0
2020-07-06 11:00:00,129.06,129.12,128.81,128.86,15144.0,116.5275,116.5816,116.3017,116.3469,15144.0
2020-07-06 11:05:00,128.84,128.98,128.81,128.84,13120.0,116.3288,116.4552,116.3017,116.3288,13120.0
2020-07-06 11:10:00,128.81,128.99,128.72,128.86,16565.0,116.3017,116.4643,116.2205,116.3469,16565.0
2020-07-06 11:15:00,128.81,129.04,128.76,129.01,15712.0,116.3017,116.5094,116.2566,116.4823,15712.0
2020-07-06 11:20:00,129.05,129.1,128.91,129.01,10335.0,116.5184,116.5636,116.392,116.4823,10335.0
2020-07-06 11:25:00,129.05,129.13,128.95,129.02,10879.0,116.5184,116.5907,116.4282,116.4914,10879.0
2020-07-06 11:30:00,129.03,129.03,128.86,128.95,11129.0,116.5004,116.5004,116.3469,116.4282,11129.0
2020-07-06 11:35:00,128.99,129.06,128.97,128.99,9374.0,116.4643,116.5275,116.4462,116.4643,9374.0
2020-07-06 11:40:00,128.97,129.3,128.96,129.22,16802.0,116.4462,116.7442,116.4372,116.6719,16802.0
2020-07-06 11:45:00,129.19,129.22,129.09,129.09,5534.0,116.6448,116.6719,116.5546,116.5546,5534.0
2020-07-06 11:50:00,129.09,129.09,128.91,128.91,6285.0,116.5546,116.5546,116.392,116.392,6285.0
2020-07-06 11:55:00,128.89,128.89,128.68,128.68,10248.0,116.374,116.374,116.1844,116.1844,10248.0
2020-07-06 12:00:00,128.67,128.76,128.63,128.64,6800.0,116.1753,116.2566,116.1392,116.1483,6800.0
2020-07-06 12:05:00,128.6,128.66,128.52,128.66,14177.0,116.1121,116.1663,116.0399,116.1663,14177.0
2020-07-06 12:10:00,128.62,128.73,128.51,128.65,12760.0,116.1302,116.2295,116.0309,116.1573,12760.0
2020-07-06 12:15:00,128.65,128.69,128.51,128.51,18663.0,116.1573,116.1934,116.0309,116.0309,18663.0
2020-07-06 12:20:00,128.5,128.63,128.36,128.59,19183.0,116.0219,116.1392,115.8954,116.1031,19183.0
2020-07-06 12:25:00,128.56,128.69,128.54,128.58,5635.0,116.076,116.1934,116.058,116.0941,5635.0
2020-07-06 12:30:00,128.55,128.61,128.44,128.6,6280.0,116.067,116.1212,115.9677,116.1121,6280.0
2020-07-06 12:35:00,128.6,128.61,128.47,128.56,7269.0,116.1121,116.1212,115.9948,116.076,7269.0
2020-07-06 12:40:00,128.59,128.65,128.54,128.54,12232.0,116.1031,116.1573,116.058,116.058,12232.0
2020-07-06 12:45:00,128.56,128.72,128.55,128.72,7250.0,116.076,116.2205,116.067,116.2205,7250.0
2020-07-06 12:50:00,128.71,128.77,128.63,128.77,8715.0,116.2115,116.2656,116.1392,116.2656,8715.0
2020-07-06 12:55:00,128.79,128.81,128.65,128.75,14820.0,116.2837,116.3017,116.1573,116.2476,14820.0
2020-07-06 13:00:00,128.75,128.81,128.53,128.61,18378.0,116.2476,116.3017,116.0489,116.1212,18378.0
2020-07-06 13:05:00,128.64,128.67,128.53,128.63,8224.0,116.1483,116.1753,116.0489,116.1392,8224.0
2020-07-06 13:10:00,128.67,128.74,128.65,128.67,4860.0,116.1753,116.2385,116.1573,116.1753,4860.0
2020-07-06 13:15:00,128.7,128.89,128.68,128.87,15435.0,116.2024,116.374,116.1844,116.3559,15435.0
2020-07-06 13:20:00,128.87,128.92,128.73,128.78,9776.0,116.3559,116.4011,116.2295,116.2747,9776.0
2020-07-06 13:25:00,128.75,128.9,128.74,128.9,7262.0,116.2476,116.383,116.2385,116.383,7262.0
2020-07-06 13:30:00,128.91,129.0,128.88,128.96,3509.0,116.392,116.4733,116.365,116.4372,3509.0
2020-07-06 13:35:00,128.96,129.0,128.9,128.94,12746.0,116.4372,116.4733,116.383,116.4191,12746.0
2020-07-06 13:40:00,128.97,129.01,128.92,128.99,3234.0,116.4462,116.4823,116.4011,116.4643,3234.0
2020-07-06 13:45:00,128.99,129.17,128.94,129.16,9751.0,116.4643,116.6268,116.4191,116.6178,9751.0
2020-07-06 13:50:00,129.16,129.26,129.05,129.25,8566.0,116.6178,116.7081,116.5184,116.699,8566.0
2020-07-06 13:55:00,129.21,129.24,129.08,129.19,18843.0,116.6629,116.69,116.5455,116.6448,18843.0
2020-07-06 14:00:00,129.22,129.23,129.06,129.18,15773.0,116.6719,116.681,116.5275,116.6358,15773.0
2020-07-06 14:05:00,129.16,129.2,129.0,129.09,18062.0,116.6178,116.6539,116.4733,116.5546,18062.0
2020-07-06 14:10:00,129.09,129.15,128.97,128.97,6587.0,116.5546,116.6087,116.4462,116.4462,6587.0
2020-07-06 14:15:00,129.0,129.0,128.87,128.89,5652.0,116.4733,116.4733,116.3559,116.374,5652.0
2020-07-06 14:20:00,128.88,128.96,128.83,128.89,8390.0,116.365,116.4372,116.3198,116.374,8390.0
2020-07-06 14:25:00,128.91,129.13,128.88,129.1,14125.0,116.392,116.5907,116.365,116.5636,14125.0
2020-07-06 14:30:00,129.1,129.17,128.99,129.14,15271.0,116.5636,116.6268,116.4643,116.5997,15271.0
2020-07-06 14:35:00,129.14,129.21,129.06,129.15,30549.0,116.5997,116.6629,116.5275,116.6087,30549.0
2020-07-06 14:40:00,129.12,129.12,128.75,128.77,11725.0,116.5816,116.5816,116.2476,116.2656,11725.0
2020-07-06 14:45:00,128.77,129.02,128.72,128.98,13710.0,116.2656,116.4914,116.2205,116.4552,13710.0
2020-07-06 14:50:00,128.97,128.97,128.78,128.89,7996.0,116.4462,116.4462,116.2747,116.374,7996.0
2020-07-06 14:55:00,128.86,128.96,128.86,128.9,11357.0,116.3469,116.4372,116.3469,116.383,11357.0
2020-07-06 15:00:00,128.9,129.01,128.86,128.9,14674.0,116.383,116.4823,116.3469,116.383,14674.0
2020-07-06 15:05:00,128.91,129.28,128.9,129.1,53138.0,116.392,116.7261,116.383,116.5636,53138.0
2020-07-06 15:10:00,129.09,129.16,128.96,129.03,19372.0,116.5546,116.6178,116.4372,116.5004,19372.0
2020-07-06 15:15:00,128.99,128.99,128.81,128.86,6651.0,116.4643,116.4643,116.3017,116.3469,6651.0
2020-07-06 15:20:00,128.83,128.92,128.73,128.75,12678.0,116.3198,116.4011,116.2295,116.2476,12678.0
2020-07-06 15:25:00,128.74,128.9,128.7,128.88,15380.0,116.2385,116.383,116.2024,116.365,15380.0
2020-07-06 15:30:00,128.88,128.92,128.7,128.91,22204.0,116.365,116.4011,116.2024,116.392,22204.0
2020-07-06 15:35:00,128.92,129.13,128.92,129.12,27443.0,116.4011,116.5907,116.4011,116.5816,27443.0
2020-07-06 15:40:00,129.09,129.16,128.95,129.11,23857.0,116.5546,116.6178,116.4282,116.5726,23857.0
2020-07-06 15:45:00,129.09,129.29,129.08,129.25,41309.0,116.5546,116.7351,116.5455,116.699,41309.0
2020-07-06 15:50:00,129.28,129.53,129.13,129.52,56019.0,116.7261,116.9518,116.5907,116.9428,56019.0
2020-07-06 15:55:00,129.5,129.51,129.28,129.42,88346.0,116.9247,116.9338,116.7261,116.8525,88346.0
2020-07-07 09:30:00,127.74,128.31,127.62,128.02,90855.0,115.3357,115.8503,115.2273,115.5885,90855.0
2020-07-07 09:35:00,127.94,128.75,127.78,128.68,23571.0,115.5162,116.2476,115.3718,116.1844,23571.0
2020-07-07 09:40:00,128.66,128.66,128.15,128.3,28895.0,116.1663,116.1663,115.7058,115.8413,28895.0
2020-07-07 09:45:00,128.32,128.57,128.3,128.3,12484.0,115.8593,116.0851,115.8413,115.8413,12484.0
2020-07-07 09:50:00,128.29,128.65,128.24,128.61,18350.0,115.8322,116.1573,115.7871,116.1212,18350.0
2020-07-07 09:55:00,128.64,128.71,128.25,128.46,20741.0,116.1483,116.2115,115.7961,115.9857,20741.0
2020-07-07 10:00:00,128.45,128.63,128.23,128.57,22358.0,115.9767,116.1392,115.7781,116.0851,22358.0
2020-07-07 10:05:00,128.57,128.61,128.38,128.41,9278.0,116.0851,116.1212,115.9135,115.9406,9278.0
2020-07-07 10:10:00,128.54,128.59,128.37,128.54,8564.0,116.058,116.1031,115.9045,116.058,8564.0
2020-07-07 10:15:00,128.52,128.58,128.4,128.41,13714.0,116.0399,116.0941,115.9316,115.9406,13714.0
2020-07-07 10:20:00,128.41,128.45,128.26,128.4,13652.0,115.9406,115.9767,115.8052,115.9316,13652.0
2020-07-07 10:25:00,128.41,128.45,128.17,128.3,22976.0,115.9406,115.9767,115.7239,115.8413,22976.0
2020-07-07 10:30:00,128.3,128.3,127.85,127.85,15735.0,115.8413,115.8413,115.435,115.435,15735.0
2020-07-07 10:35:00,127.88,127.9,127.55,127.76,20733.0,115.4621,115.4801,115.1641,115.3537,20733.0
2020-07-07 10:40:00,127.73,127.76,127.43,127.43,16188.0,115.3266,115.3537,115.0558,115.0558,16188.0
2020-07-07 10:45:00,127.4,127.57,127.37,127.46,15594.0,115.0287,115.1822,115.0016,115.0828,15594.0
2020-07-07 10:50:00,127.47,127.77,127.47,127.73,17735.0,115.0919,115.3627,115.0919,115.3266,17735.0
2020-07-07 10:55:00,127.73,128.0,127.67,127.98,13098.0,115.3266,115.5704,115.2725,115.5523,13098.0
2020-07-07 11:00:00,127.95,128.06,127.84,127.91,15914.0,115.5253,115.6246,115.4259,115.4891,15914.0
2020-07-07 11:05:00,127.92,128.07,127.88,128.0,11039.0,115.4982,115.6336,115.4621,115.5704,11039.0
2020-07-07 11:10:00,127.98,128.37,127.97,128.34,12016.0,115.5523,115.9045,115.5433,115.8774,12016.0
2020-07-07 11:15:00,128.36,128.53,128.32,128.47,12346.0,115.8954,116.0489,115.8593,115.9948,12346.0
2020-07-07 11:20:00,128.47,128.47,128.31,128.37,9385.0,115.9948,115.9948,115.8503,115.9045,9385.0
2020-07-07 11:25:00,128.39,128.48,128.25,128.34,21611.0,115.9225,116.0038,115.7961,115.8774,21611.0
2020-07-07 11:30:00,128.36,128.37,128.05,128.11,15146.0,115.8954,115.9045,115.6155,115.6697,15146.0
2020-07-07 11:35:00,128.03,128.08,127.86,127.86,18555.0,115.5975,115.6426,115.444,115.444,18555.0
2020-07-07 11:40:00,127.87,127.96,127.75,127.77,10305.0,115.453,115.5343,115.3447,115.3627,10305.0
2020-07-07 11:45:00,127.76,127.92,127.72,127.87,15686.0,115.3537,115.4982,115.3176,115.453,15686.0
2020-07-07 11:50:00,127.87,127.95,127.79,127.9,9481.0,115.453,115.5253,115.3808,115.4801,9481.0
2020-07-07 11:55:00,127.92,127.98,127.8,127.84,16932.0,115.4982,115.5523,115.3898,115.4259,16932.0
2020-07-07 12:00:00,127.85,127.94,127.79,127.84,5325.0,115.435,115.5162,115.3808,115.4259,5325.0
2020-07-07 12:05:00,127.82,127.9,127.73,127.73,10651.0,115.4079,115.4801,115.3266,115.3266,10651.0
2020-07-07 12:10:00,127.78,127.88,127.77,127.83,3632.0,115.3718,115.4621,115.3627,115.4169,3632.0
2020-07-07 12:15:00,127.82,127.94,127.81,127.81,5470.0,115.4079,115.5162,115.3989,115.3989,5470.0
2020-07-07 12:20:00,127.83,127.89,127.73,127.75,5759.0,115.4169,115.4711,115.3266,115.3447,5759.0
2020-07-07 12:25:00,127.76,127.89,127.74,127.86,7099.0,115.3537,115.4711,115.3357,115.444,7099.0
2020-07-07 12:30:00,127.86,127.86,127.72,127.8,9085.0,115.444,115.444,115.3176,115.3898,9085.0
2020-07-07 12:35:00,127.79,127.8,127.66,127.66,12468.0,115.3808,115.3898,115.2634,115.2634,12468.0
2020-07-07 12:40:00,127.65,127.83,127.64,127.76,12970.0,115.2544,115.4169,115.2454,115.3537,12970.0
2020-07-07 12:45:00,127.79,127.95,127.73,127.95,5651.0,115.3808,115.5253,115.3266,115.5253,5651.0
2020-07-07 12:50:00,127.96,127.96,127.77,127.78,6834.0,115.5343,115.5343,115.3627,115.3718,6834.0
2020-07-07 12:55:00,127.81,127.9,127.8,127.83,6325.0,115.3989,115.4801,115.3898,115.4169,6325.0
2020-07-07 13:00:00,127.84,128.03,127.81,127.96,5261.0,115.4259,115.5975,115.3989,115.5343,5261.0
2020-07-07 13:05:00,127.96,128.0,127.8,127.89,6364.0,115.5343,115.5704,115.3898,115.4711,6364.0
2020-07-07 13:10:00,127.83,127.99,127.83,127.97,9750.0,115.4169,115.5614,115.4169,115.5433,9750.0
2020-07-07 13:15:00,127.96,128.03,127.9,127.96,3219.0,115.5343,115.5975,115.4801,115.5343,3219.0
2020-07-07 13:20:00,127.98,128.07,127.92,128.06,2149.0,115.5523,115.6336,115.4982,115.6246,2149.0
2020-07-07 13:25:00,128.03,128.11,127.96,128.07,9141.0,115.5975,115.6697,115.5343,115.6336,9141.0
2020-07-07 13:30:00,128.05,128.05,127.93,128.05,4180.0,115.6155,115.6155,115.5072,115.6155,4180.0
2020-07-07 13:35:00,128.05,128.18,128.0,128.06,5795.0,115.6155,115.7329,115.5704,115.6246,5795.0
2020-07-07 13:40:00,128.05,128.16,128.01,128.14,5200.0,115.6155,115.7149,115.5794,115.6968,5200.0
2020-07-07 13:45:00,128.11,128.23,128.09,128.13,5002.0,115.6697,115.7781,115.6517,115.6878,5002.0
2020-07-07 13:50:00,128.14,128.22,128.1,128.1,3660.0,115.6968,115.769,115.6607,115.6607,3660.0
2020-07-07 13:55:00,128.14,128.36,128.14,128.28,13881.0,115.6968,115.8954,115.6968,115.8232,13881.0
2020-07-07 14:00:00,128.27,128.33,128.06,128.06,10292.0,115.8142,115.8684,115.6246,115.6246,10292.0
2020-07-07 14:05:00,128.04,128.08,127.97,127.98,4745.0,115.6065,115.6426,115.5433,115.5523,4745.0
2020-07-07 14:10:00,127.93,128.09,127.93,128.09,4209.0,115.5072,115.6517,115.5072,115.6517,4209.0
2020-07-07 14:15:00,128.12,128.12,127.94,127.98,6473.0,115.6788,115.6788,115.5162,115.5523,6473.0
2020-07-07 14:20:00,128.0,128.0,127.89,127.92,5591.0,115.5704,115.5704,115.4711,115.4982,5591.0
2020-07-07 14:25:00,127.89,127.94,127.85,127.89,4324.0,115.4711,115.5162,115.435,115.4711,4324.0
2020-07-07 14:30:00,127.89,127.89,127.66,127.77,10801.0,115.4711,115.4711,115.2634,115.3627,10801.0
2020-07-07 14:35:00,127.74,127.74,127.67,127.7,9758.0,115.3357,115.3357,115.2725,115.2995,9758.0
2020-07-07 14:40:00,127.7,127.77,127.62,127.64,11332.0,115.2995,115.3627,115.2273,115.2454,11332.0
2020-07-07 14:45:00,127.62,127.76,127.6,127.61,20632.0,115.2273,115.3537,115.2092,115.2183,20632.0
2020-07-07 14:50:00,127.6,127.68,127.5,127.51,14842.0,115.2092,115.2815,115.119,115.128,14842.0
2020-07-07 14:55:00,127.55,127.64,127.51,127.64,9127.0,115.1641,115.2454,115.128,115.2454,9127.0
2020-07-07 15:00:00,127.59,127.63,127.37,127.43,30372.0,115.2002,115.2363,115.0016,115.0558,30372.0
2020-07-07 15:05:00,127.45,127.61,127.41,127.46,27403.0,115.0738,115.2183,115.0377,115.0828,27403.0
2020-07-07 15:10:00,127.46,127.53,127.38,127.4,13096.0,115.0828,115.146,115.0106,115.0287,13096.0
2020-07-07 15:15:00,127.43,127.6,127.4,127.46,8740.0,115.0558,115.2092,115.0287,115.0828,8740.0
2020-07-07 15:20:00,127.48,127.69,127.38,127.63,13396.0,115.1009,115.2905,115.0106,115.2363,13396.0
2020-07-07 15:25:00,127.62,127.65,127.42,127.52,9680.0,115.2273,115.2544,115.0467,115.137,9680.0
2020-07-07 15:30:00,127.54,127.65,127.39,127.52,15940.0,115.1551,115.2544,115.0196,115.137,15940.0
2020-07-07 15:35:00,127.51,127.51,127.22,127.33,15484.0,115.128,115.128,114.8661,114.9655,15484.0
2020-07-07 15:40:00,127.29,127.29,127.09,127.12,25590.0,114.9294,114.9294,114.7488,114.7759,25590.0
2020-07-07 15:45:00,127.11,127.19,126.93,127.09,42633.0,114.7668,114.8391,114.6043,114.7488,42633.0
2020-07-07 15:50:00,126.98,127.07,126.8,126.93,47460.0,114.6495,114.7307,114.4869,114.6043,47460.0
2020-07-07 15:55:00,126.95,127.24,126.88,127.19,109291.0,114.6224,114.8842,114.5592,114.8391,109291.0
2020-07-08 09:30:00,129.33,129.33,128.62,129.2,143345.0,116.7713,116.7713,116.1302,116.6539,143345.0
2020-07-08 09:35:00,129.23,129.23,128.75,128.93,82530.0,116.681,116.681,116.2476,116.4101,82530.0
2020-07-08 09:40:00,128.9,128.94,128.4,128.4,55297.0,116.383,116.4191,115.9316,115.9316,55297.0
2020-07-08 09:45:00,128.5,128.93,128.32,128.84,45254.0,116.0219,116.4101,115.8593,116.3288,45254.0
2020-07-08 09:50:00,128.84,128.85,128.11,128.43,41953.0,116.3288,116.3379,115.6697,115.9586,41953.0
2020-07-08 09:55:00,128.45,128.54,128.18,128.4,29435.0,115.9767,116.058,115.7329,115.9316,29435.0
2020-07-08 10:00:00,128.48,128.54,128.21,128.45,18257.0,116.0038,116.058,115.76,115.9767,18257.0
2020-07-08 10:05:00,128.43,128.58,128.4,128.41,17481.0,115.9586,116.0941,115.9316,115.9406,17481.0
2020-07-08 10:10:00,128.41,128.63,128.32,128.39,18033.0,115.9406,116.1392,115.8593,115.9225,18033.0
2020-07-08 10:15:00,128.38,128.4,128.07,128.12,25436.0,115.9135,115.9316,115.6336,115.6788,25436.0
2020-07-08 10:20:00,128.15,128.24,128.06,128.13,15923.0,115.7058,115.7871,115.6246,115.6878,15923.0
2020-07-08 10:25:00,128.16,128.16,127.88,127.97,23991.0,115.7149,115.7149,115.4621,115.5433,23991.0
2020-07-08 10:30:00,127.9,128.15,127.9,128.1,6307.0,115.4801,115.7058,115.4801,115.6607,6307.0
2020-07-08 10:35:00,128.06,128.17,127.97,128.12,13892.0,115.6246,115.7239,115.5433,115.6788,13892.0
2020-07-08 10:40:00,128.07,128.18,127.93,127.95,17913.0,115.6336,115.7329,115.5072,115.5253,17913.0
2020-07-08 10:45:00,127.94,128.02,127.81,128.02,9257.0,115.5162,115.5885,115.3989,115.5885,9257.0
2020-07-08 10:50:00,127.99,128.15,127.96,128.1,11607.0,115.5614,115.7058,115.5343,115.6607,11607.0
2020-07-08 10:55:00,128.13,128.14,127.96,128.05,14997.0,115.6878,115.6968,115.5343,115.6155,14997.0
2020-07-08 11:00:00,128.11,128.11,127.55,127.57,15926.0,115.6697,115.6697,115.1641,115.1822,15926.0
2020-07-08 11:05:00,127.59,127.61,127.26,127.31,14770.0,115.2002,115.2183,114.9023,114.9474,14770.0
2020-07-08 11:10:00,127.28,127.46,127.26,127.38,12475.0,114.9203,115.0828,114.9023,115.0106,12475.0
2020-07-08 11:15:00,127.35,127.37,126.87,126.96,27361.0,114.9835,115.0016,114.5501,114.6314,27361.0
2020-07-08 11:20:00,126.94,126.98,126.66,126.76,17596.0,114.6133,114.6495,114.3605,114.4508,17596.0
2020-07-08 11:25:00,126.78,126.86,126.47,126.85,24641.0,114.4689,114.5411,114.189,114.5321,24641.0
2020-07-08 11:30:00,126.88,127.25,126.88,127.03,20088.0,114.5592,114.8932,114.5592,114.6946,20088.0
2020-07-08 11:35:00,127.07,127.25,126.95,127.19,9317.0,114.7307,114.8932,114.6224,114.8391,9317.0
2020-07-08 11:40:00,127.21,127.4,127.17,127.38,15259.0,114.8571,115.0287,114.821,115.0106,15259.0
2020-07-08 11:45:00,127.44,127.55,127.28,127.52,12501.0,115.0648,115.1641,114.9203,115.137,12501.0
2020-07-08 11:50:00,127.48,127.71,127.38,127.7,10904.0,115.1009,115.3086,115.0106,115.2995,10904.0
2020-07-08 11:55:00,127.65,127.65,127.42,127.51,6550.0,115.2544,115.2544,115.0467,115.128,6550.0
2020-07-08 12:00:00,127.53,127.57,127.43,127.44,8676.0,115.146,115.1822,115.0558,115.0648,8676.0
2020-07-08 12:05:00,127.43,127.55,127.38,127.44,8876.0,115.0558,115.1641,115.0106,115.0648,8876.0
2020-07-08 12:10:00,127.43,127.68,127.42,127.62,9658.0,115.0558,115.2815,115.0467,115.2273,9658.0
2020-07-08 12:15:00,127.64,127.82,127.52,127.78,11704.0,115.2454,115.4079,115.137,115.3718,11704.0
2020-07-08 12:20:00,127.76,127.84,127.68,127.77,9707.0,115.3537,115.4259,115.2815,115.3627,9707.0
2020-07-08 12:25:00,127.81,127.91,127.78,127.88,11602.0,115.3989,115.4891,115.3718,115.4621,11602.0
2020-07-08 12:30:00,127.88,128.0,127.71,127.74,10590.0,115.4621,115.5704,115.3086,115.3357,10590.0
2020-07-08 12:35:00,127.7,127.8,127.68,127.79,4649.0,115.2995,115.3898,115.2815,115.3808,4649.0
2020-07-08 12:40:00,127.81,127.82,127.63,127.7,7862.0,115.3989,115.4079,115.2363,115.2995,7862.0
2020-07-08 12:45:00,127.69,127.84,127.68,127.74,7438.0,115.2905,115.4259,115.2815,115.3357,7438.0
2020-07-08 12:50:00,127.74,127.74,127.62,127.66,5910.0,115.3357,115.3357,115.2273,115.2634,5910.0
2020-07-08 12:55:00,127.72,127.9,127.66,127.88,10289.0,115.3176,115.4801,115.2634,115.4621,10289.0
2020-07-08 13:00:00,127.86,127.95,127.77,127.81,9989.0,115.444,115.5253,115.3627,115.3989,9989.0
2020-07-08 13:05:00,127.84,127.87,127.77,127.77,8322.0,115.4259,115.453,115.3627,115.3627,8322.0
2020-07-08 13:10:00,127.75,127.75,127.65,127.66,5069.0,115.3447,115.3447,115.2544,115.2634,5069.0
2020-07-08 13:15:00,127.67,127.68,127.47,127.47,11721.0,115.2725,115.2815,115.0919,115.0919,11721.0
2020-07-08 13:20:00,127.45,127.54,127.25,127.25,7476.0,115.0738,115.1551,114.8932,114.8932,7476.0
2020-07-08 13:25:00,127.27,127.36,127.12,127.36,10379.0,114.9113,114.9926,114.7759,114.9926,10379.0
2020-07-08 13:30:00,127.35,127.44,127.31,127.37,4448.0,114.9835,115.0648,114.9474,115.0016,4448.0
2020-07-08 13:35:00,127.35,127.49,127.32,127.44,7290.0,114.9835,115.1099,114.9564,115.0648,7290.0
2020-07-08 13:40:00,127.47,127.49,127.34,127.34,12540.0,115.0919,115.1099,114.9745,114.9745,12540.0
2020-07-08 13:45:00,127.36,127.45,127.35,127.36,5125.0,114.9926,115.0738,114.9835,114.9926,5125.0
2020-07-08 13:50:00,127.36,127.45,127.22,127.25,8464.0,114.9926,115.0738,114.8661,114.8932,8464.0
2020-07-08 13:55:00,127.27,127.3,127.09,127.09,9734.0,114.9113,114.9384,114.7488,114.7488,9734.0
2020-07-08 14:00:00,127.11,127.48,127.11,127.25,9713.0,114.7668,115.1009,114.7668,114.8932,9713.0
2020-07-08 14:05:00,127.32,127.47,127.28,127.39,7480.0,114.9564,115.0919,114.9203,115.0196,7480.0
2020-07-08 14:10:00,127.41,127.45,127.31,127.32,5386.0,115.0377,115.0738,114.9474,114.9564,5386.0
2020-07-08 14:15:00,127.33,127.39,127.2,127.32,7143.0,114.9655,115.0196,114.8481,114.9564,7143.0
2020-07-08 14:20:00,127.35,127.5,127.28,127.32,12929.0,114.9835,115.119,114.9203,114.9564,12929.0
2020-07-08 14:25:00,127.32,127.35,127.23,127.3,9803.0,114.9564,114.9835,114.8752,114.9384,9803.0
2020-07-08 14:30:00,127.32,127.41,127.24,127.3,11317.0,114.9564,115.0377,114.8842,114.9384,11317.0
2020-07-08 14:35:00,127.27,127.33,127.2,127.28,9385.0,114.9113,114.9655,114.8481,114.9203,9385.0
2020-07-08 14:40:00,127.3,127.32,127.05,127.05,10014.0,114.9384,114.9564,114.7127,114.7127,10014.0
2020-07-08 14:45:00,127.08,127.18,127.02,127.18,8791.0,114.7397,114.83,114.6856,114.83,8791.0
2020-07-08 14:50:00,127.19,127.33,127.1,127.13,18016.0,114.8391,114.9655,114.7578,114.7849,18016.0
2020-07-08 14:55:00,127.16,127.48,127.11,127.4,14674.0,114.812,115.1009,114.7668,115.0287,14674.0
2020-07-08 15:00:00,127.43,127.48,127.33,127.39,6767.0,115.0558,115.1009,114.9655,115.0196,6767.0
2020-07-08 15:05:00,127.37,127.55,127.36,127.54,15939.0,115.0016,115.1641,114.9926,115.1551,15939.0
2020-07-08 15:10:00,127.64,127.89,127.6,127.86,23455.0,115.2454,115.4711,115.2092,115.444,23455.0
2020-07-08 15:15:00,127.87,127.88,127.72,127.79,10487.0,115.453,115.4621,115.3176,115.3808,10487.0
2020-07-08 15:20:00,127.8,128.18,127.8,128.17,18453.0,115.3898,115.7329,115.3898,115.7239,18453.0
2020-07-08 15:25:00,128.17,128.28,128.04,128.04,25775.0,115.7239,115.8232,115.6065,115.6065,25775.0
2020-07-08 15:30:00,128.05,128.28,128.05,128.18,26837.0,115.6155,115.8232,115.6155,115.7329,26837.0
2020-07-08 15:35:00,128.18,128.3,128.01,128.06,28947.0,115.7329,115.8413,115.5794,115.6246,28947.0
2020-07-08 15:40:00,128.07,128.13,128.0,128.08,17202.0,115.6336,115.6878,115.5704,115.6426,17202.0
2020-07-08 15:45:00,128.07,128.11,127.81,127.98,34823.0,115.6336,115.6697,115.3989,115.5523,34823.0
2020-07-08 15:50:00,127.97,128.16,127.78,128.14,38533.0,115.5433,115.7149,115.3718,115.6968,38533.0
2020-07-08 15:55:00,128.13,128.18,127.97,128.16,67456.0,115.6878,115.7329,115.5433,115.7149,67456.0
2020-07-09 09:30:00,127.54,128.35,127.54,127.97,69259.0,115.1551,115.8864,115.1551,115.5433,69259.0
2020-07-09 09:35:00,128.03,128.27,127.35,127.41,31434.0,115.5975,115.8142,114.9835,115.0377,31434.0
2020-07-09 09:40:00,127.46,127.48,127.12,127.26,20656.0,115.0828,115.1009,114.7759,114.9023,20656.0
2020-07-09 09:45:00,127.2,127.32,127.1,127.2,17847.0,114.8481,114.9564,114.7578,114.8481,17847.0
2020-07-09 09:50:00,127.15,127.4,127.0,127.08,27953.0,114.8029,115.0287,114.6675,114.7397,27953.0
2020-07-09 09:55:00,127.13,127.49,127.13,127.48,28386.0,114.7849,115.1099,114.7849,115.1009,28386.0
2020-07-09 10:00:00,127.52,127.88,127.52,127.81,26319.0,115.137,115.4621,115.137,115.3989,26319.0
2020-07-09 10:05:00,127.81,127.82,127.51,127.56,11707.0,115.3989,115.4079,115.128,115.1731,11707.0
2020-07-09 10:10:00,127.53,127.54,127.15,127.22,11818.0,115.146,115.1551,114.8029,114.8661,11818.0
2020-07-09 10:15:00,127.16,127.19,126.74,126.77,23687.0,114.812,114.8391,114.4328,114.4598,23687.0
2020-07-09 10:20:00,126.76,127.09,126.65,126.89,27918.0,114.4508,114.7488,114.3515,114.5682,27918.0
2020-07-09 10:25:00,126.9,127.03,126.8,126.98,12534.0,114.5772,114.6946,114.4869,114.6495,12534.0
2020-07-09 10:30:00,127.01,127.28,127.01,127.09,17354.0,114.6765,114.9203,114.6765,114.7488,17354.0
2020-07-09 10:35:00,127.14,127.17,126.57,126.61,13658.0,114.7939,114.821,114.2793,114.3154,13658.0
2020-07-09 10:40:00,126.64,126.65,126.3,126.43,29135.0,114.3425,114.3515,114.0355,114.1529,29135.0
2020-07-09 10:45:00,126.45,126.54,126.33,126.36,23999.0,114.1709,114.2522,114.0626,114.0897,23999.0
2020-07-09 10:50:00,126.27,126.46,126.16,126.3,12455.0,114.0084,114.1799,113.9091,114.0355,12455.0
2020-07-09 10:55:00,126.27,126.27,125.75,125.85,22044.0,114.0084,114.0084,113.5389,113.6292,22044.0
2020-07-09 11:00:00,125.84,125.91,125.52,125.62,17479.0,113.6202,113.6834,113.3312,113.4215,17479.0
2020-07-09 11:05:00,125.65,126.18,125.56,126.18,23111.0,113.4486,113.9271,113.3673,113.9271,23111.0
2020-07-09 11:10:00,126.18,126.35,126.06,126.14,14727.0,113.9271,114.0806,113.8188,113.891,14727.0
2020-07-09 11:15:00,126.13,126.25,125.52,125.58,36832.0,113.882,113.9903,113.3312,113.3854,36832.0
2020-07-09 11:20:00,125.54,125.73,125.46,125.61,21130.0,113.3493,113.5208,113.2771,113.4125,21130.0
2020-07-09 11:25:00,125.66,125.78,125.5,125.73,34882.0,113.4576,113.566,113.3132,113.5208,34882.0
2020-07-09 11:30:00,125.7,125.96,125.66,125.71,18736.0,113.4937,113.7285,113.4576,113.5028,18736.0
2020-07-09 11:35:00,125.78,125.9,125.54,125.55,12604.0,113.566,113.6743,113.3493,113.3583,12604.0
2020-07-09 11:40:00,125.57,125.63,125.11,125.27,23181.0,113.3764,113.4305,112.961,113.1055,23181.0
2020-07-09 11:45:00,125.2,125.81,125.2,125.76,8546.0,113.0423,113.5931,113.0423,113.5479,8546.0
2020-07-09 11:50:00,125.74,126.06,125.7,126.03,9450.0,113.5299,113.8188,113.4937,113.7917,9450.0
2020-07-09 11:55:00,126.0,126.04,125.73,125.78,9503.0,113.7646,113.8007,113.5208,113.566,9503.0
2020-07-09 12:00:00,125.77,126.28,125.76,126.28,12508.0,113.557,114.0174,113.5479,114.0174,12508.0
2020-07-09 12:05:00,126.23,126.46,126.21,126.3,15844.0,113.9723,114.1799,113.9542,114.0355,15844.0
2020-07-09 12:10:00,126.33,126.38,126.11,126.17,12469.0,114.0626,114.1077,113.8639,113.9181,12469.0
2020-07-09 12:15:00,126.21,126.33,126.14,126.29,6777.0,113.9542,114.0626,113.891,114.0265,6777.0
2020-07-09 12:20:00,126.26,126.29,126.11,126.2,5165.0,113.9994,114.0265,113.8639,113.9452,5165.0
2020-07-09 12:25:00,126.26,126.3,126.05,126.08,5710.0,113.9994,114.0355,113.8098,113.8368,5710.0
2020-07-09 12:30:00,126.08,126.1,125.9,126.06,6190.0,113.8368,113.8549,113.6743,113.8188,6190.0
2020-07-09 12:35:00,126.06,126.2,126.0,126.01,6045.0,113.8188,113.9452,113.7646,113.7736,6045.0
2020-07-09 12:40:00,126.06,126.16,125.87,125.91,7660.0,113.8188,113.9091,113.6472,113.6834,7660.0
2020-07-09 12:45:00,125.93,126.24,125.91,126.14,14296.0,113.7014,113.9813,113.6834,113.891,14296.0
2020-07-09 12:50:00,126.11,126.11,125.85,125.89,10864.0,113.8639,113.8639,113.6292,113.6653,10864.0
2020-07-09 12:55:00,125.91,126.05,125.81,126.05,11664.0,113.6834,113.8098,113.5931,113.8098,11664.0
2020-07-09 13:00:00,126.05,126.24,125.87,126.11,31188.0,113.8098,113.9813,113.6472,113.8639,31188.0
2020-07-09 13:05:00,126.11,126.29,126.1,126.18,15610.0,113.8639,114.0265,113.8549,113.9271,15610.0
2020-07-09 13:10:00,126.24,126.33,126.2,126.25,8839.0,113.9813,114.0626,113.9452,113.9903,8839.0
2020-07-09 13:15:00,126.24,126.46,126.24,126.4,11851.0,113.9813,114.1799,113.9813,114.1258,11851.0
2020-07-09 13:20:00,126.37,126.37,126.16,126.18,12387.0,114.0987,114.0987,113.9091,113.9271,12387.0
2020-07-09 13:25:00,126.17,126.28,126.12,126.17,12229.0,113.9181,114.0174,113.873,113.9181,12229.0
2020-07-09 13:30:00,126.18,126.3,126.18,126.24,7132.0,113.9271,114.0355,113.9271,113.9813,7132.0
2020-07-09 13:35:00,126.22,126.29,126.21,126.28,10117.0,113.9633,114.0265,113.9542,114.0174,10117.0
2020-07-09 13:40:00,126.33,126.5,126.12,126.15,17262.0,114.0626,114.2161,113.873,113.9001,17262.0
2020-07-09 13:45:00,126.15,126.18,126.07,126.07,8340.0,113.9001,113.9271,113.8278,113.8278,8340.0
2020-07-09 13:50:00,126.09,126.14,126.04,126.11,11132.0,113.8459,113.891,113.8007,113.8639,11132.0
2020-07-09 13:55:00,126.11,126.11,125.91,126.0,18788.0,113.8639,113.8639,113.6834,113.7646,18788.0
2020-07-09 14:00:00,126.0,126.11,125.95,126.04,13569.0,113.7646,113.8639,113.7195,113.8007,13569.0
2020-07-09 14:05:00,126.07,126.23,126.01,126.13,14770.0,113.8278,113.9723,113.7736,113.882,14770.0
2020-07-09 14:10:00,126.15,126.35,126.15,126.3,5833.0,113.9001,114.0806,113.9001,114.0355,5833.0
2020-07-09 14:15:00,126.35,126.67,126.34,126.61,47694.0,114.0806,114.3696,114.0716,114.3154,47694.0
2020-07-09 14:20:00,126.64,126.65,126.45,126.5,17030.0,114.3425,114.3515,114.1709,114.2161,17030.0
2020-07-09 14:25:00,126.48,126.74,126.46,126.68,19710.0,114.198,114.4328,114.1799,114.3786,19710.0
2020-07-09 14:30:00,126.68,126.73,126.45,126.45,14725.0,114.3786,114.4237,114.1709,114.1709,14725.0
2020-07-09 14:35:00,126.46,126.62,126.42,126.44,15444.0,114.1799,114.3244,114.1438,114.1619,15444.0
2020-07-09 14:40:00,126.46,126.62,126.41,126.41,15221.0,114.1799,114.3244,114.1348,114.1348,15221.0
2020-07-09 14:45:00,126.41,126.68,126.38,126.61,16360.0,114.1348,114.3786,114.1077,114.3154,16360.0
2020-07-09 14:50:00,126.6,126.6,126.41,126.46,13334.0,114.3064,114.3064,114.1348,114.1799,13334.0
2020-07-09 14:55:00,126.44,126.69,126.44,126.58,18686.0,114.1619,114.3876,114.1619,114.2883,18686.0
2020-07-09 15:00:00,126.58,126.76,126.57,126.67,25641.0,114.2883,114.4508,114.2793,114.3696,25641.0
2020-07-09 15:05:00,126.69,126.69,126.51,126.56,17752.0,114.3876,114.3876,114.2251,114.2702,17752.0
2020-07-09 15:10:00,126.54,126.75,126.44,126.73,28468.0,114.2522,114.4418,114.1619,114.4237,28468.0
2020-07-09 15:15:00,126.77,126.94,126.57,126.6,31797.0,114.4598,114.6133,114.2793,114.3064,31797.0
2020-07-09 15:20:00,126.6,126.6,126.24,126.27,23205.0,114.3064,114.3064,113.9813,114.0084,23205.0
2020-07-09 15:25:00,126.28,126.32,125.94,125.98,35942.0,114.0174,114.0535,113.7104,113.7466,35942.0
2020-07-09 15:30:00,125.97,126.04,125.71,125.78,29332.0,113.7375,113.8007,113.5028,113.566,29332.0
2020-07-09 15:35:00,125.79,125.79,125.48,125.6,41080.0,113.575,113.575,113.2951,113.4035,41080.0
2020-07-09 15:40:00,125.59,125.64,125.44,125.5,38170.0,113.3944,113.4396,113.259,113.3132,38170.0
2020-07-09 15:45:00,125.5,126.17,125.49,126.01,74328.0,113.3132,113.9181,113.3041,113.7736,74328.0
2020-07-09 15:50:00,126.02,126.02,125.77,125.86,98015.0,113.7827,113.7827,113.557,113.6382,98015.0
2020-07-09 15:55:00,125.87,125.89,125.5,125.76,152224.0,113.6472,113.6653,113.3132,113.5479,152224.0
2020-07-10 09:30:00,125.97,126.79,125.82,126.27,42206.0,113.7375,114.4779,113.6021,114.0084,42206.0
2020-07-10 09:35:00,126.33,126.8,126.01,126.8,29454.0,114.0626,114.4869,113.7736,114.4869,29454.0
2020-07-10 09:40:00,126.93,127.17,126.78,127.14,23365.0,114.6043,114.821,114.4689,114.7939,23365.0
2020-07-10 09:45:00,127.18,127.26,126.8,126.8,15785.0,114.83,114.9023,114.4869,114.4869,15785.0
2020-07-10 09:50:00,126.8,126.89,126.48,126.54,20066.0,114.4869,114.5682,114.198,114.2522,20066.0
2020-07-10 09:55:00,126.51,126.69,126.42,126.58,11951.0,114.2251,114.3876,114.1438,114.2883,11951.0
2020-07-10 10:00:00,126.63,126.63,125.86,125.9,21565.0,114.3334,114.3334,113.6382,113.6743,21565.0
2020-07-10 10:05:00,125.91,126.22,125.84,126.08,19651.0,113.6834,113.9633,113.6202,113.8368,19651.0
2020-07-10 10:10:00,126.07,126.54,126.07,126.54,18574.0,113.8278,114.2522,113.8278,114.2522,18574.0
2020-07-10 10:15:00,126.55,126.67,126.37,126.37,13549.0,114.2612,114.3696,114.0987,114.0987,13549.0
2020-07-10 10:20:00,126.35,126.53,126.17,126.19,17503.0,114.0806,114.2432,113.9181,113.9362,17503.0
2020-07-10 10:25:00,126.22,126.61,126.19,126.45,17100.0,113.9633,114.3154,113.9362,114.1709,17100.0
2020-07-10 10:30:00,126.5,126.9,126.46,126.79,42887.0,114.2161,114.5772,114.1799,114.4779,42887.0
2020-07-10 10:35:00,126.82,126.99,126.73,126.86,17824.0,114.505,114.6585,114.4237,114.5411,17824.0
2020-07-10 10:40:00,126.89,127.32,126.79,127.24,27191.0,114.5682,114.9564,114.4779,114.8842,27191.0
2020-07-10 10:45:00,127.24,127.27,127.03,127.14,25678.0,114.8842,114.9113,114.6946,114.7939,25678.0
2020-07-10 10:50:00,127.12,127.18,126.78,126.89,13695.0,114.7759,114.83,114.4689,114.5682,13695.0
2020-07-10 10:55:00,126.89,126.97,126.48,126.57,11513.0,114.5682,114.6404,114.198,114.2793,11513.0
2020-07-10 11:00:00,126.58,126.62,126.35,126.42,11158.0,114.2883,114.3244,114.0806,114.1438,11158.0
2020-07-10 11:05:00,126.47,126.89,126.45,126.87,12953.0,114.189,114.5682,114.1709,114.5501,12953.0
2020-07-10 11:10:00,126.89,127.1,126.86,127.04,18585.0,114.5682,114.7578,114.5411,114.7036,18585.0
2020-07-10 11:15:00,127.05,127.24,127.04,127.11,12303.0,114.7127,114.8842,114.7036,114.7668,12303.0
2020-07-10 11:20:00,127.11,127.2,126.95,127.17,25983.0,114.7668,114.8481,114.6224,114.821,25983.0
2020-07-10 11:25:00,127.18,127.23,127.14,127.15,16679.0,114.83,114.8752,114.7939,114.8029,16679.0
2020-07-10 11:30:00,127.09,127.1,126.62,126.68,14276.0,114.7488,114.7578,114.3244,114.3786,14276.0
2020-07-10 11:35:00,126.69,126.8,126.64,126.68,13467.0,114.3876,114.4869,114.3425,114.3786,13467.0
2020-07-10 11:40:00,126.72,127.02,126.71,127.01,10372.0,114.4147,114.6856,114.4057,114.6765,10372.0
2020-07-10 11:45:00,127.0,127.23,126.99,127.22,45103.0,114.6675,114.8752,114.6585,114.8661,45103.0
2020-07-10 11:50:00,127.24,127.41,127.2,127.4,25785.0,114.8842,115.0377,114.8481,115.0287,25785.0
2020-07-10 11:55:00,127.4,127.56,127.13,127.31,40178.0,115.0287,115.1731,114.7849,114.9474,40178.0
2020-07-10 12:00:00,127.35,127.45,127.14,127.18,16065.0,114.9835,115.0738,114.7939,114.83,16065.0
2020-07-10 12:05:00,127.23,127.37,127.07,127.2,15425.0,114.8752,115.0016,114.7307,114.8481,15425.0
2020-07-10 12:10:00,127.2,127.36,127.13,127.34,13572.0,114.8481,114.9926,114.7849,114.9745,13572.0
2020-07-10 12:15:00,127.36,127.37,127.07,127.12,13638.0,114.9926,115.0016,114.7307,114.7759,13638.0
2020-07-10 12:20:00,127.1,127.17,127.0,127.1,11910.0,114.7578,114.821,114.6675,114.7578,11910.0
2020-07-10 12:25:00,127.12,127.14,126.95,126.98,14282.0,114.7759,114.7939,114.6224,114.6495,14282.0
2020-07-10 12:30:00,126.98,127.02,126.81,126.81,6017.0,114.6495,114.6856,114.496,114.496,6017.0
2020-07-10 12:35:00,126.85,126.9,126.8,126.81,7006.0,114.5321,114.5772,114.4869,114.496,7006.0
2020-07-10 12:40:00,126.79,127.03,126.66,127.03,23483.0,114.4779,114.6946,114.3605,114.6946,23483.0
2020-07-10 12:45:00,126.96,127.12,126.91,127.1,11813.0,114.6314,114.7759,114.5863,114.7578,11813.0
2020-07-10 12:50:00,127.07,127.22,127.07,127.21,6940.0,114.7307,114.8661,114.7307,114.8571,6940.0
2020-07-10 12:55:00,127.23,127.27,127.1,127.16,8832.0,114.8752,114.9113,114.7578,114.812,8832.0
2020-07-10 13:00:00,127.13,127.18,127.04,127.13,7754.0,114.7849,114.83,114.7036,114.7849,7754.0
2020-07-10 13:05:00,127.13,127.25,127.12,127.22,13230.0,114.7849,114.8932,114.7759,114.8661,13230.0
2020-07-10 13:10:00,127.2,127.23,126.97,127.05,24040.0,114.8481,114.8752,114.6404,114.7127,24040.0
2020-07-10 13:15:00,127.06,127.13,127.0,127.04,11772.0,114.7217,114.7849,114.6675,114.7036,11772.0
2020-07-10 13:20:00,127.05,127.17,126.97,127.05,15883.0,114.7127,114.821,114.6404,114.7127,15883.0
2020-07-10 13:25:00,127.04,127.28,126.96,127.27,16420.0,114.7036,114.9203,114.6314,114.9113,16420.0
2020-07-10 13:30:00,127.28,127.4,127.27,127.33,8503.0,114.9203,115.0287,114.9113,114.9655,8503.0
2020-07-10 13:35:00,127.34,127.38,127.23,127.31,11854.0,114.9745,115.0106,114.8752,114.9474,11854.0
2020-07-10 13:40:00,127.34,127.45,127.32,127.39,23220.0,114.9745,115.0738,114.9564,115.0196,23220.0
2020-07-10 13:45:00,127.41,127.46,127.36,127.45,16313.0,115.0377,115.0828,114.9926,115.0738,16313.0
2020-07-10 13:50:00,127.46,127.57,127.44,127.57,19460.0,115.0828,115.1822,115.0648,115.1822,19460.0
2020-07-10 13:55:00,127.58,127.59,127.44,127.53,13420.0,115.1912,115.2002,115.0648,115.146,13420.0
2020-07-10 14:00:00,127.54,127.67,127.51,127.64,22613.0,115.1551,115.2725,115.128,115.2454,22613.0
2020-07-10 14:05:00,127.62,127.73,127.55,127.55,16681.0,115.2273,115.3266,115.1641,115.1641,16681.0
2020-07-10 14:10:00,127.56,127.6,127.38,127.39,14633.0,115.1731,115.2092,115.0106,115.0196,14633.0
2020-07-10 14:15:00,127.4,127.47,127.28,127.29,11116.0,115.0287,115.0919,114.9203,114.9294,11116.0
2020-07-10 14:20:00,127.28,127.44,127.23,127.42,21938.0,114.9203,115.0648,114.8752,115.0467,21938.0
2020-07-10 14:25:00,127.41,127.46,127.37,127.46,11097.0,115.0377,115.0828,115.0016,115.0828,11097.0
2020-07-10 14:30:00,127.46,127.62,127.45,127.61,17226.0,115.0828,115.2273,115.0738,115.2183,17226.0
2020-07-10 14:35:00,127.63,127.67,127.57,127.67,37928.0,115.2363,115.2725,115.1822,115.2725,37928.0
2020-07-10 14:40:00,127.65,127.72,127.58,127.69,32087.0,115.2544,115.3176,115.1912,115.2905,32087.0
2020-07-10 14:45:00,127.71,127.77,127.66,127.68,14373.0,115.3086,115.3627,115.2634,115.2815,14373.0
2020-07-10 14:50:00,127.68,127.71,127.54,127.57,16009.0,115.2815,115.3086,115.1551,115.1822,16009.0
2020-07-10 14:55:00,127.56,127.59,127.41,127.42,24908.0,115.1731,115.2002,115.0377,115.0467,24908.0
2020-07-10 15:00:00,127.39,127.48,127.24,127.43,29806.0,115.0196,115.1009,114.8842,115.0558,29806.0
2020-07-10 15:05:00,127.4,127.48,127.26,127.48,9775.0,115.0287,115.1009,114.9023,115.1009,9775.0
2020-07-10 15:10:00,127.48,127.76,127.39,127.75,19341.0,115.1009,115.3537,115.0196,115.3447,19341.0
2020-07-10 15:15:00,127.75,127.81,127.71,127.81,37334.0,115.3447,115.3989,115.3086,115.3989,37334.0
2020-07-10 15:20:00,127.82,127.89,127.78,127.87,33783.0,115.4079,115.4711,115.3718,115.453,33783.0
2020-07-10 15:25:00,127.82,127.86,127.68,127.79,13034.0,115.4079,115.444,115.2815,115.3808,13034.0
2020-07-10 15:30:00,127.79,127.98,127.7,127.98,30397.0,115.3808,115.5523,115.2995,115.5523,30397.0
2020-07-10 15:35:00,127.97,128.03,127.6,127.89,63927.0,115.5433,115.5975,115.2092,115.4711,63927.0
2020-07-10 15:40:00,127.91,127.96,127.79,127.85,33729.0,115.4891,115.5343,115.3808,115.435,33729.0
2020-07-10 15:45:00,127.86,128.03,127.86,128.02,49898.0,115.444,115.5975,115.444,115.5885,49898.0
2020-07-10 15:50:00,128.03,128.15,127.92,128.06,66379.0,115.5975,115.7058,115.4982,115.6246,66379.0
2020-07-10 15:55:00,128.03,128.23,127.91,127.99,112926.0,115.5975,115.7781,115.4891,115.5614,112926.0
2020-07-13 09:30:00,129.42,130.29,129.04,130.14,102170.0,116.8525,117.638,116.5094,117.5026,102170.0
2020-07-13 09:35:00,130.16,130.27,129.76,129.9,36945.0,117.5207,117.62,117.1595,117.2859,36945.0
2020-07-13 09:40:00,129.9,130.06,129.05,129.07,32122.0,117.2859,117.4304,116.5184,116.5365,32122.0
2020-07-13 09:45:00,129.05,129.45,128.85,129.37,22971.0,116.5184,116.8796,116.3379,116.8074,22971.0
2020-07-13 09:50:00,129.31,129.84,129.31,129.76,25769.0,116.7532,117.2317,116.7532,117.1595,25769.0
2020-07-13 09:55:00,129.75,130.1,129.6,129.84,91027.0,117.1505,117.4665,117.015,117.2317,91027.0
2020-07-13 10:00:00,129.84,129.91,129.49,129.66,38813.0,117.2317,117.2949,116.9157,117.0692,38813.0
2020-07-13 10:05:00,129.69,129.82,129.55,129.8,18118.0,117.0963,117.2137,116.9699,117.1956,18118.0
2020-07-13 10:10:00,129.81,130.02,129.77,129.88,19938.0,117.2046,117.3943,117.1685,117.2678,19938.0
2020-07-13 10:15:00,129.91,130.27,129.87,130.27,26767.0,117.2949,117.62,117.2588,117.62,26767.0
2020-07-13 10:20:00,130.24,130.46,130.24,130.41,34314.0,117.5929,117.7915,117.5929,117.7464,34314.0
2020-07-13 10:25:00,130.41,130.58,130.41,130.5,48007.0,117.7464,117.8999,117.7464,117.8276,48007.0
2020-07-13 10:30:00,130.5,130.76,130.5,130.61,40424.0,117.8276,118.0624,117.8276,117.927,40424.0
2020-07-13 10:35:00,130.62,130.74,130.54,130.54,34440.0,117.936,118.0443,117.8638,117.8638,34440.0
2020-07-13 10:40:00,130.56,130.71,130.43,130.45,22849.0,117.8818,118.0172,117.7644,117.7825,22849.0
2020-07-13 10:45:00,130.5,130.8,130.41,130.76,29985.0,117.8276,118.0985,117.7464,118.0624,29985.0
2020-07-13 10:50:00,130.78,131.03,130.77,130.96,56294.0,118.0804,118.3062,118.0714,118.243,56294.0
2020-07-13 10:55:00,130.98,131.22,130.85,131.22,33518.0,118.261,118.4777,118.1437,118.4777,33518.0
2020-07-13 11:00:00,131.2,131.3,131.01,131.18,20757.0,118.4597,118.55,118.2881,118.4416,20757.0
2020-07-13 11:05:00,131.19,131.32,131.09,131.21,33511.0,118.4506,118.568,118.3603,118.4687,33511.0
2020-07-13 11:10:00,131.19,131.2,130.96,131.05,14086.0,118.4506,118.4597,118.243,118.3242,14086.0
2020-07-13 11:15:00,131.02,131.09,130.91,131.09,8142.0,118.2971,118.3603,118.1978,118.3603,8142.0
2020-07-13 11:20:00,131.08,131.32,131.06,131.31,25583.0,118.3513,118.568,118.3333,118.559,25583.0
2020-07-13 11:25:00,131.31,131.4,131.24,131.27,41847.0,118.559,118.6402,118.4958,118.5229,41847.0
2020-07-13 11:30:00,131.32,131.32,130.82,130.87,22505.0,118.568,118.568,118.1166,118.1617,22505.0
2020-07-13 11:35:00,130.89,130.92,130.74,130.92,14361.0,118.1798,118.2069,118.0443,118.2069,14361.0
2020-07-13 11:40:00,130.9,130.9,130.69,130.69,15910.0,118.1888,118.1888,117.9992,117.9992,15910.0
2020-07-13 11:45:00,130.69,130.76,130.55,130.68,25941.0,117.9992,118.0624,117.8728,117.9902,25941.0
2020-07-13 11:50:00,130.74,130.95,130.69,130.94,14393.0,118.0443,118.2339,117.9992,118.2249,14393.0
2020-07-13 11:55:00,130.95,130.95,130.72,130.81,12004.0,118.2339,118.2339,118.0263,118.1075,12004.0
2020-07-13 12:00:00,130.82,130.86,130.69,130.8,16281.0,118.1166,118.1527,117.9992,118.0985,16281.0
2020-07-13 12:05:00,130.82,130.87,130.54,130.55,13321.0,118.1166,118.1617,117.8638,117.8728,13321.0
2020-07-13 12:10:00,130.55,130.55,130.3,130.32,22726.0,117.8728,117.8728,117.6471,117.6651,22726.0
2020-07-13 12:15:00,130.33,130.5,130.29,130.34,33593.0,117.6741,117.8276,117.638,117.6832,33593.0
2020-07-13 12:20:00,130.36,130.47,130.3,130.47,14494.0,117.7012,117.8006,117.6471,117.8006,14494.0
2020-07-13 12:25:00,130.47,130.51,130.37,130.4,12035.0,117.8006,117.8367,117.7103,117.7374,12035.0
2020-07-13 12:30:00,130.41,130.52,130.38,130.39,10784.0,117.7464,117.8457,117.7193,117.7283,10784.0
2020-07-13 12:35:00,130.41,130.66,130.34,130.61,24637.0,117.7464,117.9721,117.6832,117.927,24637.0
2020-07-13 12:40:00,130.6,130.7,130.52,130.63,14094.0,117.9179,118.0082,117.8457,117.945,14094.0
2020-07-13 12:45:00,130.59,130.61,130.42,130.6,17882.0,117.9089,117.927,117.7554,117.9179,17882.0
2020-07-13 12:50:00,130.59,130.71,130.51,130.62,13183.0,117.9089,118.0172,117.8367,117.936,13183.0
2020-07-13 12:55:00,130.62,130.89,130.62,130.88,20101.0,117.936,118.1798,117.936,118.1707,20101.0
2020-07-13 13:00:00,130.9,130.93,130.66,130.68,17519.0,118.1888,118.2159,117.9721,117.9902,17519.0
2020-07-13 13:05:00,130.72,130.9,130.69,130.89,15204.0,118.0263,118.1888,117.9992,118.1798,15204.0
2020-07-13 13:10:00,130.92,131.12,130.9,131.01,42229.0,118.2069,118.3874,118.1888,118.2881,42229.0
2020-07-13 13:15:00,131.03,131.2,131.03,131.19,38104.0,118.3062,118.4597,118.3062,118.4506,38104.0
2020-07-13 13:20:00,131.25,131.37,131.17,131.33,41573.0,118.5048,118.6132,118.4326,118.577,41573.0
2020-07-13 13:25:00,131.34,131.34,131.14,131.22,20360.0,118.5861,118.5861,118.4055,118.4777,20360.0
2020-07-13 13:30:00,131.25,131.45,131.22,131.38,22597.0,118.5048,118.6854,118.4777,118.6222,22597.0
2020-07-13 13:35:00,131.39,131.81,131.39,131.76,61935.0,118.6312,119.0104,118.6312,118.9653,61935.0
2020-07-13 13:40:00,131.75,131.93,131.75,131.93,25297.0,118.9563,119.1188,118.9563,119.1188,25297.0
2020-07-13 13:45:00,131.95,132.04,131.77,131.84,66268.0,119.1368,119.2181,118.9743,119.0375,66268.0
2020-07-13 13:50:00,131.84,132.01,131.84,131.98,20551.0,119.0375,119.191,119.0375,119.1639,20551.0
2020-07-13 13:55:00,132.02,132.09,131.95,132.03,16527.0,119.2,119.2632,119.1368,119.2091,16527.0
2020-07-13 14:00:00,132.01,132.01,131.54,131.55,22656.0,119.191,119.191,118.7666,118.7757,22656.0
2020-07-13 14:05:00,131.57,131.81,131.39,131.48,67083.0,118.7937,119.0104,118.6312,118.7125,67083.0
2020-07-13 14:10:00,131.52,131.65,131.33,131.56,24595.0,118.7486,118.866,118.577,118.7847,24595.0
2020-07-13 14:15:00,131.54,131.72,131.53,131.66,12360.0,118.7666,118.9292,118.7576,118.875,12360.0
2020-07-13 14:20:00,131.64,131.84,131.54,131.64,20519.0,118.8569,119.0375,118.7666,118.8569,20519.0
2020-07-13 14:25:00,131.66,131.66,131.37,131.64,35669.0,118.875,118.875,118.6132,118.8569,35669.0
2020-07-13 14:30:00,131.68,131.76,131.55,131.75,16662.0,118.8931,118.9653,118.7757,118.9563,16662.0
2020-07-13 14:35:00,131.7,131.7,131.39,131.54,31101.0,118.9111,118.9111,118.6312,118.7666,31101.0
2020-07-13 14:40:00,131.52,131.59,131.39,131.48,21146.0,118.7486,118.8118,118.6312,118.7125,21146.0
2020-07-13 14:45:00,131.47,131.78,131.35,131.72,23747.0,118.7034,118.9833,118.5951,118.9292,23747.0
2020-07-13 14:50:00,131.66,131.95,131.61,131.92,23514.0,118.875,119.1368,118.8299,119.1097,23514.0
2020-07-13 14:55:00,131.89,132.07,131.87,131.99,35623.0,119.0827,119.2452,119.0646,119.173,35623.0
2020-07-13 15:00:00,132.02,132.03,131.6,131.72,25247.0,119.2,119.2091,118.8208,118.9292,25247.0
2020-07-13 15:05:00,131.69,131.74,131.2,131.27,37657.0,118.9021,118.9472,118.4597,118.5229,37657.0
2020-07-13 15:10:00,131.26,131.49,131.24,131.39,18869.0,118.5138,118.7215,118.4958,118.6312,18869.0
2020-07-13 15:15:00,131.36,131.52,131.29,131.4,43498.0,118.6041,118.7486,118.5409,118.6402,43498.0
2020-07-13 15:20:00,131.34,131.5,131.3,131.33,37763.0,118.5861,118.7305,118.55,118.577,37763.0
2020-07-13 15:25:00,131.33,131.4,131.1,131.14,35286.0,118.577,118.6402,118.3694,118.4055,35286.0
2020-07-13 15:30:00,131.19,131.28,130.69,130.72,50577.0,118.4506,118.5319,117.9992,118.0263,50577.0
2020-07-13 15:35:00,130.74,130.94,130.44,130.57,58408.0,118.0443,118.2249,117.7735,117.8908,58408.0
2020-07-13 15:40:00,130.57,130.98,130.54,130.79,56629.0,117.8908,118.261,117.8638,118.0895,56629.0
2020-07-13 15:45:00,130.81,130.81,130.49,130.56,109719.0,118.1075,118.1075,117.8186,117.8818,109719.0
2020-07-13 15:50:00,130.59,130.75,130.41,130.47,102681.0,117.9089,118.0534,117.7464,117.8006,102681.0
2020-07-13 15:55:00,130.45,130.74,130.44,130.58,180281.0,117.7825,118.0443,117.7735,117.8999,180281.0
2020-07-14 09:30:00,130.32,130.82,129.91,129.95,71790.0,117.6651,118.1166,117.2949,117.331,71790.0
2020-07-14 09:35:00,129.97,130.22,129.23,130.06,70943.0,117.3491,117.5748,116.681,117.4304,70943.0
2020-07-14 09:40:00,130.01,130.25,129.64,130.24,30326.0,117.3852,117.6019,117.0512,117.5929,30326.0
2020-07-14 09:45:00,130.15,130.56,129.99,130.36,56248.0,117.5116,117.8818,117.3672,117.7012,56248.0
2020-07-14 09:50:00,130.39,130.55,130.0,130.47,45847.0,117.7283,117.8728,117.3762,117.8006,45847.0
2020-07-14 09:55:00,130.49,131.56,130.49,131.44,49240.0,117.8186,118.7847,117.8186,118.6764,49240.0
2020-07-14 10:00:00,131.39,131.78,131.19,131.52,60388.0,118.6312,118.9833,118.4506,118.7486,60388.0
2020-07-14 10:05:00,131.55,131.83,131.5,131.66,63184.0,118.7757,119.0285,118.7305,118.875,63184.0
2020-07-14 10:10:00,131.65,132.14,131.65,131.97,51658.0,118.866,119.3084,118.866,119.1549,51658.0
2020-07-14 10:15:00,132.0,132.37,131.96,132.17,49400.0,119.182,119.5161,119.1459,119.3355,49400.0
2020-07-14 10:20:00,132.11,132.4,132.01,132.3,34020.0,119.2813,119.5431,119.191,119.4528,34020.0
2020-07-14 10:25:00,132.3,132.47,132.07,132.43,44844.0,119.4528,119.6063,119.2452,119.5702,44844.0
2020-07-14 10:30:00,132.45,133.31,132.44,133.17,80049.0,119.5883,120.3648,119.5793,120.2384,80049.0
2020-07-14 10:35:00,133.14,133.15,132.83,132.9,78802.0,120.2113,120.2203,119.9314,119.9946,78802.0
2020-07-14 10:40:00,132.88,133.32,132.88,133.23,52726.0,119.9765,120.3738,119.9765,120.2925,52726.0
2020-07-14 10:45:00,133.27,133.4,133.15,133.32,62013.0,120.3287,120.446,120.2203,120.3738,62013.0
2020-07-14 10:50:00,133.28,133.77,133.18,133.55,101234.0,120.3377,120.7801,120.2474,120.5815,101234.0
2020-07-14 10:55:00,133.52,133.7,133.42,133.46,62443.0,120.5544,120.7169,120.4641,120.5002,62443.0
2020-07-14 11:00:00,133.49,133.99,133.4,133.82,74454.0,120.5273,120.9787,120.446,120.8252,74454.0
2020-07-14 11:05:00,133.78,134.08,133.54,133.82,50743.0,120.7891,121.06,120.5724,120.8252,50743.0
2020-07-14 11:10:00,133.82,134.15,133.82,134.08,55167.0,120.8252,121.1232,120.8252,121.06,55167.0
2020-07-14 11:15:00,134.08,134.16,133.86,134.01,53488.0,121.06,121.1322,120.8614,120.9968,53488.0
2020-07-14 11:20:00,134.01,134.12,133.79,133.92,34413.0,120.9968,121.0961,120.7982,120.9155,34413.0
2020-07-14 11:25:00,133.93,134.01,133.8,133.91,54355.0,120.9246,120.9968,120.8072,120.9065,54355.0
2020-07-14 11:30:00,133.86,134.43,133.81,134.13,48340.0,120.8614,121.376,120.8162,121.1051,48340.0
2020-07-14 11:35:00,134.13,134.4,134.08,134.29,35581.0,121.1051,121.3489,121.06,121.2496,35581.0
2020-07-14 11:40:00,134.28,134.55,134.28,134.43,43680.0,121.2406,121.4844,121.2406,121.376,43680.0
2020-07-14 11:45:00,134.44,134.75,134.44,134.62,36045.0,121.385,121.6649,121.385,121.5476,36045.0
2020-07-14 11:50:00,134.57,134.71,134.51,134.53,33048.0,121.5024,121.6288,121.4482,121.4663,33048.0
2020-07-14 11:55:00,134.53,134.83,134.41,134.81,43349.0,121.4663,121.7372,121.358,121.7191,43349.0
2020-07-14 12:00:00,134.82,134.93,134.73,134.83,36051.0,121.7281,121.8275,121.6469,121.7372,36051.0
2020-07-14 12:05:00,134.82,134.82,134.36,134.45,53308.0,121.7281,121.7281,121.3128,121.3941,53308.0
2020-07-14 12:10:00,134.44,134.75,134.33,134.75,45090.0,121.385,121.6649,121.2857,121.6649,45090.0
2020-07-14 12:15:00,134.74,134.82,134.46,134.61,40534.0,121.6559,121.7281,121.4031,121.5385,40534.0
2020-07-14 12:20:00,134.57,134.73,134.42,134.52,23120.0,121.5024,121.6469,121.367,121.4573,23120.0
2020-07-14 12:25:00,134.52,134.6,134.25,134.28,29423.0,121.4573,121.5295,121.2135,121.2406,29423.0
2020-07-14 12:30:00,134.35,134.6,134.35,134.5,26511.0,121.3038,121.5295,121.3038,121.4392,26511.0
2020-07-14 12:35:00,134.52,134.59,134.33,134.47,21663.0,121.4573,121.5205,121.2857,121.4121,21663.0
2020-07-14 12:40:00,134.47,134.59,134.44,134.52,22145.0,121.4121,121.5205,121.385,121.4573,22145.0
2020-07-14 12:45:00,134.54,134.8,134.54,134.73,23653.0,121.4753,121.7101,121.4753,121.6469,23653.0
2020-07-14 12:50:00,134.73,134.77,134.52,134.57,20762.0,121.6469,121.683,121.4573,121.5024,20762.0
2020-07-14 12:55:00,134.56,134.65,134.36,134.45,37289.0,121.4934,121.5746,121.3128,121.3941,37289.0
2020-07-14 13:00:00,134.46,134.62,134.41,134.41,49328.0,121.4031,121.5476,121.358,121.358,49328.0
2020-07-14 13:05:00,134.41,134.43,134.16,134.17,24307.0,121.358,121.376,121.1322,121.1413,24307.0
2020-07-14 13:10:00,134.15,134.43,134.15,134.32,22291.0,121.1232,121.376,121.1232,121.2767,22291.0
2020-07-14 13:15:00,134.35,134.54,134.28,134.4,32720.0,121.3038,121.4753,121.2406,121.3489,32720.0
2020-07-14 13:20:00,134.4,134.67,134.4,134.64,21868.0,121.3489,121.5927,121.3489,121.5656,21868.0
2020-07-14 13:25:00,134.66,134.73,134.58,134.58,23859.0,121.5837,121.6469,121.5114,121.5114,23859.0
2020-07-14 13:30:00,134.57,134.81,134.55,134.75,29980.0,121.5024,121.7191,121.4844,121.6649,29980.0
2020-07-14 13:35:00,134.76,135.11,134.74,135.09,68274.0,121.674,121.99,121.6559,121.9719,68274.0
2020-07-14 13:40:00,135.06,135.54,135.02,135.4,65251.0,121.9448,122.3782,121.9087,122.2518,65251.0
2020-07-14 13:45:00,135.38,135.48,135.29,135.37,28308.0,122.2338,122.3241,122.1525,122.2247,28308.0
2020-07-14 13:50:00,135.38,135.54,135.29,135.32,23082.0,122.2338,122.3782,122.1525,122.1796,23082.0
2020-07-14 13:55:00,135.4,135.48,134.86,135.19,51621.0,122.2518,122.3241,121.7643,122.0622,51621.0
2020-07-14 14:00:00,135.21,135.49,134.95,135.34,29110.0,122.0803,122.3331,121.8455,122.1976,29110.0
2020-07-14 14:05:00,135.29,135.33,134.88,134.95,32275.0,122.1525,122.1886,121.7823,121.8455,32275.0
2020-07-14 14:10:00,134.95,134.97,134.67,134.87,34806.0,121.8455,121.8636,121.5927,121.7733,34806.0
2020-07-14 14:15:00,134.9,135.2,134.81,135.15,32557.0,121.8004,122.0712,121.7191,122.0261,32557.0
2020-07-14 14:20:00,135.12,135.34,135.02,135.18,16818.0,121.999,122.1976,121.9087,122.0532,16818.0
2020-07-14 14:25:00,135.15,135.17,134.92,135.06,27571.0,122.0261,122.0442,121.8184,121.9448,27571.0
2020-07-14 14:30:00,135.07,135.3,135.07,135.18,30027.0,121.9539,122.1615,121.9539,122.0532,30027.0
2020-07-14 14:35:00,135.24,135.3,134.94,134.94,19112.0,122.1074,122.1615,121.8365,121.8365,19112.0
2020-07-14 14:40:00,134.99,135.13,134.9,134.98,26054.0,121.8816,122.008,121.8004,121.8726,26054.0
2020-07-14 14:45:00,134.94,135.13,134.79,134.83,35535.0,121.8365,122.008,121.7011,121.7372,35535.0
2020-07-14 14:50:00,134.88,135.2,134.77,135.13,28108.0,121.7823,122.0712,121.683,122.008,28108.0
2020-07-14 14:55:00,135.16,135.41,135.07,135.34,37163.0,122.0351,122.2608,121.9539,122.1976,37163.0
2020-07-14 15:00:00,135.34,135.45,135.1,135.24,40424.0,122.1976,122.297,121.981,122.1074,40424.0
2020-07-14 15:05:00,135.22,135.54,135.17,135.54,60855.0,122.0893,122.3782,122.0442,122.3782,60855.0
2020-07-14 15:10:00,135.55,136.06,135.55,136.03,117203.0,122.3873,122.8477,122.3873,122.8206,117203.0
2020-07-14 15:15:00,135.98,136.26,135.94,136.14,87769.0,122.7755,123.0283,122.7394,122.92,87769.0
2020-07-14 15:20:00,136.16,136.33,136.01,136.33,126611.0,122.938,123.0915,122.8026,123.0915,126611.0
2020-07-14 15:25:00,136.33,136.58,136.32,136.51,79072.0,123.0915,123.3172,123.0825,123.254,79072.0
2020-07-14 15:30:00,136.5,136.82,136.5,136.71,107375.0,123.245,123.5339,123.245,123.4346,107375.0
2020-07-14 15:35:00,136.7,136.76,136.52,136.69,99577.0,123.4256,123.4798,123.2631,123.4166,99577.0
2020-07-14 15:40:00,136.69,136.81,136.64,136.76,82417.0,123.4166,123.5249,123.3714,123.4798,82417.0
2020-07-14 15:45:00,136.77,137.12,136.72,136.98,150394.0,123.4888,123.8048,123.4436,123.6784,150394.0
2020-07-14 15:50:00,137.02,137.31,136.95,137.01,157513.0,123.7145,123.9763,123.6513,123.7055,157513.0
2020-07-14 15:55:00,137.01,137.06,136.8,136.88,399360.0,123.7055,123.7506,123.5159,123.5881,399360.0
2020-07-15 09:30:00,140.17,140.17,139.2,139.49,289875.0,126.5586,126.5586,125.6828,125.9447,289875.0
2020-07-15 09:35:00,139.53,139.68,138.12,138.27,126931.0,125.9808,126.1162,124.7077,124.8431,126931.0
2020-07-15 09:40:00,138.3,138.54,137.91,138.32,67656.0,124.8702,125.0869,124.5181,124.8883,67656.0
2020-07-15 09:45:00,138.33,138.76,138.25,138.33,77848.0,124.8973,125.2855,124.8251,124.8973,77848.0
2020-07-15 09:50:00,138.38,138.8,138.32,138.73,54116.0,124.9424,125.3217,124.8883,125.2585,54116.0
2020-07-15 09:55:00,138.78,139.23,138.75,138.84,93318.0,125.3036,125.7099,125.2765,125.3578,93318.0
2020-07-15 10:00:00,138.82,138.91,138.35,138.41,66681.0,125.3397,125.421,124.9154,124.9695,66681.0
2020-07-15 10:05:00,138.46,138.61,138.01,138.21,43371.0,125.0147,125.1501,124.6084,124.789,43371.0
2020-07-15 10:10:00,138.21,138.37,137.89,137.94,42238.0,124.789,124.9334,124.5,124.5452,42238.0
2020-07-15 10:15:00,137.92,138.63,137.86,138.58,64848.0,124.5271,125.1682,124.4729,125.123,64848.0
2020-07-15 10:20:00,138.59,138.83,138.5,138.65,79270.0,125.1321,125.3487,125.0508,125.1862,79270.0
2020-07-15 10:25:00,138.66,138.66,138.24,138.5,43308.0,125.1953,125.1953,124.816,125.0508,43308.0
2020-07-15 10:30:00,138.53,138.99,138.45,138.86,46312.0,125.0779,125.4932,125.0056,125.3758,46312.0
2020-07-15 10:35:00,138.87,139.2,138.83,139.15,36740.0,125.3849,125.6828,125.3487,125.6377,36740.0
2020-07-15 10:40:00,139.19,139.38,138.93,139.03,36621.0,125.6738,125.8453,125.439,125.5293,36621.0
2020-07-15 10:45:00,139.02,139.06,138.78,139.0,46821.0,125.5203,125.5564,125.3036,125.5022,46821.0
2020-07-15 10:50:00,139.0,139.13,138.8,138.96,42871.0,125.5022,125.6196,125.3217,125.4661,42871.0
2020-07-15 10:55:00,138.97,139.34,138.92,139.19,25895.0,125.4752,125.8092,125.43,125.6738,25895.0
2020-07-15 11:00:00,139.24,139.35,138.77,138.95,39207.0,125.7189,125.8182,125.2946,125.4571,39207.0
2020-07-15 11:05:00,138.96,138.96,138.62,138.77,33736.0,125.4661,125.4661,125.1591,125.2946,33736.0
2020-07-15 11:10:00,138.78,139.27,138.66,139.24,36352.0,125.3036,125.746,125.1953,125.7189,36352.0
2020-07-15 11:15:00,139.26,139.32,138.89,138.98,59336.0,125.737,125.7912,125.4029,125.4842,59336.0
2020-07-15 11:20:00,138.99,139.08,138.66,138.86,42571.0,125.4932,125.5745,125.1953,125.3758,42571.0
2020-07-15 11:25:00,138.88,139.34,138.86,139.26,50150.0,125.3939,125.8092,125.3758,125.737,50150.0
2020-07-15 11:30:00,139.25,139.46,139.15,139.37,36425.0,125.728,125.9176,125.6377,125.8363,36425.0
2020-07-15 11:35:00,139.34,139.39,138.95,138.97,31849.0,125.8092,125.8544,125.4571,125.4752,31849.0
2020-07-15 11:40:00,138.96,139.12,138.81,139.09,36960.0,125.4661,125.6106,125.3307,125.5835,36960.0
2020-07-15 11:45:00,139.06,139.06,138.63,138.78,27165.0,125.5564,125.5564,125.1682,125.3036,27165.0
2020-07-15 11:50:00,138.78,139.0,138.78,138.97,17970.0,125.3036,125.5022,125.3036,125.4752,17970.0
2020-07-15 11:55:00,139.02,139.02,138.39,138.39,26773.0,125.5203,125.5203,124.9515,124.9515,26773.0
2020-07-15 12:00:00,138.36,138.4,138.14,138.33,58135.0,124.9244,124.9605,124.7257,124.8973,58135.0
2020-07-15 12:05:00,138.36,138.91,138.36,138.91,33520.0,124.9244,125.421,124.9244,125.421,33520.0
2020-07-15 12:10:00,138.88,138.88,138.49,138.79,23630.0,125.3939,125.3939,125.0418,125.3126,23630.0
2020-07-15 12:15:00,138.79,139.08,138.75,139.04,30815.0,125.3126,125.5745,125.2765,125.5384,30815.0
2020-07-15 12:20:00,139.08,139.21,138.92,139.12,24600.0,125.5745,125.6918,125.43,125.6106,24600.0
2020-07-15 12:25:00,139.16,139.17,138.91,139.04,16646.0,125.6467,125.6557,125.421,125.5384,16646.0
2020-07-15 12:30:00,139.04,139.09,138.79,138.99,20357.0,125.5384,125.5835,125.3126,125.4932,20357.0
2020-07-15 12:35:00,138.97,139.13,138.7,138.77,14588.0,125.4752,125.6196,125.2314,125.2946,14588.0
2020-07-15 12:40:00,138.79,139.08,138.79,139.05,18647.0,125.3126,125.5745,125.3126,125.5474,18647.0
2020-07-15 12:45:00,139.05,139.23,138.91,139.12,25373.0,125.5474,125.7099,125.421,125.6106,25373.0
2020-07-15 12:50:00,139.12,139.21,139.01,139.07,9119.0,125.6106,125.6918,125.5113,125.5654,9119.0
2020-07-15 12:55:00,139.06,139.19,139.01,139.16,13122.0,125.5564,125.6738,125.5113,125.6467,13122.0
2020-07-15 13:00:00,139.16,139.28,139.0,139.19,16197.0,125.6467,125.755,125.5022,125.6738,16197.0
2020-07-15 13:05:00,139.18,139.37,139.15,139.26,27018.0,125.6648,125.8363,125.6377,125.737,27018.0
2020-07-15 13:10:00,139.33,139.36,138.86,139.01,22537.0,125.8002,125.8273,125.3758,125.5113,22537.0
2020-07-15 13:15:00,139.02,139.16,138.98,139.11,14016.0,125.5203,125.6467,125.4842,125.6016,14016.0
2020-07-15 13:20:00,139.12,139.22,138.98,139.17,19814.0,125.6106,125.7009,125.4842,125.6557,19814.0
2020-07-15 13:25:00,139.17,139.18,138.97,139.04,19813.0,125.6557,125.6648,125.4752,125.5384,19813.0
2020-07-15 13:30:00,139.04,139.21,139.02,139.15,12836.0,125.5384,125.6918,125.5203,125.6377,12836.0
2020-07-15 13:35:00,139.15,139.24,139.04,139.06,16012.0,125.6377,125.7189,125.5384,125.5564,16012.0
2020-07-15 13:40:00,139.09,139.1,138.83,138.83,11465.0,125.5835,125.5925,125.3487,125.3487,11465.0
2020-07-15 13:45:00,138.79,138.88,138.65,138.65,11064.0,125.3126,125.3939,125.1862,125.1862,11064.0
2020-07-15 13:50:00,138.65,138.73,138.5,138.51,15043.0,125.1862,125.2585,125.0508,125.0598,15043.0
2020-07-15 13:55:00,138.53,138.65,138.47,138.65,32785.0,125.0779,125.1862,125.0237,125.1862,32785.0
2020-07-15 14:00:00,138.63,138.96,138.46,138.86,40870.0,125.1682,125.4661,125.0147,125.3758,40870.0
2020-07-15 14:05:00,138.86,138.89,138.6,138.63,16755.0,125.3758,125.4029,125.1411,125.1682,16755.0
2020-07-15 14:10:00,138.61,138.75,138.57,138.64,13315.0,125.1501,125.2765,125.114,125.1772,13315.0
2020-07-15 14:15:00,138.65,138.76,137.11,138.13,320405.0,125.1862,125.2855,123.7958,124.7167,320405.0
2020-07-15 14:20:00,138.15,138.24,137.83,138.11,50986.0,124.7348,124.816,124.4459,124.6987,50986.0
2020-07-15 14:25:00,138.09,138.22,138.02,138.09,33241.0,124.6806,124.798,124.6174,124.6806,33241.0
2020-07-15 14:30:00,138.12,138.3,138.08,138.23,23300.0,124.7077,124.8702,124.6716,124.807,23300.0
2020-07-15 14:35:00,138.18,138.23,138.02,138.17,17288.0,124.7619,124.807,124.6174,124.7528,17288.0
2020-07-15 14:40:00,138.2,138.37,138.14,138.15,15451.0,124.7799,124.9334,124.7257,124.7348,15451.0
2020-07-15 14:45:00,138.19,138.55,138.15,138.55,24189.0,124.7709,125.0959,124.7348,125.0959,24189.0
2020-07-15 14:50:00,138.54,138.6,138.22,138.25,20509.0,125.0869,125.1411,124.798,124.8251,20509.0
2020-07-15 14:55:00,138.25,138.43,138.07,138.07,45934.0,124.8251,124.9876,124.6625,124.6625,45934.0
2020-07-15 15:00:00,138.05,138.33,137.97,138.17,53422.0,124.6445,124.8973,124.5723,124.7528,53422.0
2020-07-15 15:05:00,138.18,138.27,137.9,138.24,58558.0,124.7619,124.8431,124.5091,124.816,58558.0
2020-07-15 15:10:00,138.2,138.23,138.03,138.12,25255.0,124.7799,124.807,124.6264,124.7077,25255.0
2020-07-15 15:15:00,138.14,138.23,137.97,138.22,34480.0,124.7257,124.807,124.5723,124.798,34480.0
2020-07-15 15:20:00,138.21,138.35,138.16,138.3,27700.0,124.789,124.9154,124.7438,124.8702,27700.0
2020-07-15 15:25:00,138.31,138.47,138.22,138.43,40425.0,124.8792,125.0237,124.798,124.9876,40425.0
2020-07-15 15:30:00,138.44,138.74,138.44,138.71,47541.0,124.9966,125.2675,124.9966,125.2404,47541.0
2020-07-15 15:35:00,138.7,138.95,138.56,138.93,59410.0,125.2314,125.4571,125.105,125.439,59410.0
2020-07-15 15:40:00,138.93,139.19,138.84,139.15,47558.0,125.439,125.6738,125.3578,125.6377,47558.0
2020-07-15 15:45:00,139.17,139.48,139.11,139.42,89889.0,125.6557,125.9356,125.6016,125.8815,89889.0
2020-07-15 15:50:00,139.42,139.47,138.69,138.7,69386.0,125.8815,125.9266,125.2223,125.2314,69386.0
2020-07-15 15:55:00,138.68,138.77,138.3,138.36,194385.0,125.2133,125.2946,124.8702,124.9244,194385.0
2020-07-16 09:30:00,138.3,138.31,137.59,138.02,90308.0,124.8702,124.8792,124.2292,124.6174,90308.0
2020-07-16 09:35:00,138.02,138.39,137.92,138.2,34501.0,124.6174,124.9515,124.5271,124.7799,34501.0
2020-07-16 09:40:00,138.16,138.29,137.7,137.86,31968.0,124.7438,124.8612,124.3285,124.4729,31968.0
2020-07-16 09:45:00,137.92,138.28,137.8,138.09,17955.0,124.5271,124.8522,124.4188,124.6806,17955.0
2020-07-16 09:50:00,138.13,138.79,137.97,138.68,37147.0,124.7167,125.3126,124.5723,125.2133,37147.0
2020-07-16 09:55:00,138.67,138.92,138.21,138.3,36808.0,125.2043,125.43,124.789,124.8702,36808.0
2020-07-16 10:00:00,138.43,138.88,138.39,138.74,19100.0,124.9876,125.3939,124.9515,125.2675,19100.0
2020-07-16 10:05:00,138.76,138.8,138.52,138.77,23676.0,125.2855,125.3217,125.0688,125.2946,23676.0
2020-07-16 10:10:00,138.81,139.38,138.81,139.34,45459.0,125.3307,125.8453,125.3307,125.8092,45459.0
2020-07-16 10:15:00,139.33,139.4,139.09,139.24,23951.0,125.8002,125.8634,125.5835,125.7189,23951.0
2020-07-16 10:20:00,139.2,139.48,139.2,139.44,32058.0,125.6828,125.9356,125.6828,125.8995,32058.0
2020-07-16 10:25:00,139.43,139.89,139.21,139.87,43281.0,125.8905,126.3058,125.6918,126.2878,43281.0
2020-07-16 10:30:00,139.8,139.9,139.72,139.88,34181.0,126.2246,126.3148,126.1523,126.2968,34181.0
2020-07-16 10:35:00,139.9,140.16,139.76,140.13,118549.0,126.3148,126.5496,126.1884,126.5225,118549.0
2020-07-16 10:40:00,140.16,140.29,139.96,140.17,49485.0,126.5496,126.667,126.369,126.5586,49485.0
2020-07-16 10:45:00,140.15,140.21,139.98,140.07,64199.0,126.5406,126.5947,126.3871,126.4683,64199.0
2020-07-16 10:50:00,140.11,140.46,139.99,140.37,54778.0,126.5044,126.8205,126.3961,126.7392,54778.0
2020-07-16 10:55:00,140.39,140.39,140.13,140.17,27791.0,126.7573,126.7573,126.5225,126.5586,27791.0
2020-07-16 11:00:00,140.19,140.31,140.07,140.23,36860.0,126.5767,126.685,126.4683,126.6128,36860.0
2020-07-16 11:05:00,140.24,140.46,140.19,140.36,32555.0,126.6218,126.8205,126.5767,126.7302,32555.0
2020-07-16 11:10:00,140.39,140.7,140.37,140.7,51890.0,126.7573,127.0372,126.7392,127.0372,51890.0
2020-07-16 11:15:00,140.74,140.94,140.65,140.83,50228.0,127.0733,127.2539,126.992,127.1545,50228.0
2020-07-16 11:20:00,140.84,140.98,140.75,140.93,44902.0,127.1636,127.29,127.0823,127.2448,44902.0
2020-07-16 11:25:00,140.92,140.99,140.59,140.59,39221.0,127.2358,127.299,126.9378,126.9378,39221.0
2020-07-16 11:30:00,140.59,140.63,140.1,140.17,33531.0,126.9378,126.974,126.4954,126.5586,33531.0
2020-07-16 11:35:00,140.18,140.28,139.86,139.99,39234.0,126.5677,126.6579,126.2787,126.3961,39234.0
2020-07-16 11:40:00,139.98,140.07,139.78,139.89,43142.0,126.3871,126.4683,126.2065,126.3058,43142.0
2020-07-16 11:45:00,139.89,140.0,139.82,139.94,29051.0,126.3058,126.4051,126.2426,126.351,29051.0
2020-07-16 11:50:00,139.97,140.0,139.76,139.83,15478.0,126.378,126.4051,126.1884,126.2516,15478.0
2020-07-16 11:55:00,139.85,139.94,139.73,139.74,27556.0,126.2697,126.351,126.1613,126.1704,27556.0
2020-07-16 12:00:00,139.71,139.71,139.39,139.6,25374.0,126.1433,126.1433,125.8544,126.044,25374.0
2020-07-16 12:05:00,139.64,139.76,139.56,139.74,24860.0,126.0801,126.1884,126.0079,126.1704,24860.0
2020-07-16 12:10:00,139.75,139.77,139.61,139.66,21914.0,126.1794,126.1975,126.053,126.0981,21914.0
2020-07-16 12:15:00,139.64,139.7,139.45,139.55,13895.0,126.0801,126.1343,125.9085,125.9988,13895.0
2020-07-16 12:20:00,139.55,139.6,139.34,139.35,21187.0,125.9988,126.044,125.8092,125.8182,21187.0
2020-07-16 12:25:00,139.35,139.43,139.33,139.41,15510.0,125.8182,125.8905,125.8002,125.8724,15510.0
2020-07-16 12:30:00,139.41,139.66,139.37,139.61,18368.0,125.8724,126.0981,125.8363,126.053,18368.0
2020-07-16 12:35:00,139.67,139.7,139.51,139.57,12462.0,126.1072,126.1343,125.9627,126.0169,12462.0
2020-07-16 12:40:00,139.58,139.64,139.43,139.43,22303.0,126.0259,126.0801,125.8905,125.8905,22303.0
2020-07-16 12:45:00,139.45,139.5,139.3,139.43,15566.0,125.9085,125.9537,125.7731,125.8905,15566.0
2020-07-16 12:50:00,139.44,139.45,139.16,139.27,21340.0,125.8995,125.9085,125.6467,125.746,21340.0
2020-07-16 12:55:00,139.34,139.34,138.89,138.89,48019.0,125.8092,125.8092,125.4029,125.4029,48019.0
2020-07-16 13:00:00,138.88,139.31,138.73,139.31,35518.0,125.3939,125.7821,125.2585,125.7821,35518.0
2020-07-16 13:05:00,139.26,139.3,139.14,139.19,12421.0,125.737,125.7731,125.6286,125.6738,12421.0
2020-07-16 13:10:00,139.18,139.39,139.18,139.32,18237.0,125.6648,125.8544,125.6648,125.7912,18237.0
2020-07-16 13:15:00,139.34,139.57,139.26,139.26,33139.0,125.8092,126.0169,125.737,125.737,33139.0
2020-07-16 13:20:00,139.23,139.28,139.18,139.21,16495.0,125.7099,125.755,125.6648,125.6918,16495.0
2020-07-16 13:25:00,139.21,139.33,139.15,139.24,20831.0,125.6918,125.8002,125.6377,125.7189,20831.0
2020-07-16 13:30:00,139.25,139.25,139.02,139.02,13182.0,125.728,125.728,125.5203,125.5203,13182.0
2020-07-16 13:35:00,139.03,139.06,138.8,138.88,23533.0,125.5293,125.5564,125.3217,125.3939,23533.0
2020-07-16 13:40:00,138.91,139.06,138.86,139.01,18369.0,125.421,125.5564,125.3758,125.5113,18369.0
2020-07-16 13:45:00,139.04,139.04,138.88,138.88,14053.0,125.5384,125.5384,125.3939,125.3939,14053.0
2020-07-16 13:50:00,138.89,139.01,138.87,138.9,17341.0,125.4029,125.5113,125.3849,125.4119,17341.0
2020-07-16 13:55:00,138.9,138.93,138.7,138.72,20204.0,125.4119,125.439,125.2314,125.2494,20204.0
2020-07-16 14:00:00,138.7,138.86,138.6,138.78,33008.0,125.2314,125.3758,125.1411,125.3036,33008.0
2020-07-16 14:05:00,138.81,139.0,138.8,138.87,17829.0,125.3307,125.5022,125.3217,125.3849,17829.0
2020-07-16 14:10:00,138.89,138.92,138.78,138.92,12778.0,125.4029,125.43,125.3036,125.43,12778.0
2020-07-16 14:15:00,138.92,139.0,138.8,138.84,14370.0,125.43,125.5022,125.3217,125.3578,14370.0
2020-07-16 14:20:00,138.85,138.88,138.68,138.79,18423.0,125.3668,125.3939,125.2133,125.3126,18423.0
2020-07-16 14:25:00,138.79,138.79,138.56,138.64,13414.0,125.3126,125.3126,125.105,125.1772,13414.0
2020-07-16 14:30:00,138.64,138.73,138.4,138.5,24023.0,125.1772,125.2585,124.9605,125.0508,24023.0
2020-07-16 14:35:00,138.53,138.57,138.39,138.46,24534.0,125.0779,125.114,124.9515,125.0147,24534.0
2020-07-16 14:40:00,138.44,138.52,138.37,138.43,15343.0,124.9966,125.0688,124.9334,124.9876,15343.0
2020-07-16 14:45:00,138.47,138.52,138.03,138.03,31873.0,125.0237,125.0688,124.6264,124.6264,31873.0
2020-07-16 14:50:00,138.05,138.29,138.01,138.07,33423.0,124.6445,124.8612,124.6084,124.6625,33423.0
2020-07-16 14:55:00,138.11,138.28,138.08,138.16,54157.0,124.6987,124.8522,124.6716,124.7438,54157.0
2020-07-16 15:00:00,138.16,138.43,138.13,138.31,21151.0,124.7438,124.9876,124.7167,124.8792,21151.0
2020-07-16 15:05:00,138.3,138.48,138.29,138.47,28441.0,124.8702,125.0327,124.8612,125.0237,28441.0
2020-07-16 15:10:00,138.47,138.6,138.4,138.6,36362.0,125.0237,125.1411,124.9605,125.1411,36362.0
2020-07-16 15:15:00,138.61,138.78,138.56,138.62,39129.0,125.1501,125.3036,125.105,125.1591,39129.0
2020-07-16 15:20:00,138.62,138.81,138.62,138.77,30352.0,125.1591,125.3307,125.1591,125.2946,30352.0
2020-07-16 15:25:00,138.77,138.98,138.71,138.98,36957.0,125.2946,125.4842,125.2404,125.4842,36957.0
2020-07-16 15:30:00,138.95,138.96,138.56,138.79,45623.0,125.4571,125.4661,125.105,125.3126,45623.0
2020-07-16 15:35:00,138.79,138.95,138.66,138.95,52644.0,125.3126,125.4571,125.1953,125.4571,52644.0
2020-07-16 15:40:00,138.91,139.03,138.77,138.83,42303.0,125.421,125.5293,125.2946,125.3487,42303.0
2020-07-16 15:45:00,138.85,139.0,138.81,138.86,50486.0,125.3668,125.5022,125.3307,125.3758,50486.0
2020-07-16 15:50:00,138.86,138.87,138.66,138.74,88153.0,125.3758,125.3849,125.1953,125.2675,88153.0
2020-07-16 15:55:00,138.75,138.8,138.39,138.56,225287.0,125.2765,125.3217,124.9515,125.105,225287.0
2020-07-17 09:30:00,137.87,138.02,137.14,137.69,187733.0,125.4185,125.555,124.7545,125.2548,187733.0
2020-07-17 09:35:00,137.62,137.99,137.41,137.52,60825.0,125.1911,125.5277,125.0001,125.1001,60825.0
2020-07-17 09:40:00,137.46,138.16,137.43,138.03,23413.0,125.0456,125.6823,125.0183,125.5641,23413.0
2020-07-17 09:45:00,138.06,138.43,138.0,138.1,42711.0,125.5914,125.928,125.5368,125.6278,42711.0
2020-07-17 09:50:00,137.99,138.35,137.8,137.91,30368.0,125.5277,125.8552,125.3549,125.4549,30368.0
2020-07-17 09:55:00,137.95,138.1,137.78,137.94,20243.0,125.4913,125.6278,125.3367,125.4822,20243.0
2020-07-17 10:00:00,137.87,138.01,137.57,137.8,28252.0,125.4185,125.5459,125.1456,125.3549,28252.0
2020-07-17 10:05:00,137.81,137.92,137.65,137.7,15035.0,125.364,125.464,125.2184,125.2639,15035.0
2020-07-17 10:10:00,137.72,137.93,137.67,137.81,11744.0,125.2821,125.4731,125.2366,125.364,11744.0
2020-07-17 10:15:00,137.77,137.89,137.54,137.67,21796.0,125.3276,125.4367,125.1183,125.2366,21796.0
2020-07-17 10:20:00,137.66,137.66,137.21,137.32,35631.0,125.2275,125.2275,124.8181,124.9182,35631.0
2020-07-17 10:25:00,137.34,137.37,137.03,137.13,33984.0,124.9364,124.9637,124.6544,124.7454,33984.0
2020-07-17 10:30:00,137.11,137.12,136.89,137.03,21750.0,124.7272,124.7363,124.527,124.6544,21750.0
2020-07-17 10:35:00,137.01,137.37,136.96,137.36,16336.0,124.6362,124.9637,124.5907,124.9546,16336.0
2020-07-17 10:40:00,137.33,137.35,137.17,137.28,12106.0,124.9273,124.9455,124.7818,124.8818,12106.0
2020-07-17 10:45:00,137.25,137.42,137.22,137.34,12527.0,124.8545,125.0092,124.8272,124.9364,12527.0
2020-07-17 10:50:00,137.29,137.53,137.2,137.45,16191.0,124.8909,125.1092,124.809,125.0365,16191.0
2020-07-17 10:55:00,137.47,137.64,137.45,137.61,16454.0,125.0547,125.2093,125.0365,125.182,16454.0
2020-07-17 11:00:00,137.61,137.75,137.45,137.47,12866.0,125.182,125.3094,125.0365,125.0547,12866.0
2020-07-17 11:05:00,137.49,137.55,137.35,137.5,13651.0,125.0729,125.1274,124.9455,125.082,13651.0
2020-07-17 11:10:00,137.53,137.53,137.23,137.35,8175.0,125.1092,125.1092,124.8363,124.9455,8175.0
2020-07-17 11:15:00,137.34,137.37,136.96,136.97,18219.0,124.9364,124.9637,124.5907,124.5998,18219.0
2020-07-17 11:20:00,136.98,137.2,136.93,137.15,17532.0,124.6089,124.809,124.5634,124.7636,17532.0
2020-07-17 11:25:00,137.12,137.13,136.96,137.0,11740.0,124.7363,124.7454,124.5907,124.6271,11740.0
2020-07-17 11:30:00,137.01,137.24,136.92,137.12,9780.0,124.6362,124.8454,124.5543,124.7363,9780.0
2020-07-17 11:35:00,137.16,137.25,137.07,137.11,7309.0,124.7727,124.8545,124.6908,124.7272,7309.0
2020-07-17 11:40:00,137.15,137.24,137.1,137.22,9587.0,124.7636,124.8454,124.7181,124.8272,9587.0
2020-07-17 11:45:00,137.21,137.35,137.14,137.14,8358.0,124.8181,124.9455,124.7545,124.7545,8358.0
2020-07-17 11:50:00,137.11,137.42,137.02,137.41,15729.0,124.7272,125.0092,124.6453,125.0001,15729.0
2020-07-17 11:55:00,137.4,137.46,137.31,137.31,11050.0,124.991,125.0456,124.9091,124.9091,11050.0
2020-07-17 12:00:00,137.29,137.35,137.27,137.32,15710.0,124.8909,124.9455,124.8727,124.9182,15710.0
2020-07-17 12:05:00,137.33,137.33,137.07,137.15,16312.0,124.9273,124.9273,124.6908,124.7636,16312.0
2020-07-17 12:10:00,137.13,137.14,136.85,136.87,13108.0,124.7454,124.7545,124.4907,124.5088,13108.0
2020-07-17 12:15:00,136.88,137.0,136.85,136.88,15070.0,124.5179,124.6271,124.4907,124.5179,15070.0
2020-07-17 12:20:00,136.9,137.11,136.88,137.09,17932.0,124.5361,124.7272,124.5179,124.709,17932.0
2020-07-17 12:25:00,137.11,137.11,136.96,137.02,9762.0,124.7272,124.7272,124.5907,124.6453,9762.0
2020-07-17 12:30:00,137.03,137.12,137.01,137.12,9536.0,124.6544,124.7363,124.6362,124.7363,9536.0
2020-07-17 12:35:00,137.12,137.2,137.0,137.05,10595.0,124.7363,124.809,124.6271,124.6726,10595.0
2020-07-17 12:40:00,137.07,137.07,136.75,136.77,17608.0,124.6908,124.6908,124.3997,124.4179,17608.0
2020-07-17 12:45:00,136.79,136.82,136.67,136.74,20781.0,124.4361,124.4634,124.3269,124.3906,20781.0
2020-07-17 12:50:00,136.72,136.72,136.57,136.61,17836.0,124.3724,124.3724,124.2359,124.2723,17836.0
2020-07-17 12:55:00,136.59,136.71,136.52,136.62,20162.0,124.2541,124.3633,124.1905,124.2814,20162.0
2020-07-17 13:00:00,136.61,136.83,136.6,136.77,9439.0,124.2723,124.4725,124.2632,124.4179,9439.0
2020-07-17 13:05:00,136.77,136.96,136.75,136.9,13066.0,124.4179,124.5907,124.3997,124.5361,13066.0
2020-07-17 13:10:00,136.93,137.08,136.93,137.07,9431.0,124.5634,124.6999,124.5634,124.6908,9431.0
2020-07-17 13:15:00,137.06,137.09,136.84,136.86,22687.0,124.6817,124.709,124.4816,124.4998,22687.0
2020-07-17 13:20:00,136.9,137.14,136.9,137.08,15682.0,124.5361,124.7545,124.5361,124.6999,15682.0
2020-07-17 13:25:00,137.11,137.17,137.01,137.06,9597.0,124.7272,124.7818,124.6362,124.6817,9597.0
2020-07-17 13:30:00,137.06,137.09,136.85,136.87,8103.0,124.6817,124.709,124.4907,124.5088,8103.0
2020-07-17 13:35:00,136.89,136.96,136.85,136.93,10019.0,124.527,124.5907,124.4907,124.5634,10019.0
2020-07-17 13:40:00,136.95,137.12,136.92,137.11,9526.0,124.5816,124.7363,124.5543,124.7272,9526.0
2020-07-17 13:45:00,137.11,137.12,136.95,136.95,8709.0,124.7272,124.7363,124.5816,124.5816,8709.0
2020-07-17 13:50:00,136.98,137.0,136.79,136.79,7942.0,124.6089,124.6271,124.4361,124.4361,7942.0
2020-07-17 13:55:00,136.79,136.92,136.79,136.83,10174.0,124.4361,124.5543,124.4361,124.4725,10174.0
2020-07-17 14:00:00,136.8,136.95,136.8,136.94,7723.0,124.4452,124.5816,124.4452,124.5725,7723.0
2020-07-17 14:05:00,136.95,136.97,136.87,136.96,9298.0,124.5816,124.5998,124.5088,124.5907,9298.0
2020-07-17 14:10:00,136.92,137.04,136.89,137.0,8548.0,124.5543,124.6635,124.527,124.6271,8548.0
2020-07-17 14:15:00,137.02,137.14,137.02,137.13,6332.0,124.6453,124.7545,124.6453,124.7454,6332.0
2020-07-17 14:20:00,137.12,137.14,136.93,136.95,10364.0,124.7363,124.7545,124.5634,124.5816,10364.0
2020-07-17 14:25:00,136.93,137.01,136.89,136.98,9673.0,124.5634,124.6362,124.527,124.6089,9673.0
2020-07-17 14:30:00,137.0,137.0,136.87,136.92,9608.0,124.6271,124.6271,124.5088,124.5543,9608.0
2020-07-17 14:35:00,136.92,136.92,136.83,136.87,7635.0,124.5543,124.5543,124.4725,124.5088,7635.0
2020-07-17 14:40:00,136.88,136.94,136.77,136.8,10637.0,124.5179,124.5725,124.4179,124.4452,10637.0
2020-07-17 14:45:00,136.84,136.86,136.68,136.69,16541.0,124.4816,124.4998,124.336,124.3451,16541.0
2020-07-17 14:50:00,136.72,136.93,136.7,136.82,11163.0,124.3724,124.5634,124.3542,124.4634,11163.0
2020-07-17 14:55:00,136.84,136.87,136.74,136.78,9141.0,124.4816,124.5088,124.3906,124.427,9141.0
2020-07-17 15:00:00,136.76,136.94,136.76,136.89,15752.0,124.4088,124.5725,124.4088,124.527,15752.0
2020-07-17 15:05:00,136.9,137.07,136.82,136.9,18248.0,124.5361,124.6908,124.4634,124.5361,18248.0
2020-07-17 15:10:00,136.89,136.91,136.74,136.74,12897.0,124.527,124.5452,124.3906,124.3906,12897.0
2020-07-17 15:15:00,136.74,136.86,136.68,136.76,22216.0,124.3906,124.4998,124.336,124.4088,22216.0
2020-07-17 15:20:00,136.75,137.0,136.69,136.99,30101.0,124.3997,124.6271,124.3451,124.618,30101.0
2020-07-17 15:25:00,137.0,137.07,136.88,137.0,28983.0,124.6271,124.6908,124.5179,124.6271,28983.0
2020-07-17 15:30:00,137.0,137.1,136.94,137.08,24173.0,124.6271,124.7181,124.5725,124.6999,24173.0
2020-07-17 15:35:00,137.08,137.13,136.93,137.02,26158.0,124.6999,124.7454,124.5634,124.6453,26158.0
2020-07-17 15:40:00,137.03,137.22,137.02,137.21,23996.0,124.6544,124.8272,124.6453,124.8181,23996.0
2020-07-17 15:45:00,137.19,137.49,137.04,137.31,35863.0,124.7999,125.0729,124.6635,124.9091,35863.0
2020-07-17 15:50:00,137.33,137.33,137.04,137.05,40346.0,124.9273,124.9273,124.6635,124.6726,40346.0
2020-07-17 15:55:00,137.07,137.2,136.76,136.86,144923.0,124.6908,124.809,124.4088,124.4998,144923.0
2020-07-20 09:30:00,135.76,136.61,135.39,136.61,74610.0,123.4991,124.2723,123.1625,124.2723,74610.0
2020-07-20 09:35:00,136.61,136.95,136.36,136.82,28450.0,124.2723,124.5816,124.0449,124.4634,28450.0
2020-07-20 09:40:00,136.59,136.7,136.02,136.12,12533.0,124.2541,124.3542,123.7356,123.8266,12533.0
2020-07-20 09:45:00,136.23,136.23,135.44,135.59,20879.0,123.9267,123.9267,123.208,123.3445,20879.0
2020-07-20 09:50:00,135.61,135.64,135.31,135.37,25071.0,123.3626,123.3899,123.0897,123.1443,25071.0
2020-07-20 09:55:00,135.44,135.48,135.18,135.42,23576.0,123.208,123.2444,122.9715,123.1898,23576.0
2020-07-20 10:00:00,135.37,135.37,135.03,135.25,17357.0,123.1443,123.1443,122.835,123.0352,17357.0
2020-07-20 10:05:00,135.28,135.51,135.03,135.12,18440.0,123.0624,123.2717,122.835,122.9169,18440.0
2020-07-20 10:10:00,135.08,135.18,134.73,134.9,36110.0,122.8805,122.9715,122.5621,122.7168,36110.0
2020-07-20 10:15:00,134.95,135.11,134.78,135.1,16285.0,122.7623,122.9078,122.6076,122.8987,16285.0
2020-07-20 10:20:00,135.13,135.18,134.8,134.99,30794.0,122.926,122.9715,122.6258,122.7986,30794.0
2020-07-20 10:25:00,134.98,135.12,134.89,135.07,17925.0,122.7895,122.9169,122.7077,122.8714,17925.0
2020-07-20 10:30:00,135.07,135.38,135.04,135.22,15465.0,122.8714,123.1534,122.8441,123.0079,15465.0
2020-07-20 10:35:00,135.24,135.36,134.98,135.05,19223.0,123.0261,123.1352,122.7895,122.8532,19223.0
2020-07-20 10:40:00,135.09,135.13,134.83,134.92,15214.0,122.8896,122.926,122.6531,122.735,15214.0
2020-07-20 10:45:00,134.93,134.99,134.73,134.78,17835.0,122.7441,122.7986,122.5621,122.6076,17835.0
2020-07-20 10:50:00,134.77,134.88,134.67,134.85,13130.0,122.5985,122.6986,122.5075,122.6713,13130.0
2020-07-20 10:55:00,134.85,135.15,134.84,134.94,73666.0,122.6713,122.9442,122.6622,122.7532,73666.0
2020-07-20 11:00:00,134.96,135.02,134.91,134.96,16818.0,122.7713,122.8259,122.7259,122.7713,16818.0
2020-07-20 11:05:00,134.95,135.15,134.82,135.07,12706.0,122.7623,122.9442,122.644,122.8714,12706.0
2020-07-20 11:10:00,135.1,135.15,134.84,134.84,11029.0,122.8987,122.9442,122.6622,122.6622,11029.0
2020-07-20 11:15:00,134.85,135.04,134.82,134.93,18629.0,122.6713,122.8441,122.644,122.7441,18629.0
2020-07-20 11:20:00,134.95,135.1,134.75,134.85,13782.0,122.7623,122.8987,122.5803,122.6713,13782.0
2020-07-20 11:25:00,134.88,135.04,134.88,134.92,8117.0,122.6986,122.8441,122.6986,122.735,8117.0
2020-07-20 11:30:00,134.92,135.08,134.86,135.08,26145.0,122.735,122.8805,122.6804,122.8805,26145.0
2020-07-20 11:35:00,135.06,135.11,134.88,135.09,11245.0,122.8623,122.9078,122.6986,122.8896,11245.0
2020-07-20 11:40:00,135.06,135.08,134.91,134.93,13627.0,122.8623,122.8805,122.7259,122.7441,13627.0
2020-07-20 11:45:00,134.92,135.03,134.84,134.99,8426.0,122.735,122.835,122.6622,122.7986,8426.0
2020-07-20 11:50:00,135.01,135.03,134.85,134.92,9930.0,122.8168,122.835,122.6713,122.735,9930.0
2020-07-20 11:55:00,134.91,135.12,134.9,134.99,17555.0,122.7259,122.9169,122.7168,122.7986,17555.0
2020-07-20 12:00:00,135.0,135.05,134.81,134.81,13112.0,122.8077,122.8532,122.6349,122.6349,13112.0
2020-07-20 12:05:00,134.79,134.94,134.71,134.94,12804.0,122.6167,122.7532,122.5439,122.7532,12804.0
2020-07-20 12:10:00,134.94,135.06,134.94,134.94,15813.0,122.7532,122.8623,122.7532,122.7532,15813.0
2020-07-20 12:15:00,134.93,135.05,134.91,134.94,7265.0,122.7441,122.8532,122.7259,122.7532,7265.0
2020-07-20 12:20:00,134.98,135.07,134.91,134.94,8715.0,122.7895,122.8714,122.7259,122.7532,8715.0
2020-07-20 12:25:00,134.94,135.0,134.84,134.88,5377.0,122.7532,122.8077,122.6622,122.6986,5377.0
2020-07-20 12:30:00,134.88,135.02,134.86,134.99,5032.0,122.6986,122.8259,122.6804,122.7986,5032.0
2020-07-20 12:35:00,134.98,134.99,134.84,134.9,11166.0,122.7895,122.7986,122.6622,122.7168,11166.0
2020-07-20 12:40:00,134.89,134.9,134.72,134.76,7670.0,122.7077,122.7168,122.553,122.5894,7670.0
2020-07-20 12:45:00,134.75,134.98,134.74,134.89,6362.0,122.5803,122.7895,122.5712,122.7077,6362.0
2020-07-20 12:50:00,134.89,134.92,134.73,134.74,15048.0,122.7077,122.735,122.5621,122.5712,15048.0
2020-07-20 12:55:00,134.74,134.82,134.67,134.7,9574.0,122.5712,122.644,122.5075,122.5348,9574.0
2020-07-20 13:00:00,134.69,134.72,134.45,134.47,43512.0,122.5257,122.553,122.3074,122.3256,43512.0
2020-07-20 13:05:00,134.45,134.53,134.25,134.37,15538.0,122.3074,122.3802,122.1255,122.2346,15538.0
2020-07-20 13:10:00,134.38,134.5,134.36,134.42,37994.0,122.2437,122.3529,122.2255,122.2801,37994.0
2020-07-20 13:15:00,134.47,134.5,134.39,134.44,14370.0,122.3256,122.3529,122.2528,122.2983,14370.0
2020-07-20 13:20:00,134.48,134.7,134.48,134.65,9321.0,122.3347,122.5348,122.3347,122.4893,9321.0
2020-07-20 13:25:00,134.65,134.65,134.47,134.58,17776.0,122.4893,122.4893,122.3256,122.4257,17776.0
2020-07-20 13:30:00,134.56,134.7,134.5,134.69,12703.0,122.4075,122.5348,122.3529,122.5257,12703.0
2020-07-20 13:35:00,134.7,134.88,134.7,134.78,9671.0,122.5348,122.6986,122.5348,122.6076,9671.0
2020-07-20 13:40:00,134.78,134.92,134.73,134.78,15138.0,122.6076,122.735,122.5621,122.6076,15138.0
2020-07-20 13:45:00,134.79,134.83,134.62,134.64,9667.0,122.6167,122.6531,122.4621,122.4802,9667.0
2020-07-20 13:50:00,134.63,134.94,134.63,134.92,9663.0,122.4712,122.7532,122.4712,122.735,9663.0
2020-07-20 13:55:00,134.93,135.0,134.85,134.91,23841.0,122.7441,122.8077,122.6713,122.7259,23841.0
2020-07-20 14:00:00,134.91,134.91,134.66,134.73,10079.0,122.7259,122.7259,122.4984,122.5621,10079.0
2020-07-20 14:05:00,134.69,134.74,134.57,134.73,12917.0,122.5257,122.5712,122.4166,122.5621,12917.0
2020-07-20 14:10:00,134.71,134.72,134.57,134.57,7954.0,122.5439,122.553,122.4166,122.4166,7954.0
2020-07-20 14:15:00,134.58,134.61,134.54,134.58,6814.0,122.4257,122.453,122.3893,122.4257,6814.0
2020-07-20 14:20:00,134.58,134.63,134.45,134.47,11527.0,122.4257,122.4712,122.3074,122.3256,11527.0
2020-07-20 14:25:00,134.48,134.62,134.48,134.61,7323.0,122.3347,122.4621,122.3347,122.453,7323.0
2020-07-20 14:30:00,134.62,134.68,134.57,134.57,5683.0,122.4621,122.5166,122.4166,122.4166,5683.0
2020-07-20 14:35:00,134.57,134.59,134.5,134.51,5679.0,122.4166,122.4348,122.3529,122.362,5679.0
2020-07-20 14:40:00,134.54,134.54,134.47,134.53,10272.0,122.3893,122.3893,122.3256,122.3802,10272.0
2020-07-20 14:45:00,134.53,134.58,134.47,134.55,42063.0,122.3802,122.4257,122.3256,122.3984,42063.0
2020-07-20 14:50:00,134.55,134.64,134.5,134.58,8566.0,122.3984,122.4802,122.3529,122.4257,8566.0
2020-07-20 14:55:00,134.57,134.58,134.38,134.38,24847.0,122.4166,122.4257,122.2437,122.2437,24847.0
2020-07-20 15:00:00,134.4,134.54,134.4,134.48,14055.0,122.2619,122.3893,122.2619,122.3347,14055.0
2020-07-20 15:05:00,134.49,134.69,134.49,134.64,12984.0,122.3438,122.5257,122.3438,122.4802,12984.0
2020-07-20 15:10:00,134.62,134.69,134.58,134.62,11120.0,122.4621,122.5257,122.4257,122.4621,11120.0
2020-07-20 15:15:00,134.6,134.87,134.56,134.75,22463.0,122.4439,122.6895,122.4075,122.5803,22463.0
2020-07-20 15:20:00,134.74,134.78,134.71,134.77,15583.0,122.5712,122.6076,122.5439,122.5985,15583.0
2020-07-20 15:25:00,134.79,135.0,134.77,134.97,40544.0,122.6167,122.8077,122.5985,122.7804,40544.0
2020-07-20 15:30:00,134.99,135.0,134.86,135.0,33908.0,122.7986,122.8077,122.6804,122.8077,33908.0
2020-07-20 15:35:00,134.99,135.03,134.9,134.93,38358.0,122.7986,122.835,122.7168,122.7441,38358.0
2020-07-20 15:40:00,134.94,134.97,134.83,134.92,30589.0,122.7532,122.7804,122.6531,122.735,30589.0
2020-07-20 15:45:00,134.94,135.01,134.76,134.88,40695.0,122.7532,122.8168,122.5894,122.6986,40695.0
2020-07-20 15:50:00,134.89,134.92,134.72,134.78,43482.0,122.7077,122.735,122.553,122.6076,43482.0
2020-07-20 15:55:00,134.79,134.89,134.6,134.62,110942.0,122.6167,122.7077,122.4439,122.4621,110942.0
2020-07-21 09:30:00,134.77,135.99,134.63,135.69,76283.0,122.5985,123.7083,122.4712,123.4354,76283.0
2020-07-21 09:35:00,135.78,136.25,135.63,135.96,28688.0,123.5173,123.9448,123.3808,123.681,28688.0
2020-07-21 09:40:00,136.0,136.69,135.94,136.41,45778.0,123.7174,124.3451,123.6628,124.0904,45778.0
2020-07-21 09:45:00,136.37,136.4,135.81,135.9,27880.0,124.054,124.0813,123.5446,123.6265,27880.0
2020-07-21 09:50:00,135.89,136.0,135.31,135.52,43711.0,123.6174,123.7174,123.0897,123.2808,43711.0
2020-07-21 09:55:00,135.5,135.75,135.12,135.28,25786.0,123.2626,123.49,122.9169,123.0624,25786.0
2020-07-21 10:00:00,135.31,135.47,135.15,135.15,18471.0,123.0897,123.2353,122.9442,122.9442,18471.0
2020-07-21 10:05:00,135.14,135.67,135.0,135.19,39018.0,122.9351,123.4172,122.8077,122.9806,39018.0
2020-07-21 10:10:00,135.17,135.66,135.17,135.29,17247.0,122.9624,123.4081,122.9624,123.0715,17247.0
2020-07-21 10:15:00,135.32,135.33,134.81,134.9,29399.0,123.0988,123.1079,122.6349,122.7168,29399.0
2020-07-21 10:20:00,134.87,135.22,134.69,134.85,23542.0,122.6895,123.0079,122.5257,122.6713,23542.0
2020-07-21 10:25:00,134.84,134.88,134.49,134.63,26661.0,122.6622,122.6986,122.3438,122.4712,26661.0
2020-07-21 10:30:00,134.63,135.29,134.43,135.24,33629.0,122.4712,123.0715,122.2892,123.0261,33629.0
2020-07-21 10:35:00,135.24,135.55,135.13,135.46,29594.0,123.0261,123.3081,122.926,123.2262,29594.0
2020-07-21 10:40:00,135.44,135.59,135.16,135.23,29156.0,123.208,123.3445,122.9533,123.017,29156.0
2020-07-21 10:45:00,135.23,135.87,135.23,135.85,14761.0,123.017,123.5992,123.017,123.581,14761.0
2020-07-21 10:50:00,135.86,135.9,135.69,135.73,14381.0,123.5901,123.6265,123.4354,123.4718,14381.0
2020-07-21 10:55:00,135.74,136.0,135.73,135.87,20235.0,123.4809,123.7174,123.4718,123.5992,20235.0
2020-07-21 11:00:00,135.99,136.04,135.88,135.99,25366.0,123.7083,123.7538,123.6083,123.7083,25366.0
2020-07-21 11:05:00,136.06,136.06,135.93,136.0,34320.0,123.772,123.772,123.6537,123.7174,34320.0
2020-07-21 11:10:00,136.03,136.04,135.86,135.87,18445.0,123.7447,123.7538,123.5901,123.5992,18445.0
2020-07-21 11:15:00,135.84,136.09,135.83,135.96,32640.0,123.5719,123.7993,123.5628,123.681,32640.0
2020-07-21 11:20:00,135.94,136.06,135.9,135.99,30176.0,123.6628,123.772,123.6265,123.7083,30176.0
2020-07-21 11:25:00,136.01,136.46,135.97,136.37,70138.0,123.7265,124.1359,123.6901,124.054,70138.0
2020-07-21 11:30:00,136.4,136.46,136.09,136.4,18804.0,124.0813,124.1359,123.7993,124.0813,18804.0
2020-07-21 11:35:00,136.41,136.53,136.27,136.48,12832.0,124.0904,124.1996,123.963,124.1541,12832.0
2020-07-21 11:40:00,136.4,136.6,136.2,136.53,18032.0,124.0813,124.2632,123.8994,124.1996,18032.0
2020-07-21 11:45:00,136.54,136.61,136.39,136.46,11613.0,124.2087,124.2723,124.0722,124.1359,11613.0
2020-07-21 11:50:00,136.44,136.6,136.36,136.54,20507.0,124.1177,124.2632,124.0449,124.2087,20507.0
2020-07-21 11:55:00,136.5,136.93,136.5,136.85,29790.0,124.1723,124.5634,124.1723,124.4907,29790.0
2020-07-21 12:00:00,136.84,137.19,136.84,137.18,30844.0,124.4816,124.7999,124.4816,124.7909,30844.0
2020-07-21 12:05:00,137.18,137.18,136.71,136.71,14411.0,124.7909,124.7909,124.3633,124.3633,14411.0
2020-07-21 12:10:00,136.68,136.7,136.46,136.56,10782.0,124.336,124.3542,124.1359,124.2268,10782.0
2020-07-21 12:15:00,136.54,136.6,136.41,136.41,7456.0,124.2087,124.2632,124.0904,124.0904,7456.0
2020-07-21 12:20:00,136.43,136.55,136.35,136.4,12548.0,124.1086,124.2178,124.0358,124.0813,12548.0
2020-07-21 12:25:00,136.4,136.73,136.39,136.71,11921.0,124.0813,124.3815,124.0722,124.3633,11921.0
2020-07-21 12:30:00,136.72,136.72,136.52,136.67,9467.0,124.3724,124.3724,124.1905,124.3269,9467.0
2020-07-21 12:35:00,136.7,136.7,136.52,136.56,15614.0,124.3542,124.3542,124.1905,124.2268,15614.0
2020-07-21 12:40:00,136.6,136.71,136.6,136.61,12318.0,124.2632,124.3633,124.2632,124.2723,12318.0
2020-07-21 12:45:00,136.62,136.63,136.4,136.49,9136.0,124.2814,124.2905,124.0813,124.1632,9136.0
2020-07-21 12:50:00,136.44,136.45,136.33,136.43,8254.0,124.1177,124.1268,124.0176,124.1086,8254.0
2020-07-21 12:55:00,136.42,136.47,136.29,136.33,14165.0,124.0995,124.145,123.9812,124.0176,14165.0
2020-07-21 13:00:00,136.38,136.4,136.28,136.33,12309.0,124.0631,124.0813,123.9721,124.0176,12309.0
2020-07-21 13:05:00,136.34,136.49,136.34,136.46,6740.0,124.0267,124.1632,124.0267,124.1359,6740.0
2020-07-21 13:10:00,136.47,136.48,136.18,136.19,10587.0,124.145,124.1541,123.8812,123.8903,10587.0
2020-07-21 13:15:00,136.18,136.3,136.12,136.26,14983.0,123.8812,123.9903,123.8266,123.9539,14983.0
2020-07-21 13:20:00,136.26,136.3,136.17,136.19,7536.0,123.9539,123.9903,123.8721,123.8903,7536.0
2020-07-21 13:25:00,136.18,136.19,136.02,136.06,10384.0,123.8812,123.8903,123.7356,123.772,10384.0
2020-07-21 13:30:00,136.03,136.17,136.03,136.09,9918.0,123.7447,123.8721,123.7447,123.7993,9918.0
2020-07-21 13:35:00,136.12,136.2,136.1,136.17,6371.0,123.8266,123.8994,123.8084,123.8721,6371.0
2020-07-21 13:40:00,136.15,136.2,136.04,136.19,13006.0,123.8539,123.8994,123.7538,123.8903,13006.0
2020-07-21 13:45:00,136.16,136.18,136.09,136.12,7368.0,123.863,123.8812,123.7993,123.8266,7368.0
2020-07-21 13:50:00,136.11,136.11,135.91,135.98,8171.0,123.8175,123.8175,123.6356,123.6992,8171.0
2020-07-21 13:55:00,136.01,136.04,135.87,135.96,9705.0,123.7265,123.7538,123.5992,123.681,9705.0
2020-07-21 14:00:00,135.97,136.15,135.94,136.06,17151.0,123.6901,123.8539,123.6628,123.772,17151.0
2020-07-21 14:05:00,136.05,136.11,135.93,135.96,7276.0,123.7629,123.8175,123.6537,123.681,7276.0
2020-07-21 14:10:00,135.92,135.96,135.79,135.9,10685.0,123.6446,123.681,123.5264,123.6265,10685.0
2020-07-21 14:15:00,135.89,135.93,135.75,135.82,12803.0,123.6174,123.6537,123.49,123.5537,12803.0
2020-07-21 14:20:00,135.84,135.89,135.68,135.75,13953.0,123.5719,123.6174,123.4263,123.49,13953.0
2020-07-21 14:25:00,135.73,135.76,135.6,135.7,27823.0,123.4718,123.4991,123.3535,123.4445,27823.0
2020-07-21 14:30:00,135.7,135.86,135.65,135.75,23329.0,123.4445,123.5901,123.399,123.49,23329.0
2020-07-21 14:35:00,135.75,135.92,135.7,135.85,23807.0,123.49,123.6446,123.4445,123.581,23807.0
2020-07-21 14:40:00,135.85,136.09,135.84,136.0,20217.0,123.581,123.7993,123.5719,123.7174,20217.0
2020-07-21 14:45:00,136.0,136.0,135.81,135.91,12644.0,123.7174,123.7174,123.5446,123.6356,12644.0
2020-07-21 14:50:00,135.9,135.92,135.8,135.86,10773.0,123.6265,123.6446,123.5355,123.5901,10773.0
2020-07-21 14:55:00,135.86,136.01,135.84,135.96,15616.0,123.5901,123.7265,123.5719,123.681,15616.0
2020-07-21 15:00:00,135.93,136.02,135.84,135.96,29789.0,123.6537,123.7356,123.5719,123.681,29789.0
2020-07-21 15:05:00,135.97,136.04,135.87,136.03,26812.0,123.6901,123.7538,123.5992,123.7447,26812.0
2020-07-21 15:10:00,135.99,136.09,135.84,135.88,19301.0,123.7083,123.7993,123.5719,123.6083,19301.0
2020-07-21 15:15:00,135.83,135.91,135.73,135.82,18567.0,123.5628,123.6356,123.4718,123.5537,18567.0
2020-07-21 15:20:00,135.82,135.97,135.76,135.93,24222.0,123.5537,123.6901,123.4991,123.6537,24222.0
2020-07-21 15:25:00,135.94,135.99,135.8,135.89,24839.0,123.6628,123.7083,123.5355,123.6174,24839.0
2020-07-21 15:30:00,135.92,135.97,135.75,135.8,24660.0,123.6446,123.6901,123.49,123.5355,24660.0
2020-07-21 15:35:00,135.8,135.88,135.64,135.64,26607.0,123.5355,123.6083,123.3899,123.3899,26607.0
2020-07-21 15:40:00,135.64,135.68,135.54,135.66,28905.0,123.3899,123.4263,123.299,123.4081,28905.0
2020-07-21 15:45:00,135.65,135.74,135.53,135.71,42296.0,123.399,123.4809,123.2899,123.4536,42296.0
2020-07-21 15:50:00,135.72,135.8,135.33,135.58,66493.0,123.4627,123.5355,123.1079,123.3354,66493.0
2020-07-21 15:55:00,135.58,135.91,135.36,135.91,166539.0,123.3354,123.6356,123.1352,123.6356,166539.0
2020-07-22 09:30:00,135.25,135.86,135.19,135.8,63844.0,123.0352,123.5901,122.9806,123.5355,63844.0
2020-07-22 09:35:00,135.85,136.99,135.85,136.47,39379.0,123.581,124.618,123.581,124.145,39379.0
2020-07-22 09:40:00,136.56,136.94,136.44,136.94,21963.0,124.2268,124.5725,124.1177,124.5725,21963.0
2020-07-22 09:45:00,136.93,137.35,136.88,137.21,45419.0,124.5634,124.9455,124.5179,124.8181,45419.0
2020-07-22 09:50:00,137.18,137.4,137.0,137.08,12286.0,124.7909,124.991,124.6271,124.6999,12286.0
2020-07-22 09:55:00,137.2,137.29,136.63,136.68,26889.0,124.809,124.8909,124.2905,124.336,26889.0
2020-07-22 10:00:00,136.76,136.91,136.29,136.44,21011.0,124.4088,124.5452,123.9812,124.1177,21011.0
2020-07-22 10:05:00,136.48,136.82,136.35,136.75,13648.0,124.1541,124.4634,124.0358,124.3997,13648.0
2020-07-22 10:10:00,136.89,136.94,136.7,136.91,10721.0,124.527,124.5725,124.3542,124.5452,10721.0
2020-07-22 10:15:00,136.93,137.04,136.83,137.03,12990.0,124.5634,124.6635,124.4725,124.6544,12990.0
2020-07-22 10:20:00,136.97,136.98,136.75,136.94,7527.0,124.5998,124.6089,124.3997,124.5725,7527.0
2020-07-22 10:25:00,136.98,137.0,136.6,136.68,15687.0,124.6089,124.6271,124.2632,124.336,15687.0
2020-07-22 10:30:00,136.72,137.18,136.72,137.18,20867.0,124.3724,124.7909,124.3724,124.7909,20867.0
2020-07-22 10:35:00,137.18,137.45,137.18,137.2,29363.0,124.7909,125.0365,124.7909,124.809,29363.0
2020-07-22 10:40:00,137.24,137.49,137.17,137.45,35402.0,124.8454,125.0729,124.7818,125.0365,35402.0
2020-07-22 10:45:00,137.43,137.49,137.0,137.05,21972.0,125.0183,125.0729,124.6271,124.6726,21972.0
2020-07-22 10:50:00,137.04,137.2,136.99,137.19,14692.0,124.6635,124.809,124.618,124.7999,14692.0
2020-07-22 10:55:00,137.2,137.41,137.12,137.41,9905.0,124.809,125.0001,124.7363,125.0001,9905.0
2020-07-22 11:00:00,137.45,137.64,137.33,137.45,26184.0,125.0365,125.2093,124.9273,125.0365,26184.0
2020-07-22 11:05:00,137.5,137.6,137.26,137.32,13256.0,125.082,125.1729,124.8636,124.9182,13256.0
2020-07-22 11:10:00,137.28,137.44,137.24,137.34,11896.0,124.8818,125.0274,124.8454,124.9364,11896.0
2020-07-22 11:15:00,137.32,137.55,137.26,137.42,21333.0,124.9182,125.1274,124.8636,125.0092,21333.0
2020-07-22 11:20:00,137.47,137.56,137.4,137.4,12775.0,125.0547,125.1365,124.991,124.991,12775.0
2020-07-22 11:25:00,137.44,137.56,137.41,137.47,15657.0,125.0274,125.1365,125.0001,125.0547,15657.0
2020-07-22 11:30:00,137.49,137.62,137.32,137.56,19391.0,125.0729,125.1911,124.9182,125.1365,19391.0
2020-07-22 11:35:00,137.53,137.64,137.43,137.63,17718.0,125.1092,125.2093,125.0183,125.2002,17718.0
2020-07-22 11:40:00,137.64,137.72,137.55,137.66,15505.0,125.2093,125.2821,125.1274,125.2275,15505.0
2020-07-22 11:45:00,137.66,137.73,137.47,137.63,15352.0,125.2275,125.2912,125.0547,125.2002,15352.0
2020-07-22 11:50:00,137.6,137.68,137.44,137.47,20752.0,125.1729,125.2457,125.0274,125.0547,20752.0
2020-07-22 11:55:00,137.45,137.48,137.22,137.24,27415.0,125.0365,125.0638,124.8272,124.8454,27415.0
2020-07-22 12:00:00,137.23,137.42,137.17,137.41,17937.0,124.8363,125.0092,124.7818,125.0001,17937.0
2020-07-22 12:05:00,137.44,137.45,137.13,137.24,14641.0,125.0274,125.0365,124.7454,124.8454,14641.0
2020-07-22 12:10:00,137.24,137.36,137.16,137.33,9242.0,124.8454,124.9546,124.7727,124.9273,9242.0
2020-07-22 12:15:00,137.38,137.44,137.25,137.25,5942.0,124.9728,125.0274,124.8545,124.8545,5942.0
2020-07-22 12:20:00,137.21,137.21,136.85,136.85,17625.0,124.8181,124.8181,124.4907,124.4907,17625.0
2020-07-22 12:25:00,136.85,137.11,136.85,137.06,9860.0,124.4907,124.7272,124.4907,124.6817,9860.0
2020-07-22 12:30:00,137.04,137.26,137.03,137.18,6216.0,124.6635,124.8636,124.6544,124.7909,6216.0
2020-07-22 12:35:00,137.15,137.19,137.08,137.08,2473.0,124.7636,124.7999,124.6999,124.6999,2473.0
2020-07-22 12:40:00,137.06,137.12,136.99,137.05,8502.0,124.6817,124.7363,124.618,124.6726,8502.0
2020-07-22 12:45:00,137.0,137.12,136.97,137.12,4431.0,124.6271,124.7363,124.5998,124.7363,4431.0
2020-07-22 12:50:00,137.11,137.12,136.99,137.1,5644.0,124.7272,124.7363,124.618,124.7181,5644.0
2020-07-22 12:55:00,137.14,137.2,137.05,137.16,5649.0,124.7545,124.809,124.6726,124.7727,5649.0
2020-07-22 13:00:00,137.15,137.25,137.15,137.22,8775.0,124.7636,124.8545,124.7636,124.8272,8775.0
2020-07-22 13:05:00,137.24,137.32,137.21,137.21,10340.0,124.8454,124.9182,124.8181,124.8181,10340.0
2020-07-22 13:10:00,137.2,137.35,137.15,137.28,8607.0,124.809,124.9455,124.7636,124.8818,8607.0
2020-07-22 13:15:00,137.27,137.28,137.18,137.23,5192.0,124.8727,124.8818,124.7909,124.8363,5192.0
2020-07-22 13:20:00,137.23,137.28,137.21,137.28,2147.0,124.8363,124.8818,124.8181,124.8818,2147.0
2020-07-22 13:25:00,137.25,137.33,137.22,137.28,4547.0,124.8545,124.9273,124.8272,124.8818,4547.0
2020-07-22 13:30:00,137.25,137.29,137.19,137.27,7236.0,124.8545,124.8909,124.7999,124.8727,7236.0
2020-07-22 13:35:00,137.25,137.3,137.22,137.3,6353.0,124.8545,124.9,124.8272,124.9,6353.0
2020-07-22 13:40:00,137.28,137.39,137.21,137.39,11988.0,124.8818,124.9819,124.8181,124.9819,11988.0
2020-07-22 13:45:00,137.36,137.39,137.19,137.27,18252.0,124.9546,124.9819,124.7999,124.8727,18252.0
2020-07-22 13:50:00,137.25,137.31,137.04,137.04,10454.0,124.8545,124.9091,124.6635,124.6635,10454.0
2020-07-22 13:55:00,137.01,137.08,136.81,136.82,7744.0,124.6362,124.6999,124.4543,124.4634,7744.0
2020-07-22 14:00:00,136.86,137.0,136.81,136.99,10057.0,124.4998,124.6271,124.4543,124.618,10057.0
2020-07-22 14:05:00,136.99,136.99,136.88,136.96,5487.0,124.618,124.618,124.5179,124.5907,5487.0
2020-07-22 14:10:00,136.93,136.95,136.79,136.88,8483.0,124.5634,124.5816,124.4361,124.5179,8483.0
2020-07-22 14:15:00,136.84,137.0,136.8,136.99,11381.0,124.4816,124.6271,124.4452,124.618,11381.0
2020-07-22 14:20:00,136.95,137.04,136.9,137.04,9103.0,124.5816,124.6635,124.5361,124.6635,9103.0
2020-07-22 14:25:00,137.02,137.12,136.96,137.12,11485.0,124.6453,124.7363,124.5907,124.7363,11485.0
2020-07-22 14:30:00,137.13,137.17,136.93,137.14,9569.0,124.7454,124.7818,124.5634,124.7545,9569.0
2020-07-22 14:35:00,137.13,137.25,137.08,137.22,10857.0,124.7454,124.8545,124.6999,124.8272,10857.0
2020-07-22 14:40:00,137.22,137.37,137.21,137.35,7772.0,124.8272,124.9637,124.8181,124.9455,7772.0
2020-07-22 14:45:00,137.33,137.37,137.28,137.3,12979.0,124.9273,124.9637,124.8818,124.9,12979.0
2020-07-22 14:50:00,137.33,137.59,137.33,137.59,9883.0,124.9273,125.1638,124.9273,125.1638,9883.0
2020-07-22 14:55:00,137.59,137.59,137.41,137.45,17916.0,125.1638,125.1638,125.0001,125.0365,17916.0
2020-07-22 15:00:00,137.48,137.53,137.32,137.35,18712.0,125.0638,125.1092,124.9182,124.9455,18712.0
2020-07-22 15:05:00,137.38,137.58,137.38,137.58,12010.0,124.9728,125.1547,124.9728,125.1547,12010.0
2020-07-22 15:10:00,137.57,137.75,137.51,137.72,20274.0,125.1456,125.3094,125.091,125.2821,20274.0
2020-07-22 15:15:00,137.78,137.87,137.61,137.62,23233.0,125.3367,125.4185,125.182,125.1911,23233.0
2020-07-22 15:20:00,137.61,137.66,137.39,137.43,25514.0,125.182,125.2275,124.9819,125.0183,25514.0
2020-07-22 15:25:00,137.44,137.5,137.33,137.49,25041.0,125.0274,125.082,124.9273,125.0729,25041.0
2020-07-22 15:30:00,137.48,137.54,137.38,137.5,20644.0,125.0638,125.1183,124.9728,125.082,20644.0
2020-07-22 15:35:00,137.5,137.63,137.39,137.44,19364.0,125.082,125.2002,124.9819,125.0274,19364.0
2020-07-22 15:40:00,137.44,137.56,137.27,137.46,44083.0,125.0274,125.1365,124.8727,125.0456,44083.0
2020-07-22 15:45:00,137.47,137.51,137.24,137.29,80762.0,125.0547,125.091,124.8454,124.8909,80762.0
2020-07-22 15:50:00,137.28,137.38,137.11,137.16,70528.0,124.8818,124.9728,124.7272,124.7727,70528.0
2020-07-22 15:55:00,137.17,137.27,136.98,136.98,137528.0,124.7818,124.8727,124.6089,124.6089,137528.0
2020-07-23 09:30:00,136.9,137.38,136.76,137.12,48576.0,124.5361,124.9728,124.4088,124.7363,48576.0
2020-07-23 09:35:00,137.11,137.17,136.74,136.81,14564.0,124.7272,124.7818,124.3906,124.4543,14564.0
2020-07-23 09:40:00,136.82,136.95,136.46,136.46,12042.0,124.4634,124.5816,124.1359,124.1359,12042.0
2020-07-23 09:45:00,136.46,136.52,136.18,136.37,10828.0,124.1359,124.1905,123.8812,124.054,10828.0
2020-07-23 09:50:00,136.36,136.61,136.35,136.56,23875.0,124.0449,124.2723,124.0358,124.2268,23875.0
2020-07-23 09:55:00,136.62,136.93,136.61,136.87,12216.0,124.2814,124.5634,124.2723,124.5088,12216.0
2020-07-23 10:00:00,136.89,136.97,136.6,136.79,18867.0,124.527,124.5998,124.2632,124.4361,18867.0
2020-07-23 10:05:00,136.77,136.86,136.52,136.52,9821.0,124.4179,124.4998,124.1905,124.1905,9821.0
2020-07-23 10:10:00,136.58,136.72,136.5,136.5,15684.0,124.245,124.3724,124.1723,124.1723,15684.0
2020-07-23 10:15:00,136.5,136.57,136.37,136.38,14386.0,124.1723,124.2359,124.054,124.0631,14386.0
2020-07-23 10:20:00,136.36,136.49,136.35,136.47,12666.0,124.0449,124.1632,124.0358,124.145,12666.0
2020-07-23 10:25:00,136.52,136.65,136.47,136.59,6374.0,124.1905,124.3087,124.145,124.2541,6374.0
2020-07-23 10:30:00,136.62,136.66,136.48,136.52,5207.0,124.2814,124.3178,124.1541,124.1905,5207.0
2020-07-23 10:35:00,136.52,136.52,136.33,136.46,14327.0,124.1905,124.1905,124.0176,124.1359,14327.0
2020-07-23 10:40:00,136.48,136.6,136.45,136.6,14058.0,124.1541,124.2632,124.1268,124.2632,14058.0
2020-07-23 10:45:00,136.59,136.59,136.39,136.56,10193.0,124.2541,124.2541,124.0722,124.2268,10193.0
2020-07-23 10:50:00,136.54,136.69,136.45,136.46,10462.0,124.2087,124.3451,124.1268,124.1359,10462.0
2020-07-23 10:55:00,136.44,136.59,136.41,136.5,14183.0,124.1177,124.2541,124.0904,124.1723,14183.0
2020-07-23 11:00:00,136.53,136.65,136.44,136.44,8582.0,124.1996,124.3087,124.1177,124.1177,8582.0
2020-07-23 11:05:00,136.45,136.65,136.26,136.63,12755.0,124.1268,124.3087,123.9539,124.2905,12755.0
2020-07-23 11:10:00,136.69,136.7,136.48,136.58,3724.0,124.3451,124.3542,124.1541,124.245,3724.0
2020-07-23 11:15:00,136.55,136.68,136.45,136.53,9458.0,124.2178,124.336,124.1268,124.1996,9458.0
2020-07-23 11:20:00,136.55,136.56,136.42,136.55,9388.0,124.2178,124.2268,124.0995,124.2178,9388.0
2020-07-23 11:25:00,136.56,136.64,136.55,136.59,5980.0,124.2268,124.2996,124.2178,124.2541,5980.0
2020-07-23 11:30:00,136.6,136.77,136.53,136.67,10704.0,124.2632,124.4179,124.1996,124.3269,10704.0
2020-07-23 11:35:00,136.64,136.8,136.45,136.78,10376.0,124.2996,124.4452,124.1268,124.427,10376.0
2020-07-23 11:40:00,136.74,136.74,136.56,136.56,6575.0,124.3906,124.3906,124.2268,124.2268,6575.0
2020-07-23 11:45:00,136.63,136.82,136.58,136.81,6681.0,124.2905,124.4634,124.245,124.4543,6681.0
2020-07-23 11:50:00,136.76,136.77,136.62,136.67,7875.0,124.4088,124.4179,124.2814,124.3269,7875.0
2020-07-23 11:55:00,136.71,136.79,136.54,136.75,11541.0,124.3633,124.4361,124.2087,124.3997,11541.0
2020-07-23 12:00:00,136.71,136.78,136.62,136.68,9182.0,124.3633,124.427,124.2814,124.336,9182.0
2020-07-23 12:05:00,136.64,136.66,136.51,136.55,8674.0,124.2996,124.3178,124.1814,124.2178,8674.0
2020-07-23 12:10:00,136.52,136.78,136.52,136.76,5517.0,124.1905,124.427,124.1905,124.4088,5517.0
2020-07-23 12:15:00,136.74,136.8,136.61,136.8,9015.0,124.3906,124.4452,124.2723,124.4452,9015.0
2020-07-23 12:20:00,136.8,137.06,136.8,137.05,23360.0,124.4452,124.6817,124.4452,124.6726,23360.0
2020-07-23 12:25:00,137.05,137.17,136.94,137.11,11668.0,124.6726,124.7818,124.5725,124.7272,11668.0
2020-07-23 12:30:00,137.11,137.35,137.04,137.35,16326.0,124.7272,124.9455,124.6635,124.9455,16326.0
2020-07-23 12:35:00,137.37,137.53,137.25,137.46,14193.0,124.9637,125.1092,124.8545,125.0456,14193.0
2020-07-23 12:40:00,137.41,137.46,137.33,137.41,7556.0,125.0001,125.0456,124.9273,125.0001,7556.0
2020-07-23 12:45:00,137.35,137.41,137.22,137.24,11246.0,124.9455,125.0001,124.8272,124.8454,11246.0
2020-07-23 12:50:00,137.2,137.35,137.19,137.29,9566.0,124.809,124.9455,124.7999,124.8909,9566.0
2020-07-23 12:55:00,137.33,137.36,137.01,137.09,7528.0,124.9273,124.9546,124.6362,124.709,7528.0
2020-07-23 13:00:00,137.07,137.16,136.98,137.1,14599.0,124.6908,124.7727,124.6089,124.7181,14599.0
2020-07-23 13:05:00,137.11,137.18,136.85,136.94,17868.0,124.7272,124.7909,124.4907,124.5725,17868.0
2020-07-23 13:10:00,136.95,137.1,136.91,137.09,5849.0,124.5816,124.7181,124.5452,124.709,5849.0
2020-07-23 13:15:00,137.07,137.07,136.77,136.87,6996.0,124.6908,124.6908,124.4179,124.5088,6996.0
2020-07-23 13:20:00,136.87,136.91,136.76,136.84,10014.0,124.5088,124.5452,124.4088,124.4816,10014.0
2020-07-23 13:25:00,136.84,136.87,136.76,136.79,4604.0,124.4816,124.5088,124.4088,124.4361,4604.0
2020-07-23 13:30:00,136.79,136.85,136.63,136.72,6596.0,124.4361,124.4907,124.2905,124.3724,6596.0
2020-07-23 13:35:00,136.74,136.78,136.62,136.65,8278.0,124.3906,124.427,124.2814,124.3087,8278.0
2020-07-23 13:40:00,136.68,136.89,136.55,136.65,9251.0,124.336,124.527,124.2178,124.3087,9251.0
2020-07-23 13:45:00,136.64,136.71,136.58,136.65,22028.0,124.2996,124.3633,124.245,124.3087,22028.0
2020-07-23 13:50:00,136.63,136.69,136.49,136.59,11886.0,124.2905,124.3451,124.1632,124.2541,11886.0
2020-07-23 13:55:00,136.61,136.72,136.55,136.72,11361.0,124.2723,124.3724,124.2178,124.3724,11361.0
2020-07-23 14:00:00,136.69,136.76,136.38,136.59,13819.0,124.3451,124.4088,124.0631,124.2541,13819.0
2020-07-23 14:05:00,136.58,136.75,136.45,136.47,16226.0,124.245,124.3997,124.1268,124.145,16226.0
2020-07-23 14:10:00,136.46,136.51,136.29,136.35,8903.0,124.1359,124.1814,123.9812,124.0358,8903.0
2020-07-23 14:15:00,136.37,136.39,135.88,136.02,29768.0,124.054,124.0722,123.6083,123.7356,29768.0
2020-07-23 14:20:00,136.06,136.11,135.8,135.95,12749.0,123.772,123.8175,123.5355,123.6719,12749.0
2020-07-23 14:25:00,135.95,135.98,135.8,135.84,10667.0,123.6719,123.6992,123.5355,123.5719,10667.0
2020-07-23 14:30:00,135.87,136.17,135.71,136.09,14495.0,123.5992,123.8721,123.4536,123.7993,14495.0
2020-07-23 14:35:00,136.1,136.11,135.81,135.84,12178.0,123.8084,123.8175,123.5446,123.5719,12178.0
2020-07-23 14:40:00,135.86,136.14,135.86,136.07,9191.0,123.5901,123.8448,123.5901,123.7811,9191.0
2020-07-23 14:45:00,136.07,136.22,135.87,136.1,7323.0,123.7811,123.9176,123.5992,123.8084,7323.0
2020-07-23 14:50:00,136.14,136.43,136.12,136.33,8368.0,123.8448,124.1086,123.8266,124.0176,8368.0
2020-07-23 14:55:00,136.34,136.4,136.22,136.35,10143.0,124.0267,124.0813,123.9176,124.0358,10143.0
2020-07-23 15:00:00,136.35,136.53,136.33,136.47,10969.0,124.0358,124.1996,124.0176,124.145,10969.0
2020-07-23 15:05:00,136.49,136.52,136.17,136.17,8731.0,124.1632,124.1905,123.8721,123.8721,8731.0
2020-07-23 15:10:00,136.22,136.54,136.16,136.34,10328.0,123.9176,124.2087,123.863,124.0267,10328.0
2020-07-23 15:15:00,136.31,136.46,136.24,136.38,12713.0,123.9994,124.1359,123.9357,124.0631,12713.0
2020-07-23 15:20:00,136.39,136.45,136.16,136.16,14145.0,124.0722,124.1268,123.863,123.863,14145.0
2020-07-23 15:25:00,136.15,136.32,136.0,136.24,10483.0,123.8539,124.0085,123.7174,123.9357,10483.0
2020-07-23 15:30:00,136.22,136.4,135.85,136.34,18330.0,123.9176,124.0813,123.581,124.0267,18330.0
2020-07-23 15:35:00,136.32,136.56,136.23,136.33,20933.0,124.0085,124.2268,123.9267,124.0176,20933.0
2020-07-23 15:40:00,136.33,136.49,136.25,136.38,18463.0,124.0176,124.1632,123.9448,124.0631,18463.0
2020-07-23 15:45:00,136.4,136.52,136.22,136.29,30389.0,124.0813,124.1905,123.9176,123.9812,30389.0
2020-07-23 15:50:00,136.25,136.4,135.97,136.4,35121.0,123.9448,124.0813,123.6901,124.0813,35121.0
2020-07-23 15:55:00,136.36,136.67,136.31,136.6,85470.0,124.0449,124.3269,123.9994,124.2632,85470.0
2020-07-24 09:30:00,137.2,137.36,136.85,137.23,55096.0,124.809,124.9546,124.4907,124.8363,55096.0
2020-07-24 09:35:00,137.13,137.76,137.13,137.5,29419.0,124.7454,125.3185,124.7454,125.082,29419.0
2020-07-24 09:40:00,137.47,138.0,136.85,137.53,38774.0,125.0547,125.5368,124.4907,125.1092,38774.0
2020-07-24 09:45:00,137.56,138.08,137.37,138.07,23373.0,125.1365,125.6096,124.9637,125.6005,23373.0
2020-07-24 09:50:00,138.1,138.2,137.73,137.8,35196.0,125.6278,125.7187,125.2912,125.3549,35196.0
2020-07-24 09:55:00,137.88,137.98,137.72,137.87,12704.0,125.4276,125.5186,125.2821,125.4185,12704.0
2020-07-24 10:00:00,137.91,138.26,137.9,138.19,30614.0,125.4549,125.7733,125.4458,125.7096,30614.0
2020-07-24 10:05:00,138.15,138.29,138.04,138.26,19019.0,125.6732,125.8006,125.5732,125.7733,19019.0
2020-07-24 10:10:00,138.25,138.69,138.25,138.65,28115.0,125.7642,126.1645,125.7642,126.1281,28115.0
2020-07-24 10:15:00,138.63,138.65,138.28,138.31,16583.0,126.1099,126.1281,125.7915,125.8188,16583.0
2020-07-24 10:20:00,138.28,138.47,138.12,138.41,14140.0,125.7915,125.9643,125.646,125.9098,14140.0
2020-07-24 10:25:00,138.5,138.58,138.09,138.1,7472.0,125.9916,126.0644,125.6187,125.6278,7472.0
2020-07-24 10:30:00,138.16,138.4,137.89,138.08,10336.0,125.6823,125.9007,125.4367,125.6096,10336.0
2020-07-24 10:35:00,138.11,138.3,137.96,138.13,10436.0,125.6369,125.8097,125.5004,125.6551,10436.0
2020-07-24 10:40:00,138.09,138.52,138.09,138.45,11387.0,125.6187,126.0098,125.6187,125.9462,11387.0
2020-07-24 10:45:00,138.51,138.52,138.16,138.3,5568.0,126.0007,126.0098,125.6823,125.8097,5568.0
2020-07-24 10:50:00,138.31,138.32,137.83,137.86,16934.0,125.8188,125.8279,125.3821,125.4094,16934.0
2020-07-24 10:55:00,137.88,137.99,137.66,137.83,15059.0,125.4276,125.5277,125.2275,125.3821,15059.0
2020-07-24 11:00:00,137.78,137.95,137.74,137.74,11615.0,125.3367,125.4913,125.3003,125.3003,11615.0
2020-07-24 11:05:00,137.7,137.86,137.63,137.67,14612.0,125.2639,125.4094,125.2002,125.2366,14612.0
2020-07-24 11:10:00,137.68,137.95,137.64,137.77,10797.0,125.2457,125.4913,125.2093,125.3276,10797.0
2020-07-24 11:15:00,137.73,137.83,137.67,137.7,14009.0,125.2912,125.3821,125.2366,125.2639,14009.0
2020-07-24 11:20:00,137.63,137.7,137.39,137.43,14400.0,125.2002,125.2639,124.9819,125.0183,14400.0
2020-07-24 11:25:00,137.41,137.61,137.36,137.37,22808.0,125.0001,125.182,124.9546,124.9637,22808.0
2020-07-24 11:30:00,137.4,137.48,137.15,137.17,21446.0,124.991,125.0638,124.7636,124.7818,21446.0
2020-07-24 11:35:00,137.15,137.55,137.14,137.38,10893.0,124.7636,125.1274,124.7545,124.9728,10893.0
2020-07-24 11:40:00,137.36,137.5,137.24,137.49,13386.0,124.9546,125.082,124.8454,125.0729,13386.0
2020-07-24 11:45:00,137.5,137.5,137.32,137.38,13961.0,125.082,125.082,124.9182,124.9728,13961.0
2020-07-24 11:50:00,137.37,137.86,137.34,137.81,21840.0,124.9637,125.4094,124.9364,125.364,21840.0
2020-07-24 11:55:00,137.8,137.85,137.72,137.84,26540.0,125.3549,125.4003,125.2821,125.3912,26540.0
2020-07-24 12:00:00,137.82,137.88,137.75,137.79,31233.0,125.3731,125.4276,125.3094,125.3458,31233.0
2020-07-24 12:05:00,137.8,137.8,137.62,137.71,10920.0,125.3549,125.3549,125.1911,125.273,10920.0
2020-07-24 12:10:00,137.72,138.0,137.72,138.0,11624.0,125.2821,125.5368,125.2821,125.5368,11624.0
2020-07-24 12:15:00,138.06,138.11,138.02,138.05,12479.0,125.5914,125.6369,125.555,125.5823,12479.0
2020-07-24 12:20:00,138.01,138.08,137.91,138.01,9958.0,125.5459,125.6096,125.4549,125.5459,9958.0
2020-07-24 12:25:00,137.99,138.06,137.83,137.9,12180.0,125.5277,125.5914,125.3821,125.4458,12180.0
2020-07-24 12:30:00,137.99,138.05,137.85,137.93,8421.0,125.5277,125.5823,125.4003,125.4731,8421.0
2020-07-24 12:35:00,137.98,138.09,137.91,137.92,9769.0,125.5186,125.6187,125.4549,125.464,9769.0
2020-07-24 12:40:00,137.9,137.99,137.82,137.93,5939.0,125.4458,125.5277,125.3731,125.4731,5939.0
2020-07-24 12:45:00,137.96,137.99,137.93,137.97,5766.0,125.5004,125.5277,125.4731,125.5095,5766.0
2020-07-24 12:50:00,137.97,138.05,137.82,137.94,60454.0,125.5095,125.5823,125.3731,125.4822,60454.0
2020-07-24 12:55:00,137.95,138.03,137.9,137.94,6095.0,125.4913,125.5641,125.4458,125.4822,6095.0
2020-07-24 13:00:00,137.95,138.03,137.9,137.99,16054.0,125.4913,125.5641,125.4458,125.5277,16054.0
2020-07-24 13:05:00,138.0,138.02,137.78,137.83,20569.0,125.5368,125.555,125.3367,125.3821,20569.0
2020-07-24 13:10:00,137.84,137.95,137.8,137.83,10538.0,125.3912,125.4913,125.3549,125.3821,10538.0
2020-07-24 13:15:00,137.82,137.82,137.62,137.69,23704.0,125.3731,125.3731,125.1911,125.2548,23704.0
2020-07-24 13:20:00,137.71,137.81,137.71,137.73,16571.0,125.273,125.364,125.273,125.2912,16571.0
2020-07-24 13:25:00,137.72,137.92,137.72,137.85,14463.0,125.2821,125.464,125.2821,125.4003,14463.0
2020-07-24 13:30:00,137.82,137.94,137.8,137.9,7513.0,125.3731,125.4822,125.3549,125.4458,7513.0
2020-07-24 13:35:00,137.91,137.91,137.77,137.84,14147.0,125.4549,125.4549,125.3276,125.3912,14147.0
2020-07-24 13:40:00,137.85,137.87,137.75,137.87,15809.0,125.4003,125.4185,125.3094,125.4185,15809.0
2020-07-24 13:45:00,137.89,137.99,137.79,137.8,17572.0,125.4367,125.5277,125.3458,125.3549,17572.0
2020-07-24 13:50:00,137.82,137.91,137.76,137.87,11080.0,125.3731,125.4549,125.3185,125.4185,11080.0
2020-07-24 13:55:00,137.9,137.9,137.74,137.82,7720.0,125.4458,125.4458,125.3003,125.3731,7720.0
2020-07-24 14:00:00,137.85,137.87,137.72,137.73,6083.0,125.4003,125.4185,125.2821,125.2912,6083.0
2020-07-24 14:05:00,137.74,137.83,137.67,137.8,14872.0,125.3003,125.3821,125.2366,125.3549,14872.0
2020-07-24 14:10:00,137.76,137.8,137.72,137.75,12397.0,125.3185,125.3549,125.2821,125.3094,12397.0
2020-07-24 14:15:00,137.76,137.94,137.76,137.89,14398.0,125.3185,125.4822,125.3185,125.4367,14398.0
2020-07-24 14:20:00,137.86,138.07,137.84,138.05,8252.0,125.4094,125.6005,125.3912,125.5823,8252.0
2020-07-24 14:25:00,138.03,138.1,137.9,138.08,6504.0,125.5641,125.6278,125.4458,125.6096,6504.0
2020-07-24 14:30:00,138.09,138.12,138.01,138.12,7215.0,125.6187,125.646,125.5459,125.646,7215.0
2020-07-24 14:35:00,138.05,138.14,137.99,138.11,6272.0,125.5823,125.6642,125.5277,125.6369,6272.0
2020-07-24 14:40:00,138.06,138.12,137.97,138.02,5815.0,125.5914,125.646,125.5095,125.555,5815.0
2020-07-24 14:45:00,138.05,138.09,138.0,138.02,4528.0,125.5823,125.6187,125.5368,125.555,4528.0
2020-07-24 14:50:00,137.97,138.02,137.91,137.93,8078.0,125.5095,125.555,125.4549,125.4731,8078.0
2020-07-24 14:55:00,137.94,137.95,137.78,137.82,5672.0,125.4822,125.4913,125.3367,125.3731,5672.0
2020-07-24 15:00:00,137.8,138.01,137.8,137.97,3990.0,125.3549,125.5459,125.3549,125.5095,3990.0
2020-07-24 15:05:00,137.96,137.97,137.88,137.89,6029.0,125.5004,125.5095,125.4276,125.4367,6029.0
2020-07-24 15:10:00,137.86,138.11,137.86,138.0,7583.0,125.4094,125.6369,125.4094,125.5368,7583.0
2020-07-24 15:15:00,138.02,138.03,137.82,137.84,23555.0,125.555,125.5641,125.3731,125.3912,23555.0
2020-07-24 15:20:00,137.85,137.87,137.71,137.74,15173.0,125.4003,125.4185,125.273,125.3003,15173.0
2020-07-24 15:25:00,137.71,137.72,137.57,137.62,12131.0,125.273,125.2821,125.1456,125.1911,12131.0
2020-07-24 15:30:00,137.61,137.7,137.38,137.39,16190.0,125.182,125.2639,124.9728,124.9819,16190.0
2020-07-24 15:35:00,137.39,137.71,137.38,137.71,30586.0,124.9819,125.273,124.9728,125.273,30586.0
2020-07-24 15:40:00,137.75,137.84,137.53,137.53,15828.0,125.3094,125.3912,125.1092,125.1092,15828.0
2020-07-24 15:45:00,137.54,137.6,137.43,137.6,21660.0,125.1183,125.1729,125.0183,125.1729,21660.0
2020-07-24 15:50:00,137.58,137.74,137.41,137.59,37641.0,125.1547,125.3003,125.0001,125.1638,37641.0
2020-07-24 15:55:00,137.61,137.64,137.36,137.64,96901.0,125.182,125.2093,124.9546,125.2093,96901.0
2020-07-27 09:30:00,137.15,137.96,137.06,137.42,130993.0,124.7636,125.5004,124.6817,125.0092,130993.0
2020-07-27 09:35:00,137.42,138.04,137.37,137.8,36917.0,125.0092,125.5732,124.9637,125.3549,36917.0
2020-07-27 09:40:00,137.71,138.34,137.7,138.31,24430.0,125.273,125.8461,125.2639,125.8188,24430.0
2020-07-27 09:45:00,138.37,138.88,138.31,138.56,29743.0,125.8734,126.3373,125.8188,126.0462,29743.0
2020-07-27 09:50:00,138.51,139.13,138.46,139.11,37547.0,126.0007,126.5647,125.9553,126.5465,37547.0
2020-07-27 09:55:00,139.04,139.21,139.01,139.2,18865.0,126.4829,126.6375,126.4556,126.6284,18865.0
2020-07-27 10:00:00,139.19,139.19,138.93,139.11,20496.0,126.6193,126.6193,126.3828,126.5465,20496.0
2020-07-27 10:05:00,139.15,139.58,139.08,139.37,40852.0,126.5829,126.9741,126.5193,126.7831,40852.0
2020-07-27 10:10:00,139.42,140.02,139.39,139.97,62073.0,126.8286,127.3744,126.8013,127.3289,62073.0
2020-07-27 10:15:00,139.99,140.23,139.76,139.88,30342.0,127.3471,127.5654,127.1378,127.247,30342.0
2020-07-27 10:20:00,139.87,139.98,139.59,139.68,29744.0,127.2379,127.338,126.9832,127.0651,29744.0
2020-07-27 10:25:00,139.66,139.96,139.55,139.78,37544.0,127.0469,127.3198,126.9468,127.156,37544.0
2020-07-27 10:30:00,139.79,139.92,139.67,139.7,32845.0,127.1651,127.2834,127.056,127.0833,32845.0
2020-07-27 10:35:00,139.74,140.12,139.66,140.05,22004.0,127.1197,127.4653,127.0469,127.4017,22004.0
2020-07-27 10:40:00,140.1,140.12,139.88,139.95,14617.0,127.4471,127.4653,127.247,127.3107,14617.0
2020-07-27 10:45:00,139.93,140.05,139.82,140.03,18180.0,127.2925,127.4017,127.1924,127.3835,18180.0
2020-07-27 10:50:00,140.08,140.24,140.0,140.2,28935.0,127.4289,127.5745,127.3562,127.5381,28935.0
2020-07-27 10:55:00,140.21,140.25,139.95,140.01,23175.0,127.5472,127.5836,127.3107,127.3653,23175.0
2020-07-27 11:00:00,140.03,140.23,140.02,140.16,15944.0,127.3835,127.5654,127.3744,127.5017,15944.0
2020-07-27 11:05:00,140.18,140.2,140.04,140.1,12435.0,127.5199,127.5381,127.3926,127.4471,12435.0
2020-07-27 11:10:00,140.09,140.2,139.97,140.19,15140.0,127.438,127.5381,127.3289,127.529,15140.0
2020-07-27 11:15:00,140.14,140.16,139.73,139.8,19093.0,127.4835,127.5017,127.1106,127.1742,19093.0
2020-07-27 11:20:00,139.8,139.95,139.61,139.95,25216.0,127.1742,127.3107,127.0014,127.3107,25216.0
2020-07-27 11:25:00,139.9,140.12,139.9,140.11,18043.0,127.2652,127.4653,127.2652,127.4562,18043.0
2020-07-27 11:30:00,140.12,140.34,140.07,140.18,29756.0,127.4653,127.6655,127.4198,127.5199,29756.0
2020-07-27 11:35:00,140.16,140.16,139.64,139.8,23439.0,127.5017,127.5017,127.0287,127.1742,23439.0
2020-07-27 11:40:00,139.8,139.95,139.68,139.79,19620.0,127.1742,127.3107,127.0651,127.1651,19620.0
2020-07-27 11:45:00,139.75,139.82,139.65,139.8,15239.0,127.1287,127.1924,127.0378,127.1742,15239.0
2020-07-27 11:50:00,139.84,140.0,139.8,139.84,12637.0,127.2106,127.3562,127.1742,127.2106,12637.0
2020-07-27 11:55:00,139.87,139.99,139.8,139.97,12457.0,127.2379,127.3471,127.1742,127.3289,12457.0
2020-07-27 12:00:00,139.95,140.04,139.84,139.87,16837.0,127.3107,127.3926,127.2106,127.2379,16837.0
2020-07-27 12:05:00,139.86,140.06,139.86,140.06,12618.0,127.2288,127.4108,127.2288,127.4108,12618.0
2020-07-27 12:10:00,140.04,140.12,139.85,139.91,8619.0,127.3926,127.4653,127.2197,127.2743,8619.0
2020-07-27 12:15:00,139.91,140.03,139.86,139.93,10713.0,127.2743,127.3835,127.2288,127.2925,10713.0
2020-07-27 12:20:00,139.93,140.05,139.91,140.01,11899.0,127.2925,127.4017,127.2743,127.3653,11899.0
2020-07-27 12:25:00,140.0,140.09,139.94,140.06,14242.0,127.3562,127.438,127.3016,127.4108,14242.0
2020-07-27 12:30:00,140.08,140.1,139.9,139.95,11794.0,127.4289,127.4471,127.2652,127.3107,11794.0
2020-07-27 12:35:00,139.95,140.02,139.88,139.88,6522.0,127.3107,127.3744,127.247,127.247,6522.0
2020-07-27 12:40:00,139.9,139.99,139.8,139.97,5778.0,127.2652,127.3471,127.1742,127.3289,5778.0
2020-07-27 12:45:00,139.95,140.07,139.95,140.03,6652.0,127.3107,127.4198,127.3107,127.3835,6652.0
2020-07-27 12:50:00,140.05,140.1,139.96,139.98,5010.0,127.4017,127.4471,127.3198,127.338,5010.0
2020-07-27 12:55:00,139.94,139.97,139.87,139.9,7451.0,127.3016,127.3289,127.2379,127.2652,7451.0
2020-07-27 13:00:00,139.91,139.99,139.84,139.88,21294.0,127.2743,127.3471,127.2106,127.247,21294.0
2020-07-27 13:05:00,139.82,139.84,139.67,139.71,13412.0,127.1924,127.2106,127.056,127.0924,13412.0
2020-07-27 13:10:00,139.68,139.85,139.68,139.85,4814.0,127.0651,127.2197,127.0651,127.2197,4814.0
2020-07-27 13:15:00,139.83,139.83,139.61,139.62,6461.0,127.2015,127.2015,127.0014,127.0105,6461.0
2020-07-27 13:20:00,139.59,139.72,139.5,139.7,4772.0,126.9832,127.1015,126.9013,127.0833,4772.0
2020-07-27 13:25:00,139.72,139.72,139.6,139.63,5609.0,127.1015,127.1015,126.9923,127.0196,5609.0
2020-07-27 13:30:00,139.65,139.73,139.63,139.72,5675.0,127.0378,127.1106,127.0196,127.1015,5675.0
2020-07-27 13:35:00,139.76,139.79,139.68,139.75,7546.0,127.1378,127.1651,127.0651,127.1287,7546.0
2020-07-27 13:40:00,139.72,139.73,139.59,139.63,8452.0,127.1015,127.1106,126.9832,127.0196,8452.0
2020-07-27 13:45:00,139.66,139.7,139.57,139.62,8723.0,127.0469,127.0833,126.965,127.0105,8723.0
2020-07-27 13:50:00,139.63,139.64,139.57,139.58,12815.0,127.0196,127.0287,126.965,126.9741,12815.0
2020-07-27 13:55:00,139.58,139.6,139.38,139.38,11824.0,126.9741,126.9923,126.7922,126.7922,11824.0
2020-07-27 14:00:00,139.4,139.44,139.24,139.43,12651.0,126.8104,126.8467,126.6648,126.8376,12651.0
2020-07-27 14:05:00,139.41,139.42,139.19,139.38,21651.0,126.8195,126.8286,126.6193,126.7922,21651.0
2020-07-27 14:10:00,139.39,139.39,139.2,139.22,17441.0,126.8013,126.8013,126.6284,126.6466,17441.0
2020-07-27 14:15:00,139.23,139.23,139.1,139.15,11116.0,126.6557,126.6557,126.5375,126.5829,11116.0
2020-07-27 14:20:00,139.15,139.29,139.14,139.28,7920.0,126.5829,126.7103,126.5738,126.7012,7920.0
2020-07-27 14:25:00,139.25,139.27,139.18,139.22,10074.0,126.6739,126.6921,126.6102,126.6466,10074.0
2020-07-27 14:30:00,139.25,139.26,139.15,139.23,21779.0,126.6739,126.683,126.5829,126.6557,21779.0
2020-07-27 14:35:00,139.23,139.25,139.12,139.23,13951.0,126.6557,126.6739,126.5556,126.6557,13951.0
2020-07-27 14:40:00,139.25,139.3,139.2,139.28,9733.0,126.6739,126.7194,126.6284,126.7012,9733.0
2020-07-27 14:45:00,139.26,139.29,139.14,139.14,9274.0,126.683,126.7103,126.5738,126.5738,9274.0
2020-07-27 14:50:00,139.15,139.31,139.14,139.29,7929.0,126.5829,126.7285,126.5738,126.7103,7929.0
2020-07-27 14:55:00,139.28,139.28,139.06,139.17,13780.0,126.7012,126.7012,126.5011,126.6011,13780.0
2020-07-27 15:00:00,139.14,139.26,139.14,139.25,13237.0,126.5738,126.683,126.5738,126.6739,13237.0
2020-07-27 15:05:00,139.22,139.25,139.14,139.19,11031.0,126.6466,126.6739,126.5738,126.6193,11031.0
2020-07-27 15:10:00,139.14,139.25,139.11,139.17,18234.0,126.5738,126.6739,126.5465,126.6011,18234.0
2020-07-27 15:15:00,139.17,139.35,139.17,139.21,31778.0,126.6011,126.7649,126.6011,126.6375,31778.0
2020-07-27 15:20:00,139.28,139.49,139.25,139.47,15469.0,126.7012,126.8922,126.6739,126.874,15469.0
2020-07-27 15:25:00,139.46,139.53,139.42,139.43,16782.0,126.8649,126.9286,126.8286,126.8376,16782.0
2020-07-27 15:30:00,139.41,139.69,139.35,139.63,22310.0,126.8195,127.0742,126.7649,127.0196,22310.0
2020-07-27 15:35:00,139.61,139.62,139.39,139.47,16776.0,127.0014,127.0105,126.8013,126.874,16776.0
2020-07-27 15:40:00,139.49,139.57,139.45,139.54,19258.0,126.8922,126.965,126.8558,126.9377,19258.0
2020-07-27 15:45:00,139.55,139.63,139.4,139.55,32299.0,126.9468,127.0196,126.8104,126.9468,32299.0
2020-07-27 15:50:00,139.58,139.76,139.49,139.73,40346.0,126.9741,127.1378,126.8922,127.1106,40346.0
2020-07-27 15:55:00,139.74,139.97,139.64,139.89,166013.0,127.1197,127.3289,127.0287,127.2561,166013.0
2020-07-28 09:30:00,138.94,139.99,138.9,139.56,69289.0,126.3919,127.3471,126.3555,126.9559,69289.0
2020-07-28 09:35:00,139.62,139.71,139.25,139.25,18808.0,127.0105,127.0924,126.6739,126.6739,18808.0
2020-07-28 09:40:00,139.3,139.31,138.75,138.86,15433.0,126.7194,126.7285,126.2191,126.3191,15433.0
2020-07-28 09:45:00,138.88,138.89,138.55,138.64,12487.0,126.3373,126.3464,126.0371,126.119,12487.0
2020-07-28 09:50:00,138.64,138.85,138.55,138.65,8368.0,126.119,126.31,126.0371,126.1281,8368.0
2020-07-28 09:55:00,138.75,138.88,138.39,138.85,26842.0,126.2191,126.3373,125.8916,126.31,26842.0
2020-07-28 10:00:00,138.87,139.11,138.85,138.91,25093.0,126.3282,126.5465,126.31,126.3646,25093.0
2020-07-28 10:05:00,138.9,138.9,138.54,138.64,13499.0,126.3555,126.3555,126.028,126.119,13499.0
2020-07-28 10:10:00,138.6,138.85,138.53,138.61,22446.0,126.0826,126.31,126.0189,126.0917,22446.0
2020-07-28 10:15:00,138.63,138.98,138.63,138.75,13578.0,126.1099,126.4283,126.1099,126.2191,13578.0
2020-07-28 10:20:00,138.76,138.8,138.47,138.58,12253.0,126.2282,126.2645,125.9643,126.0644,12253.0
2020-07-28 10:25:00,138.72,138.73,138.52,138.62,12611.0,126.1918,126.2009,126.0098,126.1008,12611.0
2020-07-28 10:30:00,138.63,138.74,138.35,138.56,10301.0,126.1099,126.21,125.8552,126.0462,10301.0
2020-07-28 10:35:00,138.52,138.6,138.44,138.57,10277.0,126.0098,126.0826,125.9371,126.0553,10277.0
2020-07-28 10:40:00,138.6,138.62,138.41,138.45,10435.0,126.0826,126.1008,125.9098,125.9462,10435.0
2020-07-28 10:45:00,138.41,138.61,138.41,138.61,9543.0,125.9098,126.0917,125.9098,126.0917,9543.0
2020-07-28 10:50:00,138.65,138.88,138.65,138.73,14464.0,126.1281,126.3373,126.1281,126.2009,14464.0
2020-07-28 10:55:00,138.72,138.94,138.71,138.75,5616.0,126.1918,126.3919,126.1827,126.2191,5616.0
2020-07-28 11:00:00,138.75,138.89,138.62,138.63,6241.0,126.2191,126.3464,126.1008,126.1099,6241.0
2020-07-28 11:05:00,138.6,138.6,138.42,138.52,9781.0,126.0826,126.0826,125.9189,126.0098,9781.0
2020-07-28 11:10:00,138.62,139.12,138.54,139.03,11787.0,126.1008,126.5556,126.028,126.4738,11787.0
2020-07-28 11:15:00,139.02,139.02,138.78,138.81,8014.0,126.4647,126.4647,126.2464,126.2736,8014.0
2020-07-28 11:20:00,138.87,138.87,138.69,138.79,8086.0,126.3282,126.3282,126.1645,126.2554,8086.0
2020-07-28 11:25:00,138.79,138.97,138.75,138.87,12119.0,126.2554,126.4192,126.2191,126.3282,12119.0
2020-07-28 11:30:00,138.86,139.01,138.77,139.0,13113.0,126.3191,126.4556,126.2373,126.4465,13113.0
2020-07-28 11:35:00,139.0,139.32,139.0,139.2,17879.0,126.4465,126.7376,126.4465,126.6284,17879.0
2020-07-28 11:40:00,139.21,139.41,139.15,139.4,23527.0,126.6375,126.8195,126.5829,126.8104,23527.0
2020-07-28 11:45:00,139.4,139.58,139.4,139.52,18200.0,126.8104,126.9741,126.8104,126.9195,18200.0
2020-07-28 11:50:00,139.53,139.54,139.25,139.32,17937.0,126.9286,126.9377,126.6739,126.7376,17937.0
2020-07-28 11:55:00,139.35,139.46,139.3,139.41,9185.0,126.7649,126.8649,126.7194,126.8195,9185.0
2020-07-28 12:00:00,139.39,139.47,139.29,139.43,7257.0,126.8013,126.874,126.7103,126.8376,7257.0
2020-07-28 12:05:00,139.4,139.55,139.39,139.39,14673.0,126.8104,126.9468,126.8013,126.8013,14673.0
2020-07-28 12:10:00,139.39,139.47,139.31,139.31,8125.0,126.8013,126.874,126.7285,126.7285,8125.0
2020-07-28 12:15:00,139.34,139.37,139.14,139.16,10297.0,126.7558,126.7831,126.5738,126.592,10297.0
2020-07-28 12:20:00,139.2,139.26,139.07,139.19,7852.0,126.6284,126.683,126.5102,126.6193,7852.0
2020-07-28 12:25:00,139.17,139.24,139.1,139.24,13698.0,126.6011,126.6648,126.5375,126.6648,13698.0
2020-07-28 12:30:00,139.26,139.42,139.17,139.35,15099.0,126.683,126.8286,126.6011,126.7649,15099.0
2020-07-28 12:35:00,139.3,139.36,139.26,139.3,11599.0,126.7194,126.774,126.683,126.7194,11599.0
2020-07-28 12:40:00,139.23,139.32,139.2,139.2,11041.0,126.6557,126.7376,126.6284,126.6284,11041.0
2020-07-28 12:45:00,139.2,139.22,139.14,139.2,12026.0,126.6284,126.6466,126.5738,126.6284,12026.0
2020-07-28 12:50:00,139.21,139.22,139.09,139.14,8849.0,126.6375,126.6466,126.5284,126.5738,8849.0
2020-07-28 12:55:00,139.13,139.16,139.04,139.06,8708.0,126.5647,126.592,126.4829,126.5011,8708.0
2020-07-28 13:00:00,139.07,139.13,138.95,139.04,16636.0,126.5102,126.5647,126.401,126.4829,16636.0
2020-07-28 13:05:00,139.03,139.1,139.02,139.07,7205.0,126.4738,126.5375,126.4647,126.5102,7205.0
2020-07-28 13:10:00,139.04,139.08,138.95,138.95,5774.0,126.4829,126.5193,126.401,126.401,5774.0
2020-07-28 13:15:00,138.95,139.01,138.94,138.96,8085.0,126.401,126.4556,126.3919,126.4101,8085.0
2020-07-28 13:20:00,138.95,139.0,138.89,138.89,5416.0,126.401,126.4465,126.3464,126.3464,5416.0
2020-07-28 13:25:00,138.88,138.91,138.78,138.88,10875.0,126.3373,126.3646,126.2464,126.3373,10875.0
2020-07-28 13:30:00,138.88,138.99,138.87,138.97,6997.0,126.3373,126.4374,126.3282,126.4192,6997.0
2020-07-28 13:35:00,139.0,139.03,138.95,138.97,10195.0,126.4465,126.4738,126.401,126.4192,10195.0
2020-07-28 13:40:00,138.96,139.03,138.93,139.0,6476.0,126.4101,126.4738,126.3828,126.4465,6476.0
2020-07-28 13:45:00,139.0,139.12,138.98,139.08,8058.0,126.4465,126.5556,126.4283,126.5193,8058.0
2020-07-28 13:50:00,139.08,139.17,139.07,139.17,8472.0,126.5193,126.6011,126.5102,126.6011,8472.0
2020-07-28 13:55:00,139.17,139.31,139.16,139.2,16493.0,126.6011,126.7285,126.592,126.6284,16493.0
2020-07-28 14:00:00,139.22,139.47,139.22,139.47,14408.0,126.6466,126.874,126.6466,126.874,14408.0
2020-07-28 14:05:00,139.46,139.52,139.37,139.46,9851.0,126.8649,126.9195,126.7831,126.8649,9851.0
2020-07-28 14:10:00,139.47,139.54,139.43,139.45,14791.0,126.874,126.9377,126.8376,126.8558,14791.0
2020-07-28 14:15:00,139.42,139.43,139.21,139.21,9829.0,126.8286,126.8376,126.6375,126.6375,9829.0
2020-07-28 14:20:00,139.16,139.21,139.11,139.11,5775.0,126.592,126.6375,126.5465,126.5465,5775.0
2020-07-28 14:25:00,139.11,139.11,138.96,138.99,27665.0,126.5465,126.5465,126.4101,126.4374,27665.0
2020-07-28 14:30:00,139.07,139.2,139.04,139.16,6095.0,126.5102,126.6284,126.4829,126.592,6095.0
2020-07-28 14:35:00,139.16,139.24,139.1,139.24,9191.0,126.592,126.6648,126.5375,126.6648,9191.0
2020-07-28 14:40:00,139.2,139.24,139.12,139.19,10793.0,126.6284,126.6648,126.5556,126.6193,10793.0
2020-07-28 14:45:00,139.19,139.3,139.11,139.12,10898.0,126.6193,126.7194,126.5465,126.5556,10898.0
2020-07-28 14:50:00,139.13,139.28,139.09,139.25,7785.0,126.5647,126.7012,126.5284,126.6739,7785.0
2020-07-28 14:55:00,139.27,139.33,139.15,139.15,10651.0,126.6921,126.7467,126.5829,126.5829,10651.0
2020-07-28 15:00:00,139.2,139.21,139.08,139.11,12549.0,126.6284,126.6375,126.5193,126.5465,12549.0
2020-07-28 15:05:00,139.13,139.15,139.04,139.07,11693.0,126.5647,126.5829,126.4829,126.5102,11693.0
2020-07-28 15:10:00,139.08,139.14,138.91,138.98,11006.0,126.5193,126.5738,126.3646,126.4283,11006.0
2020-07-28 15:15:00,138.99,139.04,138.83,138.92,17513.0,126.4374,126.4829,126.2918,126.3737,17513.0
2020-07-28 15:20:00,138.9,138.93,138.74,138.76,21759.0,126.3555,126.3828,126.21,126.2282,21759.0
2020-07-28 15:25:00,138.77,138.78,138.6,138.61,11230.0,126.2373,126.2464,126.0826,126.0917,11230.0
2020-07-28 15:30:00,138.62,138.81,138.54,138.56,12991.0,126.1008,126.2736,126.028,126.0462,12991.0
2020-07-28 15:35:00,138.6,138.69,138.52,138.52,13554.0,126.0826,126.1645,126.0098,126.0098,13554.0
2020-07-28 15:40:00,138.51,138.57,138.36,138.36,22974.0,126.0007,126.0553,125.8643,125.8643,22974.0
2020-07-28 15:45:00,138.37,138.54,138.25,138.27,25110.0,125.8734,126.028,125.7642,125.7824,25110.0
2020-07-28 15:50:00,138.23,138.26,138.08,138.2,41750.0,125.746,125.7733,125.6096,125.7187,41750.0
2020-07-28 15:55:00,138.22,138.23,137.92,137.99,130969.0,125.7369,125.746,125.464,125.5277,130969.0
2020-07-29 09:30:00,138.58,138.75,138.35,138.66,46025.0,126.0644,126.2191,125.8552,126.1372,46025.0
2020-07-29 09:35:00,138.56,138.87,138.18,138.29,22731.0,126.0462,126.3282,125.7005,125.8006,22731.0
2020-07-29 09:40:00,138.32,138.56,138.18,138.48,12519.0,125.8279,126.0462,125.7005,125.9734,12519.0
2020-07-29 09:45:00,138.48,138.48,137.8,138.23,16370.0,125.9734,125.9734,125.3549,125.746,16370.0
2020-07-29 09:50:00,138.29,138.54,138.17,138.54,9283.0,125.8006,126.028,125.6914,126.028,9283.0
2020-07-29 09:55:00,138.5,138.52,138.03,138.14,9184.0,125.9916,126.0098,125.5641,125.6642,9184.0
2020-07-29 10:00:00,138.08,138.22,137.84,138.07,21578.0,125.6096,125.7369,125.3912,125.6005,21578.0
2020-07-29 10:05:00,138.04,138.5,138.02,138.49,12081.0,125.5732,125.9916,125.555,125.9825,12081.0
2020-07-29 10:10:00,138.48,138.86,138.45,138.83,27550.0,125.9734,126.3191,125.9462,126.2918,27550.0
2020-07-29 10:15:00,138.84,138.93,138.71,138.78,12644.0,126.3009,126.3828,126.1827,126.2464,12644.0
2020-07-29 10:20:00,138.84,138.84,138.61,138.82,12249.0,126.3009,126.3009,126.0917,126.2827,12249.0
2020-07-29 10:25:00,138.82,138.83,138.63,138.68,15460.0,126.2827,126.2918,126.1099,126.1554,15460.0
2020-07-29 10:30:00,138.72,138.78,138.61,138.65,14581.0,126.1918,126.2464,126.0917,126.1281,14581.0
2020-07-29 10:35:00,138.69,138.69,138.54,138.63,7296.0,126.1645,126.1645,126.028,126.1099,7296.0
2020-07-29 10:40:00,138.64,138.87,138.64,138.82,10777.0,126.119,126.3282,126.119,126.2827,10777.0
2020-07-29 10:45:00,138.81,139.03,138.81,139.0,16820.0,126.2736,126.4738,126.2736,126.4465,16820.0
2020-07-29 10:50:00,139.03,139.06,138.98,139.05,7508.0,126.4738,126.5011,126.4283,126.492,7508.0
2020-07-29 10:55:00,139.06,139.47,139.04,139.47,17298.0,126.5011,126.874,126.4829,126.874,17298.0
2020-07-29 11:00:00,139.45,139.5,139.33,139.47,13144.0,126.8558,126.9013,126.7467,126.874,13144.0
2020-07-29 11:05:00,139.44,139.44,139.14,139.28,25779.0,126.8467,126.8467,126.5738,126.7012,25779.0
2020-07-29 11:10:00,139.28,139.31,139.11,139.24,13912.0,126.7012,126.7285,126.5465,126.6648,13912.0
2020-07-29 11:15:00,139.21,139.25,139.15,139.2,12780.0,126.6375,126.6739,126.5829,126.6284,12780.0
2020-07-29 11:20:00,139.17,139.2,139.01,139.07,12990.0,126.6011,126.6284,126.4556,126.5102,12990.0
2020-07-29 11:25:00,139.06,139.47,139.06,139.46,19844.0,126.5011,126.874,126.5011,126.8649,19844.0
2020-07-29 11:30:00,139.44,139.56,139.32,139.47,18511.0,126.8467,126.9559,126.7376,126.874,18511.0
2020-07-29 11:35:00,139.46,139.49,139.4,139.44,7542.0,126.8649,126.8922,126.8104,126.8467,7542.0
2020-07-29 11:40:00,139.43,139.48,139.33,139.36,9671.0,126.8376,126.8831,126.7467,126.774,9671.0
2020-07-29 11:45:00,139.38,139.43,139.25,139.27,39156.0,126.7922,126.8376,126.6739,126.6921,39156.0
2020-07-29 11:50:00,139.26,139.28,139.08,139.11,4562.0,126.683,126.7012,126.5193,126.5465,4562.0
2020-07-29 11:55:00,139.11,139.19,139.05,139.15,8309.0,126.5465,126.6193,126.492,126.5829,8309.0
2020-07-29 12:00:00,139.19,139.26,139.09,139.2,6211.0,126.6193,126.683,126.5284,126.6284,6211.0
2020-07-29 12:05:00,139.22,139.41,139.17,139.18,8216.0,126.6466,126.8195,126.6011,126.6102,8216.0
2020-07-29 12:10:00,139.21,139.3,139.18,139.26,11178.0,126.6375,126.7194,126.6102,126.683,11178.0
2020-07-29 12:15:00,139.28,139.38,139.22,139.38,8636.0,126.7012,126.7922,126.6466,126.7922,8636.0
2020-07-29 12:20:00,139.38,139.47,139.36,139.39,11893.0,126.7922,126.874,126.774,126.8013,11893.0
2020-07-29 12:25:00,139.41,139.53,139.41,139.51,11869.0,126.8195,126.9286,126.8195,126.9104,11869.0
2020-07-29 12:30:00,139.5,139.54,139.48,139.5,11992.0,126.9013,126.9377,126.8831,126.9013,11992.0
2020-07-29 12:35:00,139.48,139.62,139.46,139.59,14837.0,126.8831,127.0105,126.8649,126.9832,14837.0
2020-07-29 12:40:00,139.59,139.67,139.59,139.61,9476.0,126.9832,127.056,126.9832,127.0014,9476.0
2020-07-29 12:45:00,139.61,139.62,139.51,139.54,12659.0,127.0014,127.0105,126.9104,126.9377,12659.0
2020-07-29 12:50:00,139.59,139.61,139.46,139.49,12625.0,126.9832,127.0014,126.8649,126.8922,12625.0
2020-07-29 12:55:00,139.48,139.54,139.36,139.53,14844.0,126.8831,126.9377,126.774,126.9286,14844.0
2020-07-29 13:00:00,139.57,139.73,139.56,139.69,10748.0,126.965,127.1106,126.9559,127.0742,10748.0
2020-07-29 13:05:00,139.67,139.68,139.58,139.63,6021.0,127.056,127.0651,126.9741,127.0196,6021.0
2020-07-29 13:10:00,139.65,139.65,139.58,139.63,7663.0,127.0378,127.0378,126.9741,127.0196,7663.0
2020-07-29 13:15:00,139.64,139.78,139.6,139.78,15433.0,127.0287,127.156,126.9923,127.156,15433.0
2020-07-29 13:20:00,139.79,139.94,139.79,139.93,16267.0,127.1651,127.3016,127.1651,127.2925,16267.0
2020-07-29 13:25:00,139.93,139.98,139.92,139.98,11557.0,127.2925,127.338,127.2834,127.338,11557.0
2020-07-29 13:30:00,139.98,140.49,139.98,140.46,63238.0,127.338,127.8019,127.338,127.7746,63238.0
2020-07-29 13:35:00,140.46,140.46,140.17,140.23,14494.0,127.7746,127.7746,127.5108,127.5654,14494.0
2020-07-29 13:40:00,140.23,140.27,140.08,140.24,9203.0,127.5654,127.6018,127.4289,127.5745,9203.0
2020-07-29 13:45:00,140.24,140.25,140.1,140.2,6368.0,127.5745,127.5836,127.4471,127.5381,6368.0
2020-07-29 13:50:00,140.2,140.21,140.08,140.17,6062.0,127.5381,127.5472,127.4289,127.5108,6062.0
2020-07-29 13:55:00,140.18,140.18,140.05,140.08,8013.0,127.5199,127.5199,127.4017,127.4289,8013.0
2020-07-29 14:00:00,140.14,140.36,140.02,140.19,11945.0,127.4835,127.6837,127.3744,127.529,11945.0
2020-07-29 14:05:00,140.19,140.29,140.18,140.28,11912.0,127.529,127.62,127.5199,127.6109,11912.0
2020-07-29 14:10:00,140.29,140.37,140.18,140.25,8686.0,127.62,127.6928,127.5199,127.5836,8686.0
2020-07-29 14:15:00,140.28,140.38,140.2,140.27,12738.0,127.6109,127.7019,127.5381,127.6018,12738.0
2020-07-29 14:20:00,140.27,140.27,140.16,140.19,10366.0,127.6018,127.6018,127.5017,127.529,10366.0
2020-07-29 14:25:00,140.2,140.2,139.97,140.04,7975.0,127.5381,127.5381,127.3289,127.3926,7975.0
2020-07-29 14:30:00,140.04,140.25,140.03,140.15,14685.0,127.3926,127.5836,127.3835,127.4926,14685.0
2020-07-29 14:35:00,140.13,140.29,140.11,140.22,14989.0,127.4744,127.62,127.4562,127.5563,14989.0
2020-07-29 14:40:00,140.23,140.49,140.22,140.45,18558.0,127.5654,127.8019,127.5563,127.7655,18558.0
2020-07-29 14:45:00,140.45,140.47,140.25,140.27,14969.0,127.7655,127.7837,127.5836,127.6018,14969.0
2020-07-29 14:50:00,140.27,140.41,140.25,140.39,23555.0,127.6018,127.7291,127.5836,127.7109,23555.0
2020-07-29 14:55:00,140.4,140.42,140.26,140.3,17705.0,127.72,127.7382,127.5927,127.6291,17705.0
2020-07-29 15:00:00,140.32,140.35,140.14,140.17,26295.0,127.6473,127.6746,127.4835,127.5108,26295.0
2020-07-29 15:05:00,140.19,140.37,140.09,140.35,26999.0,127.529,127.6928,127.438,127.6746,26999.0
2020-07-29 15:10:00,140.36,140.48,140.27,140.4,25792.0,127.6837,127.7928,127.6018,127.72,25792.0
2020-07-29 15:15:00,140.43,140.73,140.3,140.73,44300.0,127.7473,128.0202,127.6291,128.0202,44300.0
2020-07-29 15:20:00,140.75,140.91,140.75,140.88,37768.0,128.0384,128.184,128.0384,128.1567,37768.0
2020-07-29 15:25:00,140.88,140.91,140.52,140.73,24251.0,128.1567,128.184,127.8292,128.0202,24251.0
2020-07-29 15:30:00,140.73,140.94,140.6,140.82,24842.0,128.0202,128.2113,127.902,128.1021,24842.0
2020-07-29 15:35:00,140.81,141.09,140.75,140.91,62117.0,128.093,128.3477,128.0384,128.184,62117.0
2020-07-29 15:40:00,140.9,140.92,140.74,140.8,25298.0,128.1749,128.1931,128.0293,128.0839,25298.0
2020-07-29 15:45:00,140.79,140.81,140.54,140.71,41114.0,128.0748,128.093,127.8474,128.002,41114.0
2020-07-29 15:50:00,140.71,140.71,140.51,140.53,59433.0,128.002,128.002,127.8201,127.8383,59433.0
2020-07-29 15:55:00,140.56,140.62,140.4,140.53,143472.0,127.8656,127.9202,127.72,127.8383,143472.0
2020-07-30 09:30:00,139.08,139.1,138.07,138.55,65012.0,126.5193,126.5375,125.6005,126.0371,65012.0
2020-07-30 09:35:00,138.4,138.82,137.89,138.03,39503.0,125.9007,126.2827,125.4367,125.5641,39503.0
2020-07-30 09:40:00,137.91,138.1,137.4,137.82,31854.0,125.4549,125.6278,124.991,125.3731,31854.0
2020-07-30 09:45:00,137.83,138.09,137.82,137.94,28032.0,125.3821,125.6187,125.3731,125.4822,28032.0
2020-07-30 09:50:00,137.88,137.88,137.45,137.5,31597.0,125.4276,125.4276,125.0365,125.082,31597.0
2020-07-30 09:55:00,137.44,137.45,136.83,136.88,41884.0,125.0274,125.0365,124.4725,124.5179,41884.0
2020-07-30 10:00:00,136.75,137.13,136.71,136.99,27093.0,124.3997,124.7454,124.3633,124.618,27093.0
2020-07-30 10:05:00,136.94,137.26,136.51,137.2,28381.0,124.5725,124.8636,124.1814,124.809,28381.0
2020-07-30 10:10:00,137.22,137.28,136.88,136.94,19036.0,124.8272,124.8818,124.5179,124.5725,19036.0
2020-07-30 10:15:00,136.94,137.04,136.56,136.86,28467.0,124.5725,124.6635,124.2268,124.4998,28467.0
2020-07-30 10:20:00,136.84,137.3,136.68,137.23,27207.0,124.4816,124.9,124.336,124.8363,27207.0
2020-07-30 10:25:00,137.21,137.24,136.83,137.19,19088.0,124.8181,124.8454,124.4725,124.7999,19088.0
2020-07-30 10:30:00,137.19,137.56,137.11,137.56,29654.0,124.7999,125.1365,124.7272,125.1365,29654.0
2020-07-30 10:35:00,137.57,137.66,137.39,137.6,22008.0,125.1456,125.2275,124.9819,125.1729,22008.0
2020-07-30 10:40:00,137.64,137.79,137.43,137.47,25891.0,125.2093,125.3458,125.0183,125.0547,25891.0
2020-07-30 10:45:00,137.45,137.46,137.23,137.27,17673.0,125.0365,125.0456,124.8363,124.8727,17673.0
2020-07-30 10:50:00,137.22,137.28,137.06,137.27,15573.0,124.8272,124.8818,124.6817,124.8727,15573.0
2020-07-30 10:55:00,137.28,137.62,137.28,137.6,19086.0,124.8818,125.1911,124.8818,125.1729,19086.0
2020-07-30 11:00:00,137.6,138.09,137.55,138.09,40466.0,125.1729,125.6187,125.1274,125.6187,40466.0
2020-07-30 11:05:00,138.08,138.13,137.96,138.05,15176.0,125.6096,125.6551,125.5004,125.5823,15176.0
2020-07-30 11:10:00,138.03,138.19,137.91,138.0,17330.0,125.5641,125.7096,125.4549,125.5368,17330.0
2020-07-30 11:15:00,138.0,138.15,137.91,138.06,17249.0,125.5368,125.6732,125.4549,125.5914,17249.0
2020-07-30 11:20:00,138.05,138.2,137.97,138.02,21583.0,125.5823,125.7187,125.5095,125.555,21583.0
2020-07-30 11:25:00,137.98,138.08,137.59,137.73,16476.0,125.5186,125.6096,125.1638,125.2912,16476.0
2020-07-30 11:30:00,137.73,137.81,137.59,137.76,14479.0,125.2912,125.364,125.1638,125.3185,14479.0
2020-07-30 11:35:00,137.83,137.98,137.6,137.8,18466.0,125.3821,125.5186,125.1729,125.3549,18466.0
2020-07-30 11:40:00,137.79,138.0,137.76,137.87,13915.0,125.3458,125.5368,125.3185,125.4185,13915.0
2020-07-30 11:45:00,137.83,137.83,137.46,137.5,12630.0,125.3821,125.3821,125.0456,125.082,12630.0
2020-07-30 11:50:00,137.5,137.63,137.33,137.37,26400.0,125.082,125.2002,124.9273,124.9637,26400.0
2020-07-30 11:55:00,137.36,137.4,137.2,137.37,22354.0,124.9546,124.991,124.809,124.9637,22354.0
2020-07-30 12:00:00,137.4,137.43,137.02,137.04,30707.0,124.991,125.0183,124.6453,124.6635,30707.0
2020-07-30 12:05:00,137.05,137.08,136.65,136.72,30488.0,124.6726,124.6999,124.3087,124.3724,30488.0
2020-07-30 12:10:00,136.73,137.08,136.72,137.04,12218.0,124.3815,124.6999,124.3724,124.6635,12218.0
2020-07-30 12:15:00,137.09,137.57,137.05,137.41,30075.0,124.709,125.1456,124.6726,125.0001,30075.0
2020-07-30 12:20:00,137.38,137.44,137.12,137.2,15353.0,124.9728,125.0274,124.7363,124.809,15353.0
2020-07-30 12:25:00,137.18,137.18,136.92,137.0,14112.0,124.7909,124.7909,124.5543,124.6271,14112.0
2020-07-30 12:30:00,137.04,137.22,137.04,137.16,10520.0,124.6635,124.8272,124.6635,124.7727,10520.0
2020-07-30 12:35:00,137.17,137.22,137.06,137.08,13993.0,124.7818,124.8272,124.6817,124.6999,13993.0
2020-07-30 12:40:00,137.03,137.14,136.71,136.84,19327.0,124.6544,124.7545,124.3633,124.4816,19327.0
2020-07-30 12:45:00,136.84,137.03,136.83,136.89,13919.0,124.4816,124.6544,124.4725,124.527,13919.0
2020-07-30 12:50:00,136.9,137.03,136.67,136.78,24219.0,124.5361,124.6544,124.3269,124.427,24219.0
2020-07-30 12:55:00,136.78,136.88,136.67,136.73,17509.0,124.427,124.5179,124.3269,124.3815,17509.0
2020-07-30 13:00:00,136.7,136.99,136.69,136.99,34722.0,124.3542,124.618,124.3451,124.618,34722.0
2020-07-30 13:05:00,137.05,137.15,136.86,136.92,31964.0,124.6726,124.7636,124.4998,124.5543,31964.0
2020-07-30 13:10:00,136.93,136.99,136.81,136.89,32218.0,124.5634,124.618,124.4543,124.527,32218.0
2020-07-30 13:15:00,136.89,136.9,136.69,136.75,35736.0,124.527,124.5361,124.3451,124.3997,35736.0
2020-07-30 13:20:00,136.76,136.76,136.45,136.52,24489.0,124.4088,124.4088,124.1268,124.1905,24489.0
2020-07-30 13:25:00,136.52,136.54,136.24,136.26,31234.0,124.1905,124.2087,123.9357,123.9539,31234.0
2020-07-30 13:30:00,136.26,136.3,136.12,136.2,38172.0,123.9539,123.9903,123.8266,123.8994,38172.0
2020-07-30 13:35:00,136.22,136.28,136.07,136.08,22963.0,123.9176,123.9721,123.7811,123.7902,22963.0
2020-07-30 13:40:00,136.09,136.2,136.08,136.13,17267.0,123.7993,123.8994,123.7902,123.8357,17267.0
2020-07-30 13:45:00,136.1,136.17,136.01,136.05,21492.0,123.8084,123.8721,123.7265,123.7629,21492.0
2020-07-30 13:50:00,136.08,136.14,135.97,136.06,30262.0,123.7902,123.8448,123.6901,123.772,30262.0
2020-07-30 13:55:00,136.06,136.23,136.01,136.05,23940.0,123.772,123.9267,123.7265,123.7629,23940.0
2020-07-30 14:00:00,136.06,136.31,136.05,136.21,16566.0,123.772,123.9994,123.7629,123.9085,16566.0
2020-07-30 14:05:00,136.24,136.69,136.21,136.68,18631.0,123.9357,124.3451,123.9085,124.336,18631.0
2020-07-30 14:10:00,136.66,136.73,136.51,136.52,18881.0,124.3178,124.3815,124.1814,124.1905,18881.0
2020-07-30 14:15:00,136.55,136.59,136.36,136.52,25996.0,124.2178,124.2541,124.0449,124.1905,25996.0
2020-07-30 14:20:00,136.52,136.77,136.43,136.69,20553.0,124.1905,124.4179,124.1086,124.3451,20553.0
2020-07-30 14:25:00,136.62,136.67,136.54,136.57,14167.0,124.2814,124.3269,124.2087,124.2359,14167.0
2020-07-30 14:30:00,136.58,136.91,136.56,136.84,29228.0,124.245,124.5452,124.2268,124.4816,29228.0
2020-07-30 14:35:00,136.84,137.11,136.84,137.04,19283.0,124.4816,124.7272,124.4816,124.6635,19283.0
2020-07-30 14:40:00,137.05,137.31,137.04,137.3,24613.0,124.6726,124.9091,124.6635,124.9,24613.0
2020-07-30 14:45:00,137.32,137.41,137.16,137.26,15208.0,124.9182,125.0001,124.7727,124.8636,15208.0
2020-07-30 14:50:00,137.26,137.28,136.87,136.91,10054.0,124.8636,124.8818,124.5088,124.5452,10054.0
2020-07-30 14:55:00,136.88,136.96,136.71,136.72,32141.0,124.5179,124.5907,124.3633,124.3724,32141.0
2020-07-30 15:00:00,136.72,136.89,136.54,136.61,43082.0,124.3724,124.527,124.2087,124.2723,43082.0
2020-07-30 15:05:00,136.6,136.63,136.39,136.44,36429.0,124.2632,124.2905,124.0722,124.1177,36429.0
2020-07-30 15:10:00,136.45,136.74,136.45,136.63,46652.0,124.1268,124.3906,124.1268,124.2905,46652.0
2020-07-30 15:15:00,136.6,136.88,136.58,136.84,31390.0,124.2632,124.5179,124.245,124.4816,31390.0
2020-07-30 15:20:00,136.82,136.88,136.6,136.82,30695.0,124.4634,124.5179,124.2632,124.4634,30695.0
2020-07-30 15:25:00,136.82,137.02,136.8,136.97,22098.0,124.4634,124.6453,124.4452,124.5998,22098.0
2020-07-30 15:30:00,136.97,137.26,136.93,137.02,32993.0,124.5998,124.8636,124.5634,124.6453,32993.0
2020-07-30 15:35:00,137.02,137.14,136.9,136.9,41287.0,124.6453,124.7545,124.5361,124.5361,41287.0
2020-07-30 15:40:00,136.91,137.12,136.52,136.69,89801.0,124.5452,124.7363,124.1905,124.3451,89801.0
2020-07-30 15:45:00,136.68,136.83,136.61,136.72,39647.0,124.336,124.4725,124.2723,124.3724,39647.0
2020-07-30 15:50:00,136.72,136.85,136.56,136.75,81017.0,124.3724,124.4907,124.2268,124.3997,81017.0
2020-07-30 15:55:00,136.75,136.89,136.47,136.81,150551.0,124.3997,124.527,124.145,124.4543,150551.0
2020-07-31 09:30:00,132.43,133.98,130.44,133.08,320767.0,120.4698,121.8799,118.6596,121.0611,320767.0
2020-07-31 09:35:00,133.19,134.86,132.62,132.75,130133.0,121.1612,122.6804,120.6427,120.7609,130133.0
2020-07-31 09:40:00,132.78,135.15,132.26,134.15,131203.0,120.7882,122.9442,120.3152,122.0345,131203.0
2020-07-31 09:45:00,134.2,134.4,132.3,132.89,83644.0,122.08,122.2619,120.3516,120.8883,83644.0
2020-07-31 09:50:00,132.91,132.91,131.64,131.66,102692.0,120.9065,120.9065,119.7512,119.7694,102692.0
2020-07-31 09:55:00,131.66,132.19,131.33,131.9,119111.0,119.7694,120.2515,119.4692,119.9877,119111.0
2020-07-31 10:00:00,131.91,132.71,131.34,131.62,69538.0,119.9968,120.7246,119.4783,119.733,69538.0
2020-07-31 10:05:00,131.6,131.6,131.0,131.09,80093.0,119.7148,119.7148,119.169,119.2509,80093.0
2020-07-31 10:10:00,131.09,131.42,130.8,131.29,88133.0,119.2509,119.5511,118.9871,119.4328,88133.0
2020-07-31 10:15:00,131.3,131.74,131.13,131.58,78001.0,119.4419,119.8422,119.2872,119.6966,78001.0
2020-07-31 10:20:00,131.32,131.74,131.08,131.59,67563.0,119.4601,119.8422,119.2418,119.7057,67563.0
2020-07-31 10:25:00,131.61,131.61,130.6,130.78,58928.0,119.7239,119.7239,118.8051,118.9689,58928.0
2020-07-31 10:30:00,130.75,130.97,130.29,130.29,63471.0,118.9416,119.1417,118.5231,118.5231,63471.0
2020-07-31 10:35:00,130.3,130.78,130.21,130.64,62436.0,118.5322,118.9689,118.4503,118.8415,62436.0
2020-07-31 10:40:00,130.67,131.04,130.34,130.91,85412.0,118.8688,119.2054,118.5686,119.0871,85412.0
2020-07-31 10:45:00,130.96,131.17,130.75,131.1,48765.0,119.1326,119.3236,118.9416,119.26,48765.0
2020-07-31 10:50:00,131.12,131.12,130.85,130.85,40674.0,119.2782,119.2782,119.0325,119.0325,40674.0
2020-07-31 10:55:00,130.85,131.18,130.48,131.11,56293.0,119.0325,119.3327,118.696,119.2691,56293.0
2020-07-31 11:00:00,131.11,131.66,130.99,131.26,42877.0,119.2691,119.7694,119.1599,119.4055,42877.0
2020-07-31 11:05:00,131.24,131.3,130.74,130.76,48720.0,119.3873,119.4419,118.9325,118.9507,48720.0
2020-07-31 11:10:00,130.75,131.1,130.49,131.07,48615.0,118.9416,119.26,118.705,119.2327,48615.0
2020-07-31 11:15:00,131.09,131.76,131.07,131.76,68477.0,119.2509,119.8603,119.2327,119.8603,68477.0
2020-07-31 11:20:00,131.8,132.33,131.73,132.01,81620.0,119.8967,120.3789,119.8331,120.0878,81620.0
2020-07-31 11:25:00,131.95,132.85,131.92,132.71,86582.0,120.0332,120.8519,120.0059,120.7246,86582.0
2020-07-31 11:30:00,132.75,132.98,132.47,132.71,99715.0,120.7609,120.9702,120.5062,120.7246,99715.0
2020-07-31 11:35:00,132.68,132.89,132.68,132.82,34676.0,120.6973,120.8883,120.6973,120.8246,34676.0
2020-07-31 11:40:00,132.83,132.88,132.2,132.25,44371.0,120.8337,120.8792,120.2606,120.3061,44371.0
2020-07-31 11:45:00,132.13,132.58,132.09,132.54,51944.0,120.1969,120.6063,120.1605,120.5699,51944.0
2020-07-31 11:50:00,132.57,132.97,132.46,132.59,84624.0,120.5972,120.9611,120.4971,120.6154,84624.0
2020-07-31 11:55:00,132.55,132.6,132.05,132.05,44493.0,120.579,120.6245,120.1242,120.1242,44493.0
2020-07-31 12:00:00,132.09,132.1,131.38,131.61,68994.0,120.1605,120.1696,119.5147,119.7239,68994.0
2020-07-31 12:05:00,131.63,131.8,131.13,131.27,50406.0,119.7421,119.8967,119.2872,119.4146,50406.0
2020-07-31 12:10:00,131.35,131.6,131.15,131.38,40053.0,119.4874,119.7148,119.3054,119.5147,40053.0
2020-07-31 12:15:00,131.38,131.53,131.05,131.27,37197.0,119.5147,119.6511,119.2145,119.4146,37197.0
2020-07-31 12:20:00,131.37,131.41,131.02,131.22,35368.0,119.5056,119.542,119.1872,119.3691,35368.0
2020-07-31 12:25:00,131.17,131.18,131.04,131.09,23649.0,119.3236,119.3327,119.2054,119.2509,23649.0
2020-07-31 12:30:00,131.07,131.29,131.01,131.07,38350.0,119.2327,119.4328,119.1781,119.2327,38350.0
2020-07-31 12:35:00,131.02,131.16,130.8,130.97,41550.0,119.1872,119.3145,118.9871,119.1417,41550.0
2020-07-31 12:40:00,130.97,131.17,130.82,130.88,25559.0,119.1417,119.3236,119.0052,119.0598,25559.0
2020-07-31 12:45:00,130.88,130.96,130.76,130.84,24006.0,119.0598,119.1326,118.9507,119.0234,24006.0
2020-07-31 12:50:00,130.84,131.33,130.8,131.18,39027.0,119.0234,119.4692,118.9871,119.3327,39027.0
2020-07-31 12:55:00,131.13,131.86,131.1,131.81,83800.0,119.2872,119.9513,119.26,119.9058,83800.0
2020-07-31 13:00:00,131.77,132.09,131.43,132.08,67621.0,119.8694,120.1605,119.5602,120.1514,67621.0
2020-07-31 13:05:00,132.08,132.38,132.05,132.37,53453.0,120.1514,120.4244,120.1242,120.4153,53453.0
2020-07-31 13:10:00,132.38,132.66,132.21,132.28,44796.0,120.4244,120.6791,120.2697,120.3334,44796.0
2020-07-31 13:15:00,132.27,132.41,132.08,132.17,29729.0,120.3243,120.4516,120.1514,120.2333,29729.0
2020-07-31 13:20:00,132.21,132.39,131.82,132.21,37176.0,120.2697,120.4335,119.9149,120.2697,37176.0
2020-07-31 13:25:00,132.19,132.25,132.09,132.24,17856.0,120.2515,120.3061,120.1605,120.297,17856.0
2020-07-31 13:30:00,132.2,132.39,132.17,132.23,14998.0,120.2606,120.4335,120.2333,120.2879,14998.0
2020-07-31 13:35:00,132.13,132.21,132.02,132.07,15167.0,120.1969,120.2697,120.0969,120.1424,15167.0
2020-07-31 13:40:00,132.08,132.16,131.97,131.97,12763.0,120.1514,120.2242,120.0514,120.0514,12763.0
2020-07-31 13:45:00,131.95,132.16,131.91,132.14,17445.0,120.0332,120.2242,119.9968,120.206,17445.0
2020-07-31 13:50:00,132.14,132.56,132.14,132.34,24878.0,120.206,120.5881,120.206,120.388,24878.0
2020-07-31 13:55:00,132.36,132.44,132.13,132.24,26766.0,120.4062,120.4789,120.1969,120.297,26766.0
2020-07-31 14:00:00,132.22,132.34,132.07,132.14,14769.0,120.2788,120.388,120.1424,120.206,14769.0
2020-07-31 14:05:00,132.14,132.14,131.77,131.84,173006.0,120.206,120.206,119.8694,119.9331,173006.0
2020-07-31 14:10:00,131.81,132.19,131.79,132.0,29920.0,119.9058,120.2515,119.8876,120.0787,29920.0
2020-07-31 14:15:00,131.99,132.16,131.93,132.06,31299.0,120.0696,120.2242,120.015,120.1333,31299.0
2020-07-31 14:20:00,132.05,132.19,131.92,132.05,21913.0,120.1242,120.2515,120.0059,120.1242,21913.0
2020-07-31 14:25:00,132.06,132.43,132.05,132.43,33439.0,120.1333,120.4698,120.1242,120.4698,33439.0
2020-07-31 14:30:00,132.44,132.51,132.16,132.22,37876.0,120.4789,120.5426,120.2242,120.2788,37876.0
2020-07-31 14:35:00,132.2,132.69,132.05,132.62,57636.0,120.2606,120.7064,120.1242,120.6427,57636.0
2020-07-31 14:40:00,132.62,133.11,132.57,133.04,69164.0,120.6427,121.0884,120.5972,121.0247,69164.0
2020-07-31 14:45:00,133.05,133.46,132.97,133.11,109314.0,121.0338,121.4068,120.9611,121.0884,109314.0
2020-07-31 14:50:00,133.1,133.25,132.81,132.99,66932.0,121.0793,121.2158,120.8155,120.9793,66932.0
2020-07-31 14:55:00,132.99,133.27,132.98,133.04,61576.0,120.9793,121.234,120.9702,121.0247,61576.0
2020-07-31 15:00:00,133.07,133.12,132.75,133.05,46165.0,121.052,121.0975,120.7609,121.0338,46165.0
2020-07-31 15:05:00,133.01,133.16,132.65,132.77,38528.0,120.9975,121.1339,120.67,120.7791,38528.0
2020-07-31 15:10:00,132.75,132.86,132.46,132.54,62242.0,120.7609,120.861,120.4971,120.5699,62242.0
2020-07-31 15:15:00,132.58,132.91,132.52,132.85,40996.0,120.6063,120.9065,120.5517,120.8519,40996.0
2020-07-31 15:20:00,132.85,133.02,132.71,132.88,49458.0,120.8519,121.0066,120.7246,120.8792,49458.0
2020-07-31 15:25:00,132.86,132.86,132.49,132.72,40502.0,120.861,120.861,120.5244,120.7336,40502.0
2020-07-31 15:30:00,132.71,132.89,132.6,132.64,40062.0,120.7246,120.8883,120.6245,120.6609,40062.0
2020-07-31 15:35:00,132.64,132.75,132.31,132.33,69048.0,120.6609,120.7609,120.3607,120.3789,69048.0
2020-07-31 15:40:00,132.32,132.74,132.3,132.62,76126.0,120.3698,120.7518,120.3516,120.6427,76126.0
2020-07-31 15:45:00,132.64,132.94,132.52,132.52,111271.0,120.6609,120.9338,120.5517,120.5517,111271.0
2020-07-31 15:50:00,132.51,132.71,132.33,132.35,147903.0,120.5426,120.7246,120.3789,120.3971,147903.0
2020-07-31 15:55:00,132.36,132.89,132.31,132.89,252068.0,120.4062,120.8883,120.3607,120.8883,252068.0
2020-08-03 09:30:00,132.3,133.0,131.59,131.71,88962.0,120.3516,120.9884,119.7057,119.8149,88962.0
2020-08-03 09:35:00,131.61,132.28,131.34,131.4,42144.0,119.7239,120.3334,119.4783,119.5329,42144.0
2020-08-03 09:40:00,131.53,131.95,131.1,131.85,57475.0,119.6511,120.0332,119.26,119.9422,57475.0
2020-08-03 09:45:00,131.88,132.22,131.73,132.13,29006.0,119.9695,120.2788,119.8331,120.1969,29006.0
2020-08-03 09:50:00,132.16,132.17,131.66,131.9,24835.0,120.2242,120.2333,119.7694,119.9877,24835.0
2020-08-03 09:55:00,131.9,131.92,131.62,131.9,27327.0,119.9877,120.0059,119.733,119.9877,27327.0
2020-08-03 10:00:00,131.87,132.12,131.62,132.0,42033.0,119.9604,120.1878,119.733,120.0787,42033.0
2020-08-03 10:05:00,132.05,132.43,132.05,132.31,48828.0,120.1242,120.4698,120.1242,120.3607,48828.0
2020-08-03 10:10:00,132.3,132.62,132.22,132.44,51172.0,120.3516,120.6427,120.2788,120.4789,51172.0
2020-08-03 10:15:00,132.43,132.62,132.38,132.54,20510.0,120.4698,120.6427,120.4244,120.5699,20510.0
2020-08-03 10:20:00,132.55,132.64,132.2,132.2,35106.0,120.579,120.6609,120.2606,120.2606,35106.0
2020-08-03 10:25:00,132.21,132.35,132.1,132.21,29345.0,120.2697,120.3971,120.1696,120.2697,29345.0
2020-08-03 10:30:00,132.23,132.44,132.18,132.36,21765.0,120.2879,120.4789,120.2424,120.4062,21765.0
2020-08-03 10:35:00,132.38,132.4,132.13,132.16,16868.0,120.4244,120.4425,120.1969,120.2242,16868.0
2020-08-03 10:40:00,132.17,132.42,132.12,132.19,26771.0,120.2333,120.4607,120.1878,120.2515,26771.0
2020-08-03 10:45:00,132.18,132.29,132.06,132.09,41485.0,120.2424,120.3425,120.1333,120.1605,41485.0
2020-08-03 10:50:00,132.07,132.08,131.69,131.79,25042.0,120.1424,120.1514,119.7967,119.8876,25042.0
2020-08-03 10:55:00,131.74,131.83,131.56,131.74,24998.0,119.8422,119.924,119.6784,119.8422,24998.0
2020-08-03 11:00:00,131.75,131.82,131.65,131.75,22111.0,119.8513,119.9149,119.7603,119.8513,22111.0
2020-08-03 11:05:00,131.74,131.89,131.65,131.76,14366.0,119.8422,119.9786,119.7603,119.8603,14366.0
2020-08-03 11:10:00,131.73,131.99,131.71,131.82,18278.0,119.8331,120.0696,119.8149,119.9149,18278.0
2020-08-03 11:15:00,131.81,132.03,131.75,132.03,34720.0,119.9058,120.106,119.8513,120.106,34720.0
2020-08-03 11:20:00,132.03,132.15,131.89,132.01,32559.0,120.106,120.2151,119.9786,120.0878,32559.0
2020-08-03 11:25:00,132.02,132.18,131.96,132.11,31880.0,120.0969,120.2424,120.0423,120.1787,31880.0
2020-08-03 11:30:00,132.12,132.4,131.98,132.37,46560.0,120.1878,120.4425,120.0605,120.4153,46560.0
2020-08-03 11:35:00,132.4,132.5,132.36,132.45,10834.0,120.4425,120.5335,120.4062,120.488,10834.0
2020-08-03 11:40:00,132.43,132.5,132.3,132.43,26341.0,120.4698,120.5335,120.3516,120.4698,26341.0
2020-08-03 11:45:00,132.41,132.47,132.24,132.37,22890.0,120.4516,120.5062,120.297,120.4153,22890.0
2020-08-03 11:50:00,132.34,132.43,132.3,132.42,22115.0,120.388,120.4698,120.3516,120.4607,22115.0
2020-08-03 11:55:00,132.42,132.53,132.39,132.52,21201.0,120.4607,120.5608,120.4335,120.5517,21201.0
2020-08-03 12:00:00,132.53,132.64,132.42,132.5,22230.0,120.5608,120.6609,120.4607,120.5335,22230.0
2020-08-03 12:05:00,132.5,132.55,132.42,132.47,18854.0,120.5335,120.579,120.4607,120.5062,18854.0
2020-08-03 12:10:00,132.47,132.63,132.46,132.58,17936.0,120.5062,120.6518,120.4971,120.6063,17936.0
2020-08-03 12:15:00,132.61,132.73,132.59,132.69,25806.0,120.6336,120.7427,120.6154,120.7064,25806.0
2020-08-03 12:20:00,132.68,132.71,132.48,132.54,19338.0,120.6973,120.7246,120.5153,120.5699,19338.0
2020-08-03 12:25:00,132.51,132.51,132.22,132.22,26591.0,120.5426,120.5426,120.2788,120.2788,26591.0
2020-08-03 12:30:00,132.17,132.22,132.0,132.0,12704.0,120.2333,120.2788,120.0787,120.0787,12704.0
2020-08-03 12:35:00,132.0,132.17,132.0,132.05,15780.0,120.0787,120.2333,120.0787,120.1242,15780.0
2020-08-03 12:40:00,132.07,132.15,131.98,132.02,11138.0,120.1424,120.2151,120.0605,120.0969,11138.0
2020-08-03 12:45:00,132.04,132.05,131.9,131.97,12575.0,120.1151,120.1242,119.9877,120.0514,12575.0
2020-08-03 12:50:00,131.98,132.06,131.84,132.05,8677.0,120.0605,120.1333,119.9331,120.1242,8677.0
2020-08-03 12:55:00,132.04,132.07,131.76,131.77,14339.0,120.1151,120.1424,119.8603,119.8694,14339.0
2020-08-03 13:00:00,131.78,131.89,131.65,131.72,16429.0,119.8785,119.9786,119.7603,119.824,16429.0
2020-08-03 13:05:00,131.78,131.82,131.7,131.78,13344.0,119.8785,119.9149,119.8058,119.8785,13344.0
2020-08-03 13:10:00,131.78,131.91,131.73,131.91,9469.0,119.8785,119.9968,119.8331,119.9968,9469.0
2020-08-03 13:15:00,131.94,132.09,131.91,131.97,13825.0,120.0241,120.1605,119.9968,120.0514,13825.0
2020-08-03 13:20:00,131.97,132.16,131.96,132.16,12855.0,120.0514,120.2242,120.0423,120.2242,12855.0
2020-08-03 13:25:00,132.17,132.19,132.05,132.05,12307.0,120.2333,120.2515,120.1242,120.1242,12307.0
2020-08-03 13:30:00,132.09,132.26,132.05,132.19,11535.0,120.1605,120.3152,120.1242,120.2515,11535.0
2020-08-03 13:35:00,132.19,132.33,132.17,132.3,12594.0,120.2515,120.3789,120.2333,120.3516,12594.0
2020-08-03 13:40:00,132.31,132.31,132.0,132.21,16586.0,120.3607,120.3607,120.0787,120.2697,16586.0
2020-08-03 13:45:00,132.21,132.21,132.09,132.11,11585.0,120.2697,120.2697,120.1605,120.1787,11585.0
2020-08-03 13:50:00,132.15,132.15,132.02,132.09,8968.0,120.2151,120.2151,120.0969,120.1605,8968.0
2020-08-03 13:55:00,132.07,132.18,132.05,132.11,11509.0,120.1424,120.2424,120.1242,120.1787,11509.0
2020-08-03 14:00:00,132.09,132.1,131.96,131.99,15115.0,120.1605,120.1696,120.0423,120.0696,15115.0
2020-08-03 14:05:00,131.98,132.07,131.93,132.0,10978.0,120.0605,120.1424,120.015,120.0787,10978.0
2020-08-03 14:10:00,132.03,132.05,131.99,132.0,12785.0,120.106,120.1242,120.0696,120.0787,12785.0
2020-08-03 14:15:00,131.99,132.05,131.93,131.98,14275.0,120.0696,120.1242,120.015,120.0605,14275.0
2020-08-03 14:20:00,131.97,132.16,131.97,132.09,12517.0,120.0514,120.2242,120.0514,120.1605,12517.0
2020-08-03 14:25:00,132.08,132.21,132.03,132.21,18404.0,120.1514,120.2697,120.106,120.2697,18404.0
2020-08-03 14:30:00,132.19,132.22,132.04,132.04,13321.0,120.2515,120.2788,120.1151,120.1151,13321.0
2020-08-03 14:35:00,132.04,132.24,132.04,132.16,14124.0,120.1151,120.297,120.1151,120.2242,14124.0
2020-08-03 14:40:00,132.18,132.2,132.08,132.2,11733.0,120.2424,120.2606,120.1514,120.2606,11733.0
2020-08-03 14:45:00,132.19,132.2,132.1,132.1,14094.0,120.2515,120.2606,120.1696,120.1696,14094.0
2020-08-03 14:50:00,132.09,132.1,131.8,131.86,19794.0,120.1605,120.1696,119.8967,119.9513,19794.0
2020-08-03 14:55:00,131.83,131.86,131.75,131.8,18289.0,119.924,119.9513,119.8513,119.8967,18289.0
2020-08-03 15:00:00,131.8,131.89,131.71,131.81,16393.0,119.8967,119.9786,119.8149,119.9058,16393.0
2020-08-03 15:05:00,131.81,131.83,131.68,131.8,10884.0,119.9058,119.924,119.7876,119.8967,10884.0
2020-08-03 15:10:00,131.81,131.84,131.66,131.71,18830.0,119.9058,119.9331,119.7694,119.8149,18830.0
2020-08-03 15:15:00,131.69,131.72,131.56,131.58,19641.0,119.7967,119.824,119.6784,119.6966,19641.0
2020-08-03 15:20:00,131.58,131.67,131.55,131.57,14354.0,119.6966,119.7785,119.6693,119.6875,14354.0
2020-08-03 15:25:00,131.6,131.74,131.58,131.63,14488.0,119.7148,119.8422,119.6966,119.7421,14488.0
2020-08-03 15:30:00,131.63,131.77,131.45,131.47,45116.0,119.7421,119.8694,119.5783,119.5965,45116.0
2020-08-03 15:35:00,131.47,131.71,131.44,131.61,24553.0,119.5965,119.8149,119.5692,119.7239,24553.0
2020-08-03 15:40:00,131.59,131.8,131.53,131.78,26561.0,119.7057,119.8967,119.6511,119.8785,26561.0
2020-08-03 15:45:00,131.81,131.87,131.62,131.67,34791.0,119.9058,119.9604,119.733,119.7785,34791.0
2020-08-03 15:50:00,131.71,131.84,131.48,131.75,48793.0,119.8149,119.9331,119.6056,119.8513,48793.0
2020-08-03 15:55:00,131.74,131.86,131.54,131.8,114288.0,119.8422,119.9513,119.6602,119.8967,114288.0
2020-08-04 09:30:00,131.37,132.44,131.37,132.1,101794.0,119.5056,120.4789,119.5056,120.1696,101794.0
2020-08-04 09:35:00,132.09,132.44,131.65,132.06,40353.0,120.1605,120.4789,119.7603,120.1333,40353.0
2020-08-04 09:40:00,132.1,132.1,131.66,131.94,17695.0,120.1696,120.1696,119.7694,120.0241,17695.0
2020-08-04 09:45:00,131.95,132.3,131.6,131.65,22387.0,120.0332,120.3516,119.7148,119.7603,22387.0
2020-08-04 09:50:00,131.65,131.76,131.56,131.61,25939.0,119.7603,119.8603,119.6784,119.7239,25939.0
2020-08-04 09:55:00,131.59,131.85,131.24,131.31,50226.0,119.7057,119.9422,119.3873,119.451,50226.0
2020-08-04 10:00:00,131.29,131.65,131.15,131.35,27718.0,119.4328,119.7603,119.3054,119.4874,27718.0
2020-08-04 10:05:00,131.39,131.7,131.2,131.4,57854.0,119.5238,119.8058,119.3509,119.5329,57854.0
2020-08-04 10:10:00,131.41,131.43,131.15,131.21,26842.0,119.542,119.5602,119.3054,119.36,26842.0
2020-08-04 10:15:00,131.22,131.53,131.18,131.25,29612.0,119.3691,119.6511,119.3327,119.3964,29612.0
2020-08-04 10:20:00,131.23,131.24,130.94,131.06,29347.0,119.3782,119.3873,119.1144,119.2236,29347.0
2020-08-04 10:25:00,131.12,131.12,130.73,130.82,26968.0,119.2782,119.2782,118.9234,119.0052,26968.0
2020-08-04 10:30:00,130.79,130.97,130.67,130.97,22727.0,118.978,119.1417,118.8688,119.1417,22727.0
2020-08-04 10:35:00,130.92,131.24,130.83,131.21,26946.0,119.0962,119.3873,119.0143,119.36,26946.0
2020-08-04 10:40:00,131.2,131.37,130.99,131.06,24629.0,119.3509,119.5056,119.1599,119.2236,24629.0
2020-08-04 10:45:00,131.09,131.29,130.96,131.25,17528.0,119.2509,119.4328,119.1326,119.3964,17528.0
2020-08-04 10:50:00,131.32,131.46,131.25,131.37,24093.0,119.4601,119.5874,119.3964,119.5056,24093.0
2020-08-04 10:55:00,131.36,131.44,131.33,131.43,16546.0,119.4965,119.5692,119.4692,119.5602,16546.0
2020-08-04 11:00:00,131.4,131.72,131.4,131.53,16514.0,119.5329,119.824,119.5329,119.6511,16514.0
2020-08-04 11:05:00,131.51,131.66,131.47,131.48,17454.0,119.6329,119.7694,119.5965,119.6056,17454.0
2020-08-04 11:10:00,131.49,131.8,131.47,131.58,18554.0,119.6147,119.8967,119.5965,119.6966,18554.0
2020-08-04 11:15:00,131.55,131.75,131.55,131.75,12031.0,119.6693,119.8513,119.6693,119.8513,12031.0
2020-08-04 11:20:00,131.69,131.82,131.65,131.73,14546.0,119.7967,119.9149,119.7603,119.8331,14546.0
2020-08-04 11:25:00,131.75,131.96,131.65,131.83,26960.0,119.8513,120.0423,119.7603,119.924,26960.0
2020-08-04 11:30:00,131.88,131.93,131.69,131.79,14253.0,119.9695,120.015,119.7967,119.8876,14253.0
2020-08-04 11:35:00,131.82,131.91,131.76,131.87,16567.0,119.9149,119.9968,119.8603,119.9604,16567.0
2020-08-04 11:40:00,131.84,132.03,131.82,131.99,21221.0,119.9331,120.106,119.9149,120.0696,21221.0
2020-08-04 11:45:00,131.96,132.03,131.84,131.84,17618.0,120.0423,120.106,119.9331,119.9331,17618.0
2020-08-04 11:50:00,131.86,131.96,131.85,131.9,9847.0,119.9513,120.0423,119.9422,119.9877,9847.0
2020-08-04 11:55:00,131.86,131.87,131.7,131.73,7178.0,119.9513,119.9604,119.8058,119.8331,7178.0
2020-08-04 12:00:00,131.75,131.76,131.6,131.73,9782.0,119.8513,119.8603,119.7148,119.8331,9782.0
2020-08-04 12:05:00,131.69,131.8,131.68,131.76,8448.0,119.7967,119.8967,119.7876,119.8603,8448.0
2020-08-04 12:10:00,131.76,131.83,131.66,131.72,8835.0,119.8603,119.924,119.7694,119.824,8835.0
2020-08-04 12:15:00,131.74,131.82,131.64,131.66,10087.0,119.8422,119.9149,119.7512,119.7694,10087.0
2020-08-04 12:20:00,131.67,131.71,131.63,131.7,6752.0,119.7785,119.8149,119.7421,119.8058,6752.0
2020-08-04 12:25:00,131.67,131.7,131.6,131.69,5062.0,119.7785,119.8058,119.7148,119.7967,5062.0
2020-08-04 12:30:00,131.68,131.71,131.65,131.7,6273.0,119.7876,119.8149,119.7603,119.8058,6273.0
2020-08-04 12:35:00,131.69,131.7,131.43,131.46,14894.0,119.7967,119.8058,119.5602,119.5874,14894.0
2020-08-04 12:40:00,131.48,131.6,131.48,131.52,10380.0,119.6056,119.7148,119.6056,119.642,10380.0
2020-08-04 12:45:00,131.55,131.63,131.46,131.51,9561.0,119.6693,119.7421,119.5874,119.6329,9561.0
2020-08-04 12:50:00,131.51,131.63,131.45,131.55,7252.0,119.6329,119.7421,119.5783,119.6693,7252.0
2020-08-04 12:55:00,131.53,131.66,131.48,131.53,9135.0,119.6511,119.7694,119.6056,119.6511,9135.0
2020-08-04 13:00:00,131.54,131.59,131.46,131.58,8492.0,119.6602,119.7057,119.5874,119.6966,8492.0
2020-08-04 13:05:00,131.56,131.61,131.46,131.47,12722.0,119.6784,119.7239,119.5874,119.5965,12722.0
2020-08-04 13:10:00,131.44,131.62,131.44,131.58,6882.0,119.5692,119.733,119.5692,119.6966,6882.0
2020-08-04 13:15:00,131.56,131.76,131.53,131.76,6682.0,119.6784,119.8603,119.6511,119.8603,6682.0
2020-08-04 13:20:00,131.76,131.81,131.68,131.72,7824.0,119.8603,119.9058,119.7876,119.824,7824.0
2020-08-04 13:25:00,131.75,131.89,131.73,131.83,9356.0,119.8513,119.9786,119.8331,119.924,9356.0
2020-08-04 13:30:00,131.81,131.83,131.72,131.78,4954.0,119.9058,119.924,119.824,119.8785,4954.0
2020-08-04 13:35:00,131.78,131.8,131.66,131.66,11174.0,119.8785,119.8967,119.7694,119.7694,11174.0
2020-08-04 13:40:00,131.69,131.69,131.55,131.57,4858.0,119.7967,119.7967,119.6693,119.6875,4858.0
2020-08-04 13:45:00,131.56,131.61,131.5,131.58,7635.0,119.6784,119.7239,119.6238,119.6966,7635.0
2020-08-04 13:50:00,131.58,131.67,131.52,131.52,3020.0,119.6966,119.7785,119.642,119.642,3020.0
2020-08-04 13:55:00,131.46,131.62,131.46,131.57,3478.0,119.5874,119.733,119.5874,119.6875,3478.0
2020-08-04 14:00:00,131.6,131.67,131.59,131.67,8114.0,119.7148,119.7785,119.7057,119.7785,8114.0
2020-08-04 14:05:00,131.68,131.68,131.48,131.48,11799.0,119.7876,119.7876,119.6056,119.6056,11799.0
2020-08-04 14:10:00,131.49,131.53,131.31,131.39,23704.0,119.6147,119.6511,119.451,119.5238,23704.0
2020-08-04 14:15:00,131.42,131.43,131.31,131.37,12141.0,119.5511,119.5602,119.451,119.5056,12141.0
2020-08-04 14:20:00,131.36,131.44,131.18,131.25,24610.0,119.4965,119.5692,119.3327,119.3964,24610.0
2020-08-04 14:25:00,131.25,131.29,131.14,131.15,14800.0,119.3964,119.4328,119.2963,119.3054,14800.0
2020-08-04 14:30:00,131.15,131.21,131.08,131.13,21269.0,119.3054,119.36,119.2418,119.2872,21269.0
2020-08-04 14:35:00,131.07,131.16,130.9,130.93,19964.0,119.2327,119.3145,119.078,119.1053,19964.0
2020-08-04 14:40:00,130.92,131.15,130.88,131.11,10626.0,119.0962,119.3054,119.0598,119.2691,10626.0
2020-08-04 14:45:00,131.16,131.22,131.13,131.19,11905.0,119.3145,119.3691,119.2872,119.3418,11905.0
2020-08-04 14:50:00,131.21,131.35,131.2,131.34,11254.0,119.36,119.4874,119.3509,119.4783,11254.0
2020-08-04 14:55:00,131.3,131.46,131.25,131.4,26617.0,119.4419,119.5874,119.3964,119.5329,26617.0
2020-08-04 15:00:00,131.37,131.43,131.18,131.21,25476.0,119.5056,119.5602,119.3327,119.36,25476.0
2020-08-04 15:05:00,131.21,131.26,131.15,131.25,13874.0,119.36,119.4055,119.3054,119.3964,13874.0
2020-08-04 15:10:00,131.24,131.27,131.18,131.23,25438.0,119.3873,119.4146,119.3327,119.3782,25438.0
2020-08-04 15:15:00,131.25,131.26,131.15,131.2,12137.0,119.3964,119.4055,119.3054,119.3509,12137.0
2020-08-04 15:20:00,131.22,131.27,131.13,131.27,15582.0,119.3691,119.4146,119.2872,119.4146,15582.0
2020-08-04 15:25:00,131.28,131.34,131.16,131.16,16102.0,119.4237,119.4783,119.3145,119.3145,16102.0
2020-08-04 15:30:00,131.17,131.2,130.99,131.2,23972.0,119.3236,119.3509,119.1599,119.3509,23972.0
2020-08-04 15:35:00,131.2,131.21,131.11,131.19,24116.0,119.3509,119.36,119.2691,119.3418,24116.0
2020-08-04 15:40:00,131.21,131.22,130.97,131.03,30797.0,119.36,119.3691,119.1417,119.1963,30797.0
2020-08-04 15:45:00,131.06,131.23,131.03,131.15,49746.0,119.2236,119.3782,119.1963,119.3054,49746.0
2020-08-04 15:50:00,131.15,131.21,130.98,131.08,45880.0,119.3054,119.36,119.1508,119.2418,45880.0
2020-08-04 15:55:00,131.08,131.55,131.08,131.55,103597.0,119.2418,119.6693,119.2418,119.6693,103597.0
2020-08-05 09:30:00,132.78,133.46,132.61,133.36,81371.0,120.7882,121.4068,120.6336,121.3158,81371.0
2020-08-05 09:35:00,133.39,133.84,133.31,133.66,47968.0,121.3431,121.7525,121.2704,121.5888,47968.0
2020-08-05 09:40:00,133.62,134.35,133.61,134.34,85741.0,121.5524,122.2164,121.5433,122.2073,85741.0
2020-08-05 09:45:00,134.34,134.49,133.59,133.74,43725.0,122.2073,122.3438,121.5251,121.6615,43725.0
2020-08-05 09:50:00,133.73,134.15,133.52,133.79,31435.0,121.6524,122.0345,121.4614,121.707,31435.0
2020-08-05 09:55:00,133.78,134.2,133.71,134.13,24222.0,121.6979,122.08,121.6342,122.0163,24222.0
2020-08-05 10:00:00,134.15,134.24,133.84,134.2,36819.0,122.0345,122.1164,121.7525,122.08,36819.0
2020-08-05 10:05:00,134.24,134.47,134.12,134.47,28595.0,122.1164,122.3256,122.0072,122.3256,28595.0
2020-08-05 10:10:00,134.48,134.68,134.06,134.34,27286.0,122.3347,122.5166,121.9526,122.2073,27286.0
2020-08-05 10:15:00,134.35,135.38,134.26,135.24,72754.0,122.2164,123.1534,122.1346,123.0261,72754.0
2020-08-05 10:20:00,135.25,135.66,134.96,135.3,82864.0,123.0352,123.4081,122.7713,123.0806,82864.0
2020-08-05 10:25:00,135.32,135.47,135.15,135.15,28876.0,123.0988,123.2353,122.9442,122.9442,28876.0
2020-08-05 10:30:00,135.03,135.5,134.99,135.16,38048.0,122.835,123.2626,122.7986,122.9533,38048.0
2020-08-05 10:35:00,135.16,135.38,134.96,135.2,28524.0,122.9533,123.1534,122.7713,122.9897,28524.0
2020-08-05 10:40:00,135.21,135.39,135.13,135.27,26741.0,122.9988,123.1625,122.926,123.0534,26741.0
2020-08-05 10:45:00,135.33,135.47,135.28,135.39,23410.0,123.1079,123.2353,123.0624,123.1625,23410.0
2020-08-05 10:50:00,135.39,135.45,134.9,135.18,48189.0,123.1625,123.2171,122.7168,122.9715,48189.0
2020-08-05 10:55:00,135.17,135.18,134.89,135.1,20272.0,122.9624,122.9715,122.7077,122.8987,20272.0
2020-08-05 11:00:00,135.12,135.56,135.12,135.45,38588.0,122.9169,123.3172,122.9169,123.2171,38588.0
2020-08-05 11:05:00,135.45,135.94,135.45,135.7,28162.0,123.2171,123.6628,123.2171,123.4445,28162.0
2020-08-05 11:10:00,135.72,135.84,135.56,135.58,17289.0,123.4627,123.5719,123.3172,123.3354,17289.0
2020-08-05 11:15:00,135.54,135.8,135.46,135.72,31296.0,123.299,123.5355,123.2262,123.4627,31296.0
2020-08-05 11:20:00,135.72,135.72,135.33,135.4,15161.0,123.4627,123.4627,123.1079,123.1716,15161.0
2020-08-05 11:25:00,135.38,135.62,135.37,135.41,23134.0,123.1534,123.3717,123.1443,123.1807,23134.0
2020-08-05 11:30:00,135.43,135.64,135.33,135.52,21835.0,123.1989,123.3899,123.1079,123.2808,21835.0
2020-08-05 11:35:00,135.56,135.57,135.24,135.4,13348.0,123.3172,123.3263,123.0261,123.1716,13348.0
2020-08-05 11:40:00,135.41,135.44,135.1,135.1,17927.0,123.1807,123.208,122.8987,122.8987,17927.0
2020-08-05 11:45:00,135.11,135.32,135.05,135.13,19011.0,122.9078,123.0988,122.8532,122.926,19011.0
2020-08-05 11:50:00,135.1,135.17,135.03,135.13,11222.0,122.8987,122.9624,122.835,122.926,11222.0
2020-08-05 11:55:00,135.14,135.19,135.01,135.08,7204.0,122.9351,122.9806,122.8168,122.8805,7204.0
2020-08-05 12:00:00,135.09,135.12,134.98,134.99,15624.0,122.8896,122.9169,122.7895,122.7986,15624.0
2020-08-05 12:05:00,135.01,135.12,134.72,134.72,13893.0,122.8168,122.9169,122.553,122.553,13893.0
2020-08-05 12:10:00,134.72,134.75,134.65,134.66,14790.0,122.553,122.5803,122.4893,122.4984,14790.0
2020-08-05 12:15:00,134.65,134.65,134.45,134.45,24420.0,122.4893,122.4893,122.3074,122.3074,24420.0
2020-08-05 12:20:00,134.44,134.63,134.41,134.51,18484.0,122.2983,122.4712,122.271,122.362,18484.0
2020-08-05 12:25:00,134.49,134.6,134.43,134.57,18289.0,122.3438,122.4439,122.2892,122.4166,18289.0
2020-08-05 12:30:00,134.58,134.74,134.54,134.65,28635.0,122.4257,122.5712,122.3893,122.4893,28635.0
2020-08-05 12:35:00,134.64,134.79,134.58,134.67,10059.0,122.4802,122.6167,122.4257,122.5075,10059.0
2020-08-05 12:40:00,134.66,134.87,134.65,134.75,9197.0,122.4984,122.6895,122.4893,122.5803,9197.0
2020-08-05 12:45:00,134.77,134.86,134.76,134.79,6932.0,122.5985,122.6804,122.5894,122.6167,6932.0
2020-08-05 12:50:00,134.77,134.81,134.66,134.75,11480.0,122.5985,122.6349,122.4984,122.5803,11480.0
2020-08-05 12:55:00,134.76,134.77,134.65,134.7,11044.0,122.5894,122.5985,122.4893,122.5348,11044.0
2020-08-05 13:00:00,134.7,134.74,134.58,134.62,12230.0,122.5348,122.5712,122.4257,122.4621,12230.0
2020-08-05 13:05:00,134.64,134.64,134.43,134.49,15495.0,122.4802,122.4802,122.2892,122.3438,15495.0
2020-08-05 13:10:00,134.48,134.5,134.42,134.47,9429.0,122.3347,122.3529,122.2801,122.3256,9429.0
2020-08-05 13:15:00,134.5,134.66,134.5,134.55,15148.0,122.3529,122.4984,122.3529,122.3984,15148.0
2020-08-05 13:20:00,134.54,134.66,134.43,134.66,13996.0,122.3893,122.4984,122.2892,122.4984,13996.0
2020-08-05 13:25:00,134.67,134.71,134.53,134.66,9207.0,122.5075,122.5439,122.3802,122.4984,9207.0
2020-08-05 13:30:00,134.64,134.65,134.59,134.63,6879.0,122.4802,122.4893,122.4348,122.4712,6879.0
2020-08-05 13:35:00,134.63,134.63,134.48,134.55,5288.0,122.4712,122.4712,122.3347,122.3984,5288.0
2020-08-05 13:40:00,134.55,134.57,134.42,134.44,7129.0,122.3984,122.4166,122.2801,122.2983,7129.0
2020-08-05 13:45:00,134.45,134.45,134.24,134.24,5734.0,122.3074,122.3074,122.1164,122.1164,5734.0
2020-08-05 13:50:00,134.24,134.28,134.17,134.23,6493.0,122.1164,122.1528,122.0527,122.1073,6493.0
2020-08-05 13:55:00,134.21,134.33,134.18,134.23,8343.0,122.0891,122.1982,122.0618,122.1073,8343.0
2020-08-05 14:00:00,134.24,134.3,134.21,134.26,8665.0,122.1164,122.171,122.0891,122.1346,8665.0
2020-08-05 14:05:00,134.27,134.4,134.27,134.27,12286.0,122.1437,122.2619,122.1437,122.1437,12286.0
2020-08-05 14:10:00,134.27,134.47,134.26,134.44,10224.0,122.1437,122.3256,122.1346,122.2983,10224.0
2020-08-05 14:15:00,134.43,134.55,134.35,134.38,12871.0,122.2892,122.3984,122.2164,122.2437,12871.0
2020-08-05 14:20:00,134.36,134.47,134.34,134.36,9601.0,122.2255,122.3256,122.2073,122.2255,9601.0
2020-08-05 14:25:00,134.37,134.6,134.37,134.59,11054.0,122.2346,122.4439,122.2346,122.4348,11054.0
2020-08-05 14:30:00,134.59,134.66,134.51,134.66,11158.0,122.4348,122.4984,122.362,122.4984,11158.0
2020-08-05 14:35:00,134.65,134.68,134.58,134.61,6499.0,122.4893,122.5166,122.4257,122.453,6499.0
2020-08-05 14:40:00,134.58,134.6,134.48,134.53,9849.0,122.4257,122.4439,122.3347,122.3802,9849.0
2020-08-05 14:45:00,134.53,134.55,134.37,134.38,8901.0,122.3802,122.3984,122.2346,122.2437,8901.0
2020-08-05 14:50:00,134.37,134.46,134.32,134.33,8137.0,122.2346,122.3165,122.1891,122.1982,8137.0
2020-08-05 14:55:00,134.34,134.4,134.27,134.4,10144.0,122.2073,122.2619,122.1437,122.2619,10144.0
2020-08-05 15:00:00,134.38,134.47,134.34,134.45,13226.0,122.2437,122.3256,122.2073,122.3074,13226.0
2020-08-05 15:05:00,134.46,134.62,134.41,134.41,13050.0,122.3165,122.4621,122.271,122.271,13050.0
2020-08-05 15:10:00,134.42,134.54,134.36,134.43,8632.0,122.2801,122.3893,122.2255,122.2892,8632.0
2020-08-05 15:15:00,134.43,134.47,134.37,134.46,6793.0,122.2892,122.3256,122.2346,122.3165,6793.0
2020-08-05 15:20:00,134.44,134.58,134.4,134.57,8003.0,122.2983,122.4257,122.2619,122.4166,8003.0
2020-08-05 15:25:00,134.58,134.64,134.43,134.43,9228.0,122.4257,122.4802,122.2892,122.2892,9228.0
2020-08-05 15:30:00,134.44,134.86,134.44,134.86,28063.0,122.2983,122.6804,122.2983,122.6804,28063.0
2020-08-05 15:35:00,134.85,134.89,134.77,134.81,30356.0,122.6713,122.7077,122.5985,122.6349,30356.0
2020-08-05 15:40:00,134.8,134.82,134.54,134.62,25900.0,122.6258,122.644,122.3893,122.4621,25900.0
2020-08-05 15:45:00,134.62,134.75,134.57,134.58,37167.0,122.4621,122.5803,122.4166,122.4257,37167.0
2020-08-05 15:50:00,134.58,134.93,134.58,134.89,97092.0,122.4257,122.7441,122.4257,122.7077,97092.0
2020-08-05 15:55:00,134.88,135.07,134.71,134.96,165957.0,122.6986,122.8714,122.5439,122.7713,165957.0
2020-08-06 09:30:00,134.52,134.82,134.43,134.77,47564.0,122.3711,122.644,122.2892,122.5985,47564.0
2020-08-06 09:35:00,134.67,134.85,134.18,134.21,22247.0,122.5075,122.6713,122.0618,122.0891,22247.0
2020-08-06 09:40:00,134.27,134.3,133.77,134.22,29668.0,122.1437,122.171,121.6888,122.0982,29668.0
2020-08-06 09:45:00,134.24,134.34,133.87,134.15,20723.0,122.1164,122.2073,121.7798,122.0345,20723.0
2020-08-06 09:50:00,134.14,134.21,134.0,134.18,15064.0,122.0254,122.0891,121.898,122.0618,15064.0
2020-08-06 09:55:00,134.18,134.78,134.18,134.66,17021.0,122.0618,122.6076,122.0618,122.4984,17021.0
2020-08-06 10:00:00,134.68,134.68,134.19,134.32,9489.0,122.5166,122.5166,122.0709,122.1891,9489.0
2020-08-06 10:05:00,134.28,134.3,134.09,134.13,5989.0,122.1528,122.171,121.9799,122.0163,5989.0
2020-08-06 10:10:00,134.08,134.37,134.06,134.14,19415.0,121.9708,122.2346,121.9526,122.0254,19415.0
2020-08-06 10:15:00,134.11,134.32,134.07,134.27,8930.0,121.9981,122.1891,121.9617,122.1437,8930.0
2020-08-06 10:20:00,134.34,134.72,134.34,134.72,11751.0,122.2073,122.553,122.2073,122.553,11751.0
2020-08-06 10:25:00,134.68,134.95,134.6,134.87,12009.0,122.5166,122.7623,122.4439,122.6895,12009.0
2020-08-06 10:30:00,134.87,135.21,134.87,135.06,21941.0,122.6895,122.9988,122.6895,122.8623,21941.0
2020-08-06 10:35:00,135.08,135.08,134.5,134.5,13759.0,122.8805,122.8805,122.3529,122.3529,13759.0
2020-08-06 10:40:00,134.48,134.55,134.3,134.33,16828.0,122.3347,122.3984,122.171,122.1982,16828.0
2020-08-06 10:45:00,134.41,134.58,134.35,134.48,13121.0,122.271,122.4257,122.2164,122.3347,13121.0
2020-08-06 10:50:00,134.46,134.47,134.21,134.46,7726.0,122.3165,122.3256,122.0891,122.3165,7726.0
2020-08-06 10:55:00,134.5,134.69,134.46,134.55,10569.0,122.3529,122.5257,122.3165,122.3984,10569.0
2020-08-06 11:00:00,134.57,134.73,134.54,134.64,7539.0,122.4166,122.5621,122.3893,122.4802,7539.0
2020-08-06 11:05:00,134.6,134.78,134.6,134.61,7381.0,122.4439,122.6076,122.4439,122.453,7381.0
2020-08-06 11:10:00,134.64,134.76,134.6,134.62,4800.0,122.4802,122.5894,122.4439,122.4621,4800.0
2020-08-06 11:15:00,134.58,134.66,134.55,134.65,4784.0,122.4257,122.4984,122.3984,122.4893,4784.0
2020-08-06 11:20:00,134.67,134.83,134.6,134.83,9485.0,122.5075,122.6531,122.4439,122.6531,9485.0
2020-08-06 11:25:00,134.8,134.87,134.58,134.83,28332.0,122.6258,122.6895,122.4257,122.6531,28332.0
2020-08-06 11:30:00,134.79,134.81,134.61,134.78,12962.0,122.6167,122.6349,122.453,122.6076,12962.0
2020-08-06 11:35:00,134.71,134.74,134.47,134.48,10004.0,122.5439,122.5712,122.3256,122.3347,10004.0
2020-08-06 11:40:00,134.48,134.56,134.29,134.34,19681.0,122.3347,122.4075,122.1619,122.2073,19681.0
2020-08-06 11:45:00,134.34,134.64,134.2,134.62,23374.0,122.2073,122.4802,122.08,122.4621,23374.0
2020-08-06 11:50:00,134.62,134.68,134.28,134.32,21227.0,122.4621,122.5166,122.1528,122.1891,21227.0
2020-08-06 11:55:00,134.3,134.5,134.17,134.22,8580.0,122.171,122.3529,122.0527,122.0982,8580.0
2020-08-06 12:00:00,134.22,134.52,134.21,134.52,5330.0,122.0982,122.3711,122.0891,122.3711,5330.0
2020-08-06 12:05:00,134.46,134.51,134.18,134.18,13503.0,122.3165,122.362,122.0618,122.0618,13503.0
2020-08-06 12:10:00,134.21,134.25,134.14,134.2,12351.0,122.0891,122.1255,122.0254,122.08,12351.0
2020-08-06 12:15:00,134.2,134.3,134.08,134.08,6152.0,122.08,122.171,121.9708,121.9708,6152.0
2020-08-06 12:20:00,134.1,134.16,133.84,133.85,12440.0,121.989,122.0436,121.7525,121.7616,12440.0
2020-08-06 12:25:00,133.89,134.1,133.87,134.07,16836.0,121.798,121.989,121.7798,121.9617,16836.0
2020-08-06 12:30:00,134.09,134.15,133.97,134.02,9373.0,121.9799,122.0345,121.8708,121.9162,9373.0
2020-08-06 12:35:00,134.03,134.06,133.81,133.81,9620.0,121.9253,121.9526,121.7252,121.7252,9620.0
2020-08-06 12:40:00,133.81,133.92,133.69,133.9,12648.0,121.7252,121.8253,121.616,121.8071,12648.0
2020-08-06 12:45:00,133.92,134.0,133.89,133.89,14793.0,121.8253,121.898,121.798,121.798,14793.0
2020-08-06 12:50:00,133.89,133.95,133.82,133.88,29865.0,121.798,121.8526,121.7343,121.7889,29865.0
2020-08-06 12:55:00,133.88,133.99,133.86,133.97,9522.0,121.7889,121.889,121.7707,121.8708,9522.0
2020-08-06 13:00:00,133.95,134.21,133.94,134.18,33785.0,121.8526,122.0891,121.8435,122.0618,33785.0
2020-08-06 13:05:00,134.21,134.23,134.1,134.16,8441.0,122.0891,122.1073,121.989,122.0436,8441.0
2020-08-06 13:10:00,134.16,134.29,134.14,134.14,6481.0,122.0436,122.1619,122.0254,122.0254,6481.0
2020-08-06 13:15:00,134.15,134.2,134.06,134.09,6857.0,122.0345,122.08,121.9526,121.9799,6857.0
2020-08-06 13:20:00,134.11,134.13,133.98,134.01,6089.0,121.9981,122.0163,121.8799,121.9071,6089.0
2020-08-06 13:25:00,134.06,134.13,134.04,134.13,3154.0,121.9526,122.0163,121.9344,122.0163,3154.0
2020-08-06 13:30:00,134.11,134.13,134.0,134.0,8471.0,121.9981,122.0163,121.898,121.898,8471.0
2020-08-06 13:35:00,134.0,134.05,133.95,133.97,5949.0,121.898,121.9435,121.8526,121.8708,5949.0
2020-08-06 13:40:00,133.99,134.03,133.96,134.0,5505.0,121.889,121.9253,121.8617,121.898,5505.0
2020-08-06 13:45:00,134.0,134.05,133.91,133.99,7709.0,121.898,121.9435,121.8162,121.889,7709.0
2020-08-06 13:50:00,134.0,134.03,133.87,133.87,16227.0,121.898,121.9253,121.7798,121.7798,16227.0
2020-08-06 13:55:00,133.85,133.99,133.85,133.99,20183.0,121.7616,121.889,121.7616,121.889,20183.0
2020-08-06 14:00:00,133.98,134.07,133.92,133.93,19784.0,121.8799,121.9617,121.8253,121.8344,19784.0
2020-08-06 14:05:00,133.93,133.94,133.78,133.83,15429.0,121.8344,121.8435,121.6979,121.7434,15429.0
2020-08-06 14:10:00,133.82,134.0,133.78,133.98,18999.0,121.7343,121.898,121.6979,121.8799,18999.0
2020-08-06 14:15:00,133.98,134.09,133.97,134.04,6985.0,121.8799,121.9799,121.8708,121.9344,6985.0
2020-08-06 14:20:00,134.06,134.14,134.0,134.0,7465.0,121.9526,122.0254,121.898,121.898,7465.0
2020-08-06 14:25:00,133.97,134.17,133.95,134.14,6279.0,121.8708,122.0527,121.8526,122.0254,6279.0
2020-08-06 14:30:00,134.12,134.34,134.1,134.26,7797.0,122.0072,122.2073,121.989,122.1346,7797.0
2020-08-06 14:35:00,134.28,134.4,134.26,134.39,5887.0,122.1528,122.2619,122.1346,122.2528,5887.0
2020-08-06 14:40:00,134.36,134.48,134.36,134.48,5660.0,122.2255,122.3347,122.2255,122.3347,5660.0
2020-08-06 14:45:00,134.45,134.52,134.37,134.5,7722.0,122.3074,122.3711,122.2346,122.3529,7722.0
2020-08-06 14:50:00,134.51,134.59,134.43,134.43,5418.0,122.362,122.4348,122.2892,122.2892,5418.0
2020-08-06 14:55:00,134.44,134.44,134.17,134.25,13588.0,122.2983,122.2983,122.0527,122.1255,13588.0
2020-08-06 15:00:00,134.26,134.29,134.06,134.17,14479.0,122.1346,122.1619,121.9526,122.0527,14479.0
2020-08-06 15:05:00,134.16,134.25,134.13,134.2,6649.0,122.0436,122.1255,122.0163,122.08,6649.0
2020-08-06 15:10:00,134.19,134.26,134.14,134.21,7016.0,122.0709,122.1346,122.0254,122.0891,7016.0
2020-08-06 15:15:00,134.18,134.48,134.18,134.4,10764.0,122.0618,122.3347,122.0618,122.2619,10764.0
2020-08-06 15:20:00,134.42,134.43,134.29,134.32,7034.0,122.2801,122.2892,122.1619,122.1891,7034.0
2020-08-06 15:25:00,134.3,134.45,134.25,134.45,15830.0,122.171,122.3074,122.1255,122.3074,15830.0
2020-08-06 15:30:00,134.46,134.73,134.46,134.66,22604.0,122.3165,122.5621,122.3165,122.4984,22604.0
2020-08-06 15:35:00,134.65,134.77,134.58,134.58,35480.0,122.4893,122.5985,122.4257,122.4257,35480.0
2020-08-06 15:40:00,134.57,134.62,134.42,134.5,19365.0,122.4166,122.4621,122.2801,122.3529,19365.0
2020-08-06 15:45:00,134.49,134.52,134.35,134.45,31335.0,122.3438,122.3711,122.2164,122.3074,31335.0
2020-08-06 15:50:00,134.49,134.73,134.42,134.63,48828.0,122.3438,122.5621,122.2801,122.4712,48828.0
2020-08-06 15:55:00,134.63,134.8,134.4,134.5,105959.0,122.4712,122.6258,122.2619,122.3529,105959.0
2020-08-07 09:30:00,134.0,134.36,133.88,133.93,39627.0,121.898,122.2255,121.7889,121.8344,39627.0
2020-08-07 09:35:00,133.9,134.05,133.34,133.53,27331.0,121.8071,121.9435,121.2977,121.4705,27331.0
2020-08-07 09:40:00,133.53,133.53,133.03,133.08,17282.0,121.4705,121.4705,121.0157,121.0611,17282.0
2020-08-07 09:45:00,133.06,133.43,132.92,133.17,17031.0,121.0429,121.3795,120.9156,121.143,17031.0
2020-08-07 09:50:00,133.16,133.28,133.0,133.21,10470.0,121.1339,121.2431,120.9884,121.1794,10470.0
2020-08-07 09:55:00,133.18,133.38,133.11,133.25,13372.0,121.1521,121.334,121.0884,121.2158,13372.0
2020-08-07 10:00:00,133.19,133.47,133.1,133.31,17362.0,121.1612,121.4159,121.0793,121.2704,17362.0
2020-08-07 10:05:00,133.36,133.39,132.87,132.93,19945.0,121.3158,121.3431,120.8701,120.9247,19945.0
2020-08-07 10:10:00,132.88,133.16,132.84,133.13,13283.0,120.8792,121.1339,120.8428,121.1066,13283.0
2020-08-07 10:15:00,133.11,133.13,132.72,132.74,14788.0,121.0884,121.1066,120.7336,120.7518,14788.0
2020-08-07 10:20:00,132.72,132.74,132.51,132.73,15311.0,120.7336,120.7518,120.5426,120.7427,15311.0
2020-08-07 10:25:00,132.72,133.14,132.72,133.05,29445.0,120.7336,121.1157,120.7336,121.0338,29445.0
2020-08-07 10:30:00,133.06,133.28,132.96,133.14,22650.0,121.0429,121.2431,120.952,121.1157,22650.0
2020-08-07 10:35:00,133.14,133.22,133.04,133.11,19464.0,121.1157,121.1885,121.0247,121.0884,19464.0
2020-08-07 10:40:00,133.11,133.28,133.1,133.27,25658.0,121.0884,121.2431,121.0793,121.234,25658.0
2020-08-07 10:45:00,133.28,133.43,133.19,133.2,14143.0,121.2431,121.3795,121.1612,121.1703,14143.0
2020-08-07 10:50:00,133.22,133.26,132.83,132.89,17903.0,121.1885,121.2249,120.8337,120.8883,17903.0
2020-08-07 10:55:00,132.93,132.94,132.59,132.76,15677.0,120.9247,120.9338,120.6154,120.77,15677.0
2020-08-07 11:00:00,132.77,132.93,132.73,132.91,9037.0,120.7791,120.9247,120.7427,120.9065,9037.0
2020-08-07 11:05:00,132.93,133.19,132.93,133.11,16243.0,120.9247,121.1612,120.9247,121.0884,16243.0
2020-08-07 11:10:00,133.09,133.09,132.82,132.82,7249.0,121.0702,121.0702,120.8246,120.8246,7249.0
2020-08-07 11:15:00,132.84,132.88,132.64,132.64,17268.0,120.8428,120.8792,120.6609,120.6609,17268.0
2020-08-07 11:20:00,132.64,133.0,132.62,132.93,10124.0,120.6609,120.9884,120.6427,120.9247,10124.0
2020-08-07 11:25:00,132.93,132.93,132.65,132.77,11718.0,120.9247,120.9247,120.67,120.7791,11718.0
2020-08-07 11:30:00,132.71,132.82,132.65,132.75,11339.0,120.7246,120.8246,120.67,120.7609,11339.0
2020-08-07 11:35:00,132.72,132.81,132.67,132.8,13160.0,120.7336,120.8155,120.6882,120.8064,13160.0
2020-08-07 11:40:00,132.83,132.95,132.79,132.93,11061.0,120.8337,120.9429,120.7973,120.9247,11061.0
2020-08-07 11:45:00,132.93,132.93,132.72,132.86,6442.0,120.9247,120.9247,120.7336,120.861,6442.0
2020-08-07 11:50:00,132.85,132.89,132.72,132.76,8978.0,120.8519,120.8883,120.7336,120.77,8978.0
2020-08-07 11:55:00,132.77,132.91,132.77,132.84,11506.0,120.7791,120.9065,120.7791,120.8428,11506.0
2020-08-07 12:00:00,132.73,132.85,132.7,132.77,10978.0,120.7427,120.8519,120.7155,120.7791,10978.0
2020-08-07 12:05:00,132.77,132.89,132.76,132.87,11056.0,120.7791,120.8883,120.77,120.8701,11056.0
2020-08-07 12:10:00,132.87,132.97,132.8,132.8,9089.0,120.8701,120.9611,120.8064,120.8064,9089.0
2020-08-07 12:15:00,132.78,132.95,132.78,132.86,9946.0,120.7882,120.9429,120.7882,120.861,9946.0
2020-08-07 12:20:00,132.86,133.17,132.85,133.13,8408.0,120.861,121.143,120.8519,121.1066,8408.0
2020-08-07 12:25:00,133.15,133.28,133.12,133.26,11126.0,121.1248,121.2431,121.0975,121.2249,11126.0
2020-08-07 12:30:00,133.26,133.42,133.25,133.36,10381.0,121.2249,121.3704,121.2158,121.3158,10381.0
2020-08-07 12:35:00,133.36,133.54,133.36,133.54,14371.0,121.3158,121.4796,121.3158,121.4796,14371.0
2020-08-07 12:40:00,133.54,133.58,133.44,133.47,16166.0,121.4796,121.516,121.3886,121.4159,16166.0
2020-08-07 12:45:00,133.45,133.74,133.45,133.59,14128.0,121.3977,121.6615,121.3977,121.5251,14128.0
2020-08-07 12:50:00,133.54,133.67,133.52,133.6,13193.0,121.4796,121.5979,121.4614,121.5342,13193.0
2020-08-07 12:55:00,133.59,133.67,133.57,133.66,9656.0,121.5251,121.5979,121.5069,121.5888,9656.0
2020-08-07 13:00:00,133.66,133.74,133.62,133.62,16364.0,121.5888,121.6615,121.5524,121.5524,16364.0
2020-08-07 13:05:00,133.63,133.83,133.56,133.75,25004.0,121.5615,121.7434,121.4978,121.6706,25004.0
2020-08-07 13:10:00,133.73,134.09,133.64,134.07,29178.0,121.6524,121.9799,121.5706,121.9617,29178.0
2020-08-07 13:15:00,134.09,134.18,133.99,134.14,12779.0,121.9799,122.0618,121.889,122.0254,12779.0
2020-08-07 13:20:00,134.16,134.24,134.1,134.19,11709.0,122.0436,122.1164,121.989,122.0709,11709.0
2020-08-07 13:25:00,134.19,134.27,134.05,134.27,17438.0,122.0709,122.1437,121.9435,122.1437,17438.0
2020-08-07 13:30:00,134.26,134.4,134.19,134.4,13323.0,122.1346,122.2619,122.0709,122.2619,13323.0
2020-08-07 13:35:00,134.39,134.52,134.39,134.49,16221.0,122.2528,122.3711,122.2528,122.3438,16221.0
2020-08-07 13:40:00,134.51,134.6,134.47,134.57,11683.0,122.362,122.4439,122.3256,122.4166,11683.0
2020-08-07 13:45:00,134.59,134.66,134.47,134.47,11003.0,122.4348,122.4984,122.3256,122.3256,11003.0
2020-08-07 13:50:00,134.44,134.46,134.31,134.41,13032.0,122.2983,122.3165,122.1801,122.271,13032.0
2020-08-07 13:55:00,134.44,134.48,134.3,134.33,11416.0,122.2983,122.3347,122.171,122.1982,11416.0
2020-08-07 14:00:00,134.33,134.36,134.24,134.32,16781.0,122.1982,122.2255,122.1164,122.1891,16781.0
2020-08-07 14:05:00,134.32,134.32,134.03,134.22,19455.0,122.1891,122.1891,121.9253,122.0982,19455.0
2020-08-07 14:10:00,134.19,134.41,134.18,134.39,13167.0,122.0709,122.271,122.0618,122.2528,13167.0
2020-08-07 14:15:00,134.34,134.37,134.18,134.22,20384.0,122.2073,122.2346,122.0618,122.0982,20384.0
2020-08-07 14:20:00,134.27,134.34,134.17,134.25,18448.0,122.1437,122.2073,122.0527,122.1255,18448.0
2020-08-07 14:25:00,134.25,134.27,134.11,134.13,12011.0,122.1255,122.1437,121.9981,122.0163,12011.0
2020-08-07 14:30:00,134.02,134.37,134.02,134.34,10866.0,121.9162,122.2346,121.9162,122.2073,10866.0
2020-08-07 14:35:00,134.36,134.42,134.33,134.38,4685.0,122.2255,122.2801,122.1982,122.2437,4685.0
2020-08-07 14:40:00,134.37,134.47,134.31,134.46,9371.0,122.2346,122.3256,122.1801,122.3165,9371.0
2020-08-07 14:45:00,134.45,134.61,134.43,134.52,7150.0,122.3074,122.453,122.2892,122.3711,7150.0
2020-08-07 14:50:00,134.54,134.58,134.46,134.46,12476.0,122.3893,122.4257,122.3165,122.3165,12476.0
2020-08-07 14:55:00,134.43,134.54,134.4,134.52,9271.0,122.2892,122.3893,122.2619,122.3711,9271.0
2020-08-07 15:00:00,134.51,134.51,134.36,134.43,15632.0,122.362,122.362,122.2255,122.2892,15632.0
2020-08-07 15:05:00,134.43,134.54,134.43,134.53,10851.0,122.2892,122.3893,122.2892,122.3802,10851.0
2020-08-07 15:10:00,134.52,134.65,134.29,134.36,29070.0,122.3711,122.4893,122.1619,122.2255,29070.0
2020-08-07 15:15:00,134.4,134.58,134.4,134.57,9569.0,122.2619,122.4257,122.2619,122.4166,9569.0
2020-08-07 15:20:00,134.56,134.68,134.52,134.55,9659.0,122.4075,122.5166,122.3711,122.3984,9659.0
2020-08-07 15:25:00,134.57,134.67,134.5,134.52,17724.0,122.4166,122.5075,122.3529,122.3711,17724.0
2020-08-07 15:30:00,134.58,134.74,134.41,134.67,52533.0,122.4257,122.5712,122.271,122.5075,52533.0
2020-08-07 15:35:00,134.67,134.74,134.6,134.7,26052.0,122.5075,122.5712,122.4439,122.5348,26052.0
2020-08-07 15:40:00,134.69,134.81,134.65,134.81,47804.0,122.5257,122.6349,122.4893,122.6349,47804.0
2020-08-07 15:45:00,134.8,135.04,134.71,134.95,84993.0,122.6258,122.8441,122.5439,122.7623,84993.0
2020-08-07 15:50:00,135.0,135.11,134.78,134.85,61543.0,122.8077,122.9078,122.6076,122.6713,61543.0
2020-08-07 15:55:00,134.88,134.97,134.76,134.96,110215.0,122.6986,122.7804,122.5894,122.7713,110215.0
2020-08-10 09:30:00,135.73,137.14,135.67,137.1,90115.0,123.4718,124.7545,123.4172,124.7181,90115.0
2020-08-10 09:35:00,137.13,137.13,136.69,136.83,30104.0,124.7454,124.7454,124.3451,124.4725,30104.0
2020-08-10 09:40:00,136.84,137.49,136.8,137.49,59643.0,124.4816,125.0729,124.4452,125.0729,59643.0
2020-08-10 09:45:00,137.48,137.84,137.21,137.82,35680.0,125.0638,125.3912,124.8181,125.3731,35680.0
2020-08-10 09:50:00,137.79,137.81,137.42,137.42,25872.0,125.3458,125.364,125.0092,125.0092,25872.0
2020-08-10 09:55:00,137.42,137.46,137.22,137.41,23430.0,125.0092,125.0456,124.8272,125.0001,23430.0
2020-08-10 10:00:00,137.4,137.96,137.32,137.94,28575.0,124.991,125.5004,124.9182,125.4822,28575.0
2020-08-10 10:05:00,137.91,137.99,137.75,137.98,24617.0,125.4549,125.5277,125.3094,125.5186,24617.0
2020-08-10 10:10:00,137.97,138.69,137.96,138.67,57496.0,125.5095,126.1645,125.5004,126.1463,57496.0
2020-08-10 10:15:00,138.67,138.89,138.52,138.81,43808.0,126.1463,126.3464,126.0098,126.2736,43808.0
2020-08-10 10:20:00,138.82,139.28,138.73,139.18,80326.0,126.2827,126.7012,126.2009,126.6102,80326.0
2020-08-10 10:25:00,139.19,139.62,139.16,139.34,76535.0,126.6193,127.0105,126.592,126.7558,76535.0
2020-08-10 10:30:00,139.33,139.52,139.24,139.38,61943.0,126.7467,126.9195,126.6648,126.7922,61943.0
2020-08-10 10:35:00,139.4,139.54,139.28,139.5,37189.0,126.8104,126.9377,126.7012,126.9013,37189.0
2020-08-10 10:40:00,139.5,139.64,139.39,139.56,37334.0,126.9013,127.0287,126.8013,126.9559,37334.0
2020-08-10 10:45:00,139.54,139.65,139.36,139.5,28005.0,126.9377,127.0378,126.774,126.9013,28005.0
2020-08-10 10:50:00,139.47,139.72,139.42,139.67,47561.0,126.874,127.1015,126.8286,127.056,47561.0
2020-08-10 10:55:00,139.66,139.7,139.42,139.49,34592.0,127.0469,127.0833,126.8286,126.8922,34592.0
2020-08-10 11:00:00,139.49,139.74,139.48,139.69,29616.0,126.8922,127.1197,126.8831,127.0742,29616.0
2020-08-10 11:05:00,139.69,139.7,139.52,139.53,23757.0,127.0742,127.0833,126.9195,126.9286,23757.0
2020-08-10 11:10:00,139.52,139.86,139.51,139.82,35263.0,126.9195,127.2288,126.9104,127.1924,35263.0
2020-08-10 11:15:00,139.83,140.03,139.81,140.01,77041.0,127.2015,127.3835,127.1833,127.3653,77041.0
2020-08-10 11:20:00,140.01,140.08,139.52,139.73,36231.0,127.3653,127.4289,126.9195,127.1106,36231.0
2020-08-10 11:25:00,139.73,139.89,139.7,139.88,26553.0,127.1106,127.2561,127.0833,127.247,26553.0
2020-08-10 11:30:00,139.87,140.2,139.87,140.11,61200.0,127.2379,127.5381,127.2379,127.4562,61200.0
2020-08-10 11:35:00,140.1,140.12,139.72,139.81,36675.0,127.4471,127.4653,127.1015,127.1833,36675.0
2020-08-10 11:40:00,139.81,139.89,139.66,139.88,33799.0,127.1833,127.2561,127.0469,127.247,33799.0
2020-08-10 11:45:00,139.89,139.97,139.79,139.94,23220.0,127.2561,127.3289,127.1651,127.3016,23220.0
2020-08-10 11:50:00,139.97,140.13,139.85,139.95,26353.0,127.3289,127.4744,127.2197,127.3107,26353.0
2020-08-10 11:55:00,139.97,140.13,139.87,140.12,20905.0,127.3289,127.4744,127.2379,127.4653,20905.0
2020-08-10 12:00:00,140.12,140.12,139.94,139.95,12898.0,127.4653,127.4653,127.3016,127.3107,12898.0
2020-08-10 12:05:00,139.97,140.01,139.73,139.74,31217.0,127.3289,127.3653,127.1106,127.1197,31217.0
2020-08-10 12:10:00,139.77,140.15,139.76,140.04,20036.0,127.1469,127.4926,127.1378,127.3926,20036.0
2020-08-10 12:15:00,140.05,140.12,139.93,140.0,8978.0,127.4017,127.4653,127.2925,127.3562,8978.0
2020-08-10 12:20:00,139.99,140.07,139.88,139.95,15782.0,127.3471,127.4198,127.247,127.3107,15782.0
2020-08-10 12:25:00,139.98,140.06,139.78,139.8,16667.0,127.338,127.4108,127.156,127.1742,16667.0
2020-08-10 12:30:00,139.83,139.88,139.74,139.82,21392.0,127.2015,127.247,127.1197,127.1924,21392.0
2020-08-10 12:35:00,139.82,139.84,139.63,139.73,16049.0,127.1924,127.2106,127.0196,127.1106,16049.0
2020-08-10 12:40:00,139.73,139.94,139.73,139.9,12065.0,127.1106,127.3016,127.1106,127.2652,12065.0
2020-08-10 12:45:00,139.92,139.93,139.7,139.77,11329.0,127.2834,127.2925,127.0833,127.1469,11329.0
2020-08-10 12:50:00,139.77,139.85,139.72,139.74,17105.0,127.1469,127.2197,127.1015,127.1197,17105.0
2020-08-10 12:55:00,139.75,139.89,139.62,139.89,17614.0,127.1287,127.2561,127.0105,127.2561,17614.0
2020-08-10 13:00:00,139.88,139.92,139.77,139.91,14499.0,127.247,127.2834,127.1469,127.2743,14499.0
2020-08-10 13:05:00,139.89,139.92,139.76,139.77,19422.0,127.2561,127.2834,127.1378,127.1469,19422.0
2020-08-10 13:10:00,139.76,139.77,139.46,139.56,20486.0,127.1378,127.1469,126.8649,126.9559,20486.0
2020-08-10 13:15:00,139.53,139.75,139.53,139.69,11514.0,126.9286,127.1287,126.9286,127.0742,11514.0
2020-08-10 13:20:00,139.68,139.8,139.62,139.74,12680.0,127.0651,127.1742,127.0105,127.1197,12680.0
2020-08-10 13:25:00,139.69,139.69,139.55,139.67,11896.0,127.0742,127.0742,126.9468,127.056,11896.0
2020-08-10 13:30:00,139.63,139.92,139.62,139.91,25167.0,127.0196,127.2834,127.0105,127.2743,25167.0
2020-08-10 13:35:00,139.89,139.94,139.75,139.9,13294.0,127.2561,127.3016,127.1287,127.2652,13294.0
2020-08-10 13:40:00,139.91,140.0,139.91,139.97,9042.0,127.2743,127.3562,127.2743,127.3289,9042.0
2020-08-10 13:45:00,139.99,140.19,139.99,140.06,28075.0,127.3471,127.529,127.3471,127.4108,28075.0
2020-08-10 13:50:00,140.07,140.38,140.05,140.25,33932.0,127.4198,127.7019,127.4017,127.5836,33932.0
2020-08-10 13:55:00,140.23,140.38,140.21,140.33,30585.0,127.5654,127.7019,127.5472,127.6564,30585.0
2020-08-10 14:00:00,140.38,140.49,140.36,140.39,37558.0,127.7019,127.8019,127.6837,127.7109,37558.0
2020-08-10 14:05:00,140.37,140.46,140.29,140.34,43009.0,127.6928,127.7746,127.62,127.6655,43009.0
2020-08-10 14:10:00,140.35,140.49,140.34,140.44,34822.0,127.6746,127.8019,127.6655,127.7564,34822.0
2020-08-10 14:15:00,140.44,140.59,140.34,140.54,46191.0,127.7564,127.8929,127.6655,127.8474,46191.0
2020-08-10 14:20:00,140.52,140.82,140.38,140.77,33295.0,127.8292,128.1021,127.7019,128.0566,33295.0
2020-08-10 14:25:00,140.78,141.0,140.76,140.97,56293.0,128.0657,128.2659,128.0475,128.2386,56293.0
2020-08-10 14:30:00,140.97,141.2,140.96,141.19,38776.0,128.2386,128.4478,128.2295,128.4387,38776.0
2020-08-10 14:35:00,141.19,141.39,141.12,141.32,41722.0,128.4387,128.6206,128.375,128.557,41722.0
2020-08-10 14:40:00,141.35,141.58,141.33,141.53,84266.0,128.5842,128.7935,128.5661,128.748,84266.0
2020-08-10 14:45:00,141.52,141.82,141.33,141.8,65943.0,128.7389,129.0118,128.5661,128.9936,65943.0
2020-08-10 14:50:00,141.82,141.88,141.68,141.87,115213.0,129.0118,129.0664,128.8844,129.0573,115213.0
2020-08-10 14:55:00,141.87,141.94,141.74,141.83,73202.0,129.0573,129.121,128.939,129.0209,73202.0
2020-08-10 15:00:00,141.83,142.0,141.79,141.93,99794.0,129.0209,129.1755,128.9845,129.1119,99794.0
2020-08-10 15:05:00,141.94,142.09,141.59,141.83,159640.0,129.121,129.2574,128.8026,129.0209,159640.0
2020-08-10 15:10:00,141.84,141.89,141.67,141.77,37238.0,129.03,129.0755,128.8753,128.9663,37238.0
2020-08-10 15:15:00,141.79,141.8,141.63,141.77,57427.0,128.9845,128.9936,128.839,128.9663,57427.0
2020-08-10 15:20:00,141.78,142.08,141.73,141.96,63503.0,128.9754,129.2483,128.9299,129.1392,63503.0
2020-08-10 15:25:00,142.02,142.06,141.9,141.99,49568.0,129.1937,129.2301,129.0846,129.1664,49568.0
2020-08-10 15:30:00,141.99,142.09,141.79,141.94,56134.0,129.1664,129.2574,128.9845,129.121,56134.0
2020-08-10 15:35:00,141.94,142.13,141.78,141.89,57416.0,129.121,129.2938,128.9754,129.0755,57416.0
2020-08-10 15:40:00,141.9,142.15,141.9,142.11,82331.0,129.0846,129.312,129.0846,129.2756,82331.0
2020-08-10 15:45:00,142.11,142.16,141.76,141.77,93696.0,129.2756,129.3211,128.9572,128.9663,93696.0
2020-08-10 15:50:00,141.74,142.05,141.71,141.97,105122.0,128.939,129.221,128.9117,129.1483,105122.0
2020-08-10 15:55:00,141.98,142.1,141.85,141.98,153064.0,129.1574,129.2665,129.0391,129.1574,153064.0
2020-08-11 09:30:00,144.02,145.88,143.31,145.63,376975.0,131.0131,132.7051,130.3672,132.4777,376975.0
2020-08-11 09:35:00,145.57,146.2,144.44,144.67,266393.0,132.4231,132.9962,131.3952,131.6044,266393.0
2020-08-11 09:40:00,144.62,145.97,144.62,145.63,130658.0,131.5589,132.787,131.5589,132.4777,130658.0
2020-08-11 09:45:00,145.55,145.69,143.76,143.76,92101.0,132.4049,132.5323,130.7766,130.7766,92101.0
2020-08-11 09:50:00,143.77,143.92,143.52,143.86,71430.0,130.7857,130.9221,130.5583,130.8676,71430.0
2020-08-11 09:55:00,143.84,144.25,143.65,143.98,55641.0,130.8494,131.2223,130.6765,130.9767,55641.0
2020-08-11 10:00:00,144.04,145.55,144.04,145.36,101860.0,131.0313,132.4049,131.0313,132.2321,101860.0
2020-08-11 10:05:00,145.3,145.31,144.31,144.4,60216.0,132.1775,132.1866,131.2769,131.3588,60216.0
2020-08-11 10:10:00,144.48,144.6,143.87,144.11,42444.0,131.4316,131.5407,130.8767,131.095,42444.0
2020-08-11 10:15:00,144.11,144.54,144.01,144.5,49571.0,131.095,131.4861,131.004,131.4498,49571.0
2020-08-11 10:20:00,144.5,144.54,144.16,144.28,68014.0,131.4498,131.4861,131.1405,131.2496,68014.0
2020-08-11 10:25:00,144.29,144.72,144.22,144.68,48440.0,131.2587,131.6499,131.195,131.6135,48440.0
2020-08-11 10:30:00,144.63,144.99,144.6,144.93,62089.0,131.568,131.8955,131.5407,131.8409,62089.0
2020-08-11 10:35:00,144.91,145.26,144.88,145.21,57641.0,131.8227,132.1411,131.7954,132.0956,57641.0
2020-08-11 10:40:00,145.22,145.57,145.13,145.15,54054.0,132.1047,132.4231,132.0229,132.0411,54054.0
2020-08-11 10:45:00,145.18,145.38,144.88,144.95,46820.0,132.0683,132.2503,131.7954,131.8591,46820.0
2020-08-11 10:50:00,144.94,145.05,144.17,144.27,43566.0,131.85,131.9501,131.1496,131.2405,43566.0
2020-08-11 10:55:00,144.25,144.6,144.16,144.3,55463.0,131.2223,131.5407,131.1405,131.2678,55463.0
2020-08-11 11:00:00,144.33,144.41,144.01,144.07,27082.0,131.2951,131.3679,131.004,131.0586,27082.0
2020-08-11 11:05:00,144.09,144.3,144.02,144.3,33824.0,131.0768,131.2678,131.0131,131.2678,33824.0
2020-08-11 11:10:00,144.31,144.5,144.1,144.16,26875.0,131.2769,131.4498,131.0859,131.1405,26875.0
2020-08-11 11:15:00,144.12,144.48,144.12,144.42,35678.0,131.1041,131.4316,131.1041,131.377,35678.0
2020-08-11 11:20:00,144.43,144.67,144.25,144.43,37726.0,131.3861,131.6044,131.2223,131.3861,37726.0
2020-08-11 11:25:00,144.4,144.4,143.69,144.0,49692.0,131.3588,131.3588,130.7129,130.9949,49692.0
2020-08-11 11:30:00,144.06,144.14,143.56,143.63,44174.0,131.0495,131.1223,130.5947,130.6583,44174.0
2020-08-11 11:35:00,143.63,143.65,143.32,143.42,52706.0,130.6583,130.6765,130.3763,130.4673,52706.0
2020-08-11 11:40:00,143.42,143.5,143.21,143.4,41814.0,130.4673,130.5401,130.2763,130.4491,41814.0
2020-08-11 11:45:00,143.4,143.51,143.03,143.03,23195.0,130.4491,130.5492,130.1125,130.1125,23195.0
2020-08-11 11:50:00,143.08,143.39,143.08,143.12,33600.0,130.158,130.44,130.158,130.1944,33600.0
2020-08-11 11:55:00,143.12,143.34,143.07,143.3,25664.0,130.1944,130.3945,130.1489,130.3581,25664.0
2020-08-11 12:00:00,143.35,143.44,143.21,143.32,23017.0,130.4036,130.4855,130.2763,130.3763,23017.0
2020-08-11 12:05:00,143.28,143.57,143.28,143.38,29100.0,130.3399,130.6038,130.3399,130.4309,29100.0
2020-08-11 12:10:00,143.38,143.7,143.38,143.64,12743.0,130.4309,130.722,130.4309,130.6674,12743.0
2020-08-11 12:15:00,143.62,143.71,143.43,143.57,12310.0,130.6492,130.7311,130.4764,130.6038,12310.0
2020-08-11 12:20:00,143.57,143.76,143.57,143.66,11425.0,130.6038,130.7766,130.6038,130.6856,11425.0
2020-08-11 12:25:00,143.67,143.83,143.66,143.8,8972.0,130.6947,130.8403,130.6856,130.813,8972.0
2020-08-11 12:30:00,143.85,143.95,143.74,143.79,13420.0,130.8585,130.9494,130.7584,130.8039,13420.0
2020-08-11 12:35:00,143.77,143.78,143.48,143.5,10638.0,130.7857,130.7948,130.5219,130.5401,10638.0
2020-08-11 12:40:00,143.55,143.7,143.4,143.47,8834.0,130.5856,130.722,130.4491,130.5128,8834.0
2020-08-11 12:45:00,143.48,143.67,143.44,143.52,8729.0,130.5219,130.6947,130.4855,130.5583,8729.0
2020-08-11 12:50:00,143.55,143.55,143.39,143.42,8847.0,130.5856,130.5856,130.44,130.4673,8847.0
2020-08-11 12:55:00,143.38,143.6,143.27,143.6,10503.0,130.4309,130.631,130.3308,130.631,10503.0
2020-08-11 13:00:00,143.6,143.65,143.38,143.43,11505.0,130.631,130.6765,130.4309,130.4764,11505.0
2020-08-11 13:05:00,143.47,143.53,143.33,143.53,16543.0,130.5128,130.5674,130.3854,130.5674,16543.0
2020-08-11 13:10:00,143.54,143.75,143.52,143.75,11621.0,130.5765,130.7675,130.5583,130.7675,11621.0
2020-08-11 13:15:00,143.73,143.82,143.66,143.82,11267.0,130.7493,130.8312,130.6856,130.8312,11267.0
2020-08-11 13:20:00,143.8,144.1,143.78,144.1,19728.0,130.813,131.0859,130.7948,131.0859,19728.0
2020-08-11 13:25:00,144.15,144.23,143.98,144.09,18043.0,131.1314,131.2041,130.9767,131.0768,18043.0
2020-08-11 13:30:00,144.06,144.27,144.0,144.14,18619.0,131.0495,131.2405,130.9949,131.1223,18619.0
2020-08-11 13:35:00,144.14,144.3,144.14,144.23,11151.0,131.1223,131.2678,131.1223,131.2041,11151.0
2020-08-11 13:40:00,144.23,144.27,144.09,144.16,17759.0,131.2041,131.2405,131.0768,131.1405,17759.0
2020-08-11 13:45:00,144.16,144.24,144.05,144.11,9958.0,131.1405,131.2132,131.0404,131.095,9958.0
2020-08-11 13:50:00,144.12,144.32,144.11,144.24,11881.0,131.1041,131.286,131.095,131.2132,11881.0
2020-08-11 13:55:00,144.24,144.38,144.22,144.37,16947.0,131.2132,131.3406,131.195,131.3315,16947.0
2020-08-11 14:00:00,144.38,144.58,144.32,144.52,25140.0,131.3406,131.5225,131.286,131.468,25140.0
2020-08-11 14:05:00,144.49,144.51,144.37,144.43,14787.0,131.4407,131.4589,131.3315,131.3861,14787.0
2020-08-11 14:10:00,144.42,144.52,144.37,144.49,23828.0,131.377,131.468,131.3315,131.4407,23828.0
2020-08-11 14:15:00,144.53,144.53,144.37,144.4,16850.0,131.4771,131.4771,131.3315,131.3588,16850.0
2020-08-11 14:20:00,144.35,144.45,144.17,144.2,12876.0,131.3133,131.4043,131.1496,131.1769,12876.0
2020-08-11 14:25:00,144.23,144.26,143.93,143.97,16859.0,131.2041,131.2314,130.9312,130.9676,16859.0
2020-08-11 14:30:00,143.97,144.06,143.77,143.82,21442.0,130.9676,131.0495,130.7857,130.8312,21442.0
2020-08-11 14:35:00,143.8,143.84,143.49,143.64,16530.0,130.813,130.8494,130.531,130.6674,16530.0
2020-08-11 14:40:00,143.66,143.81,143.62,143.73,14631.0,130.6856,130.8221,130.6492,130.7493,14631.0
2020-08-11 14:45:00,143.67,143.67,143.45,143.46,12283.0,130.6947,130.6947,130.4946,130.5037,12283.0
2020-08-11 14:50:00,143.48,143.67,143.45,143.67,10060.0,130.5219,130.6947,130.4946,130.6947,10060.0
2020-08-11 14:55:00,143.66,143.73,143.61,143.68,9847.0,130.6856,130.7493,130.6401,130.7038,9847.0
2020-08-11 15:00:00,143.69,143.72,143.41,143.57,16247.0,130.7129,130.7402,130.4582,130.6038,16247.0
2020-08-11 15:05:00,143.6,143.71,143.46,143.47,16090.0,130.631,130.7311,130.5037,130.5128,16090.0
2020-08-11 15:10:00,143.45,143.69,143.38,143.43,23077.0,130.4946,130.7129,130.4309,130.4764,23077.0
2020-08-11 15:15:00,143.39,143.45,142.46,142.53,49787.0,130.44,130.4946,129.594,129.6577,49787.0
2020-08-11 15:20:00,142.55,142.79,142.39,142.46,35664.0,129.6759,129.8942,129.5303,129.594,35664.0
2020-08-11 15:25:00,142.51,143.1,142.51,143.06,22700.0,129.6395,130.1762,129.6395,130.1398,22700.0
2020-08-11 15:30:00,143.07,143.2,142.48,142.48,24855.0,130.1489,130.2672,129.6122,129.6122,24855.0
2020-08-11 15:35:00,142.5,142.85,142.5,142.79,26885.0,129.6304,129.9488,129.6304,129.8942,26885.0
2020-08-11 15:40:00,142.8,142.99,142.68,142.89,32353.0,129.9033,130.0761,129.7941,129.9852,32353.0
2020-08-11 15:45:00,142.89,142.9,142.59,142.76,34345.0,129.9852,129.9943,129.7123,129.8669,34345.0
2020-08-11 15:50:00,142.71,142.71,142.29,142.6,61074.0,129.8214,129.8214,129.4394,129.7214,61074.0
2020-08-11 15:55:00,142.61,142.82,142.48,142.51,141569.0,129.7305,129.9215,129.6122,129.6395,141569.0
2020-08-12 09:30:00,144.02,144.17,142.75,142.91,65939.0,131.0131,131.1496,129.8578,130.0034,65939.0
2020-08-12 09:35:00,142.9,143.0,142.38,142.65,20690.0,129.9943,130.0852,129.5212,129.7668,20690.0
2020-08-12 09:40:00,142.59,142.96,142.41,142.96,20241.0,129.7123,130.0488,129.5485,130.0488,20241.0
2020-08-12 09:45:00,142.9,142.92,142.31,142.33,35133.0,129.9943,130.0125,129.4575,129.4757,35133.0
2020-08-12 09:50:00,142.32,142.49,141.33,141.59,65943.0,129.4666,129.6213,128.5661,128.8026,65943.0
2020-08-12 09:55:00,141.57,142.04,141.51,141.9,23576.0,128.7844,129.2119,128.7298,129.0846,23576.0
2020-08-12 10:00:00,141.89,142.17,141.78,142.13,28124.0,129.0755,129.3302,128.9754,129.2938,28124.0
2020-08-12 10:05:00,142.12,142.2,141.94,141.97,14012.0,129.2847,129.3575,129.121,129.1483,14012.0
2020-08-12 10:10:00,141.93,142.17,141.88,142.17,17077.0,129.1119,129.3302,129.0664,129.3302,17077.0
2020-08-12 10:15:00,142.15,142.55,142.15,142.39,36209.0,129.312,129.6759,129.312,129.5303,36209.0
2020-08-12 10:20:00,142.38,142.75,142.34,142.74,21381.0,129.5212,129.8578,129.4848,129.8487,21381.0
2020-08-12 10:25:00,142.72,142.75,142.33,142.45,20413.0,129.8305,129.8578,129.4757,129.5849,20413.0
2020-08-12 10:30:00,142.51,142.65,142.42,142.54,15550.0,129.6395,129.7668,129.5576,129.6668,15550.0
2020-08-12 10:35:00,142.58,142.6,142.29,142.35,15133.0,129.7032,129.7214,129.4394,129.4939,15133.0
2020-08-12 10:40:00,142.38,142.43,142.24,142.31,18381.0,129.5212,129.5667,129.3939,129.4575,18381.0
2020-08-12 10:45:00,142.36,142.45,142.24,142.28,17755.0,129.503,129.5849,129.3939,129.4303,17755.0
2020-08-12 10:50:00,142.3,142.46,142.22,142.33,16734.0,129.4484,129.594,129.3757,129.4757,16734.0
2020-08-12 10:55:00,142.32,142.69,142.32,142.61,32546.0,129.4666,129.8032,129.4666,129.7305,32546.0
2020-08-12 11:00:00,142.58,142.85,142.54,142.67,21117.0,129.7032,129.9488,129.6668,129.785,21117.0
2020-08-12 11:05:00,142.71,142.79,142.44,142.59,31425.0,129.8214,129.8942,129.5758,129.7123,31425.0
2020-08-12 11:10:00,142.6,142.65,142.4,142.46,12453.0,129.7214,129.7668,129.5394,129.594,12453.0
2020-08-12 11:15:00,142.46,142.5,142.27,142.38,18636.0,129.594,129.6304,129.4212,129.5212,18636.0
2020-08-12 11:20:00,142.34,142.47,142.31,142.35,10616.0,129.4848,129.6031,129.4575,129.4939,10616.0
2020-08-12 11:25:00,142.35,142.44,142.3,142.35,34106.0,129.4939,129.5758,129.4484,129.4939,34106.0
2020-08-12 11:30:00,142.35,142.55,142.3,142.43,24493.0,129.4939,129.6759,129.4484,129.5667,24493.0
2020-08-12 11:35:00,142.4,142.43,142.09,142.09,30617.0,129.5394,129.5667,129.2574,129.2574,30617.0
2020-08-12 11:40:00,142.09,142.13,141.97,142.02,24576.0,129.2574,129.2938,129.1483,129.1937,24576.0
2020-08-12 11:45:00,142.02,142.16,141.95,142.02,23672.0,129.1937,129.3211,129.1301,129.1937,23672.0
2020-08-12 11:50:00,142.02,142.19,141.97,141.98,16801.0,129.1937,129.3484,129.1483,129.1574,16801.0
2020-08-12 11:55:00,142.02,142.23,142.01,142.19,10723.0,129.1937,129.3848,129.1846,129.3484,10723.0
2020-08-12 12:00:00,142.18,142.34,142.16,142.23,10652.0,129.3393,129.4848,129.3211,129.3848,10652.0
2020-08-12 12:05:00,142.26,142.35,142.0,142.09,10599.0,129.4121,129.4939,129.1755,129.2574,10599.0
2020-08-12 12:10:00,142.14,142.14,142.0,142.03,9510.0,129.3029,129.3029,129.1755,129.2028,9510.0
2020-08-12 12:15:00,142.02,142.25,141.98,142.24,7640.0,129.1937,129.403,129.1574,129.3939,7640.0
2020-08-12 12:20:00,142.24,142.31,142.12,142.26,7589.0,129.3939,129.4575,129.2847,129.4121,7589.0
2020-08-12 12:25:00,142.25,142.32,142.23,142.23,8258.0,129.403,129.4666,129.3848,129.3848,8258.0
2020-08-12 12:30:00,142.23,142.29,142.16,142.27,12174.0,129.3848,129.4394,129.3211,129.4212,12174.0
2020-08-12 12:35:00,142.26,142.27,142.11,142.24,7249.0,129.4121,129.4212,129.2756,129.3939,7249.0
2020-08-12 12:40:00,142.26,142.27,142.15,142.22,8720.0,129.4121,129.4212,129.312,129.3757,8720.0
2020-08-12 12:45:00,142.25,142.3,142.14,142.15,16176.0,129.403,129.4484,129.3029,129.312,16176.0
2020-08-12 12:50:00,142.16,142.24,142.13,142.19,8068.0,129.3211,129.3939,129.2938,129.3484,8068.0
2020-08-12 12:55:00,142.17,142.24,142.08,142.12,11883.0,129.3302,129.3939,129.2483,129.2847,11883.0
2020-08-12 13:00:00,142.11,142.21,141.87,141.98,19844.0,129.2756,129.3666,129.0573,129.1574,19844.0
2020-08-12 13:05:00,142.0,142.08,141.93,142.02,13512.0,129.1755,129.2483,129.1119,129.1937,13512.0
2020-08-12 13:10:00,142.02,142.07,141.81,141.81,29747.0,129.1937,129.2392,129.0027,129.0027,29747.0
2020-08-12 13:15:00,141.81,141.92,141.66,141.69,29965.0,129.0027,129.1028,128.8663,128.8935,29965.0
2020-08-12 13:20:00,141.69,141.79,141.69,141.73,7933.0,128.8935,128.9845,128.8935,128.9299,7933.0
2020-08-12 13:25:00,141.71,141.72,141.55,141.65,17437.0,128.9117,128.9208,128.7662,128.8572,17437.0
2020-08-12 13:30:00,141.65,141.74,141.58,141.66,12412.0,128.8572,128.939,128.7935,128.8663,12412.0
2020-08-12 13:35:00,141.67,141.82,141.65,141.81,21992.0,128.8753,129.0118,128.8572,129.0027,21992.0
2020-08-12 13:40:00,141.86,141.86,141.74,141.78,9445.0,129.0482,129.0482,128.939,128.9754,9445.0
2020-08-12 13:45:00,141.8,141.84,141.72,141.84,13182.0,128.9936,129.03,128.9208,129.03,13182.0
2020-08-12 13:50:00,141.84,141.93,141.83,141.88,15328.0,129.03,129.1119,129.0209,129.0664,15328.0
2020-08-12 13:55:00,141.88,141.96,141.84,141.9,21436.0,129.0664,129.1392,129.03,129.0846,21436.0
2020-08-12 14:00:00,141.88,142.02,141.85,141.93,13164.0,129.0664,129.1937,129.0391,129.1119,13164.0
2020-08-12 14:05:00,141.93,142.05,141.84,142.0,10040.0,129.1119,129.221,129.03,129.1755,10040.0
2020-08-12 14:10:00,142.02,142.06,141.8,141.9,19179.0,129.1937,129.2301,128.9936,129.0846,19179.0
2020-08-12 14:15:00,141.91,141.91,141.8,141.84,8895.0,129.0937,129.0937,128.9936,129.03,8895.0
2020-08-12 14:20:00,141.87,141.92,141.8,141.9,7839.0,129.0573,129.1028,128.9936,129.0846,7839.0
2020-08-12 14:25:00,141.9,141.9,141.72,141.73,14837.0,129.0846,129.0846,128.9208,128.9299,14837.0
2020-08-12 14:30:00,141.75,141.87,141.68,141.83,12068.0,128.9481,129.0573,128.8844,129.0209,12068.0
2020-08-12 14:35:00,141.82,141.95,141.74,141.79,18140.0,129.0118,129.1301,128.939,128.9845,18140.0
2020-08-12 14:40:00,141.79,141.87,141.73,141.75,6314.0,128.9845,129.0573,128.9299,128.9481,6314.0
2020-08-12 14:45:00,141.78,141.8,141.68,141.8,13214.0,128.9754,128.9936,128.8844,128.9936,13214.0
2020-08-12 14:50:00,141.78,141.9,141.72,141.79,16806.0,128.9754,129.0846,128.9208,128.9845,16806.0
2020-08-12 14:55:00,141.78,142.03,141.78,141.98,16868.0,128.9754,129.2028,128.9754,129.1574,16868.0
2020-08-12 15:00:00,141.93,142.07,141.9,142.05,20142.0,129.1119,129.2392,129.0846,129.221,20142.0
2020-08-12 15:05:00,142.05,142.29,142.01,142.26,29125.0,129.221,129.4394,129.1846,129.4121,29125.0
2020-08-12 15:10:00,142.27,142.54,142.27,142.52,34205.0,129.4212,129.6668,129.4212,129.6486,34205.0
2020-08-12 15:15:00,142.51,142.62,142.43,142.48,23970.0,129.6395,129.7395,129.5667,129.6122,23970.0
2020-08-12 15:20:00,142.48,142.82,142.48,142.75,36660.0,129.6122,129.9215,129.6122,129.8578,36660.0
2020-08-12 15:25:00,142.78,143.12,142.76,143.06,48143.0,129.8851,130.1944,129.8669,130.1398,48143.0
2020-08-12 15:30:00,143.04,143.04,142.57,142.78,41735.0,130.1216,130.1216,129.6941,129.8851,41735.0
2020-08-12 15:35:00,142.79,142.79,142.37,142.54,30653.0,129.8942,129.8942,129.5121,129.6668,30653.0
2020-08-12 15:40:00,142.54,142.8,142.47,142.74,27299.0,129.6668,129.9033,129.6031,129.8487,27299.0
2020-08-12 15:45:00,142.75,142.84,142.62,142.77,37758.0,129.8578,129.9397,129.7395,129.876,37758.0
2020-08-12 15:50:00,142.8,142.85,142.6,142.6,48163.0,129.9033,129.9488,129.7214,129.7214,48163.0
2020-08-12 15:55:00,142.6,142.75,142.45,142.54,108020.0,129.7214,129.8578,129.5849,129.6668,108020.0
2020-08-13 09:30:00,141.6,142.24,141.28,141.77,76416.0,128.8117,129.3939,128.5206,128.9663,76416.0
2020-08-13 09:35:00,141.8,141.82,141.19,141.21,26329.0,128.9936,129.0118,128.4387,128.4569,26329.0
2020-08-13 09:40:00,141.15,141.6,141.04,141.22,27510.0,128.4023,128.8117,128.3022,128.466,27510.0
2020-08-13 09:45:00,141.17,141.21,140.86,141.19,42785.0,128.4205,128.4569,128.1385,128.4387,42785.0
2020-08-13 09:50:00,141.19,141.55,141.14,141.5,84169.0,128.4387,128.7662,128.3932,128.7207,84169.0
2020-08-13 09:55:00,141.49,141.64,141.38,141.5,27647.0,128.7116,128.8481,128.6115,128.7207,27647.0
2020-08-13 10:00:00,141.5,142.28,141.46,142.24,54419.0,128.7207,129.4303,128.6843,129.3939,54419.0
2020-08-13 10:05:00,142.19,142.74,142.18,142.46,47428.0,129.3484,129.8487,129.3393,129.594,47428.0
2020-08-13 10:10:00,142.44,142.44,141.97,142.17,36450.0,129.5758,129.5758,129.1483,129.3302,36450.0
2020-08-13 10:15:00,142.19,142.22,141.73,141.74,23422.0,129.3484,129.3757,128.9299,128.939,23422.0
2020-08-13 10:20:00,141.84,141.87,141.34,141.49,22506.0,129.03,129.0573,128.5752,128.7116,22506.0
2020-08-13 10:25:00,141.51,141.64,141.34,141.47,15843.0,128.7298,128.8481,128.5752,128.6934,15843.0
2020-08-13 10:30:00,141.45,141.78,141.4,141.78,18557.0,128.6752,128.9754,128.6297,128.9754,18557.0
2020-08-13 10:35:00,141.78,141.78,141.48,141.51,16572.0,128.9754,128.9754,128.7025,128.7298,16572.0
2020-08-13 10:40:00,141.5,141.56,141.33,141.41,15612.0,128.7207,128.7753,128.5661,128.6388,15612.0
2020-08-13 10:45:00,141.41,141.41,141.14,141.17,20906.0,128.6388,128.6388,128.3932,128.4205,20906.0
2020-08-13 10:50:00,141.19,141.29,140.94,141.29,28957.0,128.4387,128.5297,128.2113,128.5297,28957.0
2020-08-13 10:55:00,141.28,141.53,141.28,141.42,16505.0,128.5206,128.748,128.5206,128.6479,16505.0
2020-08-13 11:00:00,141.39,141.39,140.85,140.86,28187.0,128.6206,128.6206,128.1294,128.1385,28187.0
2020-08-13 11:05:00,140.85,141.07,140.77,140.94,26627.0,128.1294,128.3295,128.0566,128.2113,26627.0
2020-08-13 11:10:00,140.93,141.3,140.83,141.19,27072.0,128.2022,128.5388,128.1112,128.4387,27072.0
2020-08-13 11:15:00,141.22,141.48,141.12,141.39,13511.0,128.466,128.7025,128.375,128.6206,13511.0
2020-08-13 11:20:00,141.39,141.4,141.23,141.3,11071.0,128.6206,128.6297,128.4751,128.5388,11071.0
2020-08-13 11:25:00,141.3,141.45,141.28,141.41,13388.0,128.5388,128.6752,128.5206,128.6388,13388.0
2020-08-13 11:30:00,141.42,141.42,141.2,141.27,12417.0,128.6479,128.6479,128.4478,128.5115,12417.0
2020-08-13 11:35:00,141.27,141.35,141.1,141.22,25757.0,128.5115,128.5842,128.3568,128.466,25757.0
2020-08-13 11:40:00,141.24,141.48,141.24,141.47,9996.0,128.4842,128.7025,128.4842,128.6934,9996.0
2020-08-13 11:45:00,141.45,141.46,141.33,141.33,12101.0,128.6752,128.6843,128.5661,128.5661,12101.0
2020-08-13 11:50:00,141.34,141.42,141.18,141.22,20561.0,128.5752,128.6479,128.4296,128.466,20561.0
2020-08-13 11:55:00,141.24,141.28,140.96,140.99,14752.0,128.4842,128.5206,128.2295,128.2568,14752.0
2020-08-13 12:00:00,141.0,141.08,140.85,140.9,13873.0,128.2659,128.3386,128.1294,128.1749,13873.0
2020-08-13 12:05:00,140.93,141.0,140.91,140.94,18136.0,128.2022,128.2659,128.184,128.2113,18136.0
2020-08-13 12:10:00,140.93,141.05,140.88,140.91,11025.0,128.2022,128.3113,128.1567,128.184,11025.0
2020-08-13 12:15:00,140.91,140.97,140.81,140.91,9746.0,128.184,128.2386,128.093,128.184,9746.0
2020-08-13 12:20:00,140.92,140.96,140.67,140.75,19372.0,128.1931,128.2295,127.9657,128.0384,19372.0
2020-08-13 12:25:00,140.74,140.79,140.66,140.7,17025.0,128.0293,128.0748,127.9566,127.993,17025.0
2020-08-13 12:30:00,140.7,140.89,140.7,140.86,11235.0,127.993,128.1658,127.993,128.1385,11235.0
2020-08-13 12:35:00,140.84,141.07,140.84,141.05,15579.0,128.1203,128.3295,128.1203,128.3113,15579.0
2020-08-13 12:40:00,141.01,141.05,140.93,141.02,7520.0,128.275,128.3113,128.2022,128.2841,7520.0
2020-08-13 12:45:00,141.03,141.15,141.02,141.12,14372.0,128.2931,128.4023,128.2841,128.375,14372.0
2020-08-13 12:50:00,141.14,141.17,141.07,141.14,9618.0,128.3932,128.4205,128.3295,128.3932,9618.0
2020-08-13 12:55:00,141.16,141.16,141.04,141.07,9414.0,128.4114,128.4114,128.3022,128.3295,9414.0
2020-08-13 13:00:00,141.08,141.17,141.02,141.02,18024.0,128.3386,128.4205,128.2841,128.2841,18024.0
2020-08-13 13:05:00,141.01,141.08,140.98,141.04,12000.0,128.275,128.3386,128.2477,128.3022,12000.0
2020-08-13 13:10:00,141.03,141.13,141.01,141.01,9927.0,128.2931,128.3841,128.275,128.275,9927.0
2020-08-13 13:15:00,141.02,141.19,141.02,141.18,8592.0,128.2841,128.4387,128.2841,128.4296,8592.0
2020-08-13 13:20:00,141.19,141.2,141.04,141.05,26234.0,128.4387,128.4478,128.3022,128.3113,26234.0
2020-08-13 13:25:00,141.01,141.12,141.01,141.09,9000.0,128.275,128.375,128.275,128.3477,9000.0
2020-08-13 13:30:00,141.09,141.12,140.81,140.93,13241.0,128.3477,128.375,128.093,128.2022,13241.0
2020-08-13 13:35:00,140.92,140.99,140.88,140.99,9365.0,128.1931,128.2568,128.1567,128.2568,9365.0
2020-08-13 13:40:00,140.97,141.07,140.93,141.06,7242.0,128.2386,128.3295,128.2022,128.3204,7242.0
2020-08-13 13:45:00,141.06,141.19,141.06,141.19,6911.0,128.3204,128.4387,128.3204,128.4387,6911.0
2020-08-13 13:50:00,141.15,141.25,141.12,141.23,10274.0,128.4023,128.4933,128.375,128.4751,10274.0
2020-08-13 13:55:00,141.24,141.29,141.16,141.16,14301.0,128.4842,128.5297,128.4114,128.4114,14301.0
2020-08-13 14:00:00,141.16,141.24,141.04,141.2,7471.0,128.4114,128.4842,128.3022,128.4478,7471.0
2020-08-13 14:05:00,141.19,141.2,141.09,141.16,14953.0,128.4387,128.4478,128.3477,128.4114,14953.0
2020-08-13 14:10:00,141.17,141.17,141.07,141.11,10484.0,128.4205,128.4205,128.3295,128.3659,10484.0
2020-08-13 14:15:00,141.13,141.13,140.94,140.96,8581.0,128.3841,128.3841,128.2113,128.2295,8581.0
2020-08-13 14:20:00,140.94,140.95,140.5,140.75,23796.0,128.2113,128.2204,127.811,128.0384,23796.0
2020-08-13 14:25:00,140.73,140.76,140.66,140.73,21595.0,128.0202,128.0475,127.9566,128.0202,21595.0
2020-08-13 14:30:00,140.72,140.77,140.49,140.74,29865.0,128.0111,128.0566,127.8019,128.0293,29865.0
2020-08-13 14:35:00,140.71,140.72,140.23,140.34,31012.0,128.002,128.0111,127.5654,127.6655,31012.0
2020-08-13 14:40:00,140.33,140.38,140.08,140.09,30851.0,127.6564,127.7019,127.4289,127.438,30851.0
2020-08-13 14:45:00,140.09,140.36,140.09,140.12,29628.0,127.438,127.6837,127.438,127.4653,29628.0
2020-08-13 14:50:00,140.16,140.16,139.77,140.07,45179.0,127.5017,127.5017,127.1469,127.4198,45179.0
2020-08-13 14:55:00,140.04,140.24,140.0,140.12,29638.0,127.3926,127.5745,127.3562,127.4653,29638.0
2020-08-13 15:00:00,140.13,140.3,140.05,140.28,15006.0,127.4744,127.6291,127.4017,127.6109,15006.0
2020-08-13 15:05:00,140.26,140.39,140.22,140.35,16908.0,127.5927,127.7109,127.5563,127.6746,16908.0
2020-08-13 15:10:00,140.34,140.53,140.28,140.47,28132.0,127.6655,127.8383,127.6109,127.7837,28132.0
2020-08-13 15:15:00,140.47,140.69,140.46,140.62,19464.0,127.7837,127.9839,127.7746,127.9202,19464.0
2020-08-13 15:20:00,140.63,140.88,140.63,140.88,23080.0,127.9293,128.1567,127.9293,128.1567,23080.0
2020-08-13 15:25:00,140.89,140.95,140.83,140.94,18559.0,128.1658,128.2204,128.1112,128.2113,18559.0
2020-08-13 15:30:00,140.96,140.98,140.79,140.86,17688.0,128.2295,128.2477,128.0748,128.1385,17688.0
2020-08-13 15:35:00,140.86,140.91,140.8,140.81,24206.0,128.1385,128.184,128.0839,128.093,24206.0
2020-08-13 15:40:00,140.81,141.03,140.74,141.02,26987.0,128.093,128.2931,128.0293,128.2841,26987.0
2020-08-13 15:45:00,141.04,141.04,140.62,140.66,34675.0,128.3022,128.3022,127.9202,127.9566,34675.0
2020-08-13 15:50:00,140.67,140.86,140.54,140.76,73347.0,127.9657,128.1385,127.8474,128.0475,73347.0
2020-08-13 15:55:00,140.76,140.87,140.56,140.66,115809.0,128.0475,128.1476,127.8656,127.9566,115809.0
2020-08-14 09:30:00,139.45,140.22,138.77,140.17,92498.0,126.8558,127.5563,126.2373,127.5108,92498.0
2020-08-14 09:35:00,140.43,140.57,140.11,140.46,34918.0,127.7473,127.8747,127.4562,127.7746,34918.0
2020-08-14 09:40:00,140.45,140.64,140.14,140.18,13439.0,127.7655,127.9384,127.4835,127.5199,13439.0
2020-08-14 09:45:00,140.19,140.69,140.19,140.45,27486.0,127.529,127.9839,127.529,127.7655,27486.0
2020-08-14 09:50:00,140.52,140.7,140.21,140.47,25466.0,127.8292,127.993,127.5472,127.7837,25466.0
2020-08-14 09:55:00,140.45,140.6,140.37,140.5,13206.0,127.7655,127.902,127.6928,127.811,13206.0
2020-08-14 10:00:00,140.52,140.8,140.48,140.62,26603.0,127.8292,128.0839,127.7928,127.9202,26603.0
2020-08-14 10:05:00,140.65,140.65,140.11,140.34,57482.0,127.9475,127.9475,127.4562,127.6655,57482.0
2020-08-14 10:10:00,140.39,140.55,140.18,140.25,17684.0,127.7109,127.8565,127.5199,127.5836,17684.0
2020-08-14 10:15:00,140.26,140.41,140.1,140.33,15874.0,127.5927,127.7291,127.4471,127.6564,15874.0
2020-08-14 10:20:00,140.33,140.36,140.06,140.31,15732.0,127.6564,127.6837,127.4108,127.6382,15732.0
2020-08-14 10:25:00,140.31,140.38,140.2,140.22,8220.0,127.6382,127.7019,127.5381,127.5563,8220.0
2020-08-14 10:30:00,140.23,140.6,140.23,140.51,9998.0,127.5654,127.902,127.5654,127.8201,9998.0
2020-08-14 10:35:00,140.53,140.85,140.5,140.81,9404.0,127.8383,128.1294,127.811,128.093,9404.0
2020-08-14 10:40:00,140.81,140.81,140.54,140.57,5563.0,128.093,128.093,127.8474,127.8747,5563.0
2020-08-14 10:45:00,140.49,140.61,140.38,140.38,8791.0,127.8019,127.9111,127.7019,127.7019,8791.0
2020-08-14 10:50:00,140.37,140.4,140.09,140.11,12755.0,127.6928,127.72,127.438,127.4562,12755.0
2020-08-14 10:55:00,140.12,140.21,139.96,140.01,15921.0,127.4653,127.5472,127.3198,127.3653,15921.0
2020-08-14 11:00:00,139.98,140.0,139.71,139.93,17247.0,127.338,127.3562,127.0924,127.2925,17247.0
2020-08-14 11:05:00,139.92,140.12,139.86,139.99,18801.0,127.2834,127.4653,127.2288,127.3471,18801.0
2020-08-14 11:10:00,139.99,140.09,139.93,140.0,11230.0,127.3471,127.438,127.2925,127.3562,11230.0
2020-08-14 11:15:00,140.04,140.29,140.03,140.28,8613.0,127.3926,127.62,127.3835,127.6109,8613.0
2020-08-14 11:20:00,140.25,140.42,140.24,140.33,10311.0,127.5836,127.7382,127.5745,127.6564,10311.0
2020-08-14 11:25:00,140.32,140.68,140.32,140.61,12598.0,127.6473,127.9748,127.6473,127.9111,12598.0
2020-08-14 11:30:00,140.61,140.61,140.34,140.34,13604.0,127.9111,127.9111,127.6655,127.6655,13604.0
2020-08-14 11:35:00,140.3,140.37,140.24,140.3,8346.0,127.6291,127.6928,127.5745,127.6291,8346.0
2020-08-14 11:40:00,140.32,140.34,140.15,140.18,54579.0,127.6473,127.6655,127.4926,127.5199,54579.0
2020-08-14 11:45:00,140.18,140.3,139.95,140.28,34968.0,127.5199,127.6291,127.3107,127.6109,34968.0
2020-08-14 11:50:00,140.31,140.5,140.28,140.38,16058.0,127.6382,127.811,127.6109,127.7019,16058.0
2020-08-14 11:55:00,140.39,140.7,140.39,140.64,8792.0,127.7109,127.993,127.7109,127.9384,8792.0
2020-08-14 12:00:00,140.65,140.69,140.49,140.67,17027.0,127.9475,127.9839,127.8019,127.9657,17027.0
2020-08-14 12:05:00,140.66,140.79,140.6,140.78,11769.0,127.9566,128.0748,127.902,128.0657,11769.0
2020-08-14 12:10:00,140.78,140.87,140.71,140.78,10838.0,128.0657,128.1476,128.002,128.0657,10838.0
2020-08-14 12:15:00,140.78,140.85,140.7,140.85,10209.0,128.0657,128.1294,127.993,128.1294,10209.0
2020-08-14 12:20:00,140.84,140.86,140.69,140.72,10688.0,128.1203,128.1385,127.9839,128.0111,10688.0
2020-08-14 12:25:00,140.72,140.75,140.68,140.74,22321.0,128.0111,128.0384,127.9748,128.0293,22321.0
2020-08-14 12:30:00,140.75,140.81,140.72,140.81,8031.0,128.0384,128.093,128.0111,128.093,8031.0
2020-08-14 12:35:00,140.81,140.89,140.72,140.75,10123.0,128.093,128.1658,128.0111,128.0384,10123.0
2020-08-14 12:40:00,140.78,140.8,140.71,140.72,3840.0,128.0657,128.0839,128.002,128.0111,3840.0
2020-08-14 12:45:00,140.76,140.77,140.7,140.72,9072.0,128.0475,128.0566,127.993,128.0111,9072.0
2020-08-14 12:50:00,140.7,140.71,140.48,140.61,9094.0,127.993,128.002,127.7928,127.9111,9094.0
2020-08-14 12:55:00,140.59,140.59,140.2,140.2,12422.0,127.8929,127.8929,127.5381,127.5381,12422.0
2020-08-14 13:00:00,140.18,140.42,140.18,140.39,7014.0,127.5199,127.7382,127.5199,127.7109,7014.0
2020-08-14 13:05:00,140.37,140.43,140.25,140.41,8349.0,127.6928,127.7473,127.5836,127.7291,8349.0
2020-08-14 13:10:00,140.42,140.5,140.34,140.42,4846.0,127.7382,127.811,127.6655,127.7382,4846.0
2020-08-14 13:15:00,140.42,140.43,140.3,140.3,4200.0,127.7382,127.7473,127.6291,127.6291,4200.0
2020-08-14 13:20:00,140.26,140.48,140.26,140.47,6106.0,127.5927,127.7928,127.5927,127.7837,6106.0
2020-08-14 13:25:00,140.46,140.52,140.42,140.42,5402.0,127.7746,127.8292,127.7382,127.7382,5402.0
2020-08-14 13:30:00,140.4,140.44,140.34,140.41,5012.0,127.72,127.7564,127.6655,127.7291,5012.0
2020-08-14 13:35:00,140.41,140.43,140.23,140.31,6051.0,127.7291,127.7473,127.5654,127.6382,6051.0
2020-08-14 13:40:00,140.29,140.32,140.21,140.26,5160.0,127.62,127.6473,127.5472,127.5927,5160.0
2020-08-14 13:45:00,140.24,140.32,140.2,140.25,9839.0,127.5745,127.6473,127.5381,127.5836,9839.0
2020-08-14 13:50:00,140.24,140.32,140.19,140.25,10724.0,127.5745,127.6473,127.529,127.5836,10724.0
2020-08-14 13:55:00,140.26,140.31,140.26,140.3,7272.0,127.5927,127.6382,127.5927,127.6291,7272.0
2020-08-14 14:00:00,140.27,140.31,140.11,140.3,12792.0,127.6018,127.6382,127.4562,127.6291,12792.0
2020-08-14 14:05:00,140.25,140.25,140.08,140.16,7032.0,127.5836,127.5836,127.4289,127.5017,7032.0
2020-08-14 14:10:00,140.18,140.18,140.08,140.09,7410.0,127.5199,127.5199,127.4289,127.438,7410.0
2020-08-14 14:15:00,140.08,140.16,140.03,140.08,7148.0,127.4289,127.5017,127.3835,127.4289,7148.0
2020-08-14 14:20:00,140.1,140.24,140.1,140.21,6931.0,127.4471,127.5745,127.4471,127.5472,6931.0
2020-08-14 14:25:00,140.19,140.2,140.11,140.16,6986.0,127.529,127.5381,127.4562,127.5017,6986.0
2020-08-14 14:30:00,140.15,140.19,140.1,140.1,7231.0,127.4926,127.529,127.4471,127.4471,7231.0
2020-08-14 14:35:00,140.06,140.12,140.06,140.06,4280.0,127.4108,127.4653,127.4108,127.4108,4280.0
2020-08-14 14:40:00,140.06,140.18,139.89,139.9,11946.0,127.4108,127.5199,127.2561,127.2652,11946.0
2020-08-14 14:45:00,139.87,139.97,139.78,139.89,13071.0,127.2379,127.3289,127.156,127.2561,13071.0
2020-08-14 14:50:00,139.89,139.99,139.83,139.89,7436.0,127.2561,127.3471,127.2015,127.2561,7436.0
2020-08-14 14:55:00,139.91,139.93,139.78,139.85,6082.0,127.2743,127.2925,127.156,127.2197,6082.0
2020-08-14 15:00:00,139.87,139.97,139.8,139.92,7373.0,127.2379,127.3289,127.1742,127.2834,7373.0
2020-08-14 15:05:00,139.91,139.93,139.83,139.85,8106.0,127.2743,127.2925,127.2015,127.2197,8106.0
2020-08-14 15:10:00,139.83,139.86,139.76,139.77,7971.0,127.2015,127.2288,127.1378,127.1469,7971.0
2020-08-14 15:15:00,139.77,139.92,139.77,139.81,16649.0,127.1469,127.2834,127.1469,127.1833,16649.0
2020-08-14 15:20:00,139.82,139.87,139.7,139.7,8994.0,127.1924,127.2379,127.0833,127.0833,8994.0
2020-08-14 15:25:00,139.71,139.9,139.62,139.63,23426.0,127.0924,127.2652,127.0105,127.0196,23426.0
2020-08-14 15:30:00,139.63,139.81,139.6,139.66,23804.0,127.0196,127.1833,126.9923,127.0469,23804.0
2020-08-14 15:35:00,139.66,139.7,139.53,139.69,14743.0,127.0469,127.0833,126.9286,127.0742,14743.0
2020-08-14 15:40:00,139.68,139.8,139.62,139.75,27357.0,127.0651,127.1742,127.0105,127.1287,27357.0
2020-08-14 15:45:00,139.74,139.81,139.58,139.59,35396.0,127.1197,127.1833,126.9741,126.9832,35396.0
2020-08-14 15:50:00,139.57,140.02,139.53,139.98,49780.0,126.965,127.3744,126.9286,127.338,49780.0
2020-08-14 15:55:00,139.94,139.99,139.68,139.97,132692.0,127.3016,127.3471,127.0651,127.3289,132692.0
2020-08-17 09:30:00,140.15,140.59,140.02,140.47,57861.0,127.4926,127.8929,127.3744,127.7837,57861.0
2020-08-17 09:35:00,140.45,140.61,139.92,140.07,23755.0,127.7655,127.9111,127.2834,127.4198,23755.0
2020-08-17 09:40:00,140.11,140.11,139.45,139.51,20280.0,127.4562,127.4562,126.8558,126.9104,20280.0
2020-08-17 09:45:00,139.56,139.69,139.21,139.68,15848.0,126.9559,127.0742,126.6375,127.0651,15848.0
2020-08-17 09:50:00,139.62,139.78,139.28,139.37,15696.0,127.0105,127.156,126.7012,126.7831,15696.0
2020-08-17 09:55:00,139.41,139.42,139.03,139.08,17747.0,126.8195,126.8286,126.4738,126.5193,17747.0
2020-08-17 10:00:00,139.1,139.1,138.81,138.91,31183.0,126.5375,126.5375,126.2736,126.3646,31183.0
2020-08-17 10:05:00,138.91,139.05,138.68,139.03,10356.0,126.3646,126.492,126.1554,126.4738,10356.0
2020-08-17 10:10:00,139.05,139.2,138.94,139.15,12811.0,126.492,126.6284,126.3919,126.5829,12811.0
2020-08-17 10:15:00,139.14,139.25,138.99,139.04,10016.0,126.5738,126.6739,126.4374,126.4829,10016.0
2020-08-17 10:20:00,139.03,139.36,139.02,139.32,6690.0,126.4738,126.774,126.4647,126.7376,6690.0
2020-08-17 10:25:00,139.38,139.49,139.24,139.28,23332.0,126.7922,126.8922,126.6648,126.7012,23332.0
2020-08-17 10:30:00,139.31,139.49,139.29,139.39,4327.0,126.7285,126.8922,126.7103,126.8013,4327.0
2020-08-17 10:35:00,139.38,139.38,139.03,139.07,11017.0,126.7922,126.7922,126.4738,126.5102,11017.0
2020-08-17 10:40:00,139.12,139.3,139.12,139.13,5921.0,126.5556,126.7194,126.5556,126.5647,5921.0
2020-08-17 10:45:00,139.12,139.18,138.97,139.06,23483.0,126.5556,126.6102,126.4192,126.5011,23483.0
2020-08-17 10:50:00,139.08,139.32,139.07,139.3,8786.0,126.5193,126.7376,126.5102,126.7194,8786.0
2020-08-17 10:55:00,139.27,139.39,139.26,139.33,9357.0,126.6921,126.8013,126.683,126.7467,9357.0
2020-08-17 11:00:00,139.39,139.55,139.19,139.49,17024.0,126.8013,126.9468,126.6193,126.8922,17024.0
2020-08-17 11:05:00,139.5,139.51,139.28,139.31,6547.0,126.9013,126.9104,126.7012,126.7285,6547.0
2020-08-17 11:10:00,139.31,139.37,139.21,139.33,5148.0,126.7285,126.7831,126.6375,126.7467,5148.0
2020-08-17 11:15:00,139.29,139.35,139.24,139.25,4175.0,126.7103,126.7649,126.6648,126.6739,4175.0
2020-08-17 11:20:00,139.25,139.4,139.25,139.31,4808.0,126.6739,126.8104,126.6739,126.7285,4808.0
2020-08-17 11:25:00,139.29,139.36,139.19,139.28,10232.0,126.7103,126.774,126.6193,126.7012,10232.0
2020-08-17 11:30:00,139.27,139.33,139.18,139.25,10116.0,126.6921,126.7467,126.6102,126.6739,10116.0
2020-08-17 11:35:00,139.25,139.35,139.13,139.15,7862.0,126.6739,126.7649,126.5647,126.5829,7862.0
2020-08-17 11:40:00,139.11,139.21,139.02,139.02,12552.0,126.5465,126.6375,126.4647,126.4647,12552.0
2020-08-17 11:45:00,139.0,139.15,138.98,139.15,9359.0,126.4465,126.5829,126.4283,126.5829,9359.0
2020-08-17 11:50:00,139.12,139.23,139.03,139.19,3695.0,126.5556,126.6557,126.4738,126.6193,3695.0
2020-08-17 11:55:00,139.17,139.21,139.07,139.19,6249.0,126.6011,126.6375,126.5102,126.6193,6249.0
2020-08-17 12:00:00,139.18,139.24,139.16,139.16,10037.0,126.6102,126.6648,126.592,126.592,10037.0
2020-08-17 12:05:00,139.16,139.2,139.06,139.1,9454.0,126.592,126.6284,126.5011,126.5375,9454.0
2020-08-17 12:10:00,139.11,139.15,139.0,139.0,3602.0,126.5465,126.5829,126.4465,126.4465,3602.0
2020-08-17 12:15:00,139.03,139.1,138.9,139.1,6600.0,126.4738,126.5375,126.3555,126.5375,6600.0
2020-08-17 12:20:00,139.08,139.08,138.86,138.86,2944.0,126.5193,126.5193,126.3191,126.3191,2944.0
2020-08-17 12:25:00,138.9,139.11,138.9,139.05,7815.0,126.3555,126.5465,126.3555,126.492,7815.0
2020-08-17 12:30:00,139.08,139.1,139.0,139.09,2965.0,126.5193,126.5375,126.4465,126.5284,2965.0
2020-08-17 12:35:00,139.14,139.14,138.96,139.0,7452.0,126.5738,126.5738,126.4101,126.4465,7452.0
2020-08-17 12:40:00,139.07,139.15,139.0,139.12,2114.0,126.5102,126.5829,126.4465,126.5556,2114.0
2020-08-17 12:45:00,139.1,139.13,138.96,138.96,10637.0,126.5375,126.5647,126.4101,126.4101,10637.0
2020-08-17 12:50:00,138.97,139.07,138.87,139.05,18771.0,126.4192,126.5102,126.3282,126.492,18771.0
2020-08-17 12:55:00,139.05,139.15,139.0,139.0,4088.0,126.492,126.5829,126.4465,126.4465,4088.0
2020-08-17 13:00:00,138.96,139.02,138.87,138.9,3359.0,126.4101,126.4647,126.3282,126.3555,3359.0
2020-08-17 13:05:00,138.87,138.89,138.75,138.8,7237.0,126.3282,126.3464,126.2191,126.2645,7237.0
2020-08-17 13:10:00,138.77,138.92,138.7,138.9,9005.0,126.2373,126.3737,126.1736,126.3555,9005.0
2020-08-17 13:15:00,138.88,138.91,138.79,138.88,3067.0,126.3373,126.3646,126.2554,126.3373,3067.0
2020-08-17 13:20:00,138.84,138.85,138.75,138.85,7151.0,126.3009,126.31,126.2191,126.31,7151.0
2020-08-17 13:25:00,138.87,138.89,138.81,138.85,7481.0,126.3282,126.3464,126.2736,126.31,7481.0
2020-08-17 13:30:00,138.82,138.85,138.72,138.76,4455.0,126.2827,126.31,126.1918,126.2282,4455.0
2020-08-17 13:35:00,138.76,138.85,138.71,138.85,10241.0,126.2282,126.31,126.1827,126.31,10241.0
2020-08-17 13:40:00,138.82,138.82,138.74,138.78,2650.0,126.2827,126.2827,126.21,126.2464,2650.0
2020-08-17 13:45:00,138.79,138.86,138.62,138.62,9901.0,126.2554,126.3191,126.1008,126.1008,9901.0
2020-08-17 13:50:00,138.67,138.67,138.48,138.55,10546.0,126.1463,126.1463,125.9734,126.0371,10546.0
2020-08-17 13:55:00,138.59,138.64,138.54,138.58,2881.0,126.0735,126.119,126.028,126.0644,2881.0
2020-08-17 14:00:00,138.56,138.6,138.49,138.56,15324.0,126.0462,126.0826,125.9825,126.0462,15324.0
2020-08-17 14:05:00,138.6,138.68,138.51,138.58,9465.0,126.0826,126.1554,126.0007,126.0644,9465.0
2020-08-17 14:10:00,138.54,138.56,138.49,138.54,5910.0,126.028,126.0462,125.9825,126.028,5910.0
2020-08-17 14:15:00,138.52,138.54,138.39,138.4,9136.0,126.0098,126.028,125.8916,125.9007,9136.0
2020-08-17 14:20:00,138.4,138.57,138.4,138.54,9645.0,125.9007,126.0553,125.9007,126.028,9645.0
2020-08-17 14:25:00,138.6,138.6,138.44,138.52,4118.0,126.0826,126.0826,125.9371,126.0098,4118.0
2020-08-17 14:30:00,138.53,138.54,138.46,138.48,3926.0,126.0189,126.028,125.9553,125.9734,3926.0
2020-08-17 14:35:00,138.46,138.47,138.4,138.4,4527.0,125.9553,125.9643,125.9007,125.9007,4527.0
2020-08-17 14:40:00,138.42,138.53,138.4,138.53,4387.0,125.9189,126.0189,125.9007,126.0189,4387.0
2020-08-17 14:45:00,138.48,138.48,138.39,138.48,19116.0,125.9734,125.9734,125.8916,125.9734,19116.0
2020-08-17 14:50:00,138.47,138.57,138.46,138.57,7084.0,125.9643,126.0553,125.9553,126.0553,7084.0
2020-08-17 14:55:00,138.56,138.56,138.49,138.51,5176.0,126.0462,126.0462,125.9825,126.0007,5176.0
2020-08-17 15:00:00,138.48,138.54,138.48,138.52,9608.0,125.9734,126.028,125.9734,126.0098,9608.0
2020-08-17 15:05:00,138.52,138.56,138.42,138.44,7259.0,126.0098,126.0462,125.9189,125.9371,7259.0
2020-08-17 15:10:00,138.45,138.45,138.3,138.32,12459.0,125.9462,125.9462,125.8097,125.8279,12459.0
2020-08-17 15:15:00,138.34,138.58,138.31,138.56,8846.0,125.8461,126.0644,125.8188,126.0462,8846.0
2020-08-17 15:20:00,138.58,138.71,138.57,138.68,15200.0,126.0644,126.1827,126.0553,126.1554,15200.0
2020-08-17 15:25:00,138.66,138.85,138.66,138.78,14533.0,126.1372,126.31,126.1372,126.2464,14533.0
2020-08-17 15:30:00,138.76,138.95,138.76,138.95,18446.0,126.2282,126.401,126.2282,126.401,18446.0
2020-08-17 15:35:00,138.95,138.95,138.84,138.87,13932.0,126.401,126.401,126.3009,126.3282,13932.0
2020-08-17 15:40:00,138.87,138.99,138.85,138.86,15617.0,126.3282,126.4374,126.31,126.3191,15617.0
2020-08-17 15:45:00,138.84,138.87,138.72,138.75,20013.0,126.3009,126.3282,126.1918,126.2191,20013.0
2020-08-17 15:50:00,138.77,138.77,138.57,138.66,32535.0,126.2373,126.2373,126.0553,126.1372,32535.0
2020-08-17 15:55:00,138.65,138.86,138.44,138.84,190062.0,126.1281,126.3191,125.9371,126.3009,190062.0
2020-08-18 09:30:00,138.95,140.11,138.76,139.95,85536.0,126.401,127.4562,126.2282,127.3107,85536.0
2020-08-18 09:35:00,139.89,140.05,139.16,139.3,45850.0,127.2561,127.4017,126.592,126.7194,45850.0
2020-08-18 09:40:00,139.26,139.6,139.09,139.54,12770.0,126.683,126.9923,126.5284,126.9377,12770.0
2020-08-18 09:45:00,139.54,140.05,139.43,139.58,15551.0,126.9377,127.4017,126.8376,126.9741,15551.0
2020-08-18 09:50:00,139.62,140.05,139.57,139.66,17848.0,127.0105,127.4017,126.965,127.0469,17848.0
2020-08-18 09:55:00,139.6,139.87,139.37,139.65,15129.0,126.9923,127.2379,126.7831,127.0378,15129.0
2020-08-18 10:00:00,139.55,139.95,139.39,139.95,7631.0,126.9468,127.3107,126.8013,127.3107,7631.0
2020-08-18 10:05:00,139.95,139.95,139.58,139.68,17803.0,127.3107,127.3107,126.9741,127.0651,17803.0
2020-08-18 10:10:00,139.64,139.79,139.47,139.74,14758.0,127.0287,127.1651,126.874,127.1197,14758.0
2020-08-18 10:15:00,139.75,139.81,139.59,139.75,19060.0,127.1287,127.1833,126.9832,127.1287,19060.0
2020-08-18 10:20:00,139.73,139.73,139.01,139.01,15184.0,127.1106,127.1106,126.4556,126.4556,15184.0
2020-08-18 10:25:00,139.0,139.18,138.92,139.13,8614.0,126.4465,126.6102,126.3737,126.5647,8614.0
2020-08-18 10:30:00,139.1,139.3,139.03,139.12,12150.0,126.5375,126.7194,126.4738,126.5556,12150.0
2020-08-18 10:35:00,139.15,139.26,139.13,139.15,3553.0,126.5829,126.683,126.5647,126.5829,3553.0
2020-08-18 10:40:00,139.19,139.25,139.02,139.05,10170.0,126.6193,126.6739,126.4647,126.492,10170.0
2020-08-18 10:45:00,139.01,139.13,138.99,139.04,5475.0,126.4556,126.5647,126.4374,126.4829,5475.0
2020-08-18 10:50:00,139.06,139.17,139.06,139.09,6183.0,126.5011,126.6011,126.5011,126.5284,6183.0
2020-08-18 10:55:00,139.11,139.26,139.06,139.22,18964.0,126.5465,126.683,126.5011,126.6466,18964.0
2020-08-18 11:00:00,139.26,139.28,139.02,139.03,9187.0,126.683,126.7012,126.4647,126.4738,9187.0
2020-08-18 11:05:00,139.07,139.19,139.03,139.16,2800.0,126.5102,126.6193,126.4738,126.592,2800.0
2020-08-18 11:10:00,139.2,139.21,139.08,139.21,9133.0,126.6284,126.6375,126.5193,126.6375,9133.0
2020-08-18 11:15:00,139.21,139.24,139.08,139.15,8632.0,126.6375,126.6648,126.5193,126.5829,8632.0
2020-08-18 11:20:00,139.12,139.22,139.0,139.15,9319.0,126.5556,126.6466,126.4465,126.5829,9319.0
2020-08-18 11:25:00,139.11,139.46,139.11,139.36,12752.0,126.5465,126.8649,126.5465,126.774,12752.0
2020-08-18 11:30:00,139.36,139.46,139.31,139.35,8286.0,126.774,126.8649,126.7285,126.7649,8286.0
2020-08-18 11:35:00,139.35,139.37,139.21,139.32,4226.0,126.7649,126.7831,126.6375,126.7376,4226.0
2020-08-18 11:40:00,139.31,139.4,139.24,139.28,4048.0,126.7285,126.8104,126.6648,126.7012,4048.0
2020-08-18 11:45:00,139.28,139.31,139.24,139.28,2963.0,126.7012,126.7285,126.6648,126.7012,2963.0
2020-08-18 11:50:00,139.24,139.27,139.2,139.25,3767.0,126.6648,126.6921,126.6284,126.6739,3767.0
2020-08-18 11:55:00,139.25,139.28,139.22,139.26,4484.0,126.6739,126.7012,126.6466,126.683,4484.0
2020-08-18 12:00:00,139.29,139.3,139.13,139.13,7493.0,126.7103,126.7194,126.5647,126.5647,7493.0
2020-08-18 12:05:00,139.11,139.15,139.06,139.09,8491.0,126.5465,126.5829,126.5011,126.5284,8491.0
2020-08-18 12:10:00,139.09,139.13,138.92,138.93,3396.0,126.5284,126.5647,126.3737,126.3828,3396.0
2020-08-18 12:15:00,138.93,138.98,138.77,138.89,7405.0,126.3828,126.4283,126.2373,126.3464,7405.0
2020-08-18 12:20:00,138.88,138.94,138.82,138.85,5206.0,126.3373,126.3919,126.2827,126.31,5206.0
2020-08-18 12:25:00,138.85,138.91,138.81,138.87,2871.0,126.31,126.3646,126.2736,126.3282,2871.0
2020-08-18 12:30:00,138.89,138.9,138.74,138.78,4285.0,126.3464,126.3555,126.21,126.2464,4285.0
2020-08-18 12:35:00,138.78,138.83,138.77,138.78,4807.0,126.2464,126.2918,126.2373,126.2464,4807.0
2020-08-18 12:40:00,138.83,138.89,138.76,138.77,3887.0,126.2918,126.3464,126.2282,126.2373,3887.0
2020-08-18 12:45:00,138.77,138.86,138.75,138.77,5050.0,126.2373,126.3191,126.2191,126.2373,5050.0
2020-08-18 12:50:00,138.77,138.93,138.76,138.85,8202.0,126.2373,126.3828,126.2282,126.31,8202.0
2020-08-18 12:55:00,138.86,139.21,138.86,139.12,22249.0,126.3191,126.6375,126.3191,126.5556,22249.0
2020-08-18 13:00:00,139.13,139.22,139.0,139.0,9112.0,126.5647,126.6466,126.4465,126.4465,9112.0
2020-08-18 13:05:00,138.94,139.06,138.94,139.04,3546.0,126.3919,126.5011,126.3919,126.4829,3546.0
2020-08-18 13:10:00,139.02,139.08,138.94,138.94,4333.0,126.4647,126.5193,126.3919,126.3919,4333.0
2020-08-18 13:15:00,138.94,139.02,138.9,138.92,2940.0,126.3919,126.4647,126.3555,126.3737,2940.0
2020-08-18 13:20:00,138.89,138.98,138.84,138.9,8743.0,126.3464,126.4283,126.3009,126.3555,8743.0
2020-08-18 13:25:00,138.92,138.98,138.89,138.9,6219.0,126.3737,126.4283,126.3464,126.3555,6219.0
2020-08-18 13:30:00,138.91,138.96,138.88,138.96,2519.0,126.3646,126.4101,126.3373,126.4101,2519.0
2020-08-18 13:35:00,138.95,139.05,138.94,138.99,7671.0,126.401,126.492,126.3919,126.4374,7671.0
2020-08-18 13:40:00,138.98,139.06,138.92,138.93,13120.0,126.4283,126.5011,126.3737,126.3828,13120.0
2020-08-18 13:45:00,138.9,139.09,138.88,139.04,7376.0,126.3555,126.5284,126.3373,126.4829,7376.0
2020-08-18 13:50:00,139.04,139.21,139.03,139.14,11913.0,126.4829,126.6375,126.4738,126.5738,11913.0
2020-08-18 13:55:00,139.09,139.18,139.07,139.08,5562.0,126.5284,126.6102,126.5102,126.5193,5562.0
2020-08-18 14:00:00,139.06,139.12,138.93,138.97,4800.0,126.5011,126.5556,126.3828,126.4192,4800.0
2020-08-18 14:05:00,138.97,139.07,138.95,139.0,7759.0,126.4192,126.5102,126.401,126.4465,7759.0
2020-08-18 14:10:00,138.98,139.02,138.94,138.95,4352.0,126.4283,126.4647,126.3919,126.401,4352.0
2020-08-18 14:15:00,138.94,138.98,138.92,138.94,2259.0,126.3919,126.4283,126.3737,126.3919,2259.0
2020-08-18 14:20:00,138.95,138.95,138.85,138.91,8735.0,126.401,126.401,126.31,126.3646,8735.0
2020-08-18 14:25:00,138.92,138.93,138.83,138.87,2995.0,126.3737,126.3828,126.2918,126.3282,2995.0
2020-08-18 14:30:00,138.84,138.94,138.79,138.88,21179.0,126.3009,126.3919,126.2554,126.3373,21179.0
2020-08-18 14:35:00,138.9,138.91,138.86,138.89,12122.0,126.3555,126.3646,126.3191,126.3464,12122.0
2020-08-18 14:40:00,138.9,138.97,138.86,138.88,5387.0,126.3555,126.4192,126.3191,126.3373,5387.0
2020-08-18 14:45:00,138.87,138.91,138.79,138.86,18150.0,126.3282,126.3646,126.2554,126.3191,18150.0
2020-08-18 14:50:00,138.84,138.91,138.83,138.89,7856.0,126.3009,126.3646,126.2918,126.3464,7856.0
2020-08-18 14:55:00,138.9,138.95,138.85,138.87,10562.0,126.3555,126.401,126.31,126.3282,10562.0
2020-08-18 15:00:00,138.86,138.88,138.5,138.5,13419.0,126.3191,126.3373,125.9916,125.9916,13419.0
2020-08-18 15:05:00,138.48,138.59,138.48,138.54,9932.0,125.9734,126.0735,125.9734,126.028,9932.0
2020-08-18 15:10:00,138.58,138.58,138.48,138.52,12724.0,126.0644,126.0644,125.9734,126.0098,12724.0
2020-08-18 15:15:00,138.57,138.58,138.32,138.44,14992.0,126.0553,126.0644,125.8279,125.9371,14992.0
2020-08-18 15:20:00,138.44,138.48,138.32,138.35,8661.0,125.9371,125.9734,125.8279,125.8552,8661.0
2020-08-18 15:25:00,138.32,138.37,138.29,138.36,10049.0,125.8279,125.8734,125.8006,125.8643,10049.0
2020-08-18 15:30:00,138.36,138.47,138.3,138.45,13887.0,125.8643,125.9643,125.8097,125.9462,13887.0
2020-08-18 15:35:00,138.47,138.47,138.18,138.27,28334.0,125.9643,125.9643,125.7005,125.7824,28334.0
2020-08-18 15:40:00,138.27,138.4,138.25,138.31,15060.0,125.7824,125.9007,125.7642,125.8188,15060.0
2020-08-18 15:45:00,138.31,138.42,138.3,138.34,18690.0,125.8188,125.9189,125.8097,125.8461,18690.0
2020-08-18 15:50:00,138.34,138.4,138.12,138.13,38444.0,125.8461,125.9007,125.646,125.6551,38444.0
2020-08-18 15:55:00,138.16,138.38,138.08,138.37,127318.0,125.6823,125.8825,125.6096,125.8734,127318.0
2020-08-19 09:30:00,138.5,138.5,137.81,137.81,55865.0,125.9916,125.9916,125.364,125.364,55865.0
2020-08-19 09:35:00,137.85,138.3,137.85,138.27,19457.0,125.4003,125.8097,125.4003,125.7824,19457.0
2020-08-19 09:40:00,138.31,139.2,138.3,139.09,36813.0,125.8188,126.6284,125.8097,126.5284,36813.0
2020-08-19 09:45:00,139.16,139.53,138.9,139.43,27650.0,126.592,126.9286,126.3555,126.8376,27650.0
2020-08-19 09:50:00,139.39,139.92,139.28,139.64,29750.0,126.8013,127.2834,126.7012,127.0287,29750.0
2020-08-19 09:55:00,139.63,139.68,139.39,139.56,14964.0,127.0196,127.0651,126.8013,126.9559,14964.0
2020-08-19 10:00:00,139.52,139.64,139.24,139.27,11118.0,126.9195,127.0287,126.6648,126.6921,11118.0
2020-08-19 10:05:00,139.27,139.34,139.06,139.17,14079.0,126.6921,126.7558,126.5011,126.6011,14079.0
2020-08-19 10:10:00,139.12,139.24,139.03,139.2,5378.0,126.5556,126.6648,126.4738,126.6284,5378.0
2020-08-19 10:15:00,139.14,139.23,138.95,138.97,10253.0,126.5738,126.6557,126.401,126.4192,10253.0
2020-08-19 10:20:00,139.02,139.16,138.82,139.05,8419.0,126.4647,126.592,126.2827,126.492,8419.0
2020-08-19 10:25:00,139.03,139.18,138.94,139.09,14126.0,126.4738,126.6102,126.3919,126.5284,14126.0
2020-08-19 10:30:00,139.11,139.14,138.97,139.02,17653.0,126.5465,126.5738,126.4192,126.4647,17653.0
2020-08-19 10:35:00,139.06,139.06,138.94,138.94,13876.0,126.5011,126.5011,126.3919,126.3919,13876.0
2020-08-19 10:40:00,138.96,139.25,138.96,139.25,14076.0,126.4101,126.6739,126.4101,126.6739,14076.0
2020-08-19 10:45:00,139.27,139.33,138.99,138.99,21064.0,126.6921,126.7467,126.4374,126.4374,21064.0
2020-08-19 10:50:00,138.99,139.11,138.89,139.11,11364.0,126.4374,126.5465,126.3464,126.5465,11364.0
2020-08-19 10:55:00,139.12,139.16,138.88,138.9,12225.0,126.5556,126.592,126.3373,126.3555,12225.0
2020-08-19 11:00:00,138.87,138.89,138.57,138.57,15224.0,126.3282,126.3464,126.0553,126.0553,15224.0
2020-08-19 11:05:00,138.58,138.71,138.57,138.63,9387.0,126.0644,126.1827,126.0553,126.1099,9387.0
2020-08-19 11:10:00,138.62,138.79,138.54,138.76,9780.0,126.1008,126.2554,126.028,126.2282,9780.0
2020-08-19 11:15:00,138.74,138.86,138.68,138.72,6813.0,126.21,126.3191,126.1554,126.1918,6813.0
2020-08-19 11:20:00,138.75,138.82,138.65,138.81,9785.0,126.2191,126.2827,126.1281,126.2736,9785.0
2020-08-19 11:25:00,138.8,138.9,138.79,138.86,9850.0,126.2645,126.3555,126.2554,126.3191,9850.0
2020-08-19 11:30:00,138.84,139.09,138.84,139.05,13745.0,126.3009,126.5284,126.3009,126.492,13745.0
2020-08-19 11:35:00,138.98,139.1,138.97,139.05,13592.0,126.4283,126.5375,126.4192,126.492,13592.0
2020-08-19 11:40:00,139.06,139.08,138.99,139.01,5937.0,126.5011,126.5193,126.4374,126.4556,5937.0
2020-08-19 11:45:00,139.02,139.09,138.91,138.91,13453.0,126.4647,126.5284,126.3646,126.3646,13453.0
2020-08-19 11:50:00,138.88,139.17,138.85,139.17,9253.0,126.3373,126.6011,126.31,126.6011,9253.0
2020-08-19 11:55:00,139.13,139.15,138.9,138.96,11968.0,126.5647,126.5829,126.3555,126.4101,11968.0
2020-08-19 12:00:00,138.97,138.97,138.8,138.84,6732.0,126.4192,126.4192,126.2645,126.3009,6732.0
2020-08-19 12:05:00,138.87,138.94,138.78,138.94,8926.0,126.3282,126.3919,126.2464,126.3919,8926.0
2020-08-19 12:10:00,138.9,138.93,138.78,138.82,10738.0,126.3555,126.3828,126.2464,126.2827,10738.0
2020-08-19 12:15:00,138.83,138.9,138.76,138.79,18678.0,126.2918,126.3555,126.2282,126.2554,18678.0
2020-08-19 12:20:00,138.78,138.91,138.77,138.86,7877.0,126.2464,126.3646,126.2373,126.3191,7877.0
2020-08-19 12:25:00,138.87,138.91,138.74,138.83,7762.0,126.3282,126.3646,126.21,126.2918,7762.0
2020-08-19 12:30:00,138.82,138.86,138.81,138.83,3340.0,126.2827,126.3191,126.2736,126.2918,3340.0
2020-08-19 12:35:00,138.79,138.79,138.58,138.63,5825.0,126.2554,126.2554,126.0644,126.1099,5825.0
2020-08-19 12:40:00,138.64,138.66,138.42,138.43,10582.0,126.119,126.1372,125.9189,125.928,10582.0
2020-08-19 12:45:00,138.44,138.5,138.38,138.38,9274.0,125.9371,125.9916,125.8825,125.8825,9274.0
2020-08-19 12:50:00,138.33,138.37,138.06,138.26,17551.0,125.837,125.8734,125.5914,125.7733,17551.0
2020-08-19 12:55:00,138.28,138.34,138.25,138.29,11052.0,125.7915,125.8461,125.7642,125.8006,11052.0
2020-08-19 13:00:00,138.31,138.52,138.29,138.4,6070.0,125.8188,126.0098,125.8006,125.9007,6070.0
2020-08-19 13:05:00,138.43,138.58,138.42,138.5,6334.0,125.928,126.0644,125.9189,125.9916,6334.0
2020-08-19 13:10:00,138.5,138.56,138.46,138.5,5181.0,125.9916,126.0462,125.9553,125.9916,5181.0
2020-08-19 13:15:00,138.47,138.51,138.4,138.44,4578.0,125.9643,126.0007,125.9007,125.9371,4578.0
2020-08-19 13:20:00,138.49,138.59,138.44,138.46,7123.0,125.9825,126.0735,125.9371,125.9553,7123.0
2020-08-19 13:25:00,138.52,138.54,138.2,138.24,3609.0,126.0098,126.028,125.7187,125.7551,3609.0
2020-08-19 13:30:00,138.27,138.4,138.23,138.38,12087.0,125.7824,125.9007,125.746,125.8825,12087.0
2020-08-19 13:35:00,138.37,138.37,138.23,138.27,4559.0,125.8734,125.8734,125.746,125.7824,4559.0
2020-08-19 13:40:00,138.29,138.3,138.12,138.3,6718.0,125.8006,125.8097,125.646,125.8097,6718.0
2020-08-19 13:45:00,138.29,138.41,138.27,138.38,6086.0,125.8006,125.9098,125.7824,125.8825,6086.0
2020-08-19 13:50:00,138.37,138.45,138.37,138.44,6190.0,125.8734,125.9462,125.8734,125.9371,6190.0
2020-08-19 13:55:00,138.41,138.41,138.35,138.36,3916.0,125.9098,125.9098,125.8552,125.8643,3916.0
2020-08-19 14:00:00,138.36,138.6,138.31,138.6,7113.0,125.8643,126.0826,125.8188,126.0826,7113.0
2020-08-19 14:05:00,138.6,138.6,138.28,138.51,9373.0,126.0826,126.0826,125.7915,126.0007,9373.0
2020-08-19 14:10:00,138.5,138.51,138.04,138.05,6545.0,125.9916,126.0007,125.5732,125.5823,6545.0
2020-08-19 14:15:00,138.05,138.16,138.0,138.12,15688.0,125.5823,125.6823,125.5368,125.646,15688.0
2020-08-19 14:20:00,138.17,138.56,138.13,138.33,16495.0,125.6914,126.0462,125.6551,125.837,16495.0
2020-08-19 14:25:00,138.29,138.5,138.29,138.33,9992.0,125.8006,125.9916,125.8006,125.837,9992.0
2020-08-19 14:30:00,138.33,138.37,138.22,138.31,9110.0,125.837,125.8734,125.7369,125.8188,9110.0
2020-08-19 14:35:00,138.3,138.3,138.03,138.16,4189.0,125.8097,125.8097,125.5641,125.6823,4189.0
2020-08-19 14:40:00,138.17,138.23,138.09,138.09,4798.0,125.6914,125.746,125.6187,125.6187,4798.0
2020-08-19 14:45:00,138.17,138.39,138.15,138.34,5980.0,125.6914,125.8916,125.6732,125.8461,5980.0
2020-08-19 14:50:00,138.35,138.4,138.21,138.34,10616.0,125.8552,125.9007,125.7278,125.8461,10616.0
2020-08-19 14:55:00,138.34,138.4,138.23,138.31,15374.0,125.8461,125.9007,125.746,125.8188,15374.0
2020-08-19 15:00:00,138.32,138.51,138.32,138.44,9594.0,125.8279,126.0007,125.8279,125.9371,9594.0
2020-08-19 15:05:00,138.49,138.49,138.37,138.42,4091.0,125.9825,125.9825,125.8734,125.9189,4091.0
2020-08-19 15:10:00,138.39,138.42,138.26,138.28,6362.0,125.8916,125.9189,125.7733,125.7915,6362.0
2020-08-19 15:15:00,138.29,138.31,138.16,138.17,6539.0,125.8006,125.8188,125.6823,125.6914,6539.0
2020-08-19 15:20:00,138.2,138.2,138.03,138.04,6709.0,125.7187,125.7187,125.5641,125.5732,6709.0
2020-08-19 15:25:00,138.03,138.08,137.89,137.95,14348.0,125.5641,125.6096,125.4367,125.4913,14348.0
2020-08-19 15:30:00,137.92,138.07,137.86,137.99,14213.0,125.464,125.6005,125.4094,125.5277,14213.0
2020-08-19 15:35:00,138.01,138.13,137.92,137.99,44047.0,125.5459,125.6551,125.464,125.5277,44047.0
2020-08-19 15:40:00,137.99,138.08,137.81,138.04,18701.0,125.5277,125.6096,125.364,125.5732,18701.0
2020-08-19 15:45:00,138.07,138.07,137.56,137.63,21477.0,125.6005,125.6005,125.1365,125.2002,21477.0
2020-08-19 15:50:00,137.59,137.68,137.46,137.64,51218.0,125.1638,125.2457,125.0456,125.2093,51218.0
2020-08-19 15:55:00,137.68,138.04,137.63,138.02,101356.0,125.2457,125.5732,125.2002,125.555,101356.0
2020-08-20 09:30:00,136.02,136.58,135.65,136.42,103608.0,123.7356,124.245,123.399,124.0995,103608.0
2020-08-20 09:35:00,136.45,136.51,135.83,136.03,16720.0,124.1268,124.1814,123.5628,123.7447,16720.0
2020-08-20 09:40:00,136.1,136.19,135.66,135.81,26093.0,123.8084,123.8903,123.4081,123.5446,26093.0
2020-08-20 09:45:00,135.82,136.12,135.77,135.91,10900.0,123.5537,123.8266,123.5082,123.6356,10900.0
2020-08-20 09:50:00,135.92,136.62,135.88,136.36,39953.0,123.6446,124.2814,123.6083,124.0449,39953.0
2020-08-20 09:55:00,136.35,136.35,135.92,136.19,24829.0,124.0358,124.0358,123.6446,123.8903,24829.0
2020-08-20 10:00:00,136.22,136.37,136.0,136.09,19375.0,123.9176,124.054,123.7174,123.7993,19375.0
2020-08-20 10:05:00,136.09,136.44,135.92,136.42,14312.0,123.7993,124.1177,123.6446,124.0995,14312.0
2020-08-20 10:10:00,136.41,136.83,136.41,136.82,39345.0,124.0904,124.4725,124.0904,124.4634,39345.0
2020-08-20 10:15:00,136.81,137.05,136.76,137.02,37450.0,124.4543,124.6726,124.4088,124.6453,37450.0
2020-08-20 10:20:00,137.04,137.09,136.63,136.68,13682.0,124.6635,124.709,124.2905,124.336,13682.0
2020-08-20 10:25:00,136.68,136.92,136.62,136.67,11665.0,124.336,124.5543,124.2814,124.3269,11665.0
2020-08-20 10:30:00,136.68,136.85,136.62,136.81,11342.0,124.336,124.4907,124.2814,124.4543,11342.0
2020-08-20 10:35:00,136.87,137.12,136.82,136.83,5504.0,124.5088,124.7363,124.4634,124.4725,5504.0
2020-08-20 10:40:00,136.85,137.34,136.77,137.25,44850.0,124.4907,124.9364,124.4179,124.8545,44850.0
2020-08-20 10:45:00,137.26,137.49,137.21,137.46,23312.0,124.8636,125.0729,124.8181,125.0456,23312.0
2020-08-20 10:50:00,137.47,137.64,137.13,137.3,25746.0,125.0547,125.2093,124.7454,124.9,25746.0
2020-08-20 10:55:00,137.3,137.31,137.05,137.24,24042.0,124.9,124.9091,124.6726,124.8454,24042.0
2020-08-20 11:00:00,137.24,137.28,136.95,137.04,15318.0,124.8454,124.8818,124.5816,124.6635,15318.0
2020-08-20 11:05:00,137.01,137.12,136.99,137.05,21369.0,124.6362,124.7363,124.618,124.6726,21369.0
2020-08-20 11:10:00,137.09,137.35,137.09,137.35,16221.0,124.709,124.9455,124.709,124.9455,16221.0
2020-08-20 11:15:00,137.4,137.49,137.3,137.38,14823.0,124.991,125.0729,124.9,124.9728,14823.0
2020-08-20 11:20:00,137.42,137.6,137.42,137.58,17017.0,125.0092,125.1729,125.0092,125.1547,17017.0
2020-08-20 11:25:00,137.58,137.67,137.54,137.62,18850.0,125.1547,125.2366,125.1183,125.1911,18850.0
2020-08-20 11:30:00,137.61,137.61,137.38,137.5,27326.0,125.182,125.182,124.9728,125.082,27326.0
2020-08-20 11:35:00,137.5,137.81,137.49,137.69,20739.0,125.082,125.364,125.0729,125.2548,20739.0
2020-08-20 11:40:00,137.69,137.81,137.56,137.61,10881.0,125.2548,125.364,125.1365,125.182,10881.0
2020-08-20 11:45:00,137.61,137.84,137.5,137.51,15936.0,125.182,125.3912,125.082,125.091,15936.0
2020-08-20 11:50:00,137.52,137.7,137.52,137.57,8128.0,125.1001,125.2639,125.1001,125.1456,8128.0
2020-08-20 11:55:00,137.54,137.64,137.42,137.45,7172.0,125.1183,125.2093,125.0092,125.0365,7172.0
2020-08-20 12:00:00,137.45,137.54,137.39,137.44,7281.0,125.0365,125.1183,124.9819,125.0274,7281.0
2020-08-20 12:05:00,137.43,137.67,137.43,137.63,8145.0,125.0183,125.2366,125.0183,125.2002,8145.0
2020-08-20 12:10:00,137.69,137.87,137.69,137.82,7980.0,125.2548,125.4185,125.2548,125.3731,7980.0
2020-08-20 12:15:00,137.82,137.92,137.77,137.86,9252.0,125.3731,125.464,125.3276,125.4094,9252.0
2020-08-20 12:20:00,137.83,137.83,137.62,137.71,8289.0,125.3821,125.3821,125.1911,125.273,8289.0
2020-08-20 12:25:00,137.74,137.83,137.74,137.82,7612.0,125.3003,125.3821,125.3003,125.3731,7612.0
2020-08-20 12:30:00,137.82,137.98,137.8,137.85,31022.0,125.3731,125.5186,125.3549,125.4003,31022.0
2020-08-20 12:35:00,137.76,137.84,137.73,137.84,6355.0,125.3185,125.3912,125.2912,125.3912,6355.0
2020-08-20 12:40:00,137.83,137.83,137.57,137.65,5965.0,125.3821,125.3821,125.1456,125.2184,5965.0
2020-08-20 12:45:00,137.62,137.89,137.62,137.89,4826.0,125.1911,125.4367,125.1911,125.4367,4826.0
2020-08-20 12:50:00,137.92,137.97,137.68,137.75,6427.0,125.464,125.5095,125.2457,125.3094,6427.0
2020-08-20 12:55:00,137.72,137.72,137.62,137.67,4504.0,125.2821,125.2821,125.1911,125.2366,4504.0
2020-08-20 13:00:00,137.67,137.73,137.65,137.65,21278.0,125.2366,125.2912,125.2184,125.2184,21278.0
2020-08-20 13:05:00,137.64,137.64,137.27,137.35,18112.0,125.2093,125.2093,124.8727,124.9455,18112.0
2020-08-20 13:10:00,137.37,137.49,137.29,137.29,6142.0,124.9637,125.0729,124.8909,124.8909,6142.0
2020-08-20 13:15:00,137.3,137.35,137.21,137.29,6479.0,124.9,124.9455,124.8181,124.8909,6479.0
2020-08-20 13:20:00,137.26,137.36,137.26,137.26,5309.0,124.8636,124.9546,124.8636,124.8636,5309.0
2020-08-20 13:25:00,137.28,137.33,137.26,137.26,7067.0,124.8818,124.9273,124.8636,124.8636,7067.0
2020-08-20 13:30:00,137.28,137.32,137.25,137.29,5220.0,124.8818,124.9182,124.8545,124.8909,5220.0
2020-08-20 13:35:00,137.32,137.35,137.19,137.23,9323.0,124.9182,124.9455,124.7999,124.8363,9323.0
2020-08-20 13:40:00,137.22,137.24,137.08,137.1,37863.0,124.8272,124.8454,124.6999,124.7181,37863.0
2020-08-20 13:45:00,137.13,137.16,137.05,137.1,5816.0,124.7454,124.7727,124.6726,124.7181,5816.0
2020-08-20 13:50:00,137.12,137.12,137.0,137.01,8721.0,124.7363,124.7363,124.6271,124.6362,8721.0
2020-08-20 13:55:00,137.01,137.01,136.85,136.93,9003.0,124.6362,124.6362,124.4907,124.5634,9003.0
2020-08-20 14:00:00,136.98,137.07,136.98,136.99,6441.0,124.6089,124.6908,124.6089,124.618,6441.0
2020-08-20 14:05:00,136.96,137.0,136.87,136.98,6385.0,124.5907,124.6271,124.5088,124.6089,6385.0
2020-08-20 14:10:00,136.99,137.1,136.92,137.09,3729.0,124.618,124.7181,124.5543,124.709,3729.0
2020-08-20 14:15:00,137.12,137.15,137.03,137.06,3020.0,124.7363,124.7636,124.6544,124.6817,3020.0
2020-08-20 14:20:00,137.08,137.17,137.03,137.09,12281.0,124.6999,124.7818,124.6544,124.709,12281.0
2020-08-20 14:25:00,137.08,137.18,137.08,137.13,4757.0,124.6999,124.7909,124.6999,124.7454,4757.0
2020-08-20 14:30:00,137.14,137.25,137.13,137.21,6209.0,124.7545,124.8545,124.7454,124.8181,6209.0
2020-08-20 14:35:00,137.22,137.25,137.11,137.19,4280.0,124.8272,124.8545,124.7272,124.7999,4280.0
2020-08-20 14:40:00,137.22,137.27,137.14,137.16,7371.0,124.8272,124.8727,124.7545,124.7727,7371.0
2020-08-20 14:45:00,137.13,137.24,137.1,137.22,6581.0,124.7454,124.8454,124.7181,124.8272,6581.0
2020-08-20 14:50:00,137.22,137.3,137.21,137.28,12647.0,124.8272,124.9,124.8181,124.8818,12647.0
2020-08-20 14:55:00,137.25,137.26,136.98,137.05,15641.0,124.8545,124.8636,124.6089,124.6726,15641.0
2020-08-20 15:00:00,137.04,137.39,137.04,137.31,7136.0,124.6635,124.9819,124.6635,124.9091,7136.0
2020-08-20 15:05:00,137.34,137.36,137.26,137.27,5749.0,124.9364,124.9546,124.8636,124.8727,5749.0
2020-08-20 15:10:00,137.28,137.29,137.17,137.19,5515.0,124.8818,124.8909,124.7818,124.7999,5515.0
2020-08-20 15:15:00,137.21,137.22,137.09,137.09,5500.0,124.8181,124.8272,124.709,124.709,5500.0
2020-08-20 15:20:00,137.11,137.14,137.07,137.08,7886.0,124.7272,124.7545,124.6908,124.6999,7886.0
2020-08-20 15:25:00,137.05,137.12,137.0,137.12,7145.0,124.6726,124.7363,124.6271,124.7363,7145.0
2020-08-20 15:30:00,137.1,137.12,137.03,137.11,6843.0,124.7181,124.7363,124.6544,124.7272,6843.0
2020-08-20 15:35:00,137.11,137.44,137.1,137.43,24102.0,124.7272,125.0274,124.7181,125.0183,24102.0
2020-08-20 15:40:00,137.42,137.63,137.39,137.52,24922.0,125.0092,125.2002,124.9819,125.1001,24922.0
2020-08-20 15:45:00,137.52,137.79,137.51,137.62,35923.0,125.1001,125.3458,125.091,125.1911,35923.0
2020-08-20 15:50:00,137.61,137.64,137.38,137.39,49751.0,125.182,125.2093,124.9728,124.9819,49751.0
2020-08-20 15:55:00,137.39,137.6,137.39,137.5,83489.0,124.9819,125.1729,124.9819,125.082,83489.0
2020-08-21 09:30:00,136.8,138.6,136.8,138.26,146897.0,124.4452,126.0826,124.4452,125.7733,146897.0
2020-08-21 09:35:00,138.2,138.26,137.36,137.76,38447.0,125.7187,125.7733,124.9546,125.3185,38447.0
2020-08-21 09:40:00,137.72,137.75,137.2,137.2,18834.0,125.2821,125.3094,124.809,124.809,18834.0
2020-08-21 09:45:00,137.28,138.17,137.17,138.16,20272.0,124.8818,125.6914,124.7818,125.6823,20272.0
2020-08-21 09:50:00,138.08,138.66,138.0,138.4,26517.0,125.6096,126.1372,125.5368,125.9007,26517.0
2020-08-21 09:55:00,138.38,138.82,138.36,138.75,61209.0,125.8825,126.2827,125.8643,126.2191,61209.0
2020-08-21 10:00:00,138.74,139.0,138.24,138.24,29486.0,126.21,126.4465,125.7551,125.7551,29486.0
2020-08-21 10:05:00,138.28,138.74,138.18,138.71,21415.0,125.7915,126.21,125.7005,126.1827,21415.0
2020-08-21 10:10:00,138.67,138.76,138.35,138.39,13660.0,126.1463,126.2282,125.8552,125.8916,13660.0
2020-08-21 10:15:00,138.34,138.46,138.14,138.18,15497.0,125.8461,125.9553,125.6642,125.7005,15497.0
2020-08-21 10:20:00,138.11,138.27,137.98,138.06,34956.0,125.6369,125.7824,125.5186,125.5914,34956.0
2020-08-21 10:25:00,138.07,138.17,137.9,138.06,15308.0,125.6005,125.6914,125.4458,125.5914,15308.0
2020-08-21 10:30:00,138.09,138.15,137.97,138.02,15666.0,125.6187,125.6732,125.5095,125.555,15666.0
2020-08-21 10:35:00,138.06,138.3,138.02,138.03,14907.0,125.5914,125.8097,125.555,125.5641,14907.0
2020-08-21 10:40:00,138.05,138.09,137.78,137.87,17557.0,125.5823,125.6187,125.3367,125.4185,17557.0
2020-08-21 10:45:00,137.83,137.95,137.75,137.79,6091.0,125.3821,125.4913,125.3094,125.3458,6091.0
2020-08-21 10:50:00,137.74,138.16,137.67,137.83,46819.0,125.3003,125.6823,125.2366,125.3821,46819.0
2020-08-21 10:55:00,137.78,137.89,137.54,137.58,12942.0,125.3367,125.4367,125.1183,125.1547,12942.0
2020-08-21 11:00:00,137.65,137.99,137.65,137.99,11528.0,125.2184,125.5277,125.2184,125.5277,11528.0
2020-08-21 11:05:00,138.0,138.31,137.94,138.31,16766.0,125.5368,125.8188,125.4822,125.8188,16766.0
2020-08-21 11:10:00,138.31,138.43,138.12,138.33,21903.0,125.8188,125.928,125.646,125.837,21903.0
2020-08-21 11:15:00,138.34,138.42,138.02,138.07,15444.0,125.8461,125.9189,125.555,125.6005,15444.0
2020-08-21 11:20:00,138.04,138.27,138.04,138.1,5984.0,125.5732,125.7824,125.5732,125.6278,5984.0
2020-08-21 11:25:00,138.1,138.17,138.07,138.1,4040.0,125.6278,125.6914,125.6005,125.6278,4040.0
2020-08-21 11:30:00,138.07,138.35,138.07,138.34,8128.0,125.6005,125.8552,125.6005,125.8461,8128.0
2020-08-21 11:35:00,138.32,138.46,138.19,138.43,17214.0,125.8279,125.9553,125.7096,125.928,17214.0
2020-08-21 11:40:00,138.45,138.56,138.25,138.25,10926.0,125.9462,126.0462,125.7642,125.7642,10926.0
2020-08-21 11:45:00,138.23,138.34,138.11,138.11,6775.0,125.746,125.8461,125.6369,125.6369,6775.0
2020-08-21 11:50:00,138.15,138.35,138.14,138.34,3523.0,125.6732,125.8552,125.6642,125.8461,3523.0
2020-08-21 11:55:00,138.36,138.37,138.25,138.26,7219.0,125.8643,125.8734,125.7642,125.7733,7219.0
2020-08-21 12:00:00,138.23,138.32,138.11,138.11,14196.0,125.746,125.8279,125.6369,125.6369,14196.0
2020-08-21 12:05:00,138.14,138.2,138.08,138.13,8947.0,125.6642,125.7187,125.6096,125.6551,8947.0
2020-08-21 12:10:00,138.13,138.23,138.07,138.21,7519.0,125.6551,125.746,125.6005,125.7278,7519.0
2020-08-21 12:15:00,138.2,138.23,138.12,138.16,8247.0,125.7187,125.746,125.646,125.6823,8247.0
2020-08-21 12:20:00,138.17,138.25,138.06,138.08,8231.0,125.6914,125.7642,125.5914,125.6096,8231.0
2020-08-21 12:25:00,138.06,138.07,137.92,137.94,4378.0,125.5914,125.6005,125.464,125.4822,4378.0
2020-08-21 12:30:00,137.97,138.09,137.96,138.06,7449.0,125.5095,125.6187,125.5004,125.5914,7449.0
2020-08-21 12:35:00,138.01,138.14,138.01,138.05,10921.0,125.5459,125.6642,125.5459,125.5823,10921.0
2020-08-21 12:40:00,138.03,138.08,137.93,138.06,4498.0,125.5641,125.6096,125.4731,125.5914,4498.0
2020-08-21 12:45:00,138.09,138.23,138.08,138.23,6692.0,125.6187,125.746,125.6096,125.746,6692.0
2020-08-21 12:50:00,138.2,138.25,138.04,138.07,3839.0,125.7187,125.7642,125.5732,125.6005,3839.0
2020-08-21 12:55:00,138.06,138.2,137.95,137.99,6919.0,125.5914,125.7187,125.4913,125.5277,6919.0
2020-08-21 13:00:00,138.04,138.16,137.97,138.14,6591.0,125.5732,125.6823,125.5095,125.6642,6591.0
2020-08-21 13:05:00,138.16,138.45,138.11,138.4,20441.0,125.6823,125.9462,125.6369,125.9007,20441.0
2020-08-21 13:10:00,138.39,138.56,138.29,138.55,9005.0,125.8916,126.0462,125.8006,126.0371,9005.0
2020-08-21 13:15:00,138.52,138.59,138.48,138.49,12130.0,126.0098,126.0735,125.9734,125.9825,12130.0
2020-08-21 13:20:00,138.5,138.69,138.48,138.67,6949.0,125.9916,126.1645,125.9734,126.1463,6949.0
2020-08-21 13:25:00,138.66,138.73,138.58,138.58,12835.0,126.1372,126.2009,126.0644,126.0644,12835.0
2020-08-21 13:30:00,138.6,138.71,138.59,138.6,4189.0,126.0826,126.1827,126.0735,126.0826,4189.0
2020-08-21 13:35:00,138.62,138.77,138.58,138.66,10959.0,126.1008,126.2373,126.0644,126.1372,10959.0
2020-08-21 13:40:00,138.68,138.78,138.65,138.76,14706.0,126.1554,126.2464,126.1281,126.2282,14706.0
2020-08-21 13:45:00,138.75,138.81,138.69,138.7,10217.0,126.2191,126.2736,126.1645,126.1736,10217.0
2020-08-21 13:50:00,138.7,138.79,138.7,138.78,5598.0,126.1736,126.2554,126.1736,126.2464,5598.0
2020-08-21 13:55:00,138.78,138.81,138.74,138.74,8266.0,126.2464,126.2736,126.21,126.21,8266.0
2020-08-21 14:00:00,138.78,138.8,138.61,138.66,10296.0,126.2464,126.2645,126.0917,126.1372,10296.0
2020-08-21 14:05:00,138.66,138.71,138.63,138.71,6469.0,126.1372,126.1827,126.1099,126.1827,6469.0
2020-08-21 14:10:00,138.7,138.74,138.65,138.69,7266.0,126.1736,126.21,126.1281,126.1645,7266.0
2020-08-21 14:15:00,138.73,138.75,138.49,138.49,8559.0,126.2009,126.2191,125.9825,125.9825,8559.0
2020-08-21 14:20:00,138.5,138.73,138.5,138.62,5424.0,125.9916,126.2009,125.9916,126.1008,5424.0
2020-08-21 14:25:00,138.67,138.67,138.6,138.66,4798.0,126.1463,126.1463,126.0826,126.1372,4798.0
2020-08-21 14:30:00,138.67,138.79,138.67,138.76,9542.0,126.1463,126.2554,126.1463,126.2282,9542.0
2020-08-21 14:35:00,138.8,138.82,138.74,138.76,8981.0,126.2645,126.2827,126.21,126.2282,8981.0
2020-08-21 14:40:00,138.78,138.78,138.73,138.75,6003.0,126.2464,126.2464,126.2009,126.2191,6003.0
2020-08-21 14:45:00,138.75,138.78,138.6,138.69,10946.0,126.2191,126.2464,126.0826,126.1645,10946.0
2020-08-21 14:50:00,138.7,138.93,138.66,138.9,12746.0,126.1736,126.3828,126.1372,126.3555,12746.0
2020-08-21 14:55:00,138.91,138.96,138.79,138.96,19358.0,126.3646,126.4101,126.2554,126.4101,19358.0
2020-08-21 15:00:00,138.93,139.0,138.91,138.97,13092.0,126.3828,126.4465,126.3646,126.4192,13092.0
2020-08-21 15:05:00,138.96,138.98,138.89,138.91,6619.0,126.4101,126.4283,126.3464,126.3646,6619.0
2020-08-21 15:10:00,138.9,138.9,138.74,138.85,10625.0,126.3555,126.3555,126.21,126.31,10625.0
2020-08-21 15:15:00,138.86,138.87,138.79,138.8,11434.0,126.3191,126.3282,126.2554,126.2645,11434.0
2020-08-21 15:20:00,138.8,138.89,138.77,138.79,9083.0,126.2645,126.3464,126.2373,126.2554,9083.0
2020-08-21 15:25:00,138.81,138.87,138.72,138.75,7704.0,126.2736,126.3282,126.1918,126.2191,7704.0
2020-08-21 15:30:00,138.75,138.8,138.68,138.71,32268.0,126.2191,126.2645,126.1554,126.1827,32268.0
2020-08-21 15:35:00,138.72,138.83,138.71,138.75,27767.0,126.1918,126.2918,126.1827,126.2191,27767.0
2020-08-21 15:40:00,138.75,138.78,138.6,138.69,25088.0,126.2191,126.2464,126.0826,126.1645,25088.0
2020-08-21 15:45:00,138.69,138.8,138.68,138.77,47911.0,126.1645,126.2645,126.1554,126.2373,47911.0
2020-08-21 15:50:00,138.77,138.86,138.71,138.73,45789.0,126.2373,126.3191,126.1827,126.2009,45789.0
2020-08-21 15:55:00,138.73,138.79,138.41,138.44,143573.0,126.2009,126.2554,125.9098,125.9371,143573.0
2020-08-24 09:30:00,139.76,140.24,139.52,139.75,108344.0,127.1378,127.5745,126.9195,127.1287,108344.0
2020-08-24 09:35:00,139.69,139.8,139.13,139.42,72930.0,127.0742,127.1742,126.5647,126.8286,72930.0
2020-08-24 09:40:00,139.48,139.59,139.08,139.27,16862.0,126.8831,126.9832,126.5193,126.6921,16862.0
2020-08-24 09:45:00,139.37,139.62,139.23,139.59,15838.0,126.7831,127.0105,126.6557,126.9832,15838.0
2020-08-24 09:50:00,139.55,139.92,139.46,139.92,15794.0,126.9468,127.2834,126.8649,127.2834,15794.0
2020-08-24 09:55:00,139.97,140.59,139.96,140.59,81343.0,127.3289,127.8929,127.3198,127.8929,81343.0
2020-08-24 10:00:00,140.5,141.0,140.2,141.0,82822.0,127.811,128.2659,127.5381,128.2659,82822.0
2020-08-24 10:05:00,140.97,141.21,140.71,141.17,78602.0,128.2386,128.4569,128.002,128.4205,78602.0
2020-08-24 10:10:00,141.17,141.4,140.69,140.83,62964.0,128.4205,128.6297,127.9839,128.1112,62964.0
2020-08-24 10:15:00,140.83,141.14,140.62,141.07,38197.0,128.1112,128.3932,127.9202,128.3295,38197.0
2020-08-24 10:20:00,141.08,141.34,141.0,141.09,22572.0,128.3386,128.5752,128.2659,128.3477,22572.0
2020-08-24 10:25:00,141.14,141.19,140.81,141.11,23604.0,128.3932,128.4387,128.093,128.3659,23604.0
2020-08-24 10:30:00,141.11,141.42,141.08,141.16,29245.0,128.3659,128.6479,128.3386,128.4114,29245.0
2020-08-24 10:35:00,141.17,141.39,141.04,141.24,27521.0,128.4205,128.6206,128.3022,128.4842,27521.0
2020-08-24 10:40:00,141.22,141.47,141.21,141.43,19400.0,128.466,128.6934,128.4569,128.657,19400.0
2020-08-24 10:45:00,141.42,141.44,141.03,141.23,15014.0,128.6479,128.6661,128.2931,128.4751,15014.0
2020-08-24 10:50:00,141.25,141.52,141.25,141.5,16484.0,128.4933,128.7389,128.4933,128.7207,16484.0
2020-08-24 10:55:00,141.5,141.66,141.4,141.5,33395.0,128.7207,128.8663,128.6297,128.7207,33395.0
2020-08-24 11:00:00,141.51,141.53,141.18,141.35,27510.0,128.7298,128.748,128.4296,128.5842,27510.0
2020-08-24 11:05:00,141.34,141.45,141.24,141.38,25167.0,128.5752,128.6752,128.4842,128.6115,25167.0
2020-08-24 11:10:00,141.38,141.66,141.28,141.64,41757.0,128.6115,128.8663,128.5206,128.8481,41757.0
2020-08-24 11:15:00,141.67,141.72,141.61,141.7,15339.0,128.8753,128.9208,128.8208,128.9026,15339.0
2020-08-24 11:20:00,141.69,141.83,141.68,141.71,7496.0,128.8935,129.0209,128.8844,128.9117,7496.0
2020-08-24 11:25:00,141.71,141.85,141.69,141.83,13096.0,128.9117,129.0391,128.8935,129.0209,13096.0
2020-08-24 11:30:00,141.85,142.25,141.81,142.2,38292.0,129.0391,129.403,129.0027,129.3575,38292.0
2020-08-24 11:35:00,142.2,142.23,141.9,141.98,25733.0,129.3575,129.3848,129.0846,129.1574,25733.0
2020-08-24 11:40:00,142.0,142.08,141.75,141.75,26563.0,129.1755,129.2483,128.9481,128.9481,26563.0
2020-08-24 11:45:00,141.78,141.88,141.64,141.72,15548.0,128.9754,129.0664,128.8481,128.9208,15548.0
2020-08-24 11:50:00,141.75,141.88,141.68,141.81,31406.0,128.9481,129.0664,128.8844,129.0027,31406.0
2020-08-24 11:55:00,141.82,141.9,141.7,141.79,27932.0,129.0118,129.0846,128.9026,128.9845,27932.0
2020-08-24 12:00:00,141.8,141.95,141.74,141.87,21003.0,128.9936,129.1301,128.939,129.0573,21003.0
2020-08-24 12:05:00,141.88,141.88,141.68,141.77,19085.0,129.0664,129.0664,128.8844,128.9663,19085.0
2020-08-24 12:10:00,141.76,141.94,141.76,141.89,14755.0,128.9572,129.121,128.9572,129.0755,14755.0
2020-08-24 12:15:00,141.9,141.91,141.72,141.86,14013.0,129.0846,129.0937,128.9208,129.0482,14013.0
2020-08-24 12:20:00,141.9,141.92,141.71,141.75,13821.0,129.0846,129.1028,128.9117,128.9481,13821.0
2020-08-24 12:25:00,141.74,141.88,141.71,141.78,36486.0,128.939,129.0664,128.9117,128.9754,36486.0
2020-08-24 12:30:00,141.79,141.92,141.75,141.78,24049.0,128.9845,129.1028,128.9481,128.9754,24049.0
2020-08-24 12:35:00,141.78,141.79,141.52,141.58,22195.0,128.9754,128.9845,128.7389,128.7935,22195.0
2020-08-24 12:40:00,141.66,141.66,141.53,141.54,35729.0,128.8663,128.8663,128.748,128.7571,35729.0
2020-08-24 12:45:00,141.56,141.57,141.36,141.41,33200.0,128.7753,128.7844,128.5933,128.6388,33200.0
2020-08-24 12:50:00,141.39,141.49,141.11,141.12,23333.0,128.6206,128.7116,128.3659,128.375,23333.0
2020-08-24 12:55:00,141.11,141.19,141.07,141.09,7786.0,128.3659,128.4387,128.3295,128.3477,7786.0
2020-08-24 13:00:00,141.08,141.13,140.83,140.83,28423.0,128.3386,128.3841,128.1112,128.1112,28423.0
2020-08-24 13:05:00,140.85,140.92,140.75,140.87,9354.0,128.1294,128.1931,128.0384,128.1476,9354.0
2020-08-24 13:10:00,140.86,140.88,140.73,140.86,12281.0,128.1385,128.1567,128.0202,128.1385,12281.0
2020-08-24 13:15:00,140.85,140.88,140.74,140.8,8782.0,128.1294,128.1567,128.0293,128.0839,8782.0
2020-08-24 13:20:00,140.77,141.17,140.74,141.17,15060.0,128.0566,128.4205,128.0293,128.4205,15060.0
2020-08-24 13:25:00,141.18,141.2,140.99,141.01,12859.0,128.4296,128.4478,128.2568,128.275,12859.0
2020-08-24 13:30:00,141.04,141.08,140.81,140.81,8121.0,128.3022,128.3386,128.093,128.093,8121.0
2020-08-24 13:35:00,140.85,140.9,140.83,140.84,5404.0,128.1294,128.1749,128.1112,128.1203,5404.0
2020-08-24 13:40:00,140.87,140.91,140.83,140.91,11887.0,128.1476,128.184,128.1112,128.184,11887.0
2020-08-24 13:45:00,140.91,140.91,140.71,140.74,10746.0,128.184,128.184,128.002,128.0293,10746.0
2020-08-24 13:50:00,140.73,140.8,140.67,140.69,10079.0,128.0202,128.0839,127.9657,127.9839,10079.0
2020-08-24 13:55:00,140.7,140.7,140.59,140.59,10600.0,127.993,127.993,127.8929,127.8929,10600.0
2020-08-24 14:00:00,140.61,140.61,140.31,140.49,12519.0,127.9111,127.9111,127.6382,127.8019,12519.0
2020-08-24 14:05:00,140.52,140.62,140.42,140.57,8944.0,127.8292,127.9202,127.7382,127.8747,8944.0
2020-08-24 14:10:00,140.58,140.6,140.39,140.49,6612.0,127.8838,127.902,127.7109,127.8019,6612.0
2020-08-24 14:15:00,140.49,140.54,140.32,140.44,23363.0,127.8019,127.8474,127.6473,127.7564,23363.0
2020-08-24 14:20:00,140.47,140.73,140.45,140.65,17481.0,127.7837,128.0202,127.7655,127.9475,17481.0
2020-08-24 14:25:00,140.66,140.83,140.59,140.82,13593.0,127.9566,128.1112,127.8929,128.1021,13593.0
2020-08-24 14:30:00,140.81,140.84,140.55,140.66,25676.0,128.093,128.1203,127.8565,127.9566,25676.0
2020-08-24 14:35:00,140.68,140.96,140.66,140.94,25317.0,127.9748,128.2295,127.9566,128.2113,25317.0
2020-08-24 14:40:00,140.92,140.93,140.81,140.81,8902.0,128.1931,128.2022,128.093,128.093,8902.0
2020-08-24 14:45:00,140.81,140.92,140.73,140.82,8842.0,128.093,128.1931,128.0202,128.1021,8842.0
2020-08-24 14:50:00,140.86,140.86,140.63,140.64,8390.0,128.1385,128.1385,127.9293,127.9384,8390.0
2020-08-24 14:55:00,140.65,140.78,140.63,140.7,6566.0,127.9475,128.0657,127.9293,127.993,6566.0
2020-08-24 15:00:00,140.7,140.9,140.67,140.87,15064.0,127.993,128.1749,127.9657,128.1476,15064.0
2020-08-24 15:05:00,140.88,141.02,140.81,140.86,11118.0,128.1567,128.2841,128.093,128.1385,11118.0
2020-08-24 15:10:00,140.84,141.08,140.8,141.06,13194.0,128.1203,128.3386,128.0839,128.3204,13194.0
2020-08-24 15:15:00,141.07,141.08,140.91,140.92,11221.0,128.3295,128.3386,128.184,128.1931,11221.0
2020-08-24 15:20:00,140.87,141.04,140.87,141.01,23529.0,128.1476,128.3022,128.1476,128.275,23529.0
2020-08-24 15:25:00,141.0,141.04,140.99,141.0,12621.0,128.2659,128.3022,128.2568,128.2659,12621.0
2020-08-24 15:30:00,141.03,141.08,140.83,141.03,23382.0,128.2931,128.3386,128.1112,128.2931,23382.0
2020-08-24 15:35:00,141.01,141.12,140.99,141.08,27180.0,128.275,128.375,128.2568,128.3386,27180.0
2020-08-24 15:40:00,141.08,141.14,140.99,141.1,25976.0,128.3386,128.3932,128.2568,128.3568,25976.0
2020-08-24 15:45:00,141.1,141.4,141.08,141.38,33974.0,128.3568,128.6297,128.3386,128.6115,33974.0
2020-08-24 15:50:00,141.42,141.65,141.38,141.44,66727.0,128.6479,128.8572,128.6115,128.6661,66727.0
2020-08-24 15:55:00,141.46,141.75,141.43,141.71,107900.0,128.6843,128.9481,128.657,128.9117,107900.0
2020-08-25 09:30:00,142.67,142.98,142.53,142.86,105324.0,129.785,130.067,129.6577,129.9579,105324.0
2020-08-25 09:35:00,142.78,142.98,142.55,142.89,49303.0,129.8851,130.067,129.6759,129.9852,49303.0
2020-08-25 09:40:00,142.89,143.12,142.84,143.07,50985.0,129.9852,130.1944,129.9397,130.1489,50985.0
2020-08-25 09:45:00,143.08,143.55,142.97,143.54,40982.0,130.158,130.5856,130.0579,130.5765,40982.0
2020-08-25 09:50:00,143.56,143.93,143.39,143.84,46054.0,130.5947,130.9312,130.44,130.8494,46054.0
2020-08-25 09:55:00,143.82,144.9,143.58,144.71,147003.0,130.8312,131.8136,130.6128,131.6408,147003.0
2020-08-25 10:00:00,144.62,144.93,143.78,143.99,138178.0,131.5589,131.8409,130.7948,130.9858,138178.0
2020-08-25 10:05:00,143.99,144.02,143.55,143.61,48805.0,130.9858,131.0131,130.5856,130.6401,48805.0
2020-08-25 10:10:00,143.6,143.61,143.03,143.1,56044.0,130.631,130.6401,130.1125,130.1762,56044.0
2020-08-25 10:15:00,143.07,143.72,143.04,143.6,48475.0,130.1489,130.7402,130.1216,130.631,48475.0
2020-08-25 10:20:00,143.59,143.87,143.44,143.76,28646.0,130.6219,130.8767,130.4855,130.7766,28646.0
2020-08-25 10:25:00,143.68,143.73,143.24,143.24,18820.0,130.7038,130.7493,130.3036,130.3036,18820.0
2020-08-25 10:30:00,143.28,143.3,142.88,143.0,31503.0,130.3399,130.3581,129.9761,130.0852,31503.0
2020-08-25 10:35:00,142.99,143.18,142.85,143.04,21239.0,130.0761,130.249,129.9488,130.1216,21239.0
2020-08-25 10:40:00,143.05,143.05,142.7,142.79,20575.0,130.1307,130.1307,129.8123,129.8942,20575.0
2020-08-25 10:45:00,142.8,142.81,142.3,142.33,17081.0,129.9033,129.9124,129.4484,129.4757,17081.0
2020-08-25 10:50:00,142.25,142.45,142.08,142.12,15616.0,129.403,129.5849,129.2483,129.2847,15616.0
2020-08-25 10:55:00,142.1,142.32,142.04,142.23,24276.0,129.2665,129.4666,129.2119,129.3848,24276.0
2020-08-25 11:00:00,142.21,142.3,142.03,142.1,20796.0,129.3666,129.4484,129.2028,129.2665,20796.0
2020-08-25 11:05:00,142.06,142.06,141.82,142.0,18755.0,129.2301,129.2301,129.0118,129.1755,18755.0
2020-08-25 11:10:00,141.94,141.98,141.65,141.75,15511.0,129.121,129.1574,128.8572,128.9481,15511.0
2020-08-25 11:15:00,141.71,141.84,141.45,141.47,30767.0,128.9117,129.03,128.6752,128.6934,30767.0
2020-08-25 11:20:00,141.47,141.54,141.38,141.48,13760.0,128.6934,128.7571,128.6115,128.7025,13760.0
2020-08-25 11:25:00,141.47,141.79,141.47,141.79,9179.0,128.6934,128.9845,128.6934,128.9845,9179.0
2020-08-25 11:30:00,141.76,141.94,141.58,141.89,14447.0,128.9572,129.121,128.7935,129.0755,14447.0
2020-08-25 11:35:00,141.87,141.87,141.42,141.55,9029.0,129.0573,129.0573,128.6479,128.7662,9029.0
2020-08-25 11:40:00,141.56,141.61,141.36,141.4,13477.0,128.7753,128.8208,128.5933,128.6297,13477.0
2020-08-25 11:45:00,141.36,141.57,141.27,141.51,22651.0,128.5933,128.7844,128.5115,128.7298,22651.0
2020-08-25 11:50:00,141.53,141.61,141.46,141.46,8947.0,128.748,128.8208,128.6843,128.6843,8947.0
2020-08-25 11:55:00,141.48,141.51,141.22,141.36,15109.0,128.7025,128.7298,128.466,128.5933,15109.0
2020-08-25 12:00:00,141.33,141.42,141.18,141.22,13057.0,128.5661,128.6479,128.4296,128.466,13057.0
2020-08-25 12:05:00,141.23,141.44,141.22,141.44,6079.0,128.4751,128.6661,128.466,128.6661,6079.0
2020-08-25 12:10:00,141.41,141.41,141.09,141.14,12086.0,128.6388,128.6388,128.3477,128.3932,12086.0
2020-08-25 12:15:00,141.18,141.28,141.16,141.26,3718.0,128.4296,128.5206,128.4114,128.5024,3718.0
2020-08-25 12:20:00,141.24,141.32,141.18,141.26,4568.0,128.4842,128.557,128.4296,128.5024,4568.0
2020-08-25 12:25:00,141.27,141.31,141.12,141.12,6920.0,128.5115,128.5479,128.375,128.375,6920.0
2020-08-25 12:30:00,141.11,141.2,141.0,141.18,10711.0,128.3659,128.4478,128.2659,128.4296,10711.0
2020-08-25 12:35:00,141.2,141.41,141.2,141.38,7976.0,128.4478,128.6388,128.4478,128.6115,7976.0
2020-08-25 12:40:00,141.36,141.36,141.12,141.22,11424.0,128.5933,128.5933,128.375,128.466,11424.0
2020-08-25 12:45:00,141.22,141.31,141.2,141.25,7105.0,128.466,128.5479,128.4478,128.4933,7105.0
2020-08-25 12:50:00,141.24,141.24,141.01,141.03,12594.0,128.4842,128.4842,128.275,128.2931,12594.0
2020-08-25 12:55:00,141.04,141.04,140.81,140.83,10902.0,128.3022,128.3022,128.093,128.1112,10902.0
2020-08-25 13:00:00,140.83,140.88,140.81,140.84,20779.0,128.1112,128.1567,128.093,128.1203,20779.0
2020-08-25 13:05:00,140.83,140.86,140.74,140.77,17323.0,128.1112,128.1385,128.0293,128.0566,17323.0
2020-08-25 13:10:00,140.8,140.8,140.57,140.57,11632.0,128.0839,128.0839,127.8747,127.8747,11632.0
2020-08-25 13:15:00,140.59,140.73,140.58,140.63,11093.0,127.8929,128.0202,127.8838,127.9293,11093.0
2020-08-25 13:20:00,140.62,140.78,140.54,140.77,15293.0,127.9202,128.0657,127.8474,128.0566,15293.0
2020-08-25 13:25:00,140.77,140.83,140.75,140.77,5948.0,128.0566,128.1112,128.0384,128.0566,5948.0
2020-08-25 13:30:00,140.75,141.1,140.74,141.07,5362.0,128.0384,128.3568,128.0293,128.3295,5362.0
2020-08-25 13:35:00,141.07,141.07,140.94,140.95,6250.0,128.3295,128.3295,128.2113,128.2204,6250.0
2020-08-25 13:40:00,140.96,141.11,140.96,141.02,9377.0,128.2295,128.3659,128.2295,128.2841,9377.0
2020-08-25 13:45:00,141.02,141.15,141.02,141.1,6126.0,128.2841,128.4023,128.2841,128.3568,6126.0
2020-08-25 13:50:00,141.1,141.31,141.1,141.3,6707.0,128.3568,128.5479,128.3568,128.5388,6707.0
2020-08-25 13:55:00,141.28,141.33,141.25,141.25,12907.0,128.5206,128.5661,128.4933,128.4933,12907.0
2020-08-25 14:00:00,141.27,141.28,141.16,141.2,7780.0,128.5115,128.5206,128.4114,128.4478,7780.0
2020-08-25 14:05:00,141.21,141.27,141.18,141.24,8059.0,128.4569,128.5115,128.4296,128.4842,8059.0
2020-08-25 14:10:00,141.24,141.34,141.18,141.19,7086.0,128.4842,128.5752,128.4296,128.4387,7086.0
2020-08-25 14:15:00,141.19,141.28,141.02,141.26,17951.0,128.4387,128.5206,128.2841,128.5024,17951.0
2020-08-25 14:20:00,141.29,141.31,141.21,141.27,10799.0,128.5297,128.5479,128.4569,128.5115,10799.0
2020-08-25 14:25:00,141.27,141.3,141.21,141.26,7017.0,128.5115,128.5388,128.4569,128.5024,7017.0
2020-08-25 14:30:00,141.25,141.25,141.03,141.03,8822.0,128.4933,128.4933,128.2931,128.2931,8822.0
2020-08-25 14:35:00,141.02,141.09,140.86,140.94,23000.0,128.2841,128.3477,128.1385,128.2113,23000.0
2020-08-25 14:40:00,141.07,141.13,140.95,140.96,9920.0,128.3295,128.3841,128.2204,128.2295,9920.0
2020-08-25 14:45:00,140.97,141.05,140.92,141.01,9230.0,128.2386,128.3113,128.1931,128.275,9230.0
2020-08-25 14:50:00,141.01,141.01,140.92,140.98,8241.0,128.275,128.275,128.1931,128.2477,8241.0
2020-08-25 14:55:00,141.0,141.05,140.9,140.94,9284.0,128.2659,128.3113,128.1749,128.2113,9284.0
2020-08-25 15:00:00,140.91,140.97,140.79,140.81,14290.0,128.184,128.2386,128.0748,128.093,14290.0
2020-08-25 15:05:00,140.8,140.9,140.78,140.83,13514.0,128.0839,128.1749,128.0657,128.1112,13514.0
2020-08-25 15:10:00,140.84,140.92,140.77,140.78,11389.0,128.1203,128.1931,128.0566,128.0657,11389.0
2020-08-25 15:15:00,140.77,140.96,140.75,140.94,20765.0,128.0566,128.2295,128.0384,128.2113,20765.0
2020-08-25 15:20:00,140.96,141.01,140.87,141.0,10338.0,128.2295,128.275,128.1476,128.2659,10338.0
2020-08-25 15:25:00,141.01,141.18,141.01,141.12,15815.0,128.275,128.4296,128.275,128.375,15815.0
2020-08-25 15:30:00,141.12,141.25,141.01,141.02,13310.0,128.375,128.4933,128.275,128.2841,13310.0
2020-08-25 15:35:00,141.03,141.07,140.93,140.93,15273.0,128.2931,128.3295,128.2022,128.2022,15273.0
2020-08-25 15:40:00,140.94,140.95,140.8,140.94,22493.0,128.2113,128.2204,128.0839,128.2113,22493.0
2020-08-25 15:45:00,140.95,140.99,140.85,140.91,18087.0,128.2204,128.2568,128.1294,128.184,18087.0
2020-08-25 15:50:00,140.9,141.11,140.83,141.06,27967.0,128.1749,128.3659,128.1112,128.3204,27967.0
2020-08-25 15:55:00,141.06,141.18,140.89,141.11,89083.0,128.3204,128.4296,128.1658,128.3659,89083.0
2020-08-26 09:30:00,140.48,140.94,139.8,140.64,66860.0,127.7928,128.2113,127.1742,127.9384,66860.0
2020-08-26 09:35:00,140.64,140.64,140.0,140.05,24856.0,127.9384,127.9384,127.3562,127.4017,24856.0
2020-08-26 09:40:00,140.2,140.31,139.96,140.31,26390.0,127.5381,127.6382,127.3198,127.6382,26390.0
2020-08-26 09:45:00,140.17,140.38,140.01,140.38,23151.0,127.5108,127.7019,127.3653,127.7019,23151.0
2020-08-26 09:50:00,140.34,140.6,140.27,140.56,19887.0,127.6655,127.902,127.6018,127.8656,19887.0
2020-08-26 09:55:00,140.6,140.61,140.44,140.59,11929.0,127.902,127.9111,127.7564,127.8929,11929.0
2020-08-26 10:00:00,140.56,141.13,140.5,141.12,33815.0,127.8656,128.3841,127.811,128.375,33815.0
2020-08-26 10:05:00,141.12,141.31,141.08,141.31,16827.0,128.375,128.5479,128.3386,128.5479,16827.0
2020-08-26 10:10:00,141.33,141.86,141.33,141.84,26772.0,128.5661,129.0482,128.5661,129.03,26772.0
2020-08-26 10:15:00,141.84,141.9,141.45,141.52,28928.0,129.03,129.0846,128.6752,128.7389,28928.0
2020-08-26 10:20:00,141.48,141.49,140.9,140.94,34024.0,128.7025,128.7116,128.1749,128.2113,34024.0
2020-08-26 10:25:00,140.92,141.28,140.9,141.28,17155.0,128.1931,128.5206,128.1749,128.5206,17155.0
2020-08-26 10:30:00,141.25,141.25,141.02,141.1,5561.0,128.4933,128.4933,128.2841,128.3568,5561.0
2020-08-26 10:35:00,141.14,141.4,141.14,141.2,6795.0,128.3932,128.6297,128.3932,128.4478,6795.0
2020-08-26 10:40:00,141.23,141.38,141.17,141.17,12834.0,128.4751,128.6115,128.4205,128.4205,12834.0
2020-08-26 10:45:00,141.15,141.24,141.05,141.13,14740.0,128.4023,128.4842,128.3113,128.3841,14740.0
2020-08-26 10:50:00,141.2,141.62,141.2,141.59,12940.0,128.4478,128.8299,128.4478,128.8026,12940.0
2020-08-26 10:55:00,141.58,141.61,141.17,141.17,8779.0,128.7935,128.8208,128.4205,128.4205,8779.0
2020-08-26 11:00:00,141.17,141.17,140.86,141.09,8935.0,128.4205,128.4205,128.1385,128.3477,8935.0
2020-08-26 11:05:00,141.05,141.31,141.04,141.31,12558.0,128.3113,128.5479,128.3022,128.5479,12558.0
2020-08-26 11:10:00,141.3,141.65,141.3,141.55,15428.0,128.5388,128.8572,128.5388,128.7662,15428.0
2020-08-26 11:15:00,141.52,141.59,141.05,141.15,18096.0,128.7389,128.8026,128.3113,128.4023,18096.0
2020-08-26 11:20:00,141.23,141.3,141.19,141.21,13782.0,128.4751,128.5388,128.4387,128.4569,13782.0
2020-08-26 11:25:00,141.19,141.32,141.18,141.24,13916.0,128.4387,128.557,128.4296,128.4842,13916.0
2020-08-26 11:30:00,141.24,141.24,140.81,140.92,16705.0,128.4842,128.4842,128.093,128.1931,16705.0
2020-08-26 11:35:00,140.91,140.91,140.56,140.59,11027.0,128.184,128.184,127.8656,127.8929,11027.0
2020-08-26 11:40:00,140.56,140.71,140.52,140.63,8486.0,127.8656,128.002,127.8292,127.9293,8486.0
2020-08-26 11:45:00,140.63,140.9,140.6,140.79,13165.0,127.9293,128.1749,127.902,128.0748,13165.0
2020-08-26 11:50:00,140.78,140.91,140.7,140.7,8837.0,128.0657,128.184,127.993,127.993,8837.0
2020-08-26 11:55:00,140.7,140.82,140.67,140.73,5960.0,127.993,128.1021,127.9657,128.0202,5960.0
2020-08-26 12:00:00,140.77,140.91,140.57,140.58,10528.0,128.0566,128.184,127.8747,127.8838,10528.0
2020-08-26 12:05:00,140.55,140.74,140.53,140.57,9438.0,127.8565,128.0293,127.8383,127.8747,9438.0
2020-08-26 12:10:00,140.62,140.69,140.54,140.58,8605.0,127.9202,127.9839,127.8474,127.8838,8605.0
2020-08-26 12:15:00,140.53,140.64,140.51,140.59,8312.0,127.8383,127.9384,127.8201,127.8929,8312.0
2020-08-26 12:20:00,140.6,140.65,140.57,140.64,4916.0,127.902,127.9475,127.8747,127.9384,4916.0
2020-08-26 12:25:00,140.63,140.63,140.44,140.53,15664.0,127.9293,127.9293,127.7564,127.8383,15664.0
2020-08-26 12:30:00,140.51,140.51,140.36,140.44,8817.0,127.8201,127.8201,127.6837,127.7564,8817.0
2020-08-26 12:35:00,140.43,140.5,140.41,140.48,6963.0,127.7473,127.811,127.7291,127.7928,6963.0
2020-08-26 12:40:00,140.48,140.6,140.43,140.57,9673.0,127.7928,127.902,127.7473,127.8747,9673.0
2020-08-26 12:45:00,140.58,140.81,140.55,140.73,17740.0,127.8838,128.093,127.8565,128.0202,17740.0
2020-08-26 12:50:00,140.68,140.73,140.61,140.72,3915.0,127.9748,128.0202,127.9111,128.0111,3915.0
2020-08-26 12:55:00,140.72,140.83,140.66,140.83,9539.0,128.0111,128.1112,127.9566,128.1112,9539.0
2020-08-26 13:00:00,140.84,141.33,140.81,141.21,26485.0,128.1203,128.5661,128.093,128.4569,26485.0
2020-08-26 13:05:00,141.21,141.28,141.12,141.23,13323.0,128.4569,128.5206,128.375,128.4751,13323.0
2020-08-26 13:10:00,141.25,141.3,141.16,141.17,7121.0,128.4933,128.5388,128.4114,128.4205,7121.0
2020-08-26 13:15:00,141.15,141.2,141.1,141.17,6071.0,128.4023,128.4478,128.3568,128.4205,6071.0
2020-08-26 13:20:00,141.17,141.22,141.06,141.06,13725.0,128.4205,128.466,128.3204,128.3204,13725.0
2020-08-26 13:25:00,141.06,141.16,141.0,141.11,9763.0,128.3204,128.4114,128.2659,128.3659,9763.0
2020-08-26 13:30:00,141.1,141.25,141.05,141.22,14194.0,128.3568,128.4933,128.3113,128.466,14194.0
2020-08-26 13:35:00,141.22,141.27,141.14,141.21,12280.0,128.466,128.5115,128.3932,128.4569,12280.0
2020-08-26 13:40:00,141.18,141.18,141.02,141.16,4230.0,128.4296,128.4296,128.2841,128.4114,4230.0
2020-08-26 13:45:00,141.13,141.16,141.07,141.13,3735.0,128.3841,128.4114,128.3295,128.3841,3735.0
2020-08-26 13:50:00,141.17,141.18,141.04,141.07,10048.0,128.4205,128.4296,128.3022,128.3295,10048.0
2020-08-26 13:55:00,141.06,141.21,141.06,141.2,13626.0,128.3204,128.4569,128.3204,128.4478,13626.0
2020-08-26 14:00:00,141.18,141.36,141.16,141.3,8103.0,128.4296,128.5933,128.4114,128.5388,8103.0
2020-08-26 14:05:00,141.3,141.38,141.27,141.36,7712.0,128.5388,128.6115,128.5115,128.5933,7712.0
2020-08-26 14:10:00,141.39,141.44,141.36,141.41,8996.0,128.6206,128.6661,128.5933,128.6388,8996.0
2020-08-26 14:15:00,141.42,141.59,141.42,141.59,7413.0,128.6479,128.8026,128.6479,128.8026,7413.0
2020-08-26 14:20:00,141.61,141.7,141.57,141.69,8906.0,128.8208,128.9026,128.7844,128.8935,8906.0
2020-08-26 14:25:00,141.69,141.77,141.62,141.67,10297.0,128.8935,128.9663,128.8299,128.8753,10297.0
2020-08-26 14:30:00,141.68,141.83,141.65,141.69,9980.0,128.8844,129.0209,128.8572,128.8935,9980.0
2020-08-26 14:35:00,141.69,141.8,141.51,141.61,20255.0,128.8935,128.9936,128.7298,128.8208,20255.0
2020-08-26 14:40:00,141.63,141.68,141.42,141.45,12261.0,128.839,128.8844,128.6479,128.6752,12261.0
2020-08-26 14:45:00,141.44,141.56,141.38,141.44,10949.0,128.6661,128.7753,128.6115,128.6661,10949.0
2020-08-26 14:50:00,141.44,141.8,141.39,141.73,26073.0,128.6661,128.9936,128.6206,128.9299,26073.0
2020-08-26 14:55:00,141.68,141.84,141.65,141.72,28532.0,128.8844,129.03,128.8572,128.9208,28532.0
2020-08-26 15:00:00,141.69,141.82,141.66,141.73,52083.0,128.8935,129.0118,128.8663,128.9299,52083.0
2020-08-26 15:05:00,141.75,141.88,141.72,141.83,16605.0,128.9481,129.0664,128.9208,129.0209,16605.0
2020-08-26 15:10:00,141.85,142.16,141.85,142.16,33641.0,129.0391,129.3211,129.0391,129.3211,33641.0
2020-08-26 15:15:00,142.17,142.24,142.0,142.22,39268.0,129.3302,129.3939,129.1755,129.3757,39268.0
2020-08-26 15:20:00,142.21,142.44,142.2,142.31,20156.0,129.3666,129.5758,129.3575,129.4575,20156.0
2020-08-26 15:25:00,142.35,142.35,142.19,142.26,16614.0,129.4939,129.4939,129.3484,129.4121,16614.0
2020-08-26 15:30:00,142.24,142.29,141.81,141.85,24719.0,129.3939,129.4394,129.0027,129.0391,24719.0
2020-08-26 15:35:00,141.86,141.9,141.73,141.74,20421.0,129.0482,129.0846,128.9299,128.939,20421.0
2020-08-26 15:40:00,141.7,141.73,141.57,141.7,28723.0,128.9026,128.9299,128.7844,128.9026,28723.0
2020-08-26 15:45:00,141.68,141.92,141.68,141.83,34265.0,128.8844,129.1028,128.8844,129.0209,34265.0
2020-08-26 15:50:00,141.84,141.89,141.67,141.84,50151.0,129.03,129.0755,128.8753,129.03,50151.0
2020-08-26 15:55:00,141.83,141.9,141.75,141.83,90652.0,129.0209,129.0846,128.9481,129.0209,90652.0
2020-08-27 09:30:00,142.13,142.47,141.97,142.09,48763.0,129.2938,129.6031,129.1483,129.2574,48763.0
2020-08-27 09:35:00,142.18,142.37,141.56,141.66,22992.0,129.3393,129.5121,128.7753,128.8663,22992.0
2020-08-27 09:40:00,141.66,141.99,141.6,141.95,21840.0,128.8663,129.1664,128.8117,129.1301,21840.0
2020-08-27 09:45:00,141.99,142.0,141.57,141.93,21130.0,129.1664,129.1755,128.7844,129.1119,21130.0
2020-08-27 09:50:00,141.8,142.13,141.7,142.08,21577.0,128.9936,129.2938,128.9026,129.2483,21577.0
2020-08-27 09:55:00,142.01,142.37,141.94,142.31,12289.0,129.1846,129.5121,129.121,129.4575,12289.0
2020-08-27 10:00:00,142.29,142.46,142.07,142.1,31538.0,129.4394,129.594,129.2392,129.2665,31538.0
2020-08-27 10:05:00,142.1,142.22,141.64,141.77,22015.0,129.2665,129.3757,128.8481,128.9663,22015.0
2020-08-27 10:10:00,141.76,141.89,141.45,141.48,16078.0,128.9572,129.0755,128.6752,128.7025,16078.0
2020-08-27 10:15:00,141.51,141.53,141.28,141.36,21661.0,128.7298,128.748,128.5206,128.5933,21661.0
2020-08-27 10:20:00,141.38,141.7,141.29,141.56,24549.0,128.6115,128.9026,128.5297,128.7753,24549.0
2020-08-27 10:25:00,141.56,141.82,141.52,141.71,21822.0,128.7753,129.0118,128.7389,128.9117,21822.0
2020-08-27 10:30:00,141.71,141.97,141.68,141.91,28559.0,128.9117,129.1483,128.8844,129.0937,28559.0
2020-08-27 10:35:00,141.87,141.87,141.34,141.53,18443.0,129.0573,129.0573,128.5752,128.748,18443.0
2020-08-27 10:40:00,141.51,141.71,141.36,141.56,15383.0,128.7298,128.9117,128.5933,128.7753,15383.0
2020-08-27 10:45:00,141.54,141.77,141.47,141.72,13821.0,128.7571,128.9663,128.6934,128.9208,13821.0
2020-08-27 10:50:00,141.75,142.14,141.69,142.08,16311.0,128.9481,129.3029,128.8935,129.2483,16311.0
2020-08-27 10:55:00,142.09,142.21,141.97,142.16,16988.0,129.2574,129.3666,129.1483,129.3211,16988.0
2020-08-27 11:00:00,142.11,142.17,141.83,141.83,14838.0,129.2756,129.3302,129.0209,129.0209,14838.0
2020-08-27 11:05:00,141.8,141.89,141.67,141.79,10667.0,128.9936,129.0755,128.8753,128.9845,10667.0
2020-08-27 11:10:00,141.8,141.91,141.67,141.81,8954.0,128.9936,129.0937,128.8753,129.0027,8954.0
2020-08-27 11:15:00,141.77,141.79,141.56,141.59,6488.0,128.9663,128.9845,128.7753,128.8026,6488.0
2020-08-27 11:20:00,141.59,141.65,141.5,141.56,10412.0,128.8026,128.8572,128.7207,128.7753,10412.0
2020-08-27 11:25:00,141.55,141.62,141.45,141.56,12487.0,128.7662,128.8299,128.6752,128.7753,12487.0
2020-08-27 11:30:00,141.59,141.59,141.3,141.53,13533.0,128.8026,128.8026,128.5388,128.748,13533.0
2020-08-27 11:35:00,141.51,141.78,141.51,141.62,14157.0,128.7298,128.9754,128.7298,128.8299,14157.0
2020-08-27 11:40:00,141.64,141.81,141.59,141.73,7977.0,128.8481,129.0027,128.8026,128.9299,7977.0
2020-08-27 11:45:00,141.74,141.83,141.73,141.8,5888.0,128.939,129.0209,128.9299,128.9936,5888.0
2020-08-27 11:50:00,141.81,141.92,141.77,141.84,15258.0,129.0027,129.1028,128.9663,129.03,15258.0
2020-08-27 11:55:00,141.82,142.02,141.82,142.0,6472.0,129.0118,129.1937,129.0118,129.1755,6472.0
2020-08-27 12:00:00,141.98,141.98,141.65,141.89,15522.0,129.1574,129.1574,128.8572,129.0755,15522.0
2020-08-27 12:05:00,141.89,141.98,141.75,141.78,11223.0,129.0755,129.1574,128.9481,128.9754,11223.0
2020-08-27 12:10:00,141.8,141.98,141.77,141.94,8042.0,128.9936,129.1574,128.9663,129.121,8042.0
2020-08-27 12:15:00,141.93,141.99,141.88,141.92,6654.0,129.1119,129.1664,129.0664,129.1028,6654.0
2020-08-27 12:20:00,141.9,141.98,141.84,141.9,8182.0,129.0846,129.1574,129.03,129.0846,8182.0
2020-08-27 12:25:00,141.89,141.89,141.71,141.75,10775.0,129.0755,129.0755,128.9117,128.9481,10775.0
2020-08-27 12:30:00,141.76,141.88,141.58,141.64,12367.0,128.9572,129.0664,128.7935,128.8481,12367.0
2020-08-27 12:35:00,141.63,141.63,141.33,141.43,8986.0,128.839,128.839,128.5661,128.657,8986.0
2020-08-27 12:40:00,141.48,141.71,141.47,141.71,6880.0,128.7025,128.9117,128.6934,128.9117,6880.0
2020-08-27 12:45:00,141.72,141.89,141.65,141.78,8276.0,128.9208,129.0755,128.8572,128.9754,8276.0
2020-08-27 12:50:00,141.82,141.82,141.66,141.66,6564.0,129.0118,129.0118,128.8663,128.8663,6564.0
2020-08-27 12:55:00,141.77,141.96,141.75,141.9,10115.0,128.9663,129.1392,128.9481,129.0846,10115.0
2020-08-27 13:00:00,141.82,142.02,141.73,141.97,25209.0,129.0118,129.1937,128.9299,129.1483,25209.0
2020-08-27 13:05:00,141.93,142.16,141.78,142.11,17394.0,129.1119,129.3211,128.9754,129.2756,17394.0
2020-08-27 13:10:00,142.03,142.38,142.03,142.31,11823.0,129.2028,129.5212,129.2028,129.4575,11823.0
2020-08-27 13:15:00,142.3,142.37,142.16,142.21,12006.0,129.4484,129.5121,129.3211,129.3666,12006.0
2020-08-27 13:20:00,142.21,142.62,142.2,142.51,37974.0,129.3666,129.7395,129.3575,129.6395,37974.0
2020-08-27 13:25:00,142.51,142.78,142.49,142.75,65008.0,129.6395,129.8851,129.6213,129.8578,65008.0
2020-08-27 13:30:00,142.72,142.92,142.44,142.44,18908.0,129.8305,130.0125,129.5758,129.5758,18908.0
2020-08-27 13:35:00,142.5,142.57,142.48,142.51,15625.0,129.6304,129.6941,129.6122,129.6395,15625.0
2020-08-27 13:40:00,142.5,142.72,142.48,142.72,17388.0,129.6304,129.8305,129.6122,129.8305,17388.0
2020-08-27 13:45:00,142.7,142.77,142.67,142.68,17858.0,129.8123,129.876,129.785,129.7941,17858.0
2020-08-27 13:50:00,142.68,142.75,142.49,142.54,20385.0,129.7941,129.8578,129.6213,129.6668,20385.0
2020-08-27 13:55:00,142.55,142.88,142.54,142.79,22127.0,129.6759,129.9761,129.6668,129.8942,22127.0
2020-08-27 14:00:00,142.78,142.91,142.71,142.85,9535.0,129.8851,130.0034,129.8214,129.9488,9535.0
2020-08-27 14:05:00,142.83,142.89,142.72,142.75,7603.0,129.9306,129.9852,129.8305,129.8578,7603.0
2020-08-27 14:10:00,142.74,142.96,142.74,142.87,20928.0,129.8487,130.0488,129.8487,129.967,20928.0
2020-08-27 14:15:00,142.84,143.06,142.84,143.03,31984.0,129.9397,130.1398,129.9397,130.1125,31984.0
2020-08-27 14:20:00,143.07,143.13,143.0,143.01,18657.0,130.1489,130.2035,130.0852,130.0943,18657.0
2020-08-27 14:25:00,143.02,143.19,142.99,143.12,13602.0,130.1034,130.2581,130.0761,130.1944,13602.0
2020-08-27 14:30:00,143.13,143.24,143.09,143.14,19713.0,130.2035,130.3036,130.1671,130.2126,19713.0
2020-08-27 14:35:00,143.14,143.5,143.13,143.35,86007.0,130.2126,130.5401,130.2035,130.4036,86007.0
2020-08-27 14:40:00,143.4,143.68,143.4,143.64,79009.0,130.4491,130.7038,130.4491,130.6674,79009.0
2020-08-27 14:45:00,143.65,143.85,143.58,143.85,30005.0,130.6765,130.8585,130.6128,130.8585,30005.0
2020-08-27 14:50:00,143.83,143.84,143.66,143.71,39615.0,130.8403,130.8494,130.6856,130.7311,39615.0
2020-08-27 14:55:00,143.69,143.86,143.59,143.86,47945.0,130.7129,130.8676,130.6219,130.8676,47945.0
2020-08-27 15:00:00,143.86,144.12,143.81,143.9,77219.0,130.8676,131.1041,130.8221,130.9039,77219.0
2020-08-27 15:05:00,143.89,143.99,143.6,143.89,53170.0,130.8949,130.9858,130.631,130.8949,53170.0
2020-08-27 15:10:00,143.89,144.01,143.8,143.95,52623.0,130.8949,131.004,130.813,130.9494,52623.0
2020-08-27 15:15:00,143.92,144.34,143.88,144.3,93056.0,130.9221,131.3042,130.8858,131.2678,93056.0
2020-08-27 15:20:00,144.3,144.34,143.95,143.96,55130.0,131.2678,131.3042,130.9494,130.9585,55130.0
2020-08-27 15:25:00,143.98,144.0,143.84,143.9,27568.0,130.9767,130.9949,130.8494,130.9039,27568.0
2020-08-27 15:30:00,143.92,143.92,143.7,143.7,34196.0,130.9221,130.9221,130.722,130.722,34196.0
2020-08-27 15:35:00,143.7,143.71,143.51,143.63,42664.0,130.722,130.7311,130.5492,130.6583,42664.0
2020-08-27 15:40:00,143.62,143.73,143.54,143.58,37049.0,130.6492,130.7493,130.5765,130.6128,37049.0
2020-08-27 15:45:00,143.58,143.69,143.43,143.44,47738.0,130.6128,130.7129,130.4764,130.4855,47738.0
2020-08-27 15:50:00,143.44,143.56,143.28,143.51,68897.0,130.4855,130.5947,130.3399,130.5492,68897.0
2020-08-27 15:55:00,143.5,143.56,143.19,143.41,125869.0,130.5401,130.5947,130.2581,130.4582,125869.0
2020-08-28 09:30:00,144.28,145.38,143.78,144.75,158761.0,131.2496,132.2503,130.7948,131.6772,158761.0
2020-08-28 09:35:00,144.69,145.6,144.3,145.59,95761.0,131.6226,132.4504,131.2678,132.4413,95761.0
2020-08-28 09:40:00,145.47,145.85,144.34,144.54,101032.0,132.3322,132.6778,131.3042,131.4861,101032.0
2020-08-28 09:45:00,144.53,144.69,144.21,144.21,25708.0,131.4771,131.6226,131.186,131.186,25708.0
2020-08-28 09:50:00,144.21,144.46,143.8,144.1,23532.0,131.186,131.4134,130.813,131.0859,23532.0
2020-08-28 09:55:00,144.09,144.15,143.58,143.72,36903.0,131.0768,131.1314,130.6128,130.7402,36903.0
2020-08-28 10:00:00,143.74,143.89,143.18,143.62,28945.0,130.7584,130.8949,130.249,130.6492,28945.0
2020-08-28 10:05:00,143.62,143.62,143.0,143.21,29741.0,130.6492,130.6492,130.0852,130.2763,29741.0
2020-08-28 10:10:00,143.2,143.21,142.8,142.8,15899.0,130.2672,130.2763,129.9033,129.9033,15899.0
2020-08-28 10:15:00,142.82,143.24,142.81,143.24,18392.0,129.9215,130.3036,129.9124,130.3036,18392.0
2020-08-28 10:20:00,143.33,143.44,143.24,143.38,14394.0,130.3854,130.4855,130.3036,130.4309,14394.0
2020-08-28 10:25:00,143.35,143.35,142.87,142.87,15365.0,130.4036,130.4036,129.967,129.967,15365.0
2020-08-28 10:30:00,142.88,143.2,142.81,142.84,13851.0,129.9761,130.2672,129.9124,129.9397,13851.0
2020-08-28 10:35:00,142.8,142.89,142.69,142.86,13912.0,129.9033,129.9852,129.8032,129.9579,13912.0
2020-08-28 10:40:00,142.79,143.03,142.79,142.93,15197.0,129.8942,130.1125,129.8942,130.0216,15197.0
2020-08-28 10:45:00,142.96,143.17,142.9,142.99,13647.0,130.0488,130.2399,129.9943,130.0761,13647.0
2020-08-28 10:50:00,143.02,143.05,142.79,143.05,12328.0,130.1034,130.1307,129.8942,130.1307,12328.0
2020-08-28 10:55:00,143.05,143.1,142.83,143.02,10814.0,130.1307,130.1762,129.9306,130.1034,10814.0
2020-08-28 11:00:00,143.04,143.06,142.87,143.01,13237.0,130.1216,130.1398,129.967,130.0943,13237.0
2020-08-28 11:05:00,142.97,143.16,142.97,143.06,22050.0,130.0579,130.2308,130.0579,130.1398,22050.0
2020-08-28 11:10:00,143.09,143.17,143.01,143.16,14210.0,130.1671,130.2399,130.0943,130.2308,14210.0
2020-08-28 11:15:00,143.1,143.26,143.04,143.06,16980.0,130.1762,130.3217,130.1216,130.1398,16980.0
2020-08-28 11:20:00,143.08,143.36,143.08,143.22,14837.0,130.158,130.4127,130.158,130.2854,14837.0
2020-08-28 11:25:00,143.21,143.27,143.15,143.17,8453.0,130.2763,130.3308,130.2217,130.2399,8453.0
2020-08-28 11:30:00,143.14,143.27,143.0,143.27,7320.0,130.2126,130.3308,130.0852,130.3308,7320.0
2020-08-28 11:35:00,143.26,143.44,143.24,143.42,14874.0,130.3217,130.4855,130.3036,130.4673,14874.0
2020-08-28 11:40:00,143.38,143.67,143.33,143.61,15641.0,130.4309,130.6947,130.3854,130.6401,15641.0
2020-08-28 11:45:00,143.59,143.74,143.46,143.71,14244.0,130.6219,130.7584,130.5037,130.7311,14244.0
2020-08-28 11:50:00,143.67,143.88,143.65,143.88,8184.0,130.6947,130.8858,130.6765,130.8858,8184.0
2020-08-28 11:55:00,143.88,143.99,143.71,143.93,13564.0,130.8858,130.9858,130.7311,130.9312,13564.0
2020-08-28 12:00:00,143.92,143.94,143.75,143.91,7092.0,130.9221,130.9403,130.7675,130.913,7092.0
2020-08-28 12:05:00,143.94,144.06,143.92,143.98,8772.0,130.9403,131.0495,130.9221,130.9767,8772.0
2020-08-28 12:10:00,143.94,144.16,143.91,144.13,6720.0,130.9403,131.1405,130.913,131.1132,6720.0
2020-08-28 12:15:00,144.14,144.2,144.02,144.15,9795.0,131.1223,131.1769,131.0131,131.1314,9795.0
2020-08-28 12:20:00,144.13,144.16,144.01,144.01,5621.0,131.1132,131.1405,131.004,131.004,5621.0
2020-08-28 12:25:00,144.0,144.13,143.99,144.12,11487.0,130.9949,131.1132,130.9858,131.1041,11487.0
2020-08-28 12:30:00,144.14,144.14,144.02,144.04,4349.0,131.1223,131.1223,131.0131,131.0313,4349.0
2020-08-28 12:35:00,144.06,144.08,143.85,144.0,13508.0,131.0495,131.0677,130.8585,130.9949,13508.0
2020-08-28 12:40:00,144.01,144.21,144.0,144.18,14812.0,131.004,131.186,130.9949,131.1587,14812.0
2020-08-28 12:45:00,144.18,144.33,144.16,144.28,22567.0,131.1587,131.2951,131.1405,131.2496,22567.0
2020-08-28 12:50:00,144.27,144.34,144.17,144.19,8698.0,131.2405,131.3042,131.1496,131.1678,8698.0
2020-08-28 12:55:00,144.23,144.27,144.11,144.15,28180.0,131.2041,131.2405,131.095,131.1314,28180.0
2020-08-28 13:00:00,144.16,144.24,144.01,144.07,10446.0,131.1405,131.2132,131.004,131.0586,10446.0
2020-08-28 13:05:00,144.06,144.16,144.0,144.15,6275.0,131.0495,131.1405,130.9949,131.1314,6275.0
2020-08-28 13:10:00,144.16,144.16,144.0,144.06,5195.0,131.1405,131.1405,130.9949,131.0495,5195.0
2020-08-28 13:15:00,144.04,144.13,143.94,143.97,8040.0,131.0313,131.1132,130.9403,130.9676,8040.0
2020-08-28 13:20:00,143.99,144.21,143.98,144.21,17433.0,130.9858,131.186,130.9767,131.186,17433.0
2020-08-28 13:25:00,144.16,144.16,143.94,144.01,6429.0,131.1405,131.1405,130.9403,131.004,6429.0
2020-08-28 13:30:00,143.96,144.07,143.92,144.0,5215.0,130.9585,131.0586,130.9221,130.9949,5215.0
2020-08-28 13:35:00,144.0,144.02,143.92,143.94,12195.0,130.9949,131.0131,130.9221,130.9403,12195.0
2020-08-28 13:40:00,143.95,144.02,143.85,143.94,6603.0,130.9494,131.0131,130.8585,130.9403,6603.0
2020-08-28 13:45:00,143.99,144.07,143.91,143.95,7908.0,130.9858,131.0586,130.913,130.9494,7908.0
2020-08-28 13:50:00,144.0,144.14,143.97,144.03,11955.0,130.9949,131.1223,130.9676,131.0222,11955.0
2020-08-28 13:55:00,144.04,144.07,144.0,144.03,5690.0,131.0313,131.0586,130.9949,131.0222,5690.0
2020-08-28 14:00:00,144.04,144.17,144.04,144.14,7283.0,131.0313,131.1496,131.0313,131.1223,7283.0
2020-08-28 14:05:00,144.13,144.13,143.98,144.02,8545.0,131.1132,131.1132,130.9767,131.0131,8545.0
2020-08-28 14:10:00,144.0,144.07,143.96,144.06,6773.0,130.9949,131.0586,130.9585,131.0495,6773.0
2020-08-28 14:15:00,144.05,144.2,144.02,144.17,10745.0,131.0404,131.1769,131.0131,131.1496,10745.0
2020-08-28 14:20:00,144.16,144.26,144.16,144.26,9033.0,131.1405,131.2314,131.1405,131.2314,9033.0
2020-08-28 14:25:00,144.25,144.29,144.17,144.19,5564.0,131.2223,131.2587,131.1496,131.1678,5564.0
2020-08-28 14:30:00,144.24,144.26,144.15,144.2,6058.0,131.2132,131.2314,131.1314,131.1769,6058.0
2020-08-28 14:35:00,144.22,144.26,144.15,144.19,5970.0,131.195,131.2314,131.1314,131.1678,5970.0
2020-08-28 14:40:00,144.19,144.2,144.13,144.16,6493.0,131.1678,131.1769,131.1132,131.1405,6493.0
2020-08-28 14:45:00,144.16,144.34,144.16,144.29,10209.0,131.1405,131.3042,131.1405,131.2587,10209.0
2020-08-28 14:50:00,144.3,144.39,144.22,144.38,9290.0,131.2678,131.3497,131.195,131.3406,9290.0
2020-08-28 14:55:00,144.39,144.4,144.29,144.34,8621.0,131.3497,131.3588,131.2587,131.3042,8621.0
2020-08-28 15:00:00,144.35,144.44,144.33,144.41,7956.0,131.3133,131.3952,131.2951,131.3679,7956.0
2020-08-28 15:05:00,144.42,144.65,144.42,144.58,16664.0,131.377,131.5862,131.377,131.5225,16664.0
2020-08-28 15:10:00,144.55,144.81,144.5,144.76,19540.0,131.4952,131.7318,131.4498,131.6863,19540.0
2020-08-28 15:15:00,144.73,144.75,144.59,144.59,10940.0,131.659,131.6772,131.5316,131.5316,10940.0
2020-08-28 15:20:00,144.59,144.73,144.57,144.67,12169.0,131.5316,131.659,131.5134,131.6044,12169.0
2020-08-28 15:25:00,144.65,144.67,144.6,144.6,9373.0,131.5862,131.6044,131.5407,131.5407,9373.0
2020-08-28 15:30:00,144.6,144.62,144.52,144.6,30359.0,131.5407,131.5589,131.468,131.5407,30359.0
2020-08-28 15:35:00,144.61,144.62,144.39,144.43,27101.0,131.5498,131.5589,131.3497,131.3861,27101.0
2020-08-28 15:40:00,144.44,144.44,144.25,144.29,32190.0,131.3952,131.3952,131.2223,131.2587,32190.0
2020-08-28 15:45:00,144.3,144.3,144.17,144.18,23378.0,131.2678,131.2678,131.1496,131.1587,23378.0
2020-08-28 15:50:00,144.19,144.38,144.06,144.12,77592.0,131.1678,131.3406,131.0495,131.1041,77592.0
2020-08-28 15:55:00,144.14,144.17,143.63,143.72,460439.0,131.1223,131.1496,130.6583,130.7402,460439.0
2020-08-31 09:30:00,143.5,143.6,143.06,143.35,83580.0,130.5401,130.631,130.1398,130.4036,83580.0
2020-08-31 09:35:00,143.35,143.35,142.55,143.3,52900.0,130.4036,130.4036,129.6759,130.3581,52900.0
2020-08-31 09:40:00,143.16,143.25,142.8,142.88,44460.0,130.2308,130.3127,129.9033,129.9761,44460.0
2020-08-31 09:45:00,142.89,143.15,142.83,142.89,22618.0,129.9852,130.2217,129.9306,129.9852,22618.0
2020-08-31 09:50:00,142.99,142.99,142.64,142.72,32627.0,130.0761,130.0761,129.7577,129.8305,32627.0
2020-08-31 09:55:00,142.74,142.83,142.38,142.51,55843.0,129.8487,129.9306,129.5212,129.6395,55843.0
2020-08-31 10:00:00,142.58,142.91,142.38,142.91,34557.0,129.7032,130.0034,129.5212,130.0034,34557.0
2020-08-31 10:05:00,142.84,143.33,142.84,143.2,17057.0,129.9397,130.3854,129.9397,130.2672,17057.0
2020-08-31 10:10:00,143.18,143.19,142.7,142.92,13942.0,130.249,130.2581,129.8123,130.0125,13942.0
2020-08-31 10:15:00,142.94,143.08,142.8,143.01,12062.0,130.0306,130.158,129.9033,130.0943,12062.0
2020-08-31 10:20:00,142.99,143.13,142.93,143.13,7400.0,130.0761,130.2035,130.0216,130.2035,7400.0
2020-08-31 10:25:00,143.09,143.26,143.06,143.09,12258.0,130.1671,130.3217,130.1398,130.1671,12258.0
2020-08-31 10:30:00,143.07,143.37,142.96,143.34,13727.0,130.1489,130.4218,130.0488,130.3945,13727.0
2020-08-31 10:35:00,143.31,143.31,142.8,142.81,13929.0,130.3672,130.3672,129.9033,129.9124,13929.0
2020-08-31 10:40:00,142.83,142.94,142.58,142.6,44170.0,129.9306,130.0306,129.7032,129.7214,44170.0
2020-08-31 10:45:00,142.59,142.66,142.5,142.59,20648.0,129.7123,129.7759,129.6304,129.7123,20648.0
2020-08-31 10:50:00,142.57,142.67,142.47,142.59,25256.0,129.6941,129.785,129.6031,129.7123,25256.0
2020-08-31 10:55:00,142.58,142.94,142.5,142.87,15755.0,129.7032,130.0306,129.6304,129.967,15755.0
2020-08-31 11:00:00,142.89,143.01,142.78,142.89,10786.0,129.9852,130.0943,129.8851,129.9852,10786.0
2020-08-31 11:05:00,142.91,142.91,142.65,142.69,11527.0,130.0034,130.0034,129.7668,129.8032,11527.0
2020-08-31 11:10:00,142.68,142.81,142.53,142.81,19613.0,129.7941,129.9124,129.6577,129.9124,19613.0
2020-08-31 11:15:00,142.79,142.85,142.54,142.58,16036.0,129.8942,129.9488,129.6668,129.7032,16036.0
2020-08-31 11:20:00,142.57,142.6,142.42,142.49,38563.0,129.6941,129.7214,129.5576,129.6213,38563.0
2020-08-31 11:25:00,142.5,142.54,142.27,142.36,24056.0,129.6304,129.6668,129.4212,129.503,24056.0
2020-08-31 11:30:00,142.43,142.48,142.3,142.46,22886.0,129.5667,129.6122,129.4484,129.594,22886.0
2020-08-31 11:35:00,142.47,142.78,142.44,142.7,65045.0,129.6031,129.8851,129.5758,129.8123,65045.0
2020-08-31 11:40:00,142.71,142.89,142.7,142.72,15640.0,129.8214,129.9852,129.8123,129.8305,15640.0
2020-08-31 11:45:00,142.72,143.0,142.72,142.95,24347.0,129.8305,130.0852,129.8305,130.0397,24347.0
2020-08-31 11:50:00,142.93,143.03,142.89,142.9,6137.0,130.0216,130.1125,129.9852,129.9943,6137.0
2020-08-31 11:55:00,142.89,142.99,142.86,142.88,10468.0,129.9852,130.0761,129.9579,129.9761,10468.0
2020-08-31 12:00:00,142.88,143.09,142.85,143.07,14935.0,129.9761,130.1671,129.9488,130.1489,14935.0
2020-08-31 12:05:00,143.0,143.01,142.89,142.94,9556.0,130.0852,130.0943,129.9852,130.0306,9556.0
2020-08-31 12:10:00,142.96,142.99,142.82,142.88,13927.0,130.0488,130.0761,129.9215,129.9761,13927.0
2020-08-31 12:15:00,142.88,143.09,142.83,143.02,22609.0,129.9761,130.1671,129.9306,130.1034,22609.0
2020-08-31 12:20:00,142.97,143.11,142.88,142.99,6912.0,130.0579,130.1853,129.9761,130.0761,6912.0
2020-08-31 12:25:00,142.98,142.99,142.86,142.96,12890.0,130.067,130.0761,129.9579,130.0488,12890.0
2020-08-31 12:30:00,142.97,143.0,142.88,142.91,8624.0,130.0579,130.0852,129.9761,130.0034,8624.0
2020-08-31 12:35:00,142.91,142.92,142.83,142.85,26390.0,130.0034,130.0125,129.9306,129.9488,26390.0
2020-08-31 12:40:00,142.86,142.87,142.52,142.52,10152.0,129.9579,129.967,129.6486,129.6486,10152.0
2020-08-31 12:45:00,142.52,142.66,142.52,142.6,6752.0,129.6486,129.7759,129.6486,129.7214,6752.0
2020-08-31 12:50:00,142.57,142.77,142.56,142.74,8702.0,129.6941,129.876,129.685,129.8487,8702.0
2020-08-31 12:55:00,142.74,142.75,142.56,142.68,8274.0,129.8487,129.8578,129.685,129.7941,8274.0
2020-08-31 13:00:00,142.68,142.68,142.49,142.53,10718.0,129.7941,129.7941,129.6213,129.6577,10718.0
2020-08-31 13:05:00,142.53,142.55,142.46,142.53,17105.0,129.6577,129.6759,129.594,129.6577,17105.0
2020-08-31 13:10:00,142.54,142.59,142.4,142.59,10542.0,129.6668,129.7123,129.5394,129.7123,10542.0
2020-08-31 13:15:00,142.57,142.61,142.53,142.57,13559.0,129.6941,129.7305,129.6577,129.6941,13559.0
2020-08-31 13:20:00,142.53,142.65,142.52,142.62,11084.0,129.6577,129.7668,129.6486,129.7395,11084.0
2020-08-31 13:25:00,142.61,142.77,142.55,142.71,14195.0,129.7305,129.876,129.6759,129.8214,14195.0
2020-08-31 13:30:00,142.71,142.77,142.66,142.77,8857.0,129.8214,129.876,129.7759,129.876,8857.0
2020-08-31 13:35:00,142.77,142.82,142.69,142.69,11284.0,129.876,129.9215,129.8032,129.8032,11284.0
2020-08-31 13:40:00,142.69,142.83,142.67,142.76,10444.0,129.8032,129.9306,129.785,129.8669,10444.0
2020-08-31 13:45:00,142.75,142.79,142.69,142.77,14468.0,129.8578,129.8942,129.8032,129.876,14468.0
2020-08-31 13:50:00,142.75,142.83,142.71,142.73,10391.0,129.8578,129.9306,129.8214,129.8396,10391.0
2020-08-31 13:55:00,142.74,142.81,142.69,142.72,10552.0,129.8487,129.9124,129.8032,129.8305,10552.0
2020-08-31 14:00:00,142.71,142.87,142.64,142.83,9898.0,129.8214,129.967,129.7577,129.9306,9898.0
2020-08-31 14:05:00,142.82,142.86,142.7,142.76,11511.0,129.9215,129.9579,129.8123,129.8669,11511.0
2020-08-31 14:10:00,142.76,142.82,142.65,142.72,9239.0,129.8669,129.9215,129.7668,129.8305,9239.0
2020-08-31 14:15:00,142.7,142.73,142.54,142.58,19070.0,129.8123,129.8396,129.6668,129.7032,19070.0
2020-08-31 14:20:00,142.58,142.64,142.54,142.6,9286.0,129.7032,129.7577,129.6668,129.7214,9286.0
2020-08-31 14:25:00,142.59,142.63,142.42,142.53,27906.0,129.7123,129.7486,129.5576,129.6577,27906.0
2020-08-31 14:30:00,142.51,142.58,142.48,142.51,17818.0,129.6395,129.7032,129.6122,129.6395,17818.0
2020-08-31 14:35:00,142.52,142.7,142.5,142.65,14328.0,129.6486,129.8123,129.6304,129.7668,14328.0
2020-08-31 14:40:00,142.65,142.79,142.64,142.78,5378.0,129.7668,129.8942,129.7577,129.8851,5378.0
2020-08-31 14:45:00,142.79,142.84,142.63,142.7,10739.0,129.8942,129.9397,129.7486,129.8123,10739.0
2020-08-31 14:50:00,142.7,142.72,142.64,142.66,7161.0,129.8123,129.8305,129.7577,129.7759,7161.0
2020-08-31 14:55:00,142.67,142.7,142.6,142.6,13884.0,129.785,129.8123,129.7214,129.7214,13884.0
2020-08-31 15:00:00,142.61,142.71,142.57,142.63,18125.0,129.7305,129.8214,129.6941,129.7486,18125.0
2020-08-31 15:05:00,142.62,142.73,142.56,142.61,8397.0,129.7395,129.8396,129.685,129.7305,8397.0
2020-08-31 15:10:00,142.63,142.73,142.59,142.65,11521.0,129.7486,129.8396,129.7123,129.7668,11521.0
2020-08-31 15:15:00,142.65,142.66,142.5,142.5,20840.0,129.7668,129.7759,129.6304,129.6304,20840.0
2020-08-31 15:20:00,142.52,142.55,142.31,142.36,16534.0,129.6486,129.6759,129.4575,129.503,16534.0
2020-08-31 15:25:00,142.36,142.54,142.28,142.49,18939.0,129.503,129.6668,129.4303,129.6213,18939.0
2020-08-31 15:30:00,142.48,142.52,142.31,142.51,14988.0,129.6122,129.6486,129.4575,129.6395,14988.0
2020-08-31 15:35:00,142.53,142.61,142.45,142.59,21541.0,129.6577,129.7305,129.5849,129.7123,21541.0
2020-08-31 15:40:00,142.58,142.61,142.38,142.53,31352.0,129.7032,129.7305,129.5212,129.6577,31352.0
2020-08-31 15:45:00,142.52,142.95,142.52,142.91,32918.0,129.6486,130.0397,129.6486,130.0034,32918.0
2020-08-31 15:50:00,142.88,142.96,142.65,142.84,58864.0,129.9761,130.0488,129.7668,129.9397,58864.0
2020-08-31 15:55:00,142.83,142.83,142.27,142.29,125856.0,129.9306,129.9306,129.4212,129.4394,125856.0
2020-09-01 09:30:00,141.59,141.83,140.91,141.69,67080.0,128.8026,129.0209,128.184,128.8935,67080.0
2020-09-01 09:35:00,141.65,141.79,141.39,141.6,11098.0,128.8572,128.9845,128.6206,128.8117,11098.0
2020-09-01 09:40:00,141.6,141.85,141.38,141.81,21040.0,128.8117,129.0391,128.6115,129.0027,21040.0
2020-09-01 09:45:00,141.83,141.9,141.64,141.82,8536.0,129.0209,129.0846,128.8481,129.0118,8536.0
2020-09-01 09:50:00,141.76,142.21,141.76,142.21,14914.0,128.9572,129.3666,128.9572,129.3666,14914.0
2020-09-01 09:55:00,142.19,142.28,141.97,142.04,29392.0,129.3484,129.4303,129.1483,129.2119,29392.0
2020-09-01 10:00:00,142.1,143.0,142.06,143.0,49436.0,129.2665,130.0852,129.2301,130.0852,49436.0
2020-09-01 10:05:00,143.04,143.08,142.56,142.63,19746.0,130.1216,130.158,129.685,129.7486,19746.0
2020-09-01 10:10:00,142.67,142.82,142.49,142.82,23699.0,129.785,129.9215,129.6213,129.9215,23699.0
2020-09-01 10:15:00,142.89,143.19,142.82,143.14,26583.0,129.9852,130.2581,129.9215,130.2126,26583.0
2020-09-01 10:20:00,143.15,143.59,143.13,143.34,17540.0,130.2217,130.6219,130.2035,130.3945,17540.0
2020-09-01 10:25:00,143.37,143.75,143.33,143.75,18063.0,130.4218,130.7675,130.3854,130.7675,18063.0
2020-09-01 10:30:00,143.72,143.94,143.57,143.84,24435.0,130.7402,130.9403,130.6038,130.8494,24435.0
2020-09-01 10:35:00,143.85,143.93,143.66,143.8,15496.0,130.8585,130.9312,130.6856,130.813,15496.0
2020-09-01 10:40:00,143.78,144.14,143.78,144.11,24311.0,130.7948,131.1223,130.7948,131.095,24311.0
2020-09-01 10:45:00,144.13,144.28,144.06,144.18,13474.0,131.1132,131.2496,131.0495,131.1587,13474.0
2020-09-01 10:50:00,144.17,144.38,143.99,144.18,19649.0,131.1496,131.3406,130.9858,131.1587,19649.0
2020-09-01 10:55:00,144.13,144.39,143.95,144.35,17026.0,131.1132,131.3497,130.9494,131.3133,17026.0
2020-09-01 11:00:00,144.33,144.34,144.15,144.27,21057.0,131.2951,131.3042,131.1314,131.2405,21057.0
2020-09-01 11:05:00,144.28,144.45,144.26,144.41,17847.0,131.2496,131.4043,131.2314,131.3679,17847.0
2020-09-01 11:10:00,144.42,144.48,144.15,144.15,10994.0,131.377,131.4316,131.1314,131.1314,10994.0
2020-09-01 11:15:00,144.09,144.4,144.09,144.24,14754.0,131.0768,131.3588,131.0768,131.2132,14754.0
2020-09-01 11:20:00,144.27,144.27,143.91,143.91,23702.0,131.2405,131.2405,130.913,130.913,23702.0
2020-09-01 11:25:00,143.95,144.09,143.81,144.06,9661.0,130.9494,131.0768,130.8221,131.0495,9661.0
2020-09-01 11:30:00,144.11,144.23,144.07,144.18,13505.0,131.095,131.2041,131.0586,131.1587,13505.0
2020-09-01 11:35:00,144.21,144.37,143.92,143.92,15107.0,131.186,131.3315,130.9221,130.9221,15107.0
2020-09-01 11:40:00,143.95,144.08,143.94,144.03,8751.0,130.9494,131.0677,130.9403,131.0222,8751.0
2020-09-01 11:45:00,144.02,144.11,143.96,144.05,19082.0,131.0131,131.095,130.9585,131.0404,19082.0
2020-09-01 11:50:00,144.06,144.29,144.05,144.16,15402.0,131.0495,131.2587,131.0404,131.1405,15402.0
2020-09-01 11:55:00,144.18,144.28,144.03,144.06,9026.0,131.1587,131.2496,131.0222,131.0495,9026.0
2020-09-01 12:00:00,144.07,144.33,144.04,144.22,55579.0,131.0586,131.2951,131.0313,131.195,55579.0
2020-09-01 12:05:00,144.24,144.32,144.16,144.23,10196.0,131.2132,131.286,131.1405,131.2041,10196.0
2020-09-01 12:10:00,144.25,144.3,144.18,144.3,12315.0,131.2223,131.2678,131.1587,131.2678,12315.0
2020-09-01 12:15:00,144.3,144.33,144.19,144.28,7613.0,131.2678,131.2951,131.1678,131.2496,7613.0
2020-09-01 12:20:00,144.25,144.33,144.22,144.22,7314.0,131.2223,131.2951,131.195,131.195,7314.0
2020-09-01 12:25:00,144.22,144.24,144.15,144.24,9296.0,131.195,131.2132,131.1314,131.2132,9296.0
2020-09-01 12:30:00,144.24,144.35,144.21,144.35,11111.0,131.2132,131.3133,131.186,131.3133,11111.0
2020-09-01 12:35:00,144.37,144.49,144.3,144.45,12316.0,131.3315,131.4407,131.2678,131.4043,12316.0
2020-09-01 12:40:00,144.46,144.74,144.46,144.66,15747.0,131.4134,131.6681,131.4134,131.5953,15747.0
2020-09-01 12:45:00,144.65,144.67,144.51,144.53,9484.0,131.5862,131.6044,131.4589,131.4771,9484.0
2020-09-01 12:50:00,144.54,144.58,144.43,144.49,13939.0,131.4861,131.5225,131.3861,131.4407,13939.0
2020-09-01 12:55:00,144.49,144.61,144.47,144.61,14664.0,131.4407,131.5498,131.4225,131.5498,14664.0
2020-09-01 13:00:00,144.61,144.81,144.58,144.79,15471.0,131.5498,131.7318,131.5225,131.7136,15471.0
2020-09-01 13:05:00,144.77,144.82,144.74,144.75,14124.0,131.6954,131.7409,131.6681,131.6772,14124.0
2020-09-01 13:10:00,144.74,144.88,144.72,144.82,11948.0,131.6681,131.7954,131.6499,131.7409,11948.0
2020-09-01 13:15:00,144.79,144.79,144.54,144.57,12787.0,131.7136,131.7136,131.4861,131.5134,12787.0
2020-09-01 13:20:00,144.53,144.59,144.48,144.58,7597.0,131.4771,131.5316,131.4316,131.5225,7597.0
2020-09-01 13:25:00,144.54,144.66,144.52,144.53,9177.0,131.4861,131.5953,131.468,131.4771,9177.0
2020-09-01 13:30:00,144.57,144.65,144.55,144.62,9938.0,131.5134,131.5862,131.4952,131.5589,9938.0
2020-09-01 13:35:00,144.65,144.79,144.6,144.79,12370.0,131.5862,131.7136,131.5407,131.7136,12370.0
2020-09-01 13:40:00,144.8,144.89,144.61,144.86,35195.0,131.7227,131.8045,131.5498,131.7772,35195.0
2020-09-01 13:45:00,144.84,145.02,144.78,144.99,47291.0,131.7591,131.9228,131.7045,131.8955,47291.0
2020-09-01 13:50:00,144.98,145.32,144.98,145.24,39891.0,131.8864,132.1957,131.8864,132.1229,39891.0
2020-09-01 13:55:00,145.24,145.32,144.96,145.08,20459.0,132.1229,132.1957,131.8682,131.9774,20459.0
2020-09-01 14:00:00,145.1,145.13,144.99,145.06,11484.0,131.9956,132.0229,131.8955,131.9592,11484.0
2020-09-01 14:05:00,145.03,145.06,144.94,145.03,6533.0,131.9319,131.9592,131.85,131.9319,6533.0
2020-09-01 14:10:00,145.05,145.05,144.93,144.99,6924.0,131.9501,131.9501,131.8409,131.8955,6924.0
2020-09-01 14:15:00,145.02,146.0,144.98,145.11,15741.0,131.9228,132.8143,131.8864,132.0047,15741.0
2020-09-01 14:20:00,145.11,145.47,145.11,145.47,16414.0,132.0047,132.3322,132.0047,132.3322,16414.0
2020-09-01 14:25:00,145.45,145.49,145.32,145.36,14241.0,132.314,132.3504,132.1957,132.2321,14241.0
2020-09-01 14:30:00,145.36,145.47,145.25,145.35,13789.0,132.2321,132.3322,132.132,132.223,13789.0
2020-09-01 14:35:00,145.35,145.52,145.35,145.45,16555.0,132.223,132.3776,132.223,132.314,16555.0
2020-09-01 14:40:00,145.44,145.67,145.44,145.63,12364.0,132.3049,132.5141,132.3049,132.4777,12364.0
2020-09-01 14:45:00,145.59,145.69,145.56,145.61,15503.0,132.4413,132.5323,132.414,132.4595,15503.0
2020-09-01 14:50:00,145.65,145.73,145.65,145.71,13285.0,132.4959,132.5687,132.4959,132.5505,13285.0
2020-09-01 14:55:00,145.72,145.77,145.55,145.72,16712.0,132.5596,132.6051,132.4049,132.5596,16712.0
2020-09-01 15:00:00,145.72,145.74,145.43,145.54,18533.0,132.5596,132.5778,132.2958,132.3958,18533.0
2020-09-01 15:05:00,145.54,145.63,145.53,145.58,14651.0,132.3958,132.4777,132.3867,132.4322,14651.0
2020-09-01 15:10:00,145.58,145.6,145.27,145.31,13837.0,132.4322,132.4504,132.1502,132.1866,13837.0
2020-09-01 15:15:00,145.33,145.39,145.28,145.39,15349.0,132.2048,132.2594,132.1593,132.2594,15349.0
2020-09-01 15:20:00,145.35,145.47,145.33,145.47,12035.0,132.223,132.3322,132.2048,132.3322,12035.0
2020-09-01 15:25:00,145.46,145.51,145.2,145.25,18529.0,132.3231,132.3685,132.0865,132.132,18529.0
2020-09-01 15:30:00,145.24,145.3,145.15,145.29,21914.0,132.1229,132.1775,132.0411,132.1684,21914.0
2020-09-01 15:35:00,145.31,145.31,145.16,145.24,22332.0,132.1866,132.1866,132.0502,132.1229,22332.0
2020-09-01 15:40:00,145.25,145.67,145.24,145.65,25948.0,132.132,132.5141,132.1229,132.4959,25948.0
2020-09-01 15:45:00,145.65,145.74,145.62,145.69,25803.0,132.4959,132.5778,132.4686,132.5323,25803.0
2020-09-01 15:50:00,145.66,145.76,145.6,145.73,59235.0,132.505,132.596,132.4504,132.5687,59235.0
2020-09-01 15:55:00,145.73,146.12,145.69,146.06,137215.0,132.5687,132.9235,132.5323,132.8689,137215.0
2020-09-02 09:30:00,146.87,148.32,146.4,147.9,208539.0,133.6057,134.9248,133.1782,134.5427,208539.0
2020-09-02 09:35:00,148.0,149.55,147.9,148.92,124430.0,134.6337,136.0437,134.5427,135.4706,124430.0
2020-09-02 09:40:00,148.9,149.49,148.71,149.03,160655.0,135.4524,135.9891,135.2795,135.5706,160655.0
2020-09-02 09:45:00,148.99,149.1,148.18,148.38,80707.0,135.5343,135.6343,134.7974,134.9793,80707.0
2020-09-02 09:50:00,148.35,148.49,147.89,148.1,55176.0,134.9521,135.0794,134.5336,134.7246,55176.0
2020-09-02 09:55:00,148.1,148.65,147.95,148.65,52903.0,134.7246,135.225,134.5882,135.225,52903.0
2020-09-02 10:00:00,148.59,148.61,147.55,148.13,46630.0,135.1704,135.1886,134.2243,134.7519,46630.0
2020-09-02 10:05:00,148.16,148.16,147.48,147.8,37807.0,134.7792,134.7792,134.1606,134.4517,37807.0
2020-09-02 10:10:00,147.89,147.96,147.41,147.73,70472.0,134.5336,134.5973,134.097,134.388,70472.0
2020-09-02 10:15:00,147.67,148.17,147.63,147.89,38059.0,134.3335,134.7883,134.2971,134.5336,38059.0
2020-09-02 10:20:00,147.92,147.93,147.48,147.76,16306.0,134.5609,134.57,134.1606,134.4153,16306.0
2020-09-02 10:25:00,147.7,148.07,147.64,147.74,74306.0,134.3608,134.6973,134.3062,134.3971,74306.0
2020-09-02 10:30:00,147.69,148.17,147.59,147.59,35408.0,134.3517,134.7883,134.2607,134.2607,35408.0
2020-09-02 10:35:00,147.64,148.3,147.64,148.3,42909.0,134.3062,134.9066,134.3062,134.9066,42909.0
2020-09-02 10:40:00,148.34,148.53,148.31,148.42,28451.0,134.943,135.1158,134.9157,135.0157,28451.0
2020-09-02 10:45:00,148.44,148.5,148.03,148.28,53141.0,135.0339,135.0885,134.661,134.8884,53141.0
2020-09-02 10:50:00,148.33,148.37,148.02,148.36,33240.0,134.9339,134.9702,134.6519,134.9612,33240.0
2020-09-02 10:55:00,148.37,148.52,148.24,148.35,25393.0,134.9702,135.1067,134.852,134.9521,25393.0
2020-09-02 11:00:00,148.4,148.65,148.39,148.61,24953.0,134.9975,135.225,134.9884,135.1886,24953.0
2020-09-02 11:05:00,148.59,148.89,148.58,148.61,37739.0,135.1704,135.4433,135.1613,135.1886,37739.0
2020-09-02 11:10:00,148.6,148.65,148.05,148.05,45220.0,135.1795,135.225,134.6791,134.6791,45220.0
2020-09-02 11:15:00,148.08,148.16,147.91,147.94,51849.0,134.7064,134.7792,134.5518,134.5791,51849.0
2020-09-02 11:20:00,147.94,148.0,147.73,147.9,54873.0,134.5791,134.6337,134.388,134.5427,54873.0
2020-09-02 11:25:00,147.86,147.96,147.6,147.71,24693.0,134.5063,134.5973,134.2698,134.3699,24693.0
2020-09-02 11:30:00,147.72,148.06,147.71,147.91,30339.0,134.379,134.6882,134.3699,134.5518,30339.0
2020-09-02 11:35:00,147.92,148.02,147.7,147.84,33297.0,134.5609,134.6519,134.3608,134.4881,33297.0
2020-09-02 11:40:00,147.78,148.01,147.78,147.9,21049.0,134.4335,134.6428,134.4335,134.5427,21049.0
2020-09-02 11:45:00,147.9,147.93,147.72,147.75,20740.0,134.5427,134.57,134.379,134.4062,20740.0
2020-09-02 11:50:00,147.73,147.81,147.5,147.78,12362.0,134.388,134.4608,134.1788,134.4335,12362.0
2020-09-02 11:55:00,147.83,147.89,147.64,147.69,18482.0,134.479,134.5336,134.3062,134.3517,18482.0
2020-09-02 12:00:00,147.67,147.85,147.6,147.6,15575.0,134.3335,134.4972,134.2698,134.2698,15575.0
2020-09-02 12:05:00,147.6,147.68,147.52,147.59,14476.0,134.2698,134.3426,134.197,134.2607,14476.0
2020-09-02 12:10:00,147.59,147.97,147.59,147.83,14711.0,134.2607,134.6064,134.2607,134.479,14711.0
2020-09-02 12:15:00,147.84,148.03,147.7,147.7,14907.0,134.4881,134.661,134.3608,134.3608,14907.0
2020-09-02 12:20:00,147.7,147.92,147.62,147.77,11425.0,134.3608,134.5609,134.288,134.4244,11425.0
2020-09-02 12:25:00,147.74,147.92,147.68,147.81,11023.0,134.3971,134.5609,134.3426,134.4608,11023.0
2020-09-02 12:30:00,147.82,147.82,147.65,147.68,13186.0,134.4699,134.4699,134.3153,134.3426,13186.0
2020-09-02 12:35:00,147.72,147.85,147.53,147.56,13707.0,134.379,134.4972,134.2061,134.2334,13707.0
2020-09-02 12:40:00,147.57,147.61,147.47,147.47,29784.0,134.2425,134.2789,134.1515,134.1515,29784.0
2020-09-02 12:45:00,147.44,147.48,147.28,147.38,18383.0,134.1242,134.1606,133.9787,134.0697,18383.0
2020-09-02 12:50:00,147.45,147.56,147.38,147.46,7871.0,134.1333,134.2334,134.0697,134.1424,7871.0
2020-09-02 12:55:00,147.48,147.5,147.32,147.48,13714.0,134.1606,134.1788,134.0151,134.1606,13714.0
2020-09-02 13:00:00,147.47,147.56,147.34,147.56,17754.0,134.1515,134.2334,134.0333,134.2334,17754.0
2020-09-02 13:05:00,147.57,147.58,147.26,147.37,17519.0,134.2425,134.2516,133.9605,134.0606,17519.0
2020-09-02 13:10:00,147.37,147.94,147.31,147.9,35348.0,134.0606,134.5791,134.006,134.5427,35348.0
2020-09-02 13:15:00,147.93,148.31,147.93,148.24,69185.0,134.57,134.9157,134.57,134.852,69185.0
2020-09-02 13:20:00,148.24,148.52,148.22,148.36,41409.0,134.852,135.1067,134.8338,134.9612,41409.0
2020-09-02 13:25:00,148.35,148.54,148.29,148.52,22303.0,134.9521,135.1249,134.8975,135.1067,22303.0
2020-09-02 13:30:00,148.57,148.64,148.52,148.59,23459.0,135.1522,135.2159,135.1067,135.1704,23459.0
2020-09-02 13:35:00,148.59,148.67,148.46,148.65,27369.0,135.1704,135.2432,135.0521,135.225,27369.0
2020-09-02 13:40:00,148.66,148.75,148.57,148.73,32118.0,135.2341,135.3159,135.1522,135.2977,32118.0
2020-09-02 13:45:00,148.72,148.76,148.6,148.69,20034.0,135.2886,135.325,135.1795,135.2613,20034.0
2020-09-02 13:50:00,148.69,148.69,148.54,148.59,13749.0,135.2613,135.2613,135.1249,135.1704,13749.0
2020-09-02 13:55:00,148.59,148.6,148.42,148.45,24191.0,135.1704,135.1795,135.0157,135.043,24191.0
2020-09-02 14:00:00,148.44,148.45,148.01,148.12,23435.0,135.0339,135.043,134.6428,134.7428,23435.0
2020-09-02 14:05:00,148.14,148.27,148.11,148.11,14674.0,134.761,134.8793,134.7337,134.7337,14674.0
2020-09-02 14:10:00,148.08,148.16,147.99,148.04,30328.0,134.7064,134.7792,134.6246,134.6701,30328.0
2020-09-02 14:15:00,148.03,148.07,147.92,147.97,39529.0,134.661,134.6973,134.5609,134.6064,39529.0
2020-09-02 14:20:00,147.98,148.19,147.96,148.12,14743.0,134.6155,134.8065,134.5973,134.7428,14743.0
2020-09-02 14:25:00,148.1,148.11,147.9,147.99,17390.0,134.7246,134.7337,134.5427,134.6246,17390.0
2020-09-02 14:30:00,147.97,148.07,147.86,148.03,13643.0,134.6064,134.6973,134.5063,134.661,13643.0
2020-09-02 14:35:00,148.02,148.02,147.87,147.99,14382.0,134.6519,134.6519,134.5154,134.6246,14382.0
2020-09-02 14:40:00,147.99,148.08,147.86,147.95,28954.0,134.6246,134.7064,134.5063,134.5882,28954.0
2020-09-02 14:45:00,147.94,148.17,147.91,148.14,14179.0,134.5791,134.7883,134.5518,134.761,14179.0
2020-09-02 14:50:00,148.14,148.27,148.13,148.18,12024.0,134.761,134.8793,134.7519,134.7974,12024.0
2020-09-02 14:55:00,148.21,148.37,148.21,148.35,17424.0,134.8247,134.9702,134.8247,134.9521,17424.0
2020-09-02 15:00:00,148.34,148.43,148.26,148.34,17506.0,134.943,135.0248,134.8702,134.943,17506.0
2020-09-02 15:05:00,148.37,148.41,148.12,148.27,18027.0,134.9702,135.0066,134.7428,134.8793,18027.0
2020-09-02 15:10:00,148.27,148.6,148.18,148.42,31767.0,134.8793,135.1795,134.7974,135.0157,31767.0
2020-09-02 15:15:00,148.39,148.6,148.37,148.54,23750.0,134.9884,135.1795,134.9702,135.1249,23750.0
2020-09-02 15:20:00,148.52,148.83,148.49,148.83,36966.0,135.1067,135.3887,135.0794,135.3887,36966.0
2020-09-02 15:25:00,148.85,148.9,148.68,148.78,31643.0,135.4069,135.4524,135.2523,135.3432,31643.0
2020-09-02 15:30:00,148.77,148.92,148.58,148.92,28406.0,135.3341,135.4706,135.1613,135.4706,28406.0
2020-09-02 15:35:00,148.94,149.05,148.77,149.03,38957.0,135.4888,135.5888,135.3341,135.5706,38957.0
2020-09-02 15:40:00,149.03,149.25,148.98,149.21,56254.0,135.5706,135.7708,135.5252,135.7344,56254.0
2020-09-02 15:45:00,149.2,149.4,149.03,149.4,60276.0,135.7253,135.9072,135.5706,135.9072,60276.0
2020-09-02 15:50:00,149.4,149.55,149.19,149.5,106229.0,135.9072,136.0437,135.7162,135.9982,106229.0
2020-09-02 15:55:00,149.5,149.54,149.2,149.25,327778.0,135.9982,136.0346,135.7253,135.7708,327778.0
2020-09-03 09:30:00,148.59,149.38,148.59,149.22,107739.0,135.1704,135.889,135.1704,135.7435,107739.0
2020-09-03 09:35:00,149.15,149.97,149.1,149.78,85740.0,135.6798,136.4257,135.6343,136.2529,85740.0
2020-09-03 09:40:00,149.75,149.97,149.69,149.77,58258.0,136.2256,136.4257,136.171,136.2438,58258.0
2020-09-03 09:45:00,149.87,150.61,149.7,150.55,221691.0,136.3348,137.0079,136.1801,136.9534,221691.0
2020-09-03 09:50:00,150.54,151.2,150.44,150.6,123441.0,136.9443,137.5447,136.8533,136.9989,123441.0
2020-09-03 09:55:00,150.59,151.0,150.17,150.93,46224.0,136.9898,137.3627,136.6077,137.299,46224.0
2020-09-03 10:00:00,150.78,150.95,149.93,150.03,49903.0,137.1626,137.3172,136.3894,136.4803,49903.0
2020-09-03 10:05:00,149.99,150.12,149.02,149.11,54743.0,136.4439,136.5622,135.5615,135.6434,54743.0
2020-09-03 10:10:00,149.07,149.27,148.85,149.08,35431.0,135.607,135.789,135.4069,135.6161,35431.0
2020-09-03 10:15:00,149.08,149.19,148.7,149.07,43479.0,135.6161,135.7162,135.2704,135.607,43479.0
2020-09-03 10:20:00,149.09,149.18,148.2,148.2,26607.0,135.6252,135.7071,134.8156,134.8156,26607.0
2020-09-03 10:25:00,148.32,148.71,147.9,148.22,36585.0,134.9248,135.2795,134.5427,134.8338,36585.0
2020-09-03 10:30:00,148.18,148.55,148.01,148.22,21340.0,134.7974,135.134,134.6428,134.8338,21340.0
2020-09-03 10:35:00,148.25,148.26,147.72,147.97,25174.0,134.8611,134.8702,134.379,134.6064,25174.0
2020-09-03 10:40:00,147.99,148.32,147.98,148.29,24341.0,134.6246,134.9248,134.6155,134.8975,24341.0
2020-09-03 10:45:00,148.3,148.52,147.76,147.77,17852.0,134.9066,135.1067,134.4153,134.4244,17852.0
2020-09-03 10:50:00,147.81,147.94,147.54,147.91,23339.0,134.4608,134.5791,134.2152,134.5518,23339.0
2020-09-03 10:55:00,147.81,148.04,147.7,147.84,21646.0,134.4608,134.6701,134.3608,134.4881,21646.0
2020-09-03 11:00:00,147.89,147.92,147.05,147.1,34400.0,134.5336,134.5609,133.7695,133.8149,34400.0
2020-09-03 11:05:00,147.14,147.14,146.3,146.54,36058.0,133.8513,133.8513,133.0872,133.3055,36058.0
2020-09-03 11:10:00,146.6,146.78,146.31,146.38,21341.0,133.3601,133.5238,133.0963,133.16,21341.0
2020-09-03 11:15:00,146.37,146.37,145.3,145.48,117251.0,133.1509,133.1509,132.1775,132.3413,117251.0
2020-09-03 11:20:00,145.41,146.3,145.41,146.19,34792.0,132.2776,133.0872,132.2776,132.9871,34792.0
2020-09-03 11:25:00,146.17,146.25,145.75,145.96,31380.0,132.9689,133.0417,132.5869,132.7779,31380.0
2020-09-03 11:30:00,145.99,146.5,145.84,146.27,30572.0,132.8052,133.2691,132.6687,133.0599,30572.0
2020-09-03 11:35:00,146.37,146.66,146.02,146.58,23303.0,133.1509,133.4147,132.8325,133.3419,23303.0
2020-09-03 11:40:00,146.59,147.04,146.59,146.78,22178.0,133.351,133.7604,133.351,133.5238,22178.0
2020-09-03 11:45:00,146.83,147.14,146.68,146.89,19904.0,133.5693,133.8513,133.4329,133.6239,19904.0
2020-09-03 11:50:00,146.98,147.23,146.86,147.13,14761.0,133.7058,133.9332,133.5966,133.8422,14761.0
2020-09-03 11:55:00,147.14,147.14,146.45,146.66,18660.0,133.8513,133.8513,133.2237,133.4147,18660.0
2020-09-03 12:00:00,146.69,146.8,146.35,146.74,19512.0,133.442,133.542,133.1327,133.4875,19512.0
2020-09-03 12:05:00,146.73,147.06,146.59,146.86,13792.0,133.4784,133.7786,133.351,133.5966,13792.0
2020-09-03 12:10:00,146.88,147.2,146.85,147.05,21561.0,133.6148,133.9059,133.5875,133.7695,21561.0
2020-09-03 12:15:00,146.99,147.1,146.75,147.04,14494.0,133.7149,133.8149,133.4966,133.7604,14494.0
2020-09-03 12:20:00,147.04,147.06,146.69,146.89,8477.0,133.7604,133.7786,133.442,133.6239,8477.0
2020-09-03 12:25:00,146.82,146.86,146.57,146.62,12319.0,133.5602,133.5966,133.3328,133.3783,12319.0
2020-09-03 12:30:00,146.5,146.78,146.24,146.24,16648.0,133.2691,133.5238,133.0326,133.0326,16648.0
2020-09-03 12:35:00,146.23,146.54,145.98,146.38,15005.0,133.0235,133.3055,132.7961,133.16,15005.0
2020-09-03 12:40:00,146.45,146.48,146.06,146.06,13223.0,133.2237,133.2509,132.8689,132.8689,13223.0
2020-09-03 12:45:00,146.04,146.17,145.75,145.8,14741.0,132.8507,132.9689,132.5869,132.6324,14741.0
2020-09-03 12:50:00,145.84,146.0,145.6,145.95,42669.0,132.6687,132.8143,132.4504,132.7688,42669.0
2020-09-03 12:55:00,145.94,146.27,145.72,145.75,26991.0,132.7597,133.0599,132.5596,132.5869,26991.0
2020-09-03 13:00:00,145.76,145.83,145.32,145.46,31382.0,132.596,132.6596,132.1957,132.3231,31382.0
2020-09-03 13:05:00,145.47,146.12,145.47,146.12,19851.0,132.3322,132.9235,132.3322,132.9235,19851.0
2020-09-03 13:10:00,146.03,146.67,145.99,146.59,21124.0,132.8416,133.4238,132.8052,133.351,21124.0
2020-09-03 13:15:00,146.51,146.66,146.13,146.3,40649.0,133.2782,133.4147,132.9326,133.0872,40649.0
2020-09-03 13:20:00,146.33,146.72,146.13,146.59,40606.0,133.1145,133.4693,132.9326,133.351,40606.0
2020-09-03 13:25:00,146.53,147.13,146.33,146.98,30875.0,133.2964,133.8422,133.1145,133.7058,30875.0
2020-09-03 13:30:00,146.97,146.97,146.13,146.53,38162.0,133.6967,133.6967,132.9326,133.2964,38162.0
2020-09-03 13:35:00,146.58,146.62,146.38,146.5,14443.0,133.3419,133.3783,133.16,133.2691,14443.0
2020-09-03 13:40:00,146.51,146.6,146.32,146.45,22542.0,133.2782,133.3601,133.1054,133.2237,22542.0
2020-09-03 13:45:00,146.48,146.75,146.37,146.39,14862.0,133.2509,133.4966,133.1509,133.1691,14862.0
2020-09-03 13:50:00,146.36,146.86,146.36,146.84,13876.0,133.1418,133.5966,133.1418,133.5784,13876.0
2020-09-03 13:55:00,146.83,146.92,146.41,146.41,15125.0,133.5693,133.6512,133.1873,133.1873,15125.0
2020-09-03 14:00:00,146.38,146.48,146.08,146.22,22872.0,133.16,133.2509,132.8871,133.0144,22872.0
2020-09-03 14:05:00,146.27,146.33,146.03,146.1,18390.0,133.0599,133.1145,132.8416,132.9053,18390.0
2020-09-03 14:10:00,146.13,146.44,146.05,146.15,15204.0,132.9326,133.2146,132.8598,132.9507,15204.0
2020-09-03 14:15:00,146.09,146.21,145.69,145.79,15445.0,132.8962,133.0053,132.5323,132.6233,15445.0
2020-09-03 14:20:00,145.85,146.02,145.63,145.69,8732.0,132.6778,132.8325,132.4777,132.5323,8732.0
2020-09-03 14:25:00,145.68,145.99,145.5,145.96,37530.0,132.5232,132.8052,132.3594,132.7779,37530.0
2020-09-03 14:30:00,145.93,146.59,145.83,146.59,79617.0,132.7506,133.351,132.6596,133.351,79617.0
2020-09-03 14:35:00,146.47,146.88,146.47,146.7,41985.0,133.2418,133.6148,133.2418,133.4511,41985.0
2020-09-03 14:40:00,146.7,146.94,146.49,146.67,31642.0,133.4511,133.6694,133.26,133.4238,31642.0
2020-09-03 14:45:00,146.64,146.66,146.22,146.4,15976.0,133.3965,133.4147,133.0144,133.1782,15976.0
2020-09-03 14:50:00,146.4,146.53,146.25,146.44,25795.0,133.1782,133.2964,133.0417,133.2146,25795.0
2020-09-03 14:55:00,146.42,146.42,146.02,146.13,23526.0,133.1964,133.1964,132.8325,132.9326,23526.0
2020-09-03 15:00:00,146.13,146.37,146.02,146.1,30906.0,132.9326,133.1509,132.8325,132.9053,30906.0
2020-09-03 15:05:00,146.12,146.71,146.02,146.46,88079.0,132.9235,133.4602,132.8325,133.2327,88079.0
2020-09-03 15:10:00,146.46,146.64,146.19,146.63,51809.0,133.2327,133.3965,132.9871,133.3874,51809.0
2020-09-03 15:15:00,146.63,146.63,146.26,146.38,24256.0,133.3874,133.3874,133.0508,133.16,24256.0
2020-09-03 15:20:00,146.36,146.47,146.12,146.26,48980.0,133.1418,133.2418,132.9235,133.0508,48980.0
2020-09-03 15:25:00,146.24,146.5,146.02,146.31,61087.0,133.0326,133.2691,132.8325,133.0963,61087.0
2020-09-03 15:30:00,146.31,146.62,146.15,146.36,82374.0,133.0963,133.3783,132.9507,133.1418,82374.0
2020-09-03 15:35:00,146.4,147.0,146.4,146.83,63413.0,133.1782,133.724,133.1782,133.5693,63413.0
2020-09-03 15:40:00,146.84,147.08,146.59,146.93,69819.0,133.5784,133.7968,133.351,133.6603,69819.0
2020-09-03 15:45:00,146.96,147.07,146.32,146.38,60986.0,133.6876,133.7877,133.1054,133.16,60986.0
2020-09-03 15:50:00,146.36,147.05,146.15,146.97,87103.0,133.1418,133.7695,132.9507,133.6967,87103.0
2020-09-03 15:55:00,146.97,147.18,146.69,146.79,153051.0,133.6967,133.8877,133.442,133.5329,153051.0
2020-09-04 09:30:00,148.7,149.65,148.12,149.64,114305.0,135.2704,136.1346,134.7428,136.1256,114305.0
2020-09-04 09:35:00,149.65,149.87,149.2,149.23,60316.0,136.1346,136.3348,135.7253,135.7526,60316.0
2020-09-04 09:40:00,149.35,149.92,149.3,149.79,50043.0,135.8617,136.3803,135.8163,136.262,50043.0
2020-09-04 09:45:00,149.85,150.07,149.62,149.91,56007.0,136.3166,136.5167,136.1074,136.3712,56007.0
2020-09-04 09:50:00,149.86,150.42,149.64,150.04,89590.0,136.3257,136.8351,136.1256,136.4894,89590.0
2020-09-04 09:55:00,149.95,150.25,149.04,149.52,75072.0,136.4076,136.6805,135.5797,136.0164,75072.0
2020-09-04 10:00:00,149.56,150.43,149.24,150.16,53093.0,136.0528,136.8442,135.7617,136.5986,53093.0
2020-09-04 10:05:00,150.11,150.45,149.81,150.28,43264.0,136.5531,136.8624,136.2802,136.7078,43264.0
2020-09-04 10:10:00,150.28,150.78,149.65,149.78,86277.0,136.7078,137.1626,136.1346,136.2529,86277.0
2020-09-04 10:15:00,149.7,150.04,149.31,149.5,58419.0,136.1801,136.4894,135.8254,135.9982,58419.0
2020-09-04 10:20:00,149.47,149.56,149.02,149.12,50312.0,135.9709,136.0528,135.5615,135.6525,50312.0
2020-09-04 10:25:00,149.13,149.34,148.1,148.2,39822.0,135.6616,135.8526,134.7246,134.8156,39822.0
2020-09-04 10:30:00,148.23,148.5,147.83,147.88,20912.0,134.8429,135.0885,134.479,134.5245,20912.0
2020-09-04 10:35:00,147.8,148.09,147.06,147.77,32237.0,134.4517,134.7155,133.7786,134.4244,32237.0
2020-09-04 10:40:00,147.69,147.88,146.64,146.78,34564.0,134.3517,134.5245,133.3965,133.5238,34564.0
2020-09-04 10:45:00,146.83,147.1,146.54,146.91,75886.0,133.5693,133.8149,133.3055,133.6421,75886.0
2020-09-04 10:50:00,146.94,147.11,146.39,146.6,54446.0,133.6694,133.824,133.1691,133.3601,54446.0
2020-09-04 10:55:00,146.69,146.92,146.37,146.66,51540.0,133.442,133.6512,133.1509,133.4147,51540.0
2020-09-04 11:00:00,146.63,146.91,146.33,146.73,30324.0,133.3874,133.6421,133.1145,133.4784,30324.0
2020-09-04 11:05:00,146.73,146.81,146.07,146.36,23952.0,133.4784,133.5511,132.878,133.1418,23952.0
2020-09-04 11:10:00,146.28,146.58,146.04,146.27,16021.0,133.069,133.3419,132.8507,133.0599,16021.0
2020-09-04 11:15:00,146.31,146.94,146.12,146.94,29639.0,133.0963,133.6694,132.9235,133.6694,29639.0
2020-09-04 11:20:00,146.85,146.9,146.44,146.67,42129.0,133.5875,133.633,133.2146,133.4238,42129.0
2020-09-04 11:25:00,146.75,146.76,146.2,146.41,29316.0,133.4966,133.5057,132.9962,133.1873,29316.0
2020-09-04 11:30:00,146.46,147.05,146.36,147.03,46537.0,133.2327,133.7695,133.1418,133.7513,46537.0
2020-09-04 11:35:00,146.97,146.98,146.62,146.62,12887.0,133.6967,133.7058,133.3783,133.3783,12887.0
2020-09-04 11:40:00,146.55,146.77,146.4,146.6,49928.0,133.3146,133.5148,133.1782,133.3601,49928.0
2020-09-04 11:45:00,146.6,146.83,146.3,146.33,57667.0,133.3601,133.5693,133.0872,133.1145,57667.0
2020-09-04 11:50:00,146.28,146.96,146.09,146.95,31540.0,133.069,133.6876,132.8962,133.6785,31540.0
2020-09-04 11:55:00,146.93,147.06,146.49,146.91,48487.0,133.6603,133.7786,133.26,133.6421,48487.0
2020-09-04 12:00:00,146.9,147.59,146.89,147.45,32177.0,133.633,134.2607,133.6239,134.1333,32177.0
2020-09-04 12:05:00,147.48,147.56,147.29,147.52,50646.0,134.1606,134.2334,133.9878,134.197,50646.0
2020-09-04 12:10:00,147.53,147.89,147.53,147.81,59748.0,134.2061,134.5336,134.2061,134.4608,59748.0
2020-09-04 12:15:00,147.81,147.85,146.99,147.09,17720.0,134.4608,134.4972,133.7149,133.8059,17720.0
2020-09-04 12:20:00,147.3,147.56,146.97,147.52,17686.0,133.9969,134.2334,133.6967,134.197,17686.0
2020-09-04 12:25:00,147.46,148.18,147.46,148.14,70394.0,134.1424,134.7974,134.1424,134.761,70394.0
2020-09-04 12:30:00,148.11,148.89,148.07,148.88,54689.0,134.7337,135.4433,134.6973,135.4342,54689.0
2020-09-04 12:35:00,148.85,149.32,148.72,148.98,52081.0,135.4069,135.8345,135.2886,135.5252,52081.0
2020-09-04 12:40:00,149.04,149.51,149.04,149.42,37466.0,135.5797,136.0073,135.5797,135.9254,37466.0
2020-09-04 12:45:00,149.5,149.72,149.4,149.44,27471.0,135.9982,136.1983,135.9072,135.9436,27471.0
2020-09-04 12:50:00,149.45,149.55,149.27,149.44,36756.0,135.9527,136.0437,135.789,135.9436,36756.0
2020-09-04 12:55:00,149.44,149.54,149.17,149.52,53866.0,135.9436,136.0346,135.698,136.0164,53866.0
2020-09-04 13:00:00,149.49,149.52,149.07,149.22,37147.0,135.9891,136.0164,135.607,135.7435,37147.0
2020-09-04 13:05:00,149.27,149.43,149.09,149.43,26261.0,135.789,135.9345,135.6252,135.9345,26261.0
2020-09-04 13:10:00,149.4,149.45,149.23,149.44,40511.0,135.9072,135.9527,135.7526,135.9436,40511.0
2020-09-04 13:15:00,149.44,149.5,149.05,149.08,48642.0,135.9436,135.9982,135.5888,135.6161,48642.0
2020-09-04 13:20:00,149.09,149.49,149.09,149.35,30793.0,135.6252,135.9891,135.6252,135.8617,30793.0
2020-09-04 13:25:00,149.3,149.51,149.28,149.29,36627.0,135.8163,136.0073,135.7981,135.8072,36627.0
2020-09-04 13:30:00,149.27,149.27,148.64,148.7,33328.0,135.789,135.789,135.2159,135.2704,33328.0
2020-09-04 13:35:00,148.72,148.79,148.48,148.67,42185.0,135.2886,135.3523,135.0703,135.2432,42185.0
2020-09-04 13:40:00,148.68,148.71,148.26,148.57,29457.0,135.2523,135.2795,134.8702,135.1522,29457.0
2020-09-04 13:45:00,148.58,148.93,148.58,148.84,29293.0,135.1613,135.4797,135.1613,135.3978,29293.0
2020-09-04 13:50:00,148.84,148.95,148.67,148.92,32467.0,135.3978,135.4979,135.2432,135.4706,32467.0
2020-09-04 13:55:00,148.94,149.1,148.89,149.04,27160.0,135.4888,135.6343,135.4433,135.5797,27160.0
2020-09-04 14:00:00,149.01,149.18,148.81,148.81,13053.0,135.5524,135.7071,135.3705,135.3705,13053.0
2020-09-04 14:05:00,148.86,149.0,148.74,148.75,12591.0,135.416,135.5434,135.3068,135.3159,12591.0
2020-09-04 14:10:00,148.72,148.97,148.69,148.76,25239.0,135.2886,135.5161,135.2613,135.325,25239.0
2020-09-04 14:15:00,148.84,149.13,148.74,149.02,19416.0,135.3978,135.6616,135.3068,135.5615,19416.0
2020-09-04 14:20:00,148.99,149.23,148.94,149.04,26974.0,135.5343,135.7526,135.4888,135.5797,26974.0
2020-09-04 14:25:00,149.04,149.51,149.01,149.5,34209.0,135.5797,136.0073,135.5524,135.9982,34209.0
2020-09-04 14:30:00,149.51,149.6,149.34,149.37,29337.0,136.0073,136.0892,135.8526,135.8799,29337.0
2020-09-04 14:35:00,149.42,149.98,149.42,149.97,91468.0,135.9254,136.4348,135.9254,136.4257,91468.0
2020-09-04 14:40:00,149.97,150.2,149.91,150.05,103201.0,136.4257,136.635,136.3712,136.4985,103201.0
2020-09-04 14:45:00,150.07,150.41,150.01,150.06,75329.0,136.5167,136.826,136.4621,136.5076,75329.0
2020-09-04 14:50:00,150.07,150.1,149.68,149.73,28209.0,136.5167,136.544,136.1619,136.2074,28209.0
2020-09-04 14:55:00,149.8,149.8,149.54,149.61,54700.0,136.2711,136.2711,136.0346,136.0983,54700.0
2020-09-04 15:00:00,149.59,149.59,149.34,149.4,61016.0,136.0801,136.0801,135.8526,135.9072,61016.0
2020-09-04 15:05:00,149.37,149.4,149.08,149.14,51058.0,135.8799,135.9072,135.6161,135.6707,51058.0
2020-09-04 15:10:00,149.16,149.34,148.96,148.96,44966.0,135.6889,135.8526,135.507,135.507,44966.0
2020-09-04 15:15:00,148.96,149.42,148.96,149.22,97065.0,135.507,135.9254,135.507,135.7435,97065.0
2020-09-04 15:20:00,149.23,149.24,149.01,149.21,35696.0,135.7526,135.7617,135.5524,135.7344,35696.0
2020-09-04 15:25:00,149.24,149.28,148.82,148.83,39934.0,135.7617,135.7981,135.3796,135.3887,39934.0
2020-09-04 15:30:00,148.82,149.04,148.78,148.94,55824.0,135.3796,135.5797,135.3432,135.4888,55824.0
2020-09-04 15:35:00,148.95,149.05,148.2,148.82,123816.0,135.4979,135.5888,134.8156,135.3796,123816.0
2020-09-04 15:40:00,148.83,148.93,148.49,148.52,33488.0,135.3887,135.4797,135.0794,135.1067,33488.0
2020-09-04 15:45:00,148.53,149.0,148.13,148.13,68361.0,135.1158,135.5434,134.7519,134.7519,68361.0
2020-09-04 15:50:00,148.09,148.71,148.03,148.56,69844.0,134.7155,135.2795,134.661,135.1431,69844.0
2020-09-04 15:55:00,148.52,148.64,148.15,148.16,123772.0,135.1067,135.2159,134.7701,134.7792,123772.0
2020-09-08 09:30:00,147.0,147.34,145.72,146.71,146237.0,133.724,134.0333,132.5596,133.4602,146237.0
2020-09-08 09:35:00,146.71,146.86,146.04,146.08,42788.0,133.4602,133.5966,132.8507,132.8871,42788.0
2020-09-08 09:40:00,146.17,147.02,145.96,146.81,59722.0,132.9689,133.7422,132.7779,133.5511,59722.0
2020-09-08 09:45:00,146.75,147.16,146.39,146.47,62863.0,133.4966,133.8695,133.1691,133.2418,62863.0
2020-09-08 09:50:00,146.39,146.83,146.2,146.41,29232.0,133.1691,133.5693,132.9962,133.1873,29232.0
2020-09-08 09:55:00,146.31,147.59,146.3,147.45,45416.0,133.0963,134.2607,133.0872,134.1333,45416.0
2020-09-08 10:00:00,147.52,147.59,146.38,146.38,33274.0,134.197,134.2607,133.16,133.16,33274.0
2020-09-08 10:05:00,146.45,147.01,146.1,146.93,34069.0,133.2237,133.7331,132.9053,133.6603,34069.0
2020-09-08 10:10:00,146.96,147.65,146.66,147.52,23796.0,133.6876,134.3153,133.4147,134.197,23796.0
2020-09-08 10:15:00,147.4,147.52,147.12,147.18,26070.0,134.0879,134.197,133.8331,133.8877,26070.0
2020-09-08 10:20:00,147.11,147.73,147.03,147.52,25961.0,133.824,134.388,133.7513,134.197,25961.0
2020-09-08 10:25:00,147.57,147.8,147.39,147.72,27412.0,134.2425,134.4517,134.0788,134.379,27412.0
2020-09-08 10:30:00,147.69,147.71,147.27,147.64,16210.0,134.3517,134.3699,133.9696,134.3062,16210.0
2020-09-08 10:35:00,147.74,147.92,147.63,147.8,20557.0,134.3971,134.5609,134.2971,134.4517,20557.0
2020-09-08 10:40:00,147.92,147.92,147.13,147.13,29027.0,134.5609,134.5609,133.8422,133.8422,29027.0
2020-09-08 10:45:00,147.05,147.3,146.7,146.7,29729.0,133.7695,133.9969,133.4511,133.4511,29729.0
2020-09-08 10:50:00,146.66,146.97,146.58,146.92,29693.0,133.4147,133.6967,133.3419,133.6512,29693.0
2020-09-08 10:55:00,146.89,147.18,146.68,146.68,31437.0,133.6239,133.8877,133.4329,133.4329,31437.0
2020-09-08 11:00:00,146.53,147.36,146.33,147.34,25051.0,133.2964,134.0515,133.1145,134.0333,25051.0
2020-09-08 11:05:00,147.27,147.72,147.02,147.64,32198.0,133.9696,134.379,133.7422,134.3062,32198.0
2020-09-08 11:10:00,147.65,147.75,147.14,147.3,20633.0,134.3153,134.4062,133.8513,133.9969,20633.0
2020-09-08 11:15:00,147.35,147.57,147.2,147.47,7623.0,134.0424,134.2425,133.9059,134.1515,7623.0
2020-09-08 11:20:00,147.55,147.62,147.31,147.44,12937.0,134.2243,134.288,134.006,134.1242,12937.0
2020-09-08 11:25:00,147.51,147.69,147.39,147.58,16589.0,134.1879,134.3517,134.0788,134.2516,16589.0
2020-09-08 11:30:00,147.55,147.68,147.22,147.31,31139.0,134.2243,134.3426,133.9241,134.006,31139.0
2020-09-08 11:35:00,147.31,147.56,147.2,147.2,16662.0,134.006,134.2334,133.9059,133.9059,16662.0
2020-09-08 11:40:00,147.24,147.3,146.86,147.22,37131.0,133.9423,133.9969,133.5966,133.9241,37131.0
2020-09-08 11:45:00,147.2,147.25,147.02,147.22,21084.0,133.9059,133.9514,133.7422,133.9241,21084.0
2020-09-08 11:50:00,147.19,147.32,147.03,147.15,31845.0,133.8968,134.0151,133.7513,133.8604,31845.0
2020-09-08 11:55:00,147.1,147.68,147.06,147.45,35859.0,133.8149,134.3426,133.7786,134.1333,35859.0
2020-09-08 12:00:00,147.43,147.75,147.42,147.74,16683.0,134.1151,134.4062,134.106,134.3971,16683.0
2020-09-08 12:05:00,147.69,148.06,147.59,147.96,28624.0,134.3517,134.6882,134.2607,134.5973,28624.0
2020-09-08 12:10:00,147.93,148.26,147.93,148.05,8283.0,134.57,134.8702,134.57,134.6791,8283.0
2020-09-08 12:15:00,148.05,148.78,148.05,148.57,21100.0,134.6791,135.3432,134.6791,135.1522,21100.0
2020-09-08 12:20:00,148.59,148.92,148.41,148.75,14600.0,135.1704,135.4706,135.0066,135.3159,14600.0
2020-09-08 12:25:00,148.73,148.79,148.47,148.58,9064.0,135.2977,135.3523,135.0612,135.1613,9064.0
2020-09-08 12:30:00,148.56,148.82,148.45,148.76,38216.0,135.1431,135.3796,135.043,135.325,38216.0
2020-09-08 12:35:00,148.76,148.78,148.61,148.62,16175.0,135.325,135.3432,135.1886,135.1977,16175.0
2020-09-08 12:40:00,148.66,148.86,148.55,148.74,9057.0,135.2341,135.416,135.134,135.3068,9057.0
2020-09-08 12:45:00,148.82,149.08,148.79,149.02,64483.0,135.3796,135.6161,135.3523,135.5615,64483.0
2020-09-08 12:50:00,149.03,149.24,149.0,149.22,14084.0,135.5706,135.7617,135.5434,135.7435,14084.0
2020-09-08 12:55:00,149.2,149.43,149.1,149.35,27714.0,135.7253,135.9345,135.6343,135.8617,27714.0
2020-09-08 13:00:00,149.43,149.48,149.3,149.46,13659.0,135.9345,135.98,135.8163,135.9618,13659.0
2020-09-08 13:05:00,149.44,149.8,149.29,149.62,28287.0,135.9436,136.2711,135.8072,136.1074,28287.0
2020-09-08 13:10:00,149.61,149.99,149.52,149.9,22926.0,136.0983,136.4439,136.0164,136.3621,22926.0
2020-09-08 13:15:00,149.9,150.07,149.8,150.0,33376.0,136.3621,136.5167,136.2711,136.453,33376.0
2020-09-08 13:20:00,150.02,150.05,149.88,149.95,19830.0,136.4712,136.4985,136.3439,136.4076,19830.0
2020-09-08 13:25:00,150.0,150.1,149.8,149.92,18243.0,136.453,136.544,136.2711,136.3803,18243.0
2020-09-08 13:30:00,149.9,149.96,149.74,149.84,22188.0,136.3621,136.4167,136.2165,136.3075,22188.0
2020-09-08 13:35:00,149.83,150.2,149.81,150.16,23441.0,136.2984,136.635,136.2802,136.5986,23441.0
2020-09-08 13:40:00,150.16,150.25,150.06,150.14,10820.0,136.5986,136.6805,136.5076,136.5804,10820.0
2020-09-08 13:45:00,150.12,150.13,149.96,150.08,19177.0,136.5622,136.5713,136.4167,136.5258,19177.0
2020-09-08 13:50:00,150.09,150.25,150.01,150.25,21557.0,136.5349,136.6805,136.4621,136.6805,21557.0
2020-09-08 13:55:00,150.29,150.32,150.12,150.28,43191.0,136.7168,136.7441,136.5622,136.7078,43191.0
2020-09-08 14:00:00,150.3,150.74,150.3,150.64,73204.0,136.7259,137.1262,136.7259,137.0352,73204.0
2020-09-08 14:05:00,150.64,150.76,150.41,150.5,40458.0,137.0352,137.1444,136.826,136.9079,40458.0
2020-09-08 14:10:00,150.51,150.66,150.43,150.52,29889.0,136.917,137.0534,136.8442,136.9261,29889.0
2020-09-08 14:15:00,150.5,150.63,150.38,150.56,36808.0,136.9079,137.0261,136.7987,136.9625,36808.0
2020-09-08 14:20:00,150.56,150.56,150.36,150.49,35799.0,136.9625,136.9625,136.7805,136.8988,35799.0
2020-09-08 14:25:00,150.5,150.56,150.16,150.5,47901.0,136.9079,136.9625,136.5986,136.9079,47901.0
2020-09-08 14:30:00,150.5,150.52,150.15,150.3,82593.0,136.9079,136.9261,136.5895,136.7259,82593.0
2020-09-08 14:35:00,150.3,150.46,150.24,150.27,59413.0,136.7259,136.8715,136.6714,136.6987,59413.0
2020-09-08 14:40:00,150.28,150.35,149.93,150.01,40002.0,136.7078,136.7714,136.3894,136.4621,40002.0
2020-09-08 14:45:00,150.08,150.13,149.78,149.95,77456.0,136.5258,136.5713,136.2529,136.4076,77456.0
2020-09-08 14:50:00,149.94,149.95,149.37,149.46,35201.0,136.3985,136.4076,135.8799,135.9618,35201.0
2020-09-08 14:55:00,149.44,149.89,149.33,149.81,41832.0,135.9436,136.353,135.8435,136.2802,41832.0
2020-09-08 15:00:00,149.83,149.83,148.79,148.8,30785.0,136.2984,136.2984,135.3523,135.3614,30785.0
2020-09-08 15:05:00,148.82,149.14,148.82,149.14,57609.0,135.3796,135.6707,135.3796,135.6707,57609.0
2020-09-08 15:10:00,149.1,149.62,149.09,149.62,63311.0,135.6343,136.1074,135.6252,136.1074,63311.0
2020-09-08 15:15:00,149.54,149.67,149.23,149.54,24925.0,136.0346,136.1528,135.7526,136.0346,24925.0
2020-09-08 15:20:00,149.49,149.66,149.45,149.49,22995.0,135.9891,136.1437,135.9527,135.9891,22995.0
2020-09-08 15:25:00,149.51,149.84,149.45,149.75,31402.0,136.0073,136.3075,135.9527,136.2256,31402.0
2020-09-08 15:30:00,149.73,150.01,149.5,149.58,46679.0,136.2074,136.4621,135.9982,136.071,46679.0
2020-09-08 15:35:00,149.57,150.0,149.57,149.9,47234.0,136.0619,136.453,136.0619,136.3621,47234.0
2020-09-08 15:40:00,149.91,150.09,149.75,150.02,47697.0,136.3712,136.5349,136.2256,136.4712,47697.0
2020-09-08 15:45:00,149.99,149.99,149.47,149.71,82744.0,136.4439,136.4439,135.9709,136.1892,82744.0
2020-09-08 15:50:00,149.66,149.69,149.05,149.15,69052.0,136.1437,136.171,135.5888,135.6798,69052.0
2020-09-08 15:55:00,149.17,149.22,148.41,148.66,300684.0,135.698,135.7435,135.0066,135.2341,300684.0
2020-09-09 09:30:00,149.8,150.49,149.26,149.62,163004.0,136.2711,136.8988,135.7799,136.1074,163004.0
2020-09-09 09:35:00,149.62,150.08,149.22,149.38,42461.0,136.1074,136.5258,135.7435,135.889,42461.0
2020-09-09 09:40:00,149.49,150.7,149.21,150.46,52378.0,135.9891,137.0898,135.7344,136.8715,52378.0
2020-09-09 09:45:00,150.45,150.52,150.07,150.19,67204.0,136.8624,136.9261,136.5167,136.6259,67204.0
2020-09-09 09:50:00,150.19,151.97,150.19,151.9,156322.0,136.6259,138.2451,136.6259,138.1814,156322.0
2020-09-09 09:55:00,151.9,152.5,151.45,152.47,84191.0,138.1814,138.7273,137.7721,138.7,84191.0
2020-09-09 10:00:00,152.53,153.22,152.18,153.06,101320.0,138.7545,139.3822,138.4362,139.2367,101320.0
2020-09-09 10:05:00,153.06,153.63,152.91,152.99,72460.0,139.2367,139.7552,139.1002,139.173,72460.0
2020-09-09 10:10:00,152.99,153.6,152.99,153.2,66221.0,139.173,139.7279,139.173,139.364,66221.0
2020-09-09 10:15:00,153.15,153.99,153.14,153.83,68173.0,139.3186,140.0827,139.3095,139.9371,68173.0
2020-09-09 10:20:00,153.92,153.94,153.15,153.23,68921.0,140.019,140.0372,139.3186,139.3913,68921.0
2020-09-09 10:25:00,153.3,153.4,152.4,152.5,82277.0,139.455,139.546,138.6363,138.7273,82277.0
2020-09-09 10:30:00,152.52,153.53,152.23,153.43,88604.0,138.7455,139.6642,138.4816,139.5733,88604.0
2020-09-09 10:35:00,153.49,153.5,152.82,152.93,32663.0,139.6278,139.6369,139.0184,139.1184,32663.0
2020-09-09 10:40:00,152.97,153.35,152.89,153.34,25481.0,139.1548,139.5005,139.082,139.4914,25481.0
2020-09-09 10:45:00,153.31,153.33,152.87,152.99,24117.0,139.4641,139.4823,139.0638,139.173,24117.0
2020-09-09 10:50:00,153.02,153.1,152.92,153.0,23815.0,139.2003,139.2731,139.1093,139.1821,23815.0
2020-09-09 10:55:00,153.02,153.33,152.91,153.33,22815.0,139.2003,139.4823,139.1002,139.4823,22815.0
2020-09-09 11:00:00,153.3,154.19,153.29,153.94,56091.0,139.455,140.2646,139.4459,140.0372,56091.0
2020-09-09 11:05:00,153.97,154.5,153.97,154.35,121676.0,140.0645,140.5466,140.0645,140.4102,121676.0
2020-09-09 11:10:00,154.36,154.42,154.03,154.35,53847.0,140.4193,140.4739,140.1191,140.4102,53847.0
2020-09-09 11:15:00,154.34,154.4,153.89,154.06,62424.0,140.4011,140.4557,139.9917,140.1464,62424.0
2020-09-09 11:20:00,154.06,154.07,153.86,153.96,14936.0,140.1464,140.1555,139.9644,140.0554,14936.0
2020-09-09 11:25:00,153.91,154.31,153.71,154.22,59058.0,140.0099,140.3738,139.828,140.2919,59058.0
2020-09-09 11:30:00,154.23,154.29,154.03,154.12,33810.0,140.301,140.3556,140.1191,140.2009,33810.0
2020-09-09 11:35:00,154.05,154.17,153.96,154.12,18964.0,140.1373,140.2464,140.0554,140.2009,18964.0
2020-09-09 11:40:00,154.1,154.27,154.02,154.24,33886.0,140.1828,140.3374,140.11,140.3101,33886.0
2020-09-09 11:45:00,154.27,154.3,154.08,154.22,26616.0,140.3374,140.3647,140.1646,140.2919,26616.0
2020-09-09 11:50:00,154.22,154.5,154.22,154.37,72400.0,140.2919,140.5466,140.2919,140.4284,72400.0
2020-09-09 11:55:00,154.35,154.44,154.09,154.25,36329.0,140.4102,140.492,140.1737,140.3192,36329.0
2020-09-09 12:00:00,154.26,154.51,154.24,154.43,58895.0,140.3283,140.5557,140.3101,140.483,58895.0
2020-09-09 12:05:00,154.42,154.47,154.16,154.16,19726.0,140.4739,140.5193,140.2373,140.2373,19726.0
2020-09-09 12:10:00,154.15,154.48,154.12,154.44,34084.0,140.2282,140.5284,140.2009,140.492,34084.0
2020-09-09 12:15:00,154.45,154.45,154.17,154.25,12758.0,140.5011,140.5011,140.2464,140.3192,12758.0
2020-09-09 12:20:00,154.28,154.35,154.0,154.34,29854.0,140.3465,140.4102,140.0918,140.4011,29854.0
2020-09-09 12:25:00,154.35,154.35,153.9,153.91,26305.0,140.4102,140.4102,140.0008,140.0099,26305.0
2020-09-09 12:30:00,153.93,154.23,153.91,154.17,24460.0,140.0281,140.301,140.0099,140.2464,24460.0
2020-09-09 12:35:00,154.2,154.2,153.91,154.05,13523.0,140.2737,140.2737,140.0099,140.1373,13523.0
2020-09-09 12:40:00,154.03,154.12,153.93,154.01,16564.0,140.1191,140.2009,140.0281,140.1009,16564.0
2020-09-09 12:45:00,154.01,154.05,153.76,153.89,20544.0,140.1009,140.1373,139.8735,139.9917,20544.0
2020-09-09 12:50:00,153.93,154.32,153.89,154.01,37789.0,140.0281,140.3829,139.9917,140.1009,37789.0
2020-09-09 12:55:00,153.95,154.19,153.9,154.15,23191.0,140.0463,140.2646,140.0008,140.2282,23191.0
2020-09-09 13:00:00,154.23,154.49,154.16,154.48,28246.0,140.301,140.5375,140.2373,140.5284,28246.0
2020-09-09 13:05:00,154.45,154.49,154.33,154.47,18771.0,140.5011,140.5375,140.392,140.5193,18771.0
2020-09-09 13:10:00,154.48,154.72,154.43,154.53,38069.0,140.5284,140.7468,140.483,140.5739,38069.0
2020-09-09 13:15:00,154.53,154.53,154.19,154.44,27527.0,140.5739,140.5739,140.2646,140.492,27527.0
2020-09-09 13:20:00,154.43,154.49,154.27,154.44,26513.0,140.483,140.5375,140.3374,140.492,26513.0
2020-09-09 13:25:00,154.46,154.46,154.25,154.4,24172.0,140.5102,140.5102,140.3192,140.4557,24172.0
2020-09-09 13:30:00,154.38,154.99,154.37,154.92,59450.0,140.4375,140.9924,140.4284,140.9287,59450.0
2020-09-09 13:35:00,154.88,155.48,154.88,155.25,126653.0,140.8923,141.4381,140.8923,141.2289,126653.0
2020-09-09 13:40:00,155.28,155.29,154.97,155.09,33343.0,141.2562,141.2653,140.9742,141.0833,33343.0
2020-09-09 13:45:00,155.11,155.11,154.77,155.0,45600.0,141.1015,141.1015,140.7922,141.0015,45600.0
2020-09-09 13:50:00,155.0,155.39,154.93,154.94,55706.0,141.0015,141.3563,140.9378,140.9469,55706.0
2020-09-09 13:55:00,154.97,155.05,154.9,155.01,27253.0,140.9742,141.047,140.9105,141.0106,27253.0
2020-09-09 14:00:00,155.03,155.13,154.62,154.65,63155.0,141.0288,141.1197,140.6558,140.6831,63155.0
2020-09-09 14:05:00,154.65,154.69,154.2,154.25,59547.0,140.6831,140.7195,140.2737,140.3192,59547.0
2020-09-09 14:10:00,154.32,154.33,153.89,153.94,37370.0,140.3829,140.392,139.9917,140.0372,37370.0
2020-09-09 14:15:00,153.97,154.28,153.79,153.88,43028.0,140.0645,140.3465,139.9008,139.9826,43028.0
2020-09-09 14:20:00,153.98,153.98,153.68,153.79,16061.0,140.0736,140.0736,139.8007,139.9008,16061.0
2020-09-09 14:25:00,153.79,153.81,153.44,153.66,23558.0,139.9008,139.9189,139.5824,139.7825,23558.0
2020-09-09 14:30:00,153.65,153.98,153.65,153.97,19545.0,139.7734,140.0736,139.7734,140.0645,19545.0
2020-09-09 14:35:00,153.97,154.09,153.81,153.84,17084.0,140.0645,140.1737,139.9189,139.9462,17084.0
2020-09-09 14:40:00,153.86,153.96,153.77,153.96,19541.0,139.9644,140.0554,139.8826,140.0554,19541.0
2020-09-09 14:45:00,153.97,153.99,153.8,153.97,16356.0,140.0645,140.0827,139.9098,140.0645,16356.0
2020-09-09 14:50:00,153.97,154.24,153.9,154.21,18736.0,140.0645,140.3101,140.0008,140.2828,18736.0
2020-09-09 14:55:00,154.26,154.34,154.08,154.14,20764.0,140.3283,140.4011,140.1646,140.2191,20764.0
2020-09-09 15:00:00,154.21,154.42,154.19,154.34,18914.0,140.2828,140.4739,140.2646,140.4011,18914.0
2020-09-09 15:05:00,154.36,154.4,154.23,154.33,18628.0,140.4193,140.4557,140.301,140.392,18628.0
2020-09-09 15:10:00,154.33,154.44,154.27,154.43,21079.0,140.392,140.492,140.3374,140.483,21079.0
2020-09-09 15:15:00,154.46,154.74,154.38,154.73,33725.0,140.5102,140.765,140.4375,140.7559,33725.0
2020-09-09 15:20:00,154.77,154.83,154.53,154.69,31107.0,140.7922,140.8468,140.5739,140.7195,31107.0
2020-09-09 15:25:00,154.68,154.68,154.36,154.48,37198.0,140.7104,140.7104,140.4193,140.5284,37198.0
2020-09-09 15:30:00,154.49,154.55,154.06,154.13,48731.0,140.5375,140.5921,140.1464,140.21,48731.0
2020-09-09 15:35:00,154.09,154.18,153.64,153.95,84246.0,140.1737,140.2555,139.7643,140.0463,84246.0
2020-09-09 15:40:00,153.96,154.0,153.5,153.5,70397.0,140.0554,140.0918,139.6369,139.6369,70397.0
2020-09-09 15:45:00,153.47,153.69,153.04,153.45,78440.0,139.6097,139.8098,139.2185,139.5915,78440.0
2020-09-09 15:50:00,153.47,153.82,152.96,153.61,149801.0,139.6097,139.928,139.1457,139.737,149801.0
2020-09-09 15:55:00,153.62,153.64,152.46,152.62,246072.0,139.7461,139.7643,138.6909,138.8364,246072.0
2020-09-10 09:30:00,152.04,152.6,151.75,152.03,121600.0,138.3088,138.8182,138.045,138.2997,121600.0
2020-09-10 09:35:00,151.98,152.12,151.51,151.86,49959.0,138.2542,138.3816,137.8267,138.1451,49959.0
2020-09-10 09:40:00,151.91,153.03,151.82,152.99,87735.0,138.1905,139.2094,138.1087,139.173,87735.0
2020-09-10 09:45:00,153.02,153.14,152.42,152.72,47866.0,139.2003,139.3095,138.6545,138.9274,47866.0
2020-09-10 09:50:00,152.8,153.18,152.62,152.87,28926.0,139.0002,139.3458,138.8364,139.0638,28926.0
2020-09-10 09:55:00,152.99,153.25,152.7,152.81,26284.0,139.173,139.4095,138.9092,139.0093,26284.0
2020-09-10 10:00:00,152.81,152.89,152.63,152.75,35582.0,139.0093,139.082,138.8455,138.9547,35582.0
2020-09-10 10:05:00,152.72,152.8,152.29,152.38,22870.0,138.9274,139.0002,138.5362,138.6181,22870.0
2020-09-10 10:10:00,152.34,152.41,152.12,152.24,16047.0,138.5817,138.6454,138.3816,138.4907,16047.0
2020-09-10 10:15:00,152.24,152.65,152.22,152.33,33786.0,138.4907,138.8637,138.4725,138.5726,33786.0
2020-09-10 10:20:00,152.38,152.38,152.18,152.32,29660.0,138.6181,138.6181,138.4362,138.5635,29660.0
2020-09-10 10:25:00,152.3,152.33,151.61,151.69,111291.0,138.5453,138.5726,137.9176,137.9904,111291.0
2020-09-10 10:30:00,151.73,152.21,151.63,151.95,23332.0,138.0268,138.4634,137.9358,138.2269,23332.0
2020-09-10 10:35:00,151.94,152.11,151.81,151.83,19543.0,138.2178,138.3725,138.0996,138.1178,19543.0
2020-09-10 10:40:00,151.83,151.94,151.3,151.35,34937.0,138.1178,138.2178,137.6356,137.6811,34937.0
2020-09-10 10:45:00,151.33,151.38,150.41,151.01,70362.0,137.6629,137.7084,136.826,137.3718,70362.0
2020-09-10 10:50:00,151.02,151.36,150.98,151.27,32925.0,137.3809,137.6902,137.3445,137.6083,32925.0
2020-09-10 10:55:00,151.18,151.18,150.26,150.34,35120.0,137.5265,137.5265,136.6896,136.7623,35120.0
2020-09-10 11:00:00,150.4,150.7,150.11,150.66,31854.0,136.8169,137.0898,136.5531,137.0534,31854.0
2020-09-10 11:05:00,150.58,150.83,150.45,150.53,27552.0,136.9807,137.2081,136.8624,136.9352,27552.0
2020-09-10 11:10:00,150.46,150.67,150.26,150.61,24280.0,136.8715,137.0625,136.6896,137.0079,24280.0
2020-09-10 11:15:00,150.6,150.6,149.55,150.09,101635.0,136.9989,136.9989,136.0437,136.5349,101635.0
2020-09-10 11:20:00,150.1,150.52,150.04,150.37,17806.0,136.544,136.9261,136.4894,136.7896,17806.0
2020-09-10 11:25:00,150.44,150.97,150.35,150.93,28671.0,136.8533,137.3354,136.7714,137.299,28671.0
2020-09-10 11:30:00,150.92,150.94,150.34,150.36,16618.0,137.29,137.3081,136.7623,136.7805,16618.0
2020-09-10 11:35:00,150.37,150.58,150.32,150.34,15562.0,136.7896,136.9807,136.7441,136.7623,15562.0
2020-09-10 11:40:00,150.33,150.42,150.18,150.18,12595.0,136.7532,136.8351,136.6168,136.6168,12595.0
2020-09-10 11:45:00,150.17,150.38,150.0,150.38,18750.0,136.6077,136.7987,136.453,136.7987,18750.0
2020-09-10 11:50:00,150.37,150.38,149.85,149.85,15388.0,136.7896,136.7987,136.3166,136.3166,15388.0
2020-09-10 11:55:00,149.86,149.94,149.65,149.72,17356.0,136.3257,136.3985,136.1346,136.1983,17356.0
2020-09-10 12:00:00,149.72,149.97,149.47,149.68,23062.0,136.1983,136.4257,135.9709,136.1619,23062.0
2020-09-10 12:05:00,149.71,149.91,149.59,149.69,14123.0,136.1892,136.3712,136.0801,136.171,14123.0
2020-09-10 12:10:00,149.72,150.17,149.7,149.89,63422.0,136.1983,136.6077,136.1801,136.353,63422.0
2020-09-10 12:15:00,149.86,150.05,149.62,149.91,14333.0,136.3257,136.4985,136.1074,136.3712,14333.0
2020-09-10 12:20:00,149.84,149.92,149.45,149.63,24314.0,136.3075,136.3803,135.9527,136.1165,24314.0
2020-09-10 12:25:00,149.66,149.78,149.51,149.78,8950.0,136.1437,136.2529,136.0073,136.2529,8950.0
2020-09-10 12:30:00,149.75,149.81,149.6,149.67,9516.0,136.2256,136.2802,136.0892,136.1528,9516.0
2020-09-10 12:35:00,149.57,149.6,148.97,149.03,34555.0,136.0619,136.0892,135.5161,135.5706,34555.0
2020-09-10 12:40:00,148.99,149.19,148.9,148.99,25966.0,135.5343,135.7162,135.4524,135.5343,25966.0
2020-09-10 12:45:00,148.99,149.31,148.96,149.26,60197.0,135.5343,135.8254,135.507,135.7799,60197.0
2020-09-10 12:50:00,149.22,149.46,149.21,149.28,34305.0,135.7435,135.9618,135.7344,135.7981,34305.0
2020-09-10 12:55:00,149.34,149.6,149.33,149.49,23501.0,135.8526,136.0892,135.8435,135.9891,23501.0
2020-09-10 13:00:00,149.48,149.81,149.41,149.69,18721.0,135.98,136.2802,135.9163,136.171,18721.0
2020-09-10 13:05:00,149.69,150.02,149.63,149.91,42443.0,136.171,136.4712,136.1165,136.3712,42443.0
2020-09-10 13:10:00,149.9,150.09,149.81,150.05,22502.0,136.3621,136.5349,136.2802,136.4985,22502.0
2020-09-10 13:15:00,150.07,150.41,150.06,150.41,37042.0,136.5167,136.826,136.5076,136.826,37042.0
2020-09-10 13:20:00,150.37,150.41,150.22,150.23,15754.0,136.7896,136.826,136.6532,136.6623,15754.0
2020-09-10 13:25:00,150.3,150.32,149.94,149.98,13922.0,136.7259,136.7441,136.3985,136.4348,13922.0
2020-09-10 13:30:00,150.02,150.27,150.0,150.22,9471.0,136.4712,136.6987,136.453,136.6532,9471.0
2020-09-10 13:35:00,150.25,150.28,149.92,149.96,6849.0,136.6805,136.7078,136.3803,136.4167,6849.0
2020-09-10 13:40:00,149.94,149.98,149.82,149.83,8615.0,136.3985,136.4348,136.2893,136.2984,8615.0
2020-09-10 13:45:00,149.87,149.93,149.68,149.79,7662.0,136.3348,136.3894,136.1619,136.262,7662.0
2020-09-10 13:50:00,149.81,149.86,149.57,149.72,15525.0,136.2802,136.3257,136.0619,136.1983,15525.0
2020-09-10 13:55:00,149.74,149.84,149.63,149.67,8125.0,136.2165,136.3075,136.1165,136.1528,8125.0
2020-09-10 14:00:00,149.63,150.11,149.57,150.09,20737.0,136.1165,136.5531,136.0619,136.5349,20737.0
2020-09-10 14:05:00,150.08,150.21,149.9,150.14,13348.0,136.5258,136.6441,136.3621,136.5804,13348.0
2020-09-10 14:10:00,150.15,150.26,149.99,150.06,32630.0,136.5895,136.6896,136.4439,136.5076,32630.0
2020-09-10 14:15:00,150.07,150.07,149.51,149.72,11873.0,136.5167,136.5167,136.0073,136.1983,11873.0
2020-09-10 14:20:00,149.82,149.82,149.37,149.37,16107.0,136.2893,136.2893,135.8799,135.8799,16107.0
2020-09-10 14:25:00,149.38,149.68,148.9,148.95,30568.0,135.889,136.1619,135.4524,135.4979,30568.0
2020-09-10 14:30:00,148.95,149.48,148.75,149.38,31124.0,135.4979,135.98,135.3159,135.889,31124.0
2020-09-10 14:35:00,149.23,149.46,149.21,149.44,19151.0,135.7526,135.9618,135.7344,135.9436,19151.0
2020-09-10 14:40:00,149.39,149.4,149.12,149.24,28116.0,135.8981,135.9072,135.6525,135.7617,28116.0
2020-09-10 14:45:00,149.28,149.78,149.24,149.65,18702.0,135.7981,136.2529,135.7617,136.1346,18702.0
2020-09-10 14:50:00,149.66,149.74,149.32,149.44,10117.0,136.1437,136.2165,135.8345,135.9436,10117.0
2020-09-10 14:55:00,149.47,149.97,149.47,149.91,13868.0,135.9709,136.4257,135.9709,136.3712,13868.0
2020-09-10 15:00:00,149.94,150.04,149.76,149.82,20088.0,136.3985,136.4894,136.2347,136.2893,20088.0
2020-09-10 15:05:00,149.88,150.12,149.71,149.79,22822.0,136.3439,136.5622,136.1892,136.262,22822.0
2020-09-10 15:10:00,149.71,150.15,149.59,150.11,22435.0,136.1892,136.5895,136.0801,136.5531,22435.0
2020-09-10 15:15:00,150.02,150.09,149.72,149.82,181858.0,136.4712,136.5349,136.1983,136.2893,181858.0
2020-09-10 15:20:00,149.8,149.92,149.63,149.77,46797.0,136.2711,136.3803,136.1165,136.2438,46797.0
2020-09-10 15:25:00,149.78,150.14,149.55,150.09,25072.0,136.2529,136.5804,136.0437,136.5349,25072.0
2020-09-10 15:30:00,150.02,150.13,149.84,150.06,20456.0,136.4712,136.5713,136.3075,136.5076,20456.0
2020-09-10 15:35:00,150.08,150.34,149.97,150.25,36320.0,136.5258,136.7623,136.4257,136.6805,36320.0
2020-09-10 15:40:00,150.25,150.98,150.15,150.73,38999.0,136.6805,137.3445,136.5895,137.1171,38999.0
2020-09-10 15:45:00,150.69,150.81,150.06,150.19,41280.0,137.0807,137.1899,136.5076,136.6259,41280.0
2020-09-10 15:50:00,150.19,150.49,150.09,150.44,56859.0,136.6259,136.8988,136.5349,136.8533,56859.0
2020-09-10 15:55:00,150.44,150.58,149.74,149.79,106160.0,136.8533,136.9807,136.2165,136.262,106160.0
2020-09-11 09:30:00,150.48,150.97,150.24,150.69,45832.0,136.8897,137.3354,136.6714,137.0807,45832.0
2020-09-11 09:35:00,150.69,151.16,150.51,151.04,28847.0,137.0807,137.5083,136.917,137.3991,28847.0
2020-09-11 09:40:00,151.07,151.13,150.43,151.08,20399.0,137.4264,137.481,136.8442,137.4355,20399.0
2020-09-11 09:45:00,151.08,151.72,150.9,151.72,40984.0,137.4355,138.0177,137.2718,138.0177,40984.0
2020-09-11 09:50:00,151.64,152.48,151.64,151.96,50772.0,137.9449,138.7091,137.9449,138.236,50772.0
2020-09-11 09:55:00,151.97,152.01,151.4,151.53,23257.0,138.2451,138.2815,137.7266,137.8449,23257.0
2020-09-11 10:00:00,151.47,151.68,151.16,151.5,22367.0,137.7903,137.9813,137.5083,137.8176,22367.0
2020-09-11 10:05:00,151.45,151.92,151.36,151.92,24870.0,137.7721,138.1996,137.6902,138.1996,24870.0
2020-09-11 10:10:00,151.92,152.25,151.49,152.09,41698.0,138.1996,138.4998,137.8085,138.3543,41698.0
2020-09-11 10:15:00,152.06,152.28,151.79,152.07,30875.0,138.327,138.5271,138.0814,138.3361,30875.0
2020-09-11 10:20:00,152.06,152.07,151.8,152.02,17907.0,138.327,138.3361,138.0905,138.2906,17907.0
2020-09-11 10:25:00,152.01,152.22,151.64,151.83,37530.0,138.2815,138.4725,137.9449,138.1178,37530.0
2020-09-11 10:30:00,151.92,152.18,151.7,151.92,22354.0,138.1996,138.4362,137.9995,138.1996,22354.0
2020-09-11 10:35:00,151.92,152.27,151.74,152.25,41460.0,138.1996,138.518,138.0359,138.4998,41460.0
2020-09-11 10:40:00,152.19,152.38,152.06,152.34,9456.0,138.4453,138.6181,138.327,138.5817,9456.0
2020-09-11 10:45:00,152.36,152.49,152.25,152.47,26395.0,138.5999,138.7182,138.4998,138.7,26395.0
2020-09-11 10:50:00,152.39,152.49,152.25,152.33,15361.0,138.6272,138.7182,138.4998,138.5726,15361.0
2020-09-11 10:55:00,152.38,152.48,152.21,152.24,32715.0,138.6181,138.7091,138.4634,138.4907,32715.0
2020-09-11 11:00:00,152.28,152.9,152.24,152.77,23839.0,138.5271,139.0911,138.4907,138.9729,23839.0
2020-09-11 11:05:00,152.79,153.33,152.78,153.3,76978.0,138.9911,139.4823,138.982,139.455,76978.0
2020-09-11 11:10:00,153.27,153.77,153.22,153.4,58985.0,139.4277,139.8826,139.3822,139.546,58985.0
2020-09-11 11:15:00,153.31,153.78,153.21,153.59,37987.0,139.4641,139.8917,139.3731,139.7188,37987.0
2020-09-11 11:20:00,153.6,153.68,153.35,153.63,41488.0,139.7279,139.8007,139.5005,139.7552,41488.0
2020-09-11 11:25:00,153.69,153.72,153.47,153.61,23910.0,139.8098,139.8371,139.6097,139.737,23910.0
2020-09-11 11:30:00,153.56,153.68,153.34,153.4,28423.0,139.6915,139.8007,139.4914,139.546,28423.0
2020-09-11 11:35:00,153.31,153.48,153.28,153.38,18600.0,139.4641,139.6187,139.4368,139.5278,18600.0
2020-09-11 11:40:00,153.34,153.76,153.23,153.63,36854.0,139.4914,139.8735,139.3913,139.7552,36854.0
2020-09-11 11:45:00,153.64,153.73,153.39,153.56,22360.0,139.7643,139.8462,139.5369,139.6915,22360.0
2020-09-11 11:50:00,153.59,153.64,153.46,153.6,19594.0,139.7188,139.7643,139.6006,139.7279,19594.0
2020-09-11 11:55:00,153.61,153.81,153.54,153.64,21526.0,139.737,139.9189,139.6733,139.7643,21526.0
2020-09-11 12:00:00,153.59,153.6,153.37,153.57,39054.0,139.7188,139.7279,139.5187,139.7006,39054.0
2020-09-11 12:05:00,153.55,153.73,153.39,153.53,22530.0,139.6824,139.8462,139.5369,139.6642,22530.0
2020-09-11 12:10:00,153.51,153.82,153.47,153.69,35215.0,139.646,139.928,139.6097,139.8098,35215.0
2020-09-11 12:15:00,153.71,153.77,153.41,153.59,20487.0,139.828,139.8826,139.5551,139.7188,20487.0
2020-09-11 12:20:00,153.66,153.86,153.6,153.78,24259.0,139.7825,139.9644,139.7279,139.8917,24259.0
2020-09-11 12:25:00,153.77,153.78,153.48,153.49,12064.0,139.8826,139.8917,139.6187,139.6278,12064.0
2020-09-11 12:30:00,153.55,153.55,153.12,153.15,24097.0,139.6824,139.6824,139.2913,139.3186,24097.0
2020-09-11 12:35:00,153.16,153.4,153.15,153.25,27978.0,139.3277,139.546,139.3186,139.4095,27978.0
2020-09-11 12:40:00,153.12,153.17,152.94,153.08,59843.0,139.2913,139.3367,139.1275,139.2549,59843.0
2020-09-11 12:45:00,153.08,153.21,153.03,153.13,19766.0,139.2549,139.3731,139.2094,139.3004,19766.0
2020-09-11 12:50:00,153.16,153.31,153.04,153.29,14221.0,139.3277,139.4641,139.2185,139.4459,14221.0
2020-09-11 12:55:00,153.27,153.3,152.8,152.86,40366.0,139.4277,139.455,139.0002,139.0547,40366.0
2020-09-11 13:00:00,152.95,152.95,152.8,152.85,9721.0,139.1366,139.1366,139.0002,139.0456,9721.0
2020-09-11 13:05:00,152.87,152.87,152.48,152.56,33704.0,139.0638,139.0638,138.7091,138.7818,33704.0
2020-09-11 13:10:00,152.53,152.56,152.4,152.5,8953.0,138.7545,138.7818,138.6363,138.7273,8953.0
2020-09-11 13:15:00,152.54,152.74,152.29,152.48,16438.0,138.7636,138.9456,138.5362,138.7091,16438.0
2020-09-11 13:20:00,152.53,152.6,152.35,152.37,11213.0,138.7545,138.8182,138.5908,138.609,11213.0
2020-09-11 13:25:00,152.42,152.49,152.23,152.32,15820.0,138.6545,138.7182,138.4816,138.5635,15820.0
2020-09-11 13:30:00,152.32,152.38,152.04,152.29,14150.0,138.5635,138.6181,138.3088,138.5362,14150.0
2020-09-11 13:35:00,152.35,152.55,152.35,152.45,12850.0,138.5908,138.7727,138.5908,138.6818,12850.0
2020-09-11 13:40:00,152.44,152.61,152.3,152.42,21749.0,138.6727,138.8273,138.5453,138.6545,21749.0
2020-09-11 13:45:00,152.43,152.52,152.19,152.39,15376.0,138.6636,138.7455,138.4453,138.6272,15376.0
2020-09-11 13:50:00,152.32,152.57,152.27,152.43,12367.0,138.5635,138.7909,138.518,138.6636,12367.0
2020-09-11 13:55:00,152.47,152.54,152.29,152.33,11514.0,138.7,138.7636,138.5362,138.5726,11514.0
2020-09-11 14:00:00,152.32,152.32,151.95,152.08,16333.0,138.5635,138.5635,138.2269,138.3452,16333.0
2020-09-11 14:05:00,152.06,152.3,152.05,152.22,11123.0,138.327,138.5453,138.3179,138.4725,11123.0
2020-09-11 14:10:00,152.22,152.54,152.1,152.5,20863.0,138.4725,138.7636,138.3634,138.7273,20863.0
2020-09-11 14:15:00,152.5,152.68,152.48,152.56,20638.0,138.7273,138.891,138.7091,138.7818,20638.0
2020-09-11 14:20:00,152.61,152.67,152.38,152.66,14124.0,138.8273,138.8819,138.6181,138.8728,14124.0
2020-09-11 14:25:00,152.6,152.79,152.58,152.61,24496.0,138.8182,138.9911,138.8,138.8273,24496.0
2020-09-11 14:30:00,152.57,153.0,152.56,152.84,19017.0,138.7909,139.1821,138.7818,139.0366,19017.0
2020-09-11 14:35:00,152.88,153.19,152.79,153.09,14488.0,139.0729,139.3549,138.9911,139.264,14488.0
2020-09-11 14:40:00,153.06,153.29,152.92,153.21,22170.0,139.2367,139.4459,139.1093,139.3731,22170.0
2020-09-11 14:45:00,153.19,153.19,152.87,152.89,16107.0,139.3549,139.3549,139.0638,139.082,16107.0
2020-09-11 14:50:00,152.94,153.14,152.85,153.07,15114.0,139.1275,139.3095,139.0456,139.2458,15114.0
2020-09-11 14:55:00,153.07,153.19,152.91,152.91,14880.0,139.2458,139.3549,139.1002,139.1002,14880.0
2020-09-11 15:00:00,152.96,153.05,152.74,152.83,13150.0,139.1457,139.2276,138.9456,139.0275,13150.0
2020-09-11 15:05:00,152.74,153.03,152.73,153.0,55496.0,138.9456,139.2094,138.9365,139.1821,55496.0
2020-09-11 15:10:00,153.01,153.33,152.93,153.28,56184.0,139.1912,139.4823,139.1184,139.4368,56184.0
2020-09-11 15:15:00,153.34,153.82,153.26,153.78,30649.0,139.4914,139.928,139.4186,139.8917,30649.0
2020-09-11 15:20:00,153.81,154.15,153.78,154.04,52160.0,139.9189,140.2282,139.8917,140.1282,52160.0
2020-09-11 15:25:00,153.95,154.23,153.89,154.21,31347.0,140.0463,140.301,139.9917,140.2828,31347.0
2020-09-11 15:30:00,154.21,154.4,154.07,154.11,50808.0,140.2828,140.4557,140.1555,140.1919,50808.0
2020-09-11 15:35:00,154.1,154.18,153.89,154.0,44852.0,140.1828,140.2555,139.9917,140.0918,44852.0
2020-09-11 15:40:00,153.97,154.23,153.91,154.03,51000.0,140.0645,140.301,140.0099,140.1191,51000.0
2020-09-11 15:45:00,154.04,154.19,153.88,154.0,52071.0,140.1282,140.2646,139.9826,140.0918,52071.0
2020-09-11 15:50:00,154.01,154.16,153.76,153.91,60716.0,140.1009,140.2373,139.8735,140.0099,60716.0
2020-09-11 15:55:00,153.91,153.96,153.71,153.83,134300.0,140.0099,140.0554,139.828,139.9371,134300.0
2020-09-14 09:30:00,154.0,154.29,153.0,153.02,108019.0,140.0918,140.3556,139.1821,139.2003,108019.0
2020-09-14 09:35:00,152.98,153.2,152.2,152.45,25400.0,139.1639,139.364,138.4544,138.6818,25400.0
2020-09-14 09:40:00,152.34,153.12,152.22,152.81,47345.0,138.5817,139.2913,138.4725,139.0093,47345.0
2020-09-14 09:45:00,152.7,153.58,152.69,153.58,26304.0,138.9092,139.7097,138.9001,139.7097,26304.0
2020-09-14 09:50:00,153.57,154.76,153.56,154.34,39619.0,139.7006,140.7831,139.6915,140.4011,39619.0
2020-09-14 09:55:00,154.34,154.67,154.14,154.41,35441.0,140.4011,140.7013,140.2191,140.4648,35441.0
2020-09-14 10:00:00,154.43,154.8,154.07,154.5,35560.0,140.483,140.8195,140.1555,140.5466,35560.0
2020-09-14 10:05:00,154.54,154.6,154.24,154.38,17116.0,140.583,140.6376,140.3101,140.4375,17116.0
2020-09-14 10:10:00,154.39,154.39,153.62,153.62,17330.0,140.4466,140.4466,139.7461,139.7461,17330.0
2020-09-14 10:15:00,153.62,154.06,153.61,153.95,33015.0,139.7461,140.1464,139.737,140.0463,33015.0
2020-09-14 10:20:00,153.9,153.98,153.68,153.85,18944.0,140.0008,140.0736,139.8007,139.9553,18944.0
2020-09-14 10:25:00,153.86,153.86,153.55,153.76,32324.0,139.9644,139.9644,139.6824,139.8735,32324.0
2020-09-14 10:30:00,153.66,153.68,153.18,153.2,20216.0,139.7825,139.8007,139.3458,139.364,20216.0
2020-09-14 10:35:00,153.18,153.38,153.14,153.17,11752.0,139.3458,139.5278,139.3095,139.3367,11752.0
2020-09-14 10:40:00,153.17,153.59,153.16,153.34,28047.0,139.3367,139.7188,139.3277,139.4914,28047.0
2020-09-14 10:45:00,153.35,153.43,153.16,153.3,17583.0,139.5005,139.5733,139.3277,139.455,17583.0
2020-09-14 10:50:00,153.31,153.38,153.03,153.09,25749.0,139.4641,139.5278,139.2094,139.264,25749.0
2020-09-14 10:55:00,153.08,153.09,152.8,152.86,26377.0,139.2549,139.264,139.0002,139.0547,26377.0
2020-09-14 11:00:00,152.87,153.04,152.72,152.93,29746.0,139.0638,139.2185,138.9274,139.1184,29746.0
2020-09-14 11:05:00,152.88,153.11,152.82,152.82,26870.0,139.0729,139.2822,139.0184,139.0184,26870.0
2020-09-14 11:10:00,152.75,152.76,152.41,152.63,23238.0,138.9547,138.9638,138.6454,138.8455,23238.0
2020-09-14 11:15:00,152.64,152.73,152.5,152.64,12843.0,138.8546,138.9365,138.7273,138.8546,12843.0
2020-09-14 11:20:00,152.62,152.66,152.43,152.64,23250.0,138.8364,138.8728,138.6636,138.8546,23250.0
2020-09-14 11:25:00,152.64,152.72,152.51,152.69,16741.0,138.8546,138.9274,138.7364,138.9001,16741.0
2020-09-14 11:30:00,152.7,153.04,152.7,153.02,18042.0,138.9092,139.2185,138.9092,139.2003,18042.0
2020-09-14 11:35:00,153.01,153.37,152.99,153.37,10335.0,139.1912,139.5187,139.173,139.5187,10335.0
2020-09-14 11:40:00,153.31,153.31,153.14,153.19,10446.0,139.4641,139.4641,139.3095,139.3549,10446.0
2020-09-14 11:45:00,153.22,153.22,152.91,153.04,7510.0,139.3822,139.3822,139.1002,139.2185,7510.0
2020-09-14 11:50:00,153.03,153.17,152.96,153.03,8452.0,139.2094,139.3367,139.1457,139.2094,8452.0
2020-09-14 11:55:00,152.99,153.14,152.92,153.12,12076.0,139.173,139.3095,139.1093,139.2913,12076.0
2020-09-14 12:00:00,153.11,153.22,153.08,153.09,8806.0,139.2822,139.3822,139.2549,139.264,8806.0
2020-09-14 12:05:00,153.08,153.11,153.0,153.05,8775.0,139.2549,139.2822,139.1821,139.2276,8775.0
2020-09-14 12:10:00,153.03,153.12,152.95,153.05,7054.0,139.2094,139.2913,139.1366,139.2276,7054.0
2020-09-14 12:15:00,153.02,153.45,152.97,153.34,31656.0,139.2003,139.5915,139.1548,139.4914,31656.0
2020-09-14 12:20:00,153.33,153.4,153.2,153.27,8557.0,139.4823,139.546,139.364,139.4277,8557.0
2020-09-14 12:25:00,153.25,153.45,153.25,153.43,7783.0,139.4095,139.5915,139.4095,139.5733,7783.0
2020-09-14 12:30:00,153.43,153.45,153.3,153.39,11283.0,139.5733,139.5915,139.455,139.5369,11283.0
2020-09-14 12:35:00,153.39,153.48,153.33,153.36,8018.0,139.5369,139.6187,139.4823,139.5096,8018.0
2020-09-14 12:40:00,153.38,153.43,153.24,153.38,6948.0,139.5278,139.5733,139.4004,139.5278,6948.0
2020-09-14 12:45:00,153.37,153.42,153.26,153.29,9501.0,139.5187,139.5642,139.4186,139.4459,9501.0
2020-09-14 12:50:00,153.29,153.61,153.24,153.57,18545.0,139.4459,139.737,139.4004,139.7006,18545.0
2020-09-14 12:55:00,153.56,153.7,153.54,153.69,9961.0,139.6915,139.8189,139.6733,139.8098,9961.0
2020-09-14 13:00:00,153.71,153.94,153.68,153.86,10410.0,139.828,140.0372,139.8007,139.9644,10410.0
2020-09-14 13:05:00,153.84,153.84,153.56,153.56,15841.0,139.9462,139.9462,139.6915,139.6915,15841.0
2020-09-14 13:10:00,153.57,153.88,153.56,153.83,17976.0,139.7006,139.9826,139.6915,139.9371,17976.0
2020-09-14 13:15:00,153.83,153.84,153.58,153.6,13557.0,139.9371,139.9462,139.7097,139.7279,13557.0
2020-09-14 13:20:00,153.6,153.63,153.45,153.53,8651.0,139.7279,139.7552,139.5915,139.6642,8651.0
2020-09-14 13:25:00,153.52,153.62,153.48,153.52,9369.0,139.6551,139.7461,139.6187,139.6551,9369.0
2020-09-14 13:30:00,153.53,153.63,153.46,153.47,16235.0,139.6642,139.7552,139.6006,139.6097,16235.0
2020-09-14 13:35:00,153.36,153.43,153.16,153.22,11250.0,139.5096,139.5733,139.3277,139.3822,11250.0
2020-09-14 13:40:00,153.26,153.28,153.06,153.07,7372.0,139.4186,139.4368,139.2367,139.2458,7372.0
2020-09-14 13:45:00,153.11,153.4,153.11,153.14,6201.0,139.2822,139.546,139.2822,139.3095,6201.0
2020-09-14 13:50:00,153.11,153.2,153.05,153.16,9569.0,139.2822,139.364,139.2276,139.3277,9569.0
2020-09-14 13:55:00,153.19,153.22,153.05,153.14,7725.0,139.3549,139.3822,139.2276,139.3095,7725.0
2020-09-14 14:00:00,153.13,153.19,153.0,153.15,8715.0,139.3004,139.3549,139.1821,139.3186,8715.0
2020-09-14 14:05:00,153.16,153.23,153.12,153.12,7486.0,139.3277,139.3913,139.2913,139.2913,7486.0
2020-09-14 14:10:00,153.14,153.34,153.14,153.3,12891.0,139.3095,139.4914,139.3095,139.455,12891.0
2020-09-14 14:15:00,153.32,153.39,153.22,153.3,8087.0,139.4732,139.5369,139.3822,139.455,8087.0
2020-09-14 14:20:00,153.34,153.45,153.18,153.44,11554.0,139.4914,139.5915,139.3458,139.5824,11554.0
2020-09-14 14:25:00,153.44,153.52,153.31,153.39,13297.0,139.5824,139.6551,139.4641,139.5369,13297.0
2020-09-14 14:30:00,153.45,153.68,153.37,153.58,10499.0,139.5915,139.8007,139.5187,139.7097,10499.0
2020-09-14 14:35:00,153.54,153.59,153.42,153.5,11152.0,139.6733,139.7188,139.5642,139.6369,11152.0
2020-09-14 14:40:00,153.51,153.82,153.5,153.81,12316.0,139.646,139.928,139.6369,139.9189,12316.0
2020-09-14 14:45:00,153.78,153.79,153.65,153.69,10652.0,139.8917,139.9008,139.7734,139.8098,10652.0
2020-09-14 14:50:00,153.71,153.86,153.53,153.53,14114.0,139.828,139.9644,139.6642,139.6642,14114.0
2020-09-14 14:55:00,153.48,153.57,153.3,153.53,17455.0,139.6187,139.7006,139.455,139.6642,17455.0
2020-09-14 15:00:00,153.57,153.59,153.2,153.35,14118.0,139.7006,139.7188,139.364,139.5005,14118.0
2020-09-14 15:05:00,153.38,153.46,153.15,153.43,20086.0,139.5278,139.6006,139.3186,139.5733,20086.0
2020-09-14 15:10:00,153.38,153.38,153.09,153.21,18953.0,139.5278,139.5278,139.264,139.3731,18953.0
2020-09-14 15:15:00,153.16,153.29,153.02,153.16,11095.0,139.3277,139.4459,139.2003,139.3277,11095.0
2020-09-14 15:20:00,153.19,153.23,152.81,152.86,14122.0,139.3549,139.3913,139.0093,139.0547,14122.0
2020-09-14 15:25:00,152.86,153.1,152.86,153.04,16968.0,139.0547,139.2731,139.0547,139.2185,16968.0
2020-09-14 15:30:00,153.04,153.09,152.85,153.02,22623.0,139.2185,139.264,139.0456,139.2003,22623.0
2020-09-14 15:35:00,153.0,153.18,152.92,153.14,18088.0,139.1821,139.3458,139.1093,139.3095,18088.0
2020-09-14 15:40:00,153.17,153.54,153.12,153.54,31271.0,139.3367,139.6733,139.2913,139.6733,31271.0
2020-09-14 15:45:00,153.52,153.89,153.43,153.87,32598.0,139.6551,139.9917,139.5733,139.9735,32598.0
2020-09-14 15:50:00,153.89,153.89,153.69,153.78,39791.0,139.9917,139.9917,139.8098,139.8917,39791.0
2020-09-14 15:55:00,153.74,153.87,153.41,153.41,149775.0,139.8553,139.9735,139.5551,139.5551,149775.0
2020-09-15 09:30:00,154.2,154.47,153.0,153.54,160739.0,140.2737,140.5193,139.1821,139.6733,160739.0
2020-09-15 09:35:00,153.41,153.47,151.98,152.01,106085.0,139.5551,139.6097,138.2542,138.2815,106085.0
2020-09-15 09:40:00,151.99,152.3,150.7,150.87,126172.0,138.2633,138.5453,137.0898,137.2445,126172.0
2020-09-15 09:45:00,150.75,151.4,150.17,150.31,111052.0,137.1353,137.7266,136.6077,136.735,111052.0
2020-09-15 09:50:00,150.23,150.51,149.86,150.04,107524.0,136.6623,136.917,136.3257,136.4894,107524.0
2020-09-15 09:55:00,150.02,150.02,149.39,149.75,103829.0,136.4712,136.4712,135.8981,136.2256,103829.0
2020-09-15 10:00:00,149.68,150.51,149.68,150.24,76434.0,136.1619,136.917,136.1619,136.6714,76434.0
2020-09-15 10:05:00,150.26,150.45,149.77,149.95,46546.0,136.6896,136.8624,136.2438,136.4076,46546.0
2020-09-15 10:10:00,149.98,150.19,149.51,149.81,69251.0,136.4348,136.6259,136.0073,136.2802,69251.0
2020-09-15 10:15:00,149.84,149.98,149.63,149.95,62794.0,136.3075,136.4348,136.1165,136.4076,62794.0
2020-09-15 10:20:00,149.94,150.49,149.87,150.09,43158.0,136.3985,136.8988,136.3348,136.5349,43158.0
2020-09-15 10:25:00,150.13,150.49,149.96,150.49,23383.0,136.5713,136.8988,136.4167,136.8988,23383.0
2020-09-15 10:30:00,150.46,150.72,150.26,150.56,47971.0,136.8715,137.108,136.6896,136.9625,47971.0
2020-09-15 10:35:00,150.55,150.66,150.2,150.31,34182.0,136.9534,137.0534,136.635,136.735,34182.0
2020-09-15 10:40:00,150.31,150.59,150.21,150.34,50354.0,136.735,136.9898,136.6441,136.7623,50354.0
2020-09-15 10:45:00,150.33,150.6,150.22,150.35,66238.0,136.7532,136.9989,136.6532,136.7714,66238.0
2020-09-15 10:50:00,150.36,150.37,149.85,149.85,54002.0,136.7805,136.7896,136.3166,136.3166,54002.0
2020-09-15 10:55:00,149.8,150.03,149.71,149.94,48850.0,136.2711,136.4803,136.1892,136.3985,48850.0
2020-09-15 11:00:00,149.93,150.47,149.82,150.12,42136.0,136.3894,136.8806,136.2893,136.5622,42136.0
2020-09-15 11:05:00,150.08,150.19,149.98,150.15,20408.0,136.5258,136.6259,136.4348,136.5895,20408.0
2020-09-15 11:10:00,150.17,150.26,150.02,150.12,15306.0,136.6077,136.6896,136.4712,136.5622,15306.0
2020-09-15 11:15:00,150.08,150.21,150.01,150.21,22134.0,136.5258,136.6441,136.4621,136.6441,22134.0
2020-09-15 11:20:00,150.21,150.22,149.98,150.03,32914.0,136.6441,136.6532,136.4348,136.4803,32914.0
2020-09-15 11:25:00,149.98,150.08,149.76,150.01,18699.0,136.4348,136.5258,136.2347,136.4621,18699.0
2020-09-15 11:30:00,150.03,150.03,149.65,149.69,17735.0,136.4803,136.4803,136.1346,136.171,17735.0
2020-09-15 11:35:00,149.71,149.91,149.71,149.77,19240.0,136.1892,136.3712,136.1892,136.2438,19240.0
2020-09-15 11:40:00,149.75,149.92,149.63,149.88,33317.0,136.2256,136.3803,136.1165,136.3439,33317.0
2020-09-15 11:45:00,149.9,149.93,149.74,149.92,21141.0,136.3621,136.3894,136.2165,136.3803,21141.0
2020-09-15 11:50:00,149.95,150.11,149.75,149.77,27921.0,136.4076,136.5531,136.2256,136.2438,27921.0
2020-09-15 11:55:00,149.77,149.93,149.75,149.8,21039.0,136.2438,136.3894,136.2256,136.2711,21039.0
2020-09-15 12:00:00,149.79,149.96,149.75,149.8,23720.0,136.262,136.4167,136.2256,136.2711,23720.0
2020-09-15 12:05:00,149.77,149.81,149.57,149.57,12328.0,136.2438,136.2802,136.0619,136.0619,12328.0
2020-09-15 12:10:00,149.59,149.69,149.55,149.59,12004.0,136.0801,136.171,136.0437,136.0801,12004.0
2020-09-15 12:15:00,149.58,149.6,149.51,149.56,14522.0,136.071,136.0892,136.0073,136.0528,14522.0
2020-09-15 12:20:00,149.51,149.51,149.26,149.27,27798.0,136.0073,136.0073,135.7799,135.789,27798.0
2020-09-15 12:25:00,149.24,149.53,149.24,149.44,22864.0,135.7617,136.0255,135.7617,135.9436,22864.0
2020-09-15 12:30:00,149.45,149.67,149.45,149.58,18001.0,135.9527,136.1528,135.9527,136.071,18001.0
2020-09-15 12:35:00,149.57,149.7,149.44,149.53,28865.0,136.0619,136.1801,135.9436,136.0255,28865.0
2020-09-15 12:40:00,149.56,149.6,149.21,149.24,16132.0,136.0528,136.0892,135.7344,135.7617,16132.0
2020-09-15 12:45:00,149.21,149.31,149.13,149.22,20191.0,135.7344,135.8254,135.6616,135.7435,20191.0
2020-09-15 12:50:00,149.22,149.22,148.99,149.05,32614.0,135.7435,135.7435,135.5343,135.5888,32614.0
2020-09-15 12:55:00,149.04,149.3,149.0,149.25,38487.0,135.5797,135.8163,135.5434,135.7708,38487.0
2020-09-15 13:00:00,149.26,149.31,148.95,149.05,24655.0,135.7799,135.8254,135.4979,135.5888,24655.0
2020-09-15 13:05:00,149.06,149.27,148.91,149.19,31448.0,135.5979,135.789,135.4615,135.7162,31448.0
2020-09-15 13:10:00,149.19,149.31,149.07,149.07,28529.0,135.7162,135.8254,135.607,135.607,28529.0
2020-09-15 13:15:00,149.07,149.2,149.01,149.02,13926.0,135.607,135.7253,135.5524,135.5615,13926.0
2020-09-15 13:20:00,149.02,149.13,149.01,149.12,20469.0,135.5615,135.6616,135.5524,135.6525,20469.0
2020-09-15 13:25:00,149.12,149.12,148.91,148.97,23981.0,135.6525,135.6525,135.4615,135.5161,23981.0
2020-09-15 13:30:00,148.98,149.06,148.85,149.02,21079.0,135.5252,135.5979,135.4069,135.5615,21079.0
2020-09-15 13:35:00,149.01,149.37,148.95,149.37,31802.0,135.5524,135.8799,135.4979,135.8799,31802.0
2020-09-15 13:40:00,149.42,149.42,149.14,149.2,15826.0,135.9254,135.9254,135.6707,135.7253,15826.0
2020-09-15 13:45:00,149.2,149.31,149.12,149.13,10450.0,135.7253,135.8254,135.6525,135.6616,10450.0
2020-09-15 13:50:00,149.1,149.19,148.96,149.0,19157.0,135.6343,135.7162,135.507,135.5434,19157.0
2020-09-15 13:55:00,149.0,149.14,148.94,149.07,22372.0,135.5434,135.6707,135.4888,135.607,22372.0
2020-09-15 14:00:00,149.09,149.2,148.97,149.08,16306.0,135.6252,135.7253,135.5161,135.6161,16306.0
2020-09-15 14:05:00,149.1,149.19,148.94,148.96,26845.0,135.6343,135.7162,135.4888,135.507,26845.0
2020-09-15 14:10:00,148.97,149.05,148.94,148.94,20937.0,135.5161,135.5888,135.4888,135.4888,20937.0
2020-09-15 14:15:00,148.94,148.96,148.82,148.82,19580.0,135.4888,135.507,135.3796,135.3796,19580.0
2020-09-15 14:20:00,148.82,149.0,148.81,148.93,18127.0,135.3796,135.5434,135.3705,135.4797,18127.0
2020-09-15 14:25:00,148.92,148.95,148.79,148.93,27111.0,135.4706,135.4979,135.3523,135.4797,27111.0
2020-09-15 14:30:00,148.9,149.12,148.86,149.07,34870.0,135.4524,135.6525,135.416,135.607,34870.0
2020-09-15 14:35:00,149.05,149.3,149.05,149.28,37022.0,135.5888,135.8163,135.5888,135.7981,37022.0
2020-09-15 14:40:00,149.3,149.32,149.12,149.29,12527.0,135.8163,135.8345,135.6525,135.8072,12527.0
2020-09-15 14:45:00,149.28,149.36,149.25,149.35,14979.0,135.7981,135.8708,135.7708,135.8617,14979.0
2020-09-15 14:50:00,149.36,149.48,149.32,149.34,17770.0,135.8708,135.98,135.8345,135.8526,17770.0
2020-09-15 14:55:00,149.33,149.36,149.24,149.28,17314.0,135.8435,135.8708,135.7617,135.7981,17314.0
2020-09-15 15:00:00,149.31,149.31,149.05,149.16,13816.0,135.8254,135.8254,135.5888,135.6889,13816.0
2020-09-15 15:05:00,149.15,149.15,148.71,148.84,31500.0,135.6798,135.6798,135.2795,135.3978,31500.0
2020-09-15 15:10:00,148.83,149.02,148.73,148.89,21230.0,135.3887,135.5615,135.2977,135.4433,21230.0
2020-09-15 15:15:00,148.87,149.16,148.8,149.01,25599.0,135.4251,135.6889,135.3614,135.5524,25599.0
2020-09-15 15:20:00,149.02,149.03,148.8,148.91,18502.0,135.5615,135.5706,135.3614,135.4615,18502.0
2020-09-15 15:25:00,148.92,149.04,148.83,148.86,27074.0,135.4706,135.5797,135.3887,135.416,27074.0
2020-09-15 15:30:00,148.87,148.92,148.63,148.68,39714.0,135.4251,135.4706,135.2068,135.2523,39714.0
2020-09-15 15:35:00,148.68,148.75,148.37,148.51,56930.0,135.2523,135.3159,134.9702,135.0976,56930.0
2020-09-15 15:40:00,148.49,148.61,148.35,148.58,40676.0,135.0794,135.1886,134.9521,135.1613,40676.0
2020-09-15 15:45:00,148.56,148.85,148.54,148.84,39977.0,135.1431,135.4069,135.1249,135.3978,39977.0
2020-09-15 15:50:00,148.84,148.9,148.7,148.74,72155.0,135.3978,135.4524,135.2704,135.3068,72155.0
2020-09-15 15:55:00,148.74,148.74,148.36,148.59,108552.0,135.3068,135.3068,134.9612,135.1704,108552.0
2020-09-16 09:30:00,150.0,150.16,149.24,149.93,99780.0,136.453,136.5986,135.7617,136.3894,99780.0
2020-09-16 09:35:00,149.86,149.96,149.27,149.33,39956.0,136.3257,136.4167,135.789,135.8435,39956.0
2020-09-16 09:40:00,149.28,149.33,148.61,148.75,24708.0,135.7981,135.8435,135.1886,135.3159,24708.0
2020-09-16 09:45:00,148.69,149.3,148.37,149.22,37621.0,135.2613,135.8163,134.9702,135.7435,37621.0
2020-09-16 09:50:00,149.27,149.8,148.96,149.01,36885.0,135.789,136.2711,135.507,135.5524,36885.0
2020-09-16 09:55:00,148.98,149.31,148.92,149.19,14589.0,135.5252,135.8254,135.4706,135.7162,14589.0
2020-09-16 10:00:00,149.21,149.71,149.06,149.34,22792.0,135.7344,136.1892,135.5979,135.8526,22792.0
2020-09-16 10:05:00,149.29,149.58,149.21,149.21,10729.0,135.8072,136.071,135.7344,135.7344,10729.0
2020-09-16 10:10:00,149.23,149.23,148.87,148.88,13419.0,135.7526,135.7526,135.4251,135.4342,13419.0
2020-09-16 10:15:00,148.88,149.38,148.85,149.3,20755.0,135.4342,135.889,135.4069,135.8163,20755.0
2020-09-16 10:20:00,149.24,149.6,149.18,149.59,17496.0,135.7617,136.0892,135.7071,136.0801,17496.0
2020-09-16 10:25:00,149.5,149.6,149.25,149.39,16495.0,135.9982,136.0892,135.7708,135.8981,16495.0
2020-09-16 10:30:00,149.39,149.52,149.25,149.25,15617.0,135.8981,136.0164,135.7708,135.7708,15617.0
2020-09-16 10:35:00,149.3,149.56,149.17,149.43,22202.0,135.8163,136.0528,135.698,135.9345,22202.0
2020-09-16 10:40:00,149.5,149.86,149.4,149.6,41562.0,135.9982,136.3257,135.9072,136.0892,41562.0
2020-09-16 10:45:00,149.62,149.82,149.51,149.82,27652.0,136.1074,136.2893,136.0073,136.2893,27652.0
2020-09-16 10:50:00,149.81,149.87,149.65,149.69,27565.0,136.2802,136.3348,136.1346,136.171,27565.0
2020-09-16 10:55:00,149.61,149.93,149.59,149.84,23417.0,136.0983,136.3894,136.0801,136.3075,23417.0
2020-09-16 11:00:00,149.89,150.29,149.86,150.25,30403.0,136.353,136.7168,136.3257,136.6805,30403.0
2020-09-16 11:05:00,150.23,150.3,150.12,150.27,21091.0,136.6623,136.7259,136.5622,136.6987,21091.0
2020-09-16 11:10:00,150.25,150.4,150.21,150.3,18744.0,136.6805,136.8169,136.6441,136.7259,18744.0
2020-09-16 11:15:00,150.28,150.6,150.28,150.41,15308.0,136.7078,136.9989,136.7078,136.826,15308.0
2020-09-16 11:20:00,150.37,150.52,150.27,150.41,15600.0,136.7896,136.9261,136.6987,136.826,15600.0
2020-09-16 11:25:00,150.46,150.48,150.33,150.41,16434.0,136.8715,136.8897,136.7532,136.826,16434.0
2020-09-16 11:30:00,150.42,150.46,150.13,150.29,35712.0,136.8351,136.8715,136.5713,136.7168,35712.0
2020-09-16 11:35:00,150.31,150.41,150.22,150.22,19282.0,136.735,136.826,136.6532,136.6532,19282.0
2020-09-16 11:40:00,150.2,150.2,149.89,150.02,42255.0,136.635,136.635,136.353,136.4712,42255.0
2020-09-16 11:45:00,150.06,150.22,149.94,150.03,18871.0,136.5076,136.6532,136.3985,136.4803,18871.0
2020-09-16 11:50:00,150.02,150.14,150.0,150.1,17850.0,136.4712,136.5804,136.453,136.544,17850.0
2020-09-16 11:55:00,150.08,150.1,149.95,149.95,14992.0,136.5258,136.544,136.4076,136.4076,14992.0
2020-09-16 12:00:00,149.97,150.21,149.96,150.02,17289.0,136.4257,136.6441,136.4167,136.4712,17289.0
2020-09-16 12:05:00,150.01,150.16,149.97,150.03,14204.0,136.4621,136.5986,136.4257,136.4803,14204.0
2020-09-16 12:10:00,150.04,150.13,149.99,150.13,14925.0,136.4894,136.5713,136.4439,136.5713,14925.0
2020-09-16 12:15:00,150.13,150.17,149.97,150.08,15343.0,136.5713,136.6077,136.4257,136.5258,15343.0
2020-09-16 12:20:00,150.11,150.2,150.01,150.11,10680.0,136.5531,136.635,136.4621,136.5531,10680.0
2020-09-16 12:25:00,150.07,150.09,149.94,150.04,8376.0,136.5167,136.5349,136.3985,136.4894,8376.0
2020-09-16 12:30:00,150.06,150.2,149.98,150.2,12307.0,136.5076,136.635,136.4348,136.635,12307.0
2020-09-16 12:35:00,150.23,150.45,150.22,150.45,9668.0,136.6623,136.8624,136.6532,136.8624,9668.0
2020-09-16 12:40:00,150.36,150.46,150.33,150.41,8787.0,136.7805,136.8715,136.7532,136.826,8787.0
2020-09-16 12:45:00,150.4,150.46,150.14,150.19,12546.0,136.8169,136.8715,136.5804,136.6259,12546.0
2020-09-16 12:50:00,150.17,150.23,150.02,150.06,12256.0,136.6077,136.6623,136.4712,136.5076,12256.0
2020-09-16 12:55:00,150.07,150.14,150.01,150.05,8307.0,136.5167,136.5804,136.4621,136.4985,8307.0
2020-09-16 13:00:00,150.0,150.17,150.0,150.05,13817.0,136.453,136.6077,136.453,136.4985,13817.0
2020-09-16 13:05:00,150.07,150.08,149.85,150.0,16899.0,136.5167,136.5258,136.3166,136.453,16899.0
2020-09-16 13:10:00,150.0,150.13,149.98,150.03,16579.0,136.453,136.5713,136.4348,136.4803,16579.0
2020-09-16 13:15:00,150.05,150.11,149.99,150.08,11747.0,136.4985,136.5531,136.4439,136.5258,11747.0
2020-09-16 13:20:00,150.08,150.14,150.0,150.01,10414.0,136.5258,136.5804,136.453,136.4621,10414.0
2020-09-16 13:25:00,150.0,150.05,149.96,150.01,16033.0,136.453,136.4985,136.4167,136.4621,16033.0
2020-09-16 13:30:00,150.01,150.1,149.95,150.05,13175.0,136.4621,136.544,136.4076,136.4985,13175.0
2020-09-16 13:35:00,150.03,150.15,149.99,150.11,15989.0,136.4803,136.5895,136.4439,136.5531,15989.0
2020-09-16 13:40:00,150.12,150.14,150.01,150.1,8659.0,136.5622,136.5804,136.4621,136.544,8659.0
2020-09-16 13:45:00,150.1,150.23,150.1,150.14,13195.0,136.544,136.6623,136.544,136.5804,13195.0
2020-09-16 13:50:00,150.11,150.18,150.11,150.14,7559.0,136.5531,136.6168,136.5531,136.5804,7559.0
2020-09-16 13:55:00,150.14,150.4,150.1,150.1,14812.0,136.5804,136.8169,136.544,136.544,14812.0
2020-09-16 14:00:00,150.23,150.94,150.13,150.64,28640.0,136.6623,137.3081,136.5713,137.0352,28640.0
2020-09-16 14:05:00,150.65,150.73,150.36,150.5,14154.0,137.0443,137.1171,136.7805,136.9079,14154.0
2020-09-16 14:10:00,150.56,150.77,150.42,150.74,14963.0,136.9625,137.1535,136.8351,137.1262,14963.0
2020-09-16 14:15:00,150.72,151.04,150.72,150.84,19826.0,137.108,137.3991,137.108,137.2172,19826.0
2020-09-16 14:20:00,150.84,150.98,150.76,150.94,13839.0,137.2172,137.3445,137.1444,137.3081,13839.0
2020-09-16 14:25:00,150.93,151.07,150.87,151.0,13760.0,137.299,137.4264,137.2445,137.3627,13760.0
2020-09-16 14:30:00,151.02,151.3,151.0,151.25,22868.0,137.3809,137.6356,137.3627,137.5901,22868.0
2020-09-16 14:35:00,151.22,151.51,151.17,151.47,24161.0,137.5629,137.8267,137.5174,137.7903,24161.0
2020-09-16 14:40:00,151.5,151.55,151.16,151.17,29089.0,137.8176,137.8631,137.5083,137.5174,29089.0
2020-09-16 14:45:00,151.19,151.41,151.16,151.35,21367.0,137.5356,137.7357,137.5083,137.6811,21367.0
2020-09-16 14:50:00,151.37,151.37,150.78,150.9,38382.0,137.6993,137.6993,137.1626,137.2718,38382.0
2020-09-16 14:55:00,150.9,151.11,150.72,151.11,33718.0,137.2718,137.4628,137.108,137.4628,33718.0
2020-09-16 15:00:00,151.04,151.2,151.0,151.06,17052.0,137.3991,137.5447,137.3627,137.4173,17052.0
2020-09-16 15:05:00,151.04,151.05,150.8,150.83,61268.0,137.3991,137.4082,137.1808,137.2081,61268.0
2020-09-16 15:10:00,150.85,150.97,150.46,150.94,71092.0,137.2263,137.3354,136.8715,137.3081,71092.0
2020-09-16 15:15:00,150.93,151.05,150.66,151.02,35455.0,137.299,137.4082,137.0534,137.3809,35455.0
2020-09-16 15:20:00,151.02,151.08,150.88,151.0,30493.0,137.3809,137.4355,137.2536,137.3627,30493.0
2020-09-16 15:25:00,151.01,151.17,150.96,151.0,23616.0,137.3718,137.5174,137.3263,137.3627,23616.0
2020-09-16 15:30:00,151.01,151.35,150.89,151.35,56852.0,137.3718,137.6811,137.2627,137.6811,56852.0
2020-09-16 15:35:00,151.36,151.57,151.34,151.4,39050.0,137.6902,137.8812,137.672,137.7266,39050.0
2020-09-16 15:40:00,151.41,151.62,151.2,151.49,50497.0,137.7357,137.9267,137.5447,137.8085,50497.0
2020-09-16 15:45:00,151.55,151.98,151.5,151.77,57992.0,137.8631,138.2542,137.8176,138.0632,57992.0
2020-09-16 15:50:00,151.8,151.86,151.45,151.76,134771.0,138.0905,138.1451,137.7721,138.0541,134771.0
2020-09-16 15:55:00,151.77,151.82,151.09,151.13,232361.0,138.0632,138.1087,137.4446,137.481,232361.0
2020-09-17 09:30:00,149.85,149.89,149.15,149.4,51488.0,136.3166,136.353,135.6798,135.9072,51488.0
2020-09-17 09:35:00,149.33,150.26,149.25,150.24,30027.0,135.8435,136.6896,135.7708,136.6714,30027.0
2020-09-17 09:40:00,150.28,150.46,149.75,149.86,25791.0,136.7078,136.8715,136.2256,136.3257,25791.0
2020-09-17 09:45:00,149.87,150.43,149.83,149.97,29282.0,136.3348,136.8442,136.2984,136.4257,29282.0
2020-09-17 09:50:00,149.93,150.7,149.83,150.68,22060.0,136.3894,137.0898,136.2984,137.0716,22060.0
2020-09-17 09:55:00,150.64,151.42,150.47,151.39,146893.0,137.0352,137.7448,136.8806,137.7175,146893.0
2020-09-17 10:00:00,151.38,152.23,151.28,151.77,153782.0,137.7084,138.4816,137.6174,138.0632,153782.0
2020-09-17 10:05:00,151.85,152.48,151.78,152.42,37390.0,138.136,138.7091,138.0723,138.6545,37390.0
2020-09-17 10:10:00,152.41,152.63,152.19,152.52,46179.0,138.6454,138.8455,138.4453,138.7455,46179.0
2020-09-17 10:15:00,152.41,152.53,152.28,152.34,19832.0,138.6454,138.7545,138.5271,138.5817,19832.0
2020-09-17 10:20:00,152.3,153.2,152.3,152.37,48433.0,138.5453,139.364,138.5453,138.609,48433.0
2020-09-17 10:25:00,152.37,152.92,152.25,152.9,15883.0,138.609,139.1093,138.4998,139.0911,15883.0
2020-09-17 10:30:00,152.93,153.08,152.61,152.95,20207.0,139.1184,139.2549,138.8273,139.1366,20207.0
2020-09-17 10:35:00,153.07,153.08,152.71,152.71,25419.0,139.2458,139.2549,138.9183,138.9183,25419.0
2020-09-17 10:40:00,152.77,152.93,152.55,152.85,18958.0,138.9729,139.1184,138.7727,139.0456,18958.0
2020-09-17 10:45:00,152.9,153.7,152.89,153.62,44016.0,139.0911,139.8189,139.082,139.7461,44016.0
2020-09-17 10:50:00,153.63,154.57,153.63,154.42,109609.0,139.7552,140.6103,139.7552,140.4739,109609.0
2020-09-17 10:55:00,154.38,154.69,154.09,154.56,60071.0,140.4375,140.7195,140.1737,140.6012,60071.0
2020-09-17 11:00:00,154.58,155.1,154.58,154.98,123907.0,140.6194,141.0924,140.6194,140.9833,123907.0
2020-09-17 11:05:00,154.97,155.5,154.9,155.46,92490.0,140.9742,141.4563,140.9105,141.4199,92490.0
2020-09-17 11:10:00,155.45,155.5,154.98,155.22,70571.0,141.4108,141.4563,140.9833,141.2016,70571.0
2020-09-17 11:15:00,155.24,155.39,155.15,155.32,46021.0,141.2198,141.3563,141.1379,141.2926,46021.0
2020-09-17 11:20:00,155.35,155.54,155.31,155.53,37547.0,141.3199,141.4927,141.2835,141.4836,37547.0
2020-09-17 11:25:00,155.54,155.74,155.4,155.71,62681.0,141.4927,141.6746,141.3653,141.6474,62681.0
2020-09-17 11:30:00,155.75,155.98,155.58,155.84,58197.0,141.6837,141.893,141.5291,141.7656,58197.0
2020-09-17 11:35:00,155.9,155.94,155.51,155.84,47360.0,141.8202,141.8566,141.4654,141.7656,47360.0
2020-09-17 11:40:00,155.86,155.92,155.6,155.65,49367.0,141.7838,141.8384,141.5473,141.5928,49367.0
2020-09-17 11:45:00,155.66,155.7,155.45,155.66,35756.0,141.6019,141.6383,141.4108,141.6019,35756.0
2020-09-17 11:50:00,155.65,155.97,155.65,155.92,98805.0,141.5928,141.8839,141.5928,141.8384,98805.0
2020-09-17 11:55:00,155.94,155.98,155.78,155.95,103618.0,141.8566,141.893,141.711,141.8657,103618.0
2020-09-17 12:00:00,155.92,156.25,155.88,156.11,74830.0,141.8384,142.1386,141.802,142.0112,74830.0
2020-09-17 12:05:00,156.15,156.18,156.02,156.12,30634.0,142.0476,142.0749,141.9294,142.0203,30634.0
2020-09-17 12:10:00,156.14,156.17,155.34,155.35,68222.0,142.0385,142.0658,141.3108,141.3199,68222.0
2020-09-17 12:15:00,155.36,155.36,154.86,155.0,76538.0,141.329,141.329,140.8741,141.0015,76538.0
2020-09-17 12:20:00,154.99,155.2,154.9,155.03,30569.0,140.9924,141.1834,140.9105,141.0288,30569.0
2020-09-17 12:25:00,155.09,155.13,154.68,154.88,30494.0,141.0833,141.1197,140.7104,140.8923,30494.0
2020-09-17 12:30:00,154.88,154.96,154.57,154.9,24875.0,140.8923,140.9651,140.6103,140.9105,24875.0
2020-09-17 12:35:00,154.96,155.13,154.81,155.09,26497.0,140.9651,141.1197,140.8286,141.0833,26497.0
2020-09-17 12:40:00,155.07,155.14,154.95,155.14,24454.0,141.0652,141.1288,140.956,141.1288,24454.0
2020-09-17 12:45:00,155.11,155.32,154.86,155.23,36070.0,141.1015,141.2926,140.8741,141.2107,36070.0
2020-09-17 12:50:00,155.17,155.17,154.84,155.02,18477.0,141.1561,141.1561,140.8559,141.0197,18477.0
2020-09-17 12:55:00,154.9,155.3,154.9,155.25,13275.0,140.9105,141.2744,140.9105,141.2289,13275.0
2020-09-17 13:00:00,155.2,155.21,154.95,155.12,15634.0,141.1834,141.1925,140.956,141.1106,15634.0
2020-09-17 13:05:00,155.11,155.4,155.09,155.3,31123.0,141.1015,141.3653,141.0833,141.2744,31123.0
2020-09-17 13:10:00,155.27,155.53,155.15,155.47,22677.0,141.2471,141.4836,141.1379,141.429,22677.0
2020-09-17 13:15:00,155.5,155.65,155.45,155.56,24398.0,141.4563,141.5928,141.4108,141.5109,24398.0
2020-09-17 13:20:00,155.55,155.6,155.17,155.17,22118.0,141.5018,141.5473,141.1561,141.1561,22118.0
2020-09-17 13:25:00,155.24,155.28,154.79,154.8,24245.0,141.2198,141.2562,140.8104,140.8195,24245.0
2020-09-17 13:30:00,154.78,154.88,154.67,154.7,24596.0,140.8013,140.8923,140.7013,140.7286,24596.0
2020-09-17 13:35:00,154.7,154.78,154.35,154.39,30605.0,140.7286,140.8013,140.4102,140.4466,30605.0
2020-09-17 13:40:00,154.4,154.5,154.33,154.4,16348.0,140.4557,140.5466,140.392,140.4557,16348.0
2020-09-17 13:45:00,154.42,154.62,154.21,154.61,13258.0,140.4739,140.6558,140.2828,140.6467,13258.0
2020-09-17 13:50:00,154.56,154.6,154.2,154.41,38204.0,140.6012,140.6376,140.2737,140.4648,38204.0
2020-09-17 13:55:00,154.41,154.42,154.05,154.12,14761.0,140.4648,140.4739,140.1373,140.2009,14761.0
2020-09-17 14:00:00,154.13,154.47,154.11,154.46,28989.0,140.21,140.5193,140.1919,140.5102,28989.0
2020-09-17 14:05:00,154.44,154.93,154.41,154.88,30440.0,140.492,140.9378,140.4648,140.8923,30440.0
2020-09-17 14:10:00,154.86,154.96,154.72,154.96,67447.0,140.8741,140.9651,140.7468,140.9651,67447.0
2020-09-17 14:15:00,154.97,155.06,154.68,154.72,41342.0,140.9742,141.0561,140.7104,140.7468,41342.0
2020-09-17 14:20:00,154.77,155.0,154.75,154.79,29674.0,140.7922,141.0015,140.7741,140.8104,29674.0
2020-09-17 14:25:00,154.81,154.83,154.45,154.5,30748.0,140.8286,140.8468,140.5011,140.5466,30748.0
2020-09-17 14:30:00,154.47,154.53,154.24,154.32,26861.0,140.5193,140.5739,140.3101,140.3829,26861.0
2020-09-17 14:35:00,154.28,154.34,153.88,153.94,15127.0,140.3465,140.4011,139.9826,140.0372,15127.0
2020-09-17 14:40:00,153.97,153.97,153.77,153.83,15797.0,140.0645,140.0645,139.8826,139.9371,15797.0
2020-09-17 14:45:00,153.84,154.12,153.74,153.97,25510.0,139.9462,140.2009,139.8553,140.0645,25510.0
2020-09-17 14:50:00,153.97,154.13,153.83,154.12,18518.0,140.0645,140.21,139.9371,140.2009,18518.0
2020-09-17 14:55:00,154.1,154.21,153.92,154.03,11710.0,140.1828,140.2828,140.019,140.1191,11710.0
2020-09-17 15:00:00,154.03,154.09,153.45,153.47,29187.0,140.1191,140.1737,139.5915,139.6097,29187.0
2020-09-17 15:05:00,153.42,153.79,153.38,153.73,19979.0,139.5642,139.9008,139.5278,139.8462,19979.0
2020-09-17 15:10:00,153.74,154.14,153.74,153.92,38007.0,139.8553,140.2191,139.8553,140.019,38007.0
2020-09-17 15:15:00,153.89,153.97,153.54,153.57,19322.0,139.9917,140.0645,139.6733,139.7006,19322.0
2020-09-17 15:20:00,153.59,153.79,153.56,153.59,18197.0,139.7188,139.9008,139.6915,139.7188,18197.0
2020-09-17 15:25:00,153.57,153.78,153.52,153.69,14890.0,139.7006,139.8917,139.6551,139.8098,14890.0
2020-09-17 15:30:00,153.66,154.16,153.63,153.98,28617.0,139.7825,140.2373,139.7552,140.0736,28617.0
2020-09-17 15:35:00,153.91,154.4,153.85,154.4,31148.0,140.0099,140.4557,139.9553,140.4557,31148.0
2020-09-17 15:40:00,154.34,154.61,154.19,154.22,39808.0,140.4011,140.6467,140.2646,140.2919,39808.0
2020-09-17 15:45:00,154.21,154.27,153.84,154.12,46841.0,140.2828,140.3374,139.9462,140.2009,46841.0
2020-09-17 15:50:00,154.08,154.24,153.95,154.1,44304.0,140.1646,140.3101,140.0463,140.1828,44304.0
2020-09-17 15:55:00,154.08,154.22,153.5,153.87,212084.0,140.1646,140.2919,139.6369,139.9735,212084.0
2020-09-18 09:30:00,153.45,154.6,153.4,153.95,712078.0,139.5915,140.6376,139.546,140.0463,712078.0
2020-09-18 09:35:00,153.89,153.89,152.74,153.48,43585.0,139.9917,139.9917,138.9456,139.6187,43585.0
2020-09-18 09:40:00,153.4,154.54,153.39,154.06,75397.0,139.546,140.583,139.5369,140.1464,75397.0
2020-09-18 09:45:00,154.22,154.29,153.0,153.0,73196.0,140.2919,140.3556,139.1821,139.1821,73196.0
2020-09-18 09:50:00,153.05,153.3,152.45,153.28,36308.0,139.2276,139.455,138.6818,139.4368,36308.0
2020-09-18 09:55:00,153.25,153.29,152.8,152.8,24358.0,139.4095,139.4459,139.0002,139.0002,24358.0
2020-09-18 10:00:00,152.77,153.62,152.73,153.62,20194.0,138.9729,139.7461,138.9365,139.7461,20194.0
2020-09-18 10:05:00,153.6,153.79,153.15,153.71,27976.0,139.7279,139.9008,139.3186,139.828,27976.0
2020-09-18 10:10:00,153.75,154.49,153.68,154.49,20625.0,139.8644,140.5375,139.8007,140.5375,20625.0
2020-09-18 10:15:00,154.43,154.71,154.3,154.65,29217.0,140.483,140.7377,140.3647,140.6831,29217.0
2020-09-18 10:20:00,154.67,155.83,154.64,155.58,85973.0,140.7013,141.7565,140.674,141.5291,85973.0
2020-09-18 10:25:00,155.56,155.81,155.22,155.52,57911.0,141.5109,141.7383,141.2016,141.4745,57911.0
2020-09-18 10:30:00,155.61,155.69,155.27,155.37,39814.0,141.5564,141.6292,141.2471,141.3381,39814.0
2020-09-18 10:35:00,155.39,155.52,155.17,155.5,28881.0,141.3563,141.4745,141.1561,141.4563,28881.0
2020-09-18 10:40:00,155.5,155.8,155.35,155.65,36282.0,141.4563,141.7292,141.3199,141.5928,36282.0
2020-09-18 10:45:00,155.69,155.78,155.36,155.61,22205.0,141.6292,141.711,141.329,141.5564,22205.0
2020-09-18 10:50:00,155.63,155.63,155.1,155.17,46351.0,141.5746,141.5746,141.0924,141.1561,46351.0
2020-09-18 10:55:00,155.2,155.32,155.11,155.25,28524.0,141.1834,141.2926,141.1015,141.2289,28524.0
2020-09-18 11:00:00,155.26,155.67,155.26,155.67,38998.0,141.238,141.611,141.238,141.611,38998.0
2020-09-18 11:05:00,155.69,155.83,155.44,155.62,21997.0,141.6292,141.7565,141.4017,141.5655,21997.0
2020-09-18 11:10:00,155.63,155.77,155.5,155.53,15233.0,141.5746,141.7019,141.4563,141.4836,15233.0
2020-09-18 11:15:00,155.56,155.69,155.27,155.31,33879.0,141.5109,141.6292,141.2471,141.2835,33879.0
2020-09-18 11:20:00,155.38,155.63,155.31,155.51,17272.0,141.3472,141.5746,141.2835,141.4654,17272.0
2020-09-18 11:25:00,155.55,155.75,155.48,155.72,11934.0,141.5018,141.6837,141.4381,141.6564,11934.0
2020-09-18 11:30:00,155.74,155.88,155.29,155.29,35420.0,141.6746,141.802,141.2653,141.2653,35420.0
2020-09-18 11:35:00,155.34,155.61,155.23,155.56,22780.0,141.3108,141.5564,141.2107,141.5109,22780.0
2020-09-18 11:40:00,155.56,155.76,155.4,155.4,57495.0,141.5109,141.6928,141.3653,141.3653,57495.0
2020-09-18 11:45:00,155.41,155.77,155.41,155.77,30425.0,141.3744,141.7019,141.3744,141.7019,30425.0
2020-09-18 11:50:00,155.8,155.99,155.79,155.93,30245.0,141.7292,141.9021,141.7201,141.8475,30245.0
2020-09-18 11:55:00,155.95,156.21,155.66,155.7,38167.0,141.8657,142.1022,141.6019,141.6383,38167.0
2020-09-18 12:00:00,155.63,155.79,155.48,155.53,17996.0,141.5746,141.7201,141.4381,141.4836,17996.0
2020-09-18 12:05:00,155.53,155.61,155.21,155.25,21494.0,141.4836,141.5564,141.1925,141.2289,21494.0
2020-09-18 12:10:00,155.25,155.39,155.17,155.31,18931.0,141.2289,141.3563,141.1561,141.2835,18931.0
2020-09-18 12:15:00,155.27,155.29,155.06,155.06,28343.0,141.2471,141.2653,141.0561,141.0561,28343.0
2020-09-18 12:20:00,155.13,155.17,154.73,155.0,45332.0,141.1197,141.1561,140.7559,141.0015,45332.0
2020-09-18 12:25:00,154.97,155.03,154.79,155.03,18888.0,140.9742,141.0288,140.8104,141.0288,18888.0
2020-09-18 12:30:00,154.99,155.01,154.68,154.84,12578.0,140.9924,141.0106,140.7104,140.8559,12578.0
2020-09-18 12:35:00,154.89,155.04,154.82,154.98,15954.0,140.9014,141.0379,140.8377,140.9833,15954.0
2020-09-18 12:40:00,154.98,155.14,154.91,155.04,21337.0,140.9833,141.1288,140.9196,141.0379,21337.0
2020-09-18 12:45:00,155.12,155.4,155.09,155.26,22792.0,141.1106,141.3653,141.0833,141.238,22792.0
2020-09-18 12:50:00,155.25,155.3,154.93,154.98,27105.0,141.2289,141.2744,140.9378,140.9833,27105.0
2020-09-18 12:55:00,154.96,155.04,154.79,154.91,15021.0,140.9651,141.0379,140.8104,140.9196,15021.0
2020-09-18 13:00:00,154.9,154.9,154.52,154.75,15414.0,140.9105,140.9105,140.5648,140.7741,15414.0
2020-09-18 13:05:00,154.67,154.83,154.63,154.73,13498.0,140.7013,140.8468,140.6649,140.7559,13498.0
2020-09-18 13:10:00,154.76,155.2,154.65,154.99,27777.0,140.7831,141.1834,140.6831,140.9924,27777.0
2020-09-18 13:15:00,154.96,155.0,154.68,154.73,19640.0,140.9651,141.0015,140.7104,140.7559,19640.0
2020-09-18 13:20:00,154.76,154.92,154.73,154.81,16073.0,140.7831,140.9287,140.7559,140.8286,16073.0
2020-09-18 13:25:00,154.85,154.86,154.44,154.45,30137.0,140.865,140.8741,140.492,140.5011,30137.0
2020-09-18 13:30:00,154.42,154.42,153.54,154.0,36568.0,140.4739,140.4739,139.6733,140.0918,36568.0
2020-09-18 13:35:00,153.98,154.14,153.78,153.87,13356.0,140.0736,140.2191,139.8917,139.9735,13356.0
2020-09-18 13:40:00,153.89,154.05,153.75,153.89,20884.0,139.9917,140.1373,139.8644,139.9917,20884.0
2020-09-18 13:45:00,153.88,154.05,153.73,153.84,16092.0,139.9826,140.1373,139.8462,139.9462,16092.0
2020-09-18 13:50:00,153.88,153.88,153.69,153.81,7619.0,139.9826,139.9826,139.8098,139.9189,7619.0
2020-09-18 13:55:00,153.85,153.92,153.74,153.85,11350.0,139.9553,140.019,139.8553,139.9553,11350.0
2020-09-18 14:00:00,153.84,153.85,153.57,153.64,17653.0,139.9462,139.9553,139.7006,139.7643,17653.0
2020-09-18 14:05:00,153.65,153.93,153.64,153.77,17092.0,139.7734,140.0281,139.7643,139.8826,17092.0
2020-09-18 14:10:00,153.77,153.98,153.74,153.95,15310.0,139.8826,140.0736,139.8553,140.0463,15310.0
2020-09-18 14:15:00,153.91,153.99,153.43,153.53,19724.0,140.0099,140.0827,139.5733,139.6642,19724.0
2020-09-18 14:20:00,153.55,153.9,153.52,153.83,17172.0,139.6824,140.0008,139.6551,139.9371,17172.0
2020-09-18 14:25:00,153.85,153.98,153.67,153.69,7989.0,139.9553,140.0736,139.7916,139.8098,7989.0
2020-09-18 14:30:00,153.72,153.74,153.62,153.67,10322.0,139.8371,139.8553,139.7461,139.7916,10322.0
2020-09-18 14:35:00,153.65,153.65,153.46,153.53,13286.0,139.7734,139.7734,139.6006,139.6642,13286.0
2020-09-18 14:40:00,153.54,153.65,153.31,153.42,13963.0,139.6733,139.7734,139.4641,139.5642,13963.0
2020-09-18 14:45:00,153.43,153.62,153.4,153.46,10546.0,139.5733,139.7461,139.546,139.6006,10546.0
2020-09-18 14:50:00,153.45,153.45,153.25,153.25,10760.0,139.5915,139.5915,139.4095,139.4095,10760.0
2020-09-18 14:55:00,153.26,153.42,153.19,153.39,13490.0,139.4186,139.5642,139.3549,139.5369,13490.0
2020-09-18 15:00:00,153.38,153.49,153.33,153.46,21943.0,139.5278,139.6278,139.4823,139.6006,21943.0
2020-09-18 15:05:00,153.44,153.63,153.35,153.41,32032.0,139.5824,139.7552,139.5005,139.5551,32032.0
2020-09-18 15:10:00,153.41,153.53,153.23,153.23,15057.0,139.5551,139.6642,139.3913,139.3913,15057.0
2020-09-18 15:15:00,153.3,153.48,153.25,153.3,27441.0,139.455,139.6187,139.4095,139.455,27441.0
2020-09-18 15:20:00,153.27,153.27,153.01,153.18,23407.0,139.4277,139.4277,139.1912,139.3458,23407.0
2020-09-18 15:25:00,153.2,153.41,153.15,153.3,23688.0,139.364,139.5551,139.3186,139.455,23688.0
2020-09-18 15:30:00,153.29,153.51,153.04,153.26,33980.0,139.4459,139.646,139.2185,139.4186,33980.0
2020-09-18 15:35:00,153.24,153.36,153.01,153.27,45011.0,139.4004,139.5096,139.1912,139.4277,45011.0
2020-09-18 15:40:00,153.28,153.33,152.51,152.52,65375.0,139.4368,139.4823,138.7364,138.7455,65375.0
2020-09-18 15:45:00,152.51,152.61,152.32,152.32,86358.0,138.7364,138.8273,138.5635,138.5635,86358.0
2020-09-18 15:50:00,152.31,152.47,152.06,152.36,88928.0,138.5544,138.7,138.327,138.5999,88928.0
2020-09-18 15:55:00,152.4,152.67,152.25,152.27,164969.0,138.6363,138.8819,138.4998,138.518,164969.0
2020-09-21 09:30:00,148.56,149.5,147.63,148.72,145428.0,135.1431,135.9982,134.2971,135.2886,145428.0
2020-09-21 09:35:00,148.82,148.88,147.67,147.84,64187.0,135.3796,135.4342,134.3335,134.4881,64187.0
2020-09-21 09:40:00,147.76,148.34,147.59,148.21,57212.0,134.4153,134.943,134.2607,134.8247,57212.0
2020-09-21 09:45:00,148.12,148.16,147.52,148.0,63960.0,134.7428,134.7792,134.197,134.6337,63960.0
2020-09-21 09:50:00,148.09,148.23,147.4,147.56,52282.0,134.7155,134.8429,134.0879,134.2334,52282.0
2020-09-21 09:55:00,147.53,147.88,147.12,147.76,41551.0,134.2061,134.5245,133.8331,134.4153,41551.0
2020-09-21 10:00:00,147.72,148.06,147.21,147.41,114242.0,134.379,134.6882,133.915,134.097,114242.0
2020-09-21 10:05:00,147.29,147.65,147.17,147.33,59773.0,133.9878,134.3153,133.8786,134.0242,59773.0
2020-09-21 10:10:00,147.28,147.31,146.55,146.64,61205.0,133.9787,134.006,133.3146,133.3965,61205.0
2020-09-21 10:15:00,146.64,146.79,146.55,146.76,58196.0,133.3965,133.5329,133.3146,133.5057,58196.0
2020-09-21 10:20:00,146.74,146.74,146.12,146.41,56492.0,133.4875,133.4875,132.9235,133.1873,56492.0
2020-09-21 10:25:00,146.4,146.7,146.23,146.69,39440.0,133.1782,133.4511,133.0235,133.442,39440.0
2020-09-21 10:30:00,146.66,146.66,145.87,146.15,43423.0,133.4147,133.4147,132.696,132.9507,43423.0
2020-09-21 10:35:00,146.15,146.38,145.87,145.94,35072.0,132.9507,133.16,132.696,132.7597,35072.0
2020-09-21 10:40:00,145.91,146.31,145.77,146.24,45417.0,132.7324,133.0963,132.6051,133.0326,45417.0
2020-09-21 10:45:00,146.19,146.53,146.15,146.42,25552.0,132.9871,133.2964,132.9507,133.1964,25552.0
2020-09-21 10:50:00,146.38,146.66,146.15,146.58,35220.0,133.16,133.4147,132.9507,133.3419,35220.0
2020-09-21 10:55:00,146.65,146.73,146.42,146.44,20588.0,133.4056,133.4784,133.1964,133.2146,20588.0
2020-09-21 11:00:00,146.38,147.16,146.34,147.07,33333.0,133.16,133.8695,133.1236,133.7877,33333.0
2020-09-21 11:05:00,147.1,147.19,146.97,147.07,21530.0,133.8149,133.8968,133.6967,133.7877,21530.0
2020-09-21 11:10:00,147.09,147.14,146.22,146.22,34713.0,133.8059,133.8513,133.0144,133.0144,34713.0
2020-09-21 11:15:00,146.26,146.26,145.25,145.41,61090.0,133.0508,133.0508,132.132,132.2776,61090.0
2020-09-21 11:20:00,145.43,145.53,145.14,145.35,41869.0,132.2958,132.3867,132.032,132.223,41869.0
2020-09-21 11:25:00,145.36,145.55,144.79,145.49,65929.0,132.2321,132.4049,131.7136,132.3504,65929.0
2020-09-21 11:30:00,145.42,145.5,144.97,145.11,27952.0,132.2867,132.3594,131.8773,132.0047,27952.0
2020-09-21 11:35:00,145.16,145.61,144.95,145.4,19289.0,132.0502,132.4595,131.8591,132.2685,19289.0
2020-09-21 11:40:00,145.42,145.61,145.11,145.32,18573.0,132.2867,132.4595,132.0047,132.1957,18573.0
2020-09-21 11:45:00,145.33,145.99,145.32,145.93,18239.0,132.2048,132.8052,132.1957,132.7506,18239.0
2020-09-21 11:50:00,145.98,146.05,145.78,145.96,21215.0,132.7961,132.8598,132.6142,132.7779,21215.0
2020-09-21 11:55:00,145.96,145.96,145.75,145.81,12644.0,132.7779,132.7779,132.5869,132.6415,12644.0
2020-09-21 12:00:00,145.86,146.23,145.74,146.19,11821.0,132.6869,133.0235,132.5778,132.9871,11821.0
2020-09-21 12:05:00,146.17,146.5,146.12,146.43,22354.0,132.9689,133.2691,132.9235,133.2055,22354.0
2020-09-21 12:10:00,146.41,146.45,146.01,146.02,23542.0,133.1873,133.2237,132.8234,132.8325,23542.0
2020-09-21 12:15:00,145.99,146.21,145.85,146.14,10813.0,132.8052,133.0053,132.6778,132.9416,10813.0
2020-09-21 12:20:00,146.13,146.18,145.83,145.98,10211.0,132.9326,132.978,132.6596,132.7961,10211.0
2020-09-21 12:25:00,145.99,146.18,145.61,145.61,14646.0,132.8052,132.978,132.4595,132.4595,14646.0
2020-09-21 12:30:00,145.65,145.7,145.33,145.47,18688.0,132.4959,132.5414,132.2048,132.3322,18688.0
2020-09-21 12:35:00,145.51,145.69,145.39,145.64,18799.0,132.3685,132.5323,132.2594,132.4868,18799.0
2020-09-21 12:40:00,145.64,145.83,145.36,145.36,15378.0,132.4868,132.6596,132.2321,132.2321,15378.0
2020-09-21 12:45:00,145.43,145.43,145.06,145.15,19854.0,132.2958,132.2958,131.9592,132.0411,19854.0
2020-09-21 12:50:00,145.11,145.13,144.81,144.84,20111.0,132.0047,132.0229,131.7318,131.7591,20111.0
2020-09-21 12:55:00,144.88,144.94,144.58,144.89,18990.0,131.7954,131.85,131.5225,131.8045,18990.0
2020-09-21 13:00:00,144.9,144.97,144.5,144.63,18999.0,131.8136,131.8773,131.4498,131.568,18999.0
2020-09-21 13:05:00,144.6,144.69,144.47,144.59,26063.0,131.5407,131.6226,131.4225,131.5316,26063.0
2020-09-21 13:10:00,144.59,144.84,144.54,144.7,22427.0,131.5316,131.7591,131.4861,131.6317,22427.0
2020-09-21 13:15:00,144.72,144.85,144.65,144.8,23909.0,131.6499,131.7682,131.5862,131.7227,23909.0
2020-09-21 13:20:00,144.77,144.93,144.75,144.85,16502.0,131.6954,131.8409,131.6772,131.7682,16502.0
2020-09-21 13:25:00,144.83,145.03,144.76,144.93,36455.0,131.75,131.9319,131.6863,131.8409,36455.0
2020-09-21 13:30:00,144.86,144.98,144.65,144.65,23945.0,131.7772,131.8864,131.5862,131.5862,23945.0
2020-09-21 13:35:00,144.67,144.71,144.41,144.51,32395.0,131.6044,131.6408,131.3679,131.4589,32395.0
2020-09-21 13:40:00,144.5,144.53,144.22,144.22,20428.0,131.4498,131.4771,131.195,131.195,20428.0
2020-09-21 13:45:00,144.22,144.51,144.21,144.34,27616.0,131.195,131.4589,131.186,131.3042,27616.0
2020-09-21 13:50:00,144.36,144.42,144.15,144.21,18582.0,131.3224,131.377,131.1314,131.186,18582.0
2020-09-21 13:55:00,144.17,144.24,144.04,144.17,19677.0,131.1496,131.2132,131.0313,131.1496,19677.0
2020-09-21 14:00:00,144.12,144.24,144.06,144.12,19542.0,131.1041,131.2132,131.0495,131.1041,19542.0
2020-09-21 14:05:00,144.09,144.2,143.87,144.19,30901.0,131.0768,131.1769,130.8767,131.1678,30901.0
2020-09-21 14:10:00,144.25,144.32,143.96,144.01,17029.0,131.2223,131.286,130.9585,131.004,17029.0
2020-09-21 14:15:00,144.0,144.21,143.9,143.99,34664.0,130.9949,131.186,130.9039,130.9858,34664.0
2020-09-21 14:20:00,144.0,144.45,143.98,144.26,34288.0,130.9949,131.4043,130.9767,131.2314,34288.0
2020-09-21 14:25:00,144.26,144.5,144.17,144.49,26516.0,131.2314,131.4498,131.1496,131.4407,26516.0
2020-09-21 14:30:00,144.46,144.46,144.03,144.13,22566.0,131.4134,131.4134,131.0222,131.1132,22566.0
2020-09-21 14:35:00,144.11,144.19,143.98,144.18,17049.0,131.095,131.1678,130.9767,131.1587,17049.0
2020-09-21 14:40:00,144.18,144.29,144.06,144.08,24128.0,131.1587,131.2587,131.0495,131.0677,24128.0
2020-09-21 14:45:00,144.08,144.25,144.01,144.14,25658.0,131.0677,131.2223,131.004,131.1223,25658.0
2020-09-21 14:50:00,144.15,144.32,144.1,144.28,31973.0,131.1314,131.286,131.0859,131.2496,31973.0
2020-09-21 14:55:00,144.27,144.37,144.13,144.2,62515.0,131.2405,131.3315,131.1132,131.1769,62515.0
2020-09-21 15:00:00,144.18,144.81,144.13,144.75,83792.0,131.1587,131.7318,131.1132,131.6772,83792.0
2020-09-21 15:05:00,144.78,144.78,144.56,144.66,35302.0,131.7045,131.7045,131.5043,131.5953,35302.0
2020-09-21 15:10:00,144.68,144.89,144.65,144.76,58608.0,131.6135,131.8045,131.5862,131.6863,58608.0
2020-09-21 15:15:00,144.78,144.96,144.59,144.77,67607.0,131.7045,131.8682,131.5316,131.6954,67607.0
2020-09-21 15:20:00,144.8,144.92,144.61,144.88,40195.0,131.7227,131.8318,131.5498,131.7954,40195.0
2020-09-21 15:25:00,144.9,144.9,144.61,144.67,38759.0,131.8136,131.8136,131.5498,131.6044,38759.0
2020-09-21 15:30:00,144.68,144.7,144.28,144.28,58561.0,131.6135,131.6317,131.2496,131.2496,58561.0
2020-09-21 15:35:00,144.28,144.77,144.22,144.56,73617.0,131.2496,131.6954,131.195,131.5043,73617.0
2020-09-21 15:40:00,144.61,144.81,144.37,144.65,51044.0,131.5498,131.7318,131.3315,131.5862,51044.0
2020-09-21 15:45:00,144.72,144.85,144.62,144.65,49216.0,131.6499,131.7682,131.5589,131.5862,49216.0
2020-09-21 15:50:00,144.62,145.16,144.6,144.91,60877.0,131.5589,132.0502,131.5407,131.8227,60877.0
2020-09-21 15:55:00,144.91,145.34,144.66,145.33,189523.0,131.8227,132.2139,131.5953,132.2048,189523.0
2020-09-22 09:30:00,145.01,146.3,144.5,145.53,77401.0,131.9137,133.0872,131.4498,132.3867,77401.0
2020-09-22 09:35:00,145.57,146.45,145.21,146.29,54282.0,132.4231,133.2237,132.0956,133.0781,54282.0
2020-09-22 09:40:00,146.29,146.92,146.26,146.52,36185.0,133.0781,133.6512,133.0508,133.2873,36185.0
2020-09-22 09:45:00,146.64,147.05,146.45,146.46,40432.0,133.3965,133.7695,133.2237,133.2327,40432.0
2020-09-22 09:50:00,146.45,146.45,145.87,146.0,34869.0,133.2237,133.2237,132.696,132.8143,34869.0
2020-09-22 09:55:00,146.02,146.37,145.86,146.21,26081.0,132.8325,133.1509,132.6869,133.0053,26081.0
2020-09-22 10:00:00,146.05,146.28,145.89,146.19,23922.0,132.8598,133.069,132.7142,132.9871,23922.0
2020-09-22 10:05:00,146.18,146.64,146.15,146.5,20694.0,132.978,133.3965,132.9507,133.2691,20694.0
2020-09-22 10:10:00,146.47,146.51,146.04,146.4,28300.0,133.2418,133.2782,132.8507,133.1782,28300.0
2020-09-22 10:15:00,146.41,146.66,146.34,146.66,37115.0,133.1873,133.4147,133.1236,133.4147,37115.0
2020-09-22 10:20:00,146.64,147.13,146.54,146.99,42670.0,133.3965,133.8422,133.3055,133.7149,42670.0
2020-09-22 10:25:00,147.02,147.08,146.81,147.0,29225.0,133.7422,133.7968,133.5511,133.724,29225.0
2020-09-22 10:30:00,147.0,147.03,146.82,147.0,66975.0,133.724,133.7513,133.5602,133.724,66975.0
2020-09-22 10:35:00,146.96,147.0,146.75,146.79,21185.0,133.6876,133.724,133.4966,133.5329,21185.0
2020-09-22 10:40:00,146.76,146.77,146.35,146.38,16185.0,133.5057,133.5148,133.1327,133.16,16185.0
2020-09-22 10:45:00,146.34,146.63,146.27,146.63,18865.0,133.1236,133.3874,133.0599,133.3874,18865.0
2020-09-22 10:50:00,146.6,146.97,146.6,146.89,17430.0,133.3601,133.6967,133.3601,133.6239,17430.0
2020-09-22 10:55:00,146.81,146.92,146.04,146.05,22307.0,133.5511,133.6512,132.8507,132.8598,22307.0
2020-09-22 11:00:00,146.12,146.25,145.79,146.02,13431.0,132.9235,133.0417,132.6233,132.8325,13431.0
2020-09-22 11:05:00,145.99,146.27,145.99,146.16,9764.0,132.8052,133.0599,132.8052,132.9598,9764.0
2020-09-22 11:10:00,146.21,146.51,146.12,146.17,27331.0,133.0053,133.2782,132.9235,132.9689,27331.0
2020-09-22 11:15:00,146.14,146.39,146.13,146.29,15627.0,132.9416,133.1691,132.9326,133.0781,15627.0
2020-09-22 11:20:00,146.25,146.47,146.2,146.46,10903.0,133.0417,133.2418,132.9962,133.2327,10903.0
2020-09-22 11:25:00,146.45,146.45,146.24,146.25,8713.0,133.2237,133.2237,133.0326,133.0417,8713.0
2020-09-22 11:30:00,146.28,146.31,145.7,145.75,11681.0,133.069,133.0963,132.5414,132.5869,11681.0
2020-09-22 11:35:00,145.7,145.98,145.69,145.96,13787.0,132.5414,132.7961,132.5323,132.7779,13787.0
2020-09-22 11:40:00,145.92,146.29,145.92,146.09,11921.0,132.7415,133.0781,132.7415,132.8962,11921.0
2020-09-22 11:45:00,146.11,146.24,146.06,146.18,7723.0,132.9144,133.0326,132.8689,132.978,7723.0
2020-09-22 11:50:00,146.18,146.25,146.13,146.18,9287.0,132.978,133.0417,132.9326,132.978,9287.0
2020-09-22 11:55:00,146.21,146.5,146.15,146.45,12785.0,133.0053,133.2691,132.9507,133.2237,12785.0
2020-09-22 12:00:00,146.41,146.51,146.4,146.47,30187.0,133.1873,133.2782,133.1782,133.2418,30187.0
2020-09-22 12:05:00,146.47,146.5,146.44,146.47,17913.0,133.2418,133.2691,133.2146,133.2418,17913.0
2020-09-22 12:10:00,146.47,146.5,146.44,146.49,18779.0,133.2418,133.2691,133.2146,133.26,18779.0
2020-09-22 12:15:00,146.48,146.48,146.35,146.41,9654.0,133.2509,133.2509,133.1327,133.1873,9654.0
2020-09-22 12:20:00,146.4,146.4,146.17,146.24,16430.0,133.1782,133.1782,132.9689,133.0326,16430.0
2020-09-22 12:25:00,146.28,146.3,146.1,146.17,17476.0,133.069,133.0872,132.9053,132.9689,17476.0
2020-09-22 12:30:00,146.19,146.21,145.99,146.05,8306.0,132.9871,133.0053,132.8052,132.8598,8306.0
2020-09-22 12:35:00,145.95,146.21,145.95,146.21,8102.0,132.7688,133.0053,132.7688,133.0053,8102.0
2020-09-22 12:40:00,146.18,146.3,146.09,146.14,9438.0,132.978,133.0872,132.8962,132.9416,9438.0
2020-09-22 12:45:00,146.16,146.17,145.81,145.88,20036.0,132.9598,132.9689,132.6415,132.7051,20036.0
2020-09-22 12:50:00,145.88,145.9,145.65,145.65,14579.0,132.7051,132.7233,132.4959,132.4959,14579.0
2020-09-22 12:55:00,145.68,145.68,145.26,145.28,20816.0,132.5232,132.5232,132.1411,132.1593,20816.0
2020-09-22 13:00:00,145.31,145.45,145.24,145.28,12120.0,132.1866,132.314,132.1229,132.1593,12120.0
2020-09-22 13:05:00,145.28,145.38,145.15,145.31,39178.0,132.1593,132.2503,132.0411,132.1866,39178.0
2020-09-22 13:10:00,145.31,145.52,145.29,145.48,17302.0,132.1866,132.3776,132.1684,132.3413,17302.0
2020-09-22 13:15:00,145.53,145.54,145.38,145.44,41722.0,132.3867,132.3958,132.2503,132.3049,41722.0
2020-09-22 13:20:00,145.46,145.78,145.43,145.72,13092.0,132.3231,132.6142,132.2958,132.5596,13092.0
2020-09-22 13:25:00,145.71,145.87,145.67,145.75,8849.0,132.5505,132.696,132.5141,132.5869,8849.0
2020-09-22 13:30:00,145.74,145.95,145.74,145.89,57366.0,132.5778,132.7688,132.5778,132.7142,57366.0
2020-09-22 13:35:00,145.9,145.97,145.77,145.94,43355.0,132.7233,132.787,132.6051,132.7597,43355.0
2020-09-22 13:40:00,145.95,146.04,145.87,145.94,5400.0,132.7688,132.8507,132.696,132.7597,5400.0
2020-09-22 13:45:00,145.94,146.28,145.93,146.27,16530.0,132.7597,133.069,132.7506,133.0599,16530.0
2020-09-22 13:50:00,146.25,146.25,146.08,146.18,17668.0,133.0417,133.0417,132.8871,132.978,17668.0
2020-09-22 13:55:00,146.19,146.22,146.09,146.11,7586.0,132.9871,133.0144,132.8962,132.9144,7586.0
2020-09-22 14:00:00,146.14,146.34,146.14,146.25,13422.0,132.9416,133.1236,132.9416,133.0417,13422.0
2020-09-22 14:05:00,146.26,146.3,146.06,146.06,8407.0,133.0508,133.0872,132.8689,132.8689,8407.0
2020-09-22 14:10:00,146.06,146.25,146.03,146.17,8672.0,132.8689,133.0417,132.8416,132.9689,8672.0
2020-09-22 14:15:00,146.23,146.35,146.15,146.35,11371.0,133.0235,133.1327,132.9507,133.1327,11371.0
2020-09-22 14:20:00,146.33,146.33,146.05,146.18,9250.0,133.1145,133.1145,132.8598,132.978,9250.0
2020-09-22 14:25:00,146.21,146.37,146.15,146.37,9644.0,133.0053,133.1509,132.9507,133.1509,9644.0
2020-09-22 14:30:00,146.4,146.5,146.34,146.41,8500.0,133.1782,133.2691,133.1236,133.1873,8500.0
2020-09-22 14:35:00,146.41,146.5,146.41,146.42,9054.0,133.1873,133.2691,133.1873,133.1964,9054.0
2020-09-22 14:40:00,146.38,146.63,146.36,146.63,19610.0,133.16,133.3874,133.1418,133.3874,19610.0
2020-09-22 14:45:00,146.58,146.7,146.52,146.7,13412.0,133.3419,133.4511,133.2873,133.4511,13412.0
2020-09-22 14:50:00,146.67,146.69,146.56,146.67,9414.0,133.4238,133.442,133.3237,133.4238,9414.0
2020-09-22 14:55:00,146.67,146.82,146.59,146.67,12132.0,133.4238,133.5602,133.351,133.4238,12132.0
2020-09-22 15:00:00,146.6,146.64,146.5,146.54,10763.0,133.3601,133.3965,133.2691,133.3055,10763.0
2020-09-22 15:05:00,146.55,146.77,146.54,146.67,10342.0,133.3146,133.5148,133.3055,133.4238,10342.0
2020-09-22 15:10:00,146.69,146.82,146.55,146.71,29141.0,133.442,133.5602,133.3146,133.4602,29141.0
2020-09-22 15:15:00,146.7,146.97,146.59,146.97,7247.0,133.4511,133.6967,133.351,133.6967,7247.0
2020-09-22 15:20:00,146.96,147.05,146.87,146.99,10491.0,133.6876,133.7695,133.6057,133.7149,10491.0
2020-09-22 15:25:00,147.02,147.36,147.02,147.3,18694.0,133.7422,134.0515,133.7422,133.9969,18694.0
2020-09-22 15:30:00,147.25,147.3,146.88,146.92,19245.0,133.9514,133.9969,133.6148,133.6512,19245.0
2020-09-22 15:35:00,146.93,147.12,146.9,147.11,16304.0,133.6603,133.8331,133.633,133.824,16304.0
2020-09-22 15:40:00,147.1,147.32,147.1,147.12,18078.0,133.8149,134.0151,133.8149,133.8331,18078.0
2020-09-22 15:45:00,147.12,147.49,147.12,147.47,54409.0,133.8331,134.1697,133.8331,134.1515,54409.0
2020-09-22 15:50:00,147.5,147.5,147.06,147.22,96188.0,134.1788,134.1788,133.7786,133.9241,96188.0
2020-09-22 15:55:00,147.21,147.4,146.98,147.1,116837.0,133.915,134.0879,133.7058,133.8149,116837.0
2020-09-23 09:30:00,147.48,148.7,147.48,148.24,49448.0,134.1606,135.2704,134.1606,134.852,49448.0
2020-09-23 09:35:00,148.39,148.74,148.06,148.71,19869.0,134.9884,135.3068,134.6882,135.2795,19869.0
2020-09-23 09:40:00,148.81,148.89,148.26,148.63,11994.0,135.3705,135.4433,134.8702,135.2068,11994.0
2020-09-23 09:45:00,148.69,148.91,148.42,148.65,52732.0,135.2613,135.4615,135.0157,135.225,52732.0
2020-09-23 09:50:00,148.63,148.69,147.71,147.74,39628.0,135.2068,135.2613,134.3699,134.3971,39628.0
2020-09-23 09:55:00,147.82,148.04,147.55,147.55,20858.0,134.4699,134.6701,134.2243,134.2243,20858.0
2020-09-23 10:00:00,147.57,147.76,147.31,147.42,25564.0,134.2425,134.4153,134.006,134.106,25564.0
2020-09-23 10:05:00,147.45,147.55,147.32,147.36,9934.0,134.1333,134.2243,134.0151,134.0515,9934.0
2020-09-23 10:10:00,147.42,147.77,147.16,147.66,19795.0,134.106,134.4244,133.8695,134.3244,19795.0
2020-09-23 10:15:00,147.65,147.77,147.32,147.71,14611.0,134.3153,134.4244,134.0151,134.3699,14611.0
2020-09-23 10:20:00,147.62,148.0,147.5,147.96,16036.0,134.288,134.6337,134.1788,134.5973,16036.0
2020-09-23 10:25:00,147.97,148.4,147.92,148.25,28222.0,134.6064,134.9975,134.5609,134.8611,28222.0
2020-09-23 10:30:00,148.24,148.38,147.78,147.78,33862.0,134.852,134.9793,134.4335,134.4335,33862.0
2020-09-23 10:35:00,147.81,147.81,147.02,147.09,17872.0,134.4608,134.4608,133.7422,133.8059,17872.0
2020-09-23 10:40:00,147.08,147.64,147.07,147.17,11230.0,133.7968,134.3062,133.7877,133.8786,11230.0
2020-09-23 10:45:00,147.12,147.23,146.98,147.19,14705.0,133.8331,133.9332,133.7058,133.8968,14705.0
2020-09-23 10:50:00,147.23,147.28,146.86,147.06,12775.0,133.9332,133.9787,133.5966,133.7786,12775.0
2020-09-23 10:55:00,147.09,147.54,146.96,147.09,10374.0,133.8059,134.2152,133.6876,133.8059,10374.0
2020-09-23 11:00:00,147.06,147.2,146.9,147.15,10803.0,133.7786,133.9059,133.633,133.8604,10803.0
2020-09-23 11:05:00,147.11,147.44,147.11,147.27,9033.0,133.824,134.1242,133.824,133.9696,9033.0
2020-09-23 11:10:00,147.33,147.33,146.89,146.94,8019.0,134.0242,134.0242,133.6239,133.6694,8019.0
2020-09-23 11:15:00,147.02,147.02,146.54,146.72,13860.0,133.7422,133.7422,133.3055,133.4693,13860.0
2020-09-23 11:20:00,146.85,146.87,146.58,146.6,11942.0,133.5875,133.6057,133.3419,133.3601,11942.0
2020-09-23 11:25:00,146.62,146.75,146.49,146.64,23086.0,133.3783,133.4966,133.26,133.3965,23086.0
2020-09-23 11:30:00,146.63,146.68,146.23,146.31,13039.0,133.3874,133.4329,133.0235,133.0963,13039.0
2020-09-23 11:35:00,146.34,146.61,146.26,146.61,7259.0,133.1236,133.3692,133.0508,133.3692,7259.0
2020-09-23 11:40:00,146.72,146.81,146.68,146.74,3768.0,133.4693,133.5511,133.4329,133.4875,3768.0
2020-09-23 11:45:00,146.72,146.74,146.29,146.34,8485.0,133.4693,133.4875,133.0781,133.1236,8485.0
2020-09-23 11:50:00,146.27,146.34,146.13,146.34,14482.0,133.0599,133.1236,132.9326,133.1236,14482.0
2020-09-23 11:55:00,146.29,146.63,146.13,146.47,11328.0,133.0781,133.3874,132.9326,133.2418,11328.0
2020-09-23 12:00:00,146.47,146.79,146.38,146.69,19157.0,133.2418,133.5329,133.16,133.442,19157.0
2020-09-23 12:05:00,146.64,146.79,146.6,146.64,3811.0,133.3965,133.5329,133.3601,133.3965,3811.0
2020-09-23 12:10:00,146.68,146.78,146.57,146.63,9288.0,133.4329,133.5238,133.3328,133.3874,9288.0
2020-09-23 12:15:00,146.6,146.83,146.56,146.64,8400.0,133.3601,133.5693,133.3237,133.3965,8400.0
2020-09-23 12:20:00,146.64,146.66,146.33,146.42,7736.0,133.3965,133.4147,133.1145,133.1964,7736.0
2020-09-23 12:25:00,146.44,146.76,146.44,146.76,4762.0,133.2146,133.5057,133.2146,133.5057,4762.0
2020-09-23 12:30:00,146.63,146.69,146.44,146.47,4955.0,133.3874,133.442,133.2146,133.2418,4955.0
2020-09-23 12:35:00,146.42,146.73,146.4,146.73,6691.0,133.1964,133.4784,133.1782,133.4784,6691.0
2020-09-23 12:40:00,146.76,146.83,146.51,146.57,4797.0,133.5057,133.5693,133.2782,133.3328,4797.0
2020-09-23 12:45:00,146.54,146.54,146.42,146.47,3648.0,133.3055,133.3055,133.1964,133.2418,3648.0
2020-09-23 12:50:00,146.42,146.51,146.34,146.35,7006.0,133.1964,133.2782,133.1236,133.1327,7006.0
2020-09-23 12:55:00,146.35,146.56,146.32,146.53,6486.0,133.1327,133.3237,133.1054,133.2964,6486.0
2020-09-23 13:00:00,146.54,146.59,146.43,146.43,13795.0,133.3055,133.351,133.2055,133.2055,13795.0
2020-09-23 13:05:00,146.41,146.51,146.37,146.42,8718.0,133.1873,133.2782,133.1509,133.1964,8718.0
2020-09-23 13:10:00,146.39,146.59,146.38,146.52,8780.0,133.1691,133.351,133.16,133.2873,8780.0
2020-09-23 13:15:00,146.53,146.83,146.46,146.81,6349.0,133.2964,133.5693,133.2327,133.5511,6349.0
2020-09-23 13:20:00,146.78,146.95,146.78,146.82,11705.0,133.5238,133.6785,133.5238,133.5602,11705.0
2020-09-23 13:25:00,146.85,146.85,146.59,146.63,14573.0,133.5875,133.5875,133.351,133.3874,14573.0
2020-09-23 13:30:00,146.63,146.93,146.61,146.89,17110.0,133.3874,133.6603,133.3692,133.6239,17110.0
2020-09-23 13:35:00,146.89,146.89,146.72,146.75,10845.0,133.6239,133.6239,133.4693,133.4966,10845.0
2020-09-23 13:40:00,146.73,146.82,146.66,146.66,9066.0,133.4784,133.5602,133.4147,133.4147,9066.0
2020-09-23 13:45:00,146.65,146.68,146.51,146.62,15485.0,133.4056,133.4329,133.2782,133.3783,15485.0
2020-09-23 13:50:00,146.59,146.63,146.33,146.51,8975.0,133.351,133.3874,133.1145,133.2782,8975.0
2020-09-23 13:55:00,146.58,146.68,146.42,146.56,5135.0,133.3419,133.4329,133.1964,133.3237,5135.0
2020-09-23 14:00:00,146.51,146.51,146.16,146.31,11720.0,133.2782,133.2782,132.9598,133.0963,11720.0
2020-09-23 14:05:00,146.36,146.44,146.31,146.33,4837.0,133.1418,133.2146,133.0963,133.1145,4837.0
2020-09-23 14:10:00,146.2,146.24,146.13,146.16,9617.0,132.9962,133.0326,132.9326,132.9598,9617.0
2020-09-23 14:15:00,146.13,146.13,145.2,145.25,34444.0,132.9326,132.9326,132.0865,132.132,34444.0
2020-09-23 14:20:00,145.36,145.49,145.09,145.21,24643.0,132.2321,132.3504,131.9865,132.0956,24643.0
2020-09-23 14:25:00,145.11,145.33,145.05,145.15,18639.0,132.0047,132.2048,131.9501,132.0411,18639.0
2020-09-23 14:30:00,145.13,145.2,144.88,145.09,16604.0,132.0229,132.0865,131.7954,131.9865,16604.0
2020-09-23 14:35:00,145.1,145.11,144.79,144.89,14880.0,131.9956,132.0047,131.7136,131.8045,14880.0
2020-09-23 14:40:00,144.88,144.96,144.6,144.78,19760.0,131.7954,131.8682,131.5407,131.7045,19760.0
2020-09-23 14:45:00,144.75,144.82,144.53,144.65,15648.0,131.6772,131.7409,131.4771,131.5862,15648.0
2020-09-23 14:50:00,144.67,144.86,144.4,144.42,31182.0,131.6044,131.7772,131.3588,131.377,31182.0
2020-09-23 14:55:00,144.43,144.43,144.15,144.2,22283.0,131.3861,131.3861,131.1314,131.1769,22283.0
2020-09-23 15:00:00,144.17,144.4,143.9,143.95,25117.0,131.1496,131.3588,130.9039,130.9494,25117.0
2020-09-23 15:05:00,143.96,144.07,143.69,143.88,39431.0,130.9585,131.0586,130.7129,130.8858,39431.0
2020-09-23 15:10:00,143.88,144.33,143.82,144.22,21853.0,130.8858,131.2951,130.8312,131.195,21853.0
2020-09-23 15:15:00,144.13,144.14,143.72,143.86,33791.0,131.1132,131.1223,130.7402,130.8676,33791.0
2020-09-23 15:20:00,143.86,144.02,143.7,143.72,29014.0,130.8676,131.0131,130.722,130.7402,29014.0
2020-09-23 15:25:00,143.72,144.2,143.6,144.2,15101.0,130.7402,131.1769,130.631,131.1769,15101.0
2020-09-23 15:30:00,144.15,144.3,144.06,144.16,30977.0,131.1314,131.2678,131.0495,131.1405,30977.0
2020-09-23 15:35:00,144.14,144.32,144.07,144.25,41109.0,131.1223,131.286,131.0586,131.2223,41109.0
2020-09-23 15:40:00,144.28,144.45,144.14,144.45,30136.0,131.2496,131.4043,131.1223,131.4043,30136.0
2020-09-23 15:45:00,144.43,144.46,144.04,144.14,40910.0,131.3861,131.4134,131.0313,131.1223,40910.0
2020-09-23 15:50:00,144.1,144.16,143.96,144.12,57748.0,131.0859,131.1405,130.9585,131.1041,57748.0
2020-09-23 15:55:00,144.1,144.41,143.95,144.39,198234.0,131.0859,131.3679,130.9494,131.3497,198234.0
2020-09-24 09:30:00,144.02,144.15,143.11,143.15,51158.0,131.0131,131.1314,130.1853,130.2217,51158.0
2020-09-24 09:35:00,143.16,143.41,142.73,143.13,56194.0,130.2308,130.4582,129.8396,130.2035,56194.0
2020-09-24 09:40:00,143.13,143.51,143.02,143.26,17174.0,130.2035,130.5492,130.1034,130.3217,17174.0
2020-09-24 09:45:00,143.19,144.29,143.1,144.22,20451.0,130.2581,131.2587,130.1762,131.195,20451.0
2020-09-24 09:50:00,144.22,144.61,144.02,144.06,20389.0,131.195,131.5498,131.0131,131.0495,20389.0
2020-09-24 09:55:00,144.04,144.23,143.7,144.07,11920.0,131.0313,131.2041,130.722,131.0586,11920.0
2020-09-24 10:00:00,144.14,144.53,143.87,143.94,24902.0,131.1223,131.4771,130.8767,130.9403,24902.0
2020-09-24 10:05:00,143.98,144.55,143.98,144.34,18238.0,130.9767,131.4952,130.9767,131.3042,18238.0
2020-09-24 10:10:00,144.4,144.56,144.18,144.56,10450.0,131.3588,131.5043,131.1587,131.5043,10450.0
2020-09-24 10:15:00,144.63,145.21,144.63,144.83,17089.0,131.568,132.0956,131.568,131.75,17089.0
2020-09-24 10:20:00,144.81,144.85,144.32,144.37,11413.0,131.7318,131.7682,131.286,131.3315,11413.0
2020-09-24 10:25:00,144.29,144.42,144.17,144.26,8595.0,131.2587,131.377,131.1496,131.2314,8595.0
2020-09-24 10:30:00,144.3,144.34,143.86,144.06,17144.0,131.2678,131.3042,130.8676,131.0495,17144.0
2020-09-24 10:35:00,144.11,144.37,143.94,144.07,11977.0,131.095,131.3315,130.9403,131.0586,11977.0
2020-09-24 10:40:00,144.0,144.4,143.97,144.01,13049.0,130.9949,131.3588,130.9676,131.004,13049.0
2020-09-24 10:45:00,144.05,144.32,143.96,144.03,12845.0,131.0404,131.286,130.9585,131.0222,12845.0
2020-09-24 10:50:00,143.95,144.15,143.81,144.07,13165.0,130.9494,131.1314,130.8221,131.0586,13165.0
2020-09-24 10:55:00,143.95,144.14,143.83,144.12,9420.0,130.9494,131.1223,130.8403,131.1041,9420.0
2020-09-24 11:00:00,144.13,144.23,143.97,144.04,8506.0,131.1132,131.2041,130.9676,131.0313,8506.0
2020-09-24 11:05:00,144.1,144.16,143.87,143.97,6598.0,131.0859,131.1405,130.8767,130.9676,6598.0
2020-09-24 11:10:00,144.03,144.3,143.96,144.25,16584.0,131.0222,131.2678,130.9585,131.2223,16584.0
2020-09-24 11:15:00,144.21,144.21,143.9,143.95,11051.0,131.186,131.186,130.9039,130.9494,11051.0
2020-09-24 11:20:00,143.96,144.4,143.94,144.32,8710.0,130.9585,131.3588,130.9403,131.286,8710.0
2020-09-24 11:25:00,144.4,144.57,144.26,144.26,12316.0,131.3588,131.5134,131.2314,131.2314,12316.0
2020-09-24 11:30:00,144.25,144.58,144.19,144.43,10847.0,131.2223,131.5225,131.1678,131.3861,10847.0
2020-09-24 11:35:00,144.45,144.69,144.39,144.62,12401.0,131.4043,131.6226,131.3497,131.5589,12401.0
2020-09-24 11:40:00,144.66,144.85,144.54,144.62,10752.0,131.5953,131.7682,131.4861,131.5589,10752.0
2020-09-24 11:45:00,144.56,144.65,144.29,144.47,10299.0,131.5043,131.5862,131.2587,131.4225,10299.0
2020-09-24 11:50:00,144.52,144.85,144.51,144.71,14115.0,131.468,131.7682,131.4589,131.6408,14115.0
2020-09-24 11:55:00,144.75,145.18,144.67,145.18,20012.0,131.6772,132.0683,131.6044,132.0683,20012.0
2020-09-24 12:00:00,145.23,145.61,145.21,145.46,18977.0,132.1138,132.4595,132.0956,132.3231,18977.0
2020-09-24 12:05:00,145.49,145.69,145.42,145.66,40953.0,132.3504,132.5323,132.2867,132.505,40953.0
2020-09-24 12:10:00,145.68,145.76,145.38,145.66,31892.0,132.5232,132.596,132.2503,132.505,31892.0
2020-09-24 12:15:00,145.63,145.76,145.53,145.56,14520.0,132.4777,132.596,132.3867,132.414,14520.0
2020-09-24 12:20:00,145.57,145.78,145.5,145.73,25649.0,132.4231,132.6142,132.3594,132.5687,25649.0
2020-09-24 12:25:00,145.73,146.06,145.6,145.61,47097.0,132.5687,132.8689,132.4504,132.4595,47097.0
2020-09-24 12:30:00,145.65,145.65,145.2,145.21,40893.0,132.4959,132.4959,132.0865,132.0956,40893.0
2020-09-24 12:35:00,145.22,145.35,145.1,145.28,34738.0,132.1047,132.223,131.9956,132.1593,34738.0
2020-09-24 12:40:00,145.23,145.35,145.17,145.34,11413.0,132.1138,132.223,132.0593,132.2139,11413.0
2020-09-24 12:45:00,145.38,145.46,145.24,145.46,8707.0,132.2503,132.3231,132.1229,132.3231,8707.0
2020-09-24 12:50:00,145.48,145.48,145.32,145.44,7410.0,132.3413,132.3413,132.1957,132.3049,7410.0
2020-09-24 12:55:00,145.47,145.96,145.47,145.95,12612.0,132.3322,132.7779,132.3322,132.7688,12612.0
2020-09-24 13:00:00,145.96,146.32,145.96,146.32,12996.0,132.7779,133.1054,132.7779,133.1054,12996.0
2020-09-24 13:05:00,146.33,146.48,146.28,146.45,7805.0,133.1145,133.2509,133.069,133.2237,7805.0
2020-09-24 13:10:00,146.4,146.76,146.25,146.71,10275.0,133.1782,133.5057,133.0417,133.4602,10275.0
2020-09-24 13:15:00,146.74,147.04,146.74,146.84,20635.0,133.4875,133.7604,133.4875,133.5784,20635.0
2020-09-24 13:20:00,146.83,147.16,146.77,146.92,20673.0,133.5693,133.8695,133.5148,133.6512,20673.0
2020-09-24 13:25:00,146.93,147.25,146.91,147.19,19819.0,133.6603,133.9514,133.6421,133.8968,19819.0
2020-09-24 13:30:00,147.2,147.42,147.08,147.32,8392.0,133.9059,134.106,133.7968,134.0151,8392.0
2020-09-24 13:35:00,147.25,147.25,147.03,147.18,16839.0,133.9514,133.9514,133.7513,133.8877,16839.0
2020-09-24 13:40:00,147.18,147.44,147.07,147.24,21758.0,133.8877,134.1242,133.7877,133.9423,21758.0
2020-09-24 13:45:00,147.24,147.4,147.1,147.1,30039.0,133.9423,134.0879,133.8149,133.8149,30039.0
2020-09-24 13:50:00,147.09,147.44,147.08,147.42,9690.0,133.8059,134.1242,133.7968,134.106,9690.0
2020-09-24 13:55:00,147.27,147.31,146.85,146.86,14214.0,133.9696,134.006,133.5875,133.5966,14214.0
2020-09-24 14:00:00,146.89,147.01,146.52,146.67,17155.0,133.6239,133.7331,133.2873,133.4238,17155.0
2020-09-24 14:05:00,146.68,146.96,146.57,146.84,9558.0,133.4329,133.6876,133.3328,133.5784,9558.0
2020-09-24 14:10:00,146.82,146.87,146.54,146.67,5139.0,133.5602,133.6057,133.3055,133.4238,5139.0
2020-09-24 14:15:00,146.71,146.82,146.26,146.3,13932.0,133.4602,133.5602,133.0508,133.0872,13932.0
2020-09-24 14:20:00,146.31,146.33,146.17,146.22,5626.0,133.0963,133.1145,132.9689,133.0144,5626.0
2020-09-24 14:25:00,146.24,146.3,146.01,146.08,12389.0,133.0326,133.0872,132.8234,132.8871,12389.0
2020-09-24 14:30:00,146.16,146.36,146.13,146.2,3831.0,132.9598,133.1418,132.9326,132.9962,3831.0
2020-09-24 14:35:00,146.15,146.21,145.94,146.13,8684.0,132.9507,133.0053,132.7597,132.9326,8684.0
2020-09-24 14:40:00,146.09,146.38,146.0,146.22,5564.0,132.8962,133.16,132.8143,133.0144,5564.0
2020-09-24 14:45:00,146.23,146.24,145.78,145.78,9593.0,133.0235,133.0326,132.6142,132.6142,9593.0
2020-09-24 14:50:00,145.78,145.87,145.49,145.58,10009.0,132.6142,132.696,132.3504,132.4322,10009.0
2020-09-24 14:55:00,145.62,145.62,145.23,145.31,12743.0,132.4686,132.4686,132.1138,132.1866,12743.0
2020-09-24 15:00:00,145.27,145.55,145.27,145.36,9374.0,132.1502,132.4049,132.1502,132.2321,9374.0
2020-09-24 15:05:00,145.42,145.61,145.4,145.41,10139.0,132.2867,132.4595,132.2685,132.2776,10139.0
2020-09-24 15:10:00,145.37,145.68,145.31,145.68,14202.0,132.2412,132.5232,132.1866,132.5232,14202.0
2020-09-24 15:15:00,145.58,145.73,145.37,145.42,6679.0,132.4322,132.5687,132.2412,132.2867,6679.0
2020-09-24 15:20:00,145.39,145.39,144.82,144.95,15250.0,132.2594,132.2594,131.7409,131.8591,15250.0
2020-09-24 15:25:00,144.98,145.06,144.75,144.89,13730.0,131.8864,131.9592,131.6772,131.8045,13730.0
2020-09-24 15:30:00,144.84,145.06,144.63,144.99,19417.0,131.7591,131.9592,131.568,131.8955,19417.0
2020-09-24 15:35:00,144.98,145.09,144.67,145.08,25159.0,131.8864,131.9865,131.6044,131.9774,25159.0
2020-09-24 15:40:00,145.03,145.31,145.01,145.01,16827.0,131.9319,132.1866,131.9137,131.9137,16827.0
2020-09-24 15:45:00,145.01,145.44,144.78,144.78,29161.0,131.9137,132.3049,131.7045,131.7045,29161.0
2020-09-24 15:50:00,144.86,145.07,144.61,145.07,47218.0,131.7772,131.9683,131.5498,131.9683,47218.0
2020-09-24 15:55:00,145.06,145.19,144.82,145.18,90187.0,131.9592,132.0774,131.7409,132.0683,90187.0
2020-09-25 09:30:00,143.89,144.85,143.65,144.85,41134.0,130.8949,131.7682,130.6765,131.7682,41134.0
2020-09-25 09:35:00,144.85,144.92,143.8,144.03,10538.0,131.7682,131.8318,130.813,131.0222,10538.0
2020-09-25 09:40:00,144.2,144.7,144.08,144.14,36410.0,131.1769,131.6317,131.0677,131.1223,36410.0
2020-09-25 09:45:00,144.13,144.18,143.19,143.56,62990.0,131.1132,131.1587,130.2581,130.5947,62990.0
2020-09-25 09:50:00,143.46,144.53,143.31,144.43,26528.0,130.5037,131.4771,130.3672,131.3861,26528.0
2020-09-25 09:55:00,144.29,144.8,143.92,144.28,19002.0,131.2587,131.7227,130.9221,131.2496,19002.0
2020-09-25 10:00:00,144.29,144.47,144.12,144.19,12128.0,131.2587,131.4225,131.1041,131.1678,12128.0
2020-09-25 10:05:00,144.11,144.27,143.79,143.91,16000.0,131.095,131.2405,130.8039,130.913,16000.0
2020-09-25 10:10:00,143.84,143.84,143.01,143.13,19007.0,130.8494,130.8494,130.0943,130.2035,19007.0
2020-09-25 10:15:00,143.11,143.43,143.06,143.31,11596.0,130.1853,130.4764,130.1398,130.3672,11596.0
2020-09-25 10:20:00,143.35,144.18,143.24,143.96,37984.0,130.4036,131.1587,130.3036,130.9585,37984.0
2020-09-25 10:25:00,144.0,144.52,143.94,144.45,26032.0,130.9949,131.468,130.9403,131.4043,26032.0
2020-09-25 10:30:00,144.42,144.66,144.35,144.5,22946.0,131.377,131.5953,131.3133,131.4498,22946.0
2020-09-25 10:35:00,144.44,145.13,144.39,145.13,20828.0,131.3952,132.0229,131.3497,132.0229,20828.0
2020-09-25 10:40:00,145.26,145.42,144.79,144.93,13690.0,132.1411,132.2867,131.7136,131.8409,13690.0
2020-09-25 10:45:00,144.91,144.96,144.71,144.74,9961.0,131.8227,131.8682,131.6408,131.6681,9961.0
2020-09-25 10:50:00,144.82,145.19,144.7,145.15,5916.0,131.7409,132.0774,131.6317,132.0411,5916.0
2020-09-25 10:55:00,145.12,145.12,144.9,144.91,7099.0,132.0138,132.0138,131.8136,131.8227,7099.0
2020-09-25 11:00:00,144.93,144.96,144.66,144.76,15405.0,131.8409,131.8682,131.5953,131.6863,15405.0
2020-09-25 11:05:00,144.78,144.87,144.67,144.82,4407.0,131.7045,131.7863,131.6044,131.7409,4407.0
2020-09-25 11:10:00,144.75,145.16,144.75,144.85,6492.0,131.6772,132.0502,131.6772,131.7682,6492.0
2020-09-25 11:15:00,144.83,145.26,144.8,145.22,7497.0,131.75,132.1411,131.7227,132.1047,7497.0
2020-09-25 11:20:00,145.25,145.37,145.12,145.37,7441.0,132.132,132.2412,132.0138,132.2412,7441.0
2020-09-25 11:25:00,145.37,145.37,145.14,145.2,7990.0,132.2412,132.2412,132.032,132.0865,7990.0
2020-09-25 11:30:00,145.17,145.32,145.12,145.31,20214.0,132.0593,132.1957,132.0138,132.1866,20214.0
2020-09-25 11:35:00,145.35,145.39,145.2,145.22,6764.0,132.223,132.2594,132.0865,132.1047,6764.0
2020-09-25 11:40:00,145.22,145.36,144.96,144.97,8546.0,132.1047,132.2321,131.8682,131.8773,8546.0
2020-09-25 11:45:00,144.94,145.02,144.81,144.84,16983.0,131.85,131.9228,131.7318,131.7591,16983.0
2020-09-25 11:50:00,144.84,145.03,144.78,144.99,28068.0,131.7591,131.9319,131.7045,131.8955,28068.0
2020-09-25 11:55:00,145.04,145.14,144.98,145.03,15214.0,131.941,132.032,131.8864,131.9319,15214.0
2020-09-25 12:00:00,145.07,145.32,145.03,145.32,14469.0,131.9683,132.1957,131.9319,132.1957,14469.0
2020-09-25 12:05:00,145.27,145.6,145.26,145.6,10484.0,132.1502,132.4504,132.1411,132.4504,10484.0
2020-09-25 12:10:00,145.6,145.86,145.58,145.81,10654.0,132.4504,132.6869,132.4322,132.6415,10654.0
2020-09-25 12:15:00,145.78,145.88,145.56,145.7,23060.0,132.6142,132.7051,132.414,132.5414,23060.0
2020-09-25 12:20:00,145.69,145.72,145.44,145.5,15329.0,132.5323,132.5596,132.3049,132.3594,15329.0
2020-09-25 12:25:00,145.44,145.45,145.22,145.3,5778.0,132.3049,132.314,132.1047,132.1775,5778.0
2020-09-25 12:30:00,145.35,145.35,145.11,145.28,5726.0,132.223,132.223,132.0047,132.1593,5726.0
2020-09-25 12:35:00,145.25,145.37,145.12,145.35,6592.0,132.132,132.2412,132.0138,132.223,6592.0
2020-09-25 12:40:00,145.43,145.58,145.36,145.55,2477.0,132.2958,132.4322,132.2321,132.4049,2477.0
2020-09-25 12:45:00,145.51,145.54,145.38,145.39,4852.0,132.3685,132.3958,132.2503,132.2594,4852.0
2020-09-25 12:50:00,145.37,145.66,145.31,145.61,6741.0,132.2412,132.505,132.1866,132.4595,6741.0
2020-09-25 12:55:00,145.59,145.64,145.51,145.58,6471.0,132.4413,132.4868,132.3685,132.4322,6471.0
2020-09-25 13:00:00,145.55,145.78,145.46,145.66,7538.0,132.4049,132.6142,132.3231,132.505,7538.0
2020-09-25 13:05:00,145.65,145.88,145.64,145.73,7827.0,132.4959,132.7051,132.4868,132.5687,7827.0
2020-09-25 13:10:00,145.75,145.91,145.73,145.84,7139.0,132.5869,132.7324,132.5687,132.6687,7139.0
2020-09-25 13:15:00,145.85,145.97,145.77,145.9,8013.0,132.6778,132.787,132.6051,132.7233,8013.0
2020-09-25 13:20:00,145.88,146.08,145.83,145.88,9424.0,132.7051,132.8871,132.6596,132.7051,9424.0
2020-09-25 13:25:00,145.86,145.86,145.71,145.83,5857.0,132.6869,132.6869,132.5505,132.6596,5857.0
2020-09-25 13:30:00,145.96,146.08,145.91,145.97,5959.0,132.7779,132.8871,132.7324,132.787,5959.0
2020-09-25 13:35:00,145.94,145.99,145.86,145.86,3501.0,132.7597,132.8052,132.6869,132.6869,3501.0
2020-09-25 13:40:00,145.87,146.11,145.86,146.1,8585.0,132.696,132.9144,132.6869,132.9053,8585.0
2020-09-25 13:45:00,146.12,146.17,146.03,146.04,7832.0,132.9235,132.9689,132.8416,132.8507,7832.0
2020-09-25 13:50:00,146.07,146.32,146.07,146.19,5767.0,132.878,133.1054,132.878,132.9871,5767.0
2020-09-25 13:55:00,146.11,146.23,146.09,146.18,3902.0,132.9144,133.0235,132.8962,132.978,3902.0
2020-09-25 14:00:00,146.15,146.34,146.09,146.34,8080.0,132.9507,133.1236,132.8962,133.1236,8080.0
2020-09-25 14:05:00,146.39,146.41,146.21,146.21,7202.0,133.1691,133.1873,133.0053,133.0053,7202.0
2020-09-25 14:10:00,146.19,146.21,145.97,145.97,7202.0,132.9871,133.0053,132.787,132.787,7202.0
2020-09-25 14:15:00,145.97,146.4,145.97,146.39,9912.0,132.787,133.1782,132.787,133.1691,9912.0
2020-09-25 14:20:00,146.39,146.39,146.21,146.31,10660.0,133.1691,133.1691,133.0053,133.0963,10660.0
2020-09-25 14:25:00,146.31,146.37,146.23,146.32,8621.0,133.0963,133.1509,133.0235,133.1054,8621.0
2020-09-25 14:30:00,146.28,146.28,146.08,146.11,12401.0,133.069,133.069,132.8871,132.9144,12401.0
2020-09-25 14:35:00,146.15,146.17,146.03,146.07,5759.0,132.9507,132.9689,132.8416,132.878,5759.0
2020-09-25 14:40:00,146.04,146.18,145.94,145.94,11059.0,132.8507,132.978,132.7597,132.7597,11059.0
2020-09-25 14:45:00,145.97,146.02,145.91,145.95,5780.0,132.787,132.8325,132.7324,132.7688,5780.0
2020-09-25 14:50:00,145.93,146.05,145.81,146.05,10226.0,132.7506,132.8598,132.6415,132.8598,10226.0
2020-09-25 14:55:00,146.01,146.15,145.93,146.14,8975.0,132.8234,132.9507,132.7506,132.9416,8975.0
2020-09-25 15:00:00,146.14,146.35,146.14,146.28,8296.0,132.9416,133.1327,132.9416,133.069,8296.0
2020-09-25 15:05:00,146.26,146.58,146.26,146.56,19209.0,133.0508,133.3419,133.0508,133.3237,19209.0
2020-09-25 15:10:00,146.55,146.7,146.38,146.38,10483.0,133.3146,133.4511,133.16,133.16,10483.0
2020-09-25 15:15:00,146.39,146.69,146.39,146.63,14864.0,133.1691,133.442,133.1691,133.3874,14864.0
2020-09-25 15:20:00,146.61,146.66,146.49,146.49,14621.0,133.3692,133.4147,133.26,133.26,14621.0
2020-09-25 15:25:00,146.5,146.6,146.43,146.52,9702.0,133.2691,133.3601,133.2055,133.2873,9702.0
2020-09-25 15:30:00,146.5,146.51,146.11,146.13,20512.0,133.2691,133.2782,132.9144,132.9326,20512.0
2020-09-25 15:35:00,146.11,146.28,145.96,145.99,21155.0,132.9144,133.069,132.7779,132.8052,21155.0
2020-09-25 15:40:00,145.94,145.98,145.78,145.83,20129.0,132.7597,132.7961,132.6142,132.6596,20129.0
2020-09-25 15:45:00,145.78,145.95,145.66,145.85,32134.0,132.6142,132.7688,132.505,132.6778,32134.0
2020-09-25 15:50:00,145.83,146.03,145.63,146.03,44460.0,132.6596,132.8416,132.4777,132.8416,44460.0
2020-09-25 15:55:00,146.01,146.21,145.86,145.91,95460.0,132.8234,133.0053,132.6869,132.7324,95460.0
2020-09-28 09:30:00,148.0,148.74,147.7,148.0,45687.0,134.6337,135.3068,134.3608,134.6337,45687.0
2020-09-28 09:35:00,148.0,148.59,147.56,147.98,15024.0,134.6337,135.1704,134.2334,134.6155,15024.0
2020-09-28 09:40:00,147.99,148.18,147.46,147.46,5173.0,134.6246,134.7974,134.1424,134.1424,5173.0
2020-09-28 09:45:00,147.57,148.29,147.49,148.01,12611.0,134.2425,134.8975,134.1697,134.6428,12611.0
2020-09-28 09:50:00,147.95,147.99,147.52,147.71,31186.0,134.5882,134.6246,134.197,134.3699,31186.0
2020-09-28 09:55:00,147.79,148.42,147.69,148.42,9580.0,134.4426,135.0157,134.3517,135.0157,9580.0
2020-09-28 10:00:00,148.42,148.42,148.13,148.27,33818.0,135.0157,135.0157,134.7519,134.8793,33818.0
2020-09-28 10:05:00,148.31,148.54,148.19,148.28,17311.0,134.9157,135.1249,134.8065,134.8884,17311.0
2020-09-28 10:10:00,148.27,148.87,148.21,148.84,25254.0,134.8793,135.4251,134.8247,135.3978,25254.0
2020-09-28 10:15:00,148.87,149.08,148.87,149.01,17742.0,135.4251,135.6161,135.4251,135.5524,17742.0
2020-09-28 10:20:00,149.0,149.39,148.99,149.22,19946.0,135.5434,135.8981,135.5343,135.7435,19946.0
2020-09-28 10:25:00,149.22,149.47,149.01,149.01,22863.0,135.7435,135.9709,135.5524,135.5524,22863.0
2020-09-28 10:30:00,149.05,149.45,149.05,149.27,8359.0,135.5888,135.9527,135.5888,135.789,8359.0
2020-09-28 10:35:00,149.3,149.34,149.11,149.22,8165.0,135.8163,135.8526,135.6434,135.7435,8165.0
2020-09-28 10:40:00,149.24,149.62,149.24,149.62,15574.0,135.7617,136.1074,135.7617,136.1074,15574.0
2020-09-28 10:45:00,149.61,149.62,149.15,149.18,18403.0,136.0983,136.1074,135.6798,135.7071,18403.0
2020-09-28 10:50:00,149.2,149.31,148.87,149.01,13587.0,135.7253,135.8254,135.4251,135.5524,13587.0
2020-09-28 10:55:00,149.0,149.09,148.9,148.96,9104.0,135.5434,135.6252,135.4524,135.507,9104.0
2020-09-28 11:00:00,148.99,149.21,148.87,148.9,14052.0,135.5343,135.7344,135.4251,135.4524,14052.0
2020-09-28 11:05:00,148.86,149.09,148.85,149.04,14070.0,135.416,135.6252,135.4069,135.5797,14070.0
2020-09-28 11:10:00,149.1,149.23,149.04,149.2,12386.0,135.6343,135.7526,135.5797,135.7253,12386.0
2020-09-28 11:15:00,149.17,149.47,149.17,149.4,9555.0,135.698,135.9709,135.698,135.9072,9555.0
2020-09-28 11:20:00,149.37,149.51,149.07,149.39,14128.0,135.8799,136.0073,135.607,135.8981,14128.0
2020-09-28 11:25:00,149.39,149.39,149.11,149.35,8399.0,135.8981,135.8981,135.6434,135.8617,8399.0
2020-09-28 11:30:00,149.39,149.75,149.33,149.63,18583.0,135.8981,136.2256,135.8435,136.1165,18583.0
2020-09-28 11:35:00,149.59,149.77,149.55,149.69,21289.0,136.0801,136.2438,136.0437,136.171,21289.0
2020-09-28 11:40:00,149.68,149.7,149.56,149.7,15772.0,136.1619,136.1801,136.0528,136.1801,15772.0
2020-09-28 11:45:00,149.7,149.77,149.57,149.69,7668.0,136.1801,136.2438,136.0619,136.171,7668.0
2020-09-28 11:50:00,149.69,149.69,149.49,149.59,13271.0,136.171,136.171,135.9891,136.0801,13271.0
2020-09-28 11:55:00,149.59,149.61,149.37,149.57,13213.0,136.0801,136.0983,135.8799,136.0619,13213.0
2020-09-28 12:00:00,149.55,149.63,149.44,149.56,16965.0,136.0437,136.1165,135.9436,136.0528,16965.0
2020-09-28 12:05:00,149.61,149.78,149.61,149.66,8780.0,136.0983,136.2529,136.0983,136.1437,8780.0
2020-09-28 12:10:00,149.66,149.88,149.66,149.88,19705.0,136.1437,136.3439,136.1437,136.3439,19705.0
2020-09-28 12:15:00,149.88,149.9,149.61,149.64,23914.0,136.3439,136.3621,136.0983,136.1256,23914.0
2020-09-28 12:20:00,149.67,149.78,149.59,149.73,15515.0,136.1528,136.2529,136.0801,136.2074,15515.0
2020-09-28 12:25:00,149.73,149.76,149.58,149.76,10216.0,136.2074,136.2347,136.071,136.2347,10216.0
2020-09-28 12:30:00,149.76,149.91,149.68,149.84,9582.0,136.2347,136.3712,136.1619,136.3075,9582.0
2020-09-28 12:35:00,149.84,150.07,149.84,149.9,29780.0,136.3075,136.5167,136.3075,136.3621,29780.0
2020-09-28 12:40:00,149.93,150.26,149.93,150.19,17906.0,136.3894,136.6896,136.3894,136.6259,17906.0
2020-09-28 12:45:00,150.19,150.31,150.14,150.24,16850.0,136.6259,136.735,136.5804,136.6714,16850.0
2020-09-28 12:50:00,150.25,150.25,149.92,149.93,15504.0,136.6805,136.6805,136.3803,136.3894,15504.0
2020-09-28 12:55:00,149.92,149.92,149.64,149.64,10756.0,136.3803,136.3803,136.1256,136.1256,10756.0
2020-09-28 13:00:00,149.62,149.63,149.35,149.38,13939.0,136.1074,136.1165,135.8617,135.889,13939.0
2020-09-28 13:05:00,149.37,149.38,149.06,149.07,12324.0,135.8799,135.889,135.5979,135.607,12324.0
2020-09-28 13:10:00,149.08,149.21,149.08,149.2,11759.0,135.6161,135.7344,135.6161,135.7253,11759.0
2020-09-28 13:15:00,149.22,149.28,148.92,148.94,9828.0,135.7435,135.7981,135.4706,135.4888,9828.0
2020-09-28 13:20:00,148.93,148.96,148.76,148.76,8772.0,135.4797,135.507,135.325,135.325,8772.0
2020-09-28 13:25:00,148.78,148.82,148.51,148.52,14840.0,135.3432,135.3796,135.0976,135.1067,14840.0
2020-09-28 13:30:00,148.49,148.71,148.49,148.59,13495.0,135.0794,135.2795,135.0794,135.1704,13495.0
2020-09-28 13:35:00,148.61,148.63,148.43,148.56,12898.0,135.1886,135.2068,135.0248,135.1431,12898.0
2020-09-28 13:40:00,148.54,148.68,148.47,148.49,7704.0,135.1249,135.2523,135.0612,135.0794,7704.0
2020-09-28 13:45:00,148.52,148.58,148.42,148.47,8099.0,135.1067,135.1613,135.0157,135.0612,8099.0
2020-09-28 13:50:00,148.49,148.6,148.43,148.5,12052.0,135.0794,135.1795,135.0248,135.0885,12052.0
2020-09-28 13:55:00,148.53,148.56,148.38,148.42,12404.0,135.1158,135.1431,134.9793,135.0157,12404.0
2020-09-28 14:00:00,148.39,148.42,148.21,148.3,13102.0,134.9884,135.0157,134.8247,134.9066,13102.0
2020-09-28 14:05:00,148.32,148.49,148.32,148.38,15696.0,134.9248,135.0794,134.9248,134.9793,15696.0
2020-09-28 14:10:00,148.4,148.48,148.35,148.37,10079.0,134.9975,135.0703,134.9521,134.9702,10079.0
2020-09-28 14:15:00,148.42,148.59,148.41,148.56,15153.0,135.0157,135.1704,135.0066,135.1431,15153.0
2020-09-28 14:20:00,148.55,148.55,148.32,148.35,14506.0,135.134,135.134,134.9248,134.9521,14506.0
2020-09-28 14:25:00,148.3,148.53,148.27,148.52,12915.0,134.9066,135.1158,134.8793,135.1067,12915.0
2020-09-28 14:30:00,148.53,148.86,148.49,148.85,19078.0,135.1158,135.416,135.0794,135.4069,19078.0
2020-09-28 14:35:00,148.83,148.85,148.64,148.83,29979.0,135.3887,135.4069,135.2159,135.3887,29979.0
2020-09-28 14:40:00,148.85,148.85,148.71,148.76,12445.0,135.4069,135.4069,135.2795,135.325,12445.0
2020-09-28 14:45:00,148.74,148.8,148.59,148.69,12985.0,135.3068,135.3614,135.1704,135.2613,12985.0
2020-09-28 14:50:00,148.71,148.75,148.53,148.61,8875.0,135.2795,135.3159,135.1158,135.1886,8875.0
2020-09-28 14:55:00,148.55,148.57,148.37,148.55,19709.0,135.134,135.1522,134.9702,135.134,19709.0
2020-09-28 15:00:00,148.53,148.54,148.26,148.35,17988.0,135.1158,135.1249,134.8702,134.9521,17988.0
2020-09-28 15:05:00,148.35,148.49,148.09,148.09,21097.0,134.9521,135.0794,134.7155,134.7155,21097.0
2020-09-28 15:10:00,148.12,148.26,148.07,148.18,19988.0,134.7428,134.8702,134.6973,134.7974,19988.0
2020-09-28 15:15:00,148.16,148.42,148.07,148.24,39591.0,134.7792,135.0157,134.6973,134.852,39591.0
2020-09-28 15:20:00,148.28,148.4,148.12,148.18,15444.0,134.8884,134.9975,134.7428,134.7974,15444.0
2020-09-28 15:25:00,148.18,148.45,148.15,148.42,23092.0,134.7974,135.043,134.7701,135.0157,23092.0
2020-09-28 15:30:00,148.44,148.45,148.07,148.14,26072.0,135.0339,135.043,134.6973,134.761,26072.0
2020-09-28 15:35:00,148.17,148.18,147.87,147.92,23582.0,134.7883,134.7974,134.5154,134.5609,23582.0
2020-09-28 15:40:00,147.91,148.11,147.9,148.0,21739.0,134.5518,134.7337,134.5427,134.6337,21739.0
2020-09-28 15:45:00,147.97,148.02,147.74,147.8,34202.0,134.6064,134.6519,134.3971,134.4517,34202.0
2020-09-28 15:50:00,147.69,147.94,147.53,147.72,57102.0,134.3517,134.5791,134.2061,134.379,57102.0
2020-09-28 15:55:00,147.71,147.84,147.41,147.84,112127.0,134.3699,134.4881,134.097,134.4881,112127.0
2020-09-29 09:30:00,148.37,148.37,147.68,148.0,41166.0,134.9702,134.9702,134.3426,134.6337,41166.0
2020-09-29 09:35:00,148.01,148.04,147.44,147.45,5135.0,134.6428,134.6701,134.1242,134.1333,5135.0
2020-09-29 09:40:00,147.55,147.86,147.24,147.35,8358.0,134.2243,134.5063,133.9423,134.0424,8358.0
2020-09-29 09:45:00,147.39,148.03,147.15,147.88,30529.0,134.0788,134.661,133.8604,134.5245,30529.0
2020-09-29 09:50:00,147.84,148.27,147.76,148.17,10315.0,134.4881,134.8793,134.4153,134.7883,10315.0
2020-09-29 09:55:00,148.2,148.54,148.2,148.33,20935.0,134.8156,135.1249,134.8156,134.9339,20935.0
2020-09-29 10:00:00,148.4,148.65,148.21,148.65,14273.0,134.9975,135.225,134.8247,135.225,14273.0
2020-09-29 10:05:00,148.74,148.85,148.31,148.58,10429.0,135.3068,135.4069,134.9157,135.1613,10429.0
2020-09-29 10:10:00,148.63,148.86,148.58,148.86,8266.0,135.2068,135.416,135.1613,135.416,8266.0
2020-09-29 10:15:00,148.88,148.97,148.67,148.74,6173.0,135.4342,135.5161,135.2432,135.3068,6173.0
2020-09-29 10:20:00,148.8,148.8,148.53,148.73,13075.0,135.3614,135.3614,135.1158,135.2977,13075.0
2020-09-29 10:25:00,148.8,148.86,148.7,148.71,3669.0,135.3614,135.416,135.2704,135.2795,3669.0
2020-09-29 10:30:00,148.71,148.73,148.36,148.37,4549.0,135.2795,135.2977,134.9612,134.9702,4549.0
2020-09-29 10:35:00,148.27,148.27,147.93,148.0,10411.0,134.8793,134.8793,134.57,134.6337,10411.0
2020-09-29 10:40:00,147.99,148.06,147.86,148.01,17220.0,134.6246,134.6882,134.5063,134.6428,17220.0
2020-09-29 10:45:00,147.99,148.0,147.72,147.78,13267.0,134.6246,134.6337,134.379,134.4335,13267.0
2020-09-29 10:50:00,147.79,147.96,147.6,147.72,14559.0,134.4426,134.5973,134.2698,134.379,14559.0
2020-09-29 10:55:00,147.76,147.79,147.41,147.53,5745.0,134.4153,134.4426,134.097,134.2061,5745.0
2020-09-29 11:00:00,147.5,147.52,147.13,147.24,14229.0,134.1788,134.197,133.8422,133.9423,14229.0
2020-09-29 11:05:00,147.22,147.29,147.05,147.05,8138.0,133.9241,133.9878,133.7695,133.7695,8138.0
2020-09-29 11:10:00,147.02,147.28,147.0,147.12,6957.0,133.7422,133.9787,133.724,133.8331,6957.0
2020-09-29 11:15:00,147.15,147.49,147.1,147.41,17450.0,133.8604,134.1697,133.8149,134.097,17450.0
2020-09-29 11:20:00,147.42,147.7,147.41,147.61,15808.0,134.106,134.3608,134.097,134.2789,15808.0
2020-09-29 11:25:00,147.6,147.78,147.56,147.66,22877.0,134.2698,134.4335,134.2334,134.3244,22877.0
2020-09-29 11:30:00,147.68,147.7,147.34,147.52,15745.0,134.3426,134.3608,134.0333,134.197,15745.0
2020-09-29 11:35:00,147.5,147.51,147.31,147.31,9471.0,134.1788,134.1879,134.006,134.006,9471.0
2020-09-29 11:40:00,147.23,147.23,146.43,146.43,19956.0,133.9332,133.9332,133.2055,133.2055,19956.0
2020-09-29 11:45:00,146.48,146.56,146.22,146.28,31393.0,133.2509,133.3237,133.0144,133.069,31393.0
2020-09-29 11:50:00,146.33,146.56,146.21,146.56,12483.0,133.1145,133.3237,133.0053,133.3237,12483.0
2020-09-29 11:55:00,146.56,146.81,146.53,146.67,37372.0,133.3237,133.5511,133.2964,133.4238,37372.0
2020-09-29 12:00:00,146.67,146.8,146.64,146.68,18731.0,133.4238,133.542,133.3965,133.4329,18731.0
2020-09-29 12:05:00,146.75,146.9,146.6,146.9,16825.0,133.4966,133.633,133.3601,133.633,16825.0
2020-09-29 12:10:00,146.87,147.09,146.82,147.03,8735.0,133.6057,133.8059,133.5602,133.7513,8735.0
2020-09-29 12:15:00,147.03,147.1,146.96,147.01,7418.0,133.7513,133.8149,133.6876,133.7331,7418.0
2020-09-29 12:20:00,147.02,147.03,146.77,146.77,6909.0,133.7422,133.7513,133.5148,133.5148,6909.0
2020-09-29 12:25:00,146.81,147.13,146.81,147.11,7548.0,133.5511,133.8422,133.5511,133.824,7548.0
2020-09-29 12:30:00,147.07,147.24,146.98,147.0,17719.0,133.7877,133.9423,133.7058,133.724,17719.0
2020-09-29 12:35:00,147.03,147.15,146.98,147.0,7193.0,133.7513,133.8604,133.7058,133.724,7193.0
2020-09-29 12:40:00,147.0,147.02,146.79,146.79,5684.0,133.724,133.7422,133.5329,133.5329,5684.0
2020-09-29 12:45:00,146.77,146.88,146.72,146.87,3885.0,133.5148,133.6148,133.4693,133.6057,3885.0
2020-09-29 12:50:00,146.85,146.85,146.75,146.82,5225.0,133.5875,133.5875,133.4966,133.5602,5225.0
2020-09-29 12:55:00,146.85,146.93,146.73,146.9,11179.0,133.5875,133.6603,133.4784,133.633,11179.0
2020-09-29 13:00:00,146.92,146.92,146.81,146.83,4422.0,133.6512,133.6512,133.5511,133.5693,4422.0
2020-09-29 13:05:00,146.81,146.81,146.39,146.43,12527.0,133.5511,133.5511,133.1691,133.2055,12527.0
2020-09-29 13:10:00,146.43,146.51,146.35,146.35,12372.0,133.2055,133.2782,133.1327,133.1327,12372.0
2020-09-29 13:15:00,146.43,146.62,146.31,146.61,7714.0,133.2055,133.3783,133.0963,133.3692,7714.0
2020-09-29 13:20:00,146.58,146.84,146.57,146.83,6129.0,133.3419,133.5784,133.3328,133.5693,6129.0
2020-09-29 13:25:00,146.83,147.01,146.76,146.97,6018.0,133.5693,133.7331,133.5057,133.6967,6018.0
2020-09-29 13:30:00,147.02,147.07,146.97,147.06,5377.0,133.7422,133.7877,133.6967,133.7786,5377.0
2020-09-29 13:35:00,147.11,147.11,146.95,146.99,3338.0,133.824,133.824,133.6785,133.7149,3338.0
2020-09-29 13:40:00,147.02,147.18,147.01,147.18,3391.0,133.7422,133.8877,133.7331,133.8877,3391.0
2020-09-29 13:45:00,147.24,147.25,147.14,147.2,2817.0,133.9423,133.9514,133.8513,133.9059,2817.0
2020-09-29 13:50:00,147.26,147.7,147.26,147.65,11865.0,133.9605,134.3608,133.9605,134.3153,11865.0
2020-09-29 13:55:00,147.6,147.6,147.47,147.6,6901.0,134.2698,134.2698,134.1515,134.2698,6901.0
2020-09-29 14:00:00,147.67,147.7,147.55,147.64,10026.0,134.3335,134.3608,134.2243,134.3062,10026.0
2020-09-29 14:05:00,147.6,147.86,147.56,147.75,8069.0,134.2698,134.5063,134.2334,134.4062,8069.0
2020-09-29 14:10:00,147.75,147.79,147.63,147.66,6416.0,134.4062,134.4426,134.2971,134.3244,6416.0
2020-09-29 14:15:00,147.67,148.0,147.67,148.0,4984.0,134.3335,134.6337,134.3335,134.6337,4984.0
2020-09-29 14:20:00,147.97,148.01,147.83,147.98,6132.0,134.6064,134.6428,134.479,134.6155,6132.0
2020-09-29 14:25:00,147.96,148.27,147.94,148.18,9579.0,134.5973,134.8793,134.5791,134.7974,9579.0
2020-09-29 14:30:00,148.16,148.28,148.1,148.15,11646.0,134.7792,134.8884,134.7246,134.7701,11646.0
2020-09-29 14:35:00,148.14,148.16,148.03,148.15,7267.0,134.761,134.7792,134.661,134.7701,7267.0
2020-09-29 14:40:00,148.16,148.16,147.99,148.06,4525.0,134.7792,134.7792,134.6246,134.6882,4525.0
2020-09-29 14:45:00,148.07,148.07,147.81,147.95,22645.0,134.6973,134.6973,134.4608,134.5882,22645.0
2020-09-29 14:50:00,147.96,148.12,147.91,147.99,12417.0,134.5973,134.7428,134.5518,134.6246,12417.0
2020-09-29 14:55:00,148.03,148.08,147.95,148.03,16873.0,134.661,134.7064,134.5882,134.661,16873.0
2020-09-29 15:00:00,148.08,148.16,147.99,148.12,6898.0,134.7064,134.7792,134.6246,134.7428,6898.0
2020-09-29 15:05:00,148.13,148.25,148.1,148.18,6600.0,134.7519,134.8611,134.7246,134.7974,6600.0
2020-09-29 15:10:00,148.19,148.25,148.13,148.21,8895.0,134.8065,134.8611,134.7519,134.8247,8895.0
2020-09-29 15:15:00,148.22,148.5,148.16,148.46,35144.0,134.8338,135.0885,134.7792,135.0521,35144.0
2020-09-29 15:20:00,148.47,148.5,148.16,148.25,16740.0,135.0612,135.0885,134.7792,134.8611,16740.0
2020-09-29 15:25:00,148.26,148.31,148.09,148.24,9780.0,134.8702,134.9157,134.7155,134.852,9780.0
2020-09-29 15:30:00,148.24,148.34,148.17,148.18,13636.0,134.852,134.943,134.7883,134.7974,13636.0
2020-09-29 15:35:00,148.23,148.26,148.01,148.14,19973.0,134.8429,134.8702,134.6428,134.761,19973.0
2020-09-29 15:40:00,148.14,148.25,148.08,148.19,21447.0,134.761,134.8611,134.7064,134.8065,21447.0
2020-09-29 15:45:00,148.18,148.22,148.1,148.1,22232.0,134.7974,134.8338,134.7246,134.7246,22232.0
2020-09-29 15:50:00,148.09,148.15,147.61,147.64,38283.0,134.7155,134.7701,134.2789,134.3062,38283.0
2020-09-29 15:55:00,147.63,147.64,147.31,147.41,121051.0,134.2971,134.3062,134.006,134.097,121051.0
2020-09-30 09:30:00,148.0,149.08,147.73,149.02,35228.0,134.6337,135.6161,134.388,135.5615,35228.0
2020-09-30 09:35:00,149.05,149.15,148.75,149.14,11444.0,135.5888,135.6798,135.3159,135.6707,11444.0
2020-09-30 09:40:00,149.08,149.12,148.81,148.94,11041.0,135.6161,135.6525,135.3705,135.4888,11041.0
2020-09-30 09:45:00,148.99,149.83,148.96,149.51,52439.0,135.5343,136.2984,135.507,136.0073,52439.0
2020-09-30 09:50:00,149.5,149.56,149.24,149.38,18761.0,135.9982,136.0528,135.7617,135.889,18761.0
2020-09-30 09:55:00,149.38,149.45,149.09,149.39,20759.0,135.889,135.9527,135.6252,135.8981,20759.0
2020-09-30 10:00:00,149.38,150.7,149.37,150.64,54300.0,135.889,137.0898,135.8799,137.0352,54300.0
2020-09-30 10:05:00,150.56,150.81,150.48,150.8,61144.0,136.9625,137.1899,136.8897,137.1808,61144.0
2020-09-30 10:10:00,150.81,150.95,150.21,150.64,17056.0,137.1899,137.3172,136.6441,137.0352,17056.0
2020-09-30 10:15:00,150.71,150.74,150.27,150.31,17008.0,137.0989,137.1262,136.6987,136.735,17008.0
2020-09-30 10:20:00,150.38,150.54,150.28,150.35,21589.0,136.7987,136.9443,136.7078,136.7714,21589.0
2020-09-30 10:25:00,150.3,150.3,149.94,150.22,14152.0,136.7259,136.7259,136.3985,136.6532,14152.0
2020-09-30 10:30:00,150.3,150.49,150.25,150.31,7985.0,136.7259,136.8988,136.6805,136.735,7985.0
2020-09-30 10:35:00,150.27,150.64,150.25,150.55,21939.0,136.6987,137.0352,136.6805,136.9534,21939.0
2020-09-30 10:40:00,150.56,150.89,150.45,150.55,20602.0,136.9625,137.2627,136.8624,136.9534,20602.0
2020-09-30 10:45:00,150.54,150.94,150.54,150.83,11417.0,136.9443,137.3081,136.9443,137.2081,11417.0
2020-09-30 10:50:00,150.88,150.89,150.67,150.73,10138.0,137.2536,137.2627,137.0625,137.1171,10138.0
2020-09-30 10:55:00,150.84,150.87,150.53,150.53,9291.0,137.2172,137.2445,136.9352,136.9352,9291.0
2020-09-30 11:00:00,150.54,150.56,150.34,150.36,17573.0,136.9443,136.9625,136.7623,136.7805,17573.0
2020-09-30 11:05:00,150.39,150.65,150.36,150.52,16763.0,136.8078,137.0443,136.7805,136.9261,16763.0
2020-09-30 11:10:00,150.58,150.7,150.5,150.68,20753.0,136.9807,137.0898,136.9079,137.0716,20753.0
2020-09-30 11:15:00,150.68,150.79,150.61,150.78,14484.0,137.0716,137.1717,137.0079,137.1626,14484.0
2020-09-30 11:20:00,150.78,150.82,150.27,150.27,21092.0,137.1626,137.199,136.6987,136.6987,21092.0
2020-09-30 11:25:00,150.28,150.69,150.27,150.38,20215.0,136.7078,137.0807,136.6987,136.7987,20215.0
2020-09-30 11:30:00,150.35,150.41,150.12,150.12,13932.0,136.7714,136.826,136.5622,136.5622,13932.0
2020-09-30 11:35:00,150.16,150.3,150.11,150.13,17420.0,136.5986,136.7259,136.5531,136.5713,17420.0
2020-09-30 11:40:00,150.15,150.18,149.94,149.94,13990.0,136.5895,136.6168,136.3985,136.3985,13990.0
2020-09-30 11:45:00,149.99,150.1,149.94,150.06,10975.0,136.4439,136.544,136.3985,136.5076,10975.0
2020-09-30 11:50:00,150.06,150.15,149.92,150.15,12383.0,136.5076,136.5895,136.3803,136.5895,12383.0
2020-09-30 11:55:00,150.14,150.41,149.93,149.93,17452.0,136.5804,136.826,136.3894,136.3894,17452.0
2020-09-30 12:00:00,149.94,150.19,149.94,149.98,10343.0,136.3985,136.6259,136.3985,136.4348,10343.0
2020-09-30 12:05:00,149.96,149.99,149.64,149.65,15900.0,136.4167,136.4439,136.1256,136.1346,15900.0
2020-09-30 12:10:00,149.67,149.9,149.67,149.89,9501.0,136.1528,136.3621,136.1528,136.353,9501.0
2020-09-30 12:15:00,149.94,150.1,149.94,150.07,14974.0,136.3985,136.544,136.3985,136.5167,14974.0
2020-09-30 12:20:00,150.08,150.44,150.02,150.24,14129.0,136.5258,136.8533,136.4712,136.6714,14129.0
2020-09-30 12:25:00,150.22,150.25,150.05,150.12,8332.0,136.6532,136.6805,136.4985,136.5622,8332.0
2020-09-30 12:30:00,150.1,150.14,149.91,150.05,9385.0,136.544,136.5804,136.3712,136.4985,9385.0
2020-09-30 12:35:00,150.03,150.07,149.92,149.98,8198.0,136.4803,136.5167,136.3803,136.4348,8198.0
2020-09-30 12:40:00,149.95,150.24,149.93,150.04,13729.0,136.4076,136.6714,136.3894,136.4894,13729.0
2020-09-30 12:45:00,150.04,150.18,149.99,150.1,7541.0,136.4894,136.6168,136.4439,136.544,7541.0
2020-09-30 12:50:00,150.07,150.23,149.98,150.03,8167.0,136.5167,136.6623,136.4348,136.4803,8167.0
2020-09-30 12:55:00,150.05,150.28,150.0,150.18,10366.0,136.4985,136.7078,136.453,136.6168,10366.0
2020-09-30 13:00:00,150.18,150.19,149.72,149.73,5966.0,136.6168,136.6259,136.1983,136.2074,5966.0
2020-09-30 13:05:00,149.72,149.82,149.68,149.76,13934.0,136.1983,136.2893,136.1619,136.2347,13934.0
2020-09-30 13:10:00,149.81,149.88,149.74,149.75,7924.0,136.2802,136.3439,136.2165,136.2256,7924.0
2020-09-30 13:15:00,149.86,150.02,149.82,149.92,11272.0,136.3257,136.4712,136.2893,136.3803,11272.0
2020-09-30 13:20:00,149.93,150.03,149.81,150.01,11483.0,136.3894,136.4803,136.2802,136.4621,11483.0
2020-09-30 13:25:00,150.01,150.12,149.99,150.0,6505.0,136.4621,136.5622,136.4439,136.453,6505.0
2020-09-30 13:30:00,150.05,150.26,150.02,150.1,20556.0,136.4985,136.6896,136.4712,136.544,20556.0
2020-09-30 13:35:00,150.09,150.14,150.0,150.12,15954.0,136.5349,136.5804,136.453,136.5622,15954.0
2020-09-30 13:40:00,150.1,150.22,150.08,150.18,4589.0,136.544,136.6532,136.5258,136.6168,4589.0
2020-09-30 13:45:00,150.16,150.16,149.94,150.0,7595.0,136.5986,136.5986,136.3985,136.453,7595.0
2020-09-30 13:50:00,150.01,150.04,149.92,149.95,10850.0,136.4621,136.4894,136.3803,136.4076,10850.0
2020-09-30 13:55:00,149.94,149.95,149.7,149.82,12527.0,136.3985,136.4076,136.1801,136.2893,12527.0
2020-09-30 14:00:00,149.8,150.04,149.78,150.03,14690.0,136.2711,136.4894,136.2529,136.4803,14690.0
2020-09-30 14:05:00,150.01,150.19,149.99,150.19,9619.0,136.4621,136.6259,136.4439,136.6259,9619.0
2020-09-30 14:10:00,150.17,150.26,150.11,150.24,8886.0,136.6077,136.6896,136.5531,136.6714,8886.0
2020-09-30 14:15:00,150.24,150.46,150.21,150.24,19770.0,136.6714,136.8715,136.6441,136.6714,19770.0
2020-09-30 14:20:00,150.25,150.43,149.42,149.63,591729.0,136.6805,136.8442,135.9254,136.1165,591729.0
2020-09-30 14:25:00,149.67,149.68,148.78,149.47,43389.0,136.1528,136.1619,135.3432,135.9709,43389.0
2020-09-30 14:30:00,149.41,149.53,149.24,149.38,32479.0,135.9163,136.0255,135.7617,135.889,32479.0
2020-09-30 14:35:00,149.39,149.47,149.07,149.07,21164.0,135.8981,135.9709,135.607,135.607,21164.0
2020-09-30 14:40:00,149.1,149.28,148.78,148.89,22960.0,135.6343,135.7981,135.3432,135.4433,22960.0
2020-09-30 14:45:00,148.83,148.83,148.23,148.41,19905.0,135.3887,135.3887,134.8429,135.0066,19905.0
2020-09-30 14:50:00,148.32,148.58,148.26,148.38,20260.0,134.9248,135.1613,134.8702,134.9793,20260.0
2020-09-30 14:55:00,148.31,149.05,148.18,148.92,29614.0,134.9157,135.5888,134.7974,135.4706,29614.0
2020-09-30 15:00:00,148.85,149.03,148.51,148.59,13265.0,135.4069,135.5706,135.0976,135.1704,13265.0
2020-09-30 15:05:00,148.62,149.08,148.61,148.97,11916.0,135.1977,135.6161,135.1886,135.5161,11916.0
2020-09-30 15:10:00,148.9,148.95,148.12,148.26,38393.0,135.4524,135.4979,134.7428,134.8702,38393.0
2020-09-30 15:15:00,148.18,148.39,147.99,148.19,44487.0,134.7974,134.9884,134.6246,134.8065,44487.0
2020-09-30 15:20:00,148.19,148.46,147.85,148.42,29563.0,134.8065,135.0521,134.4972,135.0157,29563.0
2020-09-30 15:25:00,148.37,148.8,148.21,148.59,27800.0,134.9702,135.3614,134.8247,135.1704,27800.0
2020-09-30 15:30:00,148.58,148.75,148.37,148.72,23974.0,135.1613,135.3159,134.9702,135.2886,23974.0
2020-09-30 15:35:00,148.71,148.79,148.51,148.58,16564.0,135.2795,135.3523,135.0976,135.1613,16564.0
2020-09-30 15:40:00,148.55,148.75,148.47,148.69,22003.0,135.134,135.3159,135.0612,135.2613,22003.0
2020-09-30 15:45:00,148.63,149.21,148.62,149.15,33598.0,135.2068,135.7344,135.1977,135.6798,33598.0
2020-09-30 15:50:00,149.2,149.47,149.0,149.31,74592.0,135.7253,135.9709,135.5434,135.8254,74592.0
2020-09-30 15:55:00,149.33,149.65,149.0,149.0,207847.0,135.8435,136.1346,135.5434,135.5434,207847.0
2020-10-01 09:30:00,149.92,150.31,149.67,149.79,52090.0,136.3803,136.735,136.1528,136.262,52090.0
2020-10-01 09:35:00,149.81,149.87,148.85,149.19,34003.0,136.2802,136.3348,135.4069,135.7162,34003.0
2020-10-01 09:40:00,149.2,149.87,149.16,149.28,24975.0,135.7253,136.3348,135.6889,135.7981,24975.0
2020-10-01 09:45:00,149.25,149.66,148.96,149.53,32798.0,135.7708,136.1437,135.507,136.0255,32798.0
2020-10-01 09:50:00,149.53,149.7,149.05,149.11,13694.0,136.0255,136.1801,135.5888,135.6434,13694.0
2020-10-01 09:55:00,149.04,149.32,148.43,148.43,22071.0,135.5797,135.8345,135.0248,135.0248,22071.0
2020-10-01 10:00:00,148.36,148.66,148.12,148.25,51455.0,134.9612,135.2341,134.7428,134.8611,51455.0
2020-10-01 10:05:00,148.17,148.29,148.0,148.1,17781.0,134.7883,134.8975,134.6337,134.7246,17781.0
2020-10-01 10:10:00,148.06,148.29,147.94,148.22,11082.0,134.6882,134.8975,134.5791,134.8338,11082.0
2020-10-01 10:15:00,148.26,148.41,147.96,148.26,18603.0,134.8702,135.0066,134.5973,134.8702,18603.0
2020-10-01 10:20:00,148.29,148.49,148.2,148.25,7434.0,134.8975,135.0794,134.8156,134.8611,7434.0
2020-10-01 10:25:00,148.24,148.26,147.94,148.13,20572.0,134.852,134.8702,134.5791,134.7519,20572.0
2020-10-01 10:30:00,148.17,148.59,148.05,148.51,20307.0,134.7883,135.1704,134.6791,135.0976,20307.0
2020-10-01 10:35:00,148.47,148.73,148.41,148.56,16847.0,135.0612,135.2977,135.0066,135.1431,16847.0
2020-10-01 10:40:00,148.57,149.0,148.52,148.68,16385.0,135.1522,135.5434,135.1067,135.2523,16385.0
2020-10-01 10:45:00,148.68,148.79,148.31,148.44,6557.0,135.2523,135.3523,134.9157,135.0339,6557.0
2020-10-01 10:50:00,148.42,148.42,148.22,148.22,8739.0,135.0157,135.0157,134.8338,134.8338,8739.0
2020-10-01 10:55:00,148.25,148.25,147.9,148.22,13670.0,134.8611,134.8611,134.5427,134.8338,13670.0
2020-10-01 11:00:00,148.24,148.59,148.04,148.51,14413.0,134.852,135.1704,134.6701,135.0976,14413.0
2020-10-01 11:05:00,148.42,148.56,148.17,148.26,5548.0,135.0157,135.1431,134.7883,134.8702,5548.0
2020-10-01 11:10:00,148.26,148.49,148.0,148.49,12106.0,134.8702,135.0794,134.6337,135.0794,12106.0
2020-10-01 11:15:00,148.45,148.65,148.32,148.34,14030.0,135.043,135.225,134.9248,134.943,14030.0
2020-10-01 11:20:00,148.42,148.63,148.36,148.63,6925.0,135.0157,135.2068,134.9612,135.2068,6925.0
2020-10-01 11:25:00,148.65,148.88,148.48,148.71,9537.0,135.225,135.4342,135.0703,135.2795,9537.0
2020-10-01 11:30:00,148.76,148.85,148.61,148.8,11457.0,135.325,135.4069,135.1886,135.3614,11457.0
2020-10-01 11:35:00,148.82,148.82,148.52,148.54,25607.0,135.3796,135.3796,135.1067,135.1249,25607.0
2020-10-01 11:40:00,148.54,148.56,148.36,148.45,10211.0,135.1249,135.1431,134.9612,135.043,10211.0
2020-10-01 11:45:00,148.47,148.51,148.28,148.32,12884.0,135.0612,135.0976,134.8884,134.9248,12884.0
2020-10-01 11:50:00,148.34,148.54,148.31,148.54,12390.0,134.943,135.1249,134.9157,135.1249,12390.0
2020-10-01 11:55:00,148.5,148.77,148.49,148.62,10674.0,135.0885,135.3341,135.0794,135.1977,10674.0
2020-10-01 12:00:00,148.62,148.62,148.14,148.27,28965.0,135.1977,135.1977,134.761,134.8793,28965.0
2020-10-01 12:05:00,148.24,148.29,148.09,148.11,6281.0,134.852,134.8975,134.7155,134.7337,6281.0
2020-10-01 12:10:00,148.13,148.2,148.01,148.19,10767.0,134.7519,134.8156,134.6428,134.8065,10767.0
2020-10-01 12:15:00,148.11,148.25,148.02,148.23,23607.0,134.7337,134.8611,134.6519,134.8429,23607.0
2020-10-01 12:20:00,148.22,148.34,148.15,148.28,13637.0,134.8338,134.943,134.7701,134.8884,13637.0
2020-10-01 12:25:00,148.27,148.41,148.26,148.41,5170.0,134.8793,135.0066,134.8702,135.0066,5170.0
2020-10-01 12:30:00,148.39,148.41,148.26,148.27,5622.0,134.9884,135.0066,134.8702,134.8793,5622.0
2020-10-01 12:35:00,148.3,148.37,148.17,148.32,7473.0,134.9066,134.9702,134.7883,134.9248,7473.0
2020-10-01 12:40:00,148.31,148.44,148.31,148.4,6102.0,134.9157,135.0339,134.9157,134.9975,6102.0
2020-10-01 12:45:00,148.44,148.47,148.23,148.25,6293.0,135.0339,135.0612,134.8429,134.8611,6293.0
2020-10-01 12:50:00,148.24,148.31,148.14,148.14,7932.0,134.852,134.9157,134.761,134.761,7932.0
2020-10-01 12:55:00,148.17,148.2,148.07,148.11,15798.0,134.7883,134.8156,134.6973,134.7337,15798.0
2020-10-01 13:00:00,148.09,148.12,148.01,148.08,23104.0,134.7155,134.7428,134.6428,134.7064,23104.0
2020-10-01 13:05:00,148.08,148.3,148.04,148.25,18768.0,134.7064,134.9066,134.6701,134.8611,18768.0
2020-10-01 13:10:00,148.23,148.26,148.03,148.03,10975.0,134.8429,134.8702,134.661,134.661,10975.0
2020-10-01 13:15:00,148.06,148.11,147.79,147.84,26742.0,134.6882,134.7337,134.4426,134.4881,26742.0
2020-10-01 13:20:00,147.81,147.82,147.64,147.64,10247.0,134.4608,134.4699,134.3062,134.3062,10247.0
2020-10-01 13:25:00,147.64,147.64,147.29,147.3,17572.0,134.3062,134.3062,133.9878,133.9969,17572.0
2020-10-01 13:30:00,147.31,147.36,147.07,147.23,12699.0,134.006,134.0515,133.7877,133.9332,12699.0
2020-10-01 13:35:00,147.25,147.33,147.17,147.23,12736.0,133.9514,134.0242,133.8786,133.9332,12736.0
2020-10-01 13:40:00,147.15,147.23,147.07,147.12,9241.0,133.8604,133.9332,133.7877,133.8331,9241.0
2020-10-01 13:45:00,147.14,147.16,146.78,146.82,26584.0,133.8513,133.8695,133.5238,133.5602,26584.0
2020-10-01 13:50:00,146.85,146.88,146.64,146.64,23366.0,133.5875,133.6148,133.3965,133.3965,23366.0
2020-10-01 13:55:00,146.64,146.81,146.13,146.29,39158.0,133.3965,133.5511,132.9326,133.0781,39158.0
2020-10-01 14:00:00,146.29,146.68,145.98,146.35,64503.0,133.0781,133.4329,132.7961,133.1327,64503.0
2020-10-01 14:05:00,146.25,146.37,145.83,145.88,53393.0,133.0417,133.1509,132.6596,132.7051,53393.0
2020-10-01 14:10:00,145.89,145.94,145.65,145.85,18124.0,132.7142,132.7597,132.4959,132.6778,18124.0
2020-10-01 14:15:00,145.84,145.9,145.65,145.8,19626.0,132.6687,132.7233,132.4959,132.6324,19626.0
2020-10-01 14:20:00,145.81,146.0,145.67,145.96,17470.0,132.6415,132.8143,132.5141,132.7779,17470.0
2020-10-01 14:25:00,145.96,146.36,145.85,146.36,16306.0,132.7779,133.1418,132.6778,133.1418,16306.0
2020-10-01 14:30:00,146.31,146.57,146.27,146.48,10513.0,133.0963,133.3328,133.0599,133.2509,10513.0
2020-10-01 14:35:00,146.46,146.59,146.38,146.56,8746.0,133.2327,133.351,133.16,133.3237,8746.0
2020-10-01 14:40:00,146.57,146.62,146.38,146.56,13508.0,133.3328,133.3783,133.16,133.3237,13508.0
2020-10-01 14:45:00,146.5,146.61,146.36,146.45,10879.0,133.2691,133.3692,133.1418,133.2237,10879.0
2020-10-01 14:50:00,146.47,146.75,146.42,146.61,9002.0,133.2418,133.4966,133.1964,133.3692,9002.0
2020-10-01 14:55:00,146.56,146.59,146.42,146.53,13445.0,133.3237,133.351,133.1964,133.2964,13445.0
2020-10-01 15:00:00,146.57,146.8,146.53,146.77,14360.0,133.3328,133.542,133.2964,133.5148,14360.0
2020-10-01 15:05:00,146.76,146.78,146.55,146.74,10687.0,133.5057,133.5238,133.3146,133.4875,10687.0
2020-10-01 15:10:00,146.76,146.92,146.73,146.75,10263.0,133.5057,133.6512,133.4784,133.4966,10263.0
2020-10-01 15:15:00,146.76,146.81,146.55,146.55,11566.0,133.5057,133.5511,133.3146,133.3146,11566.0
2020-10-01 15:20:00,146.54,146.58,146.23,146.39,15120.0,133.3055,133.3419,133.0235,133.1691,15120.0
2020-10-01 15:25:00,146.36,146.36,146.14,146.15,8328.0,133.1418,133.1418,132.9416,132.9507,8328.0
2020-10-01 15:30:00,146.14,146.33,146.09,146.25,15946.0,132.9416,133.1145,132.8962,133.0417,15946.0
2020-10-01 15:35:00,146.26,146.36,146.08,146.23,19456.0,133.0508,133.1418,132.8871,133.0235,19456.0
2020-10-01 15:40:00,146.29,146.42,146.13,146.15,13542.0,133.0781,133.1964,132.9326,132.9507,13542.0
2020-10-01 15:45:00,146.17,146.35,145.97,146.34,23692.0,132.9689,133.1327,132.787,133.1236,23692.0
2020-10-01 15:50:00,146.31,146.6,146.31,146.46,52059.0,133.0963,133.3601,133.0963,133.2327,52059.0
2020-10-01 15:55:00,146.45,146.75,146.36,146.64,67152.0,133.2237,133.4966,133.1418,133.3965,67152.0
2020-10-02 09:30:00,144.27,145.78,143.75,145.49,123271.0,131.2405,132.6142,130.7675,132.3504,123271.0
2020-10-02 09:35:00,145.79,147.21,145.62,147.14,53980.0,132.6233,133.915,132.4686,133.8513,53980.0
2020-10-02 09:40:00,147.12,147.12,145.6,145.61,25986.0,133.8331,133.8331,132.4504,132.4595,25986.0
2020-10-02 09:45:00,145.78,146.01,145.4,145.83,26005.0,132.6142,132.8234,132.2685,132.6596,26005.0
2020-10-02 09:50:00,145.77,145.8,145.1,145.62,15932.0,132.6051,132.6324,131.9956,132.4686,15932.0
2020-10-02 09:55:00,145.75,146.26,145.57,146.15,15795.0,132.5869,133.0508,132.4231,132.9507,15795.0
2020-10-02 10:00:00,146.12,146.67,146.12,146.67,8085.0,132.9235,133.4238,132.9235,133.4238,8085.0
2020-10-02 10:05:00,146.67,147.09,146.67,147.0,21531.0,133.4238,133.8059,133.4238,133.724,21531.0
2020-10-02 10:10:00,146.98,147.17,146.66,146.79,12068.0,133.7058,133.8786,133.4147,133.5329,12068.0
2020-10-02 10:15:00,146.75,146.93,146.53,146.74,9355.0,133.4966,133.6603,133.2964,133.4875,9355.0
2020-10-02 10:20:00,146.77,146.8,146.46,146.62,10485.0,133.5148,133.542,133.2327,133.3783,10485.0
2020-10-02 10:25:00,146.66,147.33,146.62,147.16,13077.0,133.4147,134.0242,133.3783,133.8695,13077.0
2020-10-02 10:30:00,147.16,147.36,146.85,147.36,16444.0,133.8695,134.0515,133.5875,134.0515,16444.0
2020-10-02 10:35:00,147.38,147.45,147.14,147.16,7641.0,134.0697,134.1333,133.8513,133.8695,7641.0
2020-10-02 10:40:00,147.13,147.34,147.01,147.27,9400.0,133.8422,134.0333,133.7331,133.9696,9400.0
2020-10-02 10:45:00,147.27,147.74,147.24,147.63,12066.0,133.9696,134.3971,133.9423,134.2971,12066.0
2020-10-02 10:50:00,147.6,147.74,147.59,147.63,12640.0,134.2698,134.3971,134.2607,134.2971,12640.0
2020-10-02 10:55:00,147.68,147.9,147.68,147.75,37319.0,134.3426,134.5427,134.3426,134.4062,37319.0
2020-10-02 11:00:00,147.74,148.01,147.57,147.97,57501.0,134.3971,134.6428,134.2425,134.6064,57501.0
2020-10-02 11:05:00,148.01,148.22,147.84,147.95,30753.0,134.6428,134.8338,134.4881,134.5882,30753.0
2020-10-02 11:10:00,148.0,148.09,147.83,148.05,9853.0,134.6337,134.7155,134.479,134.6791,9853.0
2020-10-02 11:15:00,148.05,148.7,147.96,148.56,35989.0,134.6791,135.2704,134.5973,135.1431,35989.0
2020-10-02 11:20:00,148.62,148.85,148.52,148.8,22824.0,135.1977,135.4069,135.1067,135.3614,22824.0
2020-10-02 11:25:00,148.83,149.08,148.79,148.95,61361.0,135.3887,135.6161,135.3523,135.4979,61361.0
2020-10-02 11:30:00,148.95,148.98,148.61,148.71,17669.0,135.4979,135.5252,135.1886,135.2795,17669.0
2020-10-02 11:35:00,148.77,148.89,148.65,148.66,10366.0,135.3341,135.4433,135.225,135.2341,10366.0
2020-10-02 11:40:00,148.66,148.84,148.59,148.84,11495.0,135.2341,135.3978,135.1704,135.3978,11495.0
2020-10-02 11:45:00,148.81,149.11,148.8,149.1,15355.0,135.3705,135.6434,135.3614,135.6343,15355.0
2020-10-02 11:50:00,149.08,149.23,149.07,149.1,16593.0,135.6161,135.7526,135.607,135.6343,16593.0
2020-10-02 11:55:00,149.12,149.13,148.62,148.67,13707.0,135.6525,135.6616,135.1977,135.2432,13707.0
2020-10-02 12:00:00,148.65,148.99,148.64,148.93,13827.0,135.225,135.5343,135.2159,135.4797,13827.0
2020-10-02 12:05:00,148.94,149.61,148.83,149.45,13472.0,135.4888,136.0983,135.3887,135.9527,13472.0
2020-10-02 12:10:00,149.52,150.47,149.44,149.89,40202.0,136.0164,136.8806,135.9436,136.353,40202.0
2020-10-02 12:15:00,149.94,150.14,149.63,150.06,24375.0,136.3985,136.5804,136.1165,136.5076,24375.0
2020-10-02 12:20:00,150.06,150.36,149.79,149.99,15481.0,136.5076,136.7805,136.262,136.4439,15481.0
2020-10-02 12:25:00,149.95,150.26,149.95,150.09,12385.0,136.4076,136.6896,136.4076,136.5349,12385.0
2020-10-02 12:30:00,150.09,150.41,150.09,150.31,19685.0,136.5349,136.826,136.5349,136.735,19685.0
2020-10-02 12:35:00,150.38,150.64,150.24,150.46,14643.0,136.7987,137.0352,136.6714,136.8715,14643.0
2020-10-02 12:40:00,150.49,150.62,150.36,150.46,20741.0,136.8988,137.017,136.7805,136.8715,20741.0
2020-10-02 12:45:00,150.49,150.71,150.37,150.66,43533.0,136.8988,137.0989,136.7896,137.0534,43533.0
2020-10-02 12:50:00,150.66,150.7,150.37,150.43,17063.0,137.0534,137.0898,136.7896,136.8442,17063.0
2020-10-02 12:55:00,150.39,150.77,150.34,150.77,18955.0,136.8078,137.1535,136.7623,137.1535,18955.0
2020-10-02 13:00:00,150.72,150.86,150.55,150.62,34228.0,137.108,137.2354,136.9534,137.017,34228.0
2020-10-02 13:05:00,150.63,150.88,150.61,150.78,30409.0,137.0261,137.2536,137.0079,137.1626,30409.0
2020-10-02 13:10:00,150.83,151.04,150.53,150.57,51374.0,137.2081,137.3991,136.9352,136.9716,51374.0
2020-10-02 13:15:00,150.67,150.9,150.61,150.9,24679.0,137.0625,137.2718,137.0079,137.2718,24679.0
2020-10-02 13:20:00,150.84,150.99,150.68,150.89,32348.0,137.2172,137.3536,137.0716,137.2627,32348.0
2020-10-02 13:25:00,150.91,150.94,150.64,150.68,26957.0,137.2809,137.3081,137.0352,137.0716,26957.0
2020-10-02 13:30:00,150.69,150.84,150.6,150.62,25245.0,137.0807,137.2172,136.9989,137.017,25245.0
2020-10-02 13:35:00,150.68,150.8,150.6,150.63,11672.0,137.0716,137.1808,136.9989,137.0261,11672.0
2020-10-02 13:40:00,150.57,150.62,150.04,150.2,56492.0,136.9716,137.017,136.4894,136.635,56492.0
2020-10-02 13:45:00,150.19,150.34,149.87,150.0,25434.0,136.6259,136.7623,136.3348,136.453,25434.0
2020-10-02 13:50:00,150.04,150.11,149.82,149.86,15176.0,136.4894,136.5531,136.2893,136.3257,15176.0
2020-10-02 13:55:00,149.87,150.0,149.76,149.93,9132.0,136.3348,136.453,136.2347,136.3894,9132.0
2020-10-02 14:00:00,149.92,150.24,149.92,150.23,17154.0,136.3803,136.6714,136.3803,136.6623,17154.0
2020-10-02 14:05:00,150.19,150.47,150.16,150.39,15671.0,136.6259,136.8806,136.5986,136.8078,15671.0
2020-10-02 14:10:00,150.44,150.72,150.4,150.63,14909.0,136.8533,137.108,136.8169,137.0261,14909.0
2020-10-02 14:15:00,150.66,150.8,150.49,150.72,22550.0,137.0534,137.1808,136.8988,137.108,22550.0
2020-10-02 14:20:00,150.68,150.92,150.64,150.86,16339.0,137.0716,137.29,137.0352,137.2354,16339.0
2020-10-02 14:25:00,150.88,150.97,150.78,150.8,9702.0,137.2536,137.3354,137.1626,137.1808,9702.0
2020-10-02 14:30:00,150.83,151.01,150.75,150.96,30907.0,137.2081,137.3718,137.1353,137.3263,30907.0
2020-10-02 14:35:00,150.98,151.15,150.89,151.04,35296.0,137.3445,137.4992,137.2627,137.3991,35296.0
2020-10-02 14:40:00,151.06,151.22,151.04,151.06,28035.0,137.4173,137.5629,137.3991,137.4173,28035.0
2020-10-02 14:45:00,151.09,151.25,150.62,150.87,47056.0,137.4446,137.5901,137.017,137.2445,47056.0
2020-10-02 14:50:00,150.82,150.93,150.74,150.87,11433.0,137.199,137.299,137.1262,137.2445,11433.0
2020-10-02 14:55:00,150.86,151.14,150.7,150.89,16846.0,137.2354,137.4901,137.0898,137.2627,16846.0
2020-10-02 15:00:00,150.91,150.91,150.48,150.73,15885.0,137.2809,137.2809,136.8897,137.1171,15885.0
2020-10-02 15:05:00,150.69,150.69,150.55,150.6,15222.0,137.0807,137.0807,136.9534,136.9989,15222.0
2020-10-02 15:10:00,150.62,151.0,150.37,150.49,37533.0,137.017,137.3627,136.7896,136.8988,37533.0
2020-10-02 15:15:00,150.47,150.85,150.39,150.68,27878.0,136.8806,137.2263,136.8078,137.0716,27878.0
2020-10-02 15:20:00,150.68,150.94,150.62,150.84,15595.0,137.0716,137.3081,137.017,137.2172,15595.0
2020-10-02 15:25:00,150.86,150.86,150.64,150.77,16106.0,137.2354,137.2354,137.0352,137.1535,16106.0
2020-10-02 15:30:00,150.72,150.91,150.58,150.72,35090.0,137.108,137.2809,136.9807,137.108,35090.0
2020-10-02 15:35:00,150.69,150.7,150.44,150.61,28030.0,137.0807,137.0898,136.8533,137.0079,28030.0
2020-10-02 15:40:00,150.61,150.63,150.18,150.45,35825.0,137.0079,137.0261,136.6168,136.8624,35825.0
2020-10-02 15:45:00,150.46,150.47,150.21,150.39,39693.0,136.8715,136.8806,136.6441,136.8078,39693.0
2020-10-02 15:50:00,150.39,150.45,149.92,149.98,53966.0,136.8078,136.8624,136.3803,136.4348,53966.0
2020-10-02 15:55:00,149.96,150.11,149.77,150.01,216676.0,136.4167,136.5531,136.2438,136.4621,216676.0
2020-10-05 09:30:00,152.17,153.4,151.62,152.72,79020.0,138.4271,139.546,137.9267,138.9274,79020.0
2020-10-05 09:35:00,152.81,153.24,152.51,153.24,58544.0,139.0093,139.4004,138.7364,139.4004,58544.0
2020-10-05 09:40:00,153.25,153.67,152.92,153.44,37184.0,139.4095,139.7916,139.1093,139.5824,37184.0
2020-10-05 09:45:00,153.39,154.17,153.31,153.55,66168.0,139.5369,140.2464,139.4641,139.6824,66168.0
2020-10-05 09:50:00,153.55,153.67,152.81,152.84,31884.0,139.6824,139.7916,139.0093,139.0366,31884.0
2020-10-05 09:55:00,152.9,153.27,152.61,153.27,70987.0,139.0911,139.4277,138.8273,139.4277,70987.0
2020-10-05 10:00:00,153.26,153.55,152.77,153.01,34571.0,139.4186,139.6824,138.9729,139.1912,34571.0
2020-10-05 10:05:00,152.92,153.23,152.92,153.11,7894.0,139.1093,139.3913,139.1093,139.2822,7894.0
2020-10-05 10:10:00,153.01,153.09,152.74,152.98,13276.0,139.1912,139.264,138.9456,139.1639,13276.0
2020-10-05 10:15:00,153.0,153.39,152.99,153.39,16500.0,139.1821,139.5369,139.173,139.5369,16500.0
2020-10-05 10:20:00,153.46,153.94,153.46,153.93,33717.0,139.6006,140.0372,139.6006,140.0281,33717.0
2020-10-05 10:25:00,153.93,153.99,153.73,153.94,48590.0,140.0281,140.0827,139.8462,140.0372,48590.0
2020-10-05 10:30:00,153.97,154.45,153.97,154.24,46764.0,140.0645,140.5011,140.0645,140.3101,46764.0
2020-10-05 10:35:00,154.2,154.2,153.59,153.88,26503.0,140.2737,140.2737,139.7188,139.9826,26503.0
2020-10-05 10:40:00,153.86,154.1,153.72,153.73,23502.0,139.9644,140.1828,139.8371,139.8462,23502.0
2020-10-05 10:45:00,153.71,154.03,153.6,153.94,32747.0,139.828,140.1191,139.7279,140.0372,32747.0
2020-10-05 10:50:00,153.88,154.06,153.8,153.83,41155.0,139.9826,140.1464,139.9098,139.9371,41155.0
2020-10-05 10:55:00,153.89,154.12,153.84,154.05,14905.0,139.9917,140.2009,139.9462,140.1373,14905.0
2020-10-05 11:00:00,154.06,154.2,153.96,154.2,13153.0,140.1464,140.2737,140.0554,140.2737,13153.0
2020-10-05 11:05:00,154.24,154.3,153.93,154.09,35205.0,140.3101,140.3647,140.0281,140.1737,35205.0
2020-10-05 11:10:00,154.05,154.16,153.73,153.91,14310.0,140.1373,140.2373,139.8462,140.0099,14310.0
2020-10-05 11:15:00,154.03,154.09,153.93,153.94,29673.0,140.1191,140.1737,140.0281,140.0372,29673.0
2020-10-05 11:20:00,153.94,153.94,153.49,153.5,19237.0,140.0372,140.0372,139.6278,139.6369,19237.0
2020-10-05 11:25:00,153.44,153.62,153.22,153.23,31191.0,139.5824,139.7461,139.3822,139.3913,31191.0
2020-10-05 11:30:00,153.23,153.41,153.15,153.22,13496.0,139.3913,139.5551,139.3186,139.3822,13496.0
2020-10-05 11:35:00,153.25,153.31,152.9,152.96,22899.0,139.4095,139.4641,139.0911,139.1457,22899.0
2020-10-05 11:40:00,153.02,153.49,153.0,153.37,15354.0,139.2003,139.6278,139.1821,139.5187,15354.0
2020-10-05 11:45:00,153.33,153.62,153.29,153.43,15272.0,139.4823,139.7461,139.4459,139.5733,15272.0
2020-10-05 11:50:00,153.49,153.67,153.41,153.42,9218.0,139.6278,139.7916,139.5551,139.5642,9218.0
2020-10-05 11:55:00,153.45,153.53,153.3,153.33,11126.0,139.5915,139.6642,139.455,139.4823,11126.0
2020-10-05 12:00:00,153.36,153.37,153.15,153.25,13065.0,139.5096,139.5187,139.3186,139.4095,13065.0
2020-10-05 12:05:00,153.24,153.27,153.01,153.1,10761.0,139.4004,139.4277,139.1912,139.2731,10761.0
2020-10-05 12:10:00,153.12,153.19,152.95,152.96,10019.0,139.2913,139.3549,139.1366,139.1457,10019.0
2020-10-05 12:15:00,152.99,153.0,152.83,152.9,13166.0,139.173,139.1821,139.0275,139.0911,13166.0
2020-10-05 12:20:00,152.87,152.93,152.73,152.83,13170.0,139.0638,139.1184,138.9365,139.0275,13170.0
2020-10-05 12:25:00,152.84,152.88,152.65,152.86,12890.0,139.0366,139.0729,138.8637,139.0547,12890.0
2020-10-05 12:30:00,152.86,153.04,152.8,152.96,16906.0,139.0547,139.2185,139.0002,139.1457,16906.0
2020-10-05 12:35:00,152.94,153.07,152.89,153.05,9241.0,139.1275,139.2458,139.082,139.2276,9241.0
2020-10-05 12:40:00,153.1,153.18,153.03,153.06,8182.0,139.2731,139.3458,139.2094,139.2367,8182.0
2020-10-05 12:45:00,153.07,153.1,152.93,153.03,9578.0,139.2458,139.2731,139.1184,139.2094,9578.0
2020-10-05 12:50:00,153.03,153.03,152.85,152.85,9706.0,139.2094,139.2094,139.0456,139.0456,9706.0
2020-10-05 12:55:00,152.83,152.96,152.79,152.96,10610.0,139.0275,139.1457,138.9911,139.1457,10610.0
2020-10-05 13:00:00,152.96,153.07,152.71,152.84,11492.0,139.1457,139.2458,138.9183,139.0366,11492.0
2020-10-05 13:05:00,152.79,152.9,152.75,152.9,11900.0,138.9911,139.0911,138.9547,139.0911,11900.0
2020-10-05 13:10:00,152.93,153.25,152.93,153.24,12338.0,139.1184,139.4095,139.1184,139.4004,12338.0
2020-10-05 13:15:00,153.2,153.45,153.18,153.33,15112.0,139.364,139.5915,139.3458,139.4823,15112.0
2020-10-05 13:20:00,153.31,153.33,153.01,153.25,10835.0,139.4641,139.4823,139.1912,139.4095,10835.0
2020-10-05 13:25:00,153.25,153.59,153.19,153.59,22500.0,139.4095,139.7188,139.3549,139.7188,22500.0
2020-10-05 13:30:00,153.58,153.95,153.52,153.82,25306.0,139.7097,140.0463,139.6551,139.928,25306.0
2020-10-05 13:35:00,153.86,154.04,153.81,153.81,22254.0,139.9644,140.1282,139.9189,139.9189,22254.0
2020-10-05 13:40:00,153.84,153.84,153.77,153.77,5741.0,139.9462,139.9462,139.8826,139.8826,5741.0
2020-10-05 13:45:00,153.76,153.82,153.68,153.78,5249.0,139.8735,139.928,139.8007,139.8917,5249.0
2020-10-05 13:50:00,153.77,153.82,153.63,153.66,5558.0,139.8826,139.928,139.7552,139.7825,5558.0
2020-10-05 13:55:00,153.63,153.64,153.33,153.37,8772.0,139.7552,139.7643,139.4823,139.5187,8772.0
2020-10-05 14:00:00,153.33,153.41,153.19,153.21,12944.0,139.4823,139.5551,139.3549,139.3731,12944.0
2020-10-05 14:05:00,153.24,153.39,153.19,153.34,7760.0,139.4004,139.5369,139.3549,139.4914,7760.0
2020-10-05 14:10:00,153.36,153.63,153.34,153.59,13871.0,139.5096,139.7552,139.4914,139.7188,13871.0
2020-10-05 14:15:00,153.6,153.67,153.54,153.59,10035.0,139.7279,139.7916,139.6733,139.7188,10035.0
2020-10-05 14:20:00,153.61,153.61,153.38,153.52,14166.0,139.737,139.737,139.5278,139.6551,14166.0
2020-10-05 14:25:00,153.49,153.5,153.26,153.41,13183.0,139.6278,139.6369,139.4186,139.5551,13183.0
2020-10-05 14:30:00,153.39,153.56,153.36,153.39,10731.0,139.5369,139.6915,139.5096,139.5369,10731.0
2020-10-05 14:35:00,153.4,153.52,153.36,153.46,9899.0,139.546,139.6551,139.5096,139.6006,9899.0
2020-10-05 14:40:00,153.45,153.62,153.45,153.6,5928.0,139.5915,139.7461,139.5915,139.7279,5928.0
2020-10-05 14:45:00,153.56,153.6,153.45,153.56,11698.0,139.6915,139.7279,139.5915,139.6915,11698.0
2020-10-05 14:50:00,153.56,153.59,153.36,153.36,10564.0,139.6915,139.7188,139.5096,139.5096,10564.0
2020-10-05 14:55:00,153.38,153.64,153.34,153.59,10819.0,139.5278,139.7643,139.4914,139.7188,10819.0
2020-10-05 15:00:00,153.63,153.63,153.37,153.5,7664.0,139.7552,139.7552,139.5187,139.6369,7664.0
2020-10-05 15:05:00,153.49,153.68,153.43,153.68,18658.0,139.6278,139.8007,139.5733,139.8007,18658.0
2020-10-05 15:10:00,153.66,153.85,153.62,153.78,40211.0,139.7825,139.9553,139.7461,139.8917,40211.0
2020-10-05 15:15:00,153.81,153.98,153.79,153.84,12999.0,139.9189,140.0736,139.9008,139.9462,12999.0
2020-10-05 15:20:00,153.82,153.92,153.75,153.87,6359.0,139.928,140.019,139.8644,139.9735,6359.0
2020-10-05 15:25:00,153.88,154.04,153.82,153.96,14935.0,139.9826,140.1282,139.928,140.0554,14935.0
2020-10-05 15:30:00,153.94,153.95,153.82,153.85,11319.0,140.0372,140.0463,139.928,139.9553,11319.0
2020-10-05 15:35:00,153.84,153.9,153.67,153.75,15658.0,139.9462,140.0008,139.7916,139.8644,15658.0
2020-10-05 15:40:00,153.76,153.92,153.76,153.8,20902.0,139.8735,140.019,139.8735,139.9098,20902.0
2020-10-05 15:45:00,153.75,153.9,153.49,153.61,52121.0,139.8644,140.0008,139.6278,139.737,52121.0
2020-10-05 15:50:00,153.61,153.71,153.5,153.58,54507.0,139.737,139.828,139.6369,139.7097,54507.0
2020-10-05 15:55:00,153.57,153.66,153.35,153.49,108764.0,139.7006,139.7825,139.5005,139.6278,108764.0
2020-10-06 09:30:00,154.0,154.28,153.13,153.51,72297.0,140.0918,140.3465,139.3004,139.646,72297.0
2020-10-06 09:35:00,153.71,153.93,153.34,153.69,36402.0,139.828,140.0281,139.4914,139.8098,36402.0
2020-10-06 09:40:00,153.71,153.98,153.32,153.38,25811.0,139.828,140.0736,139.4732,139.5278,25811.0
2020-10-06 09:45:00,153.48,153.82,153.38,153.44,15378.0,139.6187,139.928,139.5278,139.5824,15378.0
2020-10-06 09:50:00,153.49,153.54,153.07,153.07,13893.0,139.6278,139.6733,139.2458,139.2458,13893.0
2020-10-06 09:55:00,153.09,153.2,152.6,152.74,29328.0,139.264,139.364,138.8182,138.9456,29328.0
2020-10-06 10:00:00,152.7,152.99,152.7,152.94,18078.0,138.9092,139.173,138.9092,139.1275,18078.0
2020-10-06 10:05:00,152.92,153.24,152.92,153.23,11901.0,139.1093,139.4004,139.1093,139.3913,11901.0
2020-10-06 10:10:00,153.25,153.49,153.25,153.41,13139.0,139.4095,139.6278,139.4095,139.5551,13139.0
2020-10-06 10:15:00,153.39,153.72,153.38,153.52,13167.0,139.5369,139.8371,139.5278,139.6551,13167.0
2020-10-06 10:20:00,153.54,153.69,153.48,153.68,18739.0,139.6733,139.8098,139.6187,139.8007,18739.0
2020-10-06 10:25:00,153.7,154.17,153.66,154.12,31597.0,139.8189,140.2464,139.7825,140.2009,31597.0
2020-10-06 10:30:00,154.16,154.21,153.71,153.71,38162.0,140.2373,140.2828,139.828,139.828,38162.0
2020-10-06 10:35:00,153.77,153.91,153.45,153.69,9164.0,139.8826,140.0099,139.5915,139.8098,9164.0
2020-10-06 10:40:00,153.7,153.93,153.16,153.44,11169.0,139.8189,140.0281,139.3277,139.5824,11169.0
2020-10-06 10:45:00,153.42,153.82,153.42,153.65,8193.0,139.5642,139.928,139.5642,139.7734,8193.0
2020-10-06 10:50:00,153.85,154.12,153.85,154.11,12904.0,139.9553,140.2009,139.9553,140.1919,12904.0
2020-10-06 10:55:00,154.06,154.39,153.97,154.35,13531.0,140.1464,140.4466,140.0645,140.4102,13531.0
2020-10-06 11:00:00,154.35,154.69,154.34,154.66,22154.0,140.4102,140.7195,140.4011,140.6922,22154.0
2020-10-06 11:05:00,154.64,154.65,154.42,154.49,8012.0,140.674,140.6831,140.4739,140.5375,8012.0
2020-10-06 11:10:00,154.54,154.66,154.26,154.49,7987.0,140.583,140.6922,140.3283,140.5375,7987.0
2020-10-06 11:15:00,154.45,154.8,154.4,154.78,18748.0,140.5011,140.8195,140.4557,140.8013,18748.0
2020-10-06 11:20:00,154.81,154.81,154.61,154.61,10681.0,140.8286,140.8286,140.6467,140.6467,10681.0
2020-10-06 11:25:00,154.65,154.67,154.33,154.58,11506.0,140.6831,140.7013,140.392,140.6194,11506.0
2020-10-06 11:30:00,154.52,154.81,154.44,154.8,16265.0,140.5648,140.8286,140.492,140.8195,16265.0
2020-10-06 11:35:00,154.81,154.9,154.63,154.83,9396.0,140.8286,140.9105,140.6649,140.8468,9396.0
2020-10-06 11:40:00,154.84,154.85,154.73,154.73,4508.0,140.8559,140.865,140.7559,140.7559,4508.0
2020-10-06 11:45:00,154.73,154.88,154.57,154.62,11351.0,140.7559,140.8923,140.6103,140.6558,11351.0
2020-10-06 11:50:00,154.59,154.66,154.52,154.62,12824.0,140.6285,140.6922,140.5648,140.6558,12824.0
2020-10-06 11:55:00,154.61,154.77,154.58,154.76,6835.0,140.6467,140.7922,140.6194,140.7831,6835.0
2020-10-06 12:00:00,154.84,154.9,154.67,154.81,14292.0,140.8559,140.9105,140.7013,140.8286,14292.0
2020-10-06 12:05:00,154.8,154.9,154.77,154.89,11247.0,140.8195,140.9105,140.7922,140.9014,11247.0
2020-10-06 12:10:00,154.87,154.99,154.84,154.99,15758.0,140.8832,140.9924,140.8559,140.9924,15758.0
2020-10-06 12:15:00,155.0,155.21,154.93,155.16,43622.0,141.0015,141.1925,140.9378,141.147,43622.0
2020-10-06 12:20:00,155.19,155.45,155.12,155.42,99124.0,141.1743,141.4108,141.1106,141.3835,99124.0
2020-10-06 12:25:00,155.4,155.43,154.96,155.06,23104.0,141.3653,141.3926,140.9651,141.0561,23104.0
2020-10-06 12:30:00,155.04,155.08,154.9,154.98,11425.0,141.0379,141.0742,140.9105,140.9833,11425.0
2020-10-06 12:35:00,154.93,154.94,154.76,154.77,11256.0,140.9378,140.9469,140.7831,140.7922,11256.0
2020-10-06 12:40:00,154.74,154.92,154.69,154.69,10248.0,140.765,140.9287,140.7195,140.7195,10248.0
2020-10-06 12:45:00,154.73,155.06,154.73,155.06,9854.0,140.7559,141.0561,140.7559,141.0561,9854.0
2020-10-06 12:50:00,155.06,155.21,155.06,155.09,9252.0,141.0561,141.1925,141.0561,141.0833,9252.0
2020-10-06 12:55:00,155.13,155.21,155.07,155.21,8932.0,141.1197,141.1925,141.0652,141.1925,8932.0
2020-10-06 13:00:00,155.18,155.18,154.94,155.01,12237.0,141.1652,141.1652,140.9469,141.0106,12237.0
2020-10-06 13:05:00,154.97,155.23,154.93,155.23,13621.0,140.9742,141.2107,140.9378,141.2107,13621.0
2020-10-06 13:10:00,155.18,155.25,155.13,155.16,9830.0,141.1652,141.2289,141.1197,141.147,9830.0
2020-10-06 13:15:00,155.11,155.12,154.86,154.95,11501.0,141.1015,141.1106,140.8741,140.956,11501.0
2020-10-06 13:20:00,154.93,155.05,154.82,154.82,19277.0,140.9378,141.047,140.8377,140.8377,19277.0
2020-10-06 13:25:00,154.78,154.82,154.68,154.73,6228.0,140.8013,140.8377,140.7104,140.7559,6228.0
2020-10-06 13:30:00,154.73,154.87,154.71,154.87,19139.0,140.7559,140.8832,140.7377,140.8832,19139.0
2020-10-06 13:35:00,154.85,154.92,154.77,154.81,7170.0,140.865,140.9287,140.7922,140.8286,7170.0
2020-10-06 13:40:00,154.9,154.99,154.71,154.83,10614.0,140.9105,140.9924,140.7377,140.8468,10614.0
2020-10-06 13:45:00,154.87,154.9,154.61,154.63,10896.0,140.8832,140.9105,140.6467,140.6649,10896.0
2020-10-06 13:50:00,154.68,154.92,154.67,154.92,8298.0,140.7104,140.9287,140.7013,140.9287,8298.0
2020-10-06 13:55:00,154.88,154.9,154.75,154.79,8605.0,140.8923,140.9105,140.7741,140.8104,8605.0
2020-10-06 14:00:00,154.77,154.85,154.56,154.62,14442.0,140.7922,140.865,140.6012,140.6558,14442.0
2020-10-06 14:05:00,154.64,154.78,154.54,154.55,9149.0,140.674,140.8013,140.583,140.5921,9149.0
2020-10-06 14:10:00,154.56,154.74,154.5,154.73,11340.0,140.6012,140.765,140.5466,140.7559,11340.0
2020-10-06 14:15:00,154.71,154.82,154.63,154.66,10789.0,140.7377,140.8377,140.6649,140.6922,10789.0
2020-10-06 14:20:00,154.62,154.78,154.62,154.75,14427.0,140.6558,140.8013,140.6558,140.7741,14427.0
2020-10-06 14:25:00,154.74,154.77,154.64,154.68,5868.0,140.765,140.7922,140.674,140.7104,5868.0
2020-10-06 14:30:00,154.69,154.85,154.62,154.73,13357.0,140.7195,140.865,140.6558,140.7559,13357.0
2020-10-06 14:35:00,154.72,154.82,154.63,154.7,15912.0,140.7468,140.8377,140.6649,140.7286,15912.0
2020-10-06 14:40:00,154.68,154.98,154.64,154.93,25475.0,140.7104,140.9833,140.674,140.9378,25475.0
2020-10-06 14:45:00,154.9,155.0,154.38,154.42,24213.0,140.9105,141.0015,140.4375,140.4739,24213.0
2020-10-06 14:50:00,154.36,154.38,152.58,152.66,57301.0,140.4193,140.4375,138.8,138.8728,57301.0
2020-10-06 14:55:00,152.6,153.29,152.19,152.85,35140.0,138.8182,139.4459,138.4453,139.0456,35140.0
2020-10-06 15:00:00,152.96,152.96,152.2,152.28,35515.0,139.1457,139.1457,138.4544,138.5271,35515.0
2020-10-06 15:05:00,152.29,152.47,151.64,152.11,72374.0,138.5362,138.7,137.9449,138.3725,72374.0
2020-10-06 15:10:00,152.11,152.24,151.74,151.88,31862.0,138.3725,138.4907,138.0359,138.1633,31862.0
2020-10-06 15:15:00,151.8,151.97,151.47,151.52,23053.0,138.0905,138.2451,137.7903,137.8358,23053.0
2020-10-06 15:20:00,151.53,152.03,151.49,151.74,18219.0,137.8449,138.2997,137.8085,138.0359,18219.0
2020-10-06 15:25:00,151.73,152.26,151.62,152.12,16967.0,138.0268,138.5089,137.9267,138.3816,16967.0
2020-10-06 15:30:00,152.08,152.65,152.0,152.63,17126.0,138.3452,138.8637,138.2724,138.8455,17126.0
2020-10-06 15:35:00,152.57,152.59,152.13,152.2,16197.0,138.7909,138.8091,138.3907,138.4544,16197.0
2020-10-06 15:40:00,152.17,152.25,151.9,151.96,24894.0,138.4271,138.4998,138.1814,138.236,24894.0
2020-10-06 15:45:00,151.91,151.96,151.5,151.82,34967.0,138.1905,138.236,137.8176,138.1087,34967.0
2020-10-06 15:50:00,151.71,151.78,151.28,151.52,66205.0,138.0086,138.0723,137.6174,137.8358,66205.0
2020-10-06 15:55:00,151.64,151.92,151.44,151.51,131027.0,137.9449,138.1996,137.763,137.8267,131027.0
2020-10-07 09:30:00,153.28,154.3,153.2,153.93,72514.0,139.4368,140.3647,139.364,140.0281,72514.0
2020-10-07 09:35:00,153.98,154.17,153.73,153.97,13880.0,140.0736,140.2464,139.8462,140.0645,13880.0
2020-10-07 09:40:00,153.98,154.59,153.76,154.52,13961.0,140.0736,140.6285,139.8735,140.5648,13961.0
2020-10-07 09:45:00,154.54,154.77,154.42,154.74,16473.0,140.583,140.7922,140.4739,140.765,16473.0
2020-10-07 09:50:00,154.68,154.8,154.35,154.74,12251.0,140.7104,140.8195,140.4102,140.765,12251.0
2020-10-07 09:55:00,154.8,155.3,154.77,155.04,29421.0,140.8195,141.2744,140.7922,141.0379,29421.0
2020-10-07 10:00:00,154.98,154.98,154.64,154.88,9969.0,140.9833,140.9833,140.674,140.8923,9969.0
2020-10-07 10:05:00,154.84,155.35,154.84,155.27,30429.0,140.8559,141.3199,140.8559,141.2471,30429.0
2020-10-07 10:10:00,155.27,155.4,154.95,155.24,15883.0,141.2471,141.3653,140.956,141.2198,15883.0
2020-10-07 10:15:00,155.32,155.59,155.32,155.53,14644.0,141.2926,141.5382,141.2926,141.4836,14644.0
2020-10-07 10:20:00,155.51,155.76,155.49,155.7,25210.0,141.4654,141.6928,141.4472,141.6383,25210.0
2020-10-07 10:25:00,155.68,155.92,155.68,155.86,21460.0,141.6201,141.8384,141.6201,141.7838,21460.0
2020-10-07 10:30:00,155.88,156.02,155.52,155.53,42010.0,141.802,141.9294,141.4745,141.4836,42010.0
2020-10-07 10:35:00,155.57,155.75,155.48,155.56,35266.0,141.52,141.6837,141.4381,141.5109,35266.0
2020-10-07 10:40:00,155.64,155.81,155.19,155.63,20941.0,141.5837,141.7383,141.1743,141.5746,20941.0
2020-10-07 10:45:00,155.67,155.94,155.6,155.84,29668.0,141.611,141.8566,141.5473,141.7656,29668.0
2020-10-07 10:50:00,155.84,156.06,155.69,155.86,26162.0,141.7656,141.9657,141.6292,141.7838,26162.0
2020-10-07 10:55:00,155.86,155.9,155.64,155.71,12368.0,141.7838,141.8202,141.5837,141.6474,12368.0
2020-10-07 11:00:00,155.7,155.8,155.45,155.54,10708.0,141.6383,141.7292,141.4108,141.4927,10708.0
2020-10-07 11:05:00,155.57,155.81,155.57,155.69,14974.0,141.52,141.7383,141.52,141.6292,14974.0
2020-10-07 11:10:00,155.79,155.82,155.55,155.6,20409.0,141.7201,141.7474,141.5018,141.5473,20409.0
2020-10-07 11:15:00,155.6,155.64,155.29,155.41,14748.0,141.5473,141.5837,141.2653,141.3744,14748.0
2020-10-07 11:20:00,155.42,155.6,155.28,155.45,21378.0,141.3835,141.5473,141.2562,141.4108,21378.0
2020-10-07 11:25:00,155.45,155.55,155.18,155.5,26930.0,141.4108,141.5018,141.1652,141.4563,26930.0
2020-10-07 11:30:00,155.5,155.53,155.23,155.46,13875.0,141.4563,141.4836,141.2107,141.4199,13875.0
2020-10-07 11:35:00,155.47,155.47,155.0,155.07,17830.0,141.429,141.429,141.0015,141.0652,17830.0
2020-10-07 11:40:00,155.12,155.54,155.12,155.49,17665.0,141.1106,141.4927,141.1106,141.4472,17665.0
2020-10-07 11:45:00,155.5,155.5,155.24,155.48,14988.0,141.4563,141.4563,141.2198,141.4381,14988.0
2020-10-07 11:50:00,155.48,155.52,155.19,155.2,13517.0,141.4381,141.4745,141.1743,141.1834,13517.0
2020-10-07 11:55:00,155.22,155.33,155.15,155.23,12453.0,141.2016,141.3017,141.1379,141.2107,12453.0
2020-10-07 12:00:00,155.25,155.3,155.05,155.06,22698.0,141.2289,141.2744,141.047,141.0561,22698.0
2020-10-07 12:05:00,155.06,155.1,154.76,154.78,15826.0,141.0561,141.0924,140.7831,140.8013,15826.0
2020-10-07 12:10:00,154.8,154.93,154.62,154.71,12800.0,140.8195,140.9378,140.6558,140.7377,12800.0
2020-10-07 12:15:00,154.7,154.84,154.57,154.77,9203.0,140.7286,140.8559,140.6103,140.7922,9203.0
2020-10-07 12:20:00,154.8,154.83,154.65,154.82,9233.0,140.8195,140.8468,140.6831,140.8377,9233.0
2020-10-07 12:25:00,154.81,154.88,154.25,154.46,22622.0,140.8286,140.8923,140.3192,140.5102,22622.0
2020-10-07 12:30:00,154.4,154.69,154.4,154.59,5904.0,140.4557,140.7195,140.4557,140.6285,5904.0
2020-10-07 12:35:00,154.57,154.57,154.29,154.34,7205.0,140.6103,140.6103,140.3556,140.4011,7205.0
2020-10-07 12:40:00,154.3,154.49,154.29,154.36,7879.0,140.3647,140.5375,140.3556,140.4193,7879.0
2020-10-07 12:45:00,154.41,154.41,154.23,154.31,9820.0,140.4648,140.4648,140.301,140.3738,9820.0
2020-10-07 12:50:00,154.26,154.27,154.08,154.08,12406.0,140.3283,140.3374,140.1646,140.1646,12406.0
2020-10-07 12:55:00,154.05,154.26,154.0,154.11,27728.0,140.1373,140.3283,140.0918,140.1919,27728.0
2020-10-07 13:00:00,154.22,154.35,154.05,154.21,20401.0,140.2919,140.4102,140.1373,140.2828,20401.0
2020-10-07 13:05:00,154.17,154.19,153.87,154.08,14953.0,140.2464,140.2646,139.9735,140.1646,14953.0
2020-10-07 13:10:00,154.13,154.13,153.87,153.87,9937.0,140.21,140.21,139.9735,139.9735,9937.0
2020-10-07 13:15:00,153.93,153.93,153.63,153.86,12496.0,140.0281,140.0281,139.7552,139.9644,12496.0
2020-10-07 13:20:00,153.88,153.92,153.81,153.88,4385.0,139.9826,140.019,139.9189,139.9826,4385.0
2020-10-07 13:25:00,153.89,153.95,153.81,153.87,14970.0,139.9917,140.0463,139.9189,139.9735,14970.0
2020-10-07 13:30:00,153.94,154.0,153.86,153.97,4544.0,140.0372,140.0918,139.9644,140.0645,4544.0
2020-10-07 13:35:00,154.04,154.08,153.79,153.82,16137.0,140.1282,140.1646,139.9008,139.928,16137.0
2020-10-07 13:40:00,153.8,154.16,153.68,154.12,16868.0,139.9098,140.2373,139.8007,140.2009,16868.0
2020-10-07 13:45:00,154.16,154.24,154.04,154.22,8168.0,140.2373,140.3101,140.1282,140.2919,8168.0
2020-10-07 13:50:00,154.2,154.47,154.17,154.42,15271.0,140.2737,140.5193,140.2464,140.4739,15271.0
2020-10-07 13:55:00,154.37,154.41,154.19,154.21,7246.0,140.4284,140.4648,140.2646,140.2828,7246.0
2020-10-07 14:00:00,154.4,154.51,154.31,154.4,9529.0,140.4557,140.5557,140.3738,140.4557,9529.0
2020-10-07 14:05:00,154.36,154.36,154.14,154.22,13491.0,140.4193,140.4193,140.2191,140.2919,13491.0
2020-10-07 14:10:00,154.21,154.25,154.06,154.06,12460.0,140.2828,140.3192,140.1464,140.1464,12460.0
2020-10-07 14:15:00,154.12,154.36,154.06,154.34,10008.0,140.2009,140.4193,140.1464,140.4011,10008.0
2020-10-07 14:20:00,154.31,154.43,154.24,154.34,25304.0,140.3738,140.483,140.3101,140.4011,25304.0
2020-10-07 14:25:00,154.35,154.62,154.32,154.53,17581.0,140.4102,140.6558,140.3829,140.5739,17581.0
2020-10-07 14:30:00,154.56,154.58,154.42,154.53,17809.0,140.6012,140.6194,140.4739,140.5739,17809.0
2020-10-07 14:35:00,154.54,154.56,154.47,154.5,12349.0,140.583,140.6012,140.5193,140.5466,12349.0
2020-10-07 14:40:00,154.5,154.53,154.32,154.47,11240.0,140.5466,140.5739,140.3829,140.5193,11240.0
2020-10-07 14:45:00,154.52,154.56,154.41,154.48,8354.0,140.5648,140.6012,140.4648,140.5284,8354.0
2020-10-07 14:50:00,154.49,154.63,154.46,154.63,11470.0,140.5375,140.6649,140.5102,140.6649,11470.0
2020-10-07 14:55:00,154.61,154.67,154.44,154.46,13175.0,140.6467,140.7013,140.492,140.5102,13175.0
2020-10-07 15:00:00,154.51,154.6,154.44,154.58,7958.0,140.5557,140.6376,140.492,140.6194,7958.0
2020-10-07 15:05:00,154.62,154.84,154.58,154.84,13725.0,140.6558,140.8559,140.6194,140.8559,13725.0
2020-10-07 15:10:00,154.84,154.87,154.77,154.79,9728.0,140.8559,140.8832,140.7922,140.8104,9728.0
2020-10-07 15:15:00,154.83,154.87,154.77,154.84,13655.0,140.8468,140.8832,140.7922,140.8559,13655.0
2020-10-07 15:20:00,154.83,154.87,154.71,154.77,14614.0,140.8468,140.8832,140.7377,140.7922,14614.0
2020-10-07 15:25:00,154.76,154.8,154.7,154.73,14096.0,140.7831,140.8195,140.7286,140.7559,14096.0
2020-10-07 15:30:00,154.76,154.76,154.53,154.63,23002.0,140.7831,140.7831,140.5739,140.6649,23002.0
2020-10-07 15:35:00,154.64,154.89,154.62,154.88,20701.0,140.674,140.9014,140.6558,140.8923,20701.0
2020-10-07 15:40:00,154.9,154.99,154.81,154.92,24398.0,140.9105,140.9924,140.8286,140.9287,24398.0
2020-10-07 15:45:00,154.94,155.02,154.85,154.96,53211.0,140.9469,141.0197,140.865,140.9651,53211.0
2020-10-07 15:50:00,154.97,155.27,154.89,155.27,55948.0,140.9742,141.2471,140.9014,141.2471,55948.0
2020-10-07 15:55:00,155.23,155.23,154.71,154.76,93706.0,141.2107,141.2107,140.7377,140.7831,93706.0
2020-10-08 09:30:00,155.75,155.85,155.11,155.12,49026.0,141.6837,141.7747,141.1015,141.1106,49026.0
2020-10-08 09:35:00,155.09,155.23,154.4,154.4,13882.0,141.0833,141.2107,140.4557,140.4557,13882.0
2020-10-08 09:40:00,154.48,155.28,154.39,155.15,20771.0,140.5284,141.2562,140.4466,141.1379,20771.0
2020-10-08 09:45:00,155.16,155.16,154.42,154.48,10449.0,141.147,141.147,140.4739,140.5284,10449.0
2020-10-08 09:50:00,154.5,155.03,154.24,154.93,18069.0,140.5466,141.0288,140.3101,140.9378,18069.0
2020-10-08 09:55:00,154.95,155.18,154.75,155.14,7803.0,140.956,141.1652,140.7741,141.1288,7803.0
2020-10-08 10:00:00,155.3,155.58,154.78,154.94,20712.0,141.2744,141.5291,140.8013,140.9469,20712.0
2020-10-08 10:05:00,154.81,155.16,154.81,155.11,18682.0,140.8286,141.147,140.8286,141.1015,18682.0
2020-10-08 10:10:00,155.09,155.25,155.01,155.19,10580.0,141.0833,141.2289,141.0106,141.1743,10580.0
2020-10-08 10:15:00,155.19,155.67,155.18,155.66,14179.0,141.1743,141.611,141.1652,141.6019,14179.0
2020-10-08 10:20:00,155.65,155.92,155.65,155.92,18077.0,141.5928,141.8384,141.5928,141.8384,18077.0
2020-10-08 10:25:00,155.88,155.95,155.63,155.93,13835.0,141.802,141.8657,141.5746,141.8475,13835.0
2020-10-08 10:30:00,155.94,156.29,155.83,156.23,39457.0,141.8566,142.175,141.7565,142.1204,39457.0
2020-10-08 10:35:00,156.26,156.43,156.18,156.24,22316.0,142.1477,142.3023,142.0749,142.1295,22316.0
2020-10-08 10:40:00,156.25,156.27,155.66,155.66,17380.0,142.1386,142.1568,141.6019,141.6019,17380.0
2020-10-08 10:45:00,155.69,156.06,155.6,156.03,15800.0,141.6292,141.9657,141.5473,141.9385,15800.0
2020-10-08 10:50:00,156.04,156.24,155.79,155.9,14162.0,141.9475,142.1295,141.7201,141.8202,14162.0
2020-10-08 10:55:00,155.93,156.09,155.68,155.75,33041.0,141.8475,141.993,141.6201,141.6837,33041.0
2020-10-08 11:00:00,155.77,155.84,155.55,155.79,18623.0,141.7019,141.7656,141.5018,141.7201,18623.0
2020-10-08 11:05:00,155.77,155.86,155.7,155.73,11469.0,141.7019,141.7838,141.6383,141.6655,11469.0
2020-10-08 11:10:00,155.69,155.88,155.67,155.78,9980.0,141.6292,141.802,141.611,141.711,9980.0
2020-10-08 11:15:00,155.76,155.88,155.48,155.48,20310.0,141.6928,141.802,141.4381,141.4381,20310.0
2020-10-08 11:20:00,155.5,155.66,155.11,155.3,11498.0,141.4563,141.6019,141.1015,141.2744,11498.0
2020-10-08 11:25:00,155.33,155.41,155.12,155.15,7981.0,141.3017,141.3744,141.1106,141.1379,7981.0
2020-10-08 11:30:00,155.18,155.25,154.4,154.5,14363.0,141.1652,141.2289,140.4557,140.5466,14363.0
2020-10-08 11:35:00,154.59,154.99,154.59,154.97,27497.0,140.6285,140.9924,140.6285,140.9742,27497.0
2020-10-08 11:40:00,154.97,155.13,154.84,155.08,14466.0,140.9742,141.1197,140.8559,141.0742,14466.0
2020-10-08 11:45:00,155.12,155.23,155.02,155.19,7612.0,141.1106,141.2107,141.0197,141.1743,7612.0
2020-10-08 11:50:00,155.13,155.2,155.05,155.05,4050.0,141.1197,141.1834,141.047,141.047,4050.0
2020-10-08 11:55:00,155.13,155.17,155.0,155.02,3906.0,141.1197,141.1561,141.0015,141.0197,3906.0
2020-10-08 12:00:00,155.06,155.3,154.96,155.22,4072.0,141.0561,141.2744,140.9651,141.2016,4072.0
2020-10-08 12:05:00,155.18,155.44,155.18,155.34,3671.0,141.1652,141.4017,141.1652,141.3108,3671.0
2020-10-08 12:10:00,155.36,155.45,155.27,155.45,12168.0,141.329,141.4108,141.2471,141.4108,12168.0
2020-10-08 12:15:00,155.5,155.65,155.47,155.62,29604.0,141.4563,141.5928,141.429,141.5655,29604.0
2020-10-08 12:20:00,155.61,155.68,155.57,155.68,3386.0,141.5564,141.6201,141.52,141.6201,3386.0
2020-10-08 12:25:00,155.7,155.72,155.55,155.62,7018.0,141.6383,141.6564,141.5018,141.5655,7018.0
2020-10-08 12:30:00,155.68,155.68,155.58,155.58,5482.0,141.6201,141.6201,141.5291,141.5291,5482.0
2020-10-08 12:35:00,155.61,155.73,155.57,155.7,5212.0,141.5564,141.6655,141.52,141.6383,5212.0
2020-10-08 12:40:00,155.72,155.74,155.46,155.46,7558.0,141.6564,141.6746,141.4199,141.4199,7558.0
2020-10-08 12:45:00,155.44,155.67,155.44,155.67,5470.0,141.4017,141.611,141.4017,141.611,5470.0
2020-10-08 12:50:00,155.71,155.71,155.48,155.49,2985.0,141.6474,141.6474,141.4381,141.4472,2985.0
2020-10-08 12:55:00,155.5,155.74,155.48,155.67,20298.0,141.4563,141.6746,141.4381,141.611,20298.0
2020-10-08 13:00:00,155.66,155.74,155.63,155.71,6726.0,141.6019,141.6746,141.5746,141.6474,6726.0
2020-10-08 13:05:00,155.68,155.7,155.52,155.52,5671.0,141.6201,141.6383,141.4745,141.4745,5671.0
2020-10-08 13:10:00,155.57,155.6,155.47,155.55,6128.0,141.52,141.5473,141.429,141.5018,6128.0
2020-10-08 13:15:00,155.5,155.59,155.41,155.43,5375.0,141.4563,141.5382,141.3744,141.3926,5375.0
2020-10-08 13:20:00,155.4,155.46,155.37,155.45,7546.0,141.3653,141.4199,141.3381,141.4108,7546.0
2020-10-08 13:25:00,155.47,155.6,155.46,155.6,6717.0,141.429,141.5473,141.4199,141.5473,6717.0
2020-10-08 13:30:00,155.61,155.69,155.56,155.61,7866.0,141.5564,141.6292,141.5109,141.5564,7866.0
2020-10-08 13:35:00,155.58,155.64,155.54,155.64,6569.0,141.5291,141.5837,141.4927,141.5837,6569.0
2020-10-08 13:40:00,155.6,155.69,155.56,155.69,5088.0,141.5473,141.6292,141.5109,141.6292,5088.0
2020-10-08 13:45:00,155.65,155.65,155.44,155.5,5131.0,141.5928,141.5928,141.4017,141.4563,5131.0
2020-10-08 13:50:00,155.48,155.75,155.48,155.67,6387.0,141.4381,141.6837,141.4381,141.611,6387.0
2020-10-08 13:55:00,155.66,155.72,155.58,155.7,5684.0,141.6019,141.6564,141.5291,141.6383,5684.0
2020-10-08 14:00:00,155.72,155.82,155.67,155.72,8985.0,141.6564,141.7474,141.611,141.6564,8985.0
2020-10-08 14:05:00,155.73,156.1,155.73,156.08,13488.0,141.6655,142.0021,141.6655,141.9839,13488.0
2020-10-08 14:10:00,156.1,156.19,156.05,156.19,16990.0,142.0021,142.084,141.9566,142.084,16990.0
2020-10-08 14:15:00,156.19,156.23,156.12,156.19,7457.0,142.084,142.1204,142.0203,142.084,7457.0
2020-10-08 14:20:00,156.17,156.22,156.15,156.19,8794.0,142.0658,142.1113,142.0476,142.084,8794.0
2020-10-08 14:25:00,156.21,156.21,156.1,156.18,15512.0,142.1022,142.1022,142.0021,142.0749,15512.0
2020-10-08 14:30:00,156.19,156.33,156.13,156.29,13723.0,142.084,142.2114,142.0294,142.175,13723.0
2020-10-08 14:35:00,156.29,156.3,156.16,156.27,6040.0,142.175,142.1841,142.0567,142.1568,6040.0
2020-10-08 14:40:00,156.28,156.42,156.18,156.41,18914.0,142.1659,142.2932,142.0749,142.2841,18914.0
2020-10-08 14:45:00,156.39,156.4,156.07,156.24,40741.0,142.2659,142.275,141.9748,142.1295,40741.0
2020-10-08 14:50:00,156.18,156.23,156.07,156.07,6569.0,142.0749,142.1204,141.9748,141.9748,6569.0
2020-10-08 14:55:00,156.06,156.16,156.02,156.11,11791.0,141.9657,142.0567,141.9294,142.0112,11791.0
2020-10-08 15:00:00,156.13,156.14,155.88,156.12,9426.0,142.0294,142.0385,141.802,142.0203,9426.0
2020-10-08 15:05:00,156.1,156.15,156.01,156.1,9999.0,142.0021,142.0476,141.9203,142.0021,9999.0
2020-10-08 15:10:00,156.1,156.26,156.1,156.22,7698.0,142.0021,142.1477,142.0021,142.1113,7698.0
2020-10-08 15:15:00,156.19,156.21,156.06,156.21,6266.0,142.084,142.1022,141.9657,142.1022,6266.0
2020-10-08 15:20:00,156.18,156.24,156.11,156.22,8795.0,142.0749,142.1295,142.0112,142.1113,8795.0
2020-10-08 15:25:00,156.15,156.37,156.15,156.33,10426.0,142.0476,142.2477,142.0476,142.2114,10426.0
2020-10-08 15:30:00,156.31,156.34,156.17,156.27,6904.0,142.1932,142.2205,142.0658,142.1568,6904.0
2020-10-08 15:35:00,156.27,156.38,156.26,156.36,16885.0,142.1568,142.2568,142.1477,142.2386,16885.0
2020-10-08 15:40:00,156.37,156.46,156.25,156.43,16728.0,142.2477,142.3296,142.1386,142.3023,16728.0
2020-10-08 15:45:00,156.46,156.57,156.4,156.52,49532.0,142.3296,142.4297,142.275,142.3842,49532.0
2020-10-08 15:50:00,156.55,156.71,156.25,156.71,54740.0,142.4115,142.557,142.1386,142.557,54740.0
2020-10-08 15:55:00,156.7,156.73,156.51,156.68,90799.0,142.5479,142.5752,142.3751,142.5297,90799.0
2020-10-09 09:30:00,157.68,158.88,157.4,158.88,105387.0,143.4394,144.5311,143.1847,144.5311,105387.0
2020-10-09 09:35:00,158.8,158.88,158.39,158.39,66358.0,144.4583,144.5311,144.0853,144.0853,66358.0
2020-10-09 09:40:00,158.39,158.64,158.27,158.56,39386.0,144.0853,144.3127,143.9762,144.24,39386.0
2020-10-09 09:45:00,158.6,158.68,157.77,157.81,31148.0,144.2763,144.3491,143.5213,143.5577,31148.0
2020-10-09 09:50:00,157.76,157.85,157.4,157.73,17277.0,143.5122,143.5941,143.1847,143.4849,17277.0
2020-10-09 09:55:00,157.76,158.11,157.76,158.11,18076.0,143.5122,143.8306,143.5122,143.8306,18076.0
2020-10-09 10:00:00,158.09,158.13,157.71,157.81,12343.0,143.8124,143.8488,143.4667,143.5577,12343.0
2020-10-09 10:05:00,157.74,158.03,157.74,157.83,11639.0,143.494,143.7578,143.494,143.5759,11639.0
2020-10-09 10:10:00,157.7,157.76,157.44,157.69,19473.0,143.4576,143.5122,143.2211,143.4485,19473.0
2020-10-09 10:15:00,157.7,158.07,157.62,158.02,20733.0,143.4576,143.7942,143.3849,143.7487,20733.0
2020-10-09 10:20:00,157.97,157.99,157.86,157.88,12609.0,143.7032,143.7214,143.6032,143.6214,12609.0
2020-10-09 10:25:00,157.91,157.97,157.55,157.63,29910.0,143.6487,143.7032,143.3212,143.394,29910.0
2020-10-09 10:30:00,157.62,157.69,157.5,157.55,19126.0,143.3849,143.4485,143.2757,143.3212,19126.0
2020-10-09 10:35:00,157.58,157.86,157.58,157.73,12882.0,143.3485,143.6032,143.3485,143.4849,12882.0
2020-10-09 10:40:00,157.73,157.78,157.6,157.72,8602.0,143.4849,143.5304,143.3667,143.4758,8602.0
2020-10-09 10:45:00,157.67,157.9,157.66,157.77,9797.0,143.4303,143.6396,143.4212,143.5213,9797.0
2020-10-09 10:50:00,157.76,157.85,157.66,157.81,7901.0,143.5122,143.5941,143.4212,143.5577,7901.0
2020-10-09 10:55:00,157.83,157.99,157.67,157.8,12150.0,143.5759,143.7214,143.4303,143.5486,12150.0
2020-10-09 11:00:00,157.79,157.92,157.71,157.89,9628.0,143.5395,143.6578,143.4667,143.6305,9628.0
2020-10-09 11:05:00,157.9,158.1,157.76,157.77,11441.0,143.6396,143.8215,143.5122,143.5213,11441.0
2020-10-09 11:10:00,157.78,157.99,157.77,157.81,8728.0,143.5304,143.7214,143.5213,143.5577,8728.0
2020-10-09 11:15:00,157.77,157.82,157.68,157.78,12181.0,143.5213,143.5668,143.4394,143.5304,12181.0
2020-10-09 11:20:00,157.8,158.03,157.71,157.72,60709.0,143.5486,143.7578,143.4667,143.4758,60709.0
2020-10-09 11:25:00,157.73,157.89,157.63,157.88,14231.0,143.4849,143.6305,143.394,143.6214,14231.0
2020-10-09 11:30:00,157.86,158.03,157.86,158.0,13997.0,143.6032,143.7578,143.6032,143.7305,13997.0
2020-10-09 11:35:00,158.01,158.03,157.86,157.95,14393.0,143.7396,143.7578,143.6032,143.6851,14393.0
2020-10-09 11:40:00,157.93,158.0,157.67,157.79,46973.0,143.6669,143.7305,143.4303,143.5395,46973.0
2020-10-09 11:45:00,157.82,158.42,157.82,158.32,24181.0,143.5668,144.1126,143.5668,144.0216,24181.0
2020-10-09 11:50:00,158.37,158.86,158.35,158.77,31909.0,144.0671,144.5129,144.0489,144.431,31909.0
2020-10-09 11:55:00,158.77,158.99,158.72,158.82,32284.0,144.431,144.6311,144.3855,144.4765,32284.0
2020-10-09 12:00:00,158.87,159.08,158.8,159.08,61872.0,144.522,144.713,144.4583,144.713,61872.0
2020-10-09 12:05:00,159.08,159.32,159.0,159.18,39812.0,144.713,144.9313,144.6402,144.804,39812.0
2020-10-09 12:10:00,159.2,159.39,159.1,159.13,41712.0,144.8222,144.995,144.7312,144.7585,41712.0
2020-10-09 12:15:00,159.14,159.14,158.77,158.8,41602.0,144.7676,144.7676,144.431,144.4583,41602.0
2020-10-09 12:20:00,158.86,159.09,158.77,159.02,48030.0,144.5129,144.7221,144.431,144.6584,48030.0
2020-10-09 12:25:00,159.0,159.1,158.7,158.92,47762.0,144.6402,144.7312,144.3673,144.5674,47762.0
2020-10-09 12:30:00,158.95,159.05,158.77,158.93,9926.0,144.5947,144.6857,144.431,144.5765,9926.0
2020-10-09 12:35:00,158.93,158.93,158.74,158.78,8112.0,144.5765,144.5765,144.4037,144.4401,8112.0
2020-10-09 12:40:00,158.73,159.05,158.67,158.95,58547.0,144.3946,144.6857,144.34,144.5947,58547.0
2020-10-09 12:45:00,158.93,158.93,158.65,158.85,22234.0,144.5765,144.5765,144.3218,144.5038,22234.0
2020-10-09 12:50:00,158.84,158.87,158.72,158.81,9900.0,144.4947,144.522,144.3855,144.4674,9900.0
2020-10-09 12:55:00,158.8,158.95,158.65,158.95,43264.0,144.4583,144.5947,144.3218,144.5947,43264.0
2020-10-09 13:00:00,158.93,158.95,158.83,158.85,11121.0,144.5765,144.5947,144.4856,144.5038,11121.0
2020-10-09 13:05:00,158.79,158.9,158.77,158.84,8145.0,144.4492,144.5493,144.431,144.4947,8145.0
2020-10-09 13:10:00,158.84,158.84,158.77,158.78,22166.0,144.4947,144.4947,144.431,144.4401,22166.0
2020-10-09 13:15:00,158.79,158.83,158.68,158.71,30712.0,144.4492,144.4856,144.3491,144.3764,30712.0
2020-10-09 13:20:00,158.64,158.65,158.45,158.5,11975.0,144.3127,144.3218,144.1399,144.1854,11975.0
2020-10-09 13:25:00,158.54,158.59,158.49,158.58,12360.0,144.2218,144.2673,144.1763,144.2582,12360.0
2020-10-09 13:30:00,158.56,158.67,158.56,158.61,18227.0,144.24,144.34,144.24,144.2854,18227.0
2020-10-09 13:35:00,158.63,158.67,158.52,158.61,35678.0,144.3036,144.34,144.2036,144.2854,35678.0
2020-10-09 13:40:00,158.62,158.67,158.51,158.61,15729.0,144.2945,144.34,144.1945,144.2854,15729.0
2020-10-09 13:45:00,158.57,158.72,158.5,158.65,33716.0,144.2491,144.3855,144.1854,144.3218,33716.0
2020-10-09 13:50:00,158.59,158.61,158.52,158.57,10790.0,144.2673,144.2854,144.2036,144.2491,10790.0
2020-10-09 13:55:00,158.56,158.65,158.53,158.63,16643.0,144.24,144.3218,144.2127,144.3036,16643.0
2020-10-09 14:00:00,158.62,158.65,158.44,158.53,49191.0,144.2945,144.3218,144.1308,144.2127,49191.0
2020-10-09 14:05:00,158.54,158.56,158.47,158.5,22628.0,144.2218,144.24,144.1581,144.1854,22628.0
2020-10-09 14:10:00,158.53,158.58,158.46,158.56,23526.0,144.2127,144.2582,144.149,144.24,23526.0
2020-10-09 14:15:00,158.54,158.65,158.5,158.59,12896.0,144.2218,144.3218,144.1854,144.2673,12896.0
2020-10-09 14:20:00,158.57,158.6,158.51,158.55,17630.0,144.2491,144.2763,144.1945,144.2309,17630.0
2020-10-09 14:25:00,158.55,158.57,158.43,158.51,33114.0,144.2309,144.2491,144.1217,144.1945,33114.0
2020-10-09 14:30:00,158.52,158.6,158.49,158.56,23449.0,144.2036,144.2763,144.1763,144.24,23449.0
2020-10-09 14:35:00,158.55,158.65,158.3,158.51,49257.0,144.2309,144.3218,144.0034,144.1945,49257.0
2020-10-09 14:40:00,158.51,158.73,158.38,158.73,33626.0,144.1945,144.3946,144.0762,144.3946,33626.0
2020-10-09 14:45:00,158.73,158.77,158.66,158.7,28896.0,144.3946,144.431,144.3309,144.3673,28896.0
2020-10-09 14:50:00,158.66,158.74,158.57,158.62,23179.0,144.3309,144.4037,144.2491,144.2945,23179.0
2020-10-09 14:55:00,158.62,158.7,158.53,158.65,22634.0,144.2945,144.3673,144.2127,144.3218,22634.0
2020-10-09 15:00:00,158.64,158.7,158.55,158.66,21404.0,144.3127,144.3673,144.2309,144.3309,21404.0
2020-10-09 15:05:00,158.65,158.65,158.52,158.61,22968.0,144.3218,144.3218,144.2036,144.2854,22968.0
2020-10-09 15:10:00,158.6,158.86,158.59,158.84,44557.0,144.2763,144.5129,144.2673,144.4947,44557.0
2020-10-09 15:15:00,158.81,158.86,158.72,158.78,36148.0,144.4674,144.5129,144.3855,144.4401,36148.0
2020-10-09 15:20:00,158.76,159.0,158.76,158.91,54341.0,144.4219,144.6402,144.4219,144.5583,54341.0
2020-10-09 15:25:00,158.89,159.01,158.85,159.0,57454.0,144.5402,144.6493,144.5038,144.6402,57454.0
2020-10-09 15:30:00,159.02,159.05,158.93,158.99,123451.0,144.6584,144.6857,144.5765,144.6311,123451.0
2020-10-09 15:35:00,158.98,159.05,158.82,159.0,82798.0,144.622,144.6857,144.4765,144.6402,82798.0
2020-10-09 15:40:00,159.0,159.06,158.99,158.99,113522.0,144.6402,144.6948,144.6311,144.6311,113522.0
2020-10-09 15:45:00,158.98,159.06,158.88,159.0,126315.0,144.622,144.6948,144.5311,144.6402,126315.0
2020-10-09 15:50:00,159.0,159.07,158.67,158.98,199315.0,144.6402,144.7039,144.34,144.622,199315.0
2020-10-09 15:55:00,158.97,159.06,158.89,158.95,278407.0,144.6129,144.6948,144.5402,144.5947,278407.0
2020-10-12 09:30:00,159.97,160.25,159.52,160.11,191468.0,145.5226,145.7773,145.1133,145.65,191468.0
2020-10-12 09:35:00,160.15,161.3,160.07,160.68,79507.0,145.6864,146.7325,145.6136,146.1685,79507.0
2020-10-12 09:40:00,160.75,161.63,160.7,161.4,44429.0,146.2322,147.0327,146.1867,146.8235,44429.0
2020-10-12 09:45:00,161.37,161.71,160.6,160.91,57560.0,146.7962,147.1055,146.0957,146.3777,57560.0
2020-10-12 09:50:00,160.86,161.13,160.67,161.04,22814.0,146.3322,146.5779,146.1594,146.496,22814.0
2020-10-12 09:55:00,161.08,161.54,160.91,161.04,28633.0,146.5324,146.9508,146.3777,146.496,28633.0
2020-10-12 10:00:00,161.09,161.2,160.74,161.05,43659.0,146.5415,146.6415,146.2231,146.5051,43659.0
2020-10-12 10:05:00,161.04,161.1,160.85,161.08,17765.0,146.496,146.5506,146.3231,146.5324,17765.0
2020-10-12 10:10:00,161.13,161.13,160.88,160.88,18220.0,146.5779,146.5779,146.3504,146.3504,18220.0
2020-10-12 10:15:00,160.9,161.0,160.6,160.64,36881.0,146.3686,146.4596,146.0957,146.1321,36881.0
2020-10-12 10:20:00,160.63,160.67,160.41,160.65,36305.0,146.123,146.1594,145.9229,146.1412,36305.0
2020-10-12 10:25:00,160.59,161.13,160.57,160.88,22015.0,146.0866,146.5779,146.0684,146.3504,22015.0
2020-10-12 10:30:00,160.81,160.89,160.67,160.74,26623.0,146.2868,146.3595,146.1594,146.2231,26623.0
2020-10-12 10:35:00,160.72,160.87,160.62,160.72,26832.0,146.2049,146.3413,146.1139,146.2049,26832.0
2020-10-12 10:40:00,160.72,160.89,160.54,160.6,23904.0,146.2049,146.3595,146.0411,146.0957,23904.0
2020-10-12 10:45:00,160.61,160.77,160.46,160.57,23996.0,146.1048,146.2504,145.9684,146.0684,23996.0
2020-10-12 10:50:00,160.56,160.88,160.42,160.88,33665.0,146.0593,146.3504,145.932,146.3504,33665.0
2020-10-12 10:55:00,160.86,160.94,160.22,160.45,41270.0,146.3322,146.405,145.75,145.9593,41270.0
2020-10-12 11:00:00,160.43,160.71,160.23,160.64,19884.0,145.9411,146.1958,145.7591,146.1321,19884.0
2020-10-12 11:05:00,160.66,161.1,160.64,161.09,24549.0,146.1503,146.5506,146.1321,146.5415,24549.0
2020-10-12 11:10:00,161.08,161.32,160.99,161.32,29545.0,146.5324,146.7507,146.4505,146.7507,29545.0
2020-10-12 11:15:00,161.35,161.91,161.34,161.84,40368.0,146.778,147.2874,146.7689,147.2237,40368.0
2020-10-12 11:20:00,161.86,161.95,161.76,161.9,30174.0,147.2419,147.3238,147.151,147.2783,30174.0
2020-10-12 11:25:00,161.91,162.05,161.76,161.92,49156.0,147.2874,147.4148,147.151,147.2965,49156.0
2020-10-12 11:30:00,161.88,162.15,161.84,161.84,16716.0,147.2601,147.5057,147.2237,147.2237,16716.0
2020-10-12 11:35:00,161.84,161.94,161.74,161.78,14044.0,147.2237,147.3147,147.1328,147.1692,14044.0
2020-10-12 11:40:00,161.8,161.84,161.51,161.61,22010.0,147.1873,147.2237,146.9235,147.0145,22010.0
2020-10-12 11:45:00,161.61,161.71,161.35,161.35,15195.0,147.0145,147.1055,146.778,146.778,15195.0
2020-10-12 11:50:00,161.39,161.62,161.37,161.55,26657.0,146.8144,147.0236,146.7962,146.9599,26657.0
2020-10-12 11:55:00,161.57,161.71,161.48,161.71,39993.0,146.9781,147.1055,146.8962,147.1055,39993.0
2020-10-12 12:00:00,161.76,161.83,161.66,161.83,25309.0,147.151,147.2146,147.06,147.2146,25309.0
2020-10-12 12:05:00,161.81,161.88,161.72,161.8,20278.0,147.1964,147.2601,147.1146,147.1873,20278.0
2020-10-12 12:10:00,161.81,162.09,161.79,162.07,15423.0,147.1964,147.4512,147.1782,147.433,15423.0
2020-10-12 12:15:00,162.07,162.16,161.96,162.11,18744.0,147.433,147.5148,147.3329,147.4693,18744.0
2020-10-12 12:20:00,162.11,162.29,162.1,162.26,19516.0,147.4693,147.6331,147.4603,147.6058,19516.0
2020-10-12 12:25:00,162.24,162.56,162.13,162.45,49958.0,147.5876,147.8787,147.4875,147.7786,49958.0
2020-10-12 12:30:00,162.44,162.6,162.31,162.32,27578.0,147.7695,147.9151,147.6513,147.6604,27578.0
2020-10-12 12:35:00,162.34,162.52,162.34,162.5,21245.0,147.6786,147.8423,147.6786,147.8241,21245.0
2020-10-12 12:40:00,162.54,162.63,162.42,162.53,25006.0,147.8605,147.9424,147.7514,147.8514,25006.0
2020-10-12 12:45:00,162.5,162.58,162.42,162.58,21775.0,147.8241,147.8969,147.7514,147.8969,21775.0
2020-10-12 12:50:00,162.57,162.58,162.23,162.43,31342.0,147.8878,147.8969,147.5785,147.7604,31342.0
2020-10-12 12:55:00,162.43,162.49,162.37,162.39,17610.0,147.7604,147.815,147.7059,147.7241,17610.0
2020-10-12 13:00:00,162.39,162.5,162.32,162.39,21689.0,147.7241,147.8241,147.6604,147.7241,21689.0
2020-10-12 13:05:00,162.39,162.39,162.22,162.33,14551.0,147.7241,147.7241,147.5694,147.6695,14551.0
2020-10-12 13:10:00,162.34,162.38,162.25,162.38,14109.0,147.6786,147.715,147.5967,147.715,14109.0
2020-10-12 13:15:00,162.37,162.66,162.36,162.64,29191.0,147.7059,147.9697,147.6968,147.9515,29191.0
2020-10-12 13:20:00,162.63,162.89,162.6,162.89,51947.0,147.9424,148.1789,147.9151,148.1789,51947.0
2020-10-12 13:25:00,162.86,163.0,162.62,162.62,51682.0,148.1516,148.279,147.9333,147.9333,51682.0
2020-10-12 13:30:00,162.66,162.77,162.39,162.53,19657.0,147.9697,148.0697,147.7241,147.8514,19657.0
2020-10-12 13:35:00,162.52,162.56,162.46,162.51,38617.0,147.8423,147.8787,147.7877,147.8332,38617.0
2020-10-12 13:40:00,162.5,162.6,162.46,162.5,36003.0,147.8241,147.9151,147.7877,147.8241,36003.0
2020-10-12 13:45:00,162.53,162.53,162.06,162.32,36899.0,147.8514,147.8514,147.4239,147.6604,36899.0
2020-10-12 13:50:00,162.34,162.38,162.2,162.27,12888.0,147.6786,147.715,147.5512,147.6149,12888.0
2020-10-12 13:55:00,162.31,162.47,162.23,162.41,14194.0,147.6513,147.7968,147.5785,147.7423,14194.0
2020-10-12 14:00:00,162.37,162.47,162.22,162.28,18757.0,147.7059,147.7968,147.5694,147.624,18757.0
2020-10-12 14:05:00,162.33,162.38,162.23,162.28,14973.0,147.6695,147.715,147.5785,147.624,14973.0
2020-10-12 14:10:00,162.26,162.37,162.23,162.28,25725.0,147.6058,147.7059,147.5785,147.624,25725.0
2020-10-12 14:15:00,162.3,162.41,162.24,162.41,19241.0,147.6422,147.7423,147.5876,147.7423,19241.0
2020-10-12 14:20:00,162.42,162.57,162.35,162.4,27773.0,147.7514,147.8878,147.6877,147.7332,27773.0
2020-10-12 14:25:00,162.38,162.52,162.37,162.52,16362.0,147.715,147.8423,147.7059,147.8423,16362.0
2020-10-12 14:30:00,162.51,162.54,162.22,162.27,38553.0,147.8332,147.8605,147.5694,147.6149,38553.0
2020-10-12 14:35:00,162.35,162.39,162.2,162.37,14774.0,147.6877,147.7241,147.5512,147.7059,14774.0
2020-10-12 14:40:00,162.38,162.42,162.16,162.4,30161.0,147.715,147.7514,147.5148,147.7332,30161.0
2020-10-12 14:45:00,162.42,162.46,162.36,162.46,30691.0,147.7514,147.7877,147.6968,147.7877,30691.0
2020-10-12 14:50:00,162.47,162.56,162.39,162.55,14674.0,147.7968,147.8787,147.7241,147.8696,14674.0
2020-10-12 14:55:00,162.53,162.74,162.49,162.73,15990.0,147.8514,148.0425,147.815,148.0334,15990.0
2020-10-12 15:00:00,162.73,162.84,162.62,162.8,28696.0,148.0334,148.1334,147.9333,148.097,28696.0
2020-10-12 15:05:00,162.84,162.96,162.7,162.7,47791.0,148.1334,148.2426,148.0061,148.0061,47791.0
2020-10-12 15:10:00,162.64,162.76,162.56,162.76,43256.0,147.9515,148.0606,147.8787,148.0606,43256.0
2020-10-12 15:15:00,162.74,162.86,162.7,162.82,19732.0,148.0425,148.1516,148.0061,148.1152,19732.0
2020-10-12 15:20:00,162.84,162.89,162.75,162.83,20974.0,148.1334,148.1789,148.0515,148.1243,20974.0
2020-10-12 15:25:00,162.82,162.87,162.66,162.81,28536.0,148.1152,148.1607,147.9697,148.1061,28536.0
2020-10-12 15:30:00,162.82,162.94,162.66,162.85,43845.0,148.1152,148.2244,147.9697,148.1425,43845.0
2020-10-12 15:35:00,162.85,163.07,162.84,163.0,57739.0,148.1425,148.3426,148.1334,148.279,57739.0
2020-10-12 15:40:00,163.0,163.2,162.99,163.11,60267.0,148.279,148.4609,148.2699,148.379,60267.0
2020-10-12 15:45:00,163.08,163.18,162.72,162.72,71663.0,148.3517,148.4427,148.0243,148.0243,71663.0
2020-10-12 15:50:00,162.67,162.98,162.63,162.78,99623.0,147.9788,148.2608,147.9424,148.0788,99623.0
2020-10-12 15:55:00,162.78,162.94,162.52,162.59,208269.0,148.0788,148.2244,147.8423,147.906,208269.0
2020-10-13 09:30:00,161.72,162.84,161.5,162.5,134697.0,147.1146,148.1334,146.9144,147.8241,134697.0
2020-10-13 09:35:00,162.67,162.83,162.0,162.13,50963.0,147.9788,148.1243,147.3693,147.4875,50963.0
2020-10-13 09:40:00,162.17,162.24,161.77,161.77,53582.0,147.5239,147.5876,147.1601,147.1601,53582.0
2020-10-13 09:45:00,161.73,162.05,161.51,162.01,45220.0,147.1237,147.4148,146.9235,147.3784,45220.0
2020-10-13 09:50:00,161.97,162.1,161.12,161.22,39595.0,147.342,147.4603,146.5688,146.6597,39595.0
2020-10-13 09:55:00,161.25,161.47,161.11,161.31,28253.0,146.687,146.8871,146.5597,146.7416,28253.0
2020-10-13 10:00:00,161.39,162.54,161.29,162.54,48000.0,146.8144,147.8605,146.7234,147.8605,48000.0
2020-10-13 10:05:00,162.49,162.68,162.21,162.57,52785.0,147.815,147.9879,147.5603,147.8878,52785.0
2020-10-13 10:10:00,162.61,162.63,161.8,161.95,46240.0,147.9242,147.9424,147.1873,147.3238,46240.0
2020-10-13 10:15:00,161.95,162.0,161.61,161.75,38810.0,147.3238,147.3693,147.0145,147.1419,38810.0
2020-10-13 10:20:00,161.84,162.11,161.81,161.96,32268.0,147.2237,147.4693,147.1964,147.3329,32268.0
2020-10-13 10:25:00,161.97,162.18,161.89,162.08,49117.0,147.342,147.533,147.2692,147.4421,49117.0
2020-10-13 10:30:00,162.08,162.36,161.94,162.33,32509.0,147.4421,147.6968,147.3147,147.6695,32509.0
2020-10-13 10:35:00,162.46,162.61,162.33,162.5,22332.0,147.7877,147.9242,147.6695,147.8241,22332.0
2020-10-13 10:40:00,162.48,162.54,162.13,162.22,20780.0,147.8059,147.8605,147.4875,147.5694,20780.0
2020-10-13 10:45:00,162.28,162.32,161.94,161.96,29660.0,147.624,147.6604,147.3147,147.3329,29660.0
2020-10-13 10:50:00,161.94,161.99,161.51,161.73,28513.0,147.3147,147.3602,146.9235,147.1237,28513.0
2020-10-13 10:55:00,161.72,162.22,161.72,161.92,42860.0,147.1146,147.5694,147.1146,147.2965,42860.0
2020-10-13 11:00:00,161.99,162.28,161.96,162.16,21638.0,147.3602,147.624,147.3329,147.5148,21638.0
2020-10-13 11:05:00,162.13,162.13,161.72,161.8,39438.0,147.4875,147.4875,147.1146,147.1873,39438.0
2020-10-13 11:10:00,161.77,162.14,161.66,162.1,29293.0,147.1601,147.4966,147.06,147.4603,29293.0
2020-10-13 11:15:00,162.1,162.1,161.84,161.95,17393.0,147.4603,147.4603,147.2237,147.3238,17393.0
2020-10-13 11:20:00,162.01,162.08,161.84,161.87,23591.0,147.3784,147.4421,147.2237,147.251,23591.0
2020-10-13 11:25:00,161.87,162.0,161.57,161.58,20348.0,147.251,147.3693,146.9781,146.9872,20348.0
2020-10-13 11:30:00,161.62,161.76,161.39,161.46,30336.0,147.0236,147.151,146.8144,146.8781,30336.0
2020-10-13 11:35:00,161.44,161.48,161.22,161.28,28355.0,146.8599,146.8962,146.6597,146.7143,28355.0
2020-10-13 11:40:00,161.26,161.43,161.15,161.21,44984.0,146.6961,146.8508,146.596,146.6506,44984.0
2020-10-13 11:45:00,161.18,161.59,161.18,161.5,50970.0,146.6233,146.9963,146.6233,146.9144,50970.0
2020-10-13 11:50:00,161.47,161.74,161.42,161.63,42597.0,146.8871,147.1328,146.8417,147.0327,42597.0
2020-10-13 11:55:00,161.63,161.67,161.45,161.57,27920.0,147.0327,147.0691,146.869,146.9781,27920.0
2020-10-13 12:00:00,161.53,161.66,161.43,161.51,31491.0,146.9417,147.06,146.8508,146.9235,31491.0
2020-10-13 12:05:00,161.54,161.63,161.49,161.54,13076.0,146.9508,147.0327,146.9053,146.9508,13076.0
2020-10-13 12:10:00,161.57,161.63,161.31,161.6,28705.0,146.9781,147.0327,146.7416,147.0054,28705.0
2020-10-13 12:15:00,161.61,162.13,161.61,162.07,26107.0,147.0145,147.4875,147.0145,147.433,26107.0
2020-10-13 12:20:00,162.04,162.29,162.01,162.27,11920.0,147.4057,147.6331,147.3784,147.6149,11920.0
2020-10-13 12:25:00,162.24,162.32,162.16,162.25,19307.0,147.5876,147.6604,147.5148,147.5967,19307.0
2020-10-13 12:30:00,162.21,162.44,162.18,162.26,29662.0,147.5603,147.7695,147.533,147.6058,29662.0
2020-10-13 12:35:00,162.21,162.62,162.2,162.58,37317.0,147.5603,147.9333,147.5512,147.8969,37317.0
2020-10-13 12:40:00,162.59,162.73,162.51,162.73,19782.0,147.906,148.0334,147.8332,148.0334,19782.0
2020-10-13 12:45:00,162.74,163.0,162.72,162.91,42929.0,148.0425,148.279,148.0243,148.1971,42929.0
2020-10-13 12:50:00,162.97,163.06,162.81,162.95,25284.0,148.2517,148.3336,148.1061,148.2335,25284.0
2020-10-13 12:55:00,162.91,162.98,162.79,162.85,14284.0,148.1971,148.2608,148.0879,148.1425,14284.0
2020-10-13 13:00:00,162.84,162.94,162.81,162.85,10946.0,148.1334,148.2244,148.1061,148.1425,10946.0
2020-10-13 13:05:00,162.87,162.92,162.5,162.61,26561.0,148.1607,148.2062,147.8241,147.9242,26561.0
2020-10-13 13:10:00,162.59,162.7,162.49,162.5,34856.0,147.906,148.0061,147.815,147.8241,34856.0
2020-10-13 13:15:00,162.52,162.62,162.45,162.45,23984.0,147.8423,147.9333,147.7786,147.7786,23984.0
2020-10-13 13:20:00,162.43,162.56,162.17,162.29,15340.0,147.7604,147.8787,147.5239,147.6331,15340.0
2020-10-13 13:25:00,162.3,162.65,162.29,162.65,22967.0,147.6422,147.9606,147.6331,147.9606,22967.0
2020-10-13 13:30:00,162.65,163.07,162.61,163.01,43414.0,147.9606,148.3426,147.9242,148.2881,43414.0
2020-10-13 13:35:00,163.02,163.05,162.91,163.02,25972.0,148.2972,148.3245,148.1971,148.2972,25972.0
2020-10-13 13:40:00,163.04,163.15,162.92,162.97,20188.0,148.3154,148.4154,148.2062,148.2517,20188.0
2020-10-13 13:45:00,163.01,163.08,162.88,162.93,14131.0,148.2881,148.3517,148.1698,148.2153,14131.0
2020-10-13 13:50:00,162.89,162.96,162.78,162.96,44892.0,148.1789,148.2426,148.0788,148.2426,44892.0
2020-10-13 13:55:00,162.97,163.04,162.76,162.9,34953.0,148.2517,148.3154,148.0606,148.188,34953.0
2020-10-13 14:00:00,162.91,163.03,162.76,163.03,21794.0,148.1971,148.3063,148.0606,148.3063,21794.0
2020-10-13 14:05:00,163.0,163.06,162.91,163.05,41354.0,148.279,148.3336,148.1971,148.3245,41354.0
2020-10-13 14:10:00,163.04,163.15,162.99,163.06,29125.0,148.3154,148.4154,148.2699,148.3336,29125.0
2020-10-13 14:15:00,163.03,163.18,162.98,163.14,12940.0,148.3063,148.4427,148.2608,148.4063,12940.0
2020-10-13 14:20:00,163.11,163.16,162.95,163.1,22945.0,148.379,148.4245,148.2335,148.3699,22945.0
2020-10-13 14:25:00,163.08,163.11,162.69,162.69,27698.0,148.3517,148.379,147.997,147.997,27698.0
2020-10-13 14:30:00,162.74,162.74,162.41,162.59,41149.0,148.0425,148.0425,147.7423,147.906,41149.0
2020-10-13 14:35:00,162.57,162.57,162.09,162.14,34090.0,147.8878,147.8878,147.4512,147.4966,34090.0
2020-10-13 14:40:00,162.14,162.14,161.87,162.04,20034.0,147.4966,147.4966,147.251,147.4057,20034.0
2020-10-13 14:45:00,162.01,162.06,161.7,161.92,23981.0,147.3784,147.4239,147.0964,147.2965,23981.0
2020-10-13 14:50:00,161.98,161.98,161.78,161.88,14374.0,147.3511,147.3511,147.1692,147.2601,14374.0
2020-10-13 14:55:00,161.85,162.08,161.83,161.97,20179.0,147.2328,147.4421,147.2146,147.342,20179.0
2020-10-13 15:00:00,161.94,162.04,161.85,161.9,43357.0,147.3147,147.4057,147.2328,147.2783,43357.0
2020-10-13 15:05:00,161.89,162.07,161.85,162.07,21663.0,147.2692,147.433,147.2328,147.433,21663.0
2020-10-13 15:10:00,162.06,162.24,162.06,162.11,15443.0,147.4239,147.5876,147.4239,147.4693,15443.0
2020-10-13 15:15:00,162.11,162.42,162.09,162.31,20083.0,147.4693,147.7514,147.4512,147.6513,20083.0
2020-10-13 15:20:00,162.28,162.45,162.26,162.4,23992.0,147.624,147.7786,147.6058,147.7332,23992.0
2020-10-13 15:25:00,162.37,162.47,162.3,162.4,29086.0,147.7059,147.7968,147.6422,147.7332,29086.0
2020-10-13 15:30:00,162.41,162.6,162.41,162.58,15353.0,147.7423,147.9151,147.7423,147.8969,15353.0
2020-10-13 15:35:00,162.58,162.61,162.25,162.48,35866.0,147.8969,147.9242,147.5967,147.8059,35866.0
2020-10-13 15:40:00,162.49,162.54,162.22,162.29,42057.0,147.815,147.8605,147.5694,147.6331,42057.0
2020-10-13 15:45:00,162.27,162.39,162.18,162.18,45717.0,147.6149,147.7241,147.533,147.533,45717.0
2020-10-13 15:50:00,162.22,162.4,162.18,162.34,56577.0,147.5694,147.7332,147.533,147.6786,56577.0
2020-10-13 15:55:00,162.35,162.54,162.09,162.09,116787.0,147.6877,147.8605,147.4512,147.4512,116787.0
2020-10-14 09:30:00,162.64,163.63,162.5,163.18,86415.0,147.9515,148.8521,147.8241,148.4427,86415.0
2020-10-14 09:35:00,163.05,163.12,162.57,162.99,28398.0,148.3245,148.3881,147.8878,148.2699,28398.0
2020-10-14 09:40:00,162.96,163.59,162.96,163.53,19073.0,148.2426,148.8157,148.2426,148.7611,19073.0
2020-10-14 09:45:00,163.51,163.85,163.45,163.85,43173.0,148.7429,149.0522,148.6883,149.0522,43173.0
2020-10-14 09:50:00,163.81,163.95,163.7,163.81,33613.0,149.0158,149.1432,148.9158,149.0158,33613.0
2020-10-14 09:55:00,163.83,164.11,163.75,164.09,64591.0,149.034,149.2887,148.9612,149.2705,64591.0
2020-10-14 10:00:00,164.11,164.19,163.95,164.0,33761.0,149.2887,149.3615,149.1432,149.1887,33761.0
2020-10-14 10:05:00,164.05,164.09,163.64,163.77,23153.0,149.2341,149.2705,148.8612,148.9794,23153.0
2020-10-14 10:10:00,163.75,163.86,163.64,163.77,25522.0,148.9612,149.0613,148.8612,148.9794,25522.0
2020-10-14 10:15:00,163.78,163.83,163.56,163.65,24313.0,148.9885,149.034,148.7884,148.8703,24313.0
2020-10-14 10:20:00,163.64,164.0,163.6,163.86,48970.0,148.8612,149.1887,148.8248,149.0613,48970.0
2020-10-14 10:25:00,163.86,163.88,163.34,163.47,17379.0,149.0613,149.0795,148.5883,148.7065,17379.0
2020-10-14 10:30:00,163.52,163.66,163.25,163.42,29185.0,148.752,148.8794,148.5064,148.661,29185.0
2020-10-14 10:35:00,163.38,163.89,163.35,163.81,46988.0,148.6247,149.0886,148.5974,149.0158,46988.0
2020-10-14 10:40:00,163.81,163.86,163.56,163.69,15620.0,149.0158,149.0613,148.7884,148.9067,15620.0
2020-10-14 10:45:00,163.7,164.03,163.64,163.99,29906.0,148.9158,149.2159,148.8612,149.1796,29906.0
2020-10-14 10:50:00,164.02,164.02,163.76,163.91,21313.0,149.2069,149.2069,148.9703,149.1068,21313.0
2020-10-14 10:55:00,163.92,163.94,163.61,163.65,15093.0,149.1159,149.1341,148.8339,148.8703,15093.0
2020-10-14 11:00:00,163.63,163.82,163.32,163.77,66437.0,148.8521,149.0249,148.5701,148.9794,66437.0
2020-10-14 11:05:00,163.78,164.25,163.77,164.18,42492.0,148.9885,149.4161,148.9794,149.3524,42492.0
2020-10-14 11:10:00,164.24,164.24,164.07,164.17,16560.0,149.407,149.407,149.2523,149.3433,16560.0
2020-10-14 11:15:00,164.15,164.28,164.01,164.28,17310.0,149.3251,149.4434,149.1978,149.4434,17310.0
2020-10-14 11:20:00,164.24,164.48,164.18,164.4,10775.0,149.407,149.6253,149.3524,149.5525,10775.0
2020-10-14 11:25:00,164.44,164.68,164.34,164.64,36993.0,149.5889,149.8072,149.4979,149.7709,36993.0
2020-10-14 11:30:00,164.69,164.75,164.62,164.68,13384.0,149.8163,149.8709,149.7527,149.8072,13384.0
2020-10-14 11:35:00,164.71,164.83,164.55,164.55,27645.0,149.8345,149.9437,149.689,149.689,27645.0
2020-10-14 11:40:00,164.51,164.53,164.08,164.09,18081.0,149.6526,149.6708,149.2614,149.2705,18081.0
2020-10-14 11:45:00,164.08,164.08,163.37,163.53,32747.0,149.2614,149.2614,148.6156,148.7611,32747.0
2020-10-14 11:50:00,163.62,163.65,162.89,162.89,36049.0,148.843,148.8703,148.1789,148.1789,36049.0
2020-10-14 11:55:00,162.91,163.12,162.9,163.12,30622.0,148.1971,148.3881,148.188,148.3881,30622.0
2020-10-14 12:00:00,163.05,163.53,163.05,163.5,19567.0,148.3245,148.7611,148.3245,148.7338,19567.0
2020-10-14 12:05:00,163.49,163.78,163.45,163.61,22757.0,148.7247,148.9885,148.6883,148.8339,22757.0
2020-10-14 12:10:00,163.57,163.67,163.38,163.64,15738.0,148.7975,148.8885,148.6247,148.8612,15738.0
2020-10-14 12:15:00,163.64,163.7,163.16,163.33,77096.0,148.8612,148.9158,148.4245,148.5792,77096.0
2020-10-14 12:20:00,163.33,163.39,163.07,163.07,42969.0,148.5792,148.6337,148.3426,148.3426,42969.0
2020-10-14 12:25:00,163.06,163.33,163.06,163.22,21520.0,148.3336,148.5792,148.3336,148.4791,21520.0
2020-10-14 12:30:00,163.18,163.45,163.13,163.41,50377.0,148.4427,148.6883,148.3972,148.6519,50377.0
2020-10-14 12:35:00,163.4,163.42,162.97,163.22,34643.0,148.6428,148.661,148.2517,148.4791,34643.0
2020-10-14 12:40:00,163.19,163.29,163.13,163.21,23212.0,148.4518,148.5428,148.3972,148.47,23212.0
2020-10-14 12:45:00,163.18,163.24,163.1,163.18,15492.0,148.4427,148.4973,148.3699,148.4427,15492.0
2020-10-14 12:50:00,163.15,163.26,162.99,162.99,16947.0,148.4154,148.5155,148.2699,148.2699,16947.0
2020-10-14 12:55:00,162.97,163.1,162.95,162.97,14618.0,148.2517,148.3699,148.2335,148.2517,14618.0
2020-10-14 13:00:00,162.93,163.16,162.93,163.06,37425.0,148.2153,148.4245,148.2153,148.3336,37425.0
2020-10-14 13:05:00,163.15,163.24,163.02,163.19,11061.0,148.4154,148.4973,148.2972,148.4518,11061.0
2020-10-14 13:10:00,163.16,163.2,163.01,163.13,29689.0,148.4245,148.4609,148.2881,148.3972,29689.0
2020-10-14 13:15:00,163.12,163.47,162.95,163.47,70655.0,148.3881,148.7065,148.2335,148.7065,70655.0
2020-10-14 13:20:00,163.46,163.52,163.2,163.28,24496.0,148.6974,148.752,148.4609,148.5337,24496.0
2020-10-14 13:25:00,163.25,163.48,163.14,163.28,41073.0,148.5064,148.7156,148.4063,148.5337,41073.0
2020-10-14 13:30:00,163.3,163.44,163.15,163.16,34958.0,148.5519,148.6792,148.4154,148.4245,34958.0
2020-10-14 13:35:00,163.21,163.28,163.07,163.18,22311.0,148.47,148.5337,148.3426,148.4427,22311.0
2020-10-14 13:40:00,163.14,163.34,163.14,163.3,30407.0,148.4063,148.5883,148.4063,148.5519,30407.0
2020-10-14 13:45:00,163.3,163.52,163.29,163.5,9960.0,148.5519,148.752,148.5428,148.7338,9960.0
2020-10-14 13:50:00,163.43,163.49,163.29,163.38,14757.0,148.6701,148.7247,148.5428,148.6247,14757.0
2020-10-14 13:55:00,163.35,163.41,163.28,163.41,4061.0,148.5974,148.6519,148.5337,148.6519,4061.0
2020-10-14 14:00:00,163.37,163.37,163.21,163.31,18037.0,148.6156,148.6156,148.47,148.561,18037.0
2020-10-14 14:05:00,163.32,163.41,163.25,163.41,17860.0,148.5701,148.6519,148.5064,148.6519,17860.0
2020-10-14 14:10:00,163.34,163.41,163.3,163.32,7028.0,148.5883,148.6519,148.5519,148.5701,7028.0
2020-10-14 14:15:00,163.28,163.4,163.24,163.3,16819.0,148.5337,148.6428,148.4973,148.5519,16819.0
2020-10-14 14:20:00,163.3,163.4,163.15,163.4,16419.0,148.5519,148.6428,148.4154,148.6428,16419.0
2020-10-14 14:25:00,163.4,163.4,163.12,163.3,33818.0,148.6428,148.6428,148.3881,148.5519,33818.0
2020-10-14 14:30:00,163.25,163.33,163.0,163.03,37078.0,148.5064,148.5792,148.279,148.3063,37078.0
2020-10-14 14:35:00,163.08,163.29,163.06,163.09,20804.0,148.3517,148.5428,148.3336,148.3608,20804.0
2020-10-14 14:40:00,163.13,163.35,163.13,163.28,11542.0,148.3972,148.5974,148.3972,148.5337,11542.0
2020-10-14 14:45:00,163.31,163.57,163.25,163.51,21877.0,148.561,148.7975,148.5064,148.7429,21877.0
2020-10-14 14:50:00,163.57,163.67,163.46,163.61,13904.0,148.7975,148.8885,148.6974,148.8339,13904.0
2020-10-14 14:55:00,163.66,163.86,163.66,163.81,14146.0,148.8794,149.0613,148.8794,149.0158,14146.0
2020-10-14 15:00:00,163.82,164.09,163.77,164.05,10778.0,149.0249,149.2705,148.9794,149.2341,10778.0
2020-10-14 15:05:00,164.09,164.32,163.95,164.11,32789.0,149.2705,149.4798,149.1432,149.2887,32789.0
2020-10-14 15:10:00,164.16,164.33,164.1,164.16,19415.0,149.3342,149.4889,149.2796,149.3342,19415.0
2020-10-14 15:15:00,164.18,164.35,163.91,164.3,61873.0,149.3524,149.507,149.1068,149.4616,61873.0
2020-10-14 15:20:00,164.38,164.46,164.15,164.19,59565.0,149.5343,149.6071,149.3251,149.3615,59565.0
2020-10-14 15:25:00,164.17,164.44,164.15,164.39,46206.0,149.3433,149.5889,149.3251,149.5434,46206.0
2020-10-14 15:30:00,164.37,164.6,164.33,164.42,57204.0,149.5252,149.7345,149.4889,149.5707,57204.0
2020-10-14 15:35:00,164.42,164.44,163.86,163.98,50446.0,149.5707,149.5889,149.0613,149.1705,50446.0
2020-10-14 15:40:00,164.0,164.12,163.94,164.0,60804.0,149.1887,149.2978,149.1341,149.1887,60804.0
2020-10-14 15:45:00,163.99,164.15,163.91,164.03,46836.0,149.1796,149.3251,149.1068,149.2159,46836.0
2020-10-14 15:50:00,164.0,164.18,163.88,163.98,204554.0,149.1887,149.3524,149.0795,149.1705,204554.0
2020-10-14 15:55:00,163.98,164.09,163.54,163.67,212808.0,149.1705,149.2705,148.7702,148.8885,212808.0
2020-10-15 09:30:00,160.27,161.49,160.15,161.3,121242.0,145.7955,146.9053,145.6864,146.7325,121242.0
2020-10-15 09:35:00,161.42,161.64,161.17,161.43,28984.0,146.8417,147.0418,146.6142,146.8508,28984.0
2020-10-15 09:40:00,161.42,162.07,161.24,162.01,40853.0,146.8417,147.433,146.6779,147.3784,40853.0
2020-10-15 09:45:00,162.03,162.16,161.91,162.06,17747.0,147.3966,147.5148,147.2874,147.4239,17747.0
2020-10-15 09:50:00,162.07,162.32,161.69,162.09,16979.0,147.433,147.6604,147.0873,147.4512,16979.0
2020-10-15 09:55:00,162.12,162.38,161.98,162.23,21927.0,147.4784,147.715,147.3511,147.5785,21927.0
2020-10-15 10:00:00,162.24,162.67,162.19,162.54,16282.0,147.5876,147.9788,147.5421,147.8605,16282.0
2020-10-15 10:05:00,162.61,162.85,161.97,162.84,43049.0,147.9242,148.1425,147.342,148.1334,43049.0
2020-10-15 10:10:00,162.83,163.15,162.35,162.93,18953.0,148.1243,148.4154,147.6877,148.2153,18953.0
2020-10-15 10:15:00,162.91,163.03,162.43,162.43,19507.0,148.1971,148.3063,147.7604,147.7604,19507.0
2020-10-15 10:20:00,162.46,162.46,162.04,162.41,15003.0,147.7877,147.7877,147.4057,147.7423,15003.0
2020-10-15 10:25:00,162.43,162.76,162.35,162.7,10963.0,147.7604,148.0606,147.6877,148.0061,10963.0
2020-10-15 10:30:00,162.78,162.89,162.32,162.52,16226.0,148.0788,148.1789,147.6604,147.8423,16226.0
2020-10-15 10:35:00,162.57,162.66,162.43,162.56,21835.0,147.8878,147.9697,147.7604,147.8787,21835.0
2020-10-15 10:40:00,162.53,162.89,162.5,162.83,29293.0,147.8514,148.1789,147.8241,148.1243,29293.0
2020-10-15 10:45:00,162.82,162.89,162.66,162.74,19887.0,148.1152,148.1789,147.9697,148.0425,19887.0
2020-10-15 10:50:00,162.75,162.9,162.56,162.72,26859.0,148.0515,148.188,147.8787,148.0243,26859.0
2020-10-15 10:55:00,162.78,163.1,162.68,163.0,16735.0,148.0788,148.3699,147.9879,148.279,16735.0
2020-10-15 11:00:00,163.03,163.03,162.68,163.02,19688.0,148.3063,148.3063,147.9879,148.2972,19688.0
2020-10-15 11:05:00,163.07,163.46,162.88,163.35,30916.0,148.3426,148.6974,148.1698,148.5974,30916.0
2020-10-15 11:10:00,163.29,163.37,163.07,163.25,39634.0,148.5428,148.6156,148.3426,148.5064,39634.0
2020-10-15 11:15:00,163.25,163.56,163.22,163.42,24153.0,148.5064,148.7884,148.4791,148.661,24153.0
2020-10-15 11:20:00,163.41,163.6,163.31,163.53,14898.0,148.6519,148.8248,148.561,148.7611,14898.0
2020-10-15 11:25:00,163.48,163.56,163.19,163.27,15797.0,148.7156,148.7884,148.4518,148.5246,15797.0
2020-10-15 11:30:00,163.29,163.47,163.15,163.35,22533.0,148.5428,148.7065,148.4154,148.5974,22533.0
2020-10-15 11:35:00,163.38,163.46,163.15,163.29,16730.0,148.6247,148.6974,148.4154,148.5428,16730.0
2020-10-15 11:40:00,163.31,163.47,163.27,163.46,22287.0,148.561,148.7065,148.5246,148.6974,22287.0
2020-10-15 11:45:00,163.43,163.66,163.43,163.59,14328.0,148.6701,148.8794,148.6701,148.8157,14328.0
2020-10-15 11:50:00,163.64,164.29,163.56,164.22,72611.0,148.8612,149.4525,148.7884,149.3888,72611.0
2020-10-15 11:55:00,164.17,164.28,163.71,163.78,16371.0,149.3433,149.4434,148.9248,148.9885,16371.0
2020-10-15 12:00:00,163.63,163.78,163.37,163.43,21334.0,148.8521,148.9885,148.6156,148.6701,21334.0
2020-10-15 12:05:00,163.49,163.56,163.36,163.43,10417.0,148.7247,148.7884,148.6065,148.6701,10417.0
2020-10-15 12:10:00,163.43,163.76,163.41,163.67,17371.0,148.6701,148.9703,148.6519,148.8885,17371.0
2020-10-15 12:15:00,163.72,163.76,163.58,163.69,21924.0,148.9339,148.9703,148.8066,148.9067,21924.0
2020-10-15 12:20:00,163.69,163.8,163.54,163.77,15035.0,148.9067,149.0067,148.7702,148.9794,15035.0
2020-10-15 12:25:00,163.81,163.94,163.74,163.8,11154.0,149.0158,149.1341,148.9521,149.0067,11154.0
2020-10-15 12:30:00,163.75,163.92,163.75,163.92,12599.0,148.9612,149.1159,148.9612,149.1159,12599.0
2020-10-15 12:35:00,163.93,164.2,163.86,164.0,12366.0,149.125,149.3706,149.0613,149.1887,12366.0
2020-10-15 12:40:00,163.98,164.1,163.9,163.95,15914.0,149.1705,149.2796,149.0977,149.1432,15914.0
2020-10-15 12:45:00,163.95,164.3,163.9,164.24,17043.0,149.1432,149.4616,149.0977,149.407,17043.0
2020-10-15 12:50:00,164.17,164.56,164.16,164.36,18059.0,149.3433,149.6981,149.3342,149.5161,18059.0
2020-10-15 12:55:00,164.32,164.78,164.32,164.75,31235.0,149.4798,149.8982,149.4798,149.8709,31235.0
2020-10-15 13:00:00,164.76,164.8,164.33,164.38,41299.0,149.88,149.9164,149.4889,149.5343,41299.0
2020-10-15 13:05:00,164.41,164.51,164.28,164.49,17527.0,149.5616,149.6526,149.4434,149.6344,17527.0
2020-10-15 13:10:00,164.54,164.66,164.52,164.55,19299.0,149.6799,149.789,149.6617,149.689,19299.0
2020-10-15 13:15:00,164.56,164.92,164.55,164.87,47856.0,149.6981,150.0256,149.689,149.9801,47856.0
2020-10-15 13:20:00,164.9,165.12,164.88,165.02,109143.0,150.0074,150.2075,149.9892,150.1165,109143.0
2020-10-15 13:25:00,165.0,165.2,164.99,165.18,14757.0,150.0983,150.2803,150.0892,150.2621,14757.0
2020-10-15 13:30:00,165.15,165.23,164.91,165.09,19507.0,150.2348,150.3076,150.0165,150.1802,19507.0
2020-10-15 13:35:00,165.11,165.17,164.94,165.0,25776.0,150.1984,150.253,150.0438,150.0983,25776.0
2020-10-15 13:40:00,164.99,165.31,164.94,165.28,51684.0,150.0892,150.3803,150.0438,150.3531,51684.0
2020-10-15 13:45:00,165.3,165.38,165.18,165.25,37781.0,150.3712,150.444,150.2621,150.3258,37781.0
2020-10-15 13:50:00,165.27,165.34,165.15,165.3,18262.0,150.344,150.4076,150.2348,150.3712,18262.0
2020-10-15 13:55:00,165.26,165.36,165.2,165.34,13452.0,150.3349,150.4258,150.2803,150.4076,13452.0
2020-10-15 14:00:00,165.35,165.46,165.28,165.4,17262.0,150.4167,150.5168,150.3531,150.4622,17262.0
2020-10-15 14:05:00,165.41,165.74,165.38,165.64,19499.0,150.4713,150.7715,150.444,150.6805,19499.0
2020-10-15 14:10:00,165.64,165.78,165.48,165.56,18510.0,150.6805,150.8079,150.535,150.6078,18510.0
2020-10-15 14:15:00,165.57,165.7,165.52,165.59,10519.0,150.6169,150.7351,150.5714,150.6351,10519.0
2020-10-15 14:20:00,165.59,165.6,165.22,165.27,24157.0,150.6351,150.6442,150.2985,150.344,24157.0
2020-10-15 14:25:00,165.27,165.43,165.24,165.4,15053.0,150.344,150.4895,150.3167,150.4622,15053.0
2020-10-15 14:30:00,165.37,165.46,165.18,165.25,21144.0,150.4349,150.5168,150.2621,150.3258,21144.0
2020-10-15 14:35:00,165.24,165.32,165.17,165.18,56481.0,150.3167,150.3894,150.253,150.2621,56481.0
2020-10-15 14:40:00,165.17,165.25,165.09,165.1,16960.0,150.253,150.3258,150.1802,150.1893,16960.0
2020-10-15 14:45:00,165.09,165.11,164.99,165.03,20902.0,150.1802,150.1984,150.0892,150.1256,20902.0
2020-10-15 14:50:00,165.01,165.21,165.0,165.17,14994.0,150.1074,150.2894,150.0983,150.253,14994.0
2020-10-15 14:55:00,165.13,165.31,165.09,165.26,14490.0,150.2166,150.3803,150.1802,150.3349,14490.0
2020-10-15 15:00:00,165.24,165.46,165.23,165.44,22462.0,150.3167,150.5168,150.3076,150.4986,22462.0
2020-10-15 15:05:00,165.46,165.49,165.39,165.44,12065.0,150.5168,150.5441,150.4531,150.4986,12065.0
2020-10-15 15:10:00,165.44,165.44,165.15,165.29,16383.0,150.4986,150.4986,150.2348,150.3622,16383.0
2020-10-15 15:15:00,165.25,165.37,165.22,165.35,15924.0,150.3258,150.4349,150.2985,150.4167,15924.0
2020-10-15 15:20:00,165.34,165.49,165.27,165.49,16171.0,150.4076,150.5441,150.344,150.5441,16171.0
2020-10-15 15:25:00,165.47,165.57,165.4,165.5,21474.0,150.5259,150.6169,150.4622,150.5532,21474.0
2020-10-15 15:30:00,165.5,165.52,165.12,165.18,32472.0,150.5532,150.5714,150.2075,150.2621,32472.0
2020-10-15 15:35:00,165.17,165.18,165.02,165.16,21294.0,150.253,150.2621,150.1165,150.2439,21294.0
2020-10-15 15:40:00,165.17,165.42,165.17,165.2,39702.0,150.253,150.4804,150.253,150.2803,39702.0
2020-10-15 15:45:00,165.19,165.19,165.0,165.08,46233.0,150.2712,150.2712,150.0983,150.1711,46233.0
2020-10-15 15:50:00,165.12,165.3,165.09,165.23,62314.0,150.2075,150.3712,150.1802,150.3076,62314.0
2020-10-15 15:55:00,165.2,165.28,165.03,165.04,140786.0,150.2803,150.3531,150.1256,150.1347,140786.0
2020-10-16 09:30:00,167.25,167.54,166.62,167.36,327434.0,152.1451,152.4089,151.572,152.2452,327434.0
2020-10-16 09:35:00,167.37,168.53,167.06,168.5,137466.0,152.2543,153.3095,151.9723,153.2822,137466.0
2020-10-16 09:40:00,168.55,169.17,168.47,168.94,153484.0,153.3277,153.8917,153.255,153.6825,153484.0
2020-10-16 09:45:00,168.95,169.15,168.81,169.1,64564.0,153.6916,153.8735,153.5643,153.8281,64564.0
2020-10-16 09:50:00,169.08,169.5,168.91,168.99,112293.0,153.8099,154.1919,153.6552,153.728,112293.0
2020-10-16 09:55:00,168.98,169.46,168.98,169.07,83778.0,153.7189,154.1555,153.7189,153.8008,83778.0
2020-10-16 10:00:00,169.1,169.78,169.06,169.67,99451.0,153.8281,154.4466,153.7917,154.3466,99451.0
2020-10-16 10:05:00,169.67,169.77,169.44,169.66,56524.0,154.3466,154.4375,154.1374,154.3375,56524.0
2020-10-16 10:10:00,169.68,169.92,169.55,169.76,53558.0,154.3557,154.574,154.2374,154.4285,53558.0
2020-10-16 10:15:00,169.74,170.1,169.63,170.06,127540.0,154.4103,154.7377,154.3102,154.7014,127540.0
2020-10-16 10:20:00,170.03,170.13,169.83,169.93,43822.0,154.6741,154.765,154.4921,154.5831,43822.0
2020-10-16 10:25:00,169.95,170.46,169.94,170.43,78927.0,154.6013,155.0652,154.5922,155.0379,78927.0
2020-10-16 10:30:00,170.42,170.51,170.23,170.24,58122.0,155.0288,155.1107,154.856,154.8651,58122.0
2020-10-16 10:35:00,170.3,170.44,170.06,170.15,54369.0,154.9197,155.047,154.7014,154.7832,54369.0
2020-10-16 10:40:00,170.13,170.24,169.91,169.96,33550.0,154.765,154.8651,154.5649,154.6104,33550.0
2020-10-16 10:45:00,169.99,170.43,169.95,170.19,136189.0,154.6377,155.0379,154.6013,154.8196,136189.0
2020-10-16 10:50:00,170.19,170.24,169.73,169.86,54372.0,154.8196,154.8651,154.4012,154.5194,54372.0
2020-10-16 10:55:00,169.86,169.96,169.69,169.93,41841.0,154.5194,154.6104,154.3648,154.5831,41841.0
2020-10-16 11:00:00,169.91,170.21,169.72,170.0,60880.0,154.5649,154.8378,154.3921,154.6468,60880.0
2020-10-16 11:05:00,170.03,170.47,169.97,170.43,30933.0,154.6741,155.0743,154.6195,155.0379,30933.0
2020-10-16 11:10:00,170.41,170.43,170.06,170.17,39733.0,155.0197,155.0379,154.7014,154.8014,39733.0
2020-10-16 11:15:00,170.2,170.25,169.94,170.01,76491.0,154.8287,154.8742,154.5922,154.6559,76491.0
2020-10-16 11:20:00,169.98,170.03,169.74,169.9,30231.0,154.6286,154.6741,154.4103,154.5558,30231.0
2020-10-16 11:25:00,169.92,170.0,169.81,169.89,24008.0,154.574,154.6468,154.4739,154.5467,24008.0
2020-10-16 11:30:00,169.88,170.05,169.85,169.94,31484.0,154.5376,154.6923,154.5103,154.5922,31484.0
2020-10-16 11:35:00,169.94,170.07,169.91,170.01,30314.0,154.5922,154.7105,154.5649,154.6559,30314.0
2020-10-16 11:40:00,169.97,170.02,169.72,169.83,24178.0,154.6195,154.665,154.3921,154.4921,24178.0
2020-10-16 11:45:00,169.86,170.05,169.82,170.03,27043.0,154.5194,154.6923,154.483,154.6741,27043.0
2020-10-16 11:50:00,170.03,170.05,169.86,169.93,32669.0,154.6741,154.6923,154.5194,154.5831,32669.0
2020-10-16 11:55:00,169.89,170.09,169.84,170.02,18171.0,154.5467,154.7286,154.5012,154.665,18171.0
2020-10-16 12:00:00,170.01,170.03,169.63,169.75,25132.0,154.6559,154.6741,154.3102,154.4194,25132.0
2020-10-16 12:05:00,169.74,169.74,169.37,169.63,33615.0,154.4103,154.4103,154.0737,154.3102,33615.0
2020-10-16 12:10:00,169.6,170.04,169.52,170.0,26207.0,154.2829,154.6832,154.2101,154.6468,26207.0
2020-10-16 12:15:00,170.0,170.02,169.54,169.74,26754.0,154.6468,154.665,154.2283,154.4103,26754.0
2020-10-16 12:20:00,169.73,169.82,169.56,169.81,20177.0,154.4012,154.483,154.2465,154.4739,20177.0
2020-10-16 12:25:00,169.79,170.12,169.77,170.11,63773.0,154.4557,154.7559,154.4375,154.7468,63773.0
2020-10-16 12:30:00,170.08,170.19,169.79,169.95,67776.0,154.7196,154.8196,154.4557,154.6013,67776.0
2020-10-16 12:35:00,169.98,170.07,169.7,169.98,104507.0,154.6286,154.7105,154.3739,154.6286,104507.0
2020-10-16 12:40:00,169.96,169.97,169.7,169.75,26177.0,154.6104,154.6195,154.3739,154.4194,26177.0
2020-10-16 12:45:00,169.71,169.77,169.51,169.59,34459.0,154.383,154.4375,154.201,154.2738,34459.0
2020-10-16 12:50:00,169.59,169.82,169.51,169.79,26618.0,154.2738,154.483,154.201,154.4557,26618.0
2020-10-16 12:55:00,169.78,170.0,169.73,169.98,34058.0,154.4466,154.6468,154.4012,154.6286,34058.0
2020-10-16 13:00:00,169.96,170.04,169.79,169.85,30659.0,154.6104,154.6832,154.4557,154.5103,30659.0
2020-10-16 13:05:00,169.88,170.01,169.83,169.93,18943.0,154.5376,154.6559,154.4921,154.5831,18943.0
2020-10-16 13:10:00,169.92,170.05,169.89,170.03,50037.0,154.574,154.6923,154.5467,154.6741,50037.0
2020-10-16 13:15:00,170.06,170.2,170.05,170.15,30451.0,154.7014,154.8287,154.6923,154.7832,30451.0
2020-10-16 13:20:00,170.12,170.13,169.93,170.05,19758.0,154.7559,154.765,154.5831,154.6923,19758.0
2020-10-16 13:25:00,170.08,170.17,169.96,170.1,25684.0,154.7196,154.8014,154.6104,154.7377,25684.0
2020-10-16 13:30:00,170.15,170.22,169.81,169.96,50125.0,154.7832,154.8469,154.4739,154.6104,50125.0
2020-10-16 13:35:00,170.04,170.22,169.98,170.2,45362.0,154.6832,154.8469,154.6286,154.8287,45362.0
2020-10-16 13:40:00,170.22,170.22,170.08,170.16,21897.0,154.8469,154.8469,154.7196,154.7923,21897.0
2020-10-16 13:45:00,170.15,170.25,170.04,170.25,27780.0,154.7832,154.8742,154.6832,154.8742,27780.0
2020-10-16 13:50:00,170.25,170.32,170.19,170.19,44067.0,154.8742,154.9379,154.8196,154.8196,44067.0
2020-10-16 13:55:00,170.18,170.23,169.94,169.99,27398.0,154.8105,154.856,154.5922,154.6377,27398.0
2020-10-16 14:00:00,169.98,170.06,169.87,169.92,26709.0,154.6286,154.7014,154.5285,154.574,26709.0
2020-10-16 14:05:00,169.89,170.02,169.88,170.01,33326.0,154.5467,154.665,154.5376,154.6559,33326.0
2020-10-16 14:10:00,170.04,170.17,169.99,170.07,33704.0,154.6832,154.8014,154.6377,154.7105,33704.0
2020-10-16 14:15:00,170.05,170.07,169.86,169.94,47420.0,154.6923,154.7105,154.5194,154.5922,47420.0
2020-10-16 14:20:00,169.94,170.0,169.84,169.9,18916.0,154.5922,154.6468,154.5012,154.5558,18916.0
2020-10-16 14:25:00,169.91,170.0,169.87,169.92,13509.0,154.5649,154.6468,154.5285,154.574,13509.0
2020-10-16 14:30:00,169.94,170.05,169.92,169.95,23940.0,154.5922,154.6923,154.574,154.6013,23940.0
2020-10-16 14:35:00,169.97,170.09,169.93,170.03,28604.0,154.6195,154.7286,154.5831,154.6741,28604.0
2020-10-16 14:40:00,170.04,170.04,169.76,169.87,34568.0,154.6832,154.6832,154.4285,154.5285,34568.0
2020-10-16 14:45:00,169.87,169.87,169.72,169.8,27135.0,154.5285,154.5285,154.3921,154.4648,27135.0
2020-10-16 14:50:00,169.84,169.97,169.74,169.96,24309.0,154.5012,154.6195,154.4103,154.6104,24309.0
2020-10-16 14:55:00,169.93,169.99,169.83,169.91,22160.0,154.5831,154.6377,154.4921,154.5649,22160.0
2020-10-16 15:00:00,169.94,169.96,169.69,169.75,31168.0,154.5922,154.6104,154.3648,154.4194,31168.0
2020-10-16 15:05:00,169.78,169.84,169.66,169.7,22309.0,154.4466,154.5012,154.3375,154.3739,22309.0
2020-10-16 15:10:00,169.69,169.71,169.37,169.4,61321.0,154.3648,154.383,154.0737,154.101,61321.0
2020-10-16 15:15:00,169.4,169.54,169.38,169.51,35501.0,154.101,154.2283,154.0828,154.201,35501.0
2020-10-16 15:20:00,169.5,169.76,169.46,169.73,25026.0,154.1919,154.4285,154.1555,154.4012,25026.0
2020-10-16 15:25:00,169.76,169.79,169.62,169.74,30738.0,154.4285,154.4557,154.3011,154.4103,30738.0
2020-10-16 15:30:00,169.71,169.75,169.25,169.34,57760.0,154.383,154.4194,153.9645,154.0464,57760.0
2020-10-16 15:35:00,169.34,169.34,169.02,169.06,63981.0,154.0464,154.0464,153.7553,153.7917,63981.0
2020-10-16 15:40:00,169.05,169.09,168.87,169.03,93878.0,153.7826,153.819,153.6188,153.7644,93878.0
2020-10-16 15:45:00,169.03,169.11,168.89,168.92,58761.0,153.7644,153.8372,153.637,153.6643,58761.0
2020-10-16 15:50:00,168.92,169.04,168.56,168.8,132409.0,153.6643,153.7735,153.3368,153.5552,132409.0
2020-10-16 15:55:00,168.83,168.94,168.64,168.64,215721.0,153.5824,153.6825,153.4096,153.4096,215721.0
2020-10-19 09:30:00,168.74,169.25,168.55,169.09,73529.0,153.5006,153.9645,153.3277,153.819,73529.0
2020-10-19 09:35:00,169.16,169.23,168.53,168.73,16802.0,153.8826,153.9463,153.3095,153.4915,16802.0
2020-10-19 09:40:00,168.77,169.01,168.59,168.9,19039.0,153.5279,153.7462,153.3641,153.6461,19039.0
2020-10-19 09:45:00,168.8,168.81,168.38,168.51,17007.0,153.5552,153.5643,153.1731,153.2913,17007.0
2020-10-19 09:50:00,168.52,168.74,168.4,168.61,26990.0,153.3004,153.5006,153.1913,153.3823,26990.0
2020-10-19 09:55:00,168.62,168.89,168.44,168.63,40678.0,153.3914,153.637,153.2277,153.4005,40678.0
2020-10-19 10:00:00,168.62,168.62,168.07,168.47,32872.0,153.3914,153.3914,152.8911,153.255,32872.0
2020-10-19 10:05:00,168.48,168.51,167.9,167.93,37271.0,153.2641,153.2913,152.7364,152.7637,37271.0
2020-10-19 10:10:00,167.9,168.43,167.75,168.43,43804.0,152.7364,153.2186,152.6,153.2186,43804.0
2020-10-19 10:15:00,168.38,169.06,168.31,169.01,26777.0,153.1731,153.7917,153.1094,153.7462,26777.0
2020-10-19 10:20:00,169.05,169.5,169.01,169.43,26552.0,153.7826,154.1919,153.7462,154.1283,26552.0
2020-10-19 10:25:00,169.41,169.46,169.04,169.46,22160.0,154.1101,154.1555,153.7735,154.1555,22160.0
2020-10-19 10:30:00,169.45,169.7,169.34,169.68,21675.0,154.1465,154.3739,154.0464,154.3557,21675.0
2020-10-19 10:35:00,169.66,170.02,169.47,169.56,41746.0,154.3375,154.665,154.1646,154.2465,41746.0
2020-10-19 10:40:00,169.62,169.74,169.11,169.19,28281.0,154.3011,154.4103,153.8372,153.9099,28281.0
2020-10-19 10:45:00,169.13,169.47,168.91,169.03,19849.0,153.8554,154.1646,153.6552,153.7644,19849.0
2020-10-19 10:50:00,169.04,169.17,168.88,168.98,19733.0,153.7735,153.8917,153.6279,153.7189,19733.0
2020-10-19 10:55:00,168.93,169.14,168.77,169.03,16726.0,153.6734,153.8644,153.5279,153.7644,16726.0
2020-10-19 11:00:00,169.02,169.15,168.71,168.74,11420.0,153.7553,153.8735,153.4733,153.5006,11420.0
2020-10-19 11:05:00,168.75,168.75,168.42,168.57,25411.0,153.5097,153.5097,153.2095,153.3459,25411.0
2020-10-19 11:10:00,168.58,168.67,168.32,168.48,15873.0,153.355,153.4369,153.1185,153.2641,15873.0
2020-10-19 11:15:00,168.49,168.49,168.19,168.3,19862.0,153.2732,153.2732,153.0002,153.1003,19862.0
2020-10-19 11:20:00,168.22,168.23,167.56,167.67,30107.0,153.0275,153.0366,152.4271,152.5272,30107.0
2020-10-19 11:25:00,167.69,168.06,167.63,168.0,13960.0,152.5454,152.882,152.4908,152.8274,13960.0
2020-10-19 11:30:00,168.0,168.03,167.69,167.91,12805.0,152.8274,152.8547,152.5454,152.7455,12805.0
2020-10-19 11:35:00,167.87,168.16,167.87,167.93,18857.0,152.7091,152.973,152.7091,152.7637,18857.0
2020-10-19 11:40:00,167.94,168.07,167.89,167.97,22092.0,152.7728,152.8911,152.7273,152.8001,22092.0
2020-10-19 11:45:00,167.98,168.21,167.86,168.01,12473.0,152.8092,153.0184,152.7,152.8365,12473.0
2020-10-19 11:50:00,168.04,168.29,167.98,168.22,17988.0,152.8638,153.0912,152.8092,153.0275,17988.0
2020-10-19 11:55:00,168.31,168.5,168.23,168.28,17091.0,153.1094,153.2822,153.0366,153.0821,17091.0
2020-10-19 12:00:00,168.3,168.38,168.09,168.27,13685.0,153.1003,153.1731,152.9093,153.073,13685.0
2020-10-19 12:05:00,168.26,168.37,168.12,168.34,11411.0,153.0639,153.164,152.9366,153.1367,11411.0
2020-10-19 12:10:00,168.35,168.42,168.21,168.25,9943.0,153.1458,153.2095,153.0184,153.0548,9943.0
2020-10-19 12:15:00,168.29,168.46,168.1,168.14,14347.0,153.0912,153.2459,152.9184,152.9548,14347.0
2020-10-19 12:20:00,168.17,168.28,168.06,168.2,17902.0,152.9821,153.0821,152.882,153.0093,17902.0
2020-10-19 12:25:00,168.22,168.31,168.09,168.18,12954.0,153.0275,153.1094,152.9093,152.9911,12954.0
2020-10-19 12:30:00,168.19,168.43,168.14,168.26,15304.0,153.0002,153.2186,152.9548,153.0639,15304.0
2020-10-19 12:35:00,168.31,168.4,168.21,168.26,20063.0,153.1094,153.1913,153.0184,153.0639,20063.0
2020-10-19 12:40:00,168.26,168.51,168.21,168.5,13641.0,153.0639,153.2913,153.0184,153.2822,13641.0
2020-10-19 12:45:00,168.5,168.8,168.45,168.65,22405.0,153.2822,153.5552,153.2368,153.4187,22405.0
2020-10-19 12:50:00,168.67,168.73,168.57,168.64,11442.0,153.4369,153.4915,153.3459,153.4096,11442.0
2020-10-19 12:55:00,168.59,168.71,168.51,168.7,13572.0,153.3641,153.4733,153.2913,153.4642,13572.0
2020-10-19 13:00:00,168.64,168.69,168.4,168.4,10965.0,153.4096,153.4551,153.1913,153.1913,10965.0
2020-10-19 13:05:00,168.42,168.6,168.42,168.5,7103.0,153.2095,153.3732,153.2095,153.2822,7103.0
2020-10-19 13:10:00,168.57,168.62,168.46,168.62,9269.0,153.3459,153.3914,153.2459,153.3914,9269.0
2020-10-19 13:15:00,168.58,168.7,168.41,168.45,11070.0,153.355,153.4642,153.2004,153.2368,11070.0
2020-10-19 13:20:00,168.52,168.59,168.38,168.46,6910.0,153.3004,153.3641,153.1731,153.2459,6910.0
2020-10-19 13:25:00,168.43,168.45,168.13,168.21,16342.0,153.2186,153.2368,152.9457,153.0184,16342.0
2020-10-19 13:30:00,168.18,168.23,167.94,168.09,26761.0,152.9911,153.0366,152.7728,152.9093,26761.0
2020-10-19 13:35:00,168.06,168.17,168.06,168.09,9681.0,152.882,152.9821,152.882,152.9093,9681.0
2020-10-19 13:40:00,168.11,168.24,168.04,168.23,6922.0,152.9275,153.0457,152.8638,153.0366,6922.0
2020-10-19 13:45:00,168.25,168.29,168.04,168.16,9142.0,153.0548,153.0912,152.8638,152.973,9142.0
2020-10-19 13:50:00,168.12,168.35,168.11,168.19,16549.0,152.9366,153.1458,152.9275,153.0002,16549.0
2020-10-19 13:55:00,168.2,168.36,168.18,168.32,11642.0,153.0093,153.1549,152.9911,153.1185,11642.0
2020-10-19 14:00:00,168.3,168.3,167.94,168.03,10394.0,153.1003,153.1003,152.7728,152.8547,10394.0
2020-10-19 14:05:00,168.05,168.2,167.98,168.0,10212.0,152.8729,153.0093,152.8092,152.8274,10212.0
2020-10-19 14:10:00,168.01,168.3,168.0,168.25,12934.0,152.8365,153.1003,152.8274,153.0548,12934.0
2020-10-19 14:15:00,168.27,168.32,168.2,168.32,18090.0,153.073,153.1185,153.0093,153.1185,18090.0
2020-10-19 14:20:00,168.32,168.47,168.23,168.42,14701.0,153.1185,153.255,153.0366,153.2095,14701.0
2020-10-19 14:25:00,168.44,168.64,168.39,168.59,16923.0,153.2277,153.4096,153.1822,153.3641,16923.0
2020-10-19 14:30:00,168.56,168.56,168.2,168.24,42118.0,153.3368,153.3368,153.0093,153.0457,42118.0
2020-10-19 14:35:00,168.25,168.28,167.85,167.92,21756.0,153.0548,153.0821,152.691,152.7546,21756.0
2020-10-19 14:40:00,167.95,167.98,167.69,167.71,21117.0,152.7819,152.8092,152.5454,152.5636,21117.0
2020-10-19 14:45:00,167.66,167.71,167.36,167.4,30855.0,152.5181,152.5636,152.2452,152.2816,30855.0
2020-10-19 14:50:00,167.37,167.44,167.2,167.4,33992.0,152.2543,152.318,152.0997,152.2816,33992.0
2020-10-19 14:55:00,167.39,167.64,167.11,167.25,40697.0,152.2725,152.4999,152.0178,152.1451,40697.0
2020-10-19 15:00:00,167.25,167.39,166.8,167.05,27824.0,152.1451,152.2725,151.7358,151.9632,27824.0
2020-10-19 15:05:00,167.03,167.46,166.92,167.46,24905.0,151.945,152.3362,151.8449,152.3362,24905.0
2020-10-19 15:10:00,167.39,167.65,167.25,167.45,22132.0,152.2725,152.509,152.1451,152.3271,22132.0
2020-10-19 15:15:00,167.4,167.44,167.09,167.18,26762.0,152.2816,152.318,151.9996,152.0815,26762.0
2020-10-19 15:20:00,167.14,167.22,167.0,167.02,26352.0,152.0451,152.1178,151.9177,151.9359,26352.0
2020-10-19 15:25:00,167.03,167.18,166.89,167.15,39964.0,151.945,152.0815,151.8177,152.0542,39964.0
2020-10-19 15:30:00,167.15,167.55,167.15,167.41,35820.0,152.0542,152.418,152.0542,152.2907,35820.0
2020-10-19 15:35:00,167.39,167.99,167.38,167.98,30224.0,152.2725,152.8183,152.2634,152.8092,30224.0
2020-10-19 15:40:00,167.94,167.94,167.74,167.81,29350.0,152.7728,152.7728,152.5909,152.6546,29350.0
2020-10-19 15:45:00,167.83,168.13,167.68,167.76,40059.0,152.6728,152.9457,152.5363,152.6091,40059.0
2020-10-19 15:50:00,167.78,167.78,167.29,167.34,52349.0,152.6273,152.6273,152.1815,152.227,52349.0
2020-10-19 15:55:00,167.34,167.73,167.17,167.55,130956.0,152.227,152.5818,152.0724,152.418,130956.0
2020-10-20 09:30:00,168.2,168.74,167.91,168.24,69149.0,153.0093,153.5006,152.7455,153.0457,69149.0
2020-10-20 09:35:00,168.24,168.64,168.24,168.36,23562.0,153.0457,153.4096,153.0457,153.1549,23562.0
2020-10-20 09:40:00,168.4,168.83,168.39,168.73,39792.0,153.1913,153.5824,153.1822,153.4915,39792.0
2020-10-20 09:45:00,168.67,168.78,168.55,168.77,27060.0,153.4369,153.537,153.3277,153.5279,27060.0
2020-10-20 09:50:00,168.77,169.09,168.72,168.97,25384.0,153.5279,153.819,153.4824,153.7098,25384.0
2020-10-20 09:55:00,169.02,169.21,168.72,169.13,21617.0,153.7553,153.9281,153.4824,153.8554,21617.0
2020-10-20 10:00:00,169.17,169.33,168.85,169.13,35376.0,153.8917,154.0373,153.6006,153.8554,35376.0
2020-10-20 10:05:00,169.14,169.14,168.74,168.93,18971.0,153.8644,153.8644,153.5006,153.6734,18971.0
2020-10-20 10:10:00,168.9,169.23,168.9,169.19,30160.0,153.6461,153.9463,153.6461,153.9099,30160.0
2020-10-20 10:15:00,169.22,169.45,169.12,169.22,24155.0,153.9372,154.1465,153.8463,153.9372,24155.0
2020-10-20 10:20:00,169.22,169.52,169.16,169.47,64110.0,153.9372,154.2101,153.8826,154.1646,64110.0
2020-10-20 10:25:00,169.52,169.65,169.45,169.61,28203.0,154.2101,154.3284,154.1465,154.292,28203.0
2020-10-20 10:30:00,169.61,169.64,169.32,169.36,34003.0,154.292,154.3193,154.0282,154.0646,34003.0
2020-10-20 10:35:00,169.25,169.77,169.25,169.69,27121.0,153.9645,154.4375,153.9645,154.3648,27121.0
2020-10-20 10:40:00,169.69,170.13,169.68,170.01,47935.0,154.3648,154.765,154.3557,154.6559,47935.0
2020-10-20 10:45:00,170.03,170.19,169.88,170.04,31942.0,154.6741,154.8196,154.5376,154.6832,31942.0
2020-10-20 10:50:00,170.07,170.2,169.95,170.06,11890.0,154.7105,154.8287,154.6013,154.7014,11890.0
2020-10-20 10:55:00,170.06,170.12,169.69,169.69,7616.0,154.7014,154.7559,154.3648,154.3648,7616.0
2020-10-20 11:00:00,169.7,169.7,169.02,169.02,40159.0,154.3739,154.3739,153.7553,153.7553,40159.0
2020-10-20 11:05:00,169.05,169.45,169.05,169.34,29331.0,153.7826,154.1465,153.7826,154.0464,29331.0
2020-10-20 11:10:00,169.35,169.65,169.23,169.37,21446.0,154.0555,154.3284,153.9463,154.0737,21446.0
2020-10-20 11:15:00,169.26,169.5,169.22,169.29,36478.0,153.9736,154.1919,153.9372,154.0009,36478.0
2020-10-20 11:20:00,169.29,169.43,169.19,169.27,40880.0,154.0009,154.1283,153.9099,153.9827,40880.0
2020-10-20 11:25:00,169.36,169.41,169.18,169.4,23870.0,154.0646,154.1101,153.9008,154.101,23870.0
2020-10-20 11:30:00,169.32,169.41,169.06,169.28,31512.0,154.0282,154.1101,153.7917,153.9918,31512.0
2020-10-20 11:35:00,169.24,169.45,168.96,169.01,62229.0,153.9554,154.1465,153.7007,153.7462,62229.0
2020-10-20 11:40:00,169.08,169.7,169.05,169.54,47478.0,153.8099,154.3739,153.7826,154.2283,47478.0
2020-10-20 11:45:00,169.5,169.63,169.4,169.46,25723.0,154.1919,154.3102,154.101,154.1555,25723.0
2020-10-20 11:50:00,169.42,169.42,169.11,169.26,10389.0,154.1192,154.1192,153.8372,153.9736,10389.0
2020-10-20 11:55:00,169.28,169.36,169.15,169.21,23716.0,153.9918,154.0646,153.8735,153.9281,23716.0
2020-10-20 12:00:00,169.19,169.32,169.14,169.19,37742.0,153.9099,154.0282,153.8644,153.9099,37742.0
2020-10-20 12:05:00,169.25,169.28,169.12,169.2,15230.0,153.9645,153.9918,153.8463,153.919,15230.0
2020-10-20 12:10:00,169.18,169.29,169.1,169.27,12979.0,153.9008,154.0009,153.8281,153.9827,12979.0
2020-10-20 12:15:00,169.25,169.33,169.01,169.02,12114.0,153.9645,154.0373,153.7462,153.7553,12114.0
2020-10-20 12:20:00,169.02,169.02,168.81,168.88,25940.0,153.7553,153.7553,153.5643,153.6279,25940.0
2020-10-20 12:25:00,168.85,168.98,168.83,168.88,21398.0,153.6006,153.7189,153.5824,153.6279,21398.0
2020-10-20 12:30:00,168.89,169.74,168.86,169.65,19476.0,153.637,154.4103,153.6097,154.3284,19476.0
2020-10-20 12:35:00,169.75,169.95,169.49,169.79,37086.0,154.4194,154.6013,154.1828,154.4557,37086.0
2020-10-20 12:40:00,169.85,170.0,169.8,169.95,16731.0,154.5103,154.6468,154.4648,154.6013,16731.0
2020-10-20 12:45:00,169.95,169.98,169.8,169.82,12333.0,154.6013,154.6286,154.4648,154.483,12333.0
2020-10-20 12:50:00,169.84,169.92,169.72,169.91,9505.0,154.5012,154.574,154.3921,154.5649,9505.0
2020-10-20 12:55:00,169.91,170.22,169.86,170.2,37826.0,154.5649,154.8469,154.5194,154.8287,37826.0
2020-10-20 13:00:00,170.16,170.17,169.88,170.07,16360.0,154.7923,154.8014,154.5376,154.7105,16360.0
2020-10-20 13:05:00,170.03,170.22,170.03,170.09,17264.0,154.6741,154.8469,154.6741,154.7286,17264.0
2020-10-20 13:10:00,170.08,170.44,169.97,170.28,16494.0,154.7196,155.047,154.6195,154.9015,16494.0
2020-10-20 13:15:00,170.28,170.58,170.28,170.49,26063.0,154.9015,155.1744,154.9015,155.0925,26063.0
2020-10-20 13:20:00,170.48,171.0,170.43,170.92,19015.0,155.0834,155.5565,155.0379,155.4837,19015.0
2020-10-20 13:25:00,170.88,171.1,170.88,170.96,31369.0,155.4473,155.6474,155.4473,155.5201,31369.0
2020-10-20 13:30:00,171.02,171.13,170.99,171.04,15490.0,155.5747,155.6747,155.5474,155.5929,15490.0
2020-10-20 13:35:00,171.06,171.17,170.96,171.07,28232.0,155.611,155.7111,155.5201,155.6201,28232.0
2020-10-20 13:40:00,171.09,171.19,171.08,171.15,14175.0,155.6383,155.7293,155.6292,155.6929,14175.0
2020-10-20 13:45:00,171.19,171.26,171.09,171.2,19988.0,155.7293,155.793,155.6383,155.7384,19988.0
2020-10-20 13:50:00,171.17,171.26,170.88,170.91,25590.0,155.7111,155.793,155.4473,155.4746,25590.0
2020-10-20 13:55:00,170.91,170.98,170.42,170.43,25137.0,155.4746,155.5383,155.0288,155.0379,25137.0
2020-10-20 14:00:00,170.43,170.48,170.14,170.17,15599.0,155.0379,155.0834,154.7741,154.8014,15599.0
2020-10-20 14:05:00,170.2,170.31,169.98,170.09,16688.0,154.8287,154.9288,154.6286,154.7286,16688.0
2020-10-20 14:10:00,170.09,170.19,169.99,170.18,21035.0,154.7286,154.8196,154.6377,154.8105,21035.0
2020-10-20 14:15:00,170.18,170.3,169.99,170.02,14351.0,154.8105,154.9197,154.6377,154.665,14351.0
2020-10-20 14:20:00,170.06,170.12,169.84,170.05,14545.0,154.7014,154.7559,154.5012,154.6923,14545.0
2020-10-20 14:25:00,170.0,170.12,169.79,169.79,13658.0,154.6468,154.7559,154.4557,154.4557,13658.0
2020-10-20 14:30:00,169.8,169.89,169.71,169.83,13995.0,154.4648,154.5467,154.383,154.4921,13995.0
2020-10-20 14:35:00,169.82,169.83,169.63,169.67,13104.0,154.483,154.4921,154.3102,154.3466,13104.0
2020-10-20 14:40:00,169.66,169.7,169.48,169.51,15956.0,154.3375,154.3739,154.1737,154.201,15956.0
2020-10-20 14:45:00,169.49,169.56,169.33,169.42,12858.0,154.1828,154.2465,154.0373,154.1192,12858.0
2020-10-20 14:50:00,169.42,169.42,169.0,169.16,16177.0,154.1192,154.1192,153.7371,153.8826,16177.0
2020-10-20 14:55:00,169.15,169.33,169.13,169.14,14854.0,153.8735,154.0373,153.8554,153.8644,14854.0
2020-10-20 15:00:00,169.18,169.58,169.15,169.55,22546.0,153.9008,154.2647,153.8735,154.2374,22546.0
2020-10-20 15:05:00,169.58,169.65,168.97,169.06,28415.0,154.2647,154.3284,153.7098,153.7917,28415.0
2020-10-20 15:10:00,169.05,169.13,168.58,168.78,49000.0,153.7826,153.8554,153.355,153.537,49000.0
2020-10-20 15:15:00,168.75,168.8,168.29,168.78,29702.0,153.5097,153.5552,153.0912,153.537,29702.0
2020-10-20 15:20:00,168.72,169.17,168.61,169.11,14567.0,153.4824,153.8917,153.3823,153.8372,14567.0
2020-10-20 15:25:00,169.11,169.7,169.06,169.54,46055.0,153.8372,154.3739,153.7917,154.2283,46055.0
2020-10-20 15:30:00,169.54,169.62,169.27,169.47,13884.0,154.2283,154.3011,153.9827,154.1646,13884.0
2020-10-20 15:35:00,169.4,169.43,169.12,169.38,18008.0,154.101,154.1283,153.8463,154.0828,18008.0
2020-10-20 15:40:00,169.33,169.97,169.33,169.95,26207.0,154.0373,154.6195,154.0373,154.6013,26207.0
2020-10-20 15:45:00,169.87,170.0,169.36,169.36,36445.0,154.5285,154.6468,154.0646,154.0646,36445.0
2020-10-20 15:50:00,169.33,169.7,169.1,169.45,55352.0,154.0373,154.3739,153.8281,154.1465,55352.0
2020-10-20 15:55:00,169.51,169.59,168.98,168.99,84577.0,154.201,154.2738,153.7189,153.728,84577.0
2020-10-21 09:30:00,169.81,169.85,168.83,169.6,73556.0,154.4739,154.5103,153.5824,154.2829,73556.0
2020-10-21 09:35:00,169.72,169.85,169.12,169.65,32351.0,154.3921,154.5103,153.8463,154.3284,32351.0
2020-10-21 09:40:00,169.84,170.28,169.69,169.96,52693.0,154.5012,154.9015,154.3648,154.6104,52693.0
2020-10-21 09:45:00,169.97,170.2,169.72,169.75,29547.0,154.6195,154.8287,154.3921,154.4194,29547.0
2020-10-21 09:50:00,169.78,169.99,169.65,169.97,15953.0,154.4466,154.6377,154.3284,154.6195,15953.0
2020-10-21 09:55:00,169.94,170.22,169.88,170.1,36958.0,154.5922,154.8469,154.5376,154.7377,36958.0
2020-10-21 10:00:00,170.1,170.28,169.81,170.22,42380.0,154.7377,154.9015,154.4739,154.8469,42380.0
2020-10-21 10:05:00,170.14,170.41,170.09,170.3,18162.0,154.7741,155.0197,154.7286,154.9197,18162.0
2020-10-21 10:10:00,170.27,170.32,169.97,170.25,28866.0,154.8924,154.9379,154.6195,154.8742,28866.0
2020-10-21 10:15:00,170.25,170.38,170.15,170.31,16129.0,154.8742,154.9925,154.7832,154.9288,16129.0
2020-10-21 10:20:00,170.34,170.47,170.29,170.42,11464.0,154.9561,155.0743,154.9106,155.0288,11464.0
2020-10-21 10:25:00,170.42,170.52,170.2,170.2,17065.0,155.0288,155.1198,154.8287,154.8287,17065.0
2020-10-21 10:30:00,170.24,170.37,170.21,170.24,15160.0,154.8651,154.9834,154.8378,154.8651,15160.0
2020-10-21 10:35:00,170.28,170.41,170.18,170.26,42914.0,154.9015,155.0197,154.8105,154.8833,42914.0
2020-10-21 10:40:00,170.31,170.4,170.02,170.05,23971.0,154.9288,155.0107,154.665,154.6923,23971.0
2020-10-21 10:45:00,170.08,170.15,169.59,169.59,19866.0,154.7196,154.7832,154.2738,154.2738,19866.0
2020-10-21 10:50:00,169.67,169.71,169.13,169.14,18289.0,154.3466,154.383,153.8554,153.8644,18289.0
2020-10-21 10:55:00,169.16,169.45,169.03,169.1,19047.0,153.8826,154.1465,153.7644,153.8281,19047.0
2020-10-21 11:00:00,169.16,169.25,168.94,168.94,25154.0,153.8826,153.9645,153.6825,153.6825,25154.0
2020-10-21 11:05:00,168.97,169.1,168.93,169.01,24039.0,153.7098,153.8281,153.6734,153.7462,24039.0
2020-10-21 11:10:00,168.96,168.98,168.32,168.45,25394.0,153.7007,153.7189,153.1185,153.2368,25394.0
2020-10-21 11:15:00,168.31,168.74,168.11,168.73,14184.0,153.1094,153.5006,152.9275,153.4915,14184.0
2020-10-21 11:20:00,168.67,169.15,168.67,168.82,27877.0,153.4369,153.8735,153.4369,153.5733,27877.0
2020-10-21 11:25:00,168.82,168.93,168.7,168.87,11459.0,153.5733,153.6734,153.4642,153.6188,11459.0
2020-10-21 11:30:00,168.85,168.96,168.69,168.88,11279.0,153.6006,153.7007,153.4551,153.6279,11279.0
2020-10-21 11:35:00,168.8,169.08,168.8,168.92,11307.0,153.5552,153.8099,153.5552,153.6643,11307.0
2020-10-21 11:40:00,168.96,169.3,168.91,169.3,29814.0,153.7007,154.01,153.6552,154.01,29814.0
2020-10-21 11:45:00,169.29,169.35,169.15,169.16,37737.0,154.0009,154.0555,153.8735,153.8826,37737.0
2020-10-21 11:50:00,169.12,169.22,169.05,169.05,7889.0,153.8463,153.9372,153.7826,153.7826,7889.0
2020-10-21 11:55:00,169.06,169.18,168.82,169.02,17913.0,153.7917,153.9008,153.5733,153.7553,17913.0
2020-10-21 12:00:00,168.96,169.09,168.86,168.9,8909.0,153.7007,153.819,153.6097,153.6461,8909.0
2020-10-21 12:05:00,168.85,168.85,168.52,168.59,28858.0,153.6006,153.6006,153.3004,153.3641,28858.0
2020-10-21 12:10:00,168.62,168.78,168.22,168.62,22918.0,153.3914,153.537,153.0275,153.3914,22918.0
2020-10-21 12:15:00,168.67,168.89,168.5,168.6,12284.0,153.4369,153.637,153.2822,153.3732,12284.0
2020-10-21 12:20:00,168.62,169.58,168.57,169.34,41577.0,153.3914,154.2647,153.3459,154.0464,41577.0
2020-10-21 12:25:00,169.36,169.36,168.74,168.74,24851.0,154.0646,154.0646,153.5006,153.5006,24851.0
2020-10-21 12:30:00,168.74,168.78,167.74,167.89,27313.0,153.5006,153.537,152.5909,152.7273,27313.0
2020-10-21 12:35:00,167.86,167.86,167.55,167.67,22395.0,152.7,152.7,152.418,152.5272,22395.0
2020-10-21 12:40:00,167.64,167.88,167.59,167.75,19717.0,152.4999,152.7182,152.4544,152.6,19717.0
2020-10-21 12:45:00,167.75,167.77,167.57,167.65,22810.0,152.6,152.6182,152.4362,152.509,22810.0
2020-10-21 12:50:00,167.65,167.79,167.55,167.61,15659.0,152.509,152.6364,152.418,152.4726,15659.0
2020-10-21 12:55:00,167.58,167.68,167.44,167.65,24083.0,152.4453,152.5363,152.318,152.509,24083.0
2020-10-21 13:00:00,167.69,168.02,167.65,167.96,15726.0,152.5454,152.8456,152.509,152.791,15726.0
2020-10-21 13:05:00,167.84,167.95,167.38,167.49,19665.0,152.6819,152.7819,152.2634,152.3635,19665.0
2020-10-21 13:10:00,167.48,167.64,167.27,167.37,25576.0,152.3544,152.4999,152.1633,152.2543,25576.0
2020-10-21 13:15:00,167.4,167.48,167.23,167.35,20303.0,152.2816,152.3544,152.1269,152.2361,20303.0
2020-10-21 13:20:00,167.31,167.38,167.12,167.15,27180.0,152.1997,152.2634,152.0269,152.0542,27180.0
2020-10-21 13:25:00,167.12,167.18,166.93,167.06,28293.0,152.0269,152.0815,151.854,151.9723,28293.0
2020-10-21 13:30:00,167.03,167.22,167.02,167.16,17351.0,151.945,152.1178,151.9359,152.0633,17351.0
2020-10-21 13:35:00,167.15,167.15,166.74,166.78,21582.0,152.0542,152.0542,151.6812,151.7176,21582.0
2020-10-21 13:40:00,166.78,167.22,166.78,167.11,25235.0,151.7176,152.1178,151.7176,152.0178,25235.0
2020-10-21 13:45:00,167.14,167.21,167.01,167.21,18307.0,152.0451,152.1088,151.9268,152.1088,18307.0
2020-10-21 13:50:00,167.22,167.38,167.14,167.17,16989.0,152.1178,152.2634,152.0451,152.0724,16989.0
2020-10-21 13:55:00,167.18,167.31,167.06,167.22,28503.0,152.0815,152.1997,151.9723,152.1178,28503.0
2020-10-21 14:00:00,167.22,167.46,167.18,167.34,13237.0,152.1178,152.3362,152.0815,152.227,13237.0
2020-10-21 14:05:00,167.33,167.6,167.31,167.58,10761.0,152.2179,152.4635,152.1997,152.4453,10761.0
2020-10-21 14:10:00,167.53,167.91,167.52,167.91,21861.0,152.3999,152.7455,152.3908,152.7455,21861.0
2020-10-21 14:15:00,167.88,168.01,167.74,167.86,10159.0,152.7182,152.8365,152.5909,152.7,10159.0
2020-10-21 14:20:00,167.82,167.92,167.63,167.86,10910.0,152.6637,152.7546,152.4908,152.7,10910.0
2020-10-21 14:25:00,167.86,168.0,167.81,167.87,20335.0,152.7,152.8274,152.6546,152.7091,20335.0
2020-10-21 14:30:00,167.88,168.16,167.87,168.1,18008.0,152.7182,152.973,152.7091,152.9184,18008.0
2020-10-21 14:35:00,168.06,168.19,168.03,168.17,12953.0,152.882,153.0002,152.8547,152.9821,12953.0
2020-10-21 14:40:00,168.22,168.31,168.07,168.14,12235.0,153.0275,153.1094,152.8911,152.9548,12235.0
2020-10-21 14:45:00,168.13,168.21,167.99,168.06,11648.0,152.9457,153.0184,152.8183,152.882,11648.0
2020-10-21 14:50:00,168.03,168.06,167.81,167.97,12159.0,152.8547,152.882,152.6546,152.8001,12159.0
2020-10-21 14:55:00,167.95,168.06,167.92,168.05,5241.0,152.7819,152.882,152.7546,152.8729,5241.0
2020-10-21 15:00:00,168.05,168.15,167.95,167.97,18403.0,152.8729,152.9639,152.7819,152.8001,18403.0
2020-10-21 15:05:00,167.98,168.07,167.79,167.95,10907.0,152.8092,152.8911,152.6364,152.7819,10907.0
2020-10-21 15:10:00,167.9,167.99,167.82,167.84,10293.0,152.7364,152.8183,152.6637,152.6819,10293.0
2020-10-21 15:15:00,167.85,167.89,167.64,167.75,16428.0,152.691,152.7273,152.4999,152.6,16428.0
2020-10-21 15:20:00,167.77,167.94,167.67,167.87,10284.0,152.6182,152.7728,152.5272,152.7091,10284.0
2020-10-21 15:25:00,167.92,168.08,167.92,168.08,14279.0,152.7546,152.9002,152.7546,152.9002,14279.0
2020-10-21 15:30:00,168.06,168.19,167.57,167.76,20320.0,152.882,153.0002,152.4362,152.6091,20320.0
2020-10-21 15:35:00,167.82,167.83,167.63,167.75,14193.0,152.6637,152.6728,152.4908,152.6,14193.0
2020-10-21 15:40:00,167.73,167.75,167.5,167.5,19091.0,152.5818,152.6,152.3726,152.3726,19091.0
2020-10-21 15:45:00,167.5,167.51,167.29,167.36,32362.0,152.3726,152.3817,152.1815,152.2452,32362.0
2020-10-21 15:50:00,167.31,167.76,167.31,167.72,28004.0,152.1997,152.6091,152.1997,152.5727,28004.0
2020-10-21 15:55:00,167.68,167.76,167.4,167.44,60862.0,152.5363,152.6091,152.2816,152.318,60862.0
2020-10-22 09:30:00,168.35,169.18,167.88,168.67,60401.0,153.1458,153.9008,152.7182,153.4369,60401.0
2020-10-22 09:35:00,168.72,168.78,168.12,168.23,20437.0,153.4824,153.537,152.9366,153.0366,20437.0
2020-10-22 09:40:00,168.18,168.57,168.07,168.53,24904.0,152.9911,153.3459,152.8911,153.3095,24904.0
2020-10-22 09:45:00,168.46,168.55,168.01,168.23,17875.0,153.2459,153.3277,152.8365,153.0366,17875.0
2020-10-22 09:50:00,168.26,168.33,167.93,168.09,15310.0,153.0639,153.1276,152.7637,152.9093,15310.0
2020-10-22 09:55:00,168.17,168.56,168.06,168.06,8769.0,152.9821,153.3368,152.882,152.882,8769.0
2020-10-22 10:00:00,168.09,168.7,167.98,168.61,40454.0,152.9093,153.4642,152.8092,153.3823,40454.0
2020-10-22 10:05:00,168.7,168.88,168.34,168.34,18788.0,153.4642,153.6279,153.1367,153.1367,18788.0
2020-10-22 10:10:00,168.4,168.65,168.13,168.65,31292.0,153.1913,153.4187,152.9457,153.4187,31292.0
2020-10-22 10:15:00,168.65,168.86,168.39,168.56,15570.0,153.4187,153.6097,153.1822,153.3368,15570.0
2020-10-22 10:20:00,168.55,168.57,167.76,167.84,19771.0,153.3277,153.3459,152.6091,152.6819,19771.0
2020-10-22 10:25:00,167.72,168.04,167.72,167.78,10571.0,152.5727,152.8638,152.5727,152.6273,10571.0
2020-10-22 10:30:00,167.73,167.77,167.37,167.45,14256.0,152.5818,152.6182,152.2543,152.3271,14256.0
2020-10-22 10:35:00,167.49,167.82,167.48,167.66,14135.0,152.3635,152.6637,152.3544,152.5181,14135.0
2020-10-22 10:40:00,167.65,167.65,166.93,166.93,23164.0,152.509,152.509,151.854,151.854,23164.0
2020-10-22 10:45:00,166.97,167.28,166.89,167.25,13545.0,151.8904,152.1724,151.8177,152.1451,13545.0
2020-10-22 10:50:00,167.18,167.79,167.0,167.68,15969.0,152.0815,152.6364,151.9177,152.5363,15969.0
2020-10-22 10:55:00,167.71,168.16,167.65,167.81,29117.0,152.5636,152.973,152.509,152.6546,29117.0
2020-10-22 11:00:00,167.8,168.11,167.79,167.85,20552.0,152.6455,152.9275,152.6364,152.691,20552.0
2020-10-22 11:05:00,167.8,168.29,167.74,168.1,22184.0,152.6455,153.0912,152.5909,152.9184,22184.0
2020-10-22 11:10:00,168.09,168.41,168.07,168.34,24574.0,152.9093,153.2004,152.8911,153.1367,24574.0
2020-10-22 11:15:00,168.33,168.42,167.9,167.91,21639.0,153.1276,153.2095,152.7364,152.7455,21639.0
2020-10-22 11:20:00,167.92,168.23,167.84,168.2,14799.0,152.7546,153.0366,152.6819,153.0093,14799.0
2020-10-22 11:25:00,168.2,168.43,168.18,168.3,24406.0,153.0093,153.2186,152.9911,153.1003,24406.0
2020-10-22 11:30:00,168.34,168.5,167.95,167.97,19334.0,153.1367,153.2822,152.7819,152.8001,19334.0
2020-10-22 11:35:00,168.01,168.1,167.87,167.95,14930.0,152.8365,152.9184,152.7091,152.7819,14930.0
2020-10-22 11:40:00,167.92,168.35,167.89,168.32,13976.0,152.7546,153.1458,152.7273,153.1185,13976.0
2020-10-22 11:45:00,168.34,168.87,168.33,168.87,18016.0,153.1367,153.6188,153.1276,153.6188,18016.0
2020-10-22 11:50:00,168.82,168.88,168.48,168.51,17257.0,153.5733,153.6279,153.2641,153.2913,17257.0
2020-10-22 11:55:00,168.52,168.76,168.42,168.66,9045.0,153.3004,153.5188,153.2095,153.4278,9045.0
2020-10-22 12:00:00,168.69,168.9,168.46,168.67,15706.0,153.4551,153.6461,153.2459,153.4369,15706.0
2020-10-22 12:05:00,168.71,168.75,168.61,168.73,12481.0,153.4733,153.5097,153.3823,153.4915,12481.0
2020-10-22 12:10:00,168.76,168.9,168.68,168.9,13405.0,153.5188,153.6461,153.446,153.6461,13405.0
2020-10-22 12:15:00,168.97,169.16,168.97,169.06,14016.0,153.7098,153.8826,153.7098,153.7917,14016.0
2020-10-22 12:20:00,169.06,169.25,169.04,169.07,17225.0,153.7917,153.9645,153.7735,153.8008,17225.0
2020-10-22 12:25:00,169.08,169.09,168.87,169.05,22429.0,153.8099,153.819,153.6188,153.7826,22429.0
2020-10-22 12:30:00,169.06,169.1,168.81,169.01,12371.0,153.7917,153.8281,153.5643,153.7462,12371.0
2020-10-22 12:35:00,169.04,169.17,169.04,169.11,16917.0,153.7735,153.8917,153.7735,153.8372,16917.0
2020-10-22 12:40:00,169.11,169.12,168.89,169.07,25576.0,153.8372,153.8463,153.637,153.8008,25576.0
2020-10-22 12:45:00,169.05,169.28,169.01,169.25,18731.0,153.7826,153.9918,153.7462,153.9645,18731.0
2020-10-22 12:50:00,169.28,169.29,169.11,169.12,14454.0,153.9918,154.0009,153.8372,153.8463,14454.0
2020-10-22 12:55:00,169.17,169.21,169.1,169.12,14525.0,153.8917,153.9281,153.8281,153.8463,14525.0
2020-10-22 13:00:00,169.17,169.28,169.09,169.1,24323.0,153.8917,153.9918,153.819,153.8281,24323.0
2020-10-22 13:05:00,169.08,169.26,169.08,169.22,12767.0,153.8099,153.9736,153.8099,153.9372,12767.0
2020-10-22 13:10:00,169.24,169.64,169.23,169.55,31442.0,153.9554,154.3193,153.9463,154.2374,31442.0
2020-10-22 13:15:00,169.52,169.55,169.38,169.43,10666.0,154.2101,154.2374,154.0828,154.1283,10666.0
2020-10-22 13:20:00,169.41,169.41,169.0,169.04,24111.0,154.1101,154.1101,153.7371,153.7735,24111.0
2020-10-22 13:25:00,169.08,169.13,168.95,169.01,9310.0,153.8099,153.8554,153.6916,153.7462,9310.0
2020-10-22 13:30:00,169.09,169.14,168.93,168.96,15793.0,153.819,153.8644,153.6734,153.7007,15793.0
2020-10-22 13:35:00,169.02,169.11,168.92,168.99,14721.0,153.7553,153.8372,153.6643,153.728,14721.0
2020-10-22 13:40:00,168.98,168.98,168.45,168.61,27140.0,153.7189,153.7189,153.2368,153.3823,27140.0
2020-10-22 13:45:00,168.64,168.74,168.62,168.73,8769.0,153.4096,153.5006,153.3914,153.4915,8769.0
2020-10-22 13:50:00,168.76,169.11,168.72,168.99,12631.0,153.5188,153.8372,153.4824,153.728,12631.0
2020-10-22 13:55:00,169.05,169.13,168.97,169.03,15616.0,153.7826,153.8554,153.7098,153.7644,15616.0
2020-10-22 14:00:00,169.08,169.26,169.04,169.04,17025.0,153.8099,153.9736,153.7735,153.7735,17025.0
2020-10-22 14:05:00,169.07,169.17,168.98,169.08,21444.0,153.8008,153.8917,153.7189,153.8099,21444.0
2020-10-22 14:10:00,169.05,169.1,168.98,169.06,12529.0,153.7826,153.8281,153.7189,153.7917,12529.0
2020-10-22 14:15:00,169.09,169.33,169.06,169.25,29934.0,153.819,154.0373,153.7917,153.9645,29934.0
2020-10-22 14:20:00,169.26,169.36,169.19,169.33,12292.0,153.9736,154.0646,153.9099,154.0373,12292.0
2020-10-22 14:25:00,169.31,169.33,169.03,169.11,13590.0,154.0191,154.0373,153.7644,153.8372,13590.0
2020-10-22 14:30:00,169.13,169.3,169.11,169.26,9643.0,153.8554,154.01,153.8372,153.9736,9643.0
2020-10-22 14:35:00,169.3,169.34,169.13,169.23,26016.0,154.01,154.0464,153.8554,153.9463,26016.0
2020-10-22 14:40:00,169.25,169.28,169.05,169.09,10104.0,153.9645,153.9918,153.7826,153.819,10104.0
2020-10-22 14:45:00,169.05,169.08,168.97,169.02,5521.0,153.7826,153.8099,153.7098,153.7553,5521.0
2020-10-22 14:50:00,169.1,169.15,168.96,169.05,9196.0,153.8281,153.8735,153.7007,153.7826,9196.0
2020-10-22 14:55:00,169.07,169.11,168.96,169.0,8500.0,153.8008,153.8372,153.7007,153.7371,8500.0
2020-10-22 15:00:00,169.01,169.15,168.97,169.07,6711.0,153.7462,153.8735,153.7098,153.8008,6711.0
2020-10-22 15:05:00,169.07,169.07,168.9,169.02,14768.0,153.8008,153.8008,153.6461,153.7553,14768.0
2020-10-22 15:10:00,169.02,169.22,169.02,169.21,7947.0,153.7553,153.9372,153.7553,153.9281,7947.0
2020-10-22 15:15:00,169.22,169.44,169.21,169.38,17339.0,153.9372,154.1374,153.9281,154.0828,17339.0
2020-10-22 15:20:00,169.38,169.42,169.28,169.36,19295.0,154.0828,154.1192,153.9918,154.0646,19295.0
2020-10-22 15:25:00,169.43,169.82,169.4,169.82,42489.0,154.1283,154.483,154.101,154.483,42489.0
2020-10-22 15:30:00,169.84,169.85,169.56,169.65,19677.0,154.5012,154.5103,154.2465,154.3284,19677.0
2020-10-22 15:35:00,169.69,169.75,169.54,169.55,18959.0,154.3648,154.4194,154.2283,154.2374,18959.0
2020-10-22 15:40:00,169.54,169.62,169.43,169.54,15717.0,154.2283,154.3011,154.1283,154.2283,15717.0
2020-10-22 15:45:00,169.51,169.62,169.4,169.56,30141.0,154.201,154.3011,154.101,154.2465,30141.0
2020-10-22 15:50:00,169.48,169.75,169.42,169.72,44809.0,154.1737,154.4194,154.1192,154.3921,44809.0
2020-10-22 15:55:00,169.7,169.74,169.4,169.58,104593.0,154.3739,154.4103,154.101,154.2647,104593.0
2020-10-23 09:30:00,169.37,170.65,168.76,170.62,94486.0,155.015,156.1865,154.4567,156.159,94486.0
2020-10-23 09:35:00,170.59,170.62,169.81,169.9,44806.0,156.1316,156.159,155.4177,155.5001,44806.0
2020-10-23 09:40:00,169.92,170.53,169.8,170.06,75709.0,155.5184,156.0767,155.4085,155.6465,75709.0
2020-10-23 09:45:00,169.93,170.01,169.36,169.61,130353.0,155.5275,155.6007,155.0058,155.2346,130353.0
2020-10-23 09:50:00,169.59,170.09,169.29,169.34,46135.0,155.2163,155.674,154.9418,154.9875,46135.0
2020-10-23 09:55:00,169.36,169.37,168.81,168.97,12764.0,155.0058,155.015,154.5025,154.6489,12764.0
2020-10-23 10:00:00,169.03,169.1,168.66,168.81,18122.0,154.7038,154.7679,154.3652,154.5025,18122.0
2020-10-23 10:05:00,168.75,168.87,168.18,168.31,22794.0,154.4475,154.5574,153.9258,154.0448,22794.0
2020-10-23 10:10:00,168.34,169.15,168.26,168.93,43425.0,154.0723,154.8136,153.9991,154.6123,43425.0
2020-10-23 10:15:00,168.9,169.02,168.73,168.86,24371.0,154.5848,154.6947,154.4292,154.5482,24371.0
2020-10-23 10:20:00,168.87,169.06,168.82,169.02,20948.0,154.5574,154.7313,154.5116,154.6947,20948.0
2020-10-23 10:25:00,169.04,169.18,168.97,169.03,9323.0,154.713,154.8411,154.6489,154.7038,9323.0
2020-10-23 10:30:00,168.99,169.17,168.91,169.09,12631.0,154.6672,154.8319,154.594,154.7587,12631.0
2020-10-23 10:35:00,169.02,169.12,168.94,169.07,8166.0,154.6947,154.7862,154.6214,154.7404,8166.0
2020-10-23 10:40:00,169.15,169.61,169.13,169.41,42288.0,154.8136,155.2346,154.7953,155.0516,42288.0
2020-10-23 10:45:00,169.43,169.63,169.35,169.36,6010.0,155.0699,155.253,154.9967,155.0058,6010.0
2020-10-23 10:50:00,169.33,169.49,169.2,169.32,31105.0,154.9784,155.1248,154.8594,154.9692,31105.0
2020-10-23 10:55:00,169.26,169.43,169.06,169.06,10949.0,154.9143,155.0699,154.7313,154.7313,10949.0
2020-10-23 11:00:00,169.03,169.1,168.72,168.97,5012.0,154.7038,154.7679,154.4201,154.6489,5012.0
2020-10-23 11:05:00,169.0,169.01,168.57,168.65,11211.0,154.6763,154.6855,154.2828,154.356,11211.0
2020-10-23 11:10:00,168.69,168.72,168.52,168.66,18935.0,154.3926,154.4201,154.237,154.3652,18935.0
2020-10-23 11:15:00,168.72,168.87,168.69,168.74,9207.0,154.4201,154.5574,154.3926,154.4384,9207.0
2020-10-23 11:20:00,168.7,168.7,168.38,168.41,7357.0,154.4018,154.4018,154.1089,154.1364,7357.0
2020-10-23 11:25:00,168.38,168.58,168.34,168.52,10460.0,154.1089,154.2919,154.0723,154.237,10460.0
2020-10-23 11:30:00,168.48,168.78,168.4,168.68,4076.0,154.2004,154.475,154.1272,154.3835,4076.0
2020-10-23 11:35:00,168.71,168.92,168.66,168.81,10093.0,154.4109,154.6031,154.3652,154.5025,10093.0
2020-10-23 11:40:00,168.81,168.9,168.62,168.68,13180.0,154.5025,154.5848,154.3286,154.3835,13180.0
2020-10-23 11:45:00,168.62,168.7,168.35,168.46,7675.0,154.3286,154.4018,154.0814,154.1821,7675.0
2020-10-23 11:50:00,168.44,168.62,168.4,168.54,7015.0,154.1638,154.3286,154.1272,154.2553,7015.0
2020-10-23 11:55:00,168.44,168.45,168.3,168.35,10908.0,154.1638,154.173,154.0357,154.0814,10908.0
2020-10-23 12:00:00,168.35,168.47,168.28,168.43,11392.0,154.0814,154.1913,154.0174,154.1547,11392.0
2020-10-23 12:05:00,168.46,168.56,168.39,168.43,6775.0,154.1821,154.2736,154.118,154.1547,6775.0
2020-10-23 12:10:00,168.44,168.47,168.28,168.42,5796.0,154.1638,154.1913,154.0174,154.1455,5796.0
2020-10-23 12:15:00,168.36,168.45,167.85,168.01,26274.0,154.0906,154.173,153.6238,153.7703,26274.0
2020-10-23 12:20:00,168.0,168.0,167.63,167.82,8527.0,153.7611,153.7611,153.4225,153.5964,8527.0
2020-10-23 12:25:00,167.79,167.95,167.75,167.95,10362.0,153.5689,153.7153,153.5323,153.7153,10362.0
2020-10-23 12:30:00,167.95,168.01,167.84,168.0,11892.0,153.7153,153.7703,153.6147,153.7611,11892.0
2020-10-23 12:35:00,167.98,168.02,167.9,167.91,5156.0,153.7428,153.7794,153.6696,153.6787,5156.0
2020-10-23 12:40:00,167.92,167.98,167.86,167.94,7553.0,153.6879,153.7428,153.633,153.7062,7553.0
2020-10-23 12:45:00,167.97,168.04,167.85,167.93,5204.0,153.7336,153.7977,153.6238,153.697,5204.0
2020-10-23 12:50:00,167.94,168.0,167.87,167.9,4056.0,153.7062,153.7611,153.6421,153.6696,4056.0
2020-10-23 12:55:00,167.89,167.92,167.56,167.65,12224.0,153.6604,153.6879,153.3584,153.4408,12224.0
2020-10-23 13:00:00,167.67,168.05,167.65,168.03,4925.0,153.4591,153.8069,153.4408,153.7886,4925.0
2020-10-23 13:05:00,168.06,168.07,167.91,167.93,4155.0,153.816,153.8252,153.6787,153.697,4155.0
2020-10-23 13:10:00,167.94,167.94,167.62,167.62,9763.0,153.7062,153.7062,153.4133,153.4133,9763.0
2020-10-23 13:15:00,167.69,167.86,167.65,167.8,12261.0,153.4774,153.633,153.4408,153.5781,12261.0
2020-10-23 13:20:00,167.8,168.2,167.76,168.12,4526.0,153.5781,153.9442,153.5414,153.8709,4526.0
2020-10-23 13:25:00,168.12,168.14,168.02,168.08,7443.0,153.8709,153.8892,153.7794,153.8343,7443.0
2020-10-23 13:30:00,168.09,168.31,168.01,168.29,11224.0,153.8435,154.0448,153.7703,154.0265,11224.0
2020-10-23 13:35:00,168.35,168.53,168.31,168.45,24364.0,154.0814,154.2462,154.0448,154.173,24364.0
2020-10-23 13:40:00,168.42,168.45,168.3,168.44,15261.0,154.1455,154.173,154.0357,154.1638,15261.0
2020-10-23 13:45:00,168.45,168.45,168.34,168.4,8373.0,154.173,154.173,154.0723,154.1272,8373.0
2020-10-23 13:50:00,168.4,168.4,168.25,168.36,6555.0,154.1272,154.1272,153.9899,154.0906,6555.0
2020-10-23 13:55:00,168.38,168.56,168.37,168.41,5099.0,154.1089,154.2736,154.0997,154.1364,5099.0
2020-10-23 14:00:00,168.43,168.46,168.32,168.46,5077.0,154.1547,154.1821,154.054,154.1821,5077.0
2020-10-23 14:05:00,168.49,168.64,168.48,168.48,9042.0,154.2096,154.3469,154.2004,154.2004,9042.0
2020-10-23 14:10:00,168.45,168.48,168.36,168.48,13154.0,154.173,154.2004,154.0906,154.2004,13154.0
2020-10-23 14:15:00,168.43,168.64,168.38,168.62,8630.0,154.1547,154.3469,154.1089,154.3286,8630.0
2020-10-23 14:20:00,168.63,168.76,168.57,168.71,13011.0,154.3377,154.4567,154.2828,154.4109,13011.0
2020-10-23 14:25:00,168.76,168.91,168.73,168.8,9766.0,154.4567,154.594,154.4292,154.4933,9766.0
2020-10-23 14:30:00,168.78,168.95,168.75,168.95,7653.0,154.475,154.6306,154.4475,154.6306,7653.0
2020-10-23 14:35:00,168.96,169.03,168.82,169.03,32107.0,154.6397,154.7038,154.5116,154.7038,32107.0
2020-10-23 14:40:00,169.0,169.02,168.9,168.96,17252.0,154.6763,154.6947,154.5848,154.6397,17252.0
2020-10-23 14:45:00,168.96,169.05,168.94,169.05,7580.0,154.6397,154.7221,154.6214,154.7221,7580.0
2020-10-23 14:50:00,169.06,169.13,168.92,169.04,9154.0,154.7313,154.7953,154.6031,154.713,9154.0
2020-10-23 14:55:00,169.05,169.12,168.99,169.01,8833.0,154.7221,154.7862,154.6672,154.6855,8833.0
2020-10-23 15:00:00,169.03,169.13,169.0,169.07,11335.0,154.7038,154.7953,154.6763,154.7404,11335.0
2020-10-23 15:05:00,169.09,169.11,168.9,169.05,9934.0,154.7587,154.777,154.5848,154.7221,9934.0
2020-10-23 15:10:00,169.07,169.3,169.05,169.25,39849.0,154.7404,154.9509,154.7221,154.9052,39849.0
2020-10-23 15:15:00,169.26,169.29,169.17,169.2,13143.0,154.9143,154.9418,154.8319,154.8594,13143.0
2020-10-23 15:20:00,169.16,169.2,168.82,168.82,16115.0,154.8228,154.8594,154.5116,154.5116,16115.0
2020-10-23 15:25:00,168.84,168.99,168.82,168.89,9408.0,154.5299,154.6672,154.5116,154.5757,9408.0
2020-10-23 15:30:00,168.9,168.91,168.76,168.78,10971.0,154.5848,154.594,154.4567,154.475,10971.0
2020-10-23 15:35:00,168.77,168.81,168.58,168.62,14193.0,154.4658,154.5025,154.2919,154.3286,14193.0
2020-10-23 15:40:00,168.63,168.83,168.58,168.79,23816.0,154.3377,154.5208,154.2919,154.4841,23816.0
2020-10-23 15:45:00,168.77,168.91,168.61,168.91,19238.0,154.4658,154.594,154.3194,154.594,19238.0
2020-10-23 15:50:00,168.91,168.94,168.73,168.81,33528.0,154.594,154.6214,154.4292,154.5025,33528.0
2020-10-23 15:55:00,168.81,168.82,168.5,168.69,72861.0,154.5025,154.5116,154.2187,154.3926,72861.0
2020-10-26 09:30:00,166.64,166.64,164.9,165.09,96087.0,152.5164,152.5164,150.9238,151.0977,96087.0
2020-10-26 09:35:00,165.1,165.56,164.65,164.75,57319.0,151.1069,151.5279,150.695,150.7866,57319.0
2020-10-26 09:40:00,164.81,164.84,163.78,164.21,83368.0,150.8415,150.8689,149.8988,150.2923,83368.0
2020-10-26 09:45:00,164.2,164.55,164.14,164.51,56141.0,150.2832,150.6035,150.2283,150.5669,56141.0
2020-10-26 09:50:00,164.49,165.12,164.15,165.12,53992.0,150.5486,151.1252,150.2374,151.1252,53992.0
2020-10-26 09:55:00,165.04,165.15,164.83,165.15,14297.0,151.052,151.1527,150.8598,151.1527,14297.0
2020-10-26 10:00:00,165.15,165.34,164.81,165.31,24945.0,151.1527,151.3266,150.8415,151.2991,24945.0
2020-10-26 10:05:00,165.35,165.88,165.22,165.27,28283.0,151.3357,151.8208,151.2167,151.2625,28283.0
2020-10-26 10:10:00,165.29,165.36,165.04,165.12,26163.0,151.2808,151.3449,151.052,151.1252,26163.0
2020-10-26 10:15:00,165.11,165.32,164.91,165.32,17408.0,151.116,151.3082,150.933,151.3082,17408.0
2020-10-26 10:20:00,165.33,165.55,165.11,165.43,18220.0,151.3174,151.5188,151.116,151.4089,18220.0
2020-10-26 10:25:00,165.42,165.42,164.52,164.58,23410.0,151.3998,151.3998,150.5761,150.631,23410.0
2020-10-26 10:30:00,164.65,164.94,164.31,164.92,29416.0,150.695,150.9605,150.3838,150.9421,29416.0
2020-10-26 10:35:00,164.93,165.06,164.53,164.98,17702.0,150.9513,151.0703,150.5852,150.9971,17702.0
2020-10-26 10:40:00,165.03,165.21,164.9,164.98,30221.0,151.0428,151.2076,150.9238,150.9971,30221.0
2020-10-26 10:45:00,165.01,165.12,164.25,164.45,21247.0,151.0245,151.1252,150.3289,150.512,21247.0
2020-10-26 10:50:00,164.4,164.73,164.19,164.47,29519.0,150.4662,150.7683,150.274,150.5303,29519.0
2020-10-26 10:55:00,164.44,164.76,164.23,164.28,20886.0,150.5028,150.7957,150.3106,150.3564,20886.0
2020-10-26 11:00:00,164.25,164.37,164.12,164.35,41057.0,150.3289,150.4388,150.21,150.4205,41057.0
2020-10-26 11:05:00,164.3,164.43,164.21,164.36,20513.0,150.3747,150.4937,150.2923,150.4296,20513.0
2020-10-26 11:10:00,164.36,164.85,164.36,164.52,29488.0,150.4296,150.8781,150.4296,150.5761,29488.0
2020-10-26 11:15:00,164.49,164.49,163.69,163.77,54801.0,150.5486,150.5486,149.8164,149.8896,54801.0
2020-10-26 11:20:00,163.73,164.35,163.68,164.34,32699.0,149.853,150.4205,149.8072,150.4113,32699.0
2020-10-26 11:25:00,164.34,164.6,164.25,164.4,30290.0,150.4113,150.6493,150.3289,150.4662,30290.0
2020-10-26 11:30:00,164.3,164.37,164.0,164.0,28306.0,150.3747,150.4388,150.1001,150.1001,28306.0
2020-10-26 11:35:00,163.95,164.1,163.8,164.01,36632.0,150.0544,150.1916,149.9171,150.1093,36632.0
2020-10-26 11:40:00,163.96,163.99,163.52,163.94,96127.0,150.0635,150.091,149.6608,150.0452,96127.0
2020-10-26 11:45:00,163.94,163.97,163.5,163.58,45259.0,150.0452,150.0727,149.6425,149.7157,45259.0
2020-10-26 11:50:00,163.6,163.67,163.38,163.56,55782.0,149.734,149.7981,149.5327,149.6974,55782.0
2020-10-26 11:55:00,163.59,163.65,163.39,163.57,43146.0,149.7249,149.7798,149.5418,149.7066,43146.0
2020-10-26 12:00:00,163.57,163.6,163.24,163.48,33303.0,149.7066,149.734,149.4045,149.6242,33303.0
2020-10-26 12:05:00,163.48,163.54,163.15,163.21,46346.0,149.6242,149.6791,149.3222,149.3771,46346.0
2020-10-26 12:10:00,163.21,163.36,163.04,163.09,17847.0,149.3771,149.5144,149.2215,149.2673,17847.0
2020-10-26 12:15:00,163.03,163.35,162.84,162.87,53114.0,149.2123,149.5052,149.0384,149.0659,53114.0
2020-10-26 12:20:00,162.87,162.98,162.52,162.8,88154.0,149.0659,149.1666,148.7456,149.0018,88154.0
2020-10-26 12:25:00,162.86,163.06,162.72,162.87,25921.0,149.0567,149.2398,148.9286,149.0659,25921.0
2020-10-26 12:30:00,162.81,162.82,162.29,162.4,42881.0,149.011,149.0201,148.5351,148.6357,42881.0
2020-10-26 12:35:00,162.4,162.63,162.33,162.52,26399.0,148.6357,148.8462,148.5717,148.7456,26399.0
2020-10-26 12:40:00,162.54,162.59,162.24,162.28,28391.0,148.7639,148.8096,148.4893,148.5259,28391.0
2020-10-26 12:45:00,162.31,162.31,162.02,162.23,49685.0,148.5534,148.5534,148.2879,148.4801,49685.0
2020-10-26 12:50:00,162.23,162.36,162.04,162.21,39822.0,148.4801,148.5991,148.3062,148.4618,39822.0
2020-10-26 12:55:00,162.25,162.48,162.13,162.42,19111.0,148.4984,148.709,148.3886,148.654,19111.0
2020-10-26 13:00:00,162.44,162.44,162.04,162.16,30763.0,148.6723,148.6723,148.3062,148.4161,30763.0
2020-10-26 13:05:00,162.16,162.21,162.02,162.11,15815.0,148.4161,148.4618,148.2879,148.3703,15815.0
2020-10-26 13:10:00,162.11,162.21,161.73,161.84,31394.0,148.3703,148.4618,148.0225,148.1232,31394.0
2020-10-26 13:15:00,161.83,162.09,161.76,161.93,21682.0,148.114,148.352,148.05,148.2056,21682.0
2020-10-26 13:20:00,161.89,161.9,161.57,161.64,27940.0,148.169,148.1781,147.8761,147.9401,27940.0
2020-10-26 13:25:00,161.64,161.73,161.45,161.63,28007.0,147.9401,148.0225,147.7662,147.931,28007.0
2020-10-26 13:30:00,161.64,161.65,161.02,161.16,42842.0,147.9401,147.9493,147.3727,147.5008,42842.0
2020-10-26 13:35:00,161.13,161.53,160.83,161.47,50300.0,147.4734,147.8395,147.1988,147.7846,50300.0
2020-10-26 13:40:00,161.49,161.56,161.22,161.42,34048.0,147.8029,147.8669,147.5557,147.7388,34048.0
2020-10-26 13:45:00,161.44,161.78,161.3,161.78,39898.0,147.7571,148.0683,147.629,148.0683,39898.0
2020-10-26 13:50:00,161.73,161.98,161.66,161.97,20921.0,148.0225,148.2513,147.9585,148.2422,20921.0
2020-10-26 13:55:00,161.97,162.16,161.87,162.1,28208.0,148.2422,148.4161,148.1507,148.3612,28208.0
2020-10-26 14:00:00,162.12,162.15,161.93,162.15,27522.0,148.3795,148.4069,148.2056,148.4069,27522.0
2020-10-26 14:05:00,162.19,162.65,162.16,162.5,27201.0,148.4435,148.8645,148.4161,148.7273,27201.0
2020-10-26 14:10:00,162.55,162.59,162.37,162.48,26163.0,148.773,148.8096,148.6083,148.709,26163.0
2020-10-26 14:15:00,162.47,162.56,162.26,162.38,21801.0,148.6998,148.7822,148.5076,148.6174,21801.0
2020-10-26 14:20:00,162.37,162.55,162.13,162.46,27150.0,148.6083,148.773,148.3886,148.6906,27150.0
2020-10-26 14:25:00,162.47,163.05,162.32,162.94,79199.0,148.6998,149.2306,148.5625,149.13,79199.0
2020-10-26 14:30:00,162.88,163.01,162.69,162.72,43929.0,149.075,149.194,148.9012,148.9286,43929.0
2020-10-26 14:35:00,162.71,162.72,161.96,162.13,28776.0,148.9195,148.9286,148.233,148.3886,28776.0
2020-10-26 14:40:00,162.08,162.33,161.9,162.13,22588.0,148.3429,148.5717,148.1781,148.3886,22588.0
2020-10-26 14:45:00,162.16,162.29,161.93,162.26,24617.0,148.4161,148.5351,148.2056,148.5076,24617.0
2020-10-26 14:50:00,162.29,162.43,162.17,162.4,16664.0,148.5351,148.6632,148.4252,148.6357,16664.0
2020-10-26 14:55:00,162.41,162.83,162.35,162.78,23400.0,148.6449,149.0293,148.59,148.9835,23400.0
2020-10-26 15:00:00,162.77,163.0,162.25,162.25,29899.0,148.9744,149.1849,148.4984,148.4984,29899.0
2020-10-26 15:05:00,162.3,162.37,162.18,162.35,27075.0,148.5442,148.6083,148.4344,148.59,27075.0
2020-10-26 15:10:00,162.41,162.49,162.09,162.18,22022.0,148.6449,148.7181,148.352,148.4344,22022.0
2020-10-26 15:15:00,162.16,162.48,162.14,162.39,22978.0,148.4161,148.709,148.3978,148.6266,22978.0
2020-10-26 15:20:00,162.39,162.76,162.39,162.62,25574.0,148.6266,148.9652,148.6266,148.8371,25574.0
2020-10-26 15:25:00,162.61,162.95,162.58,162.88,25009.0,148.8279,149.1391,148.8005,149.075,25009.0
2020-10-26 15:30:00,162.88,163.12,162.68,162.97,67436.0,149.075,149.2947,148.892,149.1574,67436.0
2020-10-26 15:35:00,162.98,163.1,162.85,162.97,64483.0,149.1666,149.2764,149.0476,149.1574,64483.0
2020-10-26 15:40:00,162.99,163.15,162.6,162.85,114781.0,149.1757,149.3222,148.8188,149.0476,114781.0
2020-10-26 15:45:00,162.84,162.9,162.62,162.66,65313.0,149.0384,149.0934,148.8371,148.8737,65313.0
2020-10-26 15:50:00,162.67,162.89,162.48,162.75,93052.0,148.8828,149.0842,148.709,148.9561,93052.0
2020-10-26 15:55:00,162.76,163.32,162.75,163.27,204308.0,148.9652,149.4778,148.9561,149.432,204308.0
2020-10-27 09:30:00,160.65,161.85,159.75,159.81,216764.0,147.0341,148.1323,146.2103,146.2652,216764.0
2020-10-27 09:35:00,159.94,161.21,159.83,161.03,70295.0,146.3842,147.5466,146.2836,147.3818,70295.0
2020-10-27 09:40:00,161.06,161.17,159.68,160.09,75180.0,147.4093,147.51,146.1463,146.5215,75180.0
2020-10-27 09:45:00,160.05,160.19,158.4,159.45,110122.0,146.4849,146.613,144.9748,145.9358,110122.0
2020-10-27 09:50:00,159.47,159.55,158.33,158.9,64096.0,145.9541,146.0273,144.9107,145.4324,64096.0
2020-10-27 09:55:00,158.96,159.05,157.97,158.25,88835.0,145.4873,145.5697,144.5812,144.8375,88835.0
2020-10-27 10:00:00,158.34,158.83,157.96,158.11,74416.0,144.9198,145.3683,144.572,144.7093,74416.0
2020-10-27 10:05:00,158.12,158.97,157.95,158.68,103490.0,144.7185,145.4964,144.5629,145.231,103490.0
2020-10-27 10:10:00,158.71,159.27,158.5,158.67,62669.0,145.2585,145.771,145.0663,145.2219,62669.0
2020-10-27 10:15:00,158.63,158.81,158.08,158.15,75224.0,145.1853,145.35,144.6819,144.7459,75224.0
2020-10-27 10:20:00,158.09,158.45,157.63,158.05,73694.0,144.691,145.0205,144.27,144.6544,73694.0
2020-10-27 10:25:00,158.05,158.46,157.81,158.0,44550.0,144.6544,145.0297,144.4348,144.6087,44550.0
2020-10-27 10:30:00,158.0,158.29,157.66,158.15,46929.0,144.6087,144.8741,144.2975,144.7459,46929.0
2020-10-27 10:35:00,158.15,158.48,157.91,158.02,80873.0,144.7459,145.048,144.5263,144.627,80873.0
2020-10-27 10:40:00,158.05,158.25,157.63,157.83,64311.0,144.6544,144.8375,144.27,144.4531,64311.0
2020-10-27 10:45:00,157.77,159.02,157.59,158.91,78137.0,144.3981,145.5422,144.2334,145.4415,78137.0
2020-10-27 10:50:00,158.91,159.55,158.91,159.38,36186.0,145.4415,146.0273,145.4415,145.8717,36186.0
2020-10-27 10:55:00,159.44,159.69,158.95,159.28,57741.0,145.9266,146.1554,145.4781,145.7802,57741.0
2020-10-27 11:00:00,159.29,159.63,158.76,159.21,25829.0,145.7893,146.1005,145.3042,145.7161,25829.0
2020-10-27 11:05:00,159.25,159.25,158.82,159.13,23051.0,145.7527,145.7527,145.3592,145.6429,23051.0
2020-10-27 11:10:00,159.12,159.13,158.16,158.28,29842.0,145.6337,145.6429,144.7551,144.8649,29842.0
2020-10-27 11:15:00,158.29,158.41,157.88,158.07,35359.0,144.8741,144.9839,144.4988,144.6727,35359.0
2020-10-27 11:20:00,158.05,158.16,157.83,158.16,24704.0,144.6544,144.7551,144.4531,144.7551,24704.0
2020-10-27 11:25:00,158.17,158.8,158.03,158.59,40064.0,144.7642,145.3409,144.6361,145.1487,40064.0
2020-10-27 11:30:00,158.63,158.63,157.65,158.23,44368.0,145.1853,145.1853,144.2883,144.8192,44368.0
2020-10-27 11:35:00,158.21,158.21,157.7,157.8,25625.0,144.8009,144.8009,144.3341,144.4256,25625.0
2020-10-27 11:40:00,157.79,157.91,157.37,157.64,34899.0,144.4165,144.5263,144.0321,144.2792,34899.0
2020-10-27 11:45:00,157.7,158.01,157.7,157.96,30541.0,144.3341,144.6178,144.3341,144.572,30541.0
2020-10-27 11:50:00,157.96,158.18,157.78,157.79,19952.0,144.572,144.7734,144.4073,144.4165,19952.0
2020-10-27 11:55:00,157.79,158.12,157.79,158.0,26985.0,144.4165,144.7185,144.4165,144.6087,26985.0
2020-10-27 12:00:00,158.09,158.54,158.04,158.29,22208.0,144.691,145.1029,144.6453,144.8741,22208.0
2020-10-27 12:05:00,158.38,158.79,158.38,158.53,42699.0,144.9564,145.3317,144.9564,145.0937,42699.0
2020-10-27 12:10:00,158.53,158.65,158.41,158.59,19930.0,145.0937,145.2036,144.9839,145.1487,19930.0
2020-10-27 12:15:00,158.61,158.61,158.31,158.59,18746.0,145.167,145.167,144.8924,145.1487,18746.0
2020-10-27 12:20:00,158.59,158.72,158.44,158.52,11692.0,145.1487,145.2676,145.0114,145.0846,11692.0
2020-10-27 12:25:00,158.57,158.64,158.33,158.37,18741.0,145.1303,145.1944,144.9107,144.9473,18741.0
2020-10-27 12:30:00,158.39,158.53,158.04,158.24,25910.0,144.9656,145.0937,144.6453,144.8283,25910.0
2020-10-27 12:35:00,158.31,158.43,158.07,158.15,14660.0,144.8924,145.0022,144.6727,144.7459,14660.0
2020-10-27 12:40:00,158.11,158.28,157.87,157.94,33385.0,144.7093,144.8649,144.4897,144.5537,33385.0
2020-10-27 12:45:00,158.02,158.02,157.41,157.45,24268.0,144.627,144.627,144.0687,144.1053,24268.0
2020-10-27 12:50:00,157.51,157.53,157.15,157.27,29468.0,144.1602,144.1785,143.8307,143.9405,29468.0
2020-10-27 12:55:00,157.22,157.39,157.01,157.28,54181.0,143.8948,144.0504,143.7026,143.9497,54181.0
2020-10-27 13:00:00,157.27,157.35,157.08,157.32,44023.0,143.9405,144.0137,143.7666,143.9863,44023.0
2020-10-27 13:05:00,157.35,157.44,157.1,157.33,38391.0,144.0137,144.0961,143.7849,143.9954,38391.0
2020-10-27 13:10:00,157.28,157.82,157.28,157.8,24366.0,143.9497,144.4439,143.9497,144.4256,24366.0
2020-10-27 13:15:00,157.81,157.89,157.52,157.61,36859.0,144.4348,144.508,144.1693,144.2517,36859.0
2020-10-27 13:20:00,157.6,157.89,157.43,157.89,16379.0,144.2426,144.508,144.087,144.508,16379.0
2020-10-27 13:25:00,157.9,158.23,157.8,158.22,32647.0,144.5171,144.8192,144.4256,144.81,32647.0
2020-10-27 13:30:00,158.18,158.67,158.15,158.45,30702.0,144.7734,145.2219,144.7459,145.0205,30702.0
2020-10-27 13:35:00,158.39,158.7,158.3,158.62,24436.0,144.9656,145.2493,144.8832,145.1761,24436.0
2020-10-27 13:40:00,158.63,158.85,158.59,158.82,29307.0,145.1853,145.3866,145.1487,145.3592,29307.0
2020-10-27 13:45:00,158.83,159.22,158.83,159.1,33077.0,145.3683,145.7253,145.3683,145.6154,33077.0
2020-10-27 13:50:00,159.07,159.08,158.9,159.01,25131.0,145.588,145.5971,145.4324,145.5331,25131.0
2020-10-27 13:55:00,158.99,158.99,158.62,158.69,19352.0,145.5147,145.5147,145.1761,145.2402,19352.0
2020-10-27 14:00:00,158.73,158.77,158.4,158.56,20694.0,145.2768,145.3134,144.9748,145.1212,20694.0
2020-10-27 14:05:00,158.6,158.69,158.36,158.47,18580.0,145.1578,145.2402,144.9381,145.0388,18580.0
2020-10-27 14:10:00,158.43,158.75,158.27,158.72,14088.0,145.0022,145.2951,144.8558,145.2676,14088.0
2020-10-27 14:15:00,158.73,158.73,158.42,158.58,29150.0,145.2768,145.2768,144.9931,145.1395,29150.0
2020-10-27 14:20:00,158.55,158.61,158.08,158.13,23848.0,145.112,145.167,144.6819,144.7276,23848.0
2020-10-27 14:25:00,158.1,158.31,157.94,158.3,27094.0,144.7002,144.8924,144.5537,144.8832,27094.0
2020-10-27 14:30:00,158.31,158.61,158.16,158.38,28797.0,144.8924,145.167,144.7551,144.9564,28797.0
2020-10-27 14:35:00,158.37,158.4,157.57,157.74,24977.0,144.9473,144.9748,144.2151,144.3707,24977.0
2020-10-27 14:40:00,157.74,157.92,157.59,157.64,22713.0,144.3707,144.5354,144.2334,144.2792,22713.0
2020-10-27 14:45:00,157.67,157.75,157.35,157.69,20442.0,144.3066,144.3798,144.0137,144.3249,20442.0
2020-10-27 14:50:00,157.7,157.74,157.56,157.74,11947.0,144.3341,144.3707,144.2059,144.3707,11947.0
2020-10-27 14:55:00,157.67,157.75,157.57,157.61,14737.0,144.3066,144.3798,144.2151,144.2517,14737.0
2020-10-27 15:00:00,157.59,157.83,157.56,157.59,27395.0,144.2334,144.4531,144.2059,144.2334,27395.0
2020-10-27 15:05:00,157.61,157.67,157.17,157.27,49339.0,144.2517,144.3066,143.849,143.9405,49339.0
2020-10-27 15:10:00,157.28,157.53,157.17,157.45,29194.0,143.9497,144.1785,143.849,144.1053,29194.0
2020-10-27 15:15:00,157.43,157.76,157.4,157.66,31123.0,144.087,144.389,144.0595,144.2975,31123.0
2020-10-27 15:20:00,157.69,158.03,157.69,158.0,53954.0,144.3249,144.6361,144.3249,144.6087,53954.0
2020-10-27 15:25:00,158.04,158.29,157.91,158.26,32092.0,144.6453,144.8741,144.5263,144.8466,32092.0
2020-10-27 15:30:00,158.24,158.78,158.22,158.65,47982.0,144.8283,145.3225,144.81,145.2036,47982.0
2020-10-27 15:35:00,158.64,158.94,158.59,158.9,62079.0,145.1944,145.469,145.1487,145.4324,62079.0
2020-10-27 15:40:00,158.97,159.0,158.49,158.57,48223.0,145.4964,145.5239,145.0571,145.1303,48223.0
2020-10-27 15:45:00,158.57,158.66,158.19,158.25,48043.0,145.1303,145.2127,144.7826,144.8375,48043.0
2020-10-27 15:50:00,158.22,158.36,158.04,158.22,78175.0,144.81,144.9381,144.6453,144.81,78175.0
2020-10-27 15:55:00,158.2,158.26,157.85,157.91,177516.0,144.7917,144.8466,144.4714,144.5263,177516.0
2020-10-28 09:30:00,153.8,154.55,152.11,154.42,255079.0,140.7646,141.4511,139.2179,141.3321,255079.0
2020-10-28 09:35:00,154.51,154.75,153.43,153.66,57771.0,141.4145,141.6341,140.426,140.6365,57771.0
2020-10-28 09:40:00,153.62,155.0,153.62,154.64,124030.0,140.5999,141.8629,140.5999,141.5334,124030.0
2020-10-28 09:45:00,154.62,155.43,154.05,154.45,163285.0,141.5151,142.2565,140.9934,141.3595,163285.0
2020-10-28 09:50:00,154.41,155.08,153.83,153.88,62516.0,141.3229,141.9361,140.7921,140.8378,62516.0
2020-10-28 09:55:00,153.88,154.34,153.45,154.27,54379.0,140.8378,141.2589,140.4443,141.1948,54379.0
2020-10-28 10:00:00,154.19,154.38,152.95,153.01,65109.0,141.1216,141.2955,139.9867,140.0416,65109.0
2020-10-28 10:05:00,153.07,153.42,152.75,152.96,68106.0,140.0965,140.4168,139.8036,139.9958,68106.0
2020-10-28 10:10:00,152.99,153.26,152.82,153.2,44578.0,140.0233,140.2704,139.8677,140.2155,44578.0
2020-10-28 10:15:00,153.21,153.4,152.18,152.3,76556.0,140.2246,140.3985,139.2819,139.3918,76556.0
2020-10-28 10:20:00,152.28,152.9,152.13,152.34,43561.0,139.3735,139.9409,139.2362,139.4284,43561.0
2020-10-28 10:25:00,152.37,152.66,152.04,152.66,66525.0,139.4558,139.7212,139.1538,139.7212,66525.0
2020-10-28 10:30:00,152.69,152.69,152.28,152.31,39491.0,139.7487,139.7487,139.3735,139.4009,39491.0
2020-10-28 10:35:00,152.24,152.28,151.5,151.7,76721.0,139.3368,139.3735,138.6596,138.8426,76721.0
2020-10-28 10:40:00,151.71,151.77,151.33,151.45,42722.0,138.8518,138.9067,138.504,138.6138,42722.0
2020-10-28 10:45:00,151.43,151.46,150.82,151.06,53364.0,138.5955,138.623,138.0372,138.2569,53364.0
2020-10-28 10:50:00,151.06,151.57,150.74,151.51,42412.0,138.2569,138.7236,137.964,138.6687,42412.0
2020-10-28 10:55:00,151.44,151.95,151.44,151.75,29476.0,138.6047,139.0714,138.6047,138.8884,29476.0
2020-10-28 11:00:00,151.7,151.88,151.13,151.2,32558.0,138.8426,139.0074,138.3209,138.385,32558.0
2020-10-28 11:05:00,151.24,151.58,150.94,151.35,39712.0,138.4216,138.7328,138.147,138.5223,39712.0
2020-10-28 11:10:00,151.34,151.56,151.06,151.42,43559.0,138.5131,138.7145,138.2569,138.5863,43559.0
2020-10-28 11:15:00,151.44,151.55,151.0,151.13,29431.0,138.6047,138.7053,138.2019,138.3209,29431.0
2020-10-28 11:20:00,151.16,151.6,151.03,151.2,52753.0,138.3484,138.7511,138.2294,138.385,52753.0
2020-10-28 11:25:00,151.22,151.26,150.8,150.95,32467.0,138.4033,138.4399,138.0189,138.1562,32467.0
2020-10-28 11:30:00,150.9,151.0,150.55,150.97,26988.0,138.1104,138.2019,137.7901,138.1745,26988.0
2020-10-28 11:35:00,151.0,151.3,150.81,150.97,38852.0,138.2019,138.4765,138.028,138.1745,38852.0
2020-10-28 11:40:00,150.88,151.59,150.8,151.34,40585.0,138.0921,138.7419,138.0189,138.5131,40585.0
2020-10-28 11:45:00,151.31,151.55,151.22,151.25,50743.0,138.4857,138.7053,138.4033,138.4308,50743.0
2020-10-28 11:50:00,151.21,151.55,151.12,151.14,48855.0,138.3941,138.7053,138.3118,138.3301,48855.0
2020-10-28 11:55:00,151.09,151.66,151.05,151.66,47764.0,138.2843,138.806,138.2477,138.806,47764.0
2020-10-28 12:00:00,151.65,151.85,151.51,151.74,27077.0,138.7969,138.9799,138.6687,138.8792,27077.0
2020-10-28 12:05:00,151.74,152.16,151.67,151.82,39524.0,138.8792,139.2636,138.8152,138.9524,39524.0
2020-10-28 12:10:00,151.81,152.5,151.73,152.06,47202.0,138.9433,139.5748,138.8701,139.1721,47202.0
2020-10-28 12:15:00,152.09,152.18,151.89,151.99,33002.0,139.1996,139.2819,139.0165,139.108,33002.0
2020-10-28 12:20:00,152.03,152.23,151.82,151.87,20570.0,139.1446,139.3277,138.9524,138.9982,20570.0
2020-10-28 12:25:00,151.91,152.04,151.43,151.44,24371.0,139.0348,139.1538,138.5955,138.6047,24371.0
2020-10-28 12:30:00,151.51,151.57,151.24,151.48,21956.0,138.6687,138.7236,138.4216,138.6413,21956.0
2020-10-28 12:35:00,151.51,151.59,151.0,151.05,20267.0,138.6687,138.7419,138.2019,138.2477,20267.0
2020-10-28 12:40:00,151.07,151.23,150.88,151.22,29508.0,138.266,138.4124,138.0921,138.4033,29508.0
2020-10-28 12:45:00,151.28,151.4,151.03,151.12,32823.0,138.4582,138.568,138.2294,138.3118,32823.0
2020-10-28 12:50:00,151.11,151.77,151.09,151.7,32550.0,138.3026,138.9067,138.2843,138.8426,32550.0
2020-10-28 12:55:00,151.67,152.14,151.5,152.04,25101.0,138.8152,139.2453,138.6596,139.1538,25101.0
2020-10-28 13:00:00,152.0,152.02,151.8,151.88,33642.0,139.1172,139.1355,138.9341,139.0074,33642.0
2020-10-28 13:05:00,151.87,151.87,151.45,151.52,22659.0,138.9982,138.9982,138.6138,138.6779,22659.0
2020-10-28 13:10:00,151.51,151.55,151.04,151.08,17547.0,138.6687,138.7053,138.2386,138.2752,17547.0
2020-10-28 13:15:00,151.1,151.48,150.89,151.47,25471.0,138.2935,138.6413,138.1013,138.6321,25471.0
2020-10-28 13:20:00,151.44,151.47,151.04,151.18,19759.0,138.6047,138.6321,138.2386,138.3667,19759.0
2020-10-28 13:25:00,151.18,151.76,151.18,151.76,20095.0,138.3667,138.8975,138.3667,138.8975,20095.0
2020-10-28 13:30:00,151.73,151.77,151.36,151.62,24057.0,138.8701,138.9067,138.5314,138.7694,24057.0
2020-10-28 13:35:00,151.6,151.89,151.44,151.44,20724.0,138.7511,139.0165,138.6047,138.6047,20724.0
2020-10-28 13:40:00,151.47,151.48,151.03,151.11,29357.0,138.6321,138.6413,138.2294,138.3026,29357.0
2020-10-28 13:45:00,151.08,151.38,150.88,151.16,23446.0,138.2752,138.5497,138.0921,138.3484,23446.0
2020-10-28 13:50:00,151.16,151.42,151.03,151.4,18697.0,138.3484,138.5863,138.2294,138.568,18697.0
2020-10-28 13:55:00,151.36,151.4,151.04,151.31,24705.0,138.5314,138.568,138.2386,138.4857,24705.0
2020-10-28 14:00:00,151.32,151.32,150.8,151.05,30849.0,138.4948,138.4948,138.0189,138.2477,30849.0
2020-10-28 14:05:00,151.03,151.25,150.81,150.84,29955.0,138.2294,138.4308,138.028,138.0555,29955.0
2020-10-28 14:10:00,150.85,150.92,150.52,150.73,40858.0,138.0647,138.1287,137.7626,137.9548,40858.0
2020-10-28 14:15:00,150.73,151.0,150.53,150.86,25667.0,137.9548,138.2019,137.7718,138.0738,25667.0
2020-10-28 14:20:00,150.85,151.27,150.8,151.22,33329.0,138.0647,138.4491,138.0189,138.4033,33329.0
2020-10-28 14:25:00,151.25,151.65,151.17,151.41,26014.0,138.4308,138.7969,138.3575,138.5772,26014.0
2020-10-28 14:30:00,151.41,151.64,151.16,151.39,25874.0,138.5772,138.7877,138.3484,138.5589,25874.0
2020-10-28 14:35:00,151.43,151.45,150.91,150.99,25906.0,138.5955,138.6138,138.1196,138.1928,25906.0
2020-10-28 14:40:00,150.92,151.44,150.92,151.37,21904.0,138.1287,138.6047,138.1287,138.5406,21904.0
2020-10-28 14:45:00,151.3,151.69,151.3,151.61,31131.0,138.4765,138.8335,138.4765,138.7602,31131.0
2020-10-28 14:50:00,151.63,151.74,151.03,151.03,18924.0,138.7785,138.8792,138.2294,138.2294,18924.0
2020-10-28 14:55:00,151.1,151.89,151.09,151.48,30977.0,138.2935,139.0165,138.2843,138.6413,30977.0
2020-10-28 15:00:00,151.48,151.48,151.21,151.25,14596.0,138.6413,138.6413,138.3941,138.4308,14596.0
2020-10-28 15:05:00,151.17,151.41,151.07,151.08,24388.0,138.3575,138.5772,138.266,138.2752,24388.0
2020-10-28 15:10:00,151.07,151.36,150.96,151.27,20531.0,138.266,138.5314,138.1653,138.4491,20531.0
2020-10-28 15:15:00,151.16,151.28,150.94,151.07,30216.0,138.3484,138.4582,138.147,138.266,30216.0
2020-10-28 15:20:00,151.03,151.67,150.91,151.66,35609.0,138.2294,138.8152,138.1196,138.806,35609.0
2020-10-28 15:25:00,151.61,151.65,151.03,151.03,42128.0,138.7602,138.7969,138.2294,138.2294,42128.0
2020-10-28 15:30:00,151.04,151.66,151.0,151.3,67783.0,138.2386,138.806,138.2019,138.4765,67783.0
2020-10-28 15:35:00,151.29,151.48,151.1,151.17,63342.0,138.4674,138.6413,138.2935,138.3575,63342.0
2020-10-28 15:40:00,151.18,151.73,151.1,151.59,76054.0,138.3667,138.8701,138.2935,138.7419,76054.0
2020-10-28 15:45:00,151.64,151.74,151.13,151.57,86929.0,138.7877,138.8792,138.3209,138.7236,86929.0
2020-10-28 15:50:00,151.53,151.57,151.1,151.15,99927.0,138.687,138.7236,138.2935,138.3392,99927.0
2020-10-28 15:55:00,151.14,151.3,150.91,151.24,235026.0,138.3301,138.4765,138.1196,138.4216,235026.0
2020-10-29 09:30:00,150.6,151.51,150.4,150.86,99891.0,137.8358,138.6687,137.6528,138.0738,99891.0
2020-10-29 09:35:00,150.86,150.91,149.74,149.76,61464.0,138.0738,138.1196,137.0487,137.067,61464.0
2020-10-29 09:40:00,149.79,150.35,149.63,150.35,37327.0,137.0945,137.607,136.9481,137.607,37327.0
2020-10-29 09:45:00,150.38,150.85,150.02,150.65,25226.0,137.6345,138.0647,137.305,137.8816,25226.0
2020-10-29 09:50:00,150.7,151.15,150.45,150.83,26835.0,137.9274,138.3392,137.6986,138.0464,26835.0
2020-10-29 09:55:00,150.82,150.86,150.43,150.45,17485.0,138.0372,138.0738,137.6803,137.6986,17485.0
2020-10-29 10:00:00,150.46,151.18,150.31,150.97,22727.0,137.7077,138.3667,137.5704,138.1745,22727.0
2020-10-29 10:05:00,150.98,151.34,150.77,151.16,29410.0,138.1836,138.5131,137.9914,138.3484,29410.0
2020-10-29 10:10:00,151.15,151.23,150.89,150.99,55916.0,138.3392,138.4124,138.1013,138.1928,55916.0
2020-10-29 10:15:00,150.99,151.49,150.85,151.2,24098.0,138.1928,138.6504,138.0647,138.385,24098.0
2020-10-29 10:20:00,151.34,152.09,151.11,151.79,62458.0,138.5131,139.1996,138.3026,138.925,62458.0
2020-10-29 10:25:00,151.72,152.17,151.62,152.1,43136.0,138.8609,139.2728,138.7694,139.2087,43136.0
2020-10-29 10:30:00,152.07,152.73,151.95,152.58,46079.0,139.1813,139.7853,139.0714,139.648,46079.0
2020-10-29 10:35:00,152.56,152.93,152.53,152.91,40778.0,139.6297,139.9684,139.6023,139.9501,40778.0
2020-10-29 10:40:00,152.91,153.13,152.55,152.61,45867.0,139.9501,140.1514,139.6206,139.6755,45867.0
2020-10-29 10:45:00,152.6,152.87,152.5,152.7,19086.0,139.6663,139.9135,139.5748,139.7579,19086.0
2020-10-29 10:50:00,152.7,153.13,152.7,152.93,32886.0,139.7579,140.1514,139.7579,139.9684,32886.0
2020-10-29 10:55:00,152.96,153.15,152.54,152.72,25626.0,139.9958,140.1697,139.6114,139.7762,25626.0
2020-10-29 11:00:00,152.8,153.01,152.42,152.66,29409.0,139.8494,140.0416,139.5016,139.7212,29409.0
2020-10-29 11:05:00,152.8,153.0,152.67,152.74,19177.0,139.8494,140.0324,139.7304,139.7945,19177.0
2020-10-29 11:10:00,152.79,153.32,152.66,153.2,42846.0,139.8402,140.3253,139.7212,140.2155,42846.0
2020-10-29 11:15:00,153.15,153.2,152.94,152.94,18207.0,140.1697,140.2155,139.9775,139.9775,18207.0
2020-10-29 11:20:00,152.96,153.05,152.72,153.01,14870.0,139.9958,140.0782,139.7762,140.0416,14870.0
2020-10-29 11:25:00,153.07,153.52,152.94,153.14,30931.0,140.0965,140.5084,139.9775,140.1606,30931.0
2020-10-29 11:30:00,153.14,153.3,152.81,152.94,24193.0,140.1606,140.307,139.8585,139.9775,24193.0
2020-10-29 11:35:00,152.96,153.2,152.77,153.19,20062.0,139.9958,140.2155,139.8219,140.2063,20062.0
2020-10-29 11:40:00,153.15,153.15,152.83,152.99,15486.0,140.1697,140.1697,139.8768,140.0233,15486.0
2020-10-29 11:45:00,153.04,153.18,152.89,153.1,13759.0,140.069,140.1972,139.9318,140.124,13759.0
2020-10-29 11:50:00,153.01,153.2,152.76,152.8,15505.0,140.0416,140.2155,139.8128,139.8494,15505.0
2020-10-29 11:55:00,152.86,153.35,152.76,153.35,31279.0,139.9043,140.3528,139.8128,140.3528,31279.0
2020-10-29 12:00:00,153.4,153.52,152.91,152.98,32822.0,140.3985,140.5084,139.9501,140.0141,32822.0
2020-10-29 12:05:00,153.03,153.45,152.97,153.28,18272.0,140.0599,140.4443,140.005,140.2887,18272.0
2020-10-29 12:10:00,153.27,153.5,153.18,153.5,23076.0,140.2795,140.4901,140.1972,140.4901,23076.0
2020-10-29 12:15:00,153.48,153.85,153.46,153.75,47744.0,140.4718,140.8104,140.4534,140.7189,47744.0
2020-10-29 12:20:00,153.74,153.91,153.64,153.88,20072.0,140.7097,140.8653,140.6182,140.8378,20072.0
2020-10-29 12:25:00,153.88,153.99,153.75,153.77,9898.0,140.8378,140.9385,140.7189,140.7372,9898.0
2020-10-29 12:30:00,153.78,154.31,153.78,154.31,17103.0,140.7463,141.2314,140.7463,141.2314,17103.0
2020-10-29 12:35:00,154.34,154.49,154.14,154.22,27340.0,141.2589,141.3961,141.0758,141.149,27340.0
2020-10-29 12:40:00,154.24,154.44,154.19,154.43,24335.0,141.1673,141.3504,141.1216,141.3412,24335.0
2020-10-29 12:45:00,154.38,154.43,153.86,153.94,46539.0,141.2955,141.3412,140.8195,140.8928,46539.0
2020-10-29 12:50:00,153.92,154.23,153.89,154.19,19300.0,140.8745,141.1582,140.847,141.1216,19300.0
2020-10-29 12:55:00,154.17,154.17,153.96,154.11,12978.0,141.1033,141.1033,140.9111,141.0484,12978.0
2020-10-29 13:00:00,154.19,154.23,153.97,154.0,11143.0,141.1216,141.1582,140.9202,140.9477,11143.0
2020-10-29 13:05:00,154.0,154.0,153.52,153.52,14861.0,140.9477,140.9477,140.5084,140.5084,14861.0
2020-10-29 13:10:00,153.48,153.65,153.36,153.54,33759.0,140.4718,140.6273,140.3619,140.5267,33759.0
2020-10-29 13:15:00,153.5,153.5,153.17,153.34,14877.0,140.4901,140.4901,140.188,140.3436,14877.0
2020-10-29 13:20:00,153.31,153.66,153.3,153.66,12781.0,140.3162,140.6365,140.307,140.6365,12781.0
2020-10-29 13:25:00,153.68,153.96,153.66,153.92,11367.0,140.6548,140.9111,140.6365,140.8745,11367.0
2020-10-29 13:30:00,153.91,154.09,153.84,154.04,19382.0,140.8653,141.03,140.8012,140.9843,19382.0
2020-10-29 13:35:00,154.03,154.14,153.84,154.14,15475.0,140.9751,141.0758,140.8012,141.0758,15475.0
2020-10-29 13:40:00,154.14,154.26,153.93,154.05,17198.0,141.0758,141.1856,140.8836,140.9934,17198.0
2020-10-29 13:45:00,154.05,154.39,154.05,154.26,19633.0,140.9934,141.3046,140.9934,141.1856,19633.0
2020-10-29 13:50:00,154.25,154.71,154.15,154.71,11458.0,141.1765,141.5975,141.085,141.5975,11458.0
2020-10-29 13:55:00,154.73,154.93,154.61,154.86,17389.0,141.6158,141.7989,141.506,141.7348,17389.0
2020-10-29 14:00:00,154.9,155.3,154.86,155.18,28512.0,141.7714,142.1375,141.7348,142.0277,28512.0
2020-10-29 14:05:00,155.18,155.49,154.94,155.19,188496.0,142.0277,142.3114,141.808,142.0368,188496.0
2020-10-29 14:10:00,155.22,155.27,155.02,155.13,26042.0,142.0643,142.11,141.8812,141.9819,26042.0
2020-10-29 14:15:00,155.16,155.45,155.12,155.38,35978.0,142.0094,142.2748,141.9728,142.2107,35978.0
2020-10-29 14:20:00,155.35,155.5,155.25,155.35,34368.0,142.1833,142.3205,142.0917,142.1833,34368.0
2020-10-29 14:25:00,155.39,155.51,155.2,155.45,32321.0,142.2199,142.3297,142.046,142.2748,32321.0
2020-10-29 14:30:00,155.46,155.51,155.11,155.3,18413.0,142.2839,142.3297,141.9636,142.1375,18413.0
2020-10-29 14:35:00,155.29,155.35,154.59,154.74,27570.0,142.1283,142.1833,141.4877,141.625,27570.0
2020-10-29 14:40:00,154.77,154.98,154.66,154.78,21697.0,141.6524,141.8446,141.5517,141.6616,21697.0
2020-10-29 14:45:00,154.74,154.83,154.53,154.67,23611.0,141.625,141.7073,141.4328,141.5609,23611.0
2020-10-29 14:50:00,154.68,155.0,154.58,155.0,16193.0,141.57,141.8629,141.4785,141.8629,16193.0
2020-10-29 14:55:00,154.93,155.14,154.91,155.09,11378.0,141.7989,141.9911,141.7805,141.9453,11378.0
2020-10-29 15:00:00,155.17,155.26,154.96,155.11,22642.0,142.0185,142.1009,141.8263,141.9636,22642.0
2020-10-29 15:05:00,155.13,155.23,154.81,154.84,15626.0,141.9819,142.0734,141.689,141.7165,15626.0
2020-10-29 15:10:00,154.83,154.87,154.34,154.5,48491.0,141.7073,141.7439,141.2589,141.4053,48491.0
2020-10-29 15:15:00,154.5,154.59,154.29,154.51,37542.0,141.4053,141.4877,141.2131,141.4145,37542.0
2020-10-29 15:20:00,154.47,154.66,154.44,154.66,28278.0,141.3778,141.5517,141.3504,141.5517,28278.0
2020-10-29 15:25:00,154.66,155.12,154.62,155.06,43716.0,141.5517,141.9728,141.5151,141.9178,43716.0
2020-10-29 15:30:00,155.03,155.09,154.67,154.86,46122.0,141.8904,141.9453,141.5609,141.7348,46122.0
2020-10-29 15:35:00,154.86,154.86,154.55,154.78,33711.0,141.7348,141.7348,141.4511,141.6616,33711.0
2020-10-29 15:40:00,154.71,154.86,154.57,154.63,33695.0,141.5975,141.7348,141.4694,141.5243,33695.0
2020-10-29 15:45:00,154.62,155.1,154.59,154.84,52958.0,141.5151,141.9544,141.4877,141.7165,52958.0
2020-10-29 15:50:00,154.81,155.04,154.65,154.85,64997.0,141.689,141.8995,141.5426,141.7256,64997.0
2020-10-29 15:55:00,154.83,154.95,154.56,154.68,195156.0,141.7073,141.8172,141.4602,141.57,195156.0
2020-10-30 09:30:00,153.96,154.73,153.57,153.64,102580.0,140.9111,141.6158,140.5541,140.6182,102580.0
2020-10-30 09:35:00,153.5,154.06,153.29,153.9,19050.0,140.4901,141.0026,140.2979,140.8562,19050.0
2020-10-30 09:40:00,153.77,153.94,153.51,153.68,19035.0,140.7372,140.8928,140.4992,140.6548,19035.0
2020-10-30 09:45:00,153.65,153.94,153.41,153.6,47202.0,140.6273,140.8928,140.4077,140.5816,47202.0
2020-10-30 09:50:00,153.38,154.27,153.38,154.06,29935.0,140.3802,141.1948,140.3802,141.0026,29935.0
2020-10-30 09:55:00,154.16,155.01,154.13,154.89,39778.0,141.0941,141.8721,141.0667,141.7622,39778.0
2020-10-30 10:00:00,154.88,155.34,154.63,154.82,35199.0,141.7531,142.1741,141.5243,141.6982,35199.0
2020-10-30 10:05:00,154.75,155.28,154.73,155.07,18100.0,141.6341,142.1192,141.6158,141.927,18100.0
2020-10-30 10:10:00,155.12,155.12,154.34,154.64,22450.0,141.9728,141.9728,141.2589,141.5334,22450.0
2020-10-30 10:15:00,154.51,154.96,154.5,154.81,22924.0,141.4145,141.8263,141.4053,141.689,22924.0
2020-10-30 10:20:00,154.77,154.89,154.54,154.58,23032.0,141.6524,141.7622,141.4419,141.4785,23032.0
2020-10-30 10:25:00,154.57,154.57,154.07,154.17,34199.0,141.4694,141.4694,141.0117,141.1033,34199.0
2020-10-30 10:30:00,154.15,154.61,154.01,154.46,41403.0,141.085,141.506,140.9568,141.3687,41403.0
2020-10-30 10:35:00,154.38,154.54,154.07,154.07,22731.0,141.2955,141.4419,141.0117,141.0117,22731.0
2020-10-30 10:40:00,154.03,154.03,153.07,153.22,21306.0,140.9751,140.9751,140.0965,140.2338,21306.0
2020-10-30 10:45:00,153.32,153.34,153.07,153.11,13257.0,140.3253,140.3436,140.0965,140.1331,13257.0
2020-10-30 10:50:00,153.07,153.79,153.04,153.74,23189.0,140.0965,140.7555,140.069,140.7097,23189.0
2020-10-30 10:55:00,153.79,154.03,153.18,153.19,23843.0,140.7555,140.9751,140.1972,140.2063,23843.0
2020-10-30 11:00:00,153.31,154.4,153.31,153.84,18410.0,140.3162,141.3138,140.3162,140.8012,18410.0
2020-10-30 11:05:00,153.9,154.53,153.75,153.9,29021.0,140.8562,141.4328,140.7189,140.8562,29021.0
2020-10-30 11:10:00,153.77,154.29,153.76,154.22,26243.0,140.7372,141.2131,140.728,141.149,26243.0
2020-10-30 11:15:00,154.19,154.42,154.02,154.29,25212.0,141.1216,141.3321,140.966,141.2131,25212.0
2020-10-30 11:20:00,154.26,154.81,154.23,154.81,55649.0,141.1856,141.689,141.1582,141.689,55649.0
2020-10-30 11:25:00,154.81,154.88,154.09,154.33,25439.0,141.689,141.7531,141.03,141.2497,25439.0
2020-10-30 11:30:00,154.33,154.33,153.8,153.88,18267.0,141.2497,141.2497,140.7646,140.8378,18267.0
2020-10-30 11:35:00,153.81,154.18,153.77,153.93,14420.0,140.7738,141.1124,140.7372,140.8836,14420.0
2020-10-30 11:40:00,153.94,153.95,153.55,153.59,24015.0,140.8928,140.9019,140.5358,140.5724,24015.0
2020-10-30 11:45:00,153.54,154.55,153.32,154.55,24229.0,140.5267,141.4511,140.3253,141.4511,24229.0
2020-10-30 11:50:00,154.6,154.6,154.15,154.34,7739.0,141.4968,141.4968,141.085,141.2589,7739.0
2020-10-30 11:55:00,154.33,154.41,154.07,154.31,11044.0,141.2497,141.3229,141.0117,141.2314,11044.0
2020-10-30 12:00:00,154.21,154.69,154.21,154.6,15383.0,141.1399,141.5792,141.1399,141.4968,15383.0
2020-10-30 12:05:00,154.6,154.78,154.55,154.66,21663.0,141.4968,141.6616,141.4511,141.5517,21663.0
2020-10-30 12:10:00,154.69,154.69,154.35,154.52,27594.0,141.5792,141.5792,141.268,141.4236,27594.0
2020-10-30 12:15:00,154.56,155.32,154.56,155.23,39117.0,141.4602,142.1558,141.4602,142.0734,39117.0
2020-10-30 12:20:00,155.22,155.35,155.1,155.17,20967.0,142.0643,142.1833,141.9544,142.0185,20967.0
2020-10-30 12:25:00,155.12,155.75,154.99,155.58,69189.0,141.9728,142.5494,141.8538,142.3938,69189.0
2020-10-30 12:30:00,155.53,155.74,155.07,155.08,39082.0,142.348,142.5402,141.927,141.9361,39082.0
2020-10-30 12:35:00,155.08,155.11,154.82,154.83,12430.0,141.9361,141.9636,141.6982,141.7073,12430.0
2020-10-30 12:40:00,154.81,155.0,154.72,154.83,10859.0,141.689,141.8629,141.6067,141.7073,10859.0
2020-10-30 12:45:00,154.83,155.09,154.74,154.93,19220.0,141.7073,141.9453,141.625,141.7989,19220.0
2020-10-30 12:50:00,154.94,155.01,154.7,154.72,13864.0,141.808,141.8721,141.5883,141.6067,13864.0
2020-10-30 12:55:00,154.77,154.83,154.62,154.63,12548.0,141.6524,141.7073,141.5151,141.5243,12548.0
2020-10-30 13:00:00,154.62,155.05,154.54,154.76,19602.0,141.5151,141.9087,141.4419,141.6433,19602.0
2020-10-30 13:05:00,154.76,154.82,154.42,154.64,23037.0,141.6433,141.6982,141.3321,141.5334,23037.0
2020-10-30 13:10:00,154.71,154.84,154.67,154.79,18983.0,141.5975,141.7165,141.5609,141.6707,18983.0
2020-10-30 13:15:00,154.78,154.88,154.58,154.86,11483.0,141.6616,141.7531,141.4785,141.7348,11483.0
2020-10-30 13:20:00,154.81,154.81,154.6,154.68,7381.0,141.689,141.689,141.4968,141.57,7381.0
2020-10-30 13:25:00,154.67,154.99,154.5,154.97,15604.0,141.5609,141.8538,141.4053,141.8355,15604.0
2020-10-30 13:30:00,154.86,154.9,154.48,154.71,16784.0,141.7348,141.7714,141.387,141.5975,16784.0
2020-10-30 13:35:00,154.67,154.88,154.45,154.82,70258.0,141.5609,141.7531,141.3595,141.6982,70258.0
2020-10-30 13:40:00,154.82,155.22,154.75,155.16,22301.0,141.6982,142.0643,141.6341,142.0094,22301.0
2020-10-30 13:45:00,155.18,155.45,154.97,155.35,25867.0,142.0277,142.2748,141.8355,142.1833,25867.0
2020-10-30 13:50:00,155.4,155.53,155.36,155.43,17827.0,142.229,142.348,142.1924,142.2565,17827.0
2020-10-30 13:55:00,155.43,155.94,155.42,155.67,25725.0,142.2565,142.7233,142.2473,142.4761,25725.0
2020-10-30 14:00:00,155.62,155.77,155.48,155.73,13387.0,142.4304,142.5677,142.3022,142.5311,13387.0
2020-10-30 14:05:00,155.79,156.2,155.74,155.9,33061.0,142.586,142.9612,142.5402,142.6866,33061.0
2020-10-30 14:10:00,155.83,156.01,155.43,155.46,24510.0,142.6226,142.7873,142.2565,142.2839,24510.0
2020-10-30 14:15:00,155.4,155.5,155.18,155.37,10754.0,142.229,142.3205,142.0277,142.2016,10754.0
2020-10-30 14:20:00,155.44,155.59,155.1,155.21,16729.0,142.2656,142.4029,141.9544,142.0551,16729.0
2020-10-30 14:25:00,155.2,155.23,154.86,154.96,15436.0,142.046,142.0734,141.7348,141.8263,15436.0
2020-10-30 14:30:00,154.86,154.98,154.54,154.76,16847.0,141.7348,141.8446,141.4419,141.6433,16847.0
2020-10-30 14:35:00,154.72,154.98,154.51,154.81,18807.0,141.6067,141.8446,141.4145,141.689,18807.0
2020-10-30 14:40:00,154.71,154.82,154.49,154.64,21443.0,141.5975,141.6982,141.3961,141.5334,21443.0
2020-10-30 14:45:00,154.59,155.02,154.48,154.97,24383.0,141.4877,141.8812,141.387,141.8355,24383.0
2020-10-30 14:50:00,154.94,155.18,154.78,155.11,15973.0,141.808,142.0277,141.6616,141.9636,15973.0
2020-10-30 14:55:00,155.11,156.08,155.04,155.6,124489.0,141.9636,142.8514,141.8995,142.4121,124489.0
2020-10-30 15:00:00,155.54,155.68,155.13,155.44,22454.0,142.3572,142.4853,141.9819,142.2656,22454.0
2020-10-30 15:05:00,155.35,155.42,155.1,155.24,12866.0,142.1833,142.2473,141.9544,142.0826,12866.0
2020-10-30 15:10:00,155.24,155.7,155.22,155.66,19992.0,142.0826,142.5036,142.0643,142.467,19992.0
2020-10-30 15:15:00,155.58,155.69,155.25,155.44,23558.0,142.3938,142.4944,142.0917,142.2656,23558.0
2020-10-30 15:20:00,155.45,155.61,155.33,155.54,31722.0,142.2748,142.4212,142.165,142.3572,31722.0
2020-10-30 15:25:00,155.58,155.61,154.94,154.96,35387.0,142.3938,142.4212,141.808,141.8263,35387.0
2020-10-30 15:30:00,154.95,155.09,154.76,154.91,40109.0,141.8172,141.9453,141.6433,141.7805,40109.0
2020-10-30 15:35:00,154.93,155.15,154.84,155.15,31695.0,141.7989,142.0002,141.7165,142.0002,31695.0
2020-10-30 15:40:00,155.23,155.83,155.03,155.78,38128.0,142.0734,142.6226,141.8904,142.5768,38128.0
2020-10-30 15:45:00,155.81,156.14,155.62,155.79,110753.0,142.6043,142.9063,142.4304,142.586,110753.0
2020-10-30 15:50:00,155.74,156.67,155.72,156.52,117030.0,142.5402,143.3914,142.5219,143.2541,117030.0
2020-10-30 15:55:00,156.56,157.29,156.33,157.12,370433.0,143.2907,143.9588,143.0802,143.8032,370433.0
2020-11-02 09:30:00,159.05,159.64,158.52,158.98,166102.0,145.5697,146.1097,145.0846,145.5056,166102.0
2020-11-02 09:35:00,158.9,159.43,157.92,157.99,51286.0,145.4324,145.9175,144.5354,144.5995,51286.0
2020-11-02 09:40:00,157.92,158.5,157.65,158.4,38632.0,144.5354,145.0663,144.2883,144.9748,38632.0
2020-11-02 09:45:00,158.35,159.55,158.27,159.43,46845.0,144.929,146.0273,144.8558,145.9175,46845.0
2020-11-02 09:50:00,159.42,160.25,159.3,160.11,49451.0,145.9083,146.668,145.7985,146.5398,49451.0
2020-11-02 09:55:00,160.14,160.55,159.99,160.55,47906.0,146.5673,146.9425,146.43,146.9425,47906.0
2020-11-02 10:00:00,160.54,161.49,160.44,161.3,82961.0,146.9334,147.8029,146.8419,147.629,82961.0
2020-11-02 10:05:00,161.34,161.42,160.9,161.31,40747.0,147.6656,147.7388,147.2629,147.6381,40747.0
2020-11-02 10:10:00,161.31,161.43,160.36,160.47,38553.0,147.6381,147.7479,146.7686,146.8693,38553.0
2020-11-02 10:15:00,160.44,161.45,160.44,161.28,57295.0,146.8419,147.7662,146.8419,147.6107,57295.0
2020-11-02 10:20:00,161.24,161.48,161.05,161.4,30251.0,147.574,147.7937,147.4002,147.7205,30251.0
2020-11-02 10:25:00,161.3,161.76,161.16,161.58,41713.0,147.629,148.05,147.5008,147.8852,41713.0
2020-11-02 10:30:00,161.56,161.58,161.11,161.37,34167.0,147.8669,147.8852,147.4551,147.693,34167.0
2020-11-02 10:35:00,161.38,161.64,161.05,161.06,32197.0,147.7022,147.9401,147.4002,147.4093,32197.0
2020-11-02 10:40:00,161.05,161.39,160.99,161.16,33344.0,147.4002,147.7113,147.3452,147.5008,33344.0
2020-11-02 10:45:00,161.11,161.47,161.11,161.46,31555.0,147.4551,147.7846,147.4551,147.7754,31555.0
2020-11-02 10:50:00,161.4,161.58,161.08,161.38,20385.0,147.7205,147.8852,147.4276,147.7022,20385.0
2020-11-02 10:55:00,161.45,161.84,161.37,161.61,31573.0,147.7662,148.1232,147.693,147.9127,31573.0
2020-11-02 11:00:00,161.6,161.81,161.53,161.72,16655.0,147.9035,148.0957,147.8395,148.0134,16655.0
2020-11-02 11:05:00,161.78,162.3,161.54,162.15,31303.0,148.0683,148.5442,147.8486,148.4069,31303.0
2020-11-02 11:10:00,162.2,162.2,161.7,161.93,18974.0,148.4527,148.4527,147.9951,148.2056,18974.0
2020-11-02 11:15:00,161.9,161.99,161.71,161.82,16820.0,148.1781,148.2605,148.0042,148.1049,16820.0
2020-11-02 11:20:00,161.84,162.0,161.63,162.0,20325.0,148.1232,148.2696,147.931,148.2696,20325.0
2020-11-02 11:25:00,162.03,162.54,161.91,162.54,35149.0,148.2971,148.7639,148.1873,148.7639,35149.0
2020-11-02 11:30:00,162.58,162.58,162.11,162.2,21902.0,148.8005,148.8005,148.3703,148.4527,21902.0
2020-11-02 11:35:00,162.23,162.24,161.97,162.12,14101.0,148.4801,148.4893,148.2422,148.3795,14101.0
2020-11-02 11:40:00,162.17,162.53,162.06,162.52,19180.0,148.4252,148.7547,148.3245,148.7456,19180.0
2020-11-02 11:45:00,162.49,162.82,162.37,162.82,40414.0,148.7181,149.0201,148.6083,149.0201,40414.0
2020-11-02 11:50:00,162.78,162.87,162.59,162.63,27639.0,148.9835,149.0659,148.8096,148.8462,27639.0
2020-11-02 11:55:00,162.63,162.76,162.45,162.53,19432.0,148.8462,148.9652,148.6815,148.7547,19432.0
2020-11-02 12:00:00,162.5,162.79,162.43,162.61,15825.0,148.7273,148.9927,148.6632,148.8279,15825.0
2020-11-02 12:05:00,162.66,162.72,162.45,162.56,29455.0,148.8737,148.9286,148.6815,148.7822,29455.0
2020-11-02 12:10:00,162.59,162.85,162.5,162.78,19290.0,148.8096,149.0476,148.7273,148.9835,19290.0
2020-11-02 12:15:00,162.75,162.83,162.64,162.75,16906.0,148.9561,149.0293,148.8554,148.9561,16906.0
2020-11-02 12:20:00,162.68,162.75,162.44,162.73,15585.0,148.892,148.9561,148.6723,148.9378,15585.0
2020-11-02 12:25:00,162.69,162.96,162.5,162.89,16637.0,148.9012,149.1483,148.7273,149.0842,16637.0
2020-11-02 12:30:00,162.87,162.97,162.65,162.74,10721.0,149.0659,149.1574,148.8645,148.9469,10721.0
2020-11-02 12:35:00,162.81,162.84,162.29,162.32,11965.0,149.011,149.0384,148.5351,148.5625,11965.0
2020-11-02 12:40:00,162.29,162.44,162.11,162.12,31321.0,148.5351,148.6723,148.3703,148.3795,31321.0
2020-11-02 12:45:00,162.16,162.36,162.05,162.13,24271.0,148.4161,148.5991,148.3154,148.3886,24271.0
2020-11-02 12:50:00,162.13,162.18,161.97,162.05,35078.0,148.3886,148.4344,148.2422,148.3154,35078.0
2020-11-02 12:55:00,162.03,162.64,162.01,162.6,49286.0,148.2971,148.8554,148.2788,148.8188,49286.0
2020-11-02 13:00:00,162.63,162.69,162.34,162.41,19768.0,148.8462,148.9012,148.5808,148.6449,19768.0
2020-11-02 13:05:00,162.39,162.65,162.15,162.46,18599.0,148.6266,148.8645,148.4069,148.6906,18599.0
2020-11-02 13:10:00,162.43,162.62,162.38,162.49,17331.0,148.6632,148.8371,148.6174,148.7181,17331.0
2020-11-02 13:15:00,162.45,162.52,162.09,162.13,28721.0,148.6815,148.7456,148.352,148.3886,28721.0
2020-11-02 13:20:00,162.1,162.48,162.05,162.39,28004.0,148.3612,148.709,148.3154,148.6266,28004.0
2020-11-02 13:25:00,162.38,162.42,162.1,162.37,21152.0,148.6174,148.654,148.3612,148.6083,21152.0
2020-11-02 13:30:00,162.33,162.65,162.22,162.63,7214.0,148.5717,148.8645,148.471,148.8462,7214.0
2020-11-02 13:35:00,162.58,162.6,162.27,162.4,17520.0,148.8005,148.8188,148.5168,148.6357,17520.0
2020-11-02 13:40:00,162.41,162.68,162.4,162.64,24295.0,148.6449,148.892,148.6357,148.8554,24295.0
2020-11-02 13:45:00,162.61,162.85,162.53,162.59,33404.0,148.8279,149.0476,148.7547,148.8096,33404.0
2020-11-02 13:50:00,162.59,162.7,162.19,162.47,29871.0,148.8096,148.9103,148.4435,148.6998,29871.0
2020-11-02 13:55:00,162.47,162.72,162.41,162.68,23459.0,148.6998,148.9286,148.6449,148.892,23459.0
2020-11-02 14:00:00,162.64,162.99,162.56,162.93,61636.0,148.8554,149.1757,148.7822,149.1208,61636.0
2020-11-02 14:05:00,162.93,163.12,162.8,162.81,30062.0,149.1208,149.2947,149.0018,149.011,30062.0
2020-11-02 14:10:00,162.81,162.91,162.66,162.83,22315.0,149.011,149.1025,148.8737,149.0293,22315.0
2020-11-02 14:15:00,162.73,162.87,162.61,162.86,20689.0,148.9378,149.0659,148.8279,149.0567,20689.0
2020-11-02 14:20:00,162.72,163.27,162.65,163.21,39906.0,148.9286,149.432,148.8645,149.3771,39906.0
2020-11-02 14:25:00,163.21,163.38,163.06,163.37,23261.0,149.3771,149.5327,149.2398,149.5235,23261.0
2020-11-02 14:30:00,163.39,163.57,163.23,163.28,20921.0,149.5418,149.7066,149.3954,149.4411,20921.0
2020-11-02 14:35:00,163.34,163.73,163.33,163.45,20639.0,149.4961,149.853,149.4869,149.5967,20639.0
2020-11-02 14:40:00,163.39,163.54,163.3,163.49,12875.0,149.5418,149.6791,149.4595,149.6333,12875.0
2020-11-02 14:45:00,163.49,163.84,163.36,163.44,39763.0,149.6333,149.9537,149.5144,149.5876,39763.0
2020-11-02 14:50:00,163.53,163.62,163.37,163.38,23853.0,149.67,149.7523,149.5235,149.5327,23853.0
2020-11-02 14:55:00,163.41,163.59,163.24,163.48,31398.0,149.5601,149.7249,149.4045,149.6242,31398.0
2020-11-02 15:00:00,163.46,163.84,163.44,163.83,24340.0,149.6059,149.9537,149.5876,149.9445,24340.0
2020-11-02 15:05:00,163.79,163.85,163.55,163.68,47283.0,149.9079,149.9628,149.6883,149.8072,47283.0
2020-11-02 15:10:00,163.68,163.79,163.27,163.42,68895.0,149.8072,149.9079,149.432,149.5693,68895.0
2020-11-02 15:15:00,163.44,163.69,163.39,163.61,34792.0,149.5876,149.8164,149.5418,149.7432,34792.0
2020-11-02 15:20:00,163.62,163.74,163.52,163.62,21165.0,149.7523,149.8622,149.6608,149.7523,21165.0
2020-11-02 15:25:00,163.56,163.64,163.29,163.29,24186.0,149.6974,149.7706,149.4503,149.4503,24186.0
2020-11-02 15:30:00,163.33,163.59,163.16,163.16,37096.0,149.4869,149.7249,149.3313,149.3313,37096.0
2020-11-02 15:35:00,163.13,163.2,162.84,162.98,45101.0,149.3039,149.3679,149.0384,149.1666,45101.0
2020-11-02 15:40:00,163.05,163.23,162.85,162.85,50647.0,149.2306,149.3954,149.0476,149.0476,50647.0
2020-11-02 15:45:00,162.83,163.19,162.68,163.12,83532.0,149.0293,149.3588,148.892,149.2947,83532.0
2020-11-02 15:50:00,163.08,163.28,162.92,163.14,74309.0,149.2581,149.4411,149.1117,149.313,74309.0
2020-11-02 15:55:00,163.17,163.6,162.96,163.25,238733.0,149.3405,149.734,149.1483,149.4137,238733.0
2020-11-03 09:30:00,165.0,165.2,163.9,163.99,170640.0,151.0154,151.1984,150.0086,150.091,170640.0
2020-11-03 09:35:00,164.0,164.09,163.07,163.58,91833.0,150.1001,150.1825,149.2489,149.7157,91833.0
2020-11-03 09:40:00,163.6,164.26,163.59,164.14,49868.0,149.734,150.3381,149.7249,150.2283,49868.0
2020-11-03 09:45:00,164.15,164.81,164.13,164.75,70001.0,150.2374,150.8415,150.2191,150.7866,70001.0
2020-11-03 09:50:00,164.79,165.39,164.65,165.38,55988.0,150.8232,151.3723,150.695,151.3632,55988.0
2020-11-03 09:55:00,165.38,165.69,165.12,165.61,48839.0,151.3632,151.6469,151.1252,151.5737,48839.0
2020-11-03 10:00:00,165.68,166.32,165.37,166.32,47508.0,151.6377,152.2235,151.354,152.2235,47508.0
2020-11-03 10:05:00,166.33,166.53,166.18,166.42,45646.0,152.2326,152.4157,152.0954,152.315,45646.0
2020-11-03 10:10:00,166.46,166.57,166.18,166.36,41976.0,152.3516,152.4523,152.0954,152.2601,41976.0
2020-11-03 10:15:00,166.41,167.11,166.31,167.07,60589.0,152.3059,152.9465,152.2143,152.9099,60589.0
2020-11-03 10:20:00,167.05,167.4,166.89,167.27,58651.0,152.8916,153.212,152.7452,153.093,58651.0
2020-11-03 10:25:00,167.26,167.34,166.87,167.0,53790.0,153.0838,153.157,152.7269,152.8459,53790.0
2020-11-03 10:30:00,166.94,167.06,166.08,166.15,70497.0,152.7909,152.9008,152.0038,152.0679,70497.0
2020-11-03 10:35:00,166.09,166.7,165.91,166.54,75940.0,152.013,152.5713,151.8482,152.4248,75940.0
2020-11-03 10:40:00,166.62,166.63,166.17,166.29,19112.0,152.4981,152.5072,152.0862,152.196,19112.0
2020-11-03 10:45:00,166.33,166.45,166.05,166.24,20569.0,152.2326,152.3425,151.9764,152.1503,20569.0
2020-11-03 10:50:00,166.24,166.5,166.1,166.1,32510.0,152.1503,152.3882,152.0221,152.0221,32510.0
2020-11-03 10:55:00,166.21,166.75,166.06,166.69,17254.0,152.1228,152.617,151.9855,152.5621,17254.0
2020-11-03 11:00:00,166.76,166.9,166.3,166.5,18622.0,152.6262,152.7543,152.2052,152.3882,18622.0
2020-11-03 11:05:00,166.59,166.63,166.32,166.44,10516.0,152.4706,152.5072,152.2235,152.3333,10516.0
2020-11-03 11:10:00,166.4,166.69,166.34,166.69,15520.0,152.2967,152.5621,152.2418,152.5621,15520.0
2020-11-03 11:15:00,166.73,166.85,166.61,166.72,13057.0,152.5987,152.7086,152.4889,152.5896,13057.0
2020-11-03 11:20:00,166.71,167.02,166.64,166.89,29497.0,152.5804,152.8642,152.5164,152.7452,29497.0
2020-11-03 11:25:00,166.84,167.05,166.58,166.62,27180.0,152.6994,152.8916,152.4615,152.4981,27180.0
2020-11-03 11:30:00,166.63,166.63,166.13,166.19,21967.0,152.5072,152.5072,152.0496,152.1045,21967.0
2020-11-03 11:35:00,166.2,166.32,166.09,166.32,15304.0,152.1137,152.2235,152.013,152.2235,15304.0
2020-11-03 11:40:00,166.3,166.31,166.05,166.13,15033.0,152.2052,152.2143,151.9764,152.0496,15033.0
2020-11-03 11:45:00,166.15,166.38,166.02,166.24,12452.0,152.0679,152.2784,151.9489,152.1503,12452.0
2020-11-03 11:50:00,166.22,166.34,165.64,165.76,40132.0,152.132,152.2418,151.6011,151.711,40132.0
2020-11-03 11:55:00,165.6,165.84,165.49,165.83,31405.0,151.5645,151.7842,151.4638,151.775,31405.0
2020-11-03 12:00:00,165.92,166.22,165.64,165.73,15637.0,151.8574,152.132,151.6011,151.6835,15637.0
2020-11-03 12:05:00,165.69,165.8,165.58,165.64,13939.0,151.6469,151.7476,151.5462,151.6011,13939.0
2020-11-03 12:10:00,165.65,165.93,165.63,165.87,15016.0,151.6103,151.8665,151.592,151.8116,15016.0
2020-11-03 12:15:00,165.84,166.06,165.8,166.02,24969.0,151.7842,151.9855,151.7476,151.9489,24969.0
2020-11-03 12:20:00,166.07,166.21,166.05,166.12,14594.0,151.9947,152.1228,151.9764,152.0404,14594.0
2020-11-03 12:25:00,166.09,166.17,165.9,166.02,26145.0,152.013,152.0862,151.8391,151.9489,26145.0
2020-11-03 12:30:00,165.99,166.18,165.98,166.13,13190.0,151.9215,152.0954,151.9123,152.0496,13190.0
2020-11-03 12:35:00,166.15,166.37,166.09,166.35,28110.0,152.0679,152.2693,152.013,152.2509,28110.0
2020-11-03 12:40:00,166.37,166.38,165.98,166.03,29750.0,152.2693,152.2784,151.9123,151.9581,29750.0
2020-11-03 12:45:00,166.04,166.15,165.99,166.15,15249.0,151.9672,152.0679,151.9215,152.0679,15249.0
2020-11-03 12:50:00,166.14,166.21,165.99,166.12,67865.0,152.0587,152.1228,151.9215,152.0404,67865.0
2020-11-03 12:55:00,166.09,166.17,165.77,165.95,31784.0,152.013,152.0862,151.7201,151.8849,31784.0
2020-11-03 13:00:00,165.92,165.98,165.66,165.8,19150.0,151.8574,151.9123,151.6194,151.7476,19150.0
2020-11-03 13:05:00,165.75,166.03,165.72,166.0,21934.0,151.7018,151.9581,151.6743,151.9306,21934.0
2020-11-03 13:10:00,166.08,166.19,165.96,166.06,14825.0,152.0038,152.1045,151.894,151.9855,14825.0
2020-11-03 13:15:00,166.08,166.18,165.95,166.07,12986.0,152.0038,152.0954,151.8849,151.9947,12986.0
2020-11-03 13:20:00,166.04,166.23,165.94,166.2,7859.0,151.9672,152.1411,151.8757,152.1137,7859.0
2020-11-03 13:25:00,166.23,166.27,166.08,166.17,13050.0,152.1411,152.1777,152.0038,152.0862,13050.0
2020-11-03 13:30:00,166.18,166.32,166.12,166.3,11803.0,152.0954,152.2235,152.0404,152.2052,11803.0
2020-11-03 13:35:00,166.26,166.34,166.05,166.17,30737.0,152.1686,152.2418,151.9764,152.0862,30737.0
2020-11-03 13:40:00,166.14,166.22,166.06,166.19,14087.0,152.0587,152.132,151.9855,152.1045,14087.0
2020-11-03 13:45:00,166.23,166.23,166.01,166.02,12600.0,152.1411,152.1411,151.9398,151.9489,12600.0
2020-11-03 13:50:00,166.03,166.13,166.0,166.01,16204.0,151.9581,152.0496,151.9306,151.9398,16204.0
2020-11-03 13:55:00,166.06,166.2,165.98,166.19,30387.0,151.9855,152.1137,151.9123,152.1045,30387.0
2020-11-03 14:00:00,166.12,166.46,166.05,166.19,24195.0,152.0404,152.3516,151.9764,152.1045,24195.0
2020-11-03 14:05:00,166.19,166.49,166.14,166.49,22304.0,152.1045,152.3791,152.0587,152.3791,22304.0
2020-11-03 14:10:00,166.49,166.78,166.43,166.7,21266.0,152.3791,152.6445,152.3242,152.5713,21266.0
2020-11-03 14:15:00,166.67,166.75,166.52,166.63,16638.0,152.5438,152.617,152.4065,152.5072,16638.0
2020-11-03 14:20:00,166.62,166.79,166.45,166.54,14887.0,152.4981,152.6537,152.3425,152.4248,14887.0
2020-11-03 14:25:00,166.51,166.51,166.18,166.2,31454.0,152.3974,152.3974,152.0954,152.1137,31454.0
2020-11-03 14:30:00,166.31,167.04,166.31,167.02,50343.0,152.2143,152.8825,152.2143,152.8642,50343.0
2020-11-03 14:35:00,166.96,167.03,166.92,166.93,13282.0,152.8092,152.8733,152.7726,152.7818,13282.0
2020-11-03 14:40:00,166.92,167.18,166.9,167.17,24381.0,152.7726,153.0106,152.7543,153.0014,24381.0
2020-11-03 14:45:00,167.09,167.15,166.71,166.93,35088.0,152.9282,152.9831,152.5804,152.7818,35088.0
2020-11-03 14:50:00,166.87,166.92,166.64,166.81,23211.0,152.7269,152.7726,152.5164,152.672,23211.0
2020-11-03 14:55:00,166.81,166.82,166.65,166.73,18811.0,152.672,152.6811,152.5255,152.5987,18811.0
2020-11-03 15:00:00,166.76,166.82,166.39,166.62,44431.0,152.6262,152.6811,152.2876,152.4981,44431.0
2020-11-03 15:05:00,166.57,166.62,166.47,166.61,29415.0,152.4523,152.4981,152.3608,152.4889,29415.0
2020-11-03 15:10:00,166.61,167.0,166.6,166.86,28255.0,152.4889,152.8459,152.4798,152.7177,28255.0
2020-11-03 15:15:00,166.92,167.17,166.89,167.13,24694.0,152.7726,153.0014,152.7452,152.9648,24694.0
2020-11-03 15:20:00,167.14,167.43,166.82,167.02,90239.0,152.974,153.2394,152.6811,152.8642,90239.0
2020-11-03 15:25:00,167.03,167.29,166.95,166.99,37081.0,152.8733,153.1113,152.8001,152.8367,37081.0
2020-11-03 15:30:00,166.99,167.66,166.94,167.62,55759.0,152.8367,153.4499,152.7909,153.4133,55759.0
2020-11-03 15:35:00,167.6,167.77,167.48,167.7,66893.0,153.395,153.5506,153.2852,153.4865,66893.0
2020-11-03 15:40:00,167.71,168.18,167.63,167.81,73255.0,153.4957,153.9258,153.4225,153.5872,73255.0
2020-11-03 15:45:00,167.8,168.01,167.62,167.87,65758.0,153.5781,153.7703,153.4133,153.6421,65758.0
2020-11-03 15:50:00,167.79,169.0,167.61,168.68,194611.0,153.5689,154.6763,153.4042,154.3835,194611.0
2020-11-03 15:55:00,168.66,168.96,167.64,167.64,420936.0,154.3652,154.6397,153.4316,153.4316,420936.0
2020-11-04 09:30:00,158.97,162.38,158.29,158.49,431827.0,145.4964,148.6174,144.8741,145.0571,431827.0
2020-11-04 09:35:00,158.42,158.55,155.8,156.01,295586.0,144.9931,145.112,142.5951,142.7873,295586.0
2020-11-04 09:40:00,156.06,157.53,156.05,156.83,168743.0,142.8331,144.1785,142.8239,143.5378,168743.0
2020-11-04 09:45:00,156.84,156.85,155.61,156.36,217233.0,143.547,143.5561,142.4212,143.1077,217233.0
2020-11-04 09:50:00,156.36,156.71,155.81,156.04,174697.0,143.1077,143.428,142.6043,142.8148,174697.0
2020-11-04 09:55:00,156.08,156.49,155.76,156.4,139708.0,142.8514,143.2266,142.5585,143.1443,139708.0
2020-11-04 10:00:00,156.39,156.93,156.23,156.63,148248.0,143.1351,143.6293,142.9887,143.3548,148248.0
2020-11-04 10:05:00,156.62,157.44,156.4,157.38,191891.0,143.3456,144.0961,143.1443,144.0412,191891.0
2020-11-04 10:10:00,157.37,157.51,157.1,157.51,109085.0,144.0321,144.1602,143.7849,144.1602,109085.0
2020-11-04 10:15:00,157.52,158.44,157.36,158.3,204325.0,144.1693,145.0114,144.0229,144.8832,204325.0
2020-11-04 10:20:00,158.31,158.48,158.06,158.39,106996.0,144.8924,145.048,144.6636,144.9656,106996.0
2020-11-04 10:25:00,158.32,158.38,157.17,157.21,137721.0,144.9015,144.9564,143.849,143.8856,137721.0
2020-11-04 10:30:00,157.25,157.6,157.05,157.18,65962.0,143.9222,144.2426,143.7392,143.8582,65962.0
2020-11-04 10:35:00,157.22,157.25,156.7,156.81,78789.0,143.8948,143.9222,143.4188,143.5195,78789.0
2020-11-04 10:40:00,156.78,157.23,156.72,157.03,61109.0,143.4921,143.9039,143.4371,143.7209,61109.0
2020-11-04 10:45:00,157.01,157.45,156.88,157.42,57959.0,143.7026,144.1053,143.5836,144.0778,57959.0
2020-11-04 10:50:00,157.42,157.85,157.4,157.82,40679.0,144.0778,144.4714,144.0595,144.4439,40679.0
2020-11-04 10:55:00,157.88,157.91,157.1,157.2,75764.0,144.4988,144.5263,143.7849,143.8765,75764.0
2020-11-04 11:00:00,157.15,157.54,157.13,157.36,58333.0,143.8307,144.1876,143.8124,144.0229,58333.0
2020-11-04 11:05:00,157.4,157.4,156.86,156.91,39842.0,144.0595,144.0595,143.5653,143.611,39842.0
2020-11-04 11:10:00,156.85,156.85,156.52,156.57,50371.0,143.5561,143.5561,143.2541,143.2999,50371.0
2020-11-04 11:15:00,156.59,157.11,156.38,157.07,77665.0,143.3182,143.7941,143.126,143.7575,77665.0
2020-11-04 11:20:00,157.07,157.35,156.82,157.2,60921.0,143.7575,144.0137,143.5287,143.8765,60921.0
2020-11-04 11:25:00,157.23,157.95,157.17,157.92,71071.0,143.9039,144.5629,143.849,144.5354,71071.0
2020-11-04 11:30:00,157.9,158.55,157.89,158.54,77161.0,144.5171,145.112,144.508,145.1029,77161.0
2020-11-04 11:35:00,158.6,159.18,158.57,159.11,86264.0,145.1578,145.6886,145.1303,145.6246,86264.0
2020-11-04 11:40:00,159.17,159.17,158.6,158.74,51788.0,145.6795,145.6795,145.1578,145.2859,51788.0
2020-11-04 11:45:00,158.8,158.8,158.3,158.5,29851.0,145.3409,145.3409,144.8832,145.0663,29851.0
2020-11-04 11:50:00,158.5,158.85,158.46,158.81,73888.0,145.0663,145.3866,145.0297,145.35,73888.0
2020-11-04 11:55:00,158.78,159.3,158.73,159.01,47020.0,145.3225,145.7985,145.2768,145.5331,47020.0
2020-11-04 12:00:00,159.0,159.39,158.92,159.37,46914.0,145.5239,145.8808,145.4507,145.8625,46914.0
2020-11-04 12:05:00,159.33,159.33,158.95,159.12,37882.0,145.8259,145.8259,145.4781,145.6337,37882.0
2020-11-04 12:10:00,159.12,159.78,159.11,159.66,101707.0,145.6337,146.2378,145.6246,146.128,101707.0
2020-11-04 12:15:00,159.7,160.33,159.69,160.08,91369.0,146.1646,146.7412,146.1554,146.5124,91369.0
2020-11-04 12:20:00,160.04,160.85,160.0,160.78,73459.0,146.4758,147.2171,146.4391,147.153,73459.0
2020-11-04 12:25:00,160.75,160.88,160.48,160.59,76759.0,147.1256,147.2446,146.8785,146.9791,76759.0
2020-11-04 12:30:00,160.6,160.66,159.99,160.03,61246.0,146.9883,147.0432,146.43,146.4666,61246.0
2020-11-04 12:35:00,160.03,160.17,159.74,159.81,57343.0,146.4666,146.5947,146.2012,146.2652,57343.0
2020-11-04 12:40:00,159.81,160.06,159.37,159.46,62423.0,146.2652,146.4941,145.8625,145.9449,62423.0
2020-11-04 12:45:00,159.46,159.81,159.25,159.7,89429.0,145.9449,146.2652,145.7527,146.1646,89429.0
2020-11-04 12:50:00,159.65,159.68,159.06,159.11,43235.0,146.1188,146.1463,145.5788,145.6246,43235.0
2020-11-04 12:55:00,159.11,159.36,158.86,158.99,53654.0,145.6246,145.8534,145.3958,145.5147,53654.0
2020-11-04 13:00:00,159.0,159.07,158.58,158.64,67053.0,145.5239,145.588,145.1395,145.1944,67053.0
2020-11-04 13:05:00,158.67,158.88,158.41,158.48,36976.0,145.2219,145.4141,144.9839,145.048,36976.0
2020-11-04 13:10:00,158.48,158.67,158.2,158.28,78785.0,145.048,145.2219,144.7917,144.8649,78785.0
2020-11-04 13:15:00,158.26,158.37,157.85,157.98,41509.0,144.8466,144.9473,144.4714,144.5904,41509.0
2020-11-04 13:20:00,158.02,158.44,157.95,158.44,45642.0,144.627,145.0114,144.5629,145.0114,45642.0
2020-11-04 13:25:00,158.37,158.6,158.09,158.57,40769.0,144.9473,145.1578,144.691,145.1303,40769.0
2020-11-04 13:30:00,158.61,159.34,158.6,159.3,34258.0,145.167,145.8351,145.1578,145.7985,34258.0
2020-11-04 13:35:00,159.29,159.37,159.0,159.03,33010.0,145.7893,145.8625,145.5239,145.5514,33010.0
2020-11-04 13:40:00,159.0,159.0,157.94,158.27,58889.0,145.5239,145.5239,144.5537,144.8558,58889.0
2020-11-04 13:45:00,158.2,158.2,157.71,157.81,48778.0,144.7917,144.7917,144.3432,144.4348,48778.0
2020-11-04 13:50:00,157.82,157.96,157.69,157.88,25097.0,144.4439,144.572,144.3249,144.4988,25097.0
2020-11-04 13:55:00,157.86,157.95,157.66,157.78,28480.0,144.4805,144.5629,144.2975,144.4073,28480.0
2020-11-04 14:00:00,157.75,157.95,157.7,157.8,45835.0,144.3798,144.5629,144.3341,144.4256,45835.0
2020-11-04 14:05:00,157.82,157.96,157.69,157.81,17472.0,144.4439,144.572,144.3249,144.4348,17472.0
2020-11-04 14:10:00,157.81,157.84,157.69,157.73,30379.0,144.4348,144.4622,144.3249,144.3615,30379.0
2020-11-04 14:15:00,157.74,157.75,157.31,157.36,44418.0,144.3707,144.3798,143.9771,144.0229,44418.0
2020-11-04 14:20:00,157.37,157.51,157.1,157.15,34679.0,144.0321,144.1602,143.7849,143.8307,34679.0
2020-11-04 14:25:00,157.14,157.25,156.86,157.11,70010.0,143.8215,143.9222,143.5653,143.7941,70010.0
2020-11-04 14:30:00,157.07,157.32,156.87,156.93,43252.0,143.7575,143.9863,143.5744,143.6293,43252.0
2020-11-04 14:35:00,156.94,157.16,156.78,156.9,70175.0,143.6385,143.8399,143.4921,143.6019,70175.0
2020-11-04 14:40:00,156.9,156.93,156.54,156.61,46057.0,143.6019,143.6293,143.2724,143.3365,46057.0
2020-11-04 14:45:00,156.66,156.73,156.21,156.21,54625.0,143.3822,143.4463,142.9704,142.9704,54625.0
2020-11-04 14:50:00,156.25,156.89,156.21,156.82,81103.0,143.007,143.5927,142.9704,143.5287,81103.0
2020-11-04 14:55:00,156.82,156.84,156.55,156.59,61961.0,143.5287,143.547,143.2816,143.3182,61961.0
2020-11-04 15:00:00,156.63,156.79,156.07,156.11,60396.0,143.3548,143.5012,142.8422,142.8788,60396.0
2020-11-04 15:05:00,156.11,156.32,155.95,156.06,98576.0,142.8788,143.071,142.7324,142.8331,98576.0
2020-11-04 15:10:00,156.02,156.09,155.7,155.83,60948.0,142.7965,142.8605,142.5036,142.6226,60948.0
2020-11-04 15:15:00,155.83,155.96,155.62,155.87,95432.0,142.6226,142.7416,142.4304,142.6592,95432.0
2020-11-04 15:20:00,155.81,156.1,155.72,156.07,58005.0,142.6043,142.8697,142.5219,142.8422,58005.0
2020-11-04 15:25:00,156.08,156.14,155.87,155.96,55154.0,142.8514,142.9063,142.6592,142.7416,55154.0
2020-11-04 15:30:00,155.98,156.43,155.95,156.42,49423.0,142.7599,143.1717,142.7324,143.1626,49423.0
2020-11-04 15:35:00,156.39,156.43,156.0,156.13,52268.0,143.1351,143.1717,142.7782,142.8971,52268.0
2020-11-04 15:40:00,156.12,156.41,156.1,156.15,52323.0,142.888,143.1534,142.8697,142.9155,52323.0
2020-11-04 15:45:00,156.13,156.22,155.56,155.78,129863.0,142.8971,142.9795,142.3755,142.5768,129863.0
2020-11-04 15:50:00,155.7,155.93,155.57,155.79,206110.0,142.5036,142.7141,142.3846,142.586,206110.0
2020-11-04 15:55:00,155.82,155.84,155.23,155.31,333638.0,142.6134,142.6317,142.0734,142.1466,333638.0
2020-11-05 09:30:00,157.67,159.47,157.6,159.43,293374.0,144.3066,145.9541,144.2426,145.9175,293374.0
2020-11-05 09:35:00,159.4,159.58,158.89,159.27,109252.0,145.89,146.0547,145.4232,145.771,109252.0
2020-11-05 09:40:00,159.26,160.65,159.1,160.36,144406.0,145.7619,147.0341,145.6154,146.7686,144406.0
2020-11-05 09:45:00,160.36,161.35,160.35,160.82,156217.0,146.7686,147.6747,146.7595,147.1896,156217.0
2020-11-05 09:50:00,160.85,161.29,160.38,161.11,87799.0,147.2171,147.6198,146.7869,147.4551,87799.0
2020-11-05 09:55:00,161.08,161.23,160.89,160.97,85577.0,147.4276,147.5649,147.2537,147.3269,85577.0
2020-11-05 10:00:00,161.06,161.49,160.74,161.29,69832.0,147.4093,147.8029,147.1164,147.6198,69832.0
2020-11-05 10:05:00,161.25,161.72,161.16,161.25,63465.0,147.5832,148.0134,147.5008,147.5832,63465.0
2020-11-05 10:10:00,161.24,162.33,161.15,162.33,69540.0,147.574,148.5717,147.4917,148.5717,69540.0
2020-11-05 10:15:00,162.33,162.58,162.12,162.52,54026.0,148.5717,148.8005,148.3795,148.7456,54026.0
2020-11-05 10:20:00,162.47,162.54,162.17,162.4,54438.0,148.6998,148.7639,148.4252,148.6357,54438.0
2020-11-05 10:25:00,162.45,162.5,161.87,161.93,38887.0,148.6815,148.7273,148.1507,148.2056,38887.0
2020-11-05 10:30:00,161.93,162.19,161.7,162.12,50769.0,148.2056,148.4435,147.9951,148.3795,50769.0
2020-11-05 10:35:00,162.14,162.33,161.96,162.0,38048.0,148.3978,148.5717,148.233,148.2696,38048.0
2020-11-05 10:40:00,162.0,162.01,161.47,161.55,39952.0,148.2696,148.2788,147.7846,147.8578,39952.0
2020-11-05 10:45:00,161.59,162.58,161.45,162.22,39740.0,147.8944,148.8005,147.7662,148.471,39740.0
2020-11-05 10:50:00,162.25,162.55,162.08,162.25,20431.0,148.4984,148.773,148.3429,148.4984,20431.0
2020-11-05 10:55:00,162.25,162.68,162.04,162.62,42815.0,148.4984,148.892,148.3062,148.8371,42815.0
2020-11-05 11:00:00,162.63,162.7,162.13,162.13,34180.0,148.8462,148.9103,148.3886,148.3886,34180.0
2020-11-05 11:05:00,162.24,162.36,161.88,161.88,35569.0,148.4893,148.5991,148.1598,148.1598,35569.0
2020-11-05 11:10:00,161.92,162.39,161.83,162.27,35483.0,148.1964,148.6266,148.114,148.5168,35483.0
2020-11-05 11:15:00,162.31,162.65,162.31,162.59,22712.0,148.5534,148.8645,148.5534,148.8096,22712.0
2020-11-05 11:20:00,162.61,162.74,162.44,162.63,18446.0,148.8279,148.9469,148.6723,148.8462,18446.0
2020-11-05 11:25:00,162.62,162.98,162.61,162.71,25900.0,148.8371,149.1666,148.8279,148.9195,25900.0
2020-11-05 11:30:00,162.74,162.99,162.74,162.89,27780.0,148.9469,149.1757,148.9469,149.0842,27780.0
2020-11-05 11:35:00,162.9,162.9,162.32,162.52,28958.0,149.0934,149.0934,148.5625,148.7456,28958.0
2020-11-05 11:40:00,162.42,162.76,162.42,162.65,24530.0,148.654,148.9652,148.654,148.8645,24530.0
2020-11-05 11:45:00,162.68,163.26,162.68,163.26,56910.0,148.892,149.4228,148.892,149.4228,56910.0
2020-11-05 11:50:00,163.26,163.57,163.2,163.41,28428.0,149.4228,149.7066,149.3679,149.5601,28428.0
2020-11-05 11:55:00,163.43,163.58,163.18,163.24,29349.0,149.5784,149.7157,149.3496,149.4045,29349.0
2020-11-05 12:00:00,163.28,163.6,163.26,163.57,19829.0,149.4411,149.734,149.4228,149.7066,19829.0
2020-11-05 12:05:00,163.48,163.49,162.72,163.35,34893.0,149.6242,149.6333,148.9286,149.5052,34893.0
2020-11-05 12:10:00,163.28,163.5,163.27,163.31,27227.0,149.4411,149.6425,149.432,149.4686,27227.0
2020-11-05 12:15:00,163.39,163.59,163.18,163.38,32306.0,149.5418,149.7249,149.3496,149.5327,32306.0
2020-11-05 12:20:00,163.46,163.49,163.0,163.12,44316.0,149.6059,149.6333,149.1849,149.2947,44316.0
2020-11-05 12:25:00,163.11,163.15,162.69,162.99,38694.0,149.2856,149.3222,148.9012,149.1757,38694.0
2020-11-05 12:30:00,163.0,163.5,162.99,163.43,25266.0,149.1849,149.6425,149.1757,149.5784,25266.0
2020-11-05 12:35:00,163.46,163.86,163.46,163.78,18606.0,149.6059,149.972,149.6059,149.8988,18606.0
2020-11-05 12:40:00,163.79,164.0,163.7,163.92,27797.0,149.9079,150.1001,149.8256,150.0269,27797.0
2020-11-05 12:45:00,163.98,164.39,163.97,164.16,34296.0,150.0818,150.4571,150.0727,150.2466,34296.0
2020-11-05 12:50:00,164.24,164.34,164.1,164.18,15915.0,150.3198,150.4113,150.1916,150.2649,15915.0
2020-11-05 12:55:00,164.14,164.35,164.14,164.35,11951.0,150.2283,150.4205,150.2283,150.4205,11951.0
2020-11-05 13:00:00,164.36,164.64,164.35,164.54,25940.0,150.4296,150.6859,150.4205,150.5944,25940.0
2020-11-05 13:05:00,164.53,164.53,164.15,164.21,22334.0,150.5852,150.5852,150.2374,150.2923,22334.0
2020-11-05 13:10:00,164.23,164.42,164.15,164.31,27898.0,150.3106,150.4845,150.2374,150.3838,27898.0
2020-11-05 13:15:00,164.28,164.31,164.0,164.06,16821.0,150.3564,150.3838,150.1001,150.155,16821.0
2020-11-05 13:20:00,164.07,164.08,163.64,163.84,32974.0,150.1642,150.1733,149.7706,149.9537,32974.0
2020-11-05 13:25:00,163.8,164.0,163.8,163.95,23488.0,149.9171,150.1001,149.9171,150.0544,23488.0
2020-11-05 13:30:00,163.97,164.47,163.97,164.41,20463.0,150.0727,150.5303,150.0727,150.4754,20463.0
2020-11-05 13:35:00,164.39,164.57,164.24,164.41,15394.0,150.4571,150.6218,150.3198,150.4754,15394.0
2020-11-05 13:40:00,164.44,164.69,164.34,164.66,18604.0,150.5028,150.7316,150.4113,150.7042,18604.0
2020-11-05 13:45:00,164.66,164.66,164.16,164.18,17672.0,150.7042,150.7042,150.2466,150.2649,17672.0
2020-11-05 13:50:00,164.2,164.21,163.95,164.15,15528.0,150.2832,150.2923,150.0544,150.2374,15528.0
2020-11-05 13:55:00,164.13,164.49,164.12,164.24,23208.0,150.2191,150.5486,150.21,150.3198,23208.0
2020-11-05 14:00:00,164.23,164.88,164.17,164.84,25647.0,150.3106,150.9055,150.2557,150.8689,25647.0
2020-11-05 14:05:00,164.85,164.96,164.0,164.2,44071.0,150.8781,150.9788,150.1001,150.2832,44071.0
2020-11-05 14:10:00,164.15,164.51,164.05,164.5,56781.0,150.2374,150.5669,150.1459,150.5577,56781.0
2020-11-05 14:15:00,164.5,164.84,164.26,164.28,25300.0,150.5577,150.8689,150.3381,150.3564,25300.0
2020-11-05 14:20:00,164.27,164.64,164.12,164.46,24345.0,150.3472,150.6859,150.21,150.5211,24345.0
2020-11-05 14:25:00,164.5,164.6,164.23,164.23,11271.0,150.5577,150.6493,150.3106,150.3106,11271.0
2020-11-05 14:30:00,164.2,164.45,164.11,164.12,15467.0,150.2832,150.512,150.2008,150.21,15467.0
2020-11-05 14:35:00,164.07,164.32,163.87,164.18,23075.0,150.1642,150.393,149.9811,150.2649,23075.0
2020-11-05 14:40:00,164.24,164.64,164.18,164.56,21803.0,150.3198,150.6859,150.2649,150.6127,21803.0
2020-11-05 14:45:00,164.58,164.58,164.32,164.36,13154.0,150.631,150.631,150.393,150.4296,13154.0
2020-11-05 14:50:00,164.35,164.4,164.15,164.32,15265.0,150.4205,150.4662,150.2374,150.393,15265.0
2020-11-05 14:55:00,164.24,164.3,163.94,164.22,26190.0,150.3198,150.3747,150.0452,150.3015,26190.0
2020-11-05 15:00:00,164.24,164.31,164.12,164.2,10712.0,150.3198,150.3838,150.21,150.2832,10712.0
2020-11-05 15:05:00,164.2,164.36,164.04,164.07,18046.0,150.2832,150.4296,150.1367,150.1642,18046.0
2020-11-05 15:10:00,164.11,164.17,163.67,163.68,15719.0,150.2008,150.2557,149.7981,149.8072,15719.0
2020-11-05 15:15:00,163.69,163.82,163.5,163.68,27131.0,149.8164,149.9354,149.6425,149.8072,27131.0
2020-11-05 15:20:00,163.61,163.9,163.61,163.81,12275.0,149.7432,150.0086,149.7432,149.9262,12275.0
2020-11-05 15:25:00,163.81,163.87,163.68,163.86,27020.0,149.9262,149.9811,149.8072,149.972,27020.0
2020-11-05 15:30:00,163.88,163.91,163.28,163.31,31211.0,149.9903,150.0178,149.4411,149.4686,31211.0
2020-11-05 15:35:00,163.32,163.41,163.03,163.05,37207.0,149.4778,149.5601,149.2123,149.2306,37207.0
2020-11-05 15:40:00,163.06,163.33,163.06,163.11,43108.0,149.2398,149.4869,149.2398,149.2856,43108.0
2020-11-05 15:45:00,163.07,163.17,162.84,162.95,73507.0,149.2489,149.3405,149.0384,149.1391,73507.0
2020-11-05 15:50:00,162.88,163.33,162.83,163.23,86625.0,149.075,149.4869,149.0293,149.3954,86625.0
2020-11-05 15:55:00,163.2,163.34,162.85,163.07,207677.0,149.3679,149.4961,149.0476,149.2489,207677.0
2020-11-06 09:30:00,163.94,165.54,163.1,165.39,147234.0,150.0452,151.5096,149.2764,151.3723,147234.0
2020-11-06 09:35:00,165.28,165.4,163.73,163.77,53361.0,151.2716,151.3815,149.853,149.8896,53361.0
2020-11-06 09:40:00,163.84,164.17,163.51,163.63,39360.0,149.9537,150.2557,149.6517,149.7615,39360.0
2020-11-06 09:45:00,163.67,164.33,163.56,163.78,23753.0,149.7981,150.4022,149.6974,149.8988,23753.0
2020-11-06 09:50:00,163.77,164.15,163.67,164.08,38097.0,149.8896,150.2374,149.7981,150.1733,38097.0
2020-11-06 09:55:00,164.11,164.27,163.64,164.05,35073.0,150.2008,150.3472,149.7706,150.1459,35073.0
2020-11-06 10:00:00,163.99,164.29,163.75,164.06,29364.0,150.091,150.3655,149.8713,150.155,29364.0
2020-11-06 10:05:00,163.96,164.51,163.82,164.46,26962.0,150.0635,150.5669,149.9354,150.5211,26962.0
2020-11-06 10:10:00,164.5,164.66,164.02,164.31,25255.0,150.5577,150.7042,150.1184,150.3838,25255.0
2020-11-06 10:15:00,164.44,164.48,164.02,164.25,16206.0,150.5028,150.5394,150.1184,150.3289,16206.0
2020-11-06 10:20:00,164.19,164.41,164.02,164.06,32620.0,150.274,150.4754,150.1184,150.155,32620.0
2020-11-06 10:25:00,164.01,164.13,163.49,163.51,46196.0,150.1093,150.2191,149.6333,149.6517,46196.0
2020-11-06 10:30:00,163.65,163.65,162.94,162.96,30054.0,149.7798,149.7798,149.13,149.1483,30054.0
2020-11-06 10:35:00,162.95,163.25,162.72,162.87,42842.0,149.1391,149.4137,148.9286,149.0659,42842.0
2020-11-06 10:40:00,162.9,163.13,162.75,163.04,36229.0,149.0934,149.3039,148.9561,149.2215,36229.0
2020-11-06 10:45:00,163.0,163.36,162.98,163.16,23266.0,149.1849,149.5144,149.1666,149.3313,23266.0
2020-11-06 10:50:00,163.11,163.15,162.85,163.03,15804.0,149.2856,149.3222,149.0476,149.2123,15804.0
2020-11-06 10:55:00,163.01,163.36,161.8,162.04,67897.0,149.194,149.5144,148.0866,148.3062,67897.0
2020-11-06 11:00:00,162.09,163.15,162.09,162.62,30859.0,148.352,149.3222,148.352,148.8371,30859.0
2020-11-06 11:05:00,162.69,163.05,162.56,162.85,27983.0,148.9012,149.2306,148.7822,149.0476,27983.0
2020-11-06 11:10:00,162.8,162.82,162.31,162.39,15924.0,149.0018,149.0201,148.5534,148.6266,15924.0
2020-11-06 11:15:00,162.36,162.4,161.86,161.97,23188.0,148.5991,148.6357,148.1415,148.2422,23188.0
2020-11-06 11:20:00,162.02,162.07,161.79,161.96,17584.0,148.2879,148.3337,148.0774,148.233,17584.0
2020-11-06 11:25:00,161.96,162.11,161.79,162.0,11099.0,148.233,148.3703,148.0774,148.2696,11099.0
2020-11-06 11:30:00,161.98,162.13,161.82,162.13,10575.0,148.2513,148.3886,148.1049,148.3886,10575.0
2020-11-06 11:35:00,162.17,162.38,162.16,162.38,6034.0,148.4252,148.6174,148.4161,148.6174,6034.0
2020-11-06 11:40:00,162.38,162.5,162.2,162.44,13825.0,148.6174,148.7273,148.4527,148.6723,13825.0
2020-11-06 11:45:00,162.38,162.74,162.38,162.65,17062.0,148.6174,148.9469,148.6174,148.8645,17062.0
2020-11-06 11:50:00,162.7,163.11,162.69,162.73,10247.0,148.9103,149.2856,148.9012,148.9378,10247.0
2020-11-06 11:55:00,162.63,162.76,162.36,162.36,16209.0,148.8462,148.9652,148.5991,148.5991,16209.0
2020-11-06 12:00:00,162.39,162.55,162.29,162.3,19361.0,148.6266,148.773,148.5351,148.5442,19361.0
2020-11-06 12:05:00,162.3,162.32,162.12,162.13,9397.0,148.5442,148.5625,148.3795,148.3886,9397.0
2020-11-06 12:10:00,162.19,162.29,161.81,161.89,13274.0,148.4435,148.5351,148.0957,148.169,13274.0
2020-11-06 12:15:00,161.87,161.94,161.67,161.7,12710.0,148.1507,148.2147,147.9676,147.9951,12710.0
2020-11-06 12:20:00,161.72,161.89,161.53,161.62,21220.0,148.0134,148.169,147.8395,147.9218,21220.0
2020-11-06 12:25:00,161.56,161.79,161.35,161.54,30294.0,147.8669,148.0774,147.6747,147.8486,30294.0
2020-11-06 12:30:00,161.58,161.64,161.4,161.5,31488.0,147.8852,147.9401,147.7205,147.812,31488.0
2020-11-06 12:35:00,161.46,161.56,161.15,161.36,14755.0,147.7754,147.8669,147.4917,147.6839,14755.0
2020-11-06 12:40:00,161.34,161.47,161.27,161.44,11537.0,147.6656,147.7846,147.6015,147.7571,11537.0
2020-11-06 12:45:00,161.47,161.68,161.43,161.65,12604.0,147.7846,147.9768,147.7479,147.9493,12604.0
2020-11-06 12:50:00,161.68,161.89,161.65,161.86,11864.0,147.9768,148.169,147.9493,148.1415,11864.0
2020-11-06 12:55:00,161.88,161.95,161.54,161.58,18554.0,148.1598,148.2239,147.8486,147.8852,18554.0
2020-11-06 13:00:00,161.63,161.94,161.55,161.94,14758.0,147.931,148.2147,147.8578,148.2147,14758.0
2020-11-06 13:05:00,161.95,162.04,161.83,161.91,58152.0,148.2239,148.3062,148.114,148.1873,58152.0
2020-11-06 13:10:00,161.91,162.09,161.89,161.96,14372.0,148.1873,148.352,148.169,148.233,14372.0
2020-11-06 13:15:00,161.97,162.22,161.91,162.19,15258.0,148.2422,148.471,148.1873,148.4435,15258.0
2020-11-06 13:20:00,162.15,162.15,161.8,161.8,8905.0,148.4069,148.4069,148.0866,148.0866,8905.0
2020-11-06 13:25:00,161.8,162.02,161.79,161.96,12346.0,148.0866,148.2879,148.0774,148.233,12346.0
2020-11-06 13:30:00,161.92,162.01,161.63,161.63,15750.0,148.1964,148.2788,147.931,147.931,15750.0
2020-11-06 13:35:00,161.63,161.77,161.48,161.55,18627.0,147.931,148.0591,147.7937,147.8578,18627.0
2020-11-06 13:40:00,161.56,161.73,161.53,161.55,16874.0,147.8669,148.0225,147.8395,147.8578,16874.0
2020-11-06 13:45:00,161.58,161.8,161.5,161.73,13048.0,147.8852,148.0866,147.812,148.0225,13048.0
2020-11-06 13:50:00,161.74,161.82,161.52,161.57,16789.0,148.0317,148.1049,147.8303,147.8761,16789.0
2020-11-06 13:55:00,161.56,161.63,161.4,161.52,12310.0,147.8669,147.931,147.7205,147.8303,12310.0
2020-11-06 14:00:00,161.53,161.62,161.3,161.35,21844.0,147.8395,147.9218,147.629,147.6747,21844.0
2020-11-06 14:05:00,161.41,161.53,161.35,161.45,9528.0,147.7296,147.8395,147.6747,147.7662,9528.0
2020-11-06 14:10:00,161.42,161.47,161.31,161.47,16638.0,147.7388,147.7846,147.6381,147.7846,16638.0
2020-11-06 14:15:00,161.45,161.58,161.39,161.44,12188.0,147.7662,147.8852,147.7113,147.7571,12188.0
2020-11-06 14:20:00,161.43,161.51,161.34,161.37,11113.0,147.7479,147.8212,147.6656,147.693,11113.0
2020-11-06 14:25:00,161.36,161.7,161.28,161.7,20600.0,147.6839,147.9951,147.6107,147.9951,20600.0
2020-11-06 14:30:00,161.7,161.73,161.51,161.55,11212.0,147.9951,148.0225,147.8212,147.8578,11212.0
2020-11-06 14:35:00,161.53,161.53,161.28,161.31,14531.0,147.8395,147.8395,147.6107,147.6381,14531.0
2020-11-06 14:40:00,161.32,161.41,161.18,161.24,13037.0,147.6473,147.7296,147.5191,147.574,13037.0
2020-11-06 14:45:00,161.22,161.35,161.16,161.16,13105.0,147.5557,147.6747,147.5008,147.5008,13105.0
2020-11-06 14:50:00,161.2,161.39,161.16,161.23,16086.0,147.5374,147.7113,147.5008,147.5649,16086.0
2020-11-06 14:55:00,161.25,161.43,161.2,161.33,20652.0,147.5832,147.7479,147.5374,147.6564,20652.0
2020-11-06 15:00:00,161.33,161.35,160.92,160.97,26904.0,147.6564,147.6747,147.2812,147.3269,26904.0
2020-11-06 15:05:00,160.95,160.99,160.76,160.86,17353.0,147.3086,147.3452,147.1347,147.2263,17353.0
2020-11-06 15:10:00,160.85,160.99,160.79,160.82,13475.0,147.2171,147.3452,147.1622,147.1896,13475.0
2020-11-06 15:15:00,160.89,161.23,160.86,161.13,57881.0,147.2537,147.5649,147.2263,147.4734,57881.0
2020-11-06 15:20:00,161.16,161.33,161.01,161.22,20243.0,147.5008,147.6564,147.3635,147.5557,20243.0
2020-11-06 15:25:00,161.21,161.54,161.17,161.45,22503.0,147.5466,147.8486,147.51,147.7662,22503.0
2020-11-06 15:30:00,161.4,161.72,161.4,161.58,25787.0,147.7205,148.0134,147.7205,147.8852,25787.0
2020-11-06 15:35:00,161.6,161.72,161.51,161.54,23997.0,147.9035,148.0134,147.8212,147.8486,23997.0
2020-11-06 15:40:00,161.59,161.69,161.51,161.55,47310.0,147.8944,147.9859,147.8212,147.8578,47310.0
2020-11-06 15:45:00,161.57,161.93,161.54,161.87,56980.0,147.8761,148.2056,147.8486,148.1507,56980.0
2020-11-06 15:50:00,161.91,161.99,161.61,161.62,87121.0,148.1873,148.2605,147.9127,147.9218,87121.0
2020-11-06 15:55:00,161.62,161.66,161.12,161.3,102752.0,147.9218,147.9585,147.4642,147.629,102752.0
2020-11-09 09:30:00,174.03,175.94,173.75,174.98,548876.0,159.28,161.0281,159.0238,160.1495,548876.0
2020-11-09 09:35:00,174.96,175.48,174.12,174.67,167466.0,160.1312,160.6071,159.3624,159.8658,167466.0
2020-11-09 09:40:00,174.6,176.37,174.5,175.42,168753.0,159.8017,161.4217,159.7102,160.5522,168753.0
2020-11-09 09:45:00,175.28,175.55,172.62,172.93,114941.0,160.4241,160.6712,157.9895,158.2733,114941.0
2020-11-09 09:50:00,172.87,173.31,171.54,172.09,89735.0,158.2183,158.6211,157.0011,157.5045,89735.0
2020-11-09 09:55:00,172.01,172.92,171.51,172.25,66162.0,157.4312,158.2641,156.9736,157.6509,66162.0
2020-11-09 10:00:00,172.28,172.42,170.63,171.77,82228.0,157.6783,157.8065,156.1682,157.2116,82228.0
2020-11-09 10:05:00,171.66,172.02,170.73,171.09,46958.0,157.1109,157.4404,156.2597,156.5892,46958.0
2020-11-09 10:10:00,171.11,172.19,171.01,171.82,66335.0,156.6075,157.596,156.516,157.2573,66335.0
2020-11-09 10:15:00,171.87,172.91,171.3,172.73,69892.0,157.3031,158.255,156.7814,158.0902,69892.0
2020-11-09 10:20:00,172.74,172.9,172.18,172.68,46467.0,158.0994,158.2458,157.5868,158.0444,46467.0
2020-11-09 10:25:00,172.68,173.2,172.55,172.71,38562.0,158.0444,158.5204,157.9255,158.0719,38562.0
2020-11-09 10:30:00,172.7,172.96,171.9,172.15,39670.0,158.0628,158.3007,157.3306,157.5594,39670.0
2020-11-09 10:35:00,172.08,172.18,171.34,171.49,35779.0,157.4953,157.5868,156.818,156.9553,35779.0
2020-11-09 10:40:00,171.55,171.91,171.32,171.64,50519.0,157.0102,157.3397,156.7997,157.0926,50519.0
2020-11-09 10:45:00,171.67,172.01,170.67,171.08,47134.0,157.1201,157.4312,156.2048,156.5801,47134.0
2020-11-09 10:50:00,171.17,171.84,171.08,171.34,35060.0,156.6624,157.2756,156.5801,156.818,35060.0
2020-11-09 10:55:00,171.29,171.71,170.86,171.26,39497.0,156.7723,157.1567,156.3787,156.7448,39497.0
2020-11-09 11:00:00,171.49,171.58,170.93,170.94,29472.0,156.9553,157.0377,156.4428,156.4519,29472.0
2020-11-09 11:05:00,170.87,171.89,170.72,171.8,29706.0,156.3879,157.3214,156.2506,157.239,29706.0
2020-11-09 11:10:00,171.86,171.95,170.51,170.64,21645.0,157.2939,157.3763,156.0584,156.1773,21645.0
2020-11-09 11:15:00,170.69,171.4,170.12,170.29,41460.0,156.2231,156.8729,155.7014,155.857,41460.0
2020-11-09 11:20:00,170.35,171.0,170.29,170.82,40151.0,155.9119,156.5068,155.857,156.3421,40151.0
2020-11-09 11:25:00,170.88,171.3,170.65,170.83,43650.0,156.397,156.7814,156.1865,156.3512,43650.0
2020-11-09 11:30:00,170.89,171.27,170.66,170.85,41773.0,156.4062,156.754,156.1957,156.3695,41773.0
2020-11-09 11:35:00,170.89,171.71,170.77,171.62,38055.0,156.4062,157.1567,156.2963,157.0743,38055.0
2020-11-09 11:40:00,171.64,171.67,171.16,171.64,20958.0,157.0926,157.1201,156.6533,157.0926,20958.0
2020-11-09 11:45:00,171.7,171.92,171.41,171.7,18520.0,157.1475,157.3489,156.8821,157.1475,18520.0
2020-11-09 11:50:00,171.72,171.82,171.2,171.67,16629.0,157.1658,157.2573,156.6899,157.1201,16629.0
2020-11-09 11:55:00,171.66,172.0,171.61,171.9,39597.0,157.1109,157.4221,157.0651,157.3306,39597.0
2020-11-09 12:00:00,171.98,172.45,171.92,172.33,36430.0,157.4038,157.8339,157.3489,157.7241,36430.0
2020-11-09 12:05:00,172.36,172.45,171.78,172.45,26084.0,157.7516,157.8339,157.2207,157.8339,26084.0
2020-11-09 12:10:00,172.47,172.47,172.05,172.29,19496.0,157.8522,157.8522,157.4678,157.6875,19496.0
2020-11-09 12:15:00,172.22,172.38,171.9,171.99,23919.0,157.6234,157.7699,157.3306,157.4129,23919.0
2020-11-09 12:20:00,172.07,172.73,172.07,172.6,30417.0,157.4861,158.0902,157.4861,157.9712,30417.0
2020-11-09 12:25:00,172.57,172.84,172.51,172.63,18552.0,157.9438,158.1909,157.8889,157.9987,18552.0
2020-11-09 12:30:00,172.71,173.01,172.48,172.94,22738.0,158.0719,158.3465,157.8614,158.2824,22738.0
2020-11-09 12:35:00,172.97,173.32,172.88,173.11,17884.0,158.3099,158.6302,158.2275,158.438,17884.0
2020-11-09 12:40:00,173.12,173.59,173.03,173.5,31552.0,158.4472,158.8773,158.3648,158.7949,31552.0
2020-11-09 12:45:00,173.56,173.74,173.39,173.54,23605.0,158.8499,159.0146,158.6943,158.8316,23605.0
2020-11-09 12:50:00,173.46,173.61,172.72,173.17,38562.0,158.7583,158.8956,158.0811,158.4929,38562.0
2020-11-09 12:55:00,173.24,173.5,172.93,173.36,18716.0,158.557,158.7949,158.2733,158.6668,18716.0
2020-11-09 13:00:00,173.41,173.76,173.34,173.47,16668.0,158.7126,159.0329,158.6485,158.7675,16668.0
2020-11-09 13:05:00,173.47,174.05,173.46,174.05,27716.0,158.7675,159.2983,158.7583,159.2983,27716.0
2020-11-09 13:10:00,174.0,174.38,173.99,174.27,25569.0,159.2526,159.6004,159.2434,159.4997,25569.0
2020-11-09 13:15:00,174.33,174.4,173.93,174.08,24108.0,159.5546,159.6187,159.1885,159.3258,24108.0
2020-11-09 13:20:00,173.93,174.15,173.8,173.99,34054.0,159.1885,159.3899,159.0695,159.2434,34054.0
2020-11-09 13:25:00,174.03,174.28,173.91,174.2,19843.0,159.28,159.5088,159.1702,159.4356,19843.0
2020-11-09 13:30:00,174.2,174.5,174.14,174.21,36934.0,159.4356,159.7102,159.3807,159.4448,36934.0
2020-11-09 13:35:00,174.17,174.17,173.36,173.36,46467.0,159.4082,159.4082,158.6668,158.6668,46467.0
2020-11-09 13:40:00,173.42,174.08,173.23,174.01,60367.0,158.7217,159.3258,158.5478,159.2617,60367.0
2020-11-09 13:45:00,174.0,174.5,173.97,174.2,28493.0,159.2526,159.7102,159.2251,159.4356,28493.0
2020-11-09 13:50:00,174.19,174.3,173.77,174.1,25773.0,159.4265,159.5271,159.0421,159.3441,25773.0
2020-11-09 13:55:00,174.05,174.39,173.93,174.21,28252.0,159.2983,159.6095,159.1885,159.4448,28252.0
2020-11-09 14:00:00,174.22,174.38,173.95,174.33,29812.0,159.4539,159.6004,159.2068,159.5546,29812.0
2020-11-09 14:05:00,174.28,174.4,174.04,174.18,20351.0,159.5088,159.6187,159.2892,159.4173,20351.0
2020-11-09 14:10:00,174.22,174.25,173.92,174.21,17853.0,159.4539,159.4814,159.1794,159.4448,17853.0
2020-11-09 14:15:00,174.22,174.49,174.06,174.27,31300.0,159.4539,159.701,159.3075,159.4997,31300.0
2020-11-09 14:20:00,174.26,174.26,173.75,174.0,34840.0,159.4905,159.4905,159.0238,159.2526,34840.0
2020-11-09 14:25:00,174.02,174.51,173.99,174.44,26970.0,159.2709,159.7193,159.2434,159.6553,26970.0
2020-11-09 14:30:00,174.4,174.41,174.05,174.15,35086.0,159.6187,159.6278,159.2983,159.3899,35086.0
2020-11-09 14:35:00,174.13,174.48,174.13,174.37,19652.0,159.3716,159.6919,159.3716,159.5912,19652.0
2020-11-09 14:40:00,174.39,174.66,174.35,174.41,27071.0,159.6095,159.8566,159.5729,159.6278,27071.0
2020-11-09 14:45:00,174.45,174.46,174.18,174.38,21287.0,159.6644,159.6736,159.4173,159.6004,21287.0
2020-11-09 14:50:00,174.38,174.72,174.3,174.42,31248.0,159.6004,159.9115,159.5271,159.637,31248.0
2020-11-09 14:55:00,174.5,174.57,174.07,174.07,44685.0,159.7102,159.7743,159.3166,159.3166,44685.0
2020-11-09 15:00:00,174.06,174.45,173.54,174.27,34789.0,159.3075,159.6644,158.8316,159.4997,34789.0
2020-11-09 15:05:00,174.21,174.33,173.84,173.9,25515.0,159.4448,159.5546,159.1061,159.161,25515.0
2020-11-09 15:10:00,173.91,174.09,173.73,173.94,23922.0,159.1702,159.3349,159.0055,159.1977,23922.0
2020-11-09 15:15:00,173.98,174.5,173.93,173.96,22395.0,159.2343,159.7102,159.1885,159.216,22395.0
2020-11-09 15:20:00,174.0,174.0,173.59,173.92,20744.0,159.2526,159.2526,158.8773,159.1794,20744.0
2020-11-09 15:25:00,173.91,173.98,173.13,173.22,41380.0,159.1702,159.2343,158.4563,158.5387,41380.0
2020-11-09 15:30:00,173.3,173.76,173.03,173.18,41423.0,158.6119,159.0329,158.3648,158.5021,41423.0
2020-11-09 15:35:00,173.17,173.26,172.8,173.03,64308.0,158.4929,158.5753,158.1543,158.3648,64308.0
2020-11-09 15:40:00,172.97,173.01,172.58,172.79,55849.0,158.3099,158.3465,157.9529,158.1451,55849.0
2020-11-09 15:45:00,172.84,172.84,172.1,172.1,63199.0,158.1909,158.1909,157.5136,157.5136,63199.0
2020-11-09 15:50:00,172.1,172.13,171.43,171.67,97313.0,157.5136,157.5411,156.9004,157.1201,97313.0
2020-11-09 15:55:00,171.63,171.66,170.62,170.83,272385.0,157.0834,157.1109,156.159,156.3512,272385.0
2020-11-10 09:30:00,171.9,172.71,170.82,172.58,90984.0,157.3306,158.0719,156.3421,157.9529,90984.0
2020-11-10 09:35:00,172.47,173.8,172.26,173.2,85668.0,157.8522,159.0695,157.66,158.5204,85668.0
2020-11-10 09:40:00,173.26,173.47,171.47,171.67,39508.0,158.5753,158.7675,156.937,157.1201,39508.0
2020-11-10 09:45:00,171.53,173.18,171.51,172.97,51560.0,156.9919,158.5021,156.9736,158.3099,51560.0
2020-11-10 09:50:00,173.03,173.3,172.68,172.82,48631.0,158.3648,158.6119,158.0444,158.1726,48631.0
2020-11-10 09:55:00,172.69,173.5,172.56,173.5,42319.0,158.0536,158.7949,157.9346,158.7949,42319.0
2020-11-10 10:00:00,173.51,174.75,173.24,174.68,79838.0,158.8041,159.939,158.557,159.8749,79838.0
2020-11-10 10:05:00,174.65,174.74,174.18,174.65,49512.0,159.8475,159.9299,159.4173,159.8475,49512.0
2020-11-10 10:10:00,174.58,174.98,173.35,174.76,69115.0,159.7834,160.1495,158.6577,159.9482,69115.0
2020-11-10 10:15:00,174.76,174.99,174.2,174.3,90135.0,159.9482,160.1587,159.4356,159.5271,90135.0
2020-11-10 10:20:00,174.23,174.36,172.91,173.16,52980.0,159.4631,159.5821,158.255,158.4838,52980.0
2020-11-10 10:25:00,173.0,173.15,172.45,172.87,45866.0,158.3373,158.4746,157.8339,158.2183,45866.0
2020-11-10 10:30:00,172.86,172.88,171.9,172.22,35095.0,158.2092,158.2275,157.3306,157.6234,35095.0
2020-11-10 10:35:00,172.1,172.28,171.37,171.37,39057.0,157.5136,157.6783,156.8455,156.8455,39057.0
2020-11-10 10:40:00,171.4,171.77,170.77,171.14,56997.0,156.8729,157.2116,156.2963,156.635,56997.0
2020-11-10 10:45:00,171.06,172.43,170.95,172.09,34625.0,156.5618,157.8156,156.4611,157.5045,34625.0
2020-11-10 10:50:00,172.0,172.4,171.78,172.07,17086.0,157.4221,157.7882,157.2207,157.4861,17086.0
2020-11-10 10:55:00,172.13,172.54,172.08,172.31,19361.0,157.5411,157.9163,157.4953,157.7058,19361.0
2020-11-10 11:00:00,172.26,173.0,172.23,172.96,19564.0,157.66,158.3373,157.6326,158.3007,19564.0
2020-11-10 11:05:00,172.88,173.21,172.61,172.68,18527.0,158.2275,158.5295,157.9804,158.0444,18527.0
2020-11-10 11:10:00,172.7,172.99,172.64,172.75,18902.0,158.0628,158.3282,158.0078,158.1085,18902.0
2020-11-10 11:15:00,172.78,172.83,172.1,172.21,23382.0,158.136,158.1817,157.5136,157.6143,23382.0
2020-11-10 11:20:00,172.16,172.35,171.92,172.06,15872.0,157.5685,157.7424,157.3489,157.477,15872.0
2020-11-10 11:25:00,172.11,172.77,172.11,172.53,22486.0,157.5228,158.1268,157.5228,157.9072,22486.0
2020-11-10 11:30:00,172.56,173.0,172.48,172.72,21127.0,157.9346,158.3373,157.8614,158.0811,21127.0
2020-11-10 11:35:00,172.66,172.67,172.08,172.11,18483.0,158.0261,158.0353,157.4953,157.5228,18483.0
2020-11-10 11:40:00,172.01,172.69,172.0,172.5,20720.0,157.4312,158.0536,157.4221,157.8797,20720.0
2020-11-10 11:45:00,172.54,172.78,172.44,172.7,14769.0,157.9163,158.136,157.8248,158.0628,14769.0
2020-11-10 11:50:00,172.68,172.9,172.36,172.66,14392.0,158.0444,158.2458,157.7516,158.0261,14392.0
2020-11-10 11:55:00,172.65,172.8,172.43,172.62,23637.0,158.017,158.1543,157.8156,157.9895,23637.0
2020-11-10 12:00:00,172.56,173.06,172.55,172.76,16067.0,157.9346,158.3922,157.9255,158.1177,16067.0
2020-11-10 12:05:00,172.83,172.88,172.38,172.52,12016.0,158.1817,158.2275,157.7699,157.898,12016.0
2020-11-10 12:10:00,172.5,172.54,172.03,172.15,11836.0,157.8797,157.9163,157.4495,157.5594,11836.0
2020-11-10 12:15:00,172.17,172.48,171.94,172.46,32975.0,157.5777,157.8614,157.3672,157.8431,32975.0
2020-11-10 12:20:00,172.46,172.69,172.33,172.52,16124.0,157.8431,158.0536,157.7241,157.898,16124.0
2020-11-10 12:25:00,172.57,172.57,172.18,172.25,20536.0,157.9438,157.9438,157.5868,157.6509,20536.0
2020-11-10 12:30:00,172.25,172.32,171.73,171.81,48072.0,157.6509,157.715,157.175,157.2482,48072.0
2020-11-10 12:35:00,171.73,171.84,171.25,171.29,32698.0,157.175,157.2756,156.7356,156.7723,32698.0
2020-11-10 12:40:00,171.35,171.65,171.3,171.58,19260.0,156.8272,157.1017,156.7814,157.0377,19260.0
2020-11-10 12:45:00,171.59,171.64,171.26,171.34,23275.0,157.0468,157.0926,156.7448,156.818,23275.0
2020-11-10 12:50:00,171.29,171.73,171.12,171.64,19799.0,156.7723,157.175,156.6167,157.0926,19799.0
2020-11-10 12:55:00,171.69,171.78,171.44,171.53,21948.0,157.1384,157.2207,156.9095,156.9919,21948.0
2020-11-10 13:00:00,171.61,171.89,171.17,171.17,13832.0,157.0651,157.3214,156.6624,156.6624,13832.0
2020-11-10 13:05:00,171.22,171.62,171.22,171.5,21072.0,156.7082,157.0743,156.7082,156.9645,21072.0
2020-11-10 13:10:00,171.54,171.67,171.17,171.17,17812.0,157.0011,157.1201,156.6624,156.6624,17812.0
2020-11-10 13:15:00,171.2,171.95,171.16,171.92,26299.0,156.6899,157.3763,156.6533,157.3489,26299.0
2020-11-10 13:20:00,171.88,171.96,171.31,171.37,22111.0,157.3123,157.3855,156.7906,156.8455,22111.0
2020-11-10 13:25:00,171.4,171.83,171.4,171.68,17335.0,156.8729,157.2665,156.8729,157.1292,17335.0
2020-11-10 13:30:00,171.71,171.84,171.53,171.77,22952.0,157.1567,157.2756,156.9919,157.2116,22952.0
2020-11-10 13:35:00,171.82,172.43,171.78,172.42,9498.0,157.2573,157.8156,157.2207,157.8065,9498.0
2020-11-10 13:40:00,172.38,172.48,172.15,172.48,10842.0,157.7699,157.8614,157.5594,157.8614,10842.0
2020-11-10 13:45:00,172.45,172.64,172.41,172.46,12733.0,157.8339,158.0078,157.7973,157.8431,12733.0
2020-11-10 13:50:00,172.56,172.86,172.34,172.84,8886.0,157.9346,158.2092,157.7333,158.1909,8886.0
2020-11-10 13:55:00,172.86,173.2,172.74,173.1,21789.0,158.2092,158.5204,158.0994,158.4289,21789.0
2020-11-10 14:00:00,173.1,173.15,172.88,173.0,12414.0,158.4289,158.4746,158.2275,158.3373,12414.0
2020-11-10 14:05:00,173.0,173.6,173.0,173.6,13216.0,158.3373,158.8865,158.3373,158.8865,13216.0
2020-11-10 14:10:00,173.51,173.63,173.08,173.52,12456.0,158.8041,158.9139,158.4105,158.8133,12456.0
2020-11-10 14:15:00,173.41,173.73,173.23,173.48,13206.0,158.7126,159.0055,158.5478,158.7766,13206.0
2020-11-10 14:20:00,173.44,173.73,173.3,173.49,12711.0,158.74,159.0055,158.6119,158.7858,12711.0
2020-11-10 14:25:00,173.58,173.78,173.14,173.21,18157.0,158.8682,159.0512,158.4655,158.5295,18157.0
2020-11-10 14:30:00,173.2,173.62,173.2,173.27,12327.0,158.5204,158.9048,158.5204,158.5844,12327.0
2020-11-10 14:35:00,173.34,173.58,173.12,173.5,8961.0,158.6485,158.8682,158.4472,158.7949,8961.0
2020-11-10 14:40:00,173.48,173.71,172.99,173.19,19790.0,158.7766,158.9871,158.3282,158.5112,19790.0
2020-11-10 14:45:00,173.23,173.34,173.1,173.21,12144.0,158.5478,158.6485,158.4289,158.5295,12144.0
2020-11-10 14:50:00,173.21,173.41,173.11,173.29,19609.0,158.5295,158.7126,158.438,158.6027,19609.0
2020-11-10 14:55:00,173.28,173.47,173.22,173.34,7895.0,158.5936,158.7675,158.5387,158.6485,7895.0
2020-11-10 15:00:00,173.36,173.72,173.26,173.45,13712.0,158.6668,158.9963,158.5753,158.7492,13712.0
2020-11-10 15:05:00,173.5,173.59,173.26,173.54,19604.0,158.7949,158.8773,158.5753,158.8316,19604.0
2020-11-10 15:10:00,173.59,173.63,173.32,173.43,15075.0,158.8773,158.9139,158.6302,158.7309,15075.0
2020-11-10 15:15:00,173.44,173.92,173.34,173.8,18443.0,158.74,159.1794,158.6485,159.0695,18443.0
2020-11-10 15:20:00,173.87,174.04,173.58,173.66,22531.0,159.1336,159.2892,158.8682,158.9414,22531.0
2020-11-10 15:25:00,173.63,173.84,173.52,173.72,14243.0,158.9139,159.1061,158.8133,158.9963,14243.0
2020-11-10 15:30:00,173.67,173.67,172.95,172.96,30750.0,158.9505,158.9505,158.2916,158.3007,30750.0
2020-11-10 15:35:00,173.04,173.11,172.32,172.47,35967.0,158.3739,158.438,157.715,157.8522,35967.0
2020-11-10 15:40:00,172.52,172.97,172.48,172.79,25890.0,157.898,158.3099,157.8614,158.1451,25890.0
2020-11-10 15:45:00,172.73,173.06,172.67,172.85,41699.0,158.0902,158.3922,158.0353,158.2,41699.0
2020-11-10 15:50:00,172.86,173.12,172.44,172.48,76191.0,158.2092,158.4472,157.8248,157.8614,76191.0
2020-11-10 15:55:00,172.49,172.63,172.11,172.37,125896.0,157.8706,157.9987,157.5228,157.7607,125896.0
2020-11-11 09:30:00,172.38,172.74,171.81,171.95,70572.0,157.7699,158.0994,157.2482,157.3763,70572.0
2020-11-11 09:35:00,171.69,171.69,170.17,170.21,51650.0,157.1384,157.1384,155.7472,155.7838,51650.0
2020-11-11 09:40:00,170.22,170.24,168.14,168.34,104209.0,155.7929,155.8113,153.8892,154.0723,104209.0
2020-11-11 09:45:00,168.49,169.08,168.3,168.31,52668.0,154.2096,154.7496,154.0357,154.0448,52668.0
2020-11-11 09:50:00,168.24,168.98,168.24,168.78,41570.0,153.9808,154.658,153.9808,154.475,41570.0
2020-11-11 09:55:00,168.78,168.91,167.87,168.03,44475.0,154.475,154.594,153.6421,153.7886,44475.0
2020-11-11 10:00:00,168.07,168.33,167.56,167.87,28124.0,153.8252,154.0631,153.3584,153.6421,28124.0
2020-11-11 10:05:00,167.9,168.2,167.86,167.94,20517.0,153.6696,153.9442,153.633,153.7062,20517.0
2020-11-11 10:10:00,167.88,168.2,167.53,168.13,40967.0,153.6513,153.9442,153.3309,153.8801,40967.0
2020-11-11 10:15:00,168.12,168.21,167.47,167.59,46670.0,153.8709,153.9533,153.276,153.3859,46670.0
2020-11-11 10:20:00,167.65,168.05,167.58,167.79,26851.0,153.4408,153.8069,153.3767,153.5689,26851.0
2020-11-11 10:25:00,167.81,168.37,167.7,168.25,15527.0,153.5872,154.0997,153.4865,153.9899,15527.0
2020-11-11 10:30:00,168.29,168.83,168.28,168.69,22276.0,154.0265,154.5208,154.0174,154.3926,22276.0
2020-11-11 10:35:00,168.7,168.87,168.46,168.87,29316.0,154.4018,154.5574,154.1821,154.5574,29316.0
2020-11-11 10:40:00,168.91,168.92,168.42,168.52,29289.0,154.594,154.6031,154.1455,154.237,29289.0
2020-11-11 10:45:00,168.51,168.77,168.45,168.74,17619.0,154.2279,154.4658,154.173,154.4384,17619.0
2020-11-11 10:50:00,168.7,168.84,168.52,168.52,11671.0,154.4018,154.5299,154.237,154.237,11671.0
2020-11-11 10:55:00,168.58,168.66,168.17,168.57,16843.0,154.2919,154.3652,153.9167,154.2828,16843.0
2020-11-11 11:00:00,168.57,169.36,168.37,169.23,19049.0,154.2828,155.0058,154.0997,154.8869,19049.0
2020-11-11 11:05:00,169.22,169.26,168.91,168.99,13845.0,154.8777,154.9143,154.594,154.6672,13845.0
2020-11-11 11:10:00,168.97,169.19,168.66,169.11,5758.0,154.6489,154.8502,154.3652,154.777,5758.0
2020-11-11 11:15:00,169.16,169.4,169.05,169.34,14485.0,154.8228,155.0424,154.7221,154.9875,14485.0
2020-11-11 11:20:00,169.33,169.4,169.03,169.23,12481.0,154.9784,155.0424,154.7038,154.8869,12481.0
2020-11-11 11:25:00,169.16,169.33,169.03,169.28,11390.0,154.8228,154.9784,154.7038,154.9326,11390.0
2020-11-11 11:30:00,169.28,169.46,169.26,169.36,6238.0,154.9326,155.0974,154.9143,155.0058,6238.0
2020-11-11 11:35:00,169.31,169.43,169.19,169.29,7767.0,154.9601,155.0699,154.8502,154.9418,7767.0
2020-11-11 11:40:00,169.33,169.79,169.33,169.72,13811.0,154.9784,155.3994,154.9784,155.3353,13811.0
2020-11-11 11:45:00,169.65,169.74,169.33,169.38,11708.0,155.2713,155.3536,154.9784,155.0241,11708.0
2020-11-11 11:50:00,169.42,169.5,169.33,169.4,8963.0,155.0607,155.134,154.9784,155.0424,8963.0
2020-11-11 11:55:00,169.43,169.67,169.39,169.67,8816.0,155.0699,155.2896,155.0333,155.2896,8816.0
2020-11-11 12:00:00,169.65,169.69,169.34,169.45,8981.0,155.2713,155.3079,154.9875,155.0882,8981.0
2020-11-11 12:05:00,169.48,169.82,169.46,169.8,5731.0,155.1157,155.4268,155.0974,155.4085,5731.0
2020-11-11 12:10:00,169.77,169.82,169.52,169.52,8553.0,155.3811,155.4268,155.1523,155.1523,8553.0
2020-11-11 12:15:00,169.54,169.54,169.35,169.43,6803.0,155.1706,155.1706,154.9967,155.0699,6803.0
2020-11-11 12:20:00,169.43,169.5,169.31,169.39,12389.0,155.0699,155.134,154.9601,155.0333,12389.0
2020-11-11 12:25:00,169.36,169.56,169.28,169.34,14691.0,155.0058,155.1889,154.9326,154.9875,14691.0
2020-11-11 12:30:00,169.34,169.44,169.32,169.32,8978.0,154.9875,155.0791,154.9692,154.9692,8978.0
2020-11-11 12:35:00,169.31,169.32,169.16,169.17,11774.0,154.9601,154.9692,154.8228,154.8319,11774.0
2020-11-11 12:40:00,169.15,169.2,169.08,169.18,14378.0,154.8136,154.8594,154.7496,154.8411,14378.0
2020-11-11 12:45:00,169.16,169.35,169.1,169.31,9210.0,154.8228,154.9967,154.7679,154.9601,9210.0
2020-11-11 12:50:00,169.29,169.31,169.15,169.18,6645.0,154.9418,154.9601,154.8136,154.8411,6645.0
2020-11-11 12:55:00,169.19,169.45,169.13,169.31,6302.0,154.8502,155.0882,154.7953,154.9601,6302.0
2020-11-11 13:00:00,169.39,169.57,169.38,169.42,19344.0,155.0333,155.198,155.0241,155.0607,19344.0
2020-11-11 13:05:00,169.39,169.39,169.08,169.09,13112.0,155.0333,155.0333,154.7496,154.7587,13112.0
2020-11-11 13:10:00,169.06,169.11,168.9,169.0,10256.0,154.7313,154.777,154.5848,154.6763,10256.0
2020-11-11 13:15:00,168.96,169.26,168.87,169.24,9038.0,154.6397,154.9143,154.5574,154.896,9038.0
2020-11-11 13:20:00,169.19,169.51,169.19,169.42,11723.0,154.8502,155.1431,154.8502,155.0607,11723.0
2020-11-11 13:25:00,169.38,169.39,169.13,169.21,5274.0,155.0241,155.0333,154.7953,154.8685,5274.0
2020-11-11 13:30:00,169.24,169.27,169.13,169.17,11686.0,154.896,154.9235,154.7953,154.8319,11686.0
2020-11-11 13:35:00,169.21,169.31,169.11,169.2,12706.0,154.8685,154.9601,154.777,154.8594,12706.0
2020-11-11 13:40:00,169.26,169.37,169.15,169.25,14346.0,154.9143,155.015,154.8136,154.9052,14346.0
2020-11-11 13:45:00,169.24,169.27,169.17,169.2,6777.0,154.896,154.9235,154.8319,154.8594,6777.0
2020-11-11 13:50:00,169.19,169.4,169.12,169.36,9385.0,154.8502,155.0424,154.7862,155.0058,9385.0
2020-11-11 13:55:00,169.29,169.32,169.08,169.08,9040.0,154.9418,154.9692,154.7496,154.7496,9040.0
2020-11-11 14:00:00,169.07,169.24,168.96,169.02,7605.0,154.7404,154.896,154.6397,154.6947,7605.0
2020-11-11 14:05:00,169.08,169.2,168.99,169.14,6799.0,154.7496,154.8594,154.6672,154.8045,6799.0
2020-11-11 14:10:00,169.16,169.3,169.09,169.19,9184.0,154.8228,154.9509,154.7587,154.8502,9184.0
2020-11-11 14:15:00,169.22,169.49,169.21,169.46,8398.0,154.8777,155.1248,154.8685,155.0974,8398.0
2020-11-11 14:20:00,169.49,169.71,169.32,169.33,13157.0,155.1248,155.3262,154.9692,154.9784,13157.0
2020-11-11 14:25:00,169.43,169.48,168.93,169.06,12348.0,155.0699,155.1157,154.6123,154.7313,12348.0
2020-11-11 14:30:00,169.06,169.32,169.06,169.28,11685.0,154.7313,154.9692,154.7313,154.9326,11685.0
2020-11-11 14:35:00,169.22,169.43,169.18,169.19,5188.0,154.8777,155.0699,154.8411,154.8502,5188.0
2020-11-11 14:40:00,169.14,169.21,168.99,169.19,9177.0,154.8045,154.8685,154.6672,154.8502,9177.0
2020-11-11 14:45:00,169.22,169.22,168.68,168.79,12619.0,154.8777,154.8777,154.3835,154.4841,12619.0
2020-11-11 14:50:00,168.79,169.0,168.59,168.96,13151.0,154.4841,154.6763,154.3011,154.6397,13151.0
2020-11-11 14:55:00,168.92,169.24,168.86,169.1,7080.0,154.6031,154.896,154.5482,154.7679,7080.0
2020-11-11 15:00:00,169.11,169.25,168.91,168.95,8491.0,154.777,154.9052,154.594,154.6306,8491.0
2020-11-11 15:05:00,168.92,169.29,168.89,169.28,5950.0,154.6031,154.9418,154.5757,154.9326,5950.0
2020-11-11 15:10:00,169.24,169.32,169.17,169.28,4212.0,154.896,154.9692,154.8319,154.9326,4212.0
2020-11-11 15:15:00,169.26,169.57,169.2,169.53,17915.0,154.9143,155.198,154.8594,155.1614,17915.0
2020-11-11 15:20:00,169.5,169.51,169.04,169.18,20698.0,155.134,155.1431,154.713,154.8411,20698.0
2020-11-11 15:25:00,169.19,169.29,168.94,168.95,9518.0,154.8502,154.9418,154.6214,154.6306,9518.0
2020-11-11 15:30:00,168.96,169.26,168.87,169.13,13695.0,154.6397,154.9143,154.5574,154.7953,13695.0
2020-11-11 15:35:00,169.09,169.36,169.04,169.25,12270.0,154.7587,155.0058,154.713,154.9052,12270.0
2020-11-11 15:40:00,169.24,169.48,169.19,169.38,17754.0,154.896,155.1157,154.8502,155.0241,17754.0
2020-11-11 15:45:00,169.39,169.65,169.23,169.58,30898.0,155.0333,155.2713,154.8869,155.2072,30898.0
2020-11-11 15:50:00,169.6,169.77,169.5,169.5,47556.0,155.2255,155.3811,155.134,155.134,47556.0
2020-11-11 15:55:00,169.51,169.73,169.44,169.46,95953.0,155.1431,155.3445,155.0791,155.0974,95953.0
2020-11-12 09:30:00,168.83,169.13,168.26,168.77,57221.0,154.5208,154.7953,153.9991,154.4658,57221.0
2020-11-12 09:35:00,168.79,169.56,168.63,168.9,14805.0,154.4841,155.1889,154.3377,154.5848,14805.0
2020-11-12 09:40:00,168.93,169.48,168.31,168.33,13154.0,154.6123,155.1157,154.0448,154.0631,13154.0
2020-11-12 09:45:00,168.41,168.64,168.01,168.1,10601.0,154.1364,154.3469,153.7703,153.8526,10601.0
2020-11-12 09:50:00,168.15,168.24,167.65,168.06,21806.0,153.8984,153.9808,153.4408,153.816,21806.0
2020-11-12 09:55:00,168.06,168.38,167.91,168.22,22625.0,153.816,154.1089,153.6787,153.9625,22625.0
2020-11-12 10:00:00,168.11,168.23,167.8,168.15,13894.0,153.8618,153.9716,153.5781,153.8984,13894.0
2020-11-12 10:05:00,168.13,168.71,168.13,168.43,17355.0,153.8801,154.4109,153.8801,154.1547,17355.0
2020-11-12 10:10:00,168.43,169.2,168.27,168.86,20358.0,154.1547,154.8594,154.0082,154.5482,20358.0
2020-11-12 10:15:00,168.74,168.9,168.41,168.44,15873.0,154.4384,154.5848,154.1364,154.1638,15873.0
2020-11-12 10:20:00,168.41,168.59,168.26,168.45,24862.0,154.1364,154.3011,153.9991,154.173,24862.0
2020-11-12 10:25:00,168.45,168.79,168.45,168.66,20354.0,154.173,154.4841,154.173,154.3652,20354.0
2020-11-12 10:30:00,168.76,169.28,168.76,169.28,16848.0,154.4567,154.9326,154.4567,154.9326,16848.0
2020-11-12 10:35:00,169.27,169.72,169.26,169.58,15208.0,154.9235,155.3353,154.9143,155.2072,15208.0
2020-11-12 10:40:00,169.58,169.65,169.41,169.52,17780.0,155.2072,155.2713,155.0516,155.1523,17780.0
2020-11-12 10:45:00,169.53,169.72,169.47,169.57,11063.0,155.1614,155.3353,155.1065,155.198,11063.0
2020-11-12 10:50:00,169.66,170.33,169.54,170.3,21476.0,155.2804,155.8936,155.1706,155.8662,21476.0
2020-11-12 10:55:00,170.29,170.54,170.27,170.36,29357.0,155.857,156.0858,155.8387,155.9211,29357.0
2020-11-12 11:00:00,170.36,170.36,169.91,170.14,29843.0,155.9211,155.9211,155.5092,155.7197,29843.0
2020-11-12 11:05:00,170.13,170.31,170.05,170.15,18981.0,155.7106,155.8753,155.6374,155.7289,18981.0
2020-11-12 11:10:00,170.25,170.44,170.06,170.4,14084.0,155.8204,155.9943,155.6465,155.9577,14084.0
2020-11-12 11:15:00,170.37,170.54,170.15,170.49,10280.0,155.9302,156.0858,155.7289,156.0401,10280.0
2020-11-12 11:20:00,170.43,170.66,170.41,170.61,14491.0,155.9851,156.1957,155.9668,156.1499,14491.0
2020-11-12 11:25:00,170.67,170.77,170.49,170.63,15715.0,156.2048,156.2963,156.0401,156.1682,15715.0
2020-11-12 11:30:00,170.63,170.83,170.56,170.67,10153.0,156.1682,156.3512,156.1041,156.2048,10153.0
2020-11-12 11:35:00,170.65,171.1,170.63,170.89,14391.0,156.1865,156.5984,156.1682,156.4062,14391.0
2020-11-12 11:40:00,170.81,170.85,170.55,170.72,13872.0,156.3329,156.3695,156.095,156.2506,13872.0
2020-11-12 11:45:00,170.72,171.1,170.55,170.58,13996.0,156.2506,156.5984,156.095,156.1224,13996.0
2020-11-12 11:50:00,170.53,170.87,170.43,170.56,15830.0,156.0767,156.3879,155.9851,156.1041,15830.0
2020-11-12 11:55:00,170.53,170.53,170.32,170.35,6496.0,156.0767,156.0767,155.8845,155.9119,6496.0
2020-11-12 12:00:00,170.29,170.34,169.93,170.28,22439.0,155.857,155.9028,155.5275,155.8479,22439.0
2020-11-12 12:05:00,170.33,170.56,170.31,170.52,6612.0,155.8936,156.1041,155.8753,156.0675,6612.0
2020-11-12 12:10:00,170.65,170.87,170.65,170.74,20726.0,156.1865,156.3879,156.1865,156.2689,20726.0
2020-11-12 12:15:00,170.78,170.79,170.6,170.79,7618.0,156.3055,156.3146,156.1407,156.3146,7618.0
2020-11-12 12:20:00,170.71,170.76,170.57,170.64,3613.0,156.2414,156.2872,156.1133,156.1773,3613.0
2020-11-12 12:25:00,170.6,170.6,169.95,169.96,14898.0,156.1407,156.1407,155.5458,155.555,14898.0
2020-11-12 12:30:00,169.96,170.05,169.64,169.64,17468.0,155.555,155.6374,155.2621,155.2621,17468.0
2020-11-12 12:35:00,169.68,169.78,169.35,169.37,16530.0,155.2987,155.3902,154.9967,155.015,16530.0
2020-11-12 12:40:00,169.34,169.61,169.33,169.49,12896.0,154.9875,155.2346,154.9784,155.1248,12896.0
2020-11-12 12:45:00,169.49,169.63,169.17,169.18,15823.0,155.1248,155.253,154.8319,154.8411,15823.0
2020-11-12 12:50:00,169.29,169.61,169.11,169.47,16752.0,154.9418,155.2346,154.777,155.1065,16752.0
2020-11-12 12:55:00,169.48,169.57,169.4,169.5,3550.0,155.1157,155.198,155.0424,155.134,3550.0
2020-11-12 13:00:00,169.49,169.63,169.36,169.55,8455.0,155.1248,155.253,155.0058,155.1797,8455.0
2020-11-12 13:05:00,169.55,169.59,169.2,169.24,5113.0,155.1797,155.2163,154.8594,154.896,5113.0
2020-11-12 13:10:00,169.25,169.27,168.71,169.27,12327.0,154.9052,154.9235,154.4109,154.9235,12327.0
2020-11-12 13:15:00,169.21,169.21,168.53,168.88,10024.0,154.8685,154.8685,154.2462,154.5665,10024.0
2020-11-12 13:20:00,168.92,169.21,168.71,168.79,8535.0,154.6031,154.8685,154.4109,154.4841,8535.0
2020-11-12 13:25:00,168.78,168.99,168.7,168.78,21414.0,154.475,154.6672,154.4018,154.475,21414.0
2020-11-12 13:30:00,168.74,169.0,168.66,168.99,10518.0,154.4384,154.6763,154.3652,154.6672,10518.0
2020-11-12 13:35:00,168.89,169.34,168.89,169.29,12813.0,154.5757,154.9875,154.5757,154.9418,12813.0
2020-11-12 13:40:00,169.22,169.22,169.01,169.09,8359.0,154.8777,154.8777,154.6855,154.7587,8359.0
2020-11-12 13:45:00,169.06,169.1,168.91,168.93,5578.0,154.7313,154.7679,154.594,154.6123,5578.0
2020-11-12 13:50:00,169.01,169.33,168.96,169.18,6789.0,154.6855,154.9784,154.6397,154.8411,6789.0
2020-11-12 13:55:00,169.17,169.17,168.84,169.07,6390.0,154.8319,154.8319,154.5299,154.7404,6390.0
2020-11-12 14:00:00,169.05,169.21,168.99,169.05,8096.0,154.7221,154.8685,154.6672,154.7221,8096.0
2020-11-12 14:05:00,169.03,169.08,168.74,168.76,7891.0,154.7038,154.7496,154.4384,154.4567,7891.0
2020-11-12 14:10:00,168.8,168.91,168.72,168.72,4912.0,154.4933,154.594,154.4201,154.4201,4912.0
2020-11-12 14:15:00,168.68,168.77,168.43,168.44,16120.0,154.3835,154.4658,154.1547,154.1638,16120.0
2020-11-12 14:20:00,168.46,168.82,168.44,168.56,13874.0,154.1821,154.5116,154.1638,154.2736,13874.0
2020-11-12 14:25:00,168.55,168.58,168.39,168.44,9179.0,154.2645,154.2919,154.118,154.1638,9179.0
2020-11-12 14:30:00,168.41,168.78,168.32,168.38,10709.0,154.1364,154.475,154.054,154.1089,10709.0
2020-11-12 14:35:00,168.31,168.5,168.24,168.28,8548.0,154.0448,154.2187,153.9808,154.0174,8548.0
2020-11-12 14:40:00,168.24,168.24,167.88,167.89,12188.0,153.9808,153.9808,153.6513,153.6604,12188.0
2020-11-12 14:45:00,167.85,168.08,167.81,168.0,14106.0,153.6238,153.8343,153.5872,153.7611,14106.0
2020-11-12 14:50:00,167.99,168.24,167.82,167.9,12724.0,153.752,153.9808,153.5964,153.6696,12724.0
2020-11-12 14:55:00,167.91,168.18,167.91,168.1,14268.0,153.6787,153.9258,153.6787,153.8526,14268.0
2020-11-12 15:00:00,168.06,168.14,167.85,167.88,11185.0,153.816,153.8892,153.6238,153.6513,11185.0
2020-11-12 15:05:00,167.88,167.96,167.66,167.72,19623.0,153.6513,153.7245,153.4499,153.5048,19623.0
2020-11-12 15:10:00,167.74,168.12,167.72,167.93,17365.0,153.5231,153.8709,153.5048,153.697,17365.0
2020-11-12 15:15:00,167.92,168.53,167.92,168.37,15831.0,153.6879,154.2462,153.6879,154.0997,15831.0
2020-11-12 15:20:00,168.4,168.61,168.35,168.56,22327.0,154.1272,154.3194,154.0814,154.2736,22327.0
2020-11-12 15:25:00,168.56,168.57,168.17,168.17,13197.0,154.2736,154.2828,153.9167,153.9167,13197.0
2020-11-12 15:30:00,168.12,168.23,168.0,168.17,8893.0,153.8709,153.9716,153.7611,153.9167,8893.0
2020-11-12 15:35:00,168.13,168.44,168.02,168.44,15820.0,153.8801,154.1638,153.7794,154.1638,15820.0
2020-11-12 15:40:00,168.53,168.83,168.46,168.69,21573.0,154.2462,154.5208,154.1821,154.3926,21573.0
2020-11-12 15:45:00,168.73,168.8,168.36,168.67,23010.0,154.4292,154.4933,154.0906,154.3743,23010.0
2020-11-12 15:50:00,168.84,169.19,168.75,169.01,26178.0,154.5299,154.8502,154.4475,154.6855,26178.0
2020-11-12 15:55:00,169.01,169.37,168.79,169.28,92720.0,154.6855,155.015,154.4841,154.9326,92720.0
2020-11-13 09:30:00,170.3,171.5,170.3,171.43,74049.0,155.8662,156.9645,155.8662,156.9004,74049.0
2020-11-13 09:35:00,171.4,172.22,171.4,171.8,84347.0,156.8729,157.6234,156.8729,157.239,84347.0
2020-11-13 09:40:00,171.75,171.9,171.26,171.5,31435.0,157.1933,157.3306,156.7448,156.9645,31435.0
2020-11-13 09:45:00,171.41,172.15,171.25,171.91,17711.0,156.8821,157.5594,156.7356,157.3397,17711.0
2020-11-13 09:50:00,171.9,172.18,170.7,170.81,37208.0,157.3306,157.5868,156.2323,156.3329,37208.0
2020-11-13 09:55:00,170.89,171.24,170.66,171.21,18476.0,156.4062,156.7265,156.1957,156.699,18476.0
2020-11-13 10:00:00,171.14,171.59,171.1,171.49,13587.0,156.635,157.0468,156.5984,156.9553,13587.0
2020-11-13 10:05:00,171.41,172.04,171.22,172.04,28461.0,156.8821,157.4587,156.7082,157.4587,28461.0
2020-11-13 10:10:00,172.05,172.15,171.36,171.49,17037.0,157.4678,157.5594,156.8363,156.9553,17037.0
2020-11-13 10:15:00,171.48,171.73,170.46,170.64,39942.0,156.9462,157.175,156.0126,156.1773,39942.0
2020-11-13 10:20:00,170.63,170.68,170.29,170.34,23283.0,156.1682,156.214,155.857,155.9028,23283.0
2020-11-13 10:25:00,170.38,170.68,170.16,170.68,26747.0,155.9394,156.214,155.738,156.214,26747.0
2020-11-13 10:30:00,170.63,170.63,170.1,170.35,16822.0,156.1682,156.1682,155.6831,155.9119,16822.0
2020-11-13 10:35:00,170.32,170.43,169.84,170.0,14114.0,155.8845,155.9851,155.4452,155.5916,14114.0
2020-11-13 10:40:00,169.94,170.53,169.91,170.36,12972.0,155.5367,156.0767,155.5092,155.9211,12972.0
2020-11-13 10:45:00,170.38,170.43,170.1,170.25,7284.0,155.9394,155.9851,155.6831,155.8204,7284.0
2020-11-13 10:50:00,170.19,170.19,169.44,169.6,12757.0,155.7655,155.7655,155.0791,155.2255,12757.0
2020-11-13 10:55:00,169.52,169.63,169.19,169.46,18423.0,155.1523,155.253,154.8502,155.0974,18423.0
2020-11-13 11:00:00,169.55,169.96,169.48,169.66,9583.0,155.1797,155.555,155.1157,155.2804,9583.0
2020-11-13 11:05:00,169.79,169.91,169.68,169.87,5158.0,155.3994,155.5092,155.2987,155.4726,5158.0
2020-11-13 11:10:00,169.86,170.09,169.84,170.09,5935.0,155.4635,155.674,155.4452,155.674,5935.0
2020-11-13 11:15:00,170.09,170.4,170.09,170.22,10424.0,155.674,155.9577,155.674,155.7929,10424.0
2020-11-13 11:20:00,170.29,170.38,169.99,170.03,11362.0,155.857,155.9394,155.5824,155.619,11362.0
2020-11-13 11:25:00,170.03,170.19,169.7,170.19,11191.0,155.619,155.7655,155.317,155.7655,11191.0
2020-11-13 11:30:00,170.25,170.3,169.92,169.98,6630.0,155.8204,155.8662,155.5184,155.5733,6630.0
2020-11-13 11:35:00,169.95,170.19,169.86,170.08,6609.0,155.5458,155.7655,155.4635,155.6648,6609.0
2020-11-13 11:40:00,170.1,170.32,170.1,170.28,8762.0,155.6831,155.8845,155.6831,155.8479,8762.0
2020-11-13 11:45:00,170.26,170.45,170.2,170.37,8429.0,155.8296,156.0035,155.7746,155.9302,8429.0
2020-11-13 11:50:00,170.46,170.9,170.44,170.78,17029.0,156.0126,156.4153,155.9943,156.3055,17029.0
2020-11-13 11:55:00,170.71,170.89,170.65,170.89,9591.0,156.2414,156.4062,156.1865,156.4062,9591.0
2020-11-13 12:00:00,170.86,170.94,170.66,170.9,9149.0,156.3787,156.4519,156.1957,156.4153,9149.0
2020-11-13 12:05:00,170.85,170.96,170.84,170.93,24917.0,156.3695,156.4702,156.3604,156.4428,24917.0
2020-11-13 12:10:00,170.95,170.98,170.69,170.74,8064.0,156.4611,156.4885,156.2231,156.2689,8064.0
2020-11-13 12:15:00,170.72,170.85,170.64,170.81,7040.0,156.2506,156.3695,156.1773,156.3329,7040.0
2020-11-13 12:20:00,170.81,170.94,170.77,170.94,6701.0,156.3329,156.4519,156.2963,156.4519,6701.0
2020-11-13 12:25:00,170.93,170.98,170.8,170.88,6568.0,156.4428,156.4885,156.3238,156.397,6568.0
2020-11-13 12:30:00,170.88,171.09,170.88,171.02,9011.0,156.397,156.5892,156.397,156.5251,9011.0
2020-11-13 12:35:00,170.97,170.97,170.78,170.87,2095.0,156.4794,156.4794,156.3055,156.3879,2095.0
2020-11-13 12:40:00,170.91,170.91,170.52,170.53,8128.0,156.4245,156.4245,156.0675,156.0767,8128.0
2020-11-13 12:45:00,170.53,170.69,170.31,170.36,10680.0,156.0767,156.2231,155.8753,155.9211,10680.0
2020-11-13 12:50:00,170.41,170.63,170.41,170.51,6590.0,155.9668,156.1682,155.9668,156.0584,6590.0
2020-11-13 12:55:00,170.52,170.62,170.48,170.62,3426.0,156.0675,156.159,156.0309,156.159,3426.0
2020-11-13 13:00:00,170.68,170.77,170.55,170.6,16591.0,156.214,156.2963,156.095,156.1407,16591.0
2020-11-13 13:05:00,170.6,170.85,170.56,170.74,37023.0,156.1407,156.3695,156.1041,156.2689,37023.0
2020-11-13 13:10:00,170.76,170.84,170.5,170.54,17724.0,156.2872,156.3604,156.0492,156.0858,17724.0
2020-11-13 13:15:00,170.53,170.8,170.52,170.8,13355.0,156.0767,156.3238,156.0675,156.3238,13355.0
2020-11-13 13:20:00,170.81,171.02,170.71,170.94,13785.0,156.3329,156.5251,156.2414,156.4519,13785.0
2020-11-13 13:25:00,170.97,171.16,170.97,171.02,11303.0,156.4794,156.6533,156.4794,156.5251,11303.0
2020-11-13 13:30:00,171.03,171.1,170.77,170.78,13809.0,156.5343,156.5984,156.2963,156.3055,13809.0
2020-11-13 13:35:00,170.87,171.27,170.86,171.21,14068.0,156.3879,156.754,156.3787,156.699,14068.0
2020-11-13 13:40:00,171.2,171.47,171.14,171.36,9989.0,156.6899,156.937,156.635,156.8363,9989.0
2020-11-13 13:45:00,171.27,171.47,171.22,171.34,7583.0,156.754,156.937,156.7082,156.818,7583.0
2020-11-13 13:50:00,171.39,171.58,171.38,171.53,3444.0,156.8638,157.0377,156.8546,156.9919,3444.0
2020-11-13 13:55:00,171.57,171.7,171.5,171.53,4746.0,157.0285,157.1475,156.9645,156.9919,4746.0
2020-11-13 14:00:00,171.53,171.62,171.42,171.44,7502.0,156.9919,157.0743,156.8912,156.9095,7502.0
2020-11-13 14:05:00,171.45,171.58,171.44,171.52,3483.0,156.9187,157.0377,156.9095,156.9828,3483.0
2020-11-13 14:10:00,171.52,171.59,171.42,171.43,6329.0,156.9828,157.0468,156.8912,156.9004,6329.0
2020-11-13 14:15:00,171.45,171.64,171.37,171.53,28790.0,156.9187,157.0926,156.8455,156.9919,28790.0
2020-11-13 14:20:00,171.52,171.66,171.5,171.57,6699.0,156.9828,157.1109,156.9645,157.0285,6699.0
2020-11-13 14:25:00,171.55,171.59,171.45,171.5,3676.0,157.0102,157.0468,156.9187,156.9645,3676.0
2020-11-13 14:30:00,171.47,171.7,171.47,171.6,8756.0,156.937,157.1475,156.937,157.056,8756.0
2020-11-13 14:35:00,171.59,171.64,171.49,171.49,10968.0,157.0468,157.0926,156.9553,156.9553,10968.0
2020-11-13 14:40:00,171.51,171.58,171.43,171.43,11376.0,156.9736,157.0377,156.9004,156.9004,11376.0
2020-11-13 14:45:00,171.47,171.53,171.1,171.24,13779.0,156.937,156.9919,156.5984,156.7265,13779.0
2020-11-13 14:50:00,171.27,171.36,171.25,171.33,9586.0,156.754,156.8363,156.7356,156.8089,9586.0
2020-11-13 14:55:00,171.38,171.62,171.37,171.48,15873.0,156.8546,157.0743,156.8455,156.9462,15873.0
2020-11-13 15:00:00,171.43,171.43,171.25,171.26,7096.0,156.9004,156.9004,156.7356,156.7448,7096.0
2020-11-13 15:05:00,171.29,171.48,171.21,171.28,7098.0,156.7723,156.9462,156.699,156.7631,7098.0
2020-11-13 15:10:00,171.26,171.5,171.1,171.5,14711.0,156.7448,156.9645,156.5984,156.9645,14711.0
2020-11-13 15:15:00,171.51,171.6,171.17,171.44,14292.0,156.9736,157.056,156.6624,156.9095,14292.0
2020-11-13 15:20:00,171.42,171.49,171.3,171.49,15078.0,156.8912,156.9553,156.7814,156.9553,15078.0
2020-11-13 15:25:00,171.46,171.58,171.43,171.53,8708.0,156.9278,157.0377,156.9004,156.9919,8708.0
2020-11-13 15:30:00,171.54,171.85,171.46,171.83,21834.0,157.0011,157.2848,156.9278,157.2665,21834.0
2020-11-13 15:35:00,171.83,171.98,171.78,171.78,26452.0,157.2665,157.4038,157.2207,157.2207,26452.0
2020-11-13 15:40:00,171.75,172.06,171.75,171.95,24049.0,157.1933,157.477,157.1933,157.3763,24049.0
2020-11-13 15:45:00,171.92,172.05,171.82,171.82,41679.0,157.3489,157.4678,157.2573,157.2573,41679.0
2020-11-13 15:50:00,171.83,171.94,171.36,171.39,48380.0,157.2665,157.3672,156.8363,156.8638,48380.0
2020-11-13 15:55:00,171.38,171.83,171.23,171.69,102028.0,156.8546,157.2665,156.7173,157.1384,102028.0
2020-11-16 09:30:00,175.0,175.0,173.37,173.76,167277.0,160.1678,160.1678,158.676,159.0329,167277.0
2020-11-16 09:35:00,173.72,173.96,172.89,172.89,61605.0,158.9963,159.216,158.2366,158.2366,61605.0
2020-11-16 09:40:00,172.87,172.89,171.83,172.4,49668.0,158.2183,158.2366,157.2665,157.7882,49668.0
2020-11-16 09:45:00,172.4,173.37,172.03,173.11,27853.0,157.7882,158.676,157.4495,158.438,27853.0
2020-11-16 09:50:00,173.09,173.45,172.12,172.34,28576.0,158.4197,158.7492,157.5319,157.7333,28576.0
2020-11-16 09:55:00,172.35,173.16,172.14,173.16,16220.0,157.7424,158.4838,157.5502,158.4838,16220.0
2020-11-16 10:00:00,173.07,173.44,172.71,173.28,22265.0,158.4014,158.74,158.0719,158.5936,22265.0
2020-11-16 10:05:00,173.33,173.47,173.0,173.17,33580.0,158.6394,158.7675,158.3373,158.4929,33580.0
2020-11-16 10:10:00,173.26,173.85,173.09,173.72,30329.0,158.5753,159.1153,158.4197,158.9963,30329.0
2020-11-16 10:15:00,173.66,173.81,173.48,173.81,14264.0,158.9414,159.0787,158.7766,159.0787,14264.0
2020-11-16 10:20:00,173.8,174.31,173.8,174.08,28073.0,159.0695,159.5363,159.0695,159.3258,28073.0
2020-11-16 10:25:00,174.11,174.11,173.58,173.87,18147.0,159.3532,159.3532,158.8682,159.1336,18147.0
2020-11-16 10:30:00,173.98,174.23,173.77,174.17,10441.0,159.2343,159.4631,159.0421,159.4082,10441.0
2020-11-16 10:35:00,174.15,174.44,174.01,174.18,13363.0,159.3899,159.6553,159.2617,159.4173,13363.0
2020-11-16 10:40:00,174.17,174.36,174.1,174.2,12943.0,159.4082,159.5821,159.3441,159.4356,12943.0
2020-11-16 10:45:00,174.15,174.43,174.13,174.33,15653.0,159.3899,159.6461,159.3716,159.5546,15653.0
2020-11-16 10:50:00,174.33,174.48,174.23,174.47,10207.0,159.5546,159.6919,159.4631,159.6827,10207.0
2020-11-16 10:55:00,174.47,174.88,174.47,174.8,18574.0,159.6827,160.058,159.6827,159.9848,18574.0
2020-11-16 11:00:00,174.83,174.92,174.69,174.86,17765.0,160.0122,160.0946,159.8841,160.0397,17765.0
2020-11-16 11:05:00,174.82,174.84,174.32,174.37,15532.0,160.0031,160.0214,159.5454,159.5912,15532.0
2020-11-16 11:10:00,174.41,174.62,174.26,174.61,120647.0,159.6278,159.82,159.4905,159.8109,120647.0
2020-11-16 11:15:00,174.61,174.91,174.58,174.86,16412.0,159.8109,160.0854,159.7834,160.0397,16412.0
2020-11-16 11:20:00,174.86,175.0,174.81,174.81,16333.0,160.0397,160.1678,159.9939,159.9939,16333.0
2020-11-16 11:25:00,174.81,174.92,174.53,174.53,19188.0,159.9939,160.0946,159.7377,159.7377,19188.0
2020-11-16 11:30:00,174.53,174.73,174.44,174.49,102934.0,159.7377,159.9207,159.6553,159.701,102934.0
2020-11-16 11:35:00,174.46,174.6,174.16,174.32,72205.0,159.6736,159.8017,159.399,159.5454,72205.0
2020-11-16 11:40:00,174.37,174.49,174.34,174.43,10760.0,159.5912,159.701,159.5638,159.6461,10760.0
2020-11-16 11:45:00,174.36,174.5,174.27,174.41,23663.0,159.5821,159.7102,159.4997,159.6278,23663.0
2020-11-16 11:50:00,174.45,174.5,174.34,174.45,28843.0,159.6644,159.7102,159.5638,159.6644,28843.0
2020-11-16 11:55:00,174.47,174.49,174.1,174.18,46022.0,159.6827,159.701,159.3441,159.4173,46022.0
2020-11-16 12:00:00,174.19,174.33,174.1,174.31,24236.0,159.4265,159.5546,159.3441,159.5363,24236.0
2020-11-16 12:05:00,174.32,174.38,174.17,174.36,11513.0,159.5454,159.6004,159.4082,159.5821,11513.0
2020-11-16 12:10:00,174.34,174.38,174.11,174.33,13796.0,159.5638,159.6004,159.3532,159.5546,13796.0
2020-11-16 12:15:00,174.3,174.4,174.19,174.19,9931.0,159.5271,159.6187,159.4265,159.4265,9931.0
2020-11-16 12:20:00,174.18,174.43,174.18,174.35,13411.0,159.4173,159.6461,159.4173,159.5729,13411.0
2020-11-16 12:25:00,174.35,174.56,174.31,174.38,20409.0,159.5729,159.7651,159.5363,159.6004,20409.0
2020-11-16 12:30:00,174.34,174.39,173.94,173.94,11878.0,159.5638,159.6095,159.1977,159.1977,11878.0
2020-11-16 12:35:00,173.9,174.06,173.82,174.06,7716.0,159.161,159.3075,159.0878,159.3075,7716.0
2020-11-16 12:40:00,174.05,174.16,174.02,174.09,12555.0,159.2983,159.399,159.2709,159.3349,12555.0
2020-11-16 12:45:00,174.05,174.12,173.92,174.09,8717.0,159.2983,159.3624,159.1794,159.3349,8717.0
2020-11-16 12:50:00,174.11,174.15,173.86,174.06,15364.0,159.3532,159.3899,159.1244,159.3075,15364.0
2020-11-16 12:55:00,174.06,174.29,174.02,174.06,12410.0,159.3075,159.518,159.2709,159.3075,12410.0
2020-11-16 13:00:00,174.01,174.01,173.76,173.8,11341.0,159.2617,159.2617,159.0329,159.0695,11341.0
2020-11-16 13:05:00,173.78,173.79,173.54,173.72,14578.0,159.0512,159.0604,158.8316,158.9963,14578.0
2020-11-16 13:10:00,173.77,173.92,173.7,173.73,7791.0,159.0421,159.1794,158.978,159.0055,7791.0
2020-11-16 13:15:00,173.78,173.79,173.58,173.62,9429.0,159.0512,159.0604,158.8682,158.9048,9429.0
2020-11-16 13:20:00,173.63,173.69,173.3,173.55,17988.0,158.9139,158.9688,158.6119,158.8407,17988.0
2020-11-16 13:25:00,173.51,173.56,173.28,173.34,33875.0,158.8041,158.8499,158.5936,158.6485,33875.0
2020-11-16 13:30:00,173.35,173.52,173.3,173.49,7955.0,158.6577,158.8133,158.6119,158.7858,7955.0
2020-11-16 13:35:00,173.45,173.59,173.43,173.48,8607.0,158.7492,158.8773,158.7309,158.7766,8607.0
2020-11-16 13:40:00,173.4,173.4,172.85,172.87,29952.0,158.7034,158.7034,158.2,158.2183,29952.0
2020-11-16 13:45:00,172.87,173.07,172.75,172.77,7919.0,158.2183,158.4014,158.1085,158.1268,7919.0
2020-11-16 13:50:00,172.8,172.92,172.76,172.79,7903.0,158.1543,158.2641,158.1177,158.1451,7903.0
2020-11-16 13:55:00,172.78,172.94,172.45,172.45,13062.0,158.136,158.2824,157.8339,157.8339,13062.0
2020-11-16 14:00:00,172.38,172.46,172.17,172.41,18631.0,157.7699,157.8431,157.5777,157.7973,18631.0
2020-11-16 14:05:00,172.43,172.57,172.28,172.47,16672.0,157.8156,157.9438,157.6783,157.8522,16672.0
2020-11-16 14:10:00,172.43,172.59,172.22,172.27,14797.0,157.8156,157.9621,157.6234,157.6692,14797.0
2020-11-16 14:15:00,172.25,172.4,172.13,172.4,13551.0,157.6509,157.7882,157.5411,157.7882,13551.0
2020-11-16 14:20:00,172.32,172.34,172.11,172.13,13378.0,157.715,157.7333,157.5228,157.5411,13378.0
2020-11-16 14:25:00,172.12,172.33,172.08,172.22,16692.0,157.5319,157.7241,157.4953,157.6234,16692.0
2020-11-16 14:30:00,172.3,172.4,172.02,172.2,25042.0,157.6967,157.7882,157.4404,157.6051,25042.0
2020-11-16 14:35:00,172.25,172.26,172.04,172.12,13844.0,157.6509,157.66,157.4587,157.5319,13844.0
2020-11-16 14:40:00,172.12,172.32,172.05,172.32,19304.0,157.5319,157.715,157.4678,157.715,19304.0
2020-11-16 14:45:00,172.32,172.36,171.96,171.96,22915.0,157.715,157.7516,157.3855,157.3855,22915.0
2020-11-16 14:50:00,172.03,172.4,172.02,172.4,11333.0,157.4495,157.7882,157.4404,157.7882,11333.0
2020-11-16 14:55:00,172.44,172.6,172.35,172.44,21157.0,157.8248,157.9712,157.7424,157.8248,21157.0
2020-11-16 15:00:00,172.47,172.51,172.18,172.18,17487.0,157.8522,157.8889,157.5868,157.5868,17487.0
2020-11-16 15:05:00,172.2,172.49,172.12,172.49,15820.0,157.6051,157.8706,157.5319,157.8706,15820.0
2020-11-16 15:10:00,172.5,172.7,172.44,172.51,22968.0,157.8797,158.0628,157.8248,157.8889,22968.0
2020-11-16 15:15:00,172.52,172.82,172.47,172.8,11575.0,157.898,158.1726,157.8522,158.1543,11575.0
2020-11-16 15:20:00,172.8,172.98,172.77,172.92,17519.0,158.1543,158.319,158.1268,158.2641,17519.0
2020-11-16 15:25:00,172.93,172.93,172.62,172.79,24376.0,158.2733,158.2733,157.9895,158.1451,24376.0
2020-11-16 15:30:00,172.78,172.89,172.69,172.78,15019.0,158.136,158.2366,158.0536,158.136,15019.0
2020-11-16 15:35:00,172.81,172.91,172.59,172.67,16097.0,158.1634,158.255,157.9621,158.0353,16097.0
2020-11-16 15:40:00,172.7,172.93,172.69,172.87,14683.0,158.0628,158.2733,158.0536,158.2183,14683.0
2020-11-16 15:45:00,172.87,172.87,172.49,172.68,35681.0,158.2183,158.2183,157.8706,158.0444,35681.0
2020-11-16 15:50:00,172.65,172.71,172.42,172.67,48155.0,158.017,158.0719,157.8065,158.0353,48155.0
2020-11-16 15:55:00,172.67,173.25,172.57,173.25,140632.0,158.0353,158.5661,157.9438,158.5661,140632.0
2020-11-17 09:30:00,171.56,172.44,171.56,171.77,45728.0,157.0194,157.8248,157.0194,157.2116,45728.0
2020-11-17 09:35:00,171.88,172.35,171.51,172.03,24167.0,157.3123,157.7424,156.9736,157.4495,24167.0
2020-11-17 09:40:00,171.97,172.19,171.37,171.44,19476.0,157.3946,157.596,156.8455,156.9095,19476.0
2020-11-17 09:45:00,171.48,172.02,171.21,171.91,14252.0,156.9462,157.4404,156.699,157.3397,14252.0
2020-11-17 09:50:00,171.88,171.98,170.6,170.7,27898.0,157.3123,157.4038,156.1407,156.2323,27898.0
2020-11-17 09:55:00,170.75,171.08,170.27,170.3,18359.0,156.278,156.5801,155.8387,155.8662,18359.0
2020-11-17 10:00:00,170.26,171.0,170.19,170.51,18972.0,155.8296,156.5068,155.7655,156.0584,18972.0
2020-11-17 10:05:00,170.41,170.96,170.4,170.65,15634.0,155.9668,156.4702,155.9577,156.1865,15634.0
2020-11-17 10:10:00,170.68,171.19,170.6,171.14,10094.0,156.214,156.6807,156.1407,156.635,10094.0
2020-11-17 10:15:00,171.27,171.53,170.93,171.47,8006.0,156.754,156.9919,156.4428,156.937,8006.0
2020-11-17 10:20:00,171.52,171.59,171.21,171.32,5762.0,156.9828,157.0468,156.699,156.7997,5762.0
2020-11-17 10:25:00,171.32,171.44,170.89,170.89,11330.0,156.7997,156.9095,156.4062,156.4062,11330.0
2020-11-17 10:30:00,170.98,171.55,170.94,171.49,8126.0,156.4885,157.0102,156.4519,156.9553,8126.0
2020-11-17 10:35:00,171.48,171.56,171.12,171.18,20484.0,156.9462,157.0194,156.6167,156.6716,20484.0
2020-11-17 10:40:00,171.22,171.5,171.16,171.4,10067.0,156.7082,156.9645,156.6533,156.8729,10067.0
2020-11-17 10:45:00,171.38,171.38,171.26,171.31,9780.0,156.8546,156.8546,156.7448,156.7906,9780.0
2020-11-17 10:50:00,171.3,171.5,171.24,171.41,19663.0,156.7814,156.9645,156.7265,156.8821,19663.0
2020-11-17 10:55:00,171.45,171.49,171.34,171.35,13487.0,156.9187,156.9553,156.818,156.8272,13487.0
2020-11-17 11:00:00,171.38,171.71,171.22,171.7,7533.0,156.8546,157.1567,156.7082,157.1475,7533.0
2020-11-17 11:05:00,171.73,172.06,171.73,171.94,12799.0,157.175,157.477,157.175,157.3672,12799.0
2020-11-17 11:10:00,171.9,172.03,171.9,171.9,14351.0,157.3306,157.4495,157.3306,157.3306,14351.0
2020-11-17 11:15:00,171.95,172.22,171.89,172.16,39906.0,157.3763,157.6234,157.3214,157.5685,39906.0
2020-11-17 11:20:00,172.25,172.48,172.18,172.41,6339.0,157.6509,157.8614,157.5868,157.7973,6339.0
2020-11-17 11:25:00,172.38,172.39,171.96,172.29,10728.0,157.7699,157.779,157.3855,157.6875,10728.0
2020-11-17 11:30:00,172.25,172.48,172.2,172.31,11715.0,157.6509,157.8614,157.6051,157.7058,11715.0
2020-11-17 11:35:00,172.43,172.48,172.24,172.43,6373.0,157.8156,157.8614,157.6417,157.8156,6373.0
2020-11-17 11:40:00,172.42,172.44,172.21,172.22,14455.0,157.8065,157.8248,157.6143,157.6234,14455.0
2020-11-17 11:45:00,172.16,172.32,172.1,172.17,8203.0,157.5685,157.715,157.5136,157.5777,8203.0
2020-11-17 11:50:00,172.13,172.17,171.82,171.91,10152.0,157.5411,157.5777,157.2573,157.3397,10152.0
2020-11-17 11:55:00,171.95,172.04,171.9,171.96,8057.0,157.3763,157.4587,157.3306,157.3855,8057.0
2020-11-17 12:00:00,172.03,172.03,171.93,171.96,5754.0,157.4495,157.4495,157.358,157.3855,5754.0
2020-11-17 12:05:00,171.97,172.02,171.92,171.93,3256.0,157.3946,157.4404,157.3489,157.358,3256.0
2020-11-17 12:10:00,171.93,172.21,171.9,172.19,21479.0,157.358,157.6143,157.3306,157.596,21479.0
2020-11-17 12:15:00,172.18,172.29,172.04,172.17,29450.0,157.5868,157.6875,157.4587,157.5777,29450.0
2020-11-17 12:20:00,172.14,172.25,171.99,172.13,9161.0,157.5502,157.6509,157.4129,157.5411,9161.0
2020-11-17 12:25:00,172.18,172.38,172.1,172.37,3483.0,157.5868,157.7699,157.5136,157.7607,3483.0
2020-11-17 12:30:00,172.38,172.39,172.09,172.09,16607.0,157.7699,157.779,157.5045,157.5045,16607.0
2020-11-17 12:35:00,172.05,172.28,172.05,172.17,9316.0,157.4678,157.6783,157.4678,157.5777,9316.0
2020-11-17 12:40:00,172.14,172.21,172.07,172.09,5594.0,157.5502,157.6143,157.4861,157.5045,5594.0
2020-11-17 12:45:00,172.1,172.27,172.1,172.19,6971.0,157.5136,157.6692,157.5136,157.596,6971.0
2020-11-17 12:50:00,172.16,172.27,172.12,172.27,4443.0,157.5685,157.6692,157.5319,157.6692,4443.0
2020-11-17 12:55:00,172.24,172.24,172.13,172.19,6054.0,157.6417,157.6417,157.5411,157.596,6054.0
2020-11-17 13:00:00,172.22,172.27,172.15,172.18,7209.0,157.6234,157.6692,157.5594,157.5868,7209.0
2020-11-17 13:05:00,172.15,172.2,172.08,172.15,4478.0,157.5594,157.6051,157.4953,157.5594,4478.0
2020-11-17 13:10:00,172.12,172.12,171.77,171.79,7735.0,157.5319,157.5319,157.2116,157.2299,7735.0
2020-11-17 13:15:00,171.78,171.8,171.56,171.56,10070.0,157.2207,157.239,157.0194,157.0194,10070.0
2020-11-17 13:20:00,171.54,171.54,171.14,171.16,11149.0,157.0011,157.0011,156.635,156.6533,11149.0
2020-11-17 13:25:00,171.18,171.21,170.89,170.95,8682.0,156.6716,156.699,156.4062,156.4611,8682.0
2020-11-17 13:30:00,170.92,170.96,170.54,170.54,13671.0,156.4336,156.4702,156.0858,156.0858,13671.0
2020-11-17 13:35:00,170.59,170.88,170.57,170.82,16926.0,156.1316,156.397,156.1133,156.3421,16926.0
2020-11-17 13:40:00,170.84,171.0,170.8,170.82,12114.0,156.3604,156.5068,156.3238,156.3421,12114.0
2020-11-17 13:45:00,170.76,170.88,170.7,170.79,11936.0,156.2872,156.397,156.2323,156.3146,11936.0
2020-11-17 13:50:00,170.72,170.79,170.53,170.68,9934.0,156.2506,156.3146,156.0767,156.214,9934.0
2020-11-17 13:55:00,170.62,170.9,170.62,170.73,10454.0,156.159,156.4153,156.159,156.2597,10454.0
2020-11-17 14:00:00,170.67,170.95,170.61,170.81,10722.0,156.2048,156.4611,156.1499,156.3329,10722.0
2020-11-17 14:05:00,170.85,171.43,170.84,171.31,8002.0,156.3695,156.9004,156.3604,156.7906,8002.0
2020-11-17 14:10:00,171.43,171.9,171.35,171.78,15574.0,156.9004,157.3306,156.8272,157.2207,15574.0
2020-11-17 14:15:00,171.71,171.85,171.64,171.76,9941.0,157.1567,157.2848,157.0926,157.2024,9941.0
2020-11-17 14:20:00,171.72,171.9,171.72,171.76,10737.0,157.1658,157.3306,157.1658,157.2024,10737.0
2020-11-17 14:25:00,171.82,171.86,171.66,171.75,8594.0,157.2573,157.2939,157.1109,157.1933,8594.0
2020-11-17 14:30:00,171.77,171.81,171.63,171.77,6080.0,157.2116,157.2482,157.0834,157.2116,6080.0
2020-11-17 14:35:00,171.78,172.05,171.78,171.98,7403.0,157.2207,157.4678,157.2207,157.4038,7403.0
2020-11-17 14:40:00,171.99,171.99,171.76,171.85,19530.0,157.4129,157.4129,157.2024,157.2848,19530.0
2020-11-17 14:45:00,171.83,171.99,171.77,171.96,9271.0,157.2665,157.4129,157.2116,157.3855,9271.0
2020-11-17 14:50:00,171.97,172.03,171.78,171.89,8601.0,157.3946,157.4495,157.2207,157.3214,8601.0
2020-11-17 14:55:00,171.9,171.93,171.67,171.72,20381.0,157.3306,157.358,157.1201,157.1658,20381.0
2020-11-17 15:00:00,171.68,171.74,171.56,171.64,11175.0,157.1292,157.1841,157.0194,157.0926,11175.0
2020-11-17 15:05:00,171.65,171.67,171.39,171.39,9829.0,157.1017,157.1201,156.8638,156.8638,9829.0
2020-11-17 15:10:00,171.41,171.55,171.33,171.41,7568.0,156.8821,157.0102,156.8089,156.8821,7568.0
2020-11-17 15:15:00,171.43,171.63,171.4,171.58,6843.0,156.9004,157.0834,156.8729,157.0377,6843.0
2020-11-17 15:20:00,171.57,171.57,171.15,171.39,17478.0,157.0285,157.0285,156.6441,156.8638,17478.0
2020-11-17 15:25:00,171.43,171.56,171.27,171.4,10180.0,156.9004,157.0194,156.754,156.8729,10180.0
2020-11-17 15:30:00,171.4,171.41,171.07,171.11,19910.0,156.8729,156.8821,156.5709,156.6075,19910.0
2020-11-17 15:35:00,171.11,171.24,170.99,171.05,42283.0,156.6075,156.7265,156.4977,156.5526,42283.0
2020-11-17 15:40:00,171.08,171.21,170.91,171.19,20650.0,156.5801,156.699,156.4245,156.6807,20650.0
2020-11-17 15:45:00,171.21,171.35,171.09,171.35,27219.0,156.699,156.8272,156.5892,156.8272,27219.0
2020-11-17 15:50:00,171.3,171.94,171.1,171.81,44318.0,156.7814,157.3672,156.5984,157.2482,44318.0
2020-11-17 15:55:00,171.88,171.97,171.64,171.91,83701.0,157.3123,157.3946,157.0926,157.3397,83701.0
2020-11-18 09:30:00,172.04,173.45,172.04,173.11,103613.0,157.4587,158.7492,157.4587,158.438,103613.0
2020-11-18 09:35:00,173.13,173.4,172.33,172.52,44216.0,158.4563,158.7034,157.7241,157.898,44216.0
2020-11-18 09:40:00,172.51,173.0,172.33,172.89,21572.0,157.8889,158.3373,157.7241,158.2366,21572.0
2020-11-18 09:45:00,172.98,173.6,172.93,173.47,18219.0,158.319,158.8865,158.2733,158.7675,18219.0
2020-11-18 09:50:00,173.42,173.51,173.16,173.5,35801.0,158.7217,158.8041,158.4838,158.7949,35801.0
2020-11-18 09:55:00,173.5,173.88,173.32,173.88,31000.0,158.7949,159.1427,158.6302,159.1427,31000.0
2020-11-18 10:00:00,173.89,174.22,173.89,173.96,33171.0,159.1519,159.4539,159.1519,159.216,33171.0
2020-11-18 10:05:00,174.01,174.56,173.99,174.52,17985.0,159.2617,159.7651,159.2434,159.7285,17985.0
2020-11-18 10:10:00,174.56,174.94,174.4,174.75,33015.0,159.7651,160.1129,159.6187,159.939,33015.0
2020-11-18 10:15:00,174.77,174.77,174.18,174.18,18765.0,159.9573,159.9573,159.4173,159.4173,18765.0
2020-11-18 10:20:00,174.16,174.67,174.01,174.51,34847.0,159.399,159.8658,159.2617,159.7193,34847.0
2020-11-18 10:25:00,174.55,174.75,174.51,174.62,18505.0,159.756,159.939,159.7193,159.82,18505.0
2020-11-18 10:30:00,174.57,174.8,174.55,174.66,26266.0,159.7743,159.9848,159.756,159.8566,26266.0
2020-11-18 10:35:00,174.64,174.83,174.54,174.66,25081.0,159.8383,160.0122,159.7468,159.8566,25081.0
2020-11-18 10:40:00,174.7,174.84,174.64,174.64,115688.0,159.8932,160.0214,159.8383,159.8383,115688.0
2020-11-18 10:45:00,174.66,174.71,174.5,174.63,90738.0,159.8566,159.9024,159.7102,159.8292,90738.0
2020-11-18 10:50:00,174.63,174.9,174.54,174.86,14332.0,159.8292,160.0763,159.7468,160.0397,14332.0
2020-11-18 10:55:00,174.89,174.9,174.47,174.88,30817.0,160.0671,160.0763,159.6827,160.058,30817.0
2020-11-18 11:00:00,174.84,174.94,174.73,174.82,23356.0,160.0214,160.1129,159.9207,160.0031,23356.0
2020-11-18 11:05:00,174.78,174.88,174.62,174.68,18184.0,159.9665,160.058,159.82,159.8749,18184.0
2020-11-18 11:10:00,174.69,174.82,174.62,174.71,21460.0,159.8841,160.0031,159.82,159.9024,21460.0
2020-11-18 11:15:00,174.65,174.87,174.51,174.8,18420.0,159.8475,160.0488,159.7193,159.9848,18420.0
2020-11-18 11:20:00,174.81,174.87,174.56,174.62,11648.0,159.9939,160.0488,159.7651,159.82,11648.0
2020-11-18 11:25:00,174.61,174.85,174.56,174.78,8327.0,159.8109,160.0305,159.7651,159.9665,8327.0
2020-11-18 11:30:00,174.78,174.83,174.68,174.74,8283.0,159.9665,160.0122,159.8749,159.9299,8283.0
2020-11-18 11:35:00,174.72,174.87,174.71,174.86,7088.0,159.9115,160.0488,159.9024,160.0397,7088.0
2020-11-18 11:40:00,174.87,174.87,174.67,174.79,13501.0,160.0488,160.0488,159.8658,159.9756,13501.0
2020-11-18 11:45:00,174.82,174.92,174.67,174.79,11799.0,160.0031,160.0946,159.8658,159.9756,11799.0
2020-11-18 11:50:00,174.8,174.97,174.77,174.95,12991.0,159.9848,160.1404,159.9573,160.1221,12991.0
2020-11-18 11:55:00,174.92,175.29,174.92,175.16,57961.0,160.0946,160.4332,160.0946,160.3143,57961.0
2020-11-18 12:00:00,175.15,175.39,175.14,175.33,12130.0,160.3051,160.5248,160.2959,160.4698,12130.0
2020-11-18 12:05:00,175.3,175.35,175.06,175.12,13496.0,160.4424,160.4882,160.2227,160.2776,13496.0
2020-11-18 12:10:00,175.11,175.19,175.07,175.17,9123.0,160.2685,160.3417,160.2319,160.3234,9123.0
2020-11-18 12:15:00,175.14,175.14,174.58,174.59,12789.0,160.2959,160.2959,159.7834,159.7926,12789.0
2020-11-18 12:20:00,174.58,174.62,174.26,174.27,13816.0,159.7834,159.82,159.4905,159.4997,13816.0
2020-11-18 12:25:00,174.27,174.27,174.08,174.14,20002.0,159.4997,159.4997,159.3258,159.3807,20002.0
2020-11-18 12:30:00,174.09,174.1,173.96,174.05,11663.0,159.3349,159.3441,159.216,159.2983,11663.0
2020-11-18 12:35:00,174.06,174.26,174.03,174.26,11208.0,159.3075,159.4905,159.28,159.4905,11208.0
2020-11-18 12:40:00,174.24,174.63,174.24,174.52,11451.0,159.4722,159.8292,159.4722,159.7285,11451.0
2020-11-18 12:45:00,174.54,174.56,174.46,174.55,6807.0,159.7468,159.7651,159.6736,159.756,6807.0
2020-11-18 12:50:00,174.59,174.6,174.39,174.48,10713.0,159.7926,159.8017,159.6095,159.6919,10713.0
2020-11-18 12:55:00,174.45,174.45,174.0,174.08,17535.0,159.6644,159.6644,159.2526,159.3258,17535.0
2020-11-18 13:00:00,174.07,174.19,174.0,174.13,10552.0,159.3166,159.4265,159.2526,159.3716,10552.0
2020-11-18 13:05:00,174.17,174.21,174.0,174.06,11364.0,159.4082,159.4448,159.2526,159.3075,11364.0
2020-11-18 13:10:00,174.1,174.19,174.01,174.19,9819.0,159.3441,159.4265,159.2617,159.4265,9819.0
2020-11-18 13:15:00,174.22,174.32,174.09,174.1,9826.0,159.4539,159.5454,159.3349,159.3441,9826.0
2020-11-18 13:20:00,174.1,174.26,174.0,174.24,13785.0,159.3441,159.4905,159.2526,159.4722,13785.0
2020-11-18 13:25:00,174.25,174.25,173.94,174.07,22860.0,159.4814,159.4814,159.1977,159.3166,22860.0
2020-11-18 13:30:00,174.06,174.11,173.93,173.99,13905.0,159.3075,159.3532,159.1885,159.2434,13905.0
2020-11-18 13:35:00,173.98,174.48,173.98,174.46,6739.0,159.2343,159.6919,159.2343,159.6736,6739.0
2020-11-18 13:40:00,174.43,174.43,174.26,174.4,9838.0,159.6461,159.6461,159.4905,159.6187,9838.0
2020-11-18 13:45:00,174.41,174.51,174.18,174.31,14048.0,159.6278,159.7193,159.4173,159.5363,14048.0
2020-11-18 13:50:00,174.29,174.5,174.19,174.45,9440.0,159.518,159.7102,159.4265,159.6644,9440.0
2020-11-18 13:55:00,174.43,174.51,174.11,174.51,14019.0,159.6461,159.7193,159.3532,159.7193,14019.0
2020-11-18 14:00:00,174.51,174.78,174.47,174.63,6800.0,159.7193,159.9665,159.6827,159.8292,6800.0
2020-11-18 14:05:00,174.63,174.86,174.51,174.72,32022.0,159.8292,160.0397,159.7193,159.9115,32022.0
2020-11-18 14:10:00,174.67,174.69,174.47,174.56,15743.0,159.8658,159.8841,159.6827,159.7651,15743.0
2020-11-18 14:15:00,174.6,174.6,174.27,174.33,7145.0,159.8017,159.8017,159.4997,159.5546,7145.0
2020-11-18 14:20:00,174.3,174.48,174.21,174.21,19158.0,159.5271,159.6919,159.4448,159.4448,19158.0
2020-11-18 14:25:00,174.22,174.53,174.11,174.4,53097.0,159.4539,159.7377,159.3532,159.6187,53097.0
2020-11-18 14:30:00,174.39,174.69,174.24,174.69,25300.0,159.6095,159.8841,159.4722,159.8841,25300.0
2020-11-18 14:35:00,174.65,174.67,174.47,174.67,8486.0,159.8475,159.8658,159.6827,159.8658,8486.0
2020-11-18 14:40:00,174.67,174.83,174.6,174.83,17737.0,159.8658,160.0122,159.8017,160.0122,17737.0
2020-11-18 14:45:00,174.81,174.84,174.67,174.84,14824.0,159.9939,160.0214,159.8658,160.0214,14824.0
2020-11-18 14:50:00,174.8,174.89,174.74,174.77,26386.0,159.9848,160.0671,159.9299,159.9573,26386.0
2020-11-18 14:55:00,174.79,174.8,174.43,174.5,12350.0,159.9756,159.9848,159.6461,159.7102,12350.0
2020-11-18 15:00:00,174.42,174.48,174.11,174.22,12219.0,159.637,159.6919,159.3532,159.4539,12219.0
2020-11-18 15:05:00,174.12,174.56,174.12,174.51,17211.0,159.3624,159.7651,159.3624,159.7193,17211.0
2020-11-18 15:10:00,174.55,174.78,174.52,174.55,12697.0,159.756,159.9665,159.7285,159.756,12697.0
2020-11-18 15:15:00,174.52,174.57,174.29,174.29,22011.0,159.7285,159.7743,159.518,159.518,22011.0
2020-11-18 15:20:00,174.29,174.6,174.23,174.5,35476.0,159.518,159.8017,159.4631,159.7102,35476.0
2020-11-18 15:25:00,174.5,174.63,174.42,174.5,23603.0,159.7102,159.8292,159.637,159.7102,23603.0
2020-11-18 15:30:00,174.51,174.52,173.75,174.04,53173.0,159.7193,159.7285,159.0238,159.2892,53173.0
2020-11-18 15:35:00,173.99,173.99,173.27,173.41,38648.0,159.2434,159.2434,158.5844,158.7126,38648.0
2020-11-18 15:40:00,173.4,173.58,173.3,173.42,37687.0,158.7034,158.8682,158.6119,158.7217,37687.0
2020-11-18 15:45:00,173.39,173.82,173.26,173.45,37134.0,158.6943,159.0878,158.5753,158.7492,37134.0
2020-11-18 15:50:00,173.4,173.67,172.92,173.3,45399.0,158.7034,158.9505,158.2641,158.6119,45399.0
2020-11-18 15:55:00,173.31,173.44,172.71,172.74,170206.0,158.6211,158.74,158.0719,158.0994,170206.0
2020-11-19 09:30:00,172.5,172.65,170.81,171.61,89477.0,157.8797,158.017,156.3329,157.0651,89477.0
2020-11-19 09:35:00,171.62,172.38,171.62,172.11,45592.0,157.0743,157.7699,157.0743,157.5228,45592.0
2020-11-19 09:40:00,172.06,172.44,171.24,171.59,51910.0,157.477,157.8248,156.7265,157.0468,51910.0
2020-11-19 09:45:00,171.67,172.12,171.56,172.12,28331.0,157.1201,157.5319,157.0194,157.5319,28331.0
2020-11-19 09:50:00,171.97,172.8,171.79,172.67,36016.0,157.3946,158.1543,157.2299,158.0353,36016.0
2020-11-19 09:55:00,172.76,173.07,172.57,172.71,38364.0,158.1177,158.4014,157.9438,158.0719,38364.0
2020-11-19 10:00:00,172.86,173.18,172.46,172.63,19307.0,158.2092,158.5021,157.8431,157.9987,19307.0
2020-11-19 10:05:00,172.7,173.09,172.5,172.72,26636.0,158.0628,158.4197,157.8797,158.0811,26636.0
2020-11-19 10:10:00,172.95,173.09,172.71,172.96,12214.0,158.2916,158.4197,158.0719,158.3007,12214.0
2020-11-19 10:15:00,172.87,173.25,172.6,172.69,14768.0,158.2183,158.5661,157.9712,158.0536,14768.0
2020-11-19 10:20:00,172.6,172.84,171.91,171.91,20123.0,157.9712,158.1909,157.3397,157.3397,20123.0
2020-11-19 10:25:00,171.97,172.1,171.59,171.83,14422.0,157.3946,157.5136,157.0468,157.2665,14422.0
2020-11-19 10:30:00,171.91,172.4,171.76,172.38,16060.0,157.3397,157.7882,157.2024,157.7699,16060.0
2020-11-19 10:35:00,172.4,172.8,172.19,172.77,18718.0,157.7882,158.1543,157.596,158.1268,18718.0
2020-11-19 10:40:00,172.7,172.89,172.6,172.88,18683.0,158.0628,158.2366,157.9712,158.2275,18683.0
2020-11-19 10:45:00,172.8,172.9,172.61,172.66,12066.0,158.1543,158.2458,157.9804,158.0261,12066.0
2020-11-19 10:50:00,172.64,172.84,172.38,172.52,13286.0,158.0078,158.1909,157.7699,157.898,13286.0
2020-11-19 10:55:00,172.59,172.63,172.11,172.28,11059.0,157.9621,157.9987,157.5228,157.6783,11059.0
2020-11-19 11:00:00,172.3,172.36,172.04,172.13,10947.0,157.6967,157.7516,157.4587,157.5411,10947.0
2020-11-19 11:05:00,172.15,172.29,171.84,171.87,11778.0,157.5594,157.6875,157.2756,157.3031,11778.0
2020-11-19 11:10:00,171.75,171.82,171.58,171.7,9370.0,157.1933,157.2573,157.0377,157.1475,9370.0
2020-11-19 11:15:00,171.73,171.88,171.57,171.78,14952.0,157.175,157.3123,157.0285,157.2207,14952.0
2020-11-19 11:20:00,171.81,172.24,171.79,172.19,10267.0,157.2482,157.6417,157.2299,157.596,10267.0
2020-11-19 11:25:00,172.16,172.19,171.95,171.96,12196.0,157.5685,157.596,157.3763,157.3855,12196.0
2020-11-19 11:30:00,172.02,172.02,171.07,171.15,26068.0,157.4404,157.4404,156.5709,156.6441,26068.0
2020-11-19 11:35:00,171.16,171.24,170.87,171.24,29283.0,156.6533,156.7265,156.3879,156.7265,29283.0
2020-11-19 11:40:00,171.24,171.4,171.22,171.35,11050.0,156.7265,156.8729,156.7082,156.8272,11050.0
2020-11-19 11:45:00,171.31,171.42,170.88,171.23,18835.0,156.7906,156.8912,156.397,156.7173,18835.0
2020-11-19 11:50:00,171.33,171.52,171.26,171.39,11313.0,156.8089,156.9828,156.7448,156.8638,11313.0
2020-11-19 11:55:00,171.39,171.43,171.07,171.35,17873.0,156.8638,156.9004,156.5709,156.8272,17873.0
2020-11-19 12:00:00,171.27,171.42,171.16,171.37,17342.0,156.754,156.8912,156.6533,156.8455,17342.0
2020-11-19 12:05:00,171.37,171.48,171.15,171.41,9524.0,156.8455,156.9462,156.6441,156.8821,9524.0
2020-11-19 12:10:00,171.39,171.46,171.24,171.45,10737.0,156.8638,156.9278,156.7265,156.9187,10737.0
2020-11-19 12:15:00,171.33,171.43,170.96,170.97,14359.0,156.8089,156.9004,156.4702,156.4794,14359.0
2020-11-19 12:20:00,171.08,171.1,170.71,170.85,10804.0,156.5801,156.5984,156.2414,156.3695,10804.0
2020-11-19 12:25:00,170.85,171.18,170.81,171.18,8520.0,156.3695,156.6716,156.3329,156.6716,8520.0
2020-11-19 12:30:00,171.17,171.42,171.16,171.35,10875.0,156.6624,156.8912,156.6533,156.8272,10875.0
2020-11-19 12:35:00,171.38,171.64,171.21,171.58,6269.0,156.8546,157.0926,156.699,157.0377,6269.0
2020-11-19 12:40:00,171.58,171.75,171.28,171.46,19831.0,157.0377,157.1933,156.7631,156.9278,19831.0
2020-11-19 12:45:00,171.41,171.6,171.27,171.57,10015.0,156.8821,157.056,156.754,157.0285,10015.0
2020-11-19 12:50:00,171.52,171.67,171.48,171.53,6902.0,156.9828,157.1201,156.9462,156.9919,6902.0
2020-11-19 12:55:00,171.57,171.96,171.57,171.91,9333.0,157.0285,157.3855,157.0285,157.3397,9333.0
2020-11-19 13:00:00,172.09,172.17,171.92,171.95,10524.0,157.5045,157.5777,157.3489,157.3763,10524.0
2020-11-19 13:05:00,171.91,171.95,171.62,171.75,10683.0,157.3397,157.3763,157.0743,157.1933,10683.0
2020-11-19 13:10:00,171.71,172.02,171.71,171.99,7764.0,157.1567,157.4404,157.1567,157.4129,7764.0
2020-11-19 13:15:00,172.0,172.07,171.86,171.92,8414.0,157.4221,157.4861,157.2939,157.3489,8414.0
2020-11-19 13:20:00,171.92,172.11,171.86,172.08,6202.0,157.3489,157.5228,157.2939,157.4953,6202.0
2020-11-19 13:25:00,172.12,172.34,172.02,172.15,12725.0,157.5319,157.7333,157.4404,157.5594,12725.0
2020-11-19 13:30:00,172.13,172.17,171.93,172.0,5508.0,157.5411,157.5777,157.358,157.4221,5508.0
2020-11-19 13:35:00,171.98,172.05,171.88,172.03,4781.0,157.4038,157.4678,157.3123,157.4495,4781.0
2020-11-19 13:40:00,172.09,172.2,172.05,172.17,7830.0,157.5045,157.6051,157.4678,157.5777,7830.0
2020-11-19 13:45:00,172.18,172.36,172.17,172.34,8474.0,157.5868,157.7516,157.5777,157.7333,8474.0
2020-11-19 13:50:00,172.3,172.34,172.23,172.26,6805.0,157.6967,157.7333,157.6326,157.66,6805.0
2020-11-19 13:55:00,172.31,172.31,172.05,172.09,6092.0,157.7058,157.7058,157.4678,157.5045,6092.0
2020-11-19 14:00:00,172.06,172.35,172.06,172.24,8226.0,157.477,157.7424,157.477,157.6417,8226.0
2020-11-19 14:05:00,172.27,172.27,172.15,172.2,5558.0,157.6692,157.6692,157.5594,157.6051,5558.0
2020-11-19 14:10:00,172.22,172.33,172.08,172.21,6656.0,157.6234,157.7241,157.4953,157.6143,6656.0
2020-11-19 14:15:00,172.17,172.21,171.99,172.0,8963.0,157.5777,157.6143,157.4129,157.4221,8963.0
2020-11-19 14:20:00,172.05,172.09,171.93,172.07,6854.0,157.4678,157.5045,157.358,157.4861,6854.0
2020-11-19 14:25:00,172.06,172.28,171.99,172.22,4741.0,157.477,157.6783,157.4129,157.6234,4741.0
2020-11-19 14:30:00,172.22,172.53,172.22,172.47,7820.0,157.6234,157.9072,157.6234,157.8522,7820.0
2020-11-19 14:35:00,172.53,172.76,172.45,172.73,8225.0,157.9072,158.1177,157.8339,158.0902,8225.0
2020-11-19 14:40:00,172.76,172.97,172.61,172.84,14622.0,158.1177,158.3099,157.9804,158.1909,14622.0
2020-11-19 14:45:00,172.82,173.0,172.77,172.88,8480.0,158.1726,158.3373,158.1268,158.2275,8480.0
2020-11-19 14:50:00,172.89,172.91,172.74,172.74,12737.0,158.2366,158.255,158.0994,158.0994,12737.0
2020-11-19 14:55:00,172.71,172.85,172.63,172.81,10180.0,158.0719,158.2,157.9987,158.1634,10180.0
2020-11-19 15:00:00,172.81,172.82,172.54,172.57,8316.0,158.1634,158.1726,157.9163,157.9438,8316.0
2020-11-19 15:05:00,172.59,172.61,172.45,172.59,9275.0,157.9621,157.9804,157.8339,157.9621,9275.0
2020-11-19 15:10:00,172.59,172.81,172.55,172.78,10467.0,157.9621,158.1634,157.9255,158.136,10467.0
2020-11-19 15:15:00,172.82,172.82,172.47,172.49,11321.0,158.1726,158.1726,157.8522,157.8706,11321.0
2020-11-19 15:20:00,172.51,172.63,172.41,172.51,7293.0,157.8889,157.9987,157.7973,157.8889,7293.0
2020-11-19 15:25:00,172.49,172.49,172.16,172.35,9904.0,157.8706,157.8706,157.5685,157.7424,9904.0
2020-11-19 15:30:00,172.44,172.64,172.34,172.62,19882.0,157.8248,158.0078,157.7333,157.9895,19882.0
2020-11-19 15:35:00,172.58,172.78,172.31,172.49,18234.0,157.9529,158.136,157.7058,157.8706,18234.0
2020-11-19 15:40:00,172.53,172.66,172.38,172.49,14434.0,157.9072,158.0261,157.7699,157.8706,14434.0
2020-11-19 15:45:00,172.44,172.55,172.31,172.55,17937.0,157.8248,157.9255,157.7058,157.9255,17937.0
2020-11-19 15:50:00,172.64,173.05,172.59,172.87,47726.0,158.0078,158.3831,157.9621,158.2183,47726.0
2020-11-19 15:55:00,172.87,173.05,172.74,172.92,85405.0,158.2183,158.3831,158.0994,158.2641,85405.0
2020-11-20 09:30:00,172.34,172.73,171.88,172.22,152412.0,157.7333,158.0902,157.3123,157.6234,152412.0
2020-11-20 09:35:00,172.17,173.03,171.88,172.45,18357.0,157.5777,158.3648,157.3123,157.8339,18357.0
2020-11-20 09:40:00,172.4,173.08,172.22,173.03,9977.0,157.7882,158.4105,157.6234,158.3648,9977.0
2020-11-20 09:45:00,172.94,173.12,172.45,172.45,14112.0,158.2824,158.4472,157.8339,157.8339,14112.0
2020-11-20 09:50:00,172.4,172.4,171.78,172.18,11740.0,157.7882,157.7882,157.2207,157.5868,11740.0
2020-11-20 09:55:00,172.09,172.09,171.69,171.91,49060.0,157.5045,157.5045,157.1384,157.3397,49060.0
2020-11-20 10:00:00,171.9,172.75,171.9,172.66,48718.0,157.3306,158.1085,157.3306,158.0261,48718.0
2020-11-20 10:05:00,172.67,172.84,172.32,172.8,20307.0,158.0353,158.1909,157.715,158.1543,20307.0
2020-11-20 10:10:00,172.92,173.0,172.6,172.73,18340.0,158.2641,158.3373,157.9712,158.0902,18340.0
2020-11-20 10:15:00,172.7,173.08,172.16,172.43,38295.0,158.0628,158.4105,157.5685,157.8156,38295.0
2020-11-20 10:20:00,172.37,172.57,171.95,172.46,25350.0,157.7607,157.9438,157.3763,157.8431,25350.0
2020-11-20 10:25:00,172.46,172.52,172.01,172.3,11794.0,157.8431,157.898,157.4312,157.6967,11794.0
2020-11-20 10:30:00,172.35,172.48,171.7,171.88,11146.0,157.7424,157.8614,157.1475,157.3123,11146.0
2020-11-20 10:35:00,171.84,172.48,171.81,172.22,13092.0,157.2756,157.8614,157.2482,157.6234,13092.0
2020-11-20 10:40:00,172.15,172.34,172.11,172.23,6209.0,157.5594,157.7333,157.5228,157.6326,6209.0
2020-11-20 10:45:00,172.19,172.24,171.82,171.94,8918.0,157.596,157.6417,157.2573,157.3672,8918.0
2020-11-20 10:50:00,172.06,172.23,171.9,171.9,8767.0,157.477,157.6326,157.3306,157.3306,8767.0
2020-11-20 10:55:00,171.9,171.97,171.69,171.85,12648.0,157.3306,157.3946,157.1384,157.2848,12648.0
2020-11-20 11:00:00,171.84,171.88,171.49,171.64,10117.0,157.2756,157.3123,156.9553,157.0926,10117.0
2020-11-20 11:05:00,171.67,171.71,171.31,171.47,11111.0,157.1201,157.1567,156.7906,156.937,11111.0
2020-11-20 11:10:00,171.5,171.77,171.47,171.7,9260.0,156.9645,157.2116,156.937,157.1475,9260.0
2020-11-20 11:15:00,171.69,171.88,171.56,171.59,6577.0,157.1384,157.3123,157.0194,157.0468,6577.0
2020-11-20 11:20:00,171.65,171.83,171.45,171.77,9818.0,157.1017,157.2665,156.9187,157.2116,9818.0
2020-11-20 11:25:00,171.83,172.0,171.54,171.73,11632.0,157.2665,157.4221,157.0011,157.175,11632.0
2020-11-20 11:30:00,171.72,171.88,171.69,171.88,7731.0,157.1658,157.3123,157.1384,157.3123,7731.0
2020-11-20 11:35:00,171.87,172.14,171.86,171.96,11890.0,157.3031,157.5502,157.2939,157.3855,11890.0
2020-11-20 11:40:00,171.98,172.35,171.98,172.28,8573.0,157.4038,157.7424,157.4038,157.6783,8573.0
2020-11-20 11:45:00,172.2,172.35,171.74,171.81,14239.0,157.6051,157.7424,157.1841,157.2482,14239.0
2020-11-20 11:50:00,171.8,172.21,171.8,172.16,14148.0,157.239,157.6143,157.239,157.5685,14148.0
2020-11-20 11:55:00,172.2,172.25,172.05,172.16,11742.0,157.6051,157.6509,157.4678,157.5685,11742.0
2020-11-20 12:00:00,172.2,172.24,171.98,172.14,9903.0,157.6051,157.6417,157.4038,157.5502,9903.0
2020-11-20 12:05:00,172.15,172.27,172.09,172.16,16312.0,157.5594,157.6692,157.5045,157.5685,16312.0
2020-11-20 12:10:00,172.17,172.25,172.08,172.09,11209.0,157.5777,157.6509,157.4953,157.5045,11209.0
2020-11-20 12:15:00,172.08,172.15,171.98,172.03,7144.0,157.4953,157.5594,157.4038,157.4495,7144.0
2020-11-20 12:20:00,172.03,172.21,172.03,172.12,6996.0,157.4495,157.6143,157.4495,157.5319,6996.0
2020-11-20 12:25:00,172.12,172.23,172.01,172.1,6982.0,157.5319,157.6326,157.4312,157.5136,6982.0
2020-11-20 12:30:00,172.12,172.15,171.88,172.07,15181.0,157.5319,157.5594,157.3123,157.4861,15181.0
2020-11-20 12:35:00,172.1,172.24,171.95,171.99,14265.0,157.5136,157.6417,157.3763,157.4129,14265.0
2020-11-20 12:40:00,172.04,172.12,171.95,172.1,5466.0,157.4587,157.5319,157.3763,157.5136,5466.0
2020-11-20 12:45:00,172.1,172.13,171.77,171.77,7952.0,157.5136,157.5411,157.2116,157.2116,7952.0
2020-11-20 12:50:00,171.8,172.0,171.75,171.95,14251.0,157.239,157.4221,157.1933,157.3763,14251.0
2020-11-20 12:55:00,171.94,172.36,171.94,172.32,9178.0,157.3672,157.7516,157.3672,157.715,9178.0
2020-11-20 13:00:00,172.29,172.53,172.26,172.38,9147.0,157.6875,157.9072,157.66,157.7699,9147.0
2020-11-20 13:05:00,172.38,172.46,172.11,172.22,11574.0,157.7699,157.8431,157.5228,157.6234,11574.0
2020-11-20 13:10:00,172.19,172.35,172.1,172.34,6168.0,157.596,157.7424,157.5136,157.7333,6168.0
2020-11-20 13:15:00,172.35,172.41,172.21,172.29,13248.0,157.7424,157.7973,157.6143,157.6875,13248.0
2020-11-20 13:20:00,172.29,172.32,172.18,172.28,9769.0,157.6875,157.715,157.5868,157.6783,9769.0
2020-11-20 13:25:00,172.26,172.36,172.18,172.36,7959.0,157.66,157.7516,157.5868,157.7516,7959.0
2020-11-20 13:30:00,172.32,172.37,172.03,172.05,4588.0,157.715,157.7607,157.4495,157.4678,4588.0
2020-11-20 13:35:00,172.02,172.16,172.02,172.12,4050.0,157.4404,157.5685,157.4404,157.5319,4050.0
2020-11-20 13:40:00,172.05,172.11,171.96,172.08,4029.0,157.4678,157.5228,157.3855,157.4953,4029.0
2020-11-20 13:45:00,172.08,172.08,171.75,172.01,9042.0,157.4953,157.4953,157.1933,157.4312,9042.0
2020-11-20 13:50:00,171.99,172.01,171.76,171.84,3636.0,157.4129,157.4312,157.2024,157.2756,3636.0
2020-11-20 13:55:00,171.88,172.13,171.83,172.12,7953.0,157.3123,157.5411,157.2665,157.5319,7953.0
2020-11-20 14:00:00,172.08,172.22,171.99,172.07,5412.0,157.4953,157.6234,157.4129,157.4861,5412.0
2020-11-20 14:05:00,172.07,172.16,172.02,172.16,1273.0,157.4861,157.5685,157.4404,157.5685,1273.0
2020-11-20 14:10:00,172.21,172.21,171.96,171.98,5211.0,157.6143,157.6143,157.3855,157.4038,5211.0
2020-11-20 14:15:00,171.95,172.04,171.84,171.96,7160.0,157.3763,157.4587,157.2756,157.3855,7160.0
2020-11-20 14:20:00,171.96,172.16,171.82,172.02,4746.0,157.3855,157.5685,157.2573,157.4404,4746.0
2020-11-20 14:25:00,172.06,172.1,171.99,172.0,2679.0,157.477,157.5136,157.4129,157.4221,2679.0
2020-11-20 14:30:00,171.99,172.19,171.95,172.15,5164.0,157.4129,157.596,157.3763,157.5594,5164.0
2020-11-20 14:35:00,172.2,172.34,172.03,172.03,10435.0,157.6051,157.7333,157.4495,157.4495,10435.0
2020-11-20 14:40:00,172.0,172.05,171.89,171.95,5828.0,157.4221,157.4678,157.3214,157.3763,5828.0
2020-11-20 14:45:00,171.97,172.02,171.83,171.9,4385.0,157.3946,157.4404,157.2665,157.3306,4385.0
2020-11-20 14:50:00,171.9,171.94,171.85,171.86,5089.0,157.3306,157.3672,157.2848,157.2939,5089.0
2020-11-20 14:55:00,171.86,172.0,171.79,171.95,7582.0,157.2939,157.4221,157.2299,157.3763,7582.0
2020-11-20 15:00:00,171.97,172.05,171.88,171.89,7277.0,157.3946,157.4678,157.3123,157.3214,7277.0
2020-11-20 15:05:00,171.86,172.05,171.69,171.71,11883.0,157.2939,157.4678,157.1384,157.1567,11883.0
2020-11-20 15:10:00,171.69,171.78,171.43,171.56,10187.0,157.1384,157.2207,156.9004,157.0194,10187.0
2020-11-20 15:15:00,171.54,171.71,171.42,171.67,10059.0,157.0011,157.1567,156.8912,157.1201,10059.0
2020-11-20 15:20:00,171.69,171.87,171.63,171.64,23636.0,157.1384,157.3031,157.0834,157.0926,23636.0
2020-11-20 15:25:00,171.69,171.84,171.69,171.79,17966.0,157.1384,157.2756,157.1384,157.2299,17966.0
2020-11-20 15:30:00,171.75,171.91,171.68,171.84,15903.0,157.1933,157.3397,157.1292,157.2756,15903.0
2020-11-20 15:35:00,171.84,172.33,171.83,172.22,41034.0,157.2756,157.7241,157.2665,157.6234,41034.0
2020-11-20 15:40:00,172.22,172.55,172.2,172.54,24220.0,157.6234,157.9255,157.6051,157.9163,24220.0
2020-11-20 15:45:00,172.54,172.88,172.49,172.63,29559.0,157.9163,158.2275,157.8706,157.9987,29559.0
2020-11-20 15:50:00,172.57,172.67,172.26,172.28,38311.0,157.9438,158.0353,157.66,157.6783,38311.0
2020-11-20 15:55:00,172.33,172.52,172.0,172.23,132509.0,157.7241,157.898,157.4221,157.6326,132509.0
2020-11-23 09:30:00,173.76,175.2,173.24,174.31,100341.0,159.0329,160.3509,158.557,159.5363,100341.0
2020-11-23 09:35:00,174.36,175.02,174.14,174.57,24592.0,159.5821,160.1861,159.3807,159.7743,24592.0
2020-11-23 09:40:00,174.48,174.72,174.21,174.34,21364.0,159.6919,159.9115,159.4448,159.5638,21364.0
2020-11-23 09:45:00,174.49,175.07,174.35,174.95,32736.0,159.701,160.2319,159.5729,160.1221,32736.0
2020-11-23 09:50:00,174.95,175.35,174.95,175.01,27903.0,160.1221,160.4882,160.1221,160.177,27903.0
2020-11-23 09:55:00,175.03,175.47,174.9,174.97,30334.0,160.1953,160.598,160.0763,160.1404,30334.0
2020-11-23 10:00:00,175.05,175.37,174.84,175.06,23669.0,160.2136,160.5065,160.0214,160.2227,23669.0
2020-11-23 10:05:00,175.05,175.22,174.7,175.19,18333.0,160.2136,160.3692,159.8932,160.3417,18333.0
2020-11-23 10:10:00,175.11,175.3,175.1,175.22,15067.0,160.2685,160.4424,160.2593,160.3692,15067.0
2020-11-23 10:15:00,175.25,175.5,175.2,175.45,22354.0,160.3966,160.6254,160.3509,160.5797,22354.0
2020-11-23 10:20:00,175.48,175.5,175.25,175.25,58073.0,160.6071,160.6254,160.3966,160.3966,58073.0
2020-11-23 10:25:00,175.2,175.2,174.6,174.8,37210.0,160.3509,160.3509,159.8017,159.9848,37210.0
2020-11-23 10:30:00,174.67,174.91,174.62,174.82,15266.0,159.8658,160.0854,159.82,160.0031,15266.0
2020-11-23 10:35:00,174.81,175.18,174.78,175.05,31817.0,159.9939,160.3326,159.9665,160.2136,31817.0
2020-11-23 10:40:00,175.07,175.22,175.04,175.15,8557.0,160.2319,160.3692,160.2044,160.3051,8557.0
2020-11-23 10:45:00,175.11,175.39,175.01,175.33,38770.0,160.2685,160.5248,160.177,160.4698,38770.0
2020-11-23 10:50:00,175.27,175.34,175.0,175.11,13419.0,160.4149,160.479,160.1678,160.2685,13419.0
2020-11-23 10:55:00,175.11,175.16,174.94,175.08,13648.0,160.2685,160.3143,160.1129,160.241,13648.0
2020-11-23 11:00:00,175.04,175.16,174.89,175.06,13374.0,160.2044,160.3143,160.0671,160.2227,13374.0
2020-11-23 11:05:00,175.1,175.14,174.93,174.99,17521.0,160.2593,160.2959,160.1037,160.1587,17521.0
2020-11-23 11:10:00,174.94,174.95,174.54,174.55,10642.0,160.1129,160.1221,159.7468,159.756,10642.0
2020-11-23 11:15:00,174.53,174.76,174.45,174.51,11643.0,159.7377,159.9482,159.6644,159.7193,11643.0
2020-11-23 11:20:00,174.52,174.6,174.35,174.53,14783.0,159.7285,159.8017,159.5729,159.7377,14783.0
2020-11-23 11:25:00,174.45,174.61,174.39,174.43,6276.0,159.6644,159.8109,159.6095,159.6461,6276.0
2020-11-23 11:30:00,174.44,174.46,173.64,173.64,19949.0,159.6553,159.6736,158.9231,158.9231,19949.0
2020-11-23 11:35:00,173.68,174.25,173.68,173.99,11204.0,158.9597,159.4814,158.9597,159.2434,11204.0
2020-11-23 11:40:00,173.92,173.98,173.7,173.7,12343.0,159.1794,159.2343,158.978,158.978,12343.0
2020-11-23 11:45:00,173.68,173.88,173.64,173.84,9513.0,158.9597,159.1427,158.9231,159.1061,9513.0
2020-11-23 11:50:00,173.83,174.0,173.81,173.92,9444.0,159.097,159.2526,159.0787,159.1794,9444.0
2020-11-23 11:55:00,173.92,174.13,173.89,174.02,8611.0,159.1794,159.3716,159.1519,159.2709,8611.0
2020-11-23 12:00:00,173.99,174.08,173.86,174.0,13139.0,159.2434,159.3258,159.1244,159.2526,13139.0
2020-11-23 12:05:00,173.99,174.0,173.87,173.97,8637.0,159.2434,159.2526,159.1336,159.2251,8637.0
2020-11-23 12:10:00,173.9,174.09,173.85,173.86,5862.0,159.161,159.3349,159.1153,159.1244,5862.0
2020-11-23 12:15:00,173.8,174.12,173.8,174.02,11231.0,159.0695,159.3624,159.0695,159.2709,11231.0
2020-11-23 12:20:00,173.98,174.2,173.97,174.2,13358.0,159.2343,159.4356,159.2251,159.4356,13358.0
2020-11-23 12:25:00,174.19,174.35,173.76,173.8,19518.0,159.4265,159.5729,159.0329,159.0695,19518.0
2020-11-23 12:30:00,173.84,173.92,173.75,173.88,24110.0,159.1061,159.1794,159.0238,159.1427,24110.0
2020-11-23 12:35:00,173.82,173.93,173.67,173.75,11103.0,159.0878,159.1885,158.9505,159.0238,11103.0
2020-11-23 12:40:00,173.8,173.82,173.58,173.58,9213.0,159.0695,159.0878,158.8682,158.8682,9213.0
2020-11-23 12:45:00,173.52,173.71,173.42,173.69,8321.0,158.8133,158.9871,158.7217,158.9688,8321.0
2020-11-23 12:50:00,173.73,173.89,173.7,173.86,6326.0,159.0055,159.1519,158.978,159.1244,6326.0
2020-11-23 12:55:00,173.85,174.01,173.8,174.01,8796.0,159.1153,159.2617,159.0695,159.2617,8796.0
2020-11-23 13:00:00,173.99,174.09,173.87,174.02,8160.0,159.2434,159.3349,159.1336,159.2709,8160.0
2020-11-23 13:05:00,174.06,174.29,174.01,174.02,11602.0,159.3075,159.518,159.2617,159.2709,11602.0
2020-11-23 13:10:00,174.02,174.16,173.99,174.13,6355.0,159.2709,159.399,159.2434,159.3716,6355.0
2020-11-23 13:15:00,174.12,174.16,174.04,174.05,4954.0,159.3624,159.399,159.2892,159.2983,4954.0
2020-11-23 13:20:00,174.01,174.19,173.99,174.19,9292.0,159.2617,159.4265,159.2434,159.4265,9292.0
2020-11-23 13:25:00,174.19,174.37,174.13,174.2,10989.0,159.4265,159.5912,159.3716,159.4356,10989.0
2020-11-23 13:30:00,174.2,174.54,174.2,174.54,12279.0,159.4356,159.7468,159.4356,159.7468,12279.0
2020-11-23 13:35:00,174.51,174.69,174.48,174.63,28125.0,159.7193,159.8841,159.6919,159.8292,28125.0
2020-11-23 13:40:00,174.61,174.62,174.36,174.45,14074.0,159.8109,159.82,159.5821,159.6644,14074.0
2020-11-23 13:45:00,174.46,174.77,174.45,174.57,8944.0,159.6736,159.9573,159.6644,159.7743,8944.0
2020-11-23 13:50:00,174.55,174.79,174.54,174.74,10895.0,159.756,159.9756,159.7468,159.9299,10895.0
2020-11-23 13:55:00,174.74,174.84,174.67,174.78,7883.0,159.9299,160.0214,159.8658,159.9665,7883.0
2020-11-23 14:00:00,174.8,174.88,174.59,174.83,12352.0,159.9848,160.058,159.7926,160.0122,12352.0
2020-11-23 14:05:00,174.84,174.84,174.59,174.59,7106.0,160.0214,160.0214,159.7926,159.7926,7106.0
2020-11-23 14:10:00,174.6,174.65,174.34,174.65,5009.0,159.8017,159.8475,159.5638,159.8475,5009.0
2020-11-23 14:15:00,174.59,174.67,174.46,174.59,7135.0,159.7926,159.8658,159.6736,159.7926,7135.0
2020-11-23 14:20:00,174.61,174.68,174.53,174.57,6190.0,159.8109,159.8749,159.7377,159.7743,6190.0
2020-11-23 14:25:00,174.56,174.59,174.51,174.57,5566.0,159.7651,159.7926,159.7193,159.7743,5566.0
2020-11-23 14:30:00,174.58,174.69,174.49,174.55,8246.0,159.7834,159.8841,159.701,159.756,8246.0
2020-11-23 14:35:00,174.54,174.55,174.39,174.48,5840.0,159.7468,159.756,159.6095,159.6919,5840.0
2020-11-23 14:40:00,174.5,174.55,174.42,174.49,4277.0,159.7102,159.756,159.637,159.701,4277.0
2020-11-23 14:45:00,174.5,174.63,174.47,174.49,10647.0,159.7102,159.8292,159.6827,159.701,10647.0
2020-11-23 14:50:00,174.53,174.98,174.48,174.89,31305.0,159.7377,160.1495,159.6919,160.0671,31305.0
2020-11-23 14:55:00,174.86,175.06,174.8,175.06,20427.0,160.0397,160.2227,159.9848,160.2227,20427.0
2020-11-23 15:00:00,175.06,175.22,174.96,175.22,23525.0,160.2227,160.3692,160.1312,160.3692,23525.0
2020-11-23 15:05:00,175.21,175.23,175.07,175.18,14105.0,160.36,160.3783,160.2319,160.3326,14105.0
2020-11-23 15:10:00,175.14,175.18,175.0,175.12,8049.0,160.2959,160.3326,160.1678,160.2776,8049.0
2020-11-23 15:15:00,175.1,175.18,174.9,174.92,20582.0,160.2593,160.3326,160.0763,160.0946,20582.0
2020-11-23 15:20:00,174.92,174.95,174.72,174.79,15003.0,160.0946,160.1221,159.9115,159.9756,15003.0
2020-11-23 15:25:00,174.82,174.86,174.7,174.79,18733.0,160.0031,160.0397,159.8932,159.9756,18733.0
2020-11-23 15:30:00,174.8,174.91,174.76,174.79,21720.0,159.9848,160.0854,159.9482,159.9756,21720.0
2020-11-23 15:35:00,174.82,174.89,174.64,174.75,29515.0,160.0031,160.0671,159.8383,159.939,29515.0
2020-11-23 15:40:00,174.76,175.08,174.76,175.06,19102.0,159.9482,160.241,159.9482,160.2227,19102.0
2020-11-23 15:45:00,175.08,175.23,175.06,175.16,27093.0,160.241,160.3783,160.2227,160.3143,27093.0
2020-11-23 15:50:00,175.19,175.25,174.83,174.9,44873.0,160.3417,160.3966,160.0122,160.0763,44873.0
2020-11-23 15:55:00,174.9,174.97,174.59,174.95,95405.0,160.0763,160.1404,159.7926,160.1221,95405.0
2020-11-24 09:30:00,176.25,176.47,175.27,175.27,92264.0,161.3119,161.5132,160.4149,160.4149,92264.0
2020-11-24 09:35:00,175.4,176.36,175.3,176.04,71808.0,160.5339,161.4125,160.4424,161.1197,71808.0
2020-11-24 09:40:00,176.0,176.3,175.41,175.72,28158.0,161.0831,161.3576,160.5431,160.8268,28158.0
2020-11-24 09:45:00,175.62,175.77,175.48,175.6,17752.0,160.7353,160.8726,160.6071,160.717,17752.0
2020-11-24 09:50:00,175.58,175.92,175.4,175.88,22347.0,160.6987,161.0098,160.5339,160.9732,22347.0
2020-11-24 09:55:00,175.92,176.92,175.9,176.84,32869.0,161.0098,161.9251,160.9915,161.8519,32869.0
2020-11-24 10:00:00,176.84,176.91,176.22,176.49,20952.0,161.8519,161.9159,161.2844,161.5315,20952.0
2020-11-24 10:05:00,176.56,176.75,176.31,176.68,24360.0,161.5956,161.7695,161.3668,161.7054,24360.0
2020-11-24 10:10:00,176.63,177.21,176.5,177.16,177076.0,161.6597,162.1905,161.5407,162.1447,177076.0
2020-11-24 10:15:00,177.2,177.2,176.68,177.06,20647.0,162.1814,162.1814,161.7054,162.0532,20647.0
2020-11-24 10:20:00,177.01,177.1,176.63,176.72,31785.0,162.0075,162.0898,161.6597,161.742,31785.0
2020-11-24 10:25:00,176.75,176.82,176.51,176.62,18755.0,161.7695,161.8336,161.5498,161.6505,18755.0
2020-11-24 10:30:00,176.62,176.63,176.2,176.28,30154.0,161.6505,161.6597,161.2661,161.3393,30154.0
2020-11-24 10:35:00,176.34,176.54,176.29,176.46,22426.0,161.3942,161.5773,161.3485,161.5041,22426.0
2020-11-24 10:40:00,176.49,176.76,176.41,176.72,21011.0,161.5315,161.7786,161.4583,161.742,21011.0
2020-11-24 10:45:00,176.74,177.07,176.68,177.07,22396.0,161.7603,162.0624,161.7054,162.0624,22396.0
2020-11-24 10:50:00,177.07,177.51,177.03,177.44,19582.0,162.0624,162.4651,162.0258,162.401,19582.0
2020-11-24 10:55:00,177.44,177.66,177.37,177.53,17955.0,162.401,162.6024,162.3369,162.4834,17955.0
2020-11-24 11:00:00,177.53,177.58,177.33,177.49,16076.0,162.4834,162.5291,162.3003,162.4468,16076.0
2020-11-24 11:05:00,177.52,177.59,177.27,177.43,8015.0,162.4742,162.5383,162.2454,162.3919,8015.0
2020-11-24 11:10:00,177.39,177.55,177.29,177.45,28379.0,162.3552,162.5017,162.2637,162.4102,28379.0
2020-11-24 11:15:00,177.48,177.75,177.35,177.68,30196.0,162.4376,162.6847,162.3186,162.6207,30196.0
2020-11-24 11:20:00,177.75,177.9,177.71,177.78,18363.0,162.6847,162.822,162.6481,162.7122,18363.0
2020-11-24 11:25:00,177.78,177.9,177.71,177.87,16291.0,162.7122,162.822,162.6481,162.7946,16291.0
2020-11-24 11:30:00,177.9,178.2,177.82,178.2,46630.0,162.822,163.0966,162.7488,163.0966,46630.0
2020-11-24 11:35:00,178.17,178.32,177.59,177.75,27021.0,163.0691,163.2064,162.5383,162.6847,27021.0
2020-11-24 11:40:00,177.68,177.92,177.68,177.89,12202.0,162.6207,162.8403,162.6207,162.8129,12202.0
2020-11-24 11:45:00,177.88,177.94,177.65,177.8,20762.0,162.8037,162.8586,162.5932,162.7305,20762.0
2020-11-24 11:50:00,177.76,178.09,177.76,178.0,15538.0,162.6939,162.9959,162.6939,162.9135,15538.0
2020-11-24 11:55:00,178.0,178.16,177.89,177.89,17950.0,162.9135,163.06,162.8129,162.8129,17950.0
2020-11-24 12:00:00,177.92,178.23,177.92,178.09,13013.0,162.8403,163.1241,162.8403,162.9959,13013.0
2020-11-24 12:05:00,178.12,178.12,177.85,178.0,81750.0,163.0234,163.0234,162.7763,162.9135,81750.0
2020-11-24 12:10:00,178.01,178.07,177.78,177.97,26043.0,162.9227,162.9776,162.7122,162.8861,26043.0
2020-11-24 12:15:00,177.94,177.96,177.57,177.65,24455.0,162.8586,162.8769,162.52,162.5932,24455.0
2020-11-24 12:20:00,177.69,177.72,177.25,177.28,18248.0,162.6298,162.6573,162.2271,162.2546,18248.0
2020-11-24 12:25:00,177.28,177.29,177.03,177.26,10806.0,162.2546,162.2637,162.0258,162.2363,10806.0
2020-11-24 12:30:00,177.27,177.54,177.26,177.34,9220.0,162.2454,162.4925,162.2363,162.3095,9220.0
2020-11-24 12:35:00,177.29,177.31,177.11,177.29,15869.0,162.2637,162.282,162.099,162.2637,15869.0
2020-11-24 12:40:00,177.3,177.45,177.12,177.19,16611.0,162.2729,162.4102,162.1081,162.1722,16611.0
2020-11-24 12:45:00,177.22,177.35,177.16,177.22,9580.0,162.1997,162.3186,162.1447,162.1997,9580.0
2020-11-24 12:50:00,177.24,177.39,177.2,177.2,11581.0,162.218,162.3552,162.1814,162.1814,11581.0
2020-11-24 12:55:00,177.2,177.21,176.96,176.97,13803.0,162.1814,162.1905,161.9617,161.9708,13803.0
2020-11-24 13:00:00,176.99,177.32,176.95,177.31,9729.0,161.9892,162.2912,161.9525,162.282,9729.0
2020-11-24 13:05:00,177.33,177.41,177.24,177.33,11248.0,162.3003,162.3736,162.218,162.3003,11248.0
2020-11-24 13:10:00,177.33,177.5,177.33,177.49,11395.0,162.3003,162.4559,162.3003,162.4468,11395.0
2020-11-24 13:15:00,177.49,177.77,177.48,177.68,14596.0,162.4468,162.703,162.4376,162.6207,14596.0
2020-11-24 13:20:00,177.65,177.65,177.36,177.36,10457.0,162.5932,162.5932,162.3278,162.3278,10457.0
2020-11-24 13:25:00,177.37,177.4,177.28,177.35,12169.0,162.3369,162.3644,162.2546,162.3186,12169.0
2020-11-24 13:30:00,177.38,177.66,177.38,177.56,10067.0,162.3461,162.6024,162.3461,162.5108,10067.0
2020-11-24 13:35:00,177.53,177.53,177.27,177.38,15758.0,162.4834,162.4834,162.2454,162.3461,15758.0
2020-11-24 13:40:00,177.38,177.65,177.21,177.31,28635.0,162.3461,162.5932,162.1905,162.282,28635.0
2020-11-24 13:45:00,177.32,177.42,177.06,177.08,14418.0,162.2912,162.3827,162.0532,162.0715,14418.0
2020-11-24 13:50:00,177.09,177.17,176.96,177.03,14377.0,162.0807,162.1539,161.9617,162.0258,14377.0
2020-11-24 13:55:00,177.07,177.15,177.03,177.12,7235.0,162.0624,162.1356,162.0258,162.1081,7235.0
2020-11-24 14:00:00,177.1,177.26,177.04,177.18,10893.0,162.0898,162.2363,162.0349,162.163,10893.0
2020-11-24 14:05:00,177.21,177.29,176.98,177.03,8348.0,162.1905,162.2637,161.98,162.0258,8348.0
2020-11-24 14:10:00,177.03,177.13,176.96,177.01,10068.0,162.0258,162.1173,161.9617,162.0075,10068.0
2020-11-24 14:15:00,176.99,177.0,176.78,176.85,10473.0,161.9892,161.9983,161.797,161.861,10473.0
2020-11-24 14:20:00,176.84,176.95,176.71,176.71,9068.0,161.8519,161.9525,161.7329,161.7329,9068.0
2020-11-24 14:25:00,176.65,176.74,176.46,176.46,7809.0,161.678,161.7603,161.5041,161.5041,7809.0
2020-11-24 14:30:00,176.52,176.52,176.15,176.17,19677.0,161.559,161.559,161.2203,161.2387,19677.0
2020-11-24 14:35:00,176.15,176.37,176.15,176.28,25159.0,161.2203,161.4217,161.2203,161.3393,25159.0
2020-11-24 14:40:00,176.26,176.3,176.08,176.24,13869.0,161.321,161.3576,161.1563,161.3027,13869.0
2020-11-24 14:45:00,176.22,176.4,176.06,176.21,15201.0,161.2844,161.4492,161.138,161.2753,15201.0
2020-11-24 14:50:00,176.12,176.3,175.96,176.2,25021.0,161.1929,161.3576,161.0464,161.2661,25021.0
2020-11-24 14:55:00,176.21,176.37,176.15,176.34,24361.0,161.2753,161.4217,161.2203,161.3942,24361.0
2020-11-24 15:00:00,176.28,176.36,176.11,176.26,16868.0,161.3393,161.4125,161.1837,161.321,16868.0
2020-11-24 15:05:00,176.28,176.44,176.25,176.29,13378.0,161.3393,161.4858,161.3119,161.3485,13378.0
2020-11-24 15:10:00,176.31,176.4,176.2,176.31,13006.0,161.3668,161.4492,161.2661,161.3668,13006.0
2020-11-24 15:15:00,176.29,176.29,176.15,176.25,15280.0,161.3485,161.3485,161.2203,161.3119,15280.0
2020-11-24 15:20:00,176.27,176.73,176.27,176.7,17161.0,161.3302,161.7512,161.3302,161.7237,17161.0
2020-11-24 15:25:00,176.67,176.69,176.43,176.5,21498.0,161.6963,161.7146,161.4766,161.5407,21498.0
2020-11-24 15:30:00,176.52,176.55,176.22,176.53,21496.0,161.559,161.5864,161.2844,161.5681,21496.0
2020-11-24 15:35:00,176.48,176.55,176.1,176.24,20372.0,161.5224,161.5864,161.1746,161.3027,20372.0
2020-11-24 15:40:00,176.2,176.49,176.14,176.44,22828.0,161.2661,161.5315,161.2112,161.4858,22828.0
2020-11-24 15:45:00,176.47,176.76,176.47,176.68,30590.0,161.5132,161.7786,161.5132,161.7054,30590.0
2020-11-24 15:50:00,176.67,176.98,176.56,176.88,40650.0,161.6963,161.98,161.5956,161.8885,40650.0
2020-11-24 15:55:00,176.9,177.03,176.73,176.94,111712.0,161.9068,162.0258,161.7512,161.9434,111712.0
2020-11-25 09:30:00,176.46,176.48,174.1,174.44,92633.0,161.5041,161.5224,159.3441,159.6553,92633.0
2020-11-25 09:35:00,174.32,174.62,173.56,174.01,37703.0,159.5454,159.82,158.8499,159.2617,37703.0
2020-11-25 09:40:00,174.02,174.86,173.51,174.83,38808.0,159.2709,160.0397,158.8041,160.0122,38808.0
2020-11-25 09:45:00,174.74,175.03,174.24,174.33,35224.0,159.9299,160.1953,159.4722,159.5546,35224.0
2020-11-25 09:50:00,174.26,174.26,173.21,173.35,41524.0,159.4905,159.4905,158.5295,158.6577,41524.0
2020-11-25 09:55:00,173.29,173.3,172.78,173.13,37266.0,158.6027,158.6119,158.136,158.4563,37266.0
2020-11-25 10:00:00,173.22,173.72,173.13,173.43,26273.0,158.5387,158.9963,158.4563,158.7309,26273.0
2020-11-25 10:05:00,173.47,173.47,172.94,173.06,62329.0,158.7675,158.7675,158.2824,158.3922,62329.0
2020-11-25 10:10:00,173.1,173.89,173.04,173.81,28024.0,158.4289,159.1519,158.3739,159.0787,28024.0
2020-11-25 10:15:00,173.78,173.94,173.56,173.71,15786.0,159.0512,159.1977,158.8499,158.9871,15786.0
2020-11-25 10:20:00,173.74,174.19,173.6,174.19,27852.0,159.0146,159.4265,158.8865,159.4265,27852.0
2020-11-25 10:25:00,174.11,174.41,173.97,173.98,37549.0,159.3532,159.6278,159.2251,159.2343,37549.0
2020-11-25 10:30:00,173.98,174.26,173.89,174.07,25337.0,159.2343,159.4905,159.1519,159.3166,25337.0
2020-11-25 10:35:00,174.09,174.24,173.73,173.97,31835.0,159.3349,159.4722,159.0055,159.2251,31835.0
2020-11-25 10:40:00,173.93,174.16,173.62,173.83,51673.0,159.1885,159.399,158.9048,159.097,51673.0
2020-11-25 10:45:00,173.81,174.14,173.77,173.94,29106.0,159.0787,159.3807,159.0421,159.1977,29106.0
2020-11-25 10:50:00,174.03,174.28,174.02,174.16,29214.0,159.28,159.5088,159.2709,159.399,29214.0
2020-11-25 10:55:00,174.22,174.22,173.93,174.01,28525.0,159.4539,159.4539,159.1885,159.2617,28525.0
2020-11-25 11:00:00,174.0,174.05,173.71,173.88,34418.0,159.2526,159.2983,158.9871,159.1427,34418.0
2020-11-25 11:05:00,173.89,174.34,173.79,174.24,35075.0,159.1519,159.5638,159.0604,159.4722,35075.0
2020-11-25 11:10:00,174.19,174.36,173.9,173.99,27682.0,159.4265,159.5821,159.161,159.2434,27682.0
2020-11-25 11:15:00,173.99,174.16,173.94,174.0,22915.0,159.2434,159.399,159.1977,159.2526,22915.0
2020-11-25 11:20:00,174.04,174.38,173.97,174.34,26041.0,159.2892,159.6004,159.2251,159.5638,26041.0
2020-11-25 11:25:00,174.35,174.43,174.08,174.17,25752.0,159.5729,159.6461,159.3258,159.4082,25752.0
2020-11-25 11:30:00,174.19,174.38,174.03,174.03,26987.0,159.4265,159.6004,159.28,159.28,26987.0
2020-11-25 11:35:00,174.06,174.43,173.99,174.3,23306.0,159.3075,159.6461,159.2434,159.5271,23306.0
2020-11-25 11:40:00,174.3,174.64,174.28,174.28,21796.0,159.5271,159.8383,159.5088,159.5088,21796.0
2020-11-25 11:45:00,174.21,174.35,174.15,174.27,11158.0,159.4448,159.5729,159.3899,159.4997,11158.0
2020-11-25 11:50:00,174.3,174.64,174.3,174.64,14395.0,159.5271,159.8383,159.5271,159.8383,14395.0
2020-11-25 11:55:00,174.65,174.75,174.49,174.75,10719.0,159.8475,159.939,159.701,159.939,10719.0
2020-11-25 12:00:00,174.8,174.87,174.53,174.64,13768.0,159.9848,160.0488,159.7377,159.8383,13768.0
2020-11-25 12:05:00,174.63,174.92,174.63,174.87,10319.0,159.8292,160.0946,159.8292,160.0488,10319.0
2020-11-25 12:10:00,174.84,174.9,174.6,174.69,6701.0,160.0214,160.0763,159.8017,159.8841,6701.0
2020-11-25 12:15:00,174.69,174.69,174.45,174.53,9362.0,159.8841,159.8841,159.6644,159.7377,9362.0
2020-11-25 12:20:00,174.53,174.55,174.33,174.35,6823.0,159.7377,159.756,159.5546,159.5729,6823.0
2020-11-25 12:25:00,174.31,174.31,174.08,174.08,11460.0,159.5363,159.5363,159.3258,159.3258,11460.0
2020-11-25 12:30:00,174.08,174.2,173.85,173.88,12234.0,159.3258,159.4356,159.1153,159.1427,12234.0
2020-11-25 12:35:00,173.86,174.05,173.78,173.78,11460.0,159.1244,159.2983,159.0512,159.0512,11460.0
2020-11-25 12:40:00,173.88,174.2,173.88,174.15,9524.0,159.1427,159.4356,159.1427,159.3899,9524.0
2020-11-25 12:45:00,174.11,174.19,174.04,174.15,8538.0,159.3532,159.4265,159.2892,159.3899,8538.0
2020-11-25 12:50:00,174.1,174.12,173.88,173.88,9568.0,159.3441,159.3624,159.1427,159.1427,9568.0
2020-11-25 12:55:00,173.88,173.98,173.86,173.96,10333.0,159.1427,159.2343,159.1244,159.216,10333.0
2020-11-25 13:00:00,173.95,174.02,173.63,173.71,19962.0,159.2068,159.2709,158.9139,158.9871,19962.0
2020-11-25 13:05:00,173.72,173.78,173.64,173.66,15263.0,158.9963,159.0512,158.9231,158.9414,15263.0
2020-11-25 13:10:00,173.68,173.73,173.58,173.61,9071.0,158.9597,159.0055,158.8682,158.8956,9071.0
2020-11-25 13:15:00,173.61,173.79,173.58,173.65,15995.0,158.8956,159.0604,158.8682,158.9322,15995.0
2020-11-25 13:20:00,173.64,173.81,173.64,173.78,7550.0,158.9231,159.0787,158.9231,159.0512,7550.0
2020-11-25 13:25:00,173.76,173.82,173.7,173.75,8863.0,159.0329,159.0878,158.978,159.0238,8863.0
2020-11-25 13:30:00,173.78,173.85,173.68,173.73,16747.0,159.0512,159.1153,158.9597,159.0055,16747.0
2020-11-25 13:35:00,173.74,173.91,173.74,173.9,5924.0,159.0146,159.1702,159.0146,159.161,5924.0
2020-11-25 13:40:00,173.9,173.96,173.66,173.7,7034.0,159.161,159.216,158.9414,158.978,7034.0
2020-11-25 13:45:00,173.68,173.78,173.64,173.78,5732.0,158.9597,159.0512,158.9231,159.0512,5732.0
2020-11-25 13:50:00,173.76,174.01,173.7,173.96,6715.0,159.0329,159.2617,158.978,159.216,6715.0
2020-11-25 13:55:00,173.94,174.06,173.85,173.98,4019.0,159.1977,159.3075,159.1153,159.2343,4019.0
2020-11-25 14:00:00,173.98,174.11,173.89,173.97,13451.0,159.2343,159.3532,159.1519,159.2251,13451.0
2020-11-25 14:05:00,174.04,174.15,173.85,174.0,10864.0,159.2892,159.3899,159.1153,159.2526,10864.0
2020-11-25 14:10:00,174.05,174.07,173.85,173.9,5096.0,159.2983,159.3166,159.1153,159.161,5096.0
2020-11-25 14:15:00,173.9,174.05,173.89,173.9,9635.0,159.161,159.2983,159.1519,159.161,9635.0
2020-11-25 14:20:00,173.89,173.97,173.79,173.86,6851.0,159.1519,159.2251,159.0604,159.1244,6851.0
2020-11-25 14:25:00,173.89,174.15,173.89,174.03,5387.0,159.1519,159.3899,159.1519,159.28,5387.0
2020-11-25 14:30:00,174.08,174.32,174.04,174.04,6631.0,159.3258,159.5454,159.2892,159.2892,6631.0
2020-11-25 14:35:00,174.09,174.15,173.99,174.02,9820.0,159.3349,159.3899,159.2434,159.2709,9820.0
2020-11-25 14:40:00,174.05,174.2,173.95,174.07,6705.0,159.2983,159.4356,159.2068,159.3166,6705.0
2020-11-25 14:45:00,174.01,174.19,173.93,174.04,6804.0,159.2617,159.4265,159.1885,159.2892,6804.0
2020-11-25 14:50:00,174.01,174.12,174.01,174.11,8969.0,159.2617,159.3624,159.2617,159.3532,8969.0
2020-11-25 14:55:00,174.13,174.34,174.09,174.26,10725.0,159.3716,159.5638,159.3349,159.4905,10725.0
2020-11-25 15:00:00,174.24,174.39,174.23,174.23,13823.0,159.4722,159.6095,159.4631,159.4631,13823.0
2020-11-25 15:05:00,174.24,174.5,174.24,174.44,9622.0,159.4722,159.7102,159.4722,159.6553,9622.0
2020-11-25 15:10:00,174.47,174.76,174.47,174.61,20126.0,159.6827,159.9482,159.6827,159.8109,20126.0
2020-11-25 15:15:00,174.62,174.8,174.47,174.79,21657.0,159.82,159.9848,159.6827,159.9756,21657.0
2020-11-25 15:20:00,174.78,174.81,174.71,174.78,20957.0,159.9665,159.9939,159.9024,159.9665,20957.0
2020-11-25 15:25:00,174.78,174.91,174.76,174.81,17545.0,159.9665,160.0854,159.9482,159.9939,17545.0
2020-11-25 15:30:00,174.79,174.82,174.52,174.54,21822.0,159.9756,160.0031,159.7285,159.7468,21822.0
2020-11-25 15:35:00,174.56,174.56,174.18,174.22,19205.0,159.7651,159.7651,159.4173,159.4539,19205.0
2020-11-25 15:40:00,174.19,174.36,174.19,174.36,14713.0,159.4265,159.5821,159.4265,159.5821,14713.0
2020-11-25 15:45:00,174.41,174.46,174.21,174.32,19094.0,159.6278,159.6736,159.4448,159.5454,19094.0
2020-11-25 15:50:00,174.31,174.48,174.17,174.47,26309.0,159.5363,159.6919,159.4082,159.6827,26309.0
2020-11-25 15:55:00,174.47,174.65,174.36,174.59,75117.0,159.6827,159.8475,159.5821,159.7926,75117.0
2020-11-27 09:30:00,174.41,175.29,174.24,174.89,59005.0,159.6278,160.4332,159.4722,160.0671,59005.0
2020-11-27 09:35:00,174.76,175.73,174.22,175.72,26716.0,159.9482,160.8359,159.4539,160.8268,26716.0
2020-11-27 09:40:00,175.73,175.92,175.05,175.13,26133.0,160.8359,161.0098,160.2136,160.2868,26133.0
2020-11-27 09:45:00,175.21,175.32,174.8,174.82,18668.0,160.36,160.4607,159.9848,160.0031,18668.0
2020-11-27 09:50:00,174.89,175.39,174.64,174.8,14456.0,160.0671,160.5248,159.8383,159.9848,14456.0
2020-11-27 09:55:00,174.81,175.06,174.71,175.03,11904.0,159.9939,160.2227,159.9024,160.1953,11904.0
2020-11-27 10:00:00,175.02,175.02,174.58,174.68,9039.0,160.1861,160.1861,159.7834,159.8749,9039.0
2020-11-27 10:05:00,174.72,174.83,174.53,174.76,10390.0,159.9115,160.0122,159.7377,159.9482,10390.0
2020-11-27 10:10:00,174.8,174.93,174.66,174.69,8625.0,159.9848,160.1037,159.8566,159.8841,8625.0
2020-11-27 10:15:00,174.68,174.69,174.3,174.39,13848.0,159.8749,159.8841,159.5271,159.6095,13848.0
2020-11-27 10:20:00,174.36,174.4,174.09,174.33,18494.0,159.5821,159.6187,159.3349,159.5546,18494.0
2020-11-27 10:25:00,174.36,174.6,174.36,174.47,7571.0,159.5821,159.8017,159.5821,159.6827,7571.0
2020-11-27 10:30:00,174.49,174.51,174.13,174.13,9566.0,159.701,159.7193,159.3716,159.3716,9566.0
2020-11-27 10:35:00,174.15,174.53,174.13,174.48,9204.0,159.3899,159.7377,159.3716,159.6919,9204.0
2020-11-27 10:40:00,174.48,174.6,174.43,174.58,3445.0,159.6919,159.8017,159.6461,159.7834,3445.0
2020-11-27 10:45:00,174.52,174.77,174.52,174.68,6760.0,159.7285,159.9573,159.7285,159.8749,6760.0
2020-11-27 10:50:00,174.71,174.86,174.63,174.63,5879.0,159.9024,160.0397,159.8292,159.8292,5879.0
2020-11-27 10:55:00,174.61,174.81,174.61,174.74,4240.0,159.8109,159.9939,159.8109,159.9299,4240.0
2020-11-27 11:00:00,174.71,174.84,174.47,174.55,8894.0,159.9024,160.0214,159.6827,159.756,8894.0
2020-11-27 11:05:00,174.55,174.67,174.38,174.38,4407.0,159.756,159.8658,159.6004,159.6004,4407.0
2020-11-27 11:10:00,174.42,174.43,174.1,174.15,7840.0,159.637,159.6461,159.3441,159.3899,7840.0
2020-11-27 11:15:00,174.2,174.32,174.13,174.32,3271.0,159.4356,159.5454,159.3716,159.5454,3271.0
2020-11-27 11:20:00,174.33,174.35,174.04,174.2,7959.0,159.5546,159.5729,159.2892,159.4356,7959.0
2020-11-27 11:25:00,174.2,174.26,174.05,174.15,5280.0,159.4356,159.4905,159.2983,159.3899,5280.0
2020-11-27 11:30:00,174.19,174.33,174.01,174.12,10797.0,159.4265,159.5546,159.2617,159.3624,10797.0
2020-11-27 11:35:00,174.13,174.13,173.89,174.11,6805.0,159.3716,159.3716,159.1519,159.3532,6805.0
2020-11-27 11:40:00,174.19,174.33,174.16,174.29,3631.0,159.4265,159.5546,159.399,159.518,3631.0
2020-11-27 11:45:00,174.32,174.44,174.11,174.11,7589.0,159.5454,159.6553,159.3532,159.3532,7589.0
2020-11-27 11:50:00,174.06,174.23,174.03,174.03,3972.0,159.3075,159.4631,159.28,159.28,3972.0
2020-11-27 11:55:00,174.03,174.22,174.02,174.21,4115.0,159.28,159.4539,159.2709,159.4448,4115.0
2020-11-27 12:00:00,174.27,174.31,174.0,174.06,7736.0,159.4997,159.5363,159.2526,159.3075,7736.0
2020-11-27 12:05:00,174.06,174.12,173.88,174.0,6388.0,159.3075,159.3624,159.1427,159.2526,6388.0
2020-11-27 12:10:00,173.97,174.18,173.91,174.18,8878.0,159.2251,159.4173,159.1702,159.4173,8878.0
2020-11-27 12:15:00,174.18,174.35,174.15,174.33,3635.0,159.4173,159.5729,159.3899,159.5546,3635.0
2020-11-27 12:20:00,174.3,174.33,174.04,174.04,7247.0,159.5271,159.5546,159.2892,159.2892,7247.0
2020-11-27 12:25:00,174.05,174.2,173.99,174.0,6612.0,159.2983,159.4356,159.2434,159.2526,6612.0
2020-11-27 12:30:00,173.98,174.2,173.98,174.14,11627.0,159.2343,159.4356,159.2343,159.3807,11627.0
2020-11-27 12:35:00,174.12,174.23,174.07,174.22,6407.0,159.3624,159.4631,159.3166,159.4539,6407.0
2020-11-27 12:40:00,174.24,174.53,174.23,174.47,10886.0,159.4722,159.7377,159.4631,159.6827,10886.0
2020-11-27 12:45:00,174.44,174.99,174.44,174.95,31006.0,159.6553,160.1587,159.6553,160.1221,31006.0
2020-11-27 12:50:00,174.96,175.16,174.75,175.16,29050.0,160.1312,160.3143,159.939,160.3143,29050.0
2020-11-27 12:55:00,175.15,175.17,174.9,175.14,48517.0,160.3051,160.3234,160.0763,160.2959,48517.0
2020-11-30 09:30:00,173.61,174.66,172.93,174.08,76928.0,158.8956,159.8566,158.2733,159.3258,76928.0
2020-11-30 09:35:00,173.97,174.5,173.6,173.91,17180.0,159.2251,159.7102,158.8865,159.1702,17180.0
2020-11-30 09:40:00,173.81,174.0,173.61,173.7,14326.0,159.0787,159.2526,158.8956,158.978,14326.0
2020-11-30 09:45:00,173.8,174.4,173.79,174.03,24820.0,159.0695,159.6187,159.0604,159.28,24820.0
2020-11-30 09:50:00,174.13,174.19,173.74,174.04,12409.0,159.3716,159.4265,159.0146,159.2892,12409.0
2020-11-30 09:55:00,174.0,174.29,173.79,173.92,11944.0,159.2526,159.518,159.0604,159.1794,11944.0
2020-11-30 10:00:00,173.99,174.63,173.95,174.63,14639.0,159.2434,159.8292,159.2068,159.8292,14639.0
2020-11-30 10:05:00,174.61,174.64,174.07,174.61,13673.0,159.8109,159.8383,159.3166,159.8109,13673.0
2020-11-30 10:10:00,174.74,174.88,174.2,174.24,16553.0,159.9299,160.058,159.4356,159.4722,16553.0
2020-11-30 10:15:00,174.26,174.73,174.24,174.44,12999.0,159.4905,159.9207,159.4722,159.6553,12999.0
2020-11-30 10:20:00,174.5,174.52,174.24,174.39,8242.0,159.7102,159.7285,159.4722,159.6095,8242.0
2020-11-30 10:25:00,174.38,174.43,173.75,173.75,10189.0,159.6004,159.6461,159.0238,159.0238,10189.0
2020-11-30 10:30:00,173.8,173.81,173.31,173.31,10089.0,159.0695,159.0787,158.6211,158.6211,10089.0
2020-11-30 10:35:00,173.28,173.39,172.9,172.99,20831.0,158.5936,158.6943,158.2458,158.3282,20831.0
2020-11-30 10:40:00,172.97,173.04,172.43,172.53,12628.0,158.3099,158.3739,157.8156,157.9072,12628.0
2020-11-30 10:45:00,172.56,173.11,172.52,172.99,9177.0,157.9346,158.438,157.898,158.3282,9177.0
2020-11-30 10:50:00,172.87,173.51,172.87,173.35,9224.0,158.2183,158.8041,158.2183,158.6577,9224.0
2020-11-30 10:55:00,173.4,173.88,173.4,173.82,10587.0,158.7034,159.1427,158.7034,159.0878,10587.0
2020-11-30 11:00:00,173.83,174.16,173.82,173.94,11277.0,159.097,159.399,159.0878,159.1977,11277.0
2020-11-30 11:05:00,173.94,174.15,173.91,173.99,8406.0,159.1977,159.3899,159.1702,159.2434,8406.0
2020-11-30 11:10:00,173.95,174.14,173.82,173.82,4171.0,159.2068,159.3807,159.0878,159.0878,4171.0
2020-11-30 11:15:00,173.69,173.97,173.45,173.5,6526.0,158.9688,159.2251,158.7492,158.7949,6526.0
2020-11-30 11:20:00,173.45,173.58,173.42,173.47,4157.0,158.7492,158.8682,158.7217,158.7675,4157.0
2020-11-30 11:25:00,173.51,173.52,173.19,173.35,9403.0,158.8041,158.8133,158.5112,158.6577,9403.0
2020-11-30 11:30:00,173.3,173.36,172.83,172.96,7256.0,158.6119,158.6668,158.1817,158.3007,7256.0
2020-11-30 11:35:00,172.95,173.36,172.94,173.17,10172.0,158.2916,158.6668,158.2824,158.4929,10172.0
2020-11-30 11:40:00,173.19,173.67,173.05,173.58,8364.0,158.5112,158.9505,158.3831,158.8682,8364.0
2020-11-30 11:45:00,173.62,173.76,173.53,173.56,11816.0,158.9048,159.0329,158.8224,158.8499,11816.0
2020-11-30 11:50:00,173.63,173.79,173.42,173.44,9021.0,158.9139,159.0604,158.7217,158.74,9021.0
2020-11-30 11:55:00,173.47,173.57,173.32,173.38,7909.0,158.7675,158.859,158.6302,158.6851,7909.0
2020-11-30 12:00:00,173.36,173.36,173.07,173.15,6433.0,158.6668,158.6668,158.4014,158.4746,6433.0
2020-11-30 12:05:00,173.22,173.39,173.13,173.3,11165.0,158.5387,158.6943,158.4563,158.6119,11165.0
2020-11-30 12:10:00,173.31,173.5,173.15,173.47,9395.0,158.6211,158.7949,158.4746,158.7675,9395.0
2020-11-30 12:15:00,173.5,173.54,173.33,173.33,7826.0,158.7949,158.8316,158.6394,158.6394,7826.0
2020-11-30 12:20:00,173.37,173.47,173.17,173.43,5923.0,158.676,158.7675,158.4929,158.7309,5923.0
2020-11-30 12:25:00,173.45,173.55,173.31,173.5,4729.0,158.7492,158.8407,158.6211,158.7949,4729.0
2020-11-30 12:30:00,173.46,173.66,173.4,173.4,4612.0,158.7583,158.9414,158.7034,158.7034,4612.0
2020-11-30 12:35:00,173.4,173.55,173.31,173.54,7822.0,158.7034,158.8407,158.6211,158.8316,7822.0
2020-11-30 12:40:00,173.54,173.61,173.34,173.61,5863.0,158.8316,158.8956,158.6485,158.8956,5863.0
2020-11-30 12:45:00,173.7,173.81,173.66,173.69,2100.0,158.978,159.0787,158.9414,158.9688,2100.0
2020-11-30 12:50:00,173.71,173.71,173.44,173.54,10100.0,158.9871,158.9871,158.74,158.8316,10100.0
2020-11-30 12:55:00,173.53,173.69,173.53,173.62,3935.0,158.8224,158.9688,158.8224,158.9048,3935.0
2020-11-30 13:00:00,173.63,173.63,173.29,173.43,6981.0,158.9139,158.9139,158.6027,158.7309,6981.0
2020-11-30 13:05:00,173.42,173.42,173.11,173.14,3969.0,158.7217,158.7217,158.438,158.4655,3969.0
2020-11-30 13:10:00,173.12,173.18,173.07,173.07,5176.0,158.4472,158.5021,158.4014,158.4014,5176.0
2020-11-30 13:15:00,173.06,173.18,173.06,173.15,7030.0,158.3922,158.5021,158.3922,158.4746,7030.0
2020-11-30 13:20:00,173.03,173.08,172.99,173.05,4008.0,158.3648,158.4105,158.3282,158.3831,4008.0
2020-11-30 13:25:00,173.09,173.25,173.09,173.21,4569.0,158.4197,158.5661,158.4197,158.5295,4569.0
2020-11-30 13:30:00,173.24,173.26,173.09,173.14,4667.0,158.557,158.5753,158.4197,158.4655,4667.0
2020-11-30 13:35:00,173.11,173.16,173.03,173.11,15194.0,158.438,158.4838,158.3648,158.438,15194.0
2020-11-30 13:40:00,173.15,173.37,173.13,173.28,3832.0,158.4746,158.676,158.4563,158.5936,3832.0
2020-11-30 13:45:00,173.32,173.37,173.26,173.35,3587.0,158.6302,158.676,158.5753,158.6577,3587.0
2020-11-30 13:50:00,173.47,173.53,173.13,173.18,7141.0,158.7675,158.8224,158.4563,158.5021,7141.0
2020-11-30 13:55:00,173.17,173.17,173.01,173.05,3767.0,158.4929,158.4929,158.3465,158.3831,3767.0
2020-11-30 14:00:00,173.06,173.06,172.82,172.96,7462.0,158.3922,158.3922,158.1726,158.3007,7462.0
2020-11-30 14:05:00,172.97,173.05,172.77,172.78,15494.0,158.3099,158.3831,158.1268,158.136,15494.0
2020-11-30 14:10:00,172.76,172.84,172.64,172.8,16070.0,158.1177,158.1909,158.0078,158.1543,16070.0
2020-11-30 14:15:00,172.84,172.92,172.7,172.8,10808.0,158.1909,158.2641,158.0628,158.1543,10808.0
2020-11-30 14:20:00,172.83,172.87,172.75,172.85,6593.0,158.1817,158.2183,158.1085,158.2,6593.0
2020-11-30 14:25:00,172.84,173.03,172.84,172.96,6202.0,158.1909,158.3648,158.1909,158.3007,6202.0
2020-11-30 14:30:00,172.94,172.96,172.78,172.84,7382.0,158.2824,158.3007,158.136,158.1909,7382.0
2020-11-30 14:35:00,172.85,172.85,172.67,172.67,11766.0,158.2,158.2,158.0353,158.0353,11766.0
2020-11-30 14:40:00,172.68,172.77,172.62,172.66,9971.0,158.0444,158.1268,157.9895,158.0261,9971.0
2020-11-30 14:45:00,172.68,172.91,172.62,172.81,5691.0,158.0444,158.255,157.9895,158.1634,5691.0
2020-11-30 14:50:00,172.85,173.24,172.79,172.97,9152.0,158.2,158.557,158.1451,158.3099,9152.0
2020-11-30 14:55:00,172.96,173.6,172.96,173.58,11966.0,158.3007,158.8865,158.3007,158.8682,11966.0
2020-11-30 15:00:00,173.61,173.74,173.31,173.34,7673.0,158.8956,159.0146,158.6211,158.6485,7673.0
2020-11-30 15:05:00,173.38,173.54,173.29,173.44,5231.0,158.6851,158.8316,158.6027,158.74,5231.0
2020-11-30 15:10:00,173.26,173.36,173.04,173.14,14869.0,158.5753,158.6668,158.3739,158.4655,14869.0
2020-11-30 15:15:00,173.21,173.57,173.19,173.57,8511.0,158.5295,158.859,158.5112,158.859,8511.0
2020-11-30 15:20:00,173.52,173.52,173.35,173.48,9571.0,158.8133,158.8133,158.6577,158.7766,9571.0
2020-11-30 15:25:00,173.48,173.48,173.01,173.01,12166.0,158.7766,158.7766,158.3465,158.3465,12166.0
2020-11-30 15:30:00,173.03,173.17,172.96,173.15,10323.0,158.3648,158.4929,158.3007,158.4746,10323.0
2020-11-30 15:35:00,173.18,173.24,173.05,173.14,15124.0,158.5021,158.557,158.3831,158.4655,15124.0
2020-11-30 15:40:00,173.15,173.27,173.08,173.16,18937.0,158.4746,158.5844,158.4105,158.4838,18937.0
2020-11-30 15:45:00,173.16,173.5,173.0,173.5,33799.0,158.4838,158.7949,158.3373,158.7949,33799.0
2020-11-30 15:50:00,173.41,173.9,173.34,173.76,53457.0,158.7126,159.161,158.6485,159.0329,53457.0
2020-11-30 15:55:00,173.73,173.81,173.24,173.6,201918.0,159.0055,159.0787,158.557,158.8865,201918.0
2020-12-01 09:30:00,175.39,175.94,174.77,175.2,99516.0,160.5248,161.0281,159.9573,160.3509,99516.0
2020-12-01 09:35:00,175.26,176.12,175.18,175.68,55508.0,160.4058,161.1929,160.3326,160.7902,55508.0
2020-12-01 09:40:00,175.65,175.81,175.37,175.57,21957.0,160.7627,160.9092,160.5065,160.6895,21957.0
2020-12-01 09:45:00,175.49,175.76,175.36,175.62,27609.0,160.6163,160.8634,160.4973,160.7353,27609.0
2020-12-01 09:50:00,175.63,176.14,175.49,175.61,32840.0,160.7444,161.2112,160.6163,160.7261,32840.0
2020-12-01 09:55:00,175.68,175.85,175.43,175.64,16417.0,160.7902,160.9458,160.5614,160.7536,16417.0
2020-12-01 10:00:00,175.79,175.92,175.38,175.76,37763.0,160.8909,161.0098,160.5156,160.8634,37763.0
2020-12-01 10:05:00,175.75,176.3,175.34,175.75,45904.0,160.8542,161.3576,160.479,160.8542,45904.0
2020-12-01 10:10:00,175.6,175.98,175.5,175.79,25540.0,160.717,161.0648,160.6254,160.8909,25540.0
2020-12-01 10:15:00,175.84,176.45,175.84,176.45,25853.0,160.9366,161.4949,160.9366,161.4949,25853.0
2020-12-01 10:20:00,176.39,176.57,176.19,176.28,43343.0,161.44,161.6047,161.257,161.3393,43343.0
2020-12-01 10:25:00,176.36,176.36,175.84,175.87,24226.0,161.4125,161.4125,160.9366,160.9641,24226.0
2020-12-01 10:30:00,175.94,176.22,175.6,175.66,27586.0,161.0281,161.2844,160.717,160.7719,27586.0
2020-12-01 10:35:00,175.65,175.66,175.22,175.29,18227.0,160.7627,160.7719,160.3692,160.4332,18227.0
2020-12-01 10:40:00,175.36,175.43,175.11,175.31,10205.0,160.4973,160.5614,160.2685,160.4515,10205.0
2020-12-01 10:45:00,175.26,175.33,174.88,175.19,26892.0,160.4058,160.4698,160.058,160.3417,26892.0
2020-12-01 10:50:00,175.19,175.22,174.82,175.0,17313.0,160.3417,160.3692,160.0031,160.1678,17313.0
2020-12-01 10:55:00,174.95,175.09,174.76,174.78,8313.0,160.1221,160.2502,159.9482,159.9665,8313.0
2020-12-01 11:00:00,174.79,174.91,174.71,174.73,18994.0,159.9756,160.0854,159.9024,159.9207,18994.0
2020-12-01 11:05:00,174.75,174.98,174.44,174.52,21484.0,159.939,160.1495,159.6553,159.7285,21484.0
2020-12-01 11:10:00,174.5,174.76,174.45,174.49,10843.0,159.7102,159.9482,159.6644,159.701,10843.0
2020-12-01 11:15:00,174.47,174.82,174.45,174.62,9179.0,159.6827,160.0031,159.6644,159.82,9179.0
2020-12-01 11:20:00,174.55,174.61,174.25,174.25,27210.0,159.756,159.8109,159.4814,159.4814,27210.0
2020-12-01 11:25:00,174.3,174.35,173.98,174.04,15952.0,159.5271,159.5729,159.2343,159.2892,15952.0
2020-12-01 11:30:00,174.01,174.27,173.84,174.18,12084.0,159.2617,159.4997,159.1061,159.4173,12084.0
2020-12-01 11:35:00,174.19,174.36,173.65,173.91,30503.0,159.4265,159.5821,158.9322,159.1702,30503.0
2020-12-01 11:40:00,173.91,174.22,173.91,174.14,6836.0,159.1702,159.4539,159.1702,159.3807,6836.0
2020-12-01 11:45:00,174.13,174.33,174.02,174.14,13060.0,159.3716,159.5546,159.2709,159.3807,13060.0
2020-12-01 11:50:00,174.16,174.17,173.85,173.87,11643.0,159.399,159.4082,159.1153,159.1336,11643.0
2020-12-01 11:55:00,173.82,174.01,173.77,173.83,10803.0,159.0878,159.2617,159.0421,159.097,10803.0
2020-12-01 12:00:00,173.84,173.95,173.69,173.91,12349.0,159.1061,159.2068,158.9688,159.1702,12349.0
2020-12-01 12:05:00,173.91,174.06,173.81,173.98,10928.0,159.1702,159.3075,159.0787,159.2343,10928.0
2020-12-01 12:10:00,173.97,174.06,173.8,173.88,16504.0,159.2251,159.3075,159.0695,159.1427,16504.0
2020-12-01 12:15:00,173.86,174.02,173.83,173.97,24772.0,159.1244,159.2709,159.097,159.2251,24772.0
2020-12-01 12:20:00,173.92,174.16,173.85,174.16,13483.0,159.1794,159.399,159.1153,159.399,13483.0
2020-12-01 12:25:00,174.16,174.47,174.16,174.32,16744.0,159.399,159.6827,159.399,159.5454,16744.0
2020-12-01 12:30:00,174.3,174.31,174.01,174.08,13699.0,159.5271,159.5363,159.2617,159.3258,13699.0
2020-12-01 12:35:00,174.05,174.06,173.8,173.8,12865.0,159.2983,159.3075,159.0695,159.0695,12865.0
2020-12-01 12:40:00,173.81,173.89,173.78,173.78,7811.0,159.0787,159.1519,159.0512,159.0512,7811.0
2020-12-01 12:45:00,173.76,173.98,173.68,173.95,8246.0,159.0329,159.2343,158.9597,159.2068,8246.0
2020-12-01 12:50:00,173.96,173.96,173.74,173.77,9467.0,159.216,159.216,159.0146,159.0421,9467.0
2020-12-01 12:55:00,173.76,173.83,173.57,173.57,16093.0,159.0329,159.097,158.859,158.859,16093.0
2020-12-01 13:00:00,173.61,173.64,173.21,173.3,18291.0,158.8956,158.9231,158.5295,158.6119,18291.0
2020-12-01 13:05:00,173.32,173.4,173.12,173.13,23481.0,158.6302,158.7034,158.4472,158.4563,23481.0
2020-12-01 13:10:00,173.13,173.25,172.94,173.19,31349.0,158.4563,158.5661,158.2824,158.5112,31349.0
2020-12-01 13:15:00,173.23,173.32,173.08,173.21,17846.0,158.5478,158.6302,158.4105,158.5295,17846.0
2020-12-01 13:20:00,173.24,173.55,173.24,173.39,18966.0,158.557,158.8407,158.557,158.6943,18966.0
2020-12-01 13:25:00,173.42,173.45,173.19,173.29,15842.0,158.7217,158.7492,158.5112,158.6027,15842.0
2020-12-01 13:30:00,173.31,173.58,173.22,173.57,12771.0,158.6211,158.8682,158.5387,158.859,12771.0
2020-12-01 13:35:00,173.55,173.83,173.47,173.77,13926.0,158.8407,159.097,158.7675,159.0421,13926.0
2020-12-01 13:40:00,173.8,173.92,173.74,173.85,11461.0,159.0695,159.1794,159.0146,159.1153,11461.0
2020-12-01 13:45:00,173.86,173.87,173.69,173.84,13585.0,159.1244,159.1336,158.9688,159.1061,13585.0
2020-12-01 13:50:00,173.81,173.86,173.64,173.66,9174.0,159.0787,159.1244,158.9231,158.9414,9174.0
2020-12-01 13:55:00,173.75,174.08,173.72,174.02,9347.0,159.0238,159.3258,158.9963,159.2709,9347.0
2020-12-01 14:00:00,174.01,174.13,173.96,174.12,6826.0,159.2617,159.3716,159.216,159.3624,6826.0
2020-12-01 14:05:00,174.18,174.28,174.1,174.16,9615.0,159.4173,159.5088,159.3441,159.399,9615.0
2020-12-01 14:10:00,174.19,174.33,173.83,174.0,14157.0,159.4265,159.5546,159.097,159.2526,14157.0
2020-12-01 14:15:00,173.96,174.09,173.84,173.84,8268.0,159.216,159.3349,159.1061,159.1061,8268.0
2020-12-01 14:20:00,173.8,173.81,173.67,173.68,7392.0,159.0695,159.0787,158.9505,158.9597,7392.0
2020-12-01 14:25:00,173.71,173.84,173.67,173.78,10844.0,158.9871,159.1061,158.9505,159.0512,10844.0
2020-12-01 14:30:00,173.78,173.81,173.62,173.79,12502.0,159.0512,159.0787,158.9048,159.0604,12502.0
2020-12-01 14:35:00,173.81,173.91,173.59,173.77,17082.0,159.0787,159.1702,158.8773,159.0421,17082.0
2020-12-01 14:40:00,173.73,174.01,173.69,173.93,19756.0,159.0055,159.2617,158.9688,159.1885,19756.0
2020-12-01 14:45:00,173.96,173.98,173.71,173.88,28280.0,159.216,159.2343,158.9871,159.1427,28280.0
2020-12-01 14:50:00,173.85,173.86,173.67,173.7,17641.0,159.1153,159.1244,158.9505,158.978,17641.0
2020-12-01 14:55:00,173.7,173.82,173.44,173.52,22599.0,158.978,159.0878,158.74,158.8133,22599.0
2020-12-01 15:00:00,173.48,173.65,173.44,173.6,32463.0,158.7766,158.9322,158.74,158.8865,32463.0
2020-12-01 15:05:00,173.56,173.6,173.05,173.22,29530.0,158.8499,158.8865,158.3831,158.5387,29530.0
2020-12-01 15:10:00,173.2,173.37,173.14,173.33,17935.0,158.5204,158.676,158.4655,158.6394,17935.0
2020-12-01 15:15:00,173.37,173.48,173.25,173.25,24772.0,158.676,158.7766,158.5661,158.5661,24772.0
2020-12-01 15:20:00,173.29,173.73,173.25,173.72,24693.0,158.6027,159.0055,158.5661,158.9963,24693.0
2020-12-01 15:25:00,173.72,173.73,173.54,173.68,14452.0,158.9963,159.0055,158.8316,158.9597,14452.0
2020-12-01 15:30:00,173.67,173.76,173.54,173.58,15173.0,158.9505,159.0329,158.8316,158.8682,15173.0
2020-12-01 15:35:00,173.59,173.59,173.2,173.39,26945.0,158.8773,158.8773,158.5204,158.6943,26945.0
2020-12-01 15:40:00,173.36,173.44,173.25,173.31,17644.0,158.6668,158.74,158.5661,158.6211,17644.0
2020-12-01 15:45:00,173.31,173.82,173.22,173.8,26177.0,158.6211,159.0878,158.5387,159.0695,26177.0
2020-12-01 15:50:00,173.81,173.87,173.32,173.67,41532.0,159.0787,159.1336,158.6302,158.9505,41532.0
2020-12-01 15:55:00,173.67,173.69,173.17,173.18,106691.0,158.9505,158.9688,158.4929,158.5021,106691.0
2020-12-02 09:30:00,173.03,173.54,172.57,172.71,78573.0,158.3648,158.8316,157.9438,158.0719,78573.0
2020-12-02 09:35:00,172.77,173.45,172.76,173.0,39774.0,158.1268,158.7492,158.1177,158.3373,39774.0
2020-12-02 09:40:00,172.9,173.3,172.74,173.13,22203.0,158.2458,158.6119,158.0994,158.4563,22203.0
2020-12-02 09:45:00,172.99,173.29,172.83,173.11,9350.0,158.3282,158.6027,158.1817,158.438,9350.0
2020-12-02 09:50:00,173.08,173.3,172.81,172.96,17135.0,158.4105,158.6119,158.1634,158.3007,17135.0
2020-12-02 09:55:00,172.93,173.34,172.83,172.95,19492.0,158.2733,158.6485,158.1817,158.2916,19492.0
2020-12-02 10:00:00,172.97,173.13,172.76,172.84,13475.0,158.3099,158.4563,158.1177,158.1909,13475.0
2020-12-02 10:05:00,172.86,173.0,172.55,172.93,19112.0,158.2092,158.3373,157.9255,158.2733,19112.0
2020-12-02 10:10:00,172.93,172.98,172.55,172.55,20900.0,158.2733,158.319,157.9255,157.9255,20900.0
2020-12-02 10:15:00,172.57,172.66,172.36,172.41,12903.0,157.9438,158.0261,157.7516,157.7973,12903.0
2020-12-02 10:20:00,172.34,172.61,172.28,172.59,7723.0,157.7333,157.9804,157.6783,157.9621,7723.0
2020-12-02 10:25:00,172.5,172.95,172.4,172.95,6162.0,157.8797,158.2916,157.7882,158.2916,6162.0
2020-12-02 10:30:00,173.0,173.01,172.55,172.65,12884.0,158.3373,158.3465,157.9255,158.017,12884.0
2020-12-02 10:35:00,172.59,173.0,172.59,172.75,6207.0,157.9621,158.3373,157.9621,158.1085,6207.0
2020-12-02 10:40:00,172.75,172.98,172.71,172.98,12582.0,158.1085,158.319,158.0719,158.319,12582.0
2020-12-02 10:45:00,172.87,172.92,172.55,172.55,9180.0,158.2183,158.2641,157.9255,157.9255,9180.0
2020-12-02 10:50:00,172.51,172.8,172.46,172.79,7525.0,157.8889,158.1543,157.8431,158.1451,7525.0
2020-12-02 10:55:00,172.79,172.89,172.6,172.84,12638.0,158.1451,158.2366,157.9712,158.1909,12638.0
2020-12-02 11:00:00,172.89,173.02,172.88,172.99,8078.0,158.2366,158.3556,158.2275,158.3282,8078.0
2020-12-02 11:05:00,173.05,173.12,172.94,173.09,6074.0,158.3831,158.4472,158.2824,158.4197,6074.0
2020-12-02 11:10:00,173.06,173.26,173.01,173.16,5249.0,158.3922,158.5753,158.3465,158.4838,5249.0
2020-12-02 11:15:00,173.16,173.23,173.01,173.02,15769.0,158.4838,158.5478,158.3465,158.3556,15769.0
2020-12-02 11:20:00,173.01,173.34,173.01,173.2,7715.0,158.3465,158.6485,158.3465,158.5204,7715.0
2020-12-02 11:25:00,173.25,173.26,173.14,173.24,9141.0,158.5661,158.5753,158.4655,158.557,9141.0
2020-12-02 11:30:00,173.33,173.49,173.19,173.39,9764.0,158.6394,158.7858,158.5112,158.6943,9764.0
2020-12-02 11:35:00,173.31,173.56,173.26,173.33,6634.0,158.6211,158.8499,158.5753,158.6394,6634.0
2020-12-02 11:40:00,173.28,173.29,172.94,173.19,37906.0,158.5936,158.6027,158.2824,158.5112,37906.0
2020-12-02 11:45:00,173.18,173.23,172.96,173.13,6098.0,158.5021,158.5478,158.3007,158.4563,6098.0
2020-12-02 11:50:00,173.12,173.3,173.11,173.15,5439.0,158.4472,158.6119,158.438,158.4746,5439.0
2020-12-02 11:55:00,173.12,173.15,172.92,173.02,6522.0,158.4472,158.4746,158.2641,158.3556,6522.0
2020-12-02 12:00:00,173.05,173.23,173.04,173.16,4675.0,158.3831,158.5478,158.3739,158.4838,4675.0
2020-12-02 12:05:00,173.1,173.17,173.0,173.0,4466.0,158.4289,158.4929,158.3373,158.3373,4466.0
2020-12-02 12:10:00,173.0,173.06,172.95,173.02,5852.0,158.3373,158.3922,158.2916,158.3556,5852.0
2020-12-02 12:15:00,173.05,173.23,173.0,173.21,6513.0,158.3831,158.5478,158.3373,158.5295,6513.0
2020-12-02 12:20:00,173.28,173.55,173.28,173.52,14791.0,158.5936,158.8407,158.5936,158.8133,14791.0
2020-12-02 12:25:00,173.52,173.99,173.52,173.94,13873.0,158.8133,159.2434,158.8133,159.1977,13873.0
2020-12-02 12:30:00,173.92,173.99,173.78,173.84,14056.0,159.1794,159.2434,159.0512,159.1061,14056.0
2020-12-02 12:35:00,173.82,173.99,173.78,173.91,4392.0,159.0878,159.2434,159.0512,159.1702,4392.0
2020-12-02 12:40:00,173.91,174.05,173.83,173.86,10008.0,159.1702,159.2983,159.097,159.1244,10008.0
2020-12-02 12:45:00,173.84,174.14,173.84,173.98,5817.0,159.1061,159.3807,159.1061,159.2343,5817.0
2020-12-02 12:50:00,173.97,174.42,173.97,174.25,25867.0,159.2251,159.637,159.2251,159.4814,25867.0
2020-12-02 12:55:00,174.28,174.29,173.95,173.99,7143.0,159.5088,159.518,159.2068,159.2434,7143.0
2020-12-02 13:00:00,174.02,174.06,173.87,173.87,5087.0,159.2709,159.3075,159.1336,159.1336,5087.0
2020-12-02 13:05:00,173.88,173.94,173.72,173.8,18182.0,159.1427,159.1977,158.9963,159.0695,18182.0
2020-12-02 13:10:00,173.8,173.82,173.52,173.54,9156.0,159.0695,159.0878,158.8133,158.8316,9156.0
2020-12-02 13:15:00,173.44,173.65,173.37,173.55,6604.0,158.74,158.9322,158.676,158.8407,6604.0
2020-12-02 13:20:00,173.55,173.55,173.33,173.34,7614.0,158.8407,158.8407,158.6394,158.6485,7614.0
2020-12-02 13:25:00,173.28,173.28,173.11,173.26,6042.0,158.5936,158.5936,158.438,158.5753,6042.0
2020-12-02 13:30:00,173.25,173.31,173.19,173.23,7778.0,158.5661,158.6211,158.5112,158.5478,7778.0
2020-12-02 13:35:00,173.18,173.47,173.18,173.46,9380.0,158.5021,158.7675,158.5021,158.7583,9380.0
2020-12-02 13:40:00,173.5,173.59,173.24,173.42,14487.0,158.7949,158.8773,158.557,158.7217,14487.0
2020-12-02 13:45:00,173.4,173.46,173.29,173.39,5187.0,158.7034,158.7583,158.6027,158.6943,5187.0
2020-12-02 13:50:00,173.39,173.51,173.34,173.44,3600.0,158.6943,158.8041,158.6485,158.74,3600.0
2020-12-02 13:55:00,173.49,173.57,173.27,173.37,10768.0,158.7858,158.859,158.5844,158.676,10768.0
2020-12-02 14:00:00,173.36,173.48,173.3,173.42,11325.0,158.6668,158.7766,158.6119,158.7217,11325.0
2020-12-02 14:05:00,173.44,173.54,173.36,173.5,8697.0,158.74,158.8316,158.6668,158.7949,8697.0
2020-12-02 14:10:00,173.53,173.57,173.35,173.36,30813.0,158.8224,158.859,158.6577,158.6668,30813.0
2020-12-02 14:15:00,173.34,173.85,173.31,173.77,7588.0,158.6485,159.1153,158.6211,159.0421,7588.0
2020-12-02 14:20:00,173.75,173.87,173.72,173.86,12889.0,159.0238,159.1336,158.9963,159.1244,12889.0
2020-12-02 14:25:00,173.87,174.0,173.77,174.0,9785.0,159.1336,159.2526,159.0421,159.2526,9785.0
2020-12-02 14:30:00,173.92,174.12,173.88,174.06,8997.0,159.1794,159.3624,159.1427,159.3075,8997.0
2020-12-02 14:35:00,174.1,174.11,173.95,173.95,7438.0,159.3441,159.3532,159.2068,159.2068,7438.0
2020-12-02 14:40:00,173.98,174.04,173.81,173.86,16250.0,159.2343,159.2892,159.0787,159.1244,16250.0
2020-12-02 14:45:00,173.82,174.01,173.8,173.89,15016.0,159.0878,159.2617,159.0695,159.1519,15016.0
2020-12-02 14:50:00,173.92,174.04,173.87,173.98,9601.0,159.1794,159.2892,159.1336,159.2343,9601.0
2020-12-02 14:55:00,173.95,174.16,173.92,174.03,11950.0,159.2068,159.399,159.1794,159.28,11950.0
2020-12-02 15:00:00,174.08,174.13,173.98,173.98,11881.0,159.3258,159.3716,159.2343,159.2343,11881.0
2020-12-02 15:05:00,173.97,173.97,173.78,173.87,9376.0,159.2251,159.2251,159.0512,159.1336,9376.0
2020-12-02 15:10:00,173.83,173.89,173.57,173.61,8341.0,159.097,159.1519,158.859,158.8956,8341.0
2020-12-02 15:15:00,173.63,173.73,173.61,173.67,8664.0,158.9139,159.0055,158.8956,158.9505,8664.0
2020-12-02 15:20:00,173.67,173.8,173.65,173.73,9560.0,158.9505,159.0695,158.9322,159.0055,9560.0
2020-12-02 15:25:00,173.73,173.89,173.73,173.83,8502.0,159.0055,159.1519,159.0055,159.097,8502.0
2020-12-02 15:30:00,173.86,174.0,173.85,173.97,10395.0,159.1244,159.2526,159.1153,159.2251,10395.0
2020-12-02 15:35:00,174.0,174.09,173.81,173.96,15372.0,159.2526,159.3349,159.0787,159.216,15372.0
2020-12-02 15:40:00,174.02,174.16,173.95,174.14,13969.0,159.2709,159.399,159.2068,159.3807,13969.0
2020-12-02 15:45:00,174.11,174.29,174.02,174.16,26917.0,159.3532,159.518,159.2709,159.399,26917.0
2020-12-02 15:50:00,174.13,174.21,173.86,173.94,44893.0,159.3716,159.4448,159.1244,159.1977,44893.0
2020-12-02 15:55:00,173.94,174.06,173.83,173.91,85557.0,159.1977,159.3075,159.097,159.1702,85557.0
2020-12-03 09:30:00,173.87,174.3,173.5,173.77,93360.0,159.1336,159.5271,158.7949,159.0421,93360.0
2020-12-03 09:35:00,173.56,173.7,173.28,173.66,19753.0,158.8499,158.978,158.5936,158.9414,19753.0
2020-12-03 09:40:00,173.7,174.06,173.44,173.71,14540.0,158.978,159.3075,158.74,158.9871,14540.0
2020-12-03 09:45:00,173.8,173.82,173.57,173.61,8574.0,159.0695,159.0878,158.859,158.8956,8574.0
2020-12-03 09:50:00,173.46,173.8,173.39,173.8,10083.0,158.7583,159.0695,158.6943,159.0695,10083.0
2020-12-03 09:55:00,173.84,173.86,173.56,173.82,6483.0,159.1061,159.1244,158.8499,159.0878,6483.0
2020-12-03 10:00:00,173.86,174.03,173.67,173.67,12460.0,159.1244,159.28,158.9505,158.9505,12460.0
2020-12-03 10:05:00,173.72,173.96,173.63,173.85,9869.0,158.9963,159.216,158.9139,159.1153,9869.0
2020-12-03 10:10:00,173.79,173.9,173.64,173.69,10524.0,159.0604,159.161,158.9231,158.9688,10524.0
2020-12-03 10:15:00,173.64,174.11,173.45,174.11,10037.0,158.9231,159.3532,158.7492,159.3532,10037.0
2020-12-03 10:20:00,174.06,174.21,173.78,173.81,27281.0,159.3075,159.4448,159.0512,159.0787,27281.0
2020-12-03 10:25:00,173.82,174.18,173.79,174.18,9428.0,159.0878,159.4173,159.0604,159.4173,9428.0
2020-12-03 10:30:00,174.14,174.5,174.11,174.32,30732.0,159.3807,159.7102,159.3532,159.5454,30732.0
2020-12-03 10:35:00,174.44,174.52,174.34,174.42,12724.0,159.6553,159.7285,159.5638,159.637,12724.0
2020-12-03 10:40:00,174.42,174.95,174.41,174.95,11541.0,159.637,160.1221,159.6278,160.1221,11541.0
2020-12-03 10:45:00,174.95,174.97,174.57,174.9,18358.0,160.1221,160.1404,159.7743,160.0763,18358.0
2020-12-03 10:50:00,174.92,175.08,174.44,174.56,28373.0,160.0946,160.241,159.6553,159.7651,28373.0
2020-12-03 10:55:00,174.56,174.69,174.47,174.51,13847.0,159.7651,159.8841,159.6827,159.7193,13847.0
2020-12-03 11:00:00,174.58,174.79,174.35,174.44,13378.0,159.7834,159.9756,159.5729,159.6553,13378.0
2020-12-03 11:05:00,174.4,174.65,174.34,174.45,6041.0,159.6187,159.8475,159.5638,159.6644,6041.0
2020-12-03 11:10:00,174.45,174.45,174.11,174.22,10735.0,159.6644,159.6644,159.3532,159.4539,10735.0
2020-12-03 11:15:00,174.29,174.75,174.29,174.69,100320.0,159.518,159.939,159.518,159.8841,100320.0
2020-12-03 11:20:00,174.73,174.84,174.67,174.73,8841.0,159.9207,160.0214,159.8658,159.9207,8841.0
2020-12-03 11:25:00,174.77,174.84,174.71,174.71,3907.0,159.9573,160.0214,159.9024,159.9024,3907.0
2020-12-03 11:30:00,174.75,174.75,174.4,174.4,56039.0,159.939,159.939,159.6187,159.6187,56039.0
2020-12-03 11:35:00,174.37,174.51,174.29,174.49,13947.0,159.5912,159.7193,159.518,159.701,13947.0
2020-12-03 11:40:00,174.48,174.63,174.41,174.45,3080.0,159.6919,159.8292,159.6278,159.6644,3080.0
2020-12-03 11:45:00,174.52,174.53,174.38,174.51,9429.0,159.7285,159.7377,159.6004,159.7193,9429.0
2020-12-03 11:50:00,174.48,174.54,174.35,174.5,5380.0,159.6919,159.7468,159.5729,159.7102,5380.0
2020-12-03 11:55:00,174.47,174.74,174.47,174.52,23310.0,159.6827,159.9299,159.6827,159.7285,23310.0
2020-12-03 12:00:00,174.43,174.66,174.27,174.6,34131.0,159.6461,159.8566,159.4997,159.8017,34131.0
2020-12-03 12:05:00,174.55,174.58,174.34,174.35,5064.0,159.756,159.7834,159.5638,159.5729,5064.0
2020-12-03 12:10:00,174.38,174.42,174.27,174.32,8052.0,159.6004,159.637,159.4997,159.5454,8052.0
2020-12-03 12:15:00,174.32,174.39,174.24,174.38,10123.0,159.5454,159.6095,159.4722,159.6004,10123.0
2020-12-03 12:20:00,174.37,174.46,174.35,174.39,3873.0,159.5912,159.6736,159.5729,159.6095,3873.0
2020-12-03 12:25:00,174.44,174.48,174.28,174.28,10610.0,159.6553,159.6919,159.5088,159.5088,10610.0
2020-12-03 12:30:00,174.31,174.57,174.25,174.33,9832.0,159.5363,159.7743,159.4814,159.5546,9832.0
2020-12-03 12:35:00,174.33,174.43,174.32,174.42,7611.0,159.5546,159.6461,159.5454,159.637,7611.0
2020-12-03 12:40:00,174.37,174.45,174.26,174.43,8126.0,159.5912,159.6644,159.4905,159.6461,8126.0
2020-12-03 12:45:00,174.46,174.46,174.32,174.42,15582.0,159.6736,159.6736,159.5454,159.637,15582.0
2020-12-03 12:50:00,174.46,174.46,174.33,174.33,5923.0,159.6736,159.6736,159.5546,159.5546,5923.0
2020-12-03 12:55:00,174.35,174.35,174.27,174.31,1900.0,159.5729,159.5729,159.4997,159.5363,1900.0
2020-12-03 13:00:00,174.36,174.38,174.28,174.38,6648.0,159.5821,159.6004,159.5088,159.6004,6648.0
2020-12-03 13:05:00,174.25,174.33,174.0,174.04,11266.0,159.4814,159.5546,159.2526,159.2892,11266.0
2020-12-03 13:10:00,174.04,174.08,173.89,174.05,7774.0,159.2892,159.3258,159.1519,159.2983,7774.0
2020-12-03 13:15:00,174.01,174.1,173.98,174.08,6145.0,159.2617,159.3441,159.2343,159.3258,6145.0
2020-12-03 13:20:00,174.05,174.25,173.98,174.19,4021.0,159.2983,159.4814,159.2343,159.4265,4021.0
2020-12-03 13:25:00,174.27,174.29,174.14,174.18,15795.0,159.4997,159.518,159.3807,159.4173,15795.0
2020-12-03 13:30:00,174.14,174.15,173.99,173.99,6656.0,159.3807,159.3899,159.2434,159.2434,6656.0
2020-12-03 13:35:00,173.89,174.03,173.88,174.02,6181.0,159.1519,159.28,159.1427,159.2709,6181.0
2020-12-03 13:40:00,173.99,173.99,173.71,173.76,7478.0,159.2434,159.2434,158.9871,159.0329,7478.0
2020-12-03 13:45:00,173.76,174.07,173.75,174.04,10855.0,159.0329,159.3166,159.0238,159.2892,10855.0
2020-12-03 13:50:00,174.0,174.04,173.88,173.95,12497.0,159.2526,159.2892,159.1427,159.2068,12497.0
2020-12-03 13:55:00,173.97,173.98,173.64,173.69,15624.0,159.2251,159.2343,158.9231,158.9688,15624.0
2020-12-03 14:00:00,173.7,174.04,173.7,174.04,10440.0,158.978,159.2892,158.978,159.2892,10440.0
2020-12-03 14:05:00,174.05,174.27,174.05,174.26,6020.0,159.2983,159.4997,159.2983,159.4905,6020.0
2020-12-03 14:10:00,174.25,174.36,174.11,174.18,45160.0,159.4814,159.5821,159.3532,159.4173,45160.0
2020-12-03 14:15:00,174.16,174.37,174.14,174.25,7904.0,159.399,159.5912,159.3807,159.4814,7904.0
2020-12-03 14:20:00,174.21,174.3,174.2,174.2,5788.0,159.4448,159.5271,159.4356,159.4356,5788.0
2020-12-03 14:25:00,174.2,174.3,174.14,174.29,76164.0,159.4356,159.5271,159.3807,159.518,76164.0
2020-12-03 14:30:00,174.28,174.46,174.27,174.46,71067.0,159.5088,159.6736,159.4997,159.6736,71067.0
2020-12-03 14:35:00,174.49,174.61,174.43,174.58,13812.0,159.701,159.8109,159.6461,159.7834,13812.0
2020-12-03 14:40:00,174.56,174.67,174.55,174.62,6881.0,159.7651,159.8658,159.756,159.82,6881.0
2020-12-03 14:45:00,174.62,174.74,174.62,174.69,8519.0,159.82,159.9299,159.82,159.8841,8519.0
2020-12-03 14:50:00,174.63,174.73,174.55,174.73,32774.0,159.8292,159.9207,159.756,159.9207,32774.0
2020-12-03 14:55:00,174.74,174.82,174.67,174.8,12275.0,159.9299,160.0031,159.8658,159.9848,12275.0
2020-12-03 15:00:00,174.75,174.81,174.53,174.56,14196.0,159.939,159.9939,159.7377,159.7651,14196.0
2020-12-03 15:05:00,174.56,174.62,174.5,174.56,12821.0,159.7651,159.82,159.7102,159.7651,12821.0
2020-12-03 15:10:00,174.56,174.77,174.54,174.77,20153.0,159.7651,159.9573,159.7468,159.9573,20153.0
2020-12-03 15:15:00,174.74,174.91,174.71,174.91,12806.0,159.9299,160.0854,159.9024,160.0854,12806.0
2020-12-03 15:20:00,174.9,175.04,174.88,175.04,26998.0,160.0763,160.2044,160.058,160.2044,26998.0
2020-12-03 15:25:00,175.02,175.06,174.92,175.06,13238.0,160.1861,160.2227,160.0946,160.2227,13238.0
2020-12-03 15:30:00,175.06,175.07,174.63,174.69,19998.0,160.2227,160.2319,159.8292,159.8841,19998.0
2020-12-03 15:35:00,174.67,174.72,174.13,174.18,30822.0,159.8658,159.9115,159.3716,159.4173,30822.0
2020-12-03 15:40:00,174.14,174.4,173.78,174.39,52104.0,159.3807,159.6187,159.0512,159.6095,52104.0
2020-12-03 15:45:00,174.34,174.75,174.22,174.58,33531.0,159.5638,159.939,159.4539,159.7834,33531.0
2020-12-03 15:50:00,174.55,174.55,174.01,174.14,80281.0,159.756,159.756,159.2617,159.3807,80281.0
2020-12-03 15:55:00,174.18,174.67,174.14,174.66,262656.0,159.4173,159.8658,159.3807,159.8566,262656.0
2020-12-04 09:30:00,175.92,177.17,175.62,177.02,64175.0,161.0098,162.1539,160.7353,162.0166,64175.0
2020-12-04 09:35:00,177.02,178.0,177.01,177.79,41800.0,162.0166,162.9135,162.0075,162.7213,41800.0
2020-12-04 09:40:00,177.71,178.1,177.59,178.07,49266.0,162.6481,163.0051,162.5383,162.9776,49266.0
2020-12-04 09:45:00,178.11,178.37,177.74,177.86,78098.0,163.0142,163.2522,162.6756,162.7854,78098.0
2020-12-04 09:50:00,177.81,178.79,177.78,178.69,42190.0,162.7397,163.6366,162.7122,163.5451,42190.0
2020-12-04 09:55:00,178.69,179.15,178.61,178.9,64387.0,163.5451,163.9661,163.4718,163.7373,64387.0
2020-12-04 10:00:00,179.0,179.13,178.69,178.81,43382.0,163.8288,163.9478,163.5451,163.6549,43382.0
2020-12-04 10:05:00,178.84,179.18,178.76,179.14,27445.0,163.6824,163.9935,163.6091,163.9569,27445.0
2020-12-04 10:10:00,179.13,179.23,178.92,179.2,32605.0,163.9478,164.0393,163.7556,164.0118,32605.0
2020-12-04 10:15:00,179.21,179.38,179.07,179.23,22275.0,164.021,164.1766,163.8929,164.0393,22275.0
2020-12-04 10:20:00,179.22,179.74,179.21,179.68,63850.0,164.0301,164.5061,164.021,164.4512,63850.0
2020-12-04 10:25:00,179.66,179.84,179.66,179.8,36034.0,164.4329,164.5976,164.4329,164.561,36034.0
2020-12-04 10:30:00,179.83,179.94,179.8,179.92,47580.0,164.5884,164.6891,164.561,164.6708,47580.0
2020-12-04 10:35:00,179.94,179.99,179.7,179.96,30037.0,164.6891,164.7349,164.4695,164.7074,30037.0
2020-12-04 10:40:00,179.95,179.95,179.79,179.87,31221.0,164.6983,164.6983,164.5518,164.6251,31221.0
2020-12-04 10:45:00,179.89,179.92,179.7,179.8,29783.0,164.6434,164.6708,164.4695,164.561,29783.0
2020-12-04 10:50:00,179.75,179.95,179.72,179.88,20329.0,164.5152,164.6983,164.4878,164.6342,20329.0
2020-12-04 10:55:00,179.88,180.27,179.81,180.11,103142.0,164.6342,164.9912,164.5701,164.8447,103142.0
2020-12-04 11:00:00,180.06,180.59,180.06,180.59,49653.0,164.799,165.284,164.799,165.284,49653.0
2020-12-04 11:05:00,180.64,180.64,180.28,180.59,37619.0,165.3298,165.3298,165.0003,165.284,37619.0
2020-12-04 11:10:00,180.53,180.75,180.52,180.67,93281.0,165.2291,165.4305,165.22,165.3573,93281.0
2020-12-04 11:15:00,180.63,180.8,180.29,180.46,47604.0,165.3206,165.4762,165.0095,165.1651,47604.0
2020-12-04 11:20:00,180.46,180.52,180.23,180.52,33199.0,165.1651,165.22,164.9545,165.22,33199.0
2020-12-04 11:25:00,180.44,180.65,180.35,180.6,31697.0,165.1467,165.3389,165.0644,165.2932,31697.0
2020-12-04 11:30:00,180.6,180.79,180.5,180.56,14540.0,165.2932,165.4671,165.2017,165.2566,14540.0
2020-12-04 11:35:00,180.61,180.88,180.46,180.69,28404.0,165.3023,165.5495,165.1651,165.3756,28404.0
2020-12-04 11:40:00,180.7,180.82,180.53,180.57,16391.0,165.3847,165.4945,165.2291,165.2657,16391.0
2020-12-04 11:45:00,180.61,180.8,180.61,180.75,8287.0,165.3023,165.4762,165.3023,165.4305,8287.0
2020-12-04 11:50:00,180.75,180.91,180.7,180.88,17227.0,165.4305,165.5769,165.3847,165.5495,17227.0
2020-12-04 11:55:00,180.88,180.94,180.75,180.88,20555.0,165.5495,165.6044,165.4305,165.5495,20555.0
2020-12-04 12:00:00,180.88,181.16,180.67,180.72,42180.0,165.5495,165.8057,165.3573,165.403,42180.0
2020-12-04 12:05:00,180.66,180.79,180.66,180.74,15109.0,165.3481,165.4671,165.3481,165.4213,15109.0
2020-12-04 12:10:00,180.72,180.75,180.36,180.42,15807.0,165.403,165.4305,165.0735,165.1284,15807.0
2020-12-04 12:15:00,180.42,180.48,180.14,180.45,17689.0,165.1284,165.1834,164.8722,165.1559,17689.0
2020-12-04 12:20:00,180.42,180.62,180.26,180.62,9959.0,165.1284,165.3115,164.982,165.3115,9959.0
2020-12-04 12:25:00,180.62,180.88,180.6,180.88,22878.0,165.3115,165.5495,165.2932,165.5495,22878.0
2020-12-04 12:30:00,180.91,180.96,180.81,180.96,11257.0,165.5769,165.6227,165.4854,165.6227,11257.0
2020-12-04 12:35:00,180.96,180.97,180.84,180.94,7545.0,165.6227,165.6318,165.5128,165.6044,7545.0
2020-12-04 12:40:00,180.95,181.29,180.92,181.16,28502.0,165.6135,165.9247,165.5861,165.8057,28502.0
2020-12-04 12:45:00,181.16,181.26,181.01,181.09,13056.0,165.8057,165.8972,165.6684,165.7417,13056.0
2020-12-04 12:50:00,181.12,181.19,180.98,181.19,11685.0,165.7691,165.8332,165.641,165.8332,11685.0
2020-12-04 12:55:00,181.12,181.34,181.05,181.28,21025.0,165.7691,165.9705,165.705,165.9156,21025.0
2020-12-04 13:00:00,181.29,181.37,181.14,181.14,19253.0,165.9247,165.9979,165.7874,165.7874,19253.0
2020-12-04 13:05:00,181.14,181.21,180.92,181.12,17685.0,165.7874,165.8515,165.5861,165.7691,17685.0
2020-12-04 13:10:00,181.14,181.22,181.05,181.22,27294.0,165.7874,165.8606,165.705,165.8606,27294.0
2020-12-04 13:15:00,181.26,181.51,181.25,181.36,27592.0,165.8972,166.1261,165.8881,165.9888,27592.0
2020-12-04 13:20:00,181.36,181.45,181.19,181.21,22792.0,165.9888,166.0711,165.8332,165.8515,22792.0
2020-12-04 13:25:00,181.23,181.49,181.22,181.48,31293.0,165.8698,166.1078,165.8606,166.0986,31293.0
2020-12-04 13:30:00,181.47,181.65,181.47,181.65,18146.0,166.0894,166.2542,166.0894,166.2542,18146.0
2020-12-04 13:35:00,181.68,181.99,181.66,181.97,31287.0,166.2816,166.5654,166.2633,166.5471,31287.0
2020-12-04 13:40:00,181.98,182.07,181.82,181.96,27575.0,166.5562,166.6386,166.4098,166.5379,27575.0
2020-12-04 13:45:00,181.96,182.06,181.96,181.98,26871.0,166.5379,166.6294,166.5379,166.5562,26871.0
2020-12-04 13:50:00,181.96,182.21,181.96,182.17,20680.0,166.5379,166.7667,166.5379,166.7301,20680.0
2020-12-04 13:55:00,182.14,182.44,182.01,182.38,29389.0,166.7027,166.9772,166.5837,166.9223,29389.0
2020-12-04 14:00:00,182.38,182.69,182.2,182.55,46087.0,166.9223,167.206,166.7576,167.0779,46087.0
2020-12-04 14:05:00,182.53,182.77,182.51,182.73,35815.0,167.0596,167.2793,167.0413,167.2427,35815.0
2020-12-04 14:10:00,182.74,182.76,182.62,182.68,32960.0,167.2518,167.2701,167.142,167.1969,32960.0
2020-12-04 14:15:00,182.67,182.89,182.58,182.88,27499.0,167.1877,167.3891,167.1054,167.3799,27499.0
2020-12-04 14:20:00,182.87,183.45,182.85,183.36,106299.0,167.3708,167.9016,167.3525,167.8193,106299.0
2020-12-04 14:25:00,183.36,183.59,182.9,183.12,61607.0,167.8193,168.0298,167.3982,167.5996,61607.0
2020-12-04 14:30:00,183.09,183.35,183.07,183.28,38337.0,167.5721,167.8101,167.5538,167.746,38337.0
2020-12-04 14:35:00,183.27,183.42,183.26,183.36,40307.0,167.7369,167.8742,167.7277,167.8193,40307.0
2020-12-04 14:40:00,183.38,183.38,183.06,183.27,37921.0,167.8376,167.8376,167.5447,167.7369,37921.0
2020-12-04 14:45:00,183.29,183.3,183.03,183.03,19280.0,167.7552,167.7643,167.5172,167.5172,19280.0
2020-12-04 14:50:00,183.03,183.12,182.85,182.95,39630.0,167.5172,167.5996,167.3525,167.444,39630.0
2020-12-04 14:55:00,182.96,183.4,182.9,183.4,67422.0,167.4532,167.8559,167.3982,167.8559,67422.0
2020-12-04 15:00:00,183.45,183.81,183.45,183.45,46042.0,167.9016,168.2311,167.9016,167.9016,46042.0
2020-12-04 15:05:00,183.48,183.48,183.2,183.4,36275.0,167.9291,167.9291,167.6728,167.8559,36275.0
2020-12-04 15:10:00,183.4,183.5,183.23,183.43,37188.0,167.8559,167.9474,167.7003,167.8833,37188.0
2020-12-04 15:15:00,183.42,183.49,183.32,183.39,43349.0,167.8742,167.9382,167.7827,167.8467,43349.0
2020-12-04 15:20:00,183.4,183.48,183.32,183.44,43197.0,167.8559,167.9291,167.7827,167.8925,43197.0
2020-12-04 15:25:00,183.45,183.45,183.05,183.25,74974.0,167.9016,167.9016,167.5355,167.7186,74974.0
2020-12-04 15:30:00,183.25,183.36,182.86,182.86,85967.0,167.7186,167.8193,167.3616,167.3616,85967.0
2020-12-04 15:35:00,182.85,182.86,182.48,182.53,48596.0,167.3525,167.3616,167.0138,167.0596,48596.0
2020-12-04 15:40:00,182.53,183.26,182.51,183.09,117973.0,167.0596,167.7277,167.0413,167.5721,117973.0
2020-12-04 15:45:00,183.06,183.06,182.59,182.65,64469.0,167.5447,167.5447,167.1145,167.1694,64469.0
2020-12-04 15:50:00,182.62,182.76,182.14,182.18,651987.0,167.142,167.2701,166.7027,166.7393,651987.0
2020-12-04 15:55:00,182.2,182.4,181.93,182.21,559142.0,166.7576,166.9406,166.5105,166.7667,559142.0
2020-12-07 09:30:00,180.39,180.39,178.83,179.11,130185.0,165.101,165.101,163.6732,163.9295,130185.0
2020-12-07 09:35:00,179.08,179.2,178.2,178.37,53850.0,163.902,164.0118,163.0966,163.2522,53850.0
2020-12-07 09:40:00,178.29,178.73,177.74,178.55,67272.0,163.179,163.5817,162.6756,163.4169,67272.0
2020-12-07 09:45:00,178.53,178.91,178.28,178.78,43339.0,163.3986,163.7464,163.1698,163.6274,43339.0
2020-12-07 09:50:00,178.76,178.78,177.51,177.69,30676.0,163.6091,163.6274,162.4651,162.6298,30676.0
2020-12-07 09:55:00,177.72,178.13,177.4,178.03,32736.0,162.6573,163.0325,162.3644,162.941,32736.0
2020-12-07 10:00:00,178.04,178.05,177.29,177.67,32816.0,162.9502,162.9593,162.2637,162.6115,32816.0
2020-12-07 10:05:00,177.67,178.09,177.52,177.86,19762.0,162.6115,162.9959,162.4742,162.7854,19762.0
2020-12-07 10:10:00,177.91,178.43,177.91,178.38,28467.0,162.8312,163.3071,162.8312,163.2613,28467.0
2020-12-07 10:15:00,178.44,178.45,178.01,178.43,21719.0,163.3163,163.3254,162.9227,163.3071,21719.0
2020-12-07 10:20:00,178.43,178.55,178.07,178.14,20120.0,163.3071,163.4169,162.9776,163.0417,20120.0
2020-12-07 10:25:00,178.11,178.16,177.91,178.04,14295.0,163.0142,163.06,162.8312,162.9502,14295.0
2020-12-07 10:30:00,178.0,178.11,177.75,177.85,17176.0,162.9135,163.0142,162.6847,162.7763,17176.0
2020-12-07 10:35:00,177.9,178.19,177.8,178.19,13399.0,162.822,163.0874,162.7305,163.0874,13399.0
2020-12-07 10:40:00,178.18,178.27,177.9,178.13,26309.0,163.0783,163.1607,162.822,163.0325,26309.0
2020-12-07 10:45:00,178.06,178.13,177.59,177.6,19708.0,162.9685,163.0325,162.5383,162.5475,19708.0
2020-12-07 10:50:00,177.61,177.68,177.42,177.51,24075.0,162.5566,162.6207,162.3827,162.4651,24075.0
2020-12-07 10:55:00,177.53,177.54,177.05,177.18,24823.0,162.4834,162.4925,162.0441,162.163,24823.0
2020-12-07 11:00:00,177.16,177.52,177.11,177.22,20158.0,162.1447,162.4742,162.099,162.1997,20158.0
2020-12-07 11:05:00,177.19,177.27,177.1,177.16,22197.0,162.1722,162.2454,162.0898,162.1447,22197.0
2020-12-07 11:10:00,177.27,177.34,177.09,177.21,17630.0,162.2454,162.3095,162.0807,162.1905,17630.0
2020-12-07 11:15:00,177.21,177.27,177.05,177.05,32278.0,162.1905,162.2454,162.0441,162.0441,32278.0
2020-12-07 11:20:00,177.05,177.38,177.04,177.18,37085.0,162.0441,162.3461,162.0349,162.163,37085.0
2020-12-07 11:25:00,177.19,177.43,177.13,177.36,31353.0,162.1722,162.3919,162.1173,162.3278,31353.0
2020-12-07 11:30:00,177.38,177.52,177.31,177.42,32281.0,162.3461,162.4742,162.282,162.3827,32281.0
2020-12-07 11:35:00,177.4,177.69,177.39,177.6,23649.0,162.3644,162.6298,162.3552,162.5475,23649.0
2020-12-07 11:40:00,177.61,177.62,177.24,177.28,17860.0,162.5566,162.5658,162.218,162.2546,17860.0
2020-12-07 11:45:00,177.24,177.33,177.15,177.24,13546.0,162.218,162.3003,162.1356,162.218,13546.0
2020-12-07 11:50:00,177.24,177.24,177.07,177.14,14305.0,162.218,162.218,162.0624,162.1264,14305.0
2020-12-07 11:55:00,177.16,177.33,176.77,177.28,68477.0,162.1447,162.3003,161.7878,162.2546,68477.0
2020-12-07 12:00:00,177.21,177.33,177.01,177.26,11045.0,162.1905,162.3003,162.0075,162.2363,11045.0
2020-12-07 12:05:00,177.32,177.47,177.17,177.45,17768.0,162.2912,162.4285,162.1539,162.4102,17768.0
2020-12-07 12:10:00,177.46,177.51,177.33,177.35,12914.0,162.4193,162.4651,162.3003,162.3186,12914.0
2020-12-07 12:15:00,177.31,177.39,177.09,177.26,18261.0,162.282,162.3552,162.0807,162.2363,18261.0
2020-12-07 12:20:00,177.19,177.34,177.13,177.15,9029.0,162.1722,162.3095,162.1173,162.1356,9029.0
2020-12-07 12:25:00,177.2,177.3,177.04,177.11,16664.0,162.1814,162.2729,162.0349,162.099,16664.0
2020-12-07 12:30:00,177.08,177.23,177.06,177.22,16659.0,162.0715,162.2088,162.0532,162.1997,16659.0
2020-12-07 12:35:00,177.23,177.39,177.15,177.21,36911.0,162.2088,162.3552,162.1356,162.1905,36911.0
2020-12-07 12:40:00,177.23,177.23,176.97,177.13,20796.0,162.2088,162.2088,161.9708,162.1173,20796.0
2020-12-07 12:45:00,177.1,177.14,176.96,177.04,10416.0,162.0898,162.1264,161.9617,162.0349,10416.0
2020-12-07 12:50:00,177.01,177.12,176.97,177.0,10850.0,162.0075,162.1081,161.9708,161.9983,10850.0
2020-12-07 12:55:00,177.02,177.13,176.82,176.82,20867.0,162.0166,162.1173,161.8336,161.8336,20867.0
2020-12-07 13:00:00,176.81,176.84,176.68,176.84,22506.0,161.8244,161.8519,161.7054,161.8519,22506.0
2020-12-07 13:05:00,176.84,176.94,176.76,176.82,12584.0,161.8519,161.9434,161.7786,161.8336,12584.0
2020-12-07 13:10:00,176.81,176.83,176.56,176.59,22683.0,161.8244,161.8427,161.5956,161.6231,22683.0
2020-12-07 13:15:00,176.6,176.81,176.6,176.79,8352.0,161.6322,161.8244,161.6322,161.8061,8352.0
2020-12-07 13:20:00,176.78,177.18,176.78,177.15,19235.0,161.797,162.163,161.797,162.1356,19235.0
2020-12-07 13:25:00,177.14,177.14,176.91,177.09,9501.0,162.1264,162.1264,161.9159,162.0807,9501.0
2020-12-07 13:30:00,177.09,177.24,177.07,177.2,11118.0,162.0807,162.218,162.0624,162.1814,11118.0
2020-12-07 13:35:00,177.25,177.42,177.25,177.3,8336.0,162.2271,162.3827,162.2271,162.2729,8336.0
2020-12-07 13:40:00,177.28,177.39,177.0,177.04,11867.0,162.2546,162.3552,161.9983,162.0349,11867.0
2020-12-07 13:45:00,177.0,177.2,176.89,177.18,12109.0,161.9983,162.1814,161.8976,162.163,12109.0
2020-12-07 13:50:00,177.19,177.28,177.14,177.26,7660.0,162.1722,162.2546,162.1264,162.2363,7660.0
2020-12-07 13:55:00,177.24,177.26,177.15,177.19,8763.0,162.218,162.2363,162.1356,162.1722,8763.0
2020-12-07 14:00:00,177.19,177.27,177.04,177.2,13446.0,162.1722,162.2454,162.0349,162.1814,13446.0
2020-12-07 14:05:00,177.18,177.3,177.14,177.29,13876.0,162.163,162.2729,162.1264,162.2637,13876.0
2020-12-07 14:10:00,177.29,177.34,177.11,177.26,9691.0,162.2637,162.3095,162.099,162.2363,9691.0
2020-12-07 14:15:00,177.28,177.47,177.26,177.47,19479.0,162.2546,162.4285,162.2363,162.4285,19479.0
2020-12-07 14:20:00,177.48,177.92,177.48,177.88,44271.0,162.4376,162.8403,162.4376,162.8037,44271.0
2020-12-07 14:25:00,177.88,178.21,177.88,178.18,35486.0,162.8037,163.1058,162.8037,163.0783,35486.0
2020-12-07 14:30:00,178.18,178.24,178.1,178.1,20251.0,163.0783,163.1332,163.0051,163.0051,20251.0
2020-12-07 14:35:00,178.12,178.33,178.08,178.29,22442.0,163.0234,163.2156,162.9868,163.179,22442.0
2020-12-07 14:40:00,178.32,178.44,178.29,178.34,13099.0,163.2064,163.3163,163.179,163.2247,13099.0
2020-12-07 14:45:00,178.32,178.33,178.11,178.16,13229.0,163.2064,163.2156,163.0142,163.06,13229.0
2020-12-07 14:50:00,178.16,178.21,178.09,178.09,10991.0,163.06,163.1058,162.9959,162.9959,10991.0
2020-12-07 14:55:00,178.08,178.13,177.99,178.01,9544.0,162.9868,163.0325,162.9044,162.9227,9544.0
2020-12-07 15:00:00,178.01,178.03,177.73,177.97,33962.0,162.9227,162.941,162.6664,162.8861,33962.0
2020-12-07 15:05:00,178.0,178.07,177.91,178.06,16834.0,162.9135,162.9776,162.8312,162.9685,16834.0
2020-12-07 15:10:00,178.05,178.18,178.03,178.11,10530.0,162.9593,163.0783,162.941,163.0142,10530.0
2020-12-07 15:15:00,178.09,178.3,178.08,178.27,14739.0,162.9959,163.1881,162.9868,163.1607,14739.0
2020-12-07 15:20:00,178.29,178.39,178.29,178.34,11677.0,163.179,163.2705,163.179,163.2247,11677.0
2020-12-07 15:25:00,178.37,178.61,178.37,178.5,33265.0,163.2522,163.4718,163.2522,163.3712,33265.0
2020-12-07 15:30:00,178.49,178.55,178.36,178.49,14897.0,163.362,163.4169,163.243,163.362,14897.0
2020-12-07 15:35:00,178.47,178.49,178.23,178.37,26577.0,163.3437,163.362,163.1241,163.2522,26577.0
2020-12-07 15:40:00,178.37,178.37,178.08,178.19,44204.0,163.2522,163.2522,162.9868,163.0874,44204.0
2020-12-07 15:45:00,178.19,178.37,178.14,178.32,55922.0,163.0874,163.2522,163.0417,163.2064,55922.0
2020-12-07 15:50:00,178.32,178.95,178.21,178.9,480516.0,163.2064,163.783,163.1058,163.7373,480516.0
2020-12-07 15:55:00,178.91,179.12,178.65,178.7,153969.0,163.7464,163.9386,163.5085,163.5542,153969.0
2020-12-08 09:30:00,177.66,178.68,177.5,178.62,60235.0,162.6024,163.5359,162.4559,163.481,60235.0
2020-12-08 09:35:00,178.4,179.34,178.4,179.19,18396.0,163.2796,164.14,163.2796,164.0027,18396.0
2020-12-08 09:40:00,179.08,179.66,179.01,179.55,18021.0,163.902,164.4329,163.8379,164.3322,18021.0
2020-12-08 09:45:00,179.63,180.2,179.63,179.76,25692.0,164.4054,164.9271,164.4054,164.5244,25692.0
2020-12-08 09:50:00,179.82,180.03,179.66,179.87,10112.0,164.5793,164.7715,164.4329,164.6251,10112.0
2020-12-08 09:55:00,179.86,180.39,179.79,179.93,22357.0,164.6159,165.101,164.5518,164.68,22357.0
2020-12-08 10:00:00,180.04,180.18,179.45,179.53,17768.0,164.7806,164.9088,164.2407,164.3139,17768.0
2020-12-08 10:05:00,179.44,179.44,179.15,179.28,30571.0,164.2315,164.2315,163.9661,164.0851,30571.0
2020-12-08 10:10:00,179.34,179.96,179.33,179.94,11973.0,164.14,164.7074,164.1308,164.6891,11973.0
2020-12-08 10:15:00,179.93,180.11,179.69,179.97,12084.0,164.68,164.8447,164.4603,164.7166,12084.0
2020-12-08 10:20:00,179.95,180.04,179.72,179.72,18713.0,164.6983,164.7806,164.4878,164.4878,18713.0
2020-12-08 10:25:00,179.78,179.9,179.6,179.9,17920.0,164.5427,164.6525,164.3779,164.6525,17920.0
2020-12-08 10:30:00,179.93,180.3,179.72,180.26,19500.0,164.68,165.0186,164.4878,164.982,19500.0
2020-12-08 10:35:00,180.26,180.5,179.92,179.98,10152.0,164.982,165.2017,164.6708,164.7257,10152.0
2020-12-08 10:40:00,179.98,180.19,179.94,180.16,7501.0,164.7257,164.9179,164.6891,164.8905,7501.0
2020-12-08 10:45:00,180.16,180.23,179.95,180.04,8945.0,164.8905,164.9545,164.6983,164.7806,8945.0
2020-12-08 10:50:00,180.04,180.16,179.71,179.89,13377.0,164.7806,164.8905,164.4786,164.6434,13377.0
2020-12-08 10:55:00,179.89,180.02,179.84,180.01,9668.0,164.6434,164.7623,164.5976,164.7532,9668.0
2020-12-08 11:00:00,180.08,180.56,180.03,180.39,38312.0,164.8173,165.2566,164.7715,165.101,38312.0
2020-12-08 11:05:00,180.41,180.74,180.21,180.26,34377.0,165.1193,165.4213,164.9362,164.982,34377.0
2020-12-08 11:10:00,180.26,180.27,179.98,180.09,20740.0,164.982,164.9912,164.7257,164.8264,20740.0
2020-12-08 11:15:00,180.08,180.14,179.86,180.06,37116.0,164.8173,164.8722,164.6159,164.799,37116.0
2020-12-08 11:20:00,180.06,180.15,179.87,179.96,14320.0,164.799,164.8813,164.6251,164.7074,14320.0
2020-12-08 11:25:00,179.94,179.99,179.67,179.72,10876.0,164.6891,164.7349,164.442,164.4878,10876.0
2020-12-08 11:30:00,179.76,179.97,179.76,179.91,7373.0,164.5244,164.7166,164.5244,164.6617,7373.0
2020-12-08 11:35:00,179.8,179.86,179.62,179.62,5568.0,164.561,164.6159,164.3962,164.3962,5568.0
2020-12-08 11:40:00,179.71,179.76,179.45,179.49,6865.0,164.4786,164.5244,164.2407,164.2773,6865.0
2020-12-08 11:45:00,179.52,179.65,179.36,179.44,13371.0,164.3047,164.4237,164.1583,164.2315,13371.0
2020-12-08 11:50:00,179.48,179.54,179.35,179.45,7745.0,164.2681,164.323,164.1491,164.2407,7745.0
2020-12-08 11:55:00,179.4,179.5,179.32,179.39,8057.0,164.1949,164.2864,164.1217,164.1857,8057.0
2020-12-08 12:00:00,179.45,179.46,179.04,179.15,13457.0,164.2407,164.2498,163.8654,163.9661,13457.0
2020-12-08 12:05:00,179.16,179.28,178.95,178.95,13631.0,163.9752,164.0851,163.783,163.783,13631.0
2020-12-08 12:10:00,178.99,179.19,178.97,179.07,7766.0,163.8196,164.0027,163.8013,163.8929,7766.0
2020-12-08 12:15:00,179.11,179.12,179.0,179.06,5997.0,163.9295,163.9386,163.8288,163.8837,5997.0
2020-12-08 12:20:00,179.11,179.33,179.08,179.3,5813.0,163.9295,164.1308,163.902,164.1034,5813.0
2020-12-08 12:25:00,179.32,179.53,179.32,179.41,4627.0,164.1217,164.3139,164.1217,164.204,4627.0
2020-12-08 12:30:00,179.42,179.52,179.34,179.52,2820.0,164.2132,164.3047,164.14,164.3047,2820.0
2020-12-08 12:35:00,179.51,179.52,179.37,179.4,3951.0,164.2956,164.3047,164.1674,164.1949,3951.0
2020-12-08 12:40:00,179.37,179.63,179.37,179.5,4526.0,164.1674,164.4054,164.1674,164.2864,4526.0
2020-12-08 12:45:00,179.47,179.52,179.4,179.47,3414.0,164.259,164.3047,164.1949,164.259,3414.0
2020-12-08 12:50:00,179.51,179.63,179.51,179.57,5033.0,164.2956,164.4054,164.2956,164.3505,5033.0
2020-12-08 12:55:00,179.54,179.58,179.4,179.47,3029.0,164.323,164.3596,164.1949,164.259,3029.0
2020-12-08 13:00:00,179.48,179.53,179.4,179.46,3717.0,164.2681,164.3139,164.1949,164.2498,3717.0
2020-12-08 13:05:00,179.41,179.43,179.29,179.4,5152.0,164.204,164.2223,164.0942,164.1949,5152.0
2020-12-08 13:10:00,179.39,179.64,179.37,179.64,5107.0,164.1857,164.4146,164.1674,164.4146,5107.0
2020-12-08 13:15:00,179.58,179.8,179.56,179.63,30979.0,164.3596,164.561,164.3413,164.4054,30979.0
2020-12-08 13:20:00,179.62,179.65,179.54,179.64,4354.0,164.3962,164.4237,164.323,164.4146,4354.0
2020-12-08 13:25:00,179.68,179.74,179.64,179.65,3060.0,164.4512,164.5061,164.4146,164.4237,3060.0
2020-12-08 13:30:00,179.68,179.76,179.65,179.72,20884.0,164.4512,164.5244,164.4237,164.4878,20884.0
2020-12-08 13:35:00,179.74,179.95,179.7,179.84,7465.0,164.5061,164.6983,164.4695,164.5976,7465.0
2020-12-08 13:40:00,179.86,179.95,179.86,179.91,3464.0,164.6159,164.6983,164.6159,164.6617,3464.0
2020-12-08 13:45:00,179.88,179.98,179.83,179.98,5707.0,164.6342,164.7257,164.5884,164.7257,5707.0
2020-12-08 13:50:00,180.0,180.02,179.83,179.84,4543.0,164.744,164.7623,164.5884,164.5976,4543.0
2020-12-08 13:55:00,179.81,179.83,179.77,179.81,3420.0,164.5701,164.5884,164.5335,164.5701,3420.0
2020-12-08 14:00:00,179.8,179.8,179.64,179.7,4587.0,164.561,164.561,164.4146,164.4695,4587.0
2020-12-08 14:05:00,179.7,179.73,179.62,179.73,8818.0,164.4695,164.4969,164.3962,164.4969,8818.0
2020-12-08 14:10:00,179.68,179.82,179.6,179.82,7809.0,164.4512,164.5793,164.3779,164.5793,7809.0
2020-12-08 14:15:00,179.84,179.85,179.72,179.8,6136.0,164.5976,164.6068,164.4878,164.561,6136.0
2020-12-08 14:20:00,179.79,179.87,179.75,179.8,5395.0,164.5518,164.6251,164.5152,164.561,5395.0
2020-12-08 14:25:00,179.8,179.88,179.76,179.86,3615.0,164.561,164.6342,164.5244,164.6159,3615.0
2020-12-08 14:30:00,179.95,179.98,179.92,179.92,4848.0,164.6983,164.7257,164.6708,164.6708,4848.0
2020-12-08 14:35:00,179.93,179.93,179.73,179.74,6250.0,164.68,164.68,164.4969,164.5061,6250.0
2020-12-08 14:40:00,179.75,179.76,179.49,179.58,7284.0,164.5152,164.5244,164.2773,164.3596,7284.0
2020-12-08 14:45:00,179.59,179.59,179.22,179.22,9307.0,164.3688,164.3688,164.0301,164.0301,9307.0
2020-12-08 14:50:00,179.22,179.22,179.05,179.09,11065.0,164.0301,164.0301,163.8746,163.9112,11065.0
2020-12-08 14:55:00,179.02,179.04,178.9,178.97,7372.0,163.8471,163.8654,163.7373,163.8013,7372.0
2020-12-08 15:00:00,179.04,179.13,178.96,179.02,7539.0,163.8654,163.9478,163.7922,163.8471,7539.0
2020-12-08 15:05:00,179.0,179.09,178.97,179.06,7582.0,163.8288,163.9112,163.8013,163.8837,7582.0
2020-12-08 15:10:00,179.06,179.06,178.8,178.97,9981.0,163.8837,163.8837,163.6457,163.8013,9981.0
2020-12-08 15:15:00,178.97,178.98,178.86,178.96,12097.0,163.8013,163.8105,163.7007,163.7922,12097.0
2020-12-08 15:20:00,178.92,178.99,178.85,178.98,5712.0,163.7556,163.8196,163.6915,163.8105,5712.0
2020-12-08 15:25:00,178.99,179.0,178.88,178.91,9731.0,163.8196,163.8288,163.719,163.7464,9731.0
2020-12-08 15:30:00,178.91,178.96,178.82,178.96,13517.0,163.7464,163.7922,163.664,163.7922,13517.0
2020-12-08 15:35:00,178.94,178.97,178.66,178.88,15528.0,163.7739,163.8013,163.5176,163.719,15528.0
2020-12-08 15:40:00,178.85,179.06,178.8,179.03,10640.0,163.6915,163.8837,163.6457,163.8563,10640.0
2020-12-08 15:45:00,179.0,179.08,178.88,178.88,22393.0,163.8288,163.902,163.719,163.719,22393.0
2020-12-08 15:50:00,178.83,179.09,178.83,178.93,50851.0,163.6732,163.9112,163.6732,163.7647,50851.0
2020-12-08 15:55:00,178.93,179.05,178.83,178.83,88410.0,163.7647,163.8746,163.6732,163.6732,88410.0
2020-12-09 09:30:00,179.62,179.62,178.91,179.29,54086.0,164.3962,164.3962,163.7464,164.0942,54086.0
2020-12-09 09:35:00,179.08,179.14,178.58,178.64,23601.0,163.902,163.9569,163.4444,163.4993,23601.0
2020-12-09 09:40:00,178.64,179.17,178.56,178.93,17803.0,163.4993,163.9844,163.4261,163.7647,17803.0
2020-12-09 09:45:00,178.96,179.08,178.54,178.84,17808.0,163.7922,163.902,163.4078,163.6824,17808.0
2020-12-09 09:50:00,178.85,178.94,178.5,178.54,11080.0,163.6915,163.7739,163.3712,163.4078,11080.0
2020-12-09 09:55:00,178.54,178.79,178.39,178.53,24205.0,163.4078,163.6366,163.2705,163.3986,24205.0
2020-12-09 10:00:00,178.45,178.52,178.01,178.17,23913.0,163.3254,163.3895,162.9227,163.0691,23913.0
2020-12-09 10:05:00,178.17,178.42,178.07,178.17,20617.0,163.0691,163.298,162.9776,163.0691,20617.0
2020-12-09 10:10:00,178.19,178.32,177.5,177.64,20876.0,163.0874,163.2064,162.4559,162.5841,20876.0
2020-12-09 10:15:00,177.59,178.02,177.59,177.88,12854.0,162.5383,162.9319,162.5383,162.8037,12854.0
2020-12-09 10:20:00,177.88,177.89,177.44,177.44,17638.0,162.8037,162.8129,162.401,162.401,17638.0
2020-12-09 10:25:00,177.44,177.9,177.41,177.9,34936.0,162.401,162.822,162.3736,162.822,34936.0
2020-12-09 10:30:00,177.93,178.25,177.9,178.19,20611.0,162.8495,163.1424,162.822,163.0874,20611.0
2020-12-09 10:35:00,178.17,178.2,177.75,177.92,29076.0,163.0691,163.0966,162.6847,162.8403,29076.0
2020-12-09 10:40:00,177.88,177.88,177.57,177.61,11157.0,162.8037,162.8037,162.52,162.5566,11157.0
2020-12-09 10:45:00,177.68,177.68,177.16,177.16,22445.0,162.6207,162.6207,162.1447,162.1447,22445.0
2020-12-09 10:50:00,177.15,177.23,177.0,177.2,34567.0,162.1356,162.2088,161.9983,162.1814,34567.0
2020-12-09 10:55:00,177.17,177.43,177.12,177.31,11964.0,162.1539,162.3919,162.1081,162.282,11964.0
2020-12-09 11:00:00,177.29,177.74,177.21,177.61,21286.0,162.2637,162.6756,162.1905,162.5566,21286.0
2020-12-09 11:05:00,177.61,177.7,177.26,177.69,6437.0,162.5566,162.639,162.2363,162.6298,6437.0
2020-12-09 11:10:00,177.66,177.81,177.57,177.73,14529.0,162.6024,162.7397,162.52,162.6664,14529.0
2020-12-09 11:15:00,177.73,177.73,177.33,177.41,11595.0,162.6664,162.6664,162.3003,162.3736,11595.0
2020-12-09 11:20:00,177.4,177.54,177.28,177.43,7130.0,162.3644,162.4925,162.2546,162.3919,7130.0
2020-12-09 11:25:00,177.37,177.66,177.33,177.58,5279.0,162.3369,162.6024,162.3003,162.5291,5279.0
2020-12-09 11:30:00,177.6,177.71,177.53,177.58,9858.0,162.5475,162.6481,162.4834,162.5291,9858.0
2020-12-09 11:35:00,177.54,177.7,177.5,177.56,7006.0,162.4925,162.639,162.4559,162.5108,7006.0
2020-12-09 11:40:00,177.61,177.88,177.52,177.82,6220.0,162.5566,162.8037,162.4742,162.7488,6220.0
2020-12-09 11:45:00,177.84,178.21,177.84,178.2,13767.0,162.7671,163.1058,162.7671,163.0966,13767.0
2020-12-09 11:50:00,178.25,178.3,178.16,178.27,10147.0,163.1424,163.1881,163.06,163.1607,10147.0
2020-12-09 11:55:00,178.31,178.72,178.29,178.72,9165.0,163.1973,163.5725,163.179,163.5725,9165.0
2020-12-09 12:00:00,178.74,178.81,178.6,178.81,17478.0,163.5908,163.6549,163.4627,163.6549,17478.0
2020-12-09 12:05:00,178.82,179.14,178.82,179.13,8273.0,163.664,163.9569,163.664,163.9478,8273.0
2020-12-09 12:10:00,179.15,179.4,179.11,179.4,10295.0,163.9661,164.1949,163.9295,164.1949,10295.0
2020-12-09 12:15:00,179.42,179.46,179.35,179.38,13541.0,164.2132,164.2498,164.1491,164.1766,13541.0
2020-12-09 12:20:00,179.38,179.53,179.19,179.47,26748.0,164.1766,164.3139,164.0027,164.259,26748.0
2020-12-09 12:25:00,179.46,179.65,179.39,179.56,9728.0,164.2498,164.4237,164.1857,164.3413,9728.0
2020-12-09 12:30:00,179.5,179.55,179.3,179.5,17565.0,164.2864,164.3322,164.1034,164.2864,17565.0
2020-12-09 12:35:00,179.53,179.54,179.36,179.4,7306.0,164.3139,164.323,164.1583,164.1949,7306.0
2020-12-09 12:40:00,179.4,179.54,179.39,179.44,9162.0,164.1949,164.323,164.1857,164.2315,9162.0
2020-12-09 12:45:00,179.4,179.67,179.36,179.36,18840.0,164.1949,164.442,164.1583,164.1583,18840.0
2020-12-09 12:50:00,179.4,179.48,179.19,179.37,8003.0,164.1949,164.2681,164.0027,164.1674,8003.0
2020-12-09 12:55:00,179.49,179.66,179.38,179.56,10551.0,164.2773,164.4329,164.1766,164.3413,10551.0
2020-12-09 13:00:00,179.55,179.58,179.3,179.3,10545.0,164.3322,164.3596,164.1034,164.1034,10545.0
2020-12-09 13:05:00,179.33,179.47,179.28,179.39,9984.0,164.1308,164.259,164.0851,164.1857,9984.0
2020-12-09 13:10:00,179.39,179.39,179.17,179.24,35707.0,164.1857,164.1857,163.9844,164.0485,35707.0
2020-12-09 13:15:00,179.25,179.32,179.0,179.23,19917.0,164.0576,164.1217,163.8288,164.0393,19917.0
2020-12-09 13:20:00,179.23,179.37,179.15,179.21,15840.0,164.0393,164.1674,163.9661,164.021,15840.0
2020-12-09 13:25:00,179.2,179.26,179.08,179.25,16925.0,164.0118,164.0668,163.902,164.0576,16925.0
2020-12-09 13:30:00,179.21,179.23,178.95,179.0,23377.0,164.021,164.0393,163.783,163.8288,23377.0
2020-12-09 13:35:00,179.0,179.05,178.84,179.0,61734.0,163.8288,163.8746,163.6824,163.8288,61734.0
2020-12-09 13:40:00,178.97,179.24,178.9,179.16,20002.0,163.8013,164.0485,163.7373,163.9752,20002.0
2020-12-09 13:45:00,179.14,179.25,179.1,179.21,13137.0,163.9569,164.0576,163.9203,164.021,13137.0
2020-12-09 13:50:00,179.24,179.24,179.2,179.2,17629.0,164.0485,164.0485,164.0118,164.0118,17629.0
2020-12-09 13:55:00,179.22,179.22,178.8,178.85,25227.0,164.0301,164.0301,163.6457,163.6915,25227.0
2020-12-09 14:00:00,178.85,179.23,178.84,179.02,14300.0,163.6915,164.0393,163.6824,163.8471,14300.0
2020-12-09 14:05:00,179.05,179.08,178.9,178.99,11778.0,163.8746,163.902,163.7373,163.8196,11778.0
2020-12-09 14:10:00,178.97,179.03,178.72,178.94,12822.0,163.8013,163.8563,163.5725,163.7739,12822.0
2020-12-09 14:15:00,178.86,179.0,178.8,178.9,9620.0,163.7007,163.8288,163.6457,163.7373,9620.0
2020-12-09 14:20:00,178.88,179.4,178.88,179.38,8852.0,163.719,164.1949,163.719,164.1766,8852.0
2020-12-09 14:25:00,179.38,179.49,179.28,179.46,9636.0,164.1766,164.2773,164.0851,164.2498,9636.0
2020-12-09 14:30:00,179.46,179.65,179.42,179.52,9306.0,164.2498,164.4237,164.2132,164.3047,9306.0
2020-12-09 14:35:00,179.55,179.59,179.38,179.38,15558.0,164.3322,164.3688,164.1766,164.1766,15558.0
2020-12-09 14:40:00,179.42,179.47,179.21,179.24,14429.0,164.2132,164.259,164.021,164.0485,14429.0
2020-12-09 14:45:00,179.23,179.53,179.22,179.35,21498.0,164.0393,164.3139,164.0301,164.1491,21498.0
2020-12-09 14:50:00,179.4,179.4,179.2,179.35,12898.0,164.1949,164.1949,164.0118,164.1491,12898.0
2020-12-09 14:55:00,179.31,179.51,179.3,179.5,8568.0,164.1125,164.2956,164.1034,164.2864,8568.0
2020-12-09 15:00:00,179.47,179.51,179.3,179.33,6042.0,164.259,164.2956,164.1034,164.1308,6042.0
2020-12-09 15:05:00,179.36,179.54,179.3,179.33,6687.0,164.1583,164.323,164.1034,164.1308,6687.0
2020-12-09 15:10:00,179.33,179.47,179.32,179.38,7433.0,164.1308,164.259,164.1217,164.1766,7433.0
2020-12-09 15:15:00,179.37,179.39,179.29,179.36,18786.0,164.1674,164.1857,164.0942,164.1583,18786.0
2020-12-09 15:20:00,179.4,179.49,179.29,179.35,10494.0,164.1949,164.2773,164.0942,164.1491,10494.0
2020-12-09 15:25:00,179.37,179.42,179.25,179.37,11250.0,164.1674,164.2132,164.0576,164.1674,11250.0
2020-12-09 15:30:00,179.33,179.72,179.33,179.63,25178.0,164.1308,164.4878,164.1308,164.4054,25178.0
2020-12-09 15:35:00,179.63,179.69,179.4,179.66,26557.0,164.4054,164.4603,164.1949,164.4329,26557.0
2020-12-09 15:40:00,179.69,180.06,179.64,180.01,46984.0,164.4603,164.799,164.4146,164.7532,46984.0
2020-12-09 15:45:00,179.98,180.41,179.84,180.03,44593.0,164.7257,165.1193,164.5976,164.7715,44593.0
2020-12-09 15:50:00,180.0,180.41,179.97,180.31,67212.0,164.744,165.1193,164.7166,165.0278,67212.0
2020-12-09 15:55:00,180.34,180.48,179.97,179.97,150857.0,165.0552,165.1834,164.7166,164.7166,150857.0
2020-12-10 09:30:00,179.24,179.37,178.11,178.11,48860.0,164.0485,164.1674,163.0142,163.0142,48860.0
2020-12-10 09:35:00,178.25,179.15,178.25,179.15,17302.0,163.1424,163.9661,163.1424,163.9661,17302.0
2020-12-10 09:40:00,179.23,179.53,178.31,178.64,30104.0,164.0393,164.3139,163.1973,163.4993,30104.0
2020-12-10 09:45:00,178.74,178.93,178.04,178.3,21378.0,163.5908,163.7647,162.9502,163.1881,21378.0
2020-12-10 09:50:00,178.35,178.59,178.19,178.44,28175.0,163.2339,163.4535,163.0874,163.3163,28175.0
2020-12-10 09:55:00,178.48,178.77,178.47,178.6,23444.0,163.3529,163.6183,163.3437,163.4627,23444.0
2020-12-10 10:00:00,178.55,178.64,178.01,178.03,20785.0,163.4169,163.4993,162.9227,162.941,20785.0
2020-12-10 10:05:00,178.08,178.32,177.91,178.22,33788.0,162.9868,163.2064,162.8312,163.1149,33788.0
2020-12-10 10:10:00,178.23,178.32,178.0,178.24,16770.0,163.1241,163.2064,162.9135,163.1332,16770.0
2020-12-10 10:15:00,178.28,178.51,178.24,178.34,18907.0,163.1698,163.3803,163.1332,163.2247,18907.0
2020-12-10 10:20:00,178.32,178.61,178.3,178.46,23389.0,163.2064,163.4718,163.1881,163.3346,23389.0
2020-12-10 10:25:00,178.49,178.64,178.35,178.64,40292.0,163.362,163.4993,163.2339,163.4993,40292.0
2020-12-10 10:30:00,178.62,178.71,178.13,178.16,34593.0,163.481,163.5634,163.0325,163.06,34593.0
2020-12-10 10:35:00,178.13,178.4,178.0,178.02,16148.0,163.0325,163.2796,162.9135,162.9319,16148.0
2020-12-10 10:40:00,177.99,178.13,177.55,177.61,25262.0,162.9044,163.0325,162.5017,162.5566,25262.0
2020-12-10 10:45:00,177.59,177.67,177.32,177.56,21413.0,162.5383,162.6115,162.2912,162.5108,21413.0
2020-12-10 10:50:00,177.61,177.94,177.54,177.88,33138.0,162.5566,162.8586,162.4925,162.8037,33138.0
2020-12-10 10:55:00,177.89,178.07,177.87,178.07,12088.0,162.8129,162.9776,162.7946,162.9776,12088.0
2020-12-10 11:00:00,178.03,178.08,177.67,177.96,12806.0,162.941,162.9868,162.6115,162.8769,12806.0
2020-12-10 11:05:00,177.9,177.93,177.65,177.7,7925.0,162.822,162.8495,162.5932,162.639,7925.0
2020-12-10 11:10:00,177.74,177.84,177.59,177.8,7357.0,162.6756,162.7671,162.5383,162.7305,7357.0
2020-12-10 11:15:00,177.84,178.17,177.77,178.14,11947.0,162.7671,163.0691,162.703,163.0417,11947.0
2020-12-10 11:20:00,178.17,178.28,178.1,178.26,9489.0,163.0691,163.1698,163.0051,163.1515,9489.0
2020-12-10 11:25:00,178.27,178.39,178.17,178.23,9463.0,163.1607,163.2705,163.0691,163.1241,9463.0
2020-12-10 11:30:00,178.23,178.25,177.85,177.97,10358.0,163.1241,163.1424,162.7763,162.8861,10358.0
2020-12-10 11:35:00,177.93,178.01,177.76,177.78,4700.0,162.8495,162.9227,162.6939,162.7122,4700.0
2020-12-10 11:40:00,177.8,177.8,177.43,177.43,13646.0,162.7305,162.7305,162.3919,162.3919,13646.0
2020-12-10 11:45:00,177.46,177.5,177.3,177.47,11694.0,162.4193,162.4559,162.2729,162.4285,11694.0
2020-12-10 11:50:00,177.34,177.38,177.22,177.26,7501.0,162.3095,162.3461,162.1997,162.2363,7501.0
2020-12-10 11:55:00,177.3,177.3,177.19,177.22,17322.0,162.2729,162.2729,162.1722,162.1997,17322.0
2020-12-10 12:00:00,177.21,177.37,177.14,177.37,35529.0,162.1905,162.3369,162.1264,162.3369,35529.0
2020-12-10 12:05:00,177.38,177.54,177.36,177.54,6992.0,162.3461,162.4925,162.3278,162.4925,6992.0
2020-12-10 12:10:00,177.55,177.77,177.54,177.77,16150.0,162.5017,162.703,162.4925,162.703,16150.0
2020-12-10 12:15:00,177.82,177.91,177.73,177.88,13959.0,162.7488,162.8312,162.6664,162.8037,13959.0
2020-12-10 12:20:00,177.89,177.91,177.69,177.91,12146.0,162.8129,162.8312,162.6298,162.8312,12146.0
2020-12-10 12:25:00,177.93,178.02,177.9,178.02,11274.0,162.8495,162.9319,162.822,162.9319,11274.0
2020-12-10 12:30:00,178.04,178.13,177.96,178.08,9051.0,162.9502,163.0325,162.8769,162.9868,9051.0
2020-12-10 12:35:00,178.09,178.24,178.03,178.24,5632.0,162.9959,163.1332,162.941,163.1332,5632.0
2020-12-10 12:40:00,178.3,178.36,178.11,178.11,4606.0,163.1881,163.243,163.0142,163.0142,4606.0
2020-12-10 12:45:00,178.18,178.35,178.11,178.32,10367.0,163.0783,163.2339,163.0142,163.2064,10367.0
2020-12-10 12:50:00,178.25,178.25,178.06,178.15,8521.0,163.1424,163.1424,162.9685,163.0508,8521.0
2020-12-10 12:55:00,178.09,178.25,178.08,178.15,57655.0,162.9959,163.1424,162.9868,163.0508,57655.0
2020-12-10 13:00:00,178.14,178.14,177.82,177.91,19505.0,163.0417,163.0417,162.7488,162.8312,19505.0
2020-12-10 13:05:00,177.92,178.09,177.9,178.03,6887.0,162.8403,162.9959,162.822,162.941,6887.0
2020-12-10 13:10:00,177.98,178.19,177.98,178.18,6351.0,162.8952,163.0874,162.8952,163.0783,6351.0
2020-12-10 13:15:00,178.2,178.48,178.19,178.48,32292.0,163.0966,163.3529,163.0874,163.3529,32292.0
2020-12-10 13:20:00,178.39,178.43,178.28,178.31,5827.0,163.2705,163.3071,163.1698,163.1973,5827.0
2020-12-10 13:25:00,178.32,178.48,178.31,178.4,8180.0,163.2064,163.3529,163.1973,163.2796,8180.0
2020-12-10 13:30:00,178.44,178.5,178.29,178.29,6389.0,163.3163,163.3712,163.179,163.179,6389.0
2020-12-10 13:35:00,178.3,178.43,178.23,178.41,24387.0,163.1881,163.3071,163.1241,163.2888,24387.0
2020-12-10 13:40:00,178.37,178.46,178.32,178.37,4656.0,163.2522,163.3346,163.2064,163.2522,4656.0
2020-12-10 13:45:00,178.34,178.45,178.22,178.41,11664.0,163.2247,163.3254,163.1149,163.2888,11664.0
2020-12-10 13:50:00,178.43,178.43,178.25,178.25,8982.0,163.3071,163.3071,163.1424,163.1424,8982.0
2020-12-10 13:55:00,178.15,178.2,177.95,177.96,8791.0,163.0508,163.0966,162.8678,162.8769,8791.0
2020-12-10 14:00:00,177.97,178.04,177.8,177.9,9645.0,162.8861,162.9502,162.7305,162.822,9645.0
2020-12-10 14:05:00,177.93,177.99,177.9,177.97,3677.0,162.8495,162.9044,162.822,162.8861,3677.0
2020-12-10 14:10:00,177.98,177.98,177.78,177.78,23834.0,162.8952,162.8952,162.7122,162.7122,23834.0
2020-12-10 14:15:00,177.77,177.82,177.62,177.76,12636.0,162.703,162.7488,162.5658,162.6939,12636.0
2020-12-10 14:20:00,177.79,177.79,177.5,177.57,6363.0,162.7213,162.7213,162.4559,162.52,6363.0
2020-12-10 14:25:00,177.62,177.9,177.62,177.9,8264.0,162.5658,162.822,162.5658,162.822,8264.0
2020-12-10 14:30:00,177.9,177.98,177.77,177.94,10127.0,162.822,162.8952,162.703,162.8586,10127.0
2020-12-10 14:35:00,177.95,178.3,177.95,178.28,9154.0,162.8678,163.1881,162.8678,163.1698,9154.0
2020-12-10 14:40:00,178.25,178.32,178.12,178.15,5221.0,163.1424,163.2064,163.0234,163.0508,5221.0
2020-12-10 14:45:00,178.19,178.35,178.15,178.2,7313.0,163.0874,163.2339,163.0508,163.0966,7313.0
2020-12-10 14:50:00,178.2,178.22,178.05,178.05,11145.0,163.0966,163.1149,162.9593,162.9593,11145.0
2020-12-10 14:55:00,178.06,178.18,177.85,177.92,16037.0,162.9685,163.0783,162.7763,162.8403,16037.0
2020-12-10 15:00:00,177.95,178.15,177.92,178.02,12367.0,162.8678,163.0508,162.8403,162.9319,12367.0
2020-12-10 15:05:00,178.0,178.16,177.95,178.09,6798.0,162.9135,163.06,162.8678,162.9959,6798.0
2020-12-10 15:10:00,178.11,178.4,178.03,178.39,11860.0,163.0142,163.2796,162.941,163.2705,11860.0
2020-12-10 15:15:00,178.42,178.58,178.41,178.53,8785.0,163.298,163.4444,163.2888,163.3986,8785.0
2020-12-10 15:20:00,178.5,178.68,178.5,178.56,9865.0,163.3712,163.5359,163.3712,163.4261,9865.0
2020-12-10 15:25:00,178.54,178.57,178.37,178.47,16083.0,163.4078,163.4352,163.2522,163.3437,16083.0
2020-12-10 15:30:00,178.48,178.63,178.36,178.46,17578.0,163.3529,163.4902,163.243,163.3346,17578.0
2020-12-10 15:35:00,178.47,178.47,178.24,178.31,21840.0,163.3437,163.3437,163.1332,163.1973,21840.0
2020-12-10 15:40:00,178.31,178.42,178.26,178.36,16527.0,163.1973,163.298,163.1515,163.243,16527.0
2020-12-10 15:45:00,178.38,178.62,178.35,178.39,16662.0,163.2613,163.481,163.2339,163.2705,16662.0
2020-12-10 15:50:00,178.34,178.92,178.26,178.92,57533.0,163.2247,163.7556,163.1515,163.7556,57533.0
2020-12-10 15:55:00,178.91,178.97,178.68,178.85,143709.0,163.7464,163.8013,163.5359,163.6915,143709.0
2020-12-11 09:30:00,176.58,177.36,176.23,176.88,71852.0,161.6139,162.3278,161.2936,161.8885,71852.0
2020-12-11 09:35:00,176.86,177.27,176.28,177.21,28385.0,161.8702,162.2454,161.3393,162.1905,28385.0
2020-12-11 09:40:00,177.2,177.23,176.69,177.08,19186.0,162.1814,162.2088,161.7146,162.0715,19186.0
2020-12-11 09:45:00,177.13,177.49,176.73,176.84,21440.0,162.1173,162.4468,161.7512,161.8519,21440.0
2020-12-11 09:50:00,176.84,177.52,176.73,177.52,18811.0,161.8519,162.4742,161.7512,162.4742,18811.0
2020-12-11 09:55:00,177.63,177.83,177.34,177.65,27553.0,162.5749,162.758,162.3095,162.5932,27553.0
2020-12-11 10:00:00,177.64,178.75,177.6,178.13,27309.0,162.5841,163.6,162.5475,163.0325,27309.0
2020-12-11 10:05:00,178.09,178.57,178.09,178.54,19900.0,162.9959,163.4352,162.9959,163.4078,19900.0
2020-12-11 10:10:00,178.52,178.52,178.0,178.11,11562.0,163.3895,163.3895,162.9135,163.0142,11562.0
2020-12-11 10:15:00,178.09,178.31,178.01,178.31,13479.0,162.9959,163.1973,162.9227,163.1973,13479.0
2020-12-11 10:20:00,178.3,178.38,177.9,177.9,22283.0,163.1881,163.2613,162.822,162.822,22283.0
2020-12-11 10:25:00,177.87,177.97,177.56,177.65,18794.0,162.7946,162.8861,162.5108,162.5932,18794.0
2020-12-11 10:30:00,177.67,177.79,177.35,177.41,26065.0,162.6115,162.7213,162.3186,162.3736,26065.0
2020-12-11 10:35:00,177.41,177.45,177.14,177.18,16966.0,162.3736,162.4102,162.1264,162.163,16966.0
2020-12-11 10:40:00,177.19,177.29,177.04,177.07,15091.0,162.1722,162.2637,162.0349,162.0624,15091.0
2020-12-11 10:45:00,177.03,177.05,176.82,176.86,17433.0,162.0258,162.0441,161.8336,161.8702,17433.0
2020-12-11 10:50:00,176.86,177.06,176.75,176.91,20261.0,161.8702,162.0532,161.7695,161.9159,20261.0
2020-12-11 10:55:00,176.94,177.02,176.79,176.98,8483.0,161.9434,162.0166,161.8061,161.98,8483.0
2020-12-11 11:00:00,177.01,177.29,176.9,177.23,13521.0,162.0075,162.2637,161.9068,162.2088,13521.0
2020-12-11 11:05:00,177.29,177.29,177.13,177.18,10377.0,162.2637,162.2637,162.1173,162.163,10377.0
2020-12-11 11:10:00,177.17,177.48,177.16,177.47,8136.0,162.1539,162.4376,162.1447,162.4285,8136.0
2020-12-11 11:15:00,177.41,177.53,177.33,177.5,2705.0,162.3736,162.4834,162.3003,162.4559,2705.0
2020-12-11 11:20:00,177.49,177.54,177.3,177.35,6542.0,162.4468,162.4925,162.2729,162.3186,6542.0
2020-12-11 11:25:00,177.37,177.47,177.29,177.38,7490.0,162.3369,162.4285,162.2637,162.3461,7490.0
2020-12-11 11:30:00,177.41,177.49,177.32,177.32,5928.0,162.3736,162.4468,162.2912,162.2912,5928.0
2020-12-11 11:35:00,177.3,177.4,177.08,177.22,20277.0,162.2729,162.3644,162.0715,162.1997,20277.0
2020-12-11 11:40:00,177.23,177.55,177.2,177.38,14712.0,162.2088,162.5017,162.1814,162.3461,14712.0
2020-12-11 11:45:00,177.35,177.79,177.29,177.79,9149.0,162.3186,162.7213,162.2637,162.7213,9149.0
2020-12-11 11:50:00,177.73,177.79,177.65,177.79,13947.0,162.6664,162.7213,162.5932,162.7213,13947.0
2020-12-11 11:55:00,177.78,177.79,177.57,177.69,9429.0,162.7122,162.7213,162.52,162.6298,9429.0
2020-12-11 12:00:00,177.67,177.88,177.67,177.77,19835.0,162.6115,162.8037,162.6115,162.703,19835.0
2020-12-11 12:05:00,177.71,177.82,177.68,177.71,15626.0,162.6481,162.7488,162.6207,162.6481,15626.0
2020-12-11 12:10:00,177.71,177.76,177.4,177.41,22961.0,162.6481,162.6939,162.3644,162.3736,22961.0
2020-12-11 12:15:00,177.44,177.82,177.43,177.55,17020.0,162.401,162.7488,162.3919,162.5017,17020.0
2020-12-11 12:20:00,177.53,178.18,177.52,178.12,25612.0,162.4834,163.0783,162.4742,163.0234,25612.0
2020-12-11 12:25:00,178.12,178.45,178.11,178.42,60627.0,163.0234,163.3254,163.0142,163.298,60627.0
2020-12-11 12:30:00,178.34,178.46,178.23,178.39,48512.0,163.2247,163.3346,163.1241,163.2705,48512.0
2020-12-11 12:35:00,178.4,178.46,178.16,178.36,28555.0,163.2796,163.3346,163.06,163.243,28555.0
2020-12-11 12:40:00,178.34,178.46,178.17,178.31,26654.0,163.2247,163.3346,163.0691,163.1973,26654.0
2020-12-11 12:45:00,178.26,178.46,178.15,178.43,9785.0,163.1515,163.3346,163.0508,163.3071,9785.0
2020-12-11 12:50:00,178.42,178.8,178.42,178.8,25476.0,163.298,163.6457,163.298,163.6457,25476.0
2020-12-11 12:55:00,178.78,178.79,178.63,178.72,10243.0,163.6274,163.6366,163.4902,163.5725,10243.0
2020-12-11 13:00:00,178.71,178.71,178.41,178.62,25305.0,163.5634,163.5634,163.2888,163.481,25305.0
2020-12-11 13:05:00,178.62,178.62,178.3,178.32,16110.0,163.481,163.481,163.1881,163.2064,16110.0
2020-12-11 13:10:00,178.31,178.48,178.23,178.4,12224.0,163.1973,163.3529,163.1241,163.2796,12224.0
2020-12-11 13:15:00,178.4,178.56,178.39,178.4,4976.0,163.2796,163.4261,163.2705,163.2796,4976.0
2020-12-11 13:20:00,178.42,178.44,178.26,178.36,8416.0,163.298,163.3163,163.1515,163.243,8416.0
2020-12-11 13:25:00,178.35,178.45,178.23,178.45,9236.0,163.2339,163.3254,163.1241,163.3254,9236.0
2020-12-11 13:30:00,178.44,178.77,178.39,178.77,9090.0,163.3163,163.6183,163.2705,163.6183,9090.0
2020-12-11 13:35:00,178.75,178.9,178.75,178.78,17788.0,163.6,163.7373,163.6,163.6274,17788.0
2020-12-11 13:40:00,178.75,178.83,178.71,178.73,8046.0,163.6,163.6732,163.5634,163.5817,8046.0
2020-12-11 13:45:00,178.72,178.89,178.67,178.83,11342.0,163.5725,163.7281,163.5268,163.6732,11342.0
2020-12-11 13:50:00,178.8,179.05,178.8,179.0,10686.0,163.6457,163.8746,163.6457,163.8288,10686.0
2020-12-11 13:55:00,179.0,179.11,178.92,179.1,24382.0,163.8288,163.9295,163.7556,163.9203,24382.0
2020-12-11 14:00:00,179.12,179.17,178.9,178.93,6320.0,163.9386,163.9844,163.7373,163.7647,6320.0
2020-12-11 14:05:00,178.88,179.0,178.77,178.84,7900.0,163.719,163.8288,163.6183,163.6824,7900.0
2020-12-11 14:10:00,178.87,178.94,178.8,178.9,12351.0,163.7098,163.7739,163.6457,163.7373,12351.0
2020-12-11 14:15:00,178.95,179.11,178.89,179.07,10125.0,163.783,163.9295,163.7281,163.8929,10125.0
2020-12-11 14:20:00,179.01,179.21,178.92,179.13,8630.0,163.8379,164.021,163.7556,163.9478,8630.0
2020-12-11 14:25:00,179.17,179.17,178.92,179.05,7652.0,163.9844,163.9844,163.7556,163.8746,7652.0
2020-12-11 14:30:00,179.06,179.51,179.06,179.45,15754.0,163.8837,164.2956,163.8837,164.2407,15754.0
2020-12-11 14:35:00,179.39,179.64,179.37,179.48,22324.0,164.1857,164.4146,164.1674,164.2681,22324.0
2020-12-11 14:40:00,179.52,179.62,179.41,179.56,16362.0,164.3047,164.3962,164.204,164.3413,16362.0
2020-12-11 14:45:00,179.56,179.68,179.47,179.66,12263.0,164.3413,164.4512,164.259,164.4329,12263.0
2020-12-11 14:50:00,179.64,179.72,179.55,179.65,25968.0,164.4146,164.4878,164.3322,164.4237,25968.0
2020-12-11 14:55:00,179.65,179.71,179.45,179.46,38518.0,164.4237,164.4786,164.2407,164.2498,38518.0
2020-12-11 15:00:00,179.49,179.7,179.49,179.62,38073.0,164.2773,164.4695,164.2773,164.3962,38073.0
2020-12-11 15:05:00,179.6,179.63,179.26,179.26,10437.0,164.3779,164.4054,164.0668,164.0668,10437.0
2020-12-11 15:10:00,179.3,179.38,179.21,179.3,13341.0,164.1034,164.1766,164.021,164.1034,13341.0
2020-12-11 15:15:00,179.36,179.59,179.36,179.53,8804.0,164.1583,164.3688,164.1583,164.3139,8804.0
2020-12-11 15:20:00,179.5,179.54,179.24,179.24,5211.0,164.2864,164.323,164.0485,164.0485,5211.0
2020-12-11 15:25:00,179.23,179.34,179.21,179.34,8874.0,164.0393,164.14,164.021,164.14,8874.0
2020-12-11 15:30:00,179.39,179.52,179.32,179.32,13877.0,164.1857,164.3047,164.1217,164.1217,13877.0
2020-12-11 15:35:00,179.3,179.59,179.3,179.43,21682.0,164.1034,164.3688,164.1034,164.2223,21682.0
2020-12-11 15:40:00,179.43,179.78,179.43,179.65,42799.0,164.2223,164.5427,164.2223,164.4237,42799.0
2020-12-11 15:45:00,179.67,179.75,179.52,179.57,37814.0,164.442,164.5152,164.3047,164.3505,37814.0
2020-12-11 15:50:00,179.45,179.68,179.31,179.44,33034.0,164.2407,164.4512,164.1125,164.2315,33034.0
2020-12-11 15:55:00,179.4,179.52,179.17,179.3,78748.0,164.1949,164.3047,163.9844,164.1034,78748.0
2020-12-14 09:30:00,180.6,182.21,180.35,181.95,110983.0,165.2932,166.7667,165.0644,166.5288,110983.0
2020-12-14 09:35:00,181.95,182.85,181.75,182.59,54876.0,166.5288,167.3525,166.3457,167.1145,54876.0
2020-12-14 09:40:00,182.72,183.3,182.53,183.26,62273.0,167.2335,167.7643,167.0596,167.7277,62273.0
2020-12-14 09:45:00,183.28,183.33,182.34,182.95,36727.0,167.746,167.7918,166.8857,167.444,36727.0
2020-12-14 09:50:00,182.95,182.95,182.11,182.22,39750.0,167.444,167.444,166.6752,166.7759,39750.0
2020-12-14 09:55:00,182.23,182.36,181.6,182.12,20714.0,166.785,166.904,166.2084,166.6844,20714.0
2020-12-14 10:00:00,182.09,182.34,181.81,182.06,23071.0,166.6569,166.8857,166.4006,166.6294,23071.0
2020-12-14 10:05:00,182.14,182.95,181.87,182.65,23450.0,166.7027,167.444,166.4555,167.1694,23450.0
2020-12-14 10:10:00,182.65,182.65,182.25,182.28,13584.0,167.1694,167.1694,166.8033,166.8308,13584.0
2020-12-14 10:15:00,182.22,182.5,182.06,182.11,27025.0,166.7759,167.0322,166.6294,166.6752,27025.0
2020-12-14 10:20:00,182.06,182.15,181.66,181.94,16970.0,166.6294,166.7118,166.2633,166.5196,16970.0
2020-12-14 10:25:00,181.96,182.03,181.63,181.84,21790.0,166.5379,166.602,166.2359,166.4281,21790.0
2020-12-14 10:30:00,181.89,182.24,181.64,182.2,25525.0,166.4739,166.7942,166.245,166.7576,25525.0
2020-12-14 10:35:00,182.22,182.23,181.92,182.06,27237.0,166.7759,166.785,166.5013,166.6294,27237.0
2020-12-14 10:40:00,182.06,182.24,182.0,182.16,18210.0,166.6294,166.7942,166.5745,166.721,18210.0
2020-12-14 10:45:00,182.22,182.3,181.31,181.31,15126.0,166.7759,166.8491,165.943,165.943,15126.0
2020-12-14 10:50:00,181.29,181.38,180.79,181.06,20581.0,165.9247,166.0071,165.4671,165.7142,20581.0
2020-12-14 10:55:00,181.06,181.28,180.53,180.53,15724.0,165.7142,165.9156,165.2291,165.2291,15724.0
2020-12-14 11:00:00,180.7,180.74,180.44,180.46,11518.0,165.3847,165.4213,165.1467,165.1651,11518.0
2020-12-14 11:05:00,180.5,180.82,180.43,180.49,14724.0,165.2017,165.4945,165.1376,165.1925,14724.0
2020-12-14 11:10:00,180.52,180.88,180.39,180.68,9567.0,165.22,165.5495,165.101,165.3664,9567.0
2020-12-14 11:15:00,180.75,181.19,180.67,181.12,8516.0,165.4305,165.8332,165.3573,165.7691,8516.0
2020-12-14 11:20:00,181.17,181.24,181.06,181.16,14503.0,165.8149,165.8789,165.7142,165.8057,14503.0
2020-12-14 11:25:00,181.16,181.36,180.87,180.95,21170.0,165.8057,165.9888,165.5403,165.6135,21170.0
2020-12-14 11:30:00,180.94,181.16,180.57,180.6,9797.0,165.6044,165.8057,165.2657,165.2932,9797.0
2020-12-14 11:35:00,180.63,180.71,180.28,180.37,9927.0,165.3206,165.3939,165.0003,165.0827,9927.0
2020-12-14 11:40:00,180.29,180.6,180.29,180.53,12943.0,165.0095,165.2932,165.0095,165.2291,12943.0
2020-12-14 11:45:00,180.56,180.88,180.53,180.7,9551.0,165.2566,165.5495,165.2291,165.3847,9551.0
2020-12-14 11:50:00,180.63,180.95,180.59,180.89,11236.0,165.3206,165.6135,165.284,165.5586,11236.0
2020-12-14 11:55:00,180.85,180.88,180.46,180.46,7835.0,165.522,165.5495,165.1651,165.1651,7835.0
2020-12-14 12:00:00,180.54,180.73,180.54,180.67,9139.0,165.2383,165.4122,165.2383,165.3573,9139.0
2020-12-14 12:05:00,180.73,180.79,180.6,180.74,6071.0,165.4122,165.4671,165.2932,165.4213,6071.0
2020-12-14 12:10:00,180.83,181.08,180.75,181.08,7357.0,165.5037,165.7325,165.4305,165.7325,7357.0
2020-12-14 12:15:00,181.01,181.01,180.68,180.72,9784.0,165.6684,165.6684,165.3664,165.403,9784.0
2020-12-14 12:20:00,180.73,180.91,180.67,180.77,8629.0,165.4122,165.5769,165.3573,165.4488,8629.0
2020-12-14 12:25:00,180.73,180.93,180.7,180.88,6242.0,165.4122,165.5952,165.3847,165.5495,6242.0
2020-12-14 12:30:00,180.83,180.91,180.69,180.83,4118.0,165.5037,165.5769,165.3756,165.5037,4118.0
2020-12-14 12:35:00,180.78,180.85,180.46,180.52,7154.0,165.4579,165.522,165.1651,165.22,7154.0
2020-12-14 12:40:00,180.57,180.57,180.26,180.29,6464.0,165.2657,165.2657,164.982,165.0095,6464.0
2020-12-14 12:45:00,180.28,180.4,180.16,180.16,18475.0,165.0003,165.1101,164.8905,164.8905,18475.0
2020-12-14 12:50:00,180.2,180.48,180.18,180.45,10494.0,164.9271,165.1834,164.9088,165.1559,10494.0
2020-12-14 12:55:00,180.45,180.46,180.09,180.32,27397.0,165.1559,165.1651,164.8264,165.0369,27397.0
2020-12-14 13:00:00,180.32,180.54,180.31,180.38,6872.0,165.0369,165.2383,165.0278,165.0918,6872.0
2020-12-14 13:05:00,180.38,180.38,180.03,180.22,14101.0,165.0918,165.0918,164.7715,164.9454,14101.0
2020-12-14 13:10:00,180.23,180.36,180.16,180.27,3852.0,164.9545,165.0735,164.8905,164.9912,3852.0
2020-12-14 13:15:00,180.22,180.33,180.13,180.25,8098.0,164.9454,165.0461,164.863,164.9728,8098.0
2020-12-14 13:20:00,180.25,180.38,180.03,180.07,16846.0,164.9728,165.0918,164.7715,164.8081,16846.0
2020-12-14 13:25:00,180.04,180.33,180.04,180.33,12217.0,164.7806,165.0461,164.7806,165.0461,12217.0
2020-12-14 13:30:00,180.3,180.65,180.3,180.65,8021.0,165.0186,165.3389,165.0186,165.3389,8021.0
2020-12-14 13:35:00,180.65,180.83,180.64,180.83,5031.0,165.3389,165.5037,165.3298,165.5037,5031.0
2020-12-14 13:40:00,180.73,180.9,180.71,180.77,11275.0,165.4122,165.5678,165.3939,165.4488,11275.0
2020-12-14 13:45:00,180.77,180.77,180.55,180.59,7790.0,165.4488,165.4488,165.2474,165.284,7790.0
2020-12-14 13:50:00,180.62,180.69,180.51,180.56,6016.0,165.3115,165.3756,165.2108,165.2566,6016.0
2020-12-14 13:55:00,180.53,180.59,180.24,180.3,4351.0,165.2291,165.284,164.9637,165.0186,4351.0
2020-12-14 14:00:00,180.34,180.36,180.08,180.12,5626.0,165.0552,165.0735,164.8173,164.8539,5626.0
2020-12-14 14:05:00,180.03,180.13,179.81,179.89,12916.0,164.7715,164.863,164.5701,164.6434,12916.0
2020-12-14 14:10:00,179.84,179.93,179.54,179.56,7262.0,164.5976,164.68,164.323,164.3413,7262.0
2020-12-14 14:15:00,179.59,179.67,179.39,179.56,12890.0,164.3688,164.442,164.1857,164.3413,12890.0
2020-12-14 14:20:00,179.46,179.51,179.16,179.2,9393.0,164.2498,164.2956,163.9752,164.0118,9393.0
2020-12-14 14:25:00,179.21,179.28,179.0,179.23,9810.0,164.021,164.0851,163.8288,164.0393,9810.0
2020-12-14 14:30:00,179.18,179.28,179.09,179.11,4289.0,163.9935,164.0851,163.9112,163.9295,4289.0
2020-12-14 14:35:00,179.02,179.15,178.81,178.99,9597.0,163.8471,163.9661,163.6549,163.8196,9597.0
2020-12-14 14:40:00,178.92,179.42,178.92,179.39,19295.0,163.7556,164.2132,163.7556,164.1857,19295.0
2020-12-14 14:45:00,179.38,179.42,179.26,179.31,3190.0,164.1766,164.2132,164.0668,164.1125,3190.0
2020-12-14 14:50:00,179.36,179.45,179.2,179.35,18513.0,164.1583,164.2407,164.0118,164.1491,18513.0
2020-12-14 14:55:00,179.34,179.5,179.26,179.32,13936.0,164.14,164.2864,164.0668,164.1217,13936.0
2020-12-14 15:00:00,179.32,179.36,179.14,179.25,9993.0,164.1217,164.1583,163.9569,164.0576,9993.0
2020-12-14 15:05:00,179.28,179.29,178.84,178.89,10707.0,164.0851,164.0942,163.6824,163.7281,10707.0
2020-12-14 15:10:00,178.91,179.02,178.8,178.83,14481.0,163.7464,163.8471,163.6457,163.6732,14481.0
2020-12-14 15:15:00,178.81,178.87,178.62,178.74,15731.0,163.6549,163.7098,163.481,163.5908,15731.0
2020-12-14 15:20:00,178.75,178.87,178.71,178.84,15142.0,163.6,163.7098,163.5634,163.6824,15142.0
2020-12-14 15:25:00,178.86,179.04,178.81,178.9,13371.0,163.7007,163.8654,163.6549,163.7373,13371.0
2020-12-14 15:30:00,178.83,178.86,178.23,178.32,18778.0,163.6732,163.7007,163.1241,163.2064,18778.0
2020-12-14 15:35:00,178.34,178.37,177.91,177.91,30211.0,163.2247,163.2522,162.8312,162.8312,30211.0
2020-12-14 15:40:00,177.88,178.08,177.78,177.96,28777.0,162.8037,162.9868,162.7122,162.8769,28777.0
2020-12-14 15:45:00,177.98,178.4,177.86,178.35,32689.0,162.8952,163.2796,162.7854,163.2339,32689.0
2020-12-14 15:50:00,178.32,178.7,178.06,178.57,40929.0,163.2064,163.5542,162.9685,163.4352,40929.0
2020-12-14 15:55:00,178.59,178.59,177.99,178.03,98154.0,163.4535,163.4535,162.9044,162.941,98154.0
2020-12-15 09:30:00,179.93,180.59,179.5,180.09,57033.0,164.68,165.284,164.2864,164.8264,57033.0
2020-12-15 09:35:00,180.13,180.64,180.13,180.56,27592.0,164.863,165.3298,164.863,165.2566,27592.0
2020-12-15 09:40:00,180.44,180.82,180.32,180.76,12806.0,165.1467,165.4945,165.0369,165.4396,12806.0
2020-12-15 09:45:00,180.51,180.51,179.6,179.78,14897.0,165.2108,165.2108,164.3779,164.5427,14897.0
2020-12-15 09:50:00,179.72,180.01,179.65,179.98,19004.0,164.4878,164.7532,164.4237,164.7257,19004.0
2020-12-15 09:55:00,179.94,179.94,179.31,179.57,26245.0,164.6891,164.6891,164.1125,164.3505,26245.0
2020-12-15 10:00:00,179.56,179.89,179.19,179.19,43296.0,164.3413,164.6434,164.0027,164.0027,43296.0
2020-12-15 10:05:00,179.28,179.72,179.18,179.41,15315.0,164.0851,164.4878,163.9935,164.204,15315.0
2020-12-15 10:10:00,179.35,179.74,179.35,179.59,9442.0,164.1491,164.5061,164.1491,164.3688,9442.0
2020-12-15 10:15:00,179.5,179.72,179.37,179.64,11634.0,164.2864,164.4878,164.1674,164.4146,11634.0
2020-12-15 10:20:00,179.62,179.62,179.17,179.42,14142.0,164.3962,164.3962,163.9844,164.2132,14142.0
2020-12-15 10:25:00,179.39,179.43,179.02,179.3,14710.0,164.1857,164.2223,163.8471,164.1034,14710.0
2020-12-15 10:30:00,179.3,179.85,179.29,179.8,18881.0,164.1034,164.6068,164.0942,164.561,18881.0
2020-12-15 10:35:00,179.8,179.81,179.38,179.53,41147.0,164.561,164.5701,164.1766,164.3139,41147.0
2020-12-15 10:40:00,179.58,179.68,179.44,179.47,22698.0,164.3596,164.4512,164.2315,164.259,22698.0
2020-12-15 10:45:00,179.51,179.82,179.49,179.8,12253.0,164.2956,164.5793,164.2773,164.561,12253.0
2020-12-15 10:50:00,179.89,180.13,179.79,180.08,30268.0,164.6434,164.863,164.5518,164.8173,30268.0
2020-12-15 10:55:00,180.05,180.65,180.04,180.53,16518.0,164.7898,165.3389,164.7806,165.2291,16518.0
2020-12-15 11:00:00,180.5,180.7,180.33,180.68,13772.0,165.2017,165.3847,165.0461,165.3664,13772.0
2020-12-15 11:05:00,180.59,180.84,180.31,180.81,15073.0,165.284,165.5128,165.0278,165.4854,15073.0
2020-12-15 11:10:00,180.76,181.14,180.74,181.0,40089.0,165.4396,165.7874,165.4213,165.6593,40089.0
2020-12-15 11:15:00,181.06,181.07,180.89,181.06,20068.0,165.7142,165.7234,165.5586,165.7142,20068.0
2020-12-15 11:20:00,181.06,181.23,180.96,181.06,8965.0,165.7142,165.8698,165.6227,165.7142,8965.0
2020-12-15 11:25:00,181.06,181.21,180.93,181.11,10905.0,165.7142,165.8515,165.5952,165.76,10905.0
2020-12-15 11:30:00,181.06,181.22,181.05,181.21,15735.0,165.7142,165.8606,165.705,165.8515,15735.0
2020-12-15 11:35:00,181.19,181.44,181.14,181.31,17273.0,165.8332,166.062,165.7874,165.943,17273.0
2020-12-15 11:40:00,181.31,181.5,181.27,181.31,18476.0,165.943,166.1169,165.9064,165.943,18476.0
2020-12-15 11:45:00,181.31,181.41,181.15,181.23,10343.0,165.943,166.0345,165.7966,165.8698,10343.0
2020-12-15 11:50:00,181.15,181.3,180.73,180.73,20772.0,165.7966,165.9339,165.4122,165.4122,20772.0
2020-12-15 11:55:00,180.74,180.92,180.59,180.75,13175.0,165.4213,165.5861,165.284,165.4305,13175.0
2020-12-15 12:00:00,180.83,181.11,180.83,180.96,6061.0,165.5037,165.76,165.5037,165.6227,6061.0
2020-12-15 12:05:00,180.94,181.03,180.8,181.02,10367.0,165.6044,165.6867,165.4762,165.6776,10367.0
2020-12-15 12:10:00,180.98,181.11,180.95,181.04,11064.0,165.641,165.76,165.6135,165.6959,11064.0
2020-12-15 12:15:00,181.09,181.28,180.99,181.09,16952.0,165.7417,165.9156,165.6501,165.7417,16952.0
2020-12-15 12:20:00,181.1,181.21,181.08,181.15,9447.0,165.7508,165.8515,165.7325,165.7966,9447.0
2020-12-15 12:25:00,181.19,181.28,181.0,181.17,7266.0,165.8332,165.9156,165.6593,165.8149,7266.0
2020-12-15 12:30:00,181.2,181.39,181.18,181.19,9664.0,165.8423,166.0162,165.824,165.8332,9664.0
2020-12-15 12:35:00,181.18,181.44,181.09,181.43,9304.0,165.824,166.062,165.7417,166.0528,9304.0
2020-12-15 12:40:00,181.45,181.74,181.45,181.57,31509.0,166.0711,166.3366,166.0711,166.181,31509.0
2020-12-15 12:45:00,181.57,181.61,181.48,181.57,8765.0,166.181,166.2176,166.0986,166.181,8765.0
2020-12-15 12:50:00,181.6,181.81,181.55,181.65,10151.0,166.2084,166.4006,166.1627,166.2542,10151.0
2020-12-15 12:55:00,181.68,181.8,181.62,181.78,5176.0,166.2816,166.3915,166.2267,166.3732,5176.0
2020-12-15 13:00:00,181.8,181.96,181.77,181.93,23614.0,166.3915,166.5379,166.364,166.5105,23614.0
2020-12-15 13:05:00,181.9,182.5,181.88,182.5,41431.0,166.483,167.0322,166.4647,167.0322,41431.0
2020-12-15 13:10:00,182.46,182.65,182.44,182.63,36221.0,166.9955,167.1694,166.9772,167.1511,36221.0
2020-12-15 13:15:00,182.62,182.74,182.58,182.68,27343.0,167.142,167.2518,167.1054,167.1969,27343.0
2020-12-15 13:20:00,182.7,182.76,182.58,182.65,27218.0,167.2152,167.2701,167.1054,167.1694,27218.0
2020-12-15 13:25:00,182.65,182.67,182.43,182.48,20120.0,167.1694,167.1877,166.9681,167.0138,20120.0
2020-12-15 13:30:00,182.52,182.52,182.1,182.26,14371.0,167.0505,167.0505,166.6661,166.8125,14371.0
2020-12-15 13:35:00,182.17,182.19,181.94,182.12,11927.0,166.7301,166.7484,166.5196,166.6844,11927.0
2020-12-15 13:40:00,182.12,182.2,182.06,182.18,9742.0,166.6844,166.7576,166.6294,166.7393,9742.0
2020-12-15 13:45:00,182.19,182.34,182.05,182.22,9998.0,166.7484,166.8857,166.6203,166.7759,9998.0
2020-12-15 13:50:00,182.23,182.4,182.23,182.28,7193.0,166.785,166.9406,166.785,166.8308,7193.0
2020-12-15 13:55:00,182.25,182.37,182.18,182.26,13210.0,166.8033,166.9132,166.7393,166.8125,13210.0
2020-12-15 14:00:00,182.27,182.29,182.01,182.04,5786.0,166.8216,166.8399,166.5837,166.6111,5786.0
2020-12-15 14:05:00,182.09,182.11,181.88,181.96,8785.0,166.6569,166.6752,166.4647,166.5379,8785.0
2020-12-15 14:10:00,181.97,182.27,181.93,182.18,11509.0,166.5471,166.8216,166.5105,166.7393,11509.0
2020-12-15 14:15:00,182.18,182.23,181.95,182.0,10942.0,166.7393,166.785,166.5288,166.5745,10942.0
2020-12-15 14:20:00,182.03,182.05,181.67,181.74,9002.0,166.602,166.6203,166.2725,166.3366,9002.0
2020-12-15 14:25:00,181.79,182.05,181.74,182.0,11951.0,166.3823,166.6203,166.3366,166.5745,11951.0
2020-12-15 14:30:00,182.03,182.15,181.89,181.89,6379.0,166.602,166.7118,166.4739,166.4739,6379.0
2020-12-15 14:35:00,181.89,182.11,181.82,181.91,5630.0,166.4739,166.6752,166.4098,166.4922,5630.0
2020-12-15 14:40:00,181.92,182.04,181.84,181.95,10808.0,166.5013,166.6111,166.4281,166.5288,10808.0
2020-12-15 14:45:00,181.98,182.09,181.95,182.09,11217.0,166.5562,166.6569,166.5288,166.6569,11217.0
2020-12-15 14:50:00,182.09,182.11,181.87,181.91,7767.0,166.6569,166.6752,166.4555,166.4922,7767.0
2020-12-15 14:55:00,181.95,182.08,181.75,181.85,11539.0,166.5288,166.6477,166.3457,166.4372,11539.0
2020-12-15 15:00:00,181.82,181.98,181.77,181.82,6362.0,166.4098,166.5562,166.364,166.4098,6362.0
2020-12-15 15:05:00,181.83,182.06,181.79,181.91,15428.0,166.4189,166.6294,166.3823,166.4922,15428.0
2020-12-15 15:10:00,181.92,182.1,181.92,182.08,11600.0,166.5013,166.6661,166.5013,166.6477,11600.0
2020-12-15 15:15:00,182.06,182.11,182.01,182.03,17602.0,166.6294,166.6752,166.5837,166.602,17602.0
2020-12-15 15:20:00,182.02,182.05,181.9,181.92,10368.0,166.5928,166.6203,166.483,166.5013,10368.0
2020-12-15 15:25:00,181.88,181.91,181.44,181.44,9768.0,166.4647,166.4922,166.062,166.062,9768.0
2020-12-15 15:30:00,181.41,181.49,181.27,181.34,36358.0,166.0345,166.1078,165.9064,165.9705,36358.0
2020-12-15 15:35:00,181.36,181.6,181.3,181.56,21680.0,165.9888,166.2084,165.9339,166.1718,21680.0
2020-12-15 15:40:00,181.55,181.8,181.51,181.75,22255.0,166.1627,166.3915,166.1261,166.3457,22255.0
2020-12-15 15:45:00,181.7,181.85,181.39,181.45,23437.0,166.3,166.4372,166.0162,166.0711,23437.0
2020-12-15 15:50:00,181.5,181.75,181.5,181.56,65045.0,166.1169,166.3457,166.1169,166.1718,65045.0
2020-12-15 15:55:00,181.59,181.9,181.57,181.68,132118.0,166.1993,166.483,166.181,166.2816,132118.0
2020-12-16 09:30:00,180.85,181.27,180.08,181.25,68892.0,165.522,165.9064,164.8173,165.8881,68892.0
2020-12-16 09:35:00,181.22,181.22,179.85,180.27,22791.0,165.8606,165.8606,164.6068,164.9912,22791.0
2020-12-16 09:40:00,180.13,180.26,179.5,179.84,23786.0,164.863,164.982,164.2864,164.5976,23786.0
2020-12-16 09:45:00,179.87,179.97,179.52,179.52,20014.0,164.6251,164.7166,164.3047,164.3047,20014.0
2020-12-16 09:50:00,179.53,180.08,179.5,179.65,20291.0,164.3139,164.8173,164.2864,164.4237,20291.0
2020-12-16 09:55:00,179.68,180.31,179.49,180.12,28549.0,164.4512,165.0278,164.2773,164.8539,28549.0
2020-12-16 10:00:00,180.13,180.23,179.88,179.96,7866.0,164.863,164.9545,164.6342,164.7074,7866.0
2020-12-16 10:05:00,179.94,180.32,179.84,180.23,17082.0,164.6891,165.0369,164.5976,164.9545,17082.0
2020-12-16 10:10:00,180.25,180.5,180.18,180.22,20280.0,164.9728,165.2017,164.9088,164.9454,20280.0
2020-12-16 10:15:00,180.27,180.57,180.21,180.46,11953.0,164.9912,165.2657,164.9362,165.1651,11953.0
2020-12-16 10:20:00,180.53,180.58,180.3,180.55,23652.0,165.2291,165.2749,165.0186,165.2474,23652.0
2020-12-16 10:25:00,180.54,180.8,180.54,180.65,12354.0,165.2383,165.4762,165.2383,165.3389,12354.0
2020-12-16 10:30:00,180.63,180.94,180.44,180.5,17109.0,165.3206,165.6044,165.1467,165.2017,17109.0
2020-12-16 10:35:00,180.45,180.46,180.05,180.11,13117.0,165.1559,165.1651,164.7898,164.8447,13117.0
2020-12-16 10:40:00,180.1,180.17,179.76,179.77,12849.0,164.8356,164.8996,164.5244,164.5335,12849.0
2020-12-16 10:45:00,179.76,179.84,179.47,179.48,19589.0,164.5244,164.5976,164.259,164.2681,19589.0
2020-12-16 10:50:00,179.51,179.7,179.47,179.68,24880.0,164.2956,164.4695,164.259,164.4512,24880.0
2020-12-16 10:55:00,179.76,179.76,179.25,179.38,31969.0,164.5244,164.5244,164.0576,164.1766,31969.0
2020-12-16 11:00:00,179.46,179.47,179.13,179.37,33118.0,164.2498,164.259,163.9478,164.1674,33118.0
2020-12-16 11:05:00,179.37,179.68,179.36,179.39,12817.0,164.1674,164.4512,164.1583,164.1857,12817.0
2020-12-16 11:10:00,179.33,179.38,179.04,179.26,14390.0,164.1308,164.1766,163.8654,164.0668,14390.0
2020-12-16 11:15:00,179.26,179.7,179.19,179.7,17410.0,164.0668,164.4695,164.0027,164.4695,17410.0
2020-12-16 11:20:00,179.66,179.83,179.53,179.82,12476.0,164.4329,164.5884,164.3139,164.5793,12476.0
2020-12-16 11:25:00,179.81,179.9,179.61,179.61,16372.0,164.5701,164.6525,164.3871,164.3871,16372.0
2020-12-16 11:30:00,179.6,179.63,179.29,179.42,14338.0,164.3779,164.4054,164.0942,164.2132,14338.0
2020-12-16 11:35:00,179.37,179.43,179.11,179.18,17389.0,164.1674,164.2223,163.9295,163.9935,17389.0
2020-12-16 11:40:00,179.16,179.33,179.16,179.31,16230.0,163.9752,164.1308,163.9752,164.1125,16230.0
2020-12-16 11:45:00,179.33,179.5,179.29,179.45,7549.0,164.1308,164.2864,164.0942,164.2407,7549.0
2020-12-16 11:50:00,179.35,179.46,179.27,179.27,5035.0,164.1491,164.2498,164.0759,164.0759,5035.0
2020-12-16 11:55:00,179.27,179.32,179.12,179.21,11013.0,164.0759,164.1217,163.9386,164.021,11013.0
2020-12-16 12:00:00,179.23,179.29,179.14,179.18,9586.0,164.0393,164.0942,163.9569,163.9935,9586.0
2020-12-16 12:05:00,179.19,179.2,179.13,179.14,9373.0,164.0027,164.0118,163.9478,163.9569,9373.0
2020-12-16 12:10:00,179.15,179.21,179.05,179.12,15961.0,163.9661,164.021,163.8746,163.9386,15961.0
2020-12-16 12:15:00,179.11,179.13,178.72,178.91,25605.0,163.9295,163.9478,163.5725,163.7464,25605.0
2020-12-16 12:20:00,178.93,179.19,178.8,178.92,19745.0,163.7647,164.0027,163.6457,163.7556,19745.0
2020-12-16 12:25:00,178.89,178.93,178.75,178.86,9795.0,163.7281,163.7647,163.6,163.7007,9795.0
2020-12-16 12:30:00,178.77,178.94,178.64,178.93,16300.0,163.6183,163.7739,163.4993,163.7647,16300.0
2020-12-16 12:35:00,178.91,179.17,178.84,179.15,13039.0,163.7464,163.9844,163.6824,163.9661,13039.0
2020-12-16 12:40:00,179.17,179.22,178.77,178.78,9793.0,163.9844,164.0301,163.6183,163.6274,9793.0
2020-12-16 12:45:00,178.76,178.95,178.76,178.83,7085.0,163.6091,163.783,163.6091,163.6732,7085.0
2020-12-16 12:50:00,178.85,178.99,178.72,178.99,6888.0,163.6915,163.8196,163.5725,163.8196,6888.0
2020-12-16 12:55:00,179.01,179.25,178.97,179.16,5695.0,163.8379,164.0576,163.8013,163.9752,5695.0
2020-12-16 13:00:00,179.15,179.15,178.92,178.95,8194.0,163.9661,163.9661,163.7556,163.783,8194.0
2020-12-16 13:05:00,178.93,179.0,178.88,178.88,6307.0,163.7647,163.8288,163.719,163.719,6307.0
2020-12-16 13:10:00,178.91,178.92,178.8,178.84,8908.0,163.7464,163.7556,163.6457,163.6824,8908.0
2020-12-16 13:15:00,178.82,178.82,178.7,178.76,11851.0,163.664,163.664,163.5542,163.6091,11851.0
2020-12-16 13:20:00,178.81,179.03,178.72,178.99,13588.0,163.6549,163.8563,163.5725,163.8196,13588.0
2020-12-16 13:25:00,179.0,179.05,178.89,178.94,7613.0,163.8288,163.8746,163.7281,163.7739,7613.0
2020-12-16 13:30:00,178.96,179.04,178.87,178.94,1800.0,163.7922,163.8654,163.7098,163.7739,1800.0
2020-12-16 13:35:00,178.95,178.96,178.81,178.83,3535.0,163.783,163.7922,163.6549,163.6732,3535.0
2020-12-16 13:40:00,178.81,178.87,178.63,178.63,5765.0,163.6549,163.7098,163.4902,163.4902,5765.0
2020-12-16 13:45:00,178.68,178.75,178.61,178.7,6073.0,163.5359,163.6,163.4718,163.5542,6073.0
2020-12-16 13:50:00,178.7,178.79,178.36,178.54,38855.0,163.5542,163.6366,163.243,163.4078,38855.0
2020-12-16 13:55:00,178.57,178.74,178.53,178.74,6971.0,163.4352,163.5908,163.3986,163.5908,6971.0
2020-12-16 14:00:00,178.88,179.05,178.5,178.9,9402.0,163.719,163.8746,163.3712,163.7373,9402.0
2020-12-16 14:05:00,178.82,178.96,178.64,178.72,8624.0,163.664,163.7922,163.4993,163.5725,8624.0
2020-12-16 14:10:00,178.71,178.93,178.68,178.84,7078.0,163.5634,163.7647,163.5359,163.6824,7078.0
2020-12-16 14:15:00,178.84,178.9,178.72,178.75,8035.0,163.6824,163.7373,163.5725,163.6,8035.0
2020-12-16 14:20:00,178.74,178.87,178.66,178.87,6001.0,163.5908,163.7098,163.5176,163.7098,6001.0
2020-12-16 14:25:00,178.92,178.92,178.71,178.84,7302.0,163.7556,163.7556,163.5634,163.6824,7302.0
2020-12-16 14:30:00,178.85,179.06,178.85,179.06,12312.0,163.6915,163.8837,163.6915,163.8837,12312.0
2020-12-16 14:35:00,179.09,179.75,179.09,179.74,7880.0,163.9112,164.5152,163.9112,164.5061,7880.0
2020-12-16 14:40:00,179.68,179.71,179.54,179.56,11740.0,164.4512,164.4786,164.323,164.3413,11740.0
2020-12-16 14:45:00,179.56,179.68,179.53,179.68,4328.0,164.3413,164.4512,164.3139,164.4512,4328.0
2020-12-16 14:50:00,179.72,179.94,179.69,179.81,16755.0,164.4878,164.6891,164.4603,164.5701,16755.0
2020-12-16 14:55:00,179.78,180.0,179.78,180.0,15627.0,164.5427,164.744,164.5427,164.744,15627.0
2020-12-16 15:00:00,180.04,180.11,179.81,179.81,17980.0,164.7806,164.8447,164.5701,164.5701,17980.0
2020-12-16 15:05:00,179.85,179.94,179.68,179.78,15763.0,164.6068,164.6891,164.4512,164.5427,15763.0
2020-12-16 15:10:00,179.8,179.96,179.78,179.96,23472.0,164.561,164.7074,164.5427,164.7074,23472.0
2020-12-16 15:15:00,179.97,180.12,179.91,180.08,15492.0,164.7166,164.8539,164.6617,164.8173,15492.0
2020-12-16 15:20:00,180.09,180.3,179.96,180.0,11797.0,164.8264,165.0186,164.7074,164.744,11797.0
2020-12-16 15:25:00,180.07,180.07,179.89,179.97,8891.0,164.8081,164.8081,164.6434,164.7166,8891.0
2020-12-16 15:30:00,179.96,180.14,179.96,180.06,11999.0,164.7074,164.8722,164.7074,164.799,11999.0
2020-12-16 15:35:00,180.04,180.06,179.55,179.81,16863.0,164.7806,164.799,164.3322,164.5701,16863.0
2020-12-16 15:40:00,179.78,179.89,179.76,179.8,11900.0,164.5427,164.6434,164.5244,164.561,11900.0
2020-12-16 15:45:00,179.82,179.89,179.66,179.89,17733.0,164.5793,164.6434,164.4329,164.6434,17733.0
2020-12-16 15:50:00,179.8,179.8,179.64,179.72,21580.0,164.561,164.561,164.4146,164.4878,21580.0
2020-12-16 15:55:00,179.75,179.9,179.46,179.5,81979.0,164.5152,164.6525,164.2498,164.2864,81979.0
2020-12-17 09:30:00,180.67,180.73,179.8,179.88,43463.0,165.3573,165.4122,164.561,164.6342,43463.0
2020-12-17 09:35:00,179.8,180.27,179.54,179.76,17027.0,164.561,164.9912,164.323,164.5244,17027.0
2020-12-17 09:40:00,179.89,180.19,179.67,179.67,17548.0,164.6434,164.9179,164.442,164.442,17548.0
2020-12-17 09:45:00,179.89,180.2,179.65,179.96,14993.0,164.6434,164.9271,164.4237,164.7074,14993.0
2020-12-17 09:50:00,180.04,180.55,179.76,179.81,16471.0,164.7806,165.2474,164.5244,164.5701,16471.0
2020-12-17 09:55:00,179.82,180.11,179.7,179.91,19769.0,164.5793,164.8447,164.4695,164.6617,19769.0
2020-12-17 10:00:00,179.92,180.35,179.91,179.96,13541.0,164.6708,165.0644,164.6617,164.7074,13541.0
2020-12-17 10:05:00,180.01,180.5,179.94,180.41,12188.0,164.7532,165.2017,164.6891,165.1193,12188.0
2020-12-17 10:10:00,180.37,180.4,179.95,179.95,82724.0,165.0827,165.1101,164.6983,164.6983,82724.0
2020-12-17 10:15:00,179.96,180.35,179.96,180.26,10738.0,164.7074,165.0644,164.7074,164.982,10738.0
2020-12-17 10:20:00,180.27,180.34,180.07,180.12,8605.0,164.9912,165.0552,164.8081,164.8539,8605.0
2020-12-17 10:25:00,180.19,180.28,179.92,179.99,13006.0,164.9179,165.0003,164.6708,164.7349,13006.0
2020-12-17 10:30:00,179.91,180.3,179.83,180.22,17693.0,164.6617,165.0186,164.5884,164.9454,17693.0
2020-12-17 10:35:00,180.22,180.32,179.97,180.04,16373.0,164.9454,165.0369,164.7166,164.7806,16373.0
2020-12-17 10:40:00,180.07,180.13,179.51,179.51,14593.0,164.8081,164.863,164.2956,164.2956,14593.0
2020-12-17 10:45:00,179.51,179.58,179.31,179.46,9887.0,164.2956,164.3596,164.1125,164.2498,9887.0
2020-12-17 10:50:00,179.54,179.6,179.19,179.19,18152.0,164.323,164.3779,164.0027,164.0027,18152.0
2020-12-17 10:55:00,179.15,179.33,179.03,179.2,11542.0,163.9661,164.1308,163.8563,164.0118,11542.0
2020-12-17 11:00:00,179.14,179.2,178.96,179.03,8848.0,163.9569,164.0118,163.7922,163.8563,8848.0
2020-12-17 11:05:00,179.03,179.11,178.98,179.09,7600.0,163.8563,163.9295,163.8105,163.9112,7600.0
2020-12-17 11:10:00,179.09,179.24,179.09,179.2,5306.0,163.9112,164.0485,163.9112,164.0118,5306.0
2020-12-17 11:15:00,179.16,179.53,179.16,179.43,10742.0,163.9752,164.3139,163.9752,164.2223,10742.0
2020-12-17 11:20:00,179.45,179.53,179.32,179.33,6956.0,164.2407,164.3139,164.1217,164.1308,6956.0
2020-12-17 11:25:00,179.3,179.43,179.24,179.3,5094.0,164.1034,164.2223,164.0485,164.1034,5094.0
2020-12-17 11:30:00,179.32,179.33,179.12,179.17,8132.0,164.1217,164.1308,163.9386,163.9844,8132.0
2020-12-17 11:35:00,179.13,179.2,179.11,179.15,6612.0,163.9478,164.0118,163.9295,163.9661,6612.0
2020-12-17 11:40:00,179.18,179.38,179.1,179.31,11279.0,163.9935,164.1766,163.9203,164.1125,11279.0
2020-12-17 11:45:00,179.26,179.4,179.24,179.34,10593.0,164.0668,164.1949,164.0485,164.14,10593.0
2020-12-17 11:50:00,179.35,179.42,179.24,179.24,10597.0,164.1491,164.2132,164.0485,164.0485,10597.0
2020-12-17 11:55:00,179.17,179.48,179.12,179.48,10480.0,163.9844,164.2681,163.9386,164.2681,10480.0
2020-12-17 12:00:00,179.5,179.5,179.28,179.3,11400.0,164.2864,164.2864,164.0851,164.1034,11400.0
2020-12-17 12:05:00,179.26,179.29,179.03,179.06,10061.0,164.0668,164.0942,163.8563,163.8837,10061.0
2020-12-17 12:10:00,179.09,179.14,178.97,179.12,9746.0,163.9112,163.9569,163.8013,163.9386,9746.0
2020-12-17 12:15:00,179.09,179.12,178.98,179.09,10108.0,163.9112,163.9386,163.8105,163.9112,10108.0
2020-12-17 12:20:00,179.12,179.15,179.08,179.08,6329.0,163.9386,163.9661,163.902,163.902,6329.0
2020-12-17 12:25:00,179.11,179.2,179.1,179.14,7251.0,163.9295,164.0118,163.9203,163.9569,7251.0
2020-12-17 12:30:00,179.11,179.16,179.07,179.15,7432.0,163.9295,163.9752,163.8929,163.9661,7432.0
2020-12-17 12:35:00,179.17,179.22,179.1,179.2,8524.0,163.9844,164.0301,163.9203,164.0118,8524.0
2020-12-17 12:40:00,179.22,179.26,179.17,179.2,5860.0,164.0301,164.0668,163.9844,164.0118,5860.0
2020-12-17 12:45:00,179.21,179.37,179.2,179.34,25411.0,164.021,164.1674,164.0118,164.14,25411.0
2020-12-17 12:50:00,179.34,179.44,179.33,179.44,8317.0,164.14,164.2315,164.1308,164.2315,8317.0
2020-12-17 12:55:00,179.44,179.61,179.42,179.46,10122.0,164.2315,164.3871,164.2132,164.2498,10122.0
2020-12-17 13:00:00,179.46,179.52,179.38,179.44,22261.0,164.2498,164.3047,164.1766,164.2315,22261.0
2020-12-17 13:05:00,179.43,179.6,179.42,179.57,5891.0,164.2223,164.3779,164.2132,164.3505,5891.0
2020-12-17 13:10:00,179.59,179.77,179.58,179.77,11517.0,164.3688,164.5335,164.3596,164.5335,11517.0
2020-12-17 13:15:00,179.82,179.83,179.63,179.67,10513.0,164.5793,164.5884,164.4054,164.442,10513.0
2020-12-17 13:20:00,179.64,179.69,179.5,179.5,10012.0,164.4146,164.4603,164.2864,164.2864,10012.0
2020-12-17 13:25:00,179.5,179.6,179.49,179.57,7422.0,164.2864,164.3779,164.2773,164.3505,7422.0
2020-12-17 13:30:00,179.55,179.61,179.49,179.53,8016.0,164.3322,164.3871,164.2773,164.3139,8016.0
2020-12-17 13:35:00,179.51,179.58,179.48,179.53,16760.0,164.2956,164.3596,164.2681,164.3139,16760.0
2020-12-17 13:40:00,179.49,179.49,179.1,179.13,12760.0,164.2773,164.2773,163.9203,163.9478,12760.0
2020-12-17 13:45:00,179.13,179.2,179.07,179.12,5707.0,163.9478,164.0118,163.8929,163.9386,5707.0
2020-12-17 13:50:00,179.07,179.27,179.07,179.22,9336.0,163.8929,164.0759,163.8929,164.0301,9336.0
2020-12-17 13:55:00,179.2,179.38,179.18,179.33,9468.0,164.0118,164.1766,163.9935,164.1308,9468.0
2020-12-17 14:00:00,179.32,179.45,179.25,179.32,16710.0,164.1217,164.2407,164.0576,164.1217,16710.0
2020-12-17 14:05:00,179.33,179.36,179.21,179.33,11824.0,164.1308,164.1583,164.021,164.1308,11824.0
2020-12-17 14:10:00,179.34,179.4,179.11,179.32,23702.0,164.14,164.1949,163.9295,164.1217,23702.0
2020-12-17 14:15:00,179.33,179.38,179.23,179.23,7220.0,164.1308,164.1766,164.0393,164.0393,7220.0
2020-12-17 14:20:00,179.25,179.41,179.22,179.24,17689.0,164.0576,164.204,164.0301,164.0485,17689.0
2020-12-17 14:25:00,179.27,179.3,179.13,179.22,14815.0,164.0759,164.1034,163.9478,164.0301,14815.0
2020-12-17 14:30:00,179.24,179.27,179.19,179.2,7800.0,164.0485,164.0759,164.0027,164.0118,7800.0
2020-12-17 14:35:00,179.21,179.3,179.1,179.14,23244.0,164.021,164.1034,163.9203,163.9569,23244.0
2020-12-17 14:40:00,179.13,179.23,178.86,178.89,20656.0,163.9478,164.0393,163.7007,163.7281,20656.0
2020-12-17 14:45:00,178.91,178.96,178.85,178.9,12447.0,163.7464,163.7922,163.6915,163.7373,12447.0
2020-12-17 14:50:00,178.87,179.08,178.79,178.98,22703.0,163.7098,163.902,163.6366,163.8105,22703.0
2020-12-17 14:55:00,178.98,179.12,178.98,179.0,9320.0,163.8105,163.9386,163.8105,163.8288,9320.0
2020-12-17 15:00:00,179.02,179.08,178.94,178.94,43132.0,163.8471,163.902,163.7739,163.7739,43132.0
2020-12-17 15:05:00,178.94,179.01,178.85,178.93,10553.0,163.7739,163.8379,163.6915,163.7647,10553.0
2020-12-17 15:10:00,178.89,178.92,178.78,178.81,8442.0,163.7281,163.7556,163.6274,163.6549,8442.0
2020-12-17 15:15:00,178.81,178.9,178.72,178.76,15592.0,163.6549,163.7373,163.5725,163.6091,15592.0
2020-12-17 15:20:00,178.76,178.8,178.68,178.74,17324.0,163.6091,163.6457,163.5359,163.5908,17324.0
2020-12-17 15:25:00,178.74,178.85,178.73,178.79,24586.0,163.5908,163.6915,163.5817,163.6366,24586.0
2020-12-17 15:30:00,178.8,178.82,178.58,178.64,20823.0,163.6457,163.664,163.4444,163.4993,20823.0
2020-12-17 15:35:00,178.65,178.8,178.58,178.73,20999.0,163.5085,163.6457,163.4444,163.5817,20999.0
2020-12-17 15:40:00,178.74,179.15,178.74,179.06,24525.0,163.5908,163.9661,163.5908,163.8837,24525.0
2020-12-17 15:45:00,179.08,179.11,178.89,178.9,30265.0,163.902,163.9295,163.7281,163.7373,30265.0
2020-12-17 15:50:00,178.93,179.21,178.93,179.08,43540.0,163.7647,164.021,163.7647,163.902,43540.0
2020-12-17 15:55:00,179.08,179.27,178.97,179.21,92679.0,163.902,164.0759,163.8013,164.021,92679.0
2020-12-18 09:30:00,180.07,180.07,179.0,179.72,773692.0,164.8081,164.8081,163.8288,164.4878,773692.0
2020-12-18 09:35:00,179.87,179.96,179.0,179.01,27493.0,164.6251,164.7074,163.8288,163.8379,27493.0
2020-12-18 09:40:00,179.01,179.24,178.65,178.95,29258.0,163.8379,164.0485,163.5085,163.783,29258.0
2020-12-18 09:45:00,178.75,178.95,178.32,178.38,26398.0,163.6,163.783,163.2064,163.2613,26398.0
2020-12-18 09:50:00,178.42,178.42,177.68,177.94,31116.0,163.298,163.298,162.6207,162.8586,31116.0
2020-12-18 09:55:00,177.86,179.0,177.86,178.82,28098.0,162.7854,163.8288,162.7854,163.664,28098.0
2020-12-18 10:00:00,178.84,179.01,178.46,178.48,15408.0,163.6824,163.8379,163.3346,163.3529,15408.0
2020-12-18 10:05:00,178.57,178.97,178.39,178.94,9907.0,163.4352,163.8013,163.2705,163.7739,9907.0
2020-12-18 10:10:00,178.85,179.08,178.83,178.95,13363.0,163.6915,163.902,163.6732,163.783,13363.0
2020-12-18 10:15:00,178.94,178.94,178.51,178.73,10794.0,163.7739,163.7739,163.3803,163.5817,10794.0
2020-12-18 10:20:00,178.69,178.71,178.26,178.5,26568.0,163.5451,163.5634,163.1515,163.3712,26568.0
2020-12-18 10:25:00,178.45,178.46,177.91,178.07,14598.0,163.3254,163.3346,162.8312,162.9776,14598.0
2020-12-18 10:30:00,178.1,178.29,177.85,178.1,7871.0,163.0051,163.179,162.7763,163.0051,7871.0
2020-12-18 10:35:00,178.13,178.26,177.91,178.11,11448.0,163.0325,163.1515,162.8312,163.0142,11448.0
2020-12-18 10:40:00,178.01,178.08,177.77,177.87,7662.0,162.9227,162.9868,162.703,162.7946,7662.0
2020-12-18 10:45:00,177.86,178.05,177.76,177.83,13429.0,162.7854,162.9593,162.6939,162.758,13429.0
2020-12-18 10:50:00,177.77,177.97,177.72,177.92,19445.0,162.703,162.8861,162.6573,162.8403,19445.0
2020-12-18 10:55:00,177.9,178.3,177.88,178.3,11137.0,162.822,163.1881,162.8037,163.1881,11137.0
2020-12-18 11:00:00,178.16,178.39,178.03,178.06,14810.0,163.06,163.2705,162.941,162.9685,14810.0
2020-12-18 11:05:00,178.11,178.11,177.85,178.0,9384.0,163.0142,163.0142,162.7763,162.9135,9384.0
2020-12-18 11:10:00,177.99,178.05,177.66,177.71,10943.0,162.9044,162.9593,162.6024,162.6481,10943.0
2020-12-18 11:15:00,177.65,178.06,177.47,178.06,17640.0,162.5932,162.9685,162.4285,162.9685,17640.0
2020-12-18 11:20:00,178.06,178.76,178.05,178.74,17446.0,162.9685,163.6091,162.9593,163.5908,17446.0
2020-12-18 11:25:00,178.71,178.74,178.42,178.43,12732.0,163.5634,163.5908,163.298,163.3071,12732.0
2020-12-18 11:30:00,178.45,178.48,178.25,178.37,6789.0,163.3254,163.3529,163.1424,163.2522,6789.0
2020-12-18 11:35:00,178.39,178.39,178.08,178.12,11400.0,163.2705,163.2705,162.9868,163.0234,11400.0
2020-12-18 11:40:00,178.12,178.19,178.06,178.14,7641.0,163.0234,163.0874,162.9685,163.0417,7641.0
2020-12-18 11:45:00,178.14,178.26,178.07,178.24,7387.0,163.0417,163.1515,162.9776,163.1332,7387.0
2020-12-18 11:50:00,178.23,178.44,178.16,178.34,8421.0,163.1241,163.3163,163.06,163.2247,8421.0
2020-12-18 11:55:00,178.29,178.37,178.14,178.23,17318.0,163.179,163.2522,163.0417,163.1241,17318.0
2020-12-18 12:00:00,178.25,178.69,178.24,178.69,7718.0,163.1424,163.5451,163.1332,163.5451,7718.0
2020-12-18 12:05:00,178.66,178.66,178.5,178.51,4719.0,163.5176,163.5176,163.3712,163.3803,4719.0
2020-12-18 12:10:00,178.52,178.56,178.44,178.56,5127.0,163.3895,163.4261,163.3163,163.4261,5127.0
2020-12-18 12:15:00,178.57,178.8,178.57,178.69,4919.0,163.4352,163.6457,163.4352,163.5451,4919.0
2020-12-18 12:20:00,178.69,178.75,178.66,178.69,4205.0,163.5451,163.6,163.5176,163.5451,4205.0
2020-12-18 12:25:00,178.71,178.87,178.7,178.77,6094.0,163.5634,163.7098,163.5542,163.6183,6094.0
2020-12-18 12:30:00,178.77,178.87,178.73,178.87,4654.0,163.6183,163.7098,163.5817,163.7098,4654.0
2020-12-18 12:35:00,178.84,179.22,178.84,179.22,6278.0,163.6824,164.0301,163.6824,164.0301,6278.0
2020-12-18 12:40:00,179.28,179.28,179.07,179.07,8047.0,164.0851,164.0851,163.8929,163.8929,8047.0
2020-12-18 12:45:00,179.08,179.17,178.93,178.95,8130.0,163.902,163.9844,163.7647,163.783,8130.0
2020-12-18 12:50:00,179.03,179.07,178.88,178.91,5411.0,163.8563,163.8929,163.719,163.7464,5411.0
2020-12-18 12:55:00,178.88,178.91,178.8,178.91,7280.0,163.719,163.7464,163.6457,163.7464,7280.0
2020-12-18 13:00:00,178.92,178.92,178.73,178.75,6350.0,163.7556,163.7556,163.5817,163.6,6350.0
2020-12-18 13:05:00,178.7,178.77,178.62,178.68,7087.0,163.5542,163.6183,163.481,163.5359,7087.0
2020-12-18 13:10:00,178.64,178.81,178.59,178.72,6568.0,163.4993,163.6549,163.4535,163.5725,6568.0
2020-12-18 13:15:00,178.66,178.85,178.6,178.85,9314.0,163.5176,163.6915,163.4627,163.6915,9314.0
2020-12-18 13:20:00,178.84,178.84,178.75,178.84,15744.0,163.6824,163.6824,163.6,163.6824,15744.0
2020-12-18 13:25:00,178.83,179.11,178.82,179.11,6074.0,163.6732,163.9295,163.664,163.9295,6074.0
2020-12-18 13:30:00,179.08,179.08,178.96,179.01,9356.0,163.902,163.902,163.7922,163.8379,9356.0
2020-12-18 13:35:00,179.02,179.1,178.93,179.05,8974.0,163.8471,163.9203,163.7647,163.8746,8974.0
2020-12-18 13:40:00,179.05,179.18,179.0,179.17,5415.0,163.8746,163.9935,163.8288,163.9844,5415.0
2020-12-18 13:45:00,179.16,179.29,179.15,179.19,7745.0,163.9752,164.0942,163.9661,164.0027,7745.0
2020-12-18 13:50:00,179.16,179.3,179.14,179.3,6150.0,163.9752,164.1034,163.9569,164.1034,6150.0
2020-12-18 13:55:00,179.31,179.39,179.27,179.31,8549.0,164.1125,164.1857,164.0759,164.1125,8549.0
2020-12-18 14:00:00,179.27,179.27,178.9,178.93,23061.0,164.0759,164.0759,163.7373,163.7647,23061.0
2020-12-18 14:05:00,178.93,179.19,178.89,179.08,6108.0,163.7647,164.0027,163.7281,163.902,6108.0
2020-12-18 14:10:00,179.04,179.08,178.92,179.07,41958.0,163.8654,163.902,163.7556,163.8929,41958.0
2020-12-18 14:15:00,179.05,179.25,178.87,179.13,50588.0,163.8746,164.0576,163.7098,163.9478,50588.0
2020-12-18 14:20:00,179.14,179.16,179.08,179.11,8544.0,163.9569,163.9752,163.902,163.9295,8544.0
2020-12-18 14:25:00,179.09,179.13,178.9,178.99,11391.0,163.9112,163.9478,163.7373,163.8196,11391.0
2020-12-18 14:30:00,178.99,179.16,178.99,179.09,7480.0,163.8196,163.9752,163.8196,163.9112,7480.0
2020-12-18 14:35:00,179.08,179.23,179.03,179.23,12748.0,163.902,164.0393,163.8563,164.0393,12748.0
2020-12-18 14:40:00,179.2,179.27,179.08,179.19,10623.0,164.0118,164.0759,163.902,164.0027,10623.0
2020-12-18 14:45:00,179.18,179.26,179.1,179.21,7762.0,163.9935,164.0668,163.9203,164.021,7762.0
2020-12-18 14:50:00,179.21,179.32,179.16,179.28,6264.0,164.021,164.1217,163.9752,164.0851,6264.0
2020-12-18 14:55:00,179.27,179.28,179.13,179.16,7545.0,164.0759,164.0851,163.9478,163.9752,7545.0
2020-12-18 15:00:00,179.16,179.33,179.09,179.18,13434.0,163.9752,164.1308,163.9112,163.9935,13434.0
2020-12-18 15:05:00,179.17,179.39,179.13,179.35,11892.0,163.9844,164.1857,163.9478,164.1491,11892.0
2020-12-18 15:10:00,179.35,179.39,179.05,179.13,14768.0,164.1491,164.1857,163.8746,163.9478,14768.0
2020-12-18 15:15:00,179.12,179.4,179.07,179.14,35017.0,163.9386,164.1949,163.8929,163.9569,35017.0
2020-12-18 15:20:00,179.16,179.29,179.01,179.09,22274.0,163.9752,164.0942,163.8379,163.9112,22274.0
2020-12-18 15:25:00,179.09,179.18,178.89,179.16,19163.0,163.9112,163.9935,163.7281,163.9752,19163.0
2020-12-18 15:30:00,179.16,179.85,179.16,179.78,22437.0,163.9752,164.6068,163.9752,164.5427,22437.0
2020-12-18 15:35:00,179.78,179.83,179.58,179.8,30584.0,164.5427,164.5884,164.3596,164.561,30584.0
2020-12-18 15:40:00,179.77,180.26,179.59,180.1,67337.0,164.5335,164.982,164.3688,164.8356,67337.0
2020-12-18 15:45:00,180.07,180.5,179.76,179.76,113127.0,164.8081,165.2017,164.5244,164.5244,113127.0
2020-12-18 15:50:00,179.88,180.9,179.82,180.75,120665.0,164.6342,165.5678,164.5793,165.4305,120665.0
2020-12-18 15:55:00,180.78,181.31,180.63,180.75,228728.0,165.4579,165.943,165.3206,165.4305,228728.0
2020-12-21 09:30:00,176.94,177.63,176.32,177.48,80356.0,161.9434,162.5749,161.3759,162.4376,80356.0
2020-12-21 09:35:00,177.51,178.2,177.49,177.66,15842.0,162.4651,163.0966,162.4468,162.6024,15842.0
2020-12-21 09:40:00,177.78,178.55,177.52,178.41,27757.0,162.7122,163.4169,162.4742,163.2888,27757.0
2020-12-21 09:45:00,178.56,179.66,178.37,178.97,41591.0,163.4261,164.4329,163.2522,163.8013,41591.0
2020-12-21 09:50:00,179.15,179.6,178.85,178.94,14909.0,163.9661,164.3779,163.6915,163.7739,14909.0
2020-12-21 09:55:00,178.85,179.34,178.85,179.14,18740.0,163.6915,164.14,163.6915,163.9569,18740.0
2020-12-21 10:00:00,179.03,179.3,178.65,178.81,47762.0,163.8563,164.1034,163.5085,163.6549,47762.0
2020-12-21 10:05:00,178.77,178.85,178.37,178.63,11724.0,163.6183,163.6915,163.2522,163.4902,11724.0
2020-12-21 10:10:00,178.57,179.0,178.37,178.45,30984.0,163.4352,163.8288,163.2522,163.3254,30984.0
2020-12-21 10:15:00,178.45,178.45,177.66,177.72,23542.0,163.3254,163.3254,162.6024,162.6573,23542.0
2020-12-21 10:20:00,177.75,177.77,177.26,177.49,18775.0,162.6847,162.703,162.2363,162.4468,18775.0
2020-12-21 10:25:00,177.47,177.63,177.27,177.56,10358.0,162.4285,162.5749,162.2454,162.5108,10358.0
2020-12-21 10:30:00,177.47,177.94,177.34,177.89,17827.0,162.4285,162.8586,162.3095,162.8129,17827.0
2020-12-21 10:35:00,178.02,178.5,177.99,178.5,5445.0,162.9319,163.3712,162.9044,163.3712,5445.0
2020-12-21 10:40:00,178.49,178.93,178.37,178.89,9248.0,163.362,163.7647,163.2522,163.7281,9248.0
2020-12-21 10:45:00,178.84,179.39,178.8,179.28,11679.0,163.6824,164.1857,163.6457,164.0851,11679.0
2020-12-21 10:50:00,179.31,179.58,179.06,179.21,22183.0,164.1125,164.3596,163.8837,164.021,22183.0
2020-12-21 10:55:00,179.29,179.77,179.2,179.56,10728.0,164.0942,164.5335,164.0118,164.3413,10728.0
2020-12-21 11:00:00,179.43,179.63,179.2,179.52,10474.0,164.2223,164.4054,164.0118,164.3047,10474.0
2020-12-21 11:05:00,179.62,179.78,179.45,179.78,12895.0,164.3962,164.5427,164.2407,164.5427,12895.0
2020-12-21 11:10:00,179.72,179.85,179.65,179.78,12038.0,164.4878,164.6068,164.4237,164.5427,12038.0
2020-12-21 11:15:00,179.79,179.85,179.56,179.66,12017.0,164.5518,164.6068,164.3413,164.4329,12017.0
2020-12-21 11:20:00,179.63,179.95,179.59,179.92,7669.0,164.4054,164.6983,164.3688,164.6708,7669.0
2020-12-21 11:25:00,179.8,179.89,179.09,179.23,11657.0,164.561,164.6434,163.9112,164.0393,11657.0
2020-12-21 11:30:00,179.25,179.49,179.24,179.34,5330.0,164.0576,164.2773,164.0485,164.14,5330.0
2020-12-21 11:35:00,179.36,179.43,179.21,179.28,5447.0,164.1583,164.2223,164.021,164.0851,5447.0
2020-12-21 11:40:00,179.3,179.4,179.23,179.37,10324.0,164.1034,164.1949,164.0393,164.1674,10324.0
2020-12-21 11:45:00,179.42,179.49,179.24,179.38,5229.0,164.2132,164.2773,164.0485,164.1766,5229.0
2020-12-21 11:50:00,179.44,179.54,179.21,179.37,7975.0,164.2315,164.323,164.021,164.1674,7975.0
2020-12-21 11:55:00,179.45,179.48,179.24,179.37,3843.0,164.2407,164.2681,164.0485,164.1674,3843.0
2020-12-21 12:00:00,179.4,179.5,179.27,179.42,5518.0,164.1949,164.2864,164.0759,164.2132,5518.0
2020-12-21 12:05:00,179.43,179.43,179.25,179.36,2243.0,164.2223,164.2223,164.0576,164.1583,2243.0
2020-12-21 12:10:00,179.43,179.43,179.22,179.22,1351.0,164.2223,164.2223,164.0301,164.0301,1351.0
2020-12-21 12:15:00,179.26,179.44,179.25,179.3,6854.0,164.0668,164.2315,164.0576,164.1034,6854.0
2020-12-21 12:20:00,179.33,179.55,179.32,179.53,6907.0,164.1308,164.3322,164.1217,164.3139,6907.0
2020-12-21 12:25:00,179.58,179.83,179.57,179.83,4024.0,164.3596,164.5884,164.3505,164.5884,4024.0
2020-12-21 12:30:00,179.83,179.97,179.71,179.71,8267.0,164.5884,164.7166,164.4786,164.4786,8267.0
2020-12-21 12:35:00,179.78,179.84,179.67,179.81,6943.0,164.5427,164.5976,164.442,164.5701,6943.0
2020-12-21 12:40:00,179.83,179.91,179.75,179.83,6966.0,164.5884,164.6617,164.5152,164.5884,6966.0
2020-12-21 12:45:00,179.85,180.03,179.81,180.02,23762.0,164.6068,164.7715,164.5701,164.7623,23762.0
2020-12-21 12:50:00,180.01,180.31,180.01,180.16,12979.0,164.7532,165.0278,164.7532,164.8905,12979.0
2020-12-21 12:55:00,180.22,180.25,179.97,180.07,5091.0,164.9454,164.9728,164.7166,164.8081,5091.0
2020-12-21 13:00:00,180.12,180.33,180.03,180.18,6886.0,164.8539,165.0461,164.7715,164.9088,6886.0
2020-12-21 13:05:00,180.15,180.3,180.07,180.24,4402.0,164.8813,165.0186,164.8081,164.9637,4402.0
2020-12-21 13:10:00,180.18,180.32,180.12,180.22,4732.0,164.9088,165.0369,164.8539,164.9454,4732.0
2020-12-21 13:15:00,180.25,180.25,180.11,180.17,2278.0,164.9728,164.9728,164.8447,164.8996,2278.0
2020-12-21 13:20:00,180.15,180.15,180.02,180.09,4971.0,164.8813,164.8813,164.7623,164.8264,4971.0
2020-12-21 13:25:00,180.04,180.32,180.04,180.25,7981.0,164.7806,165.0369,164.7806,164.9728,7981.0
2020-12-21 13:30:00,180.25,180.5,180.23,180.37,6442.0,164.9728,165.2017,164.9545,165.0827,6442.0
2020-12-21 13:35:00,180.41,180.45,180.24,180.31,16916.0,165.1193,165.1559,164.9637,165.0278,16916.0
2020-12-21 13:40:00,180.31,180.6,180.31,180.54,6551.0,165.0278,165.2932,165.0278,165.2383,6551.0
2020-12-21 13:45:00,180.53,180.56,180.25,180.28,8997.0,165.2291,165.2566,164.9728,165.0003,8997.0
2020-12-21 13:50:00,180.34,180.43,180.19,180.43,5172.0,165.0552,165.1376,164.9179,165.1376,5172.0
2020-12-21 13:55:00,180.4,180.49,180.2,180.2,4656.0,165.1101,165.1925,164.9271,164.9271,4656.0
2020-12-21 14:00:00,180.17,180.25,180.01,180.24,5303.0,164.8996,164.9728,164.7532,164.9637,5303.0
2020-12-21 14:05:00,180.2,180.21,180.06,180.08,3709.0,164.9271,164.9362,164.799,164.8173,3709.0
2020-12-21 14:10:00,180.05,180.46,180.04,180.42,9267.0,164.7898,165.1651,164.7806,165.1284,9267.0
2020-12-21 14:15:00,180.41,180.57,180.31,180.34,7531.0,165.1193,165.2657,165.0278,165.0552,7531.0
2020-12-21 14:20:00,180.37,180.54,180.3,180.42,5797.0,165.0827,165.2383,165.0186,165.1284,5797.0
2020-12-21 14:25:00,180.43,180.62,180.43,180.56,4804.0,165.1376,165.3115,165.1376,165.2566,4804.0
2020-12-21 14:30:00,180.56,180.73,180.56,180.67,11031.0,165.2566,165.4122,165.2566,165.3573,11031.0
2020-12-21 14:35:00,180.7,180.89,180.54,180.63,9725.0,165.3847,165.5586,165.2383,165.3206,9725.0
2020-12-21 14:40:00,180.64,180.64,180.36,180.36,5223.0,165.3298,165.3298,165.0735,165.0735,5223.0
2020-12-21 14:45:00,180.4,180.43,180.26,180.26,5056.0,165.1101,165.1376,164.982,164.982,5056.0
2020-12-21 14:50:00,180.3,180.37,180.25,180.35,3461.0,165.0186,165.0827,164.9728,165.0644,3461.0
2020-12-21 14:55:00,180.4,180.42,180.11,180.11,7406.0,165.1101,165.1284,164.8447,164.8447,7406.0
2020-12-21 15:00:00,180.2,180.26,180.09,180.17,3858.0,164.9271,164.982,164.8264,164.8996,3858.0
2020-12-21 15:05:00,180.2,180.2,179.85,179.85,7539.0,164.9271,164.9271,164.6068,164.6068,7539.0
2020-12-21 15:10:00,179.81,179.99,179.71,179.95,7999.0,164.5701,164.7349,164.4786,164.6983,7999.0
2020-12-21 15:15:00,179.82,179.98,179.8,179.9,6985.0,164.5793,164.7257,164.561,164.6525,6985.0
2020-12-21 15:20:00,179.93,179.96,179.73,179.8,7367.0,164.68,164.7074,164.4969,164.561,7367.0
2020-12-21 15:25:00,179.83,180.02,179.78,179.9,10707.0,164.5884,164.7623,164.5427,164.6525,10707.0
2020-12-21 15:30:00,179.87,179.87,179.31,179.31,14103.0,164.6251,164.6251,164.1125,164.1125,14103.0
2020-12-21 15:35:00,179.34,179.64,179.31,179.64,14318.0,164.14,164.4146,164.1125,164.4146,14318.0
2020-12-21 15:40:00,179.68,179.81,179.5,179.63,22166.0,164.4512,164.5701,164.2864,164.4054,22166.0
2020-12-21 15:45:00,179.58,179.87,179.5,179.62,21713.0,164.3596,164.6251,164.2864,164.3962,21713.0
2020-12-21 15:50:00,179.61,179.64,179.32,179.64,35865.0,164.3871,164.4146,164.1217,164.4146,35865.0
2020-12-21 15:55:00,179.7,180.36,179.61,180.07,145638.0,164.4695,165.0735,164.3871,164.8081,145638.0
2020-12-22 09:30:00,179.29,180.16,179.08,179.38,56497.0,164.0942,164.8905,163.902,164.1766,56497.0
2020-12-22 09:35:00,179.38,179.38,178.59,178.75,7997.0,164.1766,164.1766,163.4535,163.6,7997.0
2020-12-22 09:40:00,178.71,178.91,178.29,178.66,9001.0,163.5634,163.7464,163.179,163.5176,9001.0
2020-12-22 09:45:00,178.64,179.37,178.64,178.83,6448.0,163.4993,164.1674,163.4993,163.6732,6448.0
2020-12-22 09:50:00,178.78,178.88,178.06,178.37,11479.0,163.6274,163.719,162.9685,163.2522,11479.0
2020-12-22 09:55:00,178.3,178.61,178.26,178.61,14533.0,163.1881,163.4718,163.1515,163.4718,14533.0
2020-12-22 10:00:00,178.57,178.65,178.05,178.05,30961.0,163.4352,163.5085,162.9593,162.9593,30961.0
2020-12-22 10:05:00,178.06,178.65,177.87,178.6,23482.0,162.9685,163.5085,162.7946,163.4627,23482.0
2020-12-22 10:10:00,178.63,178.76,178.14,178.2,11369.0,163.4902,163.6091,163.0417,163.0966,11369.0
2020-12-22 10:15:00,178.35,178.65,178.32,178.65,9459.0,163.2339,163.5085,163.2064,163.5085,9459.0
2020-12-22 10:20:00,178.67,178.75,178.58,178.58,7499.0,163.5268,163.6,163.4444,163.4444,7499.0
2020-12-22 10:25:00,178.57,178.8,178.34,178.66,9389.0,163.4352,163.6457,163.2247,163.5176,9389.0
2020-12-22 10:30:00,178.8,178.94,178.65,178.72,29386.0,163.6457,163.7739,163.5085,163.5725,29386.0
2020-12-22 10:35:00,178.57,178.72,178.46,178.63,9153.0,163.4352,163.5725,163.3346,163.4902,9153.0
2020-12-22 10:40:00,178.6,178.75,178.52,178.52,10944.0,163.4627,163.6,163.3895,163.3895,10944.0
2020-12-22 10:45:00,178.58,178.64,178.21,178.27,11747.0,163.4444,163.4993,163.1058,163.1607,11747.0
2020-12-22 10:50:00,178.28,178.32,178.03,178.05,8699.0,163.1698,163.2064,162.941,162.9593,8699.0
2020-12-22 10:55:00,178.09,178.23,178.05,178.2,8948.0,162.9959,163.1241,162.9593,163.0966,8948.0
2020-12-22 11:00:00,178.22,178.5,178.18,178.5,8457.0,163.1149,163.3712,163.0783,163.3712,8457.0
2020-12-22 11:05:00,178.48,178.56,178.32,178.47,8558.0,163.3529,163.4261,163.2064,163.3437,8558.0
2020-12-22 11:10:00,178.48,178.73,178.47,178.61,11642.0,163.3529,163.5817,163.3437,163.4718,11642.0
2020-12-22 11:15:00,178.58,178.72,178.46,178.62,8048.0,163.4444,163.5725,163.3346,163.481,8048.0
2020-12-22 11:20:00,178.7,178.7,178.15,178.19,11649.0,163.5542,163.5542,163.0508,163.0874,11649.0
2020-12-22 11:25:00,178.24,178.31,178.08,178.12,6946.0,163.1332,163.1973,162.9868,163.0234,6946.0
2020-12-22 11:30:00,178.16,178.22,177.95,178.05,17113.0,163.06,163.1149,162.8678,162.9593,17113.0
2020-12-22 11:35:00,178.06,178.08,177.56,177.64,11404.0,162.9685,162.9868,162.5108,162.5841,11404.0
2020-12-22 11:40:00,177.61,177.61,177.28,177.51,13750.0,162.5566,162.5566,162.2546,162.4651,13750.0
2020-12-22 11:45:00,177.42,177.42,177.0,177.1,47128.0,162.3827,162.3827,161.9983,162.0898,47128.0
2020-12-22 11:50:00,177.06,177.14,176.87,177.14,13338.0,162.0532,162.1264,161.8793,162.1264,13338.0
2020-12-22 11:55:00,177.13,177.66,177.13,177.57,20151.0,162.1173,162.6024,162.1173,162.52,20151.0
2020-12-22 12:00:00,177.6,177.83,177.5,177.82,7389.0,162.5475,162.758,162.4559,162.7488,7389.0
2020-12-22 12:05:00,177.8,177.8,177.55,177.59,11561.0,162.7305,162.7305,162.5017,162.5383,11561.0
2020-12-22 12:10:00,177.56,177.72,177.34,177.61,17194.0,162.5108,162.6573,162.3095,162.5566,17194.0
2020-12-22 12:15:00,177.61,177.67,177.48,177.66,23681.0,162.5566,162.6115,162.4376,162.6024,23681.0
2020-12-22 12:20:00,177.66,177.79,177.6,177.72,22938.0,162.6024,162.7213,162.5475,162.6573,22938.0
2020-12-22 12:25:00,177.67,177.82,177.55,177.62,15689.0,162.6115,162.7488,162.5017,162.5658,15689.0
2020-12-22 12:30:00,177.59,177.95,177.59,177.92,7377.0,162.5383,162.8678,162.5383,162.8403,7377.0
2020-12-22 12:35:00,177.95,178.1,177.91,177.91,19559.0,162.8678,163.0051,162.8312,162.8312,19559.0
2020-12-22 12:40:00,177.95,178.21,177.95,178.02,14286.0,162.8678,163.1058,162.8678,162.9319,14286.0
2020-12-22 12:45:00,178.03,178.14,177.95,178.14,6508.0,162.941,163.0417,162.8678,163.0417,6508.0
2020-12-22 12:50:00,178.14,178.2,178.01,178.02,21514.0,163.0417,163.0966,162.9227,162.9319,21514.0
2020-12-22 12:55:00,178.01,178.03,177.78,177.83,5920.0,162.9227,162.941,162.7122,162.758,5920.0
2020-12-22 13:00:00,177.88,177.99,177.8,177.84,7500.0,162.8037,162.9044,162.7305,162.7671,7500.0
2020-12-22 13:05:00,177.81,177.99,177.8,177.99,3667.0,162.7397,162.9044,162.7305,162.9044,3667.0
2020-12-22 13:10:00,178.0,178.15,177.96,178.09,26754.0,162.9135,163.0508,162.8769,162.9959,26754.0
2020-12-22 13:15:00,178.09,178.13,177.95,177.96,12879.0,162.9959,163.0325,162.8678,162.8769,12879.0
2020-12-22 13:20:00,177.96,178.06,177.84,177.88,7483.0,162.8769,162.9685,162.7671,162.8037,7483.0
2020-12-22 13:25:00,177.86,177.94,177.77,177.79,7457.0,162.7854,162.8586,162.703,162.7213,7457.0
2020-12-22 13:30:00,177.81,177.9,177.79,177.85,3900.0,162.7397,162.822,162.7213,162.7763,3900.0
2020-12-22 13:35:00,177.82,178.03,177.74,177.75,6680.0,162.7488,162.941,162.6756,162.6847,6680.0
2020-12-22 13:40:00,177.73,177.77,177.61,177.68,8367.0,162.6664,162.703,162.5566,162.6207,8367.0
2020-12-22 13:45:00,177.71,177.78,177.63,177.75,4867.0,162.6481,162.7122,162.5749,162.6847,4867.0
2020-12-22 13:50:00,177.78,177.91,177.75,177.91,12655.0,162.7122,162.8312,162.6847,162.8312,12655.0
2020-12-22 13:55:00,177.94,178.01,177.91,177.92,5662.0,162.8586,162.9227,162.8312,162.8403,5662.0
2020-12-22 14:00:00,177.9,177.94,177.8,177.86,7840.0,162.822,162.8586,162.7305,162.7854,7840.0
2020-12-22 14:05:00,177.86,177.9,177.66,177.66,5422.0,162.7854,162.822,162.6024,162.6024,5422.0
2020-12-22 14:10:00,177.7,177.76,177.54,177.67,12310.0,162.639,162.6939,162.4925,162.6115,12310.0
2020-12-22 14:15:00,177.69,177.95,177.69,177.93,7517.0,162.6298,162.8678,162.6298,162.8495,7517.0
2020-12-22 14:20:00,177.95,178.02,177.81,177.88,35317.0,162.8678,162.9319,162.7397,162.8037,35317.0
2020-12-22 14:25:00,177.91,178.01,177.9,177.97,11412.0,162.8312,162.9227,162.822,162.8861,11412.0
2020-12-22 14:30:00,177.98,177.98,177.75,177.88,11522.0,162.8952,162.8952,162.6847,162.8037,11522.0
2020-12-22 14:35:00,177.88,177.91,177.53,177.61,11765.0,162.8037,162.8312,162.4834,162.5566,11765.0
2020-12-22 14:40:00,177.6,177.73,177.48,177.53,13101.0,162.5475,162.6664,162.4376,162.4834,13101.0
2020-12-22 14:45:00,177.59,177.87,177.54,177.84,6952.0,162.5383,162.7946,162.4925,162.7671,6952.0
2020-12-22 14:50:00,177.88,177.93,177.71,177.77,20826.0,162.8037,162.8495,162.6481,162.703,20826.0
2020-12-22 14:55:00,177.73,177.85,177.72,177.78,8093.0,162.6664,162.7763,162.6573,162.7122,8093.0
2020-12-22 15:00:00,177.87,177.93,177.68,177.78,23349.0,162.7946,162.8495,162.6207,162.7122,23349.0
2020-12-22 15:05:00,177.76,177.76,177.52,177.52,10921.0,162.6939,162.6939,162.4742,162.4742,10921.0
2020-12-22 15:10:00,177.48,177.53,177.03,177.08,38803.0,162.4376,162.4834,162.0258,162.0715,38803.0
2020-12-22 15:15:00,177.07,177.08,176.87,176.93,17119.0,162.0624,162.0715,161.8793,161.9342,17119.0
2020-12-22 15:20:00,176.92,177.16,176.83,176.88,19254.0,161.9251,162.1447,161.8427,161.8885,19254.0
2020-12-22 15:25:00,176.91,176.95,176.49,176.55,37871.0,161.9159,161.9525,161.5315,161.5864,37871.0
2020-12-22 15:30:00,176.53,176.74,176.5,176.57,68711.0,161.5681,161.7603,161.5407,161.6047,68711.0
2020-12-22 15:35:00,176.58,176.94,176.48,176.93,163007.0,161.6139,161.9434,161.5224,161.9342,163007.0
2020-12-22 15:40:00,176.94,176.94,176.73,176.78,52733.0,161.9434,161.9434,161.7512,161.797,52733.0
2020-12-22 15:45:00,176.75,177.04,176.71,176.82,49023.0,161.7695,162.0349,161.7329,161.8336,49023.0
2020-12-22 15:50:00,176.78,176.9,176.73,176.8,50155.0,161.797,161.9068,161.7512,161.8153,50155.0
2020-12-22 15:55:00,176.83,176.83,176.54,176.58,86851.0,161.8427,161.8427,161.5773,161.6139,86851.0
2020-12-23 09:30:00,177.45,177.92,177.32,177.7,55126.0,162.4102,162.8403,162.2912,162.639,55126.0
2020-12-23 09:35:00,177.54,177.94,177.47,177.64,28558.0,162.4925,162.8586,162.4285,162.5841,28558.0
2020-12-23 09:40:00,177.54,178.0,177.42,177.46,24658.0,162.4925,162.9135,162.3827,162.4193,24658.0
2020-12-23 09:45:00,177.41,178.01,177.01,177.82,18275.0,162.3736,162.9227,162.0075,162.7488,18275.0
2020-12-23 09:50:00,177.85,178.05,177.53,177.97,15453.0,162.7763,162.9593,162.4834,162.8861,15453.0
2020-12-23 09:55:00,177.91,178.05,177.54,177.71,25949.0,162.8312,162.9593,162.4925,162.6481,25949.0
2020-12-23 10:00:00,177.79,178.21,177.66,178.14,25453.0,162.7213,163.1058,162.6024,163.0417,25453.0
2020-12-23 10:05:00,178.13,178.18,177.72,177.8,12423.0,163.0325,163.0783,162.6573,162.7305,12423.0
2020-12-23 10:10:00,177.78,177.85,177.56,177.8,12297.0,162.7122,162.7763,162.5108,162.7305,12297.0
2020-12-23 10:15:00,177.85,177.87,177.33,177.6,19268.0,162.7763,162.7946,162.3003,162.5475,19268.0
2020-12-23 10:20:00,177.64,177.85,177.35,177.36,9794.0,162.5841,162.7763,162.3186,162.3278,9794.0
2020-12-23 10:25:00,177.31,177.54,177.17,177.3,11981.0,162.282,162.4925,162.1539,162.2729,11981.0
2020-12-23 10:30:00,177.33,177.64,177.33,177.64,5329.0,162.3003,162.5841,162.3003,162.5841,5329.0
2020-12-23 10:35:00,177.65,178.04,177.65,177.98,10907.0,162.5932,162.9502,162.5932,162.8952,10907.0
2020-12-23 10:40:00,177.93,178.05,177.79,177.93,8978.0,162.8495,162.9593,162.7213,162.8495,8978.0
2020-12-23 10:45:00,177.86,178.11,177.81,178.11,19893.0,162.7854,163.0142,162.7397,163.0142,19893.0
2020-12-23 10:50:00,178.12,178.31,178.08,178.29,11649.0,163.0234,163.1973,162.9868,163.179,11649.0
2020-12-23 10:55:00,178.35,178.46,178.28,178.3,7516.0,163.2339,163.3346,163.1698,163.1881,7516.0
2020-12-23 11:00:00,178.28,178.4,178.21,178.4,4195.0,163.1698,163.2796,163.1058,163.2796,4195.0
2020-12-23 11:05:00,178.4,178.65,178.29,178.61,29002.0,163.2796,163.5085,163.179,163.4718,29002.0
2020-12-23 11:10:00,178.6,178.82,178.6,178.82,17508.0,163.4627,163.664,163.4627,163.664,17508.0
2020-12-23 11:15:00,178.78,178.8,178.64,178.72,4952.0,163.6274,163.6457,163.4993,163.5725,4952.0
2020-12-23 11:20:00,178.73,178.85,178.65,178.76,10191.0,163.5817,163.6915,163.5085,163.6091,10191.0
2020-12-23 11:25:00,178.8,178.84,178.57,178.61,7747.0,163.6457,163.6824,163.4352,163.4718,7747.0
2020-12-23 11:30:00,178.67,178.68,178.36,178.5,8706.0,163.5268,163.5359,163.243,163.3712,8706.0
2020-12-23 11:35:00,178.52,178.52,178.32,178.36,5587.0,163.3895,163.3895,163.2064,163.243,5587.0
2020-12-23 11:40:00,178.4,178.49,178.19,178.28,6066.0,163.2796,163.362,163.0874,163.1698,6066.0
2020-12-23 11:45:00,178.24,178.36,178.19,178.22,7371.0,163.1332,163.243,163.0874,163.1149,7371.0
2020-12-23 11:50:00,178.18,178.32,178.02,178.31,14454.0,163.0783,163.2064,162.9319,163.1973,14454.0
2020-12-23 11:55:00,178.33,178.49,178.29,178.44,8056.0,163.2156,163.362,163.179,163.3163,8056.0
2020-12-23 12:00:00,178.38,178.5,178.33,178.42,4702.0,163.2613,163.3712,163.2156,163.298,4702.0
2020-12-23 12:05:00,178.46,178.46,178.22,178.26,9425.0,163.3346,163.3346,163.1149,163.1515,9425.0
2020-12-23 12:10:00,178.19,178.21,178.02,178.19,5528.0,163.0874,163.1058,162.9319,163.0874,5528.0
2020-12-23 12:15:00,178.18,178.36,178.15,178.19,6011.0,163.0783,163.243,163.0508,163.0874,6011.0
2020-12-23 12:20:00,178.14,178.2,177.94,177.96,6797.0,163.0417,163.0966,162.8586,162.8769,6797.0
2020-12-23 12:25:00,177.98,177.98,177.8,177.84,5731.0,162.8952,162.8952,162.7305,162.7671,5731.0
2020-12-23 12:30:00,177.86,178.01,177.86,178.0,6158.0,162.7854,162.9227,162.7854,162.9135,6158.0
2020-12-23 12:35:00,178.0,178.12,178.0,178.0,6803.0,162.9135,163.0234,162.9135,162.9135,6803.0
2020-12-23 12:40:00,178.05,178.09,178.02,178.02,5215.0,162.9593,162.9959,162.9319,162.9319,5215.0
2020-12-23 12:45:00,178.02,178.07,177.81,177.88,10596.0,162.9319,162.9776,162.7397,162.8037,10596.0
2020-12-23 12:50:00,177.83,177.9,177.78,177.89,4169.0,162.758,162.822,162.7122,162.8129,4169.0
2020-12-23 12:55:00,177.9,177.99,177.84,177.87,6343.0,162.822,162.9044,162.7671,162.7946,6343.0
2020-12-23 13:00:00,177.93,178.02,177.83,177.96,6524.0,162.8495,162.9319,162.758,162.8769,6524.0
2020-12-23 13:05:00,178.03,178.13,177.84,177.91,5490.0,162.941,163.0325,162.7671,162.8312,5490.0
2020-12-23 13:10:00,177.91,178.22,177.91,178.15,7857.0,162.8312,163.1149,162.8312,163.0508,7857.0
2020-12-23 13:15:00,178.1,178.14,177.99,177.99,7288.0,163.0051,163.0417,162.9044,162.9044,7288.0
2020-12-23 13:20:00,178.03,178.25,177.99,178.17,4990.0,162.941,163.1424,162.9044,163.0691,4990.0
2020-12-23 13:25:00,178.11,178.15,177.95,178.05,6671.0,163.0142,163.0508,162.8678,162.9593,6671.0
2020-12-23 13:30:00,178.02,178.11,177.95,178.06,4074.0,162.9319,163.0142,162.8678,162.9685,4074.0
2020-12-23 13:35:00,178.08,178.16,178.01,178.01,5253.0,162.9868,163.06,162.9227,162.9227,5253.0
2020-12-23 13:40:00,178.05,178.08,177.95,178.04,6690.0,162.9593,162.9868,162.8678,162.9502,6690.0
2020-12-23 13:45:00,178.02,178.09,177.97,177.99,4426.0,162.9319,162.9959,162.8861,162.9044,4426.0
2020-12-23 13:50:00,177.99,178.08,177.92,177.98,4649.0,162.9044,162.9868,162.8403,162.8952,4649.0
2020-12-23 13:55:00,178.01,178.08,177.93,178.01,8746.0,162.9227,162.9868,162.8495,162.9227,8746.0
2020-12-23 14:00:00,178.05,178.12,177.98,178.07,4427.0,162.9593,163.0234,162.8952,162.9776,4427.0
2020-12-23 14:05:00,178.04,178.12,178.0,178.04,3734.0,162.9502,163.0234,162.9135,162.9502,3734.0
2020-12-23 14:10:00,178.05,178.21,178.0,178.21,3235.0,162.9593,163.1058,162.9135,163.1058,3235.0
2020-12-23 14:15:00,178.18,178.21,178.08,178.12,8609.0,163.0783,163.1058,162.9868,163.0234,8609.0
2020-12-23 14:20:00,178.19,178.22,178.1,178.19,3561.0,163.0874,163.1149,163.0051,163.0874,3561.0
2020-12-23 14:25:00,178.18,178.21,178.05,178.11,5028.0,163.0783,163.1058,162.9593,163.0142,5028.0
2020-12-23 14:30:00,178.08,178.31,178.05,178.19,3399.0,162.9868,163.1973,162.9593,163.0874,3399.0
2020-12-23 14:35:00,178.27,178.4,178.21,178.35,3907.0,163.1607,163.2796,163.1058,163.2339,3907.0
2020-12-23 14:40:00,178.41,179.29,178.4,178.66,131457.0,163.2888,164.0942,163.2796,163.5176,131457.0
2020-12-23 14:45:00,178.7,178.78,178.62,178.77,6187.0,163.5542,163.6274,163.481,163.6183,6187.0
2020-12-23 14:50:00,178.77,178.77,178.51,178.58,7299.0,163.6183,163.6183,163.3803,163.4444,7299.0
2020-12-23 14:55:00,178.64,178.69,178.51,178.54,10633.0,163.4993,163.5451,163.3803,163.4078,10633.0
2020-12-23 15:00:00,178.51,178.76,178.51,178.7,12886.0,163.3803,163.6091,163.3803,163.5542,12886.0
2020-12-23 15:05:00,178.73,178.77,178.6,178.68,10364.0,163.5817,163.6183,163.4627,163.5359,10364.0
2020-12-23 15:10:00,178.76,178.89,178.69,178.83,7046.0,163.6091,163.7281,163.5451,163.6732,7046.0
2020-12-23 15:15:00,178.8,178.91,178.76,178.84,10939.0,163.6457,163.7464,163.6091,163.6824,10939.0
2020-12-23 15:20:00,178.84,178.85,178.75,178.79,11950.0,163.6824,163.6915,163.6,163.6366,11950.0
2020-12-23 15:25:00,178.78,178.84,178.69,178.75,20075.0,163.6274,163.6824,163.5451,163.6,20075.0
2020-12-23 15:30:00,178.72,178.89,178.65,178.82,25664.0,163.5725,163.7281,163.5085,163.664,25664.0
2020-12-23 15:35:00,178.86,179.01,178.86,178.96,15923.0,163.7007,163.8379,163.7007,163.7922,15923.0
2020-12-23 15:40:00,178.93,178.99,178.89,178.97,11461.0,163.7647,163.8196,163.7281,163.8013,11461.0
2020-12-23 15:45:00,178.98,179.16,178.95,178.99,13911.0,163.8105,163.9752,163.783,163.8196,13911.0
2020-12-23 15:50:00,178.96,178.96,178.53,178.71,42492.0,163.7922,163.7922,163.3986,163.5634,42492.0
2020-12-23 15:55:00,178.68,178.95,178.39,178.42,62920.0,163.5359,163.783,163.2705,163.298,62920.0
2020-12-24 09:30:00,179.45,179.74,179.29,179.53,29250.0,164.2407,164.5061,164.0942,164.3139,29250.0
2020-12-24 09:35:00,179.53,179.53,178.48,178.59,6759.0,164.3139,164.3139,163.3529,163.4535,6759.0
2020-12-24 09:40:00,178.42,178.89,178.39,178.87,7962.0,163.298,163.7281,163.2705,163.7098,7962.0
2020-12-24 09:45:00,178.83,178.83,178.36,178.47,3345.0,163.6732,163.6732,163.243,163.3437,3345.0
2020-12-24 09:50:00,178.45,178.84,178.35,178.81,5187.0,163.3254,163.6824,163.2339,163.6549,5187.0
2020-12-24 09:55:00,178.81,179.11,178.75,178.96,4624.0,163.6549,163.9295,163.6,163.7922,4624.0
2020-12-24 10:00:00,179.06,179.07,178.69,178.69,3425.0,163.8837,163.8929,163.5451,163.5451,3425.0
2020-12-24 10:05:00,178.73,178.76,178.5,178.54,13734.0,163.5817,163.6091,163.3712,163.4078,13734.0
2020-12-24 10:10:00,178.67,178.99,178.61,178.85,15355.0,163.5268,163.8196,163.4718,163.6915,15355.0
2020-12-24 10:15:00,178.86,178.88,178.59,178.79,17476.0,163.7007,163.719,163.4535,163.6366,17476.0
2020-12-24 10:20:00,178.86,179.05,178.76,179.05,9310.0,163.7007,163.8746,163.6091,163.8746,9310.0
2020-12-24 10:25:00,178.94,179.16,178.94,179.1,4636.0,163.7739,163.9752,163.7739,163.9203,4636.0
2020-12-24 10:30:00,179.03,179.18,178.94,179.16,6079.0,163.8563,163.9935,163.7739,163.9752,6079.0
2020-12-24 10:35:00,179.2,179.23,178.98,179.14,5010.0,164.0118,164.0393,163.8105,163.9569,5010.0
2020-12-24 10:40:00,179.06,179.14,178.91,178.93,3677.0,163.8837,163.9569,163.7464,163.7647,3677.0
2020-12-24 10:45:00,178.89,179.02,178.8,178.97,8240.0,163.7281,163.8471,163.6457,163.8013,8240.0
2020-12-24 10:50:00,178.98,179.37,178.97,179.34,6562.0,163.8105,164.1674,163.8013,164.14,6562.0
2020-12-24 10:55:00,179.27,179.66,179.22,179.66,11142.0,164.0759,164.4329,164.0301,164.4329,11142.0
2020-12-24 11:00:00,179.65,179.66,179.45,179.59,5413.0,164.4237,164.4329,164.2407,164.3688,5413.0
2020-12-24 11:05:00,179.55,179.85,179.51,179.78,8205.0,164.3322,164.6068,164.2956,164.5427,8205.0
2020-12-24 11:10:00,179.73,179.8,179.59,179.75,3889.0,164.4969,164.561,164.3688,164.5152,3889.0
2020-12-24 11:15:00,179.74,179.81,179.43,179.43,6808.0,164.5061,164.5701,164.2223,164.2223,6808.0
2020-12-24 11:20:00,179.51,179.54,179.26,179.26,4697.0,164.2956,164.323,164.0668,164.0668,4697.0
2020-12-24 11:25:00,179.2,179.27,179.02,179.02,6445.0,164.0118,164.0759,163.8471,163.8471,6445.0
2020-12-24 11:30:00,179.01,179.14,178.81,178.95,8714.0,163.8379,163.9569,163.6549,163.783,8714.0
2020-12-24 11:35:00,178.98,178.98,178.84,178.89,7372.0,163.8105,163.8105,163.6824,163.7281,7372.0
2020-12-24 11:40:00,178.91,179.06,178.82,178.82,7656.0,163.7464,163.8837,163.664,163.664,7656.0
2020-12-24 11:45:00,178.86,178.91,178.7,178.83,5910.0,163.7007,163.7464,163.5542,163.6732,5910.0
2020-12-24 11:50:00,178.89,179.15,178.83,179.13,10565.0,163.7281,163.9661,163.6732,163.9478,10565.0
2020-12-24 11:55:00,179.04,179.1,178.95,178.97,2800.0,163.8654,163.9203,163.783,163.8013,2800.0
2020-12-24 12:00:00,178.99,179.0,178.85,178.88,8679.0,163.8196,163.8288,163.6915,163.719,8679.0
2020-12-24 12:05:00,178.82,179.23,178.82,179.23,6222.0,163.664,164.0393,163.664,164.0393,6222.0
2020-12-24 12:10:00,179.09,179.17,179.09,179.12,1208.0,163.9112,163.9844,163.9112,163.9386,1208.0
2020-12-24 12:15:00,179.12,179.12,178.97,178.97,4761.0,163.9386,163.9386,163.8013,163.8013,4761.0
2020-12-24 12:20:00,178.92,178.99,178.85,178.9,1678.0,163.7556,163.8196,163.6915,163.7373,1678.0
2020-12-24 12:25:00,178.84,178.91,178.63,178.83,5672.0,163.6824,163.7464,163.4902,163.6732,5672.0
2020-12-24 12:30:00,178.81,179.04,178.73,179.0,9286.0,163.6549,163.8654,163.5817,163.8288,9286.0
2020-12-24 12:35:00,179.04,179.16,178.95,179.1,4664.0,163.8654,163.9752,163.783,163.9203,4664.0
2020-12-24 12:40:00,179.1,179.18,178.97,179.08,9566.0,163.9203,163.9935,163.8013,163.902,9566.0
2020-12-24 12:45:00,179.03,179.46,179.03,179.46,7179.0,163.8563,164.2498,163.8563,164.2498,7179.0
2020-12-24 12:50:00,179.5,179.72,179.42,179.52,15023.0,164.2864,164.4878,164.2132,164.3047,15023.0
2020-12-24 12:55:00,179.5,179.75,179.39,179.75,26998.0,164.2864,164.5152,164.1857,164.5152,26998.0
2020-12-28 09:30:00,180.48,180.76,179.71,179.77,54616.0,165.1834,165.4396,164.4786,164.5335,54616.0
2020-12-28 09:35:00,179.84,180.46,179.76,180.43,15384.0,164.5976,165.1651,164.5244,165.1376,15384.0
2020-12-28 09:40:00,180.4,180.83,180.4,180.7,10281.0,165.1101,165.5037,165.1101,165.3847,10281.0
2020-12-28 09:45:00,180.65,181.06,180.29,181.03,11309.0,165.3389,165.7142,165.0095,165.6867,11309.0
2020-12-28 09:50:00,180.97,181.11,180.67,180.67,8577.0,165.6318,165.76,165.3573,165.3573,8577.0
2020-12-28 09:55:00,180.66,180.9,180.51,180.62,8888.0,165.3481,165.5678,165.2108,165.3115,8888.0
2020-12-28 10:00:00,180.56,180.9,180.5,180.84,12014.0,165.2566,165.5678,165.2017,165.5128,12014.0
2020-12-28 10:05:00,180.85,180.88,180.68,180.82,10403.0,165.522,165.5495,165.3664,165.4945,10403.0
2020-12-28 10:10:00,180.82,181.04,180.62,180.9,9829.0,165.4945,165.6959,165.3115,165.5678,9829.0
2020-12-28 10:15:00,180.69,180.69,180.29,180.32,9214.0,165.3756,165.3756,165.0095,165.0369,9214.0
2020-12-28 10:20:00,180.34,180.91,180.26,180.89,8487.0,165.0552,165.5769,164.982,165.5586,8487.0
2020-12-28 10:25:00,180.89,181.12,180.73,181.02,8104.0,165.5586,165.7691,165.4122,165.6776,8104.0
2020-12-28 10:30:00,180.99,181.09,180.63,180.63,8638.0,165.6501,165.7417,165.3206,165.3206,8638.0
2020-12-28 10:35:00,180.78,180.8,180.5,180.58,6199.0,165.4579,165.4762,165.2017,165.2749,6199.0
2020-12-28 10:40:00,180.5,180.55,180.2,180.27,13983.0,165.2017,165.2474,164.9271,164.9912,13983.0
2020-12-28 10:45:00,180.2,180.29,179.96,180.0,10609.0,164.9271,165.0095,164.7074,164.744,10609.0
2020-12-28 10:50:00,180.0,180.27,180.0,180.12,5392.0,164.744,164.9912,164.744,164.8539,5392.0
2020-12-28 10:55:00,180.15,180.24,179.95,180.12,8135.0,164.8813,164.9637,164.6983,164.8539,8135.0
2020-12-28 11:00:00,180.04,180.13,179.96,180.04,18857.0,164.7806,164.863,164.7074,164.7806,18857.0
2020-12-28 11:05:00,179.99,180.12,179.91,180.07,12330.0,164.7349,164.8539,164.6617,164.8081,12330.0
2020-12-28 11:10:00,180.02,180.12,179.9,179.93,15404.0,164.7623,164.8539,164.6525,164.68,15404.0
2020-12-28 11:15:00,179.93,180.08,179.91,179.94,14343.0,164.68,164.8173,164.6617,164.6891,14343.0
2020-12-28 11:20:00,179.95,180.05,179.93,179.95,3662.0,164.6983,164.7898,164.68,164.6983,3662.0
2020-12-28 11:25:00,179.97,180.07,179.91,180.02,8045.0,164.7166,164.8081,164.6617,164.7623,8045.0
2020-12-28 11:30:00,180.05,180.08,179.94,179.99,5337.0,164.7898,164.8173,164.6891,164.7349,5337.0
2020-12-28 11:35:00,179.96,180.09,179.93,180.0,7809.0,164.7074,164.8264,164.68,164.744,7809.0
2020-12-28 11:40:00,179.98,180.03,179.92,179.99,6356.0,164.7257,164.7715,164.6708,164.7349,6356.0
2020-12-28 11:45:00,179.94,180.06,179.93,180.06,6072.0,164.6891,164.799,164.68,164.799,6072.0
2020-12-28 11:50:00,180.02,180.07,179.92,179.93,16436.0,164.7623,164.8081,164.6708,164.68,16436.0
2020-12-28 11:55:00,179.96,179.96,179.74,179.82,18002.0,164.7074,164.7074,164.5061,164.5793,18002.0
2020-12-28 12:00:00,179.8,179.86,179.74,179.75,4096.0,164.561,164.6159,164.5061,164.5152,4096.0
2020-12-28 12:05:00,179.75,179.77,179.4,179.65,39517.0,164.5152,164.5335,164.1949,164.4237,39517.0
2020-12-28 12:10:00,179.65,179.65,179.44,179.61,4308.0,164.4237,164.4237,164.2315,164.3871,4308.0
2020-12-28 12:15:00,179.6,179.6,179.35,179.38,3304.0,164.3779,164.3779,164.1491,164.1766,3304.0
2020-12-28 12:20:00,179.35,179.56,179.3,179.45,3442.0,164.1491,164.3413,164.1034,164.2407,3442.0
2020-12-28 12:25:00,179.46,179.54,179.31,179.31,8541.0,164.2498,164.323,164.1125,164.1125,8541.0
2020-12-28 12:30:00,179.38,179.45,179.36,179.42,2881.0,164.1766,164.2407,164.1583,164.2132,2881.0
2020-12-28 12:35:00,179.43,179.44,179.39,179.41,2644.0,164.2223,164.2315,164.1857,164.204,2644.0
2020-12-28 12:40:00,179.44,179.48,179.36,179.43,3632.0,164.2315,164.2681,164.1583,164.2223,3632.0
2020-12-28 12:45:00,179.5,179.5,179.34,179.39,4968.0,164.2864,164.2864,164.14,164.1857,4968.0
2020-12-28 12:50:00,179.33,179.33,179.07,179.16,11136.0,164.1308,164.1308,163.8929,163.9752,11136.0
2020-12-28 12:55:00,179.15,179.19,178.98,179.01,15877.0,163.9661,164.0027,163.8105,163.8379,15877.0
2020-12-28 13:00:00,179.04,179.15,178.98,179.04,4285.0,163.8654,163.9661,163.8105,163.8654,4285.0
2020-12-28 13:05:00,179.05,179.2,179.02,179.1,3990.0,163.8746,164.0118,163.8471,163.9203,3990.0
2020-12-28 13:10:00,179.13,179.25,179.1,179.11,7906.0,163.9478,164.0576,163.9203,163.9295,7906.0
2020-12-28 13:15:00,179.16,179.17,178.95,179.04,8233.0,163.9752,163.9844,163.783,163.8654,8233.0
2020-12-28 13:20:00,178.99,179.12,178.97,179.08,6715.0,163.8196,163.9386,163.8013,163.902,6715.0
2020-12-28 13:25:00,179.05,179.16,179.0,179.0,8964.0,163.8746,163.9752,163.8288,163.8288,8964.0
2020-12-28 13:30:00,179.04,179.12,179.0,179.07,5454.0,163.8654,163.9386,163.8288,163.8929,5454.0
2020-12-28 13:35:00,179.05,179.3,179.01,179.28,6265.0,163.8746,164.1034,163.8379,164.0851,6265.0
2020-12-28 13:40:00,179.22,179.33,179.2,179.23,5648.0,164.0301,164.1308,164.0118,164.0393,5648.0
2020-12-28 13:45:00,179.25,179.27,179.14,179.2,13922.0,164.0576,164.0759,163.9569,164.0118,13922.0
2020-12-28 13:50:00,179.2,179.23,179.14,179.16,5820.0,164.0118,164.0393,163.9569,163.9752,5820.0
2020-12-28 13:55:00,179.22,179.27,179.17,179.23,4066.0,164.0301,164.0759,163.9844,164.0393,4066.0
2020-12-28 14:00:00,179.24,179.24,179.09,179.11,5458.0,164.0485,164.0485,163.9112,163.9295,5458.0
2020-12-28 14:05:00,179.11,179.34,179.1,179.32,4000.0,163.9295,164.14,163.9203,164.1217,4000.0
2020-12-28 14:10:00,179.36,179.47,179.29,179.41,4112.0,164.1583,164.259,164.0942,164.204,4112.0
2020-12-28 14:15:00,179.41,179.55,179.37,179.41,5771.0,164.204,164.3322,164.1674,164.204,5771.0
2020-12-28 14:20:00,179.38,179.41,179.34,179.38,4471.0,164.1766,164.204,164.14,164.1766,4471.0
2020-12-28 14:25:00,179.37,179.37,179.13,179.15,5671.0,164.1674,164.1674,163.9478,163.9661,5671.0
2020-12-28 14:30:00,179.24,179.26,179.17,179.22,3665.0,164.0485,164.0668,163.9844,164.0301,3665.0
2020-12-28 14:35:00,179.23,179.34,179.23,179.32,4378.0,164.0393,164.14,164.0393,164.1217,4378.0
2020-12-28 14:40:00,179.31,179.34,179.19,179.24,5106.0,164.1125,164.14,164.0027,164.0485,5106.0
2020-12-28 14:45:00,179.23,179.41,179.2,179.39,33827.0,164.0393,164.204,164.0118,164.1857,33827.0
2020-12-28 14:50:00,179.42,179.52,179.38,179.46,7340.0,164.2132,164.3047,164.1766,164.2498,7340.0
2020-12-28 14:55:00,179.5,179.56,179.44,179.55,12120.0,164.2864,164.3413,164.2315,164.3322,12120.0
2020-12-28 15:00:00,179.5,179.54,179.43,179.53,9671.0,164.2864,164.323,164.2223,164.3139,9671.0
2020-12-28 15:05:00,179.57,179.63,179.4,179.4,7056.0,164.3505,164.4054,164.1949,164.1949,7056.0
2020-12-28 15:10:00,179.33,179.37,179.23,179.33,7140.0,164.1308,164.1674,164.0393,164.1308,7140.0
2020-12-28 15:15:00,179.35,179.36,179.1,179.11,8154.0,164.1491,164.1583,163.9203,163.9295,8154.0
2020-12-28 15:20:00,179.06,179.09,178.83,178.9,8002.0,163.8837,163.9112,163.6732,163.7373,8002.0
2020-12-28 15:25:00,178.9,179.02,178.8,178.8,9899.0,163.7373,163.8471,163.6457,163.6457,9899.0
2020-12-28 15:30:00,178.81,178.82,178.59,178.61,6218.0,163.6549,163.664,163.4535,163.4718,6218.0
2020-12-28 15:35:00,178.61,178.72,178.58,178.62,9555.0,163.4718,163.5725,163.4444,163.481,9555.0
2020-12-28 15:40:00,178.66,178.87,178.59,178.78,13219.0,163.5176,163.7098,163.4535,163.6274,13219.0
2020-12-28 15:45:00,178.82,178.89,178.63,178.64,17686.0,163.664,163.7281,163.4902,163.4993,17686.0
2020-12-28 15:50:00,178.71,178.76,178.46,178.54,18370.0,163.5634,163.6091,163.3346,163.4078,18370.0
2020-12-28 15:55:00,178.59,178.69,178.31,178.37,65474.0,163.4535,163.5451,163.1973,163.2522,65474.0
2020-12-29 09:30:00,179.17,179.38,178.3,178.35,30925.0,163.9844,164.1766,163.1881,163.2339,30925.0
2020-12-29 09:35:00,178.21,178.61,178.2,178.33,5261.0,163.1058,163.4718,163.0966,163.2156,5261.0
2020-12-29 09:40:00,178.31,178.32,177.89,177.94,9331.0,163.1973,163.2064,162.8129,162.8586,9331.0
2020-12-29 09:45:00,177.9,177.98,177.44,177.84,19915.0,162.822,162.8952,162.401,162.7671,19915.0
2020-12-29 09:50:00,177.84,177.85,177.31,177.54,9818.0,162.7671,162.7763,162.282,162.4925,9818.0
2020-12-29 09:55:00,177.52,177.52,177.12,177.33,9520.0,162.4742,162.4742,162.1081,162.3003,9520.0
2020-12-29 10:00:00,177.38,177.74,177.22,177.33,9799.0,162.3461,162.6756,162.1997,162.3003,9799.0
2020-12-29 10:05:00,177.29,177.3,176.9,177.12,11725.0,162.2637,162.2729,161.9068,162.1081,11725.0
2020-12-29 10:10:00,177.17,177.42,176.7,176.7,14315.0,162.1539,162.3827,161.7237,161.7237,14315.0
2020-12-29 10:15:00,176.8,177.09,176.7,176.99,14654.0,161.8153,162.0807,161.7237,161.9892,14654.0
2020-12-29 10:20:00,176.98,177.59,176.98,177.53,7643.0,161.98,162.5383,161.98,162.4834,7643.0
2020-12-29 10:25:00,177.58,177.88,177.27,177.31,11727.0,162.5291,162.8037,162.2454,162.282,11727.0
2020-12-29 10:30:00,177.21,177.57,177.2,177.49,9043.0,162.1905,162.52,162.1814,162.4468,9043.0
2020-12-29 10:35:00,177.55,177.76,177.28,177.72,8031.0,162.5017,162.6939,162.2546,162.6573,8031.0
2020-12-29 10:40:00,177.61,178.05,177.6,177.99,10450.0,162.5566,162.9593,162.5475,162.9044,10450.0
2020-12-29 10:45:00,177.94,177.96,177.67,177.7,8924.0,162.8586,162.8769,162.6115,162.639,8924.0
2020-12-29 10:50:00,177.75,177.79,177.48,177.49,4396.0,162.6847,162.7213,162.4376,162.4468,4396.0
2020-12-29 10:55:00,177.54,177.87,177.5,177.67,7981.0,162.4925,162.7946,162.4559,162.6115,7981.0
2020-12-29 11:00:00,177.62,177.62,177.22,177.25,8104.0,162.5658,162.5658,162.1997,162.2271,8104.0
2020-12-29 11:05:00,177.35,177.51,177.16,177.36,10364.0,162.3186,162.4651,162.1447,162.3278,10364.0
2020-12-29 11:10:00,177.46,177.6,177.29,177.29,7858.0,162.4193,162.5475,162.2637,162.2637,7858.0
2020-12-29 11:15:00,177.36,177.41,177.21,177.28,6175.0,162.3278,162.3736,162.1905,162.2546,6175.0
2020-12-29 11:20:00,177.27,177.37,177.17,177.37,9357.0,162.2454,162.3369,162.1539,162.3369,9357.0
2020-12-29 11:25:00,177.38,177.44,177.19,177.21,4566.0,162.3461,162.401,162.1722,162.1905,4566.0
2020-12-29 11:30:00,177.19,177.31,177.18,177.28,9123.0,162.1722,162.282,162.163,162.2546,9123.0
2020-12-29 11:35:00,177.31,177.44,177.24,177.41,4440.0,162.282,162.401,162.218,162.3736,4440.0
2020-12-29 11:40:00,177.42,177.49,177.3,177.37,4076.0,162.3827,162.4468,162.2729,162.3369,4076.0
2020-12-29 11:45:00,177.35,177.5,177.16,177.27,8574.0,162.3186,162.4559,162.1447,162.2454,8574.0
2020-12-29 11:50:00,177.32,177.48,177.19,177.19,5377.0,162.2912,162.4376,162.1722,162.1722,5377.0
2020-12-29 11:55:00,177.24,177.48,177.22,177.45,7772.0,162.218,162.4376,162.1997,162.4102,7772.0
2020-12-29 12:00:00,177.44,177.62,177.43,177.57,6562.0,162.401,162.5658,162.3919,162.52,6562.0
2020-12-29 12:05:00,177.56,177.68,177.53,177.62,6576.0,162.5108,162.6207,162.4834,162.5658,6576.0
2020-12-29 12:10:00,177.61,177.61,177.22,177.22,7465.0,162.5566,162.5566,162.1997,162.1997,7465.0
2020-12-29 12:15:00,177.25,177.43,177.22,177.37,8372.0,162.2271,162.3919,162.1997,162.3369,8372.0
2020-12-29 12:20:00,177.34,177.37,177.05,177.13,8065.0,162.3095,162.3369,162.0441,162.1173,8065.0
2020-12-29 12:25:00,177.12,177.21,176.92,177.0,10963.0,162.1081,162.1905,161.9251,161.9983,10963.0
2020-12-29 12:30:00,177.0,177.0,176.66,176.67,15217.0,161.9983,161.9983,161.6871,161.6963,15217.0
2020-12-29 12:35:00,176.69,176.76,176.5,176.5,9391.0,161.7146,161.7786,161.5407,161.5407,9391.0
2020-12-29 12:40:00,176.47,176.72,176.45,176.7,7306.0,161.5132,161.742,161.4949,161.7237,7306.0
2020-12-29 12:45:00,176.67,176.67,176.14,176.17,17291.0,161.6963,161.6963,161.2112,161.2387,17291.0
2020-12-29 12:50:00,176.14,176.25,175.7,175.78,26676.0,161.2112,161.3119,160.8085,160.8817,26676.0
2020-12-29 12:55:00,175.78,175.87,175.65,175.8,12913.0,160.8817,160.9641,160.7627,160.9,12913.0
2020-12-29 13:00:00,175.75,175.81,175.38,175.38,13499.0,160.8542,160.9092,160.5156,160.5156,13499.0
2020-12-29 13:05:00,175.41,175.41,175.13,175.26,29490.0,160.5431,160.5431,160.2868,160.4058,29490.0
2020-12-29 13:10:00,175.28,175.36,175.11,175.3,23449.0,160.4241,160.4973,160.2685,160.4424,23449.0
2020-12-29 13:15:00,175.23,175.35,175.16,175.3,13865.0,160.3783,160.4882,160.3143,160.4424,13865.0
2020-12-29 13:20:00,175.3,175.59,175.3,175.45,16267.0,160.4424,160.7078,160.4424,160.5797,16267.0
2020-12-29 13:25:00,175.45,175.95,175.41,175.84,18956.0,160.5797,161.0373,160.5431,160.9366,18956.0
2020-12-29 13:30:00,175.75,175.77,175.5,175.57,7055.0,160.8542,160.8726,160.6254,160.6895,7055.0
2020-12-29 13:35:00,175.61,175.76,175.56,175.63,5670.0,160.7261,160.8634,160.6804,160.7444,5670.0
2020-12-29 13:40:00,175.61,175.62,175.43,175.45,9671.0,160.7261,160.7353,160.5614,160.5797,9671.0
2020-12-29 13:45:00,175.4,175.61,175.36,175.56,7269.0,160.5339,160.7261,160.4973,160.6804,7269.0
2020-12-29 13:50:00,175.54,175.9,175.53,175.86,10769.0,160.662,160.9915,160.6529,160.9549,10769.0
2020-12-29 13:55:00,175.82,175.86,175.65,175.65,6319.0,160.9183,160.9549,160.7627,160.7627,6319.0
2020-12-29 14:00:00,175.62,175.71,175.44,175.5,10111.0,160.7353,160.8176,160.5705,160.6254,10111.0
2020-12-29 14:05:00,175.48,175.58,175.45,175.48,13917.0,160.6071,160.6987,160.5797,160.6071,13917.0
2020-12-29 14:10:00,175.49,175.54,175.36,175.37,8317.0,160.6163,160.662,160.4973,160.5065,8317.0
2020-12-29 14:15:00,175.38,175.61,175.32,175.61,4400.0,160.5156,160.7261,160.4607,160.7261,4400.0
2020-12-29 14:20:00,175.56,175.85,175.55,175.82,6202.0,160.6804,160.9458,160.6712,160.9183,6202.0
2020-12-29 14:25:00,175.83,176.0,175.75,175.95,5169.0,160.9275,161.0831,160.8542,161.0373,5169.0
2020-12-29 14:30:00,175.93,176.1,175.91,176.01,4673.0,161.019,161.1746,161.0007,161.0922,4673.0
2020-12-29 14:35:00,176.01,176.01,175.85,175.9,10779.0,161.0922,161.0922,160.9458,160.9915,10779.0
2020-12-29 14:40:00,175.89,175.98,175.85,175.89,5248.0,160.9824,161.0648,160.9458,160.9824,5248.0
2020-12-29 14:45:00,175.91,175.96,175.86,175.93,7705.0,161.0007,161.0464,160.9549,161.019,7705.0
2020-12-29 14:50:00,175.96,176.03,175.9,175.94,12305.0,161.0464,161.1105,160.9915,161.0281,12305.0
2020-12-29 14:55:00,175.94,176.01,175.91,175.96,13094.0,161.0281,161.0922,161.0007,161.0464,13094.0
2020-12-29 15:00:00,175.94,176.04,175.92,175.94,10740.0,161.0281,161.1197,161.0098,161.0281,10740.0
2020-12-29 15:05:00,175.97,176.27,175.89,176.27,7164.0,161.0556,161.3302,160.9824,161.3302,7164.0
2020-12-29 15:10:00,176.29,176.55,176.28,176.49,13068.0,161.3485,161.5864,161.3393,161.5315,13068.0
2020-12-29 15:15:00,176.5,176.59,176.16,176.3,27271.0,161.5407,161.6231,161.2295,161.3576,27271.0
2020-12-29 15:20:00,176.33,176.56,176.29,176.41,8638.0,161.3851,161.5956,161.3485,161.4583,8638.0
2020-12-29 15:25:00,176.41,176.66,176.32,176.57,14711.0,161.4583,161.6871,161.3759,161.6047,14711.0
2020-12-29 15:30:00,176.62,176.8,176.54,176.71,9821.0,161.6505,161.8153,161.5773,161.7329,9821.0
2020-12-29 15:35:00,176.72,176.99,176.69,176.91,12292.0,161.742,161.9892,161.7146,161.9159,12292.0
2020-12-29 15:40:00,176.95,177.06,176.86,176.88,15025.0,161.9525,162.0532,161.8702,161.8885,15025.0
2020-12-29 15:45:00,176.9,177.01,176.87,176.97,13387.0,161.9068,162.0075,161.8793,161.9708,13387.0
2020-12-29 15:50:00,177.01,177.08,176.74,176.82,27120.0,162.0075,162.0715,161.7603,161.8336,27120.0
2020-12-29 15:55:00,176.84,176.84,176.5,176.71,55567.0,161.8519,161.8519,161.5407,161.7329,55567.0
2020-12-30 09:30:00,179.91,179.92,178.68,179.21,134387.0,164.6617,164.6708,163.5359,164.021,134387.0
2020-12-30 09:35:00,179.2,181.3,179.2,181.26,87967.0,164.0118,165.9339,164.0118,165.8972,87967.0
2020-12-30 09:40:00,181.25,181.72,181.0,181.28,86836.0,165.8881,166.3183,165.6593,165.9156,86836.0
2020-12-30 09:45:00,181.28,182.23,181.27,181.82,95675.0,165.9156,166.785,165.9064,166.4098,95675.0
2020-12-30 09:50:00,181.8,182.09,181.61,181.76,62180.0,166.3915,166.6569,166.2176,166.3549,62180.0
2020-12-30 09:55:00,181.8,182.09,181.32,181.7,67422.0,166.3915,166.6569,165.9522,166.3,67422.0
2020-12-30 10:00:00,181.69,181.88,181.03,181.3,57128.0,166.2908,166.4647,165.6867,165.9339,57128.0
2020-12-30 10:05:00,181.33,181.33,180.6,180.76,42571.0,165.9613,165.9613,165.2932,165.4396,42571.0
2020-12-30 10:10:00,180.77,180.83,180.35,180.36,19809.0,165.4488,165.5037,165.0644,165.0735,19809.0
2020-12-30 10:15:00,180.31,180.55,180.28,180.37,16458.0,165.0278,165.2474,165.0003,165.0827,16458.0
2020-12-30 10:20:00,180.34,180.48,180.23,180.42,16438.0,165.0552,165.1834,164.9545,165.1284,16438.0
2020-12-30 10:25:00,180.37,180.71,180.36,180.56,13289.0,165.0827,165.3939,165.0735,165.2566,13289.0
2020-12-30 10:30:00,180.65,180.92,180.59,180.78,15324.0,165.3389,165.5861,165.284,165.4579,15324.0
2020-12-30 10:35:00,180.85,180.85,180.51,180.82,21215.0,165.522,165.522,165.2108,165.4945,21215.0
2020-12-30 10:40:00,180.8,181.25,180.75,181.21,12839.0,165.4762,165.8881,165.4305,165.8515,12839.0
2020-12-30 10:45:00,181.24,181.24,180.91,181.06,17793.0,165.8789,165.8789,165.5769,165.7142,17793.0
2020-12-30 10:50:00,181.03,181.03,180.75,180.98,10230.0,165.6867,165.6867,165.4305,165.641,10230.0
2020-12-30 10:55:00,180.96,181.22,180.85,180.92,23941.0,165.6227,165.8606,165.522,165.5861,23941.0
2020-12-30 11:00:00,180.99,181.05,180.8,180.98,15486.0,165.6501,165.705,165.4762,165.641,15486.0
2020-12-30 11:05:00,180.98,181.33,180.94,181.33,14431.0,165.641,165.9613,165.6044,165.9613,14431.0
2020-12-30 11:10:00,181.33,181.54,181.2,181.2,34236.0,165.9613,166.1535,165.8423,165.8423,34236.0
2020-12-30 11:15:00,181.22,181.29,181.01,181.21,11655.0,165.8606,165.9247,165.6684,165.8515,11655.0
2020-12-30 11:20:00,181.09,181.35,181.0,181.35,18739.0,165.7417,165.9796,165.6593,165.9796,18739.0
2020-12-30 11:25:00,181.31,181.32,180.99,180.99,18030.0,165.943,165.9522,165.6501,165.6501,18030.0
2020-12-30 11:30:00,181.07,181.19,180.92,180.92,14268.0,165.7234,165.8332,165.5861,165.5861,14268.0
2020-12-30 11:35:00,180.92,181.08,180.81,180.97,26992.0,165.5861,165.7325,165.4854,165.6318,26992.0
2020-12-30 11:40:00,180.92,181.23,180.86,181.22,12833.0,165.5861,165.8698,165.5311,165.8606,12833.0
2020-12-30 11:45:00,181.14,181.17,180.56,180.6,17290.0,165.7874,165.8149,165.2566,165.2932,17290.0
2020-12-30 11:50:00,180.58,180.83,180.58,180.67,13471.0,165.2749,165.5037,165.2749,165.3573,13471.0
2020-12-30 11:55:00,180.68,180.68,180.41,180.41,10353.0,165.3664,165.3664,165.1193,165.1193,10353.0
2020-12-30 12:00:00,180.41,180.65,180.22,180.65,10653.0,165.1193,165.3389,164.9454,165.3389,10653.0
2020-12-30 12:05:00,180.69,180.8,180.58,180.58,9230.0,165.3756,165.4762,165.2749,165.2749,9230.0
2020-12-30 12:10:00,180.6,180.99,180.6,180.84,37377.0,165.2932,165.6501,165.2932,165.5128,37377.0
2020-12-30 12:15:00,180.78,181.23,180.76,180.88,53370.0,165.4579,165.8698,165.4396,165.5495,53370.0
2020-12-30 12:20:00,180.86,181.1,180.71,180.76,12923.0,165.5311,165.7508,165.3939,165.4396,12923.0
2020-12-30 12:25:00,180.86,180.94,180.81,180.87,6157.0,165.5311,165.6044,165.4854,165.5403,6157.0
2020-12-30 12:30:00,180.81,180.88,180.7,180.86,13493.0,165.4854,165.5495,165.3847,165.5311,13493.0
2020-12-30 12:35:00,180.87,180.92,180.82,180.87,4277.0,165.5403,165.5861,165.4945,165.5403,4277.0
2020-12-30 12:40:00,180.87,180.95,180.78,180.88,7354.0,165.5403,165.6135,165.4579,165.5495,7354.0
2020-12-30 12:45:00,180.9,180.97,180.69,180.76,13730.0,165.5678,165.6318,165.3756,165.4396,13730.0
2020-12-30 12:50:00,180.81,180.84,180.58,180.61,4149.0,165.4854,165.5128,165.2749,165.3023,4149.0
2020-12-30 12:55:00,180.65,180.88,180.65,180.74,6961.0,165.3389,165.5495,165.3389,165.4213,6961.0
2020-12-30 13:00:00,180.78,180.9,180.65,180.73,6819.0,165.4579,165.5678,165.3389,165.4122,6819.0
2020-12-30 13:05:00,180.73,180.82,180.69,180.78,3933.0,165.4122,165.4945,165.3756,165.4579,3933.0
2020-12-30 13:10:00,180.74,180.89,180.72,180.78,5430.0,165.4213,165.5586,165.403,165.4579,5430.0
2020-12-30 13:15:00,180.81,180.9,180.81,180.84,4139.0,165.4854,165.5678,165.4854,165.5128,4139.0
2020-12-30 13:20:00,180.92,180.92,180.68,180.84,6536.0,165.5861,165.5861,165.3664,165.5128,6536.0
2020-12-30 13:25:00,180.88,180.99,180.8,180.85,8430.0,165.5495,165.6501,165.4762,165.522,8430.0
2020-12-30 13:30:00,180.78,180.81,180.69,180.69,2834.0,165.4579,165.4854,165.3756,165.3756,2834.0
2020-12-30 13:35:00,180.72,180.81,180.67,180.73,7341.0,165.403,165.4854,165.3573,165.4122,7341.0
2020-12-30 13:40:00,180.72,180.86,180.72,180.84,8008.0,165.403,165.5311,165.403,165.5128,8008.0
2020-12-30 13:45:00,180.88,180.95,180.8,180.93,11153.0,165.5495,165.6135,165.4762,165.5952,11153.0
2020-12-30 13:50:00,180.89,180.96,180.77,180.78,6746.0,165.5586,165.6227,165.4488,165.4579,6746.0
2020-12-30 13:55:00,180.76,180.8,180.57,180.64,6084.0,165.4396,165.4762,165.2657,165.3298,6084.0
2020-12-30 14:00:00,180.6,180.62,180.51,180.57,7270.0,165.2932,165.3115,165.2108,165.2657,7270.0
2020-12-30 14:05:00,180.63,180.72,180.44,180.46,5571.0,165.3206,165.403,165.1467,165.1651,5571.0
2020-12-30 14:10:00,180.45,180.47,180.25,180.31,12832.0,165.1559,165.1742,164.9728,165.0278,12832.0
2020-12-30 14:15:00,180.3,180.3,179.69,179.83,38366.0,165.0186,165.0186,164.4603,164.5884,38366.0
2020-12-30 14:20:00,179.79,179.98,179.79,179.9,5440.0,164.5518,164.7257,164.5518,164.6525,5440.0
2020-12-30 14:25:00,179.88,180.02,179.82,179.82,8673.0,164.6342,164.7623,164.5793,164.5793,8673.0
2020-12-30 14:30:00,179.8,179.89,179.71,179.87,9957.0,164.561,164.6434,164.4786,164.6251,9957.0
2020-12-30 14:35:00,179.84,180.0,179.83,179.86,5185.0,164.5976,164.744,164.5884,164.6159,5185.0
2020-12-30 14:40:00,179.84,180.16,179.83,180.0,9254.0,164.5976,164.8905,164.5884,164.744,9254.0
2020-12-30 14:45:00,179.99,180.2,179.99,180.12,12423.0,164.7349,164.9271,164.7349,164.8539,12423.0
2020-12-30 14:50:00,180.1,180.1,179.78,179.78,9259.0,164.8356,164.8356,164.5427,164.5427,9259.0
2020-12-30 14:55:00,179.79,179.93,179.75,179.9,9769.0,164.5518,164.68,164.5152,164.6525,9769.0
2020-12-30 15:00:00,179.88,179.92,179.69,179.86,20331.0,164.6342,164.6708,164.4603,164.6159,20331.0
2020-12-30 15:05:00,179.89,179.93,179.74,179.93,10155.0,164.6434,164.68,164.5061,164.68,10155.0
2020-12-30 15:10:00,179.9,180.08,179.88,180.08,9999.0,164.6525,164.8173,164.6342,164.8173,9999.0
2020-12-30 15:15:00,180.07,180.21,179.95,180.14,10505.0,164.8081,164.9362,164.6983,164.8722,10505.0
2020-12-30 15:20:00,180.09,180.1,179.89,180.02,11521.0,164.8264,164.8356,164.6434,164.7623,11521.0
2020-12-30 15:25:00,180.0,180.15,179.98,180.13,8940.0,164.744,164.8813,164.7257,164.863,8940.0
2020-12-30 15:30:00,180.17,180.23,180.0,180.2,15275.0,164.8996,164.9545,164.744,164.9271,15275.0
2020-12-30 15:35:00,180.22,180.31,180.12,180.17,18528.0,164.9454,165.0278,164.8539,164.8996,18528.0
2020-12-30 15:40:00,180.2,180.46,180.2,180.31,22186.0,164.9271,165.1651,164.9271,165.0278,22186.0
2020-12-30 15:45:00,180.28,180.32,180.14,180.2,24360.0,165.0003,165.0369,164.8722,164.9271,24360.0
2020-12-30 15:50:00,180.22,180.43,180.21,180.39,41841.0,164.9454,165.1376,164.9362,165.101,41841.0
2020-12-30 15:55:00,180.46,180.56,179.89,180.04,150198.0,165.1651,165.2566,164.6434,164.7806,150198.0
2020-12-31 09:30:00,180.25,180.36,179.51,179.89,30998.0,164.9728,165.0735,164.2956,164.6434,30998.0
2020-12-31 09:35:00,179.88,179.92,178.75,179.2,19317.0,164.6342,164.6708,163.6,164.0118,19317.0
2020-12-31 09:40:00,179.18,179.48,179.15,179.48,5613.0,163.9935,164.2681,163.9661,164.2681,5613.0
2020-12-31 09:45:00,179.39,180.08,179.39,179.76,39849.0,164.1857,164.8173,164.1857,164.5244,39849.0
2020-12-31 09:50:00,179.9,179.9,179.36,179.72,5016.0,164.6525,164.6525,164.1583,164.4878,5016.0
2020-12-31 09:55:00,179.83,180.17,179.74,180.0,15426.0,164.5884,164.8996,164.5061,164.744,15426.0
2020-12-31 10:00:00,180.04,180.37,179.81,180.34,21572.0,164.7806,165.0827,164.5701,165.0552,21572.0
2020-12-31 10:05:00,180.28,180.29,179.97,180.0,13230.0,165.0003,165.0095,164.7166,164.744,13230.0
2020-12-31 10:10:00,179.85,180.35,179.84,180.28,13057.0,164.6068,165.0644,164.5976,165.0003,13057.0
2020-12-31 10:15:00,180.35,180.36,180.08,180.23,7003.0,165.0644,165.0735,164.8173,164.9545,7003.0
2020-12-31 10:20:00,180.2,180.46,180.19,180.46,5298.0,164.9271,165.1651,164.9179,165.1651,5298.0
2020-12-31 10:25:00,180.44,180.76,180.38,180.39,21208.0,165.1467,165.4396,165.0918,165.101,21208.0
2020-12-31 10:30:00,180.4,180.57,180.34,180.56,14758.0,165.1101,165.2657,165.0552,165.2566,14758.0
2020-12-31 10:35:00,180.55,180.83,180.55,180.72,7361.0,165.2474,165.5037,165.2474,165.403,7361.0
2020-12-31 10:40:00,180.69,180.79,180.51,180.66,8331.0,165.3756,165.4671,165.2108,165.3481,8331.0
2020-12-31 10:45:00,180.72,180.78,180.59,180.69,3798.0,165.403,165.4579,165.284,165.3756,3798.0
2020-12-31 10:50:00,180.62,180.62,180.46,180.55,4623.0,165.3115,165.3115,165.1651,165.2474,4623.0
2020-12-31 10:55:00,180.55,180.68,180.48,180.6,5433.0,165.2474,165.3664,165.1834,165.2932,5433.0
2020-12-31 11:00:00,180.54,180.58,180.29,180.3,11078.0,165.2383,165.2749,165.0095,165.0186,11078.0
2020-12-31 11:05:00,180.31,180.47,180.3,180.31,7137.0,165.0278,165.1742,165.0186,165.0278,7137.0
2020-12-31 11:10:00,180.29,180.37,180.1,180.3,16949.0,165.0095,165.0827,164.8356,165.0186,16949.0
2020-12-31 11:15:00,180.36,180.64,180.36,180.56,4795.0,165.0735,165.3298,165.0735,165.2566,4795.0
2020-12-31 11:20:00,180.59,180.71,180.52,180.66,7476.0,165.284,165.3939,165.22,165.3481,7476.0
2020-12-31 11:25:00,180.68,180.85,180.64,180.77,7663.0,165.3664,165.522,165.3298,165.4488,7663.0
2020-12-31 11:30:00,180.76,180.78,180.62,180.77,6503.0,165.4396,165.4579,165.3115,165.4488,6503.0
2020-12-31 11:35:00,180.74,180.87,180.73,180.83,10113.0,165.4213,165.5403,165.4122,165.5037,10113.0
2020-12-31 11:40:00,180.83,180.92,180.77,180.77,8715.0,165.5037,165.5861,165.4488,165.4488,8715.0
2020-12-31 11:45:00,180.75,181.02,180.75,180.78,12204.0,165.4305,165.6776,165.4305,165.4579,12204.0
2020-12-31 11:50:00,180.78,180.95,180.76,180.9,7633.0,165.4579,165.6135,165.4396,165.5678,7633.0
2020-12-31 11:55:00,180.86,181.2,180.84,181.1,18298.0,165.5311,165.8423,165.5128,165.7508,18298.0
2020-12-31 12:00:00,181.13,181.13,180.74,180.77,7850.0,165.7783,165.7783,165.4213,165.4488,7850.0
2020-12-31 12:05:00,180.78,181.0,180.75,180.9,7021.0,165.4579,165.6593,165.4305,165.5678,7021.0
2020-12-31 12:10:00,180.93,181.04,180.86,180.91,8063.0,165.5952,165.6959,165.5311,165.5769,8063.0
2020-12-31 12:15:00,180.95,180.99,180.89,180.99,2450.0,165.6135,165.6501,165.5586,165.6501,2450.0
2020-12-31 12:20:00,181.04,181.13,180.94,181.08,7948.0,165.6959,165.7783,165.6044,165.7325,7948.0
2020-12-31 12:25:00,181.1,181.5,181.06,181.45,19476.0,165.7508,166.1169,165.7142,166.0711,19476.0
2020-12-31 12:30:00,181.41,181.46,181.26,181.44,12956.0,166.0345,166.0803,165.8972,166.062,12956.0
2020-12-31 12:35:00,181.4,181.55,181.26,181.3,16340.0,166.0254,166.1627,165.8972,165.9339,16340.0
2020-12-31 12:40:00,181.26,181.3,181.07,181.24,10287.0,165.8972,165.9339,165.7234,165.8789,10287.0
2020-12-31 12:45:00,181.23,181.57,181.17,181.54,18278.0,165.8698,166.181,165.8149,166.1535,18278.0
2020-12-31 12:50:00,181.53,181.59,181.42,181.56,18213.0,166.1444,166.1993,166.0437,166.1718,18213.0
2020-12-31 12:55:00,181.59,181.6,181.36,181.45,15319.0,166.1993,166.2084,165.9888,166.0711,15319.0
2020-12-31 13:00:00,181.53,181.61,181.4,181.44,4327.0,166.1444,166.2176,166.0254,166.062,4327.0
2020-12-31 13:05:00,181.48,181.5,181.37,181.38,4296.0,166.0986,166.1169,165.9979,166.0071,4296.0
2020-12-31 13:10:00,181.31,181.46,181.31,181.36,3151.0,165.943,166.0803,165.943,165.9888,3151.0
2020-12-31 13:15:00,181.35,181.4,181.32,181.35,7042.0,165.9796,166.0254,165.9522,165.9796,7042.0
2020-12-31 13:20:00,181.34,181.4,181.25,181.25,13715.0,165.9705,166.0254,165.8881,165.8881,13715.0
2020-12-31 13:25:00,181.2,181.32,181.19,181.29,4631.0,165.8423,165.9522,165.8332,165.9247,4631.0
2020-12-31 13:30:00,181.25,181.26,180.95,180.95,15157.0,165.8881,165.8972,165.6135,165.6135,15157.0
2020-12-31 13:35:00,180.92,181.0,180.66,180.74,11462.0,165.5861,165.6593,165.3481,165.4213,11462.0
2020-12-31 13:40:00,180.66,180.71,180.54,180.67,5165.0,165.3481,165.3939,165.2383,165.3573,5165.0
2020-12-31 13:45:00,180.68,180.95,180.68,180.85,2814.0,165.3664,165.6135,165.3664,165.522,2814.0
2020-12-31 13:50:00,180.89,180.94,180.82,180.91,3150.0,165.5586,165.6044,165.4945,165.5769,3150.0
2020-12-31 13:55:00,180.93,180.98,180.9,180.94,5462.0,165.5952,165.641,165.5678,165.6044,5462.0
2020-12-31 14:00:00,180.98,181.18,180.9,181.17,13357.0,165.641,165.824,165.5678,165.8149,13357.0
2020-12-31 14:05:00,181.12,181.17,181.01,181.15,16744.0,165.7691,165.8149,165.6684,165.7966,16744.0
2020-12-31 14:10:00,181.2,181.43,181.17,181.4,6635.0,165.8423,166.0528,165.8149,166.0254,6635.0
2020-12-31 14:15:00,181.42,181.67,181.41,181.6,13370.0,166.0437,166.2725,166.0345,166.2084,13370.0
2020-12-31 14:20:00,181.61,181.63,181.55,181.56,4879.0,166.2176,166.2359,166.1627,166.1718,4879.0
2020-12-31 14:25:00,181.57,181.57,181.38,181.44,5978.0,166.181,166.181,166.0071,166.062,5978.0
2020-12-31 14:30:00,181.48,181.69,181.46,181.56,12759.0,166.0986,166.2908,166.0803,166.1718,12759.0
2020-12-31 14:35:00,181.53,181.63,181.41,181.56,12885.0,166.1444,166.2359,166.0345,166.1718,12885.0
2020-12-31 14:40:00,181.58,181.7,181.53,181.67,11391.0,166.1901,166.3,166.1444,166.2725,11391.0
2020-12-31 14:45:00,181.65,181.65,181.54,181.6,4701.0,166.2542,166.2542,166.1535,166.2084,4701.0
2020-12-31 14:50:00,181.6,181.63,181.33,181.37,5558.0,166.2084,166.2359,165.9613,165.9979,5558.0
2020-12-31 14:55:00,181.37,181.45,181.33,181.33,5116.0,165.9979,166.0711,165.9613,165.9613,5116.0
2020-12-31 15:00:00,181.36,181.38,181.23,181.35,14016.0,165.9888,166.0071,165.8698,165.9796,14016.0
2020-12-31 15:05:00,181.36,181.58,181.35,181.56,6021.0,165.9888,166.1901,165.9796,166.1718,6021.0
2020-12-31 15:10:00,181.53,181.72,181.51,181.71,8085.0,166.1444,166.3183,166.1261,166.3091,8085.0
2020-12-31 15:15:00,181.73,181.93,181.73,181.87,13500.0,166.3274,166.5105,166.3274,166.4555,13500.0
2020-12-31 15:20:00,181.84,181.87,181.74,181.82,5017.0,166.4281,166.4555,166.3366,166.4098,5017.0
2020-12-31 15:25:00,181.8,181.87,181.65,181.65,8712.0,166.3915,166.4555,166.2542,166.2542,8712.0
2020-12-31 15:30:00,181.67,181.72,181.54,181.62,11444.0,166.2725,166.3183,166.1535,166.2267,11444.0
2020-12-31 15:35:00,181.67,181.82,181.61,181.65,9264.0,166.2725,166.4098,166.2176,166.2542,9264.0
2020-12-31 15:40:00,181.56,181.81,181.43,181.67,16807.0,166.1718,166.4006,166.0528,166.2725,16807.0
2020-12-31 15:45:00,181.68,182.01,181.57,181.78,30007.0,166.2816,166.5837,166.181,166.3732,30007.0
2020-12-31 15:50:00,181.87,182.05,181.79,181.88,39361.0,166.4555,166.6203,166.3823,166.4647,39361.0
2020-12-31 15:55:00,181.84,182.1,181.69,181.92,105817.0,166.4281,166.6661,166.2908,166.5013,105817.0
2021-01-04 09:30:00,183.0,184.64,182.83,183.72,203647.0,167.4898,168.9908,167.3342,168.1487,203647.0
2021-01-04 09:35:00,183.61,184.96,183.36,184.72,71912.0,168.0481,169.2837,167.8193,169.064,71912.0
2021-01-04 09:40:00,184.67,185.98,184.55,185.9,134443.0,169.0182,170.2172,168.9084,170.144,134443.0
2021-01-04 09:45:00,185.77,185.81,185.01,185.2,51180.0,170.025,170.0616,169.3294,169.5033,51180.0
2021-01-04 09:50:00,185.07,185.12,183.28,183.72,46753.0,169.3843,169.4301,167.746,168.1487,46753.0
2021-01-04 09:55:00,183.8,184.49,183.8,184.45,26290.0,168.222,168.8535,168.222,168.8169,26290.0
2021-01-04 10:00:00,184.38,184.65,183.5,183.9,44434.0,168.7528,168.9999,167.9474,168.3135,44434.0
2021-01-04 10:05:00,183.9,183.96,183.34,183.66,50669.0,168.3135,168.3684,167.801,168.0938,50669.0
2021-01-04 10:10:00,183.61,184.19,183.11,184.0,43616.0,168.0481,168.5789,167.5904,168.405,43616.0
2021-01-04 10:15:00,183.94,184.06,183.51,183.8,33958.0,168.3501,168.4599,167.9565,168.222,33958.0
2021-01-04 10:20:00,183.79,184.3,183.73,183.95,41432.0,168.2128,168.6796,168.1579,168.3593,41432.0
2021-01-04 10:25:00,183.95,184.02,183.43,183.93,23093.0,168.3593,168.4233,167.8833,168.3409,23093.0
2021-01-04 10:30:00,183.96,183.96,183.46,183.62,19460.0,168.3684,168.3684,167.9108,168.0572,19460.0
2021-01-04 10:35:00,183.62,183.62,183.14,183.51,37204.0,168.0572,168.0572,167.6179,167.9565,37204.0
2021-01-04 10:40:00,183.5,183.81,183.41,183.72,28378.0,167.9474,168.2311,167.865,168.1487,28378.0
2021-01-04 10:45:00,183.71,183.78,183.11,183.16,43998.0,168.1396,168.2037,167.5904,167.6362,43998.0
2021-01-04 10:50:00,183.11,183.12,182.04,182.16,41330.0,167.5904,167.5996,166.6111,166.721,41330.0
2021-01-04 10:55:00,182.16,182.25,181.63,182.01,20796.0,166.721,166.8033,166.2359,166.5837,20796.0
2021-01-04 11:00:00,182.0,182.09,180.85,181.03,32667.0,166.5745,166.6569,165.522,165.6867,32667.0
2021-01-04 11:05:00,181.13,181.27,180.26,180.75,26846.0,165.7783,165.9064,164.982,165.4305,26846.0
2021-01-04 11:10:00,180.74,181.57,180.5,181.49,22399.0,165.4213,166.181,165.2017,166.1078,22399.0
2021-01-04 11:15:00,181.45,181.61,181.17,181.47,23069.0,166.0711,166.2176,165.8149,166.0894,23069.0
2021-01-04 11:20:00,181.42,181.5,181.08,181.26,17404.0,166.0437,166.1169,165.7325,165.8972,17404.0
2021-01-04 11:25:00,181.3,181.41,181.18,181.35,22572.0,165.9339,166.0345,165.824,165.9796,22572.0
2021-01-04 11:30:00,181.38,181.6,181.18,181.55,36598.0,166.0071,166.2084,165.824,166.1627,36598.0
2021-01-04 11:35:00,181.57,181.57,181.19,181.27,14992.0,166.181,166.181,165.8332,165.9064,14992.0
2021-01-04 11:40:00,181.25,181.31,181.07,181.26,28753.0,165.8881,165.943,165.7234,165.8972,28753.0
2021-01-04 11:45:00,181.27,181.33,181.14,181.32,12936.0,165.9064,165.9613,165.7874,165.9522,12936.0
2021-01-04 11:50:00,181.31,181.89,180.78,180.78,35343.0,165.943,166.4739,165.4579,165.4579,35343.0
2021-01-04 11:55:00,180.69,180.84,180.41,180.78,18706.0,165.3756,165.5128,165.1193,165.4579,18706.0
2021-01-04 12:00:00,180.71,181.28,180.65,180.82,37585.0,165.3939,165.9156,165.3389,165.4945,37585.0
2021-01-04 12:05:00,180.87,181.16,180.77,180.9,18951.0,165.5403,165.8057,165.4488,165.5678,18951.0
2021-01-04 12:10:00,180.86,181.0,180.51,180.57,17370.0,165.5311,165.6593,165.2108,165.2657,17370.0
2021-01-04 12:15:00,180.57,181.24,180.45,181.14,22012.0,165.2657,165.8789,165.1559,165.7874,22012.0
2021-01-04 12:20:00,181.07,181.26,180.93,181.26,23035.0,165.7234,165.8972,165.5952,165.8972,23035.0
2021-01-04 12:25:00,181.23,181.74,181.15,181.56,25411.0,165.8698,166.3366,165.7966,166.1718,25411.0
2021-01-04 12:30:00,181.5,181.5,180.86,181.22,27677.0,166.1169,166.1169,165.5311,165.8606,27677.0
2021-01-04 12:35:00,181.37,181.43,181.08,181.15,17575.0,165.9979,166.0528,165.7325,165.7966,17575.0
2021-01-04 12:40:00,181.15,181.16,180.75,180.98,22939.0,165.7966,165.8057,165.4305,165.641,22939.0
2021-01-04 12:45:00,180.99,181.1,180.83,180.97,17087.0,165.6501,165.7508,165.5037,165.6318,17087.0
2021-01-04 12:50:00,180.95,181.16,180.62,181.16,26139.0,165.6135,165.8057,165.3115,165.8057,26139.0
2021-01-04 12:55:00,181.08,181.24,181.02,181.18,7465.0,165.7325,165.8789,165.6776,165.824,7465.0
2021-01-04 13:00:00,181.13,181.33,180.86,180.91,10698.0,165.7783,165.9613,165.5311,165.5769,10698.0
2021-01-04 13:05:00,180.91,181.31,180.88,181.21,8522.0,165.5769,165.943,165.5495,165.8515,8522.0
2021-01-04 13:10:00,181.2,181.75,181.19,181.62,19580.0,165.8423,166.3457,165.8332,166.2267,19580.0
2021-01-04 13:15:00,181.63,182.17,181.62,182.13,32423.0,166.2359,166.7301,166.2267,166.6935,32423.0
2021-01-04 13:20:00,182.09,182.48,182.02,182.47,15006.0,166.6569,167.0138,166.5928,167.0047,15006.0
2021-01-04 13:25:00,182.52,182.82,182.45,182.58,29015.0,167.0505,167.325,166.9864,167.1054,29015.0
2021-01-04 13:30:00,182.52,182.52,182.14,182.14,15266.0,167.0505,167.0505,166.7027,166.7027,15266.0
2021-01-04 13:35:00,182.09,182.3,182.06,182.13,16760.0,166.6569,166.8491,166.6294,166.6935,16760.0
2021-01-04 13:40:00,182.17,182.42,182.0,182.07,11357.0,166.7301,166.9589,166.5745,166.6386,11357.0
2021-01-04 13:45:00,182.08,182.38,181.98,182.34,19398.0,166.6477,166.9223,166.5562,166.8857,19398.0
2021-01-04 13:50:00,182.42,182.63,182.36,182.44,12966.0,166.9589,167.1511,166.904,166.9772,12966.0
2021-01-04 13:55:00,182.43,182.51,182.28,182.28,10140.0,166.9681,167.0413,166.8308,166.8308,10140.0
2021-01-04 14:00:00,182.22,182.22,181.94,182.06,10285.0,166.7759,166.7759,166.5196,166.6294,10285.0
2021-01-04 14:05:00,182.07,182.18,181.45,181.49,11222.0,166.6386,166.7393,166.0711,166.1078,11222.0
2021-01-04 14:10:00,181.47,181.54,181.3,181.42,7403.0,166.0894,166.1535,165.9339,166.0437,7403.0
2021-01-04 14:15:00,181.4,181.5,181.02,181.07,13663.0,166.0254,166.1169,165.6776,165.7234,13663.0
2021-01-04 14:20:00,181.1,181.26,180.97,181.26,7918.0,165.7508,165.8972,165.6318,165.8972,7918.0
2021-01-04 14:25:00,181.22,181.25,180.9,180.96,9090.0,165.8606,165.8881,165.5678,165.6227,9090.0
2021-01-04 14:30:00,180.92,180.93,180.33,180.47,16033.0,165.5861,165.5952,165.0461,165.1742,16033.0
2021-01-04 14:35:00,180.43,180.68,180.33,180.54,9656.0,165.1376,165.3664,165.0461,165.2383,9656.0
2021-01-04 14:40:00,180.51,180.84,180.31,180.67,19828.0,165.2108,165.5128,165.0278,165.3573,19828.0
2021-01-04 14:45:00,180.65,180.78,180.33,180.33,7200.0,165.3389,165.4579,165.0461,165.0461,7200.0
2021-01-04 14:50:00,180.37,180.45,180.25,180.4,13972.0,165.0827,165.1559,164.9728,165.1101,13972.0
2021-01-04 14:55:00,180.39,181.03,180.34,180.85,13750.0,165.101,165.6867,165.0552,165.522,13750.0
2021-01-04 15:00:00,180.9,180.99,180.28,180.4,10867.0,165.5678,165.6501,165.0003,165.1101,10867.0
2021-01-04 15:05:00,180.4,180.91,180.4,180.67,11356.0,165.1101,165.5769,165.1101,165.3573,11356.0
2021-01-04 15:10:00,180.68,180.95,180.51,180.72,18982.0,165.3664,165.6135,165.2108,165.403,18982.0
2021-01-04 15:15:00,180.71,180.86,180.47,180.6,17659.0,165.3939,165.5311,165.1742,165.2932,17659.0
2021-01-04 15:20:00,180.6,181.1,180.6,180.97,11175.0,165.2932,165.7508,165.2932,165.6318,11175.0
2021-01-04 15:25:00,180.93,181.09,180.86,180.87,10773.0,165.5952,165.7417,165.5311,165.5403,10773.0
2021-01-04 15:30:00,180.81,181.5,180.62,181.34,20674.0,165.4854,166.1169,165.3115,165.9705,20674.0
2021-01-04 15:35:00,181.34,181.38,181.02,181.21,36995.0,165.9705,166.0071,165.6776,165.8515,36995.0
2021-01-04 15:40:00,181.2,181.5,181.2,181.38,53608.0,165.8423,166.1169,165.8423,166.0071,53608.0
2021-01-04 15:45:00,181.35,181.84,181.31,181.84,43941.0,165.9796,166.4281,165.943,166.4281,43941.0
2021-01-04 15:50:00,181.9,182.04,181.57,181.65,69796.0,166.483,166.6111,166.181,166.2542,69796.0
2021-01-04 15:55:00,181.71,182.25,181.44,182.2,293913.0,166.3091,166.8033,166.062,166.7576,293913.0
2021-01-05 09:30:00,180.48,182.94,180.48,182.65,71105.0,165.1834,167.4349,165.1834,167.1694,71105.0
2021-01-05 09:35:00,182.86,183.63,182.86,183.61,17379.0,167.3616,168.0664,167.3616,168.0481,17379.0
2021-01-05 09:40:00,183.63,184.15,183.56,183.8,38777.0,168.0664,168.5423,168.0023,168.222,38777.0
2021-01-05 09:45:00,183.88,184.38,183.56,184.0,33430.0,168.2952,168.7528,168.0023,168.405,33430.0
2021-01-05 09:50:00,183.95,184.59,183.8,184.13,51812.0,168.3593,168.945,168.222,168.524,51812.0
2021-01-05 09:55:00,184.27,184.47,184.06,184.19,44298.0,168.6521,168.8352,168.4599,168.5789,44298.0
2021-01-05 10:00:00,184.45,185.47,184.28,185.43,67233.0,168.8169,169.7504,168.6613,169.7138,67233.0
2021-01-05 10:05:00,185.39,185.42,184.76,184.86,32244.0,169.6772,169.7047,169.1006,169.1921,32244.0
2021-01-05 10:10:00,184.75,185.27,184.72,185.19,19319.0,169.0915,169.5674,169.064,169.4942,19319.0
2021-01-05 10:15:00,185.2,185.7,185.03,185.42,65978.0,169.5033,169.9609,169.3477,169.7047,65978.0
2021-01-05 10:20:00,185.43,185.54,185.14,185.21,53555.0,169.7138,169.8145,169.4484,169.5125,53555.0
2021-01-05 10:25:00,185.15,185.16,184.59,184.66,27604.0,169.4575,169.4667,168.945,169.0091,27604.0
2021-01-05 10:30:00,184.7,184.81,184.04,184.25,29068.0,169.0457,169.1464,168.4416,168.6338,29068.0
2021-01-05 10:35:00,184.31,184.58,184.22,184.34,17422.0,168.6887,168.9359,168.6064,168.7162,17422.0
2021-01-05 10:40:00,184.27,184.32,183.82,183.89,30298.0,168.6521,168.6979,168.2403,168.3043,30298.0
2021-01-05 10:45:00,183.89,184.25,183.84,184.21,15599.0,168.3043,168.6338,168.2586,168.5972,15599.0
2021-01-05 10:50:00,184.31,185.15,184.31,185.14,37765.0,168.6887,169.4575,168.6887,169.4484,37765.0
2021-01-05 10:55:00,185.16,185.35,184.65,184.7,31392.0,169.4667,169.6406,168.9999,169.0457,31392.0
2021-01-05 11:00:00,184.77,184.84,184.53,184.69,16034.0,169.1098,169.1738,168.8901,169.0365,16034.0
2021-01-05 11:05:00,184.6,184.68,183.94,184.17,27709.0,168.9542,169.0274,168.3501,168.5606,27709.0
2021-01-05 11:10:00,184.19,184.5,184.03,184.04,22327.0,168.5789,168.8626,168.4325,168.4416,22327.0
2021-01-05 11:15:00,183.88,184.0,183.63,183.68,18890.0,168.2952,168.405,168.0664,168.1121,18890.0
2021-01-05 11:20:00,183.75,184.34,183.74,184.27,10075.0,168.1762,168.7162,168.1671,168.6521,10075.0
2021-01-05 11:25:00,184.29,184.89,184.28,184.89,15410.0,168.6704,169.2196,168.6613,169.2196,15410.0
2021-01-05 11:30:00,184.8,185.18,184.64,185.14,28993.0,169.1372,169.485,168.9908,169.4484,28993.0
2021-01-05 11:35:00,185.17,185.33,184.92,185.03,31373.0,169.4759,169.6223,169.247,169.3477,31373.0
2021-01-05 11:40:00,185.13,185.3,185.1,185.2,9124.0,169.4392,169.5948,169.4118,169.5033,9124.0
2021-01-05 11:45:00,185.21,185.28,184.93,185.08,18046.0,169.5125,169.5765,169.2562,169.3935,18046.0
2021-01-05 11:50:00,185.11,185.4,185.11,185.34,19540.0,169.4209,169.6864,169.4209,169.6314,19540.0
2021-01-05 11:55:00,185.38,185.4,185.07,185.2,15360.0,169.6681,169.6864,169.3843,169.5033,15360.0
2021-01-05 12:00:00,185.21,185.48,185.15,185.43,13562.0,169.5125,169.7596,169.4575,169.7138,13562.0
2021-01-05 12:05:00,185.48,185.8,185.42,185.61,36800.0,169.7596,170.0525,169.7047,169.8786,36800.0
2021-01-05 12:10:00,185.53,185.74,185.45,185.64,17219.0,169.8053,169.9975,169.7321,169.906,17219.0
2021-01-05 12:15:00,185.56,185.76,185.2,185.31,29118.0,169.8328,170.0158,169.5033,169.604,29118.0
2021-01-05 12:20:00,185.26,185.38,184.98,185.05,18113.0,169.5582,169.6681,169.302,169.366,18113.0
2021-01-05 12:25:00,185.12,185.23,184.7,184.81,18444.0,169.4301,169.5308,169.0457,169.1464,18444.0
2021-01-05 12:30:00,184.81,184.96,184.7,184.78,9399.0,169.1464,169.2837,169.0457,169.1189,9399.0
2021-01-05 12:35:00,184.86,185.25,184.83,185.25,9011.0,169.1921,169.5491,169.1647,169.5491,9011.0
2021-01-05 12:40:00,185.26,185.28,185.06,185.11,7765.0,169.5582,169.5765,169.3752,169.4209,7765.0
2021-01-05 12:45:00,185.15,185.32,185.1,185.25,13432.0,169.4575,169.6131,169.4118,169.5491,13432.0
2021-01-05 12:50:00,185.24,185.46,185.23,185.46,9682.0,169.5399,169.7413,169.5308,169.7413,9682.0
2021-01-05 12:55:00,185.46,185.49,185.18,185.42,11106.0,169.7413,169.7687,169.485,169.7047,11106.0
2021-01-05 13:00:00,185.37,185.52,185.23,185.42,11312.0,169.6589,169.7962,169.5308,169.7047,11312.0
2021-01-05 13:05:00,185.4,185.4,185.07,185.16,10091.0,169.6864,169.6864,169.3843,169.4667,10091.0
2021-01-05 13:10:00,185.2,185.4,185.14,185.28,18711.0,169.5033,169.6864,169.4484,169.5765,18711.0
2021-01-05 13:15:00,185.25,185.4,185.21,185.36,8446.0,169.5491,169.6864,169.5125,169.6497,8446.0
2021-01-05 13:20:00,185.34,185.43,185.23,185.35,18064.0,169.6314,169.7138,169.5308,169.6406,18064.0
2021-01-05 13:25:00,185.4,185.51,185.31,185.51,10762.0,169.6864,169.787,169.604,169.787,10762.0
2021-01-05 13:30:00,185.5,185.56,185.32,185.35,18828.0,169.7779,169.8328,169.6131,169.6406,18828.0
2021-01-05 13:35:00,185.33,185.39,185.18,185.25,9019.0,169.6223,169.6772,169.485,169.5491,9019.0
2021-01-05 13:40:00,185.25,185.32,185.0,185.0,11107.0,169.5491,169.6131,169.3203,169.3203,11107.0
2021-01-05 13:45:00,184.99,184.99,184.66,184.66,9977.0,169.3111,169.3111,169.0091,169.0091,9977.0
2021-01-05 13:50:00,184.63,184.88,184.55,184.64,22591.0,168.9816,169.2104,168.9084,168.9908,22591.0
2021-01-05 13:55:00,184.6,184.82,184.55,184.7,11041.0,168.9542,169.1555,168.9084,169.0457,11041.0
2021-01-05 14:00:00,184.7,185.3,184.67,185.14,42158.0,169.0457,169.5948,169.0182,169.4484,42158.0
2021-01-05 14:05:00,185.21,185.45,185.15,185.37,15994.0,169.5125,169.7321,169.4575,169.6589,15994.0
2021-01-05 14:10:00,185.33,185.37,185.17,185.3,24647.0,169.6223,169.6589,169.4759,169.5948,24647.0
2021-01-05 14:15:00,185.34,185.41,184.94,184.97,18385.0,169.6314,169.6955,169.2653,169.2928,18385.0
2021-01-05 14:20:00,185.07,185.19,184.98,185.06,20322.0,169.3843,169.4942,169.302,169.3752,20322.0
2021-01-05 14:25:00,185.11,185.21,184.97,185.08,15104.0,169.4209,169.5125,169.2928,169.3935,15104.0
2021-01-05 14:30:00,185.11,185.21,184.77,184.81,19587.0,169.4209,169.5125,169.1098,169.1464,19587.0
2021-01-05 14:35:00,184.83,184.92,184.67,184.78,12072.0,169.1647,169.247,169.0182,169.1189,12072.0
2021-01-05 14:40:00,184.77,184.84,184.44,184.5,13563.0,169.1098,169.1738,168.8077,168.8626,13563.0
2021-01-05 14:45:00,184.5,184.72,184.48,184.55,12816.0,168.8626,169.064,168.8443,168.9084,12816.0
2021-01-05 14:50:00,184.56,184.56,184.09,184.15,19091.0,168.9176,168.9176,168.4874,168.5423,19091.0
2021-01-05 14:55:00,184.15,184.2,183.79,183.87,20908.0,168.5423,168.5881,168.2128,168.286,20908.0
2021-01-05 15:00:00,183.86,184.41,183.76,184.31,17732.0,168.2769,168.7803,168.1854,168.6887,17732.0
2021-01-05 15:05:00,184.36,184.57,184.3,184.49,10189.0,168.7345,168.9267,168.6796,168.8535,10189.0
2021-01-05 15:10:00,184.5,184.57,184.32,184.4,11404.0,168.8626,168.9267,168.6979,168.7711,11404.0
2021-01-05 15:15:00,184.38,184.43,184.18,184.19,14468.0,168.7528,168.7986,168.5698,168.5789,14468.0
2021-01-05 15:20:00,184.19,184.22,183.94,184.16,28318.0,168.5789,168.6064,168.3501,168.5515,28318.0
2021-01-05 15:25:00,184.14,184.15,183.88,183.92,10094.0,168.5332,168.5423,168.2952,168.3318,10094.0
2021-01-05 15:30:00,183.94,184.07,183.8,184.0,16474.0,168.3501,168.4691,168.222,168.405,16474.0
2021-01-05 15:35:00,184.0,184.03,183.62,183.63,27516.0,168.405,168.4325,168.0572,168.0664,27516.0
2021-01-05 15:40:00,183.65,184.08,183.55,184.03,30607.0,168.0847,168.4782,167.9932,168.4325,30607.0
2021-01-05 15:45:00,184.03,184.03,183.63,183.94,33489.0,168.4325,168.4325,168.0664,168.3501,33489.0
2021-01-05 15:50:00,184.04,184.19,183.62,183.93,58442.0,168.4416,168.5789,168.0572,168.3409,58442.0
2021-01-05 15:55:00,183.92,183.95,183.57,183.64,109471.0,168.3318,168.3593,168.0115,168.0755,109471.0
2021-01-06 09:30:00,187.15,190.5,186.15,188.88,299970.0,171.288,174.3541,170.3728,172.8714,299970.0
2021-01-06 09:35:00,188.92,191.3,188.48,190.35,128931.0,172.908,175.0863,172.5053,174.2168,128931.0
2021-01-06 09:40:00,190.34,191.77,190.0,191.75,111945.0,174.2077,175.5165,173.8965,175.4982,111945.0
2021-01-06 09:45:00,191.63,192.95,191.36,192.6,164964.0,175.3883,176.5965,175.1412,176.2761,164964.0
2021-01-06 09:50:00,192.65,192.68,191.82,192.28,100933.0,176.3219,176.3493,175.5622,175.9832,100933.0
2021-01-06 09:55:00,192.38,193.26,192.25,193.15,86379.0,176.0748,176.8802,175.9558,176.7795,86379.0
2021-01-06 10:00:00,193.21,193.78,192.52,192.71,93131.0,176.8344,177.3561,176.2029,176.3768,93131.0
2021-01-06 10:05:00,192.87,192.95,192.46,192.78,34625.0,176.5232,176.5965,176.148,176.4409,34625.0
2021-01-06 10:10:00,192.91,193.95,192.84,193.95,44851.0,176.5598,177.5117,176.4958,177.5117,44851.0
2021-01-06 10:15:00,193.91,194.37,193.35,193.64,80551.0,177.4751,177.8961,176.9626,177.228,80551.0
2021-01-06 10:20:00,193.7,193.83,192.89,193.14,58992.0,177.2829,177.4019,176.5415,176.7704,58992.0
2021-01-06 10:25:00,193.15,193.8,192.94,193.72,22719.0,176.7795,177.3744,176.5873,177.3012,22719.0
2021-01-06 10:30:00,193.78,194.1,193.61,193.74,52978.0,177.3561,177.649,177.2005,177.3195,52978.0
2021-01-06 10:35:00,193.82,194.56,193.74,194.51,36969.0,177.3927,178.07,177.3195,178.0242,36969.0
2021-01-06 10:40:00,194.55,194.66,193.97,194.09,41125.0,178.0608,178.1615,177.53,177.6398,41125.0
2021-01-06 10:45:00,194.09,194.29,193.72,193.88,48212.0,177.6398,177.8229,177.3012,177.4476,48212.0
2021-01-06 10:50:00,193.88,194.79,193.88,194.77,53047.0,177.4476,178.2805,177.4476,178.2622,53047.0
2021-01-06 10:55:00,194.78,194.8,194.03,194.44,72196.0,178.2714,178.2897,177.5849,177.9602,72196.0
2021-01-06 11:00:00,194.39,195.11,194.19,195.11,77033.0,177.9144,178.5734,177.7314,178.5734,77033.0
2021-01-06 11:05:00,195.06,195.5,195.06,195.28,38446.0,178.5276,178.9303,178.5276,178.729,38446.0
2021-01-06 11:10:00,195.2,195.22,194.36,194.61,39429.0,178.6558,178.6741,177.887,178.1158,39429.0
2021-01-06 11:15:00,194.62,194.95,194.59,194.8,35743.0,178.1249,178.4269,178.0975,178.2897,35743.0
2021-01-06 11:20:00,194.83,195.05,194.63,194.96,46072.0,178.3171,178.5185,178.1341,178.4361,46072.0
2021-01-06 11:25:00,194.96,195.1,194.65,194.9,27721.0,178.4361,178.5642,178.1524,178.3812,27721.0
2021-01-06 11:30:00,194.93,195.26,194.82,195.06,49093.0,178.4086,178.7107,178.308,178.5276,49093.0
2021-01-06 11:35:00,195.08,195.44,194.92,195.15,73752.0,178.5459,178.8754,178.3995,178.61,73752.0
2021-01-06 11:40:00,195.16,195.61,195.15,195.49,74428.0,178.6191,179.031,178.61,178.9212,74428.0
2021-01-06 11:45:00,195.43,195.91,195.43,195.56,89058.0,178.8663,179.3056,178.8663,178.9852,89058.0
2021-01-06 11:50:00,195.6,195.71,195.34,195.51,28806.0,179.0219,179.1225,178.7839,178.9395,28806.0
2021-01-06 11:55:00,195.56,195.66,195.3,195.54,33880.0,178.9852,179.0768,178.7473,178.9669,33880.0
2021-01-06 12:00:00,195.63,195.85,195.45,195.81,28202.0,179.0493,179.2507,178.8846,179.2141,28202.0
2021-01-06 12:05:00,195.69,196.18,195.63,195.78,68502.0,179.1042,179.5527,179.0493,179.1866,68502.0
2021-01-06 12:10:00,195.76,196.19,195.74,196.16,40227.0,179.1683,179.5618,179.15,179.5344,40227.0
2021-01-06 12:15:00,196.16,196.52,196.08,196.39,32620.0,179.5344,179.8639,179.4612,179.7449,32620.0
2021-01-06 12:20:00,196.39,196.55,196.26,196.53,37552.0,179.7449,179.8913,179.6259,179.873,37552.0
2021-01-06 12:25:00,196.51,196.65,196.35,196.57,26474.0,179.8547,179.9829,179.7083,179.9096,26474.0
2021-01-06 12:30:00,196.62,196.7,196.19,196.25,175720.0,179.9554,180.0286,179.5618,179.6168,175720.0
2021-01-06 12:35:00,196.26,196.44,196.04,196.04,37442.0,179.6259,179.7907,179.4246,179.4246,37442.0
2021-01-06 12:40:00,196.04,196.5,195.95,196.44,23638.0,179.4246,179.8456,179.3422,179.7907,23638.0
2021-01-06 12:45:00,196.47,196.64,196.22,196.28,21443.0,179.8181,179.9737,179.5893,179.6442,21443.0
2021-01-06 12:50:00,196.25,196.56,196.14,196.56,17655.0,179.6168,179.9005,179.5161,179.9005,17655.0
2021-01-06 12:55:00,196.5,196.87,196.42,196.76,22328.0,179.8456,180.1842,179.7724,180.0835,22328.0
2021-01-06 13:00:00,196.79,197.0,196.7,196.78,47567.0,180.111,180.3032,180.0286,180.1018,47567.0
2021-01-06 13:05:00,196.79,197.0,196.76,196.97,18884.0,180.111,180.3032,180.0835,180.2757,18884.0
2021-01-06 13:10:00,196.98,197.0,196.57,196.62,388802.0,180.2849,180.3032,179.9096,179.9554,388802.0
2021-01-06 13:15:00,196.58,197.28,196.51,197.28,34859.0,179.9188,180.5595,179.8547,180.5595,34859.0
2021-01-06 13:20:00,197.19,197.23,195.9,196.04,99100.0,180.4771,180.5137,179.2964,179.4246,99100.0
2021-01-06 13:25:00,195.98,196.06,195.73,196.0,121770.0,179.3696,179.4429,179.1408,179.388,121770.0
2021-01-06 13:30:00,196.07,196.24,195.25,195.39,50545.0,179.452,179.6076,178.7015,178.8297,50545.0
2021-01-06 13:35:00,195.37,195.51,195.03,195.08,189607.0,178.8113,178.9395,178.5002,178.5459,189607.0
2021-01-06 13:40:00,195.14,195.48,195.14,195.23,42293.0,178.6008,178.912,178.6008,178.6832,42293.0
2021-01-06 13:45:00,195.24,195.33,194.73,194.75,50347.0,178.6924,178.7747,178.2256,178.2439,50347.0
2021-01-06 13:50:00,194.79,194.93,194.35,194.52,34377.0,178.2805,178.4086,177.8778,178.0334,34377.0
2021-01-06 13:55:00,194.46,194.7,194.37,194.7,20658.0,177.9785,178.1981,177.8961,178.1981,20658.0
2021-01-06 14:00:00,194.69,194.91,194.54,194.68,49034.0,178.189,178.3903,178.0517,178.1798,49034.0
2021-01-06 14:05:00,194.67,194.92,194.59,194.77,175035.0,178.1707,178.3995,178.0975,178.2622,175035.0
2021-01-06 14:10:00,194.74,194.87,194.72,194.74,28562.0,178.2347,178.3537,178.2164,178.2347,28562.0
2021-01-06 14:15:00,194.77,194.81,193.63,193.95,33861.0,178.2622,178.2988,177.2188,177.5117,33861.0
2021-01-06 14:20:00,194.0,194.44,193.86,193.98,31043.0,177.5575,177.9602,177.4293,177.5392,31043.0
2021-01-06 14:25:00,193.92,194.01,193.16,193.76,115716.0,177.4842,177.5666,176.7887,177.3378,115716.0
2021-01-06 14:30:00,193.73,194.52,193.63,194.34,42616.0,177.3103,178.0334,177.2188,177.8686,42616.0
2021-01-06 14:35:00,194.32,194.74,193.63,193.68,34398.0,177.8503,178.2347,177.2188,177.2646,34398.0
2021-01-06 14:40:00,193.67,194.33,193.62,193.84,112206.0,177.2554,177.8595,177.2097,177.411,112206.0
2021-01-06 14:45:00,193.85,194.06,192.95,193.05,86154.0,177.4202,177.6124,176.5965,176.688,86154.0
2021-01-06 14:50:00,193.13,194.09,192.92,194.04,35734.0,176.7612,177.6398,176.569,177.5941,35734.0
2021-01-06 14:55:00,194.0,194.41,193.81,194.11,39029.0,177.5575,177.9327,177.3836,177.6581,39029.0
2021-01-06 15:00:00,194.02,194.09,193.51,193.68,48629.0,177.5758,177.6398,177.109,177.2646,48629.0
2021-01-06 15:05:00,193.7,194.04,193.47,193.7,37855.0,177.2829,177.5941,177.0724,177.2829,37855.0
2021-01-06 15:10:00,193.8,194.28,193.67,194.06,50651.0,177.3744,177.8137,177.2554,177.6124,50651.0
2021-01-06 15:15:00,194.1,194.14,193.78,194.03,34130.0,177.649,177.6856,177.3561,177.5849,34130.0
2021-01-06 15:20:00,194.05,194.32,193.63,193.66,49450.0,177.6032,177.8503,177.2188,177.2463,49450.0
2021-01-06 15:25:00,193.63,194.15,193.35,193.94,42044.0,177.2188,177.6948,176.9626,177.5025,42044.0
2021-01-06 15:30:00,193.89,194.15,193.65,193.99,58649.0,177.4568,177.6948,177.2371,177.5483,58649.0
2021-01-06 15:35:00,194.01,194.06,193.7,193.78,29927.0,177.5666,177.6124,177.2829,177.3561,29927.0
2021-01-06 15:40:00,193.76,194.22,193.74,194.12,69584.0,177.3378,177.7588,177.3195,177.6673,69584.0
2021-01-06 15:45:00,194.05,194.18,193.66,193.97,79219.0,177.6032,177.7222,177.2463,177.53,79219.0
2021-01-06 15:50:00,193.96,194.01,193.62,193.88,117613.0,177.5209,177.5666,177.2097,177.4476,117613.0
2021-01-06 15:55:00,193.8,194.13,193.53,194.13,295851.0,177.3744,177.6764,177.1273,177.6764,295851.0
2021-01-07 09:30:00,196.85,197.0,195.6,196.21,188787.0,180.1659,180.3032,179.0219,179.5802,188787.0
2021-01-07 09:35:00,196.27,196.89,195.6,195.78,88892.0,179.6351,180.2025,179.0219,179.1866,88892.0
2021-01-07 09:40:00,195.79,196.03,194.01,194.23,75576.0,179.1958,179.4154,177.5666,177.768,75576.0
2021-01-07 09:45:00,194.31,195.29,194.19,194.96,36968.0,177.8412,178.7381,177.7314,178.4361,36968.0
2021-01-07 09:50:00,195.02,195.21,194.61,194.77,46589.0,178.491,178.6649,178.1158,178.2622,46589.0
2021-01-07 09:55:00,194.69,196.23,194.69,196.23,61342.0,178.189,179.5985,178.189,179.5985,61342.0
2021-01-07 10:00:00,196.23,196.88,196.05,196.86,34881.0,179.5985,180.1934,179.4337,180.1751,34881.0
2021-01-07 10:05:00,196.82,197.24,195.95,196.04,105197.0,180.1385,180.5229,179.3422,179.4246,105197.0
2021-01-07 10:10:00,196.14,196.43,195.19,195.24,44791.0,179.5161,179.7815,178.6466,178.6924,44791.0
2021-01-07 10:15:00,195.31,195.91,195.25,195.82,32971.0,178.7564,179.3056,178.7015,179.2232,32971.0
2021-01-07 10:20:00,195.85,196.75,195.8,196.55,39690.0,179.2507,180.0744,179.2049,179.8913,39690.0
2021-01-07 10:25:00,196.61,197.02,196.38,196.79,43266.0,179.9463,180.3215,179.7357,180.111,43266.0
2021-01-07 10:30:00,196.84,197.37,196.67,196.79,56615.0,180.1568,180.6418,180.0012,180.111,56615.0
2021-01-07 10:35:00,196.75,197.07,196.5,196.67,78054.0,180.0744,180.3673,179.8456,180.0012,78054.0
2021-01-07 10:40:00,196.64,196.7,196.33,196.57,39040.0,179.9737,180.0286,179.69,179.9096,39040.0
2021-01-07 10:45:00,196.67,196.72,195.93,195.93,45088.0,180.0012,180.0469,179.3239,179.3239,45088.0
2021-01-07 10:50:00,195.93,195.97,194.86,195.01,59462.0,179.3239,179.3605,178.3446,178.4819,59462.0
2021-01-07 10:55:00,194.92,195.32,194.92,195.28,29472.0,178.3995,178.7656,178.3995,178.729,29472.0
2021-01-07 11:00:00,195.3,196.11,195.16,195.55,32744.0,178.7473,179.4886,178.6191,178.9761,32744.0
2021-01-07 11:05:00,195.56,195.56,194.91,195.12,25764.0,178.9852,178.9852,178.3903,178.5825,25764.0
2021-01-07 11:10:00,195.2,195.27,194.71,194.9,21684.0,178.6558,178.7198,178.2073,178.3812,21684.0
2021-01-07 11:15:00,194.88,195.19,194.69,194.9,24975.0,178.3629,178.6466,178.189,178.3812,24975.0
2021-01-07 11:20:00,194.9,195.1,194.69,194.85,29013.0,178.3812,178.5642,178.189,178.3354,29013.0
2021-01-07 11:25:00,194.9,194.95,194.39,194.45,29916.0,178.3812,178.4269,177.9144,177.9693,29916.0
2021-01-07 11:30:00,194.5,194.91,194.5,194.57,16052.0,178.0151,178.3903,178.0151,178.0792,16052.0
2021-01-07 11:35:00,194.61,194.72,194.2,194.72,21489.0,178.1158,178.2164,177.7405,178.2164,21489.0
2021-01-07 11:40:00,194.73,194.81,194.33,194.37,21867.0,178.2256,178.2988,177.8595,177.8961,21867.0
2021-01-07 11:45:00,194.36,194.5,194.07,194.21,19958.0,177.887,178.0151,177.6215,177.7497,19958.0
2021-01-07 11:50:00,194.11,194.11,193.7,193.71,28948.0,177.6581,177.6581,177.2829,177.292,28948.0
2021-01-07 11:55:00,193.72,193.91,193.33,193.42,42638.0,177.3012,177.4751,176.9442,177.0266,42638.0
2021-01-07 12:00:00,193.38,193.57,193.11,193.22,33738.0,176.99,177.1639,176.7429,176.8436,33738.0
2021-01-07 12:05:00,193.22,193.75,193.08,193.53,28963.0,176.8436,177.3287,176.7154,177.1273,28963.0
2021-01-07 12:10:00,193.49,193.5,192.94,193.01,26225.0,177.0907,177.0998,176.5873,176.6514,26225.0
2021-01-07 12:15:00,193.06,193.32,192.95,193.2,22825.0,176.6971,176.9351,176.5965,176.8253,22825.0
2021-01-07 12:20:00,193.2,193.32,193.07,193.12,17344.0,176.8253,176.9351,176.7063,176.752,17344.0
2021-01-07 12:25:00,193.15,193.5,193.14,193.47,29644.0,176.7795,177.0998,176.7704,177.0724,29644.0
2021-01-07 12:30:00,193.47,193.56,193.16,193.56,59258.0,177.0724,177.1548,176.7887,177.1548,59258.0
2021-01-07 12:35:00,193.5,193.57,193.18,193.26,11496.0,177.0998,177.1639,176.807,176.8802,11496.0
2021-01-07 12:40:00,193.27,193.49,193.13,193.43,14370.0,176.8893,177.0907,176.7612,177.0358,14370.0
2021-01-07 12:45:00,193.44,193.44,193.19,193.33,9573.0,177.0449,177.0449,176.8161,176.9442,9573.0
2021-01-07 12:50:00,193.32,193.56,193.25,193.39,12992.0,176.9351,177.1548,176.871,176.9992,12992.0
2021-01-07 12:55:00,193.34,193.66,193.19,193.6,983744.0,176.9534,177.2463,176.8161,177.1914,983744.0
2021-01-07 13:00:00,193.66,194.09,193.62,193.67,26084.0,177.2463,177.6398,177.2097,177.2554,26084.0
2021-01-07 13:05:00,193.69,193.78,193.39,193.68,29972.0,177.2737,177.3561,176.9992,177.2646,29972.0
2021-01-07 13:10:00,193.72,193.9,193.57,193.64,17045.0,177.3012,177.4659,177.1639,177.228,17045.0
2021-01-07 13:15:00,193.7,193.75,193.53,193.68,17943.0,177.2829,177.3287,177.1273,177.2646,17943.0
2021-01-07 13:20:00,193.65,193.68,193.09,193.24,29351.0,177.2371,177.2646,176.7246,176.8619,29351.0
2021-01-07 13:25:00,193.28,193.31,192.94,192.94,20714.0,176.8985,176.9259,176.5873,176.5873,20714.0
2021-01-07 13:30:00,192.97,193.41,192.97,193.0,28046.0,176.6148,177.0175,176.6148,176.6422,28046.0
2021-01-07 13:35:00,193.0,193.12,192.8,192.91,21128.0,176.6422,176.752,176.4592,176.5598,21128.0
2021-01-07 13:40:00,192.87,193.23,192.82,193.11,15958.0,176.5232,176.8527,176.4775,176.7429,15958.0
2021-01-07 13:45:00,193.14,193.18,192.63,192.64,19205.0,176.7704,176.807,176.3036,176.3127,19205.0
2021-01-07 13:50:00,192.66,192.79,192.35,192.57,30344.0,176.331,176.45,176.0473,176.2487,30344.0
2021-01-07 13:55:00,192.58,192.83,192.47,192.75,22681.0,176.2578,176.4866,176.1571,176.4134,22681.0
2021-01-07 14:00:00,192.73,192.86,192.6,192.65,29392.0,176.3951,176.5141,176.2761,176.3219,29392.0
2021-01-07 14:05:00,192.65,192.77,192.5,192.52,15455.0,176.3219,176.4317,176.1846,176.2029,15455.0
2021-01-07 14:10:00,192.51,192.62,192.36,192.56,25424.0,176.1937,176.2944,176.0565,176.2395,25424.0
2021-01-07 14:15:00,192.52,192.56,192.37,192.47,24070.0,176.2029,176.2395,176.0656,176.1571,24070.0
2021-01-07 14:20:00,192.42,192.65,192.35,192.51,13282.0,176.1114,176.3219,176.0473,176.1937,13282.0
2021-01-07 14:25:00,192.53,192.6,192.38,192.44,13349.0,176.2121,176.2761,176.0748,176.1297,13349.0
2021-01-07 14:30:00,192.44,192.63,192.43,192.5,37899.0,176.1297,176.3036,176.1205,176.1846,37899.0
2021-01-07 14:35:00,192.5,192.61,192.4,192.41,33585.0,176.1846,176.2853,176.0931,176.1022,33585.0
2021-01-07 14:40:00,192.42,192.53,192.2,192.26,19972.0,176.1114,176.2121,175.91,175.9649,19972.0
2021-01-07 14:45:00,192.26,192.6,192.22,192.53,17700.0,175.9649,176.2761,175.9283,176.2121,17700.0
2021-01-07 14:50:00,192.49,192.55,192.41,192.5,41900.0,176.1754,176.2304,176.1022,176.1846,41900.0
2021-01-07 14:55:00,192.5,192.57,192.26,192.4,65761.0,176.1846,176.2487,175.9649,176.0931,65761.0
2021-01-07 15:00:00,192.43,192.86,192.39,192.75,125874.0,176.1205,176.5141,176.0839,176.4134,125874.0
2021-01-07 15:05:00,192.73,193.2,192.7,193.2,33077.0,176.3951,176.8253,176.3676,176.8253,33077.0
2021-01-07 15:10:00,193.17,193.31,193.03,193.14,18569.0,176.7978,176.9259,176.6697,176.7704,18569.0
2021-01-07 15:15:00,193.18,193.67,193.14,193.54,35336.0,176.807,177.2554,176.7704,177.1365,35336.0
2021-01-07 15:20:00,193.46,193.94,193.46,193.87,15532.0,177.0632,177.5025,177.0632,177.4385,15532.0
2021-01-07 15:25:00,193.85,193.91,193.49,193.52,29507.0,177.4202,177.4751,177.0907,177.1181,29507.0
2021-01-07 15:30:00,193.56,193.6,193.21,193.45,51995.0,177.1548,177.1914,176.8344,177.0541,51995.0
2021-01-07 15:35:00,193.39,193.65,193.38,193.61,34101.0,176.9992,177.2371,176.99,177.2005,34101.0
2021-01-07 15:40:00,193.62,194.17,193.54,194.17,60270.0,177.2097,177.7131,177.1365,177.7131,60270.0
2021-01-07 15:45:00,194.14,194.3,194.04,194.19,36463.0,177.6856,177.832,177.5941,177.7314,36463.0
2021-01-07 15:50:00,194.25,194.59,194.1,194.52,51092.0,177.7863,178.0975,177.649,178.0334,51092.0
2021-01-07 15:55:00,194.53,194.61,194.11,194.23,122969.0,178.0425,178.1158,177.6581,177.768,122969.0
2021-01-08 09:30:00,193.62,195.26,193.62,194.43,101135.0,177.2097,178.7107,177.2097,177.951,101135.0
2021-01-08 09:35:00,194.27,195.08,194.07,194.34,22645.0,177.8046,178.5459,177.6215,177.8686,22645.0
2021-01-08 09:40:00,194.16,194.5,193.68,194.5,36607.0,177.7039,178.0151,177.2646,178.0151,36607.0
2021-01-08 09:45:00,194.45,194.5,193.87,194.27,19490.0,177.9693,178.0151,177.4385,177.8046,19490.0
2021-01-08 09:50:00,194.21,194.35,193.87,194.0,25108.0,177.7497,177.8778,177.4385,177.5575,25108.0
2021-01-08 09:55:00,194.02,194.04,193.59,193.98,21465.0,177.5758,177.5941,177.1822,177.5392,21465.0
2021-01-08 10:00:00,194.12,194.14,193.73,193.81,17893.0,177.6673,177.6856,177.3103,177.3836,17893.0
2021-01-08 10:05:00,193.85,194.05,193.58,193.76,12055.0,177.4202,177.6032,177.1731,177.3378,12055.0
2021-01-08 10:10:00,193.75,193.81,193.46,193.46,13210.0,177.3287,177.3836,177.0632,177.0632,13210.0
2021-01-08 10:15:00,193.45,193.9,193.4,193.85,14643.0,177.0541,177.4659,177.0083,177.4202,14643.0
2021-01-08 10:20:00,193.86,193.95,193.36,193.57,18686.0,177.4293,177.5117,176.9717,177.1639,18686.0
2021-01-08 10:25:00,193.57,193.73,192.95,193.03,24734.0,177.1639,177.3103,176.5965,176.6697,24734.0
2021-01-08 10:30:00,193.03,193.29,192.6,192.71,24788.0,176.6697,176.9076,176.2761,176.3768,24788.0
2021-01-08 10:35:00,192.74,192.92,192.61,192.84,14998.0,176.4043,176.569,176.2853,176.4958,14998.0
2021-01-08 10:40:00,192.81,193.43,192.74,193.35,14167.0,176.4683,177.0358,176.4043,176.9626,14167.0
2021-01-08 10:45:00,193.36,194.05,193.29,194.02,19777.0,176.9717,177.6032,176.9076,177.5758,19777.0
2021-01-08 10:50:00,194.03,194.15,193.91,193.93,26991.0,177.5849,177.6948,177.4751,177.4934,26991.0
2021-01-08 10:55:00,193.95,194.0,193.82,193.92,12885.0,177.5117,177.5575,177.3927,177.4842,12885.0
2021-01-08 11:00:00,193.94,194.05,193.67,193.72,34996.0,177.5025,177.6032,177.2554,177.3012,34996.0
2021-01-08 11:05:00,193.69,193.71,193.06,193.06,28624.0,177.2737,177.292,176.6971,176.6971,28624.0
2021-01-08 11:10:00,193.09,193.26,193.0,193.25,8993.0,176.7246,176.8802,176.6422,176.871,8993.0
2021-01-08 11:15:00,193.31,193.31,192.89,193.13,10656.0,176.9259,176.9259,176.5415,176.7612,10656.0
2021-01-08 11:20:00,193.18,193.43,193.14,193.17,7757.0,176.807,177.0358,176.7704,176.7978,7757.0
2021-01-08 11:25:00,193.13,193.26,192.96,193.03,11485.0,176.7612,176.8802,176.6056,176.6697,11485.0
2021-01-08 11:30:00,192.99,193.0,192.74,192.86,12108.0,176.6331,176.6422,176.4043,176.5141,12108.0
2021-01-08 11:35:00,192.86,192.98,192.78,192.91,10934.0,176.5141,176.6239,176.4409,176.5598,10934.0
2021-01-08 11:40:00,192.87,192.87,192.61,192.72,10580.0,176.5232,176.5232,176.2853,176.386,10580.0
2021-01-08 11:45:00,192.79,193.02,192.78,192.97,6832.0,176.45,176.6605,176.4409,176.6148,6832.0
2021-01-08 11:50:00,192.9,193.06,192.89,192.93,8968.0,176.5507,176.6971,176.5415,176.5782,8968.0
2021-01-08 11:55:00,192.94,193.03,192.8,193.03,12303.0,176.5873,176.6697,176.4592,176.6697,12303.0
2021-01-08 12:00:00,192.99,193.17,192.87,192.87,8321.0,176.6331,176.7978,176.5232,176.5232,8321.0
2021-01-08 12:05:00,192.93,193.09,192.8,192.83,14883.0,176.5782,176.7246,176.4592,176.4866,14883.0
2021-01-08 12:10:00,192.82,192.86,192.59,192.65,17406.0,176.4775,176.5141,176.267,176.3219,17406.0
2021-01-08 12:15:00,192.71,192.78,192.67,192.7,9609.0,176.3768,176.4409,176.3402,176.3676,9609.0
2021-01-08 12:20:00,192.7,192.88,192.57,192.88,9338.0,176.3676,176.5324,176.2487,176.5324,9338.0
2021-01-08 12:25:00,192.86,192.89,192.74,192.79,10111.0,176.5141,176.5415,176.4043,176.45,10111.0
2021-01-08 12:30:00,192.78,192.84,192.67,192.75,15575.0,176.4409,176.4958,176.3402,176.4134,15575.0
2021-01-08 12:35:00,192.78,192.79,192.68,192.68,8502.0,176.4409,176.45,176.3493,176.3493,8502.0
2021-01-08 12:40:00,192.64,192.71,192.41,192.41,8106.0,176.3127,176.3768,176.1022,176.1022,8106.0
2021-01-08 12:45:00,192.43,192.48,191.92,192.06,22151.0,176.1205,176.1663,175.6538,175.7819,22151.0
2021-01-08 12:50:00,192.06,192.47,192.05,192.34,11292.0,175.7819,176.1571,175.7727,176.0382,11292.0
2021-01-08 12:55:00,192.38,192.47,192.26,192.26,14468.0,176.0748,176.1571,175.9649,175.9649,14468.0
2021-01-08 13:00:00,192.24,192.27,191.94,191.99,11711.0,175.9466,175.9741,175.6721,175.7178,11711.0
2021-01-08 13:05:00,191.99,192.23,191.98,192.13,8980.0,175.7178,175.9375,175.7087,175.846,8980.0
2021-01-08 13:10:00,192.09,192.13,191.74,191.87,16943.0,175.8093,175.846,175.489,175.608,16943.0
2021-01-08 13:15:00,191.85,191.96,191.72,191.95,33821.0,175.5897,175.6904,175.4707,175.6812,33821.0
2021-01-08 13:20:00,191.95,192.06,191.61,191.93,15123.0,175.6812,175.7819,175.37,175.6629,15123.0
2021-01-08 13:25:00,191.87,192.38,191.87,192.06,29396.0,175.608,176.0748,175.608,175.7819,29396.0
2021-01-08 13:30:00,191.98,192.04,191.5,191.5,147442.0,175.7087,175.7636,175.2694,175.2694,147442.0
2021-01-08 13:35:00,191.63,192.06,191.32,191.92,55333.0,175.3883,175.7819,175.1046,175.6538,55333.0
2021-01-08 13:40:00,191.95,192.16,191.32,191.5,93818.0,175.6812,175.8734,175.1046,175.2694,93818.0
2021-01-08 13:45:00,191.56,192.08,191.55,191.8,37103.0,175.3243,175.8002,175.3151,175.5439,37103.0
2021-01-08 13:50:00,191.76,191.95,191.68,191.77,44250.0,175.5073,175.6812,175.4341,175.5165,44250.0
2021-01-08 13:55:00,191.82,191.97,191.47,191.58,19095.0,175.5622,175.6995,175.2419,175.3426,19095.0
2021-01-08 14:00:00,191.64,192.4,191.64,192.33,37404.0,175.3975,176.0931,175.3975,176.029,37404.0
2021-01-08 14:05:00,192.28,192.62,192.27,192.58,15715.0,175.9832,176.2944,175.9741,176.2578,15715.0
2021-01-08 14:10:00,192.62,192.92,192.56,192.56,18582.0,176.2944,176.569,176.2395,176.2395,18582.0
2021-01-08 14:15:00,192.55,193.14,192.55,193.08,13254.0,176.2304,176.7704,176.2304,176.7154,13254.0
2021-01-08 14:20:00,193.12,193.17,192.64,192.81,24123.0,176.752,176.7978,176.3127,176.4683,24123.0
2021-01-08 14:25:00,192.8,192.96,192.65,192.89,12161.0,176.4592,176.6056,176.3219,176.5415,12161.0
2021-01-08 14:30:00,192.98,193.06,192.79,192.94,12254.0,176.6239,176.6971,176.45,176.5873,12254.0
2021-01-08 14:35:00,192.99,193.07,192.85,192.92,9315.0,176.6331,176.7063,176.5049,176.569,9315.0
2021-01-08 14:40:00,192.91,192.91,192.56,192.66,14763.0,176.5598,176.5598,176.2395,176.331,14763.0
2021-01-08 14:45:00,192.56,193.07,192.55,193.03,15976.0,176.2395,176.7063,176.2304,176.6697,15976.0
2021-01-08 14:50:00,193.07,193.39,193.07,193.21,17631.0,176.7063,176.9992,176.7063,176.8344,17631.0
2021-01-08 14:55:00,193.27,193.37,193.09,193.17,12408.0,176.8893,176.9809,176.7246,176.7978,12408.0
2021-01-08 15:00:00,193.25,193.59,193.25,193.47,14107.0,176.871,177.1822,176.871,177.0724,14107.0
2021-01-08 15:05:00,193.43,193.9,193.43,193.72,18422.0,177.0358,177.4659,177.0358,177.3012,18422.0
2021-01-08 15:10:00,193.73,193.73,193.47,193.57,13810.0,177.3103,177.3103,177.0724,177.1639,13810.0
2021-01-08 15:15:00,193.56,193.75,193.34,193.47,20126.0,177.1548,177.3287,176.9534,177.0724,20126.0
2021-01-08 15:20:00,193.42,193.44,193.08,193.16,18320.0,177.0266,177.0449,176.7154,176.7887,18320.0
2021-01-08 15:25:00,193.18,193.43,193.1,193.3,17186.0,176.807,177.0358,176.7337,176.9168,17186.0
2021-01-08 15:30:00,193.3,193.67,193.23,193.65,33655.0,176.9168,177.2554,176.8527,177.2371,33655.0
2021-01-08 15:35:00,193.65,193.92,193.48,193.92,26771.0,177.2371,177.4842,177.0815,177.4842,26771.0
2021-01-08 15:40:00,193.89,194.06,193.76,193.76,31389.0,177.4568,177.6124,177.3378,177.3378,31389.0
2021-01-08 15:45:00,193.76,194.38,193.72,194.05,56532.0,177.3378,177.9053,177.3012,177.6032,56532.0
2021-01-08 15:50:00,194.09,194.47,194.09,194.45,67214.0,177.6398,177.9876,177.6398,177.9693,67214.0
2021-01-08 15:55:00,194.43,194.65,194.17,194.18,168794.0,177.951,178.1524,177.7131,177.7222,168794.0
2021-01-11 09:30:00,191.56,193.04,190.31,192.88,98707.0,175.3243,176.6788,174.1802,176.5324,98707.0
2021-01-11 09:35:00,192.93,193.32,192.16,193.27,30818.0,176.5782,176.9351,175.8734,176.8893,30818.0
2021-01-11 09:40:00,193.16,194.12,192.92,194.12,28991.0,176.7887,177.6673,176.569,177.6673,28991.0
2021-01-11 09:45:00,194.13,194.17,193.71,193.85,19499.0,177.6764,177.7131,177.292,177.4202,19499.0
2021-01-11 09:50:00,193.87,194.48,193.87,194.3,16758.0,177.4385,177.9968,177.4385,177.832,16758.0
2021-01-11 09:55:00,194.37,194.66,194.14,194.57,15390.0,177.8961,178.1615,177.6856,178.0792,15390.0
2021-01-11 10:00:00,194.38,194.98,194.22,194.67,19534.0,177.9053,178.4544,177.7588,178.1707,19534.0
2021-01-11 10:05:00,194.64,194.7,194.21,194.47,13446.0,178.1432,178.1981,177.7497,177.9876,13446.0
2021-01-11 10:10:00,194.33,194.45,194.07,194.22,18819.0,177.8595,177.9693,177.6215,177.7588,18819.0
2021-01-11 10:15:00,194.07,194.24,193.95,194.03,14456.0,177.6215,177.7771,177.5117,177.5849,14456.0
2021-01-11 10:20:00,194.03,194.21,193.98,194.1,8360.0,177.5849,177.7497,177.5392,177.649,8360.0
2021-01-11 10:25:00,194.11,194.57,194.03,194.55,13417.0,177.6581,178.0792,177.5849,178.0608,13417.0
2021-01-11 10:30:00,194.54,194.98,194.48,194.85,17466.0,178.0517,178.4544,177.9968,178.3354,17466.0
2021-01-11 10:35:00,194.84,195.21,194.83,195.16,15658.0,178.3263,178.6649,178.3171,178.6191,15658.0
2021-01-11 10:40:00,195.18,195.24,194.83,194.88,18237.0,178.6375,178.6924,178.3171,178.3629,18237.0
2021-01-11 10:45:00,194.86,194.98,194.36,194.36,21428.0,178.3446,178.4544,177.887,177.887,21428.0
2021-01-11 10:50:00,194.31,194.55,194.14,194.24,15591.0,177.8412,178.0608,177.6856,177.7771,15591.0
2021-01-11 10:55:00,194.29,194.73,194.15,194.73,26741.0,177.8229,178.2256,177.6948,178.2256,26741.0
2021-01-11 11:00:00,194.69,194.86,194.62,194.7,9193.0,178.189,178.3446,178.1249,178.1981,9193.0
2021-01-11 11:05:00,194.78,194.78,194.57,194.63,10676.0,178.2714,178.2714,178.0792,178.1341,10676.0
2021-01-11 11:10:00,194.62,194.66,194.19,194.5,28659.0,178.1249,178.1615,177.7314,178.0151,28659.0
2021-01-11 11:15:00,194.56,194.94,194.51,194.89,14250.0,178.07,178.4178,178.0242,178.372,14250.0
2021-01-11 11:20:00,194.89,195.09,194.67,195.09,14110.0,178.372,178.5551,178.1707,178.5551,14110.0
2021-01-11 11:25:00,195.1,195.46,195.09,195.37,15987.0,178.5642,178.8937,178.5551,178.8113,15987.0
2021-01-11 11:30:00,195.36,195.45,195.25,195.44,18324.0,178.8022,178.8846,178.7015,178.8754,18324.0
2021-01-11 11:35:00,195.42,195.42,195.19,195.32,16012.0,178.8571,178.8571,178.6466,178.7656,16012.0
2021-01-11 11:40:00,195.25,195.25,194.69,194.8,7593.0,178.7015,178.7015,178.189,178.2897,7593.0
2021-01-11 11:45:00,194.78,194.95,194.47,194.5,9181.0,178.2714,178.4269,177.9876,178.0151,9181.0
2021-01-11 11:50:00,194.53,194.76,194.53,194.61,6005.0,178.0425,178.253,178.0425,178.1158,6005.0
2021-01-11 11:55:00,194.62,194.68,194.21,194.22,8679.0,178.1249,178.1798,177.7497,177.7588,8679.0
2021-01-11 12:00:00,194.36,194.81,194.35,194.73,25766.0,177.887,178.2988,177.8778,178.2256,25766.0
2021-01-11 12:05:00,194.77,194.77,194.52,194.52,9401.0,178.2622,178.2622,178.0334,178.0334,9401.0
2021-01-11 12:10:00,194.56,194.77,194.55,194.62,7745.0,178.07,178.2622,178.0608,178.1249,7745.0
2021-01-11 12:15:00,194.66,194.68,194.04,194.12,8626.0,178.1615,178.1798,177.5941,177.6673,8626.0
2021-01-11 12:20:00,194.16,194.24,194.07,194.21,9252.0,177.7039,177.7771,177.6215,177.7497,9252.0
2021-01-11 12:25:00,194.21,194.34,194.13,194.3,18058.0,177.7497,177.8686,177.6764,177.832,18058.0
2021-01-11 12:30:00,194.25,194.45,194.18,194.44,10661.0,177.7863,177.9693,177.7222,177.9602,10661.0
2021-01-11 12:35:00,194.47,194.49,194.3,194.42,7785.0,177.9876,178.0059,177.832,177.9419,7785.0
2021-01-11 12:40:00,194.46,194.62,194.46,194.54,5439.0,177.9785,178.1249,177.9785,178.0517,5439.0
2021-01-11 12:45:00,194.54,194.57,194.42,194.57,5469.0,178.0517,178.0792,177.9419,178.0792,5469.0
2021-01-11 12:50:00,194.64,194.7,194.5,194.51,6467.0,178.1432,178.1981,178.0151,178.0242,6467.0
2021-01-11 12:55:00,194.53,194.7,194.46,194.52,7396.0,178.0425,178.1981,177.9785,178.0334,7396.0
2021-01-11 13:00:00,194.46,194.52,194.37,194.46,11012.0,177.9785,178.0334,177.8961,177.9785,11012.0
2021-01-11 13:05:00,194.46,194.52,194.38,194.4,10389.0,177.9785,178.0334,177.9053,177.9236,10389.0
2021-01-11 13:10:00,194.39,194.43,194.26,194.33,10789.0,177.9144,177.951,177.7954,177.8595,10789.0
2021-01-11 13:15:00,194.35,194.35,194.04,194.16,17378.0,177.8778,177.8778,177.5941,177.7039,17378.0
2021-01-11 13:20:00,194.1,194.22,193.91,194.15,15890.0,177.649,177.7588,177.4751,177.6948,15890.0
2021-01-11 13:25:00,194.13,194.15,193.86,193.95,28498.0,177.6764,177.6948,177.4293,177.5117,28498.0
2021-01-11 13:30:00,193.92,194.08,193.92,193.98,18957.0,177.4842,177.6307,177.4842,177.5392,18957.0
2021-01-11 13:35:00,193.99,194.1,193.94,194.09,3788.0,177.5483,177.649,177.5025,177.6398,3788.0
2021-01-11 13:40:00,194.03,194.09,193.72,193.72,8774.0,177.5849,177.6398,177.3012,177.3012,8774.0
2021-01-11 13:45:00,193.7,193.94,193.62,193.87,23594.0,177.2829,177.5025,177.2097,177.4385,23594.0
2021-01-11 13:50:00,193.92,194.23,193.91,194.22,9445.0,177.4842,177.768,177.4751,177.7588,9445.0
2021-01-11 13:55:00,194.22,194.31,194.14,194.24,12989.0,177.7588,177.8412,177.6856,177.7771,12989.0
2021-01-11 14:00:00,194.21,194.25,193.98,194.11,9787.0,177.7497,177.7863,177.5392,177.6581,9787.0
2021-01-11 14:05:00,194.13,194.17,193.99,194.06,7888.0,177.6764,177.7131,177.5483,177.6124,7888.0
2021-01-11 14:10:00,194.04,194.25,194.03,194.24,5298.0,177.5941,177.7863,177.5849,177.7771,5298.0
2021-01-11 14:15:00,194.23,194.25,193.98,193.99,6248.0,177.768,177.7863,177.5392,177.5483,6248.0
2021-01-11 14:20:00,193.99,194.13,193.77,194.03,8398.0,177.5483,177.6764,177.347,177.5849,8398.0
2021-01-11 14:25:00,194.0,194.05,193.83,193.88,3255.0,177.5575,177.6032,177.4019,177.4476,3255.0
2021-01-11 14:30:00,193.89,193.97,193.78,193.91,6162.0,177.4568,177.53,177.3561,177.4751,6162.0
2021-01-11 14:35:00,193.89,193.94,193.83,193.92,2715.0,177.4568,177.5025,177.4019,177.4842,2715.0
2021-01-11 14:40:00,193.88,194.09,193.87,194.09,8425.0,177.4476,177.6398,177.4385,177.6398,8425.0
2021-01-11 14:45:00,194.03,194.25,194.03,194.24,8718.0,177.5849,177.7863,177.5849,177.7771,8718.0
2021-01-11 14:50:00,194.23,194.3,194.14,194.3,6960.0,177.768,177.832,177.6856,177.832,6960.0
2021-01-11 14:55:00,194.34,194.44,194.3,194.39,6642.0,177.8686,177.9602,177.832,177.9144,6642.0
2021-01-11 15:00:00,194.35,194.56,194.29,194.38,7856.0,177.8778,178.07,177.8229,177.9053,7856.0
2021-01-11 15:05:00,194.44,194.47,194.12,194.17,7333.0,177.9602,177.9876,177.6673,177.7131,7333.0
2021-01-11 15:10:00,194.16,194.17,193.9,194.01,8825.0,177.7039,177.7131,177.4659,177.5666,8825.0
2021-01-11 15:15:00,193.99,194.16,193.86,193.9,8246.0,177.5483,177.7039,177.4293,177.4659,8246.0
2021-01-11 15:20:00,193.83,193.99,193.75,193.81,12510.0,177.4019,177.5483,177.3287,177.3836,12510.0
2021-01-11 15:25:00,193.77,193.82,193.57,193.65,31282.0,177.347,177.3927,177.1639,177.2371,31282.0
2021-01-11 15:30:00,193.65,193.79,193.45,193.52,25618.0,177.2371,177.3653,177.0541,177.1181,25618.0
2021-01-11 15:35:00,193.5,193.72,193.37,193.37,23160.0,177.0998,177.3012,176.9809,176.9809,23160.0
2021-01-11 15:40:00,193.39,193.77,193.33,193.7,39793.0,176.9992,177.347,176.9442,177.2829,39793.0
2021-01-11 15:45:00,193.73,194.28,193.73,194.21,35138.0,177.3103,177.8137,177.3103,177.7497,35138.0
2021-01-11 15:50:00,194.25,194.32,193.89,193.89,28075.0,177.7863,177.8503,177.4568,177.4568,28075.0
2021-01-11 15:55:00,193.87,194.15,193.6,193.93,107579.0,177.4385,177.6948,177.1914,177.4934,107579.0
2021-01-12 09:30:00,194.68,195.13,194.09,194.09,80201.0,178.1798,178.5917,177.6398,177.6398,80201.0
2021-01-12 09:35:00,194.32,194.32,193.57,193.83,27960.0,177.8503,177.8503,177.1639,177.4019,27960.0
2021-01-12 09:40:00,193.75,194.0,193.31,193.72,31678.0,177.3287,177.5575,176.9259,177.3012,31678.0
2021-01-12 09:45:00,193.8,195.31,193.76,195.16,20683.0,177.3744,178.7564,177.3378,178.6191,20683.0
2021-01-12 09:50:00,195.09,195.31,194.61,195.26,23683.0,178.5551,178.7564,178.1158,178.7107,23683.0
2021-01-12 09:55:00,195.23,195.76,195.15,195.47,25603.0,178.6832,179.1683,178.61,178.9029,25603.0
2021-01-12 10:00:00,195.43,195.9,195.39,195.69,34618.0,178.8663,179.2964,178.8297,179.1042,34618.0
2021-01-12 10:05:00,195.66,195.9,195.33,195.74,17855.0,179.0768,179.2964,178.7747,179.15,17855.0
2021-01-12 10:10:00,195.73,196.3,195.73,196.23,29625.0,179.1408,179.6625,179.1408,179.5985,29625.0
2021-01-12 10:15:00,196.25,196.3,195.95,196.25,31124.0,179.6168,179.6625,179.3422,179.6168,31124.0
2021-01-12 10:20:00,196.3,196.82,196.3,196.71,50234.0,179.6625,180.1385,179.6625,180.0378,50234.0
2021-01-12 10:25:00,196.72,196.72,196.35,196.37,26926.0,180.0469,180.0469,179.7083,179.7266,26926.0
2021-01-12 10:30:00,196.41,196.41,196.07,196.28,13869.0,179.7632,179.7632,179.452,179.6442,13869.0
2021-01-12 10:35:00,196.25,196.4,195.99,196.36,15150.0,179.6168,179.7541,179.3788,179.7174,15150.0
2021-01-12 10:40:00,196.27,196.81,196.27,196.67,17945.0,179.6351,180.1293,179.6351,180.0012,17945.0
2021-01-12 10:45:00,196.71,196.9,196.63,196.77,13986.0,180.0378,180.2117,179.9646,180.0927,13986.0
2021-01-12 10:50:00,196.87,197.2,196.85,197.0,28991.0,180.1842,180.4862,180.1659,180.3032,28991.0
2021-01-12 10:55:00,196.99,197.14,196.92,197.04,15013.0,180.294,180.4313,180.23,180.3398,15013.0
2021-01-12 11:00:00,197.07,197.07,196.82,196.99,9815.0,180.3673,180.3673,180.1385,180.294,9815.0
2021-01-12 11:05:00,196.98,197.18,196.9,197.14,10578.0,180.2849,180.4679,180.2117,180.4313,10578.0
2021-01-12 11:10:00,197.19,197.52,197.17,197.42,25462.0,180.4771,180.7791,180.4588,180.6876,25462.0
2021-01-12 11:15:00,197.45,197.45,196.91,196.91,14889.0,180.7151,180.7151,180.2208,180.2208,14889.0
2021-01-12 11:20:00,196.86,197.31,196.65,196.83,28333.0,180.1751,180.5869,179.9829,180.1476,28333.0
2021-01-12 11:25:00,196.77,197.21,196.75,197.12,15176.0,180.0927,180.4954,180.0744,180.413,15176.0
2021-01-12 11:30:00,197.09,197.1,196.59,196.87,18195.0,180.3856,180.3947,179.9279,180.1842,18195.0
2021-01-12 11:35:00,196.92,197.11,196.86,197.03,29094.0,180.23,180.4039,180.1751,180.3307,29094.0
2021-01-12 11:40:00,197.06,197.22,196.93,197.11,11453.0,180.3581,180.5046,180.2391,180.4039,11453.0
2021-01-12 11:45:00,197.1,197.32,196.89,197.32,12472.0,180.3947,180.5961,180.2025,180.5961,12472.0
2021-01-12 11:50:00,197.41,197.41,196.78,197.36,16696.0,180.6784,180.6784,180.1018,180.6327,16696.0
2021-01-12 11:55:00,197.37,197.86,197.31,197.81,18208.0,180.6418,181.0903,180.5869,181.0445,18208.0
2021-01-12 12:00:00,197.85,197.95,197.7,197.95,10860.0,181.0812,181.1727,180.9439,181.1727,10860.0
2021-01-12 12:05:00,197.97,198.0,197.15,197.25,27671.0,181.191,181.2184,180.4405,180.532,27671.0
2021-01-12 12:10:00,197.24,197.43,197.03,197.14,44187.0,180.5229,180.6968,180.3307,180.4313,44187.0
2021-01-12 12:15:00,197.11,197.44,196.79,197.27,35282.0,180.4039,180.7059,180.111,180.5503,35282.0
2021-01-12 12:20:00,197.25,197.3,197.0,197.05,9989.0,180.532,180.5778,180.3032,180.349,9989.0
2021-01-12 12:25:00,197.07,197.5,197.06,197.48,9624.0,180.3673,180.7608,180.3581,180.7425,9624.0
2021-01-12 12:30:00,197.42,197.46,197.17,197.31,10265.0,180.6876,180.7242,180.4588,180.5869,10265.0
2021-01-12 12:35:00,197.32,197.62,197.32,197.57,11367.0,180.5961,180.8706,180.5961,180.8249,11367.0
2021-01-12 12:40:00,197.57,197.62,197.42,197.61,7968.0,180.8249,180.8706,180.6876,180.8615,7968.0
2021-01-12 12:45:00,197.64,197.74,197.42,197.5,15107.0,180.889,180.9805,180.6876,180.7608,15107.0
2021-01-12 12:50:00,197.54,197.59,197.43,197.5,5437.0,180.7974,180.8432,180.6968,180.7608,5437.0
2021-01-12 12:55:00,197.51,197.57,197.37,197.55,13897.0,180.77,180.8249,180.6418,180.8066,13897.0
2021-01-12 13:00:00,197.61,197.79,197.26,197.45,14703.0,180.8615,181.0262,180.5412,180.7151,14703.0
2021-01-12 13:05:00,197.45,197.53,197.35,197.38,8551.0,180.7151,180.7883,180.6235,180.651,8551.0
2021-01-12 13:10:00,197.44,197.48,197.32,197.4,14484.0,180.7059,180.7425,180.5961,180.6693,14484.0
2021-01-12 13:15:00,197.41,197.57,197.34,197.46,13166.0,180.6784,180.8249,180.6144,180.7242,13166.0
2021-01-12 13:20:00,197.44,197.52,197.12,197.13,20379.0,180.7059,180.7791,180.413,180.4222,20379.0
2021-01-12 13:25:00,197.2,197.57,197.17,197.53,13267.0,180.4862,180.8249,180.4588,180.7883,13267.0
2021-01-12 13:30:00,197.51,197.73,197.39,197.62,12416.0,180.77,180.9713,180.6601,180.8706,12416.0
2021-01-12 13:35:00,197.64,197.69,197.43,197.59,8434.0,180.889,180.9347,180.6968,180.8432,8434.0
2021-01-12 13:40:00,197.59,197.61,197.33,197.39,7947.0,180.8432,180.8615,180.6052,180.6601,7947.0
2021-01-12 13:45:00,197.39,197.62,197.35,197.56,15372.0,180.6601,180.8706,180.6235,180.8157,15372.0
2021-01-12 13:50:00,197.51,197.53,197.33,197.48,12147.0,180.77,180.7883,180.6052,180.7425,12147.0
2021-01-12 13:55:00,197.49,197.55,197.4,197.45,8575.0,180.7517,180.8066,180.6693,180.7151,8575.0
2021-01-12 14:00:00,197.4,197.7,197.39,197.64,13021.0,180.6693,180.9439,180.6601,180.889,13021.0
2021-01-12 14:05:00,197.7,197.7,197.53,197.61,12797.0,180.9439,180.9439,180.7883,180.8615,12797.0
2021-01-12 14:10:00,197.66,197.78,197.64,197.7,13828.0,180.9073,181.0171,180.889,180.9439,13828.0
2021-01-12 14:15:00,197.67,197.87,197.63,197.69,19982.0,180.9164,181.0995,180.8798,180.9347,19982.0
2021-01-12 14:20:00,197.72,197.77,197.4,197.46,13907.0,180.9622,181.0079,180.6693,180.7242,13907.0
2021-01-12 14:25:00,197.48,197.57,197.32,197.37,10692.0,180.7425,180.8249,180.5961,180.6418,10692.0
2021-01-12 14:30:00,197.36,197.53,197.28,197.39,11721.0,180.6327,180.7883,180.5595,180.6601,11721.0
2021-01-12 14:35:00,197.35,197.42,197.22,197.31,9331.0,180.6235,180.6876,180.5046,180.5869,9331.0
2021-01-12 14:40:00,197.3,197.38,197.01,197.02,12262.0,180.5778,180.651,180.3124,180.3215,12262.0
2021-01-12 14:45:00,197.06,197.4,196.85,197.28,25843.0,180.3581,180.6693,180.1659,180.5595,25843.0
2021-01-12 14:50:00,197.3,197.45,197.13,197.38,13479.0,180.5778,180.7151,180.4222,180.651,13479.0
2021-01-12 14:55:00,197.38,197.68,197.38,197.65,12857.0,180.651,180.9256,180.651,180.8981,12857.0
2021-01-12 15:00:00,197.68,197.86,197.57,197.79,12121.0,180.9256,181.0903,180.8249,181.0262,12121.0
2021-01-12 15:05:00,197.77,197.82,197.65,197.69,15462.0,181.0079,181.0537,180.8981,180.9347,15462.0
2021-01-12 15:10:00,197.69,197.73,197.45,197.51,9433.0,180.9347,180.9713,180.7151,180.77,9433.0
2021-01-12 15:15:00,197.5,197.69,197.36,197.69,17186.0,180.7608,180.9347,180.6327,180.9347,17186.0
2021-01-12 15:20:00,197.72,197.82,197.68,197.75,11127.0,180.9622,181.0537,180.9256,180.9896,11127.0
2021-01-12 15:25:00,197.73,197.73,197.44,197.44,12741.0,180.9713,180.9713,180.7059,180.7059,12741.0
2021-01-12 15:30:00,197.43,197.49,197.32,197.39,14656.0,180.6968,180.7517,180.5961,180.6601,14656.0
2021-01-12 15:35:00,197.4,197.5,197.27,197.47,19835.0,180.6693,180.7608,180.5503,180.7334,19835.0
2021-01-12 15:40:00,197.45,197.54,197.33,197.42,14771.0,180.7151,180.7974,180.6052,180.6876,14771.0
2021-01-12 15:45:00,197.46,197.65,197.4,197.64,20185.0,180.7242,180.8981,180.6693,180.889,20185.0
2021-01-12 15:50:00,197.66,197.72,197.46,197.67,46199.0,180.9073,180.9622,180.7242,180.9164,46199.0
2021-01-12 15:55:00,197.68,197.86,197.52,197.52,90056.0,180.9256,181.0903,180.7791,180.7791,90056.0
2021-01-13 09:30:00,198.81,199.65,197.36,199.56,121278.0,181.9598,182.7286,180.6327,182.6462,121278.0
2021-01-13 09:35:00,199.47,199.59,199.11,199.45,49402.0,182.5639,182.6737,182.2344,182.5455,49402.0
2021-01-13 09:40:00,199.65,200.18,199.36,199.36,114484.0,182.7286,183.2137,182.4632,182.4632,114484.0
2021-01-13 09:45:00,199.36,200.12,199.11,199.55,90804.0,182.4632,183.1588,182.2344,182.6371,90804.0
2021-01-13 09:50:00,199.5,199.67,198.65,199.27,59085.0,182.5913,182.7469,181.8134,182.3808,59085.0
2021-01-13 09:55:00,199.27,199.6,199.0,199.25,23646.0,182.3808,182.6828,182.1337,182.3625,23646.0
2021-01-13 10:00:00,199.23,199.4,198.72,198.84,42241.0,182.3442,182.4998,181.8774,181.9872,42241.0
2021-01-13 10:05:00,198.62,199.31,198.55,199.19,14911.0,181.7859,182.4174,181.7218,182.3076,14911.0
2021-01-13 10:10:00,199.27,199.49,198.81,199.05,16987.0,182.3808,182.5822,181.9598,182.1794,16987.0
2021-01-13 10:15:00,199.07,199.3,198.94,199.3,11894.0,182.1978,182.4083,182.0788,182.4083,11894.0
2021-01-13 10:20:00,199.16,199.49,199.16,199.43,10826.0,182.2801,182.5822,182.2801,182.5272,10826.0
2021-01-13 10:25:00,199.43,199.8,199.42,199.57,16353.0,182.5272,182.8659,182.5181,182.6554,16353.0
2021-01-13 10:30:00,199.61,199.61,198.87,199.0,11488.0,182.692,182.692,182.0147,182.1337,11488.0
2021-01-13 10:35:00,198.95,199.09,198.86,198.95,21592.0,182.0879,182.2161,182.0056,182.0879,21592.0
2021-01-13 10:40:00,198.95,199.08,198.74,198.74,26688.0,182.0879,182.2069,181.8957,181.8957,26688.0
2021-01-13 10:45:00,198.7,198.82,198.39,198.41,30080.0,181.8591,181.9689,181.5754,181.5937,30080.0
2021-01-13 10:50:00,198.4,198.67,198.27,198.67,37212.0,181.5845,181.8317,181.4656,181.8317,37212.0
2021-01-13 10:55:00,198.63,198.65,198.32,198.41,15658.0,181.795,181.8134,181.5113,181.5937,15658.0
2021-01-13 11:00:00,198.4,198.48,198.24,198.36,25362.0,181.5845,181.6578,181.4381,181.5479,25362.0
2021-01-13 11:05:00,198.33,198.56,198.32,198.42,15186.0,181.5205,181.731,181.5113,181.6028,15186.0
2021-01-13 11:10:00,198.47,198.47,198.21,198.26,34257.0,181.6486,181.6486,181.4106,181.4564,34257.0
2021-01-13 11:15:00,198.22,198.38,197.95,198.33,22464.0,181.4198,181.5662,181.1727,181.5205,22464.0
2021-01-13 11:20:00,198.33,198.87,198.33,198.72,13471.0,181.5205,182.0147,181.5205,181.8774,13471.0
2021-01-13 11:25:00,198.72,198.88,198.46,198.51,16544.0,181.8774,182.0239,181.6395,181.6852,16544.0
2021-01-13 11:30:00,198.5,198.92,198.45,198.86,31539.0,181.6761,182.0605,181.6303,182.0056,31539.0
2021-01-13 11:35:00,198.83,198.86,198.5,198.84,23618.0,181.9781,182.0056,181.6761,181.9872,23618.0
2021-01-13 11:40:00,198.84,198.91,198.68,198.8,12154.0,181.9872,182.0513,181.8408,181.9506,12154.0
2021-01-13 11:45:00,198.8,198.8,198.4,198.7,18196.0,181.9506,181.9506,181.5845,181.8591,18196.0
2021-01-13 11:50:00,198.7,198.97,198.7,198.95,15897.0,181.8591,182.1062,181.8591,182.0879,15897.0
2021-01-13 11:55:00,199.0,199.12,198.82,198.97,16577.0,182.1337,182.2435,181.9689,182.1062,16577.0
2021-01-13 12:00:00,199.0,199.01,198.48,198.48,12732.0,182.1337,182.1428,181.6578,181.6578,12732.0
2021-01-13 12:05:00,198.49,198.54,198.36,198.53,11085.0,181.6669,181.7127,181.5479,181.7035,11085.0
2021-01-13 12:10:00,198.54,198.65,198.47,198.53,11748.0,181.7127,181.8134,181.6486,181.7035,11748.0
2021-01-13 12:15:00,198.55,198.84,198.49,198.67,37150.0,181.7218,181.9872,181.6669,181.8317,37150.0
2021-01-13 12:20:00,198.65,198.67,198.49,198.67,11677.0,181.8134,181.8317,181.6669,181.8317,11677.0
2021-01-13 12:25:00,198.68,198.96,198.65,198.96,9037.0,181.8408,182.0971,181.8134,182.0971,9037.0
2021-01-13 12:30:00,198.94,199.0,198.59,198.78,16821.0,182.0788,182.1337,181.7584,181.9323,16821.0
2021-01-13 12:35:00,198.81,198.85,198.69,198.71,10988.0,181.9598,181.9964,181.85,181.8683,10988.0
2021-01-13 12:40:00,198.7,198.81,198.44,198.59,15333.0,181.8591,181.9598,181.6211,181.7584,15333.0
2021-01-13 12:45:00,198.58,198.84,198.58,198.75,7748.0,181.7493,181.9872,181.7493,181.9049,7748.0
2021-01-13 12:50:00,198.79,198.91,198.7,198.85,6961.0,181.9415,182.0513,181.8591,181.9964,6961.0
2021-01-13 12:55:00,198.85,198.88,198.58,198.75,20876.0,181.9964,182.0239,181.7493,181.9049,20876.0
2021-01-13 13:00:00,198.74,198.83,198.48,198.57,35460.0,181.8957,181.9781,181.6578,181.7401,35460.0
2021-01-13 13:05:00,198.53,198.55,198.46,198.5,29467.0,181.7035,181.7218,181.6395,181.6761,29467.0
2021-01-13 13:10:00,198.5,198.57,198.48,198.56,14387.0,181.6761,181.7401,181.6578,181.731,14387.0
2021-01-13 13:15:00,198.54,198.65,198.43,198.5,27476.0,181.7127,181.8134,181.612,181.6761,27476.0
2021-01-13 13:20:00,198.5,198.5,198.02,198.25,18002.0,181.6761,181.6761,181.2367,181.4473,18002.0
2021-01-13 13:25:00,198.26,198.39,198.22,198.25,9760.0,181.4564,181.5754,181.4198,181.4473,9760.0
2021-01-13 13:30:00,198.3,198.5,198.2,198.28,12635.0,181.493,181.6761,181.4015,181.4747,12635.0
2021-01-13 13:35:00,198.27,198.37,198.23,198.25,6479.0,181.4656,181.5571,181.4289,181.4473,6479.0
2021-01-13 13:40:00,198.25,198.39,198.2,198.28,13544.0,181.4473,181.5754,181.4015,181.4747,13544.0
2021-01-13 13:45:00,198.25,198.31,198.23,198.31,8396.0,181.4473,181.5022,181.4289,181.5022,8396.0
2021-01-13 13:50:00,198.37,198.38,198.23,198.31,4899.0,181.5571,181.5662,181.4289,181.5022,4899.0
2021-01-13 13:55:00,198.29,198.45,198.29,198.4,3254.0,181.4839,181.6303,181.4839,181.5845,3254.0
2021-01-13 14:00:00,198.38,198.7,198.2,198.38,67368.0,181.5662,181.8591,181.4015,181.5662,67368.0
2021-01-13 14:05:00,198.35,198.54,198.29,198.49,12021.0,181.5388,181.7127,181.4839,181.6669,12021.0
2021-01-13 14:10:00,198.52,198.56,198.43,198.49,14006.0,181.6944,181.731,181.612,181.6669,14006.0
2021-01-13 14:15:00,198.45,198.51,198.29,198.44,11195.0,181.6303,181.6852,181.4839,181.6211,11195.0
2021-01-13 14:20:00,198.38,198.38,198.25,198.28,8688.0,181.5662,181.5662,181.4473,181.4747,8688.0
2021-01-13 14:25:00,198.3,198.3,198.04,198.13,39279.0,181.493,181.493,181.2551,181.3374,39279.0
2021-01-13 14:30:00,198.13,198.15,197.79,198.0,44893.0,181.3374,181.3557,181.0262,181.2184,44893.0
2021-01-13 14:35:00,198.02,198.02,197.48,197.52,40644.0,181.2367,181.2367,180.7425,180.7791,40644.0
2021-01-13 14:40:00,197.52,197.55,197.22,197.27,20269.0,180.7791,180.8066,180.5046,180.5503,20269.0
2021-01-13 14:45:00,197.28,197.39,197.15,197.15,24395.0,180.5595,180.6601,180.4405,180.4405,24395.0
2021-01-13 14:50:00,197.23,197.39,197.22,197.33,18402.0,180.5137,180.6601,180.5046,180.6052,18402.0
2021-01-13 14:55:00,197.31,197.33,196.97,197.01,25500.0,180.5869,180.6052,180.2757,180.3124,25500.0
2021-01-13 15:00:00,196.95,197.06,196.79,196.86,18698.0,180.2574,180.3581,180.111,180.1751,18698.0
2021-01-13 15:05:00,196.88,197.07,196.81,196.98,45233.0,180.1934,180.3673,180.1293,180.2849,45233.0
2021-01-13 15:10:00,197.0,197.22,197.0,197.09,8754.0,180.3032,180.5046,180.3032,180.3856,8754.0
2021-01-13 15:15:00,197.09,197.13,196.57,196.75,36868.0,180.3856,180.4222,179.9096,180.0744,36868.0
2021-01-13 15:20:00,196.75,196.82,196.43,196.51,36056.0,180.0744,180.1385,179.7815,179.8547,36056.0
2021-01-13 15:25:00,196.46,196.48,196.1,196.22,15905.0,179.809,179.8273,179.4795,179.5893,15905.0
2021-01-13 15:30:00,196.2,196.47,196.09,196.42,25405.0,179.571,179.8181,179.4703,179.7724,25405.0
2021-01-13 15:35:00,196.41,196.43,196.19,196.26,27171.0,179.7632,179.7815,179.5618,179.6259,27171.0
2021-01-13 15:40:00,196.26,196.71,196.17,196.62,58740.0,179.6259,180.0378,179.5435,179.9554,58740.0
2021-01-13 15:45:00,196.63,196.67,196.2,196.37,36442.0,179.9646,180.0012,179.571,179.7266,36442.0
2021-01-13 15:50:00,196.42,196.47,196.2,196.24,56901.0,179.7724,179.8181,179.571,179.6076,56901.0
2021-01-13 15:55:00,196.24,196.28,195.8,195.84,139762.0,179.6076,179.6442,179.2049,179.2415,139762.0
2021-01-14 09:30:00,196.1,196.76,196.0,196.51,98133.0,179.4795,180.0835,179.388,179.8547,98133.0
2021-01-14 09:35:00,196.51,197.49,196.46,197.16,19931.0,179.8547,180.7517,179.809,180.4496,19931.0
2021-01-14 09:40:00,197.19,197.73,197.17,197.55,48562.0,180.4771,180.9713,180.4588,180.8066,48562.0
2021-01-14 09:45:00,197.5,197.65,197.24,197.53,23256.0,180.7608,180.8981,180.5229,180.7883,23256.0
2021-01-14 09:50:00,197.53,197.81,197.23,197.48,16742.0,180.7883,181.0445,180.5137,180.7425,16742.0
2021-01-14 09:55:00,197.52,197.77,197.4,197.61,13322.0,180.7791,181.0079,180.6693,180.8615,13322.0
2021-01-14 10:00:00,197.6,197.83,197.44,197.56,14435.0,180.8523,181.0629,180.7059,180.8157,14435.0
2021-01-14 10:05:00,197.65,197.72,197.05,197.34,21133.0,180.8981,180.9622,180.349,180.6144,21133.0
2021-01-14 10:10:00,197.38,197.78,197.27,197.63,21396.0,180.651,181.0171,180.5503,180.8798,21396.0
2021-01-14 10:15:00,197.67,197.68,197.29,197.35,14251.0,180.9164,180.9256,180.5686,180.6235,14251.0
2021-01-14 10:20:00,197.31,197.37,196.85,196.85,21681.0,180.5869,180.6418,180.1659,180.1659,21681.0
2021-01-14 10:25:00,196.89,196.98,196.41,196.52,29774.0,180.2025,180.2849,179.7632,179.8639,29774.0
2021-01-14 10:30:00,196.53,196.9,196.45,196.53,12244.0,179.873,180.2117,179.7998,179.873,12244.0
2021-01-14 10:35:00,196.57,196.64,195.82,195.92,35358.0,179.9096,179.9737,179.2232,179.3147,35358.0
2021-01-14 10:40:00,195.95,196.08,195.71,195.94,17348.0,179.3422,179.4612,179.1225,179.333,17348.0
2021-01-14 10:45:00,195.88,195.88,195.53,195.65,17568.0,179.2781,179.2781,178.9578,179.0676,17568.0
2021-01-14 10:50:00,195.63,195.94,195.61,195.79,15158.0,179.0493,179.333,179.031,179.1958,15158.0
2021-01-14 10:55:00,195.68,196.19,195.36,196.09,16457.0,179.0951,179.5618,178.8022,179.4703,16457.0
2021-01-14 11:00:00,196.14,196.19,195.7,195.75,17610.0,179.5161,179.5618,179.1134,179.1591,17610.0
2021-01-14 11:05:00,195.76,195.78,195.43,195.66,16478.0,179.1683,179.1866,178.8663,179.0768,16478.0
2021-01-14 11:10:00,195.71,195.8,195.5,195.73,12026.0,179.1225,179.2049,178.9303,179.1408,12026.0
2021-01-14 11:15:00,195.72,196.09,195.7,196.09,19287.0,179.1317,179.4703,179.1134,179.4703,19287.0
2021-01-14 11:20:00,196.01,196.27,196.01,196.14,16944.0,179.3971,179.6351,179.3971,179.5161,16944.0
2021-01-14 11:25:00,196.13,196.28,196.12,196.22,10481.0,179.5069,179.6442,179.4978,179.5893,10481.0
2021-01-14 11:30:00,196.14,196.46,196.13,196.32,7466.0,179.5161,179.809,179.5069,179.6808,7466.0
2021-01-14 11:35:00,196.25,196.56,196.25,196.3,12490.0,179.6168,179.9005,179.6168,179.6625,12490.0
2021-01-14 11:40:00,196.34,196.48,196.27,196.4,11322.0,179.6991,179.8273,179.6351,179.7541,11322.0
2021-01-14 11:45:00,196.34,196.54,196.34,196.41,6354.0,179.6991,179.8822,179.6991,179.7632,6354.0
2021-01-14 11:50:00,196.5,196.71,196.46,196.58,11234.0,179.8456,180.0378,179.809,179.9188,11234.0
2021-01-14 11:55:00,196.63,196.8,196.56,196.67,9688.0,179.9646,180.1201,179.9005,180.0012,9688.0
2021-01-14 12:00:00,196.7,196.91,196.5,196.87,35047.0,180.0286,180.2208,179.8456,180.1842,35047.0
2021-01-14 12:05:00,196.86,197.04,196.68,196.81,40393.0,180.1751,180.3398,180.0103,180.1293,40393.0
2021-01-14 12:10:00,196.63,196.73,196.5,196.71,14859.0,179.9646,180.0561,179.8456,180.0378,14859.0
2021-01-14 12:15:00,196.71,196.8,196.48,196.48,15075.0,180.0378,180.1201,179.8273,179.8273,15075.0
2021-01-14 12:20:00,196.45,196.62,196.44,196.53,7753.0,179.7998,179.9554,179.7907,179.873,7753.0
2021-01-14 12:25:00,196.48,196.49,196.35,196.42,12219.0,179.8273,179.8364,179.7083,179.7724,12219.0
2021-01-14 12:30:00,196.45,196.55,196.41,196.5,13757.0,179.7998,179.8913,179.7632,179.8456,13757.0
2021-01-14 12:35:00,196.49,196.55,196.16,196.48,26745.0,179.8364,179.8913,179.5344,179.8273,26745.0
2021-01-14 12:40:00,196.42,196.52,196.26,196.52,13976.0,179.7724,179.8639,179.6259,179.8639,13976.0
2021-01-14 12:45:00,196.61,196.78,196.38,196.7,9519.0,179.9463,180.1018,179.7357,180.0286,9519.0
2021-01-14 12:50:00,196.66,196.72,196.59,196.63,5182.0,179.992,180.0469,179.9279,179.9646,5182.0
2021-01-14 12:55:00,196.71,196.73,196.6,196.73,9403.0,180.0378,180.0561,179.9371,180.0561,9403.0
2021-01-14 13:00:00,196.7,196.76,196.64,196.69,9901.0,180.0286,180.0835,179.9737,180.0195,9901.0
2021-01-14 13:05:00,196.65,196.68,196.49,196.55,8747.0,179.9829,180.0103,179.8364,179.8913,8747.0
2021-01-14 13:10:00,196.51,196.71,196.43,196.64,7153.0,179.8547,180.0378,179.7815,179.9737,7153.0
2021-01-14 13:15:00,196.67,196.71,196.45,196.45,8492.0,180.0012,180.0378,179.7998,179.7998,8492.0
2021-01-14 13:20:00,196.43,196.72,196.36,196.52,6933.0,179.7815,180.0469,179.7174,179.8639,6933.0
2021-01-14 13:25:00,196.64,196.65,196.52,196.65,8014.0,179.9737,179.9829,179.8639,179.9829,8014.0
2021-01-14 13:30:00,196.68,196.83,196.59,196.64,7342.0,180.0103,180.1476,179.9279,179.9737,7342.0
2021-01-14 13:35:00,196.64,196.87,196.63,196.81,25860.0,179.9737,180.1842,179.9646,180.1293,25860.0
2021-01-14 13:40:00,196.8,197.05,196.8,196.98,14525.0,180.1201,180.349,180.1201,180.2849,14525.0
2021-01-14 13:45:00,197.01,197.23,197.0,197.13,20036.0,180.3124,180.5137,180.3032,180.4222,20036.0
2021-01-14 13:50:00,197.11,197.21,197.02,197.13,6596.0,180.4039,180.4954,180.3215,180.4222,6596.0
2021-01-14 13:55:00,197.09,197.19,197.0,197.09,6904.0,180.3856,180.4771,180.3032,180.3856,6904.0
2021-01-14 14:00:00,197.21,197.22,197.03,197.06,9662.0,180.4954,180.5046,180.3307,180.3581,9662.0
2021-01-14 14:05:00,197.03,197.08,196.83,196.83,6645.0,180.3307,180.3764,180.1476,180.1476,6645.0
2021-01-14 14:10:00,196.85,197.14,196.81,197.14,15730.0,180.1659,180.4313,180.1293,180.4313,15730.0
2021-01-14 14:15:00,197.17,197.46,197.1,197.3,12556.0,180.4588,180.7242,180.3947,180.5778,12556.0
2021-01-14 14:20:00,197.24,197.28,197.12,197.19,6538.0,180.5229,180.5595,180.413,180.4771,6538.0
2021-01-14 14:25:00,197.2,197.2,196.99,197.19,8402.0,180.4862,180.4862,180.294,180.4771,8402.0
2021-01-14 14:30:00,197.14,197.57,197.1,197.47,20955.0,180.4313,180.8249,180.3947,180.7334,20955.0
2021-01-14 14:35:00,197.43,197.71,197.43,197.55,10872.0,180.6968,180.953,180.6968,180.8066,10872.0
2021-01-14 14:40:00,197.51,197.65,197.48,197.61,14314.0,180.77,180.8981,180.7425,180.8615,14314.0
2021-01-14 14:45:00,197.62,197.75,197.57,197.65,12851.0,180.8706,180.9896,180.8249,180.8981,12851.0
2021-01-14 14:50:00,197.65,197.74,197.44,197.5,11031.0,180.8981,180.9805,180.7059,180.7608,11031.0
2021-01-14 14:55:00,197.47,197.52,197.26,197.49,16172.0,180.7334,180.7791,180.5412,180.7517,16172.0
2021-01-14 15:00:00,197.51,197.82,197.51,197.78,20977.0,180.77,181.0537,180.77,181.0171,20977.0
2021-01-14 15:05:00,197.77,197.88,197.59,197.63,23800.0,181.0079,181.1086,180.8432,180.8798,23800.0
2021-01-14 15:10:00,197.62,197.91,197.55,197.65,33164.0,180.8706,181.1361,180.8066,180.8981,33164.0
2021-01-14 15:15:00,197.64,197.74,196.82,196.88,20180.0,180.889,180.9805,180.1385,180.1934,20180.0
2021-01-14 15:20:00,196.83,197.28,196.76,196.95,21791.0,180.1476,180.5595,180.0835,180.2574,21791.0
2021-01-14 15:25:00,196.91,196.98,196.62,196.75,17092.0,180.2208,180.2849,179.9554,180.0744,17092.0
2021-01-14 15:30:00,196.73,197.3,196.67,197.04,29102.0,180.0561,180.5778,180.0012,180.3398,29102.0
2021-01-14 15:35:00,197.1,197.38,197.04,197.25,23958.0,180.3947,180.651,180.3398,180.532,23958.0
2021-01-14 15:40:00,197.27,197.32,197.02,197.16,25745.0,180.5503,180.5961,180.3215,180.4496,25745.0
2021-01-14 15:45:00,197.18,197.34,196.96,197.14,31267.0,180.4679,180.6144,180.2666,180.4313,31267.0
2021-01-14 15:50:00,197.11,197.34,197.01,197.3,79553.0,180.4039,180.6144,180.3124,180.5778,79553.0
2021-01-14 15:55:00,197.25,197.53,197.18,197.43,139735.0,180.532,180.7883,180.4679,180.6968,139735.0
2021-01-15 09:30:00,195.66,195.71,192.6,192.97,290135.0,179.0768,179.1225,176.2761,176.6148,290135.0
2021-01-15 09:35:00,192.98,193.43,192.29,193.43,53934.0,176.6239,177.0358,175.9924,177.0358,53934.0
2021-01-15 09:40:00,193.43,194.28,193.0,194.09,58488.0,177.0358,177.8137,176.6422,177.6398,58488.0
2021-01-15 09:45:00,193.99,194.44,193.51,194.4,30643.0,177.5483,177.9602,177.109,177.9236,30643.0
2021-01-15 09:50:00,194.36,194.77,193.75,193.76,25447.0,177.887,178.2622,177.3287,177.3378,25447.0
2021-01-15 09:55:00,193.75,193.83,193.2,193.78,30818.0,177.3287,177.4019,176.8253,177.3561,30818.0
2021-01-15 10:00:00,194.03,194.18,193.15,193.46,20231.0,177.5849,177.7222,176.7795,177.0632,20231.0
2021-01-15 10:05:00,193.41,193.42,192.2,192.38,37049.0,177.0175,177.0266,175.91,176.0748,37049.0
2021-01-15 10:10:00,192.41,192.73,192.25,192.25,29491.0,176.1022,176.3951,175.9558,175.9558,29491.0
2021-01-15 10:15:00,192.2,192.29,191.51,191.61,38436.0,175.91,175.9924,175.2785,175.37,38436.0
2021-01-15 10:20:00,191.64,191.64,190.88,191.03,44840.0,175.3975,175.3975,174.7019,174.8392,44840.0
2021-01-15 10:25:00,190.99,192.14,190.98,191.92,20245.0,174.8026,175.8551,174.7934,175.6538,20245.0
2021-01-15 10:30:00,191.93,192.47,191.85,192.39,20598.0,175.6629,176.1571,175.5897,176.0839,20598.0
2021-01-15 10:35:00,192.4,192.72,192.16,192.34,29593.0,176.0931,176.386,175.8734,176.0382,29593.0
2021-01-15 10:40:00,192.35,193.26,192.23,193.15,33985.0,176.0473,176.8802,175.9375,176.7795,33985.0
2021-01-15 10:45:00,193.11,193.33,192.92,193.21,20694.0,176.7429,176.9442,176.569,176.8344,20694.0
2021-01-15 10:50:00,193.25,193.53,193.18,193.36,21288.0,176.871,177.1273,176.807,176.9717,21288.0
2021-01-15 10:55:00,193.27,193.71,193.1,193.62,13975.0,176.8893,177.292,176.7337,177.2097,13975.0
2021-01-15 11:00:00,193.63,193.63,193.2,193.31,14760.0,177.2188,177.2188,176.8253,176.9259,14760.0
2021-01-15 11:05:00,193.27,193.49,193.05,193.06,25754.0,176.8893,177.0907,176.688,176.6971,25754.0
2021-01-15 11:10:00,193.16,193.51,193.03,193.23,12648.0,176.7887,177.109,176.6697,176.8527,12648.0
2021-01-15 11:15:00,193.12,193.45,192.96,193.35,23017.0,176.752,177.0541,176.6056,176.9626,23017.0
2021-01-15 11:20:00,193.39,193.5,193.18,193.27,19818.0,176.9992,177.0998,176.807,176.8893,19818.0
2021-01-15 11:25:00,193.29,193.72,193.27,193.56,14041.0,176.9076,177.3012,176.8893,177.1548,14041.0
2021-01-15 11:30:00,193.63,193.69,193.25,193.28,16550.0,177.2188,177.2737,176.871,176.8985,16550.0
2021-01-15 11:35:00,193.25,193.5,193.25,193.5,18006.0,176.871,177.0998,176.871,177.0998,18006.0
2021-01-15 11:40:00,193.51,193.54,193.15,193.23,14599.0,177.109,177.1365,176.7795,176.8527,14599.0
2021-01-15 11:45:00,193.23,193.31,192.95,193.15,15633.0,176.8527,176.9259,176.5965,176.7795,15633.0
2021-01-15 11:50:00,193.15,193.23,192.93,193.0,28014.0,176.7795,176.8527,176.5782,176.6422,28014.0
2021-01-15 11:55:00,193.0,193.26,192.92,193.16,22191.0,176.6422,176.8802,176.569,176.7887,22191.0
2021-01-15 12:00:00,193.16,193.31,193.0,193.24,9510.0,176.7887,176.9259,176.6422,176.8619,9510.0
2021-01-15 12:05:00,193.29,193.54,193.28,193.44,10091.0,176.9076,177.1365,176.8985,177.0449,10091.0
2021-01-15 12:10:00,193.36,193.52,193.32,193.48,17206.0,176.9717,177.1181,176.9351,177.0815,17206.0
2021-01-15 12:15:00,193.5,193.81,193.47,193.73,11113.0,177.0998,177.3836,177.0724,177.3103,11113.0
2021-01-15 12:20:00,193.68,193.78,193.4,193.74,10110.0,177.2646,177.3561,177.0083,177.3195,10110.0
2021-01-15 12:25:00,193.74,193.74,193.54,193.65,9810.0,177.3195,177.3195,177.1365,177.2371,9810.0
2021-01-15 12:30:00,193.65,193.87,193.57,193.81,8548.0,177.2371,177.4385,177.1639,177.3836,8548.0
2021-01-15 12:35:00,193.84,194.02,193.74,194.02,8445.0,177.411,177.5758,177.3195,177.5758,8445.0
2021-01-15 12:40:00,194.0,194.28,193.91,194.21,14305.0,177.5575,177.8137,177.4751,177.7497,14305.0
2021-01-15 12:45:00,194.2,194.2,193.92,194.09,19736.0,177.7405,177.7405,177.4842,177.6398,19736.0
2021-01-15 12:50:00,194.06,194.47,193.95,194.36,11843.0,177.6124,177.9876,177.5117,177.887,11843.0
2021-01-15 12:55:00,194.35,194.35,193.89,194.06,23404.0,177.8778,177.8778,177.4568,177.6124,23404.0
2021-01-15 13:00:00,194.0,194.04,193.7,193.82,7183.0,177.5575,177.5941,177.2829,177.3927,7183.0
2021-01-15 13:05:00,193.76,193.96,193.73,193.73,10770.0,177.3378,177.5209,177.3103,177.3103,10770.0
2021-01-15 13:10:00,193.73,193.85,193.54,193.55,10266.0,177.3103,177.4202,177.1365,177.1456,10266.0
2021-01-15 13:15:00,193.62,194.07,193.61,194.05,14455.0,177.2097,177.6215,177.2005,177.6032,14455.0
2021-01-15 13:20:00,194.03,194.2,193.91,194.17,5826.0,177.5849,177.7405,177.4751,177.7131,5826.0
2021-01-15 13:25:00,194.18,194.19,193.95,194.03,10372.0,177.7222,177.7314,177.5117,177.5849,10372.0
2021-01-15 13:30:00,194.08,194.27,194.01,194.16,13807.0,177.6307,177.8046,177.5666,177.7039,13807.0
2021-01-15 13:35:00,194.07,194.29,194.01,194.2,10415.0,177.6215,177.8229,177.5666,177.7405,10415.0
2021-01-15 13:40:00,194.15,194.49,194.1,194.45,10459.0,177.6948,178.0059,177.649,177.9693,10459.0
2021-01-15 13:45:00,194.48,194.64,194.4,194.41,11579.0,177.9968,178.1432,177.9236,177.9327,11579.0
2021-01-15 13:50:00,194.32,194.5,194.21,194.31,6788.0,177.8503,178.0151,177.7497,177.8412,6788.0
2021-01-15 13:55:00,194.26,194.28,193.81,194.2,40525.0,177.7954,177.8137,177.3836,177.7405,40525.0
2021-01-15 14:00:00,194.18,194.41,194.07,194.4,6760.0,177.7222,177.9327,177.6215,177.9236,6760.0
2021-01-15 14:05:00,194.38,194.52,194.01,194.12,11372.0,177.9053,178.0334,177.5666,177.6673,11372.0
2021-01-15 14:10:00,194.07,194.21,193.95,194.16,13529.0,177.6215,177.7497,177.5117,177.7039,13529.0
2021-01-15 14:15:00,194.21,194.31,194.08,194.08,3453.0,177.7497,177.8412,177.6307,177.6307,3453.0
2021-01-15 14:20:00,194.06,194.1,193.97,194.02,6801.0,177.6124,177.649,177.53,177.5758,6801.0
2021-01-15 14:25:00,194.0,194.26,193.97,194.12,7541.0,177.5575,177.7954,177.53,177.6673,7541.0
2021-01-15 14:30:00,194.18,194.47,194.18,194.44,9311.0,177.7222,177.9876,177.7222,177.9602,9311.0
2021-01-15 14:35:00,194.43,194.58,194.37,194.42,33245.0,177.951,178.0883,177.8961,177.9419,33245.0
2021-01-15 14:40:00,194.45,194.48,194.28,194.35,12123.0,177.9693,177.9968,177.8137,177.8778,12123.0
2021-01-15 14:45:00,194.32,194.54,194.32,194.51,10341.0,177.8503,178.0517,177.8503,178.0242,10341.0
2021-01-15 14:50:00,194.52,194.55,194.3,194.33,9221.0,178.0334,178.0608,177.832,177.8595,9221.0
2021-01-15 14:55:00,194.24,194.43,194.2,194.27,6969.0,177.7771,177.951,177.7405,177.8046,6969.0
2021-01-15 15:00:00,194.31,194.51,194.3,194.42,8240.0,177.8412,178.0242,177.832,177.9419,8240.0
2021-01-15 15:05:00,194.39,194.42,194.19,194.19,11174.0,177.9144,177.9419,177.7314,177.7314,11174.0
2021-01-15 15:10:00,194.18,194.74,194.18,194.63,45096.0,177.7222,178.2347,177.7222,178.1341,45096.0
2021-01-15 15:15:00,194.67,194.85,194.59,194.71,20889.0,178.1707,178.3354,178.0975,178.2073,20889.0
2021-01-15 15:20:00,194.71,194.74,194.64,194.72,14880.0,178.2073,178.2347,178.1432,178.2164,14880.0
2021-01-15 15:25:00,194.75,194.79,194.5,194.5,10610.0,178.2439,178.2805,178.0151,178.0151,10610.0
2021-01-15 15:30:00,194.49,194.49,194.19,194.41,15719.0,178.0059,178.0059,177.7314,177.9327,15719.0
2021-01-15 15:35:00,194.41,194.61,194.31,194.33,27871.0,177.9327,178.1158,177.8412,177.8595,27871.0
2021-01-15 15:40:00,194.35,194.48,194.18,194.25,33374.0,177.8778,177.9968,177.7222,177.7863,33374.0
2021-01-15 15:45:00,194.26,195.0,194.21,194.91,85070.0,177.7954,178.4727,177.7497,178.3903,85070.0
2021-01-15 15:50:00,194.93,195.03,194.67,194.94,74899.0,178.4086,178.5002,178.1707,178.4178,74899.0
2021-01-15 15:55:00,194.93,195.03,194.48,194.68,143945.0,178.4086,178.5002,177.9968,178.1798,143945.0
2021-01-19 09:30:00,194.29,195.33,194.02,194.24,131819.0,178.7667,179.7236,178.5183,178.7207,131819.0
2021-01-19 09:35:00,194.25,194.85,193.44,194.84,40222.0,178.7299,179.282,177.9846,179.2728,40222.0
2021-01-19 09:40:00,194.87,194.89,193.86,194.54,21055.0,179.3004,179.3188,178.3711,178.9967,21055.0
2021-01-19 09:45:00,194.6,194.84,194.0,194.24,26329.0,179.0519,179.2728,178.4999,178.7207,26329.0
2021-01-19 09:50:00,194.17,194.45,193.67,193.95,37153.0,178.6563,178.9139,178.1962,178.4539,37153.0
2021-01-19 09:55:00,193.88,194.25,193.56,194.22,23542.0,178.3895,178.7299,178.095,178.7023,23542.0
2021-01-19 10:00:00,194.23,194.47,193.67,193.9,23992.0,178.7115,178.9323,178.1962,178.4079,23992.0
2021-01-19 10:05:00,193.88,194.24,193.82,193.92,14202.0,178.3895,178.7207,178.3343,178.4263,14202.0
2021-01-19 10:10:00,193.96,194.47,193.84,194.38,28404.0,178.4631,178.9323,178.3527,178.8495,28404.0
2021-01-19 10:15:00,194.44,194.69,194.32,194.65,24122.0,178.9047,179.1347,178.7943,179.0979,24122.0
2021-01-19 10:20:00,194.68,195.17,194.65,194.82,20793.0,179.1255,179.5764,179.0979,179.2544,20793.0
2021-01-19 10:25:00,194.8,195.19,194.79,195.18,15028.0,179.236,179.5948,179.2268,179.5856,15028.0
2021-01-19 10:30:00,195.2,195.5,195.08,195.49,29188.0,179.604,179.88,179.4936,179.8708,29188.0
2021-01-19 10:35:00,195.51,195.93,195.5,195.67,27208.0,179.8892,180.2757,179.88,180.0364,27208.0
2021-01-19 10:40:00,195.65,196.05,195.6,196.01,21401.0,180.018,180.3861,179.972,180.3493,21401.0
2021-01-19 10:45:00,196.0,196.1,195.63,195.78,15993.0,180.3401,180.4321,179.9996,180.1377,15993.0
2021-01-19 10:50:00,195.83,196.11,195.42,195.42,27184.0,180.1837,180.4413,179.8064,179.8064,27184.0
2021-01-19 10:55:00,195.47,195.56,194.93,194.94,12963.0,179.8524,179.9352,179.3556,179.3648,12963.0
2021-01-19 11:00:00,194.96,195.35,194.96,195.29,26911.0,179.3832,179.742,179.3832,179.6868,26911.0
2021-01-19 11:05:00,195.3,195.48,194.84,194.97,12225.0,179.696,179.8616,179.2728,179.3924,12225.0
2021-01-19 11:10:00,195.03,195.36,194.96,195.23,12518.0,179.4476,179.7512,179.3832,179.6316,12518.0
2021-01-19 11:15:00,195.23,195.33,195.01,195.31,21124.0,179.6316,179.7236,179.4292,179.7052,21124.0
2021-01-19 11:20:00,195.43,195.48,195.23,195.29,10517.0,179.8156,179.8616,179.6316,179.6868,10517.0
2021-01-19 11:25:00,195.3,195.75,195.3,195.75,25985.0,179.696,180.1101,179.696,180.1101,25985.0
2021-01-19 11:30:00,195.75,195.76,195.28,195.36,20620.0,180.1101,180.1193,179.6776,179.7512,20620.0
2021-01-19 11:35:00,195.36,195.36,195.04,195.23,10194.0,179.7512,179.7512,179.4568,179.6316,10194.0
2021-01-19 11:40:00,195.21,195.22,194.88,195.07,14537.0,179.6132,179.6224,179.3096,179.4844,14537.0
2021-01-19 11:45:00,195.1,195.31,195.1,195.13,11042.0,179.512,179.7052,179.512,179.5396,11042.0
2021-01-19 11:50:00,195.18,195.74,195.18,195.55,16335.0,179.5856,180.1009,179.5856,179.926,16335.0
2021-01-19 11:55:00,195.53,195.68,195.18,195.2,7051.0,179.9076,180.0456,179.5856,179.604,7051.0
2021-01-19 12:00:00,195.2,195.37,195.02,195.13,6395.0,179.604,179.7604,179.4384,179.5396,6395.0
2021-01-19 12:05:00,195.17,195.24,195.0,195.01,6464.0,179.5764,179.6408,179.42,179.4292,6464.0
2021-01-19 12:10:00,195.0,195.0,194.83,194.88,5988.0,179.42,179.42,179.2636,179.3096,5988.0
2021-01-19 12:15:00,194.88,194.97,194.54,194.62,8479.0,179.3096,179.3924,178.9967,179.0703,8479.0
2021-01-19 12:20:00,194.57,194.7,194.46,194.67,7361.0,179.0243,179.1439,178.9231,179.1163,7361.0
2021-01-19 12:25:00,194.69,194.69,194.4,194.46,5863.0,179.1347,179.1347,178.8679,178.9231,5863.0
2021-01-19 12:30:00,194.47,194.53,194.37,194.49,3451.0,178.9323,178.9875,178.8403,178.9507,3451.0
2021-01-19 12:35:00,194.5,194.51,194.23,194.27,6551.0,178.9599,178.9691,178.7115,178.7483,6551.0
2021-01-19 12:40:00,194.25,194.47,194.2,194.46,9923.0,178.7299,178.9323,178.6839,178.9231,9923.0
2021-01-19 12:45:00,194.44,194.54,194.38,194.53,4855.0,178.9047,178.9967,178.8495,178.9875,4855.0
2021-01-19 12:50:00,194.56,194.68,194.5,194.63,4365.0,179.0151,179.1255,178.9599,179.0795,4365.0
2021-01-19 12:55:00,194.64,194.91,194.6,194.89,8828.0,179.0887,179.3372,179.0519,179.3188,8828.0
2021-01-19 13:00:00,194.93,195.26,194.9,195.26,7147.0,179.3556,179.6592,179.328,179.6592,7147.0
2021-01-19 13:05:00,195.3,195.45,195.26,195.27,12292.0,179.696,179.834,179.6592,179.6684,12292.0
2021-01-19 13:10:00,195.19,195.2,194.75,194.75,7553.0,179.5948,179.604,179.19,179.19,7553.0
2021-01-19 13:15:00,194.7,194.82,194.64,194.69,4979.0,179.1439,179.2544,179.0887,179.1347,4979.0
2021-01-19 13:20:00,194.7,194.88,194.7,194.83,7359.0,179.1439,179.3096,179.1439,179.2636,7359.0
2021-01-19 13:25:00,194.88,194.98,194.69,194.8,8356.0,179.3096,179.4016,179.1347,179.236,8356.0
2021-01-19 13:30:00,194.78,194.82,194.69,194.73,4242.0,179.2176,179.2544,179.1347,179.1715,4242.0
2021-01-19 13:35:00,194.79,194.88,194.61,194.75,9566.0,179.2268,179.3096,179.0611,179.19,9566.0
2021-01-19 13:40:00,194.75,194.8,194.46,194.52,11912.0,179.19,179.236,178.9231,178.9783,11912.0
2021-01-19 13:45:00,194.54,194.7,194.53,194.69,7234.0,178.9967,179.1439,178.9875,179.1347,7234.0
2021-01-19 13:50:00,194.72,194.95,194.69,194.89,8369.0,179.1623,179.374,179.1347,179.3188,8369.0
2021-01-19 13:55:00,194.87,194.93,194.72,194.77,6988.0,179.3004,179.3556,179.1623,179.2084,6988.0
2021-01-19 14:00:00,194.74,194.77,194.51,194.56,6205.0,179.1807,179.2084,178.9691,179.0151,6205.0
2021-01-19 14:05:00,194.6,194.96,194.6,194.86,5498.0,179.0519,179.3832,179.0519,179.2912,5498.0
2021-01-19 14:10:00,194.76,194.8,194.65,194.77,6797.0,179.1992,179.236,179.0979,179.2084,6797.0
2021-01-19 14:15:00,194.8,194.8,194.61,194.74,5345.0,179.236,179.236,179.0611,179.1807,5345.0
2021-01-19 14:20:00,194.74,194.74,194.54,194.73,8704.0,179.1807,179.1807,178.9967,179.1715,8704.0
2021-01-19 14:25:00,194.71,194.79,194.42,194.48,9519.0,179.1531,179.2268,178.8863,178.9415,9519.0
2021-01-19 14:30:00,194.5,194.5,194.16,194.26,10543.0,178.9599,178.9599,178.6471,178.7391,10543.0
2021-01-19 14:35:00,194.28,194.4,194.21,194.34,12629.0,178.7575,178.8679,178.6931,178.8127,12629.0
2021-01-19 14:40:00,194.35,194.43,193.79,193.89,9804.0,178.8219,178.8955,178.3067,178.3987,9804.0
2021-01-19 14:45:00,193.88,194.1,193.7,194.1,14415.0,178.3895,178.5919,178.2238,178.5919,14415.0
2021-01-19 14:50:00,194.06,194.06,193.77,193.79,7303.0,178.5551,178.5551,178.2883,178.3067,7303.0
2021-01-19 14:55:00,193.79,193.82,193.56,193.69,10648.0,178.3067,178.3343,178.095,178.2146,10648.0
2021-01-19 15:00:00,193.74,193.8,193.57,193.8,10955.0,178.2606,178.3159,178.1042,178.3159,10955.0
2021-01-19 15:05:00,193.79,193.82,193.59,193.63,10589.0,178.3067,178.3343,178.1226,178.1594,10589.0
2021-01-19 15:10:00,193.58,193.74,193.52,193.69,12212.0,178.1134,178.2606,178.0582,178.2146,12212.0
2021-01-19 15:15:00,193.64,193.92,193.61,193.91,11848.0,178.1686,178.4263,178.141,178.4171,11848.0
2021-01-19 15:20:00,193.89,193.95,193.77,193.8,16478.0,178.3987,178.4539,178.2883,178.3159,16478.0
2021-01-19 15:25:00,193.81,194.07,193.77,194.07,12130.0,178.3251,178.5643,178.2883,178.5643,12130.0
2021-01-19 15:30:00,194.02,194.02,193.75,193.81,22131.0,178.5183,178.5183,178.2698,178.3251,22131.0
2021-01-19 15:35:00,193.83,193.83,193.53,193.56,22289.0,178.3435,178.3435,178.0674,178.095,22289.0
2021-01-19 15:40:00,193.53,193.69,193.49,193.69,17718.0,178.0674,178.2146,178.0306,178.2146,17718.0
2021-01-19 15:45:00,193.7,193.76,193.44,193.76,29903.0,178.2238,178.279,177.9846,178.279,29903.0
2021-01-19 15:50:00,193.83,194.14,193.75,193.95,34339.0,178.3435,178.6287,178.2698,178.4539,34339.0
2021-01-19 15:55:00,193.95,194.17,193.82,194.04,108326.0,178.4539,178.6563,178.3343,178.5367,108326.0
2021-01-20 09:30:00,192.44,193.43,191.6,191.79,106365.0,177.0645,177.9754,176.2916,176.4664,106365.0
2021-01-20 09:35:00,191.89,192.6,191.75,191.94,29680.0,176.5585,177.2117,176.4296,176.6045,29680.0
2021-01-20 09:40:00,191.9,192.04,191.45,191.96,33700.0,176.5677,176.6965,176.1536,176.6229,33700.0
2021-01-20 09:45:00,192.11,192.68,191.86,192.6,27312.0,176.7609,177.2853,176.5309,177.2117,27312.0
2021-01-20 09:50:00,192.44,192.59,191.74,191.75,22088.0,177.0645,177.2025,176.4204,176.4296,22088.0
2021-01-20 09:55:00,191.68,191.68,191.08,191.24,51650.0,176.3652,176.3652,175.8132,175.9604,51650.0
2021-01-20 10:00:00,191.36,191.67,190.97,191.36,38679.0,176.0708,176.356,175.712,176.0708,38679.0
2021-01-20 10:05:00,191.31,191.69,191.1,191.42,36621.0,176.0248,176.3744,175.8316,176.126,36621.0
2021-01-20 10:10:00,191.5,191.58,191.16,191.21,23154.0,176.1996,176.2732,175.8868,175.9328,23154.0
2021-01-20 10:15:00,191.22,191.5,190.9,191.07,24035.0,175.942,176.1996,175.6476,175.804,24035.0
2021-01-20 10:20:00,191.1,191.24,190.91,191.1,18633.0,175.8316,175.9604,175.6568,175.8316,18633.0
2021-01-20 10:25:00,191.02,191.14,190.47,190.61,31222.0,175.758,175.8684,175.2519,175.3807,31222.0
2021-01-20 10:30:00,190.61,190.92,190.42,190.76,15046.0,175.3807,175.666,175.2059,175.5187,15046.0
2021-01-20 10:35:00,190.72,191.18,190.57,191.17,29299.0,175.4819,175.9052,175.3439,175.896,29299.0
2021-01-20 10:40:00,191.22,191.51,191.12,191.51,18412.0,175.942,176.2088,175.85,176.2088,18412.0
2021-01-20 10:45:00,191.51,191.85,191.3,191.85,53074.0,176.2088,176.5217,176.0156,176.5217,53074.0
2021-01-20 10:50:00,191.81,191.92,191.57,191.82,15412.0,176.4848,176.5861,176.264,176.4941,15412.0
2021-01-20 10:55:00,191.86,191.88,191.58,191.83,18901.0,176.5309,176.5493,176.2732,176.5033,18901.0
2021-01-20 11:00:00,191.8,191.87,191.1,191.46,18619.0,176.4756,176.5401,175.8316,176.1628,18619.0
2021-01-20 11:05:00,191.42,191.45,191.1,191.22,11451.0,176.126,176.1536,175.8316,175.942,11451.0
2021-01-20 11:10:00,191.2,191.29,191.01,191.01,8730.0,175.9236,176.0064,175.7488,175.7488,8730.0
2021-01-20 11:15:00,191.0,191.3,190.91,191.25,11180.0,175.7396,176.0156,175.6568,175.9696,11180.0
2021-01-20 11:20:00,191.27,191.31,190.99,191.2,16151.0,175.988,176.0248,175.7304,175.9236,16151.0
2021-01-20 11:25:00,191.21,191.37,191.04,191.36,15744.0,175.9328,176.08,175.7764,176.0708,15744.0
2021-01-20 11:30:00,191.39,191.39,191.13,191.38,12067.0,176.0984,176.0984,175.8592,176.0892,12067.0
2021-01-20 11:35:00,191.3,191.6,191.23,191.51,12093.0,176.0156,176.2916,175.9512,176.2088,12093.0
2021-01-20 11:40:00,191.5,191.7,191.39,191.5,9765.0,176.1996,176.3836,176.0984,176.1996,9765.0
2021-01-20 11:45:00,191.51,191.52,191.26,191.45,13375.0,176.2088,176.218,175.9788,176.1536,13375.0
2021-01-20 11:50:00,191.37,191.46,191.12,191.3,18218.0,176.08,176.1628,175.85,176.0156,18218.0
2021-01-20 11:55:00,191.27,191.27,190.96,191.11,10449.0,175.988,175.988,175.7028,175.8408,10449.0
2021-01-20 12:00:00,191.13,191.66,191.09,191.6,11199.0,175.8592,176.3468,175.8224,176.2916,11199.0
2021-01-20 12:05:00,191.61,191.89,191.58,191.76,19649.0,176.3008,176.5585,176.2732,176.4388,19649.0
2021-01-20 12:10:00,191.68,191.77,191.56,191.74,11160.0,176.3652,176.448,176.2548,176.4204,11160.0
2021-01-20 12:15:00,191.77,192.1,191.75,192.1,12224.0,176.448,176.7517,176.4296,176.7517,12224.0
2021-01-20 12:20:00,192.03,192.1,191.71,191.86,12113.0,176.6873,176.7517,176.3928,176.5309,12113.0
2021-01-20 12:25:00,191.87,191.99,191.87,191.95,6872.0,176.5401,176.6505,176.5401,176.6137,6872.0
2021-01-20 12:30:00,191.95,191.97,191.63,191.77,7913.0,176.6137,176.6321,176.3192,176.448,7913.0
2021-01-20 12:35:00,191.77,191.82,191.45,191.59,19995.0,176.448,176.4941,176.1536,176.2824,19995.0
2021-01-20 12:40:00,191.54,191.86,191.52,191.84,7098.0,176.2364,176.5309,176.218,176.5125,7098.0
2021-01-20 12:45:00,191.85,192.05,191.85,191.97,6724.0,176.5217,176.7057,176.5217,176.6321,6724.0
2021-01-20 12:50:00,191.94,192.63,191.94,192.53,31431.0,176.6045,177.2393,176.6045,177.1473,31431.0
2021-01-20 12:55:00,192.48,192.49,192.26,192.26,27230.0,177.1013,177.1105,176.8989,176.8989,27230.0
2021-01-20 13:00:00,192.3,192.52,192.26,192.51,32761.0,176.9357,177.1381,176.8989,177.1289,32761.0
2021-01-20 13:05:00,192.53,192.74,192.48,192.63,9834.0,177.1473,177.3405,177.1013,177.2393,9834.0
2021-01-20 13:10:00,192.72,193.18,192.6,193.12,24045.0,177.3221,177.7454,177.2117,177.6902,24045.0
2021-01-20 13:15:00,193.13,193.2,193.03,193.14,7511.0,177.6994,177.7638,177.6074,177.7086,7511.0
2021-01-20 13:20:00,193.21,193.58,193.18,193.28,40698.0,177.773,178.1134,177.7454,177.8374,40698.0
2021-01-20 13:25:00,193.35,193.9,193.28,193.3,41260.0,177.9018,178.4079,177.8374,177.8558,41260.0
2021-01-20 13:30:00,193.3,193.4,193.06,193.13,8200.0,177.8558,177.9478,177.635,177.6994,8200.0
2021-01-20 13:35:00,193.09,193.11,192.78,192.79,19473.0,177.6626,177.681,177.3773,177.3866,19473.0
2021-01-20 13:40:00,192.79,192.84,192.66,192.66,12347.0,177.3866,177.4326,177.2669,177.2669,12347.0
2021-01-20 13:45:00,192.75,192.86,192.35,192.43,51678.0,177.3497,177.451,176.9817,177.0553,51678.0
2021-01-20 13:50:00,192.41,192.59,192.34,192.34,8052.0,177.0369,177.2025,176.9725,176.9725,8052.0
2021-01-20 13:55:00,192.35,192.4,192.19,192.2,7274.0,176.9817,177.0277,176.8345,176.8437,7274.0
2021-01-20 14:00:00,192.25,192.38,192.12,192.31,7994.0,176.8897,177.0093,176.7701,176.9449,7994.0
2021-01-20 14:05:00,192.28,192.68,192.28,192.45,8685.0,176.9173,177.2853,176.9173,177.0737,8685.0
2021-01-20 14:10:00,192.43,192.45,192.1,192.21,8821.0,177.0553,177.0737,176.7517,176.8529,8821.0
2021-01-20 14:15:00,192.22,192.3,192.16,192.27,10425.0,176.8621,176.9357,176.8069,176.9081,10425.0
2021-01-20 14:20:00,192.25,192.25,191.96,192.1,5780.0,176.8897,176.8897,176.6229,176.7517,5780.0
2021-01-20 14:25:00,192.06,192.2,192.05,192.15,9068.0,176.7149,176.8437,176.7057,176.7977,9068.0
2021-01-20 14:30:00,192.12,192.32,192.05,192.28,7371.0,176.7701,176.9541,176.7057,176.9173,7371.0
2021-01-20 14:35:00,192.34,192.57,192.33,192.46,8222.0,176.9725,177.1841,176.9633,177.0829,8222.0
2021-01-20 14:40:00,192.48,192.52,192.29,192.47,6838.0,177.1013,177.1381,176.9265,177.0921,6838.0
2021-01-20 14:45:00,192.51,192.52,192.37,192.47,3908.0,177.1289,177.1381,177.0001,177.0921,3908.0
2021-01-20 14:50:00,192.45,192.54,192.29,192.39,9566.0,177.0737,177.1565,176.9265,177.0185,9566.0
2021-01-20 14:55:00,192.42,192.42,192.07,192.07,10380.0,177.0461,177.0461,176.7241,176.7241,10380.0
2021-01-20 15:00:00,192.05,192.26,192.05,192.16,10755.0,176.7057,176.8989,176.7057,176.8069,10755.0
2021-01-20 15:05:00,192.15,192.33,192.14,192.25,6445.0,176.7977,176.9633,176.7885,176.8897,6445.0
2021-01-20 15:10:00,192.25,192.28,191.83,191.92,8518.0,176.8897,176.9173,176.5033,176.5861,8518.0
2021-01-20 15:15:00,191.97,192.31,191.97,192.23,31425.0,176.6321,176.9449,176.6321,176.8713,31425.0
2021-01-20 15:20:00,192.25,192.29,192.0,192.0,8233.0,176.8897,176.9265,176.6597,176.6597,8233.0
2021-01-20 15:25:00,192.0,192.31,191.98,192.31,14716.0,176.6597,176.9449,176.6413,176.9449,14716.0
2021-01-20 15:30:00,192.27,192.4,192.21,192.34,9481.0,176.9081,177.0277,176.8529,176.9725,9481.0
2021-01-20 15:35:00,192.32,192.35,192.12,192.19,13148.0,176.9541,176.9817,176.7701,176.8345,13148.0
2021-01-20 15:40:00,192.14,192.43,192.11,192.4,12438.0,176.7885,177.0553,176.7609,177.0277,12438.0
2021-01-20 15:45:00,192.35,192.56,192.28,192.49,20791.0,176.9817,177.1749,176.9173,177.1105,20791.0
2021-01-20 15:50:00,192.41,192.52,192.35,192.45,21679.0,177.0369,177.1381,176.9817,177.0737,21679.0
2021-01-20 15:55:00,192.48,192.65,192.33,192.38,92903.0,177.1013,177.2577,176.9633,177.0093,92903.0
2021-01-21 09:30:00,192.35,192.89,191.59,192.03,59049.0,176.9817,177.4786,176.2824,176.6873,59049.0
2021-01-21 09:35:00,191.97,192.29,191.32,192.23,23741.0,176.6321,176.9265,176.034,176.8713,23741.0
2021-01-21 09:40:00,192.22,192.23,191.18,191.59,16292.0,176.8621,176.8713,175.9052,176.2824,16292.0
2021-01-21 09:45:00,191.4,191.64,190.73,190.9,23687.0,176.1076,176.3284,175.4911,175.6476,23687.0
2021-01-21 09:50:00,190.96,191.04,190.22,190.22,31090.0,175.7028,175.7764,175.0219,175.0219,31090.0
2021-01-21 09:55:00,190.26,190.7,190.05,190.7,45638.0,175.0587,175.4635,174.8655,175.4635,45638.0
2021-01-21 10:00:00,190.59,191.0,190.33,191.0,30223.0,175.3623,175.7396,175.1231,175.7396,30223.0
2021-01-21 10:05:00,190.99,191.49,190.98,191.43,20914.0,175.7304,176.1904,175.7212,176.1352,20914.0
2021-01-21 10:10:00,191.45,191.92,191.45,191.84,21141.0,176.1536,176.5861,176.1536,176.5125,21141.0
2021-01-21 10:15:00,191.83,192.0,191.72,191.93,17506.0,176.5033,176.6597,176.402,176.5953,17506.0
2021-01-21 10:20:00,191.8,192.06,191.43,191.97,17549.0,176.4756,176.7149,176.1352,176.6321,17549.0
2021-01-21 10:25:00,191.99,192.1,191.61,192.1,26421.0,176.6505,176.7517,176.3008,176.7517,26421.0
2021-01-21 10:30:00,192.2,192.61,192.15,192.61,13823.0,176.8437,177.2209,176.7977,177.2209,13823.0
2021-01-21 10:35:00,192.45,192.57,192.1,192.12,16186.0,177.0737,177.1841,176.7517,176.7701,16186.0
2021-01-21 10:40:00,192.14,192.3,191.96,192.0,13976.0,176.7885,176.9357,176.6229,176.6597,13976.0
2021-01-21 10:45:00,192.08,192.55,191.97,192.45,5000.0,176.7333,177.1657,176.6321,177.0737,5000.0
2021-01-21 10:50:00,192.51,192.73,192.44,192.56,7495.0,177.1289,177.3313,177.0645,177.1749,7495.0
2021-01-21 10:55:00,192.46,192.46,192.24,192.41,19497.0,177.0829,177.0829,176.8805,177.0369,19497.0
2021-01-21 11:00:00,192.43,192.85,192.42,192.82,11747.0,177.0553,177.4418,177.0461,177.4142,11747.0
2021-01-21 11:05:00,192.79,192.88,192.27,192.43,11283.0,177.3866,177.4694,176.9081,177.0553,11283.0
2021-01-21 11:10:00,192.43,192.63,192.37,192.63,8761.0,177.0553,177.2393,177.0001,177.2393,8761.0
2021-01-21 11:15:00,192.49,192.63,192.33,192.42,4121.0,177.1105,177.2393,176.9633,177.0461,4121.0
2021-01-21 11:20:00,192.42,192.43,192.27,192.35,6304.0,177.0461,177.0553,176.9081,176.9817,6304.0
2021-01-21 11:25:00,192.38,192.49,192.12,192.38,9036.0,177.0093,177.1105,176.7701,177.0093,9036.0
2021-01-21 11:30:00,192.38,192.38,191.78,191.83,11856.0,177.0093,177.0093,176.4572,176.5033,11856.0
2021-01-21 11:35:00,191.81,192.0,191.73,191.97,4576.0,176.4848,176.6597,176.4112,176.6321,4576.0
2021-01-21 11:40:00,191.97,192.34,191.89,192.34,8529.0,176.6321,176.9725,176.5585,176.9725,8529.0
2021-01-21 11:45:00,192.42,192.64,192.29,192.56,13170.0,177.0461,177.2485,176.9265,177.1749,13170.0
2021-01-21 11:50:00,192.62,192.8,192.52,192.61,10531.0,177.2301,177.3958,177.1381,177.2209,10531.0
2021-01-21 11:55:00,192.58,192.66,192.51,192.61,4104.0,177.1933,177.2669,177.1289,177.2209,4104.0
2021-01-21 12:00:00,192.61,192.63,192.28,192.39,6221.0,177.2209,177.2393,176.9173,177.0185,6221.0
2021-01-21 12:05:00,192.32,192.43,192.21,192.25,5116.0,176.9541,177.0553,176.8529,176.8897,5116.0
2021-01-21 12:10:00,192.2,192.33,191.99,192.03,12910.0,176.8437,176.9633,176.6505,176.6873,12910.0
2021-01-21 12:15:00,191.97,192.0,191.75,191.78,10378.0,176.6321,176.6597,176.4296,176.4572,10378.0
2021-01-21 12:20:00,191.78,192.0,191.78,191.97,7059.0,176.4572,176.6597,176.4572,176.6321,7059.0
2021-01-21 12:25:00,191.97,192.1,191.97,192.08,4976.0,176.6321,176.7517,176.6321,176.7333,4976.0
2021-01-21 12:30:00,192.08,192.12,191.72,191.84,10709.0,176.7333,176.7701,176.402,176.5125,10709.0
2021-01-21 12:35:00,191.87,191.95,191.54,191.55,11141.0,176.5401,176.6137,176.2364,176.2456,11141.0
2021-01-21 12:40:00,191.56,191.82,191.56,191.78,7517.0,176.2548,176.4941,176.2548,176.4572,7517.0
2021-01-21 12:45:00,191.79,191.86,191.63,191.66,11914.0,176.4664,176.5309,176.3192,176.3468,11914.0
2021-01-21 12:50:00,191.59,191.82,191.48,191.82,9284.0,176.2824,176.4941,176.1812,176.4941,9284.0
2021-01-21 12:55:00,191.83,192.09,191.68,192.02,13786.0,176.5033,176.7425,176.3652,176.6781,13786.0
2021-01-21 13:00:00,192.06,192.14,191.83,192.08,8526.0,176.7149,176.7885,176.5033,176.7333,8526.0
2021-01-21 13:05:00,192.01,192.25,191.99,192.25,13807.0,176.6689,176.8897,176.6505,176.8897,13807.0
2021-01-21 13:10:00,192.2,192.45,192.17,192.45,10897.0,176.8437,177.0737,176.8161,177.0737,10897.0
2021-01-21 13:15:00,192.39,192.48,192.31,192.46,5578.0,177.0185,177.1013,176.9449,177.0829,5578.0
2021-01-21 13:20:00,192.47,192.62,192.37,192.6,4551.0,177.0921,177.2301,177.0001,177.2117,4551.0
2021-01-21 13:25:00,192.52,192.6,192.44,192.49,6359.0,177.1381,177.2117,177.0645,177.1105,6359.0
2021-01-21 13:30:00,192.48,192.54,192.31,192.53,6709.0,177.1013,177.1565,176.9449,177.1473,6709.0
2021-01-21 13:35:00,192.57,192.66,192.48,192.58,7222.0,177.1841,177.2669,177.1013,177.1933,7222.0
2021-01-21 13:40:00,192.55,192.6,192.35,192.35,7065.0,177.1657,177.2117,176.9817,176.9817,7065.0
2021-01-21 13:45:00,192.33,192.64,192.23,192.57,7605.0,176.9633,177.2485,176.8713,177.1841,7605.0
2021-01-21 13:50:00,192.63,192.88,192.58,192.81,5017.0,177.2393,177.4694,177.1933,177.405,5017.0
2021-01-21 13:55:00,192.84,192.9,192.62,192.81,9225.0,177.4326,177.4878,177.2301,177.405,9225.0
2021-01-21 14:00:00,192.76,192.84,192.41,192.7,11356.0,177.3589,177.4326,177.0369,177.3037,11356.0
2021-01-21 14:05:00,192.78,192.98,192.68,192.87,11938.0,177.3773,177.5614,177.2853,177.4602,11938.0
2021-01-21 14:10:00,192.86,193.08,192.81,192.91,5813.0,177.451,177.6534,177.405,177.497,5813.0
2021-01-21 14:15:00,192.91,193.15,192.91,193.15,11544.0,177.497,177.7178,177.497,177.7178,11544.0
2021-01-21 14:20:00,193.19,193.46,193.16,193.34,13549.0,177.7546,178.003,177.727,177.8926,13549.0
2021-01-21 14:25:00,193.36,193.54,193.24,193.25,13860.0,177.911,178.0766,177.8006,177.8098,13860.0
2021-01-21 14:30:00,193.26,193.29,193.11,193.14,9763.0,177.819,177.8466,177.681,177.7086,9763.0
2021-01-21 14:35:00,193.17,193.62,193.14,193.6,31085.0,177.7362,178.1502,177.7086,178.1318,31085.0
2021-01-21 14:40:00,193.54,193.56,193.35,193.41,10711.0,178.0766,178.095,177.9018,177.957,10711.0
2021-01-21 14:45:00,193.39,193.47,193.31,193.38,12984.0,177.9386,178.0122,177.865,177.9294,12984.0
2021-01-21 14:50:00,193.38,193.42,193.29,193.38,5544.0,177.9294,177.9662,177.8466,177.9294,5544.0
2021-01-21 14:55:00,193.4,193.6,193.35,193.45,10393.0,177.9478,178.1318,177.9018,177.9938,10393.0
2021-01-21 15:00:00,193.48,193.65,193.38,193.58,9489.0,178.0214,178.1778,177.9294,178.1134,9489.0
2021-01-21 15:05:00,193.61,193.72,193.58,193.63,6111.0,178.141,178.2422,178.1134,178.1594,6111.0
2021-01-21 15:10:00,193.6,193.6,193.21,193.21,8771.0,178.1318,178.1318,177.773,177.773,8771.0
2021-01-21 15:15:00,193.18,193.33,193.18,193.25,9148.0,177.7454,177.8834,177.7454,177.8098,9148.0
2021-01-21 15:20:00,193.22,193.28,192.85,192.86,15628.0,177.7822,177.8374,177.4418,177.451,15628.0
2021-01-21 15:25:00,192.81,192.82,192.45,192.65,22432.0,177.405,177.4142,177.0737,177.2577,22432.0
2021-01-21 15:30:00,192.64,192.73,192.52,192.67,19136.0,177.2485,177.3313,177.1381,177.2761,19136.0
2021-01-21 15:35:00,192.69,192.69,192.11,192.11,25230.0,177.2945,177.2945,176.7609,176.7609,25230.0
2021-01-21 15:40:00,192.05,192.35,191.98,192.28,30363.0,176.7057,176.9817,176.6413,176.9173,30363.0
2021-01-21 15:45:00,192.33,192.59,192.25,192.57,15426.0,176.9633,177.2025,176.8897,177.1841,15426.0
2021-01-21 15:50:00,192.63,192.75,192.5,192.63,19400.0,177.2393,177.3497,177.1197,177.2393,19400.0
2021-01-21 15:55:00,192.59,192.79,192.17,192.25,100883.0,177.2025,177.3866,176.8161,176.8897,100883.0
2021-01-22 09:30:00,190.85,190.91,189.54,190.65,76534.0,175.6016,175.6568,174.3962,175.4175,76534.0
2021-01-22 09:35:00,190.71,190.76,189.79,190.75,27737.0,175.4727,175.5187,174.6262,175.5095,27737.0
2021-01-22 09:40:00,190.74,190.74,189.58,189.68,28905.0,175.5003,175.5003,174.433,174.525,28905.0
2021-01-22 09:45:00,189.72,190.26,189.31,189.9,27905.0,174.5618,175.0587,174.1846,174.7275,27905.0
2021-01-22 09:50:00,190.0,191.0,190.0,190.63,30674.0,174.8195,175.7396,174.8195,175.3991,30674.0
2021-01-22 09:55:00,190.67,190.83,190.23,190.3,17802.0,175.4359,175.5831,175.0311,175.0955,17802.0
2021-01-22 10:00:00,190.62,191.0,190.45,190.67,14762.0,175.3899,175.7396,175.2335,175.4359,14762.0
2021-01-22 10:05:00,190.57,190.8,190.54,190.76,17501.0,175.3439,175.5555,175.3163,175.5187,17501.0
2021-01-22 10:10:00,190.71,190.71,190.04,190.09,47508.0,175.4727,175.4727,174.8563,174.9023,47508.0
2021-01-22 10:15:00,190.07,190.15,189.83,190.1,30188.0,174.8839,174.9575,174.663,174.9115,30188.0
2021-01-22 10:20:00,190.04,190.04,189.71,189.85,17103.0,174.8563,174.8563,174.5526,174.6814,17103.0
2021-01-22 10:25:00,189.85,189.9,189.5,189.5,17965.0,174.6814,174.7275,174.3594,174.3594,17965.0
2021-01-22 10:30:00,189.43,189.87,189.43,189.66,15258.0,174.295,174.6999,174.295,174.5066,15258.0
2021-01-22 10:35:00,189.7,189.93,189.58,189.93,17356.0,174.5434,174.7551,174.433,174.7551,17356.0
2021-01-22 10:40:00,189.9,190.49,189.9,190.29,19942.0,174.7275,175.2703,174.7275,175.0863,19942.0
2021-01-22 10:45:00,190.32,190.63,190.3,190.6,5800.0,175.1139,175.3991,175.0955,175.3715,5800.0
2021-01-22 10:50:00,190.6,190.9,190.53,190.75,6465.0,175.3715,175.6476,175.3071,175.5095,6465.0
2021-01-22 10:55:00,190.68,191.21,190.68,191.21,15037.0,175.4451,175.9328,175.4451,175.9328,15037.0
2021-01-22 11:00:00,191.2,191.48,191.09,191.47,10566.0,175.9236,176.1812,175.8224,176.172,10566.0
2021-01-22 11:05:00,191.54,191.62,191.09,191.16,7810.0,176.2364,176.31,175.8224,175.8868,7810.0
2021-01-22 11:10:00,191.14,191.25,190.99,191.11,8120.0,175.8684,175.9696,175.7304,175.8408,8120.0
2021-01-22 11:15:00,191.04,191.13,190.85,190.99,4405.0,175.7764,175.8592,175.6016,175.7304,4405.0
2021-01-22 11:20:00,191.02,191.22,190.98,191.05,10064.0,175.758,175.942,175.7212,175.7856,10064.0
2021-01-22 11:25:00,191.09,191.27,191.07,191.14,4865.0,175.8224,175.988,175.804,175.8684,4865.0
2021-01-22 11:30:00,191.24,191.58,191.14,191.57,5727.0,175.9604,176.2732,175.8684,176.264,5727.0
2021-01-22 11:35:00,191.64,192.11,191.63,192.06,14164.0,176.3284,176.7609,176.3192,176.7149,14164.0
2021-01-22 11:40:00,192.06,192.1,191.96,192.03,5942.0,176.7149,176.7517,176.6229,176.6873,5942.0
2021-01-22 11:45:00,192.08,192.2,191.81,192.15,7008.0,176.7333,176.8437,176.4848,176.7977,7008.0
2021-01-22 11:50:00,192.17,192.29,191.87,191.88,11199.0,176.8161,176.9265,176.5401,176.5493,11199.0
2021-01-22 11:55:00,191.92,192.13,191.78,192.12,7003.0,176.5861,176.7793,176.4572,176.7701,7003.0
2021-01-22 12:00:00,192.19,192.3,192.11,192.15,5668.0,176.8345,176.9357,176.7609,176.7977,5668.0
2021-01-22 12:05:00,192.1,192.15,191.85,191.93,6438.0,176.7517,176.7977,176.5217,176.5953,6438.0
2021-01-22 12:10:00,191.84,192.08,191.82,192.01,8291.0,176.5125,176.7333,176.4941,176.6689,8291.0
2021-01-22 12:15:00,192.03,192.19,191.94,192.05,4844.0,176.6873,176.8345,176.6045,176.7057,4844.0
2021-01-22 12:20:00,192.01,192.21,191.99,192.1,4651.0,176.6689,176.8529,176.6505,176.7517,4651.0
2021-01-22 12:25:00,192.02,192.23,192.0,192.15,8546.0,176.6781,176.8713,176.6597,176.7977,8546.0
2021-01-22 12:30:00,192.2,192.28,192.1,192.14,2900.0,176.8437,176.9173,176.7517,176.7885,2900.0
2021-01-22 12:35:00,192.13,192.2,191.94,192.0,5516.0,176.7793,176.8437,176.6045,176.6597,5516.0
2021-01-22 12:40:00,192.04,192.09,191.86,192.02,8016.0,176.6965,176.7425,176.5309,176.6781,8016.0
2021-01-22 12:45:00,192.06,192.33,191.99,192.29,6818.0,176.7149,176.9633,176.6505,176.9265,6818.0
2021-01-22 12:50:00,192.24,192.39,192.21,192.36,5068.0,176.8805,177.0185,176.8529,176.9909,5068.0
2021-01-22 12:55:00,192.32,192.69,192.32,192.53,37269.0,176.9541,177.2945,176.9541,177.1473,37269.0
2021-01-22 13:00:00,192.55,192.61,192.41,192.41,5238.0,177.1657,177.2209,177.0369,177.0369,5238.0
2021-01-22 13:05:00,192.36,192.48,192.17,192.37,10345.0,176.9909,177.1013,176.8161,177.0001,10345.0
2021-01-22 13:10:00,192.3,192.34,192.08,192.14,6237.0,176.9357,176.9725,176.7333,176.7885,6237.0
2021-01-22 13:15:00,192.14,192.45,192.1,192.44,10413.0,176.7885,177.0737,176.7517,177.0645,10413.0
2021-01-22 13:20:00,192.44,192.56,192.42,192.55,4143.0,177.0645,177.1749,177.0461,177.1657,4143.0
2021-01-22 13:25:00,192.57,192.66,192.5,192.62,5377.0,177.1841,177.2669,177.1197,177.2301,5377.0
2021-01-22 13:30:00,192.57,192.78,192.49,192.69,8420.0,177.1841,177.3773,177.1105,177.2945,8420.0
2021-01-22 13:35:00,192.71,192.75,192.62,192.68,5694.0,177.3129,177.3497,177.2301,177.2853,5694.0
2021-01-22 13:40:00,192.7,192.82,192.54,192.54,7901.0,177.3037,177.4142,177.1565,177.1565,7901.0
2021-01-22 13:45:00,192.53,192.56,192.38,192.41,5882.0,177.1473,177.1749,177.0093,177.0369,5882.0
2021-01-22 13:50:00,192.36,192.53,192.36,192.5,6098.0,176.9909,177.1473,176.9909,177.1197,6098.0
2021-01-22 13:55:00,192.51,192.65,192.35,192.42,5773.0,177.1289,177.2577,176.9817,177.0461,5773.0
2021-01-22 14:00:00,192.42,192.42,192.14,192.2,7454.0,177.0461,177.0461,176.7885,176.8437,7454.0
2021-01-22 14:05:00,192.23,192.29,192.14,192.14,3560.0,176.8713,176.9265,176.7885,176.7885,3560.0
2021-01-22 14:10:00,192.17,192.19,191.87,191.96,13893.0,176.8161,176.8345,176.5401,176.6229,13893.0
2021-01-22 14:15:00,191.91,192.22,191.91,192.2,5041.0,176.5769,176.8621,176.5769,176.8437,5041.0
2021-01-22 14:20:00,192.2,192.61,192.19,192.61,3557.0,176.8437,177.2209,176.8345,177.2209,3557.0
2021-01-22 14:25:00,192.58,192.6,192.47,192.54,4610.0,177.1933,177.2117,177.0921,177.1565,4610.0
2021-01-22 14:30:00,192.53,192.68,192.48,192.59,13573.0,177.1473,177.2853,177.1013,177.2025,13573.0
2021-01-22 14:35:00,192.59,192.81,192.59,192.76,8108.0,177.2025,177.405,177.2025,177.3589,8108.0
2021-01-22 14:40:00,192.74,192.8,192.54,192.61,10838.0,177.3405,177.3958,177.1565,177.2209,10838.0
2021-01-22 14:45:00,192.64,192.78,192.62,192.69,11701.0,177.2485,177.3773,177.2301,177.2945,11701.0
2021-01-22 14:50:00,192.68,192.69,192.44,192.49,15233.0,177.2853,177.2945,177.0645,177.1105,15233.0
2021-01-22 14:55:00,192.46,192.47,192.01,192.23,14891.0,177.0829,177.0921,176.6689,176.8713,14891.0
2021-01-22 15:00:00,192.26,192.33,192.17,192.29,15774.0,176.8989,176.9633,176.8161,176.9265,15774.0
2021-01-22 15:05:00,192.32,192.39,192.22,192.23,8958.0,176.9541,177.0185,176.8621,176.8713,8958.0
2021-01-22 15:10:00,192.24,192.25,191.99,192.09,12443.0,176.8805,176.8897,176.6505,176.7425,12443.0
2021-01-22 15:15:00,192.15,192.3,191.94,191.94,12650.0,176.7977,176.9357,176.6045,176.6045,12650.0
2021-01-22 15:20:00,191.98,192.11,191.82,191.89,15935.0,176.6413,176.7609,176.4941,176.5585,15935.0
2021-01-22 15:25:00,191.85,192.25,191.85,192.25,13642.0,176.5217,176.8897,176.5217,176.8897,13642.0
2021-01-22 15:30:00,192.23,192.23,191.95,192.21,17442.0,176.8713,176.8713,176.6137,176.8529,17442.0
2021-01-22 15:35:00,192.22,192.4,192.15,192.38,30301.0,176.8621,177.0277,176.7977,177.0093,30301.0
2021-01-22 15:40:00,192.37,192.51,192.2,192.2,26379.0,177.0001,177.1289,176.8437,176.8437,26379.0
2021-01-22 15:45:00,192.22,192.27,192.09,192.23,53019.0,176.8621,176.9081,176.7425,176.8713,53019.0
2021-01-22 15:50:00,192.23,192.34,192.03,192.19,40670.0,176.8713,176.9725,176.6873,176.8345,40670.0
2021-01-22 15:55:00,192.19,192.26,191.92,191.93,71304.0,176.8345,176.8989,176.5861,176.5953,71304.0
2021-01-25 09:30:00,190.56,191.26,190.2,191.1,70890.0,175.3347,175.9788,175.0035,175.8316,70890.0
2021-01-25 09:35:00,191.25,191.37,190.34,190.94,26475.0,175.9696,176.08,175.1323,175.6844,26475.0
2021-01-25 09:40:00,190.74,190.88,190.2,190.48,52707.0,175.5003,175.6292,175.0035,175.2611,52707.0
2021-01-25 09:45:00,190.5,191.0,190.37,190.77,38874.0,175.2795,175.7396,175.1599,175.5279,38874.0
2021-01-25 09:50:00,190.87,190.87,189.61,189.69,56563.0,175.62,175.62,174.4606,174.5342,56563.0
2021-01-25 09:55:00,189.7,190.18,189.69,189.94,30657.0,174.5434,174.9851,174.5342,174.7643,30657.0
2021-01-25 10:00:00,189.9,190.79,189.73,190.77,20201.0,174.7275,175.5463,174.571,175.5279,20201.0
2021-01-25 10:05:00,190.81,191.29,190.72,190.81,33160.0,175.5647,176.0064,175.4819,175.5647,33160.0
2021-01-25 10:10:00,190.85,191.15,190.61,190.65,24461.0,175.6016,175.8776,175.3807,175.4175,24461.0
2021-01-25 10:15:00,190.78,190.86,190.42,190.57,20966.0,175.5371,175.6108,175.2059,175.3439,20966.0
2021-01-25 10:20:00,190.56,190.6,190.31,190.36,12429.0,175.3347,175.3715,175.1047,175.1507,12429.0
2021-01-25 10:25:00,190.43,190.57,190.19,190.4,15392.0,175.2151,175.3439,174.9943,175.1875,15392.0
2021-01-25 10:30:00,190.44,190.56,190.15,190.34,12163.0,175.2243,175.3347,174.9575,175.1323,12163.0
2021-01-25 10:35:00,190.3,190.32,190.03,190.03,19551.0,175.0955,175.1139,174.8471,174.8471,19551.0
2021-01-25 10:40:00,190.03,190.14,189.66,190.13,17149.0,174.8471,174.9483,174.5066,174.9391,17149.0
2021-01-25 10:45:00,190.18,190.48,189.82,189.82,12065.0,174.9851,175.2611,174.6538,174.6538,12065.0
2021-01-25 10:50:00,189.81,189.85,189.01,189.14,38264.0,174.6446,174.6814,173.9086,174.0282,38264.0
2021-01-25 10:55:00,189.17,189.17,187.62,187.79,71157.0,174.0558,174.0558,172.6296,172.786,71157.0
2021-01-25 11:00:00,187.7,188.56,187.31,187.61,28469.0,172.7032,173.4945,172.3444,172.6204,28469.0
2021-01-25 11:05:00,187.62,187.83,187.01,187.05,37590.0,172.6296,172.8228,172.0684,172.1052,37590.0
2021-01-25 11:10:00,187.2,188.32,187.07,187.93,26757.0,172.2432,173.2737,172.1236,172.9149,26757.0
2021-01-25 11:15:00,188.01,188.39,187.71,188.22,15941.0,172.9885,173.3381,172.7124,173.1817,15941.0
2021-01-25 11:20:00,188.19,188.22,187.79,188.01,12733.0,173.1541,173.1817,172.786,172.9885,12733.0
2021-01-25 11:25:00,188.11,188.21,187.7,187.88,18693.0,173.0805,173.1725,172.7032,172.8688,18693.0
2021-01-25 11:30:00,187.84,188.09,187.64,188.02,14649.0,172.832,173.0621,172.648,172.9977,14649.0
2021-01-25 11:35:00,187.94,188.36,187.8,188.09,17494.0,172.9241,173.3105,172.7952,173.0621,17494.0
2021-01-25 11:40:00,187.97,188.49,187.78,188.45,12439.0,172.9517,173.4301,172.7768,173.3933,12439.0
2021-01-25 11:45:00,188.57,188.73,188.0,188.01,26289.0,173.5037,173.6509,172.9793,172.9885,26289.0
2021-01-25 11:50:00,188.04,188.21,187.83,188.12,30282.0,173.0161,173.1725,172.8228,173.0897,30282.0
2021-01-25 11:55:00,188.13,188.2,187.92,187.97,17139.0,173.0989,173.1633,172.9057,172.9517,17139.0
2021-01-25 12:00:00,188.02,188.1,187.7,187.81,52308.0,172.9977,173.0713,172.7032,172.8044,52308.0
2021-01-25 12:05:00,187.85,187.95,187.61,187.85,76437.0,172.8412,172.9333,172.6204,172.8412,76437.0
2021-01-25 12:10:00,187.86,187.95,187.67,187.89,32569.0,172.8504,172.9333,172.6756,172.878,32569.0
2021-01-25 12:15:00,187.88,188.21,187.64,187.83,14253.0,172.8688,173.1725,172.648,172.8228,14253.0
2021-01-25 12:20:00,187.89,188.07,187.6,187.66,15857.0,172.878,173.0437,172.6112,172.6664,15857.0
2021-01-25 12:25:00,187.63,188.19,187.61,187.95,8716.0,172.6388,173.1541,172.6204,172.9333,8716.0
2021-01-25 12:30:00,187.98,188.45,187.83,188.45,11067.0,172.9609,173.3933,172.8228,173.3933,11067.0
2021-01-25 12:35:00,188.4,188.65,188.37,188.55,13243.0,173.3473,173.5773,173.3197,173.4853,13243.0
2021-01-25 12:40:00,188.65,188.74,188.46,188.46,11880.0,173.5773,173.6601,173.4025,173.4025,11880.0
2021-01-25 12:45:00,188.49,188.72,188.39,188.47,8311.0,173.4301,173.6417,173.3381,173.4117,8311.0
2021-01-25 12:50:00,188.47,188.52,188.09,188.13,10062.0,173.4117,173.4577,173.0621,173.0989,10062.0
2021-01-25 12:55:00,188.21,188.26,187.96,188.18,7809.0,173.1725,173.2185,172.9425,173.1449,7809.0
2021-01-25 13:00:00,188.23,188.54,188.22,188.45,10682.0,173.1909,173.4761,173.1817,173.3933,10682.0
2021-01-25 13:05:00,188.46,188.54,188.28,188.41,13360.0,173.4025,173.4761,173.2369,173.3565,13360.0
2021-01-25 13:10:00,188.45,188.79,188.39,188.75,11281.0,173.3933,173.7061,173.3381,173.6693,11281.0
2021-01-25 13:15:00,188.8,189.06,188.76,188.83,6826.0,173.7153,173.9546,173.6785,173.7429,6826.0
2021-01-25 13:20:00,188.81,189.22,188.73,189.1,14234.0,173.7245,174.1018,173.6509,173.9914,14234.0
2021-01-25 13:25:00,189.19,189.2,188.97,189.03,7591.0,174.0742,174.0834,173.8718,173.927,7591.0
2021-01-25 13:30:00,189.08,189.26,188.97,189.1,7008.0,173.973,174.1386,173.8718,173.9914,7008.0
2021-01-25 13:35:00,189.13,189.28,188.97,189.02,9550.0,174.019,174.157,173.8718,173.9178,9550.0
2021-01-25 13:40:00,188.99,189.13,188.89,189.01,7979.0,173.8902,174.019,173.7982,173.9086,7979.0
2021-01-25 13:45:00,189.02,189.02,188.58,188.71,10211.0,173.9178,173.9178,173.5129,173.6325,10211.0
2021-01-25 13:50:00,188.68,188.84,188.44,188.48,9337.0,173.6049,173.7521,173.3841,173.4209,9337.0
2021-01-25 13:55:00,188.43,188.64,188.29,188.43,12607.0,173.3749,173.5681,173.2461,173.3749,12607.0
2021-01-25 14:00:00,188.52,188.52,188.25,188.42,11284.0,173.4577,173.4577,173.2093,173.3657,11284.0
2021-01-25 14:05:00,188.34,188.58,188.27,188.38,7812.0,173.2921,173.5129,173.2277,173.3289,7812.0
2021-01-25 14:10:00,188.34,188.34,188.06,188.23,13546.0,173.2921,173.2921,173.0345,173.1909,13546.0
2021-01-25 14:15:00,188.27,188.36,187.9,188.16,12839.0,173.2277,173.3105,172.8872,173.1265,12839.0
2021-01-25 14:20:00,188.16,188.28,188.07,188.28,16912.0,173.1265,173.2369,173.0437,173.2369,16912.0
2021-01-25 14:25:00,188.28,188.42,188.2,188.4,10215.0,173.2369,173.3657,173.1633,173.3473,10215.0
2021-01-25 14:30:00,188.44,188.53,188.29,188.42,21326.0,173.3841,173.4669,173.2461,173.3657,21326.0
2021-01-25 14:35:00,188.4,188.42,188.03,188.08,15328.0,173.3473,173.3657,173.0069,173.0529,15328.0
2021-01-25 14:40:00,188.09,188.16,187.99,188.1,20029.0,173.0621,173.1265,172.9701,173.0713,20029.0
2021-01-25 14:45:00,188.1,188.28,188.08,188.23,15648.0,173.0713,173.2369,173.0529,173.1909,15648.0
2021-01-25 14:50:00,188.19,188.32,188.11,188.23,13118.0,173.1541,173.2737,173.0805,173.1909,13118.0
2021-01-25 14:55:00,188.26,188.26,187.96,187.99,19160.0,173.2185,173.2185,172.9425,172.9701,19160.0
2021-01-25 15:00:00,187.98,188.07,187.92,187.97,24587.0,172.9609,173.0437,172.9057,172.9517,24587.0
2021-01-25 15:05:00,188.0,188.13,187.8,187.83,29467.0,172.9793,173.0989,172.7952,172.8228,29467.0
2021-01-25 15:10:00,187.8,187.8,187.54,187.56,17801.0,172.7952,172.7952,172.556,172.5744,17801.0
2021-01-25 15:15:00,187.57,187.57,187.07,187.28,72675.0,172.5836,172.5836,172.1236,172.3168,72675.0
2021-01-25 15:20:00,187.28,187.46,187.12,187.42,41003.0,172.3168,172.4824,172.1696,172.4456,41003.0
2021-01-25 15:25:00,187.43,187.54,187.42,187.52,23946.0,172.4548,172.556,172.4456,172.5376,23946.0
2021-01-25 15:30:00,187.52,187.63,187.3,187.33,24589.0,172.5376,172.6388,172.3352,172.3628,24589.0
2021-01-25 15:35:00,187.29,187.73,187.27,187.71,37775.0,172.326,172.7308,172.3076,172.7124,37775.0
2021-01-25 15:40:00,187.71,187.76,187.53,187.65,35580.0,172.7124,172.7584,172.5468,172.6572,35580.0
2021-01-25 15:45:00,187.64,187.79,187.61,187.74,52028.0,172.648,172.786,172.6204,172.74,52028.0
2021-01-25 15:50:00,187.74,187.87,187.25,187.31,96328.0,172.74,172.8596,172.2892,172.3444,96328.0
2021-01-25 15:55:00,187.27,187.64,186.97,187.39,301913.0,172.3076,172.648,172.0316,172.418,301913.0
2021-01-26 09:30:00,187.6,187.8,186.92,187.64,122192.0,172.6112,172.7952,171.9855,172.648,122192.0
2021-01-26 09:35:00,187.52,188.0,187.2,187.57,76535.0,172.5376,172.9793,172.2432,172.5836,76535.0
2021-01-26 09:40:00,187.66,187.75,187.22,187.69,73105.0,172.6664,172.7492,172.2616,172.694,73105.0
2021-01-26 09:45:00,187.72,187.79,187.33,187.54,73539.0,172.7216,172.786,172.3628,172.556,73539.0
2021-01-26 09:50:00,187.53,187.64,187.28,187.3,39211.0,172.5468,172.648,172.3168,172.3352,39211.0
2021-01-26 09:55:00,187.25,187.58,187.25,187.41,46346.0,172.2892,172.5928,172.2892,172.4364,46346.0
2021-01-26 10:00:00,187.52,188.45,187.5,188.16,49373.0,172.5376,173.3933,172.5192,173.1265,49373.0
2021-01-26 10:05:00,188.03,188.36,187.92,188.05,15966.0,173.0069,173.3105,172.9057,173.0253,15966.0
2021-01-26 10:10:00,188.08,188.08,187.17,187.6,30797.0,173.0529,173.0529,172.2156,172.6112,30797.0
2021-01-26 10:15:00,187.66,188.02,187.52,187.94,21560.0,172.6664,172.9977,172.5376,172.9241,21560.0
2021-01-26 10:20:00,187.85,188.13,187.7,187.81,20701.0,172.8412,173.0989,172.7032,172.8044,20701.0
2021-01-26 10:25:00,187.73,188.0,187.52,187.8,12553.0,172.7308,172.9793,172.5376,172.7952,12553.0
2021-01-26 10:30:00,187.82,188.0,187.55,187.84,15401.0,172.8136,172.9793,172.5652,172.832,15401.0
2021-01-26 10:35:00,187.8,188.78,187.79,188.78,21961.0,172.7952,173.6969,172.786,173.6969,21961.0
2021-01-26 10:40:00,188.68,188.98,188.53,188.83,30240.0,173.6049,173.881,173.4669,173.7429,30240.0
2021-01-26 10:45:00,188.89,189.41,188.8,188.94,43641.0,173.7982,174.2766,173.7153,173.8442,43641.0
2021-01-26 10:50:00,188.97,189.02,188.47,188.62,21005.0,173.8718,173.9178,173.4117,173.5497,21005.0
2021-01-26 10:55:00,188.53,188.61,188.13,188.2,16903.0,173.4669,173.5405,173.0989,173.1633,16903.0
2021-01-26 11:00:00,188.2,188.45,187.93,188.2,15014.0,173.1633,173.3933,172.9149,173.1633,15014.0
2021-01-26 11:05:00,188.22,188.27,187.93,188.08,23657.0,173.1817,173.2277,172.9149,173.0529,23657.0
2021-01-26 11:10:00,188.05,188.49,188.04,188.19,16738.0,173.0253,173.4301,173.0161,173.1541,16738.0
2021-01-26 11:15:00,188.29,188.35,188.07,188.29,11774.0,173.2461,173.3013,173.0437,173.2461,11774.0
2021-01-26 11:20:00,188.23,188.53,188.17,188.53,10052.0,173.1909,173.4669,173.1357,173.4669,10052.0
2021-01-26 11:25:00,188.57,188.74,188.42,188.69,8724.0,173.5037,173.6601,173.3657,173.6141,8724.0
2021-01-26 11:30:00,188.62,188.75,188.51,188.64,12097.0,173.5497,173.6693,173.4485,173.5681,12097.0
2021-01-26 11:35:00,188.65,188.65,187.98,188.0,12831.0,173.5773,173.5773,172.9609,172.9793,12831.0
2021-01-26 11:40:00,188.0,188.1,187.74,187.74,10347.0,172.9793,173.0713,172.74,172.74,10347.0
2021-01-26 11:45:00,187.7,187.8,187.51,187.53,10464.0,172.7032,172.7952,172.5284,172.5468,10464.0
2021-01-26 11:50:00,187.59,187.61,187.22,187.42,8336.0,172.602,172.6204,172.2616,172.4456,8336.0
2021-01-26 11:55:00,187.37,187.54,187.24,187.26,4913.0,172.3996,172.556,172.28,172.2984,4913.0
2021-01-26 12:00:00,187.32,187.57,187.31,187.45,5393.0,172.3536,172.5836,172.3444,172.4732,5393.0
2021-01-26 12:05:00,187.35,187.4,187.0,187.13,13327.0,172.3812,172.4272,172.0592,172.1788,13327.0
2021-01-26 12:10:00,187.2,187.34,187.08,187.11,12191.0,172.2432,172.372,172.1328,172.1604,12191.0
2021-01-26 12:15:00,187.09,187.24,186.94,186.95,11857.0,172.142,172.28,172.004,172.0132,11857.0
2021-01-26 12:20:00,187.01,187.07,186.91,186.98,8674.0,172.0684,172.1236,171.9763,172.0408,8674.0
2021-01-26 12:25:00,186.99,187.34,186.99,187.02,10817.0,172.05,172.372,172.05,172.0776,10817.0
2021-01-26 12:30:00,187.02,187.23,187.0,187.05,11879.0,172.0776,172.2708,172.0592,172.1052,11879.0
2021-01-26 12:35:00,187.07,187.33,187.0,187.23,6114.0,172.1236,172.3628,172.0592,172.2708,6114.0
2021-01-26 12:40:00,187.23,187.31,187.08,187.08,7069.0,172.2708,172.3444,172.1328,172.1328,7069.0
2021-01-26 12:45:00,187.07,187.16,186.92,186.92,20572.0,172.1236,172.2064,171.9855,171.9855,20572.0
2021-01-26 12:50:00,186.9,187.44,186.9,187.39,5897.0,171.9671,172.464,171.9671,172.418,5897.0
2021-01-26 12:55:00,187.39,187.44,187.25,187.25,10435.0,172.418,172.464,172.2892,172.2892,10435.0
2021-01-26 13:00:00,187.21,187.64,187.21,187.61,5116.0,172.2524,172.648,172.2524,172.6204,5116.0
2021-01-26 13:05:00,187.58,187.8,187.55,187.75,7026.0,172.5928,172.7952,172.5652,172.7492,7026.0
2021-01-26 13:10:00,187.72,187.83,187.67,187.68,6364.0,172.7216,172.8228,172.6756,172.6848,6364.0
2021-01-26 13:15:00,187.62,187.82,187.61,187.72,7579.0,172.6296,172.8136,172.6204,172.7216,7579.0
2021-01-26 13:20:00,187.75,187.87,187.57,187.87,7750.0,172.7492,172.8596,172.5836,172.8596,7750.0
2021-01-26 13:25:00,187.81,188.03,187.8,187.83,9098.0,172.8044,173.0069,172.7952,172.8228,9098.0
2021-01-26 13:30:00,187.82,187.9,187.68,187.73,5363.0,172.8136,172.8872,172.6848,172.7308,5363.0
2021-01-26 13:35:00,187.72,187.72,187.42,187.46,9169.0,172.7216,172.7216,172.4456,172.4824,9169.0
2021-01-26 13:40:00,187.44,187.5,187.35,187.43,7169.0,172.464,172.5192,172.3812,172.4548,7169.0
2021-01-26 13:45:00,187.43,187.43,187.16,187.29,12638.0,172.4548,172.4548,172.2064,172.326,12638.0
2021-01-26 13:50:00,187.34,187.34,187.17,187.25,9114.0,172.372,172.372,172.2156,172.2892,9114.0
2021-01-26 13:55:00,187.19,187.33,187.11,187.11,7767.0,172.234,172.3628,172.1604,172.1604,7767.0
2021-01-26 14:00:00,187.17,187.43,187.08,187.31,15022.0,172.2156,172.4548,172.1328,172.3444,15022.0
2021-01-26 14:05:00,187.29,187.4,187.16,187.31,5111.0,172.326,172.4272,172.2064,172.3444,5111.0
2021-01-26 14:10:00,187.34,187.65,187.22,187.65,8652.0,172.372,172.6572,172.2616,172.6572,8652.0
2021-01-26 14:15:00,187.63,187.63,187.52,187.54,10132.0,172.6388,172.6388,172.5376,172.556,10132.0
2021-01-26 14:20:00,187.6,187.6,187.38,187.41,8623.0,172.6112,172.6112,172.4088,172.4364,8623.0
2021-01-26 14:25:00,187.4,187.47,187.02,187.31,13688.0,172.4272,172.4916,172.0776,172.3444,13688.0
2021-01-26 14:30:00,187.31,187.51,187.27,187.45,11941.0,172.3444,172.5284,172.3076,172.4732,11941.0
2021-01-26 14:35:00,187.45,187.56,187.34,187.51,18898.0,172.4732,172.5744,172.372,172.5284,18898.0
2021-01-26 14:40:00,187.53,187.53,187.41,187.45,9335.0,172.5468,172.5468,172.4364,172.4732,9335.0
2021-01-26 14:45:00,187.45,187.45,187.13,187.18,11380.0,172.4732,172.4732,172.1788,172.2248,11380.0
2021-01-26 14:50:00,187.18,187.28,187.1,187.13,4229.0,172.2248,172.3168,172.1512,172.1788,4229.0
2021-01-26 14:55:00,187.11,187.34,187.01,187.33,10314.0,172.1604,172.372,172.0684,172.3628,10314.0
2021-01-26 15:00:00,187.3,187.52,187.23,187.51,7825.0,172.3352,172.5376,172.2708,172.5284,7825.0
2021-01-26 15:05:00,187.44,187.53,187.36,187.45,8759.0,172.464,172.5468,172.3904,172.4732,8759.0
2021-01-26 15:10:00,187.46,187.53,187.27,187.34,10398.0,172.4824,172.5468,172.3076,172.372,10398.0
2021-01-26 15:15:00,187.35,187.37,187.18,187.21,11897.0,172.3812,172.3996,172.2248,172.2524,11897.0
2021-01-26 15:20:00,187.2,187.2,186.96,187.0,11062.0,172.2432,172.2432,172.0224,172.0592,11062.0
2021-01-26 15:25:00,187.05,187.08,186.86,187.08,18384.0,172.1052,172.1328,171.9303,172.1328,18384.0
2021-01-26 15:30:00,187.06,187.2,186.85,187.19,44312.0,172.1144,172.2432,171.9211,172.234,44312.0
2021-01-26 15:35:00,187.19,187.42,187.16,187.42,53141.0,172.234,172.4456,172.2064,172.4456,53141.0
2021-01-26 15:40:00,187.43,187.87,187.42,187.66,45717.0,172.4548,172.8596,172.4456,172.6664,45717.0
2021-01-26 15:45:00,187.65,187.68,187.3,187.34,30677.0,172.6572,172.6848,172.3352,172.372,30677.0
2021-01-26 15:50:00,187.45,187.66,187.35,187.42,42391.0,172.4732,172.6664,172.3812,172.4456,42391.0
2021-01-26 15:55:00,187.37,187.39,186.83,187.31,134004.0,172.3996,172.418,171.9027,172.3444,134004.0
2021-01-27 09:30:00,184.2,185.55,182.46,182.85,139903.0,169.4829,170.725,167.8819,168.2407,139903.0
2021-01-27 09:35:00,182.9,183.57,181.22,181.44,60129.0,168.2867,168.9032,166.741,166.9434,60129.0
2021-01-27 09:40:00,181.33,181.87,179.56,179.88,61221.0,166.8422,167.339,165.2136,165.508,61221.0
2021-01-27 09:45:00,179.78,180.74,179.34,180.14,68196.0,165.416,166.2993,165.0112,165.7473,68196.0
2021-01-27 09:50:00,180.06,180.26,179.36,179.72,51391.0,165.6736,165.8577,165.0296,165.3608,51391.0
2021-01-27 09:55:00,180.0,181.18,179.75,180.29,63005.0,165.6184,166.7042,165.3884,165.8853,63005.0
2021-01-27 10:00:00,180.4,181.52,180.22,181.16,51381.0,165.9865,167.017,165.8209,166.6858,51381.0
2021-01-27 10:05:00,181.21,181.98,180.88,181.98,32376.0,166.7318,167.4402,166.4281,167.4402,32376.0
2021-01-27 10:10:00,181.98,182.9,181.92,182.74,38843.0,167.4402,168.2867,167.385,168.1395,38843.0
2021-01-27 10:15:00,182.69,183.36,182.39,183.15,27755.0,168.0935,168.71,167.8175,168.5168,27755.0
2021-01-27 10:20:00,183.07,183.86,183.07,183.15,24730.0,168.4432,169.17,168.4432,168.5168,24730.0
2021-01-27 10:25:00,183.37,184.09,183.21,183.4,29618.0,168.7192,169.3817,168.572,168.7468,29618.0
2021-01-27 10:30:00,183.42,183.97,182.81,183.44,22726.0,168.7652,169.2712,168.2039,168.7836,22726.0
2021-01-27 10:35:00,183.34,183.54,182.4,182.49,22041.0,168.6916,168.8756,167.8267,167.9095,22041.0
2021-01-27 10:40:00,182.59,183.37,182.41,183.34,20787.0,168.0015,168.7192,167.8359,168.6916,20787.0
2021-01-27 10:45:00,183.44,183.85,183.14,183.79,26005.0,168.7836,169.1608,168.5076,169.1056,26005.0
2021-01-27 10:50:00,183.86,184.06,183.42,184.01,34400.0,169.17,169.3541,168.7652,169.3081,34400.0
2021-01-27 10:55:00,184.1,184.99,184.1,184.9,34460.0,169.3909,170.2098,169.3909,170.1269,34460.0
2021-01-27 11:00:00,184.95,184.95,183.98,184.6,39254.0,170.1729,170.1729,169.2804,169.8509,39254.0
2021-01-27 11:05:00,184.51,184.65,183.92,184.53,27836.0,169.7681,169.8969,169.2252,169.7865,27836.0
2021-01-27 11:10:00,184.44,184.44,183.79,183.81,11447.0,169.7037,169.7037,169.1056,169.124,11447.0
2021-01-27 11:15:00,183.7,183.92,183.57,183.78,16424.0,169.0228,169.2252,168.9032,169.0964,16424.0
2021-01-27 11:20:00,183.87,184.41,183.75,184.34,28971.0,169.1792,169.6761,169.0688,169.6117,28971.0
2021-01-27 11:25:00,184.31,184.56,184.01,184.13,14001.0,169.5841,169.8141,169.3081,169.4185,14001.0
2021-01-27 11:30:00,184.21,184.51,183.86,184.24,20249.0,169.4921,169.7681,169.17,169.5197,20249.0
2021-01-27 11:35:00,184.19,184.35,183.82,184.02,15918.0,169.4737,169.6209,169.1332,169.3173,15918.0
2021-01-27 11:40:00,183.95,184.34,183.5,183.52,15791.0,169.2528,169.6117,168.8388,168.8572,15791.0
2021-01-27 11:45:00,183.47,183.69,182.8,182.8,21815.0,168.8112,169.0136,168.1947,168.1947,21815.0
2021-01-27 11:50:00,182.78,183.19,182.7,182.98,56011.0,168.1763,168.5536,168.1027,168.3603,56011.0
2021-01-27 11:55:00,182.99,183.11,182.9,183.01,14230.0,168.3695,168.48,168.2867,168.3879,14230.0
2021-01-27 12:00:00,182.95,183.1,182.66,182.97,26961.0,168.3327,168.4708,168.0659,168.3511,26961.0
2021-01-27 12:05:00,182.95,183.2,182.9,183.11,41175.0,168.3327,168.5628,168.2867,168.48,41175.0
2021-01-27 12:10:00,183.04,184.01,183.03,183.83,24319.0,168.4156,169.3081,168.4064,169.1424,24319.0
2021-01-27 12:15:00,183.73,183.85,183.55,183.8,14589.0,169.0504,169.1608,168.8848,169.1148,14589.0
2021-01-27 12:20:00,183.8,183.8,183.3,183.46,22908.0,169.1148,169.1148,168.6548,168.802,22908.0
2021-01-27 12:25:00,183.53,183.93,183.53,183.7,10871.0,168.8664,169.2344,168.8664,169.0228,10871.0
2021-01-27 12:30:00,183.71,183.87,183.6,183.71,12280.0,169.032,169.1792,168.9308,169.032,12280.0
2021-01-27 12:35:00,183.7,184.6,183.56,184.6,17310.0,169.0228,169.8509,168.894,169.8509,17310.0
2021-01-27 12:40:00,184.53,184.55,184.22,184.33,9188.0,169.7865,169.8049,169.5013,169.6025,9188.0
2021-01-27 12:45:00,184.36,184.59,184.3,184.43,14351.0,169.6301,169.8417,169.5749,169.6945,14351.0
2021-01-27 12:50:00,184.46,184.46,183.87,183.95,49440.0,169.7221,169.7221,169.1792,169.2528,49440.0
2021-01-27 12:55:00,184.05,184.05,183.53,183.89,37710.0,169.3449,169.3449,168.8664,169.1976,37710.0
2021-01-27 13:00:00,184.11,184.41,183.94,184.33,17955.0,169.4001,169.6761,169.2436,169.6025,17955.0
2021-01-27 13:05:00,184.34,184.34,184.0,184.18,6862.0,169.6117,169.6117,169.2988,169.4645,6862.0
2021-01-27 13:10:00,184.24,184.27,183.88,184.1,5869.0,169.5197,169.5473,169.1884,169.3909,5869.0
2021-01-27 13:15:00,184.11,184.69,184.08,184.44,21816.0,169.4001,169.9337,169.3725,169.7037,21816.0
2021-01-27 13:20:00,184.37,184.75,184.25,184.64,16670.0,169.6393,169.9889,169.5289,169.8877,16670.0
2021-01-27 13:25:00,184.53,184.88,184.33,184.41,15338.0,169.7865,170.1085,169.6025,169.6761,15338.0
2021-01-27 13:30:00,184.34,184.61,184.13,184.57,10167.0,169.6117,169.8601,169.4185,169.8233,10167.0
2021-01-27 13:35:00,184.52,184.74,184.18,184.3,11913.0,169.7773,169.9797,169.4645,169.5749,11913.0
2021-01-27 13:40:00,184.38,184.45,184.06,184.06,6952.0,169.6485,169.7129,169.3541,169.3541,6952.0
2021-01-27 13:45:00,184.08,184.21,183.65,183.65,10189.0,169.3725,169.4921,168.9768,168.9768,10189.0
2021-01-27 13:50:00,183.65,183.88,183.6,183.71,8663.0,168.9768,169.1884,168.9308,169.032,8663.0
2021-01-27 13:55:00,183.8,183.87,183.33,183.59,8898.0,169.1148,169.1792,168.6824,168.9216,8898.0
2021-01-27 14:00:00,183.71,183.9,183.31,183.47,8552.0,169.032,169.2068,168.664,168.8112,8552.0
2021-01-27 14:05:00,183.39,183.48,182.92,183.12,14531.0,168.7376,168.8204,168.3051,168.4892,14531.0
2021-01-27 14:10:00,183.26,183.34,183.02,183.11,12796.0,168.618,168.6916,168.3971,168.48,12796.0
2021-01-27 14:15:00,183.07,183.07,182.21,182.33,19881.0,168.4432,168.4432,167.6519,167.7623,19881.0
2021-01-27 14:20:00,182.4,182.5,181.81,182.2,113221.0,167.8267,167.9187,167.2838,167.6427,113221.0
2021-01-27 14:25:00,182.25,182.28,181.78,181.94,21789.0,167.6887,167.7163,167.2562,167.4034,21789.0
2021-01-27 14:30:00,181.97,182.13,181.34,181.38,24053.0,167.431,167.5783,166.8514,166.8882,24053.0
2021-01-27 14:35:00,181.32,181.7,180.94,181.3,38942.0,166.833,167.1826,166.4833,166.8146,38942.0
2021-01-27 14:40:00,181.2,181.77,181.02,181.56,54242.0,166.7226,167.247,166.5569,167.0538,54242.0
2021-01-27 14:45:00,181.52,181.83,180.94,181.03,24813.0,167.017,167.3022,166.4833,166.5661,24813.0
2021-01-27 14:50:00,181.03,181.31,180.0,181.0,55225.0,166.5661,166.8238,165.6184,166.5385,55225.0
2021-01-27 14:55:00,180.95,181.14,180.54,180.67,20048.0,166.4925,166.6674,166.1153,166.2349,20048.0
2021-01-27 15:00:00,180.58,181.32,180.34,181.06,61297.0,166.1521,166.833,165.9313,166.5937,61297.0
2021-01-27 15:05:00,181.04,181.44,180.86,180.86,37538.0,166.5753,166.9434,166.4097,166.4097,37538.0
2021-01-27 15:10:00,180.98,181.69,180.98,181.5,23775.0,166.5201,167.1734,166.5201,166.9986,23775.0
2021-01-27 15:15:00,181.55,181.7,181.19,181.3,28771.0,167.0446,167.1826,166.7134,166.8146,28771.0
2021-01-27 15:20:00,181.28,181.35,180.71,180.72,17680.0,166.7962,166.8606,166.2717,166.2809,17680.0
2021-01-27 15:25:00,180.79,181.16,180.51,180.7,68919.0,166.3453,166.6858,166.0877,166.2625,68919.0
2021-01-27 15:30:00,180.66,180.79,180.39,180.45,35682.0,166.2257,166.3453,165.9773,166.0325,35682.0
2021-01-27 15:35:00,180.47,180.68,180.15,180.32,45397.0,166.0509,166.2441,165.7565,165.9129,45397.0
2021-01-27 15:40:00,180.28,180.34,180.04,180.04,43118.0,165.8761,165.9313,165.6552,165.6552,43118.0
2021-01-27 15:45:00,180.06,180.74,179.85,180.72,103080.0,165.6736,166.2993,165.4804,166.2809,103080.0
2021-01-27 15:50:00,180.75,181.08,180.36,180.6,100556.0,166.3085,166.6122,165.9497,166.1705,100556.0
2021-01-27 15:55:00,180.68,180.82,180.01,180.82,173406.0,166.2441,166.3729,165.6276,166.3729,173406.0
2021-01-28 09:30:00,182.26,182.57,181.49,181.99,96626.0,167.6979,167.9831,166.9894,167.4494,96626.0
2021-01-28 09:35:00,181.99,182.28,181.31,181.59,21284.0,167.4494,167.7163,166.8238,167.0814,21284.0
2021-01-28 09:40:00,181.61,182.5,181.45,182.33,19100.0,167.0998,167.9187,166.9526,167.7623,19100.0
2021-01-28 09:45:00,182.34,182.51,181.82,181.89,34361.0,167.7715,167.9279,167.293,167.3574,34361.0
2021-01-28 09:50:00,181.89,182.96,181.63,182.74,51873.0,167.3574,168.3419,167.1182,168.1395,51873.0
2021-01-28 09:55:00,182.75,182.78,181.93,182.09,32762.0,168.1487,168.1763,167.3942,167.5415,32762.0
2021-01-28 10:00:00,182.19,183.36,181.84,183.3,31378.0,167.6335,168.71,167.3114,168.6548,31378.0
2021-01-28 10:05:00,183.25,183.86,182.81,183.49,30662.0,168.6088,169.17,168.2039,168.8296,30662.0
2021-01-28 10:10:00,183.46,183.88,183.46,183.59,31097.0,168.802,169.1884,168.802,168.9216,31097.0
2021-01-28 10:15:00,183.69,183.69,183.17,183.24,23172.0,169.0136,169.0136,168.5352,168.5996,23172.0
2021-01-28 10:20:00,183.25,183.74,183.01,183.05,19629.0,168.6088,169.0596,168.3879,168.4248,19629.0
2021-01-28 10:25:00,183.11,183.11,182.56,183.11,35919.0,168.48,168.48,167.9739,168.48,35919.0
2021-01-28 10:30:00,183.19,184.71,183.1,184.38,20443.0,168.5536,169.9521,168.4708,169.6485,20443.0
2021-01-28 10:35:00,184.49,184.54,183.94,184.43,26441.0,169.7497,169.7957,169.2436,169.6945,26441.0
2021-01-28 10:40:00,184.4,184.97,184.19,184.8,40850.0,169.6669,170.1913,169.4737,170.0349,40850.0
2021-01-28 10:45:00,184.88,185.77,184.76,185.67,45578.0,170.1085,170.9274,169.9981,170.8354,45578.0
2021-01-28 10:50:00,185.61,185.69,185.22,185.63,39136.0,170.7802,170.8538,170.4214,170.7986,39136.0
2021-01-28 10:55:00,185.65,186.39,185.54,186.39,39458.0,170.817,171.4979,170.7158,171.4979,39458.0
2021-01-28 11:00:00,186.4,186.43,186.0,186.26,29223.0,171.5071,171.5347,171.1391,171.3783,29223.0
2021-01-28 11:05:00,186.19,186.43,186.01,186.19,16099.0,171.3139,171.5347,171.1483,171.3139,16099.0
2021-01-28 11:10:00,186.23,186.76,185.93,186.18,20269.0,171.3507,171.8383,171.0746,171.3047,20269.0
2021-01-28 11:15:00,186.24,186.42,185.86,185.86,13623.0,171.3599,171.5255,171.0102,171.0102,13623.0
2021-01-28 11:20:00,185.93,185.94,184.94,185.14,18412.0,171.0746,171.0838,170.1637,170.3478,18412.0
2021-01-28 11:25:00,185.24,185.29,184.91,185.21,17980.0,170.4398,170.4858,170.1361,170.4122,17980.0
2021-01-28 11:30:00,185.3,185.8,185.13,185.63,13482.0,170.495,170.955,170.3386,170.7986,13482.0
2021-01-28 11:35:00,185.69,185.85,185.34,185.58,11075.0,170.8538,171.001,170.5318,170.7526,11075.0
2021-01-28 11:40:00,185.65,186.4,185.56,186.26,13492.0,170.817,171.5071,170.7342,171.3783,13492.0
2021-01-28 11:45:00,186.39,186.84,185.95,186.83,20163.0,171.4979,171.9119,171.093,171.9027,20163.0
2021-01-28 11:50:00,186.74,186.9,186.45,186.69,17800.0,171.8199,171.9671,171.5531,171.7739,17800.0
2021-01-28 11:55:00,186.78,186.78,186.14,186.25,11461.0,171.8567,171.8567,171.2679,171.3691,11461.0
2021-01-28 12:00:00,186.26,186.78,186.26,186.77,14659.0,171.3783,171.8567,171.3783,171.8475,14659.0
2021-01-28 12:05:00,186.82,187.21,186.76,186.86,26380.0,171.8935,172.2524,171.8383,171.9303,26380.0
2021-01-28 12:10:00,186.9,187.22,186.8,186.96,13634.0,171.9671,172.2616,171.8751,172.0224,13634.0
2021-01-28 12:15:00,187.02,187.21,186.54,186.81,18763.0,172.0776,172.2524,171.6359,171.8843,18763.0
2021-01-28 12:20:00,186.87,187.05,186.67,186.95,17804.0,171.9395,172.1052,171.7555,172.0132,17804.0
2021-01-28 12:25:00,186.9,187.14,186.8,186.97,14954.0,171.9671,172.188,171.8751,172.0316,14954.0
2021-01-28 12:30:00,187.03,187.17,186.86,187.12,12338.0,172.0868,172.2156,171.9303,172.1696,12338.0
2021-01-28 12:35:00,187.07,187.38,186.91,187.38,20724.0,172.1236,172.4088,171.9763,172.4088,20724.0
2021-01-28 12:40:00,187.4,187.61,187.11,187.5,17919.0,172.4272,172.6204,172.1604,172.5192,17919.0
2021-01-28 12:45:00,187.5,187.6,187.13,187.28,12614.0,172.5192,172.6112,172.1788,172.3168,12614.0
2021-01-28 12:50:00,187.27,187.29,186.94,187.04,9831.0,172.3076,172.326,172.004,172.096,9831.0
2021-01-28 12:55:00,186.98,187.18,186.84,187.17,12827.0,172.0408,172.2248,171.9119,172.2156,12827.0
2021-01-28 13:00:00,187.2,187.23,186.87,186.92,15784.0,172.2432,172.2708,171.9395,171.9855,15784.0
2021-01-28 13:05:00,186.85,187.15,186.78,187.12,22716.0,171.9211,172.1972,171.8567,172.1696,22716.0
2021-01-28 13:10:00,187.09,187.09,186.52,186.56,25538.0,172.142,172.142,171.6175,171.6543,25538.0
2021-01-28 13:15:00,186.58,186.66,185.89,185.89,28761.0,171.6727,171.7463,171.0378,171.0378,28761.0
2021-01-28 13:20:00,185.91,186.36,185.73,186.36,14645.0,171.0562,171.4703,170.8906,171.4703,14645.0
2021-01-28 13:25:00,186.34,186.44,186.09,186.16,8815.0,171.4519,171.5439,171.2219,171.2863,8815.0
2021-01-28 13:30:00,186.15,186.48,186.15,186.42,7501.0,171.2771,171.5807,171.2771,171.5255,7501.0
2021-01-28 13:35:00,186.48,186.8,186.48,186.79,7894.0,171.5807,171.8751,171.5807,171.8659,7894.0
2021-01-28 13:40:00,186.75,187.01,186.7,186.95,12887.0,171.8291,172.0684,171.7831,172.0132,12887.0
2021-01-28 13:45:00,186.96,186.96,186.64,186.7,12886.0,172.0224,172.0224,171.7279,171.7831,12886.0
2021-01-28 13:50:00,186.71,186.79,186.29,186.46,8323.0,171.7923,171.8659,171.4059,171.5623,8323.0
2021-01-28 13:55:00,186.49,186.55,186.23,186.33,10863.0,171.5899,171.6451,171.3507,171.4427,10863.0
2021-01-28 14:00:00,186.34,186.41,185.99,185.99,10568.0,171.4519,171.5163,171.1299,171.1299,10568.0
2021-01-28 14:05:00,185.99,186.14,185.86,186.09,7437.0,171.1299,171.2679,171.0102,171.2219,7437.0
2021-01-28 14:10:00,186.05,186.14,185.82,185.89,12417.0,171.1851,171.2679,170.9734,171.0378,12417.0
2021-01-28 14:15:00,185.86,186.07,185.04,185.04,25093.0,171.0102,171.2035,170.2558,170.2558,25093.0
2021-01-28 14:20:00,185.17,185.66,185.13,185.61,15586.0,170.3754,170.8262,170.3386,170.7802,15586.0
2021-01-28 14:25:00,185.7,185.93,185.31,185.67,17247.0,170.863,171.0746,170.5042,170.8354,17247.0
2021-01-28 14:30:00,185.7,185.82,185.3,185.37,14544.0,170.863,170.9734,170.495,170.5594,14544.0
2021-01-28 14:35:00,185.37,185.91,185.13,185.88,17237.0,170.5594,171.0562,170.3386,171.0286,17237.0
2021-01-28 14:40:00,185.88,185.88,185.27,185.73,20152.0,171.0286,171.0286,170.4674,170.8906,20152.0
2021-01-28 14:45:00,185.78,186.11,185.78,185.94,16094.0,170.9366,171.2403,170.9366,171.0838,16094.0
2021-01-28 14:50:00,185.89,186.01,185.45,185.57,32223.0,171.0378,171.1483,170.633,170.7434,32223.0
2021-01-28 14:55:00,185.61,185.69,185.22,185.61,14664.0,170.7802,170.8538,170.4214,170.7802,14664.0
2021-01-28 15:00:00,185.57,185.86,185.27,185.64,18757.0,170.7434,171.0102,170.4674,170.8078,18757.0
2021-01-28 15:05:00,185.66,185.78,185.11,185.36,33527.0,170.8262,170.9366,170.3202,170.5502,33527.0
2021-01-28 15:10:00,185.4,185.43,185.04,185.07,20079.0,170.587,170.6146,170.2558,170.2834,20079.0
2021-01-28 15:15:00,185.1,185.13,184.68,184.78,17345.0,170.311,170.3386,169.9245,170.0165,17345.0
2021-01-28 15:20:00,184.82,185.1,184.65,184.96,15181.0,170.0533,170.311,169.8969,170.1821,15181.0
2021-01-28 15:25:00,184.99,185.09,184.86,184.88,18908.0,170.2098,170.3018,170.0901,170.1085,18908.0
2021-01-28 15:30:00,184.89,185.12,184.83,185.07,25915.0,170.1177,170.3294,170.0625,170.2834,25915.0
2021-01-28 15:35:00,185.1,185.16,184.66,184.7,33789.0,170.311,170.3662,169.9061,169.9429,33789.0
2021-01-28 15:40:00,184.7,184.83,184.55,184.61,36294.0,169.9429,170.0625,169.8049,169.8601,36294.0
2021-01-28 15:45:00,184.61,185.27,184.58,185.26,60157.0,169.8601,170.4674,169.8325,170.4582,60157.0
2021-01-28 15:50:00,185.37,185.37,184.89,185.15,69610.0,170.5594,170.5594,170.1177,170.357,69610.0
2021-01-28 15:55:00,185.12,185.13,184.12,184.13,117696.0,170.3294,170.3386,169.4093,169.4185,117696.0
2021-01-29 09:30:00,183.5,187.68,182.2,186.5,230455.0,168.8388,172.6848,167.6427,171.5991,230455.0
2021-01-29 09:35:00,186.67,186.87,183.93,185.56,66306.0,171.7555,171.9395,169.2344,170.7342,66306.0
2021-01-29 09:40:00,185.56,187.43,185.2,187.43,78616.0,170.7342,172.4548,170.403,172.4548,78616.0
2021-01-29 09:45:00,187.27,187.95,185.15,185.15,71066.0,172.3076,172.9333,170.357,170.357,71066.0
2021-01-29 09:50:00,185.13,185.98,184.43,185.85,32814.0,170.3386,171.1207,169.6945,171.001,32814.0
2021-01-29 09:55:00,185.97,188.19,185.97,188.06,61333.0,171.1115,173.1541,171.1115,173.0345,61333.0
2021-01-29 10:00:00,188.06,188.82,187.75,188.03,89523.0,173.0345,173.7337,172.7492,173.0069,89523.0
2021-01-29 10:05:00,188.03,188.12,186.12,187.47,20740.0,173.0069,173.0897,171.2495,172.4916,20740.0
2021-01-29 10:10:00,187.4,187.58,186.29,186.75,16867.0,172.4272,172.5928,171.4059,171.8291,16867.0
2021-01-29 10:15:00,186.92,187.04,185.81,186.03,19737.0,171.9855,172.096,170.9642,171.1667,19737.0
2021-01-29 10:20:00,186.03,186.04,185.48,185.63,12984.0,171.1667,171.1759,170.6606,170.7986,12984.0
2021-01-29 10:25:00,185.65,186.35,185.31,186.31,14041.0,170.817,171.4611,170.5042,171.4243,14041.0
2021-01-29 10:30:00,186.28,186.56,185.86,186.04,15251.0,171.3967,171.6543,171.0102,171.1759,15251.0
2021-01-29 10:35:00,186.04,186.13,185.5,185.5,16683.0,171.1759,171.2587,170.679,170.679,16683.0
2021-01-29 10:40:00,185.33,185.7,185.16,185.45,24166.0,170.5226,170.863,170.3662,170.633,24166.0
2021-01-29 10:45:00,185.35,185.45,184.73,185.2,26825.0,170.541,170.633,169.9705,170.403,26825.0
2021-01-29 10:50:00,185.15,185.78,184.96,185.36,37290.0,170.357,170.9366,170.1821,170.5502,37290.0
2021-01-29 10:55:00,185.41,185.42,184.85,185.13,19242.0,170.5962,170.6054,170.0809,170.3386,19242.0
2021-01-29 11:00:00,185.07,185.07,184.22,184.31,24516.0,170.2834,170.2834,169.5013,169.5841,24516.0
2021-01-29 11:05:00,184.37,184.76,184.19,184.76,11387.0,169.6393,169.9981,169.4737,169.9981,11387.0
2021-01-29 11:10:00,184.87,184.9,184.19,184.63,15989.0,170.0993,170.1269,169.4737,169.8785,15989.0
2021-01-29 11:15:00,184.63,184.89,184.3,184.72,28004.0,169.8785,170.1177,169.5749,169.9613,28004.0
2021-01-29 11:20:00,184.75,184.84,184.31,184.43,15011.0,169.9889,170.0717,169.5841,169.6945,15011.0
2021-01-29 11:25:00,184.46,184.54,183.68,183.82,37694.0,169.7221,169.7957,169.0044,169.1332,37694.0
2021-01-29 11:30:00,183.75,184.23,183.14,183.14,41531.0,169.0688,169.5105,168.5076,168.5076,41531.0
2021-01-29 11:35:00,183.25,184.22,183.14,184.22,29165.0,168.6088,169.5013,168.5076,169.5013,29165.0
2021-01-29 11:40:00,184.05,184.23,183.67,184.02,31176.0,169.3449,169.5105,168.9952,169.3173,31176.0
2021-01-29 11:45:00,183.95,183.95,183.55,183.77,13143.0,169.2528,169.2528,168.8848,169.0872,13143.0
2021-01-29 11:50:00,183.7,183.89,183.14,183.35,28882.0,169.0228,169.1976,168.5076,168.7008,28882.0
2021-01-29 11:55:00,183.32,183.73,183.27,183.43,22478.0,168.6732,169.0504,168.6272,168.7744,22478.0
2021-01-29 12:00:00,183.45,183.73,183.22,183.61,15440.0,168.7928,169.0504,168.5812,168.94,15440.0
2021-01-29 12:05:00,183.62,183.62,183.12,183.44,8752.0,168.9492,168.9492,168.4892,168.7836,8752.0
2021-01-29 12:10:00,183.44,183.54,183.25,183.28,13838.0,168.7836,168.8756,168.6088,168.6364,13838.0
2021-01-29 12:15:00,183.23,183.43,183.06,183.24,19457.0,168.5904,168.7744,168.434,168.5996,19457.0
2021-01-29 12:20:00,183.25,183.56,183.02,183.02,20845.0,168.6088,168.894,168.3971,168.3971,20845.0
2021-01-29 12:25:00,183.03,183.03,182.54,182.68,36956.0,168.4064,168.4064,167.9555,168.0843,36956.0
2021-01-29 12:30:00,182.71,182.78,182.25,182.28,48161.0,168.1119,168.1763,167.6887,167.7163,48161.0
2021-01-29 12:35:00,182.28,182.29,181.47,181.72,55929.0,167.7163,167.7255,166.971,167.201,55929.0
2021-01-29 12:40:00,181.68,181.96,181.51,181.65,47364.0,167.1642,167.4218,167.0078,167.1366,47364.0
2021-01-29 12:45:00,181.65,181.65,180.88,180.9,41540.0,167.1366,167.1366,166.4281,166.4465,41540.0
2021-01-29 12:50:00,180.91,182.15,180.91,182.15,33785.0,166.4557,167.5967,166.4557,167.5967,33785.0
2021-01-29 12:55:00,182.19,182.31,181.58,181.62,18064.0,167.6335,167.7439,167.0722,167.109,18064.0
2021-01-29 13:00:00,181.6,182.17,181.33,181.78,18583.0,167.0906,167.6151,166.8422,167.2562,18583.0
2021-01-29 13:05:00,181.78,181.78,181.27,181.37,25806.0,167.2562,167.2562,166.787,166.879,25806.0
2021-01-29 13:10:00,181.44,181.63,180.78,181.06,63674.0,166.9434,167.1182,166.3361,166.5937,63674.0
2021-01-29 13:15:00,181.06,181.24,180.72,181.09,17958.0,166.5937,166.7594,166.2809,166.6214,17958.0
2021-01-29 13:20:00,181.13,181.49,181.03,181.23,22642.0,166.6582,166.9894,166.5661,166.7502,22642.0
2021-01-29 13:25:00,181.23,182.1,181.21,181.97,36622.0,166.7502,167.5507,166.7318,167.431,36622.0
2021-01-29 13:30:00,181.9,182.21,181.64,182.11,14510.0,167.3666,167.6519,167.1274,167.5599,14510.0
2021-01-29 13:35:00,182.07,182.4,181.95,182.11,15008.0,167.5231,167.8267,167.4126,167.5599,15008.0
2021-01-29 13:40:00,182.16,182.16,181.76,181.95,12396.0,167.6059,167.6059,167.2378,167.4126,12396.0
2021-01-29 13:45:00,181.92,182.11,181.58,181.95,18085.0,167.385,167.5599,167.0722,167.4126,18085.0
2021-01-29 13:50:00,181.85,182.09,181.67,181.83,19795.0,167.3206,167.5415,167.155,167.3022,19795.0
2021-01-29 13:55:00,181.9,181.93,181.5,181.56,17895.0,167.3666,167.3942,166.9986,167.0538,17895.0
2021-01-29 14:00:00,181.51,182.04,181.47,181.76,20622.0,167.0078,167.4954,166.971,167.2378,20622.0
2021-01-29 14:05:00,181.75,182.23,181.64,182.22,20997.0,167.2286,167.6703,167.1274,167.6611,20997.0
2021-01-29 14:10:00,182.16,182.32,182.06,182.23,16347.0,167.6059,167.7531,167.5139,167.6703,16347.0
2021-01-29 14:15:00,182.23,182.36,182.08,182.3,15379.0,167.6703,167.7899,167.5323,167.7347,15379.0
2021-01-29 14:20:00,182.35,182.54,181.95,182.34,19956.0,167.7807,167.9555,167.4126,167.7715,19956.0
2021-01-29 14:25:00,182.37,182.37,182.04,182.14,17785.0,167.7991,167.7991,167.4954,167.5875,17785.0
2021-01-29 14:30:00,182.12,182.15,181.55,181.81,28979.0,167.5691,167.5967,167.0446,167.2838,28979.0
2021-01-29 14:35:00,181.88,182.38,181.72,182.07,19094.0,167.3482,167.8083,167.201,167.5231,19094.0
2021-01-29 14:40:00,182.03,182.82,181.85,182.53,22198.0,167.4862,168.2131,167.3206,167.9463,22198.0
2021-01-29 14:45:00,182.41,183.08,182.33,182.61,23668.0,167.8359,168.4524,167.7623,168.0199,23668.0
2021-01-29 14:50:00,182.56,183.08,182.56,182.71,17072.0,167.9739,168.4524,167.9739,168.1119,17072.0
2021-01-29 14:55:00,182.7,183.23,182.61,183.07,20339.0,168.1027,168.5904,168.0199,168.4432,20339.0
2021-01-29 15:00:00,183.0,183.88,182.87,183.69,25995.0,168.3787,169.1884,168.2591,169.0136,25995.0
2021-01-29 15:05:00,183.67,184.08,183.34,183.93,34689.0,168.9952,169.3725,168.6916,169.2344,34689.0
2021-01-29 15:10:00,183.93,184.15,183.63,184.08,20116.0,169.2344,169.4369,168.9584,169.3725,20116.0
2021-01-29 15:15:00,184.02,184.04,183.51,183.76,22355.0,169.3173,169.3357,168.848,169.078,22355.0
2021-01-29 15:20:00,183.76,184.17,183.58,183.86,24878.0,169.078,169.4553,168.9124,169.17,24878.0
2021-01-29 15:25:00,183.8,184.12,183.68,183.99,22946.0,169.1148,169.4093,169.0044,169.2896,22946.0
2021-01-29 15:30:00,183.99,184.6,183.8,184.43,34640.0,169.2896,169.8509,169.1148,169.6945,34640.0
2021-01-29 15:35:00,184.4,184.45,183.57,183.59,31636.0,169.6669,169.7129,168.9032,168.9216,31636.0
2021-01-29 15:40:00,183.56,183.68,183.09,183.09,34228.0,168.894,169.0044,168.4616,168.4616,34228.0
2021-01-29 15:45:00,183.04,183.19,182.6,183.07,60856.0,168.4156,168.5536,168.0107,168.4432,60856.0
2021-01-29 15:50:00,183.03,184.14,183.02,183.86,89802.0,168.4064,169.4277,168.3971,169.17,89802.0
2021-01-29 15:55:00,183.78,184.35,182.64,182.64,205369.0,169.0964,169.6209,168.0475,168.0475,205369.0
2021-02-01 09:30:00,185.96,186.8,185.35,185.66,89139.0,171.1023,171.8751,170.541,170.8262,89139.0
2021-02-01 09:35:00,185.87,186.28,184.89,185.58,32779.0,171.0194,171.3967,170.1177,170.7526,32779.0
2021-02-01 09:40:00,185.39,186.28,185.17,185.83,37870.0,170.5778,171.3967,170.3754,170.9826,37870.0
2021-02-01 09:45:00,185.6,185.87,184.6,185.36,26713.0,170.771,171.0194,169.8509,170.5502,26713.0
2021-02-01 09:50:00,185.27,185.4,184.02,184.02,28267.0,170.4674,170.587,169.3173,169.3173,28267.0
2021-02-01 09:55:00,184.13,184.83,184.13,184.72,27094.0,169.4185,170.0625,169.4185,169.9613,27094.0
2021-02-01 10:00:00,184.65,184.65,184.01,184.32,23102.0,169.8969,169.8969,169.3081,169.5933,23102.0
2021-02-01 10:05:00,184.31,184.76,184.1,184.1,23224.0,169.5841,169.9981,169.3909,169.3909,23224.0
2021-02-01 10:10:00,184.02,184.63,184.0,184.34,11901.0,169.3173,169.8785,169.2988,169.6117,11901.0
2021-02-01 10:15:00,184.38,184.9,184.38,184.89,14155.0,169.6485,170.1269,169.6485,170.1177,14155.0
2021-02-01 10:20:00,184.81,185.3,184.42,185.3,13024.0,170.0441,170.495,169.6853,170.495,13024.0
2021-02-01 10:25:00,185.26,185.26,184.26,184.27,12083.0,170.4582,170.4582,169.5381,169.5473,12083.0
2021-02-01 10:30:00,184.22,184.86,184.22,184.48,12779.0,169.5013,170.0901,169.5013,169.7405,12779.0
2021-02-01 10:35:00,184.48,184.64,183.7,183.91,29650.0,169.7405,169.8877,169.0228,169.216,29650.0
2021-02-01 10:40:00,183.88,183.95,183.31,183.42,16535.0,169.1884,169.2528,168.664,168.7652,16535.0
2021-02-01 10:45:00,183.5,183.5,182.63,182.85,29757.0,168.8388,168.8388,168.0383,168.2407,29757.0
2021-02-01 10:50:00,182.86,183.07,182.47,182.47,19556.0,168.2499,168.4432,167.8911,167.8911,19556.0
2021-02-01 10:55:00,182.47,182.77,182.02,182.77,46941.0,167.8911,168.1671,167.477,168.1671,46941.0
2021-02-01 11:00:00,182.64,182.77,182.18,182.3,20265.0,168.0475,168.1671,167.6243,167.7347,20265.0
2021-02-01 11:05:00,182.35,182.97,182.35,182.94,12344.0,167.7807,168.3511,167.7807,168.3235,12344.0
2021-02-01 11:10:00,182.92,183.06,182.56,183.02,14800.0,168.3051,168.434,167.9739,168.3971,14800.0
2021-02-01 11:15:00,183.07,183.31,182.86,183.25,12948.0,168.4432,168.664,168.2499,168.6088,12948.0
2021-02-01 11:20:00,183.35,183.57,183.18,183.38,21058.0,168.7008,168.9032,168.5444,168.7284,21058.0
2021-02-01 11:25:00,183.42,183.76,183.39,183.46,16731.0,168.7652,169.078,168.7376,168.802,16731.0
2021-02-01 11:30:00,183.52,183.86,183.48,183.85,20507.0,168.8572,169.17,168.8204,169.1608,20507.0
2021-02-01 11:35:00,183.89,184.06,183.8,184.06,12239.0,169.1976,169.3541,169.1148,169.3541,12239.0
2021-02-01 11:40:00,184.06,184.43,184.06,184.3,16679.0,169.3541,169.6945,169.3541,169.5749,16679.0
2021-02-01 11:45:00,184.3,184.48,184.27,184.27,13509.0,169.5749,169.7405,169.5473,169.5473,13509.0
2021-02-01 11:50:00,184.27,184.36,184.13,184.32,17914.0,169.5473,169.6301,169.4185,169.5933,17914.0
2021-02-01 11:55:00,184.26,184.5,184.01,184.04,16292.0,169.5381,169.7589,169.3081,169.3357,16292.0
2021-02-01 12:00:00,184.16,184.59,184.12,184.38,18709.0,169.4461,169.8417,169.4093,169.6485,18709.0
2021-02-01 12:05:00,184.37,184.5,184.08,184.27,17571.0,169.6393,169.7589,169.3725,169.5473,17571.0
2021-02-01 12:10:00,184.33,184.33,184.17,184.33,12412.0,169.6025,169.6025,169.4553,169.6025,12412.0
2021-02-01 12:15:00,184.39,184.56,184.23,184.29,13269.0,169.6577,169.8141,169.5105,169.5657,13269.0
2021-02-01 12:20:00,184.23,184.36,184.09,184.12,13503.0,169.5105,169.6301,169.3817,169.4093,13503.0
2021-02-01 12:25:00,184.18,184.29,183.95,184.11,13472.0,169.4645,169.5657,169.2528,169.4001,13472.0
2021-02-01 12:30:00,184.17,184.21,183.9,183.95,21419.0,169.4553,169.4921,169.2068,169.2528,21419.0
2021-02-01 12:35:00,184.03,184.04,183.4,183.53,40851.0,169.3265,169.3357,168.7468,168.8664,40851.0
2021-02-01 12:40:00,183.53,183.75,183.4,183.4,11870.0,168.8664,169.0688,168.7468,168.7468,11870.0
2021-02-01 12:45:00,183.48,183.65,183.38,183.45,9753.0,168.8204,168.9768,168.7284,168.7928,9753.0
2021-02-01 12:50:00,183.5,183.61,183.4,183.5,7074.0,168.8388,168.94,168.7468,168.8388,7074.0
2021-02-01 12:55:00,183.51,183.66,183.49,183.62,8449.0,168.848,168.986,168.8296,168.9492,8449.0
2021-02-01 13:00:00,183.62,183.69,183.43,183.52,8970.0,168.9492,169.0136,168.7744,168.8572,8970.0
2021-02-01 13:05:00,183.5,183.55,183.12,183.25,8482.0,168.8388,168.8848,168.4892,168.6088,8482.0
2021-02-01 13:10:00,183.35,183.85,183.34,183.61,53537.0,168.7008,169.1608,168.6916,168.94,53537.0
2021-02-01 13:15:00,183.63,183.69,183.47,183.52,7315.0,168.9584,169.0136,168.8112,168.8572,7315.0
2021-02-01 13:20:00,183.51,183.62,183.46,183.48,8546.0,168.848,168.9492,168.802,168.8204,8546.0
2021-02-01 13:25:00,183.5,183.75,183.5,183.72,8141.0,168.8388,169.0688,168.8388,169.0412,8141.0
2021-02-01 13:30:00,183.71,183.84,183.71,183.81,9010.0,169.032,169.1516,169.032,169.124,9010.0
2021-02-01 13:35:00,183.77,183.85,183.58,183.61,12503.0,169.0872,169.1608,168.9124,168.94,12503.0
2021-02-01 13:40:00,183.67,183.75,183.4,183.49,11279.0,168.9952,169.0688,168.7468,168.8296,11279.0
2021-02-01 13:45:00,183.5,183.6,183.39,183.42,8849.0,168.8388,168.9308,168.7376,168.7652,8849.0
2021-02-01 13:50:00,183.37,183.53,183.37,183.5,14655.0,168.7192,168.8664,168.7192,168.8388,14655.0
2021-02-01 13:55:00,183.52,183.53,183.37,183.45,25064.0,168.8572,168.8664,168.7192,168.7928,25064.0
2021-02-01 14:00:00,183.42,183.77,183.39,183.73,12746.0,168.7652,169.0872,168.7376,169.0504,12746.0
2021-02-01 14:05:00,183.68,183.76,183.43,183.76,9572.0,169.0044,169.078,168.7744,169.078,9572.0
2021-02-01 14:10:00,183.78,183.99,183.77,183.95,14529.0,169.0964,169.2896,169.0872,169.2528,14529.0
2021-02-01 14:15:00,183.99,184.64,183.99,184.6,12160.0,169.2896,169.8877,169.2896,169.8509,12160.0
2021-02-01 14:20:00,184.59,184.9,184.58,184.65,11793.0,169.8417,170.1269,169.8325,169.8969,11793.0
2021-02-01 14:25:00,184.67,184.72,184.5,184.58,8084.0,169.9153,169.9613,169.7589,169.8325,8084.0
2021-02-01 14:30:00,184.6,184.61,184.48,184.53,14733.0,169.8509,169.8601,169.7405,169.7865,14733.0
2021-02-01 14:35:00,184.56,184.73,184.55,184.64,9462.0,169.8141,169.9705,169.8049,169.8877,9462.0
2021-02-01 14:40:00,184.67,184.77,184.54,184.63,23736.0,169.9153,170.0073,169.7957,169.8785,23736.0
2021-02-01 14:45:00,184.65,184.72,184.47,184.54,6695.0,169.8969,169.9613,169.7313,169.7957,6695.0
2021-02-01 14:50:00,184.59,184.67,184.56,184.56,18203.0,169.8417,169.9153,169.8141,169.8141,18203.0
2021-02-01 14:55:00,184.58,184.65,184.47,184.5,7194.0,169.8325,169.8969,169.7313,169.7589,7194.0
2021-02-01 15:00:00,184.53,184.84,184.52,184.81,16161.0,169.7865,170.0717,169.7773,170.0441,16161.0
2021-02-01 15:05:00,184.76,184.99,184.61,184.84,10305.0,169.9981,170.2098,169.8601,170.0717,10305.0
2021-02-01 15:10:00,184.9,185.05,184.59,184.82,19503.0,170.1269,170.265,169.8417,170.0533,19503.0
2021-02-01 15:15:00,184.83,184.94,184.8,184.94,12351.0,170.0625,170.1637,170.0349,170.1637,12351.0
2021-02-01 15:20:00,184.96,185.0,184.54,184.55,11683.0,170.1821,170.219,169.7957,169.8049,11683.0
2021-02-01 15:25:00,184.52,184.76,184.52,184.72,15227.0,169.7773,169.9981,169.7773,169.9613,15227.0
2021-02-01 15:30:00,184.72,184.81,184.32,184.51,16655.0,169.9613,170.0441,169.5933,169.7681,16655.0
2021-02-01 15:35:00,184.49,184.49,184.14,184.18,29558.0,169.7497,169.7497,169.4277,169.4645,29558.0
2021-02-01 15:40:00,184.19,184.46,184.05,184.41,78445.0,169.4737,169.7221,169.3449,169.6761,78445.0
2021-02-01 15:45:00,184.37,184.51,184.17,184.18,39151.0,169.6393,169.7681,169.4553,169.4645,39151.0
2021-02-01 15:50:00,184.08,185.03,184.08,185.02,44834.0,169.3725,170.2466,169.3725,170.2374,44834.0
2021-02-01 15:55:00,184.98,185.18,184.44,184.61,137784.0,170.2006,170.3846,169.7037,169.8601,137784.0
2021-02-02 09:30:00,186.5,188.44,186.2,188.25,153510.0,171.5991,173.3841,171.3231,173.2093,153510.0
2021-02-02 09:35:00,188.26,188.55,186.57,187.0,69437.0,173.2185,173.4853,171.6635,172.0592,69437.0
2021-02-02 09:40:00,187.0,187.48,186.4,186.89,26709.0,172.0592,172.5008,171.5071,171.9579,26709.0
2021-02-02 09:45:00,186.98,187.07,185.64,186.25,37384.0,172.0408,172.1236,170.8078,171.3691,37384.0
2021-02-02 09:50:00,186.33,186.59,185.72,186.51,25995.0,171.4427,171.6819,170.8814,171.6083,25995.0
2021-02-02 09:55:00,186.45,187.19,186.13,187.19,30851.0,171.5531,172.234,171.2587,172.234,30851.0
2021-02-02 10:00:00,187.2,188.47,187.2,188.24,49592.0,172.2432,173.4117,172.2432,173.2001,49592.0
2021-02-02 10:05:00,188.25,189.67,188.06,189.45,129250.0,173.2093,174.5158,173.0345,174.3134,129250.0
2021-02-02 10:10:00,189.53,189.8,189.01,189.65,50440.0,174.387,174.6354,173.9086,174.4974,50440.0
2021-02-02 10:15:00,189.65,190.8,189.65,190.61,144392.0,174.4974,175.5555,174.4974,175.3807,144392.0
2021-02-02 10:20:00,190.65,190.77,189.88,189.95,55799.0,175.4175,175.5279,174.7091,174.7735,55799.0
2021-02-02 10:25:00,189.94,191.58,189.36,191.0,308382.0,174.7643,176.2732,174.2306,175.7396,308382.0
2021-02-02 10:30:00,191.2,191.58,190.66,190.98,184305.0,175.9236,176.2732,175.4267,175.7212,184305.0
2021-02-02 10:35:00,191.02,191.7,190.76,191.47,106248.0,175.758,176.3836,175.5187,176.172,106248.0
2021-02-02 10:40:00,191.44,191.88,191.33,191.42,77953.0,176.1444,176.5493,176.0432,176.126,77953.0
2021-02-02 10:45:00,191.42,191.6,191.02,191.53,65564.0,176.126,176.2916,175.758,176.2272,65564.0
2021-02-02 10:50:00,191.57,191.72,191.38,191.68,72568.0,176.264,176.402,176.0892,176.3652,72568.0
2021-02-02 10:55:00,191.68,192.5,191.64,192.08,126319.0,176.3652,177.1197,176.3284,176.7333,126319.0
2021-02-02 11:00:00,192.03,192.26,191.56,191.64,41091.0,176.6873,176.8989,176.2548,176.3284,41091.0
2021-02-02 11:05:00,191.6,191.65,190.71,190.91,43708.0,176.2916,176.3376,175.4727,175.6568,43708.0
2021-02-02 11:10:00,190.91,191.42,190.86,191.14,32856.0,175.6568,176.126,175.6108,175.8684,32856.0
2021-02-02 11:15:00,191.14,191.41,191.06,191.41,19675.0,175.8684,176.1168,175.7948,176.1168,19675.0
2021-02-02 11:20:00,191.44,191.48,190.86,191.2,46425.0,176.1444,176.1812,175.6108,175.9236,46425.0
2021-02-02 11:25:00,191.2,191.22,190.73,191.05,22649.0,175.9236,175.942,175.4911,175.7856,22649.0
2021-02-02 11:30:00,191.05,191.54,190.9,191.54,16884.0,175.7856,176.2364,175.6476,176.2364,16884.0
2021-02-02 11:35:00,191.54,192.35,191.5,192.19,42212.0,176.2364,176.9817,176.1996,176.8345,42212.0
2021-02-02 11:40:00,192.17,192.38,192.04,192.11,22839.0,176.8161,177.0093,176.6965,176.7609,22839.0
2021-02-02 11:45:00,192.16,192.27,191.82,191.83,18120.0,176.8069,176.9081,176.4941,176.5033,18120.0
2021-02-02 11:50:00,191.84,191.98,191.65,191.85,23260.0,176.5125,176.6413,176.3376,176.5217,23260.0
2021-02-02 11:55:00,191.87,192.3,191.87,192.12,31662.0,176.5401,176.9357,176.5401,176.7701,31662.0
2021-02-02 12:00:00,192.14,192.24,192.0,192.04,25034.0,176.7885,176.8805,176.6597,176.6965,25034.0
2021-02-02 12:05:00,192.08,192.22,192.0,192.07,26646.0,176.7333,176.8621,176.6597,176.7241,26646.0
2021-02-02 12:10:00,192.09,192.15,191.95,192.14,8789.0,176.7425,176.7977,176.6137,176.7885,8789.0
2021-02-02 12:15:00,192.13,192.22,191.79,191.85,29769.0,176.7793,176.8621,176.4664,176.5217,29769.0
2021-02-02 12:20:00,191.84,191.85,191.5,191.56,20823.0,176.5125,176.5217,176.1996,176.2548,20823.0
2021-02-02 12:25:00,191.57,191.65,191.36,191.36,20760.0,176.264,176.3376,176.0708,176.0708,20760.0
2021-02-02 12:30:00,191.37,191.65,191.37,191.59,18160.0,176.08,176.3376,176.08,176.2824,18160.0
2021-02-02 12:35:00,191.62,191.83,191.57,191.75,15367.0,176.31,176.5033,176.264,176.4296,15367.0
2021-02-02 12:40:00,191.74,191.78,191.64,191.65,21088.0,176.4204,176.4572,176.3284,176.3376,21088.0
2021-02-02 12:45:00,191.66,191.67,191.58,191.66,14023.0,176.3468,176.356,176.2732,176.3468,14023.0
2021-02-02 12:50:00,191.67,191.78,191.43,191.49,18436.0,176.356,176.4572,176.1352,176.1904,18436.0
2021-02-02 12:55:00,191.5,191.87,191.46,191.83,25815.0,176.1996,176.5401,176.1628,176.5033,25815.0
2021-02-02 13:00:00,191.87,192.23,191.86,192.09,33514.0,176.5401,176.8713,176.5309,176.7425,33514.0
2021-02-02 13:05:00,192.1,192.2,192.0,192.2,24823.0,176.7517,176.8437,176.6597,176.8437,24823.0
2021-02-02 13:10:00,192.23,192.58,192.19,192.51,36214.0,176.8713,177.1933,176.8345,177.1289,36214.0
2021-02-02 13:15:00,192.53,192.7,192.5,192.58,28369.0,177.1473,177.3037,177.1197,177.1933,28369.0
2021-02-02 13:20:00,192.58,192.77,192.42,192.51,35438.0,177.1933,177.3681,177.0461,177.1289,35438.0
2021-02-02 13:25:00,192.51,192.68,192.13,192.24,37208.0,177.1289,177.2853,176.7793,176.8805,37208.0
2021-02-02 13:30:00,192.31,192.49,192.27,192.47,19998.0,176.9449,177.1105,176.9081,177.0921,19998.0
2021-02-02 13:35:00,192.47,192.62,192.38,192.62,18716.0,177.0921,177.2301,177.0093,177.2301,18716.0
2021-02-02 13:40:00,192.64,192.72,192.43,192.43,20549.0,177.2485,177.3221,177.0553,177.0553,20549.0
2021-02-02 13:45:00,192.4,192.6,192.4,192.45,21720.0,177.0277,177.2117,177.0277,177.0737,21720.0
2021-02-02 13:50:00,192.46,192.46,191.95,191.96,28881.0,177.0829,177.0829,176.6137,176.6229,28881.0
2021-02-02 13:55:00,191.96,192.11,191.96,191.98,18589.0,176.6229,176.7609,176.6229,176.6413,18589.0
2021-02-02 14:00:00,191.99,192.04,191.82,191.82,26353.0,176.6505,176.6965,176.4941,176.4941,26353.0
2021-02-02 14:05:00,191.84,192.05,191.78,191.95,23715.0,176.5125,176.7057,176.4572,176.6137,23715.0
2021-02-02 14:10:00,191.96,192.03,191.92,192.01,22030.0,176.6229,176.6873,176.5861,176.6689,22030.0
2021-02-02 14:15:00,192.0,192.04,191.86,191.88,28153.0,176.6597,176.6965,176.5309,176.5493,28153.0
2021-02-02 14:20:00,191.89,191.94,191.66,191.7,21803.0,176.5585,176.6045,176.3468,176.3836,21803.0
2021-02-02 14:25:00,191.69,191.89,191.67,191.87,35960.0,176.3744,176.5585,176.356,176.5401,35960.0
2021-02-02 14:30:00,191.88,192.15,191.84,192.12,22283.0,176.5493,176.7977,176.5125,176.7701,22283.0
2021-02-02 14:35:00,192.15,192.22,192.0,192.08,22842.0,176.7977,176.8621,176.6597,176.7333,22842.0
2021-02-02 14:40:00,192.06,192.09,192.0,192.0,12146.0,176.7149,176.7425,176.6597,176.6597,12146.0
2021-02-02 14:45:00,191.97,192.15,191.97,192.14,11705.0,176.6321,176.7977,176.6321,176.7885,11705.0
2021-02-02 14:50:00,192.12,192.16,192.03,192.07,18442.0,176.7701,176.8069,176.6873,176.7241,18442.0
2021-02-02 14:55:00,192.1,192.26,192.1,192.23,13288.0,176.7517,176.8989,176.7517,176.8713,13288.0
2021-02-02 15:00:00,192.23,192.27,192.11,192.25,18544.0,176.8713,176.9081,176.7609,176.8897,18544.0
2021-02-02 15:05:00,192.25,192.37,192.25,192.34,14813.0,176.8897,177.0001,176.8897,176.9725,14813.0
2021-02-02 15:10:00,192.38,192.4,192.13,192.13,27378.0,177.0093,177.0277,176.7793,176.7793,27378.0
2021-02-02 15:15:00,192.13,192.42,192.13,192.39,21363.0,176.7793,177.0461,176.7793,177.0185,21363.0
2021-02-02 15:20:00,192.42,192.54,192.35,192.45,24799.0,177.0461,177.1565,176.9817,177.0737,24799.0
2021-02-02 15:25:00,192.47,192.77,192.43,192.73,37740.0,177.0921,177.3681,177.0553,177.3313,37740.0
2021-02-02 15:30:00,192.71,192.78,192.59,192.69,45391.0,177.3129,177.3773,177.2025,177.2945,45391.0
2021-02-02 15:35:00,192.68,192.7,192.05,192.06,50005.0,177.2853,177.3037,176.7057,176.7149,50005.0
2021-02-02 15:40:00,192.04,192.14,191.9,191.9,48750.0,176.6965,176.7885,176.5677,176.5677,48750.0
2021-02-02 15:45:00,191.9,192.25,191.9,192.1,52019.0,176.5677,176.8897,176.5677,176.7517,52019.0
2021-02-02 15:50:00,192.04,192.2,191.96,192.03,70130.0,176.6965,176.8437,176.6229,176.6873,70130.0
2021-02-02 15:55:00,192.02,192.52,192.01,192.5,322789.0,176.6781,177.1381,176.6689,177.1197,322789.0
2021-02-03 09:30:00,190.91,191.5,190.44,190.75,105229.0,175.6568,176.1996,175.2243,175.5095,105229.0
2021-02-03 09:35:00,190.75,190.77,189.72,190.46,61111.0,175.5095,175.5279,174.5618,175.2427,61111.0
2021-02-03 09:40:00,190.56,190.73,190.0,190.05,39200.0,175.3347,175.4911,174.8195,174.8655,39200.0
2021-02-03 09:45:00,190.05,190.94,190.0,190.73,14210.0,174.8655,175.6844,174.8195,175.4911,14210.0
2021-02-03 09:50:00,190.62,190.62,190.01,190.2,17821.0,175.3899,175.3899,174.8287,175.0035,17821.0
2021-02-03 09:55:00,190.23,190.69,190.2,190.46,11187.0,175.0311,175.4543,175.0035,175.2427,11187.0
2021-02-03 10:00:00,190.6,190.68,190.24,190.38,32822.0,175.3715,175.4451,175.0403,175.1691,32822.0
2021-02-03 10:05:00,190.48,190.53,190.26,190.3,17114.0,175.2611,175.3071,175.0587,175.0955,17114.0
2021-02-03 10:10:00,190.34,190.55,189.99,190.08,31033.0,175.1323,175.3255,174.8103,174.8931,31033.0
2021-02-03 10:15:00,190.02,190.18,189.96,190.02,47178.0,174.8379,174.9851,174.7827,174.8379,47178.0
2021-02-03 10:20:00,190.03,190.11,189.66,189.84,27089.0,174.8471,174.9207,174.5066,174.6722,27089.0
2021-02-03 10:25:00,189.83,189.88,189.18,189.23,38327.0,174.663,174.7091,174.065,174.111,38327.0
2021-02-03 10:30:00,189.18,189.54,189.17,189.52,24316.0,174.065,174.3962,174.0558,174.3778,24316.0
2021-02-03 10:35:00,189.53,189.55,189.12,189.27,46820.0,174.387,174.4054,174.0098,174.1478,46820.0
2021-02-03 10:40:00,189.32,189.44,189.06,189.43,36562.0,174.1938,174.3042,173.9546,174.295,36562.0
2021-02-03 10:45:00,189.42,189.99,189.42,189.99,22663.0,174.2858,174.8103,174.2858,174.8103,22663.0
2021-02-03 10:50:00,189.99,190.34,189.93,190.01,25671.0,174.8103,175.1323,174.7551,174.8287,25671.0
2021-02-03 10:55:00,190.01,190.07,189.77,189.79,16644.0,174.8287,174.8839,174.6078,174.6262,16644.0
2021-02-03 11:00:00,189.83,190.01,189.79,189.81,20101.0,174.663,174.8287,174.6262,174.6446,20101.0
2021-02-03 11:05:00,189.82,189.88,189.57,189.79,24179.0,174.6538,174.7091,174.4238,174.6262,24179.0
2021-02-03 11:10:00,189.7,190.0,189.7,189.75,18695.0,174.5434,174.8195,174.5434,174.5894,18695.0
2021-02-03 11:15:00,189.79,190.14,189.71,190.14,20317.0,174.6262,174.9483,174.5526,174.9483,20317.0
2021-02-03 11:20:00,190.18,190.7,190.18,190.68,20723.0,174.9851,175.4635,174.9851,175.4451,20723.0
2021-02-03 11:25:00,190.67,190.67,190.27,190.42,15093.0,175.4359,175.4359,175.0679,175.2059,15093.0
2021-02-03 11:30:00,190.44,190.7,190.21,190.7,17988.0,175.2243,175.4635,175.0127,175.4635,17988.0
2021-02-03 11:35:00,190.64,190.86,190.56,190.82,14998.0,175.4083,175.6108,175.3347,175.5739,14998.0
2021-02-03 11:40:00,190.77,191.12,190.7,191.12,26552.0,175.5279,175.85,175.4635,175.85,26552.0
2021-02-03 11:45:00,191.09,191.33,191.0,191.23,30230.0,175.8224,176.0432,175.7396,175.9512,30230.0
2021-02-03 11:50:00,191.23,191.45,191.23,191.38,22339.0,175.9512,176.1536,175.9512,176.0892,22339.0
2021-02-03 11:55:00,191.39,191.53,191.12,191.13,19435.0,176.0984,176.2272,175.85,175.8592,19435.0
2021-02-03 12:00:00,191.03,191.06,190.75,190.82,15694.0,175.7672,175.7948,175.5095,175.5739,15694.0
2021-02-03 12:05:00,190.93,190.96,190.65,190.73,13507.0,175.6752,175.7028,175.4175,175.4911,13507.0
2021-02-03 12:10:00,190.71,190.8,190.56,190.71,28323.0,175.4727,175.5555,175.3347,175.4727,28323.0
2021-02-03 12:15:00,190.67,190.67,190.25,190.26,15304.0,175.4359,175.4359,175.0495,175.0587,15304.0
2021-02-03 12:20:00,190.26,190.58,190.15,190.58,22369.0,175.0587,175.3531,174.9575,175.3531,22369.0
2021-02-03 12:25:00,190.52,190.69,190.45,190.58,24052.0,175.2979,175.4543,175.2335,175.3531,24052.0
2021-02-03 12:30:00,190.61,190.78,190.38,190.44,26617.0,175.3807,175.5371,175.1691,175.2243,26617.0
2021-02-03 12:35:00,190.35,190.47,190.25,190.44,13508.0,175.1415,175.2519,175.0495,175.2243,13508.0
2021-02-03 12:40:00,190.48,190.6,190.44,190.56,20503.0,175.2611,175.3715,175.2243,175.3347,20503.0
2021-02-03 12:45:00,190.58,190.83,190.46,190.83,41112.0,175.3531,175.5831,175.2427,175.5831,41112.0
2021-02-03 12:50:00,190.81,190.84,190.55,190.56,27027.0,175.5647,175.5924,175.3255,175.3347,27027.0
2021-02-03 12:55:00,190.56,190.56,190.29,190.48,24694.0,175.3347,175.3347,175.0863,175.2611,24694.0
2021-02-03 13:00:00,190.48,190.58,190.36,190.4,14793.0,175.2611,175.3531,175.1507,175.1875,14793.0
2021-02-03 13:05:00,190.41,190.55,190.38,190.53,11326.0,175.1967,175.3255,175.1691,175.3071,11326.0
2021-02-03 13:10:00,190.5,190.62,190.39,190.54,11481.0,175.2795,175.3899,175.1783,175.3163,11481.0
2021-02-03 13:15:00,190.54,190.66,190.42,190.42,7687.0,175.3163,175.4267,175.2059,175.2059,7687.0
2021-02-03 13:20:00,190.45,190.59,190.37,190.5,9735.0,175.2335,175.3623,175.1599,175.2795,9735.0
2021-02-03 13:25:00,190.5,190.69,190.43,190.64,17116.0,175.2795,175.4543,175.2151,175.4083,17116.0
2021-02-03 13:30:00,190.63,190.77,190.58,190.65,13594.0,175.3991,175.5279,175.3531,175.4175,13594.0
2021-02-03 13:35:00,190.54,190.91,190.51,190.9,12663.0,175.3163,175.6568,175.2887,175.6476,12663.0
2021-02-03 13:40:00,190.87,191.27,190.86,191.26,19517.0,175.62,175.988,175.6108,175.9788,19517.0
2021-02-03 13:45:00,191.26,191.26,190.82,190.85,16527.0,175.9788,175.9788,175.5739,175.6016,16527.0
2021-02-03 13:50:00,190.85,191.08,190.82,191.0,21005.0,175.6016,175.8132,175.5739,175.7396,21005.0
2021-02-03 13:55:00,190.95,191.15,190.89,191.1,10420.0,175.6936,175.8776,175.6384,175.8316,10420.0
2021-02-03 14:00:00,191.1,191.26,191.0,191.0,14115.0,175.8316,175.9788,175.7396,175.7396,14115.0
2021-02-03 14:05:00,190.96,191.16,190.92,191.14,6984.0,175.7028,175.8868,175.666,175.8684,6984.0
2021-02-03 14:10:00,191.16,191.16,190.86,190.94,11684.0,175.8868,175.8868,175.6108,175.6844,11684.0
2021-02-03 14:15:00,190.93,191.07,190.88,191.03,14103.0,175.6752,175.804,175.6292,175.7672,14103.0
2021-02-03 14:20:00,191.02,191.02,190.88,191.0,18028.0,175.758,175.758,175.6292,175.7396,18028.0
2021-02-03 14:25:00,191.0,191.03,190.76,190.76,22290.0,175.7396,175.7672,175.5187,175.5187,22290.0
2021-02-03 14:30:00,190.78,190.84,190.42,190.52,7788.0,175.5371,175.5924,175.2059,175.2979,7788.0
2021-02-03 14:35:00,190.5,190.58,190.41,190.5,6916.0,175.2795,175.3531,175.1967,175.2795,6916.0
2021-02-03 14:40:00,190.51,190.68,190.5,190.55,15518.0,175.2887,175.4451,175.2795,175.3255,15518.0
2021-02-03 14:45:00,190.55,190.7,190.53,190.6,11163.0,175.3255,175.4635,175.3071,175.3715,11163.0
2021-02-03 14:50:00,190.66,190.67,190.44,190.53,13630.0,175.4267,175.4359,175.2243,175.3071,13630.0
2021-02-03 14:55:00,190.54,190.86,190.54,190.77,7415.0,175.3163,175.6108,175.3163,175.5279,7415.0
2021-02-03 15:00:00,190.76,191.06,190.75,191.02,15034.0,175.5187,175.7948,175.5095,175.758,15034.0
2021-02-03 15:05:00,191.0,191.24,191.0,191.23,8976.0,175.7396,175.9604,175.7396,175.9512,8976.0
2021-02-03 15:10:00,191.19,191.19,191.0,191.04,9937.0,175.9144,175.9144,175.7396,175.7764,9937.0
2021-02-03 15:15:00,191.06,191.2,190.99,191.15,23378.0,175.7948,175.9236,175.7304,175.8776,23378.0
2021-02-03 15:20:00,191.12,191.24,191.07,191.11,18297.0,175.85,175.9604,175.804,175.8408,18297.0
2021-02-03 15:25:00,191.08,191.21,191.02,191.1,21364.0,175.8132,175.9328,175.758,175.8316,21364.0
2021-02-03 15:30:00,191.13,191.26,190.96,191.26,18114.0,175.8592,175.9788,175.7028,175.9788,18114.0
2021-02-03 15:35:00,191.24,191.25,191.03,191.12,25237.0,175.9604,175.9696,175.7672,175.85,25237.0
2021-02-03 15:40:00,191.11,191.21,191.09,191.15,36518.0,175.8408,175.9328,175.8224,175.8776,36518.0
2021-02-03 15:45:00,191.15,191.25,190.97,191.25,34273.0,175.8776,175.9696,175.712,175.9696,34273.0
2021-02-03 15:50:00,191.18,191.49,191.0,191.47,47823.0,175.9052,176.1904,175.7396,176.172,47823.0
2021-02-03 15:55:00,191.45,191.48,190.99,191.45,189924.0,176.1536,176.1812,175.7304,176.1536,189924.0
2021-02-04 09:30:00,192.0,192.5,191.17,191.97,83309.0,176.6597,177.1197,175.896,176.6321,83309.0
2021-02-04 09:35:00,191.8,191.8,190.56,190.93,26124.0,176.4756,176.4756,175.3347,175.6752,26124.0
2021-02-04 09:40:00,190.94,191.97,190.94,191.68,22637.0,175.6844,176.6321,175.6844,176.3652,22637.0
2021-02-04 09:45:00,191.69,191.97,190.94,191.73,8541.0,176.3744,176.6321,175.6844,176.4112,8541.0
2021-02-04 09:50:00,191.7,191.94,191.29,191.31,12672.0,176.3836,176.6045,176.0064,176.0248,12672.0
2021-02-04 09:55:00,191.33,191.77,191.13,191.37,16393.0,176.0432,176.448,175.8592,176.08,16393.0
2021-02-04 10:00:00,191.39,191.92,191.39,191.6,13895.0,176.0984,176.5861,176.0984,176.2916,13895.0
2021-02-04 10:05:00,191.69,191.87,191.43,191.43,16795.0,176.3744,176.5401,176.1352,176.1352,16795.0
2021-02-04 10:10:00,191.37,191.44,190.79,190.9,14864.0,176.08,176.1444,175.5463,175.6476,14864.0
2021-02-04 10:15:00,190.84,191.15,190.74,191.06,14102.0,175.5924,175.8776,175.5003,175.7948,14102.0
2021-02-04 10:20:00,191.03,191.45,190.8,191.03,26635.0,175.7672,176.1536,175.5555,175.7672,26635.0
2021-02-04 10:25:00,191.03,191.03,190.53,190.59,18592.0,175.7672,175.7672,175.3071,175.3623,18592.0
2021-02-04 10:30:00,190.65,190.79,190.2,190.41,38176.0,175.4175,175.5463,175.0035,175.1967,38176.0
2021-02-04 10:35:00,190.43,191.15,190.3,191.15,14534.0,175.2151,175.8776,175.0955,175.8776,14534.0
2021-02-04 10:40:00,191.15,191.24,190.83,190.89,13107.0,175.8776,175.9604,175.5831,175.6384,13107.0
2021-02-04 10:45:00,190.83,191.04,190.8,190.97,34496.0,175.5831,175.7764,175.5555,175.712,34496.0
2021-02-04 10:50:00,190.96,191.43,190.96,191.42,8847.0,175.7028,176.1352,175.7028,176.126,8847.0
2021-02-04 10:55:00,191.4,191.44,191.17,191.2,10035.0,176.1076,176.1444,175.896,175.9236,10035.0
2021-02-04 11:00:00,191.22,191.63,191.18,191.43,11264.0,175.942,176.3192,175.9052,176.1352,11264.0
2021-02-04 11:05:00,191.44,191.72,191.26,191.35,22977.0,176.1444,176.402,175.9788,176.0616,22977.0
2021-02-04 11:10:00,191.38,191.56,191.28,191.41,39827.0,176.0892,176.2548,175.9972,176.1168,39827.0
2021-02-04 11:15:00,191.45,191.72,191.45,191.72,12500.0,176.1536,176.402,176.1536,176.402,12500.0
2021-02-04 11:20:00,191.82,191.95,191.76,191.95,14040.0,176.4941,176.6137,176.4388,176.6137,14040.0
2021-02-04 11:25:00,191.92,191.96,191.72,191.82,12596.0,176.5861,176.6229,176.402,176.4941,12596.0
2021-02-04 11:30:00,191.82,191.94,191.63,191.9,12653.0,176.4941,176.6045,176.3192,176.5677,12653.0
2021-02-04 11:35:00,191.89,192.1,191.57,191.58,36128.0,176.5585,176.7517,176.264,176.2732,36128.0
2021-02-04 11:40:00,191.54,192.02,191.52,191.98,14222.0,176.2364,176.6781,176.218,176.6413,14222.0
2021-02-04 11:45:00,191.99,192.36,191.96,192.36,18032.0,176.6505,176.9909,176.6229,176.9909,18032.0
2021-02-04 11:50:00,192.34,192.36,191.59,191.66,14211.0,176.9725,176.9909,176.2824,176.3468,14211.0
2021-02-04 11:55:00,191.57,191.59,191.21,191.26,14674.0,176.264,176.2824,175.9328,175.9788,14674.0
2021-02-04 12:00:00,191.3,191.37,191.22,191.29,14698.0,176.0156,176.08,175.942,176.0064,14698.0
2021-02-04 12:05:00,191.3,191.35,191.09,191.14,18929.0,176.0156,176.0616,175.8224,175.8684,18929.0
2021-02-04 12:10:00,191.14,191.28,191.03,191.24,13543.0,175.8684,175.9972,175.7672,175.9604,13543.0
2021-02-04 12:15:00,191.28,191.44,191.11,191.42,15937.0,175.9972,176.1444,175.8408,176.126,15937.0
2021-02-04 12:20:00,191.4,192.61,191.39,192.25,91028.0,176.1076,177.2209,176.0984,176.8897,91028.0
2021-02-04 12:25:00,192.18,192.46,192.08,192.46,15324.0,176.8253,177.0829,176.7333,177.0829,15324.0
2021-02-04 12:30:00,192.42,192.52,192.24,192.25,10796.0,177.0461,177.1381,176.8805,176.8897,10796.0
2021-02-04 12:35:00,192.23,192.46,192.16,192.31,17162.0,176.8713,177.0829,176.8069,176.9449,17162.0
2021-02-04 12:40:00,192.34,192.34,192.14,192.19,3682.0,176.9725,176.9725,176.7885,176.8345,3682.0
2021-02-04 12:45:00,192.15,192.24,192.06,192.23,4000.0,176.7977,176.8805,176.7149,176.8713,4000.0
2021-02-04 12:50:00,192.29,192.45,192.28,192.31,12044.0,176.9265,177.0737,176.9173,176.9449,12044.0
2021-02-04 12:55:00,192.34,192.34,191.98,192.04,9355.0,176.9725,176.9725,176.6413,176.6965,9355.0
2021-02-04 13:00:00,192.03,192.12,191.92,191.96,9269.0,176.6873,176.7701,176.5861,176.6229,9269.0
2021-02-04 13:05:00,191.98,192.14,191.97,192.04,16853.0,176.6413,176.7885,176.6321,176.6965,16853.0
2021-02-04 13:10:00,192.07,192.1,191.97,192.07,6534.0,176.7241,176.7517,176.6321,176.7241,6534.0
2021-02-04 13:15:00,192.07,192.1,191.92,191.97,9256.0,176.7241,176.7517,176.5861,176.6321,9256.0
2021-02-04 13:20:00,191.95,191.95,191.73,191.75,9099.0,176.6137,176.6137,176.4112,176.4296,9099.0
2021-02-04 13:25:00,191.78,191.82,191.52,191.76,5580.0,176.4572,176.4941,176.218,176.4388,5580.0
2021-02-04 13:30:00,191.73,191.81,191.64,191.81,10231.0,176.4112,176.4848,176.3284,176.4848,10231.0
2021-02-04 13:35:00,191.86,192.01,191.86,191.94,6655.0,176.5309,176.6689,176.5309,176.6045,6655.0
2021-02-04 13:40:00,191.91,191.94,191.54,191.54,9494.0,176.5769,176.6045,176.2364,176.2364,9494.0
2021-02-04 13:45:00,191.53,191.67,191.5,191.67,3847.0,176.2272,176.356,176.1996,176.356,3847.0
2021-02-04 13:50:00,191.64,191.68,191.42,191.52,7161.0,176.3284,176.3652,176.126,176.218,7161.0
2021-02-04 13:55:00,191.5,191.51,191.34,191.34,8631.0,176.1996,176.2088,176.0524,176.0524,8631.0
2021-02-04 14:00:00,191.34,191.61,191.23,191.6,5963.0,176.0524,176.3008,175.9512,176.2916,5963.0
2021-02-04 14:05:00,191.57,191.6,191.45,191.48,6797.0,176.264,176.2916,176.1536,176.1812,6797.0
2021-02-04 14:10:00,191.5,191.51,191.33,191.39,6158.0,176.1996,176.2088,176.0432,176.0984,6158.0
2021-02-04 14:15:00,191.34,191.9,191.29,191.9,14199.0,176.0524,176.5677,176.0064,176.5677,14199.0
2021-02-04 14:20:00,191.91,191.92,191.66,191.66,17828.0,176.5769,176.5861,176.3468,176.3468,17828.0
2021-02-04 14:25:00,191.64,191.72,191.47,191.56,11553.0,176.3284,176.402,176.172,176.2548,11553.0
2021-02-04 14:30:00,191.55,191.63,191.35,191.35,6033.0,176.2456,176.3192,176.0616,176.0616,6033.0
2021-02-04 14:35:00,191.35,191.43,191.3,191.34,7184.0,176.0616,176.1352,176.0156,176.0524,7184.0
2021-02-04 14:40:00,191.34,191.34,191.18,191.26,8659.0,176.0524,176.0524,175.9052,175.9788,8659.0
2021-02-04 14:45:00,191.23,191.23,190.97,191.01,18713.0,175.9512,175.9512,175.712,175.7488,18713.0
2021-02-04 14:50:00,191.01,191.15,190.96,191.11,25187.0,175.7488,175.8776,175.7028,175.8408,25187.0
2021-02-04 14:55:00,191.1,191.34,191.04,191.16,19888.0,175.8316,176.0524,175.7764,175.8868,19888.0
2021-02-04 15:00:00,191.19,191.32,191.04,191.25,9468.0,175.9144,176.034,175.7764,175.9696,9468.0
2021-02-04 15:05:00,191.22,191.28,191.12,191.26,8124.0,175.942,175.9972,175.85,175.9788,8124.0
2021-02-04 15:10:00,191.25,191.32,191.19,191.27,8836.0,175.9696,176.034,175.9144,175.988,8836.0
2021-02-04 15:15:00,191.26,191.37,191.21,191.36,7147.0,175.9788,176.08,175.9328,176.0708,7147.0
2021-02-04 15:20:00,191.31,191.39,191.26,191.33,8457.0,176.0248,176.0984,175.9788,176.0432,8457.0
2021-02-04 15:25:00,191.3,191.41,190.95,190.98,15644.0,176.0156,176.1168,175.6936,175.7212,15644.0
2021-02-04 15:30:00,190.96,191.05,190.78,190.86,28324.0,175.7028,175.7856,175.5371,175.6108,28324.0
2021-02-04 15:35:00,190.91,190.98,190.85,190.86,12306.0,175.6568,175.7212,175.6016,175.6108,12306.0
2021-02-04 15:40:00,190.85,191.22,190.85,191.22,16500.0,175.6016,175.942,175.6016,175.942,16500.0
2021-02-04 15:45:00,191.22,191.27,191.13,191.14,22014.0,175.942,175.988,175.8592,175.8684,22014.0
2021-02-04 15:50:00,191.11,191.24,191.0,191.12,25532.0,175.8408,175.9604,175.7396,175.85,25532.0
2021-02-04 15:55:00,191.1,191.75,191.04,191.65,87137.0,175.8316,176.4296,175.7764,176.3376,87137.0
2021-02-05 09:30:00,192.52,192.6,190.9,190.9,71951.0,177.1381,177.2117,175.6476,175.6476,71951.0
2021-02-05 09:35:00,190.95,191.75,190.01,191.75,38835.0,175.6936,176.4296,174.8287,176.4296,38835.0
2021-02-05 09:40:00,191.57,192.15,191.45,191.79,16056.0,176.264,176.7977,176.1536,176.4664,16056.0
2021-02-05 09:45:00,191.77,192.34,191.74,192.0,22762.0,176.448,176.9725,176.4204,176.6597,22762.0
2021-02-05 09:50:00,192.0,192.0,190.56,190.58,42176.0,176.6597,176.6597,175.3347,175.3531,42176.0
2021-02-05 09:55:00,190.58,190.96,190.48,190.6,34235.0,175.3531,175.7028,175.2611,175.3715,34235.0
2021-02-05 10:00:00,190.56,190.81,190.07,190.68,38388.0,175.3347,175.5647,174.8839,175.4451,38388.0
2021-02-05 10:05:00,190.61,191.67,190.43,191.5,26927.0,175.3807,176.356,175.2151,176.1996,26927.0
2021-02-05 10:10:00,191.57,191.8,191.19,191.28,13200.0,176.264,176.4756,175.9144,175.9972,13200.0
2021-02-05 10:15:00,191.35,192.0,191.3,191.9,28145.0,176.0616,176.6597,176.0156,176.5677,28145.0
2021-02-05 10:20:00,191.89,192.19,191.73,191.87,20333.0,176.5585,176.8345,176.4112,176.5401,20333.0
2021-02-05 10:25:00,191.95,192.38,191.95,192.38,16207.0,176.6137,177.0093,176.6137,177.0093,16207.0
2021-02-05 10:30:00,192.45,193.31,192.43,193.22,44834.0,177.0737,177.865,177.0553,177.7822,44834.0
2021-02-05 10:35:00,193.2,193.83,193.2,193.73,73976.0,177.7638,178.3435,177.7638,178.2514,73976.0
2021-02-05 10:40:00,193.73,194.33,193.67,194.16,95862.0,178.2514,178.8035,178.1962,178.6471,95862.0
2021-02-05 10:45:00,194.05,194.31,193.89,193.97,25295.0,178.5459,178.7851,178.3987,178.4723,25295.0
2021-02-05 10:50:00,194.0,194.0,193.38,193.5,23311.0,178.4999,178.4999,177.9294,178.0398,23311.0
2021-02-05 10:55:00,193.5,193.72,193.18,193.23,21464.0,178.0398,178.2422,177.7454,177.7914,21464.0
2021-02-05 11:00:00,193.26,193.27,192.81,192.91,18684.0,177.819,177.8282,177.405,177.497,18684.0
2021-02-05 11:05:00,192.77,192.93,192.58,192.61,19179.0,177.3681,177.5154,177.1933,177.2209,19179.0
2021-02-05 11:10:00,192.61,193.07,192.53,192.99,14575.0,177.2209,177.6442,177.1473,177.5706,14575.0
2021-02-05 11:15:00,192.93,193.21,192.81,193.02,11291.0,177.5154,177.773,177.405,177.5982,11291.0
2021-02-05 11:20:00,192.99,193.32,192.87,193.25,25237.0,177.5706,177.8742,177.4602,177.8098,25237.0
2021-02-05 11:25:00,193.33,193.67,193.33,193.59,6393.0,177.8834,178.1962,177.8834,178.1226,6393.0
2021-02-05 11:30:00,193.59,193.89,193.58,193.8,24022.0,178.1226,178.3987,178.1134,178.3159,24022.0
2021-02-05 11:35:00,193.86,194.07,193.36,193.43,22544.0,178.3711,178.5643,177.911,177.9754,22544.0
2021-02-05 11:40:00,193.44,193.66,193.33,193.48,7777.0,177.9846,178.187,177.8834,178.0214,7777.0
2021-02-05 11:45:00,193.47,193.59,193.27,193.32,9909.0,178.0122,178.1226,177.8282,177.8742,9909.0
2021-02-05 11:50:00,193.32,193.56,193.24,193.24,25282.0,177.8742,178.095,177.8006,177.8006,25282.0
2021-02-05 11:55:00,193.27,193.5,193.24,193.25,19791.0,177.8282,178.0398,177.8006,177.8098,19791.0
2021-02-05 12:00:00,193.22,193.42,192.93,193.42,12116.0,177.7822,177.9662,177.5154,177.9662,12116.0
2021-02-05 12:05:00,193.37,193.52,193.25,193.29,21672.0,177.9202,178.0582,177.8098,177.8466,21672.0
2021-02-05 12:10:00,193.28,193.48,193.18,193.18,35991.0,177.8374,178.0214,177.7454,177.7454,35991.0
2021-02-05 12:15:00,193.19,193.23,193.06,193.08,10389.0,177.7546,177.7914,177.635,177.6534,10389.0
2021-02-05 12:20:00,193.04,193.05,192.67,192.67,15356.0,177.6166,177.6258,177.2761,177.2761,15356.0
2021-02-05 12:25:00,192.7,192.95,192.67,192.95,8564.0,177.3037,177.5338,177.2761,177.5338,8564.0
2021-02-05 12:30:00,192.95,192.95,192.66,192.74,5904.0,177.5338,177.5338,177.2669,177.3405,5904.0
2021-02-05 12:35:00,192.77,192.81,192.46,192.69,6510.0,177.3681,177.405,177.0829,177.2945,6510.0
2021-02-05 12:40:00,192.65,192.79,192.52,192.52,6460.0,177.2577,177.3866,177.1381,177.1381,6460.0
2021-02-05 12:45:00,192.57,192.6,192.36,192.4,2950.0,177.1841,177.2117,176.9909,177.0277,2950.0
2021-02-05 12:50:00,192.39,192.52,192.31,192.41,7564.0,177.0185,177.1381,176.9449,177.0369,7564.0
2021-02-05 12:55:00,192.46,192.57,192.32,192.5,7586.0,177.0829,177.1841,176.9541,177.1197,7586.0
2021-02-05 13:00:00,192.5,192.64,192.35,192.59,13125.0,177.1197,177.2485,176.9817,177.2025,13125.0
2021-02-05 13:05:00,192.64,192.85,192.58,192.79,13289.0,177.2485,177.4418,177.1933,177.3866,13289.0
2021-02-05 13:10:00,192.77,192.81,192.7,192.7,7322.0,177.3681,177.405,177.3037,177.3037,7322.0
2021-02-05 13:15:00,192.73,192.95,192.71,192.9,7527.0,177.3313,177.5338,177.3129,177.4878,7527.0
2021-02-05 13:20:00,192.88,193.03,192.72,192.78,10120.0,177.4694,177.6074,177.3221,177.3773,10120.0
2021-02-05 13:25:00,192.81,193.08,192.81,192.97,7204.0,177.405,177.6534,177.405,177.5522,7204.0
2021-02-05 13:30:00,192.93,193.1,192.9,193.09,3615.0,177.5154,177.6718,177.4878,177.6626,3615.0
2021-02-05 13:35:00,193.07,193.1,192.96,193.0,9671.0,177.6442,177.6718,177.543,177.5798,9671.0
2021-02-05 13:40:00,192.98,192.98,192.57,192.65,26157.0,177.5614,177.5614,177.1841,177.2577,26157.0
2021-02-05 13:45:00,192.65,192.94,192.64,192.79,7362.0,177.2577,177.5246,177.2485,177.3866,7362.0
2021-02-05 13:50:00,192.84,192.98,192.75,192.79,5787.0,177.4326,177.5614,177.3497,177.3866,5787.0
2021-02-05 13:55:00,192.81,192.89,192.71,192.79,7912.0,177.405,177.4786,177.3129,177.3866,7912.0
2021-02-05 14:00:00,192.79,192.82,192.62,192.79,6429.0,177.3866,177.4142,177.2301,177.3866,6429.0
2021-02-05 14:05:00,192.78,192.81,192.64,192.64,5101.0,177.3773,177.405,177.2485,177.2485,5101.0
2021-02-05 14:10:00,192.63,192.75,192.62,192.67,7127.0,177.2393,177.3497,177.2301,177.2761,7127.0
2021-02-05 14:15:00,192.67,192.75,192.35,192.41,8185.0,177.2761,177.3497,176.9817,177.0369,8185.0
2021-02-05 14:20:00,192.42,192.5,192.39,192.42,3714.0,177.0461,177.1197,177.0185,177.0461,3714.0
2021-02-05 14:25:00,192.45,192.55,192.45,192.54,3995.0,177.0737,177.1657,177.0737,177.1565,3995.0
2021-02-05 14:30:00,192.55,192.6,192.46,192.46,4535.0,177.1657,177.2117,177.0829,177.0829,4535.0
2021-02-05 14:35:00,192.49,192.56,192.46,192.54,6698.0,177.1105,177.1749,177.0829,177.1565,6698.0
2021-02-05 14:40:00,192.56,192.6,192.49,192.53,5413.0,177.1749,177.2117,177.1105,177.1473,5413.0
2021-02-05 14:45:00,192.51,192.58,192.4,192.41,9267.0,177.1289,177.1933,177.0277,177.0369,9267.0
2021-02-05 14:50:00,192.42,192.44,192.26,192.38,11031.0,177.0461,177.0645,176.8989,177.0093,11031.0
2021-02-05 14:55:00,192.39,192.55,192.39,192.48,8424.0,177.0185,177.1657,177.0185,177.1013,8424.0
2021-02-05 15:00:00,192.49,192.5,192.35,192.43,7801.0,177.1105,177.1197,176.9817,177.0553,7801.0
2021-02-05 15:05:00,192.45,192.48,192.26,192.36,9267.0,177.0737,177.1013,176.8989,176.9909,9267.0
2021-02-05 15:10:00,192.38,192.53,192.3,192.49,9286.0,177.0093,177.1473,176.9357,177.1105,9286.0
2021-02-05 15:15:00,192.56,192.74,192.45,192.5,13368.0,177.1749,177.3405,177.0737,177.1197,13368.0
2021-02-05 15:20:00,192.52,192.74,192.52,192.71,13620.0,177.1381,177.3405,177.1381,177.3129,13620.0
2021-02-05 15:25:00,192.74,192.85,192.62,192.67,18401.0,177.3405,177.4418,177.2301,177.2761,18401.0
2021-02-05 15:30:00,192.72,192.78,192.6,192.74,15693.0,177.3221,177.3773,177.2117,177.3405,15693.0
2021-02-05 15:35:00,192.78,192.94,192.58,192.62,17876.0,177.3773,177.5246,177.1933,177.2301,17876.0
2021-02-05 15:40:00,192.64,192.77,192.59,192.75,16218.0,177.2485,177.3681,177.2025,177.3497,16218.0
2021-02-05 15:45:00,192.76,192.93,192.74,192.78,31445.0,177.3589,177.5154,177.3405,177.3773,31445.0
2021-02-05 15:50:00,192.72,192.97,192.72,192.9,41629.0,177.3221,177.5522,177.3221,177.4878,41629.0
2021-02-05 15:55:00,192.94,193.24,192.82,193.0,81340.0,177.5246,177.8006,177.4142,177.5798,81340.0
2021-02-08 09:30:00,195.0,196.37,194.67,195.43,152933.0,179.42,180.6805,179.1163,179.8156,152933.0
2021-02-08 09:35:00,195.3,195.8,195.07,195.37,55412.0,179.696,180.1561,179.4844,179.7604,55412.0
2021-02-08 09:40:00,195.38,195.87,195.16,195.62,37922.0,179.7696,180.2205,179.5672,179.9904,37922.0
2021-02-08 09:45:00,195.5,195.89,195.24,195.71,23206.0,179.88,180.2389,179.6408,180.0732,23206.0
2021-02-08 09:50:00,195.8,196.1,195.71,195.96,18659.0,180.1561,180.4321,180.0732,180.3033,18659.0
2021-02-08 09:55:00,196.06,196.12,195.85,195.9,17035.0,180.3953,180.4505,180.2021,180.2481,17035.0
2021-02-08 10:00:00,195.85,196.23,195.68,196.06,34319.0,180.2021,180.5517,180.0456,180.3953,34319.0
2021-02-08 10:05:00,196.1,196.16,195.66,195.78,21855.0,180.4321,180.4873,180.0272,180.1377,21855.0
2021-02-08 10:10:00,195.81,195.94,195.57,195.9,25251.0,180.1653,180.2849,179.9444,180.2481,25251.0
2021-02-08 10:15:00,195.86,196.02,195.69,195.94,29444.0,180.2113,180.3585,180.0548,180.2849,29444.0
2021-02-08 10:20:00,195.9,196.04,195.77,195.83,17673.0,180.2481,180.3769,180.1285,180.1837,17673.0
2021-02-08 10:25:00,195.83,196.4,195.61,196.37,20473.0,180.1837,180.7081,179.9812,180.6805,20473.0
2021-02-08 10:30:00,196.34,196.47,196.09,196.15,25030.0,180.6529,180.7725,180.4229,180.4781,25030.0
2021-02-08 10:35:00,196.13,196.55,196.06,196.4,14782.0,180.4597,180.8461,180.3953,180.7081,14782.0
2021-02-08 10:40:00,196.28,196.46,196.25,196.33,12929.0,180.5977,180.7633,180.5701,180.6437,12929.0
2021-02-08 10:45:00,196.32,196.66,196.23,196.48,19719.0,180.6345,180.9473,180.5517,180.7817,19719.0
2021-02-08 10:50:00,196.57,196.64,195.93,195.98,20391.0,180.8645,180.9289,180.2757,180.3217,20391.0
2021-02-08 10:55:00,195.93,195.97,195.53,195.79,21380.0,180.2757,180.3125,179.9076,180.1469,21380.0
2021-02-08 11:00:00,195.78,196.0,195.55,195.95,20976.0,180.1377,180.3401,179.926,180.2941,20976.0
2021-02-08 11:05:00,196.0,196.29,195.92,196.16,27585.0,180.3401,180.6069,180.2665,180.4873,27585.0
2021-02-08 11:10:00,196.16,196.18,195.85,195.95,21309.0,180.4873,180.5057,180.2021,180.2941,21309.0
2021-02-08 11:15:00,195.96,196.14,195.9,195.99,31622.0,180.3033,180.4689,180.2481,180.3309,31622.0
2021-02-08 11:20:00,196.0,196.05,195.54,195.72,19820.0,180.3401,180.3861,179.9168,180.0825,19820.0
2021-02-08 11:25:00,195.77,195.98,195.7,195.81,22126.0,180.1285,180.3217,180.064,180.1653,22126.0
2021-02-08 11:30:00,195.86,195.86,195.58,195.69,17198.0,180.2113,180.2113,179.9536,180.0548,17198.0
2021-02-08 11:35:00,195.66,195.66,195.3,195.43,39065.0,180.0272,180.0272,179.696,179.8156,39065.0
2021-02-08 11:40:00,195.43,195.59,195.4,195.54,22612.0,179.8156,179.9628,179.788,179.9168,22612.0
2021-02-08 11:45:00,195.56,195.85,195.54,195.75,17895.0,179.9352,180.2021,179.9168,180.1101,17895.0
2021-02-08 11:50:00,195.74,195.88,195.63,195.84,21642.0,180.1009,180.2297,179.9996,180.1929,21642.0
2021-02-08 11:55:00,195.81,195.88,195.61,195.79,17729.0,180.1653,180.2297,179.9812,180.1469,17729.0
2021-02-08 12:00:00,195.81,196.13,195.77,196.02,26453.0,180.1653,180.4597,180.1285,180.3585,26453.0
2021-02-08 12:05:00,196.03,196.49,195.96,196.38,16409.0,180.3677,180.7909,180.3033,180.6897,16409.0
2021-02-08 12:10:00,196.41,196.54,196.35,196.47,10651.0,180.7173,180.8369,180.6621,180.7725,10651.0
2021-02-08 12:15:00,196.42,196.45,196.26,196.37,9827.0,180.7265,180.7541,180.5793,180.6805,9827.0
2021-02-08 12:20:00,196.34,196.53,196.24,196.46,10151.0,180.6529,180.8277,180.5609,180.7633,10151.0
2021-02-08 12:25:00,196.41,196.41,196.14,196.22,11168.0,180.7173,180.7173,180.4689,180.5425,11168.0
2021-02-08 12:30:00,196.25,196.41,196.14,196.41,12774.0,180.5701,180.7173,180.4689,180.7173,12774.0
2021-02-08 12:35:00,196.38,196.42,195.94,195.99,18407.0,180.6897,180.7265,180.2849,180.3309,18407.0
2021-02-08 12:40:00,196.03,196.05,195.92,196.01,7953.0,180.3677,180.3861,180.2665,180.3493,7953.0
2021-02-08 12:45:00,196.03,196.12,195.98,196.06,7448.0,180.3677,180.4505,180.3217,180.3953,7448.0
2021-02-08 12:50:00,195.99,196.1,195.92,196.06,9710.0,180.3309,180.4321,180.2665,180.3953,9710.0
2021-02-08 12:55:00,196.05,196.07,195.88,195.96,13290.0,180.3861,180.4045,180.2297,180.3033,13290.0
2021-02-08 13:00:00,195.93,196.11,195.93,195.94,13257.0,180.2757,180.4413,180.2757,180.2849,13257.0
2021-02-08 13:05:00,195.95,196.15,195.94,196.06,10804.0,180.2941,180.4781,180.2849,180.3953,10804.0
2021-02-08 13:10:00,196.06,196.15,196.0,196.07,5779.0,180.3953,180.4781,180.3401,180.4045,5779.0
2021-02-08 13:15:00,196.11,196.17,196.03,196.08,5917.0,180.4413,180.4965,180.3677,180.4137,5917.0
2021-02-08 13:20:00,196.08,196.08,195.88,195.92,19747.0,180.4137,180.4137,180.2297,180.2665,19747.0
2021-02-08 13:25:00,195.92,195.92,195.61,195.76,27455.0,180.2665,180.2665,179.9812,180.1193,27455.0
2021-02-08 13:30:00,195.76,195.93,195.68,195.91,20219.0,180.1193,180.2757,180.0456,180.2573,20219.0
2021-02-08 13:35:00,195.91,195.93,195.78,195.83,7364.0,180.2573,180.2757,180.1377,180.1837,7364.0
2021-02-08 13:40:00,195.87,195.88,195.76,195.83,8383.0,180.2205,180.2297,180.1193,180.1837,8383.0
2021-02-08 13:45:00,195.86,195.87,195.56,195.62,8490.0,180.2113,180.2205,179.9352,179.9904,8490.0
2021-02-08 13:50:00,195.64,195.81,195.52,195.61,31200.0,180.0088,180.1653,179.8984,179.9812,31200.0
2021-02-08 13:55:00,195.63,195.73,195.48,195.48,15363.0,179.9996,180.0917,179.8616,179.8616,15363.0
2021-02-08 14:00:00,195.49,196.0,195.48,195.87,25357.0,179.8708,180.3401,179.8616,180.2205,25357.0
2021-02-08 14:05:00,195.87,196.44,195.81,196.02,62452.0,180.2205,180.7449,180.1653,180.3585,62452.0
2021-02-08 14:10:00,196.02,196.11,195.93,195.97,13966.0,180.3585,180.4413,180.2757,180.3125,13966.0
2021-02-08 14:15:00,195.99,196.15,195.98,196.08,9264.0,180.3309,180.4781,180.3217,180.4137,9264.0
2021-02-08 14:20:00,196.08,196.38,196.08,196.23,16519.0,180.4137,180.6897,180.4137,180.5517,16519.0
2021-02-08 14:25:00,196.24,196.27,196.05,196.19,8216.0,180.5609,180.5885,180.3861,180.5149,8216.0
2021-02-08 14:30:00,196.16,196.17,195.93,196.06,21041.0,180.4873,180.4965,180.2757,180.3953,21041.0
2021-02-08 14:35:00,196.07,196.07,195.99,196.04,5443.0,180.4045,180.4045,180.3309,180.3769,5443.0
2021-02-08 14:40:00,196.05,196.1,196.01,196.09,11057.0,180.3861,180.4321,180.3493,180.4229,11057.0
2021-02-08 14:45:00,196.1,196.36,196.08,196.29,8392.0,180.4321,180.6713,180.4137,180.6069,8392.0
2021-02-08 14:50:00,196.34,196.38,196.25,196.31,6336.0,180.6529,180.6897,180.5701,180.6253,6336.0
2021-02-08 14:55:00,196.28,196.29,196.12,196.12,7838.0,180.5977,180.6069,180.4505,180.4505,7838.0
2021-02-08 15:00:00,196.12,196.32,196.1,196.24,11895.0,180.4505,180.6345,180.4321,180.5609,11895.0
2021-02-08 15:05:00,196.3,196.38,196.13,196.13,6048.0,180.6161,180.6897,180.4597,180.4597,6048.0
2021-02-08 15:10:00,196.14,196.25,196.03,196.05,9444.0,180.4689,180.5701,180.3677,180.3861,9444.0
2021-02-08 15:15:00,196.04,196.04,195.94,195.98,10876.0,180.3769,180.3769,180.2849,180.3217,10876.0
2021-02-08 15:20:00,195.98,196.2,195.98,196.16,10784.0,180.3217,180.5241,180.3217,180.4873,10784.0
2021-02-08 15:25:00,196.15,196.25,196.09,196.2,7188.0,180.4781,180.5701,180.4229,180.5241,7188.0
2021-02-08 15:30:00,196.24,196.36,196.1,196.12,14409.0,180.5609,180.6713,180.4321,180.4505,14409.0
2021-02-08 15:35:00,196.13,196.23,196.09,196.22,15711.0,180.4597,180.5517,180.4229,180.5425,15711.0
2021-02-08 15:40:00,196.2,196.34,196.18,196.18,17385.0,180.5241,180.6529,180.5057,180.5057,17385.0
2021-02-08 15:45:00,196.23,196.6,196.21,196.6,29911.0,180.5517,180.8921,180.5333,180.8921,29911.0
2021-02-08 15:50:00,196.64,197.26,196.59,197.2,89408.0,180.9289,181.4994,180.8829,181.4442,89408.0
2021-02-08 15:55:00,197.16,197.54,197.03,197.34,242307.0,181.4074,181.757,181.2878,181.573,242307.0
2021-02-09 09:30:00,197.54,197.54,195.65,195.88,69354.0,181.757,181.757,180.018,180.2297,69354.0
2021-02-09 09:35:00,195.88,196.95,195.83,196.39,23097.0,180.2297,181.2142,180.1837,180.6989,23097.0
2021-02-09 09:40:00,196.29,196.71,195.51,195.87,17154.0,180.6069,180.9934,179.8892,180.2205,17154.0
2021-02-09 09:45:00,195.79,196.24,195.77,196.24,10296.0,180.1469,180.5609,180.1285,180.5609,10296.0
2021-02-09 09:50:00,196.31,196.31,195.75,196.17,8490.0,180.6253,180.6253,180.1101,180.4965,8490.0
2021-02-09 09:55:00,196.1,196.34,195.58,195.58,12059.0,180.4321,180.6529,179.9536,179.9536,12059.0
2021-02-09 10:00:00,195.58,195.97,195.03,195.03,36217.0,179.9536,180.3125,179.4476,179.4476,36217.0
2021-02-09 10:05:00,195.04,195.95,194.89,195.81,38981.0,179.4568,180.2941,179.3188,180.1653,38981.0
2021-02-09 10:10:00,195.86,196.15,195.7,195.84,62908.0,180.2113,180.4781,180.064,180.1929,62908.0
2021-02-09 10:15:00,195.88,196.25,195.59,195.99,46428.0,180.2297,180.5701,179.9628,180.3309,46428.0
2021-02-09 10:20:00,195.93,196.07,195.83,195.83,28208.0,180.2757,180.4045,180.1837,180.1837,28208.0
2021-02-09 10:25:00,195.78,196.04,195.76,196.04,14261.0,180.1377,180.3769,180.1193,180.3769,14261.0
2021-02-09 10:30:00,196.14,196.14,195.69,195.69,12482.0,180.4689,180.4689,180.0548,180.0548,12482.0
2021-02-09 10:35:00,195.79,196.07,195.71,195.84,4842.0,180.1469,180.4045,180.0732,180.1929,4842.0
2021-02-09 10:40:00,195.89,196.26,195.87,196.13,11049.0,180.2389,180.5793,180.2205,180.4597,11049.0
2021-02-09 10:45:00,196.1,196.36,195.95,196.36,8963.0,180.4321,180.6713,180.2941,180.6713,8963.0
2021-02-09 10:50:00,196.39,196.56,196.12,196.34,47853.0,180.6989,180.8553,180.4505,180.6529,47853.0
2021-02-09 10:55:00,196.35,196.74,196.13,196.47,18451.0,180.6621,181.021,180.4597,180.7725,18451.0
2021-02-09 11:00:00,196.49,196.79,196.49,196.61,12684.0,180.7909,181.067,180.7909,180.9013,12684.0
2021-02-09 11:05:00,196.65,196.86,196.55,196.8,6121.0,180.9381,181.1314,180.8461,181.0762,6121.0
2021-02-09 11:10:00,196.84,197.07,196.61,197.07,15652.0,181.113,181.3246,180.9013,181.3246,15652.0
2021-02-09 11:15:00,197.03,197.24,196.91,197.21,28840.0,181.2878,181.481,181.1774,181.4534,28840.0
2021-02-09 11:20:00,197.35,197.72,197.35,197.67,16702.0,181.5822,181.9227,181.5822,181.8767,16702.0
2021-02-09 11:25:00,197.65,197.74,197.46,197.6,15459.0,181.8582,181.9411,181.6834,181.8122,15459.0
2021-02-09 11:30:00,197.62,197.66,197.42,197.53,17740.0,181.8306,181.8674,181.6466,181.7478,17740.0
2021-02-09 11:35:00,197.51,197.61,197.35,197.35,21007.0,181.7294,181.8214,181.5822,181.5822,21007.0
2021-02-09 11:40:00,197.36,197.52,197.21,197.52,10587.0,181.5914,181.7386,181.4534,181.7386,10587.0
2021-02-09 11:45:00,197.55,197.58,197.36,197.5,16238.0,181.7662,181.7938,181.5914,181.7202,16238.0
2021-02-09 11:50:00,197.43,197.61,197.4,197.43,6849.0,181.6558,181.8214,181.6282,181.6558,6849.0
2021-02-09 11:55:00,197.44,197.52,197.27,197.3,8360.0,181.665,181.7386,181.5086,181.5362,8360.0
2021-02-09 12:00:00,197.3,197.41,197.12,197.34,9250.0,181.5362,181.6374,181.3706,181.573,9250.0
2021-02-09 12:05:00,197.37,197.52,197.31,197.49,7450.0,181.6006,181.7386,181.5454,181.711,7450.0
2021-02-09 12:10:00,197.5,197.59,197.36,197.47,11755.0,181.7202,181.803,181.5914,181.6926,11755.0
2021-02-09 12:15:00,197.52,197.75,197.51,197.57,16487.0,181.7386,181.9503,181.7294,181.7846,16487.0
2021-02-09 12:20:00,197.55,197.72,197.52,197.7,7673.0,181.7662,181.9227,181.7386,181.9043,7673.0
2021-02-09 12:25:00,197.69,197.69,197.55,197.63,9046.0,181.8951,181.8951,181.7662,181.8398,9046.0
2021-02-09 12:30:00,197.59,197.84,197.55,197.75,9228.0,181.803,182.0331,181.7662,181.9503,9228.0
2021-02-09 12:35:00,197.74,198.0,197.67,197.93,16401.0,181.9411,182.1803,181.8767,182.1159,16401.0
2021-02-09 12:40:00,197.92,198.09,197.92,198.01,31607.0,182.1067,182.2631,182.1067,182.1895,31607.0
2021-02-09 12:45:00,198.03,198.1,198.01,198.06,9418.0,182.2079,182.2723,182.1895,182.2355,9418.0
2021-02-09 12:50:00,198.06,198.1,197.98,198.0,19220.0,182.2355,182.2723,182.1619,182.1803,19220.0
2021-02-09 12:55:00,198.03,198.19,197.99,198.14,9990.0,182.2079,182.3551,182.1711,182.3091,9990.0
2021-02-09 13:00:00,198.17,198.43,198.16,198.39,21274.0,182.3367,182.5759,182.3275,182.5391,21274.0
2021-02-09 13:05:00,198.42,198.55,198.19,198.28,16242.0,182.5667,182.6863,182.3551,182.4379,16242.0
2021-02-09 13:10:00,198.3,198.63,198.28,198.51,31298.0,182.4563,182.7599,182.4379,182.6495,31298.0
2021-02-09 13:15:00,198.5,198.66,198.42,198.59,15675.0,182.6403,182.7876,182.5667,182.7231,15675.0
2021-02-09 13:20:00,198.55,198.55,198.43,198.49,4876.0,182.6863,182.6863,182.5759,182.6311,4876.0
2021-02-09 13:25:00,198.5,198.51,198.24,198.29,20344.0,182.6403,182.6495,182.4011,182.4471,20344.0
2021-02-09 13:30:00,198.28,198.39,197.98,198.18,14323.0,182.4379,182.5391,182.1619,182.3459,14323.0
2021-02-09 13:35:00,198.21,198.21,197.86,197.86,6792.0,182.3735,182.3735,182.0515,182.0515,6792.0
2021-02-09 13:40:00,197.91,198.08,197.91,198.0,5990.0,182.0975,182.2539,182.0975,182.1803,5990.0
2021-02-09 13:45:00,197.99,198.03,197.79,197.92,21746.0,182.1711,182.2079,181.9871,182.1067,21746.0
2021-02-09 13:50:00,198.0,198.04,197.91,197.97,10507.0,182.1803,182.2171,182.0975,182.1527,10507.0
2021-02-09 13:55:00,197.98,198.04,197.98,197.98,6112.0,182.1619,182.2171,182.1619,182.1619,6112.0
2021-02-09 14:00:00,198.01,198.42,198.0,198.41,27749.0,182.1895,182.5667,182.1803,182.5575,27749.0
2021-02-09 14:05:00,198.33,198.4,198.32,198.34,12253.0,182.4839,182.5483,182.4747,182.4931,12253.0
2021-02-09 14:10:00,198.34,198.49,198.33,198.47,6935.0,182.4931,182.6311,182.4839,182.6127,6935.0
2021-02-09 14:15:00,198.49,198.52,198.35,198.36,9299.0,182.6311,182.6587,182.5023,182.5115,9299.0
2021-02-09 14:20:00,198.37,198.37,198.12,198.13,11002.0,182.5207,182.5207,182.2907,182.2999,11002.0
2021-02-09 14:25:00,198.14,198.17,197.97,198.0,8608.0,182.3091,182.3367,182.1527,182.1803,8608.0
2021-02-09 14:30:00,198.0,198.03,197.92,197.97,6323.0,182.1803,182.2079,182.1067,182.1527,6323.0
2021-02-09 14:35:00,197.95,198.02,197.93,197.99,5118.0,182.1343,182.1987,182.1159,182.1711,5118.0
2021-02-09 14:40:00,197.98,197.98,197.67,197.68,9365.0,182.1619,182.1619,181.8767,181.8859,9365.0
2021-02-09 14:45:00,197.67,197.76,197.46,197.75,12753.0,181.8767,181.9595,181.6834,181.9503,12753.0
2021-02-09 14:50:00,197.7,197.75,197.44,197.49,11875.0,181.9043,181.9503,181.665,181.711,11875.0
2021-02-09 14:55:00,197.5,197.53,197.34,197.46,7740.0,181.7202,181.7478,181.573,181.6834,7740.0
2021-02-09 15:00:00,197.43,197.55,197.43,197.49,9726.0,181.6558,181.7662,181.6558,181.711,9726.0
2021-02-09 15:05:00,197.47,197.55,197.43,197.51,21566.0,181.6926,181.7662,181.6558,181.7294,21566.0
2021-02-09 15:10:00,197.52,197.73,197.46,197.67,43518.0,181.7386,181.9319,181.6834,181.8767,43518.0
2021-02-09 15:15:00,197.66,197.7,197.48,197.56,32763.0,181.8674,181.9043,181.7018,181.7754,32763.0
2021-02-09 15:20:00,197.55,197.57,197.2,197.2,20832.0,181.7662,181.7846,181.4442,181.4442,20832.0
2021-02-09 15:25:00,197.27,197.32,197.22,197.28,6760.0,181.5086,181.5546,181.4626,181.5178,6760.0
2021-02-09 15:30:00,197.27,197.51,197.22,197.45,14510.0,181.5086,181.7294,181.4626,181.6742,14510.0
2021-02-09 15:35:00,197.45,197.7,197.45,197.62,12969.0,181.6742,181.9043,181.6742,181.8306,12969.0
2021-02-09 15:40:00,197.61,197.64,197.44,197.55,27613.0,181.8214,181.849,181.665,181.7662,27613.0
2021-02-09 15:45:00,197.54,197.62,197.32,197.32,14239.0,181.757,181.8306,181.5546,181.5546,14239.0
2021-02-09 15:50:00,197.3,197.36,197.11,197.35,23224.0,181.5362,181.5914,181.3614,181.5822,23224.0
2021-02-09 15:55:00,197.36,197.44,197.07,197.4,75387.0,181.5914,181.665,181.3246,181.6282,75387.0
2021-02-10 09:30:00,198.5,198.5,197.8,198.22,97480.0,182.6403,182.6403,181.9963,182.3827,97480.0
2021-02-10 09:35:00,198.15,198.56,197.91,198.39,32572.0,182.3183,182.6955,182.0975,182.5391,32572.0
2021-02-10 09:40:00,198.46,199.0,198.44,198.98,33264.0,182.6035,183.1004,182.5851,183.082,33264.0
2021-02-10 09:45:00,198.98,199.03,198.37,198.77,33491.0,183.082,183.128,182.5207,182.8888,33491.0
2021-02-10 09:50:00,198.77,198.77,198.11,198.33,30272.0,182.8888,182.8888,182.2815,182.4839,30272.0
2021-02-10 09:55:00,198.3,198.51,198.22,198.39,26191.0,182.4563,182.6495,182.3827,182.5391,26191.0
2021-02-10 10:00:00,198.43,198.57,198.09,198.28,34554.0,182.5759,182.7047,182.2631,182.4379,34554.0
2021-02-10 10:05:00,198.26,198.55,198.18,198.35,30361.0,182.4195,182.6863,182.3459,182.5023,30361.0
2021-02-10 10:10:00,198.4,198.4,197.43,197.63,53070.0,182.5483,182.5483,181.6558,181.8398,53070.0
2021-02-10 10:15:00,197.6,197.69,196.8,196.92,32919.0,181.8122,181.8951,181.0762,181.1866,32919.0
2021-02-10 10:20:00,196.76,197.13,196.5,196.61,54651.0,181.0394,181.3798,180.8001,180.9013,54651.0
2021-02-10 10:25:00,196.71,197.64,196.44,197.45,19456.0,180.9934,181.849,180.7449,181.6742,19456.0
2021-02-10 10:30:00,197.42,197.5,197.01,197.17,24275.0,181.6466,181.7202,181.2694,181.4166,24275.0
2021-02-10 10:35:00,197.15,197.67,196.93,196.93,49470.0,181.3982,181.8767,181.1958,181.1958,49470.0
2021-02-10 10:40:00,197.03,197.2,196.28,196.28,32240.0,181.2878,181.4442,180.5977,180.5977,32240.0
2021-02-10 10:45:00,196.28,196.87,196.25,196.8,17337.0,180.5977,181.1406,180.5701,181.0762,17337.0
2021-02-10 10:50:00,196.76,198.23,196.69,198.2,23168.0,181.0394,182.3919,180.9749,182.3643,23168.0
2021-02-10 10:55:00,198.16,198.36,197.71,198.36,22683.0,182.3275,182.5115,181.9135,182.5115,22683.0
2021-02-10 11:00:00,198.32,198.38,197.77,197.77,13750.0,182.4747,182.5299,181.9687,181.9687,13750.0
2021-02-10 11:05:00,197.77,198.22,197.71,198.22,17649.0,181.9687,182.3827,181.9135,182.3827,17649.0
2021-02-10 11:10:00,198.28,198.57,198.18,198.42,12308.0,182.4379,182.7047,182.3459,182.5667,12308.0
2021-02-10 11:15:00,198.46,198.65,198.34,198.45,11090.0,182.6035,182.7784,182.4931,182.5943,11090.0
2021-02-10 11:20:00,198.5,198.58,198.14,198.31,13107.0,182.6403,182.7139,182.3091,182.4655,13107.0
2021-02-10 11:25:00,198.31,198.64,197.95,198.15,19253.0,182.4655,182.7691,182.1343,182.3183,19253.0
2021-02-10 11:30:00,198.14,198.25,197.68,198.25,16869.0,182.3091,182.4103,181.8859,182.4103,16869.0
2021-02-10 11:35:00,198.24,198.49,198.12,198.27,9391.0,182.4011,182.6311,182.2907,182.4287,9391.0
2021-02-10 11:40:00,198.33,198.65,198.3,198.45,12858.0,182.4839,182.7784,182.4563,182.5943,12858.0
2021-02-10 11:45:00,198.46,198.76,198.39,198.72,9509.0,182.6035,182.8796,182.5391,182.8428,9509.0
2021-02-10 11:50:00,198.69,198.92,198.64,198.64,8114.0,182.8152,183.0268,182.7691,182.7691,8114.0
2021-02-10 11:55:00,198.68,198.93,198.68,198.7,10640.0,182.806,183.036,182.806,182.8244,10640.0
2021-02-10 12:00:00,198.67,198.67,198.32,198.38,12478.0,182.7968,182.7968,182.4747,182.5299,12478.0
2021-02-10 12:05:00,198.4,198.47,198.16,198.18,35095.0,182.5483,182.6127,182.3275,182.3459,35095.0
2021-02-10 12:10:00,198.17,198.6,198.17,198.6,7674.0,182.3367,182.7323,182.3367,182.7323,7674.0
2021-02-10 12:15:00,198.59,198.59,198.27,198.42,9836.0,182.7231,182.7231,182.4287,182.5667,9836.0
2021-02-10 12:20:00,198.45,198.45,198.19,198.21,11781.0,182.5943,182.5943,182.3551,182.3735,11781.0
2021-02-10 12:25:00,198.25,198.57,198.06,198.29,32183.0,182.4103,182.7047,182.2355,182.4471,32183.0
2021-02-10 12:30:00,198.3,198.42,198.13,198.42,5904.0,182.4563,182.5667,182.2999,182.5667,5904.0
2021-02-10 12:35:00,198.45,198.54,198.29,198.47,16831.0,182.5943,182.6771,182.4471,182.6127,16831.0
2021-02-10 12:40:00,198.48,198.66,198.48,198.56,13181.0,182.6219,182.7876,182.6219,182.6955,13181.0
2021-02-10 12:45:00,198.51,198.64,198.43,198.61,9754.0,182.6495,182.7691,182.5759,182.7415,9754.0
2021-02-10 12:50:00,198.62,198.86,198.59,198.76,11191.0,182.7507,182.9716,182.7231,182.8796,11191.0
2021-02-10 12:55:00,198.69,198.85,198.69,198.73,9075.0,182.8152,182.9624,182.8152,182.852,9075.0
2021-02-10 13:00:00,198.7,198.8,198.62,198.72,13571.0,182.8244,182.9164,182.7507,182.8428,13571.0
2021-02-10 13:05:00,198.69,198.89,198.66,198.88,13378.0,182.8152,182.9992,182.7876,182.99,13378.0
2021-02-10 13:10:00,198.86,198.94,198.73,198.78,15320.0,182.9716,183.0452,182.852,182.898,15320.0
2021-02-10 13:15:00,198.75,198.85,198.7,198.72,16230.0,182.8704,182.9624,182.8244,182.8428,16230.0
2021-02-10 13:20:00,198.74,198.82,198.7,198.7,4909.0,182.8612,182.9348,182.8244,182.8244,4909.0
2021-02-10 13:25:00,198.73,198.84,198.73,198.78,9213.0,182.852,182.9532,182.852,182.898,9213.0
2021-02-10 13:30:00,198.78,198.85,198.74,198.78,11494.0,182.898,182.9624,182.8612,182.898,11494.0
2021-02-10 13:35:00,198.81,198.97,198.79,198.8,11120.0,182.9256,183.0728,182.9072,182.9164,11120.0
2021-02-10 13:40:00,198.8,198.87,198.75,198.83,11937.0,182.9164,182.9808,182.8704,182.944,11937.0
2021-02-10 13:45:00,198.82,198.84,198.57,198.58,7966.0,182.9348,182.9532,182.7047,182.7139,7966.0
2021-02-10 13:50:00,198.55,198.78,198.53,198.62,8283.0,182.6863,182.898,182.6679,182.7507,8283.0
2021-02-10 13:55:00,198.66,198.72,198.57,198.68,6162.0,182.7876,182.8428,182.7047,182.806,6162.0
2021-02-10 14:00:00,198.7,198.75,198.4,198.68,14218.0,182.8244,182.8704,182.5483,182.806,14218.0
2021-02-10 14:05:00,198.75,198.76,198.42,198.65,22351.0,182.8704,182.8796,182.5667,182.7784,22351.0
2021-02-10 14:10:00,198.7,198.84,198.7,198.78,11325.0,182.8244,182.9532,182.8244,182.898,11325.0
2021-02-10 14:15:00,198.74,198.75,198.59,198.67,15075.0,182.8612,182.8704,182.7231,182.7968,15075.0
2021-02-10 14:20:00,198.68,198.68,198.43,198.48,7801.0,182.806,182.806,182.5759,182.6219,7801.0
2021-02-10 14:25:00,198.51,198.88,198.46,198.86,9061.0,182.6495,182.99,182.6035,182.9716,9061.0
2021-02-10 14:30:00,198.89,198.95,198.75,198.94,19358.0,182.9992,183.0544,182.8704,183.0452,19358.0
2021-02-10 14:35:00,198.94,199.17,198.77,199.11,33250.0,183.0452,183.2568,182.8888,183.2016,33250.0
2021-02-10 14:40:00,199.12,199.29,199.07,199.21,22484.0,183.2108,183.3672,183.1648,183.2936,22484.0
2021-02-10 14:45:00,199.24,199.33,199.14,199.28,27542.0,183.3212,183.404,183.2292,183.358,27542.0
2021-02-10 14:50:00,199.3,199.71,198.98,199.06,61575.0,183.3764,183.7537,183.082,183.1556,61575.0
2021-02-10 14:55:00,199.08,199.45,199.08,199.43,17272.0,183.174,183.5144,183.174,183.496,17272.0
2021-02-10 15:00:00,199.38,199.58,199.3,199.52,13696.0,183.45,183.634,183.3764,183.5788,13696.0
2021-02-10 15:05:00,199.52,199.52,199.29,199.29,18885.0,183.5788,183.5788,183.3672,183.3672,18885.0
2021-02-10 15:10:00,199.34,199.47,199.27,199.47,8075.0,183.4132,183.5328,183.3488,183.5328,8075.0
2021-02-10 15:15:00,199.45,199.5,199.4,199.45,19119.0,183.5144,183.5604,183.4684,183.5144,19119.0
2021-02-10 15:20:00,199.44,199.47,199.14,199.14,21461.0,183.5052,183.5328,183.2292,183.2292,21461.0
2021-02-10 15:25:00,199.1,199.13,198.62,198.75,42116.0,183.1924,183.22,182.7507,182.8704,42116.0
2021-02-10 15:30:00,198.73,198.75,198.22,198.31,27979.0,182.852,182.8704,182.3827,182.4655,27979.0
2021-02-10 15:35:00,198.26,198.26,197.5,197.57,27601.0,182.4195,182.4195,181.7202,181.7846,27601.0
2021-02-10 15:40:00,197.58,197.67,197.22,197.26,34933.0,181.7938,181.8767,181.4626,181.4994,34933.0
2021-02-10 15:45:00,197.27,197.66,197.22,197.53,34082.0,181.5086,181.8674,181.4626,181.7478,34082.0
2021-02-10 15:50:00,197.46,197.96,197.36,197.75,44041.0,181.6834,182.1435,181.5914,181.9503,44041.0
2021-02-10 15:55:00,197.78,197.96,197.48,197.73,94343.0,181.9779,182.1435,181.7018,181.9319,94343.0
2021-02-11 09:30:00,197.59,198.15,197.17,197.99,55069.0,181.803,182.3183,181.4166,182.1711,55069.0
2021-02-11 09:35:00,198.04,198.04,196.91,197.38,14752.0,182.2171,182.2171,181.1774,181.6098,14752.0
2021-02-11 09:40:00,197.38,197.89,197.13,197.89,17734.0,181.6098,182.0791,181.3798,182.0791,17734.0
2021-02-11 09:45:00,197.91,198.24,197.68,197.99,14683.0,182.0975,182.4011,181.8859,182.1711,14683.0
2021-02-11 09:50:00,197.88,197.96,196.82,196.87,30819.0,182.0699,182.1435,181.0946,181.1406,30819.0
2021-02-11 09:55:00,196.96,196.96,195.75,195.75,35054.0,181.2234,181.2234,180.1101,180.1101,35054.0
2021-02-11 10:00:00,195.76,196.07,195.73,195.92,21311.0,180.1193,180.4045,180.0917,180.2665,21311.0
2021-02-11 10:05:00,195.92,196.79,195.83,196.75,28726.0,180.2665,181.067,180.1837,181.0302,28726.0
2021-02-11 10:10:00,196.79,196.98,196.44,196.65,15088.0,181.067,181.2418,180.7449,180.9381,15088.0
2021-02-11 10:15:00,196.65,196.8,196.42,196.46,13063.0,180.9381,181.0762,180.7265,180.7633,13063.0
2021-02-11 10:20:00,196.41,196.86,196.36,196.74,14149.0,180.7173,181.1314,180.6713,181.021,14149.0
2021-02-11 10:25:00,196.74,196.74,196.29,196.41,12108.0,181.021,181.021,180.6069,180.7173,12108.0
2021-02-11 10:30:00,196.47,196.53,195.99,195.99,15643.0,180.7725,180.8277,180.3309,180.3309,15643.0
2021-02-11 10:35:00,195.96,196.07,195.64,195.78,30119.0,180.3033,180.4045,180.0088,180.1377,30119.0
2021-02-11 10:40:00,195.84,196.14,195.8,195.8,14747.0,180.1929,180.4689,180.1561,180.1561,14747.0
2021-02-11 10:45:00,195.86,195.86,195.62,195.66,22969.0,180.2113,180.2113,179.9904,180.0272,22969.0
2021-02-11 10:50:00,195.69,195.92,195.51,195.9,27929.0,180.0548,180.2665,179.8892,180.2481,27929.0
2021-02-11 10:55:00,195.91,195.95,195.46,195.6,24438.0,180.2573,180.2941,179.8432,179.972,24438.0
2021-02-11 11:00:00,195.61,195.65,194.97,195.08,29101.0,179.9812,180.018,179.3924,179.4936,29101.0
2021-02-11 11:05:00,195.05,195.12,194.55,194.56,29795.0,179.466,179.5304,179.0059,179.0151,29795.0
2021-02-11 11:10:00,194.61,194.87,194.54,194.6,21362.0,179.0611,179.3004,178.9967,179.0519,21362.0
2021-02-11 11:15:00,194.63,194.74,194.42,194.66,18580.0,179.0795,179.1807,178.8863,179.1071,18580.0
2021-02-11 11:20:00,194.62,194.69,194.42,194.64,25261.0,179.0703,179.1347,178.8863,179.0887,25261.0
2021-02-11 11:25:00,194.63,194.64,194.4,194.41,23466.0,179.0795,179.0887,178.8679,178.8771,23466.0
2021-02-11 11:30:00,194.39,195.37,194.39,195.37,15901.0,178.8587,179.7604,178.8587,179.7604,15901.0
2021-02-11 11:35:00,195.41,195.81,195.34,195.81,19226.0,179.7972,180.1653,179.7328,180.1653,19226.0
2021-02-11 11:40:00,195.82,195.85,195.64,195.81,20880.0,180.1745,180.2021,180.0088,180.1653,20880.0
2021-02-11 11:45:00,195.84,196.23,195.84,196.18,13000.0,180.1929,180.5517,180.1929,180.5057,13000.0
2021-02-11 11:50:00,196.12,196.42,195.95,196.42,21457.0,180.4505,180.7265,180.2941,180.7265,21457.0
2021-02-11 11:55:00,196.41,196.41,196.15,196.25,21905.0,180.7173,180.7173,180.4781,180.5701,21905.0
2021-02-11 12:00:00,196.24,196.4,196.2,196.4,10571.0,180.5609,180.7081,180.5241,180.7081,10571.0
2021-02-11 12:05:00,196.39,196.61,196.36,196.54,30135.0,180.6989,180.9013,180.6713,180.8369,30135.0
2021-02-11 12:10:00,196.5,196.6,196.27,196.33,12440.0,180.8001,180.8921,180.5885,180.6437,12440.0
2021-02-11 12:15:00,196.31,196.36,195.72,195.73,21054.0,180.6253,180.6713,180.0825,180.0917,21054.0
2021-02-11 12:20:00,195.77,195.83,195.41,195.47,11762.0,180.1285,180.1837,179.7972,179.8524,11762.0
2021-02-11 12:25:00,195.43,195.43,194.99,195.01,29015.0,179.8156,179.8156,179.4108,179.4292,29015.0
2021-02-11 12:30:00,195.16,195.74,195.15,195.51,22646.0,179.5672,180.1009,179.558,179.8892,22646.0
2021-02-11 12:35:00,195.64,195.64,195.32,195.47,7485.0,180.0088,180.0088,179.7144,179.8524,7485.0
2021-02-11 12:40:00,195.4,195.4,194.65,194.65,12265.0,179.788,179.788,179.0979,179.0979,12265.0
2021-02-11 12:45:00,194.52,194.99,194.45,194.95,13100.0,178.9783,179.4108,178.9139,179.374,13100.0
2021-02-11 12:50:00,194.99,195.28,194.86,195.05,7343.0,179.4108,179.6776,179.2912,179.466,7343.0
2021-02-11 12:55:00,194.98,195.4,194.95,195.25,7218.0,179.4016,179.788,179.374,179.65,7218.0
2021-02-11 13:00:00,195.21,195.42,194.96,195.37,12628.0,179.6132,179.8064,179.3832,179.7604,12628.0
2021-02-11 13:05:00,195.35,195.47,195.29,195.42,7506.0,179.742,179.8524,179.6868,179.8064,7506.0
2021-02-11 13:10:00,195.36,195.45,194.98,195.24,9987.0,179.7512,179.834,179.4016,179.6408,9987.0
2021-02-11 13:15:00,195.22,195.38,195.13,195.24,7165.0,179.6224,179.7696,179.5396,179.6408,7165.0
2021-02-11 13:20:00,195.34,196.4,195.3,195.95,87161.0,179.7328,180.7081,179.696,180.2941,87161.0
2021-02-11 13:25:00,195.92,196.23,195.88,196.06,9229.0,180.2665,180.5517,180.2297,180.3953,9229.0
2021-02-11 13:30:00,196.12,196.16,195.52,195.75,9173.0,180.4505,180.4873,179.8984,180.1101,9173.0
2021-02-11 13:35:00,195.68,195.7,195.51,195.58,4003.0,180.0456,180.064,179.8892,179.9536,4003.0
2021-02-11 13:40:00,195.6,195.6,195.41,195.48,5140.0,179.972,179.972,179.7972,179.8616,5140.0
2021-02-11 13:45:00,195.44,195.58,195.31,195.52,6927.0,179.8248,179.9536,179.7052,179.8984,6927.0
2021-02-11 13:50:00,195.56,195.78,195.56,195.78,8584.0,179.9352,180.1377,179.9352,180.1377,8584.0
2021-02-11 13:55:00,195.81,195.95,195.66,195.92,9223.0,180.1653,180.2941,180.0272,180.2665,9223.0
2021-02-11 14:00:00,195.88,195.95,195.72,195.76,9501.0,180.2297,180.2941,180.0825,180.1193,9501.0
2021-02-11 14:05:00,195.73,195.95,195.61,195.64,5404.0,180.0917,180.2941,179.9812,180.0088,5404.0
2021-02-11 14:10:00,195.65,195.85,195.61,195.85,9882.0,180.018,180.2021,179.9812,180.2021,9882.0
2021-02-11 14:15:00,195.86,196.26,195.83,196.19,8837.0,180.2113,180.5793,180.1837,180.5149,8837.0
2021-02-11 14:20:00,196.19,196.31,196.08,196.2,6612.0,180.5149,180.6253,180.4137,180.5241,6612.0
2021-02-11 14:25:00,196.23,196.42,196.11,196.34,7942.0,180.5517,180.7265,180.4413,180.6529,7942.0
2021-02-11 14:30:00,196.31,196.35,196.19,196.32,5796.0,180.6253,180.6621,180.5149,180.6345,5796.0
2021-02-11 14:35:00,196.29,196.35,196.17,196.25,4518.0,180.6069,180.6621,180.4965,180.5701,4518.0
2021-02-11 14:40:00,196.37,196.78,196.29,196.78,13192.0,180.6805,181.0578,180.6069,181.0578,13192.0
2021-02-11 14:45:00,196.78,196.89,196.75,196.75,9879.0,181.0578,181.159,181.0302,181.0302,9879.0
2021-02-11 14:50:00,196.78,196.86,196.72,196.86,5235.0,181.0578,181.1314,181.0026,181.1314,5235.0
2021-02-11 14:55:00,196.87,197.0,196.84,196.95,10959.0,181.1406,181.2602,181.113,181.2142,10959.0
2021-02-11 15:00:00,196.97,197.15,196.92,197.08,13255.0,181.2326,181.3982,181.1866,181.3338,13255.0
2021-02-11 15:05:00,197.09,197.3,197.08,197.23,5443.0,181.343,181.5362,181.3338,181.4718,5443.0
2021-02-11 15:10:00,197.25,197.48,197.2,197.34,9349.0,181.4902,181.7018,181.4442,181.573,9349.0
2021-02-11 15:15:00,197.29,197.42,197.14,197.3,6650.0,181.527,181.6466,181.389,181.5362,6650.0
2021-02-11 15:20:00,197.31,197.43,197.1,197.19,11959.0,181.5454,181.6558,181.3522,181.435,11959.0
2021-02-11 15:25:00,197.17,197.28,197.13,197.23,8120.0,181.4166,181.5178,181.3798,181.4718,8120.0
2021-02-11 15:30:00,197.27,197.36,197.11,197.27,13992.0,181.5086,181.5914,181.3614,181.5086,13992.0
2021-02-11 15:35:00,197.27,197.42,197.22,197.41,19358.0,181.5086,181.6466,181.4626,181.6374,19358.0
2021-02-11 15:40:00,197.44,197.68,197.44,197.68,16791.0,181.665,181.8859,181.665,181.8859,16791.0
2021-02-11 15:45:00,197.65,197.89,197.6,197.82,27457.0,181.8582,182.0791,181.8122,182.0147,27457.0
2021-02-11 15:50:00,197.74,197.95,197.66,197.93,34960.0,181.9411,182.1343,181.8674,182.1159,34960.0
2021-02-11 15:55:00,197.93,198.42,197.82,198.35,124630.0,182.1159,182.5667,182.0147,182.5023,124630.0
2021-02-12 09:30:00,197.98,198.27,197.68,197.99,46586.0,182.1619,182.4287,181.8859,182.1711,46586.0
2021-02-12 09:35:00,198.03,198.59,197.55,197.55,32258.0,182.2079,182.7231,181.7662,181.7662,32258.0
2021-02-12 09:40:00,197.61,198.17,197.45,198.09,13483.0,181.8214,182.3367,181.6742,182.2631,13483.0
2021-02-12 09:45:00,197.95,198.45,197.84,198.02,16332.0,182.1343,182.5943,182.0331,182.1987,16332.0
2021-02-12 09:50:00,197.97,198.22,197.35,197.35,11431.0,182.1527,182.3827,181.5822,181.5822,11431.0
2021-02-12 09:55:00,197.37,197.64,197.26,197.33,10344.0,181.6006,181.849,181.4994,181.5638,10344.0
2021-02-12 10:00:00,197.25,197.81,197.11,197.81,8751.0,181.4902,182.0055,181.3614,182.0055,8751.0
2021-02-12 10:05:00,197.88,198.13,197.77,197.89,4930.0,182.0699,182.2999,181.9687,182.0791,4930.0
2021-02-12 10:10:00,197.83,198.0,197.81,197.81,4122.0,182.0239,182.1803,182.0055,182.0055,4122.0
2021-02-12 10:15:00,197.87,198.18,197.87,198.16,15678.0,182.0607,182.3459,182.0607,182.3275,15678.0
2021-02-12 10:20:00,198.15,198.41,198.14,198.39,6780.0,182.3183,182.5575,182.3091,182.5391,6780.0
2021-02-12 10:25:00,198.35,198.46,198.17,198.24,10757.0,182.5023,182.6035,182.3367,182.4011,10757.0
2021-02-12 10:30:00,198.24,198.52,198.15,198.52,18916.0,182.4011,182.6587,182.3183,182.6587,18916.0
2021-02-12 10:35:00,198.53,198.66,198.35,198.36,15627.0,182.6679,182.7876,182.5023,182.5115,15627.0
2021-02-12 10:40:00,198.4,198.76,198.36,198.46,62731.0,182.5483,182.8796,182.5115,182.6035,62731.0
2021-02-12 10:45:00,198.5,198.5,197.99,198.02,23114.0,182.6403,182.6403,182.1711,182.1987,23114.0
2021-02-12 10:50:00,198.0,198.0,197.5,197.58,17636.0,182.1803,182.1803,181.7202,181.7938,17636.0
2021-02-12 10:55:00,197.5,197.58,197.25,197.25,16330.0,181.7202,181.7938,181.4902,181.4902,16330.0
2021-02-12 11:00:00,197.29,197.52,197.15,197.29,9269.0,181.527,181.7386,181.3982,181.527,9269.0
2021-02-12 11:05:00,197.32,197.32,197.16,197.22,40604.0,181.5546,181.5546,181.4074,181.4626,40604.0
2021-02-12 11:10:00,197.26,197.26,197.06,197.19,5380.0,181.4994,181.4994,181.3154,181.435,5380.0
2021-02-12 11:15:00,197.22,197.61,197.21,197.61,13153.0,181.4626,181.8214,181.4534,181.8214,13153.0
2021-02-12 11:20:00,197.58,197.62,197.21,197.21,8686.0,181.7938,181.8306,181.4534,181.4534,8686.0
2021-02-12 11:25:00,197.31,197.34,197.13,197.21,7012.0,181.5454,181.573,181.3798,181.4534,7012.0
2021-02-12 11:30:00,197.26,197.37,197.1,197.35,6539.0,181.4994,181.6006,181.3522,181.5822,6539.0
2021-02-12 11:35:00,197.32,197.44,197.19,197.22,7397.0,181.5546,181.665,181.435,181.4626,7397.0
2021-02-12 11:40:00,197.18,197.45,197.15,197.45,6437.0,181.4258,181.6742,181.3982,181.6742,6437.0
2021-02-12 11:45:00,197.53,197.91,197.52,197.83,7140.0,181.7478,182.0975,181.7386,182.0239,7140.0
2021-02-12 11:50:00,197.83,198.0,197.8,197.86,10394.0,182.0239,182.1803,181.9963,182.0515,10394.0
2021-02-12 11:55:00,197.91,197.92,197.49,197.51,18434.0,182.0975,182.1067,181.711,181.7294,18434.0
2021-02-12 12:00:00,197.51,198.18,197.51,197.93,10290.0,181.7294,182.3459,181.7294,182.1159,10290.0
2021-02-12 12:05:00,198.04,198.05,197.92,198.02,4402.0,182.2171,182.2263,182.1067,182.1987,4402.0
2021-02-12 12:10:00,198.02,198.11,197.55,197.72,9412.0,182.1987,182.2815,181.7662,181.9227,9412.0
2021-02-12 12:15:00,197.71,197.95,197.66,197.91,6614.0,181.9135,182.1343,181.8674,182.0975,6614.0
2021-02-12 12:20:00,197.94,197.96,197.75,197.88,6217.0,182.1251,182.1435,181.9503,182.0699,6217.0
2021-02-12 12:25:00,197.9,198.06,197.9,198.0,4014.0,182.0883,182.2355,182.0883,182.1803,4014.0
2021-02-12 12:30:00,198.0,198.13,197.95,198.02,6986.0,182.1803,182.2999,182.1343,182.1987,6986.0
2021-02-12 12:35:00,198.07,198.08,197.71,197.9,8158.0,182.2447,182.2539,181.9135,182.0883,8158.0
2021-02-12 12:40:00,197.9,198.0,197.79,197.97,5988.0,182.0883,182.1803,181.9871,182.1527,5988.0
2021-02-12 12:45:00,197.96,198.08,197.95,198.06,6664.0,182.1435,182.2539,182.1343,182.2355,6664.0
2021-02-12 12:50:00,198.06,198.26,198.03,198.13,15566.0,182.2355,182.4195,182.2079,182.2999,15566.0
2021-02-12 12:55:00,198.13,198.26,198.12,198.18,8994.0,182.2999,182.4195,182.2907,182.3459,8994.0
2021-02-12 13:00:00,198.2,198.21,198.03,198.15,6359.0,182.3643,182.3735,182.2079,182.3183,6359.0
2021-02-12 13:05:00,198.14,198.22,197.81,197.85,8330.0,182.3091,182.3827,182.0055,182.0423,8330.0
2021-02-12 13:10:00,197.9,197.97,197.61,197.61,5381.0,182.0883,182.1527,181.8214,181.8214,5381.0
2021-02-12 13:15:00,197.68,197.7,197.06,197.18,17058.0,181.8859,181.9043,181.3154,181.4258,17058.0
2021-02-12 13:20:00,197.13,197.29,197.03,197.03,9166.0,181.3798,181.527,181.2878,181.2878,9166.0
2021-02-12 13:25:00,197.06,197.3,197.02,197.3,11116.0,181.3154,181.5362,181.2786,181.5362,11116.0
2021-02-12 13:30:00,197.25,197.31,197.12,197.25,4894.0,181.4902,181.5454,181.3706,181.4902,4894.0
2021-02-12 13:35:00,197.28,197.33,197.15,197.16,6133.0,181.5178,181.5638,181.3982,181.4074,6133.0
2021-02-12 13:40:00,197.17,197.22,197.03,197.06,5715.0,181.4166,181.4626,181.2878,181.3154,5715.0
2021-02-12 13:45:00,197.04,197.16,196.97,197.09,9073.0,181.297,181.4074,181.2326,181.343,9073.0
2021-02-12 13:50:00,197.09,197.14,196.95,197.07,8808.0,181.343,181.389,181.2142,181.3246,8808.0
2021-02-12 13:55:00,197.09,197.09,196.87,197.02,7479.0,181.343,181.343,181.1406,181.2786,7479.0
2021-02-12 14:00:00,197.02,197.06,196.82,196.92,10698.0,181.2786,181.3154,181.0946,181.1866,10698.0
2021-02-12 14:05:00,196.92,197.04,196.87,197.0,6853.0,181.1866,181.297,181.1406,181.2602,6853.0
2021-02-12 14:10:00,196.99,197.06,196.77,196.78,6183.0,181.251,181.3154,181.0486,181.0578,6183.0
2021-02-12 14:15:00,196.81,197.07,196.81,196.99,4200.0,181.0854,181.3246,181.0854,181.251,4200.0
2021-02-12 14:20:00,197.0,197.07,196.84,196.93,8980.0,181.2602,181.3246,181.113,181.1958,8980.0
2021-02-12 14:25:00,196.88,197.05,196.76,197.05,14470.0,181.1498,181.3062,181.0394,181.3062,14470.0
2021-02-12 14:30:00,197.05,197.08,196.98,197.05,6901.0,181.3062,181.3338,181.2418,181.3062,6901.0
2021-02-12 14:35:00,197.01,197.17,196.92,197.16,6695.0,181.2694,181.4166,181.1866,181.4074,6695.0
2021-02-12 14:40:00,197.22,197.23,197.01,197.08,4698.0,181.4626,181.4718,181.2694,181.3338,4698.0
2021-02-12 14:45:00,197.05,197.25,197.05,197.15,13437.0,181.3062,181.4902,181.3062,181.3982,13437.0
2021-02-12 14:50:00,197.14,197.18,197.02,197.05,6846.0,181.389,181.4258,181.2786,181.3062,6846.0
2021-02-12 14:55:00,197.05,197.11,197.02,197.11,6291.0,181.3062,181.3614,181.2786,181.3614,6291.0
2021-02-12 15:00:00,197.09,197.17,196.99,197.09,13380.0,181.343,181.4166,181.251,181.343,13380.0
2021-02-12 15:05:00,197.12,197.43,197.12,197.41,11006.0,181.3706,181.6558,181.3706,181.6374,11006.0
2021-02-12 15:10:00,197.39,197.39,197.25,197.36,10523.0,181.619,181.619,181.4902,181.5914,10523.0
2021-02-12 15:15:00,197.38,197.64,197.38,197.55,10169.0,181.6098,181.849,181.6098,181.7662,10169.0
2021-02-12 15:20:00,197.55,197.75,197.54,197.57,18455.0,181.7662,181.9503,181.757,181.7846,18455.0
2021-02-12 15:25:00,197.54,197.75,197.52,197.73,12138.0,181.757,181.9503,181.7386,181.9319,12138.0
2021-02-12 15:30:00,197.7,198.02,197.7,197.9,53865.0,181.9043,182.1987,181.9043,182.0883,53865.0
2021-02-12 15:35:00,197.89,198.38,197.81,197.88,15886.0,182.0791,182.5299,182.0055,182.0699,15886.0
2021-02-12 15:40:00,197.88,198.13,197.88,198.02,17563.0,182.0699,182.2999,182.0699,182.1987,17563.0
2021-02-12 15:45:00,198.0,198.13,197.94,198.1,23795.0,182.1803,182.2999,182.1251,182.2723,23795.0
2021-02-12 15:50:00,198.12,198.41,198.11,198.11,38788.0,182.2907,182.5575,182.2815,182.2815,38788.0
2021-02-12 15:55:00,198.11,198.24,197.84,198.03,127237.0,182.2815,182.4011,182.0331,182.2079,127237.0
2021-02-16 09:30:00,199.75,200.59,199.5,200.56,268016.0,183.7905,184.5633,183.5604,184.5357,268016.0
2021-02-16 09:35:00,200.57,200.9,199.63,200.19,53454.0,184.5449,184.8486,183.6801,184.1953,53454.0
2021-02-16 09:40:00,200.18,200.73,199.59,200.62,68255.0,184.1861,184.6922,183.6432,184.591,68255.0
2021-02-16 09:45:00,200.62,201.73,200.57,201.29,73977.0,184.591,185.6123,184.5449,185.2074,73977.0
2021-02-16 09:50:00,201.28,202.15,200.94,202.15,103954.0,185.1982,185.9987,184.8854,185.9987,103954.0
2021-02-16 09:55:00,202.15,203.0,201.79,202.51,88244.0,185.9987,186.7808,185.6675,186.3299,88244.0
2021-02-16 10:00:00,202.44,203.46,202.34,203.19,84300.0,186.2655,187.204,186.1735,186.9556,84300.0
2021-02-16 10:05:00,203.12,204.3,202.94,203.78,82483.0,186.8912,187.9769,186.7256,187.4985,82483.0
2021-02-16 10:10:00,203.78,203.98,203.59,203.65,64221.0,187.4985,187.6825,187.3237,187.3789,64221.0
2021-02-16 10:15:00,203.64,204.84,203.6,204.73,78991.0,187.3697,188.4738,187.3329,188.3726,78991.0
2021-02-16 10:20:00,204.67,205.08,204.58,204.89,111692.0,188.3174,188.6946,188.2346,188.5198,111692.0
2021-02-16 10:25:00,204.9,204.95,204.35,204.94,55037.0,188.529,188.575,188.0229,188.5658,55037.0
2021-02-16 10:30:00,204.99,205.18,204.91,204.92,50916.0,188.6118,188.7866,188.5382,188.5474,50916.0
2021-02-16 10:35:00,204.89,204.91,203.72,203.87,58363.0,188.5198,188.5382,187.4433,187.5813,58363.0
2021-02-16 10:40:00,203.88,204.03,203.05,203.08,48058.0,187.5905,187.7285,186.8268,186.8544,48058.0
2021-02-16 10:45:00,203.05,203.33,202.59,202.73,34310.0,186.8268,187.0844,186.4036,186.5324,34310.0
2021-02-16 10:50:00,202.73,203.12,202.58,202.76,21863.0,186.5324,186.8912,186.3944,186.56,21863.0
2021-02-16 10:55:00,202.92,203.43,202.58,203.22,21205.0,186.7072,187.1764,186.3944,186.9832,21205.0
2021-02-16 11:00:00,203.22,203.48,203.11,203.41,17975.0,186.9832,187.2224,186.882,187.158,17975.0
2021-02-16 11:05:00,203.42,203.58,203.25,203.56,26630.0,187.1672,187.3145,187.0108,187.2961,26630.0
2021-02-16 11:10:00,203.57,203.98,203.45,203.57,22662.0,187.3053,187.6825,187.1948,187.3053,22662.0
2021-02-16 11:15:00,203.42,203.44,202.98,203.01,18313.0,187.1672,187.1856,186.7624,186.79,18313.0
2021-02-16 11:20:00,202.92,203.05,202.7,202.77,12676.0,186.7072,186.8268,186.5048,186.5692,12676.0
2021-02-16 11:25:00,202.8,202.86,202.07,202.07,27138.0,186.5968,186.652,185.9251,185.9251,27138.0
2021-02-16 11:30:00,202.01,202.5,201.73,202.4,33126.0,185.8699,186.3207,185.6123,186.2287,33126.0
2021-02-16 11:35:00,202.4,202.64,202.1,202.1,21721.0,186.2287,186.4496,185.9527,185.9527,21721.0
2021-02-16 11:40:00,202.14,202.38,202.08,202.11,19831.0,185.9895,186.2103,185.9343,185.9619,19831.0
2021-02-16 11:45:00,202.15,202.45,201.85,202.17,22711.0,185.9987,186.2747,185.7227,186.0171,22711.0
2021-02-16 11:50:00,202.09,202.25,201.67,201.94,30415.0,185.9435,186.0907,185.5571,185.8055,30415.0
2021-02-16 11:55:00,201.84,201.94,201.55,201.55,18300.0,185.7135,185.8055,185.4466,185.4466,18300.0
2021-02-16 12:00:00,201.51,202.01,201.47,201.92,22108.0,185.4098,185.8699,185.373,185.7871,22108.0
2021-02-16 12:05:00,201.9,201.93,201.44,201.44,9524.0,185.7687,185.7963,185.3454,185.3454,9524.0
2021-02-16 12:10:00,201.41,202.13,201.4,202.06,12654.0,185.3178,185.9803,185.3086,185.9159,12654.0
2021-02-16 12:15:00,201.94,202.24,201.92,202.19,11137.0,185.8055,186.0815,185.7871,186.0355,11137.0
2021-02-16 12:20:00,202.2,202.73,202.15,202.55,23084.0,186.0447,186.5324,185.9987,186.3668,23084.0
2021-02-16 12:25:00,202.59,203.04,202.51,203.0,38927.0,186.4036,186.8176,186.3299,186.7808,38927.0
2021-02-16 12:30:00,203.0,203.45,202.77,202.9,28730.0,186.7808,187.1948,186.5692,186.6888,28730.0
2021-02-16 12:35:00,202.97,203.48,202.91,202.93,24977.0,186.7532,187.2224,186.698,186.7164,24977.0
2021-02-16 12:40:00,202.98,203.02,202.76,202.94,22675.0,186.7624,186.7992,186.56,186.7256,22675.0
2021-02-16 12:45:00,202.94,203.0,202.64,202.9,15738.0,186.7256,186.7808,186.4496,186.6888,15738.0
2021-02-16 12:50:00,202.84,202.87,202.46,202.53,15356.0,186.6336,186.6612,186.2839,186.3483,15356.0
2021-02-16 12:55:00,202.57,202.68,202.38,202.39,32493.0,186.3852,186.4864,186.2103,186.2195,32493.0
2021-02-16 13:00:00,202.48,202.67,202.36,202.63,7242.0,186.3023,186.4772,186.1919,186.4404,7242.0
2021-02-16 13:05:00,202.72,202.77,202.55,202.59,13852.0,186.5232,186.5692,186.3668,186.4036,13852.0
2021-02-16 13:10:00,202.56,202.92,202.53,202.7,15912.0,186.376,186.7072,186.3483,186.5048,15912.0
2021-02-16 13:15:00,202.7,202.78,202.4,202.47,12396.0,186.5048,186.5784,186.2287,186.2931,12396.0
2021-02-16 13:20:00,202.39,202.56,202.29,202.56,5407.0,186.2195,186.376,186.1275,186.376,5407.0
2021-02-16 13:25:00,202.59,202.61,202.23,202.31,14166.0,186.4036,186.422,186.0723,186.1459,14166.0
2021-02-16 13:30:00,202.35,203.04,202.31,203.04,11307.0,186.1827,186.8176,186.1459,186.8176,11307.0
2021-02-16 13:35:00,203.04,203.13,202.92,203.13,13601.0,186.8176,186.9004,186.7072,186.9004,13601.0
2021-02-16 13:40:00,203.14,203.24,203.02,203.23,11770.0,186.9096,187.0016,186.7992,186.9924,11770.0
2021-02-16 13:45:00,203.24,203.24,203.03,203.22,10159.0,187.0016,187.0016,186.8084,186.9832,10159.0
2021-02-16 13:50:00,203.19,203.24,203.13,203.17,10007.0,186.9556,187.0016,186.9004,186.9372,10007.0
2021-02-16 13:55:00,203.13,203.18,202.81,202.99,15163.0,186.9004,186.9464,186.606,186.7716,15163.0
2021-02-16 14:00:00,202.98,203.28,202.98,203.23,8431.0,186.7624,187.0384,186.7624,186.9924,8431.0
2021-02-16 14:05:00,203.21,203.28,202.97,203.0,7298.0,186.974,187.0384,186.7532,186.7808,7298.0
2021-02-16 14:10:00,202.96,202.96,202.63,202.65,11759.0,186.744,186.744,186.4404,186.4588,11759.0
2021-02-16 14:15:00,202.63,202.8,202.6,202.6,9713.0,186.4404,186.5968,186.4128,186.4128,9713.0
2021-02-16 14:20:00,202.66,202.78,202.54,202.71,7263.0,186.468,186.5784,186.3575,186.514,7263.0
2021-02-16 14:25:00,202.72,202.81,202.4,202.69,7131.0,186.5232,186.606,186.2287,186.4956,7131.0
2021-02-16 14:30:00,202.67,202.8,202.59,202.68,13752.0,186.4772,186.5968,186.4036,186.4864,13752.0
2021-02-16 14:35:00,202.65,202.73,202.31,202.31,8210.0,186.4588,186.5324,186.1459,186.1459,8210.0
2021-02-16 14:40:00,202.38,202.52,202.32,202.51,7803.0,186.2103,186.3391,186.1551,186.3299,7803.0
2021-02-16 14:45:00,202.51,202.69,202.37,202.64,7919.0,186.3299,186.4956,186.2011,186.4496,7919.0
2021-02-16 14:50:00,202.6,202.75,202.39,202.64,9537.0,186.4128,186.5508,186.2195,186.4496,9537.0
2021-02-16 14:55:00,202.59,203.05,202.59,203.05,6631.0,186.4036,186.8268,186.4036,186.8268,6631.0
2021-02-16 15:00:00,202.94,203.01,202.55,202.68,12051.0,186.7256,186.79,186.3668,186.4864,12051.0
2021-02-16 15:05:00,202.72,202.8,202.59,202.63,12470.0,186.5232,186.5968,186.4036,186.4404,12470.0
2021-02-16 15:10:00,202.61,202.62,202.27,202.31,14462.0,186.422,186.4312,186.1091,186.1459,14462.0
2021-02-16 15:15:00,202.33,202.48,202.12,202.15,16320.0,186.1643,186.3023,185.9711,185.9987,16320.0
2021-02-16 15:20:00,202.12,202.32,202.04,202.16,33579.0,185.9711,186.1551,185.8975,186.0079,33579.0
2021-02-16 15:25:00,202.17,202.43,202.16,202.4,16775.0,186.0171,186.2563,186.0079,186.2287,16775.0
2021-02-16 15:30:00,202.36,202.7,202.32,202.68,23080.0,186.1919,186.5048,186.1551,186.4864,23080.0
2021-02-16 15:35:00,202.71,202.8,202.37,202.4,25131.0,186.514,186.5968,186.2011,186.2287,25131.0
2021-02-16 15:40:00,202.41,202.64,202.24,202.57,27731.0,186.2379,186.4496,186.0815,186.3852,27731.0
2021-02-16 15:45:00,202.6,202.88,202.56,202.67,36210.0,186.4128,186.6704,186.376,186.4772,36210.0
2021-02-16 15:50:00,202.78,202.81,202.43,202.7,48405.0,186.5784,186.606,186.2563,186.5048,48405.0
2021-02-16 15:55:00,202.66,202.85,202.37,202.38,136915.0,186.468,186.6428,186.2011,186.2103,136915.0
2021-02-17 09:30:00,202.39,202.79,201.13,201.13,179035.0,186.2195,186.5876,185.0602,185.0602,179035.0
2021-02-17 09:35:00,201.25,202.26,200.69,201.06,37072.0,185.1706,186.0999,184.6554,184.9958,37072.0
2021-02-17 09:40:00,201.06,202.37,200.61,201.88,33962.0,184.9958,186.2011,184.5818,185.7503,33962.0
2021-02-17 09:45:00,201.87,202.64,201.78,202.49,43176.0,185.7411,186.4496,185.6583,186.3115,43176.0
2021-02-17 09:50:00,202.23,202.66,201.96,202.44,26345.0,186.0723,186.468,185.8239,186.2655,26345.0
2021-02-17 09:55:00,202.45,202.56,201.7,201.83,14996.0,186.2747,186.376,185.5847,185.7043,14996.0
2021-02-17 10:00:00,202.02,202.5,201.72,202.4,19483.0,185.8791,186.3207,185.6031,186.2287,19483.0
2021-02-17 10:05:00,202.32,202.86,202.19,202.86,27521.0,186.1551,186.652,186.0355,186.652,27521.0
2021-02-17 10:10:00,202.9,202.9,202.25,202.46,27855.0,186.6888,186.6888,186.0907,186.2839,27855.0
2021-02-17 10:15:00,202.42,202.42,201.31,201.96,26492.0,186.2471,186.2471,185.2258,185.8239,26492.0
2021-02-17 10:20:00,202.02,202.23,201.34,201.43,17195.0,185.8791,186.0723,185.2534,185.3362,17195.0
2021-02-17 10:25:00,201.39,201.53,201.08,201.25,22065.0,185.2994,185.4282,185.0142,185.1706,22065.0
2021-02-17 10:30:00,201.21,201.26,200.74,200.82,20126.0,185.1338,185.1798,184.7014,184.775,20126.0
2021-02-17 10:35:00,200.9,201.32,200.7,200.72,16158.0,184.8486,185.235,184.6646,184.683,16158.0
2021-02-17 10:40:00,200.7,200.96,200.41,200.42,23362.0,184.6646,184.9038,184.3977,184.4069,23362.0
2021-02-17 10:45:00,200.53,200.73,200.26,200.67,19096.0,184.5081,184.6922,184.2597,184.637,19096.0
2021-02-17 10:50:00,200.71,200.9,200.44,200.51,22078.0,184.6738,184.8486,184.4253,184.4897,22078.0
2021-02-17 10:55:00,200.52,200.88,200.48,200.67,14709.0,184.4989,184.8302,184.4621,184.637,14709.0
2021-02-17 11:00:00,200.66,200.75,200.29,200.29,19988.0,184.6278,184.7106,184.2873,184.2873,19988.0
2021-02-17 11:05:00,200.25,200.52,200.13,200.28,33229.0,184.2505,184.4989,184.1401,184.2781,33229.0
2021-02-17 11:10:00,200.28,200.52,200.22,200.22,12367.0,184.2781,184.4989,184.2229,184.2229,12367.0
2021-02-17 11:15:00,200.18,200.29,199.8,199.86,46616.0,184.1861,184.2873,183.8365,183.8917,46616.0
2021-02-17 11:20:00,199.8,200.17,199.79,200.17,21832.0,183.8365,184.1769,183.8273,184.1769,21832.0
2021-02-17 11:25:00,200.33,200.63,200.13,200.39,13820.0,184.3241,184.6002,184.1401,184.3793,13820.0
2021-02-17 11:30:00,200.37,200.53,200.15,200.3,10644.0,184.3609,184.5081,184.1585,184.2965,10644.0
2021-02-17 11:35:00,200.34,200.37,200.02,200.21,12557.0,184.3333,184.3609,184.0389,184.2137,12557.0
2021-02-17 11:40:00,200.23,200.62,200.15,200.42,13582.0,184.2321,184.591,184.1585,184.4069,13582.0
2021-02-17 11:45:00,200.41,201.29,200.2,201.29,46122.0,184.3977,185.2074,184.2045,185.2074,46122.0
2021-02-17 11:50:00,201.2,201.29,200.99,201.19,15012.0,185.1246,185.2074,184.9314,185.1154,15012.0
2021-02-17 11:55:00,201.09,201.23,200.69,200.72,30711.0,185.0234,185.1522,184.6554,184.683,30711.0
2021-02-17 12:00:00,200.77,201.1,200.76,200.99,12145.0,184.729,185.0326,184.7198,184.9314,12145.0
2021-02-17 12:05:00,201.05,201.05,200.78,200.88,8424.0,184.9866,184.9866,184.7382,184.8302,8424.0
2021-02-17 12:10:00,200.83,201.08,200.82,201.08,12251.0,184.7842,185.0142,184.775,185.0142,12251.0
2021-02-17 12:15:00,201.19,201.2,200.82,200.9,6237.0,185.1154,185.1246,184.775,184.8486,6237.0
2021-02-17 12:20:00,200.84,201.13,200.73,200.94,9667.0,184.7934,185.0602,184.6922,184.8854,9667.0
2021-02-17 12:25:00,200.95,201.12,200.91,201.05,9447.0,184.8946,185.051,184.8578,184.9866,9447.0
2021-02-17 12:30:00,201.05,201.15,200.92,200.99,7239.0,184.9866,185.0786,184.867,184.9314,7239.0
2021-02-17 12:35:00,201.0,201.02,200.86,200.94,7262.0,184.9406,184.959,184.8118,184.8854,7262.0
2021-02-17 12:40:00,200.95,201.76,200.94,201.72,17359.0,184.8946,185.6399,184.8854,185.6031,17359.0
2021-02-17 12:45:00,201.8,201.81,201.38,201.45,12464.0,185.6767,185.6859,185.2902,185.3546,12464.0
2021-02-17 12:50:00,201.46,201.55,200.98,200.98,9195.0,185.3638,185.4466,184.9222,184.9222,9195.0
2021-02-17 12:55:00,200.98,201.06,200.92,200.92,9307.0,184.9222,184.9958,184.867,184.867,9307.0
2021-02-17 13:00:00,200.96,201.62,200.96,201.62,19270.0,184.9038,185.5111,184.9038,185.5111,19270.0
2021-02-17 13:05:00,201.66,201.67,201.16,201.29,17721.0,185.5479,185.5571,185.0878,185.2074,17721.0
2021-02-17 13:10:00,201.28,201.28,200.9,200.9,10029.0,185.1982,185.1982,184.8486,184.8486,10029.0
2021-02-17 13:15:00,200.9,200.94,200.78,200.84,10720.0,184.8486,184.8854,184.7382,184.7934,10720.0
2021-02-17 13:20:00,200.86,200.89,200.71,200.84,12718.0,184.8118,184.8394,184.6738,184.7934,12718.0
2021-02-17 13:25:00,200.79,200.97,200.64,200.94,8811.0,184.7474,184.913,184.6094,184.8854,8811.0
2021-02-17 13:30:00,200.9,200.9,200.74,200.89,8763.0,184.8486,184.8486,184.7014,184.8394,8763.0
2021-02-17 13:35:00,200.85,200.95,200.78,200.88,12395.0,184.8026,184.8946,184.7382,184.8302,12395.0
2021-02-17 13:40:00,200.88,201.25,200.88,201.16,15643.0,184.8302,185.1706,184.8302,185.0878,15643.0
2021-02-17 13:45:00,201.15,201.26,201.0,201.18,18872.0,185.0786,185.1798,184.9406,185.1062,18872.0
2021-02-17 13:50:00,201.18,201.59,201.18,201.59,15151.0,185.1062,185.4835,185.1062,185.4835,15151.0
2021-02-17 13:55:00,201.62,202.0,201.62,201.94,10699.0,185.5111,185.8607,185.5111,185.8055,10699.0
2021-02-17 14:00:00,201.89,202.17,201.65,202.09,18522.0,185.7595,186.0171,185.5387,185.9435,18522.0
2021-02-17 14:05:00,202.14,202.29,202.02,202.25,10566.0,185.9895,186.1275,185.8791,186.0907,10566.0
2021-02-17 14:10:00,202.16,202.2,202.04,202.13,13968.0,186.0079,186.0447,185.8975,185.9803,13968.0
2021-02-17 14:15:00,202.11,202.38,202.1,202.19,15144.0,185.9619,186.2103,185.9527,186.0355,15144.0
2021-02-17 14:20:00,202.23,202.29,202.05,202.08,7984.0,186.0723,186.1275,185.9067,185.9343,7984.0
2021-02-17 14:25:00,202.04,202.04,201.77,201.81,12271.0,185.8975,185.8975,185.6491,185.6859,12271.0
2021-02-17 14:30:00,201.85,201.96,201.78,201.78,7401.0,185.7227,185.8239,185.6583,185.6583,7401.0
2021-02-17 14:35:00,201.83,201.96,201.72,201.96,7546.0,185.7043,185.8239,185.6031,185.8239,7546.0
2021-02-17 14:40:00,202.0,202.0,201.82,201.84,6604.0,185.8607,185.8607,185.6951,185.7135,6604.0
2021-02-17 14:45:00,201.88,202.04,201.85,201.85,7114.0,185.7503,185.8975,185.7227,185.7227,7114.0
2021-02-17 14:50:00,201.93,202.09,201.91,202.04,8869.0,185.7963,185.9435,185.7779,185.8975,8869.0
2021-02-17 14:55:00,202.04,202.35,202.03,202.14,17264.0,185.8975,186.1827,185.8883,185.9895,17264.0
2021-02-17 15:00:00,202.11,202.22,202.03,202.16,8524.0,185.9619,186.0631,185.8883,186.0079,8524.0
2021-02-17 15:05:00,202.16,202.34,202.13,202.33,14437.0,186.0079,186.1735,185.9803,186.1643,14437.0
2021-02-17 15:10:00,202.32,202.33,202.08,202.16,10468.0,186.1551,186.1643,185.9343,186.0079,10468.0
2021-02-17 15:15:00,202.19,202.23,202.03,202.07,8469.0,186.0355,186.0723,185.8883,185.9251,8469.0
2021-02-17 15:20:00,202.07,202.1,201.8,201.8,18225.0,185.9251,185.9527,185.6767,185.6767,18225.0
2021-02-17 15:25:00,201.81,201.9,201.65,201.79,9099.0,185.6859,185.7687,185.5387,185.6675,9099.0
2021-02-17 15:30:00,201.81,201.95,201.69,201.95,12078.0,185.6859,185.8147,185.5755,185.8147,12078.0
2021-02-17 15:35:00,201.94,202.05,201.89,202.05,17125.0,185.8055,185.9067,185.7595,185.9067,17125.0
2021-02-17 15:40:00,202.03,202.13,202.0,202.06,18762.0,185.8883,185.9803,185.8607,185.9159,18762.0
2021-02-17 15:45:00,202.07,202.19,202.0,202.02,25768.0,185.9251,186.0355,185.8607,185.8791,25768.0
2021-02-17 15:50:00,202.04,202.22,201.98,202.14,24977.0,185.8975,186.0631,185.8423,185.9895,24977.0
2021-02-17 15:55:00,202.09,202.42,202.04,202.31,80954.0,185.9435,186.2471,185.8975,186.1459,80954.0
2021-02-18 09:30:00,201.55,201.55,200.5,201.17,96246.0,185.4466,185.4466,184.4805,185.097,96246.0
2021-02-18 09:35:00,201.34,201.87,201.2,201.75,13737.0,185.2534,185.7411,185.1246,185.6307,13737.0
2021-02-18 09:40:00,201.66,201.66,201.0,201.07,13697.0,185.5479,185.5479,184.9406,185.005,13697.0
2021-02-18 09:45:00,200.81,201.99,200.81,201.87,19329.0,184.7658,185.8515,184.7658,185.7411,19329.0
2021-02-18 09:50:00,201.93,202.13,201.65,201.65,26937.0,185.7963,185.9803,185.5387,185.5387,26937.0
2021-02-18 09:55:00,201.73,202.8,201.58,202.74,30271.0,185.6123,186.5968,185.4743,186.5416,30271.0
2021-02-18 10:00:00,202.74,202.88,201.6,201.62,42339.0,186.5416,186.6704,185.4927,185.5111,42339.0
2021-02-18 10:05:00,201.37,201.45,200.69,200.86,10997.0,185.281,185.3546,184.6554,184.8118,10997.0
2021-02-18 10:10:00,201.02,201.59,200.82,200.82,14151.0,184.959,185.4835,184.775,184.775,14151.0
2021-02-18 10:15:00,200.84,201.06,200.42,200.43,13558.0,184.7934,184.9958,184.4069,184.4161,13558.0
2021-02-18 10:20:00,200.47,200.59,200.26,200.3,22084.0,184.4529,184.5633,184.2597,184.2965,22084.0
2021-02-18 10:25:00,200.3,200.33,199.79,200.33,27811.0,184.2965,184.3241,183.8273,184.3241,27811.0
2021-02-18 10:30:00,200.44,200.44,199.81,200.26,16393.0,184.4253,184.4253,183.8457,184.2597,16393.0
2021-02-18 10:35:00,200.25,200.65,200.15,200.58,16092.0,184.2505,184.6186,184.1585,184.5541,16092.0
2021-02-18 10:40:00,200.51,200.67,200.25,200.47,17490.0,184.4897,184.637,184.2505,184.4529,17490.0
2021-02-18 10:45:00,200.43,200.49,200.2,200.23,13921.0,184.4161,184.4713,184.2045,184.2321,13921.0
2021-02-18 10:50:00,200.2,200.4,200.04,200.3,7389.0,184.2045,184.3885,184.0573,184.2965,7389.0
2021-02-18 10:55:00,200.27,200.32,199.82,199.86,19583.0,184.2689,184.3149,183.8549,183.8917,19583.0
2021-02-18 11:00:00,199.85,200.27,199.68,200.23,16972.0,183.8825,184.2689,183.7261,184.2321,16972.0
2021-02-18 11:05:00,200.23,200.46,199.94,200.04,9593.0,184.2321,184.4437,183.9653,184.0573,9593.0
2021-02-18 11:10:00,200.03,200.03,199.71,200.01,13960.0,184.0481,184.0481,183.7537,184.0297,13960.0
2021-02-18 11:15:00,199.99,200.23,199.8,199.94,19582.0,184.0113,184.2321,183.8365,183.9653,19582.0
2021-02-18 11:20:00,199.94,200.09,199.85,199.97,7151.0,183.9653,184.1033,183.8825,183.9929,7151.0
2021-02-18 11:25:00,199.97,200.05,199.81,199.83,20760.0,183.9929,184.0665,183.8457,183.8641,20760.0
2021-02-18 11:30:00,199.78,200.05,199.7,199.75,12691.0,183.8181,184.0665,183.7445,183.7905,12691.0
2021-02-18 11:35:00,199.78,199.97,199.75,199.83,5003.0,183.8181,183.9929,183.7905,183.8641,5003.0
2021-02-18 11:40:00,199.86,200.02,199.79,199.9,9780.0,183.8917,184.0389,183.8273,183.9285,9780.0
2021-02-18 11:45:00,199.88,200.11,199.87,200.05,12557.0,183.9101,184.1217,183.9009,184.0665,12557.0
2021-02-18 11:50:00,199.97,200.17,199.95,200.09,16360.0,183.9929,184.1769,183.9745,184.1033,16360.0
2021-02-18 11:55:00,200.08,200.09,199.54,199.58,20241.0,184.0941,184.1033,183.5972,183.634,20241.0
2021-02-18 12:00:00,199.55,199.56,198.93,199.11,24674.0,183.6064,183.6156,183.036,183.2016,24674.0
2021-02-18 12:05:00,199.09,199.26,198.97,199.06,19130.0,183.1832,183.3396,183.0728,183.1556,19130.0
2021-02-18 12:10:00,199.08,199.09,198.83,198.93,12049.0,183.174,183.1832,182.944,183.036,12049.0
2021-02-18 12:15:00,198.86,198.95,198.68,198.68,24170.0,182.9716,183.0544,182.806,182.806,24170.0
2021-02-18 12:20:00,198.71,198.83,198.62,198.81,16984.0,182.8336,182.944,182.7507,182.9256,16984.0
2021-02-18 12:25:00,198.83,199.17,198.68,199.17,13625.0,182.944,183.2568,182.806,183.2568,13625.0
2021-02-18 12:30:00,199.16,199.35,198.98,199.35,15936.0,183.2476,183.4224,183.082,183.4224,15936.0
2021-02-18 12:35:00,199.4,199.47,199.14,199.15,5603.0,183.4684,183.5328,183.2292,183.2384,5603.0
2021-02-18 12:40:00,199.17,199.26,199.08,199.08,8794.0,183.2568,183.3396,183.174,183.174,8794.0
2021-02-18 12:45:00,199.1,199.1,198.91,198.91,11091.0,183.1924,183.1924,183.0176,183.0176,11091.0
2021-02-18 12:50:00,198.91,199.0,198.71,198.82,8791.0,183.0176,183.1004,182.8336,182.9348,8791.0
2021-02-18 12:55:00,198.86,198.87,198.65,198.73,23387.0,182.9716,182.9808,182.7784,182.852,23387.0
2021-02-18 13:00:00,198.7,198.76,198.58,198.69,8038.0,182.8244,182.8796,182.7139,182.8152,8038.0
2021-02-18 13:05:00,198.65,198.96,198.64,198.74,18606.0,182.7784,183.0636,182.7691,182.8612,18606.0
2021-02-18 13:10:00,198.73,198.85,198.71,198.84,6780.0,182.852,182.9624,182.8336,182.9532,6780.0
2021-02-18 13:15:00,198.84,199.03,198.81,198.86,6372.0,182.9532,183.128,182.9256,182.9716,6372.0
2021-02-18 13:20:00,198.88,199.22,198.7,199.12,16181.0,182.99,183.3028,182.8244,183.2108,16181.0
2021-02-18 13:25:00,199.11,199.91,199.11,199.86,16413.0,183.2016,183.9377,183.2016,183.8917,16413.0
2021-02-18 13:30:00,199.91,200.23,199.88,200.23,11913.0,183.9377,184.2321,183.9101,184.2321,11913.0
2021-02-18 13:35:00,200.23,200.5,200.19,200.45,10352.0,184.2321,184.4805,184.1953,184.4345,10352.0
2021-02-18 13:40:00,200.41,200.43,200.24,200.37,14015.0,184.3977,184.4161,184.2413,184.3609,14015.0
2021-02-18 13:45:00,200.33,200.61,200.32,200.56,27474.0,184.3241,184.5818,184.3149,184.5357,27474.0
2021-02-18 13:50:00,200.53,200.89,200.42,200.83,12183.0,184.5081,184.8394,184.4069,184.7842,12183.0
2021-02-18 13:55:00,200.85,200.97,200.6,200.61,85417.0,184.8026,184.913,184.5726,184.5818,85417.0
2021-02-18 14:00:00,200.6,200.94,200.46,200.94,30597.0,184.5726,184.8854,184.4437,184.8854,30597.0
2021-02-18 14:05:00,200.91,201.0,200.47,200.57,17962.0,184.8578,184.9406,184.4529,184.5449,17962.0
2021-02-18 14:10:00,200.56,200.61,200.45,200.5,8799.0,184.5357,184.5818,184.4345,184.4805,8799.0
2021-02-18 14:15:00,200.58,200.62,200.37,200.41,7206.0,184.5541,184.591,184.3609,184.3977,7206.0
2021-02-18 14:20:00,200.44,200.66,200.22,200.64,11309.0,184.4253,184.6278,184.2229,184.6094,11309.0
2021-02-18 14:25:00,200.64,200.71,200.51,200.56,7376.0,184.6094,184.6738,184.4897,184.5357,7376.0
2021-02-18 14:30:00,200.51,200.65,200.47,200.65,8654.0,184.4897,184.6186,184.4529,184.6186,8654.0
2021-02-18 14:35:00,200.63,200.74,200.57,200.7,5135.0,184.6002,184.7014,184.5449,184.6646,5135.0
2021-02-18 14:40:00,200.71,200.76,200.47,200.47,8432.0,184.6738,184.7198,184.4529,184.4529,8432.0
2021-02-18 14:45:00,200.48,200.51,200.37,200.37,2623.0,184.4621,184.4897,184.3609,184.3609,2623.0
2021-02-18 14:50:00,200.32,200.63,200.3,200.52,11864.0,184.3149,184.6002,184.2965,184.4989,11864.0
2021-02-18 14:55:00,200.53,200.8,200.53,200.77,14449.0,184.5081,184.7566,184.5081,184.729,14449.0
2021-02-18 15:00:00,200.77,200.88,200.59,200.74,19364.0,184.729,184.8302,184.5633,184.7014,19364.0
2021-02-18 15:05:00,200.76,200.86,200.56,200.72,19307.0,184.7198,184.8118,184.5357,184.683,19307.0
2021-02-18 15:10:00,200.66,200.84,200.62,200.79,9984.0,184.6278,184.7934,184.591,184.7474,9984.0
2021-02-18 15:15:00,200.79,200.84,200.51,200.56,23946.0,184.7474,184.7934,184.4897,184.5357,23946.0
2021-02-18 15:20:00,200.54,200.54,200.22,200.25,8122.0,184.5173,184.5173,184.2229,184.2505,8122.0
2021-02-18 15:25:00,200.28,200.41,200.25,200.28,14962.0,184.2781,184.3977,184.2505,184.2781,14962.0
2021-02-18 15:30:00,200.32,200.47,200.28,200.36,11429.0,184.3149,184.4529,184.2781,184.3517,11429.0
2021-02-18 15:35:00,200.37,200.49,200.25,200.34,13379.0,184.3609,184.4713,184.2505,184.3333,13379.0
2021-02-18 15:40:00,200.27,200.31,200.04,200.18,16922.0,184.2689,184.3057,184.0573,184.1861,16922.0
2021-02-18 15:45:00,200.18,200.31,200.08,200.09,22925.0,184.1861,184.3057,184.0941,184.1033,22925.0
2021-02-18 15:50:00,200.11,200.17,199.83,199.96,53702.0,184.1217,184.1769,183.8641,183.9837,53702.0
2021-02-18 15:55:00,199.89,200.09,199.56,199.88,130246.0,183.9193,184.1033,183.6156,183.9101,130246.0
2021-02-19 09:30:00,203.25,206.1,202.69,205.31,296708.0,187.0108,189.6331,186.4956,188.9062,296708.0
2021-02-19 09:35:00,205.28,206.15,204.76,206.08,128571.0,188.8786,189.6791,188.4002,189.6147,128571.0
2021-02-19 09:40:00,205.9,206.98,205.26,206.64,87490.0,189.4491,190.4428,188.8602,190.13,87490.0
2021-02-19 09:45:00,206.58,207.3,206.24,206.78,102762.0,190.0748,190.7372,189.7619,190.2588,102762.0
2021-02-19 09:50:00,206.78,207.28,206.67,206.98,122786.0,190.2588,190.7188,190.1576,190.4428,122786.0
2021-02-19 09:55:00,206.97,207.67,206.85,207.42,70209.0,190.4336,191.0777,190.3232,190.8476,70209.0
2021-02-19 10:00:00,207.5,207.93,206.51,207.05,102223.0,190.9213,191.3169,190.0104,190.5072,102223.0
2021-02-19 10:05:00,206.97,208.17,206.97,208.12,70017.0,190.4336,191.5377,190.4336,191.4917,70017.0
2021-02-19 10:10:00,208.11,208.44,207.76,208.08,57397.0,191.4825,191.7862,191.1605,191.4549,57397.0
2021-02-19 10:15:00,208.04,208.19,207.55,208.19,50904.0,191.4181,191.5561,190.9673,191.5561,50904.0
2021-02-19 10:20:00,208.13,208.14,207.16,207.33,22394.0,191.5009,191.5101,190.6084,190.7648,22394.0
2021-02-19 10:25:00,207.4,207.66,207.01,207.5,23641.0,190.8292,191.0685,190.4704,190.9213,23641.0
2021-02-19 10:30:00,207.53,207.65,207.22,207.5,31246.0,190.9489,191.0593,190.6636,190.9213,31246.0
2021-02-19 10:35:00,207.51,207.54,207.16,207.25,45918.0,190.9305,190.9581,190.6084,190.6912,45918.0
2021-02-19 10:40:00,207.2,207.47,207.01,207.33,49673.0,190.6452,190.8937,190.4704,190.7648,49673.0
2021-02-19 10:45:00,207.36,208.24,207.34,208.08,35385.0,190.7924,191.6021,190.774,191.4549,35385.0
2021-02-19 10:50:00,208.07,208.34,207.66,208.29,24908.0,191.4457,191.6941,191.0685,191.6481,24908.0
2021-02-19 10:55:00,208.26,208.83,208.26,208.82,37093.0,191.6205,192.145,191.6205,192.1358,37093.0
2021-02-19 11:00:00,208.77,208.93,208.39,208.57,37895.0,192.0898,192.237,191.7401,191.9058,37895.0
2021-02-19 11:05:00,208.61,209.01,208.57,208.96,29232.0,191.9426,192.3106,191.9058,192.2646,29232.0
2021-02-19 11:10:00,209.0,209.01,208.27,208.59,30636.0,192.3014,192.3106,191.6297,191.9242,30636.0
2021-02-19 11:15:00,208.56,208.98,208.56,208.98,17939.0,191.8966,192.283,191.8966,192.283,17939.0
2021-02-19 11:20:00,208.98,209.32,208.75,209.09,44192.0,192.283,192.5958,192.0714,192.3842,44192.0
2021-02-19 11:25:00,209.12,209.3,208.92,209.1,28834.0,192.4118,192.5774,192.2278,192.3934,28834.0
2021-02-19 11:30:00,209.14,209.44,208.66,208.89,78613.0,192.4302,192.7063,191.9886,192.2002,78613.0
2021-02-19 11:35:00,208.89,209.0,207.96,208.02,28518.0,192.2002,192.3014,191.3445,191.3997,28518.0
2021-02-19 11:40:00,208.02,208.37,207.77,208.33,25864.0,191.3997,191.7217,191.1697,191.6849,25864.0
2021-02-19 11:45:00,208.38,208.45,208.03,208.36,22728.0,191.7309,191.7954,191.4089,191.7125,22728.0
2021-02-19 11:50:00,208.37,208.47,208.11,208.21,24807.0,191.7217,191.8138,191.4825,191.5745,24807.0
2021-02-19 11:55:00,208.25,208.48,208.12,208.29,23998.0,191.6113,191.823,191.4917,191.6481,23998.0
2021-02-19 12:00:00,208.29,208.61,207.84,208.58,19658.0,191.6481,191.9426,191.2341,191.915,19658.0
2021-02-19 12:05:00,208.62,208.72,208.34,208.43,13917.0,191.9518,192.0438,191.6941,191.777,13917.0
2021-02-19 12:10:00,208.42,209.13,208.42,209.08,37263.0,191.7678,192.421,191.7678,192.375,37263.0
2021-02-19 12:15:00,209.09,209.59,209.09,209.52,42774.0,192.3842,192.8443,192.3842,192.7799,42774.0
2021-02-19 12:20:00,209.52,209.55,209.03,209.08,56652.0,192.7799,192.8075,192.329,192.375,56652.0
2021-02-19 12:25:00,209.08,209.34,208.52,208.56,33190.0,192.375,192.6142,191.8598,191.8966,33190.0
2021-02-19 12:30:00,208.57,209.62,208.54,209.47,56106.0,191.9058,192.8719,191.8782,192.7339,56106.0
2021-02-19 12:35:00,209.4,209.88,209.4,209.66,54230.0,192.6695,193.1111,192.6695,192.9087,54230.0
2021-02-19 12:40:00,209.62,209.62,208.69,208.81,31436.0,192.8719,192.8719,192.0162,192.1266,31436.0
2021-02-19 12:45:00,208.79,209.3,208.79,209.2,12709.0,192.1082,192.5774,192.1082,192.4854,12709.0
2021-02-19 12:50:00,209.2,209.28,208.97,209.28,21871.0,192.4854,192.559,192.2738,192.559,21871.0
2021-02-19 12:55:00,209.23,209.66,209.18,209.47,25086.0,192.513,192.9087,192.467,192.7339,25086.0
2021-02-19 13:00:00,209.45,209.59,209.28,209.53,15304.0,192.7155,192.8443,192.559,192.7891,15304.0
2021-02-19 13:05:00,209.52,209.65,208.96,209.05,28914.0,192.7799,192.8995,192.2646,192.3474,28914.0
2021-02-19 13:10:00,209.06,209.97,209.04,209.88,28424.0,192.3566,193.1939,192.3382,193.1111,28424.0
2021-02-19 13:15:00,209.84,210.44,209.62,209.62,95807.0,193.0743,193.6264,192.8719,192.8719,95807.0
2021-02-19 13:20:00,209.62,209.63,209.07,209.39,17594.0,192.8719,192.8811,192.3658,192.6603,17594.0
2021-02-19 13:25:00,209.36,210.07,209.36,210.07,25714.0,192.6326,193.2859,192.6326,193.2859,25714.0
2021-02-19 13:30:00,210.0,210.36,209.81,209.95,51241.0,193.2215,193.5528,193.0467,193.1755,51241.0
2021-02-19 13:35:00,209.92,210.27,209.73,209.92,27692.0,193.1479,193.4699,192.9731,193.1479,27692.0
2021-02-19 13:40:00,209.92,209.97,209.62,209.63,21413.0,193.1479,193.1939,192.8719,192.8811,21413.0
2021-02-19 13:45:00,209.67,210.08,209.57,209.79,34340.0,192.9179,193.2951,192.8259,193.0283,34340.0
2021-02-19 13:50:00,209.76,209.99,209.74,209.93,8195.0,193.0007,193.2123,192.9823,193.1571,8195.0
2021-02-19 13:55:00,209.96,210.24,209.87,210.24,15281.0,193.1847,193.4423,193.1019,193.4423,15281.0
2021-02-19 14:00:00,210.22,210.69,210.19,210.65,38833.0,193.4239,193.8564,193.3963,193.8196,38833.0
2021-02-19 14:05:00,210.64,210.69,210.01,210.6,28578.0,193.8104,193.8564,193.2307,193.7736,28578.0
2021-02-19 14:10:00,210.61,210.86,210.36,210.74,27181.0,193.7828,194.0128,193.5528,193.9024,27181.0
2021-02-19 14:15:00,210.74,210.78,210.5,210.6,27695.0,193.9024,193.9392,193.6816,193.7736,27695.0
2021-02-19 14:20:00,210.6,210.69,210.19,210.26,23464.0,193.7736,193.8564,193.3963,193.4607,23464.0
2021-02-19 14:25:00,210.32,210.35,209.91,210.01,21778.0,193.5159,193.5435,193.1387,193.2307,21778.0
2021-02-19 14:30:00,210.05,210.51,210.03,210.41,20015.0,193.2675,193.6908,193.2491,193.5988,20015.0
2021-02-19 14:35:00,210.39,210.7,210.33,210.52,23448.0,193.5804,193.8656,193.5251,193.7,23448.0
2021-02-19 14:40:00,210.53,210.65,210.33,210.65,14955.0,193.7092,193.8196,193.5251,193.8196,14955.0
2021-02-19 14:45:00,210.6,211.09,210.51,210.93,30374.0,193.7736,194.2244,193.6908,194.0772,30374.0
2021-02-19 14:50:00,210.96,210.98,210.7,210.84,23511.0,194.1048,194.1232,193.8656,193.9944,23511.0
2021-02-19 14:55:00,210.84,210.98,210.66,210.74,26000.0,193.9944,194.1232,193.8288,193.9024,26000.0
2021-02-19 15:00:00,210.71,210.71,210.42,210.56,18147.0,193.8748,193.8748,193.608,193.7368,18147.0
2021-02-19 15:05:00,210.56,210.79,210.54,210.77,16727.0,193.7368,193.9484,193.7184,193.93,16727.0
2021-02-19 15:10:00,210.8,211.04,210.6,210.8,40427.0,193.9576,194.1784,193.7736,193.9576,40427.0
2021-02-19 15:15:00,210.84,211.07,210.76,211.03,46908.0,193.9944,194.206,193.9208,194.1692,46908.0
2021-02-19 15:20:00,211.01,211.03,210.71,210.74,31024.0,194.1508,194.1692,193.8748,193.9024,31024.0
2021-02-19 15:25:00,210.71,210.77,210.21,210.64,33343.0,193.8748,193.93,193.4147,193.8104,33343.0
2021-02-19 15:30:00,210.66,211.46,210.61,210.75,51555.0,193.8288,194.5649,193.7828,193.9116,51555.0
2021-02-19 15:35:00,210.68,210.7,210.1,210.44,41724.0,193.8472,193.8656,193.3135,193.6264,41724.0
2021-02-19 15:40:00,210.41,210.54,209.96,210.11,56904.0,193.5988,193.7184,193.1847,193.3227,56904.0
2021-02-19 15:45:00,210.04,210.32,210.0,210.09,62129.0,193.2583,193.5159,193.2215,193.3043,62129.0
2021-02-19 15:50:00,210.13,210.18,209.84,209.98,95482.0,193.3411,193.3871,193.0743,193.2031,95482.0
2021-02-19 15:55:00,210.0,210.09,209.68,210.01,159622.0,193.2215,193.3043,192.9271,193.2307,159622.0
2021-02-22 09:30:00,209.63,210.9,209.33,210.84,95924.0,192.8811,194.0496,192.605,193.9944,95924.0
2021-02-22 09:35:00,210.67,210.94,210.01,210.26,47538.0,193.838,194.0864,193.2307,193.4607,47538.0
2021-02-22 09:40:00,210.52,210.77,209.57,210.46,56194.0,193.7,193.93,192.8259,193.6448,56194.0
2021-02-22 09:45:00,210.54,210.58,209.67,210.4,43963.0,193.7184,193.7552,192.9179,193.5896,43963.0
2021-02-22 09:50:00,210.26,210.59,209.97,210.37,36778.0,193.4607,193.7644,193.1939,193.562,36778.0
2021-02-22 09:55:00,210.28,211.14,210.04,211.13,39744.0,193.4791,194.2704,193.2583,194.2612,39744.0
2021-02-22 10:00:00,211.15,211.34,210.81,211.22,27486.0,194.2796,194.4545,193.9668,194.344,27486.0
2021-02-22 10:05:00,211.23,211.54,210.95,211.18,13551.0,194.3532,194.6385,194.0956,194.3072,13551.0
2021-02-22 10:10:00,211.23,211.54,210.94,211.05,26286.0,194.3532,194.6385,194.0864,194.1876,26286.0
2021-02-22 10:15:00,210.95,211.09,210.67,211.02,37872.0,194.0956,194.2244,193.838,194.16,37872.0
2021-02-22 10:20:00,211.02,212.28,211.02,211.73,45359.0,194.16,195.3193,194.16,194.8133,45359.0
2021-02-22 10:25:00,211.59,211.81,211.33,211.81,16225.0,194.6845,194.8869,194.4452,194.8869,16225.0
2021-02-22 10:30:00,211.81,211.86,211.4,211.56,20425.0,194.8869,194.9329,194.5097,194.6569,20425.0
2021-02-22 10:35:00,211.61,211.62,211.06,211.47,21048.0,194.7029,194.7121,194.1968,194.5741,21048.0
2021-02-22 10:40:00,211.48,212.36,211.47,212.33,33006.0,194.5833,195.393,194.5741,195.3654,33006.0
2021-02-22 10:45:00,212.3,213.0,212.29,212.62,43923.0,195.3377,195.9818,195.3285,195.6322,43923.0
2021-02-22 10:50:00,212.59,212.62,211.95,212.02,17878.0,195.6046,195.6322,195.0157,195.0801,17878.0
2021-02-22 10:55:00,211.94,212.5,211.77,212.41,24389.0,195.0065,195.5218,194.8501,195.439,24389.0
2021-02-22 11:00:00,212.36,213.68,212.36,213.68,39200.0,195.393,196.6075,195.393,196.6075,39200.0
2021-02-22 11:05:00,213.7,213.89,213.46,213.68,32424.0,196.6259,196.8007,196.4051,196.6075,32424.0
2021-02-22 11:10:00,213.63,214.09,213.25,213.95,39141.0,196.5615,196.9847,196.2118,196.8559,39141.0
2021-02-22 11:15:00,213.94,214.3,213.72,214.21,31530.0,196.8467,197.178,196.6443,197.0951,31530.0
2021-02-22 11:20:00,214.15,214.4,214.03,214.38,40992.0,197.0399,197.27,196.9295,197.2516,40992.0
2021-02-22 11:25:00,214.35,214.58,214.1,214.34,21122.0,197.224,197.4356,196.9939,197.2148,21122.0
2021-02-22 11:30:00,214.37,214.43,213.96,214.3,15487.0,197.2424,197.2976,196.8651,197.178,15487.0
2021-02-22 11:35:00,214.3,214.91,214.23,214.64,26817.0,197.178,197.7392,197.1135,197.4908,26817.0
2021-02-22 11:40:00,214.74,215.38,214.68,215.17,43150.0,197.5828,198.1717,197.5276,197.9784,43150.0
2021-02-22 11:45:00,215.1,215.57,215.05,215.45,27783.0,197.914,198.3465,197.868,198.2361,27783.0
2021-02-22 11:50:00,215.39,216.13,215.35,216.02,52107.0,198.1809,198.8617,198.1441,198.7605,52107.0
2021-02-22 11:55:00,216.02,216.35,215.89,216.16,39101.0,198.7605,199.0642,198.6409,198.8893,39101.0
2021-02-22 12:00:00,216.16,216.5,215.92,216.34,51845.0,198.8893,199.2022,198.6685,199.055,51845.0
2021-02-22 12:05:00,216.36,217.21,216.17,216.7,66803.0,199.0734,199.8555,198.8985,199.3862,66803.0
2021-02-22 12:10:00,216.77,218.07,216.56,217.28,105631.0,199.4506,200.6467,199.2574,199.9199,105631.0
2021-02-22 12:15:00,217.28,217.38,216.51,216.7,38991.0,199.9199,200.0119,199.2114,199.3862,38991.0
2021-02-22 12:20:00,216.64,217.42,216.58,216.9,31329.0,199.331,200.0487,199.2758,199.5702,31329.0
2021-02-22 12:25:00,216.77,217.74,216.77,217.31,37719.0,199.4506,200.3431,199.4506,199.9475,37719.0
2021-02-22 12:30:00,217.27,217.38,216.93,217.07,28292.0,199.9107,200.0119,199.5978,199.7266,28292.0
2021-02-22 12:35:00,217.11,217.59,217.02,217.51,37846.0,199.7634,200.2051,199.6806,200.1315,37846.0
2021-02-22 12:40:00,217.43,217.67,217.09,217.23,37525.0,200.0579,200.2787,199.745,199.8739,37525.0
2021-02-22 12:45:00,217.17,217.34,216.95,217.02,24935.0,199.8186,199.9751,199.6162,199.6806,24935.0
2021-02-22 12:50:00,217.02,217.64,216.92,217.6,25413.0,199.6806,200.2511,199.5886,200.2143,25413.0
2021-02-22 12:55:00,217.61,217.8,217.36,217.53,21784.0,200.2235,200.3983,199.9935,200.1499,21784.0
2021-02-22 13:00:00,217.47,217.47,217.04,217.16,23600.0,200.0947,200.0947,199.699,199.8094,23600.0
2021-02-22 13:05:00,217.18,217.54,216.95,216.99,15630.0,199.8278,200.1591,199.6162,199.653,15630.0
2021-02-22 13:10:00,217.01,217.24,216.84,217.08,56784.0,199.6714,199.8831,199.515,199.7358,56784.0
2021-02-22 13:15:00,217.08,217.61,216.79,217.31,61282.0,199.7358,200.2235,199.469,199.9475,61282.0
2021-02-22 13:20:00,217.26,217.33,217.02,217.28,22350.0,199.9015,199.9659,199.6806,199.9199,22350.0
2021-02-22 13:25:00,217.21,217.83,217.21,217.72,36211.0,199.8555,200.4259,199.8555,200.3247,36211.0
2021-02-22 13:30:00,217.73,217.73,217.13,217.3,23062.0,200.3339,200.3339,199.7818,199.9383,23062.0
2021-02-22 13:35:00,217.28,217.41,217.06,217.22,22990.0,199.9199,200.0395,199.7174,199.8647,22990.0
2021-02-22 13:40:00,217.22,217.62,217.16,217.6,13578.0,199.8647,200.2327,199.8094,200.2143,13578.0
2021-02-22 13:45:00,217.65,217.93,217.58,217.74,24181.0,200.2603,200.5179,200.1959,200.3431,24181.0
2021-02-22 13:50:00,217.67,217.72,217.23,217.4,19600.0,200.2787,200.3247,199.8739,200.0303,19600.0
2021-02-22 13:55:00,217.51,218.0,217.28,217.83,38662.0,200.1315,200.5823,199.9199,200.4259,38662.0
2021-02-22 14:00:00,217.85,217.97,217.44,217.47,24283.0,200.4443,200.5547,200.0671,200.0947,24283.0
2021-02-22 14:05:00,217.47,217.7,217.13,217.32,23526.0,200.0947,200.3063,199.7818,199.9567,23526.0
2021-02-22 14:10:00,217.23,217.32,216.91,217.25,23533.0,199.8739,199.9567,199.5794,199.8923,23533.0
2021-02-22 14:15:00,217.2,217.63,217.01,217.42,21161.0,199.8463,200.2419,199.6714,200.0487,21161.0
2021-02-22 14:20:00,217.43,217.59,217.21,217.36,15097.0,200.0579,200.2051,199.8555,199.9935,15097.0
2021-02-22 14:25:00,217.34,217.69,217.17,217.46,21129.0,199.9751,200.2971,199.8186,200.0855,21129.0
2021-02-22 14:30:00,217.5,217.83,217.37,217.71,25449.0,200.1223,200.4259,200.0027,200.3155,25449.0
2021-02-22 14:35:00,217.72,217.89,217.65,217.76,26830.0,200.3247,200.4811,200.2603,200.3615,26830.0
2021-02-22 14:40:00,217.73,217.9,217.64,217.86,24780.0,200.3339,200.4903,200.2511,200.4535,24780.0
2021-02-22 14:45:00,217.87,217.91,217.66,217.73,30611.0,200.4627,200.4995,200.2695,200.3339,30611.0
2021-02-22 14:50:00,217.69,217.94,217.69,217.93,29865.0,200.2971,200.5271,200.2971,200.5179,29865.0
2021-02-22 14:55:00,217.89,218.38,217.89,218.36,40612.0,200.4811,200.932,200.4811,200.9136,40612.0
2021-02-22 15:00:00,218.36,218.42,218.19,218.37,43966.0,200.9136,200.9688,200.7572,200.9228,43966.0
2021-02-22 15:05:00,218.39,218.76,218.3,218.73,57197.0,200.9412,201.2816,200.8584,201.254,57197.0
2021-02-22 15:10:00,218.7,218.87,218.37,218.39,41657.0,201.2264,201.3828,200.9228,200.9412,41657.0
2021-02-22 15:15:00,218.38,218.54,218.02,218.22,38674.0,200.932,201.0792,200.6007,200.7848,38674.0
2021-02-22 15:20:00,218.22,218.47,217.94,218.08,48186.0,200.7848,201.0148,200.5271,200.6559,48186.0
2021-02-22 15:25:00,218.05,218.22,217.77,217.89,68481.0,200.6283,200.7848,200.3707,200.4811,68481.0
2021-02-22 15:30:00,217.9,218.61,217.77,218.58,52347.0,200.4903,201.1436,200.3707,201.116,52347.0
2021-02-22 15:35:00,218.6,218.8,218.4,218.69,87439.0,201.1344,201.3184,200.9504,201.2172,87439.0
2021-02-22 15:40:00,218.7,218.71,217.88,217.93,88637.0,201.2264,201.2356,200.4719,200.5179,88637.0
2021-02-22 15:45:00,217.96,218.51,217.91,218.18,80658.0,200.5455,201.0516,200.4995,200.748,80658.0
2021-02-22 15:50:00,218.21,218.48,217.88,218.29,112017.0,200.7756,201.024,200.4719,200.8492,112017.0
2021-02-22 15:55:00,218.28,218.48,217.99,218.05,206415.0,200.84,201.024,200.5731,200.6283,206415.0
2021-02-23 09:30:00,219.53,219.73,217.82,219.28,175090.0,201.9901,202.1741,200.4167,201.7601,175090.0
2021-02-23 09:35:00,219.21,219.89,218.22,219.39,101118.0,201.6957,202.3213,200.7848,201.8613,101118.0
2021-02-23 09:40:00,219.29,219.82,218.0,218.09,81484.0,201.7693,202.2569,200.5823,200.6651,81484.0
2021-02-23 09:45:00,218.09,218.16,214.6,214.62,106708.0,200.6651,200.7295,197.454,197.4724,106708.0
2021-02-23 09:50:00,214.59,215.98,213.28,215.15,93387.0,197.4448,198.7237,196.2394,197.96,93387.0
2021-02-23 09:55:00,215.26,216.39,215.13,216.33,25909.0,198.0613,199.101,197.9416,199.0458,25909.0
2021-02-23 10:00:00,216.47,217.3,215.6,217.25,48727.0,199.1746,199.9383,198.3741,199.8923,48727.0
2021-02-23 10:05:00,217.21,217.91,216.57,217.81,27621.0,199.8555,200.4995,199.2666,200.4075,27621.0
2021-02-23 10:10:00,217.8,218.28,217.32,217.89,48495.0,200.3983,200.84,199.9567,200.4811,48495.0
2021-02-23 10:15:00,217.8,218.36,216.72,218.36,41003.0,200.3983,200.9136,199.4046,200.9136,41003.0
2021-02-23 10:20:00,218.48,218.96,218.11,218.96,58689.0,201.024,201.4656,200.6835,201.4656,58689.0
2021-02-23 10:25:00,218.91,218.96,218.34,218.61,26599.0,201.4196,201.4656,200.8952,201.1436,26599.0
2021-02-23 10:30:00,218.61,218.63,216.64,217.43,46321.0,201.1436,201.162,199.331,200.0579,46321.0
2021-02-23 10:35:00,217.39,217.61,216.57,217.0,37226.0,200.0211,200.2235,199.2666,199.6622,37226.0
2021-02-23 10:40:00,216.87,216.93,215.92,216.64,35359.0,199.5426,199.5978,198.6685,199.331,35359.0
2021-02-23 10:45:00,216.63,217.32,216.44,217.04,28749.0,199.3218,199.9567,199.147,199.699,28749.0
2021-02-23 10:50:00,217.12,217.73,217.1,217.73,16412.0,199.7726,200.3339,199.7542,200.3339,16412.0
2021-02-23 10:55:00,217.74,217.78,217.01,217.24,24801.0,200.3431,200.3799,199.6714,199.8831,24801.0
2021-02-23 11:00:00,217.37,217.71,217.07,217.35,17992.0,200.0027,200.3155,199.7266,199.9843,17992.0
2021-02-23 11:05:00,217.53,217.53,216.91,217.19,11856.0,200.1499,200.1499,199.5794,199.837,11856.0
2021-02-23 11:10:00,217.15,217.15,216.43,216.86,12886.0,199.8002,199.8002,199.1378,199.5334,12886.0
2021-02-23 11:15:00,216.94,217.03,216.13,216.43,29497.0,199.607,199.6898,198.8617,199.1378,29497.0
2021-02-23 11:20:00,216.51,216.84,216.29,216.83,29278.0,199.2114,199.515,199.009,199.5058,29278.0
2021-02-23 11:25:00,216.68,217.6,216.48,217.48,26739.0,199.3678,200.2143,199.1838,200.1039,26739.0
2021-02-23 11:30:00,217.5,218.46,217.23,218.44,12116.0,200.1223,201.0056,199.8739,200.9872,12116.0
2021-02-23 11:35:00,218.39,218.39,217.91,217.93,11442.0,200.9412,200.9412,200.4995,200.5179,11442.0
2021-02-23 11:40:00,217.85,217.88,217.02,217.12,15271.0,200.4443,200.4719,199.6806,199.7726,15271.0
2021-02-23 11:45:00,217.14,217.37,216.82,216.92,12045.0,199.791,200.0027,199.4966,199.5886,12045.0
2021-02-23 11:50:00,216.94,217.59,216.93,217.27,9041.0,199.607,200.2051,199.5978,199.9107,9041.0
2021-02-23 11:55:00,217.24,217.53,216.95,217.48,17012.0,199.8831,200.1499,199.6162,200.1039,17012.0
2021-02-23 12:00:00,217.45,217.58,217.27,217.5,21167.0,200.0763,200.1959,199.9107,200.1223,21167.0
2021-02-23 12:05:00,217.5,217.99,217.45,217.97,23412.0,200.1223,200.5731,200.0763,200.5547,23412.0
2021-02-23 12:10:00,217.98,218.31,217.98,218.26,23968.0,200.5639,200.8676,200.5639,200.8216,23968.0
2021-02-23 12:15:00,218.31,218.66,217.76,218.36,42017.0,200.8676,201.1896,200.3615,200.9136,42017.0
2021-02-23 12:20:00,218.28,218.28,217.69,217.76,18877.0,200.84,200.84,200.2971,200.3615,18877.0
2021-02-23 12:25:00,217.8,218.49,217.79,218.49,21739.0,200.3983,201.0332,200.3891,201.0332,21739.0
2021-02-23 12:30:00,218.34,218.59,218.07,218.57,23722.0,200.8952,201.1252,200.6467,201.1068,23722.0
2021-02-23 12:35:00,218.47,218.53,217.99,218.27,37182.0,201.0148,201.07,200.5731,200.8308,37182.0
2021-02-23 12:40:00,218.32,218.69,218.23,218.61,17693.0,200.8768,201.2172,200.794,201.1436,17693.0
2021-02-23 12:45:00,218.7,218.94,217.25,218.48,8253.0,201.2264,201.4472,199.8923,201.024,8253.0
2021-02-23 12:50:00,218.48,218.62,218.03,218.46,11582.0,201.024,201.1528,200.6099,201.0056,11582.0
2021-02-23 12:55:00,218.53,218.54,217.89,218.03,12826.0,201.07,201.0792,200.4811,200.6099,12826.0
2021-02-23 13:00:00,217.94,218.25,217.73,218.06,18309.0,200.5271,200.8124,200.3339,200.6375,18309.0
2021-02-23 13:05:00,218.06,218.36,218.05,218.24,7581.0,200.6375,200.9136,200.6283,200.8032,7581.0
2021-02-23 13:10:00,218.17,218.61,218.13,218.46,9879.0,200.7388,201.1436,200.7019,201.0056,9879.0
2021-02-23 13:15:00,218.5,219.19,218.44,219.02,32134.0,201.0424,201.6773,200.9872,201.5208,32134.0
2021-02-23 13:20:00,219.02,219.32,218.86,219.11,13205.0,201.5208,201.7969,201.3736,201.6036,13205.0
2021-02-23 13:25:00,219.04,219.37,218.95,218.98,9827.0,201.5392,201.8429,201.4564,201.484,9827.0
2021-02-23 13:30:00,218.98,219.39,218.97,219.35,12650.0,201.484,201.8613,201.4748,201.8245,12650.0
2021-02-23 13:35:00,219.31,219.43,219.11,219.11,12415.0,201.7877,201.8981,201.6036,201.6036,12415.0
2021-02-23 13:40:00,219.2,219.24,218.98,219.0,11125.0,201.6865,201.7233,201.484,201.5024,11125.0
2021-02-23 13:45:00,219.01,219.2,218.87,219.08,8087.0,201.5116,201.6865,201.3828,201.576,8087.0
2021-02-23 13:50:00,219.11,219.47,219.0,219.27,20606.0,201.6036,201.9349,201.5024,201.7509,20606.0
2021-02-23 13:55:00,219.33,219.71,219.21,219.47,22554.0,201.8061,202.1557,201.6957,201.9349,22554.0
2021-02-23 14:00:00,219.44,219.59,219.23,219.34,16742.0,201.9073,202.0453,201.7141,201.8153,16742.0
2021-02-23 14:05:00,219.38,219.47,219.21,219.42,29860.0,201.8521,201.9349,201.6957,201.8889,29860.0
2021-02-23 14:10:00,219.43,219.67,219.4,219.49,12787.0,201.8981,202.1189,201.8705,201.9533,12787.0
2021-02-23 14:15:00,219.54,219.85,219.44,219.78,17210.0,201.9993,202.2845,201.9073,202.2201,17210.0
2021-02-23 14:20:00,219.71,220.04,219.53,219.96,63086.0,202.1557,202.4593,201.9901,202.3857,63086.0
2021-02-23 14:25:00,219.96,220.49,219.95,220.25,69770.0,202.3857,202.8734,202.3765,202.6526,69770.0
2021-02-23 14:30:00,220.26,220.65,219.43,219.52,31469.0,202.6618,203.0206,201.8981,201.9809,31469.0
2021-02-23 14:35:00,219.43,219.69,219.26,219.54,11153.0,201.8981,202.1373,201.7417,201.9993,11153.0
2021-02-23 14:40:00,219.52,219.84,219.48,219.74,12808.0,201.9809,202.2753,201.9441,202.1833,12808.0
2021-02-23 14:45:00,219.78,220.02,219.71,219.75,32243.0,202.2201,202.4409,202.1557,202.1925,32243.0
2021-02-23 14:50:00,219.73,220.09,219.72,219.9,24323.0,202.1741,202.5053,202.1649,202.3305,24323.0
2021-02-23 14:55:00,219.93,220.14,219.65,220.14,13048.0,202.3581,202.5514,202.1005,202.5514,13048.0
2021-02-23 15:00:00,220.07,220.28,219.98,220.24,21115.0,202.4869,202.6802,202.4041,202.6434,21115.0
2021-02-23 15:05:00,220.21,220.42,220.15,220.35,28546.0,202.6158,202.809,202.5606,202.7446,28546.0
2021-02-23 15:10:00,220.4,220.66,220.22,220.49,28178.0,202.7906,203.0298,202.625,202.8734,28178.0
2021-02-23 15:15:00,220.5,220.56,220.3,220.44,29584.0,202.8826,202.9378,202.6986,202.8274,29584.0
2021-02-23 15:20:00,220.43,220.57,220.09,220.19,22111.0,202.8182,202.947,202.5053,202.5974,22111.0
2021-02-23 15:25:00,220.19,220.29,220.07,220.22,15966.0,202.5974,202.6894,202.4869,202.625,15966.0
2021-02-23 15:30:00,220.28,220.74,220.18,220.5,28558.0,202.6802,203.1034,202.5882,202.8826,28558.0
2021-02-23 15:35:00,220.53,220.59,220.02,220.05,36645.0,202.9102,202.9654,202.4409,202.4685,36645.0
2021-02-23 15:40:00,220.14,220.23,219.88,219.99,41652.0,202.5514,202.6342,202.3121,202.4133,41652.0
2021-02-23 15:45:00,219.94,220.54,219.91,219.99,64673.0,202.3673,202.9194,202.3397,202.4133,64673.0
2021-02-23 15:50:00,220.1,220.23,219.89,220.06,69651.0,202.5145,202.6342,202.3213,202.4777,69651.0
2021-02-23 15:55:00,220.03,220.45,219.88,220.18,125604.0,202.4501,202.8366,202.3121,202.5882,125604.0
2021-02-24 09:30:00,220.41,222.5,219.88,221.58,148013.0,202.7998,204.7228,202.3121,203.8763,148013.0
2021-02-24 09:35:00,221.83,222.35,220.57,221.55,43379.0,204.1063,204.5848,202.947,203.8487,43379.0
2021-02-24 09:40:00,221.56,223.59,221.55,222.73,79548.0,203.8579,205.7257,203.8487,204.9344,79548.0
2021-02-24 09:45:00,222.69,222.98,222.11,222.4,26595.0,204.8976,205.1644,204.364,204.6308,26595.0
2021-02-24 09:50:00,222.31,222.48,221.42,222.13,54660.0,204.548,204.7044,203.7291,204.3824,54660.0
2021-02-24 09:55:00,222.12,223.44,222.12,223.09,72072.0,204.3732,205.5877,204.3732,205.2657,72072.0
2021-02-24 10:00:00,223.01,223.87,222.74,222.91,79144.0,205.192,205.9833,204.9436,205.1,79144.0
2021-02-24 10:05:00,222.91,223.02,222.3,222.69,31942.0,205.1,205.2012,204.5388,204.8976,31942.0
2021-02-24 10:10:00,222.45,222.66,221.53,221.76,54721.0,204.6768,204.87,203.8303,204.0419,54721.0
2021-02-24 10:15:00,221.66,222.57,221.5,222.5,89828.0,203.9499,204.7872,203.8027,204.7228,89828.0
2021-02-24 10:20:00,222.5,222.91,222.14,222.91,48487.0,204.7228,205.1,204.3916,205.1,48487.0
2021-02-24 10:25:00,222.88,223.48,222.76,223.37,28575.0,205.0724,205.6245,204.962,205.5233,28575.0
2021-02-24 10:30:00,223.37,224.18,223.06,224.15,42761.0,205.5233,206.2686,205.2381,206.241,42761.0
2021-02-24 10:35:00,224.06,224.75,224.0,224.71,55869.0,206.1582,206.793,206.1029,206.7562,55869.0
2021-02-24 10:40:00,224.71,224.93,224.47,224.47,40644.0,206.7562,206.9586,206.5354,206.5354,40644.0
2021-02-24 10:45:00,224.46,224.68,224.06,224.2,26693.0,206.5262,206.7286,206.1582,206.287,26693.0
2021-02-24 10:50:00,224.15,224.17,223.81,224.07,23752.0,206.241,206.2594,205.9281,206.1674,23752.0
2021-02-24 10:55:00,224.15,225.13,224.15,224.87,103335.0,206.241,207.1427,206.241,206.9034,103335.0
2021-02-24 11:00:00,224.77,225.13,224.7,225.12,34571.0,206.8114,207.1427,206.747,207.1335,34571.0
2021-02-24 11:05:00,225.12,225.62,224.97,225.62,33892.0,207.1335,207.5935,206.9954,207.5935,33892.0
2021-02-24 11:10:00,225.47,225.58,225.03,225.3,23286.0,207.4555,207.5567,207.0507,207.2991,23286.0
2021-02-24 11:15:00,225.36,225.48,225.03,225.13,26008.0,207.3543,207.4647,207.0507,207.1427,26008.0
2021-02-24 11:20:00,225.03,225.5,224.8,225.44,19566.0,207.0507,207.4831,206.839,207.4279,19566.0
2021-02-24 11:25:00,225.5,225.81,225.28,225.57,29366.0,207.4831,207.7683,207.2807,207.5475,29366.0
2021-02-24 11:30:00,225.57,225.78,225.39,225.59,26440.0,207.5475,207.7407,207.3819,207.5659,26440.0
2021-02-24 11:35:00,225.54,226.0,225.5,225.94,31416.0,207.5199,207.9432,207.4831,207.8879,31416.0
2021-02-24 11:40:00,225.89,226.09,225.43,225.45,31030.0,207.8419,208.026,207.4187,207.4371,31030.0
2021-02-24 11:45:00,225.57,225.9,225.44,225.81,32514.0,207.5475,207.8511,207.4279,207.7683,32514.0
2021-02-24 11:50:00,225.75,226.3,225.75,225.89,46549.0,207.7131,208.2192,207.7131,207.8419,46549.0
2021-02-24 11:55:00,225.96,226.51,225.72,226.42,54804.0,207.9063,208.4124,207.6855,208.3296,54804.0
2021-02-24 12:00:00,226.42,226.67,225.75,226.11,69199.0,208.3296,208.5596,207.7131,208.0444,69199.0
2021-02-24 12:05:00,226.02,226.06,225.27,225.37,83875.0,207.9616,207.9984,207.2715,207.3635,83875.0
2021-02-24 12:10:00,225.33,225.78,224.93,225.16,33206.0,207.3267,207.7407,206.9586,207.1703,33206.0
2021-02-24 12:15:00,225.12,225.5,224.9,224.95,49360.0,207.1335,207.4831,206.931,206.977,49360.0
2021-02-24 12:20:00,224.97,225.47,224.9,225.37,25237.0,206.9954,207.4555,206.931,207.3635,25237.0
2021-02-24 12:25:00,225.46,225.67,225.31,225.6,30008.0,207.4463,207.6395,207.3083,207.5751,30008.0
2021-02-24 12:30:00,225.52,225.6,225.2,225.42,49607.0,207.5015,207.5751,207.2071,207.4095,49607.0
2021-02-24 12:35:00,225.4,225.56,225.27,225.44,15654.0,207.3911,207.5383,207.2715,207.4279,15654.0
2021-02-24 12:40:00,225.49,225.49,224.8,224.8,22474.0,207.4739,207.4739,206.839,206.839,22474.0
2021-02-24 12:45:00,224.86,224.87,224.21,224.32,20440.0,206.8942,206.9034,206.2962,206.3974,20440.0
2021-02-24 12:50:00,224.3,224.75,224.2,224.58,54545.0,206.379,206.793,206.287,206.6366,54545.0
2021-02-24 12:55:00,224.54,224.73,223.66,223.74,53495.0,206.5998,206.7746,205.7901,205.8637,53495.0
2021-02-24 13:00:00,223.66,224.4,223.61,224.35,25333.0,205.7901,206.471,205.7441,206.425,25333.0
2021-02-24 13:05:00,224.34,224.98,224.2,224.93,50938.0,206.4158,207.0046,206.287,206.9586,50938.0
2021-02-24 13:10:00,224.92,225.06,224.58,224.94,24266.0,206.9494,207.0783,206.6366,206.9678,24266.0
2021-02-24 13:15:00,224.93,225.08,224.69,224.96,15431.0,206.9586,207.0967,206.7378,206.9862,15431.0
2021-02-24 13:20:00,224.97,225.15,224.75,225.07,17408.0,206.9954,207.1611,206.793,207.0875,17408.0
2021-02-24 13:25:00,225.08,225.22,224.84,225.0,14425.0,207.0967,207.2255,206.8758,207.023,14425.0
2021-02-24 13:30:00,224.99,225.23,224.78,225.05,21372.0,207.0138,207.2347,206.8206,207.0691,21372.0
2021-02-24 13:35:00,225.02,225.47,224.93,225.17,22166.0,207.0415,207.4555,206.9586,207.1795,22166.0
2021-02-24 13:40:00,225.17,225.44,225.15,225.26,19393.0,207.1795,207.4279,207.1611,207.2623,19393.0
2021-02-24 13:45:00,225.3,225.43,225.06,225.32,14789.0,207.2991,207.4187,207.0783,207.3175,14789.0
2021-02-24 13:50:00,225.3,225.38,225.1,225.38,15691.0,207.2991,207.3727,207.1151,207.3727,15691.0
2021-02-24 13:55:00,225.38,225.38,224.99,225.3,20164.0,207.3727,207.3727,207.0138,207.2991,20164.0
2021-02-24 14:00:00,225.3,225.34,224.68,224.75,15982.0,207.2991,207.3359,206.7286,206.793,15982.0
2021-02-24 14:05:00,224.74,224.74,224.04,224.04,26523.0,206.7838,206.7838,206.1398,206.1398,26523.0
2021-02-24 14:10:00,224.13,224.35,224.03,224.31,39123.0,206.2226,206.425,206.1306,206.3882,39123.0
2021-02-24 14:15:00,224.31,224.41,223.89,224.13,17959.0,206.3882,206.4802,206.0017,206.2226,17959.0
2021-02-24 14:20:00,224.12,224.26,223.92,224.13,24320.0,206.2134,206.3422,206.0293,206.2226,24320.0
2021-02-24 14:25:00,224.1,224.21,224.05,224.19,26806.0,206.195,206.2962,206.149,206.2778,26806.0
2021-02-24 14:30:00,224.2,224.59,224.03,224.04,28095.0,206.287,206.6458,206.1306,206.1398,28095.0
2021-02-24 14:35:00,224.05,224.06,223.62,223.67,46043.0,206.149,206.1582,205.7533,205.7993,46043.0
2021-02-24 14:40:00,223.67,223.79,223.4,223.42,16238.0,205.7993,205.9097,205.5509,205.5693,16238.0
2021-02-24 14:45:00,223.34,223.42,222.29,222.29,50145.0,205.4957,205.5693,204.5296,204.5296,50145.0
2021-02-24 14:50:00,222.32,222.76,222.26,222.69,45050.0,204.5572,204.962,204.502,204.8976,45050.0
2021-02-24 14:55:00,222.73,222.93,222.71,222.78,31889.0,204.9344,205.1184,204.916,204.9804,31889.0
2021-02-24 15:00:00,222.78,223.18,222.77,223.08,11316.0,204.9804,205.3485,204.9712,205.2565,11316.0
2021-02-24 15:05:00,223.09,223.2,222.72,223.0,30211.0,205.2657,205.3669,204.9252,205.1828,30211.0
2021-02-24 15:10:00,222.97,223.1,222.64,222.78,33260.0,205.1552,205.2749,204.8516,204.9804,33260.0
2021-02-24 15:15:00,222.8,223.0,222.2,222.28,93964.0,204.9988,205.1828,204.4468,204.5204,93964.0
2021-02-24 15:20:00,222.24,222.4,222.08,222.12,50322.0,204.4836,204.6308,204.3364,204.3732,50322.0
2021-02-24 15:25:00,222.06,222.25,221.51,221.63,71081.0,204.3179,204.4928,203.8119,203.9223,71081.0
2021-02-24 15:30:00,221.59,222.3,221.52,222.22,45781.0,203.8855,204.5388,203.8211,204.4652,45781.0
2021-02-24 15:35:00,222.25,222.32,221.92,222.2,31047.0,204.4928,204.5572,204.1891,204.4468,31047.0
2021-02-24 15:40:00,222.18,222.52,222.06,222.5,37284.0,204.4284,204.7412,204.3179,204.7228,37284.0
2021-02-24 15:45:00,222.51,222.75,222.22,222.49,40972.0,204.732,204.9528,204.4652,204.7136,40972.0
2021-02-24 15:50:00,222.53,222.96,222.46,222.68,87285.0,204.7504,205.146,204.686,204.8884,87285.0
2021-02-24 15:55:00,222.64,222.71,222.21,222.48,163288.0,204.8516,204.916,204.456,204.7044,163288.0
2021-02-25 09:30:00,223.62,224.4,223.0,223.35,126103.0,205.7533,206.471,205.1828,205.5049,126103.0
2021-02-25 09:35:00,223.38,223.67,222.67,222.97,58431.0,205.5325,205.7993,204.8792,205.1552,58431.0
2021-02-25 09:40:00,222.93,223.54,222.81,222.92,73359.0,205.1184,205.6797,205.008,205.1092,73359.0
2021-02-25 09:45:00,222.83,222.83,222.1,222.21,36133.0,205.0264,205.0264,204.3548,204.456,36133.0
2021-02-25 09:50:00,222.21,223.08,221.69,223.08,70922.0,204.456,205.2565,203.9775,205.2565,70922.0
2021-02-25 09:55:00,223.16,223.51,222.97,223.46,23915.0,205.3301,205.6521,205.1552,205.6061,23915.0
2021-02-25 10:00:00,223.38,224.16,223.27,223.88,72017.0,205.5325,206.2502,205.4313,205.9925,72017.0
2021-02-25 10:05:00,223.88,223.97,222.88,223.03,42441.0,205.9925,206.0753,205.0724,205.2104,42441.0
2021-02-25 10:10:00,223.09,223.28,222.58,222.85,31666.0,205.2657,205.4405,204.7964,205.0448,31666.0
2021-02-25 10:15:00,222.8,223.24,222.34,223.22,28102.0,204.9988,205.4037,204.5756,205.3853,28102.0
2021-02-25 10:20:00,223.23,223.59,223.15,223.23,24742.0,205.3945,205.7257,205.3209,205.3945,24742.0
2021-02-25 10:25:00,223.24,223.35,222.01,222.34,30125.0,205.4037,205.5049,204.2719,204.5756,30125.0
2021-02-25 10:30:00,222.22,222.3,220.89,221.31,67106.0,204.4652,204.5388,203.2414,203.6279,67106.0
2021-02-25 10:35:00,221.37,221.6,221.09,221.55,31185.0,203.6831,203.8947,203.4254,203.8487,31185.0
2021-02-25 10:40:00,221.52,221.72,221.31,221.51,26632.0,203.8211,204.0051,203.6279,203.8119,26632.0
2021-02-25 10:45:00,221.51,221.79,220.85,220.88,33034.0,203.8119,204.0695,203.2046,203.2322,33034.0
2021-02-25 10:50:00,220.92,221.37,220.6,221.32,29883.0,203.269,203.6831,202.9746,203.6371,29883.0
2021-02-25 10:55:00,221.28,222.17,221.27,222.0,16764.0,203.6003,204.4192,203.5911,204.2627,16764.0
2021-02-25 11:00:00,221.96,222.28,221.41,222.13,32565.0,204.2259,204.5204,203.7199,204.3824,32565.0
2021-02-25 11:05:00,222.0,222.39,221.96,222.32,13550.0,204.2627,204.6216,204.2259,204.5572,13550.0
2021-02-25 11:10:00,222.34,222.45,222.09,222.42,8672.0,204.5756,204.6768,204.3456,204.6492,8672.0
2021-02-25 11:15:00,222.32,222.84,222.08,222.74,27130.0,204.5572,205.0356,204.3364,204.9436,27130.0
2021-02-25 11:20:00,222.73,222.75,222.13,222.46,14808.0,204.9344,204.9528,204.3824,204.686,14808.0
2021-02-25 11:25:00,222.48,222.51,221.86,221.87,21213.0,204.7044,204.732,204.1339,204.1431,21213.0
2021-02-25 11:30:00,221.87,222.07,221.73,221.89,22025.0,204.1431,204.3271,204.0143,204.1615,22025.0
2021-02-25 11:35:00,221.8,222.15,221.37,222.05,13999.0,204.0787,204.4008,203.6831,204.3087,13999.0
2021-02-25 11:40:00,221.98,222.25,221.96,222.25,16599.0,204.2443,204.4928,204.2259,204.4928,16599.0
2021-02-25 11:45:00,222.14,222.26,221.76,222.26,20701.0,204.3916,204.502,204.0419,204.502,20701.0
2021-02-25 11:50:00,222.21,222.39,221.68,221.96,42196.0,204.456,204.6216,203.9683,204.2259,42196.0
2021-02-25 11:55:00,222.02,222.04,221.33,221.74,27696.0,204.2811,204.2995,203.6463,204.0235,27696.0
2021-02-25 12:00:00,221.67,221.73,221.2,221.36,35514.0,203.9591,204.0143,203.5267,203.6739,35514.0
2021-02-25 12:05:00,221.41,222.09,221.23,221.81,24903.0,203.7199,204.3456,203.5543,204.0879,24903.0
2021-02-25 12:10:00,221.81,222.05,221.32,222.05,18486.0,204.0879,204.3087,203.6371,204.3087,18486.0
2021-02-25 12:15:00,222.0,222.18,221.87,222.05,34523.0,204.2627,204.4284,204.1431,204.3087,34523.0
2021-02-25 12:20:00,222.05,222.17,221.72,221.96,27297.0,204.3087,204.4192,204.0051,204.2259,27297.0
2021-02-25 12:25:00,222.0,222.15,221.73,222.02,35425.0,204.2627,204.4008,204.0143,204.2811,35425.0
2021-02-25 12:30:00,221.99,222.06,220.98,221.3,38510.0,204.2535,204.3179,203.3242,203.6187,38510.0
2021-02-25 12:35:00,221.3,222.1,221.28,222.0,24895.0,203.6187,204.3548,203.6003,204.2627,24895.0
2021-02-25 12:40:00,222.09,222.11,221.57,221.61,29950.0,204.3456,204.364,203.8671,203.9039,29950.0
2021-02-25 12:45:00,221.69,221.82,221.26,221.73,26903.0,203.9775,204.0971,203.5819,204.0143,26903.0
2021-02-25 12:50:00,221.66,221.91,220.92,221.0,36073.0,203.9499,204.1799,203.269,203.3426,36073.0
2021-02-25 12:55:00,220.99,221.15,220.72,221.12,62390.0,203.3334,203.4807,203.085,203.4531,62390.0
2021-02-25 13:00:00,221.0,221.23,219.76,219.89,63977.0,203.3426,203.5543,202.2017,202.3213,63977.0
2021-02-25 13:05:00,219.88,220.4,219.72,220.36,78178.0,202.3121,202.7906,202.1649,202.7538,78178.0
2021-02-25 13:10:00,220.44,221.26,220.3,221.24,32664.0,202.8274,203.5819,202.6986,203.5635,32664.0
2021-02-25 13:15:00,221.3,221.94,221.04,221.89,40636.0,203.6187,204.2075,203.3794,204.1615,40636.0
2021-02-25 13:20:00,221.84,222.24,221.77,222.16,24058.0,204.1155,204.4836,204.0511,204.41,24058.0
2021-02-25 13:25:00,222.07,222.47,221.8,222.24,32816.0,204.3271,204.6952,204.0787,204.4836,32816.0
2021-02-25 13:30:00,222.21,222.6,222.02,222.51,27413.0,204.456,204.8148,204.2811,204.732,27413.0
2021-02-25 13:35:00,222.47,222.79,222.31,222.77,18377.0,204.6952,204.9896,204.548,204.9712,18377.0
2021-02-25 13:40:00,222.87,223.13,222.54,223.07,32040.0,205.0632,205.3025,204.7596,205.2473,32040.0
2021-02-25 13:45:00,223.01,223.1,222.26,222.28,27942.0,205.192,205.2749,204.502,204.5204,27942.0
2021-02-25 13:50:00,222.31,222.31,221.51,221.96,26592.0,204.548,204.548,203.8119,204.2259,26592.0
2021-02-25 13:55:00,221.96,222.29,221.81,222.29,18307.0,204.2259,204.5296,204.0879,204.5296,18307.0
2021-02-25 14:00:00,222.36,222.74,222.18,222.74,12505.0,204.594,204.9436,204.4284,204.9436,12505.0
2021-02-25 14:05:00,222.74,223.3,222.68,223.09,20591.0,204.9436,205.4589,204.8884,205.2657,20591.0
2021-02-25 14:10:00,223.11,223.38,222.98,223.27,19227.0,205.2841,205.5325,205.1644,205.4313,19227.0
2021-02-25 14:15:00,223.3,223.87,223.25,223.86,20469.0,205.4589,205.9833,205.4129,205.9741,20469.0
2021-02-25 14:20:00,223.84,224.02,223.59,223.87,22222.0,205.9557,206.1213,205.7257,205.9833,22222.0
2021-02-25 14:25:00,223.95,224.05,223.69,223.98,20238.0,206.0569,206.149,205.8177,206.0845,20238.0
2021-02-25 14:30:00,223.9,223.91,223.21,223.32,29891.0,206.0109,206.0201,205.3761,205.4773,29891.0
2021-02-25 14:35:00,223.4,223.45,223.18,223.19,24242.0,205.5509,205.5969,205.3485,205.3577,24242.0
2021-02-25 14:40:00,223.18,223.57,223.18,223.51,17030.0,205.3485,205.7073,205.3485,205.6521,17030.0
2021-02-25 14:45:00,223.56,223.62,223.03,223.27,29822.0,205.6981,205.7533,205.2104,205.4313,29822.0
2021-02-25 14:50:00,223.31,223.48,223.07,223.13,20210.0,205.4681,205.6245,205.2473,205.3025,20210.0
2021-02-25 14:55:00,223.17,223.34,222.84,223.0,17000.0,205.3393,205.4957,205.0356,205.1828,17000.0
2021-02-25 15:00:00,222.96,223.3,222.92,222.98,16214.0,205.146,205.4589,205.1092,205.1644,16214.0
2021-02-25 15:05:00,223.02,223.06,221.76,221.84,27184.0,205.2012,205.2381,204.0419,204.1155,27184.0
2021-02-25 15:10:00,221.95,222.38,221.95,222.2,28787.0,204.2167,204.6124,204.2167,204.4468,28787.0
2021-02-25 15:15:00,222.23,222.23,221.57,221.71,34906.0,204.4744,204.4744,203.8671,203.9959,34906.0
2021-02-25 15:20:00,221.71,222.06,221.53,221.56,30248.0,203.9959,204.3179,203.8303,203.8579,30248.0
2021-02-25 15:25:00,221.61,221.89,221.34,221.63,27635.0,203.9039,204.1615,203.6555,203.9223,27635.0
2021-02-25 15:30:00,221.57,222.08,221.37,221.45,39054.0,203.8671,204.3364,203.6831,203.7567,39054.0
2021-02-25 15:35:00,221.34,221.57,220.93,221.57,45676.0,203.6555,203.8671,203.2782,203.8671,45676.0
2021-02-25 15:40:00,221.58,222.29,221.34,222.14,41815.0,203.8763,204.5296,203.6555,204.3916,41815.0
2021-02-25 15:45:00,222.25,222.62,222.05,222.33,56059.0,204.4928,204.8332,204.3087,204.5664,56059.0
2021-02-25 15:50:00,222.36,222.45,221.78,222.03,76597.0,204.594,204.6768,204.0603,204.2903,76597.0
2021-02-25 15:55:00,221.97,222.08,221.32,221.74,140992.0,204.2351,204.3364,203.6371,204.0235,140992.0
2021-02-26 09:30:00,220.63,221.3,220.03,220.23,90998.0,203.0022,203.6187,202.4501,202.6342,90998.0
2021-02-26 09:35:00,220.37,221.13,219.76,220.54,32371.0,202.763,203.4623,202.2017,202.9194,32371.0
2021-02-26 09:40:00,220.5,221.61,220.15,221.6,18425.0,202.8826,203.9039,202.5606,203.8947,18425.0
2021-02-26 09:45:00,221.48,222.4,221.16,221.65,48970.0,203.7843,204.6308,203.4899,203.9407,48970.0
2021-02-26 09:50:00,221.64,221.72,220.97,221.11,35837.0,203.9315,204.0051,203.315,203.4439,35837.0
2021-02-26 09:55:00,220.95,221.0,219.9,219.9,22787.0,203.2966,203.3426,202.3305,202.3305,22787.0
2021-02-26 10:00:00,219.86,220.03,219.04,219.68,50802.0,202.2937,202.4501,201.5392,202.1281,50802.0
2021-02-26 10:05:00,219.61,219.65,218.32,218.47,60764.0,202.0637,202.1005,200.8768,201.0148,60764.0
2021-02-26 10:10:00,218.36,218.69,217.7,218.1,77230.0,200.9136,201.2172,200.3063,200.6743,77230.0
2021-02-26 10:15:00,218.16,218.62,217.75,218.09,28263.0,200.7295,201.1528,200.3523,200.6651,28263.0
2021-02-26 10:20:00,218.18,218.58,217.85,218.1,37237.0,200.748,201.116,200.4443,200.6743,37237.0
2021-02-26 10:25:00,218.06,218.41,216.6,216.74,48854.0,200.6375,200.9596,199.2942,199.423,48854.0
2021-02-26 10:30:00,216.8,217.44,216.71,217.12,47871.0,199.4782,200.0671,199.3954,199.7726,47871.0
2021-02-26 10:35:00,217.28,218.84,217.1,218.76,34085.0,199.9199,201.3552,199.7542,201.2816,34085.0
2021-02-26 10:40:00,218.7,218.7,218.21,218.5,29251.0,201.2264,201.2264,200.7756,201.0424,29251.0
2021-02-26 10:45:00,218.45,218.69,218.16,218.58,33836.0,200.9964,201.2172,200.7295,201.116,33836.0
2021-02-26 10:50:00,218.52,218.58,217.98,218.18,17065.0,201.0608,201.116,200.5639,200.748,17065.0
2021-02-26 10:55:00,218.12,218.33,217.54,217.69,13728.0,200.6927,200.886,200.1591,200.2971,13728.0
2021-02-26 11:00:00,217.75,218.29,217.55,218.28,24647.0,200.3523,200.8492,200.1683,200.84,24647.0
2021-02-26 11:05:00,218.19,218.45,217.9,218.02,26004.0,200.7572,200.9964,200.4903,200.6007,26004.0
2021-02-26 11:10:00,217.88,218.19,217.64,218.05,15951.0,200.4719,200.7572,200.2511,200.6283,15951.0
2021-02-26 11:15:00,218.09,218.76,217.96,218.04,17755.0,200.6651,201.2816,200.5455,200.6191,17755.0
2021-02-26 11:20:00,218.17,218.35,217.3,217.3,43027.0,200.7388,200.9044,199.9383,199.9383,43027.0
2021-02-26 11:25:00,217.3,217.75,216.92,217.41,29461.0,199.9383,200.3523,199.5886,200.0395,29461.0
2021-02-26 11:30:00,217.36,218.46,217.33,218.4,23023.0,199.9935,201.0056,199.9659,200.9504,23023.0
2021-02-26 11:35:00,218.45,218.83,218.37,218.71,14569.0,200.9964,201.346,200.9228,201.2356,14569.0
2021-02-26 11:40:00,218.68,219.01,218.55,218.69,21558.0,201.208,201.5116,201.0884,201.2172,21558.0
2021-02-26 11:45:00,218.7,218.7,217.95,218.31,13997.0,201.2264,201.2264,200.5363,200.8676,13997.0
2021-02-26 11:50:00,218.28,218.29,217.87,218.17,21689.0,200.84,200.8492,200.4627,200.7388,21689.0
2021-02-26 11:55:00,218.17,218.33,217.95,218.11,33748.0,200.7388,200.886,200.5363,200.6835,33748.0
2021-02-26 12:00:00,218.2,218.42,217.95,218.42,14684.0,200.7664,200.9688,200.5363,200.9688,14684.0
2021-02-26 12:05:00,218.4,218.57,217.99,218.45,33255.0,200.9504,201.1068,200.5731,200.9964,33255.0
2021-02-26 12:10:00,218.52,218.87,218.38,218.79,46304.0,201.0608,201.3828,200.932,201.3092,46304.0
2021-02-26 12:15:00,218.79,219.08,218.67,218.81,21370.0,201.3092,201.576,201.1988,201.3276,21370.0
2021-02-26 12:20:00,218.87,219.03,218.68,218.78,25333.0,201.3828,201.53,201.208,201.3,25333.0
2021-02-26 12:25:00,218.82,219.41,218.81,219.0,32769.0,201.3368,201.8797,201.3276,201.5024,32769.0
2021-02-26 12:30:00,218.95,219.1,218.76,218.95,33369.0,201.4564,201.5944,201.2816,201.4564,33369.0
2021-02-26 12:35:00,218.9,219.62,218.84,219.6,24994.0,201.4104,202.0729,201.3552,202.0545,24994.0
2021-02-26 12:40:00,219.69,219.94,219.53,219.8,23364.0,202.1373,202.3673,201.9901,202.2385,23364.0
2021-02-26 12:45:00,219.83,219.83,219.48,219.64,10546.0,202.2661,202.2661,201.9441,202.0913,10546.0
2021-02-26 12:50:00,219.64,220.01,219.43,219.9,20325.0,202.0913,202.4317,201.8981,202.3305,20325.0
2021-02-26 12:55:00,219.78,219.82,219.09,219.1,16368.0,202.2201,202.2569,201.5852,201.5944,16368.0
2021-02-26 13:00:00,219.05,219.08,218.56,218.67,12990.0,201.5484,201.576,201.0976,201.1988,12990.0
2021-02-26 13:05:00,218.69,219.05,218.5,218.99,7057.0,201.2172,201.5484,201.0424,201.4932,7057.0
2021-02-26 13:10:00,218.97,219.17,218.9,219.09,9215.0,201.4748,201.6589,201.4104,201.5852,9215.0
2021-02-26 13:15:00,219.1,219.21,218.8,219.07,11107.0,201.5944,201.6957,201.3184,201.5668,11107.0
2021-02-26 13:20:00,219.07,219.55,219.01,219.17,13094.0,201.5668,202.0085,201.5116,201.6589,13094.0
2021-02-26 13:25:00,219.21,219.59,219.14,219.26,12480.0,201.6957,202.0453,201.6312,201.7417,12480.0
2021-02-26 13:30:00,219.36,219.37,218.62,218.83,11745.0,201.8337,201.8429,201.1528,201.346,11745.0
2021-02-26 13:35:00,218.89,218.94,218.6,218.86,10551.0,201.4012,201.4472,201.1344,201.3736,10551.0
2021-02-26 13:40:00,218.75,218.88,218.53,218.72,24013.0,201.2724,201.392,201.07,201.2448,24013.0
2021-02-26 13:45:00,218.72,218.84,217.88,218.16,25570.0,201.2448,201.3552,200.4719,200.7295,25570.0
2021-02-26 13:50:00,218.2,218.27,217.87,217.91,14695.0,200.7664,200.8308,200.4627,200.4995,14695.0
2021-02-26 13:55:00,217.9,218.12,217.8,217.87,25413.0,200.4903,200.6927,200.3983,200.4627,25413.0
2021-02-26 14:00:00,217.92,218.05,217.38,217.38,12670.0,200.5087,200.6283,200.0119,200.0119,12670.0
2021-02-26 14:05:00,217.43,217.45,216.88,217.39,32907.0,200.0579,200.0763,199.5518,200.0211,32907.0
2021-02-26 14:10:00,217.41,217.54,217.23,217.35,10579.0,200.0395,200.1591,199.8739,199.9843,10579.0
2021-02-26 14:15:00,217.31,217.65,217.0,217.07,22437.0,199.9475,200.2603,199.6622,199.7266,22437.0
2021-02-26 14:20:00,216.93,217.43,216.78,217.43,22531.0,199.5978,200.0579,199.4598,200.0579,22531.0
2021-02-26 14:25:00,217.41,217.52,217.28,217.37,23980.0,200.0395,200.1407,199.9199,200.0027,23980.0
2021-02-26 14:30:00,217.34,217.5,217.03,217.31,22948.0,199.9751,200.1223,199.6898,199.9475,22948.0
2021-02-26 14:35:00,217.36,217.47,216.87,217.12,16756.0,199.9935,200.0947,199.5426,199.7726,16756.0
2021-02-26 14:40:00,217.13,217.13,216.71,216.96,20663.0,199.7818,199.7818,199.3954,199.6254,20663.0
2021-02-26 14:45:00,217.02,217.24,216.91,217.08,41288.0,199.6806,199.8831,199.5794,199.7358,41288.0
2021-02-26 14:50:00,217.09,218.07,216.86,217.57,39463.0,199.745,200.6467,199.5334,200.1867,39463.0
2021-02-26 14:55:00,217.67,217.88,217.51,217.51,21542.0,200.2787,200.4719,200.1315,200.1315,21542.0
2021-02-26 15:00:00,217.55,217.93,217.51,217.92,16727.0,200.1683,200.5179,200.1315,200.5087,16727.0
2021-02-26 15:05:00,217.89,218.2,217.72,218.09,26447.0,200.4811,200.7664,200.3247,200.6651,26447.0
2021-02-26 15:10:00,218.1,218.11,217.68,217.68,20099.0,200.6743,200.6835,200.2879,200.2879,20099.0
2021-02-26 15:15:00,217.76,218.18,217.74,218.18,25858.0,200.3615,200.748,200.3431,200.748,25858.0
2021-02-26 15:20:00,218.12,218.38,217.78,217.99,29367.0,200.6927,200.932,200.3799,200.5731,29367.0
2021-02-26 15:25:00,217.86,217.88,217.48,217.48,20263.0,200.4535,200.4719,200.1039,200.1039,20263.0
2021-02-26 15:30:00,217.55,217.77,217.42,217.57,30573.0,200.1683,200.3707,200.0487,200.1867,30573.0
2021-02-26 15:35:00,217.58,217.66,217.37,217.52,47151.0,200.1959,200.2695,200.0027,200.1407,47151.0
2021-02-26 15:40:00,217.48,217.87,217.38,217.57,45076.0,200.1039,200.4627,200.0119,200.1867,45076.0
2021-02-26 15:45:00,217.63,218.12,217.59,217.93,64785.0,200.2419,200.6927,200.2051,200.5179,64785.0
2021-02-26 15:50:00,217.61,217.85,216.66,216.66,84958.0,200.2235,200.4443,199.3494,199.3494,84958.0
2021-02-26 15:55:00,216.65,216.81,215.82,215.82,190149.0,199.3402,199.4874,198.5765,198.5765,190149.0
2021-03-01 09:30:00,219.31,221.2,218.9,221.2,152749.0,201.7877,203.5267,201.4104,203.5267,152749.0
2021-03-01 09:35:00,221.39,221.68,220.55,221.01,48671.0,203.7015,203.9683,202.9286,203.3518,48671.0
2021-03-01 09:40:00,221.05,221.76,220.88,221.03,29342.0,203.3886,204.0419,203.2322,203.3702,29342.0
2021-03-01 09:45:00,221.16,221.5,220.62,220.86,30446.0,203.4899,203.8027,202.993,203.2138,30446.0
2021-03-01 09:50:00,220.97,220.97,220.03,220.14,33348.0,203.315,203.315,202.4501,202.5514,33348.0
2021-03-01 09:55:00,220.22,221.02,220.06,221.02,23404.0,202.625,203.361,202.4777,203.361,23404.0
2021-03-01 10:00:00,221.02,221.89,220.67,221.8,43354.0,203.361,204.1615,203.039,204.0787,43354.0
2021-03-01 10:05:00,221.8,221.95,221.15,221.19,35509.0,204.0787,204.2167,203.4807,203.5175,35509.0
2021-03-01 10:10:00,221.13,221.3,220.6,221.3,29179.0,203.4623,203.6187,202.9746,203.6187,29179.0
2021-03-01 10:15:00,221.3,221.72,220.81,220.88,49198.0,203.6187,204.0051,203.1678,203.2322,49198.0
2021-03-01 10:20:00,220.88,221.29,220.75,221.24,45232.0,203.2322,203.6095,203.1126,203.5635,45232.0
2021-03-01 10:25:00,221.19,221.2,220.4,220.61,14939.0,203.5175,203.5267,202.7906,202.9838,14939.0
2021-03-01 10:30:00,220.68,221.0,220.56,220.96,22080.0,203.0482,203.3426,202.9378,203.3058,22080.0
2021-03-01 10:35:00,221.0,221.5,220.98,221.28,30019.0,203.3426,203.8027,203.3242,203.6003,30019.0
2021-03-01 10:40:00,221.31,221.48,221.16,221.25,22765.0,203.6279,203.7843,203.4899,203.5727,22765.0
2021-03-01 10:45:00,221.24,221.32,220.95,221.22,15196.0,203.5635,203.6371,203.2966,203.5451,15196.0
2021-03-01 10:50:00,221.21,221.47,221.08,221.33,69445.0,203.5359,203.7751,203.4162,203.6463,69445.0
2021-03-01 10:55:00,221.4,221.7,221.4,221.66,9981.0,203.7107,203.9867,203.7107,203.9499,9981.0
2021-03-01 11:00:00,221.66,221.74,221.44,221.66,17877.0,203.9499,204.0235,203.7475,203.9499,17877.0
2021-03-01 11:05:00,221.67,221.84,221.63,221.83,20506.0,203.9591,204.1155,203.9223,204.1063,20506.0
2021-03-01 11:10:00,221.83,222.13,221.82,222.02,33868.0,204.1063,204.3824,204.0971,204.2811,33868.0
2021-03-01 11:15:00,222.06,222.21,221.67,222.21,18083.0,204.3179,204.456,203.9591,204.456,18083.0
2021-03-01 11:20:00,222.16,222.22,221.97,222.11,9499.0,204.41,204.4652,204.2351,204.364,9499.0
2021-03-01 11:25:00,222.17,222.19,221.71,221.99,14991.0,204.4192,204.4376,203.9959,204.2535,14991.0
2021-03-01 11:30:00,222.03,222.03,221.73,221.88,16838.0,204.2903,204.2903,204.0143,204.1523,16838.0
2021-03-01 11:35:00,221.94,222.22,221.9,222.09,19419.0,204.2075,204.4652,204.1707,204.3456,19419.0
2021-03-01 11:40:00,222.12,222.45,222.01,222.45,15159.0,204.3732,204.6768,204.2719,204.6768,15159.0
2021-03-01 11:45:00,222.37,222.45,222.17,222.39,10062.0,204.6032,204.6768,204.4192,204.6216,10062.0
2021-03-01 11:50:00,222.31,222.38,221.71,221.77,27478.0,204.548,204.6124,203.9959,204.0511,27478.0
2021-03-01 11:55:00,221.79,222.2,221.45,222.16,14923.0,204.0695,204.4468,203.7567,204.41,14923.0
2021-03-01 12:00:00,222.22,222.58,222.12,222.19,21545.0,204.4652,204.7964,204.3732,204.4376,21545.0
2021-03-01 12:05:00,222.25,222.47,222.22,222.24,7524.0,204.4928,204.6952,204.4652,204.4836,7524.0
2021-03-01 12:10:00,222.35,222.52,222.26,222.27,14928.0,204.5848,204.7412,204.502,204.5112,14928.0
2021-03-01 12:15:00,222.26,222.26,221.71,221.78,11530.0,204.502,204.502,203.9959,204.0603,11530.0
2021-03-01 12:20:00,221.77,221.99,221.7,221.91,12770.0,204.0511,204.2535,203.9867,204.1799,12770.0
2021-03-01 12:25:00,221.87,221.99,221.69,221.8,8243.0,204.1431,204.2535,203.9775,204.0787,8243.0
2021-03-01 12:30:00,221.75,222.02,221.72,221.84,8110.0,204.0327,204.2811,204.0051,204.1155,8110.0
2021-03-01 12:35:00,221.81,221.86,221.64,221.7,8296.0,204.0879,204.1339,203.9315,203.9867,8296.0
2021-03-01 12:40:00,221.63,221.66,221.25,221.25,15811.0,203.9223,203.9499,203.5727,203.5727,15811.0
2021-03-01 12:45:00,221.26,221.4,221.07,221.4,13572.0,203.5819,203.7107,203.407,203.7107,13572.0
2021-03-01 12:50:00,221.55,221.66,221.36,221.45,9647.0,203.8487,203.9499,203.6739,203.7567,9647.0
2021-03-01 12:55:00,221.41,221.62,221.18,221.18,11102.0,203.7199,203.9131,203.5083,203.5083,11102.0
2021-03-01 13:00:00,221.2,221.2,220.56,220.87,20558.0,203.5267,203.5267,202.9378,203.223,20558.0
2021-03-01 13:05:00,220.82,220.93,220.58,220.78,14992.0,203.177,203.2782,202.9562,203.1402,14992.0
2021-03-01 13:10:00,220.75,220.75,220.38,220.63,20655.0,203.1126,203.1126,202.7722,203.0022,20655.0
2021-03-01 13:15:00,220.56,220.74,220.41,220.53,13835.0,202.9378,203.1034,202.7998,202.9102,13835.0
2021-03-01 13:20:00,220.55,220.85,220.55,220.81,14962.0,202.9286,203.2046,202.9286,203.1678,14962.0
2021-03-01 13:25:00,220.8,221.14,220.77,221.08,17873.0,203.1586,203.4715,203.131,203.4162,17873.0
2021-03-01 13:30:00,221.15,221.68,221.1,221.53,10566.0,203.4807,203.9683,203.4347,203.8303,10566.0
2021-03-01 13:35:00,221.48,221.57,221.18,221.28,10179.0,203.7843,203.8671,203.5083,203.6003,10179.0
2021-03-01 13:40:00,221.35,221.5,221.27,221.33,12830.0,203.6647,203.8027,203.5911,203.6463,12830.0
2021-03-01 13:45:00,221.41,221.47,221.18,221.46,12321.0,203.7199,203.7751,203.5083,203.7659,12321.0
2021-03-01 13:50:00,221.37,221.62,221.17,221.31,12153.0,203.6831,203.9131,203.4991,203.6279,12153.0
2021-03-01 13:55:00,221.28,221.59,221.21,221.59,8262.0,203.6003,203.8855,203.5359,203.8855,8262.0
2021-03-01 14:00:00,221.56,221.57,221.39,221.55,11509.0,203.8579,203.8671,203.7015,203.8487,11509.0
2021-03-01 14:05:00,221.5,221.85,221.36,221.64,14353.0,203.8027,204.1247,203.6739,203.9315,14353.0
2021-03-01 14:10:00,221.64,221.8,221.53,221.69,9875.0,203.9315,204.0787,203.8303,203.9775,9875.0
2021-03-01 14:15:00,221.77,221.82,221.6,221.75,8849.0,204.0511,204.0971,203.8947,204.0327,8849.0
2021-03-01 14:20:00,221.79,221.9,221.69,221.78,10471.0,204.0695,204.1707,203.9775,204.0603,10471.0
2021-03-01 14:25:00,221.76,221.88,221.45,221.59,9278.0,204.0419,204.1523,203.7567,203.8855,9278.0
2021-03-01 14:30:00,221.68,221.7,221.41,221.48,11416.0,203.9683,203.9867,203.7199,203.7843,11416.0
2021-03-01 14:35:00,221.55,221.81,221.47,221.78,15718.0,203.8487,204.0879,203.7751,204.0603,15718.0
2021-03-01 14:40:00,221.7,221.97,221.69,221.82,12740.0,203.9867,204.2351,203.9775,204.0971,12740.0
2021-03-01 14:45:00,221.9,221.9,221.6,221.65,12093.0,204.1707,204.1707,203.8947,203.9407,12093.0
2021-03-01 14:50:00,221.68,221.97,221.61,221.91,7623.0,203.9683,204.2351,203.9039,204.1799,7623.0
2021-03-01 14:55:00,221.96,221.96,221.37,221.45,11385.0,204.2259,204.2259,203.6831,203.7567,11385.0
2021-03-01 15:00:00,221.32,221.59,221.24,221.3,10629.0,203.6371,203.8855,203.5635,203.6187,10629.0
2021-03-01 15:05:00,221.27,221.38,221.09,221.36,14008.0,203.5911,203.6923,203.4254,203.6739,14008.0
2021-03-01 15:10:00,221.32,221.39,221.05,221.15,12234.0,203.6371,203.7015,203.3886,203.4807,12234.0
2021-03-01 15:15:00,221.15,221.15,220.85,220.96,17505.0,203.4807,203.4807,203.2046,203.3058,17505.0
2021-03-01 15:20:00,221.01,221.12,220.85,220.85,15511.0,203.3518,203.4531,203.2046,203.2046,15511.0
2021-03-01 15:25:00,220.78,220.98,220.66,220.89,18790.0,203.1402,203.3242,203.0298,203.2414,18790.0
2021-03-01 15:30:00,220.94,221.09,220.82,220.98,17628.0,203.2874,203.4254,203.177,203.3242,17628.0
2021-03-01 15:35:00,220.97,221.0,220.68,220.68,22456.0,203.315,203.3426,203.0482,203.0482,22456.0
2021-03-01 15:40:00,220.66,220.82,220.6,220.65,29563.0,203.0298,203.177,202.9746,203.0206,29563.0
2021-03-01 15:45:00,220.64,220.66,220.07,220.11,49684.0,203.0114,203.0298,202.4869,202.5237,49684.0
2021-03-01 15:50:00,220.0,220.23,219.57,219.76,93205.0,202.4225,202.6342,202.0269,202.2017,93205.0
2021-03-01 15:55:00,219.65,219.95,219.27,219.64,147473.0,202.1005,202.3765,201.7509,202.0913,147473.0
2021-03-02 09:30:00,218.69,219.34,218.01,218.23,79009.0,201.2172,201.8153,200.5915,200.794,79009.0
2021-03-02 09:35:00,218.12,218.76,217.73,218.5,38435.0,200.6927,201.2816,200.3339,201.0424,38435.0
2021-03-02 09:40:00,218.33,218.54,217.09,218.01,38997.0,200.886,201.0792,199.745,200.5915,38997.0
2021-03-02 09:45:00,217.87,217.97,216.84,217.13,34578.0,200.4627,200.5547,199.515,199.7818,34578.0
2021-03-02 09:50:00,217.01,218.04,216.89,218.04,31464.0,199.6714,200.6191,199.561,200.6191,31464.0
2021-03-02 09:55:00,217.99,218.47,217.84,218.3,20616.0,200.5731,201.0148,200.4351,200.8584,20616.0
2021-03-02 10:00:00,218.15,218.34,217.72,218.0,17407.0,200.7203,200.8952,200.3247,200.5823,17407.0
2021-03-02 10:05:00,217.93,217.98,217.46,217.98,15717.0,200.5179,200.5639,200.0855,200.5639,15717.0
2021-03-02 10:10:00,217.97,218.08,217.24,217.31,32170.0,200.5547,200.6559,199.8831,199.9475,32170.0
2021-03-02 10:15:00,217.3,218.21,217.25,218.07,27096.0,199.9383,200.7756,199.8923,200.6467,27096.0
2021-03-02 10:20:00,218.07,218.14,217.38,217.65,26464.0,200.6467,200.7111,200.0119,200.2603,26464.0
2021-03-02 10:25:00,217.66,218.55,217.47,217.77,35296.0,200.2695,201.0884,200.0947,200.3707,35296.0
2021-03-02 10:30:00,217.67,217.76,216.4,216.4,43475.0,200.2787,200.3615,199.1102,199.1102,43475.0
2021-03-02 10:35:00,216.57,216.9,215.93,216.1,25955.0,199.2666,199.5702,198.6777,198.8341,25955.0
2021-03-02 10:40:00,216.02,216.42,215.78,216.32,26641.0,198.7605,199.1286,198.5397,199.0366,26641.0
2021-03-02 10:45:00,216.21,216.61,215.88,216.61,19132.0,198.9353,199.3034,198.6317,199.3034,19132.0
2021-03-02 10:50:00,216.6,216.94,216.32,216.35,17402.0,199.2942,199.607,199.0366,199.0642,17402.0
2021-03-02 10:55:00,216.46,216.63,216.33,216.52,13039.0,199.1654,199.3218,199.0458,199.2206,13039.0
2021-03-02 11:00:00,216.55,216.76,215.94,216.24,23858.0,199.2482,199.4414,198.6869,198.963,23858.0
2021-03-02 11:05:00,216.29,216.74,216.22,216.49,18777.0,199.009,199.423,198.9446,199.193,18777.0
2021-03-02 11:10:00,216.42,216.82,216.32,216.56,12975.0,199.1286,199.4966,199.0366,199.2574,12975.0
2021-03-02 11:15:00,216.51,216.58,216.2,216.36,12115.0,199.2114,199.2758,198.9261,199.0734,12115.0
2021-03-02 11:20:00,216.21,216.73,216.13,216.24,17022.0,198.9353,199.4138,198.8617,198.963,17022.0
2021-03-02 11:25:00,216.29,216.58,216.2,216.55,10534.0,199.009,199.2758,198.9261,199.2482,10534.0
2021-03-02 11:30:00,216.56,216.64,215.83,215.83,11615.0,199.2574,199.331,198.5857,198.5857,11615.0
2021-03-02 11:35:00,215.89,215.96,215.59,215.79,25740.0,198.6409,198.7053,198.3649,198.5489,25740.0
2021-03-02 11:40:00,215.7,215.7,215.01,215.38,24621.0,198.4661,198.4661,197.8312,198.1717,24621.0
2021-03-02 11:45:00,215.53,215.87,215.22,215.83,15666.0,198.3097,198.6225,198.0244,198.5857,15666.0
2021-03-02 11:50:00,215.78,215.78,215.5,215.73,10541.0,198.5397,198.5397,198.2821,198.4937,10541.0
2021-03-02 11:55:00,215.79,215.79,215.36,215.47,6577.0,198.5489,198.5489,198.1533,198.2545,6577.0
2021-03-02 12:00:00,215.37,215.74,215.02,215.64,15355.0,198.1625,198.5029,197.8404,198.4109,15355.0
2021-03-02 12:05:00,215.62,215.82,215.51,215.68,20111.0,198.3925,198.5765,198.2913,198.4477,20111.0
2021-03-02 12:10:00,215.73,215.77,215.33,215.45,14590.0,198.4937,198.5305,198.1257,198.2361,14590.0
2021-03-02 12:15:00,215.5,216.08,215.42,216.03,11593.0,198.2821,198.8157,198.2085,198.7697,11593.0
2021-03-02 12:20:00,216.07,216.35,215.97,216.21,17049.0,198.8065,199.0642,198.7145,198.9353,17049.0
2021-03-02 12:25:00,216.16,216.17,215.89,215.97,11765.0,198.8893,198.8985,198.6409,198.7145,11765.0
2021-03-02 12:30:00,215.88,216.13,215.69,216.13,11637.0,198.6317,198.8617,198.4569,198.8617,11637.0
2021-03-02 12:35:00,216.15,216.44,216.1,216.39,15622.0,198.8801,199.147,198.8341,199.101,15622.0
2021-03-02 12:40:00,216.4,216.59,216.18,216.58,13337.0,199.1102,199.285,198.9077,199.2758,13337.0
2021-03-02 12:45:00,216.5,216.52,216.24,216.32,19816.0,199.2022,199.2206,198.963,199.0366,19816.0
2021-03-02 12:50:00,216.33,216.55,216.28,216.55,8660.0,199.0458,199.2482,198.9998,199.2482,8660.0
2021-03-02 12:55:00,216.5,216.54,216.28,216.4,7557.0,199.2022,199.239,198.9998,199.1102,7557.0
2021-03-02 13:00:00,216.5,217.1,216.38,216.91,18232.0,199.2022,199.7542,199.0918,199.5794,18232.0
2021-03-02 13:05:00,216.85,216.92,216.5,216.66,12820.0,199.5242,199.5886,199.2022,199.3494,12820.0
2021-03-02 13:10:00,216.62,216.82,216.59,216.76,5592.0,199.3126,199.4966,199.285,199.4414,5592.0
2021-03-02 13:15:00,216.85,216.92,216.54,216.56,6515.0,199.5242,199.5886,199.239,199.2574,6515.0
2021-03-02 13:20:00,216.56,216.71,216.5,216.71,10645.0,199.2574,199.3954,199.2022,199.3954,10645.0
2021-03-02 13:25:00,216.69,216.8,216.64,216.76,10042.0,199.377,199.4782,199.331,199.4414,10042.0
2021-03-02 13:30:00,216.81,217.38,216.81,217.08,13071.0,199.4874,200.0119,199.4874,199.7358,13071.0
2021-03-02 13:35:00,217.15,217.43,217.11,217.36,15438.0,199.8002,200.0579,199.7634,199.9935,15438.0
2021-03-02 13:40:00,217.42,217.42,216.86,216.9,9275.0,200.0487,200.0487,199.5334,199.5702,9275.0
2021-03-02 13:45:00,216.95,217.23,216.93,216.97,10518.0,199.6162,199.8739,199.5978,199.6346,10518.0
2021-03-02 13:50:00,217.06,217.07,216.55,216.71,11162.0,199.7174,199.7266,199.2482,199.3954,11162.0
2021-03-02 13:55:00,216.67,216.75,216.54,216.71,9710.0,199.3586,199.4322,199.239,199.3954,9710.0
2021-03-02 14:00:00,216.69,216.8,216.22,216.35,19003.0,199.377,199.4782,198.9446,199.0642,19003.0
2021-03-02 14:05:00,216.36,216.44,216.1,216.19,9854.0,199.0734,199.147,198.8341,198.9169,9854.0
2021-03-02 14:10:00,216.18,216.18,215.89,216.06,11897.0,198.9077,198.9077,198.6409,198.7973,11897.0
2021-03-02 14:15:00,215.95,216.03,215.74,215.97,14356.0,198.6961,198.7697,198.5029,198.7145,14356.0
2021-03-02 14:20:00,215.93,216.34,215.91,216.3,10743.0,198.6777,199.055,198.6593,199.0182,10743.0
2021-03-02 14:25:00,216.26,216.31,216.06,216.06,15436.0,198.9814,199.0274,198.7973,198.7973,15436.0
2021-03-02 14:30:00,216.04,216.4,216.03,216.39,13741.0,198.7789,199.1102,198.7697,199.101,13741.0
2021-03-02 14:35:00,216.34,216.73,216.25,216.68,8208.0,199.055,199.4138,198.9722,199.3678,8208.0
2021-03-02 14:40:00,216.57,216.72,216.5,216.53,6014.0,199.2666,199.4046,199.2022,199.2298,6014.0
2021-03-02 14:45:00,216.51,216.88,216.4,216.87,14749.0,199.2114,199.5518,199.1102,199.5426,14749.0
2021-03-02 14:50:00,216.89,216.9,216.56,216.58,10991.0,199.561,199.5702,199.2574,199.2758,10991.0
2021-03-02 14:55:00,216.61,216.78,216.35,216.36,9211.0,199.3034,199.4598,199.0642,199.0734,9211.0
2021-03-02 15:00:00,216.43,216.5,216.08,216.11,18596.0,199.1378,199.2022,198.8157,198.8433,18596.0
2021-03-02 15:05:00,216.09,216.33,216.03,216.29,11753.0,198.8249,199.0458,198.7697,199.009,11753.0
2021-03-02 15:10:00,216.3,216.42,216.19,216.41,14722.0,199.0182,199.1286,198.9169,199.1194,14722.0
2021-03-02 15:15:00,216.37,216.58,215.79,215.79,32274.0,199.0826,199.2758,198.5489,198.5489,32274.0
2021-03-02 15:20:00,215.77,215.91,215.62,215.72,16019.0,198.5305,198.6593,198.3925,198.4845,16019.0
2021-03-02 15:25:00,215.74,215.99,215.5,215.57,22450.0,198.5029,198.7329,198.2821,198.3465,22450.0
2021-03-02 15:30:00,215.5,216.23,215.49,216.03,22366.0,198.2821,198.9538,198.2729,198.7697,22366.0
2021-03-02 15:35:00,216.03,216.16,215.84,216.03,23947.0,198.7697,198.8893,198.5949,198.7697,23947.0
2021-03-02 15:40:00,216.01,216.15,215.84,216.03,34862.0,198.7513,198.8801,198.5949,198.7697,34862.0
2021-03-02 15:45:00,216.04,216.23,215.66,215.75,28102.0,198.7789,198.9538,198.4293,198.5121,28102.0
2021-03-02 15:50:00,215.79,216.05,215.57,216.02,64092.0,198.5489,198.7881,198.3465,198.7605,64092.0
2021-03-02 15:55:00,216.02,216.28,215.68,215.68,115682.0,198.7605,198.9998,198.4477,198.4477,115682.0
2021-03-03 09:30:00,212.14,214.84,212.01,214.06,174820.0,195.1905,197.6748,195.0709,196.9571,174820.0
2021-03-03 09:35:00,214.08,214.8,213.63,214.26,45440.0,196.9755,197.638,196.5615,197.1411,45440.0
2021-03-03 09:40:00,214.08,214.82,213.97,214.58,33388.0,196.9755,197.6564,196.8743,197.4356,33388.0
2021-03-03 09:45:00,214.72,214.72,213.6,214.72,34725.0,197.5644,197.5644,196.5339,197.5644,34725.0
2021-03-03 09:50:00,214.74,215.93,214.65,215.64,26163.0,197.5828,198.6777,197.5,198.4109,26163.0
2021-03-03 09:55:00,215.68,215.81,214.78,214.78,31192.0,198.4477,198.5673,197.6196,197.6196,31192.0
2021-03-03 10:00:00,214.74,214.96,214.09,214.31,32069.0,197.5828,197.7852,196.9847,197.1872,32069.0
2021-03-03 10:05:00,214.2,214.5,213.92,214.34,37937.0,197.0859,197.362,196.8283,197.2148,37937.0
2021-03-03 10:10:00,214.42,214.57,213.35,213.52,48632.0,197.2884,197.4264,196.3039,196.4603,48632.0
2021-03-03 10:15:00,213.51,213.78,213.22,213.52,32936.0,196.4511,196.6995,196.1842,196.4603,32936.0
2021-03-03 10:20:00,213.55,214.52,213.46,214.44,20755.0,196.4879,197.3804,196.4051,197.3068,20755.0
2021-03-03 10:25:00,214.49,214.89,214.41,214.66,23183.0,197.3528,197.7208,197.2792,197.5092,23183.0
2021-03-03 10:30:00,214.56,214.69,213.96,214.49,11129.0,197.4172,197.5368,196.8651,197.3528,11129.0
2021-03-03 10:35:00,214.53,215.03,214.48,214.88,16765.0,197.3896,197.8496,197.3436,197.7116,16765.0
2021-03-03 10:40:00,214.85,215.19,214.56,214.7,15424.0,197.684,197.9968,197.4172,197.546,15424.0
2021-03-03 10:45:00,214.73,215.04,214.53,214.89,19461.0,197.5736,197.8588,197.3896,197.7208,19461.0
2021-03-03 10:50:00,214.88,215.61,214.76,215.3,16114.0,197.7116,198.3833,197.6012,198.0981,16114.0
2021-03-03 10:55:00,215.24,215.51,214.84,215.27,16024.0,198.0429,198.2913,197.6748,198.0705,16024.0
2021-03-03 11:00:00,215.27,215.8,215.26,215.56,16437.0,198.0705,198.5581,198.0613,198.3373,16437.0
2021-03-03 11:05:00,215.59,215.92,215.57,215.75,10585.0,198.3649,198.6685,198.3465,198.5121,10585.0
2021-03-03 11:10:00,215.74,215.78,215.45,215.66,12734.0,198.5029,198.5397,198.2361,198.4293,12734.0
2021-03-03 11:15:00,215.62,216.43,215.5,216.36,18393.0,198.3925,199.1378,198.2821,199.0734,18393.0
2021-03-03 11:20:00,216.38,216.44,216.05,216.29,9784.0,199.0918,199.147,198.7881,199.009,9784.0
2021-03-03 11:25:00,216.27,216.51,216.16,216.46,8050.0,198.9906,199.2114,198.8893,199.1654,8050.0
2021-03-03 11:30:00,216.44,216.94,216.44,216.55,20188.0,199.147,199.607,199.147,199.2482,20188.0
2021-03-03 11:35:00,216.51,216.57,216.19,216.21,10127.0,199.2114,199.2666,198.9169,198.9353,10127.0
2021-03-03 11:40:00,216.25,216.37,216.0,216.12,11384.0,198.9722,199.0826,198.7421,198.8525,11384.0
2021-03-03 11:45:00,216.2,216.35,216.01,216.03,9103.0,198.9261,199.0642,198.7513,198.7697,9103.0
2021-03-03 11:50:00,216.08,216.62,216.05,216.56,12123.0,198.8157,199.3126,198.7881,199.2574,12123.0
2021-03-03 11:55:00,216.43,216.69,215.82,215.83,10492.0,199.1378,199.377,198.5765,198.5857,10492.0
2021-03-03 12:00:00,215.77,216.2,215.73,215.83,16597.0,198.5305,198.9261,198.4937,198.5857,16597.0
2021-03-03 12:05:00,215.83,215.87,215.64,215.73,8186.0,198.5857,198.6225,198.4109,198.4937,8186.0
2021-03-03 12:10:00,215.7,215.82,215.47,215.7,18132.0,198.4661,198.5765,198.2545,198.4661,18132.0
2021-03-03 12:15:00,215.7,215.75,215.51,215.55,7154.0,198.4661,198.5121,198.2913,198.3281,7154.0
2021-03-03 12:20:00,215.62,215.64,215.34,215.46,11230.0,198.3925,198.4109,198.1349,198.2453,11230.0
2021-03-03 12:25:00,215.56,215.69,215.48,215.69,7471.0,198.3373,198.4569,198.2637,198.4569,7471.0
2021-03-03 12:30:00,215.64,215.75,215.52,215.53,8529.0,198.4109,198.5121,198.3005,198.3097,8529.0
2021-03-03 12:35:00,215.55,216.04,215.5,216.03,8269.0,198.3281,198.7789,198.2821,198.7697,8269.0
2021-03-03 12:40:00,216.01,216.66,215.93,216.42,23249.0,198.7513,199.3494,198.6777,199.1286,23249.0
2021-03-03 12:45:00,216.36,216.65,216.28,216.65,7120.0,199.0734,199.3402,198.9998,199.3402,7120.0
2021-03-03 12:50:00,216.64,216.85,216.6,216.8,11358.0,199.331,199.5242,199.2942,199.4782,11358.0
2021-03-03 12:55:00,216.83,216.99,216.45,216.45,9835.0,199.5058,199.653,199.1562,199.1562,9835.0
2021-03-03 13:00:00,216.45,216.73,216.43,216.59,7572.0,199.1562,199.4138,199.1378,199.285,7572.0
2021-03-03 13:05:00,216.62,216.66,216.47,216.63,5387.0,199.3126,199.3494,199.1746,199.3218,5387.0
2021-03-03 13:10:00,216.65,216.93,216.59,216.86,8387.0,199.3402,199.5978,199.285,199.5334,8387.0
2021-03-03 13:15:00,216.92,217.47,216.89,217.44,20823.0,199.5886,200.0947,199.561,200.0671,20823.0
2021-03-03 13:20:00,217.5,217.55,217.26,217.28,13497.0,200.1223,200.1683,199.9015,199.9199,13497.0
2021-03-03 13:25:00,217.3,217.3,217.04,217.05,6567.0,199.9383,199.9383,199.699,199.7082,6567.0
2021-03-03 13:30:00,217.04,217.05,216.62,216.78,12480.0,199.699,199.7082,199.3126,199.4598,12480.0
2021-03-03 13:35:00,216.73,216.85,216.68,216.84,11123.0,199.4138,199.5242,199.3678,199.515,11123.0
2021-03-03 13:40:00,216.87,216.87,216.52,216.56,16411.0,199.5426,199.5426,199.2206,199.2574,16411.0
2021-03-03 13:45:00,216.67,216.75,216.29,216.3,22531.0,199.3586,199.4322,199.009,199.0182,22531.0
2021-03-03 13:50:00,216.31,216.45,215.89,215.93,31926.0,199.0274,199.1562,198.6409,198.6777,31926.0
2021-03-03 13:55:00,215.92,216.22,215.92,216.17,7393.0,198.6685,198.9446,198.6685,198.8985,7393.0
2021-03-03 14:00:00,216.23,216.48,215.79,215.79,9443.0,198.9538,199.1838,198.5489,198.5489,9443.0
2021-03-03 14:05:00,215.79,215.84,215.46,215.61,14422.0,198.5489,198.5949,198.2453,198.3833,14422.0
2021-03-03 14:10:00,215.68,216.07,215.56,216.07,10192.0,198.4477,198.8065,198.3373,198.8065,10192.0
2021-03-03 14:15:00,215.99,216.09,215.85,215.88,9654.0,198.7329,198.8249,198.6041,198.6317,9654.0
2021-03-03 14:20:00,215.97,216.09,215.6,215.83,10168.0,198.7145,198.8249,198.3741,198.5857,10168.0
2021-03-03 14:25:00,215.64,215.79,215.56,215.66,8311.0,198.4109,198.5489,198.3373,198.4293,8311.0
2021-03-03 14:30:00,215.56,215.7,214.92,214.92,21660.0,198.3373,198.4661,197.7484,197.7484,21660.0
2021-03-03 14:35:00,214.95,216.01,214.81,215.88,17590.0,197.776,198.7513,197.6472,198.6317,17590.0
2021-03-03 14:40:00,215.84,216.15,215.8,216.02,12185.0,198.5949,198.8801,198.5581,198.7605,12185.0
2021-03-03 14:45:00,216.07,216.17,215.75,215.99,11613.0,198.8065,198.8985,198.5121,198.7329,11613.0
2021-03-03 14:50:00,215.91,216.66,215.9,216.55,11669.0,198.6593,199.3494,198.6501,199.2482,11669.0
2021-03-03 14:55:00,216.53,216.6,216.28,216.39,8768.0,199.2298,199.2942,198.9998,199.101,8768.0
2021-03-03 15:00:00,216.46,216.72,216.3,216.63,15082.0,199.1654,199.4046,199.0182,199.3218,15082.0
2021-03-03 15:05:00,216.59,216.64,216.43,216.5,10134.0,199.285,199.331,199.1378,199.2022,10134.0
2021-03-03 15:10:00,216.49,216.83,216.49,216.64,10757.0,199.193,199.5058,199.193,199.331,10757.0
2021-03-03 15:15:00,216.66,216.67,216.21,216.24,16806.0,199.3494,199.3586,198.9353,198.963,16806.0
2021-03-03 15:20:00,216.22,216.22,215.62,215.78,13834.0,198.9446,198.9446,198.3925,198.5397,13834.0
2021-03-03 15:25:00,215.79,215.99,215.57,215.88,11091.0,198.5489,198.7329,198.3465,198.6317,11091.0
2021-03-03 15:30:00,215.85,216.15,215.66,216.0,18186.0,198.6041,198.8801,198.4293,198.7421,18186.0
2021-03-03 15:35:00,216.0,216.18,215.9,215.93,24941.0,198.7421,198.9077,198.6501,198.6777,24941.0
2021-03-03 15:40:00,215.95,216.24,215.94,216.18,29216.0,198.6961,198.963,198.6869,198.9077,29216.0
2021-03-03 15:45:00,216.24,216.56,215.9,216.0,42582.0,198.963,199.2574,198.6501,198.7421,42582.0
2021-03-03 15:50:00,216.01,216.07,214.92,215.06,53812.0,198.7513,198.8065,197.7484,197.8772,53812.0
2021-03-03 15:55:00,215.07,215.08,214.6,214.98,124476.0,197.8864,197.8956,197.454,197.8036,124476.0
2021-03-04 09:30:00,214.48,216.25,213.54,216.18,98654.0,197.3436,198.9722,196.4787,198.9077,98654.0
2021-03-04 09:35:00,216.07,216.56,215.55,216.3,35350.0,198.8065,199.2574,198.3281,199.0182,35350.0
2021-03-04 09:40:00,216.16,216.2,214.71,215.43,16376.0,198.8893,198.9261,197.5552,198.2177,16376.0
2021-03-04 09:45:00,215.43,215.76,214.19,214.23,25886.0,198.2177,198.5213,197.0767,197.1135,25886.0
2021-03-04 09:50:00,214.41,214.9,214.06,214.75,41687.0,197.2792,197.73,196.9571,197.592,41687.0
2021-03-04 09:55:00,214.76,215.07,213.78,214.37,46947.0,197.6012,197.8864,196.6995,197.2424,46947.0
2021-03-04 10:00:00,214.28,214.54,213.06,213.67,42914.0,197.1596,197.3988,196.037,196.5983,42914.0
2021-03-04 10:05:00,213.75,214.47,213.08,213.3,30159.0,196.6719,197.3344,196.0554,196.2579,30159.0
2021-03-04 10:10:00,213.16,213.33,212.55,213.08,44099.0,196.129,196.2855,195.5678,196.0554,44099.0
2021-03-04 10:15:00,213.15,213.32,212.6,212.91,27396.0,196.1198,196.2763,195.6138,195.899,27396.0
2021-03-04 10:20:00,212.7,213.52,212.19,213.26,27672.0,195.7058,196.4603,195.2365,196.221,27672.0
2021-03-04 10:25:00,213.26,213.47,212.78,213.21,19421.0,196.221,196.4143,195.7794,196.175,19421.0
2021-03-04 10:30:00,213.05,213.25,212.75,212.9,20601.0,196.0278,196.2118,195.7518,195.8898,20601.0
2021-03-04 10:35:00,212.9,213.66,212.89,213.55,25933.0,195.8898,196.5891,195.8806,196.4879,25933.0
2021-03-04 10:40:00,213.5,214.06,213.41,214.05,41656.0,196.4419,196.9571,196.3591,196.9479,41656.0
2021-03-04 10:45:00,214.05,214.62,213.96,214.13,28978.0,196.9479,197.4724,196.8651,197.0215,28978.0
2021-03-04 10:50:00,214.21,214.34,213.06,213.06,34771.0,197.0951,197.2148,196.037,196.037,34771.0
2021-03-04 10:55:00,213.0,213.29,212.55,212.77,56315.0,195.9818,196.2487,195.5678,195.7702,56315.0
2021-03-04 11:00:00,212.77,213.78,212.51,213.77,18805.0,195.7702,196.6995,195.531,196.6903,18805.0
2021-03-04 11:05:00,213.82,213.87,213.44,213.71,17019.0,196.7363,196.7823,196.3867,196.6351,17019.0
2021-03-04 11:10:00,213.85,213.85,213.23,213.28,10646.0,196.7639,196.7639,196.1934,196.2394,10646.0
2021-03-04 11:15:00,213.18,213.56,213.1,213.56,8584.0,196.1474,196.4971,196.0738,196.4971,8584.0
2021-03-04 11:20:00,213.51,213.82,213.38,213.82,7896.0,196.4511,196.7363,196.3315,196.7363,7896.0
2021-03-04 11:25:00,213.85,213.9,213.47,213.68,16021.0,196.7639,196.8099,196.4143,196.6075,16021.0
2021-03-04 11:30:00,213.84,214.41,213.84,213.96,10038.0,196.7547,197.2792,196.7547,196.8651,10038.0
2021-03-04 11:35:00,213.96,214.58,213.95,214.32,7786.0,196.8651,197.4356,196.8559,197.1964,7786.0
2021-03-04 11:40:00,214.35,214.88,214.31,214.82,13835.0,197.224,197.7116,197.1872,197.6564,13835.0
2021-03-04 11:45:00,214.9,215.4,214.83,215.4,17878.0,197.73,198.1901,197.6656,198.1901,17878.0
2021-03-04 11:50:00,215.46,215.61,215.07,215.39,18076.0,198.2453,198.3833,197.8864,198.1809,18076.0
2021-03-04 11:55:00,215.28,215.34,215.06,215.2,13784.0,198.0797,198.1349,197.8772,198.006,13784.0
2021-03-04 12:00:00,215.21,215.81,215.12,215.75,29955.0,198.0152,198.5673,197.9324,198.5121,29955.0
2021-03-04 12:05:00,215.71,216.0,215.59,215.97,10733.0,198.4753,198.7421,198.3649,198.7145,10733.0
2021-03-04 12:10:00,216.09,216.09,215.2,215.41,21431.0,198.8249,198.8249,198.006,198.1993,21431.0
2021-03-04 12:15:00,215.51,216.67,215.39,216.22,16080.0,198.2913,199.3586,198.1809,198.9446,16080.0
2021-03-04 12:20:00,216.28,216.42,214.9,214.91,10841.0,198.9998,199.1286,197.73,197.7392,10841.0
2021-03-04 12:25:00,215.0,215.24,214.51,214.82,38533.0,197.822,198.0429,197.3712,197.6564,38533.0
2021-03-04 12:30:00,214.77,214.89,214.21,214.4,6405.0,197.6104,197.7208,197.0951,197.27,6405.0
2021-03-04 12:35:00,214.21,214.51,213.92,214.5,12745.0,197.0951,197.3712,196.8283,197.362,12745.0
2021-03-04 12:40:00,214.47,214.73,214.12,214.23,12141.0,197.3344,197.5736,197.0123,197.1135,12141.0
2021-03-04 12:45:00,214.2,214.22,213.36,213.55,22664.0,197.0859,197.1043,196.3131,196.4879,22664.0
2021-03-04 12:50:00,213.42,213.56,212.42,212.74,22719.0,196.3683,196.4971,195.4482,195.7426,22719.0
2021-03-04 12:55:00,212.7,212.77,211.48,211.78,57702.0,195.7058,195.7702,194.5833,194.8593,57702.0
2021-03-04 13:00:00,211.69,212.64,211.66,212.58,21202.0,194.7765,195.6506,194.7489,195.5954,21202.0
2021-03-04 13:05:00,212.71,212.71,211.32,211.7,28428.0,195.715,195.715,194.436,194.7857,28428.0
2021-03-04 13:10:00,211.63,211.64,211.09,211.46,20002.0,194.7213,194.7305,194.2244,194.5649,20002.0
2021-03-04 13:15:00,211.4,211.87,210.8,211.73,18388.0,194.5097,194.9421,193.9576,194.8133,18388.0
2021-03-04 13:20:00,211.69,211.69,210.78,211.27,18715.0,194.7765,194.7765,193.9392,194.39,18715.0
2021-03-04 13:25:00,211.09,211.85,210.86,211.8,17502.0,194.2244,194.9237,194.0128,194.8777,17502.0
2021-03-04 13:30:00,211.77,211.9,210.73,210.74,25275.0,194.8501,194.9697,193.8932,193.9024,25275.0
2021-03-04 13:35:00,210.75,211.48,210.71,211.12,29279.0,193.9116,194.5833,193.8748,194.252,29279.0
2021-03-04 13:40:00,211.13,211.23,210.42,210.57,20133.0,194.2612,194.3532,193.608,193.746,20133.0
2021-03-04 13:45:00,210.37,210.47,209.51,209.61,36783.0,193.562,193.654,192.7707,192.8627,36783.0
2021-03-04 13:50:00,209.77,209.8,208.47,209.2,42205.0,193.0099,193.0375,191.8138,192.4854,42205.0
2021-03-04 13:55:00,209.21,209.7,208.89,209.1,47930.0,192.4946,192.9455,192.2002,192.3934,47930.0
2021-03-04 14:00:00,209.12,210.01,209.01,209.24,28589.0,192.4118,193.2307,192.3106,192.5222,28589.0
2021-03-04 14:05:00,209.29,210.65,209.17,210.5,15091.0,192.5682,193.8196,192.4578,193.6816,15091.0
2021-03-04 14:10:00,210.44,210.69,210.06,210.24,14525.0,193.6264,193.8564,193.2767,193.4423,14525.0
2021-03-04 14:15:00,210.24,210.4,209.92,210.33,14912.0,193.4423,193.5896,193.1479,193.5251,14912.0
2021-03-04 14:20:00,210.45,211.02,210.34,210.94,9811.0,193.6356,194.16,193.5343,194.0864,9811.0
2021-03-04 14:25:00,210.91,211.94,210.89,211.73,52417.0,194.0588,195.0065,194.0404,194.8133,52417.0
2021-03-04 14:30:00,211.77,211.77,210.99,211.19,17862.0,194.8501,194.8501,194.1324,194.3164,17862.0
2021-03-04 14:35:00,211.2,211.59,210.71,211.44,18914.0,194.3256,194.6845,193.8748,194.5465,18914.0
2021-03-04 14:40:00,211.44,212.1,211.41,212.05,25020.0,194.5465,195.1537,194.5189,195.1077,25020.0
2021-03-04 14:45:00,212.09,213.11,211.88,212.94,40277.0,195.1445,196.083,194.9513,195.9266,40277.0
2021-03-04 14:50:00,213.04,213.84,212.96,213.71,39966.0,196.0186,196.7547,195.945,196.6351,39966.0
2021-03-04 14:55:00,213.73,213.97,213.44,213.65,41397.0,196.6535,196.8743,196.3867,196.5799,41397.0
2021-03-04 15:00:00,213.68,213.95,212.43,212.54,64451.0,196.6075,196.8559,195.4574,195.5586,64451.0
2021-03-04 15:05:00,212.58,213.15,212.35,212.35,14895.0,195.5954,196.1198,195.3838,195.3838,14895.0
2021-03-04 15:10:00,212.35,212.6,211.94,212.23,17051.0,195.3838,195.6138,195.0065,195.2733,17051.0
2021-03-04 15:15:00,212.2,212.48,211.86,212.22,25998.0,195.2457,195.5034,194.9329,195.2641,25998.0
2021-03-04 15:20:00,212.18,212.29,211.71,211.9,15701.0,195.2273,195.3285,194.7949,194.9697,15701.0
2021-03-04 15:25:00,211.85,212.6,211.61,212.58,17937.0,194.9237,195.6138,194.7029,195.5954,17937.0
2021-03-04 15:30:00,212.42,212.97,212.11,212.79,26828.0,195.4482,195.9542,195.1629,195.7886,26828.0
2021-03-04 15:35:00,212.85,213.14,212.5,212.7,31120.0,195.8438,196.1106,195.5218,195.7058,31120.0
2021-03-04 15:40:00,212.73,213.4,212.62,212.94,31217.0,195.7334,196.3499,195.6322,195.9266,31217.0
2021-03-04 15:45:00,213.0,213.31,212.6,212.77,30727.0,195.9818,196.2671,195.6138,195.7702,30727.0
2021-03-04 15:50:00,212.81,213.34,212.61,212.63,46157.0,195.807,196.2947,195.623,195.6414,46157.0
2021-03-04 15:55:00,212.69,212.93,212.2,212.93,117940.0,195.6966,195.9174,195.2457,195.9174,117940.0
2021-03-05 09:30:00,214.29,216.97,214.21,216.26,143172.0,197.1688,199.6346,197.0951,198.9814,143172.0
2021-03-05 09:35:00,216.22,216.26,214.88,214.89,45811.0,198.9446,198.9814,197.7116,197.7208,45811.0
2021-03-05 09:40:00,214.94,215.56,214.36,214.36,26647.0,197.7668,198.3373,197.2332,197.2332,26647.0
2021-03-05 09:45:00,214.65,215.69,214.6,214.67,12335.0,197.5,198.4569,197.454,197.5184,12335.0
2021-03-05 09:50:00,214.75,214.97,213.44,213.47,16984.0,197.592,197.7944,196.3867,196.4143,16984.0
2021-03-05 09:55:00,213.75,214.37,213.14,214.22,22743.0,196.6719,197.2424,196.1106,197.1043,22743.0
2021-03-05 10:00:00,214.42,215.34,213.8,215.16,25192.0,197.2884,198.1349,196.7179,197.9692,25192.0
2021-03-05 10:05:00,215.24,216.85,215.24,216.48,34757.0,198.0429,199.5242,198.0429,199.1838,34757.0
2021-03-05 10:10:00,216.39,216.68,215.15,215.25,28080.0,199.101,199.3678,197.96,198.0521,28080.0
2021-03-05 10:15:00,215.45,215.81,214.72,215.63,16913.0,198.2361,198.5673,197.5644,198.4017,16913.0
2021-03-05 10:20:00,215.62,215.81,214.65,215.07,17876.0,198.3925,198.5673,197.5,197.8864,17876.0
2021-03-05 10:25:00,215.07,215.5,214.63,214.87,25118.0,197.8864,198.2821,197.4816,197.7024,25118.0
2021-03-05 10:30:00,214.86,215.08,214.57,214.69,26524.0,197.6932,197.8956,197.4264,197.5368,26524.0
2021-03-05 10:35:00,214.74,215.52,214.32,214.41,28809.0,197.5828,198.3005,197.1964,197.2792,28809.0
2021-03-05 10:40:00,214.39,215.34,214.38,215.14,24500.0,197.2608,198.1349,197.2516,197.9508,24500.0
2021-03-05 10:45:00,215.07,215.24,214.5,215.13,22872.0,197.8864,198.0429,197.362,197.9416,22872.0
2021-03-05 10:50:00,215.07,215.5,214.72,214.72,31931.0,197.8864,198.2821,197.5644,197.5644,31931.0
2021-03-05 10:55:00,214.68,214.79,214.11,214.25,35951.0,197.5276,197.6288,197.0031,197.1319,35951.0
2021-03-05 11:00:00,214.26,214.32,213.56,213.72,27972.0,197.1411,197.1964,196.4971,196.6443,27972.0
2021-03-05 11:05:00,213.5,213.84,213.04,213.11,19619.0,196.4419,196.7547,196.0186,196.083,19619.0
2021-03-05 11:10:00,213.17,213.62,212.73,212.95,10741.0,196.1382,196.5523,195.7334,195.9358,10741.0
2021-03-05 11:15:00,212.81,212.98,212.35,212.98,16439.0,195.807,195.9634,195.3838,195.9634,16439.0
2021-03-05 11:20:00,212.88,213.06,212.5,212.5,12433.0,195.8714,196.037,195.5218,195.5218,12433.0
2021-03-05 11:25:00,212.4,212.63,211.5,211.84,20860.0,195.4298,195.6414,194.6017,194.9145,20860.0
2021-03-05 11:30:00,211.98,212.79,211.92,212.41,14578.0,195.0433,195.7886,194.9881,195.439,14578.0
2021-03-05 11:35:00,212.31,213.13,212.1,212.96,11668.0,195.3469,196.1014,195.1537,195.945,11668.0
2021-03-05 11:40:00,212.82,213.23,212.04,213.23,13154.0,195.8162,196.1934,195.0985,196.1934,13154.0
2021-03-05 11:45:00,213.33,213.84,212.88,213.57,17797.0,196.2855,196.7547,195.8714,196.5063,17797.0
2021-03-05 11:50:00,213.59,214.29,213.4,213.91,33497.0,196.5247,197.1688,196.3499,196.8191,33497.0
2021-03-05 11:55:00,213.75,215.37,213.7,215.21,34956.0,196.6719,198.1625,196.6259,198.0152,34956.0
2021-03-05 12:00:00,215.21,215.21,214.64,214.8,12406.0,198.0152,198.0152,197.4908,197.638,12406.0
2021-03-05 12:05:00,214.71,215.25,214.53,214.53,25193.0,197.5552,198.0521,197.3896,197.3896,25193.0
2021-03-05 12:10:00,214.52,214.6,214.1,214.3,20462.0,197.3804,197.454,196.9939,197.178,20462.0
2021-03-05 12:15:00,214.39,214.65,214.24,214.44,45862.0,197.2608,197.5,197.1227,197.3068,45862.0
2021-03-05 12:20:00,214.52,215.2,214.29,215.19,15114.0,197.3804,198.006,197.1688,197.9968,15114.0
2021-03-05 12:25:00,215.08,215.11,214.52,214.74,19174.0,197.8956,197.9232,197.3804,197.5828,19174.0
2021-03-05 12:30:00,214.76,215.39,214.61,215.3,10835.0,197.6012,198.1809,197.4632,198.0981,10835.0
2021-03-05 12:35:00,215.26,215.87,215.08,215.76,19408.0,198.0613,198.6225,197.8956,198.5213,19408.0
2021-03-05 12:40:00,215.85,215.87,215.2,215.3,27640.0,198.6041,198.6225,198.006,198.0981,27640.0
2021-03-05 12:45:00,215.32,215.38,214.83,214.85,23581.0,198.1165,198.1717,197.6656,197.684,23581.0
2021-03-05 12:50:00,214.98,215.21,214.63,214.86,18746.0,197.8036,198.0152,197.4816,197.6932,18746.0
2021-03-05 12:55:00,214.82,215.55,214.81,215.35,19736.0,197.6564,198.3281,197.6472,198.1441,19736.0
2021-03-05 13:00:00,215.45,215.8,214.7,214.7,27749.0,198.2361,198.5581,197.546,197.546,27749.0
2021-03-05 13:05:00,214.82,215.59,214.82,215.49,12067.0,197.6564,198.3649,197.6564,198.2729,12067.0
2021-03-05 13:10:00,215.49,215.72,215.21,215.67,8160.0,198.2729,198.4845,198.0152,198.4385,8160.0
2021-03-05 13:15:00,215.68,216.63,215.62,216.6,14489.0,198.4477,199.3218,198.3925,199.2942,14489.0
2021-03-05 13:20:00,216.45,216.88,216.11,216.86,15251.0,199.1562,199.5518,198.8433,199.5334,15251.0
2021-03-05 13:25:00,216.86,217.23,216.52,217.23,33271.0,199.5334,199.8739,199.2206,199.8739,33271.0
2021-03-05 13:30:00,217.25,217.3,216.61,217.0,18403.0,199.8923,199.9383,199.3034,199.6622,18403.0
2021-03-05 13:35:00,217.02,217.7,217.01,217.65,17034.0,199.6806,200.3063,199.6714,200.2603,17034.0
2021-03-05 13:40:00,217.65,218.25,217.58,217.73,36902.0,200.2603,200.8124,200.1959,200.3339,36902.0
2021-03-05 13:45:00,217.77,218.08,217.72,217.84,32687.0,200.3707,200.6559,200.3247,200.4351,32687.0
2021-03-05 13:50:00,217.81,218.12,216.82,216.82,32636.0,200.4075,200.6927,199.4966,199.4966,32636.0
2021-03-05 13:55:00,216.79,217.39,216.69,217.39,12929.0,199.469,200.0211,199.377,200.0211,12929.0
2021-03-05 14:00:00,217.49,217.52,217.07,217.21,15683.0,200.1131,200.1407,199.7266,199.8555,15683.0
2021-03-05 14:05:00,217.12,217.26,216.76,216.77,20193.0,199.7726,199.9015,199.4414,199.4506,20193.0
2021-03-05 14:10:00,216.79,217.11,216.65,217.1,11349.0,199.469,199.7634,199.3402,199.7542,11349.0
2021-03-05 14:15:00,217.1,217.37,216.7,216.82,12927.0,199.7542,200.0027,199.3862,199.4966,12927.0
2021-03-05 14:20:00,216.9,217.3,216.65,217.28,15081.0,199.5702,199.9383,199.3402,199.9199,15081.0
2021-03-05 14:25:00,217.38,218.0,217.35,217.97,20948.0,200.0119,200.5823,199.9843,200.5547,20948.0
2021-03-05 14:30:00,218.0,218.35,218.0,218.26,27632.0,200.5823,200.9044,200.5823,200.8216,27632.0
2021-03-05 14:35:00,218.35,218.48,218.03,218.14,20122.0,200.9044,201.024,200.6099,200.7111,20122.0
2021-03-05 14:40:00,218.14,218.24,217.77,217.88,12448.0,200.7111,200.8032,200.3707,200.4719,12448.0
2021-03-05 14:45:00,217.9,218.19,217.71,218.19,13448.0,200.4903,200.7572,200.3155,200.7572,13448.0
2021-03-05 14:50:00,218.2,218.59,218.16,218.59,17019.0,200.7664,201.1252,200.7295,201.1252,17019.0
2021-03-05 14:55:00,218.54,218.99,218.54,218.76,24898.0,201.0792,201.4932,201.0792,201.2816,24898.0
2021-03-05 15:00:00,218.75,219.09,218.66,218.99,28414.0,201.2724,201.5852,201.1896,201.4932,28414.0
2021-03-05 15:05:00,218.92,219.05,218.42,218.43,22276.0,201.4288,201.5484,200.9688,200.978,22276.0
2021-03-05 15:10:00,218.55,218.66,218.14,218.59,40176.0,201.0884,201.1896,200.7111,201.1252,40176.0
2021-03-05 15:15:00,218.71,219.25,218.66,218.95,21815.0,201.2356,201.7325,201.1896,201.4564,21815.0
2021-03-05 15:20:00,219.02,219.52,218.87,219.47,22991.0,201.5208,201.9809,201.3828,201.9349,22991.0
2021-03-05 15:25:00,219.47,219.78,219.26,219.55,22363.0,201.9349,202.2201,201.7417,202.0085,22363.0
2021-03-05 15:30:00,219.51,219.68,219.27,219.4,20691.0,201.9717,202.1281,201.7509,201.8705,20691.0
2021-03-05 15:35:00,219.4,220.5,219.26,220.32,173745.0,201.8705,202.8826,201.7417,202.717,173745.0
2021-03-05 15:40:00,220.31,220.54,219.94,220.5,76328.0,202.7078,202.9194,202.3673,202.8826,76328.0
2021-03-05 15:45:00,220.53,220.57,220.09,220.44,49496.0,202.9102,202.947,202.5053,202.8274,49496.0
2021-03-05 15:50:00,220.41,220.78,220.16,220.5,81871.0,202.7998,203.1402,202.5698,202.8826,81871.0
2021-03-05 15:55:00,220.5,220.61,220.04,220.15,119489.0,202.8826,202.9838,202.4593,202.5606,119489.0
2021-03-08 09:30:00,220.97,221.26,218.67,218.67,124929.0,203.315,203.5819,201.1988,201.1988,124929.0
2021-03-08 09:35:00,218.8,219.61,218.21,219.25,65650.0,201.3184,202.0637,200.7756,201.7325,65650.0
2021-03-08 09:40:00,219.08,220.48,218.83,219.77,30331.0,201.576,202.8642,201.346,202.2109,30331.0
2021-03-08 09:45:00,219.64,220.09,218.84,218.84,39664.0,202.0913,202.5053,201.3552,201.3552,39664.0
2021-03-08 09:50:00,218.81,219.83,218.81,219.76,21914.0,201.3276,202.2661,201.3276,202.2017,21914.0
2021-03-08 09:55:00,219.64,220.33,218.43,218.52,37492.0,202.0913,202.7262,200.978,201.0608,37492.0
2021-03-08 10:00:00,218.66,219.44,218.65,219.27,25626.0,201.1896,201.9073,201.1804,201.7509,25626.0
2021-03-08 10:05:00,219.16,220.12,219.11,220.12,18982.0,201.6497,202.5329,201.6036,202.5329,18982.0
2021-03-08 10:10:00,220.16,220.38,219.11,219.91,26145.0,202.5698,202.7722,201.6036,202.3397,26145.0
2021-03-08 10:15:00,219.83,220.16,219.69,219.86,17129.0,202.2661,202.5698,202.1373,202.2937,17129.0
2021-03-08 10:20:00,219.93,220.31,218.75,218.93,21833.0,202.3581,202.7078,201.2724,201.438,21833.0
2021-03-08 10:25:00,218.91,219.99,218.91,219.74,22139.0,201.4196,202.4133,201.4196,202.1833,22139.0
2021-03-08 10:30:00,219.75,220.51,219.75,220.36,15846.0,202.1925,202.8918,202.1925,202.7538,15846.0
2021-03-08 10:35:00,220.39,220.39,219.39,219.81,23333.0,202.7814,202.7814,201.8613,202.2477,23333.0
2021-03-08 10:40:00,219.88,220.38,219.86,219.92,20776.0,202.3121,202.7722,202.2937,202.3489,20776.0
2021-03-08 10:45:00,220.06,220.14,219.19,219.2,21744.0,202.4777,202.5514,201.6773,201.6865,21744.0
2021-03-08 10:50:00,219.25,219.85,219.24,219.3,34789.0,201.7325,202.2845,201.7233,201.7785,34789.0
2021-03-08 10:55:00,219.44,220.21,219.43,220.11,29107.0,201.9073,202.6158,201.8981,202.5237,29107.0
2021-03-08 11:00:00,220.17,220.51,219.88,219.89,26967.0,202.579,202.8918,202.3121,202.3213,26967.0
2021-03-08 11:05:00,220.0,220.17,219.85,220.0,13045.0,202.4225,202.579,202.2845,202.4225,13045.0
2021-03-08 11:10:00,220.0,220.27,219.69,220.25,14892.0,202.4225,202.671,202.1373,202.6526,14892.0
2021-03-08 11:15:00,220.27,220.38,219.84,219.92,25425.0,202.671,202.7722,202.2753,202.3489,25425.0
2021-03-08 11:20:00,220.0,220.54,219.86,220.44,21551.0,202.4225,202.9194,202.2937,202.8274,21551.0
2021-03-08 11:25:00,220.49,220.99,220.41,220.91,18785.0,202.8734,203.3334,202.7998,203.2598,18785.0
2021-03-08 11:30:00,220.83,220.89,220.02,220.14,16958.0,203.1862,203.2414,202.4409,202.5514,16958.0
2021-03-08 11:35:00,220.06,220.15,219.79,220.08,20203.0,202.4777,202.5606,202.2293,202.4961,20203.0
2021-03-08 11:40:00,220.1,220.5,220.04,220.2,15646.0,202.5145,202.8826,202.4593,202.6066,15646.0
2021-03-08 11:45:00,220.09,220.46,220.02,220.46,13657.0,202.5053,202.8458,202.4409,202.8458,13657.0
2021-03-08 11:50:00,220.35,220.62,220.35,220.42,18954.0,202.7446,202.993,202.7446,202.809,18954.0
2021-03-08 11:55:00,220.4,220.8,220.3,220.55,13795.0,202.7906,203.1586,202.6986,202.9286,13795.0
2021-03-08 12:00:00,220.4,220.6,220.24,220.27,12729.0,202.7906,202.9746,202.6434,202.671,12729.0
2021-03-08 12:05:00,220.26,221.21,220.19,221.13,16487.0,202.6618,203.5359,202.5974,203.4623,16487.0
2021-03-08 12:10:00,221.1,221.22,220.92,221.03,22583.0,203.4347,203.5451,203.269,203.3702,22583.0
2021-03-08 12:15:00,221.03,221.45,220.81,221.25,29693.0,203.3702,203.7567,203.1678,203.5727,29693.0
2021-03-08 12:20:00,221.3,222.22,221.2,222.2,20236.0,203.6187,204.4652,203.5267,204.4468,20236.0
2021-03-08 12:25:00,222.22,222.49,222.04,222.32,14284.0,204.4652,204.7136,204.2995,204.5572,14284.0
2021-03-08 12:30:00,222.42,222.48,222.12,222.43,15162.0,204.6492,204.7044,204.3732,204.6584,15162.0
2021-03-08 12:35:00,222.43,222.68,222.32,222.51,15450.0,204.6584,204.8884,204.5572,204.732,15450.0
2021-03-08 12:40:00,222.49,222.88,222.49,222.84,10032.0,204.7136,205.0724,204.7136,205.0356,10032.0
2021-03-08 12:45:00,222.91,223.29,222.87,223.27,19240.0,205.1,205.4497,205.0632,205.4313,19240.0
2021-03-08 12:50:00,223.28,223.57,223.13,223.19,17361.0,205.4405,205.7073,205.3025,205.3577,17361.0
2021-03-08 12:55:00,223.19,223.36,223.0,223.23,15373.0,205.3577,205.5141,205.1828,205.3945,15373.0
2021-03-08 13:00:00,223.3,223.7,223.24,223.63,11067.0,205.4589,205.8269,205.4037,205.7625,11067.0
2021-03-08 13:05:00,223.65,224.03,223.58,223.86,25269.0,205.7809,206.1306,205.7165,205.9741,25269.0
2021-03-08 13:10:00,223.92,224.07,223.34,223.84,13262.0,206.0293,206.1674,205.4957,205.9557,13262.0
2021-03-08 13:15:00,223.8,224.3,223.76,224.03,12535.0,205.9189,206.379,205.8821,206.1306,12535.0
2021-03-08 13:20:00,224.03,224.06,223.42,223.52,16031.0,206.1306,206.1582,205.5693,205.6613,16031.0
2021-03-08 13:25:00,223.58,223.81,223.52,223.81,41375.0,205.7165,205.9281,205.6613,205.9281,41375.0
2021-03-08 13:30:00,223.88,223.96,223.18,223.18,12834.0,205.9925,206.0661,205.3485,205.3485,12834.0
2021-03-08 13:35:00,223.14,223.59,223.14,223.25,11450.0,205.3117,205.7257,205.3117,205.4129,11450.0
2021-03-08 13:40:00,223.25,223.52,223.25,223.3,12869.0,205.4129,205.6613,205.4129,205.4589,12869.0
2021-03-08 13:45:00,223.3,223.37,222.5,222.51,16053.0,205.4589,205.5233,204.7228,204.732,16053.0
2021-03-08 13:50:00,222.58,222.63,222.1,222.5,21411.0,204.7964,204.8424,204.3548,204.7228,21411.0
2021-03-08 13:55:00,222.41,222.41,222.1,222.24,17200.0,204.64,204.64,204.3548,204.4836,17200.0
2021-03-08 14:00:00,222.23,223.09,222.22,223.06,15017.0,204.4744,205.2657,204.4652,205.2381,15017.0
2021-03-08 14:05:00,223.06,223.42,222.91,223.27,16589.0,205.2381,205.5693,205.1,205.4313,16589.0
2021-03-08 14:10:00,223.2,223.29,223.0,223.16,15886.0,205.3669,205.4497,205.1828,205.3301,15886.0
2021-03-08 14:15:00,223.26,223.49,222.86,223.12,20666.0,205.4221,205.6337,205.054,205.2933,20666.0
2021-03-08 14:20:00,223.07,223.28,222.89,223.23,9977.0,205.2473,205.4405,205.0816,205.3945,9977.0
2021-03-08 14:25:00,223.31,223.74,223.3,223.41,16052.0,205.4681,205.8637,205.4589,205.5601,16052.0
2021-03-08 14:30:00,223.38,223.56,222.95,223.0,13264.0,205.5325,205.6981,205.1368,205.1828,13264.0
2021-03-08 14:35:00,223.11,223.28,222.99,223.09,16578.0,205.2841,205.4405,205.1736,205.2657,16578.0
2021-03-08 14:40:00,222.98,223.15,222.66,222.69,21071.0,205.1644,205.3209,204.87,204.8976,21071.0
2021-03-08 14:45:00,222.77,222.84,222.42,222.53,30605.0,204.9712,205.0356,204.6492,204.7504,30605.0
2021-03-08 14:50:00,222.65,223.01,222.56,222.91,19770.0,204.8608,205.192,204.778,205.1,19770.0
2021-03-08 14:55:00,222.87,223.09,222.84,223.01,19936.0,205.0632,205.2657,205.0356,205.192,19936.0
2021-03-08 15:00:00,223.01,223.04,221.97,222.13,16049.0,205.192,205.2196,204.2351,204.3824,16049.0
2021-03-08 15:05:00,222.12,222.35,222.0,222.19,17757.0,204.3732,204.5848,204.2627,204.4376,17757.0
2021-03-08 15:10:00,222.21,222.71,222.11,222.61,17221.0,204.456,204.916,204.364,204.824,17221.0
2021-03-08 15:15:00,222.59,222.77,222.22,222.26,14975.0,204.8056,204.9712,204.4652,204.502,14975.0
2021-03-08 15:20:00,222.34,222.81,222.22,222.72,19826.0,204.5756,205.008,204.4652,204.9252,19826.0
2021-03-08 15:25:00,222.72,222.86,222.6,222.61,17873.0,204.9252,205.054,204.8148,204.824,17873.0
2021-03-08 15:30:00,222.63,223.54,222.62,223.3,38916.0,204.8424,205.6797,204.8332,205.4589,38916.0
2021-03-08 15:35:00,223.28,223.68,223.28,223.55,24360.0,205.4405,205.8085,205.4405,205.6889,24360.0
2021-03-08 15:40:00,223.53,223.57,223.14,223.31,33023.0,205.6705,205.7073,205.3117,205.4681,33023.0
2021-03-08 15:45:00,223.34,223.43,222.38,222.79,37418.0,205.4957,205.5785,204.6124,204.9896,37418.0
2021-03-08 15:50:00,222.83,222.92,222.19,222.33,51213.0,205.0264,205.1092,204.4376,204.5664,51213.0
2021-03-08 15:55:00,222.31,222.33,221.52,221.69,101040.0,204.548,204.5664,203.8211,203.9775,101040.0
2021-03-09 09:30:00,221.38,221.83,219.63,219.86,96660.0,203.6923,204.1063,202.0821,202.2937,96660.0
2021-03-09 09:35:00,220.2,220.2,219.11,219.66,26773.0,202.6066,202.6066,201.6036,202.1097,26773.0
2021-03-09 09:40:00,219.61,219.89,218.46,219.74,33559.0,202.0637,202.3213,201.0056,202.1833,33559.0
2021-03-09 09:45:00,219.64,220.14,219.34,219.94,24560.0,202.0913,202.5514,201.8153,202.3673,24560.0
2021-03-09 09:50:00,219.88,220.15,219.05,219.06,14048.0,202.3121,202.5606,201.5484,201.5576,14048.0
2021-03-09 09:55:00,219.22,219.45,218.78,218.78,15562.0,201.7049,201.9165,201.3,201.3,15562.0
2021-03-09 10:00:00,218.81,219.14,218.22,218.37,20830.0,201.3276,201.6312,200.7848,200.9228,20830.0
2021-03-09 10:05:00,218.26,219.76,218.26,219.52,31414.0,200.8216,202.2017,200.8216,201.9809,31414.0
2021-03-09 10:10:00,219.7,219.78,218.76,218.86,16115.0,202.1465,202.2201,201.2816,201.3736,16115.0
2021-03-09 10:15:00,218.85,219.13,218.55,218.69,19271.0,201.3644,201.622,201.0884,201.2172,19271.0
2021-03-09 10:20:00,218.74,219.04,218.12,218.12,24864.0,201.2632,201.5392,200.6927,200.6927,24864.0
2021-03-09 10:25:00,218.07,218.42,218.0,218.22,23619.0,200.6467,200.9688,200.5823,200.7848,23619.0
2021-03-09 10:30:00,218.33,218.65,218.13,218.58,19623.0,200.886,201.1804,200.7019,201.116,19623.0
2021-03-09 10:35:00,218.5,218.93,218.48,218.85,35926.0,201.0424,201.438,201.024,201.3644,35926.0
2021-03-09 10:40:00,218.81,219.28,218.71,219.21,19787.0,201.3276,201.7601,201.2356,201.6957,19787.0
2021-03-09 10:45:00,219.17,219.78,219.03,219.72,25204.0,201.6589,202.2201,201.53,202.1649,25204.0
2021-03-09 10:50:00,219.69,220.9,219.69,220.86,40048.0,202.1373,203.2506,202.1373,203.2138,40048.0
2021-03-09 10:55:00,220.89,221.54,220.88,221.31,13800.0,203.2414,203.8395,203.2322,203.6279,13800.0
2021-03-09 11:00:00,221.46,221.87,221.37,221.61,20724.0,203.7659,204.1431,203.6831,203.9039,20724.0
2021-03-09 11:05:00,221.64,222.33,221.63,221.91,28256.0,203.9315,204.5664,203.9223,204.1799,28256.0
2021-03-09 11:10:00,221.84,222.29,221.84,222.07,20028.0,204.1155,204.5296,204.1155,204.3271,20028.0
2021-03-09 11:15:00,222.05,222.11,221.57,221.72,16036.0,204.3087,204.364,203.8671,204.0051,16036.0
2021-03-09 11:20:00,221.71,221.82,221.35,221.59,8082.0,203.9959,204.0971,203.6647,203.8855,8082.0
2021-03-09 11:25:00,221.66,221.7,221.25,221.27,10096.0,203.9499,203.9867,203.5727,203.5911,10096.0
2021-03-09 11:30:00,221.38,221.62,221.32,221.54,15519.0,203.6923,203.9131,203.6371,203.8395,15519.0
2021-03-09 11:35:00,221.5,221.52,221.28,221.43,8051.0,203.8027,203.8211,203.6003,203.7383,8051.0
2021-03-09 11:40:00,221.42,221.83,221.31,221.83,12864.0,203.7291,204.1063,203.6279,204.1063,12864.0
2021-03-09 11:45:00,221.78,221.87,221.41,221.47,11322.0,204.0603,204.1431,203.7199,203.7751,11322.0
2021-03-09 11:50:00,221.52,221.66,221.38,221.44,12263.0,203.8211,203.9499,203.6923,203.7475,12263.0
2021-03-09 11:55:00,221.49,221.94,221.49,221.83,10515.0,203.7935,204.2075,203.7935,204.1063,10515.0
2021-03-09 12:00:00,221.79,221.87,221.5,221.56,7971.0,204.0695,204.1431,203.8027,203.8579,7971.0
2021-03-09 12:05:00,221.48,221.74,221.24,221.48,30063.0,203.7843,204.0235,203.5635,203.7843,30063.0
2021-03-09 12:10:00,221.57,221.61,221.32,221.37,6962.0,203.8671,203.9039,203.6371,203.6831,6962.0
2021-03-09 12:15:00,221.38,221.67,221.27,221.27,9212.0,203.6923,203.9591,203.5911,203.5911,9212.0
2021-03-09 12:20:00,221.27,221.42,221.1,221.1,18487.0,203.5911,203.7291,203.4347,203.4347,18487.0
2021-03-09 12:25:00,221.21,221.22,221.0,221.0,17680.0,203.5359,203.5451,203.3426,203.3426,17680.0
2021-03-09 12:30:00,221.12,221.42,221.03,221.32,9100.0,203.4531,203.7291,203.3702,203.6371,9100.0
2021-03-09 12:35:00,221.4,221.51,221.4,221.46,6585.0,203.7107,203.8119,203.7107,203.7659,6585.0
2021-03-09 12:40:00,221.42,221.46,221.24,221.28,4643.0,203.7291,203.7659,203.5635,203.6003,4643.0
2021-03-09 12:45:00,221.25,221.3,220.74,220.75,9011.0,203.5727,203.6187,203.1034,203.1126,9011.0
2021-03-09 12:50:00,220.69,220.81,220.59,220.64,7046.0,203.0574,203.1678,202.9654,203.0114,7046.0
2021-03-09 12:55:00,220.61,220.61,220.19,220.35,9411.0,202.9838,202.9838,202.5974,202.7446,9411.0
2021-03-09 13:00:00,220.36,220.4,220.12,220.28,14259.0,202.7538,202.7906,202.5329,202.6802,14259.0
2021-03-09 13:05:00,220.32,220.46,220.15,220.28,9690.0,202.717,202.8458,202.5606,202.6802,9690.0
2021-03-09 13:10:00,220.29,220.37,220.14,220.33,6776.0,202.6894,202.763,202.5514,202.7262,6776.0
2021-03-09 13:15:00,220.35,220.37,219.96,219.99,4415.0,202.7446,202.763,202.3857,202.4133,4415.0
2021-03-09 13:20:00,219.98,220.08,219.86,220.06,7920.0,202.4041,202.4961,202.2937,202.4777,7920.0
2021-03-09 13:25:00,220.01,220.06,219.8,220.06,4273.0,202.4317,202.4777,202.2385,202.4777,4273.0
2021-03-09 13:30:00,220.1,220.23,219.85,219.87,15868.0,202.5145,202.6342,202.2845,202.3029,15868.0
2021-03-09 13:35:00,219.82,220.0,219.75,219.92,5303.0,202.2569,202.4225,202.1925,202.3489,5303.0
2021-03-09 13:40:00,219.88,219.89,219.73,219.87,5046.0,202.3121,202.3213,202.1741,202.3029,5046.0
2021-03-09 13:45:00,219.75,219.87,219.75,219.87,7558.0,202.1925,202.3029,202.1925,202.3029,7558.0
2021-03-09 13:50:00,219.88,219.92,219.24,219.25,21596.0,202.3121,202.3489,201.7233,201.7325,21596.0
2021-03-09 13:55:00,219.26,219.35,219.1,219.22,11292.0,201.7417,201.8245,201.5944,201.7049,11292.0
2021-03-09 14:00:00,219.23,219.34,219.19,219.29,17685.0,201.7141,201.8153,201.6773,201.7693,17685.0
2021-03-09 14:05:00,219.29,219.67,219.15,219.15,11024.0,201.7693,202.1189,201.6405,201.6405,11024.0
2021-03-09 14:10:00,219.25,219.4,219.19,219.31,5752.0,201.7325,201.8705,201.6773,201.7877,5752.0
2021-03-09 14:15:00,219.26,219.3,219.12,219.16,6217.0,201.7417,201.7785,201.6128,201.6497,6217.0
2021-03-09 14:20:00,219.09,219.31,219.08,219.16,6370.0,201.5852,201.7877,201.576,201.6497,6370.0
2021-03-09 14:25:00,219.13,219.13,218.88,218.99,10607.0,201.622,201.622,201.392,201.4932,10607.0
2021-03-09 14:30:00,218.96,219.3,218.95,219.3,9587.0,201.4656,201.7785,201.4564,201.7785,9587.0
2021-03-09 14:35:00,219.31,219.58,219.31,219.51,10604.0,201.7877,202.0361,201.7877,201.9717,10604.0
2021-03-09 14:40:00,219.49,219.56,219.19,219.26,7685.0,201.9533,202.0177,201.6773,201.7417,7685.0
2021-03-09 14:45:00,219.25,219.25,218.55,218.59,20106.0,201.7325,201.7325,201.0884,201.1252,20106.0
2021-03-09 14:50:00,218.59,218.72,218.28,218.38,12977.0,201.1252,201.2448,200.84,200.932,12977.0
2021-03-09 14:55:00,218.34,218.42,218.03,218.03,13546.0,200.8952,200.9688,200.6099,200.6099,13546.0
2021-03-09 15:00:00,218.06,218.23,218.0,218.21,22709.0,200.6375,200.794,200.5823,200.7756,22709.0
2021-03-09 15:05:00,218.2,218.33,218.07,218.08,37165.0,200.7664,200.886,200.6467,200.6559,37165.0
2021-03-09 15:10:00,218.08,218.08,217.39,217.41,44580.0,200.6559,200.6559,200.0211,200.0395,44580.0
2021-03-09 15:15:00,217.41,217.86,217.26,217.76,18518.0,200.0395,200.4535,199.9015,200.3615,18518.0
2021-03-09 15:20:00,217.77,217.82,217.37,217.48,24227.0,200.3707,200.4167,200.0027,200.1039,24227.0
2021-03-09 15:25:00,217.52,217.54,217.26,217.26,16111.0,200.1407,200.1591,199.9015,199.9015,16111.0
2021-03-09 15:30:00,217.3,217.3,216.88,217.1,31642.0,199.9383,199.9383,199.5518,199.7542,31642.0
2021-03-09 15:35:00,217.11,217.11,216.49,217.01,60083.0,199.7634,199.7634,199.193,199.6714,60083.0
2021-03-09 15:40:00,216.99,217.01,216.23,216.27,77083.0,199.653,199.6714,198.9538,198.9906,77083.0
2021-03-09 15:45:00,216.25,216.62,216.14,216.4,77919.0,198.9722,199.3126,198.8709,199.1102,77919.0
2021-03-09 15:50:00,216.44,217.08,216.19,217.08,56802.0,199.147,199.7358,198.9169,199.7358,56802.0
2021-03-09 15:55:00,217.09,217.17,216.57,216.83,123057.0,199.745,199.8186,199.2666,199.5058,123057.0
2021-03-10 09:30:00,217.73,219.53,217.19,219.49,78867.0,200.3339,201.9901,199.837,201.9533,78867.0
2021-03-10 09:35:00,219.38,220.5,219.15,220.32,38889.0,201.8521,202.8826,201.6405,202.717,38889.0
2021-03-10 09:40:00,220.3,220.6,219.81,220.13,31704.0,202.6986,202.9746,202.2477,202.5422,31704.0
2021-03-10 09:45:00,220.25,220.67,219.87,219.91,26279.0,202.6526,203.039,202.3029,202.3397,26279.0
2021-03-10 09:50:00,220.11,220.11,218.65,219.24,23635.0,202.5237,202.5237,201.1804,201.7233,23635.0
2021-03-10 09:55:00,219.39,220.3,219.2,219.89,29671.0,201.8613,202.6986,201.6865,202.3213,29671.0
2021-03-10 10:00:00,219.94,220.47,219.81,219.97,25718.0,202.3673,202.855,202.2477,202.3949,25718.0
2021-03-10 10:05:00,220.07,220.49,219.91,220.2,17805.0,202.4869,202.8734,202.3397,202.6066,17805.0
2021-03-10 10:10:00,219.99,220.4,219.75,219.98,19369.0,202.4133,202.7906,202.1925,202.4041,19369.0
2021-03-10 10:15:00,219.98,220.55,219.95,220.41,16693.0,202.4041,202.9286,202.3765,202.7998,16693.0
2021-03-10 10:20:00,220.42,220.49,220.13,220.15,18159.0,202.809,202.8734,202.5422,202.5606,18159.0
2021-03-10 10:25:00,220.2,220.46,219.22,219.47,34631.0,202.6066,202.8458,201.7049,201.9349,34631.0
2021-03-10 10:30:00,219.46,220.1,219.3,220.08,48345.0,201.9257,202.5145,201.7785,202.4961,48345.0
2021-03-10 10:35:00,220.06,220.37,219.9,219.96,28018.0,202.4777,202.763,202.3305,202.3857,28018.0
2021-03-10 10:40:00,220.01,220.01,219.16,219.24,20713.0,202.4317,202.4317,201.6497,201.7233,20713.0
2021-03-10 10:45:00,219.25,219.73,219.04,219.68,16509.0,201.7325,202.1741,201.5392,202.1281,16509.0
2021-03-10 10:50:00,219.65,219.66,219.23,219.62,20624.0,202.1005,202.1097,201.7141,202.0729,20624.0
2021-03-10 10:55:00,219.62,219.92,219.33,219.69,45040.0,202.0729,202.3489,201.8061,202.1373,45040.0
2021-03-10 11:00:00,219.73,220.23,219.64,219.99,10945.0,202.1741,202.6342,202.0913,202.4133,10945.0
2021-03-10 11:05:00,219.96,220.33,219.69,220.13,15549.0,202.3857,202.7262,202.1373,202.5422,15549.0
2021-03-10 11:10:00,220.04,220.37,220.04,220.19,12920.0,202.4593,202.763,202.4593,202.5974,12920.0
2021-03-10 11:15:00,220.3,220.36,219.87,219.94,6649.0,202.6986,202.7538,202.3029,202.3673,6649.0
2021-03-10 11:20:00,219.95,219.99,219.52,219.78,11919.0,202.3765,202.4133,201.9809,202.2201,11919.0
2021-03-10 11:25:00,219.86,220.05,219.78,220.03,7986.0,202.2937,202.4685,202.2201,202.4501,7986.0
2021-03-10 11:30:00,220.0,220.26,219.86,220.19,12088.0,202.4225,202.6618,202.2937,202.5974,12088.0
2021-03-10 11:35:00,220.25,220.4,220.13,220.25,12541.0,202.6526,202.7906,202.5422,202.6526,12541.0
2021-03-10 11:40:00,220.19,220.28,219.7,219.8,10653.0,202.5974,202.6802,202.1465,202.2385,10653.0
2021-03-10 11:45:00,219.86,220.28,219.86,220.27,6951.0,202.2937,202.6802,202.2937,202.671,6951.0
2021-03-10 11:50:00,220.28,220.35,220.07,220.21,14456.0,202.6802,202.7446,202.4869,202.6158,14456.0
2021-03-10 11:55:00,220.11,220.38,219.97,220.11,15589.0,202.5237,202.7722,202.3949,202.5237,15589.0
2021-03-10 12:00:00,220.09,220.41,219.93,220.34,7574.0,202.5053,202.7998,202.3581,202.7354,7574.0
2021-03-10 12:05:00,220.27,220.32,220.09,220.09,6363.0,202.671,202.717,202.5053,202.5053,6363.0
2021-03-10 12:10:00,220.09,220.25,220.05,220.21,4141.0,202.5053,202.6526,202.4685,202.6158,4141.0
2021-03-10 12:15:00,220.27,220.33,220.15,220.28,6299.0,202.671,202.7262,202.5606,202.6802,6299.0
2021-03-10 12:20:00,220.26,220.29,220.05,220.23,5406.0,202.6618,202.6894,202.4685,202.6342,5406.0
2021-03-10 12:25:00,220.25,220.32,220.16,220.28,8387.0,202.6526,202.717,202.5698,202.6802,8387.0
2021-03-10 12:30:00,220.31,220.7,220.29,220.65,14338.0,202.7078,203.0666,202.6894,203.0206,14338.0
2021-03-10 12:35:00,220.66,220.71,220.37,220.47,15866.0,203.0298,203.0758,202.763,202.855,15866.0
2021-03-10 12:40:00,220.44,220.63,220.4,220.58,10161.0,202.8274,203.0022,202.7906,202.9562,10161.0
2021-03-10 12:45:00,220.61,221.4,220.61,221.27,34346.0,202.9838,203.7107,202.9838,203.5911,34346.0
2021-03-10 12:50:00,221.2,221.26,220.98,221.2,13123.0,203.5267,203.5819,203.3242,203.5267,13123.0
2021-03-10 12:55:00,221.18,221.28,221.1,221.1,7664.0,203.5083,203.6003,203.4347,203.4347,7664.0
2021-03-10 13:00:00,221.11,221.21,220.69,221.14,13832.0,203.4439,203.5359,203.0574,203.4715,13832.0
2021-03-10 13:05:00,221.2,221.39,221.01,221.27,6371.0,203.5267,203.7015,203.3518,203.5911,6371.0
2021-03-10 13:10:00,221.28,221.34,221.11,221.24,15074.0,203.6003,203.6555,203.4439,203.5635,15074.0
2021-03-10 13:15:00,221.33,221.41,220.97,221.36,10608.0,203.6463,203.7199,203.315,203.6739,10608.0
2021-03-10 13:20:00,221.3,221.4,221.25,221.37,6650.0,203.6187,203.7107,203.5727,203.6831,6650.0
2021-03-10 13:25:00,221.42,221.95,221.4,221.95,14124.0,203.7291,204.2167,203.7107,204.2167,14124.0
2021-03-10 13:30:00,221.96,222.05,221.77,222.0,24697.0,204.2259,204.3087,204.0511,204.2627,24697.0
2021-03-10 13:35:00,221.86,221.92,221.31,221.6,11356.0,204.1339,204.1891,203.6279,203.8947,11356.0
2021-03-10 13:40:00,221.66,221.84,221.55,221.83,3354.0,203.9499,204.1155,203.8487,204.1063,3354.0
2021-03-10 13:45:00,221.71,221.9,221.49,221.81,6964.0,203.9959,204.1707,203.7935,204.0879,6964.0
2021-03-10 13:50:00,221.9,221.98,221.65,221.95,15474.0,204.1707,204.2443,203.9407,204.2167,15474.0
2021-03-10 13:55:00,221.86,221.96,221.55,221.55,3754.0,204.1339,204.2259,203.8487,203.8487,3754.0
2021-03-10 14:00:00,221.48,221.72,221.26,221.7,9963.0,203.7843,204.0051,203.5819,203.9867,9963.0
2021-03-10 14:05:00,221.74,221.87,221.48,221.48,5823.0,204.0235,204.1431,203.7843,203.7843,5823.0
2021-03-10 14:10:00,221.52,221.76,221.52,221.74,4547.0,203.8211,204.0419,203.8211,204.0235,4547.0
2021-03-10 14:15:00,221.72,221.79,221.66,221.75,5540.0,204.0051,204.0695,203.9499,204.0327,5540.0
2021-03-10 14:20:00,221.8,221.86,221.5,221.66,10046.0,204.0787,204.1339,203.8027,203.9499,10046.0
2021-03-10 14:25:00,221.74,222.0,221.74,221.85,6231.0,204.0235,204.2627,204.0235,204.1247,6231.0
2021-03-10 14:30:00,221.82,222.02,221.8,221.87,7892.0,204.0971,204.2811,204.0787,204.1431,7892.0
2021-03-10 14:35:00,221.88,221.93,221.57,221.76,7257.0,204.1523,204.1983,203.8671,204.0419,7257.0
2021-03-10 14:40:00,221.76,221.77,221.24,221.42,8524.0,204.0419,204.0511,203.5635,203.7291,8524.0
2021-03-10 14:45:00,221.49,221.91,221.32,221.71,8571.0,203.7935,204.1799,203.6371,203.9959,8571.0
2021-03-10 14:50:00,221.71,221.78,221.23,221.23,13599.0,203.9959,204.0603,203.5543,203.5543,13599.0
2021-03-10 14:55:00,221.2,221.4,221.11,221.17,9988.0,203.5267,203.7107,203.4439,203.4991,9988.0
2021-03-10 15:00:00,221.1,221.22,220.73,220.84,10757.0,203.4347,203.5451,203.0942,203.1954,10757.0
2021-03-10 15:05:00,220.87,220.95,220.56,220.69,14075.0,203.223,203.2966,202.9378,203.0574,14075.0
2021-03-10 15:10:00,220.67,220.71,220.38,220.59,16225.0,203.039,203.0758,202.7722,202.9654,16225.0
2021-03-10 15:15:00,220.59,220.84,220.57,220.82,11724.0,202.9654,203.1954,202.947,203.177,11724.0
2021-03-10 15:20:00,220.84,220.86,220.64,220.78,12221.0,203.1954,203.2138,203.0114,203.1402,12221.0
2021-03-10 15:25:00,220.72,220.99,220.59,220.84,19661.0,203.085,203.3334,202.9654,203.1954,19661.0
2021-03-10 15:30:00,220.85,221.0,220.56,220.77,22342.0,203.2046,203.3426,202.9378,203.131,22342.0
2021-03-10 15:35:00,220.78,221.07,220.78,221.01,15531.0,203.1402,203.407,203.1402,203.3518,15531.0
2021-03-10 15:40:00,220.97,221.21,220.8,221.08,33783.0,203.315,203.5359,203.1586,203.4162,33783.0
2021-03-10 15:45:00,221.11,221.34,221.04,221.24,26921.0,203.4439,203.6555,203.3794,203.5635,26921.0
2021-03-10 15:50:00,221.14,221.34,220.83,220.88,52679.0,203.4715,203.6555,203.1862,203.2322,52679.0
2021-03-10 15:55:00,220.85,221.24,220.85,220.99,84224.0,203.2046,203.5635,203.2046,203.3334,84224.0
2021-03-11 09:30:00,223.0,223.01,220.1,220.4,118824.0,205.1828,205.192,202.5145,202.7906,118824.0
2021-03-11 09:35:00,220.44,220.84,219.66,220.35,26641.0,202.8274,203.1954,202.1097,202.7446,26641.0
2021-03-11 09:40:00,220.35,221.0,220.25,220.56,24838.0,202.7446,203.3426,202.6526,202.9378,24838.0
2021-03-11 09:45:00,220.52,220.96,220.3,220.94,29044.0,202.901,203.3058,202.6986,203.2874,29044.0
2021-03-11 09:50:00,220.83,221.87,220.69,221.8,24519.0,203.1862,204.1431,203.0574,204.0787,24519.0
2021-03-11 09:55:00,221.7,222.17,221.56,221.78,29379.0,203.9867,204.4192,203.8579,204.0603,29379.0
2021-03-11 10:00:00,221.75,222.05,221.22,221.41,16697.0,204.0327,204.3087,203.5451,203.7199,16697.0
2021-03-11 10:05:00,221.42,221.9,221.41,221.83,21023.0,203.7291,204.1707,203.7199,204.1063,21023.0
2021-03-11 10:10:00,221.89,222.3,221.69,221.79,25603.0,204.1615,204.5388,203.9775,204.0695,25603.0
2021-03-11 10:15:00,221.78,222.03,221.36,221.42,17690.0,204.0603,204.2903,203.6739,203.7291,17690.0
2021-03-11 10:20:00,221.4,222.23,221.39,222.09,16440.0,203.7107,204.4744,203.7015,204.3456,16440.0
2021-03-11 10:25:00,222.09,222.13,221.54,221.84,19933.0,204.3456,204.3824,203.8395,204.1155,19933.0
2021-03-11 10:30:00,221.93,222.28,221.84,222.25,23905.0,204.1983,204.5204,204.1155,204.4928,23905.0
2021-03-11 10:35:00,222.31,222.61,222.05,222.05,16703.0,204.548,204.824,204.3087,204.3087,16703.0
2021-03-11 10:40:00,222.05,222.29,221.96,222.19,52147.0,204.3087,204.5296,204.2259,204.4376,52147.0
2021-03-11 10:45:00,222.17,222.22,221.86,221.88,22456.0,204.4192,204.4652,204.1339,204.1523,22456.0
2021-03-11 10:50:00,221.97,222.22,221.87,222.2,29359.0,204.2351,204.4652,204.1431,204.4468,29359.0
2021-03-11 10:55:00,222.17,222.21,221.96,222.19,9515.0,204.4192,204.456,204.2259,204.4376,9515.0
2021-03-11 11:00:00,222.22,223.19,222.22,223.09,21110.0,204.4652,205.3577,204.4652,205.2657,21110.0
2021-03-11 11:05:00,223.05,223.18,222.68,222.99,19183.0,205.2289,205.3485,204.8884,205.1736,19183.0
2021-03-11 11:10:00,223.1,223.25,223.0,223.0,10560.0,205.2749,205.4129,205.1828,205.1828,10560.0
2021-03-11 11:15:00,222.96,223.48,222.96,223.48,12222.0,205.146,205.6245,205.146,205.6245,12222.0
2021-03-11 11:20:00,223.42,223.6,223.05,223.13,11721.0,205.5693,205.7349,205.2289,205.3025,11721.0
2021-03-11 11:25:00,223.09,223.11,222.72,222.76,12917.0,205.2657,205.2841,204.9252,204.962,12917.0
2021-03-11 11:30:00,222.72,222.9,222.63,222.77,9483.0,204.9252,205.0908,204.8424,204.9712,9483.0
2021-03-11 11:35:00,222.81,222.92,222.37,222.39,15491.0,205.008,205.1092,204.6032,204.6216,15491.0
2021-03-11 11:40:00,222.39,222.53,222.04,222.26,24368.0,204.6216,204.7504,204.2995,204.502,24368.0
2021-03-11 11:45:00,222.26,222.26,221.81,221.84,12686.0,204.502,204.502,204.0879,204.1155,12686.0
2021-03-11 11:50:00,221.91,221.93,221.72,221.76,16030.0,204.1799,204.1983,204.0051,204.0419,16030.0
2021-03-11 11:55:00,221.73,221.76,220.87,220.95,29270.0,204.0143,204.0419,203.223,203.2966,29270.0
2021-03-11 12:00:00,221.03,221.67,220.96,221.36,14395.0,203.3702,203.9591,203.3058,203.6739,14395.0
2021-03-11 12:05:00,221.31,221.52,221.24,221.46,15821.0,203.6279,203.8211,203.5635,203.7659,15821.0
2021-03-11 12:10:00,221.45,221.72,221.36,221.51,9206.0,203.7567,204.0051,203.6739,203.8119,9206.0
2021-03-11 12:15:00,221.45,221.6,221.23,221.25,15011.0,203.7567,203.8947,203.5543,203.5727,15011.0
2021-03-11 12:20:00,221.3,221.32,221.09,221.25,17393.0,203.6187,203.6371,203.4254,203.5727,17393.0
2021-03-11 12:25:00,221.2,221.43,221.04,221.07,12182.0,203.5267,203.7383,203.3794,203.407,12182.0
2021-03-11 12:30:00,221.11,221.33,221.11,221.33,6536.0,203.4439,203.6463,203.4439,203.6463,6536.0
2021-03-11 12:35:00,221.26,221.42,221.13,221.21,11737.0,203.5819,203.7291,203.4623,203.5359,11737.0
2021-03-11 12:40:00,221.17,221.17,220.73,220.96,11084.0,203.4991,203.4991,203.0942,203.3058,11084.0
2021-03-11 12:45:00,220.83,220.86,220.28,220.35,18777.0,203.1862,203.2138,202.6802,202.7446,18777.0
2021-03-11 12:50:00,220.38,220.51,220.06,220.09,14077.0,202.7722,202.8918,202.4777,202.5053,14077.0
2021-03-11 12:55:00,220.09,220.1,219.64,219.95,21478.0,202.5053,202.5145,202.0913,202.3765,21478.0
2021-03-11 13:00:00,219.99,220.33,219.83,220.07,28124.0,202.4133,202.7262,202.2661,202.4869,28124.0
2021-03-11 13:05:00,220.03,220.19,219.62,219.78,20763.0,202.4501,202.5974,202.0729,202.2201,20763.0
2021-03-11 13:10:00,219.8,219.98,219.61,219.85,16081.0,202.2385,202.4041,202.0637,202.2845,16081.0
2021-03-11 13:15:00,219.83,220.44,219.82,220.27,15520.0,202.2661,202.8274,202.2569,202.671,15520.0
2021-03-11 13:20:00,220.29,220.4,220.04,220.16,7804.0,202.6894,202.7906,202.4593,202.5698,7804.0
2021-03-11 13:25:00,220.16,220.5,220.11,220.37,14038.0,202.5698,202.8826,202.5237,202.763,14038.0
2021-03-11 13:30:00,220.44,220.55,220.05,220.06,8150.0,202.8274,202.9286,202.4685,202.4777,8150.0
2021-03-11 13:35:00,220.11,220.2,219.97,220.02,9342.0,202.5237,202.6066,202.3949,202.4409,9342.0
2021-03-11 13:40:00,220.05,220.15,219.9,219.98,7307.0,202.4685,202.5606,202.3305,202.4041,7307.0
2021-03-11 13:45:00,219.98,220.45,219.92,220.45,9632.0,202.4041,202.8366,202.3489,202.8366,9632.0
2021-03-11 13:50:00,220.42,220.48,220.12,220.35,7200.0,202.809,202.8642,202.5329,202.7446,7200.0
2021-03-11 13:55:00,220.34,220.35,219.87,220.03,10382.0,202.7354,202.7446,202.3029,202.4501,10382.0
2021-03-11 14:00:00,220.04,220.26,219.87,220.22,11270.0,202.4593,202.6618,202.3029,202.625,11270.0
2021-03-11 14:05:00,220.24,220.46,220.1,220.27,10467.0,202.6434,202.8458,202.5145,202.671,10467.0
2021-03-11 14:10:00,220.31,220.52,220.29,220.3,8972.0,202.7078,202.901,202.6894,202.6986,8972.0
2021-03-11 14:15:00,220.28,220.48,220.23,220.48,14128.0,202.6802,202.8642,202.6342,202.8642,14128.0
2021-03-11 14:20:00,220.42,220.67,220.37,220.37,26992.0,202.809,203.039,202.763,202.763,26992.0
2021-03-11 14:25:00,220.41,220.43,220.09,220.09,18495.0,202.7998,202.8182,202.5053,202.5053,18495.0
2021-03-11 14:30:00,220.13,220.16,219.95,220.09,25033.0,202.5422,202.5698,202.3765,202.5053,25033.0
2021-03-11 14:35:00,220.05,220.11,219.91,220.04,15905.0,202.4685,202.5237,202.3397,202.4593,15905.0
2021-03-11 14:40:00,220.03,220.03,219.71,219.79,25775.0,202.4501,202.4501,202.1557,202.2293,25775.0
2021-03-11 14:45:00,219.78,219.81,219.51,219.52,30192.0,202.2201,202.2477,201.9717,201.9809,30192.0
2021-03-11 14:50:00,219.5,219.66,219.31,219.33,26587.0,201.9625,202.1097,201.7877,201.8061,26587.0
2021-03-11 14:55:00,219.34,219.57,219.22,219.44,18015.0,201.8153,202.0269,201.7049,201.9073,18015.0
2021-03-11 15:00:00,219.41,219.66,219.39,219.65,26166.0,201.8797,202.1097,201.8613,202.1005,26166.0
2021-03-11 15:05:00,219.65,219.65,219.27,219.48,26582.0,202.1005,202.1005,201.7509,201.9441,26582.0
2021-03-11 15:10:00,219.51,219.55,219.34,219.4,17762.0,201.9717,202.0085,201.8153,201.8705,17762.0
2021-03-11 15:15:00,219.43,219.56,219.25,219.52,24433.0,201.8981,202.0177,201.7325,201.9809,24433.0
2021-03-11 15:20:00,219.5,219.63,219.43,219.53,21040.0,201.9625,202.0821,201.8981,201.9901,21040.0
2021-03-11 15:25:00,219.53,219.65,219.34,219.56,24548.0,201.9901,202.1005,201.8153,202.0177,24548.0
2021-03-11 15:30:00,219.56,219.68,219.39,219.43,19559.0,202.0177,202.1281,201.8613,201.8981,19559.0
2021-03-11 15:35:00,219.42,219.7,219.37,219.7,24187.0,201.8889,202.1465,201.8429,202.1465,24187.0
2021-03-11 15:40:00,219.74,219.76,219.26,219.28,50652.0,202.1833,202.2017,201.7417,201.7601,50652.0
2021-03-11 15:45:00,219.28,219.5,219.27,219.32,58093.0,201.7601,201.9625,201.7509,201.7969,58093.0
2021-03-11 15:50:00,219.29,219.45,219.15,219.3,115393.0,201.7693,201.9165,201.6405,201.7785,115393.0
2021-03-11 15:55:00,219.34,220.0,219.23,219.63,145826.0,201.8153,202.4225,201.7141,202.0821,145826.0
2021-03-12 09:30:00,219.0,220.77,218.12,220.6,78613.0,201.5024,203.131,200.6927,202.9746,78613.0
2021-03-12 09:35:00,220.63,221.01,220.06,220.8,28193.0,203.0022,203.3518,202.4777,203.1586,28193.0
2021-03-12 09:40:00,220.81,221.67,220.74,221.13,25760.0,203.1678,203.9591,203.1034,203.4623,25760.0
2021-03-12 09:45:00,221.26,221.62,220.63,220.74,34967.0,203.5819,203.9131,203.0022,203.1034,34967.0
2021-03-12 09:50:00,220.6,221.11,220.51,221.11,7337.0,202.9746,203.4439,202.8918,203.4439,7337.0
2021-03-12 09:55:00,221.24,221.64,221.23,221.48,17754.0,203.5635,203.9315,203.5543,203.7843,17754.0
2021-03-12 10:00:00,221.45,222.45,221.32,222.15,69340.0,203.7567,204.6768,203.6371,204.4008,69340.0
2021-03-12 10:05:00,222.09,222.79,221.93,222.55,24615.0,204.3456,204.9896,204.1983,204.7688,24615.0
2021-03-12 10:10:00,222.64,222.73,222.16,222.55,32465.0,204.8516,204.9344,204.41,204.7688,32465.0
2021-03-12 10:15:00,222.5,223.26,222.29,223.11,57862.0,204.7228,205.4221,204.5296,205.2841,57862.0
2021-03-12 10:20:00,223.02,223.02,222.16,222.16,19502.0,205.2012,205.2012,204.41,204.41,19502.0
2021-03-12 10:25:00,222.13,222.41,222.04,222.32,21385.0,204.3824,204.64,204.2995,204.5572,21385.0
2021-03-12 10:30:00,222.27,222.67,222.09,222.28,24906.0,204.5112,204.8792,204.3456,204.5204,24906.0
2021-03-12 10:35:00,222.3,222.57,222.06,222.57,14183.0,204.5388,204.7872,204.3179,204.7872,14183.0
2021-03-12 10:40:00,222.54,222.54,222.16,222.44,10839.0,204.7596,204.7596,204.41,204.6676,10839.0
2021-03-12 10:45:00,222.42,223.19,222.4,223.13,22638.0,204.6492,205.3577,204.6308,205.3025,22638.0
2021-03-12 10:50:00,223.15,223.4,222.94,223.25,38765.0,205.3209,205.5509,205.1276,205.4129,38765.0
2021-03-12 10:55:00,223.31,223.94,223.3,223.93,52559.0,205.4681,206.0477,205.4589,206.0385,52559.0
2021-03-12 11:00:00,223.92,224.7,223.89,224.33,84403.0,206.0293,206.747,206.0017,206.4066,84403.0
2021-03-12 11:05:00,224.33,224.62,224.14,224.37,37767.0,206.4066,206.6734,206.2318,206.4434,37767.0
2021-03-12 11:10:00,224.36,224.78,224.31,224.77,40797.0,206.4342,206.8206,206.3882,206.8114,40797.0
2021-03-12 11:15:00,224.77,224.79,224.28,224.43,55277.0,206.8114,206.8298,206.3606,206.4986,55277.0
2021-03-12 11:20:00,224.35,224.75,224.29,224.61,37383.0,206.425,206.793,206.3698,206.6642,37383.0
2021-03-12 11:25:00,224.46,224.55,224.2,224.51,31873.0,206.5262,206.609,206.287,206.5722,31873.0
2021-03-12 11:30:00,224.44,225.2,224.37,224.91,53616.0,206.5078,207.2071,206.4434,206.9402,53616.0
2021-03-12 11:35:00,224.88,224.97,224.32,224.46,54240.0,206.9126,206.9954,206.3974,206.5262,54240.0
2021-03-12 11:40:00,224.36,224.9,224.32,224.86,27627.0,206.4342,206.931,206.3974,206.8942,27627.0
2021-03-12 11:45:00,224.9,224.95,224.67,224.84,23463.0,206.931,206.977,206.7194,206.8758,23463.0
2021-03-12 11:50:00,224.83,225.21,224.78,225.0,20134.0,206.8666,207.2163,206.8206,207.023,20134.0
2021-03-12 11:55:00,225.03,225.19,224.91,224.98,25335.0,207.0507,207.1979,206.9402,207.0046,25335.0
2021-03-12 12:00:00,224.93,225.13,224.85,224.95,18607.0,206.9586,207.1427,206.885,206.977,18607.0
2021-03-12 12:05:00,225.03,225.33,224.98,225.24,32380.0,207.0507,207.3267,207.0046,207.2439,32380.0
2021-03-12 12:10:00,225.28,225.28,225.05,225.27,35311.0,207.2807,207.2807,207.0691,207.2715,35311.0
2021-03-12 12:15:00,225.29,225.69,225.24,225.6,25497.0,207.2899,207.6579,207.2439,207.5751,25497.0
2021-03-12 12:20:00,225.6,225.73,225.48,225.63,33221.0,207.5751,207.6947,207.4647,207.6027,33221.0
2021-03-12 12:25:00,225.67,225.76,225.55,225.7,45599.0,207.6395,207.7223,207.5291,207.6671,45599.0
2021-03-12 12:30:00,225.7,225.72,225.34,225.51,118918.0,207.6671,207.6855,207.3359,207.4923,118918.0
2021-03-12 12:35:00,225.51,225.72,225.35,225.58,94839.0,207.4923,207.6855,207.3451,207.5567,94839.0
2021-03-12 12:40:00,225.66,226.06,225.53,225.99,39007.0,207.6303,207.9984,207.5107,207.934,39007.0
2021-03-12 12:45:00,225.97,226.09,225.8,226.09,23343.0,207.9155,208.026,207.7591,208.026,23343.0
2021-03-12 12:50:00,226.03,226.3,225.9,226.2,24666.0,207.9708,208.2192,207.8511,208.1272,24666.0
2021-03-12 12:55:00,226.25,226.29,226.03,226.17,20730.0,208.1732,208.21,207.9708,208.0996,20730.0
2021-03-12 13:00:00,226.17,226.17,225.83,226.0,22160.0,208.0996,208.0996,207.7867,207.9432,22160.0
2021-03-12 13:05:00,225.97,226.28,225.95,226.08,27739.0,207.9155,208.2008,207.8971,208.0168,27739.0
2021-03-12 13:10:00,226.16,226.3,225.91,226.19,17910.0,208.0904,208.2192,207.8603,208.118,17910.0
2021-03-12 13:15:00,226.25,226.35,226.06,226.15,18201.0,208.1732,208.2652,207.9984,208.0812,18201.0
2021-03-12 13:20:00,226.16,226.25,226.13,226.24,11952.0,208.0904,208.1732,208.0628,208.164,11952.0
2021-03-12 13:25:00,226.24,226.66,226.23,226.44,33344.0,208.164,208.5504,208.1548,208.348,33344.0
2021-03-12 13:30:00,226.46,226.65,226.28,226.42,24902.0,208.3664,208.5412,208.2008,208.3296,24902.0
2021-03-12 13:35:00,226.43,226.72,226.36,226.57,103994.0,208.3388,208.6056,208.2744,208.4676,103994.0
2021-03-12 13:40:00,226.56,226.83,226.52,226.71,40965.0,208.4584,208.7068,208.4216,208.5964,40965.0
2021-03-12 13:45:00,226.7,227.29,226.62,227.18,45146.0,208.5872,209.1301,208.5136,209.0289,45146.0
2021-03-12 13:50:00,227.22,227.64,226.97,227.09,37376.0,209.0657,209.4521,208.8357,208.9461,37376.0
2021-03-12 13:55:00,227.13,227.21,226.89,226.92,29638.0,208.9829,209.0565,208.762,208.7896,29638.0
2021-03-12 14:00:00,226.98,227.19,226.55,226.6,36995.0,208.8449,209.0381,208.4492,208.4952,36995.0
2021-03-12 14:05:00,226.56,227.0,226.51,226.78,31885.0,208.4584,208.8633,208.4124,208.6608,31885.0
2021-03-12 14:10:00,226.77,226.82,226.55,226.64,14161.0,208.6516,208.6976,208.4492,208.532,14161.0
2021-03-12 14:15:00,226.63,226.75,226.54,226.72,13128.0,208.5228,208.6332,208.44,208.6056,13128.0
2021-03-12 14:20:00,226.71,226.91,226.56,226.56,20596.0,208.5964,208.7804,208.4584,208.4584,20596.0
2021-03-12 14:25:00,226.56,226.83,226.5,226.75,18375.0,208.4584,208.7068,208.4032,208.6332,18375.0
2021-03-12 14:30:00,226.75,226.91,226.65,226.76,15540.0,208.6332,208.7804,208.5412,208.6424,15540.0
2021-03-12 14:35:00,226.8,226.9,226.69,226.82,12369.0,208.6792,208.7712,208.578,208.6976,12369.0
2021-03-12 14:40:00,226.84,227.07,226.76,227.0,21480.0,208.716,208.9277,208.6424,208.8633,21480.0
2021-03-12 14:45:00,227.0,227.07,226.88,227.05,8842.0,208.8633,208.9277,208.7528,208.9093,8842.0
2021-03-12 14:50:00,227.03,227.07,226.86,226.9,21151.0,208.8909,208.9277,208.7344,208.7712,21151.0
2021-03-12 14:55:00,226.95,227.31,226.93,227.29,27648.0,208.8172,209.1485,208.7988,209.1301,27648.0
2021-03-12 15:00:00,227.3,227.66,227.11,227.62,32113.0,209.1393,209.4705,208.9645,209.4337,32113.0
2021-03-12 15:05:00,227.66,227.67,227.32,227.4,33772.0,209.4705,209.4797,209.1577,209.2313,33772.0
2021-03-12 15:10:00,227.43,227.44,226.7,226.7,27648.0,209.2589,209.2681,208.5872,208.5872,27648.0
2021-03-12 15:15:00,226.76,226.88,226.53,226.56,15962.0,208.6424,208.7528,208.4308,208.4584,15962.0
2021-03-12 15:20:00,226.51,227.46,226.37,227.04,58453.0,208.4124,209.2865,208.2836,208.9001,58453.0
2021-03-12 15:25:00,227.04,227.51,227.03,227.48,33654.0,208.9001,209.3325,208.8909,209.3049,33654.0
2021-03-12 15:30:00,227.48,227.83,227.46,227.77,48436.0,209.3049,209.6269,209.2865,209.5717,48436.0
2021-03-12 15:35:00,227.8,228.35,227.75,228.15,68750.0,209.5993,210.1054,209.5533,209.9214,68750.0
2021-03-12 15:40:00,228.15,228.52,228.0,228.43,77146.0,209.9214,210.2618,209.7834,210.179,77146.0
2021-03-12 15:45:00,228.43,228.82,228.36,228.7,74464.0,210.179,210.5378,210.1146,210.4274,74464.0
2021-03-12 15:50:00,228.71,228.72,228.37,228.61,122451.0,210.4366,210.4458,210.1238,210.3446,122451.0
2021-03-12 15:55:00,228.61,229.02,228.43,229.01,363956.0,210.3446,210.7219,210.179,210.7127,363956.0
2021-03-15 09:30:00,228.87,229.51,227.3,228.0,186433.0,210.5838,211.1727,209.1393,209.7834,186433.0
2021-03-15 09:35:00,228.12,228.56,226.7,227.46,85678.0,209.8938,210.2986,208.5872,209.2865,85678.0
2021-03-15 09:40:00,227.51,227.93,226.97,227.58,49237.0,209.3325,209.719,208.8357,209.3969,49237.0
2021-03-15 09:45:00,227.64,227.85,226.8,226.96,92567.0,209.4521,209.6453,208.6792,208.8265,92567.0
2021-03-15 09:50:00,226.96,227.3,226.3,226.55,42166.0,208.8265,209.1393,208.2192,208.4492,42166.0
2021-03-15 09:55:00,226.55,227.15,226.34,226.78,41217.0,208.4492,209.0013,208.256,208.6608,41217.0
2021-03-15 10:00:00,226.68,226.93,226.48,226.65,31490.0,208.5688,208.7988,208.3848,208.5412,31490.0
2021-03-15 10:05:00,226.71,226.72,226.0,226.22,54878.0,208.5964,208.6056,207.9432,208.1456,54878.0
2021-03-15 10:10:00,226.2,226.5,225.83,226.13,45554.0,208.1272,208.4032,207.7867,208.0628,45554.0
2021-03-15 10:15:00,226.1,226.38,225.96,226.26,24255.0,208.0352,208.2928,207.9063,208.1824,24255.0
2021-03-15 10:20:00,226.26,226.5,225.89,226.41,25892.0,208.1824,208.4032,207.8419,208.3204,25892.0
2021-03-15 10:25:00,226.45,227.0,226.45,227.0,26719.0,208.3572,208.8633,208.3572,208.8633,26719.0
2021-03-15 10:30:00,227.0,228.53,227.0,228.27,63017.0,208.8633,210.271,208.8633,210.0318,63017.0
2021-03-15 10:35:00,228.26,228.75,227.64,227.75,38091.0,210.0226,210.4734,209.4521,209.5533,38091.0
2021-03-15 10:40:00,227.67,227.75,227.1,227.15,18286.0,209.4797,209.5533,208.9553,209.0013,18286.0
2021-03-15 10:45:00,227.22,227.24,226.31,226.54,23904.0,209.0657,209.0841,208.2284,208.44,23904.0
2021-03-15 10:50:00,226.46,226.94,226.26,226.93,17263.0,208.3664,208.808,208.1824,208.7988,17263.0
2021-03-15 10:55:00,226.82,226.83,226.42,226.45,22356.0,208.6976,208.7068,208.3296,208.3572,22356.0
2021-03-15 11:00:00,226.44,226.92,226.34,226.83,25240.0,208.348,208.7896,208.256,208.7068,25240.0
2021-03-15 11:05:00,226.79,227.07,226.53,227.0,19697.0,208.67,208.9277,208.4308,208.8633,19697.0
2021-03-15 11:10:00,226.98,227.11,226.76,227.04,32863.0,208.8449,208.9645,208.6424,208.9001,32863.0
2021-03-15 11:15:00,227.05,227.51,226.71,226.87,27267.0,208.9093,209.3325,208.5964,208.7436,27267.0
2021-03-15 11:20:00,226.88,227.04,226.73,226.96,16915.0,208.7528,208.9001,208.6148,208.8265,16915.0
2021-03-15 11:25:00,226.92,226.93,226.48,226.6,15595.0,208.7896,208.7988,208.3848,208.4952,15595.0
2021-03-15 11:30:00,226.68,226.69,226.42,226.49,34374.0,208.5688,208.578,208.3296,208.394,34374.0
2021-03-15 11:35:00,226.56,226.6,225.97,226.01,41402.0,208.4584,208.4952,207.9155,207.9524,41402.0
2021-03-15 11:40:00,226.0,226.32,225.9,226.09,35335.0,207.9432,208.2376,207.8511,208.026,35335.0
2021-03-15 11:45:00,226.16,226.19,225.98,226.0,12864.0,208.0904,208.118,207.9248,207.9432,12864.0
2021-03-15 11:50:00,226.0,226.3,225.95,226.3,25731.0,207.9432,208.2192,207.8971,208.2192,25731.0
2021-03-15 11:55:00,226.3,226.95,226.29,226.48,18414.0,208.2192,208.8172,208.21,208.3848,18414.0
2021-03-15 12:00:00,226.46,226.67,226.39,226.61,10066.0,208.3664,208.5596,208.302,208.5044,10066.0
2021-03-15 12:05:00,226.53,226.95,226.45,226.83,19182.0,208.4308,208.8172,208.3572,208.7068,19182.0
2021-03-15 12:10:00,226.85,226.88,226.65,226.8,9229.0,208.7252,208.7528,208.5412,208.6792,9229.0
2021-03-15 12:15:00,226.75,227.13,226.7,227.07,14690.0,208.6332,208.9829,208.5872,208.9277,14690.0
2021-03-15 12:20:00,227.11,227.32,227.0,227.12,13269.0,208.9645,209.1577,208.8633,208.9737,13269.0
2021-03-15 12:25:00,227.11,227.33,227.0,227.3,13109.0,208.9645,209.1669,208.8633,209.1393,13109.0
2021-03-15 12:30:00,227.32,227.82,227.28,227.74,26173.0,209.1577,209.6177,209.1209,209.5441,26173.0
2021-03-15 12:35:00,227.82,227.83,227.03,227.37,30417.0,209.6177,209.6269,208.8909,209.2037,30417.0
2021-03-15 12:40:00,227.35,227.61,227.35,227.55,25445.0,209.1853,209.4245,209.1853,209.3693,25445.0
2021-03-15 12:45:00,227.47,228.0,227.35,227.94,22150.0,209.2957,209.7834,209.1853,209.7282,22150.0
2021-03-15 12:50:00,227.97,228.11,227.59,228.07,21934.0,209.7558,209.8846,209.4061,209.8478,21934.0
2021-03-15 12:55:00,228.0,228.35,227.95,228.31,17041.0,209.7834,210.1054,209.7374,210.0686,17041.0
2021-03-15 13:00:00,228.27,228.31,227.94,227.94,13662.0,210.0318,210.0686,209.7282,209.7282,13662.0
2021-03-15 13:05:00,227.97,228.15,227.9,228.05,20987.0,209.7558,209.9214,209.6913,209.8294,20987.0
2021-03-15 13:10:00,228.08,228.43,228.08,228.36,14519.0,209.857,210.179,209.857,210.1146,14519.0
2021-03-15 13:15:00,228.32,228.85,228.31,228.75,31870.0,210.0778,210.5654,210.0686,210.4734,31870.0
2021-03-15 13:20:00,228.76,229.06,228.75,228.98,30877.0,210.4826,210.7587,210.4734,210.6851,30877.0
2021-03-15 13:25:00,229.07,229.16,228.84,228.84,22729.0,210.7679,210.8507,210.5562,210.5562,22729.0
2021-03-15 13:30:00,228.82,229.0,228.73,228.8,24114.0,210.5378,210.7035,210.455,210.5194,24114.0
2021-03-15 13:35:00,228.81,228.97,228.79,228.81,15421.0,210.5286,210.6759,210.5102,210.5286,15421.0
2021-03-15 13:40:00,228.81,228.84,228.64,228.74,16564.0,210.5286,210.5562,210.3722,210.4642,16564.0
2021-03-15 13:45:00,228.79,229.02,228.5,229.02,19682.0,210.5102,210.7219,210.2434,210.7219,19682.0
2021-03-15 13:50:00,229.02,230.59,229.02,230.44,125523.0,210.7219,212.1664,210.7219,212.0284,125523.0
2021-03-15 13:55:00,230.43,231.8,230.39,231.71,141743.0,212.0192,213.2797,211.9824,213.1969,141743.0
2021-03-15 14:00:00,231.71,231.76,230.41,230.83,73505.0,213.1969,213.2429,212.0008,212.3872,73505.0
2021-03-15 14:05:00,230.89,230.93,230.07,230.22,53935.0,212.4425,212.4793,211.688,211.826,53935.0
2021-03-15 14:10:00,230.22,230.83,230.1,230.83,34849.0,211.826,212.3872,211.7156,212.3872,34849.0
2021-03-15 14:15:00,230.85,230.86,230.0,230.27,33197.0,212.4056,212.4149,211.6236,211.872,33197.0
2021-03-15 14:20:00,230.26,230.27,229.96,230.17,20824.0,211.8628,211.872,211.5868,211.78,20824.0
2021-03-15 14:25:00,230.18,230.32,229.92,230.25,22112.0,211.7892,211.918,211.55,211.8536,22112.0
2021-03-15 14:30:00,230.25,230.66,230.18,230.59,45995.0,211.8536,212.2308,211.7892,212.1664,45995.0
2021-03-15 14:35:00,230.59,230.83,230.54,230.71,20051.0,212.1664,212.3872,212.1204,212.2768,20051.0
2021-03-15 14:40:00,230.7,230.7,229.92,229.94,15644.0,212.2676,212.2676,211.55,211.5684,15644.0
2021-03-15 14:45:00,229.89,229.95,229.65,229.78,14965.0,211.5224,211.5776,211.3015,211.4211,14965.0
2021-03-15 14:50:00,229.82,230.27,229.79,230.08,20445.0,211.4579,211.872,211.4303,211.6972,20445.0
2021-03-15 14:55:00,230.08,230.16,229.73,229.88,18622.0,211.6972,211.7708,211.3751,211.5131,18622.0
2021-03-15 15:00:00,229.82,230.17,229.43,229.51,34286.0,211.4579,211.78,211.0991,211.1727,34286.0
2021-03-15 15:05:00,229.48,229.66,229.38,229.38,23962.0,211.1451,211.3107,211.0531,211.0531,23962.0
2021-03-15 15:10:00,229.43,229.44,229.2,229.35,25361.0,211.0991,211.1083,210.8875,211.0255,25361.0
2021-03-15 15:15:00,229.38,229.62,229.35,229.5,29208.0,211.0531,211.2739,211.0255,211.1635,29208.0
2021-03-15 15:20:00,229.43,229.56,229.05,229.42,26686.0,211.0991,211.2187,210.7495,211.0899,26686.0
2021-03-15 15:25:00,229.46,229.98,229.38,229.94,46829.0,211.1267,211.6052,211.0531,211.5684,46829.0
2021-03-15 15:30:00,229.95,229.95,229.43,229.48,23606.0,211.5776,211.5776,211.0991,211.1451,23606.0
2021-03-15 15:35:00,229.44,229.63,229.3,229.39,30015.0,211.1083,211.2831,210.9795,211.0623,30015.0
2021-03-15 15:40:00,229.4,230.11,229.39,230.03,41037.0,211.0715,211.7248,211.0623,211.6512,41037.0
2021-03-15 15:45:00,230.01,230.36,229.95,230.1,40738.0,211.6328,211.9548,211.5776,211.7156,40738.0
2021-03-15 15:50:00,230.05,230.85,229.94,230.74,99693.0,211.6696,212.4056,211.5684,212.3044,99693.0
2021-03-15 15:55:00,230.78,231.01,230.5,230.65,150649.0,212.3412,212.5529,212.0836,212.2216,150649.0
2021-03-16 09:30:00,227.72,230.36,227.72,230.21,117932.0,209.5257,211.9548,209.5257,211.8168,117932.0
2021-03-16 09:35:00,230.02,231.21,229.81,230.76,38256.0,211.642,212.7369,211.4487,212.3228,38256.0
2021-03-16 09:40:00,230.63,230.85,230.13,230.68,45551.0,212.2032,212.4056,211.7432,212.2492,45551.0
2021-03-16 09:45:00,230.65,230.92,228.88,229.22,124497.0,212.2216,212.4701,210.593,210.9059,124497.0
2021-03-16 09:50:00,229.2,229.23,228.57,229.04,47657.0,210.8875,210.9151,210.3078,210.7403,47657.0
2021-03-16 09:55:00,228.79,229.4,228.68,228.98,31021.0,210.5102,211.0715,210.409,210.6851,31021.0
2021-03-16 10:00:00,229.04,229.11,228.61,228.76,29252.0,210.7403,210.8047,210.3446,210.4826,29252.0
2021-03-16 10:05:00,228.75,229.05,228.6,228.68,28112.0,210.4734,210.7495,210.3354,210.409,28112.0
2021-03-16 10:10:00,228.69,228.82,228.02,228.14,79955.0,210.4182,210.5378,209.8018,209.9122,79955.0
2021-03-16 10:15:00,228.1,228.6,227.58,228.38,33724.0,209.8754,210.3354,209.3969,210.133,33724.0
2021-03-16 10:20:00,228.33,228.36,227.69,227.91,37356.0,210.087,210.1146,209.4981,209.7005,37356.0
2021-03-16 10:25:00,227.87,227.93,227.34,227.53,23975.0,209.6637,209.719,209.1761,209.3509,23975.0
2021-03-16 10:30:00,227.57,227.8,226.91,226.91,97138.0,209.3877,209.5993,208.7804,208.7804,97138.0
2021-03-16 10:35:00,226.8,226.94,226.4,226.64,32778.0,208.6792,208.808,208.3112,208.532,32778.0
2021-03-16 10:40:00,226.69,226.9,226.09,226.18,21928.0,208.578,208.7712,208.026,208.1088,21928.0
2021-03-16 10:45:00,226.09,226.21,225.83,226.16,34428.0,208.026,208.1364,207.7867,208.0904,34428.0
2021-03-16 10:50:00,226.16,226.33,225.82,225.87,22000.0,208.0904,208.2468,207.7775,207.8235,22000.0
2021-03-16 10:55:00,225.89,226.04,225.23,225.32,36728.0,207.8419,207.98,207.2347,207.3175,36728.0
2021-03-16 11:00:00,225.25,225.38,224.77,225.17,71200.0,207.2531,207.3727,206.8114,207.1795,71200.0
2021-03-16 11:05:00,225.2,225.68,225.14,225.14,64846.0,207.2071,207.6487,207.1519,207.1519,64846.0
2021-03-16 11:10:00,225.18,225.61,224.94,225.52,17729.0,207.1887,207.5843,206.9678,207.5015,17729.0
2021-03-16 11:15:00,225.52,225.83,225.48,225.51,14774.0,207.5015,207.7867,207.4647,207.4923,14774.0
2021-03-16 11:20:00,225.62,225.74,225.39,225.39,12228.0,207.5935,207.7039,207.3819,207.3819,12228.0
2021-03-16 11:25:00,225.4,225.78,225.29,225.44,14368.0,207.3911,207.7407,207.2899,207.4279,14368.0
2021-03-16 11:30:00,225.44,225.71,225.13,225.44,16892.0,207.4279,207.6763,207.1427,207.4279,16892.0
2021-03-16 11:35:00,225.46,225.99,225.44,225.81,11388.0,207.4463,207.934,207.4279,207.7683,11388.0
2021-03-16 11:40:00,225.75,225.91,225.6,225.73,15118.0,207.7131,207.8603,207.5751,207.6947,15118.0
2021-03-16 11:45:00,225.76,226.13,225.71,226.13,8608.0,207.7223,208.0628,207.6763,208.0628,8608.0
2021-03-16 11:50:00,226.19,226.37,226.02,226.29,12670.0,208.118,208.2836,207.9616,208.21,12670.0
2021-03-16 11:55:00,226.2,226.72,226.2,226.69,19297.0,208.1272,208.6056,208.1272,208.578,19297.0
2021-03-16 12:00:00,226.72,226.8,226.5,226.5,11995.0,208.6056,208.6792,208.4032,208.4032,11995.0
2021-03-16 12:05:00,226.43,226.88,226.34,226.59,20796.0,208.3388,208.7528,208.256,208.486,20796.0
2021-03-16 12:10:00,226.59,226.7,226.39,226.44,14370.0,208.486,208.5872,208.302,208.348,14370.0
2021-03-16 12:15:00,226.45,226.59,226.17,226.17,10443.0,208.3572,208.486,208.0996,208.0996,10443.0
2021-03-16 12:20:00,226.25,226.51,226.13,226.3,209308.0,208.1732,208.4124,208.0628,208.2192,209308.0
2021-03-16 12:25:00,226.29,226.49,225.76,226.01,240591.0,208.21,208.394,207.7223,207.9524,240591.0
2021-03-16 12:30:00,225.93,226.85,225.93,226.83,17690.0,207.8787,208.7252,207.8787,208.7068,17690.0
2021-03-16 12:35:00,226.82,227.3,226.7,227.12,13865.0,208.6976,209.1393,208.5872,208.9737,13865.0
2021-03-16 12:40:00,227.19,227.27,226.84,226.89,12525.0,209.0381,209.1117,208.716,208.762,12525.0
2021-03-16 12:45:00,226.83,226.99,226.64,226.95,11247.0,208.7068,208.8541,208.532,208.8172,11247.0
2021-03-16 12:50:00,226.96,227.25,226.76,227.21,11538.0,208.8265,209.0933,208.6424,209.0565,11538.0
2021-03-16 12:55:00,227.13,227.38,227.07,227.26,10178.0,208.9829,209.2129,208.9277,209.1025,10178.0
2021-03-16 13:00:00,227.28,227.6,227.09,227.39,22522.0,209.1209,209.4153,208.9461,209.2221,22522.0
2021-03-16 13:05:00,227.39,227.61,227.14,227.21,11922.0,209.2221,209.4245,208.9921,209.0565,11922.0
2021-03-16 13:10:00,227.28,227.28,226.91,227.15,7031.0,209.1209,209.1209,208.7804,209.0013,7031.0
2021-03-16 13:15:00,227.11,227.31,226.99,227.31,9753.0,208.9645,209.1485,208.8541,209.1485,9753.0
2021-03-16 13:20:00,227.31,227.46,227.18,227.29,11271.0,209.1485,209.2865,209.0289,209.1301,11271.0
2021-03-16 13:25:00,227.34,227.51,227.33,227.38,6470.0,209.1761,209.3325,209.1669,209.2129,6470.0
2021-03-16 13:30:00,227.33,227.37,227.13,227.15,7532.0,209.1669,209.2037,208.9829,209.0013,7532.0
2021-03-16 13:35:00,227.19,227.35,227.1,227.1,9748.0,209.0381,209.1853,208.9553,208.9553,9748.0
2021-03-16 13:40:00,227.09,227.2,226.89,227.15,8056.0,208.9461,209.0473,208.762,209.0013,8056.0
2021-03-16 13:45:00,227.1,227.26,227.1,227.26,4566.0,208.9553,209.1025,208.9553,209.1025,4566.0
2021-03-16 13:50:00,227.21,227.34,227.18,227.21,6683.0,209.0565,209.1761,209.0289,209.0565,6683.0
2021-03-16 13:55:00,227.08,227.35,226.96,226.97,9475.0,208.9369,209.1853,208.8265,208.8357,9475.0
2021-03-16 14:00:00,226.98,227.39,226.9,227.37,12245.0,208.8449,209.2221,208.7712,209.2037,12245.0
2021-03-16 14:05:00,227.41,227.56,227.3,227.5,10554.0,209.2405,209.3785,209.1393,209.3233,10554.0
2021-03-16 14:10:00,227.49,227.64,227.42,227.42,7921.0,209.3141,209.4521,209.2497,209.2497,7921.0
2021-03-16 14:15:00,227.41,227.68,227.25,227.29,6593.0,209.2405,209.4889,209.0933,209.1301,6593.0
2021-03-16 14:20:00,227.27,227.3,226.96,227.0,4939.0,209.1117,209.1393,208.8265,208.8633,4939.0
2021-03-16 14:25:00,227.03,227.18,226.79,227.05,11867.0,208.8909,209.0289,208.67,208.9093,11867.0
2021-03-16 14:30:00,227.0,227.51,226.98,227.51,8633.0,208.8633,209.3325,208.8449,209.3325,8633.0
2021-03-16 14:35:00,227.44,227.58,227.11,227.23,14771.0,209.2681,209.3969,208.9645,209.0749,14771.0
2021-03-16 14:40:00,227.26,227.31,226.88,226.88,17918.0,209.1025,209.1485,208.7528,208.7528,17918.0
2021-03-16 14:45:00,226.88,226.96,226.61,226.92,18936.0,208.7528,208.8265,208.5044,208.7896,18936.0
2021-03-16 14:50:00,226.93,227.47,226.92,227.42,9937.0,208.7988,209.2957,208.7896,209.2497,9937.0
2021-03-16 14:55:00,227.36,227.66,227.32,227.47,13868.0,209.1945,209.4705,209.1577,209.2957,13868.0
2021-03-16 15:00:00,227.4,227.4,227.0,227.31,11135.0,209.2313,209.2313,208.8633,209.1485,11135.0
2021-03-16 15:05:00,227.29,227.48,227.19,227.48,15238.0,209.1301,209.3049,209.0381,209.3049,15238.0
2021-03-16 15:10:00,227.46,227.68,227.4,227.55,14030.0,209.2865,209.4889,209.2313,209.3693,14030.0
2021-03-16 15:15:00,227.55,227.74,227.54,227.68,9711.0,209.3693,209.5441,209.3601,209.4889,9711.0
2021-03-16 15:20:00,227.71,227.95,227.53,227.82,23039.0,209.5165,209.7374,209.3509,209.6177,23039.0
2021-03-16 15:25:00,227.81,227.84,227.35,227.35,9487.0,209.6085,209.6361,209.1853,209.1853,9487.0
2021-03-16 15:30:00,227.34,227.54,227.24,227.39,14559.0,209.1761,209.3601,209.0841,209.2221,14559.0
2021-03-16 15:35:00,227.43,227.5,227.11,227.23,19379.0,209.2589,209.3233,208.9645,209.0749,19379.0
2021-03-16 15:40:00,227.2,227.28,226.82,226.86,20727.0,209.0473,209.1209,208.6976,208.7344,20727.0
2021-03-16 15:45:00,226.82,227.0,226.56,226.56,23114.0,208.6976,208.8633,208.4584,208.4584,23114.0
2021-03-16 15:50:00,226.51,227.06,226.51,227.06,53699.0,208.4124,208.9185,208.4124,208.9185,53699.0
2021-03-16 15:55:00,227.05,227.05,226.42,226.5,104773.0,208.9093,208.9093,208.3296,208.4032,104773.0
2021-03-17 09:30:00,228.13,228.23,227.13,228.22,103194.0,209.903,209.995,208.9829,209.9858,103194.0
2021-03-17 09:35:00,228.25,229.75,228.25,229.56,36828.0,210.0134,211.3935,210.0134,211.2187,36828.0
2021-03-17 09:40:00,229.81,229.92,229.27,229.72,22372.0,211.4487,211.55,210.9519,211.3659,22372.0
2021-03-17 09:45:00,229.72,229.94,229.15,229.52,22032.0,211.3659,211.5684,210.8415,211.1819,22032.0
2021-03-17 09:50:00,229.39,229.83,229.13,229.71,16406.0,211.0623,211.4671,210.8231,211.3567,16406.0
2021-03-17 09:55:00,229.83,229.83,228.81,229.07,20990.0,211.4671,211.4671,210.5286,210.7679,20990.0
2021-03-17 10:00:00,229.09,229.18,228.56,228.92,14625.0,210.7863,210.8691,210.2986,210.6299,14625.0
2021-03-17 10:05:00,228.99,229.5,228.89,229.47,27507.0,210.6943,211.1635,210.6022,211.1359,27507.0
2021-03-17 10:10:00,229.54,230.09,229.43,229.95,25481.0,211.2003,211.7064,211.0991,211.5776,25481.0
2021-03-17 10:15:00,229.88,230.04,229.64,229.66,15367.0,211.5131,211.6604,211.2923,211.3107,15367.0
2021-03-17 10:20:00,229.64,230.21,229.55,230.06,29799.0,211.2923,211.8168,211.2095,211.6788,29799.0
2021-03-17 10:25:00,230.11,230.75,230.01,230.49,36751.0,211.7248,212.3136,211.6328,212.0744,36751.0
2021-03-17 10:30:00,230.43,230.43,229.88,229.98,22544.0,212.0192,212.0192,211.5131,211.6052,22544.0
2021-03-17 10:35:00,230.02,230.11,229.53,229.57,22173.0,211.642,211.7248,211.1911,211.2279,22173.0
2021-03-17 10:40:00,229.6,229.6,228.7,228.83,47699.0,211.2555,211.2555,210.4274,210.547,47699.0
2021-03-17 10:45:00,228.79,229.37,228.63,229.34,33700.0,210.5102,211.0439,210.363,211.0163,33700.0
2021-03-17 10:50:00,229.34,229.64,229.15,229.35,19995.0,211.0163,211.2923,210.8415,211.0255,19995.0
2021-03-17 10:55:00,229.36,229.46,229.05,229.16,14863.0,211.0347,211.1267,210.7495,210.8507,14863.0
2021-03-17 11:00:00,229.21,229.99,229.18,229.82,43993.0,210.8967,211.6144,210.8691,211.4579,43993.0
2021-03-17 11:05:00,229.9,230.36,229.83,230.25,15843.0,211.5316,211.9548,211.4671,211.8536,15843.0
2021-03-17 11:10:00,230.25,230.53,230.24,230.46,10066.0,211.8536,212.1112,211.8444,212.0468,10066.0
2021-03-17 11:15:00,230.4,230.64,230.38,230.63,25486.0,211.9916,212.2124,211.9732,212.2032,25486.0
2021-03-17 11:20:00,230.66,230.91,230.42,230.77,16789.0,212.2308,212.4609,212.01,212.332,16789.0
2021-03-17 11:25:00,230.78,230.91,230.56,230.66,17087.0,212.3412,212.4609,212.1388,212.2308,17087.0
2021-03-17 11:30:00,230.61,230.61,230.3,230.4,13903.0,212.1848,212.1848,211.8996,211.9916,13903.0
2021-03-17 11:35:00,230.31,230.65,230.12,230.53,16177.0,211.9088,212.2216,211.734,212.1112,16177.0
2021-03-17 11:40:00,230.62,230.99,230.57,230.97,40807.0,212.194,212.5345,212.148,212.5161,40807.0
2021-03-17 11:45:00,230.97,231.31,230.81,231.28,31210.0,212.5161,212.8289,212.3688,212.8013,31210.0
2021-03-17 11:50:00,231.27,231.4,231.03,231.12,23824.0,212.7921,212.9117,212.5713,212.6541,23824.0
2021-03-17 11:55:00,231.15,231.58,230.87,231.55,21388.0,212.6817,213.0773,212.4241,213.0497,21388.0
2021-03-17 12:00:00,231.55,232.3,231.54,232.18,61562.0,213.0497,213.7398,213.0405,213.6294,61562.0
2021-03-17 12:05:00,232.2,232.79,232.2,232.68,38779.0,213.6478,214.1906,213.6478,214.0894,38779.0
2021-03-17 12:10:00,232.73,232.78,232.09,232.28,36444.0,214.1354,214.1814,213.5466,213.7214,36444.0
2021-03-17 12:15:00,232.3,232.38,231.8,232.04,21931.0,213.7398,213.8134,213.2797,213.5006,21931.0
2021-03-17 12:20:00,232.19,232.25,231.55,231.56,17977.0,213.6386,213.6938,213.0497,213.0589,17977.0
2021-03-17 12:25:00,231.57,232.09,231.46,231.81,25656.0,213.0681,213.5466,212.9669,213.2889,25656.0
2021-03-17 12:30:00,231.75,231.87,231.39,231.55,12719.0,213.2337,213.3442,212.9025,213.0497,12719.0
2021-03-17 12:35:00,231.46,231.71,231.22,231.6,24145.0,212.9669,213.1969,212.7461,213.0957,24145.0
2021-03-17 12:40:00,231.53,231.66,231.29,231.46,23068.0,213.0313,213.1509,212.8105,212.9669,23068.0
2021-03-17 12:45:00,231.41,231.75,231.41,231.52,17274.0,212.9209,213.2337,212.9209,213.0221,17274.0
2021-03-17 12:50:00,231.58,231.92,231.48,231.92,12209.0,213.0773,213.3902,212.9853,213.3902,12209.0
2021-03-17 12:55:00,231.83,232.08,231.68,232.0,18773.0,213.3073,213.5374,213.1693,213.4638,18773.0
2021-03-17 13:00:00,231.99,232.44,231.95,232.44,19202.0,213.4546,213.8686,213.4178,213.8686,19202.0
2021-03-17 13:05:00,232.45,232.52,232.19,232.24,12679.0,213.8778,213.9422,213.6386,213.6846,12679.0
2021-03-17 13:10:00,232.25,232.33,231.84,231.96,11334.0,213.6938,213.7674,213.3166,213.427,11334.0
2021-03-17 13:15:00,231.88,232.05,231.75,232.04,13111.0,213.3534,213.5098,213.2337,213.5006,13111.0
2021-03-17 13:20:00,231.99,231.99,231.56,231.82,17930.0,213.4546,213.4546,213.0589,213.2981,17930.0
2021-03-17 13:25:00,231.84,231.96,231.69,231.77,5607.0,213.3166,213.427,213.1785,213.2521,5607.0
2021-03-17 13:30:00,231.76,231.98,231.66,231.87,10894.0,213.2429,213.4454,213.1509,213.3442,10894.0
2021-03-17 13:35:00,231.86,232.04,231.65,231.88,16861.0,213.335,213.5006,213.1417,213.3534,16861.0
2021-03-17 13:40:00,231.84,231.9,231.64,231.88,7751.0,213.3166,213.3718,213.1325,213.3534,7751.0
2021-03-17 13:45:00,231.87,232.17,231.85,232.08,15958.0,213.3442,213.6202,213.3258,213.5374,15958.0
2021-03-17 13:50:00,232.08,232.36,232.0,232.3,12147.0,213.5374,213.795,213.4638,213.7398,12147.0
2021-03-17 13:55:00,232.27,232.28,231.88,231.99,21984.0,213.7122,213.7214,213.3534,213.4546,21984.0
2021-03-17 14:00:00,232.01,233.16,231.99,232.68,61275.0,213.473,214.5311,213.4546,214.0894,61275.0
2021-03-17 14:05:00,232.81,232.81,232.0,232.63,41077.0,214.209,214.209,213.4638,214.0434,41077.0
2021-03-17 14:10:00,232.7,233.17,232.6,232.89,18216.0,214.1078,214.5403,214.0158,214.2827,18216.0
2021-03-17 14:15:00,233.02,233.06,232.4,232.57,20628.0,214.4023,214.4391,213.8318,213.9882,20628.0
2021-03-17 14:20:00,232.67,232.68,232.45,232.6,17090.0,214.0802,214.0894,213.8778,214.0158,17090.0
2021-03-17 14:25:00,232.59,232.7,232.49,232.61,19366.0,214.0066,214.1078,213.9146,214.025,19366.0
2021-03-17 14:30:00,232.47,233.3,232.37,233.06,38958.0,213.8962,214.6599,213.8042,214.4391,38958.0
2021-03-17 14:35:00,233.16,234.03,233.13,233.82,43851.0,214.5311,215.3316,214.5035,215.1384,43851.0
2021-03-17 14:40:00,233.82,234.28,233.79,233.95,37539.0,215.1384,215.5616,215.1108,215.258,37539.0
2021-03-17 14:45:00,233.9,234.03,233.56,233.78,23766.0,215.212,215.3316,214.8991,215.1015,23766.0
2021-03-17 14:50:00,233.71,234.24,233.42,234.19,25162.0,215.0371,215.5248,214.7703,215.4788,25162.0
2021-03-17 14:55:00,234.11,234.3,233.76,233.78,18414.0,215.4052,215.58,215.0831,215.1015,18414.0
2021-03-17 15:00:00,233.72,233.75,233.44,233.64,24867.0,215.0463,215.0739,214.7887,214.9727,24867.0
2021-03-17 15:05:00,233.59,233.63,233.1,233.16,27585.0,214.9267,214.9635,214.4759,214.5311,27585.0
2021-03-17 15:10:00,233.1,233.31,232.94,233.05,33798.0,214.4759,214.6691,214.3287,214.4299,33798.0
2021-03-17 15:15:00,233.06,233.28,232.8,232.84,22715.0,214.4391,214.6415,214.1998,214.2367,22715.0
2021-03-17 15:20:00,232.79,232.98,232.55,232.9,32963.0,214.1906,214.3655,213.9698,214.2919,32963.0
2021-03-17 15:25:00,232.95,233.16,232.76,232.99,19345.0,214.3379,214.5311,214.163,214.3747,19345.0
2021-03-17 15:30:00,233.02,233.49,233.02,233.48,18317.0,214.4023,214.8347,214.4023,214.8255,18317.0
2021-03-17 15:35:00,233.47,233.56,233.3,233.4,27903.0,214.8163,214.8991,214.6599,214.7519,27903.0
2021-03-17 15:40:00,233.38,233.55,232.91,232.97,39325.0,214.7335,214.8899,214.3011,214.3563,39325.0
2021-03-17 15:45:00,233.02,233.55,232.95,233.55,37732.0,214.4023,214.8899,214.3379,214.8899,37732.0
2021-03-17 15:50:00,233.51,234.19,233.35,234.15,102948.0,214.8531,215.4788,214.7059,215.442,102948.0
2021-03-17 15:55:00,234.18,234.3,233.5,233.63,156692.0,215.4696,215.58,214.8439,214.9635,156692.0
2021-03-18 09:30:00,234.0,235.34,233.57,233.73,135562.0,215.304,216.5369,214.9083,215.0555,135562.0
2021-03-18 09:35:00,233.98,234.41,233.5,234.34,22411.0,215.2856,215.6812,214.8439,215.6168,22411.0
2021-03-18 09:40:00,234.66,234.66,233.86,234.03,37421.0,215.9112,215.9112,215.1752,215.3316,37421.0
2021-03-18 09:45:00,234.01,234.44,233.11,234.24,75262.0,215.3132,215.7088,214.4851,215.5248,75262.0
2021-03-18 09:50:00,234.08,234.14,233.58,233.67,29660.0,215.3776,215.4328,214.9175,215.0003,29660.0
2021-03-18 09:55:00,233.67,233.93,232.93,233.13,33035.0,215.0003,215.2396,214.3195,214.5035,33035.0
2021-03-18 10:00:00,233.13,234.05,233.13,233.72,23508.0,214.5035,215.35,214.5035,215.0463,23508.0
2021-03-18 10:05:00,233.73,235.52,233.73,235.51,71360.0,215.0555,216.7025,215.0555,216.6933,71360.0
2021-03-18 10:10:00,235.54,235.74,234.4,235.15,58030.0,216.7209,216.905,215.672,216.3621,58030.0
2021-03-18 10:15:00,235.17,235.69,234.98,235.34,18096.0,216.3805,216.8589,216.2057,216.5369,18096.0
2021-03-18 10:20:00,235.45,236.47,235.45,236.1,48329.0,216.6381,217.5766,216.6381,217.2362,48329.0
2021-03-18 10:25:00,236.0,237.21,235.98,237.16,47761.0,217.1442,218.2575,217.1258,218.2115,47761.0
2021-03-18 10:30:00,237.16,237.78,236.96,237.71,42757.0,218.2115,218.782,218.0275,218.7176,42757.0
2021-03-18 10:35:00,237.6,237.6,236.91,237.03,37935.0,218.6163,218.6163,217.9815,218.0919,37935.0
2021-03-18 10:40:00,237.1,237.31,236.47,236.98,44686.0,218.1563,218.3495,217.5766,218.0459,44686.0
2021-03-18 10:45:00,236.81,237.55,236.78,237.4,35701.0,217.8895,218.5703,217.8619,218.4323,35701.0
2021-03-18 10:50:00,237.43,237.58,237.11,237.24,29354.0,218.4599,218.5979,218.1655,218.2851,29354.0
2021-03-18 10:55:00,237.28,237.43,236.83,237.01,33182.0,218.3219,218.4599,217.9079,218.0735,33182.0
2021-03-18 11:00:00,237.05,237.13,236.13,236.28,30564.0,218.1103,218.1839,217.2638,217.4018,30564.0
2021-03-18 11:05:00,236.27,236.31,235.72,236.13,31786.0,217.3926,217.4294,216.8865,217.2638,31786.0
2021-03-18 11:10:00,236.11,236.12,235.43,235.58,25588.0,217.2454,217.2546,216.6197,216.7577,25588.0
2021-03-18 11:15:00,235.52,235.84,235.25,235.65,33892.0,216.7025,216.997,216.4541,216.8221,33892.0
2021-03-18 11:20:00,235.76,236.04,235.65,236.0,21214.0,216.9234,217.181,216.8221,217.1442,21214.0
2021-03-18 11:25:00,236.02,236.02,235.28,235.47,22145.0,217.1626,217.1626,216.4817,216.6565,22145.0
2021-03-18 11:30:00,235.47,235.75,235.21,235.61,18203.0,216.6565,216.9142,216.4173,216.7853,18203.0
2021-03-18 11:35:00,235.64,235.64,234.7,234.72,25274.0,216.8129,216.8129,215.948,215.9664,25274.0
2021-03-18 11:40:00,234.73,234.77,234.35,234.51,28214.0,215.9756,216.0125,215.626,215.7732,28214.0
2021-03-18 11:45:00,234.47,234.96,234.25,234.8,22549.0,215.7364,216.1873,215.534,216.0401,22549.0
2021-03-18 11:50:00,234.77,235.11,234.59,234.83,22669.0,216.0125,216.3253,215.8468,216.0677,22669.0
2021-03-18 11:55:00,234.82,234.89,234.36,234.65,12744.0,216.0585,216.1229,215.6352,215.902,12744.0
2021-03-18 12:00:00,234.67,234.9,234.58,234.75,16105.0,215.9204,216.1321,215.8376,215.994,16105.0
2021-03-18 12:05:00,234.79,234.95,234.15,234.16,48530.0,216.0309,216.1781,215.442,215.4512,48530.0
2021-03-18 12:10:00,234.13,234.6,233.83,233.9,35311.0,215.4236,215.856,215.1476,215.212,35311.0
2021-03-18 12:15:00,233.87,233.97,233.52,233.74,44626.0,215.1844,215.2764,214.8623,215.0647,44626.0
2021-03-18 12:20:00,233.71,233.91,233.51,233.78,27867.0,215.0371,215.2212,214.8531,215.1015,27867.0
2021-03-18 12:25:00,233.71,233.88,233.5,233.51,11660.0,215.0371,215.1936,214.8439,214.8531,11660.0
2021-03-18 12:30:00,233.55,233.7,233.34,233.49,25862.0,214.8899,215.0279,214.6967,214.8347,25862.0
2021-03-18 12:35:00,233.52,233.52,232.79,232.85,60777.0,214.8623,214.8623,214.1906,214.2459,60777.0
2021-03-18 12:40:00,232.8,233.01,232.59,232.68,39714.0,214.1998,214.3931,214.0066,214.0894,39714.0
2021-03-18 12:45:00,232.73,233.24,232.66,233.23,29462.0,214.1354,214.6047,214.071,214.5955,29462.0
2021-03-18 12:50:00,233.2,233.8,233.1,233.64,27881.0,214.5679,215.12,214.4759,214.9727,27881.0
2021-03-18 12:55:00,233.55,233.6,233.0,233.36,23909.0,214.8899,214.9359,214.3839,214.7151,23909.0
2021-03-18 13:00:00,233.31,233.63,233.19,233.63,8686.0,214.6691,214.9635,214.5587,214.9635,8686.0
2021-03-18 13:05:00,233.69,233.7,233.42,233.44,13041.0,215.0187,215.0279,214.7703,214.7887,13041.0
2021-03-18 13:10:00,233.39,233.63,233.23,233.63,9076.0,214.7427,214.9635,214.5955,214.9635,9076.0
2021-03-18 13:15:00,233.53,233.89,233.49,233.89,25321.0,214.8715,215.2028,214.8347,215.2028,25321.0
2021-03-18 13:20:00,233.9,234.14,233.68,233.69,11362.0,215.212,215.4328,215.0095,215.0187,11362.0
2021-03-18 13:25:00,233.72,234.01,233.45,233.57,12038.0,215.0463,215.3132,214.7979,214.9083,12038.0
2021-03-18 13:30:00,233.58,233.9,233.37,233.9,12508.0,214.9175,215.212,214.7243,215.212,12508.0
2021-03-18 13:35:00,233.89,234.36,233.88,234.31,18184.0,215.2028,215.6352,215.1936,215.5892,18184.0
2021-03-18 13:40:00,234.34,234.35,233.27,233.37,53072.0,215.6168,215.626,214.6323,214.7243,53072.0
2021-03-18 13:45:00,233.37,233.83,233.23,233.7,59238.0,214.7243,215.1476,214.5955,215.0279,59238.0
2021-03-18 13:50:00,233.87,233.93,233.65,233.89,15709.0,215.1844,215.2396,214.9819,215.2028,15709.0
2021-03-18 13:55:00,233.88,233.93,233.61,233.71,12408.0,215.1936,215.2396,214.9451,215.0371,12408.0
2021-03-18 14:00:00,233.75,233.77,233.4,233.5,22444.0,215.0739,215.0923,214.7519,214.8439,22444.0
2021-03-18 14:05:00,233.57,233.66,233.38,233.51,11649.0,214.9083,214.9911,214.7335,214.8531,11649.0
2021-03-18 14:10:00,233.45,233.52,233.08,233.08,21485.0,214.7979,214.8623,214.4575,214.4575,21485.0
2021-03-18 14:15:00,233.11,233.11,232.18,232.19,24147.0,214.4851,214.4851,213.6294,213.6386,24147.0
2021-03-18 14:20:00,232.05,232.4,231.9,232.02,33552.0,213.5098,213.8318,213.3718,213.4822,33552.0
2021-03-18 14:25:00,232.01,232.05,231.5,231.95,28095.0,213.473,213.5098,213.0037,213.4178,28095.0
2021-03-18 14:30:00,231.95,232.21,231.5,231.5,22672.0,213.4178,213.657,213.0037,213.0037,22672.0
2021-03-18 14:35:00,231.47,231.51,230.48,230.5,61076.0,212.9761,213.0129,212.0652,212.0836,61076.0
2021-03-18 14:40:00,230.48,230.53,229.73,230.46,61882.0,212.0652,212.1112,211.3751,212.0468,61882.0
2021-03-18 14:45:00,230.39,231.6,230.39,231.55,25759.0,211.9824,213.0957,211.9824,213.0497,25759.0
2021-03-18 14:50:00,231.72,232.22,231.59,231.99,24570.0,213.2061,213.6662,213.0865,213.4546,24570.0
2021-03-18 14:55:00,232.06,232.16,231.6,231.81,24121.0,213.519,213.611,213.0957,213.2889,24121.0
2021-03-18 15:00:00,231.78,231.79,231.37,231.43,31451.0,213.2613,213.2705,212.8841,212.9393,31451.0
2021-03-18 15:05:00,231.47,231.47,231.02,231.18,33414.0,212.9761,212.9761,212.5621,212.7093,33414.0
2021-03-18 15:10:00,231.15,231.63,231.08,231.51,27700.0,212.6817,213.1233,212.6173,213.0129,27700.0
2021-03-18 15:15:00,231.34,231.45,231.09,231.28,25462.0,212.8565,212.9577,212.6265,212.8013,25462.0
2021-03-18 15:20:00,231.23,231.45,230.94,231.02,40838.0,212.7553,212.9577,212.4885,212.5621,40838.0
2021-03-18 15:25:00,231.06,231.72,231.06,231.56,57291.0,212.5989,213.2061,212.5989,213.0589,57291.0
2021-03-18 15:30:00,231.53,231.76,230.62,230.7,52304.0,213.0313,213.2429,212.194,212.2676,52304.0
2021-03-18 15:35:00,230.72,231.29,230.6,230.75,57536.0,212.286,212.8105,212.1756,212.3136,57536.0
2021-03-18 15:40:00,230.69,231.3,230.37,231.18,56560.0,212.2584,212.8197,211.964,212.7093,56560.0
2021-03-18 15:45:00,231.22,231.28,230.6,230.89,67420.0,212.7461,212.8013,212.1756,212.4425,67420.0
2021-03-18 15:50:00,230.81,231.21,230.55,230.96,97382.0,212.3688,212.7369,212.1296,212.5069,97382.0
2021-03-18 15:55:00,230.95,231.17,230.64,230.64,207368.0,212.4977,212.7001,212.2124,212.2124,207368.0
2021-03-19 09:30:00,228.75,229.65,226.9,226.9,852032.0,210.4734,211.3015,208.7712,208.7712,852032.0
2021-03-19 09:35:00,226.69,227.1,225.5,226.24,80162.0,208.578,208.9553,207.4831,208.164,80162.0
2021-03-19 09:40:00,226.1,226.29,225.21,225.39,30579.0,208.0352,208.21,207.2163,207.3819,30579.0
2021-03-19 09:45:00,225.25,225.44,224.05,224.28,75901.0,207.2531,207.4279,206.149,206.3606,75901.0
2021-03-19 09:50:00,224.3,226.91,224.15,226.3,68410.0,206.379,208.7804,206.241,208.2192,68410.0
2021-03-19 09:55:00,226.31,226.51,225.22,225.84,59202.0,208.2284,208.4124,207.2255,207.7959,59202.0
2021-03-19 10:00:00,225.9,226.98,225.5,226.96,41673.0,207.8511,208.8449,207.4831,208.8265,41673.0
2021-03-19 10:05:00,226.91,227.74,226.52,227.7,35559.0,208.7804,209.5441,208.4216,209.5073,35559.0
2021-03-19 10:10:00,227.71,227.96,226.76,227.96,27894.0,209.5165,209.7466,208.6424,209.7466,27894.0
2021-03-19 10:15:00,227.82,228.44,227.63,228.33,22674.0,209.6177,210.1882,209.4429,210.087,22674.0
2021-03-19 10:20:00,228.61,228.61,228.09,228.26,17615.0,210.3446,210.3446,209.8662,210.0226,17615.0
2021-03-19 10:25:00,228.43,228.5,227.67,227.78,23034.0,210.179,210.2434,209.4797,209.5809,23034.0
2021-03-19 10:30:00,227.78,228.0,226.48,226.72,50344.0,209.5809,209.7834,208.3848,208.6056,50344.0
2021-03-19 10:35:00,226.72,227.24,226.38,226.93,14672.0,208.6056,209.0841,208.2928,208.7988,14672.0
2021-03-19 10:40:00,227.03,227.24,226.64,227.16,15181.0,208.8909,209.0841,208.532,209.0105,15181.0
2021-03-19 10:45:00,227.16,228.48,227.01,228.4,22800.0,209.0105,210.225,208.8725,210.1514,22800.0
2021-03-19 10:50:00,228.46,228.84,228.17,228.73,27743.0,210.2066,210.5562,209.9398,210.455,27743.0
2021-03-19 10:55:00,228.73,228.81,228.01,228.66,29424.0,210.455,210.5286,209.7926,210.3906,29424.0
2021-03-19 11:00:00,228.61,228.79,228.43,228.64,12909.0,210.3446,210.5102,210.179,210.3722,12909.0
2021-03-19 11:05:00,228.48,228.74,228.22,228.23,16884.0,210.225,210.4642,209.9858,209.995,16884.0
2021-03-19 11:10:00,228.27,228.28,227.59,227.63,32927.0,210.0318,210.041,209.4061,209.4429,32927.0
2021-03-19 11:15:00,227.72,227.77,227.46,227.63,72913.0,209.5257,209.5717,209.2865,209.4429,72913.0
2021-03-19 11:20:00,227.58,227.72,227.08,227.48,64408.0,209.3969,209.5257,208.9369,209.3049,64408.0
2021-03-19 11:25:00,227.47,227.5,226.95,227.48,9333.0,209.2957,209.3233,208.8172,209.3049,9333.0
2021-03-19 11:30:00,227.35,228.11,227.21,228.02,10027.0,209.1853,209.8846,209.0565,209.8018,10027.0
2021-03-19 11:35:00,228.05,228.36,227.65,227.87,26646.0,209.8294,210.1146,209.4613,209.6637,26646.0
2021-03-19 11:40:00,227.87,227.88,227.54,227.63,37764.0,209.6637,209.6729,209.3601,209.4429,37764.0
2021-03-19 11:45:00,227.61,227.77,227.38,227.59,36168.0,209.4245,209.5717,209.2129,209.4061,36168.0
2021-03-19 11:50:00,227.54,227.85,227.42,227.85,40629.0,209.3601,209.6453,209.2497,209.6453,40629.0
2021-03-19 11:55:00,227.79,227.94,227.15,227.15,27742.0,209.5901,209.7282,209.0013,209.0013,27742.0
2021-03-19 12:00:00,227.21,227.63,227.06,227.06,23779.0,209.0565,209.4429,208.9185,208.9185,23779.0
2021-03-19 12:05:00,227.06,227.08,226.43,226.55,41839.0,208.9185,208.9369,208.3388,208.4492,41839.0
2021-03-19 12:10:00,226.53,226.67,226.4,226.52,14906.0,208.4308,208.5596,208.3112,208.4216,14906.0
2021-03-19 12:15:00,226.55,227.1,226.55,226.72,234808.0,208.4492,208.9553,208.4492,208.6056,234808.0
2021-03-19 12:20:00,226.65,226.71,226.33,226.63,23027.0,208.5412,208.5964,208.2468,208.5228,23027.0
2021-03-19 12:25:00,226.64,226.86,226.6,226.63,21929.0,208.532,208.7344,208.4952,208.5228,21929.0
2021-03-19 12:30:00,226.6,226.68,226.12,226.23,18768.0,208.4952,208.5688,208.0536,208.1548,18768.0
2021-03-19 12:35:00,226.17,226.18,225.75,225.9,12896.0,208.0996,208.1088,207.7131,207.8511,12896.0
2021-03-19 12:40:00,225.85,226.39,225.85,226.06,17817.0,207.8051,208.302,207.8051,207.9984,17817.0
2021-03-19 12:45:00,226.1,226.2,226.04,226.2,16667.0,208.0352,208.1272,207.98,208.1272,16667.0
2021-03-19 12:50:00,226.11,226.27,225.96,226.14,20911.0,208.0444,208.1916,207.9063,208.072,20911.0
2021-03-19 12:55:00,226.09,226.2,226.0,226.04,9420.0,208.026,208.1272,207.9432,207.98,9420.0
2021-03-19 13:00:00,226.07,226.15,225.81,225.94,12286.0,208.0076,208.0812,207.7683,207.8879,12286.0
2021-03-19 13:05:00,225.91,226.21,225.88,226.18,18555.0,207.8603,208.1364,207.8327,208.1088,18555.0
2021-03-19 13:10:00,226.17,226.28,226.11,226.2,37395.0,208.0996,208.2008,208.0444,208.1272,37395.0
2021-03-19 13:15:00,226.2,226.58,226.13,226.45,29497.0,208.1272,208.4768,208.0628,208.3572,29497.0
2021-03-19 13:20:00,226.38,226.41,226.08,226.16,10147.0,208.2928,208.3204,208.0168,208.0904,10147.0
2021-03-19 13:25:00,226.19,226.29,225.98,226.05,13114.0,208.118,208.21,207.9248,207.9892,13114.0
2021-03-19 13:30:00,226.09,226.27,225.7,225.75,10954.0,208.026,208.1916,207.6671,207.7131,10954.0
2021-03-19 13:35:00,225.86,226.25,225.77,226.03,461756.0,207.8143,208.1732,207.7315,207.9708,461756.0
2021-03-19 13:40:00,225.99,226.2,225.92,226.04,12120.0,207.934,208.1272,207.8695,207.98,12120.0
2021-03-19 13:45:00,226.07,226.17,226.0,226.02,10135.0,208.0076,208.0996,207.9432,207.9616,10135.0
2021-03-19 13:50:00,226.03,226.03,225.89,225.91,16270.0,207.9708,207.9708,207.8419,207.8603,16270.0
2021-03-19 13:55:00,225.94,226.11,225.69,226.09,42457.0,207.8879,208.0444,207.6579,208.026,42457.0
2021-03-19 14:00:00,226.08,226.61,226.03,226.25,18254.0,208.0168,208.5044,207.9708,208.1732,18254.0
2021-03-19 14:05:00,226.25,226.42,226.15,226.19,18785.0,208.1732,208.3296,208.0812,208.118,18785.0
2021-03-19 14:10:00,226.17,226.24,225.89,226.12,13909.0,208.0996,208.164,207.8419,208.0536,13909.0
2021-03-19 14:15:00,226.07,226.17,225.94,226.05,17421.0,208.0076,208.0996,207.8879,207.9892,17421.0
2021-03-19 14:20:00,226.17,226.2,226.01,226.12,9878.0,208.0996,208.1272,207.9524,208.0536,9878.0
2021-03-19 14:25:00,226.09,226.25,225.99,226.17,17929.0,208.026,208.1732,207.934,208.0996,17929.0
2021-03-19 14:30:00,226.25,226.34,226.07,226.07,15767.0,208.1732,208.256,208.0076,208.0076,15767.0
2021-03-19 14:35:00,226.0,226.25,225.96,225.99,10216.0,207.9432,208.1732,207.9063,207.934,10216.0
2021-03-19 14:40:00,225.98,226.25,225.95,226.12,19589.0,207.9248,208.1732,207.8971,208.0536,19589.0
2021-03-19 14:45:00,226.15,226.25,226.02,226.18,14695.0,208.0812,208.1732,207.9616,208.1088,14695.0
2021-03-19 14:50:00,226.19,226.23,226.09,226.22,11943.0,208.118,208.1548,208.026,208.1456,11943.0
2021-03-19 14:55:00,226.22,226.38,226.14,226.38,29249.0,208.1456,208.2928,208.072,208.2928,29249.0
2021-03-19 15:00:00,226.34,226.51,226.22,226.23,17762.0,208.256,208.4124,208.1456,208.1548,17762.0
2021-03-19 15:05:00,226.25,226.39,226.15,226.29,18047.0,208.1732,208.302,208.0812,208.21,18047.0
2021-03-19 15:10:00,226.29,226.44,226.27,226.3,23517.0,208.21,208.348,208.1916,208.2192,23517.0
2021-03-19 15:15:00,226.3,226.31,226.19,226.22,13828.0,208.2192,208.2284,208.118,208.1456,13828.0
2021-03-19 15:20:00,226.23,226.39,226.22,226.28,26746.0,208.1548,208.302,208.1456,208.2008,26746.0
2021-03-19 15:25:00,226.26,226.42,226.21,226.36,19101.0,208.1824,208.3296,208.1364,208.2744,19101.0
2021-03-19 15:30:00,226.39,226.62,226.26,226.57,50340.0,208.302,208.5136,208.1824,208.4676,50340.0
2021-03-19 15:35:00,226.59,226.93,226.56,226.58,54866.0,208.486,208.7988,208.4584,208.4768,54866.0
2021-03-19 15:40:00,226.6,226.84,226.48,226.51,61258.0,208.4952,208.716,208.3848,208.4124,61258.0
2021-03-19 15:45:00,226.48,226.67,226.14,226.66,85620.0,208.3848,208.5596,208.072,208.5504,85620.0
2021-03-19 15:50:00,226.66,226.82,225.92,226.45,117952.0,208.5504,208.6976,207.8695,208.3572,117952.0
2021-03-19 15:55:00,226.4,226.42,225.22,225.22,272342.0,208.3112,208.3296,207.2255,207.2255,272342.0
2021-03-22 09:30:00,226.62,226.69,224.58,225.05,98719.0,208.5136,208.578,206.6366,207.0691,98719.0
2021-03-22 09:35:00,224.66,225.86,224.66,225.7,31397.0,206.7102,207.8143,206.7102,207.6671,31397.0
2021-03-22 09:40:00,225.78,225.87,224.77,225.18,21851.0,207.7407,207.8235,206.8114,207.1887,21851.0
2021-03-22 09:45:00,225.25,225.32,224.85,225.3,13597.0,207.2531,207.3175,206.885,207.2991,13597.0
2021-03-22 09:50:00,225.43,226.32,224.98,225.72,28945.0,207.4187,208.2376,207.0046,207.6855,28945.0
2021-03-22 09:55:00,225.74,225.79,225.34,225.67,18237.0,207.7039,207.7499,207.3359,207.6395,18237.0
2021-03-22 10:00:00,225.73,226.01,224.87,225.02,13852.0,207.6947,207.9524,206.9034,207.0415,13852.0
2021-03-22 10:05:00,224.98,225.16,224.33,224.51,22044.0,207.0046,207.1703,206.4066,206.5722,22044.0
2021-03-22 10:10:00,224.52,224.79,224.07,224.58,10768.0,206.5814,206.8298,206.1674,206.6366,10768.0
2021-03-22 10:15:00,224.5,225.22,224.46,224.93,11501.0,206.563,207.2255,206.5262,206.9586,11501.0
2021-03-22 10:20:00,225.01,225.01,223.78,223.89,18577.0,207.0323,207.0323,205.9005,206.0017,18577.0
2021-03-22 10:25:00,223.8,224.0,223.57,223.93,8628.0,205.9189,206.1029,205.7073,206.0385,8628.0
2021-03-22 10:30:00,223.99,224.48,223.82,224.27,11868.0,206.0937,206.5446,205.9373,206.3514,11868.0
2021-03-22 10:35:00,224.26,224.36,223.84,224.36,10242.0,206.3422,206.4342,205.9557,206.4342,10242.0
2021-03-22 10:40:00,224.36,224.75,224.16,224.73,10651.0,206.4342,206.793,206.2502,206.7746,10651.0
2021-03-22 10:45:00,224.66,225.1,224.61,224.66,23781.0,206.7102,207.1151,206.6642,206.7102,23781.0
2021-03-22 10:50:00,224.64,224.91,224.47,224.48,11028.0,206.6918,206.9402,206.5354,206.5446,11028.0
2021-03-22 10:55:00,224.55,224.62,224.3,224.55,10032.0,206.609,206.6734,206.379,206.609,10032.0
2021-03-22 11:00:00,224.53,225.33,224.35,225.33,20338.0,206.5906,207.3267,206.425,207.3267,20338.0
2021-03-22 11:05:00,225.3,225.75,225.3,225.47,18907.0,207.2991,207.7131,207.2991,207.4555,18907.0
2021-03-22 11:10:00,225.45,225.53,224.67,224.86,9920.0,207.4371,207.5107,206.7194,206.8942,9920.0
2021-03-22 11:15:00,224.88,225.05,224.62,224.76,12929.0,206.9126,207.0691,206.6734,206.8022,12929.0
2021-03-22 11:20:00,224.74,224.84,224.55,224.59,16714.0,206.7838,206.8758,206.609,206.6458,16714.0
2021-03-22 11:25:00,224.59,224.59,223.98,224.19,16051.0,206.6458,206.6458,206.0845,206.2778,16051.0
2021-03-22 11:30:00,224.2,224.66,223.95,224.66,13038.0,206.287,206.7102,206.0569,206.7102,13038.0
2021-03-22 11:35:00,224.67,224.97,224.57,224.89,10043.0,206.7194,206.9954,206.6274,206.9218,10043.0
2021-03-22 11:40:00,224.95,225.57,224.75,225.57,13503.0,206.977,207.5475,206.793,207.5475,13503.0
2021-03-22 11:45:00,225.54,225.54,225.03,225.16,10606.0,207.5199,207.5199,207.0507,207.1703,10606.0
2021-03-22 11:50:00,225.05,225.19,224.71,225.05,10385.0,207.0691,207.1979,206.7562,207.0691,10385.0
2021-03-22 11:55:00,225.1,225.17,224.87,224.88,10591.0,207.1151,207.1795,206.9034,206.9126,10591.0
2021-03-22 12:00:00,225.14,225.25,224.83,224.95,10230.0,207.1519,207.2531,206.8666,206.977,10230.0
2021-03-22 12:05:00,224.95,224.95,224.33,224.44,15093.0,206.977,206.977,206.4066,206.5078,15093.0
2021-03-22 12:10:00,224.44,224.73,224.39,224.73,10293.0,206.5078,206.7746,206.4618,206.7746,10293.0
2021-03-22 12:15:00,224.56,224.64,224.4,224.59,6234.0,206.6182,206.6918,206.471,206.6458,6234.0
2021-03-22 12:20:00,224.63,224.67,224.45,224.53,6266.0,206.6826,206.7194,206.517,206.5906,6266.0
2021-03-22 12:25:00,224.48,224.78,224.46,224.78,4952.0,206.5446,206.8206,206.5262,206.8206,4952.0
2021-03-22 12:30:00,224.78,224.94,224.44,224.67,8685.0,206.8206,206.9678,206.5078,206.7194,8685.0
2021-03-22 12:35:00,224.7,224.97,224.65,224.95,5485.0,206.747,206.9954,206.701,206.977,5485.0
2021-03-22 12:40:00,224.89,225.24,224.75,225.24,14451.0,206.9218,207.2439,206.793,207.2439,14451.0
2021-03-22 12:45:00,225.26,225.44,225.16,225.4,11822.0,207.2623,207.4279,207.1703,207.3911,11822.0
2021-03-22 12:50:00,225.4,225.45,225.13,225.13,7785.0,207.3911,207.4371,207.1427,207.1427,7785.0
2021-03-22 12:55:00,225.18,225.53,225.12,225.53,7127.0,207.1887,207.5107,207.1335,207.5107,7127.0
2021-03-22 13:00:00,225.56,225.67,225.37,225.57,7297.0,207.5383,207.6395,207.3635,207.5475,7297.0
2021-03-22 13:05:00,225.55,225.74,225.51,225.64,10495.0,207.5291,207.7039,207.4923,207.6119,10495.0
2021-03-22 13:10:00,225.65,226.2,225.56,225.94,15617.0,207.6211,208.1272,207.5383,207.8879,15617.0
2021-03-22 13:15:00,225.97,226.49,225.84,226.42,29593.0,207.9155,208.394,207.7959,208.3296,29593.0
2021-03-22 13:20:00,226.48,226.73,226.29,226.41,15475.0,208.3848,208.6148,208.21,208.3204,15475.0
2021-03-22 13:25:00,226.39,226.55,226.22,226.38,24540.0,208.302,208.4492,208.1456,208.2928,24540.0
2021-03-22 13:30:00,226.31,226.41,226.29,226.3,8154.0,208.2284,208.3204,208.21,208.2192,8154.0
2021-03-22 13:35:00,226.29,226.32,226.06,226.11,6117.0,208.21,208.2376,207.9984,208.0444,6117.0
2021-03-22 13:40:00,226.11,226.27,226.1,226.17,8309.0,208.0444,208.1916,208.0352,208.0996,8309.0
2021-03-22 13:45:00,226.2,226.25,226.0,226.03,4260.0,208.1272,208.1732,207.9432,207.9708,4260.0
2021-03-22 13:50:00,226.0,226.03,225.87,225.87,3445.0,207.9432,207.9708,207.8235,207.8235,3445.0
2021-03-22 13:55:00,225.86,226.17,225.85,226.04,5503.0,207.8143,208.0996,207.8051,207.98,5503.0
2021-03-22 14:00:00,225.95,226.57,225.94,226.54,8213.0,207.8971,208.4676,207.8879,208.44,8213.0
2021-03-22 14:05:00,226.55,226.81,226.54,226.73,14430.0,208.4492,208.6884,208.44,208.6148,14430.0
2021-03-22 14:10:00,226.68,226.68,226.11,226.23,15945.0,208.5688,208.5688,208.0444,208.1548,15945.0
2021-03-22 14:15:00,226.13,226.32,226.08,226.31,9904.0,208.0628,208.2376,208.0168,208.2284,9904.0
2021-03-22 14:20:00,226.25,226.3,226.04,226.08,7257.0,208.1732,208.2192,207.98,208.0168,7257.0
2021-03-22 14:25:00,226.1,226.29,225.94,226.11,13487.0,208.0352,208.21,207.8879,208.0444,13487.0
2021-03-22 14:30:00,226.16,226.59,226.09,226.55,7238.0,208.0904,208.486,208.026,208.4492,7238.0
2021-03-22 14:35:00,226.52,227.18,226.46,227.07,17014.0,208.4216,209.0289,208.3664,208.9277,17014.0
2021-03-22 14:40:00,227.08,227.09,226.75,226.8,8294.0,208.9369,208.9461,208.6332,208.6792,8294.0
2021-03-22 14:45:00,226.77,226.91,226.56,226.74,7151.0,208.6516,208.7804,208.4584,208.624,7151.0
2021-03-22 14:50:00,226.75,226.9,226.48,226.57,9792.0,208.6332,208.7712,208.3848,208.4676,9792.0
2021-03-22 14:55:00,226.68,226.87,226.58,226.63,5507.0,208.5688,208.7436,208.4768,208.5228,5507.0
2021-03-22 15:00:00,226.68,226.78,226.62,226.77,3742.0,208.5688,208.6608,208.5136,208.6516,3742.0
2021-03-22 15:05:00,226.72,226.87,226.71,226.84,4194.0,208.6056,208.7436,208.5964,208.716,4194.0
2021-03-22 15:10:00,226.86,226.96,226.63,226.65,11417.0,208.7344,208.8265,208.5228,208.5412,11417.0
2021-03-22 15:15:00,226.63,226.71,226.47,226.51,9765.0,208.5228,208.5964,208.3756,208.4124,9765.0
2021-03-22 15:20:00,226.49,226.7,226.37,226.37,10483.0,208.394,208.5872,208.2836,208.2836,10483.0
2021-03-22 15:25:00,226.37,226.43,226.01,226.02,12219.0,208.2836,208.3388,207.9524,207.9616,12219.0
2021-03-22 15:30:00,225.98,226.25,225.96,226.1,16178.0,207.9248,208.1732,207.9063,208.0352,16178.0
2021-03-22 15:35:00,226.07,226.28,226.0,226.25,13685.0,208.0076,208.2008,207.9432,208.1732,13685.0
2021-03-22 15:40:00,226.36,226.49,226.14,226.3,26231.0,208.2744,208.394,208.072,208.2192,26231.0
2021-03-22 15:45:00,226.34,226.36,225.92,226.01,21394.0,208.256,208.2744,207.8695,207.9524,21394.0
2021-03-22 15:50:00,226.03,226.07,225.91,225.97,35086.0,207.9708,208.0076,207.8603,207.9155,35086.0
2021-03-22 15:55:00,225.95,226.21,225.84,226.0,57526.0,207.8971,208.1364,207.7959,207.9432,57526.0
2021-03-23 09:30:00,222.06,224.9,221.79,222.32,154326.0,204.3179,206.931,204.0695,204.5572,154326.0
2021-03-23 09:35:00,222.26,224.46,221.85,224.2,69372.0,204.502,206.5262,204.1247,206.287,69372.0
2021-03-23 09:40:00,224.45,225.24,223.66,225.2,29320.0,206.517,207.2439,205.7901,207.2071,29320.0
2021-03-23 09:45:00,224.85,224.87,223.8,223.8,21336.0,206.885,206.9034,205.9189,205.9189,21336.0
2021-03-23 09:50:00,223.62,224.01,223.26,223.64,23371.0,205.7533,206.1121,205.4221,205.7717,23371.0
2021-03-23 09:55:00,223.56,224.63,223.27,224.37,24712.0,205.6981,206.6826,205.4313,206.4434,24712.0
2021-03-23 10:00:00,224.19,224.73,223.81,223.81,26540.0,206.2778,206.7746,205.9281,205.9281,26540.0
2021-03-23 10:05:00,223.88,224.05,223.63,223.76,13877.0,205.9925,206.149,205.7625,205.8821,13877.0
2021-03-23 10:10:00,223.63,223.77,223.17,223.65,13433.0,205.7625,205.8913,205.3393,205.7809,13433.0
2021-03-23 10:15:00,223.65,224.09,223.5,223.94,15019.0,205.7809,206.1858,205.6429,206.0477,15019.0
2021-03-23 10:20:00,223.8,223.81,223.1,223.1,10949.0,205.9189,205.9281,205.2749,205.2749,10949.0
2021-03-23 10:25:00,223.12,223.29,222.75,222.94,11484.0,205.2933,205.4497,204.9528,205.1276,11484.0
2021-03-23 10:30:00,222.97,223.3,222.31,222.32,15539.0,205.1552,205.4589,204.548,204.5572,15539.0
2021-03-23 10:35:00,222.3,222.35,220.88,221.03,57100.0,204.5388,204.5848,203.2322,203.3702,57100.0
2021-03-23 10:40:00,221.06,222.24,220.83,222.23,63556.0,203.3978,204.4836,203.1862,204.4744,63556.0
2021-03-23 10:45:00,222.08,222.23,221.86,222.08,33567.0,204.3364,204.4744,204.1339,204.3364,33567.0
2021-03-23 10:50:00,221.97,222.19,221.81,222.16,31283.0,204.2351,204.4376,204.0879,204.41,31283.0
2021-03-23 10:55:00,222.16,222.25,221.1,221.26,37625.0,204.41,204.4928,203.4347,203.5819,37625.0
2021-03-23 11:00:00,221.29,221.53,220.78,221.44,43250.0,203.6095,203.8303,203.1402,203.7475,43250.0
2021-03-23 11:05:00,221.38,221.91,221.2,221.25,21857.0,203.6923,204.1799,203.5267,203.5727,21857.0
2021-03-23 11:10:00,221.19,221.82,221.1,221.58,15060.0,203.5175,204.0971,203.4347,203.8763,15060.0
2021-03-23 11:15:00,221.61,222.12,221.61,221.91,10281.0,203.9039,204.3732,203.9039,204.1799,10281.0
2021-03-23 11:20:00,221.91,222.57,221.91,222.5,9350.0,204.1799,204.7872,204.1799,204.7228,9350.0
2021-03-23 11:25:00,222.43,222.52,222.13,222.29,11356.0,204.6584,204.7412,204.3824,204.5296,11356.0
2021-03-23 11:30:00,222.46,222.53,222.09,222.38,19650.0,204.686,204.7504,204.3456,204.6124,19650.0
2021-03-23 11:35:00,222.36,222.91,222.31,222.33,17410.0,204.594,205.1,204.548,204.5664,17410.0
2021-03-23 11:40:00,222.33,222.36,221.75,221.75,8932.0,204.5664,204.594,204.0327,204.0327,8932.0
2021-03-23 11:45:00,221.78,221.91,221.62,221.81,14398.0,204.0603,204.1799,203.9131,204.0879,14398.0
2021-03-23 11:50:00,221.84,221.85,221.5,221.51,12796.0,204.1155,204.1247,203.8027,203.8119,12796.0
2021-03-23 11:55:00,221.48,221.94,221.31,221.52,19065.0,203.7843,204.2075,203.6279,203.8211,19065.0
2021-03-23 12:00:00,221.7,222.02,221.55,221.67,9327.0,203.9867,204.2811,203.8487,203.9591,9327.0
2021-03-23 12:05:00,221.74,221.83,221.32,221.7,12095.0,204.0235,204.1063,203.6371,203.9867,12095.0
2021-03-23 12:10:00,221.75,221.8,221.33,221.77,11767.0,204.0327,204.0787,203.6463,204.0511,11767.0
2021-03-23 12:15:00,221.76,221.93,221.58,221.7,8073.0,204.0419,204.1983,203.8763,203.9867,8073.0
2021-03-23 12:20:00,221.68,221.75,221.35,221.5,13204.0,203.9683,204.0327,203.6647,203.8027,13204.0
2021-03-23 12:25:00,221.41,221.69,221.33,221.43,12763.0,203.7199,203.9775,203.6463,203.7383,12763.0
2021-03-23 12:30:00,221.53,221.7,221.19,221.19,14216.0,203.8303,203.9867,203.5175,203.5175,14216.0
2021-03-23 12:35:00,221.22,221.45,221.11,221.41,10159.0,203.5451,203.7567,203.4439,203.7199,10159.0
2021-03-23 12:40:00,221.36,221.38,221.05,221.38,19982.0,203.6739,203.6923,203.3886,203.6923,19982.0
2021-03-23 12:45:00,221.35,221.35,221.07,221.21,8193.0,203.6647,203.6647,203.407,203.5359,8193.0
2021-03-23 12:50:00,221.22,221.39,221.11,221.3,5483.0,203.5451,203.7015,203.4439,203.6187,5483.0
2021-03-23 12:55:00,221.28,221.32,221.13,221.13,6950.0,203.6003,203.6371,203.4623,203.4623,6950.0
2021-03-23 13:00:00,221.2,221.3,220.98,221.22,20983.0,203.5267,203.6187,203.3242,203.5451,20983.0
2021-03-23 13:05:00,221.19,221.19,220.98,221.09,15401.0,203.5175,203.5175,203.3242,203.4254,15401.0
2021-03-23 13:10:00,221.08,221.1,220.5,220.59,52860.0,203.4162,203.4347,202.8826,202.9654,52860.0
2021-03-23 13:15:00,220.55,221.03,220.43,221.03,58065.0,202.9286,203.3702,202.8182,203.3702,58065.0
2021-03-23 13:20:00,221.09,221.17,220.98,221.0,14173.0,203.4254,203.4991,203.3242,203.3426,14173.0
2021-03-23 13:25:00,221.04,221.04,220.79,220.79,14346.0,203.3794,203.3794,203.1494,203.1494,14346.0
2021-03-23 13:30:00,220.79,220.87,220.32,220.32,10528.0,203.1494,203.223,202.717,202.717,10528.0
2021-03-23 13:35:00,220.41,220.61,220.26,220.33,14363.0,202.7998,202.9838,202.6618,202.7262,14363.0
2021-03-23 13:40:00,220.28,220.33,220.06,220.09,20539.0,202.6802,202.7262,202.4777,202.5053,20539.0
2021-03-23 13:45:00,220.09,220.24,219.44,219.75,60518.0,202.5053,202.6434,201.9073,202.1925,60518.0
2021-03-23 13:50:00,219.77,219.77,219.17,219.19,37102.0,202.2109,202.2109,201.6589,201.6773,37102.0
2021-03-23 13:55:00,219.27,219.5,218.88,219.08,62464.0,201.7509,201.9625,201.392,201.576,62464.0
2021-03-23 14:00:00,219.06,219.12,218.7,218.94,66967.0,201.5576,201.6128,201.2264,201.4472,66967.0
2021-03-23 14:05:00,218.86,219.11,218.67,219.08,39027.0,201.3736,201.6036,201.1988,201.576,39027.0
2021-03-23 14:10:00,219.05,219.35,218.86,219.04,14950.0,201.5484,201.8245,201.3736,201.5392,14950.0
2021-03-23 14:15:00,219.08,219.13,218.79,218.8,16118.0,201.576,201.622,201.3092,201.3184,16118.0
2021-03-23 14:20:00,218.81,218.9,218.61,218.66,25458.0,201.3276,201.4104,201.1436,201.1896,25458.0
2021-03-23 14:25:00,218.64,218.64,218.2,218.4,40976.0,201.1712,201.1712,200.7664,200.9504,40976.0
2021-03-23 14:30:00,218.39,218.54,218.13,218.19,34616.0,200.9412,201.0792,200.7019,200.7572,34616.0
2021-03-23 14:35:00,218.19,218.35,217.96,218.03,38117.0,200.7572,200.9044,200.5455,200.6099,38117.0
2021-03-23 14:40:00,218.05,218.13,217.5,217.72,33871.0,200.6283,200.7019,200.1223,200.3247,33871.0
2021-03-23 14:45:00,217.69,218.21,217.62,217.98,36828.0,200.2971,200.7756,200.2327,200.5639,36828.0
2021-03-23 14:50:00,217.98,218.17,217.81,217.96,23511.0,200.5639,200.7388,200.4075,200.5455,23511.0
2021-03-23 14:55:00,218.0,218.06,217.51,217.55,22503.0,200.5823,200.6375,200.1315,200.1683,22503.0
2021-03-23 15:00:00,217.6,218.18,217.2,218.15,45059.0,200.2143,200.748,199.8463,200.7203,45059.0
2021-03-23 15:05:00,218.16,218.16,217.78,217.81,23740.0,200.7295,200.7295,200.3799,200.4075,23740.0
2021-03-23 15:10:00,217.78,217.78,217.26,217.4,25442.0,200.3799,200.3799,199.9015,200.0303,25442.0
2021-03-23 15:15:00,217.35,217.62,217.23,217.4,29527.0,199.9843,200.2327,199.8739,200.0303,29527.0
2021-03-23 15:20:00,217.36,217.38,216.91,216.95,40759.0,199.9935,200.0119,199.5794,199.6162,40759.0
2021-03-23 15:25:00,216.94,217.42,216.88,217.0,34919.0,199.607,200.0487,199.5518,199.6622,34919.0
2021-03-23 15:30:00,217.0,217.18,216.65,216.98,58334.0,199.6622,199.8278,199.3402,199.6438,58334.0
2021-03-23 15:35:00,216.95,217.2,216.86,217.2,51100.0,199.6162,199.8463,199.5334,199.8463,51100.0
2021-03-23 15:40:00,217.16,217.48,217.0,217.35,58840.0,199.8094,200.1039,199.6622,199.9843,58840.0
2021-03-23 15:45:00,217.39,217.79,217.24,217.51,52302.0,200.0211,200.3891,199.8831,200.1315,52302.0
2021-03-23 15:50:00,217.52,218.36,217.22,218.28,69197.0,200.1407,200.9136,199.8647,200.84,69197.0
2021-03-23 15:55:00,218.23,218.58,217.88,218.3,162075.0,200.794,201.116,200.4719,200.8584,162075.0
2021-03-24 09:30:00,220.51,223.39,220.51,222.35,120874.0,202.8918,205.5417,202.8918,204.5848,120874.0
2021-03-24 09:35:00,222.61,224.72,222.61,224.51,75861.0,204.824,206.7654,204.824,206.5722,75861.0
2021-03-24 09:40:00,224.36,225.04,223.5,223.96,80505.0,206.4342,207.0599,205.6429,206.0661,80505.0
2021-03-24 09:45:00,223.98,224.85,223.4,224.13,40343.0,206.0845,206.885,205.5509,206.2226,40343.0
2021-03-24 09:50:00,224.0,224.15,222.51,222.66,25514.0,206.1029,206.241,204.732,204.87,25514.0
2021-03-24 09:55:00,222.75,223.4,222.47,222.91,109549.0,204.9528,205.5509,204.6952,205.1,109549.0
2021-03-24 10:00:00,222.84,223.89,222.8,223.58,26168.0,205.0356,206.0017,204.9988,205.7165,26168.0
2021-03-24 10:05:00,223.66,224.14,223.5,223.5,29602.0,205.7901,206.2318,205.6429,205.6429,29602.0
2021-03-24 10:10:00,223.41,224.68,223.35,224.46,16499.0,205.5601,206.7286,205.5049,206.5262,16499.0
2021-03-24 10:15:00,224.48,224.76,224.11,224.71,35576.0,206.5446,206.8022,206.2042,206.7562,35576.0
2021-03-24 10:20:00,224.66,225.15,224.62,224.99,38414.0,206.7102,207.1611,206.6734,207.0138,38414.0
2021-03-24 10:25:00,224.96,225.11,224.58,224.84,14106.0,206.9862,207.1243,206.6366,206.8758,14106.0
2021-03-24 10:30:00,224.78,225.46,224.75,225.35,40907.0,206.8206,207.4463,206.793,207.3451,40907.0
2021-03-24 10:35:00,225.37,226.47,225.24,226.09,89515.0,207.3635,208.3756,207.2439,208.026,89515.0
2021-03-24 10:40:00,226.12,226.5,225.73,226.22,50616.0,208.0536,208.4032,207.6947,208.1456,50616.0
2021-03-24 10:45:00,226.26,226.9,225.96,226.6,36725.0,208.1824,208.7712,207.9063,208.4952,36725.0
2021-03-24 10:50:00,226.59,226.99,226.37,226.89,38452.0,208.486,208.8541,208.2836,208.762,38452.0
2021-03-24 10:55:00,226.92,227.06,226.23,227.06,28455.0,208.7896,208.9185,208.1548,208.9185,28455.0
2021-03-24 11:00:00,226.99,227.11,226.14,226.33,39937.0,208.8541,208.9645,208.072,208.2468,39937.0
2021-03-24 11:05:00,226.34,226.8,226.34,226.6,38326.0,208.256,208.6792,208.256,208.4952,38326.0
2021-03-24 11:10:00,226.59,226.64,225.91,226.05,25896.0,208.486,208.532,207.8603,207.9892,25896.0
2021-03-24 11:15:00,226.14,226.19,225.39,225.44,13301.0,208.072,208.118,207.3819,207.4279,13301.0
2021-03-24 11:20:00,225.46,225.92,225.32,225.87,22677.0,207.4463,207.8695,207.3175,207.8235,22677.0
2021-03-24 11:25:00,225.98,226.54,225.93,226.06,27414.0,207.9248,208.44,207.8787,207.9984,27414.0
2021-03-24 11:30:00,226.13,226.43,225.75,225.83,24746.0,208.0628,208.3388,207.7131,207.7867,24746.0
2021-03-24 11:35:00,225.97,226.48,225.83,225.94,32280.0,207.9155,208.3848,207.7867,207.8879,32280.0
2021-03-24 11:40:00,225.98,225.98,225.04,225.34,31881.0,207.9248,207.9248,207.0599,207.3359,31881.0
2021-03-24 11:45:00,225.35,225.95,225.28,225.77,24741.0,207.3451,207.8971,207.2807,207.7315,24741.0
2021-03-24 11:50:00,225.79,225.9,225.61,225.68,19362.0,207.7499,207.8511,207.5843,207.6487,19362.0
2021-03-24 11:55:00,225.74,225.74,225.29,225.54,27622.0,207.7039,207.7039,207.2899,207.5199,27622.0
2021-03-24 12:00:00,225.65,226.26,225.65,226.21,16746.0,207.6211,208.1824,207.6211,208.1364,16746.0
2021-03-24 12:05:00,226.18,226.3,225.99,226.18,20199.0,208.1088,208.2192,207.934,208.1088,20199.0
2021-03-24 12:10:00,226.19,226.48,225.78,226.24,129679.0,208.118,208.3848,207.7407,208.164,129679.0
2021-03-24 12:15:00,226.18,226.49,226.01,226.1,56204.0,208.1088,208.394,207.9524,208.0352,56204.0
2021-03-24 12:20:00,226.1,226.82,226.0,226.62,65517.0,208.0352,208.6976,207.9432,208.5136,65517.0
2021-03-24 12:25:00,226.63,226.77,226.43,226.59,20111.0,208.5228,208.6516,208.3388,208.486,20111.0
2021-03-24 12:30:00,226.58,226.58,226.3,226.41,13869.0,208.4768,208.4768,208.2192,208.3204,13869.0
2021-03-24 12:35:00,226.41,226.6,226.15,226.54,17042.0,208.3204,208.4952,208.0812,208.44,17042.0
2021-03-24 12:40:00,226.5,226.78,226.5,226.66,10248.0,208.4032,208.6608,208.4032,208.5504,10248.0
2021-03-24 12:45:00,226.51,226.64,225.85,225.86,10380.0,208.4124,208.532,207.8051,207.8143,10380.0
2021-03-24 12:50:00,225.99,226.0,225.59,225.81,15039.0,207.934,207.9432,207.5659,207.7683,15039.0
2021-03-24 12:55:00,225.85,225.97,225.63,225.64,8247.0,207.8051,207.9155,207.6027,207.6119,8247.0
2021-03-24 13:00:00,225.64,225.78,224.75,224.81,49664.0,207.6119,207.7407,206.793,206.8482,49664.0
2021-03-24 13:05:00,224.89,224.94,224.38,224.65,18822.0,206.9218,206.9678,206.4526,206.701,18822.0
2021-03-24 13:10:00,224.59,224.71,224.24,224.28,22883.0,206.6458,206.7562,206.3238,206.3606,22883.0
2021-03-24 13:15:00,224.28,224.29,223.8,223.97,25727.0,206.3606,206.3698,205.9189,206.0753,25727.0
2021-03-24 13:20:00,223.89,224.5,223.86,224.34,8590.0,206.0017,206.563,205.9741,206.4158,8590.0
2021-03-24 13:25:00,224.46,224.67,224.34,224.57,5960.0,206.5262,206.7194,206.4158,206.6274,5960.0
2021-03-24 13:30:00,224.65,224.93,224.65,224.78,17879.0,206.701,206.9586,206.701,206.8206,17879.0
2021-03-24 13:35:00,224.84,225.22,224.7,225.18,18100.0,206.8758,207.2255,206.747,207.1887,18100.0
2021-03-24 13:40:00,225.22,225.26,224.44,224.52,21714.0,207.2255,207.2623,206.5078,206.5814,21714.0
2021-03-24 13:45:00,224.57,225.24,224.47,225.07,33324.0,206.6274,207.2439,206.5354,207.0875,33324.0
2021-03-24 13:50:00,225.2,225.5,225.2,225.43,14316.0,207.2071,207.4831,207.2071,207.4187,14316.0
2021-03-24 13:55:00,225.44,225.51,225.23,225.39,15813.0,207.4279,207.4923,207.2347,207.3819,15813.0
2021-03-24 14:00:00,225.39,225.54,224.74,225.14,22272.0,207.3819,207.5199,206.7838,207.1519,22272.0
2021-03-24 14:05:00,225.14,225.48,224.86,225.48,29991.0,207.1519,207.4647,206.8942,207.4647,29991.0
2021-03-24 14:10:00,225.43,225.75,225.39,225.7,75308.0,207.4187,207.7131,207.3819,207.6671,75308.0
2021-03-24 14:15:00,225.7,225.88,225.05,225.51,54859.0,207.6671,207.8327,207.0691,207.4923,54859.0
2021-03-24 14:20:00,225.5,225.66,225.18,225.31,8718.0,207.4831,207.6303,207.1887,207.3083,8718.0
2021-03-24 14:25:00,225.27,225.39,224.58,224.59,22917.0,207.2715,207.3819,206.6366,206.6458,22917.0
2021-03-24 14:30:00,224.61,224.61,223.91,224.3,19750.0,206.6642,206.6642,206.0201,206.379,19750.0
2021-03-24 14:35:00,224.25,224.4,223.97,224.07,8330.0,206.333,206.471,206.0753,206.1674,8330.0
2021-03-24 14:40:00,224.02,224.02,223.37,223.65,12816.0,206.1213,206.1213,205.5233,205.7809,12816.0
2021-03-24 14:45:00,223.47,224.35,223.46,224.18,17144.0,205.6153,206.425,205.6061,206.2686,17144.0
2021-03-24 14:50:00,224.1,224.17,223.58,223.58,13819.0,206.195,206.2594,205.7165,205.7165,13819.0
2021-03-24 14:55:00,223.5,223.95,223.29,223.29,11549.0,205.6429,206.0569,205.4497,205.4497,11549.0
2021-03-24 15:00:00,223.34,223.74,223.1,223.55,22741.0,205.4957,205.8637,205.2749,205.6889,22741.0
2021-03-24 15:05:00,223.42,223.83,223.23,223.3,10799.0,205.5693,205.9465,205.3945,205.4589,10799.0
2021-03-24 15:10:00,223.34,223.46,223.12,223.24,11241.0,205.4957,205.6061,205.2933,205.4037,11241.0
2021-03-24 15:15:00,223.22,223.91,223.22,223.6,18177.0,205.3853,206.0201,205.3853,205.7349,18177.0
2021-03-24 15:20:00,223.5,223.5,222.9,223.03,18511.0,205.6429,205.6429,205.0908,205.2104,18511.0
2021-03-24 15:25:00,223.05,223.05,222.65,222.77,15636.0,205.2289,205.2289,204.8608,204.9712,15636.0
2021-03-24 15:30:00,222.78,222.82,222.07,222.17,42078.0,204.9804,205.0172,204.3271,204.4192,42078.0
2021-03-24 15:35:00,222.17,222.76,222.02,222.28,35181.0,204.4192,204.962,204.2811,204.5204,35181.0
2021-03-24 15:40:00,222.25,222.42,222.03,222.29,29940.0,204.4928,204.6492,204.2903,204.5296,29940.0
2021-03-24 15:45:00,222.25,222.78,222.15,222.28,28344.0,204.4928,204.9804,204.4008,204.5204,28344.0
2021-03-24 15:50:00,222.15,222.21,221.57,221.83,94538.0,204.4008,204.456,203.8671,204.1063,94538.0
2021-03-24 15:55:00,221.88,221.88,221.21,221.28,123972.0,204.1523,204.1523,203.5359,203.6003,123972.0
2021-03-25 09:30:00,219.23,219.9,218.75,218.76,80503.0,201.7141,202.3305,201.2724,201.2816,80503.0
2021-03-25 09:35:00,218.69,219.0,218.34,218.52,28771.0,201.2172,201.5024,200.8952,201.0608,28771.0
2021-03-25 09:40:00,218.61,218.66,217.2,217.52,60417.0,201.1436,201.1896,199.8463,200.1407,60417.0
2021-03-25 09:45:00,217.46,218.73,217.46,218.34,43093.0,200.0855,201.254,200.0855,200.8952,43093.0
2021-03-25 09:50:00,218.27,218.45,216.75,216.91,41937.0,200.8308,200.9964,199.4322,199.5794,41937.0
2021-03-25 09:55:00,216.9,218.22,216.4,217.61,44172.0,199.5702,200.7848,199.1102,200.2235,44172.0
2021-03-25 10:00:00,217.47,218.44,217.23,218.26,28040.0,200.0947,200.9872,199.8739,200.8216,28040.0
2021-03-25 10:05:00,218.21,218.98,218.12,218.87,26578.0,200.7756,201.484,200.6927,201.3828,26578.0
2021-03-25 10:10:00,218.66,219.16,218.58,218.7,26605.0,201.1896,201.6497,201.116,201.2264,26605.0
2021-03-25 10:15:00,218.63,218.72,218.04,218.51,25046.0,201.162,201.2448,200.6191,201.0516,25046.0
2021-03-25 10:20:00,218.49,218.88,218.49,218.53,16369.0,201.0332,201.392,201.0332,201.07,16369.0
2021-03-25 10:25:00,218.52,219.08,218.42,218.81,17516.0,201.0608,201.576,200.9688,201.3276,17516.0
2021-03-25 10:30:00,218.76,219.17,218.76,218.91,20067.0,201.2816,201.6589,201.2816,201.4196,20067.0
2021-03-25 10:35:00,218.9,219.12,218.63,218.92,14178.0,201.4104,201.6128,201.162,201.4288,14178.0
2021-03-25 10:40:00,218.95,218.95,218.35,218.35,28525.0,201.4564,201.4564,200.9044,200.9044,28525.0
2021-03-25 10:45:00,218.46,218.53,216.66,216.72,56637.0,201.0056,201.07,199.3494,199.4046,56637.0
2021-03-25 10:50:00,216.74,217.0,216.48,216.63,22228.0,199.423,199.6622,199.1838,199.3218,22228.0
2021-03-25 10:55:00,216.49,217.38,216.42,217.18,37576.0,199.193,200.0119,199.1286,199.8278,37576.0
2021-03-25 11:00:00,217.15,217.15,216.03,216.24,28933.0,199.8002,199.8002,198.7697,198.963,28933.0
2021-03-25 11:05:00,216.25,216.9,216.06,216.9,14077.0,198.9722,199.5702,198.7973,199.5702,14077.0
2021-03-25 11:10:00,216.79,217.92,216.65,217.69,18226.0,199.469,200.5087,199.3402,200.2971,18226.0
2021-03-25 11:15:00,217.74,218.27,217.64,218.27,13503.0,200.3431,200.8308,200.2511,200.8308,13503.0
2021-03-25 11:20:00,218.32,218.47,218.01,218.07,11933.0,200.8768,201.0148,200.5915,200.6467,11933.0
2021-03-25 11:25:00,218.02,218.89,217.89,218.52,21437.0,200.6007,201.4012,200.4811,201.0608,21437.0
2021-03-25 11:30:00,218.61,219.44,218.39,219.43,36003.0,201.1436,201.9073,200.9412,201.8981,36003.0
2021-03-25 11:35:00,219.5,219.73,218.94,219.07,31701.0,201.9625,202.1741,201.4472,201.5668,31701.0
2021-03-25 11:40:00,219.03,219.51,218.84,219.2,42553.0,201.53,201.9717,201.3552,201.6865,42553.0
2021-03-25 11:45:00,219.24,219.52,218.86,219.37,13908.0,201.7233,201.9809,201.3736,201.8429,13908.0
2021-03-25 11:50:00,219.34,220.43,219.16,220.22,21048.0,201.8153,202.8182,201.6497,202.625,21048.0
2021-03-25 11:55:00,220.23,221.54,220.1,221.47,54741.0,202.6342,203.8395,202.5145,203.7751,54741.0
2021-03-25 12:00:00,221.42,221.53,220.83,220.93,44092.0,203.7291,203.8303,203.1862,203.2782,44092.0
2021-03-25 12:05:00,220.93,220.95,220.62,220.71,13098.0,203.2782,203.2966,202.993,203.0758,13098.0
2021-03-25 12:10:00,220.78,221.51,220.78,221.36,16624.0,203.1402,203.8119,203.1402,203.6739,16624.0
2021-03-25 12:15:00,221.41,222.2,221.4,222.2,28842.0,203.7199,204.4468,203.7107,204.4468,28842.0
2021-03-25 12:20:00,222.08,222.3,221.45,221.8,25255.0,204.3364,204.5388,203.7567,204.0787,25255.0
2021-03-25 12:25:00,221.87,222.09,221.67,221.82,13769.0,204.1431,204.3456,203.9591,204.0971,13769.0
2021-03-25 12:30:00,221.95,222.73,221.95,222.56,24853.0,204.2167,204.9344,204.2167,204.778,24853.0
2021-03-25 12:35:00,222.68,223.44,222.43,222.92,41549.0,204.8884,205.5877,204.6584,205.1092,41549.0
2021-03-25 12:40:00,222.9,222.96,222.56,222.75,15836.0,205.0908,205.146,204.778,204.9528,15836.0
2021-03-25 12:45:00,222.78,223.35,222.78,223.14,23264.0,204.9804,205.5049,204.9804,205.3117,23264.0
2021-03-25 12:50:00,223.14,223.33,222.71,222.79,14686.0,205.3117,205.4865,204.916,204.9896,14686.0
2021-03-25 12:55:00,222.7,222.73,222.28,222.4,8351.0,204.9068,204.9344,204.5204,204.6308,8351.0
2021-03-25 13:00:00,222.4,222.5,222.05,222.22,9359.0,204.6308,204.7228,204.3087,204.4652,9359.0
2021-03-25 13:05:00,222.2,222.72,222.13,222.51,4939.0,204.4468,204.9252,204.3824,204.732,4939.0
2021-03-25 13:10:00,222.45,223.08,222.44,223.0,9884.0,204.6768,205.2565,204.6676,205.1828,9884.0
2021-03-25 13:15:00,223.0,223.2,222.73,222.99,12588.0,205.1828,205.3669,204.9344,205.1736,12588.0
2021-03-25 13:20:00,223.01,223.11,222.5,222.61,8195.0,205.192,205.2841,204.7228,204.824,8195.0
2021-03-25 13:25:00,222.6,222.78,222.36,222.36,8423.0,204.8148,204.9804,204.594,204.594,8423.0
2021-03-25 13:30:00,222.43,222.43,221.84,221.84,12514.0,204.6584,204.6584,204.1155,204.1155,12514.0
2021-03-25 13:35:00,221.81,222.34,221.71,222.28,9998.0,204.0879,204.5756,203.9959,204.5204,9998.0
2021-03-25 13:40:00,222.33,223.03,222.29,222.99,6137.0,204.5664,205.2104,204.5296,205.1736,6137.0
2021-03-25 13:45:00,222.94,223.23,222.32,222.65,8846.0,205.1276,205.3945,204.5572,204.8608,8846.0
2021-03-25 13:50:00,222.59,222.77,222.37,222.62,6792.0,204.8056,204.9712,204.6032,204.8332,6792.0
2021-03-25 13:55:00,222.71,222.78,222.05,222.05,7190.0,204.916,204.9804,204.3087,204.3087,7190.0
2021-03-25 14:00:00,222.11,222.32,221.93,222.19,5336.0,204.364,204.5572,204.1983,204.4376,5336.0
2021-03-25 14:05:00,222.23,222.55,222.17,222.37,4173.0,204.4744,204.7688,204.4192,204.6032,4173.0
2021-03-25 14:10:00,222.38,222.67,222.34,222.6,6765.0,204.6124,204.8792,204.5756,204.8148,6765.0
2021-03-25 14:15:00,222.63,223.12,222.5,223.08,6434.0,204.8424,205.2933,204.7228,205.2565,6434.0
2021-03-25 14:20:00,223.06,223.13,222.65,222.74,16004.0,205.2381,205.3025,204.8608,204.9436,16004.0
2021-03-25 14:25:00,222.89,222.92,222.09,222.09,6475.0,205.0816,205.1092,204.3456,204.3456,6475.0
2021-03-25 14:30:00,222.17,222.46,222.14,222.41,7172.0,204.4192,204.686,204.3916,204.64,7172.0
2021-03-25 14:35:00,222.36,223.16,222.27,223.05,17981.0,204.594,205.3301,204.5112,205.2289,17981.0
2021-03-25 14:40:00,223.05,223.31,222.96,223.31,12227.0,205.2289,205.4681,205.146,205.4681,12227.0
2021-03-25 14:45:00,223.24,223.35,223.09,223.15,14837.0,205.4037,205.5049,205.2657,205.3209,14837.0
2021-03-25 14:50:00,223.1,223.48,222.92,223.43,15787.0,205.2749,205.6245,205.1092,205.5785,15787.0
2021-03-25 14:55:00,223.44,223.46,223.07,223.2,14691.0,205.5877,205.6061,205.2473,205.3669,14691.0
2021-03-25 15:00:00,223.14,223.6,223.03,223.19,29703.0,205.3117,205.7349,205.2104,205.3577,29703.0
2021-03-25 15:05:00,223.2,223.29,223.03,223.24,15636.0,205.3669,205.4497,205.2104,205.4037,15636.0
2021-03-25 15:10:00,223.23,224.01,223.23,223.79,24745.0,205.3945,206.1121,205.3945,205.9097,24745.0
2021-03-25 15:15:00,223.85,224.57,223.84,224.5,22341.0,205.9649,206.6274,205.9557,206.563,22341.0
2021-03-25 15:20:00,224.5,224.64,224.13,224.32,14169.0,206.563,206.6918,206.2226,206.3974,14169.0
2021-03-25 15:25:00,224.26,224.33,223.96,224.31,11032.0,206.3422,206.4066,206.0661,206.3882,11032.0
2021-03-25 15:30:00,224.33,224.52,224.1,224.42,13412.0,206.4066,206.5814,206.195,206.4894,13412.0
2021-03-25 15:35:00,224.37,224.62,224.21,224.62,12291.0,206.4434,206.6734,206.2962,206.6734,12291.0
2021-03-25 15:40:00,224.7,224.97,224.21,224.35,28410.0,206.747,206.9954,206.2962,206.425,28410.0
2021-03-25 15:45:00,224.43,224.63,224.13,224.37,25581.0,206.4986,206.6826,206.2226,206.4434,25581.0
2021-03-25 15:50:00,224.33,224.88,224.33,224.37,47186.0,206.4066,206.9126,206.4066,206.4434,47186.0
2021-03-25 15:55:00,224.39,224.46,224.06,224.07,75540.0,206.4618,206.5262,206.1582,206.1674,75540.0
2021-03-26 09:30:00,226.35,227.96,225.77,227.26,82013.0,208.2652,209.7466,207.7315,209.1025,82013.0
2021-03-26 09:35:00,227.23,227.23,226.05,226.35,31681.0,209.0749,209.0749,207.9892,208.2652,31681.0
2021-03-26 09:40:00,226.33,226.55,225.3,226.0,33664.0,208.2468,208.4492,207.2991,207.9432,33664.0
2021-03-26 09:45:00,226.0,226.11,225.3,225.56,21791.0,207.9432,208.0444,207.2991,207.5383,21791.0
2021-03-26 09:50:00,225.66,226.22,225.21,225.37,24816.0,207.6303,208.1456,207.2163,207.3635,24816.0
2021-03-26 09:55:00,225.53,226.39,225.39,226.19,17938.0,207.5107,208.302,207.3819,208.118,17938.0
2021-03-26 10:00:00,226.39,227.3,226.33,226.76,36565.0,208.302,209.1393,208.2468,208.6424,36565.0
2021-03-26 10:05:00,226.83,227.13,226.57,227.08,17074.0,208.7068,208.9829,208.4676,208.9369,17074.0
2021-03-26 10:10:00,226.96,227.7,226.76,227.64,24922.0,208.8265,209.5073,208.6424,209.4521,24922.0
2021-03-26 10:15:00,227.68,227.98,227.18,227.88,33697.0,209.4889,209.765,209.0289,209.6729,33697.0
2021-03-26 10:20:00,227.87,228.23,227.85,228.15,25704.0,209.6637,209.995,209.6453,209.9214,25704.0
2021-03-26 10:25:00,228.08,228.55,228.08,228.4,18236.0,209.857,210.2894,209.857,210.1514,18236.0
2021-03-26 10:30:00,228.38,228.46,227.89,227.91,20474.0,210.133,210.2066,209.6821,209.7005,20474.0
2021-03-26 10:35:00,227.85,227.9,227.43,227.8,34602.0,209.6453,209.6913,209.2589,209.5993,34602.0
2021-03-26 10:40:00,227.81,228.29,227.78,227.79,22169.0,209.6085,210.0502,209.5809,209.5901,22169.0
2021-03-26 10:45:00,227.8,227.99,227.01,227.03,15955.0,209.5993,209.7742,208.8725,208.8909,15955.0
2021-03-26 10:50:00,226.94,227.4,226.87,226.97,8124.0,208.808,209.2313,208.7436,208.8357,8124.0
2021-03-26 10:55:00,227.0,227.1,226.68,226.78,10155.0,208.8633,208.9553,208.5688,208.6608,10155.0
2021-03-26 11:00:00,226.78,226.88,226.41,226.8,14215.0,208.6608,208.7528,208.3204,208.6792,14215.0
2021-03-26 11:05:00,226.79,227.05,226.7,226.84,6509.0,208.67,208.9093,208.5872,208.716,6509.0
2021-03-26 11:10:00,226.85,226.85,226.07,226.13,10921.0,208.7252,208.7252,208.0076,208.0628,10921.0
2021-03-26 11:15:00,226.0,226.12,225.73,226.11,10906.0,207.9432,208.0536,207.6947,208.0444,10906.0
2021-03-26 11:20:00,226.13,226.49,226.0,226.23,11131.0,208.0628,208.394,207.9432,208.1548,11131.0
2021-03-26 11:25:00,226.22,226.86,226.22,226.86,8691.0,208.1456,208.7344,208.1456,208.7344,8691.0
2021-03-26 11:30:00,226.89,227.35,226.74,227.25,7117.0,208.762,209.1853,208.624,209.0933,7117.0
2021-03-26 11:35:00,227.27,227.45,227.12,227.45,7290.0,209.1117,209.2773,208.9737,209.2773,7290.0
2021-03-26 11:40:00,227.47,227.61,227.26,227.42,7884.0,209.2957,209.4245,209.1025,209.2497,7884.0
2021-03-26 11:45:00,227.35,227.87,226.98,227.75,23812.0,209.1853,209.6637,208.8449,209.5533,23812.0
2021-03-26 11:50:00,227.7,227.73,226.87,227.11,10194.0,209.5073,209.5349,208.7436,208.9645,10194.0
2021-03-26 11:55:00,227.04,227.12,226.75,226.87,12998.0,208.9001,208.9737,208.6332,208.7436,12998.0
2021-03-26 12:00:00,226.81,227.06,226.49,226.59,14981.0,208.6884,208.9185,208.394,208.486,14981.0
2021-03-26 12:05:00,226.6,226.67,226.37,226.55,8168.0,208.4952,208.5596,208.2836,208.4492,8168.0
2021-03-26 12:10:00,226.61,226.82,226.47,226.71,5018.0,208.5044,208.6976,208.3756,208.5964,5018.0
2021-03-26 12:15:00,226.9,227.28,226.9,227.12,7836.0,208.7712,209.1209,208.7712,208.9737,7836.0
2021-03-26 12:20:00,227.18,227.24,226.79,226.82,7912.0,209.0289,209.0841,208.67,208.6976,7912.0
2021-03-26 12:25:00,226.83,227.17,226.81,227.12,10638.0,208.7068,209.0197,208.6884,208.9737,10638.0
2021-03-26 12:30:00,227.19,227.58,227.16,227.4,7834.0,209.0381,209.3969,209.0105,209.2313,7834.0
2021-03-26 12:35:00,227.51,227.54,226.97,227.02,7222.0,209.3325,209.3601,208.8357,208.8817,7222.0
2021-03-26 12:40:00,227.12,227.55,227.07,227.49,8164.0,208.9737,209.3693,208.9277,209.3141,8164.0
2021-03-26 12:45:00,227.5,227.67,227.35,227.62,8562.0,209.3233,209.4797,209.1853,209.4337,8562.0
2021-03-26 12:50:00,227.6,228.0,227.55,227.79,13457.0,209.4153,209.7834,209.3693,209.5901,13457.0
2021-03-26 12:55:00,227.84,227.84,227.25,227.32,10112.0,209.6361,209.6361,209.0933,209.1577,10112.0
2021-03-26 13:00:00,227.46,227.52,227.25,227.43,15419.0,209.2865,209.3417,209.0933,209.2589,15419.0
2021-03-26 13:05:00,227.44,228.05,227.36,227.86,21120.0,209.2681,209.8294,209.1945,209.6545,21120.0
2021-03-26 13:10:00,227.84,227.94,227.65,227.8,9456.0,209.6361,209.7282,209.4613,209.5993,9456.0
2021-03-26 13:15:00,227.82,227.95,227.75,227.76,7233.0,209.6177,209.7374,209.5533,209.5625,7233.0
2021-03-26 13:20:00,227.76,227.78,227.5,227.53,8904.0,209.5625,209.5809,209.3233,209.3509,8904.0
2021-03-26 13:25:00,227.53,227.8,227.51,227.61,4766.0,209.3509,209.5993,209.3325,209.4245,4766.0
2021-03-26 13:30:00,227.61,227.68,227.36,227.41,8455.0,209.4245,209.4889,209.1945,209.2405,8455.0
2021-03-26 13:35:00,227.4,227.4,226.78,226.83,8986.0,209.2313,209.2313,208.6608,208.7068,8986.0
2021-03-26 13:40:00,226.78,226.91,226.61,226.61,8305.0,208.6608,208.7804,208.5044,208.5044,8305.0
2021-03-26 13:45:00,226.56,226.58,226.09,226.1,8415.0,208.4584,208.4768,208.026,208.0352,8415.0
2021-03-26 13:50:00,226.16,226.53,226.11,226.38,8644.0,208.0904,208.4308,208.0444,208.2928,8644.0
2021-03-26 13:55:00,226.37,226.96,226.37,226.96,6763.0,208.2836,208.8265,208.2836,208.8265,6763.0
2021-03-26 14:00:00,227.02,227.02,226.64,226.72,17099.0,208.8817,208.8817,208.532,208.6056,17099.0
2021-03-26 14:05:00,226.72,226.74,226.08,226.2,6771.0,208.6056,208.624,208.0168,208.1272,6771.0
2021-03-26 14:10:00,226.2,226.45,225.81,225.84,13042.0,208.1272,208.3572,207.7683,207.7959,13042.0
2021-03-26 14:15:00,225.72,226.1,225.45,226.05,13989.0,207.6855,208.0352,207.4371,207.9892,13989.0
2021-03-26 14:20:00,226.05,227.08,225.99,227.08,9640.0,207.9892,208.9369,207.934,208.9369,9640.0
2021-03-26 14:25:00,227.09,227.21,226.76,227.04,13987.0,208.9461,209.0565,208.6424,208.9001,13987.0
2021-03-26 14:30:00,227.0,227.59,226.85,227.59,16065.0,208.8633,209.4061,208.7252,209.4061,16065.0
2021-03-26 14:35:00,227.6,227.78,227.27,227.42,19842.0,209.4153,209.5809,209.1117,209.2497,19842.0
2021-03-26 14:40:00,227.43,227.46,227.12,227.12,10910.0,209.2589,209.2865,208.9737,208.9737,10910.0
2021-03-26 14:45:00,227.13,227.14,226.51,226.59,9067.0,208.9829,208.9921,208.4124,208.486,9067.0
2021-03-26 14:50:00,226.54,227.98,226.53,227.96,18058.0,208.44,209.765,208.4308,209.7466,18058.0
2021-03-26 14:55:00,227.89,228.11,227.57,227.98,14793.0,209.6821,209.8846,209.3877,209.765,14793.0
2021-03-26 15:00:00,228.05,228.08,227.69,227.91,13007.0,209.8294,209.857,209.4981,209.7005,13007.0
2021-03-26 15:05:00,227.95,228.05,227.36,227.44,8150.0,209.7374,209.8294,209.1945,209.2681,8150.0
2021-03-26 15:10:00,227.5,227.85,227.36,227.58,17331.0,209.3233,209.6453,209.1945,209.3969,17331.0
2021-03-26 15:15:00,227.51,228.07,227.5,228.0,15859.0,209.3325,209.8478,209.3233,209.7834,15859.0
2021-03-26 15:20:00,228.06,228.23,227.99,228.01,13665.0,209.8386,209.995,209.7742,209.7926,13665.0
2021-03-26 15:25:00,227.97,228.02,227.62,227.7,18514.0,209.7558,209.8018,209.4337,209.5073,18514.0
2021-03-26 15:30:00,227.72,228.16,227.72,227.96,24140.0,209.5257,209.9306,209.5257,209.7466,24140.0
2021-03-26 15:35:00,228.03,228.41,227.31,227.56,47538.0,209.811,210.1606,209.1485,209.3785,47538.0
2021-03-26 15:40:00,227.57,227.86,227.57,227.74,20617.0,209.3877,209.6545,209.3877,209.5441,20617.0
2021-03-26 15:45:00,227.77,228.16,227.59,228.16,34766.0,209.5717,209.9306,209.4061,209.9306,34766.0
2021-03-26 15:50:00,228.1,228.74,227.95,228.67,71381.0,209.8754,210.4642,209.7374,210.3998,71381.0
2021-03-26 15:55:00,228.69,229.84,228.69,229.58,202262.0,210.4182,211.4763,210.4182,211.2371,202262.0
2021-03-29 09:30:00,228.1,229.31,228.0,228.93,69699.0,209.8754,210.9887,209.7834,210.6391,69699.0
2021-03-29 09:35:00,228.91,229.44,228.36,229.44,27775.0,210.6207,211.1083,210.1146,211.1083,27775.0
2021-03-29 09:40:00,229.47,230.38,229.06,229.91,58094.0,211.1359,211.9732,210.7587,211.5408,58094.0
2021-03-29 09:45:00,229.88,231.25,229.42,229.69,43108.0,211.5131,212.7737,211.0899,211.3383,43108.0
2021-03-29 09:50:00,229.85,231.09,229.85,230.87,27926.0,211.4855,212.6265,211.4855,212.4241,27926.0
2021-03-29 09:55:00,230.73,231.2,230.54,230.69,27480.0,212.2952,212.7277,212.1204,212.2584,27480.0
2021-03-29 10:00:00,230.7,231.79,230.34,231.79,46823.0,212.2676,213.2705,211.9364,213.2705,46823.0
2021-03-29 10:05:00,231.67,231.85,230.33,230.7,47718.0,213.1601,213.3258,211.9272,212.2676,47718.0
2021-03-29 10:10:00,230.72,231.43,230.7,230.77,15696.0,212.286,212.9393,212.2676,212.332,15696.0
2021-03-29 10:15:00,230.78,231.24,230.5,231.15,15437.0,212.3412,212.7645,212.0836,212.6817,15437.0
2021-03-29 10:20:00,231.09,231.09,230.13,230.14,23953.0,212.6265,212.6265,211.7432,211.7524,23953.0
2021-03-29 10:25:00,230.07,230.18,229.46,229.47,21178.0,211.688,211.7892,211.1267,211.1359,21178.0
2021-03-29 10:30:00,229.55,229.64,228.94,228.95,32370.0,211.2095,211.2923,210.6483,210.6575,32370.0
2021-03-29 10:35:00,228.88,229.96,228.68,229.59,32103.0,210.593,211.5868,210.409,211.2463,32103.0
2021-03-29 10:40:00,229.56,229.56,228.82,228.99,14555.0,211.2187,211.2187,210.5378,210.6943,14555.0
2021-03-29 10:45:00,228.88,229.08,228.43,228.7,18600.0,210.593,210.7771,210.179,210.4274,18600.0
2021-03-29 10:50:00,228.74,228.88,228.16,228.16,13065.0,210.4642,210.593,209.9306,209.9306,13065.0
2021-03-29 10:55:00,228.13,229.07,228.1,228.92,15557.0,209.903,210.7679,209.8754,210.6299,15557.0
2021-03-29 11:00:00,228.86,229.09,228.49,228.97,12477.0,210.5746,210.7863,210.2342,210.6759,12477.0
2021-03-29 11:05:00,228.97,229.09,228.35,228.52,9456.0,210.6759,210.7863,210.1054,210.2618,9456.0
2021-03-29 11:10:00,228.53,228.68,227.84,228.29,23847.0,210.271,210.409,209.6361,210.0502,23847.0
2021-03-29 11:15:00,228.16,228.59,228.12,228.21,19318.0,209.9306,210.3262,209.8938,209.9766,19318.0
2021-03-29 11:20:00,228.22,228.73,228.22,228.59,11512.0,209.9858,210.455,209.9858,210.3262,11512.0
2021-03-29 11:25:00,228.58,229.13,228.58,228.82,14225.0,210.317,210.8231,210.317,210.5378,14225.0
2021-03-29 11:30:00,228.87,229.1,228.55,228.93,10078.0,210.5838,210.7955,210.2894,210.6391,10078.0
2021-03-29 11:35:00,228.85,228.85,228.28,228.29,9765.0,210.5654,210.5654,210.041,210.0502,9765.0
2021-03-29 11:40:00,228.39,228.61,228.23,228.6,12570.0,210.1422,210.3446,209.995,210.3354,12570.0
2021-03-29 11:45:00,228.54,228.74,228.49,228.49,7407.0,210.2802,210.4642,210.2342,210.2342,7407.0
2021-03-29 11:50:00,228.4,228.91,228.26,228.91,19132.0,210.1514,210.6207,210.0226,210.6207,19132.0
2021-03-29 11:55:00,228.85,229.05,228.71,228.74,19863.0,210.5654,210.7495,210.4366,210.4642,19863.0
2021-03-29 12:00:00,228.81,228.94,228.47,228.47,7173.0,210.5286,210.6483,210.2158,210.2158,7173.0
2021-03-29 12:05:00,228.44,228.48,227.96,227.98,7682.0,210.1882,210.225,209.7466,209.765,7682.0
2021-03-29 12:10:00,228.04,228.18,227.71,228.09,14721.0,209.8202,209.949,209.5165,209.8662,14721.0
2021-03-29 12:15:00,227.99,228.14,227.85,227.95,12851.0,209.7742,209.9122,209.6453,209.7374,12851.0
2021-03-29 12:20:00,227.99,228.18,227.93,228.05,20903.0,209.7742,209.949,209.719,209.8294,20903.0
2021-03-29 12:25:00,228.06,228.78,227.99,228.76,16614.0,209.8386,210.501,209.7742,210.4826,16614.0
2021-03-29 12:30:00,228.56,228.76,228.49,228.71,11073.0,210.2986,210.4826,210.2342,210.4366,11073.0
2021-03-29 12:35:00,228.69,228.96,228.62,228.85,16625.0,210.4182,210.6667,210.3538,210.5654,16625.0
2021-03-29 12:40:00,228.77,228.9,228.56,228.78,15518.0,210.4918,210.6114,210.2986,210.501,15518.0
2021-03-29 12:45:00,228.8,228.82,228.33,228.5,14360.0,210.5194,210.5378,210.087,210.2434,14360.0
2021-03-29 12:50:00,228.53,228.81,228.16,228.8,10960.0,210.271,210.5286,209.9306,210.5194,10960.0
2021-03-29 12:55:00,228.83,229.07,228.82,229.03,10325.0,210.547,210.7679,210.5378,210.7311,10325.0
2021-03-29 13:00:00,228.98,229.69,228.97,229.4,29101.0,210.6851,211.3383,210.6759,211.0715,29101.0
2021-03-29 13:05:00,229.37,229.72,228.93,229.06,15679.0,211.0439,211.3659,210.6391,210.7587,15679.0
2021-03-29 13:10:00,228.95,229.33,228.8,228.97,22110.0,210.6575,211.0071,210.5194,210.6759,22110.0
2021-03-29 13:15:00,228.98,229.15,228.84,229.04,6917.0,210.6851,210.8415,210.5562,210.7403,6917.0
2021-03-29 13:20:00,229.05,229.27,228.89,229.0,9133.0,210.7495,210.9519,210.6022,210.7035,9133.0
2021-03-29 13:25:00,228.99,229.01,228.82,228.89,9347.0,210.6943,210.7127,210.5378,210.6022,9347.0
2021-03-29 13:30:00,228.93,229.73,228.84,229.66,9518.0,210.6391,211.3751,210.5562,211.3107,9518.0
2021-03-29 13:35:00,229.71,229.71,228.77,228.86,7516.0,211.3567,211.3567,210.4918,210.5746,7516.0
2021-03-29 13:40:00,228.91,229.06,228.76,228.84,5580.0,210.6207,210.7587,210.4826,210.5562,5580.0
2021-03-29 13:45:00,228.84,229.14,228.75,229.02,16605.0,210.5562,210.8323,210.4734,210.7219,16605.0
2021-03-29 13:50:00,229.05,229.52,228.92,229.17,14414.0,210.7495,211.1819,210.6299,210.8599,14414.0
2021-03-29 13:55:00,229.09,229.17,228.91,228.95,15612.0,210.7863,210.8599,210.6207,210.6575,15612.0
2021-03-29 14:00:00,228.96,229.24,228.72,229.2,11626.0,210.6667,210.9243,210.4458,210.8875,11626.0
2021-03-29 14:05:00,229.33,229.57,229.22,229.57,8069.0,211.0071,211.2279,210.9059,211.2279,8069.0
2021-03-29 14:10:00,229.5,229.65,229.13,229.65,4505.0,211.1635,211.3015,210.8231,211.3015,4505.0
2021-03-29 14:15:00,229.55,229.59,229.19,229.35,6142.0,211.2095,211.2463,210.8783,211.0255,6142.0
2021-03-29 14:20:00,229.33,229.73,229.31,229.47,11382.0,211.0071,211.3751,210.9887,211.1359,11382.0
2021-03-29 14:25:00,229.61,229.99,229.51,229.79,18301.0,211.2647,211.6144,211.1727,211.4303,18301.0
2021-03-29 14:30:00,229.73,229.83,229.34,229.49,6510.0,211.3751,211.4671,211.0163,211.1543,6510.0
2021-03-29 14:35:00,229.51,229.67,229.3,229.46,14542.0,211.1727,211.3199,210.9795,211.1267,14542.0
2021-03-29 14:40:00,229.45,229.95,229.44,229.8,11956.0,211.1175,211.5776,211.1083,211.4395,11956.0
2021-03-29 14:45:00,229.84,230.36,229.79,230.15,13143.0,211.4763,211.9548,211.4303,211.7616,13143.0
2021-03-29 14:50:00,230.09,230.3,229.85,230.13,10985.0,211.7064,211.8996,211.4855,211.7432,10985.0
2021-03-29 14:55:00,230.18,230.18,229.67,230.0,14627.0,211.7892,211.7892,211.3199,211.6236,14627.0
2021-03-29 15:00:00,230.08,230.43,229.79,230.43,16244.0,211.6972,212.0192,211.4303,212.0192,16244.0
2021-03-29 15:05:00,230.39,230.41,230.08,230.23,9269.0,211.9824,212.0008,211.6972,211.8352,9269.0
2021-03-29 15:10:00,230.23,230.58,230.11,230.43,17185.0,211.8352,212.1572,211.7248,212.0192,17185.0
2021-03-29 15:15:00,230.56,231.04,230.56,230.84,16043.0,212.1388,212.5805,212.1388,212.3964,16043.0
2021-03-29 15:20:00,230.8,231.47,230.78,231.47,36935.0,212.3596,212.9761,212.3412,212.9761,36935.0
2021-03-29 15:25:00,231.46,231.57,231.18,231.36,36858.0,212.9669,213.0681,212.7093,212.8749,36858.0
2021-03-29 15:30:00,231.33,231.36,230.57,230.63,31115.0,212.8473,212.8749,212.148,212.2032,31115.0
2021-03-29 15:35:00,230.59,230.83,230.56,230.61,21420.0,212.1664,212.3872,212.1388,212.1848,21420.0
2021-03-29 15:40:00,230.63,230.63,230.03,230.1,25658.0,212.2032,212.2032,211.6512,211.7156,25658.0
2021-03-29 15:45:00,230.08,230.44,229.88,229.93,45990.0,211.6972,212.0284,211.5131,211.5592,45990.0
2021-03-29 15:50:00,229.88,230.25,229.74,230.19,78754.0,211.5131,211.8536,211.3843,211.7984,78754.0
2021-03-29 15:55:00,230.16,230.39,230.12,230.22,190184.0,211.7708,211.9824,211.734,211.826,190184.0
2021-03-30 09:30:00,231.2,232.73,231.14,232.69,86881.0,212.7277,214.1354,212.6725,214.0986,86881.0
2021-03-30 09:35:00,232.59,232.98,232.3,232.68,54624.0,214.0066,214.3655,213.7398,214.0894,54624.0
2021-03-30 09:40:00,232.62,233.05,232.11,232.36,28646.0,214.0342,214.4299,213.565,213.795,28646.0
2021-03-30 09:45:00,232.35,232.35,231.18,231.43,32691.0,213.7858,213.7858,212.7093,212.9393,32691.0
2021-03-30 09:50:00,231.38,232.1,231.23,231.97,10343.0,212.8933,213.5558,212.7553,213.4362,10343.0
2021-03-30 09:55:00,232.04,232.93,232.04,232.92,17860.0,213.5006,214.3195,213.5006,214.3103,17860.0
2021-03-30 10:00:00,233.0,233.52,232.82,233.02,30406.0,214.3839,214.8623,214.2183,214.4023,30406.0
2021-03-30 10:05:00,232.96,233.36,232.96,233.21,13219.0,214.3471,214.7151,214.3471,214.5771,13219.0
2021-03-30 10:10:00,233.22,233.66,232.97,233.31,14509.0,214.5863,214.9911,214.3563,214.6691,14509.0
2021-03-30 10:15:00,233.39,233.6,233.01,233.29,17098.0,214.7427,214.9359,214.3931,214.6507,17098.0
2021-03-30 10:20:00,233.27,233.33,232.74,233.17,39938.0,214.6323,214.6875,214.1446,214.5403,39938.0
2021-03-30 10:25:00,233.17,234.09,233.13,234.09,30389.0,214.5403,215.3868,214.5035,215.3868,30389.0
2021-03-30 10:30:00,234.0,234.72,234.0,234.41,31086.0,215.304,215.9664,215.304,215.6812,31086.0
2021-03-30 10:35:00,234.41,234.62,233.93,234.28,88620.0,215.6812,215.8744,215.2396,215.5616,88620.0
2021-03-30 10:40:00,234.33,234.34,233.39,233.39,15158.0,215.6076,215.6168,214.7427,214.7427,15158.0
2021-03-30 10:45:00,233.4,233.78,233.16,233.72,14584.0,214.7519,215.1015,214.5311,215.0463,14584.0
2021-03-30 10:50:00,233.77,233.83,233.17,233.46,16939.0,215.0923,215.1476,214.5403,214.8071,16939.0
2021-03-30 10:55:00,233.53,233.81,233.2,233.29,13474.0,214.8715,215.1292,214.5679,214.6507,13474.0
2021-03-30 11:00:00,233.3,233.3,232.99,233.06,11405.0,214.6599,214.6599,214.3747,214.4391,11405.0
2021-03-30 11:05:00,233.05,233.43,233.0,233.37,12983.0,214.4299,214.7795,214.3839,214.7243,12983.0
2021-03-30 11:10:00,233.35,233.77,233.21,233.77,9912.0,214.7059,215.0923,214.5771,215.0923,9912.0
2021-03-30 11:15:00,233.83,233.83,233.23,233.42,11902.0,215.1476,215.1476,214.5955,214.7703,11902.0
2021-03-30 11:20:00,233.48,233.6,233.31,233.57,5115.0,214.8255,214.9359,214.6691,214.9083,5115.0
2021-03-30 11:25:00,233.53,233.62,233.17,233.56,12422.0,214.8715,214.9543,214.5403,214.8991,12422.0
2021-03-30 11:30:00,233.52,233.68,233.23,233.62,13462.0,214.8623,215.0095,214.5955,214.9543,13462.0
2021-03-30 11:35:00,233.49,233.72,233.24,233.57,15736.0,214.8347,215.0463,214.6047,214.9083,15736.0
2021-03-30 11:40:00,233.56,234.22,233.53,234.22,17267.0,214.8991,215.5064,214.8715,215.5064,17267.0
2021-03-30 11:45:00,234.19,234.41,233.92,233.97,19804.0,215.4788,215.6812,215.2304,215.2764,19804.0
2021-03-30 11:50:00,233.86,233.92,233.61,233.72,63336.0,215.1752,215.2304,214.9451,215.0463,63336.0
2021-03-30 11:55:00,233.7,234.13,233.68,233.76,27031.0,215.0279,215.4236,215.0095,215.0831,27031.0
2021-03-30 12:00:00,233.74,234.12,233.2,233.2,41167.0,215.0647,215.4144,214.5679,214.5679,41167.0
2021-03-30 12:05:00,233.19,233.53,233.05,233.33,71553.0,214.5587,214.8715,214.4299,214.6875,71553.0
2021-03-30 12:10:00,233.36,233.49,233.05,233.11,13544.0,214.7151,214.8347,214.4299,214.4851,13544.0
2021-03-30 12:15:00,233.09,233.23,233.0,233.2,14276.0,214.4667,214.5955,214.3839,214.5679,14276.0
2021-03-30 12:20:00,232.99,233.22,232.89,233.04,10329.0,214.3747,214.5863,214.2827,214.4207,10329.0
2021-03-30 12:25:00,233.0,233.2,232.96,233.07,5078.0,214.3839,214.5679,214.3471,214.4483,5078.0
2021-03-30 12:30:00,233.06,233.07,232.77,232.84,9766.0,214.4391,214.4483,214.1722,214.2367,9766.0
2021-03-30 12:35:00,232.78,232.97,232.73,232.92,8929.0,214.1814,214.3563,214.1354,214.3103,8929.0
2021-03-30 12:40:00,232.96,232.96,232.35,232.35,36986.0,214.3471,214.3471,213.7858,213.7858,36986.0
2021-03-30 12:45:00,232.38,232.55,232.26,232.34,10946.0,213.8134,213.9698,213.703,213.7766,10946.0
2021-03-30 12:50:00,232.34,232.43,232.11,232.19,18094.0,213.7766,213.8594,213.565,213.6386,18094.0
2021-03-30 12:55:00,232.16,232.37,232.16,232.34,12596.0,213.611,213.8042,213.611,213.7766,12596.0
2021-03-30 13:00:00,232.35,232.67,232.21,232.58,15121.0,213.7858,214.0802,213.657,213.9974,15121.0
2021-03-30 13:05:00,232.55,232.59,232.18,232.28,15722.0,213.9698,214.0066,213.6294,213.7214,15722.0
2021-03-30 13:10:00,232.22,232.35,232.13,232.24,8600.0,213.6662,213.7858,213.5834,213.6846,8600.0
2021-03-30 13:15:00,232.2,232.46,232.19,232.38,8748.0,213.6478,213.887,213.6386,213.8134,8748.0
2021-03-30 13:20:00,232.38,232.75,232.33,232.75,10012.0,213.8134,214.1538,213.7674,214.1538,10012.0
2021-03-30 13:25:00,232.7,232.7,232.28,232.28,6057.0,214.1078,214.1078,213.7214,213.7214,6057.0
2021-03-30 13:30:00,232.31,232.51,232.14,232.3,9107.0,213.749,213.933,213.5926,213.7398,9107.0
2021-03-30 13:35:00,232.32,232.51,232.18,232.5,14110.0,213.7582,213.933,213.6294,213.9238,14110.0
2021-03-30 13:40:00,232.44,232.47,232.2,232.3,19509.0,213.8686,213.8962,213.6478,213.7398,19509.0
2021-03-30 13:45:00,232.3,232.31,231.59,231.62,30273.0,213.7398,213.749,213.0865,213.1141,30273.0
2021-03-30 13:50:00,231.58,231.76,231.5,231.55,39845.0,213.0773,213.2429,213.0037,213.0497,39845.0
2021-03-30 13:55:00,231.56,232.13,231.5,231.79,48532.0,213.0589,213.5834,213.0037,213.2705,48532.0
2021-03-30 14:00:00,231.84,231.97,231.55,231.93,50421.0,213.3166,213.4362,213.0497,213.3994,50421.0
2021-03-30 14:05:00,231.98,232.23,231.75,232.03,44736.0,213.4454,213.6754,213.2337,213.4914,44736.0
2021-03-30 14:10:00,232.08,232.45,232.03,232.45,10535.0,213.5374,213.8778,213.4914,213.8778,10535.0
2021-03-30 14:15:00,232.41,233.19,232.33,233.13,59104.0,213.841,214.5587,213.7674,214.5035,59104.0
2021-03-30 14:20:00,233.22,233.39,232.86,232.9,13668.0,214.5863,214.7427,214.2551,214.2919,13668.0
2021-03-30 14:25:00,232.96,233.46,232.96,233.39,10210.0,214.3471,214.8071,214.3471,214.7427,10210.0
2021-03-30 14:30:00,233.44,233.61,233.08,233.09,12777.0,214.7887,214.9451,214.4575,214.4667,12777.0
2021-03-30 14:35:00,233.1,233.1,232.55,232.57,11766.0,214.4759,214.4759,213.9698,213.9882,11766.0
2021-03-30 14:40:00,232.56,232.76,232.29,232.45,17920.0,213.979,214.163,213.7306,213.8778,17920.0
2021-03-30 14:45:00,232.45,232.72,232.45,232.65,9698.0,213.8778,214.1262,213.8778,214.0618,9698.0
2021-03-30 14:50:00,232.63,232.91,232.5,232.9,34513.0,214.0434,214.3011,213.9238,214.2919,34513.0
2021-03-30 14:55:00,232.9,233.33,232.78,233.28,14243.0,214.2919,214.6875,214.1814,214.6415,14243.0
2021-03-30 15:00:00,233.26,233.83,233.06,233.66,34284.0,214.6231,215.1476,214.4391,214.9911,34284.0
2021-03-30 15:05:00,233.6,233.74,233.33,233.5,25245.0,214.9359,215.0647,214.6875,214.8439,25245.0
2021-03-30 15:10:00,233.47,233.47,232.77,232.98,29725.0,214.8163,214.8163,214.1722,214.3655,29725.0
2021-03-30 15:15:00,233.06,233.39,233.01,233.34,17818.0,214.4391,214.7427,214.3931,214.6967,17818.0
2021-03-30 15:20:00,233.33,233.62,233.32,233.54,17920.0,214.6875,214.9543,214.6783,214.8807,17920.0
2021-03-30 15:25:00,233.52,233.62,233.25,233.5,21140.0,214.8623,214.9543,214.6139,214.8439,21140.0
2021-03-30 15:30:00,233.5,233.85,233.5,233.8,25188.0,214.8439,215.166,214.8439,215.12,25188.0
2021-03-30 15:35:00,233.84,233.88,233.34,233.45,21596.0,215.1568,215.1936,214.6967,214.7979,21596.0
2021-03-30 15:40:00,233.42,233.46,233.19,233.25,17573.0,214.7703,214.8071,214.5587,214.6139,17573.0
2021-03-30 15:45:00,233.27,233.28,232.91,233.05,34120.0,214.6323,214.6415,214.3011,214.4299,34120.0
2021-03-30 15:50:00,233.02,233.02,232.57,232.63,43046.0,214.4023,214.4023,213.9882,214.0434,43046.0
2021-03-30 15:55:00,232.63,233.35,232.51,233.26,149736.0,214.0434,214.7059,213.933,214.6231,149736.0
2021-03-31 09:30:00,234.35,236.28,234.22,235.96,136434.0,215.626,217.4018,215.5064,217.1074,136434.0
2021-03-31 09:35:00,235.98,236.6,235.53,236.54,63864.0,217.1258,217.6962,216.7117,217.641,63864.0
2021-03-31 09:40:00,236.54,236.73,235.71,236.43,38968.0,217.641,217.8159,216.8773,217.5398,38968.0
2021-03-31 09:45:00,236.46,237.01,236.16,236.2,74247.0,217.5674,218.0735,217.2914,217.3282,74247.0
2021-03-31 09:50:00,236.26,236.41,235.0,235.13,45052.0,217.3834,217.5214,216.2241,216.3437,45052.0
2021-03-31 09:55:00,235.07,235.73,234.42,234.42,30292.0,216.2885,216.8957,215.6904,215.6904,30292.0
2021-03-31 10:00:00,234.48,234.5,233.39,233.39,52138.0,215.7456,215.764,214.7427,214.7427,52138.0
2021-03-31 10:05:00,233.44,233.51,232.34,232.34,71491.0,214.7887,214.8531,213.7766,213.7766,71491.0
2021-03-31 10:10:00,232.33,232.35,230.82,230.88,109025.0,213.7674,213.7858,212.378,212.4333,109025.0
2021-03-31 10:15:00,230.93,231.92,230.65,231.66,63259.0,212.4793,213.3902,212.2216,213.1509,63259.0
2021-03-31 10:20:00,231.59,231.96,231.1,231.18,41126.0,213.0865,213.427,212.6357,212.7093,41126.0
2021-03-31 10:25:00,231.14,231.14,229.91,230.34,91475.0,212.6725,212.6725,211.5408,211.9364,91475.0
2021-03-31 10:30:00,230.32,230.86,230.06,230.61,29737.0,211.918,212.4149,211.6788,212.1848,29737.0
2021-03-31 10:35:00,230.59,230.59,229.33,229.52,61284.0,212.1664,212.1664,211.0071,211.1819,61284.0
2021-03-31 10:40:00,229.55,230.24,229.42,229.62,47910.0,211.2095,211.8444,211.0899,211.2739,47910.0
2021-03-31 10:45:00,229.72,229.77,228.85,229.08,36123.0,211.3659,211.4119,210.5654,210.7771,36123.0
2021-03-31 10:50:00,229.09,230.0,229.07,230.0,22076.0,210.7863,211.6236,210.7679,211.6236,22076.0
2021-03-31 10:55:00,230.02,230.9,229.85,230.36,54184.0,211.642,212.4517,211.4855,211.9548,54184.0
2021-03-31 11:00:00,230.47,230.83,230.36,230.75,36028.0,212.056,212.3872,211.9548,212.3136,36028.0
2021-03-31 11:05:00,230.7,231.07,230.46,230.85,26439.0,212.2676,212.6081,212.0468,212.4056,26439.0
2021-03-31 11:10:00,230.79,231.09,230.46,231.05,21698.0,212.3504,212.6265,212.0468,212.5897,21698.0
2021-03-31 11:15:00,231.1,231.2,230.68,230.87,27270.0,212.6357,212.7277,212.2492,212.4241,27270.0
2021-03-31 11:20:00,230.92,231.12,230.78,231.03,14450.0,212.4701,212.6541,212.3412,212.5713,14450.0
2021-03-31 11:25:00,231.14,231.25,230.65,230.65,16380.0,212.6725,212.7737,212.2216,212.2216,16380.0
2021-03-31 11:30:00,230.59,230.83,230.42,230.55,19132.0,212.1664,212.3872,212.01,212.1296,19132.0
2021-03-31 11:35:00,230.56,230.76,230.37,230.56,17386.0,212.1388,212.3228,211.964,212.1388,17386.0
2021-03-31 11:40:00,230.62,230.95,230.57,230.67,14144.0,212.194,212.4977,212.148,212.24,14144.0
2021-03-31 11:45:00,230.75,231.28,230.71,231.08,13688.0,212.3136,212.8013,212.2768,212.6173,13688.0
2021-03-31 11:50:00,231.03,231.23,230.95,231.02,5188.0,212.5713,212.7553,212.4977,212.5621,5188.0
2021-03-31 11:55:00,231.1,231.1,230.59,230.59,15121.0,212.6357,212.6357,212.1664,212.1664,15121.0
2021-03-31 12:00:00,230.66,231.45,230.66,231.44,14776.0,212.2308,212.9577,212.2308,212.9485,14776.0
2021-03-31 12:05:00,231.37,231.69,231.35,231.66,14063.0,212.8841,213.1785,212.8657,213.1509,14063.0
2021-03-31 12:10:00,231.62,231.64,231.38,231.46,9926.0,213.1141,213.1325,212.8933,212.9669,9926.0
2021-03-31 12:15:00,231.55,231.55,231.04,231.3,9547.0,213.0497,213.0497,212.5805,212.8197,9547.0
2021-03-31 12:20:00,231.31,231.39,230.96,230.99,54969.0,212.8289,212.9025,212.5069,212.5345,54969.0
2021-03-31 12:25:00,230.96,231.09,230.7,230.83,9962.0,212.5069,212.6265,212.2676,212.3872,9962.0
2021-03-31 12:30:00,230.85,230.97,230.65,230.95,7560.0,212.4056,212.5161,212.2216,212.4977,7560.0
2021-03-31 12:35:00,230.99,231.34,230.97,231.07,12236.0,212.5345,212.8565,212.5161,212.6081,12236.0
2021-03-31 12:40:00,231.16,231.5,231.15,231.5,4486.0,212.6909,213.0037,212.6817,213.0037,4486.0
2021-03-31 12:45:00,231.56,231.77,231.5,231.61,7452.0,213.0589,213.2521,213.0037,213.1049,7452.0
2021-03-31 12:50:00,231.65,232.0,231.52,231.83,25312.0,213.1417,213.4638,213.0221,213.3073,25312.0
2021-03-31 12:55:00,231.85,232.0,231.75,231.83,12334.0,213.3258,213.4638,213.2337,213.3073,12334.0
2021-03-31 13:00:00,231.82,232.0,231.75,231.9,5789.0,213.2981,213.4638,213.2337,213.3718,5789.0
2021-03-31 13:05:00,231.92,232.3,231.88,231.91,22823.0,213.3902,213.7398,213.3534,213.381,22823.0
2021-03-31 13:10:00,232.05,232.12,231.82,231.9,10197.0,213.5098,213.5742,213.2981,213.3718,10197.0
2021-03-31 13:15:00,231.98,232.07,231.47,231.58,21271.0,213.4454,213.5282,212.9761,213.0773,21271.0
2021-03-31 13:20:00,231.69,231.69,231.39,231.61,8399.0,213.1785,213.1785,212.9025,213.1049,8399.0
2021-03-31 13:25:00,231.61,231.61,231.3,231.44,5913.0,213.1049,213.1049,212.8197,212.9485,5913.0
2021-03-31 13:30:00,231.51,231.92,231.43,231.88,10834.0,213.0129,213.3902,212.9393,213.3534,10834.0
2021-03-31 13:35:00,231.94,232.0,231.7,231.83,11162.0,213.4086,213.4638,213.1877,213.3073,11162.0
2021-03-31 13:40:00,231.83,231.92,231.71,231.81,12680.0,213.3073,213.3902,213.1969,213.2889,12680.0
2021-03-31 13:45:00,231.8,232.1,231.66,232.1,10423.0,213.2797,213.5558,213.1509,213.5558,10423.0
2021-03-31 13:50:00,232.1,232.34,232.01,232.32,11836.0,213.5558,213.7766,213.473,213.7582,11836.0
2021-03-31 13:55:00,232.41,232.7,232.36,232.41,19398.0,213.841,214.1078,213.795,213.841,19398.0
2021-03-31 14:00:00,232.41,232.63,232.35,232.43,11631.0,213.841,214.0434,213.7858,213.8594,11631.0
2021-03-31 14:05:00,232.55,232.55,232.01,232.06,10851.0,213.9698,213.9698,213.473,213.519,10851.0
2021-03-31 14:10:00,232.01,232.42,231.99,232.23,17383.0,213.473,213.8502,213.4546,213.6754,17383.0
2021-03-31 14:15:00,232.22,232.22,231.97,231.97,12401.0,213.6662,213.6662,213.4362,213.4362,12401.0
2021-03-31 14:20:00,231.97,232.28,231.86,232.28,6367.0,213.4362,213.7214,213.335,213.7214,6367.0
2021-03-31 14:25:00,232.28,232.48,232.1,232.31,11965.0,213.7214,213.9054,213.5558,213.749,11965.0
2021-03-31 14:30:00,232.31,232.7,232.31,232.6,10970.0,213.749,214.1078,213.749,214.0158,10970.0
2021-03-31 14:35:00,232.65,233.01,232.58,232.88,24406.0,214.0618,214.3931,213.9974,214.2735,24406.0
2021-03-31 14:40:00,232.91,233.2,232.8,233.05,17515.0,214.3011,214.5679,214.1998,214.4299,17515.0
2021-03-31 14:45:00,233.14,233.18,232.35,232.4,43891.0,214.5127,214.5495,213.7858,213.8318,43891.0
2021-03-31 14:50:00,232.47,232.95,232.47,232.6,14404.0,213.8962,214.3379,213.8962,214.0158,14404.0
2021-03-31 14:55:00,232.64,232.64,232.26,232.31,19019.0,214.0526,214.0526,213.703,213.749,19019.0
2021-03-31 15:00:00,232.31,232.53,232.15,232.41,24567.0,213.749,213.9514,213.6018,213.841,24567.0
2021-03-31 15:05:00,232.36,232.72,232.36,232.57,20617.0,213.795,214.1262,213.795,213.9882,20617.0
2021-03-31 15:10:00,232.57,232.65,231.98,232.1,19176.0,213.9882,214.0618,213.4454,213.5558,19176.0
2021-03-31 15:15:00,232.06,232.26,231.93,232.16,14213.0,213.519,213.703,213.3994,213.611,14213.0
2021-03-31 15:20:00,232.23,232.37,232.08,232.2,24756.0,213.6754,213.8042,213.5374,213.6478,24756.0
2021-03-31 15:25:00,232.12,232.37,232.09,232.27,17796.0,213.5742,213.8042,213.5466,213.7122,17796.0
2021-03-31 15:30:00,232.26,232.73,232.25,232.61,32305.0,213.703,214.1354,213.6938,214.025,32305.0
2021-03-31 15:35:00,232.64,232.68,231.76,231.8,28187.0,214.0526,214.0894,213.2429,213.2797,28187.0
2021-03-31 15:40:00,231.76,232.22,231.51,232.07,30906.0,213.2429,213.6662,213.0129,213.5282,30906.0
2021-03-31 15:45:00,232.07,232.44,231.95,232.43,34898.0,213.5282,213.8686,213.4178,213.8594,34898.0
2021-03-31 15:50:00,232.31,232.43,231.99,232.15,71027.0,213.749,213.8594,213.4546,213.6018,71027.0
2021-03-31 15:55:00,232.15,232.48,231.85,232.15,341968.0,213.6018,213.9054,213.3258,213.6018,341968.0
2021-04-01 09:30:00,231.3,232.12,230.8,231.51,130720.0,212.8197,213.5742,212.3596,213.0129,130720.0
2021-04-01 09:35:00,231.62,231.69,229.71,230.16,67125.0,213.1141,213.1785,211.3567,211.7708,67125.0
2021-04-01 09:40:00,230.0,230.56,229.76,230.47,26301.0,211.6236,212.1388,211.4027,212.056,26301.0
2021-04-01 09:45:00,230.45,230.46,229.03,229.13,53206.0,212.0376,212.0468,210.7311,210.8231,53206.0
2021-04-01 09:50:00,229.1,229.55,228.82,229.36,53702.0,210.7955,211.2095,210.5378,211.0347,53702.0
2021-04-01 09:55:00,229.44,229.5,228.27,228.42,51483.0,211.1083,211.1635,210.0318,210.1698,51483.0
2021-04-01 10:00:00,228.59,229.3,227.91,229.22,55291.0,210.3262,210.9795,209.7005,210.9059,55291.0
2021-04-01 10:05:00,229.29,229.71,228.16,228.33,51803.0,210.9703,211.3567,209.9306,210.087,51803.0
2021-04-01 10:10:00,228.31,228.63,227.92,228.5,25856.0,210.0686,210.363,209.7097,210.2434,25856.0
2021-04-01 10:15:00,228.43,228.88,228.28,228.62,25224.0,210.179,210.593,210.041,210.3538,25224.0
2021-04-01 10:20:00,228.62,228.68,228.0,228.17,20236.0,210.3538,210.409,209.7834,209.9398,20236.0
2021-04-01 10:25:00,228.12,228.7,227.88,228.29,37308.0,209.8938,210.4274,209.6729,210.0502,37308.0
2021-04-01 10:30:00,228.24,228.27,227.61,227.74,32476.0,210.0042,210.0318,209.4245,209.5441,32476.0
2021-04-01 10:35:00,227.6,228.24,227.59,228.24,32202.0,209.4153,210.0042,209.4061,210.0042,32202.0
2021-04-01 10:40:00,228.14,228.9,228.03,228.9,20551.0,209.9122,210.6114,209.811,210.6114,20551.0
2021-04-01 10:45:00,228.9,229.23,228.86,228.94,23634.0,210.6114,210.9151,210.5746,210.6483,23634.0
2021-04-01 10:50:00,228.85,228.97,228.21,228.21,11593.0,210.5654,210.6759,209.9766,209.9766,11593.0
2021-04-01 10:55:00,228.24,229.23,228.21,229.23,12339.0,210.0042,210.9151,209.9766,210.9151,12339.0
2021-04-01 11:00:00,229.14,229.49,229.05,229.39,15119.0,210.8323,211.1543,210.7495,211.0623,15119.0
2021-04-01 11:05:00,229.32,229.32,228.5,228.5,17082.0,210.9979,210.9979,210.2434,210.2434,17082.0
2021-04-01 11:10:00,228.58,228.81,228.35,228.54,10747.0,210.317,210.5286,210.1054,210.2802,10747.0
2021-04-01 11:15:00,228.56,229.14,228.56,228.85,8841.0,210.2986,210.8323,210.2986,210.5654,8841.0
2021-04-01 11:20:00,228.84,229.11,228.53,229.0,12960.0,210.5562,210.8047,210.271,210.7035,12960.0
2021-04-01 11:25:00,229.03,229.15,228.8,229.01,15824.0,210.7311,210.8415,210.5194,210.7127,15824.0
2021-04-01 11:30:00,229.11,229.35,229.0,229.28,12022.0,210.8047,211.0255,210.7035,210.9611,12022.0
2021-04-01 11:35:00,229.24,229.71,229.12,229.48,13902.0,210.9243,211.3567,210.8139,211.1451,13902.0
2021-04-01 11:40:00,229.48,229.62,229.23,229.32,14251.0,211.1451,211.2739,210.9151,210.9979,14251.0
2021-04-01 11:45:00,229.28,229.35,229.1,229.31,13958.0,210.9611,211.0255,210.7955,210.9887,13958.0
2021-04-01 11:50:00,229.36,229.54,229.26,229.48,6589.0,211.0347,211.2003,210.9427,211.1451,6589.0
2021-04-01 11:55:00,229.5,229.76,229.33,229.47,24570.0,211.1635,211.4027,211.0071,211.1359,24570.0
2021-04-01 12:00:00,229.52,230.04,229.46,230.0,23585.0,211.1819,211.6604,211.1267,211.6236,23585.0
2021-04-01 12:05:00,229.95,230.28,229.95,230.22,12730.0,211.5776,211.8812,211.5776,211.826,12730.0
2021-04-01 12:10:00,230.26,230.38,230.11,230.35,16488.0,211.8628,211.9732,211.7248,211.9456,16488.0
2021-04-01 12:15:00,230.41,230.41,229.87,230.14,21951.0,212.0008,212.0008,211.5039,211.7524,21951.0
2021-04-01 12:20:00,230.13,230.25,229.96,230.19,8434.0,211.7432,211.8536,211.5868,211.7984,8434.0
2021-04-01 12:25:00,230.18,230.29,229.87,229.87,7200.0,211.7892,211.8904,211.5039,211.5039,7200.0
2021-04-01 12:30:00,229.89,230.02,229.68,229.89,18875.0,211.5224,211.642,211.3291,211.5224,18875.0
2021-04-01 12:35:00,229.99,230.17,229.9,230.08,13222.0,211.6144,211.78,211.5316,211.6972,13222.0
2021-04-01 12:40:00,230.06,230.06,229.75,229.84,11554.0,211.6788,211.6788,211.3935,211.4763,11554.0
2021-04-01 12:45:00,229.89,230.25,229.89,230.24,7197.0,211.5224,211.8536,211.5224,211.8444,7197.0
2021-04-01 12:50:00,230.26,230.3,230.03,230.06,4910.0,211.8628,211.8996,211.6512,211.6788,4910.0
2021-04-01 12:55:00,230.08,230.1,229.94,229.97,3832.0,211.6972,211.7156,211.5684,211.596,3832.0
2021-04-01 13:00:00,229.98,230.2,229.98,230.1,6316.0,211.6052,211.8076,211.6052,211.7156,6316.0
2021-04-01 13:05:00,230.09,230.43,230.06,230.27,9301.0,211.7064,212.0192,211.6788,211.872,9301.0
2021-04-01 13:10:00,230.28,230.57,230.23,230.33,18717.0,211.8812,212.148,211.8352,211.9272,18717.0
2021-04-01 13:15:00,230.33,230.49,230.29,230.49,6411.0,211.9272,212.0744,211.8904,212.0744,6411.0
2021-04-01 13:20:00,230.5,230.71,230.42,230.7,15223.0,212.0836,212.2768,212.01,212.2676,15223.0
2021-04-01 13:25:00,230.74,230.77,230.59,230.64,7624.0,212.3044,212.332,212.1664,212.2124,7624.0
2021-04-01 13:30:00,230.56,231.28,230.56,231.28,13295.0,212.1388,212.8013,212.1388,212.8013,13295.0
2021-04-01 13:35:00,231.23,231.28,230.92,230.95,12160.0,212.7553,212.8013,212.4701,212.4977,12160.0
2021-04-01 13:40:00,230.95,230.98,230.73,230.74,8659.0,212.4977,212.5253,212.2952,212.3044,8659.0
2021-04-01 13:45:00,230.71,230.8,230.45,230.53,21274.0,212.2768,212.3596,212.0376,212.1112,21274.0
2021-04-01 13:50:00,230.43,230.45,230.29,230.45,9824.0,212.0192,212.0376,211.8904,212.0376,9824.0
2021-04-01 13:55:00,230.47,230.57,230.41,230.45,4849.0,212.056,212.148,212.0008,212.0376,4849.0
2021-04-01 14:00:00,230.45,230.7,230.45,230.55,10847.0,212.0376,212.2676,212.0376,212.1296,10847.0
2021-04-01 14:05:00,230.51,230.72,230.37,230.62,4474.0,212.0928,212.286,211.964,212.194,4474.0
2021-04-01 14:10:00,230.7,230.71,230.44,230.49,4309.0,212.2676,212.2768,212.0284,212.0744,4309.0
2021-04-01 14:15:00,230.4,230.45,230.35,230.42,6489.0,211.9916,212.0376,211.9456,212.01,6489.0
2021-04-01 14:20:00,230.4,230.65,230.35,230.62,3551.0,211.9916,212.2216,211.9456,212.194,3551.0
2021-04-01 14:25:00,230.58,230.58,230.35,230.35,6447.0,212.1572,212.1572,211.9456,211.9456,6447.0
2021-04-01 14:30:00,230.34,230.57,230.29,230.53,14498.0,211.9364,212.148,211.8904,212.1112,14498.0
2021-04-01 14:35:00,230.49,230.73,230.47,230.71,13098.0,212.0744,212.2952,212.056,212.2768,13098.0
2021-04-01 14:40:00,230.71,234.01,230.67,233.54,284054.0,212.2768,215.3132,212.24,214.8807,284054.0
2021-04-01 14:45:00,233.63,235.0,232.64,232.77,227563.0,214.9635,216.2241,214.0526,214.1722,227563.0
2021-04-01 14:50:00,232.83,233.19,232.25,232.47,86994.0,214.2275,214.5587,213.6938,213.8962,86994.0
2021-04-01 14:55:00,232.4,232.56,231.52,231.71,46831.0,213.8318,213.979,213.0221,213.1969,46831.0
2021-04-01 15:00:00,231.76,231.88,231.44,231.62,25134.0,213.2429,213.3534,212.9485,213.1141,25134.0
2021-04-01 15:05:00,231.61,231.67,231.05,231.26,26751.0,213.1049,213.1601,212.5897,212.7829,26751.0
2021-04-01 15:10:00,231.35,231.84,231.19,231.23,19511.0,212.8657,213.3166,212.7185,212.7553,19511.0
2021-04-01 15:15:00,231.25,231.44,231.05,231.32,16257.0,212.7737,212.9485,212.5897,212.8381,16257.0
2021-04-01 15:20:00,231.17,231.26,230.87,230.99,20910.0,212.7001,212.7829,212.4241,212.5345,20910.0
2021-04-01 15:25:00,230.99,231.32,230.85,231.28,13284.0,212.5345,212.8381,212.4056,212.8013,13284.0
2021-04-01 15:30:00,231.24,231.42,230.98,230.98,28544.0,212.7645,212.9301,212.5253,212.5253,28544.0
2021-04-01 15:35:00,230.98,231.29,230.87,231.13,23295.0,212.5253,212.8105,212.4241,212.6633,23295.0
2021-04-01 15:40:00,231.15,231.28,231.02,231.1,14830.0,212.6817,212.8013,212.5621,212.6357,14830.0
2021-04-01 15:45:00,231.08,231.9,230.98,231.9,58609.0,212.6173,213.3718,212.5253,213.3718,58609.0
2021-04-01 15:50:00,231.81,232.4,231.77,232.13,146316.0,213.2889,213.8318,213.2521,213.5834,146316.0
2021-04-01 15:55:00,232.07,232.82,232.0,232.74,186890.0,213.5282,214.2183,213.4638,214.1446,186890.0
2021-04-05 09:30:00,235.0,235.61,234.26,234.26,136174.0,216.2241,216.7853,215.5432,215.5432,136174.0
2021-04-05 09:35:00,234.39,234.95,233.61,233.64,44281.0,215.6628,216.1781,214.9451,214.9727,44281.0
2021-04-05 09:40:00,233.77,233.96,233.16,233.22,34774.0,215.0923,215.2672,214.5311,214.5863,34774.0
2021-04-05 09:45:00,233.24,233.81,232.7,232.86,33051.0,214.6047,215.1292,214.1078,214.2551,33051.0
2021-04-05 09:50:00,232.89,232.96,232.37,232.85,23440.0,214.2827,214.3471,213.8042,214.2459,23440.0
2021-04-05 09:55:00,232.83,233.49,232.69,233.1,19891.0,214.2275,214.8347,214.0986,214.4759,19891.0
2021-04-05 10:00:00,233.27,233.46,232.83,233.29,18662.0,214.6323,214.8071,214.2275,214.6507,18662.0
2021-04-05 10:05:00,233.29,234.55,233.02,233.13,30027.0,214.6507,215.81,214.4023,214.5035,30027.0
2021-04-05 10:10:00,233.19,233.48,232.9,233.29,21061.0,214.5587,214.8255,214.2919,214.6507,21061.0
2021-04-05 10:15:00,233.32,234.22,233.32,234.05,21904.0,214.6783,215.5064,214.6783,215.35,21904.0
2021-04-05 10:20:00,234.15,234.5,233.73,234.42,17025.0,215.442,215.764,215.0555,215.6904,17025.0
2021-04-05 10:25:00,234.27,234.57,234.22,234.35,11076.0,215.5524,215.8284,215.5064,215.626,11076.0
2021-04-05 10:30:00,234.3,235.22,234.3,235.18,20093.0,215.58,216.4265,215.58,216.3897,20093.0
2021-04-05 10:35:00,235.15,235.49,234.78,235.01,23603.0,216.3621,216.6749,216.0217,216.2333,23603.0
2021-04-05 10:40:00,234.86,235.33,234.79,235.14,10020.0,216.0953,216.5277,216.0309,216.3529,10020.0
2021-04-05 10:45:00,235.15,235.2,234.89,235.04,13502.0,216.3621,216.4081,216.1229,216.2609,13502.0
2021-04-05 10:50:00,235.0,235.03,234.42,234.56,17488.0,216.2241,216.2517,215.6904,215.8192,17488.0
2021-04-05 10:55:00,234.56,234.97,234.42,234.42,15542.0,215.8192,216.1965,215.6904,215.6904,15542.0
2021-04-05 11:00:00,234.43,234.53,234.08,234.42,10313.0,215.6996,215.7916,215.3776,215.6904,10313.0
2021-04-05 11:05:00,234.57,234.78,234.49,234.61,9138.0,215.8284,216.0217,215.7548,215.8652,9138.0
2021-04-05 11:10:00,234.54,234.68,234.16,234.25,10829.0,215.8008,215.9296,215.4512,215.534,10829.0
2021-04-05 11:15:00,234.25,234.37,234.03,234.03,8515.0,215.534,215.6444,215.3316,215.3316,8515.0
2021-04-05 11:20:00,234.08,234.2,233.8,234.14,14818.0,215.3776,215.488,215.12,215.4328,14818.0
2021-04-05 11:25:00,234.04,234.2,233.95,234.2,4699.0,215.3408,215.488,215.258,215.488,4699.0
2021-04-05 11:30:00,234.11,234.28,233.91,233.91,6300.0,215.4052,215.5616,215.2212,215.2212,6300.0
2021-04-05 11:35:00,233.93,234.43,233.91,234.21,9139.0,215.2396,215.6996,215.2212,215.4972,9139.0
2021-04-05 11:40:00,234.09,234.5,233.96,234.49,15517.0,215.3868,215.764,215.2672,215.7548,15517.0
2021-04-05 11:45:00,234.49,235.07,234.3,235.07,23000.0,215.7548,216.2885,215.58,216.2885,23000.0
2021-04-05 11:50:00,235.04,235.18,234.87,234.93,11828.0,216.2609,216.3897,216.1045,216.1597,11828.0
2021-04-05 11:55:00,234.95,235.13,234.9,234.99,10747.0,216.1781,216.3437,216.1321,216.2149,10747.0
2021-04-05 12:00:00,234.93,235.24,234.83,235.16,9531.0,216.1597,216.4449,216.0677,216.3713,9531.0
2021-04-05 12:05:00,235.13,235.16,234.93,234.93,3410.0,216.3437,216.3713,216.1597,216.1597,3410.0
2021-04-05 12:10:00,234.8,235.01,234.75,234.89,4253.0,216.0401,216.2333,215.994,216.1229,4253.0
2021-04-05 12:15:00,234.96,235.09,234.81,234.91,6551.0,216.1873,216.3069,216.0493,216.1413,6551.0
2021-04-05 12:20:00,234.91,235.18,234.84,235.08,9651.0,216.1413,216.3897,216.0769,216.2977,9651.0
2021-04-05 12:25:00,235.07,235.5,235.05,235.49,16151.0,216.2885,216.6841,216.2701,216.6749,16151.0
2021-04-05 12:30:00,235.47,235.67,235.32,235.41,14924.0,216.6565,216.8405,216.5185,216.6013,14924.0
2021-04-05 12:35:00,235.4,235.46,235.1,235.26,16391.0,216.5921,216.6473,216.3161,216.4633,16391.0
2021-04-05 12:40:00,235.23,235.29,235.09,235.23,4974.0,216.4357,216.4909,216.3069,216.4357,4974.0
2021-04-05 12:45:00,235.25,235.37,235.18,235.32,6413.0,216.4541,216.5645,216.3897,216.5185,6413.0
2021-04-05 12:50:00,235.29,235.34,235.07,235.08,8550.0,216.4909,216.5369,216.2885,216.2977,8550.0
2021-04-05 12:55:00,235.14,235.14,234.36,234.36,23136.0,216.3529,216.3529,215.6352,215.6352,23136.0
2021-04-05 13:00:00,234.42,234.67,234.37,234.62,10073.0,215.6904,215.9204,215.6444,215.8744,10073.0
2021-04-05 13:05:00,234.63,234.74,234.43,234.49,15818.0,215.8836,215.9848,215.6996,215.7548,15818.0
2021-04-05 13:10:00,234.48,234.5,234.08,234.23,16431.0,215.7456,215.764,215.3776,215.5156,16431.0
2021-04-05 13:15:00,234.23,234.28,234.02,234.13,9255.0,215.5156,215.5616,215.3224,215.4236,9255.0
2021-04-05 13:20:00,234.08,234.52,234.04,234.48,10277.0,215.3776,215.7824,215.3408,215.7456,10277.0
2021-04-05 13:25:00,234.45,234.51,234.2,234.41,5701.0,215.718,215.7732,215.488,215.6812,5701.0
2021-04-05 13:30:00,234.4,235.1,234.39,234.94,20292.0,215.672,216.3161,215.6628,216.1689,20292.0
2021-04-05 13:35:00,234.96,235.15,234.75,234.99,7984.0,216.1873,216.3621,215.994,216.2149,7984.0
2021-04-05 13:40:00,235.01,235.03,234.75,234.89,5652.0,216.2333,216.2517,215.994,216.1229,5652.0
2021-04-05 13:45:00,234.99,235.06,234.65,234.88,12251.0,216.2149,216.2793,215.902,216.1137,12251.0
2021-04-05 13:50:00,234.84,234.88,234.39,234.39,9418.0,216.0769,216.1137,215.6628,215.6628,9418.0
2021-04-05 13:55:00,234.4,234.73,234.38,234.5,10660.0,215.672,215.9756,215.6536,215.764,10660.0
2021-04-05 14:00:00,234.56,234.56,234.04,234.09,14962.0,215.8192,215.8192,215.3408,215.3868,14962.0
2021-04-05 14:05:00,234.08,234.24,233.94,233.95,16488.0,215.3776,215.5248,215.2488,215.258,16488.0
2021-04-05 14:10:00,234.0,234.28,234.0,234.03,5038.0,215.304,215.5616,215.304,215.3316,5038.0
2021-04-05 14:15:00,234.0,234.06,233.68,233.81,21341.0,215.304,215.3592,215.0095,215.1292,21341.0
2021-04-05 14:20:00,233.78,233.92,233.68,233.78,9001.0,215.1015,215.2304,215.0095,215.1015,9001.0
2021-04-05 14:25:00,233.8,233.92,233.69,233.86,9648.0,215.12,215.2304,215.0187,215.1752,9648.0
2021-04-05 14:30:00,233.81,234.02,233.76,233.93,7904.0,215.1292,215.3224,215.0831,215.2396,7904.0
2021-04-05 14:35:00,233.89,233.92,233.75,233.84,9728.0,215.2028,215.2304,215.0739,215.1568,9728.0
2021-04-05 14:40:00,233.88,234.1,233.85,233.93,9161.0,215.1936,215.396,215.166,215.2396,9161.0
2021-04-05 14:45:00,233.97,234.12,233.79,234.08,26104.0,215.2764,215.4144,215.1108,215.3776,26104.0
2021-04-05 14:50:00,234.08,234.12,233.86,234.01,7910.0,215.3776,215.4144,215.1752,215.3132,7910.0
2021-04-05 14:55:00,234.0,234.08,233.53,233.53,11979.0,215.304,215.3776,214.8715,214.8715,11979.0
2021-04-05 15:00:00,233.51,233.52,233.22,233.28,25000.0,214.8531,214.8623,214.5863,214.6415,25000.0
2021-04-05 15:05:00,233.32,233.77,233.32,233.76,19504.0,214.6783,215.0923,214.6783,215.0831,19504.0
2021-04-05 15:10:00,233.8,233.91,233.72,233.75,12585.0,215.12,215.2212,215.0463,215.0739,12585.0
2021-04-05 15:15:00,233.75,234.16,233.7,234.16,15175.0,215.0739,215.4512,215.0279,215.4512,15175.0
2021-04-05 15:20:00,234.06,234.06,233.66,233.66,15527.0,215.3592,215.3592,214.9911,214.9911,15527.0
2021-04-05 15:25:00,233.68,233.72,233.54,233.65,11869.0,215.0095,215.0463,214.8807,214.9819,11869.0
2021-04-05 15:30:00,233.6,233.71,233.4,233.4,26078.0,214.9359,215.0371,214.7519,214.7519,26078.0
2021-04-05 15:35:00,233.42,233.72,233.42,233.56,17254.0,214.7703,215.0463,214.7703,214.8991,17254.0
2021-04-05 15:40:00,233.56,233.65,233.47,233.58,21868.0,214.8991,214.9819,214.8163,214.9175,21868.0
2021-04-05 15:45:00,233.54,233.78,233.51,233.63,23308.0,214.8807,215.1015,214.8531,214.9635,23308.0
2021-04-05 15:50:00,233.7,233.77,233.45,233.45,42950.0,215.0279,215.0923,214.7979,214.7979,42950.0
2021-04-05 15:55:00,233.5,233.91,233.46,233.71,90583.0,214.8439,215.2212,214.8071,215.0371,90583.0
2021-04-06 09:30:00,232.5,234.2,232.4,234.18,86014.0,213.9238,215.488,213.8318,215.4696,86014.0
2021-04-06 09:35:00,234.18,235.17,234.07,234.68,31169.0,215.4696,216.3805,215.3684,215.9296,31169.0
2021-04-06 09:40:00,234.84,235.0,234.34,234.77,15196.0,216.0769,216.2241,215.6168,216.0125,15196.0
2021-04-06 09:45:00,234.9,235.57,234.63,235.22,26732.0,216.1321,216.7485,215.8836,216.4265,26732.0
2021-04-06 09:50:00,235.19,235.65,235.14,235.27,14413.0,216.3989,216.8221,216.3529,216.4725,14413.0
2021-04-06 09:55:00,235.22,236.0,235.22,235.9,19550.0,216.4265,217.1442,216.4265,217.0522,19550.0
2021-04-06 10:00:00,235.81,236.06,235.22,235.72,30619.0,216.9694,217.1994,216.4265,216.8865,30619.0
2021-04-06 10:05:00,235.72,235.83,235.12,235.5,21303.0,216.8865,216.9878,216.3345,216.6841,21303.0
2021-04-06 10:10:00,235.53,236.31,235.53,236.31,13300.0,216.7117,217.4294,216.7117,217.4294,13300.0
2021-04-06 10:15:00,236.38,236.66,236.18,236.6,31140.0,217.4938,217.7514,217.3098,217.6962,31140.0
2021-04-06 10:20:00,236.56,236.68,235.87,235.89,23027.0,217.6594,217.7698,217.0246,217.043,23027.0
2021-04-06 10:25:00,236.05,236.16,235.59,235.59,10298.0,217.1902,217.2914,216.7669,216.7669,10298.0
2021-04-06 10:30:00,235.61,235.91,235.41,235.81,14721.0,216.7853,217.0614,216.6013,216.9694,14721.0
2021-04-06 10:35:00,235.81,235.94,235.1,235.12,12618.0,216.9694,217.089,216.3161,216.3345,12618.0
2021-04-06 10:40:00,235.14,235.2,234.37,234.48,22995.0,216.3529,216.4081,215.6444,215.7456,22995.0
2021-04-06 10:45:00,234.58,234.6,234.15,234.16,12410.0,215.8376,215.856,215.442,215.4512,12410.0
2021-04-06 10:50:00,234.26,234.31,233.61,233.81,20250.0,215.5432,215.5892,214.9451,215.1292,20250.0
2021-04-06 10:55:00,233.86,234.29,233.83,233.99,26012.0,215.1752,215.5708,215.1476,215.2948,26012.0
2021-04-06 11:00:00,233.98,234.03,233.56,233.69,11793.0,215.2856,215.3316,214.8991,215.0187,11793.0
2021-04-06 11:05:00,233.67,233.86,233.33,233.59,9812.0,215.0003,215.1752,214.6875,214.9267,9812.0
2021-04-06 11:10:00,233.65,233.9,233.6,233.8,10489.0,214.9819,215.212,214.9359,215.12,10489.0
2021-04-06 11:15:00,233.78,233.91,233.63,233.69,11225.0,215.1015,215.2212,214.9635,215.0187,11225.0
2021-04-06 11:20:00,233.69,233.92,233.59,233.66,9227.0,215.0187,215.2304,214.9267,214.9911,9227.0
2021-04-06 11:25:00,233.71,233.83,233.38,233.75,18034.0,215.0371,215.1476,214.7335,215.0739,18034.0
2021-04-06 11:30:00,233.79,234.08,233.62,234.08,8739.0,215.1108,215.3776,214.9543,215.3776,8739.0
2021-04-06 11:35:00,234.03,234.1,233.84,234.08,10956.0,215.3316,215.396,215.1568,215.3776,10956.0
2021-04-06 11:40:00,234.13,234.29,233.91,234.0,6760.0,215.4236,215.5708,215.2212,215.304,6760.0
2021-04-06 11:45:00,233.99,234.31,233.95,234.31,4619.0,215.2948,215.5892,215.258,215.5892,4619.0
2021-04-06 11:50:00,234.27,234.3,234.04,234.07,5416.0,215.5524,215.58,215.3408,215.3684,5416.0
2021-04-06 11:55:00,234.14,234.23,233.82,233.86,5724.0,215.4328,215.5156,215.1384,215.1752,5724.0
2021-04-06 12:00:00,233.77,234.06,233.75,233.96,3666.0,215.0923,215.3592,215.0739,215.2672,3666.0
2021-04-06 12:05:00,234.03,234.05,233.6,233.6,3620.0,215.3316,215.35,214.9359,214.9359,3620.0
2021-04-06 12:10:00,233.58,233.82,233.58,233.82,7114.0,214.9175,215.1384,214.9175,215.1384,7114.0
2021-04-06 12:15:00,233.81,233.94,233.73,233.78,3888.0,215.1292,215.2488,215.0555,215.1015,3888.0
2021-04-06 12:20:00,233.78,233.78,233.61,233.68,5716.0,215.1015,215.1015,214.9451,215.0095,5716.0
2021-04-06 12:25:00,233.72,233.74,233.52,233.6,6093.0,215.0463,215.0647,214.8623,214.9359,6093.0
2021-04-06 12:30:00,233.58,233.58,233.19,233.48,14321.0,214.9175,214.9175,214.5587,214.8255,14321.0
2021-04-06 12:35:00,233.42,233.64,233.34,233.5,6476.0,214.7703,214.9727,214.6967,214.8439,6476.0
2021-04-06 12:40:00,233.51,233.71,233.4,233.51,4163.0,214.8531,215.0371,214.7519,214.8531,4163.0
2021-04-06 12:45:00,233.53,233.53,233.31,233.41,2675.0,214.8715,214.8715,214.6691,214.7611,2675.0
2021-04-06 12:50:00,233.45,233.54,233.27,233.33,9840.0,214.7979,214.8807,214.6323,214.6875,9840.0
2021-04-06 12:55:00,233.36,233.42,233.33,233.37,2954.0,214.7151,214.7703,214.6875,214.7243,2954.0
2021-04-06 13:00:00,233.35,233.35,233.05,233.09,5833.0,214.7059,214.7059,214.4299,214.4667,5833.0
2021-04-06 13:05:00,233.07,233.18,232.52,232.63,22863.0,214.4483,214.5495,213.9422,214.0434,22863.0
2021-04-06 13:10:00,232.63,232.81,232.55,232.62,11356.0,214.0434,214.209,213.9698,214.0342,11356.0
2021-04-06 13:15:00,232.67,233.03,232.65,232.75,11360.0,214.0802,214.4115,214.0618,214.1538,11360.0
2021-04-06 13:20:00,232.71,232.71,232.51,232.56,10423.0,214.117,214.117,213.933,213.979,10423.0
2021-04-06 13:25:00,232.56,232.62,232.12,232.13,22698.0,213.979,214.0342,213.5742,213.5834,22698.0
2021-04-06 13:30:00,232.16,232.43,231.96,232.39,20721.0,213.611,213.8594,213.427,213.8226,20721.0
2021-04-06 13:35:00,232.32,232.45,232.18,232.31,11690.0,213.7582,213.8778,213.6294,213.749,11690.0
2021-04-06 13:40:00,232.31,232.38,232.24,232.3,12706.0,213.749,213.8134,213.6846,213.7398,12706.0
2021-04-06 13:45:00,232.31,232.78,232.29,232.58,18809.0,213.749,214.1814,213.7306,213.9974,18809.0
2021-04-06 13:50:00,232.62,232.64,232.41,232.53,7163.0,214.0342,214.0526,213.841,213.9514,7163.0
2021-04-06 13:55:00,232.48,232.79,232.42,232.66,7161.0,213.9054,214.1906,213.8502,214.071,7161.0
2021-04-06 14:00:00,232.61,232.92,232.61,232.92,12810.0,214.025,214.3103,214.025,214.3103,12810.0
2021-04-06 14:05:00,232.83,232.83,232.56,232.56,11638.0,214.2275,214.2275,213.979,213.979,11638.0
2021-04-06 14:10:00,232.57,232.62,232.42,232.42,6218.0,213.9882,214.0342,213.8502,213.8502,6218.0
2021-04-06 14:15:00,232.49,232.86,232.49,232.84,21101.0,213.9146,214.2551,213.9146,214.2367,21101.0
2021-04-06 14:20:00,232.82,232.82,232.55,232.67,4054.0,214.2183,214.2183,213.9698,214.0802,4054.0
2021-04-06 14:25:00,232.63,232.65,232.45,232.53,9469.0,214.0434,214.0618,213.8778,213.9514,9469.0
2021-04-06 14:30:00,232.54,232.66,232.35,232.64,8019.0,213.9606,214.071,213.7858,214.0526,8019.0
2021-04-06 14:35:00,232.54,232.54,232.22,232.24,8661.0,213.9606,213.9606,213.6662,213.6846,8661.0
2021-04-06 14:40:00,232.25,232.46,232.25,232.43,7790.0,213.6938,213.887,213.6938,213.8594,7790.0
2021-04-06 14:45:00,232.45,232.45,232.24,232.24,4474.0,213.8778,213.8778,213.6846,213.6846,4474.0
2021-04-06 14:50:00,232.28,232.35,231.6,231.6,24125.0,213.7214,213.7858,213.0957,213.0957,24125.0
2021-04-06 14:55:00,231.63,231.75,231.27,231.36,31731.0,213.1233,213.2337,212.7921,212.8749,31731.0
2021-04-06 15:00:00,231.34,231.49,230.94,231.01,29364.0,212.8565,212.9945,212.4885,212.5529,29364.0
2021-04-06 15:05:00,231.06,231.15,230.64,230.81,35711.0,212.5989,212.6817,212.2124,212.3688,35711.0
2021-04-06 15:10:00,230.73,231.08,230.7,230.95,20078.0,212.2952,212.6173,212.2676,212.4977,20078.0
2021-04-06 15:15:00,230.91,231.08,230.84,230.91,17526.0,212.4609,212.6173,212.3964,212.4609,17526.0
2021-04-06 15:20:00,230.91,230.94,230.55,230.65,19850.0,212.4609,212.4885,212.1296,212.2216,19850.0
2021-04-06 15:25:00,230.58,230.58,230.23,230.28,16230.0,212.1572,212.1572,211.8352,211.8812,16230.0
2021-04-06 15:30:00,230.37,231.04,230.3,231.03,20276.0,211.964,212.5805,211.8996,212.5713,20276.0
2021-04-06 15:35:00,231.04,231.31,230.88,231.01,18921.0,212.5805,212.8289,212.4333,212.5529,18921.0
2021-04-06 15:40:00,231.01,231.02,230.7,230.78,24812.0,212.5529,212.5621,212.2676,212.3412,24812.0
2021-04-06 15:45:00,230.78,230.92,230.63,230.78,27949.0,212.3412,212.4701,212.2032,212.3412,27949.0
2021-04-06 15:50:00,230.83,230.83,230.33,230.45,63180.0,212.3872,212.3872,211.9272,212.0376,63180.0
2021-04-06 15:55:00,230.46,230.86,230.32,230.74,107512.0,212.0468,212.4149,211.918,212.3044,107512.0
2021-04-07 09:30:00,231.96,234.19,231.0,233.61,97304.0,213.427,215.4788,212.5437,214.9451,97304.0
2021-04-07 09:35:00,233.56,233.67,232.09,232.14,31478.0,214.8991,215.0003,213.5466,213.5926,31478.0
2021-04-07 09:40:00,232.17,232.49,231.95,232.14,22858.0,213.6202,213.9146,213.4178,213.5926,22858.0
2021-04-07 09:45:00,232.06,232.07,231.19,231.47,21834.0,213.519,213.5282,212.7185,212.9761,21834.0
2021-04-07 09:50:00,231.42,231.57,231.16,231.28,18453.0,212.9301,213.0681,212.6909,212.8013,18453.0
2021-04-07 09:55:00,231.19,231.55,230.93,231.55,27197.0,212.7185,213.0497,212.4793,213.0497,27197.0
2021-04-07 10:00:00,231.48,231.54,230.64,231.12,24175.0,212.9853,213.0405,212.2124,212.6541,24175.0
2021-04-07 10:05:00,231.05,231.06,230.15,230.45,21804.0,212.5897,212.5989,211.7616,212.0376,21804.0
2021-04-07 10:10:00,230.47,230.52,229.76,230.14,32353.0,212.056,212.102,211.4027,211.7524,32353.0
2021-04-07 10:15:00,230.1,230.25,229.82,230.09,14501.0,211.7156,211.8536,211.4579,211.7064,14501.0
2021-04-07 10:20:00,230.03,230.28,229.79,230.11,28150.0,211.6512,211.8812,211.4303,211.7248,28150.0
2021-04-07 10:25:00,230.15,230.59,229.76,230.51,18751.0,211.7616,212.1664,211.4027,212.0928,18751.0
2021-04-07 10:30:00,230.59,231.33,230.55,231.3,17130.0,212.1664,212.8473,212.1296,212.8197,17130.0
2021-04-07 10:35:00,231.22,232.07,231.0,231.84,41074.0,212.7461,213.5282,212.5437,213.3166,41074.0
2021-04-07 10:40:00,231.95,232.04,231.63,231.86,12800.0,213.4178,213.5006,213.1233,213.335,12800.0
2021-04-07 10:45:00,231.88,232.36,231.69,231.69,14575.0,213.3534,213.795,213.1785,213.1785,14575.0
2021-04-07 10:50:00,231.7,232.27,231.7,232.12,8763.0,213.1877,213.7122,213.1877,213.5742,8763.0
2021-04-07 10:55:00,232.12,232.14,231.87,232.07,9753.0,213.5742,213.5926,213.3442,213.5282,9753.0
2021-04-07 11:00:00,232.0,232.0,231.51,231.54,15892.0,213.4638,213.4638,213.0129,213.0405,15892.0
2021-04-07 11:05:00,231.53,231.55,230.89,230.89,5039.0,213.0313,213.0497,212.4425,212.4425,5039.0
2021-04-07 11:10:00,230.86,231.23,230.85,231.06,4716.0,212.4149,212.7553,212.4056,212.5989,4716.0
2021-04-07 11:15:00,231.16,231.21,230.82,230.85,7134.0,212.6909,212.7369,212.378,212.4056,7134.0
2021-04-07 11:20:00,230.86,230.86,230.38,230.48,6157.0,212.4149,212.4149,211.9732,212.0652,6157.0
2021-04-07 11:25:00,230.51,230.69,230.33,230.69,13911.0,212.0928,212.2584,211.9272,212.2584,13911.0
2021-04-07 11:30:00,230.65,230.65,230.1,230.21,12873.0,212.2216,212.2216,211.7156,211.8168,12873.0
2021-04-07 11:35:00,230.16,230.18,229.86,229.87,20408.0,211.7708,211.7892,211.4947,211.5039,20408.0
2021-04-07 11:40:00,229.93,230.02,229.44,229.46,31274.0,211.5592,211.642,211.1083,211.1267,31274.0
2021-04-07 11:45:00,229.45,229.99,229.39,229.93,14764.0,211.1175,211.6144,211.0623,211.5592,14764.0
2021-04-07 11:50:00,229.98,230.03,229.39,229.57,9718.0,211.6052,211.6512,211.0623,211.2279,9718.0
2021-04-07 11:55:00,229.56,229.65,229.41,229.6,15010.0,211.2187,211.3015,211.0807,211.2555,15010.0
2021-04-07 12:00:00,229.5,229.83,229.35,229.74,20160.0,211.1635,211.4671,211.0255,211.3843,20160.0
2021-04-07 12:05:00,229.8,230.11,229.76,230.1,9403.0,211.4395,211.7248,211.4027,211.7156,9403.0
2021-04-07 12:10:00,230.16,230.17,229.87,230.16,7571.0,211.7708,211.78,211.5039,211.7708,7571.0
2021-04-07 12:15:00,230.2,230.23,229.69,229.7,6887.0,211.8076,211.8352,211.3383,211.3475,6887.0
2021-04-07 12:20:00,229.79,229.99,229.74,229.96,7727.0,211.4303,211.6144,211.3843,211.5868,7727.0
2021-04-07 12:25:00,230.01,230.12,229.81,229.81,3655.0,211.6328,211.734,211.4487,211.4487,3655.0
2021-04-07 12:30:00,229.9,230.15,229.84,230.0,8312.0,211.5316,211.7616,211.4763,211.6236,8312.0
2021-04-07 12:35:00,230.04,230.31,230.04,230.31,4656.0,211.6604,211.9088,211.6604,211.9088,4656.0
2021-04-07 12:40:00,230.32,230.37,230.17,230.34,7049.0,211.918,211.964,211.78,211.9364,7049.0
2021-04-07 12:45:00,230.35,230.42,230.22,230.32,20014.0,211.9456,212.01,211.826,211.918,20014.0
2021-04-07 12:50:00,230.31,230.53,230.31,230.48,10642.0,211.9088,212.1112,211.9088,212.0652,10642.0
2021-04-07 12:55:00,230.52,230.7,230.31,230.47,11782.0,212.102,212.2676,211.9088,212.056,11782.0
2021-04-07 13:00:00,230.57,230.82,230.47,230.55,9480.0,212.148,212.378,212.056,212.1296,9480.0
2021-04-07 13:05:00,230.6,230.73,230.41,230.46,15203.0,212.1756,212.2952,212.0008,212.0468,15203.0
2021-04-07 13:10:00,230.49,230.58,230.29,230.35,10442.0,212.0744,212.1572,211.8904,211.9456,10442.0
2021-04-07 13:15:00,230.36,230.38,230.16,230.24,5974.0,211.9548,211.9732,211.7708,211.8444,5974.0
2021-04-07 13:20:00,230.23,230.32,230.1,230.1,7084.0,211.8352,211.918,211.7156,211.7156,7084.0
2021-04-07 13:25:00,230.13,230.43,230.13,230.35,4258.0,211.7432,212.0192,211.7432,211.9456,4258.0
2021-04-07 13:30:00,230.29,230.41,230.19,230.35,5455.0,211.8904,212.0008,211.7984,211.9456,5455.0
2021-04-07 13:35:00,230.3,230.59,230.18,230.37,8187.0,211.8996,212.1664,211.7892,211.964,8187.0
2021-04-07 13:40:00,230.31,230.4,230.26,230.36,5984.0,211.9088,211.9916,211.8628,211.9548,5984.0
2021-04-07 13:45:00,230.32,230.47,230.26,230.41,5007.0,211.918,212.056,211.8628,212.0008,5007.0
2021-04-07 13:50:00,230.4,230.45,230.18,230.18,3900.0,211.9916,212.0376,211.7892,211.7892,3900.0
2021-04-07 13:55:00,230.23,230.34,230.15,230.3,8709.0,211.8352,211.9364,211.7616,211.8996,8709.0
2021-04-07 14:00:00,230.3,230.59,230.27,230.4,7048.0,211.8996,212.1664,211.872,211.9916,7048.0
2021-04-07 14:05:00,230.27,230.53,230.26,230.38,8069.0,211.872,212.1112,211.8628,211.9732,8069.0
2021-04-07 14:10:00,230.53,230.58,230.33,230.35,13620.0,212.1112,212.1572,211.9272,211.9456,13620.0
2021-04-07 14:15:00,230.33,230.33,230.0,230.03,6918.0,211.9272,211.9272,211.6236,211.6512,6918.0
2021-04-07 14:20:00,230.01,230.28,229.98,230.25,4874.0,211.6328,211.8812,211.6052,211.8536,4874.0
2021-04-07 14:25:00,230.26,230.34,230.18,230.18,10533.0,211.8628,211.9364,211.7892,211.7892,10533.0
2021-04-07 14:30:00,230.18,230.43,230.09,230.39,10242.0,211.7892,212.0192,211.7064,211.9824,10242.0
2021-04-07 14:35:00,230.4,230.52,230.2,230.2,8849.0,211.9916,212.102,211.8076,211.8076,8849.0
2021-04-07 14:40:00,230.23,230.33,230.2,230.29,5231.0,211.8352,211.9272,211.8076,211.8904,5231.0
2021-04-07 14:45:00,230.23,230.46,230.23,230.46,7816.0,211.8352,212.0468,211.8352,212.0468,7816.0
2021-04-07 14:50:00,230.47,230.51,230.31,230.36,5653.0,212.056,212.0928,211.9088,211.9548,5653.0
2021-04-07 14:55:00,230.38,230.41,230.22,230.22,6376.0,211.9732,212.0008,211.826,211.826,6376.0
2021-04-07 15:00:00,230.25,230.46,230.24,230.44,11418.0,211.8536,212.0468,211.8444,212.0284,11418.0
2021-04-07 15:05:00,230.45,230.52,230.31,230.41,24933.0,212.0376,212.102,211.9088,212.0008,24933.0
2021-04-07 15:10:00,230.43,230.48,230.24,230.24,6911.0,212.0192,212.0652,211.8444,211.8444,6911.0
2021-04-07 15:15:00,230.22,230.27,230.01,230.08,9620.0,211.826,211.872,211.6328,211.6972,9620.0
2021-04-07 15:20:00,230.09,230.14,229.97,230.01,10769.0,211.7064,211.7524,211.596,211.6328,10769.0
2021-04-07 15:25:00,229.98,230.08,229.73,229.76,15718.0,211.6052,211.6972,211.3751,211.4027,15718.0
2021-04-07 15:30:00,229.73,229.82,229.63,229.71,17670.0,211.3751,211.4579,211.2831,211.3567,17670.0
2021-04-07 15:35:00,229.68,230.13,229.58,230.05,13494.0,211.3291,211.7432,211.2371,211.6696,13494.0
2021-04-07 15:40:00,230.05,230.15,229.97,230.12,30576.0,211.6696,211.7616,211.596,211.734,30576.0
2021-04-07 15:45:00,230.13,230.43,230.07,230.18,21970.0,211.7432,212.0192,211.688,211.7892,21970.0
2021-04-07 15:50:00,230.16,230.21,229.98,230.13,40221.0,211.7708,211.8168,211.6052,211.7432,40221.0
2021-04-07 15:55:00,230.08,230.47,230.01,230.31,84456.0,211.6972,212.056,211.6328,211.9088,84456.0
2021-04-08 09:30:00,230.13,230.33,229.32,230.06,87939.0,211.7432,211.9272,210.9979,211.6788,87939.0
2021-04-08 09:35:00,230.22,230.41,229.29,229.75,33235.0,211.826,212.0008,210.9703,211.3935,33235.0
2021-04-08 09:40:00,229.76,229.76,228.7,228.7,24569.0,211.4027,211.4027,210.4274,210.4274,24569.0
2021-04-08 09:45:00,228.71,228.83,227.85,228.39,46583.0,210.4366,210.547,209.6453,210.1422,46583.0
2021-04-08 09:50:00,228.18,228.27,227.41,227.41,52425.0,209.949,210.0318,209.2405,209.2405,52425.0
2021-04-08 09:55:00,227.51,227.75,227.17,227.41,50719.0,209.3325,209.5533,209.0197,209.2405,50719.0
2021-04-08 10:00:00,227.5,228.19,227.33,227.46,25504.0,209.3233,209.9582,209.1669,209.2865,25504.0
2021-04-08 10:05:00,227.41,227.79,227.37,227.52,25225.0,209.2405,209.5901,209.2037,209.3417,25225.0
2021-04-08 10:10:00,227.56,227.7,227.21,227.48,18372.0,209.3785,209.5073,209.0565,209.3049,18372.0
2021-04-08 10:15:00,227.45,228.13,227.37,228.05,18271.0,209.2773,209.903,209.2037,209.8294,18271.0
2021-04-08 10:20:00,227.98,227.98,227.28,227.3,21429.0,209.765,209.765,209.1209,209.1393,21429.0
2021-04-08 10:25:00,227.27,228.04,227.2,227.97,25420.0,209.1117,209.8202,209.0473,209.7558,25420.0
2021-04-08 10:30:00,227.97,228.23,227.79,228.23,13570.0,209.7558,209.995,209.5901,209.995,13570.0
2021-04-08 10:35:00,228.18,228.8,228.07,228.6,61964.0,209.949,210.5194,209.8478,210.3354,61964.0
2021-04-08 10:40:00,228.61,228.71,228.45,228.46,16304.0,210.3446,210.4366,210.1974,210.2066,16304.0
2021-04-08 10:45:00,228.46,228.79,228.27,228.34,22861.0,210.2066,210.5102,210.0318,210.0962,22861.0
2021-04-08 10:50:00,228.31,228.53,228.11,228.18,14730.0,210.0686,210.271,209.8846,209.949,14730.0
2021-04-08 10:55:00,228.23,228.66,228.22,228.58,20364.0,209.995,210.3906,209.9858,210.317,20364.0
2021-04-08 11:00:00,228.68,229.2,228.65,229.07,17240.0,210.409,210.8875,210.3814,210.7679,17240.0
2021-04-08 11:05:00,229.05,229.17,228.93,229.17,9186.0,210.7495,210.8599,210.6391,210.8599,9186.0
2021-04-08 11:10:00,229.21,229.37,229.14,229.26,6784.0,210.8967,211.0439,210.8323,210.9427,6784.0
2021-04-08 11:15:00,229.25,229.39,228.83,228.84,12781.0,210.9335,211.0623,210.547,210.5562,12781.0
2021-04-08 11:20:00,228.87,228.97,228.62,228.74,10905.0,210.5838,210.6759,210.3538,210.4642,10905.0
2021-04-08 11:25:00,228.78,228.92,228.67,228.79,6752.0,210.501,210.6299,210.3998,210.5102,6752.0
2021-04-08 11:30:00,228.75,228.9,228.72,228.74,8763.0,210.4734,210.6114,210.4458,210.4642,8763.0
2021-04-08 11:35:00,228.74,229.03,228.64,228.91,6028.0,210.4642,210.7311,210.3722,210.6207,6028.0
2021-04-08 11:40:00,228.99,229.28,228.93,229.18,11456.0,210.6943,210.9611,210.6391,210.8691,11456.0
2021-04-08 11:45:00,229.2,229.36,229.07,229.11,8766.0,210.8875,211.0347,210.7679,210.8047,8766.0
2021-04-08 11:50:00,229.07,229.39,229.0,229.22,10932.0,210.7679,211.0623,210.7035,210.9059,10932.0
2021-04-08 11:55:00,229.28,229.33,228.91,228.98,12140.0,210.9611,211.0071,210.6207,210.6851,12140.0
2021-04-08 12:00:00,228.92,229.07,228.88,228.95,5272.0,210.6299,210.7679,210.593,210.6575,5272.0
2021-04-08 12:05:00,228.99,229.12,228.94,228.97,8522.0,210.6943,210.8139,210.6483,210.6759,8522.0
2021-04-08 12:10:00,229.01,229.21,228.96,229.2,6435.0,210.7127,210.8967,210.6667,210.8875,6435.0
2021-04-08 12:15:00,229.28,229.39,229.15,229.23,5445.0,210.9611,211.0623,210.8415,210.9151,5445.0
2021-04-08 12:20:00,229.22,229.6,229.22,229.48,9881.0,210.9059,211.2555,210.9059,211.1451,9881.0
2021-04-08 12:25:00,229.52,229.6,229.36,229.55,10213.0,211.1819,211.2555,211.0347,211.2095,10213.0
2021-04-08 12:30:00,229.51,229.68,229.36,229.68,12385.0,211.1727,211.3291,211.0347,211.3291,12385.0
2021-04-08 12:35:00,229.69,229.83,229.62,229.73,9002.0,211.3383,211.4671,211.2739,211.3751,9002.0
2021-04-08 12:40:00,229.72,229.77,229.57,229.73,6421.0,211.3659,211.4119,211.2279,211.3751,6421.0
2021-04-08 12:45:00,229.77,230.07,229.77,229.97,12082.0,211.4119,211.688,211.4119,211.596,12082.0
2021-04-08 12:50:00,229.98,230.13,229.55,229.55,13657.0,211.6052,211.7432,211.2095,211.2095,13657.0
2021-04-08 12:55:00,229.61,229.63,229.53,229.62,4739.0,211.2647,211.2831,211.1911,211.2739,4739.0
2021-04-08 13:00:00,229.67,229.82,229.61,229.61,7493.0,211.3199,211.4579,211.2647,211.2647,7493.0
2021-04-08 13:05:00,229.66,229.84,229.66,229.78,6150.0,211.3107,211.4763,211.3107,211.4211,6150.0
2021-04-08 13:10:00,229.71,229.82,229.69,229.79,3070.0,211.3567,211.4579,211.3383,211.4303,3070.0
2021-04-08 13:15:00,229.77,229.93,229.72,229.86,8106.0,211.4119,211.5592,211.3659,211.4947,8106.0
2021-04-08 13:20:00,229.88,229.96,229.8,229.82,16077.0,211.5131,211.5868,211.4395,211.4579,16077.0
2021-04-08 13:25:00,229.78,229.98,229.76,229.82,5200.0,211.4211,211.6052,211.4027,211.4579,5200.0
2021-04-08 13:30:00,229.82,230.09,229.82,230.04,14670.0,211.4579,211.7064,211.4579,211.6604,14670.0
2021-04-08 13:35:00,230.09,230.09,229.65,229.79,19882.0,211.7064,211.7064,211.3015,211.4303,19882.0
2021-04-08 13:40:00,229.77,230.02,229.73,229.98,24615.0,211.4119,211.642,211.3751,211.6052,24615.0
2021-04-08 13:45:00,229.93,230.11,229.83,229.83,10647.0,211.5592,211.7248,211.4671,211.4671,10647.0
2021-04-08 13:50:00,229.94,229.94,229.76,229.78,11793.0,211.5684,211.5684,211.4027,211.4211,11793.0
2021-04-08 13:55:00,229.82,230.1,229.82,229.96,6356.0,211.4579,211.7156,211.4579,211.5868,6356.0
2021-04-08 14:00:00,229.97,230.05,229.8,230.01,5840.0,211.596,211.6696,211.4395,211.6328,5840.0
2021-04-08 14:05:00,230.08,230.17,229.99,230.17,4275.0,211.6972,211.78,211.6144,211.78,4275.0
2021-04-08 14:10:00,230.16,230.33,230.11,230.27,8278.0,211.7708,211.9272,211.7248,211.872,8278.0
2021-04-08 14:15:00,230.29,230.56,230.21,230.25,21037.0,211.8904,212.1388,211.8168,211.8536,21037.0
2021-04-08 14:20:00,230.28,230.36,230.13,230.3,7141.0,211.8812,211.9548,211.7432,211.8996,7141.0
2021-04-08 14:25:00,230.28,230.41,230.25,230.39,7744.0,211.8812,212.0008,211.8536,211.9824,7744.0
2021-04-08 14:30:00,230.36,230.83,230.34,230.76,16661.0,211.9548,212.3872,211.9364,212.3228,16661.0
2021-04-08 14:35:00,230.74,230.78,230.64,230.68,4704.0,212.3044,212.3412,212.2124,212.2492,4704.0
2021-04-08 14:40:00,230.62,230.87,230.58,230.87,9996.0,212.194,212.4241,212.1572,212.4241,9996.0
2021-04-08 14:45:00,230.88,230.92,230.64,230.78,13452.0,212.4333,212.4701,212.2124,212.3412,13452.0
2021-04-08 14:50:00,230.73,230.79,230.55,230.7,5871.0,212.2952,212.3504,212.1296,212.2676,5871.0
2021-04-08 14:55:00,230.73,231.0,230.72,230.98,14116.0,212.2952,212.5437,212.286,212.5253,14116.0
2021-04-08 15:00:00,230.97,231.05,230.62,230.69,18339.0,212.5161,212.5897,212.194,212.2584,18339.0
2021-04-08 15:05:00,230.68,230.83,230.49,230.63,27960.0,212.2492,212.3872,212.0744,212.2032,27960.0
2021-04-08 15:10:00,230.62,230.64,230.37,230.39,10190.0,212.194,212.2124,211.964,211.9824,10190.0
2021-04-08 15:15:00,230.38,230.51,230.29,230.46,7286.0,211.9732,212.0928,211.8904,212.0468,7286.0
2021-04-08 15:20:00,230.46,230.67,230.37,230.6,8269.0,212.0468,212.24,211.964,212.1756,8269.0
2021-04-08 15:25:00,230.63,230.64,230.42,230.44,6413.0,212.2032,212.2124,212.01,212.0284,6413.0
2021-04-08 15:30:00,230.42,230.51,230.27,230.37,10991.0,212.01,212.0928,211.872,211.964,10991.0
2021-04-08 15:35:00,230.36,230.57,230.22,230.54,9097.0,211.9548,212.148,211.826,212.1204,9097.0
2021-04-08 15:40:00,230.48,230.53,230.34,230.46,12643.0,212.0652,212.1112,211.9364,212.0468,12643.0
2021-04-08 15:45:00,230.48,230.48,230.23,230.35,16812.0,212.0652,212.0652,211.8352,211.9456,16812.0
2021-04-08 15:50:00,230.3,230.56,230.27,230.46,30392.0,211.8996,212.1388,211.872,212.0468,30392.0
2021-04-08 15:55:00,230.52,230.63,230.29,230.57,74096.0,212.102,212.2032,211.8904,212.148,74096.0
2021-04-09 09:30:00,231.3,232.16,231.06,232.03,84842.0,212.8197,213.611,212.5989,213.4914,84842.0
2021-04-09 09:35:00,232.02,232.2,231.35,231.65,34451.0,213.4822,213.6478,212.8657,213.1417,34451.0
2021-04-09 09:40:00,231.68,231.96,230.18,230.44,46500.0,213.1693,213.427,211.7892,212.0284,46500.0
2021-04-09 09:45:00,230.36,230.37,229.26,229.31,42865.0,211.9548,211.964,210.9427,210.9887,42865.0
2021-04-09 09:50:00,229.31,230.28,229.28,230.02,20741.0,210.9887,211.8812,210.9611,211.642,20741.0
2021-04-09 09:55:00,230.02,230.08,229.51,229.65,15886.0,211.642,211.6972,211.1727,211.3015,15886.0
2021-04-09 10:00:00,229.62,229.74,229.29,229.72,10462.0,211.2739,211.3843,210.9703,211.3659,10462.0
2021-04-09 10:05:00,229.69,230.18,229.67,230.1,7874.0,211.3383,211.7892,211.3199,211.7156,7874.0
2021-04-09 10:10:00,230.13,230.16,229.68,229.8,10467.0,211.7432,211.7708,211.3291,211.4395,10467.0
2021-04-09 10:15:00,229.75,230.08,229.43,229.59,17133.0,211.3935,211.6972,211.0991,211.2463,17133.0
2021-04-09 10:20:00,229.54,229.81,229.31,229.62,9256.0,211.2003,211.4487,210.9887,211.2739,9256.0
2021-04-09 10:25:00,229.59,229.73,229.26,229.58,21900.0,211.2463,211.3751,210.9427,211.2371,21900.0
2021-04-09 10:30:00,229.64,229.67,228.8,228.8,14665.0,211.2923,211.3199,210.5194,210.5194,14665.0
2021-04-09 10:35:00,228.83,228.9,228.59,228.63,21626.0,210.547,210.6114,210.3262,210.363,21626.0
2021-04-09 10:40:00,228.56,228.58,228.26,228.48,25514.0,210.2986,210.317,210.0226,210.225,25514.0
2021-04-09 10:45:00,228.44,229.01,228.39,228.88,18536.0,210.1882,210.7127,210.1422,210.593,18536.0
2021-04-09 10:50:00,228.88,229.35,228.83,229.06,10112.0,210.593,211.0255,210.547,210.7587,10112.0
2021-04-09 10:55:00,229.13,229.25,228.71,228.9,26246.0,210.8231,210.9335,210.4366,210.6114,26246.0
2021-04-09 11:00:00,228.82,229.4,228.81,229.25,22363.0,210.5378,211.0715,210.5286,210.9335,22363.0
2021-04-09 11:05:00,229.36,229.45,229.08,229.08,11219.0,211.0347,211.1175,210.7771,210.7771,11219.0
2021-04-09 11:10:00,229.1,229.13,228.71,228.75,16242.0,210.7955,210.8231,210.4366,210.4734,16242.0
2021-04-09 11:15:00,228.82,228.96,228.47,228.49,11792.0,210.5378,210.6667,210.2158,210.2342,11792.0
2021-04-09 11:20:00,228.49,228.49,228.1,228.36,20338.0,210.2342,210.2342,209.8754,210.1146,20338.0
2021-04-09 11:25:00,228.35,228.5,228.19,228.41,24085.0,210.1054,210.2434,209.9582,210.1606,24085.0
2021-04-09 11:30:00,228.41,228.5,227.95,228.08,16461.0,210.1606,210.2434,209.7374,209.857,16461.0
2021-04-09 11:35:00,228.11,228.32,228.02,228.28,18910.0,209.8846,210.0778,209.8018,210.041,18910.0
2021-04-09 11:40:00,228.22,228.3,228.02,228.05,17162.0,209.9858,210.0594,209.8018,209.8294,17162.0
2021-04-09 11:45:00,228.09,228.38,228.06,228.33,24440.0,209.8662,210.133,209.8386,210.087,24440.0
2021-04-09 11:50:00,228.3,228.36,228.07,228.16,18841.0,210.0594,210.1146,209.8478,209.9306,18841.0
2021-04-09 11:55:00,228.13,228.14,227.96,227.96,18062.0,209.903,209.9122,209.7466,209.7466,18062.0
2021-04-09 12:00:00,227.99,228.1,227.63,227.63,21564.0,209.7742,209.8754,209.4429,209.4429,21564.0
2021-04-09 12:05:00,227.57,227.74,227.54,227.58,12570.0,209.3877,209.5441,209.3601,209.3969,12570.0
2021-04-09 12:10:00,227.55,227.79,227.55,227.79,13639.0,209.3693,209.5901,209.3693,209.5901,13639.0
2021-04-09 12:15:00,227.74,227.9,227.65,227.74,18115.0,209.5441,209.6913,209.4613,209.5441,18115.0
2021-04-09 12:20:00,227.74,227.84,227.64,227.68,16079.0,209.5441,209.6361,209.4521,209.4889,16079.0
2021-04-09 12:25:00,227.71,227.84,227.57,227.81,10526.0,209.5165,209.6361,209.3877,209.6085,10526.0
2021-04-09 12:30:00,227.83,228.14,227.82,228.12,9698.0,209.6269,209.9122,209.6177,209.8938,9698.0
2021-04-09 12:35:00,228.08,228.45,228.08,228.39,7435.0,209.857,210.1974,209.857,210.1422,7435.0
2021-04-09 12:40:00,228.35,228.58,228.35,228.55,6101.0,210.1054,210.317,210.1054,210.2894,6101.0
2021-04-09 12:45:00,228.48,228.66,228.47,228.52,7293.0,210.225,210.3906,210.2158,210.2618,7293.0
2021-04-09 12:50:00,228.51,228.51,228.13,228.22,11852.0,210.2526,210.2526,209.903,209.9858,11852.0
2021-04-09 12:55:00,228.19,228.47,228.19,228.44,9807.0,209.9582,210.2158,209.9582,210.1882,9807.0
2021-04-09 13:00:00,228.45,228.5,228.28,228.31,6567.0,210.1974,210.2434,210.041,210.0686,6567.0
2021-04-09 13:05:00,228.27,228.28,228.06,228.14,9081.0,210.0318,210.041,209.8386,209.9122,9081.0
2021-04-09 13:10:00,228.12,228.29,228.12,228.19,17115.0,209.8938,210.0502,209.8938,209.9582,17115.0
2021-04-09 13:15:00,228.17,228.17,227.88,227.9,4892.0,209.9398,209.9398,209.6729,209.6913,4892.0
2021-04-09 13:20:00,227.9,228.08,227.87,228.03,9176.0,209.6913,209.857,209.6637,209.811,9176.0
2021-04-09 13:25:00,228.04,228.04,227.75,227.8,3964.0,209.8202,209.8202,209.5533,209.5993,3964.0
2021-04-09 13:30:00,227.76,227.89,227.74,227.85,8297.0,209.5625,209.6821,209.5441,209.6453,8297.0
2021-04-09 13:35:00,227.8,228.07,227.79,228.04,10659.0,209.5993,209.8478,209.5901,209.8202,10659.0
2021-04-09 13:40:00,228.0,228.15,228.0,228.13,8699.0,209.7834,209.9214,209.7834,209.903,8699.0
2021-04-09 13:45:00,228.11,228.58,228.1,228.4,17283.0,209.8846,210.317,209.8754,210.1514,17283.0
2021-04-09 13:50:00,228.37,228.44,228.23,228.34,9167.0,210.1238,210.1882,209.995,210.0962,9167.0
2021-04-09 13:55:00,228.38,228.39,228.21,228.32,8924.0,210.133,210.1422,209.9766,210.0778,8924.0
2021-04-09 14:00:00,228.35,228.77,228.35,228.72,12372.0,210.1054,210.4918,210.1054,210.4458,12372.0
2021-04-09 14:05:00,228.72,229.04,228.67,229.02,11042.0,210.4458,210.7403,210.3998,210.7219,11042.0
2021-04-09 14:10:00,229.02,229.26,229.02,229.23,18537.0,210.7219,210.9427,210.7219,210.9151,18537.0
2021-04-09 14:15:00,229.2,229.26,229.09,229.18,11582.0,210.8875,210.9427,210.7863,210.8691,11582.0
2021-04-09 14:20:00,229.14,229.15,228.98,229.07,10231.0,210.8323,210.8415,210.6851,210.7679,10231.0
2021-04-09 14:25:00,229.09,229.22,229.08,229.2,9818.0,210.7863,210.9059,210.7771,210.8875,9818.0
2021-04-09 14:30:00,229.2,229.2,229.07,229.1,6198.0,210.8875,210.8875,210.7679,210.7955,6198.0
2021-04-09 14:35:00,229.07,229.08,228.93,229.06,9463.0,210.7679,210.7771,210.6391,210.7587,9463.0
2021-04-09 14:40:00,229.03,229.19,229.0,229.12,7811.0,210.7311,210.8783,210.7035,210.8139,7811.0
2021-04-09 14:45:00,229.14,229.27,229.1,229.26,7466.0,210.8323,210.9519,210.7955,210.9427,7466.0
2021-04-09 14:50:00,229.27,229.27,229.05,229.05,9833.0,210.9519,210.9519,210.7495,210.7495,9833.0
2021-04-09 14:55:00,229.09,229.15,228.82,228.84,9983.0,210.7863,210.8415,210.5378,210.5562,9983.0
2021-04-09 15:00:00,228.82,229.12,228.81,228.95,13049.0,210.5378,210.8139,210.5286,210.6575,13049.0
2021-04-09 15:05:00,228.95,229.2,228.9,229.2,14345.0,210.6575,210.8875,210.6114,210.8875,14345.0
2021-04-09 15:10:00,229.16,229.21,228.9,228.99,12574.0,210.8507,210.8967,210.6114,210.6943,12574.0
2021-04-09 15:15:00,228.97,229.19,228.94,229.12,15091.0,210.6759,210.8783,210.6483,210.8139,15091.0
2021-04-09 15:20:00,229.11,229.22,229.06,229.17,12077.0,210.8047,210.9059,210.7587,210.8599,12077.0
2021-04-09 15:25:00,229.2,229.7,229.2,229.63,20384.0,210.8875,211.3475,210.8875,211.2831,20384.0
2021-04-09 15:30:00,229.67,229.95,229.65,229.76,17029.0,211.3199,211.5776,211.3015,211.4027,17029.0
2021-04-09 15:35:00,229.76,229.99,229.72,229.95,30924.0,211.4027,211.6144,211.3659,211.5776,30924.0
2021-04-09 15:40:00,229.98,230.23,229.9,230.09,28534.0,211.6052,211.8352,211.5316,211.7064,28534.0
2021-04-09 15:45:00,230.08,230.19,229.94,230.15,40970.0,211.6972,211.7984,211.5684,211.7616,40970.0
2021-04-09 15:50:00,230.15,230.67,230.14,230.49,46441.0,211.7616,212.24,211.7524,212.0744,46441.0
2021-04-09 15:55:00,230.48,230.92,230.28,230.73,157013.0,212.0652,212.4701,211.8812,212.2952,157013.0
2021-04-12 09:30:00,230.3,230.72,229.38,230.11,93570.0,211.8996,212.286,211.0531,211.7248,93570.0
2021-04-12 09:35:00,230.04,230.32,229.55,229.87,17240.0,211.6604,211.918,211.2095,211.5039,17240.0
2021-04-12 09:40:00,229.75,230.34,229.59,230.16,19731.0,211.3935,211.9364,211.2463,211.7708,19731.0
2021-04-12 09:45:00,230.09,230.45,229.2,229.27,34287.0,211.7064,212.0376,210.8875,210.9519,34287.0
2021-04-12 09:50:00,229.27,229.78,229.03,229.5,16635.0,210.9519,211.4211,210.7311,211.1635,16635.0
2021-04-12 09:55:00,229.56,229.71,229.05,229.44,7701.0,211.2187,211.3567,210.7495,211.1083,7701.0
2021-04-12 10:00:00,229.41,229.86,229.39,229.7,13354.0,211.0807,211.4947,211.0623,211.3475,13354.0
2021-04-12 10:05:00,229.77,229.89,229.24,229.87,24243.0,211.4119,211.5224,210.9243,211.5039,24243.0
2021-04-12 10:10:00,229.78,229.78,229.21,229.41,14768.0,211.4211,211.4211,210.8967,211.0807,14768.0
2021-04-12 10:15:00,229.41,229.66,229.21,229.6,9324.0,211.0807,211.3107,210.8967,211.2555,9324.0
2021-04-12 10:20:00,229.53,230.03,229.53,229.89,5558.0,211.1911,211.6512,211.1911,211.5224,5558.0
2021-04-12 10:25:00,229.93,230.05,229.81,229.85,6745.0,211.5592,211.6696,211.4487,211.4855,6745.0
2021-04-12 10:30:00,229.9,229.95,229.59,229.68,7111.0,211.5316,211.5776,211.2463,211.3291,7111.0
2021-04-12 10:35:00,229.72,229.83,229.49,229.66,10852.0,211.3659,211.4671,211.1543,211.3107,10852.0
2021-04-12 10:40:00,229.7,230.29,229.7,229.91,14459.0,211.3475,211.8904,211.3475,211.5408,14459.0
2021-04-12 10:45:00,229.89,230.2,229.77,230.17,10585.0,211.5224,211.8076,211.4119,211.78,10585.0
2021-04-12 10:50:00,230.21,230.21,229.76,229.96,7527.0,211.8168,211.8168,211.4027,211.5868,7527.0
2021-04-12 10:55:00,229.91,230.15,229.87,229.96,7208.0,211.5408,211.7616,211.5039,211.5868,7208.0
2021-04-12 11:00:00,230.02,230.02,229.29,229.29,11681.0,211.642,211.642,210.9703,210.9703,11681.0
2021-04-12 11:05:00,229.25,229.25,228.93,229.0,16286.0,210.9335,210.9335,210.6391,210.7035,16286.0
2021-04-12 11:10:00,229.04,229.57,228.99,229.47,10267.0,210.7403,211.2279,210.6943,211.1359,10267.0
2021-04-12 11:15:00,229.5,229.87,229.49,229.8,6471.0,211.1635,211.5039,211.1543,211.4395,6471.0
2021-04-12 11:20:00,229.88,230.0,229.69,229.88,14455.0,211.5131,211.6236,211.3383,211.5131,14455.0
2021-04-12 11:25:00,229.88,230.14,229.78,229.9,7859.0,211.5131,211.7524,211.4211,211.5316,7859.0
2021-04-12 11:30:00,229.9,230.25,229.89,229.9,11320.0,211.5316,211.8536,211.5224,211.5316,11320.0
2021-04-12 11:35:00,229.91,230.3,229.9,230.28,8108.0,211.5408,211.8996,211.5316,211.8812,8108.0
2021-04-12 11:40:00,230.39,230.8,230.39,230.74,7748.0,211.9824,212.3596,211.9824,212.3044,7748.0
2021-04-12 11:45:00,230.75,230.75,230.55,230.67,10568.0,212.3136,212.3136,212.1296,212.24,10568.0
2021-04-12 11:50:00,230.64,230.89,230.55,230.77,13198.0,212.2124,212.4425,212.1296,212.332,13198.0
2021-04-12 11:55:00,230.85,230.94,230.75,230.81,9318.0,212.4056,212.4885,212.3136,212.3688,9318.0
2021-04-12 12:00:00,230.86,230.86,230.6,230.65,11152.0,212.4149,212.4149,212.1756,212.2216,11152.0
2021-04-12 12:05:00,230.54,230.62,230.47,230.48,3950.0,212.1204,212.194,212.056,212.0652,3950.0
2021-04-12 12:10:00,230.51,230.7,230.44,230.64,12426.0,212.0928,212.2676,212.0284,212.2124,12426.0
2021-04-12 12:15:00,230.7,230.7,230.49,230.66,6037.0,212.2676,212.2676,212.0744,212.2308,6037.0
2021-04-12 12:20:00,230.7,230.89,230.59,230.81,4846.0,212.2676,212.4425,212.1664,212.3688,4846.0
2021-04-12 12:25:00,230.89,231.01,230.68,230.99,10018.0,212.4425,212.5529,212.2492,212.5345,10018.0
2021-04-12 12:30:00,230.93,231.04,230.8,230.94,7324.0,212.4793,212.5805,212.3596,212.4885,7324.0
2021-04-12 12:35:00,230.81,230.93,230.81,230.9,3062.0,212.3688,212.4793,212.3688,212.4517,3062.0
2021-04-12 12:40:00,230.9,231.3,230.89,231.3,27815.0,212.4517,212.8197,212.4425,212.8197,27815.0
2021-04-12 12:45:00,231.26,231.29,231.04,231.13,12929.0,212.7829,212.8105,212.5805,212.6633,12929.0
2021-04-12 12:50:00,231.15,231.18,230.82,230.89,10121.0,212.6817,212.7093,212.378,212.4425,10121.0
2021-04-12 12:55:00,230.91,230.97,230.56,230.56,8729.0,212.4609,212.5161,212.1388,212.1388,8729.0
2021-04-12 13:00:00,230.64,230.7,230.46,230.46,13125.0,212.2124,212.2676,212.0468,212.0468,13125.0
2021-04-12 13:05:00,230.54,230.7,230.51,230.51,5665.0,212.1204,212.2676,212.0928,212.0928,5665.0
2021-04-12 13:10:00,230.5,230.6,230.36,230.6,6479.0,212.0836,212.1756,211.9548,212.1756,6479.0
2021-04-12 13:15:00,230.65,230.65,230.32,230.34,3829.0,212.2216,212.2216,211.918,211.9364,3829.0
2021-04-12 13:20:00,230.45,230.52,230.33,230.4,2859.0,212.0376,212.102,211.9272,211.9916,2859.0
2021-04-12 13:25:00,230.39,230.49,230.28,230.33,2776.0,211.9824,212.0744,211.8812,211.9272,2776.0
2021-04-12 13:30:00,230.31,230.4,230.15,230.15,10120.0,211.9088,211.9916,211.7616,211.7616,10120.0
2021-04-12 13:35:00,230.11,230.19,229.93,230.02,19326.0,211.7248,211.7984,211.5592,211.642,19326.0
2021-04-12 13:40:00,230.0,230.09,229.89,229.92,11146.0,211.6236,211.7064,211.5224,211.55,11146.0
2021-04-12 13:45:00,229.88,230.06,229.54,229.81,28178.0,211.5131,211.6788,211.2003,211.4487,28178.0
2021-04-12 13:50:00,229.79,229.92,229.58,229.74,6677.0,211.4303,211.55,211.2371,211.3843,6677.0
2021-04-12 13:55:00,229.74,229.88,229.64,229.82,6171.0,211.3843,211.5131,211.2923,211.4579,6171.0
2021-04-12 14:00:00,229.87,230.04,229.6,229.63,6616.0,211.5039,211.6604,211.2555,211.2831,6616.0
2021-04-12 14:05:00,229.67,229.81,229.55,229.8,3910.0,211.3199,211.4487,211.2095,211.4395,3910.0
2021-04-12 14:10:00,229.84,230.11,229.84,230.07,10685.0,211.4763,211.7248,211.4763,211.688,10685.0
2021-04-12 14:15:00,230.05,230.2,230.05,230.15,7941.0,211.6696,211.8076,211.6696,211.7616,7941.0
2021-04-12 14:20:00,230.15,230.16,230.06,230.09,8448.0,211.7616,211.7708,211.6788,211.7064,8448.0
2021-04-12 14:25:00,230.08,230.2,229.98,230.2,4823.0,211.6972,211.8076,211.6052,211.8076,4823.0
2021-04-12 14:30:00,230.19,230.19,229.93,229.94,8634.0,211.7984,211.7984,211.5592,211.5684,8634.0
2021-04-12 14:35:00,229.95,230.29,229.95,230.27,5252.0,211.5776,211.8904,211.5776,211.872,5252.0
2021-04-12 14:40:00,230.27,230.31,230.06,230.14,5103.0,211.872,211.9088,211.6788,211.7524,5103.0
2021-04-12 14:45:00,230.15,230.3,230.15,230.27,5474.0,211.7616,211.8996,211.7616,211.872,5474.0
2021-04-12 14:50:00,230.25,230.36,230.12,230.33,3105.0,211.8536,211.9548,211.734,211.9272,3105.0
2021-04-12 14:55:00,230.33,230.44,230.31,230.37,3191.0,211.9272,212.0284,211.9088,211.964,3191.0
2021-04-12 15:00:00,230.37,230.39,230.26,230.28,7529.0,211.964,211.9824,211.8628,211.8812,7529.0
2021-04-12 15:05:00,230.31,230.44,230.19,230.2,9412.0,211.9088,212.0284,211.7984,211.8076,9412.0
2021-04-12 15:10:00,230.26,230.62,230.24,230.42,20834.0,211.8628,212.194,211.8444,212.01,20834.0
2021-04-12 15:15:00,230.42,230.45,230.31,230.35,10042.0,212.01,212.0376,211.9088,211.9456,10042.0
2021-04-12 15:20:00,230.35,230.84,230.35,230.81,5817.0,211.9456,212.3964,211.9456,212.3688,5817.0
2021-04-12 15:25:00,230.84,230.9,230.59,230.66,11812.0,212.3964,212.4517,212.1664,212.2308,11812.0
2021-04-12 15:30:00,230.66,230.7,230.51,230.59,21498.0,212.2308,212.2676,212.0928,212.1664,21498.0
2021-04-12 15:35:00,230.56,230.91,230.53,230.85,16740.0,212.1388,212.4609,212.1112,212.4056,16740.0
2021-04-12 15:40:00,230.87,230.94,230.77,230.86,24300.0,212.4241,212.4885,212.332,212.4149,24300.0
2021-04-12 15:45:00,230.83,231.0,230.76,230.96,17081.0,212.3872,212.5437,212.3228,212.5069,17081.0
2021-04-12 15:50:00,230.92,231.25,230.87,231.13,30215.0,212.4701,212.7737,212.4241,212.6633,30215.0
2021-04-12 15:55:00,231.12,231.12,230.81,230.99,83953.0,212.6541,212.6541,212.3688,212.5345,83953.0
2021-04-13 09:30:00,233.41,233.5,231.18,231.67,95782.0,214.7611,214.8439,212.7093,213.1601,95782.0
2021-04-13 09:35:00,231.67,231.86,230.5,230.64,31007.0,213.1601,213.335,212.0836,212.2124,31007.0
2021-04-13 09:40:00,230.34,230.85,230.12,230.13,28150.0,211.9364,212.4056,211.734,211.7432,28150.0
2021-04-13 09:45:00,230.13,230.46,229.89,229.91,20014.0,211.7432,212.0468,211.5224,211.5408,20014.0
2021-04-13 09:50:00,229.95,230.05,229.46,229.53,20209.0,211.5776,211.6696,211.1267,211.1911,20209.0
2021-04-13 09:55:00,229.44,229.93,229.32,229.64,13650.0,211.1083,211.5592,210.9979,211.2923,13650.0
2021-04-13 10:00:00,229.58,230.05,229.57,229.95,11328.0,211.2371,211.6696,211.2279,211.5776,11328.0
2021-04-13 10:05:00,229.91,230.18,229.29,229.5,20442.0,211.5408,211.7892,210.9703,211.1635,20442.0
2021-04-13 10:10:00,229.51,229.59,229.19,229.25,7981.0,211.1727,211.2463,210.8783,210.9335,7981.0
2021-04-13 10:15:00,229.2,229.37,228.93,229.11,52850.0,210.8875,211.0439,210.6391,210.8047,52850.0
2021-04-13 10:20:00,229.13,229.32,228.7,229.0,28720.0,210.8231,210.9979,210.4274,210.7035,28720.0
2021-04-13 10:25:00,229.05,229.13,228.4,228.69,18438.0,210.7495,210.8231,210.1514,210.4182,18438.0
2021-04-13 10:30:00,228.75,229.25,228.59,228.81,36400.0,210.4734,210.9335,210.3262,210.5286,36400.0
2021-04-13 10:35:00,228.76,229.16,228.47,229.08,61855.0,210.4826,210.8507,210.2158,210.7771,61855.0
2021-04-13 10:40:00,228.97,229.3,228.89,229.23,22697.0,210.6759,210.9795,210.6022,210.9151,22697.0
2021-04-13 10:45:00,229.29,229.82,229.24,229.66,16832.0,210.9703,211.4579,210.9243,211.3107,16832.0
2021-04-13 10:50:00,229.68,230.04,229.46,229.98,12213.0,211.3291,211.6604,211.1267,211.6052,12213.0
2021-04-13 10:55:00,229.98,229.98,229.37,229.59,11206.0,211.6052,211.6052,211.0439,211.2463,11206.0
2021-04-13 11:00:00,229.8,230.18,229.73,230.14,11326.0,211.4395,211.7892,211.3751,211.7524,11326.0
2021-04-13 11:05:00,230.17,230.34,229.75,229.83,11621.0,211.78,211.9364,211.3935,211.4671,11621.0
2021-04-13 11:10:00,229.79,229.93,229.5,229.63,5236.0,211.4303,211.5592,211.1635,211.2831,5236.0
2021-04-13 11:15:00,229.71,229.79,229.24,229.31,10101.0,211.3567,211.4303,210.9243,210.9887,10101.0
2021-04-13 11:20:00,229.39,229.83,229.28,229.68,6743.0,211.0623,211.4671,210.9611,211.3291,6743.0
2021-04-13 11:25:00,229.79,230.1,229.72,229.97,11988.0,211.4303,211.7156,211.3659,211.596,11988.0
2021-04-13 11:30:00,229.97,229.97,229.6,229.6,7992.0,211.596,211.596,211.2555,211.2555,7992.0
2021-04-13 11:35:00,229.59,229.64,229.4,229.41,4897.0,211.2463,211.2923,211.0715,211.0807,4897.0
2021-04-13 11:40:00,229.35,229.42,229.28,229.39,7746.0,211.0255,211.0899,210.9611,211.0623,7746.0
2021-04-13 11:45:00,229.38,229.56,229.23,229.35,6577.0,211.0531,211.2187,210.9151,211.0255,6577.0
2021-04-13 11:50:00,229.37,229.44,229.27,229.41,4440.0,211.0439,211.1083,210.9519,211.0807,4440.0
2021-04-13 11:55:00,229.39,229.44,228.99,228.99,25530.0,211.0623,211.1083,210.6943,210.6943,25530.0
2021-04-13 12:00:00,228.99,229.23,228.95,229.16,11891.0,210.6943,210.9151,210.6575,210.8507,11891.0
2021-04-13 12:05:00,229.07,229.07,228.7,228.81,12933.0,210.7679,210.7679,210.4274,210.5286,12933.0
2021-04-13 12:10:00,228.74,228.83,228.53,228.63,10177.0,210.4642,210.547,210.271,210.363,10177.0
2021-04-13 12:15:00,228.61,228.82,228.57,228.81,8462.0,210.3446,210.5378,210.3078,210.5286,8462.0
2021-04-13 12:20:00,228.83,228.96,228.6,228.6,6554.0,210.547,210.6667,210.3354,210.3354,6554.0
2021-04-13 12:25:00,228.6,228.63,228.36,228.4,12770.0,210.3354,210.363,210.1146,210.1514,12770.0
2021-04-13 12:30:00,228.42,228.57,228.18,228.2,25434.0,210.1698,210.3078,209.949,209.9674,25434.0
2021-04-13 12:35:00,228.25,228.55,228.24,228.42,8936.0,210.0134,210.2894,210.0042,210.1698,8936.0
2021-04-13 12:40:00,228.44,228.44,228.15,228.23,7977.0,210.1882,210.1882,209.9214,209.995,7977.0
2021-04-13 12:45:00,228.23,228.46,228.14,228.46,8179.0,209.995,210.2066,209.9122,210.2066,8179.0
2021-04-13 12:50:00,228.41,228.58,228.37,228.57,13864.0,210.1606,210.317,210.1238,210.3078,13864.0
2021-04-13 12:55:00,228.56,228.57,228.21,228.21,7562.0,210.2986,210.3078,209.9766,209.9766,7562.0
2021-04-13 13:00:00,228.22,228.22,228.04,228.11,8721.0,209.9858,209.9858,209.8202,209.8846,8721.0
2021-04-13 13:05:00,228.14,228.29,228.1,228.1,10822.0,209.9122,210.0502,209.8754,209.8754,10822.0
2021-04-13 13:10:00,228.12,228.42,228.1,228.38,3481.0,209.8938,210.1698,209.8754,210.133,3481.0
2021-04-13 13:15:00,228.39,228.39,228.17,228.21,9917.0,210.1422,210.1422,209.9398,209.9766,9917.0
2021-04-13 13:20:00,228.22,228.25,228.1,228.14,5594.0,209.9858,210.0134,209.8754,209.9122,5594.0
2021-04-13 13:25:00,228.14,228.33,228.07,228.15,16136.0,209.9122,210.087,209.8478,209.9214,16136.0
2021-04-13 13:30:00,228.19,228.39,228.18,228.34,20671.0,209.9582,210.1422,209.949,210.0962,20671.0
2021-04-13 13:35:00,228.34,228.65,228.27,228.65,17572.0,210.0962,210.3814,210.0318,210.3814,17572.0
2021-04-13 13:40:00,228.67,228.89,228.67,228.76,11885.0,210.3998,210.6022,210.3998,210.4826,11885.0
2021-04-13 13:45:00,228.83,228.89,228.53,228.56,4620.0,210.547,210.6022,210.271,210.2986,4620.0
2021-04-13 13:50:00,228.56,228.75,228.55,228.72,7109.0,210.2986,210.4734,210.2894,210.4458,7109.0
2021-04-13 13:55:00,228.73,229.04,228.73,229.04,6067.0,210.455,210.7403,210.455,210.7403,6067.0
2021-04-13 14:00:00,229.04,229.3,228.99,229.25,11177.0,210.7403,210.9795,210.6943,210.9335,11177.0
2021-04-13 14:05:00,229.29,229.44,229.09,229.09,8484.0,210.9703,211.1083,210.7863,210.7863,8484.0
2021-04-13 14:10:00,229.13,229.29,229.01,229.19,11533.0,210.8231,210.9703,210.7127,210.8783,11533.0
2021-04-13 14:15:00,229.18,229.33,228.83,228.88,28016.0,210.8691,211.0071,210.547,210.593,28016.0
2021-04-13 14:20:00,228.84,229.29,228.73,229.28,20832.0,210.5562,210.9703,210.455,210.9611,20832.0
2021-04-13 14:25:00,229.27,229.5,229.27,229.27,21086.0,210.9519,211.1635,210.9519,210.9519,21086.0
2021-04-13 14:30:00,229.22,229.38,229.2,229.33,11216.0,210.9059,211.0531,210.8875,211.0071,11216.0
2021-04-13 14:35:00,229.37,229.64,229.32,229.55,15135.0,211.0439,211.2923,210.9979,211.2095,15135.0
2021-04-13 14:40:00,229.56,230.0,229.56,229.93,11196.0,211.2187,211.6236,211.2187,211.5592,11196.0
2021-04-13 14:45:00,229.92,229.92,229.6,229.68,22011.0,211.55,211.55,211.2555,211.3291,22011.0
2021-04-13 14:50:00,229.68,229.7,229.26,229.33,13113.0,211.3291,211.3475,210.9427,211.0071,13113.0
2021-04-13 14:55:00,229.31,229.74,229.31,229.62,13276.0,210.9887,211.3843,210.9887,211.2739,13276.0
2021-04-13 15:00:00,229.57,229.91,229.51,229.78,16550.0,211.2279,211.5408,211.1727,211.4211,16550.0
2021-04-13 15:05:00,229.77,230.19,229.75,230.07,19425.0,211.4119,211.7984,211.3935,211.688,19425.0
2021-04-13 15:10:00,230.11,230.12,229.75,229.8,13669.0,211.7248,211.734,211.3935,211.4395,13669.0
2021-04-13 15:15:00,229.93,229.93,229.62,229.65,11180.0,211.5592,211.5592,211.2739,211.3015,11180.0
2021-04-13 15:20:00,229.68,229.82,229.59,229.68,7918.0,211.3291,211.4579,211.2463,211.3291,7918.0
2021-04-13 15:25:00,229.73,229.81,229.65,229.65,4897.0,211.3751,211.4487,211.3015,211.3015,4897.0
2021-04-13 15:30:00,229.69,229.86,229.65,229.7,10694.0,211.3383,211.4947,211.3015,211.3475,10694.0
2021-04-13 15:35:00,229.68,229.78,229.52,229.57,25725.0,211.3291,211.4211,211.1819,211.2279,25725.0
2021-04-13 15:40:00,229.58,229.75,229.48,229.57,13017.0,211.2371,211.3935,211.1451,211.2279,13017.0
2021-04-13 15:45:00,229.58,229.58,229.34,229.45,24785.0,211.2371,211.2371,211.0163,211.1175,24785.0
2021-04-13 15:50:00,229.52,229.58,229.25,229.44,41612.0,211.1819,211.2371,210.9335,211.1083,41612.0
2021-04-13 15:55:00,229.46,229.54,229.25,229.32,69989.0,211.1267,211.2003,210.9335,210.9979,69989.0
2021-04-14 09:30:00,229.6,230.68,229.55,230.58,73133.0,211.2555,212.2492,211.2095,212.1572,73133.0
2021-04-14 09:35:00,230.37,232.5,230.37,232.21,57153.0,211.964,213.9238,211.964,213.657,57153.0
2021-04-14 09:40:00,232.21,232.5,231.88,232.32,36260.0,213.657,213.9238,213.3534,213.7582,36260.0
2021-04-14 09:45:00,232.25,233.36,232.25,233.2,58436.0,213.6938,214.7151,213.6938,214.5679,58436.0
2021-04-14 09:50:00,233.17,233.67,232.84,232.9,56532.0,214.5403,215.0003,214.2367,214.2919,56532.0
2021-04-14 09:55:00,232.84,233.02,232.65,232.76,15097.0,214.2367,214.4023,214.0618,214.163,15097.0
2021-04-14 10:00:00,232.74,232.97,232.39,232.97,18284.0,214.1446,214.3563,213.8226,214.3563,18284.0
2021-04-14 10:05:00,233.0,234.0,232.99,233.59,47380.0,214.3839,215.304,214.3747,214.9267,47380.0
2021-04-14 10:10:00,233.34,233.45,232.75,232.88,10777.0,214.6967,214.7979,214.1538,214.2735,10777.0
2021-04-14 10:15:00,232.78,232.92,232.58,232.9,12367.0,214.1814,214.3103,213.9974,214.2919,12367.0
2021-04-14 10:20:00,232.91,232.98,231.96,232.5,14092.0,214.3011,214.3655,213.427,213.9238,14092.0
2021-04-14 10:25:00,232.55,232.65,232.21,232.45,11199.0,213.9698,214.0618,213.657,213.8778,11199.0
2021-04-14 10:30:00,232.45,232.73,232.2,232.36,16455.0,213.8778,214.1354,213.6478,213.795,16455.0
2021-04-14 10:35:00,232.4,232.41,232.06,232.37,10980.0,213.8318,213.841,213.519,213.8042,10980.0
2021-04-14 10:40:00,232.45,233.14,232.45,232.99,18346.0,213.8778,214.5127,213.8778,214.3747,18346.0
2021-04-14 10:45:00,233.0,233.11,232.82,233.1,11261.0,214.3839,214.4851,214.2183,214.4759,11261.0
2021-04-14 10:50:00,233.01,233.14,232.67,233.07,8726.0,214.3931,214.5127,214.0802,214.4483,8726.0
2021-04-14 10:55:00,233.06,233.09,232.76,232.83,12075.0,214.4391,214.4667,214.163,214.2275,12075.0
2021-04-14 11:00:00,232.86,233.01,232.62,232.89,10470.0,214.2551,214.3931,214.0342,214.2827,10470.0
2021-04-14 11:05:00,232.81,233.01,232.6,232.92,9382.0,214.209,214.3931,214.0158,214.3103,9382.0
2021-04-14 11:10:00,233.0,233.09,232.83,232.97,14858.0,214.3839,214.4667,214.2275,214.3563,14858.0
2021-04-14 11:15:00,232.95,233.42,232.88,233.29,21597.0,214.3379,214.7703,214.2735,214.6507,21597.0
2021-04-14 11:20:00,233.16,233.57,233.13,233.23,16689.0,214.5311,214.9083,214.5035,214.5955,16689.0
2021-04-14 11:25:00,233.26,233.56,233.18,233.45,11106.0,214.6231,214.8991,214.5495,214.7979,11106.0
2021-04-14 11:30:00,233.49,233.74,233.48,233.55,10365.0,214.8347,215.0647,214.8255,214.8899,10365.0
2021-04-14 11:35:00,233.53,233.73,233.53,233.6,15077.0,214.8715,215.0555,214.8715,214.9359,15077.0
2021-04-14 11:40:00,233.56,233.57,233.19,233.25,13283.0,214.8991,214.9083,214.5587,214.6139,13283.0
2021-04-14 11:45:00,233.21,233.29,232.96,232.98,8456.0,214.5771,214.6507,214.3471,214.3655,8456.0
2021-04-14 11:50:00,232.97,233.01,232.61,232.64,10008.0,214.3563,214.3931,214.025,214.0526,10008.0
2021-04-14 11:55:00,232.64,232.89,232.6,232.85,10505.0,214.0526,214.2827,214.0158,214.2459,10505.0
2021-04-14 12:00:00,232.85,233.18,232.76,233.14,10110.0,214.2459,214.5495,214.163,214.5127,10110.0
2021-04-14 12:05:00,233.14,233.18,233.01,233.09,10000.0,214.5127,214.5495,214.3931,214.4667,10000.0
2021-04-14 12:10:00,233.17,233.17,232.86,232.96,14732.0,214.5403,214.5403,214.2551,214.3471,14732.0
2021-04-14 12:15:00,232.92,233.46,232.87,233.45,11269.0,214.3103,214.8071,214.2643,214.7979,11269.0
2021-04-14 12:20:00,233.45,233.84,233.42,233.76,16161.0,214.7979,215.1568,214.7703,215.0831,16161.0
2021-04-14 12:25:00,233.79,233.96,233.75,233.81,18432.0,215.1108,215.2672,215.0739,215.1292,18432.0
2021-04-14 12:30:00,233.78,233.96,233.71,233.82,12734.0,215.1015,215.2672,215.0371,215.1384,12734.0
2021-04-14 12:35:00,233.8,233.91,233.75,233.88,12556.0,215.12,215.2212,215.0739,215.1936,12556.0
2021-04-14 12:40:00,233.94,234.19,233.9,234.17,28389.0,215.2488,215.4788,215.212,215.4604,28389.0
2021-04-14 12:45:00,234.17,234.22,233.76,233.9,16377.0,215.4604,215.5064,215.0831,215.212,16377.0
2021-04-14 12:50:00,233.88,234.08,233.81,233.99,12429.0,215.1936,215.3776,215.1292,215.2948,12429.0
2021-04-14 12:55:00,234.02,234.02,233.8,233.87,7198.0,215.3224,215.3224,215.12,215.1844,7198.0
2021-04-14 13:00:00,233.77,233.77,233.22,233.27,8599.0,215.0923,215.0923,214.5863,214.6323,8599.0
2021-04-14 13:05:00,233.24,233.59,233.23,233.53,5362.0,214.6047,214.9267,214.5955,214.8715,5362.0
2021-04-14 13:10:00,233.57,233.57,233.21,233.21,5402.0,214.9083,214.9083,214.5771,214.5771,5402.0
2021-04-14 13:15:00,233.21,233.41,233.2,233.28,19933.0,214.5771,214.7611,214.5679,214.6415,19933.0
2021-04-14 13:20:00,233.33,233.46,233.3,233.38,6229.0,214.6875,214.8071,214.6599,214.7335,6229.0
2021-04-14 13:25:00,233.35,233.42,233.3,233.34,4493.0,214.7059,214.7703,214.6599,214.6967,4493.0
2021-04-14 13:30:00,233.32,233.59,233.3,233.5,4336.0,214.6783,214.9267,214.6599,214.8439,4336.0
2021-04-14 13:35:00,233.43,233.69,233.43,233.64,6748.0,214.7795,215.0187,214.7795,214.9727,6748.0
2021-04-14 13:40:00,233.66,233.79,233.55,233.74,5758.0,214.9911,215.1108,214.8899,215.0647,5758.0
2021-04-14 13:45:00,233.73,233.86,233.65,233.79,4823.0,215.0555,215.1752,214.9819,215.1108,4823.0
2021-04-14 13:50:00,233.83,233.86,233.73,233.74,5034.0,215.1476,215.1752,215.0555,215.0647,5034.0
2021-04-14 13:55:00,233.82,233.82,233.14,233.41,9449.0,215.1384,215.1384,214.5127,214.7611,9449.0
2021-04-14 14:00:00,233.31,233.38,232.96,233.32,13780.0,214.6691,214.7335,214.3471,214.6783,13780.0
2021-04-14 14:05:00,233.2,233.2,232.42,232.54,13419.0,214.5679,214.5679,213.8502,213.9606,13419.0
2021-04-14 14:10:00,232.52,232.9,232.41,232.9,7106.0,213.9422,214.2919,213.841,214.2919,7106.0
2021-04-14 14:15:00,232.94,233.0,232.52,232.72,5854.0,214.3287,214.3839,213.9422,214.1262,5854.0
2021-04-14 14:20:00,232.82,233.12,232.74,233.12,7619.0,214.2183,214.4943,214.1446,214.4943,7619.0
2021-04-14 14:25:00,233.14,233.21,232.87,232.95,6038.0,214.5127,214.5771,214.2643,214.3379,6038.0
2021-04-14 14:30:00,232.98,232.99,232.6,232.66,7637.0,214.3655,214.3747,214.0158,214.071,7637.0
2021-04-14 14:35:00,232.6,232.97,232.59,232.86,4072.0,214.0158,214.3563,214.0066,214.2551,4072.0
2021-04-14 14:40:00,232.86,233.11,232.8,232.96,7319.0,214.2551,214.4851,214.1998,214.3471,7319.0
2021-04-14 14:45:00,232.94,233.12,232.81,232.98,11149.0,214.3287,214.4943,214.209,214.3655,11149.0
2021-04-14 14:50:00,233.04,233.04,232.73,232.84,7063.0,214.4207,214.4207,214.1354,214.2367,7063.0
2021-04-14 14:55:00,232.84,233.03,232.69,232.74,10919.0,214.2367,214.4115,214.0986,214.1446,10919.0
2021-04-14 15:00:00,232.71,232.71,232.24,232.43,10721.0,214.117,214.117,213.6846,213.8594,10721.0
2021-04-14 15:05:00,232.4,232.48,232.26,232.34,5886.0,213.8318,213.9054,213.703,213.7766,5886.0
2021-04-14 15:10:00,232.28,232.55,232.25,232.42,11463.0,213.7214,213.9698,213.6938,213.8502,11463.0
2021-04-14 15:15:00,232.46,232.78,232.45,232.64,11315.0,213.887,214.1814,213.8778,214.0526,11315.0
2021-04-14 15:20:00,232.6,232.73,232.45,232.72,15730.0,214.0158,214.1354,213.8778,214.1262,15730.0
2021-04-14 15:25:00,232.72,232.91,232.61,232.91,12360.0,214.1262,214.3011,214.025,214.3011,12360.0
2021-04-14 15:30:00,232.92,233.05,232.81,232.84,19637.0,214.3103,214.4299,214.209,214.2367,19637.0
2021-04-14 15:35:00,232.87,232.87,232.36,232.46,20519.0,214.2643,214.2643,213.795,213.887,20519.0
2021-04-14 15:40:00,232.4,232.41,231.96,232.35,31057.0,213.8318,213.841,213.427,213.7858,31057.0
2021-04-14 15:45:00,232.36,232.52,232.31,232.49,16668.0,213.795,213.9422,213.749,213.9146,16668.0
2021-04-14 15:50:00,232.43,232.56,232.2,232.42,44433.0,213.8594,213.979,213.6478,213.8502,44433.0
2021-04-14 15:55:00,232.38,232.66,232.07,232.65,127400.0,213.8134,214.071,213.5282,214.0618,127400.0
2021-04-15 09:30:00,233.15,233.44,231.63,232.55,50125.0,214.5219,214.7887,213.1233,213.9698,50125.0
2021-04-15 09:35:00,232.45,232.68,231.94,231.94,18021.0,213.8778,214.0894,213.4086,213.4086,18021.0
2021-04-15 09:40:00,231.77,231.85,231.12,231.51,32056.0,213.2521,213.3258,212.6541,213.0129,32056.0
2021-04-15 09:45:00,231.5,231.71,231.25,231.3,48489.0,213.0037,213.1969,212.7737,212.8197,48489.0
2021-04-15 09:50:00,231.3,231.58,230.74,231.38,17042.0,212.8197,213.0773,212.3044,212.8933,17042.0
2021-04-15 09:55:00,231.56,232.0,231.26,231.73,11632.0,213.0589,213.4638,212.7829,213.2153,11632.0
2021-04-15 10:00:00,231.98,232.18,231.63,231.64,12246.0,213.4454,213.6294,213.1233,213.1325,12246.0
2021-04-15 10:05:00,231.65,231.93,231.48,231.48,16287.0,213.1417,213.3994,212.9853,212.9853,16287.0
2021-04-15 10:10:00,231.48,231.6,231.2,231.39,7113.0,212.9853,213.0957,212.7277,212.9025,7113.0
2021-04-15 10:15:00,231.35,231.46,231.01,231.12,15481.0,212.8657,212.9669,212.5529,212.6541,15481.0
2021-04-15 10:20:00,231.23,231.68,231.23,231.59,7539.0,212.7553,213.1693,212.7553,213.0865,7539.0
2021-04-15 10:25:00,231.71,231.9,231.39,231.39,7151.0,213.1969,213.3718,212.9025,212.9025,7151.0
2021-04-15 10:30:00,231.46,232.3,231.46,232.06,8236.0,212.9669,213.7398,212.9669,213.519,8236.0
2021-04-15 10:35:00,232.04,232.08,231.7,231.75,9741.0,213.5006,213.5374,213.1877,213.2337,9741.0
2021-04-15 10:40:00,231.83,232.33,231.83,232.33,7075.0,213.3073,213.7674,213.3073,213.7674,7075.0
2021-04-15 10:45:00,232.37,232.52,232.13,232.13,14847.0,213.8042,213.9422,213.5834,213.5834,14847.0
2021-04-15 10:50:00,232.14,232.14,231.62,231.72,13207.0,213.5926,213.5926,213.1141,213.2061,13207.0
2021-04-15 10:55:00,231.71,232.04,231.7,232.02,8052.0,213.1969,213.5006,213.1877,213.4822,8052.0
2021-04-15 11:00:00,232.05,232.39,231.92,231.93,18377.0,213.5098,213.8226,213.3902,213.3994,18377.0
2021-04-15 11:05:00,231.97,232.26,231.85,231.86,17616.0,213.4362,213.703,213.3258,213.335,17616.0
2021-04-15 11:10:00,231.83,231.95,231.67,231.73,14917.0,213.3073,213.4178,213.1601,213.2153,14917.0
2021-04-15 11:15:00,231.78,231.82,231.48,231.61,10613.0,213.2613,213.2981,212.9853,213.1049,10613.0
2021-04-15 11:20:00,231.56,231.79,231.56,231.79,4460.0,213.0589,213.2705,213.0589,213.2705,4460.0
2021-04-15 11:25:00,231.78,231.79,231.48,231.49,6210.0,213.2613,213.2705,212.9853,212.9945,6210.0
2021-04-15 11:30:00,231.51,231.67,231.33,231.6,5079.0,213.0129,213.1601,212.8473,213.0957,5079.0
2021-04-15 11:35:00,231.62,232.0,231.6,231.99,5397.0,213.1141,213.4638,213.0957,213.4546,5397.0
2021-04-15 11:40:00,232.02,232.28,232.02,232.16,15767.0,213.4822,213.7214,213.4822,213.611,15767.0
2021-04-15 11:45:00,232.13,232.29,232.13,232.25,9741.0,213.5834,213.7306,213.5834,213.6938,9741.0
2021-04-15 11:50:00,232.22,232.37,232.18,232.25,53618.0,213.6662,213.8042,213.6294,213.6938,53618.0
2021-04-15 11:55:00,232.25,232.93,232.23,232.9,23125.0,213.6938,214.3195,213.6754,214.2919,23125.0
2021-04-15 12:00:00,232.82,233.07,232.67,232.9,12246.0,214.2183,214.4483,214.0802,214.2919,12246.0
2021-04-15 12:05:00,232.96,233.26,232.96,233.19,5655.0,214.3471,214.6231,214.3471,214.5587,5655.0
2021-04-15 12:10:00,233.11,233.11,232.72,232.75,5331.0,214.4851,214.4851,214.1262,214.1538,5331.0
2021-04-15 12:15:00,232.75,232.99,232.69,232.99,5154.0,214.1538,214.3747,214.0986,214.3747,5154.0
2021-04-15 12:20:00,232.93,232.95,232.74,232.89,7417.0,214.3195,214.3379,214.1446,214.2827,7417.0
2021-04-15 12:25:00,232.89,232.93,232.82,232.85,3332.0,214.2827,214.3195,214.2183,214.2459,3332.0
2021-04-15 12:30:00,232.83,232.94,232.62,232.8,12351.0,214.2275,214.3287,214.0342,214.1998,12351.0
2021-04-15 12:35:00,232.74,232.87,232.66,232.87,3378.0,214.1446,214.2643,214.071,214.2643,3378.0
2021-04-15 12:40:00,232.83,233.05,232.82,232.92,4236.0,214.2275,214.4299,214.2183,214.3103,4236.0
2021-04-15 12:45:00,232.91,233.15,232.81,233.05,8111.0,214.3011,214.5219,214.209,214.4299,8111.0
2021-04-15 12:50:00,233.1,233.19,233.02,233.13,6522.0,214.4759,214.5587,214.4023,214.5035,6522.0
2021-04-15 12:55:00,233.1,233.11,232.29,232.29,23784.0,214.4759,214.4851,213.7306,213.7306,23784.0
2021-04-15 13:00:00,232.3,232.46,232.19,232.3,23274.0,213.7398,213.887,213.6386,213.7398,23274.0
2021-04-15 13:05:00,232.32,232.34,231.62,231.62,14407.0,213.7582,213.7766,213.1141,213.1141,14407.0
2021-04-15 13:10:00,231.64,231.78,231.45,231.49,14596.0,213.1325,213.2613,212.9577,212.9945,14596.0
2021-04-15 13:15:00,231.5,231.5,231.2,231.23,18677.0,213.0037,213.0037,212.7277,212.7553,18677.0
2021-04-15 13:20:00,231.23,231.78,231.23,231.73,12573.0,212.7553,213.2613,212.7553,213.2153,12573.0
2021-04-15 13:25:00,231.8,231.82,231.65,231.65,5062.0,213.2797,213.2981,213.1417,213.1417,5062.0
2021-04-15 13:30:00,231.66,231.71,231.53,231.63,8648.0,213.1509,213.1969,213.0313,213.1233,8648.0
2021-04-15 13:35:00,231.63,231.77,231.55,231.6,5033.0,213.1233,213.2521,213.0497,213.0957,5033.0
2021-04-15 13:40:00,231.61,231.64,231.51,231.58,6340.0,213.1049,213.1325,213.0129,213.0773,6340.0
2021-04-15 13:45:00,231.59,231.71,231.35,231.59,9970.0,213.0865,213.1969,212.8657,213.0865,9970.0
2021-04-15 13:50:00,231.58,231.77,231.58,231.76,4277.0,213.0773,213.2521,213.0773,213.2429,4277.0
2021-04-15 13:55:00,231.92,232.03,231.84,231.97,3968.0,213.3902,213.4914,213.3166,213.4362,3968.0
2021-04-15 14:00:00,232.0,232.35,232.0,232.34,3985.0,213.4638,213.7858,213.4638,213.7766,3985.0
2021-04-15 14:05:00,232.37,232.37,231.79,231.82,12403.0,213.8042,213.8042,213.2705,213.2981,12403.0
2021-04-15 14:10:00,231.85,231.89,231.73,231.84,6985.0,213.3258,213.3626,213.2153,213.3166,6985.0
2021-04-15 14:15:00,231.81,231.89,231.74,231.87,6217.0,213.2889,213.3626,213.2245,213.3442,6217.0
2021-04-15 14:20:00,231.91,232.4,231.91,232.32,5477.0,213.381,213.8318,213.381,213.7582,5477.0
2021-04-15 14:25:00,232.3,232.45,232.27,232.36,2250.0,213.7398,213.8778,213.7122,213.795,2250.0
2021-04-15 14:30:00,232.39,232.58,232.34,232.58,26619.0,213.8226,213.9974,213.7766,213.9974,26619.0
2021-04-15 14:35:00,232.58,232.71,232.49,232.71,5910.0,213.9974,214.117,213.9146,214.117,5910.0
2021-04-15 14:40:00,232.57,232.67,232.5,232.56,5657.0,213.9882,214.0802,213.9238,213.979,5657.0
2021-04-15 14:45:00,232.58,232.67,232.36,232.52,6726.0,213.9974,214.0802,213.795,213.9422,6726.0
2021-04-15 14:50:00,232.54,232.7,232.5,232.59,28247.0,213.9606,214.1078,213.9238,214.0066,28247.0
2021-04-15 14:55:00,232.6,232.68,232.27,232.38,8253.0,214.0158,214.0894,213.7122,213.8134,8253.0
2021-04-15 15:00:00,232.34,232.56,232.34,232.53,9480.0,213.7766,213.979,213.7766,213.9514,9480.0
2021-04-15 15:05:00,232.56,232.7,232.33,232.33,10237.0,213.979,214.1078,213.7674,213.7674,10237.0
2021-04-15 15:10:00,232.33,232.33,231.97,232.01,9499.0,213.7674,213.7674,213.4362,213.473,9499.0
2021-04-15 15:15:00,232.01,232.28,231.97,232.27,12516.0,213.473,213.7214,213.4362,213.7122,12516.0
2021-04-15 15:20:00,232.22,232.26,231.88,231.94,8788.0,213.6662,213.703,213.3534,213.4086,8788.0
2021-04-15 15:25:00,231.93,231.96,231.82,231.86,11917.0,213.3994,213.427,213.2981,213.335,11917.0
2021-04-15 15:30:00,231.86,232.29,231.86,232.12,18554.0,213.335,213.7306,213.335,213.5742,18554.0
2021-04-15 15:35:00,232.1,232.16,231.89,232.12,18929.0,213.5558,213.611,213.3626,213.5742,18929.0
2021-04-15 15:40:00,232.12,232.35,232.12,232.29,20124.0,213.5742,213.7858,213.5742,213.7306,20124.0
2021-04-15 15:45:00,232.28,232.56,232.07,232.07,25120.0,213.7214,213.979,213.5282,213.5282,25120.0
2021-04-15 15:50:00,231.98,232.46,231.96,232.14,48770.0,213.4454,213.887,213.427,213.5926,48770.0
2021-04-15 15:55:00,232.15,232.56,232.06,232.53,71331.0,213.6018,213.979,213.519,213.9514,71331.0
2021-04-16 09:30:00,234.62,235.94,233.86,235.28,231416.0,215.8744,217.089,215.1752,216.4817,231416.0
2021-04-16 09:35:00,235.29,235.81,234.48,234.58,35825.0,216.4909,216.9694,215.7456,215.8376,35825.0
2021-04-16 09:40:00,234.56,234.81,233.74,234.01,36338.0,215.8192,216.0493,215.0647,215.3132,36338.0
2021-04-16 09:45:00,233.97,234.83,233.6,234.13,28661.0,215.2764,216.0677,214.9359,215.4236,28661.0
2021-04-16 09:50:00,234.12,234.22,233.26,233.42,15971.0,215.4144,215.5064,214.6231,214.7703,15971.0
2021-04-16 09:55:00,233.41,233.53,233.08,233.09,14870.0,214.7611,214.8715,214.4575,214.4667,14870.0
2021-04-16 10:00:00,233.0,233.2,232.35,233.09,24190.0,214.3839,214.5679,213.7858,214.4667,24190.0
2021-04-16 10:05:00,233.08,233.67,233.08,233.27,12469.0,214.4575,215.0003,214.4575,214.6323,12469.0
2021-04-16 10:10:00,233.36,233.38,232.68,232.77,10600.0,214.7151,214.7335,214.0894,214.1722,10600.0
2021-04-16 10:15:00,232.81,233.24,232.67,233.18,12362.0,214.209,214.6047,214.0802,214.5495,12362.0
2021-04-16 10:20:00,233.14,233.55,233.07,233.55,11115.0,214.5127,214.8899,214.4483,214.8899,11115.0
2021-04-16 10:25:00,233.5,233.5,233.17,233.33,9659.0,214.8439,214.8439,214.5403,214.6875,9659.0
2021-04-16 10:30:00,233.26,233.91,233.11,233.86,20218.0,214.6231,215.2212,214.4851,215.1752,20218.0
2021-04-16 10:35:00,233.84,234.48,233.77,234.38,27147.0,215.1568,215.7456,215.0923,215.6536,27147.0
2021-04-16 10:40:00,234.5,234.58,234.11,234.15,21865.0,215.764,215.8376,215.4052,215.442,21865.0
2021-04-16 10:45:00,234.25,234.35,233.94,234.09,11510.0,215.534,215.626,215.2488,215.3868,11510.0
2021-04-16 10:50:00,234.04,234.08,233.64,233.79,7005.0,215.3408,215.3776,214.9727,215.1108,7005.0
2021-04-16 10:55:00,233.79,234.04,233.69,233.74,11946.0,215.1108,215.3408,215.0187,215.0647,11946.0
2021-04-16 11:00:00,233.71,233.92,233.71,233.8,9084.0,215.0371,215.2304,215.0371,215.12,9084.0
2021-04-16 11:05:00,233.89,234.27,233.89,234.0,11297.0,215.2028,215.5524,215.2028,215.304,11297.0
2021-04-16 11:10:00,233.9,234.05,233.45,233.5,10220.0,215.212,215.35,214.7979,214.8439,10220.0
2021-04-16 11:15:00,233.45,233.75,233.37,233.52,8176.0,214.7979,215.0739,214.7243,214.8623,8176.0
2021-04-16 11:20:00,233.58,233.8,233.46,233.66,10005.0,214.9175,215.12,214.8071,214.9911,10005.0
2021-04-16 11:25:00,233.61,233.92,233.55,233.81,18131.0,214.9451,215.2304,214.8899,215.1292,18131.0
2021-04-16 11:30:00,233.8,233.87,233.64,233.71,9208.0,215.12,215.1844,214.9727,215.0371,9208.0
2021-04-16 11:35:00,233.76,233.76,233.28,233.3,12283.0,215.0831,215.0831,214.6415,214.6599,12283.0
2021-04-16 11:40:00,233.32,233.32,233.0,233.08,12758.0,214.6783,214.6783,214.3839,214.4575,12758.0
2021-04-16 11:45:00,233.05,233.12,232.99,233.07,10287.0,214.4299,214.4943,214.3747,214.4483,10287.0
2021-04-16 11:50:00,233.11,233.31,233.03,233.19,10454.0,214.4851,214.6691,214.4115,214.5587,10454.0
2021-04-16 11:55:00,233.17,233.17,232.92,232.92,9510.0,214.5403,214.5403,214.3103,214.3103,9510.0
2021-04-16 12:00:00,233.0,233.55,232.95,233.55,12894.0,214.3839,214.8899,214.3379,214.8899,12894.0
2021-04-16 12:05:00,233.51,233.6,233.06,233.12,9150.0,214.8531,214.9359,214.4391,214.4943,9150.0
2021-04-16 12:10:00,233.08,233.08,232.88,232.94,7138.0,214.4575,214.4575,214.2735,214.3287,7138.0
2021-04-16 12:15:00,232.93,233.0,232.83,232.83,5386.0,214.3195,214.3839,214.2275,214.2275,5386.0
2021-04-16 12:20:00,232.78,232.82,232.63,232.68,8587.0,214.1814,214.2183,214.0434,214.0894,8587.0
2021-04-16 12:25:00,232.69,232.69,232.41,232.44,10723.0,214.0986,214.0986,213.841,213.8686,10723.0
2021-04-16 12:30:00,232.43,232.5,232.27,232.5,14607.0,213.8594,213.9238,213.7122,213.9238,14607.0
2021-04-16 12:35:00,232.53,232.84,232.5,232.76,13548.0,213.9514,214.2367,213.9238,214.163,13548.0
2021-04-16 12:40:00,232.7,232.86,232.7,232.83,4016.0,214.1078,214.2551,214.1078,214.2275,4016.0
2021-04-16 12:45:00,232.83,232.96,232.79,232.84,9438.0,214.2275,214.3471,214.1906,214.2367,9438.0
2021-04-16 12:50:00,232.73,232.76,232.65,232.75,8065.0,214.1354,214.163,214.0618,214.1538,8065.0
2021-04-16 12:55:00,232.77,232.9,232.76,232.9,6152.0,214.1722,214.2919,214.163,214.2919,6152.0
2021-04-16 13:00:00,232.86,232.93,232.4,232.43,12674.0,214.2551,214.3195,213.8318,213.8594,12674.0
2021-04-16 13:05:00,232.42,232.54,232.4,232.5,12250.0,213.8502,213.9606,213.8318,213.9238,12250.0
2021-04-16 13:10:00,232.5,233.01,232.5,232.96,18844.0,213.9238,214.3931,213.9238,214.3471,18844.0
2021-04-16 13:15:00,232.89,232.91,232.74,232.77,6801.0,214.2827,214.3011,214.1446,214.1722,6801.0
2021-04-16 13:20:00,232.8,233.0,232.8,232.91,11798.0,214.1998,214.3839,214.1998,214.3011,11798.0
2021-04-16 13:25:00,232.93,233.19,232.92,233.05,4416.0,214.3195,214.5587,214.3103,214.4299,4416.0
2021-04-16 13:30:00,233.08,233.11,232.91,233.09,6510.0,214.4575,214.4851,214.3011,214.4667,6510.0
2021-04-16 13:35:00,233.11,233.11,232.92,232.93,4384.0,214.4851,214.4851,214.3103,214.3195,4384.0
2021-04-16 13:40:00,232.94,233.11,232.93,233.11,5021.0,214.3287,214.4851,214.3195,214.4851,5021.0
2021-04-16 13:45:00,233.03,233.26,233.01,233.26,2630.0,214.4115,214.6231,214.3931,214.6231,2630.0
2021-04-16 13:50:00,233.21,233.35,233.17,233.19,8362.0,214.5771,214.7059,214.5403,214.5587,8362.0
2021-04-16 13:55:00,233.2,233.33,233.13,233.26,7455.0,214.5679,214.6875,214.5035,214.6231,7455.0
2021-04-16 14:00:00,233.2,233.57,233.19,233.48,8591.0,214.5679,214.9083,214.5587,214.8255,8591.0
2021-04-16 14:05:00,233.58,233.69,233.58,233.62,6295.0,214.9175,215.0187,214.9175,214.9543,6295.0
2021-04-16 14:10:00,233.62,233.7,233.51,233.56,7116.0,214.9543,215.0279,214.8531,214.8991,7116.0
2021-04-16 14:15:00,233.58,233.76,233.57,233.74,6467.0,214.9175,215.0831,214.9083,215.0647,6467.0
2021-04-16 14:20:00,233.78,233.83,233.68,233.83,10280.0,215.1015,215.1476,215.0095,215.1476,10280.0
2021-04-16 14:25:00,233.78,233.83,233.67,233.75,5170.0,215.1015,215.1476,215.0003,215.0739,5170.0
2021-04-16 14:30:00,233.74,233.82,233.66,233.82,8396.0,215.0647,215.1384,214.9911,215.1384,8396.0
2021-04-16 14:35:00,233.84,233.85,233.61,233.7,4323.0,215.1568,215.166,214.9451,215.0279,4323.0
2021-04-16 14:40:00,233.75,233.95,233.7,233.92,6884.0,215.0739,215.258,215.0279,215.2304,6884.0
2021-04-16 14:45:00,233.91,234.13,233.88,234.08,10934.0,215.2212,215.4236,215.1936,215.3776,10934.0
2021-04-16 14:50:00,234.06,234.24,234.06,234.09,4572.0,215.3592,215.5248,215.3592,215.3868,4572.0
2021-04-16 14:55:00,234.08,234.2,234.0,234.09,15772.0,215.3776,215.488,215.304,215.3868,15772.0
2021-04-16 15:00:00,234.09,234.24,234.06,234.13,11685.0,215.3868,215.5248,215.3592,215.4236,11685.0
2021-04-16 15:05:00,234.13,234.2,234.01,234.01,6177.0,215.4236,215.488,215.3132,215.3132,6177.0
2021-04-16 15:10:00,234.04,234.06,233.85,233.87,14028.0,215.3408,215.3592,215.166,215.1844,14028.0
2021-04-16 15:15:00,233.88,233.9,233.69,233.7,10896.0,215.1936,215.212,215.0187,215.0279,10896.0
2021-04-16 15:20:00,233.76,234.1,233.76,234.09,5455.0,215.0831,215.396,215.0831,215.3868,5455.0
2021-04-16 15:25:00,234.05,234.12,233.91,234.12,11232.0,215.35,215.4144,215.2212,215.4144,11232.0
2021-04-16 15:30:00,234.07,234.19,233.97,234.03,7708.0,215.3684,215.4788,215.2764,215.3316,7708.0
2021-04-16 15:35:00,233.92,234.17,233.83,234.05,19652.0,215.2304,215.4604,215.1476,215.35,19652.0
2021-04-16 15:40:00,234.08,234.11,233.86,233.99,22720.0,215.3776,215.4052,215.1752,215.2948,22720.0
2021-04-16 15:45:00,233.99,234.04,233.68,233.68,16578.0,215.2948,215.3408,215.0095,215.0095,16578.0
2021-04-16 15:50:00,233.71,234.1,233.55,233.55,28573.0,215.0371,215.396,214.8899,214.8899,28573.0
2021-04-16 15:55:00,233.6,233.63,233.28,233.37,62855.0,214.9359,214.9635,214.6415,214.7243,62855.0
2021-04-19 09:30:00,232.9,233.1,230.93,231.13,69390.0,214.2919,214.4759,212.4793,212.6633,69390.0
2021-04-19 09:35:00,231.06,231.82,230.66,231.64,21495.0,212.5989,213.2981,212.2308,213.1325,21495.0
2021-04-19 09:40:00,231.65,232.31,231.49,231.87,25135.0,213.1417,213.749,212.9945,213.3442,25135.0
2021-04-19 09:45:00,231.7,232.5,231.7,232.4,13358.0,213.1877,213.9238,213.1877,213.8318,13358.0
2021-04-19 09:50:00,232.31,232.31,231.6,231.66,9277.0,213.749,213.749,213.0957,213.1509,9277.0
2021-04-19 09:55:00,231.64,231.82,231.0,231.05,15786.0,213.1325,213.2981,212.5437,212.5897,15786.0
2021-04-19 10:00:00,231.0,231.08,230.19,230.42,29182.0,212.5437,212.6173,211.7984,212.01,29182.0
2021-04-19 10:05:00,230.35,230.57,230.16,230.23,26074.0,211.9456,212.148,211.7708,211.8352,26074.0
2021-04-19 10:10:00,230.21,230.71,229.91,230.65,27418.0,211.8168,212.2768,211.5408,212.2216,27418.0
2021-04-19 10:15:00,230.7,231.09,230.6,230.67,14644.0,212.2676,212.6265,212.1756,212.24,14644.0
2021-04-19 10:20:00,230.68,231.25,230.6,231.19,20964.0,212.2492,212.7737,212.1756,212.7185,20964.0
2021-04-19 10:25:00,231.16,231.51,231.03,231.51,14515.0,212.6909,213.0129,212.5713,213.0129,14515.0
2021-04-19 10:30:00,231.42,231.61,230.98,231.07,12676.0,212.9301,213.1049,212.5253,212.6081,12676.0
2021-04-19 10:35:00,231.01,231.37,230.91,231.15,12908.0,212.5529,212.8841,212.4609,212.6817,12908.0
2021-04-19 10:40:00,231.11,231.11,230.52,230.52,12261.0,212.6449,212.6449,212.102,212.102,12261.0
2021-04-19 10:45:00,230.55,230.61,230.19,230.25,14770.0,212.1296,212.1848,211.7984,211.8536,14770.0
2021-04-19 10:50:00,230.14,230.76,230.13,230.63,9448.0,211.7524,212.3228,211.7432,212.2032,9448.0
2021-04-19 10:55:00,230.64,230.65,230.0,230.12,10348.0,212.2124,212.2216,211.6236,211.734,10348.0
2021-04-19 11:00:00,230.09,230.35,229.98,230.14,12289.0,211.7064,211.9456,211.6052,211.7524,12289.0
2021-04-19 11:05:00,230.12,230.48,229.96,230.2,26517.0,211.734,212.0652,211.5868,211.8076,26517.0
2021-04-19 11:10:00,230.18,230.36,230.13,230.27,9624.0,211.7892,211.9548,211.7432,211.872,9624.0
2021-04-19 11:15:00,230.38,231.02,230.36,230.92,11251.0,211.9732,212.5621,211.9548,212.4701,11251.0
2021-04-19 11:20:00,230.91,231.07,230.76,230.93,15872.0,212.4609,212.6081,212.3228,212.4793,15872.0
2021-04-19 11:25:00,230.99,231.47,230.86,231.34,12493.0,212.5345,212.9761,212.4149,212.8565,12493.0
2021-04-19 11:30:00,231.41,231.67,231.33,231.62,6935.0,212.9209,213.1601,212.8473,213.1141,6935.0
2021-04-19 11:35:00,231.54,231.67,231.48,231.52,6332.0,213.0405,213.1601,212.9853,213.0221,6332.0
2021-04-19 11:40:00,231.6,231.75,231.07,231.07,16291.0,213.0957,213.2337,212.6081,212.6081,16291.0
2021-04-19 11:45:00,231.04,231.38,230.9,231.19,6945.0,212.5805,212.8933,212.4517,212.7185,6945.0
2021-04-19 11:50:00,231.23,231.46,231.23,231.39,4469.0,212.7553,212.9669,212.7553,212.9025,4469.0
2021-04-19 11:55:00,231.38,231.56,231.28,231.46,6316.0,212.8933,213.0589,212.8013,212.9669,6316.0
2021-04-19 12:00:00,231.43,231.56,231.36,231.36,5797.0,212.9393,213.0589,212.8749,212.8749,5797.0
2021-04-19 12:05:00,231.37,231.89,231.3,231.89,14337.0,212.8841,213.3626,212.8197,213.3626,14337.0
2021-04-19 12:10:00,231.88,232.0,231.77,231.93,13666.0,213.3534,213.4638,213.2521,213.3994,13666.0
2021-04-19 12:15:00,232.05,232.13,231.89,232.03,9222.0,213.5098,213.5834,213.3626,213.4914,9222.0
2021-04-19 12:20:00,232.02,232.07,231.83,231.87,6300.0,213.4822,213.5282,213.3073,213.3442,6300.0
2021-04-19 12:25:00,231.86,231.88,231.6,231.72,4974.0,213.335,213.3534,213.0957,213.2061,4974.0
2021-04-19 12:30:00,231.77,231.77,231.63,231.67,2600.0,213.2521,213.2521,213.1233,213.1601,2600.0
2021-04-19 12:35:00,231.72,231.83,231.47,231.49,4690.0,213.2061,213.3073,212.9761,212.9945,4690.0
2021-04-19 12:40:00,231.43,231.46,231.22,231.3,5281.0,212.9393,212.9669,212.7461,212.8197,5281.0
2021-04-19 12:45:00,231.16,231.3,231.06,231.21,5070.0,212.6909,212.8197,212.5989,212.7369,5070.0
2021-04-19 12:50:00,231.15,231.38,231.15,231.33,5076.0,212.6817,212.8933,212.6817,212.8473,5076.0
2021-04-19 12:55:00,231.24,231.27,231.07,231.07,7438.0,212.7645,212.7921,212.6081,212.6081,7438.0
2021-04-19 13:00:00,231.1,231.22,230.96,231.15,5907.0,212.6357,212.7461,212.5069,212.6817,5907.0
2021-04-19 13:05:00,231.18,231.35,230.99,230.99,9229.0,212.7093,212.8657,212.5345,212.5345,9229.0
2021-04-19 13:10:00,231.01,231.1,230.97,231.1,5502.0,212.5529,212.6357,212.5161,212.6357,5502.0
2021-04-19 13:15:00,231.13,231.3,231.13,231.22,2812.0,212.6633,212.8197,212.6633,212.7461,2812.0
2021-04-19 13:20:00,231.23,231.28,231.17,231.21,3352.0,212.7553,212.8013,212.7001,212.7369,3352.0
2021-04-19 13:25:00,231.21,231.23,231.07,231.11,2719.0,212.7369,212.7553,212.6081,212.6449,2719.0
2021-04-19 13:30:00,231.15,231.22,231.02,231.22,4899.0,212.6817,212.7461,212.5621,212.7461,4899.0
2021-04-19 13:35:00,231.21,231.45,231.2,231.4,8142.0,212.7369,212.9577,212.7277,212.9117,8142.0
2021-04-19 13:40:00,231.35,231.35,231.04,231.05,4308.0,212.8657,212.8657,212.5805,212.5897,4308.0
2021-04-19 13:45:00,231.01,231.23,230.95,231.08,4397.0,212.5529,212.7553,212.4977,212.6173,4397.0
2021-04-19 13:50:00,231.22,231.39,231.18,231.39,11419.0,212.7461,212.9025,212.7093,212.9025,11419.0
2021-04-19 13:55:00,231.45,231.74,231.4,231.44,9573.0,212.9577,213.2245,212.9117,212.9485,9573.0
2021-04-19 14:00:00,231.39,231.51,231.24,231.48,4733.0,212.9025,213.0129,212.7645,212.9853,4733.0
2021-04-19 14:05:00,231.47,231.65,231.44,231.45,12002.0,212.9761,213.1417,212.9485,212.9577,12002.0
2021-04-19 14:10:00,231.57,231.66,231.51,231.65,3247.0,213.0681,213.1509,213.0129,213.1417,3247.0
2021-04-19 14:15:00,231.67,231.73,231.57,231.62,5150.0,213.1601,213.2153,213.0681,213.1141,5150.0
2021-04-19 14:20:00,231.66,231.73,231.57,231.66,2776.0,213.1509,213.2153,213.0681,213.1509,2776.0
2021-04-19 14:25:00,231.69,232.09,231.69,231.93,4209.0,213.1785,213.5466,213.1785,213.3994,4209.0
2021-04-19 14:30:00,231.95,232.04,231.85,231.92,3547.0,213.4178,213.5006,213.3258,213.3902,3547.0
2021-04-19 14:35:00,231.88,231.92,231.55,231.7,5555.0,213.3534,213.3902,213.0497,213.1877,5555.0
2021-04-19 14:40:00,231.6,231.73,231.57,231.63,4420.0,213.0957,213.2153,213.0681,213.1233,4420.0
2021-04-19 14:45:00,231.58,232.05,231.58,232.05,7347.0,213.0773,213.5098,213.0773,213.5098,7347.0
2021-04-19 14:50:00,232.03,232.15,231.93,232.01,11992.0,213.4914,213.6018,213.3994,213.473,11992.0
2021-04-19 14:55:00,232.08,232.08,231.83,231.86,6161.0,213.5374,213.5374,213.3073,213.335,6161.0
2021-04-19 15:00:00,231.78,231.85,231.64,231.71,5552.0,213.2613,213.3258,213.1325,213.1969,5552.0
2021-04-19 15:05:00,231.72,232.1,231.72,231.93,7251.0,213.2061,213.5558,213.2061,213.3994,7251.0
2021-04-19 15:10:00,231.96,232.05,231.7,231.76,9003.0,213.427,213.5098,213.1877,213.2429,9003.0
2021-04-19 15:15:00,231.77,231.92,231.64,231.67,6549.0,213.2521,213.3902,213.1325,213.1601,6549.0
2021-04-19 15:20:00,231.7,231.79,231.59,231.67,7283.0,213.1877,213.2705,213.0865,213.1601,7283.0
2021-04-19 15:25:00,231.74,231.74,231.6,231.65,4558.0,213.2245,213.2245,213.0957,213.1417,4558.0
2021-04-19 15:30:00,231.63,231.84,231.58,231.72,12815.0,213.1233,213.3166,213.0773,213.2061,12815.0
2021-04-19 15:35:00,231.67,231.89,231.67,231.85,18158.0,213.1601,213.3626,213.1601,213.3258,18158.0
2021-04-19 15:40:00,231.83,232.09,231.83,232.08,12674.0,213.3073,213.5466,213.3073,213.5374,12674.0
2021-04-19 15:45:00,232.1,232.15,231.86,232.02,19517.0,213.5558,213.6018,213.335,213.4822,19517.0
2021-04-19 15:50:00,232.02,232.06,231.85,232.01,27894.0,213.4822,213.519,213.3258,213.473,27894.0
2021-04-19 15:55:00,231.99,232.51,231.96,232.44,69923.0,213.4546,213.933,213.427,213.8686,69923.0
2021-04-20 09:30:00,230.9,231.3,230.06,230.7,61653.0,212.4517,212.8197,211.6788,212.2676,61653.0
2021-04-20 09:35:00,230.63,230.79,230.18,230.25,26419.0,212.2032,212.3504,211.7892,211.8536,26419.0
2021-04-20 09:40:00,230.3,230.59,229.85,230.33,27087.0,211.8996,212.1664,211.4855,211.9272,27087.0
2021-04-20 09:45:00,230.26,230.54,229.47,229.82,17310.0,211.8628,212.1204,211.1359,211.4579,17310.0
2021-04-20 09:50:00,229.8,230.06,229.15,229.64,25608.0,211.4395,211.6788,210.8415,211.2923,25608.0
2021-04-20 09:55:00,229.66,229.96,229.25,229.47,14482.0,211.3107,211.5868,210.9335,211.1359,14482.0
2021-04-20 10:00:00,229.42,229.51,228.68,228.84,30378.0,211.0899,211.1727,210.409,210.5562,30378.0
2021-04-20 10:05:00,228.83,229.27,228.72,229.02,14532.0,210.547,210.9519,210.4458,210.7219,14532.0
2021-04-20 10:10:00,228.83,229.06,228.53,228.64,16793.0,210.547,210.7587,210.271,210.3722,16793.0
2021-04-20 10:15:00,228.6,228.81,228.37,228.55,23867.0,210.3354,210.5286,210.1238,210.2894,23867.0
2021-04-20 10:20:00,228.55,228.77,228.49,228.55,29502.0,210.2894,210.4918,210.2342,210.2894,29502.0
2021-04-20 10:25:00,228.57,228.88,228.41,228.46,24581.0,210.3078,210.593,210.1606,210.2066,24581.0
2021-04-20 10:30:00,228.38,228.38,227.66,227.85,36576.0,210.133,210.133,209.4705,209.6453,36576.0
2021-04-20 10:35:00,227.79,227.9,227.49,227.59,21679.0,209.5901,209.6913,209.3141,209.4061,21679.0
2021-04-20 10:40:00,227.7,227.73,227.34,227.7,17803.0,209.5073,209.5349,209.1761,209.5073,17803.0
2021-04-20 10:45:00,227.67,227.68,227.17,227.17,27231.0,209.4797,209.4889,209.0197,209.0197,27231.0
2021-04-20 10:50:00,227.15,227.3,226.73,227.18,46420.0,209.0013,209.1393,208.6148,209.0289,46420.0
2021-04-20 10:55:00,227.2,228.76,227.05,228.69,51327.0,209.0473,210.4826,208.9093,210.4182,51327.0
2021-04-20 11:00:00,228.71,228.74,227.42,227.68,17607.0,210.4366,210.4642,209.2497,209.4889,17607.0
2021-04-20 11:05:00,227.71,227.94,227.52,227.76,42009.0,209.5165,209.7282,209.3417,209.5625,42009.0
2021-04-20 11:10:00,227.77,227.88,226.66,226.78,53822.0,209.5717,209.6729,208.5504,208.6608,53822.0
2021-04-20 11:15:00,226.83,226.98,226.49,226.78,32579.0,208.7068,208.8449,208.394,208.6608,32579.0
2021-04-20 11:20:00,226.81,227.08,226.29,226.34,34658.0,208.6884,208.9369,208.21,208.256,34658.0
2021-04-20 11:25:00,226.41,226.7,226.3,226.31,31171.0,208.3204,208.5872,208.2192,208.2284,31171.0
2021-04-20 11:30:00,226.39,226.46,225.9,226.38,24686.0,208.302,208.3664,207.8511,208.2928,24686.0
2021-04-20 11:35:00,226.37,226.39,225.66,225.92,28429.0,208.2836,208.302,207.6303,207.8695,28429.0
2021-04-20 11:40:00,226.0,226.48,225.96,226.42,24131.0,207.9432,208.3848,207.9063,208.3296,24131.0
2021-04-20 11:45:00,226.47,226.49,226.08,226.17,17804.0,208.3756,208.394,208.0168,208.0996,17804.0
2021-04-20 11:50:00,226.18,226.5,226.0,226.43,19263.0,208.1088,208.4032,207.9432,208.3388,19263.0
2021-04-20 11:55:00,226.42,226.85,226.22,226.85,19833.0,208.3296,208.7252,208.1456,208.7252,19833.0
2021-04-20 12:00:00,226.85,226.98,226.73,226.73,19324.0,208.7252,208.8449,208.6148,208.6148,19324.0
2021-04-20 12:05:00,226.71,226.71,226.23,226.32,6232.0,208.5964,208.5964,208.1548,208.2376,6232.0
2021-04-20 12:10:00,226.33,226.59,226.31,226.59,7550.0,208.2468,208.486,208.2284,208.486,7550.0
2021-04-20 12:15:00,226.56,227.1,226.56,227.09,8758.0,208.4584,208.9553,208.4584,208.9461,8758.0
2021-04-20 12:20:00,227.07,227.09,226.72,226.9,11666.0,208.9277,208.9461,208.6056,208.7712,11666.0
2021-04-20 12:25:00,226.98,227.12,226.81,226.87,7308.0,208.8449,208.9737,208.6884,208.7436,7308.0
2021-04-20 12:30:00,226.9,227.14,226.83,226.86,6792.0,208.7712,208.9921,208.7068,208.7344,6792.0
2021-04-20 12:35:00,226.85,226.9,226.66,226.71,16885.0,208.7252,208.7712,208.5504,208.5964,16885.0
2021-04-20 12:40:00,226.73,226.78,226.62,226.76,9372.0,208.6148,208.6608,208.5136,208.6424,9372.0
2021-04-20 12:45:00,226.8,226.8,226.46,226.52,6496.0,208.6792,208.6792,208.3664,208.4216,6496.0
2021-04-20 12:50:00,226.52,226.56,226.19,226.32,9187.0,208.4216,208.4584,208.118,208.2376,9187.0
2021-04-20 12:55:00,226.32,226.85,226.32,226.76,7826.0,208.2376,208.7252,208.2376,208.6424,7826.0
2021-04-20 13:00:00,226.7,226.82,226.44,226.52,5862.0,208.5872,208.6976,208.348,208.4216,5862.0
2021-04-20 13:05:00,226.4,226.47,226.31,226.31,12893.0,208.3112,208.3756,208.2284,208.2284,12893.0
2021-04-20 13:10:00,226.38,226.53,226.27,226.47,8292.0,208.2928,208.4308,208.1916,208.3756,8292.0
2021-04-20 13:15:00,226.46,226.76,226.36,226.62,9248.0,208.3664,208.6424,208.2744,208.5136,9248.0
2021-04-20 13:20:00,226.67,226.67,226.33,226.5,12671.0,208.5596,208.5596,208.2468,208.4032,12671.0
2021-04-20 13:25:00,226.47,226.54,226.29,226.29,11894.0,208.3756,208.44,208.21,208.21,11894.0
2021-04-20 13:30:00,226.31,226.34,225.95,225.95,15415.0,208.2284,208.256,207.8971,207.8971,15415.0
2021-04-20 13:35:00,225.98,226.03,225.75,225.93,12026.0,207.9248,207.9708,207.7131,207.8787,12026.0
2021-04-20 13:40:00,225.92,225.92,225.76,225.84,6827.0,207.8695,207.8695,207.7223,207.7959,6827.0
2021-04-20 13:45:00,225.75,225.83,225.59,225.71,11106.0,207.7131,207.7867,207.5659,207.6763,11106.0
2021-04-20 13:50:00,225.69,226.03,225.66,226.02,7484.0,207.6579,207.9708,207.6303,207.9616,7484.0
2021-04-20 13:55:00,226.02,226.24,225.94,226.24,12615.0,207.9616,208.164,207.8879,208.164,12615.0
2021-04-20 14:00:00,226.18,226.19,225.95,226.14,7404.0,208.1088,208.118,207.8971,208.072,7404.0
2021-04-20 14:05:00,226.11,226.35,225.99,226.35,10111.0,208.0444,208.2652,207.934,208.2652,10111.0
2021-04-20 14:10:00,226.3,226.59,226.27,226.55,11541.0,208.2192,208.486,208.1916,208.4492,11541.0
2021-04-20 14:15:00,226.54,226.69,226.35,226.68,12469.0,208.44,208.578,208.2652,208.5688,12469.0
2021-04-20 14:20:00,226.69,226.85,226.56,226.63,12185.0,208.578,208.7252,208.4584,208.5228,12185.0
2021-04-20 14:25:00,226.59,226.68,226.38,226.44,10846.0,208.486,208.5688,208.2928,208.348,10846.0
2021-04-20 14:30:00,226.41,226.41,226.12,226.19,8485.0,208.3204,208.3204,208.0536,208.118,8485.0
2021-04-20 14:35:00,226.19,226.28,226.01,226.16,7649.0,208.118,208.2008,207.9524,208.0904,7649.0
2021-04-20 14:40:00,226.13,226.42,226.13,226.4,6692.0,208.0628,208.3296,208.0628,208.3112,6692.0
2021-04-20 14:45:00,226.36,226.54,226.3,226.45,3772.0,208.2744,208.44,208.2192,208.3572,3772.0
2021-04-20 14:50:00,226.41,226.77,226.41,226.67,14473.0,208.3204,208.6516,208.3204,208.5596,14473.0
2021-04-20 14:55:00,226.48,226.71,226.4,226.5,8702.0,208.3848,208.5964,208.3112,208.4032,8702.0
2021-04-20 15:00:00,226.5,226.77,226.5,226.72,7186.0,208.4032,208.6516,208.4032,208.6056,7186.0
2021-04-20 15:05:00,226.68,226.85,226.63,226.8,8244.0,208.5688,208.7252,208.5228,208.6792,8244.0
2021-04-20 15:10:00,226.8,226.86,226.62,226.71,17379.0,208.6792,208.7344,208.5136,208.5964,17379.0
2021-04-20 15:15:00,226.71,226.88,226.69,226.76,9112.0,208.5964,208.7528,208.578,208.6424,9112.0
2021-04-20 15:20:00,226.75,226.83,226.67,226.72,7153.0,208.6332,208.7068,208.5596,208.6056,7153.0
2021-04-20 15:25:00,226.74,226.98,226.63,226.96,9062.0,208.624,208.8449,208.5228,208.8265,9062.0
2021-04-20 15:30:00,226.94,227.45,226.9,227.34,27401.0,208.808,209.2773,208.7712,209.1761,27401.0
2021-04-20 15:35:00,227.36,227.44,227.1,227.26,15921.0,209.1945,209.2681,208.9553,209.1025,15921.0
2021-04-20 15:40:00,227.24,227.67,227.24,227.58,23057.0,209.0841,209.4797,209.0841,209.3969,23057.0
2021-04-20 15:45:00,227.63,227.88,227.63,227.85,30234.0,209.4429,209.6729,209.4429,209.6453,30234.0
2021-04-20 15:50:00,227.81,227.97,227.59,227.65,45071.0,209.6085,209.7558,209.4061,209.4613,45071.0
2021-04-20 15:55:00,227.67,227.69,227.28,227.62,77440.0,209.4797,209.4981,209.1209,209.4337,77440.0
2021-04-21 09:30:00,227.32,227.63,226.02,227.23,56704.0,209.1577,209.4429,207.9616,209.0749,56704.0
2021-04-21 09:35:00,227.1,228.52,227.05,228.41,31039.0,208.9553,210.2618,208.9093,210.1606,31039.0
2021-04-21 09:40:00,228.49,228.96,227.81,228.64,29259.0,210.2342,210.6667,209.6085,210.3722,29259.0
2021-04-21 09:45:00,228.51,229.49,228.33,229.41,20933.0,210.2526,211.1543,210.087,211.0807,20933.0
2021-04-21 09:50:00,229.5,229.78,229.12,229.55,19835.0,211.1635,211.4211,210.8139,211.2095,19835.0
2021-04-21 09:55:00,229.41,229.67,228.61,229.42,29969.0,211.0807,211.3199,210.3446,211.0899,29969.0
2021-04-21 10:00:00,229.42,230.16,229.2,229.41,23265.0,211.0899,211.7708,210.8875,211.0807,23265.0
2021-04-21 10:05:00,229.45,230.05,229.45,229.79,14225.0,211.1175,211.6696,211.1175,211.4303,14225.0
2021-04-21 10:10:00,229.75,229.89,229.36,229.77,19388.0,211.3935,211.5224,211.0347,211.4119,19388.0
2021-04-21 10:15:00,229.73,230.08,229.5,230.08,17198.0,211.3751,211.6972,211.1635,211.6972,17198.0
2021-04-21 10:20:00,230.03,230.36,229.92,230.3,18076.0,211.6512,211.9548,211.55,211.8996,18076.0
2021-04-21 10:25:00,230.27,230.38,229.88,230.23,19650.0,211.872,211.9732,211.5131,211.8352,19650.0
2021-04-21 10:30:00,230.22,230.44,230.07,230.35,15910.0,211.826,212.0284,211.688,211.9456,15910.0
2021-04-21 10:35:00,230.33,230.77,230.3,230.59,32946.0,211.9272,212.332,211.8996,212.1664,32946.0
2021-04-21 10:40:00,230.59,231.02,230.57,230.97,14427.0,212.1664,212.5621,212.148,212.5161,14427.0
2021-04-21 10:45:00,230.98,231.44,230.9,231.23,25631.0,212.5253,212.9485,212.4517,212.7553,25631.0
2021-04-21 10:50:00,231.26,231.71,231.12,231.15,19694.0,212.7829,213.1969,212.6541,212.6817,19694.0
2021-04-21 10:55:00,231.18,231.58,231.13,231.58,12958.0,212.7093,213.0773,212.6633,213.0773,12958.0
2021-04-21 11:00:00,231.52,231.88,231.38,231.88,11044.0,213.0221,213.3534,212.8933,213.3534,11044.0
2021-04-21 11:05:00,231.82,231.89,231.24,231.34,12608.0,213.2981,213.3626,212.7645,212.8565,12608.0
2021-04-21 11:10:00,231.39,231.49,231.05,231.05,16322.0,212.9025,212.9945,212.5897,212.5897,16322.0
2021-04-21 11:15:00,231.07,231.17,230.64,230.89,21263.0,212.6081,212.7001,212.2124,212.4425,21263.0
2021-04-21 11:20:00,230.81,230.81,230.18,230.2,9338.0,212.3688,212.3688,211.7892,211.8076,9338.0
2021-04-21 11:25:00,230.2,230.47,229.96,230.23,16483.0,211.8076,212.056,211.5868,211.8352,16483.0
2021-04-21 11:30:00,230.56,230.62,230.06,230.06,11600.0,212.1388,212.194,211.6788,211.6788,11600.0
2021-04-21 11:35:00,230.18,230.36,230.0,230.3,12495.0,211.7892,211.9548,211.6236,211.8996,12495.0
2021-04-21 11:40:00,230.29,230.5,230.24,230.4,8188.0,211.8904,212.0836,211.8444,211.9916,8188.0
2021-04-21 11:45:00,230.37,230.67,230.37,230.47,12461.0,211.964,212.24,211.964,212.056,12461.0
2021-04-21 11:50:00,230.53,230.64,230.4,230.46,7062.0,212.1112,212.2124,211.9916,212.0468,7062.0
2021-04-21 11:55:00,230.46,230.72,230.46,230.55,18549.0,212.0468,212.286,212.0468,212.1296,18549.0
2021-04-21 12:00:00,230.59,231.1,230.56,231.1,9099.0,212.1664,212.6357,212.1388,212.6357,9099.0
2021-04-21 12:05:00,231.09,231.09,230.73,230.99,3054.0,212.6265,212.6265,212.2952,212.5345,3054.0
2021-04-21 12:10:00,230.96,231.26,230.92,231.26,9505.0,212.5069,212.7829,212.4701,212.7829,9505.0
2021-04-21 12:15:00,231.24,231.43,231.24,231.4,9879.0,212.7645,212.9393,212.7645,212.9117,9879.0
2021-04-21 12:20:00,231.31,231.36,231.25,231.25,3593.0,212.8289,212.8749,212.7737,212.7737,3593.0
2021-04-21 12:25:00,231.29,231.33,231.15,231.23,4483.0,212.8105,212.8473,212.6817,212.7553,4483.0
2021-04-21 12:30:00,231.28,231.5,231.28,231.41,5447.0,212.8013,213.0037,212.8013,212.9209,5447.0
2021-04-21 12:35:00,231.42,231.67,231.4,231.52,10578.0,212.9301,213.1601,212.9117,213.0221,10578.0
2021-04-21 12:40:00,231.47,231.56,231.32,231.35,20373.0,212.9761,213.0589,212.8381,212.8657,20373.0
2021-04-21 12:45:00,231.37,231.52,231.33,231.38,8227.0,212.8841,213.0221,212.8473,212.8933,8227.0
2021-04-21 12:50:00,231.38,231.46,231.12,231.12,4870.0,212.8933,212.9669,212.6541,212.6541,4870.0
2021-04-21 12:55:00,231.12,231.31,231.05,231.22,5522.0,212.6541,212.8289,212.5897,212.7461,5522.0
2021-04-21 13:00:00,231.27,231.53,231.25,231.44,6716.0,212.7921,213.0313,212.7737,212.9485,6716.0
2021-04-21 13:05:00,231.43,231.57,231.29,231.5,5381.0,212.9393,213.0681,212.8105,213.0037,5381.0
2021-04-21 13:10:00,231.51,231.73,231.51,231.73,11189.0,213.0129,213.2153,213.0129,213.2153,11189.0
2021-04-21 13:15:00,231.7,231.7,231.47,231.55,10355.0,213.1877,213.1877,212.9761,213.0497,10355.0
2021-04-21 13:20:00,231.5,231.68,231.37,231.37,7292.0,213.0037,213.1693,212.8841,212.8841,7292.0
2021-04-21 13:25:00,231.44,231.44,231.16,231.16,5468.0,212.9485,212.9485,212.6909,212.6909,5468.0
2021-04-21 13:30:00,231.18,231.35,231.17,231.31,5836.0,212.7093,212.8657,212.7001,212.8289,5836.0
2021-04-21 13:35:00,231.27,231.37,231.25,231.32,5333.0,212.7921,212.8841,212.7737,212.8381,5333.0
2021-04-21 13:40:00,231.34,231.38,231.29,231.29,6874.0,212.8565,212.8933,212.8105,212.8105,6874.0
2021-04-21 13:45:00,231.36,231.51,231.36,231.44,4634.0,212.8749,213.0129,212.8749,212.9485,4634.0
2021-04-21 13:50:00,231.4,231.82,231.38,231.81,18370.0,212.9117,213.2981,212.8933,213.2889,18370.0
2021-04-21 13:55:00,231.83,231.89,231.66,231.66,10648.0,213.3073,213.3626,213.1509,213.1509,10648.0
2021-04-21 14:00:00,231.77,231.83,231.7,231.77,5866.0,213.2521,213.3073,213.1877,213.2521,5866.0
2021-04-21 14:05:00,231.77,232.06,231.61,231.62,16889.0,213.2521,213.519,213.1049,213.1141,16889.0
2021-04-21 14:10:00,231.62,231.85,231.61,231.76,7797.0,213.1141,213.3258,213.1049,213.2429,7797.0
2021-04-21 14:15:00,231.84,232.2,231.72,232.02,14666.0,213.3166,213.6478,213.2061,213.4822,14666.0
2021-04-21 14:20:00,232.0,232.1,231.89,232.01,7625.0,213.4638,213.5558,213.3626,213.473,7625.0
2021-04-21 14:25:00,232.09,232.12,231.83,231.83,11287.0,213.5466,213.5742,213.3073,213.3073,11287.0
2021-04-21 14:30:00,231.86,232.0,231.86,231.99,7979.0,213.335,213.4638,213.335,213.4546,7979.0
2021-04-21 14:35:00,231.93,232.11,231.92,231.98,7944.0,213.3994,213.565,213.3902,213.4454,7944.0
2021-04-21 14:40:00,232.0,232.14,231.82,231.83,11273.0,213.4638,213.5926,213.2981,213.3073,11273.0
2021-04-21 14:45:00,231.85,231.93,231.6,231.6,7863.0,213.3258,213.3994,213.0957,213.0957,7863.0
2021-04-21 14:50:00,231.64,231.74,231.55,231.55,6590.0,213.1325,213.2245,213.0497,213.0497,6590.0
2021-04-21 14:55:00,231.67,231.67,231.53,231.54,8252.0,213.1601,213.1601,213.0313,213.0405,8252.0
2021-04-21 15:00:00,231.5,231.76,231.49,231.68,4095.0,213.0037,213.2429,212.9945,213.1693,4095.0
2021-04-21 15:05:00,231.74,231.95,231.69,231.87,4276.0,213.2245,213.4178,213.1785,213.3442,4276.0
2021-04-21 15:10:00,231.91,232.16,231.91,232.06,8055.0,213.381,213.611,213.381,213.519,8055.0
2021-04-21 15:15:00,232.09,232.09,231.86,231.89,3271.0,213.5466,213.5466,213.335,213.3626,3271.0
2021-04-21 15:20:00,231.94,232.16,231.94,232.16,7508.0,213.4086,213.611,213.4086,213.611,7508.0
2021-04-21 15:25:00,232.09,232.18,231.92,231.92,8238.0,213.5466,213.6294,213.3902,213.3902,8238.0
2021-04-21 15:30:00,231.97,232.18,231.9,232.17,11417.0,213.4362,213.6294,213.3718,213.6202,11417.0
2021-04-21 15:35:00,232.17,232.36,232.1,232.12,18866.0,213.6202,213.795,213.5558,213.5742,18866.0
2021-04-21 15:40:00,232.11,232.26,232.05,232.08,10550.0,213.565,213.703,213.5098,213.5374,10550.0
2021-04-21 15:45:00,232.14,232.61,232.13,232.56,27248.0,213.5926,214.025,213.5834,213.979,27248.0
2021-04-21 15:50:00,232.49,232.49,232.2,232.29,36535.0,213.9146,213.9146,213.6478,213.7306,36535.0
2021-04-21 15:55:00,232.26,232.55,232.18,232.47,76947.0,213.703,213.9698,213.6294,213.8962,76947.0
2021-04-22 09:30:00,233.25,233.43,231.32,231.74,63100.0,214.6139,214.7795,212.8381,213.2245,63100.0
2021-04-22 09:35:00,231.64,231.82,230.75,230.95,25086.0,213.1325,213.2981,212.3136,212.4977,25086.0
2021-04-22 09:40:00,230.91,231.55,230.77,231.41,24359.0,212.4609,213.0497,212.332,212.9209,24359.0
2021-04-22 09:45:00,231.33,231.49,230.46,231.49,22314.0,212.8473,212.9945,212.0468,212.9945,22314.0
2021-04-22 09:50:00,231.58,232.17,231.1,232.03,78795.0,213.0773,213.6202,212.6357,213.4914,78795.0
2021-04-22 09:55:00,232.05,232.4,231.76,231.91,18555.0,213.5098,213.8318,213.2429,213.381,18555.0
2021-04-22 10:00:00,231.81,232.24,231.8,232.15,35732.0,213.2889,213.6846,213.2797,213.6018,35732.0
2021-04-22 10:05:00,232.26,232.59,231.75,232.27,16795.0,213.703,214.0066,213.2337,213.7122,16795.0
2021-04-22 10:10:00,232.32,232.47,231.85,231.95,17863.0,213.7582,213.8962,213.3258,213.4178,17863.0
2021-04-22 10:15:00,231.96,232.04,230.92,231.04,16269.0,213.427,213.5006,212.4701,212.5805,16269.0
2021-04-22 10:20:00,231.1,231.1,230.65,230.92,21108.0,212.6357,212.6357,212.2216,212.4701,21108.0
2021-04-22 10:25:00,231.0,231.16,230.76,230.78,15733.0,212.5437,212.6909,212.3228,212.3412,15733.0
2021-04-22 10:30:00,230.77,231.81,230.64,231.53,16939.0,212.332,213.2889,212.2124,213.0313,16939.0
2021-04-22 10:35:00,231.45,231.51,231.2,231.2,10999.0,212.9577,213.0129,212.7277,212.7277,10999.0
2021-04-22 10:40:00,231.21,231.76,231.19,231.61,12910.0,212.7369,213.2429,212.7185,213.1049,12910.0
2021-04-22 10:45:00,231.58,231.58,231.1,231.18,10443.0,213.0773,213.0773,212.6357,212.7093,10443.0
2021-04-22 10:50:00,231.07,231.57,231.05,231.54,5516.0,212.6081,213.0681,212.5897,213.0405,5516.0
2021-04-22 10:55:00,231.54,231.68,231.25,231.36,10195.0,213.0405,213.1693,212.7737,212.8749,10195.0
2021-04-22 11:00:00,231.34,231.81,231.27,231.81,7933.0,212.8565,213.2889,212.7921,213.2889,7933.0
2021-04-22 11:05:00,231.81,232.1,231.73,231.93,11931.0,213.2889,213.5558,213.2153,213.3994,11931.0
2021-04-22 11:10:00,231.82,231.88,231.76,231.76,5387.0,213.2981,213.3534,213.2429,213.2429,5387.0
2021-04-22 11:15:00,231.76,231.88,231.57,231.57,9912.0,213.2429,213.3534,213.0681,213.0681,9912.0
2021-04-22 11:20:00,231.55,231.79,231.47,231.47,13618.0,213.0497,213.2705,212.9761,212.9761,13618.0
2021-04-22 11:25:00,231.51,231.6,231.45,231.57,7587.0,213.0129,213.0957,212.9577,213.0681,7587.0
2021-04-22 11:30:00,231.63,231.92,231.51,231.84,8578.0,213.1233,213.3902,213.0129,213.3166,8578.0
2021-04-22 11:35:00,231.84,231.9,231.56,231.56,7703.0,213.3166,213.3718,213.0589,213.0589,7703.0
2021-04-22 11:40:00,231.57,231.66,231.4,231.64,13202.0,213.0681,213.1509,212.9117,213.1325,13202.0
2021-04-22 11:45:00,231.65,231.65,231.36,231.37,7649.0,213.1417,213.1417,212.8749,212.8841,7649.0
2021-04-22 11:50:00,231.47,231.78,231.32,231.7,6856.0,212.9761,213.2613,212.8381,213.1877,6856.0
2021-04-22 11:55:00,231.72,232.0,231.65,231.7,24897.0,213.2061,213.4638,213.1417,213.1877,24897.0
2021-04-22 12:00:00,231.64,231.71,231.36,231.36,3999.0,213.1325,213.1969,212.8749,212.8749,3999.0
2021-04-22 12:05:00,231.38,231.59,231.28,231.43,6535.0,212.8933,213.0865,212.8013,212.9393,6535.0
2021-04-22 12:10:00,231.44,231.91,231.44,231.81,14635.0,212.9485,213.381,212.9485,213.2889,14635.0
2021-04-22 12:15:00,231.83,232.0,231.77,231.89,12986.0,213.3073,213.4638,213.2521,213.3626,12986.0
2021-04-22 12:20:00,231.91,232.02,231.83,231.93,5128.0,213.381,213.4822,213.3073,213.3994,5128.0
2021-04-22 12:25:00,231.9,231.99,231.78,231.78,13449.0,213.3718,213.4546,213.2613,213.2613,13449.0
2021-04-22 12:30:00,231.78,232.0,231.58,232.0,6032.0,213.2613,213.4638,213.0773,213.4638,6032.0
2021-04-22 12:35:00,231.97,232.27,231.93,232.18,15140.0,213.4362,213.7122,213.3994,213.6294,15140.0
2021-04-22 12:40:00,232.14,232.32,232.07,232.16,3419.0,213.5926,213.7582,213.5282,213.611,3419.0
2021-04-22 12:45:00,232.15,232.15,231.84,231.86,13235.0,213.6018,213.6018,213.3166,213.335,13235.0
2021-04-22 12:50:00,232.06,232.29,232.02,232.21,6200.0,213.519,213.7306,213.4822,213.657,6200.0
2021-04-22 12:55:00,232.17,232.39,232.17,232.18,8278.0,213.6202,213.8226,213.6202,213.6294,8278.0
2021-04-22 13:00:00,232.08,232.17,231.99,232.0,8123.0,213.5374,213.6202,213.4546,213.4638,8123.0
2021-04-22 13:05:00,232.02,232.12,230.67,230.97,28269.0,213.4822,213.5742,212.24,212.5161,28269.0
2021-04-22 13:10:00,231.0,231.26,230.18,231.26,27286.0,212.5437,212.7829,211.7892,212.7829,27286.0
2021-04-22 13:15:00,231.14,231.29,230.33,230.33,10185.0,212.6725,212.8105,211.9272,211.9272,10185.0
2021-04-22 13:20:00,230.32,231.21,230.26,231.06,16357.0,211.918,212.7369,211.8628,212.5989,16357.0
2021-04-22 13:25:00,231.08,231.38,230.95,231.3,16226.0,212.6173,212.8933,212.4977,212.8197,16226.0
2021-04-22 13:30:00,231.2,231.25,230.64,230.85,18395.0,212.7277,212.7737,212.2124,212.4056,18395.0
2021-04-22 13:35:00,230.77,231.1,230.66,230.88,11103.0,212.332,212.6357,212.2308,212.4333,11103.0
2021-04-22 13:40:00,230.83,230.83,229.78,229.8,43773.0,212.3872,212.3872,211.4211,211.4395,43773.0
2021-04-22 13:45:00,229.78,230.2,229.71,229.79,21797.0,211.4211,211.8076,211.3567,211.4303,21797.0
2021-04-22 13:50:00,229.84,229.98,229.29,229.38,16844.0,211.4763,211.6052,210.9703,211.0531,16844.0
2021-04-22 13:55:00,229.38,230.06,229.21,229.62,19847.0,211.0531,211.6788,210.8967,211.2739,19847.0
2021-04-22 14:00:00,229.59,229.78,229.38,229.73,17246.0,211.2463,211.4211,211.0531,211.3751,17246.0
2021-04-22 14:05:00,229.77,230.1,229.52,229.97,26524.0,211.4119,211.7156,211.1819,211.596,26524.0
2021-04-22 14:10:00,229.92,230.12,229.78,230.05,22878.0,211.55,211.734,211.4211,211.6696,22878.0
2021-04-22 14:15:00,230.04,230.16,229.82,230.03,21761.0,211.6604,211.7708,211.4579,211.6512,21761.0
2021-04-22 14:20:00,230.08,230.1,229.61,229.68,8505.0,211.6972,211.7156,211.2647,211.3291,8505.0
2021-04-22 14:25:00,229.6,230.1,229.43,230.02,12554.0,211.2555,211.7156,211.0991,211.642,12554.0
2021-04-22 14:30:00,229.94,230.03,229.72,229.79,9495.0,211.5684,211.6512,211.3659,211.4303,9495.0
2021-04-22 14:35:00,229.83,229.98,229.75,229.87,7930.0,211.4671,211.6052,211.3935,211.5039,7930.0
2021-04-22 14:40:00,229.83,229.91,229.59,229.86,12537.0,211.4671,211.5408,211.2463,211.4947,12537.0
2021-04-22 14:45:00,229.87,230.05,229.78,229.94,8912.0,211.5039,211.6696,211.4211,211.5684,8912.0
2021-04-22 14:50:00,229.94,230.01,229.69,229.84,9935.0,211.5684,211.6328,211.3383,211.4763,9935.0
2021-04-22 14:55:00,229.89,230.21,229.73,229.73,11116.0,211.5224,211.8168,211.3751,211.3751,11116.0
2021-04-22 15:00:00,229.77,229.97,229.7,229.7,38222.0,211.4119,211.596,211.3475,211.3475,38222.0
2021-04-22 15:05:00,229.66,229.75,229.08,229.18,25563.0,211.3107,211.3935,210.7771,210.8691,25563.0
2021-04-22 15:10:00,229.15,229.4,229.05,229.08,20834.0,210.8415,211.0715,210.7495,210.7771,20834.0
2021-04-22 15:15:00,229.14,229.23,228.93,229.08,16129.0,210.8323,210.9151,210.6391,210.7771,16129.0
2021-04-22 15:20:00,229.08,229.1,228.8,228.83,13154.0,210.7771,210.7955,210.5194,210.547,13154.0
2021-04-22 15:25:00,228.85,229.17,228.77,229.12,19125.0,210.5654,210.8599,210.4918,210.8139,19125.0
2021-04-22 15:30:00,229.12,229.39,229.07,229.16,23462.0,210.8139,211.0623,210.7679,210.8507,23462.0
2021-04-22 15:35:00,229.19,229.4,228.99,229.15,22976.0,210.8783,211.0715,210.6943,210.8415,22976.0
2021-04-22 15:40:00,229.14,229.38,229.0,229.1,37929.0,210.8323,211.0531,210.7035,210.7955,37929.0
2021-04-22 15:45:00,229.15,229.46,228.99,229.04,36154.0,210.8415,211.1267,210.6943,210.7403,36154.0
2021-04-22 15:50:00,229.03,229.19,228.85,229.08,47021.0,210.7311,210.8783,210.5654,210.7771,47021.0
2021-04-22 15:55:00,229.12,229.36,228.85,228.9,89149.0,210.8139,211.0347,210.5654,210.6114,89149.0
2021-04-23 09:30:00,229.09,229.49,227.88,229.25,58046.0,211.7298,212.0995,210.6115,211.8776,58046.0
2021-04-23 09:35:00,229.14,230.0,228.96,229.26,42845.0,211.776,212.5708,211.6096,211.8869,42845.0
2021-04-23 09:40:00,229.14,229.54,228.63,229.48,34158.0,211.776,212.1457,211.3046,212.0902,34158.0
2021-04-23 09:45:00,229.37,229.59,228.91,229.58,18946.0,211.9886,212.1919,211.5634,212.1826,18946.0
2021-04-23 09:50:00,229.59,229.86,229.0,229.62,21403.0,212.1919,212.4414,211.6466,212.2196,21403.0
2021-04-23 09:55:00,229.65,230.13,229.22,230.13,25140.0,212.2473,212.691,211.8499,212.691,25140.0
2021-04-23 10:00:00,230.28,230.47,230.12,230.25,28083.0,212.8296,213.0052,212.6817,212.8019,28083.0
2021-04-23 10:05:00,230.19,230.3,229.76,229.77,24531.0,212.7464,212.8481,212.349,212.3582,24531.0
2021-04-23 10:10:00,229.81,230.55,229.8,230.02,31823.0,212.3952,213.0791,212.386,212.5893,31823.0
2021-04-23 10:15:00,229.97,230.2,229.52,229.66,29163.0,212.5431,212.7557,212.1272,212.2566,29163.0
2021-04-23 10:20:00,229.67,230.43,229.66,230.31,9337.0,212.2658,212.9682,212.2566,212.8573,9337.0
2021-04-23 10:25:00,230.38,231.07,230.38,231.05,22388.0,212.922,213.5597,212.922,213.5412,22388.0
2021-04-23 10:30:00,230.94,231.65,230.87,231.15,25761.0,213.4396,214.0958,213.3749,213.6337,25761.0
2021-04-23 10:35:00,231.1,231.6,231.09,231.39,26658.0,213.5875,214.0496,213.5782,213.8555,26658.0
2021-04-23 10:40:00,231.37,231.37,230.82,230.84,14362.0,213.837,213.837,213.3287,213.3472,14362.0
2021-04-23 10:45:00,230.84,231.21,230.65,231.01,15903.0,213.3472,213.6891,213.1716,213.5043,15903.0
2021-04-23 10:50:00,231.03,231.14,230.66,230.76,11720.0,213.5228,213.6244,213.1808,213.2732,11720.0
2021-04-23 10:55:00,230.79,231.42,230.71,231.34,21080.0,213.3009,213.8832,213.227,213.8093,21080.0
2021-04-23 11:00:00,231.34,231.57,231.24,231.43,11617.0,213.8093,214.0218,213.7168,213.8925,11617.0
2021-04-23 11:05:00,231.38,231.61,231.17,231.3,12926.0,213.8462,214.0588,213.6522,213.7723,12926.0
2021-04-23 11:10:00,231.22,231.33,231.08,231.1,10144.0,213.6984,213.8,213.569,213.5875,10144.0
2021-04-23 11:15:00,231.12,231.42,231.09,231.21,7669.0,213.6059,213.8832,213.5782,213.6891,7669.0
2021-04-23 11:20:00,231.25,231.25,230.5,230.5,15452.0,213.7261,213.7261,213.0329,213.0329,15452.0
2021-04-23 11:25:00,230.42,230.45,230.06,230.09,18600.0,212.959,212.9867,212.6263,212.654,18600.0
2021-04-23 11:30:00,230.07,230.14,229.82,229.85,13868.0,212.6355,212.7002,212.4045,212.4322,13868.0
2021-04-23 11:35:00,229.81,229.85,229.6,229.62,18704.0,212.3952,212.4322,212.2011,212.2196,18704.0
2021-04-23 11:40:00,229.64,229.67,229.33,229.5,15780.0,212.2381,212.2658,211.9516,212.1087,15780.0
2021-04-23 11:45:00,229.54,229.58,229.38,229.57,11748.0,212.1457,212.1826,211.9978,212.1734,11748.0
2021-04-23 11:50:00,229.51,229.91,229.49,229.85,10242.0,212.1179,212.4876,212.0995,212.4322,10242.0
2021-04-23 11:55:00,229.89,229.95,229.59,229.6,13104.0,212.4692,212.5246,212.1919,212.2011,13104.0
2021-04-23 12:00:00,229.6,229.66,229.4,229.43,9890.0,212.2011,212.2566,212.0163,212.044,9890.0
2021-04-23 12:05:00,229.42,229.49,229.26,229.48,7239.0,212.0348,212.0995,211.8869,212.0902,7239.0
2021-04-23 12:10:00,229.47,229.49,229.32,229.43,11238.0,212.081,212.0995,211.9423,212.044,11238.0
2021-04-23 12:15:00,229.42,229.65,229.37,229.53,13104.0,212.0348,212.2473,211.9886,212.1364,13104.0
2021-04-23 12:20:00,229.53,229.59,229.35,229.37,16294.0,212.1364,212.1919,211.9701,211.9886,16294.0
2021-04-23 12:25:00,229.37,229.39,229.17,229.2,9980.0,211.9886,212.007,211.8037,211.8314,9980.0
2021-04-23 12:30:00,229.23,229.42,229.23,229.41,11250.0,211.8592,212.0348,211.8592,212.0255,11250.0
2021-04-23 12:35:00,229.43,229.49,229.28,229.33,12496.0,212.044,212.0995,211.9054,211.9516,12496.0
2021-04-23 12:40:00,229.33,229.53,229.31,229.43,16890.0,211.9516,212.1364,211.9331,212.044,16890.0
2021-04-23 12:45:00,229.44,229.48,229.23,229.48,25084.0,212.0533,212.0902,211.8592,212.0902,25084.0
2021-04-23 12:50:00,229.51,229.64,229.39,229.6,10592.0,212.1179,212.2381,212.007,212.2011,10592.0
2021-04-23 12:55:00,229.64,229.82,229.63,229.68,12809.0,212.2381,212.4045,212.2289,212.2751,12809.0
2021-04-23 13:00:00,229.74,229.75,228.98,229.1,58169.0,212.3305,212.3398,211.6281,211.739,58169.0
2021-04-23 13:05:00,229.11,229.67,229.07,229.45,60819.0,211.7483,212.2658,211.7113,212.0625,60819.0
2021-04-23 13:10:00,229.45,229.45,229.06,229.33,39304.0,212.0625,212.0625,211.702,211.9516,39304.0
2021-04-23 13:15:00,229.33,229.7,229.25,229.33,44401.0,211.9516,212.2935,211.8776,211.9516,44401.0
2021-04-23 13:20:00,229.35,229.37,229.24,229.28,12194.0,211.9701,211.9886,211.8684,211.9054,12194.0
2021-04-23 13:25:00,229.23,229.76,229.2,229.7,25734.0,211.8592,212.349,211.8314,212.2935,25734.0
2021-04-23 13:30:00,229.74,229.94,229.72,229.74,10529.0,212.3305,212.5154,212.312,212.3305,10529.0
2021-04-23 13:35:00,229.74,229.89,229.58,229.62,26188.0,212.3305,212.4692,212.1826,212.2196,26188.0
2021-04-23 13:40:00,229.63,229.72,229.51,229.54,23667.0,212.2289,212.312,212.1179,212.1457,23667.0
2021-04-23 13:45:00,229.5,229.52,229.19,229.22,10132.0,212.1087,212.1272,211.8222,211.8499,10132.0
2021-04-23 13:50:00,229.21,229.3,229.05,229.05,31987.0,211.8407,211.9239,211.6928,211.6928,31987.0
2021-04-23 13:55:00,229.06,229.36,228.98,229.22,20556.0,211.702,211.9793,211.6281,211.8499,20556.0
2021-04-23 14:00:00,229.23,229.26,228.99,229.01,19080.0,211.8592,211.8869,211.6374,211.6558,19080.0
2021-04-23 14:05:00,229.04,229.17,228.99,229.08,21180.0,211.6836,211.8037,211.6374,211.7205,21180.0
2021-04-23 14:10:00,229.07,229.41,229.02,229.12,24419.0,211.7113,212.0255,211.6651,211.7575,24419.0
2021-04-23 14:15:00,229.14,229.4,229.06,229.12,22315.0,211.776,212.0163,211.702,211.7575,22315.0
2021-04-23 14:20:00,229.15,229.39,229.15,229.28,21785.0,211.7852,212.007,211.7852,211.9054,21785.0
2021-04-23 14:25:00,229.32,229.38,229.12,229.37,19020.0,211.9423,211.9978,211.7575,211.9886,19020.0
2021-04-23 14:30:00,229.39,229.39,229.23,229.37,12518.0,212.007,212.007,211.8592,211.9886,12518.0
2021-04-23 14:35:00,229.36,229.62,229.31,229.43,19861.0,211.9793,212.2196,211.9331,212.044,19861.0
2021-04-23 14:40:00,229.48,229.69,229.46,229.64,26256.0,212.0902,212.2843,212.0717,212.2381,26256.0
2021-04-23 14:45:00,229.67,229.94,229.67,229.93,9109.0,212.2658,212.5154,212.2658,212.5061,9109.0
2021-04-23 14:50:00,229.91,230.23,229.91,230.23,16126.0,212.4876,212.7834,212.4876,212.7834,16126.0
2021-04-23 14:55:00,230.23,230.29,230.06,230.13,11287.0,212.7834,212.8388,212.6263,212.691,11287.0
2021-04-23 15:00:00,230.1,230.12,229.92,229.95,9064.0,212.6632,212.6817,212.4969,212.5246,9064.0
2021-04-23 15:05:00,230.0,230.31,229.97,230.27,12889.0,212.5708,212.8573,212.5431,212.8204,12889.0
2021-04-23 15:10:00,230.24,230.55,230.23,230.39,17964.0,212.7926,213.0791,212.7834,212.9313,17964.0
2021-04-23 15:15:00,230.44,230.63,230.33,230.54,21380.0,212.9775,213.1531,212.8758,213.0699,21380.0
2021-04-23 15:20:00,230.6,230.61,230.41,230.53,11764.0,213.1253,213.1346,212.9497,213.0607,11764.0
2021-04-23 15:25:00,230.54,230.66,230.4,230.45,13754.0,213.0699,213.1808,212.9405,212.9867,13754.0
2021-04-23 15:30:00,230.42,230.57,230.36,230.51,20203.0,212.959,213.0976,212.9035,213.0422,20203.0
2021-04-23 15:35:00,230.51,230.61,230.31,230.31,20236.0,213.0422,213.1346,212.8573,212.8573,20236.0
2021-04-23 15:40:00,230.3,230.44,230.08,230.1,24020.0,212.8481,212.9775,212.6448,212.6632,24020.0
2021-04-23 15:45:00,230.1,230.33,229.98,230.22,34915.0,212.6632,212.8758,212.5523,212.7741,34915.0
2021-04-23 15:50:00,230.22,230.3,230.03,230.08,50176.0,212.7741,212.8481,212.5985,212.6448,50176.0
2021-04-23 15:55:00,230.1,230.57,230.1,230.19,210120.0,212.6632,213.0976,212.6632,212.7464,210120.0
2021-04-26 09:30:00,230.57,231.9,230.26,231.74,61365.0,213.0976,214.3268,212.8111,214.179,61365.0
2021-04-26 09:35:00,231.89,232.85,231.55,232.44,26566.0,214.3176,215.2048,214.0034,214.8259,26566.0
2021-04-26 09:40:00,232.44,232.72,231.72,232.08,26111.0,214.8259,215.0847,214.1605,214.4932,26111.0
2021-04-26 09:45:00,231.99,232.85,231.9,232.83,22466.0,214.41,215.2048,214.3268,215.1864,22466.0
2021-04-26 09:50:00,232.77,232.77,231.35,231.76,22794.0,215.1309,215.1309,213.8185,214.1974,22794.0
2021-04-26 09:55:00,231.78,232.13,231.77,231.97,7520.0,214.2159,214.5394,214.2067,214.3915,7520.0
2021-04-26 10:00:00,231.97,232.15,231.43,232.15,12415.0,214.3915,214.5579,213.8925,214.5579,12415.0
2021-04-26 10:05:00,232.06,232.33,232.04,232.23,7997.0,214.4747,214.7242,214.4562,214.6318,7997.0
2021-04-26 10:10:00,232.24,232.55,232.06,232.47,13740.0,214.6411,214.9276,214.4747,214.8536,13740.0
2021-04-26 10:15:00,232.48,232.63,231.22,231.36,16625.0,214.8629,215.0015,213.6984,213.8278,16625.0
2021-04-26 10:20:00,231.42,231.44,231.01,231.25,17920.0,213.8832,213.9017,213.5043,213.7261,17920.0
2021-04-26 10:25:00,231.26,231.28,230.78,230.81,9941.0,213.7353,213.7538,213.2917,213.3194,9941.0
2021-04-26 10:30:00,230.89,231.15,230.61,231.0,14445.0,213.3934,213.6337,213.1346,213.495,14445.0
2021-04-26 10:35:00,231.03,231.22,230.64,230.79,7598.0,213.5228,213.6984,213.1623,213.3009,7598.0
2021-04-26 10:40:00,230.74,230.75,230.25,230.33,12519.0,213.2547,213.264,212.8019,212.8758,12519.0
2021-04-26 10:45:00,230.34,230.44,230.09,230.11,15239.0,212.885,212.9775,212.654,212.6725,15239.0
2021-04-26 10:50:00,230.12,230.28,230.01,230.03,11377.0,212.6817,212.8296,212.5801,212.5985,11377.0
2021-04-26 10:55:00,230.06,230.24,229.96,230.16,6678.0,212.6263,212.7926,212.5338,212.7187,6678.0
2021-04-26 11:00:00,230.17,230.67,230.07,230.64,13350.0,212.7279,213.19,212.6355,213.1623,13350.0
2021-04-26 11:05:00,230.73,230.82,230.53,230.6,8152.0,213.2455,213.3287,213.0607,213.1253,8152.0
2021-04-26 11:10:00,230.52,230.92,230.37,230.84,5057.0,213.0514,213.4211,212.9128,213.3472,5057.0
2021-04-26 11:15:00,230.87,231.0,230.66,230.99,20481.0,213.3749,213.495,213.1808,213.4858,20481.0
2021-04-26 11:20:00,231.0,231.29,230.92,230.93,12536.0,213.495,213.7631,213.4211,213.4303,12536.0
2021-04-26 11:25:00,230.97,230.97,230.68,230.89,8013.0,213.4673,213.4673,213.1993,213.3934,8013.0
2021-04-26 11:30:00,230.91,231.06,230.67,230.7,7522.0,213.4119,213.5505,213.19,213.2178,7522.0
2021-04-26 11:35:00,230.72,230.77,230.54,230.55,7965.0,213.2363,213.2825,213.0699,213.0791,7965.0
2021-04-26 11:40:00,230.55,230.56,230.31,230.42,9717.0,213.0791,213.0884,212.8573,212.959,9717.0
2021-04-26 11:45:00,230.43,230.68,230.21,230.25,7733.0,212.9682,213.1993,212.7649,212.8019,7733.0
2021-04-26 11:50:00,230.31,230.62,230.25,230.62,6933.0,212.8573,213.1438,212.8019,213.1438,6933.0
2021-04-26 11:55:00,230.65,231.02,230.65,230.99,15942.0,213.1716,213.5135,213.1716,213.4858,15942.0
2021-04-26 12:00:00,231.01,231.2,230.85,230.86,13674.0,213.5043,213.6799,213.3564,213.3656,13674.0
2021-04-26 12:05:00,230.86,230.86,230.2,230.27,15232.0,213.3656,213.3656,212.7557,212.8204,15232.0
2021-04-26 12:10:00,230.25,230.52,230.22,230.52,7022.0,212.8019,213.0514,212.7741,213.0514,7022.0
2021-04-26 12:15:00,230.52,230.56,230.16,230.24,18921.0,213.0514,213.0884,212.7187,212.7926,18921.0
2021-04-26 12:20:00,230.24,230.32,230.16,230.16,4592.0,212.7926,212.8666,212.7187,212.7187,4592.0
2021-04-26 12:25:00,230.17,230.22,230.05,230.11,9676.0,212.7279,212.7741,212.617,212.6725,9676.0
2021-04-26 12:30:00,230.06,230.25,230.06,230.12,15190.0,212.6263,212.8019,212.6263,212.6817,15190.0
2021-04-26 12:35:00,230.15,230.44,230.04,230.37,13336.0,212.7094,212.9775,212.6078,212.9128,13336.0
2021-04-26 12:40:00,230.41,230.55,230.36,230.36,10873.0,212.9497,213.0791,212.9035,212.9035,10873.0
2021-04-26 12:45:00,230.36,230.38,230.06,230.11,17589.0,212.9035,212.922,212.6263,212.6725,17589.0
2021-04-26 12:50:00,230.16,230.45,230.13,230.45,7063.0,212.7187,212.9867,212.691,212.9867,7063.0
2021-04-26 12:55:00,230.43,230.43,230.14,230.21,14620.0,212.9682,212.9682,212.7002,212.7649,14620.0
2021-04-26 13:00:00,230.24,230.44,230.16,230.38,12421.0,212.7926,212.9775,212.7187,212.922,12421.0
2021-04-26 13:05:00,230.38,230.67,230.37,230.44,13025.0,212.922,213.19,212.9128,212.9775,13025.0
2021-04-26 13:10:00,230.46,230.65,230.41,230.63,28543.0,212.996,213.1716,212.9497,213.1531,28543.0
2021-04-26 13:15:00,230.58,230.71,230.5,230.69,5485.0,213.1069,213.227,213.0329,213.2085,5485.0
2021-04-26 13:20:00,230.71,230.8,230.48,230.54,4364.0,213.227,213.3102,213.0144,213.0699,4364.0
2021-04-26 13:25:00,230.56,230.59,230.39,230.39,2600.0,213.0884,213.1161,212.9313,212.9313,2600.0
2021-04-26 13:30:00,230.42,230.48,230.21,230.22,4138.0,212.959,213.0144,212.7649,212.7741,4138.0
2021-04-26 13:35:00,230.28,230.28,230.06,230.16,12036.0,212.8296,212.8296,212.6263,212.7187,12036.0
2021-04-26 13:40:00,230.15,230.49,230.11,230.49,6110.0,212.7094,213.0237,212.6725,213.0237,6110.0
2021-04-26 13:45:00,230.41,230.5,230.37,230.37,2198.0,212.9497,213.0329,212.9128,212.9128,2198.0
2021-04-26 13:50:00,230.36,230.48,230.28,230.43,5114.0,212.9035,213.0144,212.8296,212.9682,5114.0
2021-04-26 13:55:00,230.47,230.56,230.43,230.49,4976.0,213.0052,213.0884,212.9682,213.0237,4976.0
2021-04-26 14:00:00,230.45,230.99,230.45,230.56,23962.0,212.9867,213.4858,212.9867,213.0884,23962.0
2021-04-26 14:05:00,230.6,230.66,230.48,230.48,10007.0,213.1253,213.1808,213.0144,213.0144,10007.0
2021-04-26 14:10:00,230.44,230.5,230.26,230.36,2749.0,212.9775,213.0329,212.8111,212.9035,2749.0
2021-04-26 14:15:00,230.37,230.47,230.35,230.45,4036.0,212.9128,213.0052,212.8943,212.9867,4036.0
2021-04-26 14:20:00,230.39,230.56,230.39,230.54,5398.0,212.9313,213.0884,212.9313,213.0699,5398.0
2021-04-26 14:25:00,230.57,230.8,230.53,230.8,3717.0,213.0976,213.3102,213.0607,213.3102,3717.0
2021-04-26 14:30:00,230.71,230.75,230.59,230.68,4719.0,213.227,213.264,213.1161,213.1993,4719.0
2021-04-26 14:35:00,230.62,230.62,230.47,230.54,2454.0,213.1438,213.1438,213.0052,213.0699,2454.0
2021-04-26 14:40:00,230.56,230.7,230.52,230.64,3730.0,213.0884,213.2178,213.0514,213.1623,3730.0
2021-04-26 14:45:00,230.58,230.85,230.49,230.81,5889.0,213.1069,213.3564,213.0237,213.3194,5889.0
2021-04-26 14:50:00,230.86,231.04,230.78,230.85,5968.0,213.3656,213.532,213.2917,213.3564,5968.0
2021-04-26 14:55:00,230.83,231.04,230.76,231.0,6040.0,213.3379,213.532,213.2732,213.495,6040.0
2021-04-26 15:00:00,230.98,231.04,230.64,230.71,11277.0,213.4766,213.532,213.1623,213.227,11277.0
2021-04-26 15:05:00,230.68,230.86,230.66,230.79,7155.0,213.1993,213.3656,213.1808,213.3009,7155.0
2021-04-26 15:10:00,230.79,230.81,230.46,230.62,10689.0,213.3009,213.3194,212.996,213.1438,10689.0
2021-04-26 15:15:00,230.62,230.71,230.48,230.71,9297.0,213.1438,213.227,213.0144,213.227,9297.0
2021-04-26 15:20:00,230.65,230.99,230.64,230.88,6885.0,213.1716,213.4858,213.1623,213.3841,6885.0
2021-04-26 15:25:00,230.88,230.91,230.26,230.41,10652.0,213.3841,213.4119,212.8111,212.9497,10652.0
2021-04-26 15:30:00,230.36,230.46,230.13,230.43,18473.0,212.9035,212.996,212.691,212.9682,18473.0
2021-04-26 15:35:00,230.44,230.75,230.43,230.54,17802.0,212.9775,213.264,212.9682,213.0699,17802.0
2021-04-26 15:40:00,230.55,230.72,230.53,230.55,14767.0,213.0791,213.2363,213.0607,213.0791,14767.0
2021-04-26 15:45:00,230.54,230.6,230.21,230.28,22580.0,213.0699,213.1253,212.7649,212.8296,22580.0
2021-04-26 15:50:00,230.25,230.64,230.2,230.5,34414.0,212.8019,213.1623,212.7557,213.0329,34414.0
2021-04-26 15:55:00,230.5,230.59,230.21,230.55,72701.0,213.0329,213.1161,212.7649,213.0791,72701.0
2021-04-27 09:30:00,230.29,230.54,229.58,229.62,59201.0,212.8388,213.0699,212.1826,212.2196,59201.0
2021-04-27 09:35:00,229.7,230.28,229.0,229.15,28193.0,212.2935,212.8296,211.6466,211.7852,28193.0
2021-04-27 09:40:00,229.3,229.36,228.35,228.62,29270.0,211.9239,211.9793,211.0459,211.2954,29270.0
2021-04-27 09:45:00,228.57,229.21,228.35,229.02,17014.0,211.2492,211.8407,211.0459,211.6651,17014.0
2021-04-27 09:50:00,228.95,229.44,228.62,229.32,45721.0,211.6004,212.0533,211.2954,211.9423,45721.0
2021-04-27 09:55:00,229.36,229.73,229.2,229.21,13532.0,211.9793,212.3213,211.8314,211.8407,13532.0
2021-04-27 10:00:00,229.27,230.14,229.08,229.9,20198.0,211.8961,212.7002,211.7205,212.4784,20198.0
2021-04-27 10:05:00,229.86,229.96,229.2,229.5,11857.0,212.4414,212.5338,211.8314,212.1087,11857.0
2021-04-27 10:10:00,229.45,229.7,229.25,229.46,20962.0,212.0625,212.2935,211.8776,212.0717,20962.0
2021-04-27 10:15:00,229.54,229.56,229.08,229.32,13291.0,212.1457,212.1642,211.7205,211.9423,13291.0
2021-04-27 10:20:00,229.26,229.28,228.86,228.98,11298.0,211.8869,211.9054,211.5172,211.6281,11298.0
2021-04-27 10:25:00,228.98,229.2,228.94,229.15,12972.0,211.6281,211.8314,211.5911,211.7852,12972.0
2021-04-27 10:30:00,229.15,229.25,229.04,229.05,5279.0,211.7852,211.8776,211.6836,211.6928,5279.0
2021-04-27 10:35:00,229.14,229.41,228.77,228.96,37745.0,211.776,212.0255,211.434,211.6096,37745.0
2021-04-27 10:40:00,228.95,229.46,228.95,229.36,9974.0,211.6004,212.0717,211.6004,211.9793,9974.0
2021-04-27 10:45:00,229.38,229.78,229.35,229.76,11249.0,211.9978,212.3675,211.9701,212.349,11249.0
2021-04-27 10:50:00,229.77,230.03,229.77,229.94,18308.0,212.3582,212.5985,212.3582,212.5154,18308.0
2021-04-27 10:55:00,229.97,230.28,229.92,230.09,12444.0,212.5431,212.8296,212.4969,212.654,12444.0
2021-04-27 11:00:00,230.14,230.39,229.77,229.77,11414.0,212.7002,212.9313,212.3582,212.3582,11414.0
2021-04-27 11:05:00,229.82,230.2,229.82,229.91,6669.0,212.4045,212.7557,212.4045,212.4876,6669.0
2021-04-27 11:10:00,229.82,229.88,229.36,229.66,10949.0,212.4045,212.4599,211.9793,212.2566,10949.0
2021-04-27 11:15:00,229.62,229.67,229.45,229.46,3872.0,212.2196,212.2658,212.0625,212.0717,3872.0
2021-04-27 11:20:00,229.44,229.94,229.37,229.87,6691.0,212.0533,212.5154,211.9886,212.4507,6691.0
2021-04-27 11:25:00,229.81,229.84,229.45,229.56,6805.0,212.3952,212.4229,212.0625,212.1642,6805.0
2021-04-27 11:30:00,229.57,229.71,229.16,229.28,10114.0,212.1734,212.3028,211.7945,211.9054,10114.0
2021-04-27 11:35:00,229.29,229.4,229.24,229.39,8749.0,211.9146,212.0163,211.8684,212.007,8749.0
2021-04-27 11:40:00,229.4,229.48,229.25,229.25,5168.0,212.0163,212.0902,211.8776,211.8776,5168.0
2021-04-27 11:45:00,229.32,229.58,229.19,229.42,9807.0,211.9423,212.1826,211.8222,212.0348,9807.0
2021-04-27 11:50:00,229.43,229.61,229.42,229.58,13935.0,212.044,212.2104,212.0348,212.1826,13935.0
2021-04-27 11:55:00,229.58,229.75,229.57,229.71,8666.0,212.1826,212.3398,212.1734,212.3028,8666.0
2021-04-27 12:00:00,229.67,229.82,229.41,229.42,11102.0,212.2658,212.4045,212.0255,212.0348,11102.0
2021-04-27 12:05:00,229.41,229.42,229.31,229.37,3951.0,212.0255,212.0348,211.9331,211.9886,3951.0
2021-04-27 12:10:00,229.4,229.59,229.4,229.56,5960.0,212.0163,212.1919,212.0163,212.1642,5960.0
2021-04-27 12:15:00,229.61,229.72,229.51,229.53,7020.0,212.2104,212.312,212.1179,212.1364,7020.0
2021-04-27 12:20:00,229.52,229.71,229.49,229.71,11839.0,212.1272,212.3028,212.0995,212.3028,11839.0
2021-04-27 12:25:00,229.76,229.79,229.68,229.76,3572.0,212.349,212.3767,212.2751,212.349,3572.0
2021-04-27 12:30:00,229.75,229.79,229.35,229.43,8689.0,212.3398,212.3767,211.9701,212.044,8689.0
2021-04-27 12:35:00,229.43,229.46,229.22,229.22,9268.0,212.044,212.0717,211.8499,211.8499,9268.0
2021-04-27 12:40:00,229.26,229.27,228.84,228.85,12579.0,211.8869,211.8961,211.4987,211.508,12579.0
2021-04-27 12:45:00,228.85,228.87,228.62,228.7,8548.0,211.508,211.5264,211.2954,211.3693,8548.0
2021-04-27 12:50:00,228.71,228.8,228.28,228.49,19779.0,211.3786,211.4617,210.9812,211.1752,19779.0
2021-04-27 12:55:00,228.46,228.71,228.45,228.46,7592.0,211.1475,211.3786,211.1383,211.1475,7592.0
2021-04-27 13:00:00,228.48,228.48,228.08,228.33,19062.0,211.166,211.166,210.7963,211.0274,19062.0
2021-04-27 13:05:00,228.41,228.68,228.31,228.68,7709.0,211.1013,211.3508,211.0089,211.3508,7709.0
2021-04-27 13:10:00,228.55,228.71,228.31,228.51,15567.0,211.2307,211.3786,211.0089,211.1937,15567.0
2021-04-27 13:15:00,228.47,228.62,228.37,228.55,8562.0,211.1568,211.2954,211.0643,211.2307,8562.0
2021-04-27 13:20:00,228.61,228.94,228.6,228.72,12812.0,211.2861,211.5911,211.2769,211.3878,12812.0
2021-04-27 13:25:00,228.76,228.8,228.69,228.78,5481.0,211.4248,211.4617,211.3601,211.4433,5481.0
2021-04-27 13:30:00,228.84,228.84,228.62,228.67,5986.0,211.4987,211.4987,211.2954,211.3416,5986.0
2021-04-27 13:35:00,228.72,228.96,228.65,228.92,5108.0,211.3878,211.6096,211.3231,211.5727,5108.0
2021-04-27 13:40:00,228.85,228.98,228.81,228.84,9542.0,211.508,211.6281,211.471,211.4987,9542.0
2021-04-27 13:45:00,228.84,228.97,228.61,228.89,15451.0,211.4987,211.6189,211.2861,211.5449,15451.0
2021-04-27 13:50:00,228.9,228.97,228.87,228.92,11131.0,211.5542,211.6189,211.5264,211.5727,11131.0
2021-04-27 13:55:00,228.95,229.02,228.93,229.0,5953.0,211.6004,211.6651,211.5819,211.6466,5953.0
2021-04-27 14:00:00,228.98,229.15,228.91,229.07,10938.0,211.6281,211.7852,211.5634,211.7113,10938.0
2021-04-27 14:05:00,229.12,229.4,229.1,229.21,6074.0,211.7575,212.0163,211.739,211.8407,6074.0
2021-04-27 14:10:00,229.26,229.55,229.23,229.55,11087.0,211.8869,212.1549,211.8592,212.1549,11087.0
2021-04-27 14:15:00,229.6,229.76,229.45,229.59,14183.0,212.2011,212.349,212.0625,212.1919,14183.0
2021-04-27 14:20:00,229.61,229.65,229.47,229.6,7094.0,212.2104,212.2473,212.081,212.2011,7094.0
2021-04-27 14:25:00,229.66,229.74,229.55,229.74,6788.0,212.2566,212.3305,212.1549,212.3305,6788.0
2021-04-27 14:30:00,229.76,229.89,229.71,229.89,4946.0,212.349,212.4692,212.3028,212.4692,4946.0
2021-04-27 14:35:00,229.95,230.15,229.87,230.14,12398.0,212.5246,212.7094,212.4507,212.7002,12398.0
2021-04-27 14:40:00,230.15,230.25,230.02,230.08,17264.0,212.7094,212.8019,212.5893,212.6448,17264.0
2021-04-27 14:45:00,230.07,230.26,229.89,230.08,10102.0,212.6355,212.8111,212.4692,212.6448,10102.0
2021-04-27 14:50:00,230.09,230.09,229.76,229.88,9643.0,212.654,212.654,212.349,212.4599,9643.0
2021-04-27 14:55:00,229.87,229.9,229.64,229.73,7216.0,212.4507,212.4784,212.2381,212.3213,7216.0
2021-04-27 15:00:00,229.7,229.83,229.63,229.63,8984.0,212.2935,212.4137,212.2289,212.2289,8984.0
2021-04-27 15:05:00,229.7,229.72,229.57,229.64,6021.0,212.2935,212.312,212.1734,212.2381,6021.0
2021-04-27 15:10:00,229.68,230.04,229.68,230.01,8821.0,212.2751,212.6078,212.2751,212.5801,8821.0
2021-04-27 15:15:00,230.02,230.19,229.93,230.14,11346.0,212.5893,212.7464,212.5061,212.7002,11346.0
2021-04-27 15:20:00,230.15,230.23,230.03,230.18,11159.0,212.7094,212.7834,212.5985,212.7372,11159.0
2021-04-27 15:25:00,230.18,230.18,229.9,230.04,8807.0,212.7372,212.7372,212.4784,212.6078,8807.0
2021-04-27 15:30:00,229.98,230.17,229.93,230.17,5852.0,212.5523,212.7279,212.5061,212.7279,5852.0
2021-04-27 15:35:00,230.21,230.56,230.18,230.41,13911.0,212.7649,213.0884,212.7372,212.9497,13911.0
2021-04-27 15:40:00,230.41,230.58,230.38,230.55,15551.0,212.9497,213.1069,212.922,213.0791,15551.0
2021-04-27 15:45:00,230.51,230.75,230.46,230.7,25792.0,213.0422,213.264,212.996,213.2178,25792.0
2021-04-27 15:50:00,230.75,230.86,230.27,230.35,67365.0,213.264,213.3656,212.8204,212.8943,67365.0
2021-04-27 15:55:00,230.36,230.74,230.25,230.32,59993.0,212.9035,213.2547,212.8019,212.8666,59993.0
2021-04-28 09:30:00,230.05,230.63,229.38,229.86,56493.0,212.617,213.1531,211.9978,212.4414,56493.0
2021-04-28 09:35:00,230.01,231.31,229.86,231.2,24586.0,212.5801,213.7815,212.4414,213.6799,24586.0
2021-04-28 09:40:00,231.11,231.26,230.3,230.6,43357.0,213.5967,213.7353,212.8481,213.1253,43357.0
2021-04-28 09:45:00,230.55,230.61,230.0,230.21,16722.0,213.0791,213.1346,212.5708,212.7649,16722.0
2021-04-28 09:50:00,230.21,230.65,230.21,230.46,14043.0,212.7649,213.1716,212.7649,212.996,14043.0
2021-04-28 09:55:00,230.39,230.57,229.86,229.98,17344.0,212.9313,213.0976,212.4414,212.5523,17344.0
2021-04-28 10:00:00,229.94,230.01,229.52,229.9,17735.0,212.5154,212.5801,212.1272,212.4784,17735.0
2021-04-28 10:05:00,229.91,230.5,229.86,230.49,10390.0,212.4876,213.0329,212.4414,213.0237,10390.0
2021-04-28 10:10:00,230.53,231.0,230.45,230.8,8054.0,213.0607,213.495,212.9867,213.3102,8054.0
2021-04-28 10:15:00,230.73,231.36,230.73,231.29,11493.0,213.2455,213.8278,213.2455,213.7631,11493.0
2021-04-28 10:20:00,231.35,231.35,230.55,230.81,17997.0,213.8185,213.8185,213.0791,213.3194,17997.0
2021-04-28 10:25:00,230.87,231.32,230.83,231.23,12653.0,213.3749,213.7908,213.3379,213.7076,12653.0
2021-04-28 10:30:00,231.3,232.07,231.23,231.85,78410.0,213.7723,214.484,213.7076,214.2806,78410.0
2021-04-28 10:35:00,231.9,232.53,231.74,232.44,30362.0,214.3268,214.9091,214.179,214.8259,30362.0
2021-04-28 10:40:00,232.46,232.54,232.11,232.33,7583.0,214.8444,214.9183,214.5209,214.7242,7583.0
2021-04-28 10:45:00,232.39,232.95,232.37,232.76,13019.0,214.7797,215.2973,214.7612,215.1217,13019.0
2021-04-28 10:50:00,232.78,232.86,232.6,232.65,11713.0,215.1401,215.2141,214.9738,215.02,11713.0
2021-04-28 10:55:00,232.65,233.11,232.65,232.92,17544.0,215.02,215.4451,215.02,215.2695,17544.0
2021-04-28 11:00:00,232.88,233.1,232.72,232.95,10519.0,215.2326,215.4359,215.0847,215.2973,10519.0
2021-04-28 11:05:00,232.97,233.12,232.8,233.04,15273.0,215.3158,215.4544,215.1586,215.3804,15273.0
2021-04-28 11:10:00,233.04,233.05,232.72,232.95,20034.0,215.3804,215.3897,215.0847,215.2973,20034.0
2021-04-28 11:15:00,232.96,233.63,232.91,233.63,42340.0,215.3065,215.9257,215.2603,215.9257,42340.0
2021-04-28 11:20:00,233.65,233.67,232.72,232.75,22495.0,215.9442,215.9627,215.0847,215.1124,22495.0
2021-04-28 11:25:00,232.84,233.1,232.67,233.1,20613.0,215.1956,215.4359,215.0385,215.4359,20613.0
2021-04-28 11:30:00,233.22,233.43,232.96,233.02,18333.0,215.5468,215.7409,215.3065,215.362,18333.0
2021-04-28 11:35:00,233.01,233.24,232.87,233.08,25648.0,215.3527,215.5653,215.2233,215.4174,25648.0
2021-04-28 11:40:00,233.14,233.33,232.99,233.23,13602.0,215.4729,215.6485,215.3342,215.556,13602.0
2021-04-28 11:45:00,233.25,233.66,233.25,233.44,23212.0,215.5745,215.9535,215.5745,215.7501,23212.0
2021-04-28 11:50:00,233.42,233.46,233.15,233.22,15418.0,215.7317,215.7686,215.4821,215.5468,15418.0
2021-04-28 11:55:00,233.23,233.72,233.0,233.13,63436.0,215.556,216.0089,215.3435,215.4636,63436.0
2021-04-28 12:00:00,233.13,233.28,232.87,233.28,14546.0,215.4636,215.6023,215.2233,215.6023,14546.0
2021-04-28 12:05:00,233.28,233.42,233.14,233.29,17955.0,215.6023,215.7317,215.4729,215.6115,17955.0
2021-04-28 12:10:00,233.32,233.5,233.21,233.41,7064.0,215.6392,215.8056,215.5376,215.7224,7064.0
2021-04-28 12:15:00,233.44,233.5,233.04,233.06,13179.0,215.7501,215.8056,215.3804,215.3989,13179.0
2021-04-28 12:20:00,233.06,233.24,233.0,233.16,9253.0,215.3989,215.5653,215.3435,215.4914,9253.0
2021-04-28 12:25:00,233.18,233.27,233.1,233.18,9518.0,215.5098,215.593,215.4359,215.5098,9518.0
2021-04-28 12:30:00,233.2,233.21,233.02,233.04,5043.0,215.5283,215.5376,215.362,215.3804,5043.0
2021-04-28 12:35:00,233.01,233.01,232.52,232.56,10596.0,215.3527,215.3527,214.8999,214.9368,10596.0
2021-04-28 12:40:00,232.54,232.72,232.51,232.56,9449.0,214.9183,215.0847,214.8906,214.9368,9449.0
2021-04-28 12:45:00,232.59,232.81,232.59,232.78,5114.0,214.9645,215.1679,214.9645,215.1401,5114.0
2021-04-28 12:50:00,232.77,232.84,232.24,232.34,32816.0,215.1309,215.1956,214.6411,214.7335,32816.0
2021-04-28 12:55:00,232.29,232.49,232.03,232.33,9344.0,214.6873,214.8721,214.447,214.7242,9344.0
2021-04-28 13:00:00,232.27,232.71,232.26,232.44,8839.0,214.6688,215.0755,214.6596,214.8259,8839.0
2021-04-28 13:05:00,232.49,232.65,232.45,232.52,3699.0,214.8721,215.02,214.8352,214.8999,3699.0
2021-04-28 13:10:00,232.46,232.68,232.33,232.33,9812.0,214.8444,215.0477,214.7242,214.7242,9812.0
2021-04-28 13:15:00,232.33,232.85,232.29,232.85,5469.0,214.7242,215.2048,214.6873,215.2048,5469.0
2021-04-28 13:20:00,232.84,233.0,232.59,232.68,10137.0,215.1956,215.3435,214.9645,215.0477,10137.0
2021-04-28 13:25:00,232.7,232.88,232.68,232.78,6825.0,215.0662,215.2326,215.0477,215.1401,6825.0
2021-04-28 13:30:00,232.78,232.97,232.72,232.91,11061.0,215.1401,215.3158,215.0847,215.2603,11061.0
2021-04-28 13:35:00,232.95,233.05,232.81,233.04,21812.0,215.2973,215.3897,215.1679,215.3804,21812.0
2021-04-28 13:40:00,232.97,232.98,232.84,232.93,8262.0,215.3158,215.325,215.1956,215.2788,8262.0
2021-04-28 13:45:00,232.85,232.96,232.33,232.33,28476.0,215.2048,215.3065,214.7242,214.7242,28476.0
2021-04-28 13:50:00,232.38,232.38,232.0,232.17,10661.0,214.7705,214.7705,214.4193,214.5764,10661.0
2021-04-28 13:55:00,232.16,232.64,232.16,232.19,23359.0,214.5671,215.0108,214.5671,214.5949,23359.0
2021-04-28 14:00:00,232.22,232.98,232.17,232.36,29347.0,214.6226,215.325,214.5764,214.752,29347.0
2021-04-28 14:05:00,232.44,232.5,232.05,232.26,17321.0,214.8259,214.8814,214.4655,214.6596,17321.0
2021-04-28 14:10:00,232.25,232.55,232.18,232.55,23195.0,214.6503,214.9276,214.5856,214.9276,23195.0
2021-04-28 14:15:00,232.57,232.69,232.4,232.46,14603.0,214.9461,215.057,214.7889,214.8444,14603.0
2021-04-28 14:20:00,232.49,233.02,232.49,232.8,17781.0,214.8721,215.362,214.8721,215.1586,17781.0
2021-04-28 14:25:00,232.82,232.91,232.62,232.7,13508.0,215.1771,215.2603,214.9923,215.0662,13508.0
2021-04-28 14:30:00,232.71,232.87,232.52,232.81,28898.0,215.0755,215.2233,214.8999,215.1679,28898.0
2021-04-28 14:35:00,232.84,233.38,232.84,233.14,22573.0,215.1956,215.6947,215.1956,215.4729,22573.0
2021-04-28 14:40:00,233.11,233.26,233.03,233.25,15257.0,215.4451,215.5838,215.3712,215.5745,15257.0
2021-04-28 14:45:00,233.29,233.41,233.05,233.12,19611.0,215.6115,215.7224,215.3897,215.4544,19611.0
2021-04-28 14:50:00,233.08,233.64,233.08,233.44,24835.0,215.4174,215.935,215.4174,215.7501,24835.0
2021-04-28 14:55:00,233.37,233.49,233.08,233.2,21561.0,215.6854,215.7963,215.4174,215.5283,21561.0
2021-04-28 15:00:00,233.22,233.41,233.14,233.36,18136.0,215.5468,215.7224,215.4729,215.6762,18136.0
2021-04-28 15:05:00,233.36,233.36,232.96,233.02,17244.0,215.6762,215.6762,215.3065,215.362,17244.0
2021-04-28 15:10:00,232.99,233.08,232.38,232.77,28747.0,215.3342,215.4174,214.7705,215.1309,28747.0
2021-04-28 15:15:00,232.77,232.99,232.66,232.95,18567.0,215.1309,215.3342,215.0292,215.2973,18567.0
2021-04-28 15:20:00,232.92,232.92,232.63,232.68,13681.0,215.2695,215.2695,215.0015,215.0477,13681.0
2021-04-28 15:25:00,232.68,232.75,232.52,232.55,16058.0,215.0477,215.1124,214.8999,214.9276,16058.0
2021-04-28 15:30:00,232.55,232.6,232.3,232.47,28948.0,214.9276,214.9738,214.6965,214.8536,28948.0
2021-04-28 15:35:00,232.47,233.11,232.47,232.97,30742.0,214.8536,215.4451,214.8536,215.3158,30742.0
2021-04-28 15:40:00,232.97,233.26,232.97,233.0,32885.0,215.3158,215.5838,215.3158,215.3435,32885.0
2021-04-28 15:45:00,233.0,233.11,232.85,232.94,42248.0,215.3435,215.4451,215.2048,215.288,42248.0
2021-04-28 15:50:00,232.99,233.08,232.84,233.07,73334.0,215.3342,215.4174,215.1956,215.4082,73334.0
2021-04-28 15:55:00,233.03,233.21,232.19,232.27,197646.0,215.3712,215.5376,214.5949,214.6688,197646.0
2021-04-29 09:30:00,235.0,235.25,230.03,231.22,260582.0,217.1919,217.423,212.5985,213.6984,260582.0
2021-04-29 09:35:00,231.12,232.47,229.0,229.92,221797.0,213.6059,214.8536,211.6466,212.4969,221797.0
2021-04-29 09:40:00,229.81,230.31,228.57,228.87,125617.0,212.3952,212.8573,211.2492,211.5264,125617.0
2021-04-29 09:45:00,228.62,229.99,228.11,228.24,130338.0,211.2954,212.5616,210.824,210.9442,130338.0
2021-04-29 09:50:00,228.25,229.63,228.24,229.37,68750.0,210.9534,212.2289,210.9442,211.9886,68750.0
2021-04-29 09:55:00,229.33,229.57,228.32,228.6,99569.0,211.9516,212.1734,211.0181,211.2769,99569.0
2021-04-29 10:00:00,228.49,229.0,227.25,227.54,91399.0,211.1752,211.6466,210.0292,210.2972,91399.0
2021-04-29 10:05:00,227.47,228.02,226.9,226.97,68275.0,210.2325,210.7409,209.7057,209.7704,68275.0
2021-04-29 10:10:00,227.01,227.54,226.42,227.23,91072.0,209.8074,210.2972,209.2621,210.0107,91072.0
2021-04-29 10:15:00,227.16,227.46,226.21,226.97,52477.0,209.946,210.2233,209.068,209.7704,52477.0
2021-04-29 10:20:00,226.99,227.32,226.63,226.63,41499.0,209.7889,210.0939,209.4562,209.4562,41499.0
2021-04-29 10:25:00,226.69,226.75,225.1,225.2,89378.0,209.5116,209.5671,208.0421,208.1346,89378.0
2021-04-29 10:30:00,225.16,225.64,224.15,224.66,122625.0,208.0976,208.5412,207.1641,207.6355,122625.0
2021-04-29 10:35:00,224.58,224.6,223.2,224.31,109826.0,207.5615,207.58,206.2861,207.312,109826.0
2021-04-29 10:40:00,224.3,226.05,224.28,225.88,77397.0,207.3028,208.9201,207.2843,208.763,77397.0
2021-04-29 10:45:00,225.94,226.27,225.36,225.37,53514.0,208.8185,209.1235,208.2824,208.2917,53514.0
2021-04-29 10:50:00,225.47,225.83,225.28,225.49,36691.0,208.3841,208.7168,208.2085,208.4026,36691.0
2021-04-29 10:55:00,225.44,225.8,225.03,225.31,55671.0,208.3564,208.6891,207.9774,208.2362,55671.0
2021-04-29 11:00:00,225.22,226.5,225.16,226.09,69604.0,208.153,209.336,208.0976,208.9571,69604.0
2021-04-29 11:05:00,226.06,227.11,226.03,226.76,56624.0,208.9294,209.8998,208.9017,209.5763,56624.0
2021-04-29 11:10:00,226.65,226.97,226.14,226.66,40821.0,209.4747,209.7704,209.0033,209.4839,40821.0
2021-04-29 11:15:00,226.73,226.83,225.82,225.86,26007.0,209.5486,209.641,208.7076,208.7445,26007.0
2021-04-29 11:20:00,225.85,226.62,225.8,226.42,30298.0,208.7353,209.4469,208.6891,209.2621,30298.0
2021-04-29 11:25:00,226.49,227.03,226.48,226.95,55701.0,209.3268,209.8259,209.3176,209.7519,55701.0
2021-04-29 11:30:00,226.9,226.9,226.11,226.31,36969.0,209.7057,209.7057,208.9756,209.1604,36969.0
2021-04-29 11:35:00,226.27,226.45,226.13,226.2,26002.0,209.1235,209.2898,208.9941,209.0588,26002.0
2021-04-29 11:40:00,226.2,226.66,226.11,226.26,32073.0,209.0588,209.4839,208.9756,209.1142,32073.0
2021-04-29 11:45:00,226.41,226.41,225.75,225.85,21622.0,209.2529,209.2529,208.6429,208.7353,21622.0
2021-04-29 11:50:00,225.77,225.98,225.35,225.75,35980.0,208.6614,208.8554,208.2732,208.6429,35980.0
2021-04-29 11:55:00,225.76,227.0,225.76,226.18,32124.0,208.6521,209.7982,208.6521,209.0403,32124.0
2021-04-29 12:00:00,226.21,226.27,224.66,224.82,43402.0,209.068,209.1235,207.6355,207.7834,43402.0
2021-04-29 12:05:00,224.82,224.99,224.46,224.78,19134.0,207.7834,207.9405,207.4506,207.7464,19134.0
2021-04-29 12:10:00,224.8,224.86,224.38,224.38,12991.0,207.7649,207.8203,207.3767,207.3767,12991.0
2021-04-29 12:15:00,224.44,224.81,224.4,224.63,20341.0,207.4321,207.7741,207.3952,207.6077,20341.0
2021-04-29 12:20:00,224.63,224.98,224.52,224.88,19646.0,207.6077,207.9312,207.5061,207.8388,19646.0
2021-04-29 12:25:00,224.81,225.1,224.04,224.51,36376.0,207.7741,208.0421,207.0625,207.4968,36376.0
2021-04-29 12:30:00,224.42,225.44,224.37,225.12,43684.0,207.4137,208.3564,207.3675,208.0606,43684.0
2021-04-29 12:35:00,225.23,225.57,224.86,225.05,31035.0,208.1623,208.4765,207.8203,207.9959,31035.0
2021-04-29 12:40:00,225.07,225.29,225.0,225.17,31045.0,208.0144,208.2177,207.9497,208.1068,31045.0
2021-04-29 12:45:00,225.16,225.66,225.16,225.33,23311.0,208.0976,208.5597,208.0976,208.2547,23311.0
2021-04-29 12:50:00,225.31,225.44,225.0,225.43,29847.0,208.2362,208.3564,207.9497,208.3471,29847.0
2021-04-29 12:55:00,225.41,225.41,224.95,225.3,25005.0,208.3286,208.3286,207.9035,208.227,25005.0
2021-04-29 13:00:00,225.29,225.81,225.04,225.21,32527.0,208.2177,208.6983,207.9867,208.1438,32527.0
2021-04-29 13:05:00,225.3,225.46,224.95,224.95,18449.0,208.227,208.3749,207.9035,207.9035,18449.0
2021-04-29 13:10:00,225.06,225.2,224.77,225.0,17610.0,208.0052,208.1346,207.7371,207.9497,17610.0
2021-04-29 13:15:00,225.01,225.14,224.89,225.14,16877.0,207.959,208.0791,207.848,208.0791,16877.0
2021-04-29 13:20:00,225.13,225.46,224.9,225.4,16395.0,208.0699,208.3749,207.8573,208.3194,16395.0
2021-04-29 13:25:00,225.4,225.47,225.24,225.37,10293.0,208.3194,208.3841,208.1715,208.2917,10293.0
2021-04-29 13:30:00,225.38,225.69,224.79,224.83,23842.0,208.3009,208.5874,207.7556,207.7926,23842.0
2021-04-29 13:35:00,224.89,225.08,224.51,224.63,15018.0,207.848,208.0236,207.4968,207.6077,15018.0
2021-04-29 13:40:00,224.67,224.75,224.18,224.58,27784.0,207.6447,207.7187,207.1918,207.5615,27784.0
2021-04-29 13:45:00,224.58,224.59,224.13,224.43,18487.0,207.5615,207.5708,207.1456,207.4229,18487.0
2021-04-29 13:50:00,224.49,224.49,224.2,224.33,15931.0,207.4784,207.4784,207.2103,207.3305,15931.0
2021-04-29 13:55:00,224.34,224.65,224.33,224.47,20585.0,207.3397,207.6262,207.3305,207.4599,20585.0
2021-04-29 14:00:00,224.57,224.78,224.51,224.55,13608.0,207.5523,207.7464,207.4968,207.5338,13608.0
2021-04-29 14:05:00,224.56,224.8,224.41,224.71,17614.0,207.5431,207.7649,207.4044,207.6817,17614.0
2021-04-29 14:10:00,224.71,225.02,224.57,224.93,16359.0,207.6817,207.9682,207.5523,207.885,16359.0
2021-04-29 14:15:00,224.95,226.09,224.9,226.02,45457.0,207.9035,208.9571,207.8573,208.8924,45457.0
2021-04-29 14:20:00,226.03,226.65,225.84,226.04,50553.0,208.9017,209.4747,208.7261,208.9109,50553.0
2021-04-29 14:25:00,226.11,226.55,225.94,226.47,30140.0,208.9756,209.3823,208.8185,209.3083,30140.0
2021-04-29 14:30:00,226.54,226.71,226.17,226.58,21494.0,209.373,209.5301,209.031,209.41,21494.0
2021-04-29 14:35:00,226.55,226.56,226.16,226.37,10519.0,209.3823,209.3915,209.0218,209.2159,10519.0
2021-04-29 14:40:00,226.33,226.65,226.31,226.56,18041.0,209.1789,209.4747,209.1604,209.3915,18041.0
2021-04-29 14:45:00,226.54,226.87,226.54,226.69,29240.0,209.373,209.678,209.373,209.5116,29240.0
2021-04-29 14:50:00,226.73,226.75,226.3,226.46,19517.0,209.5486,209.5671,209.1512,209.2991,19517.0
2021-04-29 14:55:00,226.39,226.54,226.32,226.48,8154.0,209.2344,209.373,209.1697,209.3176,8154.0
2021-04-29 15:00:00,226.46,226.65,226.46,226.56,25336.0,209.2991,209.4747,209.2991,209.3915,25336.0
2021-04-29 15:05:00,226.59,227.5,226.54,227.42,28862.0,209.4192,210.2603,209.373,210.1863,28862.0
2021-04-29 15:10:00,227.47,227.47,226.94,227.07,26780.0,210.2325,210.2325,209.7427,209.8628,26780.0
2021-04-29 15:15:00,227.04,227.6,227.03,227.57,23991.0,209.8351,210.3527,209.8259,210.325,23991.0
2021-04-29 15:20:00,227.57,227.87,227.22,227.39,30154.0,210.325,210.6022,210.0015,210.1586,30154.0
2021-04-29 15:25:00,227.31,227.57,227.09,227.27,27456.0,210.0847,210.325,209.8813,210.0477,27456.0
2021-04-29 15:30:00,227.3,227.6,227.28,227.51,24657.0,210.0754,210.3527,210.0569,210.2695,24657.0
2021-04-29 15:35:00,227.5,227.68,227.15,227.55,30937.0,210.2603,210.4266,209.9368,210.3065,30937.0
2021-04-29 15:40:00,227.59,227.68,227.28,227.28,29751.0,210.3434,210.4266,210.0569,210.0569,29751.0
2021-04-29 15:45:00,227.35,227.8,227.35,227.43,62751.0,210.1216,210.5375,210.1216,210.1956,62751.0
2021-04-29 15:50:00,227.3,227.61,227.24,227.47,73998.0,210.0754,210.3619,210.02,210.2325,73998.0
2021-04-29 15:55:00,227.48,227.84,227.05,227.53,156477.0,210.2418,210.5745,209.8444,210.288,156477.0
2021-04-30 09:30:00,225.52,226.5,224.88,225.5,77387.0,208.4303,209.336,207.8388,208.4118,77387.0
2021-04-30 09:35:00,225.74,225.98,224.99,225.5,25163.0,208.6336,208.8554,207.9405,208.4118,25163.0
2021-04-30 09:40:00,225.5,225.83,225.12,225.16,28917.0,208.4118,208.7168,208.0606,208.0976,28917.0
2021-04-30 09:45:00,225.1,226.78,225.02,226.78,37432.0,208.0421,209.5948,207.9682,209.5948,37432.0
2021-04-30 09:50:00,226.8,228.0,226.45,227.45,62568.0,209.6133,210.7224,209.2898,210.2141,62568.0
2021-04-30 09:55:00,227.45,228.3,227.17,228.02,39878.0,210.2141,210.9996,209.9553,210.7409,39878.0
2021-04-30 10:00:00,227.94,228.35,227.46,228.05,27969.0,210.6669,211.0459,210.2233,210.7686,27969.0
2021-04-30 10:05:00,228.14,228.3,227.79,228.15,30045.0,210.8518,210.9996,210.5283,210.861,30045.0
2021-04-30 10:10:00,228.2,228.3,227.67,228.22,34288.0,210.9072,210.9996,210.4174,210.9257,34288.0
2021-04-30 10:15:00,228.12,228.25,227.71,228.02,29143.0,210.8333,210.9534,210.4543,210.7409,29143.0
2021-04-30 10:20:00,228.06,228.18,227.8,227.9,16601.0,210.7778,210.8887,210.5375,210.63,16601.0
2021-04-30 10:25:00,227.91,228.14,227.48,228.08,19050.0,210.6392,210.8518,210.2418,210.7963,19050.0
2021-04-30 10:30:00,228.08,228.34,227.75,228.11,15693.0,210.7963,211.0366,210.4913,210.824,15693.0
2021-04-30 10:35:00,228.16,228.16,227.11,227.41,28844.0,210.8702,210.8702,209.8998,210.1771,28844.0
2021-04-30 10:40:00,227.42,228.19,227.41,228.14,27621.0,210.1863,210.898,210.1771,210.8518,27621.0
2021-04-30 10:45:00,228.09,228.38,227.64,227.65,22648.0,210.8056,211.0736,210.3897,210.3989,22648.0
2021-04-30 10:50:00,227.6,228.17,227.52,227.65,12877.0,210.3527,210.8795,210.2787,210.3989,12877.0
2021-04-30 10:55:00,227.7,227.74,227.18,227.24,23559.0,210.4451,210.4821,209.9645,210.02,23559.0
2021-04-30 11:00:00,227.29,227.29,226.32,226.54,15506.0,210.0662,210.0662,209.1697,209.373,15506.0
2021-04-30 11:05:00,226.5,226.57,225.65,225.93,43158.0,209.336,209.4007,208.5505,208.8092,43158.0
2021-04-30 11:10:00,225.89,225.89,225.6,225.71,18999.0,208.7723,208.7723,208.5042,208.6059,18999.0
2021-04-30 11:15:00,225.64,225.78,225.42,225.61,32072.0,208.5412,208.6706,208.3379,208.5135,32072.0
2021-04-30 11:20:00,225.6,226.18,225.46,225.82,19872.0,208.5042,209.0403,208.3749,208.7076,19872.0
2021-04-30 11:25:00,225.79,226.0,225.37,225.84,13742.0,208.6798,208.8739,208.2917,208.7261,13742.0
2021-04-30 11:30:00,225.8,225.97,225.55,225.87,6433.0,208.6891,208.8462,208.458,208.7538,6433.0
2021-04-30 11:35:00,225.79,226.11,225.62,225.83,17765.0,208.6798,208.9756,208.5227,208.7168,17765.0
2021-04-30 11:40:00,225.78,225.79,225.5,225.71,16575.0,208.6706,208.6798,208.4118,208.6059,16575.0
2021-04-30 11:45:00,225.62,225.97,225.5,225.97,11479.0,208.5227,208.8462,208.4118,208.8462,11479.0
2021-04-30 11:50:00,225.96,225.97,225.52,225.58,17547.0,208.837,208.8462,208.4303,208.4858,17547.0
2021-04-30 11:55:00,225.58,225.77,225.44,225.5,13239.0,208.4858,208.6614,208.3564,208.4118,13239.0
2021-04-30 12:00:00,225.42,225.54,225.28,225.42,12333.0,208.3379,208.4488,208.2085,208.3379,12333.0
2021-04-30 12:05:00,225.42,225.67,225.24,225.33,24282.0,208.3379,208.5689,208.1715,208.2547,24282.0
2021-04-30 12:10:00,225.38,225.87,225.37,225.87,10923.0,208.3009,208.7538,208.2917,208.7538,10923.0
2021-04-30 12:15:00,225.9,225.95,225.59,225.72,9352.0,208.7815,208.8277,208.495,208.6151,9352.0
2021-04-30 12:20:00,225.77,225.94,225.68,225.89,13503.0,208.6614,208.8185,208.5782,208.7723,13503.0
2021-04-30 12:25:00,225.89,226.29,225.83,226.28,12943.0,208.7723,209.142,208.7168,209.1327,12943.0
2021-04-30 12:30:00,226.15,226.39,226.07,226.24,14536.0,209.0126,209.2344,208.9386,209.0957,14536.0
2021-04-30 12:35:00,226.29,226.37,226.1,226.28,9719.0,209.142,209.2159,208.9664,209.1327,9719.0
2021-04-30 12:40:00,226.27,226.53,226.17,226.53,18418.0,209.1235,209.3638,209.031,209.3638,18418.0
2021-04-30 12:45:00,226.56,226.61,226.43,226.57,14310.0,209.3915,209.4377,209.2713,209.4007,14310.0
2021-04-30 12:50:00,226.57,226.8,226.38,226.7,10209.0,209.4007,209.6133,209.2251,209.5209,10209.0
2021-04-30 12:55:00,226.73,227.21,226.56,227.09,15230.0,209.5486,209.9922,209.3915,209.8813,15230.0
2021-04-30 13:00:00,227.1,227.39,226.94,227.37,17495.0,209.8906,210.1586,209.7427,210.1401,17495.0
2021-04-30 13:05:00,227.33,227.83,227.21,227.71,29314.0,210.1031,210.5653,209.9922,210.4543,29314.0
2021-04-30 13:10:00,227.77,227.87,227.61,227.63,20703.0,210.5098,210.6022,210.3619,210.3804,20703.0
2021-04-30 13:15:00,227.64,227.68,227.32,227.48,22213.0,210.3897,210.4266,210.0939,210.2418,22213.0
2021-04-30 13:20:00,227.47,228.0,227.47,228.0,20903.0,210.2325,210.7224,210.2325,210.7224,20903.0
2021-04-30 13:25:00,227.95,228.0,227.53,227.69,17945.0,210.6762,210.7224,210.288,210.4359,17945.0
2021-04-30 13:30:00,227.69,227.89,227.51,227.64,8267.0,210.4359,210.6207,210.2695,210.3897,8267.0
2021-04-30 13:35:00,227.63,227.75,227.53,227.64,8376.0,210.3804,210.4913,210.288,210.3897,8376.0
2021-04-30 13:40:00,227.61,227.77,227.58,227.58,7649.0,210.3619,210.5098,210.3342,210.3342,7649.0
2021-04-30 13:45:00,227.57,227.58,227.36,227.53,9982.0,210.325,210.3342,210.1309,210.288,9982.0
2021-04-30 13:50:00,227.49,227.49,227.0,227.3,16838.0,210.251,210.251,209.7982,210.0754,16838.0
2021-04-30 13:55:00,227.3,227.34,226.84,227.0,9118.0,210.0754,210.1124,209.6503,209.7982,9118.0
2021-04-30 14:00:00,226.94,227.13,226.75,226.9,7947.0,209.7427,209.9183,209.5671,209.7057,7947.0
2021-04-30 14:05:00,226.94,227.24,226.91,227.06,9304.0,209.7427,210.02,209.715,209.8536,9304.0
2021-04-30 14:10:00,226.99,227.3,226.99,227.21,6128.0,209.7889,210.0754,209.7889,209.9922,6128.0
2021-04-30 14:15:00,227.21,227.51,227.15,227.51,6730.0,209.9922,210.2695,209.9368,210.2695,6730.0
2021-04-30 14:20:00,227.5,227.58,227.19,227.21,8027.0,210.2603,210.3342,209.9738,209.9922,8027.0
2021-04-30 14:25:00,227.28,227.36,227.06,227.33,11781.0,210.0569,210.1309,209.8536,210.1031,11781.0
2021-04-30 14:30:00,227.29,227.53,227.1,227.51,6560.0,210.0662,210.288,209.8906,210.2695,6560.0
2021-04-30 14:35:00,227.54,227.6,227.35,227.5,8435.0,210.2972,210.3527,210.1216,210.2603,8435.0
2021-04-30 14:40:00,227.45,227.49,227.29,227.37,6268.0,210.2141,210.251,210.0662,210.1401,6268.0
2021-04-30 14:45:00,227.3,227.31,227.14,227.18,4896.0,210.0754,210.0847,209.9275,209.9645,4896.0
2021-04-30 14:50:00,227.15,227.5,226.97,227.26,40701.0,209.9368,210.2603,209.7704,210.0384,40701.0
2021-04-30 14:55:00,227.17,227.17,226.88,227.03,6368.0,209.9553,209.9553,209.6872,209.8259,6368.0
2021-04-30 15:00:00,227.06,227.24,226.86,226.99,7267.0,209.8536,210.02,209.6688,209.7889,7267.0
2021-04-30 15:05:00,226.99,227.04,226.85,226.95,13864.0,209.7889,209.8351,209.6595,209.7519,13864.0
2021-04-30 15:10:00,226.98,227.25,226.94,227.08,9798.0,209.7797,210.0292,209.7427,209.8721,9798.0
2021-04-30 15:15:00,227.1,227.23,227.0,227.23,12903.0,209.8906,210.0107,209.7982,210.0107,12903.0
2021-04-30 15:20:00,227.25,227.58,227.25,227.48,46365.0,210.0292,210.3342,210.0292,210.2418,46365.0
2021-04-30 15:25:00,227.48,227.86,227.41,227.82,17275.0,210.2418,210.593,210.1771,210.556,17275.0
2021-04-30 15:30:00,227.82,227.85,227.63,227.8,20964.0,210.556,210.5837,210.3804,210.5375,20964.0
2021-04-30 15:35:00,227.76,227.98,227.72,227.8,19536.0,210.5006,210.7039,210.4636,210.5375,19536.0
2021-04-30 15:40:00,227.77,227.79,227.32,227.32,19367.0,210.5098,210.5283,210.0939,210.0939,19367.0
2021-04-30 15:45:00,227.3,227.98,227.2,227.93,35753.0,210.0754,210.7039,209.983,210.6577,35753.0
2021-04-30 15:50:00,228.0,228.03,227.72,227.97,62967.0,210.7224,210.7501,210.4636,210.6946,62967.0
2021-04-30 15:55:00,227.98,228.39,227.72,228.15,161909.0,210.7039,211.0828,210.4636,210.861,161909.0
2021-05-03 09:30:00,230.0,230.61,229.34,230.14,116378.0,212.5708,213.1346,211.9608,212.7002,116378.0
2021-05-03 09:35:00,230.27,230.94,230.1,230.2,73540.0,212.8204,213.4396,212.6632,212.7557,73540.0
2021-05-03 09:40:00,230.2,230.55,229.8,229.84,53492.0,212.7557,213.0791,212.386,212.4229,53492.0
2021-05-03 09:45:00,229.94,230.02,228.8,229.67,29429.0,212.5154,212.5893,211.4617,212.2658,29429.0
2021-05-03 09:50:00,229.72,230.15,229.35,230.13,21852.0,212.312,212.7094,211.9701,212.691,21852.0
2021-05-03 09:55:00,229.93,230.16,229.8,229.97,19196.0,212.5061,212.7187,212.386,212.5431,19196.0
2021-05-03 10:00:00,229.74,230.04,228.44,228.7,42072.0,212.3305,212.6078,211.129,211.3693,42072.0
2021-05-03 10:05:00,228.71,228.86,228.11,228.19,27586.0,211.3786,211.5172,210.824,210.898,27586.0
2021-05-03 10:10:00,228.2,228.66,228.05,228.32,25542.0,210.9072,211.3324,210.7686,211.0181,25542.0
2021-05-03 10:15:00,228.34,228.47,227.25,227.37,32717.0,211.0366,211.1568,210.0292,210.1401,32717.0
2021-05-03 10:20:00,227.44,228.42,227.21,228.17,30158.0,210.2048,211.1105,209.9922,210.8795,30158.0
2021-05-03 10:25:00,228.15,228.49,227.53,227.58,14004.0,210.861,211.1752,210.288,210.3342,14004.0
2021-05-03 10:30:00,227.63,228.21,227.59,227.75,23331.0,210.3804,210.9165,210.3434,210.4913,23331.0
2021-05-03 10:35:00,227.74,228.26,227.66,227.86,31948.0,210.4821,210.9627,210.4081,210.593,31948.0
2021-05-03 10:40:00,227.87,228.33,227.86,228.22,9996.0,210.6022,211.0274,210.593,210.9257,9996.0
2021-05-03 10:45:00,228.14,228.74,228.07,228.35,15625.0,210.8518,211.4063,210.7871,211.0459,15625.0
2021-05-03 10:50:00,228.33,228.57,228.0,228.39,11946.0,211.0274,211.2492,210.7224,211.0828,11946.0
2021-05-03 10:55:00,228.43,228.73,228.12,228.46,22535.0,211.1198,211.3971,210.8333,211.1475,22535.0
2021-05-03 11:00:00,228.5,228.84,228.42,228.64,11650.0,211.1845,211.4987,211.1105,211.3139,11650.0
2021-05-03 11:05:00,228.64,228.79,228.47,228.72,13797.0,211.3139,211.4525,211.1568,211.3878,13797.0
2021-05-03 11:10:00,228.69,229.14,228.5,229.12,13874.0,211.3601,211.776,211.1845,211.7575,13874.0
2021-05-03 11:15:00,229.06,229.35,228.87,229.27,15280.0,211.702,211.9701,211.5264,211.8961,15280.0
2021-05-03 11:20:00,229.29,229.39,229.0,229.24,14908.0,211.9146,212.007,211.6466,211.8684,14908.0
2021-05-03 11:25:00,229.18,229.18,228.63,228.9,18202.0,211.813,211.813,211.3046,211.5542,18202.0
2021-05-03 11:30:00,228.92,229.61,228.86,229.51,21522.0,211.5727,212.2104,211.5172,212.1179,21522.0
2021-05-03 11:35:00,229.51,229.99,229.44,229.97,24545.0,212.1179,212.5616,212.0533,212.5431,24545.0
2021-05-03 11:40:00,229.93,230.0,229.51,229.84,16702.0,212.5061,212.5708,212.1179,212.4229,16702.0
2021-05-03 11:45:00,229.88,229.88,229.67,229.86,5814.0,212.4599,212.4599,212.2658,212.4414,5814.0
2021-05-03 11:50:00,229.9,230.0,229.74,229.74,6693.0,212.4784,212.5708,212.3305,212.3305,6693.0
2021-05-03 11:55:00,229.68,229.79,229.39,229.52,10356.0,212.2751,212.3767,212.007,212.1272,10356.0
2021-05-03 12:00:00,229.57,229.68,229.19,229.3,12871.0,212.1734,212.2751,211.8222,211.9239,12871.0
2021-05-03 12:05:00,229.31,229.31,228.89,228.89,14177.0,211.9331,211.9331,211.5449,211.5449,14177.0
2021-05-03 12:10:00,228.81,228.89,228.6,228.7,12581.0,211.471,211.5449,211.2769,211.3693,12581.0
2021-05-03 12:15:00,228.66,228.7,228.46,228.48,18623.0,211.3324,211.3693,211.1475,211.166,18623.0
2021-05-03 12:20:00,228.46,228.49,228.31,228.4,11945.0,211.1475,211.1752,211.0089,211.0921,11945.0
2021-05-03 12:25:00,228.46,228.87,228.42,228.85,14109.0,211.1475,211.5264,211.1105,211.508,14109.0
2021-05-03 12:30:00,228.9,228.91,228.73,228.8,13071.0,211.5542,211.5634,211.3971,211.4617,13071.0
2021-05-03 12:35:00,228.76,228.78,228.43,228.5,19442.0,211.4248,211.4433,211.1198,211.1845,19442.0
2021-05-03 12:40:00,228.46,228.66,228.39,228.44,32482.0,211.1475,211.3324,211.0828,211.129,32482.0
2021-05-03 12:45:00,228.44,228.62,228.43,228.51,25079.0,211.129,211.2954,211.1198,211.1937,25079.0
2021-05-03 12:50:00,228.54,228.75,228.29,228.75,14237.0,211.2215,211.4155,210.9904,211.4155,14237.0
2021-05-03 12:55:00,228.78,228.8,228.36,228.36,15753.0,211.4433,211.4617,211.0551,211.0551,15753.0
2021-05-03 13:00:00,228.4,228.55,228.35,228.39,12042.0,211.0921,211.2307,211.0459,211.0828,12042.0
2021-05-03 13:05:00,228.41,228.49,228.23,228.47,13040.0,211.1013,211.1752,210.9349,211.1568,13040.0
2021-05-03 13:10:00,228.47,228.47,228.35,228.41,9680.0,211.1568,211.1568,211.0459,211.1013,9680.0
2021-05-03 13:15:00,228.43,228.52,228.24,228.36,11304.0,211.1198,211.203,210.9442,211.0551,11304.0
2021-05-03 13:20:00,228.36,228.52,228.16,228.23,11109.0,211.0551,211.203,210.8702,210.9349,11109.0
2021-05-03 13:25:00,228.21,228.33,228.07,228.13,20684.0,210.9165,211.0274,210.7871,210.8425,20684.0
2021-05-03 13:30:00,228.13,228.19,228.06,228.14,21001.0,210.8425,210.898,210.7778,210.8518,21001.0
2021-05-03 13:35:00,228.14,228.14,227.65,227.7,62669.0,210.8518,210.8518,210.3989,210.4451,62669.0
2021-05-03 13:40:00,227.7,227.88,227.52,227.56,50569.0,210.4451,210.6115,210.2787,210.3157,50569.0
2021-05-03 13:45:00,227.61,228.09,227.61,227.85,27265.0,210.3619,210.8056,210.3619,210.5837,27265.0
2021-05-03 13:50:00,227.85,228.15,227.75,228.11,15813.0,210.5837,210.861,210.4913,210.824,15813.0
2021-05-03 13:55:00,228.12,228.13,227.92,228.05,16296.0,210.8333,210.8425,210.6484,210.7686,16296.0
2021-05-03 14:00:00,228.1,228.23,228.01,228.22,19880.0,210.8148,210.9349,210.7316,210.9257,19880.0
2021-05-03 14:05:00,228.25,228.4,228.12,228.25,30934.0,210.9534,211.0921,210.8333,210.9534,30934.0
2021-05-03 14:10:00,228.23,228.27,228.06,228.18,13464.0,210.9349,210.9719,210.7778,210.8887,13464.0
2021-05-03 14:15:00,228.19,228.22,227.87,227.98,17659.0,210.898,210.9257,210.6022,210.7039,17659.0
2021-05-03 14:20:00,227.97,228.14,227.91,228.07,15405.0,210.6946,210.8518,210.6392,210.7871,15405.0
2021-05-03 14:25:00,228.12,228.28,227.92,228.01,23725.0,210.8333,210.9812,210.6484,210.7316,23725.0
2021-05-03 14:30:00,227.97,228.13,227.85,228.13,22403.0,210.6946,210.8425,210.5837,210.8425,22403.0
2021-05-03 14:35:00,228.13,228.29,228.07,228.17,17120.0,210.8425,210.9904,210.7871,210.8795,17120.0
2021-05-03 14:40:00,228.18,228.32,228.05,228.29,17176.0,210.8887,211.0181,210.7686,210.9904,17176.0
2021-05-03 14:45:00,228.3,228.3,228.2,228.3,19387.0,210.9996,210.9996,210.9072,210.9996,19387.0
2021-05-03 14:50:00,228.3,228.38,228.2,228.3,41917.0,210.9996,211.0736,210.9072,210.9996,41917.0
2021-05-03 14:55:00,228.34,228.67,228.27,228.57,43883.0,211.0366,211.3416,210.9719,211.2492,43883.0
2021-05-03 15:00:00,228.59,228.88,228.53,228.72,37885.0,211.2677,211.5357,211.2122,211.3878,37885.0
2021-05-03 15:05:00,228.74,228.8,228.65,228.73,18468.0,211.4063,211.4617,211.3231,211.3971,18468.0
2021-05-03 15:10:00,228.7,228.72,228.56,228.6,26712.0,211.3693,211.3878,211.2399,211.2769,26712.0
2021-05-03 15:15:00,228.58,228.6,228.39,228.56,24772.0,211.2584,211.2769,211.0828,211.2399,24772.0
2021-05-03 15:20:00,228.55,228.61,228.45,228.56,16351.0,211.2307,211.2861,211.1383,211.2399,16351.0
2021-05-03 15:25:00,228.56,228.6,228.44,228.6,17544.0,211.2399,211.2769,211.129,211.2769,17544.0
2021-05-03 15:30:00,228.6,228.65,228.4,228.54,30847.0,211.2769,211.3231,211.0921,211.2215,30847.0
2021-05-03 15:35:00,228.55,228.59,228.37,228.43,33325.0,211.2307,211.2677,211.0643,211.1198,33325.0
2021-05-03 15:40:00,228.44,228.55,228.29,228.37,25382.0,211.129,211.2307,210.9904,211.0643,25382.0
2021-05-03 15:45:00,228.36,228.39,228.14,228.33,47367.0,211.0551,211.0828,210.8518,211.0274,47367.0
2021-05-03 15:50:00,228.34,228.38,227.81,227.92,98732.0,211.0366,211.0736,210.5468,210.6484,98732.0
2021-05-03 15:55:00,227.94,228.26,227.77,228.17,138907.0,210.6669,210.9627,210.5098,210.8795,138907.0
2021-05-04 09:30:00,227.0,228.35,226.39,228.35,60864.0,209.7982,211.0459,209.2344,211.0459,60864.0
2021-05-04 09:35:00,228.25,228.68,227.87,228.36,43688.0,210.9534,211.3508,210.6022,211.0551,43688.0
2021-05-04 09:40:00,228.4,228.58,227.01,227.34,28414.0,211.0921,211.2584,209.8074,210.1124,28414.0
2021-05-04 09:45:00,227.25,227.32,226.0,226.15,32597.0,210.0292,210.0939,208.8739,209.0126,32597.0
2021-05-04 09:50:00,226.04,226.17,225.63,225.87,26979.0,208.9109,209.031,208.532,208.7538,26979.0
2021-05-04 09:55:00,225.94,226.34,225.7,225.9,14663.0,208.8185,209.1882,208.5967,208.7815,14663.0
2021-05-04 10:00:00,225.86,225.93,225.35,225.78,23217.0,208.7445,208.8092,208.2732,208.6706,23217.0
2021-05-04 10:05:00,225.76,226.8,225.76,226.75,21237.0,208.6521,209.6133,208.6521,209.5671,21237.0
2021-05-04 10:10:00,226.7,227.36,226.55,226.99,28129.0,209.5209,210.1309,209.3823,209.7889,28129.0
2021-05-04 10:15:00,226.91,227.32,226.37,227.21,20550.0,209.715,210.0939,209.2159,209.9922,20550.0
2021-05-04 10:20:00,227.16,227.78,227.06,227.53,14706.0,209.946,210.519,209.8536,210.288,14706.0
2021-05-04 10:25:00,227.59,227.92,227.58,227.58,23289.0,210.3434,210.6484,210.3342,210.3342,23289.0
2021-05-04 10:30:00,227.58,227.7,227.14,227.21,42653.0,210.3342,210.4451,209.9275,209.9922,42653.0
2021-05-04 10:35:00,227.28,227.65,227.28,227.62,33020.0,210.0569,210.3989,210.0569,210.3712,33020.0
2021-05-04 10:40:00,227.62,227.78,227.13,227.47,26622.0,210.3712,210.519,209.9183,210.2325,26622.0
2021-05-04 10:45:00,227.51,227.56,227.3,227.47,24552.0,210.2695,210.3157,210.0754,210.2325,24552.0
2021-05-04 10:50:00,227.41,227.41,226.54,226.8,21318.0,210.1771,210.1771,209.373,209.6133,21318.0
2021-05-04 10:55:00,226.8,227.02,226.35,226.48,20209.0,209.6133,209.8166,209.1974,209.3176,20209.0
2021-05-04 11:00:00,226.49,226.88,226.24,226.68,16908.0,209.3268,209.6872,209.0957,209.5024,16908.0
2021-05-04 11:05:00,226.72,227.24,226.46,227.24,51836.0,209.5394,210.02,209.2991,210.02,51836.0
2021-05-04 11:10:00,227.27,227.27,226.81,226.89,40669.0,210.0477,210.0477,209.6225,209.6965,40669.0
2021-05-04 11:15:00,226.9,227.0,226.54,226.75,20048.0,209.7057,209.7982,209.373,209.5671,20048.0
2021-05-04 11:20:00,226.74,227.2,226.71,227.05,13694.0,209.5579,209.983,209.5301,209.8444,13694.0
2021-05-04 11:25:00,227.0,227.52,226.96,227.44,22822.0,209.7982,210.2787,209.7612,210.2048,22822.0
2021-05-04 11:30:00,227.44,227.95,227.39,227.95,19654.0,210.2048,210.6762,210.1586,210.6762,19654.0
2021-05-04 11:35:00,227.93,228.5,227.87,228.39,35902.0,210.6577,211.1845,210.6022,211.0828,35902.0
2021-05-04 11:40:00,228.42,228.65,228.23,228.6,21715.0,211.1105,211.3231,210.9349,211.2769,21715.0
2021-05-04 11:45:00,228.61,228.61,228.21,228.43,16191.0,211.2861,211.2861,210.9165,211.1198,16191.0
2021-05-04 11:50:00,228.39,228.53,228.21,228.23,21279.0,211.0828,211.2122,210.9165,210.9349,21279.0
2021-05-04 11:55:00,228.31,228.52,228.11,228.28,27052.0,211.0089,211.203,210.824,210.9812,27052.0
2021-05-04 12:00:00,228.28,228.7,228.24,228.66,24606.0,210.9812,211.3693,210.9442,211.3324,24606.0
2021-05-04 12:05:00,228.66,229.2,228.61,229.05,21933.0,211.3324,211.8314,211.2861,211.6928,21933.0
2021-05-04 12:10:00,229.08,229.96,229.08,229.96,19280.0,211.7205,212.5338,211.7205,212.5338,19280.0
2021-05-04 12:15:00,229.99,230.26,229.89,230.12,57950.0,212.5616,212.8111,212.4692,212.6817,57950.0
2021-05-04 12:20:00,230.17,230.87,230.15,230.74,79021.0,212.7279,213.3749,212.7094,213.2547,79021.0
2021-05-04 12:25:00,230.72,231.47,230.68,231.06,103924.0,213.2363,213.9294,213.1993,213.5505,103924.0
2021-05-04 12:30:00,230.97,231.06,230.37,230.37,45255.0,213.4673,213.5505,212.9128,212.9128,45255.0
2021-05-04 12:35:00,230.37,230.9,230.37,230.84,22981.0,212.9128,213.4026,212.9128,213.3472,22981.0
2021-05-04 12:40:00,230.88,230.88,230.44,230.63,24925.0,213.3841,213.3841,212.9775,213.1531,24925.0
2021-05-04 12:45:00,230.64,230.77,230.41,230.62,13302.0,213.1623,213.2825,212.9497,213.1438,13302.0
2021-05-04 12:50:00,230.59,230.98,230.58,230.95,23804.0,213.1161,213.4766,213.1069,213.4488,23804.0
2021-05-04 12:55:00,230.95,231.12,230.86,231.12,21407.0,213.4488,213.6059,213.3656,213.6059,21407.0
2021-05-04 13:00:00,231.09,231.5,231.03,231.48,18559.0,213.5782,213.9571,213.5228,213.9387,18559.0
2021-05-04 13:05:00,231.42,233.2,231.21,233.0,96698.0,213.8832,215.5283,213.6891,215.3435,96698.0
2021-05-04 13:10:00,233.0,233.1,232.28,232.63,70834.0,215.3435,215.4359,214.678,215.0015,70834.0
2021-05-04 13:15:00,232.72,233.08,232.7,232.87,44060.0,215.0847,215.4174,215.0662,215.2233,44060.0
2021-05-04 13:20:00,232.84,233.3,232.75,233.23,21232.0,215.1956,215.6207,215.1124,215.556,21232.0
2021-05-04 13:25:00,233.24,233.49,233.07,233.07,34307.0,215.5653,215.7963,215.4082,215.4082,34307.0
2021-05-04 13:30:00,233.07,233.35,232.91,233.3,22397.0,215.4082,215.667,215.2603,215.6207,22397.0
2021-05-04 13:35:00,233.33,233.42,233.18,233.3,24088.0,215.6485,215.7317,215.5098,215.6207,24088.0
2021-05-04 13:40:00,233.25,233.36,232.9,233.04,21677.0,215.5745,215.6762,215.2511,215.3804,21677.0
2021-05-04 13:45:00,232.98,233.29,232.94,233.13,31323.0,215.325,215.6115,215.288,215.4636,31323.0
2021-05-04 13:50:00,233.15,233.15,232.7,233.04,19511.0,215.4821,215.4821,215.0662,215.3804,19511.0
2021-05-04 13:55:00,233.04,233.47,232.96,233.31,18672.0,215.3804,215.7779,215.3065,215.63,18672.0
2021-05-04 14:00:00,233.26,233.32,233.06,233.29,18773.0,215.5838,215.6392,215.3989,215.6115,18773.0
2021-05-04 14:05:00,233.4,233.54,233.15,233.37,40494.0,215.7132,215.8426,215.4821,215.6854,40494.0
2021-05-04 14:10:00,233.4,233.87,233.39,233.8,31442.0,215.7132,216.1475,215.7039,216.0829,31442.0
2021-05-04 14:15:00,233.81,234.0,233.73,233.91,31785.0,216.0921,216.2677,216.0182,216.1845,31785.0
2021-05-04 14:20:00,233.86,233.91,233.33,233.72,35898.0,216.1383,216.1845,215.6485,216.0089,35898.0
2021-05-04 14:25:00,233.74,233.78,233.4,233.54,39423.0,216.0274,216.0644,215.7132,215.8426,39423.0
2021-05-04 14:30:00,233.54,233.73,233.35,233.36,20900.0,215.8426,216.0182,215.667,215.6762,20900.0
2021-05-04 14:35:00,233.37,233.38,233.08,233.08,16393.0,215.6854,215.6947,215.4174,215.4174,16393.0
2021-05-04 14:40:00,233.15,233.61,233.15,233.59,12337.0,215.4821,215.9073,215.4821,215.8888,12337.0
2021-05-04 14:45:00,233.57,233.93,233.38,233.38,58157.0,215.8703,216.203,215.6947,215.6947,58157.0
2021-05-04 14:50:00,233.38,233.43,233.09,233.2,21033.0,215.6947,215.7409,215.4267,215.5283,21033.0
2021-05-04 14:55:00,233.22,233.41,233.09,233.18,42187.0,215.5468,215.7224,215.4267,215.5098,42187.0
2021-05-04 15:00:00,233.19,233.54,232.87,233.48,22650.0,215.5191,215.8426,215.2233,215.7871,22650.0
2021-05-04 15:05:00,233.48,233.56,233.11,233.24,19342.0,215.7871,215.861,215.4451,215.5653,19342.0
2021-05-04 15:10:00,233.29,233.34,232.8,232.91,23419.0,215.6115,215.6577,215.1586,215.2603,23419.0
2021-05-04 15:15:00,232.89,233.14,232.84,232.96,12576.0,215.2418,215.4729,215.1956,215.3065,12576.0
2021-05-04 15:20:00,232.88,232.95,232.62,232.72,12442.0,215.2326,215.2973,214.9923,215.0847,12442.0
2021-05-04 15:25:00,232.7,233.06,232.63,233.02,12750.0,215.0662,215.3989,215.0015,215.362,12750.0
2021-05-04 15:30:00,232.96,233.19,232.74,233.15,21097.0,215.3065,215.5191,215.1032,215.4821,21097.0
2021-05-04 15:35:00,233.15,233.32,232.79,232.98,27123.0,215.4821,215.6392,215.1494,215.325,27123.0
2021-05-04 15:40:00,232.95,233.06,232.76,232.76,25348.0,215.2973,215.3989,215.1217,215.1217,25348.0
2021-05-04 15:45:00,232.75,232.86,232.53,232.85,42020.0,215.1124,215.2141,214.9091,215.2048,42020.0
2021-05-04 15:50:00,232.9,233.32,232.89,233.06,69218.0,215.2511,215.6392,215.2418,215.3989,69218.0
2021-05-04 15:55:00,233.12,233.48,232.9,233.48,132225.0,215.4544,215.7871,215.2511,215.7871,132225.0
2021-05-05 09:30:00,234.62,234.67,233.57,234.04,117676.0,216.8407,216.8869,215.8703,216.3047,117676.0
2021-05-05 09:35:00,234.04,234.76,233.77,234.13,70379.0,216.3047,216.9701,216.0551,216.3878,70379.0
2021-05-05 09:40:00,234.13,234.7,233.71,233.82,26332.0,216.3878,216.9147,215.9997,216.1013,26332.0
2021-05-05 09:45:00,233.76,234.47,233.75,233.78,20463.0,216.0459,216.7021,216.0366,216.0644,20463.0
2021-05-05 09:50:00,233.82,234.29,233.74,233.81,13506.0,216.1013,216.5357,216.0274,216.0921,13506.0
2021-05-05 09:55:00,233.71,233.79,232.52,232.69,32466.0,215.9997,216.0736,214.8999,215.057,32466.0
2021-05-05 10:00:00,232.77,233.14,232.12,232.46,49921.0,215.1309,215.4729,214.5302,214.8444,49921.0
2021-05-05 10:05:00,232.46,232.46,231.85,232.33,23670.0,214.8444,214.8444,214.2806,214.7242,23670.0
2021-05-05 10:10:00,232.2,232.78,232.19,232.73,20254.0,214.6041,215.1401,214.5949,215.0939,20254.0
2021-05-05 10:15:00,232.62,232.68,232.21,232.4,19235.0,214.9923,215.0477,214.6133,214.7889,19235.0
2021-05-05 10:20:00,232.32,232.72,232.22,232.64,30201.0,214.715,215.0847,214.6226,215.0108,30201.0
2021-05-05 10:25:00,232.55,233.2,232.45,233.17,27837.0,214.9276,215.5283,214.8352,215.5006,27837.0
2021-05-05 10:30:00,233.1,233.1,232.42,232.66,17625.0,215.4359,215.4359,214.8074,215.0292,17625.0
2021-05-05 10:35:00,232.73,233.43,232.73,233.43,12355.0,215.0939,215.7409,215.0939,215.7409,12355.0
2021-05-05 10:40:00,233.4,233.42,232.91,233.28,12688.0,215.7132,215.7317,215.2603,215.6023,12688.0
2021-05-05 10:45:00,233.24,233.74,233.23,233.61,22273.0,215.5653,216.0274,215.556,215.9073,22273.0
2021-05-05 10:50:00,233.55,234.45,233.55,234.38,54083.0,215.8518,216.6836,215.8518,216.6189,54083.0
2021-05-05 10:55:00,234.47,235.58,234.47,235.51,81623.0,216.7021,217.728,216.7021,217.6633,81623.0
2021-05-05 11:00:00,235.49,235.94,235.26,235.74,52174.0,217.6448,218.0607,217.4322,217.8758,52174.0
2021-05-05 11:05:00,235.79,236.64,235.78,236.64,57729.0,217.9221,218.7076,217.9128,218.7076,57729.0
2021-05-05 11:10:00,236.63,236.7,236.28,236.44,28810.0,218.6984,218.7631,218.3749,218.5228,28810.0
2021-05-05 11:15:00,236.45,236.78,236.44,236.69,22814.0,218.532,218.837,218.5228,218.7539,22814.0
2021-05-05 11:20:00,236.68,236.86,236.41,236.77,39389.0,218.7446,218.911,218.4951,218.8278,39389.0
2021-05-05 11:25:00,236.79,236.83,236.33,236.39,6636.0,218.8463,218.8832,218.4211,218.4766,6636.0
2021-05-05 11:30:00,236.29,236.79,236.22,236.77,15485.0,218.3842,218.8463,218.3195,218.8278,15485.0
2021-05-05 11:35:00,236.79,237.65,236.79,237.6,55988.0,218.8463,219.6411,218.8463,219.5949,55988.0
2021-05-05 11:40:00,237.64,238.18,237.37,237.91,50672.0,219.6319,220.1309,219.3823,219.8814,50672.0
2021-05-05 11:45:00,237.92,238.44,237.69,238.07,43949.0,219.8906,220.3712,219.6781,220.0293,43949.0
2021-05-05 11:50:00,238.11,238.49,238.0,238.24,32138.0,220.0662,220.4175,219.9646,220.1864,32138.0
2021-05-05 11:55:00,238.19,238.91,238.06,238.9,30146.0,220.1402,220.8056,220.02,220.7964,30146.0
2021-05-05 12:00:00,238.94,239.0,238.5,238.74,51424.0,220.8333,220.8888,220.4267,220.6485,51424.0
2021-05-05 12:05:00,238.73,239.3,238.67,239.3,31976.0,220.6393,221.1661,220.5838,221.1661,31976.0
2021-05-05 12:10:00,239.3,239.33,238.37,238.72,56266.0,221.1661,221.1938,220.3065,220.63,56266.0
2021-05-05 12:15:00,238.74,238.82,238.17,238.42,32837.0,220.6485,220.7224,220.1217,220.3528,32837.0
2021-05-05 12:20:00,238.48,238.56,238.2,238.25,23958.0,220.4082,220.4821,220.1494,220.1956,23958.0
2021-05-05 12:25:00,238.29,238.69,238.29,238.46,18727.0,220.2326,220.6023,220.2326,220.3897,18727.0
2021-05-05 12:30:00,238.47,238.76,238.22,238.62,17675.0,220.399,220.667,220.1679,220.5376,17675.0
2021-05-05 12:35:00,238.55,238.55,238.22,238.43,11470.0,220.4729,220.4729,220.1679,220.362,11470.0
2021-05-05 12:40:00,238.44,238.58,238.25,238.34,9879.0,220.3712,220.5006,220.1956,220.2788,9879.0
2021-05-05 12:45:00,238.28,238.65,238.21,238.57,24661.0,220.2234,220.5653,220.1587,220.4914,24661.0
2021-05-05 12:50:00,238.56,238.57,238.25,238.43,13839.0,220.4821,220.4914,220.1956,220.362,13839.0
2021-05-05 12:55:00,238.41,238.75,238.34,238.34,23212.0,220.3435,220.6577,220.2788,220.2788,23212.0
2021-05-05 13:00:00,238.39,238.74,238.34,238.45,15244.0,220.325,220.6485,220.2788,220.3805,15244.0
2021-05-05 13:05:00,238.45,238.65,238.26,238.61,39749.0,220.3805,220.5653,220.2049,220.5284,39749.0
2021-05-05 13:10:00,238.6,238.75,238.6,238.7,22635.0,220.5191,220.6577,220.5191,220.6115,22635.0
2021-05-05 13:15:00,238.71,238.75,238.34,238.47,29838.0,220.6208,220.6577,220.2788,220.399,29838.0
2021-05-05 13:20:00,238.42,238.64,238.19,238.62,16504.0,220.3528,220.5561,220.1402,220.5376,16504.0
2021-05-05 13:25:00,238.61,238.62,237.77,237.85,28480.0,220.5284,220.5376,219.752,219.8259,28480.0
2021-05-05 13:30:00,237.84,238.16,237.76,237.92,17969.0,219.8167,220.1125,219.7428,219.8906,17969.0
2021-05-05 13:35:00,237.94,238.08,237.78,237.91,12839.0,219.9091,220.0385,219.7613,219.8814,12839.0
2021-05-05 13:40:00,237.89,237.96,237.32,237.4,17850.0,219.8629,219.9276,219.3361,219.41,17850.0
2021-05-05 13:45:00,237.4,237.9,237.21,237.73,38757.0,219.41,219.8722,219.2344,219.715,38757.0
2021-05-05 13:50:00,237.78,238.14,237.77,237.96,11969.0,219.7613,220.094,219.752,219.9276,11969.0
2021-05-05 13:55:00,237.98,238.37,237.92,238.27,13037.0,219.9461,220.3065,219.8906,220.2141,13037.0
2021-05-05 14:00:00,238.32,238.39,237.93,238.19,17491.0,220.2603,220.325,219.8999,220.1402,17491.0
2021-05-05 14:05:00,238.1,238.29,237.93,238.04,16347.0,220.057,220.2326,219.8999,220.0016,16347.0
2021-05-05 14:10:00,237.98,238.55,237.92,238.46,10962.0,219.9461,220.4729,219.8906,220.3897,10962.0
2021-05-05 14:15:00,238.49,238.83,238.44,238.74,16095.0,220.4175,220.7317,220.3712,220.6485,16095.0
2021-05-05 14:20:00,238.68,238.81,238.68,238.78,12841.0,220.5931,220.7132,220.5931,220.6855,12841.0
2021-05-05 14:25:00,238.8,238.98,238.75,238.95,11528.0,220.704,220.8703,220.6577,220.8426,11528.0
2021-05-05 14:30:00,238.93,239.2,238.89,239.05,30490.0,220.8241,221.0736,220.7871,220.935,30490.0
2021-05-05 14:35:00,238.92,238.98,238.45,238.55,15377.0,220.8149,220.8703,220.3805,220.4729,15377.0
2021-05-05 14:40:00,238.6,238.83,238.57,238.57,16618.0,220.5191,220.7317,220.4914,220.4914,16618.0
2021-05-05 14:45:00,238.65,239.08,238.59,239.04,12168.0,220.5653,220.9627,220.5099,220.9258,12168.0
2021-05-05 14:50:00,239.09,239.12,238.76,238.76,15583.0,220.972,220.9997,220.667,220.667,15583.0
2021-05-05 14:55:00,238.76,238.96,238.7,238.81,11209.0,220.667,220.8518,220.6115,220.7132,11209.0
2021-05-05 15:00:00,238.79,238.84,238.25,238.4,18815.0,220.6947,220.7409,220.1956,220.3343,18815.0
2021-05-05 15:05:00,238.43,238.6,237.74,237.8,19148.0,220.362,220.5191,219.7243,219.7797,19148.0
2021-05-05 15:10:00,237.82,237.97,237.4,237.63,18602.0,219.7982,219.9369,219.41,219.6226,18602.0
2021-05-05 15:15:00,237.55,238.03,237.49,238.02,29323.0,219.5487,219.9923,219.4932,219.9831,29323.0
2021-05-05 15:20:00,237.95,237.95,237.62,237.83,13750.0,219.9184,219.9184,219.6134,219.8075,13750.0
2021-05-05 15:25:00,237.78,238.26,237.71,238.26,23933.0,219.7613,220.2049,219.6966,220.2049,23933.0
2021-05-05 15:30:00,238.18,238.27,237.86,237.86,23919.0,220.1309,220.2141,219.8352,219.8352,23919.0
2021-05-05 15:35:00,237.86,238.43,237.86,238.24,20767.0,219.8352,220.362,219.8352,220.1864,20767.0
2021-05-05 15:40:00,238.25,238.26,237.77,237.94,20804.0,220.1956,220.2049,219.752,219.9091,20804.0
2021-05-05 15:45:00,237.95,238.15,237.84,237.89,29453.0,219.9184,220.1032,219.8167,219.8629,29453.0
2021-05-05 15:50:00,237.9,238.23,237.74,238.2,78966.0,219.8722,220.1772,219.7243,220.1494,78966.0
2021-05-05 15:55:00,238.23,238.43,237.73,237.92,143582.0,220.1772,220.362,219.715,219.8906,143582.0
2021-05-06 09:30:00,238.0,238.99,237.11,237.15,99138.0,219.9646,220.8796,219.142,219.179,99138.0
2021-05-06 09:35:00,237.27,238.46,237.26,238.19,41667.0,219.2899,220.3897,219.2807,220.1402,41667.0
2021-05-06 09:40:00,238.1,238.37,237.14,237.62,25261.0,220.057,220.3065,219.1698,219.6134,25261.0
2021-05-06 09:45:00,237.64,237.92,237.59,237.68,20529.0,219.6319,219.8906,219.5857,219.6688,20529.0
2021-05-06 09:50:00,237.59,238.0,237.25,237.77,20138.0,219.5857,219.9646,219.2714,219.752,20138.0
2021-05-06 09:55:00,237.8,238.24,237.25,237.25,36023.0,219.7797,220.1864,219.2714,219.2714,36023.0
2021-05-06 10:00:00,237.04,237.11,236.52,236.57,43796.0,219.0773,219.142,218.5967,218.6429,43796.0
2021-05-06 10:05:00,236.5,236.69,236.0,236.44,25437.0,218.5783,218.7539,218.1161,218.5228,25437.0
2021-05-06 10:10:00,236.42,237.66,236.17,237.59,28043.0,218.5043,219.6503,218.2733,219.5857,28043.0
2021-05-06 10:15:00,237.59,238.12,237.35,237.71,33302.0,219.5857,220.0755,219.3638,219.6966,33302.0
2021-05-06 10:20:00,237.7,237.7,236.94,237.43,13827.0,219.6873,219.6873,218.9849,219.4378,13827.0
2021-05-06 10:25:00,237.43,238.39,237.17,238.38,18447.0,219.4378,220.325,219.1975,220.3158,18447.0
2021-05-06 10:30:00,238.31,240.23,238.29,240.12,115976.0,220.2511,222.0256,220.2326,221.9239,115976.0
2021-05-06 10:35:00,240.13,240.25,239.61,239.65,45353.0,221.9332,222.0441,221.4526,221.4895,45353.0
2021-05-06 10:40:00,239.62,239.9,239.6,239.75,36444.0,221.4618,221.7206,221.4433,221.582,36444.0
2021-05-06 10:45:00,239.84,240.99,239.83,240.73,82827.0,221.6651,222.728,221.6559,222.4877,82827.0
2021-05-06 10:50:00,240.73,240.81,240.4,240.76,45850.0,222.4877,222.5616,222.1827,222.5154,45850.0
2021-05-06 10:55:00,240.74,240.9,240.28,240.67,83696.0,222.4969,222.6448,222.0718,222.4323,83696.0
2021-05-06 11:00:00,240.79,240.84,239.13,239.18,29065.0,222.5432,222.5894,221.009,221.0552,29065.0
2021-05-06 11:05:00,239.18,239.38,238.89,238.95,34649.0,221.0552,221.24,220.7871,220.8426,34649.0
2021-05-06 11:10:00,238.89,239.28,238.81,239.17,27135.0,220.7871,221.1476,220.7132,221.0459,27135.0
2021-05-06 11:15:00,239.18,239.93,239.14,239.92,20246.0,221.0552,221.7483,221.0182,221.7391,20246.0
2021-05-06 11:20:00,239.81,240.2,239.75,240.17,34715.0,221.6374,221.9979,221.582,221.9701,34715.0
2021-05-06 11:25:00,240.08,240.29,239.87,240.12,15465.0,221.887,222.081,221.6929,221.9239,15465.0
2021-05-06 11:30:00,240.15,240.4,239.96,240.29,19902.0,221.9517,222.1827,221.7761,222.081,19902.0
2021-05-06 11:35:00,240.43,240.47,240.27,240.31,15764.0,222.2104,222.2474,222.0626,222.0995,15764.0
2021-05-06 11:40:00,240.35,240.5,240.11,240.34,20169.0,222.1365,222.2751,221.9147,222.1273,20169.0
2021-05-06 11:45:00,240.37,240.48,240.13,240.17,14040.0,222.155,222.2566,221.9332,221.9701,14040.0
2021-05-06 11:50:00,240.19,240.2,239.84,240.0,20629.0,221.9886,221.9979,221.6651,221.813,20629.0
2021-05-06 11:55:00,240.0,240.49,239.94,240.26,15101.0,221.813,222.2659,221.7576,222.0533,15101.0
2021-05-06 12:00:00,240.4,240.49,240.15,240.2,24311.0,222.1827,222.2659,221.9517,221.9979,24311.0
2021-05-06 12:05:00,240.2,240.21,239.67,239.75,16343.0,221.9979,222.0071,221.508,221.582,16343.0
2021-05-06 12:10:00,239.86,239.86,239.22,239.29,52977.0,221.6836,221.6836,221.0921,221.1568,52977.0
2021-05-06 12:15:00,239.31,239.66,239.23,239.53,12977.0,221.1753,221.4988,221.1014,221.3786,12977.0
2021-05-06 12:20:00,239.51,240.18,239.51,240.18,25296.0,221.3602,221.9794,221.3602,221.9794,25296.0
2021-05-06 12:25:00,240.15,240.5,240.12,240.49,17827.0,221.9517,222.2751,221.9239,222.2659,17827.0
2021-05-06 12:30:00,240.48,240.52,240.19,240.2,32795.0,222.2566,222.2936,221.9886,221.9979,32795.0
2021-05-06 12:35:00,240.24,240.37,239.86,240.37,15564.0,222.0348,222.155,221.6836,222.155,15564.0
2021-05-06 12:40:00,240.36,240.42,240.12,240.33,15536.0,222.1457,222.2012,221.9239,222.118,15536.0
2021-05-06 12:45:00,240.4,240.43,240.07,240.19,10821.0,222.1827,222.2104,221.8777,221.9886,10821.0
2021-05-06 12:50:00,240.25,240.26,239.77,239.81,14073.0,222.0441,222.0533,221.6005,221.6374,14073.0
2021-05-06 12:55:00,239.69,240.12,239.6,240.0,14644.0,221.5265,221.9239,221.4433,221.813,14644.0
2021-05-06 13:00:00,240.05,240.36,239.96,240.1,22576.0,221.8592,222.1457,221.7761,221.9054,22576.0
2021-05-06 13:05:00,240.14,240.33,240.02,240.24,15433.0,221.9424,222.118,221.8315,222.0348,15433.0
2021-05-06 13:10:00,240.25,240.42,240.13,240.28,17891.0,222.0441,222.2012,221.9332,222.0718,17891.0
2021-05-06 13:15:00,240.24,240.3,239.82,240.14,24364.0,222.0348,222.0903,221.6467,221.9424,24364.0
2021-05-06 13:20:00,240.13,240.27,239.62,239.86,11306.0,221.9332,222.0626,221.4618,221.6836,11306.0
2021-05-06 13:25:00,239.77,240.0,239.76,239.93,16254.0,221.6005,221.813,221.5912,221.7483,16254.0
2021-05-06 13:30:00,239.99,240.02,239.5,239.53,11005.0,221.8038,221.8315,221.3509,221.3786,11005.0
2021-05-06 13:35:00,239.56,239.6,238.93,239.09,16452.0,221.4064,221.4433,220.8241,220.972,16452.0
2021-05-06 13:40:00,239.08,239.24,238.79,239.0,14639.0,220.9627,221.1106,220.6947,220.8888,14639.0
2021-05-06 13:45:00,239.0,239.48,239.0,239.42,16771.0,220.8888,221.3324,220.8888,221.277,16771.0
2021-05-06 13:50:00,239.45,239.62,239.22,239.24,13293.0,221.3047,221.4618,221.0921,221.1106,13293.0
2021-05-06 13:55:00,239.24,239.32,238.5,238.56,20885.0,221.1106,221.1846,220.4267,220.4821,20885.0
2021-05-06 14:00:00,238.56,238.85,238.45,238.5,24214.0,220.4821,220.7502,220.3805,220.4267,24214.0
2021-05-06 14:05:00,238.49,238.69,238.46,238.57,17764.0,220.4175,220.6023,220.3897,220.4914,17764.0
2021-05-06 14:10:00,238.61,238.7,237.97,238.7,35865.0,220.5284,220.6115,219.9369,220.6115,35865.0
2021-05-06 14:15:00,238.65,239.0,238.48,238.8,53447.0,220.5653,220.8888,220.4082,220.704,53447.0
2021-05-06 14:20:00,238.74,239.21,238.4,238.83,30091.0,220.6485,221.0829,220.3343,220.7317,30091.0
2021-05-06 14:25:00,238.75,238.75,238.34,238.46,21471.0,220.6577,220.6577,220.2788,220.3897,21471.0
2021-05-06 14:30:00,238.51,238.65,238.38,238.54,20714.0,220.4359,220.5653,220.3158,220.4637,20714.0
2021-05-06 14:35:00,238.57,238.57,237.79,237.99,29122.0,220.4914,220.4914,219.7705,219.9553,29122.0
2021-05-06 14:40:00,238.04,238.06,237.72,237.91,32020.0,220.0016,220.02,219.7058,219.8814,32020.0
2021-05-06 14:45:00,237.92,238.29,237.83,238.06,33016.0,219.8906,220.2326,219.8075,220.02,33016.0
2021-05-06 14:50:00,238.05,238.08,237.51,237.77,23002.0,220.0108,220.0385,219.5117,219.752,23002.0
2021-05-06 14:55:00,237.71,237.87,237.37,237.37,31413.0,219.6966,219.8444,219.3823,219.3823,31413.0
2021-05-06 15:00:00,237.39,237.48,236.73,237.12,42702.0,219.4008,219.484,218.7908,219.1513,42702.0
2021-05-06 15:05:00,237.12,237.23,236.7,236.71,44959.0,219.1513,219.2529,218.7631,218.7723,44959.0
2021-05-06 15:10:00,236.75,236.97,236.5,236.5,59969.0,218.8093,219.0126,218.5783,218.5783,59969.0
2021-05-06 15:15:00,236.53,236.75,236.35,236.57,40247.0,218.606,218.8093,218.4396,218.6429,40247.0
2021-05-06 15:20:00,236.52,236.71,236.48,236.59,33550.0,218.5967,218.7723,218.5598,218.6614,33550.0
2021-05-06 15:25:00,236.56,236.73,236.46,236.47,35221.0,218.6337,218.7908,218.5413,218.5505,35221.0
2021-05-06 15:30:00,236.51,236.71,236.42,236.51,95500.0,218.5875,218.7723,218.5043,218.5875,95500.0
2021-05-06 15:35:00,236.51,237.02,236.5,236.9,98181.0,218.5875,219.0588,218.5783,218.9479,98181.0
2021-05-06 15:40:00,236.93,236.99,236.73,236.83,66827.0,218.9757,219.0311,218.7908,218.8832,66827.0
2021-05-06 15:45:00,236.86,237.23,236.71,237.15,106783.0,218.911,219.2529,218.7723,219.179,106783.0
2021-05-06 15:50:00,237.15,237.79,236.97,237.38,131851.0,219.179,219.7705,219.0126,219.3916,131851.0
2021-05-06 15:55:00,237.33,237.43,236.93,237.16,321773.0,219.3454,219.4378,218.9757,219.1882,321773.0
2021-05-07 09:30:00,235.64,235.96,233.16,234.1,151011.0,217.7834,218.0792,215.4914,216.3601,151011.0
2021-05-07 09:35:00,234.0,235.75,233.96,235.75,56596.0,216.2677,217.8851,216.2307,217.8851,56596.0
2021-05-07 09:40:00,235.72,236.5,235.69,236.38,38376.0,217.8574,218.5783,217.8296,218.4673,38376.0
2021-05-07 09:45:00,236.36,236.95,235.94,236.72,37599.0,218.4489,218.9942,218.0607,218.7816,37599.0
2021-05-07 09:50:00,236.65,236.92,235.84,236.85,28620.0,218.7169,218.9664,217.9683,218.9017,28620.0
2021-05-07 09:55:00,236.81,237.0,235.99,236.37,40591.0,218.8648,219.0404,218.1069,218.4581,40591.0
2021-05-07 10:00:00,236.37,236.56,236.01,236.21,23043.0,218.4581,218.6337,218.1254,218.3102,23043.0
2021-05-07 10:05:00,236.21,236.53,236.21,236.45,16065.0,218.3102,218.606,218.3102,218.532,16065.0
2021-05-07 10:10:00,236.36,237.2,236.24,237.17,33891.0,218.4489,219.2252,218.338,219.1975,33891.0
2021-05-07 10:15:00,237.16,237.89,237.14,237.76,42292.0,219.1882,219.8629,219.1698,219.7428,42292.0
2021-05-07 10:20:00,237.77,237.91,237.02,237.28,21368.0,219.752,219.8814,219.0588,219.2991,21368.0
2021-05-07 10:25:00,237.22,237.47,237.07,237.29,20713.0,219.2437,219.4747,219.1051,219.3084,20713.0
2021-05-07 10:30:00,237.34,237.43,236.83,237.22,17862.0,219.3546,219.4378,218.8832,219.2437,17862.0
2021-05-07 10:35:00,237.2,237.78,236.87,237.47,32327.0,219.2252,219.7613,218.9202,219.4747,32327.0
2021-05-07 10:40:00,237.5,238.72,237.47,238.65,38742.0,219.5025,220.63,219.4747,220.5653,38742.0
2021-05-07 10:45:00,238.61,239.1,238.56,239.02,45990.0,220.5284,220.9812,220.4821,220.9073,45990.0
2021-05-07 10:50:00,239.08,239.4,238.92,239.2,24834.0,220.9627,221.2585,220.8149,221.0736,24834.0
2021-05-07 10:55:00,239.07,239.18,238.7,238.76,17328.0,220.9535,221.0552,220.6115,220.667,17328.0
2021-05-07 11:00:00,238.85,238.92,238.57,238.72,11845.0,220.7502,220.8149,220.4914,220.63,11845.0
2021-05-07 11:05:00,238.76,238.94,238.66,238.9,21193.0,220.667,220.8333,220.5746,220.7964,21193.0
2021-05-07 11:10:00,238.9,238.93,238.44,238.89,58391.0,220.7964,220.8241,220.3712,220.7871,58391.0
2021-05-07 11:15:00,238.89,239.15,238.86,239.01,13515.0,220.7871,221.0274,220.7594,220.898,13515.0
2021-05-07 11:20:00,239.01,239.01,238.54,238.71,16342.0,220.898,220.898,220.4637,220.6208,16342.0
2021-05-07 11:25:00,238.75,239.05,238.73,238.78,20973.0,220.6577,220.935,220.6393,220.6855,20973.0
2021-05-07 11:30:00,238.83,239.12,238.62,239.11,36181.0,220.7317,220.9997,220.5376,220.9905,36181.0
2021-05-07 11:35:00,239.11,239.24,238.96,239.0,29000.0,220.9905,221.1106,220.8518,220.8888,29000.0
2021-05-07 11:40:00,239.02,239.85,239.02,239.34,31831.0,220.9073,221.6744,220.9073,221.203,31831.0
2021-05-07 11:45:00,239.44,239.69,239.0,239.69,29054.0,221.2955,221.5265,220.8888,221.5265,29054.0
2021-05-07 11:50:00,239.68,239.96,239.51,239.86,35421.0,221.5173,221.7761,221.3602,221.6836,35421.0
2021-05-07 11:55:00,239.83,239.83,239.36,239.4,21995.0,221.6559,221.6559,221.2215,221.2585,21995.0
2021-05-07 12:00:00,239.41,239.76,239.36,239.67,14664.0,221.2677,221.5912,221.2215,221.508,14664.0
2021-05-07 12:05:00,239.67,239.89,239.43,239.89,11408.0,221.508,221.7114,221.2862,221.7114,11408.0
2021-05-07 12:10:00,239.88,240.12,239.78,239.97,25282.0,221.7021,221.9239,221.6097,221.7853,25282.0
2021-05-07 12:15:00,239.99,240.04,239.61,239.97,7623.0,221.8038,221.85,221.4526,221.7853,7623.0
2021-05-07 12:20:00,239.93,240.41,239.92,240.27,16873.0,221.7483,222.192,221.7391,222.0626,16873.0
2021-05-07 12:25:00,240.28,240.5,240.08,240.5,30926.0,222.0718,222.2751,221.887,222.2751,30926.0
2021-05-07 12:30:00,240.48,240.52,240.18,240.27,33062.0,222.2566,222.2936,221.9794,222.0626,33062.0
2021-05-07 12:35:00,240.3,240.52,240.26,240.28,11422.0,222.0903,222.2936,222.0533,222.0718,11422.0
2021-05-07 12:40:00,240.33,240.51,240.24,240.5,24784.0,222.118,222.2844,222.0348,222.2751,24784.0
2021-05-07 12:45:00,240.55,240.82,240.5,240.79,12903.0,222.3213,222.5709,222.2751,222.5432,12903.0
2021-05-07 12:50:00,240.79,241.17,240.75,241.17,22191.0,222.5432,222.8944,222.5062,222.8944,22191.0
2021-05-07 12:55:00,241.19,241.43,241.0,241.0,20886.0,222.9128,223.1347,222.7372,222.7372,20886.0
2021-05-07 13:00:00,241.03,241.18,240.91,240.97,14507.0,222.765,222.9036,222.6541,222.7095,14507.0
2021-05-07 13:05:00,240.96,241.08,240.81,240.92,20074.0,222.7003,222.8112,222.5616,222.6633,20074.0
2021-05-07 13:10:00,240.9,241.02,240.58,240.71,18020.0,222.6448,222.7557,222.3491,222.4692,18020.0
2021-05-07 13:15:00,240.73,240.8,240.45,240.45,9362.0,222.4877,222.5524,222.2289,222.2289,9362.0
2021-05-07 13:20:00,240.45,241.02,240.45,240.77,20784.0,222.2289,222.7557,222.2289,222.5247,20784.0
2021-05-07 13:25:00,240.74,240.92,240.65,240.78,8977.0,222.4969,222.6633,222.4138,222.5339,8977.0
2021-05-07 13:30:00,240.7,240.79,240.51,240.66,8478.0,222.46,222.5432,222.2844,222.423,8478.0
2021-05-07 13:35:00,240.63,240.7,240.47,240.66,5932.0,222.3953,222.46,222.2474,222.423,5932.0
2021-05-07 13:40:00,240.66,240.84,240.53,240.53,19934.0,222.423,222.5894,222.3029,222.3029,19934.0
2021-05-07 13:45:00,240.53,240.64,240.3,240.39,19049.0,222.3029,222.4045,222.0903,222.1735,19049.0
2021-05-07 13:50:00,240.41,240.81,240.37,240.81,13207.0,222.192,222.5616,222.155,222.5616,13207.0
2021-05-07 13:55:00,240.82,241.11,240.78,241.0,28727.0,222.5709,222.8389,222.5339,222.7372,28727.0
2021-05-07 14:00:00,241.01,241.07,240.52,240.82,17377.0,222.7465,222.8019,222.2936,222.5709,17377.0
2021-05-07 14:05:00,240.84,240.88,240.56,240.83,14712.0,222.5894,222.6263,222.3306,222.5801,14712.0
2021-05-07 14:10:00,240.97,241.56,240.96,241.4,52026.0,222.7095,223.2548,222.7003,223.1069,52026.0
2021-05-07 14:15:00,241.38,241.87,241.37,241.8,25004.0,223.0884,223.5413,223.0792,223.4766,25004.0
2021-05-07 14:20:00,241.72,241.79,241.57,241.72,27893.0,223.4027,223.4674,223.2641,223.4027,27893.0
2021-05-07 14:25:00,241.7,241.89,241.66,241.82,15276.0,223.3842,223.5598,223.3472,223.4951,15276.0
2021-05-07 14:30:00,241.8,241.85,241.57,241.59,10521.0,223.4766,223.5228,223.2641,223.2825,10521.0
2021-05-07 14:35:00,241.57,241.64,241.29,241.41,12336.0,223.2641,223.3287,223.0053,223.1162,12336.0
2021-05-07 14:40:00,241.42,241.42,240.66,240.69,27951.0,223.1254,223.1254,222.423,222.4507,27951.0
2021-05-07 14:45:00,240.65,240.94,240.16,240.16,35491.0,222.4138,222.6818,221.9609,221.9609,35491.0
2021-05-07 14:50:00,240.16,240.59,240.09,240.44,25608.0,221.9609,222.3583,221.8962,222.2197,25608.0
2021-05-07 14:55:00,240.43,240.56,240.21,240.38,18672.0,222.2104,222.3306,222.0071,222.1642,18672.0
2021-05-07 15:00:00,240.28,240.29,240.0,240.21,33779.0,222.0718,222.081,221.813,222.0071,33779.0
2021-05-07 15:05:00,240.17,240.48,240.1,240.26,33160.0,221.9701,222.2566,221.9054,222.0533,33160.0
2021-05-07 15:10:00,240.21,240.29,240.08,240.29,14631.0,222.0071,222.081,221.887,222.081,14631.0
2021-05-07 15:15:00,240.29,240.41,240.19,240.2,14986.0,222.081,222.192,221.9886,221.9979,14986.0
2021-05-07 15:20:00,240.21,240.35,240.03,240.11,17907.0,222.0071,222.1365,221.8408,221.9147,17907.0
2021-05-07 15:25:00,240.13,240.28,239.94,240.21,21631.0,221.9332,222.0718,221.7576,222.0071,21631.0
2021-05-07 15:30:00,240.25,240.64,240.16,240.54,28265.0,222.0441,222.4045,221.9609,222.3121,28265.0
2021-05-07 15:35:00,240.5,240.96,240.41,240.8,30508.0,222.2751,222.7003,222.192,222.5524,30508.0
2021-05-07 15:40:00,240.73,241.11,240.68,241.07,34360.0,222.4877,222.8389,222.4415,222.8019,34360.0
2021-05-07 15:45:00,241.01,241.07,240.6,240.93,41436.0,222.7465,222.8019,222.3676,222.6725,41436.0
2021-05-07 15:50:00,240.99,241.31,240.93,241.21,69684.0,222.728,223.0238,222.6725,222.9313,69684.0
2021-05-07 15:55:00,241.2,241.28,240.89,240.9,107118.0,222.9221,222.996,222.6356,222.6448,107118.0
2021-05-10 09:30:00,243.5,243.99,242.66,243.38,168193.0,225.0478,225.5007,224.2715,224.9369,168193.0
2021-05-10 09:35:00,243.4,244.5,243.13,244.33,86457.0,224.9554,225.972,224.7058,225.8149,86457.0
2021-05-10 09:40:00,244.42,244.52,243.51,244.22,76533.0,225.8981,225.9905,225.057,225.7132,76533.0
2021-05-10 09:45:00,244.25,244.39,243.51,244.05,57020.0,225.741,225.8704,225.057,225.5561,57020.0
2021-05-10 09:50:00,244.01,244.16,243.54,244.01,27942.0,225.5191,225.6578,225.0848,225.5191,27942.0
2021-05-10 09:55:00,244.05,244.81,243.8,244.81,55176.0,225.5561,226.2585,225.3251,226.2585,55176.0
2021-05-10 10:00:00,244.76,245.6,244.75,245.42,82693.0,226.2123,226.9887,226.2031,226.8223,82693.0
2021-05-10 10:05:00,245.37,245.69,244.84,245.33,45718.0,226.7761,227.0718,226.2863,226.7391,45718.0
2021-05-10 10:10:00,245.37,245.78,245.31,245.42,32902.0,226.7761,227.155,226.7206,226.8223,32902.0
2021-05-10 10:15:00,245.44,245.69,244.81,245.46,39362.0,226.8408,227.0718,226.2585,226.8593,39362.0
2021-05-10 10:20:00,245.35,245.35,244.91,245.2,30662.0,226.7576,226.7576,226.3509,226.619,30662.0
2021-05-10 10:25:00,245.22,245.39,245.0,245.07,24685.0,226.6375,226.7946,226.4341,226.4988,24685.0
2021-05-10 10:30:00,244.97,245.19,244.32,244.5,26854.0,226.4064,226.6097,225.8057,225.972,26854.0
2021-05-10 10:35:00,244.48,244.49,244.05,244.16,15720.0,225.9535,225.9628,225.5561,225.6578,15720.0
2021-05-10 10:40:00,244.16,244.25,243.43,243.77,34677.0,225.6578,225.741,224.9831,225.2973,34677.0
2021-05-10 10:45:00,243.68,243.81,243.32,243.45,22818.0,225.2142,225.3343,224.8814,225.0016,22818.0
2021-05-10 10:50:00,243.49,244.1,243.49,244.08,12798.0,225.0386,225.6023,225.0386,225.5838,12798.0
2021-05-10 10:55:00,244.1,244.47,244.1,244.45,19072.0,225.6023,225.9443,225.6023,225.9258,19072.0
2021-05-10 11:00:00,244.42,244.43,243.81,243.98,27633.0,225.8981,225.9073,225.3343,225.4914,27633.0
2021-05-10 11:05:00,244.04,244.41,243.96,244.34,11271.0,225.5469,225.8888,225.4729,225.8241,11271.0
2021-05-10 11:10:00,244.33,244.6,244.2,244.49,16279.0,225.8149,226.0644,225.6948,225.9628,16279.0
2021-05-10 11:15:00,244.49,244.51,244.04,244.49,20896.0,225.9628,225.9813,225.5469,225.9628,20896.0
2021-05-10 11:20:00,244.46,245.01,244.46,245.0,33261.0,225.935,226.4434,225.935,226.4341,33261.0
2021-05-10 11:25:00,245.01,245.45,244.91,245.45,26965.0,226.4434,226.85,226.3509,226.85,26965.0
2021-05-10 11:30:00,245.42,245.6,245.28,245.45,32428.0,226.8223,226.9887,226.6929,226.85,32428.0
2021-05-10 11:35:00,245.59,245.73,245.36,245.73,19503.0,226.9794,227.1088,226.7668,227.1088,19503.0
2021-05-10 11:40:00,245.69,245.75,245.22,245.26,13904.0,227.0718,227.1273,226.6375,226.6744,13904.0
2021-05-10 11:45:00,245.21,245.21,244.53,244.83,18402.0,226.6282,226.6282,225.9997,226.277,18402.0
2021-05-10 11:50:00,244.71,244.81,244.49,244.75,12879.0,226.1661,226.2585,225.9628,226.2031,12879.0
2021-05-10 11:55:00,244.8,244.87,244.58,244.62,16221.0,226.2493,226.314,226.046,226.0829,16221.0
2021-05-10 12:00:00,244.62,244.8,244.4,244.76,11387.0,226.0829,226.2493,225.8796,226.2123,11387.0
2021-05-10 12:05:00,244.75,244.79,244.45,244.51,20379.0,226.2031,226.24,225.9258,225.9813,20379.0
2021-05-10 12:10:00,244.52,244.61,244.45,244.58,11098.0,225.9905,226.0737,225.9258,226.046,11098.0
2021-05-10 12:15:00,244.57,244.83,244.49,244.59,17785.0,226.0367,226.277,225.9628,226.0552,17785.0
2021-05-10 12:20:00,244.62,244.85,244.49,244.62,15975.0,226.0829,226.2955,225.9628,226.0829,15975.0
2021-05-10 12:25:00,244.61,244.66,244.16,244.35,24433.0,226.0737,226.1199,225.6578,225.8334,24433.0
2021-05-10 12:30:00,244.34,244.58,244.21,244.39,11008.0,225.8241,226.046,225.704,225.8704,11008.0
2021-05-10 12:35:00,244.41,244.7,244.41,244.64,18887.0,225.8888,226.1569,225.8888,226.1014,18887.0
2021-05-10 12:40:00,244.67,244.7,244.36,244.43,21466.0,226.1291,226.1569,225.8426,225.9073,21466.0
2021-05-10 12:45:00,244.42,244.66,244.36,244.61,6242.0,225.8981,226.1199,225.8426,226.0737,6242.0
2021-05-10 12:50:00,244.59,244.73,244.58,244.64,11592.0,226.0552,226.1846,226.046,226.1014,11592.0
2021-05-10 12:55:00,244.63,244.76,244.55,244.67,11294.0,226.0922,226.2123,226.0182,226.1291,11294.0
2021-05-10 13:00:00,244.71,244.71,244.3,244.36,16177.0,226.1661,226.1661,225.7872,225.8426,16177.0
2021-05-10 13:05:00,244.36,244.75,244.27,244.52,9393.0,225.8426,226.2031,225.7594,225.9905,9393.0
2021-05-10 13:10:00,244.52,244.71,244.38,244.59,9757.0,225.9905,226.1661,225.8611,226.0552,9757.0
2021-05-10 13:15:00,244.55,244.55,244.14,244.33,17727.0,226.0182,226.0182,225.6393,225.8149,17727.0
2021-05-10 13:20:00,244.34,244.48,244.3,244.31,6238.0,225.8241,225.9535,225.7872,225.7964,6238.0
2021-05-10 13:25:00,244.33,244.42,244.23,244.24,10290.0,225.8149,225.8981,225.7225,225.7317,10290.0
2021-05-10 13:30:00,244.19,244.29,243.93,244.19,21176.0,225.6855,225.7779,225.4452,225.6855,21176.0
2021-05-10 13:35:00,244.17,244.17,243.85,243.94,16682.0,225.667,225.667,225.3713,225.4545,16682.0
2021-05-10 13:40:00,243.86,244.04,243.67,243.86,9656.0,225.3805,225.5469,225.2049,225.3805,9656.0
2021-05-10 13:45:00,243.92,244.24,243.86,244.19,13538.0,225.436,225.7317,225.3805,225.6855,13538.0
2021-05-10 13:50:00,244.27,244.37,244.12,244.13,5876.0,225.7594,225.8519,225.6208,225.6301,5876.0
2021-05-10 13:55:00,244.16,244.36,243.96,244.18,13947.0,225.6578,225.8426,225.4729,225.6763,13947.0
2021-05-10 14:00:00,244.24,244.7,244.04,244.5,27275.0,225.7317,226.1569,225.5469,225.972,27275.0
2021-05-10 14:05:00,244.5,244.71,244.44,244.67,19904.0,225.972,226.1661,225.9166,226.1291,19904.0
2021-05-10 14:10:00,244.68,245.0,244.67,244.88,28445.0,226.1384,226.4341,226.1291,226.3232,28445.0
2021-05-10 14:15:00,244.81,244.85,244.41,244.42,20965.0,226.2585,226.2955,225.8888,225.8981,20965.0
2021-05-10 14:20:00,244.46,244.65,244.06,244.63,28019.0,225.935,226.1107,225.5654,226.0922,28019.0
2021-05-10 14:25:00,244.56,244.91,244.44,244.63,36224.0,226.0275,226.3509,225.9166,226.0922,36224.0
2021-05-10 14:30:00,244.56,244.64,244.22,244.56,30029.0,226.0275,226.1014,225.7132,226.0275,30029.0
2021-05-10 14:35:00,244.6,244.6,244.29,244.33,19697.0,226.0644,226.0644,225.7779,225.8149,19697.0
2021-05-10 14:40:00,244.38,244.55,244.29,244.38,31235.0,225.8611,226.0182,225.7779,225.8611,31235.0
2021-05-10 14:45:00,244.36,244.41,243.92,243.94,37166.0,225.8426,225.8888,225.436,225.4545,37166.0
2021-05-10 14:50:00,243.9,243.9,243.38,243.49,24412.0,225.4175,225.4175,224.9369,225.0386,24412.0
2021-05-10 14:55:00,243.45,243.6,243.05,243.54,50168.0,225.0016,225.1402,224.6319,225.0848,50168.0
2021-05-10 15:00:00,243.48,243.77,243.38,243.69,39324.0,225.0293,225.2973,224.9369,225.2234,39324.0
2021-05-10 15:05:00,243.65,243.92,243.49,243.87,20904.0,225.1864,225.436,225.0386,225.3898,20904.0
2021-05-10 15:10:00,243.97,244.31,243.95,244.19,19468.0,225.4822,225.7964,225.4637,225.6855,19468.0
2021-05-10 15:15:00,244.2,244.2,243.68,243.79,20952.0,225.6948,225.6948,225.2142,225.3158,20952.0
2021-05-10 15:20:00,243.75,244.1,243.6,243.79,24510.0,225.2789,225.6023,225.1402,225.3158,24510.0
2021-05-10 15:25:00,243.8,244.05,243.77,244.0,36800.0,225.3251,225.5561,225.2973,225.5099,36800.0
2021-05-10 15:30:00,243.99,244.15,243.88,244.05,54586.0,225.5007,225.6485,225.399,225.5561,54586.0
2021-05-10 15:35:00,244.03,244.06,243.4,243.41,53654.0,225.5376,225.5654,224.9554,224.9646,53654.0
2021-05-10 15:40:00,243.4,243.75,243.26,243.67,34304.0,224.9554,225.2789,224.826,225.2049,34304.0
2021-05-10 15:45:00,243.67,243.94,242.95,243.1,39250.0,225.2049,225.4545,224.5395,224.6781,39250.0
2021-05-10 15:50:00,243.06,243.16,242.72,242.95,83183.0,224.6411,224.7336,224.3269,224.5395,83183.0
2021-05-10 15:55:00,243.01,243.34,242.59,242.61,111978.0,224.5949,224.8999,224.2068,224.2252,111978.0
2021-05-11 09:30:00,238.78,240.13,238.25,238.89,185478.0,220.6855,221.9332,220.1956,220.7871,185478.0
2021-05-11 09:35:00,238.73,238.83,237.16,238.02,76809.0,220.6393,220.7317,219.1882,219.9831,76809.0
2021-05-11 09:40:00,237.94,240.48,237.69,240.33,41832.0,219.9091,222.2566,219.6781,222.118,41832.0
2021-05-11 09:45:00,240.24,240.95,240.05,240.87,38202.0,222.0348,222.691,221.8592,222.6171,38202.0
2021-05-11 09:50:00,240.96,242.44,240.8,242.4,50363.0,222.7003,224.0681,222.5524,224.0312,50363.0
2021-05-11 09:55:00,242.33,242.66,242.0,242.29,42664.0,223.9665,224.2715,223.6615,223.9295,42664.0
2021-05-11 10:00:00,242.42,242.99,242.21,242.58,46448.0,224.0496,224.5764,223.8556,224.1975,46448.0
2021-05-11 10:05:00,242.52,242.52,240.95,240.96,20696.0,224.1421,224.1421,222.691,222.7003,20696.0
2021-05-11 10:10:00,240.85,240.91,240.1,240.3,18593.0,222.5986,222.6541,221.9054,222.0903,18593.0
2021-05-11 10:15:00,240.07,240.12,238.61,238.69,55308.0,221.8777,221.9239,220.5284,220.6023,55308.0
2021-05-11 10:20:00,238.76,239.44,238.5,238.56,32807.0,220.667,221.2955,220.4267,220.4821,32807.0
2021-05-11 10:25:00,238.48,238.56,238.0,238.22,31130.0,220.4082,220.4821,219.9646,220.1679,31130.0
2021-05-11 10:30:00,238.1,238.27,237.65,238.17,28992.0,220.057,220.2141,219.6411,220.1217,28992.0
2021-05-11 10:35:00,238.11,238.11,236.86,237.35,30122.0,220.0662,220.0662,218.911,219.3638,30122.0
2021-05-11 10:40:00,237.39,237.98,236.94,237.02,29378.0,219.4008,219.9461,218.9849,219.0588,29378.0
2021-05-11 10:45:00,236.95,237.86,236.54,237.72,35769.0,218.9942,219.8352,218.6152,219.7058,35769.0
2021-05-11 10:50:00,237.82,238.14,237.52,238.06,30648.0,219.7982,220.094,219.521,220.02,30648.0
2021-05-11 10:55:00,237.94,238.46,237.5,237.74,27788.0,219.9091,220.3897,219.5025,219.7243,27788.0
2021-05-11 11:00:00,237.85,237.98,237.0,237.1,16080.0,219.8259,219.9461,219.0404,219.1328,16080.0
2021-05-11 11:05:00,237.01,237.93,237.01,237.65,15984.0,219.0496,219.8999,219.0496,219.6411,15984.0
2021-05-11 11:10:00,237.64,237.64,237.06,237.54,14904.0,219.6319,219.6319,219.0958,219.5394,14904.0
2021-05-11 11:15:00,237.67,238.82,237.54,238.7,31040.0,219.6596,220.7224,219.5394,220.6115,31040.0
2021-05-11 11:20:00,238.67,238.85,238.52,238.74,18556.0,220.5838,220.7502,220.4452,220.6485,18556.0
2021-05-11 11:25:00,238.75,239.01,238.62,238.96,8770.0,220.6577,220.898,220.5376,220.8518,8770.0
2021-05-11 11:30:00,238.96,239.12,238.63,238.87,13917.0,220.8518,220.9997,220.5468,220.7687,13917.0
2021-05-11 11:35:00,238.95,239.35,238.72,239.35,16776.0,220.8426,221.2123,220.63,221.2123,16776.0
2021-05-11 11:40:00,239.32,239.39,238.69,238.7,24490.0,221.1846,221.2492,220.6023,220.6115,24490.0
2021-05-11 11:45:00,238.71,239.45,238.7,239.36,9453.0,220.6208,221.3047,220.6115,221.2215,9453.0
2021-05-11 11:50:00,239.41,239.53,239.08,239.52,12966.0,221.2677,221.3786,220.9627,221.3694,12966.0
2021-05-11 11:55:00,239.47,239.68,239.15,239.17,12501.0,221.3232,221.5173,221.0274,221.0459,12501.0
2021-05-11 12:00:00,239.2,239.25,238.64,238.8,8025.0,221.0736,221.1199,220.5561,220.704,8025.0
2021-05-11 12:05:00,238.72,238.81,238.52,238.54,11618.0,220.63,220.7132,220.4452,220.4637,11618.0
2021-05-11 12:10:00,238.49,238.66,238.37,238.64,14472.0,220.4175,220.5746,220.3065,220.5561,14472.0
2021-05-11 12:15:00,238.77,238.86,238.49,238.7,19626.0,220.6762,220.7594,220.4175,220.6115,19626.0
2021-05-11 12:20:00,238.76,238.88,238.64,238.79,8538.0,220.667,220.7779,220.5561,220.6947,8538.0
2021-05-11 12:25:00,238.74,238.85,238.22,238.22,19568.0,220.6485,220.7502,220.1679,220.1679,19568.0
2021-05-11 12:30:00,238.33,238.35,237.81,238.01,14860.0,220.2696,220.2881,219.789,219.9738,14860.0
2021-05-11 12:35:00,238.09,238.36,238.04,238.29,14131.0,220.0478,220.2973,220.0016,220.2326,14131.0
2021-05-11 12:40:00,238.35,238.42,237.61,237.69,9205.0,220.2881,220.3528,219.6041,219.6781,9205.0
2021-05-11 12:45:00,237.71,238.04,237.6,238.04,6785.0,219.6966,220.0016,219.5949,220.0016,6785.0
2021-05-11 12:50:00,238.11,238.11,237.71,237.76,7891.0,220.0662,220.0662,219.6966,219.7428,7891.0
2021-05-11 12:55:00,237.83,238.0,237.67,238.0,6261.0,219.8075,219.9646,219.6596,219.9646,6261.0
2021-05-11 13:00:00,237.9,238.58,237.84,238.55,13353.0,219.8722,220.5006,219.8167,220.4729,13353.0
2021-05-11 13:05:00,238.59,238.6,238.08,238.39,7777.0,220.5099,220.5191,220.0385,220.325,7777.0
2021-05-11 13:10:00,238.46,238.73,238.36,238.45,8033.0,220.3897,220.6393,220.2973,220.3805,8033.0
2021-05-11 13:15:00,238.55,238.76,238.29,238.68,7030.0,220.4729,220.667,220.2326,220.5931,7030.0
2021-05-11 13:20:00,238.68,238.84,238.57,238.76,6922.0,220.5931,220.7409,220.4914,220.667,6922.0
2021-05-11 13:25:00,238.81,238.92,238.6,238.9,9964.0,220.7132,220.8149,220.5191,220.7964,9964.0
2021-05-11 13:30:00,238.94,238.97,238.72,238.86,8541.0,220.8333,220.8611,220.63,220.7594,8541.0
2021-05-11 13:35:00,238.87,238.98,238.56,238.75,14200.0,220.7687,220.8703,220.4821,220.6577,14200.0
2021-05-11 13:40:00,238.75,239.05,238.65,238.99,15097.0,220.6577,220.935,220.5653,220.8796,15097.0
2021-05-11 13:45:00,239.0,239.07,238.78,239.01,10100.0,220.8888,220.9535,220.6855,220.898,10100.0
2021-05-11 13:50:00,238.99,239.17,238.67,238.67,18290.0,220.8796,221.0459,220.5838,220.5838,18290.0
2021-05-11 13:55:00,238.64,239.4,238.59,239.18,11287.0,220.5561,221.2585,220.5099,221.0552,11287.0
2021-05-11 14:00:00,239.28,239.48,239.09,239.28,17900.0,221.1476,221.3324,220.972,221.1476,17900.0
2021-05-11 14:05:00,239.33,239.35,238.73,238.76,8843.0,221.1938,221.2123,220.6393,220.667,8843.0
2021-05-11 14:10:00,238.85,238.87,238.3,238.3,18207.0,220.7502,220.7687,220.2418,220.2418,18207.0
2021-05-11 14:15:00,238.28,238.47,238.21,238.39,16287.0,220.2234,220.399,220.1587,220.325,16287.0
2021-05-11 14:20:00,238.4,238.49,238.24,238.39,18622.0,220.3343,220.4175,220.1864,220.325,18622.0
2021-05-11 14:25:00,238.42,238.91,238.27,238.91,17484.0,220.3528,220.8056,220.2141,220.8056,17484.0
2021-05-11 14:30:00,238.75,238.75,238.08,238.61,9240.0,220.6577,220.6577,220.0385,220.5284,9240.0
2021-05-11 14:35:00,238.65,238.76,238.35,238.35,6785.0,220.5653,220.667,220.2881,220.2881,6785.0
2021-05-11 14:40:00,238.46,238.65,238.23,238.65,6210.0,220.3897,220.5653,220.1772,220.5653,6210.0
2021-05-11 14:45:00,238.6,239.01,238.51,239.01,5239.0,220.5191,220.898,220.4359,220.898,5239.0
2021-05-11 14:50:00,239.05,239.49,238.94,239.31,17394.0,220.935,221.3417,220.8333,221.1753,17394.0
2021-05-11 14:55:00,239.32,239.47,239.05,239.38,11442.0,221.1846,221.3232,220.935,221.24,11442.0
2021-05-11 15:00:00,239.33,239.64,239.28,239.53,11179.0,221.1938,221.4803,221.1476,221.3786,11179.0
2021-05-11 15:05:00,239.56,239.62,239.24,239.27,11083.0,221.4064,221.4618,221.1106,221.1383,11083.0
2021-05-11 15:10:00,239.3,239.47,239.03,239.15,11137.0,221.1661,221.3232,220.9165,221.0274,11137.0
2021-05-11 15:15:00,239.17,239.69,239.01,239.54,17305.0,221.0459,221.5265,220.898,221.3879,17305.0
2021-05-11 15:20:00,239.58,239.67,239.53,239.6,11770.0,221.4249,221.508,221.3786,221.4433,11770.0
2021-05-11 15:25:00,239.63,240.0,239.63,239.65,19123.0,221.4711,221.813,221.4711,221.4895,19123.0
2021-05-11 15:30:00,239.64,239.71,238.77,238.77,23437.0,221.4803,221.545,220.6762,220.6762,23437.0
2021-05-11 15:35:00,238.78,238.91,238.43,238.72,22528.0,220.6855,220.8056,220.362,220.63,22528.0
2021-05-11 15:40:00,238.67,239.02,238.6,238.72,47579.0,220.5838,220.9073,220.5191,220.63,47579.0
2021-05-11 15:45:00,238.72,239.4,238.68,239.39,22083.0,220.63,221.2585,220.5931,221.2492,22083.0
2021-05-11 15:50:00,239.47,239.63,238.87,239.05,30005.0,221.3232,221.4711,220.7687,220.935,30005.0
2021-05-11 15:55:00,239.05,239.36,238.64,239.35,64911.0,220.935,221.2215,220.5561,221.2123,64911.0
2021-05-12 09:30:00,241.27,243.11,240.0,243.07,175227.0,222.9868,224.6874,221.813,224.6504,175227.0
2021-05-12 09:35:00,243.0,243.23,241.39,241.76,83455.0,224.5857,224.7983,223.0977,223.4397,83455.0
2021-05-12 09:40:00,241.81,242.24,240.56,241.78,89974.0,223.4859,223.8833,222.3306,223.4581,89974.0
2021-05-12 09:45:00,241.89,242.04,240.41,240.68,47310.0,223.5598,223.6984,222.192,222.4415,47310.0
2021-05-12 09:50:00,240.53,241.39,240.21,241.32,46335.0,222.3029,223.0977,222.0071,223.033,46335.0
2021-05-12 09:55:00,241.37,241.99,241.32,241.93,36427.0,223.0792,223.6522,223.033,223.5968,36427.0
2021-05-12 10:00:00,242.02,242.31,241.44,241.69,28687.0,223.68,223.948,223.1439,223.375,28687.0
2021-05-12 10:05:00,241.7,242.29,241.65,242.17,37282.0,223.3842,223.9295,223.338,223.8186,37282.0
2021-05-12 10:10:00,242.08,242.37,241.68,242.02,27407.0,223.7354,224.0034,223.3657,223.68,27407.0
2021-05-12 10:15:00,241.92,242.49,241.87,242.1,19696.0,223.5875,224.1143,223.5413,223.7539,19696.0
2021-05-12 10:20:00,242.11,242.62,241.94,242.35,28856.0,223.7631,224.2345,223.606,223.9849,28856.0
2021-05-12 10:25:00,242.39,242.54,241.21,241.27,18699.0,224.0219,224.1605,222.9313,222.9868,18699.0
2021-05-12 10:30:00,241.22,241.71,240.59,241.01,48383.0,222.9406,223.3934,222.3583,222.7465,48383.0
2021-05-12 10:35:00,241.16,241.53,241.02,241.29,19170.0,222.8851,223.2271,222.7557,223.0053,19170.0
2021-05-12 10:40:00,241.27,241.72,240.96,241.49,30798.0,222.9868,223.4027,222.7003,223.1901,30798.0
2021-05-12 10:45:00,241.42,241.59,241.01,241.19,14233.0,223.1254,223.2825,222.7465,222.9128,14233.0
2021-05-12 10:50:00,241.12,241.24,240.47,240.55,33119.0,222.8482,222.9591,222.2474,222.3213,33119.0
2021-05-12 10:55:00,240.55,241.24,240.4,241.19,39036.0,222.3213,222.9591,222.1827,222.9128,39036.0
2021-05-12 11:00:00,241.09,241.66,240.95,241.49,17956.0,222.8204,223.3472,222.691,223.1901,17956.0
2021-05-12 11:05:00,241.58,241.64,241.11,241.35,13435.0,223.2733,223.3287,222.8389,223.0607,13435.0
2021-05-12 11:10:00,241.3,241.75,241.07,241.56,33834.0,223.0145,223.4304,222.8019,223.2548,33834.0
2021-05-12 11:15:00,241.54,241.72,241.36,241.69,23095.0,223.2363,223.4027,223.07,223.375,23095.0
2021-05-12 11:20:00,241.73,241.73,240.84,240.88,19530.0,223.4119,223.4119,222.5894,222.6263,19530.0
2021-05-12 11:25:00,240.81,240.91,240.26,240.34,33329.0,222.5616,222.6541,222.0533,222.1273,33329.0
2021-05-12 11:30:00,240.29,240.43,239.91,240.0,23733.0,222.081,222.2104,221.7298,221.813,23733.0
2021-05-12 11:35:00,239.97,239.99,239.65,239.93,11363.0,221.7853,221.8038,221.4895,221.7483,11363.0
2021-05-12 11:40:00,239.81,240.39,239.54,240.32,33225.0,221.6374,222.1735,221.3879,222.1088,33225.0
2021-05-12 11:45:00,240.13,240.23,239.88,239.95,10684.0,221.9332,222.0256,221.7021,221.7668,10684.0
2021-05-12 11:50:00,239.87,239.95,239.22,239.23,15398.0,221.6929,221.7668,221.0921,221.1014,15398.0
2021-05-12 11:55:00,239.17,239.37,238.92,239.19,53666.0,221.0459,221.2308,220.8149,221.0644,53666.0
2021-05-12 12:00:00,239.18,239.18,238.89,238.99,17443.0,221.0552,221.0552,220.7871,220.8796,17443.0
2021-05-12 12:05:00,238.89,239.26,238.88,238.97,11609.0,220.7871,221.1291,220.7779,220.8611,11609.0
2021-05-12 12:10:00,239.03,239.03,238.72,238.74,18311.0,220.9165,220.9165,220.63,220.6485,18311.0
2021-05-12 12:15:00,238.72,239.08,238.45,238.98,25058.0,220.63,220.9627,220.3805,220.8703,25058.0
2021-05-12 12:20:00,238.98,239.31,238.58,239.15,22920.0,220.8703,221.1753,220.5006,221.0274,22920.0
2021-05-12 12:25:00,239.14,239.26,238.88,239.26,22742.0,221.0182,221.1291,220.7779,221.1291,22742.0
2021-05-12 12:30:00,239.19,239.48,239.04,239.33,16120.0,221.0644,221.3324,220.9258,221.1938,16120.0
2021-05-12 12:35:00,239.36,239.51,239.05,239.09,9602.0,221.2215,221.3602,220.935,220.972,9602.0
2021-05-12 12:40:00,239.07,239.24,238.94,239.24,11510.0,220.9535,221.1106,220.8333,221.1106,11510.0
2021-05-12 12:45:00,239.05,239.42,238.86,239.29,13348.0,220.935,221.277,220.7594,221.1568,13348.0
2021-05-12 12:50:00,239.22,239.53,239.2,239.26,16185.0,221.0921,221.3786,221.0736,221.1291,16185.0
2021-05-12 12:55:00,239.2,239.31,238.93,239.2,16757.0,221.0736,221.1753,220.8241,221.0736,16757.0
2021-05-12 13:00:00,239.18,239.44,238.93,239.34,11314.0,221.0552,221.2955,220.8241,221.203,11314.0
2021-05-12 13:05:00,239.32,239.75,239.26,239.52,10950.0,221.1846,221.582,221.1291,221.3694,10950.0
2021-05-12 13:10:00,239.48,239.93,239.47,239.86,13358.0,221.3324,221.7483,221.3232,221.6836,13358.0
2021-05-12 13:15:00,239.9,239.9,239.56,239.71,12908.0,221.7206,221.7206,221.4064,221.545,12908.0
2021-05-12 13:20:00,239.65,239.65,239.32,239.42,13819.0,221.4895,221.4895,221.1846,221.277,13819.0
2021-05-12 13:25:00,239.41,239.41,238.99,239.17,10728.0,221.2677,221.2677,220.8796,221.0459,10728.0
2021-05-12 13:30:00,239.11,239.4,238.87,238.87,18884.0,220.9905,221.2585,220.7687,220.7687,18884.0
2021-05-12 13:35:00,238.82,239.51,238.82,239.32,11798.0,220.7224,221.3602,220.7224,221.1846,11798.0
2021-05-12 13:40:00,239.24,239.3,238.89,239.06,6628.0,221.1106,221.1661,220.7871,220.9443,6628.0
2021-05-12 13:45:00,239.12,239.28,238.95,239.06,10393.0,220.9997,221.1476,220.8426,220.9443,10393.0
2021-05-12 13:50:00,239.05,239.12,238.81,239.12,7226.0,220.935,220.9997,220.7132,220.9997,7226.0
2021-05-12 13:55:00,239.05,239.21,238.96,239.11,9683.0,220.935,221.0829,220.8518,220.9905,9683.0
2021-05-12 14:00:00,239.15,239.46,239.03,239.12,10995.0,221.0274,221.3139,220.9165,220.9997,10995.0
2021-05-12 14:05:00,239.12,239.12,238.92,238.96,6366.0,220.9997,220.9997,220.8149,220.8518,6366.0
2021-05-12 14:10:00,238.85,238.96,238.63,238.64,14026.0,220.7502,220.8518,220.5468,220.5561,14026.0
2021-05-12 14:15:00,238.61,239.06,238.58,238.96,16880.0,220.5284,220.9443,220.5006,220.8518,16880.0
2021-05-12 14:20:00,238.98,239.1,238.61,238.72,11296.0,220.8703,220.9812,220.5284,220.63,11296.0
2021-05-12 14:25:00,238.64,238.83,238.4,238.44,10509.0,220.5561,220.7317,220.3343,220.3712,10509.0
2021-05-12 14:30:00,238.38,238.8,238.1,238.8,23345.0,220.3158,220.704,220.057,220.704,23345.0
2021-05-12 14:35:00,238.65,238.88,238.31,238.74,15211.0,220.5653,220.7779,220.2511,220.6485,15211.0
2021-05-12 14:40:00,238.62,239.05,238.57,239.04,11462.0,220.5376,220.935,220.4914,220.9258,11462.0
2021-05-12 14:45:00,238.95,239.31,238.93,239.24,8395.0,220.8426,221.1753,220.8241,221.1106,8395.0
2021-05-12 14:50:00,239.17,239.54,239.11,239.18,8250.0,221.0459,221.3879,220.9905,221.0552,8250.0
2021-05-12 14:55:00,239.14,239.31,238.94,239.12,22754.0,221.0182,221.1753,220.8333,220.9997,22754.0
2021-05-12 15:00:00,239.03,239.11,238.57,238.6,14765.0,220.9165,220.9905,220.4914,220.5191,14765.0
2021-05-12 15:05:00,238.68,238.85,238.49,238.81,13521.0,220.5931,220.7502,220.4175,220.7132,13521.0
2021-05-12 15:10:00,238.79,238.86,238.03,238.03,22396.0,220.6947,220.7594,219.9923,219.9923,22396.0
2021-05-12 15:15:00,238.06,238.06,237.79,237.87,21919.0,220.02,220.02,219.7705,219.8444,21919.0
2021-05-12 15:20:00,237.89,238.05,237.08,237.09,58929.0,219.8629,220.0108,219.1143,219.1235,58929.0
2021-05-12 15:25:00,237.09,237.3,236.9,237.06,39655.0,219.1235,219.3176,218.9479,219.0958,39655.0
2021-05-12 15:30:00,237.0,237.17,236.57,236.96,30287.0,219.0404,219.1975,218.6429,219.0034,30287.0
2021-05-12 15:35:00,236.95,236.97,236.44,236.76,32340.0,218.9942,219.0126,218.5228,218.8185,32340.0
2021-05-12 15:40:00,236.67,237.46,236.53,237.23,25971.0,218.7354,219.4655,218.606,219.2529,25971.0
2021-05-12 15:45:00,237.22,237.67,236.82,237.09,50620.0,219.2437,219.6596,218.874,219.1235,50620.0
2021-05-12 15:50:00,237.0,237.11,236.6,236.9,67863.0,219.0404,219.142,218.6707,218.9479,67863.0
2021-05-12 15:55:00,236.91,237.38,236.86,237.29,215786.0,218.9572,219.3916,218.911,219.3084,215786.0
2021-05-13 09:30:00,236.04,237.75,234.57,237.57,108010.0,218.1531,219.7335,216.7945,219.5672,108010.0
2021-05-13 09:35:00,237.64,239.02,237.49,237.56,40355.0,219.6319,220.9073,219.4932,219.5579,40355.0
2021-05-13 09:40:00,237.62,238.54,237.6,238.46,13889.0,219.6134,220.4637,219.5949,220.3897,13889.0
2021-05-13 09:45:00,238.48,239.5,238.48,239.23,20700.0,220.4082,221.3509,220.4082,221.1014,20700.0
2021-05-13 09:50:00,239.16,240.42,239.16,240.22,27324.0,221.0367,222.2012,221.0367,222.0164,27324.0
2021-05-13 09:55:00,240.38,240.5,239.93,240.02,19520.0,222.1642,222.2751,221.7483,221.8315,19520.0
2021-05-13 10:00:00,240.17,240.76,240.06,240.71,20436.0,221.9701,222.5154,221.8685,222.4692,20436.0
2021-05-13 10:05:00,240.61,240.81,239.59,239.61,22220.0,222.3768,222.5616,221.4341,221.4526,22220.0
2021-05-13 10:10:00,239.71,240.58,239.71,240.23,20325.0,221.545,222.3491,221.545,222.0256,20325.0
2021-05-13 10:15:00,240.3,240.66,239.78,239.78,12721.0,222.0903,222.423,221.6097,221.6097,12721.0
2021-05-13 10:20:00,239.77,240.66,239.71,240.51,15921.0,221.6005,222.423,221.545,222.2844,15921.0
2021-05-13 10:25:00,240.52,240.57,239.96,240.46,13177.0,222.2936,222.3398,221.7761,222.2382,13177.0
2021-05-13 10:30:00,240.4,240.88,240.26,240.43,18880.0,222.1827,222.6263,222.0533,222.2104,18880.0
2021-05-13 10:35:00,240.26,240.59,239.94,240.45,11658.0,222.0533,222.3583,221.7576,222.2289,11658.0
2021-05-13 10:40:00,240.51,240.58,239.9,240.1,12591.0,222.2844,222.3491,221.7206,221.9054,12591.0
2021-05-13 10:45:00,239.97,240.21,239.76,239.93,13962.0,221.7853,222.0071,221.5912,221.7483,13962.0
2021-05-13 10:50:00,239.83,240.4,239.74,240.4,14149.0,221.6559,222.1827,221.5727,222.1827,14149.0
2021-05-13 10:55:00,240.46,240.54,239.66,240.18,12906.0,222.2382,222.3121,221.4988,221.9794,12906.0
2021-05-13 11:00:00,240.28,240.43,239.82,239.97,8965.0,222.0718,222.2104,221.6467,221.7853,8965.0
2021-05-13 11:05:00,239.94,240.02,239.44,239.57,16687.0,221.7576,221.8315,221.2955,221.4156,16687.0
2021-05-13 11:10:00,239.46,239.46,239.01,239.12,17500.0,221.3139,221.3139,220.898,220.9997,17500.0
2021-05-13 11:15:00,239.06,239.85,238.88,239.84,25666.0,220.9443,221.6744,220.7779,221.6651,25666.0
2021-05-13 11:20:00,239.87,239.88,239.5,239.77,10202.0,221.6929,221.7021,221.3509,221.6005,10202.0
2021-05-13 11:25:00,239.71,239.71,238.69,238.81,15480.0,221.545,221.545,220.6023,220.7132,15480.0
2021-05-13 11:30:00,238.76,239.17,238.66,239.11,17815.0,220.667,221.0459,220.5746,220.9905,17815.0
2021-05-13 11:35:00,239.01,239.63,238.92,239.61,8046.0,220.898,221.4711,220.8149,221.4526,8046.0
2021-05-13 11:40:00,239.55,239.74,239.07,239.22,17222.0,221.3971,221.5727,220.9535,221.0921,17222.0
2021-05-13 11:45:00,239.21,239.96,239.16,239.86,27662.0,221.0829,221.7761,221.0367,221.6836,27662.0
2021-05-13 11:50:00,239.79,239.93,239.47,239.75,10324.0,221.6189,221.7483,221.3232,221.582,10324.0
2021-05-13 11:55:00,239.63,239.75,238.92,239.03,8356.0,221.4711,221.582,220.8149,220.9165,8356.0
2021-05-13 12:00:00,239.03,239.43,238.9,239.23,6684.0,220.9165,221.2862,220.7964,221.1014,6684.0
2021-05-13 12:05:00,239.2,239.6,239.08,239.49,14910.0,221.0736,221.4433,220.9627,221.3417,14910.0
2021-05-13 12:10:00,239.7,239.97,239.67,239.94,4920.0,221.5358,221.7853,221.508,221.7576,4920.0
2021-05-13 12:15:00,239.87,240.07,239.66,239.67,9882.0,221.6929,221.8777,221.4988,221.508,9882.0
2021-05-13 12:20:00,239.72,239.72,239.22,239.33,6185.0,221.5542,221.5542,221.0921,221.1938,6185.0
2021-05-13 12:25:00,239.38,239.75,239.38,239.63,5045.0,221.24,221.582,221.24,221.4711,5045.0
2021-05-13 12:30:00,239.71,239.94,239.52,239.94,9283.0,221.545,221.7576,221.3694,221.7576,9283.0
2021-05-13 12:35:00,239.97,240.11,239.85,239.9,11384.0,221.7853,221.9147,221.6744,221.7206,11384.0
2021-05-13 12:40:00,239.9,240.14,239.68,239.92,7177.0,221.7206,221.9424,221.5173,221.7391,7177.0
2021-05-13 12:45:00,239.97,240.42,239.94,240.39,8464.0,221.7853,222.2012,221.7576,222.1735,8464.0
2021-05-13 12:50:00,240.4,240.57,240.15,240.38,5739.0,222.1827,222.3398,221.9517,222.1642,5739.0
2021-05-13 12:55:00,240.44,240.54,239.87,240.36,16501.0,222.2197,222.3121,221.6929,222.1457,16501.0
2021-05-13 13:00:00,240.34,240.45,239.87,240.24,11919.0,222.1273,222.2289,221.6929,222.0348,11919.0
2021-05-13 13:05:00,240.23,240.34,239.86,240.31,5729.0,222.0256,222.1273,221.6836,222.0995,5729.0
2021-05-13 13:10:00,240.33,240.67,240.19,240.5,9653.0,222.118,222.4323,221.9886,222.2751,9653.0
2021-05-13 13:15:00,240.65,240.66,240.12,240.17,7072.0,222.4138,222.423,221.9239,221.9701,7072.0
2021-05-13 13:20:00,240.32,240.32,239.3,239.37,11918.0,222.1088,222.1088,221.1661,221.2308,11918.0
2021-05-13 13:25:00,239.37,239.64,239.17,239.58,5113.0,221.2308,221.4803,221.0459,221.4249,5113.0
2021-05-13 13:30:00,239.51,239.68,238.63,238.69,10947.0,221.3602,221.5173,220.5468,220.6023,10947.0
2021-05-13 13:35:00,238.73,238.76,238.16,238.31,52132.0,220.6393,220.667,220.1125,220.2511,52132.0
2021-05-13 13:40:00,238.42,238.97,238.42,238.82,7400.0,220.3528,220.8611,220.3528,220.7224,7400.0
2021-05-13 13:45:00,238.71,238.99,238.05,238.09,12878.0,220.6208,220.8796,220.0108,220.0478,12878.0
2021-05-13 13:50:00,238.29,239.0,238.25,238.94,13977.0,220.2326,220.8888,220.1956,220.8333,13977.0
2021-05-13 13:55:00,238.94,239.22,238.83,238.89,11980.0,220.8333,221.0921,220.7317,220.7871,11980.0
2021-05-13 14:00:00,238.84,239.84,238.84,239.6,10429.0,220.7409,221.6651,220.7409,221.4433,10429.0
2021-05-13 14:05:00,239.62,240.0,239.58,239.7,10941.0,221.4618,221.813,221.4249,221.5358,10941.0
2021-05-13 14:10:00,239.73,239.88,239.58,239.76,10334.0,221.5635,221.7021,221.4249,221.5912,10334.0
2021-05-13 14:15:00,239.76,239.95,239.44,239.64,12040.0,221.5912,221.7668,221.2955,221.4803,12040.0
2021-05-13 14:20:00,239.6,240.08,239.58,240.02,5619.0,221.4433,221.887,221.4249,221.8315,5619.0
2021-05-13 14:25:00,240.08,240.57,239.97,240.57,10739.0,221.887,222.3398,221.7853,222.3398,10739.0
2021-05-13 14:30:00,240.57,240.65,240.23,240.65,7657.0,222.3398,222.4138,222.0256,222.4138,7657.0
2021-05-13 14:35:00,240.66,240.87,240.63,240.85,10917.0,222.423,222.6171,222.3953,222.5986,10917.0
2021-05-13 14:40:00,240.8,240.99,240.79,240.85,9255.0,222.5524,222.728,222.5432,222.5986,9255.0
2021-05-13 14:45:00,240.81,240.9,240.29,240.37,6500.0,222.5616,222.6448,222.081,222.155,6500.0
2021-05-13 14:50:00,240.44,240.63,240.24,240.52,6387.0,222.2197,222.3953,222.0348,222.2936,6387.0
2021-05-13 14:55:00,240.51,240.59,240.3,240.38,6539.0,222.2844,222.3583,222.0903,222.1642,6539.0
2021-05-13 15:00:00,240.42,240.89,240.32,240.59,7813.0,222.2012,222.6356,222.1088,222.3583,7813.0
2021-05-13 15:05:00,240.63,240.81,240.44,240.81,9879.0,222.3953,222.5616,222.2197,222.5616,9879.0
2021-05-13 15:10:00,240.75,240.79,240.34,240.53,18671.0,222.5062,222.5432,222.1273,222.3029,18671.0
2021-05-13 15:15:00,240.57,240.69,240.3,240.3,5829.0,222.3398,222.4507,222.0903,222.0903,5829.0
2021-05-13 15:20:00,240.38,240.55,240.29,240.48,6086.0,222.1642,222.3213,222.081,222.2566,6086.0
2021-05-13 15:25:00,240.52,240.72,240.25,240.45,17846.0,222.2936,222.4785,222.0441,222.2289,17846.0
2021-05-13 15:30:00,240.4,240.75,240.37,240.58,11313.0,222.1827,222.5062,222.155,222.3491,11313.0
2021-05-13 15:35:00,240.52,240.73,240.28,240.73,10288.0,222.2936,222.4877,222.0718,222.4877,10288.0
2021-05-13 15:40:00,240.7,240.87,240.5,240.82,19204.0,222.46,222.6171,222.2751,222.5709,19204.0
2021-05-13 15:45:00,240.81,240.94,240.62,240.71,23795.0,222.5616,222.6818,222.386,222.4692,23795.0
2021-05-13 15:50:00,240.62,240.64,240.02,240.12,40053.0,222.386,222.4045,221.8315,221.9239,40053.0
2021-05-13 15:55:00,240.14,240.36,239.84,240.06,91282.0,221.9424,222.1457,221.6651,221.8685,91282.0
2021-05-14 09:30:00,242.0,242.97,241.0,241.86,78582.0,223.6615,224.558,222.7372,223.5321,78582.0
2021-05-14 09:35:00,241.58,242.02,240.85,241.09,42434.0,223.2733,223.68,222.5986,222.8204,42434.0
2021-05-14 09:40:00,241.13,242.52,241.12,242.5,18028.0,222.8574,224.1421,222.8482,224.1236,18028.0
2021-05-14 09:45:00,242.36,242.51,242.1,242.34,13214.0,223.9942,224.1328,223.7539,223.9757,13214.0
2021-05-14 09:50:00,242.26,243.05,242.02,242.97,24554.0,223.9018,224.6319,223.68,224.558,24554.0
2021-05-14 09:55:00,242.99,243.35,242.87,243.2,25523.0,224.5764,224.9092,224.4655,224.7705,25523.0
2021-05-14 10:00:00,243.0,243.2,242.4,243.13,20132.0,224.5857,224.7705,224.0312,224.7058,20132.0
2021-05-14 10:05:00,243.09,243.2,242.14,242.24,26202.0,224.6689,224.7705,223.7909,223.8833,26202.0
2021-05-14 10:10:00,242.27,242.27,241.67,241.87,10502.0,223.911,223.911,223.3565,223.5413,10502.0
2021-05-14 10:15:00,241.96,242.33,241.11,241.37,20268.0,223.6245,223.9665,222.8389,223.0792,20268.0
2021-05-14 10:20:00,241.4,241.9,241.4,241.79,24680.0,223.1069,223.569,223.1069,223.4674,24680.0
2021-05-14 10:25:00,241.84,242.09,241.37,241.43,11451.0,223.5136,223.7446,223.0792,223.1347,11451.0
2021-05-14 10:30:00,241.49,242.05,241.49,241.89,24790.0,223.1901,223.7077,223.1901,223.5598,24790.0
2021-05-14 10:35:00,241.81,241.81,240.52,240.76,12048.0,223.4859,223.4859,222.2936,222.5154,12048.0
2021-05-14 10:40:00,240.74,240.96,240.08,240.33,17728.0,222.4969,222.7003,221.887,222.118,17728.0
2021-05-14 10:45:00,240.4,241.23,240.4,241.0,16305.0,222.1827,222.9498,222.1827,222.7372,16305.0
2021-05-14 10:50:00,240.99,241.16,240.78,240.85,23024.0,222.728,222.8851,222.5339,222.5986,23024.0
2021-05-14 10:55:00,240.86,241.02,240.57,241.01,19903.0,222.6079,222.7557,222.3398,222.7465,19903.0
2021-05-14 11:00:00,241.0,241.01,240.5,240.52,18489.0,222.7372,222.7465,222.2751,222.2936,18489.0
2021-05-14 11:05:00,240.51,241.33,240.51,240.87,9055.0,222.2844,223.0422,222.2844,222.6171,9055.0
2021-05-14 11:10:00,240.89,241.05,240.69,240.79,8688.0,222.6356,222.7835,222.4507,222.5432,8688.0
2021-05-14 11:15:00,240.79,241.14,240.79,241.07,6601.0,222.5432,222.8666,222.5432,222.8019,6601.0
2021-05-14 11:20:00,241.17,241.23,240.99,241.12,5335.0,222.8944,222.9498,222.728,222.8482,5335.0
2021-05-14 11:25:00,241.1,241.24,240.95,241.11,7324.0,222.8297,222.9591,222.691,222.8389,7324.0
2021-05-14 11:30:00,241.16,241.22,240.96,241.08,8103.0,222.8851,222.9406,222.7003,222.8112,8103.0
2021-05-14 11:35:00,241.07,241.08,240.54,240.59,15389.0,222.8019,222.8112,222.3121,222.3583,15389.0
2021-05-14 11:40:00,240.55,240.55,240.34,240.41,14911.0,222.3213,222.3213,222.1273,222.192,14911.0
2021-05-14 11:45:00,240.42,240.67,240.41,240.6,12802.0,222.2012,222.4323,222.192,222.3676,12802.0
2021-05-14 11:50:00,240.62,240.62,240.29,240.43,6923.0,222.386,222.386,222.081,222.2104,6923.0
2021-05-14 11:55:00,240.57,240.66,240.51,240.6,6781.0,222.3398,222.423,222.2844,222.3676,6781.0
2021-05-14 12:00:00,240.65,240.67,240.46,240.56,18829.0,222.4138,222.4323,222.2382,222.3306,18829.0
2021-05-14 12:05:00,240.63,240.93,240.58,240.7,14367.0,222.3953,222.6725,222.3491,222.46,14367.0
2021-05-14 12:10:00,240.67,240.79,240.59,240.7,8527.0,222.4323,222.5432,222.3583,222.46,8527.0
2021-05-14 12:15:00,240.65,240.77,240.53,240.68,9334.0,222.4138,222.5247,222.3029,222.4415,9334.0
2021-05-14 12:20:00,240.63,240.77,240.55,240.7,9886.0,222.3953,222.5247,222.3213,222.46,9886.0
2021-05-14 12:25:00,240.68,241.05,240.68,240.94,5388.0,222.4415,222.7835,222.4415,222.6818,5388.0
2021-05-14 12:30:00,240.97,240.99,240.68,240.82,4326.0,222.7095,222.728,222.4415,222.5709,4326.0
2021-05-14 12:35:00,240.82,240.82,240.56,240.66,6599.0,222.5709,222.5709,222.3306,222.423,6599.0
2021-05-14 12:40:00,240.71,241.08,240.7,240.93,6361.0,222.4692,222.8112,222.46,222.6725,6361.0
2021-05-14 12:45:00,240.88,241.0,240.81,240.89,6733.0,222.6263,222.7372,222.5616,222.6356,6733.0
2021-05-14 12:50:00,240.89,241.03,240.88,240.9,3104.0,222.6356,222.765,222.6263,222.6448,3104.0
2021-05-14 12:55:00,240.92,241.07,240.83,241.07,6176.0,222.6633,222.8019,222.5801,222.8019,6176.0
2021-05-14 13:00:00,241.05,241.24,240.98,241.01,5737.0,222.7835,222.9591,222.7188,222.7465,5737.0
2021-05-14 13:05:00,241.0,241.08,240.8,240.8,5300.0,222.7372,222.8112,222.5524,222.5524,5300.0
2021-05-14 13:10:00,240.88,240.96,240.78,240.86,6812.0,222.6263,222.7003,222.5339,222.6079,6812.0
2021-05-14 13:15:00,240.83,240.89,240.5,240.5,8835.0,222.5801,222.6356,222.2751,222.2751,8835.0
2021-05-14 13:20:00,240.4,240.94,240.39,240.89,8665.0,222.1827,222.6818,222.1735,222.6356,8665.0
2021-05-14 13:25:00,240.93,240.99,240.69,240.83,9680.0,222.6725,222.728,222.4507,222.5801,9680.0
2021-05-14 13:30:00,240.85,240.99,240.79,240.88,13759.0,222.5986,222.728,222.5432,222.6263,13759.0
2021-05-14 13:35:00,240.91,241.0,240.85,241.0,8051.0,222.6541,222.7372,222.5986,222.7372,8051.0
2021-05-14 13:40:00,240.98,241.24,240.94,241.19,8587.0,222.7188,222.9591,222.6818,222.9128,8587.0
2021-05-14 13:45:00,241.23,241.27,241.08,241.12,14480.0,222.9498,222.9868,222.8112,222.8482,14480.0
2021-05-14 13:50:00,241.15,241.3,241.1,241.24,10595.0,222.8759,223.0145,222.8297,222.9591,10595.0
2021-05-14 13:55:00,241.28,241.3,241.19,241.24,3551.0,222.996,223.0145,222.9128,222.9591,3551.0
2021-05-14 14:00:00,241.15,241.26,240.97,241.21,7804.0,222.8759,222.9775,222.7095,222.9313,7804.0
2021-05-14 14:05:00,241.28,241.58,241.15,241.58,10573.0,222.996,223.2733,222.8759,223.2733,10573.0
2021-05-14 14:10:00,241.61,241.92,241.54,241.72,8653.0,223.301,223.5875,223.2363,223.4027,8653.0
2021-05-14 14:15:00,241.87,241.87,241.67,241.74,9072.0,223.5413,223.5413,223.3565,223.4212,9072.0
2021-05-14 14:20:00,241.74,241.74,241.49,241.64,7986.0,223.4212,223.4212,223.1901,223.3287,7986.0
2021-05-14 14:25:00,241.75,242.01,241.68,241.9,5311.0,223.4304,223.6707,223.3657,223.569,5311.0
2021-05-14 14:30:00,241.93,242.46,241.93,242.34,13783.0,223.5968,224.0866,223.5968,223.9757,13783.0
2021-05-14 14:35:00,242.37,242.44,242.14,242.34,12466.0,224.0034,224.0681,223.7909,223.9757,12466.0
2021-05-14 14:40:00,242.32,242.47,242.21,242.22,7590.0,223.9572,224.0958,223.8556,223.8648,7590.0
2021-05-14 14:45:00,242.26,242.5,242.19,242.45,15358.0,223.9018,224.1236,223.8371,224.0774,15358.0
2021-05-14 14:50:00,242.45,242.67,242.26,242.66,12539.0,224.0774,224.2807,223.9018,224.2715,12539.0
2021-05-14 14:55:00,242.66,242.7,242.1,242.26,12409.0,224.2715,224.3084,223.7539,223.9018,12409.0
2021-05-14 15:00:00,242.17,242.33,242.02,242.28,5399.0,223.8186,223.9665,223.68,223.9202,5399.0
2021-05-14 15:05:00,242.35,242.57,242.24,242.52,13623.0,223.9849,224.1883,223.8833,224.1421,13623.0
2021-05-14 15:10:00,242.51,242.63,242.26,242.37,8181.0,224.1328,224.2437,223.9018,224.0034,8181.0
2021-05-14 15:15:00,242.41,242.56,242.35,242.36,8551.0,224.0404,224.179,223.9849,223.9942,8551.0
2021-05-14 15:20:00,242.37,242.51,242.22,242.23,14001.0,224.0034,224.1328,223.8648,223.874,14001.0
2021-05-14 15:25:00,242.2,242.27,242.04,242.15,7527.0,223.8463,223.911,223.6984,223.8001,7527.0
2021-05-14 15:30:00,242.13,242.29,241.78,241.96,9741.0,223.7816,223.9295,223.4581,223.6245,9741.0
2021-05-14 15:35:00,241.96,242.28,241.87,242.26,33103.0,223.6245,223.9202,223.5413,223.9018,33103.0
2021-05-14 15:40:00,242.25,242.3,241.66,241.9,26827.0,223.8925,223.9387,223.3472,223.569,26827.0
2021-05-14 15:45:00,241.89,242.1,241.84,241.95,63770.0,223.5598,223.7539,223.5136,223.6153,63770.0
2021-05-14 15:50:00,241.94,242.52,241.86,242.4,55033.0,223.606,224.1421,223.5321,224.0312,55033.0
2021-05-14 15:55:00,242.38,242.6,242.12,242.12,96099.0,224.0127,224.216,223.7724,223.7724,96099.0
2021-05-17 09:30:00,242.74,244.87,242.72,244.23,108909.0,224.3454,226.314,224.3269,225.7225,108909.0
2021-05-17 09:35:00,244.51,244.93,244.22,244.25,29463.0,225.9813,226.3694,225.7132,225.741,29463.0
2021-05-17 09:40:00,244.32,244.32,241.98,242.37,17974.0,225.8057,225.8057,223.643,224.0034,17974.0
2021-05-17 09:45:00,242.24,242.68,241.44,241.44,29330.0,223.8833,224.2899,223.1439,223.1439,29330.0
2021-05-17 09:50:00,241.4,241.69,241.25,241.59,22343.0,223.1069,223.375,222.9683,223.2825,22343.0
2021-05-17 09:55:00,241.61,242.05,241.25,241.54,9334.0,223.301,223.7077,222.9683,223.2363,9334.0
2021-05-17 10:00:00,241.54,242.0,241.12,242.0,20449.0,223.2363,223.6615,222.8482,223.6615,20449.0
2021-05-17 10:05:00,242.21,242.81,242.21,242.63,14907.0,223.8556,224.4101,223.8556,224.2437,14907.0
2021-05-17 10:10:00,242.6,243.41,242.3,243.39,14726.0,224.216,224.9646,223.9387,224.9461,14726.0
2021-05-17 10:15:00,243.4,243.75,243.21,243.38,16926.0,224.9554,225.2789,224.7798,224.9369,16926.0
2021-05-17 10:20:00,243.43,243.45,242.85,243.01,12837.0,224.9831,225.0016,224.4471,224.5949,12837.0
2021-05-17 10:25:00,243.05,243.44,242.01,242.01,7515.0,224.6319,224.9923,223.6707,223.6707,7515.0
2021-05-17 10:30:00,241.93,242.3,241.63,241.69,9712.0,223.5968,223.9387,223.3195,223.375,9712.0
2021-05-17 10:35:00,241.74,243.07,241.61,242.84,10571.0,223.4212,224.6504,223.301,224.4378,10571.0
2021-05-17 10:40:00,242.85,243.14,242.73,242.98,9676.0,224.4471,224.7151,224.3361,224.5672,9676.0
2021-05-17 10:45:00,242.99,243.06,242.71,243.03,5010.0,224.5764,224.6411,224.3177,224.6134,5010.0
2021-05-17 10:50:00,243.05,243.21,242.43,242.53,7512.0,224.6319,224.7798,224.0589,224.1513,7512.0
2021-05-17 10:55:00,242.59,243.06,242.33,242.5,9321.0,224.2068,224.6411,223.9665,224.1236,9321.0
2021-05-17 11:00:00,242.42,242.55,241.8,242.38,6901.0,224.0496,224.1698,223.4766,224.0127,6901.0
2021-05-17 11:05:00,242.36,242.62,242.13,242.18,5977.0,223.9942,224.2345,223.7816,223.8278,5977.0
2021-05-17 11:10:00,242.24,243.15,242.12,243.07,11608.0,223.8833,224.7243,223.7724,224.6504,11608.0
2021-05-17 11:15:00,243.08,243.22,242.9,242.98,12624.0,224.6596,224.789,224.4933,224.5672,12624.0
2021-05-17 11:20:00,242.95,243.53,242.95,243.43,15671.0,224.5395,225.0755,224.5395,224.9831,15671.0
2021-05-17 11:25:00,243.38,243.41,242.95,242.98,16950.0,224.9369,224.9646,224.5395,224.5672,16950.0
2021-05-17 11:30:00,242.89,243.25,242.8,243.19,18147.0,224.484,224.8167,224.4008,224.7613,18147.0
2021-05-17 11:35:00,243.23,243.7,243.23,243.37,8975.0,224.7983,225.2326,224.7983,224.9276,8975.0
2021-05-17 11:40:00,243.32,243.41,243.15,243.4,9892.0,224.8814,224.9646,224.7243,224.9554,9892.0
2021-05-17 11:45:00,243.32,243.58,243.31,243.48,9732.0,224.8814,225.1217,224.8722,225.0293,9732.0
2021-05-17 11:50:00,243.46,243.51,243.11,243.33,8713.0,225.0108,225.057,224.6874,224.8907,8713.0
2021-05-17 11:55:00,243.33,243.33,243.02,243.26,5394.0,224.8907,224.8907,224.6042,224.826,5394.0
2021-05-17 12:00:00,243.2,243.21,242.96,243.06,7185.0,224.7705,224.7798,224.5487,224.6411,7185.0
2021-05-17 12:05:00,243.1,243.29,242.98,243.22,7147.0,224.6781,224.8537,224.5672,224.789,7147.0
2021-05-17 12:10:00,243.29,243.59,243.25,243.34,8718.0,224.8537,225.131,224.8167,224.8999,8718.0
2021-05-17 12:15:00,243.18,243.64,243.18,243.49,4666.0,224.752,225.1772,224.752,225.0386,4666.0
2021-05-17 12:20:00,243.49,243.89,243.49,243.85,10903.0,225.0386,225.4082,225.0386,225.3713,10903.0
2021-05-17 12:25:00,243.83,244.2,243.83,244.17,13480.0,225.3528,225.6948,225.3528,225.667,13480.0
2021-05-17 12:30:00,244.19,244.24,243.87,244.18,11836.0,225.6855,225.7317,225.3898,225.6763,11836.0
2021-05-17 12:35:00,244.2,244.31,244.1,244.14,5429.0,225.6948,225.7964,225.6023,225.6393,5429.0
2021-05-17 12:40:00,244.12,244.25,243.96,244.06,8766.0,225.6208,225.741,225.4729,225.5654,8766.0
2021-05-17 12:45:00,244.08,244.12,243.89,243.97,6391.0,225.5838,225.6208,225.4082,225.4822,6391.0
2021-05-17 12:50:00,243.99,244.26,243.96,244.11,10085.0,225.5007,225.7502,225.4729,225.6116,10085.0
2021-05-17 12:55:00,244.05,244.44,244.0,244.4,12501.0,225.5561,225.9166,225.5099,225.8796,12501.0
2021-05-17 13:00:00,244.45,244.46,244.16,244.27,8466.0,225.9258,225.935,225.6578,225.7594,8466.0
2021-05-17 13:05:00,244.23,244.26,243.92,243.95,7323.0,225.7225,225.7502,225.436,225.4637,7323.0
2021-05-17 13:10:00,243.97,244.19,243.96,244.14,11289.0,225.4822,225.6855,225.4729,225.6393,11289.0
2021-05-17 13:15:00,244.28,244.28,243.83,243.9,5589.0,225.7687,225.7687,225.3528,225.4175,5589.0
2021-05-17 13:20:00,243.98,244.03,243.52,243.81,19611.0,225.4914,225.5376,225.0663,225.3343,19611.0
2021-05-17 13:25:00,243.74,244.07,243.73,244.03,7199.0,225.2696,225.5746,225.2604,225.5376,7199.0
2021-05-17 13:30:00,244.05,244.19,243.94,243.99,8069.0,225.5561,225.6855,225.4545,225.5007,8069.0
2021-05-17 13:35:00,244.02,244.33,244.02,244.22,9675.0,225.5284,225.8149,225.5284,225.7132,9675.0
2021-05-17 13:40:00,244.25,244.25,243.68,243.84,7039.0,225.741,225.741,225.2142,225.362,7039.0
2021-05-17 13:45:00,243.99,244.36,243.95,244.36,8117.0,225.5007,225.8426,225.4637,225.8426,8117.0
2021-05-17 13:50:00,244.32,244.44,244.22,244.36,5030.0,225.8057,225.9166,225.7132,225.8426,5030.0
2021-05-17 13:55:00,244.34,244.56,244.3,244.45,12281.0,225.8241,226.0275,225.7872,225.9258,12281.0
2021-05-17 14:00:00,244.42,244.76,244.36,244.69,14285.0,225.8981,226.2123,225.8426,226.1476,14285.0
2021-05-17 14:05:00,244.74,244.99,244.68,244.75,24179.0,226.1938,226.4249,226.1384,226.2031,24179.0
2021-05-17 14:10:00,244.75,244.92,244.56,244.76,7160.0,226.2031,226.3602,226.0275,226.2123,7160.0
2021-05-17 14:15:00,244.83,245.21,244.74,245.06,54733.0,226.277,226.6282,226.1938,226.4896,54733.0
2021-05-17 14:20:00,245.01,245.16,244.84,244.88,20587.0,226.4434,226.582,226.2863,226.3232,20587.0
2021-05-17 14:25:00,244.91,245.12,244.8,244.96,11580.0,226.3509,226.545,226.2493,226.3972,11580.0
2021-05-17 14:30:00,244.98,245.23,244.89,244.89,11984.0,226.4156,226.6467,226.3325,226.3325,11984.0
2021-05-17 14:35:00,244.94,244.94,244.47,244.47,6614.0,226.3787,226.3787,225.9443,225.9443,6614.0
2021-05-17 14:40:00,244.49,244.59,244.4,244.51,10423.0,225.9628,226.0552,225.8796,225.9813,10423.0
2021-05-17 14:45:00,244.47,244.47,244.33,244.45,6824.0,225.9443,225.9443,225.8149,225.9258,6824.0
2021-05-17 14:50:00,244.52,244.84,244.52,244.74,10879.0,225.9905,226.2863,225.9905,226.1938,10879.0
2021-05-17 14:55:00,244.74,244.94,244.74,244.93,11445.0,226.1938,226.3787,226.1938,226.3694,11445.0
2021-05-17 15:00:00,244.93,244.99,244.74,244.82,11480.0,226.3694,226.4249,226.1938,226.2678,11480.0
2021-05-17 15:05:00,244.84,244.88,244.7,244.74,9526.0,226.2863,226.3232,226.1569,226.1938,9526.0
2021-05-17 15:10:00,244.74,244.91,244.73,244.84,13955.0,226.1938,226.3509,226.1846,226.2863,13955.0
2021-05-17 15:15:00,244.81,245.17,244.81,245.0,20304.0,226.2585,226.5912,226.2585,226.4341,20304.0
2021-05-17 15:20:00,245.02,245.19,244.88,245.12,11400.0,226.4526,226.6097,226.3232,226.545,11400.0
2021-05-17 15:25:00,245.15,245.45,244.81,244.85,21311.0,226.5728,226.85,226.2585,226.2955,21311.0
2021-05-17 15:30:00,244.82,245.19,244.79,245.18,17541.0,226.2678,226.6097,226.24,226.6005,17541.0
2021-05-17 15:35:00,245.18,245.2,244.69,244.75,30120.0,226.6005,226.619,226.1476,226.2031,30120.0
2021-05-17 15:40:00,244.76,244.81,244.36,244.61,23268.0,226.2123,226.2585,225.8426,226.0737,23268.0
2021-05-17 15:45:00,244.6,244.84,244.54,244.55,29697.0,226.0644,226.2863,226.009,226.0182,29697.0
2021-05-17 15:50:00,244.59,244.72,244.44,244.66,36139.0,226.0552,226.1753,225.9166,226.1199,36139.0
2021-05-17 15:55:00,244.68,244.99,244.63,244.77,67876.0,226.1384,226.4249,226.0922,226.2216,67876.0
2021-05-18 09:30:00,244.79,245.54,243.62,243.62,83500.0,226.24,226.9332,225.1587,225.1587,83500.0
2021-05-18 09:35:00,243.55,244.58,243.5,244.58,21210.0,225.094,226.046,225.0478,226.046,21210.0
2021-05-18 09:40:00,244.67,245.06,244.35,244.95,16560.0,226.1291,226.4896,225.8334,226.3879,16560.0
2021-05-18 09:45:00,245.05,245.2,243.92,244.02,11847.0,226.4803,226.619,225.436,225.5284,11847.0
2021-05-18 09:50:00,244.02,244.7,243.96,244.68,14401.0,225.5284,226.1569,225.4729,226.1384,14401.0
2021-05-18 09:55:00,244.72,244.77,243.72,243.84,15555.0,226.1753,226.2216,225.2511,225.362,15555.0
2021-05-18 10:00:00,243.84,243.99,242.6,243.19,26044.0,225.362,225.5007,224.216,224.7613,26044.0
2021-05-18 10:05:00,243.06,243.48,242.99,243.45,27901.0,224.6411,225.0293,224.5764,225.0016,27901.0
2021-05-18 10:10:00,243.37,243.42,242.63,242.63,11098.0,224.9276,224.9739,224.2437,224.2437,11098.0
2021-05-18 10:15:00,242.66,242.97,241.82,241.87,23686.0,224.2715,224.558,223.4951,223.5413,23686.0
2021-05-18 10:20:00,242.0,242.64,241.79,242.52,33503.0,223.6615,224.253,223.4674,224.1421,33503.0
2021-05-18 10:25:00,242.44,242.59,242.22,242.4,13871.0,224.0681,224.2068,223.8648,224.0312,13871.0
2021-05-18 10:30:00,242.33,242.57,242.0,242.35,23458.0,223.9665,224.1883,223.6615,223.9849,23458.0
2021-05-18 10:35:00,242.42,242.56,241.8,241.93,24926.0,224.0496,224.179,223.4766,223.5968,24926.0
2021-05-18 10:40:00,241.88,242.16,241.19,241.33,17846.0,223.5506,223.8093,222.9128,223.0422,17846.0
2021-05-18 10:45:00,241.29,241.99,241.16,241.93,15909.0,223.0053,223.6522,222.8851,223.5968,15909.0
2021-05-18 10:50:00,241.92,242.3,241.8,241.8,15021.0,223.5875,223.9387,223.4766,223.4766,15021.0
2021-05-18 10:55:00,241.83,242.04,241.55,242.04,5696.0,223.5043,223.6984,223.2456,223.6984,5696.0
2021-05-18 11:00:00,242.0,242.05,241.68,241.84,11958.0,223.6615,223.7077,223.3657,223.5136,11958.0
2021-05-18 11:05:00,241.76,242.03,241.68,241.8,12209.0,223.4397,223.6892,223.3657,223.4766,12209.0
2021-05-18 11:10:00,241.75,242.1,241.75,241.88,6148.0,223.4304,223.7539,223.4304,223.5506,6148.0
2021-05-18 11:15:00,241.96,241.96,241.65,241.75,11565.0,223.6245,223.6245,223.338,223.4304,11565.0
2021-05-18 11:20:00,241.63,241.74,241.4,241.72,9025.0,223.3195,223.4212,223.1069,223.4027,9025.0
2021-05-18 11:25:00,241.69,241.96,241.65,241.8,14192.0,223.375,223.6245,223.338,223.4766,14192.0
2021-05-18 11:30:00,241.77,241.87,241.56,241.61,10563.0,223.4489,223.5413,223.2548,223.301,10563.0
2021-05-18 11:35:00,241.71,241.96,241.7,241.81,5800.0,223.3934,223.6245,223.3842,223.4859,5800.0
2021-05-18 11:40:00,241.88,241.88,241.37,241.58,15116.0,223.5506,223.5506,223.0792,223.2733,15116.0
2021-05-18 11:45:00,241.64,242.11,241.64,242.11,5825.0,223.3287,223.7631,223.3287,223.7631,5825.0
2021-05-18 11:50:00,242.08,242.21,241.97,242.09,13514.0,223.7354,223.8556,223.6337,223.7446,13514.0
2021-05-18 11:55:00,242.11,242.31,242.03,242.2,31444.0,223.7631,223.948,223.6892,223.8463,31444.0
2021-05-18 12:00:00,242.16,242.17,241.2,241.43,38904.0,223.8093,223.8186,222.9221,223.1347,38904.0
2021-05-18 12:05:00,241.47,241.71,241.34,241.49,10926.0,223.1716,223.3934,223.0515,223.1901,10926.0
2021-05-18 12:10:00,241.52,241.84,241.52,241.57,8537.0,223.2178,223.5136,223.2178,223.2641,8537.0
2021-05-18 12:15:00,241.54,241.56,241.35,241.49,4516.0,223.2363,223.2548,223.0607,223.1901,4516.0
2021-05-18 12:20:00,241.55,241.92,241.47,241.85,11710.0,223.2456,223.5875,223.1716,223.5228,11710.0
2021-05-18 12:25:00,241.81,241.88,241.57,241.62,7884.0,223.4859,223.5506,223.2641,223.3103,7884.0
2021-05-18 12:30:00,241.65,241.73,241.4,241.73,7431.0,223.338,223.4119,223.1069,223.4119,7431.0
2021-05-18 12:35:00,241.71,241.81,241.55,241.76,8988.0,223.3934,223.4859,223.2456,223.4397,8988.0
2021-05-18 12:40:00,241.83,241.92,241.7,241.7,7501.0,223.5043,223.5875,223.3842,223.3842,7501.0
2021-05-18 12:45:00,241.7,241.83,241.64,241.8,8110.0,223.3842,223.5043,223.3287,223.4766,8110.0
2021-05-18 12:50:00,241.83,242.13,241.78,242.01,15597.0,223.5043,223.7816,223.4581,223.6707,15597.0
2021-05-18 12:55:00,242.05,242.08,241.75,241.75,6977.0,223.7077,223.7354,223.4304,223.4304,6977.0
2021-05-18 13:00:00,241.81,242.16,241.79,242.14,13355.0,223.4859,223.8093,223.4674,223.7909,13355.0
2021-05-18 13:05:00,242.09,242.12,241.82,241.88,8667.0,223.7446,223.7724,223.4951,223.5506,8667.0
2021-05-18 13:10:00,241.89,242.02,241.75,241.76,8965.0,223.5598,223.68,223.4304,223.4397,8965.0
2021-05-18 13:15:00,241.71,242.03,241.62,242.0,7295.0,223.3934,223.6892,223.3103,223.6615,7295.0
2021-05-18 13:20:00,242.0,242.01,241.86,241.92,6231.0,223.6615,223.6707,223.5321,223.5875,6231.0
2021-05-18 13:25:00,241.96,242.01,241.76,241.88,6296.0,223.6245,223.6707,223.4397,223.5506,6296.0
2021-05-18 13:30:00,241.83,241.99,241.67,241.75,9366.0,223.5043,223.6522,223.3565,223.4304,9366.0
2021-05-18 13:35:00,241.77,241.87,241.67,241.79,8711.0,223.4489,223.5413,223.3565,223.4674,8711.0
2021-05-18 13:40:00,241.83,241.95,241.43,241.58,19431.0,223.5043,223.6153,223.1347,223.2733,19431.0
2021-05-18 13:45:00,241.59,241.95,241.58,241.8,7001.0,223.2825,223.6153,223.2733,223.4766,7001.0
2021-05-18 13:50:00,241.83,241.92,241.77,241.92,5597.0,223.5043,223.5875,223.4489,223.5875,5597.0
2021-05-18 13:55:00,242.02,242.03,241.85,241.86,9630.0,223.68,223.6892,223.5228,223.5321,9630.0
2021-05-18 14:00:00,241.86,241.86,241.5,241.63,13674.0,223.5321,223.5321,223.1994,223.3195,13674.0
2021-05-18 14:05:00,241.6,241.84,241.59,241.77,28437.0,223.2918,223.5136,223.2825,223.4489,28437.0
2021-05-18 14:10:00,241.69,241.94,241.69,241.79,10181.0,223.375,223.606,223.375,223.4674,10181.0
2021-05-18 14:15:00,241.83,242.01,241.78,241.86,13417.0,223.5043,223.6707,223.4581,223.5321,13417.0
2021-05-18 14:20:00,241.88,241.88,241.56,241.62,15979.0,223.5506,223.5506,223.2548,223.3103,15979.0
2021-05-18 14:25:00,241.64,241.86,241.51,241.78,12084.0,223.3287,223.5321,223.2086,223.4581,12084.0
2021-05-18 14:30:00,241.82,241.92,241.58,241.62,9292.0,223.4951,223.5875,223.2733,223.3103,9292.0
2021-05-18 14:35:00,241.58,241.69,241.26,241.31,20917.0,223.2733,223.375,222.9775,223.0238,20917.0
2021-05-18 14:40:00,241.27,241.34,240.85,240.96,23594.0,222.9868,223.0515,222.5986,222.7003,23594.0
2021-05-18 14:45:00,240.92,241.04,240.7,241.04,16980.0,222.6633,222.7742,222.46,222.7742,16980.0
2021-05-18 14:50:00,240.94,241.44,240.91,241.44,16787.0,222.6818,223.1439,222.6541,223.1439,16787.0
2021-05-18 14:55:00,241.45,241.64,241.24,241.55,12012.0,223.1531,223.3287,222.9591,223.2456,12012.0
2021-05-18 15:00:00,241.56,241.88,241.45,241.88,16085.0,223.2548,223.5506,223.1531,223.5506,16085.0
2021-05-18 15:05:00,241.84,242.19,241.74,242.02,33700.0,223.5136,223.8371,223.4212,223.68,33700.0
2021-05-18 15:10:00,242.1,242.19,241.75,241.83,12766.0,223.7539,223.8371,223.4304,223.5043,12766.0
2021-05-18 15:15:00,241.88,242.01,241.75,241.9,15285.0,223.5506,223.6707,223.4304,223.569,15285.0
2021-05-18 15:20:00,241.87,241.98,241.76,241.93,16461.0,223.5413,223.643,223.4397,223.5968,16461.0
2021-05-18 15:25:00,241.95,241.98,241.74,241.94,16085.0,223.6153,223.643,223.4212,223.606,16085.0
2021-05-18 15:30:00,241.99,241.99,241.68,241.78,18951.0,223.6522,223.6522,223.3657,223.4581,18951.0
2021-05-18 15:35:00,241.73,241.78,241.01,241.26,35146.0,223.4119,223.4581,222.7465,222.9775,35146.0
2021-05-18 15:40:00,241.28,241.48,241.02,241.19,35167.0,222.996,223.1809,222.7557,222.9128,35167.0
2021-05-18 15:45:00,241.23,241.29,240.43,240.54,59147.0,222.9498,223.0053,222.2104,222.3121,59147.0
2021-05-18 15:50:00,240.36,240.5,239.84,240.08,88340.0,222.1457,222.2751,221.6651,221.887,88340.0
2021-05-18 15:55:00,240.08,240.18,239.41,239.47,140452.0,221.887,221.9794,221.2677,221.3232,140452.0
2021-05-19 09:30:00,236.1,237.08,234.08,235.62,131269.0,218.2086,219.1143,216.3416,217.7649,131269.0
2021-05-19 09:35:00,235.87,235.87,232.77,234.06,37831.0,217.996,217.996,215.1309,216.3232,37831.0
2021-05-19 09:40:00,234.15,234.7,233.36,234.34,46189.0,216.4063,216.9147,215.6762,216.5819,46189.0
2021-05-19 09:45:00,234.37,234.37,233.7,233.84,23821.0,216.6097,216.6097,215.9904,216.1198,23821.0
2021-05-19 09:50:00,233.8,234.24,233.25,233.43,54144.0,216.0829,216.4895,215.5745,215.7409,54144.0
2021-05-19 09:55:00,233.36,234.68,233.21,234.35,30910.0,215.6762,216.8962,215.5376,216.5912,30910.0
2021-05-19 10:00:00,234.28,234.51,232.91,233.08,43311.0,216.5265,216.7391,215.2603,215.4174,43311.0
2021-05-19 10:05:00,232.98,233.5,232.25,232.36,25785.0,215.325,215.8056,214.6503,214.752,25785.0
2021-05-19 10:10:00,232.33,232.79,232.01,232.77,47297.0,214.7242,215.1494,214.4285,215.1309,47297.0
2021-05-19 10:15:00,232.81,233.15,232.21,233.12,15679.0,215.1679,215.4821,214.6133,215.4544,15679.0
2021-05-19 10:20:00,233.15,233.56,232.37,232.44,34910.0,215.4821,215.861,214.7612,214.8259,34910.0
2021-05-19 10:25:00,232.45,233.49,232.18,233.35,22424.0,214.8352,215.7963,214.5856,215.667,22424.0
2021-05-19 10:30:00,233.34,233.54,232.78,233.29,22861.0,215.6577,215.8426,215.1401,215.6115,22861.0
2021-05-19 10:35:00,233.34,233.6,232.38,232.38,25367.0,215.6577,215.898,214.7705,214.7705,25367.0
2021-05-19 10:40:00,232.32,232.61,232.04,232.56,24024.0,214.715,214.983,214.4562,214.9368,24024.0
2021-05-19 10:45:00,232.48,232.77,231.94,232.42,34377.0,214.8629,215.1309,214.3638,214.8074,34377.0
2021-05-19 10:50:00,232.35,232.99,232.3,232.93,16208.0,214.7427,215.3342,214.6965,215.2788,16208.0
2021-05-19 10:55:00,233.02,233.39,232.53,233.31,10943.0,215.362,215.7039,214.9091,215.63,10943.0
2021-05-19 11:00:00,233.24,233.33,232.45,232.57,16202.0,215.5653,215.6485,214.8352,214.9461,16202.0
2021-05-19 11:05:00,232.54,233.11,232.53,233.09,11406.0,214.9183,215.4451,214.9091,215.4267,11406.0
2021-05-19 11:10:00,233.06,233.4,232.98,233.2,21916.0,215.3989,215.7132,215.325,215.5283,21916.0
2021-05-19 11:15:00,233.18,233.32,232.9,232.9,28614.0,215.5098,215.6392,215.2511,215.2511,28614.0
2021-05-19 11:20:00,232.92,233.76,232.92,233.56,23814.0,215.2695,216.0459,215.2695,215.861,23814.0
2021-05-19 11:25:00,233.51,234.0,233.49,233.9,27031.0,215.8148,216.2677,215.7963,216.1753,27031.0
2021-05-19 11:30:00,233.94,234.14,233.26,233.35,28132.0,216.2122,216.3971,215.5838,215.667,28132.0
2021-05-19 11:35:00,233.4,233.72,233.37,233.63,17623.0,215.7132,216.0089,215.6854,215.9257,17623.0
2021-05-19 11:40:00,233.67,233.67,233.35,233.56,17565.0,215.9627,215.9627,215.667,215.861,17565.0
2021-05-19 11:45:00,233.66,234.35,233.63,234.35,10776.0,215.9535,216.5912,215.9257,216.5912,10776.0
2021-05-19 11:50:00,234.4,234.73,234.22,234.5,15515.0,216.6374,216.9424,216.471,216.7298,15515.0
2021-05-19 11:55:00,234.47,234.82,234.39,234.63,8428.0,216.7021,217.0256,216.6281,216.85,8428.0
2021-05-19 12:00:00,234.62,234.64,234.22,234.64,8142.0,216.8407,216.8592,216.471,216.8592,8142.0
2021-05-19 12:05:00,234.67,235.27,234.63,234.98,16026.0,216.8869,217.4415,216.85,217.1734,16026.0
2021-05-19 12:10:00,235.05,235.14,234.91,235.02,9099.0,217.2381,217.3213,217.1087,217.2104,9099.0
2021-05-19 12:15:00,235.02,235.7,235.01,235.69,15459.0,217.2104,217.8389,217.2012,217.8296,15459.0
2021-05-19 12:20:00,235.67,236.0,235.57,235.96,24700.0,217.8111,218.1161,217.7187,218.0792,24700.0
2021-05-19 12:25:00,235.95,236.1,235.7,235.78,24513.0,218.0699,218.2086,217.8389,217.9128,24513.0
2021-05-19 12:30:00,235.83,235.84,235.7,235.72,6241.0,217.959,217.9683,217.8389,217.8574,6241.0
2021-05-19 12:35:00,235.84,235.84,235.54,235.71,7340.0,217.9683,217.9683,217.691,217.8481,7340.0
2021-05-19 12:40:00,235.7,235.91,235.5,235.78,6784.0,217.8389,218.033,217.654,217.9128,6784.0
2021-05-19 12:45:00,235.82,235.9,235.58,235.9,4263.0,217.9498,218.0237,217.728,218.0237,4263.0
2021-05-19 12:50:00,235.88,236.17,235.83,236.05,6198.0,218.0052,218.2733,217.959,218.1624,6198.0
2021-05-19 12:55:00,236.06,236.29,236.02,236.08,14575.0,218.1716,218.3842,218.1346,218.1901,14575.0
2021-05-19 13:00:00,236.14,236.25,235.97,236.23,8725.0,218.2455,218.3472,218.0884,218.3287,8725.0
2021-05-19 13:05:00,236.26,236.44,236.08,236.21,28272.0,218.3564,218.5228,218.1901,218.3102,28272.0
2021-05-19 13:10:00,236.23,236.81,236.22,236.63,19162.0,218.3287,218.8648,218.3195,218.6984,19162.0
2021-05-19 13:15:00,236.68,236.91,236.61,236.77,8006.0,218.7446,218.9572,218.6799,218.8278,8006.0
2021-05-19 13:20:00,236.78,236.79,236.28,236.28,24027.0,218.837,218.8463,218.3749,218.3749,24027.0
2021-05-19 13:25:00,236.22,236.29,235.83,236.19,23340.0,218.3195,218.3842,217.959,218.2917,23340.0
2021-05-19 13:30:00,236.23,236.25,235.95,236.01,8443.0,218.3287,218.3472,218.0699,218.1254,8443.0
2021-05-19 13:35:00,235.93,235.97,235.52,235.62,23948.0,218.0514,218.0884,217.6725,217.7649,23948.0
2021-05-19 13:40:00,235.57,235.57,235.23,235.27,20000.0,217.7187,217.7187,217.4045,217.4415,20000.0
2021-05-19 13:45:00,235.24,235.72,235.23,235.66,19941.0,217.4137,217.8574,217.4045,217.8019,19941.0
2021-05-19 13:50:00,235.72,235.83,235.43,235.81,15248.0,217.8574,217.959,217.5893,217.9405,15248.0
2021-05-19 13:55:00,235.8,235.95,235.52,235.52,5490.0,217.9313,218.0699,217.6725,217.6725,5490.0
2021-05-19 14:00:00,235.5,236.18,234.88,235.12,12662.0,217.654,218.2825,217.081,217.3028,12662.0
2021-05-19 14:05:00,235.01,235.22,234.58,235.07,18665.0,217.2012,217.3952,216.8037,217.2566,18665.0
2021-05-19 14:10:00,234.99,235.12,234.58,234.75,9706.0,217.1827,217.3028,216.8037,216.9609,9706.0
2021-05-19 14:15:00,234.61,234.67,234.06,234.28,15203.0,216.8315,216.8869,216.3232,216.5265,15203.0
2021-05-19 14:20:00,234.4,235.8,234.4,235.58,22107.0,216.6374,217.9313,216.6374,217.728,22107.0
2021-05-19 14:25:00,235.46,235.47,234.93,235.19,10835.0,217.6171,217.6263,217.1272,217.3675,10835.0
2021-05-19 14:30:00,235.26,235.71,234.97,235.03,18304.0,217.4322,217.8481,217.1642,217.2196,18304.0
2021-05-19 14:35:00,235.07,235.37,234.5,234.81,14399.0,217.2566,217.5339,216.7298,217.0163,14399.0
2021-05-19 14:40:00,234.63,234.79,234.41,234.52,20466.0,216.85,216.9978,216.6466,216.7483,20466.0
2021-05-19 14:45:00,234.65,234.65,234.22,234.31,11176.0,216.8684,216.8684,216.471,216.5542,11176.0
2021-05-19 14:50:00,234.4,234.42,233.92,234.05,20609.0,216.6374,216.6559,216.1938,216.3139,20609.0
2021-05-19 14:55:00,234.15,234.71,234.07,234.34,9046.0,216.4063,216.9239,216.3324,216.5819,9046.0
2021-05-19 15:00:00,234.15,234.2,233.79,233.89,14404.0,216.4063,216.4525,216.0736,216.166,14404.0
2021-05-19 15:05:00,233.9,234.4,233.77,234.29,14371.0,216.1753,216.6374,216.0551,216.5357,14371.0
2021-05-19 15:10:00,234.28,234.88,234.28,234.61,8907.0,216.5265,217.081,216.5265,216.8315,8907.0
2021-05-19 15:15:00,234.53,235.43,234.53,235.25,47633.0,216.7575,217.5893,216.7575,217.423,47633.0
2021-05-19 15:20:00,235.25,235.87,235.06,235.69,42262.0,217.423,217.996,217.2474,217.8296,42262.0
2021-05-19 15:25:00,235.72,236.06,235.56,236.0,35329.0,217.8574,218.1716,217.7095,218.1161,35329.0
2021-05-19 15:30:00,236.05,236.05,235.48,235.75,16245.0,218.1624,218.1624,217.6355,217.8851,16245.0
2021-05-19 15:35:00,235.72,236.01,235.63,235.91,24484.0,217.8574,218.1254,217.7742,218.033,24484.0
2021-05-19 15:40:00,235.88,236.2,235.85,235.91,26276.0,218.0052,218.301,217.9775,218.033,26276.0
2021-05-19 15:45:00,235.92,236.1,235.54,236.1,35183.0,218.0422,218.2086,217.691,218.2086,35183.0
2021-05-19 15:50:00,235.98,236.71,235.94,236.63,68985.0,218.0977,218.7723,218.0607,218.6984,68985.0
2021-05-19 15:55:00,236.65,236.95,236.43,236.84,102325.0,218.7169,218.9942,218.5136,218.8925,102325.0
2021-05-20 09:30:00,237.48,237.6,235.47,235.47,98578.0,219.484,219.5949,217.6263,217.6263,98578.0
2021-05-20 09:35:00,235.59,235.9,233.87,234.11,56112.0,217.7372,218.0237,216.1475,216.3694,56112.0
2021-05-20 09:40:00,233.99,234.18,233.24,233.49,51182.0,216.2585,216.4341,215.5653,215.7963,51182.0
2021-05-20 09:45:00,233.34,234.01,233.05,233.72,68346.0,215.6577,216.2769,215.3897,216.0089,68346.0
2021-05-20 09:50:00,233.64,234.47,233.19,234.16,47221.0,215.935,216.7021,215.5191,216.4156,47221.0
2021-05-20 09:55:00,234.28,234.66,233.94,233.95,36744.0,216.5265,216.8777,216.2122,216.2215,36744.0
2021-05-20 10:00:00,233.95,234.25,233.51,234.04,27417.0,216.2215,216.4988,215.8148,216.3047,27417.0
2021-05-20 10:05:00,234.11,234.41,233.16,233.33,40867.0,216.3694,216.6466,215.4914,215.6485,40867.0
2021-05-20 10:10:00,233.37,233.57,232.59,232.91,46236.0,215.6854,215.8703,214.9645,215.2603,46236.0
2021-05-20 10:15:00,232.84,233.51,232.65,233.51,51318.0,215.1956,215.8148,215.02,215.8148,51318.0
2021-05-20 10:20:00,233.49,233.6,233.15,233.43,36612.0,215.7963,215.898,215.4821,215.7409,36612.0
2021-05-20 10:25:00,233.47,233.81,232.94,233.09,27525.0,215.7779,216.0921,215.288,215.4267,27525.0
2021-05-20 10:30:00,233.03,233.56,232.92,233.38,24846.0,215.3712,215.861,215.2695,215.6947,24846.0
2021-05-20 10:35:00,233.37,233.55,233.06,233.49,15569.0,215.6854,215.8518,215.3989,215.7963,15569.0
2021-05-20 10:40:00,233.5,233.61,233.01,233.32,18526.0,215.8056,215.9073,215.3527,215.6392,18526.0
2021-05-20 10:45:00,233.36,233.57,233.16,233.29,16179.0,215.6762,215.8703,215.4914,215.6115,16179.0
2021-05-20 10:50:00,233.26,233.62,233.09,233.25,39958.0,215.5838,215.9165,215.4267,215.5745,39958.0
2021-05-20 10:55:00,233.38,233.52,232.97,233.18,33671.0,215.6947,215.8241,215.3158,215.5098,33671.0
2021-05-20 11:00:00,233.25,234.18,233.25,234.03,29246.0,215.5745,216.4341,215.5745,216.2954,29246.0
2021-05-20 11:05:00,234.09,234.34,233.73,234.08,15205.0,216.3509,216.5819,216.0182,216.3416,15205.0
2021-05-20 11:10:00,234.08,234.45,234.02,234.06,26153.0,216.3416,216.6836,216.2862,216.3232,26153.0
2021-05-20 11:15:00,234.08,234.23,233.34,233.59,23032.0,216.3416,216.4803,215.6577,215.8888,23032.0
2021-05-20 11:20:00,233.58,233.77,233.38,233.66,17345.0,215.8795,216.0551,215.6947,215.9535,17345.0
2021-05-20 11:25:00,233.64,233.86,233.61,233.79,10234.0,215.935,216.1383,215.9073,216.0736,10234.0
2021-05-20 11:30:00,233.77,234.43,233.75,234.35,15254.0,216.0551,216.6651,216.0366,216.5912,15254.0
2021-05-20 11:35:00,234.35,234.45,234.15,234.36,17129.0,216.5912,216.6836,216.4063,216.6004,17129.0
2021-05-20 11:40:00,234.41,234.5,234.14,234.24,19950.0,216.6466,216.7298,216.3971,216.4895,19950.0
2021-05-20 11:45:00,234.35,234.84,234.26,234.83,19318.0,216.5912,217.044,216.508,217.0348,19318.0
2021-05-20 11:50:00,234.84,234.99,234.53,234.67,16943.0,217.044,217.1827,216.7575,216.8869,16943.0
2021-05-20 11:55:00,234.64,234.84,234.27,234.28,17171.0,216.8592,217.044,216.5172,216.5265,17171.0
2021-05-20 12:00:00,234.32,234.42,234.01,234.06,13357.0,216.5634,216.6559,216.2769,216.3232,13357.0
2021-05-20 12:05:00,234.01,234.2,233.9,234.08,20923.0,216.2769,216.4525,216.1753,216.3416,20923.0
2021-05-20 12:10:00,234.09,234.33,234.06,234.25,9573.0,216.3509,216.5727,216.3232,216.4988,9573.0
2021-05-20 12:15:00,234.29,234.33,234.01,234.11,9876.0,216.5357,216.5727,216.2769,216.3694,9876.0
2021-05-20 12:20:00,234.07,234.21,233.66,233.77,22513.0,216.3324,216.4618,215.9535,216.0551,22513.0
2021-05-20 12:25:00,233.8,233.92,233.39,233.44,23559.0,216.0829,216.1938,215.7039,215.7501,23559.0
2021-05-20 12:30:00,233.43,233.57,233.38,233.55,14471.0,215.7409,215.8703,215.6947,215.8518,14471.0
2021-05-20 12:35:00,233.49,233.49,233.01,233.1,31981.0,215.7963,215.7963,215.3527,215.4359,31981.0
2021-05-20 12:40:00,233.12,233.33,232.85,232.9,26801.0,215.4544,215.6485,215.2048,215.2511,26801.0
2021-05-20 12:45:00,232.93,233.26,232.91,233.1,20360.0,215.2788,215.5838,215.2603,215.4359,20360.0
2021-05-20 12:50:00,233.1,233.45,233.1,233.23,10305.0,215.4359,215.7594,215.4359,215.556,10305.0
2021-05-20 12:55:00,233.24,233.49,233.15,233.45,8592.0,215.5653,215.7963,215.4821,215.7594,8592.0
2021-05-20 13:00:00,233.41,233.6,233.27,233.5,15553.0,215.7224,215.898,215.593,215.8056,15553.0
2021-05-20 13:05:00,233.52,233.86,233.52,233.67,15304.0,215.8241,216.1383,215.8241,215.9627,15304.0
2021-05-20 13:10:00,233.71,233.93,233.6,233.86,20286.0,215.9997,216.203,215.898,216.1383,20286.0
2021-05-20 13:15:00,233.88,234.32,233.85,234.09,23360.0,216.1568,216.5634,216.1291,216.3509,23360.0
2021-05-20 13:20:00,234.15,234.16,233.86,233.86,10716.0,216.4063,216.4156,216.1383,216.1383,10716.0
2021-05-20 13:25:00,233.87,233.97,233.67,233.86,13159.0,216.1475,216.24,215.9627,216.1383,13159.0
2021-05-20 13:30:00,233.82,234.0,233.75,233.94,11664.0,216.1013,216.2677,216.0366,216.2122,11664.0
2021-05-20 13:35:00,234.05,234.32,234.04,234.23,19171.0,216.3139,216.5634,216.3047,216.4803,19171.0
2021-05-20 13:40:00,234.24,234.35,234.14,234.28,9013.0,216.4895,216.5912,216.3971,216.5265,9013.0
2021-05-20 13:45:00,234.28,234.45,234.21,234.45,13294.0,216.5265,216.6836,216.4618,216.6836,13294.0
2021-05-20 13:50:00,234.5,234.53,234.0,234.09,8430.0,216.7298,216.7575,216.2677,216.3509,8430.0
2021-05-20 13:55:00,234.04,234.28,233.98,234.12,14894.0,216.3047,216.5265,216.2492,216.3786,14894.0
2021-05-20 14:00:00,234.11,234.25,233.9,233.95,10833.0,216.3694,216.4988,216.1753,216.2215,10833.0
2021-05-20 14:05:00,233.96,234.15,233.82,234.1,8961.0,216.2307,216.4063,216.1013,216.3601,8961.0
2021-05-20 14:10:00,234.14,234.23,233.88,234.19,12029.0,216.3971,216.4803,216.1568,216.4433,12029.0
2021-05-20 14:15:00,234.18,234.39,234.08,234.36,6854.0,216.4341,216.6281,216.3416,216.6004,6854.0
2021-05-20 14:20:00,234.35,234.5,234.31,234.45,8847.0,216.5912,216.7298,216.5542,216.6836,8847.0
2021-05-20 14:25:00,234.47,234.84,234.39,234.77,12915.0,216.7021,217.044,216.6281,216.9793,12915.0
2021-05-20 14:30:00,234.81,234.93,234.54,234.61,12389.0,217.0163,217.1272,216.7668,216.8315,12389.0
2021-05-20 14:35:00,234.63,235.05,234.6,234.91,36039.0,216.85,217.2381,216.8222,217.1087,36039.0
2021-05-20 14:40:00,234.88,235.29,234.83,235.24,35693.0,217.081,217.4599,217.0348,217.4137,35693.0
2021-05-20 14:45:00,235.28,235.4,235.01,235.2,18678.0,217.4507,217.5616,217.2012,217.3768,18678.0
2021-05-20 14:50:00,235.15,235.3,235.07,235.28,10655.0,217.3306,217.4692,217.2566,217.4507,10655.0
2021-05-20 14:55:00,235.28,235.31,235.11,235.15,19685.0,217.4507,217.4784,217.2936,217.3306,19685.0
2021-05-20 15:00:00,235.15,235.23,234.89,235.09,23535.0,217.3306,217.4045,217.0903,217.2751,23535.0
2021-05-20 15:05:00,235.16,235.16,234.84,235.06,17614.0,217.3398,217.3398,217.044,217.2474,17614.0
2021-05-20 15:10:00,235.03,235.45,234.93,235.26,25341.0,217.2196,217.6078,217.1272,217.4322,25341.0
2021-05-20 15:15:00,235.32,235.56,235.28,235.43,14507.0,217.4877,217.7095,217.4507,217.5893,14507.0
2021-05-20 15:20:00,235.47,235.87,235.42,235.81,24128.0,217.6263,217.996,217.5801,217.9405,24128.0
2021-05-20 15:25:00,235.85,236.19,235.76,235.84,40607.0,217.9775,218.2917,217.8943,217.9683,40607.0
2021-05-20 15:30:00,235.83,235.83,235.26,235.32,50348.0,217.959,217.959,217.4322,217.4877,50348.0
2021-05-20 15:35:00,235.34,235.41,235.04,235.08,42806.0,217.5062,217.5708,217.2289,217.2659,42806.0
2021-05-20 15:40:00,235.11,235.24,234.95,234.98,30493.0,217.2936,217.4137,217.1457,217.1734,30493.0
2021-05-20 15:45:00,235.03,235.19,234.71,234.71,49929.0,217.2196,217.3675,216.9239,216.9239,49929.0
2021-05-20 15:50:00,234.7,235.24,234.69,235.18,51598.0,216.9147,217.4137,216.9054,217.3583,51598.0
2021-05-20 15:55:00,235.18,235.21,234.59,234.99,97493.0,217.3583,217.386,216.813,217.1827,97493.0
2021-05-21 09:30:00,236.6,236.6,235.01,235.76,127715.0,218.6707,218.6707,217.2012,217.8943,127715.0
2021-05-21 09:35:00,235.55,236.43,235.32,236.32,51822.0,217.7002,218.5136,217.4877,218.4119,51822.0
2021-05-21 09:40:00,236.36,237.92,236.27,237.92,57713.0,218.4489,219.8906,218.3657,219.8906,57713.0
2021-05-21 09:45:00,237.88,238.4,237.53,237.94,58116.0,219.8537,220.3343,219.5302,219.9091,58116.0
2021-05-21 09:50:00,238.04,238.39,237.53,238.0,17122.0,220.0016,220.325,219.5302,219.9646,17122.0
2021-05-21 09:55:00,237.95,238.25,237.8,237.99,12300.0,219.9184,220.1956,219.7797,219.9553,12300.0
2021-05-21 10:00:00,237.8,237.93,237.44,237.63,19969.0,219.7797,219.8999,219.447,219.6226,19969.0
2021-05-21 10:05:00,237.69,238.62,237.51,238.54,35827.0,219.6781,220.5376,219.5117,220.4637,35827.0
2021-05-21 10:10:00,238.6,238.83,238.35,238.38,39402.0,220.5191,220.7317,220.2881,220.3158,39402.0
2021-05-21 10:15:00,238.38,238.8,237.79,238.23,20611.0,220.3158,220.704,219.7705,220.1772,20611.0
2021-05-21 10:20:00,238.26,238.35,237.62,237.62,17933.0,220.2049,220.2881,219.6134,219.6134,17933.0
2021-05-21 10:25:00,237.8,238.44,237.61,238.34,21114.0,219.7797,220.3712,219.6041,220.2788,21114.0
2021-05-21 10:30:00,238.37,238.88,238.29,238.73,16153.0,220.3065,220.7779,220.2326,220.6393,16153.0
2021-05-21 10:35:00,238.7,238.89,238.14,238.19,23487.0,220.6115,220.7871,220.094,220.1402,23487.0
2021-05-21 10:40:00,238.23,238.53,238.08,238.53,7743.0,220.1772,220.4544,220.0385,220.4544,7743.0
2021-05-21 10:45:00,238.47,238.47,238.13,238.4,8261.0,220.399,220.399,220.0847,220.3343,8261.0
2021-05-21 10:50:00,238.45,238.62,238.27,238.56,11438.0,220.3805,220.5376,220.2141,220.4821,11438.0
2021-05-21 10:55:00,238.65,239.07,238.65,239.07,25677.0,220.5653,220.9535,220.5653,220.9535,25677.0
2021-05-21 11:00:00,239.07,239.18,238.88,239.13,34266.0,220.9535,221.0552,220.7779,221.009,34266.0
2021-05-21 11:05:00,239.16,239.4,239.0,239.06,17099.0,221.0367,221.2585,220.8888,220.9443,17099.0
2021-05-21 11:10:00,239.04,239.34,238.67,238.94,11911.0,220.9258,221.203,220.5838,220.8333,11911.0
2021-05-21 11:15:00,238.97,239.03,238.71,238.77,10515.0,220.8611,220.9165,220.6208,220.6762,10515.0
2021-05-21 11:20:00,238.8,239.19,238.68,238.94,7633.0,220.704,221.0644,220.5931,220.8333,7633.0
2021-05-21 11:25:00,239.01,239.19,238.63,238.72,13270.0,220.898,221.0644,220.5468,220.63,13270.0
2021-05-21 11:30:00,238.7,238.81,238.37,238.54,14192.0,220.6115,220.7132,220.3065,220.4637,14192.0
2021-05-21 11:35:00,238.57,238.78,238.56,238.64,6245.0,220.4914,220.6855,220.4821,220.5561,6245.0
2021-05-21 11:40:00,238.7,238.78,238.54,238.63,7452.0,220.6115,220.6855,220.4637,220.5468,7452.0
2021-05-21 11:45:00,238.66,238.72,238.42,238.59,11935.0,220.5746,220.63,220.3528,220.5099,11935.0
2021-05-21 11:50:00,238.67,238.69,238.12,238.28,10000.0,220.5838,220.6023,220.0755,220.2234,10000.0
2021-05-21 11:55:00,238.28,238.43,238.14,238.4,8785.0,220.2234,220.362,220.094,220.3343,8785.0
2021-05-21 12:00:00,238.46,238.48,238.06,238.31,12164.0,220.3897,220.4082,220.02,220.2511,12164.0
2021-05-21 12:05:00,238.31,238.38,237.28,237.29,15672.0,220.2511,220.3158,219.2991,219.3084,15672.0
2021-05-21 12:10:00,237.29,237.73,237.23,237.64,8346.0,219.3084,219.715,219.2529,219.6319,8346.0
2021-05-21 12:15:00,237.58,237.67,237.34,237.42,8317.0,219.5764,219.6596,219.3546,219.4285,8317.0
2021-05-21 12:20:00,237.37,237.48,237.16,237.18,11414.0,219.3823,219.484,219.1882,219.2067,11414.0
2021-05-21 12:25:00,237.16,237.49,237.16,237.48,5072.0,219.1882,219.4932,219.1882,219.484,5072.0
2021-05-21 12:30:00,237.41,237.52,237.23,237.24,5145.0,219.4193,219.521,219.2529,219.2622,5145.0
2021-05-21 12:35:00,237.27,237.27,237.12,237.2,11352.0,219.2899,219.2899,219.1513,219.2252,11352.0
2021-05-21 12:40:00,237.2,237.47,237.2,237.29,5805.0,219.2252,219.4747,219.2252,219.3084,5805.0
2021-05-21 12:45:00,237.29,237.29,236.88,236.94,11406.0,219.3084,219.3084,218.9295,218.9849,11406.0
2021-05-21 12:50:00,236.97,236.99,236.7,236.74,8578.0,219.0126,219.0311,218.7631,218.8001,8578.0
2021-05-21 12:55:00,236.65,236.65,236.14,236.58,12843.0,218.7169,218.7169,218.2455,218.6522,12843.0
2021-05-21 13:00:00,236.56,236.95,236.3,236.95,14448.0,218.6337,218.9942,218.3934,218.9942,14448.0
2021-05-21 13:05:00,236.93,237.05,236.86,237.01,6469.0,218.9757,219.0866,218.911,219.0496,6469.0
2021-05-21 13:10:00,237.08,237.09,236.81,236.83,6754.0,219.1143,219.1235,218.8648,218.8832,6754.0
2021-05-21 13:15:00,236.85,236.97,236.68,236.78,14270.0,218.9017,219.0126,218.7446,218.837,14270.0
2021-05-21 13:20:00,236.8,237.07,236.66,236.92,6604.0,218.8555,219.1051,218.7261,218.9664,6604.0
2021-05-21 13:25:00,236.94,237.13,236.94,237.11,5422.0,218.9849,219.1605,218.9849,219.142,5422.0
2021-05-21 13:30:00,237.14,237.33,237.13,237.25,7344.0,219.1698,219.3454,219.1605,219.2714,7344.0
2021-05-21 13:35:00,237.31,237.4,237.16,237.4,7847.0,219.3269,219.41,219.1882,219.41,7847.0
2021-05-21 13:40:00,237.4,237.4,237.0,237.13,4442.0,219.41,219.41,219.0404,219.1605,4442.0
2021-05-21 13:45:00,237.12,237.35,237.12,237.29,5701.0,219.1513,219.3638,219.1513,219.3084,5701.0
2021-05-21 13:50:00,237.25,237.45,237.19,237.44,4853.0,219.2714,219.4563,219.216,219.447,4853.0
2021-05-21 13:55:00,237.46,237.48,237.29,237.37,5781.0,219.4655,219.484,219.3084,219.3823,5781.0
2021-05-21 14:00:00,237.35,237.4,237.06,237.35,12507.0,219.3638,219.41,219.0958,219.3638,12507.0
2021-05-21 14:05:00,237.38,237.62,237.38,237.53,4095.0,219.3916,219.6134,219.3916,219.5302,4095.0
2021-05-21 14:10:00,237.48,237.6,237.41,237.55,9898.0,219.484,219.5949,219.4193,219.5487,9898.0
2021-05-21 14:15:00,237.55,237.63,237.5,237.63,5648.0,219.5487,219.6226,219.5025,219.6226,5648.0
2021-05-21 14:20:00,237.66,237.75,237.59,237.72,6408.0,219.6503,219.7335,219.5857,219.7058,6408.0
2021-05-21 14:25:00,237.72,237.72,237.42,237.54,11323.0,219.7058,219.7058,219.4285,219.5394,11323.0
2021-05-21 14:30:00,237.56,237.76,237.53,237.74,8538.0,219.5579,219.7428,219.5302,219.7243,8538.0
2021-05-21 14:35:00,237.72,237.83,237.41,237.47,9648.0,219.7058,219.8075,219.4193,219.4747,9648.0
2021-05-21 14:40:00,237.44,237.52,237.26,237.31,7998.0,219.447,219.521,219.2807,219.3269,7998.0
2021-05-21 14:45:00,237.31,237.59,237.31,237.47,9467.0,219.3269,219.5857,219.3269,219.4747,9467.0
2021-05-21 14:50:00,237.49,237.72,237.48,237.7,17289.0,219.4932,219.7058,219.484,219.6873,17289.0
2021-05-21 14:55:00,237.7,237.92,237.7,237.85,12696.0,219.6873,219.8906,219.6873,219.8259,12696.0
2021-05-21 15:00:00,237.85,237.89,237.64,237.74,8046.0,219.8259,219.8629,219.6319,219.7243,8046.0
2021-05-21 15:05:00,237.79,237.91,237.74,237.79,7734.0,219.7705,219.8814,219.7243,219.7705,7734.0
2021-05-21 15:10:00,237.76,238.11,237.76,237.94,11783.0,219.7428,220.0662,219.7428,219.9091,11783.0
2021-05-21 15:15:00,237.95,238.2,237.89,238.12,9242.0,219.9184,220.1494,219.8629,220.0755,9242.0
2021-05-21 15:20:00,238.14,238.23,237.88,237.95,34802.0,220.094,220.1772,219.8537,219.9184,34802.0
2021-05-21 15:25:00,237.91,237.97,237.75,237.89,12551.0,219.8814,219.9369,219.7335,219.8629,12551.0
2021-05-21 15:30:00,237.89,237.9,237.65,237.74,14071.0,219.8629,219.8722,219.6411,219.7243,14071.0
2021-05-21 15:35:00,237.72,238.05,237.71,237.96,21956.0,219.7058,220.0108,219.6966,219.9276,21956.0
2021-05-21 15:40:00,237.91,238.0,237.61,237.61,16389.0,219.8814,219.9646,219.6041,219.6041,16389.0
2021-05-21 15:45:00,237.57,237.73,237.33,237.73,25177.0,219.5672,219.715,219.3454,219.715,25177.0
2021-05-21 15:50:00,237.85,237.94,237.63,237.75,35054.0,219.8259,219.9091,219.6226,219.7335,35054.0
2021-05-21 15:55:00,237.77,237.81,237.2,237.24,87504.0,219.752,219.789,219.2252,219.2622,87504.0
2021-05-24 09:30:00,237.69,238.39,237.48,237.81,61991.0,219.6781,220.325,219.484,219.789,61991.0
2021-05-24 09:35:00,238.0,238.31,236.6,236.6,50479.0,219.9646,220.2511,218.6707,218.6707,50479.0
2021-05-24 09:40:00,236.77,237.3,236.22,237.05,21777.0,218.8278,219.3176,218.3195,219.0866,21777.0
2021-05-24 09:45:00,237.01,237.64,236.91,237.6,14905.0,219.0496,219.6319,218.9572,219.5949,14905.0
2021-05-24 09:50:00,237.51,237.66,237.08,237.6,17940.0,219.5117,219.6503,219.1143,219.5949,17940.0
2021-05-24 09:55:00,237.6,238.25,237.56,237.93,18732.0,219.5949,220.1956,219.5579,219.8999,18732.0
2021-05-24 10:00:00,237.98,238.55,237.83,238.13,54562.0,219.9461,220.4729,219.8075,220.0847,54562.0
2021-05-24 10:05:00,238.29,238.64,237.83,238.48,14516.0,220.2326,220.5561,219.8075,220.4082,14516.0
2021-05-24 10:10:00,238.5,238.53,237.46,237.9,19389.0,220.4267,220.4544,219.4655,219.8722,19389.0
2021-05-24 10:15:00,237.84,238.01,236.85,237.16,26888.0,219.8167,219.9738,218.9017,219.1882,26888.0
2021-05-24 10:20:00,237.29,237.47,236.8,236.88,27282.0,219.3084,219.4747,218.8555,218.9295,27282.0
2021-05-24 10:25:00,236.88,237.15,236.57,236.94,19029.0,218.9295,219.179,218.6429,218.9849,19029.0
2021-05-24 10:30:00,236.91,237.91,236.86,237.91,13816.0,218.9572,219.8814,218.911,219.8814,13816.0
2021-05-24 10:35:00,237.9,237.9,237.5,237.63,9095.0,219.8722,219.8722,219.5025,219.6226,9095.0
2021-05-24 10:40:00,237.56,237.82,237.53,237.55,16109.0,219.5579,219.7982,219.5302,219.5487,16109.0
2021-05-24 10:45:00,237.44,237.78,237.38,237.74,10341.0,219.447,219.7613,219.3916,219.7243,10341.0
2021-05-24 10:50:00,237.71,238.27,237.66,238.13,18111.0,219.6966,220.2141,219.6503,220.0847,18111.0
2021-05-24 10:55:00,238.1,238.1,237.71,237.8,10535.0,220.057,220.057,219.6966,219.7797,10535.0
2021-05-24 11:00:00,237.81,237.98,237.57,237.77,7302.0,219.789,219.9461,219.5672,219.752,7302.0
2021-05-24 11:05:00,237.77,238.03,237.64,237.7,7159.0,219.752,219.9923,219.6319,219.6873,7159.0
2021-05-24 11:10:00,237.65,237.65,237.5,237.59,8082.0,219.6411,219.6411,219.5025,219.5857,8082.0
2021-05-24 11:15:00,237.71,237.95,237.71,237.95,7065.0,219.6966,219.9184,219.6966,219.9184,7065.0
2021-05-24 11:20:00,237.93,238.16,237.8,238.1,7528.0,219.8999,220.1125,219.7797,220.057,7528.0
2021-05-24 11:25:00,238.09,238.28,237.71,238.25,40150.0,220.0478,220.2234,219.6966,220.1956,40150.0
2021-05-24 11:30:00,238.24,238.37,238.07,238.07,8199.0,220.1864,220.3065,220.0293,220.0293,8199.0
2021-05-24 11:35:00,238.1,238.12,237.69,237.8,7835.0,220.057,220.0755,219.6781,219.7797,7835.0
2021-05-24 11:40:00,237.79,237.97,237.79,237.87,7519.0,219.7705,219.9369,219.7705,219.8444,7519.0
2021-05-24 11:45:00,237.85,237.96,237.75,237.76,7273.0,219.8259,219.9276,219.7335,219.7428,7273.0
2021-05-24 11:50:00,237.74,237.76,237.53,237.53,4456.0,219.7243,219.7428,219.5302,219.5302,4456.0
2021-05-24 11:55:00,237.54,237.75,237.53,237.66,5007.0,219.5394,219.7335,219.5302,219.6503,5007.0
2021-05-24 12:00:00,237.69,237.8,237.52,237.52,8473.0,219.6781,219.7797,219.521,219.521,8473.0
2021-05-24 12:05:00,237.54,237.56,237.41,237.53,8317.0,219.5394,219.5579,219.4193,219.5302,8317.0
2021-05-24 12:10:00,237.56,237.65,237.31,237.46,12061.0,219.5579,219.6411,219.3269,219.4655,12061.0
2021-05-24 12:15:00,237.41,237.59,237.2,237.29,14376.0,219.4193,219.5857,219.2252,219.3084,14376.0
2021-05-24 12:20:00,237.33,237.42,237.23,237.42,7828.0,219.3454,219.4285,219.2529,219.4285,7828.0
2021-05-24 12:25:00,237.4,237.42,237.28,237.31,8446.0,219.41,219.4285,219.2991,219.3269,8446.0
2021-05-24 12:30:00,237.41,237.82,237.41,237.7,14611.0,219.4193,219.7982,219.4193,219.6873,14611.0
2021-05-24 12:35:00,237.7,238.12,237.46,237.95,39422.0,219.6873,220.0755,219.4655,219.9184,39422.0
2021-05-24 12:40:00,237.95,237.96,237.72,237.96,5328.0,219.9184,219.9276,219.7058,219.9276,5328.0
2021-05-24 12:45:00,238.05,238.05,237.94,238.0,8612.0,220.0108,220.0108,219.9091,219.9646,8612.0
2021-05-24 12:50:00,238.0,238.22,237.98,238.11,6172.0,219.9646,220.1679,219.9461,220.0662,6172.0
2021-05-24 12:55:00,238.17,238.37,238.11,238.24,11520.0,220.1217,220.3065,220.0662,220.1864,11520.0
2021-05-24 13:00:00,238.27,238.35,238.18,238.18,9994.0,220.2141,220.2881,220.1309,220.1309,9994.0
2021-05-24 13:05:00,238.18,238.22,237.62,237.83,16798.0,220.1309,220.1679,219.6134,219.8075,16798.0
2021-05-24 13:10:00,237.83,238.04,237.82,238.0,5233.0,219.8075,220.0016,219.7982,219.9646,5233.0
2021-05-24 13:15:00,238.0,238.05,237.87,237.96,6266.0,219.9646,220.0108,219.8444,219.9276,6266.0
2021-05-24 13:20:00,237.99,238.02,237.87,237.97,3879.0,219.9553,219.9831,219.8444,219.9369,3879.0
2021-05-24 13:25:00,238.08,238.22,238.02,238.22,8384.0,220.0385,220.1679,219.9831,220.1679,8384.0
2021-05-24 13:30:00,238.2,238.41,238.16,238.24,8058.0,220.1494,220.3435,220.1125,220.1864,8058.0
2021-05-24 13:35:00,238.21,238.27,238.05,238.26,16494.0,220.1587,220.2141,220.0108,220.2049,16494.0
2021-05-24 13:40:00,238.22,238.36,238.18,238.32,5614.0,220.1679,220.2973,220.1309,220.2603,5614.0
2021-05-24 13:45:00,238.37,238.6,238.34,238.55,7016.0,220.3065,220.5191,220.2788,220.4729,7016.0
2021-05-24 13:50:00,238.55,238.65,238.51,238.65,6667.0,220.4729,220.5653,220.4359,220.5653,6667.0
2021-05-24 13:55:00,238.61,238.76,238.51,238.76,8948.0,220.5284,220.667,220.4359,220.667,8948.0
2021-05-24 14:00:00,238.76,238.87,238.72,238.82,9028.0,220.667,220.7687,220.63,220.7224,9028.0
2021-05-24 14:05:00,238.84,239.1,238.73,239.02,12980.0,220.7409,220.9812,220.6393,220.9073,12980.0
2021-05-24 14:10:00,239.1,239.2,239.01,239.09,11781.0,220.9812,221.0736,220.898,220.972,11781.0
2021-05-24 14:15:00,239.16,239.35,239.11,239.15,7981.0,221.0367,221.2123,220.9905,221.0274,7981.0
2021-05-24 14:20:00,239.14,239.2,239.06,239.09,9685.0,221.0182,221.0736,220.9443,220.972,9685.0
2021-05-24 14:25:00,239.06,239.14,238.97,239.09,9494.0,220.9443,221.0182,220.8611,220.972,9494.0
2021-05-24 14:30:00,239.12,239.3,239.12,239.17,9259.0,220.9997,221.1661,220.9997,221.0459,9259.0
2021-05-24 14:35:00,239.12,239.19,238.96,239.19,8120.0,220.9997,221.0644,220.8518,221.0644,8120.0
2021-05-24 14:40:00,239.19,239.23,239.04,239.04,10655.0,221.0644,221.1014,220.9258,220.9258,10655.0
2021-05-24 14:45:00,239.08,239.2,239.03,239.13,6178.0,220.9627,221.0736,220.9165,221.009,6178.0
2021-05-24 14:50:00,239.13,239.13,239.02,239.03,5874.0,221.009,221.009,220.9073,220.9165,5874.0
2021-05-24 14:55:00,239.07,239.22,238.89,238.96,13200.0,220.9535,221.0921,220.7871,220.8518,13200.0
2021-05-24 15:00:00,238.98,239.14,238.98,239.13,5779.0,220.8703,221.0182,220.8703,221.009,5779.0
2021-05-24 15:05:00,239.1,239.38,239.09,239.29,14970.0,220.9812,221.24,220.972,221.1568,14970.0
2021-05-24 15:10:00,239.31,239.56,239.14,239.16,27338.0,221.1753,221.4064,221.0182,221.0367,27338.0
2021-05-24 15:15:00,239.18,239.32,239.04,239.07,11621.0,221.0552,221.1846,220.9258,220.9535,11621.0
2021-05-24 15:20:00,239.02,239.16,238.92,239.14,14465.0,220.9073,221.0367,220.8149,221.0182,14465.0
2021-05-24 15:25:00,239.17,239.61,239.17,239.61,12955.0,221.0459,221.4526,221.0459,221.4526,12955.0
2021-05-24 15:30:00,239.56,239.71,239.2,239.3,19840.0,221.4064,221.545,221.0736,221.1661,19840.0
2021-05-24 15:35:00,239.31,239.37,239.09,239.2,16650.0,221.1753,221.2308,220.972,221.0736,16650.0
2021-05-24 15:40:00,239.2,239.33,238.96,239.07,32908.0,221.0736,221.1938,220.8518,220.9535,32908.0
2021-05-24 15:45:00,239.11,239.19,238.94,239.14,30305.0,220.9905,221.0644,220.8333,221.0182,30305.0
2021-05-24 15:50:00,239.19,239.23,238.9,239.2,52024.0,221.0644,221.1014,220.7964,221.0736,52024.0
2021-05-24 15:55:00,239.18,239.39,238.88,238.89,116155.0,221.0552,221.2492,220.7779,220.7871,116155.0
2021-05-25 09:30:00,239.51,240.73,239.21,240.73,55485.0,221.3602,222.4877,221.0829,222.4877,55485.0
2021-05-25 09:35:00,240.79,241.25,240.44,241.23,35904.0,222.5432,222.9683,222.2197,222.9498,35904.0
2021-05-25 09:40:00,241.26,241.8,240.99,241.52,19817.0,222.9775,223.4766,222.728,223.2178,19817.0
2021-05-25 09:45:00,241.62,241.89,241.11,241.13,26870.0,223.3103,223.5598,222.8389,222.8574,26870.0
2021-05-25 09:50:00,241.12,241.12,239.61,239.65,29833.0,222.8482,222.8482,221.4526,221.4895,29833.0
2021-05-25 09:55:00,239.84,240.11,239.16,239.31,22054.0,221.6651,221.9147,221.0367,221.1753,22054.0
2021-05-25 10:00:00,239.32,239.84,239.11,239.73,38222.0,221.1846,221.6651,220.9905,221.5635,38222.0
2021-05-25 10:05:00,239.77,240.33,239.53,240.23,24817.0,221.6005,222.118,221.3786,222.0256,24817.0
2021-05-25 10:10:00,240.18,240.18,239.31,239.72,7935.0,221.9794,221.9794,221.1753,221.5542,7935.0
2021-05-25 10:15:00,239.72,240.05,239.56,239.7,13165.0,221.5542,221.8592,221.4064,221.5358,13165.0
2021-05-25 10:20:00,239.76,239.8,239.5,239.71,19944.0,221.5912,221.6282,221.3509,221.545,19944.0
2021-05-25 10:25:00,239.71,239.71,239.29,239.34,8127.0,221.545,221.545,221.1568,221.203,8127.0
2021-05-25 10:30:00,239.38,239.59,238.94,238.94,16191.0,221.24,221.4341,220.8333,220.8333,16191.0
2021-05-25 10:35:00,238.95,239.36,238.86,239.36,10871.0,220.8426,221.2215,220.7594,221.2215,10871.0
2021-05-25 10:40:00,239.36,239.59,239.16,239.59,8412.0,221.2215,221.4341,221.0367,221.4341,8412.0
2021-05-25 10:45:00,239.6,239.74,239.37,239.42,11198.0,221.4433,221.5727,221.2308,221.277,11198.0
2021-05-25 10:50:00,239.38,239.62,239.28,239.62,7013.0,221.24,221.4618,221.1476,221.4618,7013.0
2021-05-25 10:55:00,239.63,239.77,239.24,239.37,11839.0,221.4711,221.6005,221.1106,221.2308,11839.0
2021-05-25 11:00:00,239.3,239.3,238.42,238.42,14631.0,221.1661,221.1661,220.3528,220.3528,14631.0
2021-05-25 11:05:00,238.4,238.67,238.27,238.5,17667.0,220.3343,220.5838,220.2141,220.4267,17667.0
2021-05-25 11:10:00,238.52,238.94,238.49,238.82,13800.0,220.4452,220.8333,220.4175,220.7224,13800.0
2021-05-25 11:15:00,238.77,238.85,238.37,238.61,7691.0,220.6762,220.7502,220.3065,220.5284,7691.0
2021-05-25 11:20:00,238.56,238.77,238.44,238.65,10227.0,220.4821,220.6762,220.3712,220.5653,10227.0
2021-05-25 11:25:00,238.59,238.63,238.07,238.25,24491.0,220.5099,220.5468,220.0293,220.1956,24491.0
2021-05-25 11:30:00,238.29,238.51,237.94,237.99,15469.0,220.2326,220.4359,219.9091,219.9553,15469.0
2021-05-25 11:35:00,237.99,238.49,237.99,238.36,11520.0,219.9553,220.4175,219.9553,220.2973,11520.0
2021-05-25 11:40:00,238.33,238.64,238.24,238.64,5670.0,220.2696,220.5561,220.1864,220.5561,5670.0
2021-05-25 11:45:00,238.63,238.67,238.42,238.48,5400.0,220.5468,220.5838,220.3528,220.4082,5400.0
2021-05-25 11:50:00,238.57,238.75,238.47,238.65,5389.0,220.4914,220.6577,220.399,220.5653,5389.0
2021-05-25 11:55:00,238.57,238.93,238.5,238.9,4834.0,220.4914,220.8241,220.4267,220.7964,4834.0
2021-05-25 12:00:00,238.88,239.11,238.88,239.05,5159.0,220.7779,220.9905,220.7779,220.935,5159.0
2021-05-25 12:05:00,239.17,239.25,238.97,239.24,7760.0,221.0459,221.1199,220.8611,221.1106,7760.0
2021-05-25 12:10:00,239.27,239.35,239.11,239.21,5208.0,221.1383,221.2123,220.9905,221.0829,5208.0
2021-05-25 12:15:00,239.17,239.53,239.14,239.49,11361.0,221.0459,221.3786,221.0182,221.3417,11361.0
2021-05-25 12:20:00,239.5,239.73,239.37,239.38,9849.0,221.3509,221.5635,221.2308,221.24,9849.0
2021-05-25 12:25:00,239.37,239.58,239.3,239.57,11588.0,221.2308,221.4249,221.1661,221.4156,11588.0
2021-05-25 12:30:00,239.57,239.73,239.34,239.34,10527.0,221.4156,221.5635,221.203,221.203,10527.0
2021-05-25 12:35:00,239.35,239.35,239.2,239.25,5784.0,221.2123,221.2123,221.0736,221.1199,5784.0
2021-05-25 12:40:00,239.23,239.37,239.19,239.24,7541.0,221.1014,221.2308,221.0644,221.1106,7541.0
2021-05-25 12:45:00,239.31,239.35,239.14,239.14,6287.0,221.1753,221.2123,221.0182,221.0182,6287.0
2021-05-25 12:50:00,239.11,239.27,238.97,239.15,6418.0,220.9905,221.1383,220.8611,221.0274,6418.0
2021-05-25 12:55:00,239.14,239.2,239.02,239.08,6165.0,221.0182,221.0736,220.9073,220.9627,6165.0
2021-05-25 13:00:00,239.1,239.14,238.86,238.96,8314.0,220.9812,221.0182,220.7594,220.8518,8314.0
2021-05-25 13:05:00,238.86,239.02,238.69,238.85,8027.0,220.7594,220.9073,220.6023,220.7502,8027.0
2021-05-25 13:10:00,238.86,238.96,238.82,238.87,6578.0,220.7594,220.8518,220.7224,220.7687,6578.0
2021-05-25 13:15:00,238.88,238.91,238.63,238.64,4348.0,220.7779,220.8056,220.5468,220.5561,4348.0
2021-05-25 13:20:00,238.58,238.83,238.56,238.71,6382.0,220.5006,220.7317,220.4821,220.6208,6382.0
2021-05-25 13:25:00,238.7,238.76,238.54,238.76,6217.0,220.6115,220.667,220.4637,220.667,6217.0
2021-05-25 13:30:00,238.78,238.85,238.7,238.79,6949.0,220.6855,220.7502,220.6115,220.6947,6949.0
2021-05-25 13:35:00,238.74,238.81,238.57,238.76,5271.0,220.6485,220.7132,220.4914,220.667,5271.0
2021-05-25 13:40:00,238.73,238.73,238.41,238.48,13598.0,220.6393,220.6393,220.3435,220.4082,13598.0
2021-05-25 13:45:00,238.48,238.76,238.47,238.65,7515.0,220.4082,220.667,220.399,220.5653,7515.0
2021-05-25 13:50:00,238.59,238.68,238.5,238.56,8040.0,220.5099,220.5931,220.4267,220.4821,8040.0
2021-05-25 13:55:00,238.63,238.64,238.45,238.56,5511.0,220.5468,220.5561,220.3805,220.4821,5511.0
2021-05-25 14:00:00,238.56,238.59,238.29,238.41,9524.0,220.4821,220.5099,220.2326,220.3435,9524.0
2021-05-25 14:05:00,238.49,238.64,238.45,238.61,4819.0,220.4175,220.5561,220.3805,220.5284,4819.0
2021-05-25 14:10:00,238.57,238.57,238.37,238.53,6709.0,220.4914,220.4914,220.3065,220.4544,6709.0
2021-05-25 14:15:00,238.47,238.56,238.13,238.23,25019.0,220.399,220.4821,220.0847,220.1772,25019.0
2021-05-25 14:20:00,238.2,238.2,237.9,238.01,11740.0,220.1494,220.1494,219.8722,219.9738,11740.0
2021-05-25 14:25:00,238.02,238.33,237.98,238.16,7912.0,219.9831,220.2696,219.9461,220.1125,7912.0
2021-05-25 14:30:00,238.2,238.28,238.11,238.27,5160.0,220.1494,220.2234,220.0662,220.2141,5160.0
2021-05-25 14:35:00,238.18,238.47,238.13,238.45,6213.0,220.1309,220.399,220.0847,220.3805,6213.0
2021-05-25 14:40:00,238.47,238.52,238.31,238.45,13587.0,220.399,220.4452,220.2511,220.3805,13587.0
2021-05-25 14:45:00,238.47,238.47,238.05,238.11,13225.0,220.399,220.399,220.0108,220.0662,13225.0
2021-05-25 14:50:00,238.05,238.13,237.92,237.92,16085.0,220.0108,220.0847,219.8906,219.8906,16085.0
2021-05-25 14:55:00,237.97,238.05,237.75,237.77,15548.0,219.9369,220.0108,219.7335,219.752,15548.0
2021-05-25 15:00:00,237.71,237.78,237.5,237.65,20584.0,219.6966,219.7613,219.5025,219.6411,20584.0
2021-05-25 15:05:00,237.67,238.05,237.66,237.82,28437.0,219.6596,220.0108,219.6503,219.7982,28437.0
2021-05-25 15:10:00,237.8,237.85,237.58,237.59,4715.0,219.7797,219.8259,219.5764,219.5857,4715.0
2021-05-25 15:15:00,237.59,237.72,237.45,237.68,5551.0,219.5857,219.7058,219.4563,219.6688,5551.0
2021-05-25 15:20:00,237.69,237.93,237.66,237.74,6189.0,219.6781,219.8999,219.6503,219.7243,6189.0
2021-05-25 15:25:00,237.76,237.89,237.55,237.55,5756.0,219.7428,219.8629,219.5487,219.5487,5756.0
2021-05-25 15:30:00,237.54,237.54,237.35,237.37,12573.0,219.5394,219.5394,219.3638,219.3823,12573.0
2021-05-25 15:35:00,237.46,237.62,237.35,237.52,12871.0,219.4655,219.6134,219.3638,219.521,12871.0
2021-05-25 15:40:00,237.48,237.71,237.44,237.49,17041.0,219.484,219.6966,219.447,219.4932,17041.0
2021-05-25 15:45:00,237.46,237.53,237.15,237.17,30547.0,219.4655,219.5302,219.179,219.1975,30547.0
2021-05-25 15:50:00,237.1,237.17,236.74,237.02,62966.0,219.1328,219.1975,218.8001,219.0588,62966.0
2021-05-25 15:55:00,237.01,237.46,237.01,237.29,110218.0,219.0496,219.4655,219.0496,219.3084,110218.0
2021-05-26 09:30:00,237.41,239.5,237.41,239.2,51948.0,219.4193,221.3509,219.4193,221.0736,51948.0
2021-05-26 09:35:00,239.04,239.34,237.71,238.07,28048.0,220.9258,221.203,219.6966,220.0293,28048.0
2021-05-26 09:40:00,238.14,238.43,237.57,238.35,23209.0,220.094,220.362,219.5672,220.2881,23209.0
2021-05-26 09:45:00,238.36,238.36,237.41,237.49,16811.0,220.2973,220.2973,219.4193,219.4932,16811.0
2021-05-26 09:50:00,237.47,237.76,237.01,237.72,21517.0,219.4747,219.7428,219.0496,219.7058,21517.0
2021-05-26 09:55:00,237.6,237.66,237.07,237.27,10401.0,219.5949,219.6503,219.1051,219.2899,10401.0
2021-05-26 10:00:00,237.35,237.35,236.86,237.18,21555.0,219.3638,219.3638,218.911,219.2067,21555.0
2021-05-26 10:05:00,237.27,237.54,236.72,237.04,52040.0,219.2899,219.5394,218.7816,219.0773,52040.0
2021-05-26 10:10:00,237.0,237.7,236.92,237.66,15990.0,219.0404,219.6873,218.9664,219.6503,15990.0
2021-05-26 10:15:00,237.72,237.89,237.41,237.86,7581.0,219.7058,219.8629,219.4193,219.8352,7581.0
2021-05-26 10:20:00,237.89,237.94,237.52,237.71,8894.0,219.8629,219.9091,219.521,219.6966,8894.0
2021-05-26 10:25:00,237.7,237.7,237.15,237.27,11213.0,219.6873,219.6873,219.179,219.2899,11213.0
2021-05-26 10:30:00,237.23,237.26,236.84,237.17,11820.0,219.2529,219.2807,218.8925,219.1975,11820.0
2021-05-26 10:35:00,237.19,237.24,236.83,236.83,15915.0,219.216,219.2622,218.8832,218.8832,15915.0
2021-05-26 10:40:00,236.91,237.19,236.91,237.11,7021.0,218.9572,219.216,218.9572,219.142,7021.0
2021-05-26 10:45:00,237.08,237.35,237.08,237.28,12082.0,219.1143,219.3638,219.1143,219.2991,12082.0
2021-05-26 10:50:00,237.36,237.41,236.65,236.79,10224.0,219.3731,219.4193,218.7169,218.8463,10224.0
2021-05-26 10:55:00,236.81,237.03,236.73,236.91,8011.0,218.8648,219.0681,218.7908,218.9572,8011.0
2021-05-26 11:00:00,236.95,237.16,236.86,236.98,10025.0,218.9942,219.1882,218.911,219.0219,10025.0
2021-05-26 11:05:00,237.06,237.26,237.04,237.19,8290.0,219.0958,219.2807,219.0773,219.216,8290.0
2021-05-26 11:10:00,237.15,237.29,236.88,237.01,24326.0,219.179,219.3084,218.9295,219.0496,24326.0
2021-05-26 11:15:00,237.01,237.02,236.62,236.84,8475.0,219.0496,219.0588,218.6892,218.8925,8475.0
2021-05-26 11:20:00,237.0,237.27,236.73,236.92,9726.0,219.0404,219.2899,218.7908,218.9664,9726.0
2021-05-26 11:25:00,236.96,237.0,236.74,237.0,8057.0,219.0034,219.0404,218.8001,219.0404,8057.0
2021-05-26 11:30:00,236.98,237.14,236.84,237.0,22800.0,219.0219,219.1698,218.8925,219.0404,22800.0
2021-05-26 11:35:00,237.0,237.18,236.9,237.04,4939.0,219.0404,219.2067,218.9479,219.0773,4939.0
2021-05-26 11:40:00,237.03,237.14,236.92,236.92,13886.0,219.0681,219.1698,218.9664,218.9664,13886.0
2021-05-26 11:45:00,237.01,237.42,236.98,237.42,14746.0,219.0496,219.4285,219.0219,219.4285,14746.0
2021-05-26 11:50:00,237.49,237.59,237.36,237.46,8351.0,219.4932,219.5857,219.3731,219.4655,8351.0
2021-05-26 11:55:00,237.5,237.5,237.35,237.43,4787.0,219.5025,219.5025,219.3638,219.4378,4787.0
2021-05-26 12:00:00,237.45,237.58,237.28,237.33,7210.0,219.4563,219.5764,219.2991,219.3454,7210.0
2021-05-26 12:05:00,237.42,237.56,237.37,237.55,3399.0,219.4285,219.5579,219.3823,219.5487,3399.0
2021-05-26 12:10:00,237.56,237.83,237.55,237.64,3423.0,219.5579,219.8075,219.5487,219.6319,3423.0
2021-05-26 12:15:00,237.67,237.71,237.51,237.58,4139.0,219.6596,219.6966,219.5117,219.5764,4139.0
2021-05-26 12:20:00,237.52,237.62,237.49,237.6,3706.0,219.521,219.6134,219.4932,219.5949,3706.0
2021-05-26 12:25:00,237.59,237.6,237.44,237.52,5955.0,219.5857,219.5949,219.447,219.521,5955.0
2021-05-26 12:30:00,237.56,237.8,237.53,237.68,5088.0,219.5579,219.7797,219.5302,219.6688,5088.0
2021-05-26 12:35:00,237.63,237.63,237.39,237.44,3850.0,219.6226,219.6226,219.4008,219.447,3850.0
2021-05-26 12:40:00,237.42,237.68,237.4,237.63,5619.0,219.4285,219.6688,219.41,219.6226,5619.0
2021-05-26 12:45:00,237.61,237.62,237.44,237.56,3801.0,219.6041,219.6134,219.447,219.5579,3801.0
2021-05-26 12:50:00,237.56,237.63,237.53,237.58,4215.0,219.5579,219.6226,219.5302,219.5764,4215.0
2021-05-26 12:55:00,237.53,237.53,237.32,237.36,4341.0,219.5302,219.5302,219.3361,219.3731,4341.0
2021-05-26 13:00:00,237.36,237.46,237.3,237.42,5036.0,219.3731,219.4655,219.3176,219.4285,5036.0
2021-05-26 13:05:00,237.42,237.47,237.16,237.24,6517.0,219.4285,219.4747,219.1882,219.2622,6517.0
2021-05-26 13:10:00,237.27,237.46,237.22,237.35,7126.0,219.2899,219.4655,219.2437,219.3638,7126.0
2021-05-26 13:15:00,237.34,237.38,237.22,237.34,5393.0,219.3546,219.3916,219.2437,219.3546,5393.0
2021-05-26 13:20:00,237.43,237.44,237.29,237.34,3240.0,219.4378,219.447,219.3084,219.3546,3240.0
2021-05-26 13:25:00,237.34,237.44,237.31,237.33,6951.0,219.3546,219.447,219.3269,219.3454,6951.0
2021-05-26 13:30:00,237.35,237.37,237.26,237.28,7545.0,219.3638,219.3823,219.2807,219.2991,7545.0
2021-05-26 13:35:00,237.28,237.31,237.19,237.26,5237.0,219.2991,219.3269,219.216,219.2807,5237.0
2021-05-26 13:40:00,237.25,237.39,237.13,237.17,13027.0,219.2714,219.4008,219.1605,219.1975,13027.0
2021-05-26 13:45:00,237.19,237.26,237.06,237.16,8264.0,219.216,219.2807,219.0958,219.1882,8264.0
2021-05-26 13:50:00,237.16,237.23,237.1,237.2,14840.0,219.1882,219.2529,219.1328,219.2252,14840.0
2021-05-26 13:55:00,237.25,237.43,237.25,237.29,7201.0,219.2714,219.4378,219.2714,219.3084,7201.0
2021-05-26 14:00:00,237.28,237.44,237.14,237.22,8338.0,219.2991,219.447,219.1698,219.2437,8338.0
2021-05-26 14:05:00,237.22,237.42,237.21,237.35,6464.0,219.2437,219.4285,219.2344,219.3638,6464.0
2021-05-26 14:10:00,237.4,237.53,237.35,237.49,7351.0,219.41,219.5302,219.3638,219.4932,7351.0
2021-05-26 14:15:00,237.5,237.61,237.42,237.53,7713.0,219.5025,219.6041,219.4285,219.5302,7713.0
2021-05-26 14:20:00,237.59,237.62,237.4,237.57,6808.0,219.5857,219.6134,219.41,219.5672,6808.0
2021-05-26 14:25:00,237.55,237.58,237.37,237.5,7089.0,219.5487,219.5764,219.3823,219.5025,7089.0
2021-05-26 14:30:00,237.56,237.58,237.43,237.53,5358.0,219.5579,219.5764,219.4378,219.5302,5358.0
2021-05-26 14:35:00,237.55,237.64,237.54,237.57,4549.0,219.5487,219.6319,219.5394,219.5672,4549.0
2021-05-26 14:40:00,237.61,237.64,237.5,237.61,11594.0,219.6041,219.6319,219.5025,219.6041,11594.0
2021-05-26 14:45:00,237.58,237.65,237.43,237.46,5500.0,219.5764,219.6411,219.4378,219.4655,5500.0
2021-05-26 14:50:00,237.41,237.58,237.35,237.43,5574.0,219.4193,219.5764,219.3638,219.4378,5574.0
2021-05-26 14:55:00,237.4,237.6,237.34,237.6,7425.0,219.41,219.5949,219.3546,219.5949,7425.0
2021-05-26 15:00:00,237.54,237.54,237.4,237.42,10806.0,219.5394,219.5394,219.41,219.4285,10806.0
2021-05-26 15:05:00,237.46,237.52,237.39,237.48,8666.0,219.4655,219.521,219.4008,219.484,8666.0
2021-05-26 15:10:00,237.47,237.66,237.44,237.55,8525.0,219.4747,219.6503,219.447,219.5487,8525.0
2021-05-26 15:15:00,237.57,237.58,237.35,237.39,5859.0,219.5672,219.5764,219.3638,219.4008,5859.0
2021-05-26 15:20:00,237.45,237.62,237.45,237.54,10033.0,219.4563,219.6134,219.4563,219.5394,10033.0
2021-05-26 15:25:00,237.55,237.81,237.49,237.81,6683.0,219.5487,219.789,219.4932,219.789,6683.0
2021-05-26 15:30:00,237.8,238.0,237.8,237.91,16073.0,219.7797,219.9646,219.7797,219.8814,16073.0
2021-05-26 15:35:00,237.93,238.0,237.82,237.82,15256.0,219.8999,219.9646,219.7982,219.7982,15256.0
2021-05-26 15:40:00,237.82,238.0,237.71,237.76,22673.0,219.7982,219.9646,219.6966,219.7428,22673.0
2021-05-26 15:45:00,237.77,237.91,237.69,237.74,21339.0,219.752,219.8814,219.6781,219.7243,21339.0
2021-05-26 15:50:00,237.74,237.81,237.55,237.74,25152.0,219.7243,219.789,219.5487,219.7243,25152.0
2021-05-26 15:55:00,237.74,237.91,237.55,237.71,78972.0,219.7243,219.8814,219.5487,219.6966,78972.0
2021-05-27 09:30:00,241.5,242.7,240.0,242.3,129323.0,223.1994,224.3084,221.813,223.9387,129323.0
2021-05-27 09:35:00,242.6,242.71,241.75,242.07,36744.0,224.216,224.3177,223.4304,223.7262,36744.0
2021-05-27 09:40:00,242.15,243.13,242.15,242.9,76985.0,223.8001,224.7058,223.8001,224.4933,76985.0
2021-05-27 09:45:00,243.08,243.12,242.06,242.61,35687.0,224.6596,224.6966,223.7169,224.2252,35687.0
2021-05-27 09:50:00,242.62,243.3,242.27,243.24,35848.0,224.2345,224.863,223.911,224.8075,35848.0
2021-05-27 09:55:00,243.24,243.37,242.85,242.95,22341.0,224.8075,224.9276,224.4471,224.5395,22341.0
2021-05-27 10:00:00,243.03,243.15,242.08,242.09,35768.0,224.6134,224.7243,223.7354,223.7446,35768.0
2021-05-27 10:05:00,242.24,242.44,241.15,241.66,29117.0,223.8833,224.0681,222.8759,223.3472,29117.0
2021-05-27 10:10:00,241.67,241.67,241.0,241.02,18102.0,223.3565,223.3565,222.7372,222.7557,18102.0
2021-05-27 10:15:00,241.01,241.11,240.58,240.6,26954.0,222.7465,222.8389,222.3491,222.3676,26954.0
2021-05-27 10:20:00,240.59,240.6,240.12,240.13,11544.0,222.3583,222.3676,221.9239,221.9332,11544.0
2021-05-27 10:25:00,240.21,240.41,240.03,240.33,11608.0,222.0071,222.192,221.8408,222.118,11608.0
2021-05-27 10:30:00,240.36,240.39,240.02,240.18,14038.0,222.1457,222.1735,221.8315,221.9794,14038.0
2021-05-27 10:35:00,240.17,240.78,240.17,240.37,20396.0,221.9701,222.5339,221.9701,222.155,20396.0
2021-05-27 10:40:00,240.32,240.87,240.3,240.82,14119.0,222.1088,222.6171,222.0903,222.5709,14119.0
2021-05-27 10:45:00,240.82,241.15,240.5,240.84,30534.0,222.5709,222.8759,222.2751,222.5894,30534.0
2021-05-27 10:50:00,240.66,240.72,240.05,240.53,22261.0,222.423,222.4785,221.8592,222.3029,22261.0
2021-05-27 10:55:00,240.5,240.63,240.23,240.43,5963.0,222.2751,222.3953,222.0256,222.2104,5963.0
2021-05-27 11:00:00,240.43,240.51,240.23,240.3,11735.0,222.2104,222.2844,222.0256,222.0903,11735.0
2021-05-27 11:05:00,240.39,240.54,240.24,240.24,8869.0,222.1735,222.3121,222.0348,222.0348,8869.0
2021-05-27 11:10:00,240.28,240.28,239.81,239.87,11709.0,222.0718,222.0718,221.6374,221.6929,11709.0
2021-05-27 11:15:00,239.91,240.13,239.55,239.62,21879.0,221.7298,221.9332,221.3971,221.4618,21879.0
2021-05-27 11:20:00,239.62,239.81,239.43,239.81,7056.0,221.4618,221.6374,221.2862,221.6374,7056.0
2021-05-27 11:25:00,239.84,239.91,239.34,239.34,8141.0,221.6651,221.7298,221.203,221.203,8141.0
2021-05-27 11:30:00,239.25,239.41,238.93,239.3,17048.0,221.1199,221.2677,220.8241,221.1661,17048.0
2021-05-27 11:35:00,239.37,239.45,239.26,239.41,6774.0,221.2308,221.3047,221.1291,221.2677,6774.0
2021-05-27 11:40:00,239.39,239.77,239.39,239.62,8057.0,221.2492,221.6005,221.2492,221.4618,8057.0
2021-05-27 11:45:00,239.55,239.62,239.3,239.31,3848.0,221.3971,221.4618,221.1661,221.1753,3848.0
2021-05-27 11:50:00,239.38,239.54,239.33,239.35,7923.0,221.24,221.3879,221.1938,221.2123,7923.0
2021-05-27 11:55:00,239.37,239.52,239.3,239.3,7032.0,221.2308,221.3694,221.1661,221.1661,7032.0
2021-05-27 12:00:00,239.31,239.64,239.28,239.64,4538.0,221.1753,221.4803,221.1476,221.4803,4538.0
2021-05-27 12:05:00,239.63,239.9,239.63,239.88,8866.0,221.4711,221.7206,221.4711,221.7021,8866.0
2021-05-27 12:10:00,239.79,239.81,239.63,239.78,4292.0,221.6189,221.6374,221.4711,221.6097,4292.0
2021-05-27 12:15:00,239.67,239.67,239.5,239.64,4721.0,221.508,221.508,221.3509,221.4803,4721.0
2021-05-27 12:20:00,239.57,239.78,239.5,239.76,4090.0,221.4156,221.6097,221.3509,221.5912,4090.0
2021-05-27 12:25:00,239.81,239.81,239.46,239.64,4540.0,221.6374,221.6374,221.3139,221.4803,4540.0
2021-05-27 12:30:00,239.73,239.93,239.67,239.9,2510.0,221.5635,221.7483,221.508,221.7206,2510.0
2021-05-27 12:35:00,239.88,239.98,239.71,239.81,7267.0,221.7021,221.7945,221.545,221.6374,7267.0
2021-05-27 12:40:00,239.85,239.9,239.78,239.8,5909.0,221.6744,221.7206,221.6097,221.6282,5909.0
2021-05-27 12:45:00,239.8,239.83,239.52,239.61,9553.0,221.6282,221.6559,221.3694,221.4526,9553.0
2021-05-27 12:50:00,239.58,239.74,239.58,239.68,3723.0,221.4249,221.5727,221.4249,221.5173,3723.0
2021-05-27 12:55:00,239.74,239.74,239.42,239.48,2922.0,221.5727,221.5727,221.277,221.3324,2922.0
2021-05-27 13:00:00,239.51,239.75,239.38,239.67,6378.0,221.3602,221.582,221.24,221.508,6378.0
2021-05-27 13:05:00,239.66,239.75,239.64,239.66,5015.0,221.4988,221.582,221.4803,221.4988,5015.0
2021-05-27 13:10:00,239.66,239.66,239.42,239.54,5131.0,221.4988,221.4988,221.277,221.3879,5131.0
2021-05-27 13:15:00,239.52,239.52,239.39,239.45,3815.0,221.3694,221.3694,221.2492,221.3047,3815.0
2021-05-27 13:20:00,239.45,239.47,239.21,239.21,5143.0,221.3047,221.3232,221.0829,221.0829,5143.0
2021-05-27 13:25:00,239.17,239.35,239.14,239.33,8822.0,221.0459,221.2123,221.0182,221.1938,8822.0
2021-05-27 13:30:00,239.33,239.5,239.27,239.38,4534.0,221.1938,221.3509,221.1383,221.24,4534.0
2021-05-27 13:35:00,239.36,239.39,239.01,239.18,7051.0,221.2215,221.2492,220.898,221.0552,7051.0
2021-05-27 13:40:00,239.14,239.18,239.03,239.1,6097.0,221.0182,221.0552,220.9165,220.9812,6097.0
2021-05-27 13:45:00,239.0,239.21,238.98,239.08,6518.0,220.8888,221.0829,220.8703,220.9627,6518.0
2021-05-27 13:50:00,239.09,239.1,238.93,239.1,4784.0,220.972,220.9812,220.8241,220.9812,4784.0
2021-05-27 13:55:00,239.02,239.48,239.02,239.48,6479.0,220.9073,221.3324,220.9073,221.3324,6479.0
2021-05-27 14:00:00,239.45,239.57,239.3,239.54,8954.0,221.3047,221.4156,221.1661,221.3879,8954.0
2021-05-27 14:05:00,239.51,239.62,239.46,239.57,7399.0,221.3602,221.4618,221.3139,221.4156,7399.0
2021-05-27 14:10:00,239.6,239.7,239.53,239.65,9655.0,221.4433,221.5358,221.3786,221.4895,9655.0
2021-05-27 14:15:00,239.72,240.0,239.72,239.89,12861.0,221.5542,221.813,221.5542,221.7114,12861.0
2021-05-27 14:20:00,239.87,240.0,239.83,239.94,8561.0,221.6929,221.813,221.6559,221.7576,8561.0
2021-05-27 14:25:00,239.95,240.32,239.95,240.32,17645.0,221.7668,222.1088,221.7668,222.1088,17645.0
2021-05-27 14:30:00,240.37,240.7,240.26,240.7,19701.0,222.155,222.46,222.0533,222.46,19701.0
2021-05-27 14:35:00,240.66,240.7,240.44,240.58,18112.0,222.423,222.46,222.2197,222.3491,18112.0
2021-05-27 14:40:00,240.58,240.8,240.51,240.8,16970.0,222.3491,222.5524,222.2844,222.5524,16970.0
2021-05-27 14:45:00,240.81,240.93,240.75,240.87,13035.0,222.5616,222.6725,222.5062,222.6171,13035.0
2021-05-27 14:50:00,240.89,241.35,240.78,241.3,31424.0,222.6356,223.0607,222.5339,223.0145,31424.0
2021-05-27 14:55:00,241.31,242.03,241.3,241.81,46904.0,223.0238,223.6892,223.0145,223.4859,46904.0
2021-05-27 15:00:00,241.77,241.77,241.53,241.61,26396.0,223.4489,223.4489,223.2271,223.301,26396.0
2021-05-27 15:05:00,241.62,241.9,241.45,241.82,27301.0,223.3103,223.569,223.1531,223.4951,27301.0
2021-05-27 15:10:00,241.84,241.87,241.43,241.45,12968.0,223.5136,223.5413,223.1347,223.1531,12968.0
2021-05-27 15:15:00,241.43,241.65,241.3,241.3,13427.0,223.1347,223.338,223.0145,223.0145,13427.0
2021-05-27 15:20:00,241.3,241.41,241.19,241.33,11557.0,223.0145,223.1162,222.9128,223.0422,11557.0
2021-05-27 15:25:00,241.35,241.53,241.31,241.33,11860.0,223.0607,223.2271,223.0238,223.0422,11860.0
2021-05-27 15:30:00,241.37,241.73,241.37,241.72,14768.0,223.0792,223.4119,223.0792,223.4027,14768.0
2021-05-27 15:35:00,241.7,242.03,241.59,241.62,28107.0,223.3842,223.6892,223.2825,223.3103,28107.0
2021-05-27 15:40:00,241.62,241.77,241.44,241.44,26347.0,223.3103,223.4489,223.1439,223.1439,26347.0
2021-05-27 15:45:00,241.45,241.72,241.37,241.5,31188.0,223.1531,223.4027,223.0792,223.1994,31188.0
2021-05-27 15:50:00,241.56,241.79,241.33,241.61,60109.0,223.2548,223.4674,223.0422,223.301,60109.0
2021-05-27 15:55:00,241.61,241.87,241.26,241.46,131523.0,223.301,223.5413,222.9775,223.1624,131523.0
2021-05-28 09:30:00,241.91,242.26,240.19,241.52,69850.0,223.5783,223.9018,221.9886,223.2178,69850.0
2021-05-28 09:35:00,241.55,241.66,239.5,240.06,30375.0,223.2456,223.3472,221.3509,221.8685,30375.0
2021-05-28 09:40:00,240.0,240.0,239.09,239.52,17599.0,221.813,221.813,220.972,221.3694,17599.0
2021-05-28 09:45:00,239.67,240.54,239.35,240.31,31069.0,221.508,222.3121,221.2123,222.0995,31069.0
2021-05-28 09:50:00,240.25,240.48,239.81,240.36,14484.0,222.0441,222.2566,221.6374,222.1457,14484.0
2021-05-28 09:55:00,240.32,240.79,240.25,240.34,21416.0,222.1088,222.5432,222.0441,222.1273,21416.0
2021-05-28 10:00:00,240.35,240.81,240.09,240.27,14030.0,222.1365,222.5616,221.8962,222.0626,14030.0
2021-05-28 10:05:00,240.37,240.37,238.95,239.06,30635.0,222.155,222.155,220.8426,220.9443,30635.0
2021-05-28 10:10:00,239.01,239.2,238.79,238.9,26950.0,220.898,221.0736,220.6947,220.7964,26950.0
2021-05-28 10:15:00,238.96,239.35,238.86,239.16,18780.0,220.8518,221.2123,220.7594,221.0367,18780.0
2021-05-28 10:20:00,239.2,239.25,238.91,238.95,11369.0,221.0736,221.1199,220.8056,220.8426,11369.0
2021-05-28 10:25:00,239.08,239.52,238.9,239.52,11560.0,220.9627,221.3694,220.7964,221.3694,11560.0
2021-05-28 10:30:00,239.51,239.96,239.51,239.71,17374.0,221.3602,221.7761,221.3602,221.545,17374.0
2021-05-28 10:35:00,239.73,239.75,239.21,239.25,10423.0,221.5635,221.582,221.0829,221.1199,10423.0
2021-05-28 10:40:00,239.29,239.5,239.18,239.49,7904.0,221.1568,221.3509,221.0552,221.3417,7904.0
2021-05-28 10:45:00,239.58,239.58,239.22,239.28,10354.0,221.4249,221.4249,221.0921,221.1476,10354.0
2021-05-28 10:50:00,239.28,239.31,239.09,239.19,11294.0,221.1476,221.1753,220.972,221.0644,11294.0
2021-05-28 10:55:00,239.2,239.63,239.2,239.51,12900.0,221.0736,221.4711,221.0736,221.3602,12900.0
2021-05-28 11:00:00,239.5,239.55,239.34,239.43,10044.0,221.3509,221.3971,221.203,221.2862,10044.0
2021-05-28 11:05:00,239.45,239.52,239.33,239.41,7490.0,221.3047,221.3694,221.1938,221.2677,7490.0
2021-05-28 11:10:00,239.4,239.5,239.26,239.45,14354.0,221.2585,221.3509,221.1291,221.3047,14354.0
2021-05-28 11:15:00,239.45,239.7,239.43,239.46,15620.0,221.3047,221.5358,221.2862,221.3139,15620.0
2021-05-28 11:20:00,239.49,239.78,239.27,239.73,13911.0,221.3417,221.6097,221.1383,221.5635,13911.0
2021-05-28 11:25:00,239.71,239.89,239.55,239.57,11971.0,221.545,221.7114,221.3971,221.4156,11971.0
2021-05-28 11:30:00,239.57,239.86,239.55,239.8,5113.0,221.4156,221.6836,221.3971,221.6282,5113.0
2021-05-28 11:35:00,239.93,240.03,239.82,239.83,10430.0,221.7483,221.8408,221.6467,221.6559,10430.0
2021-05-28 11:40:00,239.87,239.87,239.57,239.64,8148.0,221.6929,221.6929,221.4156,221.4803,8148.0
2021-05-28 11:45:00,239.61,240.05,239.57,239.96,7835.0,221.4526,221.8592,221.4156,221.7761,7835.0
2021-05-28 11:50:00,239.97,240.04,239.94,240.03,5177.0,221.7853,221.85,221.7576,221.8408,5177.0
2021-05-28 11:55:00,240.11,240.21,240.02,240.06,8931.0,221.9147,222.0071,221.8315,221.8685,8931.0
2021-05-28 12:00:00,240.0,240.22,239.86,240.04,8079.0,221.813,222.0164,221.6836,221.85,8079.0
2021-05-28 12:05:00,240.05,240.21,239.96,240.02,6860.0,221.8592,222.0071,221.7761,221.8315,6860.0
2021-05-28 12:10:00,240.01,240.09,239.94,240.04,5524.0,221.8223,221.8962,221.7576,221.85,5524.0
2021-05-28 12:15:00,240.04,240.04,239.75,239.84,18767.0,221.85,221.85,221.582,221.6651,18767.0
2021-05-28 12:20:00,239.84,239.95,239.82,239.89,8837.0,221.6651,221.7668,221.6467,221.7114,8837.0
2021-05-28 12:25:00,239.85,239.85,239.64,239.69,8310.0,221.6744,221.6744,221.4803,221.5265,8310.0
2021-05-28 12:30:00,239.71,240.05,239.63,239.93,12504.0,221.545,221.8592,221.4711,221.7483,12504.0
2021-05-28 12:35:00,239.93,239.97,239.72,239.9,11285.0,221.7483,221.7853,221.5542,221.7206,11285.0
2021-05-28 12:40:00,239.93,240.0,239.9,239.95,7691.0,221.7483,221.813,221.7206,221.7668,7691.0
2021-05-28 12:45:00,239.93,240.03,239.58,239.82,10637.0,221.7483,221.8408,221.4249,221.6467,10637.0
2021-05-28 12:50:00,239.77,239.77,239.68,239.72,5939.0,221.6005,221.6005,221.5173,221.5542,5939.0
2021-05-28 12:55:00,239.69,239.79,239.63,239.79,9553.0,221.5265,221.6189,221.4711,221.6189,9553.0
2021-05-28 13:00:00,239.82,239.83,239.62,239.62,7920.0,221.6467,221.6559,221.4618,221.4618,7920.0
2021-05-28 13:05:00,239.62,239.78,239.59,239.7,5717.0,221.4618,221.6097,221.4341,221.5358,5717.0
2021-05-28 13:10:00,239.68,239.72,239.45,239.46,12258.0,221.5173,221.5542,221.3047,221.3139,12258.0
2021-05-28 13:15:00,239.49,239.9,239.36,239.9,10045.0,221.3417,221.7206,221.2215,221.7206,10045.0
2021-05-28 13:20:00,239.87,239.99,239.75,239.99,11365.0,221.6929,221.8038,221.582,221.8038,11365.0
2021-05-28 13:25:00,240.02,240.29,239.99,240.29,7899.0,221.8315,222.081,221.8038,222.081,7899.0
2021-05-28 13:30:00,240.31,240.49,240.15,240.34,11669.0,222.0995,222.2659,221.9517,222.1273,11669.0
2021-05-28 13:35:00,240.36,240.54,240.26,240.52,14884.0,222.1457,222.3121,222.0533,222.2936,14884.0
2021-05-28 13:40:00,240.6,240.88,240.44,240.88,12683.0,222.3676,222.6263,222.2197,222.6263,12683.0
2021-05-28 13:45:00,240.84,241.12,240.79,241.07,12391.0,222.5894,222.8482,222.5432,222.8019,12391.0
2021-05-28 13:50:00,241.03,241.08,240.85,240.85,10747.0,222.765,222.8112,222.5986,222.5986,10747.0
2021-05-28 13:55:00,240.82,241.07,240.78,241.02,12099.0,222.5709,222.8019,222.5339,222.7557,12099.0
2021-05-28 14:00:00,241.03,241.19,240.85,240.85,13436.0,222.765,222.9128,222.5986,222.5986,13436.0
2021-05-28 14:05:00,240.89,240.97,240.52,240.61,32756.0,222.6356,222.7095,222.2936,222.3768,32756.0
2021-05-28 14:10:00,240.61,240.73,240.53,240.59,16413.0,222.3768,222.4877,222.3029,222.3583,16413.0
2021-05-28 14:15:00,240.56,240.85,240.47,240.85,13122.0,222.3306,222.5986,222.2474,222.5986,13122.0
2021-05-28 14:20:00,240.79,240.87,240.68,240.78,21675.0,222.5432,222.6171,222.4415,222.5339,21675.0
2021-05-28 14:25:00,240.89,240.89,240.68,240.77,15769.0,222.6356,222.6356,222.4415,222.5247,15769.0
2021-05-28 14:30:00,240.76,240.8,240.67,240.79,8555.0,222.5154,222.5524,222.4323,222.5432,8555.0
2021-05-28 14:35:00,240.78,240.98,240.76,240.88,17449.0,222.5339,222.7188,222.5154,222.6263,17449.0
2021-05-28 14:40:00,240.85,241.0,240.76,241.0,11582.0,222.5986,222.7372,222.5154,222.7372,11582.0
2021-05-28 14:45:00,240.92,241.0,240.89,240.9,7564.0,222.6633,222.7372,222.6356,222.6448,7564.0
2021-05-28 14:50:00,240.83,240.94,240.77,240.9,24504.0,222.5801,222.6818,222.5247,222.6448,24504.0
2021-05-28 14:55:00,240.9,241.25,240.9,241.04,24751.0,222.6448,222.9683,222.6448,222.7742,24751.0
2021-05-28 15:00:00,241.04,241.35,241.04,241.34,18557.0,222.7742,223.0607,222.7742,223.0515,18557.0
2021-05-28 15:05:00,241.31,241.45,241.26,241.4,11438.0,223.0238,223.1531,222.9775,223.1069,11438.0
2021-05-28 15:10:00,241.41,241.41,241.2,241.3,20849.0,223.1162,223.1162,222.9221,223.0145,20849.0
2021-05-28 15:15:00,241.33,241.44,241.24,241.37,23363.0,223.0422,223.1439,222.9591,223.0792,23363.0
2021-05-28 15:20:00,241.34,241.49,241.32,241.46,19269.0,223.0515,223.1901,223.033,223.1624,19269.0
2021-05-28 15:25:00,241.48,241.54,241.4,241.43,15931.0,223.1809,223.2363,223.1069,223.1347,15931.0
2021-05-28 15:30:00,241.41,241.69,241.37,241.59,21438.0,223.1162,223.375,223.0792,223.2825,21438.0
2021-05-28 15:35:00,241.6,241.78,241.52,241.57,16873.0,223.2918,223.4581,223.2178,223.2641,16873.0
2021-05-28 15:40:00,241.57,241.57,241.37,241.41,33652.0,223.2641,223.2641,223.0792,223.1162,33652.0
2021-05-28 15:45:00,241.41,241.49,241.34,241.35,33884.0,223.1162,223.1901,223.0515,223.0607,33884.0
2021-05-28 15:50:00,241.37,241.55,241.23,241.4,51194.0,223.0792,223.2456,222.9498,223.1069,51194.0
2021-05-28 15:55:00,241.5,241.5,241.02,241.09,153018.0,223.1994,223.1994,222.7557,222.8204,153018.0
2021-06-01 09:30:00,244.01,244.87,243.57,244.55,100905.0,225.5191,226.314,225.1125,226.0182,100905.0
2021-06-01 09:35:00,244.6,244.68,242.61,242.74,34087.0,226.0644,226.1384,224.2252,224.3454,34087.0
2021-06-01 09:40:00,242.66,243.27,241.81,243.2,39585.0,224.2715,224.8352,223.4859,224.7705,39585.0
2021-06-01 09:45:00,243.19,244.2,243.02,243.93,25250.0,224.7613,225.6948,224.6042,225.4452,25250.0
2021-06-01 09:50:00,244.08,244.25,243.44,244.0,29341.0,225.5838,225.741,224.9923,225.5099,29341.0
2021-06-01 09:55:00,244.02,244.19,243.38,243.42,24934.0,225.5284,225.6855,224.9369,224.9739,24934.0
2021-06-01 10:00:00,243.43,244.19,243.03,244.02,46304.0,224.9831,225.6855,224.6134,225.5284,46304.0
2021-06-01 10:05:00,243.94,244.32,243.66,244.3,15410.0,225.4545,225.8057,225.1957,225.7872,15410.0
2021-06-01 10:10:00,244.31,244.31,243.94,244.26,12866.0,225.7964,225.7964,225.4545,225.7502,12866.0
2021-06-01 10:15:00,244.26,244.69,244.04,244.66,23216.0,225.7502,226.1476,225.5469,226.1199,23216.0
2021-06-01 10:20:00,244.69,244.89,244.48,244.88,17787.0,226.1476,226.3325,225.9535,226.3232,17787.0
2021-06-01 10:25:00,244.89,244.93,243.64,243.82,24753.0,226.3325,226.3694,225.1772,225.3435,24753.0
2021-06-01 10:30:00,243.79,244.57,243.79,244.46,19802.0,225.3158,226.0367,225.3158,225.935,19802.0
2021-06-01 10:35:00,244.56,244.78,244.03,244.23,19176.0,226.0275,226.2308,225.5376,225.7225,19176.0
2021-06-01 10:40:00,244.27,244.85,244.27,244.85,19633.0,225.7594,226.2955,225.7594,226.2955,19633.0
2021-06-01 10:45:00,244.76,244.84,244.17,244.28,16177.0,226.2123,226.2863,225.667,225.7687,16177.0
2021-06-01 10:50:00,244.31,244.48,244.03,244.1,25368.0,225.7964,225.9535,225.5376,225.6023,25368.0
2021-06-01 10:55:00,244.18,244.19,243.82,244.14,11860.0,225.6763,225.6855,225.3435,225.6393,11860.0
2021-06-01 11:00:00,244.1,244.28,243.96,244.14,12552.0,225.6023,225.7687,225.4729,225.6393,12552.0
2021-06-01 11:05:00,244.15,244.31,244.1,244.14,9311.0,225.6485,225.7964,225.6023,225.6393,9311.0
2021-06-01 11:10:00,244.09,244.36,244.07,244.22,20054.0,225.5931,225.8426,225.5746,225.7132,20054.0
2021-06-01 11:15:00,244.2,244.28,243.98,243.98,13460.0,225.6948,225.7687,225.4914,225.4914,13460.0
2021-06-01 11:20:00,243.97,244.13,243.82,243.87,13044.0,225.4822,225.6301,225.3435,225.3898,13044.0
2021-06-01 11:25:00,243.89,244.23,243.89,244.01,6340.0,225.4082,225.7225,225.4082,225.5191,6340.0
2021-06-01 11:30:00,243.99,244.18,243.76,244.12,15563.0,225.5007,225.6763,225.2881,225.6208,15563.0
2021-06-01 11:35:00,244.16,244.25,244.09,244.2,13191.0,225.6578,225.741,225.5931,225.6948,13191.0
2021-06-01 11:40:00,244.16,244.24,244.0,244.0,13201.0,225.6578,225.7317,225.5099,225.5099,13201.0
2021-06-01 11:45:00,244.06,244.1,243.83,243.89,12514.0,225.5654,225.6023,225.3528,225.4082,12514.0
2021-06-01 11:50:00,243.92,244.01,243.8,243.87,8362.0,225.436,225.5191,225.3251,225.3898,8362.0
2021-06-01 11:55:00,243.9,244.22,243.86,244.13,11671.0,225.4175,225.7132,225.3805,225.6301,11671.0
2021-06-01 12:00:00,244.13,244.21,243.98,244.14,19643.0,225.6301,225.704,225.4914,225.6393,19643.0
2021-06-01 12:05:00,244.17,244.24,243.85,243.94,11896.0,225.667,225.7317,225.3713,225.4545,11896.0
2021-06-01 12:10:00,243.98,244.09,243.96,243.98,4968.0,225.4914,225.5931,225.4729,225.4914,4968.0
2021-06-01 12:15:00,243.95,244.02,243.65,243.68,8783.0,225.4637,225.5284,225.1864,225.2142,8783.0
2021-06-01 12:20:00,243.68,243.88,243.61,243.87,22985.0,225.2142,225.399,225.1495,225.3898,22985.0
2021-06-01 12:25:00,243.88,243.94,243.77,243.85,7736.0,225.399,225.4545,225.2973,225.3713,7736.0
2021-06-01 12:30:00,243.81,243.83,243.68,243.73,8811.0,225.3343,225.3528,225.2142,225.2604,8811.0
2021-06-01 12:35:00,243.75,243.99,243.74,243.97,3763.0,225.2789,225.5007,225.2696,225.4822,3763.0
2021-06-01 12:40:00,243.92,243.97,243.72,243.77,8751.0,225.436,225.4822,225.2511,225.2973,8751.0
2021-06-01 12:45:00,243.81,243.89,243.71,243.71,2733.0,225.3343,225.4082,225.2419,225.2419,2733.0
2021-06-01 12:50:00,243.75,243.75,243.44,243.51,9003.0,225.2789,225.2789,224.9923,225.057,9003.0
2021-06-01 12:55:00,243.44,243.49,243.31,243.45,7991.0,224.9923,225.0386,224.8722,225.0016,7991.0
2021-06-01 13:00:00,243.45,243.47,243.22,243.22,8003.0,225.0016,225.0201,224.789,224.789,8003.0
2021-06-01 13:05:00,243.22,243.29,242.96,243.29,6932.0,224.789,224.8537,224.5487,224.8537,6932.0
2021-06-01 13:10:00,243.29,243.32,243.17,243.22,5751.0,224.8537,224.8814,224.7428,224.789,5751.0
2021-06-01 13:15:00,243.26,243.29,242.93,242.99,11648.0,224.826,224.8537,224.521,224.5764,11648.0
2021-06-01 13:20:00,243.01,243.27,242.89,242.95,38276.0,224.5949,224.8352,224.484,224.5395,38276.0
2021-06-01 13:25:00,243.01,243.26,243.01,243.06,10824.0,224.5949,224.826,224.5949,224.6411,10824.0
2021-06-01 13:30:00,243.05,243.05,242.87,242.98,3752.0,224.6319,224.6319,224.4655,224.5672,3752.0
2021-06-01 13:35:00,243.01,243.13,242.85,242.86,4146.0,224.5949,224.7058,224.4471,224.4563,4146.0
2021-06-01 13:40:00,242.83,242.83,242.64,242.72,7208.0,224.4286,224.4286,224.253,224.3269,7208.0
2021-06-01 13:45:00,242.78,242.86,242.75,242.77,10271.0,224.3824,224.4563,224.3546,224.3731,10271.0
2021-06-01 13:50:00,242.75,242.82,242.48,242.48,10687.0,224.3546,224.4193,224.1051,224.1051,10687.0
2021-06-01 13:55:00,242.45,242.62,242.44,242.5,6236.0,224.0774,224.2345,224.0681,224.1236,6236.0
2021-06-01 14:00:00,242.49,242.77,242.4,242.65,22950.0,224.1143,224.3731,224.0312,224.2622,22950.0
2021-06-01 14:05:00,242.71,242.85,242.52,242.56,12494.0,224.3177,224.4471,224.1421,224.179,12494.0
2021-06-01 14:10:00,242.57,242.75,242.52,242.67,5045.0,224.1883,224.3546,224.1421,224.2807,5045.0
2021-06-01 14:15:00,242.68,242.8,242.62,242.64,8750.0,224.2899,224.4008,224.2345,224.253,8750.0
2021-06-01 14:20:00,242.68,242.82,242.58,242.76,8647.0,224.2899,224.4193,224.1975,224.3639,8647.0
2021-06-01 14:25:00,242.75,242.8,242.63,242.8,12335.0,224.3546,224.4008,224.2437,224.4008,12335.0
2021-06-01 14:30:00,242.8,242.89,242.65,242.67,10471.0,224.4008,224.484,224.2622,224.2807,10471.0
2021-06-01 14:35:00,242.7,243.0,242.69,242.91,11765.0,224.3084,224.5857,224.2992,224.5025,11765.0
2021-06-01 14:40:00,242.92,243.12,242.86,243.06,8094.0,224.5117,224.6966,224.4563,224.6411,8094.0
2021-06-01 14:45:00,243.07,243.1,243.0,243.04,6248.0,224.6504,224.6781,224.5857,224.6227,6248.0
2021-06-01 14:50:00,243.09,243.11,242.96,242.98,8583.0,224.6689,224.6874,224.5487,224.5672,8583.0
2021-06-01 14:55:00,242.98,243.01,242.82,242.84,15437.0,224.5672,224.5949,224.4193,224.4378,15437.0
2021-06-01 15:00:00,242.8,242.83,242.65,242.73,21205.0,224.4008,224.4286,224.2622,224.3361,21205.0
2021-06-01 15:05:00,242.76,242.92,242.64,242.82,15501.0,224.3639,224.5117,224.253,224.4193,15501.0
2021-06-01 15:10:00,242.79,242.79,242.44,242.56,16269.0,224.3916,224.3916,224.0681,224.179,16269.0
2021-06-01 15:15:00,242.57,242.68,242.5,242.61,10271.0,224.1883,224.2899,224.1236,224.2252,10271.0
2021-06-01 15:20:00,242.62,242.75,242.59,242.68,14070.0,224.2345,224.3546,224.2068,224.2899,14070.0
2021-06-01 15:25:00,242.7,242.75,242.52,242.56,13933.0,224.3084,224.3546,224.1421,224.179,13933.0
2021-06-01 15:30:00,242.56,242.64,242.43,242.61,22549.0,224.179,224.253,224.0589,224.2252,22549.0
2021-06-01 15:35:00,242.61,242.64,242.5,242.61,21612.0,224.2252,224.253,224.1236,224.2252,21612.0
2021-06-01 15:40:00,242.6,242.6,242.33,242.47,43298.0,224.216,224.216,223.9665,224.0958,43298.0
2021-06-01 15:45:00,242.47,243.08,242.45,243.07,44103.0,224.0958,224.6596,224.0774,224.6504,44103.0
2021-06-01 15:50:00,243.06,243.1,242.79,242.95,56226.0,224.6411,224.6781,224.3916,224.5395,56226.0
2021-06-01 15:55:00,242.95,242.97,242.55,242.76,84972.0,224.5395,224.558,224.1698,224.3639,84972.0
2021-06-02 09:30:00,243.07,243.39,241.36,241.39,59585.0,224.6504,224.9461,223.07,223.0977,59585.0
2021-06-02 09:35:00,241.48,241.68,240.85,241.05,18070.0,223.1809,223.3657,222.5986,222.7835,18070.0
2021-06-02 09:40:00,240.99,241.68,240.7,241.47,21781.0,222.728,223.3657,222.46,223.1716,21781.0
2021-06-02 09:45:00,241.35,242.4,241.24,242.4,28248.0,223.0607,224.0312,222.9591,224.0312,28248.0
2021-06-02 09:50:00,242.29,242.44,241.7,241.84,11322.0,223.9295,224.0681,223.3842,223.5136,11322.0
2021-06-02 09:55:00,241.88,242.72,241.54,242.72,38374.0,223.5506,224.3269,223.2363,224.3269,38374.0
2021-06-02 10:00:00,242.76,243.57,242.58,243.48,32175.0,224.3639,225.1125,224.1975,225.0293,32175.0
2021-06-02 10:05:00,243.53,244.07,243.18,243.77,36327.0,225.0755,225.5746,224.752,225.2973,36327.0
2021-06-02 10:10:00,243.82,244.5,243.72,244.35,25737.0,225.3435,225.972,225.2511,225.8334,25737.0
2021-06-02 10:15:00,244.31,244.41,243.81,244.35,19122.0,225.7964,225.8888,225.3343,225.8334,19122.0
2021-06-02 10:20:00,244.31,244.6,243.82,244.04,23934.0,225.7964,226.0644,225.3435,225.5469,23934.0
2021-06-02 10:25:00,244.06,244.2,243.85,244.01,22676.0,225.5654,225.6948,225.3713,225.5191,22676.0
2021-06-02 10:30:00,244.07,244.52,244.03,244.28,20911.0,225.5746,225.9905,225.5376,225.7687,20911.0
2021-06-02 10:35:00,244.26,244.44,244.12,244.27,13280.0,225.7502,225.9166,225.6208,225.7594,13280.0
2021-06-02 10:40:00,244.36,244.57,244.26,244.57,11830.0,225.8426,226.0367,225.7502,226.0367,11830.0
2021-06-02 10:45:00,244.65,244.77,244.35,244.46,15726.0,226.1107,226.2216,225.8334,225.935,15726.0
2021-06-02 10:50:00,244.45,244.8,244.35,244.75,7482.0,225.9258,226.2493,225.8334,226.2031,7482.0
2021-06-02 10:55:00,244.78,245.1,244.77,244.97,70175.0,226.2308,226.5266,226.2216,226.4064,70175.0
2021-06-02 11:00:00,244.94,245.1,244.52,244.62,14985.0,226.3787,226.5266,225.9905,226.0829,14985.0
2021-06-02 11:05:00,244.66,244.93,244.4,244.48,9643.0,226.1199,226.3694,225.8796,225.9535,9643.0
2021-06-02 11:10:00,244.53,244.79,244.48,244.79,8720.0,225.9997,226.24,225.9535,226.24,8720.0
2021-06-02 11:15:00,244.85,244.9,244.44,244.77,15220.0,226.2955,226.3417,225.9166,226.2216,15220.0
2021-06-02 11:20:00,244.75,244.75,244.54,244.69,15297.0,226.2031,226.2031,226.009,226.1476,15297.0
2021-06-02 11:25:00,244.63,244.74,244.41,244.49,8855.0,226.0922,226.1938,225.8888,225.9628,8855.0
2021-06-02 11:30:00,244.59,244.8,244.56,244.7,10784.0,226.0552,226.2493,226.0275,226.1569,10784.0
2021-06-02 11:35:00,244.71,244.85,244.62,244.65,11591.0,226.1661,226.2955,226.0829,226.1107,11591.0
2021-06-02 11:40:00,244.63,244.76,244.57,244.61,14845.0,226.0922,226.2123,226.0367,226.0737,14845.0
2021-06-02 11:45:00,244.6,244.65,244.38,244.49,9148.0,226.0644,226.1107,225.8611,225.9628,9148.0
2021-06-02 11:50:00,244.47,244.47,243.82,244.05,30817.0,225.9443,225.9443,225.3435,225.5561,30817.0
2021-06-02 11:55:00,244.12,244.24,243.66,243.71,14894.0,225.6208,225.7317,225.1957,225.2419,14894.0
2021-06-02 12:00:00,243.65,243.9,243.59,243.59,13094.0,225.1864,225.4175,225.131,225.131,13094.0
2021-06-02 12:05:00,243.61,243.67,243.24,243.51,14165.0,225.1495,225.2049,224.8075,225.057,14165.0
2021-06-02 12:10:00,243.52,243.57,243.32,243.36,13286.0,225.0663,225.1125,224.8814,224.9184,13286.0
2021-06-02 12:15:00,243.38,243.49,243.19,243.49,8275.0,224.9369,225.0386,224.7613,225.0386,8275.0
2021-06-02 12:20:00,243.45,243.78,243.4,243.68,14522.0,225.0016,225.3066,224.9554,225.2142,14522.0
2021-06-02 12:25:00,243.63,243.63,243.29,243.29,13130.0,225.1679,225.1679,224.8537,224.8537,13130.0
2021-06-02 12:30:00,243.31,243.39,243.09,243.28,15799.0,224.8722,224.9461,224.6689,224.8445,15799.0
2021-06-02 12:35:00,243.28,243.36,242.97,243.16,35933.0,224.8445,224.9184,224.558,224.7336,35933.0
2021-06-02 12:40:00,243.12,243.12,242.64,242.78,9083.0,224.6966,224.6966,224.253,224.3824,9083.0
2021-06-02 12:45:00,242.77,242.97,242.74,242.91,10353.0,224.3731,224.558,224.3454,224.5025,10353.0
2021-06-02 12:50:00,242.92,243.07,242.89,242.97,9267.0,224.5117,224.6504,224.484,224.558,9267.0
2021-06-02 12:55:00,242.95,243.09,242.83,242.83,12051.0,224.5395,224.6689,224.4286,224.4286,12051.0
2021-06-02 13:00:00,242.87,243.13,242.77,242.86,10336.0,224.4655,224.7058,224.3731,224.4563,10336.0
2021-06-02 13:05:00,242.88,242.99,242.82,242.93,6972.0,224.4748,224.5764,224.4193,224.521,6972.0
2021-06-02 13:10:00,242.93,242.99,242.61,242.66,7683.0,224.521,224.5764,224.2252,224.2715,7683.0
2021-06-02 13:15:00,242.7,242.7,242.4,242.63,7791.0,224.3084,224.3084,224.0312,224.2437,7791.0
2021-06-02 13:20:00,242.7,242.7,242.46,242.48,6336.0,224.3084,224.3084,224.0866,224.1051,6336.0
2021-06-02 13:25:00,242.5,242.62,242.38,242.52,13958.0,224.1236,224.2345,224.0127,224.1421,13958.0
2021-06-02 13:30:00,242.48,242.86,242.47,242.82,5673.0,224.1051,224.4563,224.0958,224.4193,5673.0
2021-06-02 13:35:00,242.86,243.0,242.83,242.97,4359.0,224.4563,224.5857,224.4286,224.558,4359.0
2021-06-02 13:40:00,242.93,243.1,242.81,242.91,14687.0,224.521,224.6781,224.4101,224.5025,14687.0
2021-06-02 13:45:00,242.96,243.21,242.96,243.14,22908.0,224.5487,224.7798,224.5487,224.7151,22908.0
2021-06-02 13:50:00,243.19,243.28,243.07,243.09,7747.0,224.7613,224.8445,224.6504,224.6689,7747.0
2021-06-02 13:55:00,243.09,243.26,243.08,243.26,2916.0,224.6689,224.826,224.6596,224.826,2916.0
2021-06-02 14:00:00,243.3,243.47,243.22,243.46,8203.0,224.863,225.0201,224.789,225.0108,8203.0
2021-06-02 14:05:00,243.41,243.44,243.0,243.01,11074.0,224.9646,224.9923,224.5857,224.5949,11074.0
2021-06-02 14:10:00,243.09,243.47,242.96,243.37,10902.0,224.6689,225.0201,224.5487,224.9276,10902.0
2021-06-02 14:15:00,243.33,243.36,242.96,243.17,13850.0,224.8907,224.9184,224.5487,224.7428,13850.0
2021-06-02 14:20:00,243.23,243.44,243.08,243.13,8091.0,224.7983,224.9923,224.6596,224.7058,8091.0
2021-06-02 14:25:00,243.16,243.29,242.76,242.8,8589.0,224.7336,224.8537,224.3639,224.4008,8589.0
2021-06-02 14:30:00,242.84,243.11,242.79,243.11,6029.0,224.4378,224.6874,224.3916,224.6874,6029.0
2021-06-02 14:35:00,243.11,243.21,242.99,243.16,5351.0,224.6874,224.7798,224.5764,224.7336,5351.0
2021-06-02 14:40:00,243.17,243.34,243.14,243.33,9829.0,224.7428,224.8999,224.7151,224.8907,9829.0
2021-06-02 14:45:00,243.34,243.68,243.34,243.68,10620.0,224.8999,225.2142,224.8999,225.2142,10620.0
2021-06-02 14:50:00,243.66,243.89,243.59,243.81,18342.0,225.1957,225.4082,225.131,225.3343,18342.0
2021-06-02 14:55:00,243.81,243.95,243.66,243.66,16102.0,225.3343,225.4637,225.1957,225.1957,16102.0
2021-06-02 15:00:00,243.64,243.68,243.36,243.42,11057.0,225.1772,225.2142,224.9184,224.9739,11057.0
2021-06-02 15:05:00,243.43,243.87,243.42,243.7,14118.0,224.9831,225.3898,224.9739,225.2326,14118.0
2021-06-02 15:10:00,243.72,243.72,243.38,243.46,13768.0,225.2511,225.2511,224.9369,225.0108,13768.0
2021-06-02 15:15:00,243.46,243.48,243.3,243.42,23036.0,225.0108,225.0293,224.863,224.9739,23036.0
2021-06-02 15:20:00,243.37,243.45,243.28,243.3,8680.0,224.9276,225.0016,224.8445,224.863,8680.0
2021-06-02 15:25:00,243.34,243.47,243.29,243.29,11541.0,224.8999,225.0201,224.8537,224.8537,11541.0
2021-06-02 15:30:00,243.29,243.33,243.1,243.12,10675.0,224.8537,224.8907,224.6781,224.6966,10675.0
2021-06-02 15:35:00,243.16,243.38,243.14,243.25,12850.0,224.7336,224.9369,224.7151,224.8167,12850.0
2021-06-02 15:40:00,243.22,243.24,243.02,243.04,18018.0,224.789,224.8075,224.6042,224.6227,18018.0
2021-06-02 15:45:00,243.0,243.04,242.77,242.97,38589.0,224.5857,224.6227,224.3731,224.558,38589.0
2021-06-02 15:50:00,243.05,243.55,243.05,243.38,43412.0,224.6319,225.094,224.6319,224.9369,43412.0
2021-06-02 15:55:00,243.43,243.75,243.32,243.35,95201.0,224.9831,225.2789,224.8814,224.9092,95201.0
2021-06-03 09:30:00,242.43,242.98,241.54,241.83,65016.0,224.0589,224.5672,223.2363,223.5043,65016.0
2021-06-03 09:35:00,241.96,242.04,241.44,241.53,22741.0,223.6245,223.6984,223.1439,223.2271,22741.0
2021-06-03 09:40:00,241.61,241.76,240.87,241.03,23958.0,223.301,223.4397,222.6171,222.765,23958.0
2021-06-03 09:45:00,240.94,241.75,240.87,241.75,25818.0,222.6818,223.4304,222.6171,223.4304,25818.0
2021-06-03 09:50:00,241.8,242.48,241.51,242.15,16524.0,223.4766,224.1051,223.2086,223.8001,16524.0
2021-06-03 09:55:00,242.09,242.54,242.05,242.06,7074.0,223.7446,224.1605,223.7077,223.7169,7074.0
2021-06-03 10:00:00,241.99,242.37,241.99,242.15,17888.0,223.6522,224.0034,223.6522,223.8001,17888.0
2021-06-03 10:05:00,242.18,242.63,241.92,242.32,51167.0,223.8278,224.2437,223.5875,223.9572,51167.0
2021-06-03 10:10:00,242.35,242.47,242.2,242.32,11604.0,223.9849,224.0958,223.8463,223.9572,11604.0
2021-06-03 10:15:00,242.4,242.44,241.8,242.06,14279.0,224.0312,224.0681,223.4766,223.7169,14279.0
2021-06-03 10:20:00,242.08,242.38,242.03,242.34,9221.0,223.7354,224.0127,223.6892,223.9757,9221.0
2021-06-03 10:25:00,242.24,242.3,241.87,242.06,6834.0,223.8833,223.9387,223.5413,223.7169,6834.0
2021-06-03 10:30:00,242.02,242.64,241.93,242.63,19976.0,223.68,224.253,223.5968,224.2437,19976.0
2021-06-03 10:35:00,242.6,243.13,242.58,242.93,13577.0,224.216,224.7058,224.1975,224.521,13577.0
2021-06-03 10:40:00,242.98,243.13,242.73,242.73,10559.0,224.5672,224.7058,224.3361,224.3361,10559.0
2021-06-03 10:45:00,242.7,243.37,242.6,243.26,36629.0,224.3084,224.9276,224.216,224.826,36629.0
2021-06-03 10:50:00,243.31,243.5,243.07,243.37,21794.0,224.8722,225.0478,224.6504,224.9276,21794.0
2021-06-03 10:55:00,243.43,243.9,243.43,243.82,14882.0,224.9831,225.4175,224.9831,225.3435,14882.0
2021-06-03 11:00:00,243.74,244.11,243.57,243.92,27783.0,225.2696,225.6116,225.1125,225.436,27783.0
2021-06-03 11:05:00,243.88,243.88,243.62,243.74,6369.0,225.399,225.399,225.1587,225.2696,6369.0
2021-06-03 11:10:00,243.8,243.83,243.51,243.64,13291.0,225.3251,225.3528,225.057,225.1772,13291.0
2021-06-03 11:15:00,243.63,244.3,243.61,244.26,11400.0,225.1679,225.7872,225.1495,225.7502,11400.0
2021-06-03 11:20:00,244.23,245.05,244.15,245.02,34613.0,225.7225,226.4803,225.6485,226.4526,34613.0
2021-06-03 11:25:00,245.01,245.48,244.99,245.46,35414.0,226.4434,226.8778,226.4249,226.8593,35414.0
2021-06-03 11:30:00,245.44,245.45,244.74,244.86,14860.0,226.8408,226.85,226.1938,226.3047,14860.0
2021-06-03 11:35:00,244.85,245.39,244.82,245.26,28511.0,226.2955,226.7946,226.2678,226.6744,28511.0
2021-06-03 11:40:00,245.3,245.99,245.3,245.97,33274.0,226.7114,227.3491,226.7114,227.3306,33274.0
2021-06-03 11:45:00,245.97,246.41,245.91,246.23,34491.0,227.3306,227.7373,227.2752,227.5709,34491.0
2021-06-03 11:50:00,246.19,246.41,246.18,246.32,19290.0,227.534,227.7373,227.5247,227.6541,19290.0
2021-06-03 11:55:00,246.34,246.44,245.85,245.98,16802.0,227.6726,227.765,227.2197,227.3399,16802.0
2021-06-03 12:00:00,246.1,246.34,245.74,245.78,15888.0,227.4508,227.6726,227.1181,227.155,15888.0
2021-06-03 12:05:00,245.7,245.8,245.54,245.64,13395.0,227.0811,227.1735,226.9332,227.0256,13395.0
2021-06-03 12:10:00,245.58,245.9,245.54,245.87,12499.0,226.9702,227.2659,226.9332,227.2382,12499.0
2021-06-03 12:15:00,245.92,246.09,245.71,246.0,13178.0,227.2844,227.4415,227.0903,227.3583,13178.0
2021-06-03 12:20:00,245.96,245.96,244.9,244.99,15643.0,227.3214,227.3214,226.3417,226.4249,15643.0
2021-06-03 12:25:00,245.01,245.2,244.99,245.14,10622.0,226.4434,226.619,226.4249,226.5635,10622.0
2021-06-03 12:30:00,245.19,245.27,244.91,244.96,9989.0,226.6097,226.6837,226.3509,226.3972,9989.0
2021-06-03 12:35:00,245.05,245.33,245.03,245.24,8781.0,226.4803,226.7391,226.4619,226.6559,8781.0
2021-06-03 12:40:00,245.24,245.41,245.15,245.27,8259.0,226.6559,226.8131,226.5728,226.6837,8259.0
2021-06-03 12:45:00,245.24,245.34,244.9,244.99,10044.0,226.6559,226.7484,226.3417,226.4249,10044.0
2021-06-03 12:50:00,244.96,244.96,244.56,244.63,8782.0,226.3972,226.3972,226.0275,226.0922,8782.0
2021-06-03 12:55:00,244.57,244.89,244.52,244.64,4801.0,226.0367,226.3325,225.9905,226.1014,4801.0
2021-06-03 13:00:00,244.63,244.68,244.42,244.64,9492.0,226.0922,226.1384,225.8981,226.1014,9492.0
2021-06-03 13:05:00,244.62,244.62,244.17,244.35,10581.0,226.0829,226.0829,225.667,225.8334,10581.0
2021-06-03 13:10:00,244.39,244.48,244.22,244.28,5439.0,225.8704,225.9535,225.7132,225.7687,5439.0
2021-06-03 13:15:00,244.25,244.42,244.22,244.29,5339.0,225.741,225.8981,225.7132,225.7779,5339.0
2021-06-03 13:20:00,244.28,244.58,244.24,244.58,5834.0,225.7687,226.046,225.7317,226.046,5834.0
2021-06-03 13:25:00,244.56,244.87,244.56,244.87,9664.0,226.0275,226.314,226.0275,226.314,9664.0
2021-06-03 13:30:00,244.81,244.82,244.55,244.61,12946.0,226.2585,226.2678,226.0182,226.0737,12946.0
2021-06-03 13:35:00,244.6,244.74,244.59,244.73,3466.0,226.0644,226.1938,226.0552,226.1846,3466.0
2021-06-03 13:40:00,244.75,244.75,244.55,244.58,7896.0,226.2031,226.2031,226.0182,226.046,7896.0
2021-06-03 13:45:00,244.6,244.65,244.34,244.39,9957.0,226.0644,226.1107,225.8241,225.8704,9957.0
2021-06-03 13:50:00,244.42,244.43,244.24,244.29,7063.0,225.8981,225.9073,225.7317,225.7779,7063.0
2021-06-03 13:55:00,244.34,244.36,244.16,244.19,3918.0,225.8241,225.8426,225.6578,225.6855,3918.0
2021-06-03 14:00:00,244.16,244.24,244.12,244.22,6200.0,225.6578,225.7317,225.6208,225.7132,6200.0
2021-06-03 14:05:00,244.25,244.28,243.95,243.98,21917.0,225.741,225.7687,225.4637,225.4914,21917.0
2021-06-03 14:10:00,244.05,244.13,243.97,244.13,8336.0,225.5561,225.6301,225.4822,225.6301,8336.0
2021-06-03 14:15:00,244.11,244.14,243.92,244.06,23656.0,225.6116,225.6393,225.436,225.5654,23656.0
2021-06-03 14:20:00,244.03,244.06,243.74,243.81,10543.0,225.5376,225.5654,225.2696,225.3343,10543.0
2021-06-03 14:25:00,243.8,243.9,243.7,243.85,9742.0,225.3251,225.4175,225.2326,225.3713,9742.0
2021-06-03 14:30:00,243.9,243.93,243.87,243.9,6182.0,225.4175,225.4452,225.3898,225.4175,6182.0
2021-06-03 14:35:00,243.9,243.91,243.56,243.59,10114.0,225.4175,225.4267,225.1033,225.131,10114.0
2021-06-03 14:40:00,243.62,243.63,243.4,243.53,4564.0,225.1587,225.1679,224.9554,225.0755,4564.0
2021-06-03 14:45:00,243.53,243.63,243.38,243.63,4017.0,225.0755,225.1679,224.9369,225.1679,4017.0
2021-06-03 14:50:00,243.63,243.63,243.41,243.54,6275.0,225.1679,225.1679,224.9646,225.0848,6275.0
2021-06-03 14:55:00,243.53,243.6,243.39,243.39,5270.0,225.0755,225.1402,224.9461,224.9461,5270.0
2021-06-03 15:00:00,243.39,243.47,243.36,243.43,6121.0,224.9461,225.0201,224.9184,224.9831,6121.0
2021-06-03 15:05:00,243.38,243.45,243.35,243.42,3948.0,224.9369,225.0016,224.9092,224.9739,3948.0
2021-06-03 15:10:00,243.43,243.5,243.33,243.5,4148.0,224.9831,225.0478,224.8907,225.0478,4148.0
2021-06-03 15:15:00,243.48,243.72,243.44,243.58,7316.0,225.0293,225.2511,224.9923,225.1217,7316.0
2021-06-03 15:20:00,243.54,243.54,243.38,243.43,7952.0,225.0848,225.0848,224.9369,224.9831,7952.0
2021-06-03 15:25:00,243.45,243.53,243.21,243.53,7934.0,225.0016,225.0755,224.7798,225.0755,7934.0
2021-06-03 15:30:00,243.5,243.83,243.41,243.82,12362.0,225.0478,225.3528,224.9646,225.3435,12362.0
2021-06-03 15:35:00,243.8,243.9,243.78,243.85,12428.0,225.3251,225.4175,225.3066,225.3713,12428.0
2021-06-03 15:40:00,243.9,244.02,243.86,243.92,12800.0,225.4175,225.5284,225.3805,225.436,12800.0
2021-06-03 15:45:00,243.87,243.94,243.74,243.93,11680.0,225.3898,225.4545,225.2696,225.4452,11680.0
2021-06-03 15:50:00,243.91,244.02,243.76,243.83,21257.0,225.4267,225.5284,225.2881,225.3528,21257.0
2021-06-03 15:55:00,243.75,244.13,243.75,243.83,51137.0,225.2789,225.6301,225.2789,225.3528,51137.0
2021-06-04 09:30:00,245.0,245.59,244.82,245.24,65867.0,226.4341,226.9794,226.2678,226.6559,65867.0
2021-06-04 09:35:00,245.14,245.92,245.03,245.84,21077.0,226.5635,227.2844,226.4619,227.2105,21077.0
2021-06-04 09:40:00,245.86,246.39,245.35,246.29,31108.0,227.229,227.7188,226.7576,227.6264,31108.0
2021-06-04 09:45:00,246.34,246.69,245.8,245.93,30332.0,227.6726,227.9961,227.1735,227.2937,30332.0
2021-06-04 09:50:00,245.8,246.0,245.47,245.64,29461.0,227.1735,227.3583,226.8685,227.0256,29461.0
2021-06-04 09:55:00,245.57,246.29,245.57,246.29,19663.0,226.9609,227.6264,226.9609,227.6264,19663.0
2021-06-04 10:00:00,246.33,246.37,244.83,244.98,31216.0,227.6633,227.7003,226.277,226.4156,31216.0
2021-06-04 10:05:00,245.06,245.24,244.55,244.59,18359.0,226.4896,226.6559,226.0182,226.0552,18359.0
2021-06-04 10:10:00,244.61,244.69,244.27,244.41,17749.0,226.0737,226.1476,225.7594,225.8888,17749.0
2021-06-04 10:15:00,244.28,244.3,243.94,244.16,19721.0,225.7687,225.7872,225.4545,225.6578,19721.0
2021-06-04 10:20:00,244.11,244.17,243.38,243.5,37335.0,225.6116,225.667,224.9369,225.0478,37335.0
2021-06-04 10:25:00,243.49,243.85,243.35,243.63,11961.0,225.0386,225.3713,224.9092,225.1679,11961.0
2021-06-04 10:30:00,243.62,243.95,243.62,243.93,14544.0,225.1587,225.4637,225.1587,225.4452,14544.0
2021-06-04 10:35:00,243.91,243.97,243.53,243.66,17962.0,225.4267,225.4822,225.0755,225.1957,17962.0
2021-06-04 10:40:00,243.64,243.65,242.82,242.94,30351.0,225.1772,225.1864,224.4193,224.5302,30351.0
2021-06-04 10:45:00,242.91,243.53,242.83,243.44,11838.0,224.5025,225.0755,224.4286,224.9923,11838.0
2021-06-04 10:50:00,243.58,243.88,243.54,243.66,13385.0,225.1217,225.399,225.0848,225.1957,13385.0
2021-06-04 10:55:00,243.66,243.9,243.55,243.76,12953.0,225.1957,225.4175,225.094,225.2881,12953.0
2021-06-04 11:00:00,243.75,243.92,243.63,243.64,11225.0,225.2789,225.436,225.1679,225.1772,11225.0
2021-06-04 11:05:00,243.62,243.98,243.62,243.76,11588.0,225.1587,225.4914,225.1587,225.2881,11588.0
2021-06-04 11:10:00,243.74,243.79,243.46,243.58,9176.0,225.2696,225.3158,225.0108,225.1217,9176.0
2021-06-04 11:15:00,243.54,243.65,243.11,243.25,12537.0,225.0848,225.1864,224.6874,224.8167,12537.0
2021-06-04 11:20:00,243.27,243.27,242.83,243.15,14839.0,224.8352,224.8352,224.4286,224.7243,14839.0
2021-06-04 11:25:00,243.1,243.28,242.63,242.87,12325.0,224.6781,224.8445,224.2437,224.4655,12325.0
2021-06-04 11:30:00,242.85,243.08,242.85,242.88,8348.0,224.4471,224.6596,224.4471,224.4748,8348.0
2021-06-04 11:35:00,242.83,242.85,242.63,242.64,9777.0,224.4286,224.4471,224.2437,224.253,9777.0
2021-06-04 11:40:00,242.71,242.82,242.4,242.41,11587.0,224.3177,224.4193,224.0312,224.0404,11587.0
2021-06-04 11:45:00,242.36,242.72,242.36,242.65,13862.0,223.9942,224.3269,223.9942,224.2622,13862.0
2021-06-04 11:50:00,242.61,242.69,242.43,242.51,12725.0,224.2252,224.2992,224.0589,224.1328,12725.0
2021-06-04 11:55:00,242.43,242.72,242.32,242.7,10803.0,224.0589,224.3269,223.9572,224.3084,10803.0
2021-06-04 12:00:00,242.64,242.9,242.64,242.72,8362.0,224.253,224.4933,224.253,224.3269,8362.0
2021-06-04 12:05:00,242.75,242.86,242.72,242.73,5095.0,224.3546,224.4563,224.3269,224.3361,5095.0
2021-06-04 12:10:00,242.73,243.1,242.73,242.92,6009.0,224.3361,224.6781,224.3361,224.5117,6009.0
2021-06-04 12:15:00,242.96,243.04,242.85,242.94,6591.0,224.5487,224.6227,224.4471,224.5302,6591.0
2021-06-04 12:20:00,242.95,243.29,242.89,243.28,9852.0,224.5395,224.8537,224.484,224.8445,9852.0
2021-06-04 12:25:00,243.24,243.32,243.15,243.24,6597.0,224.8075,224.8814,224.7243,224.8075,6597.0
2021-06-04 12:30:00,243.25,243.28,243.01,243.21,10331.0,224.8167,224.8445,224.5949,224.7798,10331.0
2021-06-04 12:35:00,243.24,243.31,243.1,243.15,4018.0,224.8075,224.8722,224.6781,224.7243,4018.0
2021-06-04 12:40:00,243.18,243.45,243.18,243.38,4313.0,224.752,225.0016,224.752,224.9369,4313.0
2021-06-04 12:45:00,243.4,243.62,243.38,243.58,6087.0,224.9554,225.1587,224.9369,225.1217,6087.0
2021-06-04 12:50:00,243.57,243.83,243.55,243.83,7581.0,225.1125,225.3528,225.094,225.3528,7581.0
2021-06-04 12:55:00,243.79,243.82,243.6,243.81,4414.0,225.3158,225.3435,225.1402,225.3343,4414.0
2021-06-04 13:00:00,243.84,243.85,243.66,243.69,13551.0,225.362,225.3713,225.1957,225.2234,13551.0
2021-06-04 13:05:00,243.7,243.83,243.58,243.6,12597.0,225.2326,225.3528,225.1217,225.1402,12597.0
2021-06-04 13:10:00,243.65,243.71,243.58,243.63,7378.0,225.1864,225.2419,225.1217,225.1679,7378.0
2021-06-04 13:15:00,243.65,243.66,243.32,243.32,6695.0,225.1864,225.1957,224.8814,224.8814,6695.0
2021-06-04 13:20:00,243.37,243.39,243.27,243.32,11957.0,224.9276,224.9461,224.8352,224.8814,11957.0
2021-06-04 13:25:00,243.35,243.44,243.28,243.37,8408.0,224.9092,224.9923,224.8445,224.9276,8408.0
2021-06-04 13:30:00,243.41,243.5,243.3,243.5,5052.0,224.9646,225.0478,224.863,225.0478,5052.0
2021-06-04 13:35:00,243.49,243.53,243.3,243.36,7404.0,225.0386,225.0755,224.863,224.9184,7404.0
2021-06-04 13:40:00,243.3,243.41,243.24,243.38,8215.0,224.863,224.9646,224.8075,224.9369,8215.0
2021-06-04 13:45:00,243.34,243.43,243.29,243.36,7865.0,224.8999,224.9831,224.8537,224.9184,7865.0
2021-06-04 13:50:00,243.37,243.42,243.15,243.16,5669.0,224.9276,224.9739,224.7243,224.7336,5669.0
2021-06-04 13:55:00,243.18,243.39,243.18,243.39,4029.0,224.752,224.9461,224.752,224.9461,4029.0
2021-06-04 14:00:00,243.4,243.71,243.4,243.6,6311.0,224.9554,225.2419,224.9554,225.1402,6311.0
2021-06-04 14:05:00,243.62,243.66,243.37,243.42,13038.0,225.1587,225.1957,224.9276,224.9739,13038.0
2021-06-04 14:10:00,243.45,243.55,243.43,243.54,7185.0,225.0016,225.094,224.9831,225.0848,7185.0
2021-06-04 14:15:00,243.52,243.56,243.28,243.33,4889.0,225.0663,225.1033,224.8445,224.8907,4889.0
2021-06-04 14:20:00,243.33,243.64,243.33,243.58,6578.0,224.8907,225.1772,224.8907,225.1217,6578.0
2021-06-04 14:25:00,243.57,243.71,243.5,243.69,9804.0,225.1125,225.2419,225.0478,225.2234,9804.0
2021-06-04 14:30:00,243.72,243.84,243.68,243.79,5817.0,225.2511,225.362,225.2142,225.3158,5817.0
2021-06-04 14:35:00,243.77,243.88,243.67,243.86,4782.0,225.2973,225.399,225.2049,225.3805,4782.0
2021-06-04 14:40:00,243.88,243.95,243.82,243.85,6606.0,225.399,225.4637,225.3435,225.3713,6606.0
2021-06-04 14:45:00,243.87,243.94,243.76,243.92,10559.0,225.3898,225.4545,225.2881,225.436,10559.0
2021-06-04 14:50:00,243.92,243.97,243.78,243.83,14508.0,225.436,225.4822,225.3066,225.3528,14508.0
2021-06-04 14:55:00,243.8,243.83,243.64,243.66,7236.0,225.3251,225.3528,225.1772,225.1957,7236.0
2021-06-04 15:00:00,243.7,243.89,243.68,243.76,8736.0,225.2326,225.4082,225.2142,225.2881,8736.0
2021-06-04 15:05:00,243.77,243.85,243.74,243.8,4600.0,225.2973,225.3713,225.2696,225.3251,4600.0
2021-06-04 15:10:00,243.81,243.85,243.74,243.74,5100.0,225.3343,225.3713,225.2696,225.2696,5100.0
2021-06-04 15:15:00,243.73,243.81,243.68,243.81,7907.0,225.2604,225.3343,225.2142,225.3343,7907.0
2021-06-04 15:20:00,243.81,243.83,243.74,243.78,5780.0,225.3343,225.3528,225.2696,225.3066,5780.0
2021-06-04 15:25:00,243.78,243.87,243.76,243.76,8068.0,225.3066,225.3898,225.2881,225.2881,8068.0
2021-06-04 15:30:00,243.79,244.07,243.78,243.98,13658.0,225.3158,225.5746,225.3066,225.4914,13658.0
2021-06-04 15:35:00,243.96,243.97,243.81,243.85,12887.0,225.4729,225.4822,225.3343,225.3713,12887.0
2021-06-04 15:40:00,243.87,243.93,243.79,243.9,9246.0,225.3898,225.4452,225.3158,225.4175,9246.0
2021-06-04 15:45:00,243.88,243.98,243.86,243.95,15989.0,225.399,225.4914,225.3805,225.4637,15989.0
2021-06-04 15:50:00,244.0,244.09,243.84,244.09,26863.0,225.5099,225.5931,225.362,225.5931,26863.0
2021-06-04 15:55:00,244.06,244.19,243.84,244.08,55080.0,225.5654,225.6855,225.362,225.5838,55080.0
2021-06-07 09:30:00,244.05,244.33,243.24,243.88,85978.0,225.5561,225.8149,224.8075,225.399,85978.0
2021-06-07 09:35:00,243.55,243.55,242.71,243.31,20630.0,225.094,225.094,224.3177,224.8722,20630.0
2021-06-07 09:40:00,243.36,243.68,243.12,243.22,12364.0,224.9184,225.2142,224.6966,224.789,12364.0
2021-06-07 09:45:00,243.24,243.28,242.71,242.94,7360.0,224.8075,224.8445,224.3177,224.5302,7360.0
2021-06-07 09:50:00,242.95,243.02,242.33,242.67,16248.0,224.5395,224.6042,223.9665,224.2807,16248.0
2021-06-07 09:55:00,242.7,242.89,242.58,242.64,6087.0,224.3084,224.484,224.1975,224.253,6087.0
2021-06-07 10:00:00,242.69,242.69,241.68,241.76,22811.0,224.2992,224.2992,223.3657,223.4397,22811.0
2021-06-07 10:05:00,241.79,241.81,241.52,241.78,23687.0,223.4674,223.4859,223.2178,223.4581,23687.0
2021-06-07 10:10:00,241.98,241.98,241.75,241.82,8362.0,223.643,223.643,223.4304,223.4951,8362.0
2021-06-07 10:15:00,241.9,242.19,241.53,241.64,26595.0,223.569,223.8371,223.2271,223.3287,26595.0
2021-06-07 10:20:00,241.69,242.16,241.69,242.01,8146.0,223.375,223.8093,223.375,223.6707,8146.0
2021-06-07 10:25:00,241.94,241.98,241.63,241.71,9315.0,223.606,223.643,223.3195,223.3934,9315.0
2021-06-07 10:30:00,241.7,241.75,241.44,241.45,7075.0,223.3842,223.4304,223.1439,223.1531,7075.0
2021-06-07 10:35:00,241.46,241.56,241.31,241.39,11647.0,223.1624,223.2548,223.0238,223.0977,11647.0
2021-06-07 10:40:00,241.42,241.55,241.36,241.49,8820.0,223.1254,223.2456,223.07,223.1901,8820.0
2021-06-07 10:45:00,241.47,241.62,241.13,241.18,9401.0,223.1716,223.3103,222.8574,222.9036,9401.0
2021-06-07 10:50:00,241.17,241.34,240.87,241.33,24912.0,222.8944,223.0515,222.6171,223.0422,24912.0
2021-06-07 10:55:00,241.39,241.52,240.91,241.09,12260.0,223.0977,223.2178,222.6541,222.8204,12260.0
2021-06-07 11:00:00,241.1,241.42,241.0,241.11,12752.0,222.8297,223.1254,222.7372,222.8389,12752.0
2021-06-07 11:05:00,241.09,241.12,240.82,240.93,10840.0,222.8204,222.8482,222.5709,222.6725,10840.0
2021-06-07 11:10:00,240.96,241.06,240.76,240.86,5602.0,222.7003,222.7927,222.5154,222.6079,5602.0
2021-06-07 11:15:00,240.95,240.96,240.72,240.8,9497.0,222.691,222.7003,222.4785,222.5524,9497.0
2021-06-07 11:20:00,240.85,240.85,240.31,240.31,11180.0,222.5986,222.5986,222.0995,222.0995,11180.0
2021-06-07 11:25:00,240.31,240.66,240.19,240.64,14010.0,222.0995,222.423,221.9886,222.4045,14010.0
2021-06-07 11:30:00,240.7,240.8,240.21,240.27,6948.0,222.46,222.5524,222.0071,222.0626,6948.0
2021-06-07 11:35:00,240.21,240.28,240.05,240.14,8108.0,222.0071,222.0718,221.8592,221.9424,8108.0
2021-06-07 11:40:00,240.17,240.19,239.7,239.74,26575.0,221.9701,221.9886,221.5358,221.5727,26575.0
2021-06-07 11:45:00,239.76,239.97,239.74,239.89,9067.0,221.5912,221.7853,221.5727,221.7114,9067.0
2021-06-07 11:50:00,239.92,239.96,239.61,239.75,29058.0,221.7391,221.7761,221.4526,221.582,29058.0
2021-06-07 11:55:00,239.72,239.83,239.62,239.81,14478.0,221.5542,221.6559,221.4618,221.6374,14478.0
2021-06-07 12:00:00,239.79,239.85,239.64,239.72,7269.0,221.6189,221.6744,221.4803,221.5542,7269.0
2021-06-07 12:05:00,239.68,239.68,239.53,239.61,9652.0,221.5173,221.5173,221.3786,221.4526,9652.0
2021-06-07 12:10:00,239.56,239.75,239.56,239.64,10539.0,221.4064,221.582,221.4064,221.4803,10539.0
2021-06-07 12:15:00,239.62,239.62,239.33,239.42,15795.0,221.4618,221.4618,221.1938,221.277,15795.0
2021-06-07 12:20:00,239.46,239.53,239.3,239.31,7202.0,221.3139,221.3786,221.1661,221.1753,7202.0
2021-06-07 12:25:00,239.32,239.43,239.2,239.25,16868.0,221.1846,221.2862,221.0736,221.1199,16868.0
2021-06-07 12:30:00,239.24,239.38,239.17,239.34,8371.0,221.1106,221.24,221.0459,221.203,8371.0
2021-06-07 12:35:00,239.37,239.46,239.34,239.43,9270.0,221.2308,221.3139,221.203,221.2862,9270.0
2021-06-07 12:40:00,239.42,239.47,239.1,239.17,11058.0,221.277,221.3232,220.9812,221.0459,11058.0
2021-06-07 12:45:00,239.17,239.2,239.04,239.18,13994.0,221.0459,221.0736,220.9258,221.0552,13994.0
2021-06-07 12:50:00,239.17,239.74,239.13,239.73,13034.0,221.0459,221.5727,221.009,221.5635,13034.0
2021-06-07 12:55:00,239.71,239.78,239.62,239.66,5412.0,221.545,221.6097,221.4618,221.4988,5412.0
2021-06-07 13:00:00,239.66,239.66,239.43,239.63,11785.0,221.4988,221.4988,221.2862,221.4711,11785.0
2021-06-07 13:05:00,239.61,239.61,239.5,239.6,9307.0,221.4526,221.4526,221.3509,221.4433,9307.0
2021-06-07 13:10:00,239.58,239.81,239.58,239.76,14088.0,221.4249,221.6374,221.4249,221.5912,14088.0
2021-06-07 13:15:00,239.75,239.93,239.73,239.91,11482.0,221.582,221.7483,221.5635,221.7298,11482.0
2021-06-07 13:20:00,239.89,240.1,239.88,240.01,17490.0,221.7114,221.9054,221.7021,221.8223,17490.0
2021-06-07 13:25:00,240.01,240.12,240.01,240.08,18581.0,221.8223,221.9239,221.8223,221.887,18581.0
2021-06-07 13:30:00,240.08,240.08,239.85,239.98,9733.0,221.887,221.887,221.6744,221.7945,9733.0
2021-06-07 13:35:00,240.01,240.15,239.99,240.09,12693.0,221.8223,221.9517,221.8038,221.8962,12693.0
2021-06-07 13:40:00,240.08,240.11,239.89,239.89,11077.0,221.887,221.9147,221.7114,221.7114,11077.0
2021-06-07 13:45:00,239.89,239.93,239.75,239.81,6980.0,221.7114,221.7483,221.582,221.6374,6980.0
2021-06-07 13:50:00,239.75,239.82,239.59,239.68,15658.0,221.582,221.6467,221.4341,221.5173,15658.0
2021-06-07 13:55:00,239.69,239.72,239.5,239.5,16441.0,221.5265,221.5542,221.3509,221.3509,16441.0
2021-06-07 14:00:00,239.5,239.57,239.35,239.56,13633.0,221.3509,221.4156,221.2123,221.4064,13633.0
2021-06-07 14:05:00,239.54,239.89,239.54,239.79,6462.0,221.3879,221.7114,221.3879,221.6189,6462.0
2021-06-07 14:10:00,239.76,239.76,239.21,239.27,31685.0,221.5912,221.5912,221.0829,221.1383,31685.0
2021-06-07 14:15:00,239.29,239.34,239.04,239.05,33896.0,221.1568,221.203,220.9258,220.935,33896.0
2021-06-07 14:20:00,239.05,239.07,238.62,238.85,62208.0,220.935,220.9535,220.5376,220.7502,62208.0
2021-06-07 14:25:00,238.85,238.99,238.62,238.95,13708.0,220.7502,220.8796,220.5376,220.8426,13708.0
2021-06-07 14:30:00,238.97,239.24,238.7,238.7,21693.0,220.8611,221.1106,220.6115,220.6115,21693.0
2021-06-07 14:35:00,238.7,239.25,238.68,239.06,12242.0,220.6115,221.1199,220.5931,220.9443,12242.0
2021-06-07 14:40:00,239.06,239.08,238.79,238.93,12374.0,220.9443,220.9627,220.6947,220.8241,12374.0
2021-06-07 14:45:00,238.93,239.02,238.83,238.91,9169.0,220.8241,220.9073,220.7317,220.8056,9169.0
2021-06-07 14:50:00,238.91,239.12,238.86,239.11,11510.0,220.8056,220.9997,220.7594,220.9905,11510.0
2021-06-07 14:55:00,239.12,239.17,238.92,238.99,11982.0,220.9997,221.0459,220.8149,220.8796,11982.0
2021-06-07 15:00:00,239.01,239.46,238.98,239.46,15542.0,220.898,221.3139,220.8703,221.3139,15542.0
2021-06-07 15:05:00,239.49,239.56,239.46,239.56,10485.0,221.3417,221.4064,221.3139,221.4064,10485.0
2021-06-07 15:10:00,239.51,239.56,239.4,239.44,16648.0,221.3602,221.4064,221.2585,221.2955,16648.0
2021-06-07 15:15:00,239.42,239.49,239.29,239.49,9116.0,221.277,221.3417,221.1568,221.3417,9116.0
2021-06-07 15:20:00,239.47,239.62,239.44,239.47,7552.0,221.3232,221.4618,221.2955,221.3232,7552.0
2021-06-07 15:25:00,239.48,239.58,239.39,239.56,15448.0,221.3324,221.4249,221.2492,221.4064,15448.0
2021-06-07 15:30:00,239.54,239.71,239.51,239.53,13261.0,221.3879,221.545,221.3602,221.3786,13261.0
2021-06-07 15:35:00,239.59,239.8,239.59,239.75,15539.0,221.4341,221.6282,221.4341,221.582,15539.0
2021-06-07 15:40:00,239.73,239.76,239.51,239.52,18197.0,221.5635,221.5912,221.3602,221.3694,18197.0
2021-06-07 15:45:00,239.53,239.66,239.32,239.35,40395.0,221.3786,221.4988,221.1846,221.2123,40395.0
2021-06-07 15:50:00,239.38,239.8,239.37,239.8,46904.0,221.24,221.6282,221.2308,221.6282,46904.0
2021-06-07 15:55:00,239.8,239.9,239.61,239.76,106964.0,221.6282,221.7206,221.4526,221.5912,106964.0
2021-06-08 09:30:00,239.01,239.65,238.38,238.49,74590.0,220.898,221.4895,220.3158,220.4175,74590.0
2021-06-08 09:35:00,238.53,238.53,236.53,236.59,84645.0,220.4544,220.4544,218.606,218.6614,84645.0
2021-06-08 09:40:00,236.55,237.7,236.06,237.27,94232.0,218.6245,219.6873,218.1716,219.2899,94232.0
2021-06-08 09:45:00,237.4,237.8,237.02,237.49,38994.0,219.41,219.7797,219.0588,219.4932,38994.0
2021-06-08 09:50:00,237.49,237.8,237.1,237.32,25640.0,219.4932,219.7797,219.1328,219.3361,25640.0
2021-06-08 09:55:00,237.32,237.4,237.02,237.21,9613.0,219.3361,219.41,219.0588,219.2344,9613.0
2021-06-08 10:00:00,237.31,237.73,237.22,237.73,13352.0,219.3269,219.715,219.2437,219.715,13352.0
2021-06-08 10:05:00,237.64,237.68,237.31,237.63,19810.0,219.6319,219.6688,219.3269,219.6226,19810.0
2021-06-08 10:10:00,237.66,238.24,237.66,238.07,48995.0,219.6503,220.1864,219.6503,220.0293,48995.0
2021-06-08 10:15:00,237.95,238.26,237.9,238.21,14511.0,219.9184,220.2049,219.8722,220.1587,14511.0
2021-06-08 10:20:00,238.23,238.59,238.02,238.02,13237.0,220.1772,220.5099,219.9831,219.9831,13237.0
2021-06-08 10:25:00,238.11,238.49,238.04,238.37,15138.0,220.0662,220.4175,220.0016,220.3065,15138.0
2021-06-08 10:30:00,238.41,238.93,238.39,238.83,22013.0,220.3435,220.8241,220.325,220.7317,22013.0
2021-06-08 10:35:00,238.9,239.31,238.7,239.31,16109.0,220.7964,221.1753,220.6115,221.1753,16109.0
2021-06-08 10:40:00,239.31,239.46,238.91,238.98,15507.0,221.1753,221.3139,220.8056,220.8703,15507.0
2021-06-08 10:45:00,239.0,239.21,238.66,238.7,13921.0,220.8888,221.0829,220.5746,220.6115,13921.0
2021-06-08 10:50:00,238.73,239.29,238.7,239.29,14061.0,220.6393,221.1568,220.6115,221.1568,14061.0
2021-06-08 10:55:00,239.29,239.61,239.2,239.35,19486.0,221.1568,221.4526,221.0736,221.2123,19486.0
2021-06-08 11:00:00,239.29,239.62,239.28,239.44,10468.0,221.1568,221.4618,221.1476,221.2955,10468.0
2021-06-08 11:05:00,239.53,239.73,239.41,239.41,9109.0,221.3786,221.5635,221.2677,221.2677,9109.0
2021-06-08 11:10:00,239.35,239.39,238.63,238.7,9676.0,221.2123,221.2492,220.5468,220.6115,9676.0
2021-06-08 11:15:00,238.7,239.07,238.56,238.57,37784.0,220.6115,220.9535,220.4821,220.4914,37784.0
2021-06-08 11:20:00,238.64,238.73,238.23,238.29,20106.0,220.5561,220.6393,220.1772,220.2326,20106.0
2021-06-08 11:25:00,238.3,239.03,238.26,238.95,27048.0,220.2418,220.9165,220.2049,220.8426,27048.0
2021-06-08 11:30:00,238.93,239.47,238.91,239.26,7835.0,220.8241,221.3232,220.8056,221.1291,7835.0
2021-06-08 11:35:00,239.28,239.8,239.24,239.66,12747.0,221.1476,221.6282,221.1106,221.4988,12747.0
2021-06-08 11:40:00,239.76,240.27,239.76,240.27,17987.0,221.5912,222.0626,221.5912,222.0626,17987.0
2021-06-08 11:45:00,240.3,240.53,240.13,240.43,16161.0,222.0903,222.3029,221.9332,222.2104,16161.0
2021-06-08 11:50:00,240.51,240.84,240.39,240.69,14409.0,222.2844,222.5894,222.1735,222.4507,14409.0
2021-06-08 11:55:00,240.69,240.78,240.53,240.78,8532.0,222.4507,222.5339,222.3029,222.5339,8532.0
2021-06-08 12:00:00,240.75,240.92,240.64,240.73,8166.0,222.5062,222.6633,222.4045,222.4877,8166.0
2021-06-08 12:05:00,240.79,240.95,240.68,240.95,5727.0,222.5432,222.691,222.4415,222.691,5727.0
2021-06-08 12:10:00,240.9,241.16,240.77,241.13,12378.0,222.6448,222.8851,222.5247,222.8574,12378.0
2021-06-08 12:15:00,241.14,241.17,240.79,240.91,9366.0,222.8666,222.8944,222.5432,222.6541,9366.0
2021-06-08 12:20:00,240.88,240.94,240.76,240.89,5278.0,222.6263,222.6818,222.5154,222.6356,5278.0
2021-06-08 12:25:00,240.9,241.15,240.86,240.96,5316.0,222.6448,222.8759,222.6079,222.7003,5316.0
2021-06-08 12:30:00,240.88,240.96,240.64,240.74,6258.0,222.6263,222.7003,222.4045,222.4969,6258.0
2021-06-08 12:35:00,240.81,240.81,240.55,240.55,3497.0,222.5616,222.5616,222.3213,222.3213,3497.0
2021-06-08 12:40:00,240.6,240.6,240.43,240.56,4493.0,222.3676,222.3676,222.2104,222.3306,4493.0
2021-06-08 12:45:00,240.63,240.67,240.41,240.65,9058.0,222.3953,222.4323,222.192,222.4138,9058.0
2021-06-08 12:50:00,240.68,240.79,240.54,240.59,10849.0,222.4415,222.5432,222.3121,222.3583,10849.0
2021-06-08 12:55:00,240.54,240.68,240.47,240.6,6282.0,222.3121,222.4415,222.2474,222.3676,6282.0
2021-06-08 13:00:00,240.6,240.81,240.57,240.69,10664.0,222.3676,222.5616,222.3398,222.4507,10664.0
2021-06-08 13:05:00,240.74,240.87,240.7,240.82,5751.0,222.4969,222.6171,222.46,222.5709,5751.0
2021-06-08 13:10:00,240.79,241.11,240.79,240.99,13100.0,222.5432,222.8389,222.5432,222.728,13100.0
2021-06-08 13:15:00,240.95,240.97,240.81,240.88,5856.0,222.691,222.7095,222.5616,222.6263,5856.0
2021-06-08 13:20:00,240.87,240.95,240.82,240.84,6023.0,222.6171,222.691,222.5709,222.5894,6023.0
2021-06-08 13:25:00,240.83,240.88,240.6,240.65,8217.0,222.5801,222.6263,222.3676,222.4138,8217.0
2021-06-08 13:30:00,240.64,241.08,240.64,241.05,4494.0,222.4045,222.8112,222.4045,222.7835,4494.0
2021-06-08 13:35:00,241.05,241.1,240.9,241.05,5196.0,222.7835,222.8297,222.6448,222.7835,5196.0
2021-06-08 13:40:00,241.04,241.21,240.97,241.03,12247.0,222.7742,222.9313,222.7095,222.765,12247.0
2021-06-08 13:45:00,241.02,241.03,240.86,240.99,5045.0,222.7557,222.765,222.6079,222.728,5045.0
2021-06-08 13:50:00,240.98,240.99,240.81,240.84,7132.0,222.7188,222.728,222.5616,222.5894,7132.0
2021-06-08 13:55:00,240.84,240.84,240.66,240.75,5722.0,222.5894,222.5894,222.423,222.5062,5722.0
2021-06-08 14:00:00,240.75,240.85,240.62,240.85,6084.0,222.5062,222.5986,222.386,222.5986,6084.0
2021-06-08 14:05:00,240.86,241.07,240.85,241.07,7723.0,222.6079,222.8019,222.5986,222.8019,7723.0
2021-06-08 14:10:00,241.02,241.05,240.79,240.97,6376.0,222.7557,222.7835,222.5432,222.7095,6376.0
2021-06-08 14:15:00,240.93,240.97,240.67,240.67,11231.0,222.6725,222.7095,222.4323,222.4323,11231.0
2021-06-08 14:20:00,240.75,240.98,240.67,240.98,6247.0,222.5062,222.7188,222.4323,222.7188,6247.0
2021-06-08 14:25:00,240.95,241.0,240.86,240.9,3738.0,222.691,222.7372,222.6079,222.6448,3738.0
2021-06-08 14:30:00,240.89,240.89,240.59,240.59,7207.0,222.6356,222.6356,222.3583,222.3583,7207.0
2021-06-08 14:35:00,240.63,240.63,240.46,240.52,7382.0,222.3953,222.3953,222.2382,222.2936,7382.0
2021-06-08 14:40:00,240.49,240.52,240.4,240.44,6811.0,222.2659,222.2936,222.1827,222.2197,6811.0
2021-06-08 14:45:00,240.46,240.5,240.32,240.45,7596.0,222.2382,222.2751,222.1088,222.2289,7596.0
2021-06-08 14:50:00,240.42,240.57,240.41,240.5,10563.0,222.2012,222.3398,222.192,222.2751,10563.0
2021-06-08 14:55:00,240.53,240.64,240.43,240.44,8733.0,222.3029,222.4045,222.2104,222.2197,8733.0
2021-06-08 15:00:00,240.45,240.53,240.34,240.34,12212.0,222.2289,222.3029,222.1273,222.1273,12212.0
2021-06-08 15:05:00,240.33,240.35,240.16,240.3,7318.0,222.118,222.1365,221.9609,222.0903,7318.0
2021-06-08 15:10:00,240.31,240.32,240.23,240.25,11410.0,222.0995,222.1088,222.0256,222.0441,11410.0
2021-06-08 15:15:00,240.23,240.24,240.11,240.15,14791.0,222.0256,222.0348,221.9147,221.9517,14791.0
2021-06-08 15:20:00,240.2,240.32,240.17,240.31,11305.0,221.9979,222.1088,221.9701,222.0995,11305.0
2021-06-08 15:25:00,240.3,240.4,240.26,240.36,15131.0,222.0903,222.1827,222.0533,222.1457,15131.0
2021-06-08 15:30:00,240.31,240.31,240.11,240.26,11737.0,222.0995,222.0995,221.9147,222.0533,11737.0
2021-06-08 15:35:00,240.23,240.38,240.23,240.34,14986.0,222.0256,222.1642,222.0256,222.1273,14986.0
2021-06-08 15:40:00,240.31,240.33,240.04,240.09,18399.0,222.0995,222.118,221.85,221.8962,18399.0
2021-06-08 15:45:00,240.14,240.17,239.92,240.01,24359.0,221.9424,221.9701,221.7391,221.8223,24359.0
2021-06-08 15:50:00,240.05,240.28,240.01,240.22,55430.0,221.8592,222.0718,221.8223,222.0164,55430.0
2021-06-08 15:55:00,240.25,240.26,240.0,240.17,75987.0,222.0441,222.0533,221.813,221.9701,75987.0
2021-06-09 09:30:00,239.0,239.19,238.06,238.47,38508.0,220.8888,221.0644,220.02,220.399,38508.0
2021-06-09 09:35:00,238.48,238.48,237.11,237.11,21195.0,220.4082,220.4082,219.142,219.142,21195.0
2021-06-09 09:40:00,237.24,237.25,236.75,237.12,23031.0,219.2622,219.2714,218.8093,219.1513,23031.0
2021-06-09 09:45:00,237.05,237.06,236.44,236.59,39531.0,219.0866,219.0958,218.5228,218.6614,39531.0
2021-06-09 09:50:00,236.6,237.19,236.5,237.1,20639.0,218.6707,219.216,218.5783,219.1328,20639.0
2021-06-09 09:55:00,237.08,237.3,236.9,237.3,15212.0,219.1143,219.3176,218.9479,219.3176,15212.0
2021-06-09 10:00:00,237.34,237.65,237.28,237.37,15154.0,219.3546,219.6411,219.2991,219.3823,15154.0
2021-06-09 10:05:00,237.28,237.55,237.21,237.45,9221.0,219.2991,219.5487,219.2344,219.4563,9221.0
2021-06-09 10:10:00,237.45,238.0,237.43,237.87,12577.0,219.4563,219.9646,219.4378,219.8444,12577.0
2021-06-09 10:15:00,237.84,237.99,237.66,237.82,15763.0,219.8167,219.9553,219.6503,219.7982,15763.0
2021-06-09 10:20:00,237.8,237.81,237.43,237.54,11641.0,219.7797,219.789,219.4378,219.5394,11641.0
2021-06-09 10:25:00,237.39,237.9,237.29,237.73,7586.0,219.4008,219.8722,219.3084,219.715,7586.0
2021-06-09 10:30:00,237.68,237.78,237.44,237.53,9533.0,219.6688,219.7613,219.447,219.5302,9533.0
2021-06-09 10:35:00,237.56,237.81,237.39,237.4,13164.0,219.5579,219.789,219.4008,219.41,13164.0
2021-06-09 10:40:00,237.48,237.6,237.16,237.22,7742.0,219.484,219.5949,219.1882,219.2437,7742.0
2021-06-09 10:45:00,237.3,237.63,237.3,237.46,14471.0,219.3176,219.6226,219.3176,219.4655,14471.0
2021-06-09 10:50:00,237.38,237.4,236.98,236.98,11719.0,219.3916,219.41,219.0219,219.0219,11719.0
2021-06-09 10:55:00,236.92,237.08,236.81,236.81,10903.0,218.9664,219.1143,218.8648,218.8648,10903.0
2021-06-09 11:00:00,236.8,237.67,236.8,237.1,140857.0,218.8555,219.6596,218.8555,219.1328,140857.0
2021-06-09 11:05:00,237.09,237.12,236.65,236.97,27779.0,219.1235,219.1513,218.7169,219.0126,27779.0
2021-06-09 11:10:00,237.0,237.21,236.89,237.04,15571.0,219.0404,219.2344,218.9387,219.0773,15571.0
2021-06-09 11:15:00,237.02,237.39,236.96,237.31,17092.0,219.0588,219.4008,219.0034,219.3269,17092.0
2021-06-09 11:20:00,237.28,237.32,236.98,237.03,10245.0,219.2991,219.3361,219.0219,219.0681,10245.0
2021-06-09 11:25:00,237.11,237.46,237.03,237.41,7361.0,219.142,219.4655,219.0681,219.4193,7361.0
2021-06-09 11:30:00,237.48,237.48,237.32,237.45,8563.0,219.484,219.484,219.3361,219.4563,8563.0
2021-06-09 11:35:00,237.49,237.62,237.26,237.28,20639.0,219.4932,219.6134,219.2807,219.2991,20639.0
2021-06-09 11:40:00,237.27,237.41,237.24,237.25,8535.0,219.2899,219.4193,219.2622,219.2714,8535.0
2021-06-09 11:45:00,237.23,237.51,237.18,237.23,14793.0,219.2529,219.5117,219.2067,219.2529,14793.0
2021-06-09 11:50:00,237.17,237.24,237.03,237.07,11587.0,219.1975,219.2622,219.0681,219.1051,11587.0
2021-06-09 11:55:00,237.04,237.04,236.81,236.85,10548.0,219.0773,219.0773,218.8648,218.9017,10548.0
2021-06-09 12:00:00,236.95,236.98,236.68,236.7,10803.0,218.9942,219.0219,218.7446,218.7631,10803.0
2021-06-09 12:05:00,236.69,236.75,236.56,236.56,14472.0,218.7539,218.8093,218.6337,218.6337,14472.0
2021-06-09 12:10:00,236.69,236.72,236.14,236.16,27949.0,218.7539,218.7816,218.2455,218.264,27949.0
2021-06-09 12:15:00,236.14,236.14,235.79,235.97,30823.0,218.2455,218.2455,217.9221,218.0884,30823.0
2021-06-09 12:20:00,235.98,236.08,235.9,236.08,16298.0,218.0977,218.1901,218.0237,218.1901,16298.0
2021-06-09 12:25:00,236.04,236.08,235.77,235.84,14756.0,218.1531,218.1901,217.9036,217.9683,14756.0
2021-06-09 12:30:00,235.85,235.86,235.58,235.73,13286.0,217.9775,217.9867,217.728,217.8666,13286.0
2021-06-09 12:35:00,235.76,235.78,235.42,235.42,19540.0,217.8943,217.9128,217.5801,217.5801,19540.0
2021-06-09 12:40:00,235.44,235.76,235.43,235.55,13691.0,217.5986,217.8943,217.5893,217.7002,13691.0
2021-06-09 12:45:00,235.56,235.73,235.53,235.6,9660.0,217.7095,217.8666,217.6818,217.7465,9660.0
2021-06-09 12:50:00,235.6,235.77,235.6,235.67,10093.0,217.7465,217.9036,217.7465,217.8111,10093.0
2021-06-09 12:55:00,235.68,235.85,235.61,235.76,6446.0,217.8204,217.9775,217.7557,217.8943,6446.0
2021-06-09 13:00:00,235.8,236.06,235.8,235.98,13082.0,217.9313,218.1716,217.9313,218.0977,13082.0
2021-06-09 13:05:00,236.04,236.2,236.03,236.15,8628.0,218.1531,218.301,218.1439,218.2548,8628.0
2021-06-09 13:10:00,236.11,236.11,235.89,235.89,6809.0,218.2178,218.2178,218.0145,218.0145,6809.0
2021-06-09 13:15:00,235.88,236.12,235.88,235.98,10325.0,218.0052,218.227,218.0052,218.0977,10325.0
2021-06-09 13:20:00,236.0,236.1,235.93,235.94,15110.0,218.1161,218.2086,218.0514,218.0607,15110.0
2021-06-09 13:25:00,235.94,235.95,235.69,235.84,13254.0,218.0607,218.0699,217.8296,217.9683,13254.0
2021-06-09 13:30:00,235.77,235.85,235.73,235.78,6393.0,217.9036,217.9775,217.8666,217.9128,6393.0
2021-06-09 13:35:00,235.76,235.79,235.6,235.7,12349.0,217.8943,217.9221,217.7465,217.8389,12349.0
2021-06-09 13:40:00,235.65,235.79,235.56,235.78,9494.0,217.7927,217.9221,217.7095,217.9128,9494.0
2021-06-09 13:45:00,235.78,235.97,235.78,235.82,6295.0,217.9128,218.0884,217.9128,217.9498,6295.0
2021-06-09 13:50:00,235.89,236.06,235.87,235.88,9457.0,218.0145,218.1716,217.996,218.0052,9457.0
2021-06-09 13:55:00,235.85,235.93,235.72,235.87,8552.0,217.9775,218.0514,217.8574,217.996,8552.0
2021-06-09 14:00:00,235.82,236.05,235.82,235.91,15148.0,217.9498,218.1624,217.9498,218.033,15148.0
2021-06-09 14:05:00,235.95,235.97,235.68,235.69,7530.0,218.0699,218.0884,217.8204,217.8296,7530.0
2021-06-09 14:10:00,235.71,236.02,235.71,235.93,13735.0,217.8481,218.1346,217.8481,218.0514,13735.0
2021-06-09 14:15:00,235.94,236.06,235.78,236.03,13930.0,218.0607,218.1716,217.9128,218.1439,13930.0
2021-06-09 14:20:00,236.0,236.04,235.97,236.0,9554.0,218.1161,218.1531,218.0884,218.1161,9554.0
2021-06-09 14:25:00,236.0,236.11,236.0,236.07,10631.0,218.1161,218.2178,218.1161,218.1808,10631.0
2021-06-09 14:30:00,236.04,236.22,236.01,236.22,9366.0,218.1531,218.3195,218.1254,218.3195,9366.0
2021-06-09 14:35:00,236.22,236.25,235.96,235.97,23244.0,218.3195,218.3472,218.0792,218.0884,23244.0
2021-06-09 14:40:00,235.98,236.04,235.83,235.96,10858.0,218.0977,218.1531,217.959,218.0792,10858.0
2021-06-09 14:45:00,235.94,236.04,235.91,235.96,8155.0,218.0607,218.1531,218.033,218.0792,8155.0
2021-06-09 14:50:00,235.95,236.01,235.87,235.93,16194.0,218.0699,218.1254,217.996,218.0514,16194.0
2021-06-09 14:55:00,235.91,236.0,235.84,235.94,5617.0,218.033,218.1161,217.9683,218.0607,5617.0
2021-06-09 15:00:00,235.93,235.95,235.76,235.86,13402.0,218.0514,218.0699,217.8943,217.9867,13402.0
2021-06-09 15:05:00,235.84,235.92,235.79,235.81,10266.0,217.9683,218.0422,217.9221,217.9405,10266.0
2021-06-09 15:10:00,235.83,235.93,235.68,235.69,11779.0,217.959,218.0514,217.8204,217.8296,11779.0
2021-06-09 15:15:00,235.7,235.74,235.59,235.6,16074.0,217.8389,217.8758,217.7372,217.7465,16074.0
2021-06-09 15:20:00,235.6,235.67,235.48,235.55,18342.0,217.7465,217.8111,217.6355,217.7002,18342.0
2021-06-09 15:25:00,235.55,235.56,235.38,235.38,19612.0,217.7002,217.7095,217.5431,217.5431,19612.0
2021-06-09 15:30:00,235.33,235.47,235.24,235.47,17806.0,217.4969,217.6263,217.4137,217.6263,17806.0
2021-06-09 15:35:00,235.46,235.47,235.21,235.21,19675.0,217.6171,217.6263,217.386,217.386,19675.0
2021-06-09 15:40:00,235.2,235.34,235.0,235.06,39051.0,217.3768,217.5062,217.1919,217.2474,39051.0
2021-06-09 15:45:00,235.01,235.18,235.0,235.17,61012.0,217.2012,217.3583,217.1919,217.349,61012.0
2021-06-09 15:50:00,235.17,235.33,234.76,234.76,79843.0,217.349,217.4969,216.9701,216.9701,79843.0
2021-06-09 15:55:00,234.79,234.97,234.45,234.64,209190.0,216.9978,217.1642,216.6836,216.8592,209190.0
2021-06-10 09:30:00,236.14,236.65,235.87,236.1,70093.0,218.2455,218.7169,217.996,218.2086,70093.0
2021-06-10 09:35:00,236.19,236.4,235.31,235.7,23700.0,218.2917,218.4858,217.4784,217.8389,23700.0
2021-06-10 09:40:00,235.75,236.01,234.91,234.98,33277.0,217.8851,218.1254,217.1087,217.1734,33277.0
2021-06-10 09:45:00,234.99,235.19,234.84,235.01,14109.0,217.1827,217.3675,217.044,217.2012,14109.0
2021-06-10 09:50:00,234.98,235.46,234.75,235.06,19590.0,217.1734,217.6171,216.9609,217.2474,19590.0
2021-06-10 09:55:00,235.0,235.17,234.67,235.15,20233.0,217.1919,217.349,216.8869,217.3306,20233.0
2021-06-10 10:00:00,235.15,235.32,235.01,235.08,22843.0,217.3306,217.4877,217.2012,217.2659,22843.0
2021-06-10 10:05:00,235.07,235.16,234.43,234.51,25699.0,217.2566,217.3398,216.6651,216.7391,25699.0
2021-06-10 10:10:00,234.49,234.53,233.85,234.03,21535.0,216.7206,216.7575,216.1291,216.2954,21535.0
2021-06-10 10:15:00,234.02,234.24,233.72,233.8,17672.0,216.2862,216.4895,216.0089,216.0829,17672.0
2021-06-10 10:20:00,233.79,233.83,232.82,233.33,45097.0,216.0736,216.1106,215.1771,215.6485,45097.0
2021-06-10 10:25:00,233.37,233.99,233.37,233.55,14741.0,215.6854,216.2585,215.6854,215.8518,14741.0
2021-06-10 10:30:00,233.59,233.66,233.35,233.63,22718.0,215.8888,215.9535,215.667,215.9257,22718.0
2021-06-10 10:35:00,233.59,233.72,232.95,232.98,12247.0,215.8888,216.0089,215.2973,215.325,12247.0
2021-06-10 10:40:00,232.93,233.08,232.83,232.95,31185.0,215.2788,215.4174,215.1864,215.2973,31185.0
2021-06-10 10:45:00,232.91,233.14,232.87,232.95,22460.0,215.2603,215.4729,215.2233,215.2973,22460.0
2021-06-10 10:50:00,232.9,233.01,232.24,232.33,30809.0,215.2511,215.3527,214.6411,214.7242,30809.0
2021-06-10 10:55:00,232.28,232.42,232.12,232.19,85800.0,214.678,214.8074,214.5302,214.5949,85800.0
2021-06-10 11:00:00,232.21,232.54,232.16,232.5,61905.0,214.6133,214.9183,214.5671,214.8814,61905.0
2021-06-10 11:05:00,232.47,232.56,232.15,232.42,34428.0,214.8536,214.9368,214.5579,214.8074,34428.0
2021-06-10 11:10:00,232.4,232.43,232.1,232.23,35954.0,214.7889,214.8167,214.5117,214.6318,35954.0
2021-06-10 11:15:00,232.23,232.38,232.17,232.24,33163.0,214.6318,214.7705,214.5764,214.6411,33163.0
2021-06-10 11:20:00,232.26,232.27,232.03,232.07,21493.0,214.6596,214.6688,214.447,214.484,21493.0
2021-06-10 11:25:00,232.1,232.2,231.9,232.0,30747.0,214.5117,214.6041,214.3268,214.4193,30747.0
2021-06-10 11:30:00,232.03,232.17,231.73,231.78,23400.0,214.447,214.5764,214.1697,214.2159,23400.0
2021-06-10 11:35:00,231.77,231.89,231.16,231.19,51535.0,214.2067,214.3176,213.6429,213.6706,51535.0
2021-06-10 11:40:00,231.2,231.27,230.57,230.94,72070.0,213.6799,213.7446,213.0976,213.4396,72070.0
2021-06-10 11:45:00,230.94,231.23,230.91,231.19,20020.0,213.4396,213.7076,213.4119,213.6706,20020.0
2021-06-10 11:50:00,231.2,231.59,231.19,231.4,28247.0,213.6799,214.0403,213.6706,213.8647,28247.0
2021-06-10 11:55:00,231.4,231.43,230.87,230.9,41595.0,213.8647,213.8925,213.3749,213.4026,41595.0
2021-06-10 12:00:00,230.97,231.24,230.92,231.02,56496.0,213.4673,213.7168,213.4211,213.5135,56496.0
2021-06-10 12:05:00,231.02,231.3,230.86,231.08,21533.0,213.5135,213.7723,213.3656,213.569,21533.0
2021-06-10 12:10:00,231.02,231.14,230.58,230.68,30831.0,213.5135,213.6244,213.1069,213.1993,30831.0
2021-06-10 12:15:00,230.73,230.86,230.61,230.7,19214.0,213.2455,213.3656,213.1346,213.2178,19214.0
2021-06-10 12:20:00,230.7,230.78,230.45,230.74,21142.0,213.2178,213.2917,212.9867,213.2547,21142.0
2021-06-10 12:25:00,230.75,231.08,230.75,230.9,16923.0,213.264,213.569,213.264,213.4026,16923.0
2021-06-10 12:30:00,230.91,231.06,230.81,230.94,25586.0,213.4119,213.5505,213.3194,213.4396,25586.0
2021-06-10 12:35:00,230.96,231.18,230.86,231.18,23627.0,213.4581,213.6614,213.3656,213.6614,23627.0
2021-06-10 12:40:00,231.16,231.2,230.9,231.12,17417.0,213.6429,213.6799,213.4026,213.6059,17417.0
2021-06-10 12:45:00,231.09,231.1,230.56,230.68,27084.0,213.5782,213.5875,213.0884,213.1993,27084.0
2021-06-10 12:50:00,230.74,230.79,230.42,230.54,17113.0,213.2547,213.3009,212.959,213.0699,17113.0
2021-06-10 12:55:00,230.57,230.57,230.32,230.5,23710.0,213.0976,213.0976,212.8666,213.0329,23710.0
2021-06-10 13:00:00,230.52,230.56,230.33,230.4,28571.0,213.0514,213.0884,212.8758,212.9405,28571.0
2021-06-10 13:05:00,230.41,230.82,230.39,230.5,32976.0,212.9497,213.3287,212.9313,213.0329,32976.0
2021-06-10 13:10:00,230.53,230.53,230.14,230.24,30361.0,213.0607,213.0607,212.7002,212.7926,30361.0
2021-06-10 13:15:00,230.21,230.33,230.05,230.05,32006.0,212.7649,212.8758,212.617,212.617,32006.0
2021-06-10 13:20:00,230.07,230.28,230.07,230.15,21476.0,212.6355,212.8296,212.6355,212.7094,21476.0
2021-06-10 13:25:00,230.15,230.17,229.45,229.45,73267.0,212.7094,212.7279,212.0625,212.0625,73267.0
2021-06-10 13:30:00,229.45,229.45,229.15,229.2,83663.0,212.0625,212.0625,211.7852,211.8314,83663.0
2021-06-10 13:35:00,229.15,229.57,229.1,229.57,46962.0,211.7852,212.1734,211.739,212.1734,46962.0
2021-06-10 13:40:00,229.52,229.81,229.24,229.44,47540.0,212.1272,212.3952,211.8684,212.0533,47540.0
2021-06-10 13:45:00,229.46,229.53,229.01,229.07,32628.0,212.0717,212.1364,211.6558,211.7113,32628.0
2021-06-10 13:50:00,229.09,229.19,228.9,228.97,43236.0,211.7298,211.8222,211.5542,211.6189,43236.0
2021-06-10 13:55:00,228.95,228.97,228.43,228.63,46259.0,211.6004,211.6189,211.1198,211.3046,46259.0
2021-06-10 14:00:00,228.63,228.68,228.39,228.62,33331.0,211.3046,211.3508,211.0828,211.2954,33331.0
2021-06-10 14:05:00,228.59,228.59,228.29,228.51,32084.0,211.2677,211.2677,210.9904,211.1937,32084.0
2021-06-10 14:10:00,228.49,228.5,228.08,228.09,45453.0,211.1752,211.1845,210.7963,210.8056,45453.0
2021-06-10 14:15:00,228.09,228.25,227.92,227.97,65687.0,210.8056,210.9534,210.6484,210.6946,65687.0
2021-06-10 14:20:00,228.01,228.05,227.56,227.57,39920.0,210.7316,210.7686,210.3157,210.325,39920.0
2021-06-10 14:25:00,227.55,227.81,227.29,227.42,75571.0,210.3065,210.5468,210.0662,210.1863,75571.0
2021-06-10 14:30:00,227.42,227.52,226.91,227.14,102409.0,210.1863,210.2787,209.715,209.9275,102409.0
2021-06-10 14:35:00,227.13,227.16,226.48,226.53,79185.0,209.9183,209.946,209.3176,209.3638,79185.0
2021-06-10 14:40:00,226.53,227.17,226.53,226.85,78917.0,209.3638,209.9553,209.3638,209.6595,78917.0
2021-06-10 14:45:00,226.83,226.95,226.6,226.77,89061.0,209.641,209.7519,209.4285,209.5856,89061.0
2021-06-10 14:50:00,226.79,227.13,226.63,226.84,103618.0,209.6041,209.9183,209.4562,209.6503,103618.0
2021-06-10 14:55:00,226.84,226.86,226.29,226.35,52926.0,209.6503,209.6688,209.142,209.1974,52926.0
2021-06-10 15:00:00,226.32,226.82,226.32,226.57,80395.0,209.1697,209.6318,209.1697,209.4007,80395.0
2021-06-10 15:05:00,226.56,226.58,226.1,226.1,79270.0,209.3915,209.41,208.9664,208.9664,79270.0
2021-06-10 15:10:00,226.15,226.58,226.11,226.42,83612.0,209.0126,209.41,208.9756,209.2621,83612.0
2021-06-10 15:15:00,226.39,226.63,226.29,226.4,70457.0,209.2344,209.4562,209.142,209.2436,70457.0
2021-06-10 15:20:00,226.37,226.62,226.31,226.47,53810.0,209.2159,209.4469,209.1604,209.3083,53810.0
2021-06-10 15:25:00,226.48,226.63,226.29,226.39,66095.0,209.3176,209.4562,209.142,209.2344,66095.0
2021-06-10 15:30:00,226.43,226.71,226.41,226.71,109802.0,209.2713,209.5301,209.2529,209.5301,109802.0
2021-06-10 15:35:00,226.73,226.97,226.51,226.55,104895.0,209.5486,209.7704,209.3453,209.3823,104895.0
2021-06-10 15:40:00,226.55,226.76,226.4,226.58,109294.0,209.3823,209.5763,209.2436,209.41,109294.0
2021-06-10 15:45:00,226.58,226.67,226.15,226.18,98842.0,209.41,209.4932,209.0126,209.0403,98842.0
2021-06-10 15:50:00,226.32,226.66,226.01,226.04,155467.0,209.1697,209.4839,208.8832,208.9109,155467.0
2021-06-10 15:55:00,226.05,226.05,225.58,225.74,414879.0,208.9201,208.9201,208.4858,208.6336,414879.0
2021-06-11 09:30:00,226.3,227.51,226.11,227.34,179067.0,209.1512,210.2695,208.9756,210.1124,179067.0
2021-06-11 09:35:00,227.47,227.92,226.37,226.87,114724.0,210.2325,210.6484,209.2159,209.678,114724.0
2021-06-11 09:40:00,226.9,227.15,225.85,226.08,80816.0,209.7057,209.9368,208.7353,208.9479,80816.0
2021-06-11 09:45:00,226.06,226.11,225.07,225.11,127984.0,208.9294,208.9756,208.0144,208.0514,127984.0
2021-06-11 09:50:00,225.07,225.16,224.51,224.73,128242.0,208.0144,208.0976,207.4968,207.7002,128242.0
2021-06-11 09:55:00,224.71,224.85,223.6,223.73,120933.0,207.6817,207.8111,206.6558,206.7759,120933.0
2021-06-11 10:00:00,223.79,224.08,223.41,224.0,62445.0,206.8314,207.0994,206.4802,207.0255,62445.0
2021-06-11 10:05:00,223.97,224.09,222.5,223.4,139809.0,206.9978,207.1087,205.6392,206.471,139809.0
2021-06-11 10:10:00,223.34,223.55,222.76,222.94,87168.0,206.4155,206.6096,205.8795,206.0458,87168.0
2021-06-11 10:15:00,222.93,223.32,222.62,223.03,62137.0,206.0366,206.397,205.7501,206.129,62137.0
2021-06-11 10:20:00,222.98,222.99,222.4,222.5,67169.0,206.0828,206.092,205.5467,205.6392,67169.0
2021-06-11 10:25:00,222.5,222.85,222.26,222.45,66356.0,205.6392,205.9626,205.4173,205.5929,66356.0
2021-06-11 10:30:00,222.47,222.5,221.66,221.83,82183.0,205.6114,205.6392,204.8628,205.0199,82183.0
2021-06-11 10:35:00,221.9,222.68,221.76,222.21,90865.0,205.0846,205.8055,204.9552,205.3711,90865.0
2021-06-11 10:40:00,222.16,222.92,222.11,222.28,53598.0,205.3249,206.0273,205.2787,205.4358,53598.0
2021-06-11 10:45:00,222.33,222.99,222.27,222.43,53168.0,205.482,206.092,205.4266,205.5745,53168.0
2021-06-11 10:50:00,222.43,222.5,221.61,221.9,64352.0,205.5745,205.6392,204.8166,205.0846,64352.0
2021-06-11 10:55:00,221.89,222.21,221.83,221.99,61810.0,205.0754,205.3711,205.0199,205.1678,61810.0
2021-06-11 11:00:00,222.01,222.01,221.36,221.4,79488.0,205.1863,205.1863,204.5855,204.6225,79488.0
2021-06-11 11:05:00,221.44,221.49,220.95,221.1,167463.0,204.6595,204.7057,204.2066,204.3452,167463.0
2021-06-11 11:10:00,221.1,221.46,220.92,221.45,77194.0,204.3452,204.678,204.1789,204.6687,77194.0
2021-06-11 11:15:00,221.5,221.92,221.12,221.18,54740.0,204.7149,205.1031,204.3637,204.4192,54740.0
2021-06-11 11:20:00,221.18,221.31,220.95,221.23,95872.0,204.4192,204.5393,204.2066,204.4654,95872.0
2021-06-11 11:25:00,221.26,221.26,220.92,221.17,111550.0,204.4931,204.4931,204.1789,204.4099,111550.0
2021-06-11 11:30:00,221.19,221.38,221.08,221.09,132407.0,204.4284,204.604,204.3268,204.336,132407.0
2021-06-11 11:35:00,221.05,221.93,220.98,221.8,82243.0,204.299,205.1124,204.2343,204.9922,82243.0
2021-06-11 11:40:00,221.87,221.87,221.27,221.41,74365.0,205.0569,205.0569,204.5024,204.6318,74365.0
2021-06-11 11:45:00,221.46,221.57,221.31,221.5,30346.0,204.678,204.7796,204.5393,204.7149,30346.0
2021-06-11 11:50:00,221.56,221.57,220.68,220.81,107002.0,204.7704,204.7796,203.9571,204.0772,107002.0
2021-06-11 11:55:00,220.79,221.05,220.75,220.99,38052.0,204.0587,204.299,204.0218,204.2436,38052.0
2021-06-11 12:00:00,220.99,221.11,220.86,220.99,82916.0,204.2436,204.3545,204.1234,204.2436,82916.0
2021-06-11 12:05:00,221.0,221.01,220.39,220.48,53049.0,204.2528,204.2621,203.6891,203.7722,53049.0
2021-06-11 12:10:00,220.49,220.7,220.25,220.64,51107.0,203.7815,203.9756,203.5597,203.9201,51107.0
2021-06-11 12:15:00,220.64,220.7,220.24,220.6,49534.0,203.9201,203.9756,203.5504,203.8831,49534.0
2021-06-11 12:20:00,220.63,220.7,220.3,220.31,46420.0,203.9109,203.9756,203.6059,203.6151,46420.0
2021-06-11 12:25:00,220.35,220.49,220.18,220.38,40043.0,203.6521,203.7815,203.495,203.6798,40043.0
2021-06-11 12:30:00,220.44,220.63,220.36,220.55,35879.0,203.7353,203.9109,203.6613,203.8369,35879.0
2021-06-11 12:35:00,220.54,220.59,220.21,220.53,37700.0,203.8277,203.8739,203.5227,203.8184,37700.0
2021-06-11 12:40:00,220.53,221.04,220.3,220.97,42189.0,203.8184,204.2898,203.6059,204.2251,42189.0
2021-06-11 12:45:00,220.91,221.4,220.9,221.29,41386.0,204.1696,204.6225,204.1604,204.5209,41386.0
2021-06-11 12:50:00,221.28,221.6,220.97,221.45,84990.0,204.5116,204.8074,204.2251,204.6687,84990.0
2021-06-11 12:55:00,221.5,221.6,221.34,221.34,38836.0,204.7149,204.8074,204.5671,204.5671,38836.0
2021-06-11 13:00:00,221.34,221.43,220.9,220.96,72254.0,204.5671,204.6502,204.1604,204.2159,72254.0
2021-06-11 13:05:00,220.97,221.06,220.89,221.0,59938.0,204.2251,204.3083,204.1512,204.2528,59938.0
2021-06-11 13:10:00,221.01,221.02,220.79,220.87,34947.0,204.2621,204.2713,204.0587,204.1327,34947.0
2021-06-11 13:15:00,220.87,220.98,220.54,220.54,35829.0,204.1327,204.2343,203.8277,203.8277,35829.0
2021-06-11 13:20:00,220.54,220.6,220.4,220.53,88782.0,203.8277,203.8831,203.6983,203.8184,88782.0
2021-06-11 13:25:00,220.53,220.64,220.3,220.5,55497.0,203.8184,203.9201,203.6059,203.7907,55497.0
2021-06-11 13:30:00,220.5,220.64,220.37,220.52,40926.0,203.7907,203.9201,203.6706,203.8092,40926.0
2021-06-11 13:35:00,220.54,220.58,220.45,220.51,42161.0,203.8277,203.8647,203.7445,203.8,42161.0
2021-06-11 13:40:00,220.52,220.6,220.43,220.57,59493.0,203.8092,203.8831,203.726,203.8554,59493.0
2021-06-11 13:45:00,220.55,220.97,220.51,220.87,52108.0,203.8369,204.2251,203.8,204.1327,52108.0
2021-06-11 13:50:00,220.87,221.0,220.77,220.97,33674.0,204.1327,204.2528,204.0403,204.2251,33674.0
2021-06-11 13:55:00,220.98,221.34,220.87,221.25,44845.0,204.2343,204.5671,204.1327,204.4839,44845.0
2021-06-11 14:00:00,221.22,221.22,220.54,220.83,86284.0,204.4562,204.4562,203.8277,204.0957,86284.0
2021-06-11 14:05:00,220.84,220.89,220.64,220.66,61966.0,204.105,204.1512,203.9201,203.9386,61966.0
2021-06-11 14:10:00,220.66,220.77,220.53,220.71,33847.0,203.9386,204.0403,203.8184,203.9848,33847.0
2021-06-11 14:15:00,220.74,220.74,220.37,220.44,35790.0,204.0125,204.0125,203.6706,203.7353,35790.0
2021-06-11 14:20:00,220.46,220.66,220.46,220.62,34312.0,203.7537,203.9386,203.7537,203.9016,34312.0
2021-06-11 14:25:00,220.61,220.8,220.59,220.71,47844.0,203.8924,204.068,203.8739,203.9848,47844.0
2021-06-11 14:30:00,220.7,220.82,220.63,220.73,41657.0,203.9756,204.0865,203.9109,204.0033,41657.0
2021-06-11 14:35:00,220.75,220.83,220.69,220.7,57539.0,204.0218,204.0957,203.9663,203.9756,57539.0
2021-06-11 14:40:00,220.7,220.7,220.45,220.54,56761.0,203.9756,203.9756,203.7445,203.8277,56761.0
2021-06-11 14:45:00,220.54,220.56,220.19,220.44,92716.0,203.8277,203.8462,203.5042,203.7353,92716.0
2021-06-11 14:50:00,220.47,220.75,220.44,220.66,38577.0,203.763,204.0218,203.7353,203.9386,38577.0
2021-06-11 14:55:00,220.69,220.74,220.63,220.72,26284.0,203.9663,204.0125,203.9109,203.994,26284.0
2021-06-11 15:00:00,220.72,220.79,220.67,220.74,64912.0,203.994,204.0587,203.9478,204.0125,64912.0
2021-06-11 15:05:00,220.75,220.75,220.25,220.53,117787.0,204.0218,204.0218,203.5597,203.8184,117787.0
2021-06-11 15:10:00,220.54,220.72,220.54,220.66,40573.0,203.8277,203.994,203.8277,203.9386,40573.0
2021-06-11 15:15:00,220.68,220.72,220.59,220.66,32658.0,203.9571,203.994,203.8739,203.9386,32658.0
2021-06-11 15:20:00,220.61,220.76,220.55,220.67,28722.0,203.8924,204.031,203.8369,203.9478,28722.0
2021-06-11 15:25:00,220.69,220.8,220.63,220.64,81183.0,203.9663,204.068,203.9109,203.9201,81183.0
2021-06-11 15:30:00,220.62,220.63,220.3,220.6,117628.0,203.9016,203.9109,203.6059,203.8831,117628.0
2021-06-11 15:35:00,220.6,220.74,220.37,220.42,86946.0,203.8831,204.0125,203.6706,203.7168,86946.0
2021-06-11 15:40:00,220.39,220.42,220.1,220.18,152943.0,203.6891,203.7168,203.421,203.495,152943.0
2021-06-11 15:45:00,220.17,220.29,220.03,220.08,150155.0,203.4857,203.5966,203.3563,203.4025,150155.0
2021-06-11 15:50:00,220.11,220.86,220.05,220.86,220423.0,203.4303,204.1234,203.3748,204.1234,220423.0
2021-06-11 15:55:00,220.85,221.16,220.5,220.56,400460.0,204.1142,204.4007,203.7907,203.8462,400460.0
2021-06-14 09:30:00,220.07,221.97,219.55,220.84,204883.0,203.3933,205.1493,202.9127,204.105,204883.0
2021-06-14 09:35:00,220.66,221.08,220.27,220.51,72005.0,203.9386,204.3268,203.5781,203.8,72005.0
2021-06-14 09:40:00,220.49,220.58,219.9,220.03,54612.0,203.7815,203.8647,203.2362,203.3563,54612.0
2021-06-14 09:45:00,220.05,220.52,219.97,220.07,37327.0,203.3748,203.8092,203.3009,203.3933,37327.0
2021-06-14 09:50:00,220.0,220.0,218.82,219.34,83618.0,203.3286,203.3286,202.238,202.7186,83618.0
2021-06-14 09:55:00,219.35,219.82,219.15,219.54,51813.0,202.7279,203.1622,202.543,202.9035,51813.0
2021-06-14 10:00:00,219.45,220.58,219.17,220.17,89418.0,202.8203,203.8647,202.5615,203.4857,89418.0
2021-06-14 10:05:00,220.21,220.34,219.69,219.95,30058.0,203.5227,203.6428,203.0421,203.2824,30058.0
2021-06-14 10:10:00,219.99,219.99,219.42,219.73,47767.0,203.3194,203.3194,202.7926,203.0791,47767.0
2021-06-14 10:15:00,219.71,219.74,219.44,219.58,37714.0,203.0606,203.0883,202.811,202.9404,37714.0
2021-06-14 10:20:00,219.59,219.65,219.1,219.13,32712.0,202.9497,203.0051,202.4968,202.5245,32712.0
2021-06-14 10:25:00,219.08,219.28,218.97,219.06,41424.0,202.4783,202.6632,202.3767,202.4598,41424.0
2021-06-14 10:30:00,219.06,219.21,218.59,219.08,69294.0,202.4598,202.5985,202.0255,202.4783,69294.0
2021-06-14 10:35:00,219.12,220.0,218.76,219.64,58485.0,202.5153,203.3286,202.1826,202.9959,58485.0
2021-06-14 10:40:00,219.61,219.62,218.6,218.68,41803.0,202.9682,202.9774,202.0347,202.1086,41803.0
2021-06-14 10:45:00,218.7,219.06,218.32,218.32,86453.0,202.1271,202.4598,201.7759,201.7759,86453.0
2021-06-14 10:50:00,218.36,218.92,218.29,218.71,75408.0,201.8129,202.3304,201.7482,202.1364,75408.0
2021-06-14 10:55:00,218.7,218.9,218.6,218.61,22522.0,202.1271,202.312,202.0347,202.0439,22522.0
2021-06-14 11:00:00,218.63,219.0,218.43,218.63,68353.0,202.0624,202.4044,201.8776,202.0624,68353.0
2021-06-14 11:05:00,218.62,218.66,217.46,217.74,118485.0,202.0532,202.0901,200.9811,201.2399,118485.0
2021-06-14 11:10:00,217.8,217.8,217.12,217.14,102014.0,201.2953,201.2953,200.6668,200.6853,102014.0
2021-06-14 11:15:00,217.14,217.58,216.45,217.58,109057.0,200.6853,201.092,200.0476,201.092,109057.0
2021-06-14 11:20:00,217.56,217.59,216.64,216.83,54981.0,201.0735,201.1012,200.2232,200.3988,54981.0
2021-06-14 11:25:00,216.81,217.0,216.71,216.97,41733.0,200.3803,200.5559,200.2879,200.5282,41733.0
2021-06-14 11:30:00,216.94,217.05,216.31,216.37,50626.0,200.5005,200.6022,199.9182,199.9737,50626.0
2021-06-14 11:35:00,216.35,216.79,216.2,216.3,71104.0,199.9552,200.3619,199.8166,199.909,71104.0
2021-06-14 11:40:00,216.3,216.59,216.2,216.32,64744.0,199.909,200.177,199.8166,199.9275,64744.0
2021-06-14 11:45:00,216.34,216.52,216.3,216.38,62375.0,199.946,200.1123,199.909,199.9829,62375.0
2021-06-14 11:50:00,216.38,216.45,216.14,216.15,100192.0,199.9829,200.0476,199.7611,199.7704,100192.0
2021-06-14 11:55:00,216.11,217.27,216.06,217.18,82380.0,199.7334,200.8055,199.6872,200.7223,82380.0
2021-06-14 12:00:00,217.15,217.24,216.76,216.77,66411.0,200.6946,200.7778,200.3341,200.3434,66411.0
2021-06-14 12:05:00,216.74,217.2,216.55,217.09,24433.0,200.3156,200.7408,200.14,200.6391,24433.0
2021-06-14 12:10:00,217.14,217.42,217.04,217.04,39620.0,200.6853,200.9441,200.5929,200.5929,39620.0
2021-06-14 12:15:00,217.03,217.53,216.85,217.46,45042.0,200.5837,201.0458,200.4173,200.9811,45042.0
2021-06-14 12:20:00,217.5,217.51,216.98,217.02,53144.0,201.0181,201.0273,200.5375,200.5744,53144.0
2021-06-14 12:25:00,217.02,217.06,216.43,216.57,110099.0,200.5744,200.6114,200.0291,200.1585,110099.0
2021-06-14 12:30:00,216.59,216.61,216.34,216.42,44589.0,200.177,200.1955,199.946,200.0199,44589.0
2021-06-14 12:35:00,216.42,216.58,216.06,216.57,55037.0,200.0199,200.1678,199.6872,200.1585,55037.0
2021-06-14 12:40:00,216.57,216.58,216.14,216.15,34528.0,200.1585,200.1678,199.7611,199.7704,34528.0
2021-06-14 12:45:00,216.18,216.42,216.15,216.26,28586.0,199.7981,200.0199,199.7704,199.872,28586.0
2021-06-14 12:50:00,216.29,216.4,215.92,216.05,50851.0,199.8997,200.0014,199.5578,199.6779,50851.0
2021-06-14 12:55:00,216.05,216.21,215.81,215.96,35299.0,199.6779,199.8258,199.4561,199.5948,35299.0
2021-06-14 13:00:00,215.96,216.13,215.92,216.0,37831.0,199.5948,199.7519,199.5578,199.6317,37831.0
2021-06-14 13:05:00,216.0,216.35,215.86,216.31,37615.0,199.6317,199.9552,199.5023,199.9182,37615.0
2021-06-14 13:10:00,216.3,216.49,216.19,216.25,32812.0,199.909,200.0846,199.8073,199.8628,32812.0
2021-06-14 13:15:00,216.25,216.85,216.15,216.84,34836.0,199.8628,200.4173,199.7704,200.4081,34836.0
2021-06-14 13:20:00,216.86,216.92,216.47,216.61,46157.0,200.4266,200.482,200.0661,200.1955,46157.0
2021-06-14 13:25:00,216.6,216.92,216.23,216.6,84132.0,200.1863,200.482,199.8443,200.1863,84132.0
2021-06-14 13:30:00,216.61,216.63,216.18,216.53,67704.0,200.1955,200.214,199.7981,200.1216,67704.0
2021-06-14 13:35:00,216.53,216.96,216.43,216.93,36838.0,200.1216,200.519,200.0291,200.4912,36838.0
2021-06-14 13:40:00,216.92,217.0,216.81,216.89,48135.0,200.482,200.5559,200.3803,200.4543,48135.0
2021-06-14 13:45:00,216.88,217.09,216.87,216.97,20366.0,200.445,200.6391,200.4358,200.5282,20366.0
2021-06-14 13:50:00,217.0,217.05,216.5,216.58,81847.0,200.5559,200.6022,200.0938,200.1678,81847.0
2021-06-14 13:55:00,216.58,216.58,215.91,216.01,99362.0,200.1678,200.1678,199.5485,199.641,99362.0
2021-06-14 14:00:00,216.05,216.12,215.82,215.91,89279.0,199.6779,199.7426,199.4654,199.5485,89279.0
2021-06-14 14:05:00,215.85,215.89,215.6,215.75,70441.0,199.4931,199.5301,199.262,199.4007,70441.0
2021-06-14 14:10:00,215.72,215.89,215.65,215.85,45617.0,199.3729,199.5301,199.3082,199.4931,45617.0
2021-06-14 14:15:00,215.86,215.92,215.61,215.87,54329.0,199.5023,199.5578,199.2713,199.5116,54329.0
2021-06-14 14:20:00,215.88,216.34,215.82,216.3,36369.0,199.5208,199.946,199.4654,199.909,36369.0
2021-06-14 14:25:00,216.31,216.34,215.91,216.02,41536.0,199.9182,199.946,199.5485,199.6502,41536.0
2021-06-14 14:30:00,216.02,216.46,215.92,216.24,38999.0,199.6502,200.0569,199.5578,199.8535,38999.0
2021-06-14 14:35:00,216.22,216.75,216.2,216.53,46214.0,199.8351,200.3249,199.8166,200.1216,46214.0
2021-06-14 14:40:00,216.56,216.59,216.25,216.26,60492.0,200.1493,200.177,199.8628,199.872,60492.0
2021-06-14 14:45:00,216.25,216.97,216.11,216.91,50645.0,199.8628,200.5282,199.7334,200.4728,50645.0
2021-06-14 14:50:00,216.9,216.97,216.37,216.4,115561.0,200.4635,200.5282,199.9737,200.0014,115561.0
2021-06-14 14:55:00,216.41,217.25,216.41,217.22,58141.0,200.0107,200.787,200.0107,200.7593,58141.0
2021-06-14 15:00:00,217.17,217.3,216.89,217.02,94349.0,200.7131,200.8332,200.4543,200.5744,94349.0
2021-06-14 15:05:00,217.03,217.09,216.83,216.9,53796.0,200.5837,200.6391,200.3988,200.4635,53796.0
2021-06-14 15:10:00,216.9,217.02,216.69,216.92,43450.0,200.4635,200.5744,200.2694,200.482,43450.0
2021-06-14 15:15:00,216.91,217.08,216.83,216.83,30047.0,200.4728,200.6299,200.3988,200.3988,30047.0
2021-06-14 15:20:00,216.83,217.04,216.73,217.0,67804.0,200.3988,200.5929,200.3064,200.5559,67804.0
2021-06-14 15:25:00,217.0,217.44,216.96,217.38,53588.0,200.5559,200.9626,200.519,200.9071,53588.0
2021-06-14 15:30:00,217.37,217.74,217.36,217.67,51003.0,200.8979,201.2399,200.8887,201.1752,51003.0
2021-06-14 15:35:00,217.69,218.21,217.66,218.14,65932.0,201.1937,201.6742,201.1659,201.6096,65932.0
2021-06-14 15:40:00,218.1,218.81,218.1,218.72,99038.0,201.5726,202.2288,201.5726,202.1456,99038.0
2021-06-14 15:45:00,218.72,218.98,218.64,218.93,70227.0,202.1456,202.3859,202.0717,202.3397,70227.0
2021-06-14 15:50:00,218.98,219.27,218.74,218.87,168499.0,202.3859,202.6539,202.1641,202.2842,168499.0
2021-06-14 15:55:00,218.86,219.11,218.82,219.01,197061.0,202.275,202.506,202.238,202.4136,197061.0
2021-06-15 09:30:00,219.89,220.78,219.65,220.26,163647.0,203.2269,204.0495,203.0051,203.5689,163647.0
2021-06-15 09:35:00,220.16,220.19,218.81,219.21,65271.0,203.4765,203.5042,202.2288,202.5985,65271.0
2021-06-15 09:40:00,219.23,219.45,218.57,218.82,41698.0,202.617,202.8203,202.007,202.238,41698.0
2021-06-15 09:45:00,218.74,219.28,218.52,218.53,44781.0,202.1641,202.6632,201.9608,201.97,44781.0
2021-06-15 09:50:00,218.56,218.72,218.19,218.6,36499.0,201.9977,202.1456,201.6558,202.0347,36499.0
2021-06-15 09:55:00,218.65,219.41,218.5,219.15,58856.0,202.0809,202.7833,201.9423,202.543,58856.0
2021-06-15 10:00:00,219.15,219.39,218.86,218.87,49928.0,202.543,202.7648,202.275,202.2842,49928.0
2021-06-15 10:05:00,218.86,219.08,218.58,218.69,27795.0,202.275,202.4783,202.0162,202.1179,27795.0
2021-06-15 10:10:00,218.71,218.89,218.01,218.14,31998.0,202.1364,202.3027,201.4894,201.6096,31998.0
2021-06-15 10:15:00,218.17,218.54,217.93,217.98,25523.0,201.6373,201.9792,201.4155,201.4617,25523.0
2021-06-15 10:20:00,218.02,218.19,217.63,217.92,34424.0,201.4986,201.6558,201.1382,201.4062,34424.0
2021-06-15 10:25:00,217.92,217.92,217.37,217.44,51819.0,201.4062,201.4062,200.8979,200.9626,51819.0
2021-06-15 10:30:00,217.48,217.52,216.85,217.16,122294.0,200.9996,201.0365,200.4173,200.7038,122294.0
2021-06-15 10:35:00,217.13,217.52,217.07,217.28,34878.0,200.6761,201.0365,200.6206,200.8147,34878.0
2021-06-15 10:40:00,217.28,217.5,217.08,217.33,41715.0,200.8147,201.0181,200.6299,200.8609,41715.0
2021-06-15 10:45:00,217.33,217.39,216.99,217.04,29546.0,200.8609,200.9164,200.5467,200.5929,29546.0
2021-06-15 10:50:00,217.07,217.15,216.68,216.73,24688.0,200.6206,200.6946,200.2602,200.3064,24688.0
2021-06-15 10:55:00,216.71,216.97,216.61,216.84,31580.0,200.2879,200.5282,200.1955,200.4081,31580.0
2021-06-15 11:00:00,216.84,216.85,216.33,216.6,33384.0,200.4081,200.4173,199.9367,200.1863,33384.0
2021-06-15 11:05:00,216.62,217.0,216.59,216.78,31635.0,200.2047,200.5559,200.177,200.3526,31635.0
2021-06-15 11:10:00,216.74,216.76,216.51,216.6,20001.0,200.3156,200.3341,200.1031,200.1863,20001.0
2021-06-15 11:15:00,216.63,216.89,216.6,216.6,18887.0,200.214,200.4543,200.1863,200.1863,18887.0
2021-06-15 11:20:00,216.63,216.78,216.5,216.63,29730.0,200.214,200.3526,200.0938,200.214,29730.0
2021-06-15 11:25:00,216.66,216.81,216.52,216.56,25259.0,200.2417,200.3803,200.1123,200.1493,25259.0
2021-06-15 11:30:00,216.57,216.75,216.26,216.75,34650.0,200.1585,200.3249,199.872,200.3249,34650.0
2021-06-15 11:35:00,216.78,216.83,216.5,216.75,41187.0,200.3526,200.3988,200.0938,200.3249,41187.0
2021-06-15 11:40:00,216.77,216.93,216.68,216.7,35767.0,200.3434,200.4912,200.2602,200.2787,35767.0
2021-06-15 11:45:00,216.7,216.9,216.66,216.73,26916.0,200.2787,200.4635,200.2417,200.3064,26916.0
2021-06-15 11:50:00,216.68,216.73,216.38,216.64,47332.0,200.2602,200.3064,199.9829,200.2232,47332.0
2021-06-15 11:55:00,216.64,216.9,216.54,216.89,41555.0,200.2232,200.4635,200.1308,200.4543,41555.0
2021-06-15 12:00:00,216.89,217.29,216.84,217.03,43857.0,200.4543,200.824,200.4081,200.5837,43857.0
2021-06-15 12:05:00,217.04,217.38,217.02,217.33,42859.0,200.5929,200.9071,200.5744,200.8609,42859.0
2021-06-15 12:10:00,217.33,217.56,217.24,217.35,45221.0,200.8609,201.0735,200.7778,200.8794,45221.0
2021-06-15 12:15:00,217.38,217.68,217.3,217.64,50092.0,200.9071,201.1844,200.8332,201.1474,50092.0
2021-06-15 12:20:00,217.67,217.7,217.48,217.56,60381.0,201.1752,201.2029,200.9996,201.0735,60381.0
2021-06-15 12:25:00,217.53,218.02,217.5,217.84,45855.0,201.0458,201.4986,201.0181,201.3323,45855.0
2021-06-15 12:30:00,217.84,218.18,217.81,217.94,31069.0,201.3323,201.6465,201.3046,201.4247,31069.0
2021-06-15 12:35:00,217.93,217.97,217.72,217.8,51027.0,201.4155,201.4524,201.2214,201.2953,51027.0
2021-06-15 12:40:00,217.84,218.01,217.76,217.88,18145.0,201.3323,201.4894,201.2584,201.3693,18145.0
2021-06-15 12:45:00,217.86,217.97,217.76,217.79,14110.0,201.3508,201.4524,201.2584,201.2861,14110.0
2021-06-15 12:50:00,217.8,217.8,217.6,217.65,18032.0,201.2953,201.2953,201.1105,201.1567,18032.0
2021-06-15 12:55:00,217.65,217.75,217.59,217.68,27797.0,201.1567,201.2491,201.1012,201.1844,27797.0
2021-06-15 13:00:00,217.71,217.82,217.66,217.71,18740.0,201.2121,201.3138,201.1659,201.2121,18740.0
2021-06-15 13:05:00,217.73,217.89,217.73,217.76,29414.0,201.2306,201.3785,201.2306,201.2584,29414.0
2021-06-15 13:10:00,217.77,217.78,217.56,217.63,19987.0,201.2676,201.2768,201.0735,201.1382,19987.0
2021-06-15 13:15:00,217.64,217.69,217.44,217.61,11587.0,201.1474,201.1937,200.9626,201.1197,11587.0
2021-06-15 13:20:00,217.6,218.06,217.55,217.92,37526.0,201.1105,201.5356,201.0643,201.4062,37526.0
2021-06-15 13:25:00,217.93,218.25,217.82,218.19,49061.0,201.4155,201.7112,201.3138,201.6558,49061.0
2021-06-15 13:30:00,218.21,218.51,218.13,218.5,62027.0,201.6742,201.9515,201.6003,201.9423,62027.0
2021-06-15 13:35:00,218.48,218.52,218.29,218.42,44253.0,201.9238,201.9608,201.7482,201.8683,44253.0
2021-06-15 13:40:00,218.39,218.55,218.24,218.27,63375.0,201.8406,201.9885,201.702,201.7297,63375.0
2021-06-15 13:45:00,218.3,218.5,218.06,218.38,33139.0,201.7574,201.9423,201.5356,201.8314,33139.0
2021-06-15 13:50:00,218.42,218.51,218.3,218.36,41385.0,201.8683,201.9515,201.7574,201.8129,41385.0
2021-06-15 13:55:00,218.39,218.4,218.22,218.3,22339.0,201.8406,201.8499,201.6835,201.7574,22339.0
2021-06-15 14:00:00,218.31,218.5,218.3,218.44,27499.0,201.7667,201.9423,201.7574,201.8868,27499.0
2021-06-15 14:05:00,218.46,218.48,218.17,218.25,33124.0,201.9053,201.9238,201.6373,201.7112,33124.0
2021-06-15 14:10:00,218.28,218.46,218.18,218.39,18824.0,201.7389,201.9053,201.6465,201.8406,18824.0
2021-06-15 14:15:00,218.39,218.46,218.37,218.42,43511.0,201.8406,201.9053,201.8221,201.8683,43511.0
2021-06-15 14:20:00,218.4,218.76,218.33,218.65,60248.0,201.8499,202.1826,201.7852,202.0809,60248.0
2021-06-15 14:25:00,218.7,218.74,218.42,218.53,32243.0,202.1271,202.1641,201.8683,201.97,32243.0
2021-06-15 14:30:00,218.55,218.85,218.47,218.81,72961.0,201.9885,202.2658,201.9145,202.2288,72961.0
2021-06-15 14:35:00,218.84,218.84,218.58,218.65,28458.0,202.2565,202.2565,202.0162,202.0809,28458.0
2021-06-15 14:40:00,218.7,219.17,218.67,218.8,47126.0,202.1271,202.5615,202.0994,202.2195,47126.0
2021-06-15 14:45:00,218.83,219.1,218.78,219.04,20734.0,202.2473,202.4968,202.2011,202.4414,20734.0
2021-06-15 14:50:00,219.06,219.09,218.77,218.89,40330.0,202.4598,202.4876,202.1918,202.3027,40330.0
2021-06-15 14:55:00,218.88,219.01,218.75,218.75,21530.0,202.2935,202.4136,202.1733,202.1733,21530.0
2021-06-15 15:00:00,218.78,218.81,218.65,218.66,26312.0,202.2011,202.2288,202.0809,202.0901,26312.0
2021-06-15 15:05:00,218.65,218.89,218.65,218.89,23775.0,202.0809,202.3027,202.0809,202.3027,23775.0
2021-06-15 15:10:00,218.9,218.91,218.47,218.71,66341.0,202.312,202.3212,201.9145,202.1364,66341.0
2021-06-15 15:15:00,218.73,219.09,218.73,219.0,22276.0,202.1548,202.4876,202.1548,202.4044,22276.0
2021-06-15 15:20:00,218.96,219.25,218.93,219.23,38227.0,202.3674,202.6354,202.3397,202.617,38227.0
2021-06-15 15:25:00,219.24,219.36,218.93,219.02,83933.0,202.6262,202.7371,202.3397,202.4229,83933.0
2021-06-15 15:30:00,219.08,219.1,218.89,218.98,31516.0,202.4783,202.4968,202.3027,202.3859,31516.0
2021-06-15 15:35:00,219.0,219.18,218.93,218.96,45650.0,202.4044,202.5707,202.3397,202.3674,45650.0
2021-06-15 15:40:00,218.96,219.04,218.8,218.94,38973.0,202.3674,202.4414,202.2195,202.3489,38973.0
2021-06-15 15:45:00,218.92,219.11,218.82,219.01,87767.0,202.3304,202.506,202.238,202.4136,87767.0
2021-06-15 15:50:00,219.02,219.09,218.7,219.07,87217.0,202.4229,202.4876,202.1271,202.4691,87217.0
2021-06-15 15:55:00,219.08,219.47,218.94,219.46,178312.0,202.4783,202.8388,202.3489,202.8295,178312.0
2021-06-16 09:30:00,219.01,219.39,217.7,217.89,106311.0,202.4136,202.7648,201.2029,201.3785,106311.0
2021-06-16 09:35:00,217.98,218.23,217.12,217.15,65584.0,201.4617,201.6927,200.6668,200.6946,65584.0
2021-06-16 09:40:00,217.16,217.6,216.94,217.58,61272.0,200.7038,201.1105,200.5005,201.092,61272.0
2021-06-16 09:45:00,217.5,217.5,216.95,217.24,41102.0,201.0181,201.0181,200.5097,200.7778,41102.0
2021-06-16 09:50:00,217.28,217.52,216.94,217.51,46624.0,200.8147,201.0365,200.5005,201.0273,46624.0
2021-06-16 09:55:00,217.47,217.56,217.18,217.26,42059.0,200.9903,201.0735,200.7223,200.7962,42059.0
2021-06-16 10:00:00,217.22,217.74,217.14,217.69,46212.0,200.7593,201.2399,200.6853,201.1937,46212.0
2021-06-16 10:05:00,217.7,217.86,217.0,217.2,46038.0,201.2029,201.3508,200.5559,200.7408,46038.0
2021-06-16 10:10:00,217.2,217.49,217.2,217.35,20786.0,200.7408,201.0088,200.7408,200.8794,20786.0
2021-06-16 10:15:00,217.31,217.86,217.26,217.81,22524.0,200.8425,201.3508,200.7962,201.3046,22524.0
2021-06-16 10:20:00,217.82,218.05,217.8,217.93,36523.0,201.3138,201.5264,201.2953,201.4155,36523.0
2021-06-16 10:25:00,217.9,218.36,217.88,218.25,35053.0,201.3877,201.8129,201.3693,201.7112,35053.0
2021-06-16 10:30:00,218.25,218.44,218.17,218.33,35056.0,201.7112,201.8868,201.6373,201.7852,35056.0
2021-06-16 10:35:00,218.33,218.65,218.2,218.52,34250.0,201.7852,202.0809,201.665,201.9608,34250.0
2021-06-16 10:40:00,218.59,218.74,218.2,218.3,35400.0,202.0255,202.1641,201.665,201.7574,35400.0
2021-06-16 10:45:00,218.3,218.47,218.23,218.28,27713.0,201.7574,201.9145,201.6927,201.7389,27713.0
2021-06-16 10:50:00,218.25,219.07,218.2,219.05,32160.0,201.7112,202.4691,201.665,202.4506,32160.0
2021-06-16 10:55:00,219.0,219.17,218.79,218.96,31722.0,202.4044,202.5615,202.2103,202.3674,31722.0
2021-06-16 11:00:00,218.97,219.2,218.68,218.72,38111.0,202.3767,202.5892,202.1086,202.1456,38111.0
2021-06-16 11:05:00,218.75,219.04,218.54,218.77,18530.0,202.1733,202.4414,201.9792,202.1918,18530.0
2021-06-16 11:10:00,218.79,219.04,218.77,218.92,11283.0,202.2103,202.4414,202.1918,202.3304,11283.0
2021-06-16 11:15:00,218.89,218.94,218.54,218.94,17482.0,202.3027,202.3489,201.9792,202.3489,17482.0
2021-06-16 11:20:00,218.92,219.05,218.82,218.95,8595.0,202.3304,202.4506,202.238,202.3582,8595.0
2021-06-16 11:25:00,218.96,219.12,218.72,218.83,20650.0,202.3674,202.5153,202.1456,202.2473,20650.0
2021-06-16 11:30:00,218.82,219.25,218.82,219.07,30438.0,202.238,202.6354,202.238,202.4691,30438.0
2021-06-16 11:35:00,219.05,219.32,219.05,219.18,16486.0,202.4506,202.7001,202.4506,202.5707,16486.0
2021-06-16 11:40:00,219.18,219.29,218.95,218.95,24286.0,202.5707,202.6724,202.3582,202.3582,24286.0
2021-06-16 11:45:00,218.95,219.12,218.93,219.1,9397.0,202.3582,202.5153,202.3397,202.4968,9397.0
2021-06-16 11:50:00,219.08,219.15,218.95,219.07,13938.0,202.4783,202.543,202.3582,202.4691,13938.0
2021-06-16 11:55:00,219.04,219.38,219.02,219.15,10579.0,202.4414,202.7556,202.4229,202.543,10579.0
2021-06-16 12:00:00,219.23,219.27,218.88,218.88,20440.0,202.617,202.6539,202.2935,202.2935,20440.0
2021-06-16 12:05:00,218.88,219.21,218.86,218.98,16953.0,202.2935,202.5985,202.275,202.3859,16953.0
2021-06-16 12:10:00,219.01,219.12,218.76,218.77,17915.0,202.4136,202.5153,202.1826,202.1918,17915.0
2021-06-16 12:15:00,218.74,218.85,218.66,218.77,21443.0,202.1641,202.2658,202.0901,202.1918,21443.0
2021-06-16 12:20:00,218.79,219.04,218.74,218.91,14474.0,202.2103,202.4414,202.1641,202.3212,14474.0
2021-06-16 12:25:00,218.87,218.9,218.71,218.76,10446.0,202.2842,202.312,202.1364,202.1826,10446.0
2021-06-16 12:30:00,218.78,218.81,218.5,218.55,19699.0,202.2011,202.2288,201.9423,201.9885,19699.0
2021-06-16 12:35:00,218.5,218.54,218.21,218.24,13677.0,201.9423,201.9792,201.6742,201.702,13677.0
2021-06-16 12:40:00,218.23,218.7,218.22,218.54,8819.0,201.6927,202.1271,201.6835,201.9792,8819.0
2021-06-16 12:45:00,218.49,218.49,218.2,218.3,17655.0,201.933,201.933,201.665,201.7574,17655.0
2021-06-16 12:50:00,218.32,218.38,218.12,218.14,5367.0,201.7759,201.8314,201.5911,201.6096,5367.0
2021-06-16 12:55:00,218.21,218.57,218.21,218.51,11283.0,201.6742,202.007,201.6742,201.9515,11283.0
2021-06-16 13:00:00,218.49,218.53,218.21,218.24,10181.0,201.933,201.97,201.6742,201.702,10181.0
2021-06-16 13:05:00,218.23,218.32,217.89,217.93,23592.0,201.6927,201.7759,201.3785,201.4155,23592.0
2021-06-16 13:10:00,217.93,218.25,217.88,218.19,9629.0,201.4155,201.7112,201.3693,201.6558,9629.0
2021-06-16 13:15:00,218.15,218.2,218.0,218.13,25028.0,201.6188,201.665,201.4802,201.6003,25028.0
2021-06-16 13:20:00,218.1,218.13,217.91,217.92,11332.0,201.5726,201.6003,201.397,201.4062,11332.0
2021-06-16 13:25:00,217.95,218.14,217.88,217.88,20066.0,201.434,201.6096,201.3693,201.3693,20066.0
2021-06-16 13:30:00,217.88,218.19,217.83,218.1,17006.0,201.3693,201.6558,201.323,201.5726,17006.0
2021-06-16 13:35:00,218.14,218.48,217.94,218.39,11860.0,201.6096,201.9238,201.4247,201.8406,11860.0
2021-06-16 13:40:00,218.38,218.41,218.08,218.13,10603.0,201.8314,201.8591,201.5541,201.6003,10603.0
2021-06-16 13:45:00,218.1,218.17,217.83,217.83,22913.0,201.5726,201.6373,201.323,201.323,22913.0
2021-06-16 13:50:00,217.85,218.14,217.65,218.02,21595.0,201.3415,201.6096,201.1567,201.4986,21595.0
2021-06-16 13:55:00,218.03,218.19,217.89,218.02,12330.0,201.5079,201.6558,201.3785,201.4986,12330.0
2021-06-16 14:00:00,217.98,218.09,216.7,217.7,74211.0,201.4617,201.5633,200.2787,201.2029,74211.0
2021-06-16 14:05:00,217.77,219.27,217.68,218.9,88604.0,201.2676,202.6539,201.1844,202.312,88604.0
2021-06-16 14:10:00,218.91,219.34,218.75,218.76,49107.0,202.3212,202.7186,202.1733,202.1826,49107.0
2021-06-16 14:15:00,218.71,218.74,217.88,218.0,43850.0,202.1364,202.1641,201.3693,201.4802,43850.0
2021-06-16 14:20:00,218.01,218.29,217.74,217.96,66515.0,201.4894,201.7482,201.2399,201.4432,66515.0
2021-06-16 14:25:00,217.94,218.21,217.58,217.91,26630.0,201.4247,201.6742,201.092,201.397,26630.0
2021-06-16 14:30:00,217.91,217.96,217.25,217.57,58399.0,201.397,201.4432,200.787,201.0827,58399.0
2021-06-16 14:35:00,217.73,218.15,217.31,217.87,29998.0,201.2306,201.6188,200.8425,201.36,29998.0
2021-06-16 14:40:00,217.89,217.89,217.42,217.52,24500.0,201.3785,201.3785,200.9441,201.0365,24500.0
2021-06-16 14:45:00,217.42,217.7,217.08,217.08,33027.0,200.9441,201.2029,200.6299,200.6299,33027.0
2021-06-16 14:50:00,217.09,217.66,217.02,217.61,27635.0,200.6391,201.1659,200.5744,201.1197,27635.0
2021-06-16 14:55:00,217.59,217.86,217.41,217.73,19284.0,201.1012,201.3508,200.9349,201.2306,19284.0
2021-06-16 15:00:00,217.69,217.9,217.47,217.9,19383.0,201.1937,201.3877,200.9903,201.3877,19383.0
2021-06-16 15:05:00,217.89,218.07,217.77,217.88,12308.0,201.3785,201.5449,201.2676,201.3693,12308.0
2021-06-16 15:10:00,217.88,218.07,217.77,218.02,14232.0,201.3693,201.5449,201.2676,201.4986,14232.0
2021-06-16 15:15:00,218.02,218.46,218.02,218.41,21122.0,201.4986,201.9053,201.4986,201.8591,21122.0
2021-06-16 15:20:00,218.43,218.5,218.24,218.39,15991.0,201.8776,201.9423,201.702,201.8406,15991.0
2021-06-16 15:25:00,218.39,218.43,217.95,217.95,23621.0,201.8406,201.8776,201.434,201.434,23621.0
2021-06-16 15:30:00,217.98,218.2,217.85,217.95,39258.0,201.4617,201.665,201.3415,201.434,39258.0
2021-06-16 15:35:00,217.94,217.94,217.47,217.86,35046.0,201.4247,201.4247,200.9903,201.3508,35046.0
2021-06-16 15:40:00,217.86,218.09,217.55,217.84,52454.0,201.3508,201.5633,201.0643,201.3323,52454.0
2021-06-16 15:45:00,217.86,218.02,217.67,217.71,39164.0,201.3508,201.4986,201.1752,201.2121,39164.0
2021-06-16 15:50:00,217.68,217.79,217.55,217.56,46623.0,201.1844,201.2861,201.0643,201.0735,46623.0
2021-06-16 15:55:00,217.6,217.69,217.12,217.16,186753.0,201.1105,201.1937,200.6668,200.7038,186753.0
2021-06-17 09:30:00,216.97,217.82,216.75,217.78,86787.0,200.5282,201.3138,200.3249,201.2768,86787.0
2021-06-17 09:35:00,217.73,218.27,217.45,217.46,58235.0,201.2306,201.7297,200.9718,200.9811,58235.0
2021-06-17 09:40:00,217.57,217.62,216.01,216.28,56905.0,201.0827,201.129,199.641,199.8905,56905.0
2021-06-17 09:45:00,216.21,216.23,214.17,214.18,161989.0,199.8258,199.8443,197.9404,197.9496,161989.0
2021-06-17 09:50:00,214.17,214.73,213.76,214.0,104990.0,197.9404,198.458,197.5615,197.7833,104990.0
2021-06-17 09:55:00,214.01,214.03,213.1,213.37,114681.0,197.7925,197.811,196.9515,197.201,114681.0
2021-06-17 10:00:00,213.34,213.58,212.67,213.34,113347.0,197.1733,197.3951,196.5541,197.1733,113347.0
2021-06-17 10:05:00,213.38,213.45,212.39,212.4,70511.0,197.2103,197.275,196.2953,196.3045,70511.0
2021-06-17 10:10:00,212.36,212.48,211.69,211.78,78305.0,196.2676,196.3785,195.6483,195.7315,78305.0
2021-06-17 10:15:00,211.78,212.16,211.11,212.16,113604.0,195.7315,196.0827,195.1123,196.0827,113604.0
2021-06-17 10:20:00,212.12,212.22,211.5,211.56,63775.0,196.0457,196.1382,195.4727,195.5282,63775.0
2021-06-17 10:25:00,211.51,211.54,211.11,211.35,91831.0,195.482,195.5097,195.1123,195.3341,91831.0
2021-06-17 10:30:00,211.36,211.86,211.34,211.65,55887.0,195.3433,195.8054,195.3249,195.6114,55887.0
2021-06-17 10:35:00,211.68,211.85,211.31,211.32,108724.0,195.6391,195.7962,195.2971,195.3064,108724.0
2021-06-17 10:40:00,211.38,211.9,211.32,211.61,48452.0,195.3618,195.8424,195.3064,195.5744,48452.0
2021-06-17 10:45:00,211.58,211.65,211.3,211.46,25715.0,195.5467,195.6114,195.2879,195.4358,25715.0
2021-06-17 10:50:00,211.42,211.53,211.07,211.1,46909.0,195.3988,195.5005,195.0753,195.103,46909.0
2021-06-17 10:55:00,211.11,211.25,210.57,210.78,73040.0,195.1123,195.2417,194.6132,194.8073,73040.0
2021-06-17 11:00:00,210.72,210.86,210.57,210.71,42803.0,194.7518,194.8812,194.6132,194.7426,42803.0
2021-06-17 11:05:00,210.65,210.65,208.56,208.56,188409.0,194.6871,194.6871,192.7555,192.7555,188409.0
2021-06-17 11:10:00,208.59,209.52,208.0,209.2,170442.0,192.7832,193.6428,192.238,193.347,170442.0
2021-06-17 11:15:00,209.2,209.92,209.07,209.75,80073.0,193.347,194.0125,193.2269,193.8553,80073.0
2021-06-17 11:20:00,209.78,210.2,209.41,209.66,55082.0,193.8831,194.2712,193.5411,193.7722,55082.0
2021-06-17 11:25:00,209.67,210.2,209.61,209.96,45712.0,193.7814,194.2712,193.7259,194.0494,45712.0
2021-06-17 11:30:00,209.91,210.03,209.7,209.9,55886.0,194.0032,194.1141,193.8091,193.994,55886.0
2021-06-17 11:35:00,209.97,210.17,209.72,210.05,57370.0,194.0587,194.2435,193.8276,194.1326,57370.0
2021-06-17 11:40:00,210.02,210.07,209.62,209.84,63464.0,194.1049,194.1511,193.7352,193.9385,63464.0
2021-06-17 11:45:00,209.82,210.33,209.51,209.51,95063.0,193.92,194.3914,193.6335,193.6335,95063.0
2021-06-17 11:50:00,209.5,209.5,208.92,208.92,38686.0,193.6243,193.6243,193.0882,193.0882,38686.0
2021-06-17 11:55:00,208.9,209.16,208.53,208.72,36404.0,193.0698,193.3101,192.7278,192.9034,36404.0
2021-06-17 12:00:00,208.67,209.23,208.62,208.88,27378.0,192.8572,193.3747,192.811,193.0513,27378.0
2021-06-17 12:05:00,208.87,209.06,208.75,208.87,54318.0,193.042,193.2176,192.9311,193.042,54318.0
2021-06-17 12:10:00,208.88,209.16,208.54,208.9,47528.0,193.0513,193.3101,192.737,193.0698,47528.0
2021-06-17 12:15:00,208.85,208.85,208.34,208.35,40471.0,193.0235,193.0235,192.5522,192.5614,40471.0
2021-06-17 12:20:00,208.34,208.63,208.1,208.12,62603.0,192.5522,192.8202,192.3304,192.3489,62603.0
2021-06-17 12:25:00,208.13,208.48,207.88,208.32,62129.0,192.3581,192.6816,192.127,192.5337,62129.0
2021-06-17 12:30:00,208.31,209.18,208.05,209.14,38706.0,192.5245,193.3285,192.2842,193.2916,38706.0
2021-06-17 12:35:00,209.14,209.41,209.03,209.06,45196.0,193.2916,193.5411,193.1899,193.2176,45196.0
2021-06-17 12:40:00,209.02,209.41,208.9,209.33,36742.0,193.1807,193.5411,193.0698,193.4672,36742.0
2021-06-17 12:45:00,209.29,209.72,209.21,209.6,81357.0,193.4302,193.8276,193.3563,193.7167,81357.0
2021-06-17 12:50:00,209.6,210.06,209.56,210.05,101469.0,193.7167,194.1418,193.6797,194.1326,101469.0
2021-06-17 12:55:00,210.05,210.16,209.75,210.03,48688.0,194.1326,194.2343,193.8553,194.1141,48688.0
2021-06-17 13:00:00,209.99,210.34,209.92,210.04,92529.0,194.0772,194.4006,194.0125,194.1234,92529.0
2021-06-17 13:05:00,209.99,210.26,209.55,209.84,106938.0,194.0772,194.3267,193.6705,193.9385,106938.0
2021-06-17 13:10:00,209.88,210.0,209.5,210.0,101961.0,193.9755,194.0864,193.6243,194.0864,101961.0
2021-06-17 13:15:00,209.96,210.07,209.72,209.76,104571.0,194.0494,194.1511,193.8276,193.8646,104571.0
2021-06-17 13:20:00,209.76,209.81,209.5,209.6,32152.0,193.8646,193.9108,193.6243,193.7167,32152.0
2021-06-17 13:25:00,209.66,209.69,209.34,209.4,24530.0,193.7722,193.7999,193.4764,193.5319,24530.0
2021-06-17 13:30:00,209.41,209.57,209.17,209.48,33895.0,193.5411,193.689,193.3193,193.6058,33895.0
2021-06-17 13:35:00,209.44,209.71,209.27,209.5,68621.0,193.5688,193.8184,193.4117,193.6243,68621.0
2021-06-17 13:40:00,209.48,209.79,209.36,209.7,36436.0,193.6058,193.8923,193.4949,193.8091,36436.0
2021-06-17 13:45:00,209.72,209.72,209.37,209.51,44765.0,193.8276,193.8276,193.5041,193.6335,44765.0
2021-06-17 13:50:00,209.6,209.61,209.37,209.4,41146.0,193.7167,193.7259,193.5041,193.5319,41146.0
2021-06-17 13:55:00,209.44,209.47,209.18,209.44,14630.0,193.5688,193.5966,193.3285,193.5688,14630.0
2021-06-17 14:00:00,209.48,209.52,209.28,209.4,21845.0,193.6058,193.6428,193.421,193.5319,21845.0
2021-06-17 14:05:00,209.4,209.65,209.04,209.09,41432.0,193.5319,193.7629,193.1991,193.2454,41432.0
2021-06-17 14:10:00,209.12,209.51,209.12,209.34,20272.0,193.2731,193.6335,193.2731,193.4764,20272.0
2021-06-17 14:15:00,209.38,209.47,209.15,209.22,17753.0,193.5134,193.5966,193.3008,193.3655,17753.0
2021-06-17 14:20:00,209.2,209.36,209.07,209.18,17187.0,193.347,193.4949,193.2269,193.3285,17187.0
2021-06-17 14:25:00,209.17,209.21,208.96,209.0,41548.0,193.3193,193.3563,193.1252,193.1622,41548.0
2021-06-17 14:30:00,209.01,209.02,208.64,208.86,24675.0,193.1714,193.1807,192.8295,193.0328,24675.0
2021-06-17 14:35:00,208.87,208.87,208.51,208.54,38989.0,193.042,193.042,192.7093,192.737,38989.0
2021-06-17 14:40:00,208.56,208.76,208.51,208.68,31410.0,192.7555,192.9404,192.7093,192.8664,31410.0
2021-06-17 14:45:00,208.63,208.63,208.45,208.51,28100.0,192.8202,192.8202,192.6539,192.7093,28100.0
2021-06-17 14:50:00,208.48,208.65,208.46,208.64,27891.0,192.6816,192.8387,192.6631,192.8295,27891.0
2021-06-17 14:55:00,208.65,209.12,208.65,208.78,34392.0,192.8387,193.2731,192.8387,192.9588,34392.0
2021-06-17 15:00:00,208.84,209.21,208.75,209.18,33499.0,193.0143,193.3563,192.9311,193.3285,33499.0
2021-06-17 15:05:00,209.19,209.2,208.96,209.05,64315.0,193.3378,193.347,193.1252,193.2084,64315.0
2021-06-17 15:10:00,209.04,209.58,209.02,209.55,43551.0,193.1991,193.6982,193.1807,193.6705,43551.0
2021-06-17 15:15:00,209.53,209.53,209.15,209.46,41117.0,193.652,193.652,193.3008,193.5873,41117.0
2021-06-17 15:20:00,209.48,209.77,209.34,209.46,60969.0,193.6058,193.8738,193.4764,193.5873,60969.0
2021-06-17 15:25:00,209.45,209.71,209.16,209.25,96550.0,193.5781,193.8184,193.3101,193.3932,96550.0
2021-06-17 15:30:00,209.25,209.41,209.16,209.33,77697.0,193.3932,193.5411,193.3101,193.4672,77697.0
2021-06-17 15:35:00,209.31,209.43,209.2,209.31,106596.0,193.4487,193.5596,193.347,193.4487,106596.0
2021-06-17 15:40:00,209.31,209.4,209.09,209.32,69084.0,193.4487,193.5319,193.2454,193.4579,69084.0
2021-06-17 15:45:00,209.34,209.38,209.1,209.34,86366.0,193.4764,193.5134,193.2546,193.4764,86366.0
2021-06-17 15:50:00,209.35,209.5,209.05,209.23,131407.0,193.4857,193.6243,193.2084,193.3747,131407.0
2021-06-17 15:55:00,209.23,209.56,209.17,209.47,245741.0,193.3747,193.6797,193.3193,193.5966,245741.0
2021-06-18 09:30:00,206.18,209.38,205.5,208.49,853281.0,190.5559,193.5134,189.9274,192.6908,853281.0
2021-06-18 09:35:00,208.17,210.29,208.17,210.08,120860.0,192.3951,194.3544,192.3951,194.1603,120860.0
2021-06-18 09:40:00,210.0,210.89,208.81,208.91,122396.0,194.0864,194.909,192.9866,193.079,122396.0
2021-06-18 09:45:00,208.9,210.65,208.75,210.44,116649.0,193.0698,194.6871,192.9311,194.4931,116649.0
2021-06-18 09:50:00,210.51,211.4,210.27,210.59,124121.0,194.5577,195.3803,194.3359,194.6317,124121.0
2021-06-18 09:55:00,210.63,210.86,210.07,210.86,57448.0,194.6687,194.8812,194.1511,194.8812,57448.0
2021-06-18 10:00:00,210.84,210.88,208.87,208.87,66286.0,194.8627,194.8997,193.042,193.042,66286.0
2021-06-18 10:05:00,208.87,209.26,208.26,208.55,69446.0,193.042,193.4025,192.4783,192.7463,69446.0
2021-06-18 10:10:00,208.61,209.63,208.48,209.39,48131.0,192.8017,193.7444,192.6816,193.5226,48131.0
2021-06-18 10:15:00,209.35,209.38,208.72,208.77,37912.0,193.4857,193.5134,192.9034,192.9496,37912.0
2021-06-18 10:20:00,208.79,209.78,208.7,209.16,33917.0,192.9681,193.8831,192.8849,193.3101,33917.0
2021-06-18 10:25:00,209.07,209.44,208.72,209.27,40396.0,193.2269,193.5688,192.9034,193.4117,40396.0
2021-06-18 10:30:00,209.27,209.76,208.78,209.68,21143.0,193.4117,193.8646,192.9588,193.7906,21143.0
2021-06-18 10:35:00,209.62,210.08,209.52,209.81,22680.0,193.7352,194.1603,193.6428,193.9108,22680.0
2021-06-18 10:40:00,209.77,209.77,208.99,209.32,27359.0,193.8738,193.8738,193.1529,193.4579,27359.0
2021-06-18 10:45:00,209.39,209.41,208.86,208.98,32355.0,193.5226,193.5411,193.0328,193.1437,32355.0
2021-06-18 10:50:00,208.98,209.15,208.64,208.82,30986.0,193.1437,193.3008,192.8295,192.9958,30986.0
2021-06-18 10:55:00,208.79,209.21,208.56,208.82,24321.0,192.9681,193.3563,192.7555,192.9958,24321.0
2021-06-18 11:00:00,208.81,209.08,208.5,208.76,22247.0,192.9866,193.2361,192.7001,192.9404,22247.0
2021-06-18 11:05:00,208.9,209.07,208.59,208.72,29038.0,193.0698,193.2269,192.7832,192.9034,29038.0
2021-06-18 11:10:00,208.8,209.7,208.79,209.37,32503.0,192.9773,193.8091,192.9681,193.5041,32503.0
2021-06-18 11:15:00,209.45,210.19,209.42,210.16,57637.0,193.5781,194.262,193.5503,194.2343,57637.0
2021-06-18 11:20:00,210.07,210.82,210.07,210.82,56502.0,194.1511,194.8443,194.1511,194.8443,56502.0
2021-06-18 11:25:00,210.8,211.0,210.17,210.61,65846.0,194.8258,195.0106,194.2435,194.6502,65846.0
2021-06-18 11:30:00,210.57,211.07,210.57,211.01,44790.0,194.6132,195.0753,194.6132,195.0199,44790.0
2021-06-18 11:35:00,210.97,211.3,210.85,210.98,29366.0,194.9829,195.2879,194.872,194.9921,29366.0
2021-06-18 11:40:00,210.99,211.3,210.9,211.1,70343.0,195.0014,195.2879,194.9182,195.103,70343.0
2021-06-18 11:45:00,211.1,211.52,210.92,211.4,36133.0,195.103,195.4912,194.9367,195.3803,36133.0
2021-06-18 11:50:00,211.46,211.5,211.18,211.41,26468.0,195.4358,195.4727,195.177,195.3895,26468.0
2021-06-18 11:55:00,211.39,211.81,211.12,211.58,50963.0,195.3711,195.7592,195.1215,195.5467,50963.0
2021-06-18 12:00:00,211.63,211.64,210.87,210.9,65288.0,195.5929,195.6021,194.8905,194.9182,65288.0
2021-06-18 12:05:00,210.89,211.62,210.87,211.46,27255.0,194.909,195.5836,194.8905,195.4358,27255.0
2021-06-18 12:10:00,211.4,211.4,210.7,210.85,57371.0,195.3803,195.3803,194.7334,194.872,57371.0
2021-06-18 12:15:00,210.92,210.96,210.6,210.81,24477.0,194.9367,194.9736,194.6409,194.835,24477.0
2021-06-18 12:20:00,210.88,211.26,210.5,210.68,27106.0,194.8997,195.2509,194.5485,194.7149,27106.0
2021-06-18 12:25:00,210.68,210.82,210.35,210.63,20936.0,194.7149,194.8443,194.4099,194.6687,20936.0
2021-06-18 12:30:00,210.68,210.74,210.35,210.41,16641.0,194.7149,194.7703,194.4099,194.4653,16641.0
2021-06-18 12:35:00,210.41,210.47,210.2,210.24,13279.0,194.4653,194.5208,194.2712,194.3082,13279.0
2021-06-18 12:40:00,210.27,210.28,210.0,210.07,22732.0,194.3359,194.3452,194.0864,194.1511,22732.0
2021-06-18 12:45:00,210.01,210.24,209.87,210.24,13998.0,194.0956,194.3082,193.9662,194.3082,13998.0
2021-06-18 12:50:00,210.17,210.2,209.97,210.07,16183.0,194.2435,194.2712,194.0587,194.1511,16183.0
2021-06-18 12:55:00,210.04,210.05,209.72,209.94,14313.0,194.1234,194.1326,193.8276,194.0309,14313.0
2021-06-18 13:00:00,209.92,210.24,209.84,210.05,14882.0,194.0125,194.3082,193.9385,194.1326,14882.0
2021-06-18 13:05:00,210.17,210.17,209.88,209.94,14036.0,194.2435,194.2435,193.9755,194.0309,14036.0
2021-06-18 13:10:00,209.94,210.24,209.94,210.21,21378.0,194.0309,194.3082,194.0309,194.2805,21378.0
2021-06-18 13:15:00,210.24,210.45,209.95,210.03,18651.0,194.3082,194.5023,194.0402,194.1141,18651.0
2021-06-18 13:20:00,209.98,210.12,209.85,210.01,19338.0,194.0679,194.1973,193.9478,194.0956,19338.0
2021-06-18 13:25:00,210.0,210.13,209.91,210.07,54059.0,194.0864,194.2065,194.0032,194.1511,54059.0
2021-06-18 13:30:00,210.1,210.44,210.05,210.23,14392.0,194.1788,194.4931,194.1326,194.299,14392.0
2021-06-18 13:35:00,210.39,210.5,210.13,210.13,19376.0,194.4468,194.5485,194.2065,194.2065,19376.0
2021-06-18 13:40:00,210.21,210.44,210.12,210.12,12859.0,194.2805,194.4931,194.1973,194.1973,12859.0
2021-06-18 13:45:00,210.18,210.18,209.88,209.94,15557.0,194.2528,194.2528,193.9755,194.0309,15557.0
2021-06-18 13:50:00,209.96,210.12,209.75,210.04,13249.0,194.0494,194.1973,193.8553,194.1234,13249.0
2021-06-18 13:55:00,210.11,210.22,209.98,210.11,10509.0,194.1881,194.2897,194.0679,194.1881,10509.0
2021-06-18 14:00:00,210.11,210.43,209.86,210.19,17859.0,194.1881,194.4838,193.957,194.262,17859.0
2021-06-18 14:05:00,210.2,210.33,210.03,210.08,17105.0,194.2712,194.3914,194.1141,194.1603,17105.0
2021-06-18 14:10:00,210.09,210.29,210.0,210.24,14347.0,194.1696,194.3544,194.0864,194.3082,14347.0
2021-06-18 14:15:00,210.27,210.33,210.15,210.18,11533.0,194.3359,194.3914,194.225,194.2528,11533.0
2021-06-18 14:20:00,210.18,210.52,210.13,210.52,12003.0,194.2528,194.567,194.2065,194.567,12003.0
2021-06-18 14:25:00,210.53,210.59,210.33,210.57,14028.0,194.5762,194.6317,194.3914,194.6132,14028.0
2021-06-18 14:30:00,210.55,210.57,210.25,210.38,25347.0,194.5947,194.6132,194.3175,194.4376,25347.0
2021-06-18 14:35:00,210.4,210.4,209.83,210.03,31832.0,194.4561,194.4561,193.9293,194.1141,31832.0
2021-06-18 14:40:00,210.03,210.13,209.68,209.82,31903.0,194.1141,194.2065,193.7906,193.92,31903.0
2021-06-18 14:45:00,209.84,209.91,209.7,209.74,20672.0,193.9385,194.0032,193.8091,193.8461,20672.0
2021-06-18 14:50:00,209.73,210.09,209.68,210.02,18442.0,193.8369,194.1696,193.7906,194.1049,18442.0
2021-06-18 14:55:00,210.0,210.0,209.5,209.72,25157.0,194.0864,194.0864,193.6243,193.8276,25157.0
2021-06-18 15:00:00,209.69,209.82,209.56,209.61,21039.0,193.7999,193.92,193.6797,193.7259,21039.0
2021-06-18 15:05:00,209.64,209.64,209.24,209.26,29834.0,193.7537,193.7537,193.384,193.4025,29834.0
2021-06-18 15:10:00,209.28,209.34,209.0,209.16,51465.0,193.421,193.4764,193.1622,193.3101,51465.0
2021-06-18 15:15:00,209.14,209.42,209.08,209.42,36984.0,193.2916,193.5503,193.2361,193.5503,36984.0
2021-06-18 15:20:00,209.43,209.64,209.4,209.64,20250.0,193.5596,193.7537,193.5319,193.7537,20250.0
2021-06-18 15:25:00,209.65,209.68,209.28,209.28,23034.0,193.7629,193.7906,193.421,193.421,23034.0
2021-06-18 15:30:00,209.31,209.53,209.22,209.34,25043.0,193.4487,193.652,193.3655,193.4764,25043.0
2021-06-18 15:35:00,209.32,209.6,209.17,209.48,36990.0,193.4579,193.7167,193.3193,193.6058,36990.0
2021-06-18 15:40:00,209.46,209.59,209.1,209.59,39570.0,193.5873,193.7075,193.2546,193.7075,39570.0
2021-06-18 15:45:00,209.57,209.58,209.02,209.32,52544.0,193.689,193.6982,193.1807,193.4579,52544.0
2021-06-18 15:50:00,209.32,209.49,209.12,209.2,92293.0,193.4579,193.615,193.2731,193.347,92293.0
2021-06-18 15:55:00,209.17,209.25,208.58,208.86,162125.0,193.3193,193.3932,192.774,193.0328,162125.0
2021-06-21 09:30:00,211.55,213.95,211.4,213.54,298034.0,195.5189,197.7371,195.3803,197.3581,298034.0
2021-06-21 09:35:00,213.57,214.84,213.27,214.26,152370.0,197.3859,198.5596,197.1086,198.0236,152370.0
2021-06-21 09:40:00,214.28,214.47,212.53,212.67,111803.0,198.0421,198.2177,196.4247,196.5541,111803.0
2021-06-21 09:45:00,212.59,214.44,212.44,214.33,81854.0,196.4801,198.1899,196.3415,198.0883,81854.0
2021-06-21 09:50:00,214.31,214.55,213.59,213.62,85029.0,198.0698,198.2916,197.4043,197.4321,85029.0
2021-06-21 09:55:00,213.64,214.28,213.44,213.53,71258.0,197.4506,198.0421,197.2657,197.3489,71258.0
2021-06-21 10:00:00,213.6,214.25,213.4,214.25,50127.0,197.4136,198.0143,197.2287,198.0143,50127.0
2021-06-21 10:05:00,214.2,214.92,214.14,214.9,56945.0,197.9681,198.6336,197.9127,198.6151,56945.0
2021-06-21 10:10:00,214.84,214.99,214.47,214.56,61793.0,198.5596,198.6983,198.2177,198.3008,61793.0
2021-06-21 10:15:00,214.63,214.96,214.49,214.72,66131.0,198.3655,198.6705,198.2361,198.4487,66131.0
2021-06-21 10:20:00,214.76,215.23,214.7,214.9,60111.0,198.4857,198.9201,198.4302,198.6151,60111.0
2021-06-21 10:25:00,214.84,215.1,214.65,214.97,39428.0,198.5596,198.7999,198.384,198.6798,39428.0
2021-06-21 10:30:00,215.01,215.16,214.22,214.29,54093.0,198.7167,198.8554,197.9866,198.0513,54093.0
2021-06-21 10:35:00,214.31,214.56,214.1,214.28,49022.0,198.0698,198.3008,197.8757,198.0421,49022.0
2021-06-21 10:40:00,214.3,215.05,214.22,214.55,41927.0,198.0605,198.7537,197.9866,198.2916,41927.0
2021-06-21 10:45:00,214.59,214.87,214.43,214.57,20428.0,198.3286,198.5874,198.1807,198.3101,20428.0
2021-06-21 10:50:00,214.65,214.9,214.59,214.78,24620.0,198.384,198.6151,198.3286,198.5042,24620.0
2021-06-21 10:55:00,214.75,214.93,214.61,214.88,24371.0,198.4764,198.6428,198.3471,198.5966,24371.0
2021-06-21 11:00:00,214.88,214.96,213.43,213.43,40502.0,198.5966,198.6705,197.2565,197.2565,40502.0
2021-06-21 11:05:00,213.44,213.73,213.13,213.46,39463.0,197.2657,197.5337,196.9792,197.2842,39463.0
2021-06-21 11:10:00,213.41,213.75,213.14,213.75,25089.0,197.238,197.5522,196.9884,197.5522,25089.0
2021-06-21 11:15:00,213.75,213.78,213.52,213.55,21781.0,197.5522,197.58,197.3397,197.3674,21781.0
2021-06-21 11:20:00,213.62,213.73,213.41,213.51,39227.0,197.4321,197.5337,197.238,197.3304,39227.0
2021-06-21 11:25:00,213.48,213.72,213.31,213.43,28333.0,197.3027,197.5245,197.1456,197.2565,28333.0
2021-06-21 11:30:00,213.43,213.8,213.43,213.5,18170.0,197.2565,197.5984,197.2565,197.3212,18170.0
2021-06-21 11:35:00,213.5,213.88,213.44,213.74,20268.0,197.3212,197.6724,197.2657,197.543,20268.0
2021-06-21 11:40:00,213.75,213.83,213.37,213.59,19603.0,197.5522,197.6262,197.201,197.4043,19603.0
2021-06-21 11:45:00,213.6,213.82,213.43,213.57,19344.0,197.4136,197.6169,197.2565,197.3859,19344.0
2021-06-21 11:50:00,213.49,213.7,213.36,213.43,36265.0,197.3119,197.506,197.1918,197.2565,36265.0
2021-06-21 11:55:00,213.39,213.45,212.95,213.05,25131.0,197.2195,197.275,196.8128,196.9053,25131.0
2021-06-21 12:00:00,213.02,213.16,212.85,213.14,29193.0,196.8775,197.0069,196.7204,196.9884,29193.0
2021-06-21 12:05:00,213.17,213.21,212.97,213.08,14557.0,197.0162,197.0531,196.8313,196.933,14557.0
2021-06-21 12:10:00,213.06,213.32,212.88,213.21,24609.0,196.9145,197.1548,196.7482,197.0531,24609.0
2021-06-21 12:15:00,213.22,213.25,213.06,213.09,13385.0,197.0624,197.0901,196.9145,196.9422,13385.0
2021-06-21 12:20:00,213.03,213.08,212.82,212.85,21365.0,196.8868,196.933,196.6927,196.7204,21365.0
2021-06-21 12:25:00,212.86,213.15,212.85,212.93,44434.0,196.7297,196.9977,196.7204,196.7944,44434.0
2021-06-21 12:30:00,212.94,213.07,212.62,212.81,31156.0,196.8036,196.9238,196.5079,196.6835,31156.0
2021-06-21 12:35:00,212.82,212.89,212.55,212.64,21766.0,196.6927,196.7574,196.4432,196.5263,21766.0
2021-06-21 12:40:00,212.66,212.67,212.44,212.47,18815.0,196.5448,196.5541,196.3415,196.3692,18815.0
2021-06-21 12:45:00,212.51,212.83,212.46,212.69,12997.0,196.4062,196.7019,196.36,196.5726,12997.0
2021-06-21 12:50:00,212.68,212.91,212.68,212.76,11150.0,196.5633,196.7759,196.5633,196.6372,11150.0
2021-06-21 12:55:00,212.73,212.86,212.62,212.82,16659.0,196.6095,196.7297,196.5079,196.6927,16659.0
2021-06-21 13:00:00,212.87,212.99,212.74,212.94,14760.0,196.7389,196.8498,196.6188,196.8036,14760.0
2021-06-21 13:05:00,212.93,213.09,212.87,212.91,16090.0,196.7944,196.9422,196.7389,196.7759,16090.0
2021-06-21 13:10:00,212.9,213.16,212.74,213.12,16420.0,196.7666,197.0069,196.6188,196.97,16420.0
2021-06-21 13:15:00,213.12,213.4,212.95,213.35,26558.0,196.97,197.2287,196.8128,197.1825,26558.0
2021-06-21 13:20:00,213.38,213.54,213.28,213.32,15776.0,197.2103,197.3581,197.1178,197.1548,15776.0
2021-06-21 13:25:00,213.32,213.54,213.26,213.52,10119.0,197.1548,197.3581,197.0994,197.3397,10119.0
2021-06-21 13:30:00,213.53,213.86,213.53,213.78,21011.0,197.3489,197.6539,197.3489,197.58,21011.0
2021-06-21 13:35:00,213.78,213.84,213.62,213.76,15132.0,197.58,197.6354,197.4321,197.5615,15132.0
2021-06-21 13:40:00,213.75,214.02,213.73,213.93,17858.0,197.5522,197.8018,197.5337,197.7186,17858.0
2021-06-21 13:45:00,213.9,214.19,213.83,214.07,22514.0,197.6909,197.9589,197.6262,197.848,22514.0
2021-06-21 13:50:00,214.03,214.16,213.92,214.06,11021.0,197.811,197.9312,197.7093,197.8387,11021.0
2021-06-21 13:55:00,214.1,214.31,214.05,214.28,19122.0,197.8757,198.0698,197.8295,198.0421,19122.0
2021-06-21 14:00:00,214.37,214.47,214.04,214.04,21686.0,198.1252,198.2177,197.8202,197.8202,21686.0
2021-06-21 14:05:00,214.03,214.08,213.31,213.67,37252.0,197.811,197.8572,197.1456,197.4783,37252.0
2021-06-21 14:10:00,213.7,213.77,213.46,213.68,24093.0,197.506,197.5707,197.2842,197.4875,24093.0
2021-06-21 14:15:00,213.61,213.73,213.47,213.53,19618.0,197.4228,197.5337,197.2934,197.3489,19618.0
2021-06-21 14:20:00,213.53,213.54,213.17,213.21,18107.0,197.3489,197.3581,197.0162,197.0531,18107.0
2021-06-21 14:25:00,213.19,213.26,212.93,212.94,26269.0,197.0347,197.0994,196.7944,196.8036,26269.0
2021-06-21 14:30:00,212.96,213.06,212.78,212.93,31158.0,196.8221,196.9145,196.6557,196.7944,31158.0
2021-06-21 14:35:00,212.92,213.43,212.92,213.29,24678.0,196.7851,197.2565,196.7851,197.1271,24678.0
2021-06-21 14:40:00,213.34,213.35,213.09,213.13,20065.0,197.1733,197.1825,196.9422,196.9792,20065.0
2021-06-21 14:45:00,213.12,213.16,212.93,213.07,36220.0,196.97,197.0069,196.7944,196.9238,36220.0
2021-06-21 14:50:00,213.03,213.1,212.89,213.06,24832.0,196.8868,196.9515,196.7574,196.9145,24832.0
2021-06-21 14:55:00,213.02,213.14,212.95,213.08,33651.0,196.8775,196.9884,196.8128,196.933,33651.0
2021-06-21 15:00:00,213.08,213.22,212.99,213.09,68979.0,196.933,197.0624,196.8498,196.9422,68979.0
2021-06-21 15:05:00,213.09,213.71,213.09,213.69,36348.0,196.9422,197.5153,196.9422,197.4968,36348.0
2021-06-21 15:10:00,213.69,213.7,213.38,213.38,29972.0,197.4968,197.506,197.2103,197.2103,29972.0
2021-06-21 15:15:00,213.43,213.46,212.99,213.3,63612.0,197.2565,197.2842,196.8498,197.1363,63612.0
2021-06-21 15:20:00,213.34,213.51,213.09,213.11,31224.0,197.1733,197.3304,196.9422,196.9607,31224.0
2021-06-21 15:25:00,213.13,213.43,213.06,213.33,48305.0,196.9792,197.2565,196.9145,197.1641,48305.0
2021-06-21 15:30:00,213.29,213.41,213.09,213.37,45607.0,197.1271,197.238,196.9422,197.201,45607.0
2021-06-21 15:35:00,213.38,213.49,213.11,213.41,56238.0,197.2103,197.3119,196.9607,197.238,56238.0
2021-06-21 15:40:00,213.42,213.56,213.12,213.19,47438.0,197.2472,197.3766,196.97,197.0347,47438.0
2021-06-21 15:45:00,213.2,213.37,213.11,213.34,47653.0,197.0439,197.201,196.9607,197.1733,47653.0
2021-06-21 15:50:00,213.37,213.59,213.27,213.54,110305.0,197.201,197.4043,197.1086,197.3581,110305.0
2021-06-21 15:55:00,213.56,213.57,213.08,213.2,231046.0,197.3766,197.3859,196.933,197.0439,231046.0
2021-06-22 09:30:00,213.49,213.56,212.2,212.87,97755.0,197.3119,197.3766,196.1197,196.7389,97755.0
2021-06-22 09:35:00,212.64,212.66,211.18,211.84,40004.0,196.5263,196.5448,195.177,195.787,40004.0
2021-06-22 09:40:00,211.84,213.36,211.8,213.29,43763.0,195.787,197.1918,195.75,197.1271,43763.0
2021-06-22 09:45:00,213.27,213.37,212.67,212.92,38173.0,197.1086,197.201,196.5541,196.7851,38173.0
2021-06-22 09:50:00,212.99,213.16,211.9,211.9,37948.0,196.8498,197.0069,195.8424,195.8424,37948.0
2021-06-22 09:55:00,212.03,212.36,211.64,212.36,27724.0,195.9626,196.2676,195.6021,196.2676,27724.0
2021-06-22 10:00:00,212.28,212.55,211.94,212.4,27884.0,196.1936,196.4432,195.8794,196.3045,27884.0
2021-06-22 10:05:00,212.44,213.31,212.44,213.15,41734.0,196.3415,197.1456,196.3415,196.9977,41734.0
2021-06-22 10:10:00,213.12,213.22,212.62,212.84,27448.0,196.97,197.0624,196.5079,196.7112,27448.0
2021-06-22 10:15:00,212.94,213.37,212.93,213.19,43318.0,196.8036,197.201,196.7944,197.0347,43318.0
2021-06-22 10:20:00,213.07,213.37,212.98,213.22,10603.0,196.9238,197.201,196.8406,197.0624,10603.0
2021-06-22 10:25:00,213.29,213.55,213.11,213.43,17313.0,197.1271,197.3674,196.9607,197.2565,17313.0
2021-06-22 10:30:00,213.43,213.88,213.32,213.78,30293.0,197.2565,197.6724,197.1548,197.58,30293.0
2021-06-22 10:35:00,213.71,213.86,213.46,213.82,41062.0,197.5153,197.6539,197.2842,197.6169,41062.0
2021-06-22 10:40:00,213.86,214.27,213.82,214.27,54129.0,197.6539,198.0328,197.6169,198.0328,54129.0
2021-06-22 10:45:00,214.31,214.55,214.11,214.51,38693.0,198.0698,198.2916,197.8849,198.2546,38693.0
2021-06-22 10:50:00,214.5,214.75,214.25,214.74,25925.0,198.2454,198.4764,198.0143,198.4672,25925.0
2021-06-22 10:55:00,214.69,214.83,214.5,214.64,11991.0,198.421,198.5504,198.2454,198.3748,11991.0
2021-06-22 11:00:00,214.7,214.7,214.03,214.26,19978.0,198.4302,198.4302,197.811,198.0236,19978.0
2021-06-22 11:05:00,214.18,214.41,213.96,214.11,18599.0,197.9496,198.1622,197.7463,197.8849,18599.0
2021-06-22 11:10:00,214.14,214.3,214.09,214.26,29969.0,197.9127,198.0605,197.8665,198.0236,29969.0
2021-06-22 11:15:00,214.26,214.35,214.0,214.0,55078.0,198.0236,198.1068,197.7833,197.7833,55078.0
2021-06-22 11:20:00,214.04,214.14,213.71,213.73,34744.0,197.8202,197.9127,197.5153,197.5337,34744.0
2021-06-22 11:25:00,213.74,214.08,213.7,213.94,21123.0,197.543,197.8572,197.506,197.7278,21123.0
2021-06-22 11:30:00,213.93,214.15,213.8,213.85,16309.0,197.7186,197.9219,197.5984,197.6446,16309.0
2021-06-22 11:35:00,213.83,213.84,213.38,213.55,40917.0,197.6262,197.6354,197.2103,197.3674,40917.0
2021-06-22 11:40:00,213.48,213.66,213.36,213.6,18900.0,197.3027,197.469,197.1918,197.4136,18900.0
2021-06-22 11:45:00,213.57,213.63,213.39,213.42,20149.0,197.3859,197.4413,197.2195,197.2472,20149.0
2021-06-22 11:50:00,213.39,213.61,213.35,213.45,22506.0,197.2195,197.4228,197.1825,197.275,22506.0
2021-06-22 11:55:00,213.51,213.8,213.48,213.76,13423.0,197.3304,197.5984,197.3027,197.5615,13423.0
2021-06-22 12:00:00,213.71,213.95,213.67,213.95,25164.0,197.5153,197.7371,197.4783,197.7371,25164.0
2021-06-22 12:05:00,213.88,213.94,213.56,213.59,14234.0,197.6724,197.7278,197.3766,197.4043,14234.0
2021-06-22 12:10:00,213.62,213.66,213.36,213.5,13953.0,197.4321,197.469,197.1918,197.3212,13953.0
2021-06-22 12:15:00,213.54,213.54,213.15,213.2,17399.0,197.3581,197.3581,196.9977,197.0439,17399.0
2021-06-22 12:20:00,213.18,213.33,213.05,213.29,13916.0,197.0254,197.1641,196.9053,197.1271,13916.0
2021-06-22 12:25:00,213.26,213.35,213.2,213.28,11490.0,197.0994,197.1825,197.0439,197.1178,11490.0
2021-06-22 12:30:00,213.25,213.3,213.04,213.1,10727.0,197.0901,197.1363,196.896,196.9515,10727.0
2021-06-22 12:35:00,213.13,213.13,212.81,212.86,20510.0,196.9792,196.9792,196.6835,196.7297,20510.0
2021-06-22 12:40:00,212.83,213.27,212.82,213.16,24731.0,196.7019,197.1086,196.6927,197.0069,24731.0
2021-06-22 12:45:00,213.17,213.39,213.1,213.33,16961.0,197.0162,197.2195,196.9515,197.1641,16961.0
2021-06-22 12:50:00,213.29,213.39,213.1,213.12,17068.0,197.1271,197.2195,196.9515,196.97,17068.0
2021-06-22 12:55:00,213.11,213.17,212.96,213.05,9730.0,196.9607,197.0162,196.8221,196.9053,9730.0
2021-06-22 13:00:00,213.01,213.21,213.0,213.21,12195.0,196.8683,197.0531,196.8591,197.0531,12195.0
2021-06-22 13:05:00,213.12,213.22,213.01,213.02,17378.0,196.97,197.0624,196.8683,196.8775,17378.0
2021-06-22 13:10:00,213.02,213.16,212.91,213.13,45169.0,196.8775,197.0069,196.7759,196.9792,45169.0
2021-06-22 13:15:00,213.05,213.12,212.71,212.89,24758.0,196.9053,196.97,196.591,196.7574,24758.0
2021-06-22 13:20:00,212.89,213.0,212.88,212.97,11367.0,196.7574,196.8591,196.7482,196.8313,11367.0
2021-06-22 13:25:00,212.96,213.04,212.92,213.03,12574.0,196.8221,196.896,196.7851,196.8868,12574.0
2021-06-22 13:30:00,213.06,213.14,212.96,213.06,7600.0,196.9145,196.9884,196.8221,196.9145,7600.0
2021-06-22 13:35:00,213.07,213.15,212.99,213.13,8236.0,196.9238,196.9977,196.8498,196.9792,8236.0
2021-06-22 13:40:00,213.14,213.28,213.13,213.25,15464.0,196.9884,197.1178,196.9792,197.0901,15464.0
2021-06-22 13:45:00,213.25,213.4,213.2,213.4,11058.0,197.0901,197.2287,197.0439,197.2287,11058.0
2021-06-22 13:50:00,213.34,213.47,213.34,213.44,13890.0,197.1733,197.2934,197.1733,197.2657,13890.0
2021-06-22 13:55:00,213.45,213.66,213.39,213.5,19379.0,197.275,197.469,197.2195,197.3212,19379.0
2021-06-22 14:00:00,213.5,213.57,213.39,213.57,13010.0,197.3212,197.3859,197.2195,197.3859,13010.0
2021-06-22 14:05:00,213.59,213.6,213.38,213.53,9814.0,197.4043,197.4136,197.2103,197.3489,9814.0
2021-06-22 14:10:00,213.46,213.52,213.42,213.51,10248.0,197.2842,197.3397,197.2472,197.3304,10248.0
2021-06-22 14:15:00,213.51,213.59,213.41,213.59,10169.0,197.3304,197.4043,197.238,197.4043,10169.0
2021-06-22 14:20:00,213.64,213.83,213.62,213.79,15562.0,197.4506,197.6262,197.4321,197.5892,15562.0
2021-06-22 14:25:00,213.77,213.86,213.7,213.82,24343.0,197.5707,197.6539,197.506,197.6169,24343.0
2021-06-22 14:30:00,213.79,213.91,213.71,213.87,11651.0,197.5892,197.7001,197.5153,197.6631,11651.0
2021-06-22 14:35:00,213.87,213.94,213.6,213.94,12833.0,197.6631,197.7278,197.4136,197.7278,12833.0
2021-06-22 14:40:00,213.94,213.99,213.62,213.68,23124.0,197.7278,197.774,197.4321,197.4875,23124.0
2021-06-22 14:45:00,213.68,213.7,213.6,213.6,12950.0,197.4875,197.506,197.4136,197.4136,12950.0
2021-06-22 14:50:00,213.57,213.69,213.52,213.59,15943.0,197.3859,197.4968,197.3397,197.4043,15943.0
2021-06-22 14:55:00,213.61,213.62,213.42,213.48,20770.0,197.4228,197.4321,197.2472,197.3027,20770.0
2021-06-22 15:00:00,213.49,213.71,213.49,213.6,22987.0,197.3119,197.5153,197.3119,197.4136,22987.0
2021-06-22 15:05:00,213.61,213.71,213.5,213.63,28267.0,197.4228,197.5153,197.3212,197.4413,28267.0
2021-06-22 15:10:00,213.63,214.24,213.61,214.24,37379.0,197.4413,198.0051,197.4228,198.0051,37379.0
2021-06-22 15:15:00,214.25,214.29,214.06,214.16,54719.0,198.0143,198.0513,197.8387,197.9312,54719.0
2021-06-22 15:20:00,214.21,214.39,214.12,214.31,22364.0,197.9774,198.1437,197.8942,198.0698,22364.0
2021-06-22 15:25:00,214.31,214.43,214.24,214.39,30679.0,198.0698,198.1807,198.0051,198.1437,30679.0
2021-06-22 15:30:00,214.41,214.47,214.11,214.19,29796.0,198.1622,198.2177,197.8849,197.9589,29796.0
2021-06-22 15:35:00,214.2,214.25,213.75,213.84,29635.0,197.9681,198.0143,197.5522,197.6354,29635.0
2021-06-22 15:40:00,213.86,214.0,213.8,213.94,32852.0,197.6539,197.7833,197.5984,197.7278,32852.0
2021-06-22 15:45:00,213.96,214.1,213.82,213.87,30507.0,197.7463,197.8757,197.6169,197.6631,30507.0
2021-06-22 15:50:00,213.84,214.04,213.71,213.97,53876.0,197.6354,197.8202,197.5153,197.7556,53876.0
2021-06-22 15:55:00,213.96,214.08,212.85,213.04,345729.0,197.7463,197.8572,196.7204,196.896,345729.0
2021-06-23 09:30:00,213.6,214.74,213.6,213.62,80827.0,197.4136,198.4672,197.4136,197.4321,80827.0
2021-06-23 09:35:00,213.55,213.76,212.8,212.92,34475.0,197.3674,197.5615,196.6742,196.7851,34475.0
2021-06-23 09:40:00,212.86,213.9,212.58,213.9,35163.0,196.7297,197.6909,196.4709,197.6909,35163.0
2021-06-23 09:45:00,213.78,214.71,213.78,214.29,53166.0,197.58,198.4395,197.58,198.0513,53166.0
2021-06-23 09:50:00,214.22,214.41,213.74,214.29,42146.0,197.9866,198.1622,197.543,198.0513,42146.0
2021-06-23 09:55:00,214.25,214.71,214.25,214.6,42377.0,198.0143,198.4395,198.0143,198.3378,42377.0
2021-06-23 10:00:00,214.6,215.19,214.39,215.1,37109.0,198.3378,198.8831,198.1437,198.7999,37109.0
2021-06-23 10:05:00,215.14,215.64,215.12,215.51,31978.0,198.8369,199.299,198.8184,199.1789,31978.0
2021-06-23 10:10:00,215.56,216.68,215.49,216.65,104128.0,199.2251,200.2602,199.1604,200.2325,104128.0
2021-06-23 10:15:00,216.65,216.77,215.97,216.18,53076.0,200.2325,200.3434,199.604,199.7981,53076.0
2021-06-23 10:20:00,216.13,216.75,215.94,216.46,38324.0,199.7519,200.3249,199.5763,200.0569,38324.0
2021-06-23 10:25:00,216.46,216.52,215.89,215.98,36846.0,200.0569,200.1123,199.5301,199.6132,36846.0
2021-06-23 10:30:00,215.99,216.14,215.38,215.4,33233.0,199.6225,199.7611,199.0587,199.0772,33233.0
2021-06-23 10:35:00,215.36,215.43,215.04,215.15,20649.0,199.0402,199.1049,198.7445,198.8461,20649.0
2021-06-23 10:40:00,215.27,215.27,214.71,214.83,35021.0,198.957,198.957,198.4395,198.5504,35021.0
2021-06-23 10:45:00,214.9,215.0,214.59,214.87,20545.0,198.6151,198.7075,198.3286,198.5874,20545.0
2021-06-23 10:50:00,214.87,215.62,214.73,215.6,53139.0,198.5874,199.2805,198.458,199.262,53139.0
2021-06-23 10:55:00,215.58,216.43,215.58,215.81,69265.0,199.2435,200.0291,199.2435,199.4561,69265.0
2021-06-23 11:00:00,215.77,215.86,215.26,215.39,37355.0,199.4192,199.5023,198.9478,199.0679,37355.0
2021-06-23 11:05:00,215.48,215.63,215.18,215.45,33427.0,199.1511,199.2898,198.8739,199.1234,33427.0
2021-06-23 11:10:00,215.48,215.54,215.15,215.29,11529.0,199.1511,199.2066,198.8461,198.9755,11529.0
2021-06-23 11:15:00,215.34,215.47,215.11,215.14,12323.0,199.0217,199.1419,198.8092,198.8369,12323.0
2021-06-23 11:20:00,215.11,215.44,215.1,215.32,23138.0,198.8092,199.1142,198.7999,199.0033,23138.0
2021-06-23 11:25:00,215.34,215.4,215.1,215.28,14262.0,199.0217,199.0772,198.7999,198.9663,14262.0
2021-06-23 11:30:00,215.35,215.5,215.19,215.27,11783.0,199.031,199.1696,198.8831,198.957,11783.0
2021-06-23 11:35:00,215.22,215.22,214.86,214.9,28464.0,198.9108,198.9108,198.5781,198.6151,28464.0
2021-06-23 11:40:00,214.85,215.03,214.8,214.84,17554.0,198.5689,198.7352,198.5227,198.5596,17554.0
2021-06-23 11:45:00,214.83,214.92,214.73,214.92,11907.0,198.5504,198.6336,198.458,198.6336,11907.0
2021-06-23 11:50:00,214.92,215.05,214.78,214.83,10379.0,198.6336,198.7537,198.5042,198.5504,10379.0
2021-06-23 11:55:00,214.81,214.93,214.75,214.93,11070.0,198.5319,198.6428,198.4764,198.6428,11070.0
2021-06-23 12:00:00,214.92,215.25,214.85,215.23,14115.0,198.6336,198.9386,198.5689,198.9201,14115.0
2021-06-23 12:05:00,215.25,215.34,215.2,215.25,28796.0,198.9386,199.0217,198.8923,198.9386,28796.0
2021-06-23 12:10:00,215.27,215.5,215.17,215.46,17415.0,198.957,199.1696,198.8646,199.1326,17415.0
2021-06-23 12:15:00,215.48,215.48,215.12,215.13,14484.0,199.1511,199.1511,198.8184,198.8276,14484.0
2021-06-23 12:20:00,215.16,215.37,215.16,215.32,15988.0,198.8554,199.0495,198.8554,199.0033,15988.0
2021-06-23 12:25:00,215.23,215.25,214.95,215.09,21147.0,198.9201,198.9386,198.6613,198.7907,21147.0
2021-06-23 12:30:00,215.06,215.2,214.99,215.18,15545.0,198.763,198.8923,198.6983,198.8739,15545.0
2021-06-23 12:35:00,215.21,215.35,214.88,214.9,37913.0,198.9016,199.031,198.5966,198.6151,37913.0
2021-06-23 12:40:00,214.88,214.92,214.54,214.82,10958.0,198.5966,198.6336,198.2824,198.5411,10958.0
2021-06-23 12:45:00,214.87,215.01,214.76,214.9,13384.0,198.5874,198.7167,198.4857,198.6151,13384.0
2021-06-23 12:50:00,214.86,214.89,214.6,214.6,10160.0,198.5781,198.6058,198.3378,198.3378,10160.0
2021-06-23 12:55:00,214.59,214.66,214.45,214.59,17959.0,198.3286,198.3933,198.1992,198.3286,17959.0
2021-06-23 13:00:00,214.59,214.74,214.43,214.53,11705.0,198.3286,198.4672,198.1807,198.2731,11705.0
2021-06-23 13:05:00,214.58,214.76,214.52,214.63,9319.0,198.3193,198.4857,198.2639,198.3655,9319.0
2021-06-23 13:10:00,214.69,214.7,214.48,214.63,13023.0,198.421,198.4302,198.2269,198.3655,13023.0
2021-06-23 13:15:00,214.63,214.75,214.51,214.53,10891.0,198.3655,198.4764,198.2546,198.2731,10891.0
2021-06-23 13:20:00,214.55,214.63,214.4,214.49,24640.0,198.2916,198.3655,198.153,198.2361,24640.0
2021-06-23 13:25:00,214.49,214.57,214.42,214.49,14095.0,198.2361,198.3101,198.1715,198.2361,14095.0
2021-06-23 13:30:00,214.47,214.56,214.37,214.51,13587.0,198.2177,198.3008,198.1252,198.2546,13587.0
2021-06-23 13:35:00,214.52,214.54,214.32,214.33,9731.0,198.2639,198.2824,198.079,198.0883,9731.0
2021-06-23 13:40:00,214.34,214.43,214.22,214.36,11475.0,198.0975,198.1807,197.9866,198.116,11475.0
2021-06-23 13:45:00,214.38,214.4,214.21,214.32,9852.0,198.1345,198.153,197.9774,198.079,9852.0
2021-06-23 13:50:00,214.31,214.53,214.3,214.46,16225.0,198.0698,198.2731,198.0605,198.2084,16225.0
2021-06-23 13:55:00,214.46,214.53,214.25,214.41,18337.0,198.2084,198.2731,198.0143,198.1622,18337.0
2021-06-23 14:00:00,214.41,214.44,214.14,214.24,16531.0,198.1622,198.1899,197.9127,198.0051,16531.0
2021-06-23 14:05:00,214.27,214.37,214.22,214.3,11551.0,198.0328,198.1252,197.9866,198.0605,11551.0
2021-06-23 14:10:00,214.34,214.51,214.22,214.46,9718.0,198.0975,198.2546,197.9866,198.2084,9718.0
2021-06-23 14:15:00,214.5,214.53,214.31,214.39,18182.0,198.2454,198.2731,198.0698,198.1437,18182.0
2021-06-23 14:20:00,214.37,214.46,214.26,214.32,14174.0,198.1252,198.2084,198.0236,198.079,14174.0
2021-06-23 14:25:00,214.3,214.48,214.2,214.22,10233.0,198.0605,198.2269,197.9681,197.9866,10233.0
2021-06-23 14:30:00,214.22,214.23,214.03,214.06,20868.0,197.9866,197.9959,197.811,197.8387,20868.0
2021-06-23 14:35:00,214.06,214.19,213.94,214.08,19575.0,197.8387,197.9589,197.7278,197.8572,19575.0
2021-06-23 14:40:00,214.03,214.13,213.8,213.84,11653.0,197.811,197.9034,197.5984,197.6354,11653.0
2021-06-23 14:45:00,213.86,213.93,213.8,213.81,13881.0,197.6539,197.7186,197.5984,197.6077,13881.0
2021-06-23 14:50:00,213.81,214.04,213.79,214.02,20728.0,197.6077,197.8202,197.5892,197.8018,20728.0
2021-06-23 14:55:00,214.03,214.22,213.96,214.1,25283.0,197.811,197.9866,197.7463,197.8757,25283.0
2021-06-23 15:00:00,214.07,214.21,213.98,214.06,17344.0,197.848,197.9774,197.7648,197.8387,17344.0
2021-06-23 15:05:00,214.06,214.35,214.06,214.32,19802.0,197.8387,198.1068,197.8387,198.079,19802.0
2021-06-23 15:10:00,214.31,214.33,214.24,214.29,16837.0,198.0698,198.0883,198.0051,198.0513,16837.0
2021-06-23 15:15:00,214.3,214.31,214.15,214.24,21755.0,198.0605,198.0698,197.9219,198.0051,21755.0
2021-06-23 15:20:00,214.26,214.41,214.15,214.36,23388.0,198.0236,198.1622,197.9219,198.116,23388.0
2021-06-23 15:25:00,214.38,214.67,214.37,214.63,22371.0,198.1345,198.4025,198.1252,198.3655,22371.0
2021-06-23 15:30:00,214.63,214.67,214.51,214.53,27612.0,198.3655,198.4025,198.2546,198.2731,27612.0
2021-06-23 15:35:00,214.55,214.7,214.19,214.3,51976.0,198.2916,198.4302,197.9589,198.0605,51976.0
2021-06-23 15:40:00,214.28,214.56,213.91,213.91,36718.0,198.0421,198.3008,197.7001,197.7001,36718.0
2021-06-23 15:45:00,213.9,214.28,213.88,213.98,37577.0,197.6909,198.0421,197.6724,197.7648,37577.0
2021-06-23 15:50:00,213.96,214.01,213.71,213.78,52163.0,197.7463,197.7925,197.5153,197.58,52163.0
2021-06-23 15:55:00,213.8,213.83,213.54,213.79,137474.0,197.5984,197.6262,197.3581,197.5892,137474.0
2021-06-24 09:30:00,216.54,216.97,215.33,215.59,105583.0,200.1308,200.5282,199.0125,199.2528,105583.0
2021-06-24 09:35:00,215.56,216.25,215.42,215.82,55923.0,199.2251,199.8628,199.0957,199.4654,55923.0
2021-06-24 09:40:00,215.83,216.76,215.83,216.28,43726.0,199.4746,200.3341,199.4746,199.8905,43726.0
2021-06-24 09:45:00,216.28,217.43,216.28,217.41,74849.0,199.8905,200.9534,199.8905,200.9349,74849.0
2021-06-24 09:50:00,217.42,217.59,216.9,217.08,45688.0,200.9441,201.1012,200.4635,200.6299,45688.0
2021-06-24 09:55:00,217.16,217.34,216.11,216.5,57867.0,200.7038,200.8702,199.7334,200.0938,57867.0
2021-06-24 10:00:00,216.56,217.28,216.26,217.28,42946.0,200.1493,200.8147,199.872,200.8147,42946.0
2021-06-24 10:05:00,217.25,217.52,216.87,217.1,56497.0,200.787,201.0365,200.4358,200.6484,56497.0
2021-06-24 10:10:00,217.13,217.64,217.13,217.6,32864.0,200.6761,201.1474,200.6761,201.1105,32864.0
2021-06-24 10:15:00,217.55,217.69,217.31,217.35,34374.0,201.0643,201.1937,200.8425,200.8794,34374.0
2021-06-24 10:20:00,217.32,217.36,216.94,217.19,36483.0,200.8517,200.8887,200.5005,200.7315,36483.0
2021-06-24 10:25:00,217.19,217.5,216.98,216.98,28496.0,200.7315,201.0181,200.5375,200.5375,28496.0
2021-06-24 10:30:00,216.98,217.07,216.69,217.03,30488.0,200.5375,200.6206,200.2694,200.5837,30488.0
2021-06-24 10:35:00,217.09,217.42,217.01,217.29,16969.0,200.6391,200.9441,200.5652,200.824,16969.0
2021-06-24 10:40:00,217.24,217.3,216.8,217.23,19765.0,200.7778,200.8332,200.3711,200.7685,19765.0
2021-06-24 10:45:00,217.27,217.39,217.14,217.18,37326.0,200.8055,200.9164,200.6853,200.7223,37326.0
2021-06-24 10:50:00,217.21,217.39,216.65,216.69,23746.0,200.75,200.9164,200.2325,200.2694,23746.0
2021-06-24 10:55:00,216.62,216.71,216.37,216.71,24379.0,200.2047,200.2879,199.9737,200.2879,24379.0
2021-06-24 11:00:00,216.71,216.97,216.68,216.71,10660.0,200.2879,200.5282,200.2602,200.2879,10660.0
2021-06-24 11:05:00,216.73,216.94,216.7,216.8,7786.0,200.3064,200.5005,200.2787,200.3711,7786.0
2021-06-24 11:10:00,216.8,216.93,216.77,216.78,9941.0,200.3711,200.4912,200.3434,200.3526,9941.0
2021-06-24 11:15:00,216.78,216.81,216.53,216.61,12853.0,200.3526,200.3803,200.1216,200.1955,12853.0
2021-06-24 11:20:00,216.63,216.97,216.57,216.66,11407.0,200.214,200.5282,200.1585,200.2417,11407.0
2021-06-24 11:25:00,216.67,216.98,216.63,216.94,15674.0,200.2509,200.5375,200.214,200.5005,15674.0
2021-06-24 11:30:00,217.0,217.32,216.91,217.23,34284.0,200.5559,200.8517,200.4728,200.7685,34284.0
2021-06-24 11:35:00,217.23,217.44,216.91,217.3,24772.0,200.7685,200.9626,200.4728,200.8332,24772.0
2021-06-24 11:40:00,217.33,217.55,217.16,217.47,20827.0,200.8609,201.0643,200.7038,200.9903,20827.0
2021-06-24 11:45:00,217.5,217.65,217.46,217.55,23270.0,201.0181,201.1567,200.9811,201.0643,23270.0
2021-06-24 11:50:00,217.6,217.8,217.58,217.67,16512.0,201.1105,201.2953,201.092,201.1752,16512.0
2021-06-24 11:55:00,217.69,217.72,217.22,217.28,13221.0,201.1937,201.2214,200.7593,200.8147,13221.0
2021-06-24 12:00:00,217.33,217.46,217.16,217.17,16178.0,200.8609,200.9811,200.7038,200.7131,16178.0
2021-06-24 12:05:00,217.18,217.39,217.11,217.2,15722.0,200.7223,200.9164,200.6576,200.7408,15722.0
2021-06-24 12:10:00,217.2,217.23,216.62,216.64,19096.0,200.7408,200.7685,200.2047,200.2232,19096.0
2021-06-24 12:15:00,216.61,216.77,216.47,216.65,14682.0,200.1955,200.3434,200.0661,200.2325,14682.0
2021-06-24 12:20:00,216.65,216.79,216.56,216.68,15583.0,200.2325,200.3619,200.1493,200.2602,15583.0
2021-06-24 12:25:00,216.71,216.81,216.53,216.68,10618.0,200.2879,200.3803,200.1216,200.2602,10618.0
2021-06-24 12:30:00,216.65,217.11,216.54,217.11,17692.0,200.2325,200.6576,200.1308,200.6576,17692.0
2021-06-24 12:35:00,217.09,217.93,217.05,217.89,87531.0,200.6391,201.4155,200.6022,201.3785,87531.0
2021-06-24 12:40:00,217.88,219.44,217.84,218.87,278571.0,201.3693,202.811,201.3323,202.2842,278571.0
2021-06-24 12:45:00,218.88,220.14,218.46,220.01,248119.0,202.2935,203.458,201.9053,203.3378,248119.0
2021-06-24 12:50:00,220.07,220.89,220.02,220.74,151994.0,203.3933,204.1512,203.3471,204.0125,151994.0
2021-06-24 12:55:00,220.73,221.85,220.69,221.37,211921.0,204.0033,205.0384,203.9663,204.5948,211921.0
2021-06-24 13:00:00,221.36,221.42,219.8,220.36,242404.0,204.5855,204.641,203.1438,203.6613,242404.0
2021-06-24 13:05:00,220.39,221.24,220.32,220.95,100898.0,203.6891,204.4746,203.6244,204.2066,100898.0
2021-06-24 13:10:00,220.94,221.42,220.79,221.2,90723.0,204.1974,204.641,204.0587,204.4377,90723.0
2021-06-24 13:15:00,221.16,221.46,220.85,221.23,102554.0,204.4007,204.678,204.1142,204.4654,102554.0
2021-06-24 13:20:00,221.3,221.37,221.01,221.17,56737.0,204.5301,204.5948,204.2621,204.4099,56737.0
2021-06-24 13:25:00,221.14,221.14,220.27,220.34,88771.0,204.3822,204.3822,203.5781,203.6428,88771.0
2021-06-24 13:30:00,220.39,221.0,220.29,220.99,44607.0,203.6891,204.2528,203.5966,204.2436,44607.0
2021-06-24 13:35:00,220.96,221.25,220.86,221.19,28219.0,204.2159,204.4839,204.1234,204.4284,28219.0
2021-06-24 13:40:00,221.2,221.63,221.0,221.52,121464.0,204.4377,204.8351,204.2528,204.7334,121464.0
2021-06-24 13:45:00,221.5,221.59,221.28,221.46,67109.0,204.7149,204.7981,204.5116,204.678,67109.0
2021-06-24 13:50:00,221.47,221.76,221.47,221.64,70045.0,204.6872,204.9552,204.6872,204.8443,70045.0
2021-06-24 13:55:00,221.66,221.7,221.12,221.12,114176.0,204.8628,204.8998,204.3637,204.3637,114176.0
2021-06-24 14:00:00,221.18,221.31,220.91,221.28,39091.0,204.4192,204.5393,204.1696,204.5116,39091.0
2021-06-24 14:05:00,221.28,221.93,221.27,221.79,80028.0,204.5116,205.1124,204.5024,204.983,80028.0
2021-06-24 14:10:00,221.92,221.92,220.92,221.06,77025.0,205.1031,205.1031,204.1789,204.3083,77025.0
2021-06-24 14:15:00,221.06,221.23,220.65,220.87,50667.0,204.3083,204.4654,203.9293,204.1327,50667.0
2021-06-24 14:20:00,220.85,220.98,220.73,220.9,37396.0,204.1142,204.2343,204.0033,204.1604,37396.0
2021-06-24 14:25:00,220.9,221.29,220.86,221.15,39333.0,204.1604,204.5209,204.1234,204.3915,39333.0
2021-06-24 14:30:00,221.21,221.27,220.98,221.19,39061.0,204.4469,204.5024,204.2343,204.4284,39061.0
2021-06-24 14:35:00,221.15,221.19,220.91,221.11,32548.0,204.3915,204.4284,204.1696,204.3545,32548.0
2021-06-24 14:40:00,221.06,221.19,220.87,221.15,33434.0,204.3083,204.4284,204.1327,204.3915,33434.0
2021-06-24 14:45:00,221.18,221.18,220.91,220.91,36551.0,204.4192,204.4192,204.1696,204.1696,36551.0
2021-06-24 14:50:00,220.92,221.09,220.81,220.93,21721.0,204.1789,204.336,204.0772,204.1881,21721.0
2021-06-24 14:55:00,220.94,221.07,220.92,221.01,13506.0,204.1974,204.3175,204.1789,204.2621,13506.0
2021-06-24 15:00:00,220.99,221.13,220.9,220.94,21298.0,204.2436,204.373,204.1604,204.1974,21298.0
2021-06-24 15:05:00,220.98,221.01,220.7,220.71,28949.0,204.2343,204.2621,203.9756,203.9848,28949.0
2021-06-24 15:10:00,220.7,220.74,220.41,220.41,38992.0,203.9756,204.0125,203.7075,203.7075,38992.0
2021-06-24 15:15:00,220.4,220.48,220.06,220.14,40914.0,203.6983,203.7722,203.3841,203.458,40914.0
2021-06-24 15:20:00,220.17,220.28,219.9,220.04,36371.0,203.4857,203.5874,203.2362,203.3656,36371.0
2021-06-24 15:25:00,220.02,220.17,219.9,220.01,24434.0,203.3471,203.4857,203.2362,203.3378,24434.0
2021-06-24 15:30:00,220.01,220.07,219.9,219.96,66595.0,203.3378,203.3933,203.2362,203.2916,66595.0
2021-06-24 15:35:00,219.97,220.12,219.23,219.38,91121.0,203.3009,203.4395,202.617,202.7556,91121.0
2021-06-24 15:40:00,219.39,219.59,219.13,219.5,73042.0,202.7648,202.9497,202.5245,202.8665,73042.0
2021-06-24 15:45:00,219.51,219.86,219.49,219.62,88043.0,202.8757,203.1992,202.8573,202.9774,88043.0
2021-06-24 15:50:00,219.64,219.93,219.6,219.72,75486.0,202.9959,203.2639,202.9589,203.0698,75486.0
2021-06-24 15:55:00,219.7,219.76,219.21,219.27,226323.0,203.0513,203.1068,202.5985,202.6539,226323.0
2021-06-25 09:30:00,221.43,221.75,219.11,219.25,292783.0,204.6502,204.946,202.506,202.6354,292783.0
2021-06-25 09:35:00,219.2,220.43,219.0,220.43,77383.0,202.5892,203.726,202.4044,203.726,77383.0
2021-06-25 09:40:00,220.46,220.96,219.52,219.68,70063.0,203.7537,204.2159,202.885,203.0329,70063.0
2021-06-25 09:45:00,219.59,220.1,219.46,220.0,85858.0,202.9497,203.421,202.8295,203.3286,85858.0
2021-06-25 09:50:00,220.0,220.0,219.43,219.51,45799.0,203.3286,203.3286,202.8018,202.8757,45799.0
2021-06-25 09:55:00,219.43,220.21,219.42,219.5,46740.0,202.8018,203.5227,202.7926,202.8665,46740.0
2021-06-25 10:00:00,219.47,219.55,218.64,218.7,62143.0,202.8388,202.9127,202.0717,202.1271,62143.0
2021-06-25 10:05:00,218.7,219.53,218.7,219.38,32818.0,202.1271,202.8942,202.1271,202.7556,32818.0
2021-06-25 10:10:00,219.33,219.55,218.98,219.03,36545.0,202.7094,202.9127,202.3859,202.4321,36545.0
2021-06-25 10:15:00,219.0,219.55,218.94,219.5,30797.0,202.4044,202.9127,202.3489,202.8665,30797.0
2021-06-25 10:20:00,219.47,219.55,219.26,219.4,19524.0,202.8388,202.9127,202.6447,202.7741,19524.0
2021-06-25 10:25:00,219.48,219.67,218.81,218.81,31578.0,202.848,203.0236,202.2288,202.2288,31578.0
2021-06-25 10:30:00,218.86,218.98,218.58,218.72,23714.0,202.275,202.3859,202.0162,202.1456,23714.0
2021-06-25 10:35:00,218.73,218.74,217.94,218.14,66360.0,202.1548,202.1641,201.4247,201.6096,66360.0
2021-06-25 10:40:00,218.19,218.5,218.02,218.45,23550.0,201.6558,201.9423,201.4986,201.8961,23550.0
2021-06-25 10:45:00,218.37,218.52,218.2,218.49,21667.0,201.8221,201.9608,201.665,201.933,21667.0
2021-06-25 10:50:00,218.46,218.5,218.23,218.28,15635.0,201.9053,201.9423,201.6927,201.7389,15635.0
2021-06-25 10:55:00,218.34,218.36,218.08,218.08,23368.0,201.7944,201.8129,201.5541,201.5541,23368.0
2021-06-25 11:00:00,218.08,218.29,218.02,218.24,21387.0,201.5541,201.7482,201.4986,201.702,21387.0
2021-06-25 11:05:00,218.25,218.31,218.1,218.18,14415.0,201.7112,201.7667,201.5726,201.6465,14415.0
2021-06-25 11:10:00,218.22,218.6,218.15,218.47,14300.0,201.6835,202.0347,201.6188,201.9145,14300.0
2021-06-25 11:15:00,218.48,218.78,218.36,218.75,12410.0,201.9238,202.2011,201.8129,202.1733,12410.0
2021-06-25 11:20:00,218.75,218.9,218.56,218.73,23464.0,202.1733,202.312,201.9977,202.1548,23464.0
2021-06-25 11:25:00,218.73,219.05,218.68,218.95,27057.0,202.1548,202.4506,202.1086,202.3582,27057.0
2021-06-25 11:30:00,218.92,218.93,218.15,218.28,33472.0,202.3304,202.3397,201.6188,201.7389,33472.0
2021-06-25 11:35:00,218.27,218.54,218.08,218.33,21627.0,201.7297,201.9792,201.5541,201.7852,21627.0
2021-06-25 11:40:00,218.33,218.4,218.16,218.29,10752.0,201.7852,201.8499,201.628,201.7482,10752.0
2021-06-25 11:45:00,218.28,218.45,218.14,218.32,35560.0,201.7389,201.8961,201.6096,201.7759,35560.0
2021-06-25 11:50:00,218.3,218.3,217.81,217.86,46595.0,201.7574,201.7574,201.3046,201.3508,46595.0
2021-06-25 11:55:00,217.86,218.05,217.71,218.0,51793.0,201.3508,201.5264,201.2121,201.4802,51793.0
2021-06-25 12:00:00,218.01,218.62,218.0,218.6,31044.0,201.4894,202.0532,201.4802,202.0347,31044.0
2021-06-25 12:05:00,218.6,218.6,218.39,218.59,21117.0,202.0347,202.0347,201.8406,202.0255,21117.0
2021-06-25 12:10:00,218.58,218.63,218.47,218.59,20451.0,202.0162,202.0624,201.9145,202.0255,20451.0
2021-06-25 12:15:00,218.61,218.88,218.55,218.79,14493.0,202.0439,202.2935,201.9885,202.2103,14493.0
2021-06-25 12:20:00,218.8,218.84,218.51,218.53,12131.0,202.2195,202.2565,201.9515,201.97,12131.0
2021-06-25 12:25:00,218.51,218.56,218.29,218.42,10192.0,201.9515,201.9977,201.7482,201.8683,10192.0
2021-06-25 12:30:00,218.42,218.61,218.38,218.55,6765.0,201.8683,202.0439,201.8314,201.9885,6765.0
2021-06-25 12:35:00,218.52,218.52,218.14,218.21,13825.0,201.9608,201.9608,201.6096,201.6742,13825.0
2021-06-25 12:40:00,218.19,218.35,218.19,218.21,8394.0,201.6558,201.8036,201.6558,201.6742,8394.0
2021-06-25 12:45:00,218.19,218.23,217.88,217.97,23343.0,201.6558,201.6927,201.3693,201.4524,23343.0
2021-06-25 12:50:00,217.98,217.99,217.86,217.94,10890.0,201.4617,201.4709,201.3508,201.4247,10890.0
2021-06-25 12:55:00,217.97,218.14,217.9,218.01,15039.0,201.4524,201.6096,201.3877,201.4894,15039.0
2021-06-25 13:00:00,217.99,217.99,217.61,217.7,25747.0,201.4709,201.4709,201.1197,201.2029,25747.0
2021-06-25 13:05:00,217.75,218.15,217.74,217.96,13619.0,201.2491,201.6188,201.2399,201.4432,13619.0
2021-06-25 13:10:00,218.01,218.01,217.87,218.0,9432.0,201.4894,201.4894,201.36,201.4802,9432.0
2021-06-25 13:15:00,217.99,218.03,217.89,218.01,8820.0,201.4709,201.5079,201.3785,201.4894,8820.0
2021-06-25 13:20:00,217.99,218.11,217.92,218.06,14347.0,201.4709,201.5818,201.4062,201.5356,14347.0
2021-06-25 13:25:00,218.06,218.26,218.04,218.19,24531.0,201.5356,201.7205,201.5171,201.6558,24531.0
2021-06-25 13:30:00,218.19,218.25,218.02,218.09,10081.0,201.6558,201.7112,201.4986,201.5633,10081.0
2021-06-25 13:35:00,218.1,218.2,218.07,218.18,5904.0,201.5726,201.665,201.5449,201.6465,5904.0
2021-06-25 13:40:00,218.17,218.25,218.07,218.22,17833.0,201.6373,201.7112,201.5449,201.6835,17833.0
2021-06-25 13:45:00,218.24,218.37,218.15,218.2,15327.0,201.702,201.8221,201.6188,201.665,15327.0
2021-06-25 13:50:00,218.18,218.19,218.05,218.07,6782.0,201.6465,201.6558,201.5264,201.5449,6782.0
2021-06-25 13:55:00,218.07,218.22,218.07,218.22,9524.0,201.5449,201.6835,201.5449,201.6835,9524.0
2021-06-25 14:00:00,218.18,218.24,218.12,218.2,10172.0,201.6465,201.702,201.5911,201.665,10172.0
2021-06-25 14:05:00,218.22,218.24,217.85,218.02,15634.0,201.6835,201.702,201.3415,201.4986,15634.0
2021-06-25 14:10:00,218.08,218.08,217.96,218.01,11217.0,201.5541,201.5541,201.4432,201.4894,11217.0
2021-06-25 14:15:00,218.09,218.09,217.94,218.0,8011.0,201.5633,201.5633,201.4247,201.4802,8011.0
2021-06-25 14:20:00,217.93,218.17,217.93,218.15,10279.0,201.4155,201.6373,201.4155,201.6188,10279.0
2021-06-25 14:25:00,218.16,218.25,218.13,218.13,12986.0,201.628,201.7112,201.6003,201.6003,12986.0
2021-06-25 14:30:00,218.11,218.22,218.05,218.05,22563.0,201.5818,201.6835,201.5264,201.5264,22563.0
2021-06-25 14:35:00,218.08,218.11,217.93,217.96,16377.0,201.5541,201.5818,201.4155,201.4432,16377.0
2021-06-25 14:40:00,217.95,218.01,217.71,217.71,25751.0,201.434,201.4894,201.2121,201.2121,25751.0
2021-06-25 14:45:00,217.75,217.75,217.56,217.65,18165.0,201.2491,201.2491,201.0735,201.1567,18165.0
2021-06-25 14:50:00,217.68,217.77,217.53,217.65,17019.0,201.1844,201.2676,201.0458,201.1567,17019.0
2021-06-25 14:55:00,217.62,217.81,217.54,217.54,13059.0,201.129,201.3046,201.055,201.055,13059.0
2021-06-25 15:00:00,217.59,217.67,217.29,217.47,32286.0,201.1012,201.1752,200.824,200.9903,32286.0
2021-06-25 15:05:00,217.46,217.56,217.38,217.54,17770.0,200.9811,201.0735,200.9071,201.055,17770.0
2021-06-25 15:10:00,217.56,217.6,217.39,217.53,21855.0,201.0735,201.1105,200.9164,201.0458,21855.0
2021-06-25 15:15:00,217.51,217.55,217.34,217.39,21972.0,201.0273,201.0643,200.8702,200.9164,21972.0
2021-06-25 15:20:00,217.35,217.35,217.11,217.11,21026.0,200.8794,200.8794,200.6576,200.6576,21026.0
2021-06-25 15:25:00,217.13,217.3,217.09,217.13,18548.0,200.6761,200.8332,200.6391,200.6761,18548.0
2021-06-25 15:30:00,217.17,217.23,217.03,217.08,33021.0,200.7131,200.7685,200.5837,200.6299,33021.0
2021-06-25 15:35:00,217.07,217.07,216.65,217.0,72746.0,200.6206,200.6206,200.2325,200.5559,72746.0
2021-06-25 15:40:00,216.96,216.98,216.66,216.67,65315.0,200.519,200.5375,200.2417,200.2509,65315.0
2021-06-25 15:45:00,216.73,216.94,216.63,216.63,72619.0,200.3064,200.5005,200.214,200.214,72619.0
2021-06-25 15:50:00,216.6,216.87,215.61,215.62,210086.0,200.1863,200.4358,199.2713,199.2805,210086.0
2021-06-25 15:55:00,215.71,216.35,215.27,216.33,411937.0,199.3637,199.9552,198.957,199.9367,411937.0
2021-06-28 09:30:00,216.45,216.78,215.09,215.34,139278.0,200.0476,200.3526,198.7907,199.0217,139278.0
2021-06-28 09:35:00,215.47,215.47,213.81,214.3,87850.0,199.1419,199.1419,197.6077,198.0605,87850.0
2021-06-28 09:40:00,214.26,214.67,213.56,214.47,44478.0,198.0236,198.4025,197.3766,198.2177,44478.0
2021-06-28 09:45:00,214.47,214.56,213.85,214.11,48124.0,198.2177,198.3008,197.6446,197.8849,48124.0
2021-06-28 09:50:00,214.11,215.31,214.1,214.93,53852.0,197.8849,198.994,197.8757,198.6428,53852.0
2021-06-28 09:55:00,214.88,215.72,214.86,215.56,28930.0,198.5966,199.3729,198.5781,199.2251,28930.0
2021-06-28 10:00:00,215.56,215.9,215.04,215.4,37186.0,199.2251,199.5393,198.7445,199.0772,37186.0
2021-06-28 10:05:00,215.42,215.91,215.25,215.71,31135.0,199.0957,199.5485,198.9386,199.3637,31135.0
2021-06-28 10:10:00,215.71,215.77,215.25,215.67,35479.0,199.3637,199.4192,198.9386,199.3267,35479.0
2021-06-28 10:15:00,215.69,215.85,215.23,215.65,34319.0,199.3452,199.4931,198.9201,199.3082,34319.0
2021-06-28 10:20:00,215.59,216.07,215.33,215.97,46107.0,199.2528,199.6964,199.0125,199.604,46107.0
2021-06-28 10:25:00,215.95,216.38,215.6,215.66,32228.0,199.5855,199.9829,199.262,199.3175,32228.0
2021-06-28 10:30:00,215.61,215.75,215.45,215.48,20199.0,199.2713,199.4007,199.1234,199.1511,20199.0
2021-06-28 10:35:00,215.45,215.63,214.86,214.86,26581.0,199.1234,199.2898,198.5781,198.5781,26581.0
2021-06-28 10:40:00,214.89,215.46,214.83,215.25,15192.0,198.6058,199.1326,198.5504,198.9386,15192.0
2021-06-28 10:45:00,215.22,215.22,214.97,215.17,12951.0,198.9108,198.9108,198.6798,198.8646,12951.0
2021-06-28 10:50:00,215.17,215.54,215.16,215.39,13003.0,198.8646,199.2066,198.8554,199.0679,13003.0
2021-06-28 10:55:00,215.45,215.65,215.33,215.4,13256.0,199.1234,199.3082,199.0125,199.0772,13256.0
2021-06-28 11:00:00,215.4,215.83,215.2,215.71,20678.0,199.0772,199.4746,198.8923,199.3637,20678.0
2021-06-28 11:05:00,215.65,215.83,215.48,215.48,28022.0,199.3082,199.4746,199.1511,199.1511,28022.0
2021-06-28 11:10:00,215.46,215.52,215.19,215.46,14454.0,199.1326,199.1881,198.8831,199.1326,14454.0
2021-06-28 11:15:00,215.43,215.5,215.16,215.16,20259.0,199.1049,199.1696,198.8554,198.8554,20259.0
2021-06-28 11:20:00,215.2,215.28,215.14,215.18,16369.0,198.8923,198.9663,198.8369,198.8739,16369.0
2021-06-28 11:25:00,215.17,215.24,214.73,215.03,16958.0,198.8646,198.9293,198.458,198.7352,16958.0
2021-06-28 11:30:00,215.02,215.06,214.74,214.99,10361.0,198.726,198.763,198.4672,198.6983,10361.0
2021-06-28 11:35:00,214.95,215.11,214.83,215.08,10476.0,198.6613,198.8092,198.5504,198.7814,10476.0
2021-06-28 11:40:00,215.0,215.18,214.91,215.1,14564.0,198.7075,198.8739,198.6243,198.7999,14564.0
2021-06-28 11:45:00,215.05,215.06,214.86,214.91,12878.0,198.7537,198.763,198.5781,198.6243,12878.0
2021-06-28 11:50:00,214.89,214.89,214.7,214.74,16018.0,198.6058,198.6058,198.4302,198.4672,16018.0
2021-06-28 11:55:00,214.75,215.39,214.75,215.35,21206.0,198.4764,199.0679,198.4764,199.031,21206.0
2021-06-28 12:00:00,215.32,215.44,215.19,215.39,39725.0,199.0033,199.1142,198.8831,199.0679,39725.0
2021-06-28 12:05:00,215.39,215.58,215.27,215.58,35889.0,199.0679,199.2435,198.957,199.2435,35889.0
2021-06-28 12:10:00,215.58,215.67,215.25,215.34,17712.0,199.2435,199.3267,198.9386,199.0217,17712.0
2021-06-28 12:15:00,215.35,215.72,215.32,215.66,22633.0,199.031,199.3729,199.0033,199.3175,22633.0
2021-06-28 12:20:00,215.61,215.61,215.25,215.39,26927.0,199.2713,199.2713,198.9386,199.0679,26927.0
2021-06-28 12:25:00,215.41,215.48,215.12,215.26,14553.0,199.0864,199.1511,198.8184,198.9478,14553.0
2021-06-28 12:30:00,215.3,215.5,215.1,215.48,14463.0,198.9848,199.1696,198.7999,199.1511,14463.0
2021-06-28 12:35:00,215.51,215.59,215.29,215.51,11966.0,199.1789,199.2528,198.9755,199.1789,11966.0
2021-06-28 12:40:00,215.59,215.74,215.5,215.65,14432.0,199.2528,199.3914,199.1696,199.3082,14432.0
2021-06-28 12:45:00,215.72,215.97,215.65,215.92,16756.0,199.3729,199.604,199.3082,199.5578,16756.0
2021-06-28 12:50:00,215.91,215.91,215.72,215.74,17004.0,199.5485,199.5485,199.3729,199.3914,17004.0
2021-06-28 12:55:00,215.71,215.82,215.61,215.72,15106.0,199.3637,199.4654,199.2713,199.3729,15106.0
2021-06-28 13:00:00,215.66,215.78,215.33,215.36,9546.0,199.3175,199.4284,199.0125,199.0402,9546.0
2021-06-28 13:05:00,215.3,215.58,215.28,215.43,9901.0,198.9848,199.2435,198.9663,199.1049,9901.0
2021-06-28 13:10:00,215.37,215.49,214.85,215.0,27729.0,199.0495,199.1604,198.5689,198.7075,27729.0
2021-06-28 13:15:00,214.97,215.24,214.79,215.14,21108.0,198.6798,198.9293,198.5134,198.8369,21108.0
2021-06-28 13:20:00,215.22,215.41,215.05,215.21,11481.0,198.9108,199.0864,198.7537,198.9016,11481.0
2021-06-28 13:25:00,215.15,215.15,214.85,214.94,17260.0,198.8461,198.8461,198.5689,198.652,17260.0
2021-06-28 13:30:00,214.98,215.19,214.86,215.09,14369.0,198.689,198.8831,198.5781,198.7907,14369.0
2021-06-28 13:35:00,215.18,215.28,215.06,215.2,16195.0,198.8739,198.9663,198.763,198.8923,16195.0
2021-06-28 13:40:00,215.2,215.35,215.12,215.25,10170.0,198.8923,199.031,198.8184,198.9386,10170.0
2021-06-28 13:45:00,215.26,215.48,215.16,215.44,13952.0,198.9478,199.1511,198.8554,199.1142,13952.0
2021-06-28 13:50:00,215.45,215.56,215.45,215.52,14349.0,199.1234,199.2251,199.1234,199.1881,14349.0
2021-06-28 13:55:00,215.48,215.65,215.42,215.65,27221.0,199.1511,199.3082,199.0957,199.3082,27221.0
2021-06-28 14:00:00,215.55,215.77,215.55,215.62,16321.0,199.2158,199.4192,199.2158,199.2805,16321.0
2021-06-28 14:05:00,215.62,215.69,215.48,215.5,22388.0,199.2805,199.3452,199.1511,199.1696,22388.0
2021-06-28 14:10:00,215.45,215.78,215.45,215.78,57875.0,199.1234,199.4284,199.1234,199.4284,57875.0
2021-06-28 14:15:00,215.87,216.02,215.68,215.85,14317.0,199.5116,199.6502,199.336,199.4931,14317.0
2021-06-28 14:20:00,215.94,216.34,215.89,216.28,11605.0,199.5763,199.946,199.5301,199.8905,11605.0
2021-06-28 14:25:00,216.26,216.63,216.24,216.45,26773.0,199.872,200.214,199.8535,200.0476,26773.0
2021-06-28 14:30:00,216.42,216.42,216.22,216.32,26566.0,200.0199,200.0199,199.8351,199.9275,26566.0
2021-06-28 14:35:00,216.31,216.37,216.2,216.34,7182.0,199.9182,199.9737,199.8166,199.946,7182.0
2021-06-28 14:40:00,216.31,216.38,216.13,216.18,15593.0,199.9182,199.9829,199.7519,199.7981,15593.0
2021-06-28 14:45:00,216.22,216.35,216.05,216.22,12474.0,199.8351,199.9552,199.6779,199.8351,12474.0
2021-06-28 14:50:00,216.27,216.45,216.01,216.05,15052.0,199.8813,200.0476,199.641,199.6779,15052.0
2021-06-28 14:55:00,216.11,216.24,216.01,216.01,9551.0,199.7334,199.8535,199.641,199.641,9551.0
2021-06-28 15:00:00,216.06,216.22,215.99,216.09,20528.0,199.6872,199.8351,199.6225,199.7149,20528.0
2021-06-28 15:05:00,216.12,216.14,215.87,215.94,13770.0,199.7426,199.7611,199.5116,199.5763,13770.0
2021-06-28 15:10:00,215.91,216.04,215.63,215.92,14009.0,199.5485,199.6687,199.2898,199.5578,14009.0
2021-06-28 15:15:00,215.91,215.93,215.74,215.82,12955.0,199.5485,199.567,199.3914,199.4654,12955.0
2021-06-28 15:20:00,215.82,216.0,215.8,215.98,13329.0,199.4654,199.6317,199.4469,199.6132,13329.0
2021-06-28 15:25:00,215.96,216.13,215.94,216.06,12614.0,199.5948,199.7519,199.5763,199.6872,12614.0
2021-06-28 15:30:00,216.06,216.1,215.91,216.01,17560.0,199.6872,199.7241,199.5485,199.641,17560.0
2021-06-28 15:35:00,216.01,216.2,215.98,216.11,18364.0,199.641,199.8166,199.6132,199.7334,18364.0
2021-06-28 15:40:00,216.13,216.2,215.99,216.11,18744.0,199.7519,199.8166,199.6225,199.7334,18744.0
2021-06-28 15:45:00,216.12,216.39,216.05,216.38,21629.0,199.7426,199.9922,199.6779,199.9829,21629.0
2021-06-28 15:50:00,216.35,216.55,216.31,216.31,29973.0,199.9552,200.14,199.9182,199.9182,29973.0
2021-06-28 15:55:00,216.31,216.49,216.07,216.27,85426.0,199.9182,200.0846,199.6964,199.8813,85426.0
2021-06-29 09:30:00,217.8,218.7,217.01,217.32,107104.0,201.2953,202.1271,200.5652,200.8517,107104.0
2021-06-29 09:35:00,217.48,218.2,217.48,217.84,24336.0,200.9996,201.665,200.9996,201.3323,24336.0
2021-06-29 09:40:00,217.96,218.04,216.8,217.01,32427.0,201.4432,201.5171,200.3711,200.5652,32427.0
2021-06-29 09:45:00,217.04,217.6,216.77,216.9,28906.0,200.5929,201.1105,200.3434,200.4635,28906.0
2021-06-29 09:50:00,216.9,217.2,216.5,216.57,36650.0,200.4635,200.7408,200.0938,200.1585,36650.0
2021-06-29 09:55:00,216.64,216.82,216.04,216.36,30255.0,200.2232,200.3896,199.6687,199.9644,30255.0
2021-06-29 10:00:00,216.34,216.42,215.35,215.9,45422.0,199.946,200.0199,199.031,199.5393,45422.0
2021-06-29 10:05:00,215.98,216.17,215.73,215.86,31353.0,199.6132,199.7888,199.3822,199.5023,31353.0
2021-06-29 10:10:00,215.84,215.95,215.47,215.51,24882.0,199.4838,199.5855,199.1419,199.1789,24882.0
2021-06-29 10:15:00,215.52,215.53,215.05,215.12,31257.0,199.1881,199.1973,198.7537,198.8184,31257.0
2021-06-29 10:20:00,215.13,215.55,215.0,215.44,31140.0,198.8276,199.2158,198.7075,199.1142,31140.0
2021-06-29 10:25:00,215.38,215.75,215.38,215.48,12400.0,199.0587,199.4007,199.0587,199.1511,12400.0
2021-06-29 10:30:00,215.56,215.8,215.5,215.59,17889.0,199.2251,199.4469,199.1696,199.2528,17889.0
2021-06-29 10:35:00,215.66,215.72,215.05,215.33,27695.0,199.3175,199.3729,198.7537,199.0125,27695.0
2021-06-29 10:40:00,215.27,215.5,215.14,215.37,20899.0,198.957,199.1696,198.8369,199.0495,20899.0
2021-06-29 10:45:00,215.43,215.46,214.81,215.15,23100.0,199.1049,199.1326,198.5319,198.8461,23100.0
2021-06-29 10:50:00,215.11,215.36,214.98,215.3,16854.0,198.8092,199.0402,198.689,198.9848,16854.0
2021-06-29 10:55:00,215.24,215.59,215.14,215.14,20313.0,198.9293,199.2528,198.8369,198.8369,20313.0
2021-06-29 11:00:00,215.22,215.59,215.1,215.33,22249.0,198.9108,199.2528,198.7999,199.0125,22249.0
2021-06-29 11:05:00,215.34,215.46,215.12,215.26,16932.0,199.0217,199.1326,198.8184,198.9478,16932.0
2021-06-29 11:10:00,215.31,215.5,215.25,215.4,15809.0,198.994,199.1696,198.9386,199.0772,15809.0
2021-06-29 11:15:00,215.38,215.77,215.25,215.77,22742.0,199.0587,199.4192,198.9386,199.4192,22742.0
2021-06-29 11:20:00,215.72,215.78,215.55,215.62,21285.0,199.3729,199.4284,199.2158,199.2805,21285.0
2021-06-29 11:25:00,215.63,215.76,215.54,215.57,20321.0,199.2898,199.4099,199.2066,199.2343,20321.0
2021-06-29 11:30:00,215.5,215.53,215.11,215.11,15608.0,199.1696,199.1973,198.8092,198.8092,15608.0
2021-06-29 11:35:00,215.06,215.2,214.94,214.99,18565.0,198.763,198.8923,198.652,198.6983,18565.0
2021-06-29 11:40:00,214.92,215.08,214.85,214.91,14873.0,198.6336,198.7814,198.5689,198.6243,14873.0
2021-06-29 11:45:00,214.95,215.17,214.83,214.86,25798.0,198.6613,198.8646,198.5504,198.5781,25798.0
2021-06-29 11:50:00,214.86,214.98,214.68,214.78,42486.0,198.5781,198.689,198.4117,198.5042,42486.0
2021-06-29 11:55:00,214.83,214.87,214.6,214.63,47466.0,198.5504,198.5874,198.3378,198.3655,47466.0
2021-06-29 12:00:00,214.59,215.68,214.59,215.65,35806.0,198.3286,199.336,198.3286,199.3082,35806.0
2021-06-29 12:05:00,215.63,215.7,215.09,215.17,30318.0,199.2898,199.3545,198.7907,198.8646,30318.0
2021-06-29 12:10:00,215.25,215.34,215.03,215.25,10600.0,198.9386,199.0217,198.7352,198.9386,10600.0
2021-06-29 12:15:00,215.29,215.34,215.15,215.26,11749.0,198.9755,199.0217,198.8461,198.9478,11749.0
2021-06-29 12:20:00,215.21,215.29,215.11,215.21,7675.0,198.9016,198.9755,198.8092,198.9016,7675.0
2021-06-29 12:25:00,215.12,215.18,214.91,215.02,8802.0,198.8184,198.8739,198.6243,198.726,8802.0
2021-06-29 12:30:00,214.95,215.06,214.86,214.86,10077.0,198.6613,198.763,198.5781,198.5781,10077.0
2021-06-29 12:35:00,214.83,214.96,214.8,214.96,7672.0,198.5504,198.6705,198.5227,198.6705,7672.0
2021-06-29 12:40:00,215.0,215.07,214.89,215.06,10397.0,198.7075,198.7722,198.6058,198.763,10397.0
2021-06-29 12:45:00,215.02,215.12,214.92,215.11,10841.0,198.726,198.8184,198.6336,198.8092,10841.0
2021-06-29 12:50:00,215.09,215.11,214.95,214.96,7150.0,198.7907,198.8092,198.6613,198.6705,7150.0
2021-06-29 12:55:00,214.95,215.25,214.9,215.23,13744.0,198.6613,198.9386,198.6151,198.9201,13744.0
2021-06-29 13:00:00,215.23,215.33,215.08,215.17,9620.0,198.9201,199.0125,198.7814,198.8646,9620.0
2021-06-29 13:05:00,215.17,215.19,215.05,215.1,8222.0,198.8646,198.8831,198.7537,198.7999,8222.0
2021-06-29 13:10:00,215.15,215.17,215.0,215.11,10147.0,198.8461,198.8646,198.7075,198.8092,10147.0
2021-06-29 13:15:00,215.08,215.13,214.96,215.13,8202.0,198.7814,198.8276,198.6705,198.8276,8202.0
2021-06-29 13:20:00,215.1,215.4,215.1,215.29,28690.0,198.7999,199.0772,198.7999,198.9755,28690.0
2021-06-29 13:25:00,215.37,215.77,215.37,215.43,14748.0,199.0495,199.4192,199.0495,199.1049,14748.0
2021-06-29 13:30:00,215.44,215.64,215.32,215.37,12447.0,199.1142,199.299,199.0033,199.0495,12447.0
2021-06-29 13:35:00,215.35,215.53,215.31,215.43,44652.0,199.031,199.1973,198.994,199.1049,44652.0
2021-06-29 13:40:00,215.42,215.51,215.36,215.43,17988.0,199.0957,199.1789,199.0402,199.1049,17988.0
2021-06-29 13:45:00,215.45,215.46,215.18,215.26,18620.0,199.1234,199.1326,198.8739,198.9478,18620.0
2021-06-29 13:50:00,215.22,215.28,215.11,215.2,17260.0,198.9108,198.9663,198.8092,198.8923,17260.0
2021-06-29 13:55:00,215.2,215.48,215.2,215.42,14113.0,198.8923,199.1511,198.8923,199.0957,14113.0
2021-06-29 14:00:00,215.42,215.42,215.19,215.19,10609.0,199.0957,199.0957,198.8831,198.8831,10609.0
2021-06-29 14:05:00,215.19,215.63,215.19,215.63,12885.0,198.8831,199.2898,198.8831,199.2898,12885.0
2021-06-29 14:10:00,215.67,215.8,215.65,215.72,18351.0,199.3267,199.4469,199.3082,199.3729,18351.0
2021-06-29 14:15:00,215.69,215.83,215.46,215.59,37489.0,199.3452,199.4746,199.1326,199.2528,37489.0
2021-06-29 14:20:00,215.63,215.76,215.36,215.41,37432.0,199.2898,199.4099,199.0402,199.0864,37432.0
2021-06-29 14:25:00,215.38,215.52,215.36,215.46,17851.0,199.0587,199.1881,199.0402,199.1326,17851.0
2021-06-29 14:30:00,215.46,215.65,215.13,215.3,52488.0,199.1326,199.3082,198.8276,198.9848,52488.0
2021-06-29 14:35:00,215.3,215.57,215.16,215.34,61105.0,198.9848,199.2343,198.8554,199.0217,61105.0
2021-06-29 14:40:00,215.35,215.41,215.05,215.08,37105.0,199.031,199.0864,198.7537,198.7814,37105.0
2021-06-29 14:45:00,215.12,215.22,215.02,215.13,21064.0,198.8184,198.9108,198.726,198.8276,21064.0
2021-06-29 14:50:00,215.15,215.15,214.95,215.03,10535.0,198.8461,198.8461,198.6613,198.7352,10535.0
2021-06-29 14:55:00,215.03,215.09,214.84,215.05,14242.0,198.7352,198.7907,198.5596,198.7537,14242.0
2021-06-29 15:00:00,215.05,215.11,214.94,214.98,24711.0,198.7537,198.8092,198.652,198.689,24711.0
2021-06-29 15:05:00,214.99,215.14,214.98,215.07,10827.0,198.6983,198.8369,198.689,198.7722,10827.0
2021-06-29 15:10:00,215.07,215.25,215.03,215.07,83869.0,198.7722,198.9386,198.7352,198.7722,83869.0
2021-06-29 15:15:00,215.06,215.15,214.96,214.99,40488.0,198.763,198.8461,198.6705,198.6983,40488.0
2021-06-29 15:20:00,215.0,215.13,214.97,215.06,39412.0,198.7075,198.8276,198.6798,198.763,39412.0
2021-06-29 15:25:00,215.1,215.41,215.05,215.11,60131.0,198.7999,199.0864,198.7537,198.8092,60131.0
2021-06-29 15:30:00,215.12,215.14,214.98,214.99,41414.0,198.8184,198.8369,198.689,198.6983,41414.0
2021-06-29 15:35:00,214.96,215.09,214.91,215.07,27299.0,198.6705,198.7907,198.6243,198.7722,27299.0
2021-06-29 15:40:00,215.06,215.1,214.98,215.02,49467.0,198.763,198.7999,198.689,198.726,49467.0
2021-06-29 15:45:00,215.03,215.09,214.97,215.01,62086.0,198.7352,198.7907,198.6798,198.7167,62086.0
2021-06-29 15:50:00,215.03,215.43,215.0,215.03,117905.0,198.7352,199.1049,198.7075,198.7352,117905.0
2021-06-29 15:55:00,215.02,215.13,214.9,215.12,120790.0,198.726,198.8276,198.6151,198.8184,120790.0
2021-06-30 09:30:00,214.62,214.8,214.05,214.19,96484.0,198.3563,198.5227,197.8295,197.9589,96484.0
2021-06-30 09:35:00,214.28,214.64,214.13,214.47,72195.0,198.0421,198.3748,197.9034,198.2177,72195.0
2021-06-30 09:40:00,214.48,215.05,214.43,214.69,74769.0,198.2269,198.7537,198.1807,198.421,74769.0
2021-06-30 09:45:00,214.68,214.73,214.17,214.49,30984.0,198.4117,198.458,197.9404,198.2361,30984.0
2021-06-30 09:50:00,214.59,214.82,214.38,214.46,56346.0,198.3286,198.5411,198.1345,198.2084,56346.0
2021-06-30 09:55:00,214.36,215.39,214.27,214.94,70158.0,198.116,199.0679,198.0328,198.652,70158.0
2021-06-30 10:00:00,215.0,215.47,214.9,215.26,91021.0,198.7075,199.1419,198.6151,198.9478,91021.0
2021-06-30 10:05:00,215.29,215.29,215.0,215.06,73369.0,198.9755,198.9755,198.7075,198.763,73369.0
2021-06-30 10:10:00,215.07,215.8,215.03,215.7,91463.0,198.7722,199.4469,198.7352,199.3545,91463.0
2021-06-30 10:15:00,215.7,215.8,215.3,215.51,19711.0,199.3545,199.4469,198.9848,199.1789,19711.0
2021-06-30 10:20:00,215.61,215.9,215.5,215.72,58502.0,199.2713,199.5393,199.1696,199.3729,58502.0
2021-06-30 10:25:00,215.72,215.78,215.35,215.72,26058.0,199.3729,199.4284,199.031,199.3729,26058.0
2021-06-30 10:30:00,215.7,215.9,215.56,215.74,28766.0,199.3545,199.5393,199.2251,199.3914,28766.0
2021-06-30 10:35:00,215.8,216.04,215.7,215.74,33824.0,199.4469,199.6687,199.3545,199.3914,33824.0
2021-06-30 10:40:00,215.81,215.98,215.68,215.83,31000.0,199.4561,199.6132,199.336,199.4746,31000.0
2021-06-30 10:45:00,215.87,216.34,215.71,215.97,70570.0,199.5116,199.946,199.3637,199.604,70570.0
2021-06-30 10:50:00,216.01,216.04,215.55,215.55,21876.0,199.641,199.6687,199.2158,199.2158,21876.0
2021-06-30 10:55:00,215.55,215.85,215.43,215.71,24095.0,199.2158,199.4931,199.1049,199.3637,24095.0
2021-06-30 11:00:00,215.73,215.79,215.32,215.52,17369.0,199.3822,199.4376,199.0033,199.1881,17369.0
2021-06-30 11:05:00,215.5,215.6,215.22,215.45,11274.0,199.1696,199.262,198.9108,199.1234,11274.0
2021-06-30 11:10:00,215.4,215.5,215.29,215.45,11880.0,199.0772,199.1696,198.9755,199.1234,11880.0
2021-06-30 11:15:00,215.42,215.56,215.37,215.54,9249.0,199.0957,199.2251,199.0495,199.2066,9249.0
2021-06-30 11:20:00,215.56,215.91,215.53,215.87,10511.0,199.2251,199.5485,199.1973,199.5116,10511.0
2021-06-30 11:25:00,215.86,215.89,215.39,215.53,9914.0,199.5023,199.5301,199.0679,199.1973,9914.0
2021-06-30 11:30:00,215.54,215.7,215.31,215.35,18933.0,199.2066,199.3545,198.994,199.031,18933.0
2021-06-30 11:35:00,215.37,215.65,215.37,215.5,34179.0,199.0495,199.3082,199.0495,199.1696,34179.0
2021-06-30 11:40:00,215.5,215.65,215.45,215.5,36361.0,199.1696,199.3082,199.1234,199.1696,36361.0
2021-06-30 11:45:00,215.53,215.62,215.37,215.4,29261.0,199.1973,199.2805,199.0495,199.0772,29261.0
2021-06-30 11:50:00,215.4,215.51,215.34,215.45,11057.0,199.0772,199.1789,199.0217,199.1234,11057.0
2021-06-30 11:55:00,215.45,215.58,215.45,215.49,27896.0,199.1234,199.2435,199.1234,199.1604,27896.0
2021-06-30 12:00:00,215.47,215.89,215.45,215.86,47121.0,199.1419,199.5301,199.1234,199.5023,47121.0
2021-06-30 12:05:00,215.88,215.93,215.71,215.85,10368.0,199.5208,199.567,199.3637,199.4931,10368.0
2021-06-30 12:10:00,215.88,216.24,215.88,216.04,20496.0,199.5208,199.8535,199.5208,199.6687,20496.0
2021-06-30 12:15:00,216.06,216.5,216.0,216.48,14413.0,199.6872,200.0938,199.6317,200.0753,14413.0
2021-06-30 12:20:00,216.45,216.82,216.42,216.78,22475.0,200.0476,200.3896,200.0199,200.3526,22475.0
2021-06-30 12:25:00,216.81,217.1,216.81,216.97,15743.0,200.3803,200.6484,200.3803,200.5282,15743.0
2021-06-30 12:30:00,216.95,217.05,216.81,216.9,11246.0,200.5097,200.6022,200.3803,200.4635,11246.0
2021-06-30 12:35:00,216.89,217.08,216.77,217.03,12634.0,200.4543,200.6299,200.3434,200.5837,12634.0
2021-06-30 12:40:00,217.03,217.16,216.96,217.12,15380.0,200.5837,200.7038,200.519,200.6668,15380.0
2021-06-30 12:45:00,217.13,217.38,217.11,217.33,23335.0,200.6761,200.9071,200.6576,200.8609,23335.0
2021-06-30 12:50:00,217.36,217.37,217.01,217.22,13759.0,200.8887,200.8979,200.5652,200.7593,13759.0
2021-06-30 12:55:00,217.23,217.23,216.99,216.99,6125.0,200.7685,200.7685,200.5467,200.5467,6125.0
2021-06-30 13:00:00,217.02,217.02,216.81,216.9,9592.0,200.5744,200.5744,200.3803,200.4635,9592.0
2021-06-30 13:05:00,216.84,217.0,216.81,217.0,8437.0,200.4081,200.5559,200.3803,200.5559,8437.0
2021-06-30 13:10:00,216.97,217.01,216.7,216.7,13170.0,200.5282,200.5652,200.2787,200.2787,13170.0
2021-06-30 13:15:00,216.73,216.78,216.48,216.7,13563.0,200.3064,200.3526,200.0753,200.2787,13563.0
2021-06-30 13:20:00,216.67,217.05,216.65,216.97,8196.0,200.2509,200.6022,200.2325,200.5282,8196.0
2021-06-30 13:25:00,216.98,217.02,216.8,216.8,5075.0,200.5375,200.5744,200.3711,200.3711,5075.0
2021-06-30 13:30:00,216.8,216.82,216.69,216.78,7280.0,200.3711,200.3896,200.2694,200.3526,7280.0
2021-06-30 13:35:00,216.72,216.91,216.72,216.91,7738.0,200.2972,200.4728,200.2972,200.4728,7738.0
2021-06-30 13:40:00,216.83,216.9,216.76,216.89,7153.0,200.3988,200.4635,200.3341,200.4543,7153.0
2021-06-30 13:45:00,216.89,216.95,216.81,216.9,4131.0,200.4543,200.5097,200.3803,200.4635,4131.0
2021-06-30 13:50:00,216.81,216.83,216.75,216.8,6400.0,200.3803,200.3988,200.3249,200.3711,6400.0
2021-06-30 13:55:00,216.82,216.9,216.79,216.87,8476.0,200.3896,200.4635,200.3619,200.4358,8476.0
2021-06-30 14:00:00,216.85,217.0,216.77,216.97,8632.0,200.4173,200.5559,200.3434,200.5282,8632.0
2021-06-30 14:05:00,216.96,217.07,216.86,217.03,8665.0,200.519,200.6206,200.4266,200.5837,8665.0
2021-06-30 14:10:00,216.99,217.2,216.98,217.18,9467.0,200.5467,200.7408,200.5375,200.7223,9467.0
2021-06-30 14:15:00,217.13,217.39,217.09,217.29,9927.0,200.6761,200.9164,200.6391,200.824,9927.0
2021-06-30 14:20:00,217.3,217.39,217.19,217.27,10842.0,200.8332,200.9164,200.7315,200.8055,10842.0
2021-06-30 14:25:00,217.28,217.46,217.28,217.43,10364.0,200.8147,200.9811,200.8147,200.9534,10364.0
2021-06-30 14:30:00,217.41,217.43,217.3,217.36,10402.0,200.9349,200.9534,200.8332,200.8887,10402.0
2021-06-30 14:35:00,217.31,217.4,217.28,217.34,7402.0,200.8425,200.9256,200.8147,200.8702,7402.0
2021-06-30 14:40:00,217.31,217.39,217.28,217.33,8180.0,200.8425,200.9164,200.8147,200.8609,8180.0
2021-06-30 14:45:00,217.36,217.38,217.31,217.38,8262.0,200.8887,200.9071,200.8425,200.9071,8262.0
2021-06-30 14:50:00,217.37,217.5,217.33,217.36,9913.0,200.8979,201.0181,200.8609,200.8887,9913.0
2021-06-30 14:55:00,217.4,217.68,217.38,217.56,11195.0,200.9256,201.1844,200.9071,201.0735,11195.0
2021-06-30 15:00:00,217.56,217.6,217.46,217.51,7673.0,201.0735,201.1105,200.9811,201.0273,7673.0
2021-06-30 15:05:00,217.51,217.54,217.31,217.38,12341.0,201.0273,201.055,200.8425,200.9071,12341.0
2021-06-30 15:10:00,217.43,217.73,217.36,217.69,17877.0,200.9534,201.2306,200.8887,201.1937,17877.0
2021-06-30 15:15:00,217.69,217.76,217.49,217.51,13900.0,201.1937,201.2584,201.0088,201.0273,13900.0
2021-06-30 15:20:00,217.5,217.9,217.5,217.85,19278.0,201.0181,201.3877,201.0181,201.3415,19278.0
2021-06-30 15:25:00,217.85,217.89,217.74,217.74,20747.0,201.3415,201.3785,201.2399,201.2399,20747.0
2021-06-30 15:30:00,217.78,217.79,217.62,217.65,20383.0,201.2768,201.2861,201.129,201.1567,20383.0
2021-06-30 15:35:00,217.7,217.88,217.64,217.79,20312.0,201.2029,201.3693,201.1474,201.2861,20312.0
2021-06-30 15:40:00,217.82,217.82,217.58,217.65,33783.0,201.3138,201.3138,201.092,201.1567,33783.0
2021-06-30 15:45:00,217.65,217.71,217.63,217.66,31694.0,201.1567,201.2121,201.1382,201.1659,31694.0
2021-06-30 15:50:00,217.7,217.8,217.59,217.73,57925.0,201.2029,201.2953,201.1012,201.2306,57925.0
2021-06-30 15:55:00,217.74,217.95,217.61,217.63,95738.0,201.2399,201.434,201.1197,201.1382,95738.0
2021-07-01 09:30:00,219.16,219.79,217.37,217.46,108219.0,202.5523,203.1345,200.8979,200.9811,108219.0
2021-07-01 09:35:00,217.46,217.46,216.37,217.18,51364.0,200.9811,200.9811,199.9737,200.7223,51364.0
2021-07-01 09:40:00,216.95,217.43,216.91,217.03,21140.0,200.5097,200.9534,200.4728,200.5837,21140.0
2021-07-01 09:45:00,217.03,217.33,216.91,217.15,30284.0,200.5837,200.8609,200.4728,200.6946,30284.0
2021-07-01 09:50:00,217.15,217.2,216.43,217.18,29974.0,200.6946,200.7408,200.0291,200.7223,29974.0
2021-07-01 09:55:00,217.26,217.37,217.02,217.12,20601.0,200.7962,200.8979,200.5744,200.6668,20601.0
2021-07-01 10:00:00,217.17,217.35,216.92,217.0,16639.0,200.7131,200.8794,200.482,200.5559,16639.0
2021-07-01 10:05:00,216.86,217.54,216.79,217.28,14212.0,200.4266,201.055,200.3619,200.8147,14212.0
2021-07-01 10:10:00,217.34,217.34,216.71,217.0,22259.0,200.8702,200.8702,200.2879,200.5559,22259.0
2021-07-01 10:15:00,217.08,217.39,216.8,217.39,13232.0,200.6299,200.9164,200.3711,200.9164,13232.0
2021-07-01 10:20:00,217.29,217.31,216.84,216.89,9616.0,200.824,200.8425,200.4081,200.4543,9616.0
2021-07-01 10:25:00,216.93,217.13,216.63,216.79,30764.0,200.4912,200.6761,200.214,200.3619,30764.0
2021-07-01 10:30:00,216.85,217.18,216.84,217.02,14342.0,200.4173,200.7223,200.4081,200.5744,14342.0
2021-07-01 10:35:00,216.84,216.96,216.77,216.85,38433.0,200.4081,200.519,200.3434,200.4173,38433.0
2021-07-01 10:40:00,216.81,217.31,216.75,217.19,16126.0,200.3803,200.8425,200.3249,200.7315,16126.0
2021-07-01 10:45:00,217.2,217.25,216.88,216.95,15202.0,200.7408,200.787,200.445,200.5097,15202.0
2021-07-01 10:50:00,217.0,217.15,216.86,216.94,13346.0,200.5559,200.6946,200.4266,200.5005,13346.0
2021-07-01 10:55:00,216.92,217.02,216.77,216.91,9909.0,200.482,200.5744,200.3434,200.4728,9909.0
2021-07-01 11:00:00,216.87,217.13,216.87,217.13,8535.0,200.4358,200.6761,200.4358,200.6761,8535.0
2021-07-01 11:05:00,217.14,217.84,217.09,217.59,35640.0,200.6853,201.3323,200.6391,201.1012,35640.0
2021-07-01 11:10:00,217.55,217.61,216.99,217.01,10968.0,201.0643,201.1197,200.5467,200.5652,10968.0
2021-07-01 11:15:00,216.99,217.43,216.98,217.13,14306.0,200.5467,200.9534,200.5375,200.6761,14306.0
2021-07-01 11:20:00,217.1,217.24,217.05,217.15,10103.0,200.6484,200.7778,200.6022,200.6946,10103.0
2021-07-01 11:25:00,217.13,217.93,217.05,217.48,18846.0,200.6761,201.4155,200.6022,200.9996,18846.0
2021-07-01 11:30:00,217.54,217.76,217.41,217.67,25421.0,201.055,201.2584,200.9349,201.1752,25421.0
2021-07-01 11:35:00,217.63,217.89,217.59,217.76,10254.0,201.1382,201.3785,201.1012,201.2584,10254.0
2021-07-01 11:40:00,217.75,217.75,217.36,217.57,11848.0,201.2491,201.2491,200.8887,201.0827,11848.0
2021-07-01 11:45:00,217.53,217.53,217.32,217.44,8344.0,201.0458,201.0458,200.8517,200.9626,8344.0
2021-07-01 11:50:00,217.54,217.55,217.35,217.35,9927.0,201.055,201.0643,200.8794,200.8794,9927.0
2021-07-01 11:55:00,217.34,217.35,217.15,217.26,18154.0,200.8702,200.8794,200.6946,200.7962,18154.0
2021-07-01 12:00:00,217.23,217.4,217.15,217.31,7011.0,200.7685,200.9256,200.6946,200.8425,7011.0
2021-07-01 12:05:00,217.28,217.33,217.09,217.26,13051.0,200.8147,200.8609,200.6391,200.7962,13051.0
2021-07-01 12:10:00,217.26,217.4,217.14,217.22,7827.0,200.7962,200.9256,200.6853,200.7593,7827.0
2021-07-01 12:15:00,217.19,217.32,217.16,217.24,5223.0,200.7315,200.8517,200.7038,200.7778,5223.0
2021-07-01 12:20:00,217.2,217.23,216.95,217.11,9185.0,200.7408,200.7685,200.5097,200.6576,9185.0
2021-07-01 12:25:00,217.09,217.2,217.02,217.12,8277.0,200.6391,200.7408,200.5744,200.6668,8277.0
2021-07-01 12:30:00,217.2,217.31,217.15,217.31,6043.0,200.7408,200.8425,200.6946,200.8425,6043.0
2021-07-01 12:35:00,217.33,217.39,217.24,217.29,5210.0,200.8609,200.9164,200.7778,200.824,5210.0
2021-07-01 12:40:00,217.25,217.4,217.25,217.31,4713.0,200.787,200.9256,200.787,200.8425,4713.0
2021-07-01 12:45:00,217.28,217.42,217.26,217.27,7772.0,200.8147,200.9441,200.7962,200.8055,7772.0
2021-07-01 12:50:00,217.32,217.38,217.18,217.22,13530.0,200.8517,200.9071,200.7223,200.7593,13530.0
2021-07-01 12:55:00,217.23,217.25,217.11,217.19,4503.0,200.7685,200.787,200.6576,200.7315,4503.0
2021-07-01 13:00:00,217.18,217.22,217.12,217.15,8625.0,200.7223,200.7593,200.6668,200.6946,8625.0
2021-07-01 13:05:00,217.12,217.22,217.09,217.22,7899.0,200.6668,200.7593,200.6391,200.7593,7899.0
2021-07-01 13:10:00,217.23,217.28,217.1,217.1,9246.0,200.7685,200.8147,200.6484,200.6484,9246.0
2021-07-01 13:15:00,217.13,217.22,217.09,217.22,10721.0,200.6761,200.7593,200.6391,200.7593,10721.0
2021-07-01 13:20:00,217.21,217.21,217.0,217.09,5624.0,200.75,200.75,200.5559,200.6391,5624.0
2021-07-01 13:25:00,217.12,217.14,216.95,216.95,8129.0,200.6668,200.6853,200.5097,200.5097,8129.0
2021-07-01 13:30:00,216.98,217.07,216.83,217.05,10221.0,200.5375,200.6206,200.3988,200.6022,10221.0
2021-07-01 13:35:00,217.02,217.16,216.94,217.12,11744.0,200.5744,200.7038,200.5005,200.6668,11744.0
2021-07-01 13:40:00,217.17,217.18,217.0,217.04,11206.0,200.7131,200.7223,200.5559,200.5929,11206.0
2021-07-01 13:45:00,217.08,217.13,217.0,217.03,9664.0,200.6299,200.6761,200.5559,200.5837,9664.0
2021-07-01 13:50:00,217.01,217.08,216.93,216.96,13687.0,200.5652,200.6299,200.4912,200.519,13687.0
2021-07-01 13:55:00,216.92,217.0,216.86,216.86,5889.0,200.482,200.5559,200.4266,200.4266,5889.0
2021-07-01 14:00:00,216.89,216.9,216.68,216.73,10426.0,200.4543,200.4635,200.2602,200.3064,10426.0
2021-07-01 14:05:00,216.7,216.75,216.54,216.58,11449.0,200.2787,200.3249,200.1308,200.1678,11449.0
2021-07-01 14:10:00,216.51,216.58,216.45,216.55,13371.0,200.1031,200.1678,200.0476,200.14,13371.0
2021-07-01 14:15:00,216.52,216.57,216.46,216.56,7649.0,200.1123,200.1585,200.0569,200.1493,7649.0
2021-07-01 14:20:00,216.58,216.75,216.46,216.73,12147.0,200.1678,200.3249,200.0569,200.3064,12147.0
2021-07-01 14:25:00,216.71,216.84,216.66,216.71,26418.0,200.2879,200.4081,200.2417,200.2879,26418.0
2021-07-01 14:30:00,216.63,216.75,216.59,216.66,11825.0,200.214,200.3249,200.177,200.2417,11825.0
2021-07-01 14:35:00,216.66,216.7,216.47,216.48,13717.0,200.2417,200.2787,200.0661,200.0753,13717.0
2021-07-01 14:40:00,216.46,216.57,216.45,216.47,27522.0,200.0569,200.1585,200.0476,200.0661,27522.0
2021-07-01 14:45:00,216.49,216.56,216.43,216.5,14146.0,200.0846,200.1493,200.0291,200.0938,14146.0
2021-07-01 14:50:00,216.48,216.54,216.41,216.45,8915.0,200.0753,200.1308,200.0107,200.0476,8915.0
2021-07-01 14:55:00,216.47,216.53,216.41,216.5,10757.0,200.0661,200.1216,200.0107,200.0938,10757.0
2021-07-01 15:00:00,216.52,216.56,216.47,216.48,21151.0,200.1123,200.1493,200.0661,200.0753,21151.0
2021-07-01 15:05:00,216.5,216.51,216.26,216.38,21186.0,200.0938,200.1031,199.872,199.9829,21186.0
2021-07-01 15:10:00,216.4,216.51,216.3,216.31,53798.0,200.0014,200.1031,199.909,199.9182,53798.0
2021-07-01 15:15:00,216.33,216.6,216.15,216.53,87062.0,199.9367,200.1863,199.7704,200.1216,87062.0
2021-07-01 15:20:00,216.48,216.69,216.47,216.59,12449.0,200.0753,200.2694,200.0661,200.177,12449.0
2021-07-01 15:25:00,216.61,216.85,216.59,216.79,14000.0,200.1955,200.4173,200.177,200.3619,14000.0
2021-07-01 15:30:00,216.76,216.86,216.56,216.64,15329.0,200.3341,200.4266,200.1493,200.2232,15329.0
2021-07-01 15:35:00,216.65,216.72,216.57,216.64,16238.0,200.2325,200.2972,200.1585,200.2232,16238.0
2021-07-01 15:40:00,216.61,216.73,216.56,216.61,16730.0,200.1955,200.3064,200.1493,200.1955,16730.0
2021-07-01 15:45:00,216.61,216.61,216.29,216.38,30066.0,200.1955,200.1955,199.8997,199.9829,30066.0
2021-07-01 15:50:00,216.38,216.45,216.2,216.2,39033.0,199.9829,200.0476,199.8166,199.8166,39033.0
2021-07-01 15:55:00,216.19,216.75,216.19,216.71,102804.0,199.8073,200.3249,199.8073,200.2879,102804.0
2021-07-02 09:30:00,217.66,217.82,216.69,216.69,72140.0,201.1659,201.3138,200.2694,200.2694,72140.0
2021-07-02 09:35:00,216.65,217.12,216.21,216.36,27272.0,200.2325,200.6668,199.8258,199.9644,27272.0
2021-07-02 09:40:00,216.31,216.63,216.21,216.63,26724.0,199.9182,200.214,199.8258,200.214,26724.0
2021-07-02 09:45:00,216.63,216.65,215.59,215.64,48060.0,200.214,200.2325,199.2528,199.299,48060.0
2021-07-02 09:50:00,215.62,216.4,215.58,216.03,35263.0,199.2805,200.0014,199.2435,199.6594,35263.0
2021-07-02 09:55:00,216.0,216.31,215.84,216.21,20734.0,199.6317,199.9182,199.4838,199.8258,20734.0
2021-07-02 10:00:00,216.17,216.65,216.09,216.5,27389.0,199.7888,200.2325,199.7149,200.0938,27389.0
2021-07-02 10:05:00,216.46,216.57,216.24,216.31,26191.0,200.0569,200.1585,199.8535,199.9182,26191.0
2021-07-02 10:10:00,216.29,216.43,216.2,216.29,12846.0,199.8997,200.0291,199.8166,199.8997,12846.0
2021-07-02 10:15:00,216.3,216.78,216.3,216.56,11049.0,199.909,200.3526,199.909,200.1493,11049.0
2021-07-02 10:20:00,216.56,216.94,216.41,216.89,21418.0,200.1493,200.5005,200.0107,200.4543,21418.0
2021-07-02 10:25:00,216.87,217.0,216.73,216.9,33848.0,200.4358,200.5559,200.3064,200.4635,33848.0
2021-07-02 10:30:00,216.97,217.56,216.97,217.24,24507.0,200.5282,201.0735,200.5282,200.7778,24507.0
2021-07-02 10:35:00,217.25,217.58,217.19,217.32,33352.0,200.787,201.092,200.7315,200.8517,33352.0
2021-07-02 10:40:00,217.27,217.55,217.24,217.35,18711.0,200.8055,201.0643,200.7778,200.8794,18711.0
2021-07-02 10:45:00,217.33,217.65,217.3,217.5,16269.0,200.8609,201.1567,200.8332,201.0181,16269.0
2021-07-02 10:50:00,217.45,217.57,217.38,217.51,15730.0,200.9718,201.0827,200.9071,201.0273,15730.0
2021-07-02 10:55:00,217.55,217.69,217.44,217.66,11773.0,201.0643,201.1937,200.9626,201.1659,11773.0
2021-07-02 11:00:00,217.71,217.71,217.41,217.44,13650.0,201.2121,201.2121,200.9349,200.9626,13650.0
2021-07-02 11:05:00,217.49,217.62,217.46,217.49,12888.0,201.0088,201.129,200.9811,201.0088,12888.0
2021-07-02 11:10:00,217.54,217.71,217.48,217.71,17734.0,201.055,201.2121,200.9996,201.2121,17734.0
2021-07-02 11:15:00,217.7,217.84,217.56,217.84,15677.0,201.2029,201.3323,201.0735,201.3323,15677.0
2021-07-02 11:20:00,217.83,218.06,217.78,218.05,32087.0,201.323,201.5356,201.2768,201.5264,32087.0
2021-07-02 11:25:00,218.05,218.37,218.05,218.3,31578.0,201.5264,201.8221,201.5264,201.7574,31578.0
2021-07-02 11:30:00,218.3,218.33,217.59,217.68,23514.0,201.7574,201.7852,201.1012,201.1844,23514.0
2021-07-02 11:35:00,217.69,217.71,217.31,217.31,21338.0,201.1937,201.2121,200.8425,200.8425,21338.0
2021-07-02 11:40:00,217.33,217.34,216.91,217.21,21570.0,200.8609,200.8702,200.4728,200.75,21570.0
2021-07-02 11:45:00,217.26,217.78,217.22,217.75,17254.0,200.7962,201.2768,200.7593,201.2491,17254.0
2021-07-02 11:50:00,217.75,217.88,217.54,217.56,26465.0,201.2491,201.3693,201.055,201.0735,26465.0
2021-07-02 11:55:00,217.57,217.8,217.5,217.7,24743.0,201.0827,201.2953,201.0181,201.2029,24743.0
2021-07-02 12:00:00,217.69,217.82,217.61,217.68,14409.0,201.1937,201.3138,201.1197,201.1844,14409.0
2021-07-02 12:05:00,217.67,217.75,217.64,217.7,7909.0,201.1752,201.2491,201.1474,201.2029,7909.0
2021-07-02 12:10:00,217.67,217.71,217.24,217.33,16432.0,201.1752,201.2121,200.7778,200.8609,16432.0
2021-07-02 12:15:00,217.35,217.56,217.35,217.53,9466.0,200.8794,201.0735,200.8794,201.0458,9466.0
2021-07-02 12:20:00,217.55,217.57,217.26,217.31,18170.0,201.0643,201.0827,200.7962,200.8425,18170.0
2021-07-02 12:25:00,217.35,217.43,217.26,217.43,8247.0,200.8794,200.9534,200.7962,200.9534,8247.0
2021-07-02 12:30:00,217.41,217.44,217.25,217.38,16423.0,200.9349,200.9626,200.787,200.9071,16423.0
2021-07-02 12:35:00,217.39,217.47,217.32,217.47,11965.0,200.9164,200.9903,200.8517,200.9903,11965.0
2021-07-02 12:40:00,217.47,217.91,217.46,217.85,26379.0,200.9903,201.397,200.9811,201.3415,26379.0
2021-07-02 12:45:00,217.82,217.86,217.6,217.81,7181.0,201.3138,201.3508,201.1105,201.3046,7181.0
2021-07-02 12:50:00,217.83,218.03,217.79,217.91,32822.0,201.323,201.5079,201.2861,201.397,32822.0
2021-07-02 12:55:00,217.89,217.96,217.72,217.93,10846.0,201.3785,201.4432,201.2214,201.4155,10846.0
2021-07-02 13:00:00,217.86,218.08,217.8,218.08,6853.0,201.3508,201.5541,201.2953,201.5541,6853.0
2021-07-02 13:05:00,218.05,218.16,218.03,218.1,10329.0,201.5264,201.628,201.5079,201.5726,10329.0
2021-07-02 13:10:00,218.08,218.1,217.91,218.1,9717.0,201.5541,201.5726,201.397,201.5726,9717.0
2021-07-02 13:15:00,218.11,218.17,217.94,218.01,16583.0,201.5818,201.6373,201.4247,201.4894,16583.0
2021-07-02 13:20:00,218.01,218.09,217.84,217.9,14614.0,201.4894,201.5633,201.3323,201.3877,14614.0
2021-07-02 13:25:00,217.93,218.08,217.93,218.08,12197.0,201.4155,201.5541,201.4155,201.5541,12197.0
2021-07-02 13:30:00,218.06,218.09,217.84,217.84,4957.0,201.5356,201.5633,201.3323,201.3323,4957.0
2021-07-02 13:35:00,217.92,218.12,217.91,218.06,11226.0,201.4062,201.5911,201.397,201.5356,11226.0
2021-07-02 13:40:00,218.06,218.19,217.98,218.04,12538.0,201.5356,201.6558,201.4617,201.5171,12538.0
2021-07-02 13:45:00,218.08,218.14,217.89,217.95,14992.0,201.5541,201.6096,201.3785,201.434,14992.0
2021-07-02 13:50:00,217.97,218.05,217.76,217.77,6695.0,201.4524,201.5264,201.2584,201.2676,6695.0
2021-07-02 13:55:00,217.8,217.9,217.77,217.9,3706.0,201.2953,201.3877,201.2676,201.3877,3706.0
2021-07-02 14:00:00,217.87,217.96,217.87,217.93,4317.0,201.36,201.4432,201.36,201.4155,4317.0
2021-07-02 14:05:00,217.98,218.09,217.97,218.06,7595.0,201.4617,201.5633,201.4524,201.5356,7595.0
2021-07-02 14:10:00,218.05,218.13,218.03,218.08,6245.0,201.5264,201.6003,201.5079,201.5541,6245.0
2021-07-02 14:15:00,218.1,218.13,218.01,218.08,12235.0,201.5726,201.6003,201.4894,201.5541,12235.0
2021-07-02 14:20:00,218.09,218.23,218.09,218.22,13245.0,201.5633,201.6927,201.5633,201.6835,13245.0
2021-07-02 14:25:00,218.22,218.22,218.04,218.04,12016.0,201.6835,201.6835,201.5171,201.5171,12016.0
2021-07-02 14:30:00,218.0,218.06,217.93,218.02,9293.0,201.4802,201.5356,201.4155,201.4986,9293.0
2021-07-02 14:35:00,218.03,218.09,217.95,218.0,7888.0,201.5079,201.5633,201.434,201.4802,7888.0
2021-07-02 14:40:00,218.02,218.09,217.97,218.03,20248.0,201.4986,201.5633,201.4524,201.5079,20248.0
2021-07-02 14:45:00,218.0,218.03,217.81,217.88,10894.0,201.4802,201.5079,201.3046,201.3693,10894.0
2021-07-02 14:50:00,217.93,217.99,217.9,217.91,11763.0,201.4155,201.4709,201.3877,201.397,11763.0
2021-07-02 14:55:00,217.92,217.95,217.81,217.81,7165.0,201.4062,201.434,201.3046,201.3046,7165.0
2021-07-02 15:00:00,217.83,217.97,217.81,217.89,6556.0,201.323,201.4524,201.3046,201.3785,6556.0
2021-07-02 15:05:00,217.9,218.08,217.88,218.07,12308.0,201.3877,201.5541,201.3693,201.5449,12308.0
2021-07-02 15:10:00,218.05,218.2,218.05,218.16,8576.0,201.5264,201.665,201.5264,201.628,8576.0
2021-07-02 15:15:00,218.18,218.19,218.07,218.09,5895.0,201.6465,201.6558,201.5449,201.5633,5895.0
2021-07-02 15:20:00,218.1,218.13,218.02,218.07,9011.0,201.5726,201.6003,201.4986,201.5449,9011.0
2021-07-02 15:25:00,218.06,218.13,218.0,218.03,10318.0,201.5356,201.6003,201.4802,201.5079,10318.0
2021-07-02 15:30:00,218.03,218.08,217.9,218.08,13277.0,201.5079,201.5541,201.3877,201.5541,13277.0
2021-07-02 15:35:00,218.07,218.12,218.01,218.06,21626.0,201.5449,201.5911,201.4894,201.5356,21626.0
2021-07-02 15:40:00,218.08,218.11,217.86,217.91,20557.0,201.5541,201.5818,201.3508,201.397,20557.0
2021-07-02 15:45:00,217.94,218.01,217.9,217.91,26875.0,201.4247,201.4894,201.3877,201.397,26875.0
2021-07-02 15:50:00,217.94,218.22,217.92,217.92,41644.0,201.4247,201.6835,201.4062,201.4062,41644.0
2021-07-02 15:55:00,217.93,217.94,217.63,217.77,88517.0,201.4155,201.4247,201.1382,201.2676,88517.0
2021-07-06 09:30:00,217.41,217.56,215.75,215.92,100509.0,200.9349,201.0735,199.4007,199.5578,100509.0
2021-07-06 09:35:00,215.8,216.0,215.5,215.77,49186.0,199.4469,199.6317,199.1696,199.4192,49186.0
2021-07-06 09:40:00,215.77,215.83,215.2,215.34,32026.0,199.4192,199.4746,198.8923,199.0217,32026.0
2021-07-06 09:45:00,215.47,216.27,215.38,216.09,47551.0,199.1419,199.8813,199.0587,199.7149,47551.0
2021-07-06 09:50:00,216.03,216.1,215.74,215.74,17055.0,199.6594,199.7241,199.3914,199.3914,17055.0
2021-07-06 09:55:00,215.72,215.74,215.35,215.5,29145.0,199.3729,199.3914,199.031,199.1696,29145.0
2021-07-06 10:00:00,215.49,215.49,214.29,214.45,86360.0,199.1604,199.1604,198.0513,198.1992,86360.0
2021-07-06 10:05:00,214.41,214.63,214.12,214.43,44596.0,198.1622,198.3655,197.8942,198.1807,44596.0
2021-07-06 10:10:00,214.43,214.47,213.88,213.88,41363.0,198.1807,198.2177,197.6724,197.6724,41363.0
2021-07-06 10:15:00,213.95,214.25,213.71,214.25,22605.0,197.7371,198.0143,197.5153,198.0143,22605.0
2021-07-06 10:20:00,214.33,214.33,213.61,213.66,47309.0,198.0883,198.0883,197.4228,197.469,47309.0
2021-07-06 10:25:00,213.66,214.11,213.56,213.7,31055.0,197.469,197.8849,197.3766,197.506,31055.0
2021-07-06 10:30:00,213.67,213.86,213.16,213.3,50920.0,197.4783,197.6539,197.0069,197.1363,50920.0
2021-07-06 10:35:00,213.3,213.4,213.02,213.04,49559.0,197.1363,197.2287,196.8775,196.896,49559.0
2021-07-06 10:40:00,213.05,213.08,212.26,212.76,62241.0,196.9053,196.933,196.1751,196.6372,62241.0
2021-07-06 10:45:00,212.8,212.8,212.26,212.55,42101.0,196.6742,196.6742,196.1751,196.4432,42101.0
2021-07-06 10:50:00,212.62,212.79,212.17,212.38,46870.0,196.5079,196.665,196.092,196.286,46870.0
2021-07-06 10:55:00,212.37,212.39,211.7,211.82,88479.0,196.2768,196.2953,195.6576,195.7685,88479.0
2021-07-06 11:00:00,211.78,212.11,211.34,211.4,55280.0,195.7315,196.0365,195.3249,195.3803,55280.0
2021-07-06 11:05:00,211.4,211.82,211.35,211.74,33154.0,195.3803,195.7685,195.3341,195.6945,33154.0
2021-07-06 11:10:00,211.65,211.93,211.4,211.79,51364.0,195.6114,195.8701,195.3803,195.7408,51364.0
2021-07-06 11:15:00,211.82,212.25,211.48,211.96,26827.0,195.7685,196.1659,195.4542,195.8979,26827.0
2021-07-06 11:20:00,211.99,212.24,211.66,211.76,35515.0,195.9256,196.1567,195.6206,195.713,35515.0
2021-07-06 11:25:00,211.75,212.55,211.5,212.55,29023.0,195.7038,196.4432,195.4727,196.4432,29023.0
2021-07-06 11:30:00,212.5,212.78,212.37,212.7,17211.0,196.3969,196.6557,196.2768,196.5818,17211.0
2021-07-06 11:35:00,212.7,212.86,212.55,212.76,19813.0,196.5818,196.7297,196.4432,196.6372,19813.0
2021-07-06 11:40:00,212.75,213.0,212.71,212.84,32965.0,196.628,196.8591,196.591,196.7112,32965.0
2021-07-06 11:45:00,212.82,212.97,212.59,212.9,26234.0,196.6927,196.8313,196.4801,196.7666,26234.0
2021-07-06 11:50:00,212.89,212.91,212.57,212.8,27582.0,196.7574,196.7759,196.4616,196.6742,27582.0
2021-07-06 11:55:00,212.84,213.0,212.8,212.98,22738.0,196.7112,196.8591,196.6742,196.8406,22738.0
2021-07-06 12:00:00,212.91,212.94,212.55,212.72,28386.0,196.7759,196.8036,196.4432,196.6003,28386.0
2021-07-06 12:05:00,212.73,212.8,212.47,212.64,47433.0,196.6095,196.6742,196.3692,196.5263,47433.0
2021-07-06 12:10:00,212.61,213.1,212.61,212.86,41648.0,196.4986,196.9515,196.4986,196.7297,41648.0
2021-07-06 12:15:00,212.85,213.32,212.85,213.3,58347.0,196.7204,197.1548,196.7204,197.1363,58347.0
2021-07-06 12:20:00,213.24,213.31,213.0,213.05,31391.0,197.0809,197.1456,196.8591,196.9053,31391.0
2021-07-06 12:25:00,213.08,213.14,212.53,212.67,45549.0,196.933,196.9884,196.4247,196.5541,45549.0
2021-07-06 12:30:00,212.64,212.65,212.4,212.62,29199.0,196.5263,196.5356,196.3045,196.5079,29199.0
2021-07-06 12:35:00,212.62,213.03,212.59,212.9,49695.0,196.5079,196.8868,196.4801,196.7666,49695.0
2021-07-06 12:40:00,212.94,212.95,212.37,212.38,28082.0,196.8036,196.8128,196.2768,196.286,28082.0
2021-07-06 12:45:00,212.42,212.62,212.3,212.59,14916.0,196.323,196.5079,196.2121,196.4801,14916.0
2021-07-06 12:50:00,212.62,212.7,212.43,212.7,14392.0,196.5079,196.5818,196.3323,196.5818,14392.0
2021-07-06 12:55:00,212.68,212.73,212.42,212.65,14629.0,196.5633,196.6095,196.323,196.5356,14629.0
2021-07-06 13:00:00,212.65,212.98,212.62,212.82,23569.0,196.5356,196.8406,196.5079,196.6927,23569.0
2021-07-06 13:05:00,212.91,213.05,212.56,212.85,23885.0,196.7759,196.9053,196.4524,196.7204,23885.0
2021-07-06 13:10:00,212.91,212.91,212.71,212.77,13211.0,196.7759,196.7759,196.591,196.6465,13211.0
2021-07-06 13:15:00,212.78,213.06,212.77,212.88,34918.0,196.6557,196.9145,196.6465,196.7482,34918.0
2021-07-06 13:20:00,212.91,213.07,212.84,212.99,20731.0,196.7759,196.9238,196.7112,196.8498,20731.0
2021-07-06 13:25:00,212.99,213.0,212.77,212.83,22140.0,196.8498,196.8591,196.6465,196.7019,22140.0
2021-07-06 13:30:00,212.81,213.04,212.72,212.98,17433.0,196.6835,196.896,196.6003,196.8406,17433.0
2021-07-06 13:35:00,213.0,213.16,212.88,213.05,27694.0,196.8591,197.0069,196.7482,196.9053,27694.0
2021-07-06 13:40:00,213.05,213.1,212.88,212.96,20796.0,196.9053,196.9515,196.7482,196.8221,20796.0
2021-07-06 13:45:00,212.96,213.04,212.87,212.9,18704.0,196.8221,196.896,196.7389,196.7666,18704.0
2021-07-06 13:50:00,212.93,213.29,212.9,213.23,19447.0,196.7944,197.1271,196.7666,197.0716,19447.0
2021-07-06 13:55:00,213.22,213.46,213.08,213.15,21229.0,197.0624,197.2842,196.933,196.9977,21229.0
2021-07-06 14:00:00,213.21,213.41,213.2,213.36,15116.0,197.0531,197.238,197.0439,197.1918,15116.0
2021-07-06 14:05:00,213.36,213.46,213.19,213.32,21241.0,197.1918,197.2842,197.0347,197.1548,21241.0
2021-07-06 14:10:00,213.33,213.35,213.11,213.16,12397.0,197.1641,197.1825,196.9607,197.0069,12397.0
2021-07-06 14:15:00,213.2,213.56,212.99,213.5,15661.0,197.0439,197.3766,196.8498,197.3212,15661.0
2021-07-06 14:20:00,213.51,213.74,213.35,213.47,15683.0,197.3304,197.543,197.1825,197.2934,15683.0
2021-07-06 14:25:00,213.5,213.79,213.47,213.72,13808.0,197.3212,197.5892,197.2934,197.5245,13808.0
2021-07-06 14:30:00,213.71,213.86,213.62,213.72,17794.0,197.5153,197.6539,197.4321,197.5245,17794.0
2021-07-06 14:35:00,213.74,213.79,213.61,213.7,11492.0,197.543,197.5892,197.4228,197.506,11492.0
2021-07-06 14:40:00,213.69,213.76,213.56,213.63,10513.0,197.4968,197.5615,197.3766,197.4413,10513.0
2021-07-06 14:45:00,213.56,213.64,213.5,213.53,15551.0,197.3766,197.4506,197.3212,197.3489,15551.0
2021-07-06 14:50:00,213.57,213.62,213.47,213.55,22091.0,197.3859,197.4321,197.2934,197.3674,22091.0
2021-07-06 14:55:00,213.58,213.6,213.35,213.5,19203.0,197.3951,197.4136,197.1825,197.3212,19203.0
2021-07-06 15:00:00,213.51,213.74,213.5,213.64,13084.0,197.3304,197.543,197.3212,197.4506,13084.0
2021-07-06 15:05:00,213.65,213.79,213.53,213.78,13725.0,197.4598,197.5892,197.3489,197.58,13725.0
2021-07-06 15:10:00,213.79,213.89,213.57,213.58,18252.0,197.5892,197.6816,197.3859,197.3951,18252.0
2021-07-06 15:15:00,213.6,213.72,213.56,213.61,14904.0,197.4136,197.5245,197.3766,197.4228,14904.0
2021-07-06 15:20:00,213.58,213.61,213.4,213.44,21838.0,197.3951,197.4228,197.2287,197.2657,21838.0
2021-07-06 15:25:00,213.46,213.65,213.34,213.37,27007.0,197.2842,197.4598,197.1733,197.201,27007.0
2021-07-06 15:30:00,213.38,213.38,213.01,213.15,40915.0,197.2103,197.2103,196.8683,196.9977,40915.0
2021-07-06 15:35:00,213.15,213.3,212.97,213.24,39138.0,196.9977,197.1363,196.8313,197.0809,39138.0
2021-07-06 15:40:00,213.2,213.36,213.13,213.23,38783.0,197.0439,197.1918,196.9792,197.0716,38783.0
2021-07-06 15:45:00,213.24,213.51,213.15,213.48,43474.0,197.0809,197.3304,196.9977,197.3027,43474.0
2021-07-06 15:50:00,213.53,213.69,213.29,213.33,50821.0,197.3489,197.4968,197.1271,197.1641,50821.0
2021-07-06 15:55:00,213.38,213.56,212.98,213.5,270372.0,197.2103,197.3766,196.8406,197.3212,270372.0
2021-07-07 09:30:00,212.69,214.71,212.69,214.38,114563.0,196.5726,198.4395,196.5726,198.1345,114563.0
2021-07-07 09:35:00,214.44,214.85,214.14,214.41,60859.0,198.1899,198.5689,197.9127,198.1622,60859.0
2021-07-07 09:40:00,214.44,214.67,213.72,214.12,25667.0,198.1899,198.4025,197.5245,197.8942,25667.0
2021-07-07 09:45:00,214.16,214.71,213.97,214.15,14078.0,197.9312,198.4395,197.7556,197.9219,14078.0
2021-07-07 09:50:00,214.15,214.34,213.91,213.93,14941.0,197.9219,198.0975,197.7001,197.7186,14941.0
2021-07-07 09:55:00,213.82,214.17,213.57,213.71,19332.0,197.6169,197.9404,197.3859,197.5153,19332.0
2021-07-07 10:00:00,213.74,213.74,213.0,213.0,29524.0,197.543,197.543,196.8591,196.8591,29524.0
2021-07-07 10:05:00,213.05,213.55,212.76,212.97,24739.0,196.9053,197.3674,196.6372,196.8313,24739.0
2021-07-07 10:10:00,213.01,213.12,212.53,212.54,22394.0,196.8683,196.97,196.4247,196.4339,22394.0
2021-07-07 10:15:00,212.64,212.69,212.05,212.25,28203.0,196.5263,196.5726,195.981,196.1659,28203.0
2021-07-07 10:20:00,212.24,212.24,211.83,211.99,24599.0,196.1567,196.1567,195.7777,195.9256,24599.0
2021-07-07 10:25:00,211.91,212.09,211.46,211.56,24711.0,195.8517,196.018,195.4358,195.5282,24711.0
2021-07-07 10:30:00,211.57,211.65,211.16,211.32,31108.0,195.5374,195.6114,195.1585,195.3064,31108.0
2021-07-07 10:35:00,211.4,211.85,211.32,211.77,26310.0,195.3803,195.7962,195.3064,195.7223,26310.0
2021-07-07 10:40:00,211.82,211.99,211.52,211.61,19847.0,195.7685,195.9256,195.4912,195.5744,19847.0
2021-07-07 10:45:00,211.64,212.07,211.31,211.92,31280.0,195.6021,195.9995,195.2971,195.8609,31280.0
2021-07-07 10:50:00,211.91,212.5,211.6,212.37,38351.0,195.8517,196.3969,195.5651,196.2768,38351.0
2021-07-07 10:55:00,212.39,212.78,212.25,212.26,45328.0,196.2953,196.6557,196.1659,196.1751,45328.0
2021-07-07 11:00:00,212.34,212.79,212.34,212.69,50995.0,196.2491,196.665,196.2491,196.5726,50995.0
2021-07-07 11:05:00,212.69,213.39,212.63,213.12,36723.0,196.5726,197.2195,196.5171,196.97,36723.0
2021-07-07 11:10:00,213.12,213.72,213.09,213.62,28914.0,196.97,197.5245,196.9422,197.4321,28914.0
2021-07-07 11:15:00,213.61,213.68,213.4,213.62,19832.0,197.4228,197.4875,197.2287,197.4321,19832.0
2021-07-07 11:20:00,213.53,214.18,213.52,213.88,37235.0,197.3489,197.9496,197.3397,197.6724,37235.0
2021-07-07 11:25:00,213.97,214.18,213.91,214.02,16275.0,197.7556,197.9496,197.7001,197.8018,16275.0
2021-07-07 11:30:00,214.09,214.5,213.99,214.39,28758.0,197.8665,198.2454,197.774,198.1437,28758.0
2021-07-07 11:35:00,214.43,214.86,214.41,214.61,34320.0,198.1807,198.5781,198.1622,198.3471,34320.0
2021-07-07 11:40:00,214.59,214.69,214.0,214.01,20759.0,198.3286,198.421,197.7833,197.7925,20759.0
2021-07-07 11:45:00,214.04,214.17,213.73,213.83,13817.0,197.8202,197.9404,197.5337,197.6262,13817.0
2021-07-07 11:50:00,213.94,214.0,213.5,213.62,14580.0,197.7278,197.7833,197.3212,197.4321,14580.0
2021-07-07 11:55:00,213.71,213.71,213.15,213.36,17254.0,197.5153,197.5153,196.9977,197.1918,17254.0
2021-07-07 12:00:00,213.3,213.52,213.17,213.45,21884.0,197.1363,197.3397,197.0162,197.275,21884.0
2021-07-07 12:05:00,213.43,213.48,213.2,213.48,7905.0,197.2565,197.3027,197.0439,197.3027,7905.0
2021-07-07 12:10:00,213.36,213.85,213.35,213.75,6802.0,197.1918,197.6446,197.1825,197.5522,6802.0
2021-07-07 12:15:00,213.75,213.89,213.6,213.89,7310.0,197.5522,197.6816,197.4136,197.6816,7310.0
2021-07-07 12:20:00,213.9,214.05,213.57,213.92,17799.0,197.6909,197.8295,197.3859,197.7093,17799.0
2021-07-07 12:25:00,213.93,213.96,213.71,213.74,9644.0,197.7186,197.7463,197.5153,197.543,9644.0
2021-07-07 12:30:00,213.76,213.98,213.73,213.98,9719.0,197.5615,197.7648,197.5337,197.7648,9719.0
2021-07-07 12:35:00,213.91,214.05,213.7,213.76,10429.0,197.7001,197.8295,197.506,197.5615,10429.0
2021-07-07 12:40:00,213.77,213.79,213.27,213.41,18005.0,197.5707,197.5892,197.1086,197.238,18005.0
2021-07-07 12:45:00,213.41,213.45,213.05,213.26,28931.0,197.238,197.275,196.9053,197.0994,28931.0
2021-07-07 12:50:00,213.23,213.32,213.0,213.22,14983.0,197.0716,197.1548,196.8591,197.0624,14983.0
2021-07-07 12:55:00,213.25,213.26,212.94,213.21,16582.0,197.0901,197.0994,196.8036,197.0531,16582.0
2021-07-07 13:00:00,213.18,213.55,213.17,213.5,10655.0,197.0254,197.3674,197.0162,197.3212,10655.0
2021-07-07 13:05:00,213.48,213.65,213.31,213.35,11611.0,197.3027,197.4598,197.1456,197.1825,11611.0
2021-07-07 13:10:00,213.33,213.75,213.22,213.55,18468.0,197.1641,197.5522,197.0624,197.3674,18468.0
2021-07-07 13:15:00,213.55,213.55,213.3,213.48,15210.0,197.3674,197.3674,197.1363,197.3027,15210.0
2021-07-07 13:20:00,213.42,213.44,213.09,213.27,9897.0,197.2472,197.2657,196.9422,197.1086,9897.0
2021-07-07 13:25:00,213.26,213.32,213.13,213.28,16415.0,197.0994,197.1548,196.9792,197.1178,16415.0
2021-07-07 13:30:00,213.27,213.3,213.06,213.16,8421.0,197.1086,197.1363,196.9145,197.0069,8421.0
2021-07-07 13:35:00,213.16,213.57,213.15,213.57,15708.0,197.0069,197.3859,196.9977,197.3859,15708.0
2021-07-07 13:40:00,213.52,213.8,213.52,213.75,10081.0,197.3397,197.5984,197.3397,197.5522,10081.0
2021-07-07 13:45:00,213.79,214.08,213.72,214.04,15262.0,197.5892,197.8572,197.5245,197.8202,15262.0
2021-07-07 13:50:00,214.07,214.08,213.76,213.76,9521.0,197.848,197.8572,197.5615,197.5615,9521.0
2021-07-07 13:55:00,213.76,213.86,213.51,213.51,6392.0,197.5615,197.6539,197.3304,197.3304,6392.0
2021-07-07 14:00:00,213.51,214.08,213.51,214.02,16995.0,197.3304,197.8572,197.3304,197.8018,16995.0
2021-07-07 14:05:00,213.95,214.15,213.85,214.1,8038.0,197.7371,197.9219,197.6446,197.8757,8038.0
2021-07-07 14:10:00,214.09,214.15,213.98,214.0,4821.0,197.8665,197.9219,197.7648,197.7833,4821.0
2021-07-07 14:15:00,214.02,214.25,213.9,214.23,6725.0,197.8018,198.0143,197.6909,197.9959,6725.0
2021-07-07 14:20:00,214.22,214.22,213.9,213.97,9043.0,197.9866,197.9866,197.6909,197.7556,9043.0
2021-07-07 14:25:00,213.96,214.12,213.84,213.85,6965.0,197.7463,197.8942,197.6354,197.6446,6965.0
2021-07-07 14:30:00,213.85,213.92,213.77,213.84,6006.0,197.6446,197.7093,197.5707,197.6354,6006.0
2021-07-07 14:35:00,213.88,214.2,213.86,213.92,17616.0,197.6724,197.9681,197.6539,197.7093,17616.0
2021-07-07 14:40:00,213.92,214.09,213.92,213.92,7135.0,197.7093,197.8665,197.7093,197.7093,7135.0
2021-07-07 14:45:00,213.89,214.28,213.89,214.25,7922.0,197.6816,198.0421,197.6816,198.0143,7922.0
2021-07-07 14:50:00,214.3,214.34,214.14,214.14,8059.0,198.0605,198.0975,197.9127,197.9127,8059.0
2021-07-07 14:55:00,214.22,214.45,214.21,214.4,9110.0,197.9866,198.1992,197.9774,198.153,9110.0
2021-07-07 15:00:00,214.38,214.6,214.34,214.59,17215.0,198.1345,198.3378,198.0975,198.3286,17215.0
2021-07-07 15:05:00,214.59,214.67,214.46,214.5,27173.0,198.3286,198.4025,198.2084,198.2454,27173.0
2021-07-07 15:10:00,214.55,214.76,214.49,214.75,12145.0,198.2916,198.4857,198.2361,198.4764,12145.0
2021-07-07 15:15:00,214.71,214.95,214.61,214.61,21633.0,198.4395,198.6613,198.3471,198.3471,21633.0
2021-07-07 15:20:00,214.65,214.9,214.65,214.81,19064.0,198.384,198.6151,198.384,198.5319,19064.0
2021-07-07 15:25:00,214.84,214.95,214.74,214.89,10672.0,198.5596,198.6613,198.4672,198.6058,10672.0
2021-07-07 15:30:00,214.85,215.04,214.8,215.04,21364.0,198.5689,198.7445,198.5227,198.7445,21364.0
2021-07-07 15:35:00,215.06,215.06,214.67,214.94,18897.0,198.763,198.763,198.4025,198.652,18897.0
2021-07-07 15:40:00,214.93,215.0,214.75,214.87,18315.0,198.6428,198.7075,198.4764,198.5874,18315.0
2021-07-07 15:45:00,214.83,214.86,214.66,214.66,17471.0,198.5504,198.5781,198.3933,198.3933,17471.0
2021-07-07 15:50:00,215.0,215.0,214.66,214.74,38607.0,198.7075,198.7075,198.3933,198.4672,38607.0
2021-07-07 15:55:00,214.75,214.88,214.57,214.65,77001.0,198.4764,198.5966,198.3101,198.384,77001.0
2021-07-08 09:30:00,210.0,211.95,209.99,211.64,155575.0,194.0864,195.8886,194.0772,195.6021,155575.0
2021-07-08 09:35:00,211.66,211.74,210.25,210.92,65929.0,195.6206,195.6945,194.3175,194.9367,65929.0
2021-07-08 09:40:00,210.93,211.03,210.0,210.63,50737.0,194.9459,195.0383,194.0864,194.6687,50737.0
2021-07-08 09:45:00,210.67,210.69,210.08,210.59,72993.0,194.7056,194.7241,194.1603,194.6317,72993.0
2021-07-08 09:50:00,210.58,210.64,209.93,210.64,36999.0,194.6224,194.6779,194.0217,194.6779,36999.0
2021-07-08 09:55:00,210.81,211.28,210.68,210.99,35336.0,194.835,195.2694,194.7149,195.0014,35336.0
2021-07-08 10:00:00,210.99,211.04,209.94,210.89,43413.0,195.0014,195.0476,194.0309,194.909,43413.0
2021-07-08 10:05:00,210.7,211.7,210.48,211.34,24448.0,194.7334,195.6576,194.53,195.3249,24448.0
2021-07-08 10:10:00,211.31,211.7,210.78,211.31,36186.0,195.2971,195.6576,194.8073,195.2971,36186.0
2021-07-08 10:15:00,211.35,211.71,210.95,211.22,25575.0,195.3341,195.6668,194.9644,195.2139,25575.0
2021-07-08 10:20:00,211.15,211.4,210.9,211.19,17519.0,195.1493,195.3803,194.9182,195.1862,17519.0
2021-07-08 10:25:00,211.25,211.36,210.45,211.31,34814.0,195.2417,195.3433,194.5023,195.2971,34814.0
2021-07-08 10:30:00,211.42,211.72,211.14,211.3,19355.0,195.3988,195.6761,195.14,195.2879,19355.0
2021-07-08 10:35:00,211.34,212.0,211.2,211.93,45053.0,195.3249,195.9348,195.1955,195.8701,45053.0
2021-07-08 10:40:00,211.91,212.35,211.51,212.35,37860.0,195.8517,196.2583,195.482,196.2583,37860.0
2021-07-08 10:45:00,212.25,212.25,211.35,211.73,20720.0,196.1659,196.1659,195.3341,195.6853,20720.0
2021-07-08 10:50:00,211.84,212.58,211.55,212.25,26920.0,195.787,196.4709,195.5189,196.1659,26920.0
2021-07-08 10:55:00,212.28,212.28,211.39,211.54,21204.0,196.1936,196.1936,195.3711,195.5097,21204.0
2021-07-08 11:00:00,211.5,212.41,211.5,212.31,20586.0,195.4727,196.3138,195.4727,196.2213,20586.0
2021-07-08 11:05:00,212.43,213.09,212.39,212.89,23393.0,196.3323,196.9422,196.2953,196.7574,23393.0
2021-07-08 11:10:00,212.84,213.29,212.84,213.18,17049.0,196.7112,197.1271,196.7112,197.0254,17049.0
2021-07-08 11:15:00,213.11,213.4,213.02,213.29,21727.0,196.9607,197.2287,196.8775,197.1271,21727.0
2021-07-08 11:20:00,213.34,213.56,213.17,213.2,23332.0,197.1733,197.3766,197.0162,197.0439,23332.0
2021-07-08 11:25:00,213.17,213.26,212.99,213.05,19964.0,197.0162,197.0994,196.8498,196.9053,19964.0
2021-07-08 11:30:00,212.99,213.56,212.98,213.56,18008.0,196.8498,197.3766,196.8406,197.3766,18008.0
2021-07-08 11:35:00,213.59,213.76,213.33,213.58,20422.0,197.4043,197.5615,197.1641,197.3951,20422.0
2021-07-08 11:40:00,213.62,213.86,213.3,213.41,19296.0,197.4321,197.6539,197.1363,197.238,19296.0
2021-07-08 11:45:00,213.41,213.68,213.38,213.4,9205.0,197.238,197.4875,197.2103,197.2287,9205.0
2021-07-08 11:50:00,213.44,213.59,213.31,213.43,29175.0,197.2657,197.4043,197.1456,197.2565,29175.0
2021-07-08 11:55:00,213.47,213.47,213.23,213.23,11459.0,197.2934,197.2934,197.0716,197.0716,11459.0
2021-07-08 12:00:00,213.19,213.47,213.07,213.47,15192.0,197.0347,197.2934,196.9238,197.2934,15192.0
2021-07-08 12:05:00,213.53,213.8,213.44,213.69,12386.0,197.3489,197.5984,197.2657,197.4968,12386.0
2021-07-08 12:10:00,213.74,213.85,213.56,213.71,9211.0,197.543,197.6446,197.3766,197.5153,9211.0
2021-07-08 12:15:00,213.79,213.9,213.43,213.54,8412.0,197.5892,197.6909,197.2565,197.3581,8412.0
2021-07-08 12:20:00,213.52,213.57,213.13,213.15,15320.0,197.3397,197.3859,196.9792,196.9977,15320.0
2021-07-08 12:25:00,213.19,213.39,213.19,213.31,14178.0,197.0347,197.2195,197.0347,197.1456,14178.0
2021-07-08 12:30:00,213.25,213.63,213.22,213.36,12333.0,197.0901,197.4413,197.0624,197.1918,12333.0
2021-07-08 12:35:00,213.31,213.48,213.3,213.48,14456.0,197.1456,197.3027,197.1363,197.3027,14456.0
2021-07-08 12:40:00,213.45,213.45,213.25,213.42,13887.0,197.275,197.275,197.0901,197.2472,13887.0
2021-07-08 12:45:00,213.39,213.5,213.28,213.36,9933.0,197.2195,197.3212,197.1178,197.1918,9933.0
2021-07-08 12:50:00,213.34,213.48,213.25,213.29,10230.0,197.1733,197.3027,197.0901,197.1271,10230.0
2021-07-08 12:55:00,213.36,213.47,213.16,213.28,12626.0,197.1918,197.2934,197.0069,197.1178,12626.0
2021-07-08 13:00:00,213.28,213.29,212.93,213.09,13103.0,197.1178,197.1271,196.7944,196.9422,13103.0
2021-07-08 13:05:00,213.05,213.09,212.8,212.81,14120.0,196.9053,196.9422,196.6742,196.6835,14120.0
2021-07-08 13:10:00,212.81,212.83,212.54,212.58,14699.0,196.6835,196.7019,196.4339,196.4709,14699.0
2021-07-08 13:15:00,212.6,212.74,212.47,212.69,13160.0,196.4894,196.6188,196.3692,196.5726,13160.0
2021-07-08 13:20:00,212.67,212.67,212.11,212.17,16780.0,196.5541,196.5541,196.0365,196.092,16780.0
2021-07-08 13:25:00,212.2,212.49,212.02,212.41,18456.0,196.1197,196.3877,195.9533,196.3138,18456.0
2021-07-08 13:30:00,212.4,212.47,211.98,212.22,19527.0,196.3045,196.3692,195.9164,196.1382,19527.0
2021-07-08 13:35:00,212.19,212.26,212.01,212.25,12791.0,196.1104,196.1751,195.9441,196.1659,12791.0
2021-07-08 13:40:00,212.22,212.28,212.06,212.12,10944.0,196.1382,196.1936,195.9903,196.0457,10944.0
2021-07-08 13:45:00,212.08,212.19,211.81,211.81,18972.0,196.0088,196.1104,195.7592,195.7592,18972.0
2021-07-08 13:50:00,211.81,211.84,211.58,211.71,18028.0,195.7592,195.787,195.5467,195.6668,18028.0
2021-07-08 13:55:00,211.68,211.71,211.51,211.69,17257.0,195.6391,195.6668,195.482,195.6483,17257.0
2021-07-08 14:00:00,211.73,211.73,211.43,211.59,23489.0,195.6853,195.6853,195.408,195.5559,23489.0
2021-07-08 14:05:00,211.61,211.66,211.37,211.41,11995.0,195.5744,195.6206,195.3526,195.3895,11995.0
2021-07-08 14:10:00,211.4,211.67,211.37,211.61,13314.0,195.3803,195.6298,195.3526,195.5744,13314.0
2021-07-08 14:15:00,211.63,211.75,211.18,211.33,19397.0,195.5929,195.7038,195.177,195.3156,19397.0
2021-07-08 14:20:00,211.3,211.49,211.25,211.41,10514.0,195.2879,195.4635,195.2417,195.3895,10514.0
2021-07-08 14:25:00,211.45,211.45,211.06,211.07,16568.0,195.4265,195.4265,195.0661,195.0753,16568.0
2021-07-08 14:30:00,211.05,211.45,210.95,211.45,18455.0,195.0568,195.4265,194.9644,195.4265,18455.0
2021-07-08 14:35:00,211.42,211.51,211.31,211.49,10557.0,195.3988,195.482,195.2971,195.4635,10557.0
2021-07-08 14:40:00,211.51,211.56,211.38,211.42,11619.0,195.482,195.5282,195.3618,195.3988,11619.0
2021-07-08 14:45:00,211.48,211.54,211.31,211.45,10565.0,195.4542,195.5097,195.2971,195.4265,10565.0
2021-07-08 14:50:00,211.5,211.55,211.4,211.42,9455.0,195.4727,195.5189,195.3803,195.3988,9455.0
2021-07-08 14:55:00,211.46,211.62,211.45,211.52,10490.0,195.4358,195.5836,195.4265,195.4912,10490.0
2021-07-08 15:00:00,211.52,211.82,211.52,211.68,9425.0,195.4912,195.7685,195.4912,195.6391,9425.0
2021-07-08 15:05:00,211.71,211.83,211.53,211.62,7710.0,195.6668,195.7777,195.5005,195.5836,7710.0
2021-07-08 15:10:00,211.6,211.72,211.5,211.59,22912.0,195.5651,195.6761,195.4727,195.5559,22912.0
2021-07-08 15:15:00,211.6,211.65,211.44,211.64,16979.0,195.5651,195.6114,195.4173,195.6021,16979.0
2021-07-08 15:20:00,211.71,211.9,211.57,211.79,17958.0,195.6668,195.8424,195.5374,195.7408,17958.0
2021-07-08 15:25:00,211.77,211.93,211.7,211.77,18748.0,195.7223,195.8701,195.6576,195.7223,18748.0
2021-07-08 15:30:00,211.81,212.15,211.8,212.05,17756.0,195.7592,196.0735,195.75,195.981,17756.0
2021-07-08 15:35:00,212.04,212.27,211.94,212.12,25880.0,195.9718,196.1844,195.8794,196.0457,25880.0
2021-07-08 15:40:00,212.11,212.11,211.78,211.8,31302.0,196.0365,196.0365,195.7315,195.75,31302.0
2021-07-08 15:45:00,211.78,211.89,211.53,211.61,27730.0,195.7315,195.8332,195.5005,195.5744,27730.0
2021-07-08 15:50:00,211.63,211.98,211.41,211.89,48195.0,195.5929,195.9164,195.3895,195.8332,48195.0
2021-07-08 15:55:00,211.88,212.21,211.83,212.11,100624.0,195.8239,196.1289,195.7777,196.0365,100624.0
2021-07-09 09:30:00,215.9,215.96,214.4,214.86,138040.0,199.5393,199.5948,198.153,198.5781,138040.0
2021-07-09 09:35:00,214.92,216.07,214.88,215.78,46684.0,198.6336,199.6964,198.5966,199.4284,46684.0
2021-07-09 09:40:00,215.88,216.55,215.88,216.4,65732.0,199.5208,200.14,199.5208,200.0014,65732.0
2021-07-09 09:45:00,216.45,217.39,216.12,217.35,72739.0,200.0476,200.9164,199.7426,200.8794,72739.0
2021-07-09 09:50:00,217.37,217.84,217.3,217.48,62622.0,200.8979,201.3323,200.8332,200.9996,62622.0
2021-07-09 09:55:00,217.45,218.07,217.36,217.59,51580.0,200.9718,201.5449,200.8887,201.1012,51580.0
2021-07-09 10:00:00,217.6,218.5,217.55,218.37,57309.0,201.1105,201.9423,201.0643,201.8221,57309.0
2021-07-09 10:05:00,218.36,218.6,217.8,217.8,45609.0,201.8129,202.0347,201.2953,201.2953,45609.0
2021-07-09 10:10:00,217.81,218.17,217.54,217.77,25850.0,201.3046,201.6373,201.055,201.2676,25850.0
2021-07-09 10:15:00,217.78,218.12,217.67,217.7,34033.0,201.2768,201.5911,201.1752,201.2029,34033.0
2021-07-09 10:20:00,217.76,218.0,217.6,217.72,15615.0,201.2584,201.4802,201.1105,201.2214,15615.0
2021-07-09 10:25:00,217.73,218.25,217.49,218.2,18972.0,201.2306,201.7112,201.0088,201.665,18972.0
2021-07-09 10:30:00,218.29,218.58,217.49,217.49,38768.0,201.7482,202.0162,201.0088,201.0088,38768.0
2021-07-09 10:35:00,217.5,217.78,217.35,217.47,39515.0,201.0181,201.2768,200.8794,200.9903,39515.0
2021-07-09 10:40:00,217.49,217.62,216.96,217.18,27794.0,201.0088,201.129,200.519,200.7223,27794.0
2021-07-09 10:45:00,217.23,217.38,216.92,217.08,16053.0,200.7685,200.9071,200.482,200.6299,16053.0
2021-07-09 10:50:00,217.11,217.17,216.56,216.67,53563.0,200.6576,200.7131,200.1493,200.2509,53563.0
2021-07-09 10:55:00,216.66,216.66,215.87,216.25,26604.0,200.2417,200.2417,199.5116,199.8628,26604.0
2021-07-09 11:00:00,216.37,216.99,216.12,216.93,22388.0,199.9737,200.5467,199.7426,200.4912,22388.0
2021-07-09 11:05:00,216.9,217.1,216.78,217.1,17507.0,200.4635,200.6484,200.3526,200.6484,17507.0
2021-07-09 11:10:00,217.1,217.54,216.88,217.34,18158.0,200.6484,201.055,200.445,200.8702,18158.0
2021-07-09 11:15:00,217.39,217.67,217.27,217.65,16002.0,200.9164,201.1752,200.8055,201.1567,16002.0
2021-07-09 11:20:00,217.61,217.83,217.47,217.51,24993.0,201.1197,201.323,200.9903,201.0273,24993.0
2021-07-09 11:25:00,217.56,217.79,217.45,217.48,12915.0,201.0735,201.2861,200.9718,200.9996,12915.0
2021-07-09 11:30:00,217.51,217.71,217.39,217.58,10603.0,201.0273,201.2121,200.9164,201.092,10603.0
2021-07-09 11:35:00,217.58,217.71,217.38,217.6,15791.0,201.092,201.2121,200.9071,201.1105,15791.0
2021-07-09 11:40:00,217.57,217.96,217.56,217.85,12448.0,201.0827,201.4432,201.0735,201.3415,12448.0
2021-07-09 11:45:00,217.9,217.95,217.58,217.59,23456.0,201.3877,201.434,201.092,201.1012,23456.0
2021-07-09 11:50:00,217.61,217.95,217.6,217.9,15625.0,201.1197,201.434,201.1105,201.3877,15625.0
2021-07-09 11:55:00,217.88,218.04,217.73,217.87,30155.0,201.3693,201.5171,201.2306,201.36,30155.0
2021-07-09 12:00:00,217.9,218.02,217.69,217.69,14274.0,201.3877,201.4986,201.1937,201.1937,14274.0
2021-07-09 12:05:00,217.73,218.03,217.7,218.0,15140.0,201.2306,201.5079,201.2029,201.4802,15140.0
2021-07-09 12:10:00,218.03,218.03,217.84,217.88,12794.0,201.5079,201.5079,201.3323,201.3693,12794.0
2021-07-09 12:15:00,217.97,218.03,217.72,217.76,8047.0,201.4524,201.5079,201.2214,201.2584,8047.0
2021-07-09 12:20:00,217.76,217.9,217.7,217.77,12714.0,201.2584,201.3877,201.2029,201.2676,12714.0
2021-07-09 12:25:00,217.73,217.78,217.42,217.59,10714.0,201.2306,201.2768,200.9441,201.1012,10714.0
2021-07-09 12:30:00,217.6,217.6,217.4,217.51,13369.0,201.1105,201.1105,200.9256,201.0273,13369.0
2021-07-09 12:35:00,217.53,217.72,217.51,217.71,13121.0,201.0458,201.2214,201.0273,201.2121,13121.0
2021-07-09 12:40:00,217.69,217.93,217.66,217.89,10685.0,201.1937,201.4155,201.1659,201.3785,10685.0
2021-07-09 12:45:00,217.86,218.0,217.82,217.91,12107.0,201.3508,201.4802,201.3138,201.397,12107.0
2021-07-09 12:50:00,217.96,218.01,217.83,217.98,10248.0,201.4432,201.4894,201.323,201.4617,10248.0
2021-07-09 12:55:00,218.01,218.14,217.97,218.08,10064.0,201.4894,201.6096,201.4524,201.5541,10064.0
2021-07-09 13:00:00,218.06,218.1,217.87,217.95,14037.0,201.5356,201.5726,201.36,201.434,14037.0
2021-07-09 13:05:00,217.98,218.08,217.93,217.99,17284.0,201.4617,201.5541,201.4155,201.4709,17284.0
2021-07-09 13:10:00,217.99,218.03,217.87,217.94,16003.0,201.4709,201.5079,201.36,201.4247,16003.0
2021-07-09 13:15:00,217.93,218.14,217.89,218.1,12815.0,201.4155,201.6096,201.3785,201.5726,12815.0
2021-07-09 13:20:00,218.07,218.17,218.0,218.14,13042.0,201.5449,201.6373,201.4802,201.6096,13042.0
2021-07-09 13:25:00,218.15,218.15,217.87,217.91,13200.0,201.6188,201.6188,201.36,201.397,13200.0
2021-07-09 13:30:00,217.94,217.95,217.41,217.44,19290.0,201.4247,201.434,200.9349,200.9626,19290.0
2021-07-09 13:35:00,217.48,217.73,217.38,217.6,16481.0,200.9996,201.2306,200.9071,201.1105,16481.0
2021-07-09 13:40:00,217.56,217.78,217.54,217.75,8117.0,201.0735,201.2768,201.055,201.2491,8117.0
2021-07-09 13:45:00,217.82,217.82,217.64,217.79,8606.0,201.3138,201.3138,201.1474,201.2861,8606.0
2021-07-09 13:50:00,217.78,217.88,217.75,217.88,5755.0,201.2768,201.3693,201.2491,201.3693,5755.0
2021-07-09 13:55:00,217.84,217.92,217.71,217.73,8256.0,201.3323,201.4062,201.2121,201.2306,8256.0
2021-07-09 14:00:00,217.73,217.88,217.68,217.75,6954.0,201.2306,201.3693,201.1844,201.2491,6954.0
2021-07-09 14:05:00,217.75,217.76,217.63,217.76,8822.0,201.2491,201.2584,201.1382,201.2584,8822.0
2021-07-09 14:10:00,217.7,217.8,217.66,217.71,7793.0,201.2029,201.2953,201.1659,201.2121,7793.0
2021-07-09 14:15:00,217.69,217.69,217.58,217.62,12567.0,201.1937,201.1937,201.092,201.129,12567.0
2021-07-09 14:20:00,217.6,217.8,217.56,217.67,8573.0,201.1105,201.2953,201.0735,201.1752,8573.0
2021-07-09 14:25:00,217.71,217.8,217.65,217.78,8616.0,201.2121,201.2953,201.1567,201.2768,8616.0
2021-07-09 14:30:00,217.78,217.88,217.75,217.79,5610.0,201.2768,201.3693,201.2491,201.2861,5610.0
2021-07-09 14:35:00,217.79,217.91,217.74,217.83,16374.0,201.2861,201.397,201.2399,201.323,16374.0
2021-07-09 14:40:00,217.86,217.87,217.67,217.8,10348.0,201.3508,201.36,201.1752,201.2953,10348.0
2021-07-09 14:45:00,217.77,217.8,217.66,217.68,6715.0,201.2676,201.2953,201.1659,201.1844,6715.0
2021-07-09 14:50:00,217.69,217.88,217.66,217.68,9117.0,201.1937,201.3693,201.1659,201.1844,9117.0
2021-07-09 14:55:00,217.67,217.86,217.61,217.76,19616.0,201.1752,201.3508,201.1197,201.2584,19616.0
2021-07-09 15:00:00,217.74,217.91,217.69,217.74,12498.0,201.2399,201.397,201.1937,201.2399,12498.0
2021-07-09 15:05:00,217.72,217.89,217.72,217.78,16127.0,201.2214,201.3785,201.2214,201.2768,16127.0
2021-07-09 15:10:00,217.78,217.94,217.78,217.88,11286.0,201.2768,201.4247,201.2768,201.3693,11286.0
2021-07-09 15:15:00,217.88,217.99,217.8,217.87,18986.0,201.3693,201.4709,201.2953,201.36,18986.0
2021-07-09 15:20:00,217.88,217.9,217.68,217.72,23108.0,201.3693,201.3877,201.1844,201.2214,23108.0
2021-07-09 15:25:00,217.72,217.86,217.68,217.76,18736.0,201.2214,201.3508,201.1844,201.2584,18736.0
2021-07-09 15:30:00,217.75,217.91,217.69,217.85,18914.0,201.2491,201.397,201.1937,201.3415,18914.0
2021-07-09 15:35:00,217.85,217.94,217.71,217.77,19743.0,201.3415,201.4247,201.2121,201.2676,19743.0
2021-07-09 15:40:00,217.79,217.83,217.47,217.49,27131.0,201.2861,201.323,200.9903,201.0088,27131.0
2021-07-09 15:45:00,217.48,217.64,217.4,217.42,40781.0,200.9996,201.1474,200.9256,200.9441,40781.0
2021-07-09 15:50:00,217.43,217.59,217.4,217.42,73807.0,200.9534,201.1012,200.9256,200.9441,73807.0
2021-07-09 15:55:00,217.42,217.5,217.26,217.49,115692.0,200.9441,201.0181,200.7962,201.0088,115692.0
2021-07-12 09:30:00,216.02,216.25,214.85,215.65,82569.0,199.6502,199.8628,198.5689,199.3082,82569.0
2021-07-12 09:35:00,215.63,216.96,215.63,216.65,31397.0,199.2898,200.519,199.2898,200.2325,31397.0
2021-07-12 09:40:00,216.81,216.81,216.1,216.51,14564.0,200.3803,200.3803,199.7241,200.1031,14564.0
2021-07-12 09:45:00,216.54,216.92,216.3,216.92,21950.0,200.1308,200.482,199.909,200.482,21950.0
2021-07-12 09:50:00,216.91,217.39,216.51,217.25,16918.0,200.4728,200.9164,200.1031,200.787,16918.0
2021-07-12 09:55:00,217.37,217.55,217.18,217.31,14754.0,200.8979,201.0643,200.7223,200.8425,14754.0
2021-07-12 10:00:00,217.45,218.19,217.44,218.1,27759.0,200.9718,201.6558,200.9626,201.5726,27759.0
2021-07-12 10:05:00,218.09,218.2,217.64,217.64,14387.0,201.5633,201.665,201.1474,201.1474,14387.0
2021-07-12 10:10:00,217.81,217.9,217.0,217.09,15131.0,201.3046,201.3877,200.5559,200.6391,15131.0
2021-07-12 10:15:00,217.03,218.1,217.03,218.01,124940.0,200.5837,201.5726,200.5837,201.4894,124940.0
2021-07-12 10:20:00,218.07,218.14,217.58,217.89,7101.0,201.5449,201.6096,201.092,201.3785,7101.0
2021-07-12 10:25:00,217.8,218.28,217.78,218.02,11755.0,201.2953,201.7389,201.2768,201.4986,11755.0
2021-07-12 10:30:00,218.17,218.95,218.12,218.49,34152.0,201.6373,202.3582,201.5911,201.933,34152.0
2021-07-12 10:35:00,218.48,218.55,217.76,217.93,14054.0,201.9238,201.9885,201.2584,201.4155,14054.0
2021-07-12 10:40:00,218.0,218.05,217.53,217.61,10375.0,201.4802,201.5264,201.0458,201.1197,10375.0
2021-07-12 10:45:00,217.61,217.73,217.22,217.25,14733.0,201.1197,201.2306,200.7593,200.787,14733.0
2021-07-12 10:50:00,217.25,217.31,216.89,217.02,8928.0,200.787,200.8425,200.4543,200.5744,8928.0
2021-07-12 10:55:00,217.11,217.43,216.91,217.43,10708.0,200.6576,200.9534,200.4728,200.9534,10708.0
2021-07-12 11:00:00,217.43,217.43,216.91,217.07,7444.0,200.9534,200.9534,200.4728,200.6206,7444.0
2021-07-12 11:05:00,217.16,217.18,216.74,216.91,11476.0,200.7038,200.7223,200.3156,200.4728,11476.0
2021-07-12 11:10:00,216.86,217.29,216.79,217.23,19101.0,200.4266,200.824,200.3619,200.7685,19101.0
2021-07-12 11:15:00,217.19,217.42,217.0,217.16,27647.0,200.7315,200.9441,200.5559,200.7038,27647.0
2021-07-12 11:20:00,217.15,217.35,217.01,217.3,34750.0,200.6946,200.8794,200.5652,200.8332,34750.0
2021-07-12 11:25:00,217.28,217.75,217.27,217.63,22933.0,200.8147,201.2491,200.8055,201.1382,22933.0
2021-07-12 11:30:00,217.64,217.79,217.5,217.53,32380.0,201.1474,201.2861,201.0181,201.0458,32380.0
2021-07-12 11:35:00,217.56,217.64,217.38,217.48,17102.0,201.0735,201.1474,200.9071,200.9996,17102.0
2021-07-12 11:40:00,217.48,217.5,217.29,217.39,6605.0,200.9996,201.0181,200.824,200.9164,6605.0
2021-07-12 11:45:00,217.36,217.55,217.33,217.49,6860.0,200.8887,201.0643,200.8609,201.0088,6860.0
2021-07-12 11:50:00,217.56,217.78,217.5,217.78,11090.0,201.0735,201.2768,201.0181,201.2768,11090.0
2021-07-12 11:55:00,217.75,217.83,217.61,217.76,9806.0,201.2491,201.323,201.1197,201.2584,9806.0
2021-07-12 12:00:00,217.75,218.0,217.62,217.95,14893.0,201.2491,201.4802,201.129,201.434,14893.0
2021-07-12 12:05:00,217.9,218.0,217.78,217.83,17881.0,201.3877,201.4802,201.2768,201.323,17881.0
2021-07-12 12:10:00,217.77,217.79,217.4,217.47,6080.0,201.2676,201.2861,200.9256,200.9903,6080.0
2021-07-12 12:15:00,217.48,217.65,217.34,217.44,8678.0,200.9996,201.1567,200.8702,200.9626,8678.0
2021-07-12 12:20:00,217.35,217.43,217.19,217.2,5137.0,200.8794,200.9534,200.7315,200.7408,5137.0
2021-07-12 12:25:00,217.14,217.22,217.03,217.17,6950.0,200.6853,200.7593,200.5837,200.7131,6950.0
2021-07-12 12:30:00,217.17,217.26,217.12,217.24,5624.0,200.7131,200.7962,200.6668,200.7778,5624.0
2021-07-12 12:35:00,217.3,217.3,217.05,217.17,15843.0,200.8332,200.8332,200.6022,200.7131,15843.0
2021-07-12 12:40:00,217.17,217.38,217.11,217.33,6514.0,200.7131,200.9071,200.6576,200.8609,6514.0
2021-07-12 12:45:00,217.29,217.43,217.28,217.43,7059.0,200.824,200.9534,200.8147,200.9534,7059.0
2021-07-12 12:50:00,217.38,217.38,217.16,217.34,8572.0,200.9071,200.9071,200.7038,200.8702,8572.0
2021-07-12 12:55:00,217.38,217.66,217.35,217.66,9216.0,200.9071,201.1659,200.8794,201.1659,9216.0
2021-07-12 13:00:00,217.66,218.18,217.65,218.15,18062.0,201.1659,201.6465,201.1567,201.6188,18062.0
2021-07-12 13:05:00,218.16,218.37,218.07,218.07,18425.0,201.628,201.8221,201.5449,201.5449,18425.0
2021-07-12 13:10:00,217.99,218.18,217.9,217.99,6874.0,201.4709,201.6465,201.3877,201.4709,6874.0
2021-07-12 13:15:00,218.01,218.19,217.94,218.11,7256.0,201.4894,201.6558,201.4247,201.5818,7256.0
2021-07-12 13:20:00,218.08,218.36,218.08,218.36,15896.0,201.5541,201.8129,201.5541,201.8129,15896.0
2021-07-12 13:25:00,218.34,218.37,218.18,218.34,5058.0,201.7944,201.8221,201.6465,201.7944,5058.0
2021-07-12 13:30:00,218.3,218.31,218.09,218.09,6990.0,201.7574,201.7667,201.5633,201.5633,6990.0
2021-07-12 13:35:00,218.13,218.23,218.07,218.23,5015.0,201.6003,201.6927,201.5449,201.6927,5015.0
2021-07-12 13:40:00,218.22,218.25,218.04,218.08,28519.0,201.6835,201.7112,201.5171,201.5541,28519.0
2021-07-12 13:45:00,218.08,218.3,218.04,218.19,7842.0,201.5541,201.7574,201.5171,201.6558,7842.0
2021-07-12 13:50:00,218.27,218.31,218.17,218.21,6517.0,201.7297,201.7667,201.6373,201.6742,6517.0
2021-07-12 13:55:00,218.24,218.4,218.21,218.3,7456.0,201.702,201.8499,201.6742,201.7574,7456.0
2021-07-12 14:00:00,218.3,218.43,218.3,218.34,9516.0,201.7574,201.8776,201.7574,201.7944,9516.0
2021-07-12 14:05:00,218.36,218.36,218.1,218.24,4987.0,201.8129,201.8129,201.5726,201.702,4987.0
2021-07-12 14:10:00,218.23,218.3,218.1,218.14,13010.0,201.6927,201.7574,201.5726,201.6096,13010.0
2021-07-12 14:15:00,218.14,218.5,218.11,218.5,6092.0,201.6096,201.9423,201.5818,201.9423,6092.0
2021-07-12 14:20:00,218.49,218.6,218.43,218.53,11804.0,201.933,202.0347,201.8776,201.97,11804.0
2021-07-12 14:25:00,218.55,218.79,218.48,218.69,17642.0,201.9885,202.2103,201.9238,202.1179,17642.0
2021-07-12 14:30:00,218.66,218.71,218.51,218.51,13627.0,202.0901,202.1364,201.9515,201.9515,13627.0
2021-07-12 14:35:00,218.54,218.7,218.51,218.59,13841.0,201.9792,202.1271,201.9515,202.0255,13841.0
2021-07-12 14:40:00,218.58,218.74,218.54,218.7,30953.0,202.0162,202.1641,201.9792,202.1271,30953.0
2021-07-12 14:45:00,218.68,218.73,218.53,218.64,12036.0,202.1086,202.1548,201.97,202.0717,12036.0
2021-07-12 14:50:00,218.63,218.79,218.59,218.69,25122.0,202.0624,202.2103,202.0255,202.1179,25122.0
2021-07-12 14:55:00,218.7,218.79,218.61,218.69,42646.0,202.1271,202.2103,202.0439,202.1179,42646.0
2021-07-12 15:00:00,218.6,218.65,218.44,218.54,11905.0,202.0347,202.0809,201.8868,201.9792,11905.0
2021-07-12 15:05:00,218.54,218.63,218.48,218.58,14438.0,201.9792,202.0624,201.9238,202.0162,14438.0
2021-07-12 15:10:00,218.6,218.7,218.51,218.52,9288.0,202.0347,202.1271,201.9515,201.9608,9288.0
2021-07-12 15:15:00,218.49,218.6,218.44,218.51,12827.0,201.933,202.0347,201.8868,201.9515,12827.0
2021-07-12 15:20:00,218.47,218.57,218.42,218.54,9886.0,201.9145,202.007,201.8683,201.9792,9886.0
2021-07-12 15:25:00,218.56,218.65,218.48,218.63,19879.0,201.9977,202.0809,201.9238,202.0624,19879.0
2021-07-12 15:30:00,218.63,218.66,218.31,218.37,22921.0,202.0624,202.0901,201.7667,201.8221,22921.0
2021-07-12 15:35:00,218.35,218.52,218.25,218.45,36840.0,201.8036,201.9608,201.7112,201.8961,36840.0
2021-07-12 15:40:00,218.47,218.58,218.41,218.45,25918.0,201.9145,202.0162,201.8591,201.8961,25918.0
2021-07-12 15:45:00,218.45,218.49,218.19,218.43,32961.0,201.8961,201.933,201.6558,201.8776,32961.0
2021-07-12 15:50:00,218.45,218.77,218.45,218.74,39744.0,201.8961,202.1918,201.8961,202.1641,39744.0
2021-07-12 15:55:00,218.69,218.71,218.44,218.57,108215.0,202.1179,202.1364,201.8868,202.007,108215.0
2021-07-13 09:30:00,218.96,219.05,217.66,218.29,63979.0,202.3674,202.4506,201.1659,201.7482,63979.0
2021-07-13 09:35:00,218.0,218.63,217.93,218.23,18908.0,201.4802,202.0624,201.4155,201.6927,18908.0
2021-07-13 09:40:00,218.39,218.5,217.55,217.66,25386.0,201.8406,201.9423,201.0643,201.1659,25386.0
2021-07-13 09:45:00,217.56,217.74,217.22,217.59,53910.0,201.0735,201.2399,200.7593,201.1012,53910.0
2021-07-13 09:50:00,217.5,217.71,217.3,217.33,15305.0,201.0181,201.2121,200.8332,200.8609,15305.0
2021-07-13 09:55:00,217.36,217.37,216.67,216.67,24189.0,200.8887,200.8979,200.2509,200.2509,24189.0
2021-07-13 10:00:00,216.75,216.78,215.93,216.15,24770.0,200.3249,200.3526,199.567,199.7704,24770.0
2021-07-13 10:05:00,216.13,216.94,216.13,216.94,23729.0,199.7519,200.5005,199.7519,200.5005,23729.0
2021-07-13 10:10:00,216.86,217.0,216.6,216.64,32419.0,200.4266,200.5559,200.1863,200.2232,32419.0
2021-07-13 10:15:00,216.58,216.65,216.17,216.44,15995.0,200.1678,200.2325,199.7888,200.0384,15995.0
2021-07-13 10:20:00,216.45,216.76,216.41,216.41,10880.0,200.0476,200.3341,200.0107,200.0107,10880.0
2021-07-13 10:25:00,216.45,216.47,216.17,216.35,14005.0,200.0476,200.0661,199.7888,199.9552,14005.0
2021-07-13 10:30:00,216.38,216.57,216.18,216.23,16221.0,199.9829,200.1585,199.7981,199.8443,16221.0
2021-07-13 10:35:00,216.26,216.34,215.69,215.86,26838.0,199.872,199.946,199.3452,199.5023,26838.0
2021-07-13 10:40:00,215.84,215.85,215.58,215.72,20373.0,199.4838,199.4931,199.2435,199.3729,20373.0
2021-07-13 10:45:00,215.7,215.74,215.38,215.38,23408.0,199.3545,199.3914,199.0587,199.0587,23408.0
2021-07-13 10:50:00,215.43,215.77,215.37,215.4,18461.0,199.1049,199.4192,199.0495,199.0772,18461.0
2021-07-13 10:55:00,215.38,215.81,215.37,215.46,13003.0,199.0587,199.4561,199.0495,199.1326,13003.0
2021-07-13 11:00:00,215.47,215.5,215.02,215.15,23999.0,199.1419,199.1696,198.726,198.8461,23999.0
2021-07-13 11:05:00,215.11,215.37,215.03,215.31,19631.0,198.8092,199.0495,198.7352,198.994,19631.0
2021-07-13 11:10:00,215.3,215.4,214.9,215.0,31363.0,198.9848,199.0772,198.6151,198.7075,31363.0
2021-07-13 11:15:00,214.94,215.11,214.79,214.96,27233.0,198.652,198.8092,198.5134,198.6705,27233.0
2021-07-13 11:20:00,214.97,215.1,214.7,215.01,26410.0,198.6798,198.7999,198.4302,198.7167,26410.0
2021-07-13 11:25:00,215.02,215.16,214.92,214.92,19560.0,198.726,198.8554,198.6336,198.6336,19560.0
2021-07-13 11:30:00,214.98,215.01,214.84,215.01,6789.0,198.689,198.7167,198.5596,198.7167,6789.0
2021-07-13 11:35:00,215.0,215.21,214.82,215.21,10064.0,198.7075,198.9016,198.5411,198.9016,10064.0
2021-07-13 11:40:00,215.21,215.33,215.06,215.17,9853.0,198.9016,199.0125,198.763,198.8646,9853.0
2021-07-13 11:45:00,215.12,215.45,215.11,215.43,8465.0,198.8184,199.1234,198.8092,199.1049,8465.0
2021-07-13 11:50:00,215.41,215.49,215.32,215.32,9255.0,199.0864,199.1604,199.0033,199.0033,9255.0
2021-07-13 11:55:00,215.39,215.39,215.1,215.3,7121.0,199.0679,199.0679,198.7999,198.9848,7121.0
2021-07-13 12:00:00,215.26,215.56,215.21,215.41,10122.0,198.9478,199.2251,198.9016,199.0864,10122.0
2021-07-13 12:05:00,215.4,215.4,215.25,215.27,6143.0,199.0772,199.0772,198.9386,198.957,6143.0
2021-07-13 12:10:00,215.3,215.44,215.22,215.31,8010.0,198.9848,199.1142,198.9108,198.994,8010.0
2021-07-13 12:15:00,215.23,215.31,215.15,215.15,4495.0,198.9201,198.994,198.8461,198.8461,4495.0
2021-07-13 12:20:00,215.16,215.22,215.03,215.06,5851.0,198.8554,198.9108,198.7352,198.763,5851.0
2021-07-13 12:25:00,215.03,215.16,214.96,215.04,55609.0,198.7352,198.8554,198.6705,198.7445,55609.0
2021-07-13 12:30:00,215.02,215.15,214.98,215.06,13171.0,198.726,198.8461,198.689,198.763,13171.0
2021-07-13 12:35:00,215.02,215.15,214.98,215.11,9415.0,198.726,198.8461,198.689,198.8092,9415.0
2021-07-13 12:40:00,215.15,215.35,215.1,215.32,27327.0,198.8461,199.031,198.7999,199.0033,27327.0
2021-07-13 12:45:00,215.34,215.36,215.12,215.22,5443.0,199.0217,199.0402,198.8184,198.9108,5443.0
2021-07-13 12:50:00,215.17,215.31,215.08,215.23,8822.0,198.8646,198.994,198.7814,198.9201,8822.0
2021-07-13 12:55:00,215.2,215.2,215.06,215.1,3639.0,198.8923,198.8923,198.763,198.7999,3639.0
2021-07-13 13:00:00,215.08,215.14,215.03,215.05,7582.0,198.7814,198.8369,198.7352,198.7537,7582.0
2021-07-13 13:05:00,215.09,215.14,215.02,215.08,8371.0,198.7907,198.8369,198.726,198.7814,8371.0
2021-07-13 13:10:00,215.1,215.19,214.92,215.0,14099.0,198.7999,198.8831,198.6336,198.7075,14099.0
2021-07-13 13:15:00,215.06,215.15,214.85,214.92,11718.0,198.763,198.8461,198.5689,198.6336,11718.0
2021-07-13 13:20:00,214.94,215.5,214.94,215.38,9993.0,198.652,199.1696,198.652,199.0587,9993.0
2021-07-13 13:25:00,215.4,215.53,215.26,215.47,7832.0,199.0772,199.1973,198.9478,199.1419,7832.0
2021-07-13 13:30:00,215.48,215.49,215.06,215.06,12375.0,199.1511,199.1604,198.763,198.763,12375.0
2021-07-13 13:35:00,215.08,215.3,215.07,215.3,10734.0,198.7814,198.9848,198.7722,198.9848,10734.0
2021-07-13 13:40:00,215.23,215.58,215.2,215.45,20379.0,198.9201,199.2435,198.8923,199.1234,20379.0
2021-07-13 13:45:00,215.5,215.63,215.33,215.34,9551.0,199.1696,199.2898,199.0125,199.0217,9551.0
2021-07-13 13:50:00,215.41,215.5,215.35,215.38,17939.0,199.0864,199.1696,199.031,199.0587,17939.0
2021-07-13 13:55:00,215.35,215.53,215.35,215.4,19536.0,199.031,199.1973,199.031,199.0772,19536.0
2021-07-13 14:00:00,215.38,215.71,215.38,215.55,13997.0,199.0587,199.3637,199.0587,199.2158,13997.0
2021-07-13 14:05:00,215.62,215.74,215.4,215.48,9087.0,199.2805,199.3914,199.0772,199.1511,9087.0
2021-07-13 14:10:00,215.49,215.66,215.45,215.66,11460.0,199.1604,199.3175,199.1234,199.3175,11460.0
2021-07-13 14:15:00,215.59,215.71,215.56,215.71,4350.0,199.2528,199.3637,199.2251,199.3637,4350.0
2021-07-13 14:20:00,215.71,215.78,215.55,215.72,11634.0,199.3637,199.4284,199.2158,199.3729,11634.0
2021-07-13 14:25:00,215.73,215.82,215.6,215.62,7266.0,199.3822,199.4654,199.262,199.2805,7266.0
2021-07-13 14:30:00,215.59,215.65,215.48,215.61,9596.0,199.2528,199.3082,199.1511,199.2713,9596.0
2021-07-13 14:35:00,215.58,215.8,215.55,215.66,12832.0,199.2435,199.4469,199.2158,199.3175,12832.0
2021-07-13 14:40:00,215.66,215.76,215.48,215.51,11628.0,199.3175,199.4099,199.1511,199.1789,11628.0
2021-07-13 14:45:00,215.55,215.61,215.46,215.59,4983.0,199.2158,199.2713,199.1326,199.2528,4983.0
2021-07-13 14:50:00,215.59,215.68,215.52,215.56,7487.0,199.2528,199.336,199.1881,199.2251,7487.0
2021-07-13 14:55:00,215.55,215.55,215.33,215.33,10201.0,199.2158,199.2158,199.0125,199.0125,10201.0
2021-07-13 15:00:00,215.32,215.63,215.32,215.58,7789.0,199.0033,199.2898,199.0033,199.2435,7789.0
2021-07-13 15:05:00,215.56,215.66,215.4,215.47,9925.0,199.2251,199.3175,199.0772,199.1419,9925.0
2021-07-13 15:10:00,215.52,215.53,215.17,215.18,7945.0,199.1881,199.1973,198.8646,198.8739,7945.0
2021-07-13 15:15:00,215.17,215.4,215.13,215.32,10174.0,198.8646,199.0772,198.8276,199.0033,10174.0
2021-07-13 15:20:00,215.32,215.44,215.14,215.24,14115.0,199.0033,199.1142,198.8369,198.9293,14115.0
2021-07-13 15:25:00,215.23,215.38,215.18,215.35,8645.0,198.9201,199.0587,198.8739,199.031,8645.0
2021-07-13 15:30:00,215.32,215.57,215.27,215.56,23226.0,199.0033,199.2343,198.957,199.2251,23226.0
2021-07-13 15:35:00,215.51,215.58,215.41,215.49,20783.0,199.1789,199.2435,199.0864,199.1604,20783.0
2021-07-13 15:40:00,215.44,215.77,215.34,215.66,34472.0,199.1142,199.4192,199.0217,199.3175,34472.0
2021-07-13 15:45:00,215.67,215.68,215.39,215.43,23946.0,199.3267,199.336,199.0679,199.1049,23946.0
2021-07-13 15:50:00,215.41,215.47,215.21,215.36,49054.0,199.0864,199.1419,198.9016,199.0402,49054.0
2021-07-13 15:55:00,215.36,215.44,215.1,215.19,71916.0,199.0402,199.1142,198.7999,198.8831,71916.0
2021-07-14 09:30:00,215.26,215.64,214.31,214.32,99656.0,198.9478,199.299,198.0698,198.079,99656.0
2021-07-14 09:35:00,214.31,214.6,213.91,214.39,43917.0,198.0698,198.3378,197.7001,198.1437,43917.0
2021-07-14 09:40:00,214.37,215.2,214.25,214.33,50783.0,198.1252,198.8923,198.0143,198.0883,50783.0
2021-07-14 09:45:00,214.39,215.43,214.14,215.3,27984.0,198.1437,199.1049,197.9127,198.9848,27984.0
2021-07-14 09:50:00,215.35,215.36,214.68,215.1,36496.0,199.031,199.0402,198.4117,198.7999,36496.0
2021-07-14 09:55:00,215.16,215.23,214.53,214.58,13911.0,198.8554,198.9201,198.2731,198.3193,13911.0
2021-07-14 10:00:00,214.63,214.8,213.91,213.91,24144.0,198.3655,198.5227,197.7001,197.7001,24144.0
2021-07-14 10:05:00,213.9,214.25,213.47,213.56,33513.0,197.6909,198.0143,197.2934,197.3766,33513.0
2021-07-14 10:10:00,213.52,214.0,213.44,213.72,19468.0,197.3397,197.7833,197.2657,197.5245,19468.0
2021-07-14 10:15:00,213.76,214.49,213.72,214.4,17077.0,197.5615,198.2361,197.5245,198.153,17077.0
2021-07-14 10:20:00,214.45,214.49,213.86,214.01,12169.0,198.1992,198.2361,197.6539,197.7925,12169.0
2021-07-14 10:25:00,213.97,213.97,213.17,213.21,20646.0,197.7556,197.7556,197.0162,197.0531,20646.0
2021-07-14 10:30:00,213.16,213.43,212.79,212.8,23519.0,197.0069,197.2565,196.665,196.6742,23519.0
2021-07-14 10:35:00,212.86,213.15,212.63,212.65,28727.0,196.7297,196.9977,196.5171,196.5356,28727.0
2021-07-14 10:40:00,212.56,212.9,212.5,212.75,19092.0,196.4524,196.7666,196.3969,196.628,19092.0
2021-07-14 10:45:00,212.74,212.74,212.32,212.62,29880.0,196.6188,196.6188,196.2306,196.5079,29880.0
2021-07-14 10:50:00,212.62,212.79,212.39,212.4,33231.0,196.5079,196.665,196.2953,196.3045,33231.0
2021-07-14 10:55:00,212.32,212.43,212.06,212.08,28224.0,196.2306,196.3323,195.9903,196.0088,28224.0
2021-07-14 11:00:00,212.1,212.22,211.78,212.19,48890.0,196.0273,196.1382,195.7315,196.1104,48890.0
2021-07-14 11:05:00,212.14,212.39,212.01,212.25,18039.0,196.0642,196.2953,195.9441,196.1659,18039.0
2021-07-14 11:10:00,212.22,212.65,212.06,212.6,22401.0,196.1382,196.5356,195.9903,196.4894,22401.0
2021-07-14 11:15:00,212.58,212.64,212.18,212.54,20339.0,196.4709,196.5263,196.1012,196.4339,20339.0
2021-07-14 11:20:00,212.51,212.68,212.02,212.02,14198.0,196.4062,196.5633,195.9533,195.9533,14198.0
2021-07-14 11:25:00,212.04,212.11,211.72,211.78,35934.0,195.9718,196.0365,195.6761,195.7315,35934.0
2021-07-14 11:30:00,211.78,212.15,211.58,211.58,28056.0,195.7315,196.0735,195.5467,195.5467,28056.0
2021-07-14 11:35:00,211.61,211.66,211.37,211.44,37431.0,195.5744,195.6206,195.3526,195.4173,37431.0
2021-07-14 11:40:00,211.41,211.49,211.22,211.44,31679.0,195.3895,195.4635,195.2139,195.4173,31679.0
2021-07-14 11:45:00,211.44,211.78,211.4,211.65,27895.0,195.4173,195.7315,195.3803,195.6114,27895.0
2021-07-14 11:50:00,211.63,211.78,211.46,211.7,18822.0,195.5929,195.7315,195.4358,195.6576,18822.0
2021-07-14 11:55:00,211.71,211.87,211.62,211.83,13327.0,195.6668,195.8147,195.5836,195.7777,13327.0
2021-07-14 12:00:00,211.92,212.36,211.92,212.07,15789.0,195.8609,196.2676,195.8609,195.9995,15789.0
2021-07-14 12:05:00,212.1,212.27,212.02,212.02,13516.0,196.0273,196.1844,195.9533,195.9533,13516.0
2021-07-14 12:10:00,212.03,212.18,211.74,211.79,16440.0,195.9626,196.1012,195.6945,195.7408,16440.0
2021-07-14 12:15:00,211.77,211.99,211.7,211.98,7592.0,195.7223,195.9256,195.6576,195.9164,7592.0
2021-07-14 12:20:00,211.9,212.11,211.9,211.98,5590.0,195.8424,196.0365,195.8424,195.9164,5590.0
2021-07-14 12:25:00,212.0,212.25,211.96,212.25,9971.0,195.9348,196.1659,195.8979,196.1659,9971.0
2021-07-14 12:30:00,212.31,212.48,212.19,212.46,12081.0,196.2213,196.3785,196.1104,196.36,12081.0
2021-07-14 12:35:00,212.46,212.55,212.33,212.44,10388.0,196.36,196.4432,196.2398,196.3415,10388.0
2021-07-14 12:40:00,212.51,212.7,212.46,212.67,17209.0,196.4062,196.5818,196.36,196.5541,17209.0
2021-07-14 12:45:00,212.68,212.73,212.54,212.67,10844.0,196.5633,196.6095,196.4339,196.5541,10844.0
2021-07-14 12:50:00,212.62,212.67,212.39,212.57,12157.0,196.5079,196.5541,196.2953,196.4616,12157.0
2021-07-14 12:55:00,212.53,212.55,212.37,212.5,11027.0,196.4247,196.4432,196.2768,196.3969,11027.0
2021-07-14 13:00:00,212.51,212.59,212.39,212.43,18134.0,196.4062,196.4801,196.2953,196.3323,18134.0
2021-07-14 13:05:00,212.38,212.38,211.9,211.95,15237.0,196.286,196.286,195.8424,195.8886,15237.0
2021-07-14 13:10:00,211.94,212.39,211.92,212.36,10230.0,195.8794,196.2953,195.8609,196.2676,10230.0
2021-07-14 13:15:00,212.31,212.31,211.9,211.99,7757.0,196.2213,196.2213,195.8424,195.9256,7757.0
2021-07-14 13:20:00,212.01,212.32,212.0,212.25,11980.0,195.9441,196.2306,195.9348,196.1659,11980.0
2021-07-14 13:25:00,212.22,212.47,212.21,212.33,13372.0,196.1382,196.3692,196.1289,196.2398,13372.0
2021-07-14 13:30:00,212.31,212.64,212.31,212.57,7211.0,196.2213,196.5263,196.2213,196.4616,7211.0
2021-07-14 13:35:00,212.6,212.72,212.54,212.66,16241.0,196.4894,196.6003,196.4339,196.5448,16241.0
2021-07-14 13:40:00,212.68,212.76,212.44,212.51,14826.0,196.5633,196.6372,196.3415,196.4062,14826.0
2021-07-14 13:45:00,212.55,212.75,212.51,212.61,15625.0,196.4432,196.628,196.4062,196.4986,15625.0
2021-07-14 13:50:00,212.63,212.66,212.47,212.51,11602.0,196.5171,196.5448,196.3692,196.4062,11602.0
2021-07-14 13:55:00,212.5,212.5,212.34,212.42,10474.0,196.3969,196.3969,196.2491,196.323,10474.0
2021-07-14 14:00:00,212.39,212.4,212.29,212.3,11612.0,196.2953,196.3045,196.2029,196.2121,11612.0
2021-07-14 14:05:00,212.29,212.31,212.07,212.09,15669.0,196.2029,196.2213,195.9995,196.018,15669.0
2021-07-14 14:10:00,212.09,212.14,211.99,212.04,22192.0,196.018,196.0642,195.9256,195.9718,22192.0
2021-07-14 14:15:00,212.03,212.05,211.86,211.89,20659.0,195.9626,195.981,195.8054,195.8332,20659.0
2021-07-14 14:20:00,211.89,212.12,211.89,212.07,20192.0,195.8332,196.0457,195.8332,195.9995,20192.0
2021-07-14 14:25:00,212.08,212.21,211.98,212.07,14504.0,196.0088,196.1289,195.9164,195.9995,14504.0
2021-07-14 14:30:00,212.08,212.16,211.8,211.83,20363.0,196.0088,196.0827,195.75,195.7777,20363.0
2021-07-14 14:35:00,211.84,212.02,211.79,211.92,21053.0,195.787,195.9533,195.7408,195.8609,21053.0
2021-07-14 14:40:00,211.91,212.12,211.82,212.07,26717.0,195.8517,196.0457,195.7685,195.9995,26717.0
2021-07-14 14:45:00,212.06,212.11,211.85,211.9,30512.0,195.9903,196.0365,195.7962,195.8424,30512.0
2021-07-14 14:50:00,211.91,211.93,211.73,211.73,19606.0,195.8517,195.8701,195.6853,195.6853,19606.0
2021-07-14 14:55:00,211.76,211.89,211.65,211.79,18694.0,195.713,195.8332,195.6114,195.7408,18694.0
2021-07-14 15:00:00,211.77,212.03,211.77,211.96,21936.0,195.7223,195.9626,195.7223,195.8979,21936.0
2021-07-14 15:05:00,211.98,212.06,211.92,211.95,14502.0,195.9164,195.9903,195.8609,195.8886,14502.0
2021-07-14 15:10:00,211.95,211.97,211.69,211.72,21649.0,195.8886,195.9071,195.6483,195.6761,21649.0
2021-07-14 15:15:00,211.72,211.95,211.65,211.8,17275.0,195.6761,195.8886,195.6114,195.75,17275.0
2021-07-14 15:20:00,211.81,212.04,211.78,211.93,15704.0,195.7592,195.9718,195.7315,195.8701,15704.0
2021-07-14 15:25:00,211.93,212.09,211.8,211.8,12731.0,195.8701,196.018,195.75,195.75,12731.0
2021-07-14 15:30:00,211.8,211.84,211.65,211.82,16825.0,195.75,195.787,195.6114,195.7685,16825.0
2021-07-14 15:35:00,211.86,211.88,211.63,211.66,20548.0,195.8054,195.8239,195.5929,195.6206,20548.0
2021-07-14 15:40:00,211.64,211.77,211.58,211.71,28573.0,195.6021,195.7223,195.5467,195.6668,28573.0
2021-07-14 15:45:00,211.72,211.86,211.52,211.65,33651.0,195.6761,195.8054,195.4912,195.6114,33651.0
2021-07-14 15:50:00,211.61,211.67,211.43,211.65,60082.0,195.5744,195.6298,195.408,195.6114,60082.0
2021-07-14 15:55:00,211.6,211.85,211.47,211.65,159726.0,195.5651,195.7962,195.445,195.6114,159726.0
2021-07-15 09:30:00,210.28,211.33,210.12,210.43,123973.0,194.3452,195.3156,194.1973,194.4838,123973.0
2021-07-15 09:35:00,210.44,211.72,210.31,211.54,64541.0,194.4931,195.6761,194.3729,195.5097,64541.0
2021-07-15 09:40:00,211.59,211.59,210.41,210.55,38247.0,195.5559,195.5559,194.4653,194.5947,38247.0
2021-07-15 09:45:00,210.52,210.68,210.31,210.48,38656.0,194.567,194.7149,194.3729,194.53,38656.0
2021-07-15 09:50:00,210.54,211.0,210.43,210.52,32749.0,194.5855,195.0106,194.4838,194.567,32749.0
2021-07-15 09:55:00,210.51,210.86,210.43,210.51,26487.0,194.5577,194.8812,194.4838,194.5577,26487.0
2021-07-15 10:00:00,210.42,211.92,210.42,211.92,31288.0,194.4746,195.8609,194.4746,195.8609,31288.0
2021-07-15 10:05:00,211.92,212.31,211.79,211.94,25406.0,195.8609,196.2213,195.7408,195.8794,25406.0
2021-07-15 10:10:00,211.94,212.29,211.68,211.68,34091.0,195.8794,196.2029,195.6391,195.6391,34091.0
2021-07-15 10:15:00,211.72,212.14,211.42,211.96,22514.0,195.6761,196.0642,195.3988,195.8979,22514.0
2021-07-15 10:20:00,212.01,212.12,211.37,212.08,19388.0,195.9441,196.0457,195.3526,196.0088,19388.0
2021-07-15 10:25:00,212.08,212.43,211.82,212.4,17595.0,196.0088,196.3323,195.7685,196.3045,17595.0
2021-07-15 10:30:00,212.39,212.41,212.05,212.31,12473.0,196.2953,196.3138,195.981,196.2213,12473.0
2021-07-15 10:35:00,212.36,212.72,212.19,212.64,19451.0,196.2676,196.6003,196.1104,196.5263,19451.0
2021-07-15 10:40:00,212.58,212.9,212.41,212.58,19834.0,196.4709,196.7666,196.3138,196.4709,19834.0
2021-07-15 10:45:00,212.61,212.87,212.48,212.82,13175.0,196.4986,196.7389,196.3785,196.6927,13175.0
2021-07-15 10:50:00,212.82,213.39,212.66,213.25,29572.0,196.6927,197.2195,196.5448,197.0901,29572.0
2021-07-15 10:55:00,213.23,213.37,212.71,212.86,18727.0,197.0716,197.201,196.591,196.7297,18727.0
2021-07-15 11:00:00,212.84,212.84,212.23,212.4,17773.0,196.7112,196.7112,196.1474,196.3045,17773.0
2021-07-15 11:05:00,212.45,212.58,212.15,212.2,13394.0,196.3507,196.4709,196.0735,196.1197,13394.0
2021-07-15 11:10:00,212.16,212.33,212.04,212.22,8923.0,196.0827,196.2398,195.9718,196.1382,8923.0
2021-07-15 11:15:00,212.2,212.26,212.02,212.02,7486.0,196.1197,196.1751,195.9533,195.9533,7486.0
2021-07-15 11:20:00,212.02,212.37,211.87,212.37,10740.0,195.9533,196.2768,195.8147,196.2768,10740.0
2021-07-15 11:25:00,212.32,212.46,212.14,212.38,10960.0,196.2306,196.36,196.0642,196.286,10960.0
2021-07-15 11:30:00,212.23,212.43,212.17,212.31,19851.0,196.1474,196.3323,196.092,196.2213,19851.0
2021-07-15 11:35:00,212.26,212.6,212.19,212.5,9356.0,196.1751,196.4894,196.1104,196.3969,9356.0
2021-07-15 11:40:00,212.51,212.66,212.46,212.52,10699.0,196.4062,196.5448,196.36,196.4154,10699.0
2021-07-15 11:45:00,212.48,212.73,212.33,212.66,15213.0,196.3785,196.6095,196.2398,196.5448,15213.0
2021-07-15 11:50:00,212.64,212.64,212.52,212.63,6014.0,196.5263,196.5263,196.4154,196.5171,6014.0
2021-07-15 11:55:00,212.69,212.75,212.39,212.39,14989.0,196.5726,196.628,196.2953,196.2953,14989.0
2021-07-15 12:00:00,212.44,212.73,212.22,212.23,13613.0,196.3415,196.6095,196.1382,196.1474,13613.0
2021-07-15 12:05:00,212.22,212.28,211.77,211.87,15598.0,196.1382,196.1936,195.7223,195.8147,15598.0
2021-07-15 12:10:00,211.83,212.09,211.77,211.84,23171.0,195.7777,196.018,195.7223,195.787,23171.0
2021-07-15 12:15:00,211.84,211.84,211.2,211.27,18874.0,195.787,195.787,195.1955,195.2602,18874.0
2021-07-15 12:20:00,211.26,211.27,211.07,211.13,13129.0,195.2509,195.2602,195.0753,195.1308,13129.0
2021-07-15 12:25:00,211.07,211.09,210.81,210.84,48350.0,195.0753,195.0938,194.835,194.8627,48350.0
2021-07-15 12:30:00,210.85,211.23,210.78,211.11,34981.0,194.872,195.2232,194.8073,195.1123,34981.0
2021-07-15 12:35:00,211.13,211.31,211.04,211.24,10191.0,195.1308,195.2971,195.0476,195.2324,10191.0
2021-07-15 12:40:00,211.26,211.46,211.17,211.46,17926.0,195.2509,195.4358,195.1677,195.4358,17926.0
2021-07-15 12:45:00,211.45,211.52,211.3,211.37,9676.0,195.4265,195.4912,195.2879,195.3526,9676.0
2021-07-15 12:50:00,211.4,211.53,211.29,211.48,10617.0,195.3803,195.5005,195.2786,195.4542,10617.0
2021-07-15 12:55:00,211.46,211.46,211.16,211.16,11298.0,195.4358,195.4358,195.1585,195.1585,11298.0
2021-07-15 13:00:00,211.16,211.3,211.06,211.26,9164.0,195.1585,195.2879,195.0661,195.2509,9164.0
2021-07-15 13:05:00,211.29,211.47,211.27,211.4,7794.0,195.2786,195.445,195.2602,195.3803,7794.0
2021-07-15 13:10:00,211.36,211.36,210.96,211.01,10122.0,195.3433,195.3433,194.9736,195.0199,10122.0
2021-07-15 13:15:00,211.08,211.11,210.9,210.9,15146.0,195.0846,195.1123,194.9182,194.9182,15146.0
2021-07-15 13:20:00,210.94,211.11,210.94,210.98,9171.0,194.9552,195.1123,194.9552,194.9921,9171.0
2021-07-15 13:25:00,210.96,211.12,210.86,211.1,15120.0,194.9736,195.1215,194.8812,195.103,15120.0
2021-07-15 13:30:00,211.05,211.14,210.96,211.0,36379.0,195.0568,195.14,194.9736,195.0106,36379.0
2021-07-15 13:35:00,211.0,211.04,210.78,210.88,13778.0,195.0106,195.0476,194.8073,194.8997,13778.0
2021-07-15 13:40:00,210.98,211.13,210.45,210.72,24701.0,194.9921,195.1308,194.5023,194.7518,24701.0
2021-07-15 13:45:00,210.66,211.02,210.63,210.9,9664.0,194.6964,195.0291,194.6687,194.9182,9664.0
2021-07-15 13:50:00,210.83,211.02,210.77,210.77,8825.0,194.8535,195.0291,194.798,194.798,8825.0
2021-07-15 13:55:00,210.73,210.74,210.51,210.57,7124.0,194.7611,194.7703,194.5577,194.6132,7124.0
2021-07-15 14:00:00,210.5,210.69,210.4,210.4,13734.0,194.5485,194.7241,194.4561,194.4561,13734.0
2021-07-15 14:05:00,210.39,210.65,210.32,210.57,22883.0,194.4468,194.6871,194.3821,194.6132,22883.0
2021-07-15 14:10:00,210.53,210.79,210.51,210.7,12562.0,194.5762,194.8165,194.5577,194.7334,12562.0
2021-07-15 14:15:00,210.71,210.85,210.64,210.83,13578.0,194.7426,194.872,194.6779,194.8535,13578.0
2021-07-15 14:20:00,210.84,211.11,210.73,211.11,8977.0,194.8627,195.1123,194.7611,195.1123,8977.0
2021-07-15 14:25:00,211.04,211.19,210.94,211.17,7716.0,195.0476,195.1862,194.9552,195.1677,7716.0
2021-07-15 14:30:00,211.14,211.28,211.04,211.13,11005.0,195.14,195.2694,195.0476,195.1308,11005.0
2021-07-15 14:35:00,211.11,211.3,211.08,211.22,6928.0,195.1123,195.2879,195.0846,195.2139,6928.0
2021-07-15 14:40:00,211.25,211.33,211.16,211.33,8990.0,195.2417,195.3156,195.1585,195.3156,8990.0
2021-07-15 14:45:00,211.33,211.33,211.09,211.15,16219.0,195.3156,195.3156,195.0938,195.1493,16219.0
2021-07-15 14:50:00,211.12,211.2,210.99,211.01,12713.0,195.1215,195.1955,195.0014,195.0199,12713.0
2021-07-15 14:55:00,210.99,211.16,210.95,211.16,11569.0,195.0014,195.1585,194.9644,195.1585,11569.0
2021-07-15 15:00:00,211.13,211.2,211.11,211.17,13449.0,195.1308,195.1955,195.1123,195.1677,13449.0
2021-07-15 15:05:00,211.2,211.25,211.05,211.17,11019.0,195.1955,195.2417,195.0568,195.1677,11019.0
2021-07-15 15:10:00,211.16,211.17,210.95,211.02,8890.0,195.1585,195.1677,194.9644,195.0291,8890.0
2021-07-15 15:15:00,210.99,211.17,210.98,211.17,15772.0,195.0014,195.1677,194.9921,195.1677,15772.0
2021-07-15 15:20:00,211.17,211.17,210.97,211.14,12256.0,195.1677,195.1677,194.9829,195.14,12256.0
2021-07-15 15:25:00,211.16,211.32,211.07,211.27,33129.0,195.1585,195.3064,195.0753,195.2602,33129.0
2021-07-15 15:30:00,211.26,211.38,211.22,211.38,15132.0,195.2509,195.3618,195.2139,195.3618,15132.0
2021-07-15 15:35:00,211.38,211.51,211.33,211.47,15194.0,195.3618,195.482,195.3156,195.445,15194.0
2021-07-15 15:40:00,211.49,211.49,211.08,211.11,15870.0,195.4635,195.4635,195.0846,195.1123,15870.0
2021-07-15 15:45:00,211.13,211.21,211.01,211.03,23760.0,195.1308,195.2047,195.0199,195.0383,23760.0
2021-07-15 15:50:00,211.06,211.44,211.06,211.24,35375.0,195.0661,195.4173,195.0661,195.2324,35375.0
2021-07-15 15:55:00,211.24,211.46,211.19,211.38,81661.0,195.2324,195.4358,195.1862,195.3618,81661.0
2021-07-16 09:30:00,212.46,212.7,211.21,211.66,104140.0,196.36,196.5818,195.2047,195.6206,104140.0
2021-07-16 09:35:00,211.88,212.22,211.53,211.78,30247.0,195.8239,196.1382,195.5005,195.7315,30247.0
2021-07-16 09:40:00,211.88,211.88,211.14,211.42,27992.0,195.8239,195.8239,195.14,195.3988,27992.0
2021-07-16 09:45:00,211.4,211.68,211.16,211.27,24658.0,195.3803,195.6391,195.1585,195.2602,24658.0
2021-07-16 09:50:00,211.3,211.47,211.05,211.46,27046.0,195.2879,195.445,195.0568,195.4358,27046.0
2021-07-16 09:55:00,211.52,211.92,211.32,211.71,17393.0,195.4912,195.8609,195.3064,195.6668,17393.0
2021-07-16 10:00:00,211.63,211.79,210.9,211.01,28768.0,195.5929,195.7408,194.9182,195.0199,28768.0
2021-07-16 10:05:00,210.93,211.02,210.56,210.57,23476.0,194.9459,195.0291,194.604,194.6132,23476.0
2021-07-16 10:10:00,210.57,210.7,210.17,210.24,28445.0,194.6132,194.7334,194.2435,194.3082,28445.0
2021-07-16 10:15:00,210.2,210.24,209.86,210.2,61046.0,194.2712,194.3082,193.957,194.2712,61046.0
2021-07-16 10:20:00,210.22,210.23,209.6,209.68,32306.0,194.2897,194.299,193.7167,193.7906,32306.0
2021-07-16 10:25:00,209.62,209.69,209.23,209.25,33392.0,193.7352,193.7999,193.3747,193.3932,33392.0
2021-07-16 10:30:00,209.25,209.55,209.14,209.28,25252.0,193.3932,193.6705,193.2916,193.421,25252.0
2021-07-16 10:35:00,209.26,209.52,209.08,209.36,46285.0,193.4025,193.6428,193.2361,193.4949,46285.0
2021-07-16 10:40:00,209.34,209.42,209.08,209.39,30793.0,193.4764,193.5503,193.2361,193.5226,30793.0
2021-07-16 10:45:00,209.41,209.68,209.26,209.26,26250.0,193.5411,193.7906,193.4025,193.4025,26250.0
2021-07-16 10:50:00,209.3,209.7,209.25,209.67,27079.0,193.4394,193.8091,193.3932,193.7814,27079.0
2021-07-16 10:55:00,209.66,209.87,209.54,209.75,29323.0,193.7722,193.9662,193.6613,193.8553,29323.0
2021-07-16 11:00:00,209.73,209.86,209.53,209.61,48663.0,193.8369,193.957,193.652,193.7259,48663.0
2021-07-16 11:05:00,209.62,209.91,209.5,209.75,26072.0,193.7352,194.0032,193.6243,193.8553,26072.0
2021-07-16 11:10:00,209.79,210.02,209.61,209.67,142366.0,193.8923,194.1049,193.7259,193.7814,142366.0
2021-07-16 11:15:00,209.66,210.07,209.59,209.85,56332.0,193.7722,194.1511,193.7075,193.9478,56332.0
2021-07-16 11:20:00,209.81,209.99,209.51,209.92,21291.0,193.9108,194.0772,193.6335,194.0125,21291.0
2021-07-16 11:25:00,209.95,210.09,209.56,209.77,49085.0,194.0402,194.1696,193.6797,193.8738,49085.0
2021-07-16 11:30:00,209.77,210.08,209.66,210.06,26134.0,193.8738,194.1603,193.7722,194.1418,26134.0
2021-07-16 11:35:00,210.06,210.3,209.97,210.15,16431.0,194.1418,194.3637,194.0587,194.225,16431.0
2021-07-16 11:40:00,210.16,210.4,210.16,210.28,12251.0,194.2343,194.4561,194.2343,194.3452,12251.0
2021-07-16 11:45:00,210.3,210.42,210.21,210.22,20741.0,194.3637,194.4746,194.2805,194.2897,20741.0
2021-07-16 11:50:00,210.19,210.44,210.14,210.39,18476.0,194.262,194.4931,194.2158,194.4468,18476.0
2021-07-16 11:55:00,210.41,210.44,210.2,210.36,12565.0,194.4653,194.4931,194.2712,194.4191,12565.0
2021-07-16 12:00:00,210.34,210.47,210.29,210.38,15364.0,194.4006,194.5208,194.3544,194.4376,15364.0
2021-07-16 12:05:00,210.44,210.5,210.33,210.37,12780.0,194.4931,194.5485,194.3914,194.4284,12780.0
2021-07-16 12:10:00,210.37,210.45,210.23,210.35,7559.0,194.4284,194.5023,194.299,194.4099,7559.0
2021-07-16 12:15:00,210.34,210.41,210.28,210.3,35809.0,194.4006,194.4653,194.3452,194.3637,35809.0
2021-07-16 12:20:00,210.32,210.34,210.01,210.02,13562.0,194.3821,194.4006,194.0956,194.1049,13562.0
2021-07-16 12:25:00,210.0,210.05,209.77,209.87,18082.0,194.0864,194.1326,193.8738,193.9662,18082.0
2021-07-16 12:30:00,209.91,209.91,209.62,209.67,10141.0,194.0032,194.0032,193.7352,193.7814,10141.0
2021-07-16 12:35:00,209.63,209.78,209.53,209.55,8808.0,193.7444,193.8831,193.652,193.6705,8808.0
2021-07-16 12:40:00,209.61,209.63,209.45,209.45,11777.0,193.7259,193.7444,193.5781,193.5781,11777.0
2021-07-16 12:45:00,209.4,209.48,209.25,209.25,12583.0,193.5319,193.6058,193.3932,193.3932,12583.0
2021-07-16 12:50:00,209.3,209.51,209.26,209.43,17517.0,193.4394,193.6335,193.4025,193.5596,17517.0
2021-07-16 12:55:00,209.45,209.59,209.4,209.49,11620.0,193.5781,193.7075,193.5319,193.615,11620.0
2021-07-16 13:00:00,209.49,209.59,209.3,209.57,10902.0,193.615,193.7075,193.4394,193.689,10902.0
2021-07-16 13:05:00,209.56,209.62,209.48,209.61,11076.0,193.6797,193.7352,193.6058,193.7259,11076.0
2021-07-16 13:10:00,209.57,209.59,209.38,209.48,12203.0,193.689,193.7075,193.5134,193.6058,12203.0
2021-07-16 13:15:00,209.45,209.52,209.2,209.38,58447.0,193.5781,193.6428,193.347,193.5134,58447.0
2021-07-16 13:20:00,209.39,209.6,209.38,209.59,20685.0,193.5226,193.7167,193.5134,193.7075,20685.0
2021-07-16 13:25:00,209.55,209.61,209.42,209.45,22735.0,193.6705,193.7259,193.5503,193.5781,22735.0
2021-07-16 13:30:00,209.44,209.5,209.13,209.13,20525.0,193.5688,193.6243,193.2823,193.2823,20525.0
2021-07-16 13:35:00,209.14,209.41,209.1,209.41,9955.0,193.2916,193.5411,193.2546,193.5411,9955.0
2021-07-16 13:40:00,209.41,209.41,209.23,209.33,8614.0,193.5411,193.5411,193.3747,193.4672,8614.0
2021-07-16 13:45:00,209.32,209.37,209.19,209.21,12960.0,193.4579,193.5041,193.3378,193.3563,12960.0
2021-07-16 13:50:00,209.22,209.25,209.16,209.19,8841.0,193.3655,193.3932,193.3101,193.3378,8841.0
2021-07-16 13:55:00,209.21,209.3,209.15,209.25,12687.0,193.3563,193.4394,193.3008,193.3932,12687.0
2021-07-16 14:00:00,209.26,209.28,208.72,208.97,44064.0,193.4025,193.421,192.9034,193.1344,44064.0
2021-07-16 14:05:00,208.94,209.01,208.76,209.01,18841.0,193.1067,193.1714,192.9404,193.1714,18841.0
2021-07-16 14:10:00,209.03,209.03,208.79,208.82,18610.0,193.1899,193.1899,192.9681,192.9958,18610.0
2021-07-16 14:15:00,208.84,208.95,208.73,208.76,18442.0,193.0143,193.116,192.9126,192.9404,18442.0
2021-07-16 14:20:00,208.75,208.78,208.47,208.52,44532.0,192.9311,192.9588,192.6723,192.7185,44532.0
2021-07-16 14:25:00,208.5,208.54,208.18,208.18,34343.0,192.7001,192.737,192.4043,192.4043,34343.0
2021-07-16 14:30:00,208.16,208.24,207.92,208.05,119571.0,192.3858,192.4598,192.164,192.2842,119571.0
2021-07-16 14:35:00,208.1,208.1,207.86,207.91,26428.0,192.3304,192.3304,192.1086,192.1548,26428.0
2021-07-16 14:40:00,207.97,208.12,207.81,207.84,48432.0,192.2102,192.3489,192.0624,192.0901,48432.0
2021-07-16 14:45:00,207.84,208.05,207.82,207.9,41958.0,192.0901,192.2842,192.0716,192.1455,41958.0
2021-07-16 14:50:00,207.88,208.01,207.7,207.84,53598.0,192.127,192.2472,191.9607,192.0901,53598.0
2021-07-16 14:55:00,207.85,207.88,207.51,207.54,57259.0,192.0993,192.127,191.7851,191.8128,57259.0
2021-07-16 15:00:00,207.55,207.55,207.13,207.19,55868.0,191.8221,191.8221,191.4339,191.4893,55868.0
2021-07-16 15:05:00,207.18,207.31,207.01,207.05,82794.0,191.4801,191.6002,191.323,191.3599,82794.0
2021-07-16 15:10:00,207.06,207.48,207.06,207.41,63416.0,191.3692,191.7574,191.3692,191.6927,63416.0
2021-07-16 15:15:00,207.42,207.88,207.37,207.88,44288.0,191.7019,192.127,191.6557,192.127,44288.0
2021-07-16 15:20:00,207.86,207.9,207.6,207.6,33430.0,192.1086,192.1455,191.8683,191.8683,33430.0
2021-07-16 15:25:00,207.62,207.63,207.4,207.54,33127.0,191.8868,191.896,191.6834,191.8128,33127.0
2021-07-16 15:30:00,207.53,207.6,207.29,207.41,51767.0,191.8036,191.8683,191.5818,191.6927,51767.0
2021-07-16 15:35:00,207.4,207.64,207.23,207.6,60340.0,191.6834,191.9052,191.5263,191.8683,60340.0
2021-07-16 15:40:00,207.61,207.92,207.54,207.76,39609.0,191.8775,192.164,191.8128,192.0161,39609.0
2021-07-16 15:45:00,207.76,207.8,207.66,207.72,47188.0,192.0161,192.0531,191.9237,191.9792,47188.0
2021-07-16 15:50:00,207.71,207.91,207.57,207.84,59807.0,191.9699,192.1548,191.8405,192.0901,59807.0
2021-07-16 15:55:00,207.85,208.07,207.68,207.94,176962.0,192.0993,192.3026,191.9422,192.1825,176962.0
2021-07-19 09:30:00,201.99,203.13,200.75,202.85,181526.0,187.7038,188.7631,186.5515,188.5029,181526.0
2021-07-19 09:35:00,202.82,203.75,202.64,203.13,70619.0,188.4751,189.3393,188.3078,188.7631,70619.0
2021-07-19 09:40:00,203.08,203.09,201.9,202.12,87107.0,188.7167,188.726,187.6201,187.8246,87107.0
2021-07-19 09:45:00,202.14,202.3,201.9,201.93,51964.0,187.8432,187.9918,187.6201,187.648,51964.0
2021-07-19 09:50:00,201.92,201.92,200.8,200.91,64248.0,187.6387,187.6387,186.5979,186.7002,64248.0
2021-07-19 09:55:00,200.93,201.29,200.6,201.24,101699.0,186.7187,187.0533,186.4121,187.0068,101699.0
2021-07-19 10:00:00,201.15,201.37,200.29,200.53,74947.0,186.9232,187.1276,186.124,186.347,74947.0
2021-07-19 10:05:00,200.44,201.24,200.17,201.24,45724.0,186.2634,187.0068,186.0125,187.0068,45724.0
2021-07-19 10:10:00,201.18,201.23,200.73,200.73,39629.0,186.9511,186.9975,186.5329,186.5329,39629.0
2021-07-19 10:15:00,200.85,200.85,200.04,200.1,46854.0,186.6444,186.6444,185.8917,185.9474,46854.0
2021-07-19 10:20:00,200.07,200.57,199.43,200.16,86557.0,185.9196,186.3842,185.3248,186.0032,86557.0
2021-07-19 10:25:00,200.14,200.42,199.92,200.35,29775.0,185.9846,186.2448,185.7802,186.1798,29775.0
2021-07-19 10:30:00,200.33,200.48,200.07,200.43,38619.0,186.1612,186.3006,185.9196,186.2541,38619.0
2021-07-19 10:35:00,200.46,201.2,200.41,201.03,60099.0,186.282,186.9696,186.2355,186.8117,60099.0
2021-07-19 10:40:00,201.08,201.19,200.64,201.14,36578.0,186.8581,186.9603,186.4492,186.9139,36578.0
2021-07-19 10:45:00,201.11,201.69,201.04,201.51,55491.0,186.886,187.425,186.821,187.2577,55491.0
2021-07-19 10:50:00,201.54,201.55,200.71,200.73,33568.0,187.2856,187.2949,186.5143,186.5329,33568.0
2021-07-19 10:55:00,200.75,200.77,200.43,200.44,34824.0,186.5515,186.5701,186.2541,186.2634,34824.0
2021-07-19 11:00:00,200.46,200.5,199.23,200.14,134986.0,186.282,186.3191,185.139,185.9846,134986.0
2021-07-19 11:05:00,200.12,200.57,199.72,200.57,47960.0,185.966,186.3842,185.5943,186.3842,47960.0
2021-07-19 11:10:00,200.49,200.7,200.33,200.62,43744.0,186.3099,186.505,186.1612,186.4307,43744.0
2021-07-19 11:15:00,200.7,201.42,200.7,201.25,23454.0,186.505,187.1741,186.505,187.0161,23454.0
2021-07-19 11:20:00,201.21,201.29,200.53,200.69,19705.0,186.9789,187.0533,186.347,186.4957,19705.0
2021-07-19 11:25:00,200.73,200.92,200.58,200.78,20906.0,186.5329,186.7094,186.3935,186.5793,20906.0
2021-07-19 11:30:00,200.78,201.33,200.58,201.31,16671.0,186.5793,187.0904,186.3935,187.0719,16671.0
2021-07-19 11:35:00,201.21,201.53,201.03,201.53,25890.0,186.9789,187.2763,186.8117,187.2763,25890.0
2021-07-19 11:40:00,201.55,202.31,201.44,202.27,38967.0,187.2949,188.0011,187.1927,187.964,38967.0
2021-07-19 11:45:00,202.28,202.75,202.25,202.64,43289.0,187.9733,188.41,187.9454,188.3078,43289.0
2021-07-19 11:50:00,202.68,202.84,202.41,202.58,23755.0,188.345,188.4936,188.0941,188.252,23755.0
2021-07-19 11:55:00,202.5,203.24,202.49,203.18,33543.0,188.1777,188.8654,188.1684,188.8096,33543.0
2021-07-19 12:00:00,203.15,203.15,202.2,202.49,31620.0,188.7817,188.7817,187.8989,188.1684,31620.0
2021-07-19 12:05:00,202.45,202.6,202.11,202.24,13581.0,188.1312,188.2706,187.8153,187.9361,13581.0
2021-07-19 12:10:00,202.24,202.26,202.0,202.09,25526.0,187.9361,187.9547,187.7131,187.7967,25526.0
2021-07-19 12:15:00,202.08,202.4,202.05,202.34,14304.0,187.7874,188.0848,187.7595,188.029,14304.0
2021-07-19 12:20:00,202.37,202.44,202.15,202.29,13996.0,188.0569,188.1219,187.8524,187.9825,13996.0
2021-07-19 12:25:00,202.39,202.4,201.81,201.81,9952.0,188.0755,188.0848,187.5365,187.5365,9952.0
2021-07-19 12:30:00,201.76,201.91,201.53,201.68,20517.0,187.49,187.6294,187.2763,187.4157,20517.0
2021-07-19 12:35:00,201.68,201.94,201.55,201.85,22770.0,187.4157,187.6573,187.2949,187.5737,22770.0
2021-07-19 12:40:00,201.87,201.94,201.43,201.63,25824.0,187.5923,187.6573,187.1834,187.3692,25824.0
2021-07-19 12:45:00,201.67,202.0,201.63,201.83,14022.0,187.4064,187.7131,187.3692,187.5551,14022.0
2021-07-19 12:50:00,201.85,202.46,201.73,202.32,76014.0,187.5737,188.1405,187.4622,188.0104,76014.0
2021-07-19 12:55:00,202.21,202.61,202.07,202.53,16342.0,187.9082,188.2799,187.7781,188.2056,16342.0
2021-07-19 13:00:00,202.51,202.84,202.42,202.7,10910.0,188.187,188.4936,188.1034,188.3635,10910.0
2021-07-19 13:05:00,202.68,202.93,202.46,202.82,33071.0,188.345,188.5773,188.1405,188.4751,33071.0
2021-07-19 13:10:00,202.76,202.88,202.5,202.65,17952.0,188.4193,188.5308,188.1777,188.3171,17952.0
2021-07-19 13:15:00,202.7,202.77,202.36,202.42,20221.0,188.3635,188.4286,188.0476,188.1034,20221.0
2021-07-19 13:20:00,202.38,202.51,202.12,202.25,14380.0,188.0662,188.187,187.8246,187.9454,14380.0
2021-07-19 13:25:00,202.22,202.32,202.04,202.31,25944.0,187.9175,188.0104,187.7502,188.0011,25944.0
2021-07-19 13:30:00,202.19,202.23,201.99,202.12,13007.0,187.8896,187.9268,187.7038,187.8246,13007.0
2021-07-19 13:35:00,202.12,202.49,202.12,202.35,22747.0,187.8246,188.1684,187.8246,188.0383,22747.0
2021-07-19 13:40:00,202.4,202.53,201.95,202.21,19616.0,188.0848,188.2056,187.6666,187.9082,19616.0
2021-07-19 13:45:00,202.21,202.5,201.62,201.65,35097.0,187.9082,188.1777,187.3599,187.3878,35097.0
2021-07-19 13:50:00,201.65,201.81,201.39,201.77,28179.0,187.3878,187.5365,187.1462,187.4993,28179.0
2021-07-19 13:55:00,201.82,201.93,201.52,201.66,18031.0,187.5458,187.648,187.267,187.3971,18031.0
2021-07-19 14:00:00,201.71,202.35,201.7,202.12,14173.0,187.4436,188.0383,187.4343,187.8246,14173.0
2021-07-19 14:05:00,202.17,202.17,201.67,201.71,17232.0,187.871,187.871,187.4064,187.4436,17232.0
2021-07-19 14:10:00,201.77,202.14,201.67,201.96,38050.0,187.4993,187.8432,187.4064,187.6759,38050.0
2021-07-19 14:15:00,201.97,202.12,201.91,202.03,16059.0,187.6852,187.8246,187.6294,187.7409,16059.0
2021-07-19 14:20:00,202.04,202.08,201.91,201.95,12994.0,187.7502,187.7874,187.6294,187.6666,12994.0
2021-07-19 14:25:00,201.9,201.98,201.66,201.96,21846.0,187.6201,187.6945,187.3971,187.6759,21846.0
2021-07-19 14:30:00,201.99,201.99,201.64,201.82,17415.0,187.7038,187.7038,187.3785,187.5458,17415.0
2021-07-19 14:35:00,201.85,201.87,201.04,201.11,50478.0,187.5737,187.5923,186.821,186.886,50478.0
2021-07-19 14:40:00,201.12,201.53,200.97,201.49,34886.0,186.8953,187.2763,186.7559,187.2391,34886.0
2021-07-19 14:45:00,201.49,201.63,201.34,201.57,44060.0,187.2391,187.3692,187.0997,187.3135,44060.0
2021-07-19 14:50:00,201.59,201.9,201.47,201.61,147951.0,187.3321,187.6201,187.2205,187.3506,147951.0
2021-07-19 14:55:00,201.61,202.01,201.6,201.72,22902.0,187.3506,187.7224,187.3413,187.4529,22902.0
2021-07-19 15:00:00,201.68,201.8,201.39,201.77,13511.0,187.4157,187.5272,187.1462,187.4993,13511.0
2021-07-19 15:05:00,201.81,201.81,201.41,201.69,44882.0,187.5365,187.5365,187.1648,187.425,44882.0
2021-07-19 15:10:00,201.74,202.01,201.63,201.71,25400.0,187.4714,187.7224,187.3692,187.4436,25400.0
2021-07-19 15:15:00,201.71,201.87,201.47,201.52,23012.0,187.4436,187.5923,187.2205,187.267,23012.0
2021-07-19 15:20:00,201.6,201.74,201.5,201.61,18604.0,187.3413,187.4714,187.2484,187.3506,18604.0
2021-07-19 15:25:00,201.64,202.0,201.63,201.84,22855.0,187.3785,187.7131,187.3692,187.5644,22855.0
2021-07-19 15:30:00,201.87,202.19,201.87,202.19,24670.0,187.5923,187.8896,187.5923,187.8896,24670.0
2021-07-19 15:35:00,202.18,202.4,202.0,202.36,22455.0,187.8803,188.0848,187.7131,188.0476,22455.0
2021-07-19 15:40:00,202.37,202.37,201.9,202.11,38450.0,188.0569,188.0569,187.6201,187.8153,38450.0
2021-07-19 15:45:00,202.1,202.33,201.9,202.27,73660.0,187.806,188.0197,187.6201,187.964,73660.0
2021-07-19 15:50:00,202.26,202.58,202.08,202.54,59889.0,187.9547,188.252,187.7874,188.2149,59889.0
2021-07-19 15:55:00,202.56,203.35,202.39,203.15,215097.0,188.2335,188.9676,188.0755,188.7817,215097.0
2021-07-20 09:30:00,203.04,203.58,202.3,203.12,93132.0,188.6795,189.1813,187.9918,188.7538,93132.0
2021-07-20 09:35:00,203.21,203.58,202.51,203.37,39914.0,188.8375,189.1813,188.187,188.9862,39914.0
2021-07-20 09:40:00,203.26,203.62,202.5,203.43,42396.0,188.8839,189.2185,188.1777,189.0419,42396.0
2021-07-20 09:45:00,203.45,204.12,203.25,204.12,55755.0,189.0605,189.6831,188.8746,189.6831,55755.0
2021-07-20 09:50:00,204.11,204.8,203.92,204.55,71321.0,189.6738,190.315,189.4973,190.0827,71321.0
2021-07-20 09:55:00,204.59,205.23,204.59,204.95,41787.0,190.1199,190.7146,190.1199,190.4544,41787.0
2021-07-20 10:00:00,205.03,206.0,204.99,205.65,34952.0,190.5288,191.4301,190.4916,191.1049,34952.0
2021-07-20 10:05:00,205.77,206.24,205.41,205.54,54076.0,191.2164,191.6532,190.8819,191.0027,54076.0
2021-07-20 10:10:00,205.46,205.9,205.1,205.59,23998.0,190.9283,191.3372,190.5938,191.0491,23998.0
2021-07-20 10:15:00,205.72,206.5,205.59,206.5,19117.0,191.17,191.8948,191.0491,191.8948,19117.0
2021-07-20 10:20:00,206.45,206.71,206.34,206.59,20376.0,191.8483,192.0899,191.7461,191.9784,20376.0
2021-07-20 10:25:00,206.61,207.13,206.41,206.47,42729.0,191.997,192.4802,191.8111,191.8669,42729.0
2021-07-20 10:30:00,206.44,206.74,206.27,206.54,27899.0,191.839,192.1178,191.6811,191.932,27899.0
2021-07-20 10:35:00,206.53,206.82,205.98,206.3,26940.0,191.9227,192.1922,191.4116,191.7089,26940.0
2021-07-20 10:40:00,206.32,206.83,206.32,206.76,16881.0,191.7275,192.2014,191.7275,192.1364,16881.0
2021-07-20 10:45:00,206.72,206.81,206.45,206.68,11745.0,192.0992,192.1829,191.8483,192.0621,11745.0
2021-07-20 10:50:00,206.66,206.85,206.57,206.68,16062.0,192.0435,192.22,191.9598,192.0621,16062.0
2021-07-20 10:55:00,206.65,207.04,206.62,207.04,16372.0,192.0342,192.3966,192.0063,192.3966,16372.0
2021-07-20 11:00:00,207.05,207.2,206.9,206.98,25358.0,192.4059,192.5453,192.2665,192.3408,25358.0
2021-07-20 11:05:00,207.03,207.16,206.47,206.7,39814.0,192.3873,192.5081,191.8669,192.0806,39814.0
2021-07-20 11:10:00,206.65,206.92,206.37,206.41,34748.0,192.0342,192.2851,191.774,191.8111,34748.0
2021-07-20 11:15:00,206.36,206.65,206.19,206.57,28735.0,191.7647,192.0342,191.6067,191.9598,28735.0
2021-07-20 11:20:00,206.62,207.08,206.61,207.03,17788.0,192.0063,192.4338,191.997,192.3873,17788.0
2021-07-20 11:25:00,206.93,207.07,206.81,206.96,37766.0,192.2944,192.4245,192.1829,192.3222,37766.0
2021-07-20 11:30:00,206.93,207.47,206.9,207.43,39956.0,192.2944,192.7962,192.2665,192.759,39956.0
2021-07-20 11:35:00,207.45,207.74,207.36,207.59,52541.0,192.7776,193.0471,192.694,192.9077,52541.0
2021-07-20 11:40:00,207.58,207.69,207.33,207.67,32699.0,192.8984,193.0006,192.6661,192.982,32699.0
2021-07-20 11:45:00,207.69,207.9,207.59,207.75,17002.0,193.0006,193.1958,192.9077,193.0564,17002.0
2021-07-20 11:50:00,207.78,208.15,207.75,208.11,29323.0,193.0843,193.4281,193.0564,193.3909,29323.0
2021-07-20 11:55:00,208.15,208.33,208.11,208.31,24045.0,193.4281,193.5954,193.3909,193.5768,24045.0
2021-07-20 12:00:00,208.28,208.4,208.03,208.08,30583.0,193.5489,193.6604,193.3166,193.363,30583.0
2021-07-20 12:05:00,208.02,208.1,207.12,207.35,52613.0,193.3073,193.3816,192.4709,192.6847,52613.0
2021-07-20 12:10:00,207.3,207.63,207.15,207.51,14121.0,192.6382,192.9449,192.4988,192.8333,14121.0
2021-07-20 12:15:00,207.53,207.93,207.52,207.67,21992.0,192.8519,193.2236,192.8426,192.982,21992.0
2021-07-20 12:20:00,207.62,207.92,207.58,207.84,12692.0,192.9356,193.2144,192.8984,193.14,12692.0
2021-07-20 12:25:00,207.86,207.86,207.56,207.57,12777.0,193.1586,193.1586,192.8798,192.8891,12777.0
2021-07-20 12:30:00,207.63,208.01,207.56,207.92,14720.0,192.9449,193.298,192.8798,193.2144,14720.0
2021-07-20 12:35:00,208.03,208.08,207.84,207.95,8427.0,193.3166,193.363,193.14,193.2422,8427.0
2021-07-20 12:40:00,207.95,208.15,207.93,208.07,9789.0,193.2422,193.4281,193.2236,193.3537,9789.0
2021-07-20 12:45:00,208.08,208.4,207.95,208.4,15366.0,193.363,193.6604,193.2422,193.6604,15366.0
2021-07-20 12:50:00,208.4,208.44,208.13,208.19,21286.0,193.6604,193.6976,193.4095,193.4653,21286.0
2021-07-20 12:55:00,208.14,208.18,207.74,207.93,17866.0,193.4188,193.456,193.0471,193.2236,17866.0
2021-07-20 13:00:00,207.95,208.04,207.23,207.23,17979.0,193.2422,193.3259,192.5732,192.5732,17979.0
2021-07-20 13:05:00,207.25,207.4,207.12,207.26,18458.0,192.5917,192.7311,192.4709,192.601,18458.0
2021-07-20 13:10:00,207.22,207.36,207.08,207.34,16267.0,192.5639,192.694,192.4338,192.6754,16267.0
2021-07-20 13:15:00,207.37,207.4,206.97,207.06,33750.0,192.7033,192.7311,192.3315,192.4152,33750.0
2021-07-20 13:20:00,207.02,207.34,206.99,207.09,20379.0,192.378,192.6754,192.3501,192.4431,20379.0
2021-07-20 13:25:00,207.09,207.32,206.97,206.97,10729.0,192.4431,192.6568,192.3315,192.3315,10729.0
2021-07-20 13:30:00,207.05,207.33,207.04,207.26,15622.0,192.4059,192.6661,192.3966,192.601,15622.0
2021-07-20 13:35:00,207.2,207.36,207.13,207.28,10888.0,192.5453,192.694,192.4802,192.6196,10888.0
2021-07-20 13:40:00,207.32,207.32,207.12,207.2,13955.0,192.6568,192.6568,192.4709,192.5453,13955.0
2021-07-20 13:45:00,207.16,207.24,206.72,206.88,21096.0,192.5081,192.5824,192.0992,192.2479,21096.0
2021-07-20 13:50:00,206.86,207.19,206.86,207.06,16144.0,192.2293,192.536,192.2293,192.4152,16144.0
2021-07-20 13:55:00,207.06,207.45,207.06,207.28,18247.0,192.4152,192.7776,192.4152,192.6196,18247.0
2021-07-20 14:00:00,207.31,207.73,207.31,207.62,13339.0,192.6475,193.0378,192.6475,192.9356,13339.0
2021-07-20 14:05:00,207.63,207.9,207.59,207.8,14000.0,192.9449,193.1958,192.9077,193.1028,14000.0
2021-07-20 14:10:00,207.81,207.93,207.73,207.87,17355.0,193.1121,193.2236,193.0378,193.1679,17355.0
2021-07-20 14:15:00,207.87,208.12,207.87,207.96,23247.0,193.1679,193.4002,193.1679,193.2515,23247.0
2021-07-20 14:20:00,207.95,207.96,207.74,207.75,15372.0,193.2422,193.2515,193.0471,193.0564,15372.0
2021-07-20 14:25:00,207.75,207.82,207.61,207.77,12185.0,193.0564,193.1214,192.9263,193.075,12185.0
2021-07-20 14:30:00,207.77,207.82,207.68,207.73,10969.0,193.075,193.1214,192.9913,193.0378,10969.0
2021-07-20 14:35:00,207.75,207.85,207.61,207.61,9896.0,193.0564,193.1493,192.9263,192.9263,9896.0
2021-07-20 14:40:00,207.63,207.86,207.62,207.75,16417.0,192.9449,193.1586,192.9356,193.0564,16417.0
2021-07-20 14:45:00,207.75,207.85,207.55,207.55,13716.0,193.0564,193.1493,192.8705,192.8705,13716.0
2021-07-20 14:50:00,207.54,207.86,207.54,207.77,14040.0,192.8612,193.1586,192.8612,193.075,14040.0
2021-07-20 14:55:00,207.7,207.89,207.62,207.81,15153.0,193.0099,193.1865,192.9356,193.1121,15153.0
2021-07-20 15:00:00,207.84,207.86,207.7,207.75,7737.0,193.14,193.1586,193.0099,193.0564,7737.0
2021-07-20 15:05:00,207.77,208.05,207.76,207.99,19635.0,193.075,193.3352,193.0657,193.2794,19635.0
2021-07-20 15:10:00,208.07,208.5,208.07,208.37,20393.0,193.3537,193.7533,193.3537,193.6325,20393.0
2021-07-20 15:15:00,208.35,208.53,208.21,208.46,59458.0,193.6139,193.7812,193.4838,193.7162,59458.0
2021-07-20 15:20:00,208.48,208.63,208.48,208.53,17340.0,193.7347,193.8741,193.7347,193.7812,17340.0
2021-07-20 15:25:00,208.51,208.54,208.25,208.39,27409.0,193.7626,193.7905,193.521,193.6511,27409.0
2021-07-20 15:30:00,208.33,208.33,207.77,207.77,37540.0,193.5954,193.5954,193.075,193.075,37540.0
2021-07-20 15:35:00,207.75,208.16,207.69,208.07,23309.0,193.0564,193.4374,193.0006,193.3537,23309.0
2021-07-20 15:40:00,208.05,208.13,207.86,207.91,23043.0,193.3352,193.4095,193.1586,193.2051,23043.0
2021-07-20 15:45:00,207.93,208.19,207.87,208.14,27752.0,193.2236,193.4653,193.1679,193.4188,27752.0
2021-07-20 15:50:00,208.14,208.44,207.94,208.25,67371.0,193.4188,193.6976,193.2329,193.521,67371.0
2021-07-20 15:55:00,208.24,208.31,207.94,207.98,108961.0,193.5117,193.5768,193.2329,193.2701,108961.0
2021-07-21 09:30:00,208.72,209.17,207.57,208.53,88353.0,193.9578,194.3759,192.8891,193.7812,88353.0
2021-07-21 09:35:00,208.54,208.69,208.18,208.69,58338.0,193.7905,193.9299,193.456,193.9299,58338.0
2021-07-21 09:40:00,208.74,209.86,208.73,209.79,49230.0,193.9764,195.0171,193.9671,194.9521,49230.0
2021-07-21 09:45:00,209.75,210.4,209.39,210.39,61423.0,194.9149,195.5189,194.5804,195.5097,61423.0
2021-07-21 09:50:00,210.4,210.75,210.18,210.39,45674.0,195.5189,195.8442,195.3145,195.5097,45674.0
2021-07-21 09:55:00,210.36,210.52,210.12,210.17,30140.0,195.4818,195.6305,195.2588,195.3052,30140.0
2021-07-21 10:00:00,210.07,210.44,209.78,209.81,38239.0,195.2123,195.5561,194.9428,194.9707,38239.0
2021-07-21 10:05:00,209.8,210.14,209.72,210.11,69109.0,194.9614,195.2773,194.887,195.2495,69109.0
2021-07-21 10:10:00,210.1,210.46,209.96,210.31,15665.0,195.2402,195.5747,195.1101,195.4353,15665.0
2021-07-21 10:15:00,210.44,210.93,210.33,210.81,65675.0,195.5561,196.0115,195.4539,195.8999,65675.0
2021-07-21 10:20:00,210.81,210.85,209.96,210.12,27596.0,195.8999,195.9371,195.1101,195.2588,27596.0
2021-07-21 10:25:00,210.05,210.28,209.48,209.59,31984.0,195.1937,195.4074,194.664,194.7662,31984.0
2021-07-21 10:30:00,209.47,209.47,208.85,208.97,43155.0,194.6547,194.6547,194.0786,194.1901,43155.0
2021-07-21 10:35:00,209.01,209.39,208.73,209.29,51515.0,194.2273,194.5804,193.9671,194.4875,51515.0
2021-07-21 10:40:00,209.34,209.59,209.23,209.49,18420.0,194.5339,194.7662,194.4317,194.6733,18420.0
2021-07-21 10:45:00,209.57,209.74,209.2,209.38,13809.0,194.7477,194.9056,194.4038,194.5711,13809.0
2021-07-21 10:50:00,209.55,209.6,209.32,209.36,13243.0,194.7291,194.7755,194.5153,194.5525,13243.0
2021-07-21 10:55:00,209.36,209.55,209.3,209.36,11383.0,194.5525,194.7291,194.4967,194.5525,11383.0
2021-07-21 11:00:00,209.39,209.55,209.24,209.31,9511.0,194.5804,194.7291,194.441,194.506,9511.0
2021-07-21 11:05:00,209.32,209.55,208.95,209.02,10178.0,194.5153,194.7291,194.1715,194.2366,10178.0
2021-07-21 11:10:00,208.95,209.09,208.83,208.98,17107.0,194.1715,194.3016,194.06,194.1994,17107.0
2021-07-21 11:15:00,209.0,209.29,208.97,209.25,29500.0,194.218,194.4875,194.1901,194.4503,29500.0
2021-07-21 11:20:00,209.25,209.42,209.2,209.26,13846.0,194.4503,194.6083,194.4038,194.4596,13846.0
2021-07-21 11:25:00,209.32,209.44,209.02,209.09,11174.0,194.5153,194.6268,194.2366,194.3016,11174.0
2021-07-21 11:30:00,209.12,209.5,209.0,209.43,19237.0,194.3295,194.6826,194.218,194.6176,19237.0
2021-07-21 11:35:00,209.49,209.57,209.42,209.44,28024.0,194.6733,194.7477,194.6083,194.6268,28024.0
2021-07-21 11:40:00,209.41,209.75,209.41,209.75,30507.0,194.599,194.9149,194.599,194.9149,30507.0
2021-07-21 11:45:00,209.75,210.37,209.71,210.3,32696.0,194.9149,195.4911,194.8777,195.426,32696.0
2021-07-21 11:50:00,210.36,210.5,210.29,210.4,42619.0,195.4818,195.6119,195.4167,195.5189,42619.0
2021-07-21 11:55:00,210.47,210.48,210.32,210.41,13109.0,195.584,195.5933,195.4446,195.5282,13109.0
2021-07-21 12:00:00,210.45,210.48,210.19,210.2,11159.0,195.5654,195.5933,195.3238,195.3331,11159.0
2021-07-21 12:05:00,210.2,210.25,210.11,210.21,13057.0,195.3331,195.3796,195.2495,195.3424,13057.0
2021-07-21 12:10:00,210.22,210.27,210.08,210.16,11803.0,195.3517,195.3981,195.2216,195.2959,11803.0
2021-07-21 12:15:00,210.14,210.19,209.9,210.16,12841.0,195.2773,195.3238,195.0543,195.2959,12841.0
2021-07-21 12:20:00,210.17,210.25,210.01,210.19,10818.0,195.3052,195.3796,195.1565,195.3238,10818.0
2021-07-21 12:25:00,210.13,210.25,210.05,210.25,8300.0,195.268,195.3796,195.1937,195.3796,8300.0
2021-07-21 12:30:00,210.23,210.25,210.1,210.13,9138.0,195.361,195.3796,195.2402,195.268,9138.0
2021-07-21 12:35:00,210.07,210.25,209.97,210.25,6479.0,195.2123,195.3796,195.1194,195.3796,6479.0
2021-07-21 12:40:00,210.2,210.22,210.1,210.2,8150.0,195.3331,195.3517,195.2402,195.3331,8150.0
2021-07-21 12:45:00,210.22,210.22,209.86,209.95,7868.0,195.3517,195.3517,195.0171,195.1008,7868.0
2021-07-21 12:50:00,209.92,210.08,209.9,210.06,11087.0,195.0729,195.2216,195.0543,195.203,11087.0
2021-07-21 12:55:00,210.06,210.06,209.82,209.88,5857.0,195.203,195.203,194.98,195.0357,5857.0
2021-07-21 13:00:00,209.89,210.25,209.88,210.25,33877.0,195.045,195.3796,195.0357,195.3796,33877.0
2021-07-21 13:05:00,210.25,210.41,210.0,210.04,14400.0,195.3796,195.5282,195.1472,195.1844,14400.0
2021-07-21 13:10:00,210.02,210.03,209.84,209.84,18043.0,195.1658,195.1751,194.9986,194.9986,18043.0
2021-07-21 13:15:00,209.82,209.96,209.72,209.78,12453.0,194.98,195.1101,194.887,194.9428,12453.0
2021-07-21 13:20:00,209.78,210.0,209.73,209.88,15282.0,194.9428,195.1472,194.8963,195.0357,15282.0
2021-07-21 13:25:00,209.88,210.0,209.87,209.97,10251.0,195.0357,195.1472,195.0264,195.1194,10251.0
2021-07-21 13:30:00,210.0,210.3,209.92,210.28,39178.0,195.1472,195.426,195.0729,195.4074,39178.0
2021-07-21 13:35:00,210.3,210.3,210.09,210.1,13314.0,195.426,195.426,195.2309,195.2402,13314.0
2021-07-21 13:40:00,210.12,210.12,210.03,210.04,5995.0,195.2588,195.2588,195.1751,195.1844,5995.0
2021-07-21 13:45:00,210.05,210.27,210.05,210.23,36135.0,195.1937,195.3981,195.1937,195.361,36135.0
2021-07-21 13:50:00,210.28,210.49,210.27,210.39,13865.0,195.4074,195.6026,195.3981,195.5097,13865.0
2021-07-21 13:55:00,210.39,210.45,210.3,210.45,24335.0,195.5097,195.5654,195.426,195.5654,24335.0
2021-07-21 14:00:00,210.45,210.45,210.27,210.42,9972.0,195.5654,195.5654,195.3981,195.5375,9972.0
2021-07-21 14:05:00,210.45,210.45,210.4,210.45,13249.0,195.5654,195.5654,195.5189,195.5654,13249.0
2021-07-21 14:10:00,210.45,210.46,210.33,210.36,29318.0,195.5654,195.5747,195.4539,195.4818,29318.0
2021-07-21 14:15:00,210.33,210.6,210.32,210.58,33744.0,195.4539,195.7048,195.4446,195.6862,33744.0
2021-07-21 14:20:00,210.58,210.58,210.2,210.37,13778.0,195.6862,195.6862,195.3331,195.4911,13778.0
2021-07-21 14:25:00,210.36,210.43,210.27,210.28,7518.0,195.4818,195.5468,195.3981,195.4074,7518.0
2021-07-21 14:30:00,210.29,210.35,210.26,210.26,6090.0,195.4167,195.4725,195.3888,195.3888,6090.0
2021-07-21 14:35:00,210.25,210.37,210.22,210.33,22427.0,195.3796,195.4911,195.3517,195.4539,22427.0
2021-07-21 14:40:00,210.36,210.4,210.32,210.32,4985.0,195.4818,195.5189,195.4446,195.4446,4985.0
2021-07-21 14:45:00,210.33,210.4,210.28,210.37,18309.0,195.4539,195.5189,195.4074,195.4911,18309.0
2021-07-21 14:50:00,210.37,210.43,210.37,210.38,20501.0,195.4911,195.5468,195.4911,195.5004,20501.0
2021-07-21 14:55:00,210.36,210.45,210.35,210.45,5700.0,195.4818,195.5654,195.4725,195.5654,5700.0
2021-07-21 15:00:00,210.45,210.45,210.36,210.43,11510.0,195.5654,195.5654,195.4818,195.5468,11510.0
2021-07-21 15:05:00,210.43,210.51,210.41,210.49,30885.0,195.5468,195.6212,195.5282,195.6026,30885.0
2021-07-21 15:10:00,210.5,210.74,210.5,210.59,26499.0,195.6119,195.8349,195.6119,195.6955,26499.0
2021-07-21 15:15:00,210.62,210.68,210.5,210.6,19804.0,195.7234,195.7791,195.6119,195.7048,19804.0
2021-07-21 15:20:00,210.6,210.69,210.55,210.57,10380.0,195.7048,195.7884,195.6583,195.6769,10380.0
2021-07-21 15:25:00,210.56,210.56,210.3,210.45,19890.0,195.6676,195.6676,195.426,195.5654,19890.0
2021-07-21 15:30:00,210.45,210.5,210.42,210.5,29154.0,195.5654,195.6119,195.5375,195.6119,29154.0
2021-07-21 15:35:00,210.5,210.74,210.5,210.52,36515.0,195.6119,195.8349,195.6119,195.6305,36515.0
2021-07-21 15:40:00,210.55,210.57,210.45,210.46,17155.0,195.6583,195.6769,195.5654,195.5747,17155.0
2021-07-21 15:45:00,210.45,210.59,210.42,210.55,22890.0,195.5654,195.6955,195.5375,195.6583,22890.0
2021-07-21 15:50:00,210.53,210.82,210.36,210.74,69752.0,195.6398,195.9092,195.4818,195.8349,69752.0
2021-07-21 15:55:00,210.77,210.96,210.59,210.72,151745.0,195.8628,196.0393,195.6955,195.8163,151745.0
2021-07-22 09:30:00,211.0,211.38,209.91,210.34,53872.0,196.0765,196.4296,195.0636,195.4632,53872.0
2021-07-22 09:35:00,210.21,210.22,209.0,209.55,28223.0,195.3424,195.3517,194.218,194.7291,28223.0
2021-07-22 09:40:00,209.85,210.45,209.49,210.29,24194.0,195.0078,195.5654,194.6733,195.4167,24194.0
2021-07-22 09:45:00,210.3,210.8,209.86,209.86,21579.0,195.426,195.8907,195.0171,195.0171,21579.0
2021-07-22 09:50:00,210.03,210.38,209.41,209.69,15076.0,195.1751,195.5004,194.599,194.8592,15076.0
2021-07-22 09:55:00,209.82,209.82,209.18,209.45,16824.0,194.98,194.98,194.3852,194.6361,16824.0
2021-07-22 10:00:00,209.48,209.77,208.94,209.0,16389.0,194.664,194.9335,194.1622,194.218,16389.0
2021-07-22 10:05:00,209.03,209.46,208.95,209.45,14713.0,194.2458,194.6454,194.1715,194.6361,14713.0
2021-07-22 10:10:00,209.45,210.0,209.37,209.79,13789.0,194.6361,195.1472,194.5618,194.9521,13789.0
2021-07-22 10:15:00,209.72,209.79,209.44,209.73,11663.0,194.887,194.9521,194.6268,194.8963,11663.0
2021-07-22 10:20:00,209.67,209.89,209.23,209.24,12918.0,194.8406,195.045,194.4317,194.441,12918.0
2021-07-22 10:25:00,209.28,209.46,209.08,209.23,12392.0,194.4782,194.6454,194.2923,194.4317,12392.0
2021-07-22 10:30:00,209.21,209.56,209.19,209.32,15328.0,194.4131,194.7384,194.3945,194.5153,15328.0
2021-07-22 10:35:00,209.33,209.47,209.13,209.32,13775.0,194.5246,194.6547,194.3388,194.5153,13775.0
2021-07-22 10:40:00,209.33,209.56,209.25,209.42,14225.0,194.5246,194.7384,194.4503,194.6083,14225.0
2021-07-22 10:45:00,209.38,209.44,209.05,209.17,13951.0,194.5711,194.6268,194.2644,194.3759,13951.0
2021-07-22 10:50:00,209.15,209.42,209.1,209.39,13312.0,194.3574,194.6083,194.3109,194.5804,13312.0
2021-07-22 10:55:00,209.33,209.42,208.79,208.79,19793.0,194.5246,194.6083,194.0228,194.0228,19793.0
2021-07-22 11:00:00,208.8,209.03,208.54,208.75,13462.0,194.0321,194.2458,193.7905,193.9856,13462.0
2021-07-22 11:05:00,208.73,209.05,208.67,208.98,10246.0,193.9671,194.2644,193.9113,194.1994,10246.0
2021-07-22 11:10:00,209.0,209.0,208.67,208.85,11564.0,194.218,194.218,193.9113,194.0786,11564.0
2021-07-22 11:15:00,208.81,208.94,208.71,208.8,10984.0,194.0414,194.1622,193.9485,194.0321,10984.0
2021-07-22 11:20:00,208.83,209.14,208.8,209.14,15720.0,194.06,194.3481,194.0321,194.3481,15720.0
2021-07-22 11:25:00,209.08,209.1,208.7,208.87,11667.0,194.2923,194.3109,193.9392,194.0972,11667.0
2021-07-22 11:30:00,208.87,209.12,208.64,208.71,11627.0,194.0972,194.3295,193.8834,193.9485,11627.0
2021-07-22 11:35:00,208.7,209.18,208.7,209.07,12745.0,193.9392,194.3852,193.9392,194.283,12745.0
2021-07-22 11:40:00,208.98,209.02,208.81,208.84,8538.0,194.1994,194.2366,194.0414,194.0693,8538.0
2021-07-22 11:45:00,208.88,209.01,208.81,208.92,8697.0,194.1065,194.2273,194.0414,194.1436,8697.0
2021-07-22 11:50:00,208.87,208.98,208.75,208.91,8473.0,194.0972,194.1994,193.9856,194.1343,8473.0
2021-07-22 11:55:00,208.94,208.94,208.8,208.88,5435.0,194.1622,194.1622,194.0321,194.1065,5435.0
2021-07-22 12:00:00,208.85,209.1,208.73,209.0,8239.0,194.0786,194.3109,193.9671,194.218,8239.0
2021-07-22 12:05:00,209.07,209.2,208.94,208.94,12387.0,194.283,194.4038,194.1622,194.1622,12387.0
2021-07-22 12:10:00,208.97,209.1,208.97,209.05,6680.0,194.1901,194.3109,194.1901,194.2644,6680.0
2021-07-22 12:15:00,209.1,209.22,209.08,209.1,10540.0,194.3109,194.4224,194.2923,194.3109,10540.0
2021-07-22 12:20:00,209.13,209.17,208.98,208.99,12985.0,194.3388,194.3759,194.1994,194.2087,12985.0
2021-07-22 12:25:00,209.0,209.2,208.95,209.17,9153.0,194.218,194.4038,194.1715,194.3759,9153.0
2021-07-22 12:30:00,209.18,209.42,209.16,209.25,9754.0,194.3852,194.6083,194.3666,194.4503,9754.0
2021-07-22 12:35:00,209.27,209.44,209.27,209.36,6610.0,194.4689,194.6268,194.4689,194.5525,6610.0
2021-07-22 12:40:00,209.35,209.55,209.35,209.53,7333.0,194.5432,194.7291,194.5432,194.7105,7333.0
2021-07-22 12:45:00,209.52,209.68,209.49,209.63,7735.0,194.7012,194.8499,194.6733,194.8034,7735.0
2021-07-22 12:50:00,209.65,209.89,209.59,209.8,8848.0,194.822,195.045,194.7662,194.9614,8848.0
2021-07-22 12:55:00,209.79,209.92,209.79,209.83,7043.0,194.9521,195.0729,194.9521,194.9893,7043.0
2021-07-22 13:00:00,209.86,209.91,209.77,209.88,11510.0,195.0171,195.0636,194.9335,195.0357,11510.0
2021-07-22 13:05:00,209.91,210.12,209.89,209.99,10942.0,195.0636,195.2588,195.045,195.1379,10942.0
2021-07-22 13:10:00,209.98,210.17,209.94,210.15,40549.0,195.1287,195.3052,195.0915,195.2866,40549.0
2021-07-22 13:15:00,210.18,210.18,209.9,209.91,19755.0,195.3145,195.3145,195.0543,195.0636,19755.0
2021-07-22 13:20:00,209.92,209.95,209.69,209.77,4231.0,195.0729,195.1008,194.8592,194.9335,4231.0
2021-07-22 13:25:00,209.8,209.89,209.64,209.74,4834.0,194.9614,195.045,194.8127,194.9056,4834.0
2021-07-22 13:30:00,209.77,209.77,209.62,209.76,4392.0,194.9335,194.9335,194.7941,194.9242,4392.0
2021-07-22 13:35:00,209.81,209.86,209.77,209.83,3640.0,194.9707,195.0171,194.9335,194.9893,3640.0
2021-07-22 13:40:00,209.86,210.0,209.82,209.96,6408.0,195.0171,195.1472,194.98,195.1101,6408.0
2021-07-22 13:45:00,209.98,209.98,209.83,209.93,4162.0,195.1287,195.1287,194.9893,195.0822,4162.0
2021-07-22 13:50:00,209.93,209.98,209.83,209.9,9279.0,195.0822,195.1287,194.9893,195.0543,9279.0
2021-07-22 13:55:00,209.91,210.05,209.87,210.0,21824.0,195.0636,195.1937,195.0264,195.1472,21824.0
2021-07-22 14:00:00,210.0,210.15,210.0,210.02,10481.0,195.1472,195.2866,195.1472,195.1658,10481.0
2021-07-22 14:05:00,210.06,210.16,209.99,210.07,16705.0,195.203,195.2959,195.1379,195.2123,16705.0
2021-07-22 14:10:00,210.08,210.19,209.98,210.11,9951.0,195.2216,195.3238,195.1287,195.2495,9951.0
2021-07-22 14:15:00,210.13,210.17,210.0,210.05,5555.0,195.268,195.3052,195.1472,195.1937,5555.0
2021-07-22 14:20:00,210.07,210.12,209.89,209.89,7838.0,195.2123,195.2588,195.045,195.045,7838.0
2021-07-22 14:25:00,209.92,210.0,209.84,209.87,9287.0,195.0729,195.1472,194.9986,195.0264,9287.0
2021-07-22 14:30:00,209.9,209.9,209.8,209.88,5630.0,195.0543,195.0543,194.9614,195.0357,5630.0
2021-07-22 14:35:00,209.84,209.87,209.61,209.66,15287.0,194.9986,195.0264,194.7848,194.8313,15287.0
2021-07-22 14:40:00,209.69,209.69,209.47,209.63,9533.0,194.8592,194.8592,194.6547,194.8034,9533.0
2021-07-22 14:45:00,209.65,209.77,209.65,209.75,7465.0,194.822,194.9335,194.822,194.9149,7465.0
2021-07-22 14:50:00,209.73,209.74,209.61,209.73,6781.0,194.8963,194.9056,194.7848,194.8963,6781.0
2021-07-22 14:55:00,209.72,209.9,209.71,209.84,7632.0,194.887,195.0543,194.8777,194.9986,7632.0
2021-07-22 15:00:00,209.87,209.92,209.79,209.84,5681.0,195.0264,195.0729,194.9521,194.9986,5681.0
2021-07-22 15:05:00,209.84,209.84,209.72,209.76,6659.0,194.9986,194.9986,194.887,194.9242,6659.0
2021-07-22 15:10:00,209.74,209.74,209.57,209.57,8707.0,194.9056,194.9056,194.7477,194.7477,8707.0
2021-07-22 15:15:00,209.55,209.63,209.51,209.58,9306.0,194.7291,194.8034,194.6919,194.7569,9306.0
2021-07-22 15:20:00,209.59,209.65,209.57,209.59,29051.0,194.7662,194.822,194.7477,194.7662,29051.0
2021-07-22 15:25:00,209.58,209.68,209.57,209.59,9440.0,194.7569,194.8499,194.7477,194.7662,9440.0
2021-07-22 15:30:00,209.61,209.61,209.29,209.44,13870.0,194.7848,194.7848,194.4875,194.6268,13870.0
2021-07-22 15:35:00,209.44,209.52,209.09,209.33,24271.0,194.6268,194.7012,194.3016,194.5246,24271.0
2021-07-22 15:40:00,209.32,209.62,209.22,209.62,19487.0,194.5153,194.7941,194.4224,194.7941,19487.0
2021-07-22 15:45:00,209.59,209.61,209.44,209.52,14715.0,194.7662,194.7848,194.6268,194.7012,14715.0
2021-07-22 15:50:00,209.52,209.53,209.26,209.31,23953.0,194.7012,194.7105,194.4596,194.506,23953.0
2021-07-22 15:55:00,209.3,209.4,209.05,209.09,51474.0,194.4967,194.5897,194.2644,194.3016,51474.0
2021-07-23 09:30:00,209.5,210.33,209.32,209.84,68303.0,194.6826,195.4539,194.5153,194.9986,68303.0
2021-07-23 09:35:00,209.87,210.37,209.22,209.3,72831.0,195.0264,195.4911,194.4224,194.4967,72831.0
2021-07-23 09:40:00,209.5,210.0,209.46,209.72,55652.0,194.6826,195.1472,194.6454,194.887,55652.0
2021-07-23 09:45:00,209.74,209.81,208.79,208.92,21765.0,194.9056,194.9707,194.0228,194.1436,21765.0
2021-07-23 09:50:00,208.87,208.87,207.86,207.96,48242.0,194.0972,194.0972,193.1586,193.2515,48242.0
2021-07-23 09:55:00,208.0,208.45,207.89,208.08,31775.0,193.2887,193.7069,193.1865,193.363,31775.0
2021-07-23 10:00:00,208.22,208.81,208.07,208.55,17275.0,193.4931,194.0414,193.3537,193.7998,17275.0
2021-07-23 10:05:00,208.56,209.29,208.56,209.07,16560.0,193.8091,194.4875,193.8091,194.283,16560.0
2021-07-23 10:10:00,209.09,209.16,208.6,208.87,17954.0,194.3016,194.3666,193.8463,194.0972,17954.0
2021-07-23 10:15:00,208.95,209.18,208.72,208.72,21183.0,194.1715,194.3852,193.9578,193.9578,21183.0
2021-07-23 10:20:00,208.69,209.36,208.58,209.12,13685.0,193.9299,194.5525,193.8277,194.3295,13685.0
2021-07-23 10:25:00,209.11,209.33,209.01,209.32,10665.0,194.3202,194.5246,194.2273,194.5153,10665.0
2021-07-23 10:30:00,209.34,209.39,209.01,209.05,10099.0,194.5339,194.5804,194.2273,194.2644,10099.0
2021-07-23 10:35:00,209.04,209.41,209.01,209.02,8742.0,194.2551,194.599,194.2273,194.2366,8742.0
2021-07-23 10:40:00,209.04,209.38,209.04,209.27,6078.0,194.2551,194.5711,194.2551,194.4689,6078.0
2021-07-23 10:45:00,209.24,209.47,209.16,209.39,8471.0,194.441,194.6547,194.3666,194.5804,8471.0
2021-07-23 10:50:00,209.47,209.52,209.24,209.32,13906.0,194.6547,194.7012,194.441,194.5153,13906.0
2021-07-23 10:55:00,209.22,209.41,209.18,209.37,5315.0,194.4224,194.599,194.3852,194.5618,5315.0
2021-07-23 11:00:00,209.4,209.52,209.26,209.47,11135.0,194.5897,194.7012,194.4596,194.6547,11135.0
2021-07-23 11:05:00,209.4,209.57,209.27,209.36,11473.0,194.5897,194.7477,194.4689,194.5525,11473.0
2021-07-23 11:10:00,209.38,209.41,208.93,208.97,7965.0,194.5711,194.599,194.1529,194.1901,7965.0
2021-07-23 11:15:00,208.93,209.01,208.76,208.8,15081.0,194.1529,194.2273,193.9949,194.0321,15081.0
2021-07-23 11:20:00,208.8,208.93,208.67,208.81,19498.0,194.0321,194.1529,193.9113,194.0414,19498.0
2021-07-23 11:25:00,208.79,209.06,208.77,209.05,7429.0,194.0228,194.2737,194.0042,194.2644,7429.0
2021-07-23 11:30:00,209.01,209.3,209.0,209.09,9250.0,194.2273,194.4967,194.218,194.3016,9250.0
2021-07-23 11:35:00,209.1,209.48,209.1,209.43,12813.0,194.3109,194.664,194.3109,194.6176,12813.0
2021-07-23 11:40:00,209.43,209.47,208.95,209.02,5519.0,194.6176,194.6547,194.1715,194.2366,5519.0
2021-07-23 11:45:00,208.97,208.97,208.68,208.81,10115.0,194.1901,194.1901,193.9206,194.0414,10115.0
2021-07-23 11:50:00,208.83,208.88,208.62,208.63,18263.0,194.06,194.1065,193.8648,193.8741,18263.0
2021-07-23 11:55:00,208.63,208.71,208.5,208.6,12958.0,193.8741,193.9485,193.7533,193.8463,12958.0
2021-07-23 12:00:00,208.6,208.81,208.5,208.71,40531.0,193.8463,194.0414,193.7533,193.9485,40531.0
2021-07-23 12:05:00,208.8,208.86,208.66,208.74,11350.0,194.0321,194.0879,193.902,193.9764,11350.0
2021-07-23 12:10:00,208.66,209.07,208.65,209.01,29372.0,193.902,194.283,193.8927,194.2273,29372.0
2021-07-23 12:15:00,209.05,209.05,208.66,208.7,12130.0,194.2644,194.2644,193.902,193.9392,12130.0
2021-07-23 12:20:00,208.74,208.77,208.5,208.68,9189.0,193.9764,194.0042,193.7533,193.9206,9189.0
2021-07-23 12:25:00,208.66,208.96,208.58,208.91,11306.0,193.902,194.1808,193.8277,194.1343,11306.0
2021-07-23 12:30:00,208.92,208.97,208.65,208.69,5854.0,194.1436,194.1901,193.8927,193.9299,5854.0
2021-07-23 12:35:00,208.69,208.79,208.6,208.69,14881.0,193.9299,194.0228,193.8463,193.9299,14881.0
2021-07-23 12:40:00,208.7,208.7,208.47,208.58,4594.0,193.9392,193.9392,193.7255,193.8277,4594.0
2021-07-23 12:45:00,208.54,208.55,208.29,208.3,12553.0,193.7905,193.7998,193.5582,193.5675,12553.0
2021-07-23 12:50:00,208.29,208.44,208.29,208.36,10307.0,193.5582,193.6976,193.5582,193.6232,10307.0
2021-07-23 12:55:00,208.31,208.66,208.31,208.63,5988.0,193.5768,193.902,193.5768,193.8741,5988.0
2021-07-23 13:00:00,208.62,208.78,208.57,208.75,7615.0,193.8648,194.0135,193.8184,193.9856,7615.0
2021-07-23 13:05:00,208.73,208.88,208.72,208.77,5383.0,193.9671,194.1065,193.9578,194.0042,5383.0
2021-07-23 13:10:00,208.78,208.87,208.71,208.87,8693.0,194.0135,194.0972,193.9485,194.0972,8693.0
2021-07-23 13:15:00,208.87,208.9,208.71,208.89,8739.0,194.0972,194.125,193.9485,194.1157,8739.0
2021-07-23 13:20:00,208.86,208.86,208.72,208.79,7188.0,194.0879,194.0879,193.9578,194.0228,7188.0
2021-07-23 13:25:00,208.79,208.91,208.76,208.83,7179.0,194.0228,194.1343,193.9949,194.06,7179.0
2021-07-23 13:30:00,208.81,208.89,208.78,208.89,6486.0,194.0414,194.1157,194.0135,194.1157,6486.0
2021-07-23 13:35:00,208.91,208.99,208.89,208.97,14308.0,194.1343,194.2087,194.1157,194.1901,14308.0
2021-07-23 13:40:00,209.0,209.1,208.97,209.08,8136.0,194.218,194.3109,194.1901,194.2923,8136.0
2021-07-23 13:45:00,209.06,209.34,209.03,209.28,13685.0,194.2737,194.5339,194.2458,194.4782,13685.0
2021-07-23 13:50:00,209.29,209.33,209.05,209.07,7451.0,194.4875,194.5246,194.2644,194.283,7451.0
2021-07-23 13:55:00,209.1,209.2,209.1,209.16,3800.0,194.3109,194.4038,194.3109,194.3666,3800.0
2021-07-23 14:00:00,209.16,209.16,208.95,208.99,6028.0,194.3666,194.3666,194.1715,194.2087,6028.0
2021-07-23 14:05:00,209.03,209.14,208.99,209.09,11857.0,194.2458,194.3481,194.2087,194.3016,11857.0
2021-07-23 14:10:00,209.06,209.26,209.06,209.08,6057.0,194.2737,194.4596,194.2737,194.2923,6057.0
2021-07-23 14:15:00,209.1,209.13,208.9,208.99,14808.0,194.3109,194.3388,194.125,194.2087,14808.0
2021-07-23 14:20:00,208.97,209.1,208.94,208.95,7632.0,194.1901,194.3109,194.1622,194.1715,7632.0
2021-07-23 14:25:00,208.95,209.16,208.94,209.16,6970.0,194.1715,194.3666,194.1622,194.3666,6970.0
2021-07-23 14:30:00,209.13,209.23,208.99,209.03,7334.0,194.3388,194.4317,194.2087,194.2458,7334.0
2021-07-23 14:35:00,209.06,209.25,208.98,209.21,12296.0,194.2737,194.4503,194.1994,194.4131,12296.0
2021-07-23 14:40:00,209.17,209.22,209.1,209.16,5730.0,194.3759,194.4224,194.3109,194.3666,5730.0
2021-07-23 14:45:00,209.17,209.18,209.09,209.13,8656.0,194.3759,194.3852,194.3016,194.3388,8656.0
2021-07-23 14:50:00,209.08,209.18,208.94,209.04,11513.0,194.2923,194.3852,194.1622,194.2551,11513.0
2021-07-23 14:55:00,209.06,209.09,208.94,209.07,6615.0,194.2737,194.3016,194.1622,194.283,6615.0
2021-07-23 15:00:00,209.09,209.12,208.88,209.01,11575.0,194.3016,194.3295,194.1065,194.2273,11575.0
2021-07-23 15:05:00,209.01,209.03,208.89,208.93,6560.0,194.2273,194.2458,194.1157,194.1529,6560.0
2021-07-23 15:10:00,208.93,209.01,208.7,208.72,12734.0,194.1529,194.2273,193.9392,193.9578,12734.0
2021-07-23 15:15:00,208.74,208.84,208.71,208.78,11998.0,193.9764,194.0693,193.9485,194.0135,11998.0
2021-07-23 15:20:00,208.8,208.96,208.8,208.91,9755.0,194.0321,194.1808,194.0321,194.1343,9755.0
2021-07-23 15:25:00,208.94,209.08,208.85,209.08,17592.0,194.1622,194.2923,194.0786,194.2923,17592.0
2021-07-23 15:30:00,209.1,209.37,209.1,209.32,11927.0,194.3109,194.5618,194.3109,194.5153,11927.0
2021-07-23 15:35:00,209.35,209.64,209.34,209.56,20416.0,194.5432,194.8127,194.5339,194.7384,20416.0
2021-07-23 15:40:00,209.55,209.77,209.46,209.68,31578.0,194.7291,194.9335,194.6454,194.8499,31578.0
2021-07-23 15:45:00,209.7,209.73,209.54,209.64,31495.0,194.8685,194.8963,194.7198,194.8127,31495.0
2021-07-23 15:50:00,209.64,209.79,209.56,209.66,47353.0,194.8127,194.9521,194.7384,194.8313,47353.0
2021-07-23 15:55:00,209.66,209.75,209.51,209.54,73321.0,194.8313,194.9149,194.6919,194.7198,73321.0
2021-07-26 09:30:00,209.84,211.04,209.5,210.7,60074.0,194.9986,196.1137,194.6826,195.7977,60074.0
2021-07-26 09:35:00,210.82,211.32,210.4,210.94,41827.0,195.9092,196.3739,195.5189,196.0208,41827.0
2021-07-26 09:40:00,211.02,211.13,210.29,210.32,20539.0,196.0951,196.1973,195.4167,195.4446,20539.0
2021-07-26 09:45:00,210.37,210.96,210.35,210.81,12238.0,195.4911,196.0393,195.4725,195.8999,12238.0
2021-07-26 09:50:00,210.77,211.79,210.7,211.61,38391.0,195.8628,196.8106,195.7977,196.6434,38391.0
2021-07-26 09:55:00,211.6,212.07,211.58,211.82,31089.0,196.6341,197.0708,196.6155,196.8385,31089.0
2021-07-26 10:00:00,211.81,211.81,211.39,211.44,20955.0,196.8292,196.8292,196.4389,196.4854,20955.0
2021-07-26 10:05:00,211.4,211.61,211.13,211.21,10332.0,196.4482,196.6434,196.1973,196.2717,10332.0
2021-07-26 10:10:00,211.22,211.25,210.84,210.9,13525.0,196.281,196.3088,195.9278,195.9836,13525.0
2021-07-26 10:15:00,210.89,211.12,210.66,210.92,19140.0,195.9743,196.188,195.7606,196.0022,19140.0
2021-07-26 10:20:00,211.0,211.13,210.8,210.86,17913.0,196.0765,196.1973,195.8907,195.9464,17913.0
2021-07-26 10:25:00,210.89,211.1,210.84,211.09,8558.0,195.9743,196.1694,195.9278,196.1601,8558.0
2021-07-26 10:30:00,211.08,211.09,210.25,210.51,26099.0,196.1509,196.1601,195.3796,195.6212,26099.0
2021-07-26 10:35:00,210.45,210.49,209.87,210.07,27160.0,195.5654,195.6026,195.0264,195.2123,27160.0
2021-07-26 10:40:00,210.02,210.3,209.84,209.84,20439.0,195.1658,195.426,194.9986,194.9986,20439.0
2021-07-26 10:45:00,209.86,210.49,209.85,210.49,6908.0,195.0171,195.6026,195.0078,195.6026,6908.0
2021-07-26 10:50:00,210.64,210.99,210.56,210.99,8042.0,195.742,196.0672,195.6676,196.0672,8042.0
2021-07-26 10:55:00,211.0,211.14,210.88,211.09,15617.0,196.0765,196.2066,195.965,196.1601,15617.0
2021-07-26 11:00:00,211.06,211.15,210.87,210.88,16381.0,196.1323,196.2159,195.9557,195.965,16381.0
2021-07-26 11:05:00,210.95,211.3,210.89,211.25,9624.0,196.03,196.3553,195.9743,196.3088,9624.0
2021-07-26 11:10:00,211.25,211.38,211.23,211.25,19335.0,196.3088,196.4296,196.2902,196.3088,19335.0
2021-07-26 11:15:00,211.27,211.59,211.17,211.54,22703.0,196.3274,196.6248,196.2345,196.5783,22703.0
2021-07-26 11:20:00,211.51,211.51,211.29,211.4,9756.0,196.5504,196.5504,196.346,196.4482,9756.0
2021-07-26 11:25:00,211.38,211.39,211.19,211.31,12850.0,196.4296,196.4389,196.2531,196.3646,12850.0
2021-07-26 11:30:00,211.35,211.63,211.08,211.62,10221.0,196.4018,196.662,196.1509,196.6527,10221.0
2021-07-26 11:35:00,211.66,211.89,211.65,211.73,12137.0,196.6898,196.9036,196.6805,196.7549,12137.0
2021-07-26 11:40:00,211.72,211.82,211.61,211.61,13872.0,196.7456,196.8385,196.6434,196.6434,13872.0
2021-07-26 11:45:00,211.6,211.81,211.6,211.63,6798.0,196.6341,196.8292,196.6341,196.662,6798.0
2021-07-26 11:50:00,211.65,211.65,211.45,211.48,5950.0,196.6805,196.6805,196.4947,196.5226,5950.0
2021-07-26 11:55:00,211.46,211.46,211.13,211.25,9605.0,196.504,196.504,196.1973,196.3088,9605.0
2021-07-26 12:00:00,211.25,211.25,210.91,210.96,10312.0,196.3088,196.3088,195.9929,196.0393,10312.0
2021-07-26 12:05:00,210.9,210.95,210.73,210.92,9867.0,195.9836,196.03,195.8256,196.0022,9867.0
2021-07-26 12:10:00,210.92,211.07,210.9,210.96,6083.0,196.0022,196.1416,195.9836,196.0393,6083.0
2021-07-26 12:15:00,211.05,211.05,210.86,210.97,8092.0,196.123,196.123,195.9464,196.0486,8092.0
2021-07-26 12:20:00,210.99,211.26,210.99,211.17,5608.0,196.0672,196.3181,196.0672,196.2345,5608.0
2021-07-26 12:25:00,211.14,211.33,211.14,211.19,16487.0,196.2066,196.3832,196.2066,196.2531,16487.0
2021-07-26 12:30:00,211.22,211.58,211.22,211.39,10718.0,196.281,196.6155,196.281,196.4389,10718.0
2021-07-26 12:35:00,211.41,211.57,211.34,211.4,8255.0,196.4575,196.6062,196.3925,196.4482,8255.0
2021-07-26 12:40:00,211.38,211.38,211.16,211.18,14000.0,196.4296,196.4296,196.2252,196.2438,14000.0
2021-07-26 12:45:00,211.15,211.34,211.13,211.25,5940.0,196.2159,196.3925,196.1973,196.3088,5940.0
2021-07-26 12:50:00,211.26,211.39,211.14,211.19,5154.0,196.3181,196.4389,196.2066,196.2531,5154.0
2021-07-26 12:55:00,211.19,211.3,211.13,211.27,6266.0,196.2531,196.3553,196.1973,196.3274,6266.0
2021-07-26 13:00:00,211.3,211.36,210.88,210.88,8308.0,196.3553,196.411,195.965,195.965,8308.0
2021-07-26 13:05:00,210.84,211.03,210.75,210.92,10514.0,195.9278,196.1044,195.8442,196.0022,10514.0
2021-07-26 13:10:00,210.94,210.94,210.6,210.68,7760.0,196.0208,196.0208,195.7048,195.7791,7760.0
2021-07-26 13:15:00,210.7,210.74,210.57,210.64,4297.0,195.7977,195.8349,195.6769,195.742,4297.0
2021-07-26 13:20:00,210.62,210.78,210.62,210.65,3592.0,195.7234,195.8721,195.7234,195.7513,3592.0
2021-07-26 13:25:00,210.69,210.78,210.64,210.77,4956.0,195.7884,195.8721,195.742,195.8628,4956.0
2021-07-26 13:30:00,210.77,210.85,210.61,210.66,6026.0,195.8628,195.9371,195.7141,195.7606,6026.0
2021-07-26 13:35:00,210.68,210.81,210.63,210.81,4695.0,195.7791,195.8999,195.7327,195.8999,4695.0
2021-07-26 13:40:00,210.84,210.91,210.79,210.84,8360.0,195.9278,195.9929,195.8814,195.9278,8360.0
2021-07-26 13:45:00,210.84,210.93,210.78,210.92,8030.0,195.9278,196.0115,195.8721,196.0022,8030.0
2021-07-26 13:50:00,210.91,210.94,210.8,210.9,5117.0,195.9929,196.0208,195.8907,195.9836,5117.0
2021-07-26 13:55:00,210.91,211.07,210.85,210.99,19816.0,195.9929,196.1416,195.9371,196.0672,19816.0
2021-07-26 14:00:00,211.01,211.1,210.83,210.91,12119.0,196.0858,196.1694,195.9185,195.9929,12119.0
2021-07-26 14:05:00,210.93,210.93,210.8,210.87,5331.0,196.0115,196.0115,195.8907,195.9557,5331.0
2021-07-26 14:10:00,210.93,210.95,210.81,210.93,9388.0,196.0115,196.03,195.8999,196.0115,9388.0
2021-07-26 14:15:00,210.9,211.4,210.9,211.36,15844.0,195.9836,196.4482,195.9836,196.411,15844.0
2021-07-26 14:20:00,211.39,211.4,211.03,211.04,8969.0,196.4389,196.4482,196.1044,196.1137,8969.0
2021-07-26 14:25:00,211.07,211.1,210.98,211.09,4461.0,196.1416,196.1694,196.0579,196.1601,4461.0
2021-07-26 14:30:00,211.1,211.18,211.06,211.14,6856.0,196.1694,196.2438,196.1323,196.2066,6856.0
2021-07-26 14:35:00,211.19,211.21,211.04,211.13,7641.0,196.2531,196.2717,196.1137,196.1973,7641.0
2021-07-26 14:40:00,211.15,211.16,211.07,211.12,6208.0,196.2159,196.2252,196.1416,196.188,6208.0
2021-07-26 14:45:00,211.14,211.19,211.11,211.15,6001.0,196.2066,196.2531,196.1787,196.2159,6001.0
2021-07-26 14:50:00,211.13,211.18,211.02,211.04,6597.0,196.1973,196.2438,196.0951,196.1137,6597.0
2021-07-26 14:55:00,211.04,211.05,210.85,210.96,13266.0,196.1137,196.123,195.9371,196.0393,13266.0
2021-07-26 15:00:00,211.0,211.03,210.86,210.87,5435.0,196.0765,196.1044,195.9464,195.9557,5435.0
2021-07-26 15:05:00,210.88,210.94,210.84,210.94,4269.0,195.965,196.0208,195.9278,196.0208,4269.0
2021-07-26 15:10:00,210.92,210.97,210.87,210.96,9166.0,196.0022,196.0486,195.9557,196.0393,9166.0
2021-07-26 15:15:00,210.95,211.09,210.93,211.02,11098.0,196.03,196.1601,196.0115,196.0951,11098.0
2021-07-26 15:20:00,211.06,211.1,210.98,211.06,14091.0,196.1323,196.1694,196.0579,196.1323,14091.0
2021-07-26 15:25:00,211.08,211.18,211.03,211.14,11202.0,196.1509,196.2438,196.1044,196.2066,11202.0
2021-07-26 15:30:00,211.15,211.15,210.95,211.07,13659.0,196.2159,196.2159,196.03,196.1416,13659.0
2021-07-26 15:35:00,211.12,211.21,211.04,211.17,13447.0,196.188,196.2717,196.1137,196.2345,13447.0
2021-07-26 15:40:00,211.2,211.2,211.02,211.09,20454.0,196.2624,196.2624,196.0951,196.1601,20454.0
2021-07-26 15:45:00,211.08,211.1,210.98,211.04,12846.0,196.1509,196.1694,196.0579,196.1137,12846.0
2021-07-26 15:50:00,211.05,211.21,210.85,211.07,26654.0,196.123,196.2717,195.9371,196.1416,26654.0
2021-07-26 15:55:00,211.07,211.09,210.85,211.04,72508.0,196.1416,196.1601,195.9371,196.1137,72508.0
2021-07-27 09:30:00,207.53,208.86,207.0,207.92,137260.0,192.8519,194.0879,192.3594,193.2144,137260.0
2021-07-27 09:35:00,207.92,207.99,207.08,207.19,52447.0,193.2144,193.2794,192.4338,192.536,52447.0
2021-07-27 09:40:00,207.27,207.93,207.12,207.88,34162.0,192.6103,193.2236,192.4709,193.1772,34162.0
2021-07-27 09:45:00,208.02,209.44,207.88,209.27,26724.0,193.3073,194.6268,193.1772,194.4689,26724.0
2021-07-27 09:50:00,209.33,209.42,208.89,209.25,18451.0,194.5246,194.6083,194.1157,194.4503,18451.0
2021-07-27 09:55:00,209.31,209.58,209.11,209.34,27831.0,194.506,194.7569,194.3202,194.5339,27831.0
2021-07-27 10:00:00,209.49,209.57,209.17,209.33,15453.0,194.6733,194.7477,194.3759,194.5246,15453.0
2021-07-27 10:05:00,209.37,209.63,209.0,209.33,25113.0,194.5618,194.8034,194.218,194.5246,25113.0
2021-07-27 10:10:00,209.18,209.18,208.58,208.66,20307.0,194.3852,194.3852,193.8277,193.902,20307.0
2021-07-27 10:15:00,208.7,209.43,208.69,209.36,18402.0,193.9392,194.6176,193.9299,194.5525,18402.0
2021-07-27 10:20:00,209.37,209.85,209.25,209.82,30183.0,194.5618,195.0078,194.4503,194.98,30183.0
2021-07-27 10:25:00,209.84,209.92,209.7,209.84,21810.0,194.9986,195.0729,194.8685,194.9986,21810.0
2021-07-27 10:30:00,209.83,210.15,209.8,210.08,19594.0,194.9893,195.2866,194.9614,195.2216,19594.0
2021-07-27 10:35:00,210.12,210.42,210.05,210.34,15161.0,195.2588,195.5375,195.1937,195.4632,15161.0
2021-07-27 10:40:00,210.39,210.59,210.1,210.21,12818.0,195.5097,195.6955,195.2402,195.3424,12818.0
2021-07-27 10:45:00,210.19,210.3,209.75,210.09,10458.0,195.3238,195.426,194.9149,195.2309,10458.0
2021-07-27 10:50:00,210.14,210.52,209.94,210.5,23116.0,195.2773,195.6305,195.0915,195.6119,23116.0
2021-07-27 10:55:00,210.52,210.85,210.49,210.78,14165.0,195.6305,195.9371,195.6026,195.8721,14165.0
2021-07-27 11:00:00,210.79,211.06,210.72,211.02,13643.0,195.8814,196.1323,195.8163,196.0951,13643.0
2021-07-27 11:05:00,211.0,211.01,210.71,210.91,13056.0,196.0765,196.0858,195.807,195.9929,13056.0
2021-07-27 11:10:00,210.97,211.0,210.79,210.8,9595.0,196.0486,196.0765,195.8814,195.8907,9595.0
2021-07-27 11:15:00,210.8,210.87,210.39,210.4,11617.0,195.8907,195.9557,195.5097,195.5189,11617.0
2021-07-27 11:20:00,210.34,210.4,209.97,210.12,8870.0,195.4632,195.5189,195.1194,195.2588,8870.0
2021-07-27 11:25:00,210.11,210.32,209.89,210.11,25021.0,195.2495,195.4446,195.045,195.2495,25021.0
2021-07-27 11:30:00,210.04,210.08,209.49,209.85,17209.0,195.1844,195.2216,194.6733,195.0078,17209.0
2021-07-27 11:35:00,209.76,209.85,209.38,209.53,7406.0,194.9242,195.0078,194.5711,194.7105,7406.0
2021-07-27 11:40:00,209.32,209.72,209.32,209.61,11505.0,194.5153,194.887,194.5153,194.7848,11505.0
2021-07-27 11:45:00,209.59,209.63,209.41,209.57,11615.0,194.7662,194.8034,194.599,194.7477,11615.0
2021-07-27 11:50:00,209.56,209.85,209.5,209.8,13037.0,194.7384,195.0078,194.6826,194.9614,13037.0
2021-07-27 11:55:00,209.72,210.06,209.67,209.89,21297.0,194.887,195.203,194.8406,195.045,21297.0
2021-07-27 12:00:00,209.78,209.78,209.25,209.29,16793.0,194.9428,194.9428,194.4503,194.4875,16793.0
2021-07-27 12:05:00,209.24,209.24,208.99,209.16,9705.0,194.441,194.441,194.2087,194.3666,9705.0
2021-07-27 12:10:00,209.17,209.17,208.45,208.53,11767.0,194.3759,194.3759,193.7069,193.7812,11767.0
2021-07-27 12:15:00,208.56,208.65,208.24,208.34,17374.0,193.8091,193.8927,193.5117,193.6046,17374.0
2021-07-27 12:20:00,208.36,208.59,208.32,208.41,7607.0,193.6232,193.837,193.5861,193.6697,7607.0
2021-07-27 12:25:00,208.44,208.61,208.36,208.61,12681.0,193.6976,193.8555,193.6232,193.8555,12681.0
2021-07-27 12:30:00,208.55,208.55,208.41,208.5,11236.0,193.7998,193.7998,193.6697,193.7533,11236.0
2021-07-27 12:35:00,208.46,208.71,208.44,208.63,9929.0,193.7162,193.9485,193.6976,193.8741,9929.0
2021-07-27 12:40:00,208.61,208.87,208.52,208.84,7735.0,193.8555,194.0972,193.7719,194.0693,7735.0
2021-07-27 12:45:00,208.82,208.84,208.7,208.74,7392.0,194.0507,194.0693,193.9392,193.9764,7392.0
2021-07-27 12:50:00,208.86,208.89,208.75,208.78,10711.0,194.0879,194.1157,193.9856,194.0135,10711.0
2021-07-27 12:55:00,208.74,209.08,208.69,208.98,17152.0,193.9764,194.2923,193.9299,194.1994,17152.0
2021-07-27 13:00:00,208.97,209.2,208.97,209.15,16838.0,194.1901,194.4038,194.1901,194.3574,16838.0
2021-07-27 13:05:00,209.15,209.37,209.13,209.14,42015.0,194.3574,194.5618,194.3388,194.3481,42015.0
2021-07-27 13:10:00,209.09,209.29,209.04,209.14,19930.0,194.3016,194.4875,194.2551,194.3481,19930.0
2021-07-27 13:15:00,209.13,209.13,208.97,209.12,9469.0,194.3388,194.3388,194.1901,194.3295,9469.0
2021-07-27 13:20:00,209.16,209.16,208.77,208.79,15701.0,194.3666,194.3666,194.0042,194.0228,15701.0
2021-07-27 13:25:00,208.81,208.92,208.75,208.92,3991.0,194.0414,194.1436,193.9856,194.1436,3991.0
2021-07-27 13:30:00,208.92,208.95,208.71,208.71,5681.0,194.1436,194.1715,193.9485,193.9485,5681.0
2021-07-27 13:35:00,208.7,208.93,208.7,208.93,6667.0,193.9392,194.1529,193.9392,194.1529,6667.0
2021-07-27 13:40:00,208.95,209.22,208.88,209.15,11792.0,194.1715,194.4224,194.1065,194.3574,11792.0
2021-07-27 13:45:00,209.2,209.28,209.06,209.22,13808.0,194.4038,194.4782,194.2737,194.4224,13808.0
2021-07-27 13:50:00,209.24,209.35,209.22,209.27,11474.0,194.441,194.5432,194.4224,194.4689,11474.0
2021-07-27 13:55:00,209.28,209.37,209.23,209.28,13467.0,194.4782,194.5618,194.4317,194.4782,13467.0
2021-07-27 14:00:00,209.23,209.23,208.89,208.99,17746.0,194.4317,194.4317,194.1157,194.2087,17746.0
2021-07-27 14:05:00,209.01,209.24,208.85,209.24,27522.0,194.2273,194.441,194.0786,194.441,27522.0
2021-07-27 14:10:00,209.24,209.36,209.24,209.33,16438.0,194.441,194.5525,194.441,194.5246,16438.0
2021-07-27 14:15:00,209.31,209.71,209.24,209.65,35901.0,194.506,194.8777,194.441,194.822,35901.0
2021-07-27 14:20:00,209.64,209.64,209.46,209.63,12764.0,194.8127,194.8127,194.6454,194.8034,12764.0
2021-07-27 14:25:00,209.66,209.66,209.36,209.39,12528.0,194.8313,194.8313,194.5525,194.5804,12528.0
2021-07-27 14:30:00,209.41,209.49,209.35,209.4,10939.0,194.599,194.6733,194.5432,194.5897,10939.0
2021-07-27 14:35:00,209.38,209.71,209.38,209.53,15439.0,194.5711,194.8777,194.5711,194.7105,15439.0
2021-07-27 14:40:00,209.58,209.61,209.41,209.45,9151.0,194.7569,194.7848,194.599,194.6361,9151.0
2021-07-27 14:45:00,209.52,209.67,209.48,209.58,12610.0,194.7012,194.8406,194.664,194.7569,12610.0
2021-07-27 14:50:00,209.6,209.68,209.13,209.13,12138.0,194.7755,194.8499,194.3388,194.3388,12138.0
2021-07-27 14:55:00,209.17,209.3,209.14,209.2,9511.0,194.3759,194.4967,194.3481,194.4038,9511.0
2021-07-27 15:00:00,209.26,209.45,209.26,209.37,7561.0,194.4596,194.6361,194.4596,194.5618,7561.0
2021-07-27 15:05:00,209.38,209.61,209.38,209.53,7770.0,194.5711,194.7848,194.5711,194.7105,7770.0
2021-07-27 15:10:00,209.53,209.53,209.32,209.36,7595.0,194.7105,194.7105,194.5153,194.5525,7595.0
2021-07-27 15:15:00,209.36,209.51,209.35,209.47,7111.0,194.5525,194.6919,194.5432,194.6547,7111.0
2021-07-27 15:20:00,209.52,209.56,209.33,209.5,7084.0,194.7012,194.7384,194.5246,194.6826,7084.0
2021-07-27 15:25:00,209.53,209.64,209.51,209.6,6850.0,194.7105,194.8127,194.6919,194.7755,6850.0
2021-07-27 15:30:00,209.62,209.62,209.45,209.45,10831.0,194.7941,194.7941,194.6361,194.6361,10831.0
2021-07-27 15:35:00,209.45,209.54,209.37,209.41,25092.0,194.6361,194.7198,194.5618,194.599,25092.0
2021-07-27 15:40:00,209.41,209.54,209.35,209.54,14801.0,194.599,194.7198,194.5432,194.7198,14801.0
2021-07-27 15:45:00,209.58,209.72,209.55,209.67,33217.0,194.7569,194.887,194.7291,194.8406,33217.0
2021-07-27 15:50:00,209.68,209.89,209.67,209.73,34970.0,194.8499,195.045,194.8406,194.8963,34970.0
2021-07-27 15:55:00,209.74,209.92,209.74,209.89,73901.0,194.9056,195.0729,194.9056,195.045,73901.0
2021-07-28 09:30:00,210.0,210.89,209.82,210.41,68846.0,195.1472,195.9743,194.98,195.5282,68846.0
2021-07-28 09:35:00,210.28,211.0,210.1,211.0,28030.0,195.4074,196.0765,195.2402,196.0765,28030.0
2021-07-28 09:40:00,211.0,211.09,210.53,210.69,14961.0,196.0765,196.1601,195.6398,195.7884,14961.0
2021-07-28 09:45:00,210.55,210.91,210.45,210.8,11662.0,195.6583,195.9929,195.5654,195.8907,11662.0
2021-07-28 09:50:00,210.77,210.77,209.85,210.08,12398.0,195.8628,195.8628,195.0078,195.2216,12398.0
2021-07-28 09:55:00,210.1,210.18,209.41,209.56,17213.0,195.2402,195.3145,194.599,194.7384,17213.0
2021-07-28 10:00:00,209.53,209.74,209.33,209.56,21433.0,194.7105,194.9056,194.5246,194.7384,21433.0
2021-07-28 10:05:00,209.56,209.66,208.99,209.04,43645.0,194.7384,194.8313,194.2087,194.2551,43645.0
2021-07-28 10:10:00,209.01,209.03,208.18,208.19,58667.0,194.2273,194.2458,193.456,193.4653,58667.0
2021-07-28 10:15:00,208.15,208.87,208.15,208.46,16990.0,193.4281,194.0972,193.4281,193.7162,16990.0
2021-07-28 10:20:00,208.39,208.49,208.25,208.25,15485.0,193.6511,193.744,193.521,193.521,15485.0
2021-07-28 10:25:00,208.21,208.5,208.1,208.23,27932.0,193.4838,193.7533,193.3816,193.5024,27932.0
2021-07-28 10:30:00,208.25,208.87,208.25,208.86,20568.0,193.521,194.0972,193.521,194.0879,20568.0
2021-07-28 10:35:00,208.85,209.03,208.5,208.62,28650.0,194.0786,194.2458,193.7533,193.8648,28650.0
2021-07-28 10:40:00,208.6,208.79,208.36,208.44,20293.0,193.8463,194.0228,193.6232,193.6976,20293.0
2021-07-28 10:45:00,208.39,209.07,208.39,208.91,13948.0,193.6511,194.283,193.6511,194.1343,13948.0
2021-07-28 10:50:00,208.95,209.09,208.77,208.97,9378.0,194.1715,194.3016,194.0042,194.1901,9378.0
2021-07-28 10:55:00,208.93,210.07,208.91,209.89,56532.0,194.1529,195.2123,194.1343,195.045,56532.0
2021-07-28 11:00:00,209.89,210.02,209.33,209.46,20054.0,195.045,195.1658,194.5246,194.6454,20054.0
2021-07-28 11:05:00,209.51,209.78,209.33,209.58,16105.0,194.6919,194.9428,194.5246,194.7569,16105.0
2021-07-28 11:10:00,209.57,209.89,209.44,209.88,30361.0,194.7477,195.045,194.6268,195.0357,30361.0
2021-07-28 11:15:00,209.89,210.29,209.84,210.18,32932.0,195.045,195.4167,194.9986,195.3145,32932.0
2021-07-28 11:20:00,210.19,210.57,210.08,210.55,18979.0,195.3238,195.6769,195.2216,195.6583,18979.0
2021-07-28 11:25:00,210.62,210.7,210.42,210.58,22782.0,195.7234,195.7977,195.5375,195.6862,22782.0
2021-07-28 11:30:00,210.6,210.85,210.47,210.47,18647.0,195.7048,195.9371,195.584,195.584,18647.0
2021-07-28 11:35:00,210.48,211.19,210.47,211.0,38703.0,195.5933,196.2531,195.584,196.0765,38703.0
2021-07-28 11:40:00,211.01,212.69,210.87,212.21,124917.0,196.0858,197.647,195.9557,197.2009,124917.0
2021-07-28 11:45:00,212.21,212.26,211.47,211.68,47138.0,197.2009,197.2474,196.5133,196.7084,47138.0
2021-07-28 11:50:00,211.7,212.44,211.6,212.22,42230.0,196.727,197.4147,196.6341,197.2102,42230.0
2021-07-28 11:55:00,212.19,212.36,211.93,212.1,26657.0,197.1823,197.3403,196.9407,197.0987,26657.0
2021-07-28 12:00:00,212.13,212.22,211.81,211.97,24626.0,197.1266,197.2102,196.8292,196.9779,24626.0
2021-07-28 12:05:00,211.97,212.09,211.68,211.97,30414.0,196.9779,197.0894,196.7084,196.9779,30414.0
2021-07-28 12:10:00,211.86,212.02,211.78,211.78,14879.0,196.8757,197.0244,196.8013,196.8013,14879.0
2021-07-28 12:15:00,211.81,211.91,211.53,211.85,26781.0,196.8292,196.9221,196.569,196.8664,26781.0
2021-07-28 12:20:00,211.88,211.88,211.31,211.41,83924.0,196.8943,196.8943,196.3646,196.4575,83924.0
2021-07-28 12:25:00,211.45,211.49,210.93,210.97,32071.0,196.4947,196.5319,196.0115,196.0486,32071.0
2021-07-28 12:30:00,210.98,211.44,210.98,211.35,15017.0,196.0579,196.4854,196.0579,196.4018,15017.0
2021-07-28 12:35:00,211.35,211.5,211.29,211.43,13384.0,196.4018,196.5411,196.346,196.4761,13384.0
2021-07-28 12:40:00,211.38,211.6,211.22,211.47,21400.0,196.4296,196.6341,196.281,196.5133,21400.0
2021-07-28 12:45:00,211.36,211.59,211.21,211.42,23049.0,196.411,196.6248,196.2717,196.4668,23049.0
2021-07-28 12:50:00,211.49,211.68,211.47,211.47,9556.0,196.5319,196.7084,196.5133,196.5133,9556.0
2021-07-28 12:55:00,211.46,211.47,211.08,211.33,7204.0,196.504,196.5133,196.1509,196.3832,7204.0
2021-07-28 13:00:00,211.29,211.37,211.17,211.2,11808.0,196.346,196.4203,196.2345,196.2624,11808.0
2021-07-28 13:05:00,211.28,211.36,211.08,211.33,17247.0,196.3367,196.411,196.1509,196.3832,17247.0
2021-07-28 13:10:00,211.3,211.55,211.26,211.31,10997.0,196.3553,196.5876,196.3181,196.3646,10997.0
2021-07-28 13:15:00,211.35,211.59,211.24,211.59,15321.0,196.4018,196.6248,196.2995,196.6248,15321.0
2021-07-28 13:20:00,211.62,211.76,211.42,211.56,12339.0,196.6527,196.7828,196.4668,196.5969,12339.0
2021-07-28 13:25:00,211.59,211.72,211.5,211.64,9223.0,196.6248,196.7456,196.5411,196.6712,9223.0
2021-07-28 13:30:00,211.66,211.77,211.55,211.56,9615.0,196.6898,196.7921,196.5876,196.5969,9615.0
2021-07-28 13:35:00,211.58,211.74,211.58,211.58,5593.0,196.6155,196.7642,196.6155,196.6155,5593.0
2021-07-28 13:40:00,211.63,211.76,211.58,211.65,18358.0,196.662,196.7828,196.6155,196.6805,18358.0
2021-07-28 13:45:00,211.65,211.86,211.52,211.8,17156.0,196.6805,196.8757,196.5597,196.8199,17156.0
2021-07-28 13:50:00,211.86,211.89,211.55,211.61,22478.0,196.8757,196.9036,196.5876,196.6434,22478.0
2021-07-28 13:55:00,211.61,211.73,211.5,211.53,16156.0,196.6434,196.7549,196.5411,196.569,16156.0
2021-07-28 14:00:00,211.61,211.94,211.21,211.7,46893.0,196.6434,196.95,196.2717,196.727,46893.0
2021-07-28 14:05:00,211.73,211.73,211.16,211.16,10993.0,196.7549,196.7549,196.2252,196.2252,10993.0
2021-07-28 14:10:00,211.26,211.38,211.06,211.22,34947.0,196.3181,196.4296,196.1323,196.281,34947.0
2021-07-28 14:15:00,211.23,211.5,211.18,211.4,9817.0,196.2902,196.5411,196.2438,196.4482,9817.0
2021-07-28 14:20:00,211.4,211.46,211.27,211.35,10065.0,196.4482,196.504,196.3274,196.4018,10065.0
2021-07-28 14:25:00,211.28,211.38,211.06,211.14,18049.0,196.3367,196.4296,196.1323,196.2066,18049.0
2021-07-28 14:30:00,211.14,211.51,211.13,211.46,14764.0,196.2066,196.5504,196.1973,196.504,14764.0
2021-07-28 14:35:00,211.5,211.77,211.4,211.73,19678.0,196.5411,196.7921,196.4482,196.7549,19678.0
2021-07-28 14:40:00,211.7,212.17,211.64,212.06,21460.0,196.727,197.1638,196.6712,197.0615,21460.0
2021-07-28 14:45:00,212.09,212.31,212.02,212.28,44121.0,197.0894,197.2939,197.0244,197.266,44121.0
2021-07-28 14:50:00,212.27,212.59,212.22,212.33,63290.0,197.2567,197.5541,197.2102,197.3124,63290.0
2021-07-28 14:55:00,212.34,212.43,212.23,212.3,18918.0,197.3217,197.4054,197.2195,197.2846,18918.0
2021-07-28 15:00:00,212.31,212.54,212.28,212.5,39056.0,197.2939,197.5076,197.266,197.4704,39056.0
2021-07-28 15:05:00,212.5,212.54,211.74,211.81,22104.0,197.4704,197.5076,196.7642,196.8292,22104.0
2021-07-28 15:10:00,211.79,211.94,211.74,211.86,16692.0,196.8106,196.95,196.7642,196.8757,16692.0
2021-07-28 15:15:00,211.89,211.95,211.61,211.63,17688.0,196.9036,196.9593,196.6434,196.662,17688.0
2021-07-28 15:20:00,211.61,211.8,211.58,211.76,18644.0,196.6434,196.8199,196.6155,196.7828,18644.0
2021-07-28 15:25:00,211.7,211.87,211.63,211.67,17763.0,196.727,196.885,196.662,196.6991,17763.0
2021-07-28 15:30:00,211.67,211.92,211.66,211.88,16440.0,196.6991,196.9314,196.6898,196.8943,16440.0
2021-07-28 15:35:00,211.87,212.02,211.62,211.63,30132.0,196.885,197.0244,196.6527,196.662,30132.0
2021-07-28 15:40:00,211.66,211.75,211.58,211.69,28713.0,196.6898,196.7735,196.6155,196.7177,28713.0
2021-07-28 15:45:00,211.66,211.72,211.52,211.65,28161.0,196.6898,196.7456,196.5597,196.6805,28161.0
2021-07-28 15:50:00,211.73,211.79,211.58,211.7,33905.0,196.7549,196.8106,196.6155,196.727,33905.0
2021-07-28 15:55:00,211.69,211.71,211.43,211.55,75922.0,196.7177,196.7363,196.4761,196.5876,75922.0
2021-07-29 09:30:00,214.0,214.51,212.78,212.81,110511.0,198.8643,199.3383,197.7306,197.7585,110511.0
2021-07-29 09:35:00,212.77,212.9,211.66,212.02,44350.0,197.7213,197.8421,196.6898,197.0244,44350.0
2021-07-29 09:40:00,211.97,212.12,210.1,210.15,49485.0,196.9779,197.1173,195.2402,195.2866,49485.0
2021-07-29 09:45:00,210.21,211.2,209.69,210.98,67705.0,195.3424,196.2624,194.8592,196.0579,67705.0
2021-07-29 09:50:00,210.98,211.21,210.08,210.24,28939.0,196.0579,196.2717,195.2216,195.3703,28939.0
2021-07-29 09:55:00,210.23,211.63,210.21,211.0,23127.0,195.361,196.662,195.3424,196.0765,23127.0
2021-07-29 10:00:00,210.93,210.96,210.53,210.87,19467.0,196.0115,196.0393,195.6398,195.9557,19467.0
2021-07-29 10:05:00,210.83,211.24,210.63,211.15,24846.0,195.9185,196.2995,195.7327,196.2159,24846.0
2021-07-29 10:10:00,211.2,211.95,210.85,211.93,51951.0,196.2624,196.9593,195.9371,196.9407,51951.0
2021-07-29 10:15:00,211.91,212.21,211.83,212.21,45667.0,196.9221,197.2009,196.8478,197.2009,45667.0
2021-07-29 10:20:00,212.24,212.24,211.86,211.98,31562.0,197.2288,197.2288,196.8757,196.9872,31562.0
2021-07-29 10:25:00,211.96,212.07,211.14,211.38,39483.0,196.9686,197.0708,196.2066,196.4296,39483.0
2021-07-29 10:30:00,211.36,211.71,211.1,211.62,16554.0,196.411,196.7363,196.1694,196.6527,16554.0
2021-07-29 10:35:00,211.66,211.99,211.66,211.82,15829.0,196.6898,196.9965,196.6898,196.8385,15829.0
2021-07-29 10:40:00,211.92,212.09,211.81,211.89,29280.0,196.9314,197.0894,196.8292,196.9036,29280.0
2021-07-29 10:45:00,211.92,212.06,211.81,211.93,26327.0,196.9314,197.0615,196.8292,196.9407,26327.0
2021-07-29 10:50:00,211.96,211.96,211.45,211.9,20415.0,196.9686,196.9686,196.4947,196.9129,20415.0
2021-07-29 10:55:00,211.97,212.29,211.73,212.22,19670.0,196.9779,197.2753,196.7549,197.2102,19670.0
2021-07-29 11:00:00,212.24,212.25,211.97,212.06,15796.0,197.2288,197.2381,196.9779,197.0615,15796.0
2021-07-29 11:05:00,212.08,212.29,211.84,212.19,16805.0,197.0801,197.2753,196.8571,197.1823,16805.0
2021-07-29 11:10:00,212.12,212.12,211.33,211.71,16307.0,197.1173,197.1173,196.3832,196.7363,16307.0
2021-07-29 11:15:00,211.74,212.17,211.74,212.17,13733.0,196.7642,197.1638,196.7642,197.1638,13733.0
2021-07-29 11:20:00,212.12,212.42,212.02,212.31,19587.0,197.1173,197.3961,197.0244,197.2939,19587.0
2021-07-29 11:25:00,212.29,212.35,211.94,212.05,16744.0,197.2753,197.331,196.95,197.0522,16744.0
2021-07-29 11:30:00,212.08,212.81,212.08,212.65,15680.0,197.0801,197.7585,197.0801,197.6098,15680.0
2021-07-29 11:35:00,212.61,212.92,212.61,212.69,16116.0,197.5726,197.8607,197.5726,197.647,16116.0
2021-07-29 11:40:00,212.72,213.12,212.7,212.97,28808.0,197.6749,198.0466,197.6563,197.9072,28808.0
2021-07-29 11:45:00,213.0,213.36,212.91,212.99,26927.0,197.9351,198.2696,197.8514,197.9258,26927.0
2021-07-29 11:50:00,212.99,213.1,212.91,212.96,17051.0,197.9258,198.028,197.8514,197.8979,17051.0
2021-07-29 11:55:00,212.92,212.97,212.78,212.87,12182.0,197.8607,197.9072,197.7306,197.8143,12182.0
2021-07-29 12:00:00,212.9,212.9,212.64,212.68,18207.0,197.8421,197.8421,197.6005,197.6377,18207.0
2021-07-29 12:05:00,212.67,212.68,212.48,212.64,15934.0,197.6284,197.6377,197.4518,197.6005,15934.0
2021-07-29 12:10:00,212.62,213.03,212.47,212.97,16109.0,197.5819,197.9629,197.4425,197.9072,16109.0
2021-07-29 12:15:00,212.95,213.27,212.91,213.24,14080.0,197.8886,198.186,197.8514,198.1581,14080.0
2021-07-29 12:20:00,213.23,213.43,213.19,213.31,19658.0,198.1488,198.3346,198.1116,198.2231,19658.0
2021-07-29 12:25:00,213.33,213.5,213.21,213.27,17631.0,198.2417,198.3997,198.1302,198.186,17631.0
2021-07-29 12:30:00,213.26,213.34,213.2,213.24,9634.0,198.1767,198.251,198.1209,198.1581,9634.0
2021-07-29 12:35:00,213.16,213.22,213.03,213.09,10729.0,198.0837,198.1395,197.9629,198.0187,10729.0
2021-07-29 12:40:00,213.09,213.25,213.01,213.03,21865.0,198.0187,198.1674,197.9443,197.9629,21865.0
2021-07-29 12:45:00,213.0,213.14,212.89,212.97,17227.0,197.9351,198.0652,197.8328,197.9072,17227.0
2021-07-29 12:50:00,213.0,213.09,212.88,212.88,12092.0,197.9351,198.0187,197.8235,197.8235,12092.0
2021-07-29 12:55:00,212.92,213.11,212.8,213.11,16272.0,197.8607,198.0373,197.7492,198.0373,16272.0
2021-07-29 13:00:00,213.09,213.16,213.01,213.13,8277.0,198.0187,198.0837,197.9443,198.0559,8277.0
2021-07-29 13:05:00,213.2,213.56,213.17,213.41,17931.0,198.1209,198.4554,198.093,198.3161,17931.0
2021-07-29 13:10:00,213.4,213.69,213.36,213.68,17969.0,198.3068,198.5763,198.2696,198.567,17969.0
2021-07-29 13:15:00,213.71,213.91,213.61,213.69,27263.0,198.5948,198.7807,198.5019,198.5763,27263.0
2021-07-29 13:20:00,213.7,213.71,213.5,213.55,9149.0,198.5855,198.5948,198.3997,198.4462,9149.0
2021-07-29 13:25:00,213.57,213.95,213.57,213.93,26091.0,198.4647,198.8179,198.4647,198.7993,26091.0
2021-07-29 13:30:00,213.88,213.95,213.75,213.9,11826.0,198.7528,198.8179,198.632,198.7714,11826.0
2021-07-29 13:35:00,213.88,213.96,213.64,213.87,12885.0,198.7528,198.8272,198.5298,198.7435,12885.0
2021-07-29 13:40:00,213.9,213.92,213.62,213.8,12083.0,198.7714,198.79,198.5112,198.6785,12083.0
2021-07-29 13:45:00,213.85,214.0,213.77,213.81,23058.0,198.7249,198.8643,198.6506,198.6878,23058.0
2021-07-29 13:50:00,213.82,213.92,213.74,213.82,12439.0,198.6971,198.79,198.6227,198.6971,12439.0
2021-07-29 13:55:00,213.83,213.94,213.79,213.94,13634.0,198.7064,198.8086,198.6692,198.8086,13634.0
2021-07-29 14:00:00,213.97,214.01,213.58,213.77,20696.0,198.8365,198.8736,198.474,198.6506,20696.0
2021-07-29 14:05:00,213.78,213.8,213.43,213.51,28222.0,198.6599,198.6785,198.3346,198.409,28222.0
2021-07-29 14:10:00,213.56,213.78,213.4,213.73,18504.0,198.4554,198.6599,198.3068,198.6134,18504.0
2021-07-29 14:15:00,213.73,213.94,213.6,213.89,30762.0,198.6134,198.8086,198.4926,198.7621,30762.0
2021-07-29 14:20:00,213.89,213.93,213.53,213.58,22527.0,198.7621,198.7993,198.4276,198.474,22527.0
2021-07-29 14:25:00,213.58,213.65,213.38,213.43,26110.0,198.474,198.5391,198.2882,198.3346,26110.0
2021-07-29 14:30:00,213.43,213.49,213.15,213.19,29121.0,198.3346,198.3904,198.0744,198.1116,29121.0
2021-07-29 14:35:00,213.21,213.47,213.11,213.11,23901.0,198.1302,198.3718,198.0373,198.0373,23901.0
2021-07-29 14:40:00,213.11,213.25,213.01,213.12,20936.0,198.0373,198.1674,197.9443,198.0466,20936.0
2021-07-29 14:45:00,213.11,213.23,212.99,213.2,37080.0,198.0373,198.1488,197.9258,198.1209,37080.0
2021-07-29 14:50:00,213.19,213.36,212.69,212.79,37396.0,198.1116,198.2696,197.647,197.7399,37396.0
2021-07-29 14:55:00,212.81,213.31,212.78,213.24,18868.0,197.7585,198.2231,197.7306,198.1581,18868.0
2021-07-29 15:00:00,213.16,213.28,213.05,213.13,16202.0,198.0837,198.1953,197.9815,198.0559,16202.0
2021-07-29 15:05:00,213.14,213.22,212.99,213.16,15425.0,198.0652,198.1395,197.9258,198.0837,15425.0
2021-07-29 15:10:00,213.22,213.4,213.21,213.38,36029.0,198.1395,198.3068,198.1302,198.2882,36029.0
2021-07-29 15:15:00,213.39,213.62,213.29,213.5,34390.0,198.2975,198.5112,198.2045,198.3997,34390.0
2021-07-29 15:20:00,213.48,213.63,213.42,213.6,23042.0,198.3811,198.5205,198.3254,198.4926,23042.0
2021-07-29 15:25:00,213.6,213.61,213.35,213.46,32161.0,198.4926,198.5019,198.2603,198.3625,32161.0
2021-07-29 15:30:00,213.45,213.55,213.34,213.37,34173.0,198.3532,198.4462,198.251,198.2789,34173.0
2021-07-29 15:35:00,213.33,213.54,213.28,213.49,38671.0,198.2417,198.4369,198.1953,198.3904,38671.0
2021-07-29 15:40:00,213.49,213.52,213.19,213.34,40761.0,198.3904,198.4183,198.1116,198.251,40761.0
2021-07-29 15:45:00,213.33,213.4,212.88,212.96,66510.0,198.2417,198.3068,197.8235,197.8979,66510.0
2021-07-29 15:50:00,212.91,213.08,212.8,212.94,60023.0,197.8514,198.0094,197.7492,197.8793,60023.0
2021-07-29 15:55:00,212.95,213.03,212.56,212.56,130009.0,197.8886,197.9629,197.5262,197.5262,130009.0
2021-07-30 09:30:00,207.9,208.67,205.82,206.13,218063.0,193.1958,193.9113,191.2629,191.551,218063.0
2021-07-30 09:35:00,206.01,206.84,205.42,205.64,157823.0,191.4394,192.2107,190.8912,191.0956,157823.0
2021-07-30 09:40:00,205.67,206.93,205.43,206.0,97666.0,191.1235,192.2944,190.9005,191.4301,97666.0
2021-07-30 09:45:00,205.92,207.05,205.42,206.76,97468.0,191.3558,192.4059,190.8912,192.1364,97468.0
2021-07-30 09:50:00,206.76,206.81,205.31,206.81,85791.0,192.1364,192.1829,190.789,192.1829,85791.0
2021-07-30 09:55:00,206.69,207.04,205.85,206.35,74451.0,192.0713,192.3966,191.2908,191.7554,74451.0
2021-07-30 10:00:00,206.38,206.49,205.47,205.99,54160.0,191.7833,191.8855,190.9376,191.4209,54160.0
2021-07-30 10:05:00,206.06,206.9,205.99,206.63,77856.0,191.4859,192.2665,191.4209,192.0156,77856.0
2021-07-30 10:10:00,206.59,206.6,206.01,206.25,30946.0,191.9784,191.9877,191.4394,191.6625,30946.0
2021-07-30 10:15:00,206.35,206.36,205.31,205.37,70785.0,191.7554,191.7647,190.789,190.8447,70785.0
2021-07-30 10:20:00,205.36,205.81,204.96,205.79,85822.0,190.8354,191.2536,190.4637,191.235,85822.0
2021-07-30 10:25:00,205.88,206.11,205.34,205.54,51174.0,191.3186,191.5324,190.8168,191.0027,51174.0
2021-07-30 10:30:00,205.42,205.42,204.37,204.51,91550.0,190.8912,190.8912,189.9154,190.0455,91550.0
2021-07-30 10:35:00,204.35,204.85,204.24,204.71,73819.0,189.8968,190.3615,189.7946,190.2314,73819.0
2021-07-30 10:40:00,204.7,205.17,203.91,204.19,54632.0,190.2221,190.6589,189.488,189.7482,54632.0
2021-07-30 10:45:00,204.14,204.9,204.12,204.9,59667.0,189.7017,190.4079,189.6831,190.4079,59667.0
2021-07-30 10:50:00,204.88,204.9,204.35,204.45,31527.0,190.3894,190.4079,189.8968,189.9898,31527.0
2021-07-30 10:55:00,204.33,204.4,203.39,203.84,89568.0,189.8783,189.9433,189.0047,189.4229,89568.0
2021-07-30 11:00:00,203.86,203.94,203.35,203.52,36431.0,189.4415,189.5158,188.9676,189.1256,36431.0
2021-07-30 11:05:00,203.52,204.22,203.15,204.09,83218.0,189.1256,189.776,188.7817,189.6552,83218.0
2021-07-30 11:10:00,204.16,204.73,203.5,204.65,67333.0,189.7203,190.25,189.107,190.1756,67333.0
2021-07-30 11:15:00,204.67,204.99,204.44,204.9,42164.0,190.1942,190.4916,189.9805,190.4079,42164.0
2021-07-30 11:20:00,204.95,205.15,204.29,204.52,46454.0,190.4544,190.6403,189.8411,190.0548,46454.0
2021-07-30 11:25:00,204.47,204.85,204.41,204.5,26152.0,190.0084,190.3615,189.9526,190.0362,26152.0
2021-07-30 11:30:00,204.45,204.49,203.93,204.17,39714.0,189.9898,190.0269,189.5066,189.7296,39714.0
2021-07-30 11:35:00,204.05,204.31,203.88,204.26,26481.0,189.6181,189.8597,189.4601,189.8132,26481.0
2021-07-30 11:40:00,204.21,205.05,204.21,204.96,49524.0,189.7668,190.5473,189.7668,190.4637,49524.0
2021-07-30 11:45:00,204.99,204.99,204.56,204.66,37299.0,190.4916,190.4916,190.092,190.1849,37299.0
2021-07-30 11:50:00,204.7,204.89,204.43,204.78,37927.0,190.2221,190.3987,189.9712,190.2964,37927.0
2021-07-30 11:55:00,204.8,205.13,204.61,204.96,49944.0,190.315,190.6217,190.1385,190.4637,49944.0
2021-07-30 12:00:00,204.92,204.92,204.22,204.64,45305.0,190.4265,190.4265,189.776,190.1663,45305.0
2021-07-30 12:05:00,204.65,204.83,204.49,204.8,30179.0,190.1756,190.3429,190.0269,190.315,30179.0
2021-07-30 12:10:00,204.85,205.08,204.71,205.0,26373.0,190.3615,190.5752,190.2314,190.5009,26373.0
2021-07-30 12:15:00,204.95,205.2,204.92,205.2,34838.0,190.4544,190.6867,190.4265,190.6867,34838.0
2021-07-30 12:20:00,205.23,205.62,205.23,205.46,47409.0,190.7146,191.077,190.7146,190.9283,47409.0
2021-07-30 12:25:00,205.44,205.45,205.1,205.11,20829.0,190.9098,190.919,190.5938,190.6031,20829.0
2021-07-30 12:30:00,205.12,205.15,204.86,205.13,23146.0,190.6124,190.6403,190.3708,190.6217,23146.0
2021-07-30 12:35:00,205.12,205.35,205.04,205.2,22006.0,190.6124,190.8261,190.538,190.6867,22006.0
2021-07-30 12:40:00,205.18,205.5,205.16,205.5,19670.0,190.6681,190.9655,190.6496,190.9655,19670.0
2021-07-30 12:45:00,205.49,205.76,205.47,205.7,31604.0,190.9562,191.2071,190.9376,191.1514,31604.0
2021-07-30 12:50:00,205.7,205.9,205.66,205.71,23291.0,191.1514,191.3372,191.1142,191.1607,23291.0
2021-07-30 12:55:00,205.67,205.74,205.25,205.28,18498.0,191.1235,191.1885,190.7332,190.7611,18498.0
2021-07-30 13:00:00,205.27,205.31,204.82,204.86,20070.0,190.7518,190.789,190.3336,190.3708,20070.0
2021-07-30 13:05:00,204.85,205.19,204.68,205.13,19319.0,190.3615,190.6774,190.2035,190.6217,19319.0
2021-07-30 13:10:00,205.13,205.22,205.06,205.11,9375.0,190.6217,190.7053,190.5566,190.6031,9375.0
2021-07-30 13:15:00,205.08,205.36,205.03,205.3,16708.0,190.5752,190.8354,190.5288,190.7797,16708.0
2021-07-30 13:20:00,205.32,205.35,205.07,205.15,20242.0,190.7982,190.8261,190.5659,190.6403,20242.0
2021-07-30 13:25:00,205.14,205.69,205.12,205.65,19159.0,190.631,191.1421,190.6124,191.1049,19159.0
2021-07-30 13:30:00,205.63,205.63,205.04,205.1,26229.0,191.0863,191.0863,190.538,190.5938,26229.0
2021-07-30 13:35:00,205.1,205.64,205.06,205.6,30032.0,190.5938,191.0956,190.5566,191.0584,30032.0
2021-07-30 13:40:00,205.6,205.9,205.56,205.9,21164.0,191.0584,191.3372,191.0213,191.3372,21164.0
2021-07-30 13:45:00,205.88,206.33,205.73,206.32,51684.0,191.3186,191.7368,191.1792,191.7275,51684.0
2021-07-30 13:50:00,206.31,206.35,205.92,206.15,24282.0,191.7182,191.7554,191.3558,191.5695,24282.0
2021-07-30 13:55:00,206.13,206.18,205.95,206.14,21914.0,191.551,191.5974,191.3837,191.5602,21914.0
2021-07-30 14:00:00,206.17,206.37,206.14,206.18,22619.0,191.5881,191.774,191.5602,191.5974,22619.0
2021-07-30 14:05:00,206.21,206.37,206.16,206.2,16758.0,191.6253,191.774,191.5788,191.616,16758.0
2021-07-30 14:10:00,206.22,206.22,205.8,205.8,11351.0,191.6346,191.6346,191.2443,191.2443,11351.0
2021-07-30 14:15:00,205.85,206.06,205.82,205.82,11504.0,191.2908,191.4859,191.2629,191.2629,11504.0
2021-07-30 14:20:00,205.87,206.01,205.76,205.89,20240.0,191.3093,191.4394,191.2071,191.3279,20240.0
2021-07-30 14:25:00,205.89,206.08,205.76,205.84,25504.0,191.3279,191.5045,191.2071,191.2815,25504.0
2021-07-30 14:30:00,205.82,205.85,205.27,205.39,31889.0,191.2629,191.2908,190.7518,190.8633,31889.0
2021-07-30 14:35:00,205.42,205.5,205.18,205.3,19131.0,190.8912,190.9655,190.6681,190.7797,19131.0
2021-07-30 14:40:00,205.32,205.54,205.29,205.52,21686.0,190.7982,191.0027,190.7704,190.9841,21686.0
2021-07-30 14:45:00,205.51,205.76,205.5,205.69,19411.0,190.9748,191.2071,190.9655,191.1421,19411.0
2021-07-30 14:50:00,205.71,205.9,205.71,205.86,28610.0,191.1607,191.3372,191.1607,191.3001,28610.0
2021-07-30 14:55:00,205.89,205.92,205.72,205.88,17883.0,191.3279,191.3558,191.17,191.3186,17883.0
2021-07-30 15:00:00,205.88,206.14,205.88,206.14,25636.0,191.3186,191.5602,191.3186,191.5602,25636.0
2021-07-30 15:05:00,206.13,206.51,206.08,206.5,28167.0,191.551,191.9041,191.5045,191.8948,28167.0
2021-07-30 15:10:00,206.53,206.85,206.51,206.83,40608.0,191.9227,192.22,191.9041,192.2014,40608.0
2021-07-30 15:15:00,206.85,206.91,206.57,206.59,54081.0,192.22,192.2758,191.9598,191.9784,54081.0
2021-07-30 15:20:00,206.61,206.82,206.61,206.66,32735.0,191.997,192.1922,191.997,192.0435,32735.0
2021-07-30 15:25:00,206.66,206.95,206.62,206.8,31974.0,192.0435,192.313,192.0063,192.1736,31974.0
2021-07-30 15:30:00,206.85,206.92,206.72,206.73,34067.0,192.22,192.2851,192.0992,192.1085,34067.0
2021-07-30 15:35:00,206.71,206.75,206.43,206.5,36517.0,192.0899,192.1271,191.8297,191.8948,36517.0
2021-07-30 15:40:00,206.5,206.62,206.27,206.44,56123.0,191.8948,192.0063,191.6811,191.839,56123.0
2021-07-30 15:45:00,206.46,206.74,206.42,206.71,40880.0,191.8576,192.1178,191.8204,192.0899,40880.0
2021-07-30 15:50:00,206.69,206.82,206.52,206.65,79208.0,192.0713,192.1922,191.9134,192.0342,79208.0
2021-07-30 15:55:00,206.64,206.97,206.56,206.73,172987.0,192.0249,192.3315,191.9505,192.1085,172987.0
2021-08-02 09:30:00,208.0,208.89,207.52,208.53,143289.0,193.2887,194.1157,192.8426,193.7812,143289.0
2021-08-02 09:35:00,208.65,210.4,208.65,210.26,111364.0,193.8927,195.5189,193.8927,195.3888,111364.0
2021-08-02 09:40:00,210.34,210.91,209.85,210.05,82286.0,195.4632,195.9929,195.0078,195.1937,82286.0
2021-08-02 09:45:00,210.04,210.55,209.93,210.21,77753.0,195.1844,195.6583,195.0822,195.3424,77753.0
2021-08-02 09:50:00,210.29,210.73,209.47,209.69,57111.0,195.4167,195.8256,194.6547,194.8592,57111.0
2021-08-02 09:55:00,209.75,209.97,209.58,209.71,31765.0,194.9149,195.1194,194.7569,194.8777,31765.0
2021-08-02 10:00:00,209.66,210.1,209.41,209.83,38235.0,194.8313,195.2402,194.599,194.9893,38235.0
2021-08-02 10:05:00,209.86,210.33,209.63,210.28,64599.0,195.0171,195.4539,194.8034,195.4074,64599.0
2021-08-02 10:10:00,210.25,210.42,209.5,209.77,61328.0,195.3796,195.5375,194.6826,194.9335,61328.0
2021-08-02 10:15:00,209.9,210.07,209.62,209.66,31745.0,195.0543,195.2123,194.7941,194.8313,31745.0
2021-08-02 10:20:00,209.66,209.88,209.61,209.74,35630.0,194.8313,195.0357,194.7848,194.9056,35630.0
2021-08-02 10:25:00,209.78,210.66,209.67,209.92,43540.0,194.9428,195.7606,194.8406,195.0729,43540.0
2021-08-02 10:30:00,209.94,210.5,209.91,210.21,19040.0,195.0915,195.6119,195.0636,195.3424,19040.0
2021-08-02 10:35:00,210.19,210.81,210.19,210.47,30446.0,195.3238,195.8999,195.3238,195.584,30446.0
2021-08-02 10:40:00,210.42,210.45,209.96,209.99,23514.0,195.5375,195.5654,195.1101,195.1379,23514.0
2021-08-02 10:45:00,210.04,210.21,209.82,209.86,19354.0,195.1844,195.3424,194.98,195.0171,19354.0
2021-08-02 10:50:00,209.8,210.13,209.69,210.12,22568.0,194.9614,195.268,194.8592,195.2588,22568.0
2021-08-02 10:55:00,210.04,210.04,209.35,209.42,38617.0,195.1844,195.1844,194.5432,194.6083,38617.0
2021-08-02 11:00:00,209.37,209.56,209.08,209.12,48502.0,194.5618,194.7384,194.2923,194.3295,48502.0
2021-08-02 11:05:00,209.09,209.3,208.61,208.66,55521.0,194.3016,194.4967,193.8555,193.902,55521.0
2021-08-02 11:10:00,208.65,209.11,208.65,208.82,31421.0,193.8927,194.3202,193.8927,194.0507,31421.0
2021-08-02 11:15:00,208.81,208.98,208.61,208.83,18510.0,194.0414,194.1994,193.8555,194.06,18510.0
2021-08-02 11:20:00,208.79,208.97,208.68,208.86,37284.0,194.0228,194.1901,193.9206,194.0879,37284.0
2021-08-02 11:25:00,208.88,209.19,208.84,208.91,23811.0,194.1065,194.3945,194.0693,194.1343,23811.0
2021-08-02 11:30:00,208.86,209.01,208.16,208.5,30277.0,194.0879,194.2273,193.4374,193.7533,30277.0
2021-08-02 11:35:00,208.53,208.6,208.08,208.19,27228.0,193.7812,193.8463,193.363,193.4653,27228.0
2021-08-02 11:40:00,208.16,208.23,207.81,207.89,20350.0,193.4374,193.5024,193.1121,193.1865,20350.0
2021-08-02 11:45:00,207.92,208.25,207.8,207.87,16285.0,193.2144,193.521,193.1028,193.1679,16285.0
2021-08-02 11:50:00,207.94,208.03,207.75,207.77,19807.0,193.2329,193.3166,193.0564,193.075,19807.0
2021-08-02 11:55:00,207.85,207.85,207.61,207.63,28351.0,193.1493,193.1493,192.9263,192.9449,28351.0
2021-08-02 12:00:00,207.63,207.72,207.36,207.53,28552.0,192.9449,193.0285,192.694,192.8519,28552.0
2021-08-02 12:05:00,207.53,207.67,207.35,207.4,19096.0,192.8519,192.982,192.6847,192.7311,19096.0
2021-08-02 12:10:00,207.41,207.54,207.24,207.24,27955.0,192.7404,192.8612,192.5824,192.5824,27955.0
2021-08-02 12:15:00,207.25,207.4,207.17,207.27,17298.0,192.5917,192.7311,192.5174,192.6103,17298.0
2021-08-02 12:20:00,207.3,207.34,207.05,207.07,20498.0,192.6382,192.6754,192.4059,192.4245,20498.0
2021-08-02 12:25:00,207.11,207.39,207.08,207.38,24602.0,192.4616,192.7218,192.4338,192.7125,24602.0
2021-08-02 12:30:00,207.4,207.97,207.32,207.92,19043.0,192.7311,193.2608,192.6568,193.2144,19043.0
2021-08-02 12:35:00,207.96,208.11,207.93,207.98,19132.0,193.2515,193.3909,193.2236,193.2701,19132.0
2021-08-02 12:40:00,207.99,208.05,207.91,207.96,12301.0,193.2794,193.3352,193.2051,193.2515,12301.0
2021-08-02 12:45:00,208.03,208.05,207.89,207.95,10944.0,193.3166,193.3352,193.1865,193.2422,10944.0
2021-08-02 12:50:00,207.88,208.02,207.72,207.97,9375.0,193.1772,193.3073,193.0285,193.2608,9375.0
2021-08-02 12:55:00,207.93,207.94,207.69,207.82,17081.0,193.2236,193.2329,193.0006,193.1214,17081.0
2021-08-02 13:00:00,207.86,208.0,207.73,207.84,11266.0,193.1586,193.2887,193.0378,193.14,11266.0
2021-08-02 13:05:00,207.87,207.92,207.72,207.76,12310.0,193.1679,193.2144,193.0285,193.0657,12310.0
2021-08-02 13:10:00,207.74,207.86,207.68,207.75,12241.0,193.0471,193.1586,192.9913,193.0564,12241.0
2021-08-02 13:15:00,207.73,207.75,207.5,207.61,13192.0,193.0378,193.0564,192.8241,192.9263,13192.0
2021-08-02 13:20:00,207.58,207.82,207.58,207.7,13778.0,192.8984,193.1214,192.8984,193.0099,13778.0
2021-08-02 13:25:00,207.65,207.7,207.52,207.55,9665.0,192.9634,193.0099,192.8426,192.8705,9665.0
2021-08-02 13:30:00,207.55,207.61,207.34,207.46,9656.0,192.8705,192.9263,192.6754,192.7869,9656.0
2021-08-02 13:35:00,207.53,207.56,207.32,207.33,11188.0,192.8519,192.8798,192.6568,192.6661,11188.0
2021-08-02 13:40:00,207.32,207.42,207.21,207.22,12117.0,192.6568,192.7497,192.5546,192.5639,12117.0
2021-08-02 13:45:00,207.2,207.24,206.89,206.95,30890.0,192.5453,192.5824,192.2572,192.313,30890.0
2021-08-02 13:50:00,206.96,206.97,206.5,206.6,58443.0,192.3222,192.3315,191.8948,191.9877,58443.0
2021-08-02 13:55:00,206.61,206.84,206.61,206.72,16907.0,191.997,192.2107,191.997,192.0992,16907.0
2021-08-02 14:00:00,206.75,206.83,206.41,206.51,18322.0,192.1271,192.2014,191.8111,191.9041,18322.0
2021-08-02 14:05:00,206.5,206.77,206.5,206.68,21311.0,191.8948,192.1457,191.8948,192.0621,21311.0
2021-08-02 14:10:00,206.63,207.15,206.61,207.1,15514.0,192.0156,192.4988,191.997,192.4523,15514.0
2021-08-02 14:15:00,207.12,207.21,207.08,207.13,12993.0,192.4709,192.5546,192.4338,192.4802,12993.0
2021-08-02 14:20:00,207.16,207.16,206.86,206.93,14679.0,192.5081,192.5081,192.2293,192.2944,14679.0
2021-08-02 14:25:00,206.9,207.02,206.84,206.9,11246.0,192.2665,192.378,192.2107,192.2665,11246.0
2021-08-02 14:30:00,206.85,207.01,206.8,206.89,10897.0,192.22,192.3687,192.1736,192.2572,10897.0
2021-08-02 14:35:00,206.84,207.0,206.8,206.9,11946.0,192.2107,192.3594,192.1736,192.2665,11946.0
2021-08-02 14:40:00,206.92,206.92,206.6,206.63,17404.0,192.2851,192.2851,191.9877,192.0156,17404.0
2021-08-02 14:45:00,206.62,206.73,206.52,206.63,21436.0,192.0063,192.1085,191.9134,192.0156,21436.0
2021-08-02 14:50:00,206.62,206.69,206.44,206.49,33942.0,192.0063,192.0713,191.839,191.8855,33942.0
2021-08-02 14:55:00,206.51,206.61,206.42,206.49,31930.0,191.9041,191.997,191.8204,191.8855,31930.0
2021-08-02 15:00:00,206.47,206.56,206.06,206.36,33419.0,191.8669,191.9505,191.4859,191.7647,33419.0
2021-08-02 15:05:00,206.37,206.43,206.09,206.11,20269.0,191.774,191.8297,191.5138,191.5324,20269.0
2021-08-02 15:10:00,206.11,206.19,205.92,205.97,34531.0,191.5324,191.6067,191.3558,191.4023,34531.0
2021-08-02 15:15:00,205.95,206.02,205.86,205.95,33736.0,191.3837,191.4487,191.3001,191.3837,33736.0
2021-08-02 15:20:00,205.93,205.96,205.75,205.85,31397.0,191.3651,191.393,191.1978,191.2908,31397.0
2021-08-02 15:25:00,205.83,205.86,205.55,205.76,41659.0,191.2722,191.3001,191.012,191.2071,41659.0
2021-08-02 15:30:00,205.75,205.82,205.5,205.54,56759.0,191.1978,191.2629,190.9655,191.0027,56759.0
2021-08-02 15:35:00,205.55,205.61,205.3,205.4,56575.0,191.012,191.0677,190.7797,190.8726,56575.0
2021-08-02 15:40:00,205.37,205.58,205.22,205.22,57938.0,190.8447,191.0399,190.7053,190.7053,57938.0
2021-08-02 15:45:00,205.21,205.3,205.08,205.14,49834.0,190.696,190.7797,190.5752,190.631,49834.0
2021-08-02 15:50:00,205.14,205.35,205.03,205.09,61582.0,190.631,190.8261,190.5288,190.5845,61582.0
2021-08-02 15:55:00,205.08,205.19,204.95,205.19,158646.0,190.5752,190.6774,190.4544,190.6774,158646.0
2021-08-03 09:30:00,205.31,206.45,205.3,206.27,79242.0,190.789,191.8483,190.7797,191.6811,79242.0
2021-08-03 09:35:00,206.29,206.3,204.96,204.96,42800.0,191.6996,191.7089,190.4637,190.4637,42800.0
2021-08-03 09:40:00,204.92,205.3,204.63,204.72,35538.0,190.4265,190.7797,190.157,190.2407,35538.0
2021-08-03 09:45:00,204.7,204.7,203.56,203.63,32729.0,190.2221,190.2221,189.1627,189.2278,32729.0
2021-08-03 09:50:00,203.64,204.49,203.43,204.24,31264.0,189.2371,190.0269,189.0419,189.7946,31264.0
2021-08-03 09:55:00,204.23,205.08,204.11,204.34,26931.0,189.7853,190.5752,189.6738,189.8876,26931.0
2021-08-03 10:00:00,204.35,204.95,204.18,204.68,32066.0,189.8968,190.4544,189.7389,190.2035,32066.0
2021-08-03 10:05:00,204.64,204.76,204.18,204.43,39074.0,190.1663,190.2779,189.7389,189.9712,39074.0
2021-08-03 10:10:00,204.45,204.71,204.15,204.34,35046.0,189.9898,190.2314,189.711,189.8876,35046.0
2021-08-03 10:15:00,204.4,205.16,204.32,205.08,38766.0,189.9433,190.6496,189.869,190.5752,38766.0
2021-08-03 10:20:00,205.0,205.5,204.82,205.35,24056.0,190.5009,190.9655,190.3336,190.8261,24056.0
2021-08-03 10:25:00,205.43,206.02,205.31,205.93,31607.0,190.9005,191.4487,190.789,191.3651,31607.0
2021-08-03 10:30:00,205.92,206.77,205.89,206.53,61200.0,191.3558,192.1457,191.3279,191.9227,61200.0
2021-08-03 10:35:00,206.64,206.76,206.09,206.33,28405.0,192.0249,192.1364,191.5138,191.7368,28405.0
2021-08-03 10:40:00,206.34,206.85,206.22,206.75,34177.0,191.7461,192.22,191.6346,192.1271,34177.0
2021-08-03 10:45:00,206.83,206.94,206.4,206.48,27362.0,192.2014,192.3037,191.8019,191.8762,27362.0
2021-08-03 10:50:00,206.42,206.54,206.22,206.46,27789.0,191.8204,191.932,191.6346,191.8576,27789.0
2021-08-03 10:55:00,206.51,206.96,206.43,206.76,28666.0,191.9041,192.3222,191.8297,192.1364,28666.0
2021-08-03 11:00:00,206.73,207.2,206.71,206.94,27134.0,192.1085,192.5453,192.0899,192.3037,27134.0
2021-08-03 11:05:00,206.95,207.38,206.58,207.13,19293.0,192.313,192.7125,191.9691,192.4802,19293.0
2021-08-03 11:10:00,207.13,207.46,206.94,207.21,20443.0,192.4802,192.7869,192.3037,192.5546,20443.0
2021-08-03 11:15:00,207.18,207.26,206.88,207.11,22193.0,192.5267,192.601,192.2479,192.4616,22193.0
2021-08-03 11:20:00,207.1,207.18,206.7,207.16,14380.0,192.4523,192.5267,192.0806,192.5081,14380.0
2021-08-03 11:25:00,207.21,207.63,207.17,207.34,26034.0,192.5546,192.9449,192.5174,192.6754,26034.0
2021-08-03 11:30:00,207.43,207.43,207.05,207.05,24632.0,192.759,192.759,192.4059,192.4059,24632.0
2021-08-03 11:35:00,207.05,207.16,206.67,206.68,56573.0,192.4059,192.5081,192.0528,192.0621,56573.0
2021-08-03 11:40:00,206.72,207.65,206.55,207.64,64954.0,192.0992,192.9634,191.9412,192.9542,64954.0
2021-08-03 11:45:00,207.63,207.72,207.17,207.31,31118.0,192.9449,193.0285,192.5174,192.6475,31118.0
2021-08-03 11:50:00,207.3,207.91,207.25,207.91,26777.0,192.6382,193.2051,192.5917,193.2051,26777.0
2021-08-03 11:55:00,207.9,208.1,207.71,207.8,47505.0,193.1958,193.3816,193.0192,193.1028,47505.0
2021-08-03 12:00:00,207.82,207.82,207.5,207.62,18442.0,193.1214,193.1214,192.8241,192.9356,18442.0
2021-08-03 12:05:00,207.62,207.95,207.55,207.75,33841.0,192.9356,193.2422,192.8705,193.0564,33841.0
2021-08-03 12:10:00,207.73,207.83,207.4,207.54,24365.0,193.0378,193.1307,192.7311,192.8612,24365.0
2021-08-03 12:15:00,207.5,207.62,207.33,207.37,15272.0,192.8241,192.9356,192.6661,192.7033,15272.0
2021-08-03 12:20:00,207.36,207.5,207.18,207.37,10810.0,192.694,192.8241,192.5267,192.7033,10810.0
2021-08-03 12:25:00,207.38,207.53,207.21,207.27,10294.0,192.7125,192.8519,192.5546,192.6103,10294.0
2021-08-03 12:30:00,207.26,207.31,207.0,207.28,14740.0,192.601,192.6475,192.3594,192.6196,14740.0
2021-08-03 12:35:00,207.17,207.38,207.16,207.33,35010.0,192.5174,192.7125,192.5081,192.6661,35010.0
2021-08-03 12:40:00,207.3,208.23,207.28,208.16,35802.0,192.6382,193.5024,192.6196,193.4374,35802.0
2021-08-03 12:45:00,208.15,208.6,208.15,208.53,56700.0,193.4281,193.8463,193.4281,193.7812,56700.0
2021-08-03 12:50:00,208.58,208.65,208.3,208.34,37271.0,193.8277,193.8927,193.5675,193.6046,37271.0
2021-08-03 12:55:00,208.31,208.45,208.15,208.17,10876.0,193.5768,193.7069,193.4281,193.4467,10876.0
2021-08-03 13:00:00,208.23,208.5,208.22,208.37,13826.0,193.5024,193.7533,193.4931,193.6325,13826.0
2021-08-03 13:05:00,208.42,208.5,208.25,208.42,13392.0,193.679,193.7533,193.521,193.679,13392.0
2021-08-03 13:10:00,208.4,208.4,208.13,208.33,11759.0,193.6604,193.6604,193.4095,193.5954,11759.0
2021-08-03 13:15:00,208.36,208.51,208.22,208.37,16788.0,193.6232,193.7626,193.4931,193.6325,16788.0
2021-08-03 13:20:00,208.4,208.51,208.25,208.51,14418.0,193.6604,193.7626,193.521,193.7626,14418.0
2021-08-03 13:25:00,208.5,208.83,208.45,208.64,30809.0,193.7533,194.06,193.7069,193.8834,30809.0
2021-08-03 13:30:00,208.71,208.8,208.52,208.8,21079.0,193.9485,194.0321,193.7719,194.0321,21079.0
2021-08-03 13:35:00,208.82,209.11,208.8,209.06,19806.0,194.0507,194.3202,194.0321,194.2737,19806.0
2021-08-03 13:40:00,209.0,209.12,208.82,209.01,14552.0,194.218,194.3295,194.0507,194.2273,14552.0
2021-08-03 13:45:00,209.0,209.15,208.81,208.83,19358.0,194.218,194.3574,194.0414,194.06,19358.0
2021-08-03 13:50:00,208.81,209.14,208.73,208.97,23049.0,194.0414,194.3481,193.9671,194.1901,23049.0
2021-08-03 13:55:00,209.03,209.19,208.95,209.17,20396.0,194.2458,194.3945,194.1715,194.3759,20396.0
2021-08-03 14:00:00,209.2,209.29,208.75,208.75,16022.0,194.4038,194.4875,193.9856,193.9856,16022.0
2021-08-03 14:05:00,208.71,208.98,208.68,208.93,12798.0,193.9485,194.1994,193.9206,194.1529,12798.0
2021-08-03 14:10:00,208.98,209.13,208.77,208.77,15167.0,194.1994,194.3388,194.0042,194.0042,15167.0
2021-08-03 14:15:00,208.81,208.91,208.74,208.81,6919.0,194.0414,194.1343,193.9764,194.0414,6919.0
2021-08-03 14:20:00,208.76,208.84,208.67,208.73,11556.0,193.9949,194.0693,193.9113,193.9671,11556.0
2021-08-03 14:25:00,208.75,208.84,208.62,208.8,15149.0,193.9856,194.0693,193.8648,194.0321,15149.0
2021-08-03 14:30:00,208.82,209.06,208.77,209.06,11593.0,194.0507,194.2737,194.0042,194.2737,11593.0
2021-08-03 14:35:00,209.11,209.11,208.88,209.05,16106.0,194.3202,194.3202,194.1065,194.2644,16106.0
2021-08-03 14:40:00,209.07,209.21,208.89,208.94,14354.0,194.283,194.4131,194.1157,194.1622,14354.0
2021-08-03 14:45:00,208.94,208.94,208.69,208.81,16031.0,194.1622,194.1622,193.9299,194.0414,16031.0
2021-08-03 14:50:00,208.81,208.92,208.75,208.79,9156.0,194.0414,194.1436,193.9856,194.0228,9156.0
2021-08-03 14:55:00,208.86,208.9,208.74,208.77,11330.0,194.0879,194.125,193.9764,194.0042,11330.0
2021-08-03 15:00:00,208.81,208.95,208.79,208.85,11625.0,194.0414,194.1715,194.0228,194.0786,11625.0
2021-08-03 15:05:00,208.88,209.02,208.88,208.98,18051.0,194.1065,194.2366,194.1065,194.1994,18051.0
2021-08-03 15:10:00,208.98,209.11,208.92,208.98,14084.0,194.1994,194.3202,194.1436,194.1994,14084.0
2021-08-03 15:15:00,209.02,209.06,208.82,208.82,17803.0,194.2366,194.2737,194.0507,194.0507,17803.0
2021-08-03 15:20:00,208.81,209.18,208.77,209.15,27273.0,194.0414,194.3852,194.0042,194.3574,27273.0
2021-08-03 15:25:00,209.16,209.2,209.04,209.13,17194.0,194.3666,194.4038,194.2551,194.3388,17194.0
2021-08-03 15:30:00,209.14,209.14,208.84,208.86,29075.0,194.3481,194.3481,194.0693,194.0879,29075.0
2021-08-03 15:35:00,208.87,209.06,208.83,208.93,27401.0,194.0972,194.2737,194.06,194.1529,27401.0
2021-08-03 15:40:00,208.94,209.0,208.74,208.74,23231.0,194.1622,194.218,193.9764,193.9764,23231.0
2021-08-03 15:45:00,208.73,208.84,208.63,208.73,36351.0,193.9671,194.0693,193.8741,193.9671,36351.0
2021-08-03 15:50:00,208.72,208.8,208.44,208.58,63139.0,193.9578,194.0321,193.6976,193.8277,63139.0
2021-08-03 15:55:00,208.57,208.64,208.36,208.5,200957.0,193.8184,193.8834,193.6232,193.7533,200957.0
2021-08-04 09:30:00,208.22,208.35,207.26,207.86,81204.0,193.4931,193.6139,192.601,193.1586,81204.0
2021-08-04 09:35:00,207.95,208.23,207.55,207.99,21285.0,193.2422,193.5024,192.8705,193.2794,21285.0
2021-08-04 09:40:00,207.95,208.27,207.73,208.09,16624.0,193.2422,193.5396,193.0378,193.3723,16624.0
2021-08-04 09:45:00,208.1,208.48,207.8,208.37,34730.0,193.3816,193.7347,193.1028,193.6325,34730.0
2021-08-04 09:50:00,208.3,208.96,208.3,208.58,31800.0,193.5675,194.1808,193.5675,193.8277,31800.0
2021-08-04 09:55:00,208.59,208.61,207.52,207.77,36465.0,193.837,193.8555,192.8426,193.075,36465.0
2021-08-04 10:00:00,207.61,208.9,207.61,208.9,24407.0,192.9263,194.125,192.9263,194.125,24407.0
2021-08-04 10:05:00,208.88,208.94,208.6,208.85,30962.0,194.1065,194.1622,193.8463,194.0786,30962.0
2021-08-04 10:10:00,208.82,209.12,208.7,209.04,29030.0,194.0507,194.3295,193.9392,194.2551,29030.0
2021-08-04 10:15:00,209.03,209.57,209.03,209.5,33997.0,194.2458,194.7477,194.2458,194.6826,33997.0
2021-08-04 10:20:00,209.48,209.59,208.58,208.59,24352.0,194.664,194.7662,193.8277,193.837,24352.0
2021-08-04 10:25:00,208.63,208.99,208.54,208.69,16552.0,193.8741,194.2087,193.7905,193.9299,16552.0
2021-08-04 10:30:00,208.6,208.6,207.31,207.69,16078.0,193.8463,193.8463,192.6475,193.0006,16078.0
2021-08-04 10:35:00,207.73,208.14,207.57,208.14,21870.0,193.0378,193.4188,192.8891,193.4188,21870.0
2021-08-04 10:40:00,208.22,208.52,208.0,208.45,11275.0,193.4931,193.7719,193.2887,193.7069,11275.0
2021-08-04 10:45:00,208.46,208.59,208.19,208.26,10376.0,193.7162,193.837,193.4653,193.5303,10376.0
2021-08-04 10:50:00,208.28,208.45,208.04,208.04,21084.0,193.5489,193.7069,193.3259,193.3259,21084.0
2021-08-04 10:55:00,208.03,208.1,207.78,207.85,8255.0,193.3166,193.3816,193.0843,193.1493,8255.0
2021-08-04 11:00:00,207.83,207.83,207.15,207.77,20298.0,193.1307,193.1307,192.4988,193.075,20298.0
2021-08-04 11:05:00,207.75,208.3,207.69,208.2,14342.0,193.0564,193.5675,193.0006,193.4745,14342.0
2021-08-04 11:10:00,208.23,208.26,207.73,207.81,16223.0,193.5024,193.5303,193.0378,193.1121,16223.0
2021-08-04 11:15:00,207.89,208.37,207.89,208.32,8239.0,193.1865,193.6325,193.1865,193.5861,8239.0
2021-08-04 11:20:00,208.3,208.31,207.66,207.69,8578.0,193.5675,193.5768,192.9727,193.0006,8578.0
2021-08-04 11:25:00,207.68,207.74,207.48,207.48,10309.0,192.9913,193.0471,192.8055,192.8055,10309.0
2021-08-04 11:30:00,207.52,207.58,207.25,207.45,11337.0,192.8426,192.8984,192.5917,192.7776,11337.0
2021-08-04 11:35:00,207.51,207.51,207.12,207.32,14030.0,192.8333,192.8333,192.4709,192.6568,14030.0
2021-08-04 11:40:00,207.32,207.32,206.8,207.07,18619.0,192.6568,192.6568,192.1736,192.4245,18619.0
2021-08-04 11:45:00,207.04,207.19,206.56,206.57,17260.0,192.3966,192.536,191.9505,191.9598,17260.0
2021-08-04 11:50:00,206.53,206.54,206.3,206.4,20644.0,191.9227,191.932,191.7089,191.8019,20644.0
2021-08-04 11:55:00,206.39,206.4,206.1,206.2,23982.0,191.7926,191.8019,191.5231,191.616,23982.0
2021-08-04 12:00:00,206.16,206.43,206.12,206.36,25451.0,191.5788,191.8297,191.5417,191.7647,25451.0
2021-08-04 12:05:00,206.37,206.45,206.29,206.35,18298.0,191.774,191.8483,191.6996,191.7554,18298.0
2021-08-04 12:10:00,206.32,206.35,206.14,206.25,15308.0,191.7275,191.7554,191.5602,191.6625,15308.0
2021-08-04 12:15:00,206.23,206.35,206.1,206.3,23235.0,191.6439,191.7554,191.5231,191.7089,23235.0
2021-08-04 12:20:00,206.31,206.34,206.19,206.25,9870.0,191.7182,191.7461,191.6067,191.6625,9870.0
2021-08-04 12:25:00,206.23,206.23,205.66,205.9,23184.0,191.6439,191.6439,191.1142,191.3372,23184.0
2021-08-04 12:30:00,205.85,206.05,205.71,205.71,20310.0,191.2908,191.4766,191.1607,191.1607,20310.0
2021-08-04 12:35:00,205.74,206.0,205.7,205.86,29976.0,191.1885,191.4301,191.1514,191.3001,29976.0
2021-08-04 12:40:00,205.84,205.96,205.61,205.96,30346.0,191.2815,191.393,191.0677,191.393,30346.0
2021-08-04 12:45:00,205.98,206.17,205.94,206.09,12937.0,191.4116,191.5881,191.3744,191.5138,12937.0
2021-08-04 12:50:00,206.07,206.11,205.89,206.07,13367.0,191.4952,191.5324,191.3279,191.4952,13367.0
2021-08-04 12:55:00,206.08,206.25,206.04,206.1,14224.0,191.5045,191.6625,191.4673,191.5231,14224.0
2021-08-04 13:00:00,206.08,206.22,206.05,206.08,18419.0,191.5045,191.6346,191.4766,191.5045,18419.0
2021-08-04 13:05:00,206.06,206.06,205.9,205.95,15919.0,191.4859,191.4859,191.3372,191.3837,15919.0
2021-08-04 13:10:00,205.96,206.18,205.96,206.07,12960.0,191.393,191.5974,191.393,191.4952,12960.0
2021-08-04 13:15:00,206.06,206.09,205.88,205.9,13890.0,191.4859,191.5138,191.3186,191.3372,13890.0
2021-08-04 13:20:00,205.88,206.14,205.86,206.1,12739.0,191.3186,191.5602,191.3001,191.5231,12739.0
2021-08-04 13:25:00,206.09,206.11,205.85,205.94,16128.0,191.5138,191.5324,191.2908,191.3744,16128.0
2021-08-04 13:30:00,205.92,206.02,205.88,205.96,14087.0,191.3558,191.4487,191.3186,191.393,14087.0
2021-08-04 13:35:00,205.96,206.04,205.92,206.01,13251.0,191.393,191.4673,191.3558,191.4394,13251.0
2021-08-04 13:40:00,206.08,206.09,205.95,205.96,19310.0,191.5045,191.5138,191.3837,191.393,19310.0
2021-08-04 13:45:00,205.96,205.99,205.73,205.89,11524.0,191.393,191.4209,191.1792,191.3279,11524.0
2021-08-04 13:50:00,205.86,206.02,205.85,205.92,8544.0,191.3001,191.4487,191.2908,191.3558,8544.0
2021-08-04 13:55:00,205.97,205.99,205.87,205.9,8443.0,191.4023,191.4209,191.3093,191.3372,8443.0
2021-08-04 14:00:00,205.91,206.0,205.89,205.94,15063.0,191.3465,191.4301,191.3279,191.3744,15063.0
2021-08-04 14:05:00,205.92,205.94,205.7,205.92,13626.0,191.3558,191.3744,191.1514,191.3558,13626.0
2021-08-04 14:10:00,205.96,205.97,205.72,205.72,11549.0,191.393,191.4023,191.17,191.17,11549.0
2021-08-04 14:15:00,205.76,205.87,205.75,205.82,10513.0,191.2071,191.3093,191.1978,191.2629,10513.0
2021-08-04 14:20:00,205.79,205.83,205.65,205.7,11369.0,191.235,191.2722,191.1049,191.1514,11369.0
2021-08-04 14:25:00,205.71,205.74,205.61,205.68,10143.0,191.1607,191.1885,191.0677,191.1328,10143.0
2021-08-04 14:30:00,205.66,205.66,205.48,205.49,18998.0,191.1142,191.1142,190.9469,190.9562,18998.0
2021-08-04 14:35:00,205.49,205.52,205.25,205.29,17353.0,190.9562,190.9841,190.7332,190.7704,17353.0
2021-08-04 14:40:00,205.31,205.4,205.16,205.19,21388.0,190.789,190.8726,190.6496,190.6774,21388.0
2021-08-04 14:45:00,205.2,205.22,204.47,204.57,80808.0,190.6867,190.7053,190.0084,190.1013,80808.0
2021-08-04 14:50:00,204.59,204.64,204.37,204.63,57696.0,190.1199,190.1663,189.9154,190.157,57696.0
2021-08-04 14:55:00,204.65,205.0,204.58,204.86,26903.0,190.1756,190.5009,190.1106,190.3708,26903.0
2021-08-04 15:00:00,204.87,204.91,204.75,204.85,15604.0,190.3801,190.4172,190.2686,190.3615,15604.0
2021-08-04 15:05:00,204.87,204.92,204.77,204.8,18998.0,190.3801,190.4265,190.2871,190.315,18998.0
2021-08-04 15:10:00,204.77,204.92,204.75,204.81,20431.0,190.2871,190.4265,190.2686,190.3243,20431.0
2021-08-04 15:15:00,204.81,204.94,204.69,204.88,17401.0,190.3243,190.4451,190.2128,190.3894,17401.0
2021-08-04 15:20:00,204.85,204.93,204.71,204.79,26462.0,190.3615,190.4358,190.2314,190.3057,26462.0
2021-08-04 15:25:00,204.71,204.89,204.68,204.88,24382.0,190.2314,190.3987,190.2035,190.3894,24382.0
2021-08-04 15:30:00,204.9,204.95,204.71,204.75,19905.0,190.4079,190.4544,190.2314,190.2686,19905.0
2021-08-04 15:35:00,204.75,204.77,204.48,204.49,42862.0,190.2686,190.2871,190.0177,190.0269,42862.0
2021-08-04 15:40:00,204.5,204.68,204.42,204.68,32340.0,190.0362,190.2035,189.9619,190.2035,32340.0
2021-08-04 15:45:00,204.67,204.75,204.57,204.65,33942.0,190.1942,190.2686,190.1013,190.1756,33942.0
2021-08-04 15:50:00,204.69,204.82,204.56,204.61,55724.0,190.2128,190.3336,190.092,190.1385,55724.0
2021-08-04 15:55:00,204.63,204.71,204.39,204.51,114085.0,190.157,190.2314,189.934,190.0455,114085.0
2021-08-05 09:30:00,205.25,206.63,205.08,206.19,66583.0,190.7332,192.0156,190.5752,191.6067,66583.0
2021-08-05 09:35:00,206.08,206.54,205.73,206.32,28462.0,191.5045,191.932,191.1792,191.7275,28462.0
2021-08-05 09:40:00,206.4,206.69,206.21,206.22,22280.0,191.8019,192.0713,191.6253,191.6346,22280.0
2021-08-05 09:45:00,206.36,206.5,205.42,205.62,15394.0,191.7647,191.8948,190.8912,191.077,15394.0
2021-08-05 09:50:00,205.68,206.09,205.66,205.75,15501.0,191.1328,191.5138,191.1142,191.1978,15501.0
2021-08-05 09:55:00,205.78,206.5,205.78,206.44,16735.0,191.2257,191.8948,191.2257,191.839,16735.0
2021-08-05 10:00:00,206.5,206.57,206.21,206.56,25772.0,191.8948,191.9598,191.6253,191.9505,25772.0
2021-08-05 10:05:00,206.57,206.58,205.73,205.88,20053.0,191.9598,191.9691,191.1792,191.3186,20053.0
2021-08-05 10:10:00,205.67,205.69,205.33,205.53,10446.0,191.1235,191.1421,190.8075,190.9934,10446.0
2021-08-05 10:15:00,205.43,205.43,204.92,204.93,23586.0,190.9005,190.9005,190.4265,190.4358,23586.0
2021-08-05 10:20:00,204.95,205.36,204.95,204.97,17924.0,190.4544,190.8354,190.4544,190.473,17924.0
2021-08-05 10:25:00,204.96,205.24,204.7,204.86,21551.0,190.4637,190.7239,190.2221,190.3708,21551.0
2021-08-05 10:30:00,204.81,204.96,204.7,204.94,28784.0,190.3243,190.4637,190.2221,190.4451,28784.0
2021-08-05 10:35:00,205.0,205.48,204.84,205.32,27591.0,190.5009,190.9469,190.3522,190.7982,27591.0
2021-08-05 10:40:00,205.24,205.64,205.23,205.47,23508.0,190.7239,191.0956,190.7146,190.9376,23508.0
2021-08-05 10:45:00,205.53,205.68,205.32,205.53,18719.0,190.9934,191.1328,190.7982,190.9934,18719.0
2021-08-05 10:50:00,205.5,205.62,205.46,205.62,10399.0,190.9655,191.077,190.9283,191.077,10399.0
2021-08-05 10:55:00,205.58,205.93,205.54,205.93,11196.0,191.0399,191.3651,191.0027,191.3651,11196.0
2021-08-05 11:00:00,205.92,205.92,205.61,205.66,11807.0,191.3558,191.3558,191.0677,191.1142,11807.0
2021-08-05 11:05:00,205.66,205.78,205.47,205.64,12744.0,191.1142,191.2257,190.9376,191.0956,12744.0
2021-08-05 11:10:00,205.68,206.11,205.65,206.05,31357.0,191.1328,191.5324,191.1049,191.4766,31357.0
2021-08-05 11:15:00,206.03,206.38,206.02,206.37,14499.0,191.458,191.7833,191.4487,191.774,14499.0
2021-08-05 11:20:00,206.35,206.55,206.22,206.53,24041.0,191.7554,191.9412,191.6346,191.9227,24041.0
2021-08-05 11:25:00,206.56,206.68,206.33,206.41,27002.0,191.9505,192.0621,191.7368,191.8111,27002.0
2021-08-05 11:30:00,206.37,206.54,206.25,206.5,12603.0,191.774,191.932,191.6625,191.8948,12603.0
2021-08-05 11:35:00,206.53,206.7,206.29,206.42,6447.0,191.9227,192.0806,191.6996,191.8204,6447.0
2021-08-05 11:40:00,206.45,206.45,206.0,206.0,9807.0,191.8483,191.8483,191.4301,191.4301,9807.0
2021-08-05 11:45:00,205.98,206.2,205.94,206.07,10998.0,191.4116,191.616,191.3744,191.4952,10998.0
2021-08-05 11:50:00,206.14,206.31,206.07,206.11,8392.0,191.5602,191.7182,191.4952,191.5324,8392.0
2021-08-05 11:55:00,206.12,206.24,206.03,206.11,8773.0,191.5417,191.6532,191.458,191.5324,8773.0
2021-08-05 12:00:00,206.21,206.25,206.07,206.14,7868.0,191.6253,191.6625,191.4952,191.5602,7868.0
2021-08-05 12:05:00,206.15,206.37,206.15,206.33,11106.0,191.5695,191.774,191.5695,191.7368,11106.0
2021-08-05 12:10:00,206.33,206.37,206.22,206.31,7057.0,191.7368,191.774,191.6346,191.7182,7057.0
2021-08-05 12:15:00,206.34,206.52,206.34,206.45,22310.0,191.7461,191.9134,191.7461,191.8483,22310.0
2021-08-05 12:20:00,206.43,206.52,206.4,206.41,8639.0,191.8297,191.9134,191.8019,191.8111,8639.0
2021-08-05 12:25:00,206.4,206.55,206.27,206.53,9698.0,191.8019,191.9412,191.6811,191.9227,9698.0
2021-08-05 12:30:00,206.55,206.62,206.43,206.48,5971.0,191.9412,192.0063,191.8297,191.8762,5971.0
2021-08-05 12:35:00,206.46,206.66,206.36,206.65,15740.0,191.8576,192.0435,191.7647,192.0342,15740.0
2021-08-05 12:40:00,206.66,206.68,206.41,206.66,11309.0,192.0435,192.0621,191.8111,192.0435,11309.0
2021-08-05 12:45:00,206.7,206.78,206.6,206.6,11937.0,192.0806,192.155,191.9877,191.9877,11937.0
2021-08-05 12:50:00,206.61,206.66,206.58,206.65,3849.0,191.997,192.0435,191.9691,192.0342,3849.0
2021-08-05 12:55:00,206.69,206.74,206.45,206.52,10888.0,192.0713,192.1178,191.8483,191.9134,10888.0
2021-08-05 13:00:00,206.56,206.73,206.56,206.62,5125.0,191.9505,192.1085,191.9505,192.0063,5125.0
2021-08-05 13:05:00,206.67,206.69,206.5,206.51,9697.0,192.0528,192.0713,191.8948,191.9041,9697.0
2021-08-05 13:10:00,206.48,206.63,206.45,206.61,3630.0,191.8762,192.0156,191.8483,191.997,3630.0
2021-08-05 13:15:00,206.61,206.61,206.42,206.48,7582.0,191.997,191.997,191.8204,191.8762,7582.0
2021-08-05 13:20:00,206.5,206.59,206.42,206.55,10941.0,191.8948,191.9784,191.8204,191.9412,10941.0
2021-08-05 13:25:00,206.57,206.64,206.45,206.45,12166.0,191.9598,192.0249,191.8483,191.8483,12166.0
2021-08-05 13:30:00,206.45,206.73,206.45,206.47,16989.0,191.8483,192.1085,191.8483,191.8669,16989.0
2021-08-05 13:35:00,206.49,206.52,206.37,206.52,12654.0,191.8855,191.9134,191.774,191.9134,12654.0
2021-08-05 13:40:00,206.53,206.77,206.52,206.77,15366.0,191.9227,192.1457,191.9134,192.1457,15366.0
2021-08-05 13:45:00,206.72,207.13,206.71,207.13,29136.0,192.0992,192.4802,192.0899,192.4802,29136.0
2021-08-05 13:50:00,207.12,207.12,206.93,207.06,19245.0,192.4709,192.4709,192.2944,192.4152,19245.0
2021-08-05 13:55:00,207.06,207.3,207.05,207.27,13445.0,192.4152,192.6382,192.4059,192.6103,13445.0
2021-08-05 14:00:00,207.29,207.32,207.11,207.18,16882.0,192.6289,192.6568,192.4616,192.5267,16882.0
2021-08-05 14:05:00,207.21,207.25,206.97,206.99,14946.0,192.5546,192.5917,192.3315,192.3501,14946.0
2021-08-05 14:10:00,207.05,207.08,206.93,206.94,8102.0,192.4059,192.4338,192.2944,192.3037,8102.0
2021-08-05 14:15:00,206.97,207.04,206.86,206.86,11326.0,192.3315,192.3966,192.2293,192.2293,11326.0
2021-08-05 14:20:00,206.89,206.94,206.77,206.94,15115.0,192.2572,192.3037,192.1457,192.3037,15115.0
2021-08-05 14:25:00,206.97,207.08,206.95,207.0,15506.0,192.3315,192.4338,192.313,192.3594,15506.0
2021-08-05 14:30:00,207.03,207.3,206.97,207.24,22476.0,192.3873,192.6382,192.3315,192.5824,22476.0
2021-08-05 14:35:00,207.21,207.29,207.04,207.17,26003.0,192.5546,192.6289,192.3966,192.5174,26003.0
2021-08-05 14:40:00,207.17,207.41,207.17,207.31,23074.0,192.5174,192.7404,192.5174,192.6475,23074.0
2021-08-05 14:45:00,207.32,207.41,207.22,207.35,24030.0,192.6568,192.7404,192.5639,192.6847,24030.0
2021-08-05 14:50:00,207.34,207.49,207.27,207.31,14577.0,192.6754,192.8148,192.6103,192.6475,14577.0
2021-08-05 14:55:00,207.29,207.31,207.22,207.26,17170.0,192.6289,192.6475,192.5639,192.601,17170.0
2021-08-05 15:00:00,207.27,207.27,207.1,207.17,10779.0,192.6103,192.6103,192.4523,192.5174,10779.0
2021-08-05 15:05:00,207.17,207.52,207.17,207.5,19679.0,192.5174,192.8426,192.5174,192.8241,19679.0
2021-08-05 15:10:00,207.5,207.52,207.45,207.45,19907.0,192.8241,192.8426,192.7776,192.7776,19907.0
2021-08-05 15:15:00,207.44,207.45,207.17,207.27,16394.0,192.7683,192.7776,192.5174,192.6103,16394.0
2021-08-05 15:20:00,207.26,207.27,207.18,207.21,16530.0,192.601,192.6103,192.5267,192.5546,16530.0
2021-08-05 15:25:00,207.19,207.37,207.15,207.32,22161.0,192.536,192.7033,192.4988,192.6568,22161.0
2021-08-05 15:30:00,207.32,207.54,207.28,207.5,31376.0,192.6568,192.8612,192.6196,192.8241,31376.0
2021-08-05 15:35:00,207.54,207.66,207.28,207.31,35827.0,192.8612,192.9727,192.6196,192.6475,35827.0
2021-08-05 15:40:00,207.31,207.4,207.18,207.25,33256.0,192.6475,192.7311,192.5267,192.5917,33256.0
2021-08-05 15:45:00,207.25,207.32,207.16,207.19,30440.0,192.5917,192.6568,192.5081,192.536,30440.0
2021-08-05 15:50:00,207.21,207.34,206.8,206.9,50253.0,192.5546,192.6754,192.1736,192.2665,50253.0
2021-08-05 15:55:00,206.9,207.19,206.79,207.19,141337.0,192.2665,192.536,192.1643,192.536,141337.0
2021-08-06 09:30:00,209.01,210.01,208.58,209.34,133000.0,194.2273,195.1565,193.8277,194.5339,133000.0
2021-08-06 09:35:00,209.37,209.38,208.3,208.52,32380.0,194.5618,194.5711,193.5675,193.7719,32380.0
2021-08-06 09:40:00,208.58,209.58,208.58,209.25,32134.0,193.8277,194.7569,193.8277,194.4503,32134.0
2021-08-06 09:45:00,209.28,209.39,208.84,209.21,21849.0,194.4782,194.5804,194.0693,194.4131,21849.0
2021-08-06 09:50:00,209.17,209.43,208.82,208.82,25144.0,194.3759,194.6176,194.0507,194.0507,25144.0
2021-08-06 09:55:00,208.81,208.83,208.29,208.63,23434.0,194.0414,194.06,193.5582,193.8741,23434.0
2021-08-06 10:00:00,208.65,209.04,208.32,209.02,25764.0,193.8927,194.2551,193.5861,194.2366,25764.0
2021-08-06 10:05:00,209.03,209.22,208.44,208.55,25002.0,194.2458,194.4224,193.6976,193.7998,25002.0
2021-08-06 10:10:00,208.57,208.8,208.29,208.8,8267.0,193.8184,194.0321,193.5582,194.0321,8267.0
2021-08-06 10:15:00,208.82,208.91,208.56,208.78,20301.0,194.0507,194.1343,193.8091,194.0135,20301.0
2021-08-06 10:20:00,208.8,208.88,208.5,208.82,12411.0,194.0321,194.1065,193.7533,194.0507,12411.0
2021-08-06 10:25:00,208.81,208.84,208.6,208.76,13222.0,194.0414,194.0693,193.8463,193.9949,13222.0
2021-08-06 10:30:00,208.74,208.9,208.61,208.73,11640.0,193.9764,194.125,193.8555,193.9671,11640.0
2021-08-06 10:35:00,208.73,208.89,208.58,208.8,8329.0,193.9671,194.1157,193.8277,194.0321,8329.0
2021-08-06 10:40:00,208.76,208.9,208.47,208.68,22595.0,193.9949,194.125,193.7255,193.9206,22595.0
2021-08-06 10:45:00,208.65,208.88,208.59,208.81,16131.0,193.8927,194.1065,193.837,194.0414,16131.0
2021-08-06 10:50:00,208.78,209.28,208.77,209.17,12604.0,194.0135,194.4782,194.0042,194.3759,12604.0
2021-08-06 10:55:00,209.21,209.28,209.02,209.25,18328.0,194.4131,194.4782,194.2366,194.4503,18328.0
2021-08-06 11:00:00,209.27,209.61,209.17,209.51,35722.0,194.4689,194.7848,194.3759,194.6919,35722.0
2021-08-06 11:05:00,209.46,209.8,209.35,209.79,22371.0,194.6454,194.9614,194.5432,194.9521,22371.0
2021-08-06 11:10:00,209.75,209.92,209.54,209.58,29407.0,194.9149,195.0729,194.7198,194.7569,29407.0
2021-08-06 11:15:00,209.68,209.78,209.44,209.58,21171.0,194.8499,194.9428,194.6268,194.7569,21171.0
2021-08-06 11:20:00,209.63,209.93,209.63,209.91,37060.0,194.8034,195.0822,194.8034,195.0636,37060.0
2021-08-06 11:25:00,209.89,210.39,209.89,210.18,44118.0,195.045,195.5097,195.045,195.3145,44118.0
2021-08-06 11:30:00,210.22,210.24,209.61,209.77,33046.0,195.3517,195.3703,194.7848,194.9335,33046.0
2021-08-06 11:35:00,209.73,209.97,209.57,209.93,41319.0,194.8963,195.1194,194.7477,195.0822,41319.0
2021-08-06 11:40:00,209.95,210.13,209.89,210.05,23971.0,195.1008,195.268,195.045,195.1937,23971.0
2021-08-06 11:45:00,210.03,210.07,209.75,209.87,9679.0,195.1751,195.2123,194.9149,195.0264,9679.0
2021-08-06 11:50:00,209.88,210.18,209.63,210.07,21051.0,195.0357,195.3145,194.8034,195.2123,21051.0
2021-08-06 11:55:00,210.06,210.19,209.92,209.97,16498.0,195.203,195.3238,195.0729,195.1194,16498.0
2021-08-06 12:00:00,209.98,210.05,209.21,209.25,30762.0,195.1287,195.1937,194.4131,194.4503,30762.0
2021-08-06 12:05:00,209.28,209.28,209.0,209.21,29529.0,194.4782,194.4782,194.218,194.4131,29529.0
2021-08-06 12:10:00,209.18,209.28,208.88,209.08,13669.0,194.3852,194.4782,194.1065,194.2923,13669.0
2021-08-06 12:15:00,209.08,209.15,208.91,209.15,10372.0,194.2923,194.3574,194.1343,194.3574,10372.0
2021-08-06 12:20:00,209.18,209.3,209.04,209.2,17435.0,194.3852,194.4967,194.2551,194.4038,17435.0
2021-08-06 12:25:00,209.19,209.21,208.76,208.76,9433.0,194.3945,194.4131,193.9949,193.9949,9433.0
2021-08-06 12:30:00,208.76,208.76,208.39,208.51,28773.0,193.9949,193.9949,193.6511,193.7626,28773.0
2021-08-06 12:35:00,208.5,208.79,208.48,208.78,12809.0,193.7533,194.0228,193.7347,194.0135,12809.0
2021-08-06 12:40:00,208.8,208.84,208.52,208.7,9904.0,194.0321,194.0693,193.7719,193.9392,9904.0
2021-08-06 12:45:00,208.68,208.76,208.53,208.72,21074.0,193.9206,193.9949,193.7812,193.9578,21074.0
2021-08-06 12:50:00,208.7,208.98,208.69,208.89,15046.0,193.9392,194.1994,193.9299,194.1157,15046.0
2021-08-06 12:55:00,208.89,209.03,208.79,208.98,10977.0,194.1157,194.2458,194.0228,194.1994,10977.0
2021-08-06 13:00:00,208.97,209.2,208.92,209.09,14770.0,194.1901,194.4038,194.1436,194.3016,14770.0
2021-08-06 13:05:00,209.11,209.11,208.68,208.68,16329.0,194.3202,194.3202,193.9206,193.9206,16329.0
2021-08-06 13:10:00,208.77,208.99,208.77,208.87,7045.0,194.0042,194.2087,194.0042,194.0972,7045.0
2021-08-06 13:15:00,208.88,209.0,208.84,208.98,10224.0,194.1065,194.218,194.0693,194.1994,10224.0
2021-08-06 13:20:00,208.94,208.95,208.72,208.73,16669.0,194.1622,194.1715,193.9578,193.9671,16669.0
2021-08-06 13:25:00,208.72,208.83,208.66,208.75,7920.0,193.9578,194.06,193.902,193.9856,7920.0
2021-08-06 13:30:00,208.77,208.8,208.1,208.11,32158.0,194.0042,194.0321,193.3816,193.3909,32158.0
2021-08-06 13:35:00,208.12,208.28,207.94,208.02,19627.0,193.4002,193.5489,193.2329,193.3073,19627.0
2021-08-06 13:40:00,207.99,207.99,207.78,207.82,14935.0,193.2794,193.2794,193.0843,193.1214,14935.0
2021-08-06 13:45:00,207.84,208.1,207.84,208.06,10681.0,193.14,193.3816,193.14,193.3444,10681.0
2021-08-06 13:50:00,208.06,208.16,208.01,208.16,7143.0,193.3444,193.4374,193.298,193.4374,7143.0
2021-08-06 13:55:00,208.13,208.3,208.0,208.27,15942.0,193.4095,193.5675,193.2887,193.5396,15942.0
2021-08-06 14:00:00,208.26,208.38,208.16,208.35,18548.0,193.5303,193.6418,193.4374,193.6139,18548.0
2021-08-06 14:05:00,208.34,208.55,208.31,208.37,18842.0,193.6046,193.7998,193.5768,193.6325,18842.0
2021-08-06 14:10:00,208.35,208.38,208.12,208.34,20595.0,193.6139,193.6418,193.4002,193.6046,20595.0
2021-08-06 14:15:00,208.35,208.57,208.34,208.5,10965.0,193.6139,193.8184,193.6046,193.7533,10965.0
2021-08-06 14:20:00,208.49,208.55,208.39,208.47,10769.0,193.744,193.7998,193.6511,193.7255,10769.0
2021-08-06 14:25:00,208.51,208.55,208.16,208.22,9202.0,193.7626,193.7998,193.4374,193.4931,9202.0
2021-08-06 14:30:00,208.18,208.21,207.87,207.97,11768.0,193.456,193.4838,193.1679,193.2608,11768.0
2021-08-06 14:35:00,207.98,208.06,207.93,207.98,10248.0,193.2701,193.3444,193.2236,193.2701,10248.0
2021-08-06 14:40:00,207.98,208.07,207.89,207.93,9206.0,193.2701,193.3537,193.1865,193.2236,9206.0
2021-08-06 14:45:00,207.96,208.06,207.95,208.02,10103.0,193.2515,193.3444,193.2422,193.3073,10103.0
2021-08-06 14:50:00,208.01,208.08,207.83,208.08,12645.0,193.298,193.363,193.1307,193.363,12645.0
2021-08-06 14:55:00,208.06,208.06,207.78,207.83,9046.0,193.3444,193.3444,193.0843,193.1307,9046.0
2021-08-06 15:00:00,207.83,207.93,207.67,207.68,14652.0,193.1307,193.2236,192.982,192.9913,14652.0
2021-08-06 15:05:00,207.7,207.88,207.65,207.77,11048.0,193.0099,193.1772,192.9634,193.075,11048.0
2021-08-06 15:10:00,207.78,207.86,207.69,207.72,9144.0,193.0843,193.1586,193.0006,193.0285,9144.0
2021-08-06 15:15:00,207.73,207.96,207.73,207.96,10094.0,193.0378,193.2515,193.0378,193.2515,10094.0
2021-08-06 15:20:00,207.95,208.08,207.85,208.07,17724.0,193.2422,193.363,193.1493,193.3537,17724.0
2021-08-06 15:25:00,208.08,208.08,207.89,208.0,14806.0,193.363,193.363,193.1865,193.2887,14806.0
2021-08-06 15:30:00,208.0,208.05,207.95,207.99,16531.0,193.2887,193.3352,193.2422,193.2794,16531.0
2021-08-06 15:35:00,208.0,208.17,207.96,208.17,23455.0,193.2887,193.4467,193.2515,193.4467,23455.0
2021-08-06 15:40:00,208.24,208.37,208.14,208.19,25473.0,193.5117,193.6325,193.4188,193.4653,25473.0
2021-08-06 15:45:00,208.21,208.4,208.0,208.4,34294.0,193.4838,193.6604,193.2887,193.6604,34294.0
2021-08-06 15:50:00,208.38,208.38,207.91,208.26,39027.0,193.6418,193.6418,193.2051,193.5303,39027.0
2021-08-06 15:55:00,208.26,208.58,208.19,208.35,88825.0,193.5303,193.8277,193.4653,193.6139,88825.0
2021-08-09 09:30:00,207.29,207.71,206.56,206.61,86818.0,192.6289,193.0192,191.9505,191.997,86818.0
2021-08-09 09:35:00,206.5,207.2,206.25,207.12,36239.0,191.8948,192.5453,191.6625,192.4709,36239.0
2021-08-09 09:40:00,207.11,207.51,206.12,207.44,39322.0,192.4616,192.8333,191.5417,192.7683,39322.0
2021-08-09 09:45:00,207.56,208.14,207.53,208.07,28316.0,192.8798,193.4188,192.8519,193.3537,28316.0
2021-08-09 09:50:00,208.07,208.07,207.4,207.57,18124.0,193.3537,193.3537,192.7311,192.8891,18124.0
2021-08-09 09:55:00,207.5,207.95,207.44,207.8,13976.0,192.8241,193.2422,192.7683,193.1028,13976.0
2021-08-09 10:00:00,207.85,208.57,207.74,208.46,38847.0,193.1493,193.8184,193.0471,193.7162,38847.0
2021-08-09 10:05:00,208.46,208.87,207.98,207.99,31371.0,193.7162,194.0972,193.2701,193.2794,31371.0
2021-08-09 10:10:00,207.86,207.86,206.8,207.05,30452.0,193.1586,193.1586,192.1736,192.4059,30452.0
2021-08-09 10:15:00,206.96,207.57,206.96,207.56,32691.0,192.3222,192.8891,192.3222,192.8798,32691.0
2021-08-09 10:20:00,207.55,207.94,207.5,207.83,34090.0,192.8705,193.2329,192.8241,193.1307,34090.0
2021-08-09 10:25:00,207.85,207.85,207.42,207.48,18206.0,193.1493,193.1493,192.7497,192.8055,18206.0
2021-08-09 10:30:00,207.41,207.5,207.12,207.32,16680.0,192.7404,192.8241,192.4709,192.6568,16680.0
2021-08-09 10:35:00,207.34,207.68,207.3,207.52,12102.0,192.6754,192.9913,192.6382,192.8426,12102.0
2021-08-09 10:40:00,207.5,207.86,207.42,207.8,9636.0,192.8241,193.1586,192.7497,193.1028,9636.0
2021-08-09 10:45:00,207.78,208.21,207.78,208.06,14855.0,193.0843,193.4838,193.0843,193.3444,14855.0
2021-08-09 10:50:00,208.06,208.1,207.69,207.69,29253.0,193.3444,193.3816,193.0006,193.0006,29253.0
2021-08-09 10:55:00,207.74,207.97,207.72,207.93,7940.0,193.0471,193.2608,193.0285,193.2236,7940.0
2021-08-09 11:00:00,207.9,208.1,207.73,207.89,9939.0,193.1958,193.3816,193.0378,193.1865,9939.0
2021-08-09 11:05:00,207.91,208.27,207.85,208.24,13557.0,193.2051,193.5396,193.1493,193.5117,13557.0
2021-08-09 11:10:00,208.16,208.65,208.15,208.61,28770.0,193.4374,193.8927,193.4281,193.8555,28770.0
2021-08-09 11:15:00,208.65,208.73,208.31,208.4,26851.0,193.8927,193.9671,193.5768,193.6604,26851.0
2021-08-09 11:20:00,208.36,208.7,208.32,208.54,17609.0,193.6232,193.9392,193.5861,193.7905,17609.0
2021-08-09 11:25:00,208.55,209.02,208.54,209.0,20190.0,193.7998,194.2366,193.7905,194.218,20190.0
2021-08-09 11:30:00,208.97,209.03,208.76,208.85,13187.0,194.1901,194.2458,193.9949,194.0786,13187.0
2021-08-09 11:35:00,208.88,209.23,208.86,209.21,24534.0,194.1065,194.4317,194.0879,194.4131,24534.0
2021-08-09 11:40:00,209.22,209.37,209.19,209.28,10181.0,194.4224,194.5618,194.3945,194.4782,10181.0
2021-08-09 11:45:00,209.29,209.5,209.19,209.5,20613.0,194.4875,194.6826,194.3945,194.6826,20613.0
2021-08-09 11:50:00,209.5,209.78,209.45,209.78,19583.0,194.6826,194.9428,194.6361,194.9428,19583.0
2021-08-09 11:55:00,209.74,209.75,209.56,209.62,12722.0,194.9056,194.9149,194.7384,194.7941,12722.0
2021-08-09 12:00:00,209.57,209.57,209.0,209.04,20389.0,194.7477,194.7477,194.218,194.2551,20389.0
2021-08-09 12:05:00,209.05,209.48,209.05,209.45,19169.0,194.2644,194.664,194.2644,194.6361,19169.0
2021-08-09 12:10:00,209.46,209.65,209.42,209.53,11867.0,194.6454,194.822,194.6083,194.7105,11867.0
2021-08-09 12:15:00,209.53,209.66,209.5,209.57,14726.0,194.7105,194.8313,194.6826,194.7477,14726.0
2021-08-09 12:20:00,209.58,209.58,209.26,209.37,16122.0,194.7569,194.7569,194.4596,194.5618,16122.0
2021-08-09 12:25:00,209.34,209.41,209.16,209.24,8380.0,194.5339,194.599,194.3666,194.441,8380.0
2021-08-09 12:30:00,209.23,209.39,209.19,209.23,11029.0,194.4317,194.5804,194.3945,194.4317,11029.0
2021-08-09 12:35:00,209.27,209.52,209.18,209.44,7518.0,194.4689,194.7012,194.3852,194.6268,7518.0
2021-08-09 12:40:00,209.41,209.54,209.28,209.32,11344.0,194.599,194.7198,194.4782,194.5153,11344.0
2021-08-09 12:45:00,209.35,209.51,209.34,209.45,8713.0,194.5432,194.6919,194.5339,194.6361,8713.0
2021-08-09 12:50:00,209.48,209.51,209.36,209.36,12374.0,194.664,194.6919,194.5525,194.5525,12374.0
2021-08-09 12:55:00,209.35,209.42,209.25,209.36,6883.0,194.5432,194.6083,194.4503,194.5525,6883.0
2021-08-09 13:00:00,209.31,209.46,209.31,209.42,8276.0,194.506,194.6454,194.506,194.6083,8276.0
2021-08-09 13:05:00,209.39,209.48,209.3,209.48,10881.0,194.5804,194.664,194.4967,194.664,10881.0
2021-08-09 13:10:00,209.5,209.5,209.23,209.37,10061.0,194.6826,194.6826,194.4317,194.5618,10061.0
2021-08-09 13:15:00,209.37,209.4,209.21,209.25,8088.0,194.5618,194.5897,194.4131,194.4503,8088.0
2021-08-09 13:20:00,209.29,209.31,209.15,209.31,6779.0,194.4875,194.506,194.3574,194.506,6779.0
2021-08-09 13:25:00,209.33,209.34,209.2,209.25,6848.0,194.5246,194.5339,194.4038,194.4503,6848.0
2021-08-09 13:30:00,209.29,209.36,209.13,209.16,15972.0,194.4875,194.5525,194.3388,194.3666,15972.0
2021-08-09 13:35:00,209.19,209.33,209.13,209.33,8620.0,194.3945,194.5246,194.3388,194.5246,8620.0
2021-08-09 13:40:00,209.34,209.4,209.24,209.35,11284.0,194.5339,194.5897,194.441,194.5432,11284.0
2021-08-09 13:45:00,209.37,209.37,209.24,209.33,5283.0,194.5618,194.5618,194.441,194.5246,5283.0
2021-08-09 13:50:00,209.36,209.49,209.34,209.42,9351.0,194.5525,194.6733,194.5339,194.6083,9351.0
2021-08-09 13:55:00,209.42,209.43,209.31,209.33,7765.0,194.6083,194.6176,194.506,194.5246,7765.0
2021-08-09 14:00:00,209.38,209.49,209.33,209.49,5896.0,194.5711,194.6733,194.5246,194.6733,5896.0
2021-08-09 14:05:00,209.46,209.53,209.46,209.48,14926.0,194.6454,194.7105,194.6454,194.664,14926.0
2021-08-09 14:10:00,209.5,209.64,209.41,209.6,13935.0,194.6826,194.8127,194.599,194.7755,13935.0
2021-08-09 14:15:00,209.59,209.65,209.51,209.65,12547.0,194.7662,194.822,194.6919,194.822,12547.0
2021-08-09 14:20:00,209.64,209.68,209.55,209.59,10984.0,194.8127,194.8499,194.7291,194.7662,10984.0
2021-08-09 14:25:00,209.61,209.78,209.47,209.78,17218.0,194.7848,194.9428,194.6547,194.9428,17218.0
2021-08-09 14:30:00,209.78,209.84,209.63,209.78,19205.0,194.9428,194.9986,194.8034,194.9428,19205.0
2021-08-09 14:35:00,209.77,209.88,209.48,209.49,33312.0,194.9335,195.0357,194.664,194.6733,33312.0
2021-08-09 14:40:00,209.48,209.54,209.3,209.33,16574.0,194.664,194.7198,194.4967,194.5246,16574.0
2021-08-09 14:45:00,209.36,209.46,209.3,209.33,9402.0,194.5525,194.6454,194.4967,194.5246,9402.0
2021-08-09 14:50:00,209.31,209.31,209.17,209.24,7591.0,194.506,194.506,194.3759,194.441,7591.0
2021-08-09 14:55:00,209.21,209.32,209.15,209.28,8821.0,194.4131,194.5153,194.3574,194.4782,8821.0
2021-08-09 15:00:00,209.27,209.27,209.0,209.02,9768.0,194.4689,194.4689,194.218,194.2366,9768.0
2021-08-09 15:05:00,209.02,209.02,208.91,208.93,6918.0,194.2366,194.2366,194.1343,194.1529,6918.0
2021-08-09 15:10:00,208.93,208.93,208.72,208.81,21575.0,194.1529,194.1529,193.9578,194.0414,21575.0
2021-08-09 15:15:00,208.81,209.0,208.73,209.0,27794.0,194.0414,194.218,193.9671,194.218,27794.0
2021-08-09 15:20:00,209.0,209.02,208.83,208.88,9996.0,194.218,194.2366,194.06,194.1065,9996.0
2021-08-09 15:25:00,208.87,208.89,208.78,208.82,12391.0,194.0972,194.1157,194.0135,194.0507,12391.0
2021-08-09 15:30:00,208.81,208.87,208.76,208.84,13937.0,194.0414,194.0972,193.9949,194.0693,13937.0
2021-08-09 15:35:00,208.85,209.1,208.84,209.09,17121.0,194.0786,194.3109,194.0693,194.3016,17121.0
2021-08-09 15:40:00,209.09,209.09,208.73,208.78,19234.0,194.3016,194.3016,193.9671,194.0135,19234.0
2021-08-09 15:45:00,208.79,208.79,208.62,208.64,28231.0,194.0228,194.0228,193.8648,193.8834,28231.0
2021-08-09 15:50:00,208.62,208.74,208.56,208.69,32516.0,193.8648,193.9764,193.8091,193.9299,32516.0
2021-08-09 15:55:00,208.71,208.97,208.65,208.89,89355.0,193.9485,194.1901,193.8927,194.1157,89355.0
2021-08-10 09:30:00,210.0,210.31,209.59,210.04,88441.0,195.1472,195.4353,194.7662,195.1844,88441.0
2021-08-10 09:35:00,210.15,210.19,209.6,209.91,39963.0,195.2866,195.3238,194.7755,195.0636,39963.0
2021-08-10 09:40:00,209.88,210.11,209.65,209.7,48472.0,195.0357,195.2495,194.822,194.8685,48472.0
2021-08-10 09:45:00,209.77,209.98,209.44,209.78,38251.0,194.9335,195.1287,194.6268,194.9428,38251.0
2021-08-10 09:50:00,209.75,209.87,208.96,209.87,52777.0,194.9149,195.0264,194.1808,195.0264,52777.0
2021-08-10 09:55:00,209.86,210.0,209.47,209.56,36752.0,195.0171,195.1472,194.6547,194.7384,36752.0
2021-08-10 10:00:00,209.6,209.84,209.31,209.73,27232.0,194.7755,194.9986,194.506,194.8963,27232.0
2021-08-10 10:05:00,209.73,210.71,209.6,210.64,70497.0,194.8963,195.807,194.7755,195.742,70497.0
2021-08-10 10:10:00,210.63,210.84,210.27,210.83,35423.0,195.7327,195.9278,195.3981,195.9185,35423.0
2021-08-10 10:15:00,210.84,211.64,210.84,211.16,63200.0,195.9278,196.6712,195.9278,196.2252,63200.0
2021-08-10 10:20:00,211.13,211.77,211.09,211.62,40494.0,196.1973,196.7921,196.1601,196.6527,40494.0
2021-08-10 10:25:00,211.63,212.05,211.63,212.01,46671.0,196.662,197.0522,196.662,197.0151,46671.0
2021-08-10 10:30:00,212.07,212.12,211.22,211.57,47361.0,197.0708,197.1173,196.281,196.6062,47361.0
2021-08-10 10:35:00,211.62,212.3,211.59,212.25,56238.0,196.6527,197.2846,196.6248,197.2381,56238.0
2021-08-10 10:40:00,212.24,212.48,212.16,212.21,41748.0,197.2288,197.4518,197.1545,197.2009,41748.0
2021-08-10 10:45:00,212.21,212.55,212.21,212.5,29588.0,197.2009,197.5169,197.2009,197.4704,29588.0
2021-08-10 10:50:00,212.5,212.89,212.41,212.46,43342.0,197.4704,197.8328,197.3868,197.4332,43342.0
2021-08-10 10:55:00,212.43,212.8,212.43,212.77,26878.0,197.4054,197.7492,197.4054,197.7213,26878.0
2021-08-10 11:00:00,212.78,213.36,212.76,212.92,45731.0,197.7306,198.2696,197.712,197.8607,45731.0
2021-08-10 11:05:00,212.9,213.32,212.81,213.32,19379.0,197.8421,198.2324,197.7585,198.2324,19379.0
2021-08-10 11:10:00,213.28,213.34,212.97,213.23,26355.0,198.1953,198.251,197.9072,198.1488,26355.0
2021-08-10 11:15:00,213.24,213.38,213.09,213.33,31741.0,198.1581,198.2882,198.0187,198.2417,31741.0
2021-08-10 11:20:00,213.31,213.78,213.3,213.71,47821.0,198.2231,198.6599,198.2138,198.5948,47821.0
2021-08-10 11:25:00,213.74,213.97,213.62,213.94,33643.0,198.6227,198.8365,198.5112,198.8086,33643.0
2021-08-10 11:30:00,213.89,213.96,213.7,213.79,31461.0,198.7621,198.8272,198.5855,198.6692,31461.0
2021-08-10 11:35:00,213.81,214.06,213.6,214.05,44791.0,198.6878,198.9201,198.4926,198.9108,44791.0
2021-08-10 11:40:00,214.04,214.04,213.78,213.82,33229.0,198.9015,198.9015,198.6599,198.6971,33229.0
2021-08-10 11:45:00,213.8,213.82,213.52,213.73,25791.0,198.6785,198.6971,198.4183,198.6134,25791.0
2021-08-10 11:50:00,213.73,213.93,213.68,213.92,32034.0,198.6134,198.7993,198.567,198.79,32034.0
2021-08-10 11:55:00,213.92,214.11,213.7,214.1,46114.0,198.79,198.9665,198.5855,198.9573,46114.0
2021-08-10 12:00:00,214.03,214.04,213.55,213.57,45325.0,198.8922,198.9015,198.4462,198.4647,45325.0
2021-08-10 12:05:00,213.58,213.74,213.36,213.48,39135.0,198.474,198.6227,198.2696,198.3811,39135.0
2021-08-10 12:10:00,213.49,213.49,213.04,213.22,38008.0,198.3904,198.3904,197.9722,198.1395,38008.0
2021-08-10 12:15:00,213.23,213.54,213.22,213.48,23865.0,198.1488,198.4369,198.1395,198.3811,23865.0
2021-08-10 12:20:00,213.41,213.61,213.18,213.3,23784.0,198.3161,198.5019,198.1023,198.2138,23784.0
2021-08-10 12:25:00,213.39,213.53,213.15,213.49,19628.0,198.2975,198.4276,198.0744,198.3904,19628.0
2021-08-10 12:30:00,213.5,213.62,213.2,213.24,20160.0,198.3997,198.5112,198.1209,198.1581,20160.0
2021-08-10 12:35:00,213.21,213.43,213.21,213.38,11750.0,198.1302,198.3346,198.1302,198.2882,11750.0
2021-08-10 12:40:00,213.38,213.47,213.31,213.38,11925.0,198.2882,198.3718,198.2231,198.2882,11925.0
2021-08-10 12:45:00,213.38,213.45,213.21,213.39,15250.0,198.2882,198.3532,198.1302,198.2975,15250.0
2021-08-10 12:50:00,213.38,213.38,212.79,213.05,38965.0,198.2882,198.2882,197.7399,197.9815,38965.0
2021-08-10 12:55:00,213.03,213.2,213.01,213.14,14645.0,197.9629,198.1209,197.9443,198.0652,14645.0
2021-08-10 13:00:00,213.18,213.26,213.06,213.22,16695.0,198.1023,198.1767,197.9908,198.1395,16695.0
2021-08-10 13:05:00,213.18,213.64,213.14,213.51,25049.0,198.1023,198.5298,198.0652,198.409,25049.0
2021-08-10 13:10:00,213.48,213.85,213.46,213.83,25161.0,198.3811,198.7249,198.3625,198.7064,25161.0
2021-08-10 13:15:00,213.8,214.0,213.69,213.98,43441.0,198.6785,198.8643,198.5763,198.8457,43441.0
2021-08-10 13:20:00,213.98,214.31,213.96,214.16,40220.0,198.8457,199.1524,198.8272,199.013,40220.0
2021-08-10 13:25:00,214.14,214.34,214.13,214.31,33128.0,198.9944,199.1803,198.9851,199.1524,33128.0
2021-08-10 13:30:00,214.28,214.39,214.07,214.35,34318.0,199.1245,199.2267,198.9294,199.1896,34318.0
2021-08-10 13:35:00,214.35,214.86,214.31,214.83,52937.0,199.1896,199.6635,199.1524,199.6356,52937.0
2021-08-10 13:40:00,214.83,214.9,214.63,214.68,48274.0,199.6356,199.7007,199.4498,199.4962,48274.0
2021-08-10 13:45:00,214.7,214.7,214.05,214.36,42516.0,199.5148,199.5148,198.9108,199.1989,42516.0
2021-08-10 13:50:00,214.36,214.37,214.18,214.27,25214.0,199.1989,199.2082,199.0316,199.1152,25214.0
2021-08-10 13:55:00,214.31,214.61,214.18,214.61,20009.0,199.1524,199.4312,199.0316,199.4312,20009.0
2021-08-10 14:00:00,214.54,214.62,214.45,214.47,18697.0,199.3661,199.4405,199.2825,199.3011,18697.0
2021-08-10 14:05:00,214.35,214.49,214.15,214.37,20301.0,199.1896,199.3197,199.0037,199.2082,20301.0
2021-08-10 14:10:00,214.36,214.51,214.31,214.37,13508.0,199.1989,199.3383,199.1524,199.2082,13508.0
2021-08-10 14:15:00,214.37,214.57,214.29,214.53,13158.0,199.2082,199.394,199.1338,199.3568,13158.0
2021-08-10 14:20:00,214.52,214.53,214.21,214.26,13006.0,199.3476,199.3568,199.0595,199.1059,13006.0
2021-08-10 14:25:00,214.26,214.28,213.99,213.99,34864.0,199.1059,199.1245,198.855,198.855,34864.0
2021-08-10 14:30:00,214.02,214.18,213.88,214.11,23961.0,198.8829,199.0316,198.7528,198.9665,23961.0
2021-08-10 14:35:00,214.1,214.2,214.07,214.16,14434.0,198.9573,199.0502,198.9294,199.013,14434.0
2021-08-10 14:40:00,214.19,214.27,214.05,214.26,12657.0,199.0409,199.1152,198.9108,199.1059,12657.0
2021-08-10 14:45:00,214.24,214.3,214.13,214.3,12269.0,199.0874,199.1431,198.9851,199.1431,12269.0
2021-08-10 14:50:00,214.3,214.33,214.14,214.21,17140.0,199.1431,199.171,198.9944,199.0595,17140.0
2021-08-10 14:55:00,214.22,214.32,214.09,214.17,15220.0,199.0688,199.1617,198.948,199.0223,15220.0
2021-08-10 15:00:00,214.14,214.14,213.89,213.99,16888.0,198.9944,198.9944,198.7621,198.855,16888.0
2021-08-10 15:05:00,214.02,214.1,213.94,214.09,19733.0,198.8829,198.9573,198.8086,198.948,19733.0
2021-08-10 15:10:00,214.1,214.23,213.93,214.16,17275.0,198.9573,199.0781,198.7993,199.013,17275.0
2021-08-10 15:15:00,214.15,214.2,214.01,214.07,18672.0,199.0037,199.0502,198.8736,198.9294,18672.0
2021-08-10 15:20:00,214.06,214.39,214.05,214.38,28923.0,198.9201,199.2267,198.9108,199.2175,28923.0
2021-08-10 15:25:00,214.4,214.4,214.01,214.2,20488.0,199.236,199.236,198.8736,199.0502,20488.0
2021-08-10 15:30:00,214.23,214.3,213.93,214.1,32375.0,199.0781,199.1431,198.7993,198.9573,32375.0
2021-08-10 15:35:00,214.09,214.09,213.75,213.8,30762.0,198.948,198.948,198.632,198.6785,30762.0
2021-08-10 15:40:00,213.81,213.99,213.66,213.9,34922.0,198.6878,198.855,198.5484,198.7714,34922.0
2021-08-10 15:45:00,213.88,213.97,213.8,213.95,38414.0,198.7528,198.8365,198.6785,198.8179,38414.0
2021-08-10 15:50:00,214.0,214.11,213.81,214.09,65073.0,198.8643,198.9665,198.6878,198.948,65073.0
2021-08-10 15:55:00,214.07,214.1,213.79,214.09,167977.0,198.9294,198.9573,198.6692,198.948,167977.0
2021-08-11 09:30:00,215.73,216.4,214.61,214.68,257923.0,200.472,201.0946,199.4312,199.4962,257923.0
2021-08-11 09:35:00,214.64,217.03,214.57,216.94,169685.0,199.4591,201.68,199.394,201.5964,169685.0
2021-08-11 09:40:00,217.01,218.09,216.57,218.04,138988.0,201.6614,202.6651,201.2526,202.6186,138988.0
2021-08-11 09:45:00,218.01,219.43,218.0,218.57,180383.0,202.5907,203.9103,202.5814,203.1111,180383.0
2021-08-11 09:50:00,218.58,219.17,217.17,217.8,128622.0,203.1204,203.6687,201.8101,202.3956,128622.0
2021-08-11 09:55:00,217.72,218.06,217.11,217.64,78707.0,202.3212,202.6372,201.7544,202.2469,78707.0
2021-08-11 10:00:00,217.68,217.81,216.06,216.42,93460.0,202.2841,202.4049,200.7786,201.1132,93460.0
2021-08-11 10:05:00,216.4,216.67,215.87,216.59,81184.0,201.0946,201.3455,200.6021,201.2711,81184.0
2021-08-11 10:10:00,216.58,217.5,216.27,217.48,70793.0,201.2619,202.1168,200.9738,202.0982,70793.0
2021-08-11 10:15:00,217.4,217.4,216.28,216.73,37067.0,202.0239,202.0239,200.9831,201.4012,37067.0
2021-08-11 10:20:00,216.76,216.94,216.0,216.21,39409.0,201.4291,201.5964,200.7229,200.918,39409.0
2021-08-11 10:25:00,216.27,216.52,216.01,216.4,29416.0,200.9738,201.2061,200.7322,201.0946,29416.0
2021-08-11 10:30:00,216.41,217.11,215.85,216.1,45131.0,201.1039,201.7544,200.5835,200.8158,45131.0
2021-08-11 10:35:00,216.11,216.67,216.1,216.6,53570.0,200.8251,201.3455,200.8158,201.2804,53570.0
2021-08-11 10:40:00,216.58,217.53,216.57,217.4,57520.0,201.2619,202.1447,201.2526,202.0239,57520.0
2021-08-11 10:45:00,217.42,218.24,217.42,218.0,53632.0,202.0424,202.8044,202.0424,202.5814,53632.0
2021-08-11 10:50:00,218.0,218.47,217.57,218.3,54729.0,202.5814,203.0182,202.1818,202.8602,54729.0
2021-08-11 10:55:00,218.29,218.34,217.92,218.01,29129.0,202.8509,202.8974,202.5071,202.5907,29129.0
2021-08-11 11:00:00,218.0,218.4,217.75,218.03,40395.0,202.5814,202.9531,202.3491,202.6093,40395.0
2021-08-11 11:05:00,218.01,218.01,217.3,217.87,31308.0,202.5907,202.5907,201.9309,202.4606,31308.0
2021-08-11 11:10:00,217.89,218.5,217.77,218.41,39968.0,202.4792,203.0461,202.3677,202.9624,39968.0
2021-08-11 11:15:00,218.37,218.44,217.64,218.09,39044.0,202.9252,202.9903,202.2469,202.6651,39044.0
2021-08-11 11:20:00,218.05,218.45,217.9,218.32,29712.0,202.6279,202.9996,202.4885,202.8788,29712.0
2021-08-11 11:25:00,218.32,218.61,217.92,217.92,55610.0,202.8788,203.1483,202.5071,202.5071,55610.0
2021-08-11 11:30:00,217.94,218.07,217.29,218.04,43783.0,202.5257,202.6465,201.9216,202.6186,43783.0
2021-08-11 11:35:00,218.07,218.2,217.82,217.98,30929.0,202.6465,202.7673,202.4141,202.5628,30929.0
2021-08-11 11:40:00,217.93,218.0,217.43,217.46,19492.0,202.5164,202.5814,202.0517,202.0796,19492.0
2021-08-11 11:45:00,217.46,217.99,217.19,217.98,30337.0,202.0796,202.5721,201.8287,202.5628,30337.0
2021-08-11 11:50:00,217.97,218.07,217.69,217.99,31426.0,202.5535,202.6465,202.2933,202.5721,31426.0
2021-08-11 11:55:00,217.95,218.37,217.82,218.15,24420.0,202.535,202.9252,202.4141,202.7208,24420.0
2021-08-11 12:00:00,218.22,218.32,217.93,218.23,34668.0,202.7859,202.8788,202.5164,202.7952,34668.0
2021-08-11 12:05:00,218.23,218.44,218.16,218.4,27602.0,202.7952,202.9903,202.7301,202.9531,27602.0
2021-08-11 12:10:00,218.36,218.65,218.25,218.64,39095.0,202.916,203.1854,202.8137,203.1762,39095.0
2021-08-11 12:15:00,218.61,218.86,218.55,218.69,43531.0,203.1483,203.3806,203.0925,203.2226,43531.0
2021-08-11 12:20:00,218.7,219.05,218.4,218.84,51039.0,203.2319,203.5572,202.9531,203.362,51039.0
2021-08-11 12:25:00,218.85,219.2,218.84,218.96,43976.0,203.3713,203.6965,203.362,203.4735,43976.0
2021-08-11 12:30:00,218.96,219.27,218.95,219.17,36041.0,203.4735,203.7616,203.4642,203.6687,36041.0
2021-08-11 12:35:00,219.11,219.43,219.1,219.43,34950.0,203.6129,203.9103,203.6036,203.9103,34950.0
2021-08-11 12:40:00,219.42,219.44,219.28,219.37,33832.0,203.901,203.9196,203.7709,203.8545,33832.0
2021-08-11 12:45:00,219.32,219.78,219.23,219.72,98529.0,203.8081,204.2355,203.7244,204.1798,98529.0
2021-08-11 12:50:00,219.71,220.24,219.7,220.16,113223.0,204.1705,204.663,204.1612,204.5886,113223.0
2021-08-11 12:55:00,220.19,220.94,220.16,220.74,160293.0,204.6165,205.3135,204.5886,205.1276,160293.0
2021-08-11 13:00:00,220.75,220.79,220.05,220.55,100269.0,205.1369,205.1741,204.4864,204.9511,100269.0
2021-08-11 13:05:00,220.55,221.13,220.51,221.09,137888.0,204.9511,205.49,204.9139,205.4529,137888.0
2021-08-11 13:10:00,221.1,221.72,221.05,221.5,138863.0,205.4622,206.0383,205.4157,205.8339,138863.0
2021-08-11 13:15:00,221.51,221.59,220.6,220.8,95444.0,205.8432,205.9175,204.9975,205.1834,95444.0
2021-08-11 13:20:00,220.85,221.4,220.66,220.66,75552.0,205.2298,205.7409,205.0533,205.0533,75552.0
2021-08-11 13:25:00,220.72,221.07,220.35,220.93,75555.0,205.109,205.4343,204.7652,205.3042,75555.0
2021-08-11 13:30:00,220.94,220.98,220.57,220.61,25254.0,205.3135,205.3507,204.9696,205.0068,25254.0
2021-08-11 13:35:00,220.62,220.96,220.59,220.95,37584.0,205.0161,205.3321,204.9882,205.3228,37584.0
2021-08-11 13:40:00,220.94,221.55,220.94,221.25,61399.0,205.3135,205.8803,205.3135,205.6016,61399.0
2021-08-11 13:45:00,221.29,221.75,221.29,221.63,60065.0,205.6387,206.0662,205.6387,205.9547,60065.0
2021-08-11 13:50:00,221.61,221.72,220.92,221.14,39647.0,205.9361,206.0383,205.2949,205.4993,39647.0
2021-08-11 13:55:00,221.09,221.32,220.94,221.06,35746.0,205.4529,205.6666,205.3135,205.425,35746.0
2021-08-11 14:00:00,221.06,221.1,220.81,221.07,27055.0,205.425,205.4622,205.1927,205.4343,27055.0
2021-08-11 14:05:00,221.07,221.28,220.86,221.23,30633.0,205.4343,205.6294,205.2391,205.583,30633.0
2021-08-11 14:10:00,221.19,221.47,221.11,221.2,24560.0,205.5458,205.806,205.4715,205.5551,24560.0
2021-08-11 14:15:00,221.27,221.27,220.87,221.02,30246.0,205.6201,205.6201,205.2484,205.3878,30246.0
2021-08-11 14:20:00,221.05,221.12,220.74,220.84,32197.0,205.4157,205.4807,205.1276,205.2206,32197.0
2021-08-11 14:25:00,220.83,221.25,220.76,220.95,53103.0,205.2113,205.6016,205.1462,205.3228,53103.0
2021-08-11 14:30:00,220.9,221.27,220.9,221.15,44755.0,205.2763,205.6201,205.2763,205.5086,44755.0
2021-08-11 14:35:00,221.12,221.42,221.12,221.33,37047.0,205.4807,205.7595,205.4807,205.6759,37047.0
2021-08-11 14:40:00,221.33,221.45,221.22,221.39,26937.0,205.6759,205.7874,205.5737,205.7317,26937.0
2021-08-11 14:45:00,221.41,221.9,221.38,221.88,76904.0,205.7502,206.2056,205.7224,206.187,76904.0
2021-08-11 14:50:00,221.88,221.94,221.32,221.33,64348.0,206.187,206.2428,205.6666,205.6759,64348.0
2021-08-11 14:55:00,221.33,221.61,221.25,221.57,35041.0,205.6759,205.9361,205.6016,205.8989,35041.0
2021-08-11 15:00:00,221.52,221.57,221.29,221.56,45207.0,205.8525,205.8989,205.6387,205.8896,45207.0
2021-08-11 15:05:00,221.56,222.1,221.56,222.05,69966.0,205.8896,206.3914,205.8896,206.345,69966.0
2021-08-11 15:10:00,222.03,222.36,221.99,222.3,121212.0,206.3264,206.633,206.2892,206.5773,121212.0
2021-08-11 15:15:00,222.27,222.57,222.19,222.37,109684.0,206.5494,206.8282,206.4751,206.6423,109684.0
2021-08-11 15:20:00,222.4,222.43,221.81,221.91,68143.0,206.6702,206.6981,206.1219,206.2149,68143.0
2021-08-11 15:25:00,221.92,221.95,221.63,221.86,55442.0,206.2242,206.252,205.9547,206.1684,55442.0
2021-08-11 15:30:00,221.84,221.86,221.6,221.73,39442.0,206.1498,206.1684,205.9268,206.0476,39442.0
2021-08-11 15:35:00,221.75,221.79,221.15,221.16,69811.0,206.0662,206.1034,205.5086,205.5179,69811.0
2021-08-11 15:40:00,221.18,221.22,220.71,220.75,80175.0,205.5365,205.5737,205.0997,205.1369,80175.0
2021-08-11 15:45:00,220.75,221.38,220.73,221.31,82588.0,205.1369,205.7224,205.1183,205.6573,82588.0
2021-08-11 15:50:00,221.31,221.45,221.14,221.45,91332.0,205.6573,205.7874,205.4993,205.7874,91332.0
2021-08-11 15:55:00,221.45,221.81,221.41,221.66,187930.0,205.7874,206.1219,205.7502,205.9826,187930.0
2021-08-12 09:30:00,222.24,223.33,220.76,222.0,232538.0,206.5215,207.5344,205.1462,206.2985,232538.0
2021-08-12 09:35:00,221.96,222.53,221.66,221.97,97082.0,206.2613,206.791,205.9826,206.2706,97082.0
2021-08-12 09:40:00,221.97,222.71,221.97,222.59,51927.0,206.2706,206.9583,206.2706,206.8468,51927.0
2021-08-12 09:45:00,222.6,223.76,222.56,222.8,84010.0,206.8561,207.934,206.8189,207.0419,84010.0
2021-08-12 09:50:00,222.81,222.9,220.59,220.71,86821.0,207.0512,207.1349,204.9882,205.0997,86821.0
2021-08-12 09:55:00,220.75,221.79,220.2,221.78,110037.0,205.1369,206.1034,204.6258,206.0941,110037.0
2021-08-12 10:00:00,221.76,221.95,220.55,220.81,54651.0,206.0755,206.252,204.9511,205.1927,54651.0
2021-08-12 10:05:00,220.79,220.85,219.81,219.84,61823.0,205.1741,205.2298,204.2634,204.2913,61823.0
2021-08-12 10:10:00,219.81,220.33,219.58,219.97,61910.0,204.2634,204.7466,204.0497,204.4121,61910.0
2021-08-12 10:15:00,219.95,220.48,219.1,219.19,54601.0,204.3935,204.886,203.6036,203.6873,54601.0
2021-08-12 10:20:00,219.16,220.12,219.16,220.02,42968.0,203.6594,204.5515,203.6594,204.4585,42968.0
2021-08-12 10:25:00,220.05,220.21,219.8,220.02,30322.0,204.4864,204.6351,204.2541,204.4585,30322.0
2021-08-12 10:30:00,220.01,220.61,219.96,220.29,30659.0,204.4493,205.0068,204.4028,204.7095,30659.0
2021-08-12 10:35:00,220.28,220.28,219.72,220.08,25993.0,204.7002,204.7002,204.1798,204.5143,25993.0
2021-08-12 10:40:00,220.08,220.16,219.07,219.48,34483.0,204.5143,204.5886,203.5757,203.9567,34483.0
2021-08-12 10:45:00,219.44,219.93,219.41,219.77,20611.0,203.9196,204.3749,203.8917,204.2262,20611.0
2021-08-12 10:50:00,219.77,219.91,219.38,219.65,29792.0,204.2262,204.3563,203.8638,204.1147,29792.0
2021-08-12 10:55:00,219.59,219.91,219.44,219.54,22269.0,204.059,204.3563,203.9196,204.0125,22269.0
2021-08-12 11:00:00,219.58,219.58,218.75,219.25,43801.0,204.0497,204.0497,203.2784,203.743,43801.0
2021-08-12 11:05:00,219.27,219.34,218.47,218.67,29451.0,203.7616,203.8266,203.0182,203.204,29451.0
2021-08-12 11:10:00,218.64,219.1,218.59,219.01,27074.0,203.1762,203.6036,203.1297,203.52,27074.0
2021-08-12 11:15:00,218.99,219.3,218.83,219.08,23070.0,203.5014,203.7895,203.3527,203.585,23070.0
2021-08-12 11:20:00,219.13,219.65,219.05,219.52,31752.0,203.6315,204.1147,203.5572,203.9939,31752.0
2021-08-12 11:25:00,219.52,220.01,219.44,219.98,24115.0,203.9939,204.4493,203.9196,204.4214,24115.0
2021-08-12 11:30:00,219.99,220.07,219.61,219.98,35312.0,204.4307,204.505,204.0775,204.4214,35312.0
2021-08-12 11:35:00,219.95,220.07,219.52,219.57,27829.0,204.3935,204.505,203.9939,204.0404,27829.0
2021-08-12 11:40:00,219.55,219.56,219.09,219.17,17788.0,204.0218,204.0311,203.5943,203.6687,17788.0
2021-08-12 11:45:00,219.09,219.15,218.92,218.97,11069.0,203.5943,203.6501,203.4363,203.4828,11069.0
2021-08-12 11:50:00,218.97,219.2,218.82,219.06,10641.0,203.4828,203.6965,203.3434,203.5664,10641.0
2021-08-12 11:55:00,219.06,219.39,219.06,219.37,16833.0,203.5664,203.8731,203.5664,203.8545,16833.0
2021-08-12 12:00:00,219.44,219.79,219.44,219.73,28986.0,203.9196,204.2448,203.9196,204.1891,28986.0
2021-08-12 12:05:00,219.74,219.99,219.58,219.9,17971.0,204.1984,204.4307,204.0497,204.347,17971.0
2021-08-12 12:10:00,219.92,219.98,219.61,219.85,18494.0,204.3656,204.4214,204.0775,204.3006,18494.0
2021-08-12 12:15:00,219.83,220.1,219.59,220.01,22352.0,204.282,204.5329,204.059,204.4493,22352.0
2021-08-12 12:20:00,220.01,220.17,219.94,220.11,17509.0,204.4493,204.5979,204.3842,204.5422,17509.0
2021-08-12 12:25:00,220.12,220.53,220.12,220.31,31726.0,204.5515,204.9325,204.5515,204.728,31726.0
2021-08-12 12:30:00,220.32,220.48,220.26,220.4,17269.0,204.7373,204.886,204.6816,204.8117,17269.0
2021-08-12 12:35:00,220.39,220.51,220.37,220.48,13234.0,204.8024,204.9139,204.7838,204.886,13234.0
2021-08-12 12:40:00,220.46,220.53,220.31,220.47,18145.0,204.8674,204.9325,204.728,204.8767,18145.0
2021-08-12 12:45:00,220.43,220.43,220.23,220.27,11263.0,204.8396,204.8396,204.6537,204.6909,11263.0
2021-08-12 12:50:00,220.31,220.36,220.21,220.29,14928.0,204.728,204.7745,204.6351,204.7095,14928.0
2021-08-12 12:55:00,220.24,220.34,220.11,220.31,15911.0,204.663,204.7559,204.5422,204.728,15911.0
2021-08-12 13:00:00,220.32,220.32,220.0,220.13,10365.0,204.7373,204.7373,204.44,204.5608,10365.0
2021-08-12 13:05:00,220.14,220.14,219.79,219.88,11635.0,204.5701,204.5701,204.2448,204.3285,11635.0
2021-08-12 13:10:00,219.9,219.9,219.69,219.8,9082.0,204.347,204.347,204.1519,204.2541,9082.0
2021-08-12 13:15:00,219.81,219.93,219.73,219.74,10267.0,204.2634,204.3749,204.1891,204.1984,10267.0
2021-08-12 13:20:00,219.74,219.97,219.35,219.89,17920.0,204.1984,204.4121,203.8359,204.3377,17920.0
2021-08-12 13:25:00,219.89,219.97,219.75,219.87,7400.0,204.3377,204.4121,204.2076,204.3192,7400.0
2021-08-12 13:30:00,219.88,219.89,219.6,219.79,9253.0,204.3285,204.3377,204.0683,204.2448,9253.0
2021-08-12 13:35:00,219.8,219.94,219.78,219.89,12447.0,204.2541,204.3842,204.2355,204.3377,12447.0
2021-08-12 13:40:00,219.91,220.05,219.88,220.03,15533.0,204.3563,204.4864,204.3285,204.4678,15533.0
2021-08-12 13:45:00,220.01,220.02,219.79,219.99,11702.0,204.4493,204.4585,204.2448,204.4307,11702.0
2021-08-12 13:50:00,219.96,220.06,219.77,219.79,6145.0,204.4028,204.4957,204.2262,204.2448,6145.0
2021-08-12 13:55:00,219.77,219.99,219.77,219.87,13452.0,204.2262,204.4307,204.2262,204.3192,13452.0
2021-08-12 14:00:00,219.93,220.03,219.85,220.03,12298.0,204.3749,204.4678,204.3006,204.4678,12298.0
2021-08-12 14:05:00,220.1,220.27,220.1,220.22,15265.0,204.5329,204.6909,204.5329,204.6444,15265.0
2021-08-12 14:10:00,220.21,220.21,220.09,220.2,11953.0,204.6351,204.6351,204.5236,204.6258,11953.0
2021-08-12 14:15:00,220.2,220.47,220.19,220.46,9917.0,204.6258,204.8767,204.6165,204.8674,9917.0
2021-08-12 14:20:00,220.45,220.55,220.23,220.43,18104.0,204.8581,204.9511,204.6537,204.8396,18104.0
2021-08-12 14:25:00,220.43,220.43,220.33,220.37,4570.0,204.8396,204.8396,204.7466,204.7838,4570.0
2021-08-12 14:30:00,220.37,220.44,220.21,220.41,25730.0,204.7838,204.8488,204.6351,204.821,25730.0
2021-08-12 14:35:00,220.38,220.53,220.35,220.53,11817.0,204.7931,204.9325,204.7652,204.9325,11817.0
2021-08-12 14:40:00,220.53,220.63,220.19,220.21,26881.0,204.9325,205.0254,204.6165,204.6351,26881.0
2021-08-12 14:45:00,220.24,220.42,220.24,220.42,17568.0,204.663,204.8303,204.663,204.8303,17568.0
2021-08-12 14:50:00,220.41,220.41,220.14,220.18,13900.0,204.821,204.821,204.5701,204.6072,13900.0
2021-08-12 14:55:00,220.17,220.29,220.14,220.29,91016.0,204.5979,204.7095,204.5701,204.7095,91016.0
2021-08-12 15:00:00,220.29,220.4,220.19,220.31,13265.0,204.7095,204.8117,204.6165,204.728,13265.0
2021-08-12 15:05:00,220.29,220.32,219.88,219.95,25790.0,204.7095,204.7373,204.3285,204.3935,25790.0
2021-08-12 15:10:00,219.95,219.95,219.6,219.83,24080.0,204.3935,204.3935,204.0683,204.282,24080.0
2021-08-12 15:15:00,219.8,219.87,219.65,219.86,16217.0,204.2541,204.3192,204.1147,204.3099,16217.0
2021-08-12 15:20:00,219.88,219.92,219.66,219.71,16427.0,204.3285,204.3656,204.124,204.1705,16427.0
2021-08-12 15:25:00,219.68,219.81,219.54,219.78,21423.0,204.1426,204.2634,204.0125,204.2355,21423.0
2021-08-12 15:30:00,219.72,219.88,219.63,219.85,28771.0,204.1798,204.3285,204.0961,204.3006,28771.0
2021-08-12 15:35:00,219.82,219.82,219.51,219.61,20637.0,204.2727,204.2727,203.9846,204.0775,20637.0
2021-08-12 15:40:00,219.62,219.72,219.52,219.57,43012.0,204.0868,204.1798,203.9939,204.0404,43012.0
2021-08-12 15:45:00,219.56,220.0,219.52,219.96,48643.0,204.0311,204.44,203.9939,204.4028,48643.0
2021-08-12 15:50:00,220.01,220.24,219.93,220.0,70364.0,204.4493,204.663,204.3749,204.44,70364.0
2021-08-12 15:55:00,220.01,220.27,219.9,220.24,188026.0,204.4493,204.6909,204.347,204.663,188026.0
2021-08-13 09:30:00,219.88,220.55,219.37,219.42,63729.0,204.3285,204.9511,203.8545,203.901,63729.0
2021-08-13 09:35:00,219.58,219.74,219.1,219.6,17459.0,204.0497,204.1984,203.6036,204.0683,17459.0
2021-08-13 09:40:00,219.71,220.24,219.59,219.66,22280.0,204.1705,204.663,204.059,204.124,22280.0
2021-08-13 09:45:00,219.63,219.66,218.54,218.63,24524.0,204.0961,204.124,203.0832,203.1669,24524.0
2021-08-13 09:50:00,218.64,218.7,218.08,218.46,28995.0,203.1762,203.2319,202.6558,203.0089,28995.0
2021-08-13 09:55:00,218.41,219.16,218.35,218.56,26665.0,202.9624,203.6594,202.9067,203.1018,26665.0
2021-08-13 10:00:00,218.56,218.91,218.33,218.35,18752.0,203.1018,203.4271,202.8881,202.9067,18752.0
2021-08-13 10:05:00,218.31,218.68,218.0,218.62,39217.0,202.8695,203.2133,202.5814,203.1576,39217.0
2021-08-13 10:10:00,218.68,218.93,218.13,218.38,21953.0,203.2133,203.4456,202.7022,202.9345,21953.0
2021-08-13 10:15:00,218.35,218.98,218.23,218.96,12624.0,202.9067,203.4921,202.7952,203.4735,12624.0
2021-08-13 10:20:00,218.88,219.25,218.75,218.95,19932.0,203.3992,203.743,203.2784,203.4642,19932.0
2021-08-13 10:25:00,218.89,218.89,218.6,218.81,11666.0,203.4085,203.4085,203.139,203.3341,11666.0
2021-08-13 10:30:00,218.8,219.08,218.79,218.99,17853.0,203.3248,203.585,203.3155,203.5014,17853.0
2021-08-13 10:35:00,218.98,219.41,218.72,219.05,20452.0,203.4921,203.8917,203.2505,203.5572,20452.0
2021-08-13 10:40:00,219.03,219.39,218.99,219.26,14595.0,203.5386,203.8731,203.5014,203.7523,14595.0
2021-08-13 10:45:00,219.24,219.45,219.17,219.31,21586.0,203.7337,203.9289,203.6687,203.7988,21586.0
2021-08-13 10:50:00,219.33,219.76,219.33,219.59,22356.0,203.8174,204.2169,203.8174,204.059,22356.0
2021-08-13 10:55:00,219.59,219.95,219.45,219.79,25443.0,204.059,204.3935,203.9289,204.2448,25443.0
2021-08-13 11:00:00,219.77,219.84,219.61,219.75,10609.0,204.2262,204.2913,204.0775,204.2076,10609.0
2021-08-13 11:05:00,219.71,220.0,219.69,219.78,10424.0,204.1705,204.44,204.1519,204.2355,10424.0
2021-08-13 11:10:00,219.82,219.94,219.8,219.92,17189.0,204.2727,204.3842,204.2541,204.3656,17189.0
2021-08-13 11:15:00,219.95,220.14,219.83,220.02,20995.0,204.3935,204.5701,204.282,204.4585,20995.0
2021-08-13 11:20:00,220.02,220.07,219.78,219.88,8646.0,204.4585,204.505,204.2355,204.3285,8646.0
2021-08-13 11:25:00,219.82,220.0,219.64,219.65,18925.0,204.2727,204.44,204.1054,204.1147,18925.0
2021-08-13 11:30:00,219.68,219.95,219.63,219.78,18740.0,204.1426,204.3935,204.0961,204.2355,18740.0
2021-08-13 11:35:00,219.82,219.89,219.41,219.62,6889.0,204.2727,204.3377,203.8917,204.0868,6889.0
2021-08-13 11:40:00,219.65,219.71,219.47,219.52,13947.0,204.1147,204.1705,203.9474,203.9939,13947.0
2021-08-13 11:45:00,219.52,219.75,219.5,219.61,9950.0,203.9939,204.2076,203.9753,204.0775,9950.0
2021-08-13 11:50:00,219.64,219.67,219.49,219.67,6036.0,204.1054,204.1333,203.966,204.1333,6036.0
2021-08-13 11:55:00,219.69,219.85,219.57,219.78,8761.0,204.1519,204.3006,204.0404,204.2355,8761.0
2021-08-13 12:00:00,219.79,219.89,219.62,219.63,59469.0,204.2448,204.3377,204.0868,204.0961,59469.0
2021-08-13 12:05:00,219.61,219.61,219.38,219.38,12829.0,204.0775,204.0775,203.8638,203.8638,12829.0
2021-08-13 12:10:00,219.37,219.47,219.28,219.41,11833.0,203.8545,203.9474,203.7709,203.8917,11833.0
2021-08-13 12:15:00,219.41,219.46,219.31,219.4,7216.0,203.8917,203.9382,203.7988,203.8824,7216.0
2021-08-13 12:20:00,219.42,219.58,219.41,219.44,7412.0,203.901,204.0497,203.8917,203.9196,7412.0
2021-08-13 12:25:00,219.44,219.53,219.34,219.43,7484.0,203.9196,204.0032,203.8266,203.9103,7484.0
2021-08-13 12:30:00,219.42,219.47,219.39,219.4,5700.0,203.901,203.9474,203.8731,203.8824,5700.0
2021-08-13 12:35:00,219.43,219.74,219.4,219.63,13577.0,203.9103,204.1984,203.8824,204.0961,13577.0
2021-08-13 12:40:00,219.61,219.61,219.3,219.3,7550.0,204.0775,204.0775,203.7895,203.7895,7550.0
2021-08-13 12:45:00,219.26,219.37,219.22,219.28,7482.0,203.7523,203.8545,203.7151,203.7709,7482.0
2021-08-13 12:50:00,219.27,219.27,219.05,219.15,13845.0,203.7616,203.7616,203.5572,203.6501,13845.0
2021-08-13 12:55:00,219.22,219.22,218.96,218.97,12144.0,203.7151,203.7151,203.4735,203.4828,12144.0
2021-08-13 13:00:00,218.99,219.13,218.92,219.03,10600.0,203.5014,203.6315,203.4363,203.5386,10600.0
2021-08-13 13:05:00,218.98,218.99,218.79,218.83,10146.0,203.4921,203.5014,203.3155,203.3527,10146.0
2021-08-13 13:10:00,218.86,218.96,218.57,218.62,10527.0,203.3806,203.4735,203.1111,203.1576,10527.0
2021-08-13 13:15:00,218.66,218.72,218.39,218.48,13191.0,203.1947,203.2505,202.9438,203.0275,13191.0
2021-08-13 13:20:00,218.48,218.64,218.48,218.56,10270.0,203.0275,203.1762,203.0275,203.1018,10270.0
2021-08-13 13:25:00,218.55,218.81,218.52,218.78,10778.0,203.0925,203.3341,203.0646,203.3063,10778.0
2021-08-13 13:30:00,218.76,218.77,218.58,218.65,9571.0,203.2877,203.297,203.1204,203.1854,9571.0
2021-08-13 13:35:00,218.68,218.93,218.59,218.84,11817.0,203.2133,203.4456,203.1297,203.362,11817.0
2021-08-13 13:40:00,218.82,219.06,218.82,219.02,7852.0,203.3434,203.5664,203.3434,203.5293,7852.0
2021-08-13 13:45:00,218.98,219.06,218.77,218.79,12840.0,203.4921,203.5664,203.297,203.3155,12840.0
2021-08-13 13:50:00,218.81,219.11,218.8,219.11,7238.0,203.3341,203.6129,203.3248,203.6129,7238.0
2021-08-13 13:55:00,219.15,219.15,219.0,219.09,7232.0,203.6501,203.6501,203.5107,203.5943,7232.0
2021-08-13 14:00:00,219.06,219.13,218.95,218.99,7365.0,203.5664,203.6315,203.4642,203.5014,7365.0
2021-08-13 14:05:00,219.01,219.07,219.0,219.06,8673.0,203.52,203.5757,203.5107,203.5664,8673.0
2021-08-13 14:10:00,219.05,219.23,219.05,219.08,16527.0,203.5572,203.7244,203.5572,203.585,16527.0
2021-08-13 14:15:00,219.09,219.09,218.89,218.9,6143.0,203.5943,203.5943,203.4085,203.4178,6143.0
2021-08-13 14:20:00,218.88,218.89,218.81,218.84,10199.0,203.3992,203.4085,203.3341,203.362,10199.0
2021-08-13 14:25:00,218.86,218.92,218.81,218.86,6390.0,203.3806,203.4363,203.3341,203.3806,6390.0
2021-08-13 14:30:00,218.88,218.88,218.74,218.76,8198.0,203.3992,203.3992,203.2691,203.2877,8198.0
2021-08-13 14:35:00,218.76,218.77,218.62,218.65,23146.0,203.2877,203.297,203.1576,203.1854,23146.0
2021-08-13 14:40:00,218.63,218.65,218.06,218.11,16122.0,203.1669,203.1854,202.6372,202.6836,16122.0
2021-08-13 14:45:00,218.12,218.18,218.06,218.06,12641.0,202.6929,202.7487,202.6372,202.6372,12641.0
2021-08-13 14:50:00,218.03,218.03,217.73,217.81,24645.0,202.6093,202.6093,202.3305,202.4049,24645.0
2021-08-13 14:55:00,217.84,218.3,217.81,218.13,12520.0,202.4327,202.8602,202.4049,202.7022,12520.0
2021-08-13 15:00:00,218.14,218.44,218.14,218.44,8121.0,202.7115,202.9903,202.7115,202.9903,8121.0
2021-08-13 15:05:00,218.46,218.62,218.43,218.49,8959.0,203.0089,203.1576,202.981,203.0368,8959.0
2021-08-13 15:10:00,218.51,218.59,218.48,218.59,7027.0,203.0553,203.1297,203.0275,203.1297,7027.0
2021-08-13 15:15:00,218.67,218.7,218.55,218.63,12700.0,203.204,203.2319,203.0925,203.1669,12700.0
2021-08-13 15:20:00,218.61,218.62,218.49,218.5,10637.0,203.1483,203.1576,203.0368,203.0461,10637.0
2021-08-13 15:25:00,218.52,218.58,218.47,218.49,8832.0,203.0646,203.1204,203.0182,203.0368,8832.0
2021-08-13 15:30:00,218.47,218.47,218.37,218.39,11149.0,203.0182,203.0182,202.9252,202.9438,11149.0
2021-08-13 15:35:00,218.41,218.63,218.35,218.61,20863.0,202.9624,203.1669,202.9067,203.1483,20863.0
2021-08-13 15:40:00,218.61,218.67,218.53,218.58,16735.0,203.1483,203.204,203.0739,203.1204,16735.0
2021-08-13 15:45:00,218.62,218.69,218.41,218.41,21021.0,203.1576,203.2226,202.9624,202.9624,21021.0
2021-08-13 15:50:00,218.46,218.52,218.2,218.22,34164.0,203.0089,203.0646,202.7673,202.7859,34164.0
2021-08-13 15:55:00,218.24,218.62,218.16,218.62,60485.0,202.8044,203.1576,202.7301,203.1576,60485.0
2021-08-16 09:30:00,217.29,217.77,215.29,215.47,93486.0,201.9216,202.3677,200.0631,200.2304,93486.0
2021-08-16 09:35:00,215.41,216.11,214.34,215.96,67985.0,200.1746,200.8251,199.1803,200.6857,67985.0
2021-08-16 09:40:00,216.09,216.12,215.15,215.74,29969.0,200.8065,200.8344,199.933,200.4813,29969.0
2021-08-16 09:45:00,215.66,215.66,214.84,215.49,33493.0,200.4069,200.4069,199.6449,200.2489,33493.0
2021-08-16 09:50:00,215.53,215.9,214.94,215.85,24587.0,200.2861,200.6299,199.7378,200.5835,24587.0
2021-08-16 09:55:00,215.84,215.87,215.01,215.14,25098.0,200.5742,200.6021,199.8029,199.9237,25098.0
2021-08-16 10:00:00,215.11,215.34,214.64,214.98,39585.0,199.8958,200.1096,199.4591,199.775,39585.0
2021-08-16 10:05:00,214.98,216.9,214.97,216.9,41711.0,199.775,201.5592,199.7657,201.5592,41711.0
2021-08-16 10:10:00,216.94,217.66,216.86,217.52,38678.0,201.5964,202.2655,201.522,202.1354,38678.0
2021-08-16 10:15:00,217.53,218.0,217.05,217.05,38263.0,202.1447,202.5814,201.6986,201.6986,38263.0
2021-08-16 10:20:00,217.01,217.36,216.78,217.12,22217.0,201.6614,201.9867,201.4477,201.7637,22217.0
2021-08-16 10:25:00,217.13,217.2,216.6,217.09,27064.0,201.773,201.838,201.2804,201.7358,27064.0
2021-08-16 10:30:00,217.14,217.74,216.34,216.35,23418.0,201.7822,202.3398,201.0388,201.0481,23418.0
2021-08-16 10:35:00,216.41,217.16,216.41,217.16,24965.0,201.1039,201.8008,201.1039,201.8008,24965.0
2021-08-16 10:40:00,217.06,217.48,217.01,217.01,22558.0,201.7079,202.0982,201.6614,201.6614,22558.0
2021-08-16 10:45:00,217.09,217.41,216.97,217.11,20972.0,201.7358,202.0331,201.6243,201.7544,20972.0
2021-08-16 10:50:00,217.06,217.41,216.87,217.13,15468.0,201.7079,202.0331,201.5313,201.773,15468.0
2021-08-16 10:55:00,217.17,217.28,216.92,217.13,8194.0,201.8101,201.9123,201.5778,201.773,8194.0
2021-08-16 11:00:00,217.15,217.37,216.86,216.86,15175.0,201.7915,201.996,201.522,201.522,15175.0
2021-08-16 11:05:00,216.87,216.99,216.61,216.67,18806.0,201.5313,201.6429,201.2897,201.3455,18806.0
2021-08-16 11:10:00,216.7,216.94,216.7,216.71,11707.0,201.3734,201.5964,201.3734,201.3827,11707.0
2021-08-16 11:15:00,216.76,217.01,216.66,216.74,15424.0,201.4291,201.6614,201.3362,201.4105,15424.0
2021-08-16 11:20:00,216.73,216.92,216.65,216.75,12151.0,201.4012,201.5778,201.3269,201.4198,12151.0
2021-08-16 11:25:00,216.81,216.82,216.42,216.51,11010.0,201.4756,201.4849,201.1132,201.1968,11010.0
2021-08-16 11:30:00,216.51,216.79,216.49,216.65,18588.0,201.1968,201.457,201.1782,201.3269,18588.0
2021-08-16 11:35:00,216.69,216.81,216.52,216.58,18127.0,201.3641,201.4756,201.2061,201.2619,18127.0
2021-08-16 11:40:00,216.59,216.88,216.48,216.76,20875.0,201.2711,201.5406,201.1689,201.4291,20875.0
2021-08-16 11:45:00,216.79,217.11,216.76,216.85,15524.0,201.457,201.7544,201.4291,201.5128,15524.0
2021-08-16 11:50:00,216.84,217.04,216.77,217.03,13259.0,201.5035,201.6893,201.4384,201.68,13259.0
2021-08-16 11:55:00,217.07,217.08,216.89,216.9,11365.0,201.7172,201.7265,201.5499,201.5592,11365.0
2021-08-16 12:00:00,216.92,216.94,216.82,216.87,8526.0,201.5778,201.5964,201.4849,201.5313,8526.0
2021-08-16 12:05:00,216.84,216.84,216.49,216.52,11921.0,201.5035,201.5035,201.1782,201.2061,11921.0
2021-08-16 12:10:00,216.54,216.83,216.53,216.78,19104.0,201.2247,201.4942,201.2154,201.4477,19104.0
2021-08-16 12:15:00,216.81,216.92,216.73,216.85,12246.0,201.4756,201.5778,201.4012,201.5128,12246.0
2021-08-16 12:20:00,216.83,217.0,216.79,216.99,7918.0,201.4942,201.6521,201.457,201.6429,7918.0
2021-08-16 12:25:00,216.99,217.05,216.83,216.83,8637.0,201.6429,201.6986,201.4942,201.4942,8637.0
2021-08-16 12:30:00,216.86,216.95,216.59,216.65,6635.0,201.522,201.6057,201.2711,201.3269,6635.0
2021-08-16 12:35:00,216.61,216.86,216.45,216.86,9929.0,201.2897,201.522,201.141,201.522,9929.0
2021-08-16 12:40:00,216.86,217.15,216.85,217.12,5739.0,201.522,201.7915,201.5128,201.7637,5739.0
2021-08-16 12:45:00,217.11,217.19,217.05,217.07,6509.0,201.7544,201.8287,201.6986,201.7172,6509.0
2021-08-16 12:50:00,217.08,217.23,217.07,217.13,5506.0,201.7265,201.8659,201.7172,201.773,5506.0
2021-08-16 12:55:00,217.11,217.25,217.09,217.17,7252.0,201.7544,201.8845,201.7358,201.8101,7252.0
2021-08-16 13:00:00,217.12,217.12,217.01,217.08,3717.0,201.7637,201.7637,201.6614,201.7265,3717.0
2021-08-16 13:05:00,217.04,217.22,216.95,217.22,7697.0,201.6893,201.8566,201.6057,201.8566,7697.0
2021-08-16 13:10:00,217.22,217.22,217.07,217.18,3739.0,201.8566,201.8566,201.7172,201.8194,3739.0
2021-08-16 13:15:00,217.19,217.35,217.19,217.29,8368.0,201.8287,201.9774,201.8287,201.9216,8368.0
2021-08-16 13:20:00,217.27,217.27,217.08,217.08,3776.0,201.9031,201.9031,201.7265,201.7265,3776.0
2021-08-16 13:25:00,217.13,217.23,217.1,217.13,10472.0,201.773,201.8659,201.7451,201.773,10472.0
2021-08-16 13:30:00,217.13,217.13,216.87,217.0,16708.0,201.773,201.773,201.5313,201.6521,16708.0
2021-08-16 13:35:00,217.03,217.05,216.81,216.84,5880.0,201.68,201.6986,201.4756,201.5035,5880.0
2021-08-16 13:40:00,216.87,216.95,216.76,216.76,12608.0,201.5313,201.6057,201.4291,201.4291,12608.0
2021-08-16 13:45:00,216.75,216.82,216.53,216.62,13493.0,201.4198,201.4849,201.2154,201.299,13493.0
2021-08-16 13:50:00,216.66,216.77,216.52,216.71,10965.0,201.3362,201.4384,201.2061,201.3827,10965.0
2021-08-16 13:55:00,216.68,216.75,216.58,216.65,17512.0,201.3548,201.4198,201.2619,201.3269,17512.0
2021-08-16 14:00:00,216.65,216.78,216.5,216.78,24053.0,201.3269,201.4477,201.1875,201.4477,24053.0
2021-08-16 14:05:00,216.77,217.04,216.74,216.98,14790.0,201.4384,201.6893,201.4105,201.6336,14790.0
2021-08-16 14:10:00,216.97,217.07,216.87,217.07,6688.0,201.6243,201.7172,201.5313,201.7172,6688.0
2021-08-16 14:15:00,217.07,217.18,216.95,217.03,12684.0,201.7172,201.8194,201.6057,201.68,12684.0
2021-08-16 14:20:00,216.95,216.95,216.74,216.82,8134.0,201.6057,201.6057,201.4105,201.4849,8134.0
2021-08-16 14:25:00,216.84,216.87,216.72,216.78,12593.0,201.5035,201.5313,201.392,201.4477,12593.0
2021-08-16 14:30:00,216.8,216.99,216.75,216.93,19269.0,201.4663,201.6429,201.4198,201.5871,19269.0
2021-08-16 14:35:00,216.95,217.03,216.87,216.91,12957.0,201.6057,201.68,201.5313,201.5685,12957.0
2021-08-16 14:40:00,216.89,216.89,216.71,216.88,19335.0,201.5499,201.5499,201.3827,201.5406,19335.0
2021-08-16 14:45:00,216.89,217.04,216.84,217.04,15149.0,201.5499,201.6893,201.5035,201.6893,15149.0
2021-08-16 14:50:00,217.06,217.33,217.04,217.27,19188.0,201.7079,201.9588,201.6893,201.9031,19188.0
2021-08-16 14:55:00,217.26,217.36,217.23,217.32,17434.0,201.8938,201.9867,201.8659,201.9495,17434.0
2021-08-16 15:00:00,217.32,217.35,217.15,217.18,10731.0,201.9495,201.9774,201.7915,201.8194,10731.0
2021-08-16 15:05:00,217.16,217.19,217.04,217.09,13226.0,201.8008,201.8287,201.6893,201.7358,13226.0
2021-08-16 15:10:00,217.09,217.36,217.05,217.36,11693.0,201.7358,201.9867,201.6986,201.9867,11693.0
2021-08-16 15:15:00,217.34,217.42,217.22,217.39,15149.0,201.9681,202.0424,201.8566,202.0146,15149.0
2021-08-16 15:20:00,217.42,217.54,217.3,217.38,18236.0,202.0424,202.154,201.9309,202.0053,18236.0
2021-08-16 15:25:00,217.38,217.39,217.13,217.22,9882.0,202.0053,202.0146,201.773,201.8566,9882.0
2021-08-16 15:30:00,217.22,217.55,217.08,217.54,21119.0,201.8566,202.1632,201.7265,202.154,21119.0
2021-08-16 15:35:00,217.55,217.64,217.43,217.44,21441.0,202.1632,202.2469,202.0517,202.061,21441.0
2021-08-16 15:40:00,217.49,217.5,217.16,217.38,41520.0,202.1075,202.1168,201.8008,202.0053,41520.0
2021-08-16 15:45:00,217.41,217.48,217.27,217.3,26910.0,202.0331,202.0982,201.9031,201.9309,26910.0
2021-08-16 15:50:00,217.36,217.62,217.29,217.47,39659.0,201.9867,202.2283,201.9216,202.0889,39659.0
2021-08-16 15:55:00,217.47,217.8,217.46,217.71,93917.0,202.0889,202.3956,202.0796,202.3119,93917.0
2021-08-17 09:30:00,216.22,216.39,214.9,215.36,66160.0,200.9273,201.0853,199.7007,200.1281,66160.0
2021-08-17 09:35:00,215.44,215.87,215.27,215.82,16387.0,200.2025,200.6021,200.0445,200.5556,16387.0
2021-08-17 09:40:00,215.71,216.37,215.2,215.94,26111.0,200.4534,201.0667,199.9795,200.6671,26111.0
2021-08-17 09:45:00,215.96,216.1,215.51,215.94,17113.0,200.6857,200.8158,200.2675,200.6671,17113.0
2021-08-17 09:50:00,215.95,216.05,215.68,215.72,10564.0,200.6764,200.7693,200.4255,200.4627,10564.0
2021-08-17 09:55:00,215.63,215.68,214.71,214.91,41878.0,200.379,200.4255,199.5241,199.71,41878.0
2021-08-17 10:00:00,214.83,215.07,214.24,214.31,30244.0,199.6356,199.8587,199.0874,199.1524,30244.0
2021-08-17 10:05:00,214.37,214.65,214.14,214.5,18645.0,199.2082,199.4684,198.9944,199.329,18645.0
2021-08-17 10:10:00,214.51,215.14,214.41,214.91,34117.0,199.3383,199.9237,199.2453,199.71,34117.0
2021-08-17 10:15:00,214.94,214.94,214.26,214.53,34467.0,199.7378,199.7378,199.1059,199.3568,34467.0
2021-08-17 10:20:00,214.56,214.8,214.47,214.5,60525.0,199.3847,199.6077,199.3011,199.329,60525.0
2021-08-17 10:25:00,214.49,215.15,214.48,215.14,11862.0,199.3197,199.933,199.3104,199.9237,11862.0
2021-08-17 10:30:00,215.21,215.23,214.43,214.47,11454.0,199.9887,200.0073,199.2639,199.3011,11454.0
2021-08-17 10:35:00,214.51,214.61,212.99,214.02,38073.0,199.3383,199.4312,197.9258,198.8829,38073.0
2021-08-17 10:40:00,214.04,214.22,213.84,214.06,12236.0,198.9015,199.0688,198.7156,198.9201,12236.0
2021-08-17 10:45:00,214.0,214.17,213.74,214.14,17037.0,198.8643,199.0223,198.6227,198.9944,17037.0
2021-08-17 10:50:00,214.22,214.68,214.07,214.62,19500.0,199.0688,199.4962,198.9294,199.4405,19500.0
2021-08-17 10:55:00,214.57,214.65,214.2,214.35,12274.0,199.394,199.4684,199.0502,199.1896,12274.0
2021-08-17 11:00:00,214.33,214.33,214.1,214.25,12060.0,199.171,199.171,198.9573,199.0966,12060.0
2021-08-17 11:05:00,214.2,214.23,213.99,214.17,14191.0,199.0502,199.0781,198.855,199.0223,14191.0
2021-08-17 11:10:00,214.05,214.21,213.43,213.63,26576.0,198.9108,199.0595,198.3346,198.5205,26576.0
2021-08-17 11:15:00,213.64,213.88,213.51,213.84,13502.0,198.5298,198.7528,198.409,198.7156,13502.0
2021-08-17 11:20:00,213.83,214.06,213.59,213.6,19731.0,198.7064,198.9201,198.4833,198.4926,19731.0
2021-08-17 11:25:00,213.64,213.9,213.41,213.71,16259.0,198.5298,198.7714,198.3161,198.5948,16259.0
2021-08-17 11:30:00,213.61,214.07,213.44,214.05,24790.0,198.5019,198.9294,198.3439,198.9108,24790.0
2021-08-17 11:35:00,214.05,214.06,213.68,213.79,16606.0,198.9108,198.9201,198.567,198.6692,16606.0
2021-08-17 11:40:00,213.83,214.05,213.56,214.02,19156.0,198.7064,198.9108,198.4554,198.8829,19156.0
2021-08-17 11:45:00,214.05,214.14,213.65,213.89,12448.0,198.9108,198.9944,198.5391,198.7621,12448.0
2021-08-17 11:50:00,213.87,214.01,213.79,213.87,13404.0,198.7435,198.8736,198.6692,198.7435,13404.0
2021-08-17 11:55:00,213.82,213.91,213.63,213.81,18123.0,198.6971,198.7807,198.5205,198.6878,18123.0
2021-08-17 12:00:00,213.85,214.04,213.74,214.0,14917.0,198.7249,198.9015,198.6227,198.8643,14917.0
2021-08-17 12:05:00,214.02,214.09,213.66,213.72,40108.0,198.8829,198.948,198.5484,198.6041,40108.0
2021-08-17 12:10:00,213.69,213.79,213.38,213.41,20844.0,198.5763,198.6692,198.2882,198.3161,20844.0
2021-08-17 12:15:00,213.38,213.46,212.86,213.03,25559.0,198.2882,198.3625,197.805,197.9629,25559.0
2021-08-17 12:20:00,213.03,213.17,212.95,212.95,23836.0,197.9629,198.093,197.8886,197.8886,23836.0
2021-08-17 12:25:00,212.89,212.96,212.69,212.87,23446.0,197.8328,197.8979,197.647,197.8143,23446.0
2021-08-17 12:30:00,212.83,212.83,212.31,212.36,37672.0,197.7771,197.7771,197.2939,197.3403,37672.0
2021-08-17 12:35:00,212.36,212.41,211.65,211.86,73005.0,197.3403,197.3868,196.6805,196.8757,73005.0
2021-08-17 12:40:00,211.83,211.93,211.42,211.73,54072.0,196.8478,196.9407,196.4668,196.7549,54072.0
2021-08-17 12:45:00,211.71,211.75,210.92,211.25,82486.0,196.7363,196.7735,196.0022,196.3088,82486.0
2021-08-17 12:50:00,211.24,211.24,210.66,210.79,50876.0,196.2995,196.2995,195.7606,195.8814,50876.0
2021-08-17 12:55:00,210.7,211.14,210.58,210.99,39273.0,195.7977,196.2066,195.6862,196.0672,39273.0
2021-08-17 13:00:00,211.0,211.28,210.93,211.07,48292.0,196.0765,196.3367,196.0115,196.1416,48292.0
2021-08-17 13:05:00,211.07,211.23,210.9,211.21,29231.0,196.1416,196.2902,195.9836,196.2717,29231.0
2021-08-17 13:10:00,211.2,211.51,211.05,211.47,32077.0,196.2624,196.5504,196.123,196.5133,32077.0
2021-08-17 13:15:00,211.47,211.48,211.15,211.28,22515.0,196.5133,196.5226,196.2159,196.3367,22515.0
2021-08-17 13:20:00,211.31,211.39,211.03,211.16,24203.0,196.3646,196.4389,196.1044,196.2252,24203.0
2021-08-17 13:25:00,211.19,211.55,211.15,211.41,23360.0,196.2531,196.5876,196.2159,196.4575,23360.0
2021-08-17 13:30:00,211.41,211.5,211.35,211.47,25322.0,196.4575,196.5411,196.4018,196.5133,25322.0
2021-08-17 13:35:00,211.43,211.48,211.22,211.3,29248.0,196.4761,196.5226,196.281,196.3553,29248.0
2021-08-17 13:40:00,211.29,211.32,211.0,211.13,20903.0,196.346,196.3739,196.0765,196.1973,20903.0
2021-08-17 13:45:00,211.11,211.27,211.04,211.27,17852.0,196.1787,196.3274,196.1137,196.3274,17852.0
2021-08-17 13:50:00,211.28,211.46,211.2,211.35,20484.0,196.3367,196.504,196.2624,196.4018,20484.0
2021-08-17 13:55:00,211.36,211.85,211.33,211.74,22009.0,196.411,196.8664,196.3832,196.7642,22009.0
2021-08-17 14:00:00,211.75,212.11,211.71,211.95,35492.0,196.7735,197.108,196.7363,196.9593,35492.0
2021-08-17 14:05:00,211.94,212.28,211.91,212.22,13930.0,196.95,197.266,196.9221,197.2102,13930.0
2021-08-17 14:10:00,212.22,212.54,212.22,212.49,19798.0,197.2102,197.5076,197.2102,197.4611,19798.0
2021-08-17 14:15:00,212.48,212.57,212.29,212.29,22430.0,197.4518,197.5355,197.2753,197.2753,22430.0
2021-08-17 14:20:00,212.28,212.34,212.12,212.24,10022.0,197.266,197.3217,197.1173,197.2288,10022.0
2021-08-17 14:25:00,212.2,212.26,211.96,212.0,13487.0,197.1916,197.2474,196.9686,197.0058,13487.0
2021-08-17 14:30:00,211.99,212.09,211.87,211.97,14215.0,196.9965,197.0894,196.885,196.9779,14215.0
2021-08-17 14:35:00,211.96,212.03,211.79,211.96,16889.0,196.9686,197.0337,196.8106,196.9686,16889.0
2021-08-17 14:40:00,211.99,212.13,211.96,212.1,16546.0,196.9965,197.1266,196.9686,197.0987,16546.0
2021-08-17 14:45:00,212.11,212.4,212.1,212.24,15638.0,197.108,197.3775,197.0987,197.2288,15638.0
2021-08-17 14:50:00,212.27,212.5,212.25,212.38,8436.0,197.2567,197.4704,197.2381,197.3589,8436.0
2021-08-17 14:55:00,212.37,212.89,212.37,212.83,18777.0,197.3496,197.8328,197.3496,197.7771,18777.0
2021-08-17 15:00:00,212.84,212.88,212.71,212.81,16072.0,197.7864,197.8235,197.6656,197.7585,16072.0
2021-08-17 15:05:00,212.8,212.89,212.68,212.86,17111.0,197.7492,197.8328,197.6377,197.805,17111.0
2021-08-17 15:10:00,212.85,212.89,212.68,212.76,17062.0,197.7957,197.8328,197.6377,197.712,17062.0
2021-08-17 15:15:00,212.77,212.9,212.68,212.76,40146.0,197.7213,197.8421,197.6377,197.712,40146.0
2021-08-17 15:20:00,212.78,212.9,212.47,212.63,22383.0,197.7306,197.8421,197.4425,197.5912,22383.0
2021-08-17 15:25:00,212.65,212.78,212.53,212.73,16336.0,197.6098,197.7306,197.4983,197.6842,16336.0
2021-08-17 15:30:00,212.74,213.07,212.7,213.07,17446.0,197.6934,198.0001,197.6563,198.0001,17446.0
2021-08-17 15:35:00,213.06,213.25,213.04,213.19,26116.0,197.9908,198.1674,197.9722,198.1116,26116.0
2021-08-17 15:40:00,213.18,213.18,212.86,213.01,30438.0,198.1023,198.1023,197.805,197.9443,30438.0
2021-08-17 15:45:00,213.02,213.26,212.87,213.11,35903.0,197.9536,198.1767,197.8143,198.0373,35903.0
2021-08-17 15:50:00,213.15,213.56,213.15,213.38,60901.0,198.0744,198.4554,198.0744,198.2882,60901.0
2021-08-17 15:55:00,213.37,213.53,213.3,213.4,90770.0,198.2789,198.4276,198.2138,198.3068,90770.0
2021-08-18 09:30:00,212.5,213.12,211.92,212.88,73348.0,197.4704,198.0466,196.9314,197.8235,73348.0
2021-08-18 09:35:00,212.97,213.26,212.54,212.6,15669.0,197.9072,198.1767,197.5076,197.5633,15669.0
2021-08-18 09:40:00,212.49,213.44,212.27,213.42,15232.0,197.4611,198.3439,197.2567,198.3254,15232.0
2021-08-18 09:45:00,213.36,213.5,212.35,212.52,31402.0,198.2696,198.3997,197.331,197.489,31402.0
2021-08-18 09:50:00,212.63,212.94,212.24,212.93,35400.0,197.5912,197.8793,197.2288,197.87,35400.0
2021-08-18 09:55:00,212.91,213.31,212.78,213.3,21123.0,197.8514,198.2231,197.7306,198.2138,21123.0
2021-08-18 10:00:00,213.26,213.55,212.96,213.41,13376.0,198.1767,198.4462,197.8979,198.3161,13376.0
2021-08-18 10:05:00,213.34,213.39,212.95,212.96,15811.0,198.251,198.2975,197.8886,197.8979,15811.0
2021-08-18 10:10:00,212.9,213.4,212.9,213.13,35815.0,197.8421,198.3068,197.8421,198.0559,35815.0
2021-08-18 10:15:00,213.19,213.26,212.56,212.85,12795.0,198.1116,198.1767,197.5262,197.7957,12795.0
2021-08-18 10:20:00,212.82,212.93,212.75,212.78,6763.0,197.7678,197.87,197.7027,197.7306,6763.0
2021-08-18 10:25:00,212.76,212.93,212.59,212.75,13079.0,197.712,197.87,197.5541,197.7027,13079.0
2021-08-18 10:30:00,212.73,212.91,212.36,212.77,15461.0,197.6842,197.8514,197.3403,197.7213,15461.0
2021-08-18 10:35:00,212.72,212.91,212.44,212.64,11571.0,197.6749,197.8514,197.4147,197.6005,11571.0
2021-08-18 10:40:00,212.6,212.68,212.41,212.42,13193.0,197.5633,197.6377,197.3868,197.3961,13193.0
2021-08-18 10:45:00,212.37,212.8,212.36,212.53,19614.0,197.3496,197.7492,197.3403,197.4983,19614.0
2021-08-18 10:50:00,212.49,212.82,212.21,212.25,18603.0,197.4611,197.7678,197.2009,197.2381,18603.0
2021-08-18 10:55:00,212.24,212.53,212.18,212.48,11314.0,197.2288,197.4983,197.1731,197.4518,11314.0
2021-08-18 11:00:00,212.5,212.62,212.21,212.31,23895.0,197.4704,197.5819,197.2009,197.2939,23895.0
2021-08-18 11:05:00,212.35,212.53,212.35,212.44,10822.0,197.331,197.4983,197.331,197.4147,10822.0
2021-08-18 11:10:00,212.44,212.68,212.37,212.48,8531.0,197.4147,197.6377,197.3496,197.4518,8531.0
2021-08-18 11:15:00,212.45,212.51,212.19,212.25,8947.0,197.424,197.4797,197.1823,197.2381,8947.0
2021-08-18 11:20:00,212.32,212.68,212.3,212.62,12718.0,197.3032,197.6377,197.2846,197.5819,12718.0
2021-08-18 11:25:00,212.7,212.9,212.61,212.73,12115.0,197.6563,197.8421,197.5726,197.6842,12115.0
2021-08-18 11:30:00,212.73,212.73,212.49,212.6,13367.0,197.6842,197.6842,197.4611,197.5633,13367.0
2021-08-18 11:35:00,212.57,212.85,212.56,212.73,30491.0,197.5355,197.7957,197.5262,197.6842,30491.0
2021-08-18 11:40:00,212.73,212.73,212.49,212.51,7892.0,197.6842,197.6842,197.4611,197.4797,7892.0
2021-08-18 11:45:00,212.53,212.66,212.25,212.26,10209.0,197.4983,197.6191,197.2381,197.2474,10209.0
2021-08-18 11:50:00,212.2,212.46,212.2,212.31,7087.0,197.1916,197.4332,197.1916,197.2939,7087.0
2021-08-18 11:55:00,212.26,212.41,212.13,212.16,10817.0,197.2474,197.3868,197.1266,197.1545,10817.0
2021-08-18 12:00:00,212.16,212.32,212.12,212.23,5817.0,197.1545,197.3032,197.1173,197.2195,5817.0
2021-08-18 12:05:00,212.21,212.24,212.08,212.08,3879.0,197.2009,197.2288,197.0801,197.0801,3879.0
2021-08-18 12:10:00,212.06,212.15,211.95,212.0,10926.0,197.0615,197.1452,196.9593,197.0058,10926.0
2021-08-18 12:15:00,211.97,212.06,211.84,211.84,7896.0,196.9779,197.0615,196.8571,196.8571,7896.0
2021-08-18 12:20:00,211.82,211.82,211.59,211.6,9752.0,196.8385,196.8385,196.6248,196.6341,9752.0
2021-08-18 12:25:00,211.56,211.65,211.47,211.49,14073.0,196.5969,196.6805,196.5133,196.5319,14073.0
2021-08-18 12:30:00,211.44,211.53,211.25,211.5,17262.0,196.4854,196.569,196.3088,196.5411,17262.0
2021-08-18 12:35:00,211.5,211.56,211.29,211.44,6757.0,196.5411,196.5969,196.346,196.4854,6757.0
2021-08-18 12:40:00,211.43,211.6,211.38,211.57,4229.0,196.4761,196.6341,196.4296,196.6062,4229.0
2021-08-18 12:45:00,211.61,211.63,211.45,211.55,5711.0,196.6434,196.662,196.4947,196.5876,5711.0
2021-08-18 12:50:00,211.5,211.6,211.43,211.58,3476.0,196.5411,196.6341,196.4761,196.6155,3476.0
2021-08-18 12:55:00,211.57,211.62,211.5,211.6,3399.0,196.6062,196.6527,196.5411,196.6341,3399.0
2021-08-18 13:00:00,211.64,211.64,211.45,211.49,8734.0,196.6712,196.6712,196.4947,196.5319,8734.0
2021-08-18 13:05:00,211.55,211.64,211.45,211.61,8285.0,196.5876,196.6712,196.4947,196.6434,8285.0
2021-08-18 13:10:00,211.64,211.68,211.59,211.63,6403.0,196.6712,196.7084,196.6248,196.662,6403.0
2021-08-18 13:15:00,211.61,211.65,211.35,211.38,13598.0,196.6434,196.6805,196.4018,196.4296,13598.0
2021-08-18 13:20:00,211.38,211.59,211.32,211.33,9940.0,196.4296,196.6248,196.3739,196.3832,9940.0
2021-08-18 13:25:00,211.33,211.35,211.18,211.23,20768.0,196.3832,196.4018,196.2438,196.2902,20768.0
2021-08-18 13:30:00,211.2,211.3,211.15,211.16,13452.0,196.2624,196.3553,196.2159,196.2252,13452.0
2021-08-18 13:35:00,211.16,211.26,211.1,211.12,21592.0,196.2252,196.3181,196.1694,196.188,21592.0
2021-08-18 13:40:00,211.14,211.19,211.0,211.15,42102.0,196.2066,196.2531,196.0765,196.2159,42102.0
2021-08-18 13:45:00,211.15,211.26,211.03,211.2,37258.0,196.2159,196.3181,196.1044,196.2624,37258.0
2021-08-18 13:50:00,211.21,211.36,211.01,211.35,67489.0,196.2717,196.411,196.0858,196.4018,67489.0
2021-08-18 13:55:00,211.35,211.62,211.35,211.62,16056.0,196.4018,196.6527,196.4018,196.6527,16056.0
2021-08-18 14:00:00,211.59,212.05,211.55,212.05,10637.0,196.6248,197.0522,196.5876,197.0522,10637.0
2021-08-18 14:05:00,212.02,212.17,212.0,212.15,11774.0,197.0244,197.1638,197.0058,197.1452,11774.0
2021-08-18 14:10:00,212.13,212.31,211.44,211.58,18357.0,197.1266,197.2939,196.4854,196.6155,18357.0
2021-08-18 14:15:00,211.67,211.74,211.03,211.14,14902.0,196.6991,196.7642,196.1044,196.2066,14902.0
2021-08-18 14:20:00,211.13,211.54,211.12,211.49,18174.0,196.1973,196.5783,196.188,196.5319,18174.0
2021-08-18 14:25:00,211.53,211.93,211.49,211.92,19393.0,196.569,196.9407,196.5319,196.9314,19393.0
2021-08-18 14:30:00,211.96,212.09,211.85,212.07,11842.0,196.9686,197.0894,196.8664,197.0708,11842.0
2021-08-18 14:35:00,212.07,212.13,211.88,211.89,6216.0,197.0708,197.1266,196.8943,196.9036,6216.0
2021-08-18 14:40:00,211.89,211.89,211.65,211.71,19752.0,196.9036,196.9036,196.6805,196.7363,19752.0
2021-08-18 14:45:00,211.7,211.7,211.53,211.6,20872.0,196.727,196.727,196.569,196.6341,20872.0
2021-08-18 14:50:00,211.61,211.67,211.48,211.59,13070.0,196.6434,196.6991,196.5226,196.6248,13070.0
2021-08-18 14:55:00,211.57,211.69,211.57,211.63,7946.0,196.6062,196.7177,196.6062,196.662,7946.0
2021-08-18 15:00:00,211.61,211.63,211.37,211.37,17014.0,196.6434,196.662,196.4203,196.4203,17014.0
2021-08-18 15:05:00,211.39,211.55,211.35,211.51,11541.0,196.4389,196.5876,196.4018,196.5504,11541.0
2021-08-18 15:10:00,211.45,211.55,211.25,211.47,24393.0,196.4947,196.5876,196.3088,196.5133,24393.0
2021-08-18 15:15:00,211.45,211.48,211.16,211.26,23899.0,196.4947,196.5226,196.2252,196.3181,23899.0
2021-08-18 15:20:00,211.25,211.28,211.0,211.02,22091.0,196.3088,196.3367,196.0765,196.0951,22091.0
2021-08-18 15:25:00,211.03,211.05,210.51,210.52,33788.0,196.1044,196.123,195.6212,195.6305,33788.0
2021-08-18 15:30:00,210.51,210.6,210.27,210.4,39664.0,195.6212,195.7048,195.3981,195.5189,39664.0
2021-08-18 15:35:00,210.4,210.44,210.18,210.28,30622.0,195.5189,195.5561,195.3145,195.4074,30622.0
2021-08-18 15:40:00,210.29,210.78,210.23,210.77,33992.0,195.4167,195.8721,195.361,195.8628,33992.0
2021-08-18 15:45:00,210.76,210.8,210.14,210.17,39053.0,195.8535,195.8907,195.2773,195.3052,39053.0
2021-08-18 15:50:00,210.12,210.25,209.83,210.2,79302.0,195.2588,195.3796,194.9893,195.3331,79302.0
2021-08-18 15:55:00,210.19,210.19,209.73,209.84,138471.0,195.3238,195.3238,194.8963,194.9986,138471.0
2021-08-19 09:30:00,208.17,208.41,207.24,208.15,102975.0,193.4467,193.6697,192.5824,193.4281,102975.0
2021-08-19 09:35:00,208.23,208.96,207.6,207.97,49261.0,193.5024,194.1808,192.917,193.2608,49261.0
2021-08-19 09:40:00,207.94,208.12,207.26,207.63,46736.0,193.2329,193.4002,192.601,192.9449,46736.0
2021-08-19 09:45:00,207.69,208.09,206.91,207.01,66555.0,193.0006,193.3723,192.2758,192.3687,66555.0
2021-08-19 09:50:00,207.09,207.6,206.92,207.6,35639.0,192.4431,192.917,192.2851,192.917,35639.0
2021-08-19 09:55:00,207.54,207.74,207.27,207.51,27771.0,192.8612,193.0471,192.6103,192.8333,27771.0
2021-08-19 10:00:00,207.39,207.46,207.0,207.32,25079.0,192.7218,192.7869,192.3594,192.6568,25079.0
2021-08-19 10:05:00,207.38,207.41,207.09,207.2,25821.0,192.7125,192.7404,192.4431,192.5453,25821.0
2021-08-19 10:10:00,207.3,207.7,206.96,207.57,39619.0,192.6382,193.0099,192.3222,192.8891,39619.0
2021-08-19 10:15:00,207.59,208.0,207.39,207.76,29157.0,192.9077,193.2887,192.7218,193.0657,29157.0
2021-08-19 10:20:00,207.7,207.8,206.81,206.81,10193.0,193.0099,193.1028,192.1829,192.1829,10193.0
2021-08-19 10:25:00,206.91,206.91,205.89,206.06,74329.0,192.2758,192.2758,191.3279,191.4859,74329.0
2021-08-19 10:30:00,206.09,206.1,205.47,205.52,58420.0,191.5138,191.5231,190.9376,190.9841,58420.0
2021-08-19 10:35:00,205.52,205.53,204.83,205.19,69689.0,190.9841,190.9934,190.3429,190.6774,69689.0
2021-08-19 10:40:00,205.17,205.21,204.68,204.76,79671.0,190.6589,190.696,190.2035,190.2779,79671.0
2021-08-19 10:45:00,204.79,205.36,204.62,204.71,59743.0,190.3057,190.8354,190.1478,190.2314,59743.0
2021-08-19 10:50:00,204.67,205.63,204.67,205.45,36394.0,190.1942,191.0863,190.1942,190.919,36394.0
2021-08-19 10:55:00,205.47,206.2,205.45,206.05,34649.0,190.9376,191.616,190.919,191.4766,34649.0
2021-08-19 11:00:00,206.04,206.29,205.79,206.24,29406.0,191.4673,191.6996,191.235,191.6532,29406.0
2021-08-19 11:05:00,206.24,206.29,205.3,205.33,21104.0,191.6532,191.6996,190.7797,190.8075,21104.0
2021-08-19 11:10:00,205.34,205.46,204.83,205.13,25628.0,190.8168,190.9283,190.3429,190.6217,25628.0
2021-08-19 11:15:00,205.16,205.28,204.68,205.2,37633.0,190.6496,190.7611,190.2035,190.6867,37633.0
2021-08-19 11:20:00,205.22,205.62,204.97,205.14,75004.0,190.7053,191.077,190.473,190.631,75004.0
2021-08-19 11:25:00,205.07,205.19,204.6,204.66,38272.0,190.5659,190.6774,190.1292,190.1849,38272.0
2021-08-19 11:30:00,204.66,205.47,204.66,205.19,33325.0,190.1849,190.9376,190.1849,190.6774,33325.0
2021-08-19 11:35:00,205.14,205.14,204.62,204.88,20255.0,190.631,190.631,190.1478,190.3894,20255.0
2021-08-19 11:40:00,204.85,205.5,204.82,205.5,47823.0,190.3615,190.9655,190.3336,190.9655,47823.0
2021-08-19 11:45:00,205.5,205.94,205.5,205.73,31166.0,190.9655,191.3744,190.9655,191.1792,31166.0
2021-08-19 11:50:00,205.79,205.86,205.69,205.82,26673.0,191.235,191.3001,191.1421,191.2629,26673.0
2021-08-19 11:55:00,205.82,206.03,205.76,205.91,21892.0,191.2629,191.458,191.2071,191.3465,21892.0
2021-08-19 12:00:00,205.96,206.27,205.89,205.91,19950.0,191.393,191.6811,191.3279,191.3465,19950.0
2021-08-19 12:05:00,205.92,205.96,205.41,205.46,27960.0,191.3558,191.393,190.8819,190.9283,27960.0
2021-08-19 12:10:00,205.48,206.03,205.41,205.65,20541.0,190.9469,191.458,190.8819,191.1049,20541.0
2021-08-19 12:15:00,205.68,205.7,205.47,205.58,13185.0,191.1328,191.1514,190.9376,191.0399,13185.0
2021-08-19 12:20:00,205.58,205.77,205.44,205.61,15594.0,191.0399,191.2164,190.9098,191.0677,15594.0
2021-08-19 12:25:00,205.66,205.78,205.66,205.75,34064.0,191.1142,191.2257,191.1142,191.1978,34064.0
2021-08-19 12:30:00,205.75,205.77,205.32,205.39,19881.0,191.1978,191.2164,190.7982,190.8633,19881.0
2021-08-19 12:35:00,205.39,205.69,205.29,205.69,13669.0,190.8633,191.1421,190.7704,191.1421,13669.0
2021-08-19 12:40:00,205.74,205.76,205.43,205.51,19018.0,191.1885,191.2071,190.9005,190.9748,19018.0
2021-08-19 12:45:00,205.55,205.56,205.3,205.43,21306.0,191.012,191.0213,190.7797,190.9005,21306.0
2021-08-19 12:50:00,205.48,205.67,205.31,205.63,23912.0,190.9469,191.1235,190.789,191.0863,23912.0
2021-08-19 12:55:00,205.61,205.76,205.51,205.72,25573.0,191.0677,191.2071,190.9748,191.17,25573.0
2021-08-19 13:00:00,205.73,205.73,205.32,205.35,17421.0,191.1792,191.1792,190.7982,190.8261,17421.0
2021-08-19 13:05:00,205.39,205.39,205.11,205.29,32537.0,190.8633,190.8633,190.6031,190.7704,32537.0
2021-08-19 13:10:00,205.3,205.69,205.3,205.51,20490.0,190.7797,191.1421,190.7797,190.9748,20490.0
2021-08-19 13:15:00,205.49,205.58,205.36,205.38,14857.0,190.9562,191.0399,190.8354,190.854,14857.0
2021-08-19 13:20:00,205.39,205.55,205.15,205.15,21752.0,190.8633,191.012,190.6403,190.6403,21752.0
2021-08-19 13:25:00,205.14,205.15,204.46,204.52,50014.0,190.631,190.6403,189.9991,190.0548,50014.0
2021-08-19 13:30:00,204.53,204.62,204.17,204.32,28865.0,190.0641,190.1478,189.7296,189.869,28865.0
2021-08-19 13:35:00,204.29,204.6,204.22,204.6,19954.0,189.8411,190.1292,189.776,190.1292,19954.0
2021-08-19 13:40:00,204.61,205.09,204.59,204.73,42182.0,190.1385,190.5845,190.1199,190.25,42182.0
2021-08-19 13:45:00,204.72,204.74,204.2,204.37,30103.0,190.2407,190.2593,189.7575,189.9154,30103.0
2021-08-19 13:50:00,204.35,204.41,204.2,204.26,20867.0,189.8968,189.9526,189.7575,189.8132,20867.0
2021-08-19 13:55:00,204.25,204.25,203.81,203.94,47111.0,189.8039,189.8039,189.395,189.5158,47111.0
2021-08-19 14:00:00,203.92,204.29,203.77,203.8,29931.0,189.4973,189.8411,189.3579,189.3857,29931.0
2021-08-19 14:05:00,203.84,204.23,203.71,204.2,31517.0,189.4229,189.7853,189.3021,189.7575,31517.0
2021-08-19 14:10:00,204.21,204.3,204.0,204.12,24136.0,189.7668,189.8504,189.5716,189.6831,24136.0
2021-08-19 14:15:00,204.15,204.2,203.95,204.18,23526.0,189.711,189.7575,189.5251,189.7389,23526.0
2021-08-19 14:20:00,204.18,204.27,204.01,204.19,21759.0,189.7389,189.8225,189.5809,189.7482,21759.0
2021-08-19 14:25:00,204.22,204.38,203.69,203.7,43109.0,189.776,189.9247,189.2835,189.2928,43109.0
2021-08-19 14:30:00,203.7,203.86,203.21,203.85,45379.0,189.2928,189.4415,188.8375,189.4322,45379.0
2021-08-19 14:35:00,203.81,204.24,203.8,203.98,22764.0,189.395,189.7946,189.3857,189.553,22764.0
2021-08-19 14:40:00,203.94,204.15,203.78,204.08,22030.0,189.5158,189.711,189.3672,189.6459,22030.0
2021-08-19 14:45:00,204.11,204.11,203.83,203.94,30710.0,189.6738,189.6738,189.4136,189.5158,30710.0
2021-08-19 14:50:00,203.93,204.05,203.52,203.96,55105.0,189.5066,189.6181,189.1256,189.5344,55105.0
2021-08-19 14:55:00,203.93,204.21,203.9,204.15,45887.0,189.5066,189.7668,189.4787,189.711,45887.0
2021-08-19 15:00:00,204.12,204.44,204.12,204.23,39578.0,189.6831,189.9805,189.6831,189.7853,39578.0
2021-08-19 15:05:00,204.26,204.32,204.03,204.27,41913.0,189.8132,189.869,189.5995,189.8225,41913.0
2021-08-19 15:10:00,204.28,204.33,204.07,204.12,28418.0,189.8318,189.8783,189.6367,189.6831,28418.0
2021-08-19 15:15:00,204.15,204.5,204.15,204.45,34298.0,189.711,190.0362,189.711,189.9898,34298.0
2021-08-19 15:20:00,204.47,204.86,204.45,204.78,40203.0,190.0084,190.3708,189.9898,190.2964,40203.0
2021-08-19 15:25:00,204.79,204.95,204.64,204.92,57877.0,190.3057,190.4544,190.1663,190.4265,57877.0
2021-08-19 15:30:00,204.89,205.03,204.63,204.97,39094.0,190.3987,190.5288,190.157,190.473,39094.0
2021-08-19 15:35:00,204.94,205.07,204.55,204.64,47173.0,190.4451,190.5659,190.0827,190.1663,47173.0
2021-08-19 15:40:00,204.61,204.72,204.41,204.62,54760.0,190.1385,190.2407,189.9526,190.1478,54760.0
2021-08-19 15:45:00,204.6,204.6,204.17,204.25,64101.0,190.1292,190.1292,189.7296,189.8039,64101.0
2021-08-19 15:50:00,204.31,204.47,204.0,204.1,86696.0,189.8597,190.0084,189.5716,189.6645,86696.0
2021-08-19 15:55:00,204.09,204.47,204.0,204.44,165373.0,189.6552,190.0084,189.5716,189.9805,165373.0
2021-08-20 09:30:00,205.42,206.31,204.88,206.09,130355.0,190.8912,191.7182,190.3894,191.5138,130355.0
2021-08-20 09:35:00,206.09,206.92,206.09,206.34,31818.0,191.5138,192.2851,191.5138,191.7461,31818.0
2021-08-20 09:40:00,206.51,206.51,205.86,206.32,33875.0,191.9041,191.9041,191.3001,191.7275,33875.0
2021-08-20 09:45:00,206.36,207.26,206.26,206.79,46874.0,191.7647,192.601,191.6718,192.1643,46874.0
2021-08-20 09:50:00,206.73,206.79,205.53,205.53,25167.0,192.1085,192.1643,190.9934,190.9934,25167.0
2021-08-20 09:55:00,205.53,205.96,204.77,204.79,49129.0,190.9934,191.393,190.2871,190.3057,49129.0
2021-08-20 10:00:00,204.81,205.29,204.4,205.02,34234.0,190.3243,190.7704,189.9433,190.5195,34234.0
2021-08-20 10:05:00,205.0,205.01,204.5,204.63,32191.0,190.5009,190.5102,190.0362,190.157,32191.0
2021-08-20 10:10:00,204.67,204.72,204.22,204.38,50389.0,190.1942,190.2407,189.776,189.9247,50389.0
2021-08-20 10:15:00,204.33,204.47,203.59,203.9,80754.0,189.8783,190.0084,189.1906,189.4787,80754.0
2021-08-20 10:20:00,203.9,204.59,203.83,204.08,30040.0,189.4787,190.1199,189.4136,189.6459,30040.0
2021-08-20 10:25:00,204.13,204.33,203.95,204.17,15168.0,189.6924,189.8783,189.5251,189.7296,15168.0
2021-08-20 10:30:00,204.25,204.82,204.13,204.53,25649.0,189.8039,190.3336,189.6924,190.0641,25649.0
2021-08-20 10:35:00,204.54,204.68,203.95,204.03,19955.0,190.0734,190.2035,189.5251,189.5995,19955.0
2021-08-20 10:40:00,204.02,204.33,203.86,204.23,17636.0,189.5902,189.8783,189.4415,189.7853,17636.0
2021-08-20 10:45:00,204.33,204.47,204.22,204.38,16230.0,189.8783,190.0084,189.776,189.9247,16230.0
2021-08-20 10:50:00,204.43,204.49,204.1,204.19,13296.0,189.9712,190.0269,189.6645,189.7482,13296.0
2021-08-20 10:55:00,204.21,204.27,203.96,204.13,12585.0,189.7668,189.8225,189.5344,189.6924,12585.0
2021-08-20 11:00:00,204.11,204.72,204.08,204.38,23645.0,189.6738,190.2407,189.6459,189.9247,23645.0
2021-08-20 11:05:00,204.42,204.73,204.36,204.72,7855.0,189.9619,190.25,189.9061,190.2407,7855.0
2021-08-20 11:10:00,204.72,204.86,204.7,204.75,15868.0,190.2407,190.3708,190.2221,190.2686,15868.0
2021-08-20 11:15:00,204.74,205.23,204.74,205.2,15564.0,190.2593,190.7146,190.2593,190.6867,15564.0
2021-08-20 11:20:00,205.16,205.33,205.13,205.26,15753.0,190.6496,190.8075,190.6217,190.7425,15753.0
2021-08-20 11:25:00,205.28,205.32,205.0,205.05,16728.0,190.7611,190.7982,190.5009,190.5473,16728.0
2021-08-20 11:30:00,205.09,205.48,205.05,205.39,19826.0,190.5845,190.9469,190.5473,190.8633,19826.0
2021-08-20 11:35:00,205.37,205.49,205.32,205.43,17170.0,190.8447,190.9562,190.7982,190.9005,17170.0
2021-08-20 11:40:00,205.43,205.8,205.41,205.75,16255.0,190.9005,191.2443,190.8819,191.1978,16255.0
2021-08-20 11:45:00,205.82,205.85,205.46,205.75,15505.0,191.2629,191.2908,190.9283,191.1978,15505.0
2021-08-20 11:50:00,205.76,205.84,205.59,205.59,16359.0,191.2071,191.2815,191.0491,191.0491,16359.0
2021-08-20 11:55:00,205.62,205.89,205.44,205.89,22842.0,191.077,191.3279,190.9098,191.3279,22842.0
2021-08-20 12:00:00,205.95,206.05,205.73,206.05,25597.0,191.3837,191.4766,191.1792,191.4766,25597.0
2021-08-20 12:05:00,206.04,206.19,205.89,205.94,13039.0,191.4673,191.6067,191.3279,191.3744,13039.0
2021-08-20 12:10:00,205.93,205.99,205.8,205.82,8772.0,191.3651,191.4209,191.2443,191.2629,8772.0
2021-08-20 12:15:00,205.82,205.82,205.65,205.73,14982.0,191.2629,191.2629,191.1049,191.1792,14982.0
2021-08-20 12:20:00,205.73,205.77,205.64,205.7,17191.0,191.1792,191.2164,191.0956,191.1514,17191.0
2021-08-20 12:25:00,205.64,205.77,205.53,205.75,14413.0,191.0956,191.2164,190.9934,191.1978,14413.0
2021-08-20 12:30:00,205.76,205.84,205.47,205.52,13048.0,191.2071,191.2815,190.9376,190.9841,13048.0
2021-08-20 12:35:00,205.63,205.65,205.34,205.47,10137.0,191.0863,191.1049,190.8168,190.9376,10137.0
2021-08-20 12:40:00,205.47,205.75,205.46,205.65,13164.0,190.9376,191.1978,190.9283,191.1049,13164.0
2021-08-20 12:45:00,205.61,205.75,205.56,205.7,14335.0,191.0677,191.1978,191.0213,191.1514,14335.0
2021-08-20 12:50:00,205.73,205.88,205.68,205.74,15258.0,191.1792,191.3186,191.1328,191.1885,15258.0
2021-08-20 12:55:00,205.77,205.83,205.43,205.43,16222.0,191.2164,191.2722,190.9005,190.9005,16222.0
2021-08-20 13:00:00,205.47,205.63,205.47,205.63,11774.0,190.9376,191.0863,190.9376,191.0863,11774.0
2021-08-20 13:05:00,205.63,205.76,205.62,205.64,11265.0,191.0863,191.2071,191.077,191.0956,11265.0
2021-08-20 13:10:00,205.68,205.68,205.44,205.58,12366.0,191.1328,191.1328,190.9098,191.0399,12366.0
2021-08-20 13:15:00,205.56,205.64,205.43,205.52,6643.0,191.0213,191.0956,190.9005,190.9841,6643.0
2021-08-20 13:20:00,205.52,205.54,205.29,205.35,10424.0,190.9841,191.0027,190.7704,190.8261,10424.0
2021-08-20 13:25:00,205.3,205.31,205.15,205.18,8940.0,190.7797,190.789,190.6403,190.6681,8940.0
2021-08-20 13:30:00,205.19,205.23,205.04,205.04,10779.0,190.6774,190.7146,190.538,190.538,10779.0
2021-08-20 13:35:00,205.07,205.16,205.02,205.07,16075.0,190.5659,190.6496,190.5195,190.5659,16075.0
2021-08-20 13:40:00,205.04,205.14,205.02,205.1,11432.0,190.538,190.631,190.5195,190.5938,11432.0
2021-08-20 13:45:00,205.09,205.15,205.03,205.03,8904.0,190.5845,190.6403,190.5288,190.5288,8904.0
2021-08-20 13:50:00,205.04,205.1,204.89,205.01,15681.0,190.538,190.5938,190.3987,190.5102,15681.0
2021-08-20 13:55:00,204.98,205.01,204.88,204.91,12899.0,190.4823,190.5102,190.3894,190.4172,12899.0
2021-08-20 14:00:00,204.91,205.29,204.91,205.25,13799.0,190.4172,190.7704,190.4172,190.7332,13799.0
2021-08-20 14:05:00,205.27,205.44,205.19,205.2,15305.0,190.7518,190.9098,190.6774,190.6867,15305.0
2021-08-20 14:10:00,205.17,205.29,205.12,205.23,24767.0,190.6589,190.7704,190.6124,190.7146,24767.0
2021-08-20 14:15:00,205.23,205.4,205.17,205.32,8986.0,190.7146,190.8726,190.6589,190.7982,8986.0
2021-08-20 14:20:00,205.29,205.29,204.89,204.95,9819.0,190.7704,190.7704,190.3987,190.4544,9819.0
2021-08-20 14:25:00,204.98,205.1,204.91,204.98,10637.0,190.4823,190.5938,190.4172,190.4823,10637.0
2021-08-20 14:30:00,204.98,205.08,204.9,204.95,10733.0,190.4823,190.5752,190.4079,190.4544,10733.0
2021-08-20 14:35:00,204.92,205.0,204.84,204.88,11926.0,190.4265,190.5009,190.3522,190.3894,11926.0
2021-08-20 14:40:00,204.88,205.04,204.87,204.98,11529.0,190.3894,190.538,190.3801,190.4823,11529.0
2021-08-20 14:45:00,204.96,204.96,204.61,204.61,30947.0,190.4637,190.4637,190.1385,190.1385,30947.0
2021-08-20 14:50:00,204.65,204.82,204.64,204.79,12954.0,190.1756,190.3336,190.1663,190.3057,12954.0
2021-08-20 14:55:00,204.81,204.92,204.79,204.91,13760.0,190.3243,190.4265,190.3057,190.4172,13760.0
2021-08-20 15:00:00,204.9,205.05,204.9,204.91,17132.0,190.4079,190.5473,190.4079,190.4172,17132.0
2021-08-20 15:05:00,204.91,205.0,204.85,204.9,15396.0,190.4172,190.5009,190.3615,190.4079,15396.0
2021-08-20 15:10:00,204.9,205.12,204.86,205.09,17875.0,190.4079,190.6124,190.3708,190.5845,17875.0
2021-08-20 15:15:00,205.08,205.29,205.08,205.15,13494.0,190.5752,190.7704,190.5752,190.6403,13494.0
2021-08-20 15:20:00,205.16,205.26,205.11,205.12,14357.0,190.6496,190.7425,190.6031,190.6124,14357.0
2021-08-20 15:25:00,205.1,205.13,204.98,205.08,22274.0,190.5938,190.6217,190.4823,190.5752,22274.0
2021-08-20 15:30:00,205.05,205.05,204.78,204.82,23249.0,190.5473,190.5473,190.2964,190.3336,23249.0
2021-08-20 15:35:00,204.79,204.81,204.58,204.73,21548.0,190.3057,190.3243,190.1106,190.25,21548.0
2021-08-20 15:40:00,204.74,204.87,204.68,204.78,26667.0,190.2593,190.3801,190.2035,190.2964,26667.0
2021-08-20 15:45:00,204.77,205.14,204.73,205.09,25764.0,190.2871,190.631,190.25,190.5845,25764.0
2021-08-20 15:50:00,205.11,205.23,204.86,205.01,52603.0,190.6031,190.7146,190.3708,190.5102,52603.0
2021-08-20 15:55:00,205.02,205.08,204.86,204.95,97306.0,190.5195,190.5752,190.3708,190.4544,97306.0
2021-08-23 09:30:00,207.25,208.08,206.85,207.64,106861.0,192.5917,193.363,192.22,192.9542,106861.0
2021-08-23 09:35:00,207.64,207.71,205.97,206.07,41468.0,192.9542,193.0192,191.4023,191.4952,41468.0
2021-08-23 09:40:00,206.16,206.54,205.88,206.3,48971.0,191.5788,191.932,191.3186,191.7089,48971.0
2021-08-23 09:45:00,206.21,206.21,205.83,206.05,34542.0,191.6253,191.6253,191.2722,191.4766,34542.0
2021-08-23 09:50:00,206.14,208.29,206.13,208.1,54897.0,191.5602,193.5582,191.551,193.3816,54897.0
2021-08-23 09:55:00,208.19,208.41,207.43,207.83,23858.0,193.4653,193.6697,192.759,193.1307,23858.0
2021-08-23 10:00:00,207.86,208.25,207.7,207.72,40766.0,193.1586,193.521,193.0099,193.0285,40766.0
2021-08-23 10:05:00,207.63,207.81,207.33,207.81,17263.0,192.9449,193.1121,192.6661,193.1121,17263.0
2021-08-23 10:10:00,207.8,208.5,207.74,208.5,21934.0,193.1028,193.7533,193.0471,193.7533,21934.0
2021-08-23 10:15:00,208.6,208.88,208.54,208.67,25388.0,193.8463,194.1065,193.7905,193.9113,25388.0
2021-08-23 10:20:00,208.61,208.8,208.2,208.71,19393.0,193.8555,194.0321,193.4745,193.9485,19393.0
2021-08-23 10:25:00,208.7,208.77,208.3,208.32,23445.0,193.9392,194.0042,193.5675,193.5861,23445.0
2021-08-23 10:30:00,208.32,208.47,208.11,208.25,11524.0,193.5861,193.7255,193.3909,193.521,11524.0
2021-08-23 10:35:00,208.23,208.68,208.08,208.62,15483.0,193.5024,193.9206,193.363,193.8648,15483.0
2021-08-23 10:40:00,208.66,208.79,208.32,208.61,14080.0,193.902,194.0228,193.5861,193.8555,14080.0
2021-08-23 10:45:00,208.63,208.82,208.6,208.72,12540.0,193.8741,194.0507,193.8463,193.9578,12540.0
2021-08-23 10:50:00,208.79,209.12,208.72,209.11,32871.0,194.0228,194.3295,193.9578,194.3202,32871.0
2021-08-23 10:55:00,209.13,209.26,209.08,209.14,16945.0,194.3388,194.4596,194.2923,194.3481,16945.0
2021-08-23 11:00:00,209.13,209.45,208.86,209.44,30599.0,194.3388,194.6361,194.0879,194.6268,30599.0
2021-08-23 11:05:00,209.46,209.46,209.23,209.33,23745.0,194.6454,194.6454,194.4317,194.5246,23745.0
2021-08-23 11:10:00,209.33,209.49,209.24,209.34,18615.0,194.5246,194.6733,194.441,194.5339,18615.0
2021-08-23 11:15:00,209.32,209.43,209.16,209.33,8429.0,194.5153,194.6176,194.3666,194.5246,8429.0
2021-08-23 11:20:00,209.36,209.56,209.35,209.5,17720.0,194.5525,194.7384,194.5432,194.6826,17720.0
2021-08-23 11:25:00,209.5,209.52,208.95,208.97,13226.0,194.6826,194.7012,194.1715,194.1901,13226.0
2021-08-23 11:30:00,209.01,209.11,208.91,208.99,14366.0,194.2273,194.3202,194.1343,194.2087,14366.0
2021-08-23 11:35:00,209.01,209.09,208.95,208.95,9914.0,194.2273,194.3016,194.1715,194.1715,9914.0
2021-08-23 11:40:00,209.0,209.09,208.88,208.91,11900.0,194.218,194.3016,194.1065,194.1343,11900.0
2021-08-23 11:45:00,208.93,208.94,208.8,208.91,14665.0,194.1529,194.1622,194.0321,194.1343,14665.0
2021-08-23 11:50:00,208.91,209.1,208.91,209.01,8594.0,194.1343,194.3109,194.1343,194.2273,8594.0
2021-08-23 11:55:00,209.05,209.11,208.95,209.1,14743.0,194.2644,194.3202,194.1715,194.3109,14743.0
2021-08-23 12:00:00,209.16,209.44,209.16,209.42,13422.0,194.3666,194.6268,194.3666,194.6083,13422.0
2021-08-23 12:05:00,209.39,209.52,209.34,209.42,11902.0,194.5804,194.7012,194.5339,194.6083,11902.0
2021-08-23 12:10:00,209.52,209.58,209.27,209.34,12221.0,194.7012,194.7569,194.4689,194.5339,12221.0
2021-08-23 12:15:00,209.39,209.62,209.36,209.61,14389.0,194.5804,194.7941,194.5525,194.7848,14389.0
2021-08-23 12:20:00,209.61,209.63,209.45,209.57,9882.0,194.7848,194.8034,194.6361,194.7477,9882.0
2021-08-23 12:25:00,209.59,209.63,209.48,209.6,10473.0,194.7662,194.8034,194.664,194.7755,10473.0
2021-08-23 12:30:00,209.61,209.66,209.39,209.51,17651.0,194.7848,194.8313,194.5804,194.6919,17651.0
2021-08-23 12:35:00,209.54,209.59,209.44,209.47,8436.0,194.7198,194.7662,194.6268,194.6547,8436.0
2021-08-23 12:40:00,209.45,209.49,209.39,209.45,8064.0,194.6361,194.6733,194.5804,194.6361,8064.0
2021-08-23 12:45:00,209.48,209.54,209.04,209.04,10098.0,194.664,194.7198,194.2551,194.2551,10098.0
2021-08-23 12:50:00,209.09,209.32,209.08,209.3,8745.0,194.3016,194.5153,194.2923,194.4967,8745.0
2021-08-23 12:55:00,209.28,209.44,209.27,209.43,7912.0,194.4782,194.6268,194.4689,194.6176,7912.0
2021-08-23 13:00:00,209.44,209.57,209.37,209.41,11204.0,194.6268,194.7477,194.5618,194.599,11204.0
2021-08-23 13:05:00,209.45,209.59,209.37,209.57,9788.0,194.6361,194.7662,194.5618,194.7477,9788.0
2021-08-23 13:10:00,209.59,209.59,209.43,209.5,15430.0,194.7662,194.7662,194.6176,194.6826,15430.0
2021-08-23 13:15:00,209.52,209.52,209.25,209.29,12045.0,194.7012,194.7012,194.4503,194.4875,12045.0
2021-08-23 13:20:00,209.28,209.44,209.24,209.43,7536.0,194.4782,194.6268,194.441,194.6176,7536.0
2021-08-23 13:25:00,209.45,209.49,209.22,209.48,7462.0,194.6361,194.6733,194.4224,194.664,7462.0
2021-08-23 13:30:00,209.47,209.48,209.32,209.39,12051.0,194.6547,194.664,194.5153,194.5804,12051.0
2021-08-23 13:35:00,209.39,209.4,209.13,209.13,10076.0,194.5804,194.5897,194.3388,194.3388,10076.0
2021-08-23 13:40:00,209.16,209.21,208.95,208.97,12438.0,194.3666,194.4131,194.1715,194.1901,12438.0
2021-08-23 13:45:00,208.97,208.97,208.82,208.9,6456.0,194.1901,194.1901,194.0507,194.125,6456.0
2021-08-23 13:50:00,208.91,208.98,208.84,208.97,7258.0,194.1343,194.1994,194.0693,194.1901,7258.0
2021-08-23 13:55:00,208.99,209.18,208.97,209.18,7594.0,194.2087,194.3852,194.1901,194.3852,7594.0
2021-08-23 14:00:00,209.18,209.37,209.01,209.37,26130.0,194.3852,194.5618,194.2273,194.5618,26130.0
2021-08-23 14:05:00,209.37,209.44,209.27,209.42,10693.0,194.5618,194.6268,194.4689,194.6083,10693.0
2021-08-23 14:10:00,209.42,209.45,209.24,209.24,10997.0,194.6083,194.6361,194.441,194.441,10997.0
2021-08-23 14:15:00,209.24,209.34,209.1,209.32,10873.0,194.441,194.5339,194.3109,194.5153,10873.0
2021-08-23 14:20:00,209.33,209.44,209.27,209.38,12991.0,194.5246,194.6268,194.4689,194.5711,12991.0
2021-08-23 14:25:00,209.37,209.41,209.32,209.32,6002.0,194.5618,194.599,194.5153,194.5153,6002.0
2021-08-23 14:30:00,209.34,209.42,209.32,209.4,9070.0,194.5339,194.6083,194.5153,194.5897,9070.0
2021-08-23 14:35:00,209.42,209.42,209.32,209.32,9717.0,194.6083,194.6083,194.5153,194.5153,9717.0
2021-08-23 14:40:00,209.33,209.37,209.17,209.25,10693.0,194.5246,194.5618,194.3759,194.4503,10693.0
2021-08-23 14:45:00,209.29,209.4,209.27,209.33,10493.0,194.4875,194.5897,194.4689,194.5246,10493.0
2021-08-23 14:50:00,209.32,209.54,209.31,209.5,20563.0,194.5153,194.7198,194.506,194.6826,20563.0
2021-08-23 14:55:00,209.49,209.53,209.41,209.47,10337.0,194.6733,194.7105,194.599,194.6547,10337.0
2021-08-23 15:00:00,209.5,209.5,209.41,209.49,10403.0,194.6826,194.6826,194.599,194.6733,10403.0
2021-08-23 15:05:00,209.49,209.55,209.44,209.5,10552.0,194.6733,194.7291,194.6268,194.6826,10552.0
2021-08-23 15:10:00,209.5,209.57,209.4,209.4,26416.0,194.6826,194.7477,194.5897,194.5897,26416.0
2021-08-23 15:15:00,209.41,209.5,209.39,209.44,12206.0,194.599,194.6826,194.5804,194.6268,12206.0
2021-08-23 15:20:00,209.5,209.53,209.41,209.43,10675.0,194.6826,194.7105,194.599,194.6176,10675.0
2021-08-23 15:25:00,209.44,209.64,209.44,209.55,19759.0,194.6268,194.8127,194.6268,194.7291,19759.0
2021-08-23 15:30:00,209.54,209.75,209.51,209.64,24203.0,194.7198,194.9149,194.6919,194.8127,24203.0
2021-08-23 15:35:00,209.65,209.67,209.29,209.31,47263.0,194.822,194.8406,194.4875,194.506,47263.0
2021-08-23 15:40:00,209.31,209.34,209.13,209.2,38362.0,194.506,194.5339,194.3388,194.4038,38362.0
2021-08-23 15:45:00,209.2,209.3,209.11,209.22,41124.0,194.4038,194.4967,194.3202,194.4224,41124.0
2021-08-23 15:50:00,209.22,209.33,209.07,209.25,55896.0,194.4224,194.5246,194.283,194.4503,55896.0
2021-08-23 15:55:00,209.27,209.34,209.06,209.17,155536.0,194.4689,194.5339,194.2737,194.3759,155536.0
2021-08-24 09:30:00,209.75,212.14,209.53,212.08,81482.0,194.9149,197.1359,194.7105,197.0801,81482.0
2021-08-24 09:35:00,212.18,213.0,211.6,212.6,51270.0,197.1731,197.9351,196.6341,197.5633,51270.0
2021-08-24 09:40:00,212.63,213.0,212.04,212.39,40063.0,197.5912,197.9351,197.043,197.3682,40063.0
2021-08-24 09:45:00,212.47,212.67,212.0,212.59,23876.0,197.4425,197.6284,197.0058,197.5541,23876.0
2021-08-24 09:50:00,212.66,212.9,212.28,212.67,18881.0,197.6191,197.8421,197.266,197.6284,18881.0
2021-08-24 09:55:00,212.67,213.27,212.67,213.22,23034.0,197.6284,198.186,197.6284,198.1395,23034.0
2021-08-24 10:00:00,213.16,213.26,212.64,212.72,22267.0,198.0837,198.1767,197.6005,197.6749,22267.0
2021-08-24 10:05:00,212.69,212.69,211.38,211.43,22857.0,197.647,197.647,196.4296,196.4761,22857.0
2021-08-24 10:10:00,211.42,211.59,211.11,211.29,16661.0,196.4668,196.6248,196.1787,196.346,16661.0
2021-08-24 10:15:00,211.33,211.75,211.21,211.74,13019.0,196.3832,196.7735,196.2717,196.7642,13019.0
2021-08-24 10:20:00,211.71,211.72,211.1,211.42,46303.0,196.7363,196.7456,196.1694,196.4668,46303.0
2021-08-24 10:25:00,211.39,211.6,211.39,211.55,9779.0,196.4389,196.6341,196.4389,196.5876,9779.0
2021-08-24 10:30:00,211.57,211.69,211.36,211.52,11841.0,196.6062,196.7177,196.411,196.5597,11841.0
2021-08-24 10:35:00,211.55,211.67,211.28,211.39,11121.0,196.5876,196.6991,196.3367,196.4389,11121.0
2021-08-24 10:40:00,211.34,211.43,210.87,210.95,16680.0,196.3925,196.4761,195.9557,196.03,16680.0
2021-08-24 10:45:00,210.98,211.21,210.97,211.11,8562.0,196.0579,196.2717,196.0486,196.1787,8562.0
2021-08-24 10:50:00,211.12,211.34,211.08,211.19,11096.0,196.188,196.3925,196.1509,196.2531,11096.0
2021-08-24 10:55:00,211.21,211.42,211.14,211.38,8123.0,196.2717,196.4668,196.2066,196.4296,8123.0
2021-08-24 11:00:00,211.37,211.43,211.22,211.37,8209.0,196.4203,196.4761,196.281,196.4203,8209.0
2021-08-24 11:05:00,211.4,211.55,211.26,211.42,9957.0,196.4482,196.5876,196.3181,196.4668,9957.0
2021-08-24 11:10:00,211.5,211.85,211.43,211.8,20762.0,196.5411,196.8664,196.4761,196.8199,20762.0
2021-08-24 11:15:00,211.87,212.4,211.87,212.14,51419.0,196.885,197.3775,196.885,197.1359,51419.0
2021-08-24 11:20:00,212.12,212.37,212.0,212.23,48262.0,197.1173,197.3496,197.0058,197.2195,48262.0
2021-08-24 11:25:00,212.25,212.37,211.97,212.07,59506.0,197.2381,197.3496,196.9779,197.0708,59506.0
2021-08-24 11:30:00,212.06,212.09,211.82,212.0,23110.0,197.0615,197.0894,196.8385,197.0058,23110.0
2021-08-24 11:35:00,212.0,212.11,211.79,211.79,20151.0,197.0058,197.108,196.8106,196.8106,20151.0
2021-08-24 11:40:00,211.77,211.77,211.33,211.61,14256.0,196.7921,196.7921,196.3832,196.6434,14256.0
2021-08-24 11:45:00,211.57,211.77,211.54,211.75,14910.0,196.6062,196.7921,196.5783,196.7735,14910.0
2021-08-24 11:50:00,211.75,211.93,211.72,211.93,7720.0,196.7735,196.9407,196.7456,196.9407,7720.0
2021-08-24 11:55:00,211.93,212.04,211.71,211.71,18537.0,196.9407,197.043,196.7363,196.7363,18537.0
2021-08-24 12:00:00,211.7,211.82,211.63,211.69,9930.0,196.727,196.8385,196.662,196.7177,9930.0
2021-08-24 12:05:00,211.74,211.85,211.67,211.67,10566.0,196.7642,196.8664,196.6991,196.6991,10566.0
2021-08-24 12:10:00,211.7,211.73,211.52,211.53,6716.0,196.727,196.7549,196.5597,196.569,6716.0
2021-08-24 12:15:00,211.53,211.65,211.52,211.61,8122.0,196.569,196.6805,196.5597,196.6434,8122.0
2021-08-24 12:20:00,211.59,211.59,211.45,211.49,12306.0,196.6248,196.6248,196.4947,196.5319,12306.0
2021-08-24 12:25:00,211.49,211.55,211.37,211.49,14371.0,196.5319,196.5876,196.4203,196.5319,14371.0
2021-08-24 12:30:00,211.49,211.75,211.4,211.74,9121.0,196.5319,196.7735,196.4482,196.7642,9121.0
2021-08-24 12:35:00,211.75,211.89,211.7,211.85,8967.0,196.7735,196.9036,196.727,196.8664,8967.0
2021-08-24 12:40:00,211.82,211.92,211.73,211.84,21198.0,196.8385,196.9314,196.7549,196.8571,21198.0
2021-08-24 12:45:00,211.84,211.9,211.75,211.78,10967.0,196.8571,196.9129,196.7735,196.8013,10967.0
2021-08-24 12:50:00,211.77,211.85,211.69,211.82,8263.0,196.7921,196.8664,196.7177,196.8385,8263.0
2021-08-24 12:55:00,211.83,211.94,211.8,211.86,12823.0,196.8478,196.95,196.8199,196.8757,12823.0
2021-08-24 13:00:00,211.87,212.0,211.83,211.97,11340.0,196.885,197.0058,196.8478,196.9779,11340.0
2021-08-24 13:05:00,211.98,212.0,211.86,211.91,7585.0,196.9872,197.0058,196.8757,196.9221,7585.0
2021-08-24 13:10:00,211.91,212.04,211.9,211.97,8256.0,196.9221,197.043,196.9129,196.9779,8256.0
2021-08-24 13:15:00,211.99,212.12,211.99,212.03,6837.0,196.9965,197.1173,196.9965,197.0337,6837.0
2021-08-24 13:20:00,211.95,212.14,211.93,212.12,12621.0,196.9593,197.1359,196.9407,197.1173,12621.0
2021-08-24 13:25:00,212.08,212.13,211.98,212.03,6574.0,197.0801,197.1266,196.9872,197.0337,6574.0
2021-08-24 13:30:00,212.06,212.08,211.87,211.87,32645.0,197.0615,197.0801,196.885,196.885,32645.0
2021-08-24 13:35:00,211.89,211.93,211.7,211.84,28465.0,196.9036,196.9407,196.727,196.8571,28465.0
2021-08-24 13:40:00,211.85,212.02,211.8,211.99,9908.0,196.8664,197.0244,196.8199,196.9965,9908.0
2021-08-24 13:45:00,211.94,211.97,211.85,211.95,8472.0,196.95,196.9779,196.8664,196.9593,8472.0
2021-08-24 13:50:00,211.94,211.95,211.8,211.89,8098.0,196.95,196.9593,196.8199,196.9036,8098.0
2021-08-24 13:55:00,211.9,212.1,211.85,212.1,6878.0,196.9129,197.0987,196.8664,197.0987,6878.0
2021-08-24 14:00:00,212.12,212.37,212.12,212.31,10728.0,197.1173,197.3496,197.1173,197.2939,10728.0
2021-08-24 14:05:00,212.33,212.39,212.27,212.31,10529.0,197.3124,197.3682,197.2567,197.2939,10529.0
2021-08-24 14:10:00,212.35,212.45,212.32,212.41,9140.0,197.331,197.424,197.3032,197.3868,9140.0
2021-08-24 14:15:00,212.42,212.56,212.42,212.49,11584.0,197.3961,197.5262,197.3961,197.4611,11584.0
2021-08-24 14:20:00,212.48,212.48,212.31,212.31,9393.0,197.4518,197.4518,197.2939,197.2939,9393.0
2021-08-24 14:25:00,212.34,212.4,212.28,212.37,8087.0,197.3217,197.3775,197.266,197.3496,8087.0
2021-08-24 14:30:00,212.4,212.51,212.32,212.44,10570.0,197.3775,197.4797,197.3032,197.4147,10570.0
2021-08-24 14:35:00,212.43,212.5,212.37,212.4,10523.0,197.4054,197.4704,197.3496,197.3775,10523.0
2021-08-24 14:40:00,212.43,212.47,212.29,212.29,12140.0,197.4054,197.4425,197.2753,197.2753,12140.0
2021-08-24 14:45:00,212.31,212.57,212.31,212.43,17460.0,197.2939,197.5355,197.2939,197.4054,17460.0
2021-08-24 14:50:00,212.44,212.48,212.33,212.47,10492.0,197.4147,197.4518,197.3124,197.4425,10492.0
2021-08-24 14:55:00,212.5,212.54,212.34,212.52,12471.0,197.4704,197.5076,197.3217,197.489,12471.0
2021-08-24 15:00:00,212.54,212.63,212.5,212.59,29785.0,197.5076,197.5912,197.4704,197.5541,29785.0
2021-08-24 15:05:00,212.57,212.61,212.46,212.5,17797.0,197.5355,197.5726,197.4332,197.4704,17797.0
2021-08-24 15:10:00,212.49,212.7,212.44,212.69,29720.0,197.4611,197.6563,197.4147,197.647,29720.0
2021-08-24 15:15:00,212.73,212.85,212.73,212.78,12641.0,197.6842,197.7957,197.6842,197.7306,12641.0
2021-08-24 15:20:00,212.78,212.78,212.55,212.55,10425.0,197.7306,197.7306,197.5169,197.5169,10425.0
2021-08-24 15:25:00,212.56,212.57,212.43,212.47,15558.0,197.5262,197.5355,197.4054,197.4425,15558.0
2021-08-24 15:30:00,212.46,212.58,212.27,212.52,32680.0,197.4332,197.5448,197.2567,197.489,32680.0
2021-08-24 15:35:00,212.52,212.53,212.1,212.2,40132.0,197.489,197.4983,197.0987,197.1916,40132.0
2021-08-24 15:40:00,212.2,212.39,212.16,212.23,34442.0,197.1916,197.3682,197.1545,197.2195,34442.0
2021-08-24 15:45:00,212.24,212.43,212.24,212.43,35156.0,197.2288,197.4054,197.2288,197.4054,35156.0
2021-08-24 15:50:00,212.43,212.5,212.28,212.44,55996.0,197.4054,197.4704,197.266,197.4147,55996.0
2021-08-24 15:55:00,212.46,212.6,212.41,212.57,94525.0,197.4332,197.5633,197.3868,197.5355,94525.0
2021-08-25 09:30:00,213.17,213.3,212.15,212.96,70041.0,198.093,198.2138,197.1452,197.8979,70041.0
2021-08-25 09:35:00,213.05,213.5,212.63,213.4,29434.0,197.9815,198.3997,197.5912,198.3068,29434.0
2021-08-25 09:40:00,213.33,213.72,213.2,213.43,24963.0,198.2417,198.6041,198.1209,198.3346,24963.0
2021-08-25 09:45:00,213.4,213.99,213.4,213.74,20905.0,198.3068,198.855,198.3068,198.6227,20905.0
2021-08-25 09:50:00,213.8,214.0,213.45,213.73,25532.0,198.6785,198.8643,198.3532,198.6134,25532.0
2021-08-25 09:55:00,213.65,213.92,213.5,213.71,17473.0,198.5391,198.79,198.3997,198.5948,17473.0
2021-08-25 10:00:00,213.78,214.05,213.33,213.37,19084.0,198.6599,198.9108,198.2417,198.2789,19084.0
2021-08-25 10:05:00,213.36,213.48,213.06,213.47,17522.0,198.2696,198.3811,197.9908,198.3718,17522.0
2021-08-25 10:10:00,213.5,213.81,213.5,213.78,13456.0,198.3997,198.6878,198.3997,198.6599,13456.0
2021-08-25 10:15:00,213.76,213.88,213.61,213.77,12300.0,198.6413,198.7528,198.5019,198.6506,12300.0
2021-08-25 10:20:00,213.75,213.96,213.51,213.88,12573.0,198.632,198.8272,198.409,198.7528,12573.0
2021-08-25 10:25:00,213.91,214.1,213.67,213.88,12892.0,198.7807,198.9573,198.5577,198.7528,12892.0
2021-08-25 10:30:00,213.84,214.14,213.74,213.98,12098.0,198.7156,198.9944,198.6227,198.8457,12098.0
2021-08-25 10:35:00,214.03,214.56,213.95,214.56,22433.0,198.8922,199.3847,198.8179,199.3847,22433.0
2021-08-25 10:40:00,214.56,214.84,214.38,214.7,36612.0,199.3847,199.6449,199.2175,199.5148,36612.0
2021-08-25 10:45:00,214.66,214.93,214.66,214.83,14511.0,199.4776,199.7286,199.4776,199.6356,14511.0
2021-08-25 10:50:00,214.81,214.92,214.49,214.5,12703.0,199.617,199.7193,199.3197,199.329,12703.0
2021-08-25 10:55:00,214.48,214.56,214.35,214.37,14449.0,199.3104,199.3847,199.1896,199.2082,14449.0
2021-08-25 11:00:00,214.41,214.53,214.32,214.5,15848.0,199.2453,199.3568,199.1617,199.329,15848.0
2021-08-25 11:05:00,214.56,214.56,214.24,214.25,12575.0,199.3847,199.3847,199.0874,199.0966,12575.0
2021-08-25 11:10:00,214.34,214.43,214.19,214.2,10477.0,199.1803,199.2639,199.0409,199.0502,10477.0
2021-08-25 11:15:00,214.19,214.2,213.94,214.19,14101.0,199.0409,199.0502,198.8086,199.0409,14101.0
2021-08-25 11:20:00,214.31,214.42,214.23,214.38,13069.0,199.1524,199.2546,199.0781,199.2175,13069.0
2021-08-25 11:25:00,214.4,214.49,214.39,214.48,6349.0,199.236,199.3197,199.2267,199.3104,6349.0
2021-08-25 11:30:00,214.47,214.61,214.41,214.61,15100.0,199.3011,199.4312,199.2453,199.4312,15100.0
2021-08-25 11:35:00,214.62,214.67,214.53,214.56,8591.0,199.4405,199.4869,199.3568,199.3847,8591.0
2021-08-25 11:40:00,214.6,214.7,214.55,214.7,9539.0,199.4219,199.5148,199.3754,199.5148,9539.0
2021-08-25 11:45:00,214.71,214.79,214.6,214.74,8542.0,199.5241,199.5985,199.4219,199.552,8542.0
2021-08-25 11:50:00,214.76,214.96,214.74,214.94,11271.0,199.5706,199.7564,199.552,199.7378,11271.0
2021-08-25 11:55:00,214.96,215.36,214.92,215.18,39257.0,199.7564,200.1281,199.7193,199.9609,39257.0
2021-08-25 12:00:00,215.15,215.3,215.09,215.25,8732.0,199.933,200.0724,199.8772,200.0259,8732.0
2021-08-25 12:05:00,215.22,215.55,215.16,215.52,21015.0,199.998,200.3047,199.9423,200.2768,21015.0
2021-08-25 12:10:00,215.51,215.7,215.41,215.48,30721.0,200.2675,200.4441,200.1746,200.2397,30721.0
2021-08-25 12:15:00,215.54,215.55,215.29,215.45,17879.0,200.2954,200.3047,200.0631,200.2118,17879.0
2021-08-25 12:20:00,215.44,215.57,215.26,215.29,13555.0,200.2025,200.3233,200.0352,200.0631,13555.0
2021-08-25 12:25:00,215.29,215.29,215.01,215.08,9990.0,200.0631,200.0631,199.8029,199.8679,9990.0
2021-08-25 12:30:00,215.08,215.18,215.01,215.05,17633.0,199.8679,199.9609,199.8029,199.8401,17633.0
2021-08-25 12:35:00,215.03,215.14,215.03,215.1,6397.0,199.8215,199.9237,199.8215,199.8865,6397.0
2021-08-25 12:40:00,215.11,215.14,215.01,215.04,9540.0,199.8958,199.9237,199.8029,199.8308,9540.0
2021-08-25 12:45:00,215.03,215.03,214.66,214.67,11200.0,199.8215,199.8215,199.4776,199.4869,11200.0
2021-08-25 12:50:00,214.64,214.77,214.63,214.72,10854.0,199.4591,199.5799,199.4498,199.5334,10854.0
2021-08-25 12:55:00,214.73,214.76,214.51,214.54,10068.0,199.5427,199.5706,199.3383,199.3661,10068.0
2021-08-25 13:00:00,214.53,214.63,214.26,214.28,12157.0,199.3568,199.4498,199.1059,199.1245,12157.0
2021-08-25 13:05:00,214.32,214.76,214.32,214.71,16531.0,199.1617,199.5706,199.1617,199.5241,16531.0
2021-08-25 13:10:00,214.72,214.85,214.57,214.83,9875.0,199.5334,199.6542,199.394,199.6356,9875.0
2021-08-25 13:15:00,214.83,214.96,214.78,214.87,13229.0,199.6356,199.7564,199.5892,199.6728,13229.0
2021-08-25 13:20:00,214.9,215.05,214.88,215.02,11186.0,199.7007,199.8401,199.6821,199.8122,11186.0
2021-08-25 13:25:00,215.0,215.24,214.91,215.23,10373.0,199.7936,200.0166,199.71,200.0073,10373.0
2021-08-25 13:30:00,215.23,215.3,215.19,215.3,9849.0,200.0073,200.0724,199.9702,200.0724,9849.0
2021-08-25 13:35:00,215.31,215.31,215.14,215.21,6318.0,200.0817,200.0817,199.9237,199.9887,6318.0
2021-08-25 13:40:00,215.23,215.26,215.15,215.25,10531.0,200.0073,200.0352,199.933,200.0259,10531.0
2021-08-25 13:45:00,215.24,215.25,215.13,215.13,7937.0,200.0166,200.0259,199.9144,199.9144,7937.0
2021-08-25 13:50:00,215.1,215.2,215.0,215.16,8984.0,199.8865,199.9795,199.7936,199.9423,8984.0
2021-08-25 13:55:00,215.12,215.15,214.95,214.96,5054.0,199.9051,199.933,199.7471,199.7564,5054.0
2021-08-25 14:00:00,215.01,215.12,214.86,214.93,7615.0,199.8029,199.9051,199.6635,199.7286,7615.0
2021-08-25 14:05:00,214.93,214.93,214.73,214.86,11651.0,199.7286,199.7286,199.5427,199.6635,11651.0
2021-08-25 14:10:00,214.87,215.18,214.87,215.18,7240.0,199.6728,199.9609,199.6728,199.9609,7240.0
2021-08-25 14:15:00,215.17,215.17,215.01,215.03,6794.0,199.9516,199.9516,199.8029,199.8215,6794.0
2021-08-25 14:20:00,215.03,215.03,214.86,214.94,10599.0,199.8215,199.8215,199.6635,199.7378,10599.0
2021-08-25 14:25:00,214.98,215.16,214.98,214.98,10925.0,199.775,199.9423,199.775,199.775,10925.0
2021-08-25 14:30:00,214.99,215.06,214.87,214.91,4681.0,199.7843,199.8494,199.6728,199.71,4681.0
2021-08-25 14:35:00,214.89,214.89,214.67,214.79,6256.0,199.6914,199.6914,199.4869,199.5985,6256.0
2021-08-25 14:40:00,214.77,214.78,214.56,214.65,10316.0,199.5799,199.5892,199.3847,199.4684,10316.0
2021-08-25 14:45:00,214.64,214.67,214.53,214.56,6650.0,199.4591,199.4869,199.3568,199.3847,6650.0
2021-08-25 14:50:00,214.5,214.66,214.49,214.58,13148.0,199.329,199.4776,199.3197,199.4033,13148.0
2021-08-25 14:55:00,214.57,214.7,214.56,214.65,7427.0,199.394,199.5148,199.3847,199.4684,7427.0
2021-08-25 15:00:00,214.61,214.65,214.49,214.51,6232.0,199.4312,199.4684,199.3197,199.3383,6232.0
2021-08-25 15:05:00,214.49,214.5,214.35,214.43,13110.0,199.3197,199.329,199.1896,199.2639,13110.0
2021-08-25 15:10:00,214.43,214.51,214.36,214.37,11953.0,199.2639,199.3383,199.1989,199.2082,11953.0
2021-08-25 15:15:00,214.36,214.36,214.21,214.24,10429.0,199.1989,199.1989,199.0595,199.0874,10429.0
2021-08-25 15:20:00,214.24,214.26,214.12,214.15,10342.0,199.0874,199.1059,198.9758,199.0037,10342.0
2021-08-25 15:25:00,214.18,214.39,214.14,214.28,11345.0,199.0316,199.2267,198.9944,199.1245,11345.0
2021-08-25 15:30:00,214.29,214.45,214.27,214.45,13391.0,199.1338,199.2825,199.1152,199.2825,13391.0
2021-08-25 15:35:00,214.46,214.64,214.4,214.42,19146.0,199.2918,199.4591,199.236,199.2546,19146.0
2021-08-25 15:40:00,214.45,214.64,214.4,214.63,22114.0,199.2825,199.4591,199.236,199.4498,22114.0
2021-08-25 15:45:00,214.62,214.63,214.33,214.51,20356.0,199.4405,199.4498,199.171,199.3383,20356.0
2021-08-25 15:50:00,214.5,214.76,214.37,214.71,34752.0,199.329,199.5706,199.2082,199.5241,34752.0
2021-08-25 15:55:00,214.71,214.82,214.63,214.76,122551.0,199.5241,199.6263,199.4498,199.5706,122551.0
2021-08-26 09:30:00,214.51,214.51,212.85,214.01,87630.0,199.3383,199.3383,197.7957,198.8736,87630.0
2021-08-26 09:35:00,213.97,214.17,213.13,213.39,40698.0,198.8365,199.0223,198.0559,198.2975,40698.0
2021-08-26 09:40:00,213.29,213.77,213.14,213.39,23624.0,198.2045,198.6506,198.0652,198.2975,23624.0
2021-08-26 09:45:00,213.39,214.19,213.27,213.92,26500.0,198.2975,199.0409,198.186,198.79,26500.0
2021-08-26 09:50:00,214.0,214.07,213.58,213.98,15552.0,198.8643,198.9294,198.474,198.8457,15552.0
2021-08-26 09:55:00,214.0,214.2,213.75,214.12,12293.0,198.8643,199.0502,198.632,198.9758,12293.0
2021-08-26 10:00:00,214.08,214.15,213.59,213.61,13321.0,198.9387,199.0037,198.4833,198.5019,13321.0
2021-08-26 10:05:00,213.6,213.61,213.3,213.46,17787.0,198.4926,198.5019,198.2138,198.3625,17787.0
2021-08-26 10:10:00,213.46,213.71,213.27,213.34,13177.0,198.3625,198.5948,198.186,198.251,13177.0
2021-08-26 10:15:00,213.5,213.93,213.49,213.54,9548.0,198.3997,198.7993,198.3904,198.4369,9548.0
2021-08-26 10:20:00,213.52,213.73,213.5,213.69,14062.0,198.4183,198.6134,198.3997,198.5763,14062.0
2021-08-26 10:25:00,213.68,213.9,212.45,213.2,42140.0,198.567,198.7714,197.424,198.1209,42140.0
2021-08-26 10:30:00,213.25,213.42,212.83,212.97,15658.0,198.1674,198.3254,197.7771,197.9072,15658.0
2021-08-26 10:35:00,212.98,213.22,212.62,212.64,17236.0,197.9165,198.1395,197.5819,197.6005,17236.0
2021-08-26 10:40:00,212.59,212.6,212.14,212.39,31997.0,197.5541,197.5633,197.1359,197.3682,31997.0
2021-08-26 10:45:00,212.37,212.56,212.11,212.21,15076.0,197.3496,197.5262,197.108,197.2009,15076.0
2021-08-26 10:50:00,212.23,212.26,211.78,211.79,28771.0,197.2195,197.2474,196.8013,196.8106,28771.0
2021-08-26 10:55:00,211.81,212.2,211.81,212.2,11262.0,196.8292,197.1916,196.8292,197.1916,11262.0
2021-08-26 11:00:00,212.13,212.24,211.95,212.03,15038.0,197.1266,197.2288,196.9593,197.0337,15038.0
2021-08-26 11:05:00,211.97,212.15,211.83,212.13,37967.0,196.9779,197.1452,196.8478,197.1266,37967.0
2021-08-26 11:10:00,212.11,212.72,212.0,212.71,21586.0,197.108,197.6749,197.0058,197.6656,21586.0
2021-08-26 11:15:00,212.72,212.99,212.63,212.95,25326.0,197.6749,197.9258,197.5912,197.8886,25326.0
2021-08-26 11:20:00,212.94,213.08,212.91,212.95,14446.0,197.8793,198.0094,197.8514,197.8886,14446.0
2021-08-26 11:25:00,212.95,213.32,212.95,213.23,33229.0,197.8886,198.2324,197.8886,198.1488,33229.0
2021-08-26 11:30:00,213.23,213.31,212.89,213.08,25811.0,198.1488,198.2231,197.8328,198.0094,25811.0
2021-08-26 11:35:00,213.1,213.39,213.04,213.31,17392.0,198.028,198.2975,197.9722,198.2231,17392.0
2021-08-26 11:40:00,213.33,213.52,212.97,213.02,19313.0,198.2417,198.4183,197.9072,197.9536,19313.0
2021-08-26 11:45:00,212.99,213.24,212.98,213.01,8661.0,197.9258,198.1581,197.9165,197.9443,8661.0
2021-08-26 11:50:00,213.03,213.04,212.82,212.83,7527.0,197.9629,197.9722,197.7678,197.7771,7527.0
2021-08-26 11:55:00,212.83,212.86,212.75,212.8,8861.0,197.7771,197.805,197.7027,197.7492,8861.0
2021-08-26 12:00:00,212.81,213.04,212.75,213.01,10664.0,197.7585,197.9722,197.7027,197.9443,10664.0
2021-08-26 12:05:00,212.98,213.05,212.91,212.93,9999.0,197.9165,197.9815,197.8514,197.87,9999.0
2021-08-26 12:10:00,212.97,212.99,212.87,212.98,6807.0,197.9072,197.9258,197.8143,197.9165,6807.0
2021-08-26 12:15:00,213.01,213.09,212.9,212.97,6830.0,197.9443,198.0187,197.8421,197.9072,6830.0
2021-08-26 12:20:00,212.96,213.13,212.91,213.13,6095.0,197.8979,198.0559,197.8514,198.0559,6095.0
2021-08-26 12:25:00,213.1,213.18,213.04,213.06,5543.0,198.028,198.1023,197.9722,197.9908,5543.0
2021-08-26 12:30:00,213.09,213.14,212.96,212.97,7457.0,198.0187,198.0652,197.8979,197.9072,7457.0
2021-08-26 12:35:00,213.04,213.07,212.93,212.94,5971.0,197.9722,198.0001,197.87,197.8793,5971.0
2021-08-26 12:40:00,212.9,212.97,212.85,212.95,4442.0,197.8421,197.9072,197.7957,197.8886,4442.0
2021-08-26 12:45:00,213.03,213.08,212.92,212.96,6991.0,197.9629,198.0094,197.8607,197.8979,6991.0
2021-08-26 12:50:00,212.96,213.03,212.78,212.81,6806.0,197.8979,197.9629,197.7306,197.7585,6806.0
2021-08-26 12:55:00,212.84,212.85,212.67,212.8,15376.0,197.7864,197.7957,197.6284,197.7492,15376.0
2021-08-26 13:00:00,212.81,213.0,212.79,212.93,8635.0,197.7585,197.9351,197.7399,197.87,8635.0
2021-08-26 13:05:00,212.95,213.04,212.9,212.93,4637.0,197.8886,197.9722,197.8421,197.87,4637.0
2021-08-26 13:10:00,212.95,213.0,212.92,212.98,5252.0,197.8886,197.9351,197.8607,197.9165,5252.0
2021-08-26 13:15:00,212.98,213.05,212.66,212.79,8037.0,197.9165,197.9815,197.6191,197.7399,8037.0
2021-08-26 13:20:00,212.76,212.77,212.39,212.44,11360.0,197.712,197.7213,197.3682,197.4147,11360.0
2021-08-26 13:25:00,212.44,212.5,212.32,212.5,12587.0,197.4147,197.4704,197.3032,197.4704,12587.0
2021-08-26 13:30:00,212.51,212.51,212.35,212.38,7342.0,197.4797,197.4797,197.331,197.3589,7342.0
2021-08-26 13:35:00,212.36,212.44,212.29,212.3,9073.0,197.3403,197.4147,197.2753,197.2846,9073.0
2021-08-26 13:40:00,212.32,212.39,212.27,212.35,7836.0,197.3032,197.3682,197.2567,197.331,7836.0
2021-08-26 13:45:00,212.33,212.34,212.19,212.22,11254.0,197.3124,197.3217,197.1823,197.2102,11254.0
2021-08-26 13:50:00,212.22,212.3,212.19,212.22,7731.0,197.2102,197.2846,197.1823,197.2102,7731.0
2021-08-26 13:55:00,212.25,212.31,212.18,212.26,11922.0,197.2381,197.2939,197.1731,197.2474,11922.0
2021-08-26 14:00:00,212.25,212.31,212.05,212.07,17433.0,197.2381,197.2939,197.0522,197.0708,17433.0
2021-08-26 14:05:00,212.09,212.14,211.84,211.84,13062.0,197.0894,197.1359,196.8571,196.8571,13062.0
2021-08-26 14:10:00,211.84,212.04,211.81,211.81,13870.0,196.8571,197.043,196.8292,196.8292,13870.0
2021-08-26 14:15:00,211.83,211.98,211.73,211.78,13872.0,196.8478,196.9872,196.7549,196.8013,13872.0
2021-08-26 14:20:00,211.78,211.88,211.72,211.8,15720.0,196.8013,196.8943,196.7456,196.8199,15720.0
2021-08-26 14:25:00,211.8,211.82,211.62,211.63,23028.0,196.8199,196.8385,196.6527,196.662,23028.0
2021-08-26 14:30:00,211.63,211.63,211.3,211.4,36315.0,196.662,196.662,196.3553,196.4482,36315.0
2021-08-26 14:35:00,211.46,211.62,211.44,211.6,21705.0,196.504,196.6527,196.4854,196.6341,21705.0
2021-08-26 14:40:00,211.61,211.63,211.44,211.5,16503.0,196.6434,196.662,196.4854,196.5411,16503.0
2021-08-26 14:45:00,211.45,211.53,211.15,211.22,23934.0,196.4947,196.569,196.2159,196.281,23934.0
2021-08-26 14:50:00,211.21,211.38,211.09,211.34,29614.0,196.2717,196.4296,196.1601,196.3925,29614.0
2021-08-26 14:55:00,211.34,211.4,210.88,210.94,43560.0,196.3925,196.4482,195.965,196.0208,43560.0
2021-08-26 15:00:00,210.96,211.09,210.91,211.05,23618.0,196.0393,196.1601,195.9929,196.123,23618.0
2021-08-26 15:05:00,211.06,211.07,210.6,210.7,36579.0,196.1323,196.1416,195.7048,195.7977,36579.0
2021-08-26 15:10:00,210.72,210.8,210.48,210.68,35191.0,195.8163,195.8907,195.5933,195.7791,35191.0
2021-08-26 15:15:00,210.7,210.9,210.6,210.87,30915.0,195.7977,195.9836,195.7048,195.9557,30915.0
2021-08-26 15:20:00,210.88,210.93,210.8,210.86,19453.0,195.965,196.0115,195.8907,195.9464,19453.0
2021-08-26 15:25:00,210.87,211.24,210.75,211.21,26533.0,195.9557,196.2995,195.8442,196.2717,26533.0
2021-08-26 15:30:00,211.22,211.38,211.14,211.31,33901.0,196.281,196.4296,196.2066,196.3646,33901.0
2021-08-26 15:35:00,211.33,211.45,211.11,211.27,26958.0,196.3832,196.4947,196.1787,196.3274,26958.0
2021-08-26 15:40:00,211.28,211.4,211.14,211.17,34202.0,196.3367,196.4482,196.2066,196.2345,34202.0
2021-08-26 15:45:00,211.17,211.41,211.06,211.34,43696.0,196.2345,196.4575,196.1323,196.3925,43696.0
2021-08-26 15:50:00,211.36,211.62,211.17,211.35,52749.0,196.411,196.6527,196.2345,196.4018,52749.0
2021-08-26 15:55:00,211.34,211.38,211.16,211.24,87912.0,196.3925,196.4296,196.2252,196.2995,87912.0
2021-08-27 09:30:00,212.26,213.21,212.21,213.02,68019.0,197.2474,198.1302,197.2009,197.9536,68019.0
2021-08-27 09:35:00,212.91,213.44,212.81,213.28,24256.0,197.8514,198.3439,197.7585,198.1953,24256.0
2021-08-27 09:40:00,213.28,213.36,212.9,213.3,12653.0,198.1953,198.2696,197.8421,198.2138,12653.0
2021-08-27 09:45:00,213.39,213.85,213.21,213.21,28855.0,198.2975,198.7249,198.1302,198.1302,28855.0
2021-08-27 09:50:00,213.18,213.77,213.18,213.56,23229.0,198.1023,198.6506,198.1023,198.4554,23229.0
2021-08-27 09:55:00,213.62,213.72,213.38,213.67,22083.0,198.5112,198.6041,198.2882,198.5577,22083.0
2021-08-27 10:00:00,213.63,214.0,213.15,213.94,40204.0,198.5205,198.8643,198.0744,198.8086,40204.0
2021-08-27 10:05:00,213.99,214.04,213.4,213.5,21457.0,198.855,198.9015,198.3068,198.3997,21457.0
2021-08-27 10:10:00,213.53,213.69,213.14,213.14,17617.0,198.4276,198.5763,198.0652,198.0652,17617.0
2021-08-27 10:15:00,213.1,213.2,212.72,213.18,43238.0,198.028,198.1209,197.6749,198.1023,43238.0
2021-08-27 10:20:00,213.18,213.27,212.8,213.16,16070.0,198.1023,198.186,197.7492,198.0837,16070.0
2021-08-27 10:25:00,213.26,213.35,213.03,213.34,13776.0,198.1767,198.2603,197.9629,198.251,13776.0
2021-08-27 10:30:00,213.38,213.44,213.19,213.25,8532.0,198.2882,198.3439,198.1116,198.1674,8532.0
2021-08-27 10:35:00,213.27,213.51,213.18,213.34,10249.0,198.186,198.409,198.1023,198.251,10249.0
2021-08-27 10:40:00,213.38,213.39,212.95,212.99,20826.0,198.2882,198.2975,197.8886,197.9258,20826.0
2021-08-27 10:45:00,212.97,213.16,212.83,213.1,50458.0,197.9072,198.0837,197.7771,198.028,50458.0
2021-08-27 10:50:00,213.11,213.34,213.03,213.2,41461.0,198.0373,198.251,197.9629,198.1209,41461.0
2021-08-27 10:55:00,213.26,213.3,213.07,213.14,13903.0,198.1767,198.2138,198.0001,198.0652,13903.0
2021-08-27 11:00:00,213.15,213.25,212.85,212.89,17472.0,198.0744,198.1674,197.7957,197.8328,17472.0
2021-08-27 11:05:00,212.9,212.9,212.63,212.79,17407.0,197.8421,197.8421,197.5912,197.7399,17407.0
2021-08-27 11:10:00,212.81,213.04,212.66,213.04,10509.0,197.7585,197.9722,197.6191,197.9722,10509.0
2021-08-27 11:15:00,213.03,213.15,212.93,213.08,8451.0,197.9629,198.0744,197.87,198.0094,8451.0
2021-08-27 11:20:00,213.15,213.15,212.99,213.08,12600.0,198.0744,198.0744,197.9258,198.0094,12600.0
2021-08-27 11:25:00,213.06,213.26,213.05,213.2,14634.0,197.9908,198.1767,197.9815,198.1209,14634.0
2021-08-27 11:30:00,213.18,213.23,213.08,213.2,21461.0,198.1023,198.1488,198.0094,198.1209,21461.0
2021-08-27 11:35:00,213.2,213.22,212.99,213.2,21088.0,198.1209,198.1395,197.9258,198.1209,21088.0
2021-08-27 11:40:00,213.18,213.3,213.15,213.17,14319.0,198.1023,198.2138,198.0744,198.093,14319.0
2021-08-27 11:45:00,213.12,213.3,213.07,213.09,13557.0,198.0466,198.2138,198.0001,198.0187,13557.0
2021-08-27 11:50:00,213.11,213.24,213.02,213.14,6187.0,198.0373,198.1581,197.9536,198.0652,6187.0
2021-08-27 11:55:00,213.09,213.16,212.95,213.04,15329.0,198.0187,198.0837,197.8886,197.9722,15329.0
2021-08-27 12:00:00,213.04,213.18,212.92,212.95,24564.0,197.9722,198.1023,197.8607,197.8886,24564.0
2021-08-27 12:05:00,212.97,213.3,212.89,213.24,11233.0,197.9072,198.2138,197.8328,198.1581,11233.0
2021-08-27 12:10:00,213.25,213.3,212.97,213.03,6724.0,198.1674,198.2138,197.9072,197.9629,6724.0
2021-08-27 12:15:00,213.04,213.06,212.91,212.95,8973.0,197.9722,197.9908,197.8514,197.8886,8973.0
2021-08-27 12:20:00,212.91,213.01,212.72,212.75,14054.0,197.8514,197.9443,197.6749,197.7027,14054.0
2021-08-27 12:25:00,212.77,212.78,212.61,212.71,12326.0,197.7213,197.7306,197.5726,197.6656,12326.0
2021-08-27 12:30:00,212.71,212.87,212.66,212.71,14537.0,197.6656,197.8143,197.6191,197.6656,14537.0
2021-08-27 12:35:00,212.75,212.76,212.61,212.73,14717.0,197.7027,197.712,197.5726,197.6842,14717.0
2021-08-27 12:40:00,212.7,212.82,212.69,212.7,26461.0,197.6563,197.7678,197.647,197.6563,26461.0
2021-08-27 12:45:00,212.71,212.81,212.66,212.74,11382.0,197.6656,197.7585,197.6191,197.6934,11382.0
2021-08-27 12:50:00,212.74,212.78,212.61,212.72,16417.0,197.6934,197.7306,197.5726,197.6749,16417.0
2021-08-27 12:55:00,212.74,212.78,212.58,212.68,19396.0,197.6934,197.7306,197.5448,197.6377,19396.0
2021-08-27 13:00:00,212.65,212.89,212.59,212.83,13432.0,197.6098,197.8328,197.5541,197.7771,13432.0
2021-08-27 13:05:00,212.84,212.92,212.75,212.83,13402.0,197.7864,197.8607,197.7027,197.7771,13402.0
2021-08-27 13:10:00,212.83,212.91,212.83,212.87,28480.0,197.7771,197.8514,197.7771,197.8143,28480.0
2021-08-27 13:15:00,212.85,213.16,212.84,213.12,53087.0,197.7957,198.0837,197.7864,198.0466,53087.0
2021-08-27 13:20:00,213.13,213.15,213.01,213.09,12331.0,198.0559,198.0744,197.9443,198.0187,12331.0
2021-08-27 13:25:00,213.12,213.15,213.1,213.11,15504.0,198.0466,198.0744,198.028,198.0373,15504.0
2021-08-27 13:30:00,213.11,213.11,213.0,213.09,11227.0,198.0373,198.0373,197.9351,198.0187,11227.0
2021-08-27 13:35:00,213.08,213.15,213.04,213.09,10526.0,198.0094,198.0744,197.9722,198.0187,10526.0
2021-08-27 13:40:00,213.12,213.51,213.1,213.51,31353.0,198.0466,198.409,198.028,198.409,31353.0
2021-08-27 13:45:00,213.48,213.52,213.38,213.47,29196.0,198.3811,198.4183,198.2882,198.3718,29196.0
2021-08-27 13:50:00,213.47,213.57,213.43,213.53,16284.0,198.3718,198.4647,198.3346,198.4276,16284.0
2021-08-27 13:55:00,213.52,213.53,213.37,213.4,9845.0,198.4183,198.4276,198.2789,198.3068,9845.0
2021-08-27 14:00:00,213.41,213.48,213.23,213.23,11814.0,198.3161,198.3811,198.1488,198.1488,11814.0
2021-08-27 14:05:00,213.23,213.36,213.22,213.32,6053.0,198.1488,198.2696,198.1395,198.2324,6053.0
2021-08-27 14:10:00,213.3,213.4,213.24,213.39,6233.0,198.2138,198.3068,198.1581,198.2975,6233.0
2021-08-27 14:15:00,213.38,213.38,213.24,213.3,6401.0,198.2882,198.2882,198.1581,198.2138,6401.0
2021-08-27 14:20:00,213.31,213.43,213.28,213.41,6937.0,198.2231,198.3346,198.1953,198.3161,6937.0
2021-08-27 14:25:00,213.41,213.48,213.36,213.46,30612.0,198.3161,198.3811,198.2696,198.3625,30612.0
2021-08-27 14:30:00,213.46,213.47,213.37,213.38,13790.0,198.3625,198.3718,198.2789,198.2882,13790.0
2021-08-27 14:35:00,213.38,213.45,213.34,213.4,13515.0,198.2882,198.3532,198.251,198.3068,13515.0
2021-08-27 14:40:00,213.39,213.46,213.27,213.38,37785.0,198.2975,198.3625,198.186,198.2882,37785.0
2021-08-27 14:45:00,213.37,213.47,213.33,213.4,14231.0,198.2789,198.3718,198.2417,198.3068,14231.0
2021-08-27 14:50:00,213.38,213.42,213.13,213.18,13894.0,198.2882,198.3254,198.0559,198.1023,13894.0
2021-08-27 14:55:00,213.18,213.23,213.1,213.13,12019.0,198.1023,198.1488,198.028,198.0559,12019.0
2021-08-27 15:00:00,213.14,213.29,213.14,213.22,23731.0,198.0652,198.2045,198.0652,198.1395,23731.0
2021-08-27 15:05:00,213.25,213.3,213.19,213.22,15564.0,198.1674,198.2138,198.1116,198.1395,15564.0
2021-08-27 15:10:00,213.22,213.23,213.11,213.15,15996.0,198.1395,198.1488,198.0373,198.0744,15996.0
2021-08-27 15:15:00,213.15,213.31,213.15,213.16,17261.0,198.0744,198.2231,198.0744,198.0837,17261.0
2021-08-27 15:20:00,213.15,213.2,213.08,213.09,15440.0,198.0744,198.1209,198.0094,198.0187,15440.0
2021-08-27 15:25:00,213.1,213.14,213.01,213.05,17661.0,198.028,198.0652,197.9443,197.9815,17661.0
2021-08-27 15:30:00,213.05,213.16,212.88,212.96,14961.0,197.9815,198.0837,197.8235,197.8979,14961.0
2021-08-27 15:35:00,212.95,212.98,212.81,212.91,21632.0,197.8886,197.9165,197.7585,197.8514,21632.0
2021-08-27 15:40:00,212.92,212.96,212.76,212.93,19908.0,197.8607,197.8979,197.712,197.87,19908.0
2021-08-27 15:45:00,212.93,213.02,212.76,212.78,25475.0,197.87,197.9536,197.712,197.7306,25475.0
2021-08-27 15:50:00,212.79,212.95,212.68,212.93,37370.0,197.7399,197.8886,197.6377,197.87,37370.0
2021-08-27 15:55:00,212.89,212.91,212.65,212.87,98359.0,197.8328,197.8514,197.6098,197.8143,98359.0
2021-08-30 09:30:00,213.22,213.74,212.86,212.94,56997.0,198.1395,198.6227,197.805,197.8793,56997.0
2021-08-30 09:35:00,213.03,213.03,211.77,211.77,23193.0,197.9629,197.9629,196.7921,196.7921,23193.0
2021-08-30 09:40:00,211.77,211.84,210.94,211.02,35802.0,196.7921,196.8571,196.0208,196.0951,35802.0
2021-08-30 09:45:00,211.08,212.0,210.8,211.74,33335.0,196.1509,197.0058,195.8907,196.7642,33335.0
2021-08-30 09:50:00,211.72,212.45,211.67,212.0,36703.0,196.7456,197.424,196.6991,197.0058,36703.0
2021-08-30 09:55:00,212.0,212.23,211.7,212.21,43744.0,197.0058,197.2195,196.727,197.2009,43744.0
2021-08-30 10:00:00,212.2,212.36,211.64,211.64,16411.0,197.1916,197.3403,196.6712,196.6712,16411.0
2021-08-30 10:05:00,211.62,211.92,211.5,211.85,11479.0,196.6527,196.9314,196.5411,196.8664,11479.0
2021-08-30 10:10:00,211.8,211.98,211.26,211.44,10897.0,196.8199,196.9872,196.3181,196.4854,10897.0
2021-08-30 10:15:00,211.4,211.63,211.11,211.57,23705.0,196.4482,196.662,196.1787,196.6062,23705.0
2021-08-30 10:20:00,211.55,211.74,211.32,211.74,20490.0,196.5876,196.7642,196.3739,196.7642,20490.0
2021-08-30 10:25:00,211.68,211.98,211.61,211.9,13839.0,196.7084,196.9872,196.6434,196.9129,13839.0
2021-08-30 10:30:00,211.84,211.87,211.49,211.64,16425.0,196.8571,196.885,196.5319,196.6712,16425.0
2021-08-30 10:35:00,211.54,212.12,211.54,212.12,14400.0,196.5783,197.1173,196.5783,197.1173,14400.0
2021-08-30 10:40:00,212.12,212.12,211.85,211.95,14201.0,197.1173,197.1173,196.8664,196.9593,14201.0
2021-08-30 10:45:00,211.9,212.02,211.83,211.96,9396.0,196.9129,197.0244,196.8478,196.9686,9396.0
2021-08-30 10:50:00,212.01,212.15,211.77,212.0,17748.0,197.0151,197.1452,196.7921,197.0058,17748.0
2021-08-30 10:55:00,211.91,212.23,211.91,212.03,24496.0,196.9221,197.2195,196.9221,197.0337,24496.0
2021-08-30 11:00:00,212.02,212.2,211.98,211.98,19048.0,197.0244,197.1916,196.9872,196.9872,19048.0
2021-08-30 11:05:00,211.96,212.09,211.87,211.98,20159.0,196.9686,197.0894,196.885,196.9872,20159.0
2021-08-30 11:10:00,211.97,212.27,211.95,212.14,18259.0,196.9779,197.2567,196.9593,197.1359,18259.0
2021-08-30 11:15:00,212.17,212.3,212.02,212.21,12584.0,197.1638,197.2846,197.0244,197.2009,12584.0
2021-08-30 11:20:00,212.23,212.29,212.07,212.09,7313.0,197.2195,197.2753,197.0708,197.0894,7313.0
2021-08-30 11:25:00,212.1,212.15,212.03,212.1,13251.0,197.0987,197.1452,197.0337,197.0987,13251.0
2021-08-30 11:30:00,212.13,212.42,212.05,212.27,28959.0,197.1266,197.3961,197.0522,197.2567,28959.0
2021-08-30 11:35:00,212.27,212.36,212.06,212.19,12893.0,197.2567,197.3403,197.0615,197.1823,12893.0
2021-08-30 11:40:00,212.21,212.47,212.19,212.32,10625.0,197.2009,197.4425,197.1823,197.3032,10625.0
2021-08-30 11:45:00,212.32,212.45,212.25,212.37,20314.0,197.3032,197.424,197.2381,197.3496,20314.0
2021-08-30 11:50:00,212.37,212.79,212.36,212.68,42273.0,197.3496,197.7399,197.3403,197.6377,42273.0
2021-08-30 11:55:00,212.68,212.92,212.64,212.92,8487.0,197.6377,197.8607,197.6005,197.8607,8487.0
2021-08-30 12:00:00,212.92,213.19,212.86,213.1,14206.0,197.8607,198.1116,197.805,198.028,14206.0
2021-08-30 12:05:00,213.03,213.15,212.85,212.93,9646.0,197.9629,198.0744,197.7957,197.87,9646.0
2021-08-30 12:10:00,212.9,213.15,212.89,213.01,11281.0,197.8421,198.0744,197.8328,197.9443,11281.0
2021-08-30 12:15:00,213.0,213.05,212.81,212.81,9312.0,197.9351,197.9815,197.7585,197.7585,9312.0
2021-08-30 12:20:00,212.82,212.83,212.61,212.69,10426.0,197.7678,197.7771,197.5726,197.647,10426.0
2021-08-30 12:25:00,212.69,212.81,212.65,212.75,12984.0,197.647,197.7585,197.6098,197.7027,12984.0
2021-08-30 12:30:00,212.75,212.82,212.72,212.75,7944.0,197.7027,197.7678,197.6749,197.7027,7944.0
2021-08-30 12:35:00,212.71,212.83,212.67,212.72,7297.0,197.6656,197.7771,197.6284,197.6749,7297.0
2021-08-30 12:40:00,212.73,212.8,212.69,212.8,6670.0,197.6842,197.7492,197.647,197.7492,6670.0
2021-08-30 12:45:00,212.8,212.82,212.75,212.79,15671.0,197.7492,197.7678,197.7027,197.7399,15671.0
2021-08-30 12:50:00,212.8,213.0,212.77,212.78,11535.0,197.7492,197.9351,197.7213,197.7306,11535.0
2021-08-30 12:55:00,212.76,212.81,212.67,212.81,5642.0,197.712,197.7585,197.6284,197.7585,5642.0
2021-08-30 13:00:00,212.87,212.99,212.85,212.91,7520.0,197.8143,197.9258,197.7957,197.8514,7520.0
2021-08-30 13:05:00,212.92,213.01,212.8,212.83,12124.0,197.8607,197.9443,197.7492,197.7771,12124.0
2021-08-30 13:10:00,212.84,212.85,212.76,212.84,10163.0,197.7864,197.7957,197.712,197.7864,10163.0
2021-08-30 13:15:00,212.84,212.85,212.51,212.54,10619.0,197.7864,197.7957,197.4797,197.5076,10619.0
2021-08-30 13:20:00,212.6,212.65,212.58,212.65,5926.0,197.5633,197.6098,197.5448,197.6098,5926.0
2021-08-30 13:25:00,212.65,212.65,212.58,212.58,6782.0,197.6098,197.6098,197.5448,197.5448,6782.0
2021-08-30 13:30:00,212.61,212.65,212.5,212.58,4994.0,197.5726,197.6098,197.4704,197.5448,4994.0
2021-08-30 13:35:00,212.57,212.65,212.49,212.62,5335.0,197.5355,197.6098,197.4611,197.5819,5335.0
2021-08-30 13:40:00,212.65,212.65,212.56,212.59,3714.0,197.6098,197.6098,197.5262,197.5541,3714.0
2021-08-30 13:45:00,212.6,212.65,212.55,212.61,8514.0,197.5633,197.6098,197.5169,197.5726,8514.0
2021-08-30 13:50:00,212.6,212.63,212.49,212.49,6891.0,197.5633,197.5912,197.4611,197.4611,6891.0
2021-08-30 13:55:00,212.5,212.65,212.5,212.6,4924.0,197.4704,197.6098,197.4704,197.5633,4924.0
2021-08-30 14:00:00,212.6,212.76,212.6,212.76,3703.0,197.5633,197.712,197.5633,197.712,3703.0
2021-08-30 14:05:00,212.8,212.84,212.63,212.7,8581.0,197.7492,197.7864,197.5912,197.6563,8581.0
2021-08-30 14:10:00,212.66,212.77,212.66,212.69,3735.0,197.6191,197.7213,197.6191,197.647,3735.0
2021-08-30 14:15:00,212.69,212.77,212.6,212.6,8427.0,197.647,197.7213,197.5633,197.5633,8427.0
2021-08-30 14:20:00,212.59,212.61,212.51,212.59,4457.0,197.5541,197.5726,197.4797,197.5541,4457.0
2021-08-30 14:25:00,212.55,212.61,212.51,212.57,2410.0,197.5169,197.5726,197.4797,197.5355,2410.0
2021-08-30 14:30:00,212.54,212.57,212.49,212.51,4004.0,197.5076,197.5355,197.4611,197.4797,4004.0
2021-08-30 14:35:00,212.54,212.59,212.37,212.38,8190.0,197.5076,197.5541,197.3496,197.3589,8190.0
2021-08-30 14:40:00,212.48,212.5,212.44,212.45,10152.0,197.4518,197.4704,197.4147,197.424,10152.0
2021-08-30 14:45:00,212.46,212.5,212.44,212.49,8565.0,197.4332,197.4704,197.4147,197.4611,8565.0
2021-08-30 14:50:00,212.47,212.67,212.47,212.62,13789.0,197.4425,197.6284,197.4425,197.5819,13789.0
2021-08-30 14:55:00,212.62,212.64,212.5,212.58,6131.0,197.5819,197.6005,197.4704,197.5448,6131.0
2021-08-30 15:00:00,212.56,212.74,212.54,212.73,7138.0,197.5262,197.6934,197.5076,197.6842,7138.0
2021-08-30 15:05:00,212.74,212.84,212.69,212.7,8032.0,197.6934,197.7864,197.647,197.6563,8032.0
2021-08-30 15:10:00,212.66,212.77,212.53,212.59,11157.0,197.6191,197.7213,197.4983,197.5541,11157.0
2021-08-30 15:15:00,212.56,212.73,212.5,212.68,7872.0,197.5262,197.6842,197.4704,197.6377,7872.0
2021-08-30 15:20:00,212.67,212.67,212.5,212.54,9749.0,197.6284,197.6284,197.4704,197.5076,9749.0
2021-08-30 15:25:00,212.51,212.77,212.51,212.63,10700.0,197.4797,197.7213,197.4797,197.5912,10700.0
2021-08-30 15:30:00,212.58,212.6,212.28,212.28,8073.0,197.5448,197.5633,197.266,197.266,8073.0
2021-08-30 15:35:00,212.28,212.29,211.99,212.0,15535.0,197.266,197.2753,196.9965,197.0058,15535.0
2021-08-30 15:40:00,211.99,212.09,211.88,211.9,16061.0,196.9965,197.0894,196.8943,196.9129,16061.0
2021-08-30 15:45:00,211.87,211.94,211.74,211.75,22364.0,196.885,196.95,196.7642,196.7735,22364.0
2021-08-30 15:50:00,211.77,211.81,211.63,211.68,29820.0,196.7921,196.8292,196.662,196.7084,29820.0
2021-08-30 15:55:00,211.69,211.78,211.38,211.41,103459.0,196.7177,196.8013,196.4296,196.4575,103459.0
2021-08-31 09:30:00,211.28,212.04,211.04,211.49,70236.0,196.3367,197.043,196.1137,196.5319,70236.0
2021-08-31 09:35:00,211.68,211.68,211.27,211.52,27708.0,196.7084,196.7084,196.3274,196.5597,27708.0
2021-08-31 09:40:00,211.52,212.08,211.42,211.91,22506.0,196.5597,197.0801,196.4668,196.9221,22506.0
2021-08-31 09:45:00,211.87,212.15,210.98,211.11,20982.0,196.885,197.1452,196.0579,196.1787,20982.0
2021-08-31 09:50:00,211.12,211.12,210.56,210.74,26037.0,196.188,196.188,195.6676,195.8349,26037.0
2021-08-31 09:55:00,210.73,210.92,210.5,210.9,21300.0,195.8256,196.0022,195.6119,195.9836,21300.0
2021-08-31 10:00:00,210.88,211.12,210.51,210.95,24789.0,195.965,196.188,195.6212,196.03,24789.0
2021-08-31 10:05:00,210.96,211.1,210.42,211.05,19965.0,196.0393,196.1694,195.5375,196.123,19965.0
2021-08-31 10:10:00,211.14,211.42,210.92,211.36,13476.0,196.2066,196.4668,196.0022,196.411,13476.0
2021-08-31 10:15:00,211.37,211.76,211.33,211.51,29334.0,196.4203,196.7828,196.3832,196.5504,29334.0
2021-08-31 10:20:00,211.52,211.52,210.85,210.91,22544.0,196.5597,196.5597,195.9371,195.9929,22544.0
2021-08-31 10:25:00,210.91,211.22,210.54,211.05,21383.0,195.9929,196.281,195.649,196.123,21383.0
2021-08-31 10:30:00,211.1,211.22,210.74,210.85,20008.0,196.1694,196.281,195.8349,195.9371,20008.0
2021-08-31 10:35:00,210.73,211.29,210.65,211.29,16683.0,195.8256,196.346,195.7513,196.346,16683.0
2021-08-31 10:40:00,211.33,211.58,211.23,211.48,23784.0,196.3832,196.6155,196.2902,196.5226,23784.0
2021-08-31 10:45:00,211.52,211.82,211.44,211.8,19379.0,196.5597,196.8385,196.4854,196.8199,19379.0
2021-08-31 10:50:00,211.82,211.95,211.77,211.87,20566.0,196.8385,196.9593,196.7921,196.885,20566.0
2021-08-31 10:55:00,211.77,211.83,211.43,211.56,13990.0,196.7921,196.8478,196.4761,196.5969,13990.0
2021-08-31 11:00:00,211.53,211.74,211.15,211.26,12472.0,196.569,196.7642,196.2159,196.3181,12472.0
2021-08-31 11:05:00,211.24,211.48,211.16,211.21,16587.0,196.2995,196.5226,196.2252,196.2717,16587.0
2021-08-31 11:10:00,211.18,211.25,210.82,211.25,32997.0,196.2438,196.3088,195.9092,196.3088,32997.0
2021-08-31 11:15:00,211.28,211.71,211.28,211.65,12863.0,196.3367,196.7363,196.3367,196.6805,12863.0
2021-08-31 11:20:00,211.66,211.77,211.6,211.74,20365.0,196.6898,196.7921,196.6341,196.7642,20365.0
2021-08-31 11:25:00,211.71,211.78,211.62,211.69,14330.0,196.7363,196.8013,196.6527,196.7177,14330.0
2021-08-31 11:30:00,211.7,212.0,211.69,211.89,16835.0,196.727,197.0058,196.7177,196.9036,16835.0
2021-08-31 11:35:00,211.91,211.93,211.76,211.81,12784.0,196.9221,196.9407,196.7828,196.8292,12784.0
2021-08-31 11:40:00,211.8,211.87,211.64,211.86,16333.0,196.8199,196.885,196.6712,196.8757,16333.0
2021-08-31 11:45:00,211.81,212.16,211.81,212.11,16956.0,196.8292,197.1545,196.8292,197.108,16956.0
2021-08-31 11:50:00,212.11,212.11,211.9,212.07,9719.0,197.108,197.108,196.9129,197.0708,9719.0
2021-08-31 11:55:00,212.06,212.13,211.9,212.03,12207.0,197.0615,197.1266,196.9129,197.0337,12207.0
2021-08-31 12:00:00,212.01,212.28,211.99,212.2,10436.0,197.0151,197.266,196.9965,197.1916,10436.0
2021-08-31 12:05:00,212.24,212.3,212.08,212.16,9616.0,197.2288,197.2846,197.0801,197.1545,9616.0
2021-08-31 12:10:00,212.1,212.2,212.02,212.05,13487.0,197.0987,197.1916,197.0244,197.0522,13487.0
2021-08-31 12:15:00,212.05,212.11,211.96,212.06,12129.0,197.0522,197.108,196.9686,197.0615,12129.0
2021-08-31 12:20:00,212.06,212.2,212.01,212.15,7111.0,197.0615,197.1916,197.0151,197.1452,7111.0
2021-08-31 12:25:00,212.07,212.24,212.04,212.2,9822.0,197.0708,197.2288,197.043,197.1916,9822.0
2021-08-31 12:30:00,212.21,212.23,212.02,212.07,9330.0,197.2009,197.2195,197.0244,197.0708,9330.0
2021-08-31 12:35:00,212.05,212.14,211.85,211.97,36136.0,197.0522,197.1359,196.8664,196.9779,36136.0
2021-08-31 12:40:00,211.97,212.15,211.91,212.12,5902.0,196.9779,197.1452,196.9221,197.1173,5902.0
2021-08-31 12:45:00,212.11,212.11,211.82,211.84,7685.0,197.108,197.108,196.8385,196.8571,7685.0
2021-08-31 12:50:00,211.83,212.11,211.71,212.09,22490.0,196.8478,197.108,196.7363,197.0894,22490.0
2021-08-31 12:55:00,212.07,212.19,212.01,212.06,15840.0,197.0708,197.1823,197.0151,197.0615,15840.0
2021-08-31 13:00:00,212.02,212.12,211.86,212.08,18553.0,197.0244,197.1173,196.8757,197.0801,18553.0
2021-08-31 13:05:00,212.08,212.15,211.94,211.95,14062.0,197.0801,197.1452,196.95,196.9593,14062.0
2021-08-31 13:10:00,212.01,212.14,211.98,212.08,11526.0,197.0151,197.1359,196.9872,197.0801,11526.0
2021-08-31 13:15:00,212.08,212.12,211.89,211.94,47004.0,197.0801,197.1173,196.9036,196.95,47004.0
2021-08-31 13:20:00,211.94,212.01,211.82,211.92,23428.0,196.95,197.0151,196.8385,196.9314,23428.0
2021-08-31 13:25:00,211.93,212.01,211.68,211.86,26246.0,196.9407,197.0151,196.7084,196.8757,26246.0
2021-08-31 13:30:00,211.92,211.92,211.71,211.81,11684.0,196.9314,196.9314,196.7363,196.8292,11684.0
2021-08-31 13:35:00,211.81,211.86,211.59,211.62,8103.0,196.8292,196.8757,196.6248,196.6527,8103.0
2021-08-31 13:40:00,211.61,211.73,211.54,211.59,13010.0,196.6434,196.7549,196.5783,196.6248,13010.0
2021-08-31 13:45:00,211.58,211.68,211.51,211.6,17046.0,196.6155,196.7084,196.5504,196.6341,17046.0
2021-08-31 13:50:00,211.59,211.59,211.39,211.39,17607.0,196.6248,196.6248,196.4389,196.4389,17607.0
2021-08-31 13:55:00,211.39,211.57,211.35,211.47,16849.0,196.4389,196.6062,196.4018,196.5133,16849.0
2021-08-31 14:00:00,211.49,211.56,211.36,211.41,10928.0,196.5319,196.5969,196.411,196.4575,10928.0
2021-08-31 14:05:00,211.34,211.37,211.13,211.27,9384.0,196.3925,196.4203,196.1973,196.3274,9384.0
2021-08-31 14:10:00,211.25,211.33,211.13,211.29,10257.0,196.3088,196.3832,196.1973,196.346,10257.0
2021-08-31 14:15:00,211.31,211.38,211.21,211.32,11403.0,196.3646,196.4296,196.2717,196.3739,11403.0
2021-08-31 14:20:00,211.33,211.48,211.31,211.38,11559.0,196.3832,196.5226,196.3646,196.4296,11559.0
2021-08-31 14:25:00,211.45,211.47,211.24,211.29,10405.0,196.4947,196.5133,196.2995,196.346,10405.0
2021-08-31 14:30:00,211.32,211.44,211.16,211.21,16777.0,196.3739,196.4854,196.2252,196.2717,16777.0
2021-08-31 14:35:00,211.24,211.27,211.13,211.23,9884.0,196.2995,196.3274,196.1973,196.2902,9884.0
2021-08-31 14:40:00,211.22,211.28,211.15,211.24,8584.0,196.281,196.3367,196.2159,196.2995,8584.0
2021-08-31 14:45:00,211.24,211.24,210.92,210.98,23651.0,196.2995,196.2995,196.0022,196.0579,23651.0
2021-08-31 14:50:00,210.99,211.13,210.92,211.08,8514.0,196.0672,196.1973,196.0022,196.1509,8514.0
2021-08-31 14:55:00,211.07,211.25,211.07,211.25,8967.0,196.1416,196.3088,196.1416,196.3088,8967.0
2021-08-31 15:00:00,211.27,211.34,211.2,211.28,9172.0,196.3274,196.3925,196.2624,196.3367,9172.0
2021-08-31 15:05:00,211.23,211.24,211.05,211.13,11477.0,196.2902,196.2995,196.123,196.1973,11477.0
2021-08-31 15:10:00,211.13,211.14,210.96,210.99,9794.0,196.1973,196.2066,196.0393,196.0672,9794.0
2021-08-31 15:15:00,211.02,211.11,210.94,210.99,8072.0,196.0951,196.1787,196.0208,196.0672,8072.0
2021-08-31 15:20:00,211.01,211.01,210.75,210.89,16737.0,196.0858,196.0858,195.8442,195.9743,16737.0
2021-08-31 15:25:00,210.85,210.99,210.84,210.84,12169.0,195.9371,196.0672,195.9278,195.9278,12169.0
2021-08-31 15:30:00,210.85,210.97,210.74,210.96,18255.0,195.9371,196.0486,195.8349,196.0393,18255.0
2021-08-31 15:35:00,210.97,211.08,210.89,211.06,24491.0,196.0486,196.1509,195.9743,196.1323,24491.0
2021-08-31 15:40:00,211.06,211.15,210.96,211.06,17567.0,196.1323,196.2159,196.0393,196.1323,17567.0
2021-08-31 15:45:00,211.09,211.22,211.03,211.12,27073.0,196.1601,196.281,196.1044,196.188,27073.0
2021-08-31 15:50:00,211.09,211.11,210.9,211.0,61943.0,196.1601,196.1787,195.9836,196.0765,61943.0
2021-08-31 15:55:00,211.01,211.12,210.75,210.88,152953.0,196.0858,196.188,195.8442,195.965,152953.0
2021-09-01 09:30:00,210.9,210.99,209.58,209.95,80684.0,195.9836,196.0672,194.7569,195.1008,80684.0
2021-09-01 09:35:00,209.84,210.1,208.89,208.91,42351.0,194.9986,195.2402,194.1157,194.1343,42351.0
2021-09-01 09:40:00,208.89,208.89,208.19,208.5,67092.0,194.1157,194.1157,193.4653,193.7533,67092.0
2021-09-01 09:45:00,208.46,208.55,207.49,207.71,70870.0,193.7162,193.7998,192.8148,193.0192,70870.0
2021-09-01 09:50:00,207.65,208.09,207.4,207.75,45920.0,192.9634,193.3723,192.7311,193.0564,45920.0
2021-09-01 09:55:00,207.79,207.79,207.02,207.33,54218.0,193.0935,193.0935,192.378,192.6661,54218.0
2021-09-01 10:00:00,207.35,208.1,207.35,208.05,101870.0,192.6847,193.3816,192.6847,193.3352,101870.0
2021-09-01 10:05:00,208.08,208.39,207.41,207.62,61120.0,193.363,193.6511,192.7404,192.9356,61120.0
2021-09-01 10:10:00,207.56,207.62,206.61,206.99,107528.0,192.8798,192.9356,191.997,192.3501,107528.0
2021-09-01 10:15:00,206.96,207.35,206.72,206.98,106275.0,192.3222,192.6847,192.0992,192.3408,106275.0
2021-09-01 10:20:00,207.0,207.6,206.78,206.78,53377.0,192.3594,192.917,192.155,192.155,53377.0
2021-09-01 10:25:00,206.77,207.39,206.74,207.18,35658.0,192.1457,192.7218,192.1178,192.5267,35658.0
2021-09-01 10:30:00,207.13,207.85,207.13,207.68,28573.0,192.4802,193.1493,192.4802,192.9913,28573.0
2021-09-01 10:35:00,207.78,207.87,206.67,207.09,65619.0,193.0843,193.1679,192.0528,192.4431,65619.0
2021-09-01 10:40:00,207.09,207.33,207.0,207.27,32469.0,192.4431,192.6661,192.3594,192.6103,32469.0
2021-09-01 10:45:00,207.29,207.81,207.13,207.68,27584.0,192.6289,193.1121,192.4802,192.9913,27584.0
2021-09-01 10:50:00,207.67,208.07,207.54,208.07,33597.0,192.982,193.3537,192.8612,193.3537,33597.0
2021-09-01 10:55:00,208.07,208.35,208.01,208.17,42905.0,193.3537,193.6139,193.298,193.4467,42905.0
2021-09-01 11:00:00,208.19,208.35,207.92,207.97,51130.0,193.4653,193.6139,193.2144,193.2608,51130.0
2021-09-01 11:05:00,207.99,208.05,207.66,207.8,70882.0,193.2794,193.3352,192.9727,193.1028,70882.0
2021-09-01 11:10:00,207.78,207.88,207.44,207.72,30373.0,193.0843,193.1772,192.7683,193.0285,30373.0
2021-09-01 11:15:00,207.73,207.84,207.44,207.44,32261.0,193.0378,193.14,192.7683,192.7683,32261.0
2021-09-01 11:20:00,207.44,207.56,207.06,207.19,29549.0,192.7683,192.8798,192.4152,192.536,29549.0
2021-09-01 11:25:00,207.17,207.2,206.97,207.14,45427.0,192.5174,192.5453,192.3315,192.4895,45427.0
2021-09-01 11:30:00,207.2,207.45,207.08,207.42,35051.0,192.5453,192.7776,192.4338,192.7497,35051.0
2021-09-01 11:35:00,207.43,207.58,207.24,207.48,53986.0,192.759,192.8984,192.5824,192.8055,53986.0
2021-09-01 11:40:00,207.47,207.5,207.27,207.38,24025.0,192.7962,192.8241,192.6103,192.7125,24025.0
2021-09-01 11:45:00,207.39,207.5,207.32,207.43,14958.0,192.7218,192.8241,192.6568,192.759,14958.0
2021-09-01 11:50:00,207.46,207.69,207.42,207.61,21140.0,192.7869,193.0006,192.7497,192.9263,21140.0
2021-09-01 11:55:00,207.6,207.7,207.43,207.46,18544.0,192.917,193.0099,192.759,192.7869,18544.0
2021-09-01 12:00:00,207.38,207.78,207.13,207.78,28706.0,192.7125,193.0843,192.4802,193.0843,28706.0
2021-09-01 12:05:00,207.71,207.88,207.68,207.72,17154.0,193.0192,193.1772,192.9913,193.0285,17154.0
2021-09-01 12:10:00,207.66,207.76,207.4,207.43,13999.0,192.9727,193.0657,192.7311,192.759,13999.0
2021-09-01 12:15:00,207.48,207.58,207.34,207.58,13481.0,192.8055,192.8984,192.6754,192.8984,13481.0
2021-09-01 12:20:00,207.56,207.64,207.5,207.6,11855.0,192.8798,192.9542,192.8241,192.917,11855.0
2021-09-01 12:25:00,207.57,207.7,207.4,207.46,14431.0,192.8891,193.0099,192.7311,192.7869,14431.0
2021-09-01 12:30:00,207.45,207.82,207.45,207.8,14310.0,192.7776,193.1214,192.7776,193.1028,14310.0
2021-09-01 12:35:00,207.81,207.98,207.8,207.91,24254.0,193.1121,193.2701,193.1028,193.2051,24254.0
2021-09-01 12:40:00,207.92,207.99,207.71,207.75,24477.0,193.2144,193.2794,193.0192,193.0564,24477.0
2021-09-01 12:45:00,207.74,207.85,207.7,207.82,16348.0,193.0471,193.1493,193.0099,193.1214,16348.0
2021-09-01 12:50:00,207.87,207.94,207.75,207.77,7067.0,193.1679,193.2329,193.0564,193.075,7067.0
2021-09-01 12:55:00,207.78,207.86,207.64,207.67,17181.0,193.0843,193.1586,192.9542,192.982,17181.0
2021-09-01 13:00:00,207.7,207.7,207.53,207.6,23158.0,193.0099,193.0099,192.8519,192.917,23158.0
2021-09-01 13:05:00,207.59,207.64,207.46,207.5,23135.0,192.9077,192.9542,192.7869,192.8241,23135.0
2021-09-01 13:10:00,207.53,207.59,207.46,207.48,12169.0,192.8519,192.9077,192.7869,192.8055,12169.0
2021-09-01 13:15:00,207.49,207.49,207.23,207.3,20621.0,192.8148,192.8148,192.5732,192.6382,20621.0
2021-09-01 13:20:00,207.27,207.37,207.21,207.34,10060.0,192.6103,192.7033,192.5546,192.6754,10060.0
2021-09-01 13:25:00,207.33,207.47,207.31,207.39,14194.0,192.6661,192.7962,192.6475,192.7218,14194.0
2021-09-01 13:30:00,207.41,207.51,207.32,207.39,20948.0,192.7404,192.8333,192.6568,192.7218,20948.0
2021-09-01 13:35:00,207.41,207.57,207.32,207.47,41982.0,192.7404,192.8891,192.6568,192.7962,41982.0
2021-09-01 13:40:00,207.45,207.86,207.45,207.83,35942.0,192.7776,193.1586,192.7776,193.1307,35942.0
2021-09-01 13:45:00,207.81,207.81,207.41,207.46,22863.0,193.1121,193.1121,192.7404,192.7869,22863.0
2021-09-01 13:50:00,207.5,207.54,207.41,207.44,13453.0,192.8241,192.8612,192.7404,192.7683,13453.0
2021-09-01 13:55:00,207.45,207.63,207.45,207.53,18793.0,192.7776,192.9449,192.7776,192.8519,18793.0
2021-09-01 14:00:00,207.52,207.73,207.47,207.51,32978.0,192.8426,193.0378,192.7962,192.8333,32978.0
2021-09-01 14:05:00,207.51,207.7,207.51,207.54,22103.0,192.8333,193.0099,192.8333,192.8612,22103.0
2021-09-01 14:10:00,207.54,207.54,207.34,207.39,16524.0,192.8612,192.8612,192.6754,192.7218,16524.0
2021-09-01 14:15:00,207.4,207.57,207.36,207.39,20400.0,192.7311,192.8891,192.694,192.7218,20400.0
2021-09-01 14:20:00,207.4,207.53,207.34,207.46,23217.0,192.7311,192.8519,192.6754,192.7869,23217.0
2021-09-01 14:25:00,207.46,207.83,207.45,207.72,16676.0,192.7869,193.1307,192.7776,193.0285,16676.0
2021-09-01 14:30:00,207.73,207.83,207.64,207.74,13332.0,193.0378,193.1307,192.9542,193.0471,13332.0
2021-09-01 14:35:00,207.76,207.76,207.62,207.62,13214.0,193.0657,193.0657,192.9356,192.9356,13214.0
2021-09-01 14:40:00,207.61,207.66,207.49,207.5,8868.0,192.9263,192.9727,192.8148,192.8241,8868.0
2021-09-01 14:45:00,207.51,207.51,207.41,207.42,12494.0,192.8333,192.8333,192.7404,192.7497,12494.0
2021-09-01 14:50:00,207.41,207.53,207.35,207.42,11718.0,192.7404,192.8519,192.6847,192.7497,11718.0
2021-09-01 14:55:00,207.44,207.56,207.4,207.48,21880.0,192.7683,192.8798,192.7311,192.8055,21880.0
2021-09-01 15:00:00,207.53,207.65,207.48,207.62,16416.0,192.8519,192.9634,192.8055,192.9356,16416.0
2021-09-01 15:05:00,207.6,207.64,207.42,207.45,14047.0,192.917,192.9542,192.7497,192.7776,14047.0
2021-09-01 15:10:00,207.46,207.6,207.44,207.51,20360.0,192.7869,192.917,192.7683,192.8333,20360.0
2021-09-01 15:15:00,207.52,207.7,207.44,207.54,26342.0,192.8426,193.0099,192.7683,192.8612,26342.0
2021-09-01 15:20:00,207.53,207.57,207.5,207.52,20838.0,192.8519,192.8891,192.8241,192.8426,20838.0
2021-09-01 15:25:00,207.53,207.55,207.44,207.46,24217.0,192.8519,192.8705,192.7683,192.7869,24217.0
2021-09-01 15:30:00,207.46,207.76,207.37,207.68,33630.0,192.7869,193.0657,192.7033,192.9913,33630.0
2021-09-01 15:35:00,207.69,207.93,207.68,207.79,43651.0,193.0006,193.2236,192.9913,193.0935,43651.0
2021-09-01 15:40:00,207.8,207.89,207.69,207.84,34531.0,193.1028,193.1865,193.0006,193.14,34531.0
2021-09-01 15:45:00,207.83,207.87,207.66,207.68,44053.0,193.1307,193.1679,192.9727,192.9913,44053.0
2021-09-01 15:50:00,207.69,207.86,207.6,207.77,62595.0,193.0006,193.1586,192.917,193.075,62595.0
2021-09-01 15:55:00,207.78,207.98,207.66,207.98,126089.0,193.0843,193.2701,192.9727,193.2701,126089.0
2021-09-02 09:30:00,208.92,210.2,208.92,209.06,109649.0,194.1436,195.3331,194.1436,194.2737,109649.0
2021-09-02 09:35:00,209.32,209.97,209.21,209.75,24449.0,194.5153,195.1194,194.4131,194.9149,24449.0
2021-09-02 09:40:00,209.88,210.16,209.16,209.88,30382.0,195.0357,195.2959,194.3666,195.0357,30382.0
2021-09-02 09:45:00,209.88,210.68,209.86,209.88,28384.0,195.0357,195.7791,195.0171,195.0357,28384.0
2021-09-02 09:50:00,209.75,209.87,209.5,209.76,20234.0,194.9149,195.0264,194.6826,194.9242,20234.0
2021-09-02 09:55:00,209.76,209.94,209.39,209.82,17842.0,194.9242,195.0915,194.5804,194.98,17842.0
2021-09-02 10:00:00,209.8,210.45,209.65,210.34,28476.0,194.9614,195.5654,194.822,195.4632,28476.0
2021-09-02 10:05:00,210.31,210.44,210.11,210.27,23659.0,195.4353,195.5561,195.2495,195.3981,23659.0
2021-09-02 10:10:00,210.26,210.4,210.0,210.04,17064.0,195.3888,195.5189,195.1472,195.1844,17064.0
2021-09-02 10:15:00,210.12,210.51,210.05,210.42,28797.0,195.2588,195.6212,195.1937,195.5375,28797.0
2021-09-02 10:20:00,210.38,210.92,210.27,210.92,37122.0,195.5004,196.0022,195.3981,196.0022,37122.0
2021-09-02 10:25:00,210.94,211.64,210.93,211.62,29025.0,196.0208,196.6712,196.0115,196.6527,29025.0
2021-09-02 10:30:00,211.65,211.99,211.44,211.49,33750.0,196.6805,196.9965,196.4854,196.5319,33750.0
2021-09-02 10:35:00,211.48,212.09,211.34,212.05,51055.0,196.5226,197.0894,196.3925,197.0522,51055.0
2021-09-02 10:40:00,212.09,212.73,212.05,212.6,57685.0,197.0894,197.6842,197.0522,197.5633,57685.0
2021-09-02 10:45:00,212.67,212.75,211.77,211.92,37980.0,197.6284,197.7027,196.7921,196.9314,37980.0
2021-09-02 10:50:00,211.94,212.33,211.89,212.28,26263.0,196.95,197.3124,196.9036,197.266,26263.0
2021-09-02 10:55:00,212.29,212.72,212.23,212.58,31829.0,197.2753,197.6749,197.2195,197.5448,31829.0
2021-09-02 11:00:00,212.64,212.95,212.53,212.57,35114.0,197.6005,197.8886,197.4983,197.5355,35114.0
2021-09-02 11:05:00,212.6,212.63,212.27,212.46,23984.0,197.5633,197.5912,197.2567,197.4332,23984.0
2021-09-02 11:10:00,212.46,212.61,212.32,212.47,20705.0,197.4332,197.5726,197.3032,197.4425,20705.0
2021-09-02 11:15:00,212.46,212.69,212.4,212.4,13618.0,197.4332,197.647,197.3775,197.3775,13618.0
2021-09-02 11:20:00,212.34,212.34,211.95,212.18,19177.0,197.3217,197.3217,196.9593,197.1731,19177.0
2021-09-02 11:25:00,212.13,212.37,212.0,212.03,25255.0,197.1266,197.3496,197.0058,197.0337,25255.0
2021-09-02 11:30:00,212.0,212.06,211.84,211.93,21478.0,197.0058,197.0615,196.8571,196.9407,21478.0
2021-09-02 11:35:00,211.98,212.19,211.89,211.93,15177.0,196.9872,197.1823,196.9036,196.9407,15177.0
2021-09-02 11:40:00,211.93,212.0,211.72,211.99,39790.0,196.9407,197.0058,196.7456,196.9965,39790.0
2021-09-02 11:45:00,212.05,212.3,212.04,212.12,13241.0,197.0522,197.2846,197.043,197.1173,13241.0
2021-09-02 11:50:00,212.14,212.25,212.09,212.24,21560.0,197.1359,197.2381,197.0894,197.2288,21560.0
2021-09-02 11:55:00,212.17,212.44,212.17,212.36,31819.0,197.1638,197.4147,197.1638,197.3403,31819.0
2021-09-02 12:00:00,212.38,212.76,212.38,212.5,24434.0,197.3589,197.712,197.3589,197.4704,24434.0
2021-09-02 12:05:00,212.47,212.74,212.43,212.65,15125.0,197.4425,197.6934,197.4054,197.6098,15125.0
2021-09-02 12:10:00,212.64,212.73,212.52,212.54,11919.0,197.6005,197.6842,197.489,197.5076,11919.0
2021-09-02 12:15:00,212.53,212.7,212.37,212.59,18719.0,197.4983,197.6563,197.3496,197.5541,18719.0
2021-09-02 12:20:00,212.63,212.63,212.25,212.25,17974.0,197.5912,197.5912,197.2381,197.2381,17974.0
2021-09-02 12:25:00,212.26,212.37,212.23,212.31,14709.0,197.2474,197.3496,197.2195,197.2939,14709.0
2021-09-02 12:30:00,212.3,212.32,212.01,212.11,9775.0,197.2846,197.3032,197.0151,197.108,9775.0
2021-09-02 12:35:00,212.11,212.12,212.0,212.09,8022.0,197.108,197.1173,197.0058,197.0894,8022.0
2021-09-02 12:40:00,212.12,212.12,211.95,211.99,14778.0,197.1173,197.1173,196.9593,196.9965,14778.0
2021-09-02 12:45:00,212.01,212.07,211.93,211.99,11249.0,197.0151,197.0708,196.9407,196.9965,11249.0
2021-09-02 12:50:00,211.97,212.15,211.96,212.08,11502.0,196.9779,197.1452,196.9686,197.0801,11502.0
2021-09-02 12:55:00,212.07,212.1,211.93,211.94,7130.0,197.0708,197.0987,196.9407,196.95,7130.0
2021-09-02 13:00:00,211.92,211.97,211.89,211.92,5355.0,196.9314,196.9779,196.9036,196.9314,5355.0
2021-09-02 13:05:00,211.91,212.09,211.9,212.09,7543.0,196.9221,197.0894,196.9129,197.0894,7543.0
2021-09-02 13:10:00,212.08,212.14,211.88,211.91,9864.0,197.0801,197.1359,196.8943,196.9221,9864.0
2021-09-02 13:15:00,211.91,212.01,211.76,211.82,7994.0,196.9221,197.0151,196.7828,196.8385,7994.0
2021-09-02 13:20:00,211.84,211.85,211.45,211.49,22292.0,196.8571,196.8664,196.4947,196.5319,22292.0
2021-09-02 13:25:00,211.49,211.52,211.02,211.02,34984.0,196.5319,196.5597,196.0951,196.0951,34984.0
2021-09-02 13:30:00,211.04,211.5,211.04,211.47,13550.0,196.1137,196.5411,196.1137,196.5133,13550.0
2021-09-02 13:35:00,211.43,211.63,211.28,211.43,12638.0,196.4761,196.662,196.3367,196.4761,12638.0
2021-09-02 13:40:00,211.43,211.58,211.42,211.51,10581.0,196.4761,196.6155,196.4668,196.5504,10581.0
2021-09-02 13:45:00,211.56,211.56,211.18,211.24,13196.0,196.5969,196.5969,196.2438,196.2995,13196.0
2021-09-02 13:50:00,211.24,211.34,211.15,211.18,12309.0,196.2995,196.3925,196.2159,196.2438,12309.0
2021-09-02 13:55:00,211.17,211.48,211.17,211.46,15389.0,196.2345,196.5226,196.2345,196.504,15389.0
2021-09-02 14:00:00,211.39,211.39,210.92,210.92,19585.0,196.4389,196.4389,196.0022,196.0022,19585.0
2021-09-02 14:05:00,210.92,211.03,210.85,210.98,21313.0,196.0022,196.1044,195.9371,196.0579,21313.0
2021-09-02 14:10:00,210.98,211.04,210.76,211.01,11660.0,196.0579,196.1137,195.8535,196.0858,11660.0
2021-09-02 14:15:00,211.02,211.18,210.97,210.97,9587.0,196.0951,196.2438,196.0486,196.0486,9587.0
2021-09-02 14:20:00,210.97,210.97,210.76,210.76,8307.0,196.0486,196.0486,195.8535,195.8535,8307.0
2021-09-02 14:25:00,210.79,210.93,210.71,210.93,8227.0,195.8814,196.0115,195.807,196.0115,8227.0
2021-09-02 14:30:00,210.94,211.04,210.85,210.9,11691.0,196.0208,196.1137,195.9371,195.9836,11691.0
2021-09-02 14:35:00,210.93,210.94,210.83,210.85,4605.0,196.0115,196.0208,195.9185,195.9371,4605.0
2021-09-02 14:40:00,210.93,211.1,210.93,211.1,10313.0,196.0115,196.1694,196.0115,196.1694,10313.0
2021-09-02 14:45:00,211.11,211.28,211.08,211.11,12958.0,196.1787,196.3367,196.1509,196.1787,12958.0
2021-09-02 14:50:00,211.2,211.37,211.18,211.36,12782.0,196.2624,196.4203,196.2438,196.411,12782.0
2021-09-02 14:55:00,211.36,211.47,211.21,211.28,26875.0,196.411,196.5133,196.2717,196.3367,26875.0
2021-09-02 15:00:00,211.25,211.5,211.25,211.46,9100.0,196.3088,196.5411,196.3088,196.504,9100.0
2021-09-02 15:05:00,211.48,211.51,211.26,211.29,15470.0,196.5226,196.5504,196.3181,196.346,15470.0
2021-09-02 15:10:00,211.25,211.36,211.19,211.19,17885.0,196.3088,196.411,196.2531,196.2531,17885.0
2021-09-02 15:15:00,211.15,211.29,211.14,211.17,23926.0,196.2159,196.346,196.2066,196.2345,23926.0
2021-09-02 15:20:00,211.15,211.24,211.04,211.17,27570.0,196.2159,196.2995,196.1137,196.2345,27570.0
2021-09-02 15:25:00,211.22,211.25,210.95,211.0,24896.0,196.281,196.3088,196.03,196.0765,24896.0
2021-09-02 15:30:00,211.0,211.04,210.8,211.03,22909.0,196.0765,196.1137,195.8907,196.1044,22909.0
2021-09-02 15:35:00,211.04,211.04,210.66,210.8,36987.0,196.1137,196.1137,195.7606,195.8907,36987.0
2021-09-02 15:40:00,210.76,210.93,210.74,210.88,32232.0,195.8535,196.0115,195.8349,195.965,32232.0
2021-09-02 15:45:00,210.89,210.98,210.67,210.75,35383.0,195.9743,196.0579,195.7699,195.8442,35383.0
2021-09-02 15:50:00,210.79,211.31,210.76,211.29,53824.0,195.8814,196.3646,195.8535,196.346,53824.0
2021-09-02 15:55:00,211.29,211.82,211.28,211.79,115769.0,196.346,196.8385,196.3367,196.8106,115769.0
2021-09-03 09:30:00,211.15,212.53,211.15,212.11,68886.0,196.2159,197.4983,196.2159,197.108,68886.0
2021-09-03 09:35:00,212.06,212.45,211.65,211.7,30447.0,197.0615,197.424,196.6805,196.727,30447.0
2021-09-03 09:40:00,211.65,212.1,211.6,211.98,21647.0,196.6805,197.0987,196.6341,196.9872,21647.0
2021-09-03 09:45:00,212.0,212.61,211.84,212.61,38456.0,197.0058,197.5726,196.8571,197.5726,38456.0
2021-09-03 09:50:00,212.57,212.8,212.45,212.78,25444.0,197.5355,197.7492,197.424,197.7306,25444.0
2021-09-03 09:55:00,212.76,212.78,211.02,211.05,38692.0,197.712,197.7306,196.0951,196.123,38692.0
2021-09-03 10:00:00,211.09,211.12,210.08,210.86,46702.0,196.1601,196.188,195.2216,195.9464,46702.0
2021-09-03 10:05:00,210.84,211.24,210.59,211.21,21037.0,195.9278,196.2995,195.6955,196.2717,21037.0
2021-09-03 10:10:00,211.2,212.2,211.2,212.2,12253.0,196.2624,197.1916,196.2624,197.1916,12253.0
2021-09-03 10:15:00,212.22,212.33,212.02,212.11,11541.0,197.2102,197.3124,197.0244,197.108,11541.0
2021-09-03 10:20:00,212.09,212.15,211.63,211.86,15680.0,197.0894,197.1452,196.662,196.8757,15680.0
2021-09-03 10:25:00,211.8,212.0,211.69,211.95,7667.0,196.8199,197.0058,196.7177,196.9593,7667.0
2021-09-03 10:30:00,211.98,212.0,211.61,211.85,7688.0,196.9872,197.0058,196.6434,196.8664,7688.0
2021-09-03 10:35:00,211.93,212.04,211.82,211.86,8909.0,196.9407,197.043,196.8385,196.8757,8909.0
2021-09-03 10:40:00,211.83,211.9,211.52,211.6,10418.0,196.8478,196.9129,196.5597,196.6341,10418.0
2021-09-03 10:45:00,211.59,211.72,211.41,211.69,8737.0,196.6248,196.7456,196.4575,196.7177,8737.0
2021-09-03 10:50:00,211.69,211.72,211.13,211.33,30111.0,196.7177,196.7456,196.1973,196.3832,30111.0
2021-09-03 10:55:00,211.33,211.46,211.02,211.31,61036.0,196.3832,196.504,196.0951,196.3646,61036.0
2021-09-03 11:00:00,211.31,212.02,211.28,211.98,14840.0,196.3646,197.0244,196.3367,196.9872,14840.0
2021-09-03 11:05:00,211.99,212.23,211.76,212.18,10444.0,196.9965,197.2195,196.7828,197.1731,10444.0
2021-09-03 11:10:00,212.21,212.33,212.14,212.16,18143.0,197.2009,197.3124,197.1359,197.1545,18143.0
2021-09-03 11:15:00,212.25,212.25,211.56,211.72,8014.0,197.2381,197.2381,196.5969,196.7456,8014.0
2021-09-03 11:20:00,211.73,211.73,211.51,211.7,10758.0,196.7549,196.7549,196.5504,196.727,10758.0
2021-09-03 11:25:00,211.71,211.9,211.66,211.71,9412.0,196.7363,196.9129,196.6898,196.7363,9412.0
2021-09-03 11:30:00,211.73,211.73,211.43,211.54,12162.0,196.7549,196.7549,196.4761,196.5783,12162.0
2021-09-03 11:35:00,211.52,211.69,211.34,211.42,11618.0,196.5597,196.7177,196.3925,196.4668,11618.0
2021-09-03 11:40:00,211.41,211.59,211.22,211.51,14553.0,196.4575,196.6248,196.281,196.5504,14553.0
2021-09-03 11:45:00,211.52,211.59,211.39,211.56,7582.0,196.5597,196.6248,196.4389,196.5969,7582.0
2021-09-03 11:50:00,211.53,211.54,211.15,211.15,10557.0,196.569,196.5783,196.2159,196.2159,10557.0
2021-09-03 11:55:00,211.16,211.25,211.11,211.18,12706.0,196.2252,196.3088,196.1787,196.2438,12706.0
2021-09-03 12:00:00,211.12,211.12,210.97,211.0,16184.0,196.188,196.188,196.0486,196.0765,16184.0
2021-09-03 12:05:00,211.04,211.06,210.92,210.94,20938.0,196.1137,196.1323,196.0022,196.0208,20938.0
2021-09-03 12:10:00,210.96,211.36,210.9,211.31,17382.0,196.0393,196.411,195.9836,196.3646,17382.0
2021-09-03 12:15:00,211.28,211.32,211.15,211.27,5808.0,196.3367,196.3739,196.2159,196.3274,5808.0
2021-09-03 12:20:00,211.25,211.49,211.22,211.49,8290.0,196.3088,196.5319,196.281,196.5319,8290.0
2021-09-03 12:25:00,211.49,211.62,211.45,211.5,22860.0,196.5319,196.6527,196.4947,196.5411,22860.0
2021-09-03 12:30:00,211.51,211.53,211.44,211.45,10820.0,196.5504,196.569,196.4854,196.4947,10820.0
2021-09-03 12:35:00,211.45,211.57,211.45,211.5,16016.0,196.4947,196.6062,196.4947,196.5411,16016.0
2021-09-03 12:40:00,211.51,211.7,211.49,211.51,41441.0,196.5504,196.727,196.5319,196.5504,41441.0
2021-09-03 12:45:00,211.51,211.64,211.5,211.59,32634.0,196.5504,196.6712,196.5411,196.6248,32634.0
2021-09-03 12:50:00,211.61,211.62,211.45,211.54,6778.0,196.6434,196.6527,196.4947,196.5783,6778.0
2021-09-03 12:55:00,211.55,211.56,211.49,211.56,4638.0,196.5876,196.5969,196.5319,196.5969,4638.0
2021-09-03 13:00:00,211.55,211.84,211.52,211.7,15447.0,196.5876,196.8571,196.5597,196.727,15447.0
2021-09-03 13:05:00,211.76,211.78,211.68,211.71,12267.0,196.7828,196.8013,196.7084,196.7363,12267.0
2021-09-03 13:10:00,211.7,211.81,211.68,211.77,21445.0,196.727,196.8292,196.7084,196.7921,21445.0
2021-09-03 13:15:00,211.77,211.9,211.73,211.8,18671.0,196.7921,196.9129,196.7549,196.8199,18671.0
2021-09-03 13:20:00,211.8,211.92,211.77,211.8,25682.0,196.8199,196.9314,196.7921,196.8199,25682.0
2021-09-03 13:25:00,211.8,211.92,211.77,211.89,13654.0,196.8199,196.9314,196.7921,196.9036,13654.0
2021-09-03 13:30:00,211.9,211.92,211.87,211.87,8007.0,196.9129,196.9314,196.885,196.885,8007.0
2021-09-03 13:35:00,211.87,211.95,211.84,211.91,10569.0,196.885,196.9593,196.8571,196.9221,10569.0
2021-09-03 13:40:00,211.9,212.03,211.85,211.91,16327.0,196.9129,197.0337,196.8664,196.9221,16327.0
2021-09-03 13:45:00,211.87,211.93,211.8,211.85,15871.0,196.885,196.9407,196.8199,196.8664,15871.0
2021-09-03 13:50:00,211.87,211.89,211.81,211.82,17992.0,196.885,196.9036,196.8292,196.8385,17992.0
2021-09-03 13:55:00,211.84,211.86,211.8,211.81,3919.0,196.8571,196.8757,196.8199,196.8292,3919.0
2021-09-03 14:00:00,211.81,211.85,211.75,211.75,12915.0,196.8292,196.8664,196.7735,196.7735,12915.0
2021-09-03 14:05:00,211.75,211.75,211.66,211.66,5545.0,196.7735,196.7735,196.6898,196.6898,5545.0
2021-09-03 14:10:00,211.67,211.73,211.63,211.64,7957.0,196.6991,196.7549,196.662,196.6712,7957.0
2021-09-03 14:15:00,211.63,211.71,211.59,211.67,7404.0,196.662,196.7363,196.6248,196.6991,7404.0
2021-09-03 14:20:00,211.66,211.7,211.64,211.67,7316.0,196.6898,196.727,196.6712,196.6991,7316.0
2021-09-03 14:25:00,211.67,211.7,211.58,211.58,12335.0,196.6991,196.727,196.6155,196.6155,12335.0
2021-09-03 14:30:00,211.6,211.63,211.35,211.37,17161.0,196.6341,196.662,196.4018,196.4203,17161.0
2021-09-03 14:35:00,211.37,211.43,211.23,211.33,23701.0,196.4203,196.4761,196.2902,196.3832,23701.0
2021-09-03 14:40:00,211.31,211.33,211.08,211.08,30394.0,196.3646,196.3832,196.1509,196.1509,30394.0
2021-09-03 14:45:00,211.08,211.19,211.03,211.14,12680.0,196.1509,196.2531,196.1044,196.2066,12680.0
2021-09-03 14:50:00,211.15,211.38,211.14,211.34,8306.0,196.2159,196.4296,196.2066,196.3925,8306.0
2021-09-03 14:55:00,211.34,211.35,211.13,211.22,18259.0,196.3925,196.4018,196.1973,196.281,18259.0
2021-09-03 15:00:00,211.2,211.47,211.19,211.43,9798.0,196.2624,196.5133,196.2531,196.4761,9798.0
2021-09-03 15:05:00,211.43,211.43,211.16,211.24,12808.0,196.4761,196.4761,196.2252,196.2995,12808.0
2021-09-03 15:10:00,211.24,211.24,211.1,211.15,6179.0,196.2995,196.2995,196.1694,196.2159,6179.0
2021-09-03 15:15:00,211.12,211.12,210.94,211.0,9797.0,196.188,196.188,196.0208,196.0765,9797.0
2021-09-03 15:20:00,210.98,210.98,210.72,210.73,11554.0,196.0579,196.0579,195.8163,195.8256,11554.0
2021-09-03 15:25:00,210.74,210.75,210.54,210.58,9210.0,195.8349,195.8442,195.649,195.6862,9210.0
2021-09-03 15:30:00,210.6,210.63,210.48,210.5,33077.0,195.7048,195.7327,195.5933,195.6119,33077.0
2021-09-03 15:35:00,210.49,210.57,210.25,210.38,29340.0,195.6026,195.6769,195.3796,195.5004,29340.0
2021-09-03 15:40:00,210.37,210.37,210.19,210.2,26005.0,195.4911,195.4911,195.3238,195.3331,26005.0
2021-09-03 15:45:00,210.2,210.25,210.0,210.01,73309.0,195.3331,195.3796,195.1472,195.1565,73309.0
2021-09-03 15:50:00,210.06,210.49,210.06,210.34,40261.0,195.203,195.6026,195.203,195.4632,40261.0
2021-09-03 15:55:00,210.36,210.56,210.25,210.38,86886.0,195.4818,195.6676,195.3796,195.5004,86886.0
2021-09-07 09:30:00,210.04,210.35,208.81,209.25,80931.0,195.1844,195.4725,194.0414,194.4503,80931.0
2021-09-07 09:35:00,209.21,209.26,208.47,208.63,26285.0,194.4131,194.4596,193.7255,193.8741,26285.0
2021-09-07 09:40:00,208.59,208.77,208.14,208.65,22212.0,193.837,194.0042,193.4188,193.8927,22212.0
2021-09-07 09:45:00,208.56,209.15,208.0,209.06,24364.0,193.8091,194.3574,193.2887,194.2737,24364.0
2021-09-07 09:50:00,209.07,209.65,209.07,209.5,24656.0,194.283,194.822,194.283,194.6826,24656.0
2021-09-07 09:55:00,209.45,209.55,208.97,209.0,15942.0,194.6361,194.7291,194.1901,194.218,15942.0
2021-09-07 10:00:00,208.96,209.65,208.79,209.65,15426.0,194.1808,194.822,194.0228,194.822,15426.0
2021-09-07 10:05:00,209.61,209.7,208.86,208.86,14940.0,194.7848,194.8685,194.0879,194.0879,14940.0
2021-09-07 10:10:00,208.85,209.24,208.64,208.92,22720.0,194.0786,194.441,193.8834,194.1436,22720.0
2021-09-07 10:15:00,208.92,209.29,208.88,209.04,37097.0,194.1436,194.4875,194.1065,194.2551,37097.0
2021-09-07 10:20:00,209.0,209.29,208.94,209.07,34574.0,194.218,194.4875,194.1622,194.283,34574.0
2021-09-07 10:25:00,209.04,209.5,208.85,208.91,25626.0,194.2551,194.6826,194.0786,194.1343,25626.0
2021-09-07 10:30:00,208.89,208.9,208.08,208.18,51724.0,194.1157,194.125,193.363,193.456,51724.0
2021-09-07 10:35:00,208.18,208.7,208.15,208.34,16832.0,193.456,193.9392,193.4281,193.6046,16832.0
2021-09-07 10:40:00,208.38,208.45,208.23,208.45,18229.0,193.6418,193.7069,193.5024,193.7069,18229.0
2021-09-07 10:45:00,208.4,208.43,208.14,208.38,16723.0,193.6604,193.6883,193.4188,193.6418,16723.0
2021-09-07 10:50:00,208.36,208.39,208.13,208.27,11734.0,193.6232,193.6511,193.4095,193.5396,11734.0
2021-09-07 10:55:00,208.26,208.63,208.12,208.56,14210.0,193.5303,193.8741,193.4002,193.8091,14210.0
2021-09-07 11:00:00,208.53,208.6,208.07,208.17,15448.0,193.7812,193.8463,193.3537,193.4467,15448.0
2021-09-07 11:05:00,208.21,208.3,208.07,208.17,8373.0,193.4838,193.5675,193.3537,193.4467,8373.0
2021-09-07 11:10:00,208.12,208.45,207.98,208.37,23475.0,193.4002,193.7069,193.2701,193.6325,23475.0
2021-09-07 11:15:00,208.35,208.35,207.97,208.02,20360.0,193.6139,193.6139,193.2608,193.3073,20360.0
2021-09-07 11:20:00,208.05,208.18,207.84,208.18,17892.0,193.3352,193.456,193.14,193.456,17892.0
2021-09-07 11:25:00,208.17,208.29,208.06,208.13,30563.0,193.4467,193.5582,193.3444,193.4095,30563.0
2021-09-07 11:30:00,208.17,208.77,208.16,208.77,48903.0,193.4467,194.0042,193.4374,194.0042,48903.0
2021-09-07 11:35:00,208.84,208.84,208.46,208.65,15579.0,194.0693,194.0693,193.7162,193.8927,15579.0
2021-09-07 11:40:00,208.62,208.63,208.38,208.46,7557.0,193.8648,193.8741,193.6418,193.7162,7557.0
2021-09-07 11:45:00,208.45,208.6,208.32,208.44,10218.0,193.7069,193.8463,193.5861,193.6976,10218.0
2021-09-07 11:50:00,208.43,208.44,208.01,208.03,13819.0,193.6883,193.6976,193.298,193.3166,13819.0
2021-09-07 11:55:00,208.0,208.25,207.9,208.17,11809.0,193.2887,193.521,193.1958,193.4467,11809.0
2021-09-07 12:00:00,208.13,208.36,208.12,208.34,6033.0,193.4095,193.6232,193.4002,193.6046,6033.0
2021-09-07 12:05:00,208.37,208.65,208.36,208.61,10227.0,193.6325,193.8927,193.6232,193.8555,10227.0
2021-09-07 12:10:00,208.59,208.63,208.23,208.28,12750.0,193.837,193.8741,193.5024,193.5489,12750.0
2021-09-07 12:15:00,208.26,208.36,208.12,208.33,8223.0,193.5303,193.6232,193.4002,193.5954,8223.0
2021-09-07 12:20:00,208.3,208.3,208.1,208.17,9499.0,193.5675,193.5675,193.3816,193.4467,9499.0
2021-09-07 12:25:00,208.13,208.26,208.13,208.25,7723.0,193.4095,193.5303,193.4095,193.521,7723.0
2021-09-07 12:30:00,208.2,208.45,208.2,208.37,9967.0,193.4745,193.7069,193.4745,193.6325,9967.0
2021-09-07 12:35:00,208.39,208.55,208.39,208.4,8018.0,193.6511,193.7998,193.6511,193.6604,8018.0
2021-09-07 12:40:00,208.42,208.81,208.42,208.81,11737.0,193.679,194.0414,193.679,194.0414,11737.0
2021-09-07 12:45:00,208.82,209.15,208.82,209.09,12424.0,194.0507,194.3574,194.0507,194.3016,12424.0
2021-09-07 12:50:00,209.08,209.31,209.07,209.29,14669.0,194.2923,194.506,194.283,194.4875,14669.0
2021-09-07 12:55:00,209.3,209.57,209.29,209.52,14966.0,194.4967,194.7477,194.4875,194.7012,14966.0
2021-09-07 13:00:00,209.53,209.68,209.47,209.49,17730.0,194.7105,194.8499,194.6547,194.6733,17730.0
2021-09-07 13:05:00,209.51,209.64,209.44,209.52,22070.0,194.6919,194.8127,194.6268,194.7012,22070.0
2021-09-07 13:10:00,209.57,209.61,209.48,209.61,26174.0,194.7477,194.7848,194.664,194.7848,26174.0
2021-09-07 13:15:00,209.61,209.78,209.57,209.59,16146.0,194.7848,194.9428,194.7477,194.7662,16146.0
2021-09-07 13:20:00,209.56,209.71,209.54,209.57,8511.0,194.7384,194.8777,194.7198,194.7477,8511.0
2021-09-07 13:25:00,209.56,209.62,209.34,209.36,7361.0,194.7384,194.7941,194.5339,194.5525,7361.0
2021-09-07 13:30:00,209.41,209.6,209.3,209.38,5425.0,194.599,194.7755,194.4967,194.5711,5425.0
2021-09-07 13:35:00,209.42,209.42,209.18,209.28,8244.0,194.6083,194.6083,194.3852,194.4782,8244.0
2021-09-07 13:40:00,209.26,209.36,209.21,209.26,6609.0,194.4596,194.5525,194.4131,194.4596,6609.0
2021-09-07 13:45:00,209.29,209.31,209.2,209.22,8558.0,194.4875,194.506,194.4038,194.4224,8558.0
2021-09-07 13:50:00,209.21,209.44,209.14,209.44,16755.0,194.4131,194.6268,194.3481,194.6268,16755.0
2021-09-07 13:55:00,209.48,209.53,209.39,209.39,10591.0,194.664,194.7105,194.5804,194.5804,10591.0
2021-09-07 14:00:00,209.36,209.47,209.26,209.44,8579.0,194.5525,194.6547,194.4596,194.6268,8579.0
2021-09-07 14:05:00,209.42,209.43,209.11,209.28,14461.0,194.6083,194.6176,194.3202,194.4782,14461.0
2021-09-07 14:10:00,209.32,209.36,209.2,209.29,7337.0,194.5153,194.5525,194.4038,194.4875,7337.0
2021-09-07 14:15:00,209.29,209.3,208.7,208.71,26588.0,194.4875,194.4967,193.9392,193.9485,26588.0
2021-09-07 14:20:00,208.71,208.85,208.58,208.77,13289.0,193.9485,194.0786,193.8277,194.0042,13289.0
2021-09-07 14:25:00,208.76,208.95,208.74,208.84,20329.0,193.9949,194.1715,193.9764,194.0693,20329.0
2021-09-07 14:30:00,208.86,209.0,208.8,208.98,11011.0,194.0879,194.218,194.0321,194.1994,11011.0
2021-09-07 14:35:00,209.04,209.16,208.96,209.1,7419.0,194.2551,194.3666,194.1808,194.3109,7419.0
2021-09-07 14:40:00,209.1,209.11,208.98,209.0,13546.0,194.3109,194.3202,194.1994,194.218,13546.0
2021-09-07 14:45:00,209.04,209.06,208.91,208.98,10692.0,194.2551,194.2737,194.1343,194.1994,10692.0
2021-09-07 14:50:00,209.0,209.0,208.88,208.91,10609.0,194.218,194.218,194.1065,194.1343,10609.0
2021-09-07 14:55:00,208.92,209.02,208.9,208.92,5670.0,194.1436,194.2366,194.125,194.1436,5670.0
2021-09-07 15:00:00,208.91,208.99,208.9,208.99,11970.0,194.1343,194.2087,194.125,194.2087,11970.0
2021-09-07 15:05:00,208.96,209.01,208.83,208.93,5680.0,194.1808,194.2273,194.06,194.1529,5680.0
2021-09-07 15:10:00,208.93,208.93,208.64,208.64,11699.0,194.1529,194.1529,193.8834,193.8834,11699.0
2021-09-07 15:15:00,208.62,208.73,208.57,208.57,9208.0,193.8648,193.9671,193.8184,193.8184,9208.0
2021-09-07 15:20:00,208.58,208.66,208.55,208.63,10663.0,193.8277,193.902,193.7998,193.8741,10663.0
2021-09-07 15:25:00,208.61,208.66,208.57,208.6,8926.0,193.8555,193.902,193.8184,193.8463,8926.0
2021-09-07 15:30:00,208.59,208.61,208.43,208.52,27678.0,193.837,193.8555,193.6883,193.7719,27678.0
2021-09-07 15:35:00,208.52,208.52,208.3,208.34,28655.0,193.7719,193.7719,193.5675,193.6046,28655.0
2021-09-07 15:40:00,208.33,208.33,208.01,208.02,33756.0,193.5954,193.5954,193.298,193.3073,33756.0
2021-09-07 15:45:00,208.01,208.25,208.0,208.21,40498.0,193.298,193.521,193.2887,193.4838,40498.0
2021-09-07 15:50:00,208.21,208.37,208.16,208.25,45860.0,193.4838,193.6325,193.4374,193.521,45860.0
2021-09-07 15:55:00,208.23,208.53,208.2,208.24,144244.0,193.5024,193.7812,193.4745,193.5117,144244.0
2021-09-08 09:30:00,207.12,207.34,206.25,207.29,112383.0,192.4709,192.6754,191.6625,192.6289,112383.0
2021-09-08 09:35:00,207.26,208.13,207.24,207.8,33535.0,192.601,193.4095,192.5824,193.1028,33535.0
2021-09-08 09:40:00,207.91,208.02,207.19,207.41,28324.0,193.2051,193.3073,192.536,192.7404,28324.0
2021-09-08 09:45:00,207.41,207.87,206.93,206.96,27633.0,192.7404,193.1679,192.2944,192.3222,27633.0
2021-09-08 09:50:00,206.95,207.08,206.75,206.98,42843.0,192.313,192.4338,192.1271,192.3408,42843.0
2021-09-08 09:55:00,207.03,207.7,206.94,207.1,17417.0,192.3873,193.0099,192.3037,192.4523,17417.0
2021-09-08 10:00:00,207.12,207.74,206.99,207.1,14909.0,192.4709,193.0471,192.3501,192.4523,14909.0
2021-09-08 10:05:00,207.13,207.29,206.82,207.26,16881.0,192.4802,192.6289,192.1922,192.601,16881.0
2021-09-08 10:10:00,207.26,207.27,206.9,207.01,12057.0,192.601,192.6103,192.2665,192.3687,12057.0
2021-09-08 10:15:00,207.05,207.05,206.5,206.78,31602.0,192.4059,192.4059,191.8948,192.155,31602.0
2021-09-08 10:20:00,206.64,206.65,206.35,206.48,16921.0,192.0249,192.0342,191.7554,191.8762,16921.0
2021-09-08 10:25:00,206.51,206.51,205.85,205.92,38497.0,191.9041,191.9041,191.2908,191.3558,38497.0
2021-09-08 10:30:00,205.94,206.17,205.71,205.95,21378.0,191.3744,191.5881,191.1607,191.3837,21378.0
2021-09-08 10:35:00,205.92,206.01,205.25,205.4,34991.0,191.3558,191.4394,190.7332,190.8726,34991.0
2021-09-08 10:40:00,205.37,205.38,204.98,205.16,55781.0,190.8447,190.854,190.4823,190.6496,55781.0
2021-09-08 10:45:00,205.17,205.54,205.05,205.35,84168.0,190.6589,191.0027,190.5473,190.8261,84168.0
2021-09-08 10:50:00,205.3,205.42,204.9,204.9,34595.0,190.7797,190.8912,190.4079,190.4079,34595.0
2021-09-08 10:55:00,204.81,205.44,204.77,205.29,59771.0,190.3243,190.9098,190.2871,190.7704,59771.0
2021-09-08 11:00:00,205.28,205.7,205.01,205.08,14308.0,190.7611,191.1514,190.5102,190.5752,14308.0
2021-09-08 11:05:00,205.25,205.36,204.91,205.22,18120.0,190.7332,190.8354,190.4172,190.7053,18120.0
2021-09-08 11:10:00,205.24,205.73,205.19,205.71,18401.0,190.7239,191.1792,190.6774,191.1607,18401.0
2021-09-08 11:15:00,205.72,205.84,205.44,205.56,16611.0,191.17,191.2815,190.9098,191.0213,16611.0
2021-09-08 11:20:00,205.62,205.78,205.47,205.77,15664.0,191.077,191.2257,190.9376,191.2164,15664.0
2021-09-08 11:25:00,205.77,205.79,205.31,205.31,10135.0,191.2164,191.235,190.789,190.789,10135.0
2021-09-08 11:30:00,205.28,205.46,205.16,205.44,13524.0,190.7611,190.9283,190.6496,190.9098,13524.0
2021-09-08 11:35:00,205.46,205.59,205.37,205.53,12182.0,190.9283,191.0491,190.8447,190.9934,12182.0
2021-09-08 11:40:00,205.49,205.65,205.29,205.29,10036.0,190.9562,191.1049,190.7704,190.7704,10036.0
2021-09-08 11:45:00,205.31,205.53,205.17,205.19,9704.0,190.789,190.9934,190.6589,190.6774,9704.0
2021-09-08 11:50:00,205.25,205.32,205.12,205.19,10834.0,190.7332,190.7982,190.6124,190.6774,10834.0
2021-09-08 11:55:00,205.2,205.33,205.1,205.13,11856.0,190.6867,190.8075,190.5938,190.6217,11856.0
2021-09-08 12:00:00,205.12,205.74,205.04,205.62,14983.0,190.6124,191.1885,190.538,191.077,14983.0
2021-09-08 12:05:00,205.67,205.97,205.67,205.94,23006.0,191.1235,191.4023,191.1235,191.3744,23006.0
2021-09-08 12:10:00,205.86,206.24,205.82,206.18,10420.0,191.3001,191.6532,191.2629,191.5974,10420.0
2021-09-08 12:15:00,206.23,206.43,206.16,206.43,17244.0,191.6439,191.8297,191.5788,191.8297,17244.0
2021-09-08 12:20:00,206.42,206.7,206.32,206.64,11103.0,191.8204,192.0806,191.7275,192.0249,11103.0
2021-09-08 12:25:00,206.65,206.67,206.46,206.54,11692.0,192.0342,192.0528,191.8576,191.932,11692.0
2021-09-08 12:30:00,206.47,206.49,206.38,206.45,15942.0,191.8669,191.8855,191.7833,191.8483,15942.0
2021-09-08 12:35:00,206.41,206.57,206.41,206.52,5760.0,191.8111,191.9598,191.8111,191.9134,5760.0
2021-09-08 12:40:00,206.52,206.58,206.12,206.13,8411.0,191.9134,191.9691,191.5417,191.551,8411.0
2021-09-08 12:45:00,206.12,206.32,206.0,206.27,9976.0,191.5417,191.7275,191.4301,191.6811,9976.0
2021-09-08 12:50:00,206.29,206.5,206.29,206.39,5631.0,191.6996,191.8948,191.6996,191.7926,5631.0
2021-09-08 12:55:00,206.43,206.44,206.2,206.28,6360.0,191.8297,191.839,191.616,191.6903,6360.0
2021-09-08 13:00:00,206.29,206.38,206.23,206.36,5094.0,191.6996,191.7833,191.6439,191.7647,5094.0
2021-09-08 13:05:00,206.36,206.44,206.15,206.16,8422.0,191.7647,191.839,191.5695,191.5788,8422.0
2021-09-08 13:10:00,206.2,206.24,206.08,206.13,14033.0,191.616,191.6532,191.5045,191.551,14033.0
2021-09-08 13:15:00,206.18,206.4,206.14,206.37,10121.0,191.5974,191.8019,191.5602,191.774,10121.0
2021-09-08 13:20:00,206.39,206.39,206.26,206.31,5829.0,191.7926,191.7926,191.6718,191.7182,5829.0
2021-09-08 13:25:00,206.33,206.34,206.26,206.3,4812.0,191.7368,191.7461,191.6718,191.7089,4812.0
2021-09-08 13:30:00,206.29,206.41,206.17,206.17,6723.0,191.6996,191.8111,191.5881,191.5881,6723.0
2021-09-08 13:35:00,206.18,206.34,206.17,206.21,13455.0,191.5974,191.7461,191.5881,191.6253,13455.0
2021-09-08 13:40:00,206.25,206.4,206.25,206.3,11451.0,191.6625,191.8019,191.6625,191.7089,11451.0
2021-09-08 13:45:00,206.28,206.45,206.28,206.33,7690.0,191.6903,191.8483,191.6903,191.7368,7690.0
2021-09-08 13:50:00,206.36,206.41,206.26,206.33,7418.0,191.7647,191.8111,191.6718,191.7368,7418.0
2021-09-08 13:55:00,206.32,206.44,206.26,206.42,11524.0,191.7275,191.839,191.6718,191.8204,11524.0
2021-09-08 14:00:00,206.4,206.84,206.4,206.7,14286.0,191.8019,192.2107,191.8019,192.0806,14286.0
2021-09-08 14:05:00,206.73,206.79,206.64,206.68,13595.0,192.1085,192.1643,192.0249,192.0621,13595.0
2021-09-08 14:10:00,206.71,206.78,206.64,206.72,18326.0,192.0899,192.155,192.0249,192.0992,18326.0
2021-09-08 14:15:00,206.74,206.79,206.46,206.51,13611.0,192.1178,192.1643,191.8576,191.9041,13611.0
2021-09-08 14:20:00,206.55,206.55,206.33,206.33,11027.0,191.9412,191.9412,191.7368,191.7368,11027.0
2021-09-08 14:25:00,206.34,206.42,206.27,206.42,14619.0,191.7461,191.8204,191.6811,191.8204,14619.0
2021-09-08 14:30:00,206.44,206.62,206.4,206.59,12131.0,191.839,192.0063,191.8019,191.9784,12131.0
2021-09-08 14:35:00,206.61,206.72,206.6,206.6,11140.0,191.997,192.0992,191.9877,191.9877,11140.0
2021-09-08 14:40:00,206.63,206.8,206.54,206.77,9583.0,192.0156,192.1736,191.932,192.1457,9583.0
2021-09-08 14:45:00,206.8,206.82,206.67,206.72,11863.0,192.1736,192.1922,192.0528,192.0992,11863.0
2021-09-08 14:50:00,206.75,206.75,206.65,206.69,6871.0,192.1271,192.1271,192.0342,192.0713,6871.0
2021-09-08 14:55:00,206.7,206.81,206.69,206.72,9107.0,192.0806,192.1829,192.0713,192.0992,9107.0
2021-09-08 15:00:00,206.72,206.77,206.56,206.74,7698.0,192.0992,192.1457,191.9505,192.1178,7698.0
2021-09-08 15:05:00,206.71,206.85,206.63,206.81,7689.0,192.0899,192.22,192.0156,192.1829,7689.0
2021-09-08 15:10:00,206.82,206.83,206.67,206.78,9199.0,192.1922,192.2014,192.0528,192.155,9199.0
2021-09-08 15:15:00,206.76,206.83,206.66,206.67,12067.0,192.1364,192.2014,192.0435,192.0528,12067.0
2021-09-08 15:20:00,206.7,206.81,206.66,206.71,9295.0,192.0806,192.1829,192.0435,192.0899,9295.0
2021-09-08 15:25:00,206.72,206.76,206.63,206.64,9561.0,192.0992,192.1364,192.0156,192.0249,9561.0
2021-09-08 15:30:00,206.61,206.73,206.57,206.69,21741.0,191.997,192.1085,191.9598,192.0713,21741.0
2021-09-08 15:35:00,206.67,206.74,206.57,206.63,19727.0,192.0528,192.1178,191.9598,192.0156,19727.0
2021-09-08 15:40:00,206.61,206.78,206.56,206.78,19121.0,191.997,192.155,191.9505,192.155,19121.0
2021-09-08 15:45:00,206.77,206.78,206.58,206.67,36308.0,192.1457,192.155,191.9691,192.0528,36308.0
2021-09-08 15:50:00,206.68,206.72,206.48,206.55,61827.0,192.0621,192.0992,191.8762,191.9412,61827.0
2021-09-08 15:55:00,206.53,206.84,206.51,206.77,144968.0,191.9227,192.2107,191.9041,192.1457,144968.0
2021-09-09 09:30:00,206.5,207.5,206.04,207.34,52512.0,191.8948,192.8241,191.4673,192.6754,52512.0
2021-09-09 09:35:00,207.42,207.75,207.28,207.5,18587.0,192.7497,193.0564,192.6196,192.8241,18587.0
2021-09-09 09:40:00,207.42,207.76,207.33,207.42,26444.0,192.7497,193.0657,192.6661,192.7497,26444.0
2021-09-09 09:45:00,207.31,207.33,206.84,207.11,18914.0,192.6475,192.6661,192.2107,192.4616,18914.0
2021-09-09 09:50:00,207.1,207.43,206.99,207.3,9302.0,192.4523,192.759,192.3501,192.6382,9302.0
2021-09-09 09:55:00,207.38,207.62,207.22,207.45,13187.0,192.7125,192.9356,192.5639,192.7776,13187.0
2021-09-09 10:00:00,207.46,207.67,207.31,207.62,9700.0,192.7869,192.982,192.6475,192.9356,9700.0
2021-09-09 10:05:00,207.57,207.95,207.52,207.67,25623.0,192.8891,193.2422,192.8426,192.982,25623.0
2021-09-09 10:10:00,207.63,208.15,207.62,208.08,16126.0,192.9449,193.4281,192.9356,193.363,16126.0
2021-09-09 10:15:00,208.03,208.08,207.64,207.66,29992.0,193.3166,193.363,192.9542,192.9727,29992.0
2021-09-09 10:20:00,207.61,208.03,207.6,207.9,20193.0,192.9263,193.3166,192.917,193.1958,20193.0
2021-09-09 10:25:00,208.0,208.0,207.53,207.53,9625.0,193.2887,193.2887,192.8519,192.8519,9625.0
2021-09-09 10:30:00,207.57,207.69,207.31,207.5,26715.0,192.8891,193.0006,192.6475,192.8241,26715.0
2021-09-09 10:35:00,207.5,207.63,207.34,207.39,22106.0,192.8241,192.9449,192.6754,192.7218,22106.0
2021-09-09 10:40:00,207.38,207.41,206.85,207.13,23362.0,192.7125,192.7404,192.22,192.4802,23362.0
2021-09-09 10:45:00,207.21,207.24,206.53,206.54,15063.0,192.5546,192.5824,191.9227,191.932,15063.0
2021-09-09 10:50:00,206.56,206.79,206.53,206.53,16542.0,191.9505,192.1643,191.9227,191.9227,16542.0
2021-09-09 10:55:00,206.63,206.87,206.57,206.58,13423.0,192.0156,192.2386,191.9598,191.9691,13423.0
2021-09-09 11:00:00,206.57,206.61,206.27,206.46,15833.0,191.9598,191.997,191.6811,191.8576,15833.0
2021-09-09 11:05:00,206.43,206.48,206.08,206.19,51115.0,191.8297,191.8762,191.5045,191.6067,51115.0
2021-09-09 11:10:00,206.18,206.66,206.14,206.48,37528.0,191.5974,192.0435,191.5602,191.8762,37528.0
2021-09-09 11:15:00,206.51,206.56,205.84,205.84,19358.0,191.9041,191.9505,191.2815,191.2815,19358.0
2021-09-09 11:20:00,205.84,205.89,205.68,205.86,18877.0,191.2815,191.3279,191.1328,191.3001,18877.0
2021-09-09 11:25:00,205.82,205.82,205.49,205.53,26479.0,191.2629,191.2629,190.9562,190.9934,26479.0
2021-09-09 11:30:00,205.62,205.81,205.46,205.81,14619.0,191.077,191.2536,190.9283,191.2536,14619.0
2021-09-09 11:35:00,205.73,206.04,205.68,205.97,21004.0,191.1792,191.4673,191.1328,191.4023,21004.0
2021-09-09 11:40:00,206.06,206.32,206.03,206.28,11011.0,191.4859,191.7275,191.458,191.6903,11011.0
2021-09-09 11:45:00,206.28,206.31,206.09,206.19,9904.0,191.6903,191.7182,191.5138,191.6067,9904.0
2021-09-09 11:50:00,206.27,206.27,206.03,206.06,7843.0,191.6811,191.6811,191.458,191.4859,7843.0
2021-09-09 11:55:00,206.05,206.37,206.04,206.37,15399.0,191.4766,191.774,191.4673,191.774,15399.0
2021-09-09 12:00:00,206.32,206.43,205.95,205.96,6689.0,191.7275,191.8297,191.3837,191.393,6689.0
2021-09-09 12:05:00,205.99,206.05,205.85,205.96,9468.0,191.4209,191.4766,191.2908,191.393,9468.0
2021-09-09 12:10:00,206.0,206.0,205.78,205.83,8050.0,191.4301,191.4301,191.2257,191.2722,8050.0
2021-09-09 12:15:00,205.79,205.8,205.27,205.52,30674.0,191.235,191.2443,190.7518,190.9841,30674.0
2021-09-09 12:20:00,205.51,205.87,205.49,205.83,30577.0,190.9748,191.3093,190.9562,191.2722,30577.0
2021-09-09 12:25:00,205.9,206.09,205.84,205.95,12887.0,191.3372,191.5138,191.2815,191.3837,12887.0
2021-09-09 12:30:00,205.94,206.11,205.82,206.07,10912.0,191.3744,191.5324,191.2629,191.4952,10912.0
2021-09-09 12:35:00,206.16,206.22,206.0,206.07,6943.0,191.5788,191.6346,191.4301,191.4952,6943.0
2021-09-09 12:40:00,206.01,206.17,205.9,206.17,7858.0,191.4394,191.5881,191.3372,191.5881,7858.0
2021-09-09 12:45:00,206.15,206.15,205.93,206.08,12664.0,191.5695,191.5695,191.3651,191.5045,12664.0
2021-09-09 12:50:00,206.11,206.11,205.96,206.0,10704.0,191.5324,191.5324,191.393,191.4301,10704.0
2021-09-09 12:55:00,205.98,206.12,205.95,206.05,10749.0,191.4116,191.5417,191.3837,191.4766,10749.0
2021-09-09 13:00:00,206.07,206.14,205.82,205.89,16721.0,191.4952,191.5602,191.2629,191.3279,16721.0
2021-09-09 13:05:00,205.84,206.12,205.83,206.07,9804.0,191.2815,191.5417,191.2722,191.4952,9804.0
2021-09-09 13:10:00,206.06,206.1,205.92,206.08,8691.0,191.4859,191.5231,191.3558,191.5045,8691.0
2021-09-09 13:15:00,206.07,206.09,205.85,205.87,8519.0,191.4952,191.5138,191.2908,191.3093,8519.0
2021-09-09 13:20:00,205.87,205.87,205.32,205.43,31942.0,191.3093,191.3093,190.7982,190.9005,31942.0
2021-09-09 13:25:00,205.49,205.54,205.3,205.5,19582.0,190.9562,191.0027,190.7797,190.9655,19582.0
2021-09-09 13:30:00,205.39,205.4,205.0,205.06,39394.0,190.8633,190.8726,190.5009,190.5566,39394.0
2021-09-09 13:35:00,205.0,205.12,204.89,204.92,19871.0,190.5009,190.6124,190.3987,190.4265,19871.0
2021-09-09 13:40:00,204.92,205.21,204.92,205.07,11128.0,190.4265,190.696,190.4265,190.5659,11128.0
2021-09-09 13:45:00,205.1,205.4,205.06,205.39,8891.0,190.5938,190.8726,190.5566,190.8633,8891.0
2021-09-09 13:50:00,205.41,205.52,205.28,205.38,24487.0,190.8819,190.9841,190.7611,190.854,24487.0
2021-09-09 13:55:00,205.37,205.52,205.3,205.33,9065.0,190.8447,190.9841,190.7797,190.8075,9065.0
2021-09-09 14:00:00,205.3,205.45,204.99,205.0,13025.0,190.7797,190.919,190.4916,190.5009,13025.0
2021-09-09 14:05:00,205.01,205.38,205.01,205.17,24925.0,190.5102,190.854,190.5102,190.6589,24925.0
2021-09-09 14:10:00,205.17,205.39,205.08,205.23,93812.0,190.6589,190.8633,190.5752,190.7146,93812.0
2021-09-09 14:15:00,205.29,205.32,205.23,205.26,14070.0,190.7704,190.7982,190.7146,190.7425,14070.0
2021-09-09 14:20:00,205.25,205.28,205.06,205.17,34846.0,190.7332,190.7611,190.5566,190.6589,34846.0
2021-09-09 14:25:00,205.21,205.26,205.09,205.12,10989.0,190.696,190.7425,190.5845,190.6124,10989.0
2021-09-09 14:30:00,205.08,205.22,205.07,205.17,13144.0,190.5752,190.7053,190.5659,190.6589,13144.0
2021-09-09 14:35:00,205.19,205.33,205.12,205.14,35719.0,190.6774,190.8075,190.6124,190.631,35719.0
2021-09-09 14:40:00,205.15,205.17,204.96,205.02,17188.0,190.6403,190.6589,190.4637,190.5195,17188.0
2021-09-09 14:45:00,205.07,205.55,205.06,205.51,19750.0,190.5659,191.012,190.5566,190.9748,19750.0
2021-09-09 14:50:00,205.52,205.75,205.5,205.56,11437.0,190.9841,191.1978,190.9655,191.0213,11437.0
2021-09-09 14:55:00,205.62,205.65,205.42,205.5,11641.0,191.077,191.1049,190.8912,190.9655,11641.0
2021-09-09 15:00:00,205.5,205.68,205.48,205.67,10260.0,190.9655,191.1328,190.9469,191.1235,10260.0
2021-09-09 15:05:00,205.64,205.79,205.53,205.57,11304.0,191.0956,191.235,190.9934,191.0306,11304.0
2021-09-09 15:10:00,205.59,205.65,205.46,205.53,13923.0,191.0491,191.1049,190.9283,190.9934,13923.0
2021-09-09 15:15:00,205.51,205.57,205.45,205.47,10838.0,190.9748,191.0306,190.919,190.9376,10838.0
2021-09-09 15:20:00,205.47,205.65,205.47,205.63,10303.0,190.9376,191.1049,190.9376,191.0863,10303.0
2021-09-09 15:25:00,205.61,205.77,205.57,205.7,14258.0,191.0677,191.2164,191.0306,191.1514,14258.0
2021-09-09 15:30:00,205.66,205.96,205.51,205.87,22459.0,191.1142,191.393,190.9748,191.3093,22459.0
2021-09-09 15:35:00,205.87,206.22,205.84,206.15,33424.0,191.3093,191.6346,191.2815,191.5695,33424.0
2021-09-09 15:40:00,206.13,206.23,205.98,206.0,58460.0,191.551,191.6439,191.4116,191.4301,58460.0
2021-09-09 15:45:00,205.99,206.09,205.73,205.86,53480.0,191.4209,191.5138,191.1792,191.3001,53480.0
2021-09-09 15:50:00,205.81,205.87,205.45,205.45,45536.0,191.2536,191.3093,190.919,190.919,45536.0
2021-09-09 15:55:00,205.45,205.57,205.23,205.42,211434.0,190.919,191.0306,190.7146,190.8912,211434.0
2021-09-10 09:30:00,207.1,207.8,206.54,207.8,81213.0,192.4523,193.1028,191.932,193.1028,81213.0
2021-09-10 09:35:00,207.73,207.88,206.5,206.78,27889.0,193.0378,193.1772,191.8948,192.155,27889.0
2021-09-10 09:40:00,206.57,207.15,206.37,206.5,30771.0,191.9598,192.4988,191.774,191.8948,30771.0
2021-09-10 09:45:00,206.5,207.16,206.48,206.75,16559.0,191.8948,192.5081,191.8762,192.1271,16559.0
2021-09-10 09:50:00,206.75,206.78,206.41,206.44,17483.0,192.1271,192.155,191.8111,191.839,17483.0
2021-09-10 09:55:00,206.49,206.76,206.14,206.24,15731.0,191.8855,192.1364,191.5602,191.6532,15731.0
2021-09-10 10:00:00,206.2,206.39,206.0,206.0,15703.0,191.616,191.7926,191.4301,191.4301,15703.0
2021-09-10 10:05:00,205.88,206.31,205.88,206.27,8636.0,191.3186,191.7182,191.3186,191.6811,8636.0
2021-09-10 10:10:00,206.17,206.29,206.0,206.25,5789.0,191.5881,191.6996,191.4301,191.6625,5789.0
2021-09-10 10:15:00,206.22,206.5,206.15,206.33,7797.0,191.6346,191.8948,191.5695,191.7368,7797.0
2021-09-10 10:20:00,206.35,206.43,206.01,206.1,16001.0,191.7554,191.8297,191.4394,191.5231,16001.0
2021-09-10 10:25:00,206.08,206.57,206.06,206.3,14460.0,191.5045,191.9598,191.4859,191.7089,14460.0
2021-09-10 10:30:00,206.3,206.3,205.53,206.11,18663.0,191.7089,191.7089,190.9934,191.5324,18663.0
2021-09-10 10:35:00,206.0,206.3,206.0,206.17,9065.0,191.4301,191.7089,191.4301,191.5881,9065.0
2021-09-10 10:40:00,206.18,206.44,205.98,206.06,12762.0,191.5974,191.839,191.4116,191.4859,12762.0
2021-09-10 10:45:00,206.07,206.33,205.73,206.21,16378.0,191.4952,191.7368,191.1792,191.6253,16378.0
2021-09-10 10:50:00,206.18,206.67,206.16,206.45,22597.0,191.5974,192.0528,191.5788,191.8483,22597.0
2021-09-10 10:55:00,206.09,206.57,205.86,206.34,24173.0,191.5138,191.9598,191.3001,191.7461,24173.0
2021-09-10 11:00:00,206.27,206.5,206.14,206.5,24181.0,191.6811,191.8948,191.5602,191.8948,24181.0
2021-09-10 11:05:00,206.45,206.52,206.11,206.36,8500.0,191.8483,191.9134,191.5324,191.7647,8500.0
2021-09-10 11:10:00,206.31,206.31,206.05,206.09,7201.0,191.7182,191.7182,191.4766,191.5138,7201.0
2021-09-10 11:15:00,206.07,206.26,205.94,206.06,30329.0,191.4952,191.6718,191.3744,191.4859,30329.0
2021-09-10 11:20:00,206.05,206.39,205.88,206.39,12869.0,191.4766,191.7926,191.3186,191.7926,12869.0
2021-09-10 11:25:00,206.36,206.6,206.24,206.58,18344.0,191.7647,191.9877,191.6532,191.9691,18344.0
2021-09-10 11:30:00,206.56,206.75,206.43,206.72,55848.0,191.9505,192.1271,191.8297,192.0992,55848.0
2021-09-10 11:35:00,206.76,206.81,206.45,206.72,25912.0,192.1364,192.1829,191.8483,192.0992,25912.0
2021-09-10 11:40:00,206.76,206.78,206.55,206.72,10465.0,192.1364,192.155,191.9412,192.0992,10465.0
2021-09-10 11:45:00,206.74,206.8,206.41,206.41,16835.0,192.1178,192.1736,191.8111,191.8111,16835.0
2021-09-10 11:50:00,206.41,206.48,206.31,206.4,6173.0,191.8111,191.8762,191.7182,191.8019,6173.0
2021-09-10 11:55:00,206.42,206.75,206.41,206.75,5747.0,191.8204,192.1271,191.8111,192.1271,5747.0
2021-09-10 12:00:00,206.75,206.75,206.38,206.58,6788.0,192.1271,192.1271,191.7833,191.9691,6788.0
2021-09-10 12:05:00,206.51,206.73,206.5,206.7,5310.0,191.9041,192.1085,191.8948,192.0806,5310.0
2021-09-10 12:10:00,206.72,206.96,206.71,206.91,20121.0,192.0992,192.3222,192.0899,192.2758,20121.0
2021-09-10 12:15:00,206.91,207.26,206.91,207.06,21243.0,192.2758,192.601,192.2758,192.4152,21243.0
2021-09-10 12:20:00,207.05,207.25,206.98,207.19,30312.0,192.4059,192.5917,192.3408,192.536,30312.0
2021-09-10 12:25:00,207.18,207.43,206.98,207.36,20756.0,192.5267,192.759,192.3408,192.694,20756.0
2021-09-10 12:30:00,207.36,207.4,207.2,207.22,18475.0,192.694,192.7311,192.5453,192.5639,18475.0
2021-09-10 12:35:00,207.23,207.52,207.23,207.37,10700.0,192.5732,192.8426,192.5732,192.7033,10700.0
2021-09-10 12:40:00,207.36,207.47,207.23,207.41,8559.0,192.694,192.7962,192.5732,192.7404,8559.0
2021-09-10 12:45:00,207.38,207.4,207.17,207.21,9449.0,192.7125,192.7311,192.5174,192.5546,9449.0
2021-09-10 12:50:00,207.21,207.4,207.13,207.36,17754.0,192.5546,192.7311,192.4802,192.694,17754.0
2021-09-10 12:55:00,207.35,207.38,207.27,207.33,16608.0,192.6847,192.7125,192.6103,192.6661,16608.0
2021-09-10 13:00:00,207.35,207.58,207.32,207.54,14469.0,192.6847,192.8984,192.6568,192.8612,14469.0
2021-09-10 13:05:00,207.52,207.61,207.48,207.6,6476.0,192.8426,192.9263,192.8055,192.917,6476.0
2021-09-10 13:10:00,207.59,207.71,207.55,207.6,13160.0,192.9077,193.0192,192.8705,192.917,13160.0
2021-09-10 13:15:00,207.6,207.7,207.58,207.63,16755.0,192.917,193.0099,192.8984,192.9449,16755.0
2021-09-10 13:20:00,207.62,207.68,207.29,207.35,18392.0,192.9356,192.9913,192.6289,192.6847,18392.0
2021-09-10 13:25:00,207.33,207.34,207.13,207.17,6936.0,192.6661,192.6754,192.4802,192.5174,6936.0
2021-09-10 13:30:00,207.14,207.19,207.03,207.03,10847.0,192.4895,192.536,192.3873,192.3873,10847.0
2021-09-10 13:35:00,207.06,207.08,206.96,206.98,4748.0,192.4152,192.4338,192.3222,192.3408,4748.0
2021-09-10 13:40:00,206.95,206.96,206.78,206.83,8957.0,192.313,192.3222,192.155,192.2014,8957.0
2021-09-10 13:45:00,206.83,206.97,206.79,206.91,6561.0,192.2014,192.3315,192.1643,192.2758,6561.0
2021-09-10 13:50:00,206.92,206.96,206.82,206.82,6555.0,192.2851,192.3222,192.1922,192.1922,6555.0
2021-09-10 13:55:00,206.82,206.92,206.73,206.92,12518.0,192.1922,192.2851,192.1085,192.2851,12518.0
2021-09-10 14:00:00,206.95,207.06,206.94,206.97,6876.0,192.313,192.4152,192.3037,192.3315,6876.0
2021-09-10 14:05:00,207.02,207.02,206.83,206.86,4070.0,192.378,192.378,192.2014,192.2293,4070.0
2021-09-10 14:10:00,206.87,206.97,206.84,206.9,9828.0,192.2386,192.3315,192.2107,192.2665,9828.0
2021-09-10 14:15:00,206.91,206.91,206.62,206.62,17728.0,192.2758,192.2758,192.0063,192.0063,17728.0
2021-09-10 14:20:00,206.63,206.79,206.57,206.79,5826.0,192.0156,192.1643,191.9598,192.1643,5826.0
2021-09-10 14:25:00,206.76,206.81,206.65,206.66,4450.0,192.1364,192.1829,192.0342,192.0435,4450.0
2021-09-10 14:30:00,206.66,206.66,206.21,206.33,22681.0,192.0435,192.0435,191.6253,191.7368,22681.0
2021-09-10 14:35:00,206.28,206.43,206.26,206.4,7178.0,191.6903,191.8297,191.6718,191.8019,7178.0
2021-09-10 14:40:00,206.4,206.4,206.25,206.33,10253.0,191.8019,191.8019,191.6625,191.7368,10253.0
2021-09-10 14:45:00,206.33,206.35,206.25,206.32,5791.0,191.7368,191.7554,191.6625,191.7275,5791.0
2021-09-10 14:50:00,206.29,206.4,206.29,206.4,5552.0,191.6996,191.8019,191.6996,191.8019,5552.0
2021-09-10 14:55:00,206.38,206.39,206.23,206.23,5518.0,191.7833,191.7926,191.6439,191.6439,5518.0
2021-09-10 15:00:00,206.26,206.27,206.1,206.12,5961.0,191.6718,191.6811,191.5231,191.5417,5961.0
2021-09-10 15:05:00,206.11,206.19,206.0,206.03,9421.0,191.5324,191.6067,191.4301,191.458,9421.0
2021-09-10 15:10:00,206.05,206.05,205.73,205.87,17244.0,191.4766,191.4766,191.1792,191.3093,17244.0
2021-09-10 15:15:00,205.87,205.99,205.75,205.95,26629.0,191.3093,191.4209,191.1978,191.3837,26629.0
2021-09-10 15:20:00,205.96,206.01,205.87,205.96,10453.0,191.393,191.4394,191.3093,191.393,10453.0
2021-09-10 15:25:00,205.94,206.0,205.8,205.89,12543.0,191.3744,191.4301,191.2443,191.3279,12543.0
2021-09-10 15:30:00,205.86,205.97,205.75,205.78,12845.0,191.3001,191.4023,191.1978,191.2257,12845.0
2021-09-10 15:35:00,205.79,205.79,205.42,205.42,20545.0,191.235,191.235,190.8912,190.8912,20545.0
2021-09-10 15:40:00,205.43,205.46,205.27,205.41,25355.0,190.9005,190.9283,190.7518,190.8819,25355.0
2021-09-10 15:45:00,205.37,205.38,205.19,205.32,33798.0,190.8447,190.854,190.6774,190.7982,33798.0
2021-09-10 15:50:00,205.23,205.54,205.21,205.36,92185.0,190.7146,191.0027,190.696,190.8354,92185.0
2021-09-10 15:55:00,205.34,205.35,204.82,205.01,177047.0,190.8168,190.8261,190.3336,190.5102,177047.0
2021-09-13 09:30:00,207.16,207.86,205.62,206.01,73842.0,192.5081,193.1586,191.077,191.4394,73842.0
2021-09-13 09:35:00,205.96,207.01,205.92,207.01,19899.0,191.393,192.3687,191.3558,192.3687,19899.0
2021-09-13 09:40:00,206.94,206.94,205.85,206.07,20344.0,192.3037,192.3037,191.2908,191.4952,20344.0
2021-09-13 09:45:00,206.12,206.19,205.52,205.67,18322.0,191.5417,191.6067,190.9841,191.1235,18322.0
2021-09-13 09:50:00,205.53,206.43,205.53,206.38,25119.0,190.9934,191.8297,190.9934,191.7833,25119.0
2021-09-13 09:55:00,206.38,206.5,205.73,205.73,11143.0,191.7833,191.8948,191.1792,191.1792,11143.0
2021-09-13 10:00:00,205.77,206.35,205.47,205.47,28482.0,191.2164,191.7554,190.9376,190.9376,28482.0
2021-09-13 10:05:00,205.51,205.62,204.77,205.09,23162.0,190.9748,191.077,190.2871,190.5845,23162.0
2021-09-13 10:10:00,205.06,205.24,204.7,205.16,15322.0,190.5566,190.7239,190.2221,190.6496,15322.0
2021-09-13 10:15:00,205.26,205.43,204.84,205.25,12034.0,190.7425,190.9005,190.3522,190.7332,12034.0
2021-09-13 10:20:00,205.29,205.97,205.28,205.37,13051.0,190.7704,191.4023,190.7611,190.8447,13051.0
2021-09-13 10:25:00,205.41,205.79,205.4,205.76,11274.0,190.8819,191.235,190.8726,191.2071,11274.0
2021-09-13 10:30:00,205.83,205.85,205.51,205.77,17652.0,191.2722,191.2908,190.9748,191.2164,17652.0
2021-09-13 10:35:00,205.72,206.37,205.72,206.37,13145.0,191.17,191.774,191.17,191.774,13145.0
2021-09-13 10:40:00,206.34,206.51,206.14,206.41,12862.0,191.7461,191.9041,191.5602,191.8111,12862.0
2021-09-13 10:45:00,206.48,206.83,206.48,206.63,21724.0,191.8762,192.2014,191.8762,192.0156,21724.0
2021-09-13 10:50:00,206.59,206.91,206.58,206.83,13795.0,191.9784,192.2758,191.9691,192.2014,13795.0
2021-09-13 10:55:00,206.84,206.9,206.67,206.81,8242.0,192.2107,192.2665,192.0528,192.1829,8242.0
2021-09-13 11:00:00,206.82,206.82,206.31,206.47,18696.0,192.1922,192.1922,191.7182,191.8669,18696.0
2021-09-13 11:05:00,206.47,206.68,206.28,206.31,12066.0,191.8669,192.0621,191.6903,191.7182,12066.0
2021-09-13 11:10:00,206.18,206.18,205.65,205.66,14048.0,191.5974,191.5974,191.1049,191.1142,14048.0
2021-09-13 11:15:00,205.64,205.7,205.41,205.55,11414.0,191.0956,191.1514,190.8819,191.012,11414.0
2021-09-13 11:20:00,205.55,206.17,205.55,206.14,10489.0,191.012,191.5881,191.012,191.5602,10489.0
2021-09-13 11:25:00,206.12,206.34,205.98,206.32,11234.0,191.5417,191.7461,191.4116,191.7275,11234.0
2021-09-13 11:30:00,206.32,206.43,206.2,206.4,6865.0,191.7275,191.8297,191.616,191.8019,6865.0
2021-09-13 11:35:00,206.32,206.37,205.87,206.04,6974.0,191.7275,191.774,191.3093,191.4673,6974.0
2021-09-13 11:40:00,206.11,206.2,205.88,205.88,7521.0,191.5324,191.616,191.3186,191.3186,7521.0
2021-09-13 11:45:00,205.85,205.97,205.48,205.48,6287.0,191.2908,191.4023,190.9469,190.9469,6287.0
2021-09-13 11:50:00,205.6,205.67,205.49,205.61,17852.0,191.0584,191.1235,190.9562,191.0677,17852.0
2021-09-13 11:55:00,205.61,205.71,205.47,205.52,19980.0,191.0677,191.1607,190.9376,190.9841,19980.0
2021-09-13 12:00:00,205.51,205.51,205.13,205.17,19864.0,190.9748,190.9748,190.6217,190.6589,19864.0
2021-09-13 12:05:00,205.16,205.44,205.05,205.23,19875.0,190.6496,190.9098,190.5473,190.7146,19875.0
2021-09-13 12:10:00,205.21,205.48,205.21,205.48,14582.0,190.696,190.9469,190.696,190.9469,14582.0
2021-09-13 12:15:00,205.48,205.48,205.08,205.19,5213.0,190.9469,190.9469,190.5752,190.6774,5213.0
2021-09-13 12:20:00,205.24,205.29,204.99,205.19,11893.0,190.7239,190.7704,190.4916,190.6774,11893.0
2021-09-13 12:25:00,205.18,205.22,205.07,205.14,6688.0,190.6681,190.7053,190.5659,190.631,6688.0
2021-09-13 12:30:00,205.13,205.27,205.1,205.16,8672.0,190.6217,190.7518,190.5938,190.6496,8672.0
2021-09-13 12:35:00,205.13,205.22,204.99,205.02,19758.0,190.6217,190.7053,190.4916,190.5195,19758.0
2021-09-13 12:40:00,205.04,205.04,204.51,204.54,22980.0,190.538,190.538,190.0455,190.0734,22980.0
2021-09-13 12:45:00,204.52,204.68,204.44,204.5,15174.0,190.0548,190.2035,189.9805,190.0362,15174.0
2021-09-13 12:50:00,204.51,204.61,204.42,204.49,15069.0,190.0455,190.1385,189.9619,190.0269,15069.0
2021-09-13 12:55:00,204.5,204.75,204.48,204.59,16180.0,190.0362,190.2686,190.0177,190.1199,16180.0
2021-09-13 13:00:00,204.58,204.75,204.53,204.73,17274.0,190.1106,190.2686,190.0641,190.25,17274.0
2021-09-13 13:05:00,204.75,205.0,204.65,204.96,11355.0,190.2686,190.5009,190.1756,190.4637,11355.0
2021-09-13 13:10:00,204.96,205.0,204.73,204.73,9242.0,190.4637,190.5009,190.25,190.25,9242.0
2021-09-13 13:15:00,204.76,204.8,204.56,204.64,8098.0,190.2779,190.315,190.092,190.1663,8098.0
2021-09-13 13:20:00,204.65,204.94,204.65,204.75,14407.0,190.1756,190.4451,190.1756,190.2686,14407.0
2021-09-13 13:25:00,204.71,204.77,204.63,204.73,6592.0,190.2314,190.2871,190.157,190.25,6592.0
2021-09-13 13:30:00,204.72,204.79,204.57,204.58,11011.0,190.2407,190.3057,190.1013,190.1106,11011.0
2021-09-13 13:35:00,204.59,204.67,204.5,204.54,7466.0,190.1199,190.1942,190.0362,190.0734,7466.0
2021-09-13 13:40:00,204.54,204.6,204.4,204.4,11017.0,190.0734,190.1292,189.9433,189.9433,11017.0
2021-09-13 13:45:00,204.44,204.56,204.38,204.45,9795.0,189.9805,190.092,189.9247,189.9898,9795.0
2021-09-13 13:50:00,204.43,204.5,204.34,204.39,8955.0,189.9712,190.0362,189.8876,189.934,8955.0
2021-09-13 13:55:00,204.35,204.38,204.19,204.27,10940.0,189.8968,189.9247,189.7482,189.8225,10940.0
2021-09-13 14:00:00,204.31,204.59,204.27,204.51,14846.0,189.8597,190.1199,189.8225,190.0455,14846.0
2021-09-13 14:05:00,204.47,204.67,204.3,204.3,20043.0,190.0084,190.1942,189.8504,189.8504,20043.0
2021-09-13 14:10:00,204.26,204.26,203.93,203.97,23988.0,189.8132,189.8132,189.5066,189.5437,23988.0
2021-09-13 14:15:00,203.94,204.37,203.93,204.28,14833.0,189.5158,189.9154,189.5066,189.8318,14833.0
2021-09-13 14:20:00,204.29,204.42,204.14,204.41,8098.0,189.8411,189.9619,189.7017,189.9526,8098.0
2021-09-13 14:25:00,204.31,204.53,204.24,204.51,11776.0,189.8597,190.0641,189.7946,190.0455,11776.0
2021-09-13 14:30:00,204.52,204.59,204.36,204.54,7983.0,190.0548,190.1199,189.9061,190.0734,7983.0
2021-09-13 14:35:00,204.5,204.53,204.33,204.41,5648.0,190.0362,190.0641,189.8783,189.9526,5648.0
2021-09-13 14:40:00,204.44,204.77,204.41,204.76,8925.0,189.9805,190.2871,189.9526,190.2779,8925.0
2021-09-13 14:45:00,204.76,205.12,204.68,205.07,7842.0,190.2779,190.6124,190.2035,190.5659,7842.0
2021-09-13 14:50:00,205.06,205.17,205.03,205.03,5038.0,190.5566,190.6589,190.5288,190.5288,5038.0
2021-09-13 14:55:00,205.0,205.22,204.98,205.1,7206.0,190.5009,190.7053,190.4823,190.5938,7206.0
2021-09-13 15:00:00,205.08,205.08,204.82,204.86,7476.0,190.5752,190.5752,190.3336,190.3708,7476.0
2021-09-13 15:05:00,204.85,205.22,204.7,205.09,22433.0,190.3615,190.7053,190.2221,190.5845,22433.0
2021-09-13 15:10:00,205.17,205.43,205.16,205.41,15658.0,190.6589,190.9005,190.6496,190.8819,15658.0
2021-09-13 15:15:00,205.41,205.65,205.37,205.62,17569.0,190.8819,191.1049,190.8447,191.077,17569.0
2021-09-13 15:20:00,205.61,205.7,205.46,205.58,15581.0,191.0677,191.1514,190.9283,191.0399,15581.0
2021-09-13 15:25:00,205.62,205.91,205.52,205.9,15375.0,191.077,191.3465,190.9841,191.3372,15375.0
2021-09-13 15:30:00,205.89,206.08,205.81,206.04,20758.0,191.3279,191.5045,191.2536,191.4673,20758.0
2021-09-13 15:35:00,206.06,206.19,206.01,206.17,23328.0,191.4859,191.6067,191.4394,191.5881,23328.0
2021-09-13 15:40:00,206.17,206.18,205.95,206.01,19316.0,191.5881,191.5974,191.3837,191.4394,19316.0
2021-09-13 15:45:00,206.02,206.1,205.8,205.94,20322.0,191.4487,191.5231,191.2443,191.3744,20322.0
2021-09-13 15:50:00,205.93,206.27,205.9,206.15,38069.0,191.3651,191.6811,191.3372,191.5695,38069.0
2021-09-13 15:55:00,206.15,206.25,206.12,206.22,94235.0,191.5695,191.6625,191.5417,191.6346,94235.0
2021-09-14 09:30:00,206.04,206.1,205.02,205.02,78886.0,191.4673,191.5231,190.5195,190.5195,78886.0
2021-09-14 09:35:00,205.12,205.75,204.86,205.73,21782.0,190.6124,191.1978,190.3708,191.1792,21782.0
2021-09-14 09:40:00,205.53,205.74,205.06,205.29,12268.0,190.9934,191.1885,190.5566,190.7704,12268.0
2021-09-14 09:45:00,205.13,205.43,205.09,205.18,27247.0,190.6217,190.9005,190.5845,190.6681,27247.0
2021-09-14 09:50:00,205.21,205.45,204.44,204.47,40266.0,190.696,190.919,189.9805,190.0084,40266.0
2021-09-14 09:55:00,204.51,204.89,204.5,204.58,33145.0,190.0455,190.3987,190.0362,190.1106,33145.0
2021-09-14 10:00:00,204.47,204.47,203.78,204.25,51007.0,190.0084,190.0084,189.3672,189.8039,51007.0
2021-09-14 10:05:00,204.21,204.64,204.19,204.42,28100.0,189.7668,190.1663,189.7482,189.9619,28100.0
2021-09-14 10:10:00,204.41,204.44,203.97,204.31,19162.0,189.9526,189.9805,189.5437,189.8597,19162.0
2021-09-14 10:15:00,204.24,204.49,204.01,204.49,32102.0,189.7946,190.0269,189.5809,190.0269,32102.0
2021-09-14 10:20:00,204.52,204.58,204.17,204.2,21900.0,190.0548,190.1106,189.7296,189.7575,21900.0
2021-09-14 10:25:00,204.18,204.37,203.88,204.32,20689.0,189.7389,189.9154,189.4601,189.869,20689.0
2021-09-14 10:30:00,204.31,204.39,203.95,204.02,25396.0,189.8597,189.934,189.5251,189.5902,25396.0
2021-09-14 10:35:00,204.03,204.35,203.62,203.75,29536.0,189.5995,189.8968,189.2185,189.3393,29536.0
2021-09-14 10:40:00,203.75,203.75,203.49,203.63,29440.0,189.3393,189.3393,189.0977,189.2278,29440.0
2021-09-14 10:45:00,203.63,204.14,203.6,204.13,15316.0,189.2278,189.7017,189.1999,189.6924,15316.0
2021-09-14 10:50:00,204.11,204.27,203.85,204.08,15514.0,189.6738,189.8225,189.4322,189.6459,15514.0
2021-09-14 10:55:00,204.1,204.19,203.85,203.85,32245.0,189.6645,189.7482,189.4322,189.4322,32245.0
2021-09-14 11:00:00,203.84,203.96,203.66,203.78,12911.0,189.4229,189.5344,189.2557,189.3672,12911.0
2021-09-14 11:05:00,203.75,204.4,203.7,204.16,26900.0,189.3393,189.9433,189.2928,189.7203,26900.0
2021-09-14 11:10:00,204.25,204.25,203.73,203.88,19784.0,189.8039,189.8039,189.3207,189.4601,19784.0
2021-09-14 11:15:00,203.89,204.25,203.74,203.96,17915.0,189.4694,189.8039,189.33,189.5344,17915.0
2021-09-14 11:20:00,204.02,204.08,203.81,203.87,11152.0,189.5902,189.6459,189.395,189.4508,11152.0
2021-09-14 11:25:00,203.89,203.95,203.8,203.95,10668.0,189.4694,189.5251,189.3857,189.5251,10668.0
2021-09-14 11:30:00,203.98,204.23,203.94,204.17,38334.0,189.553,189.7853,189.5158,189.7296,38334.0
2021-09-14 11:35:00,204.17,204.27,203.91,203.92,13130.0,189.7296,189.8225,189.488,189.4973,13130.0
2021-09-14 11:40:00,203.94,204.29,203.93,204.23,12953.0,189.5158,189.8411,189.5066,189.7853,12953.0
2021-09-14 11:45:00,204.19,204.2,204.02,204.19,8944.0,189.7482,189.7575,189.5902,189.7482,8944.0
2021-09-14 11:50:00,204.16,204.31,204.03,204.06,19968.0,189.7203,189.8597,189.5995,189.6274,19968.0
2021-09-14 11:55:00,204.14,204.35,204.14,204.27,13117.0,189.7017,189.8968,189.7017,189.8225,13117.0
2021-09-14 12:00:00,204.28,204.56,204.22,204.56,12414.0,189.8318,190.092,189.776,190.092,12414.0
2021-09-14 12:05:00,204.55,204.67,204.46,204.66,6033.0,190.0827,190.1942,189.9991,190.1849,6033.0
2021-09-14 12:10:00,204.7,204.8,204.56,204.6,8228.0,190.2221,190.315,190.092,190.1292,8228.0
2021-09-14 12:15:00,204.6,204.62,204.49,204.6,17431.0,190.1292,190.1478,190.0269,190.1292,17431.0
2021-09-14 12:20:00,204.56,204.62,204.53,204.56,7323.0,190.092,190.1478,190.0641,190.092,7323.0
2021-09-14 12:25:00,204.59,204.64,204.55,204.63,4125.0,190.1199,190.1663,190.0827,190.157,4125.0
2021-09-14 12:30:00,204.62,204.69,204.47,204.47,21255.0,190.1478,190.2128,190.0084,190.0084,21255.0
2021-09-14 12:35:00,204.5,204.53,204.44,204.47,5738.0,190.0362,190.0641,189.9805,190.0084,5738.0
2021-09-14 12:40:00,204.44,204.48,204.28,204.28,23467.0,189.9805,190.0177,189.8318,189.8318,23467.0
2021-09-14 12:45:00,204.25,204.25,204.1,204.13,11073.0,189.8039,189.8039,189.6645,189.6924,11073.0
2021-09-14 12:50:00,204.12,204.14,203.95,204.09,10139.0,189.6831,189.7017,189.5251,189.6552,10139.0
2021-09-14 12:55:00,204.06,204.06,203.72,203.75,21611.0,189.6274,189.6274,189.3114,189.3393,21611.0
2021-09-14 13:00:00,203.71,204.0,203.71,203.78,12906.0,189.3021,189.5716,189.3021,189.3672,12906.0
2021-09-14 13:05:00,203.78,203.78,203.5,203.51,25762.0,189.3672,189.3672,189.107,189.1163,25762.0
2021-09-14 13:10:00,203.52,203.63,203.4,203.44,17355.0,189.1256,189.2278,189.014,189.0512,17355.0
2021-09-14 13:15:00,203.42,203.7,203.42,203.59,13319.0,189.0326,189.2928,189.0326,189.1906,13319.0
2021-09-14 13:20:00,203.72,203.75,203.5,203.62,25008.0,189.3114,189.3393,189.107,189.2185,25008.0
2021-09-14 13:25:00,203.61,203.77,203.58,203.7,24678.0,189.2092,189.3579,189.1813,189.2928,24678.0
2021-09-14 13:30:00,203.75,203.76,203.57,203.67,13688.0,189.3393,189.3486,189.172,189.2649,13688.0
2021-09-14 13:35:00,203.68,203.92,203.58,203.92,24349.0,189.2742,189.4973,189.1813,189.4973,24349.0
2021-09-14 13:40:00,203.91,203.94,203.65,203.84,35573.0,189.488,189.5158,189.2464,189.4229,35573.0
2021-09-14 13:45:00,203.82,203.92,203.72,203.74,28501.0,189.4043,189.4973,189.3114,189.33,28501.0
2021-09-14 13:50:00,203.73,203.73,203.64,203.7,18175.0,189.3207,189.3207,189.2371,189.2928,18175.0
2021-09-14 13:55:00,203.71,203.82,203.66,203.74,11622.0,189.3021,189.4043,189.2557,189.33,11622.0
2021-09-14 14:00:00,203.74,203.74,203.5,203.56,12595.0,189.33,189.33,189.107,189.1627,12595.0
2021-09-14 14:05:00,203.57,203.65,203.48,203.5,9321.0,189.172,189.2464,189.0884,189.107,9321.0
2021-09-14 14:10:00,203.48,203.53,203.27,203.34,18572.0,189.0884,189.1348,188.8932,188.9583,18572.0
2021-09-14 14:15:00,203.35,203.35,203.01,203.01,19237.0,188.9676,188.9676,188.6516,188.6516,19237.0
2021-09-14 14:20:00,203.0,203.01,202.7,202.72,31524.0,188.6423,188.6516,188.3635,188.3821,31524.0
2021-09-14 14:25:00,202.72,202.81,202.6,202.63,26921.0,188.3821,188.4658,188.2706,188.2985,26921.0
2021-09-14 14:30:00,202.59,202.61,202.36,202.36,35105.0,188.2613,188.2799,188.0476,188.0476,35105.0
2021-09-14 14:35:00,202.36,202.42,202.12,202.33,23429.0,188.0476,188.1034,187.8246,188.0197,23429.0
2021-09-14 14:40:00,202.34,202.52,202.15,202.23,14584.0,188.029,188.1963,187.8524,187.9268,14584.0
2021-09-14 14:45:00,202.21,202.22,201.82,201.83,43039.0,187.9082,187.9175,187.5458,187.5551,43039.0
2021-09-14 14:50:00,201.82,202.0,201.64,201.88,54987.0,187.5458,187.7131,187.3785,187.6015,54987.0
2021-09-14 14:55:00,201.9,202.32,201.85,202.11,67567.0,187.6201,188.0104,187.5737,187.8153,67567.0
2021-09-14 15:00:00,202.1,202.17,201.74,202.14,30126.0,187.806,187.871,187.4714,187.8432,30126.0
2021-09-14 15:05:00,202.16,202.35,202.09,202.19,29902.0,187.8617,188.0383,187.7967,187.8896,29902.0
2021-09-14 15:10:00,202.17,202.5,202.17,202.25,98226.0,187.871,188.1777,187.871,187.9454,98226.0
2021-09-14 15:15:00,202.31,202.43,202.09,202.22,28322.0,188.0011,188.1126,187.7967,187.9175,28322.0
2021-09-14 15:20:00,202.26,202.61,202.24,202.42,23027.0,187.9547,188.2799,187.9361,188.1034,23027.0
2021-09-14 15:25:00,202.4,202.5,202.29,202.31,24910.0,188.0848,188.1777,187.9825,188.0011,24910.0
2021-09-14 15:30:00,202.32,202.42,202.05,202.19,41773.0,188.0104,188.1034,187.7595,187.8896,41773.0
2021-09-14 15:35:00,202.17,202.17,201.78,201.96,41058.0,187.871,187.871,187.5086,187.6759,41058.0
2021-09-14 15:40:00,201.96,202.17,201.9,202.04,30491.0,187.6759,187.871,187.6201,187.7502,30491.0
2021-09-14 15:45:00,201.97,202.23,201.94,202.02,43783.0,187.6852,187.9268,187.6573,187.7316,43783.0
2021-09-14 15:50:00,202.0,202.42,201.8,202.41,53311.0,187.7131,188.1034,187.5272,188.0941,53311.0
2021-09-14 15:55:00,202.35,202.5,202.17,202.38,197401.0,188.0383,188.1777,187.871,188.0662,197401.0
2021-09-15 09:30:00,202.17,202.95,201.87,202.6,53854.0,187.871,188.5959,187.5923,188.2706,53854.0
2021-09-15 09:35:00,202.48,203.48,202.39,203.31,22241.0,188.1591,189.0884,188.0755,188.9304,22241.0
2021-09-15 09:40:00,203.27,203.72,202.81,203.67,34444.0,188.8932,189.3114,188.4658,189.2649,34444.0
2021-09-15 09:45:00,203.72,204.72,203.72,204.71,38262.0,189.3114,190.2407,189.3114,190.2314,38262.0
2021-09-15 09:50:00,204.68,204.71,204.27,204.33,22868.0,190.2035,190.2314,189.8225,189.8783,22868.0
2021-09-15 09:55:00,204.5,204.9,204.44,204.65,27466.0,190.0362,190.4079,189.9805,190.1756,27466.0
2021-09-15 10:00:00,204.68,205.1,204.53,205.07,41285.0,190.2035,190.5938,190.0641,190.5659,41285.0
2021-09-15 10:05:00,205.08,205.08,204.26,204.3,17762.0,190.5752,190.5752,189.8132,189.8504,17762.0
2021-09-15 10:10:00,204.29,204.61,203.91,204.12,18500.0,189.8411,190.1385,189.488,189.6831,18500.0
2021-09-15 10:15:00,204.13,204.16,203.65,204.09,14903.0,189.6924,189.7203,189.2464,189.6552,14903.0
2021-09-15 10:20:00,204.12,204.23,203.5,204.02,13273.0,189.6831,189.7853,189.107,189.5902,13273.0
2021-09-15 10:25:00,204.12,204.65,204.12,204.5,25477.0,189.6831,190.1756,189.6831,190.0362,25477.0
2021-09-15 10:30:00,204.54,205.0,204.44,204.56,15732.0,190.0734,190.5009,189.9805,190.092,15732.0
2021-09-15 10:35:00,204.51,204.93,204.4,204.69,25408.0,190.0455,190.4358,189.9433,190.2128,25408.0
2021-09-15 10:40:00,204.64,204.64,204.32,204.35,36425.0,190.1663,190.1663,189.869,189.8968,36425.0
2021-09-15 10:45:00,204.4,204.51,204.07,204.44,10315.0,189.9433,190.0455,189.6367,189.9805,10315.0
2021-09-15 10:50:00,204.5,204.72,204.4,204.48,19964.0,190.0362,190.2407,189.9433,190.0177,19964.0
2021-09-15 10:55:00,204.47,204.81,204.26,204.76,14198.0,190.0084,190.3243,189.8132,190.2779,14198.0
2021-09-15 11:00:00,204.8,205.05,204.76,204.96,21700.0,190.315,190.5473,190.2779,190.4637,21700.0
2021-09-15 11:05:00,204.96,205.49,204.94,205.49,30015.0,190.4637,190.9562,190.4451,190.9562,30015.0
2021-09-15 11:10:00,205.44,205.46,205.24,205.36,17746.0,190.9098,190.9283,190.7239,190.8354,17746.0
2021-09-15 11:15:00,205.39,205.88,205.39,205.56,34759.0,190.8633,191.3186,190.8633,191.0213,34759.0
2021-09-15 11:20:00,205.57,205.99,205.56,205.86,34759.0,191.0306,191.4209,191.0213,191.3001,34759.0
2021-09-15 11:25:00,205.88,205.99,205.72,205.77,15362.0,191.3186,191.4209,191.17,191.2164,15362.0
2021-09-15 11:30:00,205.76,205.76,205.38,205.41,18653.0,191.2071,191.2071,190.854,190.8819,18653.0
2021-09-15 11:35:00,205.42,205.66,205.1,205.61,13680.0,190.8912,191.1142,190.5938,191.0677,13680.0
2021-09-15 11:40:00,205.64,205.97,205.59,205.9,8138.0,191.0956,191.4023,191.0491,191.3372,8138.0
2021-09-15 11:45:00,205.92,205.97,205.67,205.8,10429.0,191.3558,191.4023,191.1235,191.2443,10429.0
2021-09-15 11:50:00,205.82,205.95,205.77,205.87,17105.0,191.2629,191.3837,191.2164,191.3093,17105.0
2021-09-15 11:55:00,205.85,205.87,205.63,205.8,11881.0,191.2908,191.3093,191.0863,191.2443,11881.0
2021-09-15 12:00:00,205.76,205.83,205.58,205.72,17900.0,191.2071,191.2722,191.0399,191.17,17900.0
2021-09-15 12:05:00,205.75,205.98,205.67,205.96,8067.0,191.1978,191.4116,191.1235,191.393,8067.0
2021-09-15 12:10:00,205.95,206.06,205.71,205.81,33149.0,191.3837,191.4859,191.1607,191.2536,33149.0
2021-09-15 12:15:00,205.84,206.06,205.83,206.01,20271.0,191.2815,191.4859,191.2722,191.4394,20271.0
2021-09-15 12:20:00,205.99,206.08,205.92,206.08,11494.0,191.4209,191.5045,191.3558,191.5045,11494.0
2021-09-15 12:25:00,206.06,206.25,205.97,205.98,9771.0,191.4859,191.6625,191.4023,191.4116,9771.0
2021-09-15 12:30:00,206.0,206.02,205.82,205.88,10756.0,191.4301,191.4487,191.2629,191.3186,10756.0
2021-09-15 12:35:00,205.87,206.03,205.85,206.01,5411.0,191.3093,191.458,191.2908,191.4394,5411.0
2021-09-15 12:40:00,206.01,206.51,206.0,206.39,15124.0,191.4394,191.9041,191.4301,191.7926,15124.0
2021-09-15 12:45:00,206.4,206.4,205.99,206.09,13759.0,191.8019,191.8019,191.4209,191.5138,13759.0
2021-09-15 12:50:00,206.08,206.12,205.92,206.12,6034.0,191.5045,191.5417,191.3558,191.5417,6034.0
2021-09-15 12:55:00,206.17,206.23,206.09,206.18,8781.0,191.5881,191.6439,191.5138,191.5974,8781.0
2021-09-15 13:00:00,206.22,206.33,206.13,206.31,9097.0,191.6346,191.7368,191.551,191.7182,9097.0
2021-09-15 13:05:00,206.31,206.37,205.98,206.03,16793.0,191.7182,191.774,191.4116,191.458,16793.0
2021-09-15 13:10:00,206.08,206.27,206.08,206.2,13240.0,191.5045,191.6811,191.5045,191.616,13240.0
2021-09-15 13:15:00,206.21,206.25,206.04,206.07,19503.0,191.6253,191.6625,191.4673,191.4952,19503.0
2021-09-15 13:20:00,206.08,206.17,205.96,206.06,10436.0,191.5045,191.5881,191.393,191.4859,10436.0
2021-09-15 13:25:00,206.06,206.24,205.99,206.23,13157.0,191.4859,191.6532,191.4209,191.6439,13157.0
2021-09-15 13:30:00,206.25,206.44,206.22,206.44,12873.0,191.6625,191.839,191.6346,191.839,12873.0
2021-09-15 13:35:00,206.39,206.43,206.26,206.35,19256.0,191.7926,191.8297,191.6718,191.7554,19256.0
2021-09-15 13:40:00,206.36,206.53,206.35,206.46,17751.0,191.7647,191.9227,191.7554,191.8576,17751.0
2021-09-15 13:45:00,206.44,206.59,206.32,206.32,17960.0,191.839,191.9784,191.7275,191.7275,17960.0
2021-09-15 13:50:00,206.34,206.48,206.13,206.2,20640.0,191.7461,191.8762,191.551,191.616,20640.0
2021-09-15 13:55:00,206.19,206.19,205.9,205.93,12112.0,191.6067,191.6067,191.3372,191.3651,12112.0
2021-09-15 14:00:00,205.96,206.05,205.85,205.9,8902.0,191.393,191.4766,191.2908,191.3372,8902.0
2021-09-15 14:05:00,205.9,205.9,205.74,205.76,10814.0,191.3372,191.3372,191.1885,191.2071,10814.0
2021-09-15 14:10:00,205.75,205.85,205.58,205.67,10946.0,191.1978,191.2908,191.0399,191.1235,10946.0
2021-09-15 14:15:00,205.67,205.72,205.35,205.41,16871.0,191.1235,191.17,190.8261,190.8819,16871.0
2021-09-15 14:20:00,205.44,205.58,205.41,205.46,5713.0,190.9098,191.0399,190.8819,190.9283,5713.0
2021-09-15 14:25:00,205.49,205.81,205.49,205.73,20793.0,190.9562,191.2536,190.9562,191.1792,20793.0
2021-09-15 14:30:00,205.72,205.77,205.48,205.7,19926.0,191.17,191.2164,190.9469,191.1514,19926.0
2021-09-15 14:35:00,205.74,205.83,205.54,205.54,19487.0,191.1885,191.2722,191.0027,191.0027,19487.0
2021-09-15 14:40:00,205.53,205.56,205.37,205.43,16299.0,190.9934,191.0213,190.8447,190.9005,16299.0
2021-09-15 14:45:00,205.45,205.55,205.43,205.46,13781.0,190.919,191.012,190.9005,190.9283,13781.0
2021-09-15 14:50:00,205.49,205.51,205.31,205.42,7612.0,190.9562,190.9748,190.789,190.8912,7612.0
2021-09-15 14:55:00,205.41,205.48,205.12,205.19,15394.0,190.8819,190.9469,190.6124,190.6774,15394.0
2021-09-15 15:00:00,205.2,205.25,205.06,205.22,30020.0,190.6867,190.7332,190.5566,190.7053,30020.0
2021-09-15 15:05:00,205.24,205.28,205.14,205.25,8231.0,190.7239,190.7611,190.631,190.7332,8231.0
2021-09-15 15:10:00,205.26,205.56,205.21,205.56,9818.0,190.7425,191.0213,190.696,191.0213,9818.0
2021-09-15 15:15:00,205.54,205.73,205.51,205.73,19218.0,191.0027,191.1792,190.9748,191.1792,19218.0
2021-09-15 15:20:00,205.72,205.73,205.42,205.48,19167.0,191.17,191.1792,190.8912,190.9469,19167.0
2021-09-15 15:25:00,205.49,205.55,205.4,205.55,14155.0,190.9562,191.012,190.8726,191.012,14155.0
2021-09-15 15:30:00,205.55,205.76,205.45,205.73,19275.0,191.012,191.2071,190.919,191.1792,19275.0
2021-09-15 15:35:00,205.73,205.93,205.63,205.84,33888.0,191.1792,191.3651,191.0863,191.2815,33888.0
2021-09-15 15:40:00,205.84,206.01,205.65,205.93,34764.0,191.2815,191.4394,191.1049,191.3651,34764.0
2021-09-15 15:45:00,205.93,205.96,205.75,205.75,43750.0,191.3651,191.393,191.1978,191.1978,43750.0
2021-09-15 15:50:00,205.76,205.89,205.63,205.65,37660.0,191.2071,191.3279,191.0863,191.1049,37660.0
2021-09-15 15:55:00,205.66,205.79,205.49,205.78,107273.0,191.1142,191.235,190.9562,191.2257,107273.0
2021-09-16 09:30:00,205.45,206.39,205.26,205.59,48266.0,190.919,191.7926,190.7425,191.0491,48266.0
2021-09-16 09:35:00,205.48,205.75,205.18,205.56,33051.0,190.9469,191.1978,190.6681,191.0213,33051.0
2021-09-16 09:40:00,205.54,205.57,205.12,205.18,25692.0,191.0027,191.0306,190.6124,190.6681,25692.0
2021-09-16 09:45:00,205.17,205.24,204.14,204.63,45544.0,190.6589,190.7239,189.7017,190.157,45544.0
2021-09-16 09:50:00,204.63,205.06,204.14,204.26,43330.0,190.157,190.5566,189.7017,189.8132,43330.0
2021-09-16 09:55:00,204.2,204.57,203.95,204.38,30062.0,189.7575,190.1013,189.5251,189.9247,30062.0
2021-09-16 10:00:00,204.25,204.31,203.8,203.88,19401.0,189.8039,189.8597,189.3857,189.4601,19401.0
2021-09-16 10:05:00,204.05,204.18,203.65,204.17,12546.0,189.6181,189.7389,189.2464,189.7296,12546.0
2021-09-16 10:10:00,204.02,204.37,204.0,204.0,10592.0,189.5902,189.9154,189.5716,189.5716,10592.0
2021-09-16 10:15:00,204.01,204.12,203.73,203.83,13198.0,189.5809,189.6831,189.3207,189.4136,13198.0
2021-09-16 10:20:00,203.85,204.11,203.79,203.86,13995.0,189.4322,189.6738,189.3765,189.4415,13995.0
2021-09-16 10:25:00,203.88,203.99,203.77,203.97,11981.0,189.4601,189.5623,189.3579,189.5437,11981.0
2021-09-16 10:30:00,203.98,203.98,203.68,203.84,9769.0,189.553,189.553,189.2742,189.4229,9769.0
2021-09-16 10:35:00,203.86,204.07,203.59,204.07,26696.0,189.4415,189.6367,189.1906,189.6367,26696.0
2021-09-16 10:40:00,204.11,204.11,203.57,203.8,28506.0,189.6738,189.6738,189.172,189.3857,28506.0
2021-09-16 10:45:00,203.7,203.77,203.54,203.63,11188.0,189.2928,189.3579,189.1441,189.2278,11188.0
2021-09-16 10:50:00,203.6,203.6,203.02,203.18,36094.0,189.1999,189.1999,188.6609,188.8096,36094.0
2021-09-16 10:55:00,203.16,203.29,202.82,203.11,29334.0,188.791,188.9118,188.4751,188.7446,29334.0
2021-09-16 11:00:00,203.1,203.51,203.06,203.27,18811.0,188.7353,189.1163,188.6981,188.8932,18811.0
2021-09-16 11:05:00,203.26,203.49,203.09,203.43,21590.0,188.8839,189.0977,188.726,189.0419,21590.0
2021-09-16 11:10:00,203.43,204.01,203.32,204.0,15559.0,189.0419,189.5809,188.9397,189.5716,15559.0
2021-09-16 11:15:00,203.99,203.99,203.35,203.39,18373.0,189.5623,189.5623,188.9676,189.0047,18373.0
2021-09-16 11:20:00,203.4,203.67,203.33,203.63,9680.0,189.014,189.2649,188.949,189.2278,9680.0
2021-09-16 11:25:00,203.65,203.88,203.65,203.73,20480.0,189.2464,189.4601,189.2464,189.3207,20480.0
2021-09-16 11:30:00,203.78,204.12,203.78,203.92,12378.0,189.3672,189.6831,189.3672,189.4973,12378.0
2021-09-16 11:35:00,203.93,203.98,203.8,203.91,6303.0,189.5066,189.553,189.3857,189.488,6303.0
2021-09-16 11:40:00,203.91,204.0,203.75,203.76,15439.0,189.488,189.5716,189.3393,189.3486,15439.0
2021-09-16 11:45:00,203.76,203.87,203.55,203.85,14742.0,189.3486,189.4508,189.1534,189.4322,14742.0
2021-09-16 11:50:00,203.81,203.98,203.71,203.96,12309.0,189.395,189.553,189.3021,189.5344,12309.0
2021-09-16 11:55:00,203.93,204.01,203.82,203.99,11077.0,189.5066,189.5809,189.4043,189.5623,11077.0
2021-09-16 12:00:00,204.03,204.09,203.67,203.7,14174.0,189.5995,189.6552,189.2649,189.2928,14174.0
2021-09-16 12:05:00,203.69,204.04,203.68,204.0,62202.0,189.2835,189.6088,189.2742,189.5716,62202.0
2021-09-16 12:10:00,203.98,204.3,203.9,204.29,14263.0,189.553,189.8504,189.4787,189.8411,14263.0
2021-09-16 12:15:00,204.26,204.41,204.25,204.33,13852.0,189.8132,189.9526,189.8039,189.8783,13852.0
2021-09-16 12:20:00,204.3,204.46,204.23,204.26,24245.0,189.8504,189.9991,189.7853,189.8132,24245.0
2021-09-16 12:25:00,204.33,204.4,204.17,204.27,14651.0,189.8783,189.9433,189.7296,189.8225,14651.0
2021-09-16 12:30:00,204.24,204.3,204.09,204.17,8547.0,189.7946,189.8504,189.6552,189.7296,8547.0
2021-09-16 12:35:00,204.16,204.25,204.09,204.16,15100.0,189.7203,189.8039,189.6552,189.7203,15100.0
2021-09-16 12:40:00,204.14,204.26,204.04,204.26,9905.0,189.7017,189.8132,189.6088,189.8132,9905.0
2021-09-16 12:45:00,204.24,204.44,204.19,204.29,15912.0,189.7946,189.9805,189.7482,189.8411,15912.0
2021-09-16 12:50:00,204.25,204.31,204.0,204.0,28298.0,189.8039,189.8597,189.5716,189.5716,28298.0
2021-09-16 12:55:00,204.01,204.09,203.95,203.96,9259.0,189.5809,189.6552,189.5251,189.5344,9259.0
2021-09-16 13:00:00,203.91,203.91,203.75,203.78,6806.0,189.488,189.488,189.3393,189.3672,6806.0
2021-09-16 13:05:00,203.8,204.0,203.76,203.92,9395.0,189.3857,189.5716,189.3486,189.4973,9395.0
2021-09-16 13:10:00,203.94,204.0,203.9,203.95,7539.0,189.5158,189.5716,189.4787,189.5251,7539.0
2021-09-16 13:15:00,203.97,204.11,203.91,204.1,11860.0,189.5437,189.6738,189.488,189.6645,11860.0
2021-09-16 13:20:00,204.12,204.21,204.06,204.12,23526.0,189.6831,189.7668,189.6274,189.6831,23526.0
2021-09-16 13:25:00,204.17,204.31,204.01,204.03,34459.0,189.7296,189.8597,189.5809,189.5995,34459.0
2021-09-16 13:30:00,204.0,204.06,203.79,203.84,12030.0,189.5716,189.6274,189.3765,189.4229,12030.0
2021-09-16 13:35:00,203.81,203.85,203.72,203.78,5871.0,189.395,189.4322,189.3114,189.3672,5871.0
2021-09-16 13:40:00,203.78,203.86,203.69,203.71,6101.0,189.3672,189.4415,189.2835,189.3021,6101.0
2021-09-16 13:45:00,203.71,203.73,203.6,203.65,7895.0,189.3021,189.3207,189.1999,189.2464,7895.0
2021-09-16 13:50:00,203.66,204.06,203.66,204.02,16381.0,189.2557,189.6274,189.2557,189.5902,16381.0
2021-09-16 13:55:00,204.02,204.05,203.9,204.04,11606.0,189.5902,189.6181,189.4787,189.6088,11606.0
2021-09-16 14:00:00,204.04,204.07,203.88,203.88,8458.0,189.6088,189.6367,189.4601,189.4601,8458.0
2021-09-16 14:05:00,203.92,203.94,203.82,203.91,3880.0,189.4973,189.5158,189.4043,189.488,3880.0
2021-09-16 14:10:00,203.94,204.29,203.94,204.25,13059.0,189.5158,189.8411,189.5158,189.8039,13059.0
2021-09-16 14:15:00,204.24,204.31,204.16,204.17,8159.0,189.7946,189.8597,189.7203,189.7296,8159.0
2021-09-16 14:20:00,204.21,204.21,204.07,204.1,8409.0,189.7668,189.7668,189.6367,189.6645,8409.0
2021-09-16 14:25:00,204.05,204.2,203.92,204.0,17035.0,189.6181,189.7575,189.4973,189.5716,17035.0
2021-09-16 14:30:00,204.02,204.08,204.0,204.05,8826.0,189.5902,189.6459,189.5716,189.6181,8826.0
2021-09-16 14:35:00,204.05,204.1,203.96,204.04,8372.0,189.6181,189.6645,189.5344,189.6088,8372.0
2021-09-16 14:40:00,204.04,204.04,203.88,203.94,7477.0,189.6088,189.6088,189.4601,189.5158,7477.0
2021-09-16 14:45:00,203.96,204.0,203.9,204.0,6075.0,189.5344,189.5716,189.4787,189.5716,6075.0
2021-09-16 14:50:00,204.0,204.1,203.9,204.1,10160.0,189.5716,189.6645,189.4787,189.6645,10160.0
2021-09-16 14:55:00,204.13,204.25,204.13,204.2,13060.0,189.6924,189.8039,189.6924,189.7575,13060.0
2021-09-16 15:00:00,204.21,204.28,204.13,204.23,14549.0,189.7668,189.8318,189.6924,189.7853,14549.0
2021-09-16 15:05:00,204.25,204.54,204.18,204.53,16921.0,189.8039,190.0734,189.7389,190.0641,16921.0
2021-09-16 15:10:00,204.54,204.62,204.4,204.52,19740.0,190.0734,190.1478,189.9433,190.0548,19740.0
2021-09-16 15:15:00,204.51,204.52,204.35,204.51,15348.0,190.0455,190.0548,189.8968,190.0455,15348.0
2021-09-16 15:20:00,204.5,204.55,204.27,204.3,21295.0,190.0362,190.0827,189.8225,189.8504,21295.0
2021-09-16 15:25:00,204.3,204.31,204.01,204.01,15359.0,189.8504,189.8597,189.5809,189.5809,15359.0
2021-09-16 15:30:00,204.04,204.17,203.98,203.99,22472.0,189.6088,189.7296,189.553,189.5623,22472.0
2021-09-16 15:35:00,203.99,204.2,203.9,204.18,20736.0,189.5623,189.7575,189.4787,189.7389,20736.0
2021-09-16 15:40:00,204.18,204.18,203.9,203.91,29297.0,189.7389,189.7389,189.4787,189.488,29297.0
2021-09-16 15:45:00,203.91,203.91,203.54,203.58,32472.0,189.488,189.488,189.1441,189.1813,32472.0
2021-09-16 15:50:00,203.61,203.82,203.58,203.63,52357.0,189.2092,189.4043,189.1813,189.2278,52357.0
2021-09-16 15:55:00,203.62,203.75,203.51,203.6,127094.0,189.2185,189.3393,189.1163,189.1999,127094.0
2021-09-17 09:30:00,202.63,203.27,201.9,202.9,734550.0,188.2985,188.8932,187.6201,188.5494,734550.0
2021-09-17 09:35:00,202.96,203.25,202.3,202.53,48320.0,188.6052,188.8746,187.9918,188.2056,48320.0
2021-09-17 09:40:00,202.47,202.94,202.34,202.42,27942.0,188.1498,188.5866,188.029,188.1034,27942.0
2021-09-17 09:45:00,202.49,202.56,201.75,201.84,42890.0,188.1684,188.2335,187.4807,187.5644,42890.0
2021-09-17 09:50:00,201.81,202.12,201.27,201.5,51443.0,187.5365,187.8246,187.0347,187.2484,51443.0
2021-09-17 09:55:00,201.49,201.6,201.15,201.6,51161.0,187.2391,187.3413,186.9232,187.3413,51161.0
2021-09-17 10:00:00,201.6,201.92,200.4,200.45,102938.0,187.3413,187.6387,186.2262,186.2727,102938.0
2021-09-17 10:05:00,200.47,201.05,200.35,200.83,94880.0,186.2913,186.8302,186.1798,186.6258,94880.0
2021-09-17 10:10:00,200.9,201.15,200.36,200.42,65579.0,186.6909,186.9232,186.1891,186.2448,65579.0
2021-09-17 10:15:00,200.36,200.94,200.28,200.72,62923.0,186.1891,186.728,186.1147,186.5236,62923.0
2021-09-17 10:20:00,200.66,200.91,200.55,200.69,48716.0,186.4678,186.7002,186.3656,186.4957,48716.0
2021-09-17 10:25:00,200.69,201.15,200.55,200.96,35066.0,186.4957,186.9232,186.3656,186.7466,35066.0
2021-09-17 10:30:00,200.89,201.05,200.64,200.89,33172.0,186.6816,186.8302,186.4492,186.6816,33172.0
2021-09-17 10:35:00,200.9,201.2,200.87,200.99,45802.0,186.6909,186.9696,186.663,186.7745,45802.0
2021-09-17 10:40:00,200.98,201.08,200.64,200.69,53920.0,186.7652,186.8581,186.4492,186.4957,53920.0
2021-09-17 10:45:00,200.68,200.96,200.58,200.77,52199.0,186.4864,186.7466,186.3935,186.5701,52199.0
2021-09-17 10:50:00,200.75,201.11,200.66,201.11,21167.0,186.5515,186.886,186.4678,186.886,21167.0
2021-09-17 10:55:00,201.1,201.11,200.44,200.79,64098.0,186.8767,186.886,186.2634,186.5886,64098.0
2021-09-17 11:00:00,200.78,200.96,200.63,200.92,34782.0,186.5793,186.7466,186.44,186.7094,34782.0
2021-09-17 11:05:00,200.91,201.08,200.75,201.0,15500.0,186.7002,186.8581,186.5515,186.7838,15500.0
2021-09-17 11:10:00,200.96,201.44,200.81,201.44,14185.0,186.7466,187.1927,186.6072,187.1927,14185.0
2021-09-17 11:15:00,201.5,201.72,201.33,201.41,32122.0,187.2484,187.4529,187.0904,187.1648,32122.0
2021-09-17 11:20:00,201.38,201.7,201.34,201.43,17682.0,187.1369,187.4343,187.0997,187.1834,17682.0
2021-09-17 11:25:00,201.41,201.41,201.11,201.19,11235.0,187.1648,187.1648,186.886,186.9603,11235.0
2021-09-17 11:30:00,201.19,201.19,200.57,200.92,22674.0,186.9603,186.9603,186.3842,186.7094,22674.0
2021-09-17 11:35:00,200.95,201.21,200.71,201.05,25599.0,186.7373,186.9789,186.5143,186.8302,25599.0
2021-09-17 11:40:00,201.13,201.36,200.87,200.9,21842.0,186.9046,187.1183,186.663,186.6909,21842.0
2021-09-17 11:45:00,200.92,201.32,200.88,201.1,17420.0,186.7094,187.0812,186.6723,186.8767,17420.0
2021-09-17 11:50:00,201.06,201.15,200.9,200.94,14816.0,186.8395,186.9232,186.6909,186.728,14816.0
2021-09-17 11:55:00,200.94,201.3,200.9,201.26,14047.0,186.728,187.0626,186.6909,187.0254,14047.0
2021-09-17 12:00:00,201.28,201.4,201.15,201.31,21782.0,187.044,187.1555,186.9232,187.0719,21782.0
2021-09-17 12:05:00,201.29,201.35,201.16,201.31,11196.0,187.0533,187.109,186.9325,187.0719,11196.0
2021-09-17 12:10:00,201.28,201.41,201.09,201.18,20128.0,187.044,187.1648,186.8674,186.9511,20128.0
2021-09-17 12:15:00,201.18,201.2,200.85,200.85,40089.0,186.9511,186.9696,186.6444,186.6444,40089.0
2021-09-17 12:20:00,200.85,201.06,200.8,201.05,21918.0,186.6444,186.8395,186.5979,186.8302,21918.0
2021-09-17 12:25:00,201.06,201.11,200.89,201.03,35953.0,186.8395,186.886,186.6816,186.8117,35953.0
2021-09-17 12:30:00,201.05,201.21,200.89,200.97,48210.0,186.8302,186.9789,186.6816,186.7559,48210.0
2021-09-17 12:35:00,201.01,201.44,201.01,201.32,20148.0,186.7931,187.1927,186.7931,187.0812,20148.0
2021-09-17 12:40:00,201.36,201.38,201.18,201.2,11007.0,187.1183,187.1369,186.9511,186.9696,11007.0
2021-09-17 12:45:00,201.21,201.27,201.06,201.11,11964.0,186.9789,187.0347,186.8395,186.886,11964.0
2021-09-17 12:50:00,201.12,201.23,201.03,201.15,14224.0,186.8953,186.9975,186.8117,186.9232,14224.0
2021-09-17 12:55:00,201.17,201.21,200.98,201.05,16451.0,186.9418,186.9789,186.7652,186.8302,16451.0
2021-09-17 13:00:00,201.05,201.12,200.89,201.07,20307.0,186.8302,186.8953,186.6816,186.8488,20307.0
2021-09-17 13:05:00,201.04,201.04,200.92,200.94,12092.0,186.821,186.821,186.7094,186.728,12092.0
2021-09-17 13:10:00,200.96,201.06,200.78,200.8,19765.0,186.7466,186.8395,186.5793,186.5979,19765.0
2021-09-17 13:15:00,200.78,200.88,200.6,200.63,19856.0,186.5793,186.6723,186.4121,186.44,19856.0
2021-09-17 13:20:00,200.63,200.67,200.44,200.45,27280.0,186.44,186.4771,186.2634,186.2727,27280.0
2021-09-17 13:25:00,200.44,200.55,200.38,200.42,26644.0,186.2634,186.3656,186.2076,186.2448,26644.0
2021-09-17 13:30:00,200.4,200.46,200.22,200.44,55524.0,186.2262,186.282,186.059,186.2634,55524.0
2021-09-17 13:35:00,200.43,200.7,200.38,200.68,75432.0,186.2541,186.505,186.2076,186.4864,75432.0
2021-09-17 13:40:00,200.66,200.83,200.6,200.71,34811.0,186.4678,186.6258,186.4121,186.5143,34811.0
2021-09-17 13:45:00,200.73,200.74,200.27,200.29,34052.0,186.5329,186.5422,186.1054,186.124,34052.0
2021-09-17 13:50:00,200.28,200.5,200.24,200.47,47485.0,186.1147,186.3191,186.0775,186.2913,47485.0
2021-09-17 13:55:00,200.44,200.55,200.22,200.23,41769.0,186.2634,186.3656,186.059,186.0682,41769.0
2021-09-17 14:00:00,200.23,200.34,200.15,200.31,36640.0,186.0682,186.1705,185.9939,186.1426,36640.0
2021-09-17 14:05:00,200.32,200.39,200.23,200.33,16515.0,186.1519,186.2169,186.0682,186.1612,16515.0
2021-09-17 14:10:00,200.38,200.41,200.07,200.07,23912.0,186.2076,186.2355,185.9196,185.9196,23912.0
2021-09-17 14:15:00,200.08,200.23,200.05,200.15,19669.0,185.9289,186.0682,185.901,185.9939,19669.0
2021-09-17 14:20:00,200.19,200.3,200.18,200.18,15872.0,186.0311,186.1333,186.0218,186.0218,15872.0
2021-09-17 14:25:00,200.19,200.22,200.04,200.06,23817.0,186.0311,186.059,185.8917,185.9103,23817.0
2021-09-17 14:30:00,200.05,200.07,199.82,199.84,96391.0,185.901,185.9196,185.6872,185.7058,96391.0
2021-09-17 14:35:00,199.82,199.91,199.66,199.82,28269.0,185.6872,185.7709,185.5386,185.6872,28269.0
2021-09-17 14:40:00,199.82,200.17,199.78,200.13,27316.0,185.6872,186.0125,185.6501,185.9753,27316.0
2021-09-17 14:45:00,200.15,200.18,199.92,199.98,29945.0,185.9939,186.0218,185.7802,185.8359,29945.0
2021-09-17 14:50:00,199.99,200.0,199.82,199.86,23061.0,185.8452,185.8545,185.6872,185.7244,23061.0
2021-09-17 14:55:00,199.91,200.0,199.8,199.92,23030.0,185.7709,185.8545,185.6687,185.7802,23030.0
2021-09-17 15:00:00,199.92,200.04,199.9,200.0,23693.0,185.7802,185.8917,185.7616,185.8545,23693.0
2021-09-17 15:05:00,200.0,200.03,199.85,199.95,19969.0,185.8545,185.8824,185.7151,185.808,19969.0
2021-09-17 15:10:00,199.92,200.02,199.77,199.96,21127.0,185.7802,185.8731,185.6408,185.8173,21127.0
2021-09-17 15:15:00,199.98,200.03,199.86,200.02,25559.0,185.8359,185.8824,185.7244,185.8731,25559.0
2021-09-17 15:20:00,200.01,200.1,199.92,200.01,34397.0,185.8638,185.9474,185.7802,185.8638,34397.0
2021-09-17 15:25:00,199.99,200.03,199.73,199.78,25558.0,185.8452,185.8824,185.6036,185.6501,25558.0
2021-09-17 15:30:00,199.78,200.01,199.69,199.93,38979.0,185.6501,185.8638,185.5664,185.7895,38979.0
2021-09-17 15:35:00,199.95,199.99,199.62,199.69,53136.0,185.808,185.8452,185.5014,185.5664,53136.0
2021-09-17 15:40:00,199.68,199.92,199.65,199.83,48336.0,185.5571,185.7802,185.5293,185.6965,48336.0
2021-09-17 15:45:00,199.83,199.89,199.61,199.7,79724.0,185.6965,185.7523,185.4921,185.5757,79724.0
2021-09-17 15:50:00,199.73,199.81,199.45,199.63,148494.0,185.6036,185.678,185.3434,185.5107,148494.0
2021-09-17 15:55:00,199.62,199.97,199.5,199.74,223646.0,185.5014,185.8266,185.3899,185.6129,223646.0
2021-09-20 09:30:00,193.11,193.99,191.11,191.6,661090.0,179.4518,180.2696,177.5933,178.0486,661090.0
2021-09-20 09:35:00,191.69,191.73,190.1,190.86,291074.0,178.1323,178.1694,176.6547,177.361,291074.0
2021-09-20 09:40:00,190.81,192.0,190.65,191.82,262480.0,177.3145,178.4203,177.1658,178.2531,262480.0
2021-09-20 09:45:00,191.93,192.45,190.88,191.79,112575.0,178.3553,178.8385,177.3795,178.2252,112575.0
2021-09-20 09:50:00,191.78,192.35,191.31,191.73,70838.0,178.2159,178.7456,177.7791,178.1694,70838.0
2021-09-20 09:55:00,191.68,191.98,190.92,191.11,113290.0,178.123,178.4017,177.4167,177.5933,113290.0
2021-09-20 10:00:00,191.04,191.19,190.11,190.53,168997.0,177.5282,177.6676,176.664,177.0543,168997.0
2021-09-20 10:05:00,190.43,190.9,190.05,190.35,143380.0,176.9614,177.3981,176.6083,176.887,143380.0
2021-09-20 10:10:00,190.33,190.38,189.34,189.93,198055.0,176.8684,176.9149,175.9485,176.4967,198055.0
2021-09-20 10:15:00,189.91,190.2,189.63,189.68,87405.0,176.4782,176.7476,176.218,176.2644,87405.0
2021-09-20 10:20:00,189.6,189.74,189.2,189.22,101786.0,176.1901,176.3202,175.8184,175.837,101786.0
2021-09-20 10:25:00,189.21,189.8,189.03,189.45,119425.0,175.8277,176.3759,175.6604,176.0507,119425.0
2021-09-20 10:30:00,189.42,189.78,189.13,189.48,87320.0,176.0228,176.3573,175.7533,176.0786,87320.0
2021-09-20 10:35:00,189.59,190.47,189.54,190.36,88423.0,176.1808,176.9985,176.1343,176.8963,88423.0
2021-09-20 10:40:00,190.33,190.71,190.14,190.53,48370.0,176.8684,177.2216,176.6919,177.0543,48370.0
2021-09-20 10:45:00,190.47,190.56,190.12,190.24,50017.0,176.9985,177.0822,176.6733,176.7848,50017.0
2021-09-20 10:50:00,190.15,190.8,190.06,190.74,38684.0,176.7012,177.3052,176.6175,177.2494,38684.0
2021-09-20 10:55:00,190.67,190.73,190.24,190.27,32344.0,177.1844,177.2402,176.7848,176.8127,32344.0
2021-09-20 11:00:00,190.24,190.38,189.76,190.2,46862.0,176.7848,176.9149,176.3388,176.7476,46862.0
2021-09-20 11:05:00,190.17,190.7,190.17,190.36,40269.0,176.7198,177.2123,176.7198,176.8963,40269.0
2021-09-20 11:10:00,190.3,190.42,189.88,190.26,38134.0,176.8406,176.9521,176.4503,176.8034,38134.0
2021-09-20 11:15:00,190.22,190.22,189.83,189.96,34501.0,176.7662,176.7662,176.4038,176.5246,34501.0
2021-09-20 11:20:00,189.98,190.27,189.97,190.18,38455.0,176.5432,176.8127,176.5339,176.7291,38455.0
2021-09-20 11:25:00,190.21,190.75,190.04,190.68,35573.0,176.7569,177.2587,176.599,177.1937,35573.0
2021-09-20 11:30:00,190.65,190.81,190.25,190.78,37687.0,177.1658,177.3145,176.7941,177.2866,37687.0
2021-09-20 11:35:00,190.81,190.9,190.62,190.82,31723.0,177.3145,177.3981,177.1379,177.3238,31723.0
2021-09-20 11:40:00,190.85,190.86,190.47,190.48,26518.0,177.3517,177.361,176.9985,177.0078,26518.0
2021-09-20 11:45:00,190.45,190.45,190.12,190.29,30132.0,176.98,176.98,176.6733,176.8313,30132.0
2021-09-20 11:50:00,190.29,190.48,190.18,190.34,33562.0,176.8313,177.0078,176.7291,176.8777,33562.0
2021-09-20 11:55:00,190.32,190.42,190.07,190.23,28949.0,176.8592,176.9521,176.6268,176.7755,28949.0
2021-09-20 12:00:00,190.24,190.31,189.82,189.86,32314.0,176.7848,176.8499,176.3945,176.4317,32314.0
2021-09-20 12:05:00,189.83,189.94,189.72,189.84,43134.0,176.4038,176.506,176.3016,176.4131,43134.0
2021-09-20 12:10:00,189.86,190.22,189.81,190.09,22298.0,176.4317,176.7662,176.3852,176.6454,22298.0
2021-09-20 12:15:00,190.06,190.08,189.86,189.86,18722.0,176.6175,176.6361,176.4317,176.4317,18722.0
2021-09-20 12:20:00,189.89,189.98,189.5,189.51,39463.0,176.4596,176.5432,176.0972,176.1064,39463.0
2021-09-20 12:25:00,189.51,190.05,189.51,190.03,44024.0,176.1064,176.6083,176.1064,176.5897,44024.0
2021-09-20 12:30:00,189.97,190.25,189.65,190.02,37562.0,176.5339,176.7941,176.2365,176.5804,37562.0
2021-09-20 12:35:00,190.04,190.24,189.97,190.17,16791.0,176.599,176.7848,176.5339,176.7198,16791.0
2021-09-20 12:40:00,190.14,190.24,189.94,190.05,28778.0,176.6919,176.7848,176.506,176.6083,28778.0
2021-09-20 12:45:00,190.02,190.1,189.75,189.75,30390.0,176.5804,176.6547,176.3295,176.3295,30390.0
2021-09-20 12:50:00,189.75,189.79,189.5,189.5,26907.0,176.3295,176.3666,176.0972,176.0972,26907.0
2021-09-20 12:55:00,189.5,189.64,189.17,189.17,38783.0,176.0972,176.2272,175.7905,175.7905,38783.0
2021-09-20 13:00:00,189.19,189.35,189.12,189.17,36397.0,175.8091,175.9578,175.744,175.7905,36397.0
2021-09-20 13:05:00,189.18,189.28,189.08,189.21,27401.0,175.7998,175.8927,175.7069,175.8277,27401.0
2021-09-20 13:10:00,189.24,189.53,189.21,189.38,40252.0,175.8555,176.125,175.8277,175.9856,40252.0
2021-09-20 13:15:00,189.36,189.64,189.35,189.56,43039.0,175.9671,176.2272,175.9578,176.1529,43039.0
2021-09-20 13:20:00,189.58,189.91,189.4,189.91,96654.0,176.1715,176.4782,176.0042,176.4782,96654.0
2021-09-20 13:25:00,189.91,190.0,189.64,189.68,50921.0,176.4782,176.5618,176.2272,176.2644,50921.0
2021-09-20 13:30:00,189.69,189.69,189.36,189.36,42672.0,176.2737,176.2737,175.9671,175.9671,42672.0
2021-09-20 13:35:00,189.37,189.78,189.32,189.78,34961.0,175.9763,176.3573,175.9299,176.3573,34961.0
2021-09-20 13:40:00,189.79,189.88,189.51,189.56,21014.0,176.3666,176.4503,176.1064,176.1529,21014.0
2021-09-20 13:45:00,189.53,190.0,189.52,189.91,21914.0,176.125,176.5618,176.1157,176.4782,21914.0
2021-09-20 13:50:00,189.89,190.0,189.86,189.96,21864.0,176.4596,176.5618,176.4317,176.5246,21864.0
2021-09-20 13:55:00,189.94,190.07,189.84,189.96,67239.0,176.506,176.6268,176.4131,176.5246,67239.0
2021-09-20 14:00:00,189.97,190.07,189.58,189.75,22715.0,176.5339,176.6268,176.1715,176.3295,22715.0
2021-09-20 14:05:00,189.68,189.71,189.45,189.48,35400.0,176.2644,176.2923,176.0507,176.0786,35400.0
2021-09-20 14:10:00,189.5,189.5,189.2,189.23,26808.0,176.0972,176.0972,175.8184,175.8462,26808.0
2021-09-20 14:15:00,189.22,189.46,189.17,189.34,43817.0,175.837,176.06,175.7905,175.9485,43817.0
2021-09-20 14:20:00,189.33,189.49,189.03,189.03,56481.0,175.9392,176.0879,175.6604,175.6604,56481.0
2021-09-20 14:25:00,189.04,189.24,189.01,189.13,26674.0,175.6697,175.8555,175.6418,175.7533,26674.0
2021-09-20 14:30:00,189.15,189.42,189.15,189.3,41629.0,175.7719,176.0228,175.7719,175.9113,41629.0
2021-09-20 14:35:00,189.31,189.31,188.88,189.0,66778.0,175.9206,175.9206,175.521,175.6325,66778.0
2021-09-20 14:40:00,188.99,189.23,188.83,188.94,47541.0,175.6232,175.8462,175.4745,175.5768,47541.0
2021-09-20 14:45:00,188.92,189.13,188.79,188.98,39799.0,175.5582,175.7533,175.4374,175.6139,39799.0
2021-09-20 14:50:00,188.97,189.04,188.68,188.68,39231.0,175.6046,175.6697,175.3351,175.3351,39231.0
2021-09-20 14:55:00,188.7,188.88,188.47,188.63,62162.0,175.3537,175.521,175.14,175.2887,62162.0
2021-09-20 15:00:00,188.65,188.9,188.62,188.85,57583.0,175.3073,175.5396,175.2794,175.4931,57583.0
2021-09-20 15:05:00,188.84,188.87,188.54,188.72,28835.0,175.4838,175.5117,175.205,175.3723,28835.0
2021-09-20 15:10:00,188.72,188.82,188.6,188.62,35265.0,175.3723,175.4652,175.2608,175.2794,35265.0
2021-09-20 15:15:00,188.7,188.93,188.6,188.79,40120.0,175.3537,175.5675,175.2608,175.4374,40120.0
2021-09-20 15:20:00,188.83,189.42,188.83,189.41,70233.0,175.4745,176.0228,175.4745,176.0135,70233.0
2021-09-20 15:25:00,189.45,189.45,189.22,189.41,43437.0,176.0507,176.0507,175.837,176.0135,43437.0
2021-09-20 15:30:00,189.42,189.44,189.03,189.09,145623.0,176.0228,176.0414,175.6604,175.7161,145623.0
2021-09-20 15:35:00,189.09,189.79,188.96,189.49,127306.0,175.7161,176.3666,175.5953,176.0879,127306.0
2021-09-20 15:40:00,189.49,190.04,189.48,189.99,67157.0,176.0879,176.599,176.0786,176.5525,67157.0
2021-09-20 15:45:00,190.01,190.42,189.89,190.26,95640.0,176.5711,176.9521,176.4596,176.8034,95640.0
2021-09-20 15:50:00,190.3,190.57,190.26,190.36,159314.0,176.8406,177.0915,176.8034,176.8963,159314.0
2021-09-20 15:55:00,190.38,190.98,190.29,190.7,329379.0,176.9149,177.4725,176.8313,177.2123,329379.0
2021-09-21 09:30:00,192.0,192.71,190.5,190.61,184861.0,178.4203,179.0801,177.0264,177.1286,184861.0
2021-09-21 09:35:00,190.56,191.87,190.56,191.75,58807.0,177.0822,178.2995,177.0822,178.188,58807.0
2021-09-21 09:40:00,191.71,191.79,190.04,190.21,52055.0,178.1508,178.2252,176.599,176.7569,52055.0
2021-09-21 09:45:00,190.22,191.31,190.13,191.25,55696.0,176.7662,177.7791,176.6826,177.7234,55696.0
2021-09-21 09:50:00,191.23,191.24,190.11,190.25,43137.0,177.7048,177.7141,176.664,176.7941,43137.0
2021-09-21 09:55:00,190.23,190.52,189.77,190.4,47399.0,176.7755,177.045,176.3481,176.9335,47399.0
2021-09-21 10:00:00,190.41,190.49,189.91,190.37,59377.0,176.9428,177.0171,176.4782,176.9056,59377.0
2021-09-21 10:05:00,190.41,190.48,189.68,189.68,57531.0,176.9428,177.0078,176.2644,176.2644,57531.0
2021-09-21 10:10:00,189.7,190.1,189.67,189.98,54867.0,176.283,176.6547,176.2551,176.5432,54867.0
2021-09-21 10:15:00,189.99,190.3,189.42,189.64,71335.0,176.5525,176.8406,176.0228,176.2272,71335.0
2021-09-21 10:20:00,189.66,189.67,189.3,189.44,37485.0,176.2458,176.2551,175.9113,176.0414,37485.0
2021-09-21 10:25:00,189.55,189.92,189.41,189.86,29051.0,176.1436,176.4874,176.0135,176.4317,29051.0
2021-09-21 10:30:00,189.8,189.9,189.27,189.31,25082.0,176.3759,176.4689,175.8834,175.9206,25082.0
2021-09-21 10:35:00,189.32,189.41,188.83,188.98,56048.0,175.9299,176.0135,175.4745,175.6139,56048.0
2021-09-21 10:40:00,189.03,189.09,188.59,188.64,49534.0,175.6604,175.7161,175.2515,175.298,49534.0
2021-09-21 10:45:00,188.64,188.65,188.05,188.08,88303.0,175.298,175.3073,174.7497,174.7776,88303.0
2021-09-21 10:50:00,188.1,188.14,187.72,187.87,63381.0,174.7962,174.8333,174.443,174.5824,63381.0
2021-09-21 10:55:00,187.89,188.0,187.44,187.51,62250.0,174.601,174.7032,174.1828,174.2479,62250.0
2021-09-21 11:00:00,187.45,187.53,187.16,187.43,60453.0,174.1921,174.2665,173.9227,174.1736,60453.0
2021-09-21 11:05:00,187.47,187.8,187.46,187.74,44703.0,174.2107,174.5174,174.2014,174.4616,44703.0
2021-09-21 11:10:00,187.79,187.79,187.32,187.33,36021.0,174.5081,174.5081,174.0713,174.0806,36021.0
2021-09-21 11:15:00,187.38,187.38,187.04,187.12,44085.0,174.1271,174.1271,173.8111,173.8855,44085.0
2021-09-21 11:20:00,187.13,187.39,186.98,187.36,58643.0,173.8948,174.1364,173.7554,174.1085,58643.0
2021-09-21 11:25:00,187.38,187.55,187.32,187.45,27614.0,174.1271,174.2851,174.0713,174.1921,27614.0
2021-09-21 11:30:00,187.45,188.58,187.45,188.44,55327.0,174.1921,175.2422,174.1921,175.1121,55327.0
2021-09-21 11:35:00,188.47,188.47,188.09,188.09,33695.0,175.14,175.14,174.7869,174.7869,33695.0
2021-09-21 11:40:00,188.13,188.13,187.78,187.82,88078.0,174.824,174.824,174.4988,174.536,88078.0
2021-09-21 11:45:00,187.84,188.38,187.84,188.34,37589.0,174.5546,175.0564,174.5546,175.0192,37589.0
2021-09-21 11:50:00,188.4,188.65,188.4,188.65,22706.0,175.075,175.3073,175.075,175.3073,22706.0
2021-09-21 11:55:00,188.67,188.87,188.63,188.76,30253.0,175.3259,175.5117,175.2887,175.4095,30253.0
2021-09-21 12:00:00,188.78,190.02,188.78,189.96,115750.0,175.4281,176.5804,175.4281,176.5246,115750.0
2021-09-21 12:05:00,189.93,190.71,189.73,190.59,114349.0,176.4967,177.2216,176.3109,177.1101,114349.0
2021-09-21 12:10:00,190.61,191.22,190.53,191.13,100593.0,177.1286,177.6955,177.0543,177.6119,100593.0
2021-09-21 12:15:00,191.13,191.27,190.9,190.94,103072.0,177.6119,177.742,177.3981,177.4353,103072.0
2021-09-21 12:20:00,190.94,191.12,190.84,190.87,28180.0,177.4353,177.6026,177.3424,177.3703,28180.0
2021-09-21 12:25:00,190.88,190.97,190.75,190.93,65531.0,177.3795,177.4632,177.2587,177.426,65531.0
2021-09-21 12:30:00,191.0,191.18,190.72,191.13,27445.0,177.4911,177.6583,177.2309,177.6119,27445.0
2021-09-21 12:35:00,191.08,191.29,190.89,191.08,35592.0,177.5654,177.7605,177.3888,177.5654,35592.0
2021-09-21 12:40:00,191.06,191.06,190.77,190.92,13007.0,177.5468,177.5468,177.2773,177.4167,13007.0
2021-09-21 12:45:00,190.93,190.94,190.65,190.79,19102.0,177.426,177.4353,177.1658,177.2959,19102.0
2021-09-21 12:50:00,190.77,190.83,190.36,190.7,32149.0,177.2773,177.3331,176.8963,177.2123,32149.0
2021-09-21 12:55:00,190.74,190.85,190.61,190.7,33124.0,177.2494,177.3517,177.1286,177.2123,33124.0
2021-09-21 13:00:00,190.75,190.75,190.12,190.27,60126.0,177.2587,177.2587,176.6733,176.8127,60126.0
2021-09-21 13:05:00,190.28,190.46,190.23,190.24,20534.0,176.822,176.9893,176.7755,176.7848,20534.0
2021-09-21 13:10:00,190.2,190.31,190.1,190.12,23757.0,176.7476,176.8499,176.6547,176.6733,23757.0
2021-09-21 13:15:00,190.15,190.29,190.04,190.29,18207.0,176.7012,176.8313,176.599,176.8313,18207.0
2021-09-21 13:20:00,190.27,190.4,189.85,189.92,45110.0,176.8127,176.9335,176.4224,176.4874,45110.0
2021-09-21 13:25:00,189.95,190.04,189.77,189.79,39520.0,176.5153,176.599,176.3481,176.3666,39520.0
2021-09-21 13:30:00,189.8,190.03,189.75,189.92,25548.0,176.3759,176.5897,176.3295,176.4874,25548.0
2021-09-21 13:35:00,189.95,190.11,189.79,190.11,20488.0,176.5153,176.664,176.3666,176.664,20488.0
2021-09-21 13:40:00,190.11,190.14,189.78,189.8,26652.0,176.664,176.6919,176.3573,176.3759,26652.0
2021-09-21 13:45:00,189.85,190.03,189.72,190.0,19290.0,176.4224,176.5897,176.3016,176.5618,19290.0
2021-09-21 13:50:00,189.99,190.15,189.43,189.6,24482.0,176.5525,176.7012,176.0321,176.1901,24482.0
2021-09-21 13:55:00,189.6,189.78,189.55,189.78,30446.0,176.1901,176.3573,176.1436,176.3573,30446.0
2021-09-21 14:00:00,189.76,189.99,189.75,189.82,22760.0,176.3388,176.5525,176.3295,176.3945,22760.0
2021-09-21 14:05:00,189.8,189.86,189.65,189.68,21350.0,176.3759,176.4317,176.2365,176.2644,21350.0
2021-09-21 14:10:00,189.66,189.77,189.57,189.65,34344.0,176.2458,176.3481,176.1622,176.2365,34344.0
2021-09-21 14:15:00,189.65,189.65,189.3,189.45,26259.0,176.2365,176.2365,175.9113,176.0507,26259.0
2021-09-21 14:20:00,189.44,189.56,189.32,189.49,17324.0,176.0414,176.1529,175.9299,176.0879,17324.0
2021-09-21 14:25:00,189.5,189.53,189.33,189.4,23294.0,176.0972,176.125,175.9392,176.0042,23294.0
2021-09-21 14:30:00,189.39,189.93,189.38,189.83,27138.0,175.9949,176.4967,175.9856,176.4038,27138.0
2021-09-21 14:35:00,189.81,189.93,189.69,189.86,26111.0,176.3852,176.4967,176.2737,176.4317,26111.0
2021-09-21 14:40:00,189.87,190.24,189.86,190.24,19089.0,176.441,176.7848,176.4317,176.7848,19089.0
2021-09-21 14:45:00,190.22,190.35,190.15,190.2,16234.0,176.7662,176.887,176.7012,176.7476,16234.0
2021-09-21 14:50:00,190.23,190.75,190.23,190.35,74861.0,176.7755,177.2587,176.7755,176.887,74861.0
2021-09-21 14:55:00,190.37,190.4,190.08,190.13,39476.0,176.9056,176.9335,176.6361,176.6826,39476.0
2021-09-21 15:00:00,190.13,190.35,190.12,190.13,31541.0,176.6826,176.887,176.6733,176.6826,31541.0
2021-09-21 15:05:00,190.16,190.24,190.05,190.05,28499.0,176.7105,176.7848,176.6083,176.6083,28499.0
2021-09-21 15:10:00,190.05,190.27,189.97,190.21,48390.0,176.6083,176.8127,176.5339,176.7569,48390.0
2021-09-21 15:15:00,190.22,190.36,190.07,190.07,62848.0,176.7662,176.8963,176.6268,176.6268,62848.0
2021-09-21 15:20:00,190.11,190.47,190.11,190.25,60221.0,176.664,176.9985,176.664,176.7941,60221.0
2021-09-21 15:25:00,190.22,190.37,190.16,190.24,35398.0,176.7662,176.9056,176.7105,176.7848,35398.0
2021-09-21 15:30:00,190.24,190.56,190.23,190.49,33095.0,176.7848,177.0822,176.7755,177.0171,33095.0
2021-09-21 15:35:00,190.48,190.9,190.36,190.51,56390.0,177.0078,177.3981,176.8963,177.0357,56390.0
2021-09-21 15:40:00,190.5,190.67,190.41,190.62,42560.0,177.0264,177.1844,176.9428,177.1379,42560.0
2021-09-21 15:45:00,190.63,190.63,190.18,190.24,57950.0,177.1472,177.1472,176.7291,176.7848,57950.0
2021-09-21 15:50:00,190.3,190.62,190.3,190.43,77711.0,176.8406,177.1379,176.8406,176.9614,77711.0
2021-09-21 15:55:00,190.46,190.46,189.61,189.76,203385.0,176.9893,176.9893,176.1994,176.3388,203385.0
2021-09-22 09:30:00,192.0,193.6,192.0,192.98,176789.0,178.4203,179.9072,178.4203,179.331,176789.0
2021-09-22 09:35:00,193.05,193.9,192.84,193.0,52398.0,179.3961,180.186,179.2009,179.3496,52398.0
2021-09-22 09:40:00,192.94,194.09,192.83,194.0,54747.0,179.2938,180.3625,179.1916,180.2789,54747.0
2021-09-22 09:45:00,194.01,194.5,193.84,194.2,68972.0,180.2882,180.7435,180.1302,180.4647,68972.0
2021-09-22 09:50:00,194.18,194.31,193.43,193.93,44053.0,180.4461,180.567,179.7492,180.2138,44053.0
2021-09-22 09:55:00,193.99,194.48,193.93,194.24,42979.0,180.2696,180.7249,180.2138,180.5019,42979.0
2021-09-22 10:00:00,194.3,194.34,193.8,194.14,22273.0,180.5577,180.5948,180.093,180.409,22273.0
2021-09-22 10:05:00,194.18,194.31,193.77,193.8,22094.0,180.4461,180.567,180.0651,180.093,22094.0
2021-09-22 10:10:00,193.79,193.79,192.91,193.24,34884.0,180.0837,180.0837,179.266,179.5726,34884.0
2021-09-22 10:15:00,193.2,193.52,193.09,193.09,35155.0,179.5355,179.8328,179.4332,179.4332,35155.0
2021-09-22 10:20:00,193.14,193.18,192.63,192.94,45254.0,179.4797,179.5169,179.0058,179.2938,45254.0
2021-09-22 10:25:00,192.93,192.93,192.45,192.47,30058.0,179.2846,179.2846,178.8385,178.8571,30058.0
2021-09-22 10:30:00,192.47,192.76,192.43,192.66,29296.0,178.8571,179.1266,178.8199,179.0337,29296.0
2021-09-22 10:35:00,192.62,192.85,192.54,192.71,25581.0,178.9965,179.2102,178.9221,179.0801,25581.0
2021-09-22 10:40:00,192.67,193.16,192.64,192.9,46741.0,179.0429,179.4983,179.0151,179.2567,46741.0
2021-09-22 10:45:00,192.92,193.02,192.73,192.86,30018.0,179.2753,179.3682,179.0987,179.2195,30018.0
2021-09-22 10:50:00,192.84,193.03,192.7,192.78,36296.0,179.2009,179.3775,179.0708,179.1452,36296.0
2021-09-22 10:55:00,192.79,193.07,192.74,192.98,37478.0,179.1545,179.4147,179.108,179.331,37478.0
2021-09-22 11:00:00,192.98,193.13,192.6,192.6,24045.0,179.331,179.4704,178.9779,178.9779,24045.0
2021-09-22 11:05:00,192.52,192.52,192.11,192.19,25279.0,178.9036,178.9036,178.5226,178.5969,25279.0
2021-09-22 11:10:00,192.19,192.19,191.93,191.97,37022.0,178.5969,178.5969,178.3553,178.3925,37022.0
2021-09-22 11:15:00,192.0,192.32,191.81,192.22,18985.0,178.4203,178.7177,178.2438,178.6248,18985.0
2021-09-22 11:20:00,192.22,192.31,192.02,192.08,33011.0,178.6248,178.7084,178.4389,178.4947,33011.0
2021-09-22 11:25:00,192.17,192.6,192.16,192.58,32986.0,178.5783,178.9779,178.569,178.9593,32986.0
2021-09-22 11:30:00,192.49,192.72,192.31,192.54,27803.0,178.8757,179.0894,178.7084,178.9221,27803.0
2021-09-22 11:35:00,192.46,192.72,192.42,192.58,19444.0,178.8478,179.0894,178.8106,178.9593,19444.0
2021-09-22 11:40:00,192.62,192.84,192.55,192.81,17930.0,178.9965,179.2009,178.9314,179.173,17930.0
2021-09-22 11:45:00,192.81,192.81,192.33,192.49,14809.0,179.173,179.173,178.727,178.8757,14809.0
2021-09-22 11:50:00,192.55,193.05,192.27,192.31,46079.0,178.9314,179.3961,178.6712,178.7084,46079.0
2021-09-22 11:55:00,192.31,192.82,192.3,192.66,26865.0,178.7084,179.1823,178.6991,179.0337,26865.0
2021-09-22 12:00:00,192.69,192.75,192.41,192.41,21516.0,179.0615,179.1173,178.8013,178.8013,21516.0
2021-09-22 12:05:00,192.41,192.42,192.11,192.18,18980.0,178.8013,178.8106,178.5226,178.5876,18980.0
2021-09-22 12:10:00,192.19,192.38,192.12,192.33,50635.0,178.5969,178.7735,178.5318,178.727,50635.0
2021-09-22 12:15:00,192.33,192.44,192.32,192.34,12679.0,178.727,178.8292,178.7177,178.7363,12679.0
2021-09-22 12:20:00,192.38,192.5,192.34,192.47,12019.0,178.7735,178.885,178.7363,178.8571,12019.0
2021-09-22 12:25:00,192.46,192.53,192.44,192.47,13739.0,178.8478,178.9128,178.8292,178.8571,13739.0
2021-09-22 12:30:00,192.48,192.51,192.34,192.41,12924.0,178.8664,178.8943,178.7363,178.8013,12924.0
2021-09-22 12:35:00,192.39,192.49,192.35,192.35,13118.0,178.7827,178.8757,178.7456,178.7456,13118.0
2021-09-22 12:40:00,192.34,192.47,192.34,192.36,9051.0,178.7363,178.8571,178.7363,178.7549,9051.0
2021-09-22 12:45:00,192.35,192.46,192.27,192.28,9615.0,178.7456,178.8478,178.6712,178.6805,9615.0
2021-09-22 12:50:00,192.29,192.33,192.01,192.06,14124.0,178.6898,178.727,178.4296,178.4761,14124.0
2021-09-22 12:55:00,192.06,192.4,192.05,192.4,10922.0,178.4761,178.792,178.4668,178.792,10922.0
2021-09-22 13:00:00,192.39,192.46,192.3,192.35,15274.0,178.7827,178.8478,178.6991,178.7456,15274.0
2021-09-22 13:05:00,192.34,192.35,192.24,192.27,15778.0,178.7363,178.7456,178.6434,178.6712,15778.0
2021-09-22 13:10:00,192.27,192.44,192.26,192.3,8288.0,178.6712,178.8292,178.6619,178.6991,8288.0
2021-09-22 13:15:00,192.29,192.43,192.12,192.33,19466.0,178.6898,178.8199,178.5318,178.727,19466.0
2021-09-22 13:20:00,192.33,192.47,192.32,192.42,8489.0,178.727,178.8571,178.7177,178.8106,8489.0
2021-09-22 13:25:00,192.41,192.45,192.26,192.28,16437.0,178.8013,178.8385,178.6619,178.6805,16437.0
2021-09-22 13:30:00,192.22,192.56,192.22,192.54,16956.0,178.6248,178.9407,178.6248,178.9221,16956.0
2021-09-22 13:35:00,192.56,192.56,192.34,192.42,7637.0,178.9407,178.9407,178.7363,178.8106,7637.0
2021-09-22 13:40:00,192.42,192.52,192.33,192.52,17034.0,178.8106,178.9036,178.727,178.9036,17034.0
2021-09-22 13:45:00,192.49,192.58,192.48,192.53,11576.0,178.8757,178.9593,178.8664,178.9128,11576.0
2021-09-22 13:50:00,192.55,192.55,192.35,192.5,10776.0,178.9314,178.9314,178.7456,178.885,10776.0
2021-09-22 13:55:00,192.44,192.7,192.41,192.7,12421.0,178.8292,179.0708,178.8013,179.0708,12421.0
2021-09-22 14:00:00,192.68,193.77,192.21,193.73,52819.0,179.0522,180.0651,178.6155,180.028,52819.0
2021-09-22 14:05:00,193.77,193.91,193.37,193.56,46910.0,180.0651,180.1952,179.6934,179.87,46910.0
2021-09-22 14:10:00,193.59,193.79,193.51,193.68,19602.0,179.8979,180.0837,179.8235,179.9815,19602.0
2021-09-22 14:15:00,193.69,193.87,193.46,193.5,30809.0,179.9908,180.1581,179.7771,179.8142,30809.0
2021-09-22 14:20:00,193.49,193.56,193.02,193.06,26888.0,179.8049,179.87,179.3682,179.4054,26888.0
2021-09-22 14:25:00,193.09,193.45,193.05,193.35,10202.0,179.4332,179.7678,179.3961,179.6749,10202.0
2021-09-22 14:30:00,193.42,193.5,193.09,193.25,26085.0,179.7399,179.8142,179.4332,179.5819,26085.0
2021-09-22 14:35:00,193.24,193.39,192.84,192.84,14450.0,179.5726,179.712,179.2009,179.2009,14450.0
2021-09-22 14:40:00,192.76,192.8,192.35,192.46,30614.0,179.1266,179.1638,178.7456,178.8478,30614.0
2021-09-22 14:45:00,192.46,192.47,191.91,191.94,34816.0,178.8478,178.8571,178.3367,178.3646,34816.0
2021-09-22 14:50:00,191.9,192.26,191.56,192.14,56788.0,178.3274,178.6619,178.0115,178.5504,56788.0
2021-09-22 14:55:00,192.13,192.22,191.87,191.98,15117.0,178.5411,178.6248,178.2995,178.4017,15117.0
2021-09-22 15:00:00,191.87,192.13,191.82,191.93,21340.0,178.2995,178.5411,178.2531,178.3553,21340.0
2021-09-22 15:05:00,191.93,192.06,191.66,191.92,18896.0,178.3553,178.4761,178.1044,178.346,18896.0
2021-09-22 15:10:00,191.89,192.25,191.76,192.25,21536.0,178.3181,178.6527,178.1973,178.6527,21536.0
2021-09-22 15:15:00,192.26,192.59,192.21,192.58,13396.0,178.6619,178.9686,178.6155,178.9593,13396.0
2021-09-22 15:20:00,192.57,192.69,192.4,192.46,16410.0,178.95,179.0615,178.792,178.8478,16410.0
2021-09-22 15:25:00,192.48,192.5,192.18,192.29,14930.0,178.8664,178.885,178.5876,178.6898,14930.0
2021-09-22 15:30:00,192.25,192.37,191.97,192.09,28782.0,178.6527,178.7642,178.3925,178.504,28782.0
2021-09-22 15:35:00,192.06,192.39,192.02,192.14,25665.0,178.4761,178.7827,178.4389,178.5504,25665.0
2021-09-22 15:40:00,192.16,192.17,191.6,191.68,32238.0,178.569,178.5783,178.0486,178.123,32238.0
2021-09-22 15:45:00,191.66,191.75,191.44,191.46,45210.0,178.1044,178.188,177.8999,177.9185,45210.0
2021-09-22 15:50:00,191.43,191.55,191.32,191.51,58259.0,177.8906,178.0022,177.7884,177.965,58259.0
2021-09-22 15:55:00,191.49,191.52,191.16,191.38,105668.0,177.9464,177.9743,177.6397,177.8442,105668.0
2021-09-23 09:30:00,192.91,193.81,192.85,193.63,63829.0,179.266,180.1023,179.2102,179.935,63829.0
2021-09-23 09:35:00,193.63,194.42,193.2,194.41,58276.0,179.935,180.6692,179.5355,180.6599,58276.0
2021-09-23 09:40:00,194.43,195.18,194.11,194.94,84320.0,180.6785,181.3754,180.3811,181.1524,84320.0
2021-09-23 09:45:00,194.92,195.18,194.82,194.88,47377.0,181.1338,181.3754,181.0409,181.0966,47377.0
2021-09-23 09:50:00,194.87,195.19,194.57,195.19,39330.0,181.0873,181.3847,180.8086,181.3847,39330.0
2021-09-23 09:55:00,195.18,195.36,194.92,195.24,57783.0,181.3754,181.5427,181.1338,181.4312,57783.0
2021-09-23 10:00:00,195.29,195.88,195.13,195.84,82945.0,181.4776,182.0259,181.329,181.9887,82945.0
2021-09-23 10:05:00,195.87,196.29,195.71,195.78,70533.0,182.0166,182.4069,181.8679,181.933,70533.0
2021-09-23 10:10:00,195.82,196.45,195.78,196.35,35174.0,181.9702,182.5556,181.933,182.4627,35174.0
2021-09-23 10:15:00,196.4,196.53,196.04,196.1,41419.0,182.5091,182.6299,182.1746,182.2303,41419.0
2021-09-23 10:20:00,196.09,196.56,196.09,196.35,27802.0,182.2211,182.6578,182.2211,182.4627,27802.0
2021-09-23 10:25:00,196.46,196.69,196.41,196.42,29668.0,182.5649,182.7786,182.5184,182.5277,29668.0
2021-09-23 10:30:00,196.4,196.73,196.36,196.6,23804.0,182.5091,182.8158,182.472,182.695,23804.0
2021-09-23 10:35:00,196.57,196.71,196.07,196.39,24589.0,182.6671,182.7972,182.2025,182.4998,24589.0
2021-09-23 10:40:00,196.41,196.65,196.28,196.65,19252.0,182.5184,182.7414,182.3976,182.7414,19252.0
2021-09-23 10:45:00,196.64,196.85,196.62,196.75,31145.0,182.7322,182.9273,182.7136,182.8344,31145.0
2021-09-23 10:50:00,196.75,197.1,196.68,196.89,40721.0,182.8344,183.1596,182.7693,182.9645,40721.0
2021-09-23 10:55:00,196.91,197.09,196.47,196.98,50276.0,182.9831,183.1503,182.5742,183.0481,50276.0
2021-09-23 11:00:00,196.96,197.1,196.9,196.95,31882.0,183.0295,183.1596,182.9738,183.0202,31882.0
2021-09-23 11:05:00,196.95,197.22,196.95,197.03,29558.0,183.0202,183.2711,183.0202,183.0946,29558.0
2021-09-23 11:10:00,197.01,197.3,196.97,197.1,39860.0,183.076,183.3455,183.0388,183.1596,39860.0
2021-09-23 11:15:00,197.08,197.09,196.79,196.8,23052.0,183.141,183.1503,182.8715,182.8808,23052.0
2021-09-23 11:20:00,196.82,197.02,196.67,197.02,23399.0,182.8994,183.0853,182.76,183.0853,23399.0
2021-09-23 11:25:00,197.03,197.34,197.0,197.28,27729.0,183.0946,183.3826,183.0667,183.3269,27729.0
2021-09-23 11:30:00,197.23,197.32,197.12,197.12,17304.0,183.2804,183.3641,183.1782,183.1782,17304.0
2021-09-23 11:35:00,197.12,197.33,197.03,197.31,25024.0,183.1782,183.3734,183.0946,183.3548,25024.0
2021-09-23 11:40:00,197.31,197.38,196.98,197.1,16431.0,183.3548,183.4198,183.0481,183.1596,16431.0
2021-09-23 11:45:00,197.14,197.18,196.61,196.66,13997.0,183.1968,183.234,182.7043,182.7507,13997.0
2021-09-23 11:50:00,196.75,196.89,196.65,196.78,10738.0,182.8344,182.9645,182.7414,182.8623,10738.0
2021-09-23 11:55:00,196.8,197.19,196.79,197.19,20813.0,182.8808,183.2433,182.8715,183.2433,20813.0
2021-09-23 12:00:00,197.21,197.32,197.05,197.31,17662.0,183.2618,183.3641,183.1132,183.3548,17662.0
2021-09-23 12:05:00,197.33,197.47,197.28,197.37,12843.0,183.3734,183.5035,183.3269,183.4105,12843.0
2021-09-23 12:10:00,197.41,197.52,197.23,197.38,21110.0,183.4477,183.5499,183.2804,183.4198,21110.0
2021-09-23 12:15:00,197.43,197.5,197.29,197.34,10860.0,183.4663,183.5313,183.3362,183.3826,10860.0
2021-09-23 12:20:00,197.35,197.45,197.31,197.31,15068.0,183.3919,183.4849,183.3548,183.3548,15068.0
2021-09-23 12:25:00,197.3,197.6,197.19,197.53,25759.0,183.3455,183.6243,183.2433,183.5592,25759.0
2021-09-23 12:30:00,197.5,197.56,197.19,197.24,11484.0,183.5313,183.5871,183.2433,183.2897,11484.0
2021-09-23 12:35:00,197.22,197.34,197.1,197.33,8281.0,183.2711,183.3826,183.1596,183.3734,8281.0
2021-09-23 12:40:00,197.34,197.44,197.26,197.34,8754.0,183.3826,183.4756,183.3083,183.3826,8754.0
2021-09-23 12:45:00,197.32,197.34,197.23,197.32,7664.0,183.3641,183.3826,183.2804,183.3641,7664.0
2021-09-23 12:50:00,197.3,197.38,197.1,197.13,10117.0,183.3455,183.4198,183.1596,183.1875,10117.0
2021-09-23 12:55:00,197.12,197.15,196.93,197.04,25448.0,183.1782,183.2061,183.0016,183.1039,25448.0
2021-09-23 13:00:00,197.06,197.31,197.05,197.28,6320.0,183.1225,183.3548,183.1132,183.3269,6320.0
2021-09-23 13:05:00,197.29,197.45,197.25,197.36,7517.0,183.3362,183.4849,183.299,183.4012,7517.0
2021-09-23 13:10:00,197.34,197.37,197.07,197.16,12914.0,183.3826,183.4105,183.1317,183.2154,12914.0
2021-09-23 13:15:00,197.16,197.23,197.02,197.19,14551.0,183.2154,183.2804,183.0853,183.2433,14551.0
2021-09-23 13:20:00,197.18,197.18,197.0,197.13,8364.0,183.234,183.234,183.0667,183.1875,8364.0
2021-09-23 13:25:00,197.12,197.22,197.05,197.1,11516.0,183.1782,183.2711,183.1132,183.1596,11516.0
2021-09-23 13:30:00,197.05,197.23,197.05,197.1,7762.0,183.1132,183.2804,183.1132,183.1596,7762.0
2021-09-23 13:35:00,197.03,197.08,196.95,197.07,8764.0,183.0946,183.141,183.0202,183.1317,8764.0
2021-09-23 13:40:00,197.09,197.09,196.98,197.02,6019.0,183.1503,183.1503,183.0481,183.0853,6019.0
2021-09-23 13:45:00,196.99,197.16,196.99,197.12,10761.0,183.0574,183.2154,183.0574,183.1782,10761.0
2021-09-23 13:50:00,197.11,197.2,197.11,197.15,13567.0,183.1689,183.2525,183.1689,183.2061,13567.0
2021-09-23 13:55:00,197.13,197.28,197.08,197.22,7785.0,183.1875,183.3269,183.141,183.2711,7785.0
2021-09-23 14:00:00,197.21,197.23,197.09,197.11,10072.0,183.2618,183.2804,183.1503,183.1689,10072.0
2021-09-23 14:05:00,197.12,197.15,196.86,196.89,8481.0,183.1782,183.2061,182.9366,182.9645,8481.0
2021-09-23 14:10:00,196.89,196.93,196.75,196.84,8159.0,182.9645,183.0016,182.8344,182.918,8159.0
2021-09-23 14:15:00,196.86,197.0,196.85,196.92,10381.0,182.9366,183.0667,182.9273,182.9924,10381.0
2021-09-23 14:20:00,196.95,196.98,196.85,196.89,11167.0,183.0202,183.0481,182.9273,182.9645,11167.0
2021-09-23 14:25:00,196.87,196.92,196.78,196.81,10414.0,182.9459,182.9924,182.8623,182.8901,10414.0
2021-09-23 14:30:00,196.84,197.0,196.74,196.74,16584.0,182.918,183.0667,182.8251,182.8251,16584.0
2021-09-23 14:35:00,196.76,196.76,196.51,196.52,18302.0,182.8437,182.8437,182.6114,182.6206,18302.0
2021-09-23 14:40:00,196.5,196.59,196.29,196.42,20427.0,182.6021,182.6857,182.4069,182.5277,20427.0
2021-09-23 14:45:00,196.44,196.49,196.32,196.37,10272.0,182.5463,182.5928,182.4348,182.4813,10272.0
2021-09-23 14:50:00,196.34,196.52,196.33,196.47,15363.0,182.4534,182.6206,182.4441,182.5742,15363.0
2021-09-23 14:55:00,196.46,196.46,196.33,196.44,10774.0,182.5649,182.5649,182.4441,182.5463,10774.0
2021-09-23 15:00:00,196.46,196.5,196.38,196.5,13662.0,182.5649,182.6021,182.4905,182.6021,13662.0
2021-09-23 15:05:00,196.49,196.51,196.39,196.44,11804.0,182.5928,182.6114,182.4998,182.5463,11804.0
2021-09-23 15:10:00,196.42,196.43,196.23,196.23,14953.0,182.5277,182.537,182.3512,182.3512,14953.0
2021-09-23 15:15:00,196.25,196.57,196.25,196.47,26322.0,182.3697,182.6671,182.3697,182.5742,26322.0
2021-09-23 15:20:00,196.48,196.78,196.48,196.73,21857.0,182.5835,182.8623,182.5835,182.8158,21857.0
2021-09-23 15:25:00,196.75,196.77,196.57,196.63,18455.0,182.8344,182.853,182.6671,182.7229,18455.0
2021-09-23 15:30:00,196.66,196.74,196.56,196.59,45558.0,182.7507,182.8251,182.6578,182.6857,45558.0
2021-09-23 15:35:00,196.59,196.64,196.42,196.49,32004.0,182.6857,182.7322,182.5277,182.5928,32004.0
2021-09-23 15:40:00,196.49,196.77,196.4,196.57,30961.0,182.5928,182.853,182.5091,182.6671,30961.0
2021-09-23 15:45:00,196.56,196.8,196.5,196.66,51558.0,182.6578,182.8808,182.6021,182.7507,51558.0
2021-09-23 15:50:00,196.66,196.85,196.43,196.85,70930.0,182.7507,182.9273,182.537,182.9273,70930.0
2021-09-23 15:55:00,196.82,196.84,196.59,196.6,130375.0,182.8994,182.918,182.6857,182.695,130375.0
2021-09-24 09:30:00,195.65,196.26,194.93,196.19,72753.0,181.8122,182.379,181.1431,182.314,72753.0
2021-09-24 09:35:00,196.35,196.64,195.9,195.93,29365.0,182.4627,182.7322,182.0445,182.0724,29365.0
2021-09-24 09:40:00,196.03,196.54,195.72,195.89,26077.0,182.1653,182.6392,181.8772,182.0352,26077.0
2021-09-24 09:45:00,195.85,196.05,195.46,195.49,30486.0,181.998,182.1839,181.6356,181.6635,30486.0
2021-09-24 09:50:00,195.53,196.61,195.52,196.61,22180.0,181.7007,182.7043,181.6914,182.7043,22180.0
2021-09-24 09:55:00,196.54,197.72,196.53,197.7,40245.0,182.6392,183.7358,182.6299,183.7172,40245.0
2021-09-24 10:00:00,197.79,197.79,197.13,197.24,28054.0,183.8008,183.8008,183.1875,183.2897,28054.0
2021-09-24 10:05:00,197.24,197.31,196.78,196.88,30908.0,183.2897,183.3548,182.8623,182.9552,30908.0
2021-09-24 10:10:00,196.88,197.05,196.81,196.82,11753.0,182.9552,183.1132,182.8901,182.8994,11753.0
2021-09-24 10:15:00,196.78,197.13,196.74,197.02,14529.0,182.8623,183.1875,182.8251,183.0853,14529.0
2021-09-24 10:20:00,197.02,197.26,196.9,197.06,17024.0,183.0853,183.3083,182.9738,183.1225,17024.0
2021-09-24 10:25:00,197.09,197.15,196.91,196.94,8271.0,183.1503,183.2061,182.9831,183.0109,8271.0
2021-09-24 10:30:00,196.95,197.04,196.45,196.48,14986.0,183.0202,183.1039,182.5556,182.5835,14986.0
2021-09-24 10:35:00,196.48,196.85,196.47,196.63,14606.0,182.5835,182.9273,182.5742,182.7229,14606.0
2021-09-24 10:40:00,196.61,197.0,196.61,196.96,14317.0,182.7043,183.0667,182.7043,183.0295,14317.0
2021-09-24 10:45:00,196.95,197.25,196.74,197.08,16636.0,183.0202,183.299,182.8251,183.141,16636.0
2021-09-24 10:50:00,197.08,197.09,196.75,196.89,11724.0,183.141,183.1503,182.8344,182.9645,11724.0
2021-09-24 10:55:00,196.92,196.96,196.61,196.63,24895.0,182.9924,183.0295,182.7043,182.7229,24895.0
2021-09-24 11:00:00,196.64,196.99,196.47,196.96,27800.0,182.7322,183.0574,182.5742,183.0295,27800.0
2021-09-24 11:05:00,196.97,197.02,196.78,197.02,8631.0,183.0388,183.0853,182.8623,183.0853,8631.0
2021-09-24 11:10:00,196.99,197.1,196.73,196.81,11453.0,183.0574,183.1596,182.8158,182.8901,11453.0
2021-09-24 11:15:00,196.78,197.05,196.71,196.89,10890.0,182.8623,183.1132,182.7972,182.9645,10890.0
2021-09-24 11:20:00,196.86,196.92,196.81,196.87,6470.0,182.9366,182.9924,182.8901,182.9459,6470.0
2021-09-24 11:25:00,196.87,196.87,196.61,196.73,26458.0,182.9459,182.9459,182.7043,182.8158,26458.0
2021-09-24 11:30:00,196.71,196.95,196.7,196.94,7668.0,182.7972,183.0202,182.7879,183.0109,7668.0
2021-09-24 11:35:00,196.95,196.97,196.79,196.83,8963.0,183.0202,183.0388,182.8715,182.9087,8963.0
2021-09-24 11:40:00,196.84,196.87,196.71,196.72,6003.0,182.918,182.9459,182.7972,182.8065,6003.0
2021-09-24 11:45:00,196.67,196.75,196.6,196.61,7943.0,182.76,182.8344,182.695,182.7043,7943.0
2021-09-24 11:50:00,196.57,196.9,196.52,196.85,10494.0,182.6671,182.9738,182.6206,182.9273,10494.0
2021-09-24 11:55:00,196.84,197.05,196.81,197.0,7166.0,182.918,183.1132,182.8901,183.0667,7166.0
2021-09-24 12:00:00,197.0,197.05,196.79,196.79,9776.0,183.0667,183.1132,182.8715,182.8715,9776.0
2021-09-24 12:05:00,196.79,196.95,196.77,196.88,8175.0,182.8715,183.0202,182.853,182.9552,8175.0
2021-09-24 12:10:00,196.86,196.91,196.72,196.76,12667.0,182.9366,182.9831,182.8065,182.8437,12667.0
2021-09-24 12:15:00,196.76,196.93,196.67,196.84,9412.0,182.8437,183.0016,182.76,182.918,9412.0
2021-09-24 12:20:00,196.85,196.93,196.79,196.88,8257.0,182.9273,183.0016,182.8715,182.9552,8257.0
2021-09-24 12:25:00,196.9,196.9,196.69,196.79,10851.0,182.9738,182.9738,182.7786,182.8715,10851.0
2021-09-24 12:30:00,196.8,196.99,196.8,196.9,7826.0,182.8808,183.0574,182.8808,182.9738,7826.0
2021-09-24 12:35:00,196.91,196.96,196.89,196.93,5041.0,182.9831,183.0295,182.9645,183.0016,5041.0
2021-09-24 12:40:00,196.94,197.08,196.9,196.9,7797.0,183.0109,183.141,182.9738,182.9738,7797.0
2021-09-24 12:45:00,196.93,196.93,196.8,196.84,5420.0,183.0016,183.0016,182.8808,182.918,5420.0
2021-09-24 12:50:00,196.81,196.81,196.65,196.7,9301.0,182.8901,182.8901,182.7414,182.7879,9301.0
2021-09-24 12:55:00,196.74,196.8,196.64,196.77,10721.0,182.8251,182.8808,182.7322,182.853,10721.0
2021-09-24 13:00:00,196.7,196.75,196.55,196.55,8998.0,182.7879,182.8344,182.6485,182.6485,8998.0
2021-09-24 13:05:00,196.55,196.66,196.53,196.59,9896.0,182.6485,182.7507,182.6299,182.6857,9896.0
2021-09-24 13:10:00,196.63,196.65,196.57,196.59,6759.0,182.7229,182.7414,182.6671,182.6857,6759.0
2021-09-24 13:15:00,196.58,196.58,196.47,196.55,7278.0,182.6764,182.6764,182.5742,182.6485,7278.0
2021-09-24 13:20:00,196.5,196.53,196.32,196.32,7034.0,182.6021,182.6299,182.4348,182.4348,7034.0
2021-09-24 13:25:00,196.29,196.3,196.12,196.21,14697.0,182.4069,182.4162,182.2489,182.3326,14697.0
2021-09-24 13:30:00,196.19,196.25,196.1,196.18,23045.0,182.314,182.3697,182.2303,182.3047,23045.0
2021-09-24 13:35:00,196.22,196.23,196.11,196.18,12217.0,182.3419,182.3512,182.2396,182.3047,12217.0
2021-09-24 13:40:00,196.17,196.36,196.17,196.36,9538.0,182.2954,182.472,182.2954,182.472,9538.0
2021-09-24 13:45:00,196.36,196.43,196.34,196.41,5715.0,182.472,182.537,182.4534,182.5184,5715.0
2021-09-24 13:50:00,196.4,196.49,196.33,196.37,4927.0,182.5091,182.5928,182.4441,182.4813,4927.0
2021-09-24 13:55:00,196.32,196.38,196.17,196.18,8824.0,182.4348,182.4905,182.2954,182.3047,8824.0
2021-09-24 14:00:00,196.22,196.63,196.21,196.63,14833.0,182.3419,182.7229,182.3326,182.7229,14833.0
2021-09-24 14:05:00,196.67,196.73,196.6,196.62,8335.0,182.76,182.8158,182.695,182.7136,8335.0
2021-09-24 14:10:00,196.62,196.74,196.59,196.67,7318.0,182.7136,182.8251,182.6857,182.76,7318.0
2021-09-24 14:15:00,196.66,196.89,196.66,196.89,16819.0,182.7507,182.9645,182.7507,182.9645,16819.0
2021-09-24 14:20:00,196.91,197.0,196.75,196.81,17126.0,182.9831,183.0667,182.8344,182.8901,17126.0
2021-09-24 14:25:00,196.78,196.89,196.75,196.89,12771.0,182.8623,182.9645,182.8344,182.9645,12771.0
2021-09-24 14:30:00,196.88,196.92,196.75,196.87,21110.0,182.9552,182.9924,182.8344,182.9459,21110.0
2021-09-24 14:35:00,196.85,196.96,196.75,196.93,8560.0,182.9273,183.0295,182.8344,183.0016,8560.0
2021-09-24 14:40:00,196.88,196.98,196.88,196.97,5417.0,182.9552,183.0481,182.9552,183.0388,5417.0
2021-09-24 14:45:00,196.9,196.98,196.86,196.97,8242.0,182.9738,183.0481,182.9366,183.0388,8242.0
2021-09-24 14:50:00,196.96,197.14,196.95,197.14,16453.0,183.0295,183.1968,183.0202,183.1968,16453.0
2021-09-24 14:55:00,197.15,197.26,197.11,197.22,11422.0,183.2061,183.3083,183.1689,183.2711,11422.0
2021-09-24 15:00:00,197.21,197.21,197.1,197.15,8592.0,183.2618,183.2618,183.1596,183.2061,8592.0
2021-09-24 15:05:00,197.16,197.16,197.04,197.13,11379.0,183.2154,183.2154,183.1039,183.1875,11379.0
2021-09-24 15:10:00,197.13,197.24,197.09,197.22,11046.0,183.1875,183.2897,183.1503,183.2711,11046.0
2021-09-24 15:15:00,197.21,197.28,197.13,197.15,9396.0,183.2618,183.3269,183.1875,183.2061,9396.0
2021-09-24 15:20:00,197.13,197.31,197.11,197.25,12195.0,183.1875,183.3548,183.1689,183.299,12195.0
2021-09-24 15:25:00,197.26,197.28,197.01,197.04,7744.0,183.3083,183.3269,183.076,183.1039,7744.0
2021-09-24 15:30:00,197.05,197.14,196.99,197.0,13679.0,183.1132,183.1968,183.0574,183.0667,13679.0
2021-09-24 15:35:00,197.0,197.03,196.81,196.94,16676.0,183.0667,183.0946,182.8901,183.0109,16676.0
2021-09-24 15:40:00,196.93,196.94,196.77,196.86,24234.0,183.0016,183.0109,182.853,182.9366,24234.0
2021-09-24 15:45:00,196.84,196.97,196.79,196.81,24950.0,182.918,183.0388,182.8715,182.8901,24950.0
2021-09-24 15:50:00,196.8,197.18,196.79,197.01,47905.0,182.8808,183.234,182.8715,183.076,47905.0
2021-09-24 15:55:00,197.01,197.01,196.71,196.84,103476.0,183.076,183.076,182.7972,182.918,103476.0
2021-09-27 09:30:00,197.6,199.95,197.6,199.5,109153.0,183.6243,185.808,183.6243,185.3899,109153.0
2021-09-27 09:35:00,199.44,201.0,199.31,201.0,67825.0,185.3341,186.7838,185.2133,186.7838,67825.0
2021-09-27 09:40:00,200.95,201.42,200.43,201.23,75165.0,186.7373,187.1741,186.2541,186.9975,75165.0
2021-09-27 09:45:00,201.22,201.45,200.51,200.6,36587.0,186.9882,187.202,186.3284,186.4121,36587.0
2021-09-27 09:50:00,200.59,201.09,200.29,200.64,52467.0,186.4028,186.8674,186.124,186.4492,52467.0
2021-09-27 09:55:00,200.71,201.37,200.55,201.25,37056.0,186.5143,187.1276,186.3656,187.0161,37056.0
2021-09-27 10:00:00,201.25,201.63,201.05,201.27,34970.0,187.0161,187.3692,186.8302,187.0347,34970.0
2021-09-27 10:05:00,201.32,201.4,200.7,200.78,26421.0,187.0812,187.1555,186.505,186.5793,26421.0
2021-09-27 10:10:00,200.75,201.1,200.46,201.08,11547.0,186.5515,186.8767,186.282,186.8581,11547.0
2021-09-27 10:15:00,201.2,201.28,200.83,200.84,21564.0,186.9696,187.044,186.6258,186.6351,21564.0
2021-09-27 10:20:00,200.9,201.28,200.86,201.25,27396.0,186.6909,187.044,186.6537,187.0161,27396.0
2021-09-27 10:25:00,201.3,201.3,200.79,201.03,13359.0,187.0626,187.0626,186.5886,186.8117,13359.0
2021-09-27 10:30:00,200.98,201.56,200.93,201.49,12571.0,186.7652,187.3042,186.7187,187.2391,12571.0
2021-09-27 10:35:00,201.49,201.61,201.22,201.38,20369.0,187.2391,187.3506,186.9882,187.1369,20369.0
2021-09-27 10:40:00,201.41,201.99,201.41,201.61,44674.0,187.1648,187.7038,187.1648,187.3506,44674.0
2021-09-27 10:45:00,201.6,201.86,201.45,201.76,14177.0,187.3413,187.583,187.202,187.49,14177.0
2021-09-27 10:50:00,201.7,201.74,201.4,201.4,31211.0,187.4343,187.4714,187.1555,187.1555,31211.0
2021-09-27 10:55:00,201.34,201.34,200.64,200.7,33755.0,187.0997,187.0997,186.4492,186.505,33755.0
2021-09-27 11:00:00,200.72,200.93,200.31,200.66,44638.0,186.5236,186.7187,186.1426,186.4678,44638.0
2021-09-27 11:05:00,200.65,200.72,200.44,200.45,13802.0,186.4585,186.5236,186.2634,186.2727,13802.0
2021-09-27 11:10:00,200.44,200.67,200.33,200.6,17279.0,186.2634,186.4771,186.1612,186.4121,17279.0
2021-09-27 11:15:00,200.62,200.9,200.57,200.88,16794.0,186.4307,186.6909,186.3842,186.6723,16794.0
2021-09-27 11:20:00,200.92,201.27,200.79,201.25,16982.0,186.7094,187.0347,186.5886,187.0161,16982.0
2021-09-27 11:25:00,201.22,201.22,200.94,201.12,21091.0,186.9882,186.9882,186.728,186.8953,21091.0
2021-09-27 11:30:00,201.12,201.34,201.12,201.17,21753.0,186.8953,187.0997,186.8953,186.9418,21753.0
2021-09-27 11:35:00,201.14,201.25,201.03,201.25,16471.0,186.9139,187.0161,186.8117,187.0161,16471.0
2021-09-27 11:40:00,201.24,201.52,201.18,201.44,15330.0,187.0068,187.267,186.9511,187.1927,15330.0
2021-09-27 11:45:00,201.41,201.54,201.26,201.46,14122.0,187.1648,187.2856,187.0254,187.2113,14122.0
2021-09-27 11:50:00,201.43,201.6,201.38,201.4,27525.0,187.1834,187.3413,187.1369,187.1555,27525.0
2021-09-27 11:55:00,201.38,201.5,201.07,201.5,19436.0,187.1369,187.2484,186.8488,187.2484,19436.0
2021-09-27 12:00:00,201.46,201.69,201.32,201.56,13284.0,187.2113,187.425,187.0812,187.3042,13284.0
2021-09-27 12:05:00,201.57,201.72,201.46,201.46,27643.0,187.3135,187.4529,187.2113,187.2113,27643.0
2021-09-27 12:10:00,201.45,201.59,201.43,201.5,14892.0,187.202,187.3321,187.1834,187.2484,14892.0
2021-09-27 12:15:00,201.47,201.65,201.44,201.59,11047.0,187.2205,187.3878,187.1927,187.3321,11047.0
2021-09-27 12:20:00,201.58,201.71,201.56,201.66,14516.0,187.3228,187.4436,187.3042,187.3971,14516.0
2021-09-27 12:25:00,201.69,201.7,201.49,201.49,11482.0,187.425,187.4343,187.2391,187.2391,11482.0
2021-09-27 12:30:00,201.46,201.5,201.3,201.44,16514.0,187.2113,187.2484,187.0626,187.1927,16514.0
2021-09-27 12:35:00,201.41,201.48,201.28,201.48,10636.0,187.1648,187.2298,187.044,187.2298,10636.0
2021-09-27 12:40:00,201.48,201.49,201.31,201.46,11537.0,187.2298,187.2391,187.0719,187.2113,11537.0
2021-09-27 12:45:00,201.45,201.47,201.18,201.28,13349.0,187.202,187.2205,186.9511,187.044,13349.0
2021-09-27 12:50:00,201.29,201.37,201.17,201.36,10396.0,187.0533,187.1276,186.9418,187.1183,10396.0
2021-09-27 12:55:00,201.34,201.42,201.25,201.27,11042.0,187.0997,187.1741,187.0161,187.0347,11042.0
2021-09-27 13:00:00,201.24,201.59,201.22,201.35,15781.0,187.0068,187.3321,186.9882,187.109,15781.0
2021-09-27 13:05:00,201.33,201.36,201.04,201.06,10370.0,187.0904,187.1183,186.821,186.8395,10370.0
2021-09-27 13:10:00,201.09,201.16,200.86,200.98,13778.0,186.8674,186.9325,186.6537,186.7652,13778.0
2021-09-27 13:15:00,201.01,201.01,200.85,200.85,6527.0,186.7931,186.7931,186.6444,186.6444,6527.0
2021-09-27 13:20:00,200.84,200.94,200.74,200.86,8119.0,186.6351,186.728,186.5422,186.6537,8119.0
2021-09-27 13:25:00,200.88,200.97,200.86,200.97,6943.0,186.6723,186.7559,186.6537,186.7559,6943.0
2021-09-27 13:30:00,200.95,200.95,200.66,200.72,6706.0,186.7373,186.7373,186.4678,186.5236,6706.0
2021-09-27 13:35:00,200.75,200.78,200.57,200.73,10852.0,186.5515,186.5793,186.3842,186.5329,10852.0
2021-09-27 13:40:00,200.74,200.87,200.69,200.87,6745.0,186.5422,186.663,186.4957,186.663,6745.0
2021-09-27 13:45:00,200.83,200.95,200.7,200.91,10661.0,186.6258,186.7373,186.505,186.7002,10661.0
2021-09-27 13:50:00,200.91,200.95,200.83,200.86,6739.0,186.7002,186.7373,186.6258,186.6537,6739.0
2021-09-27 13:55:00,200.86,200.91,200.68,200.75,17724.0,186.6537,186.7002,186.4864,186.5515,17724.0
2021-09-27 14:00:00,200.82,200.94,200.82,200.84,7387.0,186.6165,186.728,186.6165,186.6351,7387.0
2021-09-27 14:05:00,200.83,200.88,200.73,200.77,5713.0,186.6258,186.6723,186.5329,186.5701,5713.0
2021-09-27 14:10:00,200.76,200.76,200.38,200.45,16284.0,186.5608,186.5608,186.2076,186.2727,16284.0
2021-09-27 14:15:00,200.39,200.48,200.3,200.43,12685.0,186.2169,186.3006,186.1333,186.2541,12685.0
2021-09-27 14:20:00,200.43,200.46,200.29,200.45,14019.0,186.2541,186.282,186.124,186.2727,14019.0
2021-09-27 14:25:00,200.48,200.59,200.35,200.59,7778.0,186.3006,186.4028,186.1798,186.4028,7778.0
2021-09-27 14:30:00,200.54,200.63,200.39,200.41,7848.0,186.3563,186.44,186.2169,186.2355,7848.0
2021-09-27 14:35:00,200.4,200.47,200.3,200.42,7921.0,186.2262,186.2913,186.1333,186.2448,7921.0
2021-09-27 14:40:00,200.38,200.48,200.34,200.37,9033.0,186.2076,186.3006,186.1705,186.1983,9033.0
2021-09-27 14:45:00,200.39,200.42,200.15,200.22,9230.0,186.2169,186.2448,185.9939,186.059,9230.0
2021-09-27 14:50:00,200.2,200.35,200.13,200.13,8822.0,186.0404,186.1798,185.9753,185.9753,8822.0
2021-09-27 14:55:00,200.12,200.26,200.06,200.23,8647.0,185.966,186.0961,185.9103,186.0682,8647.0
2021-09-27 15:00:00,200.26,200.26,200.1,200.2,10957.0,186.0961,186.0961,185.9474,186.0404,10957.0
2021-09-27 15:05:00,200.23,200.36,200.18,200.36,7930.0,186.0682,186.1891,186.0218,186.1891,7930.0
2021-09-27 15:10:00,200.37,200.4,200.3,200.35,10034.0,186.1983,186.2262,186.1333,186.1798,10034.0
2021-09-27 15:15:00,200.36,200.49,200.3,200.42,17612.0,186.1891,186.3099,186.1333,186.2448,17612.0
2021-09-27 15:20:00,200.44,200.59,200.32,200.35,15519.0,186.2634,186.4028,186.1519,186.1798,15519.0
2021-09-27 15:25:00,200.32,200.33,200.1,200.19,12058.0,186.1519,186.1612,185.9474,186.0311,12058.0
2021-09-27 15:30:00,200.18,200.28,200.09,200.12,18946.0,186.0218,186.1147,185.9381,185.966,18946.0
2021-09-27 15:35:00,200.14,200.32,200.12,200.21,18305.0,185.9846,186.1519,185.966,186.0497,18305.0
2021-09-27 15:40:00,200.17,200.25,200.11,200.24,27170.0,186.0125,186.0868,185.9567,186.0775,27170.0
2021-09-27 15:45:00,200.23,200.26,200.03,200.04,34344.0,186.0682,186.0961,185.8824,185.8917,34344.0
2021-09-27 15:50:00,200.02,200.25,199.92,200.17,59667.0,185.8731,186.0868,185.7802,186.0125,59667.0
2021-09-27 15:55:00,200.2,200.23,199.83,200.03,111314.0,186.0404,186.0682,185.6965,185.8824,111314.0
2021-09-28 09:30:00,200.2,201.7,200.2,201.07,88598.0,186.0404,187.4343,186.0404,186.8488,88598.0
2021-09-28 09:35:00,200.98,201.89,200.8,201.41,29423.0,186.7652,187.6108,186.5979,187.1648,29423.0
2021-09-28 09:40:00,201.33,201.66,201.03,201.06,28997.0,187.0904,187.3971,186.8117,186.8395,28997.0
2021-09-28 09:45:00,201.01,201.3,200.17,200.36,30949.0,186.7931,187.0626,186.0125,186.1891,30949.0
2021-09-28 09:50:00,200.37,200.43,199.4,199.67,41099.0,186.1983,186.2541,185.2969,185.5479,41099.0
2021-09-28 09:55:00,199.7,200.11,199.63,199.81,16760.0,185.5757,185.9567,185.5107,185.678,16760.0
2021-09-28 10:00:00,199.75,199.8,198.75,199.22,19794.0,185.6222,185.6687,184.6929,185.1297,19794.0
2021-09-28 10:05:00,199.11,199.82,199.11,199.4,19822.0,185.0275,185.6872,185.0275,185.2969,19822.0
2021-09-28 10:10:00,199.37,199.94,199.32,199.93,24188.0,185.2691,185.7988,185.2226,185.7895,24188.0
2021-09-28 10:15:00,199.92,200.21,199.72,200.1,28827.0,185.7802,186.0497,185.5943,185.9474,28827.0
2021-09-28 10:20:00,200.03,200.07,199.51,199.98,38233.0,185.8824,185.9196,185.3992,185.8359,38233.0
2021-09-28 10:25:00,199.95,200.01,199.27,199.69,35708.0,185.808,185.8638,185.1761,185.5664,35708.0
2021-09-28 10:30:00,199.71,200.13,199.54,199.92,25206.0,185.585,185.9753,185.427,185.7802,25206.0
2021-09-28 10:35:00,199.88,200.94,199.5,200.82,29566.0,185.743,186.728,185.3899,186.6165,29566.0
2021-09-28 10:40:00,200.76,201.07,200.65,201.04,26921.0,186.5608,186.8488,186.4585,186.821,26921.0
2021-09-28 10:45:00,201.02,201.55,201.0,201.51,61895.0,186.8024,187.2949,186.7838,187.2577,61895.0
2021-09-28 10:50:00,201.56,201.72,201.16,201.25,38508.0,187.3042,187.4529,186.9325,187.0161,38508.0
2021-09-28 10:55:00,201.2,201.32,200.82,201.1,18817.0,186.9696,187.0812,186.6165,186.8767,18817.0
2021-09-28 11:00:00,201.18,201.43,200.3,200.7,48768.0,186.9511,187.1834,186.1333,186.505,48768.0
2021-09-28 11:05:00,200.69,200.83,200.27,200.33,22870.0,186.4957,186.6258,186.1054,186.1612,22870.0
2021-09-28 11:10:00,200.44,200.46,200.08,200.12,13110.0,186.2634,186.282,185.9289,185.966,13110.0
2021-09-28 11:15:00,200.03,200.1,199.57,200.02,17687.0,185.8824,185.9474,185.4549,185.8731,17687.0
2021-09-28 11:20:00,199.92,200.32,199.81,200.01,12728.0,185.7802,186.1519,185.678,185.8638,12728.0
2021-09-28 11:25:00,200.0,200.18,199.91,200.04,13834.0,185.8545,186.0218,185.7709,185.8917,13834.0
2021-09-28 11:30:00,200.01,200.16,199.79,200.08,11761.0,185.8638,186.0032,185.6594,185.9289,11761.0
2021-09-28 11:35:00,200.01,200.27,199.9,200.04,14696.0,185.8638,186.1054,185.7616,185.8917,14696.0
2021-09-28 11:40:00,200.0,200.07,199.55,199.66,20087.0,185.8545,185.9196,185.4363,185.5386,20087.0
2021-09-28 11:45:00,199.68,199.69,199.44,199.66,22749.0,185.5571,185.5664,185.3341,185.5386,22749.0
2021-09-28 11:50:00,199.65,199.65,199.17,199.62,18924.0,185.5293,185.5293,185.0832,185.5014,18924.0
2021-09-28 11:55:00,199.65,199.69,199.44,199.61,10010.0,185.5293,185.5664,185.3341,185.4921,10010.0
2021-09-28 12:00:00,199.65,199.65,199.34,199.52,12356.0,185.5293,185.5293,185.2412,185.4085,12356.0
2021-09-28 12:05:00,199.49,199.62,199.27,199.62,24968.0,185.3806,185.5014,185.1761,185.5014,24968.0
2021-09-28 12:10:00,199.61,200.37,199.57,200.1,30829.0,185.4921,186.1983,185.4549,185.9474,30829.0
2021-09-28 12:15:00,200.09,200.11,199.81,199.81,20529.0,185.9381,185.9567,185.678,185.678,20529.0
2021-09-28 12:20:00,199.81,199.96,199.59,199.91,15446.0,185.678,185.8173,185.4735,185.7709,15446.0
2021-09-28 12:25:00,199.88,200.06,199.87,200.0,10618.0,185.743,185.9103,185.7337,185.8545,10618.0
2021-09-28 12:30:00,199.99,200.05,199.81,200.05,9851.0,185.8452,185.901,185.678,185.901,9851.0
2021-09-28 12:35:00,200.06,200.16,199.92,200.06,16105.0,185.9103,186.0032,185.7802,185.9103,16105.0
2021-09-28 12:40:00,200.03,200.05,199.85,199.89,17811.0,185.8824,185.901,185.7151,185.7523,17811.0
2021-09-28 12:45:00,199.93,200.11,199.86,199.91,13851.0,185.7895,185.9567,185.7244,185.7709,13851.0
2021-09-28 12:50:00,199.89,200.32,199.83,199.99,25169.0,185.7523,186.1519,185.6965,185.8452,25169.0
2021-09-28 12:55:00,200.02,200.21,199.88,199.94,17251.0,185.8731,186.0497,185.743,185.7988,17251.0
2021-09-28 13:00:00,199.97,200.16,199.81,200.13,16160.0,185.8266,186.0032,185.678,185.9753,16160.0
2021-09-28 13:05:00,200.12,200.39,199.9,200.22,15304.0,185.966,186.2169,185.7616,186.059,15304.0
2021-09-28 13:10:00,200.28,200.44,200.2,200.32,12742.0,186.1147,186.2634,186.0404,186.1519,12742.0
2021-09-28 13:15:00,200.28,200.53,200.27,200.53,12961.0,186.1147,186.347,186.1054,186.347,12961.0
2021-09-28 13:20:00,200.53,200.81,200.5,200.81,26632.0,186.347,186.6072,186.3191,186.6072,26632.0
2021-09-28 13:25:00,200.81,201.08,200.81,201.0,16122.0,186.6072,186.8581,186.6072,186.7838,16122.0
2021-09-28 13:30:00,201.03,201.03,200.82,201.0,22127.0,186.8117,186.8117,186.6165,186.7838,22127.0
2021-09-28 13:35:00,201.02,201.12,200.91,201.12,20576.0,186.8024,186.8953,186.7002,186.8953,20576.0
2021-09-28 13:40:00,201.15,201.31,200.89,200.94,17015.0,186.9232,187.0719,186.6816,186.728,17015.0
2021-09-28 13:45:00,200.88,200.98,200.62,200.73,12933.0,186.6723,186.7652,186.4307,186.5329,12933.0
2021-09-28 13:50:00,200.76,200.82,200.28,200.31,25728.0,186.5608,186.6165,186.1147,186.1426,25728.0
2021-09-28 13:55:00,200.3,200.52,200.23,200.35,14261.0,186.1333,186.3377,186.0682,186.1798,14261.0
2021-09-28 14:00:00,200.35,200.51,200.27,200.5,10388.0,186.1798,186.3284,186.1054,186.3191,10388.0
2021-09-28 14:05:00,200.48,200.59,200.28,200.34,16983.0,186.3006,186.4028,186.1147,186.1705,16983.0
2021-09-28 14:10:00,200.32,200.32,199.99,200.09,23809.0,186.1519,186.1519,185.8452,185.9381,23809.0
2021-09-28 14:15:00,200.16,200.61,200.12,200.6,21107.0,186.0032,186.4214,185.966,186.4121,21107.0
2021-09-28 14:20:00,200.57,200.73,200.48,200.7,19067.0,186.3842,186.5329,186.3006,186.505,19067.0
2021-09-28 14:25:00,200.69,200.94,200.58,200.91,10743.0,186.4957,186.728,186.3935,186.7002,10743.0
2021-09-28 14:30:00,200.89,200.95,200.67,200.77,14436.0,186.6816,186.7373,186.4771,186.5701,14436.0
2021-09-28 14:35:00,200.79,200.85,200.61,200.69,22893.0,186.5886,186.6444,186.4214,186.4957,22893.0
2021-09-28 14:40:00,200.73,201.35,200.72,201.29,14940.0,186.5329,187.109,186.5236,187.0533,14940.0
2021-09-28 14:45:00,201.29,201.67,201.29,201.56,17153.0,187.0533,187.4064,187.0533,187.3042,17153.0
2021-09-28 14:50:00,201.58,201.65,201.33,201.41,20079.0,187.3228,187.3878,187.0904,187.1648,20079.0
2021-09-28 14:55:00,201.4,201.59,201.29,201.45,27732.0,187.1555,187.3321,187.0533,187.202,27732.0
2021-09-28 15:00:00,201.43,201.69,201.34,201.49,27621.0,187.1834,187.425,187.0997,187.2391,27621.0
2021-09-28 15:05:00,201.48,201.79,201.38,201.65,17855.0,187.2298,187.5179,187.1369,187.3878,17855.0
2021-09-28 15:10:00,201.65,201.83,201.55,201.64,17390.0,187.3878,187.5551,187.2949,187.3785,17390.0
2021-09-28 15:15:00,201.66,201.82,201.52,201.55,16571.0,187.3971,187.5458,187.267,187.2949,16571.0
2021-09-28 15:20:00,201.56,201.69,201.18,201.21,21399.0,187.3042,187.425,186.9511,186.9789,21399.0
2021-09-28 15:25:00,201.21,201.21,200.91,200.93,18175.0,186.9789,186.9789,186.7002,186.7187,18175.0
2021-09-28 15:30:00,200.9,201.2,200.85,201.02,22306.0,186.6909,186.9696,186.6444,186.8024,22306.0
2021-09-28 15:35:00,201.01,201.34,200.91,201.04,27654.0,186.7931,187.0997,186.7002,186.821,27654.0
2021-09-28 15:40:00,201.04,201.45,201.01,201.16,27085.0,186.821,187.202,186.7931,186.9325,27085.0
2021-09-28 15:45:00,201.17,201.29,200.63,200.65,36855.0,186.9418,187.0533,186.44,186.4585,36855.0
2021-09-28 15:50:00,200.61,200.85,200.37,200.72,57249.0,186.4214,186.6444,186.1983,186.5236,57249.0
2021-09-28 15:55:00,200.78,200.85,200.39,200.69,130517.0,186.5793,186.6444,186.2169,186.4957,130517.0
2021-09-29 09:30:00,200.48,201.16,200.09,200.09,107037.0,186.3006,186.9325,185.9381,185.9381,107037.0
2021-09-29 09:35:00,200.04,200.2,199.55,199.73,18340.0,185.8917,186.0404,185.4363,185.6036,18340.0
2021-09-29 09:40:00,199.74,200.46,199.66,199.92,25101.0,185.6129,186.282,185.5386,185.7802,25101.0
2021-09-29 09:45:00,199.96,200.52,199.54,200.09,20610.0,185.8173,186.3377,185.427,185.9381,20610.0
2021-09-29 09:50:00,200.15,200.64,199.79,200.0,22941.0,185.9939,186.4492,185.6594,185.8545,22941.0
2021-09-29 09:55:00,200.01,200.14,199.59,200.12,26852.0,185.8638,185.9846,185.4735,185.966,26852.0
2021-09-29 10:00:00,200.22,200.55,199.19,199.33,36999.0,186.059,186.3656,185.1018,185.2319,36999.0
2021-09-29 10:05:00,199.41,199.74,199.34,199.52,12754.0,185.3062,185.6129,185.2412,185.4085,12754.0
2021-09-29 10:10:00,199.54,199.63,199.28,199.44,24293.0,185.427,185.5107,185.1854,185.3341,24293.0
2021-09-29 10:15:00,199.43,199.68,199.35,199.41,13254.0,185.3248,185.5571,185.2505,185.3062,13254.0
2021-09-29 10:20:00,199.41,199.62,199.16,199.16,59128.0,185.3062,185.5014,185.0739,185.0739,59128.0
2021-09-29 10:25:00,199.17,199.21,198.83,198.84,38908.0,185.0832,185.1204,184.7673,184.7766,38908.0
2021-09-29 10:30:00,198.84,198.84,198.23,198.62,63573.0,184.7766,184.7766,184.2097,184.5721,63573.0
2021-09-29 10:35:00,198.6,198.81,198.39,198.63,22121.0,184.5535,184.7487,184.3584,184.5814,22121.0
2021-09-29 10:40:00,198.61,198.97,198.6,198.97,15997.0,184.5628,184.8974,184.5535,184.8974,15997.0
2021-09-29 10:45:00,199.02,199.24,198.92,199.11,20445.0,184.9438,185.1483,184.8509,185.0275,20445.0
2021-09-29 10:50:00,199.07,199.19,198.6,198.66,23761.0,184.9903,185.1018,184.5535,184.6093,23761.0
2021-09-29 10:55:00,198.65,198.82,198.51,198.77,25233.0,184.6,184.758,184.4699,184.7115,25233.0
2021-09-29 11:00:00,198.79,198.79,198.25,198.37,26209.0,184.7301,184.7301,184.2283,184.3398,26209.0
2021-09-29 11:05:00,198.39,198.91,198.37,198.78,33089.0,184.3584,184.8416,184.3398,184.7208,33089.0
2021-09-29 11:10:00,198.81,198.92,198.78,198.83,27239.0,184.7487,184.8509,184.7208,184.7673,27239.0
2021-09-29 11:15:00,198.85,198.85,198.54,198.61,26845.0,184.7858,184.7858,184.4978,184.5628,26845.0
2021-09-29 11:20:00,198.65,198.9,198.48,198.86,21335.0,184.6,184.8323,184.442,184.7951,21335.0
2021-09-29 11:25:00,198.89,199.01,198.8,198.9,20388.0,184.823,184.9345,184.7394,184.8323,20388.0
2021-09-29 11:30:00,198.88,199.33,198.84,199.31,19711.0,184.8137,185.2319,184.7766,185.2133,19711.0
2021-09-29 11:35:00,199.26,199.4,199.04,199.05,21651.0,185.1669,185.2969,184.9624,184.9717,21651.0
2021-09-29 11:40:00,198.97,198.97,198.62,198.72,19867.0,184.8974,184.8974,184.5721,184.665,19867.0
2021-09-29 11:45:00,198.67,198.73,198.33,198.55,24443.0,184.6186,184.6743,184.3026,184.5071,24443.0
2021-09-29 11:50:00,198.5,198.7,198.33,198.7,26900.0,184.4606,184.6465,184.3026,184.6465,26900.0
2021-09-29 11:55:00,198.73,198.88,198.68,198.88,19958.0,184.6743,184.8137,184.6279,184.8137,19958.0
2021-09-29 12:00:00,198.89,198.97,198.75,198.81,17553.0,184.823,184.8974,184.6929,184.7487,17553.0
2021-09-29 12:05:00,198.81,199.06,198.79,199.03,12912.0,184.7487,184.981,184.7301,184.9531,12912.0
2021-09-29 12:10:00,198.99,198.99,198.54,198.54,22292.0,184.9159,184.9159,184.4978,184.4978,22292.0
2021-09-29 12:15:00,198.56,198.57,198.25,198.48,17287.0,184.5164,184.5257,184.2283,184.442,17287.0
2021-09-29 12:20:00,198.45,198.46,198.18,198.22,10449.0,184.4141,184.4234,184.1632,184.2004,10449.0
2021-09-29 12:25:00,198.22,198.51,198.18,198.42,20094.0,184.2004,184.4699,184.1632,184.3863,20094.0
2021-09-29 12:30:00,198.42,198.81,198.42,198.78,7408.0,184.3863,184.7487,184.3863,184.7208,7408.0
2021-09-29 12:35:00,198.74,198.77,198.48,198.58,14299.0,184.6836,184.7115,184.442,184.5349,14299.0
2021-09-29 12:40:00,198.59,198.67,198.25,198.29,11874.0,184.5442,184.6186,184.2283,184.2655,11874.0
2021-09-29 12:45:00,198.3,198.31,198.12,198.25,24940.0,184.2747,184.284,184.1075,184.2283,24940.0
2021-09-29 12:50:00,198.23,198.45,198.21,198.42,15058.0,184.2097,184.4141,184.1911,184.3863,15058.0
2021-09-29 12:55:00,198.41,198.45,198.26,198.36,14943.0,184.377,184.4141,184.2376,184.3305,14943.0
2021-09-29 13:00:00,198.37,198.51,198.27,198.28,8166.0,184.3398,184.4699,184.2469,184.2562,8166.0
2021-09-29 13:05:00,198.29,198.31,197.87,198.06,39457.0,184.2655,184.284,183.8752,184.0517,39457.0
2021-09-29 13:10:00,198.04,198.11,197.76,197.97,38183.0,184.0331,184.0982,183.7729,183.9681,38183.0
2021-09-29 13:15:00,197.98,198.28,197.89,198.28,20389.0,183.9774,184.2562,183.8937,184.2562,20389.0
2021-09-29 13:20:00,198.28,198.34,198.21,198.28,16075.0,184.2562,184.3119,184.1911,184.2562,16075.0
2021-09-29 13:25:00,198.3,198.36,198.14,198.14,35955.0,184.2747,184.3305,184.1261,184.1261,35955.0
2021-09-29 13:30:00,198.09,198.18,197.95,198.1,18604.0,184.0796,184.1632,183.9495,184.0889,18604.0
2021-09-29 13:35:00,198.07,198.17,197.96,198.06,13696.0,184.061,184.1539,183.9588,184.0517,13696.0
2021-09-29 13:40:00,198.09,198.1,197.78,198.0,7293.0,184.0796,184.0889,183.7915,183.996,7293.0
2021-09-29 13:45:00,198.03,198.06,197.84,198.02,13156.0,184.0238,184.0517,183.8473,184.0146,13156.0
2021-09-29 13:50:00,198.01,198.2,197.99,198.13,9620.0,184.0053,184.1818,183.9867,184.1168,9620.0
2021-09-29 13:55:00,198.16,198.42,198.13,198.34,15090.0,184.1447,184.3863,184.1168,184.3119,15090.0
2021-09-29 14:00:00,198.32,198.48,198.31,198.42,8071.0,184.2933,184.442,184.284,184.3863,8071.0
2021-09-29 14:05:00,198.42,198.72,198.25,198.7,20537.0,184.3863,184.665,184.2283,184.6465,20537.0
2021-09-29 14:10:00,198.72,199.24,198.71,199.24,17655.0,184.665,185.1483,184.6558,185.1483,17655.0
2021-09-29 14:15:00,199.22,199.29,199.06,199.06,20648.0,185.1297,185.1947,184.981,184.981,20648.0
2021-09-29 14:20:00,199.06,199.09,198.84,198.84,7520.0,184.981,185.0089,184.7766,184.7766,7520.0
2021-09-29 14:25:00,198.86,198.97,198.77,198.77,11387.0,184.7951,184.8974,184.7115,184.7115,11387.0
2021-09-29 14:30:00,198.8,198.97,198.77,198.94,18204.0,184.7394,184.8974,184.7115,184.8695,18204.0
2021-09-29 14:35:00,198.93,198.93,198.75,198.78,26185.0,184.8602,184.8602,184.6929,184.7208,26185.0
2021-09-29 14:40:00,198.78,198.85,198.65,198.84,22793.0,184.7208,184.7858,184.6,184.7766,22793.0
2021-09-29 14:45:00,198.82,198.9,198.56,198.62,12465.0,184.758,184.8323,184.5164,184.5721,12465.0
2021-09-29 14:50:00,198.64,198.87,198.64,198.77,13385.0,184.5907,184.8044,184.5907,184.7115,13385.0
2021-09-29 14:55:00,198.73,198.74,198.59,198.62,7528.0,184.6743,184.6836,184.5442,184.5721,7528.0
2021-09-29 15:00:00,198.62,198.75,198.28,198.28,9596.0,184.5721,184.6929,184.2562,184.2562,9596.0
2021-09-29 15:05:00,198.27,198.48,198.2,198.43,12493.0,184.2469,184.442,184.1818,184.3956,12493.0
2021-09-29 15:10:00,198.45,198.53,198.38,198.53,5337.0,184.4141,184.4885,184.3491,184.4885,5337.0
2021-09-29 15:15:00,198.54,198.68,198.49,198.68,4649.0,184.4978,184.6279,184.4513,184.6279,4649.0
2021-09-29 15:20:00,198.69,198.71,198.52,198.63,12209.0,184.6372,184.6558,184.4792,184.5814,12209.0
2021-09-29 15:25:00,198.7,198.82,198.52,198.6,13487.0,184.6465,184.758,184.4792,184.5535,13487.0
2021-09-29 15:30:00,198.59,198.78,198.57,198.77,11544.0,184.5442,184.7208,184.5257,184.7115,11544.0
2021-09-29 15:35:00,198.78,198.78,198.46,198.54,17434.0,184.7208,184.7208,184.4234,184.4978,17434.0
2021-09-29 15:40:00,198.48,198.48,198.28,198.34,16277.0,184.442,184.442,184.2562,184.3119,16277.0
2021-09-29 15:45:00,198.33,198.39,198.18,198.18,24927.0,184.3026,184.3584,184.1632,184.1632,24927.0
2021-09-29 15:50:00,198.17,198.17,197.92,197.92,59091.0,184.1539,184.1539,183.9216,183.9216,59091.0
2021-09-29 15:55:00,197.91,198.02,197.7,197.9,185667.0,183.9123,184.0146,183.7172,183.903,185667.0
2021-09-30 09:30:00,198.62,198.88,197.99,198.28,49951.0,184.5721,184.8137,183.9867,184.2562,49951.0
2021-09-30 09:35:00,198.4,198.48,197.06,197.21,25568.0,184.3677,184.442,183.1225,183.2618,25568.0
2021-09-30 09:40:00,197.23,197.89,197.23,197.63,21962.0,183.2804,183.8937,183.2804,183.6521,21962.0
2021-09-30 09:45:00,197.73,198.01,197.47,197.63,18613.0,183.7451,184.0053,183.5035,183.6521,18613.0
2021-09-30 09:50:00,197.65,197.66,197.13,197.29,29824.0,183.6707,183.68,183.1875,183.3362,29824.0
2021-09-30 09:55:00,197.46,197.47,196.32,196.57,49361.0,183.4942,183.5035,182.4348,182.6671,49361.0
2021-09-30 10:00:00,196.54,197.11,196.4,196.99,25000.0,182.6392,183.1689,182.5091,183.0574,25000.0
2021-09-30 10:05:00,196.94,196.94,196.26,196.78,14074.0,183.0109,183.0109,182.379,182.8623,14074.0
2021-09-30 10:10:00,196.9,197.03,196.33,196.37,16165.0,182.9738,183.0946,182.4441,182.4813,16165.0
2021-09-30 10:15:00,196.26,196.75,196.2,196.43,14615.0,182.379,182.8344,182.3233,182.537,14615.0
2021-09-30 10:20:00,196.39,196.52,195.61,195.65,51900.0,182.4998,182.6206,181.775,181.8122,51900.0
2021-09-30 10:25:00,195.66,196.06,195.66,195.68,18885.0,181.8215,182.1932,181.8215,181.8401,18885.0
2021-09-30 10:30:00,195.66,195.85,195.5,195.68,41285.0,181.8215,181.998,181.6728,181.8401,41285.0
2021-09-30 10:35:00,195.69,195.76,195.24,195.35,29235.0,181.8493,181.9144,181.4312,181.5334,29235.0
2021-09-30 10:40:00,195.35,195.4,194.93,195.33,50835.0,181.5334,181.5799,181.1431,181.5148,50835.0
2021-09-30 10:45:00,195.3,195.61,195.05,195.34,38699.0,181.4869,181.775,181.2546,181.5241,38699.0
2021-09-30 10:50:00,195.32,195.56,195.11,195.19,68010.0,181.5055,181.7285,181.3104,181.3847,68010.0
2021-09-30 10:55:00,195.19,195.19,194.76,195.01,105697.0,181.3847,181.3847,180.9851,181.2174,105697.0
2021-09-30 11:00:00,195.0,195.17,194.83,195.04,97310.0,181.2082,181.3661,181.0502,181.2453,97310.0
2021-09-30 11:05:00,195.01,195.17,194.94,195.09,62932.0,181.2174,181.3661,181.1524,181.2918,62932.0
2021-09-30 11:10:00,195.12,195.87,195.12,195.71,45867.0,181.3197,182.0166,181.3197,181.8679,45867.0
2021-09-30 11:15:00,195.7,196.54,195.69,196.33,89526.0,181.8586,182.6392,181.8493,182.4441,89526.0
2021-09-30 11:20:00,196.31,196.41,195.79,195.84,17789.0,182.4255,182.5184,181.9423,181.9887,17789.0
2021-09-30 11:25:00,195.82,195.96,195.54,195.8,14003.0,181.9702,182.1003,181.71,181.9516,14003.0
2021-09-30 11:30:00,195.71,195.8,195.23,195.25,17695.0,181.8679,181.9516,181.4219,181.4405,17695.0
2021-09-30 11:35:00,195.26,195.42,195.03,195.4,22135.0,181.4498,181.5984,181.236,181.5799,22135.0
2021-09-30 11:40:00,195.42,195.47,194.99,195.14,20711.0,181.5984,181.6449,181.1989,181.3382,20711.0
2021-09-30 11:45:00,195.11,195.14,194.3,194.48,39704.0,181.3104,181.3382,180.5577,180.7249,39704.0
2021-09-30 11:50:00,194.53,194.57,193.92,194.2,71674.0,180.7714,180.8086,180.2045,180.4647,71674.0
2021-09-30 11:55:00,194.18,194.23,193.92,193.94,47132.0,180.4461,180.4926,180.2045,180.2231,47132.0
2021-09-30 12:00:00,193.93,194.11,193.69,193.88,35511.0,180.2138,180.3811,179.9908,180.1674,35511.0
2021-09-30 12:05:00,193.91,193.92,193.22,193.23,42204.0,180.1952,180.2045,179.554,179.5633,42204.0
2021-09-30 12:10:00,193.3,193.71,193.07,193.7,59575.0,179.6284,180.0094,179.4147,180.0001,59575.0
2021-09-30 12:15:00,193.6,193.95,193.43,193.86,44218.0,179.9072,180.2324,179.7492,180.1488,44218.0
2021-09-30 12:20:00,193.9,193.94,193.47,193.55,19112.0,180.186,180.2231,179.7864,179.8607,19112.0
2021-09-30 12:25:00,193.59,193.83,193.52,193.58,28881.0,179.8979,180.1209,179.8328,179.8886,28881.0
2021-09-30 12:30:00,193.6,193.71,193.37,193.58,36255.0,179.9072,180.0094,179.6934,179.8886,36255.0
2021-09-30 12:35:00,193.61,193.91,193.45,193.83,45710.0,179.9165,180.1952,179.7678,180.1209,45710.0
2021-09-30 12:40:00,193.83,194.04,193.82,193.86,31200.0,180.1209,180.316,180.1116,180.1488,31200.0
2021-09-30 12:45:00,193.83,194.22,193.7,194.15,29856.0,180.1209,180.4833,180.0001,180.4183,29856.0
2021-09-30 12:50:00,194.16,194.33,194.02,194.2,16993.0,180.4276,180.5855,180.2975,180.4647,16993.0
2021-09-30 12:55:00,194.2,194.24,193.85,193.93,35894.0,180.4647,180.5019,180.1395,180.2138,35894.0
2021-09-30 13:00:00,193.91,194.46,193.78,194.42,48367.0,180.1952,180.7063,180.0744,180.6692,48367.0
2021-09-30 13:05:00,194.38,194.66,194.35,194.57,42676.0,180.632,180.8922,180.6041,180.8086,42676.0
2021-09-30 13:10:00,194.56,194.57,194.08,194.14,19312.0,180.7993,180.8086,180.3532,180.409,19312.0
2021-09-30 13:15:00,194.16,194.36,193.75,193.96,25245.0,180.4276,180.6134,180.0466,180.2417,25245.0
2021-09-30 13:20:00,193.95,193.95,193.45,193.45,32551.0,180.2324,180.2324,179.7678,179.7678,32551.0
2021-09-30 13:25:00,193.45,193.49,193.16,193.21,33296.0,179.7678,179.8049,179.4983,179.5448,33296.0
2021-09-30 13:30:00,193.22,193.27,192.86,192.93,38234.0,179.554,179.6005,179.2195,179.2846,38234.0
2021-09-30 13:35:00,192.94,193.23,192.83,193.04,43114.0,179.2938,179.5633,179.1916,179.3868,43114.0
2021-09-30 13:40:00,193.0,193.17,192.95,193.08,31989.0,179.3496,179.5076,179.3031,179.4239,31989.0
2021-09-30 13:45:00,193.06,193.22,192.98,193.15,42956.0,179.4054,179.554,179.331,179.489,42956.0
2021-09-30 13:50:00,193.22,193.9,193.08,193.86,49363.0,179.554,180.186,179.4239,180.1488,49363.0
2021-09-30 13:55:00,193.86,193.9,193.75,193.77,25062.0,180.1488,180.186,180.0466,180.0651,25062.0
2021-09-30 14:00:00,193.8,194.17,193.8,194.0,30412.0,180.093,180.4369,180.093,180.2789,30412.0
2021-09-30 14:05:00,193.99,194.25,193.92,194.22,31607.0,180.2696,180.5112,180.2045,180.4833,31607.0
2021-09-30 14:10:00,194.22,194.22,193.7,193.86,18237.0,180.4833,180.4833,180.0001,180.1488,18237.0
2021-09-30 14:15:00,193.9,193.92,193.5,193.5,18765.0,180.186,180.2045,179.8142,179.8142,18765.0
2021-09-30 14:20:00,193.5,193.69,193.44,193.62,14883.0,179.8142,179.9908,179.7585,179.9258,14883.0
2021-09-30 14:25:00,193.64,193.91,193.55,193.91,12481.0,179.9443,180.1952,179.8607,180.1952,12481.0
2021-09-30 14:30:00,193.9,194.41,193.84,194.41,20764.0,180.186,180.6599,180.1302,180.6599,20764.0
2021-09-30 14:35:00,194.38,194.5,194.24,194.34,16838.0,180.632,180.7435,180.5019,180.5948,16838.0
2021-09-30 14:40:00,194.31,194.7,194.27,194.62,48533.0,180.567,180.9294,180.5298,180.855,48533.0
2021-09-30 14:45:00,194.64,194.75,194.48,194.69,23500.0,180.8736,180.9758,180.7249,180.9201,23500.0
2021-09-30 14:50:00,194.73,194.97,194.59,194.63,25246.0,180.9572,181.1803,180.8271,180.8643,25246.0
2021-09-30 14:55:00,194.63,194.63,194.18,194.18,10704.0,180.8643,180.8643,180.4461,180.4461,10704.0
2021-09-30 15:00:00,194.21,194.35,194.02,194.08,17400.0,180.474,180.6041,180.2975,180.3532,17400.0
2021-09-30 15:05:00,194.06,194.28,193.99,194.11,18888.0,180.3346,180.5391,180.2696,180.3811,18888.0
2021-09-30 15:10:00,194.15,194.34,194.13,194.23,27306.0,180.4183,180.5948,180.3997,180.4926,27306.0
2021-09-30 15:15:00,194.28,194.62,194.25,194.26,19849.0,180.5391,180.855,180.5112,180.5205,19849.0
2021-09-30 15:20:00,194.27,194.27,194.04,194.08,18079.0,180.5298,180.5298,180.316,180.3532,18079.0
2021-09-30 15:25:00,194.07,194.19,193.97,193.97,21793.0,180.3439,180.4554,180.251,180.251,21793.0
2021-09-30 15:30:00,193.95,194.44,193.85,194.28,31474.0,180.2324,180.6878,180.1395,180.5391,31474.0
2021-09-30 15:35:00,194.2,194.28,193.89,193.9,43997.0,180.4647,180.5391,180.1767,180.186,43997.0
2021-09-30 15:40:00,193.86,193.91,193.43,193.44,52192.0,180.1488,180.1952,179.7492,179.7585,52192.0
2021-09-30 15:45:00,193.43,193.45,192.92,192.97,79832.0,179.7492,179.7678,179.2753,179.3217,79832.0
2021-09-30 15:50:00,192.94,192.94,192.09,192.09,113004.0,179.2938,179.2938,178.504,178.504,113004.0
2021-09-30 15:55:00,192.19,192.51,191.63,191.85,325245.0,178.5969,178.8943,178.0765,178.2809,325245.0
2021-10-01 09:30:00,192.9,194.64,192.9,193.37,97197.0,179.2567,180.8736,179.2567,179.6934,97197.0
2021-10-01 09:35:00,193.38,193.96,192.7,193.96,33074.0,179.7027,180.2417,179.0708,180.2417,33074.0
2021-10-01 09:40:00,193.96,194.28,193.64,193.64,33053.0,180.2417,180.5391,179.9443,179.9443,33053.0
2021-10-01 09:45:00,193.66,194.25,193.26,193.67,36567.0,179.9629,180.5112,179.5912,179.9722,36567.0
2021-10-01 09:50:00,193.51,194.14,193.24,193.84,29947.0,179.8235,180.409,179.5726,180.1302,29947.0
2021-10-01 09:55:00,193.76,193.97,193.5,193.96,20397.0,180.0559,180.251,179.8142,180.2417,20397.0
2021-10-01 10:00:00,194.06,194.52,193.75,193.75,41734.0,180.3346,180.7621,180.0466,180.0466,41734.0
2021-10-01 10:05:00,193.69,194.14,193.57,193.79,20216.0,179.9908,180.409,179.8793,180.0837,20216.0
2021-10-01 10:10:00,193.75,193.89,193.27,193.36,21260.0,180.0466,180.1767,179.6005,179.6841,21260.0
2021-10-01 10:15:00,193.43,193.5,192.29,192.53,34091.0,179.7492,179.8142,178.6898,178.9128,34091.0
2021-10-01 10:20:00,192.54,192.55,191.82,191.84,29347.0,178.9221,178.9314,178.2531,178.2716,29347.0
2021-10-01 10:25:00,191.8,192.36,191.7,192.22,32749.0,178.2345,178.7549,178.1416,178.6248,32749.0
2021-10-01 10:30:00,192.21,192.62,191.9,192.59,24904.0,178.6155,178.9965,178.3274,178.9686,24904.0
2021-10-01 10:35:00,192.59,192.77,191.92,191.95,21456.0,178.9686,179.1359,178.346,178.3739,21456.0
2021-10-01 10:40:00,191.88,192.29,191.88,191.98,19160.0,178.3088,178.6898,178.3088,178.4017,19160.0
2021-10-01 10:45:00,191.88,191.89,191.53,191.68,47588.0,178.3088,178.3181,177.9836,178.123,47588.0
2021-10-01 10:50:00,191.72,191.86,191.24,191.36,56320.0,178.1601,178.2902,177.7141,177.8256,56320.0
2021-10-01 10:55:00,191.39,191.83,191.3,191.82,66918.0,177.8535,178.2624,177.7698,178.2531,66918.0
2021-10-01 11:00:00,191.8,192.7,191.76,192.16,30423.0,178.2345,179.0708,178.1973,178.569,30423.0
2021-10-01 11:05:00,192.18,192.3,191.84,191.96,21943.0,178.5876,178.6991,178.2716,178.3832,21943.0
2021-10-01 11:10:00,191.89,192.95,191.62,192.9,43292.0,178.3181,179.3031,178.0672,179.2567,43292.0
2021-10-01 11:15:00,192.92,193.2,192.84,193.18,17053.0,179.2753,179.5355,179.2009,179.5169,17053.0
2021-10-01 11:20:00,193.2,193.6,193.08,193.6,15170.0,179.5355,179.9072,179.4239,179.9072,15170.0
2021-10-01 11:25:00,193.59,193.72,193.4,193.44,19558.0,179.8979,180.0187,179.7213,179.7585,19558.0
2021-10-01 11:30:00,193.42,193.58,193.35,193.54,28684.0,179.7399,179.8886,179.6749,179.8514,28684.0
2021-10-01 11:35:00,193.57,193.65,193.41,193.63,14656.0,179.8793,179.9536,179.7306,179.935,14656.0
2021-10-01 11:40:00,193.6,193.92,193.52,193.89,27586.0,179.9072,180.2045,179.8328,180.1767,27586.0
2021-10-01 11:45:00,193.88,194.12,193.83,194.12,32862.0,180.1674,180.3904,180.1209,180.3904,32862.0
2021-10-01 11:50:00,194.12,194.12,193.68,193.98,17023.0,180.3904,180.3904,179.9815,180.2603,17023.0
2021-10-01 11:55:00,193.92,193.94,193.54,193.59,8048.0,180.2045,180.2231,179.8514,179.8979,8048.0
2021-10-01 12:00:00,193.63,193.8,193.53,193.73,15116.0,179.935,180.093,179.8421,180.028,15116.0
2021-10-01 12:05:00,193.76,194.18,193.64,194.15,25844.0,180.0559,180.4461,179.9443,180.4183,25844.0
2021-10-01 12:10:00,194.19,194.21,193.94,193.94,10666.0,180.4554,180.474,180.2231,180.2231,10666.0
2021-10-01 12:15:00,193.93,194.03,193.8,193.95,10495.0,180.2138,180.3068,180.093,180.2324,10495.0
2021-10-01 12:20:00,193.9,194.65,193.9,194.64,21669.0,180.186,180.8829,180.186,180.8736,21669.0
2021-10-01 12:25:00,194.64,194.81,194.53,194.55,19314.0,180.8736,181.0316,180.7714,180.79,19314.0
2021-10-01 12:30:00,194.56,195.05,194.52,194.91,35663.0,180.7993,181.2546,180.7621,181.1245,35663.0
2021-10-01 12:35:00,194.94,194.95,194.45,194.51,10728.0,181.1524,181.1617,180.6971,180.7528,10728.0
2021-10-01 12:40:00,194.55,194.68,194.37,194.38,23630.0,180.79,180.9108,180.6227,180.632,23630.0
2021-10-01 12:45:00,194.42,194.6,194.39,194.54,8946.0,180.6692,180.8364,180.6413,180.7807,8946.0
2021-10-01 12:50:00,194.55,194.69,194.49,194.63,6859.0,180.79,180.9201,180.7342,180.8643,6859.0
2021-10-01 12:55:00,194.59,194.59,194.37,194.49,9428.0,180.8271,180.8271,180.6227,180.7342,9428.0
2021-10-01 13:00:00,194.48,194.69,194.33,194.65,8826.0,180.7249,180.9201,180.5855,180.8829,8826.0
2021-10-01 13:05:00,194.67,195.07,194.67,195.07,8813.0,180.9015,181.2732,180.9015,181.2732,8813.0
2021-10-01 13:10:00,195.06,195.34,195.01,195.27,19150.0,181.2639,181.5241,181.2174,181.4591,19150.0
2021-10-01 13:15:00,195.29,195.53,195.22,195.52,27000.0,181.4776,181.7007,181.4126,181.6914,27000.0
2021-10-01 13:20:00,195.51,195.67,195.19,195.19,27178.0,181.6821,181.8308,181.3847,181.3847,27178.0
2021-10-01 13:25:00,195.23,195.28,195.05,195.17,19047.0,181.4219,181.4683,181.2546,181.3661,19047.0
2021-10-01 13:30:00,195.16,195.46,195.15,195.43,8283.0,181.3568,181.6356,181.3475,181.6077,8283.0
2021-10-01 13:35:00,195.41,195.47,195.14,195.17,26291.0,181.5892,181.6449,181.3382,181.3661,26291.0
2021-10-01 13:40:00,195.24,195.33,195.14,195.21,23031.0,181.4312,181.5148,181.3382,181.4033,23031.0
2021-10-01 13:45:00,195.24,195.64,195.21,195.57,18463.0,181.4312,181.8029,181.4033,181.7378,18463.0
2021-10-01 13:50:00,195.56,195.56,195.31,195.4,12492.0,181.7285,181.7285,181.4962,181.5799,12492.0
2021-10-01 13:55:00,195.4,195.45,195.28,195.36,23026.0,181.5799,181.6263,181.4683,181.5427,23026.0
2021-10-01 14:00:00,195.37,195.55,195.37,195.45,32919.0,181.552,181.7192,181.552,181.6263,32919.0
2021-10-01 14:05:00,195.49,195.59,195.4,195.45,13015.0,181.6635,181.7564,181.5799,181.6263,13015.0
2021-10-01 14:10:00,195.46,195.51,195.23,195.29,11766.0,181.6356,181.6821,181.4219,181.4776,11766.0
2021-10-01 14:15:00,195.32,195.41,195.29,195.38,12714.0,181.5055,181.5892,181.4776,181.5613,12714.0
2021-10-01 14:20:00,195.39,195.57,195.35,195.56,14844.0,181.5706,181.7378,181.5334,181.7285,14844.0
2021-10-01 14:25:00,195.59,195.87,195.58,195.71,11904.0,181.7564,182.0166,181.7471,181.8679,11904.0
2021-10-01 14:30:00,195.71,195.83,195.49,195.56,13801.0,181.8679,181.9794,181.6635,181.7285,13801.0
2021-10-01 14:35:00,195.57,195.68,195.43,195.44,11993.0,181.7378,181.8401,181.6077,181.617,11993.0
2021-10-01 14:40:00,195.42,195.52,195.17,195.17,16062.0,181.5984,181.6914,181.3661,181.3661,16062.0
2021-10-01 14:45:00,195.16,195.29,195.16,195.18,11173.0,181.3568,181.4776,181.3568,181.3754,11173.0
2021-10-01 14:50:00,195.2,195.25,194.99,195.25,21012.0,181.394,181.4405,181.1989,181.4405,21012.0
2021-10-01 14:55:00,195.25,195.41,195.17,195.24,12561.0,181.4405,181.5892,181.3661,181.4312,12561.0
2021-10-01 15:00:00,195.24,195.63,195.24,195.56,10207.0,181.4312,181.7936,181.4312,181.7285,10207.0
2021-10-01 15:05:00,195.57,195.57,195.37,195.44,12837.0,181.7378,181.7378,181.552,181.617,12837.0
2021-10-01 15:10:00,195.43,195.77,195.43,195.77,18688.0,181.6077,181.9237,181.6077,181.9237,18688.0
2021-10-01 15:15:00,195.8,195.85,195.46,195.53,19094.0,181.9516,181.998,181.6356,181.7007,19094.0
2021-10-01 15:20:00,195.56,195.77,195.44,195.47,17357.0,181.7285,181.9237,181.617,181.6449,17357.0
2021-10-01 15:25:00,195.48,195.55,195.16,195.18,20868.0,181.6542,181.7192,181.3568,181.3754,20868.0
2021-10-01 15:30:00,195.19,195.3,194.97,195.17,39728.0,181.3847,181.4869,181.1803,181.3661,39728.0
2021-10-01 15:35:00,195.15,195.28,194.98,195.17,39156.0,181.3475,181.4683,181.1896,181.3661,39156.0
2021-10-01 15:40:00,195.18,195.3,194.98,195.02,53187.0,181.3754,181.4869,181.1896,181.2267,53187.0
2021-10-01 15:45:00,195.02,195.03,194.55,194.57,58654.0,181.2267,181.236,180.79,180.8086,58654.0
2021-10-01 15:50:00,194.57,194.95,194.41,194.73,85743.0,180.8086,181.1617,180.6599,180.9572,85743.0
2021-10-01 15:55:00,194.72,194.8,194.16,194.48,183657.0,180.948,181.0223,180.4276,180.7249,183657.0
2021-10-04 09:30:00,194.74,195.54,194.35,195.28,67688.0,180.9665,181.71,180.6041,181.4683,67688.0
2021-10-04 09:35:00,195.26,195.45,194.81,195.2,22410.0,181.4498,181.6263,181.0316,181.394,22410.0
2021-10-04 09:40:00,195.12,195.16,194.3,194.87,16104.0,181.3197,181.3568,180.5577,181.0873,16104.0
2021-10-04 09:45:00,194.87,195.36,194.67,194.92,25112.0,181.0873,181.5427,180.9015,181.1338,25112.0
2021-10-04 09:50:00,194.86,195.47,194.67,195.34,14451.0,181.0781,181.6449,180.9015,181.5241,14451.0
2021-10-04 09:55:00,195.34,195.62,194.93,195.32,31267.0,181.5241,181.7843,181.1431,181.5055,31267.0
2021-10-04 10:00:00,195.21,195.67,195.13,195.13,22639.0,181.4033,181.8308,181.329,181.329,22639.0
2021-10-04 10:05:00,195.17,195.57,195.03,195.41,27330.0,181.3661,181.7378,181.236,181.5892,27330.0
2021-10-04 10:10:00,195.39,195.91,195.37,195.83,28954.0,181.5706,182.0538,181.552,181.9794,28954.0
2021-10-04 10:15:00,195.79,195.84,194.77,194.84,18972.0,181.9423,181.9887,180.9944,181.0595,18972.0
2021-10-04 10:20:00,194.94,194.94,194.08,194.19,27545.0,181.1524,181.1524,180.3532,180.4554,27545.0
2021-10-04 10:25:00,194.13,194.43,193.88,194.35,28271.0,180.3997,180.6785,180.1674,180.6041,28271.0
2021-10-04 10:30:00,194.18,194.25,193.68,193.72,13220.0,180.4461,180.5112,179.9815,180.0187,13220.0
2021-10-04 10:35:00,193.67,193.67,192.75,193.04,44197.0,179.9722,179.9722,179.1173,179.3868,44197.0
2021-10-04 10:40:00,192.99,193.79,192.98,193.79,22676.0,179.3403,180.0837,179.331,180.0837,22676.0
2021-10-04 10:45:00,193.75,193.75,193.36,193.47,35644.0,180.0466,180.0466,179.6841,179.7864,35644.0
2021-10-04 10:50:00,193.45,193.65,192.94,192.95,22080.0,179.7678,179.9536,179.2938,179.3031,22080.0
2021-10-04 10:55:00,192.94,193.43,192.81,193.32,37464.0,179.2938,179.7492,179.173,179.647,37464.0
2021-10-04 11:00:00,193.25,193.29,192.97,193.27,25558.0,179.5819,179.6191,179.3217,179.6005,25558.0
2021-10-04 11:05:00,193.17,193.67,193.06,193.57,45109.0,179.5076,179.9722,179.4054,179.8793,45109.0
2021-10-04 11:10:00,193.49,193.89,193.38,193.71,41279.0,179.8049,180.1767,179.7027,180.0094,41279.0
2021-10-04 11:15:00,193.67,193.67,193.13,193.18,12193.0,179.9722,179.9722,179.4704,179.5169,12193.0
2021-10-04 11:20:00,193.2,193.4,193.0,193.03,23432.0,179.5355,179.7213,179.3496,179.3775,23432.0
2021-10-04 11:25:00,193.1,193.18,192.77,193.07,25353.0,179.4425,179.5169,179.1359,179.4147,25353.0
2021-10-04 11:30:00,193.0,193.23,192.9,193.0,16269.0,179.3496,179.5633,179.2567,179.3496,16269.0
2021-10-04 11:35:00,193.03,193.13,192.47,192.48,28913.0,179.3775,179.4704,178.8571,178.8664,28913.0
2021-10-04 11:40:00,192.45,193.01,192.41,192.85,63314.0,178.8385,179.3589,178.8013,179.2102,63314.0
2021-10-04 11:45:00,192.77,193.2,192.73,193.03,18299.0,179.1359,179.5355,179.0987,179.3775,18299.0
2021-10-04 11:50:00,192.98,193.34,192.98,193.34,29890.0,179.331,179.6656,179.331,179.6656,29890.0
2021-10-04 11:55:00,193.28,193.91,193.18,193.66,27920.0,179.6098,180.1952,179.5169,179.9629,27920.0
2021-10-04 12:00:00,193.66,193.77,193.41,193.5,11752.0,179.9629,180.0651,179.7306,179.8142,11752.0
2021-10-04 12:05:00,193.44,193.85,193.42,193.82,14850.0,179.7585,180.1395,179.7399,180.1116,14850.0
2021-10-04 12:10:00,193.78,193.8,193.55,193.65,16928.0,180.0744,180.093,179.8607,179.9536,16928.0
2021-10-04 12:15:00,193.65,193.79,193.46,193.7,18325.0,179.9536,180.0837,179.7771,180.0001,18325.0
2021-10-04 12:20:00,193.57,193.6,193.35,193.38,13137.0,179.8793,179.9072,179.6749,179.7027,13137.0
2021-10-04 12:25:00,193.39,193.6,193.25,193.45,37065.0,179.712,179.9072,179.5819,179.7678,37065.0
2021-10-04 12:30:00,193.42,193.66,193.4,193.65,11473.0,179.7399,179.9629,179.7213,179.9536,11473.0
2021-10-04 12:35:00,193.62,193.65,193.49,193.57,14727.0,179.9258,179.9536,179.8049,179.8793,14727.0
2021-10-04 12:40:00,193.48,193.48,193.05,193.1,20461.0,179.7957,179.7957,179.3961,179.4425,20461.0
2021-10-04 12:45:00,193.1,193.42,192.96,193.42,38393.0,179.4425,179.7399,179.3124,179.7399,38393.0
2021-10-04 12:50:00,193.46,193.46,193.13,193.44,13890.0,179.7771,179.7771,179.4704,179.7585,13890.0
2021-10-04 12:55:00,193.44,193.75,193.44,193.47,16757.0,179.7585,180.0466,179.7585,179.7864,16757.0
2021-10-04 13:00:00,193.39,193.48,192.97,193.01,13559.0,179.712,179.7957,179.3217,179.3589,13559.0
2021-10-04 13:05:00,192.98,193.73,192.98,193.7,18155.0,179.331,180.028,179.331,180.0001,18155.0
2021-10-04 13:10:00,193.7,193.94,193.57,193.71,14474.0,180.0001,180.2231,179.8793,180.0094,14474.0
2021-10-04 13:15:00,193.73,193.73,193.43,193.45,5457.0,180.028,180.028,179.7492,179.7678,5457.0
2021-10-04 13:20:00,193.32,193.61,193.26,193.56,7728.0,179.647,179.9165,179.5912,179.87,7728.0
2021-10-04 13:25:00,193.56,193.59,193.2,193.2,11081.0,179.87,179.8979,179.5355,179.5355,11081.0
2021-10-04 13:30:00,193.26,193.48,193.18,193.41,9433.0,179.5912,179.7957,179.5169,179.7306,9433.0
2021-10-04 13:35:00,193.42,193.53,193.33,193.5,15848.0,179.7399,179.8421,179.6563,179.8142,15848.0
2021-10-04 13:40:00,193.47,193.52,193.25,193.46,15041.0,179.7864,179.8328,179.5819,179.7771,15041.0
2021-10-04 13:45:00,193.42,193.58,193.29,193.56,9074.0,179.7399,179.8886,179.6191,179.87,9074.0
2021-10-04 13:50:00,193.57,193.64,193.33,193.53,9899.0,179.8793,179.9443,179.6563,179.8421,9899.0
2021-10-04 13:55:00,193.53,193.53,193.31,193.32,10967.0,179.8421,179.8421,179.6377,179.647,10967.0
2021-10-04 14:00:00,193.35,193.72,193.28,193.32,9955.0,179.6749,180.0187,179.6098,179.647,9955.0
2021-10-04 14:05:00,193.36,193.49,193.11,193.41,7993.0,179.6841,179.8049,179.4518,179.7306,7993.0
2021-10-04 14:10:00,193.37,193.45,192.92,192.94,11494.0,179.6934,179.7678,179.2753,179.2938,11494.0
2021-10-04 14:15:00,193.05,193.13,192.94,193.13,7448.0,179.3961,179.4704,179.2938,179.4704,7448.0
2021-10-04 14:20:00,193.15,193.42,193.11,193.27,11777.0,179.489,179.7399,179.4518,179.6005,11777.0
2021-10-04 14:25:00,193.24,193.24,192.93,193.08,7119.0,179.5726,179.5726,179.2846,179.4239,7119.0
2021-10-04 14:30:00,193.04,193.18,192.85,193.12,14842.0,179.3868,179.5169,179.2102,179.4611,14842.0
2021-10-04 14:35:00,193.15,193.42,193.06,193.39,9911.0,179.489,179.7399,179.4054,179.712,9911.0
2021-10-04 14:40:00,193.37,193.43,193.17,193.32,12230.0,179.6934,179.7492,179.5076,179.647,12230.0
2021-10-04 14:45:00,193.36,193.49,193.24,193.49,7035.0,179.6841,179.8049,179.5726,179.8049,7035.0
2021-10-04 14:50:00,193.48,193.6,193.33,193.48,10680.0,179.7957,179.9072,179.6563,179.7957,10680.0
2021-10-04 14:55:00,193.53,193.56,193.36,193.45,15889.0,179.8421,179.87,179.6841,179.7678,15889.0
2021-10-04 15:00:00,193.48,193.71,193.35,193.71,16423.0,179.7957,180.0094,179.6749,180.0094,16423.0
2021-10-04 15:05:00,193.7,193.91,193.55,193.67,32775.0,180.0001,180.1952,179.8607,179.9722,32775.0
2021-10-04 15:10:00,193.61,193.61,193.4,193.52,10899.0,179.9165,179.9165,179.7213,179.8328,10899.0
2021-10-04 15:15:00,193.5,193.62,193.12,193.22,11547.0,179.8142,179.9258,179.4611,179.554,11547.0
2021-10-04 15:20:00,193.22,193.31,193.05,193.23,11536.0,179.554,179.6377,179.3961,179.5633,11536.0
2021-10-04 15:25:00,193.25,193.53,193.2,193.46,10633.0,179.5819,179.8421,179.5355,179.7771,10633.0
2021-10-04 15:30:00,193.48,193.63,193.35,193.58,20553.0,179.7957,179.935,179.6749,179.8886,20553.0
2021-10-04 15:35:00,193.54,193.57,193.25,193.28,19068.0,179.8514,179.8793,179.5819,179.6098,19068.0
2021-10-04 15:40:00,193.29,193.76,193.17,193.72,38446.0,179.6191,180.0559,179.5076,180.0187,38446.0
2021-10-04 15:45:00,193.73,193.92,193.61,193.63,23474.0,180.028,180.2045,179.9165,179.935,23474.0
2021-10-04 15:50:00,193.58,193.58,192.71,192.78,44046.0,179.8886,179.8886,179.0801,179.1452,44046.0
2021-10-04 15:55:00,192.76,193.25,192.76,193.18,153110.0,179.1266,179.5819,179.1266,179.5169,153110.0
2021-10-05 09:30:00,192.76,192.89,191.26,191.64,94264.0,179.1266,179.2474,177.7327,178.0858,94264.0
2021-10-05 09:35:00,191.74,191.99,190.9,191.62,27857.0,178.1787,178.411,177.3981,178.0672,27857.0
2021-10-05 09:40:00,191.51,191.51,190.73,190.93,39305.0,177.965,177.965,177.2402,177.426,39305.0
2021-10-05 09:45:00,190.93,191.24,190.74,191.12,27831.0,177.426,177.7141,177.2494,177.6026,27831.0
2021-10-05 09:50:00,191.07,191.6,191.02,191.25,18688.0,177.5561,178.0486,177.5096,177.7234,18688.0
2021-10-05 09:55:00,191.3,191.8,191.27,191.41,15887.0,177.7698,178.2345,177.742,177.8721,15887.0
2021-10-05 10:00:00,191.51,192.06,191.49,191.84,18939.0,177.965,178.4761,177.9464,178.2716,18939.0
2021-10-05 10:05:00,191.82,192.43,191.82,192.06,35810.0,178.2531,178.8199,178.2531,178.4761,35810.0
2021-10-05 10:10:00,192.01,192.46,191.95,192.37,65688.0,178.4296,178.8478,178.3739,178.7642,65688.0
2021-10-05 10:15:00,192.43,192.72,192.22,192.68,106725.0,178.8199,179.0894,178.6248,179.0522,106725.0
2021-10-05 10:20:00,192.72,193.94,192.72,193.8,75276.0,179.0894,180.2231,179.0894,180.093,75276.0
2021-10-05 10:25:00,193.8,193.94,193.66,193.81,44000.0,180.093,180.2231,179.9629,180.1023,44000.0
2021-10-05 10:30:00,193.85,194.32,193.8,193.81,53508.0,180.1395,180.5762,180.093,180.1023,53508.0
2021-10-05 10:35:00,193.8,194.0,193.52,193.62,64421.0,180.093,180.2789,179.8328,179.9258,64421.0
2021-10-05 10:40:00,193.58,193.98,193.53,193.98,37552.0,179.8886,180.2603,179.8421,180.2603,37552.0
2021-10-05 10:45:00,193.99,194.17,193.82,194.05,25786.0,180.2696,180.4369,180.1116,180.3253,25786.0
2021-10-05 10:50:00,194.09,194.16,193.83,193.97,17101.0,180.3625,180.4276,180.1209,180.251,17101.0
2021-10-05 10:55:00,193.98,194.14,193.81,194.14,12313.0,180.2603,180.409,180.1023,180.409,12313.0
2021-10-05 11:00:00,194.18,194.2,193.96,193.99,19698.0,180.4461,180.4647,180.2417,180.2696,19698.0
2021-10-05 11:05:00,194.01,194.09,193.78,193.82,21417.0,180.2882,180.3625,180.0744,180.1116,21417.0
2021-10-05 11:10:00,193.88,194.15,193.79,194.06,17698.0,180.1674,180.4183,180.0837,180.3346,17698.0
2021-10-05 11:15:00,194.1,194.19,194.02,194.13,9413.0,180.3718,180.4554,180.2975,180.3997,9413.0
2021-10-05 11:20:00,194.09,194.4,194.08,194.24,16982.0,180.3625,180.6506,180.3532,180.5019,16982.0
2021-10-05 11:25:00,194.24,194.33,194.12,194.18,16179.0,180.5019,180.5855,180.3904,180.4461,16179.0
2021-10-05 11:30:00,194.12,194.17,193.92,194.14,20808.0,180.3904,180.4369,180.2045,180.409,20808.0
2021-10-05 11:35:00,194.2,194.38,193.84,193.92,18683.0,180.4647,180.632,180.1302,180.2045,18683.0
2021-10-05 11:40:00,193.88,193.89,193.38,193.43,21570.0,180.1674,180.1767,179.7027,179.7492,21570.0
2021-10-05 11:45:00,193.45,193.54,193.2,193.25,16043.0,179.7678,179.8514,179.5355,179.5819,16043.0
2021-10-05 11:50:00,193.27,193.37,193.23,193.33,9012.0,179.6005,179.6934,179.5633,179.6563,9012.0
2021-10-05 11:55:00,193.35,193.44,193.26,193.38,9788.0,179.6749,179.7585,179.5912,179.7027,9788.0
2021-10-05 12:00:00,193.38,193.45,193.28,193.3,18550.0,179.7027,179.7678,179.6098,179.6284,18550.0
2021-10-05 12:05:00,193.3,193.37,193.19,193.34,20191.0,179.6284,179.6934,179.5262,179.6656,20191.0
2021-10-05 12:10:00,193.33,193.59,193.32,193.53,16397.0,179.6563,179.8979,179.647,179.8421,16397.0
2021-10-05 12:15:00,193.53,193.53,192.85,192.85,20994.0,179.8421,179.8421,179.2102,179.2102,20994.0
2021-10-05 12:20:00,192.87,192.97,192.46,192.48,12716.0,179.2288,179.3217,178.8478,178.8664,12716.0
2021-10-05 12:25:00,192.48,192.66,192.37,192.51,13114.0,178.8664,179.0337,178.7642,178.8943,13114.0
2021-10-05 12:30:00,192.5,192.9,192.46,192.81,9622.0,178.885,179.2567,178.8478,179.173,9622.0
2021-10-05 12:35:00,192.82,192.87,192.69,192.8,11889.0,179.1823,179.2288,179.0615,179.1638,11889.0
2021-10-05 12:40:00,192.81,192.89,192.72,192.8,6564.0,179.173,179.2474,179.0894,179.1638,6564.0
2021-10-05 12:45:00,192.8,193.07,192.8,193.05,8793.0,179.1638,179.4147,179.1638,179.3961,8793.0
2021-10-05 12:50:00,193.03,193.07,192.94,192.97,11518.0,179.3775,179.4147,179.2938,179.3217,11518.0
2021-10-05 12:55:00,192.97,193.42,192.97,193.35,6999.0,179.3217,179.7399,179.3217,179.6749,6999.0
2021-10-05 13:00:00,193.34,193.55,193.15,193.53,13522.0,179.6656,179.8607,179.489,179.8421,13522.0
2021-10-05 13:05:00,193.51,193.58,193.45,193.53,8207.0,179.8235,179.8886,179.7678,179.8421,8207.0
2021-10-05 13:10:00,193.49,193.56,193.39,193.44,9721.0,179.8049,179.87,179.712,179.7585,9721.0
2021-10-05 13:15:00,193.4,193.5,193.29,193.42,10773.0,179.7213,179.8142,179.6191,179.7399,10773.0
2021-10-05 13:20:00,193.5,193.53,193.4,193.45,10785.0,179.8142,179.8421,179.7213,179.7678,10785.0
2021-10-05 13:25:00,193.48,193.48,193.24,193.33,10297.0,179.7957,179.7957,179.5726,179.6563,10297.0
2021-10-05 13:30:00,193.31,193.36,193.19,193.32,9024.0,179.6377,179.6841,179.5262,179.647,9024.0
2021-10-05 13:35:00,193.33,193.46,193.31,193.43,7279.0,179.6563,179.7771,179.6377,179.7492,7279.0
2021-10-05 13:40:00,193.48,193.72,193.48,193.62,9357.0,179.7957,180.0187,179.7957,179.9258,9357.0
2021-10-05 13:45:00,193.64,193.69,193.35,193.47,13605.0,179.9443,179.9908,179.6749,179.7864,13605.0
2021-10-05 13:50:00,193.47,193.66,193.45,193.49,8991.0,179.7864,179.9629,179.7678,179.8049,8991.0
2021-10-05 13:55:00,193.45,193.56,193.35,193.56,5888.0,179.7678,179.87,179.6749,179.87,5888.0
2021-10-05 14:00:00,193.56,193.76,193.49,193.59,14932.0,179.87,180.0559,179.8049,179.8979,14932.0
2021-10-05 14:05:00,193.57,193.57,193.43,193.49,8519.0,179.8793,179.8793,179.7492,179.8049,8519.0
2021-10-05 14:10:00,193.49,193.54,193.23,193.29,29829.0,179.8049,179.8514,179.5633,179.6191,29829.0
2021-10-05 14:15:00,193.3,193.42,193.19,193.26,9913.0,179.6284,179.7399,179.5262,179.5912,9913.0
2021-10-05 14:20:00,193.27,193.43,193.19,193.31,18552.0,179.6005,179.7492,179.5262,179.6377,18552.0
2021-10-05 14:25:00,193.33,193.66,193.33,193.57,17255.0,179.6563,179.9629,179.6563,179.8793,17255.0
2021-10-05 14:30:00,193.6,193.7,193.51,193.56,18209.0,179.9072,180.0001,179.8235,179.87,18209.0
2021-10-05 14:35:00,193.59,193.6,193.46,193.55,8827.0,179.8979,179.9072,179.7771,179.8607,8827.0
2021-10-05 14:40:00,193.55,193.86,193.39,193.61,24211.0,179.8607,180.1488,179.712,179.9165,24211.0
2021-10-05 14:45:00,193.6,193.64,193.45,193.61,23683.0,179.9072,179.9443,179.7678,179.9165,23683.0
2021-10-05 14:50:00,193.6,193.66,193.54,193.64,7417.0,179.9072,179.9629,179.8514,179.9443,7417.0
2021-10-05 14:55:00,193.63,193.63,193.42,193.42,8301.0,179.935,179.935,179.7399,179.7399,8301.0
2021-10-05 15:00:00,193.4,193.54,193.34,193.47,9252.0,179.7213,179.8514,179.6656,179.7864,9252.0
2021-10-05 15:05:00,193.47,193.54,193.39,193.46,7750.0,179.7864,179.8514,179.712,179.7771,7750.0
2021-10-05 15:10:00,193.53,193.77,193.42,193.73,7630.0,179.8421,180.0651,179.7399,180.028,7630.0
2021-10-05 15:15:00,193.72,193.83,193.64,193.78,9354.0,180.0187,180.1209,179.9443,180.0744,9354.0
2021-10-05 15:20:00,193.75,193.76,193.43,193.57,11461.0,180.0466,180.0559,179.7492,179.8793,11461.0
2021-10-05 15:25:00,193.58,193.65,193.38,193.46,12347.0,179.8886,179.9536,179.7027,179.7771,12347.0
2021-10-05 15:30:00,193.41,193.59,193.34,193.59,13996.0,179.7306,179.8979,179.6656,179.8979,13996.0
2021-10-05 15:35:00,193.56,193.76,193.48,193.72,19884.0,179.87,180.0559,179.7957,180.0187,19884.0
2021-10-05 15:40:00,193.7,193.79,193.65,193.67,13284.0,180.0001,180.0837,179.9536,179.9722,13284.0
2021-10-05 15:45:00,193.63,193.63,193.41,193.45,31658.0,179.935,179.935,179.7306,179.7678,31658.0
2021-10-05 15:50:00,193.46,193.46,193.09,193.12,55151.0,179.7771,179.7771,179.4332,179.4611,55151.0
2021-10-05 15:55:00,193.1,193.22,192.46,192.5,140865.0,179.4425,179.554,178.8478,178.885,140865.0
2021-10-06 09:30:00,190.0,192.0,189.68,192.0,111302.0,176.5618,178.4203,176.2644,178.4203,111302.0
2021-10-06 09:35:00,191.99,192.39,190.38,190.61,48181.0,178.411,178.7827,176.9149,177.1286,48181.0
2021-10-06 09:40:00,190.6,190.91,190.24,190.87,33297.0,177.1194,177.4074,176.7848,177.3703,33297.0
2021-10-06 09:45:00,190.75,190.89,189.99,190.21,31782.0,177.2587,177.3888,176.5525,176.7569,31782.0
2021-10-06 09:50:00,190.09,190.12,188.98,189.12,80598.0,176.6454,176.6733,175.6139,175.744,80598.0
2021-10-06 09:55:00,189.2,189.25,188.57,188.72,92061.0,175.8184,175.8648,175.2329,175.3723,92061.0
2021-10-06 10:00:00,188.59,188.65,187.95,188.2,119945.0,175.2515,175.3073,174.6568,174.8891,119945.0
2021-10-06 10:05:00,188.2,188.5,187.96,188.48,91352.0,174.8891,175.1679,174.6661,175.1493,91352.0
2021-10-06 10:10:00,188.5,189.22,188.25,189.05,97556.0,175.1679,175.837,174.9356,175.679,97556.0
2021-10-06 10:15:00,189.0,189.2,188.47,188.76,82769.0,175.6325,175.8184,175.14,175.4095,82769.0
2021-10-06 10:20:00,188.66,189.72,188.62,189.56,44695.0,175.3166,176.3016,175.2794,176.1529,44695.0
2021-10-06 10:25:00,189.53,189.58,189.0,189.0,26230.0,176.125,176.1715,175.6325,175.6325,26230.0
2021-10-06 10:30:00,189.08,189.56,188.93,189.09,40815.0,175.7069,176.1529,175.5675,175.7161,40815.0
2021-10-06 10:35:00,189.13,189.25,188.6,189.12,37758.0,175.7533,175.8648,175.2608,175.744,37758.0
2021-10-06 10:40:00,189.16,189.23,188.16,188.18,56784.0,175.7812,175.8462,174.8519,174.8705,56784.0
2021-10-06 10:45:00,188.24,188.42,187.82,188.01,39098.0,174.9263,175.0935,174.536,174.7125,39098.0
2021-10-06 10:50:00,188.05,188.72,187.8,188.72,37890.0,174.7497,175.3723,174.5174,175.3723,37890.0
2021-10-06 10:55:00,188.77,189.01,188.65,189.01,21174.0,175.4188,175.6418,175.3073,175.6418,21174.0
2021-10-06 11:00:00,189.05,189.98,189.01,189.81,44699.0,175.679,176.5432,175.6418,176.3852,44699.0
2021-10-06 11:05:00,189.88,190.01,189.67,189.91,30832.0,176.4503,176.5711,176.2551,176.4782,30832.0
2021-10-06 11:10:00,189.99,190.01,189.58,189.73,15010.0,176.5525,176.5711,176.1715,176.3109,15010.0
2021-10-06 11:15:00,189.67,189.78,189.37,189.4,9974.0,176.2551,176.3573,175.9763,176.0042,9974.0
2021-10-06 11:20:00,189.52,189.63,188.94,188.98,36265.0,176.1157,176.218,175.5768,175.6139,36265.0
2021-10-06 11:25:00,188.94,189.33,188.91,189.18,26951.0,175.5768,175.9392,175.5489,175.7998,26951.0
2021-10-06 11:30:00,189.2,189.36,188.73,188.77,19303.0,175.8184,175.9671,175.3816,175.4188,19303.0
2021-10-06 11:35:00,188.86,189.34,188.73,189.34,20478.0,175.5024,175.9485,175.3816,175.9485,20478.0
2021-10-06 11:40:00,189.37,189.41,188.96,189.25,12051.0,175.9763,176.0135,175.5953,175.8648,12051.0
2021-10-06 11:45:00,189.27,189.69,189.19,189.67,17742.0,175.8834,176.2737,175.8091,176.2551,17742.0
2021-10-06 11:50:00,189.72,190.1,189.7,190.09,37762.0,176.3016,176.6547,176.283,176.6454,37762.0
2021-10-06 11:55:00,190.06,190.14,189.91,190.09,14936.0,176.6175,176.6919,176.4782,176.6454,14936.0
2021-10-06 12:00:00,190.1,190.32,189.95,190.0,29089.0,176.6547,176.8592,176.5153,176.5618,29089.0
2021-10-06 12:05:00,189.99,189.99,189.57,189.68,11331.0,176.5525,176.5525,176.1622,176.2644,11331.0
2021-10-06 12:10:00,189.63,189.72,189.56,189.58,8482.0,176.218,176.3016,176.1529,176.1715,8482.0
2021-10-06 12:15:00,189.58,189.67,189.44,189.6,11357.0,176.1715,176.2551,176.0414,176.1901,11357.0
2021-10-06 12:20:00,189.53,189.56,189.32,189.45,7862.0,176.125,176.1529,175.9299,176.0507,7862.0
2021-10-06 12:25:00,189.44,189.71,189.21,189.45,11846.0,176.0414,176.2923,175.8277,176.0507,11846.0
2021-10-06 12:30:00,189.46,189.68,189.39,189.68,11571.0,176.06,176.2644,175.9949,176.2644,11571.0
2021-10-06 12:35:00,189.7,189.7,189.4,189.63,11558.0,176.283,176.283,176.0042,176.218,11558.0
2021-10-06 12:40:00,189.64,190.09,189.63,190.06,16478.0,176.2272,176.6454,176.218,176.6175,16478.0
2021-10-06 12:45:00,190.08,190.27,189.91,190.01,27724.0,176.6361,176.8127,176.4782,176.5711,27724.0
2021-10-06 12:50:00,190.0,190.23,189.99,190.21,10424.0,176.5618,176.7755,176.5525,176.7569,10424.0
2021-10-06 12:55:00,190.21,190.58,190.15,190.17,16495.0,176.7569,177.1008,176.7012,176.7198,16495.0
2021-10-06 13:00:00,190.21,190.4,190.21,190.37,12349.0,176.7569,176.9335,176.7569,176.9056,12349.0
2021-10-06 13:05:00,190.33,190.39,190.05,190.29,21936.0,176.8684,176.9242,176.6083,176.8313,21936.0
2021-10-06 13:10:00,190.27,190.65,190.11,190.65,18051.0,176.8127,177.1658,176.664,177.1658,18051.0
2021-10-06 13:15:00,190.62,191.05,190.58,191.02,43658.0,177.1379,177.5375,177.1008,177.5096,43658.0
2021-10-06 13:20:00,191.0,191.14,190.72,190.99,20813.0,177.4911,177.6212,177.2309,177.4818,20813.0
2021-10-06 13:25:00,191.03,191.21,190.88,191.12,35427.0,177.5189,177.6862,177.3795,177.6026,35427.0
2021-10-06 13:30:00,191.17,191.4,191.13,191.36,25184.0,177.649,177.8628,177.6119,177.8256,25184.0
2021-10-06 13:35:00,191.37,191.66,191.31,191.66,14611.0,177.8349,178.1044,177.7791,178.1044,14611.0
2021-10-06 13:40:00,191.62,191.63,191.3,191.41,14855.0,178.0672,178.0765,177.7698,177.8721,14855.0
2021-10-06 13:45:00,191.37,191.57,191.37,191.49,10555.0,177.8349,178.0207,177.8349,177.9464,10555.0
2021-10-06 13:50:00,191.43,191.45,191.02,191.05,12768.0,177.8906,177.9092,177.5096,177.5375,12768.0
2021-10-06 13:55:00,191.08,191.37,191.08,191.32,12326.0,177.5654,177.8349,177.5654,177.7884,12326.0
2021-10-06 14:00:00,191.43,191.54,191.1,191.23,24961.0,177.8906,177.9929,177.584,177.7048,24961.0
2021-10-06 14:05:00,191.25,191.36,191.0,191.36,12986.0,177.7234,177.8256,177.4911,177.8256,12986.0
2021-10-06 14:10:00,191.42,191.94,191.38,191.78,28213.0,177.8814,178.3646,177.8442,178.2159,28213.0
2021-10-06 14:15:00,191.79,191.96,191.73,191.85,15744.0,178.2252,178.3832,178.1694,178.2809,15744.0
2021-10-06 14:20:00,191.95,192.04,191.53,191.54,25671.0,178.3739,178.4575,177.9836,177.9929,25671.0
2021-10-06 14:25:00,191.54,191.6,191.37,191.57,20073.0,177.9929,178.0486,177.8349,178.0207,20073.0
2021-10-06 14:30:00,191.55,191.6,191.35,191.59,20739.0,178.0022,178.0486,177.8163,178.0393,20739.0
2021-10-06 14:35:00,191.62,191.79,191.57,191.79,12151.0,178.0672,178.2252,178.0207,178.2252,12151.0
2021-10-06 14:40:00,191.86,192.09,191.81,191.93,21232.0,178.2902,178.504,178.2438,178.3553,21232.0
2021-10-06 14:45:00,191.95,192.05,191.69,191.69,15771.0,178.3739,178.4668,178.1323,178.1323,15771.0
2021-10-06 14:50:00,191.7,191.77,191.35,191.7,19864.0,178.1416,178.2066,177.8163,178.1416,19864.0
2021-10-06 14:55:00,191.65,191.81,191.25,191.28,11566.0,178.0951,178.2438,177.7234,177.7513,11566.0
2021-10-06 15:00:00,191.34,191.57,191.2,191.25,14765.0,177.807,178.0207,177.6769,177.7234,14765.0
2021-10-06 15:05:00,191.26,191.44,191.22,191.32,21519.0,177.7327,177.8999,177.6955,177.7884,21519.0
2021-10-06 15:10:00,191.34,191.51,191.11,191.24,22311.0,177.807,177.965,177.5933,177.7141,22311.0
2021-10-06 15:15:00,191.26,191.46,191.24,191.37,9115.0,177.7327,177.9185,177.7141,177.8349,9115.0
2021-10-06 15:20:00,191.35,191.41,191.19,191.33,15681.0,177.8163,177.8721,177.6676,177.7977,15681.0
2021-10-06 15:25:00,191.41,191.56,191.36,191.43,11238.0,177.8721,178.0115,177.8256,177.8906,11238.0
2021-10-06 15:30:00,191.38,191.43,191.04,191.08,18827.0,177.8442,177.8906,177.5282,177.5654,18827.0
2021-10-06 15:35:00,191.11,191.15,190.96,191.09,34283.0,177.5933,177.6305,177.4539,177.5747,34283.0
2021-10-06 15:40:00,191.1,191.49,191.09,191.4,34074.0,177.584,177.9464,177.5747,177.8628,34074.0
2021-10-06 15:45:00,191.4,191.7,191.32,191.44,44554.0,177.8628,178.1416,177.7884,177.8999,44554.0
2021-10-06 15:50:00,191.42,191.76,191.42,191.62,60169.0,177.8814,178.1973,177.8814,178.0672,60169.0
2021-10-06 15:55:00,191.6,191.98,191.57,191.86,93198.0,178.0486,178.4017,178.0207,178.2902,93198.0
2021-10-07 09:30:00,193.73,195.11,193.61,194.38,99091.0,180.028,181.3104,179.9165,180.632,99091.0
2021-10-07 09:35:00,194.38,194.72,194.24,194.59,22293.0,180.632,180.948,180.5019,180.8271,22293.0
2021-10-07 09:40:00,194.68,194.68,193.96,194.03,23675.0,180.9108,180.9108,180.2417,180.3068,23675.0
2021-10-07 09:45:00,194.09,194.45,194.03,194.18,21912.0,180.3625,180.6971,180.3068,180.4461,21912.0
2021-10-07 09:50:00,194.19,194.8,194.18,194.31,42893.0,180.4554,181.0223,180.4461,180.567,42893.0
2021-10-07 09:55:00,194.27,194.57,194.19,194.57,14474.0,180.5298,180.8086,180.4554,180.8086,14474.0
2021-10-07 10:00:00,194.53,194.78,194.42,194.66,31973.0,180.7714,181.0037,180.6692,180.8922,31973.0
2021-10-07 10:05:00,194.69,194.75,194.4,194.68,16711.0,180.9201,180.9758,180.6506,180.9108,16711.0
2021-10-07 10:10:00,194.74,195.0,194.55,195.0,15284.0,180.9665,181.2082,180.79,181.2082,15284.0
2021-10-07 10:15:00,194.95,195.36,194.95,195.28,24770.0,181.1617,181.5427,181.1617,181.4683,24770.0
2021-10-07 10:20:00,195.27,195.57,195.22,195.51,22500.0,181.4591,181.7378,181.4126,181.6821,22500.0
2021-10-07 10:25:00,195.54,196.12,195.53,196.07,53134.0,181.71,182.2489,181.7007,182.2025,53134.0
2021-10-07 10:30:00,196.08,196.23,195.92,195.92,33331.0,182.2118,182.3512,182.0631,182.0631,33331.0
2021-10-07 10:35:00,195.95,196.16,195.58,195.58,21418.0,182.091,182.2861,181.7471,181.7471,21418.0
2021-10-07 10:40:00,195.58,195.91,195.57,195.73,25566.0,181.7471,182.0538,181.7378,181.8865,25566.0
2021-10-07 10:45:00,195.68,195.86,195.62,195.86,14819.0,181.8401,182.0073,181.7843,182.0073,14819.0
2021-10-07 10:50:00,195.78,195.88,195.66,195.82,14449.0,181.933,182.0259,181.8215,181.9702,14449.0
2021-10-07 10:55:00,195.86,195.92,195.64,195.84,15006.0,182.0073,182.0631,181.8029,181.9887,15006.0
2021-10-07 11:00:00,195.84,195.95,195.76,195.78,16985.0,181.9887,182.091,181.9144,181.933,16985.0
2021-10-07 11:05:00,195.83,195.97,195.79,195.94,12227.0,181.9794,182.1095,181.9423,182.0817,12227.0
2021-10-07 11:10:00,195.98,196.34,195.95,196.29,31823.0,182.1188,182.4534,182.091,182.4069,31823.0
2021-10-07 11:15:00,196.29,196.31,195.75,195.86,22325.0,182.4069,182.4255,181.9051,182.0073,22325.0
2021-10-07 11:20:00,195.93,196.28,195.93,196.2,14505.0,182.0724,182.3976,182.0724,182.3233,14505.0
2021-10-07 11:25:00,196.17,196.17,195.67,195.67,15358.0,182.2954,182.2954,181.8308,181.8308,15358.0
2021-10-07 11:30:00,195.65,195.84,195.21,195.33,21752.0,181.8122,181.9887,181.4033,181.5148,21752.0
2021-10-07 11:35:00,195.35,195.61,195.32,195.43,11440.0,181.5334,181.775,181.5055,181.6077,11440.0
2021-10-07 11:40:00,195.44,195.6,195.39,195.44,8736.0,181.617,181.7657,181.5706,181.617,8736.0
2021-10-07 11:45:00,195.41,195.48,195.17,195.19,18180.0,181.5892,181.6542,181.3661,181.3847,18180.0
2021-10-07 11:50:00,195.23,195.32,195.0,195.24,19664.0,181.4219,181.5055,181.2082,181.4312,19664.0
2021-10-07 11:55:00,195.29,195.43,194.95,195.37,34143.0,181.4776,181.6077,181.1617,181.552,34143.0
2021-10-07 12:00:00,195.3,195.4,195.23,195.24,7640.0,181.4869,181.5799,181.4219,181.4312,7640.0
2021-10-07 12:05:00,195.21,195.28,194.99,194.99,10899.0,181.4033,181.4683,181.1989,181.1989,10899.0
2021-10-07 12:10:00,194.97,195.07,194.92,194.93,16231.0,181.1803,181.2732,181.1338,181.1431,16231.0
2021-10-07 12:15:00,194.94,195.29,194.92,195.28,14007.0,181.1524,181.4776,181.1338,181.4683,14007.0
2021-10-07 12:20:00,195.28,195.31,195.14,195.19,8571.0,181.4683,181.4962,181.3382,181.3847,8571.0
2021-10-07 12:25:00,195.19,195.19,194.98,194.98,7878.0,181.3847,181.3847,181.1896,181.1896,7878.0
2021-10-07 12:30:00,195.0,195.16,194.99,195.05,7292.0,181.2082,181.3568,181.1989,181.2546,7292.0
2021-10-07 12:35:00,195.04,195.3,195.04,195.23,6534.0,181.2453,181.4869,181.2453,181.4219,6534.0
2021-10-07 12:40:00,195.28,195.35,195.13,195.35,11197.0,181.4683,181.5334,181.329,181.5334,11197.0
2021-10-07 12:45:00,195.38,195.41,195.24,195.31,10697.0,181.5613,181.5892,181.4312,181.4962,10697.0
2021-10-07 12:50:00,195.33,195.39,195.23,195.34,9079.0,181.5148,181.5706,181.4219,181.5241,9079.0
2021-10-07 12:55:00,195.34,195.59,195.34,195.54,13280.0,181.5241,181.7564,181.5241,181.71,13280.0
2021-10-07 13:00:00,195.54,195.72,195.54,195.7,13879.0,181.71,181.8772,181.71,181.8586,13879.0
2021-10-07 13:05:00,195.72,195.75,195.61,195.7,14836.0,181.8772,181.9051,181.775,181.8586,14836.0
2021-10-07 13:10:00,195.72,195.72,195.44,195.59,11877.0,181.8772,181.8772,181.617,181.7564,11877.0
2021-10-07 13:15:00,195.62,195.89,195.61,195.89,15135.0,181.7843,182.0352,181.775,182.0352,15135.0
2021-10-07 13:20:00,195.89,195.99,195.81,195.84,12705.0,182.0352,182.1281,181.9609,181.9887,12705.0
2021-10-07 13:25:00,195.84,195.87,195.78,195.85,9702.0,181.9887,182.0166,181.933,181.998,9702.0
2021-10-07 13:30:00,195.84,195.84,195.56,195.58,10121.0,181.9887,181.9887,181.7285,181.7471,10121.0
2021-10-07 13:35:00,195.59,195.71,195.52,195.62,13929.0,181.7564,181.8679,181.6914,181.7843,13929.0
2021-10-07 13:40:00,195.64,195.85,195.63,195.84,8118.0,181.8029,181.998,181.7936,181.9887,8118.0
2021-10-07 13:45:00,195.87,195.96,195.79,195.93,17341.0,182.0166,182.1003,181.9423,182.0724,17341.0
2021-10-07 13:50:00,195.94,195.95,195.71,195.86,16457.0,182.0817,182.091,181.8679,182.0073,16457.0
2021-10-07 13:55:00,195.86,195.99,195.84,195.87,21446.0,182.0073,182.1281,181.9887,182.0166,21446.0
2021-10-07 14:00:00,195.89,195.89,195.48,195.59,30478.0,182.0352,182.0352,181.6542,181.7564,30478.0
2021-10-07 14:05:00,195.63,195.89,195.58,195.88,37363.0,181.7936,182.0352,181.7471,182.0259,37363.0
2021-10-07 14:10:00,195.87,196.06,195.59,195.97,80500.0,182.0166,182.1932,181.7564,182.1095,80500.0
2021-10-07 14:15:00,195.94,196.02,195.89,195.99,33756.0,182.0817,182.156,182.0352,182.1281,33756.0
2021-10-07 14:20:00,195.99,196.01,195.87,195.97,25283.0,182.1281,182.1467,182.0166,182.1095,25283.0
2021-10-07 14:25:00,195.95,196.21,195.88,196.21,45983.0,182.091,182.3326,182.0259,182.3326,45983.0
2021-10-07 14:30:00,196.2,196.39,196.19,196.36,53325.0,182.3233,182.4998,182.314,182.472,53325.0
2021-10-07 14:35:00,196.36,196.36,196.17,196.33,29004.0,182.472,182.472,182.2954,182.4441,29004.0
2021-10-07 14:40:00,196.31,196.31,195.98,196.05,16765.0,182.4255,182.4255,182.1188,182.1839,16765.0
2021-10-07 14:45:00,196.09,196.22,196.02,196.11,26274.0,182.2211,182.3419,182.156,182.2396,26274.0
2021-10-07 14:50:00,196.07,196.15,195.92,196.02,37153.0,182.2025,182.2768,182.0631,182.156,37153.0
2021-10-07 14:55:00,196.06,196.2,195.84,195.85,19983.0,182.1932,182.3233,181.9887,181.998,19983.0
2021-10-07 15:00:00,195.84,195.84,195.6,195.66,14761.0,181.9887,181.9887,181.7657,181.8215,14761.0
2021-10-07 15:05:00,195.68,195.95,195.68,195.88,13249.0,181.8401,182.091,181.8401,182.0259,13249.0
2021-10-07 15:10:00,195.89,196.04,195.75,196.03,18697.0,182.0352,182.1746,181.9051,182.1653,18697.0
2021-10-07 15:15:00,196.02,196.06,195.84,195.95,30626.0,182.156,182.1932,181.9887,182.091,30626.0
2021-10-07 15:20:00,195.96,196.26,195.85,196.1,79445.0,182.1003,182.379,181.998,182.2303,79445.0
2021-10-07 15:25:00,196.15,196.15,195.74,195.77,14178.0,182.2768,182.2768,181.8958,181.9237,14178.0
2021-10-07 15:30:00,195.71,195.94,195.64,195.82,40826.0,181.8679,182.0817,181.8029,181.9702,40826.0
2021-10-07 15:35:00,195.8,196.02,195.75,196.0,45041.0,181.9516,182.156,181.9051,182.1374,45041.0
2021-10-07 15:40:00,196.0,196.06,195.53,195.53,45697.0,182.1374,182.1932,181.7007,181.7007,45697.0
2021-10-07 15:45:00,195.54,195.88,195.43,195.88,39253.0,181.71,182.0259,181.6077,182.0259,39253.0
2021-10-07 15:50:00,195.85,195.86,195.37,195.7,55882.0,181.998,182.0073,181.552,181.8586,55882.0
2021-10-07 15:55:00,195.74,195.85,195.56,195.8,124765.0,181.8958,181.998,181.7285,181.9516,124765.0
2021-10-08 09:30:00,195.8,196.43,195.03,195.03,44992.0,181.9516,182.537,181.236,181.236,44992.0
2021-10-08 09:35:00,195.0,196.1,194.99,196.03,19847.0,181.2082,182.2303,181.1989,182.1653,19847.0
2021-10-08 09:40:00,196.12,196.58,195.76,195.88,32076.0,182.2489,182.6764,181.9144,182.0259,32076.0
2021-10-08 09:45:00,195.8,196.24,195.3,195.43,18961.0,181.9516,182.3604,181.4869,181.6077,18961.0
2021-10-08 09:50:00,195.32,195.5,194.74,195.35,17081.0,181.5055,181.6728,180.9665,181.5334,17081.0
2021-10-08 09:55:00,195.55,195.95,195.48,195.57,13150.0,181.7192,182.091,181.6542,181.7378,13150.0
2021-10-08 10:00:00,195.51,196.28,195.47,195.97,28475.0,181.6821,182.3976,181.6449,182.1095,28475.0
2021-10-08 10:05:00,196.04,196.16,195.91,195.97,17920.0,182.1746,182.2861,182.0538,182.1095,17920.0
2021-10-08 10:10:00,196.0,196.44,195.76,196.39,37516.0,182.1374,182.5463,181.9144,182.4998,37516.0
2021-10-08 10:15:00,196.31,196.31,195.7,195.7,7405.0,182.4255,182.4255,181.8586,181.8586,7405.0
2021-10-08 10:20:00,195.64,195.8,195.45,195.65,15279.0,181.8029,181.9516,181.6263,181.8122,15279.0
2021-10-08 10:25:00,195.65,196.03,195.58,195.69,21262.0,181.8122,182.1653,181.7471,181.8493,21262.0
2021-10-08 10:30:00,195.69,196.08,195.63,195.84,19163.0,181.8493,182.2118,181.7936,181.9887,19163.0
2021-10-08 10:35:00,195.78,195.88,195.58,195.71,13293.0,181.933,182.0259,181.7471,181.8679,13293.0
2021-10-08 10:40:00,195.68,195.8,195.3,195.78,19613.0,181.8401,181.9516,181.4869,181.933,19613.0
2021-10-08 10:45:00,195.81,196.06,195.68,196.05,8752.0,181.9609,182.1932,181.8401,182.1839,8752.0
2021-10-08 10:50:00,196.01,196.2,195.99,196.14,6730.0,182.1467,182.3233,182.1281,182.2675,6730.0
2021-10-08 10:55:00,196.17,196.18,195.81,195.92,9588.0,182.2954,182.3047,181.9609,182.0631,9588.0
2021-10-08 11:00:00,195.9,196.08,195.82,195.83,13504.0,182.0445,182.2118,181.9702,181.9794,13504.0
2021-10-08 11:05:00,195.81,195.93,195.81,195.93,9172.0,181.9609,182.0724,181.9609,182.0724,9172.0
2021-10-08 11:10:00,195.95,196.4,195.95,196.4,15573.0,182.091,182.5091,182.091,182.5091,15573.0
2021-10-08 11:15:00,196.37,196.39,196.12,196.27,18775.0,182.4813,182.4998,182.2489,182.3883,18775.0
2021-10-08 11:20:00,196.24,196.31,196.02,196.05,10081.0,182.3604,182.4255,182.156,182.1839,10081.0
2021-10-08 11:25:00,196.03,196.15,195.89,196.15,49733.0,182.1653,182.2768,182.0352,182.2768,49733.0
2021-10-08 11:30:00,196.14,196.24,195.85,195.93,9827.0,182.2675,182.3604,181.998,182.0724,9827.0
2021-10-08 11:35:00,195.97,196.13,195.85,195.87,20845.0,182.1095,182.2582,181.998,182.0166,20845.0
2021-10-08 11:40:00,195.87,195.95,195.74,195.93,14359.0,182.0166,182.091,181.8958,182.0724,14359.0
2021-10-08 11:45:00,195.94,196.0,195.8,195.88,9029.0,182.0817,182.1374,181.9516,182.0259,9029.0
2021-10-08 11:50:00,195.81,196.06,195.79,196.04,7070.0,181.9609,182.1932,181.9423,182.1746,7070.0
2021-10-08 11:55:00,196.03,196.03,195.88,196.0,12698.0,182.1653,182.1653,182.0259,182.1374,12698.0
2021-10-08 12:00:00,196.04,196.25,196.0,196.25,12066.0,182.1746,182.3697,182.1374,182.3697,12066.0
2021-10-08 12:05:00,196.24,196.31,196.16,196.16,7057.0,182.3604,182.4255,182.2861,182.2861,7057.0
2021-10-08 12:10:00,196.16,196.22,196.02,196.18,14287.0,182.2861,182.3419,182.156,182.3047,14287.0
2021-10-08 12:15:00,196.2,196.2,196.0,196.05,19878.0,182.3233,182.3233,182.1374,182.1839,19878.0
2021-10-08 12:20:00,196.03,196.08,195.87,195.9,15029.0,182.1653,182.2118,182.0166,182.0445,15029.0
2021-10-08 12:25:00,195.89,195.89,195.72,195.78,12535.0,182.0352,182.0352,181.8772,181.933,12535.0
2021-10-08 12:30:00,195.77,196.01,195.76,195.92,26118.0,181.9237,182.1467,181.9144,182.0631,26118.0
2021-10-08 12:35:00,195.92,196.02,195.9,196.02,9309.0,182.0631,182.156,182.0445,182.156,9309.0
2021-10-08 12:40:00,196.0,196.08,195.98,196.03,7720.0,182.1374,182.2118,182.1188,182.1653,7720.0
2021-10-08 12:45:00,195.96,195.97,195.65,195.69,6591.0,182.1003,182.1095,181.8122,181.8493,6591.0
2021-10-08 12:50:00,195.68,195.76,195.65,195.69,10253.0,181.8401,181.9144,181.8122,181.8493,10253.0
2021-10-08 12:55:00,195.71,195.71,195.35,195.35,15572.0,181.8679,181.8679,181.5334,181.5334,15572.0
2021-10-08 13:00:00,195.35,195.51,195.35,195.39,14001.0,181.5334,181.6821,181.5334,181.5706,14001.0
2021-10-08 13:05:00,195.4,195.41,195.2,195.2,6601.0,181.5799,181.5892,181.394,181.394,6601.0
2021-10-08 13:10:00,195.2,195.35,195.13,195.34,8949.0,181.394,181.5334,181.329,181.5241,8949.0
2021-10-08 13:15:00,195.36,195.36,194.96,194.98,25056.0,181.5427,181.5427,181.171,181.1896,25056.0
2021-10-08 13:20:00,194.96,195.15,194.94,194.97,7937.0,181.171,181.3475,181.1524,181.1803,7937.0
2021-10-08 13:25:00,194.99,195.06,194.99,195.04,6828.0,181.1989,181.2639,181.1989,181.2453,6828.0
2021-10-08 13:30:00,195.04,195.18,195.03,195.18,5895.0,181.2453,181.3754,181.236,181.3754,5895.0
2021-10-08 13:35:00,195.18,195.18,194.96,194.97,7602.0,181.3754,181.3754,181.171,181.1803,7602.0
2021-10-08 13:40:00,194.97,195.1,194.93,194.93,8283.0,181.1803,181.3011,181.1431,181.1431,8283.0
2021-10-08 13:45:00,194.92,195.05,194.86,195.03,14047.0,181.1338,181.2546,181.0781,181.236,14047.0
2021-10-08 13:50:00,195.02,195.02,194.83,194.93,6207.0,181.2267,181.2267,181.0502,181.1431,6207.0
2021-10-08 13:55:00,194.94,195.07,194.93,195.07,6149.0,181.1524,181.2732,181.1431,181.2732,6149.0
2021-10-08 14:00:00,195.1,195.55,195.06,195.46,36947.0,181.3011,181.7192,181.2639,181.6356,36947.0
2021-10-08 14:05:00,195.48,195.51,195.4,195.41,11274.0,181.6542,181.6821,181.5799,181.5892,11274.0
2021-10-08 14:10:00,195.41,195.49,195.38,195.39,10515.0,181.5892,181.6635,181.5613,181.5706,10515.0
2021-10-08 14:15:00,195.39,195.55,195.34,195.46,8165.0,181.5706,181.7192,181.5241,181.6356,8165.0
2021-10-08 14:20:00,195.48,195.58,195.42,195.53,6387.0,181.6542,181.7471,181.5984,181.7007,6387.0
2021-10-08 14:25:00,195.56,195.71,195.55,195.65,9193.0,181.7285,181.8679,181.7192,181.8122,9193.0
2021-10-08 14:30:00,195.62,195.93,195.61,195.74,28828.0,181.7843,182.0724,181.775,181.8958,28828.0
2021-10-08 14:35:00,195.8,195.8,195.52,195.58,7412.0,181.9516,181.9516,181.6914,181.7471,7412.0
2021-10-08 14:40:00,195.55,195.55,195.43,195.43,4452.0,181.7192,181.7192,181.6077,181.6077,4452.0
2021-10-08 14:45:00,195.45,195.48,195.4,195.44,4892.0,181.6263,181.6542,181.5799,181.617,4892.0
2021-10-08 14:50:00,195.46,195.5,195.42,195.42,8413.0,181.6356,181.6728,181.5984,181.5984,8413.0
2021-10-08 14:55:00,195.4,195.54,195.4,195.49,5058.0,181.5799,181.71,181.5799,181.6635,5058.0
2021-10-08 15:00:00,195.49,195.58,195.49,195.58,7808.0,181.6635,181.7471,181.6635,181.7471,7808.0
2021-10-08 15:05:00,195.6,195.67,195.54,195.58,9320.0,181.7657,181.8308,181.71,181.7471,9320.0
2021-10-08 15:10:00,195.57,195.72,195.56,195.72,8353.0,181.7378,181.8772,181.7285,181.8772,8353.0
2021-10-08 15:15:00,195.71,195.82,195.67,195.82,11024.0,181.8679,181.9702,181.8308,181.9702,11024.0
2021-10-08 15:20:00,195.8,195.98,195.78,195.93,11481.0,181.9516,182.1188,181.933,182.0724,11481.0
2021-10-08 15:25:00,195.91,195.98,195.9,195.93,11830.0,182.0538,182.1188,182.0445,182.0724,11830.0
2021-10-08 15:30:00,195.93,196.06,195.91,196.03,10808.0,182.0724,182.1932,182.0538,182.1653,10808.0
2021-10-08 15:35:00,196.04,196.06,195.86,195.87,23132.0,182.1746,182.1932,182.0073,182.0166,23132.0
2021-10-08 15:40:00,195.89,195.95,195.79,195.8,24864.0,182.0352,182.091,181.9423,181.9516,24864.0
2021-10-08 15:45:00,195.81,195.95,195.68,195.75,53937.0,181.9609,182.091,181.8401,181.9051,53937.0
2021-10-08 15:50:00,195.73,195.75,195.41,195.42,53083.0,181.8865,181.9051,181.5892,181.5984,53083.0
2021-10-08 15:55:00,195.43,195.44,194.98,195.12,216261.0,181.6077,181.617,181.1896,181.3197,216261.0
2021-10-11 09:30:00,196.34,196.87,195.36,195.36,58345.0,182.4534,182.9459,181.5427,181.5427,58345.0
2021-10-11 09:35:00,195.25,195.93,194.75,195.79,24806.0,181.4405,182.0724,180.9758,181.9423,24806.0
2021-10-11 09:40:00,195.6,195.76,194.96,195.33,15577.0,181.7657,181.9144,181.171,181.5148,15577.0
2021-10-11 09:45:00,195.48,195.91,195.09,195.84,21555.0,181.6542,182.0538,181.2918,181.9887,21555.0
2021-10-11 09:50:00,195.94,196.95,195.77,196.68,36634.0,182.0817,183.0202,181.9237,182.7693,36634.0
2021-10-11 09:55:00,196.67,196.89,196.43,196.7,15968.0,182.76,182.9645,182.537,182.7879,15968.0
2021-10-11 10:00:00,196.77,197.1,196.62,197.06,26197.0,182.853,183.1596,182.7136,183.1225,26197.0
2021-10-11 10:05:00,196.99,197.18,196.68,196.71,37204.0,183.0574,183.234,182.7693,182.7972,37204.0
2021-10-11 10:10:00,196.73,196.93,196.2,196.25,25622.0,182.8158,183.0016,182.3233,182.3697,25622.0
2021-10-11 10:15:00,196.31,196.7,196.25,196.66,7178.0,182.4255,182.7879,182.3697,182.7507,7178.0
2021-10-11 10:20:00,196.68,196.81,196.44,196.75,12973.0,182.7693,182.8901,182.5463,182.8344,12973.0
2021-10-11 10:25:00,196.78,196.88,196.49,196.57,7554.0,182.8623,182.9552,182.5928,182.6671,7554.0
2021-10-11 10:30:00,196.55,196.59,196.24,196.42,6688.0,182.6485,182.6857,182.3604,182.5277,6688.0
2021-10-11 10:35:00,196.47,196.55,196.21,196.28,6374.0,182.5742,182.6485,182.3326,182.3976,6374.0
2021-10-11 10:40:00,196.24,196.26,195.8,196.07,9693.0,182.3604,182.379,181.9516,182.2025,9693.0
2021-10-11 10:45:00,196.1,196.27,196.02,196.06,9405.0,182.2303,182.3883,182.156,182.1932,9405.0
2021-10-11 10:50:00,196.12,196.15,195.99,196.04,5785.0,182.2489,182.2768,182.1281,182.1746,5785.0
2021-10-11 10:55:00,196.05,196.05,195.52,195.54,15459.0,182.1839,182.1839,181.6914,181.71,15459.0
2021-10-11 11:00:00,195.5,195.56,195.3,195.32,18199.0,181.6728,181.7285,181.4869,181.5055,18199.0
2021-10-11 11:05:00,195.32,195.59,195.31,195.56,7778.0,181.5055,181.7564,181.4962,181.7285,7778.0
2021-10-11 11:10:00,195.57,195.7,195.48,195.55,12024.0,181.7378,181.8586,181.6542,181.7192,12024.0
2021-10-11 11:15:00,195.54,195.54,195.31,195.39,16237.0,181.71,181.71,181.4962,181.5706,16237.0
2021-10-11 11:20:00,195.39,195.76,195.36,195.76,10477.0,181.5706,181.9144,181.5427,181.9144,10477.0
2021-10-11 11:25:00,195.72,195.94,195.69,195.86,9999.0,181.8772,182.0817,181.8493,182.0073,9999.0
2021-10-11 11:30:00,195.87,195.92,195.79,195.79,10292.0,182.0166,182.0631,181.9423,181.9423,10292.0
2021-10-11 11:35:00,195.84,196.38,195.84,196.34,6870.0,181.9887,182.4905,181.9887,182.4534,6870.0
2021-10-11 11:40:00,196.33,196.53,196.28,196.53,9249.0,182.4441,182.6299,182.3976,182.6299,9249.0
2021-10-11 11:45:00,196.51,196.51,196.17,196.24,4424.0,182.6114,182.6114,182.2954,182.3604,4424.0
2021-10-11 11:50:00,196.3,196.34,196.19,196.25,6583.0,182.4162,182.4534,182.314,182.3697,6583.0
2021-10-11 11:55:00,196.18,196.24,196.07,196.08,9006.0,182.3047,182.3604,182.2025,182.2118,9006.0
2021-10-11 12:00:00,196.07,196.14,195.85,195.89,4456.0,182.2025,182.2675,181.998,182.0352,4456.0
2021-10-11 12:05:00,195.86,195.94,195.74,195.88,10409.0,182.0073,182.0817,181.8958,182.0259,10409.0
2021-10-11 12:10:00,195.85,195.93,195.68,195.72,14884.0,181.998,182.0724,181.8401,181.8772,14884.0
2021-10-11 12:15:00,195.65,195.67,195.4,195.4,10331.0,181.8122,181.8308,181.5799,181.5799,10331.0
2021-10-11 12:20:00,195.45,195.54,195.33,195.54,5556.0,181.6263,181.71,181.5148,181.71,5556.0
2021-10-11 12:25:00,195.57,195.57,195.34,195.35,5655.0,181.7378,181.7378,181.5241,181.5334,5655.0
2021-10-11 12:30:00,195.38,195.38,195.13,195.17,5825.0,181.5613,181.5613,181.329,181.3661,5825.0
2021-10-11 12:35:00,195.12,195.12,194.78,194.94,32408.0,181.3197,181.3197,181.0037,181.1524,32408.0
2021-10-11 12:40:00,194.91,195.09,194.87,194.87,11710.0,181.1245,181.2918,181.0873,181.0873,11710.0
2021-10-11 12:45:00,194.88,195.18,194.87,195.09,6775.0,181.0966,181.3754,181.0873,181.2918,6775.0
2021-10-11 12:50:00,195.02,195.04,194.87,195.03,3520.0,181.2267,181.2453,181.0873,181.236,3520.0
2021-10-11 12:55:00,195.01,195.07,194.85,195.07,10470.0,181.2174,181.2732,181.0688,181.2732,10470.0
2021-10-11 13:00:00,195.04,195.04,194.75,194.78,9271.0,181.2453,181.2453,180.9758,181.0037,9271.0
2021-10-11 13:05:00,194.77,194.77,194.43,194.67,13764.0,180.9944,180.9944,180.6785,180.9015,13764.0
2021-10-11 13:10:00,194.69,195.08,194.68,194.98,6039.0,180.9201,181.2825,180.9108,181.1896,6039.0
2021-10-11 13:15:00,194.95,195.0,194.84,194.85,5497.0,181.1617,181.2082,181.0595,181.0688,5497.0
2021-10-11 13:20:00,194.88,194.88,194.5,194.55,3625.0,181.0966,181.0966,180.7435,180.79,3625.0
2021-10-11 13:25:00,194.5,194.51,194.28,194.28,6803.0,180.7435,180.7528,180.5391,180.5391,6803.0
2021-10-11 13:30:00,194.28,194.39,194.15,194.35,9315.0,180.5391,180.6413,180.4183,180.6041,9315.0
2021-10-11 13:35:00,194.39,194.51,194.31,194.38,13283.0,180.6413,180.7528,180.567,180.632,13283.0
2021-10-11 13:40:00,194.44,194.54,194.38,194.54,4464.0,180.6878,180.7807,180.632,180.7807,4464.0
2021-10-11 13:45:00,194.51,194.52,194.02,194.13,5427.0,180.7528,180.7621,180.2975,180.3997,5427.0
2021-10-11 13:50:00,194.08,194.22,194.07,194.21,5766.0,180.3532,180.4833,180.3439,180.474,5766.0
2021-10-11 13:55:00,194.19,194.28,194.0,194.23,12169.0,180.4554,180.5391,180.2789,180.4926,12169.0
2021-10-11 14:00:00,194.16,194.34,194.11,194.17,3901.0,180.4276,180.5948,180.3811,180.4369,3901.0
2021-10-11 14:05:00,194.15,194.22,194.08,194.21,4127.0,180.4183,180.4833,180.3532,180.474,4127.0
2021-10-11 14:10:00,194.18,194.3,194.18,194.23,4317.0,180.4461,180.5577,180.4461,180.4926,4317.0
2021-10-11 14:15:00,194.31,194.36,194.05,194.07,7079.0,180.567,180.6134,180.3253,180.3439,7079.0
2021-10-11 14:20:00,194.1,194.1,193.82,193.88,8586.0,180.3718,180.3718,180.1116,180.1674,8586.0
2021-10-11 14:25:00,193.84,193.85,193.63,193.78,7959.0,180.1302,180.1395,179.935,180.0744,7959.0
2021-10-11 14:30:00,193.74,193.88,193.65,193.7,17574.0,180.0373,180.1674,179.9536,180.0001,17574.0
2021-10-11 14:35:00,193.69,193.69,193.36,193.39,12556.0,179.9908,179.9908,179.6841,179.712,12556.0
2021-10-11 14:40:00,193.38,193.62,193.32,193.62,14497.0,179.7027,179.9258,179.647,179.9258,14497.0
2021-10-11 14:45:00,193.63,193.99,193.6,193.9,10803.0,179.935,180.2696,179.9072,180.186,10803.0
2021-10-11 14:50:00,193.9,193.95,193.64,193.74,7044.0,180.186,180.2324,179.9443,180.0373,7044.0
2021-10-11 14:55:00,193.75,193.98,193.74,193.88,6258.0,180.0466,180.2603,180.0373,180.1674,6258.0
2021-10-11 15:00:00,193.89,194.03,193.82,193.91,6637.0,180.1767,180.3068,180.1116,180.1952,6637.0
2021-10-11 15:05:00,193.88,193.89,193.64,193.68,7010.0,180.1674,180.1767,179.9443,179.9815,7010.0
2021-10-11 15:10:00,193.65,193.84,193.61,193.83,10376.0,179.9536,180.1302,179.9165,180.1209,10376.0
2021-10-11 15:15:00,193.79,193.79,193.61,193.61,6799.0,180.0837,180.0837,179.9165,179.9165,6799.0
2021-10-11 15:20:00,193.66,193.66,193.4,193.43,11662.0,179.9629,179.9629,179.7213,179.7492,11662.0
2021-10-11 15:25:00,193.46,193.6,193.25,193.28,11674.0,179.7771,179.9072,179.5819,179.6098,11674.0
2021-10-11 15:30:00,193.29,193.43,193.25,193.36,22754.0,179.6191,179.7492,179.5819,179.6841,22754.0
2021-10-11 15:35:00,193.31,193.5,193.22,193.47,19584.0,179.6377,179.8142,179.554,179.7864,19584.0
2021-10-11 15:40:00,193.47,193.47,193.14,193.16,16717.0,179.7864,179.7864,179.4797,179.4983,16717.0
2021-10-11 15:45:00,193.19,193.21,192.98,193.04,20975.0,179.5262,179.5448,179.331,179.3868,20975.0
2021-10-11 15:50:00,193.05,193.08,192.83,192.88,46298.0,179.3961,179.4239,179.1916,179.2381,46298.0
2021-10-11 15:55:00,192.91,193.0,192.68,192.74,132347.0,179.266,179.3496,179.0522,179.108,132347.0
2021-10-12 09:30:00,192.32,193.59,191.65,192.77,76814.0,178.7177,179.8979,178.0951,179.1359,76814.0
2021-10-12 09:35:00,192.42,193.01,192.1,192.68,16328.0,178.8106,179.3589,178.5133,179.0522,16328.0
2021-10-12 09:40:00,192.5,192.87,192.28,192.5,21706.0,178.885,179.2288,178.6805,178.885,21706.0
2021-10-12 09:45:00,192.37,192.38,191.6,192.05,16592.0,178.7642,178.7735,178.0486,178.4668,16592.0
2021-10-12 09:50:00,192.05,192.31,191.67,191.73,35671.0,178.4668,178.7084,178.1137,178.1694,35671.0
2021-10-12 09:55:00,191.81,192.19,191.38,191.41,31859.0,178.2438,178.5969,177.8442,177.8721,31859.0
2021-10-12 10:00:00,191.47,191.87,190.8,190.98,47974.0,177.9278,178.2995,177.3052,177.4725,47974.0
2021-10-12 10:05:00,191.0,191.51,190.93,191.08,42775.0,177.4911,177.965,177.426,177.5654,42775.0
2021-10-12 10:10:00,191.1,191.23,190.62,190.86,37384.0,177.584,177.7048,177.1379,177.361,37384.0
2021-10-12 10:15:00,190.86,191.11,190.32,190.6,31834.0,177.361,177.5933,176.8592,177.1194,31834.0
2021-10-12 10:20:00,190.53,190.56,190.15,190.15,33028.0,177.0543,177.0822,176.7012,176.7012,33028.0
2021-10-12 10:25:00,190.15,190.47,189.94,190.36,42854.0,176.7012,176.9985,176.506,176.8963,42854.0
2021-10-12 10:30:00,190.31,190.31,190.02,190.06,48055.0,176.8499,176.8499,176.5804,176.6175,48055.0
2021-10-12 10:35:00,190.1,190.44,189.98,190.28,108850.0,176.6547,176.9707,176.5432,176.822,108850.0
2021-10-12 10:40:00,190.3,190.77,190.01,190.04,89608.0,176.8406,177.2773,176.5711,176.599,89608.0
2021-10-12 10:45:00,190.05,190.21,189.96,190.08,84326.0,176.6083,176.7569,176.5246,176.6361,84326.0
2021-10-12 10:50:00,190.12,190.15,189.78,189.97,77249.0,176.6733,176.7012,176.3573,176.5339,77249.0
2021-10-12 10:55:00,189.96,190.49,189.84,190.34,102485.0,176.5246,177.0171,176.4131,176.8777,102485.0
2021-10-12 11:00:00,190.38,190.72,190.06,190.15,24429.0,176.9149,177.2309,176.6175,176.7012,24429.0
2021-10-12 11:05:00,190.19,190.82,190.09,190.73,20746.0,176.7383,177.3238,176.6454,177.2402,20746.0
2021-10-12 11:10:00,190.67,190.71,190.3,190.33,10782.0,177.1844,177.2216,176.8406,176.8684,10782.0
2021-10-12 11:15:00,190.33,190.45,190.1,190.22,22824.0,176.8684,176.98,176.6547,176.7662,22824.0
2021-10-12 11:20:00,190.22,190.75,190.17,190.75,173173.0,176.7662,177.2587,176.7198,177.2587,173173.0
2021-10-12 11:25:00,190.72,191.05,190.54,191.0,25466.0,177.2309,177.5375,177.0636,177.4911,25466.0
2021-10-12 11:30:00,190.99,191.25,190.92,191.07,72989.0,177.4818,177.7234,177.4167,177.5561,72989.0
2021-10-12 11:35:00,191.07,191.16,190.95,191.02,20203.0,177.5561,177.6397,177.4446,177.5096,20203.0
2021-10-12 11:40:00,190.92,191.1,190.9,190.97,19181.0,177.4167,177.584,177.3981,177.4632,19181.0
2021-10-12 11:45:00,190.98,191.22,190.96,191.13,18620.0,177.4725,177.6955,177.4539,177.6119,18620.0
2021-10-12 11:50:00,191.13,191.33,191.06,191.33,20994.0,177.6119,177.7977,177.5468,177.7977,20994.0
2021-10-12 11:55:00,191.34,191.52,191.34,191.51,12628.0,177.807,177.9743,177.807,177.965,12628.0
2021-10-12 12:00:00,191.55,191.94,191.49,191.93,14266.0,178.0022,178.3646,177.9464,178.3553,14266.0
2021-10-12 12:05:00,191.95,192.2,191.91,191.96,42758.0,178.3739,178.6062,178.3367,178.3832,42758.0
2021-10-12 12:10:00,192.0,192.0,191.79,191.8,14704.0,178.4203,178.4203,178.2252,178.2345,14704.0
2021-10-12 12:15:00,191.83,191.85,191.63,191.68,11427.0,178.2624,178.2809,178.0765,178.123,11427.0
2021-10-12 12:20:00,191.67,191.92,191.62,191.89,16356.0,178.1137,178.346,178.0672,178.3181,16356.0
2021-10-12 12:25:00,191.85,191.97,191.71,191.77,20415.0,178.2809,178.3925,178.1508,178.2066,20415.0
2021-10-12 12:30:00,191.77,192.07,191.5,191.66,76551.0,178.2066,178.4854,177.9557,178.1044,76551.0
2021-10-12 12:35:00,191.65,191.86,191.02,191.86,98536.0,178.0951,178.2902,177.5096,178.2902,98536.0
2021-10-12 12:40:00,191.87,191.92,191.42,191.54,150128.0,178.2995,178.346,177.8814,177.9929,150128.0
2021-10-12 12:45:00,191.52,191.63,191.19,191.35,86673.0,177.9743,178.0765,177.6676,177.8163,86673.0
2021-10-12 12:50:00,191.36,191.36,190.8,190.8,48442.0,177.8256,177.8256,177.3052,177.3052,48442.0
2021-10-12 12:55:00,190.8,190.8,190.54,190.59,21470.0,177.3052,177.3052,177.0636,177.1101,21470.0
2021-10-12 13:00:00,190.57,190.58,190.34,190.38,36295.0,177.0915,177.1008,176.8777,176.9149,36295.0
2021-10-12 13:05:00,190.38,190.55,190.28,190.32,58576.0,176.9149,177.0729,176.822,176.8592,58576.0
2021-10-12 13:10:00,190.3,190.44,190.24,190.35,37105.0,176.8406,176.9707,176.7848,176.887,37105.0
2021-10-12 13:15:00,190.31,190.38,190.25,190.34,20551.0,176.8499,176.9149,176.7941,176.8777,20551.0
2021-10-12 13:20:00,190.36,190.42,190.21,190.29,22509.0,176.8963,176.9521,176.7569,176.8313,22509.0
2021-10-12 13:25:00,190.25,190.63,190.24,190.46,38705.0,176.7941,177.1472,176.7848,176.9893,38705.0
2021-10-12 13:30:00,190.45,190.5,190.4,190.46,9270.0,176.98,177.0264,176.9335,176.9893,9270.0
2021-10-12 13:35:00,190.45,190.51,190.41,190.49,13295.0,176.98,177.0357,176.9428,177.0171,13295.0
2021-10-12 13:40:00,190.49,191.06,190.49,191.0,37677.0,177.0171,177.5468,177.0171,177.4911,37677.0
2021-10-12 13:45:00,190.98,191.06,190.84,190.84,40663.0,177.4725,177.5468,177.3424,177.3424,40663.0
2021-10-12 13:50:00,190.87,190.94,190.67,190.67,9558.0,177.3703,177.4353,177.1844,177.1844,9558.0
2021-10-12 13:55:00,190.66,190.74,190.52,190.65,9256.0,177.1751,177.2494,177.045,177.1658,9256.0
2021-10-12 14:00:00,190.6,190.69,190.38,190.47,33262.0,177.1194,177.203,176.9149,176.9985,33262.0
2021-10-12 14:05:00,190.47,190.66,190.28,190.64,22376.0,176.9985,177.1751,176.822,177.1565,22376.0
2021-10-12 14:10:00,190.66,191.02,190.56,190.95,75621.0,177.1751,177.5096,177.0822,177.4446,75621.0
2021-10-12 14:15:00,190.92,191.12,190.91,190.97,109636.0,177.4167,177.6026,177.4074,177.4632,109636.0
2021-10-12 14:20:00,191.0,191.1,190.62,190.62,28690.0,177.4911,177.584,177.1379,177.1379,28690.0
2021-10-12 14:25:00,190.57,190.97,190.55,190.75,18400.0,177.0915,177.4632,177.0729,177.2587,18400.0
2021-10-12 14:30:00,190.77,190.8,190.59,190.59,17218.0,177.2773,177.3052,177.1101,177.1101,17218.0
2021-10-12 14:35:00,190.57,190.62,190.49,190.5,25694.0,177.0915,177.1379,177.0171,177.0264,25694.0
2021-10-12 14:40:00,190.51,190.58,190.51,190.56,10760.0,177.0357,177.1008,177.0357,177.0822,10760.0
2021-10-12 14:45:00,190.59,190.62,190.45,190.52,13142.0,177.1101,177.1379,176.98,177.045,13142.0
2021-10-12 14:50:00,190.55,190.62,190.45,190.61,11996.0,177.0729,177.1379,176.98,177.1286,11996.0
2021-10-12 14:55:00,190.6,190.63,190.2,190.25,18886.0,177.1194,177.1472,176.7476,176.7941,18886.0
2021-10-12 15:00:00,190.23,190.25,190.06,190.12,18778.0,176.7755,176.7941,176.6175,176.6733,18778.0
2021-10-12 15:05:00,190.13,190.16,189.95,189.96,44763.0,176.6826,176.7105,176.5153,176.5246,44763.0
2021-10-12 15:10:00,190.0,190.01,189.86,189.91,11056.0,176.5618,176.5711,176.4317,176.4782,11056.0
2021-10-12 15:15:00,189.88,189.88,189.58,189.78,26165.0,176.4503,176.4503,176.1715,176.3573,26165.0
2021-10-12 15:20:00,189.76,189.82,189.59,189.77,18604.0,176.3388,176.3945,176.1808,176.3481,18604.0
2021-10-12 15:25:00,189.76,189.91,189.66,189.82,37334.0,176.3388,176.4782,176.2458,176.3945,37334.0
2021-10-12 15:30:00,189.8,189.93,189.8,189.91,26866.0,176.3759,176.4967,176.3759,176.4782,26866.0
2021-10-12 15:35:00,189.92,190.01,189.79,189.89,41543.0,176.4874,176.5711,176.3666,176.4596,41543.0
2021-10-12 15:40:00,189.85,189.99,189.7,189.76,33735.0,176.4224,176.5525,176.283,176.3388,33735.0
2021-10-12 15:45:00,189.76,189.9,189.61,189.81,50651.0,176.3388,176.4689,176.1994,176.3852,50651.0
2021-10-12 15:50:00,189.88,189.88,189.69,189.81,60847.0,176.4503,176.4503,176.2737,176.3852,60847.0
2021-10-12 15:55:00,189.81,190.17,189.8,189.9,204021.0,176.3852,176.7198,176.3759,176.4689,204021.0
2021-10-13 09:30:00,190.5,191.25,190.05,190.31,66141.0,177.0264,177.7234,176.6083,176.8499,66141.0
2021-10-13 09:35:00,190.1,190.69,189.89,190.44,33010.0,176.6547,177.203,176.4596,176.9707,33010.0
2021-10-13 09:40:00,190.5,190.7,189.95,190.03,11750.0,177.0264,177.2123,176.5153,176.5897,11750.0
2021-10-13 09:45:00,189.97,189.97,189.14,189.15,31488.0,176.5339,176.5339,175.7626,175.7719,31488.0
2021-10-13 09:50:00,189.15,189.38,188.74,188.74,36817.0,175.7719,175.9856,175.3909,175.3909,36817.0
2021-10-13 09:55:00,188.71,188.93,188.41,188.67,38078.0,175.363,175.5675,175.0842,175.3259,38078.0
2021-10-13 10:00:00,188.76,188.79,188.14,188.41,40840.0,175.4095,175.4374,174.8333,175.0842,40840.0
2021-10-13 10:05:00,188.37,188.52,188.23,188.38,18362.0,175.0471,175.1865,174.917,175.0564,18362.0
2021-10-13 10:10:00,188.38,188.47,187.89,188.06,46892.0,175.0564,175.14,174.601,174.759,46892.0
2021-10-13 10:15:00,188.04,188.55,187.72,188.49,23505.0,174.7404,175.2143,174.443,175.1586,23505.0
2021-10-13 10:20:00,188.49,188.65,188.06,188.65,13571.0,175.1586,175.3073,174.759,175.3073,13571.0
2021-10-13 10:25:00,188.64,188.73,188.35,188.44,13639.0,175.298,175.3816,175.0285,175.1121,13639.0
2021-10-13 10:30:00,188.44,189.1,188.38,189.09,22927.0,175.1121,175.7254,175.0564,175.7161,22927.0
2021-10-13 10:35:00,189.11,189.19,188.89,189.09,16247.0,175.7347,175.8091,175.5303,175.7161,16247.0
2021-10-13 10:40:00,189.09,189.49,188.96,189.2,22867.0,175.7161,176.0879,175.5953,175.8184,22867.0
2021-10-13 10:45:00,189.28,189.28,189.04,189.15,13955.0,175.8927,175.8927,175.6697,175.7719,13955.0
2021-10-13 10:50:00,189.23,189.33,189.07,189.31,12921.0,175.8462,175.9392,175.6976,175.9206,12921.0
2021-10-13 10:55:00,189.29,189.52,189.26,189.47,22101.0,175.902,176.1157,175.8741,176.0693,22101.0
2021-10-13 11:00:00,189.53,189.67,189.43,189.65,21965.0,176.125,176.2551,176.0321,176.2365,21965.0
2021-10-13 11:05:00,189.65,189.84,189.62,189.78,12121.0,176.2365,176.4131,176.2087,176.3573,12121.0
2021-10-13 11:10:00,189.77,189.97,189.74,189.91,19341.0,176.3481,176.5339,176.3202,176.4782,19341.0
2021-10-13 11:15:00,189.87,189.91,189.52,189.62,41374.0,176.441,176.4782,176.1157,176.2087,41374.0
2021-10-13 11:20:00,189.57,189.78,189.44,189.48,124652.0,176.1622,176.3573,176.0414,176.0786,124652.0
2021-10-13 11:25:00,189.47,189.54,188.96,189.07,114100.0,176.0693,176.1343,175.5953,175.6976,114100.0
2021-10-13 11:30:00,189.06,189.35,189.0,189.35,80862.0,175.6883,175.9578,175.6325,175.9578,80862.0
2021-10-13 11:35:00,189.35,189.35,189.13,189.26,26237.0,175.9578,175.9578,175.7533,175.8741,26237.0
2021-10-13 11:40:00,189.29,189.34,189.08,189.25,24017.0,175.902,175.9485,175.7069,175.8648,24017.0
2021-10-13 11:45:00,189.34,189.58,189.18,189.4,33494.0,175.9485,176.1715,175.7998,176.0042,33494.0
2021-10-13 11:50:00,189.39,189.55,189.12,189.2,23362.0,175.9949,176.1436,175.744,175.8184,23362.0
2021-10-13 11:55:00,189.21,189.49,189.14,189.35,47732.0,175.8277,176.0879,175.7626,175.9578,47732.0
2021-10-13 12:00:00,189.35,189.35,189.21,189.3,19284.0,175.9578,175.9578,175.8277,175.9113,19284.0
2021-10-13 12:05:00,189.27,189.29,189.17,189.2,12403.0,175.8834,175.902,175.7905,175.8184,12403.0
2021-10-13 12:10:00,189.21,189.3,189.19,189.25,10416.0,175.8277,175.9113,175.8091,175.8648,10416.0
2021-10-13 12:15:00,189.25,189.25,189.05,189.05,14967.0,175.8648,175.8648,175.679,175.679,14967.0
2021-10-13 12:20:00,189.14,189.15,188.97,188.99,13678.0,175.7626,175.7719,175.6046,175.6232,13678.0
2021-10-13 12:25:00,189.0,189.1,188.88,189.1,14774.0,175.6325,175.7254,175.521,175.7254,14774.0
2021-10-13 12:30:00,189.09,189.35,189.06,189.23,41276.0,175.7161,175.9578,175.6883,175.8462,41276.0
2021-10-13 12:35:00,189.25,189.3,189.17,189.24,16578.0,175.8648,175.9113,175.7905,175.8555,16578.0
2021-10-13 12:40:00,189.29,189.51,189.25,189.35,28551.0,175.902,176.1064,175.8648,175.9578,28551.0
2021-10-13 12:45:00,189.35,189.44,189.22,189.27,13417.0,175.9578,176.0414,175.837,175.8834,13417.0
2021-10-13 12:50:00,189.25,189.27,189.07,189.27,25593.0,175.8648,175.8834,175.6976,175.8834,25593.0
2021-10-13 12:55:00,189.29,189.36,189.19,189.32,49228.0,175.902,175.9671,175.8091,175.9299,49228.0
2021-10-13 13:00:00,189.35,189.58,189.32,189.58,29275.0,175.9578,176.1715,175.9299,176.1715,29275.0
2021-10-13 13:05:00,189.56,189.69,189.44,189.5,11954.0,176.1529,176.2737,176.0414,176.0972,11954.0
2021-10-13 13:10:00,189.5,189.64,189.5,189.51,11836.0,176.0972,176.2272,176.0972,176.1064,11836.0
2021-10-13 13:15:00,189.49,189.56,189.29,189.34,9255.0,176.0879,176.1529,175.902,175.9485,9255.0
2021-10-13 13:20:00,189.38,189.53,189.28,189.52,8208.0,175.9856,176.125,175.8927,176.1157,8208.0
2021-10-13 13:25:00,189.49,189.72,189.49,189.7,7294.0,176.0879,176.3016,176.0879,176.283,7294.0
2021-10-13 13:30:00,189.7,189.7,189.56,189.56,19664.0,176.283,176.283,176.1529,176.1529,19664.0
2021-10-13 13:35:00,189.56,189.84,189.55,189.8,18459.0,176.1529,176.4131,176.1436,176.3759,18459.0
2021-10-13 13:40:00,189.81,189.84,189.68,189.71,8974.0,176.3852,176.4131,176.2644,176.2923,8974.0
2021-10-13 13:45:00,189.75,189.78,189.54,189.54,7939.0,176.3295,176.3573,176.1343,176.1343,7939.0
2021-10-13 13:50:00,189.55,189.73,189.51,189.73,5586.0,176.1436,176.3109,176.1064,176.3109,5586.0
2021-10-13 13:55:00,189.72,189.74,189.59,189.59,12302.0,176.3016,176.3202,176.1808,176.1808,12302.0
2021-10-13 14:00:00,189.58,190.12,189.57,189.78,30390.0,176.1715,176.6733,176.1622,176.3573,30390.0
2021-10-13 14:05:00,189.73,189.81,189.4,189.74,11855.0,176.3109,176.3852,176.0042,176.3202,11855.0
2021-10-13 14:10:00,189.66,189.87,189.45,189.87,8125.0,176.2458,176.441,176.0507,176.441,8125.0
2021-10-13 14:15:00,189.84,189.84,189.64,189.73,7645.0,176.4131,176.4131,176.2272,176.3109,7645.0
2021-10-13 14:20:00,189.73,189.88,189.72,189.85,13803.0,176.3109,176.4503,176.3016,176.4224,13803.0
2021-10-13 14:25:00,189.85,189.87,189.69,189.77,15743.0,176.4224,176.441,176.2737,176.3481,15743.0
2021-10-13 14:30:00,189.78,189.87,189.5,189.53,13669.0,176.3573,176.441,176.0972,176.125,13669.0
2021-10-13 14:35:00,189.53,189.61,189.4,189.4,17084.0,176.125,176.1994,176.0042,176.0042,17084.0
2021-10-13 14:40:00,189.42,189.44,189.22,189.39,12560.0,176.0228,176.0414,175.837,175.9949,12560.0
2021-10-13 14:45:00,189.41,189.44,189.33,189.35,9581.0,176.0135,176.0414,175.9392,175.9578,9581.0
2021-10-13 14:50:00,189.37,189.48,189.35,189.42,9279.0,175.9763,176.0786,175.9578,176.0228,9279.0
2021-10-13 14:55:00,189.43,189.52,189.41,189.46,9169.0,176.0321,176.1157,176.0135,176.06,9169.0
2021-10-13 15:00:00,189.46,189.53,189.37,189.51,11359.0,176.06,176.125,175.9763,176.1064,11359.0
2021-10-13 15:05:00,189.53,189.81,189.5,189.64,20383.0,176.125,176.3852,176.0972,176.2272,20383.0
2021-10-13 15:10:00,189.63,189.72,189.5,189.62,20866.0,176.218,176.3016,176.0972,176.2087,20866.0
2021-10-13 15:15:00,189.59,189.69,189.51,189.55,19090.0,176.1808,176.2737,176.1064,176.1436,19090.0
2021-10-13 15:20:00,189.52,189.55,189.03,189.08,26912.0,176.1157,176.1436,175.6604,175.7069,26912.0
2021-10-13 15:25:00,189.07,189.13,189.04,189.1,14924.0,175.6976,175.7533,175.6697,175.7254,14924.0
2021-10-13 15:30:00,189.08,189.2,188.82,188.83,28260.0,175.7069,175.8184,175.4652,175.4745,28260.0
2021-10-13 15:35:00,188.83,189.09,188.82,188.99,27506.0,175.4745,175.7161,175.4652,175.6232,27506.0
2021-10-13 15:40:00,188.98,189.0,188.77,188.87,17680.0,175.6139,175.6325,175.4188,175.5117,17680.0
2021-10-13 15:45:00,188.88,189.09,188.75,189.06,39078.0,175.521,175.7161,175.4002,175.6883,39078.0
2021-10-13 15:50:00,189.04,189.07,188.89,189.07,68744.0,175.6697,175.6976,175.5303,175.6976,68744.0
2021-10-13 15:55:00,189.1,189.17,188.78,189.01,110123.0,175.7254,175.7905,175.4281,175.6418,110123.0
2021-10-14 09:30:00,193.55,194.49,192.63,192.9,171403.0,179.8607,180.7342,179.0058,179.2567,171403.0
2021-10-14 09:35:00,192.76,193.73,192.61,192.79,93796.0,179.1266,180.028,178.9872,179.1545,93796.0
2021-10-14 09:40:00,192.72,193.33,192.65,193.14,43626.0,179.0894,179.6563,179.0244,179.4797,43626.0
2021-10-14 09:45:00,193.13,193.66,193.0,193.39,69590.0,179.4704,179.9629,179.3496,179.712,69590.0
2021-10-14 09:50:00,193.32,193.85,193.18,193.23,38125.0,179.647,180.1395,179.5169,179.5633,38125.0
2021-10-14 09:55:00,193.24,193.61,193.12,193.5,41544.0,179.5726,179.9165,179.4611,179.8142,41544.0
2021-10-14 10:00:00,193.5,193.96,193.35,193.88,110725.0,179.8142,180.2417,179.6749,180.1674,110725.0
2021-10-14 10:05:00,193.84,194.0,193.76,193.93,90458.0,180.1302,180.2789,180.0559,180.2138,90458.0
2021-10-14 10:10:00,193.93,194.12,193.82,194.01,68151.0,180.2138,180.3904,180.1116,180.2882,68151.0
2021-10-14 10:15:00,194.01,194.3,193.9,194.11,66825.0,180.2882,180.5577,180.186,180.3811,66825.0
2021-10-14 10:20:00,194.1,194.25,193.79,194.22,34013.0,180.3718,180.5112,180.0837,180.4833,34013.0
2021-10-14 10:25:00,194.22,194.25,194.05,194.17,30865.0,180.4833,180.5112,180.3253,180.4369,30865.0
2021-10-14 10:30:00,194.18,194.38,193.79,193.84,47882.0,180.4461,180.632,180.0837,180.1302,47882.0
2021-10-14 10:35:00,193.91,194.12,193.89,193.89,27754.0,180.1952,180.3904,180.1767,180.1767,27754.0
2021-10-14 10:40:00,193.92,194.12,193.57,193.69,89161.0,180.2045,180.3904,179.8793,179.9908,89161.0
2021-10-14 10:45:00,193.67,193.82,193.55,193.63,23010.0,179.9722,180.1116,179.8607,179.935,23010.0
2021-10-14 10:50:00,193.59,194.05,193.59,194.04,27565.0,179.8979,180.3253,179.8979,180.316,27565.0
2021-10-14 10:55:00,194.05,194.35,193.92,194.24,41696.0,180.3253,180.6041,180.2045,180.5019,41696.0
2021-10-14 11:00:00,194.16,194.4,193.95,193.95,26908.0,180.4276,180.6506,180.2324,180.2324,26908.0
2021-10-14 11:05:00,193.95,194.12,193.74,194.03,36786.0,180.2324,180.3904,180.0373,180.3068,36786.0
2021-10-14 11:10:00,194.03,194.05,193.69,193.7,21035.0,180.3068,180.3253,179.9908,180.0001,21035.0
2021-10-14 11:15:00,193.75,193.97,193.7,193.81,22447.0,180.0466,180.251,180.0001,180.1023,22447.0
2021-10-14 11:20:00,193.81,193.95,193.79,193.92,36127.0,180.1023,180.2324,180.0837,180.2045,36127.0
2021-10-14 11:25:00,193.9,193.96,193.53,193.55,23524.0,180.186,180.2417,179.8421,179.8607,23524.0
2021-10-14 11:30:00,193.54,193.77,193.5,193.75,20180.0,179.8514,180.0651,179.8142,180.0466,20180.0
2021-10-14 11:35:00,193.75,193.95,193.61,193.92,16313.0,180.0466,180.2324,179.9165,180.2045,16313.0
2021-10-14 11:40:00,193.92,193.95,193.67,193.89,23430.0,180.2045,180.2324,179.9722,180.1767,23430.0
2021-10-14 11:45:00,193.89,194.14,193.8,194.14,34530.0,180.1767,180.409,180.093,180.409,34530.0
2021-10-14 11:50:00,194.15,194.57,194.15,194.5,49142.0,180.4183,180.8086,180.4183,180.7435,49142.0
2021-10-14 11:55:00,194.46,194.57,194.24,194.43,24273.0,180.7063,180.8086,180.5019,180.6785,24273.0
2021-10-14 12:00:00,194.45,194.79,194.44,194.65,26811.0,180.6971,181.013,180.6878,180.8829,26811.0
2021-10-14 12:05:00,194.65,194.67,194.34,194.49,29652.0,180.8829,180.9015,180.5948,180.7342,29652.0
2021-10-14 12:10:00,194.48,194.53,194.36,194.41,17076.0,180.7249,180.7714,180.6134,180.6599,17076.0
2021-10-14 12:15:00,194.38,194.59,194.37,194.41,40551.0,180.632,180.8271,180.6227,180.6599,40551.0
2021-10-14 12:20:00,194.4,194.4,194.22,194.26,9971.0,180.6506,180.6506,180.4833,180.5205,9971.0
2021-10-14 12:25:00,194.23,194.35,194.22,194.29,11470.0,180.4926,180.6041,180.4833,180.5484,11470.0
2021-10-14 12:30:00,194.32,194.35,193.97,194.0,17606.0,180.5762,180.6041,180.251,180.2789,17606.0
2021-10-14 12:35:00,194.0,194.11,193.99,194.07,9310.0,180.2789,180.3811,180.2696,180.3439,9310.0
2021-10-14 12:40:00,194.09,194.24,194.09,194.16,24658.0,180.3625,180.5019,180.3625,180.4276,24658.0
2021-10-14 12:45:00,194.15,194.2,194.06,194.06,12524.0,180.4183,180.4647,180.3346,180.3346,12524.0
2021-10-14 12:50:00,194.04,194.1,193.91,194.05,40874.0,180.316,180.3718,180.1952,180.3253,40874.0
2021-10-14 12:55:00,194.09,194.28,193.91,194.14,14159.0,180.3625,180.5391,180.1952,180.409,14159.0
2021-10-14 13:00:00,194.12,194.31,193.85,193.86,19619.0,180.3904,180.567,180.1395,180.1488,19619.0
2021-10-14 13:05:00,193.88,193.9,193.76,193.81,17371.0,180.1674,180.186,180.0559,180.1023,17371.0
2021-10-14 13:10:00,193.86,194.04,193.76,194.02,12522.0,180.1488,180.316,180.0559,180.2975,12522.0
2021-10-14 13:15:00,194.03,194.14,193.95,193.97,20581.0,180.3068,180.409,180.2324,180.251,20581.0
2021-10-14 13:20:00,193.97,194.05,193.96,194.01,12255.0,180.251,180.3253,180.2417,180.2882,12255.0
2021-10-14 13:25:00,194.02,194.12,193.92,194.11,27687.0,180.2975,180.3904,180.2045,180.3811,27687.0
2021-10-14 13:30:00,194.11,194.36,194.11,194.35,34706.0,180.3811,180.6134,180.3811,180.6041,34706.0
2021-10-14 13:35:00,194.34,194.44,194.27,194.27,24667.0,180.5948,180.6878,180.5298,180.5298,24667.0
2021-10-14 13:40:00,194.31,194.32,194.19,194.21,21748.0,180.567,180.5762,180.4554,180.474,21748.0
2021-10-14 13:45:00,194.23,194.37,194.22,194.26,42427.0,180.4926,180.6227,180.4833,180.5205,42427.0
2021-10-14 13:50:00,194.26,194.35,194.18,194.31,27744.0,180.5205,180.6041,180.4461,180.567,27744.0
2021-10-14 13:55:00,194.32,194.37,194.2,194.25,39218.0,180.5762,180.6227,180.4647,180.5112,39218.0
2021-10-14 14:00:00,194.25,194.26,194.12,194.12,19226.0,180.5112,180.5205,180.3904,180.3904,19226.0
2021-10-14 14:05:00,194.14,194.25,194.06,194.2,18308.0,180.409,180.5112,180.3346,180.4647,18308.0
2021-10-14 14:10:00,194.21,194.35,194.19,194.34,35270.0,180.474,180.6041,180.4554,180.5948,35270.0
2021-10-14 14:15:00,194.34,194.46,194.28,194.31,70061.0,180.5948,180.7063,180.5391,180.567,70061.0
2021-10-14 14:20:00,194.33,194.57,194.3,194.39,25383.0,180.5855,180.8086,180.5577,180.6413,25383.0
2021-10-14 14:25:00,194.39,194.61,194.35,194.59,64397.0,180.6413,180.8457,180.6041,180.8271,64397.0
2021-10-14 14:30:00,194.58,194.59,194.45,194.55,19886.0,180.8179,180.8271,180.6971,180.79,19886.0
2021-10-14 14:35:00,194.54,194.56,194.35,194.37,23055.0,180.7807,180.7993,180.6041,180.6227,23055.0
2021-10-14 14:40:00,194.36,194.36,194.18,194.25,28618.0,180.6134,180.6134,180.4461,180.5112,28618.0
2021-10-14 14:45:00,194.25,194.47,194.23,194.4,49038.0,180.5112,180.7156,180.4926,180.6506,49038.0
2021-10-14 14:50:00,194.38,194.46,194.22,194.22,47955.0,180.632,180.7063,180.4833,180.4833,47955.0
2021-10-14 14:55:00,194.31,194.8,194.31,194.42,82548.0,180.567,181.0223,180.567,180.6692,82548.0
2021-10-14 15:00:00,194.42,194.55,194.41,194.49,21801.0,180.6692,180.79,180.6599,180.7342,21801.0
2021-10-14 15:05:00,194.47,194.5,194.2,194.21,21241.0,180.7156,180.7435,180.4647,180.474,21241.0
2021-10-14 15:10:00,194.18,194.27,194.14,194.25,35744.0,180.4461,180.5298,180.409,180.5112,35744.0
2021-10-14 15:15:00,194.25,194.26,194.12,194.12,32645.0,180.5112,180.5205,180.3904,180.3904,32645.0
2021-10-14 15:20:00,194.11,194.12,193.89,193.9,39233.0,180.3811,180.3904,180.1767,180.186,39233.0
2021-10-14 15:25:00,193.9,193.93,193.77,193.78,39240.0,180.186,180.2138,180.0651,180.0744,39240.0
2021-10-14 15:30:00,193.77,194.05,193.75,193.98,57459.0,180.0651,180.3253,180.0466,180.2603,57459.0
2021-10-14 15:35:00,193.97,194.04,193.85,193.97,49595.0,180.251,180.316,180.1395,180.251,49595.0
2021-10-14 15:40:00,193.98,194.0,193.85,193.89,65649.0,180.2603,180.2789,180.1395,180.1767,65649.0
2021-10-14 15:45:00,193.87,194.0,193.84,193.99,127148.0,180.1581,180.2789,180.1302,180.2696,127148.0
2021-10-14 15:50:00,193.99,194.27,193.9,194.11,187530.0,180.2696,180.5298,180.186,180.3811,187530.0
2021-10-14 15:55:00,194.09,194.4,193.92,194.33,264704.0,180.3625,180.6506,180.2045,180.5855,264704.0
2021-10-15 09:30:00,195.96,196.35,195.3,195.52,173329.0,182.1003,182.4627,181.4869,181.6914,173329.0
2021-10-15 09:35:00,195.47,196.19,195.46,195.97,102065.0,181.6449,182.314,181.6356,182.1095,102065.0
2021-10-15 09:40:00,196.06,196.36,195.66,196.31,61387.0,182.1932,182.472,181.8215,182.4255,61387.0
2021-10-15 09:45:00,196.38,196.81,196.18,196.75,77484.0,182.4905,182.8901,182.3047,182.8344,77484.0
2021-10-15 09:50:00,196.77,198.01,196.67,197.36,124115.0,182.853,184.0053,182.76,183.4012,124115.0
2021-10-15 09:55:00,197.31,198.05,197.2,197.96,73228.0,183.3548,184.0424,183.2525,183.9588,73228.0
2021-10-15 10:00:00,197.91,198.32,197.37,197.62,95786.0,183.9123,184.2933,183.4105,183.6428,95786.0
2021-10-15 10:05:00,197.75,198.21,197.67,198.08,34505.0,183.7636,184.1911,183.6893,184.0703,34505.0
2021-10-15 10:10:00,198.04,198.28,198.02,198.19,34628.0,184.0331,184.2562,184.0146,184.1725,34628.0
2021-10-15 10:15:00,198.2,198.64,198.2,198.42,38490.0,184.1818,184.5907,184.1818,184.3863,38490.0
2021-10-15 10:20:00,198.44,198.61,198.19,198.28,25013.0,184.4048,184.5628,184.1725,184.2562,25013.0
2021-10-15 10:25:00,198.28,198.3,197.67,197.8,32799.0,184.2562,184.2747,183.6893,183.8101,32799.0
2021-10-15 10:30:00,197.79,198.17,197.78,197.96,19271.0,183.8008,184.1539,183.7915,183.9588,19271.0
2021-10-15 10:35:00,197.91,198.13,197.9,198.11,16673.0,183.9123,184.1168,183.903,184.0982,16673.0
2021-10-15 10:40:00,198.1,198.28,198.07,198.24,16943.0,184.0889,184.2562,184.061,184.219,16943.0
2021-10-15 10:45:00,198.25,198.82,198.2,198.72,43384.0,184.2283,184.758,184.1818,184.665,43384.0
2021-10-15 10:50:00,198.72,198.81,198.2,198.26,26346.0,184.665,184.7487,184.1818,184.2376,26346.0
2021-10-15 10:55:00,198.19,198.34,198.04,198.19,13405.0,184.1725,184.3119,184.0331,184.1725,13405.0
2021-10-15 11:00:00,198.17,198.19,197.92,198.08,11979.0,184.1539,184.1725,183.9216,184.0703,11979.0
2021-10-15 11:05:00,198.12,198.12,197.75,197.85,28643.0,184.1075,184.1075,183.7636,183.8566,28643.0
2021-10-15 11:10:00,197.84,197.85,197.64,197.76,36335.0,183.8473,183.8566,183.6614,183.7729,36335.0
2021-10-15 11:15:00,197.76,197.88,197.63,197.69,17336.0,183.7729,183.8845,183.6521,183.7079,17336.0
2021-10-15 11:20:00,197.69,197.73,197.52,197.63,19569.0,183.7079,183.7451,183.5499,183.6521,19569.0
2021-10-15 11:25:00,197.64,197.7,197.49,197.49,15362.0,183.6614,183.7172,183.522,183.522,15362.0
2021-10-15 11:30:00,197.49,197.8,197.48,197.74,15329.0,183.522,183.8101,183.5127,183.7544,15329.0
2021-10-15 11:35:00,197.71,197.78,197.64,197.65,28616.0,183.7265,183.7915,183.6614,183.6707,28616.0
2021-10-15 11:40:00,197.68,197.73,197.5,197.5,39141.0,183.6986,183.7451,183.5313,183.5313,39141.0
2021-10-15 11:45:00,197.5,197.62,197.46,197.47,22884.0,183.5313,183.6428,183.4942,183.5035,22884.0
2021-10-15 11:50:00,197.46,197.48,197.14,197.39,21727.0,183.4942,183.5127,183.1968,183.4291,21727.0
2021-10-15 11:55:00,197.37,197.51,197.37,197.46,10696.0,183.4105,183.5406,183.4105,183.4942,10696.0
2021-10-15 12:00:00,197.46,197.52,197.42,197.48,12726.0,183.4942,183.5499,183.457,183.5127,12726.0
2021-10-15 12:05:00,197.45,197.52,197.35,197.43,10080.0,183.4849,183.5499,183.3919,183.4663,10080.0
2021-10-15 12:10:00,197.44,197.52,197.44,197.48,25526.0,183.4756,183.5499,183.4756,183.5127,25526.0
2021-10-15 12:15:00,197.47,197.52,197.45,197.5,21009.0,183.5035,183.5499,183.4849,183.5313,21009.0
2021-10-15 12:20:00,197.46,197.49,197.11,197.21,19430.0,183.4942,183.522,183.1689,183.2618,19430.0
2021-10-15 12:25:00,197.22,197.32,197.2,197.31,15867.0,183.2711,183.3641,183.2525,183.3548,15867.0
2021-10-15 12:30:00,197.32,197.5,197.32,197.39,17558.0,183.3641,183.5313,183.3641,183.4291,17558.0
2021-10-15 12:35:00,197.4,197.5,197.4,197.45,15196.0,183.4384,183.5313,183.4384,183.4849,15196.0
2021-10-15 12:40:00,197.45,197.59,197.42,197.49,55100.0,183.4849,183.615,183.457,183.522,55100.0
2021-10-15 12:45:00,197.5,197.5,197.27,197.35,16998.0,183.5313,183.5313,183.3176,183.3919,16998.0
2021-10-15 12:50:00,197.35,197.37,197.28,197.35,16653.0,183.3919,183.4105,183.3269,183.3919,16653.0
2021-10-15 12:55:00,197.35,197.35,197.28,197.33,20213.0,183.3919,183.3919,183.3269,183.3734,20213.0
2021-10-15 13:00:00,197.35,197.44,197.3,197.32,21165.0,183.3919,183.4756,183.3455,183.3641,21165.0
2021-10-15 13:05:00,197.32,197.57,197.31,197.4,32370.0,183.3641,183.5964,183.3548,183.4384,32370.0
2021-10-15 13:10:00,197.44,197.51,197.28,197.34,39602.0,183.4756,183.5406,183.3269,183.3826,39602.0
2021-10-15 13:15:00,197.34,197.35,197.28,197.33,15276.0,183.3826,183.3919,183.3269,183.3734,15276.0
2021-10-15 13:20:00,197.35,197.35,197.12,197.21,17403.0,183.3919,183.3919,183.1782,183.2618,17403.0
2021-10-15 13:25:00,197.21,197.26,197.17,197.18,8651.0,183.2618,183.3083,183.2247,183.234,8651.0
2021-10-15 13:30:00,197.2,197.27,197.09,197.15,19396.0,183.2525,183.3176,183.1503,183.2061,19396.0
2021-10-15 13:35:00,197.14,197.32,197.14,197.28,10906.0,183.1968,183.3641,183.1968,183.3269,10906.0
2021-10-15 13:40:00,197.28,197.42,197.23,197.42,31067.0,183.3269,183.457,183.2804,183.457,31067.0
2021-10-15 13:45:00,197.44,197.46,197.27,197.35,50689.0,183.4756,183.4942,183.3176,183.3919,50689.0
2021-10-15 13:50:00,197.37,197.46,197.19,197.46,39518.0,183.4105,183.4942,183.2433,183.4942,39518.0
2021-10-15 13:55:00,197.46,197.52,197.43,197.48,39489.0,183.4942,183.5499,183.4663,183.5127,39489.0
2021-10-15 14:00:00,197.48,197.6,197.47,197.59,82463.0,183.5127,183.6243,183.5035,183.615,82463.0
2021-10-15 14:05:00,197.59,197.6,197.5,197.59,45134.0,183.615,183.6243,183.5313,183.615,45134.0
2021-10-15 14:10:00,197.59,197.85,197.58,197.82,48089.0,183.615,183.8566,183.6057,183.8287,48089.0
2021-10-15 14:15:00,197.8,198.32,197.79,198.14,36995.0,183.8101,184.2933,183.8008,184.1261,36995.0
2021-10-15 14:20:00,198.14,198.49,197.95,198.49,33714.0,184.1261,184.4513,183.9495,184.4513,33714.0
2021-10-15 14:25:00,198.46,198.75,198.42,198.6,303500.0,184.4234,184.6929,184.3863,184.5535,303500.0
2021-10-15 14:30:00,198.65,198.98,198.52,198.98,34851.0,184.6,184.9067,184.4792,184.9067,34851.0
2021-10-15 14:35:00,198.94,198.99,198.84,198.95,26572.0,184.8695,184.9159,184.7766,184.8788,26572.0
2021-10-15 14:40:00,198.95,199.05,198.87,199.05,23468.0,184.8788,184.9717,184.8044,184.9717,23468.0
2021-10-15 14:45:00,199.05,199.05,198.92,199.02,19935.0,184.9717,184.9717,184.8509,184.9438,19935.0
2021-10-15 14:50:00,199.03,199.05,198.96,199.05,19708.0,184.9531,184.9717,184.8881,184.9717,19708.0
2021-10-15 14:55:00,199.03,199.23,199.03,199.06,39137.0,184.9531,185.139,184.9531,184.981,39137.0
2021-10-15 15:00:00,199.06,199.08,198.89,198.99,25123.0,184.981,184.9996,184.823,184.9159,25123.0
2021-10-15 15:05:00,199.0,199.05,198.86,198.93,29654.0,184.9252,184.9717,184.7951,184.8602,29654.0
2021-10-15 15:10:00,198.94,199.11,198.94,199.09,32337.0,184.8695,185.0275,184.8695,185.0089,32337.0
2021-10-15 15:15:00,199.09,199.34,198.98,198.99,31573.0,185.0089,185.2412,184.9067,184.9159,31573.0
2021-10-15 15:20:00,199.01,199.19,198.99,199.06,39759.0,184.9345,185.1018,184.9159,184.981,39759.0
2021-10-15 15:25:00,199.08,199.2,199.0,199.05,42018.0,184.9996,185.1111,184.9252,184.9717,42018.0
2021-10-15 15:30:00,199.03,199.15,198.9,199.15,34327.0,184.9531,185.0646,184.8323,185.0646,34327.0
2021-10-15 15:35:00,199.15,199.18,199.0,199.09,50284.0,185.0646,185.0925,184.9252,185.0089,50284.0
2021-10-15 15:40:00,199.08,199.4,199.04,199.29,82217.0,184.9996,185.2969,184.9624,185.1947,82217.0
2021-10-15 15:45:00,199.26,199.45,199.23,199.24,66530.0,185.1669,185.3434,185.139,185.1483,66530.0
2021-10-15 15:50:00,199.25,199.3,198.97,198.98,112301.0,185.1576,185.204,184.8974,184.9067,112301.0
2021-10-15 15:55:00,199.0,199.14,198.92,199.05,266576.0,184.9252,185.0553,184.8509,184.9717,266576.0
2021-10-18 09:30:00,197.38,197.75,195.89,196.36,94145.0,183.4198,183.7636,182.0352,182.472,94145.0
2021-10-18 09:35:00,196.3,196.43,195.54,196.06,32279.0,182.4162,182.537,181.71,182.1932,32279.0
2021-10-18 09:40:00,196.08,196.48,195.56,196.35,32465.0,182.2118,182.5835,181.7285,182.4627,32465.0
2021-10-18 09:45:00,196.39,197.07,196.39,196.88,15335.0,182.4998,183.1317,182.4998,182.9552,15335.0
2021-10-18 09:50:00,196.9,197.12,196.69,196.69,32498.0,182.9738,183.1782,182.7786,182.7786,32498.0
2021-10-18 09:55:00,196.73,196.94,196.58,196.66,19301.0,182.8158,183.0109,182.6764,182.7507,19301.0
2021-10-18 10:00:00,196.68,197.25,196.63,197.07,39831.0,182.7693,183.299,182.7229,183.1317,39831.0
2021-10-18 10:05:00,197.04,197.28,196.85,197.26,32600.0,183.1039,183.3269,182.9273,183.3083,32600.0
2021-10-18 10:10:00,197.3,197.3,196.7,196.8,22073.0,183.3455,183.3455,182.7879,182.8808,22073.0
2021-10-18 10:15:00,196.77,196.77,196.09,196.54,31520.0,182.853,182.853,182.2211,182.6392,31520.0
2021-10-18 10:20:00,196.58,197.03,196.46,197.03,20665.0,182.6764,183.0946,182.5649,183.0946,20665.0
2021-10-18 10:25:00,196.95,197.4,196.92,197.31,17889.0,183.0202,183.4384,182.9924,183.3548,17889.0
2021-10-18 10:30:00,197.25,197.36,196.9,197.28,11489.0,183.299,183.4012,182.9738,183.3269,11489.0
2021-10-18 10:35:00,197.24,197.69,197.13,197.62,14955.0,183.2897,183.7079,183.1875,183.6428,14955.0
2021-10-18 10:40:00,197.65,197.95,197.46,197.95,17567.0,183.6707,183.9495,183.4942,183.9495,17567.0
2021-10-18 10:45:00,197.85,197.86,197.52,197.73,8805.0,183.8566,183.8659,183.5499,183.7451,8805.0
2021-10-18 10:50:00,197.58,197.63,197.33,197.37,11773.0,183.6057,183.6521,183.3734,183.4105,11773.0
2021-10-18 10:55:00,197.4,197.52,197.3,197.52,5957.0,183.4384,183.5499,183.3455,183.5499,5957.0
2021-10-18 11:00:00,197.55,197.63,197.33,197.63,11582.0,183.5778,183.6521,183.3734,183.6521,11582.0
2021-10-18 11:05:00,197.64,197.93,197.55,197.86,7721.0,183.6614,183.9309,183.5778,183.8659,7721.0
2021-10-18 11:10:00,197.81,197.93,197.67,197.85,11173.0,183.8194,183.9309,183.6893,183.8566,11173.0
2021-10-18 11:15:00,197.88,198.29,197.82,198.29,16695.0,183.8845,184.2655,183.8287,184.2655,16695.0
2021-10-18 11:20:00,198.3,198.68,198.26,198.43,19006.0,184.2747,184.6279,184.2376,184.3956,19006.0
2021-10-18 11:25:00,198.44,198.44,198.12,198.15,19112.0,184.4048,184.4048,184.1075,184.1354,19112.0
2021-10-18 11:30:00,198.16,198.29,198.0,198.03,16036.0,184.1447,184.2655,183.996,184.0238,16036.0
2021-10-18 11:35:00,198.04,198.17,197.84,197.87,16355.0,184.0331,184.1539,183.8473,183.8752,16355.0
2021-10-18 11:40:00,197.85,197.89,197.63,197.73,17494.0,183.8566,183.8937,183.6521,183.7451,17494.0
2021-10-18 11:45:00,197.75,198.01,197.74,197.94,10111.0,183.7636,184.0053,183.7544,183.9402,10111.0
2021-10-18 11:50:00,197.89,198.17,197.85,198.17,49964.0,183.8937,184.1539,183.8566,184.1539,49964.0
2021-10-18 11:55:00,198.16,198.34,198.11,198.14,8380.0,184.1447,184.3119,184.0982,184.1261,8380.0
2021-10-18 12:00:00,198.19,198.28,198.13,198.18,6423.0,184.1725,184.2562,184.1168,184.1632,6423.0
2021-10-18 12:05:00,198.22,198.27,198.1,198.12,17438.0,184.2004,184.2469,184.0889,184.1075,17438.0
2021-10-18 12:10:00,198.17,198.19,198.08,198.08,6518.0,184.1539,184.1725,184.0703,184.0703,6518.0
2021-10-18 12:15:00,198.06,198.21,198.0,198.02,13223.0,184.0517,184.1911,183.996,184.0146,13223.0
2021-10-18 12:20:00,198.02,198.18,197.98,198.14,12964.0,184.0146,184.1632,183.9774,184.1261,12964.0
2021-10-18 12:25:00,198.08,198.19,197.94,198.05,9643.0,184.0703,184.1725,183.9402,184.0424,9643.0
2021-10-18 12:30:00,198.05,198.22,198.02,198.07,6184.0,184.0424,184.2004,184.0146,184.061,6184.0
2021-10-18 12:35:00,198.05,198.1,197.98,198.05,4699.0,184.0424,184.0889,183.9774,184.0424,4699.0
2021-10-18 12:40:00,198.04,198.05,197.97,197.99,8220.0,184.0331,184.0424,183.9681,183.9867,8220.0
2021-10-18 12:45:00,198.01,198.13,198.01,198.1,6222.0,184.0053,184.1168,184.0053,184.0889,6222.0
2021-10-18 12:50:00,198.06,198.06,197.95,197.99,9361.0,184.0517,184.0517,183.9495,183.9867,9361.0
2021-10-18 12:55:00,197.99,198.08,197.97,198.04,4898.0,183.9867,184.0703,183.9681,184.0331,4898.0
2021-10-18 13:00:00,198.0,198.12,197.99,198.11,5611.0,183.996,184.1075,183.9867,184.0982,5611.0
2021-10-18 13:05:00,198.14,198.23,198.12,198.16,4937.0,184.1261,184.2097,184.1075,184.1447,4937.0
2021-10-18 13:10:00,198.14,198.16,198.03,198.06,8843.0,184.1261,184.1447,184.0238,184.0517,8843.0
2021-10-18 13:15:00,198.02,198.05,197.93,198.05,7422.0,184.0146,184.0424,183.9309,184.0424,7422.0
2021-10-18 13:20:00,198.08,198.14,198.0,198.02,5677.0,184.0703,184.1261,183.996,184.0146,5677.0
2021-10-18 13:25:00,197.99,198.05,197.88,197.89,4839.0,183.9867,184.0424,183.8845,183.8937,4839.0
2021-10-18 13:30:00,197.88,197.94,197.75,197.77,7705.0,183.8845,183.9402,183.7636,183.7822,7705.0
2021-10-18 13:35:00,197.82,197.99,197.79,197.97,9348.0,183.8287,183.9867,183.8008,183.9681,9348.0
2021-10-18 13:40:00,197.99,198.16,197.98,198.13,8021.0,183.9867,184.1447,183.9774,184.1168,8021.0
2021-10-18 13:45:00,198.11,198.28,198.06,198.23,14077.0,184.0982,184.2562,184.0517,184.2097,14077.0
2021-10-18 13:50:00,198.22,198.33,198.14,198.21,9530.0,184.2004,184.3026,184.1261,184.1911,9530.0
2021-10-18 13:55:00,198.2,198.23,198.0,198.03,7190.0,184.1818,184.2097,183.996,184.0238,7190.0
2021-10-18 14:00:00,198.02,198.05,197.88,198.05,9870.0,184.0146,184.0424,183.8845,184.0424,9870.0
2021-10-18 14:05:00,198.04,198.08,197.91,197.98,14333.0,184.0331,184.0703,183.9123,183.9774,14333.0
2021-10-18 14:10:00,197.99,198.1,197.98,198.04,10094.0,183.9867,184.0889,183.9774,184.0331,10094.0
2021-10-18 14:15:00,198.06,198.11,198.02,198.04,7936.0,184.0517,184.0982,184.0146,184.0331,7936.0
2021-10-18 14:20:00,198.06,198.06,197.92,198.02,14840.0,184.0517,184.0517,183.9216,184.0146,14840.0
2021-10-18 14:25:00,198.03,198.11,197.94,198.09,12706.0,184.0238,184.0982,183.9402,184.0796,12706.0
2021-10-18 14:30:00,198.02,198.07,197.93,197.93,11808.0,184.0146,184.061,183.9309,183.9309,11808.0
2021-10-18 14:35:00,197.91,197.92,197.64,197.68,10261.0,183.9123,183.9216,183.6614,183.6986,10261.0
2021-10-18 14:40:00,197.66,197.88,197.65,197.8,11585.0,183.68,183.8845,183.6707,183.8101,11585.0
2021-10-18 14:45:00,197.82,197.82,197.68,197.74,11056.0,183.8287,183.8287,183.6986,183.7544,11056.0
2021-10-18 14:50:00,197.79,197.87,197.7,197.7,16994.0,183.8008,183.8752,183.7172,183.7172,16994.0
2021-10-18 14:55:00,197.72,197.9,197.71,197.87,16506.0,183.7358,183.903,183.7265,183.8752,16506.0
2021-10-18 15:00:00,197.87,197.97,197.83,197.97,13510.0,183.8752,183.9681,183.838,183.9681,13510.0
2021-10-18 15:05:00,197.96,198.0,197.87,197.93,8019.0,183.9588,183.996,183.8752,183.9309,8019.0
2021-10-18 15:10:00,197.94,198.07,197.92,197.94,7132.0,183.9402,184.061,183.9216,183.9402,7132.0
2021-10-18 15:15:00,197.92,198.01,197.88,198.01,10449.0,183.9216,184.0053,183.8845,184.0053,10449.0
2021-10-18 15:20:00,197.97,198.14,197.97,198.06,8691.0,183.9681,184.1261,183.9681,184.0517,8691.0
2021-10-18 15:25:00,198.07,198.07,197.76,197.81,14285.0,184.061,184.061,183.7729,183.8194,14285.0
2021-10-18 15:30:00,197.84,197.87,197.65,197.65,20292.0,183.8473,183.8752,183.6707,183.6707,20292.0
2021-10-18 15:35:00,197.65,197.69,197.41,197.55,22288.0,183.6707,183.7079,183.4477,183.5778,22288.0
2021-10-18 15:40:00,197.6,197.74,197.51,197.69,25999.0,183.6243,183.7544,183.5406,183.7079,25999.0
2021-10-18 15:45:00,197.68,197.89,197.68,197.8,30160.0,183.6986,183.8937,183.6986,183.8101,30160.0
2021-10-18 15:50:00,197.77,198.08,197.7,197.99,49558.0,183.7822,184.0703,183.7172,183.9867,49558.0
2021-10-18 15:55:00,197.94,198.24,197.84,198.14,172099.0,183.9402,184.219,183.8473,184.1261,172099.0
2021-10-19 09:30:00,198.6,200.22,198.46,200.07,99676.0,184.5535,186.059,184.4234,185.9196,99676.0
2021-10-19 09:35:00,199.92,200.23,199.3,199.57,36842.0,185.7802,186.0682,185.204,185.4549,36842.0
2021-10-19 09:40:00,199.75,200.34,199.72,200.12,31205.0,185.6222,186.1705,185.5943,185.966,31205.0
2021-10-19 09:45:00,200.13,200.15,199.0,199.01,47345.0,185.9753,185.9939,184.9252,184.9345,47345.0
2021-10-19 09:50:00,199.08,199.91,199.06,199.68,14980.0,184.9996,185.7709,184.981,185.5571,14980.0
2021-10-19 09:55:00,199.71,200.17,199.54,199.67,46550.0,185.585,186.0125,185.427,185.5479,46550.0
2021-10-19 10:00:00,199.71,199.96,199.6,199.76,16852.0,185.585,185.8173,185.4828,185.6315,16852.0
2021-10-19 10:05:00,199.75,199.9,199.48,199.7,13826.0,185.6222,185.7616,185.3713,185.5757,13826.0
2021-10-19 10:10:00,199.66,199.82,199.53,199.7,11575.0,185.5386,185.6872,185.4178,185.5757,11575.0
2021-10-19 10:15:00,199.86,200.36,199.81,200.27,13484.0,185.7244,186.1891,185.678,186.1054,13484.0
2021-10-19 10:20:00,200.27,200.27,199.44,199.54,16366.0,186.1054,186.1054,185.3341,185.427,16366.0
2021-10-19 10:25:00,199.63,199.88,199.63,199.75,14429.0,185.5107,185.743,185.5107,185.6222,14429.0
2021-10-19 10:30:00,199.75,199.92,199.65,199.88,12039.0,185.6222,185.7802,185.5293,185.743,12039.0
2021-10-19 10:35:00,199.86,200.05,199.35,199.5,14249.0,185.7244,185.901,185.2505,185.3899,14249.0
2021-10-19 10:40:00,199.55,199.86,199.5,199.68,9047.0,185.4363,185.7244,185.3899,185.5571,9047.0
2021-10-19 10:45:00,199.69,199.76,199.57,199.72,10923.0,185.5664,185.6315,185.4549,185.5943,10923.0
2021-10-19 10:50:00,199.76,200.32,199.75,200.25,18895.0,185.6315,186.1519,185.6222,186.0868,18895.0
2021-10-19 10:55:00,200.25,200.33,200.08,200.09,12109.0,186.0868,186.1612,185.9289,185.9381,12109.0
2021-10-19 11:00:00,200.15,200.18,199.82,199.93,7279.0,185.9939,186.0218,185.6872,185.7895,7279.0
2021-10-19 11:05:00,199.93,200.05,199.78,199.78,6595.0,185.7895,185.901,185.6501,185.6501,6595.0
2021-10-19 11:10:00,199.78,200.01,199.76,199.94,9616.0,185.6501,185.8638,185.6315,185.7988,9616.0
2021-10-19 11:15:00,199.92,200.17,199.92,200.09,12967.0,185.7802,186.0125,185.7802,185.9381,12967.0
2021-10-19 11:20:00,200.13,200.17,200.05,200.06,5565.0,185.9753,186.0125,185.901,185.9103,5565.0
2021-10-19 11:25:00,200.1,200.19,200.03,200.1,18880.0,185.9474,186.0311,185.8824,185.9474,18880.0
2021-10-19 11:30:00,200.14,200.28,200.01,200.26,20548.0,185.9846,186.1147,185.8638,186.0961,20548.0
2021-10-19 11:35:00,200.29,200.79,200.27,200.67,29344.0,186.124,186.5886,186.1054,186.4771,29344.0
2021-10-19 11:40:00,200.69,200.89,200.32,200.35,20949.0,186.4957,186.6816,186.1519,186.1798,20949.0
2021-10-19 11:45:00,200.38,200.84,200.38,200.84,23378.0,186.2076,186.6351,186.2076,186.6351,23378.0
2021-10-19 11:50:00,200.83,201.03,200.74,200.78,29547.0,186.6258,186.8117,186.5422,186.5793,29547.0
2021-10-19 11:55:00,200.75,200.99,200.71,200.91,11595.0,186.5515,186.7745,186.5143,186.7002,11595.0
2021-10-19 12:00:00,200.89,201.04,200.83,200.97,12128.0,186.6816,186.821,186.6258,186.7559,12128.0
2021-10-19 12:05:00,200.94,201.03,200.86,200.91,17919.0,186.728,186.8117,186.6537,186.7002,17919.0
2021-10-19 12:10:00,200.94,201.08,200.89,201.0,9311.0,186.728,186.8581,186.6816,186.7838,9311.0
2021-10-19 12:15:00,200.98,201.06,200.86,200.9,10459.0,186.7652,186.8395,186.6537,186.6909,10459.0
2021-10-19 12:20:00,200.9,201.0,200.71,200.72,34134.0,186.6909,186.7838,186.5143,186.5236,34134.0
2021-10-19 12:25:00,200.72,201.0,200.71,200.87,54917.0,186.5236,186.7838,186.5143,186.663,54917.0
2021-10-19 12:30:00,200.88,201.03,200.8,201.03,36257.0,186.6723,186.8117,186.5979,186.8117,36257.0
2021-10-19 12:35:00,201.03,201.13,200.98,201.04,11374.0,186.8117,186.9046,186.7652,186.821,11374.0
2021-10-19 12:40:00,201.04,201.21,200.99,201.19,16511.0,186.821,186.9789,186.7745,186.9603,16511.0
2021-10-19 12:45:00,201.18,201.18,200.94,200.98,10217.0,186.9511,186.9511,186.728,186.7652,10217.0
2021-10-19 12:50:00,200.96,201.07,200.92,201.07,11870.0,186.7466,186.8488,186.7094,186.8488,11870.0
2021-10-19 12:55:00,201.11,201.32,201.09,201.3,13628.0,186.886,187.0812,186.8674,187.0626,13628.0
2021-10-19 13:00:00,201.31,201.45,201.11,201.13,12811.0,187.0719,187.202,186.886,186.9046,12811.0
2021-10-19 13:05:00,201.15,201.3,201.13,201.29,12346.0,186.9232,187.0626,186.9046,187.0533,12346.0
2021-10-19 13:10:00,201.29,201.34,201.21,201.32,15991.0,187.0533,187.0997,186.9789,187.0812,15991.0
2021-10-19 13:15:00,201.3,201.48,201.21,201.26,14248.0,187.0626,187.2298,186.9789,187.0254,14248.0
2021-10-19 13:20:00,201.28,201.35,201.11,201.21,10213.0,187.044,187.109,186.886,186.9789,10213.0
2021-10-19 13:25:00,201.21,201.32,201.2,201.24,6993.0,186.9789,187.0812,186.9696,187.0068,6993.0
2021-10-19 13:30:00,201.23,201.26,201.1,201.24,8644.0,186.9975,187.0254,186.8767,187.0068,8644.0
2021-10-19 13:35:00,201.22,201.31,201.19,201.28,5312.0,186.9882,187.0719,186.9603,187.044,5312.0
2021-10-19 13:40:00,201.26,201.38,201.13,201.3,28153.0,187.0254,187.1369,186.9046,187.0626,28153.0
2021-10-19 13:45:00,201.27,201.29,200.97,201.0,10002.0,187.0347,187.0533,186.7559,186.7838,10002.0
2021-10-19 13:50:00,200.95,201.2,200.93,201.2,12842.0,186.7373,186.9696,186.7187,186.9696,12842.0
2021-10-19 13:55:00,201.25,201.26,201.13,201.21,11178.0,187.0161,187.0254,186.9046,186.9789,11178.0
2021-10-19 14:00:00,201.23,201.3,201.17,201.26,6690.0,186.9975,187.0626,186.9418,187.0254,6690.0
2021-10-19 14:05:00,201.21,201.24,201.05,201.05,3370.0,186.9789,187.0068,186.8302,186.8302,3370.0
2021-10-19 14:10:00,201.06,201.16,201.0,201.07,4752.0,186.8395,186.9325,186.7838,186.8488,4752.0
2021-10-19 14:15:00,201.03,201.16,201.02,201.11,8810.0,186.8117,186.9325,186.8024,186.886,8810.0
2021-10-19 14:20:00,201.11,201.16,200.86,200.86,11056.0,186.886,186.9325,186.6537,186.6537,11056.0
2021-10-19 14:25:00,200.88,200.98,200.82,200.85,12413.0,186.6723,186.7652,186.6165,186.6444,12413.0
2021-10-19 14:30:00,200.88,200.92,200.5,200.68,35067.0,186.6723,186.7094,186.3191,186.4864,35067.0
2021-10-19 14:35:00,200.68,200.85,200.53,200.63,71396.0,186.4864,186.6444,186.347,186.44,71396.0
2021-10-19 14:40:00,200.67,200.77,200.57,200.77,5064.0,186.4771,186.5701,186.3842,186.5701,5064.0
2021-10-19 14:45:00,200.78,200.84,200.66,200.84,9985.0,186.5793,186.6351,186.4678,186.6351,9985.0
2021-10-19 14:50:00,200.86,200.93,200.84,200.92,9167.0,186.6537,186.7187,186.6351,186.7094,9167.0
2021-10-19 14:55:00,200.93,201.0,200.86,200.89,12176.0,186.7187,186.7838,186.6537,186.6816,12176.0
2021-10-19 15:00:00,200.88,201.03,200.88,200.98,10609.0,186.6723,186.8117,186.6723,186.7652,10609.0
2021-10-19 15:05:00,201.02,201.17,201.01,201.13,17180.0,186.8024,186.9418,186.7931,186.9046,17180.0
2021-10-19 15:10:00,201.16,201.16,201.0,201.0,13983.0,186.9325,186.9325,186.7838,186.7838,13983.0
2021-10-19 15:15:00,201.02,201.25,201.02,201.19,17112.0,186.8024,187.0161,186.8024,186.9603,17112.0
2021-10-19 15:20:00,201.17,201.26,200.95,201.01,19887.0,186.9418,187.0254,186.7373,186.7931,19887.0
2021-10-19 15:25:00,201.01,201.14,201.0,201.13,17057.0,186.7931,186.9139,186.7838,186.9046,17057.0
2021-10-19 15:30:00,201.13,201.14,200.77,200.85,21209.0,186.9046,186.9139,186.5701,186.6444,21209.0
2021-10-19 15:35:00,200.89,201.05,200.82,200.87,27944.0,186.6816,186.8302,186.6165,186.663,27944.0
2021-10-19 15:40:00,200.85,200.85,200.64,200.7,39244.0,186.6444,186.6444,186.4492,186.505,39244.0
2021-10-19 15:45:00,200.69,200.99,200.64,200.94,53414.0,186.4957,186.7745,186.4492,186.728,53414.0
2021-10-19 15:50:00,200.97,201.07,200.84,201.07,58032.0,186.7559,186.8488,186.6351,186.8488,58032.0
2021-10-19 15:55:00,201.06,201.22,200.95,201.14,144123.0,186.8395,186.9882,186.7373,186.9139,144123.0
2021-10-20 09:30:00,201.16,201.26,200.53,200.86,45794.0,186.9325,187.0254,186.347,186.6537,45794.0
2021-10-20 09:35:00,200.99,201.15,200.65,200.93,16810.0,186.7745,186.9232,186.4585,186.7187,16810.0
2021-10-20 09:40:00,200.85,201.61,200.73,200.8,17171.0,186.6444,187.3506,186.5329,186.5979,17171.0
2021-10-20 09:45:00,200.89,201.3,200.85,201.3,9655.0,186.6816,187.0626,186.6444,187.0626,9655.0
2021-10-20 09:50:00,201.33,201.72,201.26,201.49,20675.0,187.0904,187.4529,187.0254,187.2391,20675.0
2021-10-20 09:55:00,201.5,202.48,201.44,202.47,45266.0,187.2484,188.1591,187.1927,188.1498,45266.0
2021-10-20 10:00:00,202.43,203.03,202.33,202.92,50458.0,188.1126,188.6702,188.0197,188.568,50458.0
2021-10-20 10:05:00,202.92,203.34,202.88,203.34,49564.0,188.568,188.9583,188.5308,188.9583,49564.0
2021-10-20 10:10:00,203.33,203.42,203.06,203.42,30421.0,188.949,189.0326,188.6981,189.0326,30421.0
2021-10-20 10:15:00,203.44,203.52,203.12,203.21,13280.0,189.0512,189.1256,188.7538,188.8375,13280.0
2021-10-20 10:20:00,203.25,203.53,203.11,203.14,14296.0,188.8746,189.1348,188.7446,188.7724,14296.0
2021-10-20 10:25:00,203.15,203.5,203.13,203.48,14887.0,188.7817,189.107,188.7631,189.0884,14887.0
2021-10-20 10:30:00,203.5,204.0,203.5,203.74,36545.0,189.107,189.5716,189.107,189.33,36545.0
2021-10-20 10:35:00,203.75,203.98,203.75,203.85,19875.0,189.3393,189.553,189.3393,189.4322,19875.0
2021-10-20 10:40:00,203.79,203.97,203.66,203.66,18459.0,189.3765,189.5437,189.2557,189.2557,18459.0
2021-10-20 10:45:00,203.69,203.69,203.42,203.47,16751.0,189.2835,189.2835,189.0326,189.0791,16751.0
2021-10-20 10:50:00,203.54,203.89,203.5,203.56,18182.0,189.1441,189.4694,189.107,189.1627,18182.0
2021-10-20 10:55:00,203.61,203.67,203.23,203.38,55460.0,189.2092,189.2649,188.8561,188.9955,55460.0
2021-10-20 11:00:00,203.37,203.62,203.29,203.45,38179.0,188.9862,189.2185,188.9118,189.0605,38179.0
2021-10-20 11:05:00,203.47,203.95,203.44,203.88,19938.0,189.0791,189.5251,189.0512,189.4601,19938.0
2021-10-20 11:10:00,203.93,204.32,203.9,204.2,32892.0,189.5066,189.869,189.4787,189.7575,32892.0
2021-10-20 11:15:00,204.18,204.58,204.04,204.53,33435.0,189.7389,190.1106,189.6088,190.0641,33435.0
2021-10-20 11:20:00,204.51,204.9,204.46,204.71,62506.0,190.0455,190.4079,189.9991,190.2314,62506.0
2021-10-20 11:25:00,204.65,205.02,204.65,204.97,55905.0,190.1756,190.5195,190.1756,190.473,55905.0
2021-10-20 11:30:00,204.96,205.0,204.65,204.8,32271.0,190.4637,190.5009,190.1756,190.315,32271.0
2021-10-20 11:35:00,204.86,205.0,204.53,204.61,19197.0,190.3708,190.5009,190.0641,190.1385,19197.0
2021-10-20 11:40:00,204.64,204.86,204.48,204.76,14182.0,190.1663,190.3708,190.0177,190.2779,14182.0
2021-10-20 11:45:00,204.76,205.0,204.67,204.9,11693.0,190.2779,190.5009,190.1942,190.4079,11693.0
2021-10-20 11:50:00,204.89,205.08,204.89,204.97,12306.0,190.3987,190.5752,190.3987,190.473,12306.0
2021-10-20 11:55:00,204.98,205.07,204.95,204.97,21067.0,190.4823,190.5659,190.4544,190.473,21067.0
2021-10-20 12:00:00,204.96,205.18,204.92,205.03,18905.0,190.4637,190.6681,190.4265,190.5288,18905.0
2021-10-20 12:05:00,204.98,204.99,204.6,204.86,13475.0,190.4823,190.4916,190.1292,190.3708,13475.0
2021-10-20 12:10:00,204.8,204.95,204.78,204.84,5524.0,190.315,190.4544,190.2964,190.3522,5524.0
2021-10-20 12:15:00,204.84,204.84,204.55,204.55,11798.0,190.3522,190.3522,190.0827,190.0827,11798.0
2021-10-20 12:20:00,204.55,204.83,204.54,204.82,12722.0,190.0827,190.3429,190.0734,190.3336,12722.0
2021-10-20 12:25:00,204.8,204.83,204.78,204.79,4085.0,190.315,190.3429,190.2964,190.3057,4085.0
2021-10-20 12:30:00,204.78,204.81,204.57,204.59,11542.0,190.2964,190.3243,190.1013,190.1199,11542.0
2021-10-20 12:35:00,204.57,204.6,204.54,204.6,5228.0,190.1013,190.1292,190.0734,190.1292,5228.0
2021-10-20 12:40:00,204.61,204.66,204.51,204.59,12650.0,190.1385,190.1849,190.0455,190.1199,12650.0
2021-10-20 12:45:00,204.59,204.72,204.54,204.63,11665.0,190.1199,190.2407,190.0734,190.157,11665.0
2021-10-20 12:50:00,204.56,204.59,204.44,204.5,13224.0,190.092,190.1199,189.9805,190.0362,13224.0
2021-10-20 12:55:00,204.52,204.52,204.39,204.39,9718.0,190.0548,190.0548,189.934,189.934,9718.0
2021-10-20 13:00:00,204.41,204.42,204.17,204.2,17956.0,189.9526,189.9619,189.7296,189.7575,17956.0
2021-10-20 13:05:00,204.23,204.27,204.13,204.23,25437.0,189.7853,189.8225,189.6924,189.7853,25437.0
2021-10-20 13:10:00,204.2,204.35,204.2,204.3,5542.0,189.7575,189.8968,189.7575,189.8504,5542.0
2021-10-20 13:15:00,204.33,204.33,203.79,203.88,41234.0,189.8783,189.8783,189.3765,189.4601,41234.0
2021-10-20 13:20:00,203.87,204.21,203.61,204.21,13949.0,189.4508,189.7668,189.2092,189.7668,13949.0
2021-10-20 13:25:00,204.2,204.33,204.15,204.29,8507.0,189.7575,189.8783,189.711,189.8411,8507.0
2021-10-20 13:30:00,204.28,204.29,204.13,204.24,6234.0,189.8318,189.8411,189.6924,189.7946,6234.0
2021-10-20 13:35:00,204.25,204.36,204.18,204.25,6582.0,189.8039,189.9061,189.7389,189.8039,6582.0
2021-10-20 13:40:00,204.21,204.27,204.12,204.23,7479.0,189.7668,189.8225,189.6831,189.7853,7479.0
2021-10-20 13:45:00,204.18,204.23,204.07,204.08,7997.0,189.7389,189.7853,189.6367,189.6459,7997.0
2021-10-20 13:50:00,204.07,204.13,204.01,204.09,3389.0,189.6367,189.6924,189.5809,189.6552,3389.0
2021-10-20 13:55:00,204.06,204.16,204.01,204.16,7284.0,189.6274,189.7203,189.5809,189.7203,7284.0
2021-10-20 14:00:00,204.11,204.28,204.08,204.24,8888.0,189.6738,189.8318,189.6459,189.7946,8888.0
2021-10-20 14:05:00,204.24,204.37,204.19,204.37,3903.0,189.7946,189.9154,189.7482,189.9154,3903.0
2021-10-20 14:10:00,204.33,204.4,204.25,204.36,4918.0,189.8783,189.9433,189.8039,189.9061,4918.0
2021-10-20 14:15:00,204.39,204.39,204.13,204.13,8512.0,189.934,189.934,189.6924,189.6924,8512.0
2021-10-20 14:20:00,204.16,204.24,204.14,204.2,4094.0,189.7203,189.7946,189.7017,189.7575,4094.0
2021-10-20 14:25:00,204.18,204.25,204.18,204.24,5488.0,189.7389,189.8039,189.7389,189.7946,5488.0
2021-10-20 14:30:00,204.21,204.37,204.21,204.34,6638.0,189.7668,189.9154,189.7668,189.8876,6638.0
2021-10-20 14:35:00,204.38,204.38,204.26,204.35,7793.0,189.9247,189.9247,189.8132,189.8968,7793.0
2021-10-20 14:40:00,204.31,204.34,204.2,204.22,13177.0,189.8597,189.8876,189.7575,189.776,13177.0
2021-10-20 14:45:00,204.25,204.36,204.21,204.27,5906.0,189.8039,189.9061,189.7668,189.8225,5906.0
2021-10-20 14:50:00,204.27,204.38,204.22,204.31,5345.0,189.8225,189.9247,189.776,189.8597,5345.0
2021-10-20 14:55:00,204.28,204.46,204.25,204.42,4823.0,189.8318,189.9991,189.8039,189.9619,4823.0
2021-10-20 15:00:00,204.42,204.48,204.32,204.37,14877.0,189.9619,190.0177,189.869,189.9154,14877.0
2021-10-20 15:05:00,204.39,204.61,204.38,204.48,17148.0,189.934,190.1385,189.9247,190.0177,17148.0
2021-10-20 15:10:00,204.5,204.53,204.42,204.5,14042.0,190.0362,190.0641,189.9619,190.0362,14042.0
2021-10-20 15:15:00,204.49,204.49,204.23,204.23,12549.0,190.0269,190.0269,189.7853,189.7853,12549.0
2021-10-20 15:20:00,204.26,204.45,204.22,204.43,20709.0,189.8132,189.9898,189.776,189.9712,20709.0
2021-10-20 15:25:00,204.45,204.45,204.21,204.23,11441.0,189.9898,189.9898,189.7668,189.7853,11441.0
2021-10-20 15:30:00,204.26,204.35,204.15,204.29,22170.0,189.8132,189.8968,189.711,189.8411,22170.0
2021-10-20 15:35:00,204.25,204.25,204.0,204.08,22562.0,189.8039,189.8039,189.5716,189.6459,22562.0
2021-10-20 15:40:00,204.08,204.19,204.01,204.08,27180.0,189.6459,189.7482,189.5809,189.6459,27180.0
2021-10-20 15:45:00,204.1,204.27,203.96,204.05,41470.0,189.6645,189.8225,189.5344,189.6181,41470.0
2021-10-20 15:50:00,204.01,204.17,203.96,204.17,54081.0,189.5809,189.7296,189.5344,189.7296,54081.0
2021-10-20 15:55:00,204.16,204.26,204.06,204.2,115130.0,189.7203,189.8132,189.6274,189.7575,115130.0
2021-10-21 09:30:00,201.6,202.3,200.95,201.48,138533.0,187.3413,187.9918,186.7373,187.2298,138533.0
2021-10-21 09:35:00,201.32,201.46,200.63,200.87,59903.0,187.0812,187.2113,186.44,186.663,59903.0
2021-10-21 09:40:00,200.79,201.2,200.41,201.2,47118.0,186.5886,186.9696,186.2355,186.9696,47118.0
2021-10-21 09:45:00,201.2,201.6,200.92,201.01,43105.0,186.9696,187.3413,186.7094,186.7931,43105.0
2021-10-21 09:50:00,201.04,201.15,200.69,200.71,30996.0,186.821,186.9232,186.4957,186.5143,30996.0
2021-10-21 09:55:00,200.8,200.82,200.45,200.55,40353.0,186.5979,186.6165,186.2727,186.3656,40353.0
2021-10-21 10:00:00,200.55,200.79,200.09,200.6,43053.0,186.3656,186.5886,185.9381,186.4121,43053.0
2021-10-21 10:05:00,200.68,201.0,200.62,200.98,20211.0,186.4864,186.7838,186.4307,186.7652,20211.0
2021-10-21 10:10:00,200.92,201.07,200.7,200.8,19249.0,186.7094,186.8488,186.505,186.5979,19249.0
2021-10-21 10:15:00,200.88,201.02,200.61,200.97,15865.0,186.6723,186.8024,186.4214,186.7559,15865.0
2021-10-21 10:20:00,200.86,201.08,200.81,201.01,16930.0,186.6537,186.8581,186.6072,186.7931,16930.0
2021-10-21 10:25:00,201.02,201.04,200.69,200.94,35962.0,186.8024,186.821,186.4957,186.728,35962.0
2021-10-21 10:30:00,200.94,201.0,200.71,200.89,57606.0,186.728,186.7838,186.5143,186.6816,57606.0
2021-10-21 10:35:00,200.86,201.07,200.5,200.55,33567.0,186.6537,186.8488,186.3191,186.3656,33567.0
2021-10-21 10:40:00,200.58,200.72,200.51,200.59,31550.0,186.3935,186.5236,186.3284,186.4028,31550.0
2021-10-21 10:45:00,200.59,201.07,200.59,200.91,45902.0,186.4028,186.8488,186.4028,186.7002,45902.0
2021-10-21 10:50:00,200.87,200.95,200.6,200.76,19038.0,186.663,186.7373,186.4121,186.5608,19038.0
2021-10-21 10:55:00,200.74,200.9,200.63,200.63,18881.0,186.5422,186.6909,186.44,186.44,18881.0
2021-10-21 11:00:00,200.65,200.72,200.33,200.33,39377.0,186.4585,186.5236,186.1612,186.1612,39377.0
2021-10-21 11:05:00,200.32,200.33,199.88,200.04,54234.0,186.1519,186.1612,185.743,185.8917,54234.0
2021-10-21 11:10:00,199.99,200.01,199.74,199.94,35825.0,185.8452,185.8638,185.6129,185.7988,35825.0
2021-10-21 11:15:00,199.9,200.05,199.76,199.85,25624.0,185.7616,185.901,185.6315,185.7151,25624.0
2021-10-21 11:20:00,199.86,200.17,199.82,200.09,21470.0,185.7244,186.0125,185.6872,185.9381,21470.0
2021-10-21 11:25:00,200.13,200.15,199.96,199.96,26253.0,185.9753,185.9939,185.8173,185.8173,26253.0
2021-10-21 11:30:00,199.95,200.12,199.84,200.02,26250.0,185.808,185.966,185.7058,185.8731,26250.0
2021-10-21 11:35:00,200.06,200.25,199.83,200.14,23638.0,185.9103,186.0868,185.6965,185.9846,23638.0
2021-10-21 11:40:00,200.13,200.35,199.97,200.21,29443.0,185.9753,186.1798,185.8266,186.0497,29443.0
2021-10-21 11:45:00,200.3,200.72,200.3,200.67,14104.0,186.1333,186.5236,186.1333,186.4771,14104.0
2021-10-21 11:50:00,200.66,200.76,200.58,200.64,9918.0,186.4678,186.5608,186.3935,186.4492,9918.0
2021-10-21 11:55:00,200.65,200.73,200.6,200.64,10742.0,186.4585,186.5329,186.4121,186.4492,10742.0
2021-10-21 12:00:00,200.64,201.22,200.64,201.2,52480.0,186.4492,186.9882,186.4492,186.9696,52480.0
2021-10-21 12:05:00,201.23,201.37,200.9,200.95,19615.0,186.9975,187.1276,186.6909,186.7373,19615.0
2021-10-21 12:10:00,200.97,201.0,200.89,200.92,6237.0,186.7559,186.7838,186.6816,186.7094,6237.0
2021-10-21 12:15:00,200.9,201.03,200.89,200.96,11864.0,186.6909,186.8117,186.6816,186.7466,11864.0
2021-10-21 12:20:00,200.93,201.15,200.92,201.07,13302.0,186.7187,186.9232,186.7094,186.8488,13302.0
2021-10-21 12:25:00,201.02,201.27,201.01,201.2,14774.0,186.8024,187.0347,186.7931,186.9696,14774.0
2021-10-21 12:30:00,201.18,201.18,201.07,201.1,5677.0,186.9511,186.9511,186.8488,186.8767,5677.0
2021-10-21 12:35:00,201.14,201.14,201.06,201.1,5859.0,186.9139,186.9139,186.8395,186.8767,5859.0
2021-10-21 12:40:00,201.13,201.15,200.9,200.9,11960.0,186.9046,186.9232,186.6909,186.6909,11960.0
2021-10-21 12:45:00,200.9,200.97,200.76,200.8,10569.0,186.6909,186.7559,186.5608,186.5979,10569.0
2021-10-21 12:50:00,200.82,200.95,200.82,200.94,5450.0,186.6165,186.7373,186.6165,186.728,5450.0
2021-10-21 12:55:00,200.95,200.99,200.82,200.87,8763.0,186.7373,186.7745,186.6165,186.663,8763.0
2021-10-21 13:00:00,200.9,201.03,200.9,200.97,12648.0,186.6909,186.8117,186.6909,186.7559,12648.0
2021-10-21 13:05:00,200.96,201.17,200.96,201.14,6531.0,186.7466,186.9418,186.7466,186.9139,6531.0
2021-10-21 13:10:00,201.16,201.33,201.12,201.21,12319.0,186.9325,187.0904,186.8953,186.9789,12319.0
2021-10-21 13:15:00,201.14,201.22,201.05,201.18,4900.0,186.9139,186.9882,186.8302,186.9511,4900.0
2021-10-21 13:20:00,201.18,201.23,201.08,201.08,6744.0,186.9511,186.9975,186.8581,186.8581,6744.0
2021-10-21 13:25:00,201.12,201.14,200.94,200.94,10422.0,186.8953,186.9139,186.728,186.728,10422.0
2021-10-21 13:30:00,200.96,201.05,200.88,200.95,8918.0,186.7466,186.8302,186.6723,186.7373,8918.0
2021-10-21 13:35:00,200.9,200.93,200.8,200.8,10712.0,186.6909,186.7187,186.5979,186.5979,10712.0
2021-10-21 13:40:00,200.8,200.8,200.62,200.64,11741.0,186.5979,186.5979,186.4307,186.4492,11741.0
2021-10-21 13:45:00,200.64,200.84,200.59,200.74,12574.0,186.4492,186.6351,186.4028,186.5422,12574.0
2021-10-21 13:50:00,200.77,200.84,200.67,200.69,8786.0,186.5701,186.6351,186.4771,186.4957,8786.0
2021-10-21 13:55:00,200.68,200.88,200.68,200.77,5943.0,186.4864,186.6723,186.4864,186.5701,5943.0
2021-10-21 14:00:00,200.78,200.96,200.73,200.84,10306.0,186.5793,186.7466,186.5329,186.6351,10306.0
2021-10-21 14:05:00,200.84,201.11,200.84,201.04,11404.0,186.6351,186.886,186.6351,186.821,11404.0
2021-10-21 14:10:00,201.08,201.08,200.9,200.92,5823.0,186.8581,186.8581,186.6909,186.7094,5823.0
2021-10-21 14:15:00,200.94,201.15,200.94,201.1,6648.0,186.728,186.9232,186.728,186.8767,6648.0
2021-10-21 14:20:00,201.06,201.16,200.96,201.11,6685.0,186.8395,186.9325,186.7466,186.886,6685.0
2021-10-21 14:25:00,201.08,201.25,201.08,201.24,5676.0,186.8581,187.0161,186.8581,187.0068,5676.0
2021-10-21 14:30:00,201.23,201.33,201.14,201.15,10227.0,186.9975,187.0904,186.9139,186.9232,10227.0
2021-10-21 14:35:00,201.17,201.2,201.08,201.09,6705.0,186.9418,186.9696,186.8581,186.8674,6705.0
2021-10-21 14:40:00,201.09,201.1,200.94,201.1,8925.0,186.8674,186.8767,186.728,186.8767,8925.0
2021-10-21 14:45:00,201.08,201.09,200.95,201.05,8454.0,186.8581,186.8674,186.7373,186.8302,8454.0
2021-10-21 14:50:00,201.0,201.1,200.97,201.0,9026.0,186.7838,186.8767,186.7559,186.7838,9026.0
2021-10-21 14:55:00,201.0,201.05,200.96,200.99,5056.0,186.7838,186.8302,186.7466,186.7745,5056.0
2021-10-21 15:00:00,201.01,201.05,200.95,201.05,6686.0,186.7931,186.8302,186.7373,186.8302,6686.0
2021-10-21 15:05:00,201.05,201.18,201.02,201.15,13188.0,186.8302,186.9511,186.8024,186.9232,13188.0
2021-10-21 15:10:00,201.13,201.27,201.12,201.27,8116.0,186.9046,187.0347,186.8953,187.0347,8116.0
2021-10-21 15:15:00,201.26,201.3,201.15,201.19,15970.0,187.0254,187.0626,186.9232,186.9603,15970.0
2021-10-21 15:20:00,201.16,201.25,201.07,201.14,24674.0,186.9325,187.0161,186.8488,186.9139,24674.0
2021-10-21 15:25:00,201.11,201.21,201.02,201.18,10518.0,186.886,186.9789,186.8024,186.9511,10518.0
2021-10-21 15:30:00,201.18,201.41,201.13,201.19,45082.0,186.9511,187.1648,186.9046,186.9603,45082.0
2021-10-21 15:35:00,201.2,201.58,201.18,201.54,42397.0,186.9696,187.3228,186.9511,187.2856,42397.0
2021-10-21 15:40:00,201.54,201.78,201.52,201.77,39240.0,187.2856,187.5086,187.267,187.4993,39240.0
2021-10-21 15:45:00,201.78,201.81,201.64,201.8,24441.0,187.5086,187.5365,187.3785,187.5272,24441.0
2021-10-21 15:50:00,201.78,201.81,201.64,201.79,39803.0,187.5086,187.5365,187.3785,187.5179,39803.0
2021-10-21 15:55:00,201.76,202.21,201.75,202.09,132175.0,187.49,187.9082,187.4807,187.7967,132175.0
2021-10-22 09:30:00,200.64,202.25,200.04,202.16,111984.0,187.4807,188.9851,186.92,188.901,111984.0
2021-10-22 09:35:00,202.09,202.25,201.35,202.17,39615.0,188.8356,188.9851,188.1441,188.9103,39615.0
2021-10-22 09:40:00,202.03,202.03,201.23,201.36,15663.0,188.7795,188.7795,188.032,188.1535,15663.0
2021-10-22 09:45:00,201.24,201.5,200.81,200.96,16470.0,188.0413,188.2843,187.6395,187.7797,16470.0
2021-10-22 09:50:00,201.17,201.97,201.17,201.95,11441.0,187.9759,188.7235,187.9759,188.7048,11441.0
2021-10-22 09:55:00,201.93,201.93,201.39,201.54,8716.0,188.6861,188.6861,188.1815,188.3217,8716.0
2021-10-22 10:00:00,201.54,201.73,201.23,201.45,19863.0,188.3217,188.4992,188.032,188.2376,19863.0
2021-10-22 10:05:00,201.41,201.99,201.28,201.94,15386.0,188.2002,188.7421,188.0787,188.6954,15386.0
2021-10-22 10:10:00,201.92,202.35,201.8,202.11,19107.0,188.6767,189.0785,188.5646,188.8543,19107.0
2021-10-22 10:15:00,202.14,202.21,201.94,202.08,9631.0,188.8823,188.9477,188.6954,188.8262,9631.0
2021-10-22 10:20:00,202.08,202.13,201.65,201.66,7219.0,188.8262,188.873,188.4244,188.4338,7219.0
2021-10-22 10:25:00,201.71,201.79,201.2,201.23,18094.0,188.4805,188.5553,188.004,188.032,18094.0
2021-10-22 10:30:00,201.24,201.57,201.08,201.38,14681.0,188.0413,188.3497,187.8918,188.1722,14681.0
2021-10-22 10:35:00,201.42,201.52,201.19,201.29,12548.0,188.2095,188.303,187.9946,188.0881,12548.0
2021-10-22 10:40:00,201.28,201.4,200.93,200.93,10844.0,188.0787,188.1908,187.7517,187.7517,10844.0
2021-10-22 10:45:00,200.97,201.0,200.75,200.78,11055.0,187.789,187.8171,187.5835,187.6115,11055.0
2021-10-22 10:50:00,200.8,200.82,200.41,200.41,12961.0,187.6302,187.6489,187.2658,187.2658,12961.0
2021-10-22 10:55:00,200.43,200.63,200.24,200.28,11819.0,187.2845,187.4713,187.1069,187.1443,11819.0
2021-10-22 11:00:00,200.21,200.69,200.21,200.59,17833.0,187.0789,187.5274,187.0789,187.434,17833.0
2021-10-22 11:05:00,200.64,200.79,200.59,200.63,15084.0,187.4807,187.6209,187.434,187.4713,15084.0
2021-10-22 11:10:00,200.61,200.68,200.46,200.49,13050.0,187.4527,187.5181,187.3125,187.3405,13050.0
2021-10-22 11:15:00,200.5,200.67,200.37,200.56,13356.0,187.3499,187.5087,187.2284,187.4059,13356.0
2021-10-22 11:20:00,200.54,200.55,200.11,200.14,9393.0,187.3872,187.3966,186.9854,187.0135,9393.0
2021-10-22 11:25:00,200.11,200.13,199.92,199.97,31496.0,186.9854,187.0041,186.8079,186.8546,31496.0
2021-10-22 11:30:00,199.93,200.02,199.77,199.87,16301.0,186.8173,186.9014,186.6677,186.7612,16301.0
2021-10-22 11:35:00,199.88,199.89,199.41,199.65,21421.0,186.7705,186.7799,186.3314,186.5556,21421.0
2021-10-22 11:40:00,199.62,199.8,199.2,199.56,20266.0,186.5276,186.6958,186.1351,186.4715,20266.0
2021-10-22 11:45:00,199.55,199.67,199.3,199.6,11294.0,186.4622,186.5743,186.2286,186.5089,11294.0
2021-10-22 11:50:00,199.53,199.56,199.41,199.52,23456.0,186.4435,186.4715,186.3314,186.4341,23456.0
2021-10-22 11:55:00,199.55,199.73,199.46,199.73,37044.0,186.4622,186.6304,186.3781,186.6304,37044.0
2021-10-22 12:00:00,199.65,200.23,199.61,200.23,20307.0,186.5556,187.0976,186.5182,187.0976,20307.0
2021-10-22 12:05:00,200.22,200.53,200.08,200.48,8842.0,187.0882,187.3779,186.9574,187.3312,8842.0
2021-10-22 12:10:00,200.5,200.51,200.32,200.45,19065.0,187.3499,187.3592,187.1817,187.3031,19065.0
2021-10-22 12:15:00,200.42,200.64,200.3,200.61,9342.0,187.2751,187.4807,187.163,187.4527,9342.0
2021-10-22 12:20:00,200.59,200.59,200.28,200.37,11453.0,187.434,187.434,187.1443,187.2284,11453.0
2021-10-22 12:25:00,200.36,200.38,200.15,200.15,8359.0,187.2191,187.2377,187.0228,187.0228,8359.0
2021-10-22 12:30:00,200.2,200.3,200.17,200.28,9333.0,187.0695,187.163,187.0415,187.1443,9333.0
2021-10-22 12:35:00,200.2,200.35,200.19,200.3,12286.0,187.0695,187.2097,187.0602,187.163,12286.0
2021-10-22 12:40:00,200.33,200.64,200.33,200.54,6303.0,187.191,187.4807,187.191,187.3872,6303.0
2021-10-22 12:45:00,200.53,200.69,200.5,200.57,5027.0,187.3779,187.5274,187.3499,187.4153,5027.0
2021-10-22 12:50:00,200.56,200.62,200.41,200.59,7729.0,187.4059,187.462,187.2658,187.434,7729.0
2021-10-22 12:55:00,200.6,200.6,200.45,200.53,3569.0,187.4433,187.4433,187.3031,187.3779,3569.0
2021-10-22 13:00:00,200.53,200.61,200.43,200.61,5970.0,187.3779,187.4527,187.2845,187.4527,5970.0
2021-10-22 13:05:00,200.62,200.71,200.49,200.71,9619.0,187.462,187.5461,187.3405,187.5461,9619.0
2021-10-22 13:10:00,200.73,200.85,200.59,200.59,7372.0,187.5648,187.6769,187.434,187.434,7372.0
2021-10-22 13:15:00,200.59,200.88,200.55,200.84,5546.0,187.434,187.7049,187.3966,187.6676,5546.0
2021-10-22 13:20:00,200.85,200.99,200.84,200.91,8085.0,187.6769,187.8077,187.6676,187.733,8085.0
2021-10-22 13:25:00,200.91,200.91,200.82,200.83,4521.0,187.733,187.733,187.6489,187.6582,4521.0
2021-10-22 13:30:00,200.86,200.94,200.84,200.94,4937.0,187.6863,187.761,187.6676,187.761,4937.0
2021-10-22 13:35:00,200.97,201.11,200.92,200.99,18363.0,187.789,187.9199,187.7423,187.8077,18363.0
2021-10-22 13:40:00,200.98,201.07,200.97,201.0,2609.0,187.7984,187.8825,187.789,187.8171,2609.0
2021-10-22 13:45:00,201.01,201.1,200.93,200.93,7735.0,187.8264,187.9105,187.7517,187.7517,7735.0
2021-10-22 13:50:00,200.94,201.0,200.87,200.88,4702.0,187.761,187.8171,187.6956,187.7049,4702.0
2021-10-22 13:55:00,200.86,200.94,200.45,200.56,15565.0,187.6863,187.761,187.3031,187.4059,15565.0
2021-10-22 14:00:00,200.58,200.73,200.58,200.69,8418.0,187.4246,187.5648,187.4246,187.5274,8418.0
2021-10-22 14:05:00,200.71,200.75,200.61,200.73,6453.0,187.5461,187.5835,187.4527,187.5648,6453.0
2021-10-22 14:10:00,200.74,200.87,200.71,200.71,7670.0,187.5741,187.6956,187.5461,187.5461,7670.0
2021-10-22 14:15:00,200.71,200.76,200.61,200.64,7105.0,187.5461,187.5928,187.4527,187.4807,7105.0
2021-10-22 14:20:00,200.71,200.86,200.68,200.85,4582.0,187.5461,187.6863,187.5181,187.6769,4582.0
2021-10-22 14:25:00,200.87,200.95,200.84,200.89,9726.0,187.6956,187.7704,187.6676,187.7143,9726.0
2021-10-22 14:30:00,200.94,201.17,200.79,201.11,16306.0,187.761,187.9759,187.6209,187.9199,16306.0
2021-10-22 14:35:00,201.1,201.21,200.94,200.94,7266.0,187.9105,188.0133,187.761,187.761,7266.0
2021-10-22 14:40:00,200.94,201.04,200.89,200.95,7956.0,187.761,187.8545,187.7143,187.7704,7956.0
2021-10-22 14:45:00,200.96,201.05,200.92,201.05,9877.0,187.7797,187.8638,187.7423,187.8638,9877.0
2021-10-22 14:50:00,201.04,201.06,200.75,200.8,9107.0,187.8545,187.8731,187.5835,187.6302,9107.0
2021-10-22 14:55:00,200.8,200.8,200.6,200.6,15743.0,187.6302,187.6302,187.4433,187.4433,15743.0
2021-10-22 15:00:00,200.6,200.63,200.5,200.63,15791.0,187.4433,187.4713,187.3499,187.4713,15791.0
2021-10-22 15:05:00,200.64,200.96,200.62,200.9,12424.0,187.4807,187.7797,187.462,187.7236,12424.0
2021-10-22 15:10:00,200.9,201.03,200.89,200.93,11190.0,187.7236,187.8451,187.7143,187.7517,11190.0
2021-10-22 15:15:00,200.93,201.09,200.89,200.89,13403.0,187.7517,187.9012,187.7143,187.7143,13403.0
2021-10-22 15:20:00,200.89,200.91,200.78,200.8,16494.0,187.7143,187.733,187.6115,187.6302,16494.0
2021-10-22 15:25:00,200.78,200.86,200.74,200.85,14085.0,187.6115,187.6863,187.5741,187.6769,14085.0
2021-10-22 15:30:00,200.87,201.25,200.87,201.2,16832.0,187.6956,188.0507,187.6956,188.004,16832.0
2021-10-22 15:35:00,201.19,201.2,200.92,200.96,17785.0,187.9946,188.004,187.7423,187.7797,17785.0
2021-10-22 15:40:00,200.93,201.0,200.75,200.87,17466.0,187.7517,187.8171,187.5835,187.6956,17466.0
2021-10-22 15:45:00,200.85,200.94,200.74,200.81,33195.0,187.6769,187.761,187.5741,187.6395,33195.0
2021-10-22 15:50:00,200.81,200.98,200.67,200.9,34000.0,187.6395,187.7984,187.5087,187.7236,34000.0
2021-10-22 15:55:00,200.83,200.89,200.57,200.64,70615.0,187.6582,187.7143,187.4153,187.4807,70615.0
2021-10-25 09:30:00,201.28,201.38,200.51,200.86,69960.0,188.0787,188.1722,187.3592,187.6863,69960.0
2021-10-25 09:35:00,200.72,201.34,200.71,201.34,30997.0,187.5554,188.1348,187.5461,188.1348,30997.0
2021-10-25 09:40:00,201.32,201.34,200.55,200.94,24274.0,188.1161,188.1348,187.3966,187.761,24274.0
2021-10-25 09:45:00,200.98,201.18,200.65,200.92,17514.0,187.7984,187.9853,187.49,187.7423,17514.0
2021-10-25 09:50:00,200.94,201.36,200.68,201.36,14189.0,187.761,188.1535,187.5181,188.1535,14189.0
2021-10-25 09:55:00,201.36,201.58,201.31,201.36,19794.0,188.1535,188.359,188.1067,188.1535,19794.0
2021-10-25 10:00:00,201.36,201.59,201.15,201.25,57065.0,188.1535,188.3684,187.9572,188.0507,57065.0
2021-10-25 10:05:00,201.23,201.34,200.85,201.0,46792.0,188.032,188.1348,187.6769,187.8171,46792.0
2021-10-25 10:10:00,201.0,201.12,200.74,200.92,13469.0,187.8171,187.9292,187.5741,187.7423,13469.0
2021-10-25 10:15:00,200.99,201.19,200.97,201.07,52586.0,187.8077,187.9946,187.789,187.8825,52586.0
2021-10-25 10:20:00,201.03,201.1,200.83,200.99,13428.0,187.8451,187.9105,187.6582,187.8077,13428.0
2021-10-25 10:25:00,200.96,201.05,200.84,201.05,10928.0,187.7797,187.8638,187.6676,187.8638,10928.0
2021-10-25 10:30:00,201.05,201.14,200.97,201.11,46018.0,187.8638,187.9479,187.789,187.9199,46018.0
2021-10-25 10:35:00,201.1,201.15,200.97,201.11,45263.0,187.9105,187.9572,187.789,187.9199,45263.0
2021-10-25 10:40:00,201.09,201.86,201.08,201.81,35204.0,187.9012,188.6207,187.8918,188.574,35204.0
2021-10-25 10:45:00,201.79,202.15,201.79,202.02,24773.0,188.5553,188.8917,188.5553,188.7702,24773.0
2021-10-25 10:50:00,202.01,202.16,201.9,201.9,48333.0,188.7608,188.901,188.658,188.658,48333.0
2021-10-25 10:55:00,201.97,202.0,201.49,201.51,27488.0,188.7235,188.7515,188.2749,188.2936,27488.0
2021-10-25 11:00:00,201.52,201.74,201.4,201.72,11625.0,188.303,188.5085,188.1908,188.4899,11625.0
2021-10-25 11:05:00,201.69,202.0,201.69,201.85,10418.0,188.4618,188.7515,188.4618,188.6113,10418.0
2021-10-25 11:10:00,201.89,202.04,201.86,202.0,23722.0,188.6487,188.7889,188.6207,188.7515,23722.0
2021-10-25 11:15:00,202.0,202.12,201.93,201.99,44442.0,188.7515,188.8636,188.6861,188.7421,44442.0
2021-10-25 11:20:00,201.97,202.04,201.88,201.92,13670.0,188.7235,188.7889,188.6394,188.6767,13670.0
2021-10-25 11:25:00,201.9,201.97,201.79,201.97,19398.0,188.658,188.7235,188.5553,188.7235,19398.0
2021-10-25 11:30:00,201.97,201.99,201.84,201.89,12820.0,188.7235,188.7421,188.602,188.6487,12820.0
2021-10-25 11:35:00,201.91,202.0,201.73,201.91,21371.0,188.6674,188.7515,188.4992,188.6674,21371.0
2021-10-25 11:40:00,201.91,202.09,201.9,202.06,22614.0,188.6674,188.8356,188.658,188.8076,22614.0
2021-10-25 11:45:00,202.08,202.55,202.01,202.55,87601.0,188.8262,189.2654,188.7608,189.2654,87601.0
2021-10-25 11:50:00,202.5,202.74,202.5,202.58,19026.0,189.2187,189.443,189.2187,189.2935,19026.0
2021-10-25 11:55:00,202.58,202.71,202.5,202.64,11492.0,189.2935,189.4149,189.2187,189.3495,11492.0
2021-10-25 12:00:00,202.66,202.74,202.49,202.6,24758.0,189.3682,189.443,189.2094,189.3121,24758.0
2021-10-25 12:05:00,202.6,202.63,202.49,202.55,42573.0,189.3121,189.3402,189.2094,189.2654,42573.0
2021-10-25 12:10:00,202.56,202.57,202.48,202.49,18083.0,189.2748,189.2841,189.2,189.2094,18083.0
2021-10-25 12:15:00,202.48,202.57,202.48,202.53,23421.0,189.2,189.2841,189.2,189.2467,23421.0
2021-10-25 12:20:00,202.53,202.58,202.44,202.53,30192.0,189.2467,189.2935,189.1626,189.2467,30192.0
2021-10-25 12:25:00,202.53,202.56,202.47,202.53,14624.0,189.2467,189.2748,189.1907,189.2467,14624.0
2021-10-25 12:30:00,202.51,202.67,202.43,202.48,42472.0,189.228,189.3775,189.1533,189.2,42472.0
2021-10-25 12:35:00,202.5,202.5,202.28,202.36,10674.0,189.2187,189.2187,189.0131,189.0879,10674.0
2021-10-25 12:40:00,202.33,202.48,202.32,202.45,10831.0,189.0598,189.2,189.0505,189.172,10831.0
2021-10-25 12:45:00,202.47,202.64,202.43,202.55,7552.0,189.1907,189.3495,189.1533,189.2654,7552.0
2021-10-25 12:50:00,202.55,202.57,202.34,202.5,36361.0,189.2654,189.2841,189.0692,189.2187,36361.0
2021-10-25 12:55:00,202.53,202.59,202.41,202.48,16025.0,189.2467,189.3028,189.1346,189.2,16025.0
2021-10-25 13:00:00,202.53,203.12,202.53,203.12,25097.0,189.2467,189.798,189.2467,189.798,25097.0
2021-10-25 13:05:00,203.16,203.31,203.05,203.18,14771.0,189.8354,189.9756,189.7326,189.8541,14771.0
2021-10-25 13:10:00,203.18,203.22,202.93,203.06,24567.0,189.8541,189.8915,189.6205,189.742,24567.0
2021-10-25 13:15:00,203.04,203.09,202.88,202.95,28072.0,189.7233,189.77,189.5738,189.6392,28072.0
2021-10-25 13:20:00,202.96,202.99,202.82,202.97,36871.0,189.6485,189.6766,189.5177,189.6579,36871.0
2021-10-25 13:25:00,202.96,203.0,202.89,202.91,20304.0,189.6485,189.6859,189.5831,189.6018,20304.0
2021-10-25 13:30:00,202.93,202.97,202.62,202.66,22739.0,189.6205,189.6579,189.3308,189.3682,22739.0
2021-10-25 13:35:00,202.65,202.73,202.56,202.64,8698.0,189.3589,189.4336,189.2748,189.3495,8698.0
2021-10-25 13:40:00,202.61,202.61,202.36,202.4,25656.0,189.3215,189.3215,189.0879,189.1253,25656.0
2021-10-25 13:45:00,202.4,202.63,202.25,202.63,36621.0,189.1253,189.3402,188.9851,189.3402,36621.0
2021-10-25 13:50:00,202.63,202.66,202.46,202.59,12109.0,189.3402,189.3682,189.1813,189.3028,12109.0
2021-10-25 13:55:00,202.59,202.65,202.55,202.58,11982.0,189.3028,189.3589,189.2654,189.2935,11982.0
2021-10-25 14:00:00,202.56,202.59,202.44,202.48,7288.0,189.2748,189.3028,189.1626,189.2,7288.0
2021-10-25 14:05:00,202.48,202.73,202.47,202.67,11323.0,189.2,189.4336,189.1907,189.3775,11323.0
2021-10-25 14:10:00,202.7,202.7,202.56,202.59,12253.0,189.4056,189.4056,189.2748,189.3028,12253.0
2021-10-25 14:15:00,202.59,202.7,202.56,202.68,10348.0,189.3028,189.4056,189.2748,189.3869,10348.0
2021-10-25 14:20:00,202.7,202.74,202.46,202.49,26060.0,189.4056,189.443,189.1813,189.2094,26060.0
2021-10-25 14:25:00,202.47,202.57,202.45,202.57,15576.0,189.1907,189.2841,189.172,189.2841,15576.0
2021-10-25 14:30:00,202.58,202.69,202.41,202.47,17005.0,189.2935,189.3962,189.1346,189.1907,17005.0
2021-10-25 14:35:00,202.49,202.51,202.37,202.45,9862.0,189.2094,189.228,189.0972,189.172,9862.0
2021-10-25 14:40:00,202.4,202.53,202.37,202.49,12277.0,189.1253,189.2467,189.0972,189.2094,12277.0
2021-10-25 14:45:00,202.5,202.55,202.42,202.53,13050.0,189.2187,189.2654,189.1439,189.2467,13050.0
2021-10-25 14:50:00,202.52,202.62,202.49,202.52,29897.0,189.2374,189.3308,189.2094,189.2374,29897.0
2021-10-25 14:55:00,202.54,202.59,202.42,202.46,21217.0,189.2561,189.3028,189.1439,189.1813,21217.0
2021-10-25 15:00:00,202.42,202.53,202.36,202.47,12863.0,189.1439,189.2467,189.0879,189.1907,12863.0
2021-10-25 15:05:00,202.47,202.53,202.41,202.46,10876.0,189.1907,189.2467,189.1346,189.1813,10876.0
2021-10-25 15:10:00,202.48,202.48,202.37,202.4,14306.0,189.2,189.2,189.0972,189.1253,14306.0
2021-10-25 15:15:00,202.43,202.45,202.34,202.42,7547.0,189.1533,189.172,189.0692,189.1439,7547.0
2021-10-25 15:20:00,202.43,202.44,202.37,202.41,15112.0,189.1533,189.1626,189.0972,189.1346,15112.0
2021-10-25 15:25:00,202.38,202.4,202.25,202.29,15672.0,189.1066,189.1253,188.9851,189.0225,15672.0
2021-10-25 15:30:00,202.28,202.3,202.12,202.26,17401.0,189.0131,189.0318,188.8636,188.9944,17401.0
2021-10-25 15:35:00,202.26,202.5,202.21,202.49,22961.0,188.9944,189.2187,188.9477,189.2094,22961.0
2021-10-25 15:40:00,202.5,202.6,202.49,202.58,32570.0,189.2187,189.3121,189.2094,189.2935,32570.0
2021-10-25 15:45:00,202.55,202.58,202.22,202.29,43898.0,189.2654,189.2935,188.9571,189.0225,43898.0
2021-10-25 15:50:00,202.32,202.54,202.31,202.37,47472.0,189.0505,189.2561,189.0412,189.0972,47472.0
2021-10-25 15:55:00,202.38,202.45,202.04,202.27,159051.0,189.1066,189.172,188.7889,189.0038,159051.0
2021-10-26 09:30:00,202.75,202.79,201.58,201.78,106150.0,189.4523,189.4897,188.359,188.5459,106150.0
2021-10-26 09:35:00,201.78,202.05,200.91,201.09,36297.0,188.5459,188.7982,187.733,187.9012,36297.0
2021-10-26 09:40:00,201.08,202.0,200.98,201.57,25857.0,187.8918,188.7515,187.7984,188.3497,25857.0
2021-10-26 09:45:00,201.61,202.6,201.51,202.25,66598.0,188.3871,189.3121,188.2936,188.9851,66598.0
2021-10-26 09:50:00,202.24,202.4,201.95,202.22,10907.0,188.9757,189.1253,188.7048,188.9571,10907.0
2021-10-26 09:55:00,202.13,202.15,201.51,201.53,16548.0,188.873,188.8917,188.2936,188.3123,16548.0
2021-10-26 10:00:00,201.64,201.64,201.21,201.55,14903.0,188.4151,188.4151,188.0133,188.331,14903.0
2021-10-26 10:05:00,201.49,201.62,201.04,201.6,45624.0,188.2749,188.3964,187.8545,188.3777,45624.0
2021-10-26 10:10:00,201.66,202.19,201.64,202.06,16120.0,188.4338,188.929,188.4151,188.8076,16120.0
2021-10-26 10:15:00,202.1,202.31,201.82,201.87,8129.0,188.8449,189.0412,188.5833,188.63,8129.0
2021-10-26 10:20:00,201.91,202.2,201.82,202.2,10815.0,188.6674,188.9384,188.5833,188.9384,10815.0
2021-10-26 10:25:00,202.19,202.24,202.03,202.12,15144.0,188.929,188.9757,188.7795,188.8636,15144.0
2021-10-26 10:30:00,202.09,202.16,201.95,202.1,13784.0,188.8356,188.901,188.7048,188.8449,13784.0
2021-10-26 10:35:00,202.11,202.27,202.07,202.24,12809.0,188.8543,189.0038,188.8169,188.9757,12809.0
2021-10-26 10:40:00,202.21,202.21,201.89,202.08,14913.0,188.9477,188.9477,188.6487,188.8262,14913.0
2021-10-26 10:45:00,202.06,202.16,201.83,201.91,9864.0,188.8076,188.901,188.5926,188.6674,9864.0
2021-10-26 10:50:00,201.95,202.09,201.95,202.0,6108.0,188.7048,188.8356,188.7048,188.7515,6108.0
2021-10-26 10:55:00,202.04,202.29,202.04,202.25,7612.0,188.7889,189.0225,188.7889,188.9851,7612.0
2021-10-26 11:00:00,202.24,202.35,201.9,202.01,8416.0,188.9757,189.0785,188.658,188.7608,8416.0
2021-10-26 11:05:00,201.97,202.03,201.64,201.65,11168.0,188.7235,188.7795,188.4151,188.4244,11168.0
2021-10-26 11:10:00,201.63,201.79,201.61,201.76,14832.0,188.4058,188.5553,188.3871,188.5272,14832.0
2021-10-26 11:15:00,201.79,201.94,201.74,201.9,11753.0,188.5553,188.6954,188.5085,188.658,11753.0
2021-10-26 11:20:00,201.91,202.0,201.8,201.83,7953.0,188.6674,188.7515,188.5646,188.5926,7953.0
2021-10-26 11:25:00,201.86,201.86,201.73,201.84,4434.0,188.6207,188.6207,188.4992,188.602,4434.0
2021-10-26 11:30:00,201.87,201.95,201.63,201.63,7611.0,188.63,188.7048,188.4058,188.4058,7611.0
2021-10-26 11:35:00,201.63,202.16,201.61,202.11,11302.0,188.4058,188.901,188.3871,188.8543,11302.0
2021-10-26 11:40:00,202.14,202.34,201.88,202.32,29837.0,188.8823,189.0692,188.6394,189.0505,29837.0
2021-10-26 11:45:00,202.41,202.41,202.06,202.1,18970.0,189.1346,189.1346,188.8076,188.8449,18970.0
2021-10-26 11:50:00,202.18,202.26,202.06,202.17,6036.0,188.9197,188.9944,188.8076,188.9103,6036.0
2021-10-26 11:55:00,202.25,202.27,201.86,201.94,10675.0,188.9851,189.0038,188.6207,188.6954,10675.0
2021-10-26 12:00:00,201.95,201.95,201.52,201.54,10677.0,188.7048,188.7048,188.303,188.3217,10677.0
2021-10-26 12:05:00,201.53,201.69,201.52,201.57,4705.0,188.3123,188.4618,188.303,188.3497,4705.0
2021-10-26 12:10:00,201.55,201.66,201.44,201.63,13033.0,188.331,188.4338,188.2282,188.4058,13033.0
2021-10-26 12:15:00,201.63,201.72,201.54,201.56,18664.0,188.4058,188.4899,188.3217,188.3403,18664.0
2021-10-26 12:20:00,201.56,201.57,201.21,201.37,45448.0,188.3403,188.3497,188.0133,188.1628,45448.0
2021-10-26 12:25:00,201.33,201.34,201.04,201.04,9264.0,188.1254,188.1348,187.8545,187.8545,9264.0
2021-10-26 12:30:00,201.07,201.18,200.99,201.13,15217.0,187.8825,187.9853,187.8077,187.9386,15217.0
2021-10-26 12:35:00,201.14,201.17,200.66,200.71,12237.0,187.9479,187.9759,187.4994,187.5461,12237.0
2021-10-26 12:40:00,200.73,200.88,200.53,200.84,21555.0,187.5648,187.7049,187.3779,187.6676,21555.0
2021-10-26 12:45:00,200.79,200.86,200.62,200.72,11005.0,187.6209,187.6863,187.462,187.5554,11005.0
2021-10-26 12:50:00,200.72,200.82,200.57,200.61,16765.0,187.5554,187.6489,187.4153,187.4527,16765.0
2021-10-26 12:55:00,200.63,200.96,200.63,200.96,16894.0,187.4713,187.7797,187.4713,187.7797,16894.0
2021-10-26 13:00:00,200.95,201.04,200.77,201.02,11249.0,187.7704,187.8545,187.6022,187.8358,11249.0
2021-10-26 13:05:00,201.02,201.36,200.99,201.31,16247.0,187.8358,188.1535,187.8077,188.1067,16247.0
2021-10-26 13:10:00,201.34,201.34,200.87,200.92,16651.0,188.1348,188.1348,187.6956,187.7423,16651.0
2021-10-26 13:15:00,200.98,200.99,200.81,200.81,8928.0,187.7984,187.8077,187.6395,187.6395,8928.0
2021-10-26 13:20:00,200.81,200.88,200.55,200.63,10440.0,187.6395,187.7049,187.3966,187.4713,10440.0
2021-10-26 13:25:00,200.6,200.69,200.52,200.6,8155.0,187.4433,187.5274,187.3686,187.4433,8155.0
2021-10-26 13:30:00,200.59,200.79,200.45,200.78,14142.0,187.434,187.6209,187.3031,187.6115,14142.0
2021-10-26 13:35:00,200.74,200.93,200.7,200.88,7158.0,187.5741,187.7517,187.5368,187.7049,7158.0
2021-10-26 13:40:00,200.87,200.9,200.59,200.59,7758.0,187.6956,187.7236,187.434,187.434,7758.0
2021-10-26 13:45:00,200.61,200.76,200.6,200.72,5958.0,187.4527,187.5928,187.4433,187.5554,5958.0
2021-10-26 13:50:00,200.75,200.76,200.63,200.66,5531.0,187.5835,187.5928,187.4713,187.4994,5531.0
2021-10-26 13:55:00,200.66,200.7,200.57,200.57,7421.0,187.4994,187.5368,187.4153,187.4153,7421.0
2021-10-26 14:00:00,200.59,200.74,200.55,200.66,12298.0,187.434,187.5741,187.3966,187.4994,12298.0
2021-10-26 14:05:00,200.67,200.7,200.58,200.62,9654.0,187.5087,187.5368,187.4246,187.462,9654.0
2021-10-26 14:10:00,200.59,200.85,200.3,200.85,86448.0,187.434,187.6769,187.163,187.6769,86448.0
2021-10-26 14:15:00,200.84,201.01,200.72,200.94,14390.0,187.6676,187.8264,187.5554,187.761,14390.0
2021-10-26 14:20:00,200.99,201.03,200.9,200.9,4146.0,187.8077,187.8451,187.7236,187.7236,4146.0
2021-10-26 14:25:00,200.91,200.92,200.68,200.68,5988.0,187.733,187.7423,187.5181,187.5181,5988.0
2021-10-26 14:30:00,200.7,200.85,200.7,200.81,9507.0,187.5368,187.6769,187.5368,187.6395,9507.0
2021-10-26 14:35:00,200.77,200.79,200.53,200.6,8240.0,187.6022,187.6209,187.3779,187.4433,8240.0
2021-10-26 14:40:00,200.56,200.66,200.53,200.61,8363.0,187.4059,187.4994,187.3779,187.4527,8363.0
2021-10-26 14:45:00,200.57,200.6,200.46,200.55,17333.0,187.4153,187.4433,187.3125,187.3966,17333.0
2021-10-26 14:50:00,200.49,200.67,200.46,200.64,6992.0,187.3405,187.5087,187.3125,187.4807,6992.0
2021-10-26 14:55:00,200.66,200.76,200.66,200.72,6275.0,187.4994,187.5928,187.4994,187.5554,6275.0
2021-10-26 15:00:00,200.77,200.86,200.68,200.86,8367.0,187.6022,187.6863,187.5181,187.6863,8367.0
2021-10-26 15:05:00,200.81,200.85,200.64,200.68,11786.0,187.6395,187.6769,187.4807,187.5181,11786.0
2021-10-26 15:10:00,200.69,200.71,200.49,200.56,11814.0,187.5274,187.5461,187.3405,187.4059,11814.0
2021-10-26 15:15:00,200.57,200.61,200.43,200.49,92427.0,187.4153,187.4527,187.2845,187.3405,92427.0
2021-10-26 15:20:00,200.52,200.61,200.34,200.51,7948.0,187.3686,187.4527,187.2004,187.3592,7948.0
2021-10-26 15:25:00,200.5,200.55,200.24,200.29,11936.0,187.3499,187.3966,187.1069,187.1536,11936.0
2021-10-26 15:30:00,200.29,200.3,200.22,200.23,22046.0,187.1536,187.163,187.0882,187.0976,22046.0
2021-10-26 15:35:00,200.24,200.29,200.14,200.22,15455.0,187.1069,187.1536,187.0135,187.0882,15455.0
2021-10-26 15:40:00,200.24,200.3,200.18,200.19,26145.0,187.1069,187.163,187.0509,187.0602,26145.0
2021-10-26 15:45:00,200.2,200.29,199.95,199.97,35663.0,187.0695,187.1536,186.8359,186.8546,35663.0
2021-10-26 15:50:00,199.98,200.07,199.82,199.89,36870.0,186.864,186.9481,186.7145,186.7799,36870.0
2021-10-26 15:55:00,199.89,199.89,199.55,199.65,100717.0,186.7799,186.7799,186.4622,186.5556,100717.0
2021-10-27 09:30:00,200.25,200.43,198.39,198.5,62966.0,187.1163,187.2845,185.3783,185.481,62966.0
2021-10-27 09:35:00,198.6,198.8,197.6,197.83,33924.0,185.5745,185.7614,184.6401,184.855,33924.0
2021-10-27 09:40:00,197.93,198.43,197.82,197.97,33588.0,184.9484,185.4156,184.8456,184.9858,33588.0
2021-10-27 09:45:00,198.01,198.2,197.63,197.63,38814.0,185.0232,185.2007,184.6681,184.6681,38814.0
2021-10-27 09:50:00,197.76,197.97,197.51,197.82,27793.0,184.7896,184.9858,184.556,184.8456,27793.0
2021-10-27 09:55:00,197.71,198.18,197.42,198.09,36618.0,184.7429,185.182,184.4719,185.0979,36618.0
2021-10-27 10:00:00,198.04,198.62,197.86,198.59,39091.0,185.0512,185.5932,184.883,185.5651,39091.0
2021-10-27 10:05:00,198.63,199.0,198.42,198.96,31342.0,185.6025,185.9483,185.4063,185.9109,31342.0
2021-10-27 10:10:00,198.89,199.34,198.78,199.21,41170.0,185.8455,186.266,185.7427,186.1445,41170.0
2021-10-27 10:15:00,199.21,199.3,198.75,198.8,22821.0,186.1445,186.2286,185.7146,185.7614,22821.0
2021-10-27 10:20:00,198.84,198.89,198.38,198.38,12544.0,185.7987,185.8455,185.3689,185.3689,12544.0
2021-10-27 10:25:00,198.44,198.44,197.9,197.92,18350.0,185.425,185.425,184.9204,184.9391,18350.0
2021-10-27 10:30:00,197.89,198.26,197.88,198.12,22712.0,184.9111,185.2568,184.9017,185.126,22712.0
2021-10-27 10:35:00,198.0,198.06,197.7,197.7,14561.0,185.0138,185.0699,184.7335,184.7335,14561.0
2021-10-27 10:40:00,197.63,197.79,197.4,197.47,26598.0,184.6681,184.8176,184.4532,184.5186,26598.0
2021-10-27 10:45:00,197.46,197.57,197.28,197.47,21084.0,184.5093,184.612,184.3411,184.5186,21084.0
2021-10-27 10:50:00,197.51,197.59,196.89,197.13,24914.0,184.556,184.6307,183.9766,184.2009,24914.0
2021-10-27 10:55:00,197.17,197.17,196.61,196.91,21466.0,184.2383,184.2383,183.715,183.9953,21466.0
2021-10-27 11:00:00,196.86,197.4,196.86,197.3,14488.0,183.9486,184.4532,183.9486,184.3597,14488.0
2021-10-27 11:05:00,197.31,197.44,197.24,197.39,15346.0,184.3691,184.4906,184.3037,184.4438,15346.0
2021-10-27 11:10:00,197.38,197.65,197.2,197.6,17543.0,184.4345,184.6868,184.2663,184.6401,17543.0
2021-10-27 11:15:00,197.56,197.63,197.42,197.51,11782.0,184.6027,184.6681,184.4719,184.556,11782.0
2021-10-27 11:20:00,197.47,197.47,196.91,196.95,18988.0,184.5186,184.5186,183.9953,184.0327,18988.0
2021-10-27 11:25:00,196.94,197.33,196.79,197.26,22220.0,184.0234,184.3878,183.8832,184.3224,22220.0
2021-10-27 11:30:00,197.19,197.29,196.97,197.0,21402.0,184.257,184.3504,184.0514,184.0794,21402.0
2021-10-27 11:35:00,196.99,197.33,196.95,197.11,29014.0,184.0701,184.3878,184.0327,184.1822,29014.0
2021-10-27 11:40:00,197.08,197.28,196.92,196.93,32331.0,184.1542,184.3411,184.0047,184.014,32331.0
2021-10-27 11:45:00,196.91,196.91,196.38,196.38,19313.0,183.9953,183.9953,183.5001,183.5001,19313.0
2021-10-27 11:50:00,196.39,196.49,196.29,196.39,17013.0,183.5094,183.6029,183.416,183.5094,17013.0
2021-10-27 11:55:00,196.41,196.42,196.12,196.3,21335.0,183.5281,183.5375,183.2571,183.4253,21335.0
2021-10-27 12:00:00,196.33,196.35,195.97,196.2,20822.0,183.4534,183.4721,183.117,183.3319,20822.0
2021-10-27 12:05:00,196.21,196.5,196.2,196.35,19684.0,183.3412,183.6122,183.3319,183.4721,19684.0
2021-10-27 12:10:00,196.36,196.41,196.22,196.27,16576.0,183.4814,183.5281,183.3506,183.3973,16576.0
2021-10-27 12:15:00,196.28,196.43,196.28,196.4,20166.0,183.4066,183.5468,183.4066,183.5188,20166.0
2021-10-27 12:20:00,196.41,196.49,196.11,196.14,17117.0,183.5281,183.6029,183.2478,183.2758,17117.0
2021-10-27 12:25:00,196.16,196.25,196.01,196.05,14940.0,183.2945,183.3786,183.1544,183.1917,14940.0
2021-10-27 12:30:00,196.04,196.28,195.99,196.12,55304.0,183.1824,183.4066,183.1357,183.2571,55304.0
2021-10-27 12:35:00,196.12,196.14,195.92,196.03,22152.0,183.2571,183.2758,183.0703,183.173,22152.0
2021-10-27 12:40:00,196.03,196.38,196.0,196.33,15079.0,183.173,183.5001,183.145,183.4534,15079.0
2021-10-27 12:45:00,196.33,196.36,196.15,196.26,13775.0,183.4534,183.4814,183.2852,183.388,13775.0
2021-10-27 12:50:00,196.27,196.52,196.21,196.4,14315.0,183.3973,183.6309,183.3412,183.5188,14315.0
2021-10-27 12:55:00,196.41,196.83,196.4,196.8,12940.0,183.5281,183.9206,183.5188,183.8925,12940.0
2021-10-27 13:00:00,196.83,196.87,196.61,196.7,20354.0,183.9206,183.958,183.715,183.7991,20354.0
2021-10-27 13:05:00,196.67,196.94,196.64,196.9,26009.0,183.7711,184.0234,183.743,183.986,26009.0
2021-10-27 13:10:00,196.89,197.04,196.83,197.0,11929.0,183.9766,184.1168,183.9206,184.0794,11929.0
2021-10-27 13:15:00,197.03,197.22,196.92,197.2,16531.0,184.1075,184.285,184.0047,184.2663,16531.0
2021-10-27 13:20:00,197.22,197.41,197.19,197.23,15756.0,184.285,184.4625,184.257,184.2943,15756.0
2021-10-27 13:25:00,197.2,197.21,197.0,197.04,27555.0,184.2663,184.2757,184.0794,184.1168,27555.0
2021-10-27 13:30:00,197.05,197.12,196.87,196.97,9931.0,184.1261,184.1916,183.958,184.0514,9931.0
2021-10-27 13:35:00,197.0,197.07,196.86,196.91,7579.0,184.0794,184.1448,183.9486,183.9953,7579.0
2021-10-27 13:40:00,196.95,197.05,196.87,196.9,10910.0,184.0327,184.1261,183.958,183.986,10910.0
2021-10-27 13:45:00,196.88,196.98,196.8,196.96,8028.0,183.9673,184.0607,183.8925,184.042,8028.0
2021-10-27 13:50:00,196.96,197.06,196.81,196.89,6586.0,184.042,184.1355,183.9019,183.9766,6586.0
2021-10-27 13:55:00,196.83,197.02,196.82,197.01,4008.0,183.9206,184.0981,183.9112,184.0888,4008.0
2021-10-27 14:00:00,197.03,197.2,196.88,197.2,10607.0,184.1075,184.2663,183.9673,184.2663,10607.0
2021-10-27 14:05:00,197.19,197.19,196.94,197.13,27472.0,184.257,184.257,184.0234,184.2009,27472.0
2021-10-27 14:10:00,197.16,197.41,197.15,197.37,9053.0,184.2289,184.4625,184.2196,184.4252,9053.0
2021-10-27 14:15:00,197.36,197.55,197.32,197.33,7449.0,184.4158,184.5934,184.3784,184.3878,7449.0
2021-10-27 14:20:00,197.34,197.46,197.28,197.4,6992.0,184.3971,184.5093,184.3411,184.4532,6992.0
2021-10-27 14:25:00,197.42,197.57,197.41,197.43,6872.0,184.4719,184.612,184.4625,184.4812,6872.0
2021-10-27 14:30:00,197.43,197.47,197.0,197.02,19004.0,184.4812,184.5186,184.0794,184.0981,19004.0
2021-10-27 14:35:00,197.0,197.12,196.93,197.07,15040.0,184.0794,184.1916,184.014,184.1448,15040.0
2021-10-27 14:40:00,197.09,197.11,196.88,196.93,14823.0,184.1635,184.1822,183.9673,184.014,14823.0
2021-10-27 14:45:00,196.95,197.11,196.95,197.1,7928.0,184.0327,184.1822,184.0327,184.1729,7928.0
2021-10-27 14:50:00,197.13,197.13,197.01,197.05,14126.0,184.2009,184.2009,184.0888,184.1261,14126.0
2021-10-27 14:55:00,197.06,197.18,197.05,197.16,30490.0,184.1355,184.2476,184.1261,184.2289,30490.0
2021-10-27 15:00:00,197.13,197.37,197.04,197.19,34077.0,184.2009,184.4252,184.1168,184.257,34077.0
2021-10-27 15:05:00,197.17,197.17,196.89,196.89,15942.0,184.2383,184.2383,183.9766,183.9766,15942.0
2021-10-27 15:10:00,196.91,196.91,196.5,196.53,14366.0,183.9953,183.9953,183.6122,183.6402,14366.0
2021-10-27 15:15:00,196.54,196.61,196.21,196.22,15815.0,183.6496,183.715,183.3412,183.3506,15815.0
2021-10-27 15:20:00,196.22,196.4,196.21,196.39,19108.0,183.3506,183.5188,183.3412,183.5094,19108.0
2021-10-27 15:25:00,196.38,196.68,196.27,196.68,23685.0,183.5001,183.7804,183.3973,183.7804,23685.0
2021-10-27 15:30:00,196.69,196.69,196.27,196.36,63904.0,183.7898,183.7898,183.3973,183.4814,63904.0
2021-10-27 15:35:00,196.32,196.83,196.3,196.75,45145.0,183.444,183.9206,183.4253,183.8458,45145.0
2021-10-27 15:40:00,196.72,196.85,196.68,196.81,33144.0,183.8178,183.9393,183.7804,183.9019,33144.0
2021-10-27 15:45:00,196.82,196.82,196.28,196.3,56879.0,183.9112,183.9112,183.4066,183.4253,56879.0
2021-10-27 15:50:00,196.31,196.41,196.15,196.31,80781.0,183.4347,183.5281,183.2852,183.4347,80781.0
2021-10-27 15:55:00,196.34,196.44,196.07,196.09,134836.0,183.4627,183.5562,183.2104,183.2291,134836.0
2021-10-28 09:30:00,197.36,201.01,197.05,199.85,164446.0,184.4158,187.8264,184.1261,186.7425,164446.0
2021-10-28 09:35:00,199.92,202.67,199.91,202.39,184233.0,186.8079,189.3775,186.7986,189.1159,184233.0
2021-10-28 09:40:00,202.42,202.7,201.49,201.69,120410.0,189.1439,189.4056,188.2749,188.4618,120410.0
2021-10-28 09:45:00,201.68,202.35,200.62,200.83,54381.0,188.4525,189.0785,187.462,187.6582,54381.0
2021-10-28 09:50:00,200.98,201.76,200.29,200.29,49505.0,187.7984,188.5272,187.1536,187.1536,49505.0
2021-10-28 09:55:00,200.42,201.29,200.28,200.59,36739.0,187.2751,188.0881,187.1443,187.434,36739.0
2021-10-28 10:00:00,200.58,202.3,200.53,202.05,94388.0,187.4246,189.0318,187.3779,188.7982,94388.0
2021-10-28 10:05:00,201.89,202.14,200.92,201.39,31316.0,188.6487,188.8823,187.7423,188.1815,31316.0
2021-10-28 10:10:00,201.5,202.32,201.25,201.78,54294.0,188.2843,189.0505,188.0507,188.5459,54294.0
2021-10-28 10:15:00,201.66,202.28,201.42,201.86,50369.0,188.4338,189.0131,188.2095,188.6207,50369.0
2021-10-28 10:20:00,201.56,201.59,201.05,201.36,12235.0,188.3403,188.3684,187.8638,188.1535,12235.0
2021-10-28 10:25:00,201.36,202.83,201.27,202.75,64461.0,188.1535,189.5271,188.0694,189.4523,64461.0
2021-10-28 10:30:00,202.75,202.77,201.62,201.77,57019.0,189.4523,189.471,188.3964,188.5366,57019.0
2021-10-28 10:35:00,201.72,202.1,201.67,201.93,24235.0,188.4899,188.8449,188.4431,188.6861,24235.0
2021-10-28 10:40:00,201.93,202.15,201.44,201.71,25988.0,188.6861,188.8917,188.2282,188.4805,25988.0
2021-10-28 10:45:00,201.78,202.23,201.69,202.04,16125.0,188.5459,188.9664,188.4618,188.7889,16125.0
2021-10-28 10:50:00,202.03,202.13,201.82,202.02,24850.0,188.7795,188.873,188.5833,188.7702,24850.0
2021-10-28 10:55:00,202.09,202.84,202.08,202.41,32157.0,188.8356,189.5364,188.8262,189.1346,32157.0
2021-10-28 11:00:00,202.48,202.76,202.32,202.32,20362.0,189.2,189.4616,189.0505,189.0505,20362.0
2021-10-28 11:05:00,202.41,203.25,202.31,202.99,59428.0,189.1346,189.9195,189.0412,189.6766,59428.0
2021-10-28 11:10:00,203.0,203.48,203.0,203.33,39849.0,189.6859,190.1344,189.6859,189.9943,39849.0
2021-10-28 11:15:00,203.34,203.34,202.88,203.26,31562.0,190.0036,190.0036,189.5738,189.9289,31562.0
2021-10-28 11:20:00,203.2,203.2,202.73,203.0,37992.0,189.8728,189.8728,189.4336,189.6859,37992.0
2021-10-28 11:25:00,202.99,203.07,202.51,203.03,23444.0,189.6766,189.7513,189.228,189.7139,23444.0
2021-10-28 11:30:00,203.02,203.3,202.88,203.03,26223.0,189.7046,189.9662,189.5738,189.7139,26223.0
2021-10-28 11:35:00,203.12,203.18,202.75,202.83,22857.0,189.798,189.8541,189.4523,189.5271,22857.0
2021-10-28 11:40:00,202.83,203.1,202.57,202.72,21251.0,189.5271,189.7793,189.2841,189.4243,21251.0
2021-10-28 11:45:00,202.72,202.89,202.35,202.55,26167.0,189.4243,189.5831,189.0785,189.2654,26167.0
2021-10-28 11:50:00,202.53,202.6,202.27,202.39,16519.0,189.2467,189.3121,189.0038,189.1159,16519.0
2021-10-28 11:55:00,202.31,202.6,202.3,202.56,6398.0,189.0412,189.3121,189.0318,189.2748,6398.0
2021-10-28 12:00:00,202.52,202.89,202.5,202.84,12400.0,189.2374,189.5831,189.2187,189.5364,12400.0
2021-10-28 12:05:00,202.92,203.19,202.88,203.0,24862.0,189.6112,189.8634,189.5738,189.6859,24862.0
2021-10-28 12:10:00,202.97,203.25,202.97,203.24,24058.0,189.6579,189.9195,189.6579,189.9102,24058.0
2021-10-28 12:15:00,203.27,203.41,203.1,203.24,25180.0,189.9382,190.069,189.7793,189.9102,25180.0
2021-10-28 12:20:00,203.28,203.99,203.16,203.84,49069.0,189.9475,190.611,189.8354,190.4708,49069.0
2021-10-28 12:25:00,203.94,203.95,202.83,202.9,26115.0,190.5643,190.5736,189.5271,189.5925,26115.0
2021-10-28 12:30:00,202.79,202.93,202.45,202.6,17805.0,189.4897,189.6205,189.172,189.3121,17805.0
2021-10-28 12:35:00,202.63,202.95,202.4,202.87,22465.0,189.3402,189.6392,189.1253,189.5644,22465.0
2021-10-28 12:40:00,202.8,202.88,202.62,202.67,6076.0,189.499,189.5738,189.3308,189.3775,6076.0
2021-10-28 12:45:00,202.69,202.76,202.51,202.76,7574.0,189.3962,189.4616,189.228,189.4616,7574.0
2021-10-28 12:50:00,202.82,202.85,202.43,202.61,6482.0,189.5177,189.5457,189.1533,189.3215,6482.0
2021-10-28 12:55:00,202.64,202.72,202.48,202.72,11817.0,189.3495,189.4243,189.2,189.4243,11817.0
2021-10-28 13:00:00,202.7,202.77,202.37,202.58,16050.0,189.4056,189.471,189.0972,189.2935,16050.0
2021-10-28 13:05:00,202.55,202.6,202.43,202.47,8215.0,189.2654,189.3121,189.1533,189.1907,8215.0
2021-10-28 13:10:00,202.48,202.69,202.48,202.64,11330.0,189.2,189.3962,189.2,189.3495,11330.0
2021-10-28 13:15:00,202.61,202.66,202.36,202.36,22077.0,189.3215,189.3682,189.0879,189.0879,22077.0
2021-10-28 13:20:00,202.36,202.78,202.31,202.76,23611.0,189.0879,189.4803,189.0412,189.4616,23611.0
2021-10-28 13:25:00,202.75,203.36,202.75,203.08,32214.0,189.4523,190.0223,189.4523,189.7607,32214.0
2021-10-28 13:30:00,203.12,203.17,202.85,203.01,25695.0,189.798,189.8448,189.5457,189.6952,25695.0
2021-10-28 13:35:00,203.02,203.34,202.89,203.28,38791.0,189.7046,190.0036,189.5831,189.9475,38791.0
2021-10-28 13:40:00,203.27,203.35,202.95,203.11,24868.0,189.9382,190.0129,189.6392,189.7887,24868.0
2021-10-28 13:45:00,203.11,203.11,202.89,202.94,10759.0,189.7887,189.7887,189.5831,189.6298,10759.0
2021-10-28 13:50:00,202.95,203.29,202.95,203.11,52256.0,189.6392,189.9569,189.6392,189.7887,52256.0
2021-10-28 13:55:00,203.18,203.38,203.15,203.32,14435.0,189.8541,190.041,189.8261,189.9849,14435.0
2021-10-28 14:00:00,203.36,203.58,203.24,203.53,20377.0,190.0223,190.2279,189.9102,190.1811,20377.0
2021-10-28 14:05:00,203.51,203.68,203.26,203.56,18487.0,190.1625,190.3213,189.9289,190.2092,18487.0
2021-10-28 14:10:00,203.61,203.75,203.56,203.57,20244.0,190.2559,190.3867,190.2092,190.2185,20244.0
2021-10-28 14:15:00,203.5,203.52,203.25,203.35,10377.0,190.1531,190.1718,189.9195,190.0129,10377.0
2021-10-28 14:20:00,203.32,203.32,202.91,203.12,16549.0,189.9849,189.9849,189.6018,189.798,16549.0
2021-10-28 14:25:00,203.13,203.25,202.9,203.12,9141.0,189.8074,189.9195,189.5925,189.798,9141.0
2021-10-28 14:30:00,203.12,203.14,202.83,203.02,14298.0,189.798,189.8167,189.5271,189.7046,14298.0
2021-10-28 14:35:00,203.04,203.07,202.61,202.67,11612.0,189.7233,189.7513,189.3215,189.3775,11612.0
2021-10-28 14:40:00,202.67,202.67,202.34,202.56,22635.0,189.3775,189.3775,189.0692,189.2748,22635.0
2021-10-28 14:45:00,202.54,202.74,202.52,202.52,11447.0,189.2561,189.443,189.2374,189.2374,11447.0
2021-10-28 14:50:00,202.59,202.81,202.43,202.63,19596.0,189.3028,189.5084,189.1533,189.3402,19596.0
2021-10-28 14:55:00,202.66,202.66,202.45,202.45,10590.0,189.3682,189.3682,189.172,189.172,10590.0
2021-10-28 15:00:00,202.4,202.75,202.35,202.75,13288.0,189.1253,189.4523,189.0785,189.4523,13288.0
2021-10-28 15:05:00,202.78,203.03,202.64,202.96,19225.0,189.4803,189.7139,189.3495,189.6485,19225.0
2021-10-28 15:10:00,202.96,202.98,202.75,202.81,20501.0,189.6485,189.6672,189.4523,189.5084,20501.0
2021-10-28 15:15:00,202.76,203.07,202.73,202.84,20418.0,189.4616,189.7513,189.4336,189.5364,20418.0
2021-10-28 15:20:00,202.9,203.08,202.82,202.93,27306.0,189.5925,189.7607,189.5177,189.6205,27306.0
2021-10-28 15:25:00,202.93,202.97,202.75,202.86,19887.0,189.6205,189.6579,189.4523,189.5551,19887.0
2021-10-28 15:30:00,202.83,203.07,202.66,202.98,33727.0,189.5271,189.7513,189.3682,189.6672,33727.0
2021-10-28 15:35:00,202.98,203.7,202.98,203.66,60934.0,189.6672,190.34,189.6672,190.3026,60934.0
2021-10-28 15:40:00,203.64,203.66,203.35,203.57,36868.0,190.2839,190.3026,190.0129,190.2185,36868.0
2021-10-28 15:45:00,203.58,203.82,203.53,203.7,56724.0,190.2279,190.4521,190.1811,190.34,56724.0
2021-10-28 15:50:00,203.76,204.48,203.73,204.46,82013.0,190.3961,191.0688,190.368,191.0501,82013.0
2021-10-28 15:55:00,204.43,204.5,204.09,204.11,177133.0,191.0221,191.0875,190.7044,190.7231,177133.0
2021-10-29 09:30:00,207.99,209.75,207.09,208.64,272135.0,194.3486,195.9932,193.5077,194.956,272135.0
2021-10-29 09:35:00,208.62,209.18,207.93,208.12,115967.0,194.9373,195.4606,194.2926,194.4701,115967.0
2021-10-29 09:40:00,208.08,208.18,206.74,207.0,52950.0,194.4327,194.5262,193.1806,193.4236,52950.0
2021-10-29 09:45:00,207.16,207.77,206.93,207.77,35072.0,193.5731,194.1431,193.3581,194.1431,35072.0
2021-10-29 09:50:00,207.61,207.91,207.1,207.2,24905.0,193.9935,194.2739,193.517,193.6104,24905.0
2021-10-29 09:55:00,207.02,207.19,205.79,205.8,36005.0,193.4422,193.6011,192.2929,192.3023,36005.0
2021-10-29 10:00:00,205.73,206.09,205.28,205.62,46419.0,192.2369,192.5732,191.8164,192.1341,46419.0
2021-10-29 10:05:00,205.58,206.43,205.44,206.06,32642.0,192.0967,192.8909,191.9659,192.5452,32642.0
2021-10-29 10:10:00,205.99,206.28,205.57,205.7,32797.0,192.4798,192.7508,192.0873,192.2088,32797.0
2021-10-29 10:15:00,205.66,205.77,205.31,205.71,28227.0,192.1714,192.2742,191.8444,192.2182,28227.0
2021-10-29 10:20:00,205.7,205.87,205.01,205.06,27808.0,192.2088,192.3677,191.5641,191.6108,27808.0
2021-10-29 10:25:00,205.03,205.14,204.57,205.08,49859.0,191.5828,191.6855,191.1529,191.6295,49859.0
2021-10-29 10:30:00,205.15,205.52,204.92,205.28,27799.0,191.6949,192.0406,191.48,191.8164,27799.0
2021-10-29 10:35:00,205.31,205.63,205.24,205.55,17153.0,191.8444,192.1434,191.779,192.0687,17153.0
2021-10-29 10:40:00,205.63,205.96,205.57,205.95,35036.0,192.1434,192.4518,192.0873,192.4424,35036.0
2021-10-29 10:45:00,205.95,206.27,205.94,206.26,30566.0,192.4424,192.7414,192.4331,192.7321,30566.0
2021-10-29 10:50:00,206.23,206.34,205.79,205.79,16986.0,192.7041,192.8068,192.2929,192.2929,16986.0
2021-10-29 10:55:00,205.77,206.0,205.55,205.71,16718.0,192.2742,192.4891,192.0687,192.2182,16718.0
2021-10-29 11:00:00,205.7,205.96,205.62,205.81,12099.0,192.2088,192.4518,192.1341,192.3116,12099.0
2021-10-29 11:05:00,205.79,206.01,205.73,206.0,14935.0,192.2929,192.4985,192.2369,192.4891,14935.0
2021-10-29 11:10:00,206.03,206.33,206.0,206.26,21251.0,192.5172,192.7975,192.4891,192.7321,21251.0
2021-10-29 11:15:00,206.26,206.5,206.2,206.31,13583.0,192.7321,192.9564,192.676,192.7788,13583.0
2021-10-29 11:20:00,206.35,206.37,206.15,206.32,12114.0,192.8162,192.8349,192.6293,192.7882,12114.0
2021-10-29 11:25:00,206.31,206.58,206.08,206.16,24029.0,192.7788,193.0311,192.5639,192.6386,24029.0
2021-10-29 11:30:00,206.13,206.51,206.06,206.42,20070.0,192.6106,192.9657,192.5452,192.8816,20070.0
2021-10-29 11:35:00,206.37,206.38,206.11,206.15,15338.0,192.8349,192.8442,192.5919,192.6293,15338.0
2021-10-29 11:40:00,206.21,206.29,205.82,205.85,30885.0,192.6854,192.7601,192.3209,192.349,30885.0
2021-10-29 11:45:00,205.87,205.91,205.49,205.54,15180.0,192.3677,192.405,192.0126,192.0593,15180.0
2021-10-29 11:50:00,205.54,205.81,205.3,205.64,20608.0,192.0593,192.3116,191.8351,192.1528,20608.0
2021-10-29 11:55:00,205.64,205.86,205.61,205.64,11962.0,192.1528,192.3583,192.1247,192.1528,11962.0
2021-10-29 12:00:00,205.65,205.73,205.56,205.59,8258.0,192.1621,192.2369,192.078,192.106,8258.0
2021-10-29 12:05:00,205.63,205.67,205.39,205.5,29308.0,192.1434,192.1808,191.9192,192.0219,29308.0
2021-10-29 12:10:00,205.53,205.72,205.3,205.3,12940.0,192.05,192.2275,191.8351,191.8351,12940.0
2021-10-29 12:15:00,205.27,205.42,205.23,205.27,12375.0,191.807,191.9472,191.7696,191.807,12375.0
2021-10-29 12:20:00,205.29,205.54,205.26,205.48,10754.0,191.8257,192.0593,191.7977,192.0032,10754.0
2021-10-29 12:25:00,205.51,205.51,205.34,205.44,12854.0,192.0313,192.0313,191.8724,191.9659,12854.0
2021-10-29 12:30:00,205.44,205.57,205.21,205.36,36526.0,191.9659,192.0873,191.751,191.8911,36526.0
2021-10-29 12:35:00,205.35,205.59,205.35,205.57,9262.0,191.8818,192.106,191.8818,192.0873,9262.0
2021-10-29 12:40:00,205.53,205.68,205.24,205.26,10713.0,192.05,192.1901,191.779,191.7977,10713.0
2021-10-29 12:45:00,205.26,205.44,205.25,205.29,8131.0,191.7977,191.9659,191.7883,191.8257,8131.0
2021-10-29 12:50:00,205.29,205.32,205.02,205.07,7132.0,191.8257,191.8537,191.5734,191.6201,7132.0
2021-10-29 12:55:00,205.04,205.11,204.91,204.92,18251.0,191.5921,191.6575,191.4706,191.48,18251.0
2021-10-29 13:00:00,204.93,204.96,204.73,204.87,9630.0,191.4893,191.5174,191.3024,191.4333,9630.0
2021-10-29 13:05:00,204.85,205.0,204.78,204.96,12095.0,191.4146,191.5547,191.3492,191.5174,12095.0
2021-10-29 13:10:00,204.9,204.92,204.82,204.9,8147.0,191.4613,191.48,191.3865,191.4613,8147.0
2021-10-29 13:15:00,204.88,204.92,204.81,204.9,10738.0,191.4426,191.48,191.3772,191.4613,10738.0
2021-10-29 13:20:00,204.9,204.9,204.76,204.84,11448.0,191.4613,191.4613,191.3305,191.4052,11448.0
2021-10-29 13:25:00,204.86,204.97,204.83,204.84,7879.0,191.4239,191.5267,191.3959,191.4052,7879.0
2021-10-29 13:30:00,204.84,204.94,204.74,204.87,7150.0,191.4052,191.4987,191.3118,191.4333,7150.0
2021-10-29 13:35:00,204.87,205.03,204.87,204.94,9068.0,191.4333,191.5828,191.4333,191.4987,9068.0
2021-10-29 13:40:00,204.93,205.05,204.88,204.94,11214.0,191.4893,191.6015,191.4426,191.4987,11214.0
2021-10-29 13:45:00,204.91,204.97,204.71,204.81,13613.0,191.4706,191.5267,191.2838,191.3772,13613.0
2021-10-29 13:50:00,204.78,204.89,204.75,204.84,6411.0,191.3492,191.4519,191.3211,191.4052,6411.0
2021-10-29 13:55:00,204.85,205.01,204.82,204.97,11025.0,191.4146,191.5641,191.3865,191.5267,11025.0
2021-10-29 14:00:00,204.97,204.97,204.79,204.88,6583.0,191.5267,191.5267,191.3585,191.4426,6583.0
2021-10-29 14:05:00,204.89,204.89,204.57,204.6,9310.0,191.4519,191.4519,191.1529,191.181,9310.0
2021-10-29 14:10:00,204.58,204.67,204.46,204.64,11008.0,191.1623,191.2464,191.0501,191.2183,11008.0
2021-10-29 14:15:00,204.6,204.63,204.16,204.25,14533.0,191.181,191.209,190.7698,190.8539,14533.0
2021-10-29 14:20:00,204.28,204.28,203.88,203.9,31730.0,190.882,190.882,190.5082,190.5269,31730.0
2021-10-29 14:25:00,203.89,203.9,203.47,203.48,18515.0,190.5175,190.5269,190.1251,190.1344,18515.0
2021-10-29 14:30:00,203.46,203.52,203.35,203.38,13600.0,190.1157,190.1718,190.0129,190.041,13600.0
2021-10-29 14:35:00,203.39,203.6,203.36,203.44,17599.0,190.0503,190.2466,190.0223,190.097,17599.0
2021-10-29 14:40:00,203.46,203.57,203.4,203.54,10724.0,190.1157,190.2185,190.0597,190.1905,10724.0
2021-10-29 14:45:00,203.57,203.68,203.46,203.58,14872.0,190.2185,190.3213,190.1157,190.2279,14872.0
2021-10-29 14:50:00,203.6,203.81,203.6,203.8,11281.0,190.2466,190.4428,190.2466,190.4334,11281.0
2021-10-29 14:55:00,203.82,204.18,203.82,203.97,25139.0,190.4521,190.7885,190.4521,190.5923,25139.0
2021-10-29 15:00:00,203.97,204.1,203.82,204.1,17151.0,190.5923,190.7138,190.4521,190.7138,17151.0
2021-10-29 15:05:00,204.12,204.23,203.89,203.99,17872.0,190.7324,190.8352,190.5175,190.611,17872.0
2021-10-29 15:10:00,203.99,203.99,203.74,203.74,11943.0,190.611,190.611,190.3774,190.3774,11943.0
2021-10-29 15:15:00,203.72,203.75,203.44,203.46,10589.0,190.3587,190.3867,190.097,190.1157,10589.0
2021-10-29 15:20:00,203.48,203.49,203.24,203.26,14634.0,190.1344,190.1438,189.9102,189.9289,14634.0
2021-10-29 15:25:00,203.27,203.76,203.27,203.76,23806.0,189.9382,190.3961,189.9382,190.3961,23806.0
2021-10-29 15:30:00,203.77,204.08,203.76,203.94,18964.0,190.4054,190.6951,190.3961,190.5643,18964.0
2021-10-29 15:35:00,203.93,204.03,203.81,203.9,21371.0,190.5549,190.6483,190.4428,190.5269,21371.0
2021-10-29 15:40:00,203.92,204.16,203.91,204.06,24356.0,190.5456,190.7698,190.5362,190.6764,24356.0
2021-10-29 15:45:00,204.06,204.15,203.96,203.96,35960.0,190.6764,190.7605,190.5829,190.5829,35960.0
2021-10-29 15:50:00,204.0,204.31,203.87,204.24,49939.0,190.6203,190.91,190.4988,190.8446,49939.0
2021-10-29 15:55:00,204.24,204.29,203.85,204.03,141180.0,190.8446,190.8913,190.4802,190.6483,141180.0
2021-11-01 09:30:00,204.29,205.32,203.81,204.87,64302.0,190.8913,191.8537,190.4428,191.4333,64302.0
2021-11-01 09:35:00,204.92,205.24,204.33,205.24,21715.0,191.48,191.779,190.9287,191.779,21715.0
2021-11-01 09:40:00,205.32,205.67,204.98,205.05,21346.0,191.8537,192.1808,191.536,191.6015,21346.0
2021-11-01 09:45:00,205.01,205.18,204.84,204.84,15543.0,191.5641,191.7229,191.4052,191.4052,15543.0
2021-11-01 09:50:00,204.91,205.13,204.66,204.78,15707.0,191.4706,191.6762,191.237,191.3492,15707.0
2021-11-01 09:55:00,204.86,205.83,204.82,205.83,22094.0,191.4239,192.3303,191.3865,192.3303,22094.0
2021-11-01 10:00:00,205.99,205.99,205.32,205.34,35924.0,192.4798,192.4798,191.8537,191.8724,35924.0
2021-11-01 10:05:00,205.52,206.09,205.35,205.93,27089.0,192.0406,192.5732,191.8818,192.4237,27089.0
2021-11-01 10:10:00,205.98,206.09,205.64,205.81,19432.0,192.4705,192.5732,192.1528,192.3116,19432.0
2021-11-01 10:15:00,205.82,205.89,205.31,205.47,9298.0,192.3209,192.3864,191.8444,191.9939,9298.0
2021-11-01 10:20:00,205.43,205.54,204.51,204.65,21495.0,191.9565,192.0593,191.0969,191.2277,21495.0
2021-11-01 10:25:00,204.73,204.87,204.24,204.35,22531.0,191.3024,191.4333,190.8446,190.9474,22531.0
2021-11-01 10:30:00,204.34,204.56,204.07,204.48,15732.0,190.938,191.1436,190.6857,191.0688,15732.0
2021-11-01 10:35:00,204.43,204.82,204.43,204.52,15358.0,191.0221,191.3865,191.0221,191.1062,15358.0
2021-11-01 10:40:00,204.58,205.21,204.57,205.21,19464.0,191.1623,191.751,191.1529,191.751,19464.0
2021-11-01 10:45:00,205.22,205.22,204.72,205.0,11948.0,191.7603,191.7603,191.2931,191.5547,11948.0
2021-11-01 10:50:00,205.03,205.16,204.74,204.77,12621.0,191.5828,191.7042,191.3118,191.3398,12621.0
2021-11-01 10:55:00,204.74,204.86,204.62,204.83,14758.0,191.3118,191.4239,191.1997,191.3959,14758.0
2021-11-01 11:00:00,204.9,205.39,204.86,205.15,14505.0,191.4613,191.9192,191.4239,191.6949,14505.0
2021-11-01 11:05:00,205.14,205.43,205.03,205.34,14594.0,191.6855,191.9565,191.5828,191.8724,14594.0
2021-11-01 11:10:00,205.34,205.66,205.2,205.66,15414.0,191.8724,192.1714,191.7416,192.1714,15414.0
2021-11-01 11:15:00,205.63,205.89,205.58,205.83,15693.0,192.1434,192.3864,192.0967,192.3303,15693.0
2021-11-01 11:20:00,205.85,206.12,205.85,206.03,20425.0,192.349,192.6013,192.349,192.5172,20425.0
2021-11-01 11:25:00,206.06,206.22,205.87,206.2,15996.0,192.5452,192.6947,192.3677,192.676,15996.0
2021-11-01 11:30:00,206.29,206.32,205.7,205.9,11918.0,192.7601,192.7882,192.2088,192.3957,11918.0
2021-11-01 11:35:00,205.94,205.94,205.41,205.67,10201.0,192.4331,192.4331,191.9378,192.1808,10201.0
2021-11-01 11:40:00,205.67,205.85,205.58,205.8,5475.0,192.1808,192.349,192.0967,192.3023,5475.0
2021-11-01 11:45:00,205.79,205.81,205.62,205.78,11712.0,192.2929,192.3116,192.1341,192.2836,11712.0
2021-11-01 11:50:00,205.78,205.84,205.56,205.65,6218.0,192.2836,192.3396,192.078,192.1621,6218.0
2021-11-01 11:55:00,205.7,206.59,205.66,206.56,28353.0,192.2088,193.0404,192.1714,193.0124,28353.0
2021-11-01 12:00:00,206.53,206.59,206.01,206.08,18903.0,192.9844,193.0404,192.4985,192.5639,18903.0
2021-11-01 12:05:00,206.14,206.23,206.09,206.13,6951.0,192.62,192.7041,192.5732,192.6106,6951.0
2021-11-01 12:10:00,206.13,206.2,206.09,206.17,8673.0,192.6106,192.676,192.5732,192.648,8673.0
2021-11-01 12:15:00,206.15,206.15,205.85,206.04,23167.0,192.6293,192.6293,192.349,192.5265,23167.0
2021-11-01 12:20:00,206.03,206.11,205.96,206.03,5688.0,192.5172,192.5919,192.4518,192.5172,5688.0
2021-11-01 12:25:00,206.0,206.06,205.78,206.06,9322.0,192.4891,192.5452,192.2836,192.5452,9322.0
2021-11-01 12:30:00,205.96,206.14,205.69,206.08,15957.0,192.4518,192.62,192.1995,192.5639,15957.0
2021-11-01 12:35:00,206.04,206.25,206.03,206.25,10362.0,192.5265,192.7227,192.5172,192.7227,10362.0
2021-11-01 12:40:00,206.25,206.28,206.14,206.24,9077.0,192.7227,192.7508,192.62,192.7134,9077.0
2021-11-01 12:45:00,206.2,206.57,206.14,206.46,13455.0,192.676,193.0218,192.62,192.919,13455.0
2021-11-01 12:50:00,206.49,206.57,206.41,206.57,7315.0,192.947,193.0218,192.8723,193.0218,7315.0
2021-11-01 12:55:00,206.57,206.62,206.47,206.59,15432.0,193.0218,193.0685,192.9283,193.0404,15432.0
2021-11-01 13:00:00,206.59,206.65,206.42,206.64,7407.0,193.0404,193.0965,192.8816,193.0872,7407.0
2021-11-01 13:05:00,206.65,206.79,206.65,206.68,15759.0,193.0965,193.2273,193.0965,193.1245,15759.0
2021-11-01 13:10:00,206.71,206.79,206.56,206.69,21206.0,193.1526,193.2273,193.0124,193.1339,21206.0
2021-11-01 13:15:00,206.69,206.88,206.53,206.53,13484.0,193.1339,193.3114,192.9844,192.9844,13484.0
2021-11-01 13:20:00,206.49,206.53,206.26,206.4,7647.0,192.947,192.9844,192.7321,192.8629,7647.0
2021-11-01 13:25:00,206.34,206.51,206.28,206.28,7629.0,192.8068,192.9657,192.7508,192.7508,7629.0
2021-11-01 13:30:00,206.31,206.31,205.93,206.09,16148.0,192.7788,192.7788,192.4237,192.5732,16148.0
2021-11-01 13:35:00,206.16,206.44,206.12,206.44,9834.0,192.6386,192.9003,192.6013,192.9003,9834.0
2021-11-01 13:40:00,206.4,206.43,206.22,206.23,6644.0,192.8629,192.8909,192.6947,192.7041,6644.0
2021-11-01 13:45:00,206.21,206.27,206.02,206.06,8022.0,192.6854,192.7414,192.5078,192.5452,8022.0
2021-11-01 13:50:00,206.06,206.25,205.97,206.14,8332.0,192.5452,192.7227,192.4611,192.62,8332.0
2021-11-01 13:55:00,206.14,206.14,205.94,206.01,9183.0,192.62,192.62,192.4331,192.4985,9183.0
2021-11-01 14:00:00,206.05,206.05,205.82,205.89,9085.0,192.5359,192.5359,192.3209,192.3864,9085.0
2021-11-01 14:05:00,205.92,205.97,205.57,205.71,17884.0,192.4144,192.4611,192.0873,192.2182,17884.0
2021-11-01 14:10:00,205.75,205.83,205.44,205.56,11520.0,192.2555,192.3303,191.9659,192.078,11520.0
2021-11-01 14:15:00,205.45,205.51,205.21,205.4,25278.0,191.9752,192.0313,191.751,191.9285,25278.0
2021-11-01 14:20:00,205.35,205.5,205.31,205.49,9872.0,191.8818,192.0219,191.8444,192.0126,9872.0
2021-11-01 14:25:00,205.49,205.49,205.22,205.27,15207.0,192.0126,192.0126,191.7603,191.807,15207.0
2021-11-01 14:30:00,205.27,205.47,205.27,205.47,8651.0,191.807,191.9939,191.807,191.9939,8651.0
2021-11-01 14:35:00,205.42,205.59,205.39,205.4,10212.0,191.9472,192.106,191.9192,191.9285,10212.0
2021-11-01 14:40:00,205.42,205.56,205.4,205.56,7046.0,191.9472,192.078,191.9285,192.078,7046.0
2021-11-01 14:45:00,205.56,205.61,205.44,205.54,5758.0,192.078,192.1247,191.9659,192.0593,5758.0
2021-11-01 14:50:00,205.54,205.54,205.35,205.38,6531.0,192.0593,192.0593,191.8818,191.9098,6531.0
2021-11-01 14:55:00,205.39,205.55,205.38,205.48,14687.0,191.9192,192.0687,191.9098,192.0032,14687.0
2021-11-01 15:00:00,205.46,205.51,205.36,205.49,10386.0,191.9846,192.0313,191.8911,192.0126,10386.0
2021-11-01 15:05:00,205.49,205.6,205.46,205.53,12408.0,192.0126,192.1154,191.9846,192.05,12408.0
2021-11-01 15:10:00,205.56,205.66,205.54,205.61,6060.0,192.078,192.1714,192.0593,192.1247,6060.0
2021-11-01 15:15:00,205.6,205.72,205.56,205.58,8058.0,192.1154,192.2275,192.078,192.0967,8058.0
2021-11-01 15:20:00,205.56,205.8,205.13,205.17,27989.0,192.078,192.3023,191.6762,191.7136,27989.0
2021-11-01 15:25:00,205.16,205.3,205.0,205.06,28761.0,191.7042,191.8351,191.5547,191.6108,28761.0
2021-11-01 15:30:00,205.09,205.23,205.04,205.14,13391.0,191.6388,191.7696,191.5921,191.6855,13391.0
2021-11-01 15:35:00,205.13,205.38,205.13,205.34,14430.0,191.6762,191.9098,191.6762,191.8724,14430.0
2021-11-01 15:40:00,205.35,205.65,205.35,205.62,27756.0,191.8818,192.1621,191.8818,192.1341,27756.0
2021-11-01 15:45:00,205.66,205.7,205.55,205.61,18461.0,192.1714,192.2088,192.0687,192.1247,18461.0
2021-11-01 15:50:00,205.63,205.79,205.5,205.57,33237.0,192.1434,192.2929,192.0219,192.0873,33237.0
2021-11-01 15:55:00,205.59,205.6,205.25,205.36,82954.0,192.106,192.1154,191.7883,191.8911,82954.0
2021-11-02 09:30:00,205.75,205.8,203.94,205.07,78486.0,192.2555,192.3023,190.5643,191.6201,78486.0
2021-11-02 09:35:00,205.13,205.34,203.0,204.43,36315.0,191.6762,191.8724,189.6859,191.0221,36315.0
2021-11-02 09:40:00,204.27,204.37,203.45,203.57,27222.0,190.8726,190.9661,190.1064,190.2185,27222.0
2021-11-02 09:45:00,203.6,204.49,203.6,204.05,21047.0,190.2466,191.0782,190.2466,190.667,21047.0
2021-11-02 09:50:00,203.92,204.5,203.92,204.5,15117.0,190.5456,191.0875,190.5456,191.0875,15117.0
2021-11-02 09:55:00,204.5,204.99,204.35,204.9,23080.0,191.0875,191.5454,190.9474,191.4613,23080.0
2021-11-02 10:00:00,204.89,205.08,204.32,205.06,21050.0,191.4519,191.6295,190.9193,191.6108,21050.0
2021-11-02 10:05:00,205.1,205.54,204.9,205.49,23671.0,191.6482,192.0593,191.4613,192.0126,23671.0
2021-11-02 10:10:00,205.5,205.51,204.44,204.62,16808.0,192.0219,192.0313,191.0315,191.1997,16808.0
2021-11-02 10:15:00,204.53,205.28,204.35,205.12,10943.0,191.1156,191.8164,190.9474,191.6669,10943.0
2021-11-02 10:20:00,205.06,205.13,204.7,204.89,11013.0,191.6108,191.6762,191.2744,191.4519,11013.0
2021-11-02 10:25:00,204.86,205.16,204.62,204.8,14819.0,191.4239,191.7042,191.1997,191.3678,14819.0
2021-11-02 10:30:00,204.74,204.78,204.19,204.21,13293.0,191.3118,191.3492,190.7979,190.8165,13293.0
2021-11-02 10:35:00,204.21,204.64,204.01,204.38,22053.0,190.8165,191.2183,190.6297,190.9754,22053.0
2021-11-02 10:40:00,204.37,204.48,204.19,204.29,13453.0,190.9661,191.0688,190.7979,190.8913,13453.0
2021-11-02 10:45:00,204.32,204.62,204.0,204.38,50411.0,190.9193,191.1997,190.6203,190.9754,50411.0
2021-11-02 10:50:00,204.38,204.51,204.1,204.25,23503.0,190.9754,191.0969,190.7138,190.8539,23503.0
2021-11-02 10:55:00,204.18,204.74,204.15,204.74,11713.0,190.7885,191.3118,190.7605,191.3118,11713.0
2021-11-02 11:00:00,204.74,204.97,204.44,204.53,19325.0,191.3118,191.5267,191.0315,191.1156,19325.0
2021-11-02 11:05:00,204.51,204.81,204.43,204.59,21141.0,191.0969,191.3772,191.0221,191.1716,21141.0
2021-11-02 11:10:00,204.61,205.13,204.53,205.03,49329.0,191.1903,191.6762,191.1156,191.5828,49329.0
2021-11-02 11:15:00,205.09,205.13,204.75,204.95,37138.0,191.6388,191.6762,191.3211,191.508,37138.0
2021-11-02 11:20:00,204.91,205.07,204.72,205.01,12656.0,191.4706,191.6201,191.2931,191.5641,12656.0
2021-11-02 11:25:00,205.01,205.73,205.01,205.7,28817.0,191.5641,192.2369,191.5641,192.2088,28817.0
2021-11-02 11:30:00,205.71,205.75,205.49,205.64,20603.0,192.2182,192.2555,192.0126,192.1528,20603.0
2021-11-02 11:35:00,205.61,205.97,205.56,205.84,20686.0,192.1247,192.4611,192.078,192.3396,20686.0
2021-11-02 11:40:00,205.82,205.88,205.57,205.83,28357.0,192.3209,192.377,192.0873,192.3303,28357.0
2021-11-02 11:45:00,205.81,205.99,205.6,205.72,17331.0,192.3116,192.4798,192.1154,192.2275,17331.0
2021-11-02 11:50:00,205.72,205.8,205.56,205.73,24333.0,192.2275,192.3023,192.078,192.2369,24333.0
2021-11-02 11:55:00,205.71,205.76,205.25,205.44,33866.0,192.2182,192.2649,191.7883,191.9659,33866.0
2021-11-02 12:00:00,205.43,205.78,205.24,205.37,26738.0,191.9565,192.2836,191.779,191.9005,26738.0
2021-11-02 12:05:00,205.34,205.8,205.12,205.69,26347.0,191.8724,192.3023,191.6669,192.1995,26347.0
2021-11-02 12:10:00,205.71,205.89,205.6,205.67,18744.0,192.2182,192.3864,192.1154,192.1808,18744.0
2021-11-02 12:15:00,205.66,206.44,205.66,206.4,38138.0,192.1714,192.9003,192.1714,192.8629,38138.0
2021-11-02 12:20:00,206.36,206.39,206.06,206.1,30793.0,192.8255,192.8536,192.5452,192.5826,30793.0
2021-11-02 12:25:00,206.1,206.45,206.01,206.43,16185.0,192.5826,192.9096,192.4985,192.8909,16185.0
2021-11-02 12:30:00,206.47,206.75,206.41,206.75,23752.0,192.9283,193.19,192.8723,193.19,23752.0
2021-11-02 12:35:00,206.71,206.86,206.56,206.84,32516.0,193.1526,193.2927,193.0124,193.2741,32516.0
2021-11-02 12:40:00,206.87,206.87,206.68,206.83,22238.0,193.3021,193.3021,193.1245,193.2647,22238.0
2021-11-02 12:45:00,206.82,207.0,206.79,206.95,18783.0,193.2554,193.4236,193.2273,193.3768,18783.0
2021-11-02 12:50:00,206.96,207.35,206.61,206.61,25578.0,193.3862,193.7506,193.0591,193.0591,25578.0
2021-11-02 12:55:00,206.67,206.67,206.4,206.52,14282.0,193.1152,193.1152,192.8629,192.975,14282.0
2021-11-02 13:00:00,206.57,206.66,206.43,206.48,12814.0,193.0218,193.1059,192.8909,192.9377,12814.0
2021-11-02 13:05:00,206.46,206.73,206.44,206.62,19704.0,192.919,193.1713,192.9003,193.0685,19704.0
2021-11-02 13:10:00,206.59,206.9,206.59,206.9,17992.0,193.0404,193.3301,193.0404,193.3301,17992.0
2021-11-02 13:15:00,206.84,207.38,206.78,207.33,26990.0,193.2741,193.7786,193.218,193.7319,26990.0
2021-11-02 13:20:00,207.26,207.81,206.99,207.59,66399.0,193.6665,194.1804,193.4142,193.9749,66399.0
2021-11-02 13:25:00,207.59,207.59,206.92,206.96,37394.0,193.9749,193.9749,193.3488,193.3862,37394.0
2021-11-02 13:30:00,206.93,207.11,206.71,206.83,46974.0,193.3581,193.5263,193.1526,193.2647,46974.0
2021-11-02 13:35:00,206.78,206.8,206.53,206.7,40664.0,193.218,193.2367,192.9844,193.1432,40664.0
2021-11-02 13:40:00,206.74,206.74,206.44,206.44,20540.0,193.1806,193.1806,192.9003,192.9003,20540.0
2021-11-02 13:45:00,206.45,206.66,206.38,206.39,19926.0,192.9096,193.1059,192.8442,192.8536,19926.0
2021-11-02 13:50:00,206.39,206.43,206.24,206.36,14378.0,192.8536,192.8909,192.7134,192.8255,14378.0
2021-11-02 13:55:00,206.33,206.57,206.28,206.5,9114.0,192.7975,193.0218,192.7508,192.9564,9114.0
2021-11-02 14:00:00,206.5,206.83,206.43,206.76,13193.0,192.9564,193.2647,192.8909,193.1993,13193.0
2021-11-02 14:05:00,206.79,207.19,206.71,206.8,35697.0,193.2273,193.6011,193.1526,193.2367,35697.0
2021-11-02 14:10:00,206.84,206.97,206.72,206.88,16350.0,193.2741,193.3955,193.1619,193.3114,16350.0
2021-11-02 14:15:00,206.94,207.24,206.87,207.15,22685.0,193.3675,193.6478,193.3021,193.5637,22685.0
2021-11-02 14:20:00,207.11,207.24,207.09,207.17,27175.0,193.5263,193.6478,193.5077,193.5824,27175.0
2021-11-02 14:25:00,207.21,207.22,206.74,206.83,12175.0,193.6198,193.6291,193.1806,193.2647,12175.0
2021-11-02 14:30:00,206.76,206.81,206.53,206.57,15907.0,193.1993,193.246,192.9844,193.0218,15907.0
2021-11-02 14:35:00,206.61,206.92,206.61,206.76,17462.0,193.0591,193.3488,193.0591,193.1993,17462.0
2021-11-02 14:40:00,206.77,206.97,206.76,206.95,10285.0,193.2086,193.3955,193.1993,193.3768,10285.0
2021-11-02 14:45:00,206.93,207.06,206.8,206.8,12188.0,193.3581,193.4796,193.2367,193.2367,12188.0
2021-11-02 14:50:00,206.84,206.9,206.76,206.81,12764.0,193.2741,193.3301,193.1993,193.246,12764.0
2021-11-02 14:55:00,206.79,206.81,206.64,206.64,20513.0,193.2273,193.246,193.0872,193.0872,20513.0
2021-11-02 15:00:00,206.63,206.82,206.58,206.74,17867.0,193.0778,193.2554,193.0311,193.1806,17867.0
2021-11-02 15:05:00,206.71,206.91,206.65,206.79,23097.0,193.1526,193.3395,193.0965,193.2273,23097.0
2021-11-02 15:10:00,206.78,206.96,206.65,206.75,25180.0,193.218,193.3862,193.0965,193.19,25180.0
2021-11-02 15:15:00,206.77,207.09,206.76,206.91,16130.0,193.2086,193.5077,193.1993,193.3395,16130.0
2021-11-02 15:20:00,206.95,206.96,206.76,206.93,12504.0,193.3768,193.3862,193.1993,193.3581,12504.0
2021-11-02 15:25:00,206.9,207.1,206.89,207.1,10130.0,193.3301,193.517,193.3208,193.517,10130.0
2021-11-02 15:30:00,207.08,207.12,206.9,206.91,15788.0,193.4983,193.5357,193.3301,193.3395,15788.0
2021-11-02 15:35:00,206.92,207.09,206.84,206.93,28479.0,193.3488,193.5077,193.2741,193.3581,28479.0
2021-11-02 15:40:00,206.94,207.08,206.9,206.93,26504.0,193.3675,193.4983,193.3301,193.3581,26504.0
2021-11-02 15:45:00,206.91,207.11,206.85,207.11,41947.0,193.3395,193.5263,193.2834,193.5263,41947.0
2021-11-02 15:50:00,207.1,207.16,206.95,207.02,55995.0,193.517,193.5731,193.3768,193.4422,55995.0
2021-11-02 15:55:00,207.02,207.18,206.98,207.14,117826.0,193.4422,193.5918,193.4049,193.5544,117826.0
2021-11-03 09:30:00,206.26,206.58,205.34,206.03,54829.0,192.7321,193.0311,191.8724,192.5172,54829.0
2021-11-03 09:35:00,205.99,206.11,204.52,204.53,39152.0,192.4798,192.5919,191.1062,191.1156,39152.0
2021-11-03 09:40:00,204.51,204.51,202.81,203.81,82017.0,191.0969,191.0969,189.5084,190.4428,82017.0
2021-11-03 09:45:00,203.88,204.09,203.57,203.7,24889.0,190.5082,190.7044,190.2185,190.34,24889.0
2021-11-03 09:50:00,203.7,203.86,203.33,203.69,42465.0,190.34,190.4895,189.9943,190.3306,42465.0
2021-11-03 09:55:00,203.7,204.76,203.6,204.22,33298.0,190.34,191.3305,190.2466,190.8259,33298.0
2021-11-03 10:00:00,204.31,204.39,203.68,203.68,57073.0,190.91,190.9847,190.3213,190.3213,57073.0
2021-11-03 10:05:00,203.68,204.05,203.35,203.43,37688.0,190.3213,190.667,190.0129,190.0877,37688.0
2021-11-03 10:10:00,203.37,203.61,202.97,203.56,33657.0,190.0316,190.2559,189.6579,190.2092,33657.0
2021-11-03 10:15:00,203.45,203.45,202.85,203.23,16666.0,190.1064,190.1064,189.5457,189.9008,16666.0
2021-11-03 10:20:00,203.22,203.29,202.65,202.84,26032.0,189.8915,189.9569,189.3589,189.5364,26032.0
2021-11-03 10:25:00,202.9,203.57,202.9,203.54,28686.0,189.5925,190.2185,189.5925,190.1905,28686.0
2021-11-03 10:30:00,203.45,203.6,202.58,202.76,22400.0,190.1064,190.2466,189.2935,189.4616,22400.0
2021-11-03 10:35:00,202.76,202.96,202.49,202.69,31920.0,189.4616,189.6485,189.2094,189.3962,31920.0
2021-11-03 10:40:00,202.63,203.23,202.45,203.21,28140.0,189.3402,189.9008,189.172,189.8821,28140.0
2021-11-03 10:45:00,203.19,203.38,203.05,203.19,11449.0,189.8634,190.041,189.7326,189.8634,11449.0
2021-11-03 10:50:00,203.26,203.76,203.26,203.55,22914.0,189.9289,190.3961,189.9289,190.1998,22914.0
2021-11-03 10:55:00,203.55,203.68,203.36,203.54,23893.0,190.1998,190.3213,190.0223,190.1905,23893.0
2021-11-03 11:00:00,203.51,203.55,203.09,203.13,10684.0,190.1625,190.1998,189.77,189.8074,10684.0
2021-11-03 11:05:00,203.14,203.14,202.66,202.7,16079.0,189.8167,189.8167,189.3682,189.4056,16079.0
2021-11-03 11:10:00,202.72,202.84,202.65,202.7,12159.0,189.4243,189.5364,189.3589,189.4056,12159.0
2021-11-03 11:15:00,202.7,202.89,202.53,202.73,10145.0,189.4056,189.5831,189.2467,189.4336,10145.0
2021-11-03 11:20:00,202.78,203.17,202.63,202.63,16662.0,189.4803,189.8448,189.3402,189.3402,16662.0
2021-11-03 11:25:00,202.62,202.81,202.57,202.72,9016.0,189.3308,189.5084,189.2841,189.4243,9016.0
2021-11-03 11:30:00,202.67,202.77,202.49,202.61,16568.0,189.3775,189.471,189.2094,189.3215,16568.0
2021-11-03 11:35:00,202.62,202.71,202.41,202.51,15486.0,189.3308,189.4149,189.1346,189.228,15486.0
2021-11-03 11:40:00,202.57,202.61,202.15,202.37,15893.0,189.2841,189.3215,188.8917,189.0972,15893.0
2021-11-03 11:45:00,202.42,202.79,202.41,202.62,18724.0,189.1439,189.4897,189.1346,189.3308,18724.0
2021-11-03 11:50:00,202.55,202.64,202.32,202.5,10489.0,189.2654,189.3495,189.0505,189.2187,10489.0
2021-11-03 11:55:00,202.5,202.71,202.45,202.45,11828.0,189.2187,189.4149,189.172,189.172,11828.0
2021-11-03 12:00:00,202.42,202.6,202.4,202.52,10911.0,189.1439,189.3121,189.1253,189.2374,10911.0
2021-11-03 12:05:00,202.48,202.7,202.44,202.53,7648.0,189.2,189.4056,189.1626,189.2467,7648.0
2021-11-03 12:10:00,202.53,202.53,202.32,202.5,10728.0,189.2467,189.2467,189.0505,189.2187,10728.0
2021-11-03 12:15:00,202.49,202.55,202.36,202.52,12731.0,189.2094,189.2654,189.0879,189.2374,12731.0
2021-11-03 12:20:00,202.52,202.52,202.14,202.28,33535.0,189.2374,189.2374,188.8823,189.0131,33535.0
2021-11-03 12:25:00,202.26,202.41,202.22,202.35,12918.0,188.9944,189.1346,188.9571,189.0785,12918.0
2021-11-03 12:30:00,202.34,202.45,202.29,202.44,16438.0,189.0692,189.172,189.0225,189.1626,16438.0
2021-11-03 12:35:00,202.45,202.55,202.3,202.47,23287.0,189.172,189.2654,189.0318,189.1907,23287.0
2021-11-03 12:40:00,202.48,202.48,202.31,202.36,11381.0,189.2,189.2,189.0412,189.0879,11381.0
2021-11-03 12:45:00,202.32,202.38,202.13,202.13,17399.0,189.0505,189.1066,188.873,188.873,17399.0
2021-11-03 12:50:00,202.11,202.11,201.9,201.95,18442.0,188.8543,188.8543,188.658,188.7048,18442.0
2021-11-03 12:55:00,202.0,202.09,201.9,202.08,20041.0,188.7515,188.8356,188.658,188.8262,20041.0
2021-11-03 13:00:00,202.1,202.17,201.84,201.86,16287.0,188.8449,188.9103,188.602,188.6207,16287.0
2021-11-03 13:05:00,201.82,201.96,201.82,201.95,8993.0,188.5833,188.7141,188.5833,188.7048,8993.0
2021-11-03 13:10:00,201.93,202.02,201.89,201.94,8424.0,188.6861,188.7702,188.6487,188.6954,8424.0
2021-11-03 13:15:00,201.93,202.07,201.88,202.06,10812.0,188.6861,188.8169,188.6394,188.8076,10812.0
2021-11-03 13:20:00,202.03,202.24,202.01,202.07,11664.0,188.7795,188.9757,188.7608,188.8169,11664.0
2021-11-03 13:25:00,202.12,202.22,202.05,202.22,4660.0,188.8636,188.9571,188.7982,188.9571,4660.0
2021-11-03 13:30:00,202.19,202.39,202.16,202.29,7317.0,188.929,189.1159,188.901,189.0225,7317.0
2021-11-03 13:35:00,202.26,202.26,202.17,202.23,5710.0,188.9944,188.9944,188.9103,188.9664,5710.0
2021-11-03 13:40:00,202.25,202.33,202.17,202.33,8412.0,188.9851,189.0598,188.9103,189.0598,8412.0
2021-11-03 13:45:00,202.33,202.44,202.22,202.44,10680.0,189.0598,189.1626,188.9571,189.1626,10680.0
2021-11-03 13:50:00,202.48,202.51,202.31,202.45,9943.0,189.2,189.228,189.0412,189.172,9943.0
2021-11-03 13:55:00,202.45,202.6,202.37,202.52,11807.0,189.172,189.3121,189.0972,189.2374,11807.0
2021-11-03 14:00:00,202.46,202.95,202.25,202.84,20873.0,189.1813,189.6392,188.9851,189.5364,20873.0
2021-11-03 14:05:00,202.89,203.06,202.57,203.0,27073.0,189.5831,189.742,189.2841,189.6859,27073.0
2021-11-03 14:10:00,203.0,203.04,202.8,203.0,15518.0,189.6859,189.7233,189.499,189.6859,15518.0
2021-11-03 14:15:00,203.07,203.2,202.9,202.91,16514.0,189.7513,189.8728,189.5925,189.6018,16514.0
2021-11-03 14:20:00,202.89,203.19,202.87,203.01,15671.0,189.5831,189.8634,189.5644,189.6952,15671.0
2021-11-03 14:25:00,203.04,203.18,202.96,203.08,9452.0,189.7233,189.8541,189.6485,189.7607,9452.0
2021-11-03 14:30:00,203.14,203.29,203.07,203.2,11910.0,189.8167,189.9569,189.7513,189.8728,11910.0
2021-11-03 14:35:00,203.19,203.27,203.0,203.07,9587.0,189.8634,189.9382,189.6859,189.7513,9587.0
2021-11-03 14:40:00,203.11,203.27,203.0,203.16,10274.0,189.7887,189.9382,189.6859,189.8354,10274.0
2021-11-03 14:45:00,203.18,203.5,203.18,203.5,26357.0,189.8541,190.1531,189.8541,190.1531,26357.0
2021-11-03 14:50:00,203.48,203.78,203.44,203.75,33374.0,190.1344,190.4147,190.097,190.3867,33374.0
2021-11-03 14:55:00,203.72,203.93,203.52,203.52,16852.0,190.3587,190.5549,190.1718,190.1718,16852.0
2021-11-03 15:00:00,203.59,203.76,203.4,203.46,18323.0,190.2372,190.3961,190.0597,190.1157,18323.0
2021-11-03 15:05:00,203.45,203.55,203.38,203.42,10689.0,190.1064,190.1998,190.041,190.0784,10689.0
2021-11-03 15:10:00,203.42,203.51,203.38,203.51,13647.0,190.0784,190.1625,190.041,190.1625,13647.0
2021-11-03 15:15:00,203.52,203.55,203.3,203.34,12850.0,190.1718,190.1998,189.9662,190.0036,12850.0
2021-11-03 15:20:00,203.34,203.39,203.22,203.36,10074.0,190.0036,190.0503,189.8915,190.0223,10074.0
2021-11-03 15:25:00,203.35,203.48,203.33,203.48,12930.0,190.0129,190.1344,189.9943,190.1344,12930.0
2021-11-03 15:30:00,203.47,203.62,203.28,203.29,26304.0,190.1251,190.2652,189.9475,189.9569,26304.0
2021-11-03 15:35:00,203.31,203.31,203.02,203.23,24291.0,189.9756,189.9756,189.7046,189.9008,24291.0
2021-11-03 15:40:00,203.2,203.5,203.09,203.47,27881.0,189.8728,190.1531,189.77,190.1251,27881.0
2021-11-03 15:45:00,203.47,203.52,203.41,203.42,28750.0,190.1251,190.1718,190.069,190.0784,28750.0
2021-11-03 15:50:00,203.46,203.49,203.14,203.3,57822.0,190.1157,190.1438,189.8167,189.9662,57822.0
2021-11-03 15:55:00,203.29,203.67,203.19,203.62,103641.0,189.9569,190.312,189.8634,190.2652,103641.0
2021-11-04 09:30:00,204.0,204.89,203.82,204.33,62008.0,190.6203,191.4519,190.4521,190.9287,62008.0
2021-11-04 09:35:00,204.13,204.55,203.96,204.14,19171.0,190.7418,191.1342,190.5829,190.7511,19171.0
2021-11-04 09:40:00,203.95,204.56,203.95,204.26,11925.0,190.5736,191.1436,190.5736,190.8633,11925.0
2021-11-04 09:45:00,204.3,204.3,203.33,203.33,16311.0,190.9006,190.9006,189.9943,189.9943,16311.0
2021-11-04 09:50:00,203.39,203.82,203.17,203.45,13208.0,190.0503,190.4521,189.8448,190.1064,13208.0
2021-11-04 09:55:00,203.44,204.2,203.42,203.88,16317.0,190.097,190.8072,190.0784,190.5082,16317.0
2021-11-04 10:00:00,203.89,204.24,203.72,204.01,24780.0,190.5175,190.8446,190.3587,190.6297,24780.0
2021-11-04 10:05:00,204.14,204.2,203.89,203.89,15487.0,190.7511,190.8072,190.5175,190.5175,15487.0
2021-11-04 10:10:00,203.88,204.26,203.77,203.84,11754.0,190.5082,190.8633,190.4054,190.4708,11754.0
2021-11-04 10:15:00,203.88,204.05,203.64,203.69,8341.0,190.5082,190.667,190.2839,190.3306,8341.0
2021-11-04 10:20:00,203.65,203.65,203.42,203.65,8879.0,190.2933,190.2933,190.0784,190.2933,8879.0
2021-11-04 10:25:00,203.73,203.8,203.3,203.31,12623.0,190.368,190.4334,189.9662,189.9756,12623.0
2021-11-04 10:30:00,203.37,203.65,203.37,203.59,12794.0,190.0316,190.2933,190.0316,190.2372,12794.0
2021-11-04 10:35:00,203.59,203.76,203.34,203.63,17838.0,190.2372,190.3961,190.0036,190.2746,17838.0
2021-11-04 10:40:00,203.63,203.79,203.49,203.49,20894.0,190.2746,190.4241,190.1438,190.1438,20894.0
2021-11-04 10:45:00,203.54,203.82,203.31,203.6,19900.0,190.1905,190.4521,189.9756,190.2466,19900.0
2021-11-04 10:50:00,203.59,203.68,203.32,203.32,6972.0,190.2372,190.3213,189.9849,189.9849,6972.0
2021-11-04 10:55:00,203.35,203.5,203.14,203.4,19970.0,190.0129,190.1531,189.8167,190.0597,19970.0
2021-11-04 11:00:00,203.39,203.47,203.21,203.28,11229.0,190.0503,190.1251,189.8821,189.9475,11229.0
2021-11-04 11:05:00,203.3,203.33,203.1,203.21,17387.0,189.9662,189.9943,189.7793,189.8821,17387.0
2021-11-04 11:10:00,203.18,203.31,202.9,202.93,18897.0,189.8541,189.9756,189.5925,189.6205,18897.0
2021-11-04 11:15:00,202.97,203.15,202.83,202.86,22694.0,189.6579,189.8261,189.5271,189.5551,22694.0
2021-11-04 11:20:00,202.86,202.92,202.69,202.72,16472.0,189.5551,189.6112,189.3962,189.4243,16472.0
2021-11-04 11:25:00,202.7,202.9,202.61,202.8,17963.0,189.4056,189.5925,189.3215,189.499,17963.0
2021-11-04 11:30:00,202.8,203.12,202.65,203.06,13349.0,189.499,189.798,189.3589,189.742,13349.0
2021-11-04 11:35:00,203.11,203.41,203.09,203.41,7871.0,189.7887,190.069,189.77,190.069,7871.0
2021-11-04 11:40:00,203.38,203.78,203.35,203.78,12266.0,190.041,190.4147,190.0129,190.4147,12266.0
2021-11-04 11:45:00,203.67,203.72,203.46,203.57,20971.0,190.312,190.3587,190.1157,190.2185,20971.0
2021-11-04 11:50:00,203.53,203.69,203.44,203.53,10857.0,190.1811,190.3306,190.097,190.1811,10857.0
2021-11-04 11:55:00,203.57,204.1,203.57,204.02,16651.0,190.2185,190.7138,190.2185,190.639,16651.0
2021-11-04 12:00:00,204.08,204.23,203.85,204.18,19603.0,190.6951,190.8352,190.4802,190.7885,19603.0
2021-11-04 12:05:00,204.27,204.4,204.24,204.39,18827.0,190.8726,190.9941,190.8446,190.9847,18827.0
2021-11-04 12:10:00,204.43,204.45,204.04,204.14,13379.0,191.0221,191.0408,190.6577,190.7511,13379.0
2021-11-04 12:15:00,204.12,204.26,203.83,203.93,13590.0,190.7324,190.8633,190.4615,190.5549,13590.0
2021-11-04 12:20:00,203.94,204.12,203.83,203.85,6394.0,190.5643,190.7324,190.4615,190.4802,6394.0
2021-11-04 12:25:00,203.84,204.15,203.83,204.13,9992.0,190.4708,190.7605,190.4615,190.7418,9992.0
2021-11-04 12:30:00,204.2,204.2,203.77,203.95,10873.0,190.8072,190.8072,190.4054,190.5736,10873.0
2021-11-04 12:35:00,203.95,204.05,203.77,203.96,18070.0,190.5736,190.667,190.4054,190.5829,18070.0
2021-11-04 12:40:00,203.95,203.95,203.68,203.88,14938.0,190.5736,190.5736,190.3213,190.5082,14938.0
2021-11-04 12:45:00,203.84,203.89,203.45,203.67,15162.0,190.4708,190.5175,190.1064,190.312,15162.0
2021-11-04 12:50:00,203.7,203.8,203.57,203.57,14978.0,190.34,190.4334,190.2185,190.2185,14978.0
2021-11-04 12:55:00,203.58,203.73,203.52,203.66,11558.0,190.2279,190.368,190.1718,190.3026,11558.0
2021-11-04 13:00:00,203.68,203.75,203.64,203.69,8609.0,190.3213,190.3867,190.2839,190.3306,8609.0
2021-11-04 13:05:00,203.71,203.92,203.71,203.74,8628.0,190.3493,190.5456,190.3493,190.3774,8628.0
2021-11-04 13:10:00,203.73,203.93,203.72,203.77,12080.0,190.368,190.5549,190.3587,190.4054,12080.0
2021-11-04 13:15:00,203.78,203.95,203.76,203.94,12639.0,190.4147,190.5736,190.3961,190.5643,12639.0
2021-11-04 13:20:00,203.86,204.09,203.79,204.06,10661.0,190.4895,190.7044,190.4241,190.6764,10661.0
2021-11-04 13:25:00,204.06,204.28,204.04,204.24,10197.0,190.6764,190.882,190.6577,190.8446,10197.0
2021-11-04 13:30:00,204.26,204.3,204.08,204.09,9564.0,190.8633,190.9006,190.6951,190.7044,9564.0
2021-11-04 13:35:00,204.11,204.11,203.87,204.0,9976.0,190.7231,190.7231,190.4988,190.6203,9976.0
2021-11-04 13:40:00,204.0,204.05,203.89,204.05,8443.0,190.6203,190.667,190.5175,190.667,8443.0
2021-11-04 13:45:00,204.05,204.06,203.95,203.95,8303.0,190.667,190.6764,190.5736,190.5736,8303.0
2021-11-04 13:50:00,204.01,204.28,204.01,204.17,5886.0,190.6297,190.882,190.6297,190.7792,5886.0
2021-11-04 13:55:00,204.16,204.19,203.97,204.05,7703.0,190.7698,190.7979,190.5923,190.667,7703.0
2021-11-04 14:00:00,204.01,204.01,203.6,203.6,6623.0,190.6297,190.6297,190.2466,190.2466,6623.0
2021-11-04 14:05:00,203.64,203.76,203.62,203.63,8271.0,190.2839,190.3961,190.2652,190.2746,8271.0
2021-11-04 14:10:00,203.62,203.63,203.43,203.46,13158.0,190.2652,190.2746,190.0877,190.1157,13158.0
2021-11-04 14:15:00,203.47,203.62,203.33,203.35,15130.0,190.1251,190.2652,189.9943,190.0129,15130.0
2021-11-04 14:20:00,203.38,203.48,203.37,203.38,9172.0,190.041,190.1344,190.0316,190.041,9172.0
2021-11-04 14:25:00,203.34,203.37,203.23,203.24,12855.0,190.0036,190.0316,189.9008,189.9102,12855.0
2021-11-04 14:30:00,203.24,203.28,203.03,203.09,10498.0,189.9102,189.9475,189.7139,189.77,10498.0
2021-11-04 14:35:00,203.12,203.35,202.97,203.03,19200.0,189.798,190.0129,189.6579,189.7139,19200.0
2021-11-04 14:40:00,203.03,203.22,203.03,203.15,11486.0,189.7139,189.8915,189.7139,189.8261,11486.0
2021-11-04 14:45:00,203.14,203.25,203.09,203.2,13001.0,189.8167,189.9195,189.77,189.8728,13001.0
2021-11-04 14:50:00,203.21,203.3,202.99,203.01,14072.0,189.8821,189.9662,189.6766,189.6952,14072.0
2021-11-04 14:55:00,203.01,203.24,202.94,203.15,13408.0,189.6952,189.9102,189.6298,189.8261,13408.0
2021-11-04 15:00:00,203.19,203.34,203.1,203.14,14215.0,189.8634,190.0036,189.7793,189.8167,14215.0
2021-11-04 15:05:00,203.1,203.24,203.08,203.17,8788.0,189.7793,189.9102,189.7607,189.8448,8788.0
2021-11-04 15:10:00,203.17,203.25,203.1,203.14,8741.0,189.8448,189.9195,189.7793,189.8167,8741.0
2021-11-04 15:15:00,203.16,203.4,203.15,203.4,11560.0,189.8354,190.0597,189.8261,190.0597,11560.0
2021-11-04 15:20:00,203.46,203.54,203.27,203.28,16092.0,190.1157,190.1905,189.9382,189.9475,16092.0
2021-11-04 15:25:00,203.28,203.37,203.26,203.33,11463.0,189.9475,190.0316,189.9289,189.9943,11463.0
2021-11-04 15:30:00,203.36,203.5,203.35,203.49,12623.0,190.0223,190.1531,190.0129,190.1438,12623.0
2021-11-04 15:35:00,203.46,203.55,203.28,203.33,10600.0,190.1157,190.1998,189.9475,189.9943,10600.0
2021-11-04 15:40:00,203.31,203.33,203.08,203.08,15506.0,189.9756,189.9943,189.7607,189.7607,15506.0
2021-11-04 15:45:00,203.12,203.3,203.08,203.16,19872.0,189.798,189.9662,189.7607,189.8354,19872.0
2021-11-04 15:50:00,203.17,203.24,203.14,203.22,35667.0,189.8448,189.9102,189.8167,189.8915,35667.0
2021-11-04 15:55:00,203.22,203.68,203.21,203.63,92191.0,189.8915,190.3213,189.8821,190.2746,92191.0
2021-11-05 09:30:00,205.48,206.35,205.23,206.35,95698.0,192.0032,192.8162,191.7696,192.8162,95698.0
2021-11-05 09:35:00,206.26,206.66,205.81,206.33,78741.0,192.7321,193.1059,192.3116,192.7975,78741.0
2021-11-05 09:40:00,206.44,207.63,206.44,207.63,33735.0,192.9003,194.0122,192.9003,194.0122,33735.0
2021-11-05 09:45:00,207.63,208.23,207.33,207.99,52378.0,194.0122,194.5729,193.7319,194.3486,52378.0
2021-11-05 09:50:00,208.01,208.2,207.67,208.08,34167.0,194.3673,194.5449,194.0496,194.4327,34167.0
2021-11-05 09:55:00,207.98,208.22,207.63,207.98,36474.0,194.3393,194.5635,194.0122,194.3393,36474.0
2021-11-05 10:00:00,207.97,208.27,207.83,208.26,38413.0,194.3299,194.6103,194.1991,194.6009,38413.0
2021-11-05 10:05:00,208.25,208.3,207.97,208.17,39988.0,194.5916,194.6383,194.3299,194.5168,39988.0
2021-11-05 10:10:00,208.13,208.71,208.08,208.53,36239.0,194.4794,195.0214,194.4327,194.8532,36239.0
2021-11-05 10:15:00,208.52,208.88,208.26,208.33,32114.0,194.8439,195.1803,194.6009,194.6663,32114.0
2021-11-05 10:20:00,208.4,208.4,207.92,208.0,15145.0,194.7317,194.7317,194.2832,194.358,15145.0
2021-11-05 10:25:00,207.99,208.22,207.56,207.82,35854.0,194.3486,194.5635,193.9468,194.1898,35854.0
2021-11-05 10:30:00,207.83,207.87,207.59,207.7,18034.0,194.1991,194.2365,193.9749,194.0776,18034.0
2021-11-05 10:35:00,207.63,207.85,207.4,207.4,21941.0,194.0122,194.2178,193.7973,193.7973,21941.0
2021-11-05 10:40:00,207.44,207.81,207.43,207.64,31691.0,193.8347,194.1804,193.8254,194.0216,31691.0
2021-11-05 10:45:00,207.72,208.16,207.72,208.16,17548.0,194.0963,194.5075,194.0963,194.5075,17548.0
2021-11-05 10:50:00,208.2,208.23,207.72,207.74,17062.0,194.5449,194.5729,194.0963,194.115,17062.0
2021-11-05 10:55:00,207.7,207.9,207.6,207.9,11892.0,194.0776,194.2645,193.9842,194.2645,11892.0
2021-11-05 11:00:00,207.9,208.0,207.74,207.85,10363.0,194.2645,194.358,194.115,194.2178,10363.0
2021-11-05 11:05:00,207.82,207.87,207.66,207.86,6141.0,194.1898,194.2365,194.0403,194.2272,6141.0
2021-11-05 11:10:00,207.84,207.98,207.79,207.96,7763.0,194.2085,194.3393,194.1617,194.3206,7763.0
2021-11-05 11:15:00,207.97,208.0,207.87,207.9,19383.0,194.3299,194.358,194.2365,194.2645,19383.0
2021-11-05 11:20:00,207.96,207.98,207.6,207.68,11486.0,194.3206,194.3393,193.9842,194.059,11486.0
2021-11-05 11:25:00,207.63,207.64,207.44,207.46,13293.0,194.0122,194.0216,193.8347,193.8534,13293.0
2021-11-05 11:30:00,207.38,207.38,206.87,206.9,11263.0,193.7786,193.7786,193.3021,193.3301,11263.0
2021-11-05 11:35:00,206.88,206.88,206.63,206.67,13288.0,193.3114,193.3114,193.0778,193.1152,13288.0
2021-11-05 11:40:00,206.67,206.87,206.65,206.77,12600.0,193.1152,193.3021,193.0965,193.2086,12600.0
2021-11-05 11:45:00,206.77,206.86,206.59,206.72,8087.0,193.2086,193.2927,193.0404,193.1619,8087.0
2021-11-05 11:50:00,206.73,206.83,206.55,206.7,13949.0,193.1713,193.2647,193.0031,193.1432,13949.0
2021-11-05 11:55:00,206.7,206.83,206.55,206.76,10389.0,193.1432,193.2647,193.0031,193.1993,10389.0
2021-11-05 12:00:00,206.73,207.07,206.6,207.01,12266.0,193.1713,193.489,193.0498,193.4329,12266.0
2021-11-05 12:05:00,207.0,207.0,206.66,206.88,17967.0,193.4236,193.4236,193.1059,193.3114,17967.0
2021-11-05 12:10:00,206.88,206.88,206.59,206.67,15257.0,193.3114,193.3114,193.0404,193.1152,15257.0
2021-11-05 12:15:00,206.66,207.16,206.58,207.12,14078.0,193.1059,193.5731,193.0311,193.5357,14078.0
2021-11-05 12:20:00,207.11,207.22,206.81,207.07,21307.0,193.5263,193.6291,193.246,193.489,21307.0
2021-11-05 12:25:00,207.1,207.14,206.65,206.68,28047.0,193.517,193.5544,193.0965,193.1245,28047.0
2021-11-05 12:30:00,206.78,207.22,206.78,207.21,9576.0,193.218,193.6291,193.218,193.6198,9576.0
2021-11-05 12:35:00,207.2,207.2,206.91,207.15,8271.0,193.6104,193.6104,193.3395,193.5637,8271.0
2021-11-05 12:40:00,207.15,207.15,207.01,207.04,6461.0,193.5637,193.5637,193.4329,193.4609,6461.0
2021-11-05 12:45:00,207.02,207.13,206.87,207.13,7234.0,193.4422,193.545,193.3021,193.545,7234.0
2021-11-05 12:50:00,207.08,207.15,206.98,207.08,5246.0,193.4983,193.5637,193.4049,193.4983,5246.0
2021-11-05 12:55:00,207.08,207.12,206.57,206.62,14398.0,193.4983,193.5357,193.0218,193.0685,14398.0
2021-11-05 13:00:00,206.6,206.94,206.5,206.94,10282.0,193.0498,193.3675,192.9564,193.3675,10282.0
2021-11-05 13:05:00,206.88,206.94,206.61,206.61,8747.0,193.3114,193.3675,193.0591,193.0591,8747.0
2021-11-05 13:10:00,206.57,206.59,206.37,206.46,8621.0,193.0218,193.0404,192.8349,192.919,8621.0
2021-11-05 13:15:00,206.43,206.53,206.32,206.53,5129.0,192.8909,192.9844,192.7882,192.9844,5129.0
2021-11-05 13:20:00,206.52,206.52,206.24,206.25,5387.0,192.975,192.975,192.7134,192.7227,5387.0
2021-11-05 13:25:00,206.2,206.26,205.46,205.48,20309.0,192.676,192.7321,191.9846,192.0032,20309.0
2021-11-05 13:30:00,205.53,205.96,205.53,205.9,14180.0,192.05,192.4518,192.05,192.3957,14180.0
2021-11-05 13:35:00,205.98,205.98,205.7,205.7,5132.0,192.4705,192.4705,192.2088,192.2088,5132.0
2021-11-05 13:40:00,205.7,205.7,205.49,205.61,5302.0,192.2088,192.2088,192.0126,192.1247,5302.0
2021-11-05 13:45:00,205.61,205.67,205.44,205.58,8427.0,192.1247,192.1808,191.9659,192.0967,8427.0
2021-11-05 13:50:00,205.55,205.65,205.47,205.58,11688.0,192.0687,192.1621,191.9939,192.0967,11688.0
2021-11-05 13:55:00,205.64,205.95,205.53,205.92,5961.0,192.1528,192.4424,192.05,192.4144,5961.0
2021-11-05 14:00:00,205.89,206.04,205.68,206.04,9934.0,192.3864,192.5265,192.1901,192.5265,9934.0
2021-11-05 14:05:00,206.05,206.28,206.05,206.25,7657.0,192.5359,192.7508,192.5359,192.7227,7657.0
2021-11-05 14:10:00,206.21,206.57,206.21,206.55,6726.0,192.6854,193.0218,192.6854,193.0031,6726.0
2021-11-05 14:15:00,206.63,206.77,206.55,206.7,13693.0,193.0778,193.2086,193.0031,193.1432,13693.0
2021-11-05 14:20:00,206.75,206.86,206.66,206.8,8415.0,193.19,193.2927,193.1059,193.2367,8415.0
2021-11-05 14:25:00,206.76,206.92,206.71,206.89,11059.0,193.1993,193.3488,193.1526,193.3208,11059.0
2021-11-05 14:30:00,206.92,207.03,206.84,206.88,12736.0,193.3488,193.4516,193.2741,193.3114,12736.0
2021-11-05 14:35:00,206.87,206.87,206.45,206.47,9257.0,193.3021,193.3021,192.9096,192.9283,9257.0
2021-11-05 14:40:00,206.49,206.5,206.23,206.44,12283.0,192.947,192.9564,192.7041,192.9003,12283.0
2021-11-05 14:45:00,206.47,206.48,206.27,206.38,9097.0,192.9283,192.9377,192.7414,192.8442,9097.0
2021-11-05 14:50:00,206.4,206.45,206.24,206.42,7350.0,192.8629,192.9096,192.7134,192.8816,7350.0
2021-11-05 14:55:00,206.42,206.42,206.17,206.18,12288.0,192.8816,192.8816,192.648,192.6573,12288.0
2021-11-05 15:00:00,206.21,206.27,205.94,206.1,7932.0,192.6854,192.7414,192.4331,192.5826,7932.0
2021-11-05 15:05:00,206.03,206.37,206.01,206.33,14403.0,192.5172,192.8349,192.4985,192.7975,14403.0
2021-11-05 15:10:00,206.33,206.47,206.31,206.44,7951.0,192.7975,192.9283,192.7788,192.9003,7951.0
2021-11-05 15:15:00,206.46,206.56,206.32,206.5,8691.0,192.919,193.0124,192.7882,192.9564,8691.0
2021-11-05 15:20:00,206.47,206.49,206.29,206.44,13396.0,192.9283,192.947,192.7601,192.9003,13396.0
2021-11-05 15:25:00,206.46,206.51,206.21,206.29,11342.0,192.919,192.9657,192.6854,192.7601,11342.0
2021-11-05 15:30:00,206.31,206.49,206.15,206.47,15669.0,192.7788,192.947,192.6293,192.9283,15669.0
2021-11-05 15:35:00,206.49,206.64,206.49,206.58,10448.0,192.947,193.0872,192.947,193.0311,10448.0
2021-11-05 15:40:00,206.6,206.63,206.15,206.16,21258.0,193.0498,193.0778,192.6293,192.6386,21258.0
2021-11-05 15:45:00,206.11,206.22,205.83,205.92,30059.0,192.5919,192.6947,192.3303,192.4144,30059.0
2021-11-05 15:50:00,205.92,206.0,205.72,205.76,45100.0,192.4144,192.4891,192.2275,192.2649,45100.0
2021-11-05 15:55:00,205.77,205.93,205.63,205.85,108710.0,192.2742,192.4237,192.1434,192.349,108710.0
2021-11-08 09:30:00,215.89,216.47,213.97,214.91,500539.0,201.7305,202.2725,199.9364,200.8148,500539.0
2021-11-08 09:35:00,214.88,214.99,212.75,213.06,195117.0,200.7867,200.8895,198.7964,199.0861,195117.0
2021-11-08 09:40:00,213.01,213.91,212.93,213.82,136528.0,199.0394,199.8804,198.9646,199.7963,136528.0
2021-11-08 09:45:00,213.84,213.99,212.34,212.81,88277.0,199.8149,199.9551,198.4133,198.8525,88277.0
2021-11-08 09:50:00,212.86,213.09,212.21,212.21,66985.0,198.8992,199.1141,198.2919,198.2919,66985.0
2021-11-08 09:55:00,212.27,212.46,211.34,211.8,86679.0,198.3479,198.5255,197.4789,197.9087,86679.0
2021-11-08 10:00:00,211.84,212.76,211.25,212.34,104416.0,197.9461,198.8058,197.3948,198.4133,104416.0
2021-11-08 10:05:00,212.39,213.21,212.39,212.9,67994.0,198.46,199.2263,198.46,198.9366,67994.0
2021-11-08 10:10:00,212.91,213.39,212.8,213.19,52453.0,198.9459,199.3945,198.8432,199.2076,52453.0
2021-11-08 10:15:00,213.19,213.96,213.15,213.55,62333.0,199.2076,199.9271,199.1702,199.544,62333.0
2021-11-08 10:20:00,213.56,213.98,213.56,213.6,45982.0,199.5533,199.9458,199.5533,199.5907,45982.0
2021-11-08 10:25:00,213.63,214.4,213.63,213.84,58300.0,199.6187,200.3382,199.6187,199.8149,58300.0
2021-11-08 10:30:00,213.74,214.2,213.22,213.92,46002.0,199.7215,200.1513,199.2356,199.8897,46002.0
2021-11-08 10:35:00,213.91,214.58,213.9,214.37,63514.0,199.8804,200.5064,199.871,200.3102,63514.0
2021-11-08 10:40:00,214.42,214.55,214.04,214.27,66971.0,200.3569,200.4784,200.0018,200.2167,66971.0
2021-11-08 10:45:00,214.29,214.42,213.95,213.97,39648.0,200.2354,200.3569,199.9177,199.9364,39648.0
2021-11-08 10:50:00,213.99,214.17,213.36,213.5,40780.0,199.9551,200.1233,199.3664,199.4972,40780.0
2021-11-08 10:55:00,213.52,213.88,213.4,213.84,29166.0,199.5159,199.8523,199.4038,199.8149,29166.0
2021-11-08 11:00:00,213.8,214.28,213.69,213.96,36244.0,199.7776,200.2261,199.6748,199.9271,36244.0
2021-11-08 11:05:00,213.93,213.98,213.17,213.32,37633.0,199.899,199.9458,199.1889,199.329,37633.0
2021-11-08 11:10:00,213.35,214.08,213.27,213.97,31848.0,199.3571,200.0392,199.2823,199.9364,31848.0
2021-11-08 11:15:00,213.93,213.98,213.42,213.58,26943.0,199.899,199.9458,199.4225,199.572,26943.0
2021-11-08 11:20:00,213.58,213.63,213.4,213.5,20287.0,199.572,199.6187,199.4038,199.4972,20287.0
2021-11-08 11:25:00,213.5,213.81,213.42,213.72,23637.0,199.4972,199.7869,199.4225,199.7028,23637.0
2021-11-08 11:30:00,213.8,213.82,213.42,213.55,29934.0,199.7776,199.7963,199.4225,199.544,29934.0
2021-11-08 11:35:00,213.55,213.55,212.83,212.96,25771.0,199.544,199.544,198.8712,198.9927,25771.0
2021-11-08 11:40:00,212.96,213.62,212.88,213.5,27394.0,198.9927,199.6094,198.9179,199.4972,27394.0
2021-11-08 11:45:00,213.47,213.65,213.4,213.52,29328.0,199.4692,199.6374,199.4038,199.5159,29328.0
2021-11-08 11:50:00,213.51,213.56,213.25,213.54,26695.0,199.5066,199.5533,199.2636,199.5346,26695.0
2021-11-08 11:55:00,213.54,213.55,213.21,213.45,24012.0,199.5346,199.544,199.2263,199.4505,24012.0
2021-11-08 12:00:00,213.42,213.51,213.1,213.35,35077.0,199.4225,199.5066,199.1235,199.3571,35077.0
2021-11-08 12:05:00,213.36,213.56,213.17,213.34,19784.0,199.3664,199.5533,199.1889,199.3477,19784.0
2021-11-08 12:10:00,213.33,213.37,212.72,212.77,23578.0,199.3384,199.3758,198.7684,198.8151,23578.0
2021-11-08 12:15:00,212.77,212.82,212.39,212.39,14671.0,198.8151,198.8618,198.46,198.46,14671.0
2021-11-08 12:20:00,212.44,212.61,212.3,212.46,16905.0,198.5068,198.6656,198.3759,198.5255,16905.0
2021-11-08 12:25:00,212.49,212.7,212.47,212.68,16168.0,198.5535,198.7497,198.5348,198.731,16168.0
2021-11-08 12:30:00,212.7,212.88,212.66,212.82,17565.0,198.7497,198.9179,198.7123,198.8618,17565.0
2021-11-08 12:35:00,212.86,212.89,212.38,212.42,16839.0,198.8992,198.9273,198.4507,198.4881,16839.0
2021-11-08 12:40:00,212.42,212.6,212.4,212.5,15348.0,198.4881,198.6563,198.4694,198.5628,15348.0
2021-11-08 12:45:00,212.46,212.5,212.13,212.14,17070.0,198.5255,198.5628,198.2171,198.2264,17070.0
2021-11-08 12:50:00,212.21,212.25,212.03,212.09,20986.0,198.2919,198.3292,198.1237,198.1797,20986.0
2021-11-08 12:55:00,212.1,212.28,212.05,212.27,16730.0,198.1891,198.3573,198.1423,198.3479,16730.0
2021-11-08 13:00:00,212.28,212.71,212.24,212.58,17499.0,198.3573,198.7591,198.3199,198.6376,17499.0
2021-11-08 13:05:00,212.6,212.87,212.46,212.59,35101.0,198.6563,198.9086,198.5255,198.6469,35101.0
2021-11-08 13:10:00,212.63,212.91,212.62,212.78,27892.0,198.6843,198.9459,198.675,198.8245,27892.0
2021-11-08 13:15:00,212.76,213.03,212.62,212.89,15198.0,198.8058,199.0581,198.675,198.9273,15198.0
2021-11-08 13:20:00,212.9,213.18,212.84,213.08,19496.0,198.9366,199.1982,198.8805,199.1048,19496.0
2021-11-08 13:25:00,213.09,213.2,212.98,213.0,19088.0,199.1141,199.2169,199.0113,199.03,19088.0
2021-11-08 13:30:00,212.99,213.34,212.97,213.24,13629.0,199.0207,199.3477,199.002,199.2543,13629.0
2021-11-08 13:35:00,213.26,213.43,213.15,213.36,12937.0,199.273,199.4318,199.1702,199.3664,12937.0
2021-11-08 13:40:00,213.38,213.55,213.26,213.27,25594.0,199.3851,199.544,199.273,199.2823,25594.0
2021-11-08 13:45:00,213.25,213.38,213.15,213.2,9882.0,199.2636,199.3851,199.1702,199.2169,9882.0
2021-11-08 13:50:00,213.17,213.31,213.14,213.3,9585.0,199.1889,199.3197,199.1609,199.3104,9585.0
2021-11-08 13:55:00,213.29,213.34,213.15,213.24,12248.0,199.301,199.3477,199.1702,199.2543,12248.0
2021-11-08 14:00:00,213.22,214.04,213.2,214.03,58056.0,199.2356,200.0018,199.2169,199.9925,58056.0
2021-11-08 14:05:00,214.06,214.16,213.72,213.87,32463.0,200.0205,200.114,199.7028,199.843,32463.0
2021-11-08 14:10:00,213.88,213.89,213.58,213.69,15972.0,199.8523,199.8617,199.572,199.6748,15972.0
2021-11-08 14:15:00,213.69,213.84,213.66,213.8,14352.0,199.6748,199.8149,199.6467,199.7776,14352.0
2021-11-08 14:20:00,213.81,214.03,213.7,214.03,20638.0,199.7869,199.9925,199.6841,199.9925,20638.0
2021-11-08 14:25:00,214.06,214.07,213.89,214.0,20951.0,200.0205,200.0299,199.8617,199.9645,20951.0
2021-11-08 14:30:00,213.97,214.25,213.97,214.18,25547.0,199.9364,200.1981,199.9364,200.1326,25547.0
2021-11-08 14:35:00,214.18,214.18,213.95,214.05,10137.0,200.1326,200.1326,199.9177,200.0112,10137.0
2021-11-08 14:40:00,214.04,214.09,213.81,213.91,19878.0,200.0018,200.0485,199.7869,199.8804,19878.0
2021-11-08 14:45:00,213.94,213.99,213.82,213.84,13940.0,199.9084,199.9551,199.7963,199.8149,13940.0
2021-11-08 14:50:00,213.84,214.09,213.75,214.02,21048.0,199.8149,200.0485,199.7308,199.9831,21048.0
2021-11-08 14:55:00,214.03,214.53,214.03,214.36,47579.0,199.9925,200.4597,199.9925,200.3008,47579.0
2021-11-08 15:00:00,214.37,214.4,214.08,214.2,21587.0,200.3102,200.3382,200.0392,200.1513,21587.0
2021-11-08 15:05:00,214.24,214.31,213.94,214.0,22931.0,200.1887,200.2541,199.9084,199.9645,22931.0
2021-11-08 15:10:00,214.0,214.11,213.92,214.11,17312.0,199.9645,200.0672,199.8897,200.0672,17312.0
2021-11-08 15:15:00,214.11,214.36,214.08,214.36,29520.0,200.0672,200.3008,200.0392,200.3008,29520.0
2021-11-08 15:20:00,214.34,214.44,214.28,214.37,23762.0,200.2822,200.3756,200.2261,200.3102,23762.0
2021-11-08 15:25:00,214.35,214.46,214.18,214.27,25173.0,200.2915,200.3943,200.1326,200.2167,25173.0
2021-11-08 15:30:00,214.27,214.5,214.18,214.41,33469.0,200.2167,200.4317,200.1326,200.3476,33469.0
2021-11-08 15:35:00,214.41,214.73,214.38,214.7,42096.0,200.3476,200.6466,200.3195,200.6185,42096.0
2021-11-08 15:40:00,214.71,214.71,213.92,213.93,58142.0,200.6279,200.6279,199.8897,199.899,58142.0
2021-11-08 15:45:00,213.92,213.92,213.43,213.49,77882.0,199.8897,199.8897,199.4318,199.4879,77882.0
2021-11-08 15:50:00,213.45,214.06,213.43,213.99,82284.0,199.4505,200.0205,199.4318,199.9551,82284.0
2021-11-08 15:55:00,213.98,214.27,213.93,214.25,171527.0,199.9458,200.2167,199.899,200.1981,171527.0
2021-11-09 09:30:00,215.41,215.56,214.06,214.07,192006.0,201.282,201.4221,200.0205,200.0299,192006.0
2021-11-09 09:35:00,214.07,214.16,212.53,212.64,61285.0,200.0299,200.114,198.5909,198.6936,61285.0
2021-11-09 09:40:00,212.69,213.0,211.27,211.27,56598.0,198.7404,199.03,197.4135,197.4135,56598.0
2021-11-09 09:45:00,211.47,212.39,211.36,212.03,53128.0,197.6004,198.46,197.4976,198.1237,53128.0
2021-11-09 09:50:00,212.16,212.52,211.25,211.37,39007.0,198.2451,198.5815,197.3948,197.5069,39007.0
2021-11-09 09:55:00,211.43,211.55,210.55,211.12,44447.0,197.563,197.6751,196.7407,197.2733,44447.0
2021-11-09 10:00:00,211.05,211.56,210.28,210.4,42865.0,197.2079,197.6845,196.4884,196.6006,42865.0
2021-11-09 10:05:00,210.5,211.04,210.5,210.9,28419.0,196.694,197.1986,196.694,197.0678,28419.0
2021-11-09 10:10:00,210.97,211.09,210.8,210.9,29280.0,197.1332,197.2453,196.9743,197.0678,29280.0
2021-11-09 10:15:00,210.86,211.19,210.3,210.34,43505.0,197.0304,197.3387,196.5071,196.5445,43505.0
2021-11-09 10:20:00,210.3,210.86,210.3,210.8,25441.0,196.5071,197.0304,196.5071,196.9743,25441.0
2021-11-09 10:25:00,210.86,211.16,210.51,210.67,39238.0,197.0304,197.3107,196.7033,196.8529,39238.0
2021-11-09 10:30:00,210.73,211.44,210.67,211.26,25511.0,196.9089,197.5724,196.8529,197.4042,25511.0
2021-11-09 10:35:00,211.19,211.6,211.14,211.4,18196.0,197.3387,197.7219,197.292,197.535,18196.0
2021-11-09 10:40:00,211.4,211.67,211.32,211.57,23990.0,197.535,197.7873,197.4602,197.6938,23990.0
2021-11-09 10:45:00,211.62,211.64,211.33,211.38,18932.0,197.7405,197.7592,197.4696,197.5163,18932.0
2021-11-09 10:50:00,211.35,211.58,211.2,211.41,18778.0,197.4883,197.7032,197.3481,197.5443,18778.0
2021-11-09 10:55:00,211.39,211.47,211.05,211.08,15017.0,197.5256,197.6004,197.2079,197.236,15017.0
2021-11-09 11:00:00,211.1,211.33,210.74,211.06,26595.0,197.2547,197.4696,196.9183,197.2173,26595.0
2021-11-09 11:05:00,211.06,211.09,210.84,210.85,15197.0,197.2173,197.2453,197.0117,197.021,15197.0
2021-11-09 11:10:00,210.8,210.84,210.56,210.59,19809.0,196.9743,197.0117,196.7501,196.7781,19809.0
2021-11-09 11:15:00,210.56,210.67,210.31,210.46,19649.0,196.7501,196.8529,196.5165,196.6566,19649.0
2021-11-09 11:20:00,210.43,210.7,210.18,210.23,16118.0,196.6286,196.8809,196.395,196.4417,16118.0
2021-11-09 11:25:00,210.25,210.28,210.05,210.11,28212.0,196.4604,196.4884,196.2735,196.3296,28212.0
2021-11-09 11:30:00,210.06,210.46,210.02,210.39,25410.0,196.2829,196.6566,196.2455,196.5912,25410.0
2021-11-09 11:35:00,210.39,210.46,210.23,210.27,16668.0,196.5912,196.6566,196.4417,196.4791,16668.0
2021-11-09 11:40:00,210.31,210.38,210.07,210.23,14034.0,196.5165,196.5819,196.2922,196.4417,14034.0
2021-11-09 11:45:00,210.18,210.42,210.02,210.03,19008.0,196.395,196.6193,196.2455,196.2548,19008.0
2021-11-09 11:50:00,210.04,210.05,209.21,209.39,54423.0,196.2642,196.2735,195.4886,195.6568,54423.0
2021-11-09 11:55:00,209.39,209.45,209.18,209.23,23050.0,195.6568,195.7129,195.4606,195.5073,23050.0
2021-11-09 12:00:00,209.2,209.36,209.08,209.21,16907.0,195.4793,195.6288,195.3671,195.4886,16907.0
2021-11-09 12:05:00,209.21,209.37,209.04,209.34,16617.0,195.4886,195.6381,195.3298,195.6101,16617.0
2021-11-09 12:10:00,209.38,209.68,209.37,209.49,14372.0,195.6475,195.9278,195.6381,195.7502,14372.0
2021-11-09 12:15:00,209.46,209.7,209.46,209.6,9975.0,195.7222,195.9465,195.7222,195.853,9975.0
2021-11-09 12:20:00,209.5,209.65,209.4,209.45,22763.0,195.7596,195.8998,195.6661,195.7129,22763.0
2021-11-09 12:25:00,209.45,209.5,209.15,209.2,11229.0,195.7129,195.7596,195.4325,195.4793,11229.0
2021-11-09 12:30:00,209.23,209.74,209.19,209.74,13172.0,195.5073,195.9838,195.4699,195.9838,13172.0
2021-11-09 12:35:00,209.68,209.78,209.25,209.5,14264.0,195.9278,196.0212,195.526,195.7596,14264.0
2021-11-09 12:40:00,209.44,209.58,209.3,209.58,9860.0,195.7035,195.8343,195.5727,195.8343,9860.0
2021-11-09 12:45:00,209.51,209.75,209.37,209.74,9932.0,195.7689,195.9932,195.6381,195.9838,9932.0
2021-11-09 12:50:00,209.64,209.71,209.57,209.68,9333.0,195.8904,195.9558,195.825,195.9278,9333.0
2021-11-09 12:55:00,209.71,209.75,209.54,209.55,7290.0,195.9558,195.9932,195.797,195.8063,7290.0
2021-11-09 13:00:00,209.55,209.66,209.48,209.66,15015.0,195.8063,195.9091,195.7409,195.9091,15015.0
2021-11-09 13:05:00,209.76,209.77,209.65,209.73,6011.0,196.0025,196.0119,195.8998,195.9745,6011.0
2021-11-09 13:10:00,209.72,209.84,209.56,209.77,12686.0,195.9652,196.0773,195.8157,196.0119,12686.0
2021-11-09 13:15:00,209.72,210.01,209.68,210.01,9469.0,195.9652,196.2361,195.9278,196.2361,9469.0
2021-11-09 13:20:00,209.98,209.98,209.68,209.68,6654.0,196.2081,196.2081,195.9278,195.9278,6654.0
2021-11-09 13:25:00,209.71,209.76,209.58,209.64,8700.0,195.9558,196.0025,195.8343,195.8904,8700.0
2021-11-09 13:30:00,209.63,209.81,209.6,209.63,8761.0,195.8811,196.0493,195.853,195.8811,8761.0
2021-11-09 13:35:00,209.63,209.64,209.47,209.49,12796.0,195.8811,195.8904,195.7316,195.7502,12796.0
2021-11-09 13:40:00,209.43,209.5,209.25,209.26,16466.0,195.6942,195.7596,195.526,195.5353,16466.0
2021-11-09 13:45:00,209.32,209.36,209.16,209.31,10367.0,195.5914,195.6288,195.4419,195.5821,10367.0
2021-11-09 13:50:00,209.24,209.28,209.08,209.14,20886.0,195.5166,195.554,195.3671,195.4232,20886.0
2021-11-09 13:55:00,209.09,209.2,208.96,209.11,23310.0,195.3765,195.4793,195.255,195.3952,23310.0
2021-11-09 14:00:00,209.11,209.33,209.1,209.28,9442.0,195.3952,195.6007,195.3858,195.554,9442.0
2021-11-09 14:05:00,209.24,209.41,209.08,209.11,16053.0,195.5166,195.6755,195.3671,195.3952,16053.0
2021-11-09 14:10:00,209.09,209.15,209.03,209.12,13603.0,195.3765,195.4325,195.3204,195.4045,13603.0
2021-11-09 14:15:00,209.13,209.49,209.13,209.37,7684.0,195.4139,195.7502,195.4139,195.6381,7684.0
2021-11-09 14:20:00,209.34,209.43,209.3,209.3,7535.0,195.6101,195.6942,195.5727,195.5727,7535.0
2021-11-09 14:25:00,209.28,209.33,209.03,209.09,9876.0,195.554,195.6007,195.3204,195.3765,9876.0
2021-11-09 14:30:00,209.09,209.29,209.09,209.29,7555.0,195.3765,195.5634,195.3765,195.5634,7555.0
2021-11-09 14:35:00,209.3,209.32,209.19,209.31,9251.0,195.5727,195.5914,195.4699,195.5821,9251.0
2021-11-09 14:40:00,209.33,209.62,209.33,209.53,15041.0,195.6007,195.8717,195.6007,195.7876,15041.0
2021-11-09 14:45:00,209.54,209.65,209.34,209.4,12928.0,195.797,195.8998,195.6101,195.6661,12928.0
2021-11-09 14:50:00,209.38,209.46,209.29,209.45,11526.0,195.6475,195.7222,195.5634,195.7129,11526.0
2021-11-09 14:55:00,209.43,209.67,209.43,209.58,14289.0,195.6942,195.9184,195.6942,195.8343,14289.0
2021-11-09 15:00:00,209.58,209.72,209.56,209.63,20370.0,195.8343,195.9652,195.8157,195.8811,20370.0
2021-11-09 15:05:00,209.61,209.62,209.33,209.37,16043.0,195.8624,195.8717,195.6007,195.6381,16043.0
2021-11-09 15:10:00,209.39,209.46,209.3,209.4,11819.0,195.6568,195.7222,195.5727,195.6661,11819.0
2021-11-09 15:15:00,209.38,209.58,209.38,209.49,22803.0,195.6475,195.8343,195.6475,195.7502,22803.0
2021-11-09 15:20:00,209.5,209.58,209.3,209.39,15902.0,195.7596,195.8343,195.5727,195.6568,15902.0
2021-11-09 15:25:00,209.4,209.51,209.37,209.48,16623.0,195.6661,195.7689,195.6381,195.7409,16623.0
2021-11-09 15:30:00,209.5,209.51,209.35,209.39,15321.0,195.7596,195.7689,195.6194,195.6568,15321.0
2021-11-09 15:35:00,209.39,209.43,209.23,209.41,17902.0,195.6568,195.6942,195.5073,195.6755,17902.0
2021-11-09 15:40:00,209.37,209.67,209.36,209.67,29314.0,195.6381,195.9184,195.6288,195.9184,29314.0
2021-11-09 15:45:00,209.64,209.66,209.28,209.3,34887.0,195.8904,195.9091,195.554,195.5727,34887.0
2021-11-09 15:50:00,209.34,209.41,209.25,209.3,47119.0,195.6101,195.6755,195.526,195.5727,47119.0
2021-11-09 15:55:00,209.32,209.86,209.31,209.77,139966.0,195.5914,196.096,195.5821,196.0119,139966.0
2021-11-10 09:30:00,209.27,209.48,208.82,209.03,85582.0,195.5447,195.7409,195.1242,195.3204,85582.0
2021-11-10 09:35:00,209.47,209.56,208.86,209.28,20471.0,195.7316,195.8157,195.1616,195.554,20471.0
2021-11-10 09:40:00,209.24,209.32,208.59,208.71,24899.0,195.5166,195.5914,194.9093,195.0214,24899.0
2021-11-10 09:45:00,208.76,209.19,208.63,209.02,13624.0,195.0681,195.4699,194.9467,195.3111,13624.0
2021-11-10 09:50:00,209.05,209.53,209.05,209.53,22098.0,195.3391,195.7876,195.3391,195.7876,22098.0
2021-11-10 09:55:00,209.55,209.81,209.15,209.8,12394.0,195.8063,196.0493,195.4325,196.0399,12394.0
2021-11-10 10:00:00,209.8,209.84,209.41,209.62,14404.0,196.0399,196.0773,195.6755,195.8717,14404.0
2021-11-10 10:05:00,209.58,209.58,208.68,208.74,12776.0,195.8343,195.8343,194.9934,195.0494,12776.0
2021-11-10 10:10:00,208.66,209.09,208.6,208.83,11049.0,194.9747,195.3765,194.9186,195.1335,11049.0
2021-11-10 10:15:00,208.78,208.96,208.59,208.67,9381.0,195.0868,195.255,194.9093,194.984,9381.0
2021-11-10 10:20:00,208.71,208.83,208.42,208.64,12771.0,195.0214,195.1335,194.7504,194.956,12771.0
2021-11-10 10:25:00,208.64,208.89,208.54,208.86,8648.0,194.956,195.1896,194.8626,195.1616,8648.0
2021-11-10 10:30:00,208.85,208.85,208.63,208.77,8554.0,195.1522,195.1522,194.9467,195.0775,8554.0
2021-11-10 10:35:00,208.73,209.23,208.73,208.86,12330.0,195.0401,195.5073,195.0401,195.1616,12330.0
2021-11-10 10:40:00,208.92,208.92,208.48,208.56,14750.0,195.2176,195.2176,194.8065,194.8812,14750.0
2021-11-10 10:45:00,208.57,208.88,208.44,208.88,11208.0,194.8906,195.1803,194.7691,195.1803,11208.0
2021-11-10 10:50:00,208.85,209.01,208.81,208.92,12692.0,195.1522,195.3017,195.1148,195.2176,12692.0
2021-11-10 10:55:00,208.92,209.05,208.85,208.85,6731.0,195.2176,195.3391,195.1522,195.1522,6731.0
2021-11-10 11:00:00,208.81,209.17,208.81,209.0,10391.0,195.1148,195.4512,195.1148,195.2924,10391.0
2021-11-10 11:05:00,208.91,208.94,208.78,208.88,7484.0,195.2083,195.2363,195.0868,195.1803,7484.0
2021-11-10 11:10:00,208.88,208.98,208.78,208.87,6959.0,195.1803,195.2737,195.0868,195.1709,6959.0
2021-11-10 11:15:00,208.87,209.03,208.85,208.99,6836.0,195.1709,195.3204,195.1522,195.283,6836.0
2021-11-10 11:20:00,208.99,209.21,208.83,209.21,14028.0,195.283,195.4886,195.1335,195.4886,14028.0
2021-11-10 11:25:00,209.22,209.46,209.21,209.3,14878.0,195.498,195.7222,195.4886,195.5727,14878.0
2021-11-10 11:30:00,209.28,209.66,209.27,209.64,18767.0,195.554,195.9091,195.5447,195.8904,18767.0
2021-11-10 11:35:00,209.66,209.77,209.51,209.6,11953.0,195.9091,196.0119,195.7689,195.853,11953.0
2021-11-10 11:40:00,209.61,209.89,209.57,209.89,14092.0,195.8624,196.124,195.825,196.124,14092.0
2021-11-10 11:45:00,209.9,209.96,209.64,209.71,16017.0,196.1334,196.1894,195.8904,195.9558,16017.0
2021-11-10 11:50:00,209.71,209.95,209.66,209.66,11206.0,195.9558,196.1801,195.9091,195.9091,11206.0
2021-11-10 11:55:00,209.7,209.7,209.56,209.61,4994.0,195.9465,195.9465,195.8157,195.8624,4994.0
2021-11-10 12:00:00,209.57,209.59,209.5,209.56,4752.0,195.825,195.8437,195.7596,195.8157,4752.0
2021-11-10 12:05:00,209.57,209.57,209.19,209.21,16834.0,195.825,195.825,195.4699,195.4886,16834.0
2021-11-10 12:10:00,209.21,209.35,209.02,209.1,15933.0,195.4886,195.6194,195.3111,195.3858,15933.0
2021-11-10 12:15:00,209.07,209.12,208.96,209.02,7075.0,195.3578,195.4045,195.255,195.3111,7075.0
2021-11-10 12:20:00,209.03,209.05,208.67,208.68,11193.0,195.3204,195.3391,194.984,194.9934,11193.0
2021-11-10 12:25:00,208.65,208.65,208.21,208.4,49975.0,194.9653,194.9653,194.5542,194.7317,49975.0
2021-11-10 12:30:00,208.35,208.35,208.17,208.26,22730.0,194.685,194.685,194.5168,194.6009,22730.0
2021-11-10 12:35:00,208.3,208.3,208.06,208.18,12553.0,194.6383,194.6383,194.414,194.5262,12553.0
2021-11-10 12:40:00,208.21,208.23,207.84,207.85,19870.0,194.5542,194.5729,194.2085,194.2178,19870.0
2021-11-10 12:45:00,207.84,207.84,207.11,207.27,34665.0,194.2085,194.2085,193.5263,193.6758,34665.0
2021-11-10 12:50:00,207.34,207.55,207.28,207.38,13707.0,193.7413,193.9375,193.6852,193.7786,13707.0
2021-11-10 12:55:00,207.41,207.47,207.31,207.36,9649.0,193.8067,193.8627,193.7132,193.7599,9649.0
2021-11-10 13:00:00,207.35,207.66,207.35,207.61,10654.0,193.7506,194.0403,193.7506,193.9935,10654.0
2021-11-10 13:05:00,207.53,207.53,207.24,207.39,10225.0,193.9188,193.9188,193.6478,193.788,10225.0
2021-11-10 13:10:00,207.45,207.57,207.31,207.4,8496.0,193.844,193.9562,193.7132,193.7973,8496.0
2021-11-10 13:15:00,207.35,207.51,207.2,207.23,13399.0,193.7506,193.9001,193.6104,193.6385,13399.0
2021-11-10 13:20:00,207.27,207.39,207.15,207.27,5885.0,193.6758,193.788,193.5637,193.6758,5885.0
2021-11-10 13:25:00,207.22,207.48,207.13,207.35,10772.0,193.6291,193.8721,193.545,193.7506,10772.0
2021-11-10 13:30:00,207.34,207.83,207.34,207.82,14087.0,193.7413,194.1991,193.7413,194.1898,14087.0
2021-11-10 13:35:00,207.82,207.82,207.53,207.55,11549.0,194.1898,194.1898,193.9188,193.9375,11549.0
2021-11-10 13:40:00,207.57,207.59,207.42,207.46,14356.0,193.9562,193.9749,193.816,193.8534,14356.0
2021-11-10 13:45:00,207.52,207.79,207.4,207.56,17183.0,193.9095,194.1617,193.7973,193.9468,17183.0
2021-11-10 13:50:00,207.55,207.67,207.44,207.63,12238.0,193.9375,194.0496,193.8347,194.0122,12238.0
2021-11-10 13:55:00,207.63,207.72,207.48,207.62,12351.0,194.0122,194.0963,193.8721,194.0029,12351.0
2021-11-10 14:00:00,207.59,207.59,207.06,207.16,17734.0,193.9749,193.9749,193.4796,193.5731,17734.0
2021-11-10 14:05:00,207.13,207.17,206.86,206.99,25843.0,193.545,193.5824,193.2927,193.4142,25843.0
2021-11-10 14:10:00,206.95,207.04,206.73,206.96,18747.0,193.3768,193.4609,193.1713,193.3862,18747.0
2021-11-10 14:15:00,206.97,207.3,206.97,207.16,8023.0,193.3955,193.7039,193.3955,193.5731,8023.0
2021-11-10 14:20:00,207.15,207.34,207.03,207.04,6666.0,193.5637,193.7413,193.4516,193.4609,6666.0
2021-11-10 14:25:00,207.01,207.25,207.0,207.1,11314.0,193.4329,193.6572,193.4236,193.517,11314.0
2021-11-10 14:30:00,207.11,207.12,206.95,206.97,16338.0,193.5263,193.5357,193.3768,193.3955,16338.0
2021-11-10 14:35:00,206.99,207.12,206.71,206.71,20609.0,193.4142,193.5357,193.1526,193.1526,20609.0
2021-11-10 14:40:00,206.76,206.85,206.55,206.55,14486.0,193.1993,193.2834,193.0031,193.0031,14486.0
2021-11-10 14:45:00,206.53,207.17,206.43,207.17,30102.0,192.9844,193.5824,192.8909,193.5824,30102.0
2021-11-10 14:50:00,207.13,207.39,206.99,207.31,28221.0,193.545,193.788,193.4142,193.7132,28221.0
2021-11-10 14:55:00,207.27,207.39,207.11,207.11,9387.0,193.6758,193.788,193.5263,193.5263,9387.0
2021-11-10 15:00:00,207.16,207.32,206.9,206.94,15208.0,193.5731,193.7226,193.3301,193.3675,15208.0
2021-11-10 15:05:00,206.92,207.09,206.84,206.97,20975.0,193.3488,193.5077,193.2741,193.3955,20975.0
2021-11-10 15:10:00,206.95,207.32,206.95,207.3,22816.0,193.3768,193.7226,193.3768,193.7039,22816.0
2021-11-10 15:15:00,207.32,207.62,207.32,207.59,16649.0,193.7226,194.0029,193.7226,193.9749,16649.0
2021-11-10 15:20:00,207.62,207.7,207.32,207.4,22614.0,194.0029,194.0776,193.7226,193.7973,22614.0
2021-11-10 15:25:00,207.45,207.72,207.45,207.68,12129.0,193.844,194.0963,193.844,194.059,12129.0
2021-11-10 15:30:00,207.7,207.76,207.45,207.55,36592.0,194.0776,194.1337,193.844,193.9375,36592.0
2021-11-10 15:35:00,207.52,207.53,207.31,207.39,23956.0,193.9095,193.9188,193.7132,193.788,23956.0
2021-11-10 15:40:00,207.37,207.49,207.05,207.1,32736.0,193.7693,193.8814,193.4703,193.517,32736.0
2021-11-10 15:45:00,207.1,207.4,207.06,207.07,30256.0,193.517,193.7973,193.4796,193.489,30256.0
2021-11-10 15:50:00,207.09,207.36,207.09,207.18,57208.0,193.5077,193.7599,193.5077,193.5918,57208.0
2021-11-10 15:55:00,207.18,207.22,206.55,206.59,194113.0,193.5918,193.6291,193.0031,193.0404,194113.0
2021-11-11 09:30:00,207.88,208.99,207.88,208.65,93684.0,194.2458,195.283,194.2458,194.9653,93684.0
2021-11-11 09:35:00,208.72,208.96,208.53,208.87,24691.0,195.0307,195.255,194.8532,195.1709,24691.0
2021-11-11 09:40:00,208.8,210.0,208.8,209.85,57007.0,195.1055,196.2268,195.1055,196.0866,57007.0
2021-11-11 09:45:00,209.76,210.04,209.39,209.47,41809.0,196.0025,196.2642,195.6568,195.7316,41809.0
2021-11-11 09:50:00,209.46,209.91,209.31,209.68,30230.0,195.7222,196.1427,195.5821,195.9278,30230.0
2021-11-11 09:55:00,209.56,209.8,209.3,209.5,9974.0,195.8157,196.0399,195.5727,195.7596,9974.0
2021-11-11 10:00:00,209.45,209.62,209.19,209.45,18015.0,195.7129,195.8717,195.4699,195.7129,18015.0
2021-11-11 10:05:00,209.47,209.65,208.95,209.21,10849.0,195.7316,195.8998,195.2457,195.4886,10849.0
2021-11-11 10:10:00,209.23,209.29,208.77,208.77,13866.0,195.5073,195.5634,195.0775,195.0775,13866.0
2021-11-11 10:15:00,208.8,209.01,208.77,208.88,11895.0,195.1055,195.3017,195.0775,195.1803,11895.0
2021-11-11 10:20:00,208.89,209.25,208.81,209.25,10299.0,195.1896,195.526,195.1148,195.526,10299.0
2021-11-11 10:25:00,209.27,209.75,209.27,209.6,17661.0,195.5447,195.9932,195.5447,195.853,17661.0
2021-11-11 10:30:00,209.6,209.91,209.56,209.84,45752.0,195.853,196.1427,195.8157,196.0773,45752.0
2021-11-11 10:35:00,209.84,210.15,209.75,209.91,29758.0,196.0773,196.367,195.9932,196.1427,29758.0
2021-11-11 10:40:00,209.99,210.01,209.66,209.91,10085.0,196.2175,196.2361,195.9091,196.1427,10085.0
2021-11-11 10:45:00,209.85,210.1,209.85,210.1,18736.0,196.0866,196.3202,196.0866,196.3202,18736.0
2021-11-11 10:50:00,210.11,210.36,209.94,210.33,20040.0,196.3296,196.5632,196.1707,196.5352,20040.0
2021-11-11 10:55:00,210.34,210.35,209.97,210.0,11599.0,196.5445,196.5538,196.1988,196.2268,11599.0
2021-11-11 11:00:00,210.01,210.04,209.79,209.81,25994.0,196.2361,196.2642,196.0306,196.0493,25994.0
2021-11-11 11:05:00,209.84,210.44,209.7,209.95,60322.0,196.0773,196.6379,195.9465,196.1801,60322.0
2021-11-11 11:10:00,209.99,210.21,209.99,210.03,5397.0,196.2175,196.423,196.2175,196.2548,5397.0
2021-11-11 11:15:00,210.08,210.08,209.8,209.87,16716.0,196.3016,196.3016,196.0399,196.1053,16716.0
2021-11-11 11:20:00,209.84,210.03,209.84,209.91,32364.0,196.0773,196.2548,196.0773,196.1427,32364.0
2021-11-11 11:25:00,209.88,209.96,209.43,209.47,45116.0,196.1147,196.1894,195.6942,195.7316,45116.0
2021-11-11 11:30:00,209.43,209.62,209.31,209.6,17499.0,195.6942,195.8717,195.5821,195.853,17499.0
2021-11-11 11:35:00,209.59,209.83,209.58,209.73,13358.0,195.8437,196.0679,195.8343,195.9745,13358.0
2021-11-11 11:40:00,209.74,209.74,209.57,209.61,13839.0,195.9838,195.9838,195.825,195.8624,13839.0
2021-11-11 11:45:00,209.68,209.68,209.55,209.58,12413.0,195.9278,195.9278,195.8063,195.8343,12413.0
2021-11-11 11:50:00,209.61,209.61,209.33,209.34,10252.0,195.8624,195.8624,195.6007,195.6101,10252.0
2021-11-11 11:55:00,209.32,209.6,209.32,209.46,8616.0,195.5914,195.853,195.5914,195.7222,8616.0
2021-11-11 12:00:00,209.44,209.5,209.34,209.38,6310.0,195.7035,195.7596,195.6101,195.6475,6310.0
2021-11-11 12:05:00,209.38,209.47,208.93,208.93,10582.0,195.6475,195.7316,195.227,195.227,10582.0
2021-11-11 12:10:00,208.9,209.16,208.83,209.0,24366.0,195.1989,195.4419,195.1335,195.2924,24366.0
2021-11-11 12:15:00,208.98,209.13,208.92,209.0,9475.0,195.2737,195.4139,195.2176,195.2924,9475.0
2021-11-11 12:20:00,209.0,209.0,208.9,208.96,6166.0,195.2924,195.2924,195.1989,195.255,6166.0
2021-11-11 12:25:00,208.93,209.0,208.81,209.0,10168.0,195.227,195.2924,195.1148,195.2924,10168.0
2021-11-11 12:30:00,208.99,209.07,208.9,209.04,15414.0,195.283,195.3578,195.1989,195.3298,15414.0
2021-11-11 12:35:00,209.04,209.43,209.04,209.4,17754.0,195.3298,195.6942,195.3298,195.6661,17754.0
2021-11-11 12:40:00,209.4,209.4,208.96,209.02,5653.0,195.6661,195.6661,195.255,195.3111,5653.0
2021-11-11 12:45:00,209.01,209.06,208.88,209.04,4250.0,195.3017,195.3484,195.1803,195.3298,4250.0
2021-11-11 12:50:00,209.03,209.11,209.03,209.06,5976.0,195.3204,195.3952,195.3204,195.3484,5976.0
2021-11-11 12:55:00,209.06,209.06,208.94,209.0,3607.0,195.3484,195.3484,195.2363,195.2924,3607.0
2021-11-11 13:00:00,209.0,209.0,208.7,208.72,5462.0,195.2924,195.2924,195.0121,195.0307,5462.0
2021-11-11 13:05:00,208.71,208.74,208.32,208.32,16817.0,195.0214,195.0494,194.657,194.657,16817.0
2021-11-11 13:10:00,208.35,208.41,208.26,208.26,9207.0,194.685,194.7411,194.6009,194.6009,9207.0
2021-11-11 13:15:00,208.29,208.39,208.2,208.39,47830.0,194.629,194.7224,194.5449,194.7224,47830.0
2021-11-11 13:20:00,208.4,208.45,208.21,208.27,39097.0,194.7317,194.7785,194.5542,194.6103,39097.0
2021-11-11 13:25:00,208.26,208.39,208.18,208.19,9016.0,194.6009,194.7224,194.5262,194.5355,9016.0
2021-11-11 13:30:00,208.17,208.31,208.12,208.18,8820.0,194.5168,194.6476,194.4701,194.5262,8820.0
2021-11-11 13:35:00,208.15,208.21,208.11,208.2,3472.0,194.4981,194.5542,194.4608,194.5449,3472.0
2021-11-11 13:40:00,208.2,208.27,208.13,208.22,7567.0,194.5449,194.6103,194.4794,194.5635,7567.0
2021-11-11 13:45:00,208.25,208.26,208.17,208.24,8633.0,194.5916,194.6009,194.5168,194.5822,8633.0
2021-11-11 13:50:00,208.25,208.25,208.1,208.12,8684.0,194.5916,194.5916,194.4514,194.4701,8684.0
2021-11-11 13:55:00,208.11,208.12,207.96,208.02,7720.0,194.4608,194.4701,194.3206,194.3767,7720.0
2021-11-11 14:00:00,208.0,208.26,207.98,208.25,10742.0,194.358,194.6009,194.3393,194.5916,10742.0
2021-11-11 14:05:00,208.21,208.35,208.14,208.28,33048.0,194.5542,194.685,194.4888,194.6196,33048.0
2021-11-11 14:10:00,208.41,208.41,208.19,208.31,18951.0,194.7411,194.7411,194.5355,194.6476,18951.0
2021-11-11 14:15:00,208.33,208.35,208.22,208.25,9633.0,194.6663,194.685,194.5635,194.5916,9633.0
2021-11-11 14:20:00,208.27,208.46,208.09,208.18,13014.0,194.6103,194.7878,194.4421,194.5262,13014.0
2021-11-11 14:25:00,208.16,208.26,208.1,208.26,21097.0,194.5075,194.6009,194.4514,194.6009,21097.0
2021-11-11 14:30:00,208.27,208.47,208.22,208.26,33292.0,194.6103,194.7971,194.5635,194.6009,33292.0
2021-11-11 14:35:00,208.35,208.4,208.18,208.24,22507.0,194.685,194.7317,194.5262,194.5822,22507.0
2021-11-11 14:40:00,208.25,208.53,208.2,208.25,43071.0,194.5916,194.8532,194.5449,194.5916,43071.0
2021-11-11 14:45:00,208.25,208.36,208.13,208.2,16119.0,194.5916,194.6944,194.4794,194.5449,16119.0
2021-11-11 14:50:00,208.19,208.28,208.15,208.24,4514.0,194.5355,194.6196,194.4981,194.5822,4514.0
2021-11-11 14:55:00,208.27,208.27,208.13,208.13,9647.0,194.6103,194.6103,194.4794,194.4794,9647.0
2021-11-11 15:00:00,208.17,208.23,208.01,208.15,8620.0,194.5168,194.5729,194.3673,194.4981,8620.0
2021-11-11 15:05:00,208.11,208.19,208.08,208.13,14905.0,194.4608,194.5355,194.4327,194.4794,14905.0
2021-11-11 15:10:00,208.12,208.14,208.02,208.11,12069.0,194.4701,194.4888,194.3767,194.4608,12069.0
2021-11-11 15:15:00,208.14,208.28,208.07,208.23,7675.0,194.4888,194.6196,194.4234,194.5729,7675.0
2021-11-11 15:20:00,208.28,208.34,208.16,208.31,7952.0,194.6196,194.6757,194.5075,194.6476,7952.0
2021-11-11 15:25:00,208.3,208.53,208.24,208.25,91257.0,194.6383,194.8532,194.5822,194.5916,91257.0
2021-11-11 15:30:00,208.25,208.46,208.17,208.28,29855.0,194.5916,194.7878,194.5168,194.6196,29855.0
2021-11-11 15:35:00,208.28,208.33,208.23,208.29,20203.0,194.6196,194.6663,194.5729,194.629,20203.0
2021-11-11 15:40:00,208.3,208.39,208.12,208.24,39381.0,194.6383,194.7224,194.4701,194.5822,39381.0
2021-11-11 15:45:00,208.25,208.45,208.04,208.1,65635.0,194.5916,194.7785,194.3953,194.4514,65635.0
2021-11-11 15:50:00,208.09,208.42,208.05,208.42,88332.0,194.4421,194.7504,194.4047,194.7504,88332.0
2021-11-11 15:55:00,208.43,208.59,208.12,208.53,217132.0,194.7598,194.9093,194.4701,194.8532,217132.0
2021-11-12 09:30:00,209.35,209.69,208.79,209.47,64479.0,195.6194,195.9371,195.0962,195.7316,64479.0
2021-11-12 09:35:00,209.39,209.87,208.82,208.99,17277.0,195.6568,196.1053,195.1242,195.283,17277.0
2021-11-12 09:40:00,209.21,209.37,208.82,209.31,18329.0,195.4886,195.6381,195.1242,195.5821,18329.0
2021-11-12 09:45:00,209.39,209.72,209.39,209.55,11193.0,195.6568,195.9652,195.6568,195.8063,11193.0
2021-11-12 09:50:00,209.59,209.64,209.27,209.27,11523.0,195.8437,195.8904,195.5447,195.5447,11523.0
2021-11-12 09:55:00,209.27,209.69,209.19,209.19,14879.0,195.5447,195.9371,195.4699,195.4699,14879.0
2021-11-12 10:00:00,209.35,209.54,209.09,209.18,28887.0,195.6194,195.797,195.3765,195.4606,28887.0
2021-11-12 10:05:00,209.18,209.37,209.08,209.36,8010.0,195.4606,195.6381,195.3671,195.6288,8010.0
2021-11-12 10:10:00,209.42,209.94,209.34,209.94,15929.0,195.6848,196.1707,195.6101,196.1707,15929.0
2021-11-12 10:15:00,209.94,210.22,209.69,209.79,25535.0,196.1707,196.4324,195.9371,196.0306,25535.0
2021-11-12 10:20:00,209.82,209.89,209.5,209.63,12635.0,196.0586,196.124,195.7596,195.8811,12635.0
2021-11-12 10:25:00,209.68,209.87,209.63,209.87,5056.0,195.9278,196.1053,195.8811,196.1053,5056.0
2021-11-12 10:30:00,209.73,209.78,209.35,209.48,13731.0,195.9745,196.0212,195.6194,195.7409,13731.0
2021-11-12 10:35:00,209.49,209.53,209.22,209.31,12009.0,195.7502,195.7876,195.498,195.5821,12009.0
2021-11-12 10:40:00,209.33,209.67,209.27,209.62,14136.0,195.6007,195.9184,195.5447,195.8717,14136.0
2021-11-12 10:45:00,209.61,209.76,209.57,209.75,10382.0,195.8624,196.0025,195.825,195.9932,10382.0
2021-11-12 10:50:00,209.76,209.86,209.7,209.81,11515.0,196.0025,196.096,195.9465,196.0493,11515.0
2021-11-12 10:55:00,209.83,209.85,209.55,209.65,5884.0,196.0679,196.0866,195.8063,195.8998,5884.0
2021-11-12 11:00:00,209.73,210.24,209.73,210.23,15906.0,195.9745,196.4511,195.9745,196.4417,15906.0
2021-11-12 11:05:00,210.28,210.28,209.89,209.97,7948.0,196.4884,196.4884,196.124,196.1988,7948.0
2021-11-12 11:10:00,209.97,210.13,209.82,210.13,11791.0,196.1988,196.3483,196.0586,196.3483,11791.0
2021-11-12 11:15:00,210.14,210.69,210.14,210.61,22176.0,196.3576,196.8715,196.3576,196.7968,22176.0
2021-11-12 11:20:00,210.58,210.63,210.37,210.38,9736.0,196.7688,196.8155,196.5725,196.5819,9736.0
2021-11-12 11:25:00,210.35,210.39,210.1,210.1,15614.0,196.5538,196.5912,196.3202,196.3202,15614.0
2021-11-12 11:30:00,210.06,210.27,210.02,210.25,10744.0,196.2829,196.4791,196.2455,196.4604,10744.0
2021-11-12 11:35:00,210.3,210.38,210.15,210.23,9307.0,196.5071,196.5819,196.367,196.4417,9307.0
2021-11-12 11:40:00,210.25,210.27,210.1,210.15,5418.0,196.4604,196.4791,196.3202,196.367,5418.0
2021-11-12 11:45:00,210.15,210.25,210.03,210.05,14707.0,196.367,196.4604,196.2548,196.2735,14707.0
2021-11-12 11:50:00,210.06,210.38,210.02,210.34,11944.0,196.2829,196.5819,196.2455,196.5445,11944.0
2021-11-12 11:55:00,210.3,210.33,210.23,210.25,10788.0,196.5071,196.5352,196.4417,196.4604,10788.0
2021-11-12 12:00:00,210.24,210.46,210.23,210.43,6973.0,196.4511,196.6566,196.4417,196.6286,6973.0
2021-11-12 12:05:00,210.46,210.49,210.18,210.23,11548.0,196.6566,196.6847,196.395,196.4417,11548.0
2021-11-12 12:10:00,210.23,210.47,210.22,210.47,7392.0,196.4417,196.666,196.4324,196.666,7392.0
2021-11-12 12:15:00,210.44,210.55,210.32,210.37,10227.0,196.6379,196.7407,196.5258,196.5725,10227.0
2021-11-12 12:20:00,210.39,210.43,210.23,210.27,4413.0,196.5912,196.6286,196.4417,196.4791,4413.0
2021-11-12 12:25:00,210.26,210.31,210.12,210.31,7074.0,196.4697,196.5165,196.3389,196.5165,7074.0
2021-11-12 12:30:00,210.31,210.36,210.21,210.21,8639.0,196.5165,196.5632,196.423,196.423,8639.0
2021-11-12 12:35:00,210.25,210.28,210.08,210.09,3074.0,196.4604,196.4884,196.3016,196.3109,3074.0
2021-11-12 12:40:00,210.03,210.12,209.93,210.07,30892.0,196.2548,196.3389,196.1614,196.2922,30892.0
2021-11-12 12:45:00,210.06,210.15,210.02,210.15,4625.0,196.2829,196.367,196.2455,196.367,4625.0
2021-11-12 12:50:00,210.19,210.19,209.92,210.02,5822.0,196.4043,196.4043,196.152,196.2455,5822.0
2021-11-12 12:55:00,210.05,210.07,209.85,209.85,4351.0,196.2735,196.2922,196.0866,196.0866,4351.0
2021-11-12 13:00:00,209.85,209.88,209.7,209.83,6767.0,196.0866,196.1147,195.9465,196.0679,6767.0
2021-11-12 13:05:00,209.86,209.96,209.86,209.92,4592.0,196.096,196.1894,196.096,196.152,4592.0
2021-11-12 13:10:00,209.9,209.91,209.82,209.86,3932.0,196.1334,196.1427,196.0586,196.096,3932.0
2021-11-12 13:15:00,209.86,209.88,209.73,209.77,3965.0,196.096,196.1147,195.9745,196.0119,3965.0
2021-11-12 13:20:00,209.75,209.82,209.61,209.61,2811.0,195.9932,196.0586,195.8624,195.8624,2811.0
2021-11-12 13:25:00,209.64,209.66,209.5,209.54,4777.0,195.8904,195.9091,195.7596,195.797,4777.0
2021-11-12 13:30:00,209.57,209.6,209.41,209.5,8731.0,195.825,195.853,195.6755,195.7596,8731.0
2021-11-12 13:35:00,209.47,209.55,209.45,209.46,13942.0,195.7316,195.8063,195.7129,195.7222,13942.0
2021-11-12 13:40:00,209.4,209.43,209.33,209.34,4039.0,195.6661,195.6942,195.6007,195.6101,4039.0
2021-11-12 13:45:00,209.33,209.33,209.05,209.14,6001.0,195.6007,195.6007,195.3391,195.4232,6001.0
2021-11-12 13:50:00,209.1,209.2,209.1,209.12,4400.0,195.3858,195.4793,195.3858,195.4045,4400.0
2021-11-12 13:55:00,209.14,209.24,209.08,209.09,6630.0,195.4232,195.5166,195.3671,195.3765,6630.0
2021-11-12 14:00:00,209.15,209.25,208.96,208.99,22875.0,195.4325,195.526,195.255,195.283,22875.0
2021-11-12 14:05:00,208.98,209.0,208.8,208.91,14707.0,195.2737,195.2924,195.1055,195.2083,14707.0
2021-11-12 14:10:00,208.94,209.04,208.92,208.97,7690.0,195.2363,195.3298,195.2176,195.2644,7690.0
2021-11-12 14:15:00,208.9,208.92,208.85,208.86,5570.0,195.1989,195.2176,195.1522,195.1616,5570.0
2021-11-12 14:20:00,208.85,208.91,208.81,208.91,8058.0,195.1522,195.2083,195.1148,195.2083,8058.0
2021-11-12 14:25:00,208.88,208.9,208.69,208.72,19942.0,195.1803,195.1989,195.0027,195.0307,19942.0
2021-11-12 14:30:00,208.71,208.74,208.58,208.64,9750.0,195.0214,195.0494,194.8999,194.956,9750.0
2021-11-12 14:35:00,208.65,208.72,208.59,208.68,29172.0,194.9653,195.0307,194.9093,194.9934,29172.0
2021-11-12 14:40:00,208.65,208.68,208.41,208.44,19726.0,194.9653,194.9934,194.7411,194.7691,19726.0
2021-11-12 14:45:00,208.47,208.68,208.38,208.57,21998.0,194.7971,194.9934,194.713,194.8906,21998.0
2021-11-12 14:50:00,208.55,208.69,208.3,208.4,23636.0,194.8719,195.0027,194.6383,194.7317,23636.0
2021-11-12 14:55:00,208.45,208.54,208.36,208.38,11024.0,194.7785,194.8626,194.6944,194.713,11024.0
2021-11-12 15:00:00,208.39,208.45,208.35,208.39,31143.0,194.7224,194.7785,194.685,194.7224,31143.0
2021-11-12 15:05:00,208.42,208.64,208.4,208.44,18246.0,194.7504,194.956,194.7317,194.7691,18246.0
2021-11-12 15:10:00,208.44,208.51,208.35,208.51,21648.0,194.7691,194.8345,194.685,194.8345,21648.0
2021-11-12 15:15:00,208.61,208.65,208.41,208.59,8736.0,194.928,194.9653,194.7411,194.9093,8736.0
2021-11-12 15:20:00,208.59,208.9,208.58,208.74,13849.0,194.9093,195.1989,194.8999,195.0494,13849.0
2021-11-12 15:25:00,208.75,208.8,208.67,208.77,17956.0,195.0588,195.1055,194.984,195.0775,17956.0
2021-11-12 15:30:00,208.8,208.87,208.75,208.83,21189.0,195.1055,195.1709,195.0588,195.1335,21189.0
2021-11-12 15:35:00,208.91,209.02,208.81,209.02,19988.0,195.2083,195.3111,195.1148,195.3111,19988.0
2021-11-12 15:40:00,209.03,209.03,208.81,208.84,23306.0,195.3204,195.3204,195.1148,195.1429,23306.0
2021-11-12 15:45:00,208.82,208.82,208.66,208.79,24055.0,195.1242,195.1242,194.9747,195.0962,24055.0
2021-11-12 15:50:00,208.79,208.87,208.76,208.82,21773.0,195.0962,195.1709,195.0681,195.1242,21773.0
2021-11-12 15:55:00,208.83,209.36,208.82,209.28,88939.0,195.1335,195.6288,195.1242,195.554,88939.0
2021-11-15 09:30:00,210.0,210.69,209.88,209.95,155937.0,196.2268,196.8715,196.1147,196.1801,155937.0
2021-11-15 09:35:00,209.99,210.14,209.47,209.63,35750.0,196.2175,196.3576,195.7316,195.8811,35750.0
2021-11-15 09:40:00,209.71,209.71,208.89,208.94,21558.0,195.9558,195.9558,195.1896,195.2363,21558.0
2021-11-15 09:45:00,209.0,209.16,208.76,208.96,19776.0,195.2924,195.4419,195.0681,195.255,19776.0
2021-11-15 09:50:00,209.09,209.3,208.77,209.12,14072.0,195.3765,195.5727,195.0775,195.4045,14072.0
2021-11-15 09:55:00,209.11,209.37,209.05,209.11,12479.0,195.3952,195.6381,195.3391,195.3952,12479.0
2021-11-15 10:00:00,209.08,209.08,207.75,207.83,40192.0,195.3671,195.3671,194.1244,194.1991,40192.0
2021-11-15 10:05:00,207.81,208.31,207.71,208.13,16146.0,194.1804,194.6476,194.087,194.4794,16146.0
2021-11-15 10:10:00,208.24,208.34,208.11,208.11,11412.0,194.5822,194.6757,194.4608,194.4608,11412.0
2021-11-15 10:15:00,208.11,208.19,207.89,208.11,12885.0,194.4608,194.5355,194.2552,194.4608,12885.0
2021-11-15 10:20:00,208.09,208.48,208.09,208.21,11470.0,194.4421,194.8065,194.4421,194.5542,11470.0
2021-11-15 10:25:00,208.28,208.64,208.26,208.33,5786.0,194.6196,194.956,194.6009,194.6663,5786.0
2021-11-15 10:30:00,208.35,208.41,208.18,208.33,9037.0,194.685,194.7411,194.5262,194.6663,9037.0
2021-11-15 10:35:00,208.29,208.41,208.23,208.25,7267.0,194.629,194.7411,194.5729,194.5916,7267.0
2021-11-15 10:40:00,208.24,208.24,208.03,208.09,5861.0,194.5822,194.5822,194.386,194.4421,5861.0
2021-11-15 10:45:00,208.13,208.32,208.12,208.12,6424.0,194.4794,194.657,194.4701,194.4701,6424.0
2021-11-15 10:50:00,208.11,208.28,207.93,208.21,11259.0,194.4608,194.6196,194.2926,194.5542,11259.0
2021-11-15 10:55:00,208.19,208.19,207.88,207.94,10722.0,194.5355,194.5355,194.2458,194.3019,10722.0
2021-11-15 11:00:00,207.88,207.96,207.76,207.76,11656.0,194.2458,194.3206,194.1337,194.1337,11656.0
2021-11-15 11:05:00,207.76,207.85,207.52,207.69,15057.0,194.1337,194.2178,193.9095,194.0683,15057.0
2021-11-15 11:10:00,207.66,207.82,207.57,207.71,7796.0,194.0403,194.1898,193.9562,194.087,7796.0
2021-11-15 11:15:00,207.71,207.79,207.6,207.62,8982.0,194.087,194.1617,193.9842,194.0029,8982.0
2021-11-15 11:20:00,207.64,207.73,207.55,207.62,6344.0,194.0216,194.1057,193.9375,194.0029,6344.0
2021-11-15 11:25:00,207.64,207.94,207.64,207.81,14293.0,194.0216,194.3019,194.0216,194.1804,14293.0
2021-11-15 11:30:00,207.78,207.78,207.64,207.7,6949.0,194.1524,194.1524,194.0216,194.0776,6949.0
2021-11-15 11:35:00,207.7,207.73,207.39,207.52,23945.0,194.0776,194.1057,193.788,193.9095,23945.0
2021-11-15 11:40:00,207.5,207.5,206.89,206.89,16098.0,193.8908,193.8908,193.3208,193.3208,16098.0
2021-11-15 11:45:00,206.93,207.24,206.76,207.16,11791.0,193.3581,193.6478,193.1993,193.5731,11791.0
2021-11-15 11:50:00,207.11,207.18,207.0,207.01,8374.0,193.5263,193.5918,193.4236,193.4329,8374.0
2021-11-15 11:55:00,207.02,207.09,206.93,207.03,8302.0,193.4422,193.5077,193.3581,193.4516,8302.0
2021-11-15 12:00:00,207.03,207.19,206.96,206.96,18195.0,193.4516,193.6011,193.3862,193.3862,18195.0
2021-11-15 12:05:00,206.94,207.24,206.94,207.23,6719.0,193.3675,193.6478,193.3675,193.6385,6719.0
2021-11-15 12:10:00,207.2,207.31,207.06,207.31,11468.0,193.6104,193.7132,193.4796,193.7132,11468.0
2021-11-15 12:15:00,207.27,207.38,207.22,207.32,14066.0,193.6758,193.7786,193.6291,193.7226,14066.0
2021-11-15 12:20:00,207.32,207.34,207.12,207.24,9269.0,193.7226,193.7413,193.5357,193.6478,9269.0
2021-11-15 12:25:00,207.26,207.36,207.19,207.23,5295.0,193.6665,193.7599,193.6011,193.6385,5295.0
2021-11-15 12:30:00,207.25,207.5,207.25,207.47,3740.0,193.6572,193.8908,193.6572,193.8627,3740.0
2021-11-15 12:35:00,207.44,207.67,207.44,207.52,14180.0,193.8347,194.0496,193.8347,193.9095,14180.0
2021-11-15 12:40:00,207.53,207.78,207.53,207.72,9954.0,193.9188,194.1524,193.9188,194.0963,9954.0
2021-11-15 12:45:00,207.71,207.85,207.67,207.73,10744.0,194.087,194.2178,194.0496,194.1057,10744.0
2021-11-15 12:50:00,207.74,207.9,207.68,207.79,18974.0,194.115,194.2645,194.059,194.1617,18974.0
2021-11-15 12:55:00,207.78,207.98,207.72,207.86,17622.0,194.1524,194.3393,194.0963,194.2272,17622.0
2021-11-15 13:00:00,207.87,207.87,207.72,207.8,11349.0,194.2365,194.2365,194.0963,194.1711,11349.0
2021-11-15 13:05:00,207.76,207.76,207.58,207.59,6806.0,194.1337,194.1337,193.9655,193.9749,6806.0
2021-11-15 13:10:00,207.6,207.62,207.45,207.47,8087.0,193.9842,194.0029,193.844,193.8627,8087.0
2021-11-15 13:15:00,207.47,207.51,207.22,207.23,6027.0,193.8627,193.9001,193.6291,193.6385,6027.0
2021-11-15 13:20:00,207.25,207.35,207.12,207.35,8930.0,193.6572,193.7506,193.5357,193.7506,8930.0
2021-11-15 13:25:00,207.35,207.53,207.25,207.39,14037.0,193.7506,193.9188,193.6572,193.788,14037.0
2021-11-15 13:30:00,207.36,207.45,207.24,207.3,11511.0,193.7599,193.844,193.6478,193.7039,11511.0
2021-11-15 13:35:00,207.29,207.29,207.15,207.26,7910.0,193.6945,193.6945,193.5637,193.6665,7910.0
2021-11-15 13:40:00,207.26,207.44,207.26,207.37,6604.0,193.6665,193.8347,193.6665,193.7693,6604.0
2021-11-15 13:45:00,207.4,207.49,207.38,207.45,12222.0,193.7973,193.8814,193.7786,193.844,12222.0
2021-11-15 13:50:00,207.44,207.6,207.43,207.6,7024.0,193.8347,193.9842,193.8254,193.9842,7024.0
2021-11-15 13:55:00,207.53,207.63,207.45,207.6,11910.0,193.9188,194.0122,193.844,193.9842,11910.0
2021-11-15 14:00:00,207.64,207.69,207.59,207.62,14204.0,194.0216,194.0683,193.9749,194.0029,14204.0
2021-11-15 14:05:00,207.62,207.65,207.47,207.57,15289.0,194.0029,194.0309,193.8627,193.9562,15289.0
2021-11-15 14:10:00,207.55,207.83,207.54,207.78,26999.0,193.9375,194.1991,193.9281,194.1524,26999.0
2021-11-15 14:15:00,207.76,207.77,207.54,207.55,6242.0,194.1337,194.1431,193.9281,193.9375,6242.0
2021-11-15 14:20:00,207.56,207.65,207.46,207.61,8098.0,193.9468,194.0309,193.8534,193.9935,8098.0
2021-11-15 14:25:00,207.63,207.68,207.58,207.62,13790.0,194.0122,194.059,193.9655,194.0029,13790.0
2021-11-15 14:30:00,207.61,207.7,207.6,207.68,4917.0,193.9935,194.0776,193.9842,194.059,4917.0
2021-11-15 14:35:00,207.7,207.82,207.7,207.81,9530.0,194.0776,194.1898,194.0776,194.1804,9530.0
2021-11-15 14:40:00,207.83,208.09,207.83,208.02,9556.0,194.1991,194.4421,194.1991,194.3767,9556.0
2021-11-15 14:45:00,208.06,208.06,207.89,207.89,7436.0,194.414,194.414,194.2552,194.2552,7436.0
2021-11-15 14:50:00,207.89,207.9,207.62,207.64,11127.0,194.2552,194.2645,194.0029,194.0216,11127.0
2021-11-15 14:55:00,207.64,207.8,207.6,207.68,20757.0,194.0216,194.1711,193.9842,194.059,20757.0
2021-11-15 15:00:00,207.75,207.88,207.72,207.76,5381.0,194.1244,194.2458,194.0963,194.1337,5381.0
2021-11-15 15:05:00,207.74,207.94,207.73,207.76,12826.0,194.115,194.3019,194.1057,194.1337,12826.0
2021-11-15 15:10:00,207.79,207.86,207.69,207.73,12096.0,194.1617,194.2272,194.0683,194.1057,12096.0
2021-11-15 15:15:00,207.71,207.9,207.71,207.76,8108.0,194.087,194.2645,194.087,194.1337,8108.0
2021-11-15 15:20:00,207.75,207.81,207.74,207.8,5713.0,194.1244,194.1804,194.115,194.1711,5713.0
2021-11-15 15:25:00,207.78,208.07,207.77,207.87,11041.0,194.1524,194.4234,194.1431,194.2365,11041.0
2021-11-15 15:30:00,207.88,207.9,207.71,207.85,13678.0,194.2458,194.2645,194.087,194.2178,13678.0
2021-11-15 15:35:00,207.85,207.86,207.58,207.66,21992.0,194.2178,194.2272,193.9655,194.0403,21992.0
2021-11-15 15:40:00,207.66,207.71,207.54,207.61,19801.0,194.0403,194.087,193.9281,193.9935,19801.0
2021-11-15 15:45:00,207.58,207.69,207.53,207.65,29782.0,193.9655,194.0683,193.9188,194.0309,29782.0
2021-11-15 15:50:00,207.63,207.63,207.39,207.43,50114.0,194.0122,194.0122,193.788,193.8254,50114.0
2021-11-15 15:55:00,207.4,207.79,207.4,207.74,84255.0,193.7973,194.1617,193.7973,194.115,84255.0
2021-11-16 09:30:00,208.0,208.02,206.88,207.08,52221.0,194.358,194.3767,193.3114,193.4983,52221.0
2021-11-16 09:35:00,207.02,207.74,206.93,207.46,15941.0,193.4422,194.115,193.3581,193.8534,15941.0
2021-11-16 09:40:00,207.6,207.6,206.55,206.6,16998.0,193.9842,193.9842,193.0031,193.0498,16998.0
2021-11-16 09:45:00,206.65,207.47,206.64,207.45,16648.0,193.0965,193.8627,193.0872,193.844,16648.0
2021-11-16 09:50:00,207.49,208.15,207.4,207.78,14572.0,193.8814,194.4981,193.7973,194.1524,14572.0
2021-11-16 09:55:00,207.86,207.88,207.14,207.18,6961.0,194.2272,194.2458,193.5544,193.5918,6961.0
2021-11-16 10:00:00,207.26,207.74,207.12,207.71,18625.0,193.6665,194.115,193.5357,194.087,18625.0
2021-11-16 10:05:00,207.57,207.6,207.0,207.16,15680.0,193.9562,193.9842,193.4236,193.5731,15680.0
2021-11-16 10:10:00,207.14,207.15,206.72,206.8,11895.0,193.5544,193.5637,193.1619,193.2367,11895.0
2021-11-16 10:15:00,206.75,206.95,206.41,206.52,17168.0,193.19,193.3768,192.8723,192.975,17168.0
2021-11-16 10:20:00,206.53,207.0,206.52,206.87,8805.0,192.9844,193.4236,192.975,193.3021,8805.0
2021-11-16 10:25:00,206.88,207.05,206.87,206.98,6882.0,193.3114,193.4703,193.3021,193.4049,6882.0
2021-11-16 10:30:00,207.04,207.39,207.04,207.34,9663.0,193.4609,193.788,193.4609,193.7413,9663.0
2021-11-16 10:35:00,207.36,207.62,207.21,207.21,9995.0,193.7599,194.0029,193.6198,193.6198,9995.0
2021-11-16 10:40:00,207.31,207.41,207.06,207.15,8447.0,193.7132,193.8067,193.4796,193.5637,8447.0
2021-11-16 10:45:00,207.11,207.26,207.08,207.2,11454.0,193.5263,193.6665,193.4983,193.6104,11454.0
2021-11-16 10:50:00,207.21,207.3,207.06,207.24,8883.0,193.6198,193.7039,193.4796,193.6478,8883.0
2021-11-16 10:55:00,207.22,207.32,207.12,207.26,6904.0,193.6291,193.7226,193.5357,193.6665,6904.0
2021-11-16 11:00:00,207.31,207.38,206.85,206.85,9170.0,193.7132,193.7786,193.2834,193.2834,9170.0
2021-11-16 11:05:00,206.87,207.28,206.85,207.16,13070.0,193.3021,193.6852,193.2834,193.5731,13070.0
2021-11-16 11:10:00,207.17,207.28,206.98,207.16,8664.0,193.5824,193.6852,193.4049,193.5731,8664.0
2021-11-16 11:15:00,207.15,207.16,206.99,207.01,8635.0,193.5637,193.5731,193.4142,193.4329,8635.0
2021-11-16 11:20:00,207.08,207.24,207.06,207.08,11806.0,193.4983,193.6478,193.4796,193.4983,11806.0
2021-11-16 11:25:00,207.04,207.19,206.93,207.0,10101.0,193.4609,193.6011,193.3581,193.4236,10101.0
2021-11-16 11:30:00,207.0,207.04,206.8,206.89,13596.0,193.4236,193.4609,193.2367,193.3208,13596.0
2021-11-16 11:35:00,206.9,207.01,206.82,206.9,23817.0,193.3301,193.4329,193.2554,193.3301,23817.0
2021-11-16 11:40:00,206.89,206.95,206.68,206.74,11319.0,193.3208,193.3768,193.1245,193.1806,11319.0
2021-11-16 11:45:00,206.71,206.72,206.44,206.5,22839.0,193.1526,193.1619,192.9003,192.9564,22839.0
2021-11-16 11:50:00,206.49,206.59,206.44,206.58,19745.0,192.947,193.0404,192.9003,193.0311,19745.0
2021-11-16 11:55:00,206.61,207.07,206.53,207.07,33431.0,193.0591,193.489,192.9844,193.489,33431.0
2021-11-16 12:00:00,207.07,207.24,207.01,207.11,10810.0,193.489,193.6478,193.4329,193.5263,10810.0
2021-11-16 12:05:00,207.0,207.08,206.72,206.77,7807.0,193.4236,193.4983,193.1619,193.2086,7807.0
2021-11-16 12:10:00,206.75,206.94,206.69,206.84,7693.0,193.19,193.3675,193.1339,193.2741,7693.0
2021-11-16 12:15:00,206.84,206.94,206.7,206.76,9579.0,193.2741,193.3675,193.1432,193.1993,9579.0
2021-11-16 12:20:00,206.76,206.88,206.64,206.78,11651.0,193.1993,193.3114,193.0872,193.218,11651.0
2021-11-16 12:25:00,206.8,206.87,206.67,206.84,6601.0,193.2367,193.3021,193.1152,193.2741,6601.0
2021-11-16 12:30:00,206.91,206.91,206.58,206.61,14494.0,193.3395,193.3395,193.0311,193.0591,14494.0
2021-11-16 12:35:00,206.62,206.84,206.6,206.77,6854.0,193.0685,193.2741,193.0498,193.2086,6854.0
2021-11-16 12:40:00,206.73,207.0,206.64,206.99,13022.0,193.1713,193.4236,193.0872,193.4142,13022.0
2021-11-16 12:45:00,206.99,207.1,206.88,207.09,22939.0,193.4142,193.517,193.3114,193.5077,22939.0
2021-11-16 12:50:00,207.12,207.13,206.83,206.96,6407.0,193.5357,193.545,193.2647,193.3862,6407.0
2021-11-16 12:55:00,206.98,207.14,206.97,207.14,4250.0,193.4049,193.5544,193.3955,193.5544,4250.0
2021-11-16 13:00:00,207.19,207.21,207.11,207.21,9137.0,193.6011,193.6198,193.5263,193.6198,9137.0
2021-11-16 13:05:00,207.21,207.22,207.11,207.15,7123.0,193.6198,193.6291,193.5263,193.5637,7123.0
2021-11-16 13:10:00,207.13,207.23,207.09,207.17,9053.0,193.545,193.6385,193.5077,193.5824,9053.0
2021-11-16 13:15:00,207.17,207.21,207.0,207.01,8758.0,193.5824,193.6198,193.4236,193.4329,8758.0
2021-11-16 13:20:00,206.96,207.03,206.86,206.89,9392.0,193.3862,193.4516,193.2927,193.3208,9392.0
2021-11-16 13:25:00,206.88,206.96,206.83,206.92,5644.0,193.3114,193.3862,193.2647,193.3488,5644.0
2021-11-16 13:30:00,206.89,206.91,206.74,206.8,5629.0,193.3208,193.3395,193.1806,193.2367,5629.0
2021-11-16 13:35:00,206.81,206.83,206.67,206.75,25675.0,193.246,193.2647,193.1152,193.19,25675.0
2021-11-16 13:40:00,206.78,207.05,206.77,206.98,7768.0,193.218,193.4703,193.2086,193.4049,7768.0
2021-11-16 13:45:00,206.97,207.03,206.88,206.99,9433.0,193.3955,193.4516,193.3114,193.4142,9433.0
2021-11-16 13:50:00,206.99,207.04,206.96,207.01,7763.0,193.4142,193.4609,193.3862,193.4329,7763.0
2021-11-16 13:55:00,207.01,207.01,206.8,206.8,9923.0,193.4329,193.4329,193.2367,193.2367,9923.0
2021-11-16 14:00:00,206.84,206.92,206.77,206.92,7397.0,193.2741,193.3488,193.2086,193.3488,7397.0
2021-11-16 14:05:00,206.88,206.88,206.66,206.66,11531.0,193.3114,193.3114,193.1059,193.1059,11531.0
2021-11-16 14:10:00,206.64,206.79,206.61,206.69,17456.0,193.0872,193.2273,193.0591,193.1339,17456.0
2021-11-16 14:15:00,206.67,206.76,206.61,206.68,40023.0,193.1152,193.1993,193.0591,193.1245,40023.0
2021-11-16 14:20:00,206.68,206.7,206.3,206.31,18194.0,193.1245,193.1432,192.7695,192.7788,18194.0
2021-11-16 14:25:00,206.33,206.38,206.26,206.27,14715.0,192.7975,192.8442,192.7321,192.7414,14715.0
2021-11-16 14:30:00,206.27,206.57,206.17,206.49,19915.0,192.7414,193.0218,192.648,192.947,19915.0
2021-11-16 14:35:00,206.46,206.56,206.38,206.38,8924.0,192.919,193.0124,192.8442,192.8442,8924.0
2021-11-16 14:40:00,206.37,206.43,206.33,206.36,10437.0,192.8349,192.8909,192.7975,192.8255,10437.0
2021-11-16 14:45:00,206.38,206.38,206.19,206.24,10698.0,192.8442,192.8442,192.6667,192.7134,10698.0
2021-11-16 14:50:00,206.19,206.2,206.09,206.12,8144.0,192.6667,192.676,192.5732,192.6013,8144.0
2021-11-16 14:55:00,206.1,206.1,205.88,205.94,20664.0,192.5826,192.5826,192.377,192.4331,20664.0
2021-11-16 15:00:00,205.95,205.96,205.78,205.81,15749.0,192.4424,192.4518,192.2836,192.3116,15749.0
2021-11-16 15:05:00,205.8,205.87,205.7,205.84,9650.0,192.3023,192.3677,192.2088,192.3396,9650.0
2021-11-16 15:10:00,205.87,205.87,205.66,205.68,11216.0,192.3677,192.3677,192.1714,192.1901,11216.0
2021-11-16 15:15:00,205.7,205.77,205.6,205.69,15156.0,192.2088,192.2742,192.1154,192.1995,15156.0
2021-11-16 15:20:00,205.66,205.72,205.51,205.51,16101.0,192.1714,192.2275,192.0313,192.0313,16101.0
2021-11-16 15:25:00,205.51,205.59,205.44,205.54,14114.0,192.0313,192.106,191.9659,192.0593,14114.0
2021-11-16 15:30:00,205.52,205.64,205.35,205.51,26822.0,192.0406,192.1528,191.8818,192.0313,26822.0
2021-11-16 15:35:00,205.51,205.67,205.36,205.37,20696.0,192.0313,192.1808,191.8911,191.9005,20696.0
2021-11-16 15:40:00,205.38,205.74,205.33,205.74,34906.0,191.9098,192.2462,191.8631,192.2462,34906.0
2021-11-16 15:45:00,205.71,205.73,205.37,205.39,37182.0,192.2182,192.2369,191.9005,191.9192,37182.0
2021-11-16 15:50:00,205.38,205.6,205.26,205.54,49986.0,191.9098,192.1154,191.7977,192.0593,49986.0
2021-11-16 15:55:00,205.55,205.64,205.26,205.51,97583.0,192.0687,192.1528,191.7977,192.0313,97583.0
2021-11-17 09:30:00,205.0,205.19,202.87,203.09,126064.0,191.5547,191.7323,189.5644,189.77,126064.0
2021-11-17 09:35:00,203.14,203.42,202.79,203.13,32418.0,189.8167,190.0784,189.4897,189.8074,32418.0
2021-11-17 09:40:00,203.16,203.78,202.75,203.42,29593.0,189.8354,190.4147,189.4523,190.0784,29593.0
2021-11-17 09:45:00,203.32,203.38,202.66,202.66,23846.0,189.9849,190.041,189.3682,189.3682,23846.0
2021-11-17 09:50:00,202.66,202.96,202.34,202.39,26955.0,189.3682,189.6485,189.0692,189.1159,26955.0
2021-11-17 09:55:00,202.42,202.63,202.25,202.34,21876.0,189.1439,189.3402,188.9851,189.0692,21876.0
2021-11-17 10:00:00,202.28,202.62,202.01,202.62,32671.0,189.0131,189.3308,188.7608,189.3308,32671.0
2021-11-17 10:05:00,202.62,202.64,202.31,202.6,9920.0,189.3308,189.3495,189.0412,189.3121,9920.0
2021-11-17 10:10:00,202.62,202.83,202.44,202.8,18814.0,189.3308,189.5271,189.1626,189.499,18814.0
2021-11-17 10:15:00,202.81,202.81,202.35,202.45,17932.0,189.5084,189.5084,189.0785,189.172,17932.0
2021-11-17 10:20:00,202.45,202.52,202.15,202.51,20743.0,189.172,189.2374,188.8917,189.228,20743.0
2021-11-17 10:25:00,202.48,202.62,202.3,202.5,13481.0,189.2,189.3308,189.0318,189.2187,13481.0
2021-11-17 10:30:00,202.49,203.0,202.48,202.88,14177.0,189.2094,189.6859,189.2,189.5738,14177.0
2021-11-17 10:35:00,202.93,203.45,202.81,203.38,20946.0,189.6205,190.1064,189.5084,190.041,20946.0
2021-11-17 10:40:00,203.44,203.44,203.09,203.25,17196.0,190.097,190.097,189.77,189.9195,17196.0
2021-11-17 10:45:00,203.28,203.52,203.12,203.47,16084.0,189.9475,190.1718,189.798,190.1251,16084.0
2021-11-17 10:50:00,203.41,203.46,203.2,203.31,13135.0,190.069,190.1157,189.8728,189.9756,13135.0
2021-11-17 10:55:00,203.28,203.45,203.18,203.22,10677.0,189.9475,190.1064,189.8541,189.8915,10677.0
2021-11-17 11:00:00,203.2,203.31,202.63,202.64,28476.0,189.8728,189.9756,189.3402,189.3495,28476.0
2021-11-17 11:05:00,202.67,202.89,202.63,202.73,9899.0,189.3775,189.5831,189.3402,189.4336,9899.0
2021-11-17 11:10:00,202.74,202.84,202.66,202.75,10055.0,189.443,189.5364,189.3682,189.4523,10055.0
2021-11-17 11:15:00,202.74,202.75,202.57,202.66,9485.0,189.443,189.4523,189.2841,189.3682,9485.0
2021-11-17 11:20:00,202.62,202.66,202.12,202.31,32445.0,189.3308,189.3682,188.8636,189.0412,32445.0
2021-11-17 11:25:00,202.33,202.39,202.1,202.15,15334.0,189.0598,189.1159,188.8449,188.8917,15334.0
2021-11-17 11:30:00,202.23,202.62,202.15,202.51,18345.0,188.9664,189.3308,188.8917,189.228,18345.0
2021-11-17 11:35:00,202.5,202.54,202.37,202.44,15178.0,189.2187,189.2561,189.0972,189.1626,15178.0
2021-11-17 11:40:00,202.45,202.57,202.3,202.3,14557.0,189.172,189.2841,189.0318,189.0318,14557.0
2021-11-17 11:45:00,202.3,202.42,202.24,202.37,11877.0,189.0318,189.1439,188.9757,189.0972,11877.0
2021-11-17 11:50:00,202.37,202.42,202.21,202.34,7807.0,189.0972,189.1439,188.9477,189.0692,7807.0
2021-11-17 11:55:00,202.4,202.63,202.32,202.5,9257.0,189.1253,189.3402,189.0505,189.2187,9257.0
2021-11-17 12:00:00,202.52,202.55,202.11,202.14,12313.0,189.2374,189.2654,188.8543,188.8823,12313.0
2021-11-17 12:05:00,202.16,202.16,201.55,201.61,32778.0,188.901,188.901,188.331,188.3871,32778.0
2021-11-17 12:10:00,201.6,201.7,201.39,201.5,25778.0,188.3777,188.4712,188.1815,188.2843,25778.0
2021-11-17 12:15:00,201.52,201.63,201.42,201.63,18618.0,188.303,188.4058,188.2095,188.4058,18618.0
2021-11-17 12:20:00,201.63,201.76,201.45,201.48,13979.0,188.4058,188.5272,188.2376,188.2656,13979.0
2021-11-17 12:25:00,201.48,201.54,201.25,201.32,17288.0,188.2656,188.3217,188.0507,188.1161,17288.0
2021-11-17 12:30:00,201.32,201.49,200.85,201.33,38922.0,188.1161,188.2749,187.6769,188.1254,38922.0
2021-11-17 12:35:00,201.39,201.85,201.39,201.75,17099.0,188.1815,188.6113,188.1815,188.5179,17099.0
2021-11-17 12:40:00,201.71,201.8,201.55,201.75,20951.0,188.4805,188.5646,188.331,188.5179,20951.0
2021-11-17 12:45:00,201.74,202.03,201.71,201.93,20205.0,188.5085,188.7795,188.4805,188.6861,20205.0
2021-11-17 12:50:00,201.89,202.0,201.85,201.85,8932.0,188.6487,188.7515,188.6113,188.6113,8932.0
2021-11-17 12:55:00,201.89,202.27,201.85,202.03,9735.0,188.6487,189.0038,188.6113,188.7795,9735.0
2021-11-17 13:00:00,202.0,202.03,201.82,202.0,6513.0,188.7515,188.7795,188.5833,188.7515,6513.0
2021-11-17 13:05:00,202.0,202.22,202.0,202.02,6363.0,188.7515,188.9571,188.7515,188.7702,6363.0
2021-11-17 13:10:00,202.03,202.24,202.03,202.15,6658.0,188.7795,188.9757,188.7795,188.8917,6658.0
2021-11-17 13:15:00,202.14,202.19,201.94,202.09,5663.0,188.8823,188.929,188.6954,188.8356,5663.0
2021-11-17 13:20:00,202.03,202.13,201.93,201.96,6711.0,188.7795,188.873,188.6861,188.7141,6711.0
2021-11-17 13:25:00,201.98,201.99,201.82,201.83,9386.0,188.7328,188.7421,188.5833,188.5926,9386.0
2021-11-17 13:30:00,201.81,202.06,201.76,201.94,9432.0,188.574,188.8076,188.5272,188.6954,9432.0
2021-11-17 13:35:00,201.92,202.32,201.88,202.28,12780.0,188.6767,189.0505,188.6394,189.0131,12780.0
2021-11-17 13:40:00,202.28,202.3,202.09,202.12,5942.0,189.0131,189.0318,188.8356,188.8636,5942.0
2021-11-17 13:45:00,202.12,202.37,202.12,202.3,15484.0,188.8636,189.0972,188.8636,189.0318,15484.0
2021-11-17 13:50:00,202.33,202.33,202.03,202.08,4046.0,189.0598,189.0598,188.7795,188.8262,4046.0
2021-11-17 13:55:00,202.09,202.25,201.98,202.17,9777.0,188.8356,188.9851,188.7328,188.9103,9777.0
2021-11-17 14:00:00,202.11,202.11,201.71,201.8,5842.0,188.8543,188.8543,188.4805,188.5646,5842.0
2021-11-17 14:05:00,201.79,201.94,201.79,201.9,5918.0,188.5553,188.6954,188.5553,188.658,5918.0
2021-11-17 14:10:00,201.88,202.03,201.87,201.98,12888.0,188.6394,188.7795,188.63,188.7328,12888.0
2021-11-17 14:15:00,201.97,202.03,201.9,201.95,22729.0,188.7235,188.7795,188.658,188.7048,22729.0
2021-11-17 14:20:00,201.95,201.96,201.79,201.83,51032.0,188.7048,188.7141,188.5553,188.5926,51032.0
2021-11-17 14:25:00,201.78,201.92,201.75,201.88,14995.0,188.5459,188.6767,188.5179,188.6394,14995.0
2021-11-17 14:30:00,201.91,202.07,201.83,201.95,13082.0,188.6674,188.8169,188.5926,188.7048,13082.0
2021-11-17 14:35:00,201.95,202.29,201.94,202.28,6527.0,188.7048,189.0225,188.6954,189.0131,6527.0
2021-11-17 14:40:00,202.3,202.45,202.27,202.34,14523.0,189.0318,189.172,189.0038,189.0692,14523.0
2021-11-17 14:45:00,202.35,202.55,202.3,202.52,12725.0,189.0785,189.2654,189.0318,189.2374,12725.0
2021-11-17 14:50:00,202.57,202.59,202.36,202.36,12439.0,189.2841,189.3028,189.0879,189.0879,12439.0
2021-11-17 14:55:00,202.39,202.55,202.32,202.55,13720.0,189.1159,189.2654,189.0505,189.2654,13720.0
2021-11-17 15:00:00,202.56,202.56,202.38,202.5,9195.0,189.2748,189.2748,189.1066,189.2187,9195.0
2021-11-17 15:05:00,202.48,202.7,202.48,202.7,9342.0,189.2,189.4056,189.2,189.4056,9342.0
2021-11-17 15:10:00,202.71,202.74,202.51,202.61,12565.0,189.4149,189.443,189.228,189.3215,12565.0
2021-11-17 15:15:00,202.66,203.04,202.66,202.92,21838.0,189.3682,189.7233,189.3682,189.6112,21838.0
2021-11-17 15:20:00,202.98,203.13,202.95,202.96,10367.0,189.6672,189.8074,189.6392,189.6485,10367.0
2021-11-17 15:25:00,202.95,203.08,202.93,203.03,12299.0,189.6392,189.7607,189.6205,189.7139,12299.0
2021-11-17 15:30:00,203.05,203.13,202.95,203.03,30898.0,189.7326,189.8074,189.6392,189.7139,30898.0
2021-11-17 15:35:00,203.02,203.29,203.02,203.21,25908.0,189.7046,189.9569,189.7046,189.8821,25908.0
2021-11-17 15:40:00,203.23,203.34,203.19,203.25,32891.0,189.9008,190.0036,189.8634,189.9195,32891.0
2021-11-17 15:45:00,203.25,203.62,203.21,203.44,48231.0,189.9195,190.2652,189.8821,190.097,48231.0
2021-11-17 15:50:00,203.41,203.52,203.36,203.43,52973.0,190.069,190.1718,190.0223,190.0877,52973.0
2021-11-17 15:55:00,203.4,203.48,202.99,203.08,161880.0,190.0597,190.1344,189.6766,189.7607,161880.0
2021-11-18 09:30:00,203.27,203.41,202.3,202.94,60897.0,189.9382,190.069,189.0318,189.6298,60897.0
2021-11-18 09:35:00,202.78,203.44,202.52,203.43,14806.0,189.4803,190.097,189.2374,190.0877,14806.0
2021-11-18 09:40:00,203.32,203.71,203.15,203.15,23698.0,189.9849,190.3493,189.8261,189.8261,23698.0
2021-11-18 09:45:00,203.15,203.37,202.8,202.95,35822.0,189.8261,190.0316,189.499,189.6392,35822.0
2021-11-18 09:50:00,202.81,202.81,202.22,202.36,14233.0,189.5084,189.5084,188.9571,189.0879,14233.0
2021-11-18 09:55:00,202.37,202.48,201.98,201.98,22132.0,189.0972,189.2,188.7328,188.7328,22132.0
2021-11-18 10:00:00,201.93,201.93,201.59,201.59,18922.0,188.6861,188.6861,188.3684,188.3684,18922.0
2021-11-18 10:05:00,201.6,201.6,200.92,201.39,48328.0,188.3777,188.3777,187.7423,188.1815,48328.0
2021-11-18 10:10:00,201.15,201.29,200.68,201.11,22350.0,187.9572,188.0881,187.5181,187.9199,22350.0
2021-11-18 10:15:00,201.03,201.13,200.66,200.83,19943.0,187.8451,187.9386,187.4994,187.6582,19943.0
2021-11-18 10:20:00,200.75,201.16,200.71,201.03,28971.0,187.5835,187.9666,187.5461,187.8451,28971.0
2021-11-18 10:25:00,201.03,201.29,200.79,201.15,18309.0,187.8451,188.0881,187.6209,187.9572,18309.0
2021-11-18 10:30:00,201.07,201.6,201.07,201.53,13290.0,187.8825,188.3777,187.8825,188.3123,13290.0
2021-11-18 10:35:00,201.66,201.94,201.38,201.45,21189.0,188.4338,188.6954,188.1722,188.2376,21189.0
2021-11-18 10:40:00,201.5,201.79,201.48,201.5,18905.0,188.2843,188.5553,188.2656,188.2843,18905.0
2021-11-18 10:45:00,201.46,201.86,201.46,201.84,12032.0,188.2469,188.6207,188.2469,188.602,12032.0
2021-11-18 10:50:00,201.92,202.15,201.71,201.75,14625.0,188.6767,188.8917,188.4805,188.5179,14625.0
2021-11-18 10:55:00,201.77,202.06,201.73,202.0,8582.0,188.5366,188.8076,188.4992,188.7515,8582.0
2021-11-18 11:00:00,201.97,202.01,201.38,201.48,37327.0,188.7235,188.7608,188.1722,188.2656,37327.0
2021-11-18 11:05:00,201.5,201.77,201.49,201.6,40301.0,188.2843,188.5366,188.2749,188.3777,40301.0
2021-11-18 11:10:00,201.59,201.8,201.44,201.8,12545.0,188.3684,188.5646,188.2282,188.5646,12545.0
2021-11-18 11:15:00,201.75,201.91,201.45,201.55,15816.0,188.5179,188.6674,188.2376,188.331,15816.0
2021-11-18 11:20:00,201.54,201.55,201.23,201.27,14945.0,188.3217,188.331,188.032,188.0694,14945.0
2021-11-18 11:25:00,201.29,201.45,201.03,201.44,23981.0,188.0881,188.2376,187.8451,188.2282,23981.0
2021-11-18 11:30:00,201.45,201.85,201.35,201.85,9846.0,188.2376,188.6113,188.1441,188.6113,9846.0
2021-11-18 11:35:00,201.9,201.9,201.31,201.34,26055.0,188.658,188.658,188.1067,188.1348,26055.0
2021-11-18 11:40:00,201.3,201.56,201.15,201.56,27006.0,188.0974,188.3403,187.9572,188.3403,27006.0
2021-11-18 11:45:00,201.49,201.55,201.27,201.44,8458.0,188.2749,188.331,188.0694,188.2282,8458.0
2021-11-18 11:50:00,201.45,201.52,201.34,201.43,9615.0,188.2376,188.303,188.1348,188.2189,9615.0
2021-11-18 11:55:00,201.47,201.56,201.4,201.51,8177.0,188.2563,188.3403,188.1908,188.2936,8177.0
2021-11-18 12:00:00,201.54,201.81,201.54,201.67,13466.0,188.3217,188.574,188.3217,188.4431,13466.0
2021-11-18 12:05:00,201.67,201.77,201.61,201.64,10435.0,188.4431,188.5366,188.3871,188.4151,10435.0
2021-11-18 12:10:00,201.69,202.0,201.69,201.94,8808.0,188.4618,188.7515,188.4618,188.6954,8808.0
2021-11-18 12:15:00,201.88,201.99,201.61,201.62,9881.0,188.6394,188.7421,188.3871,188.3964,9881.0
2021-11-18 12:20:00,201.62,201.82,201.6,201.74,8744.0,188.3964,188.5833,188.3777,188.5085,8744.0
2021-11-18 12:25:00,201.7,201.78,201.67,201.68,9314.0,188.4712,188.5459,188.4431,188.4525,9314.0
2021-11-18 12:30:00,201.64,201.91,201.6,201.8,8690.0,188.4151,188.6674,188.3777,188.5646,8690.0
2021-11-18 12:35:00,201.73,201.73,201.22,201.22,13054.0,188.4992,188.4992,188.0226,188.0226,13054.0
2021-11-18 12:40:00,201.28,201.36,201.1,201.23,20648.0,188.0787,188.1535,187.9105,188.032,20648.0
2021-11-18 12:45:00,201.27,201.4,201.16,201.34,10826.0,188.0694,188.1908,187.9666,188.1348,10826.0
2021-11-18 12:50:00,201.37,201.4,201.24,201.36,5391.0,188.1628,188.1908,188.0413,188.1535,5391.0
2021-11-18 12:55:00,201.34,201.51,201.27,201.49,10171.0,188.1348,188.2936,188.0694,188.2749,10171.0
2021-11-18 13:00:00,201.46,201.69,201.46,201.68,12993.0,188.2469,188.4618,188.2469,188.4525,12993.0
2021-11-18 13:05:00,201.7,201.79,201.57,201.6,10601.0,188.4712,188.5553,188.3497,188.3777,10601.0
2021-11-18 13:10:00,201.6,201.87,201.6,201.75,5067.0,188.3777,188.63,188.3777,188.5179,5067.0
2021-11-18 13:15:00,201.75,201.99,201.72,201.78,15708.0,188.5179,188.7421,188.4899,188.5459,15708.0
2021-11-18 13:20:00,201.81,201.82,201.67,201.73,9473.0,188.574,188.5833,188.4431,188.4992,9473.0
2021-11-18 13:25:00,201.74,201.83,201.69,201.75,5014.0,188.5085,188.5926,188.4618,188.5179,5014.0
2021-11-18 13:30:00,201.77,201.82,201.69,201.72,11678.0,188.5366,188.5833,188.4618,188.4899,11678.0
2021-11-18 13:35:00,201.7,201.77,201.52,201.63,8624.0,188.4712,188.5366,188.303,188.4058,8624.0
2021-11-18 13:40:00,201.59,201.74,201.58,201.71,8251.0,188.3684,188.5085,188.359,188.4805,8251.0
2021-11-18 13:45:00,201.72,201.95,201.71,201.95,8224.0,188.4899,188.7048,188.4805,188.7048,8224.0
2021-11-18 13:50:00,201.93,202.1,201.91,201.95,9899.0,188.6861,188.8449,188.6674,188.7048,9899.0
2021-11-18 13:55:00,201.97,202.05,201.9,201.9,8789.0,188.7235,188.7982,188.658,188.658,8789.0
2021-11-18 14:00:00,202.01,202.01,201.71,201.94,8972.0,188.7608,188.7608,188.4805,188.6954,8972.0
2021-11-18 14:05:00,201.86,202.0,201.84,201.99,7109.0,188.6207,188.7515,188.602,188.7421,7109.0
2021-11-18 14:10:00,201.98,201.98,201.81,201.82,5601.0,188.7328,188.7328,188.574,188.5833,5601.0
2021-11-18 14:15:00,201.84,201.91,201.77,201.88,6988.0,188.602,188.6674,188.5366,188.6394,6988.0
2021-11-18 14:20:00,201.85,201.88,201.74,201.8,11998.0,188.6113,188.6394,188.5085,188.5646,11998.0
2021-11-18 14:25:00,201.8,201.85,201.6,201.8,16655.0,188.5646,188.6113,188.3777,188.5646,16655.0
2021-11-18 14:30:00,201.76,201.77,201.59,201.77,9095.0,188.5272,188.5366,188.3684,188.5366,9095.0
2021-11-18 14:35:00,201.77,201.97,201.74,201.86,18340.0,188.5366,188.7235,188.5085,188.6207,18340.0
2021-11-18 14:40:00,201.89,201.93,201.83,201.83,6995.0,188.6487,188.6861,188.5926,188.5926,6995.0
2021-11-18 14:45:00,201.87,202.0,201.83,201.91,7241.0,188.63,188.7515,188.5926,188.6674,7241.0
2021-11-18 14:50:00,201.91,202.03,201.9,201.97,6617.0,188.6674,188.7795,188.658,188.7235,6617.0
2021-11-18 14:55:00,202.03,202.06,201.92,202.06,4572.0,188.7795,188.8076,188.6767,188.8076,4572.0
2021-11-18 15:00:00,202.01,202.15,201.98,202.08,7598.0,188.7608,188.8917,188.7328,188.8262,7598.0
2021-11-18 15:05:00,202.09,202.22,202.08,202.12,20539.0,188.8356,188.9571,188.8262,188.8636,20539.0
2021-11-18 15:10:00,202.12,202.12,201.72,201.72,10070.0,188.8636,188.8636,188.4899,188.4899,10070.0
2021-11-18 15:15:00,201.72,201.8,201.62,201.69,10506.0,188.4899,188.5646,188.3964,188.4618,10506.0
2021-11-18 15:20:00,201.7,201.81,201.64,201.78,8408.0,188.4712,188.574,188.4151,188.5459,8408.0
2021-11-18 15:25:00,201.85,201.89,201.78,201.79,8403.0,188.6113,188.6487,188.5459,188.5553,8403.0
2021-11-18 15:30:00,201.79,201.79,201.5,201.63,21073.0,188.5553,188.5553,188.2843,188.4058,21073.0
2021-11-18 15:35:00,201.63,201.75,201.42,201.44,18989.0,188.4058,188.5179,188.2095,188.2282,18989.0
2021-11-18 15:40:00,201.46,201.48,201.29,201.46,22131.0,188.2469,188.2656,188.0881,188.2469,22131.0
2021-11-18 15:45:00,201.46,201.62,201.46,201.46,20766.0,188.2469,188.3964,188.2469,188.2469,20766.0
2021-11-18 15:50:00,201.45,201.49,201.29,201.31,26687.0,188.2376,188.2749,188.0881,188.1067,26687.0
2021-11-18 15:55:00,201.29,201.5,201.23,201.35,131474.0,188.0881,188.2843,188.032,188.1441,131474.0
2021-11-19 09:30:00,200.92,202.92,200.01,201.54,248466.0,187.7423,189.6112,186.892,188.3217,248466.0
2021-11-19 09:35:00,201.42,201.87,200.66,200.75,36140.0,188.2095,188.63,187.4994,187.5835,36140.0
2021-11-19 09:40:00,200.83,201.61,200.37,201.46,26702.0,187.6582,188.3871,187.2284,188.2469,26702.0
2021-11-19 09:45:00,201.51,201.72,200.75,201.72,48849.0,188.2936,188.4899,187.5835,188.4899,48849.0
2021-11-19 09:50:00,201.6,201.78,200.87,200.87,20638.0,188.3777,188.5459,187.6956,187.6956,20638.0
2021-11-19 09:55:00,200.75,201.3,200.65,201.18,29708.0,187.5835,188.0974,187.49,187.9853,29708.0
2021-11-19 10:00:00,201.28,201.31,200.31,200.31,26206.0,188.0787,188.1067,187.1723,187.1723,26206.0
2021-11-19 10:05:00,200.36,200.4,199.82,199.86,54798.0,187.2191,187.2564,186.7145,186.7518,54798.0
2021-11-19 10:10:00,199.84,200.25,199.66,200.17,21988.0,186.7332,187.1163,186.565,187.0415,21988.0
2021-11-19 10:15:00,200.22,200.49,199.92,200.27,41672.0,187.0882,187.3405,186.8079,187.135,41672.0
2021-11-19 10:20:00,200.24,200.39,199.96,200.33,14693.0,187.1069,187.2471,186.8453,187.191,14693.0
2021-11-19 10:25:00,200.3,200.54,200.27,200.29,16632.0,187.163,187.3872,187.135,187.1536,16632.0
2021-11-19 10:30:00,200.24,200.74,200.19,200.63,17760.0,187.1069,187.5741,187.0602,187.4713,17760.0
2021-11-19 10:35:00,200.57,201.14,200.57,201.12,20255.0,187.4153,187.9479,187.4153,187.9292,20255.0
2021-11-19 10:40:00,201.09,201.58,200.94,201.45,27430.0,187.9012,188.359,187.761,188.2376,27430.0
2021-11-19 10:45:00,201.45,201.56,201.3,201.56,18395.0,188.2376,188.3403,188.0974,188.3403,18395.0
2021-11-19 10:50:00,201.62,201.73,201.3,201.44,23110.0,188.3964,188.4992,188.0974,188.2282,23110.0
2021-11-19 10:55:00,201.58,201.81,201.31,201.43,19654.0,188.359,188.574,188.1067,188.2189,19654.0
2021-11-19 11:00:00,201.4,201.76,201.34,201.58,23209.0,188.1908,188.5272,188.1348,188.359,23209.0
2021-11-19 11:05:00,201.62,201.74,201.46,201.53,32250.0,188.3964,188.5085,188.2469,188.3123,32250.0
2021-11-19 11:10:00,201.51,201.51,201.17,201.26,16530.0,188.2936,188.2936,187.9759,188.06,16530.0
2021-11-19 11:15:00,201.31,201.55,201.23,201.55,10981.0,188.1067,188.331,188.032,188.331,10981.0
2021-11-19 11:20:00,201.5,201.56,201.1,201.16,21366.0,188.2843,188.3403,187.9105,187.9666,21366.0
2021-11-19 11:25:00,201.13,201.43,201.1,201.38,16595.0,187.9386,188.2189,187.9105,188.1722,16595.0
2021-11-19 11:30:00,201.36,201.5,201.25,201.38,11872.0,188.1535,188.2843,188.0507,188.1722,11872.0
2021-11-19 11:35:00,201.41,201.41,201.1,201.21,17091.0,188.2002,188.2002,187.9105,188.0133,17091.0
2021-11-19 11:40:00,201.2,201.52,201.17,201.49,14518.0,188.004,188.303,187.9759,188.2749,14518.0
2021-11-19 11:45:00,201.54,201.61,201.19,201.55,31325.0,188.3217,188.3871,187.9946,188.331,31325.0
2021-11-19 11:50:00,201.51,201.64,201.43,201.54,15892.0,188.2936,188.4151,188.2189,188.3217,15892.0
2021-11-19 11:55:00,201.53,201.61,201.48,201.58,9991.0,188.3123,188.3871,188.2656,188.359,9991.0
2021-11-19 12:00:00,201.56,201.59,201.4,201.4,9781.0,188.3403,188.3684,188.1908,188.1908,9781.0
2021-11-19 12:05:00,201.35,201.35,201.16,201.3,9622.0,188.1441,188.1441,187.9666,188.0974,9622.0
2021-11-19 12:10:00,201.28,201.56,201.23,201.51,16101.0,188.0787,188.3403,188.032,188.2936,16101.0
2021-11-19 12:15:00,201.52,201.55,201.37,201.37,8801.0,188.303,188.331,188.1628,188.1628,8801.0
2021-11-19 12:20:00,201.38,201.53,201.32,201.53,5405.0,188.1722,188.3123,188.1161,188.3123,5405.0
2021-11-19 12:25:00,201.49,201.65,201.49,201.64,8779.0,188.2749,188.4244,188.2749,188.4151,8779.0
2021-11-19 12:30:00,201.61,201.72,201.6,201.68,6969.0,188.3871,188.4899,188.3777,188.4525,6969.0
2021-11-19 12:35:00,201.72,201.87,201.72,201.81,13656.0,188.4899,188.63,188.4899,188.574,13656.0
2021-11-19 12:40:00,201.8,201.84,201.54,201.58,8161.0,188.5646,188.602,188.3217,188.359,8161.0
2021-11-19 12:45:00,201.61,201.72,201.49,201.7,8613.0,188.3871,188.4899,188.2749,188.4712,8613.0
2021-11-19 12:50:00,201.68,201.84,201.68,201.84,6898.0,188.4525,188.602,188.4525,188.602,6898.0
2021-11-19 12:55:00,201.85,201.85,201.71,201.71,11213.0,188.6113,188.6113,188.4805,188.4805,11213.0
2021-11-19 13:00:00,201.71,201.75,201.5,201.5,6836.0,188.4805,188.5179,188.2843,188.2843,6836.0
2021-11-19 13:05:00,201.52,201.56,201.38,201.44,7428.0,188.303,188.3403,188.1722,188.2282,7428.0
2021-11-19 13:10:00,201.46,201.56,201.24,201.32,7757.0,188.2469,188.3403,188.0413,188.1161,7757.0
2021-11-19 13:15:00,201.35,201.39,201.19,201.39,5702.0,188.1441,188.1815,187.9946,188.1815,5702.0
2021-11-19 13:20:00,201.36,201.36,201.08,201.08,9667.0,188.1535,188.1535,187.8918,187.8918,9667.0
2021-11-19 13:25:00,201.1,201.15,200.86,200.98,18887.0,187.9105,187.9572,187.6863,187.7984,18887.0
2021-11-19 13:30:00,201.03,201.08,200.84,200.95,12333.0,187.8451,187.8918,187.6676,187.7704,12333.0
2021-11-19 13:35:00,201.01,201.04,200.73,200.84,13218.0,187.8264,187.8545,187.5648,187.6676,13218.0
2021-11-19 13:40:00,200.82,200.87,200.64,200.78,14870.0,187.6489,187.6956,187.4807,187.6115,14870.0
2021-11-19 13:45:00,200.79,200.79,200.52,200.67,8527.0,187.6209,187.6209,187.3686,187.5087,8527.0
2021-11-19 13:50:00,200.75,200.81,200.61,200.75,8219.0,187.5835,187.6395,187.4527,187.5835,8219.0
2021-11-19 13:55:00,200.81,200.89,200.73,200.84,7987.0,187.6395,187.7143,187.5648,187.6676,7987.0
2021-11-19 14:00:00,200.9,201.0,200.84,200.92,9621.0,187.7236,187.8171,187.6676,187.7423,9621.0
2021-11-19 14:05:00,200.99,201.16,200.95,201.1,10758.0,187.8077,187.9666,187.7704,187.9105,10758.0
2021-11-19 14:10:00,201.1,201.21,200.98,201.06,6065.0,187.9105,188.0133,187.7984,187.8731,6065.0
2021-11-19 14:15:00,201.09,201.15,201.03,201.04,10595.0,187.9012,187.9572,187.8451,187.8545,10595.0
2021-11-19 14:20:00,201.04,201.16,201.04,201.12,8224.0,187.8545,187.9666,187.8545,187.9292,8224.0
2021-11-19 14:25:00,201.05,201.08,200.6,200.6,12156.0,187.8638,187.8918,187.4433,187.4433,12156.0
2021-11-19 14:30:00,200.69,200.73,200.48,200.55,6510.0,187.5274,187.5648,187.3312,187.3966,6510.0
2021-11-19 14:35:00,200.59,200.72,200.55,200.66,6118.0,187.434,187.5554,187.3966,187.4994,6118.0
2021-11-19 14:40:00,200.72,200.8,200.62,200.75,7629.0,187.5554,187.6302,187.462,187.5835,7629.0
2021-11-19 14:45:00,200.73,200.73,200.58,200.62,5632.0,187.5648,187.5648,187.4246,187.462,5632.0
2021-11-19 14:50:00,200.59,200.72,200.59,200.62,5319.0,187.434,187.5554,187.434,187.462,5319.0
2021-11-19 14:55:00,200.63,200.64,200.49,200.51,13573.0,187.4713,187.4807,187.3405,187.3592,13573.0
2021-11-19 15:00:00,200.51,200.62,200.45,200.57,8803.0,187.3592,187.462,187.3031,187.4153,8803.0
2021-11-19 15:05:00,200.55,200.63,200.5,200.59,7055.0,187.3966,187.4713,187.3499,187.434,7055.0
2021-11-19 15:10:00,200.54,200.54,200.4,200.42,6805.0,187.3872,187.3872,187.2564,187.2751,6805.0
2021-11-19 15:15:00,200.42,200.43,200.19,200.2,12183.0,187.2751,187.2845,187.0602,187.0695,12183.0
2021-11-19 15:20:00,200.21,200.32,200.2,200.26,10245.0,187.0789,187.1817,187.0695,187.1256,10245.0
2021-11-19 15:25:00,200.26,200.4,200.18,200.39,25218.0,187.1256,187.2564,187.0509,187.2471,25218.0
2021-11-19 15:30:00,200.38,200.44,200.16,200.3,24394.0,187.2377,187.2938,187.0322,187.163,24394.0
2021-11-19 15:35:00,200.31,200.5,200.16,200.28,27608.0,187.1723,187.3499,187.0322,187.1443,27608.0
2021-11-19 15:40:00,200.27,200.29,200.1,200.16,24497.0,187.135,187.1536,186.9761,187.0322,24497.0
2021-11-19 15:45:00,200.16,200.24,200.06,200.1,38958.0,187.0322,187.1069,186.9387,186.9761,38958.0
2021-11-19 15:50:00,200.13,200.21,199.98,200.03,59897.0,187.0041,187.0789,186.864,186.9107,59897.0
2021-11-19 15:55:00,200.01,200.53,199.91,200.45,201802.0,186.892,187.3779,186.7986,187.3031,201802.0
2021-11-22 09:30:00,201.49,201.95,200.44,200.45,74373.0,188.2749,188.7048,187.2938,187.3031,74373.0
2021-11-22 09:35:00,200.47,201.15,200.46,200.58,21501.0,187.3218,187.9572,187.3125,187.4246,21501.0
2021-11-22 09:40:00,200.52,201.02,200.09,200.95,25919.0,187.3686,187.8358,186.9668,187.7704,25919.0
2021-11-22 09:45:00,200.84,201.94,200.53,201.94,31665.0,187.6676,188.6954,187.3779,188.6954,31665.0
2021-11-22 09:50:00,201.76,202.26,201.35,202.18,36846.0,188.5272,188.9944,188.1441,188.9197,36846.0
2021-11-22 09:55:00,202.25,202.5,201.88,202.43,25132.0,188.9851,189.2187,188.6394,189.1533,25132.0
2021-11-22 10:00:00,202.5,203.4,202.5,203.19,34572.0,189.2187,190.0597,189.2187,189.8634,34572.0
2021-11-22 10:05:00,203.19,203.22,202.9,203.07,11458.0,189.8634,189.8915,189.5925,189.7513,11458.0
2021-11-22 10:10:00,203.04,203.05,202.46,202.69,16515.0,189.7233,189.7326,189.1813,189.3962,16515.0
2021-11-22 10:15:00,202.75,202.75,202.23,202.23,7541.0,189.4523,189.4523,188.9664,188.9664,7541.0
2021-11-22 10:20:00,202.2,202.52,202.17,202.27,6829.0,188.9384,189.2374,188.9103,189.0038,6829.0
2021-11-22 10:25:00,202.26,202.27,201.68,201.7,9419.0,188.9944,189.0038,188.4525,188.4712,9419.0
2021-11-22 10:30:00,201.77,202.46,201.75,202.11,9688.0,188.5366,189.1813,188.5179,188.8543,9688.0
2021-11-22 10:35:00,202.08,202.32,202.01,202.09,7980.0,188.8262,189.0505,188.7608,188.8356,7980.0
2021-11-22 10:40:00,202.02,202.22,201.92,202.1,6107.0,188.7702,188.9571,188.6767,188.8449,6107.0
2021-11-22 10:45:00,202.16,202.35,202.01,202.21,8817.0,188.901,189.0785,188.7608,188.9477,8817.0
2021-11-22 10:50:00,202.13,202.25,201.75,201.79,17701.0,188.873,188.9851,188.5179,188.5553,17701.0
2021-11-22 10:55:00,201.84,202.43,201.55,202.35,13867.0,188.602,189.1533,188.331,189.0785,13867.0
2021-11-22 11:00:00,202.25,202.44,202.0,202.32,9097.0,188.9851,189.1626,188.7515,189.0505,9097.0
2021-11-22 11:05:00,202.37,202.6,202.2,202.41,20687.0,189.0972,189.3121,188.9384,189.1346,20687.0
2021-11-22 11:10:00,202.5,202.9,202.44,202.85,10583.0,189.2187,189.5925,189.1626,189.5457,10583.0
2021-11-22 11:15:00,202.76,203.1,202.74,202.84,11986.0,189.4616,189.7793,189.443,189.5364,11986.0
2021-11-22 11:20:00,202.94,203.56,202.81,203.39,27588.0,189.6298,190.2092,189.5084,190.0503,27588.0
2021-11-22 11:25:00,203.38,203.71,203.38,203.53,20161.0,190.041,190.3493,190.041,190.1811,20161.0
2021-11-22 11:30:00,203.55,203.72,203.31,203.66,13443.0,190.1998,190.3587,189.9756,190.3026,13443.0
2021-11-22 11:35:00,203.62,203.75,203.53,203.64,14684.0,190.2652,190.3867,190.1811,190.2839,14684.0
2021-11-22 11:40:00,203.64,203.71,203.46,203.65,11895.0,190.2839,190.3493,190.1157,190.2933,11895.0
2021-11-22 11:45:00,203.52,203.55,203.2,203.23,14184.0,190.1718,190.1998,189.8728,189.9008,14184.0
2021-11-22 11:50:00,203.27,203.3,202.79,202.81,10440.0,189.9382,189.9662,189.4897,189.5084,10440.0
2021-11-22 11:55:00,202.62,202.62,202.09,202.5,13876.0,189.3308,189.3308,188.8356,189.2187,13876.0
2021-11-22 12:00:00,202.5,202.8,202.29,202.62,12140.0,189.2187,189.499,189.0225,189.3308,12140.0
2021-11-22 12:05:00,202.68,202.85,202.59,202.69,11290.0,189.3869,189.5457,189.3028,189.3962,11290.0
2021-11-22 12:10:00,202.76,202.95,202.49,202.6,8165.0,189.4616,189.6392,189.2094,189.3121,8165.0
2021-11-22 12:15:00,202.56,202.81,202.3,202.35,8945.0,189.2748,189.5084,189.0318,189.0785,8945.0
2021-11-22 12:20:00,202.36,202.36,202.0,202.11,41165.0,189.0879,189.0879,188.7515,188.8543,41165.0
2021-11-22 12:25:00,202.08,202.53,202.01,202.53,7386.0,188.8262,189.2467,188.7608,189.2467,7386.0
2021-11-22 12:30:00,202.46,202.6,202.45,202.46,3154.0,189.1813,189.3121,189.172,189.1813,3154.0
2021-11-22 12:35:00,202.49,202.7,202.48,202.56,11297.0,189.2094,189.4056,189.2,189.2748,11297.0
2021-11-22 12:40:00,202.57,202.69,202.53,202.61,10015.0,189.2841,189.3962,189.2467,189.3215,10015.0
2021-11-22 12:45:00,202.59,202.59,202.37,202.48,7029.0,189.3028,189.3028,189.0972,189.2,7029.0
2021-11-22 12:50:00,202.5,202.5,202.37,202.46,2999.0,189.2187,189.2187,189.0972,189.1813,2999.0
2021-11-22 12:55:00,202.47,202.59,202.39,202.5,5581.0,189.1907,189.3028,189.1159,189.2187,5581.0
2021-11-22 13:00:00,202.55,202.81,202.51,202.81,4675.0,189.2654,189.5084,189.228,189.5084,4675.0
2021-11-22 13:05:00,202.84,202.88,202.61,202.66,12036.0,189.5364,189.5738,189.3215,189.3682,12036.0
2021-11-22 13:10:00,202.67,203.03,202.67,202.96,6490.0,189.3775,189.7139,189.3775,189.6485,6490.0
2021-11-22 13:15:00,203.07,203.1,202.83,202.98,3892.0,189.7513,189.7793,189.5271,189.6672,3892.0
2021-11-22 13:20:00,202.97,203.13,202.96,203.08,4579.0,189.6579,189.8074,189.6485,189.7607,4579.0
2021-11-22 13:25:00,203.08,203.16,203.06,203.08,6563.0,189.7607,189.8354,189.742,189.7607,6563.0
2021-11-22 13:30:00,203.08,203.36,203.06,203.32,9922.0,189.7607,190.0223,189.742,189.9849,9922.0
2021-11-22 13:35:00,203.31,203.31,203.01,203.1,14149.0,189.9756,189.9756,189.6952,189.7793,14149.0
2021-11-22 13:40:00,203.09,203.22,202.99,203.11,5829.0,189.77,189.8915,189.6766,189.7887,5829.0
2021-11-22 13:45:00,203.13,203.15,203.03,203.09,9400.0,189.8074,189.8261,189.7139,189.77,9400.0
2021-11-22 13:50:00,203.07,203.34,203.06,203.31,5990.0,189.7513,190.0036,189.742,189.9756,5990.0
2021-11-22 13:55:00,203.33,203.43,203.29,203.38,5786.0,189.9943,190.0877,189.9569,190.041,5786.0
2021-11-22 14:00:00,203.36,203.64,203.26,203.58,10070.0,190.0223,190.2839,189.9289,190.2279,10070.0
2021-11-22 14:05:00,203.58,203.59,203.38,203.42,6254.0,190.2279,190.2372,190.041,190.0784,6254.0
2021-11-22 14:10:00,203.42,203.45,203.27,203.4,15282.0,190.0784,190.1064,189.9382,190.0597,15282.0
2021-11-22 14:15:00,203.41,203.46,203.34,203.36,9572.0,190.069,190.1157,190.0036,190.0223,9572.0
2021-11-22 14:20:00,203.41,203.43,203.15,203.23,8232.0,190.069,190.0877,189.8261,189.9008,8232.0
2021-11-22 14:25:00,203.28,203.52,203.26,203.51,7114.0,189.9475,190.1718,189.9289,190.1625,7114.0
2021-11-22 14:30:00,203.48,203.82,203.45,203.81,24015.0,190.1344,190.4521,190.1064,190.4428,24015.0
2021-11-22 14:35:00,203.81,204.01,203.77,203.91,19409.0,190.4428,190.6297,190.4054,190.5362,19409.0
2021-11-22 14:40:00,203.91,204.13,203.85,204.13,13736.0,190.5362,190.7418,190.4802,190.7418,13736.0
2021-11-22 14:45:00,204.14,204.2,204.07,204.2,12250.0,190.7511,190.8072,190.6857,190.8072,12250.0
2021-11-22 14:50:00,204.2,204.38,204.17,204.29,13952.0,190.8072,190.9754,190.7792,190.8913,13952.0
2021-11-22 14:55:00,204.3,204.3,204.14,204.18,9952.0,190.9006,190.9006,190.7511,190.7885,9952.0
2021-11-22 15:00:00,204.2,204.42,204.14,204.38,17856.0,190.8072,191.0128,190.7511,190.9754,17856.0
2021-11-22 15:05:00,204.39,204.54,204.37,204.51,10785.0,190.9847,191.1249,190.9661,191.0969,10785.0
2021-11-22 15:10:00,204.5,204.53,204.25,204.27,25327.0,191.0875,191.1156,190.8539,190.8726,25327.0
2021-11-22 15:15:00,204.26,204.27,203.91,204.02,27626.0,190.8633,190.8726,190.5362,190.639,27626.0
2021-11-22 15:20:00,203.98,204.04,203.86,203.92,11904.0,190.6016,190.6577,190.4895,190.5456,11904.0
2021-11-22 15:25:00,203.96,203.96,203.56,203.61,12258.0,190.5829,190.5829,190.2092,190.2559,12258.0
2021-11-22 15:30:00,203.53,203.62,203.44,203.62,33368.0,190.1811,190.2652,190.097,190.2652,33368.0
2021-11-22 15:35:00,203.63,203.83,203.63,203.67,24560.0,190.2746,190.4615,190.2746,190.312,24560.0
2021-11-22 15:40:00,203.67,203.68,203.07,203.08,24758.0,190.312,190.3213,189.7513,189.7607,24758.0
2021-11-22 15:45:00,203.08,203.18,202.75,202.81,28460.0,189.7607,189.8541,189.4523,189.5084,28460.0
2021-11-22 15:50:00,202.78,202.85,202.48,202.55,47218.0,189.4803,189.5457,189.2,189.2654,47218.0
2021-11-22 15:55:00,202.54,202.54,202.22,202.38,120536.0,189.2561,189.2561,188.9571,189.1066,120536.0
2021-11-23 09:30:00,203.05,203.75,202.66,203.72,64741.0,189.7326,190.3867,189.3682,190.3587,64741.0
2021-11-23 09:35:00,203.57,203.72,202.64,203.51,22115.0,190.2185,190.3587,189.3495,190.1625,22115.0
2021-11-23 09:40:00,203.36,203.8,203.14,203.75,21591.0,190.0223,190.4334,189.8167,190.3867,21591.0
2021-11-23 09:45:00,203.9,204.57,203.75,204.43,31534.0,190.5269,191.1529,190.3867,191.0221,31534.0
2021-11-23 09:50:00,204.43,205.15,204.16,204.91,37809.0,191.0221,191.6949,190.7698,191.4706,37809.0
2021-11-23 09:55:00,205.0,205.44,204.58,204.6,39631.0,191.5547,191.9659,191.1623,191.181,39631.0
2021-11-23 10:00:00,204.63,204.73,204.18,204.53,24122.0,191.209,191.3024,190.7885,191.1156,24122.0
2021-11-23 10:05:00,204.53,204.87,203.94,204.11,38966.0,191.1156,191.4333,190.5643,190.7231,38966.0
2021-11-23 10:10:00,204.17,204.58,203.78,204.17,15912.0,190.7792,191.1623,190.4147,190.7792,15912.0
2021-11-23 10:15:00,204.15,204.53,204.01,204.08,30747.0,190.7605,191.1156,190.6297,190.6951,30747.0
2021-11-23 10:20:00,204.2,204.2,203.46,203.48,12136.0,190.8072,190.8072,190.1157,190.1344,12136.0
2021-11-23 10:25:00,203.52,203.68,203.04,203.52,18206.0,190.1718,190.3213,189.7233,190.1718,18206.0
2021-11-23 10:30:00,203.56,203.63,203.1,203.1,13275.0,190.2092,190.2746,189.7793,189.7793,13275.0
2021-11-23 10:35:00,203.13,203.3,202.78,202.87,11200.0,189.8074,189.9662,189.4803,189.5644,11200.0
2021-11-23 10:40:00,202.87,203.2,202.87,203.14,16190.0,189.5644,189.8728,189.5644,189.8167,16190.0
2021-11-23 10:45:00,203.05,203.5,202.97,203.35,13874.0,189.7326,190.1531,189.6579,190.0129,13874.0
2021-11-23 10:50:00,203.3,203.46,202.81,202.82,10324.0,189.9662,190.1157,189.5084,189.5177,10324.0
2021-11-23 10:55:00,202.84,202.85,202.33,202.33,12296.0,189.5364,189.5457,189.0598,189.0598,12296.0
2021-11-23 11:00:00,202.32,202.47,201.78,201.99,19049.0,189.0505,189.1907,188.5459,188.7421,19049.0
2021-11-23 11:05:00,202.08,202.11,201.59,201.59,18730.0,188.8262,188.8543,188.3684,188.3684,18730.0
2021-11-23 11:10:00,201.71,202.28,201.7,202.1,18643.0,188.4805,189.0131,188.4712,188.8449,18643.0
2021-11-23 11:15:00,202.05,202.18,201.75,201.96,17328.0,188.7982,188.9197,188.5179,188.7141,17328.0
2021-11-23 11:20:00,201.91,202.18,201.91,202.09,9008.0,188.6674,188.9197,188.6674,188.8356,9008.0
2021-11-23 11:25:00,202.05,202.35,202.05,202.11,21010.0,188.7982,189.0785,188.7982,188.8543,21010.0
2021-11-23 11:30:00,202.02,202.43,201.95,202.05,18311.0,188.7702,189.1533,188.7048,188.7982,18311.0
2021-11-23 11:35:00,202.07,202.27,201.75,202.27,9869.0,188.8169,189.0038,188.5179,189.0038,9869.0
2021-11-23 11:40:00,202.22,202.25,201.86,201.89,9848.0,188.9571,188.9851,188.6207,188.6487,9848.0
2021-11-23 11:45:00,201.99,202.69,201.94,202.6,11554.0,188.7421,189.3962,188.6954,189.3121,11554.0
2021-11-23 11:50:00,202.48,202.69,202.39,202.5,11569.0,189.2,189.3962,189.1159,189.2187,11569.0
2021-11-23 11:55:00,202.5,202.52,202.34,202.43,14383.0,189.2187,189.2374,189.0692,189.1533,14383.0
2021-11-23 12:00:00,202.35,202.41,201.83,201.89,10345.0,189.0785,189.1346,188.5926,188.6487,10345.0
2021-11-23 12:05:00,201.88,202.09,201.8,202.09,12856.0,188.6394,188.8356,188.5646,188.8356,12856.0
2021-11-23 12:10:00,202.1,202.26,201.66,201.72,12573.0,188.8449,188.9944,188.4338,188.4899,12573.0
2021-11-23 12:15:00,201.74,201.95,201.66,201.92,17598.0,188.5085,188.7048,188.4338,188.6767,17598.0
2021-11-23 12:20:00,201.96,202.25,201.92,202.2,12508.0,188.7141,188.9851,188.6767,188.9384,12508.0
2021-11-23 12:25:00,202.19,202.46,202.19,202.31,15943.0,188.929,189.1813,188.929,189.0412,15943.0
2021-11-23 12:30:00,202.31,202.51,202.25,202.34,19238.0,189.0412,189.228,188.9851,189.0692,19238.0
2021-11-23 12:35:00,202.3,202.65,202.25,202.65,10876.0,189.0318,189.3589,188.9851,189.3589,10876.0
2021-11-23 12:40:00,202.6,202.8,202.52,202.71,10606.0,189.3121,189.499,189.2374,189.4149,10606.0
2021-11-23 12:45:00,202.72,203.12,202.66,202.87,17944.0,189.4243,189.798,189.3682,189.5644,17944.0
2021-11-23 12:50:00,202.86,203.07,202.83,202.99,12443.0,189.5551,189.7513,189.5271,189.6766,12443.0
2021-11-23 12:55:00,202.95,203.14,202.89,203.11,10760.0,189.6392,189.8167,189.5831,189.7887,10760.0
2021-11-23 13:00:00,203.12,203.39,202.96,203.34,16058.0,189.798,190.0503,189.6485,190.0036,16058.0
2021-11-23 13:05:00,203.29,203.33,203.14,203.16,9548.0,189.9569,189.9943,189.8167,189.8354,9548.0
2021-11-23 13:10:00,203.07,203.27,203.05,203.1,10461.0,189.7513,189.9382,189.7326,189.7793,10461.0
2021-11-23 13:15:00,203.11,203.16,202.76,202.76,30063.0,189.7887,189.8354,189.4616,189.4616,30063.0
2021-11-23 13:20:00,202.78,203.3,202.74,203.24,15627.0,189.4803,189.9662,189.443,189.9102,15627.0
2021-11-23 13:25:00,203.32,203.5,203.18,203.21,20939.0,189.9849,190.1531,189.8541,189.8821,20939.0
2021-11-23 13:30:00,203.25,203.43,203.25,203.39,9717.0,189.9195,190.0877,189.9195,190.0503,9717.0
2021-11-23 13:35:00,203.38,203.53,203.33,203.47,13931.0,190.041,190.1811,189.9943,190.1251,13931.0
2021-11-23 13:40:00,203.48,203.48,203.27,203.4,11882.0,190.1344,190.1344,189.9382,190.0597,11882.0
2021-11-23 13:45:00,203.4,203.76,203.4,203.64,9243.0,190.0597,190.3961,190.0597,190.2839,9243.0
2021-11-23 13:50:00,203.66,204.04,203.66,204.04,14193.0,190.3026,190.6577,190.3026,190.6577,14193.0
2021-11-23 13:55:00,204.05,204.12,203.78,203.84,29796.0,190.667,190.7324,190.4147,190.4708,29796.0
2021-11-23 14:00:00,203.8,204.0,203.75,203.97,17628.0,190.4334,190.6203,190.3867,190.5923,17628.0
2021-11-23 14:05:00,203.93,204.23,203.93,204.22,19882.0,190.5549,190.8352,190.5549,190.8259,19882.0
2021-11-23 14:10:00,204.24,204.31,204.15,204.3,17146.0,190.8446,190.91,190.7605,190.9006,17146.0
2021-11-23 14:15:00,204.32,204.35,204.14,204.16,20235.0,190.9193,190.9474,190.7511,190.7698,20235.0
2021-11-23 14:20:00,204.18,204.38,204.17,204.35,13526.0,190.7885,190.9754,190.7792,190.9474,13526.0
2021-11-23 14:25:00,204.38,204.5,204.22,204.27,11011.0,190.9754,191.0875,190.8259,190.8726,11011.0
2021-11-23 14:30:00,204.29,204.37,203.9,203.93,10893.0,190.8913,190.9661,190.5269,190.5549,10893.0
2021-11-23 14:35:00,203.93,204.21,203.89,204.02,12121.0,190.5549,190.8165,190.5175,190.639,12121.0
2021-11-23 14:40:00,203.96,204.27,203.96,204.21,7600.0,190.5829,190.8726,190.5829,190.8165,7600.0
2021-11-23 14:45:00,204.25,204.65,204.22,204.65,19179.0,190.8539,191.2277,190.8259,191.2277,19179.0
2021-11-23 14:50:00,204.66,204.82,204.29,204.78,26237.0,191.237,191.3865,190.8913,191.3492,26237.0
2021-11-23 14:55:00,204.73,204.84,204.58,204.69,37066.0,191.3024,191.4052,191.1623,191.2651,37066.0
2021-11-23 15:00:00,204.66,204.68,204.39,204.44,16527.0,191.237,191.2557,190.9847,191.0315,16527.0
2021-11-23 15:05:00,204.45,204.69,204.43,204.69,23999.0,191.0408,191.2651,191.0221,191.2651,23999.0
2021-11-23 15:10:00,204.69,204.73,204.4,204.41,18578.0,191.2651,191.3024,190.9941,191.0034,18578.0
2021-11-23 15:15:00,204.44,204.51,204.0,204.06,17409.0,191.0315,191.0969,190.6203,190.6764,17409.0
2021-11-23 15:20:00,204.09,204.17,204.01,204.11,16780.0,190.7044,190.7792,190.6297,190.7231,16780.0
2021-11-23 15:25:00,204.16,204.2,204.0,204.03,19544.0,190.7698,190.8072,190.6203,190.6483,19544.0
2021-11-23 15:30:00,204.04,204.22,203.91,204.09,30084.0,190.6577,190.8259,190.5362,190.7044,30084.0
2021-11-23 15:35:00,204.09,204.4,203.95,204.27,28805.0,190.7044,190.9941,190.5736,190.8726,28805.0
2021-11-23 15:40:00,204.28,204.57,204.27,204.4,34264.0,190.882,191.1529,190.8726,190.9941,34264.0
2021-11-23 15:45:00,204.4,204.78,204.26,204.61,173801.0,190.9941,191.3492,190.8633,191.1903,173801.0
2021-11-23 15:50:00,204.69,205.14,204.66,205.0,86214.0,191.2651,191.6855,191.237,191.5547,86214.0
2021-11-23 15:55:00,205.02,205.57,205.01,205.36,263491.0,191.5734,192.0873,191.5641,191.8911,263491.0
2021-11-24 09:30:00,203.66,205.48,203.08,205.21,95928.0,190.3026,192.0032,189.7607,191.751,95928.0
2021-11-24 09:35:00,205.37,206.73,205.37,206.7,79828.0,191.9005,193.1713,191.9005,193.1432,79828.0
2021-11-24 09:40:00,206.69,206.87,206.14,206.56,35285.0,193.1339,193.3021,192.62,193.0124,35285.0
2021-11-24 09:45:00,206.5,206.51,205.57,206.19,37635.0,192.9564,192.9657,192.0873,192.6667,37635.0
2021-11-24 09:50:00,206.29,206.85,206.25,206.45,27275.0,192.7601,193.2834,192.7227,192.9096,27275.0
2021-11-24 09:55:00,206.49,206.56,205.45,205.75,27300.0,192.947,193.0124,191.9752,192.2555,27300.0
2021-11-24 10:00:00,205.77,206.07,205.23,205.93,23763.0,192.2742,192.5546,191.7696,192.4237,23763.0
2021-11-24 10:05:00,206.02,206.39,205.57,205.98,23857.0,192.5078,192.8536,192.0873,192.4705,23857.0
2021-11-24 10:10:00,205.88,206.08,205.66,205.8,16361.0,192.377,192.5639,192.1714,192.3023,16361.0
2021-11-24 10:15:00,205.88,206.5,205.74,206.33,21064.0,192.377,192.9564,192.2462,192.7975,21064.0
2021-11-24 10:20:00,206.33,206.79,206.16,206.26,28303.0,192.7975,193.2273,192.6386,192.7321,28303.0
2021-11-24 10:25:00,206.41,207.17,206.41,207.16,28624.0,192.8723,193.5824,192.8723,193.5731,28624.0
2021-11-24 10:30:00,207.13,207.32,206.94,207.25,20015.0,193.545,193.7226,193.3675,193.6572,20015.0
2021-11-24 10:35:00,207.21,207.76,207.19,207.5,35251.0,193.6198,194.1337,193.6011,193.8908,35251.0
2021-11-24 10:40:00,207.5,207.85,207.45,207.73,31246.0,193.8908,194.2178,193.844,194.1057,31246.0
2021-11-24 10:45:00,207.7,207.95,207.33,207.49,21861.0,194.0776,194.3112,193.7319,193.8814,21861.0
2021-11-24 10:50:00,207.47,208.1,207.41,207.74,42623.0,193.8627,194.4514,193.8067,194.115,42623.0
2021-11-24 10:55:00,207.65,208.01,207.56,207.9,25243.0,194.0309,194.3673,193.9468,194.2645,25243.0
2021-11-24 11:00:00,207.97,208.06,207.57,207.89,25058.0,194.3299,194.414,193.9562,194.2552,25058.0
2021-11-24 11:05:00,207.89,208.02,207.66,207.89,20687.0,194.2552,194.3767,194.0403,194.2552,20687.0
2021-11-24 11:10:00,207.83,207.93,207.35,207.35,14417.0,194.1991,194.2926,193.7506,193.7506,14417.0
2021-11-24 11:15:00,207.43,207.68,207.38,207.59,22648.0,193.8254,194.059,193.7786,193.9749,22648.0
2021-11-24 11:20:00,207.61,207.76,207.38,207.38,43366.0,193.9935,194.1337,193.7786,193.7786,43366.0
2021-11-24 11:25:00,207.43,207.79,207.42,207.51,64686.0,193.8254,194.1617,193.816,193.9001,64686.0
2021-11-24 11:30:00,207.6,207.91,207.6,207.67,27653.0,193.9842,194.2739,193.9842,194.0496,27653.0
2021-11-24 11:35:00,207.71,207.71,207.3,207.54,19540.0,194.087,194.087,193.7039,193.9281,19540.0
2021-11-24 11:40:00,207.45,207.62,207.39,207.59,28263.0,193.844,194.0029,193.788,193.9749,28263.0
2021-11-24 11:45:00,207.59,208.17,207.58,207.99,16567.0,193.9749,194.5168,193.9655,194.3486,16567.0
2021-11-24 11:50:00,208.0,208.09,207.84,208.09,17353.0,194.358,194.4421,194.2085,194.4421,17353.0
2021-11-24 11:55:00,208.11,208.26,207.88,208.08,17456.0,194.4608,194.6009,194.2458,194.4327,17456.0
2021-11-24 12:00:00,208.03,208.11,207.91,207.97,17090.0,194.386,194.4608,194.2739,194.3299,17090.0
2021-11-24 12:05:00,207.97,208.08,207.45,207.49,24229.0,194.3299,194.4327,193.844,193.8814,24229.0
2021-11-24 12:10:00,207.46,207.6,207.25,207.3,12311.0,193.8534,193.9842,193.6572,193.7039,12311.0
2021-11-24 12:15:00,207.28,207.37,207.0,207.2,18036.0,193.6852,193.7693,193.4236,193.6104,18036.0
2021-11-24 12:20:00,207.21,207.21,206.88,207.09,13558.0,193.6198,193.6198,193.3114,193.5077,13558.0
2021-11-24 12:25:00,207.12,207.12,206.77,206.89,16192.0,193.5357,193.5357,193.2086,193.3208,16192.0
2021-11-24 12:30:00,206.84,207.25,206.84,207.11,42289.0,193.2741,193.6572,193.2741,193.5263,42289.0
2021-11-24 12:35:00,207.13,207.23,207.13,207.19,12178.0,193.545,193.6385,193.545,193.6011,12178.0
2021-11-24 12:40:00,207.21,207.46,207.21,207.36,19325.0,193.6198,193.8534,193.6198,193.7599,19325.0
2021-11-24 12:45:00,207.38,207.57,207.33,207.44,29357.0,193.7786,193.9562,193.7319,193.8347,29357.0
2021-11-24 12:50:00,207.46,207.51,207.24,207.4,40783.0,193.8534,193.9001,193.6478,193.7973,40783.0
2021-11-24 12:55:00,207.43,207.51,207.22,207.33,13105.0,193.8254,193.9001,193.6291,193.7319,13105.0
2021-11-24 13:00:00,207.32,207.32,207.08,207.13,8882.0,193.7226,193.7226,193.4983,193.545,8882.0
2021-11-24 13:05:00,207.13,207.47,207.11,207.46,15756.0,193.545,193.8627,193.5263,193.8534,15756.0
2021-11-24 13:10:00,207.45,207.63,207.41,207.51,17141.0,193.844,194.0122,193.8067,193.9001,17141.0
2021-11-24 13:15:00,207.53,207.68,207.48,207.6,28113.0,193.9188,194.059,193.8721,193.9842,28113.0
2021-11-24 13:20:00,207.62,207.75,207.53,207.7,17290.0,194.0029,194.1244,193.9188,194.0776,17290.0
2021-11-24 13:25:00,207.66,207.83,207.39,207.43,10226.0,194.0403,194.1991,193.788,193.8254,10226.0
2021-11-24 13:30:00,207.41,207.41,207.1,207.25,9445.0,193.8067,193.8067,193.517,193.6572,9445.0
2021-11-24 13:35:00,207.2,207.21,206.85,206.85,6214.0,193.6104,193.6198,193.2834,193.2834,6214.0
2021-11-24 13:40:00,206.81,206.81,206.57,206.64,7624.0,193.246,193.246,193.0218,193.0872,7624.0
2021-11-24 13:45:00,206.58,206.61,206.43,206.54,9013.0,193.0311,193.0591,192.8909,192.9937,9013.0
2021-11-24 13:50:00,206.58,206.61,206.33,206.42,9001.0,193.0311,193.0591,192.7975,192.8816,9001.0
2021-11-24 13:55:00,206.39,206.4,206.18,206.19,9095.0,192.8536,192.8629,192.6573,192.6667,9095.0
2021-11-24 14:00:00,206.18,206.3,205.71,205.95,23547.0,192.6573,192.7695,192.2182,192.4424,23547.0
2021-11-24 14:05:00,205.95,205.95,205.54,205.59,13125.0,192.4424,192.4424,192.0593,192.106,13125.0
2021-11-24 14:10:00,205.63,205.65,205.38,205.65,10083.0,192.1434,192.1621,191.9098,192.1621,10083.0
2021-11-24 14:15:00,205.69,205.99,205.64,205.99,13206.0,192.1995,192.4798,192.1528,192.4798,13206.0
2021-11-24 14:20:00,205.98,206.05,205.93,205.98,17809.0,192.4705,192.5359,192.4237,192.4705,17809.0
2021-11-24 14:25:00,206.0,206.01,205.69,205.69,22583.0,192.4891,192.4985,192.1995,192.1995,22583.0
2021-11-24 14:30:00,205.69,205.96,205.68,205.94,11801.0,192.1995,192.4518,192.1901,192.4331,11801.0
2021-11-24 14:35:00,205.92,206.12,205.89,206.08,14437.0,192.4144,192.6013,192.3864,192.5639,14437.0
2021-11-24 14:40:00,206.05,206.36,206.01,206.31,20590.0,192.5359,192.8255,192.4985,192.7788,20590.0
2021-11-24 14:45:00,206.3,206.44,206.27,206.33,19628.0,192.7695,192.9003,192.7414,192.7975,19628.0
2021-11-24 14:50:00,206.33,206.53,206.31,206.41,31321.0,192.7975,192.9844,192.7788,192.8723,31321.0
2021-11-24 14:55:00,206.38,206.72,206.36,206.72,30067.0,192.8442,193.1619,192.8255,193.1619,30067.0
2021-11-24 15:00:00,206.75,206.77,206.32,206.36,20805.0,193.19,193.2086,192.7882,192.8255,20805.0
2021-11-24 15:05:00,206.37,206.62,206.36,206.62,9701.0,192.8349,193.0685,192.8255,193.0685,9701.0
2021-11-24 15:10:00,206.63,206.67,206.53,206.66,10502.0,193.0778,193.1152,192.9844,193.1059,10502.0
2021-11-24 15:15:00,206.65,206.69,206.47,206.57,12583.0,193.0965,193.1339,192.9283,193.0218,12583.0
2021-11-24 15:20:00,206.61,206.74,206.53,206.54,15538.0,193.0591,193.1806,192.9844,192.9937,15538.0
2021-11-24 15:25:00,206.58,206.86,206.58,206.73,23962.0,193.0311,193.2927,193.0311,193.1713,23962.0
2021-11-24 15:30:00,206.73,206.84,206.45,206.67,56572.0,193.1713,193.2741,192.9096,193.1152,56572.0
2021-11-24 15:35:00,206.63,206.92,206.62,206.89,32468.0,193.0778,193.3488,193.0685,193.3208,32468.0
2021-11-24 15:40:00,206.89,206.9,206.62,206.82,52452.0,193.3208,193.3301,193.0685,193.2554,52452.0
2021-11-24 15:45:00,206.81,206.9,206.39,206.53,49337.0,193.246,193.3301,192.8536,192.9844,49337.0
2021-11-24 15:50:00,206.53,206.97,206.45,206.95,64705.0,192.9844,193.3955,192.9096,193.3768,64705.0
2021-11-24 15:55:00,206.92,207.24,206.9,207.08,196841.0,193.3488,193.6478,193.3301,193.4983,196841.0
2021-11-26 09:30:00,201.0,201.45,198.27,200.17,214334.0,187.8171,188.2376,185.2661,187.0415,214334.0
2021-11-26 09:35:00,200.3,200.43,199.46,199.78,56084.0,187.163,187.2845,186.3781,186.6771,56084.0
2021-11-26 09:40:00,199.61,199.63,198.11,198.14,80726.0,186.5182,186.5369,185.1166,185.1447,80726.0
2021-11-26 09:45:00,198.15,198.31,196.65,196.74,101327.0,185.154,185.3035,183.7524,183.8365,101327.0
2021-11-26 09:50:00,196.71,197.9,196.61,197.6,86946.0,183.8084,184.9204,183.715,184.6401,86946.0
2021-11-26 09:55:00,197.62,198.17,197.08,197.79,103671.0,184.6588,185.1727,184.1542,184.8176,103671.0
2021-11-26 10:00:00,197.72,198.11,197.6,197.78,73172.0,184.7522,185.1166,184.6401,184.8083,73172.0
2021-11-26 10:05:00,197.79,198.75,197.79,198.45,52182.0,184.8176,185.7146,184.8176,185.4343,52182.0
2021-11-26 10:10:00,198.41,198.42,197.75,198.24,61672.0,185.3969,185.4063,184.7802,185.2381,61672.0
2021-11-26 10:15:00,198.3,198.68,198.1,198.52,54350.0,185.2942,185.6492,185.1073,185.4997,54350.0
2021-11-26 10:20:00,198.51,199.23,198.47,199.13,46438.0,185.4904,186.1632,185.453,186.0697,46438.0
2021-11-26 10:25:00,199.12,199.33,198.62,199.32,60497.0,186.0604,186.2566,185.5932,186.2473,60497.0
2021-11-26 10:30:00,199.32,199.73,199.0,199.62,62490.0,186.2473,186.6304,185.9483,186.5276,62490.0
2021-11-26 10:35:00,199.64,199.79,199.43,199.63,40031.0,186.5463,186.6864,186.35,186.5369,40031.0
2021-11-26 10:40:00,199.65,200.05,199.41,199.72,47325.0,186.5556,186.9294,186.3314,186.621,47325.0
2021-11-26 10:45:00,199.8,199.81,199.19,199.62,38182.0,186.6958,186.7051,186.1258,186.5276,38182.0
2021-11-26 10:50:00,199.53,199.62,198.65,198.83,34952.0,186.4435,186.5276,185.6212,185.7894,34952.0
2021-11-26 10:55:00,198.75,198.83,198.29,198.63,23352.0,185.7146,185.7894,185.2848,185.6025,23352.0
2021-11-26 11:00:00,198.53,198.53,197.93,198.08,36026.0,185.5091,185.5091,184.9484,185.0886,36026.0
2021-11-26 11:05:00,198.11,198.45,198.04,198.22,28377.0,185.1166,185.4343,185.0512,185.2194,28377.0
2021-11-26 11:10:00,198.26,198.29,197.83,197.89,24382.0,185.2568,185.2848,184.855,184.9111,24382.0
2021-11-26 11:15:00,197.9,197.93,197.25,197.31,37423.0,184.9204,184.9484,184.313,184.3691,37423.0
2021-11-26 11:20:00,197.28,197.37,197.01,197.2,43923.0,184.3411,184.4252,184.0888,184.2663,43923.0
2021-11-26 11:25:00,197.26,197.5,196.78,197.09,50061.0,184.3224,184.5466,183.8739,184.1635,50061.0
2021-11-26 11:30:00,197.02,197.3,196.8,197.3,40944.0,184.0981,184.3597,183.8925,184.3597,40944.0
2021-11-26 11:35:00,197.3,197.83,197.22,197.77,43799.0,184.3597,184.855,184.285,184.7989,43799.0
2021-11-26 11:40:00,197.71,197.88,197.43,197.78,48514.0,184.7429,184.9017,184.4812,184.8083,48514.0
2021-11-26 11:45:00,197.73,198.1,197.66,197.96,43532.0,184.7615,185.1073,184.6961,184.9765,43532.0
2021-11-26 11:50:00,197.96,198.0,197.67,197.78,47247.0,184.9765,185.0138,184.7055,184.8083,47247.0
2021-11-26 11:55:00,197.78,198.2,197.76,198.03,37257.0,184.8083,185.2007,184.7896,185.0419,37257.0
2021-11-26 12:00:00,198.07,198.53,198.07,198.39,30147.0,185.0792,185.5091,185.0792,185.3783,30147.0
2021-11-26 12:05:00,198.39,198.83,198.26,198.75,18198.0,185.3783,185.7894,185.2568,185.7146,18198.0
2021-11-26 12:10:00,198.72,199.3,198.67,199.2,25545.0,185.6866,186.2286,185.6399,186.1351,25545.0
2021-11-26 12:15:00,199.17,199.23,198.61,198.65,21505.0,186.1071,186.1632,185.5838,185.6212,21505.0
2021-11-26 12:20:00,198.6,199.1,198.58,198.83,24965.0,185.5745,186.0417,185.5558,185.7894,24965.0
2021-11-26 12:25:00,198.83,199.4,198.77,199.39,33163.0,185.7894,186.322,185.7333,186.3127,33163.0
2021-11-26 12:30:00,199.36,199.85,199.28,199.8,27823.0,186.2846,186.7425,186.2099,186.6958,27823.0
2021-11-26 12:35:00,199.85,200.07,199.78,199.84,52272.0,186.7425,186.9481,186.6771,186.7332,52272.0
2021-11-26 12:40:00,199.8,199.86,199.34,199.6,34366.0,186.6958,186.7518,186.266,186.5089,34366.0
2021-11-26 12:45:00,199.53,199.55,198.93,199.02,48722.0,186.4435,186.4622,185.8828,185.9669,48722.0
2021-11-26 12:50:00,199.04,199.08,198.18,198.25,58175.0,185.9856,186.023,185.182,185.2474,58175.0
2021-11-26 12:55:00,198.25,199.32,198.25,198.84,115060.0,185.2474,186.2473,185.2474,185.7987,115060.0
2021-11-29 09:30:00,201.23,201.5,199.83,200.26,109240.0,188.032,188.2843,186.7238,187.1256,109240.0
2021-11-29 09:35:00,200.17,200.17,198.62,198.77,50454.0,187.0415,187.0415,185.5932,185.7333,50454.0
2021-11-29 09:40:00,198.64,198.85,197.62,197.76,53942.0,185.6119,185.8081,184.6588,184.7896,53942.0
2021-11-29 09:45:00,197.83,197.92,196.75,196.89,42965.0,184.855,184.9391,183.8458,183.9766,42965.0
2021-11-29 09:50:00,196.81,196.98,196.37,196.47,37160.0,183.9019,184.0607,183.4907,183.5842,37160.0
2021-11-29 09:55:00,196.34,197.06,196.18,196.68,34004.0,183.4627,184.1355,183.3132,183.7804,34004.0
2021-11-29 10:00:00,196.7,196.87,196.14,196.27,40558.0,183.7991,183.958,183.2758,183.3973,40558.0
2021-11-29 10:05:00,196.14,196.54,195.91,196.5,42066.0,183.2758,183.6496,183.0609,183.6122,42066.0
2021-11-29 10:10:00,196.53,196.72,195.45,195.5,36103.0,183.6402,183.8178,182.6311,182.6778,36103.0
2021-11-29 10:15:00,195.43,195.67,195.11,195.44,29856.0,182.6124,182.8367,182.3134,182.6217,29856.0
2021-11-29 10:20:00,195.44,195.53,195.02,195.17,50236.0,182.6217,182.7058,182.2293,182.3694,50236.0
2021-11-29 10:25:00,195.16,195.28,194.35,194.5,59864.0,182.3601,182.4722,181.6032,181.7434,59864.0
2021-11-29 10:30:00,194.55,194.64,194.1,194.62,37376.0,181.7901,181.8742,181.3696,181.8555,37376.0
2021-11-29 10:35:00,194.69,195.08,194.29,194.43,37755.0,181.9209,182.2854,181.5472,181.678,37755.0
2021-11-29 10:40:00,194.54,194.55,193.92,194.22,37905.0,181.7808,181.7901,181.2014,181.4818,37905.0
2021-11-29 10:45:00,194.2,194.34,193.56,193.6,51604.0,181.4631,181.5939,180.865,180.9024,51604.0
2021-11-29 10:50:00,193.6,193.72,193.28,193.31,51787.0,180.9024,181.0145,180.6034,180.6314,51787.0
2021-11-29 10:55:00,193.33,193.86,193.33,193.73,22139.0,180.6501,181.1454,180.6501,181.0239,22139.0
2021-11-29 11:00:00,193.67,194.25,193.58,194.24,22060.0,180.9678,181.5098,180.8837,181.5004,22060.0
2021-11-29 11:05:00,194.27,195.05,194.19,194.86,37672.0,181.5285,182.2573,181.4537,182.0798,37672.0
2021-11-29 11:10:00,194.79,194.9,194.49,194.81,38514.0,182.0144,182.1172,181.734,182.0331,38514.0
2021-11-29 11:15:00,194.82,194.86,194.19,194.21,46912.0,182.0424,182.0798,181.4537,181.4724,46912.0
2021-11-29 11:20:00,194.23,194.88,194.22,194.71,44105.0,181.4911,182.0985,181.4818,181.9396,44105.0
2021-11-29 11:25:00,194.7,194.95,194.6,194.71,95485.0,181.9303,182.1639,181.8368,181.9396,95485.0
2021-11-29 11:30:00,194.74,195.11,194.69,194.82,76628.0,181.9676,182.3134,181.9209,182.0424,76628.0
2021-11-29 11:35:00,194.82,195.26,194.82,195.19,38162.0,182.0424,182.4535,182.0424,182.3881,38162.0
2021-11-29 11:40:00,195.18,195.65,195.12,195.61,20138.0,182.3788,182.818,182.3227,182.7806,20138.0
2021-11-29 11:45:00,195.6,195.8,195.42,195.43,21564.0,182.7712,182.9581,182.6031,182.6124,21564.0
2021-11-29 11:50:00,195.48,195.63,195.36,195.62,17869.0,182.6591,182.7993,182.547,182.7899,17869.0
2021-11-29 11:55:00,195.58,195.92,195.58,195.91,19263.0,182.7526,183.0703,182.7526,183.0609,19263.0
2021-11-29 12:00:00,195.92,196.13,195.84,196.13,20539.0,183.0703,183.2665,182.9955,183.2665,20539.0
2021-11-29 12:05:00,196.17,196.4,196.09,196.09,21842.0,183.3039,183.5188,183.2291,183.2291,21842.0
2021-11-29 12:10:00,196.14,196.26,196.08,196.21,14413.0,183.2758,183.388,183.2198,183.3412,14413.0
2021-11-29 12:15:00,196.24,196.59,196.24,196.56,15918.0,183.3693,183.6963,183.3693,183.6683,15918.0
2021-11-29 12:20:00,196.56,197.0,196.55,197.0,22328.0,183.6683,184.0794,183.6589,184.0794,22328.0
2021-11-29 12:25:00,197.0,197.0,196.5,196.78,24583.0,184.0794,184.0794,183.6122,183.8739,24583.0
2021-11-29 12:30:00,196.85,197.32,196.81,197.23,18872.0,183.9393,184.3784,183.9019,184.2943,18872.0
2021-11-29 12:35:00,197.18,197.46,197.06,197.3,21014.0,184.2476,184.5093,184.1355,184.3597,21014.0
2021-11-29 12:40:00,197.3,197.37,197.08,197.3,13045.0,184.3597,184.4252,184.1542,184.3597,13045.0
2021-11-29 12:45:00,197.3,197.36,197.11,197.15,13185.0,184.3597,184.4158,184.1822,184.2196,13185.0
2021-11-29 12:50:00,197.12,197.15,196.64,196.81,16834.0,184.1916,184.2196,183.743,183.9019,16834.0
2021-11-29 12:55:00,196.83,196.94,196.55,196.61,20474.0,183.9206,184.0234,183.6589,183.715,20474.0
2021-11-29 13:00:00,196.61,196.61,196.37,196.38,12402.0,183.715,183.715,183.4907,183.5001,12402.0
2021-11-29 13:05:00,196.34,196.61,196.26,196.58,15973.0,183.4627,183.715,183.388,183.687,15973.0
2021-11-29 13:10:00,196.55,196.55,196.11,196.26,26255.0,183.6589,183.6589,183.2478,183.388,26255.0
2021-11-29 13:15:00,196.19,196.42,196.06,196.34,18365.0,183.3225,183.5375,183.2011,183.4627,18365.0
2021-11-29 13:20:00,196.41,196.41,196.15,196.17,14031.0,183.5281,183.5281,183.2852,183.3039,14031.0
2021-11-29 13:25:00,196.18,196.63,196.12,196.54,18928.0,183.3132,183.7337,183.2571,183.6496,18928.0
2021-11-29 13:30:00,196.55,196.78,196.45,196.7,13375.0,183.6589,183.8739,183.5655,183.7991,13375.0
2021-11-29 13:35:00,196.66,196.68,196.24,196.27,14795.0,183.7617,183.7804,183.3693,183.3973,14795.0
2021-11-29 13:40:00,196.32,196.39,196.17,196.24,14834.0,183.444,183.5094,183.3039,183.3693,14834.0
2021-11-29 13:45:00,196.24,196.26,196.11,196.2,23363.0,183.3693,183.388,183.2478,183.3319,23363.0
2021-11-29 13:50:00,196.18,196.24,196.08,196.23,14248.0,183.3132,183.3693,183.2198,183.3599,14248.0
2021-11-29 13:55:00,196.28,196.4,196.16,196.32,18776.0,183.4066,183.5188,183.2945,183.444,18776.0
2021-11-29 14:00:00,196.34,196.38,196.21,196.37,16819.0,183.4627,183.5001,183.3412,183.4907,16819.0
2021-11-29 14:05:00,196.37,196.49,196.19,196.21,15774.0,183.4907,183.6029,183.3225,183.3412,15774.0
2021-11-29 14:10:00,196.21,196.35,196.21,196.35,16383.0,183.3412,183.4721,183.3412,183.4721,16383.0
2021-11-29 14:15:00,196.34,196.4,196.2,196.22,16408.0,183.4627,183.5188,183.3319,183.3506,16408.0
2021-11-29 14:20:00,196.26,196.39,196.02,196.06,29248.0,183.388,183.5094,183.1637,183.2011,29248.0
2021-11-29 14:25:00,196.1,196.24,196.09,196.14,18079.0,183.2385,183.3693,183.2291,183.2758,18079.0
2021-11-29 14:30:00,196.14,196.21,195.8,195.85,19479.0,183.2758,183.3412,182.9581,183.0048,19479.0
2021-11-29 14:35:00,195.87,195.89,195.55,195.61,18883.0,183.0235,183.0422,182.7245,182.7806,18883.0
2021-11-29 14:40:00,195.61,195.88,195.61,195.77,20069.0,182.7806,183.0329,182.7806,182.9301,20069.0
2021-11-29 14:45:00,195.76,195.8,195.4,195.41,22336.0,182.9208,182.9581,182.5844,182.5937,22336.0
2021-11-29 14:50:00,195.39,195.55,195.38,195.4,21970.0,182.575,182.7245,182.5657,182.5844,21970.0
2021-11-29 14:55:00,195.43,195.58,195.39,195.51,12362.0,182.6124,182.7526,182.575,182.6871,12362.0
2021-11-29 15:00:00,195.52,195.87,195.52,195.75,17584.0,182.6965,183.0235,182.6965,182.9114,17584.0
2021-11-29 15:05:00,195.76,195.8,195.53,195.8,13037.0,182.9208,182.9581,182.7058,182.9581,13037.0
2021-11-29 15:10:00,195.83,195.87,195.72,195.8,14077.0,182.9862,183.0235,182.8834,182.9581,14077.0
2021-11-29 15:15:00,195.85,195.99,195.77,195.84,19192.0,183.0048,183.1357,182.9301,182.9955,19192.0
2021-11-29 15:20:00,195.87,195.87,195.62,195.68,19035.0,183.0235,183.0235,182.7899,182.846,19035.0
2021-11-29 15:25:00,195.66,195.71,195.38,195.42,29643.0,182.8273,182.874,182.5657,182.6031,29643.0
2021-11-29 15:30:00,195.42,195.64,195.36,195.57,41512.0,182.6031,182.8086,182.547,182.7432,41512.0
2021-11-29 15:35:00,195.59,195.61,195.37,195.45,45945.0,182.7619,182.7806,182.5563,182.6311,45945.0
2021-11-29 15:40:00,195.46,195.79,195.45,195.77,43437.0,182.6404,182.9488,182.6311,182.9301,43437.0
2021-11-29 15:45:00,195.79,195.92,195.69,195.89,37593.0,182.9488,183.0703,182.8553,183.0422,37593.0
2021-11-29 15:50:00,195.86,196.03,195.67,195.99,79210.0,183.0142,183.173,182.8367,183.1357,79210.0
2021-11-29 15:55:00,195.99,196.19,195.83,195.9,265847.0,183.1357,183.3225,182.9862,183.0516,265847.0
2021-11-30 09:30:00,193.84,195.9,193.62,195.58,90483.0,181.1267,183.0516,180.9211,182.7526,90483.0
2021-11-30 09:35:00,195.41,195.48,193.92,194.06,60482.0,182.5937,182.6591,181.2014,181.3322,60482.0
2021-11-30 09:40:00,194.09,195.5,194.08,195.16,29641.0,181.3603,182.6778,181.3509,182.3601,29641.0
2021-11-30 09:45:00,195.04,195.4,194.39,194.74,22111.0,182.248,182.5844,181.6406,181.9676,22111.0
2021-11-30 09:50:00,194.53,195.52,194.18,195.52,52140.0,181.7714,182.6965,181.4444,182.6965,52140.0
2021-11-30 09:55:00,195.38,196.37,194.81,194.81,85306.0,182.5657,183.4907,182.0331,182.0331,85306.0
2021-11-30 10:00:00,194.83,196.46,194.63,196.25,59258.0,182.0517,183.5748,181.8649,183.3786,59258.0
2021-11-30 10:05:00,196.1,196.78,195.84,196.24,17357.0,183.2385,183.8739,182.9955,183.3693,17357.0
2021-11-30 10:10:00,196.25,196.35,195.17,195.3,18081.0,183.3786,183.4721,182.3694,182.4909,18081.0
2021-11-30 10:15:00,195.19,195.57,194.76,194.76,21326.0,182.3881,182.7432,181.9863,181.9863,21326.0
2021-11-30 10:20:00,194.92,195.04,194.21,194.39,23175.0,182.1358,182.248,181.4724,181.6406,23175.0
2021-11-30 10:25:00,194.52,194.68,194.23,194.61,12550.0,181.7621,181.9116,181.4911,181.8462,12550.0
2021-11-30 10:30:00,194.63,195.76,194.63,195.58,43592.0,181.8649,182.9208,181.8649,182.7526,43592.0
2021-11-30 10:35:00,195.57,196.11,195.18,195.63,16848.0,182.7432,183.2478,182.3788,182.7993,16848.0
2021-11-30 10:40:00,195.47,196.3,195.47,196.09,17606.0,182.6498,183.4253,182.6498,183.2291,17606.0
2021-11-30 10:45:00,196.0,196.11,195.28,195.35,20329.0,183.145,183.2478,182.4722,182.5376,20329.0
2021-11-30 10:50:00,195.28,195.34,194.1,194.14,37000.0,182.4722,182.5283,181.3696,181.407,37000.0
2021-11-30 10:55:00,194.23,194.25,193.38,193.38,31422.0,181.4911,181.5098,180.6968,180.6968,31422.0
2021-11-30 11:00:00,193.38,193.72,192.9,193.43,52957.0,180.6968,181.0145,180.2483,180.7436,52957.0
2021-11-30 11:05:00,193.32,193.33,192.78,193.01,28249.0,180.6408,180.6501,180.1362,180.3511,28249.0
2021-11-30 11:10:00,193.01,193.48,192.77,193.36,24040.0,180.3511,180.7903,180.1269,180.6782,24040.0
2021-11-30 11:15:00,193.34,194.16,193.3,193.97,31610.0,180.6595,181.4257,180.6221,181.2482,31610.0
2021-11-30 11:20:00,194.0,194.24,193.46,193.51,44266.0,181.2762,181.5004,180.7716,180.8183,44266.0
2021-11-30 11:25:00,193.5,194.12,193.49,193.95,35420.0,180.809,181.3883,180.7996,181.2295,35420.0
2021-11-30 11:30:00,194.0,194.09,193.48,193.5,31173.0,181.2762,181.3603,180.7903,180.809,31173.0
2021-11-30 11:35:00,193.54,193.73,193.16,193.71,32717.0,180.8464,181.0239,180.4913,181.0052,32717.0
2021-11-30 11:40:00,193.7,193.77,193.35,193.41,11872.0,180.9959,181.0613,180.6688,180.7249,11872.0
2021-11-30 11:45:00,193.47,193.57,193.0,193.31,21099.0,180.7809,180.8744,180.3418,180.6314,21099.0
2021-11-30 11:50:00,193.25,193.57,193.01,193.18,46051.0,180.5754,180.8744,180.3511,180.51,46051.0
2021-11-30 11:55:00,193.18,193.24,192.66,193.06,34509.0,180.51,180.566,180.0241,180.3978,34509.0
2021-11-30 12:00:00,193.0,193.0,191.9,192.18,35526.0,180.3418,180.3418,179.3139,179.5756,35526.0
2021-11-30 12:05:00,192.16,192.4,191.96,192.14,27012.0,179.5569,179.7811,179.37,179.5382,27012.0
2021-11-30 12:10:00,192.18,192.54,191.95,192.15,21229.0,179.5756,179.9119,179.3606,179.5475,21229.0
2021-11-30 12:15:00,192.03,192.19,191.86,192.15,31181.0,179.4354,179.5849,179.2765,179.5475,31181.0
2021-11-30 12:20:00,192.12,192.36,191.88,192.33,18619.0,179.5195,179.7437,179.2952,179.7157,18619.0
2021-11-30 12:25:00,192.35,192.44,192.1,192.34,27492.0,179.7344,179.8185,179.5008,179.7251,27492.0
2021-11-30 12:30:00,192.31,192.75,191.97,192.54,20665.0,179.697,180.1082,179.3793,179.9119,20665.0
2021-11-30 12:35:00,192.56,192.68,192.25,192.34,10124.0,179.9306,180.0428,179.641,179.7251,10124.0
2021-11-30 12:40:00,192.4,192.86,192.16,192.81,12078.0,179.7811,180.211,179.5569,180.1642,12078.0
2021-11-30 12:45:00,192.77,192.84,192.33,192.33,11576.0,180.1269,180.1923,179.7157,179.7157,11576.0
2021-11-30 12:50:00,192.38,192.76,192.37,192.56,13348.0,179.7624,180.1175,179.7531,179.9306,13348.0
2021-11-30 12:55:00,192.58,192.59,192.02,192.17,12277.0,179.9493,179.9587,179.426,179.5662,12277.0
2021-11-30 13:00:00,192.22,192.26,191.85,191.85,16859.0,179.6129,179.6503,179.2672,179.2672,16859.0
2021-11-30 13:05:00,191.91,192.2,191.83,191.9,23974.0,179.3233,179.5942,179.2485,179.3139,23974.0
2021-11-30 13:10:00,191.88,191.91,191.71,191.75,12952.0,179.2952,179.3233,179.1364,179.1738,12952.0
2021-11-30 13:15:00,191.75,191.89,191.56,191.75,16012.0,179.1738,179.3046,178.9962,179.1738,16012.0
2021-11-30 13:20:00,191.69,192.34,191.55,192.25,15866.0,179.1177,179.7251,178.9869,179.641,15866.0
2021-11-30 13:25:00,192.2,192.2,191.82,191.82,21484.0,179.5942,179.5942,179.2392,179.2392,21484.0
2021-11-30 13:30:00,191.87,192.47,191.75,192.47,30480.0,179.2859,179.8465,179.1738,179.8465,30480.0
2021-11-30 13:35:00,192.49,193.41,192.47,193.26,49840.0,179.8652,180.7249,179.8465,180.5847,49840.0
2021-11-30 13:40:00,193.26,193.27,192.59,192.65,13972.0,180.5847,180.5941,179.9587,180.0147,13972.0
2021-11-30 13:45:00,192.62,192.82,192.54,192.61,12171.0,179.9867,180.1736,179.9119,179.9773,12171.0
2021-11-30 13:50:00,192.61,192.8,192.57,192.67,13821.0,179.9773,180.1549,179.94,180.0334,13821.0
2021-11-30 13:55:00,192.69,193.37,192.63,193.28,27558.0,180.0521,180.6875,179.996,180.6034,27558.0
2021-11-30 14:00:00,193.25,193.65,193.24,193.63,29307.0,180.5754,180.9491,180.566,180.9305,29307.0
2021-11-30 14:05:00,193.67,193.91,193.52,193.91,41593.0,180.9678,181.1921,180.8277,181.1921,41593.0
2021-11-30 14:10:00,193.87,194.28,193.87,194.28,26608.0,181.1547,181.5378,181.1547,181.5378,26608.0
2021-11-30 14:15:00,194.27,194.3,193.89,193.93,16414.0,181.5285,181.5565,181.1734,181.2108,16414.0
2021-11-30 14:20:00,193.91,193.93,193.55,193.64,15347.0,181.1921,181.2108,180.8557,180.9398,15347.0
2021-11-30 14:25:00,193.64,193.86,193.09,193.09,25574.0,180.9398,181.1454,180.4259,180.4259,25574.0
2021-11-30 14:30:00,193.05,193.36,192.88,193.3,21551.0,180.3885,180.6782,180.2296,180.6221,21551.0
2021-11-30 14:35:00,193.31,193.59,193.21,193.49,14378.0,180.6314,180.8931,180.538,180.7996,14378.0
2021-11-30 14:40:00,193.49,193.68,192.89,192.97,29315.0,180.7996,180.9772,180.239,180.3137,29315.0
2021-11-30 14:45:00,192.93,193.06,192.76,192.77,13116.0,180.2764,180.3978,180.1175,180.1269,13116.0
2021-11-30 14:50:00,192.8,192.94,192.67,192.9,16106.0,180.1549,180.2857,180.0334,180.2483,16106.0
2021-11-30 14:55:00,192.84,192.96,192.69,192.86,22299.0,180.1923,180.3044,180.0521,180.211,22299.0
2021-11-30 15:00:00,192.85,193.05,192.75,192.93,16286.0,180.2016,180.3885,180.1082,180.2764,16286.0
2021-11-30 15:05:00,192.89,193.14,192.76,192.76,24207.0,180.239,180.4726,180.1175,180.1175,24207.0
2021-11-30 15:10:00,192.77,193.12,192.77,192.86,23991.0,180.1269,180.4539,180.1269,180.211,23991.0
2021-11-30 15:15:00,192.9,193.11,192.89,193.08,16258.0,180.2483,180.4446,180.239,180.4165,16258.0
2021-11-30 15:20:00,193.05,193.35,193.03,193.03,15484.0,180.3885,180.6688,180.3698,180.3698,15484.0
2021-11-30 15:25:00,193.0,193.08,192.84,192.93,26130.0,180.3418,180.4165,180.1923,180.2764,26130.0
2021-11-30 15:30:00,192.86,193.66,192.86,193.56,28837.0,180.211,180.9585,180.211,180.865,28837.0
2021-11-30 15:35:00,193.53,193.58,193.25,193.29,30624.0,180.837,180.8837,180.5754,180.6128,30624.0
2021-11-30 15:40:00,193.27,193.7,193.25,193.7,25495.0,180.5941,180.9959,180.5754,180.9959,25495.0
2021-11-30 15:45:00,193.65,193.95,193.14,193.14,38600.0,180.9491,181.2295,180.4726,180.4726,38600.0
2021-11-30 15:50:00,193.12,193.43,192.98,193.19,51343.0,180.4539,180.7436,180.3231,180.5193,51343.0
2021-11-30 15:55:00,193.2,194.1,193.19,193.6,315753.0,180.5287,181.3696,180.5193,180.9024,315753.0
2021-12-01 09:30:00,197.58,198.43,196.55,197.05,91396.0,184.6214,185.4156,183.6589,184.1261,91396.0
2021-12-01 09:35:00,196.99,197.49,196.2,196.7,28201.0,184.0701,184.5373,183.3319,183.7991,28201.0
2021-12-01 09:40:00,196.53,197.67,196.53,197.21,18376.0,183.6402,184.7055,183.6402,184.2757,18376.0
2021-12-01 09:45:00,197.14,197.62,196.65,196.95,21643.0,184.2102,184.6588,183.7524,184.0327,21643.0
2021-12-01 09:50:00,196.78,196.88,196.3,196.3,14846.0,183.8739,183.9673,183.4253,183.4253,14846.0
2021-12-01 09:55:00,196.43,196.92,196.05,196.5,15654.0,183.5468,184.0047,183.1917,183.6122,15654.0
2021-12-01 10:00:00,196.53,197.3,196.31,196.72,28316.0,183.6402,184.3597,183.4347,183.8178,28316.0
2021-12-01 10:05:00,196.82,197.2,196.64,197.13,13131.0,183.9112,184.2663,183.743,184.2009,13131.0
2021-12-01 10:10:00,197.13,197.8,197.13,197.76,28024.0,184.2009,184.827,184.2009,184.7896,28024.0
2021-12-01 10:15:00,197.7,198.12,197.45,197.58,28544.0,184.7335,185.126,184.4999,184.6214,28544.0
2021-12-01 10:20:00,197.52,197.66,196.93,197.22,13632.0,184.5653,184.6961,184.014,184.285,13632.0
2021-12-01 10:25:00,197.12,197.24,196.78,196.78,13399.0,184.1916,184.3037,183.8739,183.8739,13399.0
2021-12-01 10:30:00,196.8,197.38,196.8,196.88,16561.0,183.8925,184.4345,183.8925,183.9673,16561.0
2021-12-01 10:35:00,196.97,197.06,196.38,196.41,11291.0,184.0514,184.1355,183.5001,183.5281,11291.0
2021-12-01 10:40:00,196.33,196.58,196.07,196.49,18434.0,183.4534,183.687,183.2104,183.6029,18434.0
2021-12-01 10:45:00,196.55,196.98,196.4,196.7,14935.0,183.6589,184.0607,183.5188,183.7991,14935.0
2021-12-01 10:50:00,196.68,196.81,196.52,196.75,11078.0,183.7804,183.9019,183.6309,183.8458,11078.0
2021-12-01 10:55:00,196.71,196.91,196.53,196.71,17816.0,183.8084,183.9953,183.6402,183.8084,17816.0
2021-12-01 11:00:00,196.7,196.95,196.42,196.53,10123.0,183.7991,184.0327,183.5375,183.6402,10123.0
2021-12-01 11:05:00,196.51,196.74,196.42,196.7,15777.0,183.6216,183.8365,183.5375,183.7991,15777.0
2021-12-01 11:10:00,196.72,197.05,196.71,197.05,18903.0,183.8178,184.1261,183.8084,184.1261,18903.0
2021-12-01 11:15:00,196.96,197.22,196.8,197.04,25658.0,184.042,184.285,183.8925,184.1168,25658.0
2021-12-01 11:20:00,197.03,197.31,196.83,197.19,64022.0,184.1075,184.3691,183.9206,184.257,64022.0
2021-12-01 11:25:00,197.19,197.2,196.75,196.79,42968.0,184.257,184.2663,183.8458,183.8832,42968.0
2021-12-01 11:30:00,196.85,196.87,196.4,196.58,11637.0,183.9393,183.958,183.5188,183.687,11637.0
2021-12-01 11:35:00,196.6,196.61,196.19,196.32,12054.0,183.7057,183.715,183.3225,183.444,12054.0
2021-12-01 11:40:00,196.28,196.28,196.03,196.06,9510.0,183.4066,183.4066,183.173,183.2011,9510.0
2021-12-01 11:45:00,196.01,196.01,195.45,195.63,13987.0,183.1544,183.1544,182.6311,182.7993,13987.0
2021-12-01 11:50:00,195.5,195.5,195.2,195.2,8366.0,182.6778,182.6778,182.3975,182.3975,8366.0
2021-12-01 11:55:00,195.17,195.32,194.95,195.31,26921.0,182.3694,182.5096,182.1639,182.5003,26921.0
2021-12-01 12:00:00,195.37,195.66,195.21,195.64,8902.0,182.5563,182.8273,182.4068,182.8086,8902.0
2021-12-01 12:05:00,195.51,195.95,195.51,195.74,6946.0,182.6871,183.0983,182.6871,182.9021,6946.0
2021-12-01 12:10:00,195.74,196.02,195.74,196.02,9520.0,182.9021,183.1637,182.9021,183.1637,9520.0
2021-12-01 12:15:00,196.0,196.2,195.91,196.04,6133.0,183.145,183.3319,183.0609,183.1824,6133.0
2021-12-01 12:20:00,195.98,196.11,195.87,195.9,11010.0,183.1263,183.2478,183.0235,183.0516,11010.0
2021-12-01 12:25:00,195.85,195.91,195.56,195.61,11612.0,183.0048,183.0609,182.7339,182.7806,11612.0
2021-12-01 12:30:00,195.69,195.88,195.65,195.72,14548.0,182.8553,183.0329,182.818,182.8834,14548.0
2021-12-01 12:35:00,195.68,195.76,195.28,195.54,12098.0,182.846,182.9208,182.4722,182.7152,12098.0
2021-12-01 12:40:00,195.52,195.55,195.28,195.35,14159.0,182.6965,182.7245,182.4722,182.5376,14159.0
2021-12-01 12:45:00,195.28,195.33,195.14,195.15,10545.0,182.4722,182.519,182.3414,182.3508,10545.0
2021-12-01 12:50:00,195.12,195.15,194.92,194.93,12817.0,182.3227,182.3508,182.1358,182.1452,12817.0
2021-12-01 12:55:00,194.87,194.94,194.34,194.43,12499.0,182.0891,182.1545,181.5939,181.678,12499.0
2021-12-01 13:00:00,194.43,194.68,194.43,194.44,15329.0,181.678,181.9116,181.678,181.6873,15329.0
2021-12-01 13:05:00,194.5,194.72,193.93,194.09,25208.0,181.7434,181.949,181.2108,181.3603,25208.0
2021-12-01 13:10:00,194.12,194.4,193.96,194.17,9875.0,181.3883,181.6499,181.2388,181.435,9875.0
2021-12-01 13:15:00,194.11,194.2,193.5,193.5,12185.0,181.379,181.4631,180.809,180.809,12185.0
2021-12-01 13:20:00,193.63,194.22,193.56,194.15,14174.0,180.9305,181.4818,180.865,181.4163,14174.0
2021-12-01 13:25:00,194.11,194.24,194.06,194.22,6402.0,181.379,181.5004,181.3322,181.4818,6402.0
2021-12-01 13:30:00,194.22,194.26,193.85,194.08,11662.0,181.4818,181.5191,181.136,181.3509,11662.0
2021-12-01 13:35:00,194.09,194.44,193.89,194.39,44767.0,181.3603,181.6873,181.1734,181.6406,44767.0
2021-12-01 13:40:00,194.42,194.42,193.69,194.02,19905.0,181.6686,181.6686,180.9865,181.2949,19905.0
2021-12-01 13:45:00,193.9,193.95,193.1,193.18,14285.0,181.1827,181.2295,180.4352,180.51,14285.0
2021-12-01 13:50:00,193.21,193.82,193.21,193.82,15557.0,180.538,181.108,180.538,181.108,15557.0
2021-12-01 13:55:00,193.85,194.26,193.85,194.26,11111.0,181.136,181.5191,181.136,181.5191,11111.0
2021-12-01 14:00:00,194.23,194.49,193.98,194.38,17506.0,181.4911,181.734,181.2575,181.6313,17506.0
2021-12-01 14:05:00,194.43,194.43,194.01,194.04,16030.0,181.678,181.678,181.2855,181.3136,16030.0
2021-12-01 14:10:00,194.04,194.04,193.59,193.92,17223.0,181.3136,181.3136,180.8931,181.2014,17223.0
2021-12-01 14:15:00,193.96,194.04,193.63,193.78,23853.0,181.2388,181.3136,180.9305,181.0706,23853.0
2021-12-01 14:20:00,193.83,194.62,193.81,194.55,25087.0,181.1173,181.8555,181.0986,181.7901,25087.0
2021-12-01 14:25:00,194.55,194.86,194.47,194.86,17878.0,181.7901,182.0798,181.7154,182.0798,17878.0
2021-12-01 14:30:00,194.81,195.2,194.74,194.96,24450.0,182.0331,182.3975,181.9676,182.1732,24450.0
2021-12-01 14:35:00,194.95,195.12,194.76,195.11,21120.0,182.1639,182.3227,181.9863,182.3134,21120.0
2021-12-01 14:40:00,195.11,195.11,194.69,194.81,23167.0,182.3134,182.3134,181.9209,182.0331,23167.0
2021-12-01 14:45:00,194.74,195.2,194.69,195.01,11673.0,181.9676,182.3975,181.9209,182.2199,11673.0
2021-12-01 14:50:00,195.08,195.24,194.77,194.78,19336.0,182.2854,182.4349,181.9957,182.005,19336.0
2021-12-01 14:55:00,194.78,195.05,194.72,194.8,15237.0,182.005,182.2573,181.949,182.0237,15237.0
2021-12-01 15:00:00,194.82,194.99,194.59,194.64,41405.0,182.0424,182.2013,181.8275,181.8742,41405.0
2021-12-01 15:05:00,194.64,194.97,194.57,194.84,42206.0,181.8742,182.1826,181.8088,182.0611,42206.0
2021-12-01 15:10:00,194.76,195.24,194.76,195.21,89791.0,181.9863,182.4349,181.9863,182.4068,89791.0
2021-12-01 15:15:00,195.21,195.21,194.73,194.87,81318.0,182.4068,182.4068,181.9583,182.0891,81318.0
2021-12-01 15:20:00,194.86,194.9,193.84,193.88,66340.0,182.0798,182.1172,181.1267,181.1641,66340.0
2021-12-01 15:25:00,193.87,194.07,193.47,193.49,41169.0,181.1547,181.3416,180.7809,180.7996,41169.0
2021-12-01 15:30:00,193.47,193.58,193.04,193.52,60054.0,180.7809,180.8837,180.3791,180.8277,60054.0
2021-12-01 15:35:00,193.51,193.73,193.12,193.64,34443.0,180.8183,181.0239,180.4539,180.9398,34443.0
2021-12-01 15:40:00,193.63,193.81,193.37,193.69,39280.0,180.9305,181.0986,180.6875,180.9865,39280.0
2021-12-01 15:45:00,193.7,193.8,192.82,192.89,44187.0,180.9959,181.0893,180.1736,180.239,44187.0
2021-12-01 15:50:00,192.87,192.97,192.3,192.31,71730.0,180.2203,180.3137,179.6877,179.697,71730.0
2021-12-01 15:55:00,192.31,192.31,191.36,191.45,145528.0,179.697,179.697,178.8093,178.8934,145528.0
2021-12-02 09:30:00,192.31,194.36,191.81,191.86,74625.0,179.697,181.6126,179.2298,179.2765,74625.0
2021-12-02 09:35:00,191.89,193.0,191.87,192.74,26275.0,179.3046,180.3418,179.2859,180.0988,26275.0
2021-12-02 09:40:00,192.88,193.21,192.57,192.92,13361.0,180.2296,180.538,179.94,180.267,13361.0
2021-12-02 09:45:00,193.16,193.58,192.73,193.17,18370.0,180.4913,180.8837,180.0895,180.5006,18370.0
2021-12-02 09:50:00,193.28,193.79,193.15,193.68,17325.0,180.6034,181.08,180.4819,180.9772,17325.0
2021-12-02 09:55:00,193.65,193.67,192.99,193.39,27659.0,180.9491,180.9678,180.3324,180.7062,27659.0
2021-12-02 10:00:00,193.39,193.39,192.63,193.17,28116.0,180.7062,180.7062,179.996,180.5006,28116.0
2021-12-02 10:05:00,193.14,193.75,192.88,193.12,16215.0,180.4726,181.0426,180.2296,180.4539,16215.0
2021-12-02 10:10:00,193.25,193.75,193.0,193.58,14554.0,180.5754,181.0426,180.3418,180.8837,14554.0
2021-12-02 10:15:00,193.58,193.62,193.2,193.56,24759.0,180.8837,180.9211,180.5287,180.865,24759.0
2021-12-02 10:20:00,193.56,193.86,193.19,193.75,42875.0,180.865,181.1454,180.5193,181.0426,42875.0
2021-12-02 10:25:00,193.71,194.14,193.35,193.95,32112.0,181.0052,181.407,180.6688,181.2295,32112.0
2021-12-02 10:30:00,194.02,194.5,193.85,193.85,25852.0,181.2949,181.7434,181.136,181.136,25852.0
2021-12-02 10:35:00,193.79,193.9,192.84,193.05,20576.0,181.08,181.1827,180.1923,180.3885,20576.0
2021-12-02 10:40:00,193.34,193.71,193.23,193.44,17607.0,180.6595,181.0052,180.5567,180.7529,17607.0
2021-12-02 10:45:00,193.36,193.96,193.14,193.88,29493.0,180.6782,181.2388,180.4726,181.1641,29493.0
2021-12-02 10:50:00,193.99,194.3,193.67,193.82,11195.0,181.2668,181.5565,180.9678,181.108,11195.0
2021-12-02 10:55:00,193.74,194.75,193.71,194.73,15327.0,181.0332,181.977,181.0052,181.9583,15327.0
2021-12-02 11:00:00,194.86,194.92,194.35,194.52,13441.0,182.0798,182.1358,181.6032,181.7621,13441.0
2021-12-02 11:05:00,194.52,195.19,194.52,195.19,16158.0,181.7621,182.3881,181.7621,182.3881,16158.0
2021-12-02 11:10:00,195.1,195.23,194.54,194.66,19004.0,182.304,182.4255,181.7808,181.8929,19004.0
2021-12-02 11:15:00,194.64,195.13,194.58,195.03,18204.0,181.8742,182.3321,181.8181,182.2386,18204.0
2021-12-02 11:20:00,194.98,195.41,194.98,195.15,19552.0,182.1919,182.5937,182.1919,182.3508,19552.0
2021-12-02 11:25:00,195.14,195.61,195.08,195.41,17222.0,182.3414,182.7806,182.2854,182.5937,17222.0
2021-12-02 11:30:00,195.43,195.68,194.78,195.2,39975.0,182.6124,182.846,182.005,182.3975,39975.0
2021-12-02 11:35:00,195.16,195.63,194.89,195.56,10229.0,182.3601,182.7993,182.1078,182.7339,10229.0
2021-12-02 11:40:00,195.6,196.0,195.57,195.69,18171.0,182.7712,183.145,182.7432,182.8553,18171.0
2021-12-02 11:45:00,195.75,196.25,195.59,196.25,32809.0,182.9114,183.3786,182.7619,183.3786,32809.0
2021-12-02 11:50:00,196.19,196.56,196.04,196.56,14642.0,183.3225,183.6683,183.1824,183.6683,14642.0
2021-12-02 11:55:00,196.55,196.97,196.13,196.73,24275.0,183.6589,184.0514,183.2665,183.8271,24275.0
2021-12-02 12:00:00,196.8,196.81,196.52,196.67,27660.0,183.8925,183.9019,183.6309,183.7711,27660.0
2021-12-02 12:05:00,196.67,196.8,196.36,196.49,14470.0,183.7711,183.8925,183.4814,183.6029,14470.0
2021-12-02 12:10:00,196.48,197.0,196.48,196.95,20017.0,183.5935,184.0794,183.5935,184.0327,20017.0
2021-12-02 12:15:00,196.95,197.31,196.73,197.25,43049.0,184.0327,184.3691,183.8271,184.313,43049.0
2021-12-02 12:20:00,197.38,197.45,197.0,197.17,18926.0,184.4345,184.4999,184.0794,184.2383,18926.0
2021-12-02 12:25:00,197.24,197.34,197.0,197.18,20757.0,184.3037,184.3971,184.0794,184.2476,20757.0
2021-12-02 12:30:00,197.29,197.3,197.02,197.14,9141.0,184.3504,184.3597,184.0981,184.2102,9141.0
2021-12-02 12:35:00,197.17,197.4,196.95,196.95,19196.0,184.2383,184.4532,184.0327,184.0327,19196.0
2021-12-02 12:40:00,196.96,197.18,196.74,196.83,10853.0,184.042,184.2476,183.8365,183.9206,10853.0
2021-12-02 12:45:00,196.85,196.98,196.47,196.52,13075.0,183.9393,184.0607,183.5842,183.6309,13075.0
2021-12-02 12:50:00,196.48,196.59,196.1,196.59,13026.0,183.5935,183.6963,183.2385,183.6963,13026.0
2021-12-02 12:55:00,196.63,196.84,196.3,196.41,13842.0,183.7337,183.9299,183.4253,183.5281,13842.0
2021-12-02 13:00:00,196.27,196.67,195.92,196.67,17003.0,183.3973,183.7711,183.0703,183.7711,17003.0
2021-12-02 13:05:00,196.62,196.69,196.23,196.44,7671.0,183.7243,183.7898,183.3599,183.5562,7671.0
2021-12-02 13:10:00,196.43,196.66,196.19,196.65,11169.0,183.5468,183.7617,183.3225,183.7524,11169.0
2021-12-02 13:15:00,196.75,196.87,196.45,196.52,13325.0,183.8458,183.958,183.5655,183.6309,13325.0
2021-12-02 13:20:00,196.58,196.58,195.9,196.13,12772.0,183.687,183.687,183.0516,183.2665,12772.0
2021-12-02 13:25:00,196.02,196.35,196.02,196.2,8528.0,183.1637,183.4721,183.1637,183.3319,8528.0
2021-12-02 13:30:00,196.39,196.74,196.11,196.74,20861.0,183.5094,183.8365,183.2478,183.8365,20861.0
2021-12-02 13:35:00,196.74,197.11,196.62,197.02,21776.0,183.8365,184.1822,183.7243,184.0981,21776.0
2021-12-02 13:40:00,197.02,197.25,196.96,197.15,12475.0,184.0981,184.313,184.042,184.2196,12475.0
2021-12-02 13:45:00,197.0,197.11,196.8,197.11,9479.0,184.0794,184.1822,183.8925,184.1822,9479.0
2021-12-02 13:50:00,197.16,197.51,196.81,197.35,14660.0,184.2289,184.556,183.9019,184.4065,14660.0
2021-12-02 13:55:00,197.42,197.62,197.3,197.5,12105.0,184.4719,184.6588,184.3597,184.5466,12105.0
2021-12-02 14:00:00,197.44,197.56,197.21,197.23,12269.0,184.4906,184.6027,184.2757,184.2943,12269.0
2021-12-02 14:05:00,197.38,197.44,197.05,197.18,13018.0,184.4345,184.4906,184.1261,184.2476,13018.0
2021-12-02 14:10:00,197.19,197.26,196.85,197.01,10296.0,184.257,184.3224,183.9393,184.0888,10296.0
2021-12-02 14:15:00,197.05,197.27,196.91,197.27,9979.0,184.1261,184.3317,183.9953,184.3317,9979.0
2021-12-02 14:20:00,197.27,197.31,197.0,197.09,9734.0,184.3317,184.3691,184.0794,184.1635,9734.0
2021-12-02 14:25:00,197.09,197.5,197.07,197.44,11517.0,184.1635,184.5466,184.1448,184.4906,11517.0
2021-12-02 14:30:00,197.4,197.5,197.19,197.27,10484.0,184.4532,184.5466,184.257,184.3317,10484.0
2021-12-02 14:35:00,197.28,197.41,197.01,197.37,15346.0,184.3411,184.4625,184.0888,184.4252,15346.0
2021-12-02 14:40:00,197.4,197.41,196.98,197.4,17872.0,184.4532,184.4625,184.0607,184.4532,17872.0
2021-12-02 14:45:00,197.33,197.41,196.98,197.0,13220.0,184.3878,184.4625,184.0607,184.0794,13220.0
2021-12-02 14:50:00,197.03,197.3,196.9,197.01,30126.0,184.1075,184.3597,183.986,184.0888,30126.0
2021-12-02 14:55:00,197.03,197.5,197.01,197.17,33831.0,184.1075,184.5466,184.0888,184.2383,33831.0
2021-12-02 15:00:00,197.18,197.44,197.17,197.39,12879.0,184.2476,184.4906,184.2383,184.4438,12879.0
2021-12-02 15:05:00,197.34,197.43,197.18,197.22,13805.0,184.3971,184.4812,184.2476,184.285,13805.0
2021-12-02 15:10:00,197.29,197.39,196.91,197.39,24150.0,184.3504,184.4438,183.9953,184.4438,24150.0
2021-12-02 15:15:00,197.39,197.4,197.15,197.15,17616.0,184.4438,184.4532,184.2196,184.2196,17616.0
2021-12-02 15:20:00,197.18,197.32,197.02,197.23,32506.0,184.2476,184.3784,184.0981,184.2943,32506.0
2021-12-02 15:25:00,197.2,197.37,197.07,197.28,30629.0,184.2663,184.4252,184.1448,184.3411,30629.0
2021-12-02 15:30:00,197.28,197.6,197.22,197.31,33228.0,184.3411,184.6401,184.285,184.3691,33228.0
2021-12-02 15:35:00,197.3,197.33,196.95,197.07,33138.0,184.3597,184.3878,184.0327,184.1448,33138.0
2021-12-02 15:40:00,197.02,197.62,197.02,197.4,32781.0,184.0981,184.6588,184.0981,184.4532,32781.0
2021-12-02 15:45:00,197.34,197.47,197.0,197.25,46039.0,184.3971,184.5186,184.0794,184.313,46039.0
2021-12-02 15:50:00,197.21,197.3,196.7,196.79,77692.0,184.2757,184.3597,183.7991,183.8832,77692.0
2021-12-02 15:55:00,196.74,196.95,196.57,196.79,158122.0,183.8365,184.0327,183.6776,183.8832,158122.0
2021-12-03 09:30:00,197.67,198.13,197.56,197.85,47968.0,184.7055,185.1353,184.6027,184.8737,47968.0
2021-12-03 09:35:00,198.0,198.06,197.24,197.24,15161.0,185.0138,185.0699,184.3037,184.3037,15161.0
2021-12-03 09:40:00,197.41,197.57,196.78,197.14,17123.0,184.4625,184.612,183.8739,184.2102,17123.0
2021-12-03 09:45:00,197.22,197.38,196.44,196.44,20364.0,184.285,184.4345,183.5562,183.5562,20364.0
2021-12-03 09:50:00,196.63,196.69,195.81,196.0,21025.0,183.7337,183.7898,182.9675,183.145,21025.0
2021-12-03 09:55:00,196.01,197.17,196.01,196.96,20296.0,183.1544,184.2383,183.1544,184.042,20296.0
2021-12-03 10:00:00,197.04,197.49,196.56,197.48,28723.0,184.1168,184.5373,183.6683,184.5279,28723.0
2021-12-03 10:05:00,197.48,198.2,197.48,197.54,33160.0,184.5279,185.2007,184.5279,184.584,33160.0
2021-12-03 10:10:00,197.5,197.87,197.17,197.4,40110.0,184.5466,184.8924,184.2383,184.4532,40110.0
2021-12-03 10:15:00,197.4,197.8,197.17,197.48,67845.0,184.4532,184.827,184.2383,184.5279,67845.0
2021-12-03 10:20:00,197.48,197.83,197.11,197.61,14825.0,184.5279,184.855,184.1822,184.6494,14825.0
2021-12-03 10:25:00,197.56,198.1,197.22,197.9,14957.0,184.6027,185.1073,184.285,184.9204,14957.0
2021-12-03 10:30:00,197.85,197.94,197.34,197.4,19366.0,184.8737,184.9578,184.3971,184.4532,19366.0
2021-12-03 10:35:00,197.31,197.59,197.01,197.48,45031.0,184.3691,184.6307,184.0888,184.5279,45031.0
2021-12-03 10:40:00,197.4,197.56,196.61,196.82,17384.0,184.4532,184.6027,183.715,183.9112,17384.0
2021-12-03 10:45:00,196.68,196.7,196.23,196.42,18272.0,183.7804,183.7991,183.3599,183.5375,18272.0
2021-12-03 10:50:00,196.36,196.81,196.18,196.81,18338.0,183.4814,183.9019,183.3132,183.9019,18338.0
2021-12-03 10:55:00,196.82,197.41,196.65,197.28,13480.0,183.9112,184.4625,183.7524,184.3411,13480.0
2021-12-03 11:00:00,197.2,197.74,197.2,197.73,18795.0,184.2663,184.7709,184.2663,184.7615,18795.0
2021-12-03 11:05:00,197.63,197.76,196.91,197.32,26746.0,184.6681,184.7896,183.9953,184.3784,26746.0
2021-12-03 11:10:00,197.27,197.82,197.05,197.75,19935.0,184.3317,184.8456,184.1261,184.7802,19935.0
2021-12-03 11:15:00,197.78,198.06,197.51,197.58,41295.0,184.8083,185.0699,184.556,184.6214,41295.0
2021-12-03 11:20:00,197.56,198.69,197.42,198.5,26912.0,184.6027,185.6586,184.4719,185.481,26912.0
2021-12-03 11:25:00,198.5,198.75,198.25,198.32,23625.0,185.481,185.7146,185.2474,185.3128,23625.0
2021-12-03 11:30:00,198.26,199.09,198.04,199.04,41700.0,185.2568,186.0323,185.0512,185.9856,41700.0
2021-12-03 11:35:00,199.05,199.33,198.85,199.31,34521.0,185.995,186.2566,185.8081,186.2379,34521.0
2021-12-03 11:40:00,199.37,199.39,198.4,198.53,24523.0,186.294,186.3127,185.3876,185.5091,24523.0
2021-12-03 11:45:00,198.39,198.79,198.39,198.54,28159.0,185.3783,185.752,185.3783,185.5184,28159.0
2021-12-03 11:50:00,198.48,198.66,198.27,198.41,33868.0,185.4624,185.6306,185.2661,185.3969,33868.0
2021-12-03 11:55:00,198.46,198.48,197.69,197.72,16552.0,185.4437,185.4624,184.7242,184.7522,16552.0
2021-12-03 12:00:00,197.67,197.67,197.2,197.29,16009.0,184.7055,184.7055,184.2663,184.3504,16009.0
2021-12-03 12:05:00,197.25,197.47,197.07,197.47,14078.0,184.313,184.5186,184.1448,184.5186,14078.0
2021-12-03 12:10:00,197.37,197.55,197.3,197.39,7325.0,184.4252,184.5934,184.3597,184.4438,7325.0
2021-12-03 12:15:00,197.44,198.23,197.44,198.09,14807.0,184.4906,185.2288,184.4906,185.0979,14807.0
2021-12-03 12:20:00,198.03,198.64,197.85,198.64,11471.0,185.0419,185.6119,184.8737,185.6119,11471.0
2021-12-03 12:25:00,198.57,198.7,198.43,198.51,17184.0,185.5465,185.6679,185.4156,185.4904,17184.0
2021-12-03 12:30:00,198.51,198.51,197.88,198.07,13849.0,185.4904,185.4904,184.9017,185.0792,13849.0
2021-12-03 12:35:00,198.08,198.57,197.92,198.5,9813.0,185.0886,185.5465,184.9391,185.481,9813.0
2021-12-03 12:40:00,198.58,198.84,198.41,198.56,22537.0,185.5558,185.7987,185.3969,185.5371,22537.0
2021-12-03 12:45:00,198.59,198.66,198.02,198.16,5347.0,185.5651,185.6306,185.0325,185.1633,5347.0
2021-12-03 12:50:00,198.15,198.31,197.62,197.62,9975.0,185.154,185.3035,184.6588,184.6588,9975.0
2021-12-03 12:55:00,197.53,197.54,197.3,197.44,13242.0,184.5747,184.584,184.3597,184.4906,13242.0
2021-12-03 13:00:00,197.36,197.47,197.25,197.35,21124.0,184.4158,184.5186,184.313,184.4065,21124.0
2021-12-03 13:05:00,197.39,197.91,197.38,197.76,17767.0,184.4438,184.9297,184.4345,184.7896,17767.0
2021-12-03 13:10:00,197.73,198.07,197.63,197.92,10998.0,184.7615,185.0792,184.6681,184.9391,10998.0
2021-12-03 13:15:00,197.84,198.14,197.7,198.14,6445.0,184.8643,185.1447,184.7335,185.1447,6445.0
2021-12-03 13:20:00,198.12,198.28,198.02,198.24,5055.0,185.126,185.2755,185.0325,185.2381,5055.0
2021-12-03 13:25:00,198.17,198.17,197.64,197.65,4829.0,185.1727,185.1727,184.6774,184.6868,4829.0
2021-12-03 13:30:00,197.65,197.65,197.12,197.24,18088.0,184.6868,184.6868,184.1916,184.3037,18088.0
2021-12-03 13:35:00,197.27,197.4,197.06,197.16,23121.0,184.3317,184.4532,184.1355,184.2289,23121.0
2021-12-03 13:40:00,197.2,197.42,197.1,197.39,14853.0,184.2663,184.4719,184.1729,184.4438,14853.0
2021-12-03 13:45:00,197.39,197.43,196.94,197.29,16027.0,184.4438,184.4812,184.0234,184.3504,16027.0
2021-12-03 13:50:00,197.27,197.49,197.13,197.32,7865.0,184.3317,184.5373,184.2009,184.3784,7865.0
2021-12-03 13:55:00,197.28,197.4,196.99,197.09,12377.0,184.3411,184.4532,184.0701,184.1635,12377.0
2021-12-03 14:00:00,197.07,197.45,196.97,197.45,24576.0,184.1448,184.4999,184.0514,184.4999,24576.0
2021-12-03 14:05:00,197.38,197.45,196.97,197.06,9735.0,184.4345,184.4999,184.0514,184.1355,9735.0
2021-12-03 14:10:00,197.05,197.24,196.94,197.12,14753.0,184.1261,184.3037,184.0234,184.1916,14753.0
2021-12-03 14:15:00,197.12,197.35,197.0,197.05,20177.0,184.1916,184.4065,184.0794,184.1261,20177.0
2021-12-03 14:20:00,197.1,197.42,196.69,197.27,26474.0,184.1729,184.4719,183.7898,184.3317,26474.0
2021-12-03 14:25:00,197.25,197.41,197.0,197.13,12165.0,184.313,184.4625,184.0794,184.2009,12165.0
2021-12-03 14:30:00,197.15,197.28,196.7,196.79,10161.0,184.2196,184.3411,183.7991,183.8832,10161.0
2021-12-03 14:35:00,196.87,196.94,196.42,196.43,11404.0,183.958,184.0234,183.5375,183.5468,11404.0
2021-12-03 14:40:00,196.53,196.87,196.51,196.6,5306.0,183.6402,183.958,183.6216,183.7057,5306.0
2021-12-03 14:45:00,196.68,196.74,196.08,196.08,9423.0,183.7804,183.8365,183.2198,183.2198,9423.0
2021-12-03 14:50:00,196.02,196.32,195.9,195.96,11309.0,183.1637,183.444,183.0516,183.1076,11309.0
2021-12-03 14:55:00,196.02,196.36,195.95,196.2,8079.0,183.1637,183.4814,183.0983,183.3319,8079.0
2021-12-03 15:00:00,196.2,196.33,195.83,196.32,11377.0,183.3319,183.4534,182.9862,183.444,11377.0
2021-12-03 15:05:00,196.31,196.55,195.74,195.81,15732.0,183.4347,183.6589,182.9021,182.9675,15732.0
2021-12-03 15:10:00,195.91,196.39,195.89,196.39,9843.0,183.0609,183.5094,183.0422,183.5094,9843.0
2021-12-03 15:15:00,196.39,196.48,196.11,196.2,13617.0,183.5094,183.5935,183.2478,183.3319,13617.0
2021-12-03 15:20:00,196.24,196.82,196.24,196.62,10501.0,183.3693,183.9112,183.3693,183.7243,10501.0
2021-12-03 15:25:00,196.69,197.07,196.69,196.91,9920.0,183.7898,184.1448,183.7898,183.9953,9920.0
2021-12-03 15:30:00,196.93,197.68,196.93,197.68,27616.0,184.014,184.7148,184.014,184.7148,27616.0
2021-12-03 15:35:00,197.7,197.81,197.02,197.1,26988.0,184.7335,184.8363,184.0981,184.1729,26988.0
2021-12-03 15:40:00,197.18,197.29,196.97,197.12,24687.0,184.2476,184.3504,184.0514,184.1916,24687.0
2021-12-03 15:45:00,197.12,197.13,196.55,196.78,26238.0,184.1916,184.2009,183.6589,183.8739,26238.0
2021-12-03 15:50:00,196.84,197.74,196.78,197.59,45723.0,183.9299,184.7709,183.8739,184.6307,45723.0
2021-12-03 15:55:00,197.59,198.14,197.58,197.79,127622.0,184.6307,185.1447,184.6214,184.8176,127622.0
2021-12-06 09:30:00,199.58,200.1,198.67,198.67,68185.0,186.4902,186.9761,185.6399,185.6399,68185.0
2021-12-06 09:35:00,198.5,199.23,198.34,199.23,13586.0,185.481,186.1632,185.3315,186.1632,13586.0
2021-12-06 09:40:00,199.08,199.67,198.75,199.27,18601.0,186.023,186.5743,185.7146,186.2005,18601.0
2021-12-06 09:45:00,199.24,199.95,199.05,199.85,22993.0,186.1725,186.8359,185.995,186.7425,22993.0
2021-12-06 09:50:00,199.82,200.24,199.49,199.49,20736.0,186.7145,187.1069,186.4061,186.4061,20736.0
2021-12-06 09:55:00,199.13,199.61,198.68,199.36,60438.0,186.0697,186.5182,185.6492,186.2846,60438.0
2021-12-06 10:00:00,199.54,199.7,198.94,199.33,9884.0,186.4528,186.6023,185.8922,186.2566,9884.0
2021-12-06 10:05:00,199.23,199.85,199.0,199.84,7871.0,186.1632,186.7425,185.9483,186.7332,7871.0
2021-12-06 10:10:00,199.74,200.22,199.73,199.86,32276.0,186.6397,187.0882,186.6304,186.7518,32276.0
2021-12-06 10:15:00,199.94,199.95,199.26,199.61,15775.0,186.8266,186.8359,186.1912,186.5182,15775.0
2021-12-06 10:20:00,199.6,199.95,199.6,199.95,17406.0,186.5089,186.8359,186.5089,186.8359,17406.0
2021-12-06 10:25:00,199.89,200.01,199.46,199.75,11643.0,186.7799,186.892,186.3781,186.6491,11643.0
2021-12-06 10:30:00,199.83,200.57,199.25,200.56,47911.0,186.7238,187.4153,186.1819,187.4059,47911.0
2021-12-06 10:35:00,200.57,201.08,200.29,200.74,43420.0,187.4153,187.8918,187.1536,187.5741,43420.0
2021-12-06 10:40:00,200.63,200.93,200.15,200.16,22108.0,187.4713,187.7517,187.0228,187.0322,22108.0
2021-12-06 10:45:00,200.15,200.65,200.15,200.64,31060.0,187.0228,187.49,187.0228,187.4807,31060.0
2021-12-06 10:50:00,200.62,201.24,200.51,201.22,21677.0,187.462,188.0413,187.3592,188.0226,21677.0
2021-12-06 10:55:00,201.24,201.58,201.12,201.45,33367.0,188.0413,188.359,187.9292,188.2376,33367.0
2021-12-06 11:00:00,201.46,201.46,200.96,201.03,20955.0,188.2469,188.2469,187.7797,187.8451,20955.0
2021-12-06 11:05:00,201.07,201.27,200.78,201.13,21326.0,187.8825,188.0694,187.6115,187.9386,21326.0
2021-12-06 11:10:00,201.13,201.23,200.57,200.75,37829.0,187.9386,188.032,187.4153,187.5835,37829.0
2021-12-06 11:15:00,200.59,201.05,200.5,201.0,25359.0,187.434,187.8638,187.3499,187.8171,25359.0
2021-12-06 11:20:00,201.03,201.03,200.45,200.56,15715.0,187.8451,187.8451,187.3031,187.4059,15715.0
2021-12-06 11:25:00,200.65,200.81,200.54,200.63,16877.0,187.49,187.6395,187.3872,187.4713,16877.0
2021-12-06 11:30:00,200.57,201.09,200.53,200.91,24294.0,187.4153,187.9012,187.3779,187.733,24294.0
2021-12-06 11:35:00,200.93,201.4,200.87,201.4,46954.0,187.7517,188.1908,187.6956,188.1908,46954.0
2021-12-06 11:40:00,201.38,201.88,201.37,201.81,32452.0,188.1722,188.6394,188.1628,188.574,32452.0
2021-12-06 11:45:00,201.76,201.91,201.27,201.3,18337.0,188.5272,188.6674,188.0694,188.0974,18337.0
2021-12-06 11:50:00,201.34,201.92,201.31,201.92,24618.0,188.1348,188.6767,188.1067,188.6767,24618.0
2021-12-06 11:55:00,201.92,202.07,201.83,201.97,31522.0,188.6767,188.8169,188.5926,188.7235,31522.0
2021-12-06 12:00:00,202.04,202.3,202.02,202.2,15953.0,188.7889,189.0318,188.7702,188.9384,15953.0
2021-12-06 12:05:00,202.2,202.2,201.96,202.11,13272.0,188.9384,188.9384,188.7141,188.8543,13272.0
2021-12-06 12:10:00,202.07,202.36,201.99,202.14,17813.0,188.8169,189.0879,188.7421,188.8823,17813.0
2021-12-06 12:15:00,202.11,202.4,201.79,202.31,9676.0,188.8543,189.1253,188.5553,189.0412,9676.0
2021-12-06 12:20:00,202.32,202.36,202.24,202.29,9612.0,189.0505,189.0879,188.9757,189.0225,9612.0
2021-12-06 12:25:00,202.37,202.66,202.34,202.56,13787.0,189.0972,189.3682,189.0692,189.2748,13787.0
2021-12-06 12:30:00,202.53,202.69,202.44,202.56,10891.0,189.2467,189.3962,189.1626,189.2748,10891.0
2021-12-06 12:35:00,202.53,202.56,202.05,202.07,17255.0,189.2467,189.2748,188.7982,188.8169,17255.0
2021-12-06 12:40:00,202.03,202.19,201.75,201.81,16883.0,188.7795,188.929,188.5179,188.574,16883.0
2021-12-06 12:45:00,201.83,202.43,201.82,202.37,10314.0,188.5926,189.1533,188.5833,189.0972,10314.0
2021-12-06 12:50:00,202.38,202.69,202.33,202.54,11625.0,189.1066,189.3962,189.0598,189.2561,11625.0
2021-12-06 12:55:00,202.61,202.84,202.56,202.81,11775.0,189.3215,189.5364,189.2748,189.5084,11775.0
2021-12-06 13:00:00,202.86,203.0,202.66,202.88,10646.0,189.5551,189.6859,189.3682,189.5738,10646.0
2021-12-06 13:05:00,202.87,202.87,202.56,202.74,9797.0,189.5644,189.5644,189.2748,189.443,9797.0
2021-12-06 13:10:00,202.7,202.77,202.46,202.47,5788.0,189.4056,189.471,189.1813,189.1907,5788.0
2021-12-06 13:15:00,202.5,202.73,202.5,202.67,6086.0,189.2187,189.4336,189.2187,189.3775,6086.0
2021-12-06 13:20:00,202.63,202.65,202.46,202.65,8879.0,189.3402,189.3589,189.1813,189.3589,8879.0
2021-12-06 13:25:00,202.77,203.15,202.76,202.86,9983.0,189.471,189.8261,189.4616,189.5551,9983.0
2021-12-06 13:30:00,202.87,202.92,202.74,202.91,7973.0,189.5644,189.6112,189.443,189.6018,7973.0
2021-12-06 13:35:00,202.92,202.92,202.61,202.66,8341.0,189.6112,189.6112,189.3215,189.3682,8341.0
2021-12-06 13:40:00,202.71,203.0,202.67,203.0,8680.0,189.4149,189.6859,189.3775,189.6859,8680.0
2021-12-06 13:45:00,202.99,203.24,202.98,203.13,12182.0,189.6766,189.9102,189.6672,189.8074,12182.0
2021-12-06 13:50:00,203.14,203.17,202.91,203.14,12203.0,189.8167,189.8448,189.6018,189.8167,12203.0
2021-12-06 13:55:00,203.18,203.26,202.84,202.87,9970.0,189.8541,189.9289,189.5364,189.5644,9970.0
2021-12-06 14:00:00,202.89,203.07,202.69,202.74,12057.0,189.5831,189.7513,189.3962,189.443,12057.0
2021-12-06 14:05:00,202.73,202.91,202.65,202.66,19625.0,189.4336,189.6018,189.3589,189.3682,19625.0
2021-12-06 14:10:00,202.7,202.8,202.65,202.72,7350.0,189.4056,189.499,189.3589,189.4243,7350.0
2021-12-06 14:15:00,202.69,202.73,202.52,202.7,10551.0,189.3962,189.4336,189.2374,189.4056,10551.0
2021-12-06 14:20:00,202.67,202.69,202.5,202.63,9038.0,189.3775,189.3962,189.2187,189.3402,9038.0
2021-12-06 14:25:00,202.65,202.65,202.11,202.11,9729.0,189.3589,189.3589,188.8543,188.8543,9729.0
2021-12-06 14:30:00,202.2,202.37,202.13,202.25,9711.0,188.9384,189.0972,188.873,188.9851,9711.0
2021-12-06 14:35:00,202.25,202.39,202.19,202.2,8138.0,188.9851,189.1159,188.929,188.9384,8138.0
2021-12-06 14:40:00,202.2,202.23,202.03,202.08,15228.0,188.9384,188.9664,188.7795,188.8262,15228.0
2021-12-06 14:45:00,202.07,202.14,201.8,201.92,14921.0,188.8169,188.8823,188.5646,188.6767,14921.0
2021-12-06 14:50:00,201.87,201.95,201.7,201.81,6928.0,188.63,188.7048,188.4712,188.574,6928.0
2021-12-06 14:55:00,201.85,201.89,201.32,201.45,25814.0,188.6113,188.6487,188.1161,188.2376,25814.0
2021-12-06 15:00:00,201.48,201.71,201.42,201.44,11543.0,188.2656,188.4805,188.2095,188.2282,11543.0
2021-12-06 15:05:00,201.45,201.9,201.34,201.86,8037.0,188.2376,188.658,188.1348,188.6207,8037.0
2021-12-06 15:10:00,201.77,202.03,201.67,202.03,9916.0,188.5366,188.7795,188.4431,188.7795,9916.0
2021-12-06 15:15:00,201.94,202.11,201.93,202.07,7151.0,188.6954,188.8543,188.6861,188.8169,7151.0
2021-12-06 15:20:00,202.03,202.04,201.75,201.75,10714.0,188.7795,188.7889,188.5179,188.5179,10714.0
2021-12-06 15:25:00,201.79,201.86,201.5,201.71,12482.0,188.5553,188.6207,188.2843,188.4805,12482.0
2021-12-06 15:30:00,201.72,201.79,201.38,201.61,15749.0,188.4899,188.5553,188.1722,188.3871,15749.0
2021-12-06 15:35:00,201.6,201.62,201.15,201.43,21510.0,188.3777,188.3964,187.9572,188.2189,21510.0
2021-12-06 15:40:00,201.43,201.7,201.17,201.7,31489.0,188.2189,188.4712,187.9759,188.4712,31489.0
2021-12-06 15:45:00,201.74,201.76,201.21,201.37,26065.0,188.5085,188.5272,188.0133,188.1628,26065.0
2021-12-06 15:50:00,201.35,201.58,201.12,201.56,33546.0,188.1441,188.359,187.9292,188.3403,33546.0
2021-12-06 15:55:00,201.53,201.53,201.16,201.34,78461.0,188.3123,188.3123,187.9666,188.1348,78461.0
2021-12-07 09:30:00,203.29,204.39,203.06,204.09,90202.0,189.9569,190.9847,189.742,190.7044,90202.0
2021-12-07 09:35:00,204.12,204.6,204.07,204.41,27943.0,190.7324,191.181,190.6857,191.0034,27943.0
2021-12-07 09:40:00,204.4,204.83,203.78,204.37,32937.0,190.9941,191.3959,190.4147,190.9661,32937.0
2021-12-07 09:45:00,204.51,204.8,204.36,204.72,17120.0,191.0969,191.3678,190.9567,191.2931,17120.0
2021-12-07 09:50:00,204.65,205.01,204.25,204.3,29432.0,191.2277,191.5641,190.8539,190.9006,29432.0
2021-12-07 09:55:00,204.26,204.56,203.85,204.44,16744.0,190.8633,191.1436,190.4802,191.0315,16744.0
2021-12-07 10:00:00,204.5,204.65,204.13,204.28,20719.0,191.0875,191.2277,190.7418,190.882,20719.0
2021-12-07 10:05:00,204.26,204.83,204.18,204.71,13756.0,190.8633,191.3959,190.7885,191.2838,13756.0
2021-12-07 10:10:00,204.7,205.08,204.5,205.01,28308.0,191.2744,191.6295,191.0875,191.5641,28308.0
2021-12-07 10:15:00,205.05,205.33,204.62,204.9,38568.0,191.6015,191.8631,191.1997,191.4613,38568.0
2021-12-07 10:20:00,204.95,205.1,204.49,204.88,20824.0,191.508,191.6482,191.0782,191.4426,20824.0
2021-12-07 10:25:00,204.85,205.1,204.82,204.97,20450.0,191.4146,191.6482,191.3865,191.5267,20450.0
2021-12-07 10:30:00,204.93,205.2,204.78,204.79,13202.0,191.4893,191.7416,191.3492,191.3585,13202.0
2021-12-07 10:35:00,204.75,205.07,204.69,204.98,28453.0,191.3211,191.6201,191.2651,191.536,28453.0
2021-12-07 10:40:00,205.0,205.42,204.92,205.3,20314.0,191.5547,191.9472,191.48,191.8351,20314.0
2021-12-07 10:45:00,205.24,205.51,205.17,205.51,23033.0,191.779,192.0313,191.7136,192.0313,23033.0
2021-12-07 10:50:00,205.56,205.9,205.56,205.7,18614.0,192.078,192.3957,192.078,192.2088,18614.0
2021-12-07 10:55:00,205.7,206.0,205.62,205.94,16260.0,192.2088,192.4891,192.1341,192.4331,16260.0
2021-12-07 11:00:00,205.99,206.21,205.99,206.09,21502.0,192.4798,192.6854,192.4798,192.5732,21502.0
2021-12-07 11:05:00,206.03,206.03,205.75,205.94,14696.0,192.5172,192.5172,192.2555,192.4331,14696.0
2021-12-07 11:10:00,205.95,205.95,205.6,205.67,12280.0,192.4424,192.4424,192.1154,192.1808,12280.0
2021-12-07 11:15:00,205.73,206.05,205.66,205.95,10184.0,192.2369,192.5359,192.1714,192.4424,10184.0
2021-12-07 11:20:00,205.89,205.93,205.72,205.89,9855.0,192.3864,192.4237,192.2275,192.3864,9855.0
2021-12-07 11:25:00,205.91,205.96,205.58,205.58,17734.0,192.405,192.4518,192.0967,192.0967,17734.0
2021-12-07 11:30:00,205.65,205.85,205.5,205.8,11638.0,192.1621,192.349,192.0219,192.3023,11638.0
2021-12-07 11:35:00,205.82,206.03,205.65,205.65,32812.0,192.3209,192.5172,192.1621,192.1621,32812.0
2021-12-07 11:40:00,205.59,205.65,205.1,205.15,12078.0,192.106,192.1621,191.6482,191.6949,12078.0
2021-12-07 11:45:00,205.15,205.36,205.09,205.36,8267.0,191.6949,191.8911,191.6388,191.8911,8267.0
2021-12-07 11:50:00,205.37,205.56,205.33,205.41,13341.0,191.9005,192.078,191.8631,191.9378,13341.0
2021-12-07 11:55:00,205.37,205.79,205.37,205.61,6683.0,191.9005,192.2929,191.9005,192.1247,6683.0
2021-12-07 12:00:00,205.65,205.74,205.6,205.6,9513.0,192.1621,192.2462,192.1154,192.1154,9513.0
2021-12-07 12:05:00,205.64,205.73,205.47,205.57,11955.0,192.1528,192.2369,191.9939,192.0873,11955.0
2021-12-07 12:10:00,205.63,205.88,205.59,205.84,10539.0,192.1434,192.377,192.106,192.3396,10539.0
2021-12-07 12:15:00,205.85,205.88,205.52,205.57,13894.0,192.349,192.377,192.0406,192.0873,13894.0
2021-12-07 12:20:00,205.47,205.49,205.26,205.49,14634.0,191.9939,192.0126,191.7977,192.0126,14634.0
2021-12-07 12:25:00,205.44,205.45,205.21,205.41,11627.0,191.9659,191.9752,191.751,191.9378,11627.0
2021-12-07 12:30:00,205.44,205.67,205.42,205.52,6262.0,191.9659,192.1808,191.9472,192.0406,6262.0
2021-12-07 12:35:00,205.53,205.67,205.44,205.54,10929.0,192.05,192.1808,191.9659,192.0593,10929.0
2021-12-07 12:40:00,205.51,205.51,205.21,205.33,8273.0,192.0313,192.0313,191.751,191.8631,8273.0
2021-12-07 12:45:00,205.35,205.47,205.2,205.23,16095.0,191.8818,191.9939,191.7416,191.7696,16095.0
2021-12-07 12:50:00,205.25,205.41,205.22,205.31,35970.0,191.7883,191.9378,191.7603,191.8444,35970.0
2021-12-07 12:55:00,205.32,205.32,205.18,205.29,10740.0,191.8537,191.8537,191.7229,191.8257,10740.0
2021-12-07 13:00:00,205.23,205.45,205.21,205.36,7893.0,191.7696,191.9752,191.751,191.8911,7893.0
2021-12-07 13:05:00,205.39,205.58,205.28,205.35,16594.0,191.9192,192.0967,191.8164,191.8818,16594.0
2021-12-07 13:10:00,205.32,205.42,205.17,205.36,12084.0,191.8537,191.9472,191.7136,191.8911,12084.0
2021-12-07 13:15:00,205.33,205.59,205.25,205.55,6148.0,191.8631,192.106,191.7883,192.0687,6148.0
2021-12-07 13:20:00,205.55,205.64,205.2,205.3,16544.0,192.0687,192.1528,191.7416,191.8351,16544.0
2021-12-07 13:25:00,205.23,205.38,205.22,205.38,15713.0,191.7696,191.9098,191.7603,191.9098,15713.0
2021-12-07 13:30:00,205.38,205.41,205.22,205.26,14809.0,191.9098,191.9378,191.7603,191.7977,14809.0
2021-12-07 13:35:00,205.28,205.29,204.89,204.95,23582.0,191.8164,191.8257,191.4519,191.508,23582.0
2021-12-07 13:40:00,204.93,205.29,204.91,205.13,10534.0,191.4893,191.8257,191.4706,191.6762,10534.0
2021-12-07 13:45:00,205.15,205.3,204.96,205.0,10646.0,191.6949,191.8351,191.5174,191.5547,10646.0
2021-12-07 13:50:00,205.1,205.4,205.04,205.25,12203.0,191.6482,191.9285,191.5921,191.7883,12203.0
2021-12-07 13:55:00,205.17,205.17,205.01,205.01,5846.0,191.7136,191.7136,191.5641,191.5641,5846.0
2021-12-07 14:00:00,205.01,205.21,204.94,205.18,12814.0,191.5641,191.751,191.4987,191.7229,12814.0
2021-12-07 14:05:00,205.18,205.31,205.05,205.31,8326.0,191.7229,191.8444,191.6015,191.8444,8326.0
2021-12-07 14:10:00,205.33,205.35,205.13,205.28,10229.0,191.8631,191.8818,191.6762,191.8164,10229.0
2021-12-07 14:15:00,205.23,205.27,204.89,204.91,9717.0,191.7696,191.807,191.4519,191.4706,9717.0
2021-12-07 14:20:00,204.89,205.08,204.88,205.03,12983.0,191.4519,191.6295,191.4426,191.5828,12983.0
2021-12-07 14:25:00,205.06,205.11,204.88,204.89,11836.0,191.6108,191.6575,191.4426,191.4519,11836.0
2021-12-07 14:30:00,204.85,204.9,204.71,204.75,11592.0,191.4146,191.4613,191.2838,191.3211,11592.0
2021-12-07 14:35:00,204.76,204.76,204.56,204.6,14036.0,191.3305,191.3305,191.1436,191.181,14036.0
2021-12-07 14:40:00,204.59,204.7,204.53,204.66,10007.0,191.1716,191.2744,191.1156,191.237,10007.0
2021-12-07 14:45:00,204.65,204.77,204.44,204.68,16074.0,191.2277,191.3398,191.0315,191.2557,16074.0
2021-12-07 14:50:00,204.66,204.75,204.58,204.64,13767.0,191.237,191.3211,191.1623,191.2183,13767.0
2021-12-07 14:55:00,204.64,204.64,204.45,204.6,9926.0,191.2183,191.2183,191.0408,191.181,9926.0
2021-12-07 15:00:00,204.57,204.66,204.49,204.66,16616.0,191.1529,191.237,191.0782,191.237,16616.0
2021-12-07 15:05:00,204.67,204.77,204.55,204.55,13742.0,191.2464,191.3398,191.1342,191.1342,13742.0
2021-12-07 15:10:00,204.53,204.57,204.36,204.51,11566.0,191.1156,191.1529,190.9567,191.0969,11566.0
2021-12-07 15:15:00,204.47,204.62,204.46,204.58,16984.0,191.0595,191.1997,191.0501,191.1623,16984.0
2021-12-07 15:20:00,204.61,204.65,204.21,204.21,20530.0,191.1903,191.2277,190.8165,190.8165,20530.0
2021-12-07 15:25:00,204.21,204.28,204.07,204.09,25864.0,190.8165,190.882,190.6857,190.7044,25864.0
2021-12-07 15:30:00,204.06,204.17,203.82,203.88,20344.0,190.6764,190.7792,190.4521,190.5082,20344.0
2021-12-07 15:35:00,203.84,203.91,203.56,203.67,30031.0,190.4708,190.5362,190.2092,190.312,30031.0
2021-12-07 15:40:00,203.66,204.01,203.66,203.96,21809.0,190.3026,190.6297,190.3026,190.5829,21809.0
2021-12-07 15:45:00,203.93,204.05,203.65,203.85,38667.0,190.5549,190.667,190.2933,190.4802,38667.0
2021-12-07 15:50:00,203.79,203.93,203.43,203.89,56828.0,190.4241,190.5549,190.0877,190.5175,56828.0
2021-12-07 15:55:00,203.85,204.61,203.82,204.52,151539.0,190.4802,191.1903,190.4521,191.1062,151539.0
2021-12-08 09:30:00,204.41,206.2,203.81,205.4,85143.0,191.0034,192.676,190.4428,191.9285,85143.0
2021-12-08 09:35:00,205.44,205.44,204.74,204.78,12237.0,191.9659,191.9659,191.3118,191.3492,12237.0
2021-12-08 09:40:00,204.91,205.52,204.8,204.97,25402.0,191.4706,192.0406,191.3678,191.5267,25402.0
2021-12-08 09:45:00,205.05,206.08,204.89,205.5,19384.0,191.6015,192.5639,191.4519,192.0219,19384.0
2021-12-08 09:50:00,205.5,206.19,205.5,206.14,15068.0,192.0219,192.6667,192.0219,192.62,15068.0
2021-12-08 09:55:00,206.07,206.07,205.1,205.25,14143.0,192.5546,192.5546,191.6482,191.7883,14143.0
2021-12-08 10:00:00,205.25,205.48,204.79,204.92,16495.0,191.7883,192.0032,191.3585,191.48,16495.0
2021-12-08 10:05:00,204.95,205.12,204.65,205.03,15616.0,191.508,191.6669,191.2277,191.5828,15616.0
2021-12-08 10:10:00,205.13,205.2,204.65,204.77,10355.0,191.6762,191.7416,191.2277,191.3398,10355.0
2021-12-08 10:15:00,204.72,204.98,204.42,204.51,13445.0,191.2931,191.536,191.0128,191.0969,13445.0
2021-12-08 10:20:00,204.51,204.72,204.5,204.6,11212.0,191.0969,191.2931,191.0875,191.181,11212.0
2021-12-08 10:25:00,204.64,204.68,203.84,203.86,11509.0,191.2183,191.2557,190.4708,190.4895,11509.0
2021-12-08 10:30:00,203.83,204.34,203.74,204.11,15192.0,190.4615,190.938,190.3774,190.7231,15192.0
2021-12-08 10:35:00,204.11,204.24,203.89,204.14,12213.0,190.7231,190.8446,190.5175,190.7511,12213.0
2021-12-08 10:40:00,204.08,204.21,203.91,204.21,10941.0,190.6951,190.8165,190.5362,190.8165,10941.0
2021-12-08 10:45:00,204.24,204.39,204.07,204.37,14735.0,190.8446,190.9847,190.6857,190.9661,14735.0
2021-12-08 10:50:00,204.3,204.36,204.06,204.31,17309.0,190.9006,190.9567,190.6764,190.91,17309.0
2021-12-08 10:55:00,204.27,204.27,203.7,203.73,10974.0,190.8726,190.8726,190.34,190.368,10974.0
2021-12-08 11:00:00,203.82,203.86,203.64,203.71,12580.0,190.4521,190.4895,190.2839,190.3493,12580.0
2021-12-08 11:05:00,203.8,203.88,203.61,203.81,15606.0,190.4334,190.5082,190.2559,190.4428,15606.0
2021-12-08 11:10:00,203.81,204.14,203.67,204.03,99844.0,190.4428,190.7511,190.312,190.6483,99844.0
2021-12-08 11:15:00,204.02,204.25,203.81,203.89,23485.0,190.639,190.8539,190.4428,190.5175,23485.0
2021-12-08 11:20:00,203.92,204.35,203.86,204.21,15122.0,190.5456,190.9474,190.4895,190.8165,15122.0
2021-12-08 11:25:00,204.21,204.29,204.02,204.16,10105.0,190.8165,190.8913,190.639,190.7698,10105.0
2021-12-08 11:30:00,204.14,204.3,203.93,204.15,21522.0,190.7511,190.9006,190.5549,190.7605,21522.0
2021-12-08 11:35:00,204.11,204.26,204.01,204.06,9222.0,190.7231,190.8633,190.6297,190.6764,9222.0
2021-12-08 11:40:00,204.03,204.21,203.98,204.11,13722.0,190.6483,190.8165,190.6016,190.7231,13722.0
2021-12-08 11:45:00,204.13,204.18,203.81,204.18,10878.0,190.7418,190.7885,190.4428,190.7885,10878.0
2021-12-08 11:50:00,204.18,204.44,204.11,204.18,12846.0,190.7885,191.0315,190.7231,190.7885,12846.0
2021-12-08 11:55:00,204.2,204.44,204.06,204.39,8961.0,190.8072,191.0315,190.6764,190.9847,8961.0
2021-12-08 12:00:00,204.4,204.4,204.19,204.29,7286.0,190.9941,190.9941,190.7979,190.8913,7286.0
2021-12-08 12:05:00,204.35,204.44,204.2,204.43,10680.0,190.9474,191.0315,190.8072,191.0221,10680.0
2021-12-08 12:10:00,204.46,204.62,204.41,204.46,11766.0,191.0501,191.1997,191.0034,191.0501,11766.0
2021-12-08 12:15:00,204.48,204.57,204.32,204.34,13215.0,191.0688,191.1529,190.9193,190.938,13215.0
2021-12-08 12:20:00,204.38,204.47,204.16,204.39,7594.0,190.9754,191.0595,190.7698,190.9847,7594.0
2021-12-08 12:25:00,204.39,204.4,204.19,204.19,4944.0,190.9847,190.9941,190.7979,190.7979,4944.0
2021-12-08 12:30:00,204.23,204.29,204.15,204.17,8532.0,190.8352,190.8913,190.7605,190.7792,8532.0
2021-12-08 12:35:00,204.18,204.24,204.03,204.2,7442.0,190.7885,190.8446,190.6483,190.8072,7442.0
2021-12-08 12:40:00,204.15,204.19,203.93,204.0,8998.0,190.7605,190.7979,190.5549,190.6203,8998.0
2021-12-08 12:45:00,204.02,204.36,204.0,204.3,19183.0,190.639,190.9567,190.6203,190.9006,19183.0
2021-12-08 12:50:00,204.33,204.62,204.22,204.59,9961.0,190.9287,191.1997,190.8259,191.1716,9961.0
2021-12-08 12:55:00,204.62,204.68,204.48,204.49,13343.0,191.1997,191.2557,191.0688,191.0782,13343.0
2021-12-08 13:00:00,204.45,204.55,204.41,204.41,4437.0,191.0408,191.1342,191.0034,191.0034,4437.0
2021-12-08 13:05:00,204.44,204.5,204.35,204.38,7656.0,191.0315,191.0875,190.9474,190.9754,7656.0
2021-12-08 13:10:00,204.44,204.44,204.14,204.17,6443.0,191.0315,191.0315,190.7511,190.7792,6443.0
2021-12-08 13:15:00,204.2,204.48,204.2,204.35,9865.0,190.8072,191.0688,190.8072,190.9474,9865.0
2021-12-08 13:20:00,204.39,204.44,204.32,204.41,6076.0,190.9847,191.0315,190.9193,191.0034,6076.0
2021-12-08 13:25:00,204.4,204.64,204.4,204.64,10252.0,190.9941,191.2183,190.9941,191.2183,10252.0
2021-12-08 13:30:00,204.65,204.7,204.53,204.62,7112.0,191.2277,191.2744,191.1156,191.1997,7112.0
2021-12-08 13:35:00,204.62,204.74,204.62,204.68,4576.0,191.1997,191.3118,191.1997,191.2557,4576.0
2021-12-08 13:40:00,204.68,204.81,204.67,204.74,7651.0,191.2557,191.3772,191.2464,191.3118,7651.0
2021-12-08 13:45:00,204.68,204.72,204.49,204.49,14260.0,191.2557,191.2931,191.0782,191.0782,14260.0
2021-12-08 13:50:00,204.51,204.57,204.45,204.55,3920.0,191.0969,191.1529,191.0408,191.1342,3920.0
2021-12-08 13:55:00,204.55,204.6,204.36,204.39,16740.0,191.1342,191.181,190.9567,190.9847,16740.0
2021-12-08 14:00:00,204.38,204.4,204.27,204.28,4754.0,190.9754,190.9941,190.8726,190.882,4754.0
2021-12-08 14:05:00,204.25,204.32,204.1,204.14,6249.0,190.8539,190.9193,190.7138,190.7511,6249.0
2021-12-08 14:10:00,204.15,204.24,204.11,204.14,6652.0,190.7605,190.8446,190.7231,190.7511,6652.0
2021-12-08 14:15:00,204.19,204.38,204.12,204.38,6211.0,190.7979,190.9754,190.7324,190.9754,6211.0
2021-12-08 14:20:00,204.35,204.47,204.21,204.21,9757.0,190.9474,191.0595,190.8165,190.8165,9757.0
2021-12-08 14:25:00,204.27,204.28,204.1,204.2,6907.0,190.8726,190.882,190.7138,190.8072,6907.0
2021-12-08 14:30:00,204.18,204.4,204.16,204.28,7101.0,190.7885,190.9941,190.7698,190.882,7101.0
2021-12-08 14:35:00,204.32,204.32,204.21,204.23,5051.0,190.9193,190.9193,190.8165,190.8352,5051.0
2021-12-08 14:40:00,204.23,204.38,204.14,204.36,8653.0,190.8352,190.9754,190.7511,190.9567,8653.0
2021-12-08 14:45:00,204.36,204.36,204.13,204.13,11102.0,190.9567,190.9567,190.7418,190.7418,11102.0
2021-12-08 14:50:00,204.12,204.32,204.1,204.31,8998.0,190.7324,190.9193,190.7138,190.91,8998.0
2021-12-08 14:55:00,204.32,204.62,204.32,204.46,10560.0,190.9193,191.1997,190.9193,191.0501,10560.0
2021-12-08 15:00:00,204.45,204.5,204.41,204.5,12972.0,191.0408,191.0875,191.0034,191.0875,12972.0
2021-12-08 15:05:00,204.48,204.58,204.39,204.55,13235.0,191.0688,191.1623,190.9847,191.1342,13235.0
2021-12-08 15:10:00,204.54,204.55,204.38,204.38,13918.0,191.1249,191.1342,190.9754,190.9754,13918.0
2021-12-08 15:15:00,204.39,204.47,204.18,204.25,10847.0,190.9847,191.0595,190.7885,190.8539,10847.0
2021-12-08 15:20:00,204.24,204.49,204.23,204.41,8129.0,190.8446,191.0782,190.8352,191.0034,8129.0
2021-12-08 15:25:00,204.45,204.54,204.4,204.41,8826.0,191.0408,191.1249,190.9941,191.0034,8826.0
2021-12-08 15:30:00,204.39,204.48,204.27,204.47,15573.0,190.9847,191.0688,190.8726,191.0595,15573.0
2021-12-08 15:35:00,204.46,204.47,204.34,204.36,16321.0,191.0501,191.0595,190.938,190.9567,16321.0
2021-12-08 15:40:00,204.39,204.52,204.34,204.46,22574.0,190.9847,191.1062,190.938,191.0501,22574.0
2021-12-08 15:45:00,204.47,204.57,204.34,204.37,27225.0,191.0595,191.1529,190.938,190.9661,27225.0
2021-12-08 15:50:00,204.39,204.62,204.35,204.45,38201.0,190.9847,191.1997,190.9474,191.0408,38201.0
2021-12-08 15:55:00,204.45,204.47,204.11,204.14,92812.0,191.0408,191.0595,190.7231,190.7511,92812.0
2021-12-09 09:30:00,203.1,203.16,201.69,202.06,55947.0,189.7793,189.8354,188.4618,188.8076,55947.0
2021-12-09 09:35:00,202.18,202.88,202.05,202.3,21995.0,188.9197,189.5738,188.7982,189.0318,21995.0
2021-12-09 09:40:00,202.28,202.32,201.41,201.41,25938.0,189.0131,189.0505,188.2002,188.2002,25938.0
2021-12-09 09:45:00,201.38,202.05,200.88,201.66,33522.0,188.1722,188.7982,187.7049,188.4338,33522.0
2021-12-09 09:50:00,201.68,201.95,201.41,201.95,6328.0,188.4525,188.7048,188.2002,188.7048,6328.0
2021-12-09 09:55:00,201.8,202.42,201.62,202.24,10997.0,188.5646,189.1439,188.3964,188.9757,10997.0
2021-12-09 10:00:00,202.23,202.85,202.22,202.85,10250.0,188.9664,189.5457,188.9571,189.5457,10250.0
2021-12-09 10:05:00,202.91,202.91,202.21,202.39,18456.0,189.6018,189.6018,188.9477,189.1159,18456.0
2021-12-09 10:10:00,202.46,202.81,202.32,202.32,9297.0,189.1813,189.5084,189.0505,189.0505,9297.0
2021-12-09 10:15:00,202.37,202.84,202.37,202.55,8452.0,189.0972,189.5364,189.0972,189.2654,8452.0
2021-12-09 10:20:00,202.69,202.89,202.61,202.68,12153.0,189.3962,189.5831,189.3215,189.3869,12153.0
2021-12-09 10:25:00,202.69,202.74,202.34,202.45,6326.0,189.3962,189.443,189.0692,189.172,6326.0
2021-12-09 10:30:00,202.5,202.56,202.3,202.43,5789.0,189.2187,189.2748,189.0318,189.1533,5789.0
2021-12-09 10:35:00,202.41,202.57,202.28,202.33,6456.0,189.1346,189.2841,189.0131,189.0598,6456.0
2021-12-09 10:40:00,202.23,202.55,202.2,202.48,5765.0,188.9664,189.2654,188.9384,189.2,5765.0
2021-12-09 10:45:00,202.58,203.23,202.58,203.21,10419.0,189.2935,189.9008,189.2935,189.8821,10419.0
2021-12-09 10:50:00,203.21,203.48,203.18,203.48,22729.0,189.8821,190.1344,189.8541,190.1344,22729.0
2021-12-09 10:55:00,203.48,203.87,203.44,203.87,16069.0,190.1344,190.4988,190.097,190.4988,16069.0
2021-12-09 11:00:00,203.79,203.86,203.36,203.36,14697.0,190.4241,190.4895,190.0223,190.0223,14697.0
2021-12-09 11:05:00,203.38,203.63,203.37,203.51,8449.0,190.041,190.2746,190.0316,190.1625,8449.0
2021-12-09 11:10:00,203.41,203.64,203.22,203.24,9383.0,190.069,190.2839,189.8915,189.9102,9383.0
2021-12-09 11:15:00,203.22,203.46,203.18,203.3,11934.0,189.8915,190.1157,189.8541,189.9662,11934.0
2021-12-09 11:20:00,203.28,203.51,203.28,203.51,12576.0,189.9475,190.1625,189.9475,190.1625,12576.0
2021-12-09 11:25:00,203.6,203.68,203.32,203.64,9716.0,190.2466,190.3213,189.9849,190.2839,9716.0
2021-12-09 11:30:00,203.64,204.0,203.63,203.71,16232.0,190.2839,190.6203,190.2746,190.3493,16232.0
2021-12-09 11:35:00,203.73,203.73,203.46,203.56,6715.0,190.368,190.368,190.1157,190.2092,6715.0
2021-12-09 11:40:00,203.59,203.65,203.37,203.42,3192.0,190.2372,190.2933,190.0316,190.0784,3192.0
2021-12-09 11:45:00,203.45,203.48,203.3,203.35,4137.0,190.1064,190.1344,189.9662,190.0129,4137.0
2021-12-09 11:50:00,203.36,203.48,203.25,203.36,5625.0,190.0223,190.1344,189.9195,190.0223,5625.0
2021-12-09 11:55:00,203.43,203.47,203.32,203.43,4231.0,190.0877,190.1251,189.9849,190.0877,4231.0
2021-12-09 12:00:00,203.44,203.5,203.39,203.39,3408.0,190.097,190.1531,190.0503,190.0503,3408.0
2021-12-09 12:05:00,203.38,203.7,203.38,203.7,5554.0,190.041,190.34,190.041,190.34,5554.0
2021-12-09 12:10:00,203.63,203.94,203.56,203.92,4683.0,190.2746,190.5643,190.2092,190.5456,4683.0
2021-12-09 12:15:00,203.88,203.88,203.62,203.63,9353.0,190.5082,190.5082,190.2652,190.2746,9353.0
2021-12-09 12:20:00,203.71,203.98,203.71,203.92,7269.0,190.3493,190.6016,190.3493,190.5456,7269.0
2021-12-09 12:25:00,203.93,204.1,203.84,204.09,13211.0,190.5549,190.7138,190.4708,190.7044,13211.0
2021-12-09 12:30:00,204.12,204.22,203.99,204.14,10235.0,190.7324,190.8259,190.611,190.7511,10235.0
2021-12-09 12:35:00,204.16,204.43,204.16,204.39,4929.0,190.7698,191.0221,190.7698,190.9847,4929.0
2021-12-09 12:40:00,204.37,204.53,204.27,204.53,8849.0,190.9661,191.1156,190.8726,191.1156,8849.0
2021-12-09 12:45:00,204.5,204.53,204.4,204.4,6023.0,191.0875,191.1156,190.9941,190.9941,6023.0
2021-12-09 12:50:00,204.39,204.54,204.3,204.53,5060.0,190.9847,191.1249,190.9006,191.1156,5060.0
2021-12-09 12:55:00,204.53,204.67,204.49,204.67,12094.0,191.1156,191.2464,191.0782,191.2464,12094.0
2021-12-09 13:00:00,204.67,204.85,204.47,204.66,9822.0,191.2464,191.4146,191.0595,191.237,9822.0
2021-12-09 13:05:00,204.66,204.77,204.63,204.72,3665.0,191.237,191.3398,191.209,191.2931,3665.0
2021-12-09 13:10:00,204.65,204.68,204.5,204.55,11061.0,191.2277,191.2557,191.0875,191.1342,11061.0
2021-12-09 13:15:00,204.59,204.86,204.58,204.72,4831.0,191.1716,191.4239,191.1623,191.2931,4831.0
2021-12-09 13:20:00,204.73,204.96,204.63,204.93,12118.0,191.3024,191.5174,191.209,191.4893,12118.0
2021-12-09 13:25:00,204.93,204.94,204.62,204.62,11719.0,191.4893,191.4987,191.1997,191.1997,11719.0
2021-12-09 13:30:00,204.63,204.84,204.63,204.81,4159.0,191.209,191.4052,191.209,191.3772,4159.0
2021-12-09 13:35:00,204.84,204.97,204.82,204.91,8713.0,191.4052,191.5267,191.3865,191.4706,8713.0
2021-12-09 13:40:00,204.93,204.95,204.65,204.79,9695.0,191.4893,191.508,191.2277,191.3585,9695.0
2021-12-09 13:45:00,204.79,204.82,204.56,204.66,16118.0,191.3585,191.3865,191.1436,191.237,16118.0
2021-12-09 13:50:00,204.63,204.88,204.63,204.72,4567.0,191.209,191.4426,191.209,191.2931,4567.0
2021-12-09 13:55:00,204.73,204.93,204.73,204.87,8021.0,191.3024,191.4893,191.3024,191.4333,8021.0
2021-12-09 14:00:00,204.9,204.93,204.67,204.87,7317.0,191.4613,191.4893,191.2464,191.4333,7317.0
2021-12-09 14:05:00,204.83,204.92,204.66,204.67,7393.0,191.3959,191.48,191.237,191.2464,7393.0
2021-12-09 14:10:00,204.62,204.65,204.45,204.6,12125.0,191.1997,191.2277,191.0408,191.181,12125.0
2021-12-09 14:15:00,204.63,204.64,204.47,204.56,5413.0,191.209,191.2183,191.0595,191.1436,5413.0
2021-12-09 14:20:00,204.5,204.53,204.35,204.47,4827.0,191.0875,191.1156,190.9474,191.0595,4827.0
2021-12-09 14:25:00,204.51,204.51,204.26,204.4,6221.0,191.0969,191.0969,190.8633,190.9941,6221.0
2021-12-09 14:30:00,204.42,204.52,204.25,204.4,5105.0,191.0128,191.1062,190.8539,190.9941,5105.0
2021-12-09 14:35:00,204.33,204.36,204.23,204.29,7661.0,190.9287,190.9567,190.8352,190.8913,7661.0
2021-12-09 14:40:00,204.35,204.35,204.06,204.18,7828.0,190.9474,190.9474,190.6764,190.7885,7828.0
2021-12-09 14:45:00,204.2,204.43,204.2,204.37,3933.0,190.8072,191.0221,190.8072,190.9661,3933.0
2021-12-09 14:50:00,204.37,204.45,204.22,204.45,5387.0,190.9661,191.0408,190.8259,191.0408,5387.0
2021-12-09 14:55:00,204.43,204.43,204.23,204.37,6528.0,191.0221,191.0221,190.8352,190.9661,6528.0
2021-12-09 15:00:00,204.29,204.52,204.23,204.24,6679.0,190.8913,191.1062,190.8352,190.8446,6679.0
2021-12-09 15:05:00,204.23,204.33,204.1,204.26,7131.0,190.8352,190.9287,190.7138,190.8633,7131.0
2021-12-09 15:10:00,204.3,204.33,204.06,204.18,5826.0,190.9006,190.9287,190.6764,190.7885,5826.0
2021-12-09 15:15:00,204.21,204.29,204.09,204.2,6010.0,190.8165,190.8913,190.7044,190.8072,6010.0
2021-12-09 15:20:00,204.17,204.24,204.07,204.1,6420.0,190.7792,190.8446,190.6857,190.7138,6420.0
2021-12-09 15:25:00,204.02,204.21,203.93,204.18,8791.0,190.639,190.8165,190.5549,190.7885,8791.0
2021-12-09 15:30:00,204.14,204.35,204.08,204.23,16464.0,190.7511,190.9474,190.6951,190.8352,16464.0
2021-12-09 15:35:00,204.29,204.52,204.23,204.48,7616.0,190.8913,191.1062,190.8352,191.0688,7616.0
2021-12-09 15:40:00,204.46,204.46,204.26,204.29,12843.0,191.0501,191.0501,190.8633,190.8913,12843.0
2021-12-09 15:45:00,204.27,204.3,204.12,204.2,13885.0,190.8726,190.9006,190.7324,190.8072,13885.0
2021-12-09 15:50:00,204.23,204.54,204.15,204.29,25831.0,190.8352,191.1249,190.7605,190.8913,25831.0
2021-12-09 15:55:00,204.32,204.35,204.06,204.14,54273.0,190.9193,190.9474,190.6764,190.7511,54273.0
2021-12-10 09:30:00,205.4,205.75,204.78,204.85,48328.0,191.9285,192.2555,191.3492,191.4146,48328.0
2021-12-10 09:35:00,204.96,205.76,204.78,205.63,19434.0,191.5174,192.2649,191.3492,192.1434,19434.0
2021-12-10 09:40:00,205.82,205.9,205.25,205.31,13974.0,192.3209,192.3957,191.7883,191.8444,13974.0
2021-12-10 09:45:00,205.31,205.49,204.86,205.02,11723.0,191.8444,192.0126,191.4239,191.5734,11723.0
2021-12-10 09:50:00,204.99,205.11,204.25,204.46,17971.0,191.5454,191.6575,190.8539,191.0501,17971.0
2021-12-10 09:55:00,204.45,204.56,203.92,204.5,18321.0,191.0408,191.1436,190.5456,191.0875,18321.0
2021-12-10 10:00:00,204.52,204.53,203.87,203.9,9932.0,191.1062,191.1156,190.4988,190.5269,9932.0
2021-12-10 10:05:00,203.86,204.0,203.58,203.82,15281.0,190.4895,190.6203,190.2279,190.4521,15281.0
2021-12-10 10:10:00,203.86,203.91,203.57,203.61,12116.0,190.4895,190.5362,190.2185,190.2559,12116.0
2021-12-10 10:15:00,203.54,203.9,203.43,203.57,6517.0,190.1905,190.5269,190.0877,190.2185,6517.0
2021-12-10 10:20:00,203.54,203.76,203.4,203.44,7383.0,190.1905,190.3961,190.0597,190.097,7383.0
2021-12-10 10:25:00,203.38,203.62,203.29,203.5,14598.0,190.041,190.2652,189.9569,190.1531,14598.0
2021-12-10 10:30:00,203.55,203.78,203.46,203.51,6457.0,190.1998,190.4147,190.1157,190.1625,6457.0
2021-12-10 10:35:00,203.47,203.64,203.27,203.5,12707.0,190.1251,190.2839,189.9382,190.1531,12707.0
2021-12-10 10:40:00,203.49,203.58,203.35,203.35,11200.0,190.1438,190.2279,190.0129,190.0129,11200.0
2021-12-10 10:45:00,203.4,203.7,203.35,203.46,16301.0,190.0597,190.34,190.0129,190.1157,16301.0
2021-12-10 10:50:00,203.41,203.67,203.19,203.21,9274.0,190.069,190.312,189.8634,189.8821,9274.0
2021-12-10 10:55:00,203.25,203.31,202.88,202.98,12990.0,189.9195,189.9756,189.5738,189.6672,12990.0
2021-12-10 11:00:00,202.97,203.22,202.83,203.09,6645.0,189.6579,189.8915,189.5271,189.77,6645.0
2021-12-10 11:05:00,203.11,203.15,202.61,202.64,11686.0,189.7887,189.8261,189.3215,189.3495,11686.0
2021-12-10 11:10:00,202.64,202.69,202.11,202.27,17091.0,189.3495,189.3962,188.8543,189.0038,17091.0
2021-12-10 11:15:00,202.21,202.76,202.21,202.51,16243.0,188.9477,189.4616,188.9477,189.228,16243.0
2021-12-10 11:20:00,202.55,202.98,202.54,202.91,10703.0,189.2654,189.6672,189.2561,189.6018,10703.0
2021-12-10 11:25:00,202.87,203.03,202.83,202.86,8799.0,189.5644,189.7139,189.5271,189.5551,8799.0
2021-12-10 11:30:00,202.87,203.17,202.85,203.09,7298.0,189.5644,189.8448,189.5457,189.77,7298.0
2021-12-10 11:35:00,203.17,203.32,203.09,203.21,5306.0,189.8448,189.9849,189.77,189.8821,5306.0
2021-12-10 11:40:00,203.24,203.41,203.21,203.31,5516.0,189.9102,190.069,189.8821,189.9756,5516.0
2021-12-10 11:45:00,203.28,203.31,202.98,203.0,10227.0,189.9475,189.9756,189.6672,189.6859,10227.0
2021-12-10 11:50:00,203.03,203.11,202.9,202.94,9614.0,189.7139,189.7887,189.5925,189.6298,9614.0
2021-12-10 11:55:00,202.91,203.0,202.88,202.94,10358.0,189.6018,189.6859,189.5738,189.6298,10358.0
2021-12-10 12:00:00,202.93,203.24,202.75,203.24,7528.0,189.6205,189.9102,189.4523,189.9102,7528.0
2021-12-10 12:05:00,203.26,203.51,203.2,203.34,9445.0,189.9289,190.1625,189.8728,190.0036,9445.0
2021-12-10 12:10:00,203.23,203.47,203.18,203.21,6155.0,189.9008,190.1251,189.8541,189.8821,6155.0
2021-12-10 12:15:00,203.21,203.36,203.19,203.33,6806.0,189.8821,190.0223,189.8634,189.9943,6806.0
2021-12-10 12:20:00,203.35,203.59,203.35,203.59,9094.0,190.0129,190.2372,190.0129,190.2372,9094.0
2021-12-10 12:25:00,203.62,203.65,203.51,203.53,5517.0,190.2652,190.2933,190.1625,190.1811,5517.0
2021-12-10 12:30:00,203.53,203.56,203.24,203.39,9102.0,190.1811,190.2092,189.9102,190.0503,9102.0
2021-12-10 12:35:00,203.39,203.43,203.02,203.13,6083.0,190.0503,190.0877,189.7046,189.8074,6083.0
2021-12-10 12:40:00,203.16,203.17,202.92,202.99,5802.0,189.8354,189.8448,189.6112,189.6766,5802.0
2021-12-10 12:45:00,202.97,203.25,202.97,203.22,5668.0,189.6579,189.9195,189.6579,189.8915,5668.0
2021-12-10 12:50:00,203.18,203.25,203.04,203.1,7144.0,189.8541,189.9195,189.7233,189.7793,7144.0
2021-12-10 12:55:00,203.03,203.06,202.95,203.03,2600.0,189.7139,189.742,189.6392,189.7139,2600.0
2021-12-10 13:00:00,203.03,203.36,203.01,203.32,7628.0,189.7139,190.0223,189.6952,189.9849,7628.0
2021-12-10 13:05:00,203.32,203.4,203.27,203.32,8488.0,189.9849,190.0597,189.9382,189.9849,8488.0
2021-12-10 13:10:00,203.33,203.34,203.16,203.31,13066.0,189.9943,190.0036,189.8354,189.9756,13066.0
2021-12-10 13:15:00,203.35,203.4,203.18,203.34,15155.0,190.0129,190.0597,189.8541,190.0036,15155.0
2021-12-10 13:20:00,203.31,203.31,203.02,203.05,7870.0,189.9756,189.9756,189.7046,189.7326,7870.0
2021-12-10 13:25:00,203.03,203.05,202.9,202.96,6527.0,189.7139,189.7326,189.5925,189.6485,6527.0
2021-12-10 13:30:00,202.96,203.06,202.88,203.04,8008.0,189.6485,189.742,189.5738,189.7233,8008.0
2021-12-10 13:35:00,202.96,203.22,202.91,203.22,6829.0,189.6485,189.8915,189.6018,189.8915,6829.0
2021-12-10 13:40:00,203.22,203.22,203.06,203.12,4245.0,189.8915,189.8915,189.742,189.798,4245.0
2021-12-10 13:45:00,203.15,203.21,203.04,203.08,6569.0,189.8261,189.8821,189.7233,189.7607,6569.0
2021-12-10 13:50:00,203.13,203.26,203.13,203.2,9029.0,189.8074,189.9289,189.8074,189.8728,9029.0
2021-12-10 13:55:00,203.16,203.29,203.11,203.29,7043.0,189.8354,189.9569,189.7887,189.9569,7043.0
2021-12-10 14:00:00,203.24,203.32,203.11,203.15,5732.0,189.9102,189.9849,189.7887,189.8261,5732.0
2021-12-10 14:05:00,203.15,203.37,203.11,203.34,11136.0,189.8261,190.0316,189.7887,190.0036,11136.0
2021-12-10 14:10:00,203.31,203.31,203.2,203.27,6959.0,189.9756,189.9756,189.8728,189.9382,6959.0
2021-12-10 14:15:00,203.26,203.45,203.2,203.41,7510.0,189.9289,190.1064,189.8728,190.069,7510.0
2021-12-10 14:20:00,203.41,203.6,203.41,203.6,5565.0,190.069,190.2466,190.069,190.2466,5565.0
2021-12-10 14:25:00,203.6,203.63,203.34,203.56,12732.0,190.2466,190.2746,190.0036,190.2092,12732.0
2021-12-10 14:30:00,203.6,203.65,203.28,203.34,17358.0,190.2466,190.2933,189.9475,190.0036,17358.0
2021-12-10 14:35:00,203.34,203.54,203.3,203.49,8873.0,190.0036,190.1905,189.9662,190.1438,8873.0
2021-12-10 14:40:00,203.53,203.56,203.4,203.52,7820.0,190.1811,190.2092,190.0597,190.1718,7820.0
2021-12-10 14:45:00,203.5,203.55,203.34,203.36,9370.0,190.1531,190.1998,190.0036,190.0223,9370.0
2021-12-10 14:50:00,203.32,203.42,203.32,203.32,6043.0,189.9849,190.0784,189.9849,189.9849,6043.0
2021-12-10 14:55:00,203.35,203.41,202.94,203.0,17187.0,190.0129,190.069,189.6298,189.6859,17187.0
2021-12-10 15:00:00,203.03,203.23,203.02,203.12,7677.0,189.7139,189.9008,189.7046,189.798,7677.0
2021-12-10 15:05:00,203.12,203.58,203.12,203.58,7871.0,189.798,190.2279,189.798,190.2279,7871.0
2021-12-10 15:10:00,203.59,203.77,203.56,203.69,15739.0,190.2372,190.4054,190.2092,190.3306,15739.0
2021-12-10 15:15:00,203.72,203.74,203.51,203.59,12345.0,190.3587,190.3774,190.1625,190.2372,12345.0
2021-12-10 15:20:00,203.57,203.61,203.38,203.56,15357.0,190.2185,190.2559,190.041,190.2092,15357.0
2021-12-10 15:25:00,203.53,203.58,203.45,203.48,19473.0,190.1811,190.2279,190.1064,190.1344,19473.0
2021-12-10 15:30:00,203.48,203.68,203.45,203.57,14769.0,190.1344,190.3213,190.1064,190.2185,14769.0
2021-12-10 15:35:00,203.54,203.6,203.49,203.59,16312.0,190.1905,190.2466,190.1438,190.2372,16312.0
2021-12-10 15:40:00,203.62,203.62,203.43,203.54,10993.0,190.2652,190.2652,190.0877,190.1905,10993.0
2021-12-10 15:45:00,203.56,203.76,203.53,203.7,9157.0,190.2092,190.3961,190.1811,190.34,9157.0
2021-12-10 15:50:00,203.73,203.83,203.48,203.51,32062.0,190.368,190.4615,190.1344,190.1625,32062.0
2021-12-10 15:55:00,203.5,203.61,203.35,203.46,127646.0,190.1531,190.2559,190.0129,190.1157,127646.0
2021-12-13 09:30:00,203.82,204.23,203.5,203.76,49396.0,190.4521,190.8352,190.1531,190.3961,49396.0
2021-12-13 09:35:00,203.64,203.72,202.62,202.75,16537.0,190.2839,190.3587,189.3308,189.4523,16537.0
2021-12-13 09:40:00,202.65,202.98,202.04,202.23,17497.0,189.3589,189.6672,188.7889,188.9664,17497.0
2021-12-13 09:45:00,202.11,202.37,201.55,201.72,13502.0,188.8543,189.0972,188.331,188.4899,13502.0
2021-12-13 09:50:00,201.61,201.81,201.25,201.36,14027.0,188.3871,188.574,188.0507,188.1535,14027.0
2021-12-13 09:55:00,201.41,202.1,201.41,202.1,13404.0,188.2002,188.8449,188.2002,188.8449,13404.0
2021-12-13 10:00:00,202.02,202.57,201.84,201.94,9948.0,188.7702,189.2841,188.602,188.6954,9948.0
2021-12-13 10:05:00,202.06,202.16,201.63,201.91,9085.0,188.8076,188.901,188.4058,188.6674,9085.0
2021-12-13 10:10:00,201.84,202.14,201.68,201.99,14903.0,188.602,188.8823,188.4525,188.7421,14903.0
2021-12-13 10:15:00,201.98,202.23,201.87,202.14,15589.0,188.7328,188.9664,188.63,188.8823,15589.0
2021-12-13 10:20:00,202.16,202.29,201.62,201.93,14426.0,188.901,189.0225,188.3964,188.6861,14426.0
2021-12-13 10:25:00,201.91,201.91,201.14,201.43,16353.0,188.6674,188.6674,187.9479,188.2189,16353.0
2021-12-13 10:30:00,201.36,201.91,201.36,201.79,13059.0,188.1535,188.6674,188.1535,188.5553,13059.0
2021-12-13 10:35:00,201.9,202.14,201.87,201.88,27407.0,188.658,188.8823,188.63,188.6394,27407.0
2021-12-13 10:40:00,201.9,202.16,201.6,201.73,14994.0,188.658,188.901,188.3777,188.4992,14994.0
2021-12-13 10:45:00,201.66,202.27,201.66,201.93,13497.0,188.4338,189.0038,188.4338,188.6861,13497.0
2021-12-13 10:50:00,201.95,202.01,201.69,201.89,6519.0,188.7048,188.7608,188.4618,188.6487,6519.0
2021-12-13 10:55:00,201.78,201.84,201.3,201.5,12235.0,188.5459,188.602,188.0974,188.2843,12235.0
2021-12-13 11:00:00,201.49,201.68,201.01,201.09,14712.0,188.2749,188.4525,187.8264,187.9012,14712.0
2021-12-13 11:05:00,201.17,201.29,201.09,201.18,7010.0,187.9759,188.0881,187.9012,187.9853,7010.0
2021-12-13 11:10:00,201.17,201.31,200.94,201.09,11082.0,187.9759,188.1067,187.761,187.9012,11082.0
2021-12-13 11:15:00,201.13,201.33,201.02,201.12,5989.0,187.9386,188.1254,187.8358,187.9292,5989.0
2021-12-13 11:20:00,201.0,201.21,200.96,201.06,12717.0,187.8171,188.0133,187.7797,187.8731,12717.0
2021-12-13 11:25:00,201.08,201.1,200.69,200.69,6801.0,187.8918,187.9105,187.5274,187.5274,6801.0
2021-12-13 11:30:00,200.73,200.92,200.67,200.77,8539.0,187.5648,187.7423,187.5087,187.6022,8539.0
2021-12-13 11:35:00,200.8,201.3,200.79,201.16,8456.0,187.6302,188.0974,187.6209,187.9666,8456.0
2021-12-13 11:40:00,201.31,201.38,201.16,201.35,14746.0,188.1067,188.1722,187.9666,188.1441,14746.0
2021-12-13 11:45:00,201.35,201.44,201.17,201.23,10257.0,188.1441,188.2282,187.9759,188.032,10257.0
2021-12-13 11:50:00,201.27,201.38,201.03,201.06,5502.0,188.0694,188.1722,187.8451,187.8731,5502.0
2021-12-13 11:55:00,201.03,201.07,200.87,201.03,5554.0,187.8451,187.8825,187.6956,187.8451,5554.0
2021-12-13 12:00:00,201.01,201.06,200.82,201.06,9636.0,187.8264,187.8731,187.6489,187.8731,9636.0
2021-12-13 12:05:00,201.02,201.38,200.97,201.38,5506.0,187.8358,188.1722,187.789,188.1722,5506.0
2021-12-13 12:10:00,201.38,201.57,201.33,201.45,6823.0,188.1722,188.3497,188.1254,188.2376,6823.0
2021-12-13 12:15:00,201.48,201.63,201.41,201.63,5775.0,188.2656,188.4058,188.2002,188.4058,5775.0
2021-12-13 12:20:00,201.67,201.72,201.54,201.58,9154.0,188.4431,188.4899,188.3217,188.359,9154.0
2021-12-13 12:25:00,201.59,201.69,201.47,201.59,8325.0,188.3684,188.4618,188.2563,188.3684,8325.0
2021-12-13 12:30:00,201.6,201.63,201.44,201.48,8702.0,188.3777,188.4058,188.2282,188.2656,8702.0
2021-12-13 12:35:00,201.46,201.59,201.09,201.12,8865.0,188.2469,188.3684,187.9012,187.9292,8865.0
2021-12-13 12:40:00,201.09,201.26,201.0,201.06,13913.0,187.9012,188.06,187.8171,187.8731,13913.0
2021-12-13 12:45:00,201.03,201.1,200.79,200.84,9785.0,187.8451,187.9105,187.6209,187.6676,9785.0
2021-12-13 12:50:00,200.85,200.99,200.8,200.8,7852.0,187.6769,187.8077,187.6302,187.6302,7852.0
2021-12-13 12:55:00,200.75,200.81,200.69,200.75,8766.0,187.5835,187.6395,187.5274,187.5835,8766.0
2021-12-13 13:00:00,200.7,200.74,200.45,200.46,9467.0,187.5368,187.5741,187.3031,187.3125,9467.0
2021-12-13 13:05:00,200.47,200.71,200.45,200.62,8711.0,187.3218,187.5461,187.3031,187.462,8711.0
2021-12-13 13:10:00,200.67,200.92,200.64,200.87,10797.0,187.5087,187.7423,187.4807,187.6956,10797.0
2021-12-13 13:15:00,200.89,201.12,200.79,201.12,13397.0,187.7143,187.9292,187.6209,187.9292,13397.0
2021-12-13 13:20:00,201.19,201.27,201.1,201.2,6035.0,187.9946,188.0694,187.9105,188.004,6035.0
2021-12-13 13:25:00,201.16,201.3,201.07,201.3,5734.0,187.9666,188.0974,187.8825,188.0974,5734.0
2021-12-13 13:30:00,201.3,201.3,200.98,201.14,6065.0,188.0974,188.0974,187.7984,187.9479,6065.0
2021-12-13 13:35:00,201.12,201.18,200.93,200.93,5500.0,187.9292,187.9853,187.7517,187.7517,5500.0
2021-12-13 13:40:00,200.94,201.38,200.94,201.38,5612.0,187.761,188.1722,187.761,188.1722,5612.0
2021-12-13 13:45:00,201.35,201.42,201.26,201.29,4777.0,188.1441,188.2095,188.06,188.0881,4777.0
2021-12-13 13:50:00,201.31,201.42,201.29,201.42,5855.0,188.1067,188.2095,188.0881,188.2095,5855.0
2021-12-13 13:55:00,201.39,201.55,201.38,201.55,4093.0,188.1815,188.331,188.1722,188.331,4093.0
2021-12-13 14:00:00,201.5,201.5,201.11,201.16,8503.0,188.2843,188.2843,187.9199,187.9666,8503.0
2021-12-13 14:05:00,201.15,201.3,201.11,201.23,6082.0,187.9572,188.0974,187.9199,188.032,6082.0
2021-12-13 14:10:00,201.24,201.53,201.24,201.53,6047.0,188.0413,188.3123,188.0413,188.3123,6047.0
2021-12-13 14:15:00,201.53,201.8,201.53,201.8,8645.0,188.3123,188.5646,188.3123,188.5646,8645.0
2021-12-13 14:20:00,201.82,201.9,201.76,201.9,10485.0,188.5833,188.658,188.5272,188.658,10485.0
2021-12-13 14:25:00,201.9,201.96,201.57,201.67,7272.0,188.658,188.7141,188.3497,188.4431,7272.0
2021-12-13 14:30:00,201.65,201.74,201.6,201.67,7957.0,188.4244,188.5085,188.3777,188.4431,7957.0
2021-12-13 14:35:00,201.67,201.67,201.51,201.52,3846.0,188.4431,188.4431,188.2936,188.303,3846.0
2021-12-13 14:40:00,201.56,201.56,201.45,201.49,7843.0,188.3403,188.3403,188.2376,188.2749,7843.0
2021-12-13 14:45:00,201.51,201.56,201.45,201.54,6943.0,188.2936,188.3403,188.2376,188.3217,6943.0
2021-12-13 14:50:00,201.58,201.75,201.54,201.75,4571.0,188.359,188.5179,188.3217,188.5179,4571.0
2021-12-13 14:55:00,201.75,201.78,201.62,201.69,6215.0,188.5179,188.5459,188.3964,188.4618,6215.0
2021-12-13 15:00:00,201.68,201.96,201.67,201.9,7860.0,188.4525,188.7141,188.4431,188.658,7860.0
2021-12-13 15:05:00,201.88,201.93,201.76,201.77,8479.0,188.6394,188.6861,188.5272,188.5366,8479.0
2021-12-13 15:10:00,201.75,201.89,201.64,201.81,9146.0,188.5179,188.6487,188.4151,188.574,9146.0
2021-12-13 15:15:00,201.86,201.9,201.63,201.7,10047.0,188.6207,188.658,188.4058,188.4712,10047.0
2021-12-13 15:20:00,201.75,201.79,201.66,201.72,7265.0,188.5179,188.5553,188.4338,188.4899,7265.0
2021-12-13 15:25:00,201.78,201.82,201.52,201.67,6802.0,188.5459,188.5833,188.303,188.4431,6802.0
2021-12-13 15:30:00,201.65,201.84,201.63,201.84,9526.0,188.4244,188.602,188.4058,188.602,9526.0
2021-12-13 15:35:00,201.84,202.03,201.75,201.9,21204.0,188.602,188.7795,188.5179,188.658,21204.0
2021-12-13 15:40:00,201.9,202.04,201.85,201.87,14453.0,188.658,188.7889,188.6113,188.63,14453.0
2021-12-13 15:45:00,201.91,201.99,201.7,201.7,15620.0,188.6674,188.7421,188.4712,188.4712,15620.0
2021-12-13 15:50:00,201.64,201.64,201.25,201.33,39396.0,188.4151,188.4151,188.0507,188.1254,39396.0
2021-12-13 15:55:00,201.31,201.33,201.12,201.25,81580.0,188.1067,188.1254,187.9292,188.0507,81580.0
2021-12-14 09:30:00,200.0,201.8,199.8,201.65,56490.0,186.8827,188.5646,186.6958,188.4244,56490.0
2021-12-14 09:35:00,201.49,202.12,201.03,201.9,24993.0,188.2749,188.8636,187.8451,188.658,24993.0
2021-12-14 09:40:00,201.98,202.43,201.86,202.27,19291.0,188.7328,189.1533,188.6207,189.0038,19291.0
2021-12-14 09:45:00,202.37,202.82,202.37,202.77,30154.0,189.0972,189.5177,189.0972,189.471,30154.0
2021-12-14 09:50:00,202.88,203.57,202.81,203.49,27998.0,189.5738,190.2185,189.5084,190.1438,27998.0
2021-12-14 09:55:00,203.57,203.83,203.41,203.56,21838.0,190.2185,190.4615,190.069,190.2092,21838.0
2021-12-14 10:00:00,203.51,203.88,203.38,203.58,15295.0,190.1625,190.5082,190.041,190.2279,15295.0
2021-12-14 10:05:00,203.45,203.98,203.4,203.91,19265.0,190.1064,190.6016,190.0597,190.5362,19265.0
2021-12-14 10:10:00,203.87,203.94,203.23,203.36,18504.0,190.4988,190.5643,189.9008,190.0223,18504.0
2021-12-14 10:15:00,203.37,203.66,202.92,203.07,14448.0,190.0316,190.3026,189.6112,189.7513,14448.0
2021-12-14 10:20:00,203.0,203.55,202.82,203.25,8816.0,189.6859,190.1998,189.5177,189.9195,8816.0
2021-12-14 10:25:00,203.2,203.41,203.0,203.11,15521.0,189.8728,190.069,189.6859,189.7887,15521.0
2021-12-14 10:30:00,203.15,203.16,202.36,202.52,18717.0,189.8261,189.8354,189.0879,189.2374,18717.0
2021-12-14 10:35:00,202.41,202.69,202.18,202.33,11863.0,189.1346,189.3962,188.9197,189.0598,11863.0
2021-12-14 10:40:00,202.32,202.43,202.03,202.16,12603.0,189.0505,189.1533,188.7795,188.901,12603.0
2021-12-14 10:45:00,202.16,202.23,201.28,201.36,20193.0,188.901,188.9664,188.0787,188.1535,20193.0
2021-12-14 10:50:00,201.34,201.37,201.0,201.2,38790.0,188.1348,188.1628,187.8171,188.004,38790.0
2021-12-14 10:55:00,201.18,201.31,200.92,201.06,16839.0,187.9853,188.1067,187.7423,187.8731,16839.0
2021-12-14 11:00:00,201.03,201.09,200.89,201.04,15219.0,187.8451,187.9012,187.7143,187.8545,15219.0
2021-12-14 11:05:00,201.12,201.38,200.96,200.96,22069.0,187.9292,188.1722,187.7797,187.7797,22069.0
2021-12-14 11:10:00,200.98,201.15,200.91,201.09,24987.0,187.7984,187.9572,187.733,187.9012,24987.0
2021-12-14 11:15:00,201.09,201.5,200.94,201.5,17795.0,187.9012,188.2843,187.761,188.2843,17795.0
2021-12-14 11:20:00,201.52,201.75,200.88,201.12,29483.0,188.303,188.5179,187.7049,187.9292,29483.0
2021-12-14 11:25:00,201.21,201.41,201.0,201.34,9524.0,188.0133,188.2002,187.8171,188.1348,9524.0
2021-12-14 11:30:00,201.25,201.35,200.32,200.61,23004.0,188.0507,188.1441,187.1817,187.4527,23004.0
2021-12-14 11:35:00,200.65,201.15,200.64,201.14,8789.0,187.49,187.9572,187.4807,187.9479,8789.0
2021-12-14 11:40:00,201.15,201.26,201.01,201.12,7567.0,187.9572,188.06,187.8264,187.9292,7567.0
2021-12-14 11:45:00,201.14,201.26,200.95,201.0,18428.0,187.9479,188.06,187.7704,187.8171,18428.0
2021-12-14 11:50:00,201.05,201.35,200.98,201.09,11747.0,187.8638,188.1441,187.7984,187.9012,11747.0
2021-12-14 11:55:00,201.1,201.1,200.55,200.56,8511.0,187.9105,187.9105,187.3966,187.4059,8511.0
2021-12-14 12:00:00,200.53,200.75,200.32,200.75,22419.0,187.3779,187.5835,187.1817,187.5835,22419.0
2021-12-14 12:05:00,200.76,200.93,200.54,200.82,17199.0,187.5928,187.7517,187.3872,187.6489,17199.0
2021-12-14 12:10:00,200.86,201.14,200.85,201.13,9885.0,187.6863,187.9479,187.6769,187.9386,9885.0
2021-12-14 12:15:00,201.13,201.32,201.05,201.29,7940.0,187.9386,188.1161,187.8638,188.0881,7940.0
2021-12-14 12:20:00,201.29,201.45,201.2,201.34,8720.0,188.0881,188.2376,188.004,188.1348,8720.0
2021-12-14 12:25:00,201.29,201.72,201.29,201.71,6795.0,188.0881,188.4899,188.0881,188.4805,6795.0
2021-12-14 12:30:00,201.71,201.82,201.4,201.48,15927.0,188.4805,188.5833,188.1908,188.2656,15927.0
2021-12-14 12:35:00,201.5,201.66,201.38,201.44,30756.0,188.2843,188.4338,188.1722,188.2282,30756.0
2021-12-14 12:40:00,201.5,201.5,201.16,201.16,7531.0,188.2843,188.2843,187.9666,187.9666,7531.0
2021-12-14 12:45:00,201.15,201.26,200.97,201.02,5552.0,187.9572,188.06,187.789,187.8358,5552.0
2021-12-14 12:50:00,201.06,201.16,200.84,200.97,6893.0,187.8731,187.9666,187.6676,187.789,6893.0
2021-12-14 12:55:00,200.93,201.06,200.89,201.0,3724.0,187.7517,187.8731,187.7143,187.8171,3724.0
2021-12-14 13:00:00,201.0,201.24,200.95,201.14,6671.0,187.8171,188.0413,187.7704,187.9479,6671.0
2021-12-14 13:05:00,201.17,201.41,201.17,201.35,3944.0,187.9759,188.2002,187.9759,188.1441,3944.0
2021-12-14 13:10:00,201.41,201.83,201.4,201.69,14629.0,188.2002,188.5926,188.1908,188.4618,14629.0
2021-12-14 13:15:00,201.65,201.81,201.56,201.81,7226.0,188.4244,188.574,188.3403,188.574,7226.0
2021-12-14 13:20:00,201.81,201.82,201.51,201.51,5935.0,188.574,188.5833,188.2936,188.2936,5935.0
2021-12-14 13:25:00,201.5,201.67,201.32,201.49,9837.0,188.2843,188.4431,188.1161,188.2749,9837.0
2021-12-14 13:30:00,201.45,201.47,201.21,201.29,4168.0,188.2376,188.2563,188.0133,188.0881,4168.0
2021-12-14 13:35:00,201.36,201.47,201.29,201.42,2312.0,188.1535,188.2563,188.0881,188.2095,2312.0
2021-12-14 13:40:00,201.35,201.4,201.23,201.26,9693.0,188.1441,188.1908,188.032,188.06,9693.0
2021-12-14 13:45:00,201.28,201.42,201.28,201.28,6670.0,188.0787,188.2095,188.0787,188.0787,6670.0
2021-12-14 13:50:00,201.28,201.31,201.05,201.06,6331.0,188.0787,188.1067,187.8638,187.8731,6331.0
2021-12-14 13:55:00,201.06,201.19,200.92,200.97,6485.0,187.8731,187.9946,187.7423,187.789,6485.0
2021-12-14 14:00:00,200.97,201.28,200.97,201.15,5447.0,187.789,188.0787,187.789,187.9572,5447.0
2021-12-14 14:05:00,201.14,201.59,201.06,201.59,8120.0,187.9479,188.3684,187.8731,188.3684,8120.0
2021-12-14 14:10:00,201.59,201.9,201.59,201.71,11249.0,188.3684,188.658,188.3684,188.4805,11249.0
2021-12-14 14:15:00,201.73,201.82,201.59,201.67,7772.0,188.4992,188.5833,188.3684,188.4431,7772.0
2021-12-14 14:20:00,201.69,201.7,201.4,201.44,6600.0,188.4618,188.4712,188.1908,188.2282,6600.0
2021-12-14 14:25:00,201.4,201.49,201.12,201.16,6367.0,188.1908,188.2749,187.9292,187.9666,6367.0
2021-12-14 14:30:00,201.16,201.36,201.14,201.34,13032.0,187.9666,188.1535,187.9479,188.1348,13032.0
2021-12-14 14:35:00,201.32,201.36,201.13,201.29,8650.0,188.1161,188.1535,187.9386,188.0881,8650.0
2021-12-14 14:40:00,201.36,201.46,201.1,201.27,7512.0,188.1535,188.2469,187.9105,188.0694,7512.0
2021-12-14 14:45:00,201.22,201.42,201.15,201.2,10324.0,188.0226,188.2095,187.9572,188.004,10324.0
2021-12-14 14:50:00,201.15,201.35,201.13,201.29,8240.0,187.9572,188.1441,187.9386,188.0881,8240.0
2021-12-14 14:55:00,201.26,201.46,201.23,201.45,7318.0,188.06,188.2469,188.032,188.2376,7318.0
2021-12-14 15:00:00,201.43,201.61,201.37,201.49,11579.0,188.2189,188.3871,188.1628,188.2749,11579.0
2021-12-14 15:05:00,201.49,201.62,201.45,201.62,13208.0,188.2749,188.3964,188.2376,188.3964,13208.0
2021-12-14 15:10:00,201.65,201.77,201.45,201.59,10286.0,188.4244,188.5366,188.2376,188.3684,10286.0
2021-12-14 15:15:00,201.65,201.73,201.6,201.66,7935.0,188.4244,188.4992,188.3777,188.4338,7935.0
2021-12-14 15:20:00,201.69,201.73,201.52,201.62,9892.0,188.4618,188.4992,188.303,188.3964,9892.0
2021-12-14 15:25:00,201.65,201.85,201.51,201.8,14638.0,188.4244,188.6113,188.2936,188.5646,14638.0
2021-12-14 15:30:00,201.8,201.95,201.6,201.75,19342.0,188.5646,188.7048,188.3777,188.5179,19342.0
2021-12-14 15:35:00,201.75,202.13,201.73,202.11,30559.0,188.5179,188.873,188.4992,188.8543,30559.0
2021-12-14 15:40:00,202.11,202.21,201.79,201.84,22670.0,188.8543,188.9477,188.5553,188.602,22670.0
2021-12-14 15:45:00,201.85,202.13,201.57,201.61,26951.0,188.6113,188.873,188.3497,188.3871,26951.0
2021-12-14 15:50:00,201.57,201.82,201.46,201.54,41503.0,188.3497,188.5833,188.2469,188.3217,41503.0
2021-12-14 15:55:00,201.55,201.75,201.44,201.63,103052.0,188.331,188.5179,188.2282,188.4058,103052.0
2021-12-15 09:30:00,201.0,201.6,200.95,201.01,38568.0,187.8171,188.3777,187.7704,187.8264,38568.0
2021-12-15 09:35:00,201.17,201.17,199.87,200.17,15423.0,187.9759,187.9759,186.7612,187.0415,15423.0
2021-12-15 09:40:00,200.05,200.06,199.3,199.48,19680.0,186.9294,186.9387,186.2286,186.3968,19680.0
2021-12-15 09:45:00,199.4,199.9,199.1,199.41,13231.0,186.322,186.7892,186.0417,186.3314,13231.0
2021-12-15 09:50:00,199.39,199.55,198.63,199.17,20962.0,186.3127,186.4622,185.6025,186.1071,20962.0
2021-12-15 09:55:00,199.2,199.42,198.65,199.05,21296.0,186.1351,186.3407,185.6212,185.995,21296.0
2021-12-15 10:00:00,199.08,199.57,199.05,199.09,9665.0,186.023,186.4809,185.995,186.0323,9665.0
2021-12-15 10:05:00,199.05,199.54,199.04,199.22,7499.0,185.995,186.4528,185.9856,186.1538,7499.0
2021-12-15 10:10:00,199.09,199.34,198.89,198.96,18228.0,186.0323,186.266,185.8455,185.9109,18228.0
2021-12-15 10:15:00,198.95,199.21,198.85,198.92,7613.0,185.9015,186.1445,185.8081,185.8735,7613.0
2021-12-15 10:20:00,198.91,199.03,198.64,198.77,16385.0,185.8642,185.9763,185.6119,185.7333,16385.0
2021-12-15 10:25:00,198.83,199.2,198.83,199.07,15510.0,185.7894,186.1351,185.7894,186.0137,15510.0
2021-12-15 10:30:00,199.07,199.34,199.03,199.32,10926.0,186.0137,186.266,185.9763,186.2473,10926.0
2021-12-15 10:35:00,199.21,199.31,199.0,199.26,6344.0,186.1445,186.2379,185.9483,186.1912,6344.0
2021-12-15 10:40:00,199.32,199.75,199.32,199.63,11200.0,186.2473,186.6491,186.2473,186.5369,11200.0
2021-12-15 10:45:00,199.52,199.71,199.34,199.53,13188.0,186.4341,186.6117,186.266,186.4435,13188.0
2021-12-15 10:50:00,199.47,199.75,199.39,199.7,18799.0,186.3874,186.6491,186.3127,186.6023,18799.0
2021-12-15 10:55:00,199.71,199.88,199.62,199.72,12379.0,186.6117,186.7705,186.5276,186.621,12379.0
2021-12-15 11:00:00,199.73,200.0,199.52,199.97,13083.0,186.6304,186.8827,186.4341,186.8546,13083.0
2021-12-15 11:05:00,199.95,200.06,199.84,200.06,4253.0,186.8359,186.9387,186.7332,186.9387,4253.0
2021-12-15 11:10:00,200.1,200.29,199.79,199.79,9577.0,186.9761,187.1536,186.6864,186.6864,9577.0
2021-12-15 11:15:00,199.8,199.96,199.61,199.79,8149.0,186.6958,186.8453,186.5182,186.6864,8149.0
2021-12-15 11:20:00,199.83,200.12,199.8,200.05,3991.0,186.7238,186.9948,186.6958,186.9294,3991.0
2021-12-15 11:25:00,200.05,200.14,199.92,199.94,9390.0,186.9294,187.0135,186.8079,186.8266,9390.0
2021-12-15 11:30:00,199.93,200.02,199.69,199.82,5849.0,186.8173,186.9014,186.593,186.7145,5849.0
2021-12-15 11:35:00,199.76,199.8,199.33,199.44,8423.0,186.6584,186.6958,186.2566,186.3594,8423.0
2021-12-15 11:40:00,199.33,199.74,199.31,199.74,5398.0,186.2566,186.6397,186.2379,186.6397,5398.0
2021-12-15 11:45:00,199.7,199.98,199.68,199.98,4316.0,186.6023,186.864,186.5837,186.864,4316.0
2021-12-15 11:50:00,199.97,200.12,199.86,199.94,5823.0,186.8546,186.9948,186.7518,186.8266,5823.0
2021-12-15 11:55:00,200.05,200.12,199.93,200.05,6325.0,186.9294,186.9948,186.8173,186.9294,6325.0
2021-12-15 12:00:00,200.0,200.78,200.0,200.72,12689.0,186.8827,187.6115,186.8827,187.5554,12689.0
2021-12-15 12:05:00,200.75,200.77,200.6,200.72,9333.0,187.5835,187.6022,187.4433,187.5554,9333.0
2021-12-15 12:10:00,200.72,200.74,200.4,200.41,6204.0,187.5554,187.5741,187.2564,187.2658,6204.0
2021-12-15 12:15:00,200.44,200.56,200.31,200.49,6433.0,187.2938,187.4059,187.1723,187.3405,6433.0
2021-12-15 12:20:00,200.43,200.43,200.14,200.25,3581.0,187.2845,187.2845,187.0135,187.1163,3581.0
2021-12-15 12:25:00,200.26,200.67,200.26,200.67,5196.0,187.1256,187.5087,187.1256,187.5087,5196.0
2021-12-15 12:30:00,200.68,200.89,200.6,200.88,6698.0,187.5181,187.7143,187.4433,187.7049,6698.0
2021-12-15 12:35:00,200.82,200.89,200.64,200.64,4350.0,187.6489,187.7143,187.4807,187.4807,4350.0
2021-12-15 12:40:00,200.55,200.69,200.47,200.54,6390.0,187.3966,187.5274,187.3218,187.3872,6390.0
2021-12-15 12:45:00,200.44,200.64,200.42,200.48,3786.0,187.2938,187.4807,187.2751,187.3312,3786.0
2021-12-15 12:50:00,200.47,200.67,200.47,200.67,2636.0,187.3218,187.5087,187.3218,187.5087,2636.0
2021-12-15 12:55:00,200.72,200.87,200.71,200.76,6456.0,187.5554,187.6956,187.5461,187.5928,6456.0
2021-12-15 13:00:00,200.74,200.81,200.68,200.68,3196.0,187.5741,187.6395,187.5181,187.5181,3196.0
2021-12-15 13:05:00,200.63,200.81,200.62,200.65,5758.0,187.4713,187.6395,187.462,187.49,5758.0
2021-12-15 13:10:00,200.66,200.66,200.46,200.47,9007.0,187.4994,187.4994,187.3125,187.3218,9007.0
2021-12-15 13:15:00,200.44,200.53,200.29,200.53,5633.0,187.2938,187.3779,187.1536,187.3779,5633.0
2021-12-15 13:20:00,200.53,200.53,200.1,200.12,6335.0,187.3779,187.3779,186.9761,186.9948,6335.0
2021-12-15 13:25:00,200.13,200.27,199.95,200.17,12970.0,187.0041,187.135,186.8359,187.0415,12970.0
2021-12-15 13:30:00,200.17,200.44,200.17,200.33,4371.0,187.0415,187.2938,187.0415,187.191,4371.0
2021-12-15 13:35:00,200.38,200.4,200.14,200.28,35858.0,187.2377,187.2564,187.0135,187.1443,35858.0
2021-12-15 13:40:00,200.22,200.52,200.11,200.52,7016.0,187.0882,187.3686,186.9854,187.3686,7016.0
2021-12-15 13:45:00,200.6,200.6,200.29,200.36,5802.0,187.4433,187.4433,187.1536,187.2191,5802.0
2021-12-15 13:50:00,200.4,200.45,200.08,200.16,6555.0,187.2564,187.3031,186.9574,187.0322,6555.0
2021-12-15 13:55:00,200.12,200.3,200.03,200.26,8653.0,186.9948,187.163,186.9107,187.1256,8653.0
2021-12-15 14:00:00,200.25,201.27,199.69,201.2,32867.0,187.1163,188.0694,186.593,188.004,32867.0
2021-12-15 14:05:00,201.37,201.78,200.99,201.28,20563.0,188.1628,188.5459,187.8077,188.0787,20563.0
2021-12-15 14:10:00,201.26,201.85,201.08,201.85,15253.0,188.06,188.6113,187.8918,188.6113,15253.0
2021-12-15 14:15:00,201.87,201.87,201.12,201.15,22921.0,188.63,188.63,187.9292,187.9572,22921.0
2021-12-15 14:20:00,201.01,201.05,200.68,200.73,15766.0,187.8264,187.8638,187.5181,187.5648,15766.0
2021-12-15 14:25:00,200.71,200.73,200.24,200.64,16706.0,187.5461,187.5648,187.1069,187.4807,16706.0
2021-12-15 14:30:00,200.53,200.95,200.53,200.72,10492.0,187.3779,187.7704,187.3779,187.5554,10492.0
2021-12-15 14:35:00,200.72,201.32,200.7,201.14,9781.0,187.5554,188.1161,187.5368,187.9479,9781.0
2021-12-15 14:40:00,201.08,201.38,200.74,200.87,15545.0,187.8918,188.1722,187.5741,187.6956,15545.0
2021-12-15 14:45:00,200.83,201.08,200.71,200.73,12893.0,187.6582,187.8918,187.5461,187.5648,12893.0
2021-12-15 14:50:00,200.67,201.04,200.45,200.8,11191.0,187.5087,187.8545,187.3031,187.6302,11191.0
2021-12-15 14:55:00,200.68,200.88,200.14,200.27,21018.0,187.5181,187.7049,187.0135,187.135,21018.0
2021-12-15 15:00:00,200.33,201.0,200.3,200.8,13977.0,187.191,187.8171,187.163,187.6302,13977.0
2021-12-15 15:05:00,200.83,201.37,200.83,201.32,15593.0,187.6582,188.1628,187.6582,188.1161,15593.0
2021-12-15 15:10:00,201.3,201.38,201.1,201.37,13253.0,188.0974,188.1722,187.9105,188.1628,13253.0
2021-12-15 15:15:00,201.35,201.91,201.32,201.76,17094.0,188.1441,188.6674,188.1161,188.5272,17094.0
2021-12-15 15:20:00,201.76,201.91,201.29,201.83,19705.0,188.5272,188.6674,188.0881,188.5926,19705.0
2021-12-15 15:25:00,201.81,202.2,201.71,202.2,17084.0,188.574,188.9384,188.4805,188.9384,17084.0
2021-12-15 15:30:00,202.25,202.34,201.85,202.03,19909.0,188.9851,189.0692,188.6113,188.7795,19909.0
2021-12-15 15:35:00,202.05,202.35,202.04,202.17,30256.0,188.7982,189.0785,188.7889,188.9103,30256.0
2021-12-15 15:40:00,202.17,202.43,201.73,201.82,23482.0,188.9103,189.1533,188.4992,188.5833,23482.0
2021-12-15 15:45:00,201.93,201.99,201.35,201.39,23594.0,188.6861,188.7421,188.1441,188.1815,23594.0
2021-12-15 15:50:00,201.3,202.27,201.3,202.21,48497.0,188.0974,189.0038,188.0974,188.9477,48497.0
2021-12-15 15:55:00,202.18,202.6,202.15,202.57,113246.0,188.9197,189.3121,188.8917,189.2841,113246.0
2021-12-16 09:30:00,205.0,206.36,204.8,205.66,86210.0,191.5547,192.8255,191.3678,192.1714,86210.0
2021-12-16 09:35:00,205.66,207.17,205.12,206.92,40220.0,192.1714,193.5824,191.6669,193.3488,40220.0
2021-12-16 09:40:00,206.87,207.17,206.17,206.24,24563.0,193.3021,193.5824,192.648,192.7134,24563.0
2021-12-16 09:45:00,206.15,207.56,206.15,207.46,36477.0,192.6293,193.9468,192.6293,193.8534,36477.0
2021-12-16 09:50:00,207.41,207.79,207.17,207.59,25654.0,193.8067,194.1617,193.5824,193.9749,25654.0
2021-12-16 09:55:00,207.65,207.68,206.47,206.58,17064.0,194.0309,194.059,192.9283,193.0311,17064.0
2021-12-16 10:00:00,206.57,206.94,206.33,206.55,15582.0,193.0218,193.3675,192.7975,193.0031,15582.0
2021-12-16 10:05:00,206.43,206.59,206.02,206.16,14523.0,192.8909,193.0404,192.5078,192.6386,14523.0
2021-12-16 10:10:00,206.15,206.92,206.15,206.53,20893.0,192.6293,193.3488,192.6293,192.9844,20893.0
2021-12-16 10:15:00,206.6,207.37,206.51,207.37,20580.0,193.0498,193.7693,192.9657,193.7693,20580.0
2021-12-16 10:20:00,207.24,207.49,207.06,207.25,28520.0,193.6478,193.8814,193.4796,193.6572,28520.0
2021-12-16 10:25:00,207.34,207.66,207.3,207.53,21201.0,193.7413,194.0403,193.7039,193.9188,21201.0
2021-12-16 10:30:00,207.53,207.69,207.3,207.6,21531.0,193.9188,194.0683,193.7039,193.9842,21531.0
2021-12-16 10:35:00,207.63,207.63,207.29,207.42,11569.0,194.0122,194.0122,193.6945,193.816,11569.0
2021-12-16 10:40:00,207.41,207.87,207.15,207.68,18023.0,193.8067,194.2365,193.5637,194.059,18023.0
2021-12-16 10:45:00,207.66,208.23,207.66,207.78,49435.0,194.0403,194.5729,194.0403,194.1524,49435.0
2021-12-16 10:50:00,207.88,207.93,207.64,207.64,16242.0,194.2458,194.2926,194.0216,194.0216,16242.0
2021-12-16 10:55:00,207.71,207.85,207.4,207.63,25626.0,194.087,194.2178,193.7973,194.0122,25626.0
2021-12-16 11:00:00,207.58,208.07,207.36,207.36,21358.0,193.9655,194.4234,193.7599,193.7599,21358.0
2021-12-16 11:05:00,207.36,207.5,207.14,207.4,16947.0,193.7599,193.8908,193.5544,193.7973,16947.0
2021-12-16 11:10:00,207.37,207.5,207.12,207.19,17272.0,193.7693,193.8908,193.5357,193.6011,17272.0
2021-12-16 11:15:00,207.24,207.5,207.24,207.25,20879.0,193.6478,193.8908,193.6478,193.6572,20879.0
2021-12-16 11:20:00,207.24,207.45,207.2,207.45,19043.0,193.6478,193.844,193.6104,193.844,19043.0
2021-12-16 11:25:00,207.48,207.65,207.41,207.5,27525.0,193.8721,194.0309,193.8067,193.8908,27525.0
2021-12-16 11:30:00,207.52,207.52,206.63,206.64,13252.0,193.9095,193.9095,193.0778,193.0872,13252.0
2021-12-16 11:35:00,206.69,206.97,206.53,206.65,14282.0,193.1339,193.3955,192.9844,193.0965,14282.0
2021-12-16 11:40:00,206.64,206.91,206.46,206.77,13048.0,193.0872,193.3395,192.919,193.2086,13048.0
2021-12-16 11:45:00,206.65,206.71,206.42,206.44,7526.0,193.0965,193.1526,192.8816,192.9003,7526.0
2021-12-16 11:50:00,206.42,206.49,206.3,206.47,10090.0,192.8816,192.947,192.7695,192.9283,10090.0
2021-12-16 11:55:00,206.58,206.71,206.28,206.28,10196.0,193.0311,193.1526,192.7508,192.7508,10196.0
2021-12-16 12:00:00,206.33,206.55,206.2,206.42,11138.0,192.7975,193.0031,192.676,192.8816,11138.0
2021-12-16 12:05:00,206.39,206.55,206.16,206.34,9307.0,192.8536,193.0031,192.6386,192.8068,9307.0
2021-12-16 12:10:00,206.34,206.51,206.31,206.42,11080.0,192.8068,192.9657,192.7788,192.8816,11080.0
2021-12-16 12:15:00,206.42,206.46,206.23,206.28,5473.0,192.8816,192.919,192.7041,192.7508,5473.0
2021-12-16 12:20:00,206.33,206.5,206.33,206.43,6287.0,192.7975,192.9564,192.7975,192.8909,6287.0
2021-12-16 12:25:00,206.42,206.47,206.19,206.37,8696.0,192.8816,192.9283,192.6667,192.8349,8696.0
2021-12-16 12:30:00,206.33,206.38,206.18,206.31,5907.0,192.7975,192.8442,192.6573,192.7788,5907.0
2021-12-16 12:35:00,206.45,206.45,205.84,205.85,14384.0,192.9096,192.9096,192.3396,192.349,14384.0
2021-12-16 12:40:00,205.88,206.15,205.8,206.05,8880.0,192.377,192.6293,192.3023,192.5359,8880.0
2021-12-16 12:45:00,206.06,206.08,205.47,205.58,11665.0,192.5452,192.5639,191.9939,192.0967,11665.0
2021-12-16 12:50:00,205.55,205.8,205.55,205.74,13586.0,192.0687,192.3023,192.0687,192.2462,13586.0
2021-12-16 12:55:00,205.73,205.88,205.63,205.65,9331.0,192.2369,192.377,192.1434,192.1621,9331.0
2021-12-16 13:00:00,205.66,206.15,205.66,206.03,7513.0,192.1714,192.6293,192.1714,192.5172,7513.0
2021-12-16 13:05:00,205.96,205.99,205.78,205.99,7883.0,192.4518,192.4798,192.2836,192.4798,7883.0
2021-12-16 13:10:00,206.0,206.57,206.0,206.49,10770.0,192.4891,193.0218,192.4891,192.947,10770.0
2021-12-16 13:15:00,206.48,206.64,206.35,206.4,7998.0,192.9377,193.0872,192.8162,192.8629,7998.0
2021-12-16 13:20:00,206.45,206.45,206.21,206.32,5347.0,192.9096,192.9096,192.6854,192.7882,5347.0
2021-12-16 13:25:00,206.33,206.56,206.32,206.41,7545.0,192.7975,193.0124,192.7882,192.8723,7545.0
2021-12-16 13:30:00,206.39,206.64,206.27,206.3,11426.0,192.8536,193.0872,192.7414,192.7695,11426.0
2021-12-16 13:35:00,206.31,206.58,206.31,206.4,6553.0,192.7788,193.0311,192.7788,192.8629,6553.0
2021-12-16 13:40:00,206.37,206.48,206.28,206.38,8066.0,192.8349,192.9377,192.7508,192.8442,8066.0
2021-12-16 13:45:00,206.45,206.71,206.24,206.71,8295.0,192.9096,193.1526,192.7134,193.1526,8295.0
2021-12-16 13:50:00,206.77,206.79,206.51,206.53,10013.0,193.2086,193.2273,192.9657,192.9844,10013.0
2021-12-16 13:55:00,206.54,206.62,206.29,206.3,8969.0,192.9937,193.0685,192.7601,192.7695,8969.0
2021-12-16 14:00:00,206.31,206.45,206.14,206.45,9681.0,192.7788,192.9096,192.62,192.9096,9681.0
2021-12-16 14:05:00,206.46,206.52,206.26,206.26,7229.0,192.919,192.975,192.7321,192.7321,7229.0
2021-12-16 14:10:00,206.27,206.27,206.02,206.14,7992.0,192.7414,192.7414,192.5078,192.62,7992.0
2021-12-16 14:15:00,206.19,206.2,205.94,205.96,5151.0,192.6667,192.676,192.4331,192.4518,5151.0
2021-12-16 14:20:00,205.96,206.0,205.8,205.95,8115.0,192.4518,192.4891,192.3023,192.4424,8115.0
2021-12-16 14:25:00,205.93,206.0,205.67,205.69,15869.0,192.4237,192.4891,192.1808,192.1995,15869.0
2021-12-16 14:30:00,205.69,205.74,205.51,205.62,7559.0,192.1995,192.2462,192.0313,192.1341,7559.0
2021-12-16 14:35:00,205.58,205.99,205.56,205.9,12170.0,192.0967,192.4798,192.078,192.3957,12170.0
2021-12-16 14:40:00,205.92,206.04,205.52,205.57,13987.0,192.4144,192.5265,192.0406,192.0873,13987.0
2021-12-16 14:45:00,205.55,205.56,204.98,205.02,19544.0,192.0687,192.078,191.536,191.5734,19544.0
2021-12-16 14:50:00,205.03,205.09,204.65,204.72,25248.0,191.5828,191.6388,191.2277,191.2931,25248.0
2021-12-16 14:55:00,204.77,205.17,204.69,205.11,27673.0,191.3398,191.7136,191.2651,191.6575,27673.0
2021-12-16 15:00:00,205.06,205.22,204.98,205.22,9796.0,191.6108,191.7603,191.536,191.7603,9796.0
2021-12-16 15:05:00,205.27,205.42,205.12,205.12,9710.0,191.807,191.9472,191.6669,191.6669,9710.0
2021-12-16 15:10:00,205.15,205.35,205.02,205.35,11109.0,191.6949,191.8818,191.5734,191.8818,11109.0
2021-12-16 15:15:00,205.3,205.69,205.23,205.65,13084.0,191.8351,192.1995,191.7696,192.1621,13084.0
2021-12-16 15:20:00,205.64,205.88,205.63,205.73,15131.0,192.1528,192.377,192.1434,192.2369,15131.0
2021-12-16 15:25:00,205.78,206.24,205.74,206.21,14321.0,192.2836,192.7134,192.2462,192.6854,14321.0
2021-12-16 15:30:00,206.25,206.4,205.97,206.27,21074.0,192.7227,192.8629,192.4611,192.7414,21074.0
2021-12-16 15:35:00,206.22,206.63,206.13,206.58,23355.0,192.6947,193.0778,192.6106,193.0311,23355.0
2021-12-16 15:40:00,206.58,206.77,206.2,206.23,30347.0,193.0311,193.2086,192.676,192.7041,30347.0
2021-12-16 15:45:00,206.25,206.36,205.84,205.84,33472.0,192.7227,192.8255,192.3396,192.3396,33472.0
2021-12-16 15:50:00,205.79,206.75,205.71,206.34,51748.0,192.2929,193.19,192.2182,192.8068,51748.0
2021-12-16 15:55:00,206.38,206.5,206.05,206.15,117887.0,192.8442,192.9564,192.5359,192.6293,117887.0
2021-12-17 09:30:00,204.95,205.25,203.24,203.31,668156.0,191.508,191.7883,189.9102,189.9756,668156.0
2021-12-17 09:35:00,203.23,204.08,202.73,202.97,34957.0,189.9008,190.6951,189.4336,189.6579,34957.0
2021-12-17 09:40:00,202.91,203.04,201.7,201.88,30209.0,189.6018,189.7233,188.4712,188.6394,30209.0
2021-12-17 09:45:00,201.96,202.36,201.5,201.74,29187.0,188.7141,189.0879,188.2843,188.5085,29187.0
2021-12-17 09:50:00,201.92,202.58,201.63,201.74,32572.0,188.6767,189.2935,188.4058,188.5085,32572.0
2021-12-17 09:55:00,201.68,202.53,201.57,202.1,28935.0,188.4525,189.2467,188.3497,188.8449,28935.0
2021-12-17 10:00:00,202.1,203.01,202.1,202.89,34793.0,188.8449,189.6952,188.8449,189.5831,34793.0
2021-12-17 10:05:00,202.92,203.01,202.1,202.28,19513.0,189.6112,189.6952,188.8449,189.0131,19513.0
2021-12-17 10:10:00,202.23,202.53,201.72,201.92,20867.0,188.9664,189.2467,188.4899,188.6767,20867.0
2021-12-17 10:15:00,201.85,202.04,201.64,202.03,24806.0,188.6113,188.7889,188.4151,188.7795,24806.0
2021-12-17 10:20:00,202.03,202.58,201.98,202.46,14333.0,188.7795,189.2935,188.7328,189.1813,14333.0
2021-12-17 10:25:00,202.44,202.61,202.34,202.59,18363.0,189.1626,189.3215,189.0692,189.3028,18363.0
2021-12-17 10:30:00,202.56,203.37,202.33,203.37,13356.0,189.2748,190.0316,189.0598,190.0316,13356.0
2021-12-17 10:35:00,203.26,203.99,203.26,203.58,19163.0,189.9289,190.611,189.9289,190.2279,19163.0
2021-12-17 10:40:00,203.56,203.79,203.38,203.7,11035.0,190.2092,190.4241,190.041,190.34,11035.0
2021-12-17 10:45:00,203.75,204.29,203.66,204.29,16218.0,190.3867,190.8913,190.3026,190.8913,16218.0
2021-12-17 10:50:00,204.26,204.59,204.0,204.49,16274.0,190.8633,191.1716,190.6203,191.0782,16274.0
2021-12-17 10:55:00,204.49,204.64,204.0,204.0,16400.0,191.0782,191.2183,190.6203,190.6203,16400.0
2021-12-17 11:00:00,204.01,204.28,203.83,203.83,18450.0,190.6297,190.882,190.4615,190.4615,18450.0
2021-12-17 11:05:00,203.87,204.28,203.8,204.22,9686.0,190.4988,190.882,190.4334,190.8259,9686.0
2021-12-17 11:10:00,204.28,204.92,204.26,204.68,11708.0,190.882,191.48,190.8633,191.2557,11708.0
2021-12-17 11:15:00,204.61,204.7,204.32,204.44,14101.0,191.1903,191.2744,190.9193,191.0315,14101.0
2021-12-17 11:20:00,204.51,204.6,204.04,204.08,14964.0,191.0969,191.181,190.6577,190.6951,14964.0
2021-12-17 11:25:00,204.07,204.24,203.87,204.06,18496.0,190.6857,190.8446,190.4988,190.6764,18496.0
2021-12-17 11:30:00,204.03,204.54,203.96,203.97,12325.0,190.6483,191.1249,190.5829,190.5923,12325.0
2021-12-17 11:35:00,204.05,204.1,203.56,203.69,15629.0,190.667,190.7138,190.2092,190.3306,15629.0
2021-12-17 11:40:00,203.73,203.84,203.22,203.26,11507.0,190.368,190.4708,189.8915,189.9289,11507.0
2021-12-17 11:45:00,203.35,203.39,202.84,202.95,7232.0,190.0129,190.0503,189.5364,189.6392,7232.0
2021-12-17 11:50:00,203.16,203.17,202.53,202.64,8034.0,189.8354,189.8448,189.2467,189.3495,8034.0
2021-12-17 11:55:00,202.56,202.74,202.41,202.51,17454.0,189.2748,189.443,189.1346,189.228,17454.0
2021-12-17 12:00:00,202.41,202.48,201.95,201.95,13729.0,189.1346,189.2,188.7048,188.7048,13729.0
2021-12-17 12:05:00,202.08,202.27,201.73,201.96,11784.0,188.8262,189.0038,188.4992,188.7141,11784.0
2021-12-17 12:10:00,201.96,202.47,201.95,202.42,10840.0,188.7141,189.1907,188.7048,189.1439,10840.0
2021-12-17 12:15:00,202.4,202.63,202.26,202.26,13101.0,189.1253,189.3402,188.9944,188.9944,13101.0
2021-12-17 12:20:00,202.22,202.42,202.21,202.28,10378.0,188.9571,189.1439,188.9477,189.0131,10378.0
2021-12-17 12:25:00,202.22,202.31,201.98,202.22,9459.0,188.9571,189.0412,188.7328,188.9571,9459.0
2021-12-17 12:30:00,202.23,202.79,202.09,202.5,7425.0,188.9664,189.4897,188.8356,189.2187,7425.0
2021-12-17 12:35:00,202.52,202.67,202.29,202.43,13069.0,189.2374,189.3775,189.0225,189.1533,13069.0
2021-12-17 12:40:00,202.53,202.54,202.11,202.16,9696.0,189.2467,189.2561,188.8543,188.901,9696.0
2021-12-17 12:45:00,202.2,202.32,202.08,202.32,8563.0,188.9384,189.0505,188.8262,189.0505,8563.0
2021-12-17 12:50:00,202.28,202.47,202.15,202.18,8489.0,189.0131,189.1907,188.8917,188.9197,8489.0
2021-12-17 12:55:00,202.16,202.35,202.12,202.16,14527.0,188.901,189.0785,188.8636,188.901,14527.0
2021-12-17 13:00:00,202.22,202.32,202.01,202.17,23674.0,188.9571,189.0505,188.7608,188.9103,23674.0
2021-12-17 13:05:00,202.11,202.11,201.63,201.77,11644.0,188.8543,188.8543,188.4058,188.5366,11644.0
2021-12-17 13:10:00,201.82,201.82,201.55,201.57,8790.0,188.5833,188.5833,188.331,188.3497,8790.0
2021-12-17 13:15:00,201.6,201.72,201.44,201.65,13626.0,188.3777,188.4899,188.2282,188.4244,13626.0
2021-12-17 13:20:00,201.76,202.11,201.73,202.1,7060.0,188.5272,188.8543,188.4992,188.8449,7060.0
2021-12-17 13:25:00,202.09,202.41,202.01,202.35,9982.0,188.8356,189.1346,188.7608,189.0785,9982.0
2021-12-17 13:30:00,202.33,202.45,202.19,202.39,6458.0,189.0598,189.172,188.929,189.1159,6458.0
2021-12-17 13:35:00,202.38,202.61,202.37,202.56,6579.0,189.1066,189.3215,189.0972,189.2748,6579.0
2021-12-17 13:40:00,202.56,202.59,202.36,202.59,7906.0,189.2748,189.3028,189.0879,189.3028,7906.0
2021-12-17 13:45:00,202.59,202.85,202.58,202.85,7205.0,189.3028,189.5457,189.2935,189.5457,7205.0
2021-12-17 13:50:00,202.83,202.91,202.75,202.79,5950.0,189.5271,189.6018,189.4523,189.4897,5950.0
2021-12-17 13:55:00,202.79,203.08,202.77,203.06,8298.0,189.4897,189.7607,189.471,189.742,8298.0
2021-12-17 14:00:00,203.1,203.23,203.06,203.07,17202.0,189.7793,189.9008,189.742,189.7513,17202.0
2021-12-17 14:05:00,203.13,203.31,203.04,203.09,8494.0,189.8074,189.9756,189.7233,189.77,8494.0
2021-12-17 14:10:00,203.07,203.07,202.64,202.76,33747.0,189.7513,189.7513,189.3495,189.4616,33747.0
2021-12-17 14:15:00,202.68,202.85,202.63,202.68,9154.0,189.3869,189.5457,189.3402,189.3869,9154.0
2021-12-17 14:20:00,202.71,202.85,202.64,202.84,5907.0,189.4149,189.5457,189.3495,189.5364,5907.0
2021-12-17 14:25:00,202.81,202.87,202.44,202.48,11864.0,189.5084,189.5644,189.1626,189.2,11864.0
2021-12-17 14:30:00,202.48,202.54,202.13,202.14,9210.0,189.2,189.2561,188.873,188.8823,9210.0
2021-12-17 14:35:00,202.14,202.27,202.05,202.27,10325.0,188.8823,189.0038,188.7982,189.0038,10325.0
2021-12-17 14:40:00,202.28,202.42,202.2,202.24,7008.0,189.0131,189.1439,188.9384,188.9757,7008.0
2021-12-17 14:45:00,202.42,202.62,202.37,202.44,8285.0,189.1439,189.3308,189.0972,189.1626,8285.0
2021-12-17 14:50:00,202.41,202.47,202.06,202.06,6701.0,189.1346,189.1907,188.8076,188.8076,6701.0
2021-12-17 14:55:00,202.03,202.11,201.9,202.06,11529.0,188.7795,188.8543,188.658,188.8076,11529.0
2021-12-17 15:00:00,202.11,202.52,202.11,202.26,11794.0,188.8543,189.2374,188.8543,188.9944,11794.0
2021-12-17 15:05:00,202.3,202.63,202.29,202.63,8200.0,189.0318,189.3402,189.0225,189.3402,8200.0
2021-12-17 15:10:00,202.56,202.77,202.55,202.59,11358.0,189.2748,189.471,189.2654,189.3028,11358.0
2021-12-17 15:15:00,202.61,202.83,202.36,202.58,11323.0,189.3215,189.5271,189.0879,189.2935,11323.0
2021-12-17 15:20:00,202.6,202.91,202.56,202.79,12488.0,189.3121,189.6018,189.2748,189.4897,12488.0
2021-12-17 15:25:00,202.82,202.82,202.25,202.44,17210.0,189.5177,189.5177,188.9851,189.1626,17210.0
2021-12-17 15:30:00,202.41,202.55,202.08,202.26,24155.0,189.1346,189.2654,188.8262,188.9944,24155.0
2021-12-17 15:35:00,202.22,202.63,202.09,202.63,28192.0,188.9571,189.3402,188.8356,189.3402,28192.0
2021-12-17 15:40:00,202.63,202.78,202.42,202.59,27886.0,189.3402,189.4803,189.1439,189.3028,27886.0
2021-12-17 15:45:00,202.62,202.64,201.83,201.86,33300.0,189.3308,189.3495,188.5926,188.6207,33300.0
2021-12-17 15:50:00,201.92,202.21,201.38,201.75,63792.0,188.6767,188.9477,188.1722,188.5179,63792.0
2021-12-17 15:55:00,201.74,201.94,201.23,201.37,214185.0,188.5085,188.6954,188.032,188.1628,214185.0
2021-12-20 09:30:00,197.55,197.55,195.91,196.38,119052.0,184.5934,184.5934,183.0609,183.5001,119052.0
2021-12-20 09:35:00,196.2,196.69,195.63,195.8,43563.0,183.3319,183.7898,182.7993,182.9581,43563.0
2021-12-20 09:40:00,195.84,196.5,195.37,195.9,33774.0,182.9955,183.6122,182.5563,183.0516,33774.0
2021-12-20 09:45:00,196.09,196.42,195.59,195.64,20311.0,183.2291,183.5375,182.7619,182.8086,20311.0
2021-12-20 09:50:00,195.59,195.73,194.9,195.14,33874.0,182.7619,182.8927,182.1172,182.3414,33874.0
2021-12-20 09:55:00,195.18,195.74,194.92,195.57,22970.0,182.3788,182.9021,182.1358,182.7432,22970.0
2021-12-20 10:00:00,195.54,196.55,195.41,196.55,59217.0,182.7152,183.6589,182.5937,183.6589,59217.0
2021-12-20 10:05:00,196.53,197.09,195.8,196.49,23318.0,183.6402,184.1635,182.9581,183.6029,23318.0
2021-12-20 10:10:00,196.36,196.56,196.03,196.31,21126.0,183.4814,183.6683,183.173,183.4347,21126.0
2021-12-20 10:15:00,196.29,196.87,195.9,196.85,17724.0,183.416,183.958,183.0516,183.9393,17724.0
2021-12-20 10:20:00,196.89,197.06,196.4,196.41,16762.0,183.9766,184.1355,183.5188,183.5281,16762.0
2021-12-20 10:25:00,196.45,196.63,195.76,195.83,12071.0,183.5655,183.7337,182.9208,182.9862,12071.0
2021-12-20 10:30:00,196.04,196.04,195.03,195.4,46073.0,183.1824,183.1824,182.2386,182.5844,46073.0
2021-12-20 10:35:00,195.45,195.79,195.1,195.32,22340.0,182.6311,182.9488,182.304,182.5096,22340.0
2021-12-20 10:40:00,195.28,195.28,194.81,195.03,31752.0,182.4722,182.4722,182.0331,182.2386,31752.0
2021-12-20 10:45:00,194.96,195.3,194.41,194.49,22631.0,182.1732,182.4909,181.6593,181.734,22631.0
2021-12-20 10:50:00,194.49,194.6,194.18,194.25,17204.0,181.734,181.8368,181.4444,181.5098,17204.0
2021-12-20 10:55:00,194.21,194.46,194.1,194.4,13651.0,181.4724,181.706,181.3696,181.6499,13651.0
2021-12-20 11:00:00,194.35,194.37,193.95,194.1,27797.0,181.6032,181.6219,181.2295,181.3696,27797.0
2021-12-20 11:05:00,194.09,194.32,194.05,194.21,20235.0,181.3603,181.5752,181.3229,181.4724,20235.0
2021-12-20 11:10:00,194.12,194.24,193.91,193.95,31592.0,181.3883,181.5004,181.1921,181.2295,31592.0
2021-12-20 11:15:00,193.94,194.19,193.9,194.14,30807.0,181.2201,181.4537,181.1827,181.407,30807.0
2021-12-20 11:20:00,194.14,194.47,193.92,194.38,21430.0,181.407,181.7154,181.2014,181.6313,21430.0
2021-12-20 11:25:00,194.39,194.44,194.03,194.16,16547.0,181.6406,181.6873,181.3042,181.4257,16547.0
2021-12-20 11:30:00,194.15,194.5,194.07,194.31,14077.0,181.4163,181.7434,181.3416,181.5659,14077.0
2021-12-20 11:35:00,194.47,194.5,194.07,194.19,16749.0,181.7154,181.7434,181.3416,181.4537,16749.0
2021-12-20 11:40:00,194.16,194.28,193.98,194.28,16224.0,181.4257,181.5378,181.2575,181.5378,16224.0
2021-12-20 11:45:00,194.21,194.83,194.15,194.79,10863.0,181.4724,182.0517,181.4163,182.0144,10863.0
2021-12-20 11:50:00,194.76,195.14,194.65,195.12,17118.0,181.9863,182.3414,181.8836,182.3227,17118.0
2021-12-20 11:55:00,195.16,195.18,194.63,194.93,10699.0,182.3601,182.3788,181.8649,182.1452,10699.0
2021-12-20 12:00:00,194.87,195.06,194.73,195.0,26993.0,182.0891,182.2667,181.9583,182.2106,26993.0
2021-12-20 12:05:00,194.96,194.96,194.56,194.72,13970.0,182.1732,182.1732,181.7995,181.949,13970.0
2021-12-20 12:10:00,194.78,194.83,194.55,194.55,15661.0,182.005,182.0517,181.7901,181.7901,15661.0
2021-12-20 12:15:00,194.56,194.86,194.39,194.59,11335.0,181.7995,182.0798,181.6406,181.8275,11335.0
2021-12-20 12:20:00,194.55,194.57,194.19,194.3,12784.0,181.7901,181.8088,181.4537,181.5565,12784.0
2021-12-20 12:25:00,194.32,194.43,194.12,194.43,15844.0,181.5752,181.678,181.3883,181.678,15844.0
2021-12-20 12:30:00,194.41,194.44,193.58,193.68,34681.0,181.6593,181.6873,180.8837,180.9772,34681.0
2021-12-20 12:35:00,193.69,193.99,193.55,193.99,21955.0,180.9865,181.2668,180.8557,181.2668,21955.0
2021-12-20 12:40:00,193.97,194.13,193.92,194.06,11205.0,181.2482,181.3977,181.2014,181.3322,11205.0
2021-12-20 12:45:00,194.03,194.09,193.89,193.98,11321.0,181.3042,181.3603,181.1734,181.2575,11321.0
2021-12-20 12:50:00,193.98,193.98,193.8,193.82,9526.0,181.2575,181.2575,181.0893,181.108,9526.0
2021-12-20 12:55:00,193.81,193.83,193.21,193.21,28810.0,181.0986,181.1173,180.538,180.538,28810.0
2021-12-20 13:00:00,193.23,193.27,193.06,193.22,22637.0,180.5567,180.5941,180.3978,180.5473,22637.0
2021-12-20 13:05:00,193.22,193.42,193.16,193.41,24568.0,180.5473,180.7342,180.4913,180.7249,24568.0
2021-12-20 13:10:00,193.39,193.92,193.38,193.92,13358.0,180.7062,181.2014,180.6968,181.2014,13358.0
2021-12-20 13:15:00,193.92,194.05,193.77,193.92,14190.0,181.2014,181.3229,181.0613,181.2014,14190.0
2021-12-20 13:20:00,193.88,194.12,193.86,194.0,12374.0,181.1641,181.3883,181.1454,181.2762,12374.0
2021-12-20 13:25:00,193.97,194.07,193.77,193.84,11167.0,181.2482,181.3416,181.0613,181.1267,11167.0
2021-12-20 13:30:00,193.8,193.8,193.48,193.52,14894.0,181.0893,181.0893,180.7903,180.8277,14894.0
2021-12-20 13:35:00,193.56,194.1,193.51,194.09,23107.0,180.865,181.3696,180.8183,181.3603,23107.0
2021-12-20 13:40:00,194.33,194.66,194.3,194.48,26146.0,181.5845,181.8929,181.5565,181.7247,26146.0
2021-12-20 13:45:00,194.53,194.65,194.28,194.39,20598.0,181.7714,181.8836,181.5378,181.6406,20598.0
2021-12-20 13:50:00,194.41,194.83,194.28,194.83,6859.0,181.6593,182.0517,181.5378,182.0517,6859.0
2021-12-20 13:55:00,194.83,194.88,194.37,194.44,13585.0,182.0517,182.0985,181.6219,181.6873,13585.0
2021-12-20 14:00:00,194.48,194.73,194.35,194.35,14887.0,181.7247,181.9583,181.6032,181.6032,14887.0
2021-12-20 14:05:00,194.35,194.61,194.31,194.56,9788.0,181.6032,181.8462,181.5659,181.7995,9788.0
2021-12-20 14:10:00,194.56,194.72,194.48,194.7,13953.0,181.7995,181.949,181.7247,181.9303,13953.0
2021-12-20 14:15:00,194.76,194.89,194.76,194.81,10471.0,181.9863,182.1078,181.9863,182.0331,10471.0
2021-12-20 14:20:00,194.83,194.86,194.44,194.55,15375.0,182.0517,182.0798,181.6873,181.7901,15375.0
2021-12-20 14:25:00,194.49,194.54,194.19,194.36,22737.0,181.734,181.7808,181.4537,181.6126,22737.0
2021-12-20 14:30:00,194.32,194.37,194.15,194.16,22618.0,181.5752,181.6219,181.4163,181.4257,22618.0
2021-12-20 14:35:00,194.14,194.28,194.0,194.16,15406.0,181.407,181.5378,181.2762,181.4257,15406.0
2021-12-20 14:40:00,194.23,194.39,194.19,194.25,10719.0,181.4911,181.6406,181.4537,181.5098,10719.0
2021-12-20 14:45:00,194.25,194.31,194.05,194.18,18958.0,181.5098,181.5659,181.3229,181.4444,18958.0
2021-12-20 14:50:00,194.23,194.47,194.21,194.41,11655.0,181.4911,181.7154,181.4724,181.6593,11655.0
2021-12-20 14:55:00,194.46,194.66,194.38,194.55,26729.0,181.706,181.8929,181.6313,181.7901,26729.0
2021-12-20 15:00:00,194.59,195.0,194.58,194.93,13701.0,181.8275,182.2106,181.8181,182.1452,13701.0
2021-12-20 15:05:00,194.97,195.13,194.8,194.95,13981.0,182.1826,182.3321,182.0237,182.1639,13981.0
2021-12-20 15:10:00,194.96,195.11,194.86,194.86,12230.0,182.1732,182.3134,182.0798,182.0798,12230.0
2021-12-20 15:15:00,194.85,195.14,194.8,195.06,16871.0,182.0704,182.3414,182.0237,182.2667,16871.0
2021-12-20 15:20:00,195.08,195.34,195.02,195.08,14216.0,182.2854,182.5283,182.2293,182.2854,14216.0
2021-12-20 15:25:00,195.12,195.55,195.12,195.4,15797.0,182.3227,182.7245,182.3227,182.5844,15797.0
2021-12-20 15:30:00,195.4,195.4,194.97,194.99,25087.0,182.5844,182.5844,182.1826,182.2013,25087.0
2021-12-20 15:35:00,195.02,195.11,194.72,194.88,29510.0,182.2293,182.3134,181.949,182.0985,29510.0
2021-12-20 15:40:00,194.9,195.25,194.87,195.19,32976.0,182.1172,182.4442,182.0891,182.3881,32976.0
2021-12-20 15:45:00,195.19,195.38,195.04,195.21,41784.0,182.3881,182.5657,182.248,182.4068,41784.0
2021-12-20 15:50:00,195.23,195.85,195.23,195.81,67495.0,182.4255,183.0048,182.4255,182.9675,67495.0
2021-12-20 15:55:00,195.82,195.97,195.35,195.36,182107.0,182.9768,183.117,182.5376,182.547,182107.0
2021-12-21 09:30:00,197.0,198.29,196.74,197.23,87563.0,184.0794,185.2848,183.8365,184.2943,87563.0
2021-12-21 09:35:00,197.23,198.3,196.96,198.24,17683.0,184.2943,185.2942,184.042,185.2381,17683.0
2021-12-21 09:40:00,198.34,198.34,197.13,197.5,11085.0,185.3315,185.3315,184.2009,184.5466,11085.0
2021-12-21 09:45:00,197.31,198.0,197.21,197.32,14017.0,184.3691,185.0138,184.2757,184.3784,14017.0
2021-12-21 09:50:00,197.29,197.51,196.79,197.06,14208.0,184.3504,184.556,183.8832,184.1355,14208.0
2021-12-21 09:55:00,197.16,197.48,196.97,197.23,10880.0,184.2289,184.5279,184.0514,184.2943,10880.0
2021-12-21 10:00:00,197.39,197.8,197.32,197.5,29985.0,184.4438,184.827,184.3784,184.5466,29985.0
2021-12-21 10:05:00,197.43,197.83,197.28,197.78,14467.0,184.4812,184.855,184.3411,184.8083,14467.0
2021-12-21 10:10:00,197.83,198.59,197.82,198.38,18182.0,184.855,185.5651,184.8456,185.3689,18182.0
2021-12-21 10:15:00,198.38,198.5,197.99,198.1,20731.0,185.3689,185.481,185.0045,185.1073,20731.0
2021-12-21 10:20:00,198.05,198.56,197.96,197.96,29415.0,185.0606,185.5371,184.9765,184.9765,29415.0
2021-12-21 10:25:00,197.88,198.03,197.38,197.47,14615.0,184.9017,185.0419,184.4345,184.5186,14615.0
2021-12-21 10:30:00,197.56,197.98,197.51,197.86,15583.0,184.6027,184.9951,184.556,184.883,15583.0
2021-12-21 10:35:00,197.83,197.97,197.4,197.66,9715.0,184.855,184.9858,184.4532,184.6961,9715.0
2021-12-21 10:40:00,197.58,198.23,197.44,198.08,9788.0,184.6214,185.2288,184.4906,185.0886,9788.0
2021-12-21 10:45:00,198.07,198.28,197.88,198.06,13187.0,185.0792,185.2755,184.9017,185.0699,13187.0
2021-12-21 10:50:00,198.01,198.08,197.75,197.9,14089.0,185.0232,185.0886,184.7802,184.9204,14089.0
2021-12-21 10:55:00,197.85,198.06,197.57,197.76,9561.0,184.8737,185.0699,184.612,184.7896,9561.0
2021-12-21 11:00:00,197.79,197.82,197.47,197.72,9464.0,184.8176,184.8456,184.5186,184.7522,9464.0
2021-12-21 11:05:00,197.81,198.2,197.8,198.16,11698.0,184.8363,185.2007,184.827,185.1633,11698.0
2021-12-21 11:10:00,198.18,198.39,198.02,198.18,19292.0,185.182,185.3783,185.0325,185.182,19292.0
2021-12-21 11:15:00,198.2,198.64,198.13,198.55,12725.0,185.2007,185.6119,185.1353,185.5278,12725.0
2021-12-21 11:20:00,198.61,198.86,198.31,198.61,19458.0,185.5838,185.8174,185.3035,185.5838,19458.0
2021-12-21 11:25:00,198.53,198.61,198.26,198.52,10591.0,185.5091,185.5838,185.2568,185.4997,10591.0
2021-12-21 11:30:00,198.52,198.54,198.25,198.32,10416.0,185.4997,185.5184,185.2474,185.3128,10416.0
2021-12-21 11:35:00,198.32,198.5,198.22,198.32,15356.0,185.3128,185.481,185.2194,185.3128,15356.0
2021-12-21 11:40:00,198.37,198.95,198.32,198.89,15503.0,185.3596,185.9015,185.3128,185.8455,15503.0
2021-12-21 11:45:00,198.91,198.96,198.67,198.72,9413.0,185.8642,185.9109,185.6399,185.6866,9413.0
2021-12-21 11:50:00,198.74,198.8,198.48,198.48,11204.0,185.7053,185.7614,185.4624,185.4624,11204.0
2021-12-21 11:55:00,198.46,198.57,198.33,198.57,11623.0,185.4437,185.5465,185.3222,185.5465,11623.0
2021-12-21 12:00:00,198.59,198.59,198.39,198.57,8919.0,185.5651,185.5651,185.3783,185.5465,8919.0
2021-12-21 12:05:00,198.57,198.7,198.35,198.66,13199.0,185.5465,185.6679,185.3409,185.6306,13199.0
2021-12-21 12:10:00,198.68,198.85,198.59,198.69,12190.0,185.6492,185.8081,185.5651,185.6586,12190.0
2021-12-21 12:15:00,198.73,198.85,198.65,198.81,8298.0,185.696,185.8081,185.6212,185.7707,8298.0
2021-12-21 12:20:00,198.77,198.85,198.69,198.84,11423.0,185.7333,185.8081,185.6586,185.7987,11423.0
2021-12-21 12:25:00,198.8,198.9,198.7,198.85,7945.0,185.7614,185.8548,185.6679,185.8081,7945.0
2021-12-21 12:30:00,198.9,199.02,198.85,198.88,14520.0,185.8548,185.9669,185.8081,185.8361,14520.0
2021-12-21 12:35:00,198.85,198.96,198.69,198.8,7209.0,185.8081,185.9109,185.6586,185.7614,7209.0
2021-12-21 12:40:00,198.76,198.77,198.5,198.5,10535.0,185.724,185.7333,185.481,185.481,10535.0
2021-12-21 12:45:00,198.55,198.74,198.47,198.63,7242.0,185.5278,185.7053,185.453,185.6025,7242.0
2021-12-21 12:50:00,198.65,198.76,198.59,198.62,19718.0,185.6212,185.724,185.5651,185.5932,19718.0
2021-12-21 12:55:00,198.63,198.88,198.63,198.85,24447.0,185.6025,185.8361,185.6025,185.8081,24447.0
2021-12-21 13:00:00,198.83,198.83,198.61,198.64,6223.0,185.7894,185.7894,185.5838,185.6119,6223.0
2021-12-21 13:05:00,198.6,198.69,198.49,198.59,6210.0,185.5745,185.6586,185.4717,185.5651,6210.0
2021-12-21 13:10:00,198.59,198.6,198.34,198.34,12596.0,185.5651,185.5745,185.3315,185.3315,12596.0
2021-12-21 13:15:00,198.31,198.36,198.23,198.23,21940.0,185.3035,185.3502,185.2288,185.2288,21940.0
2021-12-21 13:20:00,198.28,198.66,198.27,198.6,6744.0,185.2755,185.6306,185.2661,185.5745,6744.0
2021-12-21 13:25:00,198.6,198.6,198.31,198.4,12640.0,185.5745,185.5745,185.3035,185.3876,12640.0
2021-12-21 13:30:00,198.41,198.6,198.37,198.58,14174.0,185.3969,185.5745,185.3596,185.5558,14174.0
2021-12-21 13:35:00,198.55,198.7,198.51,198.55,5559.0,185.5278,185.6679,185.4904,185.5278,5559.0
2021-12-21 13:40:00,198.55,198.65,198.49,198.65,8308.0,185.5278,185.6212,185.4717,185.6212,8308.0
2021-12-21 13:45:00,198.66,198.93,198.57,198.83,10985.0,185.6306,185.8828,185.5465,185.7894,10985.0
2021-12-21 13:50:00,198.73,198.76,198.54,198.58,7320.0,185.696,185.724,185.5184,185.5558,7320.0
2021-12-21 13:55:00,198.55,198.7,198.3,198.3,11986.0,185.5278,185.6679,185.2942,185.2942,11986.0
2021-12-21 14:00:00,198.3,198.49,198.23,198.42,10805.0,185.2942,185.4717,185.2288,185.4063,10805.0
2021-12-21 14:05:00,198.38,198.38,198.15,198.21,8796.0,185.3689,185.3689,185.154,185.2101,8796.0
2021-12-21 14:10:00,198.15,198.34,198.11,198.34,15639.0,185.154,185.3315,185.1166,185.3315,15639.0
2021-12-21 14:15:00,198.32,198.32,197.79,197.84,16172.0,185.3128,185.3128,184.8176,184.8643,16172.0
2021-12-21 14:20:00,197.84,198.03,197.8,197.83,8507.0,184.8643,185.0419,184.827,184.855,8507.0
2021-12-21 14:25:00,197.87,197.94,197.81,197.91,8876.0,184.8924,184.9578,184.8363,184.9297,8876.0
2021-12-21 14:30:00,197.95,198.13,197.95,198.11,10353.0,184.9671,185.1353,184.9671,185.1166,10353.0
2021-12-21 14:35:00,198.09,198.09,197.71,197.71,15565.0,185.0979,185.0979,184.7429,184.7429,15565.0
2021-12-21 14:40:00,197.62,197.74,197.61,197.72,5518.0,184.6588,184.7709,184.6494,184.7522,5518.0
2021-12-21 14:45:00,197.72,197.86,197.72,197.72,7002.0,184.7522,184.883,184.7522,184.7522,7002.0
2021-12-21 14:50:00,197.71,197.8,197.59,197.69,4593.0,184.7429,184.827,184.6307,184.7242,4593.0
2021-12-21 14:55:00,197.7,197.7,197.56,197.59,10173.0,184.7335,184.7335,184.6027,184.6307,10173.0
2021-12-21 15:00:00,197.57,197.75,197.53,197.64,9162.0,184.612,184.7802,184.5747,184.6774,9162.0
2021-12-21 15:05:00,197.62,197.62,197.46,197.55,9968.0,184.6588,184.6588,184.5093,184.5934,9968.0
2021-12-21 15:10:00,197.58,197.88,197.58,197.88,8887.0,184.6214,184.9017,184.6214,184.9017,8887.0
2021-12-21 15:15:00,197.91,198.04,197.84,197.94,12607.0,184.9297,185.0512,184.8643,184.9578,12607.0
2021-12-21 15:20:00,197.97,198.02,197.82,198.02,19310.0,184.9858,185.0325,184.8456,185.0325,19310.0
2021-12-21 15:25:00,198.04,198.07,197.92,197.92,11540.0,185.0512,185.0792,184.9391,184.9391,11540.0
2021-12-21 15:30:00,197.91,198.22,197.88,198.03,13670.0,184.9297,185.2194,184.9017,185.0419,13670.0
2021-12-21 15:35:00,198.01,198.12,197.91,197.93,12883.0,185.0232,185.126,184.9297,184.9484,12883.0
2021-12-21 15:40:00,197.99,198.01,197.75,197.79,26652.0,185.0045,185.0232,184.7802,184.8176,26652.0
2021-12-21 15:45:00,197.74,197.76,197.46,197.48,22025.0,184.7709,184.7896,184.5093,184.5279,22025.0
2021-12-21 15:50:00,197.48,198.2,197.48,198.13,37038.0,184.5279,185.2007,184.5279,185.1353,37038.0
2021-12-21 15:55:00,198.12,198.37,198.06,198.35,92110.0,185.126,185.3596,185.0699,185.3409,92110.0
2021-12-22 09:30:00,200.98,202.59,200.83,201.38,127605.0,187.7984,189.3028,187.6582,188.1722,127605.0
2021-12-22 09:35:00,201.45,202.36,201.16,201.9,55062.0,188.2376,189.0879,187.9666,188.658,55062.0
2021-12-22 09:40:00,201.78,202.69,201.4,202.42,122618.0,188.5459,189.3962,188.1908,189.1439,122618.0
2021-12-22 09:45:00,202.44,202.44,201.42,201.52,64390.0,189.1626,189.1626,188.2095,188.303,64390.0
2021-12-22 09:50:00,201.55,201.66,200.96,201.57,45083.0,188.331,188.4338,187.7797,188.3497,45083.0
2021-12-22 09:55:00,201.58,201.82,201.16,201.16,23473.0,188.359,188.5833,187.9666,187.9666,23473.0
2021-12-22 10:00:00,201.1,202.59,201.1,202.43,31772.0,187.9105,189.3028,187.9105,189.1533,31772.0
2021-12-22 10:05:00,202.43,202.7,202.14,202.5,33807.0,189.1533,189.4056,188.8823,189.2187,33807.0
2021-12-22 10:10:00,202.49,203.27,202.48,203.04,53753.0,189.2094,189.9382,189.2,189.7233,53753.0
2021-12-22 10:15:00,203.06,203.22,202.64,202.83,23082.0,189.742,189.8915,189.3495,189.5271,23082.0
2021-12-22 10:20:00,202.84,203.04,202.69,202.91,31468.0,189.5364,189.7233,189.3962,189.6018,31468.0
2021-12-22 10:25:00,202.9,203.17,202.73,203.07,29139.0,189.5925,189.8448,189.4336,189.7513,29139.0
2021-12-22 10:30:00,202.95,203.41,202.86,203.07,32267.0,189.6392,190.069,189.5551,189.7513,32267.0
2021-12-22 10:35:00,203.1,203.31,202.94,203.09,21616.0,189.7793,189.9756,189.6298,189.77,21616.0
2021-12-22 10:40:00,203.09,203.34,203.02,203.34,16236.0,189.77,190.0036,189.7046,190.0036,16236.0
2021-12-22 10:45:00,203.34,203.38,202.88,202.98,17618.0,190.0036,190.041,189.5738,189.6672,17618.0
2021-12-22 10:50:00,202.96,202.98,202.4,202.49,25096.0,189.6485,189.6672,189.1253,189.2094,25096.0
2021-12-22 10:55:00,202.42,202.42,202.16,202.32,19354.0,189.1439,189.1439,188.901,189.0505,19354.0
2021-12-22 11:00:00,202.37,202.44,202.07,202.24,22712.0,189.0972,189.1626,188.8169,188.9757,22712.0
2021-12-22 11:05:00,202.19,202.36,201.83,201.83,15679.0,188.929,189.0879,188.5926,188.5926,15679.0
2021-12-22 11:10:00,201.8,202.15,201.7,202.1,21610.0,188.5646,188.8917,188.4712,188.8449,21610.0
2021-12-22 11:15:00,202.05,202.05,201.69,201.81,13796.0,188.7982,188.7982,188.4618,188.574,13796.0
2021-12-22 11:20:00,201.79,201.79,201.1,201.25,19982.0,188.5553,188.5553,187.9105,188.0507,19982.0
2021-12-22 11:25:00,201.23,201.44,201.18,201.41,13127.0,188.032,188.2282,187.9853,188.2002,13127.0
2021-12-22 11:30:00,201.41,201.57,201.25,201.5,17168.0,188.2002,188.3497,188.0507,188.2843,17168.0
2021-12-22 11:35:00,201.5,201.9,201.5,201.83,11782.0,188.2843,188.658,188.2843,188.5926,11782.0
2021-12-22 11:40:00,201.83,201.86,201.64,201.67,9461.0,188.5926,188.6207,188.4151,188.4431,9461.0
2021-12-22 11:45:00,201.6,201.66,201.46,201.6,11958.0,188.3777,188.4338,188.2469,188.3777,11958.0
2021-12-22 11:50:00,201.66,201.75,201.19,201.53,24996.0,188.4338,188.5179,187.9946,188.3123,24996.0
2021-12-22 11:55:00,201.5,201.65,201.44,201.64,8940.0,188.2843,188.4244,188.2282,188.4151,8940.0
2021-12-22 12:00:00,201.66,201.8,201.46,201.73,15942.0,188.4338,188.5646,188.2469,188.4992,15942.0
2021-12-22 12:05:00,201.77,201.89,201.65,201.72,11152.0,188.5366,188.6487,188.4244,188.4899,11152.0
2021-12-22 12:10:00,201.78,202.07,201.72,201.9,16979.0,188.5459,188.8169,188.4899,188.658,16979.0
2021-12-22 12:15:00,201.83,201.85,201.61,201.68,5994.0,188.5926,188.6113,188.3871,188.4525,5994.0
2021-12-22 12:20:00,201.61,201.75,201.4,201.44,39314.0,188.3871,188.5179,188.1908,188.2282,39314.0
2021-12-22 12:25:00,201.44,201.7,201.42,201.65,19296.0,188.2282,188.4712,188.2095,188.4244,19296.0
2021-12-22 12:30:00,201.6,201.72,201.57,201.61,8384.0,188.3777,188.4899,188.3497,188.3871,8384.0
2021-12-22 12:35:00,201.61,201.77,201.45,201.76,18118.0,188.3871,188.5366,188.2376,188.5272,18118.0
2021-12-22 12:40:00,201.72,201.77,201.65,201.74,8235.0,188.4899,188.5366,188.4244,188.5085,8235.0
2021-12-22 12:45:00,201.75,201.94,201.74,201.9,12183.0,188.5179,188.6954,188.5085,188.658,12183.0
2021-12-22 12:50:00,201.92,202.29,201.85,202.28,42415.0,188.6767,189.0225,188.6113,189.0131,42415.0
2021-12-22 12:55:00,202.28,202.46,202.22,202.39,16249.0,189.0131,189.1813,188.9571,189.1159,16249.0
2021-12-22 13:00:00,202.38,202.38,202.21,202.27,8335.0,189.1066,189.1066,188.9477,189.0038,8335.0
2021-12-22 13:05:00,202.28,202.54,202.24,202.5,9640.0,189.0131,189.2561,188.9757,189.2187,9640.0
2021-12-22 13:10:00,202.5,202.5,202.34,202.39,6119.0,189.2187,189.2187,189.0692,189.1159,6119.0
2021-12-22 13:15:00,202.35,202.39,202.23,202.3,7007.0,189.0785,189.1159,188.9664,189.0318,7007.0
2021-12-22 13:20:00,202.3,202.5,202.27,202.47,11625.0,189.0318,189.2187,189.0038,189.1907,11625.0
2021-12-22 13:25:00,202.5,202.71,202.48,202.7,15415.0,189.2187,189.4149,189.2,189.4056,15415.0
2021-12-22 13:30:00,202.68,202.87,202.61,202.61,27089.0,189.3869,189.5644,189.3215,189.3215,27089.0
2021-12-22 13:35:00,202.65,202.68,202.38,202.38,15426.0,189.3589,189.3869,189.1066,189.1066,15426.0
2021-12-22 13:40:00,202.45,202.5,202.39,202.42,5340.0,189.172,189.2187,189.1159,189.1439,5340.0
2021-12-22 13:45:00,202.45,202.53,202.4,202.47,6685.0,189.172,189.2467,189.1253,189.1907,6685.0
2021-12-22 13:50:00,202.49,202.57,202.33,202.41,7253.0,189.2094,189.2841,189.0598,189.1346,7253.0
2021-12-22 13:55:00,202.44,202.48,202.13,202.16,9892.0,189.1626,189.2,188.873,188.901,9892.0
2021-12-22 14:00:00,202.09,202.09,201.89,201.94,7663.0,188.8356,188.8356,188.6487,188.6954,7663.0
2021-12-22 14:05:00,201.93,202.03,201.87,201.99,9673.0,188.6861,188.7795,188.63,188.7421,9673.0
2021-12-22 14:10:00,202.03,202.16,202.01,202.09,7679.0,188.7795,188.901,188.7608,188.8356,7679.0
2021-12-22 14:15:00,202.09,202.1,201.84,201.85,8637.0,188.8356,188.8449,188.602,188.6113,8637.0
2021-12-22 14:20:00,201.81,201.97,201.81,201.88,8487.0,188.574,188.7235,188.574,188.6394,8487.0
2021-12-22 14:25:00,201.93,201.93,201.51,201.58,9364.0,188.6861,188.6861,188.2936,188.359,9364.0
2021-12-22 14:30:00,201.53,201.75,201.48,201.57,7109.0,188.3123,188.5179,188.2656,188.3497,7109.0
2021-12-22 14:35:00,201.56,201.73,201.54,201.69,5969.0,188.3403,188.4992,188.3217,188.4618,5969.0
2021-12-22 14:40:00,201.71,201.76,201.56,201.63,6297.0,188.4805,188.5272,188.3403,188.4058,6297.0
2021-12-22 14:45:00,201.65,201.87,201.64,201.82,7114.0,188.4244,188.63,188.4151,188.5833,7114.0
2021-12-22 14:50:00,201.79,201.84,201.56,201.69,12049.0,188.5553,188.602,188.3403,188.4618,12049.0
2021-12-22 14:55:00,201.66,201.66,201.26,201.3,16043.0,188.4338,188.4338,188.06,188.0974,16043.0
2021-12-22 15:00:00,201.3,201.52,201.11,201.2,19077.0,188.0974,188.303,187.9199,188.004,19077.0
2021-12-22 15:05:00,201.21,201.53,201.14,201.47,9325.0,188.0133,188.3123,187.9479,188.2563,9325.0
2021-12-22 15:10:00,201.5,201.8,201.49,201.71,7321.0,188.2843,188.5646,188.2749,188.4805,7321.0
2021-12-22 15:15:00,201.77,201.93,201.6,201.62,9228.0,188.5366,188.6861,188.3777,188.3964,9228.0
2021-12-22 15:20:00,201.63,201.7,201.46,201.62,13020.0,188.4058,188.4712,188.2469,188.3964,13020.0
2021-12-22 15:25:00,201.62,201.84,201.58,201.73,12831.0,188.3964,188.602,188.359,188.4992,12831.0
2021-12-22 15:30:00,201.7,202.07,201.63,201.87,29523.0,188.4712,188.8169,188.4058,188.63,29523.0
2021-12-22 15:35:00,201.84,201.94,201.65,201.8,25032.0,188.602,188.6954,188.4244,188.5646,25032.0
2021-12-22 15:40:00,201.81,201.86,201.66,201.81,28226.0,188.574,188.6207,188.4338,188.574,28226.0
2021-12-22 15:45:00,201.79,201.85,201.65,201.75,29362.0,188.5553,188.6113,188.4244,188.5179,29362.0
2021-12-22 15:50:00,201.78,201.96,201.77,201.88,49921.0,188.5459,188.7141,188.5366,188.6394,49921.0
2021-12-22 15:55:00,201.92,202.15,201.83,202.15,142471.0,188.6767,188.8917,188.5926,188.8917,142471.0
2021-12-23 09:30:00,203.42,204.68,203.29,204.64,99277.0,190.0784,191.2557,189.9569,191.2183,99277.0
2021-12-23 09:35:00,204.59,205.4,204.58,205.16,59930.0,191.1716,191.9285,191.1623,191.7042,59930.0
2021-12-23 09:40:00,205.19,205.65,204.87,205.49,33351.0,191.7323,192.1621,191.4333,192.0126,33351.0
2021-12-23 09:45:00,205.63,206.38,205.58,206.16,44238.0,192.1434,192.8442,192.0967,192.6386,44238.0
2021-12-23 09:50:00,206.16,206.7,206.15,206.49,36887.0,192.6386,193.1432,192.6293,192.947,36887.0
2021-12-23 09:55:00,206.53,206.6,206.17,206.59,15620.0,192.9844,193.0498,192.648,193.0404,15620.0
2021-12-23 10:00:00,206.52,207.06,206.39,206.61,26798.0,192.975,193.4796,192.8536,193.0591,26798.0
2021-12-23 10:05:00,206.77,206.95,206.46,206.95,15166.0,193.2086,193.3768,192.919,193.3768,15166.0
2021-12-23 10:10:00,206.87,207.08,206.64,207.03,38367.0,193.3021,193.4983,193.0872,193.4516,38367.0
2021-12-23 10:15:00,207.01,207.3,206.99,207.25,26383.0,193.4329,193.7039,193.4142,193.6572,26383.0
2021-12-23 10:20:00,207.29,207.3,206.75,206.88,23145.0,193.6945,193.7039,193.19,193.3114,23145.0
2021-12-23 10:25:00,206.84,206.84,206.41,206.59,13945.0,193.2741,193.2741,192.8723,193.0404,13945.0
2021-12-23 10:30:00,206.59,206.64,206.16,206.25,10354.0,193.0404,193.0872,192.6386,192.7227,10354.0
2021-12-23 10:35:00,206.27,206.51,206.22,206.4,10081.0,192.7414,192.9657,192.6947,192.8629,10081.0
2021-12-23 10:40:00,206.36,206.89,206.32,206.88,16468.0,192.8255,193.3208,192.7882,193.3114,16468.0
2021-12-23 10:45:00,206.87,207.0,206.58,206.76,27266.0,193.3021,193.4236,193.0311,193.1993,27266.0
2021-12-23 10:50:00,206.83,207.08,206.82,206.86,15930.0,193.2647,193.4983,193.2554,193.2927,15930.0
2021-12-23 10:55:00,206.89,206.95,206.68,206.72,11165.0,193.3208,193.3768,193.1245,193.1619,11165.0
2021-12-23 11:00:00,206.72,206.73,206.39,206.55,26333.0,193.1619,193.1713,192.8536,193.0031,26333.0
2021-12-23 11:05:00,206.58,206.75,206.51,206.61,12774.0,193.0311,193.19,192.9657,193.0591,12774.0
2021-12-23 11:10:00,206.6,206.63,206.36,206.45,17212.0,193.0498,193.0778,192.8255,192.9096,17212.0
2021-12-23 11:15:00,206.44,206.54,206.16,206.16,14833.0,192.9003,192.9937,192.6386,192.6386,14833.0
2021-12-23 11:20:00,206.14,206.14,205.86,206.0,18888.0,192.62,192.62,192.3583,192.4891,18888.0
2021-12-23 11:25:00,206.02,206.24,205.96,206.02,14862.0,192.5078,192.7134,192.4518,192.5078,14862.0
2021-12-23 11:30:00,206.06,206.15,205.76,205.91,18077.0,192.5452,192.6293,192.2649,192.405,18077.0
2021-12-23 11:35:00,205.95,205.95,205.7,205.76,7144.0,192.4424,192.4424,192.2088,192.2649,7144.0
2021-12-23 11:40:00,205.77,205.89,205.71,205.76,10464.0,192.2742,192.3864,192.2182,192.2649,10464.0
2021-12-23 11:45:00,205.77,206.02,205.73,205.93,9519.0,192.2742,192.5078,192.2369,192.4237,9519.0
2021-12-23 11:50:00,205.96,205.98,205.85,205.88,9425.0,192.4518,192.4705,192.349,192.377,9425.0
2021-12-23 11:55:00,205.88,206.28,205.87,206.23,10590.0,192.377,192.7508,192.3677,192.7041,10590.0
2021-12-23 12:00:00,206.19,206.33,206.15,206.31,17751.0,192.6667,192.7975,192.6293,192.7788,17751.0
2021-12-23 12:05:00,206.32,206.35,206.24,206.29,11996.0,192.7882,192.8162,192.7134,192.7601,11996.0
2021-12-23 12:10:00,206.25,206.33,206.18,206.32,9560.0,192.7227,192.7975,192.6573,192.7882,9560.0
2021-12-23 12:15:00,206.33,206.42,206.07,206.07,20655.0,192.7975,192.8816,192.5546,192.5546,20655.0
2021-12-23 12:20:00,206.06,206.34,206.02,206.34,4486.0,192.5452,192.8068,192.5078,192.8068,4486.0
2021-12-23 12:25:00,206.33,206.5,206.33,206.49,10610.0,192.7975,192.9564,192.7975,192.947,10610.0
2021-12-23 12:30:00,206.45,206.49,206.27,206.37,6336.0,192.9096,192.947,192.7414,192.8349,6336.0
2021-12-23 12:35:00,206.39,206.5,206.3,206.49,11438.0,192.8536,192.9564,192.7695,192.947,11438.0
2021-12-23 12:40:00,206.5,206.5,206.32,206.32,20851.0,192.9564,192.9564,192.7882,192.7882,20851.0
2021-12-23 12:45:00,206.32,206.36,206.17,206.35,19221.0,192.7882,192.8255,192.648,192.8162,19221.0
2021-12-23 12:50:00,206.41,206.52,206.29,206.32,21100.0,192.8723,192.975,192.7601,192.7882,21100.0
2021-12-23 12:55:00,206.38,206.49,206.34,206.42,9681.0,192.8442,192.947,192.8068,192.8816,9681.0
2021-12-23 13:00:00,206.42,206.43,206.31,206.39,3608.0,192.8816,192.8909,192.7788,192.8536,3608.0
2021-12-23 13:05:00,206.31,206.52,206.22,206.48,31469.0,192.7788,192.975,192.6947,192.9377,31469.0
2021-12-23 13:10:00,206.48,206.7,206.45,206.58,9347.0,192.9377,193.1432,192.9096,193.0311,9347.0
2021-12-23 13:15:00,206.58,206.8,206.57,206.8,9155.0,193.0311,193.2367,193.0218,193.2367,9155.0
2021-12-23 13:20:00,206.81,206.87,206.76,206.86,5754.0,193.246,193.3021,193.1993,193.2927,5754.0
2021-12-23 13:25:00,206.82,207.08,206.81,207.01,10195.0,193.2554,193.4983,193.246,193.4329,10195.0
2021-12-23 13:30:00,206.99,206.99,206.84,206.91,8026.0,193.4142,193.4142,193.2741,193.3395,8026.0
2021-12-23 13:35:00,206.91,206.96,206.8,206.96,5897.0,193.3395,193.3862,193.2367,193.3862,5897.0
2021-12-23 13:40:00,206.93,206.93,206.78,206.79,5614.0,193.3581,193.3581,193.218,193.2273,5614.0
2021-12-23 13:45:00,206.82,206.95,206.78,206.91,8934.0,193.2554,193.3768,193.218,193.3395,8934.0
2021-12-23 13:50:00,206.89,206.9,206.78,206.88,17750.0,193.3208,193.3301,193.218,193.3114,17750.0
2021-12-23 13:55:00,206.88,207.02,206.86,206.99,13484.0,193.3114,193.4422,193.2927,193.4142,13484.0
2021-12-23 14:00:00,206.97,207.0,206.86,206.89,5120.0,193.3955,193.4236,193.2927,193.3208,5120.0
2021-12-23 14:05:00,206.84,206.9,206.82,206.84,9647.0,193.2741,193.3301,193.2554,193.2741,9647.0
2021-12-23 14:10:00,206.9,206.92,206.84,206.88,4337.0,193.3301,193.3488,193.2741,193.3114,4337.0
2021-12-23 14:15:00,206.88,206.96,206.85,206.96,14176.0,193.3114,193.3862,193.2834,193.3862,14176.0
2021-12-23 14:20:00,206.94,207.13,206.94,207.12,11169.0,193.3675,193.545,193.3675,193.5357,11169.0
2021-12-23 14:25:00,207.12,207.23,207.01,207.02,16903.0,193.5357,193.6385,193.4329,193.4422,16903.0
2021-12-23 14:30:00,207.03,207.03,206.8,206.88,7773.0,193.4516,193.4516,193.2367,193.3114,7773.0
2021-12-23 14:35:00,206.88,206.88,206.7,206.7,14762.0,193.3114,193.3114,193.1432,193.1432,14762.0
2021-12-23 14:40:00,206.7,206.73,206.64,206.69,9361.0,193.1432,193.1713,193.0872,193.1339,9361.0
2021-12-23 14:45:00,206.66,206.76,206.63,206.76,8762.0,193.1059,193.1993,193.0778,193.1993,8762.0
2021-12-23 14:50:00,206.77,206.8,206.69,206.8,18380.0,193.2086,193.2367,193.1339,193.2367,18380.0
2021-12-23 14:55:00,206.83,206.93,206.8,206.81,5040.0,193.2647,193.3581,193.2367,193.246,5040.0
2021-12-23 15:00:00,206.81,206.81,206.64,206.65,10068.0,193.246,193.246,193.0872,193.0965,10068.0
2021-12-23 15:05:00,206.67,206.88,206.66,206.66,10919.0,193.1152,193.3114,193.1059,193.1059,10919.0
2021-12-23 15:10:00,206.68,206.8,206.65,206.8,10446.0,193.1245,193.2367,193.0965,193.2367,10446.0
2021-12-23 15:15:00,206.86,206.9,206.61,206.62,13554.0,193.2927,193.3301,193.0591,193.0685,13554.0
2021-12-23 15:20:00,206.6,206.65,206.54,206.55,18110.0,193.0498,193.0965,192.9937,193.0031,18110.0
2021-12-23 15:25:00,206.55,206.56,206.36,206.47,13200.0,193.0031,193.0124,192.8255,192.9283,13200.0
2021-12-23 15:30:00,206.47,206.47,206.34,206.42,17572.0,192.9283,192.9283,192.8068,192.8816,17572.0
2021-12-23 15:35:00,206.44,206.71,206.42,206.69,28536.0,192.9003,193.1526,192.8816,193.1339,28536.0
2021-12-23 15:40:00,206.69,206.72,206.5,206.53,26831.0,193.1339,193.1619,192.9564,192.9844,26831.0
2021-12-23 15:45:00,206.52,206.83,206.52,206.74,32608.0,192.975,193.2647,192.975,193.1806,32608.0
2021-12-23 15:50:00,206.8,206.85,206.59,206.64,47648.0,193.2367,193.2834,193.0404,193.0872,47648.0
2021-12-23 15:55:00,206.64,206.64,206.11,206.16,121575.0,193.0872,193.0872,192.5919,192.6386,121575.0
2021-12-27 09:30:00,205.94,206.6,205.8,205.9,69910.0,192.4331,193.0498,192.3023,192.3957,69910.0
2021-12-27 09:35:00,205.84,206.14,205.5,205.58,21347.0,192.3396,192.62,192.0219,192.0967,21347.0
2021-12-27 09:40:00,205.66,206.4,205.33,206.15,16795.0,192.1714,192.8629,191.8631,192.6293,16795.0
2021-12-27 09:45:00,206.16,206.85,206.13,206.82,15113.0,192.6386,193.2834,192.6106,193.2554,15113.0
2021-12-27 09:50:00,206.8,206.9,206.35,206.35,10949.0,193.2367,193.3301,192.8162,192.8162,10949.0
2021-12-27 09:55:00,206.18,206.18,205.14,205.38,18537.0,192.6573,192.6573,191.6855,191.9098,18537.0
2021-12-27 10:00:00,205.2,205.58,205.16,205.58,10277.0,191.7416,192.0967,191.7042,192.0967,10277.0
2021-12-27 10:05:00,205.66,206.0,205.59,206.0,17092.0,192.1714,192.4891,192.106,192.4891,17092.0
2021-12-27 10:10:00,206.09,206.41,206.0,206.34,9614.0,192.5732,192.8723,192.4891,192.8068,9614.0
2021-12-27 10:15:00,206.32,206.32,205.86,205.96,7946.0,192.7882,192.7882,192.3583,192.4518,7946.0
2021-12-27 10:20:00,205.92,206.37,205.92,206.23,10318.0,192.4144,192.8349,192.4144,192.7041,10318.0
2021-12-27 10:25:00,206.2,206.4,206.01,206.4,9007.0,192.676,192.8629,192.4985,192.8629,9007.0
2021-12-27 10:30:00,206.4,206.4,205.88,205.93,15204.0,192.8629,192.8629,192.377,192.4237,15204.0
2021-12-27 10:35:00,205.93,206.05,205.74,206.01,11650.0,192.4237,192.5359,192.2462,192.4985,11650.0
2021-12-27 10:40:00,206.04,206.25,205.89,206.15,7371.0,192.5265,192.7227,192.3864,192.6293,7371.0
2021-12-27 10:45:00,206.12,206.34,206.09,206.34,9370.0,192.6013,192.8068,192.5732,192.8068,9370.0
2021-12-27 10:50:00,206.39,206.47,206.08,206.19,13993.0,192.8536,192.9283,192.5639,192.6667,13993.0
2021-12-27 10:55:00,206.18,206.29,206.14,206.26,6929.0,192.6573,192.7601,192.62,192.7321,6929.0
2021-12-27 11:00:00,206.34,206.49,206.23,206.27,11304.0,192.8068,192.947,192.7041,192.7414,11304.0
2021-12-27 11:05:00,206.27,206.3,206.12,206.22,6961.0,192.7414,192.7695,192.6013,192.6947,6961.0
2021-12-27 11:10:00,206.24,206.3,205.99,206.05,9906.0,192.7134,192.7695,192.4798,192.5359,9906.0
2021-12-27 11:15:00,206.07,206.31,206.06,206.24,9279.0,192.5546,192.7788,192.5452,192.7134,9279.0
2021-12-27 11:20:00,206.2,206.52,206.09,206.46,13851.0,192.676,192.975,192.5732,192.919,13851.0
2021-12-27 11:25:00,206.47,206.49,206.25,206.39,12197.0,192.9283,192.947,192.7227,192.8536,12197.0
2021-12-27 11:30:00,206.4,206.44,206.04,206.08,10424.0,192.8629,192.9003,192.5265,192.5639,10424.0
2021-12-27 11:35:00,206.09,206.3,206.06,206.23,8977.0,192.5732,192.7695,192.5452,192.7041,8977.0
2021-12-27 11:40:00,206.27,206.46,206.14,206.31,11663.0,192.7414,192.919,192.62,192.7788,11663.0
2021-12-27 11:45:00,206.31,206.31,206.14,206.2,5080.0,192.7788,192.7788,192.62,192.676,5080.0
2021-12-27 11:50:00,206.2,206.22,206.04,206.04,9470.0,192.676,192.6947,192.5265,192.5265,9470.0
2021-12-27 11:55:00,206.05,206.06,205.85,205.86,13017.0,192.5359,192.5452,192.349,192.3583,13017.0
2021-12-27 12:00:00,205.87,206.05,205.81,206.03,15419.0,192.3677,192.5359,192.3116,192.5172,15419.0
2021-12-27 12:05:00,206.03,206.1,206.02,206.1,8223.0,192.5172,192.5826,192.5078,192.5826,8223.0
2021-12-27 12:10:00,206.09,206.1,205.91,205.98,14149.0,192.5732,192.5826,192.405,192.4705,14149.0
2021-12-27 12:15:00,205.98,206.02,205.89,205.99,13954.0,192.4705,192.5078,192.3864,192.4798,13954.0
2021-12-27 12:20:00,205.96,205.98,205.74,205.78,7783.0,192.4518,192.4705,192.2462,192.2836,7783.0
2021-12-27 12:25:00,205.8,205.82,205.7,205.74,6826.0,192.3023,192.3209,192.2088,192.2462,6826.0
2021-12-27 12:30:00,205.74,205.77,205.61,205.63,7919.0,192.2462,192.2742,192.1247,192.1434,7919.0
2021-12-27 12:35:00,205.61,205.64,205.47,205.54,13085.0,192.1247,192.1528,191.9939,192.0593,13085.0
2021-12-27 12:40:00,205.54,205.72,205.5,205.51,7690.0,192.0593,192.2275,192.0219,192.0313,7690.0
2021-12-27 12:45:00,205.52,205.67,205.49,205.64,6829.0,192.0406,192.1808,192.0126,192.1528,6829.0
2021-12-27 12:50:00,205.62,205.67,205.49,205.52,6784.0,192.1341,192.1808,192.0126,192.0406,6784.0
2021-12-27 12:55:00,205.49,205.59,205.37,205.49,6211.0,192.0126,192.106,191.9005,192.0126,6211.0
2021-12-27 13:00:00,205.51,205.53,205.45,205.53,3294.0,192.0313,192.05,191.9752,192.05,3294.0
2021-12-27 13:05:00,205.52,205.58,205.47,205.57,3891.0,192.0406,192.0967,191.9939,192.0873,3891.0
2021-12-27 13:10:00,205.58,205.62,205.49,205.58,6357.0,192.0967,192.1341,192.0126,192.0967,6357.0
2021-12-27 13:15:00,205.58,205.61,205.45,205.58,7177.0,192.0967,192.1247,191.9752,192.0967,7177.0
2021-12-27 13:20:00,205.58,205.64,205.48,205.64,4633.0,192.0967,192.1528,192.0032,192.1528,4633.0
2021-12-27 13:25:00,205.66,205.76,205.63,205.67,8352.0,192.1714,192.2649,192.1434,192.1808,8352.0
2021-12-27 13:30:00,205.71,205.73,205.64,205.72,9289.0,192.2182,192.2369,192.1528,192.2275,9289.0
2021-12-27 13:35:00,205.75,205.83,205.71,205.83,5919.0,192.2555,192.3303,192.2182,192.3303,5919.0
2021-12-27 13:40:00,205.78,205.9,205.75,205.9,15369.0,192.2836,192.3957,192.2555,192.3957,15369.0
2021-12-27 13:45:00,205.9,205.97,205.85,205.96,6689.0,192.3957,192.4611,192.349,192.4518,6689.0
2021-12-27 13:50:00,205.92,205.95,205.79,205.89,6919.0,192.4144,192.4424,192.2929,192.3864,6919.0
2021-12-27 13:55:00,205.85,205.9,205.82,205.84,3857.0,192.349,192.3957,192.3209,192.3396,3857.0
2021-12-27 14:00:00,205.87,206.03,205.83,206.03,17320.0,192.3677,192.5172,192.3303,192.5172,17320.0
2021-12-27 14:05:00,206.06,206.22,206.03,206.13,11934.0,192.5452,192.6947,192.5172,192.6106,11934.0
2021-12-27 14:10:00,206.14,206.18,205.86,205.86,10784.0,192.62,192.6573,192.3583,192.3583,10784.0
2021-12-27 14:15:00,205.88,205.88,205.71,205.78,3684.0,192.377,192.377,192.2182,192.2836,3684.0
2021-12-27 14:20:00,205.8,205.93,205.8,205.89,5756.0,192.3023,192.4237,192.3023,192.3864,5756.0
2021-12-27 14:25:00,205.9,206.13,205.85,206.13,6553.0,192.3957,192.6106,192.349,192.6106,6553.0
2021-12-27 14:30:00,206.1,206.23,206.05,206.05,3935.0,192.5826,192.7041,192.5359,192.5359,3935.0
2021-12-27 14:35:00,206.08,206.12,205.81,205.81,13081.0,192.5639,192.6013,192.3116,192.3116,13081.0
2021-12-27 14:40:00,205.79,205.84,205.72,205.72,5604.0,192.2929,192.3396,192.2275,192.2275,5604.0
2021-12-27 14:45:00,205.73,205.76,205.58,205.64,8970.0,192.2369,192.2649,192.0967,192.1528,8970.0
2021-12-27 14:50:00,205.68,205.68,205.54,205.54,4179.0,192.1901,192.1901,192.0593,192.0593,4179.0
2021-12-27 14:55:00,205.54,205.75,205.54,205.71,5284.0,192.0593,192.2555,192.0593,192.2182,5284.0
2021-12-27 15:00:00,205.73,205.73,205.55,205.61,9547.0,192.2369,192.2369,192.0687,192.1247,9547.0
2021-12-27 15:05:00,205.61,205.62,205.49,205.56,7141.0,192.1247,192.1341,192.0126,192.078,7141.0
2021-12-27 15:10:00,205.54,205.54,205.4,205.5,12480.0,192.0593,192.0593,191.9285,192.0219,12480.0
2021-12-27 15:15:00,205.43,205.44,205.34,205.37,8533.0,191.9565,191.9659,191.8724,191.9005,8533.0
2021-12-27 15:20:00,205.36,205.58,205.36,205.53,8984.0,191.8911,192.0967,191.8911,192.05,8984.0
2021-12-27 15:25:00,205.52,205.57,205.48,205.49,14605.0,192.0406,192.0873,192.0032,192.0126,14605.0
2021-12-27 15:30:00,205.49,205.67,205.45,205.45,12674.0,192.0126,192.1808,191.9752,191.9752,12674.0
2021-12-27 15:35:00,205.44,205.61,205.41,205.57,16981.0,191.9659,192.1247,191.9378,192.0873,16981.0
2021-12-27 15:40:00,205.59,205.85,205.56,205.8,10838.0,192.106,192.349,192.078,192.3023,10838.0
2021-12-27 15:45:00,205.85,206.2,205.81,206.08,28883.0,192.349,192.676,192.3116,192.5639,28883.0
2021-12-27 15:50:00,206.09,206.34,206.04,206.27,27641.0,192.5732,192.8068,192.5265,192.7414,27641.0
2021-12-27 15:55:00,206.3,206.4,206.23,206.38,65149.0,192.7695,192.8629,192.7041,192.8442,65149.0
2021-12-28 09:30:00,206.18,207.1,206.18,207.01,33634.0,192.6573,193.517,192.6573,193.4329,33634.0
2021-12-28 09:35:00,207.11,207.86,207.1,207.39,23326.0,193.5263,194.2272,193.517,193.788,23326.0
2021-12-28 09:40:00,207.3,207.75,207.02,207.34,12159.0,193.7039,194.1244,193.4422,193.7413,12159.0
2021-12-28 09:45:00,207.46,207.56,207.26,207.34,5517.0,193.8534,193.9468,193.6665,193.7413,5517.0
2021-12-28 09:50:00,207.38,207.86,207.36,207.79,11680.0,193.7786,194.2272,193.7599,194.1617,11680.0
2021-12-28 09:55:00,207.72,208.09,207.52,207.75,20764.0,194.0963,194.4421,193.9095,194.1244,20764.0
2021-12-28 10:00:00,207.84,208.26,207.73,207.81,12861.0,194.2085,194.6009,194.1057,194.1804,12861.0
2021-12-28 10:05:00,207.83,207.84,207.41,207.57,8367.0,194.1991,194.2085,193.8067,193.9562,8367.0
2021-12-28 10:10:00,207.57,208.17,207.57,207.87,14825.0,193.9562,194.5168,193.9562,194.2365,14825.0
2021-12-28 10:15:00,207.86,207.89,207.64,207.65,7468.0,194.2272,194.2552,194.0216,194.0309,7468.0
2021-12-28 10:20:00,207.71,207.89,207.69,207.89,7872.0,194.087,194.2552,194.0683,194.2552,7872.0
2021-12-28 10:25:00,207.71,207.85,207.63,207.74,3714.0,194.087,194.2178,194.0122,194.115,3714.0
2021-12-28 10:30:00,207.77,207.93,207.65,207.9,8713.0,194.1431,194.2926,194.0309,194.2645,8713.0
2021-12-28 10:35:00,207.92,207.93,207.53,207.62,5692.0,194.2832,194.2926,193.9188,194.0029,5692.0
2021-12-28 10:40:00,207.62,208.01,207.59,207.99,13341.0,194.0029,194.3673,193.9749,194.3486,13341.0
2021-12-28 10:45:00,208.0,208.0,207.76,207.82,5168.0,194.358,194.358,194.1337,194.1898,5168.0
2021-12-28 10:50:00,207.83,207.97,207.83,207.96,4362.0,194.1991,194.3299,194.1991,194.3206,4362.0
2021-12-28 10:55:00,207.99,208.01,207.6,207.7,8782.0,194.3486,194.3673,193.9842,194.0776,8782.0
2021-12-28 11:00:00,207.67,207.71,207.57,207.71,19193.0,194.0496,194.087,193.9562,194.087,19193.0
2021-12-28 11:05:00,207.77,207.77,207.4,207.56,5610.0,194.1431,194.1431,193.7973,193.9468,5610.0
2021-12-28 11:10:00,207.56,207.6,207.3,207.31,12356.0,193.9468,193.9842,193.7039,193.7132,12356.0
2021-12-28 11:15:00,207.25,207.25,206.87,206.92,11338.0,193.6572,193.6572,193.3021,193.3488,11338.0
2021-12-28 11:20:00,206.87,207.17,206.77,206.78,8419.0,193.3021,193.5824,193.2086,193.218,8419.0
2021-12-28 11:25:00,206.73,207.0,206.61,206.92,6331.0,193.1713,193.4236,193.0591,193.3488,6331.0
2021-12-28 11:30:00,206.96,207.2,206.84,207.2,5014.0,193.3862,193.6104,193.2741,193.6104,5014.0
2021-12-28 11:35:00,207.13,207.38,207.11,207.27,6177.0,193.545,193.7786,193.5263,193.6758,6177.0
2021-12-28 11:40:00,207.33,207.33,207.11,207.16,4761.0,193.7319,193.7319,193.5263,193.5731,4761.0
2021-12-28 11:45:00,207.2,207.25,206.98,207.2,7648.0,193.6104,193.6572,193.4049,193.6104,7648.0
2021-12-28 11:50:00,207.25,207.47,207.2,207.3,7813.0,193.6572,193.8627,193.6104,193.7039,7813.0
2021-12-28 11:55:00,207.3,207.34,207.14,207.15,6942.0,193.7039,193.7413,193.5544,193.5637,6942.0
2021-12-28 12:00:00,207.12,207.19,207.05,207.19,6299.0,193.5357,193.6011,193.4703,193.6011,6299.0
2021-12-28 12:05:00,207.24,207.24,206.98,207.0,7966.0,193.6478,193.6478,193.4049,193.4236,7966.0
2021-12-28 12:10:00,206.97,207.08,206.97,207.02,14348.0,193.3955,193.4983,193.3955,193.4422,14348.0
2021-12-28 12:15:00,207.02,207.13,206.99,207.12,4210.0,193.4422,193.545,193.4142,193.5357,4210.0
2021-12-28 12:20:00,207.09,207.12,206.84,206.85,4409.0,193.5077,193.5357,193.2741,193.2834,4409.0
2021-12-28 12:25:00,206.8,206.83,206.33,206.42,8216.0,193.2367,193.2647,192.7975,192.8816,8216.0
2021-12-28 12:30:00,206.42,206.47,206.2,206.21,8300.0,192.8816,192.9283,192.676,192.6854,8300.0
2021-12-28 12:35:00,206.21,206.37,206.18,206.34,8182.0,192.6854,192.8349,192.6573,192.8068,8182.0
2021-12-28 12:40:00,206.35,206.38,206.24,206.25,7758.0,192.8162,192.8442,192.7134,192.7227,7758.0
2021-12-28 12:45:00,206.26,206.38,206.14,206.3,5667.0,192.7321,192.8442,192.62,192.7695,5667.0
2021-12-28 12:50:00,206.28,206.51,206.25,206.36,7372.0,192.7508,192.9657,192.7227,192.8255,7372.0
2021-12-28 12:55:00,206.43,206.52,206.38,206.51,5401.0,192.8909,192.975,192.8442,192.9657,5401.0
2021-12-28 13:00:00,206.39,206.57,206.34,206.52,5832.0,192.8536,193.0218,192.8068,192.975,5832.0
2021-12-28 13:05:00,206.52,206.57,206.35,206.41,16199.0,192.975,193.0218,192.8162,192.8723,16199.0
2021-12-28 13:10:00,206.39,206.5,206.3,206.5,3214.0,192.8536,192.9564,192.7695,192.9564,3214.0
2021-12-28 13:15:00,206.45,206.56,206.42,206.53,4227.0,192.9096,193.0124,192.8816,192.9844,4227.0
2021-12-28 13:20:00,206.54,206.61,206.49,206.61,2655.0,192.9937,193.0591,192.947,193.0591,2655.0
2021-12-28 13:25:00,206.63,206.66,206.42,206.48,4062.0,193.0778,193.1059,192.8816,192.9377,4062.0
2021-12-28 13:30:00,206.42,206.61,206.41,206.54,4402.0,192.8816,193.0591,192.8723,192.9937,4402.0
2021-12-28 13:35:00,206.55,206.61,206.48,206.5,7748.0,193.0031,193.0591,192.9377,192.9564,7748.0
2021-12-28 13:40:00,206.5,206.72,206.5,206.68,7059.0,192.9564,193.1619,192.9564,193.1245,7059.0
2021-12-28 13:45:00,206.7,206.81,206.7,206.76,3174.0,193.1432,193.246,193.1432,193.1993,3174.0
2021-12-28 13:50:00,206.83,206.95,206.83,206.86,4624.0,193.2647,193.3768,193.2647,193.2927,4624.0
2021-12-28 13:55:00,206.84,207.16,206.84,207.11,4058.0,193.2741,193.5731,193.2741,193.5263,4058.0
2021-12-28 14:00:00,207.09,207.1,206.68,206.68,7648.0,193.5077,193.517,193.1245,193.1245,7648.0
2021-12-28 14:05:00,206.69,206.76,206.64,206.66,3748.0,193.1339,193.1993,193.0872,193.1059,3748.0
2021-12-28 14:10:00,206.65,206.77,206.58,206.77,3722.0,193.0965,193.2086,193.0311,193.2086,3722.0
2021-12-28 14:15:00,206.78,206.95,206.7,206.89,8005.0,193.218,193.3768,193.1432,193.3208,8005.0
2021-12-28 14:20:00,206.85,206.95,206.68,206.68,8235.0,193.2834,193.3768,193.1245,193.1245,8235.0
2021-12-28 14:25:00,206.65,206.69,206.57,206.59,6089.0,193.0965,193.1339,193.0218,193.0404,6089.0
2021-12-28 14:30:00,206.59,206.72,206.58,206.68,3327.0,193.0404,193.1619,193.0311,193.1245,3327.0
2021-12-28 14:35:00,206.66,206.7,206.62,206.66,4182.0,193.1059,193.1432,193.0685,193.1059,4182.0
2021-12-28 14:40:00,206.66,206.74,206.65,206.74,2845.0,193.1059,193.1806,193.0965,193.1806,2845.0
2021-12-28 14:45:00,206.81,206.91,206.71,206.89,6885.0,193.246,193.3395,193.1526,193.3208,6885.0
2021-12-28 14:50:00,206.85,207.06,206.82,207.04,7589.0,193.2834,193.4796,193.2554,193.4609,7589.0
2021-12-28 14:55:00,207.06,207.17,206.95,206.99,12102.0,193.4796,193.5824,193.3768,193.4142,12102.0
2021-12-28 15:00:00,207.0,207.0,206.83,206.83,4330.0,193.4236,193.4236,193.2647,193.2647,4330.0
2021-12-28 15:05:00,206.81,206.98,206.79,206.98,8546.0,193.246,193.4049,193.2273,193.4049,8546.0
2021-12-28 15:10:00,206.93,207.07,206.93,206.93,5748.0,193.3581,193.489,193.3581,193.3581,5748.0
2021-12-28 15:15:00,206.9,206.98,206.85,206.96,4476.0,193.3301,193.4049,193.2834,193.3862,4476.0
2021-12-28 15:20:00,206.96,207.13,206.85,206.91,10692.0,193.3862,193.545,193.2834,193.3395,10692.0
2021-12-28 15:25:00,206.92,207.1,206.91,206.96,9361.0,193.3488,193.517,193.3395,193.3862,9361.0
2021-12-28 15:30:00,206.96,206.99,206.57,206.68,10358.0,193.3862,193.4142,193.0218,193.1245,10358.0
2021-12-28 15:35:00,206.64,206.78,206.61,206.7,11730.0,193.0872,193.218,193.0591,193.1432,11730.0
2021-12-28 15:40:00,206.69,207.06,206.67,206.96,10436.0,193.1339,193.4796,193.1152,193.3862,10436.0
2021-12-28 15:45:00,207.0,207.15,206.84,206.92,13011.0,193.4236,193.5637,193.2741,193.3488,13011.0
2021-12-28 15:50:00,206.96,206.96,206.58,206.68,34984.0,193.3862,193.3862,193.0311,193.1245,34984.0
2021-12-28 15:55:00,206.68,206.7,206.51,206.69,66568.0,193.1245,193.1432,192.9657,193.1339,66568.0
2021-12-29 09:30:00,206.27,207.0,206.08,206.88,36219.0,192.7414,193.4236,192.5639,193.3114,36219.0
2021-12-29 09:35:00,207.0,207.89,206.87,207.85,16008.0,193.4236,194.2552,193.3021,194.2178,16008.0
2021-12-29 09:40:00,207.84,207.91,207.0,207.02,28901.0,194.2085,194.2739,193.4236,193.4422,28901.0
2021-12-29 09:45:00,207.02,207.71,206.94,207.62,19918.0,193.4422,194.087,193.3675,194.0029,19918.0
2021-12-29 09:50:00,207.61,208.44,207.48,208.36,47849.0,193.9935,194.7691,193.8721,194.6944,47849.0
2021-12-29 09:55:00,208.36,208.49,207.89,208.0,19143.0,194.6944,194.8158,194.2552,194.358,19143.0
2021-12-29 10:00:00,208.0,208.16,207.82,208.09,10679.0,194.358,194.5075,194.1898,194.4421,10679.0
2021-12-29 10:05:00,208.05,208.25,207.99,208.25,7256.0,194.4047,194.5916,194.3486,194.5916,7256.0
2021-12-29 10:10:00,208.18,208.26,207.69,207.81,12590.0,194.5262,194.6009,194.0683,194.1804,12590.0
2021-12-29 10:15:00,207.73,207.95,207.33,207.89,10254.0,194.1057,194.3112,193.7319,194.2552,10254.0
2021-12-29 10:20:00,207.86,208.04,207.79,208.03,7082.0,194.2272,194.3953,194.1617,194.386,7082.0
2021-12-29 10:25:00,207.86,207.89,207.66,207.66,4253.0,194.2272,194.2552,194.0403,194.0403,4253.0
2021-12-29 10:30:00,207.86,208.29,207.76,208.26,9034.0,194.2272,194.629,194.1337,194.6009,9034.0
2021-12-29 10:35:00,208.22,208.33,208.11,208.25,5537.0,194.5635,194.6663,194.4608,194.5916,5537.0
2021-12-29 10:40:00,208.17,208.55,208.17,208.24,11698.0,194.5168,194.8719,194.5168,194.5822,11698.0
2021-12-29 10:45:00,208.31,208.54,208.3,208.37,12065.0,194.6476,194.8626,194.6383,194.7037,12065.0
2021-12-29 10:50:00,208.33,208.35,207.98,207.98,7470.0,194.6663,194.685,194.3393,194.3393,7470.0
2021-12-29 10:55:00,207.99,208.04,207.79,208.0,6646.0,194.3486,194.3953,194.1617,194.358,6646.0
2021-12-29 11:00:00,208.0,208.1,207.94,208.08,4583.0,194.358,194.4514,194.3019,194.4327,4583.0
2021-12-29 11:05:00,208.04,208.04,207.84,207.9,6169.0,194.3953,194.3953,194.2085,194.2645,6169.0
2021-12-29 11:10:00,207.86,207.86,207.53,207.61,8816.0,194.2272,194.2272,193.9188,193.9935,8816.0
2021-12-29 11:15:00,207.61,207.75,207.56,207.56,5171.0,193.9935,194.1244,193.9468,193.9468,5171.0
2021-12-29 11:20:00,207.59,207.86,207.58,207.8,9946.0,193.9749,194.2272,193.9655,194.1711,9946.0
2021-12-29 11:25:00,207.79,207.81,207.62,207.64,7483.0,194.1617,194.1804,194.0029,194.0216,7483.0
2021-12-29 11:30:00,207.65,207.65,207.41,207.49,10197.0,194.0309,194.0309,193.8067,193.8814,10197.0
2021-12-29 11:35:00,207.49,207.58,207.35,207.45,7257.0,193.8814,193.9655,193.7506,193.844,7257.0
2021-12-29 11:40:00,207.45,207.56,207.42,207.51,9697.0,193.844,193.9468,193.816,193.9001,9697.0
2021-12-29 11:45:00,207.58,207.61,207.42,207.56,4310.0,193.9655,193.9935,193.816,193.9468,4310.0
2021-12-29 11:50:00,207.6,207.74,207.6,207.7,5283.0,193.9842,194.115,193.9842,194.0776,5283.0
2021-12-29 11:55:00,207.71,207.89,207.71,207.84,5200.0,194.087,194.2552,194.087,194.2085,5200.0
2021-12-29 12:00:00,207.87,207.97,207.8,207.93,4431.0,194.2365,194.3299,194.1711,194.2926,4431.0
2021-12-29 12:05:00,207.89,207.92,207.72,207.77,2676.0,194.2552,194.2832,194.0963,194.1431,2676.0
2021-12-29 12:10:00,207.7,207.74,207.45,207.51,5459.0,194.0776,194.115,193.844,193.9001,5459.0
2021-12-29 12:15:00,207.41,207.41,207.32,207.32,1123.0,193.8067,193.8067,193.7226,193.7226,1123.0
2021-12-29 12:20:00,207.35,207.52,207.32,207.37,4124.0,193.7506,193.9095,193.7226,193.7693,4124.0
2021-12-29 12:25:00,207.34,207.39,207.17,207.36,3827.0,193.7413,193.788,193.5824,193.7599,3827.0
2021-12-29 12:30:00,207.31,207.43,207.3,207.39,14644.0,193.7132,193.8254,193.7039,193.788,14644.0
2021-12-29 12:35:00,207.37,207.41,207.33,207.39,8415.0,193.7693,193.8067,193.7319,193.788,8415.0
2021-12-29 12:40:00,207.41,207.45,207.36,207.44,6098.0,193.8067,193.844,193.7599,193.8347,6098.0
2021-12-29 12:45:00,207.42,207.64,207.42,207.63,5122.0,193.816,194.0216,193.816,194.0122,5122.0
2021-12-29 12:50:00,207.62,207.69,207.47,207.63,6015.0,194.0029,194.0683,193.8627,194.0122,6015.0
2021-12-29 12:55:00,207.63,207.67,207.61,207.67,1100.0,194.0122,194.0496,193.9935,194.0496,1100.0
2021-12-29 13:00:00,207.7,207.76,207.64,207.7,3571.0,194.0776,194.1337,194.0216,194.0776,3571.0
2021-12-29 13:05:00,207.69,207.73,207.54,207.71,8436.0,194.0683,194.1057,193.9281,194.087,8436.0
2021-12-29 13:10:00,207.68,207.69,207.59,207.63,5302.0,194.059,194.0683,193.9749,194.0122,5302.0
2021-12-29 13:15:00,207.63,207.69,207.59,207.61,6239.0,194.0122,194.0683,193.9749,193.9935,6239.0
2021-12-29 13:20:00,207.66,207.94,207.62,207.93,19254.0,194.0403,194.3019,194.0029,194.2926,19254.0
2021-12-29 13:25:00,207.95,208.05,207.92,207.98,10171.0,194.3112,194.4047,194.2832,194.3393,10171.0
2021-12-29 13:30:00,207.98,207.98,207.82,207.86,3276.0,194.3393,194.3393,194.1898,194.2272,3276.0
2021-12-29 13:35:00,207.85,207.89,207.77,207.89,3594.0,194.2178,194.2552,194.1431,194.2552,3594.0
2021-12-29 13:40:00,207.87,207.97,207.86,207.88,3402.0,194.2365,194.3299,194.2272,194.2458,3402.0
2021-12-29 13:45:00,207.96,207.96,207.85,207.93,4645.0,194.3206,194.3206,194.2178,194.2926,4645.0
2021-12-29 13:50:00,207.91,208.06,207.9,208.06,921.0,194.2739,194.414,194.2645,194.414,921.0
2021-12-29 13:55:00,208.03,208.04,207.88,207.9,5323.0,194.386,194.3953,194.2458,194.2645,5323.0
2021-12-29 14:00:00,207.87,207.93,207.83,207.91,5138.0,194.2365,194.2926,194.1991,194.2739,5138.0
2021-12-29 14:05:00,207.9,207.94,207.87,207.87,3316.0,194.2645,194.3019,194.2365,194.2365,3316.0
2021-12-29 14:10:00,207.87,207.88,207.66,207.74,6581.0,194.2365,194.2458,194.0403,194.115,6581.0
2021-12-29 14:15:00,207.73,207.77,207.61,207.66,4910.0,194.1057,194.1431,193.9935,194.0403,4910.0
2021-12-29 14:20:00,207.65,207.67,207.52,207.52,5172.0,194.0309,194.0496,193.9095,193.9095,5172.0
2021-12-29 14:25:00,207.52,207.58,207.49,207.53,3291.0,193.9095,193.9655,193.8814,193.9188,3291.0
2021-12-29 14:30:00,207.49,207.6,207.45,207.55,5031.0,193.8814,193.9842,193.844,193.9375,5031.0
2021-12-29 14:35:00,207.53,207.64,207.52,207.6,3563.0,193.9188,194.0216,193.9095,193.9842,3563.0
2021-12-29 14:40:00,207.55,207.7,207.54,207.7,14743.0,193.9375,194.0776,193.9281,194.0776,14743.0
2021-12-29 14:45:00,207.72,207.74,207.67,207.74,3606.0,194.0963,194.115,194.0496,194.115,3606.0
2021-12-29 14:50:00,207.75,207.75,207.62,207.62,4684.0,194.1244,194.1244,194.0029,194.0029,4684.0
2021-12-29 14:55:00,207.53,207.63,207.53,207.58,2987.0,193.9188,194.0122,193.9188,193.9655,2987.0
2021-12-29 15:00:00,207.55,207.64,207.53,207.64,3210.0,193.9375,194.0216,193.9188,194.0216,3210.0
2021-12-29 15:05:00,207.6,207.66,207.52,207.61,7291.0,193.9842,194.0403,193.9095,193.9935,7291.0
2021-12-29 15:10:00,207.62,207.79,207.62,207.79,5017.0,194.0029,194.1617,194.0029,194.1617,5017.0
2021-12-29 15:15:00,207.73,207.85,207.71,207.83,6487.0,194.1057,194.2178,194.087,194.1991,6487.0
2021-12-29 15:20:00,207.79,207.84,207.72,207.76,6726.0,194.1617,194.2085,194.0963,194.1337,6726.0
2021-12-29 15:25:00,207.73,207.86,207.71,207.84,6351.0,194.1057,194.2272,194.087,194.2085,6351.0
2021-12-29 15:30:00,207.9,207.9,207.64,207.75,5586.0,194.2645,194.2645,194.0216,194.1244,5586.0
2021-12-29 15:35:00,207.78,207.83,207.65,207.67,8755.0,194.1524,194.1991,194.0309,194.0496,8755.0
2021-12-29 15:40:00,207.69,207.73,207.43,207.49,11473.0,194.0683,194.1057,193.8254,193.8814,11473.0
2021-12-29 15:45:00,207.46,207.91,207.45,207.89,19387.0,193.8534,194.2739,193.844,194.2552,19387.0
2021-12-29 15:50:00,207.96,207.96,207.43,207.52,23177.0,194.3206,194.3206,193.8254,193.9095,23177.0
2021-12-29 15:55:00,207.49,207.49,207.22,207.38,48913.0,193.8814,193.8814,193.6291,193.7786,48913.0
2021-12-30 09:30:00,207.33,208.44,207.33,208.38,30599.0,193.7319,194.7691,193.7319,194.713,30599.0
2021-12-30 09:35:00,208.48,208.91,208.28,208.59,17597.0,194.8065,195.2083,194.6196,194.9093,17597.0
2021-12-30 09:40:00,208.64,208.65,208.1,208.26,19775.0,194.956,194.9653,194.4514,194.6009,19775.0
2021-12-30 09:45:00,208.3,208.75,208.2,208.75,8822.0,194.6383,195.0588,194.5449,195.0588,8822.0
2021-12-30 09:50:00,208.73,208.89,208.15,208.21,10300.0,195.0401,195.1896,194.4981,194.5542,10300.0
2021-12-30 09:55:00,208.22,208.4,208.12,208.4,11319.0,194.5635,194.7317,194.4701,194.7317,11319.0
2021-12-30 10:00:00,208.35,208.36,207.79,207.9,12996.0,194.685,194.6944,194.1617,194.2645,12996.0
2021-12-30 10:05:00,207.83,208.19,207.83,207.9,9308.0,194.1991,194.5355,194.1991,194.2645,9308.0
2021-12-30 10:10:00,207.85,208.34,207.7,208.25,3434.0,194.2178,194.6757,194.0776,194.5916,3434.0
2021-12-30 10:15:00,208.15,208.25,208.01,208.21,13471.0,194.4981,194.5916,194.3673,194.5542,13471.0
2021-12-30 10:20:00,208.15,208.35,208.04,208.3,8573.0,194.4981,194.685,194.3953,194.6383,8573.0
2021-12-30 10:25:00,208.37,208.5,207.9,207.93,7177.0,194.7037,194.8252,194.2645,194.2926,7177.0
2021-12-30 10:30:00,207.88,208.04,207.78,207.93,4287.0,194.2458,194.3953,194.1524,194.2926,4287.0
2021-12-30 10:35:00,207.93,207.94,207.51,207.51,9564.0,194.2926,194.3019,193.9001,193.9001,9564.0
2021-12-30 10:40:00,207.6,207.82,207.6,207.74,7879.0,193.9842,194.1898,193.9842,194.115,7879.0
2021-12-30 10:45:00,207.66,207.71,207.42,207.43,8901.0,194.0403,194.087,193.816,193.8254,8901.0
2021-12-30 10:50:00,207.34,207.55,207.34,207.43,22665.0,193.7413,193.9375,193.7413,193.8254,22665.0
2021-12-30 10:55:00,207.42,207.58,207.34,207.58,7591.0,193.816,193.9655,193.7413,193.9655,7591.0
2021-12-30 11:00:00,207.52,207.64,207.32,207.59,10532.0,193.9095,194.0216,193.7226,193.9749,10532.0
2021-12-30 11:05:00,207.6,207.6,207.36,207.47,6940.0,193.9842,193.9842,193.7599,193.8627,6940.0
2021-12-30 11:10:00,207.47,207.54,207.11,207.17,17805.0,193.8627,193.9281,193.5263,193.5824,17805.0
2021-12-30 11:15:00,207.17,207.2,207.06,207.06,5806.0,193.5824,193.6104,193.4796,193.4796,5806.0
2021-12-30 11:20:00,207.03,207.19,206.96,207.18,7865.0,193.4516,193.6011,193.3862,193.5918,7865.0
2021-12-30 11:25:00,207.3,207.36,206.94,207.01,5805.0,193.7039,193.7599,193.3675,193.4329,5805.0
2021-12-30 11:30:00,206.96,207.21,206.96,207.21,4552.0,193.3862,193.6198,193.3862,193.6198,4552.0
2021-12-30 11:35:00,207.27,207.35,207.19,207.35,4593.0,193.6758,193.7506,193.6011,193.7506,4593.0
2021-12-30 11:40:00,207.31,207.31,207.1,207.22,7354.0,193.7132,193.7132,193.517,193.6291,7354.0
2021-12-30 11:45:00,207.17,207.26,207.1,207.15,1731.0,193.5824,193.6665,193.517,193.5637,1731.0
2021-12-30 11:50:00,207.16,207.21,207.07,207.1,3394.0,193.5731,193.6198,193.489,193.517,3394.0
2021-12-30 11:55:00,207.14,207.18,207.08,207.12,2912.0,193.5544,193.5918,193.4983,193.5357,2912.0
2021-12-30 12:00:00,207.13,207.19,207.1,207.17,3121.0,193.545,193.6011,193.517,193.5824,3121.0
2021-12-30 12:05:00,207.13,207.18,207.02,207.06,4499.0,193.545,193.5918,193.4422,193.4796,4499.0
2021-12-30 12:10:00,207.1,207.12,206.82,206.83,6242.0,193.517,193.5357,193.2554,193.2647,6242.0
2021-12-30 12:15:00,206.8,206.88,206.68,206.72,7679.0,193.2367,193.3114,193.1245,193.1619,7679.0
2021-12-30 12:20:00,206.71,206.71,206.6,206.6,7560.0,193.1526,193.1526,193.0498,193.0498,7560.0
2021-12-30 12:25:00,206.63,206.67,206.55,206.63,4046.0,193.0778,193.1152,193.0031,193.0778,4046.0
2021-12-30 12:30:00,206.67,206.7,206.6,206.7,7278.0,193.1152,193.1432,193.0498,193.1432,7278.0
2021-12-30 12:35:00,206.71,206.86,206.65,206.85,6873.0,193.1526,193.2927,193.0965,193.2834,6873.0
2021-12-30 12:40:00,206.83,207.0,206.81,207.0,6424.0,193.2647,193.4236,193.246,193.4236,6424.0
2021-12-30 12:45:00,207.0,207.22,206.99,207.22,5301.0,193.4236,193.6291,193.4142,193.6291,5301.0
2021-12-30 12:50:00,207.21,207.3,207.18,207.22,5727.0,193.6198,193.7039,193.5918,193.6291,5727.0
2021-12-30 12:55:00,207.16,207.25,207.14,207.23,2296.0,193.5731,193.6572,193.5544,193.6385,2296.0
2021-12-30 13:00:00,207.21,207.3,207.18,207.3,3410.0,193.6198,193.7039,193.5918,193.7039,3410.0
2021-12-30 13:05:00,207.26,207.39,207.24,207.36,5424.0,193.6665,193.788,193.6478,193.7599,5424.0
2021-12-30 13:10:00,207.32,207.33,207.24,207.27,4380.0,193.7226,193.7319,193.6478,193.6758,4380.0
2021-12-30 13:15:00,207.27,207.29,206.95,206.95,5849.0,193.6758,193.6945,193.3768,193.3768,5849.0
2021-12-30 13:20:00,206.97,207.01,206.85,206.87,7781.0,193.3955,193.4329,193.2834,193.3021,7781.0
2021-12-30 13:25:00,206.85,206.85,206.72,206.72,3318.0,193.2834,193.2834,193.1619,193.1619,3318.0
2021-12-30 13:30:00,206.74,206.79,206.63,206.67,4099.0,193.1806,193.2273,193.0778,193.1152,4099.0
2021-12-30 13:35:00,206.72,206.79,206.67,206.79,3712.0,193.1619,193.2273,193.1152,193.2273,3712.0
2021-12-30 13:40:00,206.79,207.2,206.78,207.17,12174.0,193.2273,193.6104,193.218,193.5824,12174.0
2021-12-30 13:45:00,207.2,207.42,207.18,207.42,8608.0,193.6104,193.816,193.5918,193.816,8608.0
2021-12-30 13:50:00,207.46,207.6,207.46,207.58,10880.0,193.8534,193.9842,193.8534,193.9655,10880.0
2021-12-30 13:55:00,207.52,207.52,207.31,207.39,9841.0,193.9095,193.9095,193.7132,193.788,9841.0
2021-12-30 14:00:00,207.37,207.37,207.23,207.25,8403.0,193.7693,193.7693,193.6385,193.6572,8403.0
2021-12-30 14:05:00,207.25,207.3,207.16,207.2,12295.0,193.6572,193.7039,193.5731,193.6104,12295.0
2021-12-30 14:10:00,207.18,207.28,207.15,207.22,9072.0,193.5918,193.6852,193.5637,193.6291,9072.0
2021-12-30 14:15:00,207.23,207.26,207.14,207.23,6479.0,193.6385,193.6665,193.5544,193.6385,6479.0
2021-12-30 14:20:00,207.26,207.38,207.2,207.34,7123.0,193.6665,193.7786,193.6104,193.7413,7123.0
2021-12-30 14:25:00,207.35,207.4,207.27,207.39,10649.0,193.7506,193.7973,193.6758,193.788,10649.0
2021-12-30 14:30:00,207.4,207.52,207.35,207.44,3933.0,193.7973,193.9095,193.7506,193.8347,3933.0
2021-12-30 14:35:00,207.39,207.44,207.35,207.4,4128.0,193.788,193.8347,193.7506,193.7973,4128.0
2021-12-30 14:40:00,207.39,207.45,207.38,207.44,2611.0,193.788,193.844,193.7786,193.8347,2611.0
2021-12-30 14:45:00,207.45,207.48,207.35,207.38,10631.0,193.844,193.8721,193.7506,193.7786,10631.0
2021-12-30 14:50:00,207.4,207.53,207.31,207.31,10466.0,193.7973,193.9188,193.7132,193.7132,10466.0
2021-12-30 14:55:00,207.3,207.35,207.24,207.27,13060.0,193.7039,193.7506,193.6478,193.6758,13060.0
2021-12-30 15:00:00,207.27,207.27,207.02,207.17,26901.0,193.6758,193.6758,193.4422,193.5824,26901.0
2021-12-30 15:05:00,207.12,207.12,206.88,206.95,8592.0,193.5357,193.5357,193.3114,193.3768,8592.0
2021-12-30 15:10:00,206.95,206.98,206.79,206.83,10072.0,193.3768,193.4049,193.2273,193.2647,10072.0
2021-12-30 15:15:00,206.84,206.86,206.63,206.68,9139.0,193.2741,193.2927,193.0778,193.1245,9139.0
2021-12-30 15:20:00,206.71,206.75,206.57,206.57,10065.0,193.1526,193.19,193.0218,193.0218,10065.0
2021-12-30 15:25:00,206.54,206.6,206.48,206.6,24810.0,192.9937,193.0498,192.9377,193.0498,24810.0
2021-12-30 15:30:00,206.58,206.64,206.36,206.42,25038.0,193.0311,193.0872,192.8255,192.8816,25038.0
2021-12-30 15:35:00,206.44,206.63,206.42,206.56,15746.0,192.9003,193.0778,192.8816,193.0124,15746.0
2021-12-30 15:40:00,206.55,206.68,206.41,206.56,15057.0,193.0031,193.1245,192.8723,193.0124,15057.0
2021-12-30 15:45:00,206.52,206.65,206.31,206.41,13145.0,192.975,193.0965,192.7788,192.8723,13145.0
2021-12-30 15:50:00,206.37,206.37,206.08,206.18,39430.0,192.8349,192.8349,192.5639,192.6573,39430.0
2021-12-30 15:55:00,206.21,206.22,205.93,206.19,72292.0,192.6854,192.6947,192.4237,192.6667,72292.0
2021-12-31 09:30:00,206.2,206.81,206.06,206.79,24501.0,192.676,193.246,192.5452,193.2273,24501.0
2021-12-31 09:35:00,206.82,206.85,206.4,206.78,5117.0,193.2554,193.2834,192.8629,193.218,5117.0
2021-12-31 09:40:00,206.73,206.73,205.67,205.72,7522.0,193.1713,193.1713,192.1808,192.2275,7522.0
2021-12-31 09:45:00,205.69,206.31,205.69,206.31,8856.0,192.1995,192.7788,192.1995,192.7788,8856.0
2021-12-31 09:50:00,206.24,206.85,206.15,206.75,9704.0,192.7134,193.2834,192.6293,193.19,9704.0
2021-12-31 09:55:00,206.68,206.68,206.1,206.33,5285.0,193.1245,193.1245,192.5826,192.7975,5285.0
2021-12-31 10:00:00,206.25,206.56,205.94,206.52,7069.0,192.7227,193.0124,192.4331,192.975,7069.0
2021-12-31 10:05:00,206.63,206.69,206.38,206.58,13231.0,193.0778,193.1339,192.8442,193.0311,13231.0
2021-12-31 10:10:00,206.53,206.55,206.45,206.55,2470.0,192.9844,193.0031,192.9096,193.0031,2470.0
2021-12-31 10:15:00,206.46,206.58,206.26,206.28,4773.0,192.919,193.0311,192.7321,192.7508,4773.0
2021-12-31 10:20:00,206.2,206.32,206.04,206.2,9861.0,192.676,192.7882,192.5265,192.676,9861.0
2021-12-31 10:25:00,206.16,206.36,206.16,206.3,5432.0,192.6386,192.8255,192.6386,192.7695,5432.0
2021-12-31 10:30:00,206.36,206.37,206.0,206.0,4546.0,192.8255,192.8349,192.4891,192.4891,4546.0
2021-12-31 10:35:00,205.99,206.17,205.87,205.92,3700.0,192.4798,192.648,192.3677,192.4144,3700.0
2021-12-31 10:40:00,205.86,205.97,205.7,205.97,6346.0,192.3583,192.4611,192.2088,192.4611,6346.0
2021-12-31 10:45:00,205.97,206.09,205.84,206.05,14846.0,192.4611,192.5732,192.3396,192.5359,14846.0
2021-12-31 10:50:00,206.11,206.25,205.89,206.15,9994.0,192.5919,192.7227,192.3864,192.6293,9994.0
2021-12-31 10:55:00,206.17,206.3,206.17,206.29,3551.0,192.648,192.7695,192.648,192.7601,3551.0
2021-12-31 11:00:00,206.25,206.3,205.95,205.95,5612.0,192.7227,192.7695,192.4424,192.4424,5612.0
2021-12-31 11:05:00,206.04,206.24,206.04,206.22,2986.0,192.5265,192.7134,192.5265,192.6947,2986.0
2021-12-31 11:10:00,206.22,206.36,206.21,206.34,6207.0,192.6947,192.8255,192.6854,192.8068,6207.0
2021-12-31 11:15:00,206.33,206.48,206.32,206.36,4766.0,192.7975,192.9377,192.7882,192.8255,4766.0
2021-12-31 11:20:00,206.39,206.5,206.38,206.49,3988.0,192.8536,192.9564,192.8442,192.947,3988.0
2021-12-31 11:25:00,206.46,206.46,206.25,206.32,3307.0,192.919,192.919,192.7227,192.7882,3307.0
2021-12-31 11:30:00,206.33,206.37,206.25,206.35,4257.0,192.7975,192.8349,192.7227,192.8162,4257.0
2021-12-31 11:35:00,206.31,206.43,206.31,206.37,4308.0,192.7788,192.8909,192.7788,192.8349,4308.0
2021-12-31 11:40:00,206.4,206.43,206.3,206.32,4379.0,192.8629,192.8909,192.7695,192.7882,4379.0
2021-12-31 11:45:00,206.28,206.36,206.13,206.18,2641.0,192.7508,192.8255,192.6106,192.6573,2641.0
2021-12-31 11:50:00,206.19,206.19,206.0,206.14,8223.0,192.6667,192.6667,192.4891,192.62,8223.0
2021-12-31 11:55:00,206.15,206.19,205.99,206.0,12716.0,192.6293,192.6667,192.4798,192.4891,12716.0
2021-12-31 12:00:00,206.0,206.07,205.84,206.01,39185.0,192.4891,192.5546,192.3396,192.4985,39185.0
2021-12-31 12:05:00,206.0,206.14,206.0,206.06,8897.0,192.4891,192.62,192.4891,192.5452,8897.0
2021-12-31 12:10:00,206.08,206.32,206.08,206.26,2756.0,192.5639,192.7882,192.5639,192.7321,2756.0
2021-12-31 12:15:00,206.22,206.25,206.1,206.1,3019.0,192.6947,192.7227,192.5826,192.5826,3019.0
2021-12-31 12:20:00,206.14,206.14,205.93,205.98,4863.0,192.62,192.62,192.4237,192.4705,4863.0
2021-12-31 12:25:00,206.0,206.08,206.0,206.01,7155.0,192.4891,192.5639,192.4891,192.4985,7155.0
2021-12-31 12:30:00,205.99,206.03,205.95,206.03,3107.0,192.4798,192.5172,192.4424,192.5172,3107.0
2021-12-31 12:35:00,206.05,206.25,206.04,206.23,3218.0,192.5359,192.7227,192.5265,192.7041,3218.0
2021-12-31 12:40:00,206.26,206.47,206.25,206.4,5357.0,192.7321,192.9283,192.7227,192.8629,5357.0
2021-12-31 12:45:00,206.45,206.61,206.45,206.61,2465.0,192.9096,193.0591,192.9096,193.0591,2465.0
2021-12-31 12:50:00,206.66,206.79,206.66,206.76,2885.0,193.1059,193.2273,193.1059,193.1993,2885.0
2021-12-31 12:55:00,206.73,206.93,206.68,206.9,2993.0,193.1713,193.3581,193.1245,193.3301,2993.0
2021-12-31 13:00:00,206.99,206.99,206.82,206.82,5063.0,193.4142,193.4142,193.2554,193.2554,5063.0
2021-12-31 13:05:00,206.85,207.08,206.85,207.07,4051.0,193.2834,193.4983,193.2834,193.489,4051.0
2021-12-31 13:10:00,207.05,207.11,207.0,207.08,3203.0,193.4703,193.5263,193.4236,193.4983,3203.0
2021-12-31 13:15:00,207.08,207.1,206.94,207.01,3712.0,193.4983,193.517,193.3675,193.4329,3712.0
2021-12-31 13:20:00,206.99,207.15,206.9,207.02,17384.0,193.4142,193.5637,193.3301,193.4422,17384.0
2021-12-31 13:25:00,207.03,207.1,207.03,207.1,2347.0,193.4516,193.517,193.4516,193.517,2347.0
2021-12-31 13:30:00,207.1,207.34,207.1,207.27,10743.0,193.517,193.7413,193.517,193.6758,10743.0
2021-12-31 13:35:00,207.28,207.3,207.22,207.25,2506.0,193.6852,193.7039,193.6291,193.6572,2506.0
2021-12-31 13:40:00,207.25,207.26,207.17,207.25,5675.0,193.6572,193.6665,193.5824,193.6572,5675.0
2021-12-31 13:45:00,207.25,207.31,207.21,207.24,2441.0,193.6572,193.7132,193.6198,193.6478,2441.0
2021-12-31 13:50:00,207.23,207.37,207.23,207.33,4184.0,193.6385,193.7693,193.6385,193.7319,4184.0
2021-12-31 13:55:00,207.38,207.46,207.31,207.37,4736.0,193.7786,193.8534,193.7132,193.7693,4736.0
2021-12-31 14:00:00,207.44,207.69,207.4,207.69,5499.0,193.8347,194.0683,193.7973,194.0683,5499.0
2021-12-31 14:05:00,207.68,207.74,207.59,207.61,8668.0,194.059,194.115,193.9749,193.9935,8668.0
2021-12-31 14:10:00,207.65,207.65,207.39,207.4,3025.0,194.0309,194.0309,193.788,193.7973,3025.0
2021-12-31 14:15:00,207.39,207.4,207.26,207.28,6250.0,193.788,193.7973,193.6665,193.6852,6250.0
2021-12-31 14:20:00,207.26,207.35,207.16,207.16,1684.0,193.6665,193.7506,193.5731,193.5731,1684.0
2021-12-31 14:25:00,207.18,207.36,207.18,207.2,4216.0,193.5918,193.7599,193.5918,193.6104,4216.0
2021-12-31 14:30:00,207.24,207.35,207.24,207.29,2607.0,193.6478,193.7506,193.6478,193.6945,2607.0
2021-12-31 14:35:00,207.25,207.38,207.23,207.38,3070.0,193.6572,193.7786,193.6385,193.7786,3070.0
2021-12-31 14:40:00,207.36,207.36,207.25,207.25,3987.0,193.7599,193.7599,193.6572,193.6572,3987.0
2021-12-31 14:45:00,207.25,207.29,207.11,207.12,5567.0,193.6572,193.6945,193.5263,193.5357,5567.0
2021-12-31 14:50:00,207.11,207.12,207.0,207.03,5136.0,193.5263,193.5357,193.4236,193.4516,5136.0
2021-12-31 14:55:00,207.11,207.13,207.0,207.05,5085.0,193.5263,193.545,193.4236,193.4703,5085.0
2021-12-31 15:00:00,207.07,207.15,207.04,207.06,6822.0,193.489,193.5637,193.4609,193.4796,6822.0
2021-12-31 15:05:00,207.05,207.13,206.99,207.1,3885.0,193.4703,193.545,193.4142,193.517,3885.0
2021-12-31 15:10:00,207.1,207.13,206.96,206.96,6560.0,193.517,193.545,193.3862,193.3862,6560.0
2021-12-31 15:15:00,206.96,207.07,206.87,207.04,5860.0,193.3862,193.489,193.3021,193.4609,5860.0
2021-12-31 15:20:00,207.03,207.14,206.93,207.12,24404.0,193.4516,193.5544,193.3581,193.5357,24404.0
2021-12-31 15:25:00,207.14,207.36,207.14,207.32,5960.0,193.5544,193.7599,193.5544,193.7226,5960.0
2021-12-31 15:30:00,207.32,207.32,207.0,207.07,8160.0,193.7226,193.7226,193.4236,193.489,8160.0
2021-12-31 15:35:00,207.1,207.26,207.07,207.21,9464.0,193.517,193.6665,193.489,193.6198,9464.0
2021-12-31 15:40:00,207.22,207.29,207.13,207.26,15143.0,193.6291,193.6945,193.545,193.6665,15143.0
2021-12-31 15:45:00,207.3,207.4,207.24,207.25,13646.0,193.7039,193.7973,193.6478,193.6572,13646.0
2021-12-31 15:50:00,207.13,207.2,206.67,206.67,27177.0,193.545,193.6104,193.1152,193.1152,27177.0
2021-12-31 15:55:00,206.66,206.83,206.58,206.79,70157.0,193.1059,193.2647,193.0311,193.2273,70157.0
2022-01-03 09:30:00,207.33,207.95,207.12,207.73,54419.0,193.7319,194.3112,193.5357,194.1057,54419.0
2022-01-03 09:35:00,207.82,208.22,207.47,208.22,17756.0,194.1898,194.5635,193.8627,194.5635,17756.0
2022-01-03 09:40:00,208.25,208.6,207.89,208.25,16944.0,194.5916,194.9186,194.2552,194.5916,16944.0
2022-01-03 09:45:00,208.23,208.35,206.5,206.5,17308.0,194.5729,194.685,192.9564,192.9564,17308.0
2022-01-03 09:50:00,206.67,208.0,206.43,207.8,22242.0,193.1152,194.358,192.8909,194.1711,22242.0
2022-01-03 09:55:00,207.73,208.0,207.56,207.71,11659.0,194.1057,194.358,193.9468,194.087,11659.0
2022-01-03 10:00:00,207.8,207.84,206.79,207.14,16092.0,194.1711,194.2085,193.2273,193.5544,16092.0
2022-01-03 10:05:00,207.19,207.22,206.2,206.31,10978.0,193.6011,193.6291,192.676,192.7788,10978.0
2022-01-03 10:10:00,206.36,207.08,206.35,207.08,16025.0,192.8255,193.4983,192.8162,193.4983,16025.0
2022-01-03 10:15:00,207.02,207.68,206.95,207.48,13484.0,193.4422,194.059,193.3768,193.8721,13484.0
2022-01-03 10:20:00,207.56,207.8,207.46,207.7,6384.0,193.9468,194.1711,193.8534,194.0776,6384.0
2022-01-03 10:25:00,207.71,207.94,207.35,207.85,10804.0,194.087,194.3019,193.7506,194.2178,10804.0
2022-01-03 10:30:00,207.84,207.84,206.93,207.07,31934.0,194.2085,194.2085,193.3581,193.489,31934.0
2022-01-03 10:35:00,207.19,207.52,207.03,207.25,31813.0,193.6011,193.9095,193.4516,193.6572,31813.0
2022-01-03 10:40:00,207.17,207.2,206.49,206.69,14001.0,193.5824,193.6104,192.947,193.1339,14001.0
2022-01-03 10:45:00,206.62,206.93,206.44,206.9,10261.0,193.0685,193.3581,192.9003,193.3301,10261.0
2022-01-03 10:50:00,206.82,206.99,206.62,206.86,16443.0,193.2554,193.4142,193.0685,193.2927,16443.0
2022-01-03 10:55:00,206.79,207.07,206.63,207.07,18083.0,193.2273,193.489,193.0778,193.489,18083.0
2022-01-03 11:00:00,207.09,207.35,206.96,207.18,8307.0,193.5077,193.7506,193.3862,193.5918,8307.0
2022-01-03 11:05:00,207.17,207.21,206.49,206.52,10095.0,193.5824,193.6198,192.947,192.975,10095.0
2022-01-03 11:10:00,206.54,206.54,206.19,206.22,10039.0,192.9937,192.9937,192.6667,192.6947,10039.0
2022-01-03 11:15:00,206.29,206.5,206.12,206.44,7902.0,192.7601,192.9564,192.6013,192.9003,7902.0
2022-01-03 11:20:00,206.44,206.85,206.31,206.85,6961.0,192.9003,193.2834,192.7788,193.2834,6961.0
2022-01-03 11:25:00,206.9,206.9,206.58,206.81,5600.0,193.3301,193.3301,193.0311,193.246,5600.0
2022-01-03 11:30:00,206.8,206.82,206.48,206.57,7163.0,193.2367,193.2554,192.9377,193.0218,7163.0
2022-01-03 11:35:00,206.55,206.55,206.0,206.18,11401.0,193.0031,193.0031,192.4891,192.6573,11401.0
2022-01-03 11:40:00,206.16,206.71,206.15,206.6,10176.0,192.6386,193.1526,192.6293,193.0498,10176.0
2022-01-03 11:45:00,206.66,206.94,206.52,206.74,5609.0,193.1059,193.3675,192.975,193.1806,5609.0
2022-01-03 11:50:00,206.7,207.0,206.7,206.96,3297.0,193.1432,193.4236,193.1432,193.3862,3297.0
2022-01-03 11:55:00,207.01,207.19,206.82,206.88,9955.0,193.4329,193.6011,193.2554,193.3114,9955.0
2022-01-03 12:00:00,206.88,206.88,206.57,206.84,14948.0,193.3114,193.3114,193.0218,193.2741,14948.0
2022-01-03 12:05:00,206.8,206.81,206.63,206.68,7375.0,193.2367,193.246,193.0778,193.1245,7375.0
2022-01-03 12:10:00,206.64,206.66,206.41,206.57,7589.0,193.0872,193.1059,192.8723,193.0218,7589.0
2022-01-03 12:15:00,206.56,206.65,206.53,206.61,3428.0,193.0124,193.0965,192.9844,193.0591,3428.0
2022-01-03 12:20:00,206.65,206.81,206.65,206.72,4900.0,193.0965,193.246,193.0965,193.1619,4900.0
2022-01-03 12:25:00,206.74,206.8,206.66,206.7,6470.0,193.1806,193.2367,193.1059,193.1432,6470.0
2022-01-03 12:30:00,206.66,206.67,206.5,206.61,6849.0,193.1059,193.1152,192.9564,193.0591,6849.0
2022-01-03 12:35:00,206.61,206.65,206.32,206.32,7265.0,193.0591,193.0965,192.7882,192.7882,7265.0
2022-01-03 12:40:00,206.29,206.35,206.19,206.27,7402.0,192.7601,192.8162,192.6667,192.7414,7402.0
2022-01-03 12:45:00,206.3,206.44,206.26,206.44,5386.0,192.7695,192.9003,192.7321,192.9003,5386.0
2022-01-03 12:50:00,206.5,206.53,206.37,206.38,7535.0,192.9564,192.9844,192.8349,192.8442,7535.0
2022-01-03 12:55:00,206.46,206.49,206.31,206.31,12517.0,192.919,192.947,192.7788,192.7788,12517.0
2022-01-03 13:00:00,206.32,206.41,206.21,206.37,6691.0,192.7882,192.8723,192.6854,192.8349,6691.0
2022-01-03 13:05:00,206.38,206.5,206.23,206.23,12611.0,192.8442,192.9564,192.7041,192.7041,12611.0
2022-01-03 13:10:00,206.19,206.47,206.19,206.34,8055.0,192.6667,192.9283,192.6667,192.8068,8055.0
2022-01-03 13:15:00,206.34,206.4,206.18,206.4,10246.0,192.8068,192.8629,192.6573,192.8629,10246.0
2022-01-03 13:20:00,206.39,206.43,206.13,206.14,8366.0,192.8536,192.8909,192.6106,192.62,8366.0
2022-01-03 13:25:00,206.19,206.35,206.13,206.28,10436.0,192.6667,192.8162,192.6106,192.7508,10436.0
2022-01-03 13:30:00,206.33,206.38,206.19,206.31,8706.0,192.7975,192.8442,192.6667,192.7788,8706.0
2022-01-03 13:35:00,206.32,206.37,206.06,206.07,12613.0,192.7882,192.8349,192.5452,192.5546,12613.0
2022-01-03 13:40:00,206.15,206.15,205.8,205.9,6753.0,192.6293,192.6293,192.3023,192.3957,6753.0
2022-01-03 13:45:00,205.88,206.02,205.88,205.97,5883.0,192.377,192.5078,192.377,192.4611,5883.0
2022-01-03 13:50:00,205.97,206.29,205.97,206.29,4311.0,192.4611,192.7601,192.4611,192.7601,4311.0
2022-01-03 13:55:00,206.31,206.68,206.31,206.67,8606.0,192.7788,193.1245,192.7788,193.1152,8606.0
2022-01-03 14:00:00,206.64,206.73,206.47,206.5,11507.0,193.0872,193.1713,192.9283,192.9564,11507.0
2022-01-03 14:05:00,206.59,206.94,206.54,206.94,4999.0,193.0404,193.3675,192.9937,193.3675,4999.0
2022-01-03 14:10:00,206.91,207.06,206.9,206.96,14051.0,193.3395,193.4796,193.3301,193.3862,14051.0
2022-01-03 14:15:00,206.94,207.01,206.83,206.88,4360.0,193.3675,193.4329,193.2647,193.3114,4360.0
2022-01-03 14:20:00,206.89,206.89,206.69,206.73,3997.0,193.3208,193.3208,193.1339,193.1713,3997.0
2022-01-03 14:25:00,206.72,206.92,206.72,206.9,8927.0,193.1619,193.3488,193.1619,193.3301,8927.0
2022-01-03 14:30:00,206.9,207.06,206.89,207.06,14400.0,193.3301,193.4796,193.3208,193.4796,14400.0
2022-01-03 14:35:00,207.02,207.06,206.96,207.05,6442.0,193.4422,193.4796,193.3862,193.4703,6442.0
2022-01-03 14:40:00,207.09,207.32,207.08,207.31,4901.0,193.5077,193.7226,193.4983,193.7132,4901.0
2022-01-03 14:45:00,207.27,207.35,207.1,207.11,6390.0,193.6758,193.7506,193.517,193.5263,6390.0
2022-01-03 14:50:00,207.18,207.25,207.07,207.07,5619.0,193.5918,193.6572,193.489,193.489,5619.0
2022-01-03 14:55:00,207.06,207.07,206.98,207.05,6436.0,193.4796,193.489,193.4049,193.4703,6436.0
2022-01-03 15:00:00,207.04,207.1,206.64,206.85,14854.0,193.4609,193.517,193.0872,193.2834,14854.0
2022-01-03 15:05:00,206.81,206.84,206.67,206.72,7409.0,193.246,193.2741,193.1152,193.1619,7409.0
2022-01-03 15:10:00,206.72,206.79,206.6,206.61,9724.0,193.1619,193.2273,193.0498,193.0591,9724.0
2022-01-03 15:15:00,206.63,206.65,206.5,206.64,13130.0,193.0778,193.0965,192.9564,193.0872,13130.0
2022-01-03 15:20:00,206.72,206.97,206.71,206.91,7017.0,193.1619,193.3955,193.1526,193.3395,7017.0
2022-01-03 15:25:00,206.92,207.07,206.91,207.04,5806.0,193.3488,193.489,193.3395,193.4609,5806.0
2022-01-03 15:30:00,207.04,207.11,206.93,206.96,8828.0,193.4609,193.5263,193.3581,193.3862,8828.0
2022-01-03 15:35:00,206.95,207.08,206.81,206.87,11500.0,193.3768,193.4983,193.246,193.3021,11500.0
2022-01-03 15:40:00,206.83,206.83,206.48,206.54,10398.0,193.2647,193.2647,192.9377,192.9937,10398.0
2022-01-03 15:45:00,206.54,207.07,206.54,207.07,11561.0,192.9937,193.489,192.9937,193.489,11561.0
2022-01-03 15:50:00,207.08,207.21,206.91,206.99,41729.0,193.4983,193.6198,193.3395,193.4142,41729.0
2022-01-03 15:55:00,206.99,207.06,206.82,207.02,103440.0,193.4142,193.4796,193.2554,193.4422,103440.0
2022-01-04 09:30:00,208.28,210.4,207.94,210.15,133720.0,194.6196,196.6006,194.3019,196.367,133720.0
2022-01-04 09:35:00,210.19,210.65,209.56,210.52,42167.0,196.4043,196.8342,195.8157,196.7127,42167.0
2022-01-04 09:40:00,210.48,211.27,210.46,211.16,30478.0,196.6753,197.4135,196.6566,197.3107,30478.0
2022-01-04 09:45:00,211.26,212.19,211.14,211.9,44439.0,197.4042,198.2732,197.292,198.0022,44439.0
2022-01-04 09:50:00,211.92,213.27,211.75,213.17,51597.0,198.0209,199.2823,197.862,199.1889,51597.0
2022-01-04 09:55:00,213.14,213.77,212.96,213.51,54515.0,199.1609,199.7495,198.9927,199.5066,54515.0
2022-01-04 10:00:00,213.49,213.6,212.97,213.38,69650.0,199.4879,199.5907,199.002,199.3851,69650.0
2022-01-04 10:05:00,213.33,214.39,213.26,214.31,85083.0,199.3384,200.3289,199.273,200.2541,85083.0
2022-01-04 10:10:00,214.23,214.72,214.21,214.3,52961.0,200.1794,200.6372,200.1607,200.2448,52961.0
2022-01-04 10:15:00,214.28,214.65,214.04,214.46,68553.0,200.2261,200.5718,200.0018,200.3943,68553.0
2022-01-04 10:20:00,214.38,214.96,214.37,214.8,52196.0,200.3195,200.8615,200.3102,200.712,52196.0
2022-01-04 10:25:00,214.89,214.94,214.51,214.75,27899.0,200.7961,200.8428,200.441,200.6653,27899.0
2022-01-04 10:30:00,214.85,215.0,214.31,214.78,58296.0,200.7587,200.8989,200.2541,200.6933,58296.0
2022-01-04 10:35:00,214.73,215.58,214.56,215.43,92748.0,200.6466,201.4408,200.4877,201.3007,92748.0
2022-01-04 10:40:00,215.38,215.51,215.07,215.26,28413.0,201.2539,201.3754,200.9643,201.1418,28413.0
2022-01-04 10:45:00,215.16,215.5,215.15,215.38,48960.0,201.0484,201.3661,201.039,201.2539,48960.0
2022-01-04 10:50:00,215.41,215.77,215.08,215.22,37543.0,201.282,201.6184,200.9736,201.1044,37543.0
2022-01-04 10:55:00,215.22,215.38,214.44,214.72,39643.0,201.1044,201.2539,200.3756,200.6372,39643.0
2022-01-04 11:00:00,214.79,214.98,214.47,214.71,34193.0,200.7026,200.8802,200.4036,200.6279,34193.0
2022-01-04 11:05:00,214.8,215.21,214.72,214.85,46912.0,200.712,201.0951,200.6372,200.7587,46912.0
2022-01-04 11:10:00,214.86,214.86,214.41,214.52,28903.0,200.768,200.768,200.3476,200.4503,28903.0
2022-01-04 11:15:00,214.52,215.0,214.44,214.84,16279.0,200.4503,200.8989,200.3756,200.7494,16279.0
2022-01-04 11:20:00,214.81,214.88,214.37,214.58,17560.0,200.7213,200.7867,200.3102,200.5064,17560.0
2022-01-04 11:25:00,214.69,214.96,214.46,214.64,24647.0,200.6092,200.8615,200.3943,200.5625,24647.0
2022-01-04 11:30:00,214.64,214.82,214.36,214.56,14667.0,200.5625,200.7307,200.3008,200.4877,14667.0
2022-01-04 11:35:00,214.53,214.72,214.4,214.63,20358.0,200.4597,200.6372,200.3382,200.5531,20358.0
2022-01-04 11:40:00,214.58,215.04,214.58,214.84,14730.0,200.5064,200.9362,200.5064,200.7494,14730.0
2022-01-04 11:45:00,214.92,215.51,214.87,215.39,28907.0,200.8241,201.3754,200.7774,201.2633,28907.0
2022-01-04 11:50:00,215.41,215.47,214.98,214.98,13975.0,201.282,201.338,200.8802,200.8802,13975.0
2022-01-04 11:55:00,214.98,215.09,214.76,214.94,12885.0,200.8802,200.983,200.6746,200.8428,12885.0
2022-01-04 12:00:00,214.95,215.06,214.77,214.9,19526.0,200.8521,200.9549,200.6839,200.8054,19526.0
2022-01-04 12:05:00,214.94,215.13,214.77,215.02,20465.0,200.8428,201.0203,200.6839,200.9176,20465.0
2022-01-04 12:10:00,215.0,215.14,214.88,215.12,15532.0,200.8989,201.0297,200.7867,201.011,15532.0
2022-01-04 12:15:00,215.13,215.74,215.07,215.57,58592.0,201.0203,201.5903,200.9643,201.4315,58592.0
2022-01-04 12:20:00,215.6,215.78,215.43,215.58,21528.0,201.4595,201.6277,201.3007,201.4408,21528.0
2022-01-04 12:25:00,215.62,215.71,215.38,215.67,17919.0,201.4782,201.5623,201.2539,201.5249,17919.0
2022-01-04 12:30:00,215.6,215.75,215.41,215.72,17015.0,201.4595,201.5997,201.282,201.5716,17015.0
2022-01-04 12:35:00,215.75,215.83,215.5,215.69,18543.0,201.5997,201.6744,201.3661,201.5436,18543.0
2022-01-04 12:40:00,215.69,215.79,215.53,215.65,16824.0,201.5436,201.6371,201.3941,201.5062,16824.0
2022-01-04 12:45:00,215.68,216.2,215.67,216.02,55781.0,201.5343,202.0202,201.5249,201.852,55781.0
2022-01-04 12:50:00,216.01,216.52,216.01,216.49,23256.0,201.8426,202.3192,201.8426,202.2911,23256.0
2022-01-04 12:55:00,216.52,216.52,216.17,216.41,16134.0,202.3192,202.3192,201.9921,202.2164,16134.0
2022-01-04 13:00:00,216.38,216.66,216.29,216.54,32423.0,202.1884,202.45,202.1043,202.3379,32423.0
2022-01-04 13:05:00,216.5,216.6,216.45,216.52,15084.0,202.3005,202.3939,202.2538,202.3192,15084.0
2022-01-04 13:10:00,216.55,216.56,216.16,216.32,45511.0,202.3472,202.3565,201.9828,202.1323,45511.0
2022-01-04 13:15:00,216.32,216.65,216.19,216.61,51134.0,202.1323,202.4406,202.0108,202.4033,51134.0
2022-01-04 13:20:00,216.7,216.95,216.65,216.86,33532.0,202.4874,202.721,202.4406,202.6369,33532.0
2022-01-04 13:25:00,216.81,216.91,216.7,216.72,21555.0,202.5902,202.6836,202.4874,202.5061,21555.0
2022-01-04 13:30:00,216.71,216.78,216.39,216.4,52054.0,202.4967,202.5621,202.1977,202.207,52054.0
2022-01-04 13:35:00,216.44,216.59,216.26,216.5,23292.0,202.2444,202.3846,202.0762,202.3005,23292.0
2022-01-04 13:40:00,216.47,216.68,216.41,216.6,23523.0,202.2725,202.4687,202.2164,202.3939,23523.0
2022-01-04 13:45:00,216.58,217.12,216.57,217.1,57112.0,202.3752,202.8798,202.3659,202.8611,57112.0
2022-01-04 13:50:00,217.13,217.18,216.78,216.84,41652.0,202.8892,202.9359,202.5621,202.6182,41652.0
2022-01-04 13:55:00,216.82,216.93,216.57,216.67,26228.0,202.5995,202.7023,202.3659,202.4593,26228.0
2022-01-04 14:00:00,216.7,217.18,216.68,217.18,24508.0,202.4874,202.9359,202.4687,202.9359,24508.0
2022-01-04 14:05:00,217.13,217.27,216.87,217.01,30213.0,202.8892,203.02,202.6462,202.777,30213.0
2022-01-04 14:10:00,217.0,217.1,216.88,216.97,16575.0,202.7677,202.8611,202.6556,202.7397,16575.0
2022-01-04 14:15:00,216.95,217.07,216.79,216.88,24691.0,202.721,202.8331,202.5715,202.6556,24691.0
2022-01-04 14:20:00,216.88,217.46,216.87,217.42,43006.0,202.6556,203.1975,202.6462,203.1601,43006.0
2022-01-04 14:25:00,217.42,217.87,217.39,217.82,40601.0,203.1601,203.5806,203.1321,203.5339,40601.0
2022-01-04 14:30:00,217.81,217.93,217.56,217.58,56713.0,203.5246,203.6367,203.291,203.3097,56713.0
2022-01-04 14:35:00,217.61,217.61,217.13,217.24,18237.0,203.3377,203.3377,202.8892,202.9919,18237.0
2022-01-04 14:40:00,217.23,217.47,217.21,217.45,14260.0,202.9826,203.2069,202.9639,203.1882,14260.0
2022-01-04 14:45:00,217.46,217.67,217.41,217.64,17950.0,203.1975,203.3937,203.1508,203.3657,17950.0
2022-01-04 14:50:00,217.62,217.66,217.44,217.47,12978.0,203.347,203.3844,203.1788,203.2069,12978.0
2022-01-04 14:55:00,217.47,217.6,217.42,217.54,12801.0,203.2069,203.3283,203.1601,203.2723,12801.0
2022-01-04 15:00:00,217.54,217.6,217.4,217.46,13784.0,203.2723,203.3283,203.1415,203.1975,13784.0
2022-01-04 15:05:00,217.46,217.68,217.46,217.68,17324.0,203.1975,203.4031,203.1975,203.4031,17324.0
2022-01-04 15:10:00,217.66,217.74,217.51,217.68,21338.0,203.3844,203.4592,203.2442,203.4031,21338.0
2022-01-04 15:15:00,217.68,217.75,217.34,217.4,26478.0,203.4031,203.4685,203.0854,203.1415,26478.0
2022-01-04 15:20:00,217.5,218.1,217.49,218.09,63072.0,203.2349,203.7955,203.2256,203.7862,63072.0
2022-01-04 15:25:00,218.08,218.32,218.04,218.19,76709.0,203.7769,204.0011,203.7395,203.8796,76709.0
2022-01-04 15:30:00,218.24,218.26,217.77,218.13,51833.0,203.9264,203.9451,203.4872,203.8236,51833.0
2022-01-04 15:35:00,218.14,218.42,218.13,218.17,51124.0,203.8329,204.0946,203.8236,203.861,51124.0
2022-01-04 15:40:00,218.17,218.56,218.15,218.5,64061.0,203.861,204.2254,203.8423,204.1693,64061.0
2022-01-04 15:45:00,218.48,218.92,218.47,218.52,80492.0,204.1506,204.5618,204.1413,204.188,80492.0
2022-01-04 15:50:00,218.52,218.78,218.35,218.4,96682.0,204.188,204.4309,204.0291,204.0759,96682.0
2022-01-04 15:55:00,218.38,218.42,217.83,218.09,268398.0,204.0572,204.0946,203.5433,203.7862,268398.0
2022-01-05 09:30:00,218.18,220.99,218.18,220.28,182358.0,203.8703,206.496,203.8703,205.8326,182358.0
2022-01-05 09:35:00,220.14,221.22,219.76,220.52,46709.0,205.7017,206.7109,205.3467,206.0568,46709.0
2022-01-05 09:40:00,220.44,221.85,220.34,221.83,51652.0,205.9821,207.2996,205.8886,207.2809,51652.0
2022-01-05 09:45:00,221.85,222.41,221.48,221.76,72807.0,207.2996,207.8229,206.9539,207.2155,72807.0
2022-01-05 09:50:00,221.81,222.18,220.95,220.99,106276.0,207.2622,207.608,206.4586,206.496,106276.0
2022-01-05 09:55:00,221.06,221.84,221.01,221.84,38648.0,206.5614,207.2903,206.5147,207.2903,38648.0
2022-01-05 10:00:00,221.84,222.04,220.84,221.12,41515.0,207.2903,207.4771,206.3558,206.6175,41515.0
2022-01-05 10:05:00,221.12,221.65,221.1,221.53,21442.0,206.6175,207.1127,206.5988,207.0006,21442.0
2022-01-05 10:10:00,221.55,222.1,221.49,222.1,41805.0,207.0193,207.5332,206.9632,207.5332,41805.0
2022-01-05 10:15:00,222.08,222.98,222.05,222.74,99468.0,207.5145,208.3555,207.4865,208.1312,99468.0
2022-01-05 10:20:00,222.75,222.97,222.57,222.9,73529.0,208.1406,208.3461,207.9724,208.2807,73529.0
2022-01-05 10:25:00,222.97,223.16,222.52,222.95,52466.0,208.3461,208.5237,207.9257,208.3274,52466.0
2022-01-05 10:30:00,222.91,223.36,222.69,222.75,66792.0,208.2901,208.7106,208.0845,208.1406,66792.0
2022-01-05 10:35:00,222.76,222.81,222.36,222.47,74974.0,208.1499,208.1966,207.7761,207.8789,74974.0
2022-01-05 10:40:00,222.56,222.94,222.46,222.75,32163.0,207.963,208.3181,207.8696,208.1406,32163.0
2022-01-05 10:45:00,222.75,222.95,222.53,222.88,35993.0,208.1406,208.3274,207.935,208.262,35993.0
2022-01-05 10:50:00,222.83,222.83,221.94,222.05,69850.0,208.2153,208.2153,207.3837,207.4865,69850.0
2022-01-05 10:55:00,222.15,222.2,220.85,221.06,47828.0,207.5799,207.6266,206.3652,206.5614,47828.0
2022-01-05 11:00:00,221.05,221.05,220.43,220.78,43036.0,206.5521,206.5521,205.9727,206.2998,43036.0
2022-01-05 11:05:00,220.78,221.2,220.76,221.0,24981.0,206.2998,206.6922,206.2811,206.5053,24981.0
2022-01-05 11:10:00,221.05,221.66,221.0,221.66,22115.0,206.5521,207.1221,206.5053,207.1221,22115.0
2022-01-05 11:15:00,221.64,221.75,221.3,221.75,19925.0,207.1034,207.2062,206.7857,207.2062,19925.0
2022-01-05 11:20:00,221.73,222.05,221.07,221.17,24447.0,207.1875,207.4865,206.5708,206.6642,24447.0
2022-01-05 11:25:00,221.17,221.24,220.62,220.8,36301.0,206.6642,206.7296,206.1503,206.3185,36301.0
2022-01-05 11:30:00,220.8,221.15,220.75,220.93,28565.0,206.3185,206.6455,206.2717,206.4399,28565.0
2022-01-05 11:35:00,220.94,221.15,220.88,221.05,14891.0,206.4493,206.6455,206.3932,206.5521,14891.0
2022-01-05 11:40:00,221.05,221.29,221.05,221.21,18518.0,206.5521,206.7763,206.5521,206.7016,18518.0
2022-01-05 11:45:00,221.21,221.21,220.52,220.62,127425.0,206.7016,206.7016,206.0568,206.1503,127425.0
2022-01-05 11:50:00,220.55,220.88,220.34,220.86,26773.0,206.0849,206.3932,205.8886,206.3745,26773.0
2022-01-05 11:55:00,220.84,221.08,220.84,221.04,16297.0,206.3558,206.5801,206.3558,206.5427,16297.0
2022-01-05 12:00:00,221.03,221.24,220.88,221.03,16998.0,206.5334,206.7296,206.3932,206.5334,16998.0
2022-01-05 12:05:00,221.01,221.57,221.01,221.5,23380.0,206.5147,207.038,206.5147,206.9726,23380.0
2022-01-05 12:10:00,221.53,221.68,221.26,221.46,31718.0,207.0006,207.1407,206.7483,206.9352,31718.0
2022-01-05 12:15:00,221.51,221.89,221.38,221.46,20564.0,206.9819,207.337,206.8604,206.9352,20564.0
2022-01-05 12:20:00,221.53,221.57,221.35,221.51,31983.0,207.0006,207.038,206.8324,206.9819,31983.0
2022-01-05 12:25:00,221.48,222.03,221.48,221.96,25481.0,206.9539,207.4678,206.9539,207.4024,25481.0
2022-01-05 12:30:00,221.97,221.97,221.6,221.72,22779.0,207.4117,207.4117,207.066,207.1781,22779.0
2022-01-05 12:35:00,221.67,221.8,221.34,221.46,22248.0,207.1314,207.2529,206.823,206.9352,22248.0
2022-01-05 12:40:00,221.46,221.78,221.45,221.75,14348.0,206.9352,207.2342,206.9258,207.2062,14348.0
2022-01-05 12:45:00,221.74,221.75,221.37,221.43,15097.0,207.1968,207.2062,206.8511,206.9071,15097.0
2022-01-05 12:50:00,221.46,221.54,221.15,221.52,15621.0,206.9352,207.0099,206.6455,206.9912,15621.0
2022-01-05 12:55:00,221.53,221.94,221.53,221.9,14996.0,207.0006,207.3837,207.0006,207.3463,14996.0
2022-01-05 13:00:00,221.87,222.25,221.82,222.23,23022.0,207.3183,207.6734,207.2716,207.6547,23022.0
2022-01-05 13:05:00,222.24,222.24,221.18,221.28,26879.0,207.664,207.664,206.6735,206.767,26879.0
2022-01-05 13:10:00,221.25,221.25,221.02,221.12,35789.0,206.7389,206.7389,206.524,206.6175,35789.0
2022-01-05 13:15:00,221.13,221.32,220.92,220.99,29166.0,206.6268,206.8044,206.4306,206.496,29166.0
2022-01-05 13:20:00,221.06,221.43,221.03,221.26,12097.0,206.5614,206.9071,206.5334,206.7483,12097.0
2022-01-05 13:25:00,221.32,221.35,221.05,221.31,16680.0,206.8044,206.8324,206.5521,206.795,16680.0
2022-01-05 13:30:00,221.31,221.63,221.31,221.45,16772.0,206.795,207.094,206.795,206.9258,16772.0
2022-01-05 13:35:00,221.48,221.72,221.44,221.67,10292.0,206.9539,207.1781,206.9165,207.1314,10292.0
2022-01-05 13:40:00,221.69,222.0,221.65,221.99,12159.0,207.1501,207.4398,207.1127,207.4304,12159.0
2022-01-05 13:45:00,221.98,221.98,221.71,221.78,16445.0,207.4211,207.4211,207.1688,207.2342,16445.0
2022-01-05 13:50:00,221.82,221.87,221.63,221.87,11279.0,207.2716,207.3183,207.094,207.3183,11279.0
2022-01-05 13:55:00,221.89,222.08,221.72,221.8,11227.0,207.337,207.5145,207.1781,207.2529,11227.0
2022-01-05 14:00:00,221.7,221.92,221.13,221.29,19433.0,207.1594,207.365,206.6268,206.7763,19433.0
2022-01-05 14:05:00,221.37,221.37,220.8,220.86,25042.0,206.8511,206.8511,206.3185,206.3745,25042.0
2022-01-05 14:10:00,220.95,220.98,220.64,220.85,20820.0,206.4586,206.4867,206.169,206.3652,20820.0
2022-01-05 14:15:00,220.8,220.86,220.24,220.4,40548.0,206.3185,206.3745,205.7952,205.9447,40548.0
2022-01-05 14:20:00,220.46,220.9,220.43,220.58,29510.0,206.0008,206.4119,205.9727,206.1129,29510.0
2022-01-05 14:25:00,220.58,220.96,220.36,220.45,29796.0,206.1129,206.468,205.9073,205.9914,29796.0
2022-01-05 14:30:00,220.45,220.52,219.85,219.91,45497.0,205.9914,206.0568,205.4308,205.4868,45497.0
2022-01-05 14:35:00,219.89,220.21,219.68,220.0,26136.0,205.4681,205.7672,205.2719,205.5709,26136.0
2022-01-05 14:40:00,220.06,220.06,219.55,219.68,26273.0,205.627,205.627,205.1504,205.2719,26273.0
2022-01-05 14:45:00,219.69,220.14,219.43,220.07,46763.0,205.2813,205.7017,205.0383,205.6363,46763.0
2022-01-05 14:50:00,220.02,220.2,219.76,219.94,31991.0,205.5896,205.7578,205.3467,205.5149,31991.0
2022-01-05 14:55:00,219.92,220.24,219.85,220.2,11875.0,205.4962,205.7952,205.4308,205.7578,11875.0
2022-01-05 15:00:00,220.2,220.44,219.97,220.16,32201.0,205.7578,205.9821,205.5429,205.7204,32201.0
2022-01-05 15:05:00,220.13,220.23,219.45,219.61,35140.0,205.6924,205.7858,205.057,205.2065,35140.0
2022-01-05 15:10:00,219.56,219.71,219.27,219.52,33361.0,205.1598,205.3,204.8888,205.1224,33361.0
2022-01-05 15:15:00,219.59,220.1,219.31,220.1,25237.0,205.1878,205.6644,204.9262,205.6644,25237.0
2022-01-05 15:20:00,220.07,220.12,219.61,219.68,28314.0,205.6363,205.6831,205.2065,205.2719,28314.0
2022-01-05 15:25:00,219.7,219.97,219.58,219.94,34501.0,205.2906,205.5429,205.1785,205.5149,34501.0
2022-01-05 15:30:00,219.9,220.04,219.44,219.52,71511.0,205.4775,205.6083,205.0477,205.1224,71511.0
2022-01-05 15:35:00,219.54,220.16,219.41,219.86,42015.0,205.1411,205.7204,205.0196,205.4401,42015.0
2022-01-05 15:40:00,219.84,220.0,219.78,219.86,38351.0,205.4214,205.5709,205.3654,205.4401,38351.0
2022-01-05 15:45:00,219.89,220.08,219.7,219.8,62536.0,205.4681,205.6457,205.2906,205.384,62536.0
2022-01-05 15:50:00,219.76,220.0,219.55,219.96,114840.0,205.3467,205.5709,205.1504,205.5336,114840.0
2022-01-05 15:55:00,219.95,220.11,219.68,219.71,290712.0,205.5242,205.6737,205.2719,205.3,290712.0
2022-01-06 09:30:00,221.49,222.5,220.4,221.29,112815.0,206.9632,207.907,205.9447,206.7763,112815.0
2022-01-06 09:35:00,221.26,221.78,221.08,221.7,24529.0,206.7483,207.2342,206.5801,207.1594,24529.0
2022-01-06 09:40:00,221.59,222.71,221.46,221.93,49864.0,207.0566,208.1032,206.9352,207.3743,49864.0
2022-01-06 09:45:00,221.86,221.88,220.7,220.85,25234.0,207.3089,207.3276,206.225,206.3652,25234.0
2022-01-06 09:50:00,220.92,221.06,219.81,219.81,31577.0,206.4306,206.5614,205.3934,205.3934,31577.0
2022-01-06 09:55:00,219.89,220.23,219.74,219.93,28377.0,205.4681,205.7858,205.328,205.5055,28377.0
2022-01-06 10:00:00,219.88,220.71,219.88,220.59,35726.0,205.4588,206.2344,205.4588,206.1222,35726.0
2022-01-06 10:05:00,220.51,220.57,219.85,220.21,18590.0,206.0475,206.1035,205.4308,205.7672,18590.0
2022-01-06 10:10:00,220.24,220.43,219.45,220.13,28138.0,205.7952,205.9727,205.057,205.6924,28138.0
2022-01-06 10:15:00,220.14,220.45,219.13,219.31,23739.0,205.7017,205.9914,204.758,204.9262,23739.0
2022-01-06 10:20:00,219.4,219.97,219.4,219.91,23705.0,205.0103,205.5429,205.0103,205.4868,23705.0
2022-01-06 10:25:00,219.85,220.65,219.46,219.47,31523.0,205.4308,206.1783,205.0663,205.0757,31523.0
2022-01-06 10:30:00,219.57,220.2,219.21,219.72,24493.0,205.1691,205.7578,204.8327,205.3093,24493.0
2022-01-06 10:35:00,219.62,220.06,219.53,219.73,14665.0,205.2159,205.627,205.1318,205.3186,14665.0
2022-01-06 10:40:00,219.82,219.97,219.53,219.89,28667.0,205.4027,205.5429,205.1318,205.4681,28667.0
2022-01-06 10:45:00,219.84,220.17,219.5,219.84,14998.0,205.4214,205.7298,205.1037,205.4214,14998.0
2022-01-06 10:50:00,219.9,219.91,219.12,219.15,35421.0,205.4775,205.4868,204.7486,204.7767,35421.0
2022-01-06 10:55:00,219.09,219.77,218.82,218.98,47000.0,204.7206,205.356,204.4683,204.6178,47000.0
2022-01-06 11:00:00,218.99,219.08,218.06,218.39,38712.0,204.6272,204.7113,203.7582,204.0665,38712.0
2022-01-06 11:05:00,218.46,219.06,218.39,218.98,19567.0,204.1319,204.6926,204.0665,204.6178,19567.0
2022-01-06 11:10:00,219.03,219.4,218.94,219.31,14615.0,204.6645,205.0103,204.5805,204.9262,14615.0
2022-01-06 11:15:00,219.36,219.78,219.34,219.44,22157.0,204.9729,205.3654,204.9542,205.0477,22157.0
2022-01-06 11:20:00,219.4,219.87,219.37,219.84,18410.0,205.0103,205.4495,204.9822,205.4214,18410.0
2022-01-06 11:25:00,219.9,219.9,219.38,219.56,14539.0,205.4775,205.4775,204.9916,205.1598,14539.0
2022-01-06 11:30:00,219.6,219.89,219.42,219.83,13097.0,205.1972,205.4681,205.029,205.4121,13097.0
2022-01-06 11:35:00,219.84,220.25,219.81,220.0,15297.0,205.4214,205.8045,205.3934,205.5709,15297.0
2022-01-06 11:40:00,219.92,220.21,219.89,219.92,11067.0,205.4962,205.7672,205.4681,205.4962,11067.0
2022-01-06 11:45:00,219.93,220.05,219.65,219.88,9526.0,205.5055,205.6177,205.2439,205.4588,9526.0
2022-01-06 11:50:00,219.96,220.17,219.85,219.97,10729.0,205.5336,205.7298,205.4308,205.5429,10729.0
2022-01-06 11:55:00,220.03,220.32,219.88,220.27,20409.0,205.599,205.8699,205.4588,205.8232,20409.0
2022-01-06 12:00:00,220.28,220.28,219.77,219.79,18572.0,205.8326,205.8326,205.356,205.3747,18572.0
2022-01-06 12:05:00,219.81,220.38,219.73,220.33,9731.0,205.3934,205.926,205.3186,205.8793,9731.0
2022-01-06 12:10:00,220.32,220.38,220.0,220.01,13209.0,205.8699,205.926,205.5709,205.5803,13209.0
2022-01-06 12:15:00,220.03,220.26,219.93,220.23,18797.0,205.599,205.8139,205.5055,205.7858,18797.0
2022-01-06 12:20:00,220.26,220.43,220.12,220.22,10174.0,205.8139,205.9727,205.6831,205.7765,10174.0
2022-01-06 12:25:00,220.28,220.64,220.2,220.58,9828.0,205.8326,206.169,205.7578,206.1129,9828.0
2022-01-06 12:30:00,220.6,220.83,220.58,220.78,15232.0,206.1316,206.3465,206.1129,206.2998,15232.0
2022-01-06 12:35:00,220.78,220.86,220.54,220.54,19717.0,206.2998,206.3745,206.0755,206.0755,19717.0
2022-01-06 12:40:00,220.54,221.05,220.51,220.96,15836.0,206.0755,206.5521,206.0475,206.468,15836.0
2022-01-06 12:45:00,220.95,221.0,220.39,220.77,28156.0,206.4586,206.5053,205.9354,206.2904,28156.0
2022-01-06 12:50:00,220.76,220.88,220.56,220.77,6050.0,206.2811,206.3932,206.0942,206.2904,6050.0
2022-01-06 12:55:00,220.77,220.86,220.53,220.53,8121.0,206.2904,206.3745,206.0662,206.0662,8121.0
2022-01-06 13:00:00,220.62,220.79,220.53,220.75,13252.0,206.1503,206.3091,206.0662,206.2717,13252.0
2022-01-06 13:05:00,220.8,220.86,220.58,220.75,7213.0,206.3185,206.3745,206.1129,206.2717,7213.0
2022-01-06 13:10:00,220.72,220.74,220.53,220.71,8810.0,206.2437,206.2624,206.0662,206.2344,8810.0
2022-01-06 13:15:00,220.69,220.72,220.4,220.72,9989.0,206.2157,206.2437,205.9447,206.2437,9989.0
2022-01-06 13:20:00,220.72,220.8,220.6,220.68,12584.0,206.2437,206.3185,206.1316,206.2063,12584.0
2022-01-06 13:25:00,220.64,220.68,220.46,220.56,8030.0,206.169,206.2063,206.0008,206.0942,8030.0
2022-01-06 13:30:00,220.64,220.64,220.41,220.64,12856.0,206.169,206.169,205.954,206.169,12856.0
2022-01-06 13:35:00,220.79,220.89,220.61,220.72,5759.0,206.3091,206.4026,206.1409,206.2437,5759.0
2022-01-06 13:40:00,220.72,220.94,220.69,220.75,10386.0,206.2437,206.4493,206.2157,206.2717,10386.0
2022-01-06 13:45:00,220.73,221.15,220.71,220.82,12578.0,206.2531,206.6455,206.2344,206.3371,12578.0
2022-01-06 13:50:00,220.73,221.04,220.67,221.04,9755.0,206.2531,206.5427,206.197,206.5427,9755.0
2022-01-06 13:55:00,220.96,221.17,220.92,221.0,9084.0,206.468,206.6642,206.4306,206.5053,9084.0
2022-01-06 14:00:00,221.0,221.18,220.96,221.09,9705.0,206.5053,206.6735,206.468,206.5894,9705.0
2022-01-06 14:05:00,221.01,221.15,220.94,221.15,8693.0,206.5147,206.6455,206.4493,206.6455,8693.0
2022-01-06 14:10:00,221.2,221.47,221.0,221.19,11866.0,206.6922,206.9445,206.5053,206.6829,11866.0
2022-01-06 14:15:00,221.23,221.72,221.23,221.51,16984.0,206.7203,207.1781,206.7203,206.9819,16984.0
2022-01-06 14:20:00,221.47,221.58,221.42,221.58,8432.0,206.9445,207.0473,206.8978,207.0473,8432.0
2022-01-06 14:25:00,221.52,221.79,221.5,221.74,18655.0,206.9912,207.2435,206.9726,207.1968,18655.0
2022-01-06 14:30:00,221.69,221.98,221.59,221.86,32614.0,207.1501,207.4211,207.0566,207.3089,32614.0
2022-01-06 14:35:00,221.86,221.9,221.7,221.85,12805.0,207.3089,207.3463,207.1594,207.2996,12805.0
2022-01-06 14:40:00,221.78,221.81,221.5,221.68,14280.0,207.2342,207.2622,206.9726,207.1407,14280.0
2022-01-06 14:45:00,221.74,222.03,221.74,221.87,26284.0,207.1968,207.4678,207.1968,207.3183,26284.0
2022-01-06 14:50:00,221.9,222.0,221.82,222.0,24070.0,207.3463,207.4398,207.2716,207.4398,24070.0
2022-01-06 14:55:00,222.0,222.07,221.74,221.8,29954.0,207.4398,207.5052,207.1968,207.2529,29954.0
2022-01-06 15:00:00,221.81,222.0,221.73,221.73,26679.0,207.2622,207.4398,207.1875,207.1875,26679.0
2022-01-06 15:05:00,221.73,221.94,221.59,221.7,36244.0,207.1875,207.3837,207.0566,207.1594,36244.0
2022-01-06 15:10:00,221.7,221.87,221.43,221.48,24490.0,207.1594,207.3183,206.9071,206.9539,24490.0
2022-01-06 15:15:00,221.5,221.51,221.11,221.16,22096.0,206.9726,206.9819,206.6081,206.6548,22096.0
2022-01-06 15:20:00,221.19,221.9,221.19,221.84,39900.0,206.6829,207.3463,206.6829,207.2903,39900.0
2022-01-06 15:25:00,221.9,222.14,221.75,222.02,41323.0,207.3463,207.5706,207.2062,207.4584,41323.0
2022-01-06 15:30:00,222.0,222.05,221.44,221.53,44310.0,207.4398,207.4865,206.9165,207.0006,44310.0
2022-01-06 15:35:00,221.54,221.85,221.45,221.69,56035.0,207.0099,207.2996,206.9258,207.1501,56035.0
2022-01-06 15:40:00,221.72,222.1,221.71,222.03,60635.0,207.1781,207.5332,207.1688,207.4678,60635.0
2022-01-06 15:45:00,222.06,222.08,221.6,221.61,53560.0,207.4958,207.5145,207.066,207.0753,53560.0
2022-01-06 15:50:00,221.61,222.22,221.6,221.96,98162.0,207.0753,207.6453,207.066,207.4024,98162.0
2022-01-06 15:55:00,221.95,222.37,221.73,222.0,314025.0,207.393,207.7855,207.1875,207.4398,314025.0
2022-01-07 09:30:00,222.5,224.8,222.23,224.09,173798.0,207.907,210.0561,207.6547,209.3927,173798.0
2022-01-07 09:35:00,224.11,224.12,222.64,223.32,21432.0,209.4114,209.4207,208.0378,208.6732,21432.0
2022-01-07 09:40:00,223.33,223.79,222.25,223.53,34827.0,208.6825,209.1124,207.6734,208.8694,34827.0
2022-01-07 09:45:00,223.6,223.99,223.21,223.88,34652.0,208.9348,209.2992,208.5704,209.1965,34652.0
2022-01-07 09:50:00,223.9,224.18,223.4,223.43,42828.0,209.2151,209.4768,208.7479,208.776,42828.0
2022-01-07 09:55:00,223.53,223.68,223.3,223.57,17557.0,208.8694,209.0096,208.6545,208.9068,17557.0
2022-01-07 10:00:00,223.51,223.85,223.47,223.73,17284.0,208.8507,209.1684,208.8133,209.0563,17284.0
2022-01-07 10:05:00,223.77,223.81,223.58,223.61,9698.0,209.0937,209.131,208.9161,208.9442,9698.0
2022-01-07 10:10:00,223.6,224.01,223.36,223.73,73139.0,208.9348,209.3179,208.7106,209.0563,73139.0
2022-01-07 10:15:00,223.69,223.79,222.98,223.3,56351.0,209.0189,209.1124,208.3555,208.6545,56351.0
2022-01-07 10:20:00,223.27,223.63,223.14,223.62,20491.0,208.6265,208.9629,208.505,208.9535,20491.0
2022-01-07 10:25:00,223.55,224.29,223.53,223.96,26866.0,208.8881,209.5796,208.8694,209.2712,26866.0
2022-01-07 10:30:00,223.92,224.03,223.74,223.81,13857.0,209.2338,209.3366,209.0656,209.131,13857.0
2022-01-07 10:35:00,223.76,223.94,223.2,223.29,15598.0,209.0843,209.2525,208.5611,208.6452,15598.0
2022-01-07 10:40:00,223.24,223.5,222.98,223.5,17383.0,208.5984,208.8414,208.3555,208.8414,17383.0
2022-01-07 10:45:00,223.48,223.79,223.34,223.34,21738.0,208.8227,209.1124,208.6919,208.6919,21738.0
2022-01-07 10:50:00,223.33,223.41,222.79,223.23,20462.0,208.6825,208.7573,208.1779,208.5891,20462.0
2022-01-07 10:55:00,223.22,223.66,223.14,223.56,14067.0,208.5797,208.9909,208.505,208.8974,14067.0
2022-01-07 11:00:00,223.53,223.8,223.19,223.31,17497.0,208.8694,209.1217,208.5517,208.6638,17497.0
2022-01-07 11:05:00,223.27,223.81,223.27,223.55,22503.0,208.6265,209.131,208.6265,208.8881,22503.0
2022-01-07 11:10:00,223.49,223.57,223.46,223.57,14862.0,208.832,208.9068,208.804,208.9068,14862.0
2022-01-07 11:15:00,223.6,223.93,223.54,223.88,17063.0,208.9348,209.2432,208.8788,209.1965,17063.0
2022-01-07 11:20:00,223.85,224.39,223.73,224.36,81442.0,209.1684,209.673,209.0563,209.645,81442.0
2022-01-07 11:25:00,224.33,224.78,224.17,224.69,21195.0,209.6169,210.0374,209.4674,209.9533,21195.0
2022-01-07 11:30:00,224.66,224.77,224.5,224.74,23051.0,209.9253,210.0281,209.7758,210.0,23051.0
2022-01-07 11:35:00,224.8,225.08,224.72,224.91,99794.0,210.0561,210.3177,209.9814,210.1589,99794.0
2022-01-07 11:40:00,224.99,225.48,224.97,225.2,24880.0,210.2337,210.6915,210.215,210.4299,24880.0
2022-01-07 11:45:00,225.28,225.41,225.16,225.4,14604.0,210.5046,210.6261,210.3925,210.6168,14604.0
2022-01-07 11:50:00,225.43,225.87,225.43,225.87,42633.0,210.6448,211.0559,210.6448,211.0559,42633.0
2022-01-07 11:55:00,225.87,225.97,225.6,225.61,18228.0,211.0559,211.1494,210.8036,210.813,18228.0
2022-01-07 12:00:00,225.63,225.73,225.36,225.43,18478.0,210.8317,210.9251,210.5794,210.6448,18478.0
2022-01-07 12:05:00,225.4,225.66,225.35,225.46,14029.0,210.6168,210.8597,210.57,210.6728,14029.0
2022-01-07 12:10:00,225.48,225.73,225.39,225.73,20774.0,210.6915,210.9251,210.6074,210.9251,20774.0
2022-01-07 12:15:00,225.73,225.86,225.64,225.79,19100.0,210.9251,211.0466,210.841,210.9812,19100.0
2022-01-07 12:20:00,225.85,225.85,225.43,225.58,22488.0,211.0372,211.0372,210.6448,210.785,22488.0
2022-01-07 12:25:00,225.55,225.75,225.5,225.72,11265.0,210.7569,210.9438,210.7102,210.9158,11265.0
2022-01-07 12:30:00,225.69,225.72,225.4,225.46,34357.0,210.8877,210.9158,210.6168,210.6728,34357.0
2022-01-07 12:35:00,225.45,225.77,225.43,225.77,14380.0,210.6635,210.9625,210.6448,210.9625,14380.0
2022-01-07 12:40:00,225.79,225.96,225.66,225.68,17449.0,210.9812,211.14,210.8597,210.8784,17449.0
2022-01-07 12:45:00,225.56,225.76,225.48,225.54,11574.0,210.7663,210.9532,210.6915,210.7476,11574.0
2022-01-07 12:50:00,225.54,225.66,225.42,225.49,20974.0,210.7476,210.8597,210.6355,210.7009,20974.0
2022-01-07 12:55:00,225.51,225.51,225.32,225.45,19057.0,210.7195,210.7195,210.542,210.6635,19057.0
2022-01-07 13:00:00,225.37,225.37,225.17,225.27,17510.0,210.5887,210.5887,210.4018,210.4953,17510.0
2022-01-07 13:05:00,225.25,225.4,225.17,225.4,13001.0,210.4766,210.6168,210.4018,210.6168,13001.0
2022-01-07 13:10:00,225.39,225.44,225.1,225.11,19778.0,210.6074,210.6541,210.3364,210.3458,19778.0
2022-01-07 13:15:00,225.1,225.16,225.01,225.05,21685.0,210.3364,210.3925,210.2523,210.2897,21685.0
2022-01-07 13:20:00,225.06,225.43,225.03,225.38,12431.0,210.2991,210.6448,210.271,210.5981,12431.0
2022-01-07 13:25:00,225.38,225.43,225.14,225.29,15620.0,210.5981,210.6448,210.3738,210.514,15620.0
2022-01-07 13:30:00,225.32,225.36,225.06,225.36,17005.0,210.542,210.5794,210.2991,210.5794,17005.0
2022-01-07 13:35:00,225.36,225.43,225.12,225.12,9173.0,210.5794,210.6448,210.3551,210.3551,9173.0
2022-01-07 13:40:00,225.2,225.21,225.03,225.11,6886.0,210.4299,210.4392,210.271,210.3458,6886.0
2022-01-07 13:45:00,225.1,225.16,224.97,225.04,10923.0,210.3364,210.3925,210.215,210.2804,10923.0
2022-01-07 13:50:00,225.01,225.32,224.91,225.32,11625.0,210.2523,210.542,210.1589,210.542,11625.0
2022-01-07 13:55:00,225.35,225.62,225.3,225.48,24147.0,210.57,210.8223,210.5233,210.6915,24147.0
2022-01-07 14:00:00,225.49,225.77,225.49,225.73,9286.0,210.7009,210.9625,210.7009,210.9251,9286.0
2022-01-07 14:05:00,225.72,225.97,225.63,225.84,17920.0,210.9158,211.1494,210.8317,211.0279,17920.0
2022-01-07 14:10:00,225.89,225.92,225.65,225.73,11764.0,211.0746,211.1027,210.8504,210.9251,11764.0
2022-01-07 14:15:00,225.73,225.87,225.64,225.82,16810.0,210.9251,211.0559,210.841,211.0092,16810.0
2022-01-07 14:20:00,225.8,225.87,225.43,225.55,30239.0,210.9905,211.0559,210.6448,210.7569,30239.0
2022-01-07 14:25:00,225.52,225.57,225.34,225.51,18039.0,210.7289,210.7756,210.5607,210.7195,18039.0
2022-01-07 14:30:00,225.52,225.55,225.22,225.29,18758.0,210.7289,210.7569,210.4486,210.514,18758.0
2022-01-07 14:35:00,225.28,225.44,225.19,225.44,17103.0,210.5046,210.6541,210.4205,210.6541,17103.0
2022-01-07 14:40:00,225.4,225.55,225.16,225.43,10745.0,210.6168,210.7569,210.3925,210.6448,10745.0
2022-01-07 14:45:00,225.46,225.77,225.4,225.49,29783.0,210.6728,210.9625,210.6168,210.7009,29783.0
2022-01-07 14:50:00,225.5,225.63,225.41,225.55,11579.0,210.7102,210.8317,210.6261,210.7569,11579.0
2022-01-07 14:55:00,225.49,225.54,225.4,225.43,8123.0,210.7009,210.7476,210.6168,210.6448,8123.0
2022-01-07 15:00:00,225.43,225.56,225.38,225.41,12894.0,210.6448,210.7663,210.5981,210.6261,12894.0
2022-01-07 15:05:00,225.48,225.57,225.37,225.46,16081.0,210.6915,210.7756,210.5887,210.6728,16081.0
2022-01-07 15:10:00,225.46,225.59,225.13,225.21,50850.0,210.6728,210.7943,210.3645,210.4392,50850.0
2022-01-07 15:15:00,225.21,225.23,225.05,225.13,12564.0,210.4392,210.4579,210.2897,210.3645,12564.0
2022-01-07 15:20:00,225.1,225.1,224.8,224.8,17476.0,210.3364,210.3364,210.0561,210.0561,17476.0
2022-01-07 15:25:00,224.81,224.86,224.55,224.86,19481.0,210.0655,210.1122,209.8225,210.1122,19481.0
2022-01-07 15:30:00,224.83,224.84,224.43,224.57,27182.0,210.0841,210.0935,209.7104,209.8412,27182.0
2022-01-07 15:35:00,224.57,224.76,224.36,224.64,30634.0,209.8412,210.0187,209.645,209.9066,30634.0
2022-01-07 15:40:00,224.63,224.79,224.5,224.53,37694.0,209.8973,210.0468,209.7758,209.8038,37694.0
2022-01-07 15:45:00,224.53,224.71,224.23,224.24,42336.0,209.8038,209.972,209.5235,209.5328,42336.0
2022-01-07 15:50:00,224.24,224.37,224.08,224.13,60846.0,209.5328,209.6543,209.3833,209.4301,60846.0
2022-01-07 15:55:00,224.16,224.28,223.94,224.21,207050.0,209.4581,209.5702,209.2525,209.5048,207050.0
2022-01-10 09:30:00,224.95,225.76,224.77,225.12,95204.0,210.1963,210.9532,210.0281,210.3551,95204.0
2022-01-10 09:35:00,225.11,225.43,224.12,225.35,61938.0,210.3458,210.6448,209.4207,210.57,61938.0
2022-01-10 09:40:00,225.28,225.5,224.53,224.78,21782.0,210.5046,210.7102,209.8038,210.0374,21782.0
2022-01-10 09:45:00,224.78,224.91,223.6,223.76,59930.0,210.0374,210.1589,208.9348,209.0843,59930.0
2022-01-10 09:50:00,223.62,223.8,223.12,223.31,40582.0,208.9535,209.1217,208.4863,208.6638,40582.0
2022-01-10 09:55:00,223.37,223.78,223.05,223.56,55742.0,208.7199,209.103,208.4209,208.8974,55742.0
2022-01-10 10:00:00,223.46,223.53,222.75,222.77,43949.0,208.804,208.8694,208.1406,208.1593,43949.0
2022-01-10 10:05:00,222.88,224.0,222.74,223.96,33926.0,208.262,209.3086,208.1312,209.2712,33926.0
2022-01-10 10:10:00,223.84,223.9,222.3,222.58,45697.0,209.1591,209.2151,207.7201,207.9817,45697.0
2022-01-10 10:15:00,222.73,222.93,222.07,222.19,63476.0,208.1219,208.3088,207.5052,207.6173,63476.0
2022-01-10 10:20:00,222.3,222.96,222.23,222.95,24863.0,207.7201,208.3368,207.6547,208.3274,24863.0
2022-01-10 10:25:00,222.94,223.0,222.42,222.93,19117.0,208.3181,208.3742,207.8322,208.3088,19117.0
2022-01-10 10:30:00,222.87,223.59,222.85,223.52,21896.0,208.2527,208.9255,208.234,208.8601,21896.0
2022-01-10 10:35:00,223.31,223.31,222.59,222.92,23365.0,208.6638,208.6638,207.9911,208.2994,23365.0
2022-01-10 10:40:00,222.97,223.0,222.12,222.51,53971.0,208.3461,208.3742,207.5519,207.9163,53971.0
2022-01-10 10:45:00,222.53,223.1,222.02,222.05,27774.0,207.935,208.4676,207.4584,207.4865,27774.0
2022-01-10 10:50:00,222.13,222.94,222.13,222.9,18462.0,207.5612,208.3181,207.5612,208.2807,18462.0
2022-01-10 10:55:00,222.87,223.26,222.62,222.93,13041.0,208.2527,208.6171,208.0191,208.3088,13041.0
2022-01-10 11:00:00,222.83,222.94,221.85,222.1,21094.0,208.2153,208.3181,207.2996,207.5332,21094.0
2022-01-10 11:05:00,222.06,222.8,222.06,222.62,17422.0,207.4958,208.1873,207.4958,208.0191,17422.0
2022-01-10 11:10:00,222.59,223.06,222.49,222.9,14923.0,207.9911,208.4302,207.8976,208.2807,14923.0
2022-01-10 11:15:00,222.87,223.1,222.5,222.95,10594.0,208.2527,208.4676,207.907,208.3274,10594.0
2022-01-10 11:20:00,222.88,223.19,222.68,222.81,16318.0,208.262,208.5517,208.0752,208.1966,16318.0
2022-01-10 11:25:00,222.89,223.29,222.68,223.06,29041.0,208.2714,208.6452,208.0752,208.4302,29041.0
2022-01-10 11:30:00,223.12,223.12,222.19,222.22,15188.0,208.4863,208.4863,207.6173,207.6453,15188.0
2022-01-10 11:35:00,222.19,222.2,221.8,221.85,10225.0,207.6173,207.6266,207.2529,207.2996,10225.0
2022-01-10 11:40:00,221.81,221.81,221.29,221.5,22859.0,207.2622,207.2622,206.7763,206.9726,22859.0
2022-01-10 11:45:00,221.52,221.98,221.42,221.97,16728.0,206.9912,207.4211,206.8978,207.4117,16728.0
2022-01-10 11:50:00,221.91,222.16,221.8,222.05,10775.0,207.3557,207.5893,207.2529,207.4865,10775.0
2022-01-10 11:55:00,221.97,222.14,221.83,222.14,13527.0,207.4117,207.5706,207.2809,207.5706,13527.0
2022-01-10 12:00:00,222.09,222.15,221.39,221.4,12898.0,207.5239,207.5799,206.8698,206.8791,12898.0
2022-01-10 12:05:00,221.34,221.64,221.2,221.3,6791.0,206.823,207.1034,206.6922,206.7857,6791.0
2022-01-10 12:10:00,221.26,222.18,221.25,222.16,18136.0,206.7483,207.608,206.7389,207.5893,18136.0
2022-01-10 12:15:00,222.18,222.41,222.03,222.17,6649.0,207.608,207.8229,207.4678,207.5986,6649.0
2022-01-10 12:20:00,222.18,222.18,221.8,221.94,13811.0,207.608,207.608,207.2529,207.3837,13811.0
2022-01-10 12:25:00,221.95,222.13,221.85,221.94,7896.0,207.393,207.5612,207.2996,207.3837,7896.0
2022-01-10 12:30:00,221.97,221.97,221.69,221.74,7987.0,207.4117,207.4117,207.1501,207.1968,7987.0
2022-01-10 12:35:00,221.72,221.81,221.44,221.53,12457.0,207.1781,207.2622,206.9165,207.0006,12457.0
2022-01-10 12:40:00,221.5,221.82,221.36,221.51,11556.0,206.9726,207.2716,206.8417,206.9819,11556.0
2022-01-10 12:45:00,221.45,221.76,221.41,221.43,9741.0,206.9258,207.2155,206.8885,206.9071,9741.0
2022-01-10 12:50:00,221.41,222.33,221.36,222.11,20026.0,206.8885,207.7481,206.8417,207.5425,20026.0
2022-01-10 12:55:00,222.04,222.04,221.8,221.8,7494.0,207.4771,207.4771,207.2529,207.2529,7494.0
2022-01-10 13:00:00,221.82,222.38,221.72,221.84,16834.0,207.2716,207.7948,207.1781,207.2903,16834.0
2022-01-10 13:05:00,221.94,222.19,221.93,222.16,13592.0,207.3837,207.6173,207.3743,207.5893,13592.0
2022-01-10 13:10:00,222.18,222.22,222.03,222.21,7106.0,207.608,207.6453,207.4678,207.636,7106.0
2022-01-10 13:15:00,222.22,222.31,222.01,222.11,13710.0,207.6453,207.7294,207.4491,207.5425,13710.0
2022-01-10 13:20:00,222.04,222.25,221.73,222.06,11923.0,207.4771,207.6734,207.1875,207.4958,11923.0
2022-01-10 13:25:00,222.05,222.2,221.6,221.78,10110.0,207.4865,207.6266,207.066,207.2342,10110.0
2022-01-10 13:30:00,221.84,222.04,221.71,221.83,7050.0,207.2903,207.4771,207.1688,207.2809,7050.0
2022-01-10 13:35:00,221.75,221.99,221.66,221.85,15610.0,207.2062,207.4304,207.1221,207.2996,15610.0
2022-01-10 13:40:00,221.82,222.27,221.81,222.13,9950.0,207.2716,207.692,207.2622,207.5612,9950.0
2022-01-10 13:45:00,222.13,222.56,221.93,222.47,14414.0,207.5612,207.963,207.3743,207.8789,14414.0
2022-01-10 13:50:00,222.52,222.64,222.4,222.41,5518.0,207.9257,208.0378,207.8135,207.8229,5518.0
2022-01-10 13:55:00,222.37,222.4,221.75,221.88,12480.0,207.7855,207.8135,207.2062,207.3276,12480.0
2022-01-10 14:00:00,221.89,222.14,221.77,221.94,12065.0,207.337,207.5706,207.2248,207.3837,12065.0
2022-01-10 14:05:00,221.93,222.27,221.85,222.13,20239.0,207.3743,207.692,207.2996,207.5612,20239.0
2022-01-10 14:10:00,222.12,222.26,221.91,221.98,17818.0,207.5519,207.6827,207.3557,207.4211,17818.0
2022-01-10 14:15:00,221.99,222.5,221.98,222.0,12207.0,207.4304,207.907,207.4211,207.4398,12207.0
2022-01-10 14:20:00,222.09,222.33,222.05,222.18,10623.0,207.5239,207.7481,207.4865,207.608,10623.0
2022-01-10 14:25:00,222.19,222.37,222.07,222.29,8427.0,207.6173,207.7855,207.5052,207.7107,8427.0
2022-01-10 14:30:00,222.3,222.34,222.01,222.03,14441.0,207.7201,207.7575,207.4491,207.4678,14441.0
2022-01-10 14:35:00,222.04,222.28,221.76,221.89,12954.0,207.4771,207.7014,207.2155,207.337,12954.0
2022-01-10 14:40:00,221.89,222.11,221.78,221.78,19671.0,207.337,207.5425,207.2342,207.2342,19671.0
2022-01-10 14:45:00,221.87,221.87,221.46,221.47,28370.0,207.3183,207.3183,206.9352,206.9445,28370.0
2022-01-10 14:50:00,221.42,221.42,220.61,220.67,47984.0,206.8978,206.8978,206.1409,206.197,47984.0
2022-01-10 14:55:00,220.76,221.34,220.65,221.14,14595.0,206.2811,206.823,206.1783,206.6362,14595.0
2022-01-10 15:00:00,221.17,221.58,220.98,221.03,16920.0,206.6642,207.0473,206.4867,206.5334,16920.0
2022-01-10 15:05:00,221.07,221.07,220.62,220.97,16437.0,206.5708,206.5708,206.1503,206.4773,16437.0
2022-01-10 15:10:00,221.01,221.29,220.95,220.96,7537.0,206.5147,206.7763,206.4586,206.468,7537.0
2022-01-10 15:15:00,220.92,221.19,220.69,220.93,14675.0,206.4306,206.6829,206.2157,206.4399,14675.0
2022-01-10 15:20:00,220.88,221.12,220.8,221.04,15068.0,206.3932,206.6175,206.3185,206.5427,15068.0
2022-01-10 15:25:00,221.07,221.1,220.72,220.99,17632.0,206.5708,206.5988,206.2437,206.496,17632.0
2022-01-10 15:30:00,220.96,221.23,220.89,221.07,31243.0,206.468,206.7203,206.4026,206.5708,31243.0
2022-01-10 15:35:00,221.07,221.22,220.76,221.04,35967.0,206.5708,206.7109,206.2811,206.5427,35967.0
2022-01-10 15:40:00,221.05,221.35,220.69,220.83,39104.0,206.5521,206.8324,206.2157,206.3465,39104.0
2022-01-10 15:45:00,220.81,221.19,220.78,221.12,30618.0,206.3278,206.6829,206.2998,206.6175,30618.0
2022-01-10 15:50:00,221.19,221.62,221.13,221.49,53905.0,206.6829,207.0847,206.6268,206.9632,53905.0
2022-01-10 15:55:00,221.45,221.8,221.41,221.67,123830.0,206.9258,207.2529,206.8885,207.1314,123830.0
2022-01-11 09:30:00,222.0,222.09,220.58,220.87,66298.0,207.4398,207.5239,206.1129,206.3839,66298.0
2022-01-11 09:35:00,220.7,221.06,219.12,219.41,59060.0,206.225,206.5614,204.7486,205.0196,59060.0
2022-01-11 09:40:00,219.27,220.0,218.83,219.07,37665.0,204.8888,205.5709,204.4777,204.7019,37665.0
2022-01-11 09:45:00,218.88,218.93,218.05,218.87,25892.0,204.5244,204.5711,203.7488,204.515,25892.0
2022-01-11 09:50:00,218.75,219.48,218.29,218.29,23516.0,204.4029,205.085,203.9731,203.9731,23516.0
2022-01-11 09:55:00,218.28,218.59,217.78,218.4,20440.0,203.9637,204.2534,203.4965,204.0759,20440.0
2022-01-11 10:00:00,218.08,218.83,217.52,218.0,44345.0,203.7769,204.4777,203.2536,203.7021,44345.0
2022-01-11 10:05:00,218.08,218.32,217.46,217.72,21585.0,203.7769,204.0011,203.1975,203.4405,21585.0
2022-01-11 10:10:00,217.74,218.02,217.03,217.08,36600.0,203.4592,203.7208,202.7957,202.8424,36600.0
2022-01-11 10:15:00,217.1,218.14,216.83,218.07,29514.0,202.8611,203.8329,202.6088,203.7675,29514.0
2022-01-11 10:20:00,217.97,218.3,217.89,217.9,11586.0,203.6741,203.9824,203.5993,203.6087,11586.0
2022-01-11 10:25:00,218.1,218.1,217.33,217.45,31695.0,203.7955,203.7955,203.076,203.1882,31695.0
2022-01-11 10:30:00,217.45,217.77,217.15,217.54,16492.0,203.1882,203.4872,202.9079,203.2723,16492.0
2022-01-11 10:35:00,217.51,217.75,217.26,217.35,22717.0,203.2442,203.4685,203.0106,203.0947,22717.0
2022-01-11 10:40:00,217.34,217.37,216.68,216.85,43367.0,203.0854,203.1134,202.4687,202.6275,43367.0
2022-01-11 10:45:00,216.7,217.0,216.61,216.76,42644.0,202.4874,202.7677,202.4033,202.5434,42644.0
2022-01-11 10:50:00,216.64,216.97,216.59,216.89,30251.0,202.4313,202.7397,202.3846,202.6649,30251.0
2022-01-11 10:55:00,216.9,217.66,216.89,217.53,30635.0,202.6742,203.3844,202.6649,203.2629,30635.0
2022-01-11 11:00:00,217.52,217.87,217.48,217.55,20295.0,203.2536,203.5806,203.2162,203.2816,20295.0
2022-01-11 11:05:00,217.58,217.72,217.4,217.47,7701.0,203.3097,203.4405,203.1415,203.2069,7701.0
2022-01-11 11:10:00,217.6,217.73,217.41,217.41,15769.0,203.3283,203.4498,203.1508,203.1508,15769.0
2022-01-11 11:15:00,217.39,217.71,217.23,217.65,12091.0,203.1321,203.4311,202.9826,203.3751,12091.0
2022-01-11 11:20:00,217.69,218.16,217.55,217.93,13970.0,203.4124,203.8516,203.2816,203.6367,13970.0
2022-01-11 11:25:00,217.91,218.01,217.66,217.72,5402.0,203.618,203.7114,203.3844,203.4405,5402.0
2022-01-11 11:30:00,217.75,218.31,217.59,218.19,11038.0,203.4685,203.9918,203.319,203.8796,11038.0
2022-01-11 11:35:00,218.16,218.37,218.03,218.12,10383.0,203.8516,204.0478,203.7301,203.8142,10383.0
2022-01-11 11:40:00,218.16,218.77,218.11,218.51,14558.0,203.8516,204.4216,203.8049,204.1787,14558.0
2022-01-11 11:45:00,218.57,218.57,217.63,217.64,12808.0,204.2347,204.2347,203.3564,203.3657,12808.0
2022-01-11 11:50:00,217.66,217.8,217.36,217.4,12435.0,203.3844,203.5152,203.1041,203.1415,12435.0
2022-01-11 11:55:00,217.42,217.43,217.11,217.27,8656.0,203.1601,203.1695,202.8705,203.02,8656.0
2022-01-11 12:00:00,217.2,217.62,216.96,217.62,19293.0,202.9546,203.347,202.7303,203.347,19293.0
2022-01-11 12:05:00,217.6,217.75,217.37,217.63,21803.0,203.3283,203.4685,203.1134,203.3564,21803.0
2022-01-11 12:10:00,217.66,217.9,217.65,217.8,12803.0,203.3844,203.6087,203.3751,203.5152,12803.0
2022-01-11 12:15:00,217.88,217.98,217.8,217.95,16874.0,203.59,203.6834,203.5152,203.6554,16874.0
2022-01-11 12:20:00,217.88,218.13,217.87,218.12,8581.0,203.59,203.8236,203.5806,203.8142,8581.0
2022-01-11 12:25:00,218.14,218.14,217.59,217.6,12086.0,203.8329,203.8329,203.319,203.3283,12086.0
2022-01-11 12:30:00,217.6,217.95,217.55,217.78,12585.0,203.3283,203.6554,203.2816,203.4965,12585.0
2022-01-11 12:35:00,217.84,218.11,217.73,218.11,7862.0,203.5526,203.8049,203.4498,203.8049,7862.0
2022-01-11 12:40:00,218.14,218.57,218.09,218.49,18105.0,203.8329,204.2347,203.7862,204.16,18105.0
2022-01-11 12:45:00,218.51,218.82,218.51,218.64,12641.0,204.1787,204.4683,204.1787,204.3001,12641.0
2022-01-11 12:50:00,218.74,218.95,218.61,218.95,10563.0,204.3936,204.5898,204.2721,204.5898,10563.0
2022-01-11 12:55:00,218.92,219.03,218.72,219.0,16893.0,204.5618,204.6645,204.3749,204.6365,16893.0
2022-01-11 13:00:00,219.04,219.04,218.34,218.64,7567.0,204.6739,204.6739,204.0198,204.3001,7567.0
2022-01-11 13:05:00,218.64,218.64,218.4,218.55,7796.0,204.3001,204.3001,204.0759,204.216,7796.0
2022-01-11 13:10:00,218.5,218.94,218.44,218.87,21080.0,204.1693,204.5805,204.1132,204.515,21080.0
2022-01-11 13:15:00,218.87,219.1,218.87,219.0,9945.0,204.515,204.73,204.515,204.6365,9945.0
2022-01-11 13:20:00,219.05,219.19,218.99,219.19,8634.0,204.6832,204.8141,204.6272,204.8141,8634.0
2022-01-11 13:25:00,219.16,219.32,219.16,219.32,13670.0,204.786,204.9355,204.786,204.9355,13670.0
2022-01-11 13:30:00,219.28,219.55,219.28,219.55,13254.0,204.8982,205.1504,204.8982,205.1504,13254.0
2022-01-11 13:35:00,219.53,220.21,219.51,220.12,39340.0,205.1318,205.7672,205.1131,205.6831,39340.0
2022-01-11 13:40:00,220.09,220.15,219.93,220.09,11513.0,205.655,205.7111,205.5055,205.655,11513.0
2022-01-11 13:45:00,220.09,220.09,219.76,219.83,8648.0,205.655,205.655,205.3467,205.4121,8648.0
2022-01-11 13:50:00,219.76,219.9,219.64,219.7,7621.0,205.3467,205.4775,205.2345,205.2906,7621.0
2022-01-11 13:55:00,219.66,219.91,219.62,219.72,15382.0,205.2532,205.4868,205.2159,205.3093,15382.0
2022-01-11 14:00:00,219.72,219.85,219.66,219.66,6957.0,205.3093,205.4308,205.2532,205.2532,6957.0
2022-01-11 14:05:00,219.72,219.92,219.7,219.71,6260.0,205.3093,205.4962,205.2906,205.3,6260.0
2022-01-11 14:10:00,219.75,219.87,219.61,219.66,6398.0,205.3373,205.4495,205.2065,205.2532,6398.0
2022-01-11 14:15:00,219.65,219.84,219.61,219.75,5517.0,205.2439,205.4214,205.2065,205.3373,5517.0
2022-01-11 14:20:00,219.73,219.74,219.42,219.5,3732.0,205.3186,205.328,205.029,205.1037,3732.0
2022-01-11 14:25:00,219.56,219.86,219.56,219.84,5896.0,205.1598,205.4401,205.1598,205.4214,5896.0
2022-01-11 14:30:00,219.88,219.98,219.81,219.94,3689.0,205.4588,205.5522,205.3934,205.5149,3689.0
2022-01-11 14:35:00,219.87,220.26,219.84,220.26,7577.0,205.4495,205.8139,205.4214,205.8139,7577.0
2022-01-11 14:40:00,220.08,220.32,220.06,220.15,8862.0,205.6457,205.8699,205.627,205.7111,8862.0
2022-01-11 14:45:00,220.19,220.26,220.08,220.26,8810.0,205.7485,205.8139,205.6457,205.8139,8810.0
2022-01-11 14:50:00,220.23,220.23,220.06,220.2,16516.0,205.7858,205.7858,205.627,205.7578,16516.0
2022-01-11 14:55:00,220.19,220.28,219.87,219.93,15892.0,205.7485,205.8326,205.4495,205.5055,15892.0
2022-01-11 15:00:00,219.95,220.15,219.9,220.03,22599.0,205.5242,205.7111,205.4775,205.599,22599.0
2022-01-11 15:05:00,220.06,220.25,220.03,220.13,21231.0,205.627,205.8045,205.599,205.6924,21231.0
2022-01-11 15:10:00,220.09,220.13,219.69,219.74,7030.0,205.655,205.6924,205.2813,205.328,7030.0
2022-01-11 15:15:00,219.7,219.83,219.67,219.72,13864.0,205.2906,205.4121,205.2626,205.3093,13864.0
2022-01-11 15:20:00,219.74,219.88,219.71,219.85,7600.0,205.328,205.4588,205.3,205.4308,7600.0
2022-01-11 15:25:00,219.85,219.96,219.66,219.91,23569.0,205.4308,205.5336,205.2532,205.4868,23569.0
2022-01-11 15:30:00,219.95,220.12,219.83,219.86,17592.0,205.5242,205.6831,205.4121,205.4401,17592.0
2022-01-11 15:35:00,219.9,219.93,219.51,219.51,10204.0,205.4775,205.5055,205.1131,205.1131,10204.0
2022-01-11 15:40:00,219.55,219.88,219.51,219.85,23079.0,205.1504,205.4588,205.1131,205.4308,23079.0
2022-01-11 15:45:00,219.84,219.99,219.81,219.93,23375.0,205.4214,205.5616,205.3934,205.5055,23375.0
2022-01-11 15:50:00,219.98,220.15,219.71,220.12,43543.0,205.5522,205.7111,205.3,205.6831,43543.0
2022-01-11 15:55:00,220.11,220.25,219.83,219.95,127376.0,205.6737,205.8045,205.4121,205.5242,127376.0
2022-01-12 09:30:00,222.12,223.11,221.27,222.25,115292.0,207.5519,208.477,206.7576,207.6734,115292.0
2022-01-12 09:35:00,222.1,222.62,221.25,222.49,35029.0,207.5332,208.0191,206.7389,207.8976,35029.0
2022-01-12 09:40:00,222.59,222.82,221.64,222.47,19720.0,207.9911,208.206,207.1034,207.8789,19720.0
2022-01-12 09:45:00,222.53,223.35,222.37,223.2,23414.0,207.935,208.7012,207.7855,208.5611,23414.0
2022-01-12 09:50:00,223.26,223.69,223.11,223.22,40289.0,208.6171,209.0189,208.477,208.5797,40289.0
2022-01-12 09:55:00,223.3,223.69,222.9,223.05,20736.0,208.6545,209.0189,208.2807,208.4209,20736.0
2022-01-12 10:00:00,223.04,223.21,222.29,222.59,24489.0,208.4115,208.5704,207.7107,207.9911,24489.0
2022-01-12 10:05:00,222.52,222.52,221.74,222.03,11942.0,207.9257,207.9257,207.1968,207.4678,11942.0
2022-01-12 10:10:00,222.11,222.21,221.53,221.86,16364.0,207.5425,207.636,207.0006,207.3089,16364.0
2022-01-12 10:15:00,221.83,222.0,220.81,220.81,17866.0,207.2809,207.4398,206.3278,206.3278,17866.0
2022-01-12 10:20:00,220.92,221.24,220.65,220.84,23574.0,206.4306,206.7296,206.1783,206.3558,23574.0
2022-01-12 10:25:00,220.72,220.86,220.14,220.47,15365.0,206.2437,206.3745,205.7017,206.0101,15365.0
2022-01-12 10:30:00,220.47,220.96,220.47,220.86,13010.0,206.0101,206.468,206.0101,206.3745,13010.0
2022-01-12 10:35:00,220.86,221.28,220.66,220.66,6269.0,206.3745,206.767,206.1876,206.1876,6269.0
2022-01-12 10:40:00,220.75,220.99,220.15,220.35,10817.0,206.2717,206.496,205.7111,205.898,10817.0
2022-01-12 10:45:00,220.32,220.53,220.22,220.38,6262.0,205.8699,206.0662,205.7765,205.926,6262.0
2022-01-12 10:50:00,220.51,220.98,220.35,220.87,9123.0,206.0475,206.4867,205.898,206.3839,9123.0
2022-01-12 10:55:00,220.77,221.38,220.77,221.22,5535.0,206.2904,206.8604,206.2904,206.7109,5535.0
2022-01-12 11:00:00,221.17,221.62,221.06,221.52,19668.0,206.6642,207.0847,206.5614,206.9912,19668.0
2022-01-12 11:05:00,221.56,221.59,220.75,220.88,24416.0,207.0286,207.0566,206.2717,206.3932,24416.0
2022-01-12 11:10:00,220.99,221.04,220.62,220.68,10269.0,206.496,206.5427,206.1503,206.2063,10269.0
2022-01-12 11:15:00,220.66,220.76,220.07,220.39,16044.0,206.1876,206.2811,205.6363,205.9354,16044.0
2022-01-12 11:20:00,220.45,220.77,220.26,220.75,15310.0,205.9914,206.2904,205.8139,206.2717,15310.0
2022-01-12 11:25:00,220.76,221.21,220.75,221.21,6684.0,206.2811,206.7016,206.2717,206.7016,6684.0
2022-01-12 11:30:00,221.21,221.33,221.02,221.08,4381.0,206.7016,206.8137,206.524,206.5801,4381.0
2022-01-12 11:35:00,221.22,221.25,221.03,221.13,5956.0,206.7109,206.7389,206.5334,206.6268,5956.0
2022-01-12 11:40:00,221.21,221.29,221.03,221.04,9592.0,206.7016,206.7763,206.5334,206.5427,9592.0
2022-01-12 11:45:00,220.95,221.05,220.6,220.75,7315.0,206.4586,206.5521,206.1316,206.2717,7315.0
2022-01-12 11:50:00,220.77,221.18,220.76,220.94,9889.0,206.2904,206.6735,206.2811,206.4493,9889.0
2022-01-12 11:55:00,220.91,220.96,220.52,220.96,8929.0,206.4212,206.468,206.0568,206.468,8929.0
2022-01-12 12:00:00,220.91,221.21,220.8,220.95,4725.0,206.4212,206.7016,206.3185,206.4586,4725.0
2022-01-12 12:05:00,221.0,221.19,220.86,221.11,11845.0,206.5053,206.6829,206.3745,206.6081,11845.0
2022-01-12 12:10:00,221.26,221.55,221.18,221.55,6274.0,206.7483,207.0193,206.6735,207.0193,6274.0
2022-01-12 12:15:00,221.51,222.04,221.39,222.02,23286.0,206.9819,207.4771,206.8698,207.4584,23286.0
2022-01-12 12:20:00,221.95,222.02,221.76,221.83,16193.0,207.393,207.4584,207.2155,207.2809,16193.0
2022-01-12 12:25:00,221.86,221.97,221.69,221.82,9599.0,207.3089,207.4117,207.1501,207.2716,9599.0
2022-01-12 12:30:00,221.76,222.0,221.75,221.94,18783.0,207.2155,207.4398,207.2062,207.3837,18783.0
2022-01-12 12:35:00,221.96,222.17,221.74,221.88,14676.0,207.4024,207.5986,207.1968,207.3276,14676.0
2022-01-12 12:40:00,221.96,222.09,221.85,221.9,10778.0,207.4024,207.5239,207.2996,207.3463,10778.0
2022-01-12 12:45:00,221.89,222.13,221.89,222.13,5224.0,207.337,207.5612,207.337,207.5612,5224.0
2022-01-12 12:50:00,222.1,222.59,222.1,222.54,11346.0,207.5332,207.9911,207.5332,207.9443,11346.0
2022-01-12 12:55:00,222.56,222.77,222.55,222.7,9167.0,207.963,208.1593,207.9537,208.0938,9167.0
2022-01-12 13:00:00,222.69,222.76,222.51,222.62,13084.0,208.0845,208.1499,207.9163,208.0191,13084.0
2022-01-12 13:05:00,222.65,222.67,222.53,222.63,5618.0,208.0471,208.0658,207.935,208.0284,5618.0
2022-01-12 13:10:00,222.66,222.67,222.45,222.6,19489.0,208.0565,208.0658,207.8602,208.0004,19489.0
2022-01-12 13:15:00,222.61,222.77,222.56,222.6,4873.0,208.0097,208.1593,207.963,208.0004,4873.0
2022-01-12 13:20:00,222.69,222.69,222.31,222.36,5087.0,208.0845,208.0845,207.7294,207.7761,5087.0
2022-01-12 13:25:00,222.37,222.45,222.22,222.22,5908.0,207.7855,207.8602,207.6453,207.6453,5908.0
2022-01-12 13:30:00,222.22,222.37,222.17,222.31,4976.0,207.6453,207.7855,207.5986,207.7294,4976.0
2022-01-12 13:35:00,222.16,222.21,222.06,222.17,3853.0,207.5893,207.636,207.4958,207.5986,3853.0
2022-01-12 13:40:00,222.13,222.4,222.13,222.37,10479.0,207.5612,207.8135,207.5612,207.7855,10479.0
2022-01-12 13:45:00,222.33,222.33,222.15,222.16,6456.0,207.7481,207.7481,207.5799,207.5893,6456.0
2022-01-12 13:50:00,222.15,222.17,221.6,221.8,8724.0,207.5799,207.5986,207.066,207.2529,8724.0
2022-01-12 13:55:00,221.8,221.81,221.54,221.6,2454.0,207.2529,207.2622,207.0099,207.066,2454.0
2022-01-12 14:00:00,221.5,221.5,221.16,221.37,9178.0,206.9726,206.9726,206.6548,206.8511,9178.0
2022-01-12 14:05:00,221.37,221.72,221.37,221.57,6139.0,206.8511,207.1781,206.8511,207.038,6139.0
2022-01-12 14:10:00,221.53,221.67,221.5,221.59,3225.0,207.0006,207.1314,206.9726,207.0566,3225.0
2022-01-12 14:15:00,221.65,221.9,221.6,221.77,3759.0,207.1127,207.3463,207.066,207.2248,3759.0
2022-01-12 14:20:00,221.73,222.05,221.71,222.05,6153.0,207.1875,207.4865,207.1688,207.4865,6153.0
2022-01-12 14:25:00,222.0,222.17,221.94,222.11,9355.0,207.4398,207.5986,207.3837,207.5425,9355.0
2022-01-12 14:30:00,222.12,222.14,221.91,221.95,10822.0,207.5519,207.5706,207.3557,207.393,10822.0
2022-01-12 14:35:00,221.95,222.13,221.93,222.06,2476.0,207.393,207.5612,207.3743,207.4958,2476.0
2022-01-12 14:40:00,222.05,222.09,221.75,221.82,4775.0,207.4865,207.5239,207.2062,207.2716,4775.0
2022-01-12 14:45:00,221.8,221.89,221.77,221.81,4921.0,207.2529,207.337,207.2248,207.2622,4921.0
2022-01-12 14:50:00,221.85,222.18,221.85,222.12,8349.0,207.2996,207.608,207.2996,207.5519,8349.0
2022-01-12 14:55:00,222.13,222.17,222.03,222.12,13087.0,207.5612,207.5986,207.4678,207.5519,13087.0
2022-01-12 15:00:00,222.13,222.2,221.65,221.77,7113.0,207.5612,207.6266,207.1127,207.2248,7113.0
2022-01-12 15:05:00,221.69,221.69,221.47,221.48,7470.0,207.1501,207.1501,206.9445,206.9539,7470.0
2022-01-12 15:10:00,221.46,221.8,221.46,221.8,5313.0,206.9352,207.2529,206.9352,207.2529,5313.0
2022-01-12 15:15:00,221.81,222.16,221.81,222.0,9831.0,207.2622,207.5893,207.2622,207.4398,9831.0
2022-01-12 15:20:00,222.03,222.11,221.93,221.96,2690.0,207.4678,207.5425,207.3743,207.4024,2690.0
2022-01-12 15:25:00,221.96,222.15,221.86,222.14,11671.0,207.4024,207.5799,207.3089,207.5706,11671.0
2022-01-12 15:30:00,222.1,222.27,222.04,222.09,36178.0,207.5332,207.692,207.4771,207.5239,36178.0
2022-01-12 15:35:00,222.12,222.17,221.93,222.17,24267.0,207.5519,207.5986,207.3743,207.5986,24267.0
2022-01-12 15:40:00,222.17,222.46,222.16,222.39,14123.0,207.5986,207.8696,207.5893,207.8042,14123.0
2022-01-12 15:45:00,222.42,222.6,222.04,222.08,19374.0,207.8322,208.0004,207.4771,207.5145,19374.0
2022-01-12 15:50:00,222.15,222.7,222.15,222.4,32005.0,207.5799,208.0938,207.5799,207.8135,32005.0
2022-01-12 15:55:00,222.44,222.69,222.15,222.44,102856.0,207.8509,208.0845,207.5799,207.8509,102856.0
2022-01-13 09:30:00,222.89,224.15,222.64,223.15,67617.0,208.2714,209.4487,208.0378,208.5143,67617.0
2022-01-13 09:35:00,223.28,224.65,223.26,224.52,32108.0,208.6358,209.916,208.6171,209.7945,32108.0
2022-01-13 09:40:00,224.46,224.46,223.2,223.2,9919.0,209.7384,209.7384,208.5611,208.5611,9919.0
2022-01-13 09:45:00,223.41,224.27,223.32,224.26,23358.0,208.7573,209.5609,208.6732,209.5515,23358.0
2022-01-13 09:50:00,224.41,224.73,224.29,224.62,22801.0,209.6917,209.9907,209.5796,209.8879,22801.0
2022-01-13 09:55:00,224.51,224.97,224.27,224.43,23074.0,209.7851,210.215,209.5609,209.7104,23074.0
2022-01-13 10:00:00,224.55,225.12,224.47,224.86,33314.0,209.8225,210.3551,209.7478,210.1122,33314.0
2022-01-13 10:05:00,224.67,224.86,224.31,224.6,12203.0,209.9346,210.1122,209.5983,209.8692,12203.0
2022-01-13 10:10:00,224.53,224.61,224.16,224.27,23178.0,209.8038,209.8786,209.4581,209.5609,23178.0
2022-01-13 10:15:00,224.27,225.21,224.27,225.21,49124.0,209.5609,210.4392,209.5609,210.4392,49124.0
2022-01-13 10:20:00,225.24,226.32,225.24,226.22,66545.0,210.4673,211.4764,210.4673,211.383,66545.0
2022-01-13 10:25:00,226.26,226.26,225.43,225.46,26516.0,211.4204,211.4204,210.6448,210.6728,26516.0
2022-01-13 10:30:00,225.48,225.76,224.74,225.0,27922.0,210.6915,210.9532,210.0,210.243,27922.0
2022-01-13 10:35:00,225.0,225.24,224.94,225.03,17097.0,210.243,210.4673,210.1869,210.271,17097.0
2022-01-13 10:40:00,225.08,225.91,225.08,225.67,32062.0,210.3177,211.0933,210.3177,210.8691,32062.0
2022-01-13 10:45:00,225.79,226.38,225.67,226.16,32098.0,210.9812,211.5325,210.8691,211.3269,32098.0
2022-01-13 10:50:00,226.15,226.2,225.43,225.84,32806.0,211.3176,211.3643,210.6448,211.0279,32806.0
2022-01-13 10:55:00,225.86,226.32,225.86,226.07,26398.0,211.0466,211.4764,211.0466,211.2428,26398.0
2022-01-13 11:00:00,226.04,226.35,226.04,226.28,26252.0,211.2148,211.5045,211.2148,211.439,26252.0
2022-01-13 11:05:00,226.27,226.36,226.11,226.22,11904.0,211.4297,211.5138,211.2802,211.383,11904.0
2022-01-13 11:10:00,226.18,226.6,225.89,226.53,45500.0,211.3456,211.7381,211.0746,211.6726,45500.0
2022-01-13 11:15:00,226.55,226.63,226.08,226.16,43346.0,211.6913,211.7661,211.2522,211.3269,43346.0
2022-01-13 11:20:00,226.22,226.83,226.15,226.75,23533.0,211.383,211.953,211.3176,211.8782,23533.0
2022-01-13 11:25:00,226.71,226.98,226.55,226.7,35740.0,211.8408,212.0931,211.6913,211.8315,35740.0
2022-01-13 11:30:00,226.74,227.11,226.67,226.95,43883.0,211.8689,212.2146,211.8035,212.0651,43883.0
2022-01-13 11:35:00,226.96,227.03,226.83,226.99,20786.0,212.0744,212.1399,211.953,212.1025,20786.0
2022-01-13 11:40:00,226.99,227.37,226.97,227.37,43770.0,212.1025,212.4576,212.0838,212.4576,43770.0
2022-01-13 11:45:00,227.39,227.88,227.34,227.56,78075.0,212.4762,212.9341,212.4295,212.6351,78075.0
2022-01-13 11:50:00,227.56,227.66,227.13,227.52,33686.0,212.6351,212.7285,212.2333,212.5977,33686.0
2022-01-13 11:55:00,227.51,227.88,227.51,227.78,38832.0,212.5884,212.9341,212.5884,212.8407,38832.0
2022-01-13 12:00:00,227.8,227.87,226.84,226.91,38665.0,212.8594,212.9248,211.9623,212.0277,38665.0
2022-01-13 12:05:00,226.84,227.07,226.75,226.91,12534.0,211.9623,212.1772,211.8782,212.0277,12534.0
2022-01-13 12:10:00,226.9,226.96,226.25,226.3,19383.0,212.0184,212.0744,211.411,211.4577,19383.0
2022-01-13 12:15:00,226.27,226.36,225.66,225.7,16093.0,211.4297,211.5138,210.8597,210.8971,16093.0
2022-01-13 12:20:00,225.7,225.7,224.93,225.52,20932.0,210.8971,210.8971,210.1776,210.7289,20932.0
2022-01-13 12:25:00,225.44,225.85,225.19,225.64,33523.0,210.6541,211.0372,210.4205,210.841,33523.0
2022-01-13 12:30:00,225.61,225.87,225.21,225.87,8309.0,210.813,211.0559,210.4392,211.0559,8309.0
2022-01-13 12:35:00,225.87,226.07,225.76,225.8,8967.0,211.0559,211.2428,210.9532,210.9905,8967.0
2022-01-13 12:40:00,225.8,226.05,225.77,226.03,11824.0,210.9905,211.2241,210.9625,211.2054,11824.0
2022-01-13 12:45:00,226.05,226.09,225.52,225.56,10659.0,211.2241,211.2615,210.7289,210.7663,10659.0
2022-01-13 12:50:00,225.5,225.79,225.33,225.49,39405.0,210.7102,210.9812,210.5514,210.7009,39405.0
2022-01-13 12:55:00,225.43,225.65,225.32,225.59,9356.0,210.6448,210.8504,210.542,210.7943,9356.0
2022-01-13 13:00:00,225.64,225.68,225.33,225.47,10545.0,210.841,210.8784,210.5514,210.6822,10545.0
2022-01-13 13:05:00,225.38,225.89,225.34,225.88,4600.0,210.5981,211.0746,210.5607,211.0653,4600.0
2022-01-13 13:10:00,225.82,226.24,225.76,226.18,25021.0,211.0092,211.4017,210.9532,211.3456,25021.0
2022-01-13 13:15:00,226.17,226.17,225.4,225.45,30360.0,211.3363,211.3363,210.6168,210.6635,30360.0
2022-01-13 13:20:00,225.5,226.03,225.46,226.03,6985.0,210.7102,211.2054,210.6728,211.2054,6985.0
2022-01-13 13:25:00,226.03,226.18,225.84,226.04,22132.0,211.2054,211.3456,211.0279,211.2148,22132.0
2022-01-13 13:30:00,225.96,226.04,225.83,225.99,5221.0,211.14,211.2148,211.0186,211.1681,5221.0
2022-01-13 13:35:00,225.99,226.54,225.98,226.46,46708.0,211.1681,211.682,211.1587,211.6072,46708.0
2022-01-13 13:40:00,226.46,226.69,226.39,226.58,7351.0,211.6072,211.8222,211.5418,211.7194,7351.0
2022-01-13 13:45:00,226.58,226.88,226.56,226.73,9832.0,211.7194,211.9997,211.7007,211.8595,9832.0
2022-01-13 13:50:00,226.79,227.06,226.73,226.91,14560.0,211.9156,212.1679,211.8595,212.0277,14560.0
2022-01-13 13:55:00,226.93,227.1,226.82,226.98,11403.0,212.0464,212.2053,211.9436,212.0931,11403.0
2022-01-13 14:00:00,227.0,227.28,226.88,227.28,15315.0,212.1118,212.3735,211.9997,212.3735,15315.0
2022-01-13 14:05:00,227.27,227.29,227.09,227.18,23503.0,212.3641,212.3828,212.1959,212.28,23503.0
2022-01-13 14:10:00,227.11,227.11,226.73,226.78,14924.0,212.2146,212.2146,211.8595,211.9063,14924.0
2022-01-13 14:15:00,226.82,226.92,226.63,226.81,21513.0,211.9436,212.0371,211.7661,211.9343,21513.0
2022-01-13 14:20:00,226.84,227.07,226.77,227.02,15616.0,211.9623,212.1772,211.8969,212.1305,15616.0
2022-01-13 14:25:00,226.98,227.12,226.82,226.92,10127.0,212.0931,212.224,211.9436,212.0371,10127.0
2022-01-13 14:30:00,226.9,227.06,226.73,226.99,15124.0,212.0184,212.1679,211.8595,212.1025,15124.0
2022-01-13 14:35:00,226.96,227.04,226.72,226.78,12412.0,212.0744,212.1492,211.8502,211.9063,12412.0
2022-01-13 14:40:00,226.83,227.14,226.8,227.02,17782.0,211.953,212.2426,211.9249,212.1305,17782.0
2022-01-13 14:45:00,227.09,227.15,226.82,226.84,10980.0,212.1959,212.252,211.9436,211.9623,10980.0
2022-01-13 14:50:00,226.85,227.07,226.79,226.89,21684.0,211.9717,212.1772,211.9156,212.009,21684.0
2022-01-13 14:55:00,226.82,227.3,226.82,227.29,11495.0,211.9436,212.3921,211.9436,212.3828,11495.0
2022-01-13 15:00:00,227.24,227.26,226.7,226.81,22101.0,212.3361,212.3548,211.8315,211.9343,22101.0
2022-01-13 15:05:00,226.88,226.91,226.76,226.85,9379.0,211.9997,212.0277,211.8876,211.9717,9379.0
2022-01-13 15:10:00,226.85,226.89,226.59,226.76,46086.0,211.9717,212.009,211.7287,211.8876,46086.0
2022-01-13 15:15:00,226.69,226.86,226.58,226.77,35490.0,211.8222,211.981,211.7194,211.8969,35490.0
2022-01-13 15:20:00,226.74,226.87,226.57,226.64,11957.0,211.8689,211.9903,211.71,211.7754,11957.0
2022-01-13 15:25:00,226.62,226.71,226.46,226.46,16938.0,211.7567,211.8408,211.6072,211.6072,16938.0
2022-01-13 15:30:00,226.51,226.66,226.19,226.58,44433.0,211.654,211.7941,211.3549,211.7194,44433.0
2022-01-13 15:35:00,226.47,226.52,226.02,226.03,33565.0,211.6166,211.6633,211.1961,211.2054,33565.0
2022-01-13 15:40:00,226.07,226.31,225.94,226.13,40687.0,211.2428,211.4671,211.1213,211.2989,40687.0
2022-01-13 15:45:00,226.13,226.13,225.78,225.87,31017.0,211.2989,211.2989,210.9718,211.0559,31017.0
2022-01-13 15:50:00,225.86,226.32,225.68,226.19,74126.0,211.0466,211.4764,210.8784,211.3549,74126.0
2022-01-13 15:55:00,226.19,227.06,225.87,227.01,484350.0,211.3549,212.1679,211.0559,212.1212,484350.0
2022-01-14 09:30:00,224.72,224.99,223.58,224.68,83853.0,209.9814,210.2337,208.9161,209.944,83853.0
2022-01-14 09:35:00,224.77,226.85,224.59,226.5,26846.0,210.0281,211.9717,209.8599,211.6446,26846.0
2022-01-14 09:40:00,226.5,226.65,225.62,225.68,24217.0,211.6446,211.7848,210.8223,210.8784,24217.0
2022-01-14 09:45:00,225.8,226.63,225.3,226.14,34316.0,210.9905,211.7661,210.5233,211.3082,34316.0
2022-01-14 09:50:00,226.13,226.71,226.13,226.63,15079.0,211.2989,211.8408,211.2989,211.7661,15079.0
2022-01-14 09:55:00,226.68,227.39,226.64,227.3,22897.0,211.8128,212.4762,211.7754,212.3921,22897.0
2022-01-14 10:00:00,227.4,227.5,226.73,227.3,19482.0,212.4856,212.579,211.8595,212.3921,19482.0
2022-01-14 10:05:00,227.3,227.7,227.09,227.45,12839.0,212.3921,212.7659,212.1959,212.5323,12839.0
2022-01-14 10:10:00,227.26,227.41,226.89,227.05,20328.0,212.3548,212.4949,212.009,212.1585,20328.0
2022-01-14 10:15:00,227.04,227.47,226.91,227.3,28487.0,212.1492,212.551,212.0277,212.3921,28487.0
2022-01-14 10:20:00,227.39,227.39,226.67,226.73,27102.0,212.4762,212.4762,211.8035,211.8595,27102.0
2022-01-14 10:25:00,226.65,226.97,226.19,226.75,25644.0,211.7848,212.0838,211.3549,211.8782,25644.0
2022-01-14 10:30:00,226.84,227.4,226.68,227.39,22291.0,211.9623,212.4856,211.8128,212.4762,22291.0
2022-01-14 10:35:00,227.45,227.64,227.12,227.53,29151.0,212.5323,212.7098,212.224,212.6071,29151.0
2022-01-14 10:40:00,227.53,227.53,227.05,227.45,36765.0,212.6071,212.6071,212.1585,212.5323,36765.0
2022-01-14 10:45:00,227.56,227.72,227.3,227.47,25891.0,212.6351,212.7846,212.3921,212.551,25891.0
2022-01-14 10:50:00,227.4,227.5,226.9,227.31,31702.0,212.4856,212.579,212.0184,212.4015,31702.0
2022-01-14 10:55:00,227.16,227.43,227.09,227.38,13751.0,212.2613,212.5136,212.1959,212.4669,13751.0
2022-01-14 11:00:00,227.4,227.69,226.98,227.28,42665.0,212.4856,212.7566,212.0931,212.3735,42665.0
2022-01-14 11:05:00,227.22,227.56,227.22,227.42,32271.0,212.3174,212.6351,212.3174,212.5043,32271.0
2022-01-14 11:10:00,227.39,227.65,227.19,227.63,28230.0,212.4762,212.7192,212.2894,212.7005,28230.0
2022-01-14 11:15:00,227.58,227.63,227.11,227.14,36349.0,212.6538,212.7005,212.2146,212.2426,36349.0
2022-01-14 11:20:00,227.24,227.42,226.9,227.34,37637.0,212.3361,212.5043,212.0184,212.4295,37637.0
2022-01-14 11:25:00,227.31,227.46,227.17,227.41,21177.0,212.4015,212.5417,212.2707,212.4949,21177.0
2022-01-14 11:30:00,227.43,227.46,227.05,227.35,31279.0,212.5136,212.5417,212.1585,212.4389,31279.0
2022-01-14 11:35:00,227.35,227.77,227.2,227.7,43914.0,212.4389,212.8313,212.2987,212.7659,43914.0
2022-01-14 11:40:00,227.67,228.23,227.61,227.97,40552.0,212.7379,213.2612,212.6818,213.0182,40552.0
2022-01-14 11:45:00,228.03,228.33,227.89,228.33,23023.0,213.0743,213.3546,212.9435,213.3546,23023.0
2022-01-14 11:50:00,228.28,228.58,228.08,228.12,22019.0,213.3079,213.5882,213.121,213.1584,22019.0
2022-01-14 11:55:00,228.09,228.09,227.7,227.88,24780.0,213.1303,213.1303,212.7659,212.9341,24780.0
2022-01-14 12:00:00,227.85,228.0,227.61,227.67,20354.0,212.9061,213.0462,212.6818,212.7379,20354.0
2022-01-14 12:05:00,227.7,227.85,227.6,227.73,18062.0,212.7659,212.9061,212.6725,212.7939,18062.0
2022-01-14 12:10:00,227.71,227.89,227.59,227.6,28477.0,212.7753,212.9435,212.6631,212.6725,28477.0
2022-01-14 12:15:00,227.59,227.68,227.4,227.46,34829.0,212.6631,212.7472,212.4856,212.5417,34829.0
2022-01-14 12:20:00,227.46,227.55,227.36,227.5,37650.0,212.5417,212.6258,212.4482,212.579,37650.0
2022-01-14 12:25:00,227.45,227.53,227.35,227.44,25212.0,212.5323,212.6071,212.4389,212.523,25212.0
2022-01-14 12:30:00,227.46,227.49,226.92,227.08,20824.0,212.5417,212.5697,212.0371,212.1866,20824.0
2022-01-14 12:35:00,227.13,227.31,226.89,226.89,5783.0,212.2333,212.4015,212.009,212.009,5783.0
2022-01-14 12:40:00,226.89,226.89,226.5,226.5,11330.0,212.009,212.009,211.6446,211.6446,11330.0
2022-01-14 12:45:00,226.41,226.58,226.02,226.12,25185.0,211.5605,211.7194,211.1961,211.2895,25185.0
2022-01-14 12:50:00,226.07,226.16,225.7,225.85,14640.0,211.2428,211.3269,210.8971,211.0372,14640.0
2022-01-14 12:55:00,225.73,225.93,225.68,225.77,9899.0,210.9251,211.112,210.8784,210.9625,9899.0
2022-01-14 13:00:00,225.81,226.06,225.72,226.01,13856.0,210.9999,211.2335,210.9158,211.1868,13856.0
2022-01-14 13:05:00,226.08,226.51,226.08,226.44,27838.0,211.2522,211.654,211.2522,211.5886,27838.0
2022-01-14 13:10:00,226.47,226.9,226.37,226.9,35861.0,211.6166,212.0184,211.5231,212.0184,35861.0
2022-01-14 13:15:00,226.9,227.01,226.53,226.62,28475.0,212.0184,212.1212,211.6726,211.7567,28475.0
2022-01-14 13:20:00,226.56,226.66,226.32,226.59,45336.0,211.7007,211.7941,211.4764,211.7287,45336.0
2022-01-14 13:25:00,226.59,227.31,226.56,227.25,44058.0,211.7287,212.4015,211.7007,212.3454,44058.0
2022-01-14 13:30:00,227.23,227.44,226.9,226.95,22246.0,212.3267,212.523,212.0184,212.0651,22246.0
2022-01-14 13:35:00,226.95,227.1,226.88,227.02,21831.0,212.0651,212.2053,211.9997,212.1305,21831.0
2022-01-14 13:40:00,227.02,227.34,226.95,227.22,10815.0,212.1305,212.4295,212.0651,212.3174,10815.0
2022-01-14 13:45:00,227.16,227.23,227.02,227.16,18999.0,212.2613,212.3267,212.1305,212.2613,18999.0
2022-01-14 13:50:00,227.15,227.45,227.1,227.37,24464.0,212.252,212.5323,212.2053,212.4576,24464.0
2022-01-14 13:55:00,227.35,227.51,227.21,227.24,7403.0,212.4389,212.5884,212.3081,212.3361,7403.0
2022-01-14 14:00:00,227.21,227.62,227.2,227.56,14707.0,212.3081,212.6912,212.2987,212.6351,14707.0
2022-01-14 14:05:00,227.65,227.75,227.48,227.72,26410.0,212.7192,212.8126,212.5603,212.7846,26410.0
2022-01-14 14:10:00,227.69,227.88,227.5,227.87,21351.0,212.7566,212.9341,212.579,212.9248,21351.0
2022-01-14 14:15:00,227.88,228.03,227.77,228.03,11376.0,212.9341,213.0743,212.8313,213.0743,11376.0
2022-01-14 14:20:00,227.94,227.97,227.77,227.91,7373.0,212.9902,213.0182,212.8313,212.9621,7373.0
2022-01-14 14:25:00,227.94,227.95,227.63,227.69,18595.0,212.9902,212.9995,212.7005,212.7566,18595.0
2022-01-14 14:30:00,227.71,228.15,227.69,228.11,9210.0,212.7753,213.1864,212.7566,213.149,9210.0
2022-01-14 14:35:00,228.11,228.42,228.1,228.38,16354.0,213.149,213.4387,213.1397,213.4013,16354.0
2022-01-14 14:40:00,228.38,228.38,228.16,228.16,13411.0,213.4013,213.4013,213.1957,213.1957,13411.0
2022-01-14 14:45:00,228.16,228.85,228.16,228.59,59830.0,213.1957,213.8405,213.1957,213.5975,59830.0
2022-01-14 14:50:00,228.56,228.87,228.55,228.85,17442.0,213.5695,213.8592,213.5602,213.8405,17442.0
2022-01-14 14:55:00,228.86,228.89,228.64,228.88,28662.0,213.8498,213.8779,213.6443,213.8685,28662.0
2022-01-14 15:00:00,228.89,229.21,228.83,229.04,42184.0,213.8779,214.1769,213.8218,214.018,42184.0
2022-01-14 15:05:00,229.02,229.03,228.56,228.79,27627.0,213.9993,214.0087,213.5695,213.7844,27627.0
2022-01-14 15:10:00,228.85,229.06,228.67,229.06,35654.0,213.8405,214.0367,213.6723,214.0367,35654.0
2022-01-14 15:15:00,229.08,229.41,228.89,229.39,54331.0,214.0554,214.3638,213.8779,214.3451,54331.0
2022-01-14 15:20:00,229.38,229.64,229.36,229.37,39797.0,214.3357,214.5787,214.317,214.3264,39797.0
2022-01-14 15:25:00,229.33,229.33,228.64,228.75,33711.0,214.289,214.289,213.6443,213.747,33711.0
2022-01-14 15:30:00,228.77,228.87,228.4,228.47,32304.0,213.7657,213.8592,213.42,213.4854,32304.0
2022-01-14 15:35:00,228.48,228.61,228.33,228.39,48607.0,213.4948,213.6162,213.3546,213.4107,48607.0
2022-01-14 15:40:00,228.38,228.65,228.35,228.61,30065.0,213.4013,213.6536,213.3733,213.6162,30065.0
2022-01-14 15:45:00,228.62,228.85,228.39,228.64,40811.0,213.6256,213.8405,213.4107,213.6443,40811.0
2022-01-14 15:50:00,228.7,229.22,228.64,229.22,71370.0,213.7003,214.1862,213.6443,214.1862,71370.0
2022-01-14 15:55:00,229.19,229.26,228.82,228.92,159609.0,214.1582,214.2236,213.8125,213.9059,159609.0
2022-01-18 09:30:00,227.71,229.8,226.95,229.76,133689.0,212.7753,214.7282,212.0651,214.6908,133689.0
2022-01-18 09:35:00,229.84,229.84,227.07,227.07,39499.0,214.7656,214.7656,212.1772,212.1772,39499.0
2022-01-18 09:40:00,227.09,228.48,226.86,228.32,49312.0,212.1959,213.4948,211.981,213.3452,49312.0
2022-01-18 09:45:00,228.32,229.24,228.21,228.96,63213.0,213.3452,214.2049,213.2425,213.9433,63213.0
2022-01-18 09:50:00,228.92,229.55,228.53,229.39,33261.0,213.9059,214.4946,213.5415,214.3451,33261.0
2022-01-18 09:55:00,229.37,229.37,228.55,228.76,20846.0,214.3264,214.3264,213.5602,213.7564,20846.0
2022-01-18 10:00:00,228.76,229.06,227.92,227.93,17636.0,213.7564,214.0367,212.9715,212.9808,17636.0
2022-01-18 10:05:00,227.87,228.18,227.5,228.15,17018.0,212.9248,213.2144,212.579,213.1864,17018.0
2022-01-18 10:10:00,228.16,228.57,228.08,228.26,24321.0,213.1957,213.5789,213.121,213.2892,24321.0
2022-01-18 10:15:00,228.26,229.75,228.26,228.85,60744.0,213.2892,214.6815,213.2892,213.8405,60744.0
2022-01-18 10:20:00,228.75,228.83,228.41,228.59,38854.0,213.747,213.8218,213.4293,213.5975,38854.0
2022-01-18 10:25:00,228.69,229.18,228.65,229.18,28165.0,213.691,214.1488,213.6536,214.1488,28165.0
2022-01-18 10:30:00,229.14,229.16,228.73,228.95,19605.0,214.1115,214.1302,213.7284,213.9339,19605.0
2022-01-18 10:35:00,228.94,229.0,228.47,228.81,26503.0,213.9246,213.9807,213.4854,213.8031,26503.0
2022-01-18 10:40:00,228.71,229.1,228.63,228.88,34697.0,213.7097,214.0741,213.6349,213.8685,34697.0
2022-01-18 10:45:00,228.99,229.04,228.09,228.57,16774.0,213.9713,214.018,213.1303,213.5789,16774.0
2022-01-18 10:50:00,228.46,228.95,228.29,228.57,35608.0,213.4761,213.9339,213.3172,213.5789,35608.0
2022-01-18 10:55:00,228.56,228.98,228.52,228.93,22244.0,213.5695,213.962,213.5321,213.9152,22244.0
2022-01-18 11:00:00,228.93,229.26,228.83,229.25,17894.0,213.9152,214.2236,213.8218,214.2143,17894.0
2022-01-18 11:05:00,229.24,229.44,228.87,229.09,17696.0,214.2049,214.3918,213.8592,214.0647,17696.0
2022-01-18 11:10:00,229.23,229.29,228.98,229.28,13597.0,214.1956,214.2516,213.962,214.2423,13597.0
2022-01-18 11:15:00,229.37,229.67,229.18,229.18,9167.0,214.3264,214.6067,214.1488,214.1488,9167.0
2022-01-18 11:20:00,229.18,229.19,228.74,228.83,11746.0,214.1488,214.1582,213.7377,213.8218,11746.0
2022-01-18 11:25:00,228.8,229.05,228.72,228.75,16250.0,213.7938,214.0274,213.719,213.747,16250.0
2022-01-18 11:30:00,228.71,228.92,228.2,228.21,54526.0,213.7097,213.9059,213.2331,213.2425,54526.0
2022-01-18 11:35:00,228.25,228.5,228.1,228.43,10851.0,213.2798,213.5134,213.1397,213.448,10851.0
2022-01-18 11:40:00,228.29,228.77,228.27,228.76,16253.0,213.3172,213.7657,213.2985,213.7564,16253.0
2022-01-18 11:45:00,228.82,229.1,228.8,228.97,13265.0,213.8125,214.0741,213.7938,213.9526,13265.0
2022-01-18 11:50:00,229.01,229.43,228.88,229.27,21718.0,213.99,214.3824,213.8685,214.2329,21718.0
2022-01-18 11:55:00,229.16,229.44,229.0,229.02,12736.0,214.1302,214.3918,213.9807,213.9993,12736.0
2022-01-18 12:00:00,229.01,229.03,228.72,228.83,10140.0,213.99,214.0087,213.719,213.8218,10140.0
2022-01-18 12:05:00,228.81,229.35,228.49,229.12,29311.0,213.8031,214.3077,213.5041,214.0928,29311.0
2022-01-18 12:10:00,229.11,229.23,228.08,228.37,112851.0,214.0834,214.1956,213.121,213.392,112851.0
2022-01-18 12:15:00,228.3,228.39,228.12,228.27,67566.0,213.3266,213.4107,213.1584,213.2985,67566.0
2022-01-18 12:20:00,228.27,228.64,228.15,228.37,74784.0,213.2985,213.6443,213.1864,213.392,74784.0
2022-01-18 12:25:00,228.37,228.49,228.1,228.33,39698.0,213.392,213.5041,213.1397,213.3546,39698.0
2022-01-18 12:30:00,228.33,228.54,228.09,228.54,25690.0,213.3546,213.5508,213.1303,213.5508,25690.0
2022-01-18 12:35:00,228.62,228.66,228.26,228.46,12108.0,213.6256,213.6629,213.2892,213.4761,12108.0
2022-01-18 12:40:00,228.46,228.52,228.38,228.5,9712.0,213.4761,213.5321,213.4013,213.5134,9712.0
2022-01-18 12:45:00,228.52,228.61,228.11,228.17,34719.0,213.5321,213.6162,213.149,213.2051,34719.0
2022-01-18 12:50:00,228.18,228.48,228.17,228.37,41767.0,213.2144,213.4948,213.2051,213.392,41767.0
2022-01-18 12:55:00,228.43,228.69,228.38,228.52,22632.0,213.448,213.691,213.4013,213.5321,22632.0
2022-01-18 13:00:00,228.46,228.58,228.28,228.44,26414.0,213.4761,213.5882,213.3079,213.4574,26414.0
2022-01-18 13:05:00,228.42,228.53,228.12,228.44,44902.0,213.4387,213.5415,213.1584,213.4574,44902.0
2022-01-18 13:10:00,228.39,228.68,228.38,228.65,10236.0,213.4107,213.6816,213.4013,213.6536,10236.0
2022-01-18 13:15:00,228.67,228.74,228.49,228.52,20689.0,213.6723,213.7377,213.5041,213.5321,20689.0
2022-01-18 13:20:00,228.48,228.53,228.38,228.44,19433.0,213.4948,213.5415,213.4013,213.4574,19433.0
2022-01-18 13:25:00,228.43,228.63,228.22,228.6,24490.0,213.448,213.6349,213.2518,213.6069,24490.0
2022-01-18 13:30:00,228.49,228.75,228.47,228.66,12968.0,213.5041,213.747,213.4854,213.6629,12968.0
2022-01-18 13:35:00,228.7,228.74,228.4,228.5,23453.0,213.7003,213.7377,213.42,213.5134,23453.0
2022-01-18 13:40:00,228.41,228.46,227.91,228.43,19131.0,213.4293,213.4761,212.9621,213.448,19131.0
2022-01-18 13:45:00,228.34,228.75,228.2,228.57,16934.0,213.3639,213.747,213.2331,213.5789,16934.0
2022-01-18 13:50:00,228.62,228.67,227.71,227.71,19574.0,213.6256,213.6723,212.7753,212.7753,19574.0
2022-01-18 13:55:00,227.68,227.93,227.45,227.89,16461.0,212.7472,212.9808,212.5323,212.9435,16461.0
2022-01-18 14:00:00,227.9,228.17,227.83,227.9,26898.0,212.9528,213.2051,212.8874,212.9528,26898.0
2022-01-18 14:05:00,227.9,228.34,227.8,228.33,19711.0,212.9528,213.3639,212.8594,213.3546,19711.0
2022-01-18 14:10:00,228.37,228.45,228.03,228.04,7393.0,213.392,213.4667,213.0743,213.0836,7393.0
2022-01-18 14:15:00,227.98,228.2,227.69,228.01,29625.0,213.0275,213.2331,212.7566,213.0556,29625.0
2022-01-18 14:20:00,227.95,228.31,227.79,228.15,16351.0,212.9995,213.3359,212.85,213.1864,16351.0
2022-01-18 14:25:00,228.12,228.4,228.0,228.38,9553.0,213.1584,213.42,213.0462,213.4013,9553.0
2022-01-18 14:30:00,228.36,229.08,228.36,228.97,23717.0,213.3826,214.0554,213.3826,213.9526,23717.0
2022-01-18 14:35:00,229.05,229.27,228.88,229.2,18823.0,214.0274,214.2329,213.8685,214.1675,18823.0
2022-01-18 14:40:00,229.13,229.7,229.12,229.6,26450.0,214.1021,214.6347,214.0928,214.5413,26450.0
2022-01-18 14:45:00,229.61,230.18,229.58,230.09,88352.0,214.5506,215.0833,214.5226,214.9992,88352.0
2022-01-18 14:50:00,230.09,230.43,230.05,230.35,43295.0,214.9992,215.3169,214.9618,215.2421,43295.0
2022-01-18 14:55:00,230.34,230.34,229.7,229.7,24967.0,215.2328,215.2328,214.6347,214.6347,24967.0
2022-01-18 15:00:00,229.74,229.96,229.61,229.66,25675.0,214.6721,214.8777,214.5506,214.5974,25675.0
2022-01-18 15:05:00,229.73,229.83,229.65,229.68,22048.0,214.6628,214.7562,214.588,214.6161,22048.0
2022-01-18 15:10:00,229.68,229.83,229.57,229.71,34904.0,214.6161,214.7562,214.5133,214.6441,34904.0
2022-01-18 15:15:00,229.64,229.79,229.3,229.72,57597.0,214.5787,214.7188,214.261,214.6534,57597.0
2022-01-18 15:20:00,229.72,229.83,229.56,229.79,54715.0,214.6534,214.7562,214.5039,214.7188,54715.0
2022-01-18 15:25:00,229.75,229.93,229.54,229.88,67370.0,214.6815,214.8497,214.4852,214.8029,67370.0
2022-01-18 15:30:00,229.88,230.1,229.7,229.77,73727.0,214.8029,215.0085,214.6347,214.7001,73727.0
2022-01-18 15:35:00,229.79,229.95,229.7,229.81,43326.0,214.7188,214.8683,214.6347,214.7375,43326.0
2022-01-18 15:40:00,229.84,229.85,229.51,229.6,56552.0,214.7656,214.7749,214.4572,214.5413,56552.0
2022-01-18 15:45:00,229.58,229.75,229.54,229.68,99888.0,214.5226,214.6815,214.4852,214.6161,99888.0
2022-01-18 15:50:00,229.74,230.1,229.4,229.64,101171.0,214.6721,215.0085,214.3544,214.5787,101171.0
2022-01-18 15:55:00,229.62,230.23,229.53,229.88,313552.0,214.56,215.13,214.4759,214.8029,313552.0
2022-01-19 09:30:00,229.66,229.89,227.15,228.21,164423.0,215.672,215.888,213.3149,214.3103,164423.0
2022-01-19 09:35:00,228.13,228.3,226.84,226.87,65506.0,214.2352,214.3948,213.0238,213.0519,65506.0
2022-01-19 09:40:00,226.82,227.14,226.3,226.76,64394.0,213.005,213.3055,212.5166,212.9486,64394.0
2022-01-19 09:45:00,226.77,226.78,225.6,225.66,38409.0,212.958,212.9674,211.8593,211.9156,38409.0
2022-01-19 09:50:00,225.61,226.09,225.32,226.08,52255.0,211.8687,212.3194,211.5963,212.31,52255.0
2022-01-19 09:55:00,226.21,226.31,225.44,225.94,28011.0,212.4321,212.526,211.709,212.1786,28011.0
2022-01-19 10:00:00,225.8,225.95,224.6,224.92,59706.0,212.0471,212.188,210.9202,211.2207,59706.0
2022-01-19 10:05:00,224.93,224.95,224.0,224.19,73308.0,211.2301,211.2489,210.3567,210.5352,73308.0
2022-01-19 10:10:00,224.2,224.75,224.01,224.16,19002.0,210.5446,211.0611,210.3661,210.507,19002.0
2022-01-19 10:15:00,224.05,224.24,223.04,223.04,46207.0,210.4037,210.5821,209.4552,209.4552,46207.0
2022-01-19 10:20:00,223.08,223.39,222.82,222.82,79320.0,209.4928,209.7839,209.2486,209.2486,79320.0
2022-01-19 10:25:00,222.83,222.94,222.35,222.5,62262.0,209.258,209.3613,208.8072,208.9481,62262.0
2022-01-19 10:30:00,222.43,222.68,221.7,221.7,83538.0,208.8824,209.1171,208.1968,208.1968,83538.0
2022-01-19 10:35:00,221.69,222.99,221.69,222.88,37009.0,208.1874,209.4082,208.1874,209.3049,37009.0
2022-01-19 10:40:00,222.84,222.94,222.51,222.71,37830.0,209.2674,209.3613,208.9575,209.1453,37830.0
2022-01-19 10:45:00,222.68,223.12,222.68,222.73,40429.0,209.1171,209.5303,209.1171,209.1641,40429.0
2022-01-19 10:50:00,222.72,223.32,222.41,222.54,37002.0,209.1547,209.7181,208.8636,208.9857,37002.0
2022-01-19 10:55:00,222.57,222.92,222.41,222.74,38079.0,209.0138,209.3425,208.8636,209.1735,38079.0
2022-01-19 11:00:00,222.7,222.75,222.38,222.44,48962.0,209.1359,209.1829,208.8354,208.8917,48962.0
2022-01-19 11:05:00,222.55,222.66,222.0,222.28,45107.0,208.995,209.0983,208.4785,208.7415,45107.0
2022-01-19 11:10:00,222.28,222.42,221.9,222.23,25657.0,208.7415,208.873,208.3846,208.6945,25657.0
2022-01-19 11:15:00,222.26,222.27,221.33,221.54,81931.0,208.7227,208.7321,207.8494,208.0466,81931.0
2022-01-19 11:20:00,221.53,221.8,221.08,221.21,37812.0,208.0372,208.2907,207.6146,207.7367,37812.0
2022-01-19 11:25:00,221.16,221.73,220.93,221.4,39993.0,207.6897,208.225,207.4737,207.9151,39993.0
2022-01-19 11:30:00,221.41,221.9,221.25,221.69,31469.0,207.9245,208.3846,207.7742,208.1874,31469.0
2022-01-19 11:35:00,221.73,221.8,221.35,221.78,28939.0,208.225,208.2907,207.8681,208.2719,28939.0
2022-01-19 11:40:00,221.75,222.25,221.66,222.14,33240.0,208.2438,208.7133,208.1593,208.61,33240.0
2022-01-19 11:45:00,222.2,222.74,222.0,222.64,36812.0,208.6664,209.1735,208.4785,209.0796,36812.0
2022-01-19 11:50:00,222.67,223.15,222.59,223.05,29382.0,209.1077,209.5585,209.0326,209.4646,29382.0
2022-01-19 11:55:00,223.0,223.39,222.74,223.38,39302.0,209.4176,209.7839,209.1735,209.7745,39302.0
2022-01-19 12:00:00,223.34,223.66,223.28,223.34,35125.0,209.7369,210.0374,209.6806,209.7369,35125.0
2022-01-19 12:05:00,223.36,223.4,222.34,222.36,28898.0,209.7557,209.7933,208.7978,208.8166,28898.0
2022-01-19 12:10:00,222.34,222.97,222.31,222.59,22257.0,208.7978,209.3895,208.7697,209.0326,22257.0
2022-01-19 12:15:00,222.55,222.67,222.24,222.56,19955.0,208.995,209.1077,208.7039,209.0044,19955.0
2022-01-19 12:20:00,222.55,222.91,222.36,222.81,13084.0,208.995,209.3331,208.8166,209.2392,13084.0
2022-01-19 12:25:00,222.82,223.0,222.73,222.94,15488.0,209.2486,209.4176,209.1641,209.3613,15488.0
2022-01-19 12:30:00,222.93,223.15,222.77,222.86,16931.0,209.3519,209.5585,209.2016,209.2862,16931.0
2022-01-19 12:35:00,222.91,222.92,222.44,222.52,13377.0,209.3331,209.3425,208.8917,208.9669,13377.0
2022-01-19 12:40:00,222.52,222.55,221.98,222.2,10593.0,208.9669,208.995,208.4598,208.6664,10593.0
2022-01-19 12:45:00,222.15,222.73,222.03,222.67,12544.0,208.6194,209.1641,208.5067,209.1077,12544.0
2022-01-19 12:50:00,222.58,222.73,222.46,222.62,11571.0,209.0232,209.1641,208.9105,209.0608,11571.0
2022-01-19 12:55:00,222.63,223.05,222.6,222.99,17689.0,209.0702,209.4646,209.042,209.4082,17689.0
2022-01-19 13:00:00,222.92,223.13,222.68,223.0,12014.0,209.3425,209.5397,209.1171,209.4176,12014.0
2022-01-19 13:05:00,222.99,223.08,222.85,222.91,11382.0,209.4082,209.4928,209.2768,209.3331,11382.0
2022-01-19 13:10:00,223.03,223.34,222.99,223.31,17179.0,209.4458,209.7369,209.4082,209.7088,17179.0
2022-01-19 13:15:00,223.27,223.31,223.09,223.31,9547.0,209.6712,209.7088,209.5022,209.7088,9547.0
2022-01-19 13:20:00,223.31,223.35,223.07,223.23,6990.0,209.7088,209.7463,209.4834,209.6336,6990.0
2022-01-19 13:25:00,223.3,223.49,223.06,223.19,13780.0,209.6994,209.8778,209.474,209.5961,13780.0
2022-01-19 13:30:00,223.21,223.81,223.03,223.58,30217.0,209.6148,210.1783,209.4458,209.9623,30217.0
2022-01-19 13:35:00,223.59,223.69,223.23,223.24,8395.0,209.9717,210.0656,209.6336,209.643,8395.0
2022-01-19 13:40:00,223.27,223.4,223.21,223.4,11190.0,209.6712,209.7933,209.6148,209.7933,11190.0
2022-01-19 13:45:00,223.4,223.45,223.02,223.17,5773.0,209.7933,209.8402,209.4364,209.5773,5773.0
2022-01-19 13:50:00,223.13,223.31,223.05,223.31,9395.0,209.5397,209.7088,209.4646,209.7088,9395.0
2022-01-19 13:55:00,223.27,223.41,223.07,223.17,6794.0,209.6712,209.8027,209.4834,209.5773,6794.0
2022-01-19 14:00:00,223.21,223.3,223.07,223.07,7381.0,209.6148,209.6994,209.4834,209.4834,7381.0
2022-01-19 14:05:00,223.18,223.18,222.69,222.83,18807.0,209.5867,209.5867,209.1265,209.258,18807.0
2022-01-19 14:10:00,222.84,222.96,222.72,222.88,23630.0,209.2674,209.3801,209.1547,209.3049,23630.0
2022-01-19 14:15:00,222.92,222.93,222.72,222.91,33965.0,209.3425,209.3519,209.1547,209.3331,33965.0
2022-01-19 14:20:00,222.9,223.17,222.81,223.03,21898.0,209.3237,209.5773,209.2392,209.4458,21898.0
2022-01-19 14:25:00,223.0,223.04,222.56,222.62,26606.0,209.4176,209.4552,209.0044,209.0608,26606.0
2022-01-19 14:30:00,222.55,222.76,222.25,222.27,19188.0,208.995,209.1923,208.7133,208.7321,19188.0
2022-01-19 14:35:00,222.33,222.45,222.28,222.45,10260.0,208.7884,208.9011,208.7415,208.9011,10260.0
2022-01-19 14:40:00,222.42,223.02,222.19,222.97,14961.0,208.873,209.4364,208.657,209.3895,14961.0
2022-01-19 14:45:00,222.99,222.99,222.43,222.61,12624.0,209.4082,209.4082,208.8824,209.0514,12624.0
2022-01-19 14:50:00,222.61,223.27,222.61,223.24,15130.0,209.0514,209.6712,209.0514,209.643,15130.0
2022-01-19 14:55:00,223.28,223.53,223.15,223.29,16887.0,209.6806,209.9154,209.5585,209.69,16887.0
2022-01-19 15:00:00,223.36,223.4,222.92,223.0,15212.0,209.7557,209.7933,209.3425,209.4176,15212.0
2022-01-19 15:05:00,223.03,223.23,222.82,222.83,14316.0,209.4458,209.6336,209.2486,209.258,14316.0
2022-01-19 15:10:00,222.8,223.17,222.8,223.09,9216.0,209.2298,209.5773,209.2298,209.5022,9216.0
2022-01-19 15:15:00,223.1,223.14,222.74,222.89,21086.0,209.5115,209.5491,209.1735,209.3143,21086.0
2022-01-19 15:20:00,222.85,223.03,222.74,222.93,12861.0,209.2768,209.4458,209.1735,209.3519,12861.0
2022-01-19 15:25:00,222.93,222.98,222.67,222.79,19667.0,209.3519,209.3989,209.1077,209.2204,19667.0
2022-01-19 15:30:00,222.77,222.97,222.27,222.28,25262.0,209.2016,209.3895,208.7321,208.7415,25262.0
2022-01-19 15:35:00,222.22,222.37,222.1,222.37,29032.0,208.6851,208.826,208.5725,208.826,29032.0
2022-01-19 15:40:00,222.34,222.46,222.12,222.28,42312.0,208.7978,208.9105,208.5912,208.7415,42312.0
2022-01-19 15:45:00,222.32,222.51,222.13,222.3,34749.0,208.7791,208.9575,208.6006,208.7603,34749.0
2022-01-19 15:50:00,222.27,222.45,221.69,221.91,88462.0,208.7321,208.9011,208.1874,208.394,88462.0
2022-01-19 15:55:00,221.93,221.95,221.36,221.72,249404.0,208.4128,208.4316,207.8775,208.2156,249404.0
2022-01-20 09:30:00,221.08,221.65,220.02,220.18,99980.0,207.6146,208.1499,206.6191,206.7694,99980.0
2022-01-20 09:35:00,220.15,220.19,218.02,219.25,75725.0,206.7412,206.7788,204.741,205.896,75725.0
2022-01-20 09:40:00,218.94,219.22,218.32,218.66,26444.0,205.6049,205.8679,205.0227,205.342,26444.0
2022-01-20 09:45:00,218.57,218.57,217.34,217.81,69904.0,205.2575,205.2575,204.1024,204.5437,69904.0
2022-01-20 09:50:00,217.98,218.53,217.8,218.5,29863.0,204.7034,205.2199,204.5344,205.1917,29863.0
2022-01-20 09:55:00,218.38,219.49,218.12,219.16,25598.0,205.079,206.1214,204.8349,205.8115,25598.0
2022-01-20 10:00:00,219.12,219.19,218.18,218.18,114507.0,205.774,205.8397,204.8912,204.8912,114507.0
2022-01-20 10:05:00,218.27,218.44,217.82,218.22,27678.0,204.9757,205.1354,204.5531,204.9288,27678.0
2022-01-20 10:10:00,218.24,218.72,218.07,218.53,24565.0,204.9476,205.3983,204.7879,205.2199,24565.0
2022-01-20 10:15:00,218.65,219.29,218.65,218.81,9750.0,205.3326,205.9336,205.3326,205.4828,9750.0
2022-01-20 10:20:00,218.87,219.78,218.83,219.69,20464.0,205.5392,206.3938,205.5016,206.3092,20464.0
2022-01-20 10:25:00,219.73,219.73,219.16,219.36,11171.0,206.3468,206.3468,205.8115,205.9993,11171.0
2022-01-20 10:30:00,219.41,220.28,219.36,220.01,12168.0,206.0463,206.8633,205.9993,206.6098,12168.0
2022-01-20 10:35:00,220.08,220.64,220.04,220.61,18313.0,206.6755,207.2014,206.6379,207.1732,18313.0
2022-01-20 10:40:00,220.62,220.75,220.23,220.45,32989.0,207.1826,207.3047,206.8164,207.023,32989.0
2022-01-20 10:45:00,220.43,221.33,220.4,221.18,15316.0,207.0042,207.8494,206.976,207.7085,15316.0
2022-01-20 10:50:00,221.16,221.31,220.77,221.2,15252.0,207.6897,207.8306,207.3235,207.7273,15252.0
2022-01-20 10:55:00,221.15,221.56,220.96,221.4,13458.0,207.6803,208.0653,207.5019,207.9151,13458.0
2022-01-20 11:00:00,221.45,221.87,221.35,221.65,11839.0,207.962,208.3565,207.8681,208.1499,11839.0
2022-01-20 11:05:00,221.6,221.7,221.31,221.42,9484.0,208.1029,208.1968,207.8306,207.9339,9484.0
2022-01-20 11:10:00,221.38,221.38,220.85,220.89,16415.0,207.8963,207.8963,207.3986,207.4362,16415.0
2022-01-20 11:15:00,220.88,221.4,220.51,221.39,12712.0,207.4268,207.9151,207.0793,207.9057,12712.0
2022-01-20 11:20:00,221.37,221.85,221.28,221.7,20079.0,207.8869,208.3377,207.8024,208.1968,20079.0
2022-01-20 11:25:00,221.68,221.77,221.21,221.3,18647.0,208.178,208.2626,207.7367,207.8212,18647.0
2022-01-20 11:30:00,221.3,221.45,220.76,221.15,15255.0,207.8212,207.962,207.3141,207.6803,15255.0
2022-01-20 11:35:00,221.3,221.42,221.0,221.29,10676.0,207.8212,207.9339,207.5395,207.8118,10676.0
2022-01-20 11:40:00,221.25,221.29,220.65,220.66,11863.0,207.7742,207.8118,207.2108,207.2202,11863.0
2022-01-20 11:45:00,220.65,221.27,220.65,221.14,9979.0,207.2108,207.793,207.2108,207.6709,9979.0
2022-01-20 11:50:00,221.15,221.37,220.78,220.78,14822.0,207.6803,207.8869,207.3329,207.3329,14822.0
2022-01-20 11:55:00,220.73,221.22,220.73,221.14,5568.0,207.2859,207.7461,207.2859,207.6709,5568.0
2022-01-20 12:00:00,221.15,221.38,221.09,221.25,12465.0,207.6803,207.8963,207.624,207.7742,12465.0
2022-01-20 12:05:00,221.21,221.3,221.06,221.29,5342.0,207.7367,207.8212,207.5958,207.8118,5342.0
2022-01-20 12:10:00,221.22,221.44,221.22,221.36,6735.0,207.7461,207.9527,207.7461,207.8775,6735.0
2022-01-20 12:15:00,221.37,221.37,220.81,220.81,7520.0,207.8869,207.8869,207.361,207.361,7520.0
2022-01-20 12:20:00,220.84,221.06,220.84,221.06,6279.0,207.3892,207.5958,207.3892,207.5958,6279.0
2022-01-20 12:25:00,221.02,221.36,220.95,221.32,10204.0,207.5582,207.8775,207.4925,207.84,10204.0
2022-01-20 12:30:00,221.33,221.49,221.14,221.26,12624.0,207.8494,207.9996,207.6709,207.7836,12624.0
2022-01-20 12:35:00,221.33,221.37,220.88,221.01,9979.0,207.8494,207.8869,207.4268,207.5488,9979.0
2022-01-20 12:40:00,221.06,221.07,220.88,221.01,8298.0,207.5958,207.6052,207.4268,207.5488,8298.0
2022-01-20 12:45:00,220.91,221.57,220.9,221.5,12534.0,207.4549,208.0747,207.4455,208.009,12534.0
2022-01-20 12:50:00,221.53,221.64,221.31,221.38,14176.0,208.0372,208.1405,207.8306,207.8963,14176.0
2022-01-20 12:55:00,221.33,221.5,221.21,221.46,6133.0,207.8494,208.009,207.7367,207.9714,6133.0
2022-01-20 13:00:00,221.38,221.43,221.14,221.3,12885.0,207.8963,207.9433,207.6709,207.8212,12885.0
2022-01-20 13:05:00,221.23,221.23,220.68,220.71,9121.0,207.7554,207.7554,207.2389,207.2671,9121.0
2022-01-20 13:10:00,220.58,221.1,220.55,221.06,6532.0,207.145,207.6334,207.1169,207.5958,6532.0
2022-01-20 13:15:00,221.07,221.07,220.65,220.74,5031.0,207.6052,207.6052,207.2108,207.2953,5031.0
2022-01-20 13:20:00,220.88,221.05,220.77,220.85,6418.0,207.4268,207.5864,207.3235,207.3986,6418.0
2022-01-20 13:25:00,220.86,221.12,220.63,220.78,9274.0,207.408,207.6521,207.192,207.3329,9274.0
2022-01-20 13:30:00,220.77,220.96,220.55,220.84,8245.0,207.3235,207.5019,207.1169,207.3892,8245.0
2022-01-20 13:35:00,220.88,220.97,220.55,220.85,8336.0,207.4268,207.5113,207.1169,207.3986,8336.0
2022-01-20 13:40:00,220.79,220.79,220.52,220.66,6039.0,207.3422,207.3422,207.0887,207.2202,6039.0
2022-01-20 13:45:00,220.63,220.67,220.39,220.62,11435.0,207.192,207.2296,206.9666,207.1826,11435.0
2022-01-20 13:50:00,220.63,220.82,220.6,220.76,6562.0,207.192,207.3704,207.1638,207.3141,6562.0
2022-01-20 13:55:00,220.77,220.77,220.23,220.23,8248.0,207.3235,207.3235,206.8164,206.8164,8248.0
2022-01-20 14:00:00,220.29,221.04,220.29,221.01,9095.0,206.8727,207.577,206.8727,207.5488,9095.0
2022-01-20 14:05:00,220.97,221.16,220.84,220.94,6571.0,207.5113,207.6897,207.3892,207.4831,6571.0
2022-01-20 14:10:00,220.89,220.95,220.24,220.34,9132.0,207.4362,207.4925,206.8257,206.9197,9132.0
2022-01-20 14:15:00,220.3,220.52,220.08,220.22,22767.0,206.8821,207.0887,206.6755,206.807,22767.0
2022-01-20 14:20:00,220.33,220.38,220.0,220.12,9478.0,206.9103,206.9572,206.6004,206.7131,9478.0
2022-01-20 14:25:00,220.2,220.2,219.39,219.45,12765.0,206.7882,206.7882,206.0275,206.0839,12765.0
2022-01-20 14:30:00,219.36,219.64,219.26,219.4,12416.0,205.9993,206.2623,205.9054,206.0369,12416.0
2022-01-20 14:35:00,219.4,219.52,218.98,219.16,16716.0,206.0369,206.1496,205.6425,205.8115,16716.0
2022-01-20 14:40:00,219.17,219.23,218.98,219.09,11875.0,205.8209,205.8773,205.6425,205.7458,11875.0
2022-01-20 14:45:00,219.12,219.46,219.05,219.46,11893.0,205.774,206.0933,205.7082,206.0933,11893.0
2022-01-20 14:50:00,219.39,219.6,218.98,219.13,10789.0,206.0275,206.2247,205.6425,205.7834,10789.0
2022-01-20 14:55:00,219.15,219.28,218.94,219.07,10527.0,205.8021,205.9242,205.6049,205.727,10527.0
2022-01-20 15:00:00,219.07,219.29,218.64,218.78,20595.0,205.727,205.9336,205.3232,205.4547,20595.0
2022-01-20 15:05:00,218.8,218.8,218.36,218.48,13513.0,205.4735,205.4735,205.0602,205.1729,13513.0
2022-01-20 15:10:00,218.48,218.65,218.2,218.21,20937.0,205.1729,205.3326,204.91,204.9194,20937.0
2022-01-20 15:15:00,218.24,218.85,218.24,218.84,27087.0,204.9476,205.5204,204.9476,205.511,27087.0
2022-01-20 15:20:00,218.8,218.89,218.62,218.85,20607.0,205.4735,205.558,205.3044,205.5204,20607.0
2022-01-20 15:25:00,218.82,219.01,218.61,218.69,32616.0,205.4922,205.6707,205.295,205.3702,32616.0
2022-01-20 15:30:00,218.66,218.67,218.09,218.17,26383.0,205.342,205.3514,204.8067,204.8818,26383.0
2022-01-20 15:35:00,218.04,218.16,217.57,217.9,50149.0,204.7597,204.8724,204.3184,204.6283,50149.0
2022-01-20 15:40:00,217.94,218.15,217.66,217.7,28896.0,204.6658,204.863,204.4029,204.4404,28896.0
2022-01-20 15:45:00,217.7,217.7,217.27,217.28,29831.0,204.4404,204.4404,204.0366,204.046,29831.0
2022-01-20 15:50:00,217.25,217.51,216.65,216.74,70000.0,204.0179,204.262,203.4544,203.5389,70000.0
2022-01-20 15:55:00,216.7,216.77,216.04,216.63,193756.0,203.5014,203.5671,202.8816,203.4356,193756.0
2022-01-21 09:30:00,217.51,217.51,215.25,216.97,336376.0,204.262,204.262,202.1397,203.7549,336376.0
2022-01-21 09:35:00,216.82,216.91,215.45,215.59,24108.0,203.614,203.6986,202.3275,202.459,24108.0
2022-01-21 09:40:00,215.5,215.91,215.25,215.35,54747.0,202.3744,202.7595,202.1397,202.2336,54747.0
2022-01-21 09:45:00,215.33,216.3,214.79,216.25,35703.0,202.2148,203.1257,201.7077,203.0788,35703.0
2022-01-21 09:50:00,216.02,216.44,214.92,214.92,23230.0,202.8628,203.2572,201.8298,201.8298,23230.0
2022-01-21 09:55:00,215.05,215.43,214.68,215.36,29631.0,201.9519,202.3087,201.6044,202.243,29631.0
2022-01-21 10:00:00,215.3,215.6,214.15,214.36,33983.0,202.1866,202.4684,201.1067,201.3039,33983.0
2022-01-21 10:05:00,214.36,214.94,214.02,214.08,30310.0,201.3039,201.8486,200.9846,201.0409,30310.0
2022-01-21 10:10:00,214.0,214.0,213.1,213.29,56715.0,200.9658,200.9658,200.1206,200.2991,56715.0
2022-01-21 10:15:00,213.2,213.6,212.96,213.44,45435.0,200.2145,200.5902,199.9891,200.4399,45435.0
2022-01-21 10:20:00,213.45,213.81,212.41,213.65,56433.0,200.4493,200.7874,199.4726,200.6371,56433.0
2022-01-21 10:25:00,213.63,214.95,213.61,214.5,18888.0,200.6183,201.8579,200.5996,201.4354,18888.0
2022-01-21 10:30:00,214.51,215.67,214.2,215.48,24417.0,201.4447,202.5341,201.1536,202.3557,24417.0
2022-01-21 10:35:00,215.35,216.06,215.05,215.05,19795.0,202.2336,202.9003,201.9519,201.9519,19795.0
2022-01-21 10:40:00,215.14,216.09,215.01,216.09,18869.0,202.0364,202.9285,201.9143,202.9285,18869.0
2022-01-21 10:45:00,216.13,216.13,215.21,216.0,44124.0,202.9661,202.9661,202.1021,202.844,44124.0
2022-01-21 10:50:00,215.99,216.86,215.99,216.53,40314.0,202.8346,203.6516,202.8346,203.3417,40314.0
2022-01-21 10:55:00,216.45,216.62,215.74,216.2,10729.0,203.2666,203.4262,202.5998,203.0318,10729.0
2022-01-21 11:00:00,216.29,216.33,215.43,215.49,11700.0,203.1163,203.1539,202.3087,202.3651,11700.0
2022-01-21 11:05:00,215.56,216.49,215.42,216.49,10186.0,202.4308,203.3041,202.2993,203.3041,10186.0
2022-01-21 11:10:00,216.35,216.44,215.97,216.23,9461.0,203.1727,203.2572,202.8158,203.06,9461.0
2022-01-21 11:15:00,216.38,216.73,216.1,216.69,11503.0,203.2008,203.5295,202.9379,203.492,11503.0
2022-01-21 11:20:00,216.67,217.48,216.49,217.24,37585.0,203.4732,204.2338,203.3041,204.0085,37585.0
2022-01-21 11:25:00,217.26,217.29,216.64,216.9,11046.0,204.0272,204.0554,203.445,203.6892,11046.0
2022-01-21 11:30:00,216.85,216.95,216.27,216.8,14759.0,203.6422,203.7361,203.0975,203.5953,14759.0
2022-01-21 11:35:00,216.94,217.0,216.25,216.31,5808.0,203.7267,203.7831,203.0788,203.1351,5808.0
2022-01-21 11:40:00,216.25,216.41,216.1,216.28,5989.0,203.0788,203.229,202.9379,203.1069,5989.0
2022-01-21 11:45:00,216.35,216.36,215.75,216.26,14249.0,203.1727,203.1821,202.6092,203.0882,14249.0
2022-01-21 11:50:00,216.2,216.28,215.6,215.61,10619.0,203.0318,203.1069,202.4684,202.4777,10619.0
2022-01-21 11:55:00,215.54,216.14,215.54,216.03,12290.0,202.412,202.9755,202.412,202.8722,12290.0
2022-01-21 12:00:00,215.95,216.02,215.25,215.4,11262.0,202.797,202.8628,202.1397,202.2805,11262.0
2022-01-21 12:05:00,215.55,215.84,215.33,215.49,6971.0,202.4214,202.6937,202.2148,202.3651,6971.0
2022-01-21 12:10:00,215.38,215.59,215.08,215.31,14230.0,202.2618,202.459,201.98,202.196,14230.0
2022-01-21 12:15:00,215.38,215.7,215.28,215.54,8035.0,202.2618,202.5623,202.1678,202.412,8035.0
2022-01-21 12:20:00,215.38,215.69,215.29,215.58,10539.0,202.2618,202.5529,202.1772,202.4496,10539.0
2022-01-21 12:25:00,215.69,215.98,215.47,215.74,9141.0,202.5529,202.8252,202.3463,202.5998,9141.0
2022-01-21 12:30:00,215.55,215.55,215.22,215.45,13071.0,202.4214,202.4214,202.1115,202.3275,13071.0
2022-01-21 12:35:00,215.45,215.69,215.0,215.52,13078.0,202.3275,202.5529,201.9049,202.3932,13078.0
2022-01-21 12:40:00,215.51,215.75,215.37,215.46,4527.0,202.3838,202.6092,202.2524,202.3369,4527.0
2022-01-21 12:45:00,215.49,215.66,214.95,214.95,15152.0,202.3651,202.5247,201.8579,201.8579,15152.0
2022-01-21 12:50:00,214.94,215.37,214.86,214.97,7140.0,201.8486,202.2524,201.7734,201.8767,7140.0
2022-01-21 12:55:00,214.97,215.53,214.93,215.45,6909.0,201.8767,202.4026,201.8392,202.3275,6909.0
2022-01-21 13:00:00,215.45,215.76,215.19,215.26,7849.0,202.3275,202.6186,202.0833,202.1491,7849.0
2022-01-21 13:05:00,215.32,215.56,215.31,215.49,7531.0,202.2054,202.4308,202.196,202.3651,7531.0
2022-01-21 13:10:00,215.49,216.04,215.49,215.98,14460.0,202.3651,202.8816,202.3651,202.8252,14460.0
2022-01-21 13:15:00,215.83,215.84,215.04,215.13,9195.0,202.6843,202.6937,201.9425,202.027,9195.0
2022-01-21 13:20:00,215.06,215.13,214.54,214.83,14995.0,201.9612,202.027,201.4729,201.7453,14995.0
2022-01-21 13:25:00,214.84,215.36,214.63,215.11,11814.0,201.7546,202.243,201.5574,202.0082,11814.0
2022-01-21 13:30:00,215.13,215.61,215.08,215.54,14477.0,202.027,202.4777,201.98,202.412,14477.0
2022-01-21 13:35:00,215.51,215.79,215.25,215.49,16213.0,202.3838,202.6468,202.1397,202.3651,16213.0
2022-01-21 13:40:00,215.6,215.74,215.49,215.51,9021.0,202.4684,202.5998,202.3651,202.3838,9021.0
2022-01-21 13:45:00,215.55,215.61,215.1,215.36,10292.0,202.4214,202.4777,201.9988,202.243,10292.0
2022-01-21 13:50:00,215.44,215.65,215.13,215.48,9898.0,202.3181,202.5153,202.027,202.3557,9898.0
2022-01-21 13:55:00,215.43,215.44,214.82,215.09,9526.0,202.3087,202.3181,201.7359,201.9894,9526.0
2022-01-21 14:00:00,215.17,215.35,214.98,215.32,6207.0,202.0645,202.2336,201.8861,202.2054,6207.0
2022-01-21 14:05:00,215.33,215.6,215.13,215.24,5713.0,202.2148,202.4684,202.027,202.1303,5713.0
2022-01-21 14:10:00,215.24,215.43,215.12,215.2,6380.0,202.1303,202.3087,202.0176,202.0927,6380.0
2022-01-21 14:15:00,215.36,215.65,215.2,215.31,6715.0,202.243,202.5153,202.0927,202.196,6715.0
2022-01-21 14:20:00,215.26,215.47,215.02,215.47,11204.0,202.1491,202.3463,201.9237,202.3463,11204.0
2022-01-21 14:25:00,215.31,215.33,214.8,214.85,8916.0,202.196,202.2148,201.7171,201.764,8916.0
2022-01-21 14:30:00,214.83,214.95,214.6,214.83,10480.0,201.7453,201.8579,201.5293,201.7453,10480.0
2022-01-21 14:35:00,214.86,215.06,214.66,214.97,15276.0,201.7734,201.9612,201.5856,201.8767,15276.0
2022-01-21 14:40:00,215.05,215.18,214.78,214.8,10737.0,201.9519,202.0739,201.6983,201.7171,10737.0
2022-01-21 14:45:00,214.83,215.06,214.78,214.99,10274.0,201.7453,201.9612,201.6983,201.8955,10274.0
2022-01-21 14:50:00,214.97,215.02,214.57,214.9,14121.0,201.8767,201.9237,201.5011,201.811,14121.0
2022-01-21 14:55:00,214.92,215.03,214.14,214.17,18615.0,201.8298,201.9331,201.0973,201.1255,18615.0
2022-01-21 15:00:00,214.19,214.57,214.06,214.33,16905.0,201.1442,201.5011,201.0222,201.2757,16905.0
2022-01-21 15:05:00,214.34,214.41,213.77,213.98,25704.0,201.2851,201.3508,200.7498,200.947,25704.0
2022-01-21 15:10:00,213.94,214.11,213.69,214.04,17255.0,200.9095,201.0691,200.6747,201.0034,17255.0
2022-01-21 15:15:00,213.96,214.44,213.76,214.2,18066.0,200.9282,201.379,200.7404,201.1536,18066.0
2022-01-21 15:20:00,214.14,214.17,213.83,214.0,14186.0,201.0973,201.1255,200.8062,200.9658,14186.0
2022-01-21 15:25:00,214.0,214.13,213.44,213.68,16456.0,200.9658,201.0879,200.4399,200.6653,16456.0
2022-01-21 15:30:00,213.74,214.28,213.64,214.05,24598.0,200.7216,201.2288,200.6277,201.0128,24598.0
2022-01-21 15:35:00,214.0,214.55,213.95,214.53,34380.0,200.9658,201.4823,200.9189,201.4635,34380.0
2022-01-21 15:40:00,214.54,215.0,214.54,214.74,33734.0,201.4729,201.9049,201.4729,201.6607,33734.0
2022-01-21 15:45:00,214.69,214.88,214.46,214.75,36437.0,201.6138,201.7922,201.3978,201.6701,36437.0
2022-01-21 15:50:00,214.79,214.83,214.01,214.02,57904.0,201.7077,201.7453,200.9752,200.9846,57904.0
2022-01-21 15:55:00,214.03,214.73,213.97,214.09,146621.0,200.994,201.6513,200.9376,201.0503,146621.0
2022-01-24 09:30:00,211.16,211.57,209.45,211.18,99306.0,198.2988,198.6838,196.6929,198.3176,99306.0
2022-01-24 09:35:00,211.06,212.66,211.06,212.3,66976.0,198.2049,199.7074,198.2049,199.3693,66976.0
2022-01-24 09:40:00,212.31,213.0,211.87,212.09,22315.0,199.3787,200.0267,198.9655,199.1721,22315.0
2022-01-24 09:45:00,211.79,212.04,209.66,209.78,42924.0,198.8904,199.1252,196.8901,197.0028,42924.0
2022-01-24 09:50:00,209.78,210.95,209.46,210.18,53986.0,197.0028,198.1016,196.7023,197.3785,53986.0
2022-01-24 09:55:00,210.12,210.79,209.05,209.27,76340.0,197.3221,197.9513,196.3173,196.5239,76340.0
2022-01-24 10:00:00,209.27,209.62,208.21,208.22,58229.0,196.5239,196.8526,195.5285,195.5379,58229.0
2022-01-24 10:05:00,208.29,209.09,208.05,208.58,42926.0,195.6036,196.3549,195.3782,195.8759,42926.0
2022-01-24 10:10:00,208.43,209.29,208.12,208.73,25290.0,195.7351,196.5427,195.4439,196.0168,25290.0
2022-01-24 10:15:00,208.8,209.36,208.3,208.8,15861.0,196.0825,196.6084,195.613,196.0825,15861.0
2022-01-24 10:20:00,208.68,210.27,208.67,210.23,36074.0,195.9698,197.463,195.9604,197.4254,36074.0
2022-01-24 10:25:00,210.39,211.07,210.17,210.46,25318.0,197.5757,198.2143,197.3691,197.6414,25318.0
2022-01-24 10:30:00,210.47,211.2,210.37,210.97,26278.0,197.6508,198.3363,197.5569,198.1204,26278.0
2022-01-24 10:35:00,210.86,211.44,210.43,211.14,21434.0,198.0171,198.5617,197.6132,198.28,21434.0
2022-01-24 10:40:00,211.12,211.85,211.09,211.85,33693.0,198.2612,198.9468,198.233,198.9468,33693.0
2022-01-24 10:45:00,211.81,211.81,210.19,210.65,21493.0,198.9092,198.9092,197.3879,197.8198,21493.0
2022-01-24 10:50:00,210.66,211.31,210.5,211.29,12314.0,197.8292,198.4396,197.679,198.4209,12314.0
2022-01-24 10:55:00,211.25,211.25,209.8,209.9,17109.0,198.3833,198.3833,197.0216,197.1155,17109.0
2022-01-24 11:00:00,209.89,210.22,209.59,210.1,20569.0,197.1061,197.416,196.8244,197.3033,20569.0
2022-01-24 11:05:00,210.15,210.15,209.28,209.4,29386.0,197.3503,197.3503,196.5333,196.646,29386.0
2022-01-24 11:10:00,209.4,209.61,209.0,209.28,16846.0,196.646,196.8432,196.2703,196.5333,16846.0
2022-01-24 11:15:00,209.26,209.52,209.03,209.42,6911.0,196.5145,196.7587,196.2985,196.6648,6911.0
2022-01-24 11:20:00,209.43,210.02,209.39,209.72,18202.0,196.6742,197.2282,196.6366,196.9465,18202.0
2022-01-24 11:25:00,209.69,210.21,209.18,210.2,12743.0,196.9183,197.4066,196.4394,197.3973,12743.0
2022-01-24 11:30:00,210.29,210.83,210.05,210.57,15941.0,197.4818,197.9889,197.2564,197.7447,15941.0
2022-01-24 11:35:00,210.65,210.75,209.44,209.48,14022.0,197.8198,197.9138,196.6835,196.7211,14022.0
2022-01-24 11:40:00,209.52,209.67,208.58,209.11,18372.0,196.7587,196.8995,195.8759,196.3736,18372.0
2022-01-24 11:45:00,209.1,209.27,208.02,208.18,21430.0,196.3643,196.5239,195.35,195.5003,21430.0
2022-01-24 11:50:00,208.12,209.37,208.12,209.33,29168.0,195.4439,196.6178,195.4439,196.5802,29168.0
2022-01-24 11:55:00,209.36,210.06,209.33,209.77,12761.0,196.6084,197.2658,196.5802,196.9934,12761.0
2022-01-24 12:00:00,209.8,209.96,209.39,209.39,19437.0,197.0216,197.1719,196.6366,196.6366,19437.0
2022-01-24 12:05:00,209.43,209.8,208.88,208.91,10099.0,196.6742,197.0216,196.1577,196.1858,10099.0
2022-01-24 12:10:00,208.92,209.25,208.31,208.67,29815.0,196.1952,196.5051,195.6224,195.9604,29815.0
2022-01-24 12:15:00,208.55,208.6,207.53,207.87,23450.0,195.8478,195.8947,194.8899,195.2092,23450.0
2022-01-24 12:20:00,207.76,208.5,207.61,208.11,23615.0,195.1059,195.8008,194.965,195.4346,23615.0
2022-01-24 12:25:00,208.09,208.34,207.65,208.09,20155.0,195.4158,195.6505,195.0026,195.4158,20155.0
2022-01-24 12:30:00,208.06,208.26,207.66,207.84,22525.0,195.3876,195.5754,195.012,195.181,22525.0
2022-01-24 12:35:00,207.81,207.96,206.81,207.08,30930.0,195.1528,195.2937,194.2137,194.4673,30930.0
2022-01-24 12:40:00,207.06,208.14,206.66,207.77,26708.0,194.4485,195.4627,194.0729,195.1153,26708.0
2022-01-24 12:45:00,207.84,208.08,207.56,207.89,16859.0,195.181,195.4064,194.9181,195.228,16859.0
2022-01-24 12:50:00,207.89,208.52,207.62,208.48,15642.0,195.228,195.8196,194.9744,195.782,15642.0
2022-01-24 12:55:00,208.45,208.82,208.27,208.4,15140.0,195.7538,196.1013,195.5848,195.7069,15140.0
2022-01-24 13:00:00,208.51,208.68,208.24,208.53,17446.0,195.8102,195.9698,195.5566,195.829,17446.0
2022-01-24 13:05:00,208.45,209.58,208.36,209.25,15525.0,195.7538,196.815,195.6693,196.5051,15525.0
2022-01-24 13:10:00,209.33,209.51,209.04,209.39,12783.0,196.5802,196.7493,196.3079,196.6366,12783.0
2022-01-24 13:15:00,209.39,209.81,209.16,209.72,15534.0,196.6366,197.031,196.4206,196.9465,15534.0
2022-01-24 13:20:00,209.67,209.86,208.54,208.71,55746.0,196.8995,197.078,195.8384,195.998,55746.0
2022-01-24 13:25:00,208.77,209.07,208.41,208.45,16926.0,196.0544,196.3361,195.7163,195.7538,16926.0
2022-01-24 13:30:00,208.47,209.77,208.4,209.61,11360.0,195.7726,196.9934,195.7069,196.8432,11360.0
2022-01-24 13:35:00,209.46,209.58,208.9,209.51,9527.0,196.7023,196.815,196.1764,196.7493,9527.0
2022-01-24 13:40:00,209.47,209.55,208.81,209.09,18457.0,196.7117,196.7868,196.0919,196.3549,18457.0
2022-01-24 13:45:00,209.33,210.02,209.32,210.01,11393.0,196.5802,197.2282,196.5709,197.2188,11393.0
2022-01-24 13:50:00,210.14,210.29,209.71,210.19,24447.0,197.3409,197.4818,196.9371,197.3879,24447.0
2022-01-24 13:55:00,210.19,210.69,209.88,210.52,15036.0,197.3879,197.8574,197.0967,197.6978,15036.0
2022-01-24 14:00:00,210.38,211.25,210.38,210.69,25155.0,197.5663,198.3833,197.5663,197.8574,25155.0
2022-01-24 14:05:00,210.7,211.16,210.67,210.94,14243.0,197.8668,198.2988,197.8386,198.0922,14243.0
2022-01-24 14:10:00,211.03,211.15,209.89,210.3,16092.0,198.1767,198.2894,197.1061,197.4912,16092.0
2022-01-24 14:15:00,210.26,210.26,209.64,209.78,17911.0,197.4536,197.4536,196.8714,197.0028,17911.0
2022-01-24 14:20:00,209.83,210.29,209.33,209.42,16818.0,197.0498,197.4818,196.5802,196.6648,16818.0
2022-01-24 14:25:00,209.31,209.99,209.21,209.77,21971.0,196.5615,197.2,196.4676,196.9934,21971.0
2022-01-24 14:30:00,209.76,210.23,209.69,209.71,14010.0,196.9841,197.4254,196.9183,196.9371,14010.0
2022-01-24 14:35:00,209.56,209.85,209.0,209.2,17176.0,196.7962,197.0686,196.2703,196.4582,17176.0
2022-01-24 14:40:00,209.11,209.59,209.09,209.33,38822.0,196.3736,196.8244,196.3549,196.5802,38822.0
2022-01-24 14:45:00,209.19,209.56,208.83,209.56,22467.0,196.4488,196.7962,196.1107,196.7962,22467.0
2022-01-24 14:50:00,209.39,210.03,209.38,209.77,13696.0,196.6366,197.2376,196.6272,196.9934,13696.0
2022-01-24 14:55:00,209.84,210.85,209.63,210.84,22808.0,197.0592,198.0077,196.862,197.9983,22808.0
2022-01-24 15:00:00,210.95,211.56,210.89,211.11,21094.0,198.1016,198.6744,198.0452,198.2518,21094.0
2022-01-24 15:05:00,210.93,211.25,210.72,211.15,30339.0,198.0828,198.3833,197.8856,198.2894,30339.0
2022-01-24 15:10:00,211.24,211.87,211.21,211.86,13927.0,198.3739,198.9655,198.3457,198.9561,13927.0
2022-01-24 15:15:00,211.86,212.46,211.57,211.78,40733.0,198.9561,199.5196,198.6838,198.881,40733.0
2022-01-24 15:20:00,211.83,212.54,211.82,212.13,21341.0,198.928,199.5947,198.9186,199.2097,21341.0
2022-01-24 15:25:00,212.36,212.47,211.78,212.28,20819.0,199.4257,199.529,198.881,199.3506,20819.0
2022-01-24 15:30:00,212.09,213.54,211.92,213.5,23573.0,199.1721,200.5338,199.0125,200.4963,23573.0
2022-01-24 15:35:00,213.49,213.68,212.94,213.45,29251.0,200.4869,200.6653,199.9704,200.4493,29251.0
2022-01-24 15:40:00,213.45,213.6,212.36,212.6,76851.0,200.4493,200.5902,199.4257,199.6511,76851.0
2022-01-24 15:45:00,212.61,213.96,212.6,213.75,38880.0,199.6605,200.9282,199.6511,200.731,38880.0
2022-01-24 15:50:00,213.86,214.94,213.76,214.46,53289.0,200.8343,201.8486,200.7404,201.3978,53289.0
2022-01-24 15:55:00,214.53,214.97,213.78,214.43,179574.0,201.4635,201.8767,200.7592,201.3696,179574.0
2022-01-25 09:30:00,212.08,212.6,209.85,210.75,87907.0,199.1627,199.6511,197.0686,197.9138,87907.0
2022-01-25 09:35:00,210.78,211.86,210.52,210.69,14846.0,197.9419,198.9561,197.6978,197.8574,14846.0
2022-01-25 09:40:00,210.96,211.28,209.94,210.28,18087.0,198.111,198.4115,197.1531,197.4724,18087.0
2022-01-25 09:45:00,210.08,210.09,209.0,209.29,19589.0,197.2846,197.294,196.2703,196.5427,19589.0
2022-01-25 09:50:00,209.25,210.16,208.31,208.31,21883.0,196.5051,197.3597,195.6224,195.6224,21883.0
2022-01-25 09:55:00,208.42,208.79,208.11,208.65,17842.0,195.7257,196.0731,195.4346,195.9417,17842.0
2022-01-25 10:00:00,208.53,209.06,207.31,207.42,36832.0,195.829,196.3267,194.6833,194.7866,36832.0
2022-01-25 10:05:00,207.48,208.19,207.1,208.12,22303.0,194.8429,195.5097,194.4861,195.4439,22303.0
2022-01-25 10:10:00,208.12,209.07,207.57,208.88,36863.0,195.4439,196.3361,194.9274,196.1577,36863.0
2022-01-25 10:15:00,209.19,209.72,208.55,209.3,25777.0,196.4488,196.9465,195.8478,196.5521,25777.0
2022-01-25 10:20:00,209.31,209.48,208.62,209.08,15722.0,196.5615,196.7211,195.9135,196.3455,15722.0
2022-01-25 10:25:00,209.09,210.47,209.05,210.47,22390.0,196.3549,197.6508,196.3173,197.6508,22390.0
2022-01-25 10:30:00,210.52,210.52,209.95,210.11,18576.0,197.6978,197.6978,197.1625,197.3127,18576.0
2022-01-25 10:35:00,210.0,210.23,209.18,209.52,24449.0,197.2094,197.4254,196.4394,196.7587,24449.0
2022-01-25 10:40:00,209.7,210.64,209.46,210.64,12178.0,196.9277,197.8105,196.7023,197.8105,12178.0
2022-01-25 10:45:00,210.61,211.2,210.26,210.94,18725.0,197.7823,198.3363,197.4536,198.0922,18725.0
2022-01-25 10:50:00,210.88,211.29,210.33,210.62,25012.0,198.0358,198.4209,197.5193,197.7917,25012.0
2022-01-25 10:55:00,210.87,210.94,209.86,209.89,12226.0,198.0264,198.0922,197.078,197.1061,12226.0
2022-01-25 11:00:00,209.69,210.0,209.29,209.91,8975.0,196.9183,197.2094,196.5427,197.1249,8975.0
2022-01-25 11:05:00,209.95,210.18,208.86,209.03,8912.0,197.1625,197.3785,196.1389,196.2985,8912.0
2022-01-25 11:10:00,209.15,209.45,208.92,209.29,6919.0,196.4112,196.6929,196.1952,196.5427,6919.0
2022-01-25 11:15:00,209.36,210.3,209.06,210.3,13479.0,196.6084,197.4912,196.3267,197.4912,13479.0
2022-01-25 11:20:00,210.17,210.97,210.17,210.88,13168.0,197.3691,198.1204,197.3691,198.0358,13168.0
2022-01-25 11:25:00,210.99,211.35,210.75,211.06,21904.0,198.1391,198.4772,197.9138,198.2049,21904.0
2022-01-25 11:30:00,211.12,211.12,210.48,210.49,47282.0,198.2612,198.2612,197.6602,197.6696,47282.0
2022-01-25 11:35:00,210.39,210.45,209.09,209.49,41227.0,197.5757,197.632,196.3549,196.7305,41227.0
2022-01-25 11:40:00,209.39,209.68,209.22,209.59,12549.0,196.6366,196.9089,196.4769,196.8244,12549.0
2022-01-25 11:45:00,209.5,210.49,209.5,210.44,7504.0,196.7399,197.6696,196.7399,197.6226,7504.0
2022-01-25 11:50:00,210.47,211.0,210.44,210.91,18128.0,197.6508,198.1485,197.6226,198.064,18128.0
2022-01-25 11:55:00,210.84,210.89,209.97,210.11,10138.0,197.9983,198.0452,197.1813,197.3127,10138.0
2022-01-25 12:00:00,210.02,210.04,209.31,209.72,9236.0,197.2282,197.247,196.5615,196.9465,9236.0
2022-01-25 12:05:00,209.84,210.88,209.84,210.79,9949.0,197.0592,198.0358,197.0592,197.9513,9949.0
2022-01-25 12:10:00,210.57,211.26,210.57,210.93,31626.0,197.7447,198.3927,197.7447,198.0828,31626.0
2022-01-25 12:15:00,211.29,211.31,210.31,210.8,16302.0,198.4209,198.4396,197.5006,197.9607,16302.0
2022-01-25 12:20:00,210.88,212.0,210.87,211.88,14242.0,198.0358,199.0876,198.0264,198.9749,14242.0
2022-01-25 12:25:00,211.87,212.23,211.86,212.2,50899.0,198.9655,199.3036,198.9561,199.2754,50899.0
2022-01-25 12:30:00,212.15,212.19,211.29,211.47,77326.0,199.2285,199.266,198.4209,198.5899,77326.0
2022-01-25 12:35:00,211.55,212.1,211.53,211.99,21062.0,198.665,199.1815,198.6462,199.0782,21062.0
2022-01-25 12:40:00,211.94,212.04,211.32,211.68,17886.0,199.0313,199.1252,198.449,198.7871,17886.0
2022-01-25 12:45:00,211.72,211.92,211.51,211.66,9963.0,198.8247,199.0125,198.6275,198.7683,9963.0
2022-01-25 12:50:00,211.53,211.89,211.4,211.8,8439.0,198.6462,198.9843,198.5242,198.8998,8439.0
2022-01-25 12:55:00,211.67,212.06,211.37,212.06,6909.0,198.7777,199.144,198.496,199.144,6909.0
2022-01-25 13:00:00,212.05,212.05,211.47,211.89,8458.0,199.1346,199.1346,198.5899,198.9843,8458.0
2022-01-25 13:05:00,211.99,212.25,211.71,212.21,18921.0,199.0782,199.3224,198.8153,199.2848,18921.0
2022-01-25 13:10:00,212.12,212.65,212.12,212.32,21197.0,199.2003,199.698,199.2003,199.3881,21197.0
2022-01-25 13:15:00,212.28,212.55,212.18,212.51,50812.0,199.3506,199.6041,199.2567,199.5666,50812.0
2022-01-25 13:20:00,212.47,212.48,212.24,212.48,27264.0,199.529,199.5384,199.313,199.5384,27264.0
2022-01-25 13:25:00,212.48,213.56,212.45,213.4,71047.0,199.5384,200.5526,199.5102,200.4024,71047.0
2022-01-25 13:30:00,213.41,213.56,213.15,213.33,18571.0,200.4117,200.5526,200.1676,200.3366,18571.0
2022-01-25 13:35:00,213.48,213.68,213.19,213.68,6962.0,200.4775,200.6653,200.2051,200.6653,6962.0
2022-01-25 13:40:00,213.76,213.89,213.41,213.89,12207.0,200.7404,200.8625,200.4117,200.8625,12207.0
2022-01-25 13:45:00,213.98,214.73,213.98,214.63,34069.0,200.947,201.6513,200.947,201.5574,34069.0
2022-01-25 13:50:00,214.65,215.0,214.55,214.9,25777.0,201.5762,201.9049,201.4823,201.811,25777.0
2022-01-25 13:55:00,214.83,215.32,214.56,215.21,21821.0,201.7453,202.2054,201.4917,202.1021,21821.0
2022-01-25 14:00:00,215.23,215.23,214.39,214.75,23953.0,202.1209,202.1209,201.3321,201.6701,23953.0
2022-01-25 14:05:00,214.64,214.89,214.39,214.58,20799.0,201.5668,201.8016,201.3321,201.5105,20799.0
2022-01-25 14:10:00,214.55,215.27,214.53,215.15,10880.0,201.4823,202.1585,201.4635,202.0458,10880.0
2022-01-25 14:15:00,215.28,215.61,215.21,215.56,14796.0,202.1678,202.4777,202.1021,202.4308,14796.0
2022-01-25 14:20:00,215.6,215.74,215.32,215.51,22337.0,202.4684,202.5998,202.2054,202.3838,22337.0
2022-01-25 14:25:00,215.45,215.69,215.11,215.49,20119.0,202.3275,202.5529,202.0082,202.3651,20119.0
2022-01-25 14:30:00,215.56,215.84,215.33,215.45,20538.0,202.4308,202.6937,202.2148,202.3275,20538.0
2022-01-25 14:35:00,215.45,215.89,215.26,215.77,17900.0,202.3275,202.7407,202.1491,202.628,17900.0
2022-01-25 14:40:00,215.81,216.55,215.8,216.47,24661.0,202.6656,203.3605,202.6562,203.2854,24661.0
2022-01-25 14:45:00,216.44,216.49,216.12,216.2,30976.0,203.2572,203.3041,202.9567,203.0318,30976.0
2022-01-25 14:50:00,216.2,216.24,216.0,216.2,34366.0,203.0318,203.0694,202.844,203.0318,34366.0
2022-01-25 14:55:00,216.1,216.7,216.09,216.63,43308.0,202.9379,203.5014,202.9285,203.4356,43308.0
2022-01-25 15:00:00,216.65,216.83,215.85,216.08,29338.0,203.4544,203.6234,202.7031,202.9191,29338.0
2022-01-25 15:05:00,215.87,216.05,215.42,215.7,21473.0,202.7219,202.8909,202.2993,202.5623,21473.0
2022-01-25 15:10:00,215.59,215.67,215.44,215.48,66425.0,202.459,202.5341,202.3181,202.3557,66425.0
2022-01-25 15:15:00,215.65,216.42,215.53,216.37,39621.0,202.5153,203.2384,202.4026,203.1915,39621.0
2022-01-25 15:20:00,216.42,216.42,215.59,215.6,15068.0,203.2384,203.2384,202.459,202.4684,15068.0
2022-01-25 15:25:00,215.58,215.58,214.7,214.81,55486.0,202.4496,202.4496,201.6232,201.7265,55486.0
2022-01-25 15:30:00,214.86,214.92,214.31,214.5,32948.0,201.7734,201.8298,201.2569,201.4354,32948.0
2022-01-25 15:35:00,214.52,214.56,214.19,214.49,57849.0,201.4541,201.4917,201.1442,201.426,57849.0
2022-01-25 15:40:00,214.5,214.95,214.32,214.69,73008.0,201.4354,201.8579,201.2663,201.6138,73008.0
2022-01-25 15:45:00,214.72,215.0,214.41,214.61,48307.0,201.642,201.9049,201.3508,201.5387,48307.0
2022-01-25 15:50:00,214.4,214.49,213.73,213.85,88214.0,201.3414,201.426,200.7123,200.8249,88214.0
2022-01-25 15:55:00,213.83,214.56,213.83,214.28,175101.0,200.8062,201.4917,200.8062,201.2288,175101.0
2022-01-26 09:30:00,215.0,215.59,213.6,213.77,60091.0,201.9049,202.459,200.5902,200.7498,60091.0
2022-01-26 09:35:00,213.73,215.81,213.71,215.77,13602.0,200.7123,202.6656,200.6935,202.628,13602.0
2022-01-26 09:40:00,215.57,216.84,215.26,216.69,15018.0,202.4402,203.6328,202.1491,203.492,15018.0
2022-01-26 09:45:00,216.88,218.48,216.88,218.41,45008.0,203.6704,205.1729,203.6704,205.1072,45008.0
2022-01-26 09:50:00,218.38,218.88,218.24,218.75,50244.0,205.079,205.5486,204.9476,205.4265,50244.0
2022-01-26 09:55:00,218.73,218.82,218.21,218.62,28908.0,205.4077,205.4922,204.9194,205.3044,28908.0
2022-01-26 10:00:00,218.75,218.82,218.34,218.63,28016.0,205.4265,205.4922,205.0415,205.3138,28016.0
2022-01-26 10:05:00,218.56,218.57,217.89,217.91,37567.0,205.2481,205.2575,204.6189,204.6377,37567.0
2022-01-26 10:10:00,217.9,217.9,216.98,217.26,36791.0,204.6283,204.6283,203.7643,204.0272,36791.0
2022-01-26 10:15:00,217.31,217.45,216.59,217.41,50722.0,204.0742,204.2057,203.3981,204.1681,50722.0
2022-01-26 10:20:00,217.37,217.71,216.75,216.94,39779.0,204.1305,204.4498,203.5483,203.7267,39779.0
2022-01-26 10:25:00,216.8,216.91,215.86,216.09,22583.0,203.5953,203.6986,202.7125,202.9285,22583.0
2022-01-26 10:30:00,215.95,216.42,215.58,216.18,14913.0,202.797,203.2384,202.4496,203.013,14913.0
2022-01-26 10:35:00,216.04,216.53,215.83,215.99,10096.0,202.8816,203.3417,202.6843,202.8346,10096.0
2022-01-26 10:40:00,215.99,216.23,215.25,215.53,25169.0,202.8346,203.06,202.1397,202.4026,25169.0
2022-01-26 10:45:00,215.45,216.0,215.15,215.98,12809.0,202.3275,202.844,202.0458,202.8252,12809.0
2022-01-26 10:50:00,215.94,216.43,215.75,216.06,11477.0,202.7876,203.2478,202.6092,202.9003,11477.0
2022-01-26 10:55:00,215.99,216.3,215.66,215.85,11928.0,202.8346,203.1257,202.5247,202.7031,11928.0
2022-01-26 11:00:00,215.78,216.24,215.55,216.16,10499.0,202.6374,203.0694,202.4214,202.9942,10499.0
2022-01-26 11:05:00,216.16,216.93,216.16,216.83,15576.0,202.9942,203.7173,202.9942,203.6234,15576.0
2022-01-26 11:10:00,216.72,217.15,216.65,217.0,25433.0,203.5201,203.9239,203.4544,203.7831,25433.0
2022-01-26 11:15:00,217.0,217.32,216.61,217.14,24175.0,203.7831,204.0836,203.4168,203.9146,24175.0
2022-01-26 11:20:00,217.15,217.25,216.8,217.09,13120.0,203.9239,204.0179,203.5953,203.8676,13120.0
2022-01-26 11:25:00,217.15,217.15,216.85,216.9,14126.0,203.9239,203.9239,203.6422,203.6892,14126.0
2022-01-26 11:30:00,217.0,217.1,216.48,216.74,21261.0,203.7831,203.877,203.2948,203.5389,21261.0
2022-01-26 11:35:00,216.77,216.99,216.62,216.77,12920.0,203.5671,203.7737,203.4262,203.5671,12920.0
2022-01-26 11:40:00,216.89,217.25,216.81,217.17,19696.0,203.6798,204.0179,203.6047,203.9427,19696.0
2022-01-26 11:45:00,217.23,217.25,216.87,216.91,13579.0,203.9991,204.0179,203.661,203.6986,13579.0
2022-01-26 11:50:00,216.96,217.27,216.56,217.16,15704.0,203.7455,204.0366,203.3699,203.9333,15704.0
2022-01-26 11:55:00,217.17,217.25,216.86,217.21,23558.0,203.9427,204.0179,203.6516,203.9803,23558.0
2022-01-26 12:00:00,217.25,217.32,216.96,217.06,22291.0,204.0179,204.0836,203.7455,203.8394,22291.0
2022-01-26 12:05:00,217.06,217.07,216.75,216.87,6324.0,203.8394,203.8488,203.5483,203.661,6324.0
2022-01-26 12:10:00,216.94,217.18,216.68,216.99,5326.0,203.7267,203.9521,203.4826,203.7737,5326.0
2022-01-26 12:15:00,217.05,217.32,216.94,217.07,22333.0,203.83,204.0836,203.7267,203.8488,22333.0
2022-01-26 12:20:00,217.08,217.2,216.86,216.86,10121.0,203.8582,203.9709,203.6516,203.6516,10121.0
2022-01-26 12:25:00,216.86,217.28,216.86,217.24,7140.0,203.6516,204.046,203.6516,204.0085,7140.0
2022-01-26 12:30:00,217.09,217.28,216.95,217.17,5439.0,203.8676,204.046,203.7361,203.9427,5439.0
2022-01-26 12:35:00,217.16,217.22,216.55,216.68,6457.0,203.9333,203.9897,203.3605,203.4826,6457.0
2022-01-26 12:40:00,216.79,217.05,216.64,217.01,7254.0,203.5859,203.83,203.445,203.7925,7254.0
2022-01-26 12:45:00,217.01,217.01,216.68,216.76,9320.0,203.7925,203.7925,203.4826,203.5577,9320.0
2022-01-26 12:50:00,216.73,216.93,216.65,216.79,11614.0,203.5295,203.7173,203.4544,203.5859,11614.0
2022-01-26 12:55:00,216.81,216.84,216.4,216.4,9136.0,203.6047,203.6328,203.2196,203.2196,9136.0
2022-01-26 13:00:00,216.4,216.41,215.64,215.77,9553.0,203.2196,203.229,202.5059,202.628,9553.0
2022-01-26 13:05:00,215.76,216.23,215.63,216.23,7664.0,202.6186,203.06,202.4965,203.06,7664.0
2022-01-26 13:10:00,216.22,216.54,216.18,216.48,8991.0,203.0506,203.3511,203.013,203.2948,8991.0
2022-01-26 13:15:00,216.41,216.59,216.29,216.38,7420.0,203.229,203.3981,203.1163,203.2008,7420.0
2022-01-26 13:20:00,216.37,216.37,215.88,216.13,7702.0,203.1915,203.1915,202.7313,202.9661,7702.0
2022-01-26 13:25:00,216.15,216.54,216.11,216.5,9053.0,202.9849,203.3511,202.9473,203.3135,9053.0
2022-01-26 13:30:00,216.41,216.66,216.12,216.17,12769.0,203.229,203.4638,202.9567,203.0036,12769.0
2022-01-26 13:35:00,216.2,216.28,216.04,216.14,9440.0,203.0318,203.1069,202.8816,202.9755,9440.0
2022-01-26 13:40:00,216.09,216.33,215.94,216.25,13296.0,202.9285,203.1539,202.7876,203.0788,13296.0
2022-01-26 13:45:00,216.21,216.52,216.13,216.29,9336.0,203.0412,203.3323,202.9661,203.1163,9336.0
2022-01-26 13:50:00,216.24,216.49,216.14,216.48,8878.0,203.0694,203.3041,202.9755,203.2948,8878.0
2022-01-26 13:55:00,216.5,216.68,216.19,216.38,8144.0,203.3135,203.4826,203.0224,203.2008,8144.0
2022-01-26 14:00:00,216.44,217.66,216.15,217.12,40356.0,203.2572,204.4029,202.9849,203.8958,40356.0
2022-01-26 14:05:00,217.06,217.57,216.56,216.75,34768.0,203.8394,204.3184,203.3699,203.5483,34768.0
2022-01-26 14:10:00,216.77,216.95,215.08,215.43,22926.0,203.5671,203.7361,201.98,202.3087,22926.0
2022-01-26 14:15:00,215.56,215.96,215.25,215.62,13654.0,202.4308,202.8064,202.1397,202.4871,13654.0
2022-01-26 14:20:00,215.82,216.23,215.47,216.23,16486.0,202.675,203.06,202.3463,203.06,16486.0
2022-01-26 14:25:00,216.23,217.19,216.18,216.96,33865.0,203.06,203.9615,203.013,203.7455,33865.0
2022-01-26 14:30:00,216.86,217.02,215.28,215.41,29932.0,203.6516,203.8019,202.1678,202.2899,29932.0
2022-01-26 14:35:00,215.54,216.64,214.91,216.36,32896.0,202.412,203.445,201.8204,203.1821,32896.0
2022-01-26 14:40:00,216.36,216.52,214.94,214.95,20367.0,203.1821,203.3323,201.8486,201.8579,20367.0
2022-01-26 14:45:00,214.92,215.21,214.04,214.27,52464.0,201.8298,202.1021,201.0034,201.2194,52464.0
2022-01-26 14:50:00,214.43,215.55,214.26,215.04,33083.0,201.3696,202.4214,201.21,201.9425,33083.0
2022-01-26 14:55:00,214.88,215.42,214.67,215.42,17435.0,201.7922,202.2993,201.595,202.2993,17435.0
2022-01-26 15:00:00,215.36,215.38,213.66,214.22,35371.0,202.243,202.2618,200.6465,201.1724,35371.0
2022-01-26 15:05:00,214.18,214.26,213.01,213.1,39055.0,201.1348,201.21,200.0361,200.1206,39055.0
2022-01-26 15:10:00,213.1,214.29,213.1,213.41,28099.0,200.1206,201.2381,200.1206,200.4117,28099.0
2022-01-26 15:15:00,213.41,213.93,212.77,212.93,25134.0,200.4117,200.9001,199.8107,199.961,25134.0
2022-01-26 15:20:00,213.03,213.03,212.24,212.74,28836.0,200.0549,200.0549,199.313,199.7825,28836.0
2022-01-26 15:25:00,212.7,213.76,212.53,213.62,32882.0,199.745,200.7404,199.5853,200.609,32882.0
2022-01-26 15:30:00,213.57,214.09,213.23,213.34,36196.0,200.562,201.0503,200.2427,200.346,36196.0
2022-01-26 15:35:00,213.49,214.02,212.81,213.85,42501.0,200.4869,200.9846,199.8483,200.8249,42501.0
2022-01-26 15:40:00,213.78,214.19,213.41,214.15,36370.0,200.7592,201.1442,200.4117,201.1067,36370.0
2022-01-26 15:45:00,214.01,214.71,213.53,214.13,50220.0,200.9752,201.6326,200.5244,201.0879,50220.0
2022-01-26 15:50:00,214.24,214.85,213.61,214.59,87743.0,201.1912,201.764,200.5996,201.5199,87743.0
2022-01-26 15:55:00,214.65,214.7,213.83,214.14,148561.0,201.5762,201.6232,200.8062,201.0973,148561.0
2022-01-27 09:30:00,215.21,216.79,215.21,215.65,49019.0,202.1021,203.5859,202.1021,202.5153,49019.0
2022-01-27 09:35:00,215.4,216.06,215.0,216.0,15927.0,202.2805,202.9003,201.9049,202.844,15927.0
2022-01-27 09:40:00,215.94,217.26,215.81,216.91,24048.0,202.7876,204.0272,202.6656,203.6986,24048.0
2022-01-27 09:45:00,216.91,217.69,216.48,217.51,33886.0,203.6986,204.4311,203.2948,204.262,33886.0
2022-01-27 09:50:00,217.61,217.61,216.78,217.15,40360.0,204.3559,204.3559,203.5765,203.9239,40360.0
2022-01-27 09:55:00,217.07,217.13,215.67,216.8,14765.0,203.8488,203.9052,202.5341,203.5953,14765.0
2022-01-27 10:00:00,216.66,216.96,215.74,216.72,51750.0,203.4638,203.7455,202.5998,203.5201,51750.0
2022-01-27 10:05:00,216.85,217.45,216.64,217.35,22078.0,203.6422,204.2057,203.445,204.1118,22078.0
2022-01-27 10:10:00,217.41,217.9,217.13,217.47,34684.0,204.1681,204.6283,203.9052,204.2245,34684.0
2022-01-27 10:15:00,217.61,217.79,217.31,217.37,25631.0,204.3559,204.525,204.0742,204.1305,25631.0
2022-01-27 10:20:00,217.51,217.51,216.56,216.59,21593.0,204.262,204.262,203.3699,203.3981,21593.0
2022-01-27 10:25:00,216.7,216.82,215.01,215.43,14747.0,203.5014,203.614,201.9143,202.3087,14747.0
2022-01-27 10:30:00,215.43,215.85,215.29,215.5,21103.0,202.3087,202.7031,202.1772,202.3744,21103.0
2022-01-27 10:35:00,215.4,215.4,214.78,214.93,28586.0,202.2805,202.2805,201.6983,201.8392,28586.0
2022-01-27 10:40:00,214.93,215.98,214.78,215.94,38365.0,201.8392,202.8252,201.6983,202.7876,38365.0
2022-01-27 10:45:00,216.04,216.27,215.76,215.9,17885.0,202.8816,203.0975,202.6186,202.7501,17885.0
2022-01-27 10:50:00,215.87,216.27,215.67,215.94,15206.0,202.7219,203.0975,202.5341,202.7876,15206.0
2022-01-27 10:55:00,216.0,216.93,215.86,216.78,27521.0,202.844,203.7173,202.7125,203.5765,27521.0
2022-01-27 11:00:00,216.96,217.0,216.53,216.78,34440.0,203.7455,203.7831,203.3417,203.5765,34440.0
2022-01-27 11:05:00,216.74,216.92,215.89,215.89,21113.0,203.5389,203.708,202.7407,202.7407,21113.0
2022-01-27 11:10:00,215.98,216.51,215.87,216.42,14623.0,202.8252,203.3229,202.7219,203.2384,14623.0
2022-01-27 11:15:00,216.24,216.31,215.08,215.6,11678.0,203.0694,203.1351,201.98,202.4684,11678.0
2022-01-27 11:20:00,215.58,215.64,214.95,215.2,18479.0,202.4496,202.5059,201.8579,202.0927,18479.0
2022-01-27 11:25:00,215.19,215.21,214.33,215.01,22781.0,202.0833,202.1021,201.2757,201.9143,22781.0
2022-01-27 11:30:00,215.05,216.4,214.98,216.13,15407.0,201.9519,203.2196,201.8861,202.9661,15407.0
2022-01-27 11:35:00,216.28,216.49,215.66,215.81,23959.0,203.1069,203.3041,202.5247,202.6656,23959.0
2022-01-27 11:40:00,215.88,216.01,215.29,215.43,7217.0,202.7313,202.8534,202.1772,202.3087,7217.0
2022-01-27 11:45:00,215.55,215.95,215.43,215.65,7129.0,202.4214,202.797,202.3087,202.5153,7129.0
2022-01-27 11:50:00,215.57,215.61,215.38,215.55,7032.0,202.4402,202.4777,202.2618,202.4214,7032.0
2022-01-27 11:55:00,215.48,215.73,215.3,215.31,10485.0,202.3557,202.5904,202.1866,202.196,10485.0
2022-01-27 12:00:00,215.61,215.61,214.98,215.38,8111.0,202.4777,202.4777,201.8861,202.2618,8111.0
2022-01-27 12:05:00,215.41,215.41,214.56,214.77,14285.0,202.2899,202.2899,201.4917,201.6889,14285.0
2022-01-27 12:10:00,214.74,214.89,214.33,214.8,10730.0,201.6607,201.8016,201.2757,201.7171,10730.0
2022-01-27 12:15:00,214.64,214.77,214.05,214.07,20605.0,201.5668,201.6889,201.0128,201.0315,20605.0
2022-01-27 12:20:00,214.2,214.42,213.85,213.91,10512.0,201.1536,201.3602,200.8249,200.8813,10512.0
2022-01-27 12:25:00,213.93,214.48,213.79,214.03,24525.0,200.9001,201.4166,200.7686,200.994,24525.0
2022-01-27 12:30:00,214.03,214.14,213.35,213.52,16941.0,200.994,201.0973,200.3554,200.515,16941.0
2022-01-27 12:35:00,213.5,213.53,212.9,213.13,25345.0,200.4963,200.5244,199.9328,200.1488,25345.0
2022-01-27 12:40:00,213.16,213.54,212.91,213.54,25411.0,200.177,200.5338,199.9422,200.5338,25411.0
2022-01-27 12:45:00,213.39,213.39,212.64,212.84,10397.0,200.393,200.393,199.6886,199.8765,10397.0
2022-01-27 12:50:00,212.92,213.34,212.92,213.21,13354.0,199.9516,200.346,199.9516,200.2239,13354.0
2022-01-27 12:55:00,213.29,213.69,212.81,213.1,14690.0,200.2991,200.6747,199.8483,200.1206,14690.0
2022-01-27 13:00:00,213.13,213.29,212.38,212.4,9964.0,200.1488,200.2991,199.4445,199.4633,9964.0
2022-01-27 13:05:00,212.35,212.57,212.03,212.33,12588.0,199.4163,199.6229,199.1158,199.3975,12588.0
2022-01-27 13:10:00,212.38,212.52,212.01,212.37,10933.0,199.4445,199.5759,199.097,199.4351,10933.0
2022-01-27 13:15:00,212.41,212.74,212.03,212.11,12677.0,199.4726,199.7825,199.1158,199.1909,12677.0
2022-01-27 13:20:00,212.08,212.1,211.27,211.27,13797.0,199.1627,199.1815,198.4021,198.4021,13797.0
2022-01-27 13:25:00,211.39,211.76,211.27,211.3,17333.0,198.5148,198.8622,198.4021,198.4303,17333.0
2022-01-27 13:30:00,211.27,211.96,211.2,211.51,19841.0,198.4021,199.0501,198.3363,198.6275,19841.0
2022-01-27 13:35:00,211.45,211.88,211.07,211.07,15547.0,198.5711,198.9749,198.2143,198.2143,15547.0
2022-01-27 13:40:00,211.13,211.74,210.89,211.27,34814.0,198.2706,198.8435,198.0452,198.4021,34814.0
2022-01-27 13:45:00,211.4,211.44,210.89,211.31,31355.0,198.5242,198.5617,198.0452,198.4396,31355.0
2022-01-27 13:50:00,211.31,211.33,210.63,210.64,22667.0,198.4396,198.4584,197.8011,197.8105,22667.0
2022-01-27 13:55:00,210.62,211.25,210.41,211.04,33606.0,197.7917,198.3833,197.5945,198.1861,33606.0
2022-01-27 14:00:00,210.96,212.06,210.93,211.65,20423.0,198.111,199.144,198.0828,198.7589,20423.0
2022-01-27 14:05:00,211.54,212.29,211.47,212.09,21742.0,198.6556,199.36,198.5899,199.1721,21742.0
2022-01-27 14:10:00,212.2,212.25,211.8,211.91,12812.0,199.2754,199.3224,198.8998,199.0031,12812.0
2022-01-27 14:15:00,211.95,211.95,211.11,211.27,9398.0,199.0407,199.0407,198.2518,198.4021,9398.0
2022-01-27 14:20:00,211.18,211.4,210.83,210.93,22672.0,198.3176,198.5242,197.9889,198.0828,22672.0
2022-01-27 14:25:00,210.84,210.86,210.45,210.68,16315.0,197.9983,198.0171,197.632,197.848,16315.0
2022-01-27 14:30:00,210.68,210.94,210.15,210.3,13588.0,197.848,198.0922,197.3503,197.4912,13588.0
2022-01-27 14:35:00,210.35,211.12,210.24,211.12,19120.0,197.5381,198.2612,197.4348,198.2612,19120.0
2022-01-27 14:40:00,211.03,212.14,211.03,211.79,14788.0,198.1767,199.2191,198.1767,198.8904,14788.0
2022-01-27 14:45:00,211.77,212.26,211.71,211.95,14641.0,198.8716,199.3318,198.8153,199.0407,14641.0
2022-01-27 14:50:00,211.93,212.0,211.18,211.26,11548.0,199.0219,199.0876,198.3176,198.3927,11548.0
2022-01-27 14:55:00,211.18,211.6,210.89,211.47,20535.0,198.3176,198.712,198.0452,198.5899,20535.0
2022-01-27 15:00:00,211.61,212.37,211.59,212.04,13884.0,198.7214,199.4351,198.7026,199.1252,13884.0
2022-01-27 15:05:00,212.04,212.35,211.59,211.62,14900.0,199.1252,199.4163,198.7026,198.7308,14900.0
2022-01-27 15:10:00,211.66,211.78,210.9,211.06,17620.0,198.7683,198.881,198.0546,198.2049,17620.0
2022-01-27 15:15:00,211.03,211.64,210.82,211.47,21346.0,198.1767,198.7495,197.9795,198.5899,21346.0
2022-01-27 15:20:00,211.54,211.86,211.2,211.46,20796.0,198.6556,198.9561,198.3363,198.5805,20796.0
2022-01-27 15:25:00,211.49,212.33,211.36,212.21,19013.0,198.6087,199.3975,198.4866,199.2848,19013.0
2022-01-27 15:30:00,212.2,212.52,212.05,212.14,23426.0,199.2754,199.5759,199.1346,199.2191,23426.0
2022-01-27 15:35:00,212.11,212.18,211.6,211.72,30300.0,199.1909,199.2567,198.712,198.8247,30300.0
2022-01-27 15:40:00,211.72,212.88,211.58,212.56,48280.0,198.8247,199.914,198.6932,199.6135,48280.0
2022-01-27 15:45:00,212.59,213.09,211.79,212.14,59745.0,199.6417,200.1112,198.8904,199.2191,59745.0
2022-01-27 15:50:00,212.15,212.54,211.69,212.23,68828.0,199.2285,199.5947,198.7965,199.3036,68828.0
2022-01-27 15:55:00,212.2,212.42,211.79,212.24,204078.0,199.2754,199.482,198.8904,199.313,204078.0
2022-01-28 09:30:00,205.59,208.0,202.05,202.74,375330.0,193.068,195.3313,189.7437,190.3916,375330.0
2022-01-28 09:35:00,202.79,203.7,201.22,201.56,239997.0,190.4386,191.2932,188.9642,189.2835,239997.0
2022-01-28 09:40:00,201.62,205.53,201.51,205.0,170360.0,189.3398,193.0117,189.2365,192.514,170360.0
2022-01-28 09:45:00,205.16,205.92,203.62,203.9,258133.0,192.6642,193.3779,191.218,191.481,258133.0
2022-01-28 09:50:00,203.9,205.12,202.59,203.0,148638.0,191.481,192.6267,190.2508,190.6358,148638.0
2022-01-28 09:55:00,203.0,203.21,201.63,202.26,118588.0,190.6358,190.833,189.3492,189.9409,118588.0
2022-01-28 10:00:00,202.26,202.92,201.46,202.41,72536.0,189.9409,190.5607,189.1896,190.0817,72536.0
2022-01-28 10:05:00,202.41,203.2,201.31,203.06,74862.0,190.0817,190.8236,189.0487,190.6921,74862.0
2022-01-28 10:10:00,203.2,203.76,201.6,202.0,69964.0,190.8236,191.3495,189.3211,189.6967,69964.0
2022-01-28 10:15:00,201.96,202.85,201.72,202.4,87863.0,189.6591,190.4949,189.4337,190.0723,87863.0
2022-01-28 10:20:00,202.35,203.24,202.04,202.31,50715.0,190.0254,190.8612,189.7343,189.9878,50715.0
2022-01-28 10:25:00,202.4,202.43,200.75,201.59,108715.0,190.0723,190.1005,188.5228,189.3117,108715.0
2022-01-28 10:30:00,201.42,202.35,200.65,200.74,72242.0,189.152,190.0254,188.4289,188.5134,72242.0
2022-01-28 10:35:00,200.65,201.43,200.56,201.1,98033.0,188.4289,189.1614,188.3444,188.8515,98033.0
2022-01-28 10:40:00,201.03,201.03,200.14,200.39,108320.0,188.7858,188.7858,187.95,188.1848,108320.0
2022-01-28 10:45:00,200.48,200.58,198.69,200.38,158295.0,188.2693,188.3632,186.5883,188.1754,158295.0
2022-01-28 10:50:00,200.52,200.97,200.02,200.13,52131.0,188.3068,188.7294,187.8373,187.9406,52131.0
2022-01-28 10:55:00,200.17,200.2,199.28,199.79,97445.0,187.9782,188.0063,187.1424,187.6213,97445.0
2022-01-28 11:00:00,199.85,200.95,199.84,200.13,75379.0,187.6776,188.7106,187.6683,187.9406,75379.0
2022-01-28 11:05:00,200.27,200.27,199.28,199.41,67933.0,188.0721,188.0721,187.1424,187.2644,67933.0
2022-01-28 11:10:00,199.32,199.69,198.6,198.71,83135.0,187.1799,187.5274,186.5038,186.6071,83135.0
2022-01-28 11:15:00,198.76,199.75,198.61,199.58,55260.0,186.654,187.5837,186.5132,187.4241,55260.0
2022-01-28 11:20:00,199.61,199.75,198.84,199.0,48928.0,187.4523,187.5837,186.7292,186.8794,48928.0
2022-01-28 11:25:00,198.97,199.16,198.36,199.07,74782.0,186.8512,187.0297,186.2784,186.9452,74782.0
2022-01-28 11:30:00,199.08,199.76,198.99,199.38,49249.0,186.9545,187.5931,186.87,187.2363,49249.0
2022-01-28 11:35:00,199.38,200.4,199.29,200.15,129926.0,187.2363,188.1941,187.1518,187.9594,129926.0
2022-01-28 11:40:00,200.12,200.31,199.28,199.43,56880.0,187.9312,188.1096,187.1424,187.2832,56880.0
2022-01-28 11:45:00,199.38,199.6,198.24,198.37,66522.0,187.2363,187.4429,186.1657,186.2878,66522.0
2022-01-28 11:50:00,198.37,199.11,198.08,199.11,99105.0,186.2878,186.9827,186.0155,186.9827,99105.0
2022-01-28 11:55:00,199.01,199.58,198.79,199.27,41611.0,186.8888,187.4241,186.6822,187.133,41611.0
2022-01-28 12:00:00,199.29,199.76,199.11,199.76,42438.0,187.1518,187.5931,186.9827,187.5931,42438.0
2022-01-28 12:05:00,199.68,200.28,199.3,199.42,43689.0,187.518,188.0815,187.1611,187.2738,43689.0
2022-01-28 12:10:00,199.31,199.56,198.58,198.75,48228.0,187.1705,187.4053,186.485,186.6446,48228.0
2022-01-28 12:15:00,198.8,199.76,198.68,199.68,49382.0,186.6916,187.5931,186.5789,187.518,49382.0
2022-01-28 12:20:00,199.65,199.65,198.87,198.99,31197.0,187.4898,187.4898,186.7573,186.87,31197.0
2022-01-28 12:25:00,198.98,199.45,198.81,199.29,43075.0,186.8606,187.302,186.701,187.1518,43075.0
2022-01-28 12:30:00,199.15,199.44,198.92,199.13,26159.0,187.0203,187.2926,186.8043,187.0015,26159.0
2022-01-28 12:35:00,199.17,199.58,199.03,199.2,26445.0,187.0391,187.4241,186.9076,187.0672,26445.0
2022-01-28 12:40:00,199.23,199.55,199.1,199.47,31288.0,187.0954,187.3959,186.9733,187.3208,31288.0
2022-01-28 12:45:00,199.5,199.88,199.32,199.74,39387.0,187.349,187.7058,187.1799,187.5743,39387.0
2022-01-28 12:50:00,199.67,199.78,199.39,199.67,34642.0,187.5086,187.6119,187.2457,187.5086,34642.0
2022-01-28 12:55:00,199.67,200.6,199.66,200.02,38211.0,187.5086,188.382,187.4992,187.8373,38211.0
2022-01-28 13:00:00,200.01,200.62,199.71,200.62,27341.0,187.8279,188.4007,187.5462,188.4007,27341.0
2022-01-28 13:05:00,200.56,201.1,200.31,201.03,43989.0,188.3444,188.8515,188.1096,188.7858,43989.0
2022-01-28 13:10:00,200.98,200.99,200.18,200.35,34543.0,188.7388,188.7482,187.9875,188.1472,34543.0
2022-01-28 13:15:00,200.39,200.83,200.13,200.6,25053.0,188.1848,188.598,187.9406,188.382,25053.0
2022-01-28 13:20:00,200.57,201.09,200.44,201.0,29503.0,188.3538,188.8421,188.2317,188.7576,29503.0
2022-01-28 13:25:00,201.0,201.03,200.23,200.43,59905.0,188.7576,188.7858,188.0345,188.2223,59905.0
2022-01-28 13:30:00,200.43,201.51,200.36,200.97,86504.0,188.2223,189.2365,188.1566,188.7294,86504.0
2022-01-28 13:35:00,200.88,201.28,200.52,201.22,60282.0,188.6449,189.0205,188.3068,188.9642,60282.0
2022-01-28 13:40:00,201.12,201.27,200.67,200.97,40928.0,188.8703,189.0112,188.4477,188.7294,40928.0
2022-01-28 13:45:00,201.0,201.28,200.83,200.94,32428.0,188.7576,189.0205,188.598,188.7013,32428.0
2022-01-28 13:50:00,200.94,201.36,200.94,201.16,26962.0,188.7013,189.0957,188.7013,188.9079,26962.0
2022-01-28 13:55:00,201.17,201.21,200.7,200.71,41049.0,188.9172,188.9548,188.4759,188.4853,41049.0
2022-01-28 14:00:00,200.75,201.14,199.95,200.0,49167.0,188.5228,188.8891,187.7716,187.8185,49167.0
2022-01-28 14:05:00,199.88,200.06,199.4,199.48,29784.0,187.7058,187.8749,187.2551,187.3302,29784.0
2022-01-28 14:10:00,199.38,199.48,198.55,198.71,47406.0,187.2363,187.3302,186.4568,186.6071,47406.0
2022-01-28 14:15:00,198.66,198.92,198.32,198.5,40789.0,186.5601,186.8043,186.2408,186.4099,40789.0
2022-01-28 14:20:00,198.47,198.56,198.1,198.27,43753.0,186.3817,186.4662,186.0342,186.1939,43753.0
2022-01-28 14:25:00,198.22,198.4,197.55,197.56,74185.0,186.1469,186.316,185.5177,185.5271,74185.0
2022-01-28 14:30:00,197.68,197.9,197.07,197.11,54767.0,185.6398,185.8464,185.067,185.1045,54767.0
2022-01-28 14:35:00,197.06,197.54,196.8,197.3,78638.0,185.0576,185.5083,184.8134,185.283,78638.0
2022-01-28 14:40:00,197.21,198.53,197.17,198.41,68424.0,185.1984,186.438,185.1609,186.3254,68424.0
2022-01-28 14:45:00,198.41,198.94,198.15,198.91,42439.0,186.3254,186.8231,186.0812,186.7949,42439.0
2022-01-28 14:50:00,198.95,199.54,197.92,198.36,93186.0,186.8325,187.3865,185.8652,186.2784,93186.0
2022-01-28 14:55:00,198.38,198.67,198.13,198.37,32755.0,186.2972,186.5695,186.0624,186.2878,32755.0
2022-01-28 15:00:00,198.4,199.28,198.4,198.9,73627.0,186.316,187.1424,186.316,186.7855,73627.0
2022-01-28 15:05:00,198.88,199.01,198.75,198.87,35579.0,186.7667,186.8888,186.6446,186.7573,35579.0
2022-01-28 15:10:00,198.86,198.97,198.13,198.65,60470.0,186.7479,186.8512,186.0624,186.5507,60470.0
2022-01-28 15:15:00,198.71,199.01,198.63,198.91,40123.0,186.6071,186.8888,186.532,186.7949,40123.0
2022-01-28 15:20:00,198.9,199.3,198.77,199.22,59438.0,186.7855,187.1611,186.6634,187.086,59438.0
2022-01-28 15:25:00,199.19,199.4,198.9,199.07,65931.0,187.0578,187.2551,186.7855,186.9452,65931.0
2022-01-28 15:30:00,199.03,199.35,198.25,199.28,94091.0,186.9076,187.2081,186.1751,187.1424,94091.0
2022-01-28 15:35:00,199.27,199.75,199.13,199.13,96758.0,187.133,187.5837,187.0015,187.0015,96758.0
2022-01-28 15:40:00,199.17,199.98,199.13,199.97,97569.0,187.0391,187.7997,187.0015,187.7903,97569.0
2022-01-28 15:45:00,199.9,200.1,199.31,200.06,134496.0,187.7246,187.9124,187.1705,187.8749,134496.0
2022-01-28 15:50:00,200.08,200.6,200.01,200.46,190640.0,187.8936,188.382,187.8279,188.2505,190640.0
2022-01-28 15:55:00,200.48,201.28,200.31,201.26,363385.0,188.2693,189.0205,188.1096,189.0018,363385.0
2022-01-31 09:30:00,199.45,199.65,196.06,196.66,180796.0,187.302,187.4898,184.1185,184.6819,180796.0
2022-01-31 09:35:00,196.58,196.8,195.01,195.28,140484.0,184.6068,184.8134,183.1324,183.386,140484.0
2022-01-31 09:40:00,195.29,196.25,195.2,195.96,131644.0,183.3954,184.2969,183.3109,184.0246,131644.0
2022-01-31 09:45:00,195.89,196.27,194.68,195.95,130568.0,183.9588,184.3157,182.8225,184.0152,130568.0
2022-01-31 09:50:00,195.98,196.91,195.81,196.74,76174.0,184.0434,184.9167,183.8837,184.7571,76174.0
2022-01-31 09:55:00,196.69,196.81,196.0,196.64,68231.0,184.7101,184.8228,184.0621,184.6632,68231.0
2022-01-31 10:00:00,196.63,197.91,196.55,197.82,78647.0,184.6538,185.8558,184.5786,185.7713,78647.0
2022-01-31 10:05:00,197.79,198.09,197.32,197.95,46473.0,185.7431,186.0248,185.3017,185.8934,46473.0
2022-01-31 10:10:00,197.96,199.18,197.95,198.77,77362.0,185.9028,187.0485,185.8934,186.6634,77362.0
2022-01-31 10:15:00,198.72,199.28,198.6,198.84,48109.0,186.6165,187.1424,186.5038,186.7292,48109.0
2022-01-31 10:20:00,198.94,199.65,198.94,199.55,53156.0,186.8231,187.4898,186.8231,187.3959,53156.0
2022-01-31 10:25:00,199.62,200.31,199.45,199.94,72980.0,187.4617,188.1096,187.302,187.7622,72980.0
2022-01-31 10:30:00,199.88,200.34,199.58,200.06,58084.0,187.7058,188.1378,187.4241,187.8749,58084.0
2022-01-31 10:35:00,200.06,200.21,199.36,199.4,40358.0,187.8749,188.0157,187.2175,187.2551,40358.0
2022-01-31 10:40:00,199.35,199.5,198.8,198.85,43489.0,187.2081,187.349,186.6916,186.7386,43489.0
2022-01-31 10:45:00,198.83,199.05,198.61,199.03,37615.0,186.7198,186.9264,186.5132,186.9076,37615.0
2022-01-31 10:50:00,199.02,199.66,198.98,199.61,34040.0,186.8982,187.4992,186.8606,187.4523,34040.0
2022-01-31 10:55:00,199.59,199.78,199.18,199.46,30078.0,187.4335,187.6119,187.0485,187.3114,30078.0
2022-01-31 11:00:00,199.65,199.92,199.5,199.63,28354.0,187.4898,187.7434,187.349,187.471,28354.0
2022-01-31 11:05:00,199.68,199.68,198.95,199.16,25968.0,187.518,187.518,186.8325,187.0297,25968.0
2022-01-31 11:10:00,199.17,199.46,199.04,199.05,25733.0,187.0391,187.3114,186.917,186.9264,25733.0
2022-01-31 11:15:00,199.12,199.12,198.21,198.26,38722.0,186.9921,186.9921,186.1375,186.1845,38722.0
2022-01-31 11:20:00,198.22,198.69,198.11,198.48,23378.0,186.1469,186.5883,186.0436,186.3911,23378.0
2022-01-31 11:25:00,198.47,198.79,197.86,198.14,39497.0,186.3817,186.6822,185.8089,186.0718,39497.0
2022-01-31 11:30:00,198.14,198.84,197.74,198.69,33275.0,186.0718,186.7292,185.6962,186.5883,33275.0
2022-01-31 11:35:00,198.74,198.82,197.83,197.93,20442.0,186.6353,186.7104,185.7807,185.8746,20442.0
2022-01-31 11:40:00,197.99,198.16,197.8,198.11,16305.0,185.9309,186.0906,185.7525,186.0436,16305.0
2022-01-31 11:45:00,198.15,198.15,197.69,197.84,27351.0,186.0812,186.0812,185.6492,185.7901,27351.0
2022-01-31 11:50:00,197.83,198.44,197.83,198.13,24505.0,185.7807,186.3535,185.7807,186.0624,24505.0
2022-01-31 11:55:00,198.18,198.73,198.13,198.73,18299.0,186.1094,186.6259,186.0624,186.6259,18299.0
2022-01-31 12:00:00,198.72,198.85,198.5,198.55,19104.0,186.6165,186.7386,186.4099,186.4568,19104.0
2022-01-31 12:05:00,198.61,198.84,198.14,198.17,27502.0,186.5132,186.7292,186.0718,186.1,27502.0
2022-01-31 12:10:00,198.15,198.43,198.03,198.31,27276.0,186.0812,186.3441,185.9685,186.2314,27276.0
2022-01-31 12:15:00,198.32,198.75,198.22,198.62,21007.0,186.2408,186.6446,186.1469,186.5226,21007.0
2022-01-31 12:20:00,198.6,198.65,198.31,198.33,16550.0,186.5038,186.5507,186.2314,186.2502,16550.0
2022-01-31 12:25:00,198.35,199.05,198.32,198.83,29504.0,186.269,186.9264,186.2408,186.7198,29504.0
2022-01-31 12:30:00,198.86,198.98,198.77,198.89,12364.0,186.7479,186.8606,186.6634,186.7761,12364.0
2022-01-31 12:35:00,198.9,199.07,198.75,198.99,17840.0,186.7855,186.9452,186.6446,186.87,17840.0
2022-01-31 12:40:00,198.99,199.59,198.97,199.59,34416.0,186.87,187.4335,186.8512,187.4335,34416.0
2022-01-31 12:45:00,199.61,199.88,199.53,199.75,25813.0,187.4523,187.7058,187.3771,187.5837,25813.0
2022-01-31 12:50:00,199.78,199.91,199.45,199.5,27896.0,187.6119,187.734,187.302,187.349,27896.0
2022-01-31 12:55:00,199.46,200.21,199.41,200.19,32468.0,187.3114,188.0157,187.2644,187.9969,32468.0
2022-01-31 13:00:00,200.2,200.25,199.96,200.21,33433.0,188.0063,188.0533,187.7809,188.0157,33433.0
2022-01-31 13:05:00,200.18,200.25,199.51,199.67,32842.0,187.9875,188.0533,187.3584,187.5086,32842.0
2022-01-31 13:10:00,199.62,199.87,199.36,199.52,40456.0,187.4617,187.6964,187.2175,187.3677,40456.0
2022-01-31 13:15:00,199.45,199.73,199.1,199.69,37080.0,187.302,187.565,186.9733,187.5274,37080.0
2022-01-31 13:20:00,199.65,200.15,199.64,199.94,17632.0,187.4898,187.9594,187.4804,187.7622,17632.0
2022-01-31 13:25:00,199.9,200.05,199.56,199.79,16895.0,187.7246,187.8655,187.4053,187.6213,16895.0
2022-01-31 13:30:00,199.84,199.84,199.18,199.28,33033.0,187.6683,187.6683,187.0485,187.1424,33033.0
2022-01-31 13:35:00,199.27,199.66,199.11,199.36,11327.0,187.133,187.4992,186.9827,187.2175,11327.0
2022-01-31 13:40:00,199.38,199.93,199.37,199.57,12188.0,187.2363,187.7528,187.2269,187.4147,12188.0
2022-01-31 13:45:00,199.55,199.81,199.28,199.41,13295.0,187.3959,187.6401,187.1424,187.2644,13295.0
2022-01-31 13:50:00,199.44,199.75,199.34,199.65,20563.0,187.2926,187.5837,187.1987,187.4898,20563.0
2022-01-31 13:55:00,199.71,199.87,199.65,199.86,17715.0,187.5462,187.6964,187.4898,187.687,17715.0
2022-01-31 14:00:00,199.88,200.2,199.78,200.16,35830.0,187.7058,188.0063,187.6119,187.9688,35830.0
2022-01-31 14:05:00,200.21,200.59,200.2,200.37,37416.0,188.0157,188.3726,188.0063,188.166,37416.0
2022-01-31 14:10:00,200.34,200.43,200.1,200.11,18970.0,188.1378,188.2223,187.9124,187.9218,18970.0
2022-01-31 14:15:00,200.13,200.47,200.06,200.34,19856.0,187.9406,188.2599,187.8749,188.1378,19856.0
2022-01-31 14:20:00,200.29,200.97,200.27,200.84,42659.0,188.0908,188.7294,188.0721,188.6073,42659.0
2022-01-31 14:25:00,200.79,200.97,200.66,200.84,28730.0,188.5604,188.7294,188.4383,188.6073,28730.0
2022-01-31 14:30:00,200.93,200.93,200.75,200.83,20363.0,188.6919,188.6919,188.5228,188.598,20363.0
2022-01-31 14:35:00,200.79,200.86,200.68,200.76,11843.0,188.5604,188.6261,188.4571,188.5322,11843.0
2022-01-31 14:40:00,200.76,200.93,200.69,200.75,23200.0,188.5322,188.6919,188.4665,188.5228,23200.0
2022-01-31 14:45:00,200.73,200.86,200.62,200.73,24374.0,188.504,188.6261,188.4007,188.504,24374.0
2022-01-31 14:50:00,200.77,200.87,200.7,200.77,17033.0,188.5416,188.6355,188.4759,188.5416,17033.0
2022-01-31 14:55:00,200.8,201.06,200.79,200.93,28765.0,188.5698,188.8139,188.5604,188.6919,28765.0
2022-01-31 15:00:00,200.93,201.31,200.92,201.25,32790.0,188.6919,189.0487,188.6825,188.9924,32790.0
2022-01-31 15:05:00,201.26,201.43,201.13,201.14,37430.0,189.0018,189.1614,188.8797,188.8891,37430.0
2022-01-31 15:10:00,201.16,201.25,200.09,200.15,65779.0,188.9079,188.9924,187.903,187.9594,65779.0
2022-01-31 15:15:00,200.11,200.21,199.76,199.85,43445.0,187.9218,188.0157,187.5931,187.6776,43445.0
2022-01-31 15:20:00,199.89,200.85,199.84,200.8,43251.0,187.7152,188.6167,187.6683,188.5698,43251.0
2022-01-31 15:25:00,200.85,201.05,200.8,200.94,56183.0,188.6167,188.8046,188.5698,188.7013,56183.0
2022-01-31 15:30:00,200.91,201.08,200.64,201.06,48275.0,188.6731,188.8327,188.4195,188.8139,48275.0
2022-01-31 15:35:00,201.06,201.14,200.65,200.73,42531.0,188.8139,188.8891,188.4289,188.504,42531.0
2022-01-31 15:40:00,200.71,200.89,200.32,200.58,43643.0,188.4853,188.6543,188.119,188.3632,43643.0
2022-01-31 15:45:00,200.57,200.78,200.39,200.74,43776.0,188.3538,188.551,188.1848,188.5134,43776.0
2022-01-31 15:50:00,200.78,201.23,200.74,201.11,85768.0,188.551,188.9736,188.5134,188.8609,85768.0
2022-01-31 15:55:00,201.16,201.6,200.88,201.42,225500.0,188.9079,189.3211,188.6449,189.152,225500.0
2022-02-01 09:30:00,200.8,203.29,200.53,203.05,117773.0,188.5698,190.9081,188.3162,190.6827,117773.0
2022-02-01 09:35:00,202.85,204.28,202.6,203.77,53251.0,190.4949,191.8378,190.2602,191.3589,53251.0
2022-02-01 09:40:00,203.52,203.99,202.7,202.7,44024.0,191.1241,191.5655,190.3541,190.3541,44024.0
2022-02-01 09:45:00,202.82,203.25,202.36,202.72,41775.0,190.4668,190.8706,190.0348,190.3728,41775.0
2022-02-01 09:50:00,202.82,204.34,202.69,203.92,35441.0,190.4668,191.8942,190.3447,191.4998,35441.0
2022-02-01 09:55:00,203.98,204.16,203.64,203.84,18366.0,191.5561,191.7251,191.2368,191.4246,18366.0
2022-02-01 10:00:00,203.75,203.82,202.52,202.57,112793.0,191.3401,191.4058,190.185,190.232,112793.0
2022-02-01 10:05:00,202.57,203.71,202.08,203.7,54540.0,190.232,191.3025,189.7718,191.2932,54540.0
2022-02-01 10:10:00,203.63,204.24,203.6,204.16,25678.0,191.2274,191.8003,191.1992,191.7251,25678.0
2022-02-01 10:15:00,204.16,204.32,203.57,203.57,18506.0,191.7251,191.8754,191.1711,191.1711,18506.0
2022-02-01 10:20:00,203.48,204.38,203.43,204.31,19144.0,191.0866,191.9317,191.0396,191.866,19144.0
2022-02-01 10:25:00,204.28,204.48,203.74,203.75,18238.0,191.8378,192.0256,191.3307,191.3401,18238.0
2022-02-01 10:30:00,203.78,204.31,203.71,204.1,19834.0,191.3683,191.866,191.3025,191.6688,19834.0
2022-02-01 10:35:00,204.28,204.57,203.94,203.96,15882.0,191.8378,192.1102,191.5185,191.5373,15882.0
2022-02-01 10:40:00,204.06,204.28,203.51,203.7,17821.0,191.6312,191.8378,191.1147,191.2932,17821.0
2022-02-01 10:45:00,203.74,204.06,203.53,203.63,13797.0,191.3307,191.6312,191.1335,191.2274,13797.0
2022-02-01 10:50:00,203.65,204.13,203.6,203.89,15273.0,191.2462,191.697,191.1992,191.4716,15273.0
2022-02-01 10:55:00,203.97,204.24,203.94,204.22,12144.0,191.5467,191.8003,191.5185,191.7815,12144.0
2022-02-01 11:00:00,204.28,204.4,203.86,203.86,20614.0,191.8378,191.9505,191.4434,191.4434,20614.0
2022-02-01 11:05:00,203.91,203.98,203.67,203.81,12692.0,191.4904,191.5561,191.265,191.3965,12692.0
2022-02-01 11:10:00,203.88,204.35,203.69,204.29,27342.0,191.4622,191.9036,191.2838,191.8472,27342.0
2022-02-01 11:15:00,204.31,204.39,204.06,204.26,14382.0,191.866,191.9411,191.6312,191.819,14382.0
2022-02-01 11:20:00,204.3,204.38,203.59,203.62,18475.0,191.8566,191.9317,191.1899,191.218,18475.0
2022-02-01 11:25:00,203.66,203.81,203.35,203.63,25033.0,191.2556,191.3965,190.9645,191.2274,25033.0
2022-02-01 11:30:00,203.61,203.87,203.09,203.86,20498.0,191.2086,191.4528,190.7203,191.4434,20498.0
2022-02-01 11:35:00,203.93,203.96,203.62,203.84,12288.0,191.5091,191.5373,191.218,191.4246,12288.0
2022-02-01 11:40:00,203.87,204.03,203.56,203.7,13207.0,191.4528,191.6031,191.1617,191.2932,13207.0
2022-02-01 11:45:00,203.63,203.93,203.5,203.59,18608.0,191.2274,191.5091,191.1053,191.1899,18608.0
2022-02-01 11:50:00,203.64,203.64,203.03,203.14,22326.0,191.2368,191.2368,190.664,190.7673,22326.0
2022-02-01 11:55:00,203.18,203.58,203.14,203.39,14569.0,190.8048,191.1805,190.7673,191.002,14569.0
2022-02-01 12:00:00,203.35,203.49,203.25,203.28,21146.0,190.9645,191.0959,190.8706,190.8987,21146.0
2022-02-01 12:05:00,203.31,203.33,202.88,202.94,16765.0,190.9269,190.9457,190.5231,190.5794,16765.0
2022-02-01 12:10:00,202.97,203.0,202.32,202.42,38894.0,190.6076,190.6358,189.9972,190.0911,38894.0
2022-02-01 12:15:00,202.48,203.14,202.47,203.06,24434.0,190.1475,190.7673,190.1381,190.6921,24434.0
2022-02-01 12:20:00,203.02,203.18,202.85,203.16,13123.0,190.6546,190.8048,190.4949,190.786,13123.0
2022-02-01 12:25:00,203.12,203.2,202.85,203.06,14880.0,190.7485,190.8236,190.4949,190.6921,14880.0
2022-02-01 12:30:00,203.03,203.16,202.74,202.85,8397.0,190.664,190.786,190.3916,190.4949,8397.0
2022-02-01 12:35:00,202.8,203.44,202.79,203.24,11179.0,190.448,191.049,190.4386,190.8612,11179.0
2022-02-01 12:40:00,203.16,203.49,203.16,203.36,7636.0,190.786,191.0959,190.786,190.9739,7636.0
2022-02-01 12:45:00,203.4,203.44,203.03,203.17,11477.0,191.0114,191.049,190.664,190.7954,11477.0
2022-02-01 12:50:00,203.22,203.47,203.11,203.44,34424.0,190.8424,191.0772,190.7391,191.049,34424.0
2022-02-01 12:55:00,203.46,203.89,203.4,203.83,25892.0,191.0678,191.4716,191.0114,191.4152,25892.0
2022-02-01 13:00:00,203.82,204.07,203.51,203.51,24956.0,191.4058,191.6406,191.1147,191.1147,24956.0
2022-02-01 13:05:00,203.62,203.93,203.5,203.75,11627.0,191.218,191.5091,191.1053,191.3401,11627.0
2022-02-01 13:10:00,203.81,203.89,203.65,203.78,6186.0,191.3965,191.4716,191.2462,191.3683,6186.0
2022-02-01 13:15:00,203.91,204.09,203.87,204.07,7918.0,191.4904,191.6594,191.4528,191.6406,7918.0
2022-02-01 13:20:00,204.09,204.28,204.06,204.12,18006.0,191.6594,191.8378,191.6312,191.6876,18006.0
2022-02-01 13:25:00,204.05,204.13,203.86,204.13,10510.0,191.6218,191.697,191.4434,191.697,10510.0
2022-02-01 13:30:00,204.12,204.27,203.81,203.85,21539.0,191.6876,191.8284,191.3965,191.434,21539.0
2022-02-01 13:35:00,203.85,203.95,203.63,203.78,18188.0,191.434,191.5279,191.2274,191.3683,18188.0
2022-02-01 13:40:00,203.82,203.95,203.72,203.84,12713.0,191.4058,191.5279,191.3119,191.4246,12713.0
2022-02-01 13:45:00,203.72,204.09,203.72,204.06,16063.0,191.3119,191.6594,191.3119,191.6312,16063.0
2022-02-01 13:50:00,204.07,204.11,203.89,204.02,9135.0,191.6406,191.6782,191.4716,191.5937,9135.0
2022-02-01 13:55:00,203.98,204.06,203.78,204.04,10365.0,191.5561,191.6312,191.3683,191.6124,10365.0
2022-02-01 14:00:00,204.02,204.3,203.97,204.1,21957.0,191.5937,191.8566,191.5467,191.6688,21957.0
2022-02-01 14:05:00,204.09,204.25,204.08,204.18,9447.0,191.6594,191.8097,191.65,191.7439,9447.0
2022-02-01 14:10:00,204.24,204.42,204.17,204.38,14846.0,191.8003,191.9693,191.7345,191.9317,14846.0
2022-02-01 14:15:00,204.45,205.25,204.45,205.14,67108.0,191.9975,192.7487,191.9975,192.6454,67108.0
2022-02-01 14:20:00,205.14,205.15,204.5,204.67,47722.0,192.6454,192.6548,192.0444,192.2041,47722.0
2022-02-01 14:25:00,204.64,204.99,204.57,204.83,9999.0,192.1759,192.5046,192.1102,192.3543,9999.0
2022-02-01 14:30:00,204.87,205.4,204.74,205.39,23924.0,192.3919,192.8896,192.2698,192.8802,23924.0
2022-02-01 14:35:00,205.37,205.63,204.86,204.86,41377.0,192.8614,193.1056,192.3825,192.3825,41377.0
2022-02-01 14:40:00,204.95,205.04,204.68,204.92,15736.0,192.467,192.5515,192.2135,192.4388,15736.0
2022-02-01 14:45:00,204.91,204.98,204.83,204.91,7471.0,192.4295,192.4952,192.3543,192.4295,7471.0
2022-02-01 14:50:00,204.89,204.93,204.79,204.82,13093.0,192.4107,192.4482,192.3168,192.3449,13093.0
2022-02-01 14:55:00,204.87,205.01,204.85,204.89,10219.0,192.3919,192.5234,192.3731,192.4107,10219.0
2022-02-01 15:00:00,204.82,205.33,204.82,205.21,26676.0,192.3449,192.8239,192.3449,192.7112,26676.0
2022-02-01 15:05:00,205.17,205.29,204.96,205.29,26425.0,192.6736,192.7863,192.4764,192.7863,26425.0
2022-02-01 15:10:00,205.22,205.22,204.85,204.88,15464.0,192.7206,192.7206,192.3731,192.4013,15464.0
2022-02-01 15:15:00,204.9,204.97,204.76,204.92,19412.0,192.4201,192.4858,192.2886,192.4388,19412.0
2022-02-01 15:20:00,204.96,205.21,204.87,205.02,21692.0,192.4764,192.7112,192.3919,192.5328,21692.0
2022-02-01 15:25:00,205.03,205.16,204.81,205.15,22531.0,192.5421,192.6642,192.3355,192.6548,22531.0
2022-02-01 15:30:00,205.16,205.3,204.97,205.03,35535.0,192.6642,192.7957,192.4858,192.5421,35535.0
2022-02-01 15:35:00,205.05,205.18,204.87,204.87,33604.0,192.5609,192.683,192.3919,192.3919,33604.0
2022-02-01 15:40:00,204.91,205.42,204.9,205.36,31778.0,192.4295,192.9084,192.4201,192.852,31778.0
2022-02-01 15:45:00,205.38,205.65,205.23,205.62,47257.0,192.8708,193.1244,192.73,193.0962,47257.0
2022-02-01 15:50:00,205.63,205.79,205.42,205.59,76952.0,193.1056,193.2559,192.9084,193.068,76952.0
2022-02-01 15:55:00,205.62,205.67,205.21,205.32,178793.0,193.0962,193.1432,192.7112,192.8145,178793.0
2022-02-02 09:30:00,203.2,205.0,202.84,204.83,85575.0,190.8236,192.514,190.4855,192.3543,85575.0
2022-02-02 09:35:00,204.91,204.99,203.07,203.18,35962.0,192.4295,192.5046,190.7015,190.8048,35962.0
2022-02-02 09:40:00,203.25,203.78,202.81,203.55,38840.0,190.8706,191.3683,190.4574,191.1523,38840.0
2022-02-02 09:45:00,203.53,203.64,202.79,202.82,20775.0,191.1335,191.2368,190.4386,190.4668,20775.0
2022-02-02 09:50:00,202.78,202.96,202.06,202.11,19115.0,190.4292,190.5982,189.753,189.8,19115.0
2022-02-02 09:55:00,202.11,202.33,201.69,202.08,23538.0,189.8,190.0066,189.4056,189.7718,23538.0
2022-02-02 10:00:00,201.98,202.72,201.85,202.63,29852.0,189.6779,190.3728,189.5558,190.2883,29852.0
2022-02-02 10:05:00,202.56,203.1,202.56,203.02,16411.0,190.2226,190.7297,190.2226,190.6546,16411.0
2022-02-02 10:10:00,202.93,202.95,202.37,202.38,17259.0,190.5701,190.5888,190.0442,190.0536,17259.0
2022-02-02 10:15:00,202.42,202.6,202.0,202.3,16497.0,190.0911,190.2602,189.6967,189.9784,16497.0
2022-02-02 10:20:00,202.35,203.16,202.35,202.96,9963.0,190.0254,190.786,190.0254,190.5982,9963.0
2022-02-02 10:25:00,202.95,203.04,202.32,202.34,9195.0,190.5888,190.6734,189.9972,190.016,9195.0
2022-02-02 10:30:00,202.4,202.59,201.97,201.98,14033.0,190.0723,190.2508,189.6685,189.6779,14033.0
2022-02-02 10:35:00,201.93,202.62,201.84,202.55,9931.0,189.631,190.2789,189.5464,190.2132,9931.0
2022-02-02 10:40:00,202.6,203.34,202.41,203.2,19133.0,190.2602,190.9551,190.0817,190.8236,19133.0
2022-02-02 10:45:00,203.18,203.33,202.82,202.83,27895.0,190.8048,190.9457,190.4668,190.4761,27895.0
2022-02-02 10:50:00,202.84,202.93,202.53,202.81,18621.0,190.4855,190.5701,190.1944,190.4574,18621.0
2022-02-02 10:55:00,202.87,203.22,202.87,202.99,10938.0,190.5137,190.8424,190.5137,190.6264,10938.0
2022-02-02 11:00:00,203.01,203.08,202.75,202.9,10582.0,190.6452,190.7109,190.401,190.5419,10582.0
2022-02-02 11:05:00,202.87,202.89,202.25,202.25,13272.0,190.5137,190.5325,189.9315,189.9315,13272.0
2022-02-02 11:10:00,202.35,202.48,202.11,202.19,23110.0,190.0254,190.1475,189.8,189.8751,23110.0
2022-02-02 11:15:00,202.16,202.54,202.0,202.21,35795.0,189.847,190.2038,189.6967,189.8939,35795.0
2022-02-02 11:20:00,202.32,202.6,202.19,202.39,12102.0,189.9972,190.2602,189.8751,190.0629,12102.0
2022-02-02 11:25:00,202.42,202.59,202.28,202.49,7560.0,190.0911,190.2508,189.9596,190.1569,7560.0
2022-02-02 11:30:00,202.46,202.54,202.08,202.15,25835.0,190.1287,190.2038,189.7718,189.8376,25835.0
2022-02-02 11:35:00,202.14,202.18,201.5,201.55,41882.0,189.8282,189.8657,189.2271,189.2741,41882.0
2022-02-02 11:40:00,201.54,202.03,201.4,201.99,25031.0,189.2647,189.7249,189.1332,189.6873,25031.0
2022-02-02 11:45:00,201.95,202.36,201.85,202.36,7576.0,189.6497,190.0348,189.5558,190.0348,7576.0
2022-02-02 11:50:00,202.33,202.58,202.3,202.5,10745.0,190.0066,190.2414,189.9784,190.1662,10745.0
2022-02-02 11:55:00,202.59,202.69,202.39,202.69,13461.0,190.2508,190.3447,190.0629,190.3447,13461.0
2022-02-02 12:00:00,202.63,203.4,202.56,203.13,28229.0,190.2883,191.0114,190.2226,190.7579,28229.0
2022-02-02 12:05:00,203.09,204.18,203.09,204.12,24781.0,190.7203,191.7439,190.7203,191.6876,24781.0
2022-02-02 12:10:00,204.09,204.48,204.03,204.36,28803.0,191.6594,192.0256,191.6031,191.913,28803.0
2022-02-02 12:15:00,204.32,204.62,204.32,204.58,37441.0,191.8754,192.1571,191.8754,192.1196,37441.0
2022-02-02 12:20:00,204.5,204.73,204.45,204.73,9394.0,192.0444,192.2604,191.9975,192.2604,9394.0
2022-02-02 12:25:00,204.73,205.09,204.68,205.04,25261.0,192.2604,192.5985,192.2135,192.5515,25261.0
2022-02-02 12:30:00,205.04,205.8,204.79,205.53,75876.0,192.5515,193.2652,192.3168,193.0117,75876.0
2022-02-02 12:35:00,205.5,205.58,204.99,205.11,13777.0,192.9835,193.0586,192.5046,192.6173,13777.0
2022-02-02 12:40:00,205.09,205.17,204.84,205.16,9967.0,192.5985,192.6736,192.3637,192.6642,9967.0
2022-02-02 12:45:00,205.15,205.35,205.14,205.17,19483.0,192.6548,192.8427,192.6454,192.6736,19483.0
2022-02-02 12:50:00,205.17,205.35,204.97,205.15,21280.0,192.6736,192.8427,192.4858,192.6548,21280.0
2022-02-02 12:55:00,205.21,205.35,205.13,205.29,13510.0,192.7112,192.8427,192.6361,192.7863,13510.0
2022-02-02 13:00:00,205.29,205.35,205.11,205.22,11224.0,192.7863,192.8427,192.6173,192.7206,11224.0
2022-02-02 13:05:00,205.25,205.25,204.59,204.59,11643.0,192.7487,192.7487,192.1289,192.1289,11643.0
2022-02-02 13:10:00,204.68,205.22,204.57,205.15,28404.0,192.2135,192.7206,192.1102,192.6548,28404.0
2022-02-02 13:15:00,205.25,205.34,205.16,205.23,8976.0,192.7487,192.8333,192.6642,192.73,8976.0
2022-02-02 13:20:00,205.27,205.27,204.63,204.82,21428.0,192.7675,192.7675,192.1665,192.3449,21428.0
2022-02-02 13:25:00,204.87,205.15,204.62,204.76,15788.0,192.3919,192.6548,192.1571,192.2886,15788.0
2022-02-02 13:30:00,204.78,205.06,204.77,204.95,7572.0,192.3074,192.5703,192.298,192.467,7572.0
2022-02-02 13:35:00,204.97,205.13,204.87,204.93,8499.0,192.4858,192.6361,192.3919,192.4482,8499.0
2022-02-02 13:40:00,204.95,205.1,204.87,205.04,16011.0,192.467,192.6079,192.3919,192.5515,16011.0
2022-02-02 13:45:00,205.04,205.09,204.8,204.95,11937.0,192.5515,192.5985,192.3262,192.467,11937.0
2022-02-02 13:50:00,204.91,204.98,204.77,204.83,9719.0,192.4295,192.4952,192.298,192.3543,9719.0
2022-02-02 13:55:00,204.84,205.12,204.81,205.11,7954.0,192.3637,192.6267,192.3355,192.6173,7954.0
2022-02-02 14:00:00,205.08,205.2,204.92,205.2,11584.0,192.5891,192.7018,192.4388,192.7018,11584.0
2022-02-02 14:05:00,205.22,205.26,204.94,205.04,12233.0,192.7206,192.7581,192.4576,192.5515,12233.0
2022-02-02 14:10:00,205.07,205.09,204.9,204.93,8805.0,192.5797,192.5985,192.4201,192.4482,8805.0
2022-02-02 14:15:00,205.0,205.07,204.8,205.0,11929.0,192.514,192.5797,192.3262,192.514,11929.0
2022-02-02 14:20:00,204.96,204.99,204.76,204.96,6897.0,192.4764,192.5046,192.2886,192.4764,6897.0
2022-02-02 14:25:00,204.96,205.0,204.77,204.81,8046.0,192.4764,192.514,192.298,192.3355,8046.0
2022-02-02 14:30:00,204.87,205.21,204.87,205.17,11652.0,192.3919,192.7112,192.3919,192.6736,11652.0
2022-02-02 14:35:00,205.18,205.23,204.99,205.03,11192.0,192.683,192.73,192.5046,192.5421,11192.0
2022-02-02 14:40:00,205.1,205.22,204.92,204.92,10781.0,192.6079,192.7206,192.4388,192.4388,10781.0
2022-02-02 14:45:00,204.99,205.31,204.84,205.13,14033.0,192.5046,192.8051,192.3637,192.6361,14033.0
2022-02-02 14:50:00,205.11,205.23,205.0,205.18,9151.0,192.6173,192.73,192.514,192.683,9151.0
2022-02-02 14:55:00,205.12,205.12,204.75,204.87,17950.0,192.6267,192.6267,192.2792,192.3919,17950.0
2022-02-02 15:00:00,204.87,205.03,204.6,204.79,14703.0,192.3919,192.5421,192.1383,192.3168,14703.0
2022-02-02 15:05:00,204.84,204.92,204.65,204.78,13634.0,192.3637,192.4388,192.1853,192.3074,13634.0
2022-02-02 15:10:00,204.77,204.99,204.74,204.95,10354.0,192.298,192.5046,192.2698,192.467,10354.0
2022-02-02 15:15:00,204.91,205.36,204.76,205.24,18230.0,192.4295,192.852,192.2886,192.7394,18230.0
2022-02-02 15:20:00,205.27,205.27,204.96,205.09,26876.0,192.7675,192.7675,192.4764,192.5985,26876.0
2022-02-02 15:25:00,205.12,205.25,204.88,205.05,15957.0,192.6267,192.7487,192.4013,192.5609,15957.0
2022-02-02 15:30:00,205.0,205.21,204.9,205.16,17168.0,192.514,192.7112,192.4201,192.6642,17168.0
2022-02-02 15:35:00,205.19,205.34,205.01,205.22,21211.0,192.6924,192.8333,192.5234,192.7206,21211.0
2022-02-02 15:40:00,205.17,205.59,205.17,205.54,29463.0,192.6736,193.068,192.6736,193.0211,29463.0
2022-02-02 15:45:00,205.54,205.59,205.25,205.5,37374.0,193.0211,193.068,192.7487,192.9835,37374.0
2022-02-02 15:50:00,205.47,205.49,205.0,205.14,50632.0,192.9553,192.9741,192.514,192.6454,50632.0
2022-02-02 15:55:00,205.17,205.42,204.81,204.9,145304.0,192.6736,192.9084,192.3355,192.4201,145304.0
2022-02-03 09:30:00,205.0,205.03,203.33,203.66,74151.0,192.514,192.5421,190.9457,191.2556,74151.0
2022-02-03 09:35:00,203.83,205.06,203.71,205.06,15900.0,191.4152,192.5703,191.3025,192.5703,15900.0
2022-02-03 09:40:00,205.36,205.44,204.91,205.37,18537.0,192.852,192.9272,192.4295,192.8614,18537.0
2022-02-03 09:45:00,205.51,205.87,205.01,205.01,20850.0,192.9929,193.331,192.5234,192.5234,20850.0
2022-02-03 09:50:00,205.02,205.12,203.59,203.79,23561.0,192.5328,192.6267,191.1899,191.3777,23561.0
2022-02-03 09:55:00,203.78,203.99,203.21,203.24,17426.0,191.3683,191.5655,190.833,190.8612,17426.0
2022-02-03 10:00:00,203.24,203.42,203.01,203.1,24502.0,190.8612,191.0302,190.6452,190.7297,24502.0
2022-02-03 10:05:00,203.07,203.78,202.92,202.94,36775.0,190.7015,191.3683,190.5607,190.5794,36775.0
2022-02-03 10:10:00,202.94,203.35,202.71,203.03,21843.0,190.5794,190.9645,190.3635,190.664,21843.0
2022-02-03 10:15:00,203.12,203.9,203.05,203.84,14497.0,190.7485,191.481,190.6827,191.4246,14497.0
2022-02-03 10:20:00,203.89,203.97,203.09,203.1,7464.0,191.4716,191.5467,190.7203,190.7297,7464.0
2022-02-03 10:25:00,203.15,203.35,202.75,202.85,10171.0,190.7767,190.9645,190.401,190.4949,10171.0
2022-02-03 10:30:00,202.88,202.99,202.52,202.99,16196.0,190.5231,190.6264,190.185,190.6264,16196.0
2022-02-03 10:35:00,203.16,203.17,202.76,203.13,15334.0,190.786,190.7954,190.4104,190.7579,15334.0
2022-02-03 10:40:00,203.16,203.77,202.96,203.69,10551.0,190.786,191.3589,190.5982,191.2838,10551.0
2022-02-03 10:45:00,203.75,203.75,203.02,203.12,12458.0,191.3401,191.3401,190.6546,190.7485,12458.0
2022-02-03 10:50:00,203.17,203.74,203.17,203.65,14135.0,190.7954,191.3307,190.7954,191.2462,14135.0
2022-02-03 10:55:00,203.7,203.94,203.51,203.52,18416.0,191.2932,191.5185,191.1147,191.1241,18416.0
2022-02-03 11:00:00,203.58,203.78,203.33,203.78,17104.0,191.1805,191.3683,190.9457,191.3683,17104.0
2022-02-03 11:05:00,203.94,204.14,203.8,204.14,8075.0,191.5185,191.7064,191.3871,191.7064,8075.0
2022-02-03 11:10:00,204.15,204.22,203.95,204.01,15961.0,191.7157,191.7815,191.5279,191.5843,15961.0
2022-02-03 11:15:00,204.0,204.03,203.56,203.77,11160.0,191.5749,191.6031,191.1617,191.3589,11160.0
2022-02-03 11:20:00,203.75,203.92,203.57,203.79,16088.0,191.3401,191.4998,191.1711,191.3777,16088.0
2022-02-03 11:25:00,203.84,204.04,203.78,203.97,9827.0,191.4246,191.6124,191.3683,191.5467,9827.0
2022-02-03 11:30:00,203.98,204.15,203.76,203.78,15197.0,191.5561,191.7157,191.3495,191.3683,15197.0
2022-02-03 11:35:00,203.84,203.93,203.52,203.52,8827.0,191.4246,191.5091,191.1241,191.1241,8827.0
2022-02-03 11:40:00,203.53,203.55,203.22,203.32,10741.0,191.1335,191.1523,190.8424,190.9363,10741.0
2022-02-03 11:45:00,203.29,203.35,203.19,203.26,10114.0,190.9081,190.9645,190.8142,190.88,10114.0
2022-02-03 11:50:00,203.26,203.37,203.18,203.21,12052.0,190.88,190.9833,190.8048,190.833,12052.0
2022-02-03 11:55:00,203.23,203.32,202.95,203.0,17868.0,190.8518,190.9363,190.5888,190.6358,17868.0
2022-02-03 12:00:00,202.97,203.25,202.52,202.52,17921.0,190.6076,190.8706,190.185,190.185,17921.0
2022-02-03 12:05:00,202.55,202.56,202.25,202.5,18922.0,190.2132,190.2226,189.9315,190.1662,18922.0
2022-02-03 12:10:00,202.49,202.53,202.12,202.49,8341.0,190.1569,190.1944,189.8094,190.1569,8341.0
2022-02-03 12:15:00,202.52,202.55,202.0,202.0,22321.0,190.185,190.2132,189.6967,189.6967,22321.0
2022-02-03 12:20:00,202.05,202.42,202.02,202.37,9342.0,189.7437,190.0911,189.7155,190.0442,9342.0
2022-02-03 12:25:00,202.4,202.48,202.19,202.45,6212.0,190.0723,190.1475,189.8751,190.1193,6212.0
2022-02-03 12:30:00,202.37,202.55,202.25,202.5,8389.0,190.0442,190.2132,189.9315,190.1662,8389.0
2022-02-03 12:35:00,202.55,202.66,202.33,202.35,18860.0,190.2132,190.3165,190.0066,190.0254,18860.0
2022-02-03 12:40:00,202.38,202.52,202.14,202.14,14838.0,190.0536,190.185,189.8282,189.8282,14838.0
2022-02-03 12:45:00,202.14,202.18,201.83,201.93,15780.0,189.8282,189.8657,189.537,189.631,15780.0
2022-02-03 12:50:00,202.04,202.14,201.86,201.87,9149.0,189.7343,189.8282,189.5652,189.5746,9149.0
2022-02-03 12:55:00,201.92,202.01,201.74,201.96,8852.0,189.6216,189.7061,189.4525,189.6591,8852.0
2022-02-03 13:00:00,201.97,202.24,201.89,201.98,13487.0,189.6685,189.9221,189.5934,189.6779,13487.0
2022-02-03 13:05:00,202.04,202.25,201.72,201.72,15290.0,189.7343,189.9315,189.4337,189.4337,15290.0
2022-02-03 13:10:00,201.66,202.07,201.56,201.96,10459.0,189.3774,189.7624,189.2835,189.6591,10459.0
2022-02-03 13:15:00,201.91,202.09,201.82,201.86,10064.0,189.6122,189.7812,189.5277,189.5652,10064.0
2022-02-03 13:20:00,201.86,202.01,201.76,201.96,20677.0,189.5652,189.7061,189.4713,189.6591,20677.0
2022-02-03 13:25:00,201.96,201.96,201.69,201.84,12234.0,189.6591,189.6591,189.4056,189.5464,12234.0
2022-02-03 13:30:00,201.84,202.0,201.79,201.85,9031.0,189.5464,189.6967,189.4995,189.5558,9031.0
2022-02-03 13:35:00,201.83,201.9,201.71,201.72,8342.0,189.537,189.6028,189.4244,189.4337,8342.0
2022-02-03 13:40:00,201.75,201.86,201.58,201.59,24975.0,189.4619,189.5652,189.3023,189.3117,24975.0
2022-02-03 13:45:00,201.65,201.68,201.46,201.6,10848.0,189.368,189.3962,189.1896,189.3211,10848.0
2022-02-03 13:50:00,201.51,201.51,201.17,201.23,10719.0,189.2365,189.2365,188.9172,188.9736,10719.0
2022-02-03 13:55:00,201.15,201.3,201.07,201.25,19707.0,188.8985,189.0393,188.8233,188.9924,19707.0
2022-02-03 14:00:00,201.24,201.33,201.11,201.3,13763.0,188.983,189.0675,188.8609,189.0393,13763.0
2022-02-03 14:05:00,201.34,201.83,201.34,201.79,16797.0,189.0769,189.537,189.0769,189.4995,16797.0
2022-02-03 14:10:00,201.85,201.94,201.71,201.73,14471.0,189.5558,189.6404,189.4244,189.4431,14471.0
2022-02-03 14:15:00,201.73,201.75,201.51,201.61,11201.0,189.4431,189.4619,189.2365,189.3304,11201.0
2022-02-03 14:20:00,201.55,201.55,201.39,201.47,9994.0,189.2741,189.2741,189.1238,189.199,9994.0
2022-02-03 14:25:00,201.45,201.45,201.0,201.13,20033.0,189.1802,189.1802,188.7576,188.8797,20033.0
2022-02-03 14:30:00,201.08,201.08,200.81,200.97,9930.0,188.8327,188.8327,188.5792,188.7294,9930.0
2022-02-03 14:35:00,201.06,201.06,200.7,200.7,17795.0,188.8139,188.8139,188.4759,188.4759,17795.0
2022-02-03 14:40:00,200.7,200.71,200.1,200.14,30873.0,188.4759,188.4853,187.9124,187.95,30873.0
2022-02-03 14:45:00,200.18,200.43,200.12,200.32,40663.0,187.9875,188.2223,187.9312,188.119,40663.0
2022-02-03 14:50:00,200.32,200.32,200.12,200.23,47438.0,188.119,188.119,187.9312,188.0345,47438.0
2022-02-03 14:55:00,200.23,201.02,200.2,200.96,58867.0,188.0345,188.7764,188.0063,188.72,58867.0
2022-02-03 15:00:00,201.01,201.05,200.5,200.52,11175.0,188.767,188.8046,188.2881,188.3068,11175.0
2022-02-03 15:05:00,200.62,200.8,200.46,200.49,11590.0,188.4007,188.5698,188.2505,188.2787,11590.0
2022-02-03 15:10:00,200.57,200.87,200.46,200.84,11097.0,188.3538,188.6355,188.2505,188.6073,11097.0
2022-02-03 15:15:00,200.84,201.2,200.83,201.15,17714.0,188.6073,188.9454,188.598,188.8985,17714.0
2022-02-03 15:20:00,201.11,201.33,201.11,201.23,25979.0,188.8609,189.0675,188.8609,188.9736,25979.0
2022-02-03 15:25:00,201.23,201.23,200.99,201.17,11867.0,188.9736,188.9736,188.7482,188.9172,11867.0
2022-02-03 15:30:00,201.15,201.22,200.78,200.78,17799.0,188.8985,188.9642,188.551,188.551,17799.0
2022-02-03 15:35:00,200.76,200.78,200.47,200.71,21484.0,188.5322,188.551,188.2599,188.4853,21484.0
2022-02-03 15:40:00,200.69,200.86,200.59,200.74,15963.0,188.4665,188.6261,188.3726,188.5134,15963.0
2022-02-03 15:45:00,200.7,200.7,200.29,200.33,31515.0,188.4759,188.4759,188.0908,188.1284,31515.0
2022-02-03 15:50:00,200.37,200.47,200.09,200.2,63761.0,188.166,188.2599,187.903,188.0063,63761.0
2022-02-03 15:55:00,200.21,200.69,200.14,200.59,153321.0,188.0157,188.4665,187.95,188.3726,153321.0
2022-02-04 09:30:00,200.21,200.32,199.21,199.56,89195.0,188.0157,188.119,187.0766,187.4053,89195.0
2022-02-04 09:35:00,199.51,200.38,199.45,199.83,21597.0,187.3584,188.1754,187.302,187.6589,21597.0
2022-02-04 09:40:00,199.96,200.65,199.93,200.58,22224.0,187.7809,188.4289,187.7528,188.3632,22224.0
2022-02-04 09:45:00,200.58,201.01,200.38,200.65,30628.0,188.3632,188.767,188.1754,188.4289,30628.0
2022-02-04 09:50:00,200.72,200.85,199.89,200.19,14059.0,188.4947,188.6167,187.7152,187.9969,14059.0
2022-02-04 09:55:00,200.19,200.37,199.21,199.41,26650.0,187.9969,188.166,187.0766,187.2644,26650.0
2022-02-04 10:00:00,199.41,199.79,199.05,199.09,15302.0,187.2644,187.6213,186.9264,186.9639,15302.0
2022-02-04 10:05:00,199.17,199.3,198.45,198.49,38494.0,187.0391,187.1611,186.3629,186.4005,38494.0
2022-02-04 10:10:00,198.44,198.93,198.37,198.87,31231.0,186.3535,186.8137,186.2878,186.7573,31231.0
2022-02-04 10:15:00,198.88,199.37,198.87,199.24,24391.0,186.7667,187.2269,186.7573,187.1048,24391.0
2022-02-04 10:20:00,199.23,199.6,199.0,199.02,25740.0,187.0954,187.4429,186.8794,186.8982,25740.0
2022-02-04 10:25:00,199.02,199.2,198.21,198.25,24545.0,186.8982,187.0672,186.1375,186.1751,24545.0
2022-02-04 10:30:00,198.18,198.33,197.55,197.68,44170.0,186.1094,186.2502,185.5177,185.6398,44170.0
2022-02-04 10:35:00,197.56,197.61,197.02,197.31,32226.0,185.5271,185.5741,185.02,185.2924,32226.0
2022-02-04 10:40:00,197.25,197.52,196.85,197.46,60587.0,185.236,185.4896,184.8604,185.4332,60587.0
2022-02-04 10:45:00,197.46,197.46,196.8,196.87,27904.0,185.4332,185.4332,184.8134,184.8792,27904.0
2022-02-04 10:50:00,196.94,197.23,196.86,197.16,43296.0,184.9449,185.2172,184.8698,185.1515,43296.0
2022-02-04 10:55:00,197.11,197.27,196.7,196.71,25137.0,185.1045,185.2548,184.7195,184.7289,25137.0
2022-02-04 11:00:00,196.59,197.07,196.51,196.89,21336.0,184.6162,185.067,184.5411,184.8979,21336.0
2022-02-04 11:05:00,196.95,197.12,196.59,197.11,20033.0,184.9543,185.1139,184.6162,185.1045,20033.0
2022-02-04 11:10:00,197.03,197.1,196.67,196.69,18595.0,185.0294,185.0951,184.6913,184.7101,18595.0
2022-02-04 11:15:00,196.71,197.22,196.56,196.99,13738.0,184.7289,185.2078,184.588,184.9918,13738.0
2022-02-04 11:20:00,196.9,196.92,196.49,196.71,21196.0,184.9073,184.9261,184.5223,184.7289,21196.0
2022-02-04 11:25:00,196.68,197.49,196.68,197.42,19635.0,184.7007,185.4614,184.7007,185.3957,19635.0
2022-02-04 11:30:00,197.5,197.91,197.45,197.64,28815.0,185.4708,185.8558,185.4238,185.6023,28815.0
2022-02-04 11:35:00,197.73,198.15,197.6,197.65,15242.0,185.6868,186.0812,185.5647,185.6116,15242.0
2022-02-04 11:40:00,197.75,197.85,197.55,197.56,14029.0,185.7056,185.7995,185.5177,185.5271,14029.0
2022-02-04 11:45:00,197.59,197.78,197.46,197.61,16493.0,185.5553,185.7337,185.4332,185.5741,16493.0
2022-02-04 11:50:00,197.6,197.64,197.06,197.2,41536.0,185.5647,185.6023,185.0576,185.1891,41536.0
2022-02-04 11:55:00,197.24,197.8,197.21,197.38,21465.0,185.2266,185.7525,185.1984,185.3581,21465.0
2022-02-04 12:00:00,197.4,197.56,197.25,197.3,7979.0,185.3769,185.5271,185.236,185.283,7979.0
2022-02-04 12:05:00,197.31,197.34,197.06,197.29,15611.0,185.2924,185.3205,185.0576,185.2736,15611.0
2022-02-04 12:10:00,197.29,197.65,197.11,197.44,11353.0,185.2736,185.6116,185.1045,185.4144,11353.0
2022-02-04 12:15:00,197.43,197.57,197.21,197.21,15544.0,185.405,185.5365,185.1984,185.1984,15544.0
2022-02-04 12:20:00,197.19,197.4,197.04,197.36,12049.0,185.1797,185.3769,185.0388,185.3393,12049.0
2022-02-04 12:25:00,197.38,197.83,197.38,197.81,10930.0,185.3581,185.7807,185.3581,185.7619,10930.0
2022-02-04 12:30:00,197.82,197.94,197.36,197.36,21263.0,185.7713,185.884,185.3393,185.3393,21263.0
2022-02-04 12:35:00,197.31,197.43,197.0,197.18,18397.0,185.2924,185.405,185.0012,185.1703,18397.0
2022-02-04 12:40:00,197.22,197.24,197.07,197.19,18006.0,185.2078,185.2266,185.067,185.1797,18006.0
2022-02-04 12:45:00,197.14,197.14,196.79,196.85,23770.0,185.1327,185.1327,184.804,184.8604,23770.0
2022-02-04 12:50:00,196.84,197.06,196.73,197.0,25555.0,184.851,185.0576,184.7477,185.0012,25555.0
2022-02-04 12:55:00,196.99,197.22,196.91,197.15,8226.0,184.9918,185.2078,184.9167,185.1421,8226.0
2022-02-04 13:00:00,197.21,197.75,197.21,197.66,17675.0,185.1984,185.7056,185.1984,185.621,17675.0
2022-02-04 13:05:00,197.63,197.8,197.48,197.73,36393.0,185.5929,185.7525,185.452,185.6868,36393.0
2022-02-04 13:10:00,197.77,197.88,197.63,197.73,27994.0,185.7243,185.8276,185.5929,185.6868,27994.0
2022-02-04 13:15:00,197.76,197.77,197.4,197.46,23331.0,185.7149,185.7243,185.3769,185.4332,23331.0
2022-02-04 13:20:00,197.47,197.96,197.44,197.96,8876.0,185.4426,185.9028,185.4144,185.9028,8876.0
2022-02-04 13:25:00,197.9,197.9,197.63,197.73,7157.0,185.8464,185.8464,185.5929,185.6868,7157.0
2022-02-04 13:30:00,197.74,198.08,197.63,197.97,25743.0,185.6962,186.0155,185.5929,185.9122,25743.0
2022-02-04 13:35:00,197.97,198.01,197.77,198.01,13383.0,185.9122,185.9497,185.7243,185.9497,13383.0
2022-02-04 13:40:00,198.02,198.22,197.86,198.12,17604.0,185.9591,186.1469,185.8089,186.053,17604.0
2022-02-04 13:45:00,198.17,198.17,197.82,197.95,15000.0,186.1,186.1,185.7713,185.8934,15000.0
2022-02-04 13:50:00,197.96,198.07,197.83,198.01,14606.0,185.9028,186.0061,185.7807,185.9497,14606.0
2022-02-04 13:55:00,198.01,198.24,197.85,198.18,16969.0,185.9497,186.1657,185.7995,186.1094,16969.0
2022-02-04 14:00:00,198.24,198.36,198.15,198.22,9511.0,186.1657,186.2784,186.0812,186.1469,9511.0
2022-02-04 14:05:00,198.22,198.52,198.16,198.35,13693.0,186.1469,186.4287,186.0906,186.269,13693.0
2022-02-04 14:10:00,198.38,198.47,198.2,198.47,18026.0,186.2972,186.3817,186.1281,186.3817,18026.0
2022-02-04 14:15:00,198.45,198.71,198.41,198.42,17184.0,186.3629,186.6071,186.3254,186.3347,17184.0
2022-02-04 14:20:00,198.39,198.52,198.17,198.22,19549.0,186.3066,186.4287,186.1,186.1469,19549.0
2022-02-04 14:25:00,198.22,198.58,198.18,198.47,15384.0,186.1469,186.485,186.1094,186.3817,15384.0
2022-02-04 14:30:00,198.47,198.8,198.39,198.69,13899.0,186.3817,186.6916,186.3066,186.5883,13899.0
2022-02-04 14:35:00,198.66,199.05,198.66,198.77,22342.0,186.5601,186.9264,186.5601,186.6634,22342.0
2022-02-04 14:40:00,198.82,199.01,198.79,198.86,17160.0,186.7104,186.8888,186.6822,186.7479,17160.0
2022-02-04 14:45:00,198.88,198.98,198.8,198.98,12204.0,186.7667,186.8606,186.6916,186.8606,12204.0
2022-02-04 14:50:00,198.93,199.17,198.84,199.11,14453.0,186.8137,187.0391,186.7292,186.9827,14453.0
2022-02-04 14:55:00,199.08,199.46,199.06,199.29,20763.0,186.9545,187.3114,186.9358,187.1518,20763.0
2022-02-04 15:00:00,199.32,199.62,199.29,199.57,27390.0,187.1799,187.4617,187.1518,187.4147,27390.0
2022-02-04 15:05:00,199.54,199.57,199.36,199.52,15145.0,187.3865,187.4147,187.2175,187.3677,15145.0
2022-02-04 15:10:00,199.49,199.91,199.49,199.86,15041.0,187.3396,187.734,187.3396,187.687,15041.0
2022-02-04 15:15:00,199.86,199.86,199.56,199.64,27094.0,187.687,187.687,187.4053,187.4804,27094.0
2022-02-04 15:20:00,199.65,199.87,199.61,199.68,18328.0,187.4898,187.6964,187.4523,187.518,18328.0
2022-02-04 15:25:00,199.71,199.92,199.7,199.86,16398.0,187.5462,187.7434,187.5368,187.687,16398.0
2022-02-04 15:30:00,199.87,200.11,199.79,200.01,37817.0,187.6964,187.9218,187.6213,187.8279,37817.0
2022-02-04 15:35:00,200.0,200.0,199.71,199.8,31569.0,187.8185,187.8185,187.5462,187.6307,31569.0
2022-02-04 15:40:00,199.8,199.8,199.4,199.55,39423.0,187.6307,187.6307,187.2551,187.3959,39423.0
2022-02-04 15:45:00,199.56,199.62,199.1,199.35,53596.0,187.4053,187.4617,186.9733,187.2081,53596.0
2022-02-04 15:50:00,199.33,199.62,199.02,199.16,73771.0,187.1893,187.4617,186.8982,187.0297,73771.0
2022-02-04 15:55:00,199.18,199.18,198.37,198.41,197176.0,187.0485,187.0485,186.2878,186.3254,197176.0
2022-02-07 09:30:00,198.84,199.5,198.77,199.16,45400.0,186.7292,187.349,186.6634,187.0297,45400.0
2022-02-07 09:35:00,199.35,199.47,198.91,199.13,6925.0,187.2081,187.3208,186.7949,187.0015,6925.0
2022-02-07 09:40:00,199.05,199.32,198.6,198.63,12237.0,186.9264,187.1799,186.5038,186.532,12237.0
2022-02-07 09:45:00,198.62,198.68,198.02,198.3,19977.0,186.5226,186.5789,185.9591,186.2221,19977.0
2022-02-07 09:50:00,198.32,198.97,198.32,198.66,18490.0,186.2408,186.8512,186.2408,186.5601,18490.0
2022-02-07 09:55:00,198.65,198.78,198.23,198.37,17332.0,186.5507,186.6728,186.1563,186.2878,17332.0
2022-02-07 10:00:00,198.37,198.91,198.37,198.81,14987.0,186.2878,186.7949,186.2878,186.701,14987.0
2022-02-07 10:05:00,198.94,199.15,198.84,199.03,13277.0,186.8231,187.0203,186.7292,186.9076,13277.0
2022-02-07 10:10:00,199.08,199.12,198.57,198.84,11391.0,186.9545,186.9921,186.4756,186.7292,11391.0
2022-02-07 10:15:00,198.84,199.13,198.83,198.86,10509.0,186.7292,187.0015,186.7198,186.7479,10509.0
2022-02-07 10:20:00,198.94,199.67,198.92,199.59,17266.0,186.8231,187.5086,186.8043,187.4335,17266.0
2022-02-07 10:25:00,199.65,199.77,199.52,199.66,13787.0,187.4898,187.6025,187.3677,187.4992,13787.0
2022-02-07 10:30:00,199.64,200.41,199.61,200.41,16807.0,187.4804,188.2035,187.4523,188.2035,16807.0
2022-02-07 10:35:00,200.37,200.38,199.89,199.95,16047.0,188.166,188.1754,187.7152,187.7716,16047.0
2022-02-07 10:40:00,199.95,200.01,199.5,199.78,16033.0,187.7716,187.8279,187.349,187.6119,16033.0
2022-02-07 10:45:00,199.72,199.95,199.72,199.87,7410.0,187.5556,187.7716,187.5556,187.6964,7410.0
2022-02-07 10:50:00,199.84,200.2,199.81,200.11,11726.0,187.6683,188.0063,187.6401,187.9218,11726.0
2022-02-07 10:55:00,200.11,200.3,200.03,200.24,12591.0,187.9218,188.1002,187.8467,188.0439,12591.0
2022-02-07 11:00:00,200.27,200.34,199.19,199.31,17729.0,188.0721,188.1378,187.0578,187.1705,17729.0
2022-02-07 11:05:00,199.38,199.85,199.31,199.41,8247.0,187.2363,187.6776,187.1705,187.2644,8247.0
2022-02-07 11:10:00,199.4,199.72,199.4,199.52,8040.0,187.2551,187.5556,187.2551,187.3677,8040.0
2022-02-07 11:15:00,199.52,199.76,199.43,199.67,9322.0,187.3677,187.5931,187.2832,187.5086,9322.0
2022-02-07 11:20:00,199.74,199.79,199.48,199.66,8017.0,187.5743,187.6213,187.3302,187.4992,8017.0
2022-02-07 11:25:00,199.65,199.84,199.43,199.43,10694.0,187.4898,187.6683,187.2832,187.2832,10694.0
2022-02-07 11:30:00,199.42,199.57,199.16,199.16,9847.0,187.2738,187.4147,187.0297,187.0297,9847.0
2022-02-07 11:35:00,199.22,199.57,198.93,198.99,9389.0,187.086,187.4147,186.8137,186.87,9389.0
2022-02-07 11:40:00,198.97,199.13,198.87,198.87,6231.0,186.8512,187.0015,186.7573,186.7573,6231.0
2022-02-07 11:45:00,198.92,199.19,198.79,199.16,14491.0,186.8043,187.0578,186.6822,187.0297,14491.0
2022-02-07 11:50:00,199.22,199.24,199.03,199.04,7560.0,187.086,187.1048,186.9076,186.917,7560.0
2022-02-07 11:55:00,199.09,199.48,199.08,199.41,19289.0,186.9639,187.3302,186.9545,187.2644,19289.0
2022-02-07 12:00:00,199.42,199.45,199.01,199.27,6521.0,187.2738,187.302,186.8888,187.133,6521.0
2022-02-07 12:05:00,199.29,199.29,198.96,198.97,5145.0,187.1518,187.1518,186.8419,186.8512,5145.0
2022-02-07 12:10:00,198.96,198.96,198.59,198.59,7987.0,186.8419,186.8419,186.4944,186.4944,7987.0
2022-02-07 12:15:00,198.62,198.82,198.55,198.77,11962.0,186.5226,186.7104,186.4568,186.6634,11962.0
2022-02-07 12:20:00,198.76,198.92,198.76,198.89,2569.0,186.654,186.8043,186.654,186.7761,2569.0
2022-02-07 12:25:00,198.89,198.92,198.46,198.53,8854.0,186.7761,186.8043,186.3723,186.438,8854.0
2022-02-07 12:30:00,198.58,198.79,198.31,198.71,6533.0,186.485,186.6822,186.2314,186.6071,6533.0
2022-02-07 12:35:00,198.82,199.0,198.48,198.53,4798.0,186.7104,186.8794,186.3911,186.438,4798.0
2022-02-07 12:40:00,198.65,198.91,198.65,198.91,9164.0,186.5507,186.7949,186.5507,186.7949,9164.0
2022-02-07 12:45:00,198.85,199.07,198.63,198.87,14518.0,186.7386,186.9452,186.532,186.7573,14518.0
2022-02-07 12:50:00,199.05,199.08,198.89,198.95,6053.0,186.9264,186.9545,186.7761,186.8325,6053.0
2022-02-07 12:55:00,199.02,199.03,198.72,198.89,5371.0,186.8982,186.9076,186.6165,186.7761,5371.0
2022-02-07 13:00:00,198.94,199.22,198.85,199.04,8705.0,186.8231,187.086,186.7386,186.917,8705.0
2022-02-07 13:05:00,199.09,199.43,199.09,199.43,7116.0,186.9639,187.2832,186.9639,187.2832,7116.0
2022-02-07 13:10:00,199.36,199.92,199.36,199.9,32882.0,187.2175,187.7434,187.2175,187.7246,32882.0
2022-02-07 13:15:00,199.88,199.95,199.6,199.6,37549.0,187.7058,187.7716,187.4429,187.4429,37549.0
2022-02-07 13:20:00,199.61,199.65,199.46,199.47,5975.0,187.4523,187.4898,187.3114,187.3208,5975.0
2022-02-07 13:25:00,199.56,199.59,199.35,199.59,4973.0,187.4053,187.4335,187.2081,187.4335,4973.0
2022-02-07 13:30:00,199.6,199.86,199.6,199.71,7576.0,187.4429,187.687,187.4429,187.5462,7576.0
2022-02-07 13:35:00,199.72,199.9,199.67,199.9,6440.0,187.5556,187.7246,187.5086,187.7246,6440.0
2022-02-07 13:40:00,199.89,200.22,199.83,200.18,31350.0,187.7152,188.0251,187.6589,187.9875,31350.0
2022-02-07 13:45:00,200.11,200.21,199.95,199.99,8906.0,187.9218,188.0157,187.7716,187.8091,8906.0
2022-02-07 13:50:00,199.99,200.14,199.99,200.06,12636.0,187.8091,187.95,187.8091,187.8749,12636.0
2022-02-07 13:55:00,199.99,200.23,199.81,200.13,4873.0,187.8091,188.0345,187.6401,187.9406,4873.0
2022-02-07 14:00:00,200.12,200.13,199.93,200.1,11121.0,187.9312,187.9406,187.7528,187.9124,11121.0
2022-02-07 14:05:00,200.11,200.18,199.91,199.92,6249.0,187.9218,187.9875,187.734,187.7434,6249.0
2022-02-07 14:10:00,199.93,200.11,199.91,200.06,7398.0,187.7528,187.9218,187.734,187.8749,7398.0
2022-02-07 14:15:00,200.04,200.37,200.0,200.33,10329.0,187.8561,188.166,187.8185,188.1284,10329.0
2022-02-07 14:20:00,200.31,200.46,200.24,200.43,6755.0,188.1096,188.2505,188.0439,188.2223,6755.0
2022-02-07 14:25:00,200.42,200.74,200.35,200.69,15412.0,188.2129,188.5134,188.1472,188.4665,15412.0
2022-02-07 14:30:00,200.69,200.82,200.52,200.67,11054.0,188.4665,188.5886,188.3068,188.4477,11054.0
2022-02-07 14:35:00,200.68,200.78,200.64,200.7,6423.0,188.4571,188.551,188.4195,188.4759,6423.0
2022-02-07 14:40:00,200.69,200.91,200.65,200.84,6261.0,188.4665,188.6731,188.4289,188.6073,6261.0
2022-02-07 14:45:00,200.84,200.95,200.75,200.95,7655.0,188.6073,188.7106,188.5228,188.7106,7655.0
2022-02-07 14:50:00,200.96,201.25,200.92,201.19,22304.0,188.72,188.9924,188.6825,188.936,22304.0
2022-02-07 14:55:00,201.17,201.41,201.13,201.38,11155.0,188.9172,189.1426,188.8797,189.1145,11155.0
2022-02-07 15:00:00,201.28,201.53,201.11,201.33,20134.0,189.0205,189.2553,188.8609,189.0675,20134.0
2022-02-07 15:05:00,201.33,201.37,200.82,200.85,13917.0,189.0675,189.1051,188.5886,188.6167,13917.0
2022-02-07 15:10:00,200.85,201.19,200.81,201.19,9280.0,188.6167,188.936,188.5792,188.936,9280.0
2022-02-07 15:15:00,201.19,201.19,200.79,200.79,9418.0,188.936,188.936,188.5604,188.5604,9418.0
2022-02-07 15:20:00,200.81,200.88,200.6,200.71,13986.0,188.5792,188.6449,188.382,188.4853,13986.0
2022-02-07 15:25:00,200.73,200.82,200.37,200.48,18930.0,188.504,188.5886,188.166,188.2693,18930.0
2022-02-07 15:30:00,200.49,200.7,200.44,200.52,16465.0,188.2787,188.4759,188.2317,188.3068,16465.0
2022-02-07 15:35:00,200.51,200.63,199.98,200.01,13939.0,188.2974,188.4101,187.7997,187.8279,13939.0
2022-02-07 15:40:00,200.01,200.12,199.8,200.02,46779.0,187.8279,187.9312,187.6307,187.8373,46779.0
2022-02-07 15:45:00,199.99,199.99,199.6,199.77,27645.0,187.8091,187.8091,187.4429,187.6025,27645.0
2022-02-07 15:50:00,199.79,200.26,199.39,199.49,36086.0,187.6213,188.0627,187.2457,187.3396,36086.0
2022-02-07 15:55:00,199.46,199.88,199.38,199.82,87680.0,187.3114,187.7058,187.2363,187.6495,87680.0
2022-02-08 09:30:00,200.26,202.31,200.26,201.43,62751.0,188.0627,189.9878,188.0627,189.1614,62751.0
2022-02-08 09:35:00,201.61,202.0,200.52,200.52,20548.0,189.3304,189.6967,188.3068,188.3068,20548.0
2022-02-08 09:40:00,200.51,200.72,200.08,200.23,15936.0,188.2974,188.4947,187.8936,188.0345,15936.0
2022-02-08 09:45:00,200.32,201.14,200.32,200.71,9914.0,188.119,188.8891,188.119,188.4853,9914.0
2022-02-08 09:50:00,200.7,200.72,200.1,200.48,18390.0,188.4759,188.4947,187.9124,188.2693,18390.0
2022-02-08 09:55:00,200.43,200.95,200.21,200.77,9114.0,188.2223,188.7106,188.0157,188.5416,9114.0
2022-02-08 10:00:00,200.64,200.69,199.28,199.28,18723.0,188.4195,188.4665,187.1424,187.1424,18723.0
2022-02-08 10:05:00,199.28,200.05,199.23,199.93,10598.0,187.1424,187.8655,187.0954,187.7528,10598.0
2022-02-08 10:10:00,199.93,199.93,199.67,199.87,15716.0,187.7528,187.7528,187.5086,187.6964,15716.0
2022-02-08 10:15:00,199.94,200.41,199.85,200.24,13039.0,187.7622,188.2035,187.6776,188.0439,13039.0
2022-02-08 10:20:00,200.22,200.31,199.67,199.77,24254.0,188.0251,188.1096,187.5086,187.6025,24254.0
2022-02-08 10:25:00,199.74,200.02,199.65,199.93,13174.0,187.5743,187.8373,187.4898,187.7528,13174.0
2022-02-08 10:30:00,199.96,200.2,199.95,200.12,21433.0,187.7809,188.0063,187.7716,187.9312,21433.0
2022-02-08 10:35:00,200.12,200.7,199.9,200.35,15785.0,187.9312,188.4759,187.7246,188.1472,15785.0
2022-02-08 10:40:00,200.4,200.4,199.74,199.86,9903.0,188.1941,188.1941,187.5743,187.687,9903.0
2022-02-08 10:45:00,199.9,200.4,199.88,200.14,7865.0,187.7246,188.1941,187.7058,187.95,7865.0
2022-02-08 10:50:00,200.13,200.17,199.81,199.81,15014.0,187.9406,187.9782,187.6401,187.6401,15014.0
2022-02-08 10:55:00,199.8,200.02,199.77,199.99,9417.0,187.6307,187.8373,187.6025,187.8091,9417.0
2022-02-08 11:00:00,200.01,200.67,200.01,200.55,9686.0,187.8279,188.4477,187.8279,188.335,9686.0
2022-02-08 11:05:00,200.51,200.66,200.3,200.66,8073.0,188.2974,188.4383,188.1002,188.4383,8073.0
2022-02-08 11:10:00,200.63,200.65,200.43,200.59,6585.0,188.4101,188.4289,188.2223,188.3726,6585.0
2022-02-08 11:15:00,200.65,200.72,200.42,200.47,14689.0,188.4289,188.4947,188.2129,188.2599,14689.0
2022-02-08 11:20:00,200.47,200.54,200.07,200.15,8500.0,188.2599,188.3256,187.8842,187.9594,8500.0
2022-02-08 11:25:00,200.17,200.29,199.9,200.12,10345.0,187.9782,188.0908,187.7246,187.9312,10345.0
2022-02-08 11:30:00,200.21,200.68,200.14,200.6,7918.0,188.0157,188.4571,187.95,188.382,7918.0
2022-02-08 11:35:00,200.55,200.91,200.45,200.89,13631.0,188.335,188.6731,188.2411,188.6543,13631.0
2022-02-08 11:40:00,200.9,201.04,200.75,200.95,7657.0,188.6637,188.7952,188.5228,188.7106,7657.0
2022-02-08 11:45:00,201.1,201.14,200.82,200.94,9321.0,188.8515,188.8891,188.5886,188.7013,9321.0
2022-02-08 11:50:00,200.9,201.06,200.85,201.05,6268.0,188.6637,188.8139,188.6167,188.8046,6268.0
2022-02-08 11:55:00,201.06,201.06,200.84,200.96,6153.0,188.8139,188.8139,188.6073,188.72,6153.0
2022-02-08 12:00:00,200.97,201.09,200.88,200.96,5372.0,188.7294,188.8421,188.6449,188.72,5372.0
2022-02-08 12:05:00,200.95,200.99,200.76,200.95,6205.0,188.7106,188.7482,188.5322,188.7106,6205.0
2022-02-08 12:10:00,200.99,201.07,200.84,201.03,5324.0,188.7482,188.8233,188.6073,188.7858,5324.0
2022-02-08 12:15:00,200.97,200.98,200.67,200.67,7625.0,188.7294,188.7388,188.4477,188.4477,7625.0
2022-02-08 12:20:00,200.7,201.07,200.64,201.01,4594.0,188.4759,188.8233,188.4195,188.767,4594.0
2022-02-08 12:25:00,201.05,201.13,201.02,201.08,8315.0,188.8046,188.8797,188.7764,188.8327,8315.0
2022-02-08 12:30:00,201.02,201.63,201.02,201.63,18875.0,188.7764,189.3492,188.7764,189.3492,18875.0
2022-02-08 12:35:00,201.65,201.74,201.52,201.71,18512.0,189.368,189.4525,189.2459,189.4244,18512.0
2022-02-08 12:40:00,201.75,201.96,201.67,201.91,13744.0,189.4619,189.6591,189.3868,189.6122,13744.0
2022-02-08 12:45:00,201.94,201.94,201.82,201.92,11618.0,189.6404,189.6404,189.5277,189.6216,11618.0
2022-02-08 12:50:00,202.0,202.02,201.9,201.97,20835.0,189.6967,189.7155,189.6028,189.6685,20835.0
2022-02-08 12:55:00,201.96,201.96,201.69,201.69,6028.0,189.6591,189.6591,189.4056,189.4056,6028.0
2022-02-08 13:00:00,201.78,201.92,201.72,201.84,7337.0,189.4901,189.6216,189.4337,189.5464,7337.0
2022-02-08 13:05:00,201.94,201.94,201.76,201.82,3897.0,189.6404,189.6404,189.4713,189.5277,3897.0
2022-02-08 13:10:00,201.83,201.89,201.76,201.82,6059.0,189.537,189.5934,189.4713,189.5277,6059.0
2022-02-08 13:15:00,201.76,201.88,201.69,201.77,10106.0,189.4713,189.584,189.4056,189.4807,10106.0
2022-02-08 13:20:00,201.74,201.81,201.5,201.58,9598.0,189.4525,189.5183,189.2271,189.3023,9598.0
2022-02-08 13:25:00,201.57,201.72,201.46,201.64,6873.0,189.2929,189.4337,189.1896,189.3586,6873.0
2022-02-08 13:30:00,201.65,201.92,201.64,201.92,8263.0,189.368,189.6216,189.3586,189.6216,8263.0
2022-02-08 13:35:00,202.0,202.15,201.99,202.02,9500.0,189.6967,189.8376,189.6873,189.7155,9500.0
2022-02-08 13:40:00,201.99,202.0,201.7,201.8,8009.0,189.6873,189.6967,189.415,189.5089,8009.0
2022-02-08 13:45:00,201.82,201.83,201.7,201.75,7838.0,189.5277,189.537,189.415,189.4619,7838.0
2022-02-08 13:50:00,201.74,201.82,201.62,201.75,8407.0,189.4525,189.5277,189.3398,189.4619,8407.0
2022-02-08 13:55:00,201.74,201.88,201.71,201.86,8685.0,189.4525,189.584,189.4244,189.5652,8685.0
2022-02-08 14:00:00,201.86,201.91,201.73,201.86,10865.0,189.5652,189.6122,189.4431,189.5652,10865.0
2022-02-08 14:05:00,201.86,201.93,201.79,201.81,5759.0,189.5652,189.631,189.4995,189.5183,5759.0
2022-02-08 14:10:00,201.83,201.83,201.29,201.36,28623.0,189.537,189.537,189.0299,189.0957,28623.0
2022-02-08 14:15:00,201.36,201.43,201.05,201.11,17044.0,189.0957,189.1614,188.8046,188.8609,17044.0
2022-02-08 14:20:00,201.12,201.17,200.81,200.85,18552.0,188.8703,188.9172,188.5792,188.6167,18552.0
2022-02-08 14:25:00,200.82,200.88,200.64,200.81,3534.0,188.5886,188.6449,188.4195,188.5792,3534.0
2022-02-08 14:30:00,200.72,200.83,200.58,200.74,9780.0,188.4947,188.598,188.3632,188.5134,9780.0
2022-02-08 14:35:00,200.75,200.84,200.35,200.38,25283.0,188.5228,188.6073,188.1472,188.1754,25283.0
2022-02-08 14:40:00,200.44,200.46,200.28,200.36,6992.0,188.2317,188.2505,188.0815,188.1566,6992.0
2022-02-08 14:45:00,200.37,200.42,200.05,200.11,4327.0,188.166,188.2129,187.8655,187.9218,4327.0
2022-02-08 14:50:00,200.13,200.47,200.07,200.47,7293.0,187.9406,188.2599,187.8842,188.2599,7293.0
2022-02-08 14:55:00,200.5,200.51,200.13,200.31,6937.0,188.2881,188.2974,187.9406,188.1096,6937.0
2022-02-08 15:00:00,200.29,200.48,200.05,200.42,10203.0,188.0908,188.2693,187.8655,188.2129,10203.0
2022-02-08 15:05:00,200.48,200.5,200.16,200.39,5709.0,188.2693,188.2881,187.9688,188.1848,5709.0
2022-02-08 15:10:00,200.45,200.95,200.45,200.89,10832.0,188.2411,188.7106,188.2411,188.6543,10832.0
2022-02-08 15:15:00,200.87,201.12,200.85,201.02,11562.0,188.6355,188.8703,188.6167,188.7764,11562.0
2022-02-08 15:20:00,201.08,201.22,200.91,200.96,24584.0,188.8327,188.9642,188.6731,188.72,24584.0
2022-02-08 15:25:00,201.0,201.26,200.98,201.24,14566.0,188.7576,189.0018,188.7388,188.983,14566.0
2022-02-08 15:30:00,201.22,201.88,201.17,201.73,26043.0,188.9642,189.584,188.9172,189.4431,26043.0
2022-02-08 15:35:00,201.65,201.74,201.42,201.69,14164.0,189.368,189.4525,189.152,189.4056,14164.0
2022-02-08 15:40:00,201.69,201.91,201.66,201.69,30585.0,189.4056,189.6122,189.3774,189.4056,30585.0
2022-02-08 15:45:00,201.7,201.93,201.42,201.85,56409.0,189.415,189.631,189.152,189.5558,56409.0
2022-02-08 15:50:00,201.85,201.9,201.5,201.8,60134.0,189.5558,189.6028,189.2271,189.5089,60134.0
2022-02-08 15:55:00,201.78,202.0,201.44,201.44,125295.0,189.4901,189.6967,189.1708,189.1708,125295.0
2022-02-09 09:30:00,202.64,203.0,202.08,202.7,59791.0,190.2977,190.6358,189.7718,190.3541,59791.0
2022-02-09 09:35:00,202.62,203.25,202.18,202.24,24253.0,190.2789,190.8706,189.8657,189.9221,24253.0
2022-02-09 09:40:00,202.26,203.62,202.12,203.48,33709.0,189.9409,191.218,189.8094,191.0866,33709.0
2022-02-09 09:45:00,203.4,203.84,203.4,203.74,46013.0,191.0114,191.4246,191.0114,191.3307,46013.0
2022-02-09 09:50:00,203.62,203.64,203.29,203.57,35746.0,191.218,191.2368,190.9081,191.1711,35746.0
2022-02-09 09:55:00,203.6,203.8,203.35,203.42,11315.0,191.1992,191.3871,190.9645,191.0302,11315.0
2022-02-09 10:00:00,203.44,203.5,203.11,203.29,12413.0,191.049,191.1053,190.7391,190.9081,12413.0
2022-02-09 10:05:00,203.28,203.77,203.28,203.71,16682.0,190.8987,191.3589,190.8987,191.3025,16682.0
2022-02-09 10:10:00,203.7,203.73,203.25,203.65,21997.0,191.2932,191.3213,190.8706,191.2462,21997.0
2022-02-09 10:15:00,203.65,203.76,203.5,203.61,31237.0,191.2462,191.3495,191.1053,191.2086,31237.0
2022-02-09 10:20:00,203.61,203.65,202.97,202.97,19369.0,191.2086,191.2462,190.6076,190.6076,19369.0
2022-02-09 10:25:00,203.04,203.31,203.01,203.29,40658.0,190.6734,190.9269,190.6452,190.9081,40658.0
2022-02-09 10:30:00,203.32,203.76,203.19,203.7,37469.0,190.9363,191.3495,190.8142,191.2932,37469.0
2022-02-09 10:35:00,203.7,203.8,203.48,203.5,31810.0,191.2932,191.3871,191.0866,191.1053,31810.0
2022-02-09 10:40:00,203.5,203.57,203.08,203.25,30939.0,191.1053,191.1711,190.7109,190.8706,30939.0
2022-02-09 10:45:00,203.28,203.57,203.28,203.56,10322.0,190.8987,191.1711,190.8987,191.1617,10322.0
2022-02-09 10:50:00,203.57,204.1,203.56,204.09,40254.0,191.1711,191.6688,191.1617,191.6594,40254.0
2022-02-09 10:55:00,204.1,204.1,203.74,203.83,9816.0,191.6688,191.6688,191.3307,191.4152,9816.0
2022-02-09 11:00:00,203.84,203.91,203.58,203.72,12758.0,191.4246,191.4904,191.1805,191.3119,12758.0
2022-02-09 11:05:00,203.69,203.75,203.44,203.48,22999.0,191.2838,191.3401,191.049,191.0866,22999.0
2022-02-09 11:10:00,203.47,203.57,203.19,203.37,35032.0,191.0772,191.1711,190.8142,190.9833,35032.0
2022-02-09 11:15:00,203.37,203.49,203.23,203.26,32275.0,190.9833,191.0959,190.8518,190.88,32275.0
2022-02-09 11:20:00,203.25,203.4,203.09,203.15,12978.0,190.8706,191.0114,190.7203,190.7767,12978.0
2022-02-09 11:25:00,203.12,203.37,203.07,203.29,24843.0,190.7485,190.9833,190.7015,190.9081,24843.0
2022-02-09 11:30:00,203.26,203.39,203.14,203.37,27330.0,190.88,191.002,190.7673,190.9833,27330.0
2022-02-09 11:35:00,203.35,203.63,203.32,203.63,27206.0,190.9645,191.2274,190.9363,191.2274,27206.0
2022-02-09 11:40:00,203.66,203.72,203.5,203.67,8115.0,191.2556,191.3119,191.1053,191.265,8115.0
2022-02-09 11:45:00,203.62,203.69,203.37,203.48,7578.0,191.218,191.2838,190.9833,191.0866,7578.0
2022-02-09 11:50:00,203.55,203.58,203.14,203.2,7354.0,191.1523,191.1805,190.7673,190.8236,7354.0
2022-02-09 11:55:00,203.22,203.54,203.17,203.27,11278.0,190.8424,191.1429,190.7954,190.8893,11278.0
2022-02-09 12:00:00,203.27,203.5,203.2,203.49,5807.0,190.8893,191.1053,190.8236,191.0959,5807.0
2022-02-09 12:05:00,203.49,203.49,203.3,203.33,9859.0,191.0959,191.0959,190.9175,190.9457,9859.0
2022-02-09 12:10:00,203.33,203.33,202.94,203.11,8842.0,190.9457,190.9457,190.5794,190.7391,8842.0
2022-02-09 12:15:00,203.16,203.22,203.09,203.13,9446.0,190.786,190.8424,190.7203,190.7579,9446.0
2022-02-09 12:20:00,203.18,203.18,202.95,203.02,9958.0,190.8048,190.8048,190.5888,190.6546,9958.0
2022-02-09 12:25:00,203.07,203.12,202.91,203.03,15687.0,190.7015,190.7485,190.5513,190.664,15687.0
2022-02-09 12:30:00,203.03,203.13,202.94,203.05,8612.0,190.664,190.7579,190.5794,190.6827,8612.0
2022-02-09 12:35:00,203.07,203.2,203.04,203.15,10330.0,190.7015,190.8236,190.6734,190.7767,10330.0
2022-02-09 12:40:00,203.2,203.22,203.08,203.14,12237.0,190.8236,190.8424,190.7109,190.7673,12237.0
2022-02-09 12:45:00,203.12,203.36,203.07,203.29,26844.0,190.7485,190.9739,190.7015,190.9081,26844.0
2022-02-09 12:50:00,203.29,203.4,203.28,203.39,8831.0,190.9081,191.0114,190.8987,191.002,8831.0
2022-02-09 12:55:00,203.49,203.56,203.34,203.5,6034.0,191.0959,191.1617,190.9551,191.1053,6034.0
2022-02-09 13:00:00,203.54,203.65,203.47,203.55,10497.0,191.1429,191.2462,191.0772,191.1523,10497.0
2022-02-09 13:05:00,203.5,203.52,203.41,203.41,9586.0,191.1053,191.1241,191.0208,191.0208,9586.0
2022-02-09 13:10:00,203.43,203.55,203.4,203.4,5270.0,191.0396,191.1523,191.0114,191.0114,5270.0
2022-02-09 13:15:00,203.4,203.43,203.26,203.39,4372.0,191.0114,191.0396,190.88,191.002,4372.0
2022-02-09 13:20:00,203.41,203.55,203.32,203.49,7093.0,191.0208,191.1523,190.9363,191.0959,7093.0
2022-02-09 13:25:00,203.47,203.63,203.46,203.59,5040.0,191.0772,191.2274,191.0678,191.1899,5040.0
2022-02-09 13:30:00,203.62,203.63,203.52,203.57,6946.0,191.218,191.2274,191.1241,191.1711,6946.0
2022-02-09 13:35:00,203.56,203.66,203.47,203.58,14729.0,191.1617,191.2556,191.0772,191.1805,14729.0
2022-02-09 13:40:00,203.58,203.7,203.53,203.66,5608.0,191.1805,191.2932,191.1335,191.2556,5608.0
2022-02-09 13:45:00,203.67,203.75,203.52,203.63,9941.0,191.265,191.3401,191.1241,191.2274,9941.0
2022-02-09 13:50:00,203.62,203.9,203.58,203.87,7498.0,191.218,191.481,191.1805,191.4528,7498.0
2022-02-09 13:55:00,203.83,203.93,203.74,203.82,6422.0,191.4152,191.5091,191.3307,191.4058,6422.0
2022-02-09 14:00:00,203.81,203.86,203.73,203.77,5804.0,191.3965,191.4434,191.3213,191.3589,5804.0
2022-02-09 14:05:00,203.77,203.91,203.75,203.85,11584.0,191.3589,191.4904,191.3401,191.434,11584.0
2022-02-09 14:10:00,203.86,203.91,203.78,203.84,8292.0,191.4434,191.4904,191.3683,191.4246,8292.0
2022-02-09 14:15:00,203.85,204.06,203.84,204.01,10864.0,191.434,191.6312,191.4246,191.5843,10864.0
2022-02-09 14:20:00,203.97,203.98,203.87,203.98,6414.0,191.5467,191.5561,191.4528,191.5561,6414.0
2022-02-09 14:25:00,203.95,204.01,203.9,203.92,9056.0,191.5279,191.5843,191.481,191.4998,9056.0
2022-02-09 14:30:00,203.94,204.05,203.93,204.03,8058.0,191.5185,191.6218,191.5091,191.6031,8058.0
2022-02-09 14:35:00,204.01,204.05,203.93,204.03,13125.0,191.5843,191.6218,191.5091,191.6031,13125.0
2022-02-09 14:40:00,204.02,204.05,203.91,203.98,14315.0,191.5937,191.6218,191.4904,191.5561,14315.0
2022-02-09 14:45:00,203.98,204.05,203.8,203.87,9076.0,191.5561,191.6218,191.3871,191.4528,9076.0
2022-02-09 14:50:00,203.85,203.88,203.7,203.71,14365.0,191.434,191.4622,191.2932,191.3025,14365.0
2022-02-09 14:55:00,203.75,203.86,203.65,203.67,10008.0,191.3401,191.4434,191.2462,191.265,10008.0
2022-02-09 15:00:00,203.64,203.81,203.48,203.76,17192.0,191.2368,191.3965,191.0866,191.3495,17192.0
2022-02-09 15:05:00,203.77,203.77,203.47,203.47,8232.0,191.3589,191.3589,191.0772,191.0772,8232.0
2022-02-09 15:10:00,203.53,203.71,203.53,203.64,6066.0,191.1335,191.3025,191.1335,191.2368,6066.0
2022-02-09 15:15:00,203.64,203.64,203.36,203.45,22572.0,191.2368,191.2368,190.9739,191.0584,22572.0
2022-02-09 15:20:00,203.49,203.49,203.35,203.45,12577.0,191.0959,191.0959,190.9645,191.0584,12577.0
2022-02-09 15:25:00,203.47,203.52,203.33,203.47,14280.0,191.0772,191.1241,190.9457,191.0772,14280.0
2022-02-09 15:30:00,203.49,203.64,203.39,203.54,25609.0,191.0959,191.2368,191.002,191.1429,25609.0
2022-02-09 15:35:00,203.55,203.75,203.53,203.54,19306.0,191.1523,191.3401,191.1335,191.1429,19306.0
2022-02-09 15:40:00,203.55,203.6,203.27,203.29,25556.0,191.1523,191.1992,190.8893,190.9081,25556.0
2022-02-09 15:45:00,203.27,203.42,203.21,203.39,42113.0,190.8893,191.0302,190.833,191.002,42113.0
2022-02-09 15:50:00,203.41,203.44,203.25,203.25,86776.0,191.0208,191.049,190.8706,190.8706,86776.0
2022-02-09 15:55:00,203.26,203.61,203.11,203.59,157869.0,190.88,191.2086,190.7391,191.1899,157869.0
2022-02-10 09:30:00,202.57,203.88,202.26,203.63,61991.0,190.232,191.4622,189.9409,191.2274,61991.0
2022-02-10 09:35:00,203.7,204.85,203.58,204.65,22572.0,191.2932,192.3731,191.1805,192.1853,22572.0
2022-02-10 09:40:00,204.66,204.73,204.33,204.68,19572.0,192.1947,192.2604,191.8848,192.2135,19572.0
2022-02-10 09:45:00,204.73,204.74,204.03,204.34,15078.0,192.2604,192.2698,191.6031,191.8942,15078.0
2022-02-10 09:50:00,204.34,204.85,204.17,204.26,24222.0,191.8942,192.3731,191.7345,191.819,24222.0
2022-02-10 09:55:00,204.21,205.08,204.19,205.03,39929.0,191.7721,192.5891,191.7533,192.5421,39929.0
2022-02-10 10:00:00,205.05,205.52,204.87,205.48,42137.0,192.5609,193.0023,192.3919,192.9647,42137.0
2022-02-10 10:05:00,205.43,205.81,205.38,205.76,36248.0,192.9178,193.2746,192.8708,193.2277,36248.0
2022-02-10 10:10:00,205.76,205.91,205.67,205.84,39249.0,193.2277,193.3685,193.1432,193.3028,39249.0
2022-02-10 10:15:00,205.82,205.88,205.53,205.82,24894.0,193.284,193.3404,193.0117,193.284,24894.0
2022-02-10 10:20:00,205.8,205.88,205.47,205.77,21146.0,193.2652,193.3404,192.9553,193.2371,21146.0
2022-02-10 10:25:00,205.73,205.89,205.56,205.58,32162.0,193.1995,193.3498,193.0399,193.0586,32162.0
2022-02-10 10:30:00,205.62,206.21,205.58,206.03,18460.0,193.0962,193.6503,193.0586,193.4812,18460.0
2022-02-10 10:35:00,205.97,206.75,205.94,206.73,21594.0,193.4249,194.1574,193.3967,194.1386,21594.0
2022-02-10 10:40:00,206.71,206.74,206.5,206.61,34474.0,194.1198,194.148,193.9226,194.0259,34474.0
2022-02-10 10:45:00,206.61,206.63,206.15,206.41,22281.0,194.0259,194.0447,193.5939,193.8381,22281.0
2022-02-10 10:50:00,206.38,206.42,205.76,206.03,20240.0,193.8099,193.8475,193.2277,193.4812,20240.0
2022-02-10 10:55:00,205.95,206.08,205.53,205.76,17490.0,193.4061,193.5282,193.0117,193.2277,17490.0
2022-02-10 11:00:00,205.73,206.04,205.36,205.93,15114.0,193.1995,193.4906,192.852,193.3873,15114.0
2022-02-10 11:05:00,205.88,206.35,205.88,206.25,10719.0,193.3404,193.7817,193.3404,193.6878,10719.0
2022-02-10 11:10:00,206.25,206.26,205.59,205.64,20165.0,193.6878,193.6972,193.068,193.115,20165.0
2022-02-10 11:15:00,205.64,205.9,205.38,205.6,7969.0,193.115,193.3592,192.8708,193.0774,7969.0
2022-02-10 11:20:00,205.62,205.77,205.35,205.74,8601.0,193.0962,193.2371,192.8427,193.2089,8601.0
2022-02-10 11:25:00,205.7,205.82,205.5,205.63,9753.0,193.1713,193.284,192.9835,193.1056,9753.0
2022-02-10 11:30:00,205.62,205.77,205.55,205.65,7847.0,193.0962,193.2371,193.0305,193.1244,7847.0
2022-02-10 11:35:00,205.69,205.91,205.63,205.67,21968.0,193.1619,193.3685,193.1056,193.1432,21968.0
2022-02-10 11:40:00,205.69,205.74,205.5,205.7,36152.0,193.1619,193.2089,192.9835,193.1713,36152.0
2022-02-10 11:45:00,205.67,205.92,205.66,205.86,34281.0,193.1432,193.3779,193.1338,193.3216,34281.0
2022-02-10 11:50:00,205.83,205.91,205.74,205.81,16678.0,193.2934,193.3685,193.2089,193.2746,16678.0
2022-02-10 11:55:00,205.81,205.91,205.57,205.74,22828.0,193.2746,193.3685,193.0493,193.2089,22828.0
2022-02-10 12:00:00,205.7,205.7,205.17,205.2,7942.0,193.1713,193.1713,192.6736,192.7018,7942.0
2022-02-10 12:05:00,205.21,205.52,205.1,205.41,7644.0,192.7112,193.0023,192.6079,192.899,7644.0
2022-02-10 12:10:00,205.37,205.53,205.25,205.29,21988.0,192.8614,193.0117,192.7487,192.7863,21988.0
2022-02-10 12:15:00,205.32,205.35,205.09,205.19,6055.0,192.8145,192.8427,192.5985,192.6924,6055.0
2022-02-10 12:20:00,205.25,205.47,205.17,205.38,7288.0,192.7487,192.9553,192.6736,192.8708,7288.0
2022-02-10 12:25:00,205.5,205.69,205.43,205.65,3989.0,192.9835,193.1619,192.9178,193.1244,3989.0
2022-02-10 12:30:00,205.71,205.79,205.24,205.31,8729.0,193.1807,193.2559,192.7394,192.8051,8729.0
2022-02-10 12:35:00,205.46,205.58,205.45,205.53,4773.0,192.946,193.0586,192.9366,193.0117,4773.0
2022-02-10 12:40:00,205.56,205.76,205.55,205.66,7951.0,193.0399,193.2277,193.0305,193.1338,7951.0
2022-02-10 12:45:00,205.59,205.66,204.41,204.67,14057.0,193.068,193.1338,191.9599,192.2041,14057.0
2022-02-10 12:50:00,204.61,204.61,204.24,204.5,10633.0,192.1477,192.1477,191.8003,192.0444,10633.0
2022-02-10 12:55:00,204.45,204.93,204.34,204.54,10750.0,191.9975,192.4482,191.8942,192.082,10750.0
2022-02-10 13:00:00,204.56,204.68,204.27,204.55,8493.0,192.1008,192.2135,191.8284,192.0914,8493.0
2022-02-10 13:05:00,204.48,204.64,204.3,204.61,10254.0,192.0256,192.1759,191.8566,192.1477,10254.0
2022-02-10 13:10:00,204.56,204.78,204.48,204.72,8764.0,192.1008,192.3074,192.0256,192.251,8764.0
2022-02-10 13:15:00,204.69,204.69,203.88,203.9,14568.0,192.2229,192.2229,191.4622,191.481,14568.0
2022-02-10 13:20:00,204.0,204.22,203.89,204.22,15092.0,191.5749,191.7815,191.4716,191.7815,15092.0
2022-02-10 13:25:00,204.22,204.33,203.81,203.83,23331.0,191.7815,191.8848,191.3965,191.4152,23331.0
2022-02-10 13:30:00,203.83,204.0,203.45,203.5,14155.0,191.4152,191.5749,191.0584,191.1053,14155.0
2022-02-10 13:35:00,203.48,203.54,203.08,203.51,16190.0,191.0866,191.1429,190.7109,191.1147,16190.0
2022-02-10 13:40:00,203.48,203.81,203.47,203.78,10736.0,191.0866,191.3965,191.0772,191.3683,10736.0
2022-02-10 13:45:00,203.75,204.05,203.51,203.62,22952.0,191.3401,191.6218,191.1147,191.218,22952.0
2022-02-10 13:50:00,203.62,203.99,203.54,203.79,17325.0,191.218,191.5655,191.1429,191.3777,17325.0
2022-02-10 13:55:00,203.87,204.0,203.69,204.0,36650.0,191.4528,191.5749,191.2838,191.5749,36650.0
2022-02-10 14:00:00,204.02,204.03,203.3,203.34,14367.0,191.5937,191.6031,190.9175,190.9551,14367.0
2022-02-10 14:05:00,203.3,203.42,203.12,203.24,14873.0,190.9175,191.0302,190.7485,190.8612,14873.0
2022-02-10 14:10:00,203.35,203.35,203.02,203.06,10573.0,190.9645,190.9645,190.6546,190.6921,10573.0
2022-02-10 14:15:00,203.0,203.02,202.56,202.57,12751.0,190.6358,190.6546,190.2226,190.232,12751.0
2022-02-10 14:20:00,202.64,202.92,202.57,202.9,11777.0,190.2977,190.5607,190.232,190.5419,11777.0
2022-02-10 14:25:00,202.91,203.2,202.79,203.03,20159.0,190.5513,190.8236,190.4386,190.664,20159.0
2022-02-10 14:30:00,203.09,203.2,202.93,203.03,21139.0,190.7203,190.8236,190.5701,190.664,21139.0
2022-02-10 14:35:00,203.1,203.33,202.92,202.96,11832.0,190.7297,190.9457,190.5607,190.5982,11832.0
2022-02-10 14:40:00,203.07,203.22,202.89,202.93,17391.0,190.7015,190.8424,190.5325,190.5701,17391.0
2022-02-10 14:45:00,203.02,203.43,202.99,203.06,12333.0,190.6546,191.0396,190.6264,190.6921,12333.0
2022-02-10 14:50:00,203.05,203.15,202.76,202.86,14868.0,190.6827,190.7767,190.4104,190.5043,14868.0
2022-02-10 14:55:00,202.89,203.0,202.71,202.78,13237.0,190.5325,190.6358,190.3635,190.4292,13237.0
2022-02-10 15:00:00,202.85,202.98,202.54,202.92,12057.0,190.4949,190.617,190.2038,190.5607,12057.0
2022-02-10 15:05:00,202.92,203.29,202.91,203.25,11459.0,190.5607,190.9081,190.5513,190.8706,11459.0
2022-02-10 15:10:00,203.24,203.42,203.16,203.24,9045.0,190.8612,191.0302,190.786,190.8612,9045.0
2022-02-10 15:15:00,203.22,203.42,202.81,202.82,12585.0,190.8424,191.0302,190.4574,190.4668,12585.0
2022-02-10 15:20:00,202.84,202.94,202.42,202.8,14677.0,190.4855,190.5794,190.0911,190.448,14677.0
2022-02-10 15:25:00,202.81,202.93,202.57,202.67,46188.0,190.4574,190.5701,190.232,190.3259,46188.0
2022-02-10 15:30:00,202.6,202.6,202.15,202.17,20652.0,190.2602,190.2602,189.8376,189.8563,20652.0
2022-02-10 15:35:00,202.23,202.63,202.17,202.45,58739.0,189.9127,190.2883,189.8563,190.1193,58739.0
2022-02-10 15:40:00,202.43,202.48,201.87,202.03,49612.0,190.1005,190.1475,189.5746,189.7249,49612.0
2022-02-10 15:45:00,201.99,202.0,201.56,201.9,37621.0,189.6873,189.6967,189.2835,189.6028,37621.0
2022-02-10 15:50:00,201.79,202.35,201.62,202.28,54342.0,189.4995,190.0254,189.3398,189.9596,54342.0
2022-02-10 15:55:00,202.31,203.61,202.31,203.07,386153.0,189.9878,191.2086,189.9878,190.7015,386153.0
2022-02-11 09:30:00,203.42,203.9,202.52,202.65,90222.0,191.0302,191.481,190.185,190.3071,90222.0
2022-02-11 09:35:00,202.59,203.4,202.52,202.52,22509.0,190.2508,191.0114,190.185,190.185,22509.0
2022-02-11 09:40:00,202.67,202.73,201.8,202.26,143530.0,190.3259,190.3822,189.5089,189.9409,143530.0
2022-02-11 09:45:00,202.35,203.21,202.31,203.15,44508.0,190.0254,190.833,189.9878,190.7767,44508.0
2022-02-11 09:50:00,203.15,203.65,203.14,203.35,12406.0,190.7767,191.2462,190.7673,190.9645,12406.0
2022-02-11 09:55:00,203.31,203.59,202.9,202.9,15206.0,190.9269,191.1899,190.5419,190.5419,15206.0
2022-02-11 10:00:00,202.93,203.58,202.91,203.55,19996.0,190.5701,191.1805,190.5513,191.1523,19996.0
2022-02-11 10:05:00,203.55,204.12,203.45,204.06,15012.0,191.1523,191.6876,191.0584,191.6312,15012.0
2022-02-11 10:10:00,204.08,204.11,203.31,203.61,11905.0,191.65,191.6782,190.9269,191.2086,11905.0
2022-02-11 10:15:00,203.71,204.0,203.58,203.81,47486.0,191.3025,191.5749,191.1805,191.3965,47486.0
2022-02-11 10:20:00,203.81,204.63,203.81,204.52,43667.0,191.3965,192.1665,191.3965,192.0632,43667.0
2022-02-11 10:25:00,204.65,204.65,204.26,204.39,18646.0,192.1853,192.1853,191.819,191.9411,18646.0
2022-02-11 10:30:00,204.3,204.52,203.89,203.99,27855.0,191.8566,192.0632,191.4716,191.5655,27855.0
2022-02-11 10:35:00,203.92,204.5,203.91,204.39,7292.0,191.4998,192.0444,191.4904,191.9411,7292.0
2022-02-11 10:40:00,204.41,204.62,204.31,204.38,51808.0,191.9599,192.1571,191.866,191.9317,51808.0
2022-02-11 10:45:00,204.36,204.36,203.99,204.06,10681.0,191.913,191.913,191.5655,191.6312,10681.0
2022-02-11 10:50:00,204.06,204.1,203.6,203.9,30386.0,191.6312,191.6688,191.1992,191.481,30386.0
2022-02-11 10:55:00,203.93,204.33,203.81,204.33,16221.0,191.5091,191.8848,191.3965,191.8848,16221.0
2022-02-11 11:00:00,204.19,204.55,204.09,204.48,31239.0,191.7533,192.0914,191.6594,192.0256,31239.0
2022-02-11 11:05:00,204.43,204.43,203.86,203.9,8360.0,191.9787,191.9787,191.4434,191.481,8360.0
2022-02-11 11:10:00,203.88,204.04,203.56,203.97,14934.0,191.4622,191.6124,191.1617,191.5467,14934.0
2022-02-11 11:15:00,203.91,203.96,203.57,203.67,8714.0,191.4904,191.5373,191.1711,191.265,8714.0
2022-02-11 11:20:00,203.74,203.98,203.74,203.96,8297.0,191.3307,191.5561,191.3307,191.5373,8297.0
2022-02-11 11:25:00,203.91,203.97,203.63,203.72,5810.0,191.4904,191.5467,191.2274,191.3119,5810.0
2022-02-11 11:30:00,203.69,203.91,203.44,203.56,9011.0,191.2838,191.4904,191.049,191.1617,9011.0
2022-02-11 11:35:00,203.51,203.58,202.95,202.98,18639.0,191.1147,191.1805,190.5888,190.617,18639.0
2022-02-11 11:40:00,203.02,203.32,202.95,203.19,11232.0,190.6546,190.9363,190.5888,190.8142,11232.0
2022-02-11 11:45:00,203.21,203.66,203.21,203.52,10503.0,190.833,191.2556,190.833,191.1241,10503.0
2022-02-11 11:50:00,203.46,203.78,203.31,203.62,13275.0,191.0678,191.3683,190.9269,191.218,13275.0
2022-02-11 11:55:00,203.65,203.85,203.57,203.78,6425.0,191.2462,191.434,191.1711,191.3683,6425.0
2022-02-11 12:00:00,203.72,203.89,203.58,203.8,5129.0,191.3119,191.4716,191.1805,191.3871,5129.0
2022-02-11 12:05:00,203.75,203.81,203.62,203.76,7282.0,191.3401,191.3965,191.218,191.3495,7282.0
2022-02-11 12:10:00,203.71,204.14,203.71,203.95,5615.0,191.3025,191.7064,191.3025,191.5279,5615.0
2022-02-11 12:15:00,203.92,203.92,203.3,203.36,10129.0,191.4998,191.4998,190.9175,190.9739,10129.0
2022-02-11 12:20:00,203.35,203.52,203.25,203.38,10060.0,190.9645,191.1241,190.8706,190.9926,10060.0
2022-02-11 12:25:00,203.37,203.74,203.37,203.6,7303.0,190.9833,191.3307,190.9833,191.1992,7303.0
2022-02-11 12:30:00,203.57,203.67,203.54,203.62,2586.0,191.1711,191.265,191.1429,191.218,2586.0
2022-02-11 12:35:00,203.62,203.72,203.38,203.4,5204.0,191.218,191.3119,190.9926,191.0114,5204.0
2022-02-11 12:40:00,203.4,203.58,203.34,203.43,6369.0,191.0114,191.1805,190.9551,191.0396,6369.0
2022-02-11 12:45:00,203.4,203.47,203.25,203.4,9326.0,191.0114,191.0772,190.8706,191.0114,9326.0
2022-02-11 12:50:00,203.38,203.41,202.81,202.81,58613.0,190.9926,191.0208,190.4574,190.4574,58613.0
2022-02-11 12:55:00,202.85,203.24,202.79,203.19,8651.0,190.4949,190.8612,190.4386,190.8142,8651.0
2022-02-11 13:00:00,203.23,203.37,203.21,203.24,6976.0,190.8518,190.9833,190.833,190.8612,6976.0
2022-02-11 13:05:00,203.26,203.89,203.22,203.79,9458.0,190.88,191.4716,190.8424,191.3777,9458.0
2022-02-11 13:10:00,203.78,203.8,203.65,203.71,9691.0,191.3683,191.3871,191.2462,191.3025,9691.0
2022-02-11 13:15:00,203.67,203.69,203.26,203.52,8336.0,191.265,191.2838,190.88,191.1241,8336.0
2022-02-11 13:20:00,203.48,203.68,203.43,203.54,6796.0,191.0866,191.2744,191.0396,191.1429,6796.0
2022-02-11 13:25:00,203.65,203.65,203.07,203.09,7157.0,191.2462,191.2462,190.7015,190.7203,7157.0
2022-02-11 13:30:00,202.98,202.98,202.58,202.73,13503.0,190.617,190.617,190.2414,190.3822,13503.0
2022-02-11 13:35:00,202.65,202.69,201.81,201.83,45094.0,190.3071,190.3447,189.5183,189.537,45094.0
2022-02-11 13:40:00,201.8,202.13,201.58,201.88,22452.0,189.5089,189.8188,189.3023,189.584,22452.0
2022-02-11 13:45:00,201.75,202.06,201.24,201.77,34617.0,189.4619,189.753,188.983,189.4807,34617.0
2022-02-11 13:50:00,201.8,202.18,201.39,202.11,26194.0,189.5089,189.8657,189.1238,189.8,26194.0
2022-02-11 13:55:00,202.06,202.09,201.29,201.52,27577.0,189.753,189.7812,189.0299,189.2459,27577.0
2022-02-11 14:00:00,201.47,201.71,200.61,201.21,32234.0,189.199,189.4244,188.3914,188.9548,32234.0
2022-02-11 14:05:00,201.11,201.6,200.57,201.18,25232.0,188.8609,189.3211,188.3538,188.9266,25232.0
2022-02-11 14:10:00,201.21,201.68,201.07,201.68,34257.0,188.9548,189.3962,188.8233,189.3962,34257.0
2022-02-11 14:15:00,201.55,202.34,201.47,202.02,26945.0,189.2741,190.016,189.199,189.7155,26945.0
2022-02-11 14:20:00,201.91,202.52,201.88,202.15,34639.0,189.6122,190.185,189.584,189.8376,34639.0
2022-02-11 14:25:00,202.07,202.14,201.7,201.77,65284.0,189.7624,189.8282,189.415,189.4807,65284.0
2022-02-11 14:30:00,201.8,202.38,201.33,202.27,39474.0,189.5089,190.0536,189.0675,189.9503,39474.0
2022-02-11 14:35:00,202.27,202.27,201.65,201.7,36306.0,189.9503,189.9503,189.368,189.415,36306.0
2022-02-11 14:40:00,201.73,201.89,201.25,201.45,18732.0,189.4431,189.5934,188.9924,189.1802,18732.0
2022-02-11 14:45:00,201.4,201.52,201.13,201.29,60954.0,189.1332,189.2459,188.8797,189.0299,60954.0
2022-02-11 14:50:00,201.2,201.32,200.98,201.27,54137.0,188.9454,189.0581,188.7388,189.0112,54137.0
2022-02-11 14:55:00,201.34,201.9,201.34,201.83,20392.0,189.0769,189.6028,189.0769,189.537,20392.0
2022-02-11 15:00:00,201.8,202.61,201.68,202.4,27270.0,189.5089,190.2695,189.3962,190.0723,27270.0
2022-02-11 15:05:00,202.36,202.46,201.68,201.68,22889.0,190.0348,190.1287,189.3962,189.3962,22889.0
2022-02-11 15:10:00,201.68,201.9,201.41,201.58,16204.0,189.3962,189.6028,189.1426,189.3023,16204.0
2022-02-11 15:15:00,201.64,202.04,201.29,201.36,27553.0,189.3586,189.7343,189.0299,189.0957,27553.0
2022-02-11 15:20:00,201.41,201.56,201.0,201.1,16703.0,189.1426,189.2835,188.7576,188.8515,16703.0
2022-02-11 15:25:00,201.14,201.68,200.99,201.61,39148.0,188.8891,189.3962,188.7482,189.3304,39148.0
2022-02-11 15:30:00,201.54,201.55,200.65,201.28,54257.0,189.2647,189.2741,188.4289,189.0205,54257.0
2022-02-11 15:35:00,201.25,201.3,200.74,200.83,27102.0,188.9924,189.0393,188.5134,188.598,27102.0
2022-02-11 15:40:00,200.86,200.94,200.13,200.51,43063.0,188.6261,188.7013,187.9406,188.2974,43063.0
2022-02-11 15:45:00,200.55,201.38,200.47,201.36,44181.0,188.335,189.1145,188.2599,189.0957,44181.0
2022-02-11 15:50:00,201.42,201.84,201.0,201.25,40000.0,189.152,189.5464,188.7576,188.9924,40000.0
2022-02-11 15:55:00,201.25,201.82,201.0,201.21,236717.0,188.9924,189.5277,188.7576,188.9548,236717.0
2022-02-14 09:30:00,200.95,201.7,200.24,200.59,74656.0,188.7106,189.415,188.0439,188.3726,74656.0
2022-02-14 09:35:00,200.79,200.79,199.39,199.6,18347.0,188.5604,188.5604,187.2457,187.4429,18347.0
2022-02-14 09:40:00,199.6,200.34,199.6,200.17,24791.0,187.4429,188.1378,187.4429,187.9782,24791.0
2022-02-14 09:45:00,200.03,200.04,198.8,199.44,35693.0,187.8467,187.8561,186.6916,187.2926,35693.0
2022-02-14 09:50:00,199.42,200.8,199.31,200.74,25009.0,187.2738,188.5698,187.1705,188.5134,25009.0
2022-02-14 09:55:00,200.75,200.82,200.2,200.32,22933.0,188.5228,188.5886,188.0063,188.119,22933.0
2022-02-14 10:00:00,200.25,200.3,199.58,199.77,29028.0,188.0533,188.1002,187.4241,187.6025,29028.0
2022-02-14 10:05:00,199.76,199.84,199.47,199.65,13116.0,187.5931,187.6683,187.3208,187.4898,13116.0
2022-02-14 10:10:00,199.69,200.46,199.6,199.63,14291.0,187.5274,188.2505,187.4429,187.471,14291.0
2022-02-14 10:15:00,199.65,199.65,198.68,199.48,20353.0,187.4898,187.4898,186.5789,187.3302,20353.0
2022-02-14 10:20:00,199.43,199.98,199.22,199.94,12921.0,187.2832,187.7997,187.086,187.7622,12921.0
2022-02-14 10:25:00,199.92,199.97,199.48,199.7,14357.0,187.7434,187.7903,187.3302,187.5368,14357.0
2022-02-14 10:30:00,199.63,199.73,198.86,199.19,10669.0,187.471,187.565,186.7479,187.0578,10669.0
2022-02-14 10:35:00,199.08,199.13,198.76,198.83,27340.0,186.9545,187.0015,186.654,186.7198,27340.0
2022-02-14 10:40:00,198.86,199.26,198.84,199.19,21152.0,186.7479,187.1236,186.7292,187.0578,21152.0
2022-02-14 10:45:00,199.14,199.37,198.91,199.05,19790.0,187.0109,187.2269,186.7949,186.9264,19790.0
2022-02-14 10:50:00,199.05,199.35,199.0,199.35,31988.0,186.9264,187.2081,186.8794,187.2081,31988.0
2022-02-14 10:55:00,199.37,199.78,199.24,199.26,25462.0,187.2269,187.6119,187.1048,187.1236,25462.0
2022-02-14 11:00:00,199.28,199.65,199.03,199.62,19338.0,187.1424,187.4898,186.9076,187.4617,19338.0
2022-02-14 11:05:00,199.65,200.12,199.59,200.12,22470.0,187.4898,187.9312,187.4335,187.9312,22470.0
2022-02-14 11:10:00,200.12,200.24,199.84,199.85,17966.0,187.9312,188.0439,187.6683,187.6776,17966.0
2022-02-14 11:15:00,199.96,200.2,199.74,200.13,21821.0,187.7809,188.0063,187.5743,187.9406,21821.0
2022-02-14 11:20:00,200.11,200.47,200.04,200.4,15451.0,187.9218,188.2599,187.8561,188.1941,15451.0
2022-02-14 11:25:00,200.46,200.66,200.24,200.39,13687.0,188.2505,188.4383,188.0439,188.1848,13687.0
2022-02-14 11:30:00,200.4,200.6,200.23,200.6,15911.0,188.1941,188.382,188.0345,188.382,15911.0
2022-02-14 11:35:00,200.64,200.73,200.41,200.5,9904.0,188.4195,188.504,188.2035,188.2881,9904.0
2022-02-14 11:40:00,200.52,200.79,200.5,200.74,7037.0,188.3068,188.5604,188.2881,188.5134,7037.0
2022-02-14 11:45:00,200.78,200.95,200.72,200.9,10080.0,188.551,188.7106,188.4947,188.6637,10080.0
2022-02-14 11:50:00,200.91,200.93,200.35,200.36,6945.0,188.6731,188.6919,188.1472,188.1566,6945.0
2022-02-14 11:55:00,200.4,200.51,200.25,200.46,6630.0,188.1941,188.2974,188.0533,188.2505,6630.0
2022-02-14 12:00:00,200.51,200.51,200.07,200.1,8672.0,188.2974,188.2974,187.8842,187.9124,8672.0
2022-02-14 12:05:00,200.0,200.0,199.78,199.85,6730.0,187.8185,187.8185,187.6119,187.6776,6730.0
2022-02-14 12:10:00,199.82,199.83,199.67,199.76,8405.0,187.6495,187.6589,187.5086,187.5931,8405.0
2022-02-14 12:15:00,199.83,200.06,199.83,199.99,7191.0,187.6589,187.8749,187.6589,187.8091,7191.0
2022-02-14 12:20:00,199.96,200.18,199.93,200.16,7597.0,187.7809,187.9875,187.7528,187.9688,7597.0
2022-02-14 12:25:00,200.17,200.46,200.15,200.46,5826.0,187.9782,188.2505,187.9594,188.2505,5826.0
2022-02-14 12:30:00,200.46,200.62,200.22,200.3,7256.0,188.2505,188.4007,188.0251,188.1002,7256.0
2022-02-14 12:35:00,200.33,200.34,200.14,200.29,7130.0,188.1284,188.1378,187.95,188.0908,7130.0
2022-02-14 12:40:00,200.33,200.8,200.33,200.71,7442.0,188.1284,188.5698,188.1284,188.4853,7442.0
2022-02-14 12:45:00,200.71,200.71,200.43,200.59,3867.0,188.4853,188.4853,188.2223,188.3726,3867.0
2022-02-14 12:50:00,200.58,200.63,200.36,200.59,4510.0,188.3632,188.4101,188.1566,188.3726,4510.0
2022-02-14 12:55:00,200.57,200.6,200.44,200.59,5926.0,188.3538,188.382,188.2317,188.3726,5926.0
2022-02-14 13:00:00,200.69,200.74,200.54,200.7,4945.0,188.4665,188.5134,188.3256,188.4759,4945.0
2022-02-14 13:05:00,200.77,201.01,200.71,200.8,21740.0,188.5416,188.767,188.4853,188.5698,21740.0
2022-02-14 13:10:00,200.81,200.89,200.56,200.61,7572.0,188.5792,188.6543,188.3444,188.3914,7572.0
2022-02-14 13:15:00,200.62,200.67,200.52,200.64,6154.0,188.4007,188.4477,188.3068,188.4195,6154.0
2022-02-14 13:20:00,200.65,200.65,200.07,200.11,6667.0,188.4289,188.4289,187.8842,187.9218,6667.0
2022-02-14 13:25:00,200.13,200.21,200.07,200.16,7112.0,187.9406,188.0157,187.8842,187.9688,7112.0
2022-02-14 13:30:00,200.15,200.21,199.69,199.71,8671.0,187.9594,188.0157,187.5274,187.5462,8671.0
2022-02-14 13:35:00,199.69,199.85,199.62,199.78,8223.0,187.5274,187.6776,187.4617,187.6119,8223.0
2022-02-14 13:40:00,199.85,199.85,199.54,199.68,8324.0,187.6776,187.6776,187.3865,187.518,8324.0
2022-02-14 13:45:00,199.66,199.71,199.1,199.11,9088.0,187.4992,187.5462,186.9733,186.9827,9088.0
2022-02-14 13:50:00,199.17,199.17,198.38,198.44,23524.0,187.0391,187.0391,186.2972,186.3535,23524.0
2022-02-14 13:55:00,198.53,198.89,198.26,198.64,17217.0,186.438,186.7761,186.1845,186.5413,17217.0
2022-02-14 14:00:00,198.61,198.75,198.43,198.45,11522.0,186.5132,186.6446,186.3441,186.3629,11522.0
2022-02-14 14:05:00,198.4,198.58,198.11,198.35,19446.0,186.316,186.485,186.0436,186.269,19446.0
2022-02-14 14:10:00,198.36,198.71,198.19,198.55,9419.0,186.2784,186.6071,186.1188,186.4568,9419.0
2022-02-14 14:15:00,198.59,198.61,198.28,198.42,13074.0,186.4944,186.5132,186.2033,186.3347,13074.0
2022-02-14 14:20:00,198.46,198.76,198.46,198.47,11489.0,186.3723,186.654,186.3723,186.3817,11489.0
2022-02-14 14:25:00,198.47,199.55,198.33,198.84,23354.0,186.3817,187.3959,186.2502,186.7292,23354.0
2022-02-14 14:30:00,198.81,199.29,198.46,199.29,15256.0,186.701,187.1518,186.3723,187.1518,15256.0
2022-02-14 14:35:00,199.26,199.39,198.94,199.1,12318.0,187.1236,187.2457,186.8231,186.9733,12318.0
2022-02-14 14:40:00,199.12,199.44,198.92,199.06,17498.0,186.9921,187.2926,186.8043,186.9358,17498.0
2022-02-14 14:45:00,199.02,199.23,198.75,198.93,7847.0,186.8982,187.0954,186.6446,186.8137,7847.0
2022-02-14 14:50:00,199.07,199.61,198.99,199.34,13569.0,186.9452,187.4523,186.87,187.1987,13569.0
2022-02-14 14:55:00,199.34,199.68,199.26,199.55,14632.0,187.1987,187.518,187.1236,187.3959,14632.0
2022-02-14 15:00:00,199.57,199.7,199.4,199.59,15497.0,187.4147,187.5368,187.2551,187.4335,15497.0
2022-02-14 15:05:00,199.55,199.67,199.17,199.67,14659.0,187.3959,187.5086,187.0391,187.5086,14659.0
2022-02-14 15:10:00,199.59,199.82,199.32,199.75,18241.0,187.4335,187.6495,187.1799,187.5837,18241.0
2022-02-14 15:15:00,199.81,199.81,199.3,199.34,20136.0,187.6401,187.6401,187.1611,187.1987,20136.0
2022-02-14 15:20:00,199.29,200.07,199.12,199.86,16246.0,187.1518,187.8842,186.9921,187.687,16246.0
2022-02-14 15:25:00,199.82,199.89,199.57,199.66,12396.0,187.6495,187.7152,187.4147,187.4992,12396.0
2022-02-14 15:30:00,199.61,200.44,199.54,200.32,20636.0,187.4523,188.2317,187.3865,188.119,20636.0
2022-02-14 15:35:00,200.27,200.33,200.08,200.2,22547.0,188.0721,188.1284,187.8936,188.0063,22547.0
2022-02-14 15:40:00,200.21,200.3,199.94,200.27,16049.0,188.0157,188.1002,187.7622,188.0721,16049.0
2022-02-14 15:45:00,200.28,200.7,199.85,200.49,27399.0,188.0815,188.4759,187.6776,188.2787,27399.0
2022-02-14 15:50:00,200.39,200.4,199.89,200.14,50584.0,188.1848,188.1941,187.7152,187.95,50584.0
2022-02-14 15:55:00,200.16,200.5,199.75,199.82,124885.0,187.9688,188.2881,187.5837,187.6495,124885.0
2022-02-15 09:30:00,200.7,201.88,200.0,201.75,65674.0,188.4759,189.584,187.8185,189.4619,65674.0
2022-02-15 09:35:00,201.77,203.63,201.7,203.37,68763.0,189.4807,191.2274,189.415,190.9833,68763.0
2022-02-15 09:40:00,203.36,204.45,203.35,203.63,45827.0,190.9739,191.9975,190.9645,191.2274,45827.0
2022-02-15 09:45:00,203.7,204.16,203.36,203.88,54825.0,191.2932,191.7251,190.9739,191.4622,54825.0
2022-02-15 09:50:00,203.79,203.83,202.63,202.81,24589.0,191.3777,191.4152,190.2883,190.4574,24589.0
2022-02-15 09:55:00,202.76,202.76,201.76,201.83,23691.0,190.4104,190.4104,189.4713,189.537,23691.0
2022-02-15 10:00:00,201.95,201.97,201.39,201.59,12319.0,189.6497,189.6685,189.1238,189.3117,12319.0
2022-02-15 10:05:00,201.65,202.03,201.36,202.03,13656.0,189.368,189.7249,189.0957,189.7249,13656.0
2022-02-15 10:10:00,202.1,202.14,201.45,202.02,13820.0,189.7906,189.8282,189.1802,189.7155,13820.0
2022-02-15 10:15:00,201.9,202.77,201.9,202.5,17822.0,189.6028,190.4198,189.6028,190.1662,17822.0
2022-02-15 10:20:00,202.53,202.87,202.38,202.75,9422.0,190.1944,190.5137,190.0536,190.401,9422.0
2022-02-15 10:25:00,202.7,203.0,202.42,202.93,15808.0,190.3541,190.6358,190.0911,190.5701,15808.0
2022-02-15 10:30:00,202.92,203.28,202.72,203.28,7984.0,190.5607,190.8987,190.3728,190.8987,7984.0
2022-02-15 10:35:00,203.41,203.49,203.12,203.16,14171.0,191.0208,191.0959,190.7485,190.786,14171.0
2022-02-15 10:40:00,203.17,203.17,202.78,202.87,23854.0,190.7954,190.7954,190.4292,190.5137,23854.0
2022-02-15 10:45:00,202.88,203.07,202.76,202.83,12388.0,190.5231,190.7015,190.4104,190.4761,12388.0
2022-02-15 10:50:00,202.78,202.93,202.68,202.8,14604.0,190.4292,190.5701,190.3353,190.448,14604.0
2022-02-15 10:55:00,202.78,203.25,202.78,203.18,10574.0,190.4292,190.8706,190.4292,190.8048,10574.0
2022-02-15 11:00:00,203.19,203.6,203.19,203.37,8322.0,190.8142,191.1992,190.8142,190.9833,8322.0
2022-02-15 11:05:00,203.45,203.45,203.16,203.39,12252.0,191.0584,191.0584,190.786,191.002,12252.0
2022-02-15 11:10:00,203.3,203.71,203.2,203.66,10248.0,190.9175,191.3025,190.8236,191.2556,10248.0
2022-02-15 11:15:00,203.67,203.76,203.53,203.64,10400.0,191.265,191.3495,191.1335,191.2368,10400.0
2022-02-15 11:20:00,203.66,203.92,203.61,203.85,9298.0,191.2556,191.4998,191.2086,191.434,9298.0
2022-02-15 11:25:00,203.86,203.87,203.34,203.47,15363.0,191.4434,191.4528,190.9551,191.0772,15363.0
2022-02-15 11:30:00,203.45,203.9,203.41,203.9,7316.0,191.0584,191.481,191.0208,191.481,7316.0
2022-02-15 11:35:00,204.0,204.15,203.86,203.91,16397.0,191.5749,191.7157,191.4434,191.4904,16397.0
2022-02-15 11:40:00,203.91,203.91,203.52,203.52,11963.0,191.4904,191.4904,191.1241,191.1241,11963.0
2022-02-15 11:45:00,203.62,203.87,203.62,203.7,8086.0,191.218,191.4528,191.218,191.2932,8086.0
2022-02-15 11:50:00,203.73,203.75,203.39,203.52,9816.0,191.3213,191.3401,191.002,191.1241,9816.0
2022-02-15 11:55:00,203.63,203.89,203.54,203.85,6487.0,191.2274,191.4716,191.1429,191.434,6487.0
2022-02-15 12:00:00,203.85,204.17,203.85,203.96,8265.0,191.434,191.7345,191.434,191.5373,8265.0
2022-02-15 12:05:00,204.05,204.16,203.95,204.08,6531.0,191.6218,191.7251,191.5279,191.65,6531.0
2022-02-15 12:10:00,204.11,204.18,203.8,203.89,8844.0,191.6782,191.7439,191.3871,191.4716,8844.0
2022-02-15 12:15:00,203.81,203.81,203.53,203.62,7635.0,191.3965,191.3965,191.1335,191.218,7635.0
2022-02-15 12:20:00,203.65,203.76,203.41,203.55,4769.0,191.2462,191.3495,191.0208,191.1523,4769.0
2022-02-15 12:25:00,203.56,203.74,203.5,203.73,8500.0,191.1617,191.3307,191.1053,191.3213,8500.0
2022-02-15 12:30:00,203.77,204.0,203.7,203.71,8039.0,191.3589,191.5749,191.2932,191.3025,8039.0
2022-02-15 12:35:00,203.85,203.94,203.77,203.88,6545.0,191.434,191.5185,191.3589,191.4622,6545.0
2022-02-15 12:40:00,203.85,204.04,203.85,203.91,27874.0,191.434,191.6124,191.434,191.4904,27874.0
2022-02-15 12:45:00,203.91,204.05,203.44,203.5,33098.0,191.4904,191.6218,191.049,191.1053,33098.0
2022-02-15 12:50:00,203.49,203.64,203.42,203.57,16764.0,191.0959,191.2368,191.0302,191.1711,16764.0
2022-02-15 12:55:00,203.53,203.63,203.44,203.48,6172.0,191.1335,191.2274,191.049,191.0866,6172.0
2022-02-15 13:00:00,203.5,203.57,203.41,203.5,8788.0,191.1053,191.1711,191.0208,191.1053,8788.0
2022-02-15 13:05:00,203.51,203.75,203.5,203.75,9331.0,191.1147,191.3401,191.1053,191.3401,9331.0
2022-02-15 13:10:00,203.74,203.84,203.63,203.83,7450.0,191.3307,191.4246,191.2274,191.4152,7450.0
2022-02-15 13:15:00,203.79,203.83,203.69,203.8,5164.0,191.3777,191.4152,191.2838,191.3871,5164.0
2022-02-15 13:20:00,203.86,204.08,203.82,203.88,10845.0,191.4434,191.65,191.4058,191.4622,10845.0
2022-02-15 13:25:00,203.93,203.97,203.83,203.89,7817.0,191.5091,191.5467,191.4152,191.4716,7817.0
2022-02-15 13:30:00,203.88,204.05,203.88,203.95,7690.0,191.4622,191.6218,191.4622,191.5279,7690.0
2022-02-15 13:35:00,204.01,204.08,203.94,204.02,5121.0,191.5843,191.65,191.5185,191.5937,5121.0
2022-02-15 13:40:00,204.03,204.14,203.95,204.02,8534.0,191.6031,191.7064,191.5279,191.5937,8534.0
2022-02-15 13:45:00,204.05,204.05,203.8,204.0,6038.0,191.6218,191.6218,191.3871,191.5749,6038.0
2022-02-15 13:50:00,203.91,204.03,203.74,203.85,7760.0,191.4904,191.6031,191.3307,191.434,7760.0
2022-02-15 13:55:00,203.82,203.85,203.65,203.81,9416.0,191.4058,191.434,191.2462,191.3965,9416.0
2022-02-15 14:00:00,203.81,203.87,203.6,203.66,8920.0,191.3965,191.4528,191.1992,191.2556,8920.0
2022-02-15 14:05:00,203.67,203.67,203.3,203.42,7551.0,191.265,191.265,190.9175,191.0302,7551.0
2022-02-15 14:10:00,203.48,203.64,203.39,203.6,7084.0,191.0866,191.2368,191.002,191.1992,7084.0
2022-02-15 14:15:00,203.63,203.64,203.45,203.52,6160.0,191.2274,191.2368,191.0584,191.1241,6160.0
2022-02-15 14:20:00,203.5,203.64,203.49,203.56,5037.0,191.1053,191.2368,191.0959,191.1617,5037.0
2022-02-15 14:25:00,203.61,203.66,203.47,203.62,5740.0,191.2086,191.2556,191.0772,191.218,5740.0
2022-02-15 14:30:00,203.63,203.63,203.35,203.46,14423.0,191.2274,191.2274,190.9645,191.0678,14423.0
2022-02-15 14:35:00,203.46,203.59,203.36,203.4,9725.0,191.0678,191.1899,190.9739,191.0114,9725.0
2022-02-15 14:40:00,203.42,203.57,203.19,203.55,9394.0,191.0302,191.1711,190.8142,191.1523,9394.0
2022-02-15 14:45:00,203.51,203.59,203.36,203.37,12097.0,191.1147,191.1899,190.9739,190.9833,12097.0
2022-02-15 14:50:00,203.36,203.45,203.07,203.2,12531.0,190.9739,191.0584,190.7015,190.8236,12531.0
2022-02-15 14:55:00,203.17,203.4,203.14,203.31,21351.0,190.7954,191.0114,190.7673,190.9269,21351.0
2022-02-15 15:00:00,203.29,203.47,203.21,203.41,13155.0,190.9081,191.0772,190.833,191.0208,13155.0
2022-02-15 15:05:00,203.45,203.49,203.3,203.36,10058.0,191.0584,191.0959,190.9175,190.9739,10058.0
2022-02-15 15:10:00,203.35,203.43,203.25,203.3,9154.0,190.9645,191.0396,190.8706,190.9175,9154.0
2022-02-15 15:15:00,203.31,203.4,203.22,203.4,9241.0,190.9269,191.0114,190.8424,191.0114,9241.0
2022-02-15 15:20:00,203.43,203.53,203.33,203.42,20954.0,191.0396,191.1335,190.9457,191.0302,20954.0
2022-02-15 15:25:00,203.41,203.49,203.29,203.38,16997.0,191.0208,191.0959,190.9081,190.9926,16997.0
2022-02-15 15:30:00,203.37,203.42,203.0,203.05,21416.0,190.9833,191.0302,190.6358,190.6827,21416.0
2022-02-15 15:35:00,203.01,203.16,202.54,202.59,26494.0,190.6452,190.786,190.2038,190.2508,26494.0
2022-02-15 15:40:00,202.59,202.69,202.31,202.51,44033.0,190.2508,190.3447,189.9878,190.1756,44033.0
2022-02-15 15:45:00,202.52,202.82,202.27,202.75,42218.0,190.185,190.4668,189.9503,190.401,42218.0
2022-02-15 15:50:00,202.82,203.38,202.82,203.04,56152.0,190.4668,190.9926,190.4668,190.6734,56152.0
2022-02-15 15:55:00,203.02,203.6,202.97,203.36,130426.0,190.6546,191.1992,190.6076,190.9739,130426.0
2022-02-16 09:30:00,203.11,204.7,203.0,204.21,80717.0,190.7391,192.2322,190.6358,191.7721,80717.0
2022-02-16 09:35:00,204.14,204.71,204.03,204.71,20305.0,191.7064,192.2416,191.6031,192.2416,20305.0
2022-02-16 09:40:00,204.58,205.37,204.54,205.07,20247.0,192.1196,192.8614,192.082,192.5797,20247.0
2022-02-16 09:45:00,205.0,205.42,204.21,204.42,22410.0,192.514,192.9084,191.7721,191.9693,22410.0
2022-02-16 09:50:00,204.4,204.41,203.53,203.56,21084.0,191.9505,191.9599,191.1335,191.1617,21084.0
2022-02-16 09:55:00,203.6,203.69,203.3,203.57,7250.0,191.1992,191.2838,190.9175,191.1711,7250.0
2022-02-16 10:00:00,203.62,203.93,203.51,203.9,11011.0,191.218,191.5091,191.1147,191.481,11011.0
2022-02-16 10:05:00,203.91,204.09,203.63,203.8,11921.0,191.4904,191.6594,191.2274,191.3871,11921.0
2022-02-16 10:10:00,203.79,204.06,203.67,203.79,9622.0,191.3777,191.6312,191.265,191.3777,9622.0
2022-02-16 10:15:00,203.8,203.85,203.56,203.7,7468.0,191.3871,191.434,191.1617,191.2932,7468.0
2022-02-16 10:20:00,203.6,203.95,203.56,203.95,8216.0,191.1992,191.5279,191.1617,191.5279,8216.0
2022-02-16 10:25:00,203.99,204.15,203.76,204.07,17295.0,191.5655,191.7157,191.3495,191.6406,17295.0
2022-02-16 10:30:00,204.01,204.1,203.81,204.05,16318.0,191.5843,191.6688,191.3965,191.6218,16318.0
2022-02-16 10:35:00,204.06,204.17,203.77,203.9,15859.0,191.6312,191.7345,191.3589,191.481,15859.0
2022-02-16 10:40:00,203.81,203.89,203.6,203.83,11719.0,191.3965,191.4716,191.1992,191.4152,11719.0
2022-02-16 10:45:00,203.77,203.8,203.45,203.48,34363.0,191.3589,191.3871,191.0584,191.0866,34363.0
2022-02-16 10:50:00,203.48,203.77,203.48,203.55,6917.0,191.0866,191.3589,191.0866,191.1523,6917.0
2022-02-16 10:55:00,203.58,203.66,203.51,203.54,8173.0,191.1805,191.2556,191.1147,191.1429,8173.0
2022-02-16 11:00:00,203.6,203.84,203.53,203.8,22919.0,191.1992,191.4246,191.1335,191.3871,22919.0
2022-02-16 11:05:00,203.76,203.94,203.53,203.85,8804.0,191.3495,191.5185,191.1335,191.434,8804.0
2022-02-16 11:10:00,203.82,203.9,203.58,203.8,5515.0,191.4058,191.481,191.1805,191.3871,5515.0
2022-02-16 11:15:00,203.87,204.15,203.81,203.86,6366.0,191.4528,191.7157,191.3965,191.4434,6366.0
2022-02-16 11:20:00,203.8,204.16,203.72,204.15,9927.0,191.3871,191.7251,191.3119,191.7157,9927.0
2022-02-16 11:25:00,204.15,204.19,204.01,204.15,24075.0,191.7157,191.7533,191.5843,191.7157,24075.0
2022-02-16 11:30:00,204.08,204.18,204.04,204.09,8773.0,191.65,191.7439,191.6124,191.6594,8773.0
2022-02-16 11:35:00,204.14,204.24,204.07,204.1,17129.0,191.7064,191.8003,191.6406,191.6688,17129.0
2022-02-16 11:40:00,204.1,204.12,203.7,203.77,8669.0,191.6688,191.6876,191.2932,191.3589,8669.0
2022-02-16 11:45:00,203.83,203.91,203.57,203.87,7859.0,191.4152,191.4904,191.1711,191.4528,7859.0
2022-02-16 11:50:00,203.78,203.79,203.58,203.7,7676.0,191.3683,191.3777,191.1805,191.2932,7676.0
2022-02-16 11:55:00,203.74,203.98,203.72,203.82,12745.0,191.3307,191.5561,191.3119,191.4058,12745.0
2022-02-16 12:00:00,203.82,204.04,203.78,203.92,4459.0,191.4058,191.6124,191.3683,191.4998,4459.0
2022-02-16 12:05:00,203.95,204.16,203.92,203.92,7286.0,191.5279,191.7251,191.4998,191.4998,7286.0
2022-02-16 12:10:00,203.93,204.05,203.88,203.95,5369.0,191.5091,191.6218,191.4622,191.5279,5369.0
2022-02-16 12:15:00,203.93,204.04,203.89,203.9,6749.0,191.5091,191.6124,191.4716,191.481,6749.0
2022-02-16 12:20:00,203.96,204.03,203.81,203.84,5707.0,191.5373,191.6031,191.3965,191.4246,5707.0
2022-02-16 12:25:00,203.8,203.98,203.76,203.84,6489.0,191.3871,191.5561,191.3495,191.4246,6489.0
2022-02-16 12:30:00,203.75,203.75,203.23,203.23,24157.0,191.3401,191.3401,190.8518,190.8518,24157.0
2022-02-16 12:35:00,203.23,203.33,203.13,203.29,21640.0,190.8518,190.9457,190.7579,190.9081,21640.0
2022-02-16 12:40:00,203.34,203.58,203.32,203.32,6954.0,190.9551,191.1805,190.9363,190.9363,6954.0
2022-02-16 12:45:00,203.39,203.61,203.39,203.54,2951.0,191.002,191.2086,191.002,191.1429,2951.0
2022-02-16 12:50:00,203.56,203.68,203.45,203.62,6075.0,191.1617,191.2744,191.0584,191.218,6075.0
2022-02-16 12:55:00,203.61,203.64,203.42,203.43,4510.0,191.2086,191.2368,191.0302,191.0396,4510.0
2022-02-16 13:00:00,203.38,203.52,203.3,203.33,7852.0,190.9926,191.1241,190.9175,190.9457,7852.0
2022-02-16 13:05:00,203.33,203.65,203.33,203.57,7434.0,190.9457,191.2462,190.9457,191.1711,7434.0
2022-02-16 13:10:00,203.53,203.62,203.46,203.62,3872.0,191.1335,191.218,191.0678,191.218,3872.0
2022-02-16 13:15:00,203.61,203.74,203.57,203.68,8285.0,191.2086,191.3307,191.1711,191.2744,8285.0
2022-02-16 13:20:00,203.69,203.69,203.45,203.46,6142.0,191.2838,191.2838,191.0584,191.0678,6142.0
2022-02-16 13:25:00,203.5,203.5,203.27,203.29,7230.0,191.1053,191.1053,190.8893,190.9081,7230.0
2022-02-16 13:30:00,203.32,203.46,203.27,203.27,8034.0,190.9363,191.0678,190.8893,190.8893,8034.0
2022-02-16 13:35:00,203.27,203.5,203.26,203.35,5884.0,190.8893,191.1053,190.88,190.9645,5884.0
2022-02-16 13:40:00,203.32,203.34,203.17,203.23,6189.0,190.9363,190.9551,190.7954,190.8518,6189.0
2022-02-16 13:45:00,203.25,203.36,203.21,203.35,4730.0,190.8706,190.9739,190.833,190.9645,4730.0
2022-02-16 13:50:00,203.34,203.48,203.31,203.4,6254.0,190.9551,191.0866,190.9269,191.0114,6254.0
2022-02-16 13:55:00,203.41,203.56,203.3,203.49,4869.0,191.0208,191.1617,190.9175,191.0959,4869.0
2022-02-16 14:00:00,203.57,204.19,203.17,203.79,12141.0,191.1711,191.7533,190.7954,191.3777,12141.0
2022-02-16 14:05:00,203.89,204.21,203.64,203.8,12485.0,191.4716,191.7721,191.2368,191.3871,12485.0
2022-02-16 14:10:00,203.81,203.81,203.49,203.63,8651.0,191.3965,191.3965,191.0959,191.2274,8651.0
2022-02-16 14:15:00,203.73,204.12,203.72,204.0,10910.0,191.3213,191.6876,191.3119,191.5749,10910.0
2022-02-16 14:20:00,204.0,204.45,203.98,204.39,42676.0,191.5749,191.9975,191.5561,191.9411,42676.0
2022-02-16 14:25:00,204.42,204.66,204.36,204.51,16252.0,191.9693,192.1947,191.913,192.0538,16252.0
2022-02-16 14:30:00,204.5,204.64,204.39,204.4,13974.0,192.0444,192.1759,191.9411,191.9505,13974.0
2022-02-16 14:35:00,204.41,204.44,203.99,204.15,17050.0,191.9599,191.9881,191.5655,191.7157,17050.0
2022-02-16 14:40:00,204.1,204.19,203.82,204.01,11990.0,191.6688,191.7533,191.4058,191.5843,11990.0
2022-02-16 14:45:00,203.96,204.11,203.63,203.69,18075.0,191.5373,191.6782,191.2274,191.2838,18075.0
2022-02-16 14:50:00,203.65,203.98,203.63,203.84,14341.0,191.2462,191.5561,191.2274,191.4246,14341.0
2022-02-16 14:55:00,203.82,204.09,203.75,204.01,15053.0,191.4058,191.6594,191.3401,191.5843,15053.0
2022-02-16 15:00:00,204.1,204.37,203.99,204.28,14274.0,191.6688,191.9223,191.5655,191.8378,14274.0
2022-02-16 15:05:00,204.27,204.37,204.17,204.23,8362.0,191.8284,191.9223,191.7345,191.7909,8362.0
2022-02-16 15:10:00,204.2,204.23,203.95,203.99,9463.0,191.7627,191.7909,191.5279,191.5655,9463.0
2022-02-16 15:15:00,204.03,204.28,203.9,204.28,14038.0,191.6031,191.8378,191.481,191.8378,14038.0
2022-02-16 15:20:00,204.29,204.31,203.81,203.91,16892.0,191.8472,191.866,191.3965,191.4904,16892.0
2022-02-16 15:25:00,203.99,204.1,203.87,204.05,18162.0,191.5655,191.6688,191.4528,191.6218,18162.0
2022-02-16 15:30:00,204.04,204.05,203.69,203.74,25334.0,191.6124,191.6218,191.2838,191.3307,25334.0
2022-02-16 15:35:00,203.73,204.14,203.66,204.11,20545.0,191.3213,191.7064,191.2556,191.6782,20545.0
2022-02-16 15:40:00,204.09,204.16,203.93,203.97,27136.0,191.6594,191.7251,191.5091,191.5467,27136.0
2022-02-16 15:45:00,203.97,204.1,203.79,204.03,36960.0,191.5467,191.6688,191.3777,191.6031,36960.0
2022-02-16 15:50:00,204.06,204.31,203.72,203.74,53931.0,191.6312,191.866,191.3119,191.3307,53931.0
2022-02-16 15:55:00,203.74,203.79,203.45,203.68,116428.0,191.3307,191.3777,191.0584,191.2744,116428.0
2022-02-17 09:30:00,201.0,201.76,199.87,200.08,69357.0,188.7576,189.4713,187.6964,187.8936,69357.0
2022-02-17 09:35:00,200.07,200.24,199.6,200.22,24038.0,187.8842,188.0439,187.4429,188.0251,24038.0
2022-02-17 09:40:00,200.35,200.49,199.28,199.69,58104.0,188.1472,188.2787,187.1424,187.5274,58104.0
2022-02-17 09:45:00,199.76,200.2,199.5,200.11,42759.0,187.5931,188.0063,187.349,187.9218,42759.0
2022-02-17 09:50:00,200.14,200.26,199.47,199.49,26948.0,187.95,188.0627,187.3208,187.3396,26948.0
2022-02-17 09:55:00,199.53,199.69,199.31,199.47,22762.0,187.3771,187.5274,187.1705,187.3208,22762.0
2022-02-17 10:00:00,199.43,199.48,199.1,199.36,33098.0,187.2832,187.3302,186.9733,187.2175,33098.0
2022-02-17 10:05:00,199.37,199.79,199.12,199.43,36557.0,187.2269,187.6213,186.9921,187.2832,36557.0
2022-02-17 10:10:00,199.47,200.09,199.1,199.89,61134.0,187.3208,187.903,186.9733,187.7152,61134.0
2022-02-17 10:15:00,199.81,200.11,199.65,199.9,31172.0,187.6401,187.9218,187.4898,187.7246,31172.0
2022-02-17 10:20:00,199.92,199.95,199.41,199.64,43190.0,187.7434,187.7716,187.2644,187.4804,43190.0
2022-02-17 10:25:00,199.66,199.66,199.08,199.4,22618.0,187.4992,187.4992,186.9545,187.2551,22618.0
2022-02-17 10:30:00,199.42,199.53,199.24,199.42,19805.0,187.2738,187.3771,187.1048,187.2738,19805.0
2022-02-17 10:35:00,199.35,199.41,199.12,199.22,17619.0,187.2081,187.2644,186.9921,187.086,17619.0
2022-02-17 10:40:00,199.15,199.55,199.13,199.42,14885.0,187.0203,187.3959,187.0015,187.2738,14885.0
2022-02-17 10:45:00,199.43,199.74,199.09,199.31,23685.0,187.2832,187.5743,186.9639,187.1705,23685.0
2022-02-17 10:50:00,199.39,199.39,199.01,199.15,18894.0,187.2457,187.2457,186.8888,187.0203,18894.0
2022-02-17 10:55:00,199.15,199.37,199.14,199.31,14587.0,187.0203,187.2269,187.0109,187.1705,14587.0
2022-02-17 11:00:00,199.29,199.43,199.18,199.23,16382.0,187.1518,187.2832,187.0485,187.0954,16382.0
2022-02-17 11:05:00,199.27,199.53,199.25,199.34,19754.0,187.133,187.3771,187.1142,187.1987,19754.0
2022-02-17 11:10:00,199.49,199.7,199.31,199.66,25659.0,187.3396,187.5368,187.1705,187.4992,25659.0
2022-02-17 11:15:00,199.68,199.89,199.47,199.68,12905.0,187.518,187.7152,187.3208,187.518,12905.0
2022-02-17 11:20:00,199.67,199.8,199.59,199.6,7719.0,187.5086,187.6307,187.4335,187.4429,7719.0
2022-02-17 11:25:00,199.59,199.74,199.54,199.74,19029.0,187.4335,187.5743,187.3865,187.5743,19029.0
2022-02-17 11:30:00,199.71,199.76,199.46,199.58,16264.0,187.5462,187.5931,187.3114,187.4241,16264.0
2022-02-17 11:35:00,199.6,199.68,199.15,199.27,23973.0,187.4429,187.518,187.0203,187.133,23973.0
2022-02-17 11:40:00,199.28,199.62,199.23,199.6,10513.0,187.1424,187.4617,187.0954,187.4429,10513.0
2022-02-17 11:45:00,199.58,199.91,199.56,199.7,35644.0,187.4241,187.734,187.4053,187.5368,35644.0
2022-02-17 11:50:00,199.66,199.87,199.53,199.59,25068.0,187.4992,187.6964,187.3771,187.4335,25068.0
2022-02-17 11:55:00,199.65,199.66,199.44,199.59,6669.0,187.4898,187.4992,187.2926,187.4335,6669.0
2022-02-17 12:00:00,199.53,199.76,199.36,199.74,12980.0,187.3771,187.5931,187.2175,187.5743,12980.0
2022-02-17 12:05:00,199.76,199.98,199.74,199.81,11635.0,187.5931,187.7997,187.5743,187.6401,11635.0
2022-02-17 12:10:00,199.84,200.05,199.84,200.02,9649.0,187.6683,187.8655,187.6683,187.8373,9649.0
2022-02-17 12:15:00,200.0,200.2,199.94,200.16,11148.0,187.8185,188.0063,187.7622,187.9688,11148.0
2022-02-17 12:20:00,200.16,200.4,200.11,200.11,9101.0,187.9688,188.1941,187.9218,187.9218,9101.0
2022-02-17 12:25:00,200.19,200.4,200.17,200.33,7792.0,187.9969,188.1941,187.9782,188.1284,7792.0
2022-02-17 12:30:00,200.33,200.33,199.99,200.01,14027.0,188.1284,188.1284,187.8091,187.8279,14027.0
2022-02-17 12:35:00,200.04,200.11,199.94,199.94,7362.0,187.8561,187.9218,187.7622,187.7622,7362.0
2022-02-17 12:40:00,199.87,199.91,199.77,199.88,14500.0,187.6964,187.734,187.6025,187.7058,14500.0
2022-02-17 12:45:00,199.88,199.88,199.5,199.54,14108.0,187.7058,187.7058,187.349,187.3865,14108.0
2022-02-17 12:50:00,199.54,199.57,199.35,199.4,14332.0,187.3865,187.4147,187.2081,187.2551,14332.0
2022-02-17 12:55:00,199.38,199.56,199.38,199.43,17969.0,187.2363,187.4053,187.2363,187.2832,17969.0
2022-02-17 13:00:00,199.46,199.52,199.33,199.36,11932.0,187.3114,187.3677,187.1893,187.2175,11932.0
2022-02-17 13:05:00,199.37,199.37,199.19,199.31,16896.0,187.2269,187.2269,187.0578,187.1705,16896.0
2022-02-17 13:10:00,199.29,199.31,199.05,199.06,16438.0,187.1518,187.1705,186.9264,186.9358,16438.0
2022-02-17 13:15:00,199.09,199.15,198.84,198.88,20092.0,186.9639,187.0203,186.7292,186.7667,20092.0
2022-02-17 13:20:00,198.88,198.94,198.7,198.8,10352.0,186.7667,186.8231,186.5977,186.6916,10352.0
2022-02-17 13:25:00,198.77,198.92,198.6,198.91,17935.0,186.6634,186.8043,186.5038,186.7949,17935.0
2022-02-17 13:30:00,198.89,199.21,198.85,198.98,16253.0,186.7761,187.0766,186.7386,186.8606,16253.0
2022-02-17 13:35:00,199.0,199.17,199.0,199.03,17114.0,186.8794,187.0391,186.8794,186.9076,17114.0
2022-02-17 13:40:00,199.0,199.0,198.7,198.82,14404.0,186.8794,186.8794,186.5977,186.7104,14404.0
2022-02-17 13:45:00,198.82,198.82,198.3,198.5,48357.0,186.7104,186.7104,186.2221,186.4099,48357.0
2022-02-17 13:50:00,198.47,198.59,198.2,198.59,28091.0,186.3817,186.4944,186.1281,186.4944,28091.0
2022-02-17 13:55:00,198.57,198.62,198.46,198.57,15588.0,186.4756,186.5226,186.3723,186.4756,15588.0
2022-02-17 14:00:00,198.57,198.57,198.35,198.47,25838.0,186.4756,186.4756,186.269,186.3817,25838.0
2022-02-17 14:05:00,198.48,198.48,197.88,197.9,22531.0,186.3911,186.3911,185.8276,185.8464,22531.0
2022-02-17 14:10:00,197.91,197.91,197.34,197.43,43636.0,185.8558,185.8558,185.3205,185.405,43636.0
2022-02-17 14:15:00,197.44,197.5,197.24,197.25,21473.0,185.4144,185.4708,185.2266,185.236,21473.0
2022-02-17 14:20:00,197.23,197.34,196.84,196.86,28323.0,185.2172,185.3205,184.851,184.8698,28323.0
2022-02-17 14:25:00,196.84,196.86,196.69,196.7,36601.0,184.851,184.8698,184.7101,184.7195,36601.0
2022-02-17 14:30:00,196.7,196.98,196.69,196.94,24563.0,184.7195,184.9825,184.7101,184.9449,24563.0
2022-02-17 14:35:00,196.96,196.97,196.31,196.31,61022.0,184.9637,184.9731,184.3533,184.3533,61022.0
2022-02-17 14:40:00,196.31,196.34,196.02,196.16,46946.0,184.3533,184.3814,184.0809,184.2124,46946.0
2022-02-17 14:45:00,196.16,196.57,196.15,196.51,21483.0,184.2124,184.5974,184.203,184.5411,21483.0
2022-02-17 14:50:00,196.47,196.48,196.29,196.43,15830.0,184.5035,184.5129,184.3345,184.466,15830.0
2022-02-17 14:55:00,196.44,196.48,196.16,196.18,25520.0,184.4753,184.5129,184.2124,184.2312,25520.0
2022-02-17 15:00:00,196.17,196.17,195.78,195.78,28555.0,184.2218,184.2218,183.8555,183.8555,28555.0
2022-02-17 15:05:00,195.8,195.85,195.56,195.6,56343.0,183.8743,183.9213,183.6489,183.6865,56343.0
2022-02-17 15:10:00,195.65,195.75,195.21,195.26,37892.0,183.7335,183.8274,183.3203,183.3672,37892.0
2022-02-17 15:15:00,195.24,195.43,195.07,195.41,37007.0,183.3484,183.5269,183.1888,183.5081,37007.0
2022-02-17 15:20:00,195.37,195.63,195.22,195.22,28923.0,183.4705,183.7147,183.3296,183.3296,28923.0
2022-02-17 15:25:00,195.23,195.49,195.22,195.41,41490.0,183.339,183.5832,183.3296,183.5081,41490.0
2022-02-17 15:30:00,195.42,195.67,195.21,195.22,49726.0,183.5175,183.7522,183.3203,183.3296,49726.0
2022-02-17 15:35:00,195.22,195.59,195.22,195.51,39946.0,183.3296,183.6771,183.3296,183.602,39946.0
2022-02-17 15:40:00,195.5,195.63,195.22,195.25,65897.0,183.5926,183.7147,183.3296,183.3578,65897.0
2022-02-17 15:45:00,195.26,195.52,195.17,195.18,110023.0,183.3672,183.6114,183.2827,183.2921,110023.0
2022-02-17 15:50:00,195.2,195.3,194.44,194.79,176333.0,183.3109,183.4048,182.5972,182.9258,176333.0
2022-02-17 15:55:00,194.79,195.02,194.57,194.71,297226.0,182.9258,183.1418,182.7192,182.8507,297226.0
2022-02-18 09:30:00,193.47,194.23,192.3,193.14,242493.0,181.6862,182.3999,180.5875,181.3763,242493.0
2022-02-18 09:35:00,193.26,193.79,192.4,193.59,37881.0,181.489,181.9867,180.6814,181.7989,37881.0
2022-02-18 09:40:00,193.46,193.72,192.31,192.38,62769.0,181.6768,181.921,180.5969,180.6626,62769.0
2022-02-18 09:45:00,192.32,193.03,191.55,193.03,56603.0,180.6063,181.273,179.8832,181.273,56603.0
2022-02-18 09:50:00,193.06,193.75,192.93,193.65,35966.0,181.3012,181.9492,181.1791,181.8553,35966.0
2022-02-18 09:55:00,193.74,194.36,193.53,194.21,24916.0,181.9398,182.522,181.7426,182.3812,24916.0
2022-02-18 10:00:00,194.25,194.65,194.12,194.43,29947.0,182.4187,182.7944,182.2966,182.5878,29947.0
2022-02-18 10:05:00,194.44,194.93,194.22,194.92,30914.0,182.5972,183.0573,182.3906,183.0479,30914.0
2022-02-18 10:10:00,194.92,195.15,194.65,195.06,25248.0,183.0479,183.2639,182.7944,183.1794,25248.0
2022-02-18 10:15:00,195.0,195.62,194.94,195.18,56001.0,183.123,183.7053,183.0667,183.2921,56001.0
2022-02-18 10:20:00,195.14,195.33,194.65,194.86,21703.0,183.2545,183.4329,182.7944,182.9916,21703.0
2022-02-18 10:25:00,194.87,195.41,194.87,195.15,20798.0,183.001,183.5081,183.001,183.2639,20798.0
2022-02-18 10:30:00,195.15,195.15,194.52,194.65,27812.0,183.2639,183.2639,182.6723,182.7944,27812.0
2022-02-18 10:35:00,194.6,194.79,194.45,194.56,41844.0,182.7474,182.9258,182.6065,182.7098,41844.0
2022-02-18 10:40:00,194.63,194.67,194.12,194.6,20486.0,182.7756,182.8131,182.2966,182.7474,20486.0
2022-02-18 10:45:00,194.67,194.67,194.06,194.21,13043.0,182.8131,182.8131,182.2403,182.3812,13043.0
2022-02-18 10:50:00,194.3,194.36,193.85,193.95,21969.0,182.4657,182.522,182.0431,182.137,21969.0
2022-02-18 10:55:00,193.96,193.96,193.47,193.47,27896.0,182.1464,182.1464,181.6862,181.6862,27896.0
2022-02-18 11:00:00,193.47,193.49,192.53,192.53,25491.0,181.6862,181.705,180.8035,180.8035,25491.0
2022-02-18 11:05:00,192.49,192.74,192.37,192.69,14970.0,180.7659,181.0007,180.6532,180.9537,14970.0
2022-02-18 11:10:00,192.71,193.42,192.7,193.3,21829.0,180.9725,181.6393,180.9631,181.5266,21829.0
2022-02-18 11:15:00,193.27,193.92,193.17,193.91,33837.0,181.4984,182.1088,181.4045,182.0994,33837.0
2022-02-18 11:20:00,193.93,194.15,193.83,194.08,43676.0,182.1182,182.3248,182.0243,182.2591,43676.0
2022-02-18 11:25:00,194.1,194.15,193.69,193.74,40601.0,182.2779,182.3248,181.8928,181.9398,40601.0
2022-02-18 11:30:00,193.79,194.06,193.59,193.86,9221.0,181.9867,182.2403,181.7989,182.0525,9221.0
2022-02-18 11:35:00,193.87,193.95,193.56,193.57,10089.0,182.0619,182.137,181.7708,181.7801,10089.0
2022-02-18 11:40:00,193.57,193.72,193.35,193.37,8836.0,181.7801,181.921,181.5735,181.5923,8836.0
2022-02-18 11:45:00,193.31,193.38,192.97,193.1,38553.0,181.536,181.6017,181.2167,181.3388,38553.0
2022-02-18 11:50:00,193.07,193.08,192.86,192.9,15422.0,181.3106,181.32,181.1134,181.151,15422.0
2022-02-18 11:55:00,192.9,192.93,192.15,192.44,22979.0,181.151,181.1791,180.4466,180.719,22979.0
2022-02-18 12:00:00,192.46,192.47,192.15,192.28,28102.0,180.7378,180.7471,180.4466,180.5687,28102.0
2022-02-18 12:05:00,192.28,192.55,192.25,192.45,28586.0,180.5687,180.8223,180.5405,180.7284,28586.0
2022-02-18 12:10:00,192.46,192.57,192.13,192.17,22298.0,180.7378,180.8411,180.4279,180.4654,22298.0
2022-02-18 12:15:00,192.15,192.42,191.96,192.19,30488.0,180.4466,180.7002,180.2682,180.4842,30488.0
2022-02-18 12:20:00,192.22,192.32,191.82,191.86,16047.0,180.5124,180.6063,180.1367,180.1743,16047.0
2022-02-18 12:25:00,191.84,192.2,191.84,192.02,17767.0,180.1555,180.4936,180.1555,180.3246,17767.0
2022-02-18 12:30:00,192.01,192.18,191.51,191.99,29509.0,180.3152,180.4748,179.8456,180.2964,29509.0
2022-02-18 12:35:00,191.95,191.98,191.4,191.47,24506.0,180.2588,180.287,179.7423,179.8081,24506.0
2022-02-18 12:40:00,191.45,192.01,191.45,191.73,11643.0,179.7893,180.3152,179.7893,180.0522,11643.0
2022-02-18 12:45:00,191.68,191.71,191.35,191.52,19022.0,180.0053,180.0334,179.6954,179.855,19022.0
2022-02-18 12:50:00,191.52,191.72,191.4,191.44,15529.0,179.855,180.0428,179.7423,179.7799,15529.0
2022-02-18 12:55:00,191.48,191.57,191.39,191.45,13862.0,179.8174,179.902,179.7329,179.7893,13862.0
2022-02-18 13:00:00,191.45,191.86,191.38,191.75,24203.0,179.7893,180.1743,179.7235,180.071,24203.0
2022-02-18 13:05:00,191.79,191.91,191.57,191.82,12659.0,180.1086,180.2213,179.902,180.1367,12659.0
2022-02-18 13:10:00,191.85,191.86,191.5,191.64,17717.0,180.1649,180.1743,179.8362,179.9677,17717.0
2022-02-18 13:15:00,191.67,191.76,191.49,191.74,21356.0,179.9959,180.0804,179.8268,180.0616,21356.0
2022-02-18 13:20:00,191.76,192.25,191.73,192.23,27652.0,180.0804,180.5405,180.0522,180.5218,27652.0
2022-02-18 13:25:00,192.1,192.13,191.85,191.87,8027.0,180.3997,180.4279,180.1649,180.1837,8027.0
2022-02-18 13:30:00,191.87,191.94,191.79,191.93,7513.0,180.1837,180.2494,180.1086,180.24,7513.0
2022-02-18 13:35:00,191.91,192.05,191.87,191.98,10542.0,180.2213,180.3527,180.1837,180.287,10542.0
2022-02-18 13:40:00,192.01,192.04,191.8,191.85,16743.0,180.3152,180.3433,180.118,180.1649,16743.0
2022-02-18 13:45:00,191.89,192.25,191.89,192.16,8515.0,180.2025,180.5405,180.2025,180.456,8515.0
2022-02-18 13:50:00,192.17,192.5,192.08,192.5,28321.0,180.4654,180.7753,180.3809,180.7753,28321.0
2022-02-18 13:55:00,192.49,192.65,192.4,192.61,23393.0,180.7659,180.9162,180.6814,180.8786,23393.0
2022-02-18 14:00:00,192.6,192.74,192.46,192.66,20947.0,180.8692,181.0007,180.7378,180.9256,20947.0
2022-02-18 14:05:00,192.73,192.77,192.52,192.58,16793.0,180.9913,181.0289,180.7941,180.8504,16793.0
2022-02-18 14:10:00,192.56,192.9,192.52,192.86,24441.0,180.8317,181.151,180.7941,181.1134,24441.0
2022-02-18 14:15:00,192.86,193.25,192.83,193.25,24895.0,181.1134,181.4796,181.0852,181.4796,24895.0
2022-02-18 14:20:00,193.18,193.48,193.17,193.41,14926.0,181.4139,181.6956,181.4045,181.6299,14926.0
2022-02-18 14:25:00,193.37,193.51,193.23,193.47,21034.0,181.5923,181.7238,181.4609,181.6862,21034.0
2022-02-18 14:30:00,193.48,193.53,193.24,193.25,33198.0,181.6956,181.7426,181.4702,181.4796,33198.0
2022-02-18 14:35:00,193.26,193.26,192.64,192.66,35690.0,181.489,181.489,180.9068,180.9256,35690.0
2022-02-18 14:40:00,192.64,192.77,192.5,192.65,12436.0,180.9068,181.0289,180.7753,180.9162,12436.0
2022-02-18 14:45:00,192.65,192.76,192.3,192.32,11731.0,180.9162,181.0195,180.5875,180.6063,11731.0
2022-02-18 14:50:00,192.32,193.0,192.25,193.0,14739.0,180.6063,181.2449,180.5405,181.2449,14739.0
2022-02-18 14:55:00,192.96,193.2,192.9,193.2,10777.0,181.2073,181.4327,181.151,181.4327,10777.0
2022-02-18 15:00:00,193.24,193.24,192.64,192.68,15756.0,181.4702,181.4702,180.9068,180.9444,15756.0
2022-02-18 15:05:00,192.73,192.77,192.54,192.71,26414.0,180.9913,181.0289,180.8129,180.9725,26414.0
2022-02-18 15:10:00,192.71,192.95,192.35,192.52,12834.0,180.9725,181.1979,180.6345,180.7941,12834.0
2022-02-18 15:15:00,192.51,192.69,192.18,192.23,16633.0,180.7847,180.9537,180.4748,180.5218,16633.0
2022-02-18 15:20:00,192.23,192.35,191.89,192.0,25374.0,180.5218,180.6345,180.2025,180.3058,25374.0
2022-02-18 15:25:00,191.95,192.1,191.79,191.9,20032.0,180.2588,180.3997,180.1086,180.2119,20032.0
2022-02-18 15:30:00,191.85,191.85,191.17,191.3,34953.0,180.1649,180.1649,179.5263,179.6484,34953.0
2022-02-18 15:35:00,191.3,191.66,191.26,191.51,31136.0,179.6484,179.9865,179.6108,179.8456,31136.0
2022-02-18 15:40:00,191.49,192.38,191.49,192.29,36312.0,179.8268,180.6626,179.8268,180.5781,36312.0
2022-02-18 15:45:00,192.3,192.54,191.94,192.4,50916.0,180.5875,180.8129,180.2494,180.6814,50916.0
2022-02-18 15:50:00,192.3,192.39,191.71,191.87,70978.0,180.5875,180.672,180.0334,180.1837,70978.0
2022-02-18 15:55:00,191.85,191.96,191.64,191.94,155734.0,180.1649,180.2682,179.9677,180.2494,155734.0
2022-02-22 09:30:00,191.95,192.5,191.36,191.73,82815.0,180.2588,180.7753,179.7048,180.0522,82815.0
2022-02-22 09:35:00,191.69,192.5,190.99,192.48,47698.0,180.0147,180.7753,179.3573,180.7565,47698.0
2022-02-22 09:40:00,192.63,192.88,192.11,192.23,26141.0,180.8974,181.1322,180.4091,180.5218,26141.0
2022-02-22 09:45:00,192.2,193.55,192.12,193.55,22269.0,180.4936,181.7614,180.4185,181.7614,22269.0
2022-02-22 09:50:00,193.5,194.1,193.48,193.99,33339.0,181.7144,182.2779,181.6956,182.1746,33339.0
2022-02-22 09:55:00,193.95,194.05,193.36,194.0,24463.0,182.137,182.2309,181.5829,182.184,24463.0
2022-02-22 10:00:00,193.92,193.92,193.34,193.67,18833.0,182.1088,182.1088,181.5642,181.8741,18833.0
2022-02-22 10:05:00,193.79,194.29,193.45,194.23,31728.0,181.9867,182.4563,181.6675,182.3999,31728.0
2022-02-22 10:10:00,194.16,194.61,193.75,194.34,21622.0,182.3342,182.7568,181.9492,182.5032,21622.0
2022-02-22 10:15:00,194.47,194.88,194.34,194.73,13712.0,182.6253,183.0104,182.5032,182.8695,13712.0
2022-02-22 10:20:00,194.72,194.88,194.51,194.71,19433.0,182.8601,183.0104,182.6629,182.8507,19433.0
2022-02-22 10:25:00,194.71,194.9,194.54,194.82,23186.0,182.8507,183.0291,182.6911,182.954,23186.0
2022-02-22 10:30:00,194.89,194.89,194.41,194.71,17496.0,183.0197,183.0197,182.569,182.8507,17496.0
2022-02-22 10:35:00,194.75,194.88,194.57,194.65,21291.0,182.8883,183.0104,182.7192,182.7944,21291.0
2022-02-22 10:40:00,194.65,194.7,194.08,194.2,10712.0,182.7944,182.8413,182.2591,182.3718,10712.0
2022-02-22 10:45:00,194.2,194.2,193.77,193.91,11426.0,182.3718,182.3718,181.968,182.0994,11426.0
2022-02-22 10:50:00,193.86,193.86,193.31,193.55,19886.0,182.0525,182.0525,181.536,181.7614,19886.0
2022-02-22 10:55:00,193.56,193.56,193.02,193.07,11992.0,181.7708,181.7708,181.2636,181.3106,11992.0
2022-02-22 11:00:00,193.15,193.66,193.01,193.17,25485.0,181.3857,181.8647,181.2543,181.4045,25485.0
2022-02-22 11:05:00,193.14,193.33,192.99,193.24,20109.0,181.3763,181.5548,181.2355,181.4702,20109.0
2022-02-22 11:10:00,193.23,193.8,193.18,193.67,12050.0,181.4609,181.9961,181.4139,181.8741,12050.0
2022-02-22 11:15:00,193.68,193.68,193.32,193.64,19122.0,181.8834,181.8834,181.5454,181.8459,19122.0
2022-02-22 11:20:00,193.66,194.14,193.56,194.0,13328.0,181.8647,182.3154,181.7708,182.184,13328.0
2022-02-22 11:25:00,194.0,194.44,193.82,193.89,31734.0,182.184,182.5972,182.0149,182.0807,31734.0
2022-02-22 11:30:00,193.85,194.33,193.84,194.33,9003.0,182.0431,182.4939,182.0337,182.4939,9003.0
2022-02-22 11:35:00,194.31,194.31,193.76,194.02,12348.0,182.4751,182.4751,181.9586,182.2027,12348.0
2022-02-22 11:40:00,194.0,194.2,193.94,194.12,20283.0,182.184,182.3718,182.1276,182.2966,20283.0
2022-02-22 11:45:00,194.1,194.19,193.99,194.1,11071.0,182.2779,182.3624,182.1746,182.2779,11071.0
2022-02-22 11:50:00,194.24,194.53,193.82,193.83,11277.0,182.4093,182.6817,182.0149,182.0243,11277.0
2022-02-22 11:55:00,193.79,194.08,193.72,194.07,29521.0,181.9867,182.2591,181.921,182.2497,29521.0
2022-02-22 12:00:00,194.02,194.13,193.89,193.93,16068.0,182.2027,182.306,182.0807,182.1182,16068.0
2022-02-22 12:05:00,194.0,194.14,193.77,193.94,8057.0,182.184,182.3154,181.968,182.1276,8057.0
2022-02-22 12:10:00,193.95,193.95,193.42,193.43,8245.0,182.137,182.137,181.6393,181.6487,8245.0
2022-02-22 12:15:00,193.47,193.47,193.08,193.1,9550.0,181.6862,181.6862,181.32,181.3388,9550.0
2022-02-22 12:20:00,193.07,193.48,193.07,193.17,6100.0,181.3106,181.6956,181.3106,181.4045,6100.0
2022-02-22 12:25:00,193.13,193.24,193.02,193.12,7605.0,181.3669,181.4702,181.2636,181.3576,7605.0
2022-02-22 12:30:00,193.14,193.14,192.97,193.02,7087.0,181.3763,181.3763,181.2167,181.2636,7087.0
2022-02-22 12:35:00,193.01,193.4,193.0,193.28,17759.0,181.2543,181.6205,181.2449,181.5078,17759.0
2022-02-22 12:40:00,193.23,193.42,193.13,193.33,14308.0,181.4609,181.6393,181.3669,181.5548,14308.0
2022-02-22 12:45:00,193.31,193.35,192.71,192.8,24816.0,181.536,181.5735,180.9725,181.057,24816.0
2022-02-22 12:50:00,192.79,193.13,192.73,192.75,8713.0,181.0477,181.3669,180.9913,181.0101,8713.0
2022-02-22 12:55:00,192.82,192.82,192.57,192.69,8263.0,181.0758,181.0758,180.8411,180.9537,8263.0
2022-02-22 13:00:00,192.79,192.9,192.55,192.85,4581.0,181.0477,181.151,180.8223,181.104,4581.0
2022-02-22 13:05:00,192.79,193.12,192.79,192.99,10814.0,181.0477,181.3576,181.0477,181.2355,10814.0
2022-02-22 13:10:00,193.08,193.28,192.9,193.03,13343.0,181.32,181.5078,181.151,181.273,13343.0
2022-02-22 13:15:00,193.05,193.05,192.43,192.64,13491.0,181.2918,181.2918,180.7096,180.9068,13491.0
2022-02-22 13:20:00,192.66,192.85,192.66,192.73,9143.0,180.9256,181.104,180.9256,180.9913,9143.0
2022-02-22 13:25:00,192.77,192.82,192.54,192.64,12654.0,181.0289,181.0758,180.8129,180.9068,12654.0
2022-02-22 13:30:00,192.63,192.91,192.54,192.74,23723.0,180.8974,181.1603,180.8129,181.0007,23723.0
2022-02-22 13:35:00,192.71,192.71,192.31,192.33,14723.0,180.9725,180.9725,180.5969,180.6157,14723.0
2022-02-22 13:40:00,192.41,192.53,191.73,191.79,18326.0,180.6908,180.8035,180.0522,180.1086,18326.0
2022-02-22 13:45:00,191.75,192.02,191.58,191.67,17874.0,180.071,180.3246,179.9114,179.9959,17874.0
2022-02-22 13:50:00,191.64,191.69,191.25,191.25,18856.0,179.9677,180.0147,179.6015,179.6015,18856.0
2022-02-22 13:55:00,191.26,191.81,191.26,191.72,17904.0,179.6108,180.1273,179.6108,180.0428,17904.0
2022-02-22 14:00:00,191.72,191.72,191.2,191.2,36897.0,180.0428,180.0428,179.5545,179.5545,36897.0
2022-02-22 14:05:00,191.16,191.19,190.57,190.78,37252.0,179.5169,179.5451,178.9629,179.1601,37252.0
2022-02-22 14:10:00,190.77,190.96,190.55,190.81,30416.0,179.1507,179.3291,178.9441,179.1882,30416.0
2022-02-22 14:15:00,190.85,191.2,190.7,191.2,36068.0,179.2258,179.5545,179.0849,179.5545,36068.0
2022-02-22 14:20:00,191.2,191.29,190.55,190.93,28389.0,179.5545,179.639,178.9441,179.3009,28389.0
2022-02-22 14:25:00,191.09,191.8,191.06,191.66,16150.0,179.4512,180.118,179.423,179.9865,16150.0
2022-02-22 14:30:00,191.57,192.0,191.38,191.64,17946.0,179.902,180.3058,179.7235,179.9677,17946.0
2022-02-22 14:35:00,191.63,192.17,191.62,191.77,18740.0,179.9583,180.4654,179.9489,180.0898,18740.0
2022-02-22 14:40:00,191.76,192.03,191.51,191.59,17156.0,180.0804,180.3339,179.8456,179.9207,17156.0
2022-02-22 14:45:00,191.56,192.59,191.38,192.52,16111.0,179.8926,180.8598,179.7235,180.7941,16111.0
2022-02-22 14:50:00,192.5,192.71,192.17,192.55,26472.0,180.7753,180.9725,180.4654,180.8223,26472.0
2022-02-22 14:55:00,192.59,192.98,192.59,192.68,16423.0,180.8598,181.2261,180.8598,180.9444,16423.0
2022-02-22 15:00:00,192.75,193.31,192.64,193.08,29234.0,181.0101,181.536,180.9068,181.32,29234.0
2022-02-22 15:05:00,193.12,193.15,192.4,192.44,21539.0,181.3576,181.3857,180.6814,180.719,21539.0
2022-02-22 15:10:00,192.52,192.83,192.44,192.44,12424.0,180.7941,181.0852,180.719,180.719,12424.0
2022-02-22 15:15:00,192.51,192.84,192.33,192.41,32213.0,180.7847,181.0946,180.6157,180.6908,32213.0
2022-02-22 15:20:00,192.38,192.59,191.89,192.03,23311.0,180.6626,180.8598,180.2025,180.3339,23311.0
2022-02-22 15:25:00,191.99,192.63,191.98,192.3,15180.0,180.2964,180.8974,180.287,180.5875,15180.0
2022-02-22 15:30:00,192.29,192.36,191.92,192.16,16866.0,180.5781,180.6438,180.2306,180.456,16866.0
2022-02-22 15:35:00,192.14,192.39,191.95,192.16,32602.0,180.4372,180.672,180.2588,180.456,32602.0
2022-02-22 15:40:00,192.16,192.23,191.55,191.64,40869.0,180.456,180.5218,179.8832,179.9677,40869.0
2022-02-22 15:45:00,191.57,191.57,191.26,191.38,42844.0,179.902,179.902,179.6108,179.7235,42844.0
2022-02-22 15:50:00,191.28,191.31,190.61,190.75,67991.0,179.6296,179.6578,179.0004,179.1319,67991.0
2022-02-22 15:55:00,190.79,191.27,190.79,191.12,156513.0,179.1695,179.6202,179.1695,179.4794,156513.0
2022-02-23 09:30:00,191.72,192.29,190.81,191.84,57778.0,180.0428,180.5781,179.1882,180.1555,57778.0
2022-02-23 09:35:00,192.15,192.32,191.66,191.91,18214.0,180.4466,180.6063,179.9865,180.2213,18214.0
2022-02-23 09:40:00,191.89,191.94,191.46,191.65,46294.0,180.2025,180.2494,179.7987,179.9771,46294.0
2022-02-23 09:45:00,191.65,191.98,191.44,191.54,21722.0,179.9771,180.287,179.7799,179.8738,21722.0
2022-02-23 09:50:00,191.46,191.46,190.9,190.91,19430.0,179.7987,179.7987,179.2728,179.2822,19430.0
2022-02-23 09:55:00,190.79,191.12,190.5,190.52,20949.0,179.1695,179.4794,178.8971,178.9159,20949.0
2022-02-23 10:00:00,190.6,190.6,190.11,190.41,32784.0,178.991,178.991,178.5309,178.8126,32784.0
2022-02-23 10:05:00,190.42,190.45,190.11,190.17,11745.0,178.822,178.8502,178.5309,178.5872,11745.0
2022-02-23 10:10:00,190.19,190.39,189.79,190.29,36831.0,178.606,178.7938,178.2304,178.6999,36831.0
2022-02-23 10:15:00,190.21,190.23,189.6,189.71,26677.0,178.6248,178.6436,178.0519,178.1552,26677.0
2022-02-23 10:20:00,189.69,189.7,189.17,189.31,53045.0,178.1365,178.1459,177.6481,177.7796,53045.0
2022-02-23 10:25:00,189.32,189.35,188.81,189.05,50801.0,177.789,177.8172,177.3101,177.5354,50801.0
2022-02-23 10:30:00,188.95,189.59,188.85,189.59,15115.0,177.4415,178.0426,177.3476,178.0426,15115.0
2022-02-23 10:35:00,189.62,189.98,189.62,189.78,29392.0,178.0707,178.4088,178.0707,178.221,29392.0
2022-02-23 10:40:00,189.76,189.83,189.49,189.68,23370.0,178.2022,178.2679,177.9486,178.1271,23370.0
2022-02-23 10:45:00,189.64,189.87,189.43,189.69,19242.0,178.0895,178.3055,177.8923,178.1365,19242.0
2022-02-23 10:50:00,189.71,189.95,189.59,189.85,16474.0,178.1552,178.3806,178.0426,178.2867,16474.0
2022-02-23 10:55:00,189.78,189.95,189.52,189.58,13895.0,178.221,178.3806,177.9768,178.0332,13895.0
2022-02-23 11:00:00,189.43,189.71,189.13,189.19,27638.0,177.8923,178.1552,177.6106,177.6669,27638.0
2022-02-23 11:05:00,189.14,189.25,188.89,189.08,27019.0,177.62,177.7233,177.3852,177.5636,27019.0
2022-02-23 11:10:00,189.11,189.16,188.73,189.14,39800.0,177.5918,177.6387,177.2349,177.62,39800.0
2022-02-23 11:15:00,189.07,189.1,188.53,188.56,31599.0,177.5542,177.5824,177.0471,177.0753,31599.0
2022-02-23 11:20:00,188.55,188.65,188.35,188.64,23615.0,177.0659,177.1598,176.8781,177.1504,23615.0
2022-02-23 11:25:00,188.62,189.04,188.61,188.84,28610.0,177.1316,177.5261,177.1222,177.3382,28610.0
2022-02-23 11:30:00,188.88,189.37,188.62,189.32,24813.0,177.3758,177.836,177.1316,177.789,24813.0
2022-02-23 11:35:00,189.3,189.64,189.03,189.5,20125.0,177.7702,178.0895,177.5167,177.958,20125.0
2022-02-23 11:40:00,189.54,189.77,189.47,189.49,16462.0,177.9956,178.2116,177.9299,177.9486,16462.0
2022-02-23 11:45:00,189.49,189.76,189.38,189.71,13842.0,177.9486,178.2022,177.8453,178.1552,13842.0
2022-02-23 11:50:00,189.73,189.93,189.56,189.72,12171.0,178.174,178.3618,178.0144,178.1646,12171.0
2022-02-23 11:55:00,189.75,189.92,189.75,189.84,21393.0,178.1928,178.3525,178.1928,178.2773,21393.0
2022-02-23 12:00:00,189.86,189.86,189.45,189.65,21626.0,178.2961,178.2961,177.9111,178.0989,21626.0
2022-02-23 12:05:00,189.65,189.71,189.54,189.61,9018.0,178.0989,178.1552,177.9956,178.0613,9018.0
2022-02-23 12:10:00,189.73,189.86,189.65,189.78,13776.0,178.174,178.2961,178.0989,178.221,13776.0
2022-02-23 12:15:00,189.85,190.48,189.7,190.42,33113.0,178.2867,178.8783,178.1459,178.822,33113.0
2022-02-23 12:20:00,190.42,190.42,190.1,190.18,13295.0,178.822,178.822,178.5215,178.5966,13295.0
2022-02-23 12:25:00,190.16,190.19,189.99,190.16,28799.0,178.5778,178.606,178.4182,178.5778,28799.0
2022-02-23 12:30:00,190.12,190.16,189.85,189.85,7670.0,178.5403,178.5778,178.2867,178.2867,7670.0
2022-02-23 12:35:00,189.87,189.9,189.7,189.87,16489.0,178.3055,178.3337,178.1459,178.3055,16489.0
2022-02-23 12:40:00,189.87,189.87,189.66,189.87,14494.0,178.3055,178.3055,178.1083,178.3055,14494.0
2022-02-23 12:45:00,189.84,189.85,189.47,189.5,6584.0,178.2773,178.2867,177.9299,177.958,6584.0
2022-02-23 12:50:00,189.51,189.51,189.12,189.3,17498.0,177.9674,177.9674,177.6012,177.7702,17498.0
2022-02-23 12:55:00,189.26,189.35,189.12,189.31,11304.0,177.7327,177.8172,177.6012,177.7796,11304.0
2022-02-23 13:00:00,189.3,189.3,188.93,188.94,8382.0,177.7702,177.7702,177.4228,177.4321,8382.0
2022-02-23 13:05:00,188.92,188.94,188.68,188.87,12026.0,177.4134,177.4321,177.188,177.3664,12026.0
2022-02-23 13:10:00,188.9,188.92,188.18,188.37,17789.0,177.3946,177.4134,176.7184,176.8969,17789.0
2022-02-23 13:15:00,188.33,188.34,188.06,188.11,23306.0,176.8593,176.8687,176.6057,176.6527,23306.0
2022-02-23 13:20:00,188.12,188.13,187.87,188.07,30695.0,176.6621,176.6715,176.4273,176.6151,30695.0
2022-02-23 13:25:00,188.17,188.32,187.93,187.93,15166.0,176.709,176.8499,176.4837,176.4837,15166.0
2022-02-23 13:30:00,187.95,188.02,187.55,187.56,24475.0,176.5024,176.5682,176.1268,176.1362,24475.0
2022-02-23 13:35:00,187.55,188.14,187.45,188.14,19019.0,176.1268,176.6809,176.0329,176.6809,19019.0
2022-02-23 13:40:00,188.1,188.37,188.04,188.33,24285.0,176.6433,176.8969,176.587,176.8593,24285.0
2022-02-23 13:45:00,188.36,188.79,188.36,188.61,11577.0,176.8875,177.2913,176.8875,177.1222,11577.0
2022-02-23 13:50:00,188.6,188.63,188.04,188.05,13286.0,177.1129,177.141,176.587,176.5964,13286.0
2022-02-23 13:55:00,188.06,188.13,187.92,188.04,18194.0,176.6057,176.6715,176.4743,176.587,18194.0
2022-02-23 14:00:00,188.01,188.16,187.41,187.55,19041.0,176.5588,176.6997,175.9953,176.1268,19041.0
2022-02-23 14:05:00,187.55,187.83,187.46,187.56,18751.0,176.1268,176.3898,176.0423,176.1362,18751.0
2022-02-23 14:10:00,187.63,187.83,187.51,187.7,17604.0,176.2019,176.3898,176.0892,176.2677,17604.0
2022-02-23 14:15:00,187.66,187.97,187.5,187.85,21899.0,176.2301,176.5212,176.0799,176.4085,21899.0
2022-02-23 14:20:00,187.88,187.97,187.32,187.42,19353.0,176.4367,176.5212,175.9108,176.0047,19353.0
2022-02-23 14:25:00,187.36,187.45,187.17,187.29,31286.0,175.9484,176.0329,175.77,175.8826,31286.0
2022-02-23 14:30:00,187.29,187.4,187.02,187.06,18496.0,175.8826,175.9859,175.6291,175.6667,18496.0
2022-02-23 14:35:00,187.12,187.37,187.1,187.31,13965.0,175.723,175.9578,175.7042,175.9014,13965.0
2022-02-23 14:40:00,187.3,187.3,186.56,186.93,44499.0,175.892,175.892,175.1971,175.5446,44499.0
2022-02-23 14:45:00,186.88,187.35,186.87,187.1,12850.0,175.4976,175.939,175.4882,175.7042,12850.0
2022-02-23 14:50:00,187.1,187.45,187.02,187.23,25465.0,175.7042,176.0329,175.6291,175.8263,25465.0
2022-02-23 14:55:00,187.26,187.48,187.2,187.35,21657.0,175.8545,176.0611,175.7981,175.939,21657.0
2022-02-23 15:00:00,187.27,187.35,186.92,187.02,15505.0,175.8639,175.939,175.5352,175.6291,15505.0
2022-02-23 15:05:00,187.02,187.16,186.71,186.81,27082.0,175.6291,175.7606,175.338,175.4319,27082.0
2022-02-23 15:10:00,186.87,186.97,186.61,186.97,28216.0,175.4882,175.5821,175.2441,175.5821,28216.0
2022-02-23 15:15:00,186.94,187.3,186.92,187.1,25011.0,175.554,175.892,175.5352,175.7042,25011.0
2022-02-23 15:20:00,187.12,187.36,187.05,187.3,26176.0,175.723,175.9484,175.6573,175.892,26176.0
2022-02-23 15:25:00,187.34,187.52,187.18,187.51,30165.0,175.9296,176.0986,175.7793,176.0892,30165.0
2022-02-23 15:30:00,187.43,187.47,187.0,187.21,37399.0,176.0141,176.0517,175.6103,175.8075,37399.0
2022-02-23 15:35:00,187.21,187.32,186.79,186.79,24866.0,175.8075,175.9108,175.4131,175.4131,24866.0
2022-02-23 15:40:00,186.79,187.05,186.74,186.91,50415.0,175.4131,175.6573,175.3661,175.5258,50415.0
2022-02-23 15:45:00,186.88,186.93,186.46,186.46,61750.0,175.4976,175.5446,175.1032,175.1032,61750.0
2022-02-23 15:50:00,186.49,186.92,186.37,186.61,69446.0,175.1314,175.5352,175.0187,175.2441,69446.0
2022-02-23 15:55:00,186.61,186.95,186.49,186.77,144813.0,175.2441,175.5634,175.1314,175.3943,144813.0
2022-02-24 09:30:00,182.03,182.82,181.12,181.81,184085.0,170.943,171.6849,170.0884,170.7364,184085.0
2022-02-24 09:35:00,181.89,182.11,180.5,181.05,81456.0,170.8115,171.0181,169.5062,170.0227,81456.0
2022-02-24 09:40:00,181.12,181.77,180.37,180.67,78607.0,170.0884,170.6989,169.3841,169.6659,78607.0
2022-02-24 09:45:00,180.71,182.27,180.2,182.25,50956.0,169.7034,171.1684,169.2245,171.1496,50956.0
2022-02-24 09:50:00,182.25,182.89,182.06,182.22,80858.0,171.1496,171.7506,170.9712,171.1214,80858.0
2022-02-24 09:55:00,182.22,182.73,181.44,182.65,58936.0,171.1214,171.6004,170.389,171.5253,58936.0
2022-02-24 10:00:00,182.63,183.04,182.1,182.1,77851.0,171.5065,171.8915,171.0088,171.0088,77851.0
2022-02-24 10:05:00,182.03,182.4,181.74,182.35,90347.0,170.943,171.2905,170.6707,171.2435,90347.0
2022-02-24 10:10:00,182.36,183.91,182.31,183.67,58836.0,171.2529,172.7085,171.206,172.4831,58836.0
2022-02-24 10:15:00,183.68,183.95,183.13,183.95,38892.0,172.4925,172.7461,171.976,172.7461,38892.0
2022-02-24 10:20:00,183.87,184.0,183.13,183.31,41589.0,172.6709,172.793,171.976,172.1451,41589.0
2022-02-24 10:25:00,183.36,183.47,182.5,182.65,35391.0,172.192,172.2953,171.3844,171.5253,35391.0
2022-02-24 10:30:00,182.63,183.05,182.4,182.72,56015.0,171.5065,171.9009,171.2905,171.591,56015.0
2022-02-24 10:35:00,182.8,182.85,181.79,182.56,46933.0,171.6661,171.7131,170.7176,171.4407,46933.0
2022-02-24 10:40:00,182.53,182.73,182.04,182.5,36084.0,171.4126,171.6004,170.9524,171.3844,36084.0
2022-02-24 10:45:00,182.55,183.07,182.51,182.94,34159.0,171.4313,171.9197,171.3938,171.7976,34159.0
2022-02-24 10:50:00,182.88,183.2,182.58,183.11,21002.0,171.7412,172.0418,171.4595,171.9572,21002.0
2022-02-24 10:55:00,183.17,183.17,182.45,182.45,21016.0,172.0136,172.0136,171.3374,171.3374,21016.0
2022-02-24 11:00:00,182.51,182.58,181.79,182.11,41276.0,171.3938,171.4595,170.7176,171.0181,41276.0
2022-02-24 11:05:00,182.18,182.84,181.98,182.75,47983.0,171.0839,171.7037,170.8961,171.6192,47983.0
2022-02-24 11:10:00,182.8,183.19,182.4,182.87,27985.0,171.6661,172.0324,171.2905,171.7319,27985.0
2022-02-24 11:15:00,182.8,183.16,182.53,182.93,47586.0,171.6661,172.0042,171.4126,171.7882,47586.0
2022-02-24 11:20:00,182.88,183.03,182.74,182.8,30299.0,171.7412,171.8821,171.6098,171.6661,30299.0
2022-02-24 11:25:00,182.8,182.97,182.49,182.49,57047.0,171.6661,171.8258,171.375,171.375,57047.0
2022-02-24 11:30:00,182.58,182.93,182.35,182.87,24473.0,171.4595,171.7882,171.2435,171.7319,24473.0
2022-02-24 11:35:00,182.98,183.12,182.43,182.74,25995.0,171.8352,171.9666,171.3187,171.6098,25995.0
2022-02-24 11:40:00,182.77,182.77,182.1,182.21,18073.0,171.6379,171.6379,171.0088,171.1121,18073.0
2022-02-24 11:45:00,182.28,182.32,181.64,181.81,19001.0,171.1778,171.2154,170.5768,170.7364,19001.0
2022-02-24 11:50:00,181.84,182.1,181.69,182.01,25747.0,170.7646,171.0088,170.6237,170.9242,25747.0
2022-02-24 11:55:00,181.99,182.49,181.91,182.44,26642.0,170.9055,171.375,170.8303,171.328,26642.0
2022-02-24 12:00:00,182.47,182.53,182.22,182.41,15956.0,171.3562,171.4126,171.1214,171.2999,15956.0
2022-02-24 12:05:00,182.35,182.35,181.83,181.87,21545.0,171.2435,171.2435,170.7552,170.7928,21545.0
2022-02-24 12:10:00,181.9,181.94,181.18,181.18,28863.0,170.8209,170.8585,170.1448,170.1448,28863.0
2022-02-24 12:15:00,181.23,181.4,180.98,181.29,26792.0,170.1917,170.3514,169.957,170.2481,26792.0
2022-02-24 12:20:00,181.38,181.38,180.96,181.18,27905.0,170.3326,170.3326,169.9382,170.1448,27905.0
2022-02-24 12:25:00,181.16,181.51,181.16,181.51,21834.0,170.126,170.4547,170.126,170.4547,21834.0
2022-02-24 12:30:00,181.66,181.84,181.08,181.29,22468.0,170.5956,170.7646,170.0509,170.2481,22468.0
2022-02-24 12:35:00,181.26,181.96,181.26,181.84,11063.0,170.2199,170.8773,170.2199,170.7646,11063.0
2022-02-24 12:40:00,181.92,182.0,181.67,181.7,19996.0,170.8397,170.9148,170.6049,170.6331,19996.0
2022-02-24 12:45:00,181.81,181.95,181.42,181.5,12589.0,170.7364,170.8679,170.3702,170.4453,12589.0
2022-02-24 12:50:00,181.5,181.69,181.44,181.6,29527.0,170.4453,170.6237,170.389,170.5392,29527.0
2022-02-24 12:55:00,181.62,181.79,181.1,181.13,33712.0,170.558,170.7176,170.0697,170.0978,33712.0
2022-02-24 13:00:00,181.08,181.2,180.66,180.81,21351.0,170.0509,170.1636,169.6565,169.7973,21351.0
2022-02-24 13:05:00,180.78,181.15,180.78,181.07,22163.0,169.7692,170.1166,169.7692,170.0415,22163.0
2022-02-24 13:10:00,181.08,181.2,180.65,180.96,13681.0,170.0509,170.1636,169.6471,169.9382,13681.0
2022-02-24 13:15:00,181.01,181.09,180.76,180.92,20471.0,169.9851,170.0603,169.7504,169.9006,20471.0
2022-02-24 13:20:00,180.9,181.05,180.25,180.33,68048.0,169.8818,170.0227,169.2714,169.3466,68048.0
2022-02-24 13:25:00,180.39,180.54,180.01,180.05,27973.0,169.4029,169.5438,169.0461,169.0836,27973.0
2022-02-24 13:30:00,180.07,180.22,179.67,180.13,88367.0,169.1024,169.2433,168.7268,169.1587,88367.0
2022-02-24 13:35:00,180.03,180.86,180.01,180.83,23018.0,169.0648,169.8443,169.0461,169.8161,23018.0
2022-02-24 13:40:00,180.86,181.09,180.68,180.82,29673.0,169.8443,170.0603,169.6752,169.8067,29673.0
2022-02-24 13:45:00,180.65,181.98,180.61,181.87,27370.0,169.6471,170.8961,169.6095,170.7928,27370.0
2022-02-24 13:50:00,181.92,182.16,181.3,181.38,74449.0,170.8397,171.0651,170.2575,170.3326,74449.0
2022-02-24 13:55:00,181.4,181.49,180.64,180.95,46247.0,170.3514,170.4359,169.6377,169.9288,46247.0
2022-02-24 14:00:00,180.91,181.19,180.59,180.92,29949.0,169.8912,170.1542,169.5907,169.9006,29949.0
2022-02-24 14:05:00,181.01,181.29,180.71,180.76,25563.0,169.9851,170.2481,169.7034,169.7504,25563.0
2022-02-24 14:10:00,180.8,181.26,180.79,181.11,26936.0,169.7879,170.2199,169.7785,170.0791,26936.0
2022-02-24 14:15:00,181.22,181.67,181.14,181.62,23245.0,170.1824,170.6049,170.1072,170.558,23245.0
2022-02-24 14:20:00,181.66,181.93,181.59,181.66,15804.0,170.5956,170.8491,170.5298,170.5956,15804.0
2022-02-24 14:25:00,181.72,182.16,181.69,182.06,30875.0,170.6519,171.0651,170.6237,170.9712,30875.0
2022-02-24 14:30:00,182.04,182.54,181.85,182.45,33053.0,170.9524,171.422,170.774,171.3374,33053.0
2022-02-24 14:35:00,182.46,183.08,182.39,182.9,40456.0,171.3468,171.9291,171.2811,171.76,40456.0
2022-02-24 14:40:00,182.9,183.0,182.54,182.85,60829.0,171.76,171.8539,171.422,171.7131,60829.0
2022-02-24 14:45:00,182.84,183.22,182.68,183.22,25856.0,171.7037,172.0605,171.5534,172.0605,25856.0
2022-02-24 14:50:00,183.21,183.62,183.08,183.53,20153.0,172.0511,172.4362,171.9291,172.3517,20153.0
2022-02-24 14:55:00,183.51,183.51,183.02,183.3,21452.0,172.3329,172.3329,171.8727,172.1357,21452.0
2022-02-24 15:00:00,183.29,183.73,183.12,183.73,22752.0,172.1263,172.5395,171.9666,172.5395,22752.0
2022-02-24 15:05:00,183.69,183.81,183.56,183.61,25916.0,172.5019,172.6146,172.3798,172.4268,25916.0
2022-02-24 15:10:00,183.56,183.68,183.41,183.62,25648.0,172.3798,172.4925,172.239,172.4362,25648.0
2022-02-24 15:15:00,183.61,183.67,183.17,183.32,24011.0,172.4268,172.4831,172.0136,172.1544,24011.0
2022-02-24 15:20:00,183.31,183.33,182.77,182.96,54743.0,172.1451,172.1638,171.6379,171.8164,54743.0
2022-02-24 15:25:00,182.96,182.98,182.35,182.37,59914.0,171.8164,171.8352,171.2435,171.2623,59914.0
2022-02-24 15:30:00,182.37,184.05,182.27,184.05,63068.0,171.2623,172.84,171.1684,172.84,63068.0
2022-02-24 15:35:00,184.06,184.46,183.97,184.37,52124.0,172.8494,173.225,172.7649,173.1405,52124.0
2022-02-24 15:40:00,184.38,184.57,183.91,184.0,58163.0,173.1499,173.3283,172.7085,172.793,58163.0
2022-02-24 15:45:00,183.97,184.5,183.9,184.14,55530.0,172.7649,173.2626,172.6991,172.9245,55530.0
2022-02-24 15:50:00,184.22,185.14,184.22,184.9,89964.0,172.9996,173.8636,172.9996,173.6382,89964.0
2022-02-24 15:55:00,184.87,184.96,184.14,184.67,182834.0,173.61,173.6946,172.9245,173.4222,182834.0
2022-02-25 09:30:00,184.94,186.66,184.74,186.46,70782.0,173.6758,175.291,173.488,175.1032,70782.0
2022-02-25 09:35:00,186.5,187.35,186.28,187.07,31610.0,175.1408,175.939,174.9342,175.676,31610.0
2022-02-25 09:40:00,187.05,187.06,185.43,185.44,23642.0,175.6573,175.6667,174.1359,174.1453,23642.0
2022-02-25 09:45:00,185.47,186.24,185.22,185.71,20900.0,174.1735,174.8966,173.9387,174.3989,20900.0
2022-02-25 09:50:00,185.54,185.7,184.64,184.8,25001.0,174.2392,174.3895,173.394,173.5443,25001.0
2022-02-25 09:55:00,185.0,185.15,184.22,184.41,17003.0,173.7321,173.873,172.9996,173.1781,17003.0
2022-02-25 10:00:00,184.47,184.8,184.12,184.49,17881.0,173.2344,173.5443,172.9057,173.2532,17881.0
2022-02-25 10:05:00,184.53,185.0,184.44,184.84,25066.0,173.2907,173.7321,173.2062,173.5819,25066.0
2022-02-25 10:10:00,184.76,184.88,184.39,184.52,14506.0,173.5067,173.6194,173.1593,173.2814,14506.0
2022-02-25 10:15:00,184.45,184.73,184.23,184.7,16596.0,173.2156,173.4786,173.009,173.4504,16596.0
2022-02-25 10:20:00,184.66,185.14,184.46,184.97,28363.0,173.4128,173.8636,173.225,173.7039,28363.0
2022-02-25 10:25:00,184.96,185.12,184.61,184.97,11800.0,173.6946,173.8448,173.3659,173.7039,11800.0
2022-02-25 10:30:00,184.92,185.01,184.75,184.83,18861.0,173.657,173.7415,173.4973,173.5725,18861.0
2022-02-25 10:35:00,184.81,184.9,184.36,184.9,18176.0,173.5537,173.6382,173.1311,173.6382,18176.0
2022-02-25 10:40:00,184.93,185.29,184.91,184.93,19549.0,173.6664,174.0045,173.6476,173.6664,19549.0
2022-02-25 10:45:00,184.89,185.68,184.78,185.6,22207.0,173.6288,174.3707,173.5255,174.2956,22207.0
2022-02-25 10:50:00,185.6,185.65,185.18,185.62,15180.0,174.2956,174.3425,173.9012,174.3144,15180.0
2022-02-25 10:55:00,185.65,185.73,185.0,185.31,25951.0,174.3425,174.4177,173.7321,174.0232,25951.0
2022-02-25 11:00:00,185.33,186.0,184.95,186.0,17170.0,174.042,174.6712,173.6852,174.6712,17170.0
2022-02-25 11:05:00,185.96,185.99,185.49,185.78,13689.0,174.6337,174.6618,174.1923,174.4646,13689.0
2022-02-25 11:10:00,185.8,186.3,185.71,186.19,13987.0,174.4834,174.9529,174.3989,174.8496,13987.0
2022-02-25 11:15:00,186.12,186.24,185.87,186.24,22133.0,174.7839,174.8966,174.5491,174.8966,22133.0
2022-02-25 11:20:00,186.39,186.45,186.07,186.39,11053.0,175.0375,175.0938,174.737,175.0375,11053.0
2022-02-25 11:25:00,186.39,186.8,186.34,186.52,39333.0,175.0375,175.4225,174.9905,175.1595,39333.0
2022-02-25 11:30:00,186.54,186.84,186.33,186.68,21356.0,175.1783,175.4601,174.9811,175.3098,21356.0
2022-02-25 11:35:00,186.66,186.9,186.43,186.86,15418.0,175.291,175.5164,175.075,175.4788,15418.0
2022-02-25 11:40:00,186.93,186.93,186.39,186.49,18660.0,175.5446,175.5446,175.0375,175.1314,18660.0
2022-02-25 11:45:00,186.54,186.94,186.49,186.63,22827.0,175.1783,175.554,175.1314,175.2628,22827.0
2022-02-25 11:50:00,186.68,187.18,186.68,187.12,20327.0,175.3098,175.7793,175.3098,175.723,20327.0
2022-02-25 11:55:00,187.28,187.5,187.1,187.39,30845.0,175.8733,176.0799,175.7042,175.9766,30845.0
2022-02-25 12:00:00,187.4,187.67,187.23,187.27,13739.0,175.9859,176.2395,175.8263,175.8639,13739.0
2022-02-25 12:05:00,187.3,187.38,186.98,187.04,11520.0,175.892,175.9672,175.5915,175.6479,11520.0
2022-02-25 12:10:00,187.03,187.21,186.83,186.87,11325.0,175.6385,175.8075,175.4507,175.4882,11325.0
2022-02-25 12:15:00,186.88,187.25,186.84,187.13,24500.0,175.4976,175.8451,175.4601,175.7324,24500.0
2022-02-25 12:20:00,187.12,187.16,186.8,187.04,17558.0,175.723,175.7606,175.4225,175.6479,17558.0
2022-02-25 12:25:00,187.02,187.24,186.99,187.06,22452.0,175.6291,175.8357,175.6009,175.6667,22452.0
2022-02-25 12:30:00,187.09,187.56,187.09,187.41,23261.0,175.6948,176.1362,175.6948,175.9953,23261.0
2022-02-25 12:35:00,187.41,187.47,187.12,187.45,44776.0,175.9953,176.0517,175.723,176.0329,44776.0
2022-02-25 12:40:00,187.45,187.6,187.37,187.49,15533.0,176.0329,176.1738,175.9578,176.0705,15533.0
2022-02-25 12:45:00,187.53,187.6,187.46,187.51,25834.0,176.108,176.1738,176.0423,176.0892,25834.0
2022-02-25 12:50:00,187.47,187.56,187.36,187.38,21110.0,176.0517,176.1362,175.9484,175.9672,21110.0
2022-02-25 12:55:00,187.4,187.44,187.08,187.21,25471.0,175.9859,176.0235,175.6854,175.8075,25471.0
2022-02-25 13:00:00,187.23,187.63,186.99,187.22,33501.0,175.8263,176.2019,175.6009,175.8169,33501.0
2022-02-25 13:05:00,187.17,187.17,186.82,186.86,16429.0,175.77,175.77,175.4413,175.4788,16429.0
2022-02-25 13:10:00,186.86,187.15,186.61,187.12,24934.0,175.4788,175.7512,175.2441,175.723,24934.0
2022-02-25 13:15:00,187.13,187.19,186.74,187.19,11887.0,175.7324,175.7887,175.3661,175.7887,11887.0
2022-02-25 13:20:00,187.14,187.14,186.86,187.11,16342.0,175.7418,175.7418,175.4788,175.7136,16342.0
2022-02-25 13:25:00,187.17,187.4,187.16,187.28,12061.0,175.77,175.9859,175.7606,175.8733,12061.0
2022-02-25 13:30:00,187.33,187.5,187.25,187.41,15106.0,175.9202,176.0799,175.8451,175.9953,15106.0
2022-02-25 13:35:00,187.43,187.43,187.0,187.25,11340.0,176.0141,176.0141,175.6103,175.8451,11340.0
2022-02-25 13:40:00,187.31,187.5,187.31,187.48,18068.0,175.9014,176.0799,175.9014,176.0611,18068.0
2022-02-25 13:45:00,187.47,187.8,187.44,187.58,22181.0,176.0517,176.3616,176.0235,176.155,22181.0
2022-02-25 13:50:00,187.56,187.93,187.52,187.76,19880.0,176.1362,176.4837,176.0986,176.324,19880.0
2022-02-25 13:55:00,187.75,187.75,187.12,187.17,16886.0,176.3146,176.3146,175.723,175.77,16886.0
2022-02-25 14:00:00,187.17,187.29,186.88,187.16,10706.0,175.77,175.8826,175.4976,175.7606,10706.0
2022-02-25 14:05:00,187.1,187.12,186.88,187.02,15399.0,175.7042,175.723,175.4976,175.6291,15399.0
2022-02-25 14:10:00,187.07,187.14,186.58,186.75,15868.0,175.676,175.7418,175.2159,175.3755,15868.0
2022-02-25 14:15:00,186.82,186.89,186.67,186.72,10762.0,175.4413,175.507,175.3004,175.3474,10762.0
2022-02-25 14:20:00,186.69,187.17,186.64,187.16,23235.0,175.3192,175.77,175.2722,175.7606,23235.0
2022-02-25 14:25:00,187.14,187.14,186.96,186.98,21643.0,175.7418,175.7418,175.5727,175.5915,21643.0
2022-02-25 14:30:00,187.0,187.12,186.53,186.62,21111.0,175.6103,175.723,175.1689,175.2535,21111.0
2022-02-25 14:35:00,186.64,186.95,186.57,186.63,14520.0,175.2722,175.5634,175.2065,175.2628,14520.0
2022-02-25 14:40:00,186.61,186.92,186.42,186.88,31761.0,175.2441,175.5352,175.0656,175.4976,31761.0
2022-02-25 14:45:00,186.87,186.87,186.55,186.55,16029.0,175.4882,175.4882,175.1877,175.1877,16029.0
2022-02-25 14:50:00,186.51,186.58,186.06,186.29,23549.0,175.1502,175.2159,174.7276,174.9436,23549.0
2022-02-25 14:55:00,186.32,186.83,186.27,186.54,36713.0,174.9717,175.4507,174.9248,175.1783,36713.0
2022-02-25 15:00:00,186.53,186.53,186.16,186.26,14505.0,175.1689,175.1689,174.8215,174.9154,14505.0
2022-02-25 15:05:00,186.28,186.63,186.2,186.54,25463.0,174.9342,175.2628,174.859,175.1783,25463.0
2022-02-25 15:10:00,186.58,186.61,186.28,186.5,16949.0,175.2159,175.2441,174.9342,175.1408,16949.0
2022-02-25 15:15:00,186.51,186.77,186.45,186.77,26468.0,175.1502,175.3943,175.0938,175.3943,26468.0
2022-02-25 15:20:00,186.8,187.1,186.76,187.02,25362.0,175.4225,175.7042,175.3849,175.6291,25362.0
2022-02-25 15:25:00,187.02,187.09,186.78,186.8,20946.0,175.6291,175.6948,175.4037,175.4225,20946.0
2022-02-25 15:30:00,186.82,187.02,186.63,186.64,32393.0,175.4413,175.6291,175.2628,175.2722,32393.0
2022-02-25 15:35:00,186.61,186.8,186.47,186.8,48060.0,175.2441,175.4225,175.1126,175.4225,48060.0
2022-02-25 15:40:00,186.8,187.1,186.78,186.89,47435.0,175.4225,175.7042,175.4037,175.507,47435.0
2022-02-25 15:45:00,186.84,187.12,186.8,186.85,55487.0,175.4601,175.723,175.4225,175.4694,55487.0
2022-02-25 15:50:00,186.9,187.23,186.85,186.97,76621.0,175.5164,175.8263,175.4694,175.5821,76621.0
2022-02-25 15:55:00,186.96,187.15,186.74,187.0,149207.0,175.5727,175.7512,175.3661,175.6103,149207.0
2022-02-28 09:30:00,184.34,184.65,183.67,184.21,110750.0,173.1123,173.4034,172.4831,172.9902,110750.0
2022-02-28 09:35:00,184.12,185.46,184.02,185.26,45211.0,172.9057,174.1641,172.8118,173.9763,45211.0
2022-02-28 09:40:00,185.24,185.26,184.07,184.97,33284.0,173.9575,173.9763,172.8588,173.7039,33284.0
2022-02-28 09:45:00,185.07,185.25,184.8,184.94,15773.0,173.7979,173.9669,173.5443,173.6758,15773.0
2022-02-28 09:50:00,184.89,186.25,184.89,185.7,43291.0,173.6288,174.906,173.6288,174.3895,43291.0
2022-02-28 09:55:00,185.65,186.56,185.5,186.41,22031.0,174.3425,175.1971,174.2017,175.0562,22031.0
2022-02-28 10:00:00,186.41,186.62,186.16,186.5,36034.0,175.0562,175.2535,174.8215,175.1408,36034.0
2022-02-28 10:05:00,186.52,186.79,186.25,186.55,31197.0,175.1595,175.4131,174.906,175.1877,31197.0
2022-02-28 10:10:00,186.49,186.7,186.25,186.65,19497.0,175.1314,175.3286,174.906,175.2816,19497.0
2022-02-28 10:15:00,186.65,186.82,186.46,186.72,32746.0,175.2816,175.4413,175.1032,175.3474,32746.0
2022-02-28 10:20:00,186.72,187.69,186.58,187.65,38726.0,175.3474,176.2583,175.2159,176.2207,38726.0
2022-02-28 10:25:00,187.64,187.69,187.14,187.52,34967.0,176.2113,176.2583,175.7418,176.0986,34967.0
2022-02-28 10:30:00,187.38,187.89,187.37,187.5,29072.0,175.9672,176.4461,175.9578,176.0799,29072.0
2022-02-28 10:35:00,187.54,188.26,187.4,188.12,24809.0,176.1174,176.7936,175.9859,176.6621,24809.0
2022-02-28 10:40:00,188.13,188.36,188.06,188.26,20235.0,176.6715,176.8875,176.6057,176.7936,20235.0
2022-02-28 10:45:00,188.21,188.27,188.04,188.1,22314.0,176.7466,176.803,176.587,176.6433,22314.0
2022-02-28 10:50:00,187.93,188.2,187.73,187.83,56620.0,176.4837,176.7372,176.2958,176.3898,56620.0
2022-02-28 10:55:00,187.86,188.25,187.8,188.13,26772.0,176.4179,176.7842,176.3616,176.6715,26772.0
2022-02-28 11:00:00,188.17,188.51,188.01,188.32,23690.0,176.709,177.0283,176.5588,176.8499,23690.0
2022-02-28 11:05:00,188.32,188.32,187.83,187.9,17438.0,176.8499,176.8499,176.3898,176.4555,17438.0
2022-02-28 11:10:00,187.9,188.22,187.7,187.86,19604.0,176.4555,176.756,176.2677,176.4179,19604.0
2022-02-28 11:15:00,187.84,188.45,187.84,188.19,23065.0,176.3991,176.972,176.3991,176.7278,23065.0
2022-02-28 11:20:00,188.13,188.63,188.12,188.57,18638.0,176.6715,177.141,176.6621,177.0847,18638.0
2022-02-28 11:25:00,188.56,188.68,188.43,188.49,31630.0,177.0753,177.188,176.9532,177.0096,31630.0
2022-02-28 11:30:00,188.46,188.54,188.12,188.14,14298.0,176.9814,177.0565,176.6621,176.6809,14298.0
2022-02-28 11:35:00,188.05,188.35,187.96,188.09,18002.0,176.5964,176.8781,176.5118,176.6339,18002.0
2022-02-28 11:40:00,188.09,188.41,187.96,188.34,13790.0,176.6339,176.9344,176.5118,176.8687,13790.0
2022-02-28 11:45:00,188.32,188.32,187.8,188.05,24330.0,176.8499,176.8499,176.3616,176.5964,24330.0
2022-02-28 11:50:00,188.07,188.16,187.89,188.0,36200.0,176.6151,176.6997,176.4461,176.5494,36200.0
2022-02-28 11:55:00,188.03,188.56,188.02,188.52,13075.0,176.5776,177.0753,176.5682,177.0377,13075.0
2022-02-28 12:00:00,188.5,188.77,188.43,188.45,29320.0,177.0189,177.2725,176.9532,176.972,29320.0
2022-02-28 12:05:00,188.46,188.5,187.76,187.96,19654.0,176.9814,177.0189,176.324,176.5118,19654.0
2022-02-28 12:10:00,187.9,187.97,187.54,187.67,22653.0,176.4555,176.5212,176.1174,176.2395,22653.0
2022-02-28 12:15:00,187.69,187.79,187.42,187.64,29996.0,176.2583,176.3522,176.0047,176.2113,29996.0
2022-02-28 12:20:00,187.69,187.72,187.4,187.69,23802.0,176.2583,176.2865,175.9859,176.2583,23802.0
2022-02-28 12:25:00,187.8,188.04,187.79,187.92,14887.0,176.3616,176.587,176.3522,176.4743,14887.0
2022-02-28 12:30:00,187.89,188.0,187.53,187.7,10032.0,176.4461,176.5494,176.108,176.2677,10032.0
2022-02-28 12:35:00,187.68,187.98,187.64,187.69,12257.0,176.2489,176.5306,176.2113,176.2583,12257.0
2022-02-28 12:40:00,187.72,187.75,187.05,187.05,19875.0,176.2865,176.3146,175.6573,175.6573,19875.0
2022-02-28 12:45:00,187.05,187.27,186.93,187.27,17209.0,175.6573,175.8639,175.5446,175.8639,17209.0
2022-02-28 12:50:00,187.27,187.29,186.95,187.16,20416.0,175.8639,175.8826,175.5634,175.7606,20416.0
2022-02-28 12:55:00,187.13,187.3,187.0,187.3,10856.0,175.7324,175.892,175.6103,175.892,10856.0
2022-02-28 13:00:00,187.29,187.69,187.22,187.53,13658.0,175.8826,176.2583,175.8169,176.108,13658.0
2022-02-28 13:05:00,187.6,187.83,187.51,187.7,19095.0,176.1738,176.3898,176.0892,176.2677,19095.0
2022-02-28 13:10:00,187.63,187.89,187.61,187.78,21488.0,176.2019,176.4461,176.1832,176.3428,21488.0
2022-02-28 13:15:00,187.8,187.8,187.32,187.45,29445.0,176.3616,176.3616,175.9108,176.0329,29445.0
2022-02-28 13:20:00,187.42,187.43,187.15,187.26,22496.0,176.0047,176.0141,175.7512,175.8545,22496.0
2022-02-28 13:25:00,187.24,187.54,187.22,187.38,17220.0,175.8357,176.1174,175.8169,175.9672,17220.0
2022-02-28 13:30:00,187.4,187.49,187.11,187.3,27550.0,175.9859,176.0705,175.7136,175.892,27550.0
2022-02-28 13:35:00,187.33,187.39,187.04,187.33,25679.0,175.9202,175.9766,175.6479,175.9202,25679.0
2022-02-28 13:40:00,187.29,187.55,187.18,187.2,6684.0,175.8826,176.1268,175.7793,175.7981,6684.0
2022-02-28 13:45:00,187.27,187.51,187.13,187.51,16143.0,175.8639,176.0892,175.7324,176.0892,16143.0
2022-02-28 13:50:00,187.53,187.97,187.52,187.84,23108.0,176.108,176.5212,176.0986,176.3991,23108.0
2022-02-28 13:55:00,187.82,188.08,187.74,187.87,13275.0,176.3804,176.6245,176.3052,176.4273,13275.0
2022-02-28 14:00:00,187.84,187.84,187.01,187.01,23363.0,176.3991,176.3991,175.6197,175.6197,23363.0
2022-02-28 14:05:00,187.03,187.15,186.28,186.34,31292.0,175.6385,175.7512,174.9342,174.9905,31292.0
2022-02-28 14:10:00,186.34,186.6,186.19,186.58,28561.0,174.9905,175.2347,174.8496,175.2159,28561.0
2022-02-28 14:15:00,186.58,186.76,186.3,186.68,9402.0,175.2159,175.3849,174.9529,175.3098,9402.0
2022-02-28 14:20:00,186.7,186.73,186.3,186.31,16072.0,175.3286,175.3568,174.9529,174.9623,16072.0
2022-02-28 14:25:00,186.38,186.63,186.3,186.4,19495.0,175.0281,175.2628,174.9529,175.0469,19495.0
2022-02-28 14:30:00,186.48,186.51,186.11,186.12,28152.0,175.122,175.1502,174.7745,174.7839,28152.0
2022-02-28 14:35:00,186.11,186.36,186.09,186.14,21029.0,174.7745,175.0093,174.7557,174.8027,21029.0
2022-02-28 14:40:00,186.2,187.05,186.15,186.81,20863.0,174.859,175.6573,174.8121,175.4319,20863.0
2022-02-28 14:45:00,186.83,186.85,186.34,186.47,6613.0,175.4507,175.4694,174.9905,175.1126,6613.0
2022-02-28 14:50:00,186.47,186.59,186.36,186.36,20209.0,175.1126,175.2253,175.0093,175.0093,20209.0
2022-02-28 14:55:00,186.35,186.66,186.33,186.5,15184.0,174.9999,175.291,174.9811,175.1408,15184.0
2022-02-28 15:00:00,186.55,186.71,186.45,186.47,15772.0,175.1877,175.338,175.0938,175.1126,15772.0
2022-02-28 15:05:00,186.48,186.62,186.2,186.6,19346.0,175.122,175.2535,174.859,175.2347,19346.0
2022-02-28 15:10:00,186.53,186.57,186.22,186.37,19990.0,175.1689,175.2065,174.8778,175.0187,19990.0
2022-02-28 15:15:00,186.4,186.61,186.3,186.49,9096.0,175.0469,175.2441,174.9529,175.1314,9096.0
2022-02-28 15:20:00,186.53,187.11,186.53,186.96,20320.0,175.1689,175.7136,175.1689,175.5727,20320.0
2022-02-28 15:25:00,186.97,187.11,186.77,186.82,13694.0,175.5821,175.7136,175.3943,175.4413,13694.0
2022-02-28 15:30:00,186.77,186.77,186.13,186.18,16792.0,175.3943,175.3943,174.7933,174.8403,16792.0
2022-02-28 15:35:00,186.2,186.3,185.94,186.17,29831.0,174.859,174.9529,174.6149,174.8309,29831.0
2022-02-28 15:40:00,186.24,187.1,186.24,187.03,46156.0,174.8966,175.7042,174.8966,175.6385,46156.0
2022-02-28 15:45:00,187.05,187.55,187.05,187.34,62577.0,175.6573,176.1268,175.6573,175.9296,62577.0
2022-02-28 15:50:00,187.4,187.87,187.31,187.53,85721.0,175.9859,176.4273,175.9014,176.108,85721.0
2022-02-28 15:55:00,187.55,188.03,187.33,187.58,249696.0,176.1268,176.5776,175.9202,176.155,249696.0
2022-03-01 09:30:00,187.77,188.22,187.0,187.37,69033.0,176.3334,176.756,175.6103,175.9578,69033.0
2022-03-01 09:35:00,187.36,188.05,187.27,187.27,22654.0,175.9484,176.5964,175.8639,175.8639,22654.0
2022-03-01 09:40:00,187.18,187.38,186.45,186.76,19662.0,175.7793,175.9672,175.0938,175.3849,19662.0
2022-03-01 09:45:00,186.86,187.0,186.31,186.97,16354.0,175.4788,175.6103,174.9623,175.5821,16354.0
2022-03-01 09:50:00,186.94,186.96,185.73,186.14,34565.0,175.554,175.5727,174.4177,174.8027,34565.0
2022-03-01 09:55:00,186.31,186.4,185.5,185.61,18966.0,174.9623,175.0469,174.2017,174.305,18966.0
2022-03-01 10:00:00,185.75,186.34,185.44,185.57,24653.0,174.4364,174.9905,174.1453,174.2674,24653.0
2022-03-01 10:05:00,185.51,185.87,185.16,185.17,23891.0,174.2111,174.5491,173.8824,173.8918,23891.0
2022-03-01 10:10:00,185.2,185.25,184.79,184.87,27973.0,173.9199,173.9669,173.5349,173.61,27973.0
2022-03-01 10:15:00,184.78,185.18,184.71,185.08,26975.0,173.5255,173.9012,173.4598,173.8072,26975.0
2022-03-01 10:20:00,185.05,185.42,184.5,184.69,32294.0,173.7791,174.1265,173.2626,173.441,32294.0
2022-03-01 10:25:00,184.8,185.1,184.42,184.81,28952.0,173.5443,173.826,173.1874,173.5537,28952.0
2022-03-01 10:30:00,184.87,184.87,184.25,184.25,40306.0,173.61,173.61,173.0278,173.0278,40306.0
2022-03-01 10:35:00,184.25,184.47,183.6,183.6,29005.0,173.0278,173.2344,172.4174,172.4174,29005.0
2022-03-01 10:40:00,183.55,183.75,183.51,183.63,57009.0,172.3704,172.5583,172.3329,172.4456,57009.0
2022-03-01 10:45:00,183.57,183.67,183.25,183.5,34487.0,172.3892,172.4831,172.0887,172.3235,34487.0
2022-03-01 10:50:00,183.54,183.76,183.23,183.59,20790.0,172.361,172.5676,172.0699,172.408,20790.0
2022-03-01 10:55:00,183.55,183.6,183.26,183.32,34327.0,172.3704,172.4174,172.0981,172.1544,34327.0
2022-03-01 11:00:00,183.31,183.72,183.21,183.62,45068.0,172.1451,172.5301,172.0511,172.4362,45068.0
2022-03-01 11:05:00,183.6,183.65,183.01,183.16,21529.0,172.4174,172.4643,171.8633,172.0042,21529.0
2022-03-01 11:10:00,183.21,183.52,182.91,183.33,33802.0,172.0511,172.3423,171.7694,172.1638,33802.0
2022-03-01 11:15:00,183.3,183.48,182.88,182.95,21703.0,172.1357,172.3047,171.7412,171.807,21703.0
2022-03-01 11:20:00,182.94,183.17,182.83,183.04,32757.0,171.7976,172.0136,171.6943,171.8915,32757.0
2022-03-01 11:25:00,182.99,183.02,182.65,182.86,19497.0,171.8445,171.8727,171.5253,171.7225,19497.0
2022-03-01 11:30:00,182.83,182.83,182.13,182.21,41747.0,171.6943,171.6943,171.0369,171.1121,41747.0
2022-03-01 11:35:00,182.21,182.31,181.65,181.86,49770.0,171.1121,171.206,170.5862,170.7834,49770.0
2022-03-01 11:40:00,181.9,182.1,181.66,181.86,32550.0,170.8209,171.0088,170.5956,170.7834,32550.0
2022-03-01 11:45:00,181.84,181.84,181.2,181.44,38686.0,170.7646,170.7646,170.1636,170.389,38686.0
2022-03-01 11:50:00,181.44,181.54,181.18,181.42,41469.0,170.389,170.4829,170.1448,170.3702,41469.0
2022-03-01 11:55:00,181.43,181.67,181.1,181.45,42602.0,170.3796,170.6049,170.0697,170.3983,42602.0
2022-03-01 12:00:00,181.4,181.52,181.19,181.35,21778.0,170.3514,170.4641,170.1542,170.3044,21778.0
2022-03-01 12:05:00,181.34,181.58,181.15,181.27,18146.0,170.295,170.5204,170.1166,170.2293,18146.0
2022-03-01 12:10:00,181.27,181.69,180.8,181.55,42282.0,170.2293,170.6237,169.7879,170.4923,42282.0
2022-03-01 12:15:00,181.55,182.03,181.4,181.75,25947.0,170.4923,170.943,170.3514,170.6801,25947.0
2022-03-01 12:20:00,181.8,181.8,181.17,181.3,24736.0,170.727,170.727,170.1354,170.2575,24736.0
2022-03-01 12:25:00,181.29,181.29,180.71,180.83,46335.0,170.2481,170.2481,169.7034,169.8161,46335.0
2022-03-01 12:30:00,180.8,180.99,180.64,180.72,67254.0,169.7879,169.9664,169.6377,169.7128,67254.0
2022-03-01 12:35:00,180.74,181.18,180.74,181.06,16411.0,169.7316,170.1448,169.7316,170.0321,16411.0
2022-03-01 12:40:00,181.07,181.63,181.07,181.58,18233.0,170.0415,170.5674,170.0415,170.5204,18233.0
2022-03-01 12:45:00,181.62,181.96,181.35,181.9,19382.0,170.558,170.8773,170.3044,170.8209,19382.0
2022-03-01 12:50:00,181.91,182.2,181.76,182.01,17328.0,170.8303,171.1027,170.6895,170.9242,17328.0
2022-03-01 12:55:00,182.03,182.31,181.69,182.22,25367.0,170.943,171.206,170.6237,171.1214,25367.0
2022-03-01 13:00:00,182.19,182.51,182.03,182.28,24255.0,171.0933,171.3938,170.943,171.1778,24255.0
2022-03-01 13:05:00,182.25,182.41,182.0,182.16,19901.0,171.1496,171.2999,170.9148,171.0651,19901.0
2022-03-01 13:10:00,182.18,182.18,181.54,181.73,20231.0,171.0839,171.0839,170.4829,170.6613,20231.0
2022-03-01 13:15:00,181.78,182.0,181.67,181.77,28548.0,170.7082,170.9148,170.6049,170.6989,28548.0
2022-03-01 13:20:00,181.77,181.88,181.54,181.64,24821.0,170.6989,170.8022,170.4829,170.5768,24821.0
2022-03-01 13:25:00,181.64,181.67,181.2,181.24,16662.0,170.5768,170.6049,170.1636,170.2011,16662.0
2022-03-01 13:30:00,181.21,181.54,181.16,181.3,15938.0,170.173,170.4829,170.126,170.2575,15938.0
2022-03-01 13:35:00,181.31,181.92,181.27,181.79,24779.0,170.2669,170.8397,170.2293,170.7176,24779.0
2022-03-01 13:40:00,181.8,181.82,181.41,181.48,18137.0,170.727,170.7458,170.3608,170.4265,18137.0
2022-03-01 13:45:00,181.4,181.66,181.05,181.29,14779.0,170.3514,170.5956,170.0227,170.2481,14779.0
2022-03-01 13:50:00,181.33,181.48,181.12,181.2,16234.0,170.2857,170.4265,170.0884,170.1636,16234.0
2022-03-01 13:55:00,181.2,181.49,181.17,181.25,19103.0,170.1636,170.4359,170.1354,170.2105,19103.0
2022-03-01 14:00:00,181.28,181.34,181.06,181.26,28618.0,170.2387,170.295,170.0321,170.2199,28618.0
2022-03-01 14:05:00,181.27,181.93,181.26,181.61,40069.0,170.2293,170.8491,170.2199,170.5486,40069.0
2022-03-01 14:10:00,181.66,181.96,181.45,181.96,28151.0,170.5956,170.8773,170.3983,170.8773,28151.0
2022-03-01 14:15:00,181.96,182.55,181.71,182.55,37208.0,170.8773,171.4313,170.6425,171.4313,37208.0
2022-03-01 14:20:00,182.54,183.03,182.43,182.96,17394.0,171.422,171.8821,171.3187,171.8164,17394.0
2022-03-01 14:25:00,182.95,183.07,182.81,183.05,13202.0,171.807,171.9197,171.6755,171.9009,13202.0
2022-03-01 14:30:00,182.95,183.02,182.75,182.92,16054.0,171.807,171.8727,171.6192,171.7788,16054.0
2022-03-01 14:35:00,182.9,183.49,182.9,183.41,18603.0,171.76,172.3141,171.76,172.239,18603.0
2022-03-01 14:40:00,183.41,183.66,183.32,183.6,20659.0,172.239,172.4737,172.1544,172.4174,20659.0
2022-03-01 14:45:00,183.63,183.75,183.3,183.37,26676.0,172.4456,172.5583,172.1357,172.2014,26676.0
2022-03-01 14:50:00,183.34,183.34,182.92,182.92,10120.0,172.1732,172.1732,171.7788,171.7788,10120.0
2022-03-01 14:55:00,182.94,183.16,182.79,182.95,15701.0,171.7976,172.0042,171.6567,171.807,15701.0
2022-03-01 15:00:00,182.98,183.74,182.84,183.74,24559.0,171.8352,172.5489,171.7037,172.5489,24559.0
2022-03-01 15:05:00,183.75,184.0,183.45,183.57,36395.0,172.5583,172.793,172.2765,172.3892,36395.0
2022-03-01 15:10:00,183.6,183.6,182.99,183.25,20401.0,172.4174,172.4174,171.8445,172.0887,20401.0
2022-03-01 15:15:00,183.32,183.37,182.76,182.77,19249.0,172.1544,172.2014,171.6286,171.6379,19249.0
2022-03-01 15:20:00,182.81,182.91,182.64,182.88,20936.0,171.6755,171.7694,171.5159,171.7412,20936.0
2022-03-01 15:25:00,182.86,183.06,182.79,182.86,35933.0,171.7225,171.9103,171.6567,171.7225,35933.0
2022-03-01 15:30:00,182.84,183.14,182.44,183.09,51302.0,171.7037,171.9854,171.328,171.9385,51302.0
2022-03-01 15:35:00,183.09,183.29,182.91,183.17,35699.0,171.9385,172.1263,171.7694,172.0136,35699.0
2022-03-01 15:40:00,183.11,183.48,182.85,182.92,33872.0,171.9572,172.3047,171.7131,171.7788,33872.0
2022-03-01 15:45:00,182.92,182.99,182.15,182.19,51188.0,171.7788,171.8445,171.0557,171.0933,51188.0
2022-03-01 15:50:00,182.1,182.81,182.01,182.74,79440.0,171.0088,171.6755,170.9242,171.6098,79440.0
2022-03-01 15:55:00,182.71,183.07,182.41,182.83,184752.0,171.5816,171.9197,171.2999,171.6943,184752.0
2022-03-02 09:30:00,185.2,186.26,185.0,185.78,79969.0,173.9199,174.9154,173.7321,174.4646,79969.0
2022-03-02 09:35:00,185.98,186.08,185.32,186.06,33768.0,174.6524,174.7463,174.0326,174.7276,33768.0
2022-03-02 09:40:00,186.16,186.57,186.07,186.39,47232.0,174.8215,175.2065,174.737,175.0375,47232.0
2022-03-02 09:45:00,186.28,186.91,186.28,186.65,53209.0,174.9342,175.5258,174.9342,175.2816,53209.0
2022-03-02 09:50:00,186.71,187.1,186.6,186.93,25492.0,175.338,175.7042,175.2347,175.5446,25492.0
2022-03-02 09:55:00,187.0,187.2,186.42,186.93,36718.0,175.6103,175.7981,175.0656,175.5446,36718.0
2022-03-02 10:00:00,186.93,187.14,186.48,186.78,24312.0,175.5446,175.7418,175.122,175.4037,24312.0
2022-03-02 10:05:00,186.77,186.77,186.22,186.34,57094.0,175.3943,175.3943,174.8778,174.9905,57094.0
2022-03-02 10:10:00,186.38,186.38,185.75,185.79,14271.0,175.0281,175.0281,174.4364,174.474,14271.0
2022-03-02 10:15:00,185.65,186.41,185.65,186.33,12928.0,174.3425,175.0562,174.3425,174.9811,12928.0
2022-03-02 10:20:00,186.33,187.19,186.33,186.88,18292.0,174.9811,175.7887,174.9811,175.4976,18292.0
2022-03-02 10:25:00,186.89,187.7,186.71,187.17,62805.0,175.507,176.2677,175.338,175.77,62805.0
2022-03-02 10:30:00,187.22,187.67,186.7,187.5,25694.0,175.8169,176.2395,175.3286,176.0799,25694.0
2022-03-02 10:35:00,187.48,188.05,187.37,187.74,19524.0,176.0611,176.5964,175.9578,176.3052,19524.0
2022-03-02 10:40:00,187.7,187.82,187.56,187.69,19219.0,176.2677,176.3804,176.1362,176.2583,19219.0
2022-03-02 10:45:00,187.62,188.14,187.54,188.02,13225.0,176.1925,176.6809,176.1174,176.5682,13225.0
2022-03-02 10:50:00,188.08,188.13,187.56,187.58,13173.0,176.6245,176.6715,176.1362,176.155,13173.0
2022-03-02 10:55:00,187.64,188.2,187.64,188.11,11457.0,176.2113,176.7372,176.2113,176.6527,11457.0
2022-03-02 11:00:00,188.15,188.91,187.91,188.69,49294.0,176.6903,177.404,176.4649,177.1974,49294.0
2022-03-02 11:05:00,188.76,189.19,188.41,188.97,31424.0,177.2631,177.6669,176.9344,177.4603,31424.0
2022-03-02 11:10:00,189.03,189.32,188.75,189.32,19925.0,177.5167,177.789,177.2537,177.789,19925.0
2022-03-02 11:15:00,189.32,189.42,188.83,188.98,50115.0,177.789,177.8829,177.3288,177.4697,50115.0
2022-03-02 11:20:00,189.02,189.37,188.71,188.78,38175.0,177.5073,177.836,177.2162,177.2819,38175.0
2022-03-02 11:25:00,188.82,189.38,188.57,189.04,58538.0,177.3195,177.8453,177.0847,177.5261,58538.0
2022-03-02 11:30:00,188.98,189.57,188.95,189.16,62485.0,177.4697,178.0238,177.4415,177.6387,62485.0
2022-03-02 11:35:00,189.17,189.69,188.86,189.55,41107.0,177.6481,178.1365,177.357,178.005,41107.0
2022-03-02 11:40:00,189.57,189.94,189.44,189.48,25739.0,178.0238,178.3712,177.9017,177.9393,25739.0
2022-03-02 11:45:00,189.54,190.25,189.54,189.83,24000.0,177.9956,178.6624,177.9956,178.2679,24000.0
2022-03-02 11:50:00,189.81,190.1,189.72,190.03,21733.0,178.2492,178.5215,178.1646,178.4558,21733.0
2022-03-02 11:55:00,190.0,190.2,189.87,190.13,21901.0,178.4276,178.6154,178.3055,178.5497,21901.0
2022-03-02 12:00:00,190.13,190.6,190.11,190.34,18810.0,178.5497,178.991,178.5309,178.7469,18810.0
2022-03-02 12:05:00,190.31,190.32,190.01,190.06,17713.0,178.7187,178.7281,178.437,178.4839,17713.0
2022-03-02 12:10:00,190.06,190.28,189.86,189.95,38169.0,178.4839,178.6905,178.2961,178.3806,38169.0
2022-03-02 12:15:00,189.99,190.37,189.84,190.26,27998.0,178.4182,178.775,178.2773,178.6717,27998.0
2022-03-02 12:20:00,190.25,190.34,190.13,190.28,20274.0,178.6624,178.7469,178.5497,178.6905,20274.0
2022-03-02 12:25:00,190.24,191.05,190.15,190.86,27326.0,178.653,179.4136,178.5684,179.2352,27326.0
2022-03-02 12:30:00,190.92,191.25,190.81,191.22,26223.0,179.2916,179.6015,179.1882,179.5733,26223.0
2022-03-02 12:35:00,191.22,191.64,191.13,191.52,26662.0,179.5733,179.9677,179.4888,179.855,26662.0
2022-03-02 12:40:00,191.52,191.53,191.17,191.21,25175.0,179.855,179.8644,179.5263,179.5639,25175.0
2022-03-02 12:45:00,191.19,191.46,191.03,191.45,20627.0,179.5451,179.7987,179.3949,179.7893,20627.0
2022-03-02 12:50:00,191.46,191.48,191.08,191.36,10032.0,179.7987,179.8174,179.4418,179.7048,10032.0
2022-03-02 12:55:00,191.4,191.76,191.25,191.76,13205.0,179.7423,180.0804,179.6015,180.0804,13205.0
2022-03-02 13:00:00,191.79,192.0,191.63,191.86,26614.0,180.1086,180.3058,179.9583,180.1743,26614.0
2022-03-02 13:05:00,191.84,192.03,191.79,191.93,26150.0,180.1555,180.3339,180.1086,180.24,26150.0
2022-03-02 13:10:00,191.95,192.01,191.83,192.0,20152.0,180.2588,180.3152,180.1461,180.3058,20152.0
2022-03-02 13:15:00,192.0,192.04,191.86,191.92,28527.0,180.3058,180.3433,180.1743,180.2306,28527.0
2022-03-02 13:20:00,191.96,192.18,191.93,191.94,29303.0,180.2682,180.4748,180.24,180.2494,29303.0
2022-03-02 13:25:00,191.94,192.26,191.93,192.13,30850.0,180.2494,180.5499,180.24,180.4279,30850.0
2022-03-02 13:30:00,192.17,192.83,192.17,192.77,30053.0,180.4654,181.0852,180.4654,181.0289,30053.0
2022-03-02 13:35:00,192.77,192.88,192.61,192.84,59167.0,181.0289,181.1322,180.8786,181.0946,59167.0
2022-03-02 13:40:00,192.85,192.92,192.58,192.89,39607.0,181.104,181.1697,180.8504,181.1416,39607.0
2022-03-02 13:45:00,192.92,192.93,192.33,192.5,31649.0,181.1697,181.1791,180.6157,180.7753,31649.0
2022-03-02 13:50:00,192.69,192.92,192.6,192.83,31565.0,180.9537,181.1697,180.8692,181.0852,31565.0
2022-03-02 13:55:00,192.83,193.0,192.7,192.79,32711.0,181.0852,181.2449,180.9631,181.0477,32711.0
2022-03-02 14:00:00,192.79,193.11,192.59,193.0,39021.0,181.0477,181.3482,180.8598,181.2449,39021.0
2022-03-02 14:05:00,193.01,193.18,192.92,192.92,48195.0,181.2543,181.4139,181.1697,181.1697,48195.0
2022-03-02 14:10:00,192.92,193.22,192.87,192.95,59377.0,181.1697,181.4515,181.1228,181.1979,59377.0
2022-03-02 14:15:00,192.95,193.02,192.83,192.92,18450.0,181.1979,181.2636,181.0852,181.1697,18450.0
2022-03-02 14:20:00,192.99,193.1,192.77,192.78,63238.0,181.2355,181.3388,181.0289,181.0383,63238.0
2022-03-02 14:25:00,192.76,192.76,192.21,192.27,32329.0,181.0195,181.0195,180.503,180.5593,32329.0
2022-03-02 14:30:00,192.26,192.59,192.08,192.59,15444.0,180.5499,180.8598,180.3809,180.8598,15444.0
2022-03-02 14:35:00,192.55,193.0,192.54,193.0,37103.0,180.8223,181.2449,180.8129,181.2449,37103.0
2022-03-02 14:40:00,193.02,193.09,192.93,193.06,43768.0,181.2636,181.3294,181.1791,181.3012,43768.0
2022-03-02 14:45:00,193.03,193.08,192.61,193.01,43598.0,181.273,181.32,180.8786,181.2543,43598.0
2022-03-02 14:50:00,193.04,193.32,192.56,192.59,50024.0,181.2824,181.5454,180.8317,180.8598,50024.0
2022-03-02 14:55:00,192.66,192.71,191.93,192.28,145921.0,180.9256,180.9725,180.24,180.5687,145921.0
2022-03-02 15:00:00,192.28,192.93,192.26,192.82,46160.0,180.5687,181.1791,180.5499,181.0758,46160.0
2022-03-02 15:05:00,192.85,192.98,192.73,192.86,26772.0,181.104,181.2261,180.9913,181.1134,26772.0
2022-03-02 15:10:00,192.8,193.13,192.77,192.86,89608.0,181.057,181.3669,181.0289,181.1134,89608.0
2022-03-02 15:15:00,192.88,193.33,192.68,193.25,95495.0,181.1322,181.5548,180.9444,181.4796,95495.0
2022-03-02 15:20:00,193.22,193.3,192.95,193.1,25747.0,181.4515,181.5266,181.1979,181.3388,25747.0
2022-03-02 15:25:00,193.13,193.21,192.98,193.1,28657.0,181.3669,181.4421,181.2261,181.3388,28657.0
2022-03-02 15:30:00,193.12,193.32,193.06,193.2,38828.0,181.3576,181.5454,181.3012,181.4327,38828.0
2022-03-02 15:35:00,193.17,193.33,193.02,193.04,61931.0,181.4045,181.5548,181.2636,181.2824,61931.0
2022-03-02 15:40:00,193.05,193.26,192.77,193.05,71793.0,181.2918,181.489,181.0289,181.2918,71793.0
2022-03-02 15:45:00,193.05,193.43,193.0,193.4,94745.0,181.2918,181.6487,181.2449,181.6205,94745.0
2022-03-02 15:50:00,193.41,193.56,192.95,193.01,199437.0,181.6299,181.7708,181.1979,181.2543,199437.0
2022-03-02 15:55:00,193.01,193.01,192.51,192.61,276095.0,181.2543,181.2543,180.7847,180.8786,276095.0
2022-03-03 09:30:00,193.32,194.58,193.31,193.79,108351.0,181.5454,182.7286,181.536,181.9867,108351.0
2022-03-03 09:35:00,193.7,193.81,193.17,193.28,26131.0,181.9022,182.0055,181.4045,181.5078,26131.0
2022-03-03 09:40:00,193.4,195.37,193.4,195.09,56588.0,181.6205,183.4705,181.6205,183.2076,56588.0
2022-03-03 09:45:00,195.0,195.7,194.32,194.56,63476.0,183.123,183.7804,182.4845,182.7098,63476.0
2022-03-03 09:50:00,194.59,194.85,194.02,194.19,35166.0,182.738,182.9822,182.2027,182.3624,35166.0
2022-03-03 09:55:00,194.15,194.7,193.98,194.41,50178.0,182.3248,182.8413,182.1652,182.569,50178.0
2022-03-03 10:00:00,194.42,194.68,193.33,193.33,36078.0,182.5784,182.8225,181.5548,181.5548,36078.0
2022-03-03 10:05:00,193.29,193.58,193.23,193.53,28952.0,181.5172,181.7895,181.4609,181.7426,28952.0
2022-03-03 10:10:00,193.57,193.78,193.25,193.78,42366.0,181.7801,181.9774,181.4796,181.9774,42366.0
2022-03-03 10:15:00,193.8,193.84,193.38,193.62,34989.0,181.9961,182.0337,181.6017,181.8271,34989.0
2022-03-03 10:20:00,193.57,193.88,193.14,193.32,25972.0,181.7801,182.0713,181.3763,181.5454,25972.0
2022-03-03 10:25:00,193.28,193.83,193.25,193.71,31520.0,181.5078,182.0243,181.4796,181.9116,31520.0
2022-03-03 10:30:00,193.68,193.93,193.37,193.37,31324.0,181.8834,182.1182,181.5923,181.5923,31324.0
2022-03-03 10:35:00,193.36,193.54,193.06,193.11,20798.0,181.5829,181.752,181.3012,181.3482,20798.0
2022-03-03 10:40:00,193.12,193.68,193.11,193.38,41337.0,181.3576,181.8834,181.3482,181.6017,41337.0
2022-03-03 10:45:00,193.38,193.68,193.19,193.59,28536.0,181.6017,181.8834,181.4233,181.7989,28536.0
2022-03-03 10:50:00,193.56,193.7,193.17,193.19,21692.0,181.7708,181.9022,181.4045,181.4233,21692.0
2022-03-03 10:55:00,193.15,193.37,192.92,192.97,27322.0,181.3857,181.5923,181.1697,181.2167,27322.0
2022-03-03 11:00:00,192.95,192.99,192.71,192.96,30180.0,181.1979,181.2355,180.9725,181.2073,30180.0
2022-03-03 11:05:00,192.97,193.11,192.62,192.84,15520.0,181.2167,181.3482,180.888,181.0946,15520.0
2022-03-03 11:10:00,192.82,192.84,192.56,192.6,29389.0,181.0758,181.0946,180.8317,180.8692,29389.0
2022-03-03 11:15:00,192.6,192.81,192.34,192.78,38617.0,180.8692,181.0664,180.6251,181.0383,38617.0
2022-03-03 11:20:00,192.84,193.31,192.81,193.15,14726.0,181.0946,181.536,181.0664,181.3857,14726.0
2022-03-03 11:25:00,193.1,193.31,192.98,193.28,13504.0,181.3388,181.536,181.2261,181.5078,13504.0
2022-03-03 11:30:00,193.23,193.56,193.16,193.51,14443.0,181.4609,181.7708,181.3951,181.7238,14443.0
2022-03-03 11:35:00,193.51,193.55,193.13,193.49,16421.0,181.7238,181.7614,181.3669,181.705,16421.0
2022-03-03 11:40:00,193.54,193.85,193.42,193.7,20030.0,181.752,182.0431,181.6393,181.9022,20030.0
2022-03-03 11:45:00,193.65,193.86,193.51,193.58,9089.0,181.8553,182.0525,181.7238,181.7895,9089.0
2022-03-03 11:50:00,193.65,193.97,193.58,193.79,17620.0,181.8553,182.1558,181.7895,181.9867,17620.0
2022-03-03 11:55:00,193.76,194.05,193.42,193.81,19871.0,181.9586,182.2309,181.6393,182.0055,19871.0
2022-03-03 12:00:00,193.8,194.11,193.7,194.09,18748.0,181.9961,182.2873,181.9022,182.2685,18748.0
2022-03-03 12:05:00,194.1,194.54,193.96,194.5,26551.0,182.2779,182.6911,182.1464,182.6535,26551.0
2022-03-03 12:10:00,194.54,194.54,194.01,194.2,25677.0,182.6911,182.6911,182.1933,182.3718,25677.0
2022-03-03 12:15:00,194.26,194.31,193.95,194.1,17618.0,182.4281,182.4751,182.137,182.2779,17618.0
2022-03-03 12:20:00,194.07,194.29,193.76,193.82,16110.0,182.2497,182.4563,181.9586,182.0149,16110.0
2022-03-03 12:25:00,193.8,193.93,193.69,193.77,16076.0,181.9961,182.1182,181.8928,181.968,16076.0
2022-03-03 12:30:00,193.8,195.16,193.8,195.0,39206.0,181.9961,183.2733,181.9961,183.123,39206.0
2022-03-03 12:35:00,194.89,195.22,194.68,194.97,31223.0,183.0197,183.3296,182.8225,183.0949,31223.0
2022-03-03 12:40:00,194.94,194.99,194.58,194.9,18748.0,183.0667,183.1137,182.7286,183.0291,18748.0
2022-03-03 12:45:00,194.87,195.09,194.66,195.03,18469.0,183.001,183.2076,182.8038,183.1512,18469.0
2022-03-03 12:50:00,194.95,195.07,194.74,194.93,17691.0,183.0761,183.1888,182.8789,183.0573,17691.0
2022-03-03 12:55:00,194.92,195.44,194.91,195.44,28214.0,183.0479,183.5362,183.0385,183.5362,28214.0
2022-03-03 13:00:00,195.44,195.88,195.31,195.77,30669.0,183.5362,183.9494,183.4142,183.8461,30669.0
2022-03-03 13:05:00,195.79,195.86,195.45,195.49,16486.0,183.8649,183.9307,183.5456,183.5832,16486.0
2022-03-03 13:10:00,195.42,195.81,195.38,195.68,12828.0,183.5175,183.8837,183.4799,183.7616,12828.0
2022-03-03 13:15:00,195.68,195.87,195.52,195.75,20026.0,183.7616,183.9401,183.6114,183.8274,20026.0
2022-03-03 13:20:00,195.67,195.67,195.41,195.61,16636.0,183.7522,183.7522,183.5081,183.6959,16636.0
2022-03-03 13:25:00,195.58,195.6,195.4,195.59,14923.0,183.6677,183.6865,183.4987,183.6771,14923.0
2022-03-03 13:30:00,195.6,195.6,195.08,195.45,19280.0,183.6865,183.6865,183.1982,183.5456,19280.0
2022-03-03 13:35:00,195.46,195.76,195.45,195.46,15484.0,183.555,183.8368,183.5456,183.555,15484.0
2022-03-03 13:40:00,195.48,195.59,195.37,195.47,23220.0,183.5738,183.6771,183.4705,183.5644,23220.0
2022-03-03 13:45:00,195.47,195.74,195.42,195.7,14179.0,183.5644,183.818,183.5175,183.7804,14179.0
2022-03-03 13:50:00,195.73,195.93,195.73,195.87,11826.0,183.8086,183.9964,183.8086,183.9401,11826.0
2022-03-03 13:55:00,195.85,196.1,195.69,195.8,18067.0,183.9213,184.156,183.771,183.8743,18067.0
2022-03-03 14:00:00,195.77,196.1,195.77,195.99,8416.0,183.8461,184.156,183.8461,184.0527,8416.0
2022-03-03 14:05:00,195.97,196.08,195.81,195.81,19287.0,184.034,184.1373,183.8837,183.8837,19287.0
2022-03-03 14:10:00,195.82,196.58,195.75,196.49,37779.0,183.8931,184.6068,183.8274,184.5223,37779.0
2022-03-03 14:15:00,196.49,196.51,196.29,196.41,28472.0,184.5223,184.5411,184.3345,184.4472,28472.0
2022-03-03 14:20:00,196.37,196.42,196.14,196.37,35481.0,184.4096,184.4566,184.1936,184.4096,35481.0
2022-03-03 14:25:00,196.37,196.52,196.31,196.34,35064.0,184.4096,184.5505,184.3533,184.3814,35064.0
2022-03-03 14:30:00,196.36,196.45,196.26,196.32,18626.0,184.4002,184.4847,184.3063,184.3626,18626.0
2022-03-03 14:35:00,196.3,196.48,196.25,196.35,23562.0,184.3439,184.5129,184.2969,184.3908,23562.0
2022-03-03 14:40:00,196.33,196.47,196.2,196.25,30042.0,184.372,184.5035,184.25,184.2969,30042.0
2022-03-03 14:45:00,196.26,196.42,196.08,196.11,69098.0,184.3063,184.4566,184.1373,184.1654,69098.0
2022-03-03 14:50:00,196.1,196.27,195.77,195.96,49040.0,184.156,184.3157,183.8461,184.0246,49040.0
2022-03-03 14:55:00,195.98,196.0,195.39,195.48,41331.0,184.0434,184.0621,183.4893,183.5738,41331.0
2022-03-03 15:00:00,195.48,195.48,194.79,194.81,24716.0,183.5738,183.5738,182.9258,182.9446,24716.0
2022-03-03 15:05:00,194.81,195.07,194.6,194.66,18737.0,182.9446,183.1888,182.7474,182.8038,18737.0
2022-03-03 15:10:00,194.7,194.91,194.57,194.82,19927.0,182.8413,183.0385,182.7192,182.954,19927.0
2022-03-03 15:15:00,194.81,195.09,194.7,195.01,28275.0,182.9446,183.2076,182.8413,183.1324,28275.0
2022-03-03 15:20:00,194.98,195.09,194.8,195.02,48619.0,183.1043,183.2076,182.9352,183.1418,48619.0
2022-03-03 15:25:00,195.05,195.5,195.0,195.47,41588.0,183.17,183.5926,183.123,183.5644,41588.0
2022-03-03 15:30:00,195.43,195.46,195.0,195.02,35874.0,183.5269,183.555,183.123,183.1418,35874.0
2022-03-03 15:35:00,195.01,195.12,194.6,195.1,60043.0,183.1324,183.2357,182.7474,183.217,60043.0
2022-03-03 15:40:00,195.07,195.26,194.91,194.96,90621.0,183.1888,183.3672,183.0385,183.0855,90621.0
2022-03-03 15:45:00,194.9,195.09,194.55,194.75,134297.0,183.0291,183.2076,182.7005,182.8883,134297.0
2022-03-03 15:50:00,194.71,195.03,194.37,194.9,133105.0,182.8507,183.1512,182.5314,183.0291,133105.0
2022-03-03 15:55:00,194.85,195.0,194.66,194.82,227155.0,182.9822,183.123,182.8038,182.954,227155.0
2022-03-04 09:30:00,191.1,192.69,190.31,192.21,126995.0,179.4606,180.9537,178.7187,180.503,126995.0
2022-03-04 09:35:00,192.35,193.25,192.04,192.76,18392.0,180.6345,181.4796,180.3433,181.0195,18392.0
2022-03-04 09:40:00,192.62,193.0,192.57,192.79,22398.0,180.888,181.2449,180.8411,181.0477,22398.0
2022-03-04 09:45:00,192.8,193.0,192.38,192.51,24018.0,181.057,181.2449,180.6626,180.7847,24018.0
2022-03-04 09:50:00,192.51,193.59,192.3,193.21,26888.0,180.7847,181.7989,180.5875,181.4421,26888.0
2022-03-04 09:55:00,193.08,193.47,192.64,193.28,39213.0,181.32,181.6862,180.9068,181.5078,39213.0
2022-03-04 10:00:00,193.4,193.84,192.91,193.01,30657.0,181.6205,182.0337,181.1603,181.2543,30657.0
2022-03-04 10:05:00,192.97,193.1,192.45,192.68,15866.0,181.2167,181.3388,180.7284,180.9444,15866.0
2022-03-04 10:10:00,192.73,192.83,191.81,191.82,36154.0,180.9913,181.0852,180.1273,180.1367,36154.0
2022-03-04 10:15:00,191.71,191.97,191.29,191.6,33206.0,180.0334,180.2776,179.639,179.9301,33206.0
2022-03-04 10:20:00,191.54,192.28,191.54,192.18,20975.0,179.8738,180.5687,179.8738,180.4748,20975.0
2022-03-04 10:25:00,192.12,192.93,192.12,192.93,20691.0,180.4185,181.1791,180.4185,181.1791,20691.0
2022-03-04 10:30:00,192.91,193.09,192.56,192.8,65276.0,181.1603,181.3294,180.8317,181.057,65276.0
2022-03-04 10:35:00,192.82,193.36,192.8,193.03,25770.0,181.0758,181.5829,181.057,181.273,25770.0
2022-03-04 10:40:00,192.95,192.95,191.8,191.81,21702.0,181.1979,181.1979,180.118,180.1273,21702.0
2022-03-04 10:45:00,191.82,192.27,191.58,191.91,15627.0,180.1367,180.5593,179.9114,180.2213,15627.0
2022-03-04 10:50:00,191.91,191.92,191.55,191.64,16898.0,180.2213,180.2306,179.8832,179.9677,16898.0
2022-03-04 10:55:00,191.59,191.63,190.75,191.06,20118.0,179.9207,179.9583,179.1319,179.423,20118.0
2022-03-04 11:00:00,191.05,191.28,190.9,191.0,13065.0,179.4136,179.6296,179.2728,179.3667,13065.0
2022-03-04 11:05:00,191.01,191.36,190.94,190.99,26457.0,179.3761,179.7048,179.3103,179.3573,26457.0
2022-03-04 11:10:00,190.99,191.18,190.72,191.17,28041.0,179.3573,179.5357,179.1037,179.5263,28041.0
2022-03-04 11:15:00,191.16,191.81,191.14,191.58,36312.0,179.5169,180.1273,179.4982,179.9114,36312.0
2022-03-04 11:20:00,191.53,192.09,191.38,192.05,33283.0,179.8644,180.3903,179.7235,180.3527,33283.0
2022-03-04 11:25:00,191.99,192.16,191.7,191.74,16053.0,180.2964,180.456,180.024,180.0616,16053.0
2022-03-04 11:30:00,191.67,191.95,191.59,191.78,24364.0,179.9959,180.2588,179.9207,180.0992,24364.0
2022-03-04 11:35:00,191.71,192.74,191.48,192.72,24517.0,180.0334,181.0007,179.8174,180.9819,24517.0
2022-03-04 11:40:00,192.66,192.74,192.21,192.24,14119.0,180.9256,181.0007,180.503,180.5312,14119.0
2022-03-04 11:45:00,192.29,192.39,192.0,192.3,16922.0,180.5781,180.672,180.3058,180.5875,16922.0
2022-03-04 11:50:00,192.25,192.3,192.0,192.0,13601.0,180.5405,180.5875,180.3058,180.3058,13601.0
2022-03-04 11:55:00,192.02,192.23,192.0,192.23,22097.0,180.3246,180.5218,180.3058,180.5218,22097.0
2022-03-04 12:00:00,192.28,192.36,192.06,192.36,19576.0,180.5687,180.6438,180.3621,180.6438,19576.0
2022-03-04 12:05:00,192.34,192.95,192.31,192.83,21472.0,180.6251,181.1979,180.5969,181.0852,21472.0
2022-03-04 12:10:00,192.85,193.7,192.83,193.53,22268.0,181.104,181.9022,181.0852,181.7426,22268.0
2022-03-04 12:15:00,193.53,194.04,193.49,193.73,35240.0,181.7426,182.2215,181.705,181.9304,35240.0
2022-03-04 12:20:00,193.74,193.96,193.56,193.65,46465.0,181.9398,182.1464,181.7708,181.8553,46465.0
2022-03-04 12:25:00,193.63,194.13,193.53,193.98,24529.0,181.8365,182.306,181.7426,182.1652,24529.0
2022-03-04 12:30:00,194.0,194.18,193.9,193.94,25493.0,182.184,182.353,182.09,182.1276,25493.0
2022-03-04 12:35:00,193.99,194.48,193.8,194.29,44581.0,182.1746,182.6347,181.9961,182.4563,44581.0
2022-03-04 12:40:00,194.29,194.36,193.99,194.23,39400.0,182.4563,182.522,182.1746,182.3999,39400.0
2022-03-04 12:45:00,194.18,194.32,193.94,194.08,13394.0,182.353,182.4845,182.1276,182.2591,13394.0
2022-03-04 12:50:00,194.12,194.35,194.04,194.28,21553.0,182.2966,182.5126,182.2215,182.4469,21553.0
2022-03-04 12:55:00,194.28,194.81,194.28,194.78,41158.0,182.4469,182.9446,182.4469,182.9164,41158.0
2022-03-04 13:00:00,194.8,195.29,194.74,195.29,37815.0,182.9352,183.3954,182.8789,183.3954,37815.0
2022-03-04 13:05:00,195.34,195.7,195.23,195.55,43860.0,183.4423,183.7804,183.339,183.6395,43860.0
2022-03-04 13:10:00,195.58,195.76,195.39,195.4,41250.0,183.6677,183.8368,183.4893,183.4987,41250.0
2022-03-04 13:15:00,195.43,195.66,195.19,195.26,29923.0,183.5269,183.7428,183.3015,183.3672,29923.0
2022-03-04 13:20:00,195.32,195.67,195.25,195.55,27644.0,183.4236,183.7522,183.3578,183.6395,27644.0
2022-03-04 13:25:00,195.59,195.67,195.41,195.44,25315.0,183.6771,183.7522,183.5081,183.5362,25315.0
2022-03-04 13:30:00,195.45,195.53,195.32,195.43,17739.0,183.5456,183.6208,183.4236,183.5269,17739.0
2022-03-04 13:35:00,195.39,195.66,195.33,195.55,16206.0,183.4893,183.7428,183.4329,183.6395,16206.0
2022-03-04 13:40:00,195.54,195.54,194.96,194.97,20268.0,183.6302,183.6302,183.0855,183.0949,20268.0
2022-03-04 13:45:00,195.0,195.06,194.79,195.0,23430.0,183.123,183.1794,182.9258,183.123,23430.0
2022-03-04 13:50:00,195.04,195.22,194.98,195.13,14695.0,183.1606,183.3296,183.1043,183.2451,14695.0
2022-03-04 13:55:00,195.11,195.2,194.92,194.92,34822.0,183.2263,183.3109,183.0479,183.0479,34822.0
2022-03-04 14:00:00,194.99,195.06,194.56,194.82,29430.0,183.1137,183.1794,182.7098,182.954,29430.0
2022-03-04 14:05:00,194.85,194.95,194.68,194.79,19494.0,182.9822,183.0761,182.8225,182.9258,19494.0
2022-03-04 14:10:00,194.81,194.81,194.4,194.5,9758.0,182.9446,182.9446,182.5596,182.6535,9758.0
2022-03-04 14:15:00,194.49,194.69,194.32,194.59,11079.0,182.6441,182.8319,182.4845,182.738,11079.0
2022-03-04 14:20:00,194.62,195.29,194.58,195.26,20171.0,182.7662,183.3954,182.7286,183.3672,20171.0
2022-03-04 14:25:00,195.27,195.43,195.02,195.13,13135.0,183.3766,183.5269,183.1418,183.2451,13135.0
2022-03-04 14:30:00,195.23,195.37,194.99,195.02,13841.0,183.339,183.4705,183.1137,183.1418,13841.0
2022-03-04 14:35:00,195.03,195.08,194.64,194.68,13212.0,183.1512,183.1982,182.785,182.8225,13212.0
2022-03-04 14:40:00,194.64,194.64,194.03,194.09,15765.0,182.785,182.785,182.2121,182.2685,15765.0
2022-03-04 14:45:00,194.08,194.29,193.97,194.2,16973.0,182.2591,182.4563,182.1558,182.3718,16973.0
2022-03-04 14:50:00,194.17,194.52,194.12,194.4,12557.0,182.3436,182.6723,182.2966,182.5596,12557.0
2022-03-04 14:55:00,194.46,194.53,193.95,193.99,26248.0,182.6159,182.6817,182.137,182.1746,26248.0
2022-03-04 15:00:00,194.01,194.72,194.01,194.68,24065.0,182.1933,182.8601,182.1933,182.8225,24065.0
2022-03-04 15:05:00,194.7,195.01,194.58,194.66,19709.0,182.8413,183.1324,182.7286,182.8038,19709.0
2022-03-04 15:10:00,194.67,194.79,194.33,194.38,29695.0,182.8131,182.9258,182.4939,182.5408,29695.0
2022-03-04 15:15:00,194.4,194.95,194.39,194.75,22317.0,182.5596,183.0761,182.5502,182.8883,22317.0
2022-03-04 15:20:00,194.81,194.87,194.52,194.77,30183.0,182.9446,183.001,182.6723,182.9071,30183.0
2022-03-04 15:25:00,194.77,195.25,194.75,194.97,34564.0,182.9071,183.3578,182.8883,183.0949,34564.0
2022-03-04 15:30:00,194.93,195.09,194.76,194.98,39480.0,183.0573,183.2076,182.8977,183.1043,39480.0
2022-03-04 15:35:00,195.01,195.1,194.54,194.91,44663.0,183.1324,183.217,182.6911,183.0385,44663.0
2022-03-04 15:40:00,194.95,195.15,194.76,195.0,50281.0,183.0761,183.2639,182.8977,183.123,50281.0
2022-03-04 15:45:00,194.98,195.36,194.65,194.78,65015.0,183.1043,183.4611,182.7944,182.9164,65015.0
2022-03-04 15:50:00,194.83,195.66,194.68,195.62,62871.0,182.9634,183.7428,182.8225,183.7053,62871.0
2022-03-04 15:55:00,195.62,196.01,195.62,195.66,151684.0,183.7053,184.0715,183.7053,183.7428,151684.0
2022-03-07 09:30:00,194.79,197.19,193.62,196.3,76151.0,182.9258,185.1797,181.8271,184.3439,76151.0
2022-03-07 09:35:00,196.3,196.89,196.25,196.56,25904.0,184.3439,184.8979,184.2969,184.588,25904.0
2022-03-07 09:40:00,196.65,197.71,196.64,197.16,44639.0,184.6726,185.668,184.6632,185.1515,44639.0
2022-03-07 09:45:00,197.17,198.0,197.05,197.63,84625.0,185.1609,185.9403,185.0482,185.5929,84625.0
2022-03-07 09:50:00,197.78,198.29,197.6,198.0,47441.0,185.7337,186.2127,185.5647,185.9403,47441.0
2022-03-07 09:55:00,197.91,198.94,197.91,198.65,54346.0,185.8558,186.8231,185.8558,186.5507,54346.0
2022-03-07 10:00:00,198.59,199.39,198.54,199.35,87185.0,186.4944,187.2457,186.4474,187.2081,87185.0
2022-03-07 10:05:00,199.32,200.84,199.13,200.69,90998.0,187.1799,188.6073,187.0015,188.4665,90998.0
2022-03-07 10:10:00,200.68,201.01,200.29,200.72,146896.0,188.4571,188.767,188.0908,188.4947,146896.0
2022-03-07 10:15:00,200.68,201.55,200.68,201.37,112234.0,188.4571,189.2741,188.4571,189.1051,112234.0
2022-03-07 10:20:00,201.46,201.83,201.02,201.03,89114.0,189.1896,189.537,188.7764,188.7858,89114.0
2022-03-07 10:25:00,201.05,201.05,200.12,200.49,81459.0,188.8046,188.8046,187.9312,188.2787,81459.0
2022-03-07 10:30:00,200.54,201.01,200.35,200.97,63527.0,188.3256,188.767,188.1472,188.7294,63527.0
2022-03-07 10:35:00,200.96,201.34,200.91,201.23,45712.0,188.72,189.0769,188.6731,188.9736,45712.0
2022-03-07 10:40:00,201.21,201.78,201.1,201.74,57408.0,188.9548,189.4901,188.8515,189.4525,57408.0
2022-03-07 10:45:00,201.7,202.27,201.65,201.87,77588.0,189.415,189.9503,189.368,189.5746,77588.0
2022-03-07 10:50:00,201.87,202.14,201.46,201.6,52757.0,189.5746,189.8282,189.1896,189.3211,52757.0
2022-03-07 10:55:00,201.64,202.01,201.46,201.97,62763.0,189.3586,189.7061,189.1896,189.6685,62763.0
2022-03-07 11:00:00,201.99,202.22,201.8,202.21,46918.0,189.6873,189.9033,189.5089,189.8939,46918.0
2022-03-07 11:05:00,202.23,202.95,202.22,202.83,93313.0,189.9127,190.5888,189.9033,190.4761,93313.0
2022-03-07 11:10:00,202.69,203.04,202.69,202.8,63249.0,190.3447,190.6734,190.3447,190.448,63249.0
2022-03-07 11:15:00,202.81,203.12,202.65,202.97,72385.0,190.4574,190.7485,190.3071,190.6076,72385.0
2022-03-07 11:20:00,202.94,203.14,202.67,202.8,53917.0,190.5794,190.7673,190.3259,190.448,53917.0
2022-03-07 11:25:00,202.86,203.5,202.84,203.46,47770.0,190.5043,191.1053,190.4855,191.0678,47770.0
2022-03-07 11:30:00,203.45,203.49,202.41,202.63,62602.0,191.0584,191.0959,190.0817,190.2883,62602.0
2022-03-07 11:35:00,202.63,202.79,202.42,202.49,68615.0,190.2883,190.4386,190.0911,190.1569,68615.0
2022-03-07 11:40:00,202.47,202.6,202.32,202.32,82315.0,190.1381,190.2602,189.9972,189.9972,82315.0
2022-03-07 11:45:00,202.3,202.63,202.06,202.07,55926.0,189.9784,190.2883,189.753,189.7624,55926.0
2022-03-07 11:50:00,202.07,202.07,200.48,200.48,34592.0,189.7624,189.7624,188.2693,188.2693,34592.0
2022-03-07 11:55:00,200.44,200.82,200.44,200.66,33558.0,188.2317,188.5886,188.2317,188.4383,33558.0
2022-03-07 12:00:00,200.69,200.73,200.21,200.45,32079.0,188.4665,188.504,188.0157,188.2411,32079.0
2022-03-07 12:05:00,200.5,200.81,200.33,200.5,36587.0,188.2881,188.5792,188.1284,188.2881,36587.0
2022-03-07 12:10:00,200.53,200.81,200.31,200.55,31071.0,188.3162,188.5792,188.1096,188.335,31071.0
2022-03-07 12:15:00,200.59,200.77,199.77,199.78,54528.0,188.3726,188.5416,187.6025,187.6119,54528.0
2022-03-07 12:20:00,199.76,200.09,199.22,199.59,74829.0,187.5931,187.903,187.086,187.4335,74829.0
2022-03-07 12:25:00,199.57,200.01,199.52,200.01,23251.0,187.4147,187.8279,187.3677,187.8279,23251.0
2022-03-07 12:30:00,199.92,199.92,198.81,198.88,44988.0,187.7434,187.7434,186.701,186.7667,44988.0
2022-03-07 12:35:00,198.88,199.06,198.56,199.06,29634.0,186.7667,186.9358,186.4662,186.9358,29634.0
2022-03-07 12:40:00,199.03,199.07,198.65,198.8,61134.0,186.9076,186.9452,186.5507,186.6916,61134.0
2022-03-07 12:45:00,198.77,199.73,198.72,199.54,22958.0,186.6634,187.565,186.6165,187.3865,22958.0
2022-03-07 12:50:00,199.49,199.99,199.14,199.18,20290.0,187.3396,187.8091,187.0109,187.0485,20290.0
2022-03-07 12:55:00,199.15,199.15,198.76,199.09,28504.0,187.0203,187.0203,186.654,186.9639,28504.0
2022-03-07 13:00:00,199.08,199.98,199.08,199.89,15817.0,186.9545,187.7997,186.9545,187.7152,15817.0
2022-03-07 13:05:00,199.81,200.13,199.76,199.79,21761.0,187.6401,187.9406,187.5931,187.6213,21761.0
2022-03-07 13:10:00,199.75,199.75,199.39,199.49,15396.0,187.5837,187.5837,187.2457,187.3396,15396.0
2022-03-07 13:15:00,199.58,199.64,199.06,199.1,21953.0,187.4241,187.4804,186.9358,186.9733,21953.0
2022-03-07 13:20:00,199.08,199.68,199.0,199.65,27207.0,186.9545,187.518,186.8794,187.4898,27207.0
2022-03-07 13:25:00,199.75,200.12,199.74,199.85,23899.0,187.5837,187.9312,187.5743,187.6776,23899.0
2022-03-07 13:30:00,199.87,200.01,199.61,199.62,21190.0,187.6964,187.8279,187.4523,187.4617,21190.0
2022-03-07 13:35:00,199.63,199.95,199.62,199.68,25217.0,187.471,187.7716,187.4617,187.518,25217.0
2022-03-07 13:40:00,199.65,199.92,199.4,199.41,24011.0,187.4898,187.7434,187.2551,187.2644,24011.0
2022-03-07 13:45:00,199.4,199.45,199.12,199.19,110659.0,187.2551,187.302,186.9921,187.0578,110659.0
2022-03-07 13:50:00,199.19,199.34,199.0,199.08,40256.0,187.0578,187.1987,186.8794,186.9545,40256.0
2022-03-07 13:55:00,199.08,199.15,198.32,198.47,66883.0,186.9545,187.0203,186.2408,186.3817,66883.0
2022-03-07 14:00:00,198.48,198.58,198.22,198.24,31885.0,186.3911,186.485,186.1469,186.1657,31885.0
2022-03-07 14:05:00,198.28,198.8,198.11,198.65,58563.0,186.2033,186.6916,186.0436,186.5507,58563.0
2022-03-07 14:10:00,198.67,199.33,198.66,199.33,33408.0,186.5695,187.1893,186.5601,187.1893,33408.0
2022-03-07 14:15:00,199.34,199.53,199.17,199.49,35678.0,187.1987,187.3771,187.0391,187.3396,35678.0
2022-03-07 14:20:00,199.48,199.53,198.95,199.02,38009.0,187.3302,187.3771,186.8325,186.8982,38009.0
2022-03-07 14:25:00,199.01,199.39,198.94,199.11,43920.0,186.8888,187.2457,186.8231,186.9827,43920.0
2022-03-07 14:30:00,199.11,199.29,199.0,199.19,48987.0,186.9827,187.1518,186.8794,187.0578,48987.0
2022-03-07 14:35:00,199.22,199.31,198.92,199.07,25677.0,187.086,187.1705,186.8043,186.9452,25677.0
2022-03-07 14:40:00,199.07,199.13,198.71,198.82,43330.0,186.9452,187.0015,186.6071,186.7104,43330.0
2022-03-07 14:45:00,198.81,199.1,198.77,198.84,45309.0,186.701,186.9733,186.6634,186.7292,45309.0
2022-03-07 14:50:00,198.81,198.94,198.4,198.4,20726.0,186.701,186.8231,186.316,186.316,20726.0
2022-03-07 14:55:00,198.43,198.97,198.43,198.49,26786.0,186.3441,186.8512,186.3441,186.4005,26786.0
2022-03-07 15:00:00,198.48,198.72,198.48,198.6,32268.0,186.3911,186.6165,186.3911,186.5038,32268.0
2022-03-07 15:05:00,198.58,198.59,198.09,198.23,46497.0,186.485,186.4944,186.0248,186.1563,46497.0
2022-03-07 15:10:00,198.21,198.26,197.61,197.83,57245.0,186.1375,186.1845,185.5741,185.7807,57245.0
2022-03-07 15:15:00,197.78,197.89,197.49,197.53,47589.0,185.7337,185.837,185.4614,185.499,47589.0
2022-03-07 15:20:00,197.55,197.74,197.43,197.7,51965.0,185.5177,185.6962,185.405,185.6586,51965.0
2022-03-07 15:25:00,197.78,198.28,197.74,198.06,57009.0,185.7337,186.2033,185.6962,185.9967,57009.0
2022-03-07 15:30:00,198.01,198.04,197.68,197.9,60892.0,185.9497,185.9779,185.6398,185.8464,60892.0
2022-03-07 15:35:00,197.9,198.03,197.6,197.61,75210.0,185.8464,185.9685,185.5647,185.5741,75210.0
2022-03-07 15:40:00,197.61,198.24,197.43,197.83,117249.0,185.5741,186.1657,185.405,185.7807,117249.0
2022-03-07 15:45:00,197.81,197.81,196.95,197.03,201411.0,185.7619,185.7619,184.9543,185.0294,201411.0
2022-03-07 15:50:00,197.08,197.32,196.83,196.93,99258.0,185.0764,185.3017,184.8416,184.9355,99258.0
2022-03-07 15:55:00,196.96,197.36,196.56,196.64,169566.0,184.9637,185.3393,184.588,184.6632,169566.0
2022-03-08 09:30:00,203.87,205.87,203.0,204.33,376353.0,191.4528,193.331,190.6358,191.8848,376353.0
2022-03-08 09:35:00,204.4,205.3,203.59,204.63,204928.0,191.9505,192.7957,191.1899,192.1665,204928.0
2022-03-08 09:40:00,204.34,206.01,204.02,205.81,164995.0,191.8942,193.4625,191.5937,193.2746,164995.0
2022-03-08 09:45:00,205.87,206.77,205.4,206.62,155337.0,193.331,194.1762,192.8896,194.0353,155337.0
2022-03-08 09:50:00,206.65,206.99,206.14,206.4,111338.0,194.0635,194.3828,193.5845,193.8287,111338.0
2022-03-08 09:55:00,206.39,206.9,205.86,206.27,107169.0,193.8193,194.2982,193.3216,193.7066,107169.0
2022-03-08 10:00:00,206.18,206.35,204.96,205.14,65047.0,193.6221,193.7817,192.4764,192.6454,65047.0
2022-03-08 10:05:00,205.07,206.35,205.03,205.67,55066.0,192.5797,193.7817,192.5421,193.1432,55066.0
2022-03-08 10:10:00,205.48,206.47,205.21,206.41,80488.0,192.9647,193.8944,192.7112,193.8381,80488.0
2022-03-08 10:15:00,206.36,208.0,206.23,207.9,124811.0,193.7911,195.3313,193.6691,195.2373,124811.0
2022-03-08 10:20:00,207.9,208.5,207.52,207.89,151338.0,195.2373,195.8008,194.8805,195.228,151338.0
2022-03-08 10:25:00,207.87,207.91,206.74,207.4,52697.0,195.2092,195.2467,194.148,194.7678,52697.0
2022-03-08 10:30:00,207.37,208.68,207.36,207.57,73570.0,194.7396,195.9698,194.7302,194.9274,73570.0
2022-03-08 10:35:00,207.49,208.5,207.49,208.39,55065.0,194.8523,195.8008,194.8523,195.6975,55065.0
2022-03-08 10:40:00,208.39,209.16,208.32,209.1,64924.0,195.6975,196.4206,195.6318,196.3643,64924.0
2022-03-08 10:45:00,209.12,209.64,208.66,209.54,124494.0,196.383,196.8714,195.9511,196.7775,124494.0
2022-03-08 10:50:00,209.51,210.63,209.26,210.54,104804.0,196.7493,197.8011,196.5145,197.7165,104804.0
2022-03-08 10:55:00,210.43,210.92,209.96,210.92,84542.0,197.6132,198.0734,197.1719,198.0734,84542.0
2022-03-08 11:00:00,210.94,210.96,209.66,210.44,125978.0,198.0922,198.111,196.8901,197.6226,125978.0
2022-03-08 11:05:00,210.38,210.48,209.52,210.22,48222.0,197.5663,197.6602,196.7587,197.416,48222.0
2022-03-08 11:10:00,210.36,210.93,210.29,210.93,43073.0,197.5475,198.0828,197.4818,198.0828,43073.0
2022-03-08 11:15:00,210.93,211.43,210.64,211.31,69888.0,198.0828,198.5523,197.8105,198.4396,69888.0
2022-03-08 11:20:00,211.3,211.36,210.61,210.82,57516.0,198.4303,198.4866,197.7823,197.9795,57516.0
2022-03-08 11:25:00,210.81,211.27,210.57,210.94,45485.0,197.9701,198.4021,197.7447,198.0922,45485.0
2022-03-08 11:30:00,210.86,211.88,210.81,211.69,110763.0,198.0171,198.9749,197.9701,198.7965,110763.0
2022-03-08 11:35:00,211.79,212.6,211.68,212.26,70976.0,198.8904,199.6511,198.7871,199.3318,70976.0
2022-03-08 11:40:00,212.26,212.8,212.14,212.68,62879.0,199.3318,199.8389,199.2191,199.7262,62879.0
2022-03-08 11:45:00,212.68,213.67,212.68,213.06,79828.0,199.7262,200.6559,199.7262,200.0831,79828.0
2022-03-08 11:50:00,213.06,213.94,212.72,213.88,72813.0,200.0831,200.9095,199.7638,200.8531,72813.0
2022-03-08 11:55:00,213.88,214.42,213.73,213.9,147967.0,200.8531,201.3602,200.7123,200.8719,147967.0
2022-03-08 12:00:00,213.99,214.17,213.35,213.79,81804.0,200.9564,201.1255,200.3554,200.7686,81804.0
2022-03-08 12:05:00,213.76,214.29,213.51,213.99,61612.0,200.7404,201.2381,200.5057,200.9564,61612.0
2022-03-08 12:10:00,214.01,214.42,213.82,214.24,52074.0,200.9752,201.3602,200.7968,201.1912,52074.0
2022-03-08 12:15:00,214.38,214.89,214.08,214.11,114325.0,201.3227,201.8016,201.0409,201.0691,114325.0
2022-03-08 12:20:00,214.19,214.28,212.41,212.74,91476.0,201.1442,201.2288,199.4726,199.7825,91476.0
2022-03-08 12:25:00,212.69,213.56,212.24,213.32,64652.0,199.7356,200.5526,199.313,200.3272,64652.0
2022-03-08 12:30:00,213.32,213.96,213.06,213.94,82764.0,200.3272,200.9282,200.0831,200.9095,82764.0
2022-03-08 12:35:00,213.89,213.93,213.23,213.6,49408.0,200.8625,200.9001,200.2427,200.5902,49408.0
2022-03-08 12:40:00,213.66,213.66,212.59,212.76,100649.0,200.6465,200.6465,199.6417,199.8013,100649.0
2022-03-08 12:45:00,212.63,212.67,211.88,212.05,166322.0,199.6792,199.7168,198.9749,199.1346,166322.0
2022-03-08 12:50:00,212.02,212.61,211.34,212.61,68656.0,199.1064,199.6605,198.4678,199.6605,68656.0
2022-03-08 12:55:00,212.6,212.61,212.14,212.39,30094.0,199.6511,199.6605,199.2191,199.4539,30094.0
2022-03-08 13:00:00,212.4,213.62,212.39,213.62,50005.0,199.4633,200.609,199.4539,200.609,50005.0
2022-03-08 13:05:00,213.65,213.82,213.26,213.77,35631.0,200.6371,200.7968,200.2709,200.7498,35631.0
2022-03-08 13:10:00,213.81,213.83,213.19,213.37,43877.0,200.7874,200.8062,200.2051,200.3742,43877.0
2022-03-08 13:15:00,213.39,213.46,212.8,212.89,25944.0,200.393,200.4587,199.8389,199.9234,25944.0
2022-03-08 13:20:00,212.81,212.82,211.8,211.83,25107.0,199.8483,199.8577,198.8998,198.928,25107.0
2022-03-08 13:25:00,211.84,211.85,211.02,211.25,59224.0,198.9374,198.9468,198.1673,198.3833,59224.0
2022-03-08 13:30:00,211.19,211.24,210.45,210.92,41160.0,198.327,198.3739,197.632,198.0734,41160.0
2022-03-08 13:35:00,210.98,211.25,210.58,210.86,17942.0,198.1297,198.3833,197.7541,198.0171,17942.0
2022-03-08 13:40:00,210.9,211.1,210.44,211.1,44032.0,198.0546,198.2424,197.6226,198.2424,44032.0
2022-03-08 13:45:00,211.16,211.3,210.81,211.13,35307.0,198.2988,198.4303,197.9701,198.2706,35307.0
2022-03-08 13:50:00,211.13,211.4,210.76,210.93,44795.0,198.2706,198.5242,197.9231,198.0828,44795.0
2022-03-08 13:55:00,210.96,211.18,210.47,210.73,30265.0,198.111,198.3176,197.6508,197.895,30265.0
2022-03-08 14:00:00,210.63,210.87,209.96,210.63,40868.0,197.8011,198.0264,197.1719,197.8011,40868.0
2022-03-08 14:05:00,210.56,211.37,210.42,210.91,22704.0,197.7353,198.496,197.6039,198.064,22704.0
2022-03-08 14:10:00,210.78,210.88,210.19,210.42,31975.0,197.9419,198.0358,197.3879,197.6039,31975.0
2022-03-08 14:15:00,210.39,210.73,210.16,210.35,18870.0,197.5757,197.895,197.3597,197.5381,18870.0
2022-03-08 14:20:00,210.35,211.25,209.9,210.88,29125.0,197.5381,198.3833,197.1155,198.0358,29125.0
2022-03-08 14:25:00,210.75,211.49,210.69,211.32,24804.0,197.9138,198.6087,197.8574,198.449,24804.0
2022-03-08 14:30:00,211.26,211.66,210.82,211.15,30447.0,198.3927,198.7683,197.9795,198.2894,30447.0
2022-03-08 14:35:00,211.22,212.17,211.18,211.84,33201.0,198.3551,199.2473,198.3176,198.9374,33201.0
2022-03-08 14:40:00,211.77,211.98,211.5,211.84,13290.0,198.8716,199.0688,198.6181,198.9374,13290.0
2022-03-08 14:45:00,211.88,212.47,211.82,212.44,21696.0,198.9749,199.529,198.9186,199.5008,21696.0
2022-03-08 14:50:00,212.4,212.46,211.93,211.93,14539.0,199.4633,199.5196,199.0219,199.0219,14539.0
2022-03-08 14:55:00,211.94,212.28,211.55,211.8,17528.0,199.0313,199.3506,198.665,198.8998,17528.0
2022-03-08 15:00:00,211.87,212.94,211.76,212.9,20041.0,198.9655,199.9704,198.8622,199.9328,20041.0
2022-03-08 15:05:00,212.83,213.36,212.7,213.17,54312.0,199.8671,200.3648,199.745,200.1864,54312.0
2022-03-08 15:10:00,213.18,213.38,212.52,212.94,75426.0,200.1958,200.3836,199.5759,199.9704,75426.0
2022-03-08 15:15:00,212.97,213.16,212.29,212.43,68165.0,199.9985,200.177,199.36,199.4914,68165.0
2022-03-08 15:20:00,212.36,212.39,211.66,212.04,48133.0,199.4257,199.4539,198.7683,199.1252,48133.0
2022-03-08 15:25:00,212.0,212.23,211.33,211.35,85457.0,199.0876,199.3036,198.4584,198.4772,85457.0
2022-03-08 15:30:00,211.35,211.64,210.82,210.89,63300.0,198.4772,198.7495,197.9795,198.0452,63300.0
2022-03-08 15:35:00,210.93,211.21,210.58,211.11,90385.0,198.0828,198.3457,197.7541,198.2518,90385.0
2022-03-08 15:40:00,211.09,211.24,210.54,210.56,118597.0,198.233,198.3739,197.7165,197.7353,118597.0
2022-03-08 15:45:00,210.57,210.9,210.21,210.33,85046.0,197.7447,198.0546,197.4066,197.5193,85046.0
2022-03-08 15:50:00,210.25,211.08,210.19,210.48,114393.0,197.4442,198.2237,197.3879,197.6602,114393.0
2022-03-08 15:55:00,210.46,210.53,209.68,209.9,360514.0,197.6414,197.7072,196.9089,197.1155,360514.0
2022-03-09 09:30:00,212.57,213.6,207.45,207.45,215589.0,199.6229,200.5902,194.8147,194.8147,215589.0
2022-03-09 09:35:00,207.45,209.22,207.45,208.91,65168.0,194.8147,196.4769,194.8147,196.1858,65168.0
2022-03-09 09:40:00,209.0,211.32,209.0,210.3,55033.0,196.2703,198.449,196.2703,197.4912,55033.0
2022-03-09 09:45:00,210.39,211.03,209.43,209.58,45601.0,197.5757,198.1767,196.6742,196.815,45601.0
2022-03-09 09:50:00,209.44,209.73,207.51,207.97,54101.0,196.6835,196.9559,194.8711,195.3031,54101.0
2022-03-09 09:55:00,207.96,209.32,207.96,209.02,32376.0,195.2937,196.5709,195.2937,196.2891,32376.0
2022-03-09 10:00:00,209.18,210.42,208.45,209.88,52599.0,196.4394,197.6039,195.7538,197.0967,52599.0
2022-03-09 10:05:00,209.86,210.24,209.5,209.69,31602.0,197.078,197.4348,196.7399,196.9183,31602.0
2022-03-09 10:10:00,209.71,210.02,209.57,209.73,23904.0,196.9371,197.2282,196.8056,196.9559,23904.0
2022-03-09 10:15:00,209.86,210.52,209.47,210.06,50757.0,197.078,197.6978,196.7117,197.2658,50757.0
2022-03-09 10:20:00,209.92,210.27,209.7,210.14,15401.0,197.1343,197.463,196.9277,197.3409,15401.0
2022-03-09 10:25:00,210.17,210.29,209.13,210.08,20149.0,197.3691,197.4818,196.3924,197.2846,20149.0
2022-03-09 10:30:00,210.07,210.3,209.67,210.27,15355.0,197.2752,197.4912,196.8995,197.463,15355.0
2022-03-09 10:35:00,210.33,211.49,210.23,211.46,37398.0,197.5193,198.6087,197.4254,198.5805,37398.0
2022-03-09 10:40:00,211.47,211.64,210.84,211.05,28709.0,198.5899,198.7495,197.9983,198.1955,28709.0
2022-03-09 10:45:00,211.15,211.34,210.96,211.04,20191.0,198.2894,198.4678,198.111,198.1861,20191.0
2022-03-09 10:50:00,211.12,211.5,210.8,211.15,23859.0,198.2612,198.6181,197.9607,198.2894,23859.0
2022-03-09 10:55:00,211.21,212.01,211.16,212.01,50207.0,198.3457,199.097,198.2988,199.097,50207.0
2022-03-09 11:00:00,212.08,212.17,211.36,211.73,29351.0,199.1627,199.2473,198.4866,198.8341,29351.0
2022-03-09 11:05:00,211.75,212.38,211.74,212.14,31993.0,198.8528,199.4445,198.8435,199.2191,31993.0
2022-03-09 11:10:00,212.06,212.08,211.26,211.69,22914.0,199.144,199.1627,198.3927,198.7965,22914.0
2022-03-09 11:15:00,211.63,211.68,210.83,211.2,37684.0,198.7402,198.7871,197.9889,198.3363,37684.0
2022-03-09 11:20:00,211.33,211.74,211.32,211.61,14480.0,198.4584,198.8435,198.449,198.7214,14480.0
2022-03-09 11:25:00,211.56,211.69,210.95,210.95,17195.0,198.6744,198.7965,198.1016,198.1016,17195.0
2022-03-09 11:30:00,211.05,211.9,211.05,211.73,14815.0,198.1955,198.9937,198.1955,198.8341,14815.0
2022-03-09 11:35:00,211.86,212.0,211.11,211.52,14342.0,198.9561,199.0876,198.2518,198.6369,14342.0
2022-03-09 11:40:00,211.52,211.64,211.31,211.39,13042.0,198.6369,198.7495,198.4396,198.5148,13042.0
2022-03-09 11:45:00,211.45,211.45,210.92,211.15,11071.0,198.5711,198.5711,198.0734,198.2894,11071.0
2022-03-09 11:50:00,211.05,211.05,210.38,210.44,16145.0,198.1955,198.1955,197.5663,197.6226,16145.0
2022-03-09 11:55:00,210.45,210.74,210.32,210.65,19606.0,197.632,197.9044,197.5099,197.8198,19606.0
2022-03-09 12:00:00,210.68,210.78,209.98,210.09,25592.0,197.848,197.9419,197.1907,197.294,25592.0
2022-03-09 12:05:00,210.11,210.17,209.52,209.98,28303.0,197.3127,197.3691,196.7587,197.1907,28303.0
2022-03-09 12:10:00,209.98,210.09,209.69,209.83,21385.0,197.1907,197.294,196.9183,197.0498,21385.0
2022-03-09 12:15:00,209.75,209.85,209.56,209.81,12294.0,196.9747,197.0686,196.7962,197.031,12294.0
2022-03-09 12:20:00,209.73,210.37,209.66,209.81,21947.0,196.9559,197.5569,196.8901,197.031,21947.0
2022-03-09 12:25:00,209.86,209.9,209.45,209.47,25761.0,197.078,197.1155,196.6929,196.7117,25761.0
2022-03-09 12:30:00,209.48,209.72,209.23,209.43,23959.0,196.7211,196.9465,196.4863,196.6742,23959.0
2022-03-09 12:35:00,209.48,209.61,209.13,209.25,26268.0,196.7211,196.8432,196.3924,196.5051,26268.0
2022-03-09 12:40:00,209.26,209.28,208.42,208.59,44289.0,196.5145,196.5333,195.7257,195.8853,44289.0
2022-03-09 12:45:00,208.62,208.62,208.1,208.23,24825.0,195.9135,195.9135,195.4252,195.5472,24825.0
2022-03-09 12:50:00,208.2,208.22,207.78,207.93,39967.0,195.5191,195.5379,195.1247,195.2655,39967.0
2022-03-09 12:55:00,207.94,208.53,207.94,208.49,23109.0,195.2749,195.829,195.2749,195.7914,23109.0
2022-03-09 13:00:00,208.46,208.53,208.26,208.3,31488.0,195.7632,195.829,195.5754,195.613,31488.0
2022-03-09 13:05:00,208.29,208.77,208.18,208.6,16981.0,195.6036,196.0544,195.5003,195.8947,16981.0
2022-03-09 13:10:00,208.5,209.22,208.5,209.04,26521.0,195.8008,196.4769,195.8008,196.3079,26521.0
2022-03-09 13:15:00,209.03,209.12,208.68,208.76,16183.0,196.2985,196.383,195.9698,196.045,16183.0
2022-03-09 13:20:00,208.77,208.95,208.53,208.95,11649.0,196.0544,196.2234,195.829,196.2234,11649.0
2022-03-09 13:25:00,208.88,208.96,208.67,208.92,11754.0,196.1577,196.2328,195.9604,196.1952,11754.0
2022-03-09 13:30:00,208.9,208.9,208.37,208.45,21184.0,196.1764,196.1764,195.6787,195.7538,21184.0
2022-03-09 13:35:00,208.37,208.54,208.15,208.26,20808.0,195.6787,195.8384,195.4721,195.5754,20808.0
2022-03-09 13:40:00,208.24,208.24,207.99,208.06,14198.0,195.5566,195.5566,195.3219,195.3876,14198.0
2022-03-09 13:45:00,208.09,208.36,207.94,208.31,16844.0,195.4158,195.6693,195.2749,195.6224,16844.0
2022-03-09 13:50:00,208.24,208.28,208.07,208.08,10654.0,195.5566,195.5942,195.397,195.4064,10654.0
2022-03-09 13:55:00,208.11,208.14,207.78,208.01,19044.0,195.4346,195.4627,195.1247,195.3406,19044.0
2022-03-09 14:00:00,208.0,208.31,207.87,208.31,12342.0,195.3313,195.6224,195.2092,195.6224,12342.0
2022-03-09 14:05:00,208.31,208.51,208.17,208.32,22878.0,195.6224,195.8102,195.4909,195.6318,22878.0
2022-03-09 14:10:00,208.32,208.7,208.19,208.64,14926.0,195.6318,195.9886,195.5097,195.9323,14926.0
2022-03-09 14:15:00,208.62,208.8,208.31,208.64,16541.0,195.9135,196.0825,195.6224,195.9323,16541.0
2022-03-09 14:20:00,208.64,208.87,208.58,208.81,15319.0,195.9323,196.1483,195.8759,196.0919,15319.0
2022-03-09 14:25:00,208.81,208.98,208.81,208.96,15998.0,196.0919,196.2516,196.0919,196.2328,15998.0
2022-03-09 14:30:00,209.0,209.12,208.92,208.98,85275.0,196.2703,196.383,196.1952,196.2516,85275.0
2022-03-09 14:35:00,208.96,209.0,208.77,208.78,9186.0,196.2328,196.2703,196.0544,196.0637,9186.0
2022-03-09 14:40:00,208.74,208.83,208.54,208.78,16718.0,196.0262,196.1107,195.8384,196.0637,16718.0
2022-03-09 14:45:00,208.8,209.04,208.6,209.01,23954.0,196.0825,196.3079,195.8947,196.2797,23954.0
2022-03-09 14:50:00,209.01,209.38,209.01,209.17,12684.0,196.2797,196.6272,196.2797,196.43,12684.0
2022-03-09 14:55:00,209.13,209.63,209.06,209.37,20122.0,196.3924,196.862,196.3267,196.6178,20122.0
2022-03-09 15:00:00,209.4,209.73,209.36,209.5,14450.0,196.646,196.9559,196.6084,196.7399,14450.0
2022-03-09 15:05:00,209.46,210.1,209.35,210.09,23852.0,196.7023,197.3033,196.599,197.294,23852.0
2022-03-09 15:10:00,210.1,210.47,210.07,210.42,26747.0,197.3033,197.6508,197.2752,197.6039,26747.0
2022-03-09 15:15:00,210.43,210.49,210.06,210.21,19566.0,197.6132,197.6696,197.2658,197.4066,19566.0
2022-03-09 15:20:00,210.27,210.68,210.24,210.44,28080.0,197.463,197.848,197.4348,197.6226,28080.0
2022-03-09 15:25:00,210.42,210.8,210.33,210.59,52850.0,197.6039,197.9607,197.5193,197.7635,52850.0
2022-03-09 15:30:00,210.61,210.97,210.56,210.77,48945.0,197.7823,198.1204,197.7353,197.9325,48945.0
2022-03-09 15:35:00,210.75,210.92,210.53,210.56,47973.0,197.9138,198.0734,197.7072,197.7353,47973.0
2022-03-09 15:40:00,210.56,210.97,210.56,210.94,55730.0,197.7353,198.1204,197.7353,198.0922,55730.0
2022-03-09 15:45:00,210.94,211.03,210.51,210.64,69101.0,198.0922,198.1767,197.6884,197.8105,69101.0
2022-03-09 15:50:00,210.64,210.95,210.31,210.61,107642.0,197.8105,198.1016,197.5006,197.7823,107642.0
2022-03-09 15:55:00,210.63,210.63,209.64,209.72,239402.0,197.8011,197.8011,196.8714,196.9465,239402.0
2022-03-10 09:30:00,209.39,210.73,208.18,210.68,104285.0,196.6366,197.895,195.5003,197.848,104285.0
2022-03-10 09:35:00,210.86,214.14,210.7,212.63,126496.0,198.0171,201.0973,197.8668,199.6792,126496.0
2022-03-10 09:40:00,212.58,212.6,211.35,211.9,64480.0,199.6323,199.6511,198.4772,198.9937,64480.0
2022-03-10 09:45:00,211.91,214.98,211.85,214.9,113888.0,199.0031,201.8861,198.9468,201.811,113888.0
2022-03-10 09:50:00,214.91,215.26,214.32,215.2,89915.0,201.8204,202.1491,201.2663,202.0927,89915.0
2022-03-10 09:55:00,215.13,217.03,215.02,216.99,110106.0,202.027,203.8113,201.9237,203.7737,110106.0
2022-03-10 10:00:00,217.0,217.53,215.57,215.78,109642.0,203.7831,204.2808,202.4402,202.6374,109642.0
2022-03-10 10:05:00,215.79,216.42,215.21,215.3,41315.0,202.6468,203.2384,202.1021,202.1866,41315.0
2022-03-10 10:10:00,215.37,215.54,214.7,214.72,29715.0,202.2524,202.412,201.6232,201.642,29715.0
2022-03-10 10:15:00,214.66,214.8,213.92,214.15,35992.0,201.5856,201.7171,200.8907,201.1067,35992.0
2022-03-10 10:20:00,214.16,214.16,213.11,213.17,30998.0,201.1161,201.1161,200.13,200.1864,30998.0
2022-03-10 10:25:00,213.18,213.86,213.17,213.38,25787.0,200.1958,200.8343,200.1864,200.3836,25787.0
2022-03-10 10:30:00,213.43,213.72,213.1,213.14,23274.0,200.4305,200.7029,200.1206,200.1582,23274.0
2022-03-10 10:35:00,213.09,213.69,212.91,213.63,22853.0,200.1112,200.6747,199.9422,200.6183,22853.0
2022-03-10 10:40:00,213.63,214.08,213.3,213.44,31374.0,200.6183,201.0409,200.3084,200.4399,31374.0
2022-03-10 10:45:00,213.47,214.32,213.36,214.23,37901.0,200.4681,201.2663,200.3648,201.1818,37901.0
2022-03-10 10:50:00,214.19,214.49,213.78,213.8,28553.0,201.1442,201.426,200.7592,200.778,28553.0
2022-03-10 10:55:00,213.74,213.75,212.81,212.85,23161.0,200.7216,200.731,199.8483,199.8858,23161.0
2022-03-10 11:00:00,212.8,212.8,211.89,212.15,52356.0,199.8389,199.8389,198.9843,199.2285,52356.0
2022-03-10 11:05:00,212.05,212.3,211.82,212.2,24068.0,199.1346,199.3693,198.9186,199.2754,24068.0
2022-03-10 11:10:00,212.1,212.1,211.56,211.66,12851.0,199.1815,199.1815,198.6744,198.7683,12851.0
2022-03-10 11:15:00,211.66,212.21,211.57,212.17,17219.0,198.7683,199.2848,198.6838,199.2473,17219.0
2022-03-10 11:20:00,212.15,212.44,212.1,212.37,21777.0,199.2285,199.5008,199.1815,199.4351,21777.0
2022-03-10 11:25:00,212.37,212.4,211.89,212.15,21119.0,199.4351,199.4633,198.9843,199.2285,21119.0
2022-03-10 11:30:00,212.15,212.88,212.15,212.88,28284.0,199.2285,199.914,199.2285,199.914,28284.0
2022-03-10 11:35:00,212.93,213.14,212.51,212.61,22433.0,199.961,200.1582,199.5666,199.6605,22433.0
2022-03-10 11:40:00,212.69,213.91,212.63,213.88,42015.0,199.7356,200.8813,199.6792,200.8531,42015.0
2022-03-10 11:45:00,213.84,214.0,213.22,213.48,22378.0,200.8156,200.9658,200.2333,200.4775,22378.0
2022-03-10 11:50:00,213.49,213.51,213.1,213.33,16300.0,200.4869,200.5057,200.1206,200.3366,16300.0
2022-03-10 11:55:00,213.28,213.28,212.83,213.07,14853.0,200.2897,200.2897,199.8671,200.0925,14853.0
2022-03-10 12:00:00,213.1,213.3,212.85,213.24,18076.0,200.1206,200.3084,199.8858,200.2521,18076.0
2022-03-10 12:05:00,213.25,213.34,212.82,212.93,25290.0,200.2615,200.346,199.8577,199.961,25290.0
2022-03-10 12:10:00,212.94,213.35,212.94,213.2,9518.0,199.9704,200.3554,199.9704,200.2145,9518.0
2022-03-10 12:15:00,213.13,213.15,212.35,212.52,42963.0,200.1488,200.1676,199.4163,199.5759,42963.0
2022-03-10 12:20:00,212.58,213.08,212.46,212.8,81388.0,199.6323,200.1018,199.5196,199.8389,81388.0
2022-03-10 12:25:00,212.73,212.82,211.88,211.95,12481.0,199.7732,199.8577,198.9749,199.0407,12481.0
2022-03-10 12:30:00,211.84,211.94,210.87,210.93,27858.0,198.9374,199.0313,198.0264,198.0828,27858.0
2022-03-10 12:35:00,210.99,211.06,210.69,210.83,22740.0,198.1391,198.2049,197.8574,197.9889,22740.0
2022-03-10 12:40:00,210.81,211.11,210.65,211.05,18486.0,197.9701,198.2518,197.8198,198.1955,18486.0
2022-03-10 12:45:00,211.04,211.05,210.76,210.94,14754.0,198.1861,198.1955,197.9231,198.0922,14754.0
2022-03-10 12:50:00,210.89,211.03,210.4,210.6,32962.0,198.0452,198.1767,197.5851,197.7729,32962.0
2022-03-10 12:55:00,210.62,211.05,210.62,210.78,17993.0,197.7917,198.1955,197.7917,197.9419,17993.0
2022-03-10 13:00:00,210.78,210.87,210.22,210.22,13659.0,197.9419,198.0264,197.416,197.416,13659.0
2022-03-10 13:05:00,210.2,210.79,210.17,210.77,13772.0,197.3973,197.9513,197.3691,197.9325,13772.0
2022-03-10 13:10:00,210.78,211.16,210.71,210.75,14251.0,197.9419,198.2988,197.8762,197.9138,14251.0
2022-03-10 13:15:00,210.7,211.42,210.69,211.38,15481.0,197.8668,198.5429,197.8574,198.5054,15481.0
2022-03-10 13:20:00,211.34,211.48,211.12,211.25,13100.0,198.4678,198.5993,198.2612,198.3833,13100.0
2022-03-10 13:25:00,211.24,211.3,211.0,211.05,12465.0,198.3739,198.4303,198.1485,198.1955,12465.0
2022-03-10 13:30:00,211.04,211.13,210.8,211.12,14944.0,198.1861,198.2706,197.9607,198.2612,14944.0
2022-03-10 13:35:00,211.14,211.14,210.62,210.79,21104.0,198.28,198.28,197.7917,197.9513,21104.0
2022-03-10 13:40:00,210.82,211.09,210.61,211.04,15870.0,197.9795,198.233,197.7823,198.1861,15870.0
2022-03-10 13:45:00,211.03,211.3,210.87,211.25,15493.0,198.1767,198.4303,198.0264,198.3833,15493.0
2022-03-10 13:50:00,211.3,211.43,210.79,210.83,20881.0,198.4303,198.5523,197.9513,197.9889,20881.0
2022-03-10 13:55:00,210.82,210.9,210.63,210.71,13912.0,197.9795,198.0546,197.8011,197.8762,13912.0
2022-03-10 14:00:00,210.71,211.75,210.71,211.73,15865.0,197.8762,198.8528,197.8762,198.8341,15865.0
2022-03-10 14:05:00,211.8,211.91,211.29,211.32,10361.0,198.8998,199.0031,198.4209,198.449,10361.0
2022-03-10 14:10:00,211.28,211.62,211.19,211.54,9395.0,198.4115,198.7308,198.327,198.6556,9395.0
2022-03-10 14:15:00,211.65,212.04,211.65,211.93,14996.0,198.7589,199.1252,198.7589,199.0219,14996.0
2022-03-10 14:20:00,211.98,212.05,211.82,211.82,11808.0,199.0688,199.1346,198.9186,198.9186,11808.0
2022-03-10 14:25:00,211.89,212.18,211.88,212.02,10876.0,198.9843,199.2567,198.9749,199.1064,10876.0
2022-03-10 14:30:00,212.09,212.42,212.02,212.3,33604.0,199.1721,199.482,199.1064,199.3693,33604.0
2022-03-10 14:35:00,212.27,212.36,212.16,212.28,9560.0,199.3412,199.4257,199.2379,199.3506,9560.0
2022-03-10 14:40:00,212.2,212.23,211.86,211.96,14817.0,199.2754,199.3036,198.9561,199.0501,14817.0
2022-03-10 14:45:00,211.91,212.44,211.91,212.43,10359.0,199.0031,199.5008,199.0031,199.4914,10359.0
2022-03-10 14:50:00,212.42,212.48,212.0,212.01,16508.0,199.482,199.5384,199.0876,199.097,16508.0
2022-03-10 14:55:00,212.03,212.11,211.76,211.86,10454.0,199.1158,199.1909,198.8622,198.9561,10454.0
2022-03-10 15:00:00,211.88,211.88,211.43,211.45,11687.0,198.9749,198.9749,198.5523,198.5711,11687.0
2022-03-10 15:05:00,211.46,211.59,211.2,211.46,15085.0,198.5805,198.7026,198.3363,198.5805,15085.0
2022-03-10 15:10:00,211.47,211.84,211.35,211.71,16676.0,198.5899,198.9374,198.4772,198.8153,16676.0
2022-03-10 15:15:00,211.75,211.92,211.62,211.81,14709.0,198.8528,199.0125,198.7308,198.9092,14709.0
2022-03-10 15:20:00,211.8,212.05,211.41,211.6,34430.0,198.8998,199.1346,198.5336,198.712,34430.0
2022-03-10 15:25:00,211.6,212.05,211.6,211.98,17349.0,198.712,199.1346,198.712,199.0688,17349.0
2022-03-10 15:30:00,212.05,212.08,211.79,211.96,31356.0,199.1346,199.1627,198.8904,199.0501,31356.0
2022-03-10 15:35:00,211.94,212.0,211.6,211.74,26380.0,199.0313,199.0876,198.712,198.8435,26380.0
2022-03-10 15:40:00,211.78,212.08,211.76,211.82,29429.0,198.881,199.1627,198.8622,198.9186,29429.0
2022-03-10 15:45:00,211.77,212.16,211.66,211.94,36161.0,198.8716,199.2379,198.7683,199.0313,36161.0
2022-03-10 15:50:00,211.95,212.59,211.95,212.4,75716.0,199.0407,199.6417,199.0407,199.4633,75716.0
2022-03-10 15:55:00,212.42,212.42,211.74,211.79,210144.0,199.482,199.482,198.8435,198.8904,210144.0
2022-03-11 09:30:00,212.3,215.8,212.3,215.07,133716.0,199.3693,202.6562,199.3693,201.9706,133716.0
2022-03-11 09:35:00,215.01,215.45,214.4,214.41,45303.0,201.9143,202.3275,201.3414,201.3508,45303.0
2022-03-11 09:40:00,214.49,215.37,213.92,214.99,43719.0,201.426,202.2524,200.8907,201.8955,43719.0
2022-03-11 09:45:00,214.99,216.05,214.82,215.87,33609.0,201.8955,202.8909,201.7359,202.7219,33609.0
2022-03-11 09:50:00,215.89,216.34,215.71,215.73,61996.0,202.7407,203.1633,202.5717,202.5904,61996.0
2022-03-11 09:55:00,215.7,215.84,214.79,214.9,29160.0,202.5623,202.6937,201.7077,201.811,29160.0
2022-03-11 10:00:00,214.84,214.84,213.84,214.79,33724.0,201.7546,201.7546,200.8156,201.7077,33724.0
2022-03-11 10:05:00,214.81,215.01,214.29,214.4,35142.0,201.7265,201.9143,201.2381,201.3414,35142.0
2022-03-11 10:10:00,214.39,215.17,214.39,214.76,25437.0,201.3321,202.0645,201.3321,201.6795,25437.0
2022-03-11 10:15:00,214.75,215.03,214.43,214.68,21002.0,201.6701,201.9331,201.3696,201.6044,21002.0
2022-03-11 10:20:00,214.63,214.85,214.05,214.62,16091.0,201.5574,201.764,201.0128,201.548,16091.0
2022-03-11 10:25:00,214.68,215.75,214.66,215.59,48084.0,201.6044,202.6092,201.5856,202.459,48084.0
2022-03-11 10:30:00,215.55,215.76,214.63,215.07,17792.0,202.4214,202.6186,201.5574,201.9706,17792.0
2022-03-11 10:35:00,215.05,216.1,215.04,216.08,48824.0,201.9519,202.9379,201.9425,202.9191,48824.0
2022-03-11 10:40:00,216.11,216.59,215.86,216.26,49889.0,202.9473,203.3981,202.7125,203.0882,49889.0
2022-03-11 10:45:00,216.23,216.71,216.12,216.57,27086.0,203.06,203.5107,202.9567,203.3793,27086.0
2022-03-11 10:50:00,216.7,217.38,216.5,216.54,46541.0,203.5014,204.1399,203.3135,203.3511,46541.0
2022-03-11 10:55:00,216.53,217.09,216.4,217.06,32253.0,203.3417,203.8676,203.2196,203.8394,32253.0
2022-03-11 11:00:00,217.04,217.34,216.9,216.92,22502.0,203.8206,204.1024,203.6892,203.708,22502.0
2022-03-11 11:05:00,216.92,216.95,216.42,216.45,25006.0,203.708,203.7361,203.2384,203.2666,25006.0
2022-03-11 11:10:00,216.47,216.62,216.21,216.52,30571.0,203.2854,203.4262,203.0412,203.3323,30571.0
2022-03-11 11:15:00,216.53,216.79,216.43,216.5,33225.0,203.3417,203.5859,203.2478,203.3135,33225.0
2022-03-11 11:20:00,216.5,216.68,216.29,216.56,62511.0,203.3135,203.4826,203.1163,203.3699,62511.0
2022-03-11 11:25:00,216.56,217.03,216.51,216.77,74600.0,203.3699,203.8113,203.3229,203.5671,74600.0
2022-03-11 11:30:00,216.76,217.02,216.75,216.84,22152.0,203.5577,203.8019,203.5483,203.6328,22152.0
2022-03-11 11:35:00,216.88,217.52,216.74,217.51,61311.0,203.6704,204.2714,203.5389,204.262,61311.0
2022-03-11 11:40:00,217.54,217.77,217.12,217.4,30071.0,204.2902,204.5062,203.8958,204.1587,30071.0
2022-03-11 11:45:00,217.36,217.56,217.12,217.2,24766.0,204.1212,204.309,203.8958,203.9709,24766.0
2022-03-11 11:50:00,217.19,217.35,217.03,217.21,14128.0,203.9615,204.1118,203.8113,203.9803,14128.0
2022-03-11 11:55:00,217.23,217.48,217.16,217.22,15519.0,203.9991,204.2338,203.9333,203.9897,15519.0
2022-03-11 12:00:00,217.27,217.6,217.15,217.47,16879.0,204.0366,204.3465,203.9239,204.2245,16879.0
2022-03-11 12:05:00,217.55,217.62,216.53,216.53,14744.0,204.2996,204.3653,203.3417,203.3417,14744.0
2022-03-11 12:10:00,216.55,216.83,216.11,216.11,22934.0,203.3605,203.6234,202.9473,202.9473,22934.0
2022-03-11 12:15:00,216.14,216.84,216.14,216.62,18533.0,202.9755,203.6328,202.9755,203.4262,18533.0
2022-03-11 12:20:00,216.59,216.69,216.14,216.28,14814.0,203.3981,203.492,202.9755,203.1069,14814.0
2022-03-11 12:25:00,216.39,216.39,215.7,215.7,19145.0,203.2102,203.2102,202.5623,202.5623,19145.0
2022-03-11 12:30:00,215.73,216.13,215.65,215.82,10973.0,202.5904,202.9661,202.5153,202.675,10973.0
2022-03-11 12:35:00,215.83,215.83,215.2,215.45,56265.0,202.6843,202.6843,202.0927,202.3275,56265.0
2022-03-11 12:40:00,215.42,216.0,215.41,215.99,12265.0,202.2993,202.844,202.2899,202.8346,12265.0
2022-03-11 12:45:00,216.0,216.21,215.81,215.83,15398.0,202.844,203.0412,202.6656,202.6843,15398.0
2022-03-11 12:50:00,215.82,216.12,215.71,215.98,22683.0,202.675,202.9567,202.5717,202.8252,22683.0
2022-03-11 12:55:00,215.97,216.31,215.97,216.21,14577.0,202.8158,203.1351,202.8158,203.0412,14577.0
2022-03-11 13:00:00,216.17,216.49,216.09,216.24,13789.0,203.0036,203.3041,202.9285,203.0694,13789.0
2022-03-11 13:05:00,216.22,216.47,215.97,216.09,11177.0,203.0506,203.2854,202.8158,202.9285,11177.0
2022-03-11 13:10:00,216.14,216.14,215.76,215.76,6892.0,202.9755,202.9755,202.6186,202.6186,6892.0
2022-03-11 13:15:00,215.78,216.37,215.78,216.37,16468.0,202.6374,203.1915,202.6374,203.1915,16468.0
2022-03-11 13:20:00,216.39,216.39,216.1,216.27,9172.0,203.2102,203.2102,202.9379,203.0975,9172.0
2022-03-11 13:25:00,216.29,216.37,216.09,216.14,10471.0,203.1163,203.1915,202.9285,202.9755,10471.0
2022-03-11 13:30:00,216.2,216.38,216.19,216.2,8888.0,203.0318,203.2008,203.0224,203.0318,8888.0
2022-03-11 13:35:00,216.25,216.48,216.18,216.38,9562.0,203.0788,203.2948,203.013,203.2008,9562.0
2022-03-11 13:40:00,216.37,216.64,216.3,216.64,11213.0,203.1915,203.445,203.1257,203.445,11213.0
2022-03-11 13:45:00,216.64,217.14,216.63,217.11,20472.0,203.445,203.9146,203.4356,203.8864,20472.0
2022-03-11 13:50:00,217.15,217.17,216.65,216.67,18898.0,203.9239,203.9427,203.4544,203.4732,18898.0
2022-03-11 13:55:00,216.65,216.95,216.49,216.52,17454.0,203.4544,203.7361,203.3041,203.3323,17454.0
2022-03-11 14:00:00,216.53,216.84,216.38,216.84,13231.0,203.3417,203.6328,203.2008,203.6328,13231.0
2022-03-11 14:05:00,216.88,216.94,216.65,216.81,11104.0,203.6704,203.7267,203.4544,203.6047,11104.0
2022-03-11 14:10:00,216.7,216.84,216.63,216.8,10311.0,203.5014,203.6328,203.4356,203.5953,10311.0
2022-03-11 14:15:00,216.85,216.92,216.43,216.44,13474.0,203.6422,203.708,203.2478,203.2572,13474.0
2022-03-11 14:20:00,216.38,216.62,216.34,216.45,8300.0,203.2008,203.4262,203.1633,203.2666,8300.0
2022-03-11 14:25:00,216.48,216.86,216.4,216.73,15017.0,203.2948,203.6516,203.2196,203.5295,15017.0
2022-03-11 14:30:00,216.72,216.76,216.44,216.53,12134.0,203.5201,203.5577,203.2572,203.3417,12134.0
2022-03-11 14:35:00,216.48,216.65,216.43,216.56,10450.0,203.2948,203.4544,203.2478,203.3699,10450.0
2022-03-11 14:40:00,216.53,216.6,216.28,216.34,14790.0,203.3417,203.4074,203.1069,203.1633,14790.0
2022-03-11 14:45:00,216.34,216.55,216.16,216.55,12073.0,203.1633,203.3605,202.9942,203.3605,12073.0
2022-03-11 14:50:00,216.5,216.5,216.09,216.42,10271.0,203.3135,203.3135,202.9285,203.2384,10271.0
2022-03-11 14:55:00,216.4,216.48,216.27,216.29,11077.0,203.2196,203.2948,203.0975,203.1163,11077.0
2022-03-11 15:00:00,216.3,216.3,215.81,215.93,13904.0,203.1257,203.1257,202.6656,202.7783,13904.0
2022-03-11 15:05:00,215.88,216.03,215.56,215.6,13166.0,202.7313,202.8722,202.4308,202.4684,13166.0
2022-03-11 15:10:00,215.59,215.8,215.51,215.57,10251.0,202.459,202.6562,202.3838,202.4402,10251.0
2022-03-11 15:15:00,215.54,215.86,215.52,215.78,21646.0,202.412,202.7125,202.3932,202.6374,21646.0
2022-03-11 15:20:00,215.78,215.85,215.62,215.62,14515.0,202.6374,202.7031,202.4871,202.4871,14515.0
2022-03-11 15:25:00,215.61,215.73,215.54,215.67,15561.0,202.4777,202.5904,202.412,202.5341,15561.0
2022-03-11 15:30:00,215.63,215.63,215.05,215.12,53461.0,202.4965,202.4965,201.9519,202.0176,53461.0
2022-03-11 15:35:00,215.15,215.39,215.1,215.1,28276.0,202.0458,202.2711,201.9988,201.9988,28276.0
2022-03-11 15:40:00,215.07,215.22,214.75,214.94,38924.0,201.9706,202.1115,201.6701,201.8486,38924.0
2022-03-11 15:45:00,214.95,215.2,214.8,215.03,51757.0,201.8579,202.0927,201.7171,201.9331,51757.0
2022-03-11 15:50:00,214.98,215.4,214.87,215.05,66840.0,201.8861,202.2805,201.7828,201.9519,66840.0
2022-03-11 15:55:00,215.11,215.46,214.66,214.71,157861.0,202.0082,202.3369,201.5856,201.6326,157861.0
2022-03-14 09:30:00,216.3,217.87,215.51,217.75,102885.0,203.1257,204.6001,202.3838,204.4874,102885.0
2022-03-14 09:35:00,217.86,218.19,215.37,215.66,45664.0,204.5907,204.9006,202.2524,202.5247,45664.0
2022-03-14 09:40:00,215.69,215.99,214.67,215.96,55437.0,202.5529,202.8346,201.595,202.8064,55437.0
2022-03-14 09:45:00,216.01,216.13,214.93,215.02,34211.0,202.8534,202.9661,201.8392,201.9237,34211.0
2022-03-14 09:50:00,215.14,215.55,214.62,214.88,25297.0,202.0364,202.4214,201.548,201.7922,25297.0
2022-03-14 09:55:00,214.8,215.01,214.11,215.01,37997.0,201.7171,201.9143,201.0691,201.9143,37997.0
2022-03-14 10:00:00,214.98,215.15,214.73,214.82,25527.0,201.8861,202.0458,201.6513,201.7359,25527.0
2022-03-14 10:05:00,214.84,214.84,214.01,214.59,31516.0,201.7546,201.7546,200.9752,201.5199,31516.0
2022-03-14 10:10:00,214.67,215.84,214.67,215.55,23738.0,201.595,202.6937,201.595,202.4214,23738.0
2022-03-14 10:15:00,215.63,216.5,215.62,216.37,29660.0,202.4965,203.3135,202.4871,203.1915,29660.0
2022-03-14 10:20:00,216.44,216.77,216.09,216.77,30402.0,203.2572,203.5671,202.9285,203.5671,30402.0
2022-03-14 10:25:00,216.83,217.16,216.79,217.14,20051.0,203.6234,203.9333,203.5859,203.9146,20051.0
2022-03-14 10:30:00,217.19,217.32,216.99,217.11,25266.0,203.9615,204.0836,203.7737,203.8864,25266.0
2022-03-14 10:35:00,217.14,217.44,216.88,217.37,20088.0,203.9146,204.1963,203.6704,204.1305,20088.0
2022-03-14 10:40:00,217.45,217.9,217.09,217.65,19291.0,204.2057,204.6283,203.8676,204.3935,19291.0
2022-03-14 10:45:00,217.68,217.96,217.56,217.58,23338.0,204.4217,204.6846,204.309,204.3278,23338.0
2022-03-14 10:50:00,217.57,218.11,217.51,217.96,20274.0,204.3184,204.8255,204.262,204.6846,20274.0
2022-03-14 10:55:00,217.97,218.04,217.38,218.0,13044.0,204.694,204.7597,204.1399,204.7222,13044.0
2022-03-14 11:00:00,218.07,218.1,217.55,217.71,21186.0,204.7879,204.8161,204.2996,204.4498,21186.0
2022-03-14 11:05:00,217.75,217.85,217.5,217.51,14786.0,204.4874,204.5813,204.2526,204.262,14786.0
2022-03-14 11:10:00,217.5,217.85,217.42,217.85,17844.0,204.2526,204.5813,204.1775,204.5813,17844.0
2022-03-14 11:15:00,217.87,218.33,217.84,217.9,18911.0,204.6001,205.0321,204.5719,204.6283,18911.0
2022-03-14 11:20:00,217.93,218.13,217.84,217.9,15035.0,204.6564,204.8443,204.5719,204.6283,15035.0
2022-03-14 11:25:00,218.05,218.17,217.96,218.17,19694.0,204.7691,204.8818,204.6846,204.8818,19694.0
2022-03-14 11:30:00,218.12,218.49,218.04,218.23,17953.0,204.8349,205.1823,204.7597,204.9382,17953.0
2022-03-14 11:35:00,218.3,218.41,218.02,218.41,16138.0,205.0039,205.1072,204.741,205.1072,16138.0
2022-03-14 11:40:00,218.39,218.44,217.63,217.75,28476.0,205.0884,205.1354,204.3747,204.4874,28476.0
2022-03-14 11:45:00,217.7,217.72,217.26,217.31,26527.0,204.4404,204.4592,204.0272,204.0742,26527.0
2022-03-14 11:50:00,217.27,217.42,216.95,217.12,21035.0,204.0366,204.1775,203.7361,203.8958,21035.0
2022-03-14 11:55:00,217.16,217.27,216.7,217.26,22067.0,203.9333,204.0366,203.5014,204.0272,22067.0
2022-03-14 12:00:00,217.17,217.17,215.96,215.96,30338.0,203.9427,203.9427,202.8064,202.8064,30338.0
2022-03-14 12:05:00,215.97,216.34,215.61,215.88,23011.0,202.8158,203.1633,202.4777,202.7313,23011.0
2022-03-14 12:10:00,215.76,215.87,215.13,215.13,37362.0,202.6186,202.7219,202.027,202.027,37362.0
2022-03-14 12:15:00,215.08,215.52,215.07,215.47,25979.0,201.98,202.3932,201.9706,202.3463,25979.0
2022-03-14 12:20:00,215.49,215.49,215.13,215.47,22093.0,202.3651,202.3651,202.027,202.3463,22093.0
2022-03-14 12:25:00,215.47,215.87,215.43,215.87,18426.0,202.3463,202.7219,202.3087,202.7219,18426.0
2022-03-14 12:30:00,215.84,216.11,215.78,215.89,27294.0,202.6937,202.9473,202.6374,202.7407,27294.0
2022-03-14 12:35:00,215.93,216.2,215.73,216.03,16467.0,202.7783,203.0318,202.5904,202.8722,16467.0
2022-03-14 12:40:00,216.13,216.35,216.03,216.14,9566.0,202.9661,203.1727,202.8722,202.9755,9566.0
2022-03-14 12:45:00,216.14,216.19,215.67,215.79,11384.0,202.9755,203.0224,202.5341,202.6468,11384.0
2022-03-14 12:50:00,215.81,215.84,215.4,215.4,14760.0,202.6656,202.6937,202.2805,202.2805,14760.0
2022-03-14 12:55:00,215.41,215.41,215.13,215.13,15365.0,202.2899,202.2899,202.027,202.027,15365.0
2022-03-14 13:00:00,215.17,215.51,215.17,215.22,11655.0,202.0645,202.3838,202.0645,202.1115,11655.0
2022-03-14 13:05:00,215.25,215.51,215.05,215.09,13604.0,202.1397,202.3838,201.9519,201.9894,13604.0
2022-03-14 13:10:00,215.08,215.17,214.67,214.72,22072.0,201.98,202.0645,201.595,201.642,22072.0
2022-03-14 13:15:00,214.67,214.94,214.65,214.87,14210.0,201.595,201.8486,201.5762,201.7828,14210.0
2022-03-14 13:20:00,214.91,215.0,214.47,214.84,13811.0,201.8204,201.9049,201.4072,201.7546,13811.0
2022-03-14 13:25:00,214.82,214.82,214.32,214.41,32433.0,201.7359,201.7359,201.2663,201.3508,32433.0
2022-03-14 13:30:00,214.43,214.5,214.03,214.32,25929.0,201.3696,201.4354,200.994,201.2663,25929.0
2022-03-14 13:35:00,214.17,214.22,213.66,213.83,16557.0,201.1255,201.1724,200.6465,200.8062,16557.0
2022-03-14 13:40:00,213.83,213.91,213.39,213.56,40095.0,200.8062,200.8813,200.393,200.5526,40095.0
2022-03-14 13:45:00,213.62,213.77,213.18,213.3,11185.0,200.609,200.7498,200.1958,200.3084,11185.0
2022-03-14 13:50:00,213.35,213.56,213.2,213.35,11368.0,200.3554,200.5526,200.2145,200.3554,11368.0
2022-03-14 13:55:00,213.33,213.57,213.04,213.13,18712.0,200.3366,200.562,200.0643,200.1488,18712.0
2022-03-14 14:00:00,213.14,213.38,213.07,213.38,12676.0,200.1582,200.3836,200.0925,200.3836,12676.0
2022-03-14 14:05:00,213.42,213.7,213.24,213.3,14282.0,200.4211,200.6841,200.2521,200.3084,14282.0
2022-03-14 14:10:00,213.25,213.42,212.93,213.28,16165.0,200.2615,200.4211,199.961,200.2897,16165.0
2022-03-14 14:15:00,213.26,213.36,213.08,213.14,7114.0,200.2709,200.3648,200.1018,200.1582,7114.0
2022-03-14 14:20:00,213.13,213.33,212.98,213.13,13280.0,200.1488,200.3366,200.0079,200.1488,13280.0
2022-03-14 14:25:00,213.19,213.39,213.11,213.36,20959.0,200.2051,200.393,200.13,200.3648,20959.0
2022-03-14 14:30:00,213.36,213.97,213.31,213.97,19608.0,200.3648,200.9376,200.3178,200.9376,19608.0
2022-03-14 14:35:00,213.97,214.2,213.95,214.11,12688.0,200.9376,201.1536,200.9189,201.0691,12688.0
2022-03-14 14:40:00,214.16,214.53,214.1,214.45,13553.0,201.1161,201.4635,201.0597,201.3884,13553.0
2022-03-14 14:45:00,214.44,214.53,214.16,214.21,17855.0,201.379,201.4635,201.1161,201.163,17855.0
2022-03-14 14:50:00,214.25,214.7,214.12,214.7,16620.0,201.2006,201.6232,201.0785,201.6232,16620.0
2022-03-14 14:55:00,214.68,214.99,214.68,214.9,16511.0,201.6044,201.8955,201.6044,201.811,16511.0
2022-03-14 15:00:00,214.87,215.11,214.74,215.05,22105.0,201.7828,202.0082,201.6607,201.9519,22105.0
2022-03-14 15:05:00,214.99,215.06,214.58,214.78,19717.0,201.8955,201.9612,201.5105,201.6983,19717.0
2022-03-14 15:10:00,214.75,215.37,214.73,215.32,25197.0,201.6701,202.2524,201.6513,202.2054,25197.0
2022-03-14 15:15:00,215.31,215.62,215.13,215.38,16462.0,202.196,202.4871,202.027,202.2618,16462.0
2022-03-14 15:20:00,215.35,215.54,215.25,215.49,12169.0,202.2336,202.412,202.1397,202.3651,12169.0
2022-03-14 15:25:00,215.45,215.47,215.11,215.22,16993.0,202.3275,202.3463,202.0082,202.1115,16993.0
2022-03-14 15:30:00,215.19,215.21,214.5,214.58,31754.0,202.0833,202.1021,201.4354,201.5105,31754.0
2022-03-14 15:35:00,214.62,214.81,214.5,214.73,27003.0,201.548,201.7265,201.4354,201.6513,27003.0
2022-03-14 15:40:00,214.73,215.15,214.69,215.11,29171.0,201.6513,202.0458,201.6138,202.0082,29171.0
2022-03-14 15:45:00,215.14,215.36,214.71,215.26,72031.0,202.0364,202.243,201.6326,202.1491,72031.0
2022-03-14 15:50:00,215.21,215.33,214.73,215.13,55621.0,202.1021,202.2148,201.6513,202.027,55621.0
2022-03-14 15:55:00,215.16,215.76,215.16,215.44,137809.0,202.0552,202.6186,202.0552,202.3181,137809.0
2022-03-15 09:30:00,216.12,216.52,214.19,214.19,100592.0,202.9567,203.3323,201.1442,201.1442,100592.0
2022-03-15 09:35:00,214.28,214.32,212.78,214.25,121751.0,201.2288,201.2663,199.8201,201.2006,121751.0
2022-03-15 09:40:00,214.26,214.54,211.28,211.85,85685.0,201.21,201.4729,198.4115,198.9468,85685.0
2022-03-15 09:45:00,211.86,212.51,211.27,211.69,60215.0,198.9561,199.5666,198.4021,198.7965,60215.0
2022-03-15 09:50:00,211.77,212.25,211.56,211.66,67052.0,198.8716,199.3224,198.6744,198.7683,67052.0
2022-03-15 09:55:00,211.59,213.4,211.59,213.32,27488.0,198.7026,200.4024,198.7026,200.3272,27488.0
2022-03-15 10:00:00,213.34,213.63,212.58,212.75,64773.0,200.346,200.6183,199.6323,199.7919,64773.0
2022-03-15 10:05:00,212.65,212.79,211.53,211.65,32893.0,199.698,199.8295,198.6462,198.7589,32893.0
2022-03-15 10:10:00,211.65,211.75,210.74,210.81,51105.0,198.7589,198.8528,197.9044,197.9701,51105.0
2022-03-15 10:15:00,210.67,211.09,210.51,210.93,65292.0,197.8386,198.233,197.6884,198.0828,65292.0
2022-03-15 10:20:00,210.84,212.55,210.8,212.45,28574.0,197.9983,199.6041,197.9607,199.5102,28574.0
2022-03-15 10:25:00,212.41,213.88,212.41,213.4,33909.0,199.4726,200.8531,199.4726,200.4024,33909.0
2022-03-15 10:30:00,213.52,214.19,213.34,213.62,26489.0,200.515,201.1442,200.346,200.609,26489.0
2022-03-15 10:35:00,213.68,213.92,213.41,213.54,33199.0,200.6653,200.8907,200.4117,200.5338,33199.0
2022-03-15 10:40:00,213.45,214.57,213.4,214.35,20466.0,200.4493,201.5011,200.4024,201.2945,20466.0
2022-03-15 10:45:00,214.45,214.81,214.39,214.54,10500.0,201.3884,201.7265,201.3321,201.4729,10500.0
2022-03-15 10:50:00,214.5,214.6,213.92,213.96,22262.0,201.4354,201.5293,200.8907,200.9282,22262.0
2022-03-15 10:55:00,213.98,214.32,213.71,213.95,11747.0,200.947,201.2663,200.6935,200.9189,11747.0
2022-03-15 11:00:00,213.94,214.16,213.81,213.96,11697.0,200.9095,201.1161,200.7874,200.9282,11697.0
2022-03-15 11:05:00,213.98,213.98,213.73,213.84,10503.0,200.947,200.947,200.7123,200.8156,10503.0
2022-03-15 11:10:00,213.84,213.99,213.04,213.33,22240.0,200.8156,200.9564,200.0643,200.3366,22240.0
2022-03-15 11:15:00,213.19,213.19,212.51,213.14,17539.0,200.2051,200.2051,199.5666,200.1582,17539.0
2022-03-15 11:20:00,213.18,213.27,212.74,213.03,9376.0,200.1958,200.2803,199.7825,200.0549,9376.0
2022-03-15 11:25:00,213.0,213.85,213.0,213.84,13481.0,200.0267,200.8249,200.0267,200.8156,13481.0
2022-03-15 11:30:00,213.89,213.92,213.66,213.87,17970.0,200.8625,200.8907,200.6465,200.8437,17970.0
2022-03-15 11:35:00,213.89,214.12,213.71,214.01,16603.0,200.8625,201.0785,200.6935,200.9752,16603.0
2022-03-15 11:40:00,214.03,214.48,213.96,214.48,14492.0,200.994,201.4166,200.9282,201.4166,14492.0
2022-03-15 11:45:00,214.5,214.78,214.37,214.37,27921.0,201.4354,201.6983,201.3133,201.3133,27921.0
2022-03-15 11:50:00,214.41,214.7,214.02,214.21,42267.0,201.3508,201.6232,200.9846,201.163,42267.0
2022-03-15 11:55:00,214.11,214.22,213.5,214.2,31134.0,201.0691,201.1724,200.4963,201.1536,31134.0
2022-03-15 12:00:00,214.09,214.21,213.52,213.91,30583.0,201.0503,201.163,200.515,200.8813,30583.0
2022-03-15 12:05:00,213.89,214.65,213.85,214.61,9780.0,200.8625,201.5762,200.8249,201.5387,9780.0
2022-03-15 12:10:00,214.67,214.75,214.58,214.59,15218.0,201.595,201.6701,201.5105,201.5199,15218.0
2022-03-15 12:15:00,214.59,215.13,214.53,215.13,19352.0,201.5199,202.027,201.4635,202.027,19352.0
2022-03-15 12:20:00,215.09,215.26,215.03,215.22,12967.0,201.9894,202.1491,201.9331,202.1115,12967.0
2022-03-15 12:25:00,215.25,215.57,215.24,215.47,21078.0,202.1397,202.4402,202.1303,202.3463,21078.0
2022-03-15 12:30:00,215.48,215.76,215.47,215.71,15721.0,202.3557,202.6186,202.3463,202.5717,15721.0
2022-03-15 12:35:00,215.72,215.77,215.54,215.76,17185.0,202.581,202.628,202.412,202.6186,17185.0
2022-03-15 12:40:00,215.77,215.84,215.58,215.63,19519.0,202.628,202.6937,202.4496,202.4965,19519.0
2022-03-15 12:45:00,215.63,215.7,215.35,215.48,10726.0,202.4965,202.5623,202.2336,202.3557,10726.0
2022-03-15 12:50:00,215.42,215.44,214.92,215.09,29358.0,202.2993,202.3181,201.8298,201.9894,29358.0
2022-03-15 12:55:00,215.26,215.83,215.24,215.83,16783.0,202.1491,202.6843,202.1303,202.6843,16783.0
2022-03-15 13:00:00,215.79,216.16,215.76,216.0,33147.0,202.6468,202.9942,202.6186,202.844,33147.0
2022-03-15 13:05:00,216.02,216.02,215.6,215.83,7628.0,202.8628,202.8628,202.4684,202.6843,7628.0
2022-03-15 13:10:00,215.78,215.78,215.17,215.18,17374.0,202.6374,202.6374,202.0645,202.0739,17374.0
2022-03-15 13:15:00,215.28,215.41,214.93,215.02,9908.0,202.1678,202.2899,201.8392,201.9237,9908.0
2022-03-15 13:20:00,214.98,215.35,214.88,215.15,23595.0,201.8861,202.2336,201.7922,202.0458,23595.0
2022-03-15 13:25:00,215.15,215.41,214.71,214.74,9657.0,202.0458,202.2899,201.6326,201.6607,9657.0
2022-03-15 13:30:00,214.74,214.92,214.38,214.38,19295.0,201.6607,201.8298,201.3227,201.3227,19295.0
2022-03-15 13:35:00,214.34,214.66,214.31,214.41,8043.0,201.2851,201.5856,201.2569,201.3508,8043.0
2022-03-15 13:40:00,214.43,214.79,214.21,214.36,28162.0,201.3696,201.7077,201.163,201.3039,28162.0
2022-03-15 13:45:00,214.34,214.45,214.22,214.3,12301.0,201.2851,201.3884,201.1724,201.2475,12301.0
2022-03-15 13:50:00,214.35,214.82,214.33,214.77,6813.0,201.2945,201.7359,201.2757,201.6889,6813.0
2022-03-15 13:55:00,214.92,215.17,214.9,215.09,24337.0,201.8298,202.0645,201.811,201.9894,24337.0
2022-03-15 14:00:00,215.08,215.27,214.37,214.49,7580.0,201.98,202.1585,201.3133,201.426,7580.0
2022-03-15 14:05:00,214.49,215.56,214.39,215.56,39300.0,201.426,202.4308,201.3321,202.4308,39300.0
2022-03-15 14:10:00,215.53,215.6,215.06,215.06,13661.0,202.4026,202.4684,201.9612,201.9612,13661.0
2022-03-15 14:15:00,215.0,215.06,214.74,214.87,26760.0,201.9049,201.9612,201.6607,201.7828,26760.0
2022-03-15 14:20:00,214.9,215.3,214.79,215.3,29743.0,201.811,202.1866,201.7077,202.1866,29743.0
2022-03-15 14:25:00,215.31,215.69,215.27,215.52,23925.0,202.196,202.5529,202.1585,202.3932,23925.0
2022-03-15 14:30:00,215.5,215.82,215.01,215.67,21619.0,202.3744,202.675,201.9143,202.5341,21619.0
2022-03-15 14:35:00,215.62,215.82,215.56,215.81,14038.0,202.4871,202.675,202.4308,202.6656,14038.0
2022-03-15 14:40:00,215.84,216.23,215.82,216.23,16905.0,202.6937,203.06,202.675,203.06,16905.0
2022-03-15 14:45:00,216.23,216.45,216.15,216.32,24221.0,203.06,203.2666,202.9849,203.1445,24221.0
2022-03-15 14:50:00,216.34,216.5,216.19,216.39,23062.0,203.1633,203.3135,203.0224,203.2102,23062.0
2022-03-15 14:55:00,216.38,216.75,216.36,216.63,23817.0,203.2008,203.5483,203.1821,203.4356,23817.0
2022-03-15 15:00:00,216.57,216.67,216.42,216.51,18003.0,203.3793,203.4732,203.2384,203.3229,18003.0
2022-03-15 15:05:00,216.47,216.53,216.11,216.22,15982.0,203.2854,203.3417,202.9473,203.0506,15982.0
2022-03-15 15:10:00,216.2,216.47,216.19,216.29,9589.0,203.0318,203.2854,203.0224,203.1163,9589.0
2022-03-15 15:15:00,216.41,216.54,216.19,216.3,23540.0,203.229,203.3511,203.0224,203.1257,23540.0
2022-03-15 15:20:00,216.3,216.59,216.23,216.47,18272.0,203.1257,203.3981,203.06,203.2854,18272.0
2022-03-15 15:25:00,216.48,216.63,216.31,216.43,16999.0,203.2948,203.4356,203.1351,203.2478,16999.0
2022-03-15 15:30:00,216.45,216.71,216.4,216.64,24751.0,203.2666,203.5107,203.2196,203.445,24751.0
2022-03-15 15:35:00,216.67,216.93,216.61,216.91,31502.0,203.4732,203.7173,203.4168,203.6986,31502.0
2022-03-15 15:40:00,216.93,217.36,216.7,217.36,47143.0,203.7173,204.1212,203.5014,204.1212,47143.0
2022-03-15 15:45:00,217.36,217.38,216.94,217.32,59841.0,204.1212,204.1399,203.7267,204.0836,59841.0
2022-03-15 15:50:00,217.33,217.38,217.03,217.05,70930.0,204.093,204.1399,203.8113,203.83,70930.0
2022-03-15 15:55:00,217.03,217.03,216.13,216.55,228891.0,203.8113,203.8113,202.9661,203.3605,228891.0
2022-03-16 09:30:00,217.5,218.78,217.5,218.26,60478.0,204.2526,205.4547,204.2526,204.9663,60478.0
2022-03-16 09:35:00,218.4,218.93,218.22,218.89,31332.0,205.0978,205.5955,204.9288,205.558,31332.0
2022-03-16 09:40:00,218.9,219.49,218.7,219.44,33170.0,205.5674,206.1214,205.3795,206.0745,33170.0
2022-03-16 09:45:00,219.38,219.4,218.1,218.1,17053.0,206.0181,206.0369,204.8161,204.8161,17053.0
2022-03-16 09:50:00,218.06,218.13,217.14,217.18,21709.0,204.7785,204.8443,203.9146,203.9521,21709.0
2022-03-16 09:55:00,217.24,218.22,217.22,218.05,24901.0,204.0085,204.9288,203.9897,204.7691,24901.0
2022-03-16 10:00:00,218.13,218.13,217.32,217.65,26429.0,204.8443,204.8443,204.0836,204.3935,26429.0
2022-03-16 10:05:00,217.64,217.91,217.54,217.72,20724.0,204.3841,204.6377,204.2902,204.4592,20724.0
2022-03-16 10:10:00,217.74,218.41,217.66,218.11,45913.0,204.478,205.1072,204.4029,204.8255,45913.0
2022-03-16 10:15:00,218.12,218.36,217.94,218.18,90487.0,204.8349,205.0602,204.6658,204.8912,90487.0
2022-03-16 10:20:00,218.25,218.94,218.25,218.7,104577.0,204.9569,205.6049,204.9569,205.3795,104577.0
2022-03-16 10:25:00,218.63,218.73,216.26,216.3,82208.0,205.3138,205.4077,203.0882,203.1257,82208.0
2022-03-16 10:30:00,216.3,216.5,213.57,213.65,118466.0,203.1257,203.3135,200.562,200.6371,118466.0
2022-03-16 10:35:00,213.65,214.32,213.49,214.26,65173.0,200.6371,201.2663,200.4869,201.21,65173.0
2022-03-16 10:40:00,214.39,214.39,212.32,212.34,95315.0,201.3321,201.3321,199.3881,199.4069,95315.0
2022-03-16 10:45:00,212.34,213.29,212.34,213.16,37126.0,199.4069,200.2991,199.4069,200.177,37126.0
2022-03-16 10:50:00,213.21,213.27,212.7,212.78,34176.0,200.2239,200.2803,199.745,199.8201,34176.0
2022-03-16 10:55:00,212.8,213.54,212.72,213.54,32527.0,199.8389,200.5338,199.7638,200.5338,32527.0
2022-03-16 11:00:00,213.46,213.66,212.92,213.44,26942.0,200.4587,200.6465,199.9516,200.4399,26942.0
2022-03-16 11:05:00,213.55,213.83,213.14,213.16,33006.0,200.5432,200.8062,200.1582,200.177,33006.0
2022-03-16 11:10:00,213.24,214.21,213.21,214.21,14518.0,200.2521,201.163,200.2239,201.163,14518.0
2022-03-16 11:15:00,214.16,214.37,213.84,214.14,21874.0,201.1161,201.3133,200.8156,201.0973,21874.0
2022-03-16 11:20:00,214.23,214.62,214.11,214.6,20426.0,201.1818,201.548,201.0691,201.5293,20426.0
2022-03-16 11:25:00,214.61,214.82,214.05,214.28,29912.0,201.5387,201.7359,201.0128,201.2288,29912.0
2022-03-16 11:30:00,214.33,214.79,214.32,214.4,23289.0,201.2757,201.7077,201.2663,201.3414,23289.0
2022-03-16 11:35:00,214.42,214.97,214.32,214.94,26279.0,201.3602,201.8767,201.2663,201.8486,26279.0
2022-03-16 11:40:00,214.97,215.12,214.83,215.03,24822.0,201.8767,202.0176,201.7453,201.9331,24822.0
2022-03-16 11:45:00,214.96,215.12,214.52,215.11,26839.0,201.8673,202.0176,201.4541,202.0082,26839.0
2022-03-16 11:50:00,215.11,215.78,215.08,215.63,31212.0,202.0082,202.6374,201.98,202.4965,31212.0
2022-03-16 11:55:00,215.63,215.82,215.5,215.57,25371.0,202.4965,202.675,202.3744,202.4402,25371.0
2022-03-16 12:00:00,215.56,216.41,215.43,215.93,31522.0,202.4308,203.229,202.3087,202.7783,31522.0
2022-03-16 12:05:00,215.75,216.05,215.61,215.65,16432.0,202.6092,202.8909,202.4777,202.5153,16432.0
2022-03-16 12:10:00,215.61,215.67,215.14,215.14,15328.0,202.4777,202.5341,202.0364,202.0364,15328.0
2022-03-16 12:15:00,215.17,215.63,215.14,215.6,12182.0,202.0645,202.4965,202.0364,202.4684,12182.0
2022-03-16 12:20:00,215.61,215.61,215.21,215.21,8751.0,202.4777,202.4777,202.1021,202.1021,8751.0
2022-03-16 12:25:00,215.16,215.79,215.06,215.67,15080.0,202.0552,202.6468,201.9612,202.5341,15080.0
2022-03-16 12:30:00,215.61,216.29,215.48,215.96,17891.0,202.4777,203.1163,202.3557,202.8064,17891.0
2022-03-16 12:35:00,215.96,216.39,215.94,215.96,18534.0,202.8064,203.2102,202.7876,202.8064,18534.0
2022-03-16 12:40:00,215.94,216.07,215.72,215.92,20550.0,202.7876,202.9097,202.581,202.7689,20550.0
2022-03-16 12:45:00,215.91,215.98,215.12,215.28,19183.0,202.7595,202.8252,202.0176,202.1678,19183.0
2022-03-16 12:50:00,215.2,216.02,215.18,215.96,19552.0,202.0927,202.8628,202.0739,202.8064,19552.0
2022-03-16 12:55:00,215.8,216.17,215.63,216.09,19187.0,202.6562,203.0036,202.4965,202.9285,19187.0
2022-03-16 13:00:00,216.14,216.34,215.78,215.91,19778.0,202.9755,203.1633,202.6374,202.7595,19778.0
2022-03-16 13:05:00,215.9,216.15,215.34,215.4,11743.0,202.7501,202.9849,202.2242,202.2805,11743.0
2022-03-16 13:10:00,215.34,215.61,215.05,215.48,12475.0,202.2242,202.4777,201.9519,202.3557,12475.0
2022-03-16 13:15:00,215.48,215.78,215.44,215.66,8881.0,202.3557,202.6374,202.3181,202.5247,8881.0
2022-03-16 13:20:00,215.66,216.14,215.57,216.0,11715.0,202.5247,202.9755,202.4402,202.844,11715.0
2022-03-16 13:25:00,215.92,216.21,215.82,216.09,13270.0,202.7689,203.0412,202.675,202.9285,13270.0
2022-03-16 13:30:00,216.06,216.31,215.97,216.2,11604.0,202.9003,203.1351,202.8158,203.0318,11604.0
2022-03-16 13:35:00,216.18,216.18,215.74,215.75,5491.0,203.013,203.013,202.5998,202.6092,5491.0
2022-03-16 13:40:00,215.62,216.19,215.55,216.19,15384.0,202.4871,203.0224,202.4214,203.0224,15384.0
2022-03-16 13:45:00,216.17,216.17,215.7,215.79,11253.0,203.0036,203.0036,202.5623,202.6468,11253.0
2022-03-16 13:50:00,215.77,215.96,215.5,215.87,14566.0,202.628,202.8064,202.3744,202.7219,14566.0
2022-03-16 13:55:00,215.87,216.25,215.66,215.66,12913.0,202.7219,203.0788,202.5247,202.5247,12913.0
2022-03-16 14:00:00,215.35,215.7,214.95,215.02,17673.0,202.2336,202.5623,201.8579,201.9237,17673.0
2022-03-16 14:05:00,215.02,215.12,214.07,214.07,24202.0,201.9237,202.0176,201.0315,201.0315,24202.0
2022-03-16 14:10:00,214.01,214.41,213.89,214.07,24625.0,200.9752,201.3508,200.8625,201.0315,24625.0
2022-03-16 14:15:00,214.08,214.57,213.95,214.57,18933.0,201.0409,201.5011,200.9189,201.5011,18933.0
2022-03-16 14:20:00,214.59,214.62,213.98,213.99,36584.0,201.5199,201.548,200.947,200.9564,36584.0
2022-03-16 14:25:00,214.02,214.2,213.38,213.4,29392.0,200.9846,201.1536,200.3836,200.4024,29392.0
2022-03-16 14:30:00,213.25,213.27,212.44,212.97,20905.0,200.2615,200.2803,199.5008,199.9985,20905.0
2022-03-16 14:35:00,212.86,213.93,212.58,213.81,70502.0,199.8952,200.9001,199.6323,200.7874,70502.0
2022-03-16 14:40:00,213.82,214.77,213.81,214.52,33025.0,200.7968,201.6889,200.7874,201.4541,33025.0
2022-03-16 14:45:00,214.49,214.96,214.1,214.22,29012.0,201.426,201.8673,201.0597,201.1724,29012.0
2022-03-16 14:50:00,214.14,214.65,213.91,214.57,15604.0,201.0973,201.5762,200.8813,201.5011,15604.0
2022-03-16 14:55:00,214.54,214.91,213.76,213.93,23746.0,201.4729,201.8204,200.7404,200.9001,23746.0
2022-03-16 15:00:00,213.93,214.68,213.69,214.48,25342.0,200.9001,201.6044,200.6747,201.4166,25342.0
2022-03-16 15:05:00,214.48,214.82,213.9,214.09,18045.0,201.4166,201.7359,200.8719,201.0503,18045.0
2022-03-16 15:10:00,214.02,214.46,214.0,214.39,11610.0,200.9846,201.3978,200.9658,201.3321,11610.0
2022-03-16 15:15:00,214.39,214.57,213.89,214.56,17414.0,201.3321,201.5011,200.8625,201.4917,17414.0
2022-03-16 15:20:00,214.56,215.07,214.51,215.01,20835.0,201.4917,201.9706,201.4447,201.9143,20835.0
2022-03-16 15:25:00,214.98,215.14,214.67,214.92,22417.0,201.8861,202.0364,201.595,201.8298,22417.0
2022-03-16 15:30:00,214.95,214.96,214.51,214.73,41708.0,201.8579,201.8673,201.4447,201.6513,41708.0
2022-03-16 15:35:00,214.72,215.05,214.68,214.91,33667.0,201.642,201.9519,201.6044,201.8204,33667.0
2022-03-16 15:40:00,214.91,215.24,214.56,214.7,57879.0,201.8204,202.1303,201.4917,201.6232,57879.0
2022-03-16 15:45:00,214.67,215.52,214.66,215.48,43133.0,201.595,202.3932,201.5856,202.3557,43133.0
2022-03-16 15:50:00,215.51,216.24,215.23,215.9,106264.0,202.3838,203.0694,202.1209,202.7501,106264.0
2022-03-16 15:55:00,215.9,216.19,215.67,216.09,129698.0,202.7501,203.0224,202.5341,202.9285,129698.0
2022-03-17 09:30:00,215.32,217.11,214.34,216.61,45565.0,202.2054,203.8864,201.2851,203.4168,45565.0
2022-03-17 09:35:00,216.76,216.96,216.2,216.44,16037.0,203.5577,203.7455,203.0318,203.2572,16037.0
2022-03-17 09:40:00,216.33,216.75,215.97,216.42,17809.0,203.1539,203.5483,202.8158,203.2384,17809.0
2022-03-17 09:45:00,216.47,216.86,216.45,216.67,14085.0,203.2854,203.6516,203.2666,203.4732,14085.0
2022-03-17 09:50:00,216.64,216.94,215.59,215.71,20870.0,203.445,203.7267,202.459,202.5717,20870.0
2022-03-17 09:55:00,215.75,216.22,215.74,216.14,15308.0,202.6092,203.0506,202.5998,202.9755,15308.0
2022-03-17 10:00:00,216.18,216.53,215.72,215.72,14436.0,203.013,203.3417,202.581,202.581,14436.0
2022-03-17 10:05:00,215.74,216.8,215.74,216.72,9917.0,202.5998,203.5953,202.5998,203.5201,9917.0
2022-03-17 10:10:00,216.7,217.02,216.4,216.91,20442.0,203.5014,203.8019,203.2196,203.6986,20442.0
2022-03-17 10:15:00,216.85,218.01,216.85,217.98,30530.0,203.6422,204.7316,203.6422,204.7034,30530.0
2022-03-17 10:20:00,218.02,218.24,217.36,217.61,37397.0,204.741,204.9476,204.1212,204.3559,37397.0
2022-03-17 10:25:00,217.63,218.19,217.59,218.15,17098.0,204.3747,204.9006,204.3371,204.863,17098.0
2022-03-17 10:30:00,218.14,218.3,218.02,218.17,21593.0,204.8536,205.0039,204.741,204.8818,21593.0
2022-03-17 10:35:00,218.19,218.58,217.98,218.56,20050.0,204.9006,205.2669,204.7034,205.2481,20050.0
2022-03-17 10:40:00,218.65,218.67,218.32,218.52,34954.0,205.3326,205.3514,205.0227,205.2105,34954.0
2022-03-17 10:45:00,218.55,218.81,218.0,218.5,28550.0,205.2387,205.4828,204.7222,205.1917,28550.0
2022-03-17 10:50:00,218.53,218.72,218.1,218.22,18794.0,205.2199,205.3983,204.8161,204.9288,18794.0
2022-03-17 10:55:00,218.2,218.42,218.14,218.36,12674.0,204.91,205.1166,204.8536,205.0602,12674.0
2022-03-17 11:00:00,218.31,218.81,218.14,218.67,18269.0,205.0133,205.4828,204.8536,205.3514,18269.0
2022-03-17 11:05:00,218.69,218.75,218.26,218.3,18046.0,205.3702,205.4265,204.9663,205.0039,18046.0
2022-03-17 11:10:00,218.27,218.44,218.1,218.25,28229.0,204.9757,205.1354,204.8161,204.9569,28229.0
2022-03-17 11:15:00,218.29,218.3,217.64,217.96,12540.0,204.9945,205.0039,204.3841,204.6846,12540.0
2022-03-17 11:20:00,217.89,218.05,217.78,217.94,13126.0,204.6189,204.7691,204.5156,204.6658,13126.0
2022-03-17 11:25:00,217.91,217.98,217.75,217.91,8166.0,204.6377,204.7034,204.4874,204.6377,8166.0
2022-03-17 11:30:00,217.88,218.45,217.72,218.41,8284.0,204.6095,205.1448,204.4592,205.1072,8284.0
2022-03-17 11:35:00,218.39,218.48,218.19,218.45,14502.0,205.0884,205.1729,204.9006,205.1448,14502.0
2022-03-17 11:40:00,218.45,218.69,218.3,218.69,14444.0,205.1448,205.3702,205.0039,205.3702,14444.0
2022-03-17 11:45:00,218.68,219.0,218.49,218.78,20919.0,205.3608,205.6613,205.1823,205.4547,20919.0
2022-03-17 11:50:00,218.77,219.02,218.62,219.01,13190.0,205.4453,205.6801,205.3044,205.6707,13190.0
2022-03-17 11:55:00,219.01,219.34,219.01,219.19,17631.0,205.6707,205.9806,205.6707,205.8397,17631.0
2022-03-17 12:00:00,219.19,219.24,218.98,219.03,8904.0,205.8397,205.8867,205.6425,205.6894,8904.0
2022-03-17 12:05:00,219.07,219.23,218.93,219.1,8834.0,205.727,205.8773,205.5955,205.7552,8834.0
2022-03-17 12:10:00,219.11,219.25,218.94,219.05,14506.0,205.7646,205.896,205.6049,205.7082,14506.0
2022-03-17 12:15:00,219.09,219.29,218.89,219.09,22641.0,205.7458,205.9336,205.558,205.7458,22641.0
2022-03-17 12:20:00,219.08,219.68,219.03,219.49,22087.0,205.7364,206.2999,205.6894,206.1214,22087.0
2022-03-17 12:25:00,219.52,219.79,219.42,219.73,13238.0,206.1496,206.4032,206.0557,206.3468,13238.0
2022-03-17 12:30:00,219.79,219.79,219.48,219.48,11377.0,206.4032,206.4032,206.112,206.112,11377.0
2022-03-17 12:35:00,219.46,219.77,219.46,219.74,5657.0,206.0933,206.3844,206.0933,206.3562,5657.0
2022-03-17 12:40:00,219.69,219.78,219.57,219.59,8731.0,206.3092,206.3938,206.1966,206.2153,8731.0
2022-03-17 12:45:00,219.62,219.99,219.6,219.99,23567.0,206.2435,206.591,206.2247,206.591,23567.0
2022-03-17 12:50:00,219.98,220.43,219.94,220.39,98003.0,206.5816,207.0042,206.544,206.9666,98003.0
2022-03-17 12:55:00,220.39,220.61,220.22,220.37,24245.0,206.9666,207.1732,206.807,206.9478,24245.0
2022-03-17 13:00:00,220.31,220.37,219.94,220.28,19774.0,206.8915,206.9478,206.544,206.8633,19774.0
2022-03-17 13:05:00,220.27,220.32,219.93,220.14,15193.0,206.8539,206.9009,206.5346,206.7318,15193.0
2022-03-17 13:10:00,220.18,220.25,219.98,220.04,19141.0,206.7694,206.8351,206.5816,206.6379,19141.0
2022-03-17 13:15:00,220.03,220.06,219.75,219.75,13634.0,206.6285,206.6567,206.3656,206.3656,13634.0
2022-03-17 13:20:00,219.74,219.9,219.55,219.87,10379.0,206.3562,206.5065,206.1778,206.4783,10379.0
2022-03-17 13:25:00,219.87,219.9,219.63,219.76,15632.0,206.4783,206.5065,206.2529,206.375,15632.0
2022-03-17 13:30:00,219.83,219.87,219.68,219.84,11168.0,206.4407,206.4783,206.2999,206.4501,11168.0
2022-03-17 13:35:00,219.78,219.9,219.72,219.85,11026.0,206.3938,206.5065,206.3374,206.4595,11026.0
2022-03-17 13:40:00,219.86,220.24,219.85,220.1,25414.0,206.4689,206.8257,206.4595,206.6943,25414.0
2022-03-17 13:45:00,220.06,220.1,219.9,220.03,8141.0,206.6567,206.6943,206.5065,206.6285,8141.0
2022-03-17 13:50:00,220.02,220.21,219.89,220.06,14873.0,206.6191,206.7976,206.4971,206.6567,14873.0
2022-03-17 13:55:00,220.08,220.11,219.69,219.74,11400.0,206.6755,206.7037,206.3092,206.3562,11400.0
2022-03-17 14:00:00,219.73,219.82,219.63,219.8,11705.0,206.3468,206.4313,206.2529,206.4125,11705.0
2022-03-17 14:05:00,219.83,220.05,219.8,220.01,11332.0,206.4407,206.6473,206.4125,206.6098,11332.0
2022-03-17 14:10:00,219.98,220.0,219.84,219.95,13178.0,206.5816,206.6004,206.4501,206.5534,13178.0
2022-03-17 14:15:00,220.01,220.04,219.88,219.95,6701.0,206.6098,206.6379,206.4877,206.5534,6701.0
2022-03-17 14:20:00,219.96,220.15,219.84,220.12,29847.0,206.5628,206.7412,206.4501,206.7131,29847.0
2022-03-17 14:25:00,220.15,220.24,219.93,219.97,24577.0,206.7412,206.8257,206.5346,206.5722,24577.0
2022-03-17 14:30:00,219.99,220.22,219.99,220.13,6663.0,206.591,206.807,206.591,206.7224,6663.0
2022-03-17 14:35:00,220.2,220.2,219.98,220.14,10157.0,206.7882,206.7882,206.5816,206.7318,10157.0
2022-03-17 14:40:00,220.09,220.24,220.03,220.17,8827.0,206.6849,206.8257,206.6285,206.76,8827.0
2022-03-17 14:45:00,220.23,220.88,220.23,220.81,25883.0,206.8164,207.4268,206.8164,207.361,25883.0
2022-03-17 14:50:00,220.81,221.2,220.74,221.12,53314.0,207.361,207.7273,207.2953,207.6521,53314.0
2022-03-17 14:55:00,221.19,221.25,221.06,221.21,27578.0,207.7179,207.7742,207.5958,207.7367,27578.0
2022-03-17 15:00:00,221.22,221.22,220.97,220.99,15620.0,207.7461,207.7461,207.5113,207.5301,15620.0
2022-03-17 15:05:00,220.99,220.99,220.62,220.64,14065.0,207.5301,207.5301,207.1826,207.2014,14065.0
2022-03-17 15:10:00,220.66,220.66,220.25,220.49,16330.0,207.2202,207.2202,206.8351,207.0605,16330.0
2022-03-17 15:15:00,220.48,220.86,220.47,220.76,13522.0,207.0511,207.408,207.0417,207.3141,13522.0
2022-03-17 15:20:00,220.74,220.76,220.61,220.67,7926.0,207.2953,207.3141,207.1732,207.2296,7926.0
2022-03-17 15:25:00,220.71,220.95,220.71,220.89,15928.0,207.2671,207.4925,207.2671,207.4362,15928.0
2022-03-17 15:30:00,220.89,220.92,220.51,220.53,35872.0,207.4362,207.4643,207.0793,207.0981,35872.0
2022-03-17 15:35:00,220.57,220.61,220.17,220.28,40536.0,207.1356,207.1732,206.76,206.8633,40536.0
2022-03-17 15:40:00,220.25,220.81,220.25,220.76,41749.0,206.8351,207.361,206.8351,207.3141,41749.0
2022-03-17 15:45:00,220.75,221.22,220.68,221.21,57008.0,207.3047,207.7461,207.2389,207.7367,57008.0
2022-03-17 15:50:00,221.17,221.56,221.06,221.36,113877.0,207.6991,208.0653,207.5958,207.8775,113877.0
2022-03-17 15:55:00,221.33,221.78,221.16,221.7,160668.0,207.8494,208.2719,207.6897,208.1968,160668.0
2022-03-18 09:30:00,219.48,219.81,218.69,219.04,615134.0,206.112,206.4219,205.3702,205.6988,615134.0
2022-03-18 09:35:00,219.05,219.45,218.7,219.33,21699.0,205.7082,206.0839,205.3795,205.9712,21699.0
2022-03-18 09:40:00,219.25,219.84,218.68,219.02,24606.0,205.896,206.4501,205.3608,205.6801,24606.0
2022-03-18 09:45:00,219.03,219.35,218.0,218.76,17359.0,205.6894,205.99,204.7222,205.4359,17359.0
2022-03-18 09:50:00,218.67,219.0,218.2,218.66,14292.0,205.3514,205.6613,204.91,205.342,14292.0
2022-03-18 09:55:00,218.67,219.46,218.67,219.3,15059.0,205.3514,206.0933,205.3514,205.943,15059.0
2022-03-18 10:00:00,219.35,219.78,218.82,219.4,16674.0,205.99,206.3938,205.4922,206.0369,16674.0
2022-03-18 10:05:00,219.35,219.6,219.21,219.58,8702.0,205.99,206.2247,205.8585,206.2059,8702.0
2022-03-18 10:10:00,219.66,219.83,218.95,219.07,11337.0,206.2811,206.4407,205.6143,205.727,11337.0
2022-03-18 10:15:00,219.13,219.38,218.58,218.94,9871.0,205.7834,206.0181,205.2669,205.6049,9871.0
2022-03-18 10:20:00,218.83,219.14,218.67,219.02,9303.0,205.5016,205.7927,205.3514,205.6801,9303.0
2022-03-18 10:25:00,219.15,219.54,219.07,219.16,9138.0,205.8021,206.1684,205.727,205.8115,9138.0
2022-03-18 10:30:00,219.09,219.3,218.72,218.86,6777.0,205.7458,205.943,205.3983,205.5298,6777.0
2022-03-18 10:35:00,218.86,218.93,218.46,218.52,10665.0,205.5298,205.5955,205.1542,205.2105,10665.0
2022-03-18 10:40:00,218.48,219.13,218.32,219.13,8821.0,205.1729,205.7834,205.0227,205.7834,8821.0
2022-03-18 10:45:00,219.18,219.5,218.96,218.99,8495.0,205.8303,206.1308,205.6237,205.6519,8495.0
2022-03-18 10:50:00,219.0,219.0,218.73,218.75,8311.0,205.6613,205.6613,205.4077,205.4265,8311.0
2022-03-18 10:55:00,218.82,219.1,218.82,218.98,11942.0,205.4922,205.7552,205.4922,205.6425,11942.0
2022-03-18 11:00:00,219.14,219.22,218.72,218.72,9269.0,205.7927,205.8679,205.3983,205.3983,9269.0
2022-03-18 11:05:00,218.66,219.4,218.65,219.29,9362.0,205.342,206.0369,205.3326,205.9336,9362.0
2022-03-18 11:10:00,219.35,219.74,219.12,219.53,8857.0,205.99,206.3562,205.774,206.159,8857.0
2022-03-18 11:15:00,219.46,219.49,219.14,219.37,7707.0,206.0933,206.1214,205.7927,206.0087,7707.0
2022-03-18 11:20:00,219.35,219.35,218.92,219.05,5521.0,205.99,205.99,205.5861,205.7082,5521.0
2022-03-18 11:25:00,219.01,219.15,218.75,218.93,5667.0,205.6707,205.8021,205.4265,205.5955,5667.0
2022-03-18 11:30:00,218.97,219.05,218.83,218.99,5047.0,205.6331,205.7082,205.5016,205.6519,5047.0
2022-03-18 11:35:00,218.97,219.57,218.92,218.97,18033.0,205.6331,206.1966,205.5861,205.6331,18033.0
2022-03-18 11:40:00,218.98,218.98,218.65,218.77,9862.0,205.6425,205.6425,205.3326,205.4453,9862.0
2022-03-18 11:45:00,218.83,218.9,218.74,218.9,7428.0,205.5016,205.5674,205.4171,205.5674,7428.0
2022-03-18 11:50:00,218.88,219.08,218.48,218.59,10178.0,205.5486,205.7364,205.1729,205.2762,10178.0
2022-03-18 11:55:00,218.64,218.95,218.64,218.92,8185.0,205.3232,205.6143,205.3232,205.5861,8185.0
2022-03-18 12:00:00,218.83,218.93,218.67,218.92,7196.0,205.5016,205.5955,205.3514,205.5861,7196.0
2022-03-18 12:05:00,218.99,219.13,218.8,218.83,13286.0,205.6519,205.7834,205.4735,205.5016,13286.0
2022-03-18 12:10:00,218.72,219.22,218.72,218.8,23015.0,205.3983,205.8679,205.3983,205.4735,23015.0
2022-03-18 12:15:00,218.98,219.21,218.93,219.07,9232.0,205.6425,205.8585,205.5955,205.727,9232.0
2022-03-18 12:20:00,219.01,219.01,218.69,218.82,11929.0,205.6707,205.6707,205.3702,205.4922,11929.0
2022-03-18 12:25:00,218.81,219.41,218.69,219.41,11278.0,205.4828,206.0463,205.3702,206.0463,11278.0
2022-03-18 12:30:00,219.38,219.66,219.3,219.66,3394.0,206.0181,206.2811,205.943,206.2811,3394.0
2022-03-18 12:35:00,219.77,219.92,219.61,219.79,5143.0,206.3844,206.5252,206.2341,206.4032,5143.0
2022-03-18 12:40:00,219.88,220.07,219.72,219.89,28292.0,206.4877,206.6661,206.3374,206.4971,28292.0
2022-03-18 12:45:00,219.81,219.81,219.5,219.64,15257.0,206.4219,206.4219,206.1308,206.2623,15257.0
2022-03-18 12:50:00,219.69,219.86,219.66,219.74,5712.0,206.3092,206.4689,206.2811,206.3562,5712.0
2022-03-18 12:55:00,219.82,219.99,219.75,219.92,5473.0,206.4313,206.591,206.3656,206.5252,5473.0
2022-03-18 13:00:00,219.96,219.99,219.68,219.68,5854.0,206.5628,206.591,206.2999,206.2999,5854.0
2022-03-18 13:05:00,219.73,219.9,219.68,219.72,5550.0,206.3468,206.5065,206.2999,206.3374,5550.0
2022-03-18 13:10:00,219.72,220.14,219.63,220.14,8220.0,206.3374,206.7318,206.2529,206.7318,8220.0
2022-03-18 13:15:00,220.09,220.43,220.05,220.34,12523.0,206.6849,207.0042,206.6473,206.9197,12523.0
2022-03-18 13:20:00,220.36,220.45,220.29,220.37,4955.0,206.9384,207.023,206.8727,206.9478,4955.0
2022-03-18 13:25:00,220.42,220.47,220.37,220.42,5622.0,206.9948,207.0417,206.9478,206.9948,5622.0
2022-03-18 13:30:00,220.4,220.61,220.38,220.61,7403.0,206.976,207.1732,206.9572,207.1732,7403.0
2022-03-18 13:35:00,220.6,220.62,220.42,220.46,6888.0,207.1638,207.1826,206.9948,207.0323,6888.0
2022-03-18 13:40:00,220.46,220.51,220.28,220.44,33258.0,207.0323,207.0793,206.8633,207.0136,33258.0
2022-03-18 13:45:00,220.45,220.63,220.45,220.55,13030.0,207.023,207.192,207.023,207.1169,13030.0
2022-03-18 13:50:00,220.55,220.61,220.28,220.33,8585.0,207.1169,207.1732,206.8633,206.9103,8585.0
2022-03-18 13:55:00,220.34,220.46,220.12,220.3,22441.0,206.9197,207.0323,206.7131,206.8821,22441.0
2022-03-18 14:00:00,220.34,220.4,220.15,220.21,8830.0,206.9197,206.976,206.7412,206.7976,8830.0
2022-03-18 14:05:00,220.17,220.23,220.07,220.14,6437.0,206.76,206.8164,206.6661,206.7318,6437.0
2022-03-18 14:10:00,220.2,220.67,220.2,220.66,7166.0,206.7882,207.2296,206.7882,207.2202,7166.0
2022-03-18 14:15:00,220.62,220.85,220.55,220.6,8891.0,207.1826,207.3986,207.1169,207.1638,8891.0
2022-03-18 14:20:00,220.53,220.58,220.3,220.4,18092.0,207.0981,207.145,206.8821,206.976,18092.0
2022-03-18 14:25:00,220.39,220.4,220.18,220.29,7742.0,206.9666,206.976,206.7694,206.8727,7742.0
2022-03-18 14:30:00,220.3,220.36,220.19,220.34,6768.0,206.8821,206.9384,206.7788,206.9197,6768.0
2022-03-18 14:35:00,220.34,220.55,220.33,220.39,9875.0,206.9197,207.1169,206.9103,206.9666,9875.0
2022-03-18 14:40:00,220.37,220.49,220.2,220.44,10821.0,206.9478,207.0605,206.7882,207.0136,10821.0
2022-03-18 14:45:00,220.42,220.58,220.37,220.42,7922.0,206.9948,207.145,206.9478,206.9948,7922.0
2022-03-18 14:50:00,220.46,220.53,220.21,220.27,6597.0,207.0323,207.0981,206.7976,206.8539,6597.0
2022-03-18 14:55:00,220.31,220.34,220.1,220.32,11994.0,206.8915,206.9197,206.6943,206.9009,11994.0
2022-03-18 15:00:00,220.36,220.68,220.3,220.65,15173.0,206.9384,207.2389,206.8821,207.2108,15173.0
2022-03-18 15:05:00,220.65,220.72,220.52,220.58,12194.0,207.2108,207.2765,207.0887,207.145,12194.0
2022-03-18 15:10:00,220.55,220.82,220.55,220.72,12109.0,207.1169,207.3704,207.1169,207.2765,12109.0
2022-03-18 15:15:00,220.76,220.94,220.72,220.91,14319.0,207.3141,207.4831,207.2765,207.4549,14319.0
2022-03-18 15:20:00,220.95,221.24,220.94,221.2,19078.0,207.4925,207.7648,207.4831,207.7273,19078.0
2022-03-18 15:25:00,221.2,221.42,221.18,221.19,21589.0,207.7273,207.9339,207.7085,207.7179,21589.0
2022-03-18 15:30:00,221.2,221.7,221.2,221.65,29495.0,207.7273,208.1968,207.7273,208.1499,29495.0
2022-03-18 15:35:00,221.66,221.66,221.0,221.04,55704.0,208.1593,208.1593,207.5395,207.577,55704.0
2022-03-18 15:40:00,221.04,221.31,221.04,221.29,36187.0,207.577,207.8306,207.577,207.8118,36187.0
2022-03-18 15:45:00,221.27,221.46,221.05,221.26,39920.0,207.793,207.9714,207.5864,207.7836,39920.0
2022-03-18 15:50:00,221.18,221.29,220.82,221.0,59918.0,207.7085,207.8118,207.3704,207.5395,59918.0
2022-03-18 15:55:00,220.97,221.25,220.48,220.77,198476.0,207.5113,207.7742,207.0511,207.3235,198476.0
2022-03-21 09:30:00,221.0,223.73,220.99,223.32,99580.0,207.5395,210.1032,207.5301,209.7181,99580.0
2022-03-21 09:35:00,223.29,223.95,223.0,223.05,30792.0,209.69,210.3098,209.4176,209.4646,30792.0
2022-03-21 09:40:00,223.07,223.08,221.72,221.97,20865.0,209.4834,209.4928,208.2156,208.4504,20865.0
2022-03-21 09:45:00,221.99,222.77,221.9,222.19,27940.0,208.4692,209.2016,208.3846,208.657,27940.0
2022-03-21 09:50:00,222.25,223.16,222.23,223.1,23804.0,208.7133,209.5679,208.6945,209.5115,23804.0
2022-03-21 09:55:00,223.05,225.37,223.05,225.31,84570.0,209.4646,211.6433,209.4646,211.5869,84570.0
2022-03-21 10:00:00,225.33,226.27,225.07,225.43,53903.0,211.6057,212.4885,211.3616,211.6996,53903.0
2022-03-21 10:05:00,225.43,225.69,224.55,225.49,36719.0,211.6996,211.9438,210.8732,211.756,36719.0
2022-03-21 10:10:00,225.47,225.85,225.33,225.8,31046.0,211.7372,212.0941,211.6057,212.0471,31046.0
2022-03-21 10:15:00,225.79,226.81,225.73,226.54,53505.0,212.0377,212.9956,211.9814,212.742,53505.0
2022-03-21 10:20:00,226.58,227.05,225.73,225.85,44166.0,212.7796,213.221,211.9814,212.0941,44166.0
2022-03-21 10:25:00,225.82,226.1,225.35,225.93,32080.0,212.0659,212.3288,211.6245,212.1692,32080.0
2022-03-21 10:30:00,225.96,226.0,225.34,225.41,21258.0,212.1974,212.2349,211.6151,211.6809,21258.0
2022-03-21 10:35:00,225.42,226.0,225.0,225.09,24279.0,211.6902,212.2349,211.2958,211.3803,24279.0
2022-03-21 10:40:00,225.06,225.56,224.91,225.35,22474.0,211.3522,211.8217,211.2113,211.6245,22474.0
2022-03-21 10:45:00,225.37,225.41,224.97,224.98,12333.0,211.6433,211.6809,211.2677,211.277,12333.0
2022-03-21 10:50:00,224.97,225.34,224.81,224.97,17331.0,211.2677,211.6151,211.1174,211.2677,17331.0
2022-03-21 10:55:00,224.93,225.09,224.7,224.85,11251.0,211.2301,211.3803,211.0141,211.155,11251.0
2022-03-21 11:00:00,224.88,225.14,224.62,224.7,19068.0,211.1831,211.4273,210.939,211.0141,19068.0
2022-03-21 11:05:00,224.7,224.93,224.21,224.28,27710.0,211.0141,211.2301,210.5539,210.6197,27710.0
2022-03-21 11:10:00,224.31,224.35,223.68,223.93,10787.0,210.6479,210.6854,210.0562,210.291,10787.0
2022-03-21 11:15:00,223.93,224.21,223.87,223.88,7179.0,210.291,210.5539,210.2346,210.244,7179.0
2022-03-21 11:20:00,223.89,224.13,223.74,223.99,8533.0,210.2534,210.4788,210.1126,210.3473,8533.0
2022-03-21 11:25:00,223.93,223.96,223.5,223.7,8963.0,210.291,210.3192,209.8872,210.075,8963.0
2022-03-21 11:30:00,223.64,223.8,223.49,223.69,7602.0,210.0187,210.1689,209.8778,210.0656,7602.0
2022-03-21 11:35:00,223.67,223.88,223.55,223.72,6237.0,210.0468,210.244,209.9341,210.0938,6237.0
2022-03-21 11:40:00,223.76,223.99,223.41,223.42,10073.0,210.1313,210.3473,209.8027,209.8121,10073.0
2022-03-21 11:45:00,223.44,223.6,223.42,223.55,6988.0,209.8308,209.9811,209.8121,209.9341,6988.0
2022-03-21 11:50:00,223.58,223.79,223.54,223.55,6957.0,209.9623,210.1595,209.9247,209.9341,6957.0
2022-03-21 11:55:00,223.59,223.77,223.48,223.48,4300.0,209.9717,210.1407,209.8684,209.8684,4300.0
2022-03-21 12:00:00,223.63,223.9,223.49,223.53,6274.0,210.0093,210.2628,209.8778,209.9154,6274.0
2022-03-21 12:05:00,223.56,223.73,223.53,223.65,6289.0,209.9435,210.1032,209.9154,210.028,6289.0
2022-03-21 12:10:00,223.61,223.64,223.4,223.4,6874.0,209.9905,210.0187,209.7933,209.7933,6874.0
2022-03-21 12:15:00,223.41,223.84,223.37,223.81,16424.0,209.8027,210.2065,209.7651,210.1783,16424.0
2022-03-21 12:20:00,223.74,223.97,223.62,223.72,6071.0,210.1126,210.3286,209.9999,210.0938,6071.0
2022-03-21 12:25:00,223.79,223.99,223.49,223.97,11791.0,210.1595,210.3473,209.8778,210.3286,11791.0
2022-03-21 12:30:00,224.0,224.05,222.82,223.22,26559.0,210.3567,210.4037,209.2486,209.6242,26559.0
2022-03-21 12:35:00,223.24,223.28,222.59,222.63,11382.0,209.643,209.6806,209.0326,209.0702,11382.0
2022-03-21 12:40:00,222.83,223.53,222.8,223.44,13143.0,209.258,209.9154,209.2298,209.8308,13143.0
2022-03-21 12:45:00,223.42,223.43,223.15,223.2,8203.0,209.8121,209.8214,209.5585,209.6055,8203.0
2022-03-21 12:50:00,223.17,223.17,222.51,222.55,8465.0,209.5773,209.5773,208.9575,208.995,8465.0
2022-03-21 12:55:00,222.48,222.91,222.44,222.69,10900.0,208.9293,209.3331,208.8917,209.1265,10900.0
2022-03-21 13:00:00,222.64,222.75,222.41,222.41,6134.0,209.0796,209.1829,208.8636,208.8636,6134.0
2022-03-21 13:05:00,222.44,222.62,222.3,222.61,8239.0,208.8917,209.0608,208.7603,209.0514,8239.0
2022-03-21 13:10:00,222.59,222.65,222.42,222.56,13724.0,209.0326,209.089,208.873,209.0044,13724.0
2022-03-21 13:15:00,222.56,222.67,222.4,222.4,19986.0,209.0044,209.1077,208.8542,208.8542,19986.0
2022-03-21 13:20:00,222.44,223.05,222.44,223.0,13184.0,208.8917,209.4646,208.8917,209.4176,13184.0
2022-03-21 13:25:00,222.99,223.2,222.85,223.01,19722.0,209.4082,209.6055,209.2768,209.427,19722.0
2022-03-21 13:30:00,222.94,223.35,222.88,223.28,17424.0,209.3613,209.7463,209.3049,209.6806,17424.0
2022-03-21 13:35:00,223.21,223.7,223.18,223.6,18697.0,209.6148,210.075,209.5867,209.9811,18697.0
2022-03-21 13:40:00,223.45,223.48,223.17,223.31,6365.0,209.8402,209.8684,209.5773,209.7088,6365.0
2022-03-21 13:45:00,223.32,223.42,223.18,223.27,7639.0,209.7181,209.8121,209.5867,209.6712,7639.0
2022-03-21 13:50:00,223.27,223.54,223.18,223.48,8704.0,209.6712,209.9247,209.5867,209.8684,8704.0
2022-03-21 13:55:00,223.52,223.64,223.44,223.51,9045.0,209.906,210.0187,209.8308,209.8966,9045.0
2022-03-21 14:00:00,223.54,223.62,223.24,223.47,13757.0,209.9247,209.9999,209.643,209.859,13757.0
2022-03-21 14:05:00,223.4,223.45,223.21,223.33,9539.0,209.7933,209.8402,209.6148,209.7275,9539.0
2022-03-21 14:10:00,223.3,223.38,223.08,223.15,15214.0,209.6994,209.7745,209.4928,209.5585,15214.0
2022-03-21 14:15:00,223.18,223.57,223.12,223.56,13619.0,209.5867,209.9529,209.5303,209.9435,13619.0
2022-03-21 14:20:00,223.52,223.86,223.44,223.51,16369.0,209.906,210.2253,209.8308,209.8966,16369.0
2022-03-21 14:25:00,223.51,223.7,223.35,223.61,12493.0,209.8966,210.075,209.7463,209.9905,12493.0
2022-03-21 14:30:00,223.63,223.73,223.49,223.66,9993.0,210.0093,210.1032,209.8778,210.0374,9993.0
2022-03-21 14:35:00,223.66,223.82,223.42,223.8,17847.0,210.0374,210.1877,209.8121,210.1689,17847.0
2022-03-21 14:40:00,223.72,224.13,223.65,224.1,6581.0,210.0938,210.4788,210.028,210.4506,6581.0
2022-03-21 14:45:00,224.08,224.22,224.02,224.03,10607.0,210.4319,210.5633,210.3755,210.3849,10607.0
2022-03-21 14:50:00,224.06,224.12,223.73,223.73,8509.0,210.4131,210.4694,210.1032,210.1032,8509.0
2022-03-21 14:55:00,223.74,223.74,223.4,223.47,24639.0,210.1126,210.1126,209.7933,209.859,24639.0
2022-03-21 15:00:00,223.42,223.68,223.15,223.17,24140.0,209.8121,210.0562,209.5585,209.5773,24140.0
2022-03-21 15:05:00,223.21,223.39,223.12,223.38,6808.0,209.6148,209.7839,209.5303,209.7745,6808.0
2022-03-21 15:10:00,223.41,223.88,223.41,223.77,7524.0,209.8027,210.244,209.8027,210.1407,7524.0
2022-03-21 15:15:00,223.85,224.04,223.6,223.74,6655.0,210.2159,210.3943,209.9811,210.1126,6655.0
2022-03-21 15:20:00,223.66,223.75,223.48,223.68,5133.0,210.0374,210.122,209.8684,210.0562,5133.0
2022-03-21 15:25:00,223.65,223.92,223.65,223.9,5355.0,210.028,210.2816,210.028,210.2628,5355.0
2022-03-21 15:30:00,223.92,223.94,223.58,223.7,16020.0,210.2816,210.3004,209.9623,210.075,16020.0
2022-03-21 15:35:00,223.69,223.88,223.66,223.71,11304.0,210.0656,210.244,210.0374,210.0844,11304.0
2022-03-21 15:40:00,223.7,223.93,223.53,223.68,16577.0,210.075,210.291,209.9154,210.0562,16577.0
2022-03-21 15:45:00,223.63,223.7,223.2,223.21,27749.0,210.0093,210.075,209.6055,209.6148,27749.0
2022-03-21 15:50:00,223.15,223.8,223.15,223.7,38392.0,209.5585,210.1689,209.5585,210.075,38392.0
2022-03-21 15:55:00,223.73,223.9,223.53,223.67,65858.0,210.1032,210.2628,209.9154,210.0468,65858.0
2022-03-22 09:30:00,224.46,224.83,223.23,224.02,49490.0,210.7887,211.1362,209.6336,210.3755,49490.0
2022-03-22 09:35:00,224.22,224.6,223.9,224.54,17728.0,210.5633,210.9202,210.2628,210.8638,17728.0
2022-03-22 09:40:00,224.49,224.55,223.99,224.0,8247.0,210.8169,210.8732,210.3473,210.3567,8247.0
2022-03-22 09:45:00,224.15,225.27,223.89,225.27,20105.0,210.4976,211.5494,210.2534,211.5494,20105.0
2022-03-22 09:50:00,225.26,225.85,225.26,225.64,16930.0,211.54,212.0941,211.54,211.8968,16930.0
2022-03-22 09:55:00,225.44,225.81,225.05,225.05,19308.0,211.709,212.0565,211.3428,211.3428,19308.0
2022-03-22 10:00:00,225.08,225.11,224.48,224.67,17647.0,211.371,211.3991,210.8075,210.9859,17647.0
2022-03-22 10:05:00,224.67,224.73,223.23,223.28,26794.0,210.9859,211.0423,209.6336,209.6806,26794.0
2022-03-22 10:10:00,223.33,223.6,222.75,222.75,26688.0,209.7275,209.9811,209.1829,209.1829,26688.0
2022-03-22 10:15:00,222.78,222.94,222.48,222.66,21195.0,209.211,209.3613,208.9293,209.0983,21195.0
2022-03-22 10:20:00,222.67,223.47,222.66,223.12,12053.0,209.1077,209.859,209.0983,209.5303,12053.0
2022-03-22 10:25:00,223.1,223.46,222.93,223.17,10768.0,209.5115,209.8496,209.3519,209.5773,10768.0
2022-03-22 10:30:00,223.21,223.39,222.91,223.11,9230.0,209.6148,209.7839,209.3331,209.5209,9230.0
2022-03-22 10:35:00,223.16,223.59,222.99,223.58,17328.0,209.5679,209.9717,209.4082,209.9623,17328.0
2022-03-22 10:40:00,223.56,223.87,223.36,223.38,20416.0,209.9435,210.2346,209.7557,209.7745,20416.0
2022-03-22 10:45:00,223.38,223.78,223.21,223.63,25064.0,209.7745,210.1501,209.6148,210.0093,25064.0
2022-03-22 10:50:00,223.59,224.03,223.59,223.95,22037.0,209.9717,210.3849,209.9717,210.3098,22037.0
2022-03-22 10:55:00,223.98,224.1,223.8,224.05,17231.0,210.3379,210.4506,210.1689,210.4037,17231.0
2022-03-22 11:00:00,223.92,223.92,222.84,222.84,10171.0,210.2816,210.2816,209.2674,209.2674,10171.0
2022-03-22 11:05:00,222.84,222.84,222.29,222.54,16111.0,209.2674,209.2674,208.7509,208.9857,16111.0
2022-03-22 11:10:00,222.58,222.77,222.31,222.34,11814.0,209.0232,209.2016,208.7697,208.7978,11814.0
2022-03-22 11:15:00,222.39,222.5,221.92,221.94,9728.0,208.8448,208.9481,208.4034,208.4222,9728.0
2022-03-22 11:20:00,221.91,222.3,221.86,222.3,13042.0,208.394,208.7603,208.3471,208.7603,13042.0
2022-03-22 11:25:00,222.28,222.55,222.02,222.55,6830.0,208.7415,208.995,208.4973,208.995,6830.0
2022-03-22 11:30:00,222.47,222.51,221.91,222.08,6917.0,208.9199,208.9575,208.394,208.5537,6917.0
2022-03-22 11:35:00,222.1,222.45,221.97,222.35,12737.0,208.5725,208.9011,208.4504,208.8072,12737.0
2022-03-22 11:40:00,222.31,222.31,221.45,221.6,39057.0,208.7697,208.7697,207.962,208.1029,39057.0
2022-03-22 11:45:00,221.6,221.9,221.6,221.75,16888.0,208.1029,208.3846,208.1029,208.2438,16888.0
2022-03-22 11:50:00,221.72,221.87,221.48,221.61,8330.0,208.2156,208.3565,207.9902,208.1123,8330.0
2022-03-22 11:55:00,221.63,221.85,221.62,221.71,9563.0,208.1311,208.3377,208.1217,208.2062,9563.0
2022-03-22 12:00:00,221.83,221.94,221.66,221.82,4621.0,208.3189,208.4222,208.1593,208.3095,4621.0
2022-03-22 12:05:00,221.79,222.07,221.79,221.94,6146.0,208.2813,208.5443,208.2813,208.4222,6146.0
2022-03-22 12:10:00,221.95,222.05,221.68,221.71,8976.0,208.4316,208.5255,208.178,208.2062,8976.0
2022-03-22 12:15:00,221.69,221.83,221.66,221.8,7337.0,208.1874,208.3189,208.1593,208.2907,7337.0
2022-03-22 12:20:00,221.76,221.76,221.33,221.66,7147.0,208.2532,208.2532,207.8494,208.1593,7147.0
2022-03-22 12:25:00,221.62,221.89,221.62,221.82,18648.0,208.1217,208.3752,208.1217,208.3095,18648.0
2022-03-22 12:30:00,221.79,222.14,221.63,222.14,13862.0,208.2813,208.61,208.1311,208.61,13862.0
2022-03-22 12:35:00,222.14,222.17,222.01,222.1,6669.0,208.61,208.6382,208.4879,208.5725,6669.0
2022-03-22 12:40:00,222.08,222.2,221.78,221.97,13285.0,208.5537,208.6664,208.2719,208.4504,13285.0
2022-03-22 12:45:00,221.92,222.06,221.76,221.83,5705.0,208.4034,208.5349,208.2532,208.3189,5705.0
2022-03-22 12:50:00,221.9,222.14,221.9,222.1,4098.0,208.3846,208.61,208.3846,208.5725,4098.0
2022-03-22 12:55:00,221.96,222.3,221.92,222.23,7884.0,208.441,208.7603,208.4034,208.6945,7884.0
2022-03-22 13:00:00,222.32,222.49,222.27,222.45,8973.0,208.7791,208.9387,208.7321,208.9011,8973.0
2022-03-22 13:05:00,222.49,222.82,222.4,222.58,14631.0,208.9387,209.2486,208.8542,209.0232,14631.0
2022-03-22 13:10:00,222.55,222.86,222.51,222.78,9382.0,208.995,209.2862,208.9575,209.211,9382.0
2022-03-22 13:15:00,222.85,222.91,222.75,222.76,5368.0,209.2768,209.3331,209.1829,209.1923,5368.0
2022-03-22 13:20:00,222.79,222.79,222.3,222.31,24462.0,209.2204,209.2204,208.7603,208.7697,24462.0
2022-03-22 13:25:00,222.28,222.55,222.28,222.55,13970.0,208.7415,208.995,208.7415,208.995,13970.0
2022-03-22 13:30:00,222.51,222.91,222.51,222.79,10467.0,208.9575,209.3331,208.9575,209.2204,10467.0
2022-03-22 13:35:00,222.82,222.87,222.48,222.51,5244.0,209.2486,209.2956,208.9293,208.9575,5244.0
2022-03-22 13:40:00,222.47,222.49,222.27,222.35,6419.0,208.9199,208.9387,208.7321,208.8072,6419.0
2022-03-22 13:45:00,222.19,222.28,222.09,222.25,4762.0,208.657,208.7415,208.5631,208.7133,4762.0
2022-03-22 13:50:00,222.29,222.39,222.22,222.36,5903.0,208.7509,208.8448,208.6851,208.8166,5903.0
2022-03-22 13:55:00,222.35,222.36,222.23,222.28,6887.0,208.8072,208.8166,208.6945,208.7415,6887.0
2022-03-22 14:00:00,222.35,222.36,222.14,222.19,8783.0,208.8072,208.8166,208.61,208.657,8783.0
2022-03-22 14:05:00,222.2,222.26,222.06,222.21,10530.0,208.6664,208.7227,208.5349,208.6758,10530.0
2022-03-22 14:10:00,222.19,222.33,222.01,222.05,9271.0,208.657,208.7884,208.4879,208.5255,9271.0
2022-03-22 14:15:00,222.07,222.1,221.94,222.06,7568.0,208.5443,208.5725,208.4222,208.5349,7568.0
2022-03-22 14:20:00,222.09,222.18,221.96,221.99,6855.0,208.5631,208.6476,208.441,208.4692,6855.0
2022-03-22 14:25:00,221.94,221.96,221.79,221.87,7827.0,208.4222,208.441,208.2813,208.3565,7827.0
2022-03-22 14:30:00,221.88,221.94,221.72,221.87,15903.0,208.3659,208.4222,208.2156,208.3565,15903.0
2022-03-22 14:35:00,221.89,221.98,221.83,221.92,10337.0,208.3752,208.4598,208.3189,208.4034,10337.0
2022-03-22 14:40:00,221.89,221.93,221.78,221.88,8646.0,208.3752,208.4128,208.2719,208.3659,8646.0
2022-03-22 14:45:00,221.91,221.99,221.83,221.88,9865.0,208.394,208.4692,208.3189,208.3659,9865.0
2022-03-22 14:50:00,221.86,222.31,221.84,222.26,7738.0,208.3471,208.7697,208.3283,208.7227,7738.0
2022-03-22 14:55:00,222.26,222.46,222.25,222.27,14059.0,208.7227,208.9105,208.7133,208.7321,14059.0
2022-03-22 15:00:00,222.3,222.37,222.19,222.37,10849.0,208.7603,208.826,208.657,208.826,10849.0
2022-03-22 15:05:00,222.37,222.39,222.18,222.21,6408.0,208.826,208.8448,208.6476,208.6758,6408.0
2022-03-22 15:10:00,222.17,222.31,221.99,222.2,10514.0,208.6382,208.7697,208.4692,208.6664,10514.0
2022-03-22 15:15:00,222.18,222.5,222.18,222.21,17155.0,208.6476,208.9481,208.6476,208.6758,17155.0
2022-03-22 15:20:00,222.28,222.34,221.98,222.19,8568.0,208.7415,208.7978,208.4598,208.657,8568.0
2022-03-22 15:25:00,222.19,222.35,222.19,222.34,6107.0,208.657,208.8072,208.657,208.7978,6107.0
2022-03-22 15:30:00,222.28,222.58,222.19,222.44,20996.0,208.7415,209.0232,208.657,208.8917,20996.0
2022-03-22 15:35:00,222.42,222.78,222.42,222.66,19083.0,208.873,209.211,208.873,209.0983,19083.0
2022-03-22 15:40:00,222.62,222.89,222.62,222.86,15658.0,209.0608,209.3143,209.0608,209.2862,15658.0
2022-03-22 15:45:00,222.86,223.2,222.85,223.14,25398.0,209.2862,209.6055,209.2768,209.5491,25398.0
2022-03-22 15:50:00,223.12,223.21,222.57,222.57,39264.0,209.5303,209.6148,209.0138,209.0138,39264.0
2022-03-22 15:55:00,222.6,222.86,222.43,222.86,110165.0,209.042,209.2862,208.8824,209.2862,110165.0
2022-03-23 09:30:00,221.69,223.3,221.69,223.3,72307.0,208.1874,209.6994,208.1874,209.6994,72307.0
2022-03-23 09:35:00,223.39,223.39,222.07,222.48,16117.0,209.7839,209.7839,208.5443,208.9293,16117.0
2022-03-23 09:40:00,222.57,222.86,221.96,222.62,8613.0,209.0138,209.2862,208.441,209.0608,8613.0
2022-03-23 09:45:00,222.54,222.79,221.92,222.11,21208.0,208.9857,209.2204,208.4034,208.5818,21208.0
2022-03-23 09:50:00,222.1,222.44,221.9,222.44,9829.0,208.5725,208.8917,208.3846,208.8917,9829.0
2022-03-23 09:55:00,222.54,222.88,222.42,222.84,5519.0,208.9857,209.3049,208.873,209.2674,5519.0
2022-03-23 10:00:00,222.85,223.3,222.85,223.16,12791.0,209.2768,209.6994,209.2768,209.5679,12791.0
2022-03-23 10:05:00,223.16,223.56,223.07,223.22,15240.0,209.5679,209.9435,209.4834,209.6242,15240.0
2022-03-23 10:10:00,223.14,223.33,222.76,223.3,8190.0,209.5491,209.7275,209.1923,209.6994,8190.0
2022-03-23 10:15:00,223.38,223.38,222.72,223.03,7433.0,209.7745,209.7745,209.1547,209.4458,7433.0
2022-03-23 10:20:00,223.0,223.13,222.64,223.12,13452.0,209.4176,209.5397,209.0796,209.5303,13452.0
2022-03-23 10:25:00,223.12,223.41,223.03,223.4,7905.0,209.5303,209.8027,209.4458,209.7933,7905.0
2022-03-23 10:30:00,223.46,223.88,223.4,223.57,14673.0,209.8496,210.244,209.7933,209.9529,14673.0
2022-03-23 10:35:00,223.56,223.63,223.36,223.38,10939.0,209.9435,210.0093,209.7557,209.7745,10939.0
2022-03-23 10:40:00,223.42,223.66,223.07,223.14,8573.0,209.8121,210.0374,209.4834,209.5491,8573.0
2022-03-23 10:45:00,223.14,223.38,223.03,223.26,5495.0,209.5491,209.7745,209.4458,209.6618,5495.0
2022-03-23 10:50:00,223.39,223.57,223.15,223.42,11922.0,209.7839,209.9529,209.5585,209.8121,11922.0
2022-03-23 10:55:00,223.37,224.0,223.16,223.34,21623.0,209.7651,210.3567,209.5679,209.7369,21623.0
2022-03-23 11:00:00,223.33,223.66,223.28,223.46,5907.0,209.7275,210.0374,209.6806,209.8496,5907.0
2022-03-23 11:05:00,223.48,223.68,223.31,223.56,4167.0,209.8684,210.0562,209.7088,209.9435,4167.0
2022-03-23 11:10:00,223.64,224.04,223.57,224.04,6745.0,210.0187,210.3943,209.9529,210.3943,6745.0
2022-03-23 11:15:00,224.12,224.29,224.01,224.12,16955.0,210.4694,210.6291,210.3661,210.4694,16955.0
2022-03-23 11:20:00,224.24,224.48,224.08,224.48,10034.0,210.5821,210.8075,210.4319,210.8075,10034.0
2022-03-23 11:25:00,224.44,224.78,224.43,224.67,10286.0,210.7699,211.0892,210.7605,210.9859,10286.0
2022-03-23 11:30:00,224.7,224.72,224.53,224.58,7453.0,211.0141,211.0329,210.8545,210.9014,7453.0
2022-03-23 11:35:00,224.47,224.71,224.46,224.59,7956.0,210.7981,211.0235,210.7887,210.9108,7956.0
2022-03-23 11:40:00,224.57,224.66,224.2,224.41,6976.0,210.892,210.9765,210.5446,210.7418,6976.0
2022-03-23 11:45:00,224.35,224.4,224.27,224.39,6085.0,210.6854,210.7324,210.6103,210.723,6085.0
2022-03-23 11:50:00,224.43,224.76,224.41,224.68,7426.0,210.7605,211.0704,210.7418,210.9953,7426.0
2022-03-23 11:55:00,224.66,224.67,224.39,224.49,7951.0,210.9765,210.9859,210.723,210.8169,7951.0
2022-03-23 12:00:00,224.49,224.58,224.2,224.28,15701.0,210.8169,210.9014,210.5446,210.6197,15701.0
2022-03-23 12:05:00,224.27,224.35,224.14,224.27,12530.0,210.6103,210.6854,210.4882,210.6103,12530.0
2022-03-23 12:10:00,224.27,224.29,224.09,224.26,10900.0,210.6103,210.6291,210.4413,210.6009,10900.0
2022-03-23 12:15:00,224.23,224.42,224.01,224.14,8881.0,210.5727,210.7512,210.3661,210.4882,8881.0
2022-03-23 12:20:00,224.15,224.28,224.07,224.18,4710.0,210.4976,210.6197,210.4225,210.5258,4710.0
2022-03-23 12:25:00,224.19,224.26,224.11,224.11,4038.0,210.5352,210.6009,210.46,210.46,4038.0
2022-03-23 12:30:00,224.12,224.23,223.74,223.78,8939.0,210.4694,210.5727,210.1126,210.1501,8939.0
2022-03-23 12:35:00,223.78,224.03,223.6,224.03,4284.0,210.1501,210.3849,209.9811,210.3849,4284.0
2022-03-23 12:40:00,224.01,224.05,223.76,223.76,6078.0,210.3661,210.4037,210.1313,210.1313,6078.0
2022-03-23 12:45:00,223.66,223.72,223.55,223.65,5901.0,210.0374,210.0938,209.9341,210.028,5901.0
2022-03-23 12:50:00,223.64,223.87,223.61,223.86,5314.0,210.0187,210.2346,209.9905,210.2253,5314.0
2022-03-23 12:55:00,223.85,223.92,223.72,223.83,4685.0,210.2159,210.2816,210.0938,210.1971,4685.0
2022-03-23 13:00:00,223.85,223.85,223.6,223.68,6546.0,210.2159,210.2159,209.9811,210.0562,6546.0
2022-03-23 13:05:00,223.64,223.7,223.42,223.51,5145.0,210.0187,210.075,209.8121,209.8966,5145.0
2022-03-23 13:10:00,223.46,223.54,223.35,223.53,4707.0,209.8496,209.9247,209.7463,209.9154,4707.0
2022-03-23 13:15:00,223.63,223.65,223.24,223.35,7295.0,210.0093,210.028,209.643,209.7463,7295.0
2022-03-23 13:20:00,223.47,223.47,223.03,223.18,9922.0,209.859,209.859,209.4458,209.5867,9922.0
2022-03-23 13:25:00,223.17,223.2,223.04,223.1,8192.0,209.5773,209.6055,209.4552,209.5115,8192.0
2022-03-23 13:30:00,223.04,223.19,222.95,223.1,7591.0,209.4552,209.5961,209.3707,209.5115,7591.0
2022-03-23 13:35:00,223.08,223.41,223.02,223.21,6182.0,209.4928,209.8027,209.4364,209.6148,6182.0
2022-03-23 13:40:00,223.17,223.33,223.1,223.14,16955.0,209.5773,209.7275,209.5115,209.5491,16955.0
2022-03-23 13:45:00,223.11,223.14,222.97,223.08,4771.0,209.5209,209.5491,209.3895,209.4928,4771.0
2022-03-23 13:50:00,223.13,223.34,223.09,223.27,4209.0,209.5397,209.7369,209.5022,209.6712,4209.0
2022-03-23 13:55:00,223.3,223.3,223.08,223.18,5218.0,209.6994,209.6994,209.4928,209.5867,5218.0
2022-03-23 14:00:00,223.23,223.53,223.16,223.48,2781.0,209.6336,209.9154,209.5679,209.8684,2781.0
2022-03-23 14:05:00,223.44,223.63,223.13,223.13,9979.0,209.8308,210.0093,209.5397,209.5397,9979.0
2022-03-23 14:10:00,223.14,223.37,223.12,223.26,6738.0,209.5491,209.7651,209.5303,209.6618,6738.0
2022-03-23 14:15:00,223.27,223.48,223.27,223.45,5399.0,209.6712,209.8684,209.6712,209.8402,5399.0
2022-03-23 14:20:00,223.47,223.49,223.28,223.29,7934.0,209.859,209.8778,209.6806,209.69,7934.0
2022-03-23 14:25:00,223.34,223.61,223.31,223.54,6738.0,209.7369,209.9905,209.7088,209.9247,6738.0
2022-03-23 14:30:00,223.53,223.58,223.28,223.3,8180.0,209.9154,209.9623,209.6806,209.6994,8180.0
2022-03-23 14:35:00,223.29,223.44,223.25,223.42,5732.0,209.69,209.8308,209.6524,209.8121,5732.0
2022-03-23 14:40:00,223.45,223.52,223.34,223.38,4150.0,209.8402,209.906,209.7369,209.7745,4150.0
2022-03-23 14:45:00,223.37,223.54,223.33,223.45,5098.0,209.7651,209.9247,209.7275,209.8402,5098.0
2022-03-23 14:50:00,223.37,223.42,223.09,223.14,5875.0,209.7651,209.8121,209.5022,209.5491,5875.0
2022-03-23 14:55:00,223.18,223.22,223.05,223.1,4094.0,209.5867,209.6242,209.4646,209.5115,4094.0
2022-03-23 15:00:00,223.13,223.44,223.05,223.28,4347.0,209.5397,209.8308,209.4646,209.6806,4347.0
2022-03-23 15:05:00,223.27,223.3,223.09,223.14,16027.0,209.6712,209.6994,209.5022,209.5491,16027.0
2022-03-23 15:10:00,223.17,223.2,222.86,222.97,8811.0,209.5773,209.6055,209.2862,209.3895,8811.0
2022-03-23 15:15:00,222.98,223.17,222.94,223.07,9568.0,209.3989,209.5773,209.3613,209.4834,9568.0
2022-03-23 15:20:00,223.03,223.2,223.0,223.2,13757.0,209.4458,209.6055,209.4176,209.6055,13757.0
2022-03-23 15:25:00,223.17,223.24,223.09,223.21,12644.0,209.5773,209.643,209.5022,209.6148,12644.0
2022-03-23 15:30:00,223.15,223.18,222.57,222.67,21522.0,209.5585,209.5867,209.0138,209.1077,21522.0
2022-03-23 15:35:00,222.64,222.68,222.44,222.44,17406.0,209.0796,209.1171,208.8917,208.8917,17406.0
2022-03-23 15:40:00,222.39,222.73,222.19,222.69,19595.0,208.8448,209.1641,208.657,209.1265,19595.0
2022-03-23 15:45:00,222.68,222.77,222.37,222.4,27063.0,209.1171,209.2016,208.826,208.8542,27063.0
2022-03-23 15:50:00,222.29,222.38,222.14,222.16,44311.0,208.7509,208.8354,208.61,208.6288,44311.0
2022-03-23 15:55:00,222.17,222.35,222.03,222.03,109272.0,208.6382,208.8072,208.5067,208.5067,109272.0
2022-03-24 09:30:00,222.54,223.76,222.34,222.74,77260.0,208.9857,210.1313,208.7978,209.1735,77260.0
2022-03-24 09:35:00,222.5,222.75,221.51,221.74,30946.0,208.9481,209.1829,208.0184,208.2344,30946.0
2022-03-24 09:40:00,221.76,222.9,221.76,222.61,10899.0,208.2532,209.3237,208.2532,209.0514,10899.0
2022-03-24 09:45:00,222.7,222.91,222.21,222.81,18420.0,209.1359,209.3331,208.6758,209.2392,18420.0
2022-03-24 09:50:00,222.76,223.64,222.75,223.21,9868.0,209.1923,210.0187,209.1829,209.6148,9868.0
2022-03-24 09:55:00,223.13,224.14,223.13,223.69,14692.0,209.5397,210.4882,209.5397,210.0656,14692.0
2022-03-24 10:00:00,223.77,224.1,223.23,223.87,8871.0,210.1407,210.4506,209.6336,210.2346,8871.0
2022-03-24 10:05:00,224.03,224.08,223.63,223.87,15405.0,210.3849,210.4319,210.0093,210.2346,15405.0
2022-03-24 10:10:00,223.94,224.5,223.82,224.39,22819.0,210.3004,210.8263,210.1877,210.723,22819.0
2022-03-24 10:15:00,224.4,224.86,224.3,224.86,21350.0,210.7324,211.1644,210.6385,211.1644,21350.0
2022-03-24 10:20:00,224.86,225.0,223.44,223.8,33237.0,211.1644,211.2958,209.8308,210.1689,33237.0
2022-03-24 10:25:00,223.84,223.92,223.22,223.64,11256.0,210.2065,210.2816,209.6242,210.0187,11256.0
2022-03-24 10:30:00,223.62,224.31,223.43,224.26,17229.0,209.9999,210.6479,209.8214,210.6009,17229.0
2022-03-24 10:35:00,224.21,224.29,223.51,223.63,7749.0,210.5539,210.6291,209.8966,210.0093,7749.0
2022-03-24 10:40:00,223.67,223.67,223.23,223.48,9885.0,210.0468,210.0468,209.6336,209.8684,9885.0
2022-03-24 10:45:00,223.52,223.85,223.41,223.59,10597.0,209.906,210.2159,209.8027,209.9717,10597.0
2022-03-24 10:50:00,223.5,223.5,222.97,223.08,5944.0,209.8872,209.8872,209.3895,209.4928,5944.0
2022-03-24 10:55:00,223.08,223.25,222.88,223.25,13057.0,209.4928,209.6524,209.3049,209.6524,13057.0
2022-03-24 11:00:00,223.29,223.89,223.14,223.8,20314.0,209.69,210.2534,209.5491,210.1689,20314.0
2022-03-24 11:05:00,223.77,224.0,223.69,223.75,7639.0,210.1407,210.3567,210.0656,210.122,7639.0
2022-03-24 11:10:00,223.69,223.97,223.59,223.68,4619.0,210.0656,210.3286,209.9717,210.0562,4619.0
2022-03-24 11:15:00,223.66,223.79,223.61,223.7,4230.0,210.0374,210.1595,209.9905,210.075,4230.0
2022-03-24 11:20:00,223.65,223.81,223.6,223.81,4345.0,210.028,210.1783,209.9811,210.1783,4345.0
2022-03-24 11:25:00,223.72,223.87,223.57,223.58,3715.0,210.0938,210.2346,209.9529,209.9623,3715.0
2022-03-24 11:30:00,223.55,223.55,223.3,223.36,12701.0,209.9341,209.9341,209.6994,209.7557,12701.0
2022-03-24 11:35:00,223.34,223.67,223.34,223.47,10121.0,209.7369,210.0468,209.7369,209.859,10121.0
2022-03-24 11:40:00,223.54,223.68,223.24,223.42,10180.0,209.9247,210.0562,209.643,209.8121,10180.0
2022-03-24 11:45:00,223.35,223.89,223.34,223.74,9871.0,209.7463,210.2534,209.7369,210.1126,9871.0
2022-03-24 11:50:00,223.75,223.76,223.26,223.49,6090.0,210.122,210.1313,209.6618,209.8778,6090.0
2022-03-24 11:55:00,223.54,223.66,223.28,223.46,9721.0,209.9247,210.0374,209.6806,209.8496,9721.0
2022-03-24 12:00:00,223.46,223.8,223.39,223.42,10073.0,209.8496,210.1689,209.7839,209.8121,10073.0
2022-03-24 12:05:00,223.4,223.94,223.4,223.62,7209.0,209.7933,210.3004,209.7933,209.9999,7209.0
2022-03-24 12:10:00,223.61,223.83,223.44,223.5,7230.0,209.9905,210.1971,209.8308,209.8872,7230.0
2022-03-24 12:15:00,223.42,223.54,223.26,223.26,9983.0,209.8121,209.9247,209.6618,209.6618,9983.0
2022-03-24 12:20:00,223.28,223.54,223.28,223.45,5178.0,209.6806,209.9247,209.6806,209.8402,5178.0
2022-03-24 12:25:00,223.44,223.66,223.44,223.52,14297.0,209.8308,210.0374,209.8308,209.906,14297.0
2022-03-24 12:30:00,223.5,223.83,223.36,223.36,26885.0,209.8872,210.1971,209.7557,209.7557,26885.0
2022-03-24 12:35:00,223.32,223.51,223.26,223.41,3407.0,209.7181,209.8966,209.6618,209.8027,3407.0
2022-03-24 12:40:00,223.28,223.39,223.04,223.07,7405.0,209.6806,209.7839,209.4552,209.4834,7405.0
2022-03-24 12:45:00,223.0,223.25,222.96,223.02,8328.0,209.4176,209.6524,209.3801,209.4364,8328.0
2022-03-24 12:50:00,223.07,223.18,223.01,223.02,4149.0,209.4834,209.5867,209.427,209.4364,4149.0
2022-03-24 12:55:00,222.91,223.06,222.75,222.79,4400.0,209.3331,209.474,209.1829,209.2204,4400.0
2022-03-24 13:00:00,222.8,222.93,222.58,222.65,10855.0,209.2298,209.3519,209.0232,209.089,10855.0
2022-03-24 13:05:00,222.65,222.78,222.33,222.53,9474.0,209.089,209.211,208.7884,208.9763,9474.0
2022-03-24 13:10:00,222.58,222.7,222.47,222.55,9307.0,209.0232,209.1359,208.9199,208.995,9307.0
2022-03-24 13:15:00,222.6,222.74,222.49,222.64,14399.0,209.042,209.1735,208.9387,209.0796,14399.0
2022-03-24 13:20:00,222.63,222.63,222.2,222.37,9795.0,209.0702,209.0702,208.6664,208.826,9795.0
2022-03-24 13:25:00,222.37,222.63,222.36,222.59,9988.0,208.826,209.0702,208.8166,209.0326,9988.0
2022-03-24 13:30:00,222.54,222.63,222.45,222.49,7545.0,208.9857,209.0702,208.9011,208.9387,7545.0
2022-03-24 13:35:00,222.43,222.51,222.26,222.32,6418.0,208.8824,208.9575,208.7227,208.7791,6418.0
2022-03-24 13:40:00,222.31,222.44,222.25,222.43,7722.0,208.7697,208.8917,208.7133,208.8824,7722.0
2022-03-24 13:45:00,222.41,222.97,222.4,222.95,7675.0,208.8636,209.3895,208.8542,209.3707,7675.0
2022-03-24 13:50:00,222.93,222.96,222.75,222.8,4689.0,209.3519,209.3801,209.1829,209.2298,4689.0
2022-03-24 13:55:00,222.75,222.84,222.5,222.57,7632.0,209.1829,209.2674,208.9481,209.0138,7632.0
2022-03-24 14:00:00,222.61,222.69,222.46,222.65,5916.0,209.0514,209.1265,208.9105,209.089,5916.0
2022-03-24 14:05:00,222.58,222.65,222.42,222.45,8439.0,209.0232,209.089,208.873,208.9011,8439.0
2022-03-24 14:10:00,222.41,222.49,222.23,222.44,4961.0,208.8636,208.9387,208.6945,208.8917,4961.0
2022-03-24 14:15:00,222.46,222.6,222.45,222.5,10512.0,208.9105,209.042,208.9011,208.9481,10512.0
2022-03-24 14:20:00,222.47,222.47,222.2,222.25,4203.0,208.9199,208.9199,208.6664,208.7133,4203.0
2022-03-24 14:25:00,222.28,222.33,222.17,222.25,7385.0,208.7415,208.7884,208.6382,208.7133,7385.0
2022-03-24 14:30:00,222.29,222.44,222.22,222.22,10702.0,208.7509,208.8917,208.6851,208.6851,10702.0
2022-03-24 14:35:00,222.2,222.37,222.2,222.34,8540.0,208.6664,208.826,208.6664,208.7978,8540.0
2022-03-24 14:40:00,222.37,222.38,222.16,222.2,8974.0,208.826,208.8354,208.6288,208.6664,8974.0
2022-03-24 14:45:00,222.22,222.22,221.91,221.97,15606.0,208.6851,208.6851,208.394,208.4504,15606.0
2022-03-24 14:50:00,221.98,222.18,221.95,222.13,13315.0,208.4598,208.6476,208.4316,208.6006,13315.0
2022-03-24 14:55:00,222.15,222.22,222.07,222.18,8641.0,208.6194,208.6851,208.5443,208.6476,8641.0
2022-03-24 15:00:00,222.12,222.17,221.97,222.11,10357.0,208.5912,208.6382,208.4504,208.5818,10357.0
2022-03-24 15:05:00,222.12,222.5,222.08,222.49,13798.0,208.5912,208.9481,208.5537,208.9387,13798.0
2022-03-24 15:10:00,222.45,222.5,222.41,222.47,6988.0,208.9011,208.9481,208.8636,208.9199,6988.0
2022-03-24 15:15:00,222.46,222.46,222.24,222.39,10151.0,208.9105,208.9105,208.7039,208.8448,10151.0
2022-03-24 15:20:00,222.36,222.5,222.24,222.43,11020.0,208.8166,208.9481,208.7039,208.8824,11020.0
2022-03-24 15:25:00,222.48,222.58,222.44,222.44,17045.0,208.9293,209.0232,208.8917,208.8917,17045.0
2022-03-24 15:30:00,222.54,222.69,222.43,222.47,14350.0,208.9857,209.1265,208.8824,208.9199,14350.0
2022-03-24 15:35:00,222.46,222.51,222.14,222.2,20935.0,208.9105,208.9575,208.61,208.6664,20935.0
2022-03-24 15:40:00,222.21,222.34,222.08,222.27,22602.0,208.6758,208.7978,208.5537,208.7321,22602.0
2022-03-24 15:45:00,222.28,222.46,222.27,222.37,26817.0,208.7415,208.9105,208.7321,208.826,26817.0
2022-03-24 15:50:00,222.39,222.47,222.25,222.26,37365.0,208.8448,208.9199,208.7133,208.7227,37365.0
2022-03-24 15:55:00,222.25,222.35,222.04,222.2,102118.0,208.7133,208.8072,208.5161,208.6664,102118.0
2022-03-25 09:30:00,222.09,223.3,222.09,223.06,43599.0,208.5631,209.6994,208.5631,209.474,43599.0
2022-03-25 09:35:00,223.23,223.65,222.85,223.09,10291.0,209.6336,210.028,209.2768,209.5022,10291.0
2022-03-25 09:40:00,223.05,223.29,222.67,222.75,12919.0,209.4646,209.69,209.1077,209.1829,12919.0
2022-03-25 09:45:00,222.8,222.81,222.43,222.81,5361.0,209.2298,209.2392,208.8824,209.2392,5361.0
2022-03-25 09:50:00,222.77,222.8,222.28,222.56,9220.0,209.2016,209.2298,208.7415,209.0044,9220.0
2022-03-25 09:55:00,222.58,222.85,222.45,222.69,11236.0,209.0232,209.2768,208.9011,209.1265,11236.0
2022-03-25 10:00:00,222.63,223.07,222.63,222.95,7532.0,209.0702,209.4834,209.0702,209.3707,7532.0
2022-03-25 10:05:00,222.97,223.37,222.9,223.3,11154.0,209.3895,209.7651,209.3237,209.6994,11154.0
2022-03-25 10:10:00,223.29,223.38,223.12,223.26,9206.0,209.69,209.7745,209.5303,209.6618,9206.0
2022-03-25 10:15:00,223.45,223.7,223.29,223.64,18230.0,209.8402,210.075,209.69,210.0187,18230.0
2022-03-25 10:20:00,223.69,223.8,223.33,223.33,16570.0,210.0656,210.1689,209.7275,209.7275,16570.0
2022-03-25 10:25:00,223.23,223.35,222.99,223.01,6260.0,209.6336,209.7463,209.4082,209.427,6260.0
2022-03-25 10:30:00,223.01,223.05,222.69,223.0,6516.0,209.427,209.4646,209.1265,209.4176,6516.0
2022-03-25 10:35:00,223.01,223.1,222.79,222.79,11243.0,209.427,209.5115,209.2204,209.2204,11243.0
2022-03-25 10:40:00,222.81,222.81,222.36,222.7,17385.0,209.2392,209.2392,208.8166,209.1359,17385.0
2022-03-25 10:45:00,222.59,222.67,222.44,222.5,8300.0,209.0326,209.1077,208.8917,208.9481,8300.0
2022-03-25 10:50:00,222.49,222.5,222.29,222.42,14118.0,208.9387,208.9481,208.7509,208.873,14118.0
2022-03-25 10:55:00,222.66,223.14,222.64,222.9,10478.0,209.0983,209.5491,209.0796,209.3237,10478.0
2022-03-25 11:00:00,222.9,223.23,222.9,222.98,13041.0,209.3237,209.6336,209.3237,209.3989,13041.0
2022-03-25 11:05:00,222.93,222.95,222.6,222.77,9860.0,209.3519,209.3707,209.042,209.2016,9860.0
2022-03-25 11:10:00,222.73,222.79,221.94,221.99,7690.0,209.1641,209.2204,208.4222,208.4692,7690.0
2022-03-25 11:15:00,221.95,222.27,221.8,221.92,8046.0,208.4316,208.7321,208.2907,208.4034,8046.0
2022-03-25 11:20:00,221.9,222.06,221.5,221.5,10513.0,208.3846,208.5349,208.009,208.009,10513.0
2022-03-25 11:25:00,221.54,221.61,221.14,221.53,17137.0,208.0466,208.1123,207.6709,208.0372,17137.0
2022-03-25 11:30:00,221.74,222.09,221.65,222.06,6733.0,208.2344,208.5631,208.1499,208.5349,6733.0
2022-03-25 11:35:00,222.04,222.07,221.75,222.05,10189.0,208.5161,208.5443,208.2438,208.5255,10189.0
2022-03-25 11:40:00,222.08,222.49,222.08,222.49,6250.0,208.5537,208.9387,208.5537,208.9387,6250.0
2022-03-25 11:45:00,222.49,222.55,222.24,222.51,7971.0,208.9387,208.995,208.7039,208.9575,7971.0
2022-03-25 11:50:00,222.48,222.85,222.4,222.4,7771.0,208.9293,209.2768,208.8542,208.8542,7771.0
2022-03-25 11:55:00,222.55,222.58,222.15,222.54,7183.0,208.995,209.0232,208.6194,208.9857,7183.0
2022-03-25 12:00:00,222.48,222.89,222.45,222.86,13612.0,208.9293,209.3143,208.9011,209.2862,13612.0
2022-03-25 12:05:00,222.89,222.99,222.85,222.85,9790.0,209.3143,209.4082,209.2768,209.2768,9790.0
2022-03-25 12:10:00,222.85,222.91,222.51,222.7,20662.0,209.2768,209.3331,208.9575,209.1359,20662.0
2022-03-25 12:15:00,222.68,222.98,222.67,222.87,6482.0,209.1171,209.3989,209.1077,209.2956,6482.0
2022-03-25 12:20:00,222.85,223.01,222.79,222.8,2887.0,209.2768,209.427,209.2204,209.2298,2887.0
2022-03-25 12:25:00,222.83,222.87,222.67,222.77,4752.0,209.258,209.2956,209.1077,209.2016,4752.0
2022-03-25 12:30:00,222.8,222.8,222.53,222.8,4986.0,209.2298,209.2298,208.9763,209.2298,4986.0
2022-03-25 12:35:00,222.76,222.76,222.33,222.44,6142.0,209.1923,209.1923,208.7884,208.8917,6142.0
2022-03-25 12:40:00,222.51,222.52,222.22,222.36,2734.0,208.9575,208.9669,208.6851,208.8166,2734.0
2022-03-25 12:45:00,222.39,222.62,222.38,222.44,5561.0,208.8448,209.0608,208.8354,208.8917,5561.0
2022-03-25 12:50:00,222.43,222.58,222.24,222.27,5446.0,208.8824,209.0232,208.7039,208.7321,5446.0
2022-03-25 12:55:00,222.26,222.36,222.12,222.34,5712.0,208.7227,208.8166,208.5912,208.7978,5712.0
2022-03-25 13:00:00,222.34,222.44,222.15,222.38,6524.0,208.7978,208.8917,208.6194,208.8354,6524.0
2022-03-25 13:05:00,222.5,222.61,222.43,222.47,3996.0,208.9481,209.0514,208.8824,208.9199,3996.0
2022-03-25 13:10:00,222.5,222.5,222.31,222.32,3385.0,208.9481,208.9481,208.7697,208.7791,3385.0
2022-03-25 13:15:00,222.34,222.56,222.28,222.44,6742.0,208.7978,209.0044,208.7415,208.8917,6742.0
2022-03-25 13:20:00,222.51,222.51,221.87,221.87,11155.0,208.9575,208.9575,208.3565,208.3565,11155.0
2022-03-25 13:25:00,221.88,222.3,221.88,222.26,7274.0,208.3659,208.7603,208.3659,208.7227,7274.0
2022-03-25 13:30:00,222.26,222.45,222.22,222.42,4387.0,208.7227,208.9011,208.6851,208.873,4387.0
2022-03-25 13:35:00,222.46,222.68,222.4,222.61,7951.0,208.9105,209.1171,208.8542,209.0514,7951.0
2022-03-25 13:40:00,222.59,222.6,222.31,222.56,6220.0,209.0326,209.042,208.7697,209.0044,6220.0
2022-03-25 13:45:00,222.57,222.62,222.48,222.54,5446.0,209.0138,209.0608,208.9293,208.9857,5446.0
2022-03-25 13:50:00,222.54,222.57,222.41,222.52,4572.0,208.9857,209.0138,208.8636,208.9669,4572.0
2022-03-25 13:55:00,222.57,222.74,222.53,222.74,4697.0,209.0138,209.1735,208.9763,209.1735,4697.0
2022-03-25 14:00:00,222.7,222.97,222.7,222.94,3546.0,209.1359,209.3895,209.1359,209.3613,3546.0
2022-03-25 14:05:00,222.9,223.05,222.89,222.96,4817.0,209.3237,209.4646,209.3143,209.3801,4817.0
2022-03-25 14:10:00,223.0,223.09,222.85,223.04,7528.0,209.4176,209.5022,209.2768,209.4552,7528.0
2022-03-25 14:15:00,223.01,223.07,222.91,222.99,7568.0,209.427,209.4834,209.3331,209.4082,7568.0
2022-03-25 14:20:00,222.98,223.14,222.98,223.06,5303.0,209.3989,209.5491,209.3989,209.474,5303.0
2022-03-25 14:25:00,222.99,223.21,222.93,223.12,7121.0,209.4082,209.6148,209.3519,209.5303,7121.0
2022-03-25 14:30:00,223.25,223.29,223.16,223.23,8695.0,209.6524,209.69,209.5679,209.6336,8695.0
2022-03-25 14:35:00,223.15,223.26,222.96,222.96,3275.0,209.5585,209.6618,209.3801,209.3801,3275.0
2022-03-25 14:40:00,223.01,223.14,222.93,223.09,3521.0,209.427,209.5491,209.3519,209.5022,3521.0
2022-03-25 14:45:00,223.2,223.2,223.03,223.12,3812.0,209.6055,209.6055,209.4458,209.5303,3812.0
2022-03-25 14:50:00,223.14,223.16,223.01,223.08,8179.0,209.5491,209.5679,209.427,209.4928,8179.0
2022-03-25 14:55:00,223.11,223.23,223.05,223.15,6575.0,209.5209,209.6336,209.4646,209.5585,6575.0
2022-03-25 15:00:00,223.11,223.14,222.93,222.95,4720.0,209.5209,209.5491,209.3519,209.3707,4720.0
2022-03-25 15:05:00,222.99,223.09,222.86,223.0,7268.0,209.4082,209.5022,209.2862,209.4176,7268.0
2022-03-25 15:10:00,223.02,223.24,223.0,223.08,4949.0,209.4364,209.643,209.4176,209.4928,4949.0
2022-03-25 15:15:00,223.13,223.14,222.87,222.95,4535.0,209.5397,209.5491,209.2956,209.3707,4535.0
2022-03-25 15:20:00,222.88,222.91,222.59,222.64,12951.0,209.3049,209.3331,209.0326,209.0796,12951.0
2022-03-25 15:25:00,222.7,222.7,222.35,222.43,9559.0,209.1359,209.1359,208.8072,208.8824,9559.0
2022-03-25 15:30:00,222.44,222.61,222.39,222.53,8968.0,208.8917,209.0514,208.8448,208.9763,8968.0
2022-03-25 15:35:00,222.48,222.69,222.4,222.51,10090.0,208.9293,209.1265,208.8542,208.9575,10090.0
2022-03-25 15:40:00,222.53,222.82,222.51,222.54,17269.0,208.9763,209.2486,208.9575,208.9857,17269.0
2022-03-25 15:45:00,222.66,222.82,222.58,222.7,15157.0,209.0983,209.2486,209.0232,209.1359,15157.0
2022-03-25 15:50:00,222.71,223.01,222.56,222.97,31905.0,209.1453,209.427,209.0044,209.3895,31905.0
2022-03-25 15:55:00,223.0,223.43,222.89,223.36,74072.0,209.4176,209.8214,209.3143,209.7557,74072.0
2022-03-28 09:30:00,222.34,222.68,220.2,220.2,99721.0,208.7978,209.1171,206.7882,206.7882,99721.0
2022-03-28 09:35:00,220.37,221.21,220.29,220.57,23623.0,206.9478,207.7367,206.8727,207.1356,23623.0
2022-03-28 09:40:00,220.57,221.15,220.47,220.68,22048.0,207.1356,207.6803,207.0417,207.2389,22048.0
2022-03-28 09:45:00,220.73,221.23,220.42,220.9,28675.0,207.2859,207.7554,206.9948,207.4455,28675.0
2022-03-28 09:50:00,221.01,221.56,220.84,221.4,31236.0,207.5488,208.0653,207.3892,207.9151,31236.0
2022-03-28 09:55:00,221.39,221.76,221.02,221.09,25777.0,207.9057,208.2532,207.5582,207.624,25777.0
2022-03-28 10:00:00,221.1,221.17,220.72,221.04,17475.0,207.6334,207.6991,207.2765,207.577,17475.0
2022-03-28 10:05:00,221.09,221.38,220.8,221.19,9912.0,207.624,207.8963,207.3516,207.7179,9912.0
2022-03-28 10:10:00,220.93,220.95,220.21,220.84,14293.0,207.4737,207.4925,206.7976,207.3892,14293.0
2022-03-28 10:15:00,220.81,221.27,220.68,220.71,8925.0,207.361,207.793,207.2389,207.2671,8925.0
2022-03-28 10:20:00,220.71,221.31,220.71,221.04,40650.0,207.2671,207.8306,207.2671,207.577,40650.0
2022-03-28 10:25:00,221.01,221.31,220.87,221.31,17820.0,207.5488,207.8306,207.4174,207.8306,17820.0
2022-03-28 10:30:00,221.35,221.35,220.74,220.74,11391.0,207.8681,207.8681,207.2953,207.2953,11391.0
2022-03-28 10:35:00,220.72,220.94,220.63,220.82,6549.0,207.2765,207.4831,207.192,207.3704,6549.0
2022-03-28 10:40:00,220.83,221.0,220.71,220.93,5754.0,207.3798,207.5395,207.2671,207.4737,5754.0
2022-03-28 10:45:00,220.96,221.16,220.88,221.07,17298.0,207.5019,207.6897,207.4268,207.6052,17298.0
2022-03-28 10:50:00,220.96,221.25,220.91,221.0,11907.0,207.5019,207.7742,207.4549,207.5395,11907.0
2022-03-28 10:55:00,220.99,221.05,220.7,220.84,9178.0,207.5301,207.5864,207.2577,207.3892,9178.0
2022-03-28 11:00:00,220.8,221.28,220.51,221.26,24489.0,207.3516,207.8024,207.0793,207.7836,24489.0
2022-03-28 11:05:00,221.23,221.35,220.82,220.88,15680.0,207.7554,207.8681,207.3704,207.4268,15680.0
2022-03-28 11:10:00,220.81,220.83,220.6,220.8,9836.0,207.361,207.3798,207.1638,207.3516,9836.0
2022-03-28 11:15:00,220.8,221.07,220.76,220.99,13197.0,207.3516,207.6052,207.3141,207.5301,13197.0
2022-03-28 11:20:00,221.01,221.02,220.74,220.89,7711.0,207.5488,207.5582,207.2953,207.4362,7711.0
2022-03-28 11:25:00,220.9,220.9,220.25,220.34,14703.0,207.4455,207.4455,206.8351,206.9197,14703.0
2022-03-28 11:30:00,220.36,220.54,220.31,220.33,14642.0,206.9384,207.1075,206.8915,206.9103,14642.0
2022-03-28 11:35:00,220.37,220.72,220.37,220.47,16767.0,206.9478,207.2765,206.9478,207.0417,16767.0
2022-03-28 11:40:00,220.41,220.61,220.22,220.29,42192.0,206.9854,207.1732,206.807,206.8727,42192.0
2022-03-28 11:45:00,220.26,220.27,219.26,219.35,49259.0,206.8445,206.8539,205.9054,205.99,49259.0
2022-03-28 11:50:00,219.36,219.52,219.18,219.38,64567.0,205.9993,206.1496,205.8303,206.0181,64567.0
2022-03-28 11:55:00,219.44,219.5,219.04,219.05,9483.0,206.0745,206.1308,205.6988,205.7082,9483.0
2022-03-28 12:00:00,219.05,219.54,219.04,219.54,25844.0,205.7082,206.1684,205.6988,206.1684,25844.0
2022-03-28 12:05:00,219.51,219.63,219.33,219.46,14561.0,206.1402,206.2529,205.9712,206.0933,14561.0
2022-03-28 12:10:00,219.45,219.52,219.32,219.4,7594.0,206.0839,206.1496,205.9618,206.0369,7594.0
2022-03-28 12:15:00,219.47,219.58,219.36,219.46,12197.0,206.1026,206.2059,205.9993,206.0933,12197.0
2022-03-28 12:20:00,219.44,219.7,219.43,219.65,9995.0,206.0745,206.3186,206.0651,206.2717,9995.0
2022-03-28 12:25:00,219.64,219.81,219.54,219.58,8370.0,206.2623,206.4219,206.1684,206.2059,8370.0
2022-03-28 12:30:00,219.6,219.82,219.53,219.65,7066.0,206.2247,206.4313,206.159,206.2717,7066.0
2022-03-28 12:35:00,219.75,219.83,219.67,219.8,5571.0,206.3656,206.4407,206.2905,206.4125,5571.0
2022-03-28 12:40:00,219.78,220.06,219.77,220.0,10559.0,206.3938,206.6567,206.3844,206.6004,10559.0
2022-03-28 12:45:00,219.98,220.23,219.98,220.1,7509.0,206.5816,206.8164,206.5816,206.6943,7509.0
2022-03-28 12:50:00,220.1,220.34,220.1,220.31,6037.0,206.6943,206.9197,206.6943,206.8915,6037.0
2022-03-28 12:55:00,220.34,220.34,220.18,220.26,7614.0,206.9197,206.9197,206.7694,206.8445,7614.0
2022-03-28 13:00:00,220.37,220.57,220.34,220.39,6256.0,206.9478,207.1356,206.9197,206.9666,6256.0
2022-03-28 13:05:00,220.37,220.37,220.04,220.04,6679.0,206.9478,206.9478,206.6379,206.6379,6679.0
2022-03-28 13:10:00,220.03,220.14,219.73,219.82,11178.0,206.6285,206.7318,206.3468,206.4313,11178.0
2022-03-28 13:15:00,219.88,220.14,219.69,219.89,11574.0,206.4877,206.7318,206.3092,206.4971,11574.0
2022-03-28 13:20:00,219.93,220.11,219.92,220.07,5947.0,206.5346,206.7037,206.5252,206.6661,5947.0
2022-03-28 13:25:00,220.06,220.28,220.01,220.1,4332.0,206.6567,206.8633,206.6098,206.6943,4332.0
2022-03-28 13:30:00,220.17,220.31,220.09,220.24,8646.0,206.76,206.8915,206.6849,206.8257,8646.0
2022-03-28 13:35:00,220.2,220.36,220.2,220.24,9121.0,206.7882,206.9384,206.7882,206.8257,9121.0
2022-03-28 13:40:00,220.32,220.33,220.0,220.07,11643.0,206.9009,206.9103,206.6004,206.6661,11643.0
2022-03-28 13:45:00,220.05,220.18,220.01,220.15,11693.0,206.6473,206.7694,206.6098,206.7412,11693.0
2022-03-28 13:50:00,220.17,220.43,220.12,220.33,6893.0,206.76,207.0042,206.7131,206.9103,6893.0
2022-03-28 13:55:00,220.35,220.5,220.31,220.42,5553.0,206.929,207.0699,206.8915,206.9948,5553.0
2022-03-28 14:00:00,220.41,220.52,220.36,220.42,6190.0,206.9854,207.0887,206.9384,206.9948,6190.0
2022-03-28 14:05:00,220.37,220.65,220.37,220.65,4994.0,206.9478,207.2108,206.9478,207.2108,4994.0
2022-03-28 14:10:00,220.64,220.86,220.6,220.78,8853.0,207.2014,207.408,207.1638,207.3329,8853.0
2022-03-28 14:15:00,220.72,220.79,220.58,220.62,4337.0,207.2765,207.3422,207.145,207.1826,4337.0
2022-03-28 14:20:00,220.61,220.74,220.58,220.69,4668.0,207.1732,207.2953,207.145,207.2483,4668.0
2022-03-28 14:25:00,220.68,220.92,220.61,220.91,5307.0,207.2389,207.4643,207.1732,207.4549,5307.0
2022-03-28 14:30:00,220.9,221.08,220.89,221.08,6774.0,207.4455,207.6146,207.4362,207.6146,6774.0
2022-03-28 14:35:00,221.11,221.16,220.92,221.01,7363.0,207.6428,207.6897,207.4643,207.5488,7363.0
2022-03-28 14:40:00,221.03,221.4,221.01,221.2,7409.0,207.5676,207.9151,207.5488,207.7273,7409.0
2022-03-28 14:45:00,221.31,221.53,221.21,221.52,6188.0,207.8306,208.0372,207.7367,208.0278,6188.0
2022-03-28 14:50:00,221.48,221.76,221.48,221.55,17117.0,207.9902,208.2532,207.9902,208.056,17117.0
2022-03-28 14:55:00,221.57,221.84,221.48,221.81,22330.0,208.0747,208.3283,207.9902,208.3001,22330.0
2022-03-28 15:00:00,221.84,221.84,221.32,221.35,9540.0,208.3283,208.3283,207.84,207.8681,9540.0
2022-03-28 15:05:00,221.34,221.47,221.27,221.27,11766.0,207.8587,207.9808,207.793,207.793,11766.0
2022-03-28 15:10:00,221.27,221.34,221.15,221.2,15829.0,207.793,207.8587,207.6803,207.7273,15829.0
2022-03-28 15:15:00,221.17,221.33,221.14,221.26,13268.0,207.6991,207.8494,207.6709,207.7836,13268.0
2022-03-28 15:20:00,221.27,221.42,221.2,221.28,29571.0,207.793,207.9339,207.7273,207.8024,29571.0
2022-03-28 15:25:00,221.28,221.31,221.16,221.19,11939.0,207.8024,207.8306,207.6897,207.7179,11939.0
2022-03-28 15:30:00,221.21,221.35,221.01,221.3,19833.0,207.7367,207.8681,207.5488,207.8212,19833.0
2022-03-28 15:35:00,221.29,221.47,221.17,221.36,18168.0,207.8118,207.9808,207.6991,207.8775,18168.0
2022-03-28 15:40:00,221.39,221.51,221.3,221.43,28761.0,207.9057,208.0184,207.8212,207.9433,28761.0
2022-03-28 15:45:00,221.45,221.98,221.44,221.88,55462.0,207.962,208.4598,207.9527,208.3659,55462.0
2022-03-28 15:50:00,221.8,221.93,221.54,221.84,51241.0,208.2907,208.4128,208.0466,208.3283,51241.0
2022-03-28 15:55:00,221.78,222.03,221.61,221.89,94406.0,208.2719,208.5067,208.1123,208.3752,94406.0
2022-03-29 09:30:00,220.8,221.23,217.44,218.26,148566.0,207.3516,207.7554,204.1963,204.9663,148566.0
2022-03-29 09:35:00,218.25,218.96,217.08,217.95,72875.0,204.9569,205.6237,203.8582,204.6752,72875.0
2022-03-29 09:40:00,218.08,218.36,217.0,217.19,61787.0,204.7973,205.0602,203.7831,203.9615,61787.0
2022-03-29 09:45:00,217.1,218.19,216.84,217.27,59157.0,203.877,204.9006,203.6328,204.0366,59157.0
2022-03-29 09:50:00,217.27,217.47,216.54,216.84,78399.0,204.0366,204.2245,203.3511,203.6328,78399.0
2022-03-29 09:55:00,216.86,217.72,216.66,217.6,25118.0,203.6516,204.4592,203.4638,204.3465,25118.0
2022-03-29 10:00:00,217.57,217.95,217.05,217.63,40411.0,204.3184,204.6752,203.83,204.3747,40411.0
2022-03-29 10:05:00,217.66,217.69,217.15,217.46,28101.0,204.4029,204.4311,203.9239,204.2151,28101.0
2022-03-29 10:10:00,217.51,217.87,217.36,217.81,27308.0,204.262,204.6001,204.1212,204.5437,27308.0
2022-03-29 10:15:00,217.85,218.17,217.11,217.42,27212.0,204.5813,204.8818,203.8864,204.1775,27212.0
2022-03-29 10:20:00,217.42,217.49,216.87,217.01,17960.0,204.1775,204.2432,203.661,203.7925,17960.0
2022-03-29 10:25:00,217.0,217.46,216.9,217.23,28453.0,203.7831,204.2151,203.6892,203.9991,28453.0
2022-03-29 10:30:00,217.2,217.94,217.2,217.9,29586.0,203.9709,204.6658,203.9709,204.6283,29586.0
2022-03-29 10:35:00,217.91,218.7,217.75,218.7,29878.0,204.6377,205.3795,204.4874,205.3795,29878.0
2022-03-29 10:40:00,218.68,218.86,218.06,218.32,46145.0,205.3608,205.5298,204.7785,205.0227,46145.0
2022-03-29 10:45:00,218.4,218.55,217.96,218.12,26282.0,205.0978,205.2387,204.6846,204.8349,26282.0
2022-03-29 10:50:00,218.21,218.36,218.0,218.26,16632.0,204.9194,205.0602,204.7222,204.9663,16632.0
2022-03-29 10:55:00,218.28,218.51,218.21,218.27,14253.0,204.9851,205.2011,204.9194,204.9757,14253.0
2022-03-29 11:00:00,218.23,218.57,218.14,218.14,10790.0,204.9382,205.2575,204.8536,204.8536,10790.0
2022-03-29 11:05:00,218.13,218.25,217.84,217.98,17091.0,204.8443,204.9569,204.5719,204.7034,17091.0
2022-03-29 11:10:00,217.98,217.98,217.33,217.59,24513.0,204.7034,204.7034,204.093,204.3371,24513.0
2022-03-29 11:15:00,217.76,218.33,217.76,218.33,13401.0,204.4968,205.0321,204.4968,205.0321,13401.0
2022-03-29 11:20:00,218.35,218.48,218.14,218.4,12733.0,205.0509,205.1729,204.8536,205.0978,12733.0
2022-03-29 11:25:00,218.47,219.23,218.46,218.85,24906.0,205.1635,205.8773,205.1542,205.5204,24906.0
2022-03-29 11:30:00,218.84,219.25,218.82,219.23,14243.0,205.511,205.896,205.4922,205.8773,14243.0
2022-03-29 11:35:00,219.31,219.37,218.8,218.8,14407.0,205.9524,206.0087,205.4735,205.4735,14407.0
2022-03-29 11:40:00,218.8,219.1,218.76,218.99,15089.0,205.4735,205.7552,205.4359,205.6519,15089.0
2022-03-29 11:45:00,218.96,219.14,218.83,219.11,12214.0,205.6237,205.7927,205.5016,205.7646,12214.0
2022-03-29 11:50:00,219.18,219.26,218.81,219.17,16099.0,205.8303,205.9054,205.4828,205.8209,16099.0
2022-03-29 11:55:00,219.14,219.17,218.65,219.09,13988.0,205.7927,205.8209,205.3326,205.7458,13988.0
2022-03-29 12:00:00,219.07,219.32,218.9,219.19,16734.0,205.727,205.9618,205.5674,205.8397,16734.0
2022-03-29 12:05:00,219.2,219.25,218.8,218.88,14781.0,205.8491,205.896,205.4735,205.5486,14781.0
2022-03-29 12:10:00,218.87,218.88,218.6,218.73,9394.0,205.5392,205.5486,205.2856,205.4077,9394.0
2022-03-29 12:15:00,218.65,218.84,218.62,218.74,13102.0,205.3326,205.511,205.3044,205.4171,13102.0
2022-03-29 12:20:00,218.67,218.72,218.51,218.66,9871.0,205.3514,205.3983,205.2011,205.342,9871.0
2022-03-29 12:25:00,218.66,218.66,218.39,218.44,19939.0,205.342,205.342,205.0884,205.1354,19939.0
2022-03-29 12:30:00,218.45,218.45,218.05,218.37,15107.0,205.1448,205.1448,204.7691,205.0696,15107.0
2022-03-29 12:35:00,218.38,218.46,218.26,218.3,10096.0,205.079,205.1542,204.9663,205.0039,10096.0
2022-03-29 12:40:00,218.34,218.69,218.34,218.69,11057.0,205.0415,205.3702,205.0415,205.3702,11057.0
2022-03-29 12:45:00,218.67,218.79,218.44,218.44,12767.0,205.3514,205.4641,205.1354,205.1354,12767.0
2022-03-29 12:50:00,218.47,218.6,218.29,218.4,12372.0,205.1635,205.2856,204.9945,205.0978,12372.0
2022-03-29 12:55:00,218.41,218.6,218.33,218.36,9497.0,205.1072,205.2856,205.0321,205.0602,9497.0
2022-03-29 13:00:00,218.37,218.39,217.94,217.98,13597.0,205.0696,205.0884,204.6658,204.7034,13597.0
2022-03-29 13:05:00,217.94,217.97,217.78,217.81,10405.0,204.6658,204.694,204.5156,204.5437,10405.0
2022-03-29 13:10:00,217.84,218.12,217.81,218.12,10284.0,204.5719,204.8349,204.5437,204.8349,10284.0
2022-03-29 13:15:00,218.16,218.3,218.08,218.08,13688.0,204.8724,205.0039,204.7973,204.7973,13688.0
2022-03-29 13:20:00,218.04,218.22,218.01,218.08,14219.0,204.7597,204.9288,204.7316,204.7973,14219.0
2022-03-29 13:25:00,218.08,218.3,218.08,218.21,23569.0,204.7973,205.0039,204.7973,204.9194,23569.0
2022-03-29 13:30:00,218.2,218.33,218.09,218.32,17620.0,204.91,205.0321,204.8067,205.0227,17620.0
2022-03-29 13:35:00,218.33,218.42,218.2,218.29,19824.0,205.0321,205.1166,204.91,204.9945,19824.0
2022-03-29 13:40:00,218.22,218.35,218.12,218.23,18879.0,204.9288,205.0509,204.8349,204.9382,18879.0
2022-03-29 13:45:00,218.29,218.32,218.07,218.19,16151.0,204.9945,205.0227,204.7879,204.9006,16151.0
2022-03-29 13:50:00,218.24,218.35,218.11,218.21,17823.0,204.9476,205.0509,204.8255,204.9194,17823.0
2022-03-29 13:55:00,218.25,218.68,218.18,218.66,16063.0,204.9569,205.3608,204.8912,205.342,16063.0
2022-03-29 14:00:00,218.68,218.72,218.49,218.49,15943.0,205.3608,205.3983,205.1823,205.1823,15943.0
2022-03-29 14:05:00,218.53,219.03,218.53,218.92,21805.0,205.2199,205.6894,205.2199,205.5861,21805.0
2022-03-29 14:10:00,218.95,219.11,218.87,219.03,11691.0,205.6143,205.7646,205.5392,205.6894,11691.0
2022-03-29 14:15:00,218.97,218.98,218.76,218.89,17069.0,205.6331,205.6425,205.4359,205.558,17069.0
2022-03-29 14:20:00,218.88,219.48,218.88,219.48,13658.0,205.5486,206.112,205.5486,206.112,13658.0
2022-03-29 14:25:00,219.44,219.78,219.43,219.69,14950.0,206.0745,206.3938,206.0651,206.3092,14950.0
2022-03-29 14:30:00,219.72,219.93,219.62,219.9,13766.0,206.3374,206.5346,206.2435,206.5065,13766.0
2022-03-29 14:35:00,219.87,219.94,219.77,219.86,15997.0,206.4783,206.544,206.3844,206.4689,15997.0
2022-03-29 14:40:00,219.86,219.89,219.67,219.81,9300.0,206.4689,206.4971,206.2905,206.4219,9300.0
2022-03-29 14:45:00,219.84,219.97,219.68,219.74,13163.0,206.4501,206.5722,206.2999,206.3562,13163.0
2022-03-29 14:50:00,219.73,219.81,219.64,219.75,16468.0,206.3468,206.4219,206.2623,206.3656,16468.0
2022-03-29 14:55:00,219.77,220.2,219.65,220.04,25983.0,206.3844,206.7882,206.2717,206.6379,25983.0
2022-03-29 15:00:00,220.07,220.56,219.92,220.54,40183.0,206.6661,207.1263,206.5252,207.1075,40183.0
2022-03-29 15:05:00,220.53,220.81,220.48,220.75,22335.0,207.0981,207.361,207.0511,207.3047,22335.0
2022-03-29 15:10:00,220.78,220.87,220.68,220.75,20151.0,207.3329,207.4174,207.2389,207.3047,20151.0
2022-03-29 15:15:00,220.76,221.06,220.72,220.93,25311.0,207.3141,207.5958,207.2765,207.4737,25311.0
2022-03-29 15:20:00,220.95,220.99,220.62,220.69,26076.0,207.4925,207.5301,207.1826,207.2483,26076.0
2022-03-29 15:25:00,220.71,221.0,220.68,221.0,15436.0,207.2671,207.5395,207.2389,207.5395,15436.0
2022-03-29 15:30:00,220.98,221.43,220.89,221.33,42688.0,207.5207,207.9433,207.4362,207.8494,42688.0
2022-03-29 15:35:00,221.36,221.43,221.18,221.25,51457.0,207.8775,207.9433,207.7085,207.7742,51457.0
2022-03-29 15:40:00,221.28,221.29,220.89,221.02,28756.0,207.8024,207.8118,207.4362,207.5582,28756.0
2022-03-29 15:45:00,220.99,221.24,220.99,221.04,32860.0,207.5301,207.7648,207.5301,207.577,32860.0
2022-03-29 15:50:00,220.94,221.09,220.46,220.78,82668.0,207.4831,207.624,207.0323,207.3329,82668.0
2022-03-29 15:55:00,220.79,221.14,220.73,221.14,144087.0,207.3422,207.6709,207.2859,207.6709,144087.0
2022-03-30 09:30:00,222.0,224.77,221.63,224.7,100667.0,208.4785,211.0798,208.1311,211.0141,100667.0
2022-03-30 09:35:00,224.57,225.68,224.1,225.42,57107.0,210.892,211.9344,210.4506,211.6902,57107.0
2022-03-30 09:40:00,225.44,225.88,223.93,223.97,32055.0,211.709,212.1222,210.291,210.3286,32055.0
2022-03-30 09:45:00,224.06,224.23,223.23,224.18,23272.0,210.4131,210.5727,209.6336,210.5258,23272.0
2022-03-30 09:50:00,224.18,224.78,224.03,224.52,11744.0,210.5258,211.0892,210.3849,210.8451,11744.0
2022-03-30 09:55:00,224.59,224.59,223.53,223.88,12713.0,210.9108,210.9108,209.9154,210.244,12713.0
2022-03-30 10:00:00,224.03,224.17,223.63,223.82,7354.0,210.3849,210.5164,210.0093,210.1877,7354.0
2022-03-30 10:05:00,223.81,224.31,223.8,224.13,13950.0,210.1783,210.6479,210.1689,210.4788,13950.0
2022-03-30 10:10:00,224.05,224.24,223.69,223.72,11172.0,210.4037,210.5821,210.0656,210.0938,11172.0
2022-03-30 10:15:00,223.65,223.65,222.82,222.93,12138.0,210.028,210.028,209.2486,209.3519,12138.0
2022-03-30 10:20:00,223.0,223.36,222.9,223.17,8513.0,209.4176,209.7557,209.3237,209.5773,8513.0
2022-03-30 10:25:00,223.17,223.18,222.77,222.83,7759.0,209.5773,209.5867,209.2016,209.258,7759.0
2022-03-30 10:30:00,222.84,223.06,222.57,222.73,8104.0,209.2674,209.474,209.0138,209.1641,8104.0
2022-03-30 10:35:00,222.71,223.21,222.71,222.93,8847.0,209.1453,209.6148,209.1453,209.3519,8847.0
2022-03-30 10:40:00,222.84,223.49,222.56,223.47,14017.0,209.2674,209.8778,209.0044,209.859,14017.0
2022-03-30 10:45:00,223.43,223.91,223.39,223.91,14493.0,209.8214,210.2722,209.7839,210.2722,14493.0
2022-03-30 10:50:00,223.9,223.94,223.55,223.83,13358.0,210.2628,210.3004,209.9341,210.1971,13358.0
2022-03-30 10:55:00,223.87,224.1,223.78,223.91,19284.0,210.2346,210.4506,210.1501,210.2722,19284.0
2022-03-30 11:00:00,223.91,224.33,223.86,224.21,19343.0,210.2722,210.6666,210.2253,210.5539,19343.0
2022-03-30 11:05:00,223.99,223.99,222.95,222.95,16899.0,210.3473,210.3473,209.3707,209.3707,16899.0
2022-03-30 11:10:00,222.89,222.9,222.19,222.38,18295.0,209.3143,209.3237,208.657,208.8354,18295.0
2022-03-30 11:15:00,222.4,222.71,222.2,222.54,16535.0,208.8542,209.1453,208.6664,208.9857,16535.0
2022-03-30 11:20:00,222.51,222.55,221.56,221.65,16798.0,208.9575,208.995,208.0653,208.1499,16798.0
2022-03-30 11:25:00,221.6,221.6,221.1,221.25,16696.0,208.1029,208.1029,207.6334,207.7742,16696.0
2022-03-30 11:30:00,221.28,221.59,221.27,221.59,13426.0,207.8024,208.0935,207.793,208.0935,13426.0
2022-03-30 11:35:00,221.64,221.84,221.47,221.55,15167.0,208.1405,208.3283,207.9808,208.056,15167.0
2022-03-30 11:40:00,221.54,221.83,221.54,221.7,5849.0,208.0466,208.3189,208.0466,208.1968,5849.0
2022-03-30 11:45:00,221.62,221.71,221.38,221.61,8403.0,208.1217,208.2062,207.8963,208.1123,8403.0
2022-03-30 11:50:00,221.62,221.64,221.31,221.46,12493.0,208.1217,208.1405,207.8306,207.9714,12493.0
2022-03-30 11:55:00,221.47,221.47,221.2,221.4,9741.0,207.9808,207.9808,207.7273,207.9151,9741.0
2022-03-30 12:00:00,221.45,221.67,221.45,221.62,5851.0,207.962,208.1686,207.962,208.1217,5851.0
2022-03-30 12:05:00,221.48,221.53,220.88,220.88,14883.0,207.9902,208.0372,207.4268,207.4268,14883.0
2022-03-30 12:10:00,220.91,221.09,220.7,221.0,22044.0,207.4549,207.624,207.2577,207.5395,22044.0
2022-03-30 12:15:00,221.01,221.43,220.98,221.43,10237.0,207.5488,207.9433,207.5207,207.9433,10237.0
2022-03-30 12:20:00,221.41,221.44,221.07,221.08,7592.0,207.9245,207.9527,207.6052,207.6146,7592.0
2022-03-30 12:25:00,221.11,221.22,220.95,221.06,16123.0,207.6428,207.7461,207.4925,207.5958,16123.0
2022-03-30 12:30:00,221.15,221.24,221.05,221.14,9805.0,207.6803,207.7648,207.5864,207.6709,9805.0
2022-03-30 12:35:00,221.17,221.33,221.1,221.33,5699.0,207.6991,207.8494,207.6334,207.8494,5699.0
2022-03-30 12:40:00,221.33,221.59,221.24,221.57,7131.0,207.8494,208.0935,207.7648,208.0747,7131.0
2022-03-30 12:45:00,221.53,221.68,221.37,221.38,6137.0,208.0372,208.178,207.8869,207.8963,6137.0
2022-03-30 12:50:00,221.44,221.5,221.35,221.49,4364.0,207.9527,208.009,207.8681,207.9996,4364.0
2022-03-30 12:55:00,221.54,221.54,221.34,221.43,5883.0,208.0466,208.0466,207.8587,207.9433,5883.0
2022-03-30 13:00:00,221.42,221.5,221.19,221.23,9672.0,207.9339,208.009,207.7179,207.7554,9672.0
2022-03-30 13:05:00,221.18,221.32,221.03,221.31,5409.0,207.7085,207.84,207.5676,207.8306,5409.0
2022-03-30 13:10:00,221.31,221.31,221.11,221.18,5394.0,207.8306,207.8306,207.6428,207.7085,5394.0
2022-03-30 13:15:00,221.12,221.27,221.07,221.27,2043.0,207.6521,207.793,207.6052,207.793,2043.0
2022-03-30 13:20:00,221.26,221.39,221.15,221.34,3880.0,207.7836,207.9057,207.6803,207.8587,3880.0
2022-03-30 13:25:00,221.25,221.29,220.76,220.99,27440.0,207.7742,207.8118,207.3141,207.5301,27440.0
2022-03-30 13:30:00,220.97,221.09,220.75,220.96,5304.0,207.5113,207.624,207.3047,207.5019,5304.0
2022-03-30 13:35:00,220.95,221.06,220.76,220.76,2952.0,207.4925,207.5958,207.3141,207.3141,2952.0
2022-03-30 13:40:00,220.86,221.02,220.84,221.02,2147.0,207.408,207.5582,207.3892,207.5582,2147.0
2022-03-30 13:45:00,221.03,221.24,221.03,221.17,5411.0,207.5676,207.7648,207.5676,207.6991,5411.0
2022-03-30 13:50:00,221.05,221.27,220.99,221.27,2006.0,207.5864,207.793,207.5301,207.793,2006.0
2022-03-30 13:55:00,221.11,221.17,220.89,221.17,6032.0,207.6428,207.6991,207.4362,207.6991,6032.0
2022-03-30 14:00:00,221.17,221.32,221.12,221.27,5464.0,207.6991,207.84,207.6521,207.793,5464.0
2022-03-30 14:05:00,221.27,221.46,221.2,221.44,4390.0,207.793,207.9714,207.7273,207.9527,4390.0
2022-03-30 14:10:00,221.48,221.52,221.14,221.28,5471.0,207.9902,208.0278,207.6709,207.8024,5471.0
2022-03-30 14:15:00,221.26,221.33,221.1,221.28,4561.0,207.7836,207.8494,207.6334,207.8024,4561.0
2022-03-30 14:20:00,221.25,221.47,221.16,221.47,90298.0,207.7742,207.9808,207.6897,207.9808,90298.0
2022-03-30 14:25:00,221.4,221.93,221.39,221.85,8709.0,207.9151,208.4128,207.9057,208.3377,8709.0
2022-03-30 14:30:00,221.87,221.93,221.75,221.86,5388.0,208.3565,208.4128,208.2438,208.3471,5388.0
2022-03-30 14:35:00,221.89,222.15,221.82,222.15,15252.0,208.3752,208.6194,208.3095,208.6194,15252.0
2022-03-30 14:40:00,222.1,222.32,222.0,222.18,31307.0,208.5725,208.7791,208.4785,208.6476,31307.0
2022-03-30 14:45:00,222.11,222.14,221.95,221.95,15360.0,208.5818,208.61,208.4316,208.4316,15360.0
2022-03-30 14:50:00,221.95,222.05,221.79,221.9,10456.0,208.4316,208.5255,208.2813,208.3846,10456.0
2022-03-30 14:55:00,221.92,222.07,221.82,221.84,6168.0,208.4034,208.5443,208.3095,208.3283,6168.0
2022-03-30 15:00:00,221.8,221.86,221.57,221.69,9892.0,208.2907,208.3471,208.0747,208.1874,9892.0
2022-03-30 15:05:00,221.7,221.88,221.6,221.66,7449.0,208.1968,208.3659,208.1029,208.1593,7449.0
2022-03-30 15:10:00,221.65,221.7,221.48,221.58,11632.0,208.1499,208.1968,207.9902,208.0841,11632.0
2022-03-30 15:15:00,221.63,221.75,221.57,221.7,9733.0,208.1311,208.2438,208.0747,208.1968,9733.0
2022-03-30 15:20:00,221.67,221.82,221.51,221.58,14599.0,208.1686,208.3095,208.0184,208.0841,14599.0
2022-03-30 15:25:00,221.55,222.0,221.5,221.97,17048.0,208.056,208.4785,208.009,208.4504,17048.0
2022-03-30 15:30:00,221.96,221.98,221.7,221.98,26266.0,208.441,208.4598,208.1968,208.4598,26266.0
2022-03-30 15:35:00,222.1,222.39,222.03,222.16,22057.0,208.5725,208.8448,208.5067,208.6288,22057.0
2022-03-30 15:40:00,222.19,222.36,222.15,222.27,33883.0,208.657,208.8166,208.6194,208.7321,33883.0
2022-03-30 15:45:00,222.29,222.58,222.25,222.53,43111.0,208.7509,209.0232,208.7133,208.9763,43111.0
2022-03-30 15:50:00,222.53,222.7,222.13,222.33,81046.0,208.9763,209.1359,208.6006,208.7884,81046.0
2022-03-30 15:55:00,222.35,223.12,222.32,223.12,165614.0,208.8072,209.5303,208.7791,209.5303,165614.0
2022-03-31 09:30:00,223.21,224.2,222.43,224.19,109978.0,209.6148,210.5446,208.8824,210.5352,109978.0
2022-03-31 09:35:00,224.14,224.45,223.14,223.3,33398.0,210.4882,210.7793,209.5491,209.6994,33398.0
2022-03-31 09:40:00,223.44,224.39,223.17,223.82,25107.0,209.8308,210.723,209.5773,210.1877,25107.0
2022-03-31 09:45:00,223.76,225.08,223.66,224.98,22522.0,210.1313,211.371,210.0374,211.277,22522.0
2022-03-31 09:50:00,225.04,225.11,224.12,224.18,16731.0,211.3334,211.3991,210.4694,210.5258,16731.0
2022-03-31 09:55:00,223.98,224.31,223.49,223.78,13235.0,210.3379,210.6479,209.8778,210.1501,13235.0
2022-03-31 10:00:00,223.78,223.82,222.95,223.25,19820.0,210.1501,210.1877,209.3707,209.6524,19820.0
2022-03-31 10:05:00,223.3,223.55,223.06,223.14,14264.0,209.6994,209.9341,209.474,209.5491,14264.0
2022-03-31 10:10:00,223.23,223.74,223.17,223.64,14222.0,209.6336,210.1126,209.5773,210.0187,14222.0
2022-03-31 10:15:00,223.68,223.85,223.11,223.15,14620.0,210.0562,210.2159,209.5209,209.5585,14620.0
2022-03-31 10:20:00,223.12,223.97,223.12,223.95,21019.0,209.5303,210.3286,209.5303,210.3098,21019.0
2022-03-31 10:25:00,223.96,224.45,223.74,223.75,37002.0,210.3192,210.7793,210.1126,210.122,37002.0
2022-03-31 10:30:00,223.82,224.56,223.82,224.56,7604.0,210.1877,210.8826,210.1877,210.8826,7604.0
2022-03-31 10:35:00,224.63,224.64,224.36,224.47,12821.0,210.9484,210.9578,210.6948,210.7981,12821.0
2022-03-31 10:40:00,224.41,224.43,224.09,224.3,16710.0,210.7418,210.7605,210.4413,210.6385,16710.0
2022-03-31 10:45:00,224.27,224.51,224.0,224.47,14719.0,210.6103,210.8357,210.3567,210.7981,14719.0
2022-03-31 10:50:00,224.43,224.48,224.03,224.08,11060.0,210.7605,210.8075,210.3849,210.4319,11060.0
2022-03-31 10:55:00,224.12,224.5,223.93,224.16,14387.0,210.4694,210.8263,210.291,210.507,14387.0
2022-03-31 11:00:00,224.15,224.41,223.99,224.16,7182.0,210.4976,210.7418,210.3473,210.507,7182.0
2022-03-31 11:05:00,224.14,224.28,223.74,224.02,13775.0,210.4882,210.6197,210.1126,210.3755,13775.0
2022-03-31 11:10:00,224.0,224.25,223.92,224.08,6275.0,210.3567,210.5915,210.2816,210.4319,6275.0
2022-03-31 11:15:00,224.11,224.22,223.9,224.02,8823.0,210.46,210.5633,210.2628,210.3755,8823.0
2022-03-31 11:20:00,223.91,224.0,223.76,223.99,8456.0,210.2722,210.3567,210.1313,210.3473,8456.0
2022-03-31 11:25:00,224.0,224.17,223.74,223.77,13909.0,210.3567,210.5164,210.1126,210.1407,13909.0
2022-03-31 11:30:00,223.72,224.06,223.55,223.7,8925.0,210.0938,210.4131,209.9341,210.075,8925.0
2022-03-31 11:35:00,223.67,223.67,223.43,223.63,8228.0,210.0468,210.0468,209.8214,210.0093,8228.0
2022-03-31 11:40:00,223.65,223.8,223.59,223.71,9834.0,210.028,210.1689,209.9717,210.0844,9834.0
2022-03-31 11:45:00,223.73,223.99,223.66,223.98,6382.0,210.1032,210.3473,210.0374,210.3379,6382.0
2022-03-31 11:50:00,224.0,224.13,223.93,224.01,7910.0,210.3567,210.4788,210.291,210.3661,7910.0
2022-03-31 11:55:00,223.91,224.26,223.9,224.23,11196.0,210.2722,210.6009,210.2628,210.5727,11196.0
2022-03-31 12:00:00,224.23,224.65,224.17,224.21,16276.0,210.5727,210.9671,210.5164,210.5539,16276.0
2022-03-31 12:05:00,224.2,224.4,224.12,224.38,4380.0,210.5446,210.7324,210.4694,210.7136,4380.0
2022-03-31 12:10:00,224.37,224.78,224.25,224.68,23110.0,210.7042,211.0892,210.5915,210.9953,23110.0
2022-03-31 12:15:00,224.61,224.74,224.52,224.61,6241.0,210.9296,211.0517,210.8451,210.9296,6241.0
2022-03-31 12:20:00,224.62,224.63,224.37,224.37,9434.0,210.939,210.9484,210.7042,210.7042,9434.0
2022-03-31 12:25:00,224.38,224.4,223.99,224.17,7068.0,210.7136,210.7324,210.3473,210.5164,7068.0
2022-03-31 12:30:00,224.14,224.23,224.02,224.04,7986.0,210.4882,210.5727,210.3755,210.3943,7986.0
2022-03-31 12:35:00,224.12,224.44,224.06,224.26,17956.0,210.4694,210.7699,210.4131,210.6009,17956.0
2022-03-31 12:40:00,224.34,224.62,224.31,224.62,8322.0,210.676,210.939,210.6479,210.939,8322.0
2022-03-31 12:45:00,224.63,224.74,224.41,224.52,6235.0,210.9484,211.0517,210.7418,210.8451,6235.0
2022-03-31 12:50:00,224.52,224.62,224.38,224.49,7063.0,210.8451,210.939,210.7136,210.8169,7063.0
2022-03-31 12:55:00,224.52,224.59,224.36,224.36,5925.0,210.8451,210.9108,210.6948,210.6948,5925.0
2022-03-31 13:00:00,224.35,224.62,224.28,224.5,9316.0,210.6854,210.939,210.6197,210.8263,9316.0
2022-03-31 13:05:00,224.44,224.78,224.44,224.78,4892.0,210.7699,211.0892,210.7699,211.0892,4892.0
2022-03-31 13:10:00,224.82,224.82,224.61,224.71,7948.0,211.1268,211.1268,210.9296,211.0235,7948.0
2022-03-31 13:15:00,224.65,224.74,224.57,224.73,8693.0,210.9671,211.0517,210.892,211.0423,8693.0
2022-03-31 13:20:00,224.69,224.87,224.63,224.8,12742.0,211.0047,211.1737,210.9484,211.108,12742.0
2022-03-31 13:25:00,224.84,224.85,224.7,224.79,9375.0,211.1456,211.155,211.0141,211.0986,9375.0
2022-03-31 13:30:00,224.77,224.91,224.71,224.88,12405.0,211.0798,211.2113,211.0235,211.1831,12405.0
2022-03-31 13:35:00,224.84,225.14,224.79,225.14,17742.0,211.1456,211.4273,211.0986,211.4273,17742.0
2022-03-31 13:40:00,225.12,225.19,224.92,225.04,11826.0,211.4085,211.4743,211.2207,211.3334,11826.0
2022-03-31 13:45:00,225.01,225.05,224.62,224.64,7651.0,211.3052,211.3428,210.939,210.9578,7651.0
2022-03-31 13:50:00,224.63,224.78,224.54,224.64,12014.0,210.9484,211.0892,210.8638,210.9578,12014.0
2022-03-31 13:55:00,224.59,224.92,224.59,224.76,14749.0,210.9108,211.2207,210.9108,211.0704,14749.0
2022-03-31 14:00:00,224.76,224.8,224.57,224.59,11104.0,211.0704,211.108,210.892,210.9108,11104.0
2022-03-31 14:05:00,224.55,224.81,224.55,224.81,7477.0,210.8732,211.1174,210.8732,211.1174,7477.0
2022-03-31 14:10:00,224.78,224.89,224.67,224.67,9580.0,211.0892,211.1925,210.9859,210.9859,9580.0
2022-03-31 14:15:00,224.69,224.98,224.69,224.98,8062.0,211.0047,211.277,211.0047,211.277,8062.0
2022-03-31 14:20:00,224.96,224.97,224.83,224.9,19218.0,211.2583,211.2677,211.1362,211.2019,19218.0
2022-03-31 14:25:00,224.88,224.88,224.52,224.74,33474.0,211.1831,211.1831,210.8451,211.0517,33474.0
2022-03-31 14:30:00,224.77,224.78,224.39,224.49,12730.0,211.0798,211.0892,210.723,210.8169,12730.0
2022-03-31 14:35:00,224.52,224.85,224.52,224.72,17551.0,210.8451,211.155,210.8451,211.0329,17551.0
2022-03-31 14:40:00,224.74,224.83,224.59,224.63,9702.0,211.0517,211.1362,210.9108,210.9484,9702.0
2022-03-31 14:45:00,224.69,224.69,224.44,224.47,10406.0,211.0047,211.0047,210.7699,210.7981,10406.0
2022-03-31 14:50:00,224.52,224.57,224.44,224.53,9391.0,210.8451,210.892,210.7699,210.8545,9391.0
2022-03-31 14:55:00,224.5,224.67,224.47,224.61,12673.0,210.8263,210.9859,210.7981,210.9296,12673.0
2022-03-31 15:00:00,224.63,224.83,224.59,224.69,13932.0,210.9484,211.1362,210.9108,211.0047,13932.0
2022-03-31 15:05:00,224.63,224.81,224.57,224.81,9361.0,210.9484,211.1174,210.892,211.1174,9361.0
2022-03-31 15:10:00,224.77,224.93,224.72,224.8,13897.0,211.0798,211.2301,211.0329,211.108,13897.0
2022-03-31 15:15:00,224.82,224.89,224.72,224.88,13615.0,211.1268,211.1925,211.0329,211.1831,13615.0
2022-03-31 15:20:00,224.86,224.9,224.73,224.73,12010.0,211.1644,211.2019,211.0423,211.0423,12010.0
2022-03-31 15:25:00,224.75,224.8,224.56,224.61,13911.0,211.0611,211.108,210.8826,210.9296,13911.0
2022-03-31 15:30:00,224.62,224.67,224.36,224.47,32302.0,210.939,210.9859,210.6948,210.7981,32302.0
2022-03-31 15:35:00,224.48,224.76,224.45,224.55,42767.0,210.8075,211.0704,210.7793,210.8732,42767.0
2022-03-31 15:40:00,224.51,224.52,224.24,224.24,36197.0,210.8357,210.8451,210.5821,210.5821,36197.0
2022-03-31 15:45:00,224.26,224.27,223.87,223.87,83118.0,210.6009,210.6103,210.2346,210.2346,83118.0
2022-03-31 15:50:00,223.89,224.04,223.23,223.52,91427.0,210.2534,210.3943,209.6336,209.906,91427.0
2022-03-31 15:55:00,223.54,223.54,222.79,222.8,228709.0,209.9247,209.9247,209.2204,209.2298,228709.0
2022-04-01 09:30:00,224.35,224.5,223.45,224.0,54017.0,210.6854,210.8263,209.8402,210.3567,54017.0
2022-04-01 09:35:00,224.09,224.47,223.87,224.01,18070.0,210.4413,210.7981,210.2346,210.3661,18070.0
2022-04-01 09:40:00,224.22,224.78,223.8,224.49,15692.0,210.5633,211.0892,210.1689,210.8169,15692.0
2022-04-01 09:45:00,224.73,225.4,224.59,225.35,31953.0,211.0423,211.6715,210.9108,211.6245,31953.0
2022-04-01 09:50:00,225.44,225.52,224.55,224.55,19592.0,211.709,211.7842,210.8732,210.8732,19592.0
2022-04-01 09:55:00,224.56,224.75,224.01,224.41,12610.0,210.8826,211.0611,210.3661,210.7418,12610.0
2022-04-01 10:00:00,224.4,224.79,223.29,223.69,14425.0,210.7324,211.0986,209.69,210.0656,14425.0
2022-04-01 10:05:00,223.65,223.65,222.47,222.81,14533.0,210.028,210.028,208.9199,209.2392,14533.0
2022-04-01 10:10:00,222.99,223.1,222.48,222.59,13604.0,209.4082,209.5115,208.9293,209.0326,13604.0
2022-04-01 10:15:00,222.51,222.53,221.78,221.99,12420.0,208.9575,208.9763,208.2719,208.4692,12420.0
2022-04-01 10:20:00,222.03,222.08,221.16,221.38,9486.0,208.5067,208.5537,207.6897,207.8963,9486.0
2022-04-01 10:25:00,221.41,221.48,220.74,220.87,16468.0,207.9245,207.9902,207.2953,207.4174,16468.0
2022-04-01 10:30:00,220.84,221.57,220.72,221.43,19882.0,207.3892,208.0747,207.2765,207.9433,19882.0
2022-04-01 10:35:00,221.25,221.53,221.01,221.5,42842.0,207.7742,208.0372,207.5488,208.009,42842.0
2022-04-01 10:40:00,221.51,221.79,221.44,221.71,16477.0,208.0184,208.2813,207.9527,208.2062,16477.0
2022-04-01 10:45:00,221.61,222.07,221.61,221.91,10695.0,208.1123,208.5443,208.1123,208.394,10695.0
2022-04-01 10:50:00,221.99,222.51,221.98,222.35,17700.0,208.4692,208.9575,208.4598,208.8072,17700.0
2022-04-01 10:55:00,222.38,222.41,221.51,221.51,28908.0,208.8354,208.8636,208.0184,208.0184,28908.0
2022-04-01 11:00:00,221.5,221.74,221.4,221.53,9252.0,208.009,208.2344,207.9151,208.0372,9252.0
2022-04-01 11:05:00,221.37,221.9,221.37,221.7,11050.0,207.8869,208.3846,207.8869,208.1968,11050.0
2022-04-01 11:10:00,221.66,221.98,221.56,221.74,8269.0,208.1593,208.4598,208.0653,208.2344,8269.0
2022-04-01 11:15:00,221.76,221.77,221.13,221.4,19385.0,208.2532,208.2626,207.6615,207.9151,19385.0
2022-04-01 11:20:00,221.38,221.47,221.11,221.33,11096.0,207.8963,207.9808,207.6428,207.8494,11096.0
2022-04-01 11:25:00,221.33,221.58,221.29,221.41,14912.0,207.8494,208.0841,207.8118,207.9245,14912.0
2022-04-01 11:30:00,221.37,221.37,220.81,220.9,18598.0,207.8869,207.8869,207.361,207.4455,18598.0
2022-04-01 11:35:00,220.89,220.98,220.7,220.81,10642.0,207.4362,207.5207,207.2577,207.361,10642.0
2022-04-01 11:40:00,220.78,220.78,220.22,220.25,19699.0,207.3329,207.3329,206.807,206.8351,19699.0
2022-04-01 11:45:00,220.22,220.65,220.19,220.59,16930.0,206.807,207.2108,206.7788,207.1544,16930.0
2022-04-01 11:50:00,220.5,220.55,220.24,220.54,9216.0,207.0699,207.1169,206.8257,207.1075,9216.0
2022-04-01 11:55:00,220.52,220.58,220.2,220.3,13060.0,207.0887,207.145,206.7882,206.8821,13060.0
2022-04-01 12:00:00,220.25,220.27,219.62,219.62,39157.0,206.8351,206.8539,206.2435,206.2435,39157.0
2022-04-01 12:05:00,219.6,219.68,219.08,219.63,26526.0,206.2247,206.2999,205.7364,206.2529,26526.0
2022-04-01 12:10:00,219.69,219.81,219.48,219.57,9773.0,206.3092,206.4219,206.112,206.1966,9773.0
2022-04-01 12:15:00,219.57,219.68,219.3,219.55,14431.0,206.1966,206.2999,205.943,206.1778,14431.0
2022-04-01 12:20:00,219.54,219.64,219.28,219.35,11746.0,206.1684,206.2623,205.9242,205.99,11746.0
2022-04-01 12:25:00,219.41,219.63,219.32,219.33,17558.0,206.0463,206.2529,205.9618,205.9712,17558.0
2022-04-01 12:30:00,219.3,219.3,218.86,218.93,10368.0,205.943,205.943,205.5298,205.5955,10368.0
2022-04-01 12:35:00,218.93,219.06,218.73,218.81,12432.0,205.5955,205.7176,205.4077,205.4828,12432.0
2022-04-01 12:40:00,218.74,219.14,218.68,219.14,14188.0,205.4171,205.7927,205.3608,205.7927,14188.0
2022-04-01 12:45:00,219.17,219.31,218.93,219.26,9264.0,205.8209,205.9524,205.5955,205.9054,9264.0
2022-04-01 12:50:00,219.26,219.32,218.97,219.13,5703.0,205.9054,205.9618,205.6331,205.7834,5703.0
2022-04-01 12:55:00,219.14,219.3,219.05,219.14,8541.0,205.7927,205.943,205.7082,205.7927,8541.0
2022-04-01 13:00:00,219.21,219.46,219.08,219.46,6673.0,205.8585,206.0933,205.7364,206.0933,6673.0
2022-04-01 13:05:00,219.48,219.67,219.42,219.43,9059.0,206.112,206.2905,206.0557,206.0651,9059.0
2022-04-01 13:10:00,219.46,219.5,219.07,219.38,21123.0,206.0933,206.1308,205.727,206.0181,21123.0
2022-04-01 13:15:00,219.3,219.3,218.81,218.81,11939.0,205.943,205.943,205.4828,205.4828,11939.0
2022-04-01 13:20:00,218.85,218.86,218.29,218.33,13932.0,205.5204,205.5298,204.9945,205.0321,13932.0
2022-04-01 13:25:00,218.31,218.41,218.16,218.26,16922.0,205.0133,205.1072,204.8724,204.9663,16922.0
2022-04-01 13:30:00,218.22,218.51,218.19,218.38,13355.0,204.9288,205.2011,204.9006,205.079,13355.0
2022-04-01 13:35:00,218.36,218.84,218.35,218.84,8672.0,205.0602,205.511,205.0509,205.511,8672.0
2022-04-01 13:40:00,218.88,218.91,218.71,218.74,13842.0,205.5486,205.5768,205.3889,205.4171,13842.0
2022-04-01 13:45:00,218.68,218.8,218.55,218.65,6289.0,205.3608,205.4735,205.2387,205.3326,6289.0
2022-04-01 13:50:00,218.62,218.75,218.36,218.74,6071.0,205.3044,205.4265,205.0602,205.4171,6071.0
2022-04-01 13:55:00,218.73,218.94,218.59,218.93,7261.0,205.4077,205.6049,205.2762,205.5955,7261.0
2022-04-01 14:00:00,218.88,219.66,218.88,219.66,14654.0,205.5486,206.2811,205.5486,206.2811,14654.0
2022-04-01 14:05:00,219.68,219.9,219.44,219.55,11473.0,206.2999,206.5065,206.0745,206.1778,11473.0
2022-04-01 14:10:00,219.53,219.65,219.37,219.65,8502.0,206.159,206.2717,206.0087,206.2717,8502.0
2022-04-01 14:15:00,219.68,219.8,219.59,219.65,3602.0,206.2999,206.4125,206.2153,206.2717,3602.0
2022-04-01 14:20:00,219.66,219.9,219.58,219.85,9605.0,206.2811,206.5065,206.2059,206.4595,9605.0
2022-04-01 14:25:00,219.84,220.23,219.84,220.2,9080.0,206.4501,206.8164,206.4501,206.7882,9080.0
2022-04-01 14:30:00,220.23,220.48,220.23,220.34,8401.0,206.8164,207.0511,206.8164,206.9197,8401.0
2022-04-01 14:35:00,220.4,220.64,220.29,220.64,3742.0,206.976,207.2014,206.8727,207.2014,3742.0
2022-04-01 14:40:00,220.62,220.89,220.55,220.62,9232.0,207.1826,207.4362,207.1169,207.1826,9232.0
2022-04-01 14:45:00,220.69,220.69,220.38,220.38,5211.0,207.2483,207.2483,206.9572,206.9572,5211.0
2022-04-01 14:50:00,220.39,220.52,220.34,220.51,5657.0,206.9666,207.0887,206.9197,207.0793,5657.0
2022-04-01 14:55:00,220.52,220.56,220.12,220.22,10770.0,207.0887,207.1263,206.7131,206.807,10770.0
2022-04-01 15:00:00,220.21,220.49,220.21,220.4,12340.0,206.7976,207.0605,206.7976,206.976,12340.0
2022-04-01 15:05:00,220.34,220.48,220.13,220.19,6798.0,206.9197,207.0511,206.7224,206.7788,6798.0
2022-04-01 15:10:00,220.17,220.19,219.87,220.08,6519.0,206.76,206.7788,206.4783,206.6755,6519.0
2022-04-01 15:15:00,220.14,220.19,219.84,219.88,15283.0,206.7318,206.7788,206.4501,206.4877,15283.0
2022-04-01 15:20:00,219.78,219.87,219.69,219.74,9164.0,206.3938,206.4783,206.3092,206.3562,9164.0
2022-04-01 15:25:00,219.74,219.8,219.49,219.7,11919.0,206.3562,206.4125,206.1214,206.3186,11919.0
2022-04-01 15:30:00,219.68,219.71,219.26,219.51,27782.0,206.2999,206.328,205.9054,206.1402,27782.0
2022-04-01 15:35:00,219.53,219.56,219.1,219.26,26158.0,206.159,206.1872,205.7552,205.9054,26158.0
2022-04-01 15:40:00,219.23,219.46,219.09,219.21,37162.0,205.8773,206.0933,205.7458,205.8585,37162.0
2022-04-01 15:45:00,219.21,219.21,218.9,219.02,56316.0,205.8585,205.8585,205.5674,205.6801,56316.0
2022-04-01 15:50:00,219.04,219.76,219.04,219.62,76856.0,205.6988,206.375,205.6988,206.2435,76856.0
2022-04-01 15:55:00,219.59,219.78,219.43,219.77,163821.0,206.2153,206.3938,206.0651,206.3844,163821.0
2022-04-04 09:30:00,219.16,219.7,218.01,218.85,71668.0,205.8115,206.3186,204.7316,205.5204,71668.0
2022-04-04 09:35:00,219.03,219.03,216.79,216.85,34866.0,205.6894,205.6894,203.5859,203.6422,34866.0
2022-04-04 09:40:00,216.84,217.57,216.6,217.39,22690.0,203.6328,204.3184,203.4074,204.1493,22690.0
2022-04-04 09:45:00,217.47,217.78,216.71,217.58,22965.0,204.2245,204.5156,203.5107,204.3278,22965.0
2022-04-04 09:50:00,217.46,218.66,217.24,218.65,31862.0,204.2151,205.342,204.0085,205.3326,31862.0
2022-04-04 09:55:00,218.72,219.74,218.72,219.53,16894.0,205.3983,206.3562,205.3983,206.159,16894.0
2022-04-04 10:00:00,219.4,220.1,219.34,220.02,12926.0,206.0369,206.6943,205.9806,206.6191,12926.0
2022-04-04 10:05:00,220.09,220.22,219.75,219.75,17011.0,206.6849,206.807,206.3656,206.3656,17011.0
2022-04-04 10:10:00,219.65,220.09,219.52,219.72,12560.0,206.2717,206.6849,206.1496,206.3374,12560.0
2022-04-04 10:15:00,219.5,219.86,219.41,219.81,12967.0,206.1308,206.4689,206.0463,206.4219,12967.0
2022-04-04 10:20:00,219.84,219.92,219.63,219.87,18176.0,206.4501,206.5252,206.2529,206.4783,18176.0
2022-04-04 10:25:00,220.01,220.29,219.95,220.16,15257.0,206.6098,206.8727,206.5534,206.7506,15257.0
2022-04-04 10:30:00,220.1,220.34,219.85,220.02,16702.0,206.6943,206.9197,206.4595,206.6191,16702.0
2022-04-04 10:35:00,220.09,220.38,219.74,219.84,13194.0,206.6849,206.9572,206.3562,206.4501,13194.0
2022-04-04 10:40:00,219.95,219.96,219.01,219.01,25475.0,206.5534,206.5628,205.6707,205.6707,25475.0
2022-04-04 10:45:00,218.99,219.29,218.83,219.22,14301.0,205.6519,205.9336,205.5016,205.8679,14301.0
2022-04-04 10:50:00,219.27,219.59,219.21,219.29,10668.0,205.9148,206.2153,205.8585,205.9336,10668.0
2022-04-04 10:55:00,219.3,219.51,219.3,219.35,15161.0,205.943,206.1402,205.943,205.99,15161.0
2022-04-04 11:00:00,219.35,219.77,219.18,219.72,13997.0,205.99,206.3844,205.8303,206.3374,13997.0
2022-04-04 11:05:00,219.67,219.71,219.35,219.7,10580.0,206.2905,206.328,205.99,206.3186,10580.0
2022-04-04 11:10:00,219.69,219.69,219.41,219.65,9039.0,206.3092,206.3092,206.0463,206.2717,9039.0
2022-04-04 11:15:00,219.62,220.2,219.57,220.16,13246.0,206.2435,206.7882,206.1966,206.7506,13246.0
2022-04-04 11:20:00,220.13,220.49,220.02,220.48,9536.0,206.7224,207.0605,206.6191,207.0511,9536.0
2022-04-04 11:25:00,220.5,220.5,220.09,220.19,13843.0,207.0699,207.0699,206.6849,206.7788,13843.0
2022-04-04 11:30:00,220.19,220.69,220.1,220.56,9663.0,206.7788,207.2483,206.6943,207.1263,9663.0
2022-04-04 11:35:00,220.53,220.64,220.3,220.48,8465.0,207.0981,207.2014,206.8821,207.0511,8465.0
2022-04-04 11:40:00,220.5,220.62,220.37,220.43,10126.0,207.0699,207.1826,206.9478,207.0042,10126.0
2022-04-04 11:45:00,220.41,220.82,220.41,220.61,8071.0,206.9854,207.3704,206.9854,207.1732,8071.0
2022-04-04 11:50:00,220.63,221.04,220.6,220.88,11170.0,207.192,207.577,207.1638,207.4268,11170.0
2022-04-04 11:55:00,220.87,221.06,220.61,220.65,11763.0,207.4174,207.5958,207.1732,207.2108,11763.0
2022-04-04 12:00:00,220.71,220.71,220.39,220.58,6518.0,207.2671,207.2671,206.9666,207.145,6518.0
2022-04-04 12:05:00,220.58,221.09,220.54,221.01,3666.0,207.145,207.624,207.1075,207.5488,3666.0
2022-04-04 12:10:00,221.03,221.08,220.75,220.87,6653.0,207.5676,207.6146,207.3047,207.4174,6653.0
2022-04-04 12:15:00,220.81,220.81,220.68,220.71,4420.0,207.361,207.361,207.2389,207.2671,4420.0
2022-04-04 12:20:00,220.76,220.78,220.58,220.7,4538.0,207.3141,207.3329,207.145,207.2577,4538.0
2022-04-04 12:25:00,220.69,220.8,220.46,220.63,6581.0,207.2483,207.3516,207.0323,207.192,6581.0
2022-04-04 12:30:00,220.65,220.67,220.46,220.57,8072.0,207.2108,207.2296,207.0323,207.1356,8072.0
2022-04-04 12:35:00,220.52,220.61,220.23,220.34,9309.0,207.0887,207.1732,206.8164,206.9197,9309.0
2022-04-04 12:40:00,220.27,220.34,220.07,220.14,7413.0,206.8539,206.9197,206.6661,206.7318,7413.0
2022-04-04 12:45:00,220.16,220.68,220.15,220.59,3600.0,206.7506,207.2389,206.7412,207.1544,3600.0
2022-04-04 12:50:00,220.63,220.63,220.31,220.31,5355.0,207.192,207.192,206.8915,206.8915,5355.0
2022-04-04 12:55:00,220.31,220.37,220.19,220.27,14211.0,206.8915,206.9478,206.7788,206.8539,14211.0
2022-04-04 13:00:00,220.26,220.4,220.24,220.3,7263.0,206.8445,206.976,206.8257,206.8821,7263.0
2022-04-04 13:05:00,220.3,220.39,220.19,220.39,5475.0,206.8821,206.9666,206.7788,206.9666,5475.0
2022-04-04 13:10:00,220.37,220.55,220.29,220.52,5162.0,206.9478,207.1169,206.8727,207.0887,5162.0
2022-04-04 13:15:00,220.5,220.81,220.4,220.81,6248.0,207.0699,207.361,206.976,207.361,6248.0
2022-04-04 13:20:00,220.85,220.94,220.78,220.78,4457.0,207.3986,207.4831,207.3329,207.3329,4457.0
2022-04-04 13:25:00,220.74,220.9,220.74,220.87,3618.0,207.2953,207.4455,207.2953,207.4174,3618.0
2022-04-04 13:30:00,220.86,220.94,220.77,220.77,6369.0,207.408,207.4831,207.3235,207.3235,6369.0
2022-04-04 13:35:00,220.79,220.89,220.7,220.72,5802.0,207.3422,207.4362,207.2577,207.2765,5802.0
2022-04-04 13:40:00,220.8,220.83,220.59,220.72,6102.0,207.3516,207.3798,207.1544,207.2765,6102.0
2022-04-04 13:45:00,220.74,220.89,220.71,220.84,8256.0,207.2953,207.4362,207.2671,207.3892,8256.0
2022-04-04 13:50:00,220.81,220.94,220.8,220.88,5100.0,207.361,207.4831,207.3516,207.4268,5100.0
2022-04-04 13:55:00,220.88,220.95,220.73,220.85,33068.0,207.4268,207.4925,207.2859,207.3986,33068.0
2022-04-04 14:00:00,220.92,221.15,220.85,221.14,8217.0,207.4643,207.6803,207.3986,207.6709,8217.0
2022-04-04 14:05:00,221.15,221.15,220.78,220.91,8648.0,207.6803,207.6803,207.3329,207.4549,8648.0
2022-04-04 14:10:00,220.84,220.89,220.62,220.77,5343.0,207.3892,207.4362,207.1826,207.3235,5343.0
2022-04-04 14:15:00,220.82,221.03,220.8,221.02,6219.0,207.3704,207.5676,207.3516,207.5582,6219.0
2022-04-04 14:20:00,221.0,221.18,220.96,221.17,4113.0,207.5395,207.7085,207.5019,207.6991,4113.0
2022-04-04 14:25:00,221.15,221.36,221.15,221.27,5649.0,207.6803,207.8775,207.6803,207.793,5649.0
2022-04-04 14:30:00,221.24,221.25,221.11,221.21,4181.0,207.7648,207.7742,207.6428,207.7367,4181.0
2022-04-04 14:35:00,221.18,221.18,220.36,220.95,52351.0,207.7085,207.7085,206.9384,207.4925,52351.0
2022-04-04 14:40:00,220.94,220.97,220.68,220.86,8816.0,207.4831,207.5113,207.2389,207.408,8816.0
2022-04-04 14:45:00,220.91,221.02,220.82,220.96,6337.0,207.4549,207.5582,207.3704,207.5019,6337.0
2022-04-04 14:50:00,220.98,221.06,220.95,221.0,4048.0,207.5207,207.5958,207.4925,207.5395,4048.0
2022-04-04 14:55:00,221.04,221.1,220.96,221.0,6344.0,207.577,207.6334,207.5019,207.5395,6344.0
2022-04-04 15:00:00,221.03,221.16,220.95,221.06,6515.0,207.5676,207.6897,207.4925,207.5958,6515.0
2022-04-04 15:05:00,221.07,221.07,220.81,220.9,15389.0,207.6052,207.6052,207.361,207.4455,15389.0
2022-04-04 15:10:00,220.92,221.03,220.77,221.03,7308.0,207.4643,207.5676,207.3235,207.5676,7308.0
2022-04-04 15:15:00,221.02,221.06,220.84,220.9,11296.0,207.5582,207.5958,207.3892,207.4455,11296.0
2022-04-04 15:20:00,220.89,221.05,220.89,221.02,12938.0,207.4362,207.5864,207.4362,207.5582,12938.0
2022-04-04 15:25:00,221.03,221.08,220.8,220.81,7864.0,207.5676,207.6146,207.3516,207.361,7864.0
2022-04-04 15:30:00,220.84,220.85,220.56,220.67,11050.0,207.3892,207.3986,207.1263,207.2296,11050.0
2022-04-04 15:35:00,220.71,220.89,220.63,220.8,14338.0,207.2671,207.4362,207.192,207.3516,14338.0
2022-04-04 15:40:00,220.86,220.95,220.7,220.7,23902.0,207.408,207.4925,207.2577,207.2577,23902.0
2022-04-04 15:45:00,220.7,221.08,220.66,220.95,32205.0,207.2577,207.6146,207.2202,207.4925,32205.0
2022-04-04 15:50:00,220.99,221.25,220.84,220.97,45249.0,207.5301,207.7742,207.3892,207.5113,45249.0
2022-04-04 15:55:00,221.08,221.08,220.66,220.82,111967.0,207.6146,207.6146,207.2202,207.3704,111967.0
2022-04-05 09:30:00,220.0,220.6,219.18,220.49,71207.0,206.6004,207.1638,205.8303,207.0605,71207.0
2022-04-05 09:35:00,220.55,222.37,220.5,220.8,52613.0,207.1169,208.826,207.0699,207.3516,52613.0
2022-04-05 09:40:00,220.74,221.3,220.05,220.49,37443.0,207.2953,207.8212,206.6473,207.0605,37443.0
2022-04-05 09:45:00,220.5,220.61,219.7,219.84,34572.0,207.0699,207.1732,206.3186,206.4501,34572.0
2022-04-05 09:50:00,219.8,219.82,218.8,219.16,39136.0,206.4125,206.4313,205.4735,205.8115,39136.0
2022-04-05 09:55:00,219.03,219.39,218.7,218.93,35142.0,205.6894,206.0275,205.3795,205.5955,35142.0
2022-04-05 10:00:00,218.92,219.63,218.87,219.11,20129.0,205.5861,206.2529,205.5392,205.7646,20129.0
2022-04-05 10:05:00,219.1,219.1,217.5,217.5,32679.0,205.7552,205.7552,204.2526,204.2526,32679.0
2022-04-05 10:10:00,217.37,217.65,217.15,217.38,50468.0,204.1305,204.3935,203.9239,204.1399,50468.0
2022-04-05 10:15:00,217.31,217.47,216.91,217.32,35407.0,204.0742,204.2245,203.6986,204.0836,35407.0
2022-04-05 10:20:00,217.35,217.54,217.01,217.25,27922.0,204.1118,204.2902,203.7925,204.0179,27922.0
2022-04-05 10:25:00,217.31,217.39,216.66,216.95,28404.0,204.0742,204.1493,203.4638,203.7361,28404.0
2022-04-05 10:30:00,216.82,217.1,216.32,216.33,23705.0,203.614,203.877,203.1445,203.1539,23705.0
2022-04-05 10:35:00,216.31,216.76,216.16,216.38,35193.0,203.1351,203.5577,202.9942,203.2008,35193.0
2022-04-05 10:40:00,216.33,216.43,215.82,216.15,47503.0,203.1539,203.2478,202.675,202.9849,47503.0
2022-04-05 10:45:00,216.09,216.75,215.94,216.68,28485.0,202.9285,203.5483,202.7876,203.4826,28485.0
2022-04-05 10:50:00,216.69,217.4,216.52,216.52,45835.0,203.492,204.1587,203.3323,203.3323,45835.0
2022-04-05 10:55:00,216.46,216.77,216.26,216.49,14097.0,203.276,203.5671,203.0882,203.3041,14097.0
2022-04-05 11:00:00,216.46,216.53,216.04,216.42,16737.0,203.276,203.3417,202.8816,203.2384,16737.0
2022-04-05 11:05:00,216.46,216.46,215.72,216.04,20730.0,203.276,203.276,202.581,202.8816,20730.0
2022-04-05 11:10:00,216.06,216.14,215.55,215.92,20189.0,202.9003,202.9755,202.4214,202.7689,20189.0
2022-04-05 11:15:00,215.91,215.97,215.63,215.74,14103.0,202.7595,202.8158,202.4965,202.5998,14103.0
2022-04-05 11:20:00,215.77,215.93,215.35,215.63,19628.0,202.628,202.7783,202.2336,202.4965,19628.0
2022-04-05 11:25:00,215.62,215.66,215.27,215.43,21768.0,202.4871,202.5247,202.1585,202.3087,21768.0
2022-04-05 11:30:00,215.42,215.67,215.36,215.6,17866.0,202.2993,202.5341,202.243,202.4684,17866.0
2022-04-05 11:35:00,215.58,215.64,215.19,215.22,15999.0,202.4496,202.5059,202.0833,202.1115,15999.0
2022-04-05 11:40:00,215.22,215.62,215.14,215.44,18429.0,202.1115,202.4871,202.0364,202.3181,18429.0
2022-04-05 11:45:00,215.44,215.97,215.36,215.4,74997.0,202.3181,202.8158,202.243,202.2805,74997.0
2022-04-05 11:50:00,215.4,216.13,215.38,216.01,20911.0,202.2805,202.9661,202.2618,202.8534,20911.0
2022-04-05 11:55:00,215.97,216.15,215.89,215.95,11725.0,202.8158,202.9849,202.7407,202.797,11725.0
2022-04-05 12:00:00,215.98,216.03,215.88,215.89,13042.0,202.8252,202.8722,202.7313,202.7407,13042.0
2022-04-05 12:05:00,215.88,216.19,215.77,215.98,13428.0,202.7313,203.0224,202.628,202.8252,13428.0
2022-04-05 12:10:00,215.99,216.36,215.99,216.2,7494.0,202.8346,203.1821,202.8346,203.0318,7494.0
2022-04-05 12:15:00,216.21,216.21,215.6,215.65,25138.0,203.0412,203.0412,202.4684,202.5153,25138.0
2022-04-05 12:20:00,215.66,215.84,215.58,215.66,16927.0,202.5247,202.6937,202.4496,202.5247,16927.0
2022-04-05 12:25:00,215.64,215.84,215.6,215.65,15474.0,202.5059,202.6937,202.4684,202.5153,15474.0
2022-04-05 12:30:00,215.66,215.74,215.61,215.65,6722.0,202.5247,202.5998,202.4777,202.5153,6722.0
2022-04-05 12:35:00,215.65,215.95,215.6,215.89,9244.0,202.5153,202.797,202.4684,202.7407,9244.0
2022-04-05 12:40:00,215.88,215.91,215.82,215.86,5401.0,202.7313,202.7595,202.675,202.7125,5401.0
2022-04-05 12:45:00,215.88,216.0,215.81,215.9,9574.0,202.7313,202.844,202.6656,202.7501,9574.0
2022-04-05 12:50:00,215.91,216.29,215.85,216.24,9106.0,202.7595,203.1163,202.7031,203.0694,9106.0
2022-04-05 12:55:00,216.3,216.68,216.29,216.57,9050.0,203.1257,203.4826,203.1163,203.3793,9050.0
2022-04-05 13:00:00,216.58,216.64,216.48,216.57,8871.0,203.3887,203.445,203.2948,203.3793,8871.0
2022-04-05 13:05:00,216.59,217.0,216.55,216.94,9039.0,203.3981,203.7831,203.3605,203.7267,9039.0
2022-04-05 13:10:00,216.98,217.0,216.73,216.82,16310.0,203.7643,203.7831,203.5295,203.614,16310.0
2022-04-05 13:15:00,216.84,216.96,216.66,216.78,12656.0,203.6328,203.7455,203.4638,203.5765,12656.0
2022-04-05 13:20:00,216.77,217.07,216.77,216.96,7639.0,203.5671,203.8488,203.5671,203.7455,7639.0
2022-04-05 13:25:00,216.96,217.17,216.96,217.11,8554.0,203.7455,203.9427,203.7455,203.8864,8554.0
2022-04-05 13:30:00,217.11,217.31,217.09,217.18,5889.0,203.8864,204.0742,203.8676,203.9521,5889.0
2022-04-05 13:35:00,217.2,217.3,216.94,216.96,7854.0,203.9709,204.0648,203.7267,203.7455,7854.0
2022-04-05 13:40:00,216.96,217.26,216.95,217.12,7601.0,203.7455,204.0272,203.7361,203.8958,7601.0
2022-04-05 13:45:00,217.12,217.12,216.7,216.94,10839.0,203.8958,203.8958,203.5014,203.7267,10839.0
2022-04-05 13:50:00,216.95,217.11,216.69,216.73,20716.0,203.7361,203.8864,203.492,203.5295,20716.0
2022-04-05 13:55:00,216.8,216.8,216.36,216.43,17929.0,203.5953,203.5953,203.1821,203.2478,17929.0
2022-04-05 14:00:00,216.35,216.49,216.28,216.3,7776.0,203.1727,203.3041,203.1069,203.1257,7776.0
2022-04-05 14:05:00,216.28,216.31,216.18,216.25,10790.0,203.1069,203.1351,203.013,203.0788,10790.0
2022-04-05 14:10:00,216.23,216.56,216.22,216.43,8077.0,203.06,203.3699,203.0506,203.2478,8077.0
2022-04-05 14:15:00,216.35,216.43,216.2,216.42,10121.0,203.1727,203.2478,203.0318,203.2384,10121.0
2022-04-05 14:20:00,216.42,216.47,216.33,216.45,8378.0,203.2384,203.2854,203.1539,203.2666,8378.0
2022-04-05 14:25:00,216.45,216.48,216.11,216.15,11825.0,203.2666,203.2948,202.9473,202.9849,11825.0
2022-04-05 14:30:00,216.17,216.19,215.77,215.83,21760.0,203.0036,203.0224,202.628,202.6843,21760.0
2022-04-05 14:35:00,215.86,216.05,215.76,215.78,11193.0,202.7125,202.8909,202.6186,202.6374,11193.0
2022-04-05 14:40:00,215.76,216.11,215.68,216.07,11963.0,202.6186,202.9473,202.5435,202.9097,11963.0
2022-04-05 14:45:00,216.06,216.29,216.04,216.28,10925.0,202.9003,203.1163,202.8816,203.1069,10925.0
2022-04-05 14:50:00,216.27,216.54,216.19,216.43,53809.0,203.0975,203.3511,203.0224,203.2478,53809.0
2022-04-05 14:55:00,216.44,216.53,216.28,216.35,17528.0,203.2572,203.3417,203.1069,203.1727,17528.0
2022-04-05 15:00:00,216.35,216.46,216.22,216.22,24344.0,203.1727,203.276,203.0506,203.0506,24344.0
2022-04-05 15:05:00,216.25,216.3,216.21,216.25,51043.0,203.0788,203.1257,203.0412,203.0788,51043.0
2022-04-05 15:10:00,216.27,216.38,216.22,216.25,41291.0,203.0975,203.2008,203.0506,203.0788,41291.0
2022-04-05 15:15:00,216.25,216.36,216.2,216.28,29616.0,203.0788,203.1821,203.0318,203.1069,29616.0
2022-04-05 15:20:00,216.25,216.28,216.11,216.28,48455.0,203.0788,203.1069,202.9473,203.1069,48455.0
2022-04-05 15:25:00,216.3,216.4,216.06,216.22,28160.0,203.1257,203.2196,202.9003,203.0506,28160.0
2022-04-05 15:30:00,216.21,216.32,215.93,216.25,44678.0,203.0412,203.1445,202.7783,203.0788,44678.0
2022-04-05 15:35:00,216.25,216.4,216.15,216.25,37863.0,203.0788,203.2196,202.9849,203.0788,37863.0
2022-04-05 15:40:00,216.26,216.3,215.97,216.04,37061.0,203.0882,203.1257,202.8158,202.8816,37061.0
2022-04-05 15:45:00,216.06,216.29,215.9,215.9,74890.0,202.9003,203.1163,202.7501,202.7501,74890.0
2022-04-05 15:50:00,215.88,216.05,215.62,215.75,78484.0,202.7313,202.8909,202.4871,202.6092,78484.0
2022-04-05 15:55:00,215.79,216.15,215.71,216.01,236394.0,202.6468,202.9849,202.5717,202.8534,236394.0
2022-04-06 09:30:00,215.12,215.39,214.3,215.39,75140.0,202.0176,202.2711,201.2475,202.2711,75140.0
2022-04-06 09:35:00,215.42,215.96,215.28,215.46,15717.0,202.2993,202.8064,202.1678,202.3369,15717.0
2022-04-06 09:40:00,215.42,215.59,214.62,214.82,24631.0,202.2993,202.459,201.548,201.7359,24631.0
2022-04-06 09:45:00,214.79,215.5,214.79,214.89,17891.0,201.7077,202.3744,201.7077,201.8016,17891.0
2022-04-06 09:50:00,214.98,215.82,214.9,215.35,31659.0,201.8861,202.675,201.811,202.2336,31659.0
2022-04-06 09:55:00,215.25,215.38,214.65,214.7,16640.0,202.1397,202.2618,201.5762,201.6232,16640.0
2022-04-06 10:00:00,214.81,214.82,214.38,214.39,16633.0,201.7265,201.7359,201.3227,201.3321,16633.0
2022-04-06 10:05:00,214.29,214.32,213.94,214.09,13108.0,201.2381,201.2663,200.9095,201.0503,13108.0
2022-04-06 10:10:00,214.14,215.35,214.03,215.32,17830.0,201.0973,202.2336,200.994,202.2054,17830.0
2022-04-06 10:15:00,215.33,215.9,215.33,215.55,24152.0,202.2148,202.7501,202.2148,202.4214,24152.0
2022-04-06 10:20:00,215.49,216.57,215.25,216.54,19406.0,202.3651,203.3793,202.1397,203.3511,19406.0
2022-04-06 10:25:00,216.58,216.84,216.29,216.42,16336.0,203.3887,203.6328,203.1163,203.2384,16336.0
2022-04-06 10:30:00,216.42,216.84,216.3,216.64,24799.0,203.2384,203.6328,203.1257,203.445,24799.0
2022-04-06 10:35:00,216.67,217.13,216.67,216.76,28507.0,203.4732,203.9052,203.4732,203.5577,28507.0
2022-04-06 10:40:00,216.71,216.73,215.42,215.46,19909.0,203.5107,203.5295,202.2993,202.3369,19909.0
2022-04-06 10:45:00,215.43,216.42,215.4,216.42,52077.0,202.3087,203.2384,202.2805,203.2384,52077.0
2022-04-06 10:50:00,216.45,216.49,215.79,215.94,13242.0,203.2666,203.3041,202.6468,202.7876,13242.0
2022-04-06 10:55:00,215.92,216.17,215.68,215.93,39252.0,202.7689,203.0036,202.5435,202.7783,39252.0
2022-04-06 11:00:00,215.85,215.96,215.48,215.94,12855.0,202.7031,202.8064,202.3557,202.7876,12855.0
2022-04-06 11:05:00,215.99,216.0,215.68,215.83,11053.0,202.8346,202.844,202.5435,202.6843,11053.0
2022-04-06 11:10:00,215.82,215.86,215.32,215.39,19965.0,202.675,202.7125,202.2054,202.2711,19965.0
2022-04-06 11:15:00,215.4,215.48,214.93,215.33,12614.0,202.2805,202.3557,201.8392,202.2148,12614.0
2022-04-06 11:20:00,215.33,215.38,214.72,214.73,17581.0,202.2148,202.2618,201.642,201.6513,17581.0
2022-04-06 11:25:00,214.73,214.96,214.57,214.78,22960.0,201.6513,201.8673,201.5011,201.6983,22960.0
2022-04-06 11:30:00,214.71,214.84,214.25,214.37,13323.0,201.6326,201.7546,201.2006,201.3133,13323.0
2022-04-06 11:35:00,214.45,214.48,213.95,214.02,10443.0,201.3884,201.4166,200.9189,200.9846,10443.0
2022-04-06 11:40:00,214.02,214.18,213.54,213.69,14284.0,200.9846,201.1348,200.5338,200.6747,14284.0
2022-04-06 11:45:00,213.71,214.61,213.6,214.6,12744.0,200.6935,201.5387,200.5902,201.5293,12744.0
2022-04-06 11:50:00,214.61,214.92,214.42,214.56,23787.0,201.5387,201.8298,201.3602,201.4917,23787.0
2022-04-06 11:55:00,214.59,214.83,214.59,214.71,7073.0,201.5199,201.7453,201.5199,201.6326,7073.0
2022-04-06 12:00:00,214.72,215.29,214.65,215.28,6788.0,201.642,202.1772,201.5762,202.1678,6788.0
2022-04-06 12:05:00,215.34,215.61,215.34,215.53,6836.0,202.2242,202.4777,202.2242,202.4026,6836.0
2022-04-06 12:10:00,215.55,215.92,215.54,215.63,8767.0,202.4214,202.7689,202.412,202.4965,8767.0
2022-04-06 12:15:00,215.54,215.68,215.52,215.53,23208.0,202.412,202.5435,202.3932,202.4026,23208.0
2022-04-06 12:20:00,215.49,215.6,215.24,215.55,7520.0,202.3651,202.4684,202.1303,202.4214,7520.0
2022-04-06 12:25:00,215.56,215.57,215.39,215.44,29522.0,202.4308,202.4402,202.2711,202.3181,29522.0
2022-04-06 12:30:00,215.42,215.52,215.21,215.28,8854.0,202.2993,202.3932,202.1021,202.1678,8854.0
2022-04-06 12:35:00,215.23,215.23,214.87,214.89,9780.0,202.1209,202.1209,201.7828,201.8016,9780.0
2022-04-06 12:40:00,214.86,215.05,214.82,214.94,8995.0,201.7734,201.9519,201.7359,201.8486,8995.0
2022-04-06 12:45:00,214.95,214.97,214.55,214.63,9439.0,201.8579,201.8767,201.4823,201.5574,9439.0
2022-04-06 12:50:00,214.62,214.62,214.22,214.5,10250.0,201.548,201.548,201.1724,201.4354,10250.0
2022-04-06 12:55:00,214.5,215.08,214.5,215.03,19437.0,201.4354,201.98,201.4354,201.9331,19437.0
2022-04-06 13:00:00,214.99,215.14,214.76,214.76,6836.0,201.8955,202.0364,201.6795,201.6795,6836.0
2022-04-06 13:05:00,214.76,215.07,214.75,215.04,9048.0,201.6795,201.9706,201.6701,201.9425,9048.0
2022-04-06 13:10:00,215.06,215.18,214.99,215.1,10442.0,201.9612,202.0739,201.8955,201.9988,10442.0
2022-04-06 13:15:00,215.06,215.08,214.95,215.02,10297.0,201.9612,201.98,201.8579,201.9237,10297.0
2022-04-06 13:20:00,215.0,215.28,214.94,215.28,11538.0,201.9049,202.1678,201.8486,202.1678,11538.0
2022-04-06 13:25:00,215.28,215.28,215.02,215.02,5021.0,202.1678,202.1678,201.9237,201.9237,5021.0
2022-04-06 13:30:00,214.98,215.24,214.98,215.21,4845.0,201.8861,202.1303,201.8861,202.1021,4845.0
2022-04-06 13:35:00,215.23,215.3,215.05,215.06,10223.0,202.1209,202.1866,201.9519,201.9612,10223.0
2022-04-06 13:40:00,214.98,215.32,214.86,215.17,16633.0,201.8861,202.2054,201.7734,202.0645,16633.0
2022-04-06 13:45:00,215.07,215.11,214.88,214.98,8525.0,201.9706,202.0082,201.7922,201.8861,8525.0
2022-04-06 13:50:00,215.0,215.52,214.97,215.28,18681.0,201.9049,202.3932,201.8767,202.1678,18681.0
2022-04-06 13:55:00,215.27,215.27,215.03,215.04,6226.0,202.1585,202.1585,201.9331,201.9425,6226.0
2022-04-06 14:00:00,214.99,215.61,214.93,215.09,31579.0,201.8955,202.4777,201.8392,201.9894,31579.0
2022-04-06 14:05:00,215.0,215.11,214.72,214.74,43342.0,201.9049,202.0082,201.642,201.6607,43342.0
2022-04-06 14:10:00,214.69,215.1,214.65,214.85,27547.0,201.6138,201.9988,201.5762,201.764,27547.0
2022-04-06 14:15:00,214.85,214.91,214.41,214.55,51358.0,201.764,201.8204,201.3508,201.4823,51358.0
2022-04-06 14:20:00,214.55,215.24,214.45,215.18,18602.0,201.4823,202.1303,201.3884,202.0739,18602.0
2022-04-06 14:25:00,215.19,215.39,214.97,215.06,14279.0,202.0833,202.2711,201.8767,201.9612,14279.0
2022-04-06 14:30:00,215.1,215.89,214.93,215.72,29537.0,201.9988,202.7407,201.8392,202.581,29537.0
2022-04-06 14:35:00,215.75,215.96,215.71,215.75,15310.0,202.6092,202.8064,202.5717,202.6092,15310.0
2022-04-06 14:40:00,215.8,215.88,215.68,215.72,13548.0,202.6562,202.7313,202.5435,202.581,13548.0
2022-04-06 14:45:00,215.67,216.05,215.64,216.0,19258.0,202.5341,202.8909,202.5059,202.844,19258.0
2022-04-06 14:50:00,216.04,216.15,215.95,216.13,14582.0,202.8816,202.9849,202.797,202.9661,14582.0
2022-04-06 14:55:00,216.14,216.25,216.0,216.0,7093.0,202.9755,203.0788,202.844,202.844,7093.0
2022-04-06 15:00:00,216.03,216.33,215.96,215.99,25028.0,202.8722,203.1539,202.8064,202.8346,25028.0
2022-04-06 15:05:00,215.99,216.01,215.67,215.78,9130.0,202.8346,202.8534,202.5341,202.6374,9130.0
2022-04-06 15:10:00,215.91,216.21,215.81,216.13,24935.0,202.7595,203.0412,202.6656,202.9661,24935.0
2022-04-06 15:15:00,216.15,216.22,215.78,216.03,17035.0,202.9849,203.0506,202.6374,202.8722,17035.0
2022-04-06 15:20:00,216.08,216.08,215.94,215.97,24833.0,202.9191,202.9191,202.7876,202.8158,24833.0
2022-04-06 15:25:00,215.98,216.0,215.33,215.37,43399.0,202.8252,202.844,202.2148,202.2524,43399.0
2022-04-06 15:30:00,215.38,215.85,215.3,215.55,31401.0,202.2618,202.7031,202.1866,202.4214,31401.0
2022-04-06 15:35:00,215.5,215.98,215.45,215.95,35681.0,202.3744,202.8252,202.3275,202.797,35681.0
2022-04-06 15:40:00,215.95,216.05,215.86,215.96,27021.0,202.797,202.8909,202.7125,202.8064,27021.0
2022-04-06 15:45:00,215.94,216.3,215.93,216.24,25598.0,202.7876,203.1257,202.7783,203.0694,25598.0
2022-04-06 15:50:00,216.25,216.47,216.11,216.4,78125.0,203.0788,203.2854,202.9473,203.2196,78125.0
2022-04-06 15:55:00,216.4,216.55,215.82,216.17,164634.0,203.2196,203.3605,202.675,203.0036,164634.0
2022-04-07 09:30:00,215.46,215.83,213.56,213.83,42284.0,202.3369,202.6843,200.5526,200.8062,42284.0
2022-04-07 09:35:00,214.0,214.88,214.0,214.67,10541.0,200.9658,201.7922,200.9658,201.595,10541.0
2022-04-07 09:40:00,214.81,215.26,214.38,215.05,12341.0,201.7265,202.1491,201.3227,201.9519,12341.0
2022-04-07 09:45:00,215.04,215.1,214.26,214.32,9771.0,201.9425,201.9988,201.21,201.2663,9771.0
2022-04-07 09:50:00,214.37,214.82,214.22,214.22,15796.0,201.3133,201.7359,201.1724,201.1724,15796.0
2022-04-07 09:55:00,214.38,214.71,214.2,214.7,27184.0,201.3227,201.6326,201.1536,201.6232,27184.0
2022-04-07 10:00:00,214.61,214.61,214.25,214.34,33734.0,201.5387,201.5387,201.2006,201.2851,33734.0
2022-04-07 10:05:00,214.3,214.81,214.25,214.61,29775.0,201.2475,201.7265,201.2006,201.5387,29775.0
2022-04-07 10:10:00,214.61,214.7,214.42,214.64,34578.0,201.5387,201.6232,201.3602,201.5668,34578.0
2022-04-07 10:15:00,214.63,215.12,214.5,215.02,19059.0,201.5574,202.0176,201.4354,201.9237,19059.0
2022-04-07 10:20:00,214.97,215.17,214.16,214.51,23586.0,201.8767,202.0645,201.1161,201.4447,23586.0
2022-04-07 10:25:00,214.5,214.6,214.32,214.51,14125.0,201.4354,201.5293,201.2663,201.4447,14125.0
2022-04-07 10:30:00,214.49,214.72,214.41,214.56,10637.0,201.426,201.642,201.3508,201.4917,10637.0
2022-04-07 10:35:00,214.55,214.7,214.14,214.48,10277.0,201.4823,201.6232,201.0973,201.4166,10277.0
2022-04-07 10:40:00,214.44,214.48,213.93,213.94,10701.0,201.379,201.4166,200.9001,200.9095,10701.0
2022-04-07 10:45:00,213.85,214.05,213.55,214.0,12441.0,200.8249,201.0128,200.5432,200.9658,12441.0
2022-04-07 10:50:00,214.0,214.0,213.61,213.7,7945.0,200.9658,200.9658,200.5996,200.6841,7945.0
2022-04-07 10:55:00,213.75,214.12,213.75,214.05,28073.0,200.731,201.0785,200.731,201.0128,28073.0
2022-04-07 11:00:00,213.95,214.49,213.95,214.16,11446.0,200.9189,201.426,200.9189,201.1161,11446.0
2022-04-07 11:05:00,214.14,214.17,213.85,214.05,8505.0,201.0973,201.1255,200.8249,201.0128,8505.0
2022-04-07 11:10:00,214.0,214.62,213.99,214.62,7419.0,200.9658,201.548,200.9564,201.548,7419.0
2022-04-07 11:15:00,214.51,214.61,214.26,214.61,6892.0,201.4447,201.5387,201.21,201.5387,6892.0
2022-04-07 11:20:00,214.69,215.05,214.67,214.99,6113.0,201.6138,201.9519,201.595,201.8955,6113.0
2022-04-07 11:25:00,214.99,215.08,214.33,214.56,9396.0,201.8955,201.98,201.2757,201.4917,9396.0
2022-04-07 11:30:00,214.47,214.87,214.26,214.87,6390.0,201.4072,201.7828,201.21,201.7828,6390.0
2022-04-07 11:35:00,214.9,215.04,214.65,214.92,6428.0,201.811,201.9425,201.5762,201.8298,6428.0
2022-04-07 11:40:00,214.9,215.0,214.77,214.98,13719.0,201.811,201.9049,201.6889,201.8861,13719.0
2022-04-07 11:45:00,214.91,215.03,214.79,214.87,2135.0,201.8204,201.9331,201.7077,201.7828,2135.0
2022-04-07 11:50:00,214.86,215.1,214.83,215.02,4891.0,201.7734,201.9988,201.7453,201.9237,4891.0
2022-04-07 11:55:00,214.99,215.25,214.91,215.07,6482.0,201.8955,202.1397,201.8204,201.9706,6482.0
2022-04-07 12:00:00,215.06,215.13,214.92,214.93,4238.0,201.9612,202.027,201.8298,201.8392,4238.0
2022-04-07 12:05:00,214.96,215.12,214.87,215.06,5478.0,201.8673,202.0176,201.7828,201.9612,5478.0
2022-04-07 12:10:00,215.16,215.22,214.88,214.89,8943.0,202.0552,202.1115,201.7922,201.8016,8943.0
2022-04-07 12:15:00,214.97,214.97,214.6,214.76,5607.0,201.8767,201.8767,201.5293,201.6795,5607.0
2022-04-07 12:20:00,214.73,215.0,214.73,214.98,3770.0,201.6513,201.9049,201.6513,201.8861,3770.0
2022-04-07 12:25:00,214.92,215.02,214.76,214.86,4555.0,201.8298,201.9237,201.6795,201.7734,4555.0
2022-04-07 12:30:00,214.84,214.88,214.72,214.86,4701.0,201.7546,201.7922,201.642,201.7734,4701.0
2022-04-07 12:35:00,214.77,215.02,214.72,214.79,5186.0,201.6889,201.9237,201.642,201.7077,5186.0
2022-04-07 12:40:00,214.76,214.85,214.57,214.62,6083.0,201.6795,201.764,201.5011,201.548,6083.0
2022-04-07 12:45:00,214.64,214.65,214.12,214.19,17121.0,201.5668,201.5762,201.0785,201.1442,17121.0
2022-04-07 12:50:00,214.09,214.31,213.97,214.13,32573.0,201.0503,201.2569,200.9376,201.0879,32573.0
2022-04-07 12:55:00,214.09,214.33,213.97,214.33,7693.0,201.0503,201.2757,200.9376,201.2757,7693.0
2022-04-07 13:00:00,214.34,214.91,214.34,214.66,7238.0,201.2851,201.8204,201.2851,201.5856,7238.0
2022-04-07 13:05:00,214.56,214.63,214.31,214.62,10062.0,201.4917,201.5574,201.2569,201.548,10062.0
2022-04-07 13:10:00,214.66,215.0,214.54,214.94,7018.0,201.5856,201.9049,201.4729,201.8486,7018.0
2022-04-07 13:15:00,214.85,215.14,214.62,215.11,11338.0,201.764,202.0364,201.548,202.0082,11338.0
2022-04-07 13:20:00,215.13,215.25,214.88,214.88,7158.0,202.027,202.1397,201.7922,201.7922,7158.0
2022-04-07 13:25:00,214.9,214.91,214.52,214.53,8764.0,201.811,201.8204,201.4541,201.4635,8764.0
2022-04-07 13:30:00,214.55,215.05,214.52,215.0,13606.0,201.4823,201.9519,201.4541,201.9049,13606.0
2022-04-07 13:35:00,214.99,215.07,214.92,214.93,16371.0,201.8955,201.9706,201.8298,201.8392,16371.0
2022-04-07 13:40:00,214.97,214.97,214.65,214.83,11283.0,201.8767,201.8767,201.5762,201.7453,11283.0
2022-04-07 13:45:00,214.74,215.07,214.65,215.02,5065.0,201.6607,201.9706,201.5762,201.9237,5065.0
2022-04-07 13:50:00,215.0,215.01,214.75,214.81,6198.0,201.9049,201.9143,201.6701,201.7265,6198.0
2022-04-07 13:55:00,214.83,215.18,214.7,215.09,13557.0,201.7453,202.0739,201.6232,201.9894,13557.0
2022-04-07 14:00:00,215.05,215.11,214.95,215.08,20944.0,201.9519,202.0082,201.8579,201.98,20944.0
2022-04-07 14:05:00,215.05,215.18,214.89,215.0,8062.0,201.9519,202.0739,201.8016,201.9049,8062.0
2022-04-07 14:10:00,215.01,215.08,214.94,214.94,11458.0,201.9143,201.98,201.8486,201.8486,11458.0
2022-04-07 14:15:00,215.01,215.03,214.65,214.72,13214.0,201.9143,201.9331,201.5762,201.642,13214.0
2022-04-07 14:20:00,214.71,214.85,214.65,214.73,12356.0,201.6326,201.764,201.5762,201.6513,12356.0
2022-04-07 14:25:00,214.75,215.03,214.75,214.93,9983.0,201.6701,201.9331,201.6701,201.8392,9983.0
2022-04-07 14:30:00,214.86,214.99,214.78,214.95,10254.0,201.7734,201.8955,201.6983,201.8579,10254.0
2022-04-07 14:35:00,214.86,215.1,214.84,215.05,17484.0,201.7734,201.9988,201.7546,201.9519,17484.0
2022-04-07 14:40:00,215.07,215.13,214.98,215.11,11249.0,201.9706,202.027,201.8861,202.0082,11249.0
2022-04-07 14:45:00,215.06,215.38,215.04,215.33,11824.0,201.9612,202.2618,201.9425,202.2148,11824.0
2022-04-07 14:50:00,215.28,215.47,215.25,215.45,12276.0,202.1678,202.3463,202.1397,202.3275,12276.0
2022-04-07 14:55:00,215.45,215.97,215.45,215.95,12664.0,202.3275,202.8158,202.3275,202.797,12664.0
2022-04-07 15:00:00,215.78,216.0,215.75,215.86,14578.0,202.6374,202.844,202.6092,202.7125,14578.0
2022-04-07 15:05:00,215.86,216.01,215.43,215.78,30681.0,202.7125,202.8534,202.3087,202.6374,30681.0
2022-04-07 15:10:00,215.71,215.81,215.6,215.78,18789.0,202.5717,202.6656,202.4684,202.6374,18789.0
2022-04-07 15:15:00,215.72,215.88,215.71,215.76,14520.0,202.581,202.7313,202.5717,202.6186,14520.0
2022-04-07 15:20:00,215.77,215.84,215.52,215.63,14452.0,202.628,202.6937,202.3932,202.4965,14452.0
2022-04-07 15:25:00,215.61,215.73,215.54,215.62,9425.0,202.4777,202.5904,202.412,202.4871,9425.0
2022-04-07 15:30:00,215.61,215.92,215.48,215.9,13311.0,202.4777,202.7689,202.3557,202.7501,13311.0
2022-04-07 15:35:00,215.88,215.96,215.75,215.96,16104.0,202.7313,202.8064,202.6092,202.8064,16104.0
2022-04-07 15:40:00,215.96,216.18,215.83,216.07,27055.0,202.8064,203.013,202.6843,202.9097,27055.0
2022-04-07 15:45:00,216.08,216.23,215.83,215.96,21456.0,202.9191,203.06,202.6843,202.8064,21456.0
2022-04-07 15:50:00,215.95,216.31,215.88,216.25,87730.0,202.797,203.1351,202.7313,203.0788,87730.0
2022-04-07 15:55:00,216.23,216.3,215.73,215.84,229145.0,203.06,203.1257,202.5904,202.6937,229145.0
2022-04-08 09:30:00,215.79,216.16,214.91,215.09,47491.0,202.6468,202.9942,201.8204,201.9894,47491.0
2022-04-08 09:35:00,215.34,215.91,214.79,214.89,10169.0,202.2242,202.7595,201.7077,201.8016,10169.0
2022-04-08 09:40:00,214.94,215.3,214.13,214.31,11632.0,201.8486,202.1866,201.0879,201.2569,11632.0
2022-04-08 09:45:00,214.27,215.0,214.03,214.91,28208.0,201.2194,201.9049,200.994,201.8204,28208.0
2022-04-08 09:50:00,214.92,215.23,214.73,214.99,9764.0,201.8298,202.1209,201.6513,201.8955,9764.0
2022-04-08 09:55:00,214.99,215.22,214.85,215.06,15713.0,201.8955,202.1115,201.764,201.9612,15713.0
2022-04-08 10:00:00,214.9,216.11,214.87,215.5,20735.0,201.811,202.9473,201.7828,202.3744,20735.0
2022-04-08 10:05:00,215.35,215.49,215.0,215.0,13967.0,202.2336,202.3651,201.9049,201.9049,13967.0
2022-04-08 10:10:00,215.04,215.28,214.93,215.0,11987.0,201.9425,202.1678,201.8392,201.9049,11987.0
2022-04-08 10:15:00,215.0,215.16,214.87,215.05,12285.0,201.9049,202.0552,201.7828,201.9519,12285.0
2022-04-08 10:20:00,215.0,215.11,214.24,214.43,11332.0,201.9049,202.0082,201.1912,201.3696,11332.0
2022-04-08 10:25:00,214.44,214.89,214.13,214.79,15240.0,201.379,201.8016,201.0879,201.7077,15240.0
2022-04-08 10:30:00,214.8,215.51,214.72,215.31,9023.0,201.7171,202.3838,201.642,202.196,9023.0
2022-04-08 10:35:00,215.37,215.83,215.36,215.77,14026.0,202.2524,202.6843,202.243,202.628,14026.0
2022-04-08 10:40:00,215.66,216.06,215.65,216.06,13074.0,202.5247,202.9003,202.5153,202.9003,13074.0
2022-04-08 10:45:00,216.01,216.3,215.98,216.24,21596.0,202.8534,203.1257,202.8252,203.0694,21596.0
2022-04-08 10:50:00,216.22,217.4,216.22,217.0,14265.0,203.0506,204.1587,203.0506,203.7831,14265.0
2022-04-08 10:55:00,217.01,217.36,216.8,217.36,15125.0,203.7925,204.1212,203.5953,204.1212,15125.0
2022-04-08 11:00:00,217.36,217.68,217.26,217.32,13604.0,204.1212,204.4217,204.0272,204.0836,13604.0
2022-04-08 11:05:00,217.32,217.52,217.21,217.3,13907.0,204.0836,204.2714,203.9803,204.0648,13907.0
2022-04-08 11:10:00,217.35,217.86,217.24,217.76,17219.0,204.1118,204.5907,204.0085,204.4968,17219.0
2022-04-08 11:15:00,217.76,217.88,217.61,217.64,22053.0,204.4968,204.6095,204.3559,204.3841,22053.0
2022-04-08 11:20:00,217.63,217.77,217.51,217.55,31355.0,204.3747,204.5062,204.262,204.2996,31355.0
2022-04-08 11:25:00,217.53,217.67,217.29,217.67,29714.0,204.2808,204.4123,204.0554,204.4123,29714.0
2022-04-08 11:30:00,217.64,217.73,217.54,217.64,8648.0,204.3841,204.4686,204.2902,204.3841,8648.0
2022-04-08 11:35:00,217.62,217.87,217.53,217.59,14485.0,204.3653,204.6001,204.2808,204.3371,14485.0
2022-04-08 11:40:00,217.62,217.73,217.27,217.29,14801.0,204.3653,204.4686,204.0366,204.0554,14801.0
2022-04-08 11:45:00,217.16,217.4,217.16,217.29,9932.0,203.9333,204.1587,203.9333,204.0554,9932.0
2022-04-08 11:50:00,217.27,217.49,217.0,217.04,9135.0,204.0366,204.2432,203.7831,203.8206,9135.0
2022-04-08 11:55:00,217.03,217.29,216.99,217.08,13160.0,203.8113,204.0554,203.7737,203.8582,13160.0
2022-04-08 12:00:00,217.11,217.11,216.9,216.97,2932.0,203.8864,203.8864,203.6892,203.7549,2932.0
2022-04-08 12:05:00,216.9,216.95,216.49,216.51,8145.0,203.6892,203.7361,203.3041,203.3229,8145.0
2022-04-08 12:10:00,216.51,216.51,216.18,216.5,18950.0,203.3229,203.3229,203.013,203.3135,18950.0
2022-04-08 12:15:00,216.52,216.83,216.5,216.69,5330.0,203.3323,203.6234,203.3135,203.492,5330.0
2022-04-08 12:20:00,216.61,216.97,216.6,216.86,3577.0,203.4168,203.7549,203.4074,203.6516,3577.0
2022-04-08 12:25:00,216.86,217.18,216.86,217.16,5696.0,203.6516,203.9521,203.6516,203.9333,5696.0
2022-04-08 12:30:00,217.13,217.32,217.07,217.07,15500.0,203.9052,204.0836,203.8488,203.8488,15500.0
2022-04-08 12:35:00,217.07,217.21,216.98,217.15,7450.0,203.8488,203.9803,203.7643,203.9239,7450.0
2022-04-08 12:40:00,217.09,217.23,217.03,217.21,8058.0,203.8676,203.9991,203.8113,203.9803,8058.0
2022-04-08 12:45:00,217.15,217.28,217.07,217.07,8418.0,203.9239,204.046,203.8488,203.8488,8418.0
2022-04-08 12:50:00,217.09,217.33,217.09,217.22,9002.0,203.8676,204.093,203.8676,203.9897,9002.0
2022-04-08 12:55:00,217.2,217.36,217.19,217.35,10937.0,203.9709,204.1212,203.9615,204.1118,10937.0
2022-04-08 13:00:00,217.35,217.36,217.16,217.29,5426.0,204.1118,204.1212,203.9333,204.0554,5426.0
2022-04-08 13:05:00,217.22,217.31,217.11,217.23,8534.0,203.9897,204.0742,203.8864,203.9991,8534.0
2022-04-08 13:10:00,217.25,217.3,217.11,217.14,5671.0,204.0179,204.0648,203.8864,203.9146,5671.0
2022-04-08 13:15:00,217.13,217.22,217.07,217.14,9186.0,203.9052,203.9897,203.8488,203.9146,9186.0
2022-04-08 13:20:00,217.12,217.34,217.11,217.28,6310.0,203.8958,204.1024,203.8864,204.046,6310.0
2022-04-08 13:25:00,217.26,217.34,217.23,217.25,5001.0,204.0272,204.1024,203.9991,204.0179,5001.0
2022-04-08 13:30:00,217.3,217.36,217.07,217.1,7450.0,204.0648,204.1212,203.8488,203.877,7450.0
2022-04-08 13:35:00,217.09,217.18,216.72,216.81,13738.0,203.8676,203.9521,203.5201,203.6047,13738.0
2022-04-08 13:40:00,216.81,217.0,216.77,216.99,6683.0,203.6047,203.7831,203.5671,203.7737,6683.0
2022-04-08 13:45:00,216.98,217.05,216.93,217.0,9987.0,203.7643,203.83,203.7173,203.7831,9987.0
2022-04-08 13:50:00,217.0,217.09,216.93,217.09,11733.0,203.7831,203.8676,203.7173,203.8676,11733.0
2022-04-08 13:55:00,217.09,217.19,217.02,217.19,10387.0,203.8676,203.9615,203.8019,203.9615,10387.0
2022-04-08 14:00:00,217.12,217.26,217.06,217.06,5342.0,203.8958,204.0272,203.8394,203.8394,5342.0
2022-04-08 14:05:00,217.08,217.26,217.06,217.26,7096.0,203.8582,204.0272,203.8394,204.0272,7096.0
2022-04-08 14:10:00,217.19,217.23,217.08,217.2,6273.0,203.9615,203.9991,203.8582,203.9709,6273.0
2022-04-08 14:15:00,217.17,217.26,217.08,217.26,9315.0,203.9427,204.0272,203.8582,204.0272,9315.0
2022-04-08 14:20:00,217.24,217.3,217.16,217.16,5738.0,204.0085,204.0648,203.9333,203.9333,5738.0
2022-04-08 14:25:00,217.16,217.17,216.72,216.87,20692.0,203.9333,203.9427,203.5201,203.661,20692.0
2022-04-08 14:30:00,216.81,216.98,216.81,216.93,12428.0,203.6047,203.7643,203.6047,203.7173,12428.0
2022-04-08 14:35:00,216.93,217.05,216.9,217.02,8937.0,203.7173,203.83,203.6892,203.8019,8937.0
2022-04-08 14:40:00,216.99,217.02,216.92,216.95,7544.0,203.7737,203.8019,203.708,203.7361,7544.0
2022-04-08 14:45:00,216.94,217.07,216.89,216.95,11328.0,203.7267,203.8488,203.6798,203.7361,11328.0
2022-04-08 14:50:00,216.99,217.31,216.98,217.29,10845.0,203.7737,204.0742,203.7643,204.0554,10845.0
2022-04-08 14:55:00,217.33,217.37,217.18,217.29,5506.0,204.093,204.1305,203.9521,204.0554,5506.0
2022-04-08 15:00:00,217.26,217.36,217.19,217.24,12232.0,204.0272,204.1212,203.9615,204.0085,12232.0
2022-04-08 15:05:00,217.24,217.33,217.22,217.26,14760.0,204.0085,204.093,203.9897,204.0272,14760.0
2022-04-08 15:10:00,217.25,217.48,217.23,217.4,15741.0,204.0179,204.2338,203.9991,204.1587,15741.0
2022-04-08 15:15:00,217.38,217.53,217.33,217.35,10527.0,204.1399,204.2808,204.093,204.1118,10527.0
2022-04-08 15:20:00,217.35,217.54,217.35,217.42,17537.0,204.1118,204.2902,204.1118,204.1775,17537.0
2022-04-08 15:25:00,217.42,217.65,217.4,217.59,9413.0,204.1775,204.3935,204.1587,204.3371,9413.0
2022-04-08 15:30:00,217.62,217.72,217.57,217.6,25928.0,204.3653,204.4592,204.3184,204.3465,25928.0
2022-04-08 15:35:00,217.6,217.63,217.23,217.33,20526.0,204.3465,204.3747,203.9991,204.093,20526.0
2022-04-08 15:40:00,217.31,217.55,217.27,217.55,21260.0,204.0742,204.2996,204.0366,204.2996,21260.0
2022-04-08 15:45:00,217.53,217.65,217.44,217.44,39410.0,204.2808,204.3935,204.1963,204.1963,39410.0
2022-04-08 15:50:00,217.4,217.4,216.96,216.98,56745.0,204.1587,204.1587,203.7455,203.7643,56745.0
2022-04-08 15:55:00,216.94,217.19,216.67,217.18,195440.0,203.7267,203.9615,203.4732,203.9521,195440.0
2022-04-11 09:30:00,216.94,217.51,216.29,217.14,66398.0,203.7267,204.262,203.1163,203.9146,66398.0
2022-04-11 09:35:00,217.23,217.82,216.28,216.6,37463.0,203.9991,204.5531,203.1069,203.4074,37463.0
2022-04-11 09:40:00,216.76,216.77,216.12,216.51,21369.0,203.5577,203.5671,202.9567,203.3229,21369.0
2022-04-11 09:45:00,216.41,216.61,215.87,216.21,24110.0,203.229,203.4168,202.7219,203.0412,24110.0
2022-04-11 09:50:00,216.2,217.02,216.2,217.02,14676.0,203.0318,203.8019,203.0318,203.8019,14676.0
2022-04-11 09:55:00,217.22,218.31,217.08,218.3,21615.0,203.9897,205.0133,203.8582,205.0039,21615.0
2022-04-11 10:00:00,218.39,218.39,217.07,217.11,26785.0,205.0884,205.0884,203.8488,203.8864,26785.0
2022-04-11 10:05:00,216.93,217.81,216.73,217.64,24854.0,203.7173,204.5437,203.5295,204.3841,24854.0
2022-04-11 10:10:00,217.63,218.31,217.63,218.3,16152.0,204.3747,205.0133,204.3747,205.0039,16152.0
2022-04-11 10:15:00,218.2,218.5,217.85,218.09,21868.0,204.91,205.1917,204.5813,204.8067,21868.0
2022-04-11 10:20:00,218.03,218.76,217.99,218.19,22660.0,204.7503,205.4359,204.7128,204.9006,22660.0
2022-04-11 10:25:00,218.11,218.29,217.85,218.15,9904.0,204.8255,204.9945,204.5813,204.863,9904.0
2022-04-11 10:30:00,218.08,218.08,217.29,218.0,35405.0,204.7973,204.7973,204.0554,204.7222,35405.0
2022-04-11 10:35:00,217.93,217.99,217.66,217.99,10617.0,204.6564,204.7128,204.4029,204.7128,10617.0
2022-04-11 10:40:00,218.1,218.58,218.06,218.34,6513.0,204.8161,205.2669,204.7785,205.0415,6513.0
2022-04-11 10:45:00,218.35,218.51,218.02,218.21,10008.0,205.0509,205.2011,204.741,204.9194,10008.0
2022-04-11 10:50:00,218.15,218.22,217.74,217.83,7836.0,204.863,204.9288,204.478,204.5625,7836.0
2022-04-11 10:55:00,217.66,218.11,217.62,217.73,7674.0,204.4029,204.8255,204.3653,204.4686,7674.0
2022-04-11 11:00:00,217.66,217.69,216.9,217.23,23756.0,204.4029,204.4311,203.6892,203.9991,23756.0
2022-04-11 11:05:00,217.2,217.2,216.84,216.98,35856.0,203.9709,203.9709,203.6328,203.7643,35856.0
2022-04-11 11:10:00,217.0,217.27,216.96,217.16,9663.0,203.7831,204.0366,203.7455,203.9333,9663.0
2022-04-11 11:15:00,217.16,217.26,216.83,217.19,12573.0,203.9333,204.0272,203.6234,203.9615,12573.0
2022-04-11 11:20:00,217.17,217.17,216.75,217.05,16774.0,203.9427,203.9427,203.5483,203.83,16774.0
2022-04-11 11:25:00,217.14,217.17,216.96,217.08,6108.0,203.9146,203.9427,203.7455,203.8582,6108.0
2022-04-11 11:30:00,217.05,217.22,216.81,217.22,10525.0,203.83,203.9897,203.6047,203.9897,10525.0
2022-04-11 11:35:00,217.22,217.44,217.14,217.33,9494.0,203.9897,204.1963,203.9146,204.093,9494.0
2022-04-11 11:40:00,217.32,217.52,217.29,217.45,8037.0,204.0836,204.2714,204.0554,204.2057,8037.0
2022-04-11 11:45:00,217.46,217.6,217.3,217.58,9281.0,204.2151,204.3465,204.0648,204.3278,9281.0
2022-04-11 11:50:00,217.62,217.67,217.34,217.39,9918.0,204.3653,204.4123,204.1024,204.1493,9918.0
2022-04-11 11:55:00,217.4,217.74,217.32,217.71,16239.0,204.1587,204.478,204.0836,204.4498,16239.0
2022-04-11 12:00:00,217.7,218.04,217.55,218.0,53086.0,204.4404,204.7597,204.2996,204.7222,53086.0
2022-04-11 12:05:00,218.03,218.2,217.98,218.16,6320.0,204.7503,204.91,204.7034,204.8724,6320.0
2022-04-11 12:10:00,218.14,218.18,218.04,218.06,7189.0,204.8536,204.8912,204.7597,204.7785,7189.0
2022-04-11 12:15:00,218.05,218.22,217.89,218.15,3136.0,204.7691,204.9288,204.6189,204.863,3136.0
2022-04-11 12:20:00,218.18,218.28,217.86,217.86,6997.0,204.8912,204.9851,204.5907,204.5907,6997.0
2022-04-11 12:25:00,217.84,217.88,217.41,217.44,5858.0,204.5719,204.6095,204.1681,204.1963,5858.0
2022-04-11 12:30:00,217.44,217.65,217.41,217.61,9435.0,204.1963,204.3935,204.1681,204.3559,9435.0
2022-04-11 12:35:00,217.65,217.79,217.61,217.76,5309.0,204.3935,204.525,204.3559,204.4968,5309.0
2022-04-11 12:40:00,217.72,217.75,217.54,217.61,35520.0,204.4592,204.4874,204.2902,204.3559,35520.0
2022-04-11 12:45:00,217.62,217.79,217.51,217.52,17560.0,204.3653,204.525,204.262,204.2714,17560.0
2022-04-11 12:50:00,217.56,217.68,217.21,217.37,20762.0,204.309,204.4217,203.9803,204.1305,20762.0
2022-04-11 12:55:00,217.36,217.41,217.2,217.26,7964.0,204.1212,204.1681,203.9709,204.0272,7964.0
2022-04-11 13:00:00,217.24,217.54,217.24,217.46,11641.0,204.0085,204.2902,204.0085,204.2151,11641.0
2022-04-11 13:05:00,217.37,217.47,217.09,217.09,6504.0,204.1305,204.2245,203.8676,203.8676,6504.0
2022-04-11 13:10:00,217.01,217.45,216.9,217.32,15928.0,203.7925,204.2057,203.6892,204.0836,15928.0
2022-04-11 13:15:00,217.25,217.36,216.98,217.31,8325.0,204.0179,204.1212,203.7643,204.0742,8325.0
2022-04-11 13:20:00,217.34,217.46,217.21,217.23,7827.0,204.1024,204.2151,203.9803,203.9991,7827.0
2022-04-11 13:25:00,217.25,217.29,216.99,217.12,14794.0,204.0179,204.0554,203.7737,203.8958,14794.0
2022-04-11 13:30:00,217.14,217.35,217.14,217.3,5234.0,203.9146,204.1118,203.9146,204.0648,5234.0
2022-04-11 13:35:00,217.34,217.39,217.14,217.35,3932.0,204.1024,204.1493,203.9146,204.1118,3932.0
2022-04-11 13:40:00,217.32,217.47,217.04,217.04,10977.0,204.0836,204.2245,203.8206,203.8206,10977.0
2022-04-11 13:45:00,217.08,217.35,217.08,217.25,8131.0,203.8582,204.1118,203.8582,204.0179,8131.0
2022-04-11 13:50:00,217.15,217.28,217.04,217.21,5620.0,203.9239,204.046,203.8206,203.9803,5620.0
2022-04-11 13:55:00,217.25,217.48,217.24,217.42,4316.0,204.0179,204.2338,204.0085,204.1775,4316.0
2022-04-11 14:00:00,217.36,217.36,217.05,217.16,10260.0,204.1212,204.1212,203.83,203.9333,10260.0
2022-04-11 14:05:00,217.1,217.24,216.99,217.0,6992.0,203.877,204.0085,203.7737,203.7831,6992.0
2022-04-11 14:10:00,216.99,217.12,216.9,216.91,7315.0,203.7737,203.8958,203.6892,203.6986,7315.0
2022-04-11 14:15:00,216.9,217.09,216.8,216.99,12404.0,203.6892,203.8676,203.5953,203.7737,12404.0
2022-04-11 14:20:00,217.03,217.16,216.98,217.12,9590.0,203.8113,203.9333,203.7643,203.8958,9590.0
2022-04-11 14:25:00,217.14,217.18,217.06,217.06,6180.0,203.9146,203.9521,203.8394,203.8394,6180.0
2022-04-11 14:30:00,217.03,217.15,216.97,217.07,9018.0,203.8113,203.9239,203.7549,203.8488,9018.0
2022-04-11 14:35:00,217.03,217.16,217.03,217.16,6674.0,203.8113,203.9333,203.8113,203.9333,6674.0
2022-04-11 14:40:00,217.17,217.27,217.0,217.16,10732.0,203.9427,204.0366,203.7831,203.9333,10732.0
2022-04-11 14:45:00,217.21,217.21,217.03,217.11,6632.0,203.9803,203.9803,203.8113,203.8864,6632.0
2022-04-11 14:50:00,217.09,217.32,217.07,217.26,7194.0,203.8676,204.0836,203.8488,204.0272,7194.0
2022-04-11 14:55:00,217.41,217.67,217.37,217.61,5264.0,204.1681,204.4123,204.1305,204.3559,5264.0
2022-04-11 15:00:00,217.61,217.73,217.33,217.38,10410.0,204.3559,204.4686,204.093,204.1399,10410.0
2022-04-11 15:05:00,217.35,217.41,217.27,217.36,6787.0,204.1118,204.1681,204.0366,204.1212,6787.0
2022-04-11 15:10:00,217.4,217.45,217.16,217.24,11299.0,204.1587,204.2057,203.9333,204.0085,11299.0
2022-04-11 15:15:00,217.24,217.33,217.19,217.23,17727.0,204.0085,204.093,203.9615,203.9991,17727.0
2022-04-11 15:20:00,217.23,217.23,216.81,216.9,8967.0,203.9991,203.9991,203.6047,203.6892,8967.0
2022-04-11 15:25:00,216.93,217.24,216.93,217.23,32507.0,203.7173,204.0085,203.7173,203.9991,32507.0
2022-04-11 15:30:00,217.2,217.2,216.41,216.41,15869.0,203.9709,203.9709,203.229,203.229,15869.0
2022-04-11 15:35:00,216.4,216.44,216.18,216.34,17961.0,203.2196,203.2572,203.013,203.1633,17961.0
2022-04-11 15:40:00,216.34,216.58,216.31,216.38,28928.0,203.1633,203.3887,203.1351,203.2008,28928.0
2022-04-11 15:45:00,216.39,216.39,216.03,216.12,38655.0,203.2102,203.2102,202.8722,202.9567,38655.0
2022-04-11 15:50:00,216.12,216.38,215.87,215.93,54678.0,202.9567,203.2008,202.7219,202.7783,54678.0
2022-04-11 15:55:00,215.91,216.16,215.75,216.04,118263.0,202.7595,202.9942,202.6092,202.8816,118263.0
2022-04-12 09:30:00,215.45,216.13,214.98,215.7,62395.0,202.3275,202.9661,201.8861,202.5623,62395.0
2022-04-12 09:35:00,216.06,218.59,215.87,218.38,20750.0,202.9003,205.2762,202.7219,205.079,20750.0
2022-04-12 09:40:00,218.4,219.44,218.28,219.2,27928.0,205.0978,206.0745,204.9851,205.8491,27928.0
2022-04-12 09:45:00,218.67,219.13,218.17,218.37,25941.0,205.3514,205.7834,204.8818,205.0696,25941.0
2022-04-12 09:50:00,218.15,219.48,218.09,219.19,20512.0,204.863,206.112,204.8067,205.8397,20512.0
2022-04-12 09:55:00,219.04,219.05,218.55,218.92,15146.0,205.6988,205.7082,205.2387,205.5861,15146.0
2022-04-12 10:00:00,218.91,219.08,218.24,218.75,10727.0,205.5768,205.7364,204.9476,205.4265,10727.0
2022-04-12 10:05:00,218.63,218.8,218.51,218.54,28440.0,205.3138,205.4735,205.2011,205.2293,28440.0
2022-04-12 10:10:00,218.42,218.67,217.56,217.9,13865.0,205.1166,205.3514,204.309,204.6283,13865.0
2022-04-12 10:15:00,217.97,218.09,217.53,217.59,16216.0,204.694,204.8067,204.2808,204.3371,16216.0
2022-04-12 10:20:00,217.65,217.81,217.29,217.59,12294.0,204.3935,204.5437,204.0554,204.3371,12294.0
2022-04-12 10:25:00,217.65,217.93,217.17,217.34,12002.0,204.3935,204.6564,203.9427,204.1024,12002.0
2022-04-12 10:30:00,217.34,217.87,217.15,217.74,9585.0,204.1024,204.6001,203.9239,204.478,9585.0
2022-04-12 10:35:00,217.71,217.81,217.33,217.38,9671.0,204.4498,204.5437,204.093,204.1399,9671.0
2022-04-12 10:40:00,217.42,217.52,217.0,217.25,8219.0,204.1775,204.2714,203.7831,204.0179,8219.0
2022-04-12 10:45:00,217.28,217.48,216.97,217.26,9013.0,204.046,204.2338,203.7549,204.0272,9013.0
2022-04-12 10:50:00,217.37,217.57,217.14,217.55,9630.0,204.1305,204.3184,203.9146,204.2996,9630.0
2022-04-12 10:55:00,217.43,217.5,217.08,217.11,8326.0,204.1869,204.2526,203.8582,203.8864,8326.0
2022-04-12 11:00:00,217.08,217.32,216.77,217.19,11728.0,203.8582,204.0836,203.5671,203.9615,11728.0
2022-04-12 11:05:00,217.32,217.81,217.17,217.69,16785.0,204.0836,204.5437,203.9427,204.4311,16785.0
2022-04-12 11:10:00,217.64,218.3,217.64,218.3,44343.0,204.3841,205.0039,204.3841,205.0039,44343.0
2022-04-12 11:15:00,218.23,218.3,218.0,218.21,14338.0,204.9382,205.0039,204.7222,204.9194,14338.0
2022-04-12 11:20:00,218.2,218.44,218.14,218.31,9272.0,204.91,205.1354,204.8536,205.0133,9272.0
2022-04-12 11:25:00,218.36,218.49,218.21,218.34,11019.0,205.0602,205.1823,204.9194,205.0415,11019.0
2022-04-12 11:30:00,218.35,218.43,218.16,218.22,14459.0,205.0509,205.126,204.8724,204.9288,14459.0
2022-04-12 11:35:00,218.3,218.43,218.14,218.41,14653.0,205.0039,205.126,204.8536,205.1072,14653.0
2022-04-12 11:40:00,218.36,218.58,218.28,218.42,13661.0,205.0602,205.2669,204.9851,205.1166,13661.0
2022-04-12 11:45:00,218.39,218.4,218.18,218.24,9928.0,205.0884,205.0978,204.8912,204.9476,9928.0
2022-04-12 11:50:00,218.27,218.27,218.0,218.05,12451.0,204.9757,204.9757,204.7222,204.7691,12451.0
2022-04-12 11:55:00,218.09,218.15,217.77,217.77,12376.0,204.8067,204.863,204.5062,204.5062,12376.0
2022-04-12 12:00:00,217.78,217.89,217.66,217.72,20614.0,204.5156,204.6189,204.4029,204.4592,20614.0
2022-04-12 12:05:00,217.74,217.99,217.61,217.77,11847.0,204.478,204.7128,204.3559,204.5062,11847.0
2022-04-12 12:10:00,217.72,217.72,217.51,217.58,4144.0,204.4592,204.4592,204.262,204.3278,4144.0
2022-04-12 12:15:00,217.71,217.89,217.5,217.54,7213.0,204.4498,204.6189,204.2526,204.2902,7213.0
2022-04-12 12:20:00,217.44,217.46,217.17,217.21,6121.0,204.1963,204.2151,203.9427,203.9803,6121.0
2022-04-12 12:25:00,217.23,217.45,217.16,217.24,12469.0,203.9991,204.2057,203.9333,204.0085,12469.0
2022-04-12 12:30:00,217.24,217.36,217.02,217.23,9568.0,204.0085,204.1212,203.8019,203.9991,9568.0
2022-04-12 12:35:00,217.27,217.65,217.27,217.5,11544.0,204.0366,204.3935,204.0366,204.2526,11544.0
2022-04-12 12:40:00,217.47,217.57,217.22,217.31,15399.0,204.2245,204.3184,203.9897,204.0742,15399.0
2022-04-12 12:45:00,217.38,217.48,217.25,217.37,6385.0,204.1399,204.2338,204.0179,204.1305,6385.0
2022-04-12 12:50:00,217.33,217.47,217.15,217.23,16312.0,204.093,204.2245,203.9239,203.9991,16312.0
2022-04-12 12:55:00,217.15,217.28,216.96,217.22,14841.0,203.9239,204.046,203.7455,203.9897,14841.0
2022-04-12 13:00:00,217.2,217.37,216.95,216.96,18103.0,203.9709,204.1305,203.7361,203.7455,18103.0
2022-04-12 13:05:00,217.02,217.4,216.97,217.35,13767.0,203.8019,204.1587,203.7549,204.1118,13767.0
2022-04-12 13:10:00,217.37,217.6,217.33,217.5,6152.0,204.1305,204.3465,204.093,204.2526,6152.0
2022-04-12 13:15:00,217.44,217.52,217.33,217.47,5428.0,204.1963,204.2714,204.093,204.2245,5428.0
2022-04-12 13:20:00,217.51,217.8,217.44,217.75,16491.0,204.262,204.5344,204.1963,204.4874,16491.0
2022-04-12 13:25:00,217.75,217.75,217.45,217.46,5640.0,204.4874,204.4874,204.2057,204.2151,5640.0
2022-04-12 13:30:00,217.49,217.52,217.19,217.52,9331.0,204.2432,204.2714,203.9615,204.2714,9331.0
2022-04-12 13:35:00,217.48,217.59,217.43,217.46,6059.0,204.2338,204.3371,204.1869,204.2151,6059.0
2022-04-12 13:40:00,217.46,217.47,217.22,217.27,8463.0,204.2151,204.2245,203.9897,204.0366,8463.0
2022-04-12 13:45:00,217.27,217.27,216.93,216.94,10348.0,204.0366,204.0366,203.7173,203.7267,10348.0
2022-04-12 13:50:00,216.97,216.97,216.67,216.74,8000.0,203.7549,203.7549,203.4732,203.5389,8000.0
2022-04-12 13:55:00,216.71,216.71,216.36,216.58,9355.0,203.5107,203.5107,203.1821,203.3887,9355.0
2022-04-12 14:00:00,216.59,216.59,216.42,216.55,22074.0,203.3981,203.3981,203.2384,203.3605,22074.0
2022-04-12 14:05:00,216.51,216.82,216.43,216.71,31759.0,203.3229,203.614,203.2478,203.5107,31759.0
2022-04-12 14:10:00,216.71,216.73,216.5,216.57,15828.0,203.5107,203.5295,203.3135,203.3793,15828.0
2022-04-12 14:15:00,216.55,216.62,216.3,216.62,14053.0,203.3605,203.4262,203.1257,203.4262,14053.0
2022-04-12 14:20:00,216.65,216.74,216.49,216.57,11245.0,203.4544,203.5389,203.3041,203.3793,11245.0
2022-04-12 14:25:00,216.57,216.67,216.21,216.25,30049.0,203.3793,203.4732,203.0412,203.0788,30049.0
2022-04-12 14:30:00,216.25,216.67,216.23,216.55,18522.0,203.0788,203.4732,203.06,203.3605,18522.0
2022-04-12 14:35:00,216.55,216.8,216.49,216.58,11650.0,203.3605,203.5953,203.3041,203.3887,11650.0
2022-04-12 14:40:00,216.61,216.61,216.3,216.51,17321.0,203.4168,203.4168,203.1257,203.3229,17321.0
2022-04-12 14:45:00,216.51,216.62,216.41,216.42,12642.0,203.3229,203.4262,203.229,203.2384,12642.0
2022-04-12 14:50:00,216.47,216.47,216.07,216.34,10049.0,203.2854,203.2854,202.9097,203.1633,10049.0
2022-04-12 14:55:00,216.36,216.48,216.2,216.42,12302.0,203.1821,203.2948,203.0318,203.2384,12302.0
2022-04-12 15:00:00,216.39,216.5,216.3,216.35,18296.0,203.2102,203.3135,203.1257,203.1727,18296.0
2022-04-12 15:05:00,216.31,216.48,216.18,216.21,21018.0,203.1351,203.2948,203.013,203.0412,21018.0
2022-04-12 15:10:00,216.22,216.4,216.16,216.27,19327.0,203.0506,203.2196,202.9942,203.0975,19327.0
2022-04-12 15:15:00,216.29,216.44,216.23,216.32,10151.0,203.1163,203.2572,203.06,203.1445,10151.0
2022-04-12 15:20:00,216.41,216.49,216.32,216.43,9738.0,203.229,203.3041,203.1445,203.2478,9738.0
2022-04-12 15:25:00,216.33,216.39,215.89,215.99,20614.0,203.1539,203.2102,202.7407,202.8346,20614.0
2022-04-12 15:30:00,215.97,216.13,215.79,215.84,31714.0,202.8158,202.9661,202.6468,202.6937,31714.0
2022-04-12 15:35:00,215.84,216.3,215.83,216.22,33341.0,202.6937,203.1257,202.6843,203.0506,33341.0
2022-04-12 15:40:00,216.18,216.32,215.96,216.02,27512.0,203.013,203.1445,202.8064,202.8628,27512.0
2022-04-12 15:45:00,216.0,216.49,215.91,216.49,35934.0,202.844,203.3041,202.7595,203.3041,35934.0
2022-04-12 15:50:00,216.47,216.54,216.18,216.31,44253.0,203.2854,203.3511,203.013,203.1351,44253.0
2022-04-12 15:55:00,216.36,216.98,216.31,216.76,199890.0,203.1821,203.7643,203.1351,203.5577,199890.0
2022-04-13 09:30:00,216.93,219.03,216.93,219.03,38456.0,203.7173,205.6894,203.7173,205.6894,38456.0
2022-04-13 09:35:00,218.91,218.98,218.1,218.61,16444.0,205.5768,205.6425,204.8161,205.295,16444.0
2022-04-13 09:40:00,218.76,219.68,217.6,217.93,25982.0,205.4359,206.2999,204.3465,204.6564,25982.0
2022-04-13 09:45:00,217.88,218.83,217.66,218.81,15646.0,204.6095,205.5016,204.4029,205.4828,15646.0
2022-04-13 09:50:00,218.88,219.26,218.5,218.56,11993.0,205.5486,205.9054,205.1917,205.2481,11993.0
2022-04-13 09:55:00,218.56,218.59,218.1,218.32,11445.0,205.2481,205.2762,204.8161,205.0227,11445.0
2022-04-13 10:00:00,218.45,218.45,217.38,217.75,23390.0,205.1448,205.1448,204.1399,204.4874,23390.0
2022-04-13 10:05:00,217.76,217.78,217.19,217.6,16863.0,204.4968,204.5156,203.9615,204.3465,16863.0
2022-04-13 10:10:00,217.67,218.06,217.2,217.3,26922.0,204.4123,204.7785,203.9709,204.0648,26922.0
2022-04-13 10:15:00,217.27,217.45,217.02,217.15,17667.0,204.0366,204.2057,203.8019,203.9239,17667.0
2022-04-13 10:20:00,217.13,217.76,217.13,217.59,17547.0,203.9052,204.4968,203.9052,204.3371,17547.0
2022-04-13 10:25:00,217.65,217.7,217.12,217.17,14405.0,204.3935,204.4404,203.8958,203.9427,14405.0
2022-04-13 10:30:00,217.17,217.5,216.8,217.39,17317.0,203.9427,204.2526,203.5953,204.1493,17317.0
2022-04-13 10:35:00,217.26,217.5,217.22,217.31,18366.0,204.0272,204.2526,203.9897,204.0742,18366.0
2022-04-13 10:40:00,217.07,217.43,216.88,217.43,9780.0,203.8488,204.1869,203.6704,204.1869,9780.0
2022-04-13 10:45:00,217.56,217.57,217.19,217.27,12593.0,204.309,204.3184,203.9615,204.0366,12593.0
2022-04-13 10:50:00,217.27,217.61,217.27,217.43,8389.0,204.0366,204.3559,204.0366,204.1869,8389.0
2022-04-13 10:55:00,217.39,217.55,217.25,217.4,13880.0,204.1493,204.2996,204.0179,204.1587,13880.0
2022-04-13 11:00:00,217.46,217.6,217.24,217.58,10621.0,204.2151,204.3465,204.0085,204.3278,10621.0
2022-04-13 11:05:00,217.6,217.66,217.22,217.25,16025.0,204.3465,204.4029,203.9897,204.0179,16025.0
2022-04-13 11:10:00,217.29,217.5,216.95,217.02,13361.0,204.0554,204.2526,203.7361,203.8019,13361.0
2022-04-13 11:15:00,216.95,217.37,216.91,217.35,14987.0,203.7361,204.1305,203.6986,204.1118,14987.0
2022-04-13 11:20:00,217.22,217.53,217.19,217.53,13810.0,203.9897,204.2808,203.9615,204.2808,13810.0
2022-04-13 11:25:00,217.41,217.59,217.1,217.2,17251.0,204.1681,204.3371,203.877,203.9709,17251.0
2022-04-13 11:30:00,217.26,217.89,217.16,217.79,10956.0,204.0272,204.6189,203.9333,204.525,10956.0
2022-04-13 11:35:00,217.83,217.95,217.53,217.53,9498.0,204.5625,204.6752,204.2808,204.2808,9498.0
2022-04-13 11:40:00,217.41,217.51,217.34,217.47,2125.0,204.1681,204.262,204.1024,204.2245,2125.0
2022-04-13 11:45:00,217.52,217.71,217.47,217.55,4767.0,204.2714,204.4498,204.2245,204.2996,4767.0
2022-04-13 11:50:00,217.52,217.56,217.06,217.11,7259.0,204.2714,204.309,203.8394,203.8864,7259.0
2022-04-13 11:55:00,217.12,217.19,217.0,217.15,5176.0,203.8958,203.9615,203.7831,203.9239,5176.0
2022-04-13 12:00:00,217.13,217.28,217.13,217.25,11828.0,203.9052,204.046,203.9052,204.0179,11828.0
2022-04-13 12:05:00,217.23,217.33,217.13,217.22,9953.0,203.9991,204.093,203.9052,203.9897,9953.0
2022-04-13 12:10:00,217.19,217.28,217.11,217.12,10510.0,203.9615,204.046,203.8864,203.8958,10510.0
2022-04-13 12:15:00,217.21,217.45,217.1,217.37,7304.0,203.9803,204.2057,203.877,204.1305,7304.0
2022-04-13 12:20:00,217.41,217.56,217.4,217.56,4169.0,204.1681,204.309,204.1587,204.309,4169.0
2022-04-13 12:25:00,217.67,217.7,217.43,217.52,3507.0,204.4123,204.4404,204.1869,204.2714,3507.0
2022-04-13 12:30:00,217.46,217.72,217.46,217.72,3249.0,204.2151,204.4592,204.2151,204.4592,3249.0
2022-04-13 12:35:00,217.75,217.77,217.41,217.41,4127.0,204.4874,204.5062,204.1681,204.1681,4127.0
2022-04-13 12:40:00,217.46,217.59,217.4,217.51,15273.0,204.2151,204.3371,204.1587,204.262,15273.0
2022-04-13 12:45:00,217.5,217.59,217.39,217.42,2723.0,204.2526,204.3371,204.1493,204.1775,2723.0
2022-04-13 12:50:00,217.43,217.43,217.22,217.28,6114.0,204.1869,204.1869,203.9897,204.046,6114.0
2022-04-13 12:55:00,217.39,217.39,217.07,217.12,6800.0,204.1493,204.1493,203.8488,203.8958,6800.0
2022-04-13 13:00:00,217.14,217.35,217.14,217.29,4822.0,203.9146,204.1118,203.9146,204.0554,4822.0
2022-04-13 13:05:00,217.3,217.43,217.27,217.35,4972.0,204.0648,204.1869,204.0366,204.1118,4972.0
2022-04-13 13:10:00,217.28,217.33,217.18,217.21,4927.0,204.046,204.093,203.9521,203.9803,4927.0
2022-04-13 13:15:00,217.17,217.32,217.14,217.28,9483.0,203.9427,204.0836,203.9146,204.046,9483.0
2022-04-13 13:20:00,217.25,217.34,217.15,217.33,4829.0,204.0179,204.1024,203.9239,204.093,4829.0
2022-04-13 13:25:00,217.26,217.4,217.1,217.14,12107.0,204.0272,204.1587,203.877,203.9146,12107.0
2022-04-13 13:30:00,217.17,217.18,216.83,216.84,7557.0,203.9427,203.9521,203.6234,203.6328,7557.0
2022-04-13 13:35:00,216.96,216.96,216.4,216.59,29975.0,203.7455,203.7455,203.2196,203.3981,29975.0
2022-04-13 13:40:00,216.56,216.96,216.56,216.92,43921.0,203.3699,203.7455,203.3699,203.708,43921.0
2022-04-13 13:45:00,216.96,217.11,216.94,217.0,15284.0,203.7455,203.8864,203.7267,203.7831,15284.0
2022-04-13 13:50:00,216.97,216.97,216.73,216.8,6244.0,203.7549,203.7549,203.5295,203.5953,6244.0
2022-04-13 13:55:00,216.78,217.15,216.78,217.15,8163.0,203.5765,203.9239,203.5765,203.9239,8163.0
2022-04-13 14:00:00,217.05,217.35,217.05,217.26,11172.0,203.83,204.1118,203.83,204.0272,11172.0
2022-04-13 14:05:00,217.3,217.33,217.15,217.22,3179.0,204.0648,204.093,203.9239,203.9897,3179.0
2022-04-13 14:10:00,217.23,217.26,217.11,217.23,12186.0,203.9991,204.0272,203.8864,203.9991,12186.0
2022-04-13 14:15:00,217.25,217.42,217.25,217.4,4199.0,204.0179,204.1775,204.0179,204.1587,4199.0
2022-04-13 14:20:00,217.4,217.46,217.2,217.26,6215.0,204.1587,204.2151,203.9709,204.0272,6215.0
2022-04-13 14:25:00,217.27,217.46,217.12,217.46,8521.0,204.0366,204.2151,203.8958,204.2151,8521.0
2022-04-13 14:30:00,217.4,217.5,217.33,217.41,3046.0,204.1587,204.2526,204.093,204.1681,3046.0
2022-04-13 14:35:00,217.42,217.55,217.39,217.51,3147.0,204.1775,204.2996,204.1493,204.262,3147.0
2022-04-13 14:40:00,217.44,217.67,217.43,217.67,6172.0,204.1963,204.4123,204.1869,204.4123,6172.0
2022-04-13 14:45:00,217.72,217.75,217.56,217.75,6844.0,204.4592,204.4874,204.309,204.4874,6844.0
2022-04-13 14:50:00,217.74,217.8,217.65,217.72,4673.0,204.478,204.5344,204.3935,204.4592,4673.0
2022-04-13 14:55:00,217.7,217.76,217.43,217.45,10663.0,204.4404,204.4968,204.1869,204.2057,10663.0
2022-04-13 15:00:00,217.45,217.47,217.15,217.22,25840.0,204.2057,204.2245,203.9239,203.9897,25840.0
2022-04-13 15:05:00,217.27,217.8,217.24,217.72,39464.0,204.0366,204.5344,204.0085,204.4592,39464.0
2022-04-13 15:10:00,217.7,217.84,217.69,217.77,3144.0,204.4404,204.5719,204.4311,204.5062,3144.0
2022-04-13 15:15:00,217.73,217.91,217.67,217.91,10829.0,204.4686,204.6377,204.4123,204.6377,10829.0
2022-04-13 15:20:00,217.9,218.11,217.86,218.11,9755.0,204.6283,204.8255,204.5907,204.8255,9755.0
2022-04-13 15:25:00,218.13,218.22,217.86,217.9,6500.0,204.8443,204.9288,204.5907,204.6283,6500.0
2022-04-13 15:30:00,217.92,218.13,217.89,218.04,13459.0,204.647,204.8443,204.6189,204.7597,13459.0
2022-04-13 15:35:00,218.04,218.13,217.97,218.04,9241.0,204.7597,204.8443,204.694,204.7597,9241.0
2022-04-13 15:40:00,218.05,218.09,217.9,218.06,31933.0,204.7691,204.8067,204.6283,204.7785,31933.0
2022-04-13 15:45:00,218.11,218.3,218.08,218.3,23803.0,204.8255,205.0039,204.7973,205.0039,23803.0
2022-04-13 15:50:00,218.34,218.34,218.0,218.12,42128.0,205.0415,205.0415,204.7222,204.8349,42128.0
2022-04-13 15:55:00,218.11,218.34,218.02,218.3,92764.0,204.8255,205.0415,204.741,205.0039,92764.0
2022-04-14 09:30:00,219.91,221.25,218.61,220.86,171643.0,206.5158,207.7742,205.295,207.408,171643.0
2022-04-14 09:35:00,221.27,221.79,220.92,220.94,34788.0,207.793,208.2813,207.4643,207.4831,34788.0
2022-04-14 09:40:00,220.78,221.92,220.33,220.93,38953.0,207.3329,208.4034,206.9103,207.4737,38953.0
2022-04-14 09:45:00,220.86,221.92,220.61,221.92,23141.0,207.408,208.4034,207.1732,208.4034,23141.0
2022-04-14 09:50:00,221.98,222.39,221.86,222.12,36904.0,208.4598,208.8448,208.3471,208.5912,36904.0
2022-04-14 09:55:00,222.04,222.5,221.75,222.15,27699.0,208.5161,208.9481,208.2438,208.6194,27699.0
2022-04-14 10:00:00,222.02,223.72,222.0,223.53,66551.0,208.4973,210.0938,208.4785,209.9154,66551.0
2022-04-14 10:05:00,223.57,223.7,222.39,222.73,29304.0,209.9529,210.075,208.8448,209.1641,29304.0
2022-04-14 10:10:00,222.58,223.37,222.47,223.17,31741.0,209.0232,209.7651,208.9199,209.5773,31741.0
2022-04-14 10:15:00,223.13,223.83,222.99,223.64,29760.0,209.5397,210.1971,209.4082,210.0187,29760.0
2022-04-14 10:20:00,223.54,224.07,223.5,224.03,20700.0,209.9247,210.4225,209.8872,210.3849,20700.0
2022-04-14 10:25:00,223.97,224.44,223.66,223.78,45270.0,210.3286,210.7699,210.0374,210.1501,45270.0
2022-04-14 10:30:00,223.83,224.77,223.72,224.76,26088.0,210.1971,211.0798,210.0938,211.0704,26088.0
2022-04-14 10:35:00,224.76,224.82,224.36,224.61,27394.0,211.0704,211.1268,210.6948,210.9296,27394.0
2022-04-14 10:40:00,224.62,225.12,224.52,224.99,45489.0,210.939,211.4085,210.8451,211.2864,45489.0
2022-04-14 10:45:00,224.94,225.2,224.94,224.96,24017.0,211.2395,211.4836,211.2395,211.2583,24017.0
2022-04-14 10:50:00,224.91,225.14,224.81,224.87,24580.0,211.2113,211.4273,211.1174,211.1737,24580.0
2022-04-14 10:55:00,224.86,225.15,224.65,224.73,32404.0,211.1644,211.4367,210.9671,211.0423,32404.0
2022-04-14 11:00:00,224.72,224.85,224.28,224.31,31531.0,211.0329,211.155,210.6197,210.6479,31531.0
2022-04-14 11:05:00,224.28,224.87,224.27,224.85,21472.0,210.6197,211.1737,210.6103,211.155,21472.0
2022-04-14 11:10:00,224.9,225.18,224.61,225.14,23966.0,211.2019,211.4649,210.9296,211.4273,23966.0
2022-04-14 11:15:00,225.12,225.25,224.38,224.45,24302.0,211.4085,211.5306,210.7136,210.7793,24302.0
2022-04-14 11:20:00,224.44,224.85,224.31,224.85,16437.0,210.7699,211.155,210.6479,211.155,16437.0
2022-04-14 11:25:00,224.98,225.29,224.91,225.04,25328.0,211.277,211.5682,211.2113,211.3334,25328.0
2022-04-14 11:30:00,225.04,225.16,224.82,224.94,15725.0,211.3334,211.4461,211.1268,211.2395,15725.0
2022-04-14 11:35:00,224.88,225.31,224.86,225.15,35220.0,211.1831,211.5869,211.1644,211.4367,35220.0
2022-04-14 11:40:00,225.09,225.13,224.61,224.7,25852.0,211.3803,211.4179,210.9296,211.0141,25852.0
2022-04-14 11:45:00,224.67,224.8,224.51,224.78,17054.0,210.9859,211.108,210.8357,211.0892,17054.0
2022-04-14 11:50:00,224.73,224.8,224.5,224.66,17793.0,211.0423,211.108,210.8263,210.9765,17793.0
2022-04-14 11:55:00,224.69,225.04,224.62,224.98,23504.0,211.0047,211.3334,210.939,211.277,23504.0
2022-04-14 12:00:00,224.94,225.07,224.78,224.88,12537.0,211.2395,211.3616,211.0892,211.1831,12537.0
2022-04-14 12:05:00,224.89,225.71,224.89,225.67,24904.0,211.1925,211.9626,211.1925,211.925,24904.0
2022-04-14 12:10:00,225.65,226.11,225.65,226.08,34168.0,211.9062,212.3382,211.9062,212.31,34168.0
2022-04-14 12:15:00,226.1,226.1,225.47,225.48,49760.0,212.3288,212.3288,211.7372,211.7466,49760.0
2022-04-14 12:20:00,225.48,227.05,225.18,226.75,202536.0,211.7466,213.221,211.4649,212.9392,202536.0
2022-04-14 12:25:00,226.83,226.95,226.43,226.79,57027.0,213.0144,213.1271,212.6387,212.9768,57027.0
2022-04-14 12:30:00,226.75,227.15,226.65,226.95,52009.0,212.9392,213.3149,212.8453,213.1271,52009.0
2022-04-14 12:35:00,226.95,227.61,226.91,227.61,54985.0,213.1271,213.7469,213.0895,213.7469,54985.0
2022-04-14 12:40:00,227.64,227.64,226.92,227.13,57219.0,213.775,213.775,213.0989,213.2961,57219.0
2022-04-14 12:45:00,227.1,227.26,227.07,227.25,26830.0,213.2679,213.4182,213.2397,213.4088,26830.0
2022-04-14 12:50:00,227.23,227.56,227.17,227.48,38945.0,213.39,213.6999,213.3337,213.6248,38945.0
2022-04-14 12:55:00,227.37,227.4,226.72,226.83,30353.0,213.5215,213.5496,212.9111,213.0144,30353.0
2022-04-14 13:00:00,226.81,227.04,226.77,226.93,19083.0,212.9956,213.2116,212.958,213.1083,19083.0
2022-04-14 13:05:00,227.0,227.03,226.68,226.68,10769.0,213.174,213.2022,212.8735,212.8735,10769.0
2022-04-14 13:10:00,226.69,226.73,226.07,226.12,19949.0,212.8829,212.9205,212.3007,212.3476,19949.0
2022-04-14 13:15:00,226.17,226.26,225.61,225.62,35808.0,212.3946,212.4791,211.8687,211.8781,35808.0
2022-04-14 13:20:00,225.64,225.88,225.43,225.85,32005.0,211.8968,212.1222,211.6996,212.0941,32005.0
2022-04-14 13:25:00,225.87,226.42,225.83,226.4,37291.0,212.1128,212.6293,212.0753,212.6106,37291.0
2022-04-14 13:30:00,226.42,226.7,226.41,226.69,34957.0,212.6293,212.8923,212.6199,212.8829,34957.0
2022-04-14 13:35:00,226.68,226.95,226.58,226.86,39214.0,212.8735,213.1271,212.7796,213.0425,39214.0
2022-04-14 13:40:00,226.91,227.68,226.79,227.65,38371.0,213.0895,213.8126,212.9768,213.7844,38371.0
2022-04-14 13:45:00,227.69,228.17,227.53,228.01,90871.0,213.822,214.2727,213.6717,214.1225,90871.0
2022-04-14 13:50:00,227.99,228.29,227.91,228.01,38479.0,214.1037,214.3854,214.0286,214.1225,38479.0
2022-04-14 13:55:00,227.95,228.43,227.95,228.17,47410.0,214.0661,214.5169,214.0661,214.2727,47410.0
2022-04-14 14:00:00,228.17,228.31,228.05,228.18,84958.0,214.2727,214.4042,214.1601,214.2821,84958.0
2022-04-14 14:05:00,228.21,228.61,228.19,228.54,81918.0,214.3103,214.6859,214.2915,214.6202,81918.0
2022-04-14 14:10:00,228.51,228.9,228.49,228.87,43777.0,214.592,214.9583,214.5733,214.9301,43777.0
2022-04-14 14:15:00,228.86,228.91,228.64,228.69,37605.0,214.9207,214.9677,214.7141,214.7611,37605.0
2022-04-14 14:20:00,228.69,228.76,228.42,228.5,45061.0,214.7611,214.8268,214.5075,214.5826,45061.0
2022-04-14 14:25:00,228.5,228.88,228.19,228.87,45083.0,214.5826,214.9395,214.2915,214.9301,45083.0
2022-04-14 14:30:00,228.88,229.22,228.37,228.41,88642.0,214.9395,215.2588,214.4606,214.4981,88642.0
2022-04-14 14:35:00,228.37,228.57,228.26,228.55,28565.0,214.4606,214.6484,214.3573,214.6296,28565.0
2022-04-14 14:40:00,228.5,228.66,228.31,228.53,24983.0,214.5826,214.7329,214.4042,214.6108,24983.0
2022-04-14 14:45:00,228.56,228.73,228.45,228.69,20325.0,214.639,214.7986,214.5357,214.7611,20325.0
2022-04-14 14:50:00,228.71,228.86,228.37,228.44,25911.0,214.7799,214.9207,214.4606,214.5263,25911.0
2022-04-14 14:55:00,228.39,228.41,227.7,227.95,62295.0,214.4793,214.4981,213.8314,214.0661,62295.0
2022-04-14 15:00:00,227.93,228.0,227.62,227.63,63113.0,214.0474,214.1131,213.7562,213.7656,63113.0
2022-04-14 15:05:00,227.58,227.71,227.33,227.46,43884.0,213.7187,213.8408,213.4839,213.606,43884.0
2022-04-14 15:10:00,227.35,227.52,227.28,227.52,24314.0,213.5027,213.6623,213.437,213.6623,24314.0
2022-04-14 15:15:00,227.53,228.47,227.52,228.47,65198.0,213.6717,214.5545,213.6623,214.5545,65198.0
2022-04-14 15:20:00,228.46,228.5,227.85,228.04,38452.0,214.5451,214.5826,213.9722,214.1507,38452.0
2022-04-14 15:25:00,228.04,228.04,227.73,227.99,42871.0,214.1507,214.1507,213.8595,214.1037,42871.0
2022-04-14 15:30:00,227.99,227.99,227.37,227.38,37603.0,214.1037,214.1037,213.5215,213.5309,37603.0
2022-04-14 15:35:00,227.38,227.81,227.36,227.63,41461.0,213.5309,213.9347,213.5121,213.7656,41461.0
2022-04-14 15:40:00,227.64,227.85,227.5,227.85,39743.0,213.775,213.9722,213.6436,213.9722,39743.0
2022-04-14 15:45:00,227.89,227.92,227.63,227.75,58734.0,214.0098,214.038,213.7656,213.8783,58734.0
2022-04-14 15:50:00,227.69,227.77,227.42,227.65,95597.0,213.822,213.8971,213.5684,213.7844,95597.0
2022-04-14 15:55:00,227.63,227.92,227.56,227.86,263734.0,213.7656,214.038,213.6999,213.9816,263734.0
2022-04-18 09:30:00,228.0,231.5,228.0,230.82,178782.0,214.1131,217.3999,214.1131,216.7613,178782.0
2022-04-18 09:35:00,230.59,231.73,229.49,231.56,87451.0,216.5454,217.6159,215.5123,217.4563,87451.0
2022-04-18 09:40:00,231.78,232.5,231.24,232.48,57866.0,217.6629,218.339,217.1558,218.3202,57866.0
2022-04-18 09:45:00,232.44,234.34,232.38,234.2,125767.0,218.2827,220.0669,218.2263,219.9355,125767.0
2022-04-18 09:50:00,234.22,234.38,232.11,232.25,79739.0,219.9543,220.1045,217.9728,218.1042,79739.0
2022-04-18 09:55:00,232.25,232.43,231.02,231.99,43641.0,218.1042,218.2733,216.9492,217.8601,43641.0
2022-04-18 10:00:00,231.91,231.91,230.63,230.77,40439.0,217.785,217.785,216.5829,216.7144,40439.0
2022-04-18 10:05:00,230.91,231.05,230.39,230.78,35385.0,216.8459,216.9773,216.3575,216.7238,35385.0
2022-04-18 10:10:00,230.84,231.73,230.63,231.59,58468.0,216.7801,217.6159,216.5829,217.4844,58468.0
2022-04-18 10:15:00,231.59,231.89,231.19,231.83,30069.0,217.4844,217.7662,217.1088,217.7098,30069.0
2022-04-18 10:20:00,231.84,232.18,230.98,231.05,29184.0,217.7192,218.0385,216.9116,216.9773,29184.0
2022-04-18 10:25:00,231.06,231.89,231.05,231.89,16226.0,216.9867,217.7662,216.9773,217.7662,16226.0
2022-04-18 10:30:00,231.86,232.59,231.84,232.48,19846.0,217.738,218.4235,217.7192,218.3202,19846.0
2022-04-18 10:35:00,232.46,232.9,231.8,232.9,26944.0,218.3015,218.7147,217.6817,218.7147,26944.0
2022-04-18 10:40:00,232.98,233.09,232.52,232.7,27121.0,218.7898,218.8931,218.3578,218.5268,27121.0
2022-04-18 10:45:00,232.72,233.1,232.66,232.96,21544.0,218.5456,218.9025,218.4893,218.771,21544.0
2022-04-18 10:50:00,233.03,233.09,232.66,232.77,18305.0,218.8367,218.8931,218.4893,218.5926,18305.0
2022-04-18 10:55:00,232.8,232.8,231.94,232.44,28720.0,218.6207,218.6207,217.8131,218.2827,28720.0
2022-04-18 11:00:00,232.44,232.71,232.29,232.69,38764.0,218.2827,218.5362,218.1418,218.5174,38764.0
2022-04-18 11:05:00,232.65,232.65,232.07,232.63,16472.0,218.4799,218.4799,217.9352,218.4611,16472.0
2022-04-18 11:10:00,232.65,232.78,232.54,232.63,16222.0,218.4799,218.602,218.3766,218.4611,16222.0
2022-04-18 11:15:00,232.65,232.75,232.07,232.25,14762.0,218.4799,218.5738,217.9352,218.1042,14762.0
2022-04-18 11:20:00,232.19,232.21,231.07,231.11,40329.0,218.0479,218.0667,216.9961,217.0337,40329.0
2022-04-18 11:25:00,231.07,231.47,230.96,231.21,22633.0,216.9961,217.3718,216.8928,217.1276,22633.0
2022-04-18 11:30:00,231.23,231.65,231.16,231.35,32380.0,217.1464,217.5408,217.0806,217.2591,32380.0
2022-04-18 11:35:00,231.46,231.54,231.19,231.41,14736.0,217.3624,217.4375,217.1088,217.3154,14736.0
2022-04-18 11:40:00,231.4,231.47,230.95,231.09,17589.0,217.306,217.3718,216.8834,217.0149,17589.0
2022-04-18 11:45:00,231.03,231.12,230.9,231.06,20630.0,216.9586,217.0431,216.8365,216.9867,20630.0
2022-04-18 11:50:00,231.04,231.43,231.02,231.36,19356.0,216.9679,217.3342,216.9492,217.2685,19356.0
2022-04-18 11:55:00,231.35,231.35,231.03,231.14,16562.0,217.2591,217.2591,216.9586,217.0619,16562.0
2022-04-18 12:00:00,231.12,231.16,230.36,230.47,18266.0,217.0431,217.0806,216.3294,216.4327,18266.0
2022-04-18 12:05:00,230.54,230.57,230.25,230.29,15241.0,216.4984,216.5266,216.2261,216.2636,15241.0
2022-04-18 12:10:00,230.29,230.45,230.26,230.34,12376.0,216.2636,216.4139,216.2355,216.3106,12376.0
2022-04-18 12:15:00,230.29,230.51,230.15,230.48,19631.0,216.2636,216.4702,216.1322,216.4421,19631.0
2022-04-18 12:20:00,230.47,230.79,230.47,230.74,9748.0,216.4327,216.7332,216.4327,216.6862,9748.0
2022-04-18 12:25:00,230.79,230.82,230.53,230.62,15047.0,216.7332,216.7613,216.489,216.5735,15047.0
2022-04-18 12:30:00,230.65,230.74,230.46,230.49,10621.0,216.6017,216.6862,216.4233,216.4514,10621.0
2022-04-18 12:35:00,230.46,230.63,230.39,230.56,11128.0,216.4233,216.5829,216.3575,216.5172,11128.0
2022-04-18 12:40:00,230.59,230.67,230.3,230.56,7928.0,216.5454,216.6205,216.273,216.5172,7928.0
2022-04-18 12:45:00,230.62,231.0,230.6,230.91,14050.0,216.5735,216.9304,216.5547,216.8459,14050.0
2022-04-18 12:50:00,230.95,231.35,230.95,231.35,15442.0,216.8834,217.2591,216.8834,217.2591,15442.0
2022-04-18 12:55:00,231.37,231.62,231.35,231.46,14351.0,217.2778,217.5126,217.2591,217.3624,14351.0
2022-04-18 13:00:00,231.51,231.58,231.36,231.46,12901.0,217.4093,217.4751,217.2685,217.3624,12901.0
2022-04-18 13:05:00,231.43,231.76,231.39,231.6,11992.0,217.3342,217.6441,217.2966,217.4938,11992.0
2022-04-18 13:10:00,231.65,231.91,231.43,231.5,15184.0,217.5408,217.785,217.3342,217.3999,15184.0
2022-04-18 13:15:00,231.52,231.52,230.9,230.98,15123.0,217.4187,217.4187,216.8365,216.9116,15123.0
2022-04-18 13:20:00,230.9,230.9,230.56,230.59,14344.0,216.8365,216.8365,216.5172,216.5454,14344.0
2022-04-18 13:25:00,230.62,230.95,230.52,230.95,10749.0,216.5735,216.8834,216.4796,216.8834,10749.0
2022-04-18 13:30:00,230.88,231.5,230.88,231.5,13379.0,216.8177,217.3999,216.8177,217.3999,13379.0
2022-04-18 13:35:00,231.48,231.65,231.46,231.6,11366.0,217.3811,217.5408,217.3624,217.4938,11366.0
2022-04-18 13:40:00,231.64,231.78,231.5,231.72,20514.0,217.5314,217.6629,217.3999,217.6065,20514.0
2022-04-18 13:45:00,231.7,232.02,231.7,231.91,18768.0,217.5877,217.8883,217.5877,217.785,18768.0
2022-04-18 13:50:00,231.91,232.11,231.88,232.1,11472.0,217.785,217.9728,217.7568,217.9634,11472.0
2022-04-18 13:55:00,232.17,232.23,232.04,232.15,31254.0,218.0291,218.0855,217.907,218.0103,31254.0
2022-04-18 14:00:00,232.19,232.44,232.11,232.39,17015.0,218.0479,218.2827,217.9728,218.2357,17015.0
2022-04-18 14:05:00,232.42,232.5,232.28,232.34,16577.0,218.2639,218.339,218.1324,218.1888,16577.0
2022-04-18 14:10:00,232.34,232.36,232.16,232.36,13136.0,218.1888,218.2075,218.0197,218.2075,13136.0
2022-04-18 14:15:00,232.41,232.41,231.82,231.93,23851.0,218.2545,218.2545,217.7004,217.8037,23851.0
2022-04-18 14:20:00,231.87,231.91,231.59,231.65,21238.0,217.7474,217.785,217.4844,217.5408,21238.0
2022-04-18 14:25:00,231.71,231.85,231.35,231.42,12569.0,217.5971,217.7286,217.2591,217.3248,12569.0
2022-04-18 14:30:00,231.38,231.82,231.38,231.82,10324.0,217.2872,217.7004,217.2872,217.7004,10324.0
2022-04-18 14:35:00,231.77,232.01,231.77,231.9,12555.0,217.6535,217.8789,217.6535,217.7756,12555.0
2022-04-18 14:40:00,231.88,231.91,231.54,231.72,8601.0,217.7568,217.785,217.4375,217.6065,8601.0
2022-04-18 14:45:00,231.78,231.9,231.54,231.73,10069.0,217.6629,217.7756,217.4375,217.6159,10069.0
2022-04-18 14:50:00,231.75,232.0,231.67,231.84,10105.0,217.6347,217.8695,217.5596,217.7192,10105.0
2022-04-18 14:55:00,231.8,231.85,231.2,231.27,35586.0,217.6817,217.7286,217.1182,217.1839,35586.0
2022-04-18 15:00:00,231.27,231.27,230.87,231.07,23064.0,217.1839,217.1839,216.8083,216.9961,23064.0
2022-04-18 15:05:00,231.1,231.21,230.99,231.07,17236.0,217.0243,217.1276,216.921,216.9961,17236.0
2022-04-18 15:10:00,231.07,231.16,230.97,231.04,22320.0,216.9961,217.0806,216.9022,216.9679,22320.0
2022-04-18 15:15:00,231.05,231.17,230.84,231.0,31642.0,216.9773,217.09,216.7801,216.9304,31642.0
2022-04-18 15:20:00,231.03,231.11,230.74,230.74,20783.0,216.9586,217.0337,216.6862,216.6862,20783.0
2022-04-18 15:25:00,230.75,230.77,230.33,230.33,8952.0,216.6956,216.7144,216.3012,216.3012,8952.0
2022-04-18 15:30:00,230.33,230.33,229.59,229.6,22004.0,216.3012,216.3012,215.6063,215.6157,22004.0
2022-04-18 15:35:00,229.55,229.61,229.42,229.49,17540.0,215.5687,215.625,215.4466,215.5123,17540.0
2022-04-18 15:40:00,229.52,229.58,229.33,229.54,19568.0,215.5405,215.5969,215.3621,215.5593,19568.0
2022-04-18 15:45:00,229.54,229.61,229.12,229.12,32225.0,215.5593,215.625,215.1649,215.1649,32225.0
2022-04-18 15:50:00,229.11,229.51,228.93,229.4,54620.0,215.1555,215.5311,214.9865,215.4278,54620.0
2022-04-18 15:55:00,229.4,229.95,229.25,229.94,144622.0,215.4278,215.9443,215.287,215.9349,144622.0
2022-04-19 09:30:00,230.25,230.9,228.65,228.76,68713.0,216.2261,216.8365,214.7235,214.8268,68713.0
2022-04-19 09:35:00,228.84,230.15,227.57,230.15,48403.0,214.9019,216.1322,213.7093,216.1322,48403.0
2022-04-19 09:40:00,230.18,230.41,229.33,229.68,23977.0,216.1603,216.3763,215.3621,215.6908,23977.0
2022-04-19 09:45:00,229.58,229.92,228.53,228.7,26183.0,215.5969,215.9162,214.6108,214.7705,26183.0
2022-04-19 09:50:00,228.71,229.75,228.25,229.26,31782.0,214.7799,215.7565,214.3479,215.2964,31782.0
2022-04-19 09:55:00,229.22,229.73,229.06,229.22,22034.0,215.2588,215.7377,215.1085,215.2588,22034.0
2022-04-19 10:00:00,229.27,229.35,228.16,228.75,34228.0,215.3057,215.3809,214.2634,214.8174,34228.0
2022-04-19 10:05:00,228.87,229.4,228.79,229.3,17542.0,214.9301,215.4278,214.855,215.3339,17542.0
2022-04-19 10:10:00,229.3,229.92,229.2,229.5,18819.0,215.3339,215.9162,215.24,215.5217,18819.0
2022-04-19 10:15:00,229.5,229.54,229.16,229.27,12404.0,215.5217,215.5593,215.2024,215.3057,12404.0
2022-04-19 10:20:00,229.25,230.15,229.25,230.03,12900.0,215.287,216.1322,215.287,216.0195,12900.0
2022-04-19 10:25:00,230.0,230.5,229.95,230.37,16233.0,215.9913,216.4608,215.9443,216.3388,16233.0
2022-04-19 10:30:00,230.35,230.78,230.05,230.1,23632.0,216.32,216.7238,216.0382,216.0852,23632.0
2022-04-19 10:35:00,230.1,230.1,229.55,229.55,14028.0,216.0852,216.0852,215.5687,215.5687,14028.0
2022-04-19 10:40:00,229.55,229.76,229.35,229.76,10397.0,215.5687,215.7659,215.3809,215.7659,10397.0
2022-04-19 10:45:00,229.74,229.97,229.42,229.73,12309.0,215.7471,215.9631,215.4466,215.7377,12309.0
2022-04-19 10:50:00,229.84,229.84,229.37,229.43,13401.0,215.841,215.841,215.3997,215.456,13401.0
2022-04-19 10:55:00,229.41,229.7,229.31,229.65,14349.0,215.4372,215.7096,215.3433,215.6626,14349.0
2022-04-19 11:00:00,229.63,230.23,229.49,229.92,12286.0,215.6438,216.2073,215.5123,215.9162,12286.0
2022-04-19 11:05:00,229.86,230.17,229.73,229.93,8195.0,215.8598,216.1509,215.7377,215.9256,8195.0
2022-04-19 11:10:00,229.95,229.96,229.64,229.67,9830.0,215.9443,215.9537,215.6532,215.6814,9830.0
2022-04-19 11:15:00,229.68,230.0,229.6,229.89,10215.0,215.6908,215.9913,215.6157,215.888,10215.0
2022-04-19 11:20:00,229.89,229.99,229.69,229.99,8277.0,215.888,215.9819,215.7002,215.9819,8277.0
2022-04-19 11:25:00,229.96,230.0,229.75,229.89,13600.0,215.9537,215.9913,215.7565,215.888,13600.0
2022-04-19 11:30:00,229.86,229.86,229.61,229.68,9704.0,215.8598,215.8598,215.625,215.6908,9704.0
2022-04-19 11:35:00,229.64,229.71,229.32,229.5,12755.0,215.6532,215.719,215.3527,215.5217,12755.0
2022-04-19 11:40:00,229.56,230.11,229.48,230.09,14151.0,215.5781,216.0946,215.503,216.0758,14151.0
2022-04-19 11:45:00,230.1,230.14,229.58,229.76,8501.0,216.0852,216.1228,215.5969,215.7659,8501.0
2022-04-19 11:50:00,229.87,230.5,229.86,230.5,5332.0,215.8692,216.4608,215.8598,216.4608,5332.0
2022-04-19 11:55:00,230.52,230.57,230.24,230.24,10152.0,216.4796,216.5266,216.2167,216.2167,10152.0
2022-04-19 12:00:00,230.2,230.54,230.14,230.51,7117.0,216.1791,216.4984,216.1228,216.4702,7117.0
2022-04-19 12:05:00,230.47,230.54,230.17,230.34,6017.0,216.4327,216.4984,216.1509,216.3106,6017.0
2022-04-19 12:10:00,230.43,230.75,230.35,230.71,9910.0,216.3951,216.6956,216.32,216.658,9910.0
2022-04-19 12:15:00,230.71,230.89,230.67,230.75,13973.0,216.658,216.8271,216.6205,216.6956,13973.0
2022-04-19 12:20:00,230.78,230.86,230.69,230.82,3548.0,216.7238,216.7989,216.6393,216.7613,3548.0
2022-04-19 12:25:00,230.85,231.26,230.8,231.03,17070.0,216.7895,217.1745,216.7426,216.9586,17070.0
2022-04-19 12:30:00,231.04,231.04,230.73,230.9,4804.0,216.9679,216.9679,216.6768,216.8365,4804.0
2022-04-19 12:35:00,230.92,230.92,230.6,230.64,9143.0,216.8553,216.8553,216.5547,216.5923,9143.0
2022-04-19 12:40:00,230.72,230.86,230.53,230.68,10590.0,216.6674,216.7989,216.489,216.6299,10590.0
2022-04-19 12:45:00,230.67,230.9,230.62,230.9,7378.0,216.6205,216.8365,216.5735,216.8365,7378.0
2022-04-19 12:50:00,230.88,231.18,230.85,231.09,13715.0,216.8177,217.0994,216.7895,217.0149,13715.0
2022-04-19 12:55:00,231.12,231.29,231.08,231.09,11248.0,217.0431,217.2027,217.0055,217.0149,11248.0
2022-04-19 13:00:00,231.12,231.38,231.08,231.08,8798.0,217.0431,217.2872,217.0055,217.0055,8798.0
2022-04-19 13:05:00,231.08,231.2,231.0,231.12,4945.0,217.0055,217.1182,216.9304,217.0431,4945.0
2022-04-19 13:10:00,231.15,231.31,231.15,231.22,4422.0,217.0712,217.2215,217.0712,217.137,4422.0
2022-04-19 13:15:00,231.21,231.29,231.13,231.13,2894.0,217.1276,217.2027,217.0525,217.0525,2894.0
2022-04-19 13:20:00,231.17,231.22,230.99,231.0,6082.0,217.09,217.137,216.921,216.9304,6082.0
2022-04-19 13:25:00,230.98,230.98,230.79,230.89,9858.0,216.9116,216.9116,216.7332,216.8271,9858.0
2022-04-19 13:30:00,230.91,231.25,230.9,231.21,13128.0,216.8459,217.1652,216.8365,217.1276,13128.0
2022-04-19 13:35:00,231.28,231.71,231.26,231.67,15170.0,217.1933,217.5971,217.1745,217.5596,15170.0
2022-04-19 13:40:00,231.62,231.89,231.34,231.35,19685.0,217.5126,217.7662,217.2497,217.2591,19685.0
2022-04-19 13:45:00,231.37,231.65,231.32,231.64,8238.0,217.2778,217.5408,217.2309,217.5314,8238.0
2022-04-19 13:50:00,231.72,231.9,231.67,231.79,8674.0,217.6065,217.7756,217.5596,217.6723,8674.0
2022-04-19 13:55:00,231.79,231.8,231.49,231.49,6899.0,217.6723,217.6817,217.3905,217.3905,6899.0
2022-04-19 14:00:00,231.48,231.62,231.43,231.5,7122.0,217.3811,217.5126,217.3342,217.3999,7122.0
2022-04-19 14:05:00,231.54,231.61,231.4,231.56,5492.0,217.4375,217.5032,217.306,217.4563,5492.0
2022-04-19 14:10:00,231.52,231.54,231.22,231.32,18139.0,217.4187,217.4375,217.137,217.2309,18139.0
2022-04-19 14:15:00,231.31,231.32,230.92,230.93,5790.0,217.2215,217.2309,216.8553,216.8646,5790.0
2022-04-19 14:20:00,230.93,231.45,230.82,231.45,5999.0,216.8646,217.353,216.7613,217.353,5999.0
2022-04-19 14:25:00,231.38,231.41,231.18,231.38,7298.0,217.2872,217.3154,217.0994,217.2872,7298.0
2022-04-19 14:30:00,231.36,231.45,231.25,231.39,5562.0,217.2685,217.353,217.1652,217.2966,5562.0
2022-04-19 14:35:00,231.43,231.66,231.42,231.52,5592.0,217.3342,217.5502,217.3248,217.4187,5592.0
2022-04-19 14:40:00,231.55,231.79,231.55,231.67,4941.0,217.4469,217.6723,217.4469,217.5596,4941.0
2022-04-19 14:45:00,231.68,231.89,231.67,231.89,5586.0,217.569,217.7662,217.5596,217.7662,5586.0
2022-04-19 14:50:00,231.92,232.03,231.66,231.72,14471.0,217.7943,217.8976,217.5502,217.6065,14471.0
2022-04-19 14:55:00,231.78,231.92,231.74,231.89,8905.0,217.6629,217.7943,217.6253,217.7662,8905.0
2022-04-19 15:00:00,231.84,232.0,231.72,231.72,7784.0,217.7192,217.8695,217.6065,217.6065,7784.0
2022-04-19 15:05:00,231.73,231.92,231.68,231.88,8229.0,217.6159,217.7943,217.569,217.7568,8229.0
2022-04-19 15:10:00,231.88,232.25,231.8,232.25,11860.0,217.7568,218.1042,217.6817,218.1042,11860.0
2022-04-19 15:15:00,232.23,232.44,232.2,232.29,30925.0,218.0855,218.2827,218.0573,218.1418,30925.0
2022-04-19 15:20:00,232.3,232.42,232.24,232.42,8822.0,218.1512,218.2639,218.0949,218.2639,8822.0
2022-04-19 15:25:00,232.41,232.44,232.17,232.24,10569.0,218.2545,218.2827,218.0291,218.0949,10569.0
2022-04-19 15:30:00,232.23,232.79,232.19,232.65,28962.0,218.0855,218.6114,218.0479,218.4799,28962.0
2022-04-19 15:35:00,232.62,232.94,232.59,232.93,36209.0,218.4517,218.7522,218.4235,218.7428,36209.0
2022-04-19 15:40:00,232.94,232.94,232.47,232.49,58064.0,218.7522,218.7522,218.3108,218.3296,58064.0
2022-04-19 15:45:00,232.51,232.52,232.21,232.27,31291.0,218.3484,218.3578,218.0667,218.123,31291.0
2022-04-19 15:50:00,232.28,232.75,232.28,232.37,41815.0,218.1324,218.5738,218.1324,218.2169,41815.0
2022-04-19 15:55:00,232.29,232.52,231.9,232.27,144059.0,218.1418,218.3578,217.7756,218.123,144059.0
2022-04-20 09:30:00,233.55,236.0,233.55,235.6,163505.0,219.3251,221.6258,219.3251,221.2502,163505.0
2022-04-20 09:35:00,235.75,235.76,233.65,234.66,33681.0,221.3911,221.4005,219.419,220.3675,33681.0
2022-04-20 09:40:00,234.67,235.15,233.61,234.05,28343.0,220.3768,220.8276,219.3814,219.7946,28343.0
2022-04-20 09:45:00,233.94,234.13,233.14,233.64,18719.0,219.6913,219.8697,218.94,219.4096,18719.0
2022-04-20 09:50:00,233.59,233.65,232.58,232.92,29101.0,219.3626,219.419,218.4141,218.7334,29101.0
2022-04-20 09:55:00,232.99,233.61,232.87,233.26,23458.0,218.7992,219.3814,218.6865,219.0527,23458.0
2022-04-20 10:00:00,233.22,234.05,232.87,234.05,28713.0,219.0152,219.7946,218.6865,219.7946,28713.0
2022-04-20 10:05:00,234.07,234.18,233.11,233.22,15379.0,219.8134,219.9167,218.9119,219.0152,15379.0
2022-04-20 10:10:00,233.28,234.19,233.17,233.88,13527.0,219.0715,219.9261,218.9682,219.635,13527.0
2022-04-20 10:15:00,233.8,234.26,233.75,233.98,13010.0,219.5598,219.9918,219.5129,219.7289,13010.0
2022-04-20 10:20:00,234.0,234.73,234.0,234.59,19745.0,219.7477,220.4332,219.7477,220.3017,19745.0
2022-04-20 10:25:00,234.67,234.67,234.04,234.24,15067.0,220.3768,220.3768,219.7852,219.973,15067.0
2022-04-20 10:30:00,234.32,234.49,234.02,234.47,8815.0,220.0482,220.2078,219.7664,220.189,8815.0
2022-04-20 10:35:00,234.48,234.95,234.48,234.95,14517.0,220.1984,220.6398,220.1984,220.6398,14517.0
2022-04-20 10:40:00,234.96,235.4,234.85,235.28,25119.0,220.6492,221.0624,220.5459,220.9497,25119.0
2022-04-20 10:45:00,235.33,235.5,235.12,235.39,24831.0,220.9967,221.1563,220.7994,221.053,24831.0
2022-04-20 10:50:00,235.4,235.7,235.32,235.7,21315.0,221.0624,221.3441,220.9873,221.3441,21315.0
2022-04-20 10:55:00,235.61,235.8,235.61,235.8,17619.0,221.2596,221.438,221.2596,221.438,17619.0
2022-04-20 11:00:00,235.75,235.75,235.43,235.62,21231.0,221.3911,221.3911,221.0906,221.269,21231.0
2022-04-20 11:05:00,235.58,235.72,235.36,235.41,21425.0,221.2314,221.3629,221.0248,221.0718,21425.0
2022-04-20 11:10:00,235.4,235.47,235.03,235.32,10006.0,221.0624,221.1281,220.7149,220.9873,10006.0
2022-04-20 11:15:00,235.33,235.33,234.79,235.13,12977.0,220.9967,220.9967,220.4895,220.8088,12977.0
2022-04-20 11:20:00,235.17,235.39,235.14,235.27,11716.0,220.8464,221.053,220.8182,220.9403,11716.0
2022-04-20 11:25:00,235.24,235.26,234.82,235.15,9601.0,220.9121,220.9309,220.5177,220.8276,9601.0
2022-04-20 11:30:00,235.11,235.3,234.86,234.87,6002.0,220.79,220.9685,220.5553,220.5647,6002.0
2022-04-20 11:35:00,234.86,235.26,234.86,235.18,9324.0,220.5553,220.9309,220.5553,220.8558,9324.0
2022-04-20 11:40:00,235.2,235.51,235.2,235.37,15872.0,220.8746,221.1657,220.8746,221.0342,15872.0
2022-04-20 11:45:00,235.45,235.5,235.06,235.12,11480.0,221.1093,221.1563,220.7431,220.7994,11480.0
2022-04-20 11:50:00,235.17,235.19,234.58,234.64,13903.0,220.8464,220.8652,220.2923,220.3487,13903.0
2022-04-20 11:55:00,234.65,234.89,234.59,234.67,7644.0,220.3581,220.5834,220.3017,220.3768,7644.0
2022-04-20 12:00:00,234.75,235.15,234.7,235.14,10952.0,220.452,220.8276,220.405,220.8182,10952.0
2022-04-20 12:05:00,235.13,235.65,235.12,235.65,15960.0,220.8088,221.2972,220.7994,221.2972,15960.0
2022-04-20 12:10:00,235.64,235.74,235.49,235.69,12450.0,221.2878,221.3817,221.1469,221.3347,12450.0
2022-04-20 12:15:00,235.64,236.37,235.63,236.35,49480.0,221.2878,221.9733,221.2784,221.9545,49480.0
2022-04-20 12:20:00,236.25,236.34,236.01,236.09,12458.0,221.8606,221.9451,221.6352,221.7104,12458.0
2022-04-20 12:25:00,236.1,236.1,235.27,235.27,18732.0,221.7198,221.7198,220.9403,220.9403,18732.0
2022-04-20 12:30:00,235.28,235.48,235.22,235.48,10087.0,220.9497,221.1375,220.8934,221.1375,10087.0
2022-04-20 12:35:00,235.47,235.64,235.23,235.34,11017.0,221.1281,221.2878,220.9027,221.006,11017.0
2022-04-20 12:40:00,235.33,235.38,235.17,235.33,8920.0,220.9967,221.0436,220.8464,220.9967,8920.0
2022-04-20 12:45:00,235.3,235.36,235.11,235.24,6334.0,220.9685,221.0248,220.79,220.9121,6334.0
2022-04-20 12:50:00,235.24,235.44,235.19,235.34,11507.0,220.9121,221.1,220.8652,221.006,11507.0
2022-04-20 12:55:00,235.37,235.89,235.36,235.88,10994.0,221.0342,221.5225,221.0248,221.5132,10994.0
2022-04-20 13:00:00,235.91,235.95,235.57,235.62,11370.0,221.5413,221.5789,221.222,221.269,11370.0
2022-04-20 13:05:00,235.65,235.92,235.64,235.64,14471.0,221.2972,221.5507,221.2878,221.2878,14471.0
2022-04-20 13:10:00,235.65,235.93,235.58,235.8,7835.0,221.2972,221.5601,221.2314,221.438,7835.0
2022-04-20 13:15:00,235.79,235.87,235.32,235.39,10308.0,221.4286,221.5038,220.9873,221.053,10308.0
2022-04-20 13:20:00,235.34,235.35,235.16,235.35,5465.0,221.006,221.0154,220.837,221.0154,5465.0
2022-04-20 13:25:00,235.33,235.41,235.1,235.35,5565.0,220.9967,221.0718,220.7807,221.0154,5565.0
2022-04-20 13:30:00,235.29,235.33,235.16,235.28,4910.0,220.9591,220.9967,220.837,220.9497,4910.0
2022-04-20 13:35:00,235.34,235.71,235.3,235.67,11055.0,221.006,221.3535,220.9685,221.3159,11055.0
2022-04-20 13:40:00,235.69,235.89,235.65,235.81,21134.0,221.3347,221.5225,221.2972,221.4474,21134.0
2022-04-20 13:45:00,235.81,235.93,235.74,235.75,13701.0,221.4474,221.5601,221.3817,221.3911,13701.0
2022-04-20 13:50:00,235.8,235.88,235.4,235.49,5388.0,221.438,221.5132,221.0624,221.1469,5388.0
2022-04-20 13:55:00,235.5,235.85,235.26,235.74,8840.0,221.1563,221.485,220.9309,221.3817,8840.0
2022-04-20 14:00:00,235.75,236.0,235.65,235.98,9064.0,221.3911,221.6258,221.2972,221.6071,9064.0
2022-04-20 14:05:00,236.0,236.05,235.86,235.86,19575.0,221.6258,221.6728,221.4944,221.4944,19575.0
2022-04-20 14:10:00,235.83,235.95,235.61,235.65,6919.0,221.4662,221.5789,221.2596,221.2972,6919.0
2022-04-20 14:15:00,235.63,235.69,235.46,235.46,17782.0,221.2784,221.3347,221.1187,221.1187,17782.0
2022-04-20 14:20:00,235.41,235.41,235.17,235.26,9165.0,221.0718,221.0718,220.8464,220.9309,9165.0
2022-04-20 14:25:00,235.23,235.45,235.23,235.38,8074.0,220.9027,221.1093,220.9027,221.0436,8074.0
2022-04-20 14:30:00,235.36,235.37,235.24,235.24,9670.0,221.0248,221.0342,220.9121,220.9121,9670.0
2022-04-20 14:35:00,235.25,235.25,234.9,235.01,12555.0,220.9215,220.9215,220.5928,220.6961,12555.0
2022-04-20 14:40:00,234.92,235.02,234.85,234.88,10256.0,220.6116,220.7055,220.5459,220.5741,10256.0
2022-04-20 14:45:00,234.89,235.14,234.89,235.1,8099.0,220.5834,220.8182,220.5834,220.7807,8099.0
2022-04-20 14:50:00,235.1,235.1,234.66,234.67,10425.0,220.7807,220.7807,220.3675,220.3768,10425.0
2022-04-20 14:55:00,234.7,234.72,234.54,234.63,10200.0,220.405,220.4238,220.2548,220.3393,10200.0
2022-04-20 15:00:00,234.73,235.09,234.73,235.05,9043.0,220.4332,220.7713,220.4332,220.7337,9043.0
2022-04-20 15:05:00,235.03,235.16,234.99,235.08,8885.0,220.7149,220.837,220.6774,220.7619,8885.0
2022-04-20 15:10:00,235.04,235.35,234.99,235.26,22392.0,220.7243,221.0154,220.6774,220.9309,22392.0
2022-04-20 15:15:00,235.34,235.57,235.23,235.48,12952.0,221.006,221.222,220.9027,221.1375,12952.0
2022-04-20 15:20:00,235.5,235.76,235.43,235.73,15816.0,221.1563,221.4005,221.0906,221.3723,15816.0
2022-04-20 15:25:00,235.79,235.96,235.56,235.56,11451.0,221.4286,221.5883,221.2126,221.2126,11451.0
2022-04-20 15:30:00,235.59,235.7,235.42,235.48,35180.0,221.2408,221.3441,221.0812,221.1375,35180.0
2022-04-20 15:35:00,235.5,235.82,235.5,235.71,20479.0,221.1563,221.4568,221.1563,221.3535,20479.0
2022-04-20 15:40:00,235.73,235.82,235.61,235.8,20252.0,221.3723,221.4568,221.2596,221.438,20252.0
2022-04-20 15:45:00,235.8,236.07,235.74,235.91,27600.0,221.438,221.6916,221.3817,221.5413,27600.0
2022-04-20 15:50:00,235.91,236.02,235.18,235.33,50385.0,221.5413,221.6446,220.8558,220.9967,50385.0
2022-04-20 15:55:00,235.34,235.34,235.06,235.14,121540.0,221.006,221.006,220.7431,220.8182,121540.0
2022-04-21 09:30:00,237.24,237.9,236.26,236.31,97315.0,222.7903,223.4101,221.87,221.917,97315.0
2022-04-21 09:35:00,236.2,236.38,235.45,235.52,20614.0,221.8137,221.9827,221.1093,221.1751,20614.0
2022-04-21 09:40:00,235.37,235.61,234.53,235.43,50992.0,221.0342,221.2596,220.2454,221.0906,50992.0
2022-04-21 09:45:00,235.53,237.04,235.0,236.75,22212.0,221.1845,222.6025,220.6867,222.3302,22212.0
2022-04-21 09:50:00,236.73,237.07,236.43,236.74,21558.0,222.3114,222.6307,222.0297,222.3208,21558.0
2022-04-21 09:55:00,236.87,237.26,236.84,237.01,21399.0,222.4429,222.8091,222.4147,222.5743,21399.0
2022-04-21 10:00:00,237.15,237.84,237.06,237.8,20550.0,222.7058,223.3538,222.6213,223.3162,20550.0
2022-04-21 10:05:00,237.84,237.9,237.17,237.17,30804.0,223.3538,223.4101,222.7246,222.7246,30804.0
2022-04-21 10:10:00,237.07,237.2,236.82,237.01,17623.0,222.6307,222.7528,222.3959,222.5743,17623.0
2022-04-21 10:15:00,237.11,237.63,236.51,236.51,22228.0,222.6682,223.1566,222.1048,222.1048,22228.0
2022-04-21 10:20:00,236.48,237.14,236.46,236.73,12159.0,222.0766,222.6964,222.0578,222.3114,12159.0
2022-04-21 10:25:00,236.7,236.71,235.95,236.6,13303.0,222.2832,222.2926,221.5789,222.1893,13303.0
2022-04-21 10:30:00,236.59,236.64,236.35,236.58,9923.0,222.1799,222.2269,221.9545,222.1705,9923.0
2022-04-21 10:35:00,236.59,236.61,236.26,236.36,8757.0,222.1799,222.1987,221.87,221.9639,8757.0
2022-04-21 10:40:00,236.44,236.47,235.98,236.27,11022.0,222.039,222.0672,221.6071,221.8794,11022.0
2022-04-21 10:45:00,236.3,236.53,236.12,236.53,11828.0,221.9076,222.1236,221.7385,222.1236,11828.0
2022-04-21 10:50:00,236.53,236.88,236.41,236.88,12946.0,222.1236,222.4522,222.0109,222.4522,12946.0
2022-04-21 10:55:00,236.93,236.95,236.63,236.8,10275.0,222.4992,222.518,222.2175,222.3771,10275.0
2022-04-21 11:00:00,236.78,236.84,236.44,236.63,8370.0,222.3583,222.4147,222.039,222.2175,8370.0
2022-04-21 11:05:00,236.57,236.67,236.36,236.57,4992.0,222.1611,222.255,221.9639,222.1611,4992.0
2022-04-21 11:10:00,236.58,236.87,236.45,236.81,8198.0,222.1705,222.4429,222.0484,222.3865,8198.0
2022-04-21 11:15:00,236.74,237.11,236.74,236.95,24557.0,222.3208,222.6682,222.3208,222.518,24557.0
2022-04-21 11:20:00,236.95,237.0,236.53,236.9,35533.0,222.518,222.5649,222.1236,222.471,35533.0
2022-04-21 11:25:00,236.97,236.99,236.35,236.9,15977.0,222.5368,222.5555,221.9545,222.471,15977.0
2022-04-21 11:30:00,236.9,237.23,236.86,237.03,10098.0,222.471,222.7809,222.4335,222.5931,10098.0
2022-04-21 11:35:00,237.14,237.31,236.92,237.14,8702.0,222.6964,222.8561,222.4898,222.6964,8702.0
2022-04-21 11:40:00,237.06,237.11,236.78,236.87,17815.0,222.6213,222.6682,222.3583,222.4429,17815.0
2022-04-21 11:45:00,236.89,237.22,236.8,237.0,26467.0,222.4616,222.7715,222.3771,222.5649,26467.0
2022-04-21 11:50:00,237.01,237.08,236.81,237.08,15112.0,222.5743,222.6401,222.3865,222.6401,15112.0
2022-04-21 11:55:00,237.13,237.24,236.7,236.79,10764.0,222.687,222.7903,222.2832,222.3677,10764.0
2022-04-21 12:00:00,236.82,237.23,236.72,236.89,25318.0,222.3959,222.7809,222.302,222.4616,25318.0
2022-04-21 12:05:00,236.87,236.92,236.58,236.66,24271.0,222.4429,222.4898,222.1705,222.2456,24271.0
2022-04-21 12:10:00,236.66,236.83,236.45,236.55,13383.0,222.2456,222.4053,222.0484,222.1423,13383.0
2022-04-21 12:15:00,236.51,236.62,236.28,236.5,30472.0,222.1048,222.2081,221.8888,222.0954,30472.0
2022-04-21 12:20:00,236.53,236.62,236.0,236.01,14169.0,222.1236,222.2081,221.6258,221.6352,14169.0
2022-04-21 12:25:00,236.0,236.61,235.95,236.5,40374.0,221.6258,222.1987,221.5789,222.0954,40374.0
2022-04-21 12:30:00,236.5,236.98,236.44,236.7,37956.0,222.0954,222.5462,222.039,222.2832,37956.0
2022-04-21 12:35:00,236.64,236.64,235.06,235.06,22914.0,222.2269,222.2269,220.7431,220.7431,22914.0
2022-04-21 12:40:00,235.08,235.67,235.08,235.58,14409.0,220.7619,221.3159,220.7619,221.2314,14409.0
2022-04-21 12:45:00,235.54,235.68,235.45,235.55,7212.0,221.1939,221.3253,221.1093,221.2033,7212.0
2022-04-21 12:50:00,235.56,235.77,235.36,235.77,27709.0,221.2126,221.4099,221.0248,221.4099,27709.0
2022-04-21 12:55:00,235.75,235.81,235.52,235.67,25329.0,221.3911,221.4474,221.1751,221.3159,25329.0
2022-04-21 13:00:00,235.67,235.68,235.34,235.48,22680.0,221.3159,221.3253,221.006,221.1375,22680.0
2022-04-21 13:05:00,235.5,235.73,235.37,235.61,23408.0,221.1563,221.3723,221.0342,221.2596,23408.0
2022-04-21 13:10:00,235.55,235.8,235.51,235.62,17290.0,221.2033,221.438,221.1657,221.269,17290.0
2022-04-21 13:15:00,235.57,235.62,235.0,235.0,12616.0,221.222,221.269,220.6867,220.6867,12616.0
2022-04-21 13:20:00,235.0,235.33,234.86,235.16,9512.0,220.6867,220.9967,220.5553,220.837,9512.0
2022-04-21 13:25:00,235.1,235.43,234.93,235.27,7931.0,220.7807,221.0906,220.621,220.9403,7931.0
2022-04-21 13:30:00,235.31,235.61,235.15,235.15,8597.0,220.9779,221.2596,220.8276,220.8276,8597.0
2022-04-21 13:35:00,235.11,235.14,234.32,234.41,44840.0,220.79,220.8182,220.0482,220.1327,44840.0
2022-04-21 13:40:00,234.31,234.68,233.93,234.08,15257.0,220.0388,220.3862,219.6819,219.8228,15257.0
2022-04-21 13:45:00,234.13,235.69,234.08,235.49,37122.0,219.8697,221.3347,219.8228,221.1469,37122.0
2022-04-21 13:50:00,235.48,235.67,235.15,235.18,17102.0,221.1375,221.3159,220.8276,220.8558,17102.0
2022-04-21 13:55:00,235.24,235.35,235.06,235.31,21523.0,220.9121,221.0154,220.7431,220.9779,21523.0
2022-04-21 14:00:00,235.33,235.33,234.05,234.09,14679.0,220.9967,220.9967,219.7946,219.8322,14679.0
2022-04-21 14:05:00,233.99,234.28,233.61,234.27,39801.0,219.7383,220.0106,219.3814,220.0012,39801.0
2022-04-21 14:10:00,234.23,234.5,234.02,234.28,24732.0,219.9636,220.2172,219.7664,220.0106,24732.0
2022-04-21 14:15:00,234.28,234.3,233.92,234.1,22845.0,220.0106,220.0294,219.6725,219.8416,22845.0
2022-04-21 14:20:00,234.12,234.44,234.02,234.14,26516.0,219.8603,220.1609,219.7664,219.8791,26516.0
2022-04-21 14:25:00,234.24,234.38,234.11,234.29,8239.0,219.973,220.1045,219.851,220.02,8239.0
2022-04-21 14:30:00,234.34,235.09,234.33,235.09,12375.0,220.0669,220.7713,220.0576,220.7713,12375.0
2022-04-21 14:35:00,235.03,235.5,234.91,234.91,10741.0,220.7149,221.1563,220.6022,220.6022,10741.0
2022-04-21 14:40:00,234.92,235.01,234.33,234.34,9724.0,220.6116,220.6961,220.0576,220.0669,9724.0
2022-04-21 14:45:00,234.33,234.44,234.01,234.05,14926.0,220.0576,220.1609,219.757,219.7946,14926.0
2022-04-21 14:50:00,234.09,234.12,233.88,234.07,9804.0,219.8322,219.8603,219.635,219.8134,9804.0
2022-04-21 14:55:00,233.89,234.02,233.47,233.59,22412.0,219.6444,219.7664,219.2499,219.3626,22412.0
2022-04-21 15:00:00,233.55,233.55,232.99,233.04,21345.0,219.3251,219.3251,218.7992,218.8461,21345.0
2022-04-21 15:05:00,233.07,233.16,232.32,232.32,44799.0,218.8743,218.9588,218.17,218.17,44799.0
2022-04-21 15:10:00,232.3,232.44,231.71,232.09,50459.0,218.1512,218.2827,217.5971,217.954,50459.0
2022-04-21 15:15:00,232.16,232.43,231.73,232.25,45323.0,218.0197,218.2733,217.6159,218.1042,45323.0
2022-04-21 15:20:00,232.26,232.48,232.12,232.42,35791.0,218.1136,218.3202,217.9822,218.2639,35791.0
2022-04-21 15:25:00,232.39,232.83,232.17,232.72,46053.0,218.2357,218.6489,218.0291,218.5456,46053.0
2022-04-21 15:30:00,232.63,232.9,232.2,232.2,43695.0,218.4611,218.7147,218.0573,218.0573,43695.0
2022-04-21 15:35:00,232.2,232.24,231.65,231.89,26798.0,218.0573,218.0949,217.5408,217.7662,26798.0
2022-04-21 15:40:00,231.97,232.54,231.87,232.53,30606.0,217.8413,218.3766,217.7474,218.3672,30606.0
2022-04-21 15:45:00,232.53,232.55,232.04,232.09,38905.0,218.3672,218.386,217.907,217.954,38905.0
2022-04-21 15:50:00,232.14,233.19,232.14,233.03,61777.0,218.0009,218.987,218.0009,218.8367,61777.0
2022-04-21 15:55:00,233.01,233.01,232.48,232.49,156635.0,218.818,218.818,218.3202,218.3296,156635.0
2022-04-22 09:30:00,228.4,228.84,227.16,228.73,109533.0,215.5894,216.0048,214.419,215.9009,109533.0
2022-04-22 09:35:00,228.99,229.79,228.1,228.18,31014.0,216.1464,216.9015,215.3063,215.3818,31014.0
2022-04-22 09:40:00,228.14,228.71,226.66,227.06,60364.0,215.344,215.8821,213.947,214.3246,60364.0
2022-04-22 09:45:00,226.92,228.3,226.38,227.86,47894.0,214.1925,215.4951,213.6827,215.0797,47894.0
2022-04-22 09:50:00,227.91,227.97,226.82,227.07,34562.0,215.1269,215.1836,214.0981,214.334,34562.0
2022-04-22 09:55:00,226.99,227.42,226.5,226.71,26630.0,214.2585,214.6644,213.796,213.9942,26630.0
2022-04-22 10:00:00,226.71,226.94,225.91,226.58,57503.0,213.9942,214.2113,213.2391,213.8715,57503.0
2022-04-22 10:05:00,226.61,226.91,225.56,225.89,30941.0,213.8998,214.183,212.9087,213.2202,30941.0
2022-04-22 10:10:00,225.83,226.34,225.76,225.97,36731.0,213.1636,213.645,213.0975,213.2957,36731.0
2022-04-22 10:15:00,225.96,226.16,225.54,225.79,31629.0,213.2863,213.4751,212.8899,213.1258,31629.0
2022-04-22 10:20:00,225.9,225.95,225.0,225.93,65763.0,213.2297,213.2769,212.3801,213.258,65763.0
2022-04-22 10:25:00,225.96,226.33,225.82,226.04,27588.0,213.2863,213.6355,213.1542,213.3618,27588.0
2022-04-22 10:30:00,225.96,226.15,225.42,225.57,14275.0,213.2863,213.4656,212.7766,212.9182,14275.0
2022-04-22 10:35:00,225.54,225.79,225.1,225.31,28500.0,212.8899,213.1258,212.4745,212.6728,28500.0
2022-04-22 10:40:00,225.28,225.33,224.58,224.83,29587.0,212.6444,212.6916,211.9837,212.2197,29587.0
2022-04-22 10:45:00,224.83,224.96,224.26,224.48,34548.0,212.2197,212.3424,211.6816,211.8893,34548.0
2022-04-22 10:50:00,224.5,225.14,224.48,224.7,24880.0,211.9082,212.5123,211.8893,212.097,24880.0
2022-04-22 10:55:00,224.68,225.24,224.38,224.8,17866.0,212.0781,212.6067,211.7949,212.1914,17866.0
2022-04-22 11:00:00,224.86,225.03,224.4,224.66,13066.0,212.248,212.4085,211.8138,212.0592,13066.0
2022-04-22 11:05:00,224.59,225.48,224.58,225.14,12830.0,211.9931,212.8332,211.9837,212.5123,12830.0
2022-04-22 11:10:00,225.08,225.17,224.86,225.04,12874.0,212.4557,212.5406,212.248,212.4179,12874.0
2022-04-22 11:15:00,225.0,225.14,224.69,224.93,14112.0,212.3801,212.5123,212.0875,212.3141,14112.0
2022-04-22 11:20:00,224.91,225.24,224.87,225.04,18071.0,212.2952,212.6067,212.2574,212.4179,18071.0
2022-04-22 11:25:00,225.03,225.15,223.53,224.48,33252.0,212.4085,212.5217,210.9926,211.8893,33252.0
2022-04-22 11:30:00,224.69,225.13,224.52,224.89,17597.0,212.0875,212.5029,211.9271,212.2763,17597.0
2022-04-22 11:35:00,224.78,224.79,224.04,224.06,12680.0,212.1725,212.1819,211.474,211.4929,12680.0
2022-04-22 11:40:00,224.09,224.35,223.54,223.55,26023.0,211.5212,211.7666,211.002,211.0115,26023.0
2022-04-22 11:45:00,223.6,223.85,223.25,223.29,15176.0,211.0587,211.2946,210.7283,210.7661,15176.0
2022-04-22 11:50:00,223.27,223.45,223.01,223.31,16950.0,210.7472,210.9171,210.5018,210.7849,16950.0
2022-04-22 11:55:00,223.31,223.31,222.32,222.92,128677.0,210.7849,210.7849,209.8505,210.4168,128677.0
2022-04-22 12:00:00,222.93,222.99,222.53,222.7,19717.0,210.4262,210.4829,210.0487,210.2091,19717.0
2022-04-22 12:05:00,222.83,222.98,222.53,222.83,19432.0,210.3319,210.4734,210.0487,210.3319,19432.0
2022-04-22 12:10:00,222.83,222.92,222.53,222.82,29953.0,210.3319,210.4168,210.0487,210.3224,29953.0
2022-04-22 12:15:00,222.74,222.91,222.39,222.67,21292.0,210.2469,210.4074,209.9165,210.1808,21292.0
2022-04-22 12:20:00,222.64,223.03,222.61,222.68,25260.0,210.1525,210.5206,210.1242,210.1903,25260.0
2022-04-22 12:25:00,222.68,222.91,222.64,222.73,13208.0,210.1903,210.4074,210.1525,210.2375,13208.0
2022-04-22 12:30:00,222.78,222.8,222.51,222.59,18403.0,210.2847,210.3035,210.0298,210.1053,18403.0
2022-04-22 12:35:00,222.58,222.65,222.05,222.09,22273.0,210.0959,210.162,209.5956,209.6334,22273.0
2022-04-22 12:40:00,222.13,222.16,221.78,221.96,29797.0,209.6711,209.6994,209.3407,209.5107,29797.0
2022-04-22 12:45:00,221.94,222.16,221.75,221.83,15508.0,209.4918,209.6994,209.3124,209.3879,15508.0
2022-04-22 12:50:00,221.7,222.01,221.35,221.43,22823.0,209.2652,209.5578,208.9349,209.0104,22823.0
2022-04-22 12:55:00,221.47,221.7,221.3,221.6,21607.0,209.0481,209.2652,208.8877,209.1708,21607.0
2022-04-22 13:00:00,221.59,221.59,221.23,221.27,11969.0,209.1614,209.1614,208.8216,208.8594,11969.0
2022-04-22 13:05:00,221.32,221.39,221.08,221.28,12428.0,208.9065,208.9726,208.68,208.8688,12428.0
2022-04-22 13:10:00,221.3,221.77,221.26,221.77,12282.0,208.8877,209.3313,208.8499,209.3313,12282.0
2022-04-22 13:15:00,221.74,222.12,221.65,221.84,14440.0,209.303,209.6617,209.218,209.3974,14440.0
2022-04-22 13:20:00,221.79,221.98,221.3,221.31,8945.0,209.3502,209.5295,208.8877,208.8971,8945.0
2022-04-22 13:25:00,221.31,221.56,221.31,221.48,6349.0,208.8971,209.1331,208.8971,209.0576,6349.0
2022-04-22 13:30:00,221.36,221.59,221.27,221.48,7233.0,208.9443,209.1614,208.8594,209.0576,7233.0
2022-04-22 13:35:00,221.47,221.47,221.21,221.27,9369.0,209.0481,209.0481,208.8027,208.8594,9369.0
2022-04-22 13:40:00,221.23,221.23,220.8,220.93,17469.0,208.8216,208.8216,208.4157,208.5384,17469.0
2022-04-22 13:45:00,220.89,221.03,220.42,220.52,35875.0,208.5007,208.6328,208.057,208.1514,35875.0
2022-04-22 13:50:00,220.49,220.49,220.05,220.05,53367.0,208.1231,208.1231,207.7078,207.7078,53367.0
2022-04-22 13:55:00,220.03,220.09,219.26,219.26,56241.0,207.6889,207.7455,206.9621,206.9621,56241.0
2022-04-22 14:00:00,219.29,219.29,218.8,218.87,50325.0,206.9904,206.9904,206.5279,206.594,50325.0
2022-04-22 14:05:00,218.9,219.14,218.83,218.87,52831.0,206.6223,206.8488,206.5562,206.594,52831.0
2022-04-22 14:10:00,218.89,218.9,217.87,218.03,34614.0,206.6128,206.6223,205.6501,205.8011,34614.0
2022-04-22 14:15:00,217.99,219.06,217.06,218.84,67610.0,205.7633,206.7733,204.8855,206.5656,67610.0
2022-04-22 14:20:00,218.84,218.87,217.63,217.83,55538.0,206.5656,206.594,205.4235,205.6123,55538.0
2022-04-22 14:25:00,217.86,217.96,217.42,217.47,26277.0,205.6406,205.735,205.2253,205.2725,26277.0
2022-04-22 14:30:00,217.42,217.65,216.63,216.63,59358.0,205.2253,205.4424,204.4796,204.4796,59358.0
2022-04-22 14:35:00,216.62,216.66,215.97,216.48,95283.0,204.4702,204.5079,203.8566,204.338,95283.0
2022-04-22 14:40:00,216.51,216.86,216.44,216.71,14367.0,204.3663,204.6967,204.3003,204.5551,14367.0
2022-04-22 14:45:00,216.8,217.0,216.65,216.74,42102.0,204.6401,204.8289,204.4985,204.5834,42102.0
2022-04-22 14:50:00,216.73,216.73,216.13,216.32,37881.0,204.574,204.574,204.0076,204.187,37881.0
2022-04-22 14:55:00,216.35,216.35,215.64,216.03,62111.0,204.2153,204.2153,203.5451,203.9133,62111.0
2022-04-22 15:00:00,216.08,216.2,215.6,215.73,30508.0,203.9605,204.0737,203.5074,203.6301,30508.0
2022-04-22 15:05:00,215.78,216.2,215.75,216.05,136090.0,203.6773,204.0737,203.649,203.9321,136090.0
2022-04-22 15:10:00,216.06,217.46,215.89,217.39,40373.0,203.9416,205.263,203.7811,205.197,40373.0
2022-04-22 15:15:00,217.4,218.09,217.08,217.79,32495.0,205.2064,205.8577,204.9044,205.5745,32495.0
2022-04-22 15:20:00,217.73,217.86,217.02,217.06,30184.0,205.5179,205.6406,204.8477,204.8855,30184.0
2022-04-22 15:25:00,217.06,217.64,217.06,217.28,19200.0,204.8855,205.433,204.8855,205.0931,19200.0
2022-04-22 15:30:00,217.37,218.23,217.32,218.03,48157.0,205.1781,205.9899,205.1309,205.8011,48157.0
2022-04-22 15:35:00,218.04,219.07,218.04,218.59,116711.0,205.8105,206.7827,205.8105,206.3297,116711.0
2022-04-22 15:40:00,218.6,218.95,218.03,218.26,57159.0,206.3391,206.6695,205.8011,206.0182,57159.0
2022-04-22 15:45:00,218.26,218.26,217.17,217.28,74091.0,206.0182,206.0182,204.9893,205.0931,74091.0
2022-04-22 15:50:00,217.34,217.44,216.73,217.03,85955.0,205.1498,205.2442,204.574,204.8572,85955.0
2022-04-22 15:55:00,217.0,217.13,215.89,216.3,252182.0,204.8289,204.9516,203.7811,204.1681,252182.0
2022-04-25 09:30:00,215.31,215.31,210.75,211.55,167218.0,203.2336,203.2336,198.9294,199.6845,167218.0
2022-04-25 09:35:00,211.66,213.57,211.14,211.75,70778.0,199.7884,201.5912,199.2975,199.8733,70778.0
2022-04-25 09:40:00,211.76,213.29,211.75,212.67,84064.0,199.8828,201.3269,199.8733,200.7417,84064.0
2022-04-25 09:45:00,212.79,213.86,212.56,213.77,32500.0,200.855,201.865,200.6379,201.78,32500.0
2022-04-25 09:50:00,213.78,214.46,212.93,212.97,37288.0,201.7895,202.4313,200.9871,201.0249,37288.0
2022-04-25 09:55:00,212.73,213.69,212.58,212.59,29094.0,200.7983,201.7045,200.6568,200.6662,29094.0
2022-04-25 10:00:00,212.64,212.76,212.1,212.1,87549.0,200.7134,200.8267,200.2037,200.2037,87549.0
2022-04-25 10:05:00,212.12,214.0,211.96,212.57,47461.0,200.2226,201.9971,200.0715,200.6473,47461.0
2022-04-25 10:10:00,212.6,213.0,212.01,212.42,24600.0,200.6756,201.0532,200.1187,200.5057,24600.0
2022-04-25 10:15:00,212.4,212.53,212.05,212.34,32369.0,200.4869,200.6096,200.1565,200.4302,32369.0
2022-04-25 10:20:00,212.34,212.87,211.92,212.78,50987.0,200.4302,200.9305,200.0338,200.8455,50987.0
2022-04-25 10:25:00,212.87,214.0,212.6,213.48,36073.0,200.9305,201.9971,200.6756,201.5063,36073.0
2022-04-25 10:30:00,213.43,213.79,212.98,213.61,24911.0,201.4591,201.7989,201.0343,201.629,24911.0
2022-04-25 10:35:00,213.64,214.2,212.88,212.91,54883.0,201.6573,202.1859,200.9399,200.9683,54883.0
2022-04-25 10:40:00,213.02,213.02,212.45,212.87,15311.0,201.0721,201.0721,200.5341,200.9305,15311.0
2022-04-25 10:45:00,212.88,213.51,212.77,213.28,21858.0,200.9399,201.5346,200.8361,201.3175,21858.0
2022-04-25 10:50:00,213.15,213.17,212.15,212.49,22092.0,201.1948,201.2137,200.2509,200.5718,22092.0
2022-04-25 10:55:00,212.5,212.58,211.7,211.7,39324.0,200.5812,200.6568,199.8261,199.8261,39324.0
2022-04-25 11:00:00,211.77,211.98,211.43,211.94,29455.0,199.8922,200.0904,199.5713,200.0527,29455.0
2022-04-25 11:05:00,211.91,212.15,211.35,211.39,35003.0,200.0243,200.2509,199.4957,199.5335,35003.0
2022-04-25 11:10:00,211.39,212.16,211.26,211.7,24239.0,199.5335,200.2603,199.4108,199.8261,24239.0
2022-04-25 11:15:00,211.66,211.86,211.42,211.61,13398.0,199.7884,199.9771,199.5618,199.7412,13398.0
2022-04-25 11:20:00,211.53,211.74,211.11,211.11,31838.0,199.6657,199.8639,199.2692,199.2692,31838.0
2022-04-25 11:25:00,211.11,211.69,210.4,210.6,33977.0,199.2692,199.8167,198.599,198.7878,33977.0
2022-04-25 11:30:00,210.58,210.61,209.75,210.11,94293.0,198.7689,198.7973,197.9855,198.3253,94293.0
2022-04-25 11:35:00,210.0,211.25,209.96,210.36,35289.0,198.2215,199.4014,198.1837,198.5613,35289.0
2022-04-25 11:40:00,210.33,210.61,210.06,210.47,17370.0,198.533,198.7973,198.2781,198.6651,17370.0
2022-04-25 11:45:00,210.38,210.38,209.57,210.0,31588.0,198.5802,198.5802,197.8156,198.2215,31588.0
2022-04-25 11:50:00,210.06,210.5,209.83,210.44,34445.0,198.2781,198.6934,198.061,198.6368,34445.0
2022-04-25 11:55:00,210.48,211.41,210.4,211.33,33317.0,198.6745,199.5524,198.599,199.4769,33317.0
2022-04-25 12:00:00,211.29,211.55,211.01,211.18,88271.0,199.4391,199.6845,199.1748,199.3353,88271.0
2022-04-25 12:05:00,211.18,211.98,211.18,211.48,11689.0,199.3353,200.0904,199.3353,199.6185,11689.0
2022-04-25 12:10:00,211.49,211.75,211.28,211.62,12603.0,199.6279,199.8733,199.4297,199.7506,12603.0
2022-04-25 12:15:00,211.65,212.07,211.1,211.44,21386.0,199.7789,200.1754,199.2598,199.5807,21386.0
2022-04-25 12:20:00,211.55,212.62,211.55,212.52,25662.0,199.6845,200.6945,199.6845,200.6001,25662.0
2022-04-25 12:25:00,212.56,212.6,211.75,211.96,19147.0,200.6379,200.6756,199.8733,200.0715,19147.0
2022-04-25 12:30:00,211.97,212.19,211.59,211.59,20044.0,200.081,200.2886,199.7223,199.7223,20044.0
2022-04-25 12:35:00,211.57,212.4,211.46,212.0,29325.0,199.7034,200.4869,199.5996,200.1093,29325.0
2022-04-25 12:40:00,212.0,212.23,211.53,211.6,17997.0,200.1093,200.3264,199.6657,199.7317,17997.0
2022-04-25 12:45:00,211.61,212.64,211.56,212.59,14239.0,199.7412,200.7134,199.694,200.6662,14239.0
2022-04-25 12:50:00,212.65,212.9,212.11,212.2,9069.0,200.7228,200.9588,200.2131,200.2981,9069.0
2022-04-25 12:55:00,212.12,212.49,211.95,212.45,11646.0,200.2226,200.5718,200.0621,200.5341,11646.0
2022-04-25 13:00:00,212.49,212.71,211.77,212.16,14487.0,200.5718,200.7795,199.8922,200.2603,14487.0
2022-04-25 13:05:00,212.28,213.08,211.98,213.08,12925.0,200.3736,201.1287,200.0904,201.1287,12925.0
2022-04-25 13:10:00,213.2,213.91,213.2,213.54,30658.0,201.242,201.9122,201.242,201.5629,30658.0
2022-04-25 13:15:00,213.54,214.22,213.51,213.69,21870.0,201.5629,202.2048,201.5346,201.7045,21870.0
2022-04-25 13:20:00,213.77,213.84,213.39,213.53,9922.0,201.78,201.8461,201.4213,201.5535,9922.0
2022-04-25 13:25:00,213.69,213.74,213.03,213.47,11200.0,201.7045,201.7517,201.0815,201.4968,11200.0
2022-04-25 13:30:00,213.43,213.65,213.02,213.26,9663.0,201.4591,201.6667,201.0721,201.2986,9663.0
2022-04-25 13:35:00,213.21,213.26,212.83,213.06,11165.0,201.2514,201.2986,200.8927,201.1098,11165.0
2022-04-25 13:40:00,213.3,213.64,213.1,213.2,9206.0,201.3364,201.6573,201.1476,201.242,9206.0
2022-04-25 13:45:00,213.31,213.47,213.02,213.46,8031.0,201.3458,201.4968,201.0721,201.4874,8031.0
2022-04-25 13:50:00,213.43,213.82,213.04,213.6,12908.0,201.4591,201.8272,201.091,201.6196,12908.0
2022-04-25 13:55:00,213.6,213.6,213.07,213.3,12771.0,201.6196,201.6196,201.1193,201.3364,12771.0
2022-04-25 14:00:00,213.31,213.4,213.04,213.4,10772.0,201.3458,201.4308,201.091,201.4308,10772.0
2022-04-25 14:05:00,213.4,214.17,213.34,214.07,15520.0,201.4308,202.1576,201.3741,202.0632,15520.0
2022-04-25 14:10:00,214.09,214.43,213.85,214.28,18787.0,202.0821,202.403,201.8555,202.2614,18787.0
2022-04-25 14:15:00,214.27,215.09,214.27,214.9,35628.0,202.252,203.026,202.252,202.8466,35628.0
2022-04-25 14:20:00,214.89,215.39,214.78,215.34,22528.0,202.8372,203.3092,202.7334,203.262,22528.0
2022-04-25 14:25:00,215.34,215.97,215.22,215.69,34344.0,203.262,203.8566,203.1487,203.5923,34344.0
2022-04-25 14:30:00,215.78,216.3,215.6,216.3,41593.0,203.6773,204.1681,203.5074,204.1681,41593.0
2022-04-25 14:35:00,216.31,216.39,216.06,216.11,17727.0,204.1776,204.2531,203.9416,203.9888,17727.0
2022-04-25 14:40:00,216.09,216.2,215.69,215.69,28060.0,203.9699,204.0737,203.5923,203.5923,28060.0
2022-04-25 14:45:00,215.66,216.51,215.6,216.21,14869.0,203.564,204.3663,203.5074,204.0832,14869.0
2022-04-25 14:50:00,216.2,216.81,216.19,216.81,13254.0,204.0737,204.6495,204.0643,204.6495,13254.0
2022-04-25 14:55:00,216.82,216.82,215.68,215.68,22282.0,204.6589,204.6589,203.5829,203.5829,22282.0
2022-04-25 15:00:00,215.72,215.85,214.98,215.08,66222.0,203.6206,203.7434,202.9221,203.0165,66222.0
2022-04-25 15:05:00,215.14,215.39,214.89,215.1,16699.0,203.0732,203.3092,202.8372,203.0354,16699.0
2022-04-25 15:10:00,215.18,215.23,214.77,214.99,15986.0,203.1109,203.1581,202.7239,202.9316,15986.0
2022-04-25 15:15:00,214.98,215.76,214.98,215.71,17316.0,202.9221,203.6584,202.9221,203.6112,17316.0
2022-04-25 15:20:00,215.85,216.16,215.85,216.16,18726.0,203.7434,204.036,203.7434,204.036,18726.0
2022-04-25 15:25:00,216.2,216.4,215.67,216.21,22781.0,204.0737,204.2625,203.5734,204.0832,22781.0
2022-04-25 15:30:00,216.21,216.5,216.11,216.35,23455.0,204.0832,204.3569,203.9888,204.2153,23455.0
2022-04-25 15:35:00,216.38,216.68,216.33,216.42,22844.0,204.2436,204.5268,204.1964,204.2814,22844.0
2022-04-25 15:40:00,216.44,216.54,215.83,216.36,33530.0,204.3003,204.3947,203.7245,204.2247,33530.0
2022-04-25 15:45:00,216.4,217.0,216.24,216.59,47433.0,204.2625,204.8289,204.1115,204.4418,47433.0
2022-04-25 15:50:00,216.42,216.78,215.97,216.56,55496.0,204.2814,204.6212,203.8566,204.4135,55496.0
2022-04-25 15:55:00,216.49,216.79,216.3,216.7,115706.0,204.3475,204.6306,204.1681,204.5457,115706.0
2022-04-26 09:30:00,216.13,217.38,214.82,216.65,77224.0,204.0076,205.1875,202.7711,204.4985,77224.0
2022-04-26 09:35:00,216.56,217.69,216.46,217.26,38472.0,204.4135,205.4801,204.3191,205.0743,38472.0
2022-04-26 09:40:00,217.11,217.11,215.17,215.42,36023.0,204.9327,204.9327,203.1015,203.3375,36023.0
2022-04-26 09:45:00,215.56,217.07,215.49,216.42,39808.0,203.4696,204.8949,203.4035,204.2814,39808.0
2022-04-26 09:50:00,216.4,216.83,215.72,215.92,31740.0,204.2625,204.6684,203.6206,203.8094,31740.0
2022-04-26 09:55:00,216.01,216.51,215.45,216.2,32035.0,203.8944,204.3663,203.3658,204.0737,32035.0
2022-04-26 10:00:00,216.21,217.67,216.0,217.67,19610.0,204.0832,205.4613,203.8849,205.4613,19610.0
2022-04-26 10:05:00,217.71,218.0,217.06,217.61,25519.0,205.499,205.7728,204.8855,205.4046,25519.0
2022-04-26 10:10:00,217.44,218.2,217.43,218.04,28355.0,205.2442,205.9615,205.2347,205.8105,28355.0
2022-04-26 10:15:00,217.98,217.98,215.96,216.12,25365.0,205.7539,205.7539,203.8472,203.9982,25365.0
2022-04-26 10:20:00,215.93,216.12,215.15,215.15,18886.0,203.8189,203.9982,203.0826,203.0826,18886.0
2022-04-26 10:25:00,215.32,215.69,215.14,215.23,10917.0,203.2431,203.5923,203.0732,203.1581,10917.0
2022-04-26 10:30:00,215.42,215.42,214.13,214.36,14055.0,203.3375,203.3375,202.1198,202.3369,14055.0
2022-04-26 10:35:00,214.3,215.19,214.3,214.76,17113.0,202.2803,203.1204,202.2803,202.7145,17113.0
2022-04-26 10:40:00,214.65,214.65,214.04,214.08,12942.0,202.6107,202.6107,202.0349,202.0726,12942.0
2022-04-26 10:45:00,214.09,214.48,213.86,214.29,31517.0,202.0821,202.4502,201.865,202.2708,31517.0
2022-04-26 10:50:00,214.24,214.93,214.08,214.48,31958.0,202.2237,202.875,202.0726,202.4502,31958.0
2022-04-26 10:55:00,214.48,214.75,214.23,214.53,22525.0,202.4502,202.705,202.2142,202.4974,22525.0
2022-04-26 11:00:00,214.46,214.46,213.84,213.92,14860.0,202.4313,202.4313,201.8461,201.9216,14860.0
2022-04-26 11:05:00,213.9,213.92,213.42,213.59,18377.0,201.9027,201.9216,201.4496,201.6101,18377.0
2022-04-26 11:10:00,213.51,214.29,213.43,214.26,22580.0,201.5346,202.2708,201.4591,202.2425,22580.0
2022-04-26 11:15:00,214.25,214.25,213.36,213.53,24902.0,202.2331,202.2331,201.393,201.5535,24902.0
2022-04-26 11:20:00,213.49,214.26,213.31,213.78,24156.0,201.5157,202.2425,201.3458,201.7895,24156.0
2022-04-26 11:25:00,213.84,214.01,213.56,213.81,26029.0,201.8461,202.0066,201.5818,201.8178,26029.0
2022-04-26 11:30:00,213.84,213.84,213.3,213.49,31422.0,201.8461,201.8461,201.3364,201.5157,31422.0
2022-04-26 11:35:00,213.43,213.53,212.81,213.16,44120.0,201.4591,201.5535,200.8739,201.2042,44120.0
2022-04-26 11:40:00,213.07,213.17,212.75,213.11,24140.0,201.1193,201.2137,200.8172,201.157,24140.0
2022-04-26 11:45:00,213.13,213.64,213.06,213.31,32255.0,201.1759,201.6573,201.1098,201.3458,32255.0
2022-04-26 11:50:00,213.28,213.33,212.9,213.04,25463.0,201.3175,201.3647,200.9588,201.091,25463.0
2022-04-26 11:55:00,213.0,213.0,212.35,212.52,11189.0,201.0532,201.0532,200.4397,200.6001,11189.0
2022-04-26 12:00:00,212.41,212.69,212.17,212.65,18063.0,200.4963,200.7606,200.2698,200.7228,18063.0
2022-04-26 12:05:00,212.62,212.96,212.58,212.92,12254.0,200.6945,201.0154,200.6568,200.9777,12254.0
2022-04-26 12:10:00,212.94,213.07,212.81,213.03,9743.0,200.9966,201.1193,200.8739,201.0815,9743.0
2022-04-26 12:15:00,213.04,213.43,212.59,212.67,15337.0,201.091,201.4591,200.6662,200.7417,15337.0
2022-04-26 12:20:00,212.71,212.94,212.67,212.74,34050.0,200.7795,200.9966,200.7417,200.8078,34050.0
2022-04-26 12:25:00,212.67,212.9,212.28,212.39,91857.0,200.7417,200.9588,200.3736,200.4774,91857.0
2022-04-26 12:30:00,212.41,212.46,211.92,211.99,46712.0,200.4963,200.5435,200.0338,200.0999,46712.0
2022-04-26 12:35:00,212.01,212.18,210.97,211.21,60982.0,200.1187,200.2792,199.1371,199.3636,60982.0
2022-04-26 12:40:00,211.22,211.36,210.95,210.96,29731.0,199.373,199.5052,199.1182,199.1276,29731.0
2022-04-26 12:45:00,211.03,211.03,210.38,210.7,36315.0,199.1937,199.1937,198.5802,198.8822,36315.0
2022-04-26 12:50:00,210.68,211.09,210.54,211.09,12754.0,198.8633,199.2503,198.7312,199.2503,12754.0
2022-04-26 12:55:00,211.1,211.55,210.93,211.54,20357.0,199.2598,199.6845,199.0993,199.6751,20357.0
2022-04-26 13:00:00,211.52,211.55,210.6,210.78,18375.0,199.6562,199.6845,198.7878,198.9577,18375.0
2022-04-26 13:05:00,210.76,210.98,210.72,210.87,9340.0,198.9388,199.1465,198.9011,199.0427,9340.0
2022-04-26 13:10:00,210.82,211.09,210.59,210.65,10468.0,198.9955,199.2503,198.7784,198.835,10468.0
2022-04-26 13:15:00,210.61,210.82,210.28,210.33,10005.0,198.7973,198.9955,198.4858,198.533,10005.0
2022-04-26 13:20:00,210.28,210.32,210.07,210.19,12414.0,198.4858,198.5235,198.2875,198.4008,12414.0
2022-04-26 13:25:00,210.23,210.48,210.22,210.31,10103.0,198.4386,198.6745,198.4291,198.5141,10103.0
2022-04-26 13:30:00,210.28,210.29,209.76,210.26,26442.0,198.4858,198.4952,197.9949,198.4669,26442.0
2022-04-26 13:35:00,210.15,210.37,210.04,210.14,20766.0,198.3631,198.5707,198.2592,198.3536,20766.0
2022-04-26 13:40:00,210.17,211.01,210.11,210.7,62760.0,198.3819,199.1748,198.3253,198.8822,62760.0
2022-04-26 13:45:00,210.73,210.8,210.3,210.54,26153.0,198.9105,198.9766,198.5046,198.7312,26153.0
2022-04-26 13:50:00,210.45,210.45,209.96,209.96,13765.0,198.6462,198.6462,198.1837,198.1837,13765.0
2022-04-26 13:55:00,209.96,210.22,209.77,209.98,20962.0,198.1837,198.4291,198.0044,198.2026,20962.0
2022-04-26 14:00:00,210.0,210.14,209.82,209.93,11942.0,198.2215,198.3536,198.0516,198.1554,11942.0
2022-04-26 14:05:00,209.9,209.96,209.35,209.78,30787.0,198.1271,198.1837,197.6079,198.0138,30787.0
2022-04-26 14:10:00,209.78,210.62,209.78,210.55,30218.0,198.0138,198.8067,198.0138,198.7406,30218.0
2022-04-26 14:15:00,210.58,210.88,210.47,210.85,23553.0,198.7689,199.0521,198.6651,199.0238,23553.0
2022-04-26 14:20:00,210.83,211.48,210.81,211.25,28110.0,199.0049,199.6185,198.986,199.4014,28110.0
2022-04-26 14:25:00,211.36,211.37,210.94,211.29,11436.0,199.5052,199.5146,199.1087,199.4391,11436.0
2022-04-26 14:30:00,211.24,211.28,210.33,210.61,14873.0,199.3919,199.4297,198.533,198.7973,14873.0
2022-04-26 14:35:00,210.6,211.33,210.6,211.25,16495.0,198.7878,199.4769,198.7878,199.4014,16495.0
2022-04-26 14:40:00,211.24,211.25,210.21,210.25,20939.0,199.3919,199.4014,198.4197,198.4574,20939.0
2022-04-26 14:45:00,210.24,210.51,210.06,210.46,18214.0,198.448,198.7029,198.2781,198.6557,18214.0
2022-04-26 14:50:00,210.5,211.06,210.41,211.05,11884.0,198.6934,199.222,198.6085,199.2126,11884.0
2022-04-26 14:55:00,211.15,211.47,211.1,211.41,11319.0,199.307,199.609,199.2598,199.5524,11319.0
2022-04-26 15:00:00,211.46,211.69,211.28,211.28,9706.0,199.5996,199.8167,199.4297,199.4297,9706.0
2022-04-26 15:05:00,211.27,211.36,211.11,211.31,13571.0,199.4202,199.5052,199.2692,199.458,13571.0
2022-04-26 15:10:00,211.38,211.62,211.03,211.19,21797.0,199.5241,199.7506,199.1937,199.3447,21797.0
2022-04-26 15:15:00,211.17,211.17,210.66,210.7,15609.0,199.3258,199.3258,198.8444,198.8822,15609.0
2022-04-26 15:20:00,210.64,210.91,210.49,210.83,19895.0,198.8256,199.0804,198.684,199.0049,19895.0
2022-04-26 15:25:00,210.85,210.89,210.63,210.85,21625.0,199.0238,199.0615,198.8161,199.0238,21625.0
2022-04-26 15:30:00,210.83,210.97,210.28,210.49,38136.0,199.0049,199.1371,198.4858,198.684,38136.0
2022-04-26 15:35:00,210.46,210.63,210.16,210.6,28847.0,198.6557,198.8161,198.3725,198.7878,28847.0
2022-04-26 15:40:00,210.59,210.67,210.37,210.54,49790.0,198.7784,198.8539,198.5707,198.7312,49790.0
2022-04-26 15:45:00,210.53,210.72,209.98,210.04,60667.0,198.7217,198.9011,198.2026,198.2592,60667.0
2022-04-26 15:50:00,210.0,210.7,209.87,210.41,107005.0,198.2215,198.8822,198.0988,198.6085,107005.0
2022-04-26 15:55:00,210.37,210.63,210.19,210.21,141577.0,198.5707,198.8161,198.4008,198.4197,141577.0
2022-04-27 09:30:00,211.11,211.92,209.51,209.96,84391.0,199.2692,200.0338,197.759,198.1837,84391.0
2022-04-27 09:35:00,209.97,210.0,208.09,209.02,33855.0,198.1932,198.2215,196.4186,197.2964,33855.0
2022-04-27 09:40:00,209.16,209.31,207.3,209.14,55211.0,197.4286,197.5702,195.6729,197.4097,55211.0
2022-04-27 09:45:00,209.31,211.71,209.24,211.13,98751.0,197.5702,199.8356,197.5041,199.2881,98751.0
2022-04-27 09:50:00,211.19,211.4,210.13,211.05,53006.0,199.3447,199.5429,198.3442,199.2126,53006.0
2022-04-27 09:55:00,211.14,212.25,211.05,212.1,42405.0,199.2975,200.3453,199.2126,200.2037,42405.0
2022-04-27 10:00:00,211.83,212.77,210.69,211.38,133299.0,199.9488,200.8361,198.8728,199.5241,133299.0
2022-04-27 10:05:00,211.32,211.32,210.23,210.77,75098.0,199.4674,199.4674,198.4386,198.9483,75098.0
2022-04-27 10:10:00,210.83,211.07,210.27,210.65,34136.0,199.0049,199.2315,198.4763,198.835,34136.0
2022-04-27 10:15:00,210.75,211.16,210.47,210.92,20764.0,198.9294,199.3164,198.6651,199.0899,20764.0
2022-04-27 10:20:00,210.91,212.18,210.84,211.89,26857.0,199.0804,200.2792,199.0144,200.0055,26857.0
2022-04-27 10:25:00,211.95,212.33,211.35,211.39,18554.0,200.0621,200.4208,199.4957,199.5335,18554.0
2022-04-27 10:30:00,211.45,211.54,210.51,211.24,19064.0,199.5901,199.6751,198.7029,199.3919,19064.0
2022-04-27 10:35:00,211.25,212.3,210.87,212.14,16730.0,199.4014,200.3925,199.0427,200.2414,16730.0
2022-04-27 10:40:00,212.12,212.93,212.01,212.37,39856.0,200.2226,200.9871,200.1187,200.4585,39856.0
2022-04-27 10:45:00,212.36,213.46,212.26,213.33,12532.0,200.4491,201.4874,200.3547,201.3647,12532.0
2022-04-27 10:50:00,213.28,213.6,213.19,213.31,17601.0,201.3175,201.6196,201.2325,201.3458,17601.0
2022-04-27 10:55:00,213.26,213.54,212.92,213.09,17652.0,201.2986,201.5629,200.9777,201.1382,17652.0
2022-04-27 11:00:00,213.03,213.77,212.88,213.03,15689.0,201.0815,201.78,200.9399,201.0815,15689.0
2022-04-27 11:05:00,213.13,213.17,212.44,212.65,13142.0,201.1759,201.2137,200.5246,200.7228,13142.0
2022-04-27 11:10:00,212.65,212.7,211.75,212.06,14846.0,200.7228,200.77,199.8733,200.1659,14846.0
2022-04-27 11:15:00,212.21,213.1,212.21,213.1,18339.0,200.3075,201.1476,200.3075,201.1476,18339.0
2022-04-27 11:20:00,213.04,213.07,212.4,212.4,11936.0,201.091,201.1193,200.4869,200.4869,11936.0
2022-04-27 11:25:00,212.41,213.2,212.27,213.2,22108.0,200.4963,201.242,200.3641,201.242,22108.0
2022-04-27 11:30:00,213.22,213.43,212.85,213.37,12671.0,201.2609,201.4591,200.9116,201.4025,12671.0
2022-04-27 11:35:00,213.32,213.53,213.19,213.41,11111.0,201.3553,201.5535,201.2325,201.4402,11111.0
2022-04-27 11:40:00,213.41,214.0,213.31,213.78,19168.0,201.4402,201.9971,201.3458,201.7895,19168.0
2022-04-27 11:45:00,213.75,214.67,213.63,214.2,29435.0,201.7611,202.6295,201.6479,202.1859,29435.0
2022-04-27 11:50:00,214.3,214.68,213.49,213.64,31086.0,202.2803,202.639,201.5157,201.6573,31086.0
2022-04-27 11:55:00,213.59,214.06,213.57,213.98,7477.0,201.6101,202.0537,201.5912,201.9782,7477.0
2022-04-27 12:00:00,214.0,214.61,213.74,214.14,4798.0,201.9971,202.5729,201.7517,202.1293,4798.0
2022-04-27 12:05:00,214.13,214.53,214.1,214.42,9397.0,202.1198,202.4974,202.0915,202.3936,9397.0
2022-04-27 12:10:00,214.38,214.38,213.85,213.92,8033.0,202.3558,202.3558,201.8555,201.9216,8033.0
2022-04-27 12:15:00,213.73,213.9,213.4,213.4,5471.0,201.7423,201.9027,201.4308,201.4308,5471.0
2022-04-27 12:20:00,213.62,214.24,213.6,214.19,7177.0,201.6384,202.2237,201.6196,202.1765,7177.0
2022-04-27 12:25:00,214.21,214.37,214.07,214.22,6984.0,202.1953,202.3464,202.0632,202.2048,6984.0
2022-04-27 12:30:00,214.42,214.46,214.06,214.13,7206.0,202.3936,202.4313,202.0537,202.1198,7206.0
2022-04-27 12:35:00,214.1,214.21,213.55,213.79,8149.0,202.0915,202.1953,201.5724,201.7989,8149.0
2022-04-27 12:40:00,213.94,214.64,213.94,214.49,5271.0,201.9405,202.6012,201.9405,202.4596,5271.0
2022-04-27 12:45:00,214.42,214.49,214.05,214.22,3978.0,202.3936,202.4596,202.0443,202.2048,3978.0
2022-04-27 12:50:00,214.27,214.42,214.12,214.37,2319.0,202.252,202.3936,202.1104,202.3464,2319.0
2022-04-27 12:55:00,214.35,214.48,214.19,214.33,5853.0,202.3275,202.4502,202.1765,202.3086,5853.0
2022-04-27 13:00:00,214.33,214.33,213.64,214.15,8252.0,202.3086,202.3086,201.6573,202.1387,8252.0
2022-04-27 13:05:00,214.29,214.34,213.58,213.68,5731.0,202.2708,202.318,201.6007,201.6951,5731.0
2022-04-27 13:10:00,213.66,213.76,213.33,213.76,13994.0,201.6762,201.7706,201.3647,201.7706,13994.0
2022-04-27 13:15:00,213.8,214.14,213.59,213.96,8320.0,201.8083,202.1293,201.6101,201.9594,8320.0
2022-04-27 13:20:00,214.08,214.18,213.77,213.85,9246.0,202.0726,202.167,201.78,201.8555,9246.0
2022-04-27 13:25:00,213.82,214.38,213.4,214.22,7282.0,201.8272,202.3558,201.4308,202.2048,7282.0
2022-04-27 13:30:00,214.32,215.12,214.32,215.07,19996.0,202.2992,203.0543,202.2992,203.0071,19996.0
2022-04-27 13:35:00,215.18,215.2,214.19,214.38,19311.0,203.1109,203.1298,202.1765,202.3558,19311.0
2022-04-27 13:40:00,214.3,214.79,214.1,214.46,9256.0,202.2803,202.7428,202.0915,202.4313,9256.0
2022-04-27 13:45:00,214.4,214.94,214.4,214.86,12208.0,202.3747,202.8844,202.3747,202.8089,12208.0
2022-04-27 13:50:00,214.9,215.47,214.83,215.42,13446.0,202.8466,203.3847,202.7806,203.3375,13446.0
2022-04-27 13:55:00,215.38,215.46,215.02,215.3,18056.0,203.2997,203.3752,202.9599,203.2242,18056.0
2022-04-27 14:00:00,215.23,215.23,214.66,214.89,12692.0,203.1581,203.1581,202.6201,202.8372,12692.0
2022-04-27 14:05:00,214.9,215.2,214.87,214.99,4982.0,202.8466,203.1298,202.8183,202.9316,4982.0
2022-04-27 14:10:00,214.99,215.2,214.88,215.12,7655.0,202.9316,203.1298,202.8278,203.0543,7655.0
2022-04-27 14:15:00,215.12,215.12,214.83,214.87,8435.0,203.0543,203.0543,202.7806,202.8183,8435.0
2022-04-27 14:20:00,214.91,215.38,214.91,215.13,7838.0,202.8561,203.2997,202.8561,203.0637,7838.0
2022-04-27 14:25:00,215.01,215.3,215.0,215.16,8411.0,202.9505,203.2242,202.941,203.0921,8411.0
2022-04-27 14:30:00,215.11,215.42,214.83,215.27,8270.0,203.0449,203.3375,202.7806,203.1959,8270.0
2022-04-27 14:35:00,215.25,215.29,214.48,214.82,16075.0,203.177,203.2148,202.4502,202.7711,16075.0
2022-04-27 14:40:00,214.85,215.45,214.85,215.32,16602.0,202.7994,203.3658,202.7994,203.2431,16602.0
2022-04-27 14:45:00,215.33,215.55,214.93,215.01,13507.0,203.2525,203.4602,202.875,202.9505,13507.0
2022-04-27 14:50:00,215.12,215.12,214.65,214.67,10516.0,203.0543,203.0543,202.6107,202.6295,10516.0
2022-04-27 14:55:00,214.61,214.61,213.8,214.14,22239.0,202.5729,202.5729,201.8083,202.1293,22239.0
2022-04-27 15:00:00,214.07,214.1,213.56,213.73,24526.0,202.0632,202.0915,201.5818,201.7423,24526.0
2022-04-27 15:05:00,213.75,214.09,213.59,214.01,19202.0,201.7611,202.0821,201.6101,202.0066,19202.0
2022-04-27 15:10:00,213.96,214.28,213.8,214.19,24533.0,201.9594,202.2614,201.8083,202.1765,24533.0
2022-04-27 15:15:00,214.14,214.54,214.09,214.34,20319.0,202.1293,202.5068,202.0821,202.318,20319.0
2022-04-27 15:20:00,214.43,214.58,213.87,213.92,38475.0,202.403,202.5446,201.8744,201.9216,38475.0
2022-04-27 15:25:00,213.91,214.46,213.91,214.19,33425.0,201.9122,202.4313,201.9122,202.1765,33425.0
2022-04-27 15:30:00,214.18,214.52,214.07,214.13,39912.0,202.167,202.4879,202.0632,202.1198,39912.0
2022-04-27 15:35:00,214.1,214.3,213.57,213.7,28818.0,202.0915,202.2803,201.5912,201.7139,28818.0
2022-04-27 15:40:00,213.69,214.31,213.6,214.18,29591.0,201.7045,202.2897,201.6196,202.167,29591.0
2022-04-27 15:45:00,214.19,214.68,213.87,213.93,48898.0,202.1765,202.639,201.8744,201.931,48898.0
2022-04-27 15:50:00,213.92,214.16,213.35,214.05,57435.0,201.9216,202.1481,201.3836,202.0443,57435.0
2022-04-27 15:55:00,214.08,214.46,213.77,213.96,116393.0,202.0726,202.4313,201.78,201.9594,116393.0
2022-04-28 09:30:00,207.43,207.94,203.1,203.26,301236.0,195.7956,196.277,191.7085,191.8595,301236.0
2022-04-28 09:35:00,203.2,204.42,202.21,204.0,164002.0,191.8029,192.9544,190.8684,192.558,164002.0
2022-04-28 09:40:00,204.02,205.6,203.26,203.8,173971.0,192.5769,194.0683,191.8595,192.3692,173971.0
2022-04-28 09:45:00,203.95,204.44,202.75,202.97,91933.0,192.5108,192.9733,191.3781,191.5858,91933.0
2022-04-28 09:50:00,202.94,203.49,202.43,202.97,67441.0,191.5575,192.0766,191.0761,191.5858,67441.0
2022-04-28 09:55:00,202.81,204.35,202.62,204.12,47610.0,191.4347,192.8884,191.2554,192.6713,47610.0
2022-04-28 10:00:00,204.09,204.1,203.0,203.17,50723.0,192.6429,192.6524,191.6141,191.7746,50723.0
2022-04-28 10:05:00,203.22,203.98,202.84,203.79,55524.0,191.8217,192.5391,191.4631,192.3598,55524.0
2022-04-28 10:10:00,203.98,204.24,203.19,203.72,47219.0,192.5391,192.7845,191.7934,192.2937,47219.0
2022-04-28 10:15:00,203.72,204.49,203.16,204.0,49728.0,192.2937,193.0205,191.7651,192.558,49728.0
2022-04-28 10:20:00,204.03,204.19,203.24,203.89,50309.0,192.5863,192.7373,191.8406,192.4542,50309.0
2022-04-28 10:25:00,203.81,204.48,203.46,203.76,66539.0,192.3787,193.0111,192.0483,192.3315,66539.0
2022-04-28 10:30:00,203.85,203.86,202.0,202.49,80563.0,192.4164,192.4258,190.6702,191.1327,80563.0
2022-04-28 10:35:00,202.51,202.96,202.09,202.5,52350.0,191.1516,191.5763,190.7551,191.1421,52350.0
2022-04-28 10:40:00,202.47,202.89,202.11,202.69,68956.0,191.1138,191.5103,190.774,191.3215,68956.0
2022-04-28 10:45:00,202.71,203.17,202.43,202.72,48736.0,191.3404,191.7746,191.0761,191.3498,48736.0
2022-04-28 10:50:00,202.75,202.81,202.17,202.23,35202.0,191.3781,191.4347,190.8306,190.8873,35202.0
2022-04-28 10:55:00,202.3,202.6,202.06,202.58,52141.0,190.9533,191.2365,190.7268,191.2176,52141.0
2022-04-28 11:00:00,202.6,203.12,202.45,203.0,46758.0,191.2365,191.7274,191.0949,191.6141,46758.0
2022-04-28 11:05:00,203.0,203.55,202.93,203.3,40027.0,191.6141,192.1332,191.548,191.8973,40027.0
2022-04-28 11:10:00,203.31,204.19,203.12,203.59,60414.0,191.9067,192.7373,191.7274,192.171,60414.0
2022-04-28 11:15:00,203.68,204.14,203.19,203.88,42878.0,192.2559,192.6901,191.7934,192.4447,42878.0
2022-04-28 11:20:00,203.88,203.88,203.17,203.4,27366.0,192.4447,192.4447,191.7746,191.9917,27366.0
2022-04-28 11:25:00,203.44,204.25,203.44,204.12,38463.0,192.0294,192.794,192.0294,192.6713,38463.0
2022-04-28 11:30:00,204.17,204.27,203.42,204.14,39988.0,192.7185,192.8129,192.0105,192.6901,39988.0
2022-04-28 11:35:00,204.11,204.14,203.21,203.4,35115.0,192.6618,192.6901,191.8123,191.9917,35115.0
2022-04-28 11:40:00,203.35,203.44,202.96,203.01,23984.0,191.9445,192.0294,191.5763,191.6235,23984.0
2022-04-28 11:45:00,202.95,203.5,202.95,203.47,22075.0,191.5669,192.086,191.5669,192.0577,22075.0
2022-04-28 11:50:00,203.5,204.19,203.34,204.16,51210.0,192.086,192.7373,191.935,192.709,51210.0
2022-04-28 11:55:00,204.16,204.5,203.85,203.96,42927.0,192.709,193.03,192.4164,192.5202,42927.0
2022-04-28 12:00:00,203.87,204.12,203.76,204.05,31253.0,192.4353,192.6713,192.3315,192.6052,31253.0
2022-04-28 12:05:00,203.98,203.98,202.96,203.26,17725.0,192.5391,192.5391,191.5763,191.8595,17725.0
2022-04-28 12:10:00,203.24,203.48,202.94,203.39,22556.0,191.8406,192.0672,191.5575,191.9822,22556.0
2022-04-28 12:15:00,203.38,204.24,203.38,203.97,43866.0,191.9728,192.7845,191.9728,192.5297,43866.0
2022-04-28 12:20:00,203.95,204.2,203.82,204.09,35260.0,192.5108,192.7468,192.3881,192.6429,35260.0
2022-04-28 12:25:00,204.03,204.34,203.85,204.34,108487.0,192.5863,192.8789,192.4164,192.8789,108487.0
2022-04-28 12:30:00,204.49,204.76,204.24,204.27,40976.0,193.0205,193.2754,192.7845,192.8129,40976.0
2022-04-28 12:35:00,204.29,205.61,204.29,205.49,52472.0,192.8317,194.0777,192.8317,193.9644,52472.0
2022-04-28 12:40:00,205.56,207.0,205.56,206.97,46886.0,194.0305,195.3897,194.0305,195.3614,46886.0
2022-04-28 12:45:00,206.98,208.12,206.9,207.21,50958.0,195.3709,196.4469,195.2953,195.588,50958.0
2022-04-28 12:50:00,207.23,207.93,206.74,207.89,67023.0,195.6068,196.2676,195.1443,196.2298,67023.0
2022-04-28 12:55:00,207.84,207.9,206.94,207.26,25979.0,196.1826,196.2393,195.3331,195.6351,25979.0
2022-04-28 13:00:00,207.32,207.5,206.74,206.81,18880.0,195.6918,195.8617,195.1443,195.2104,18880.0
2022-04-28 13:05:00,206.81,207.19,206.4,206.72,20214.0,195.2104,195.5691,194.8234,195.1254,20214.0
2022-04-28 13:10:00,206.78,207.86,206.64,207.43,31825.0,195.1821,196.2015,195.0499,195.7956,31825.0
2022-04-28 13:15:00,207.43,208.0,207.03,207.92,29355.0,195.7956,196.3336,195.418,196.2581,29355.0
2022-04-28 13:20:00,207.94,207.94,207.33,207.56,18620.0,196.277,196.277,195.7012,195.9183,18620.0
2022-04-28 13:25:00,207.7,208.62,207.55,208.59,44628.0,196.0505,196.9189,195.9089,196.8906,44628.0
2022-04-28 13:30:00,208.57,208.87,208.17,208.26,38022.0,196.8717,197.1548,196.4941,196.5791,38022.0
2022-04-28 13:35:00,208.38,208.43,207.4,208.04,22703.0,196.6923,196.7395,195.7673,196.3714,22703.0
2022-04-28 13:40:00,208.18,208.95,207.92,208.9,21808.0,196.5035,197.2304,196.2581,197.1832,21808.0
2022-04-28 13:45:00,208.88,209.29,208.54,209.16,20165.0,197.1643,197.5513,196.8434,197.4286,20165.0
2022-04-28 13:50:00,209.17,209.56,208.9,209.11,23886.0,197.438,197.8061,197.1832,197.3814,23886.0
2022-04-28 13:55:00,209.12,209.42,208.75,209.21,24986.0,197.3908,197.674,197.0416,197.4758,24986.0
2022-04-28 14:00:00,209.22,209.98,209.15,209.91,33855.0,197.4852,198.2026,197.4191,198.1365,33855.0
2022-04-28 14:05:00,209.98,210.09,209.7,209.88,33203.0,198.2026,198.3064,197.9383,198.1082,33203.0
2022-04-28 14:10:00,209.9,210.25,208.94,208.95,37024.0,198.1271,198.4574,197.2209,197.2304,37024.0
2022-04-28 14:15:00,208.98,209.57,208.66,209.57,26513.0,197.2587,197.8156,196.9566,197.8156,26513.0
2022-04-28 14:20:00,209.59,210.07,209.33,209.93,40259.0,197.8345,198.2875,197.589,198.1554,40259.0
2022-04-28 14:25:00,210.03,210.08,209.56,209.71,25162.0,198.2498,198.297,197.8061,197.9477,25162.0
2022-04-28 14:30:00,209.74,210.16,209.61,210.03,25018.0,197.9761,198.3725,197.8533,198.2498,25018.0
2022-04-28 14:35:00,210.06,210.65,209.85,210.53,32250.0,198.2781,198.835,198.0799,198.7217,32250.0
2022-04-28 14:40:00,210.54,211.1,210.51,210.88,33591.0,198.7312,199.2598,198.7029,199.0521,33591.0
2022-04-28 14:45:00,210.83,211.48,210.8,211.33,20052.0,199.0049,199.6185,198.9766,199.4769,20052.0
2022-04-28 14:50:00,211.38,211.79,211.32,211.51,32162.0,199.5241,199.9111,199.4674,199.6468,32162.0
2022-04-28 14:55:00,211.44,211.95,211.42,211.52,19154.0,199.5807,200.0621,199.5618,199.6562,19154.0
2022-04-28 15:00:00,211.56,211.74,211.37,211.49,26784.0,199.694,199.8639,199.5146,199.6279,26784.0
2022-04-28 15:05:00,211.56,212.0,211.55,211.98,20443.0,199.694,200.1093,199.6845,200.0904,20443.0
2022-04-28 15:10:00,211.97,212.17,211.83,212.14,34462.0,200.081,200.2698,199.9488,200.2414,34462.0
2022-04-28 15:15:00,212.08,212.7,212.07,212.7,29946.0,200.1848,200.77,200.1754,200.77,29946.0
2022-04-28 15:20:00,212.71,212.89,212.47,212.81,27407.0,200.7795,200.9494,200.5529,200.8739,27407.0
2022-04-28 15:25:00,212.84,212.89,212.03,212.1,29667.0,200.9022,200.9494,200.1376,200.2037,29667.0
2022-04-28 15:30:00,212.16,212.41,212.08,212.13,41104.0,200.2603,200.4963,200.1848,200.232,41104.0
2022-04-28 15:35:00,212.16,212.49,212.12,212.39,33800.0,200.2603,200.5718,200.2226,200.4774,33800.0
2022-04-28 15:40:00,212.35,212.92,212.32,212.72,50843.0,200.4397,200.9777,200.4113,200.7889,50843.0
2022-04-28 15:45:00,212.76,212.93,212.38,212.46,64362.0,200.8267,200.9871,200.468,200.5435,64362.0
2022-04-28 15:50:00,212.42,212.6,211.86,212.49,121016.0,200.5057,200.6756,199.9771,200.5718,121016.0
2022-04-28 15:55:00,212.45,212.96,212.41,212.71,234867.0,200.5341,201.0154,200.4963,200.7795,234867.0
2022-04-29 09:30:00,212.7,213.69,212.11,212.71,57256.0,200.77,201.7045,200.2131,200.7795,57256.0
2022-04-29 09:35:00,212.76,213.08,211.13,211.65,18936.0,200.8267,201.1287,199.2881,199.7789,18936.0
2022-04-29 09:40:00,211.65,212.22,210.93,210.93,14405.0,199.7789,200.317,199.0993,199.0993,14405.0
2022-04-29 09:45:00,211.0,212.11,210.8,211.42,18941.0,199.1654,200.2131,198.9766,199.5618,18941.0
2022-04-29 09:50:00,211.39,211.8,210.69,211.75,16700.0,199.5335,199.9205,198.8728,199.8733,16700.0
2022-04-29 09:55:00,211.96,213.79,211.95,213.72,21122.0,200.0715,201.7989,200.0621,201.7328,21122.0
2022-04-29 10:00:00,213.66,213.79,212.87,213.19,12619.0,201.6762,201.7989,200.9305,201.2325,12619.0
2022-04-29 10:05:00,213.22,213.71,212.76,212.92,14270.0,201.2609,201.7234,200.8267,200.9777,14270.0
2022-04-29 10:10:00,212.97,213.4,212.65,213.4,14968.0,201.0249,201.4308,200.7228,201.4308,14968.0
2022-04-29 10:15:00,213.24,213.51,211.92,211.97,24103.0,201.2797,201.5346,200.0338,200.081,24103.0
2022-04-29 10:20:00,211.97,212.51,211.61,211.97,34669.0,200.081,200.5907,199.7412,200.081,34669.0
2022-04-29 10:25:00,212.04,213.1,212.0,212.96,28552.0,200.147,201.1476,200.1093,201.0154,28552.0
2022-04-29 10:30:00,212.98,213.24,212.75,213.0,12979.0,201.0343,201.2797,200.8172,201.0532,12979.0
2022-04-29 10:35:00,212.95,213.05,212.44,212.55,22245.0,201.006,201.1004,200.5246,200.6284,22245.0
2022-04-29 10:40:00,212.44,212.86,211.74,212.64,20729.0,200.5246,200.9211,199.8639,200.7134,20729.0
2022-04-29 10:45:00,212.51,212.88,212.37,212.78,16663.0,200.5907,200.9399,200.4585,200.8455,16663.0
2022-04-29 10:50:00,212.87,213.5,212.79,213.5,11388.0,200.9305,201.5252,200.855,201.5252,11388.0
2022-04-29 10:55:00,213.45,214.28,213.37,214.2,24184.0,201.478,202.2614,201.4025,202.1859,24184.0
2022-04-29 11:00:00,214.22,214.4,213.92,214.4,16416.0,202.2048,202.3747,201.9216,202.3747,16416.0
2022-04-29 11:05:00,214.37,214.9,214.36,214.9,28962.0,202.3464,202.8466,202.3369,202.8466,28962.0
2022-04-29 11:10:00,214.88,215.12,214.43,214.92,32314.0,202.8278,203.0543,202.403,202.8655,32314.0
2022-04-29 11:15:00,214.89,215.87,214.84,215.81,21641.0,202.8372,203.7622,202.79,203.7056,21641.0
2022-04-29 11:20:00,215.75,216.56,215.44,216.53,41362.0,203.649,204.4135,203.3563,204.3852,41362.0
2022-04-29 11:25:00,216.53,217.21,216.34,216.52,52119.0,204.3852,205.0271,204.2059,204.3758,52119.0
2022-04-29 11:30:00,216.45,216.95,215.97,216.19,28041.0,204.3097,204.7817,203.8566,204.0643,28041.0
2022-04-29 11:35:00,216.12,216.55,216.09,216.29,13228.0,203.9982,204.4041,203.9699,204.1587,13228.0
2022-04-29 11:40:00,216.15,216.32,215.88,216.08,16395.0,204.0265,204.187,203.7717,203.9605,16395.0
2022-04-29 11:45:00,216.08,216.69,215.89,216.17,14880.0,203.9605,204.5362,203.7811,204.0454,14880.0
2022-04-29 11:50:00,216.07,216.13,215.68,215.92,15301.0,203.951,204.0076,203.5829,203.8094,15301.0
2022-04-29 11:55:00,215.98,216.06,215.49,215.51,10717.0,203.8661,203.9416,203.4035,203.4224,10717.0
2022-04-29 12:00:00,215.44,215.44,214.6,214.72,43129.0,203.3563,203.3563,202.5635,202.6767,43129.0
2022-04-29 12:05:00,214.79,215.03,214.67,214.75,13939.0,202.7428,202.9693,202.6295,202.705,13939.0
2022-04-29 12:10:00,214.62,215.0,214.53,214.84,15282.0,202.5823,202.941,202.4974,202.79,15282.0
2022-04-29 12:15:00,214.74,215.06,214.58,214.73,50278.0,202.6956,202.9977,202.5446,202.6862,50278.0
2022-04-29 12:20:00,214.72,214.72,214.2,214.4,17667.0,202.6767,202.6767,202.1859,202.3747,17667.0
2022-04-29 12:25:00,214.3,214.38,213.69,213.98,22256.0,202.2803,202.3558,201.7045,201.9782,22256.0
2022-04-29 12:30:00,213.97,214.29,213.9,214.12,19734.0,201.9688,202.2708,201.9027,202.1104,19734.0
2022-04-29 12:35:00,214.29,214.62,214.09,214.62,23289.0,202.2708,202.5823,202.0821,202.5823,23289.0
2022-04-29 12:40:00,214.55,214.75,214.38,214.56,13692.0,202.5163,202.705,202.3558,202.5257,13692.0
2022-04-29 12:45:00,214.58,214.62,213.96,213.97,9635.0,202.5446,202.5823,201.9594,201.9688,9635.0
2022-04-29 12:50:00,213.9,213.9,212.7,212.72,12642.0,201.9027,201.9027,200.77,200.7889,12642.0
2022-04-29 12:55:00,212.77,213.23,212.74,213.14,9237.0,200.8361,201.2703,200.8078,201.1854,9237.0
2022-04-29 13:00:00,213.1,213.4,212.96,213.23,29786.0,201.1476,201.4308,201.0154,201.2703,29786.0
2022-04-29 13:05:00,213.25,213.27,212.55,212.55,14208.0,201.2892,201.3081,200.6284,200.6284,14208.0
2022-04-29 13:10:00,212.53,212.69,212.45,212.59,10186.0,200.6096,200.7606,200.5341,200.6662,10186.0
2022-04-29 13:15:00,212.64,212.71,212.46,212.65,14223.0,200.7134,200.7795,200.5435,200.7228,14223.0
2022-04-29 13:20:00,212.56,212.67,212.32,212.53,10680.0,200.6379,200.7417,200.4113,200.6096,10680.0
2022-04-29 13:25:00,212.53,212.97,212.53,212.97,8277.0,200.6096,201.0249,200.6096,201.0249,8277.0
2022-04-29 13:30:00,212.91,213.19,212.89,213.0,19108.0,200.9683,201.2325,200.9494,201.0532,19108.0
2022-04-29 13:35:00,212.96,213.16,212.8,212.83,15498.0,201.0154,201.2042,200.8644,200.8927,15498.0
2022-04-29 13:40:00,212.81,212.86,212.41,212.52,12183.0,200.8739,200.9211,200.4963,200.6001,12183.0
2022-04-29 13:45:00,212.51,212.51,212.01,212.01,7403.0,200.5907,200.5907,200.1187,200.1187,7403.0
2022-04-29 13:50:00,212.04,212.14,211.95,212.11,7490.0,200.147,200.2414,200.0621,200.2131,7490.0
2022-04-29 13:55:00,212.06,212.38,212.01,212.32,11269.0,200.1659,200.468,200.1187,200.4113,11269.0
2022-04-29 14:00:00,212.38,212.44,212.12,212.25,9788.0,200.468,200.5246,200.2226,200.3453,9788.0
2022-04-29 14:05:00,212.25,212.44,212.2,212.37,10276.0,200.3453,200.5246,200.2981,200.4585,10276.0
2022-04-29 14:10:00,212.36,212.4,212.1,212.28,14813.0,200.4491,200.4869,200.2037,200.3736,14813.0
2022-04-29 14:15:00,212.31,212.55,212.08,212.26,14131.0,200.4019,200.6284,200.1848,200.3547,14131.0
2022-04-29 14:20:00,212.34,212.37,212.0,212.1,8740.0,200.4302,200.4585,200.1093,200.2037,8740.0
2022-04-29 14:25:00,212.1,212.37,212.06,212.34,7389.0,200.2037,200.4585,200.1659,200.4302,7389.0
2022-04-29 14:30:00,212.31,212.32,212.14,212.25,6939.0,200.4019,200.4113,200.2414,200.3453,6939.0
2022-04-29 14:35:00,212.29,212.41,212.0,212.1,8611.0,200.383,200.4963,200.1093,200.2037,8611.0
2022-04-29 14:40:00,212.12,212.38,212.11,212.38,9075.0,200.2226,200.468,200.2131,200.468,9075.0
2022-04-29 14:45:00,212.38,212.4,211.78,211.78,9992.0,200.468,200.4869,199.9016,199.9016,9992.0
2022-04-29 14:50:00,211.73,211.83,211.65,211.78,6133.0,199.8544,199.9488,199.7789,199.9016,6133.0
2022-04-29 14:55:00,211.75,212.01,211.56,211.97,15196.0,199.8733,200.1187,199.694,200.081,15196.0
2022-04-29 15:00:00,211.96,211.96,211.64,211.81,8303.0,200.0715,200.0715,199.7695,199.9299,8303.0
2022-04-29 15:05:00,211.8,211.81,211.45,211.45,14208.0,199.9205,199.9299,199.5901,199.5901,14208.0
2022-04-29 15:10:00,211.5,211.53,210.99,211.23,18875.0,199.6373,199.6657,199.1559,199.3825,18875.0
2022-04-29 15:15:00,211.2,211.83,211.15,211.83,11643.0,199.3542,199.9488,199.307,199.9488,11643.0
2022-04-29 15:20:00,211.84,211.98,211.44,211.85,13356.0,199.9583,200.0904,199.5807,199.9677,13356.0
2022-04-29 15:25:00,211.88,212.05,211.49,211.54,16629.0,199.996,200.1565,199.6279,199.6751,16629.0
2022-04-29 15:30:00,211.4,211.94,211.37,211.83,15594.0,199.5429,200.0527,199.5146,199.9488,15594.0
2022-04-29 15:35:00,211.72,212.09,211.64,211.95,20470.0,199.845,200.1942,199.7695,200.0621,20470.0
2022-04-29 15:40:00,211.96,212.17,211.42,211.52,23007.0,200.0715,200.2698,199.5618,199.6562,23007.0
2022-04-29 15:45:00,211.57,211.59,210.8,210.82,34912.0,199.7034,199.7223,198.9766,198.9955,34912.0
2022-04-29 15:50:00,210.7,211.13,210.23,210.42,52501.0,198.8822,199.2881,198.4386,198.6179,52501.0
2022-04-29 15:55:00,210.51,210.64,210.16,210.5,158909.0,198.7029,198.8256,198.3725,198.6934,158909.0
2022-05-02 09:30:00,210.0,210.27,208.48,209.9,72445.0,198.2215,198.4763,196.7867,198.1271,72445.0
2022-05-02 09:35:00,209.69,210.75,208.68,210.74,28713.0,197.9289,198.9294,196.9755,198.92,28713.0
2022-05-02 09:40:00,210.71,211.49,209.6,210.41,26025.0,198.8916,199.6279,197.8439,198.6085,26025.0
2022-05-02 09:45:00,210.28,211.65,210.28,211.15,17746.0,198.4858,199.7789,198.4858,199.307,17746.0
2022-05-02 09:50:00,211.16,212.41,211.14,212.41,18276.0,199.3164,200.4963,199.2975,200.4963,18276.0
2022-05-02 09:55:00,212.38,212.77,211.82,212.01,20440.0,200.468,200.8361,199.9394,200.1187,20440.0
2022-05-02 10:00:00,211.92,212.74,211.73,212.43,25117.0,200.0338,200.8078,199.8544,200.5152,25117.0
2022-05-02 10:05:00,212.44,212.55,210.32,210.32,32025.0,200.5246,200.6284,198.5235,198.5235,32025.0
2022-05-02 10:10:00,210.4,210.64,209.55,210.5,34288.0,198.599,198.8256,197.7967,198.6934,34288.0
2022-05-02 10:15:00,210.58,211.18,210.08,211.15,33323.0,198.7689,199.3353,198.297,199.307,33323.0
2022-05-02 10:20:00,211.16,211.9,210.6,211.5,22536.0,199.3164,200.0149,198.7878,199.6373,22536.0
2022-05-02 10:25:00,211.57,212.21,211.57,212.02,13183.0,199.7034,200.3075,199.7034,200.1282,13183.0
2022-05-02 10:30:00,212.11,212.56,212.07,212.19,11271.0,200.2131,200.6379,200.1754,200.2886,11271.0
2022-05-02 10:35:00,212.34,212.34,211.4,211.68,17145.0,200.4302,200.4302,199.5429,199.8072,17145.0
2022-05-02 10:40:00,211.62,212.22,211.62,211.85,20050.0,199.7506,200.317,199.7506,199.9677,20050.0
2022-05-02 10:45:00,211.95,212.3,211.53,212.09,13064.0,200.0621,200.3925,199.6657,200.1942,13064.0
2022-05-02 10:50:00,212.07,212.07,211.21,211.88,16657.0,200.1754,200.1754,199.3636,199.996,16657.0
2022-05-02 10:55:00,211.67,211.74,211.05,211.08,14183.0,199.7978,199.8639,199.2126,199.2409,14183.0
2022-05-02 11:00:00,211.17,211.33,210.24,210.29,29949.0,199.3258,199.4769,198.448,198.4952,29949.0
2022-05-02 11:05:00,210.22,211.0,210.15,211.0,21279.0,198.4291,199.1654,198.3631,199.1654,21279.0
2022-05-02 11:10:00,210.87,211.46,210.59,211.21,14751.0,199.0427,199.5996,198.7784,199.3636,14751.0
2022-05-02 11:15:00,211.26,211.64,210.93,211.36,15067.0,199.4108,199.7695,199.0993,199.5052,15067.0
2022-05-02 11:20:00,211.26,211.46,210.95,211.14,10558.0,199.4108,199.5996,199.1182,199.2975,10558.0
2022-05-02 11:25:00,211.18,211.47,210.84,211.07,10531.0,199.3353,199.609,199.0144,199.2315,10531.0
2022-05-02 11:30:00,211.14,211.98,210.94,211.7,15533.0,199.2975,200.0904,199.1087,199.8261,15533.0
2022-05-02 11:35:00,211.8,212.43,211.45,211.58,12765.0,199.9205,200.5152,199.5901,199.7128,12765.0
2022-05-02 11:40:00,211.48,211.83,211.14,211.48,14328.0,199.6185,199.9488,199.2975,199.6185,14328.0
2022-05-02 11:45:00,211.44,212.06,211.33,211.79,11203.0,199.5807,200.1659,199.4769,199.9111,11203.0
2022-05-02 11:50:00,211.7,212.04,211.69,211.93,11789.0,199.8261,200.147,199.8167,200.0432,11789.0
2022-05-02 11:55:00,211.85,212.38,211.72,212.38,7009.0,199.9677,200.468,199.845,200.468,7009.0
2022-05-02 12:00:00,212.23,212.39,211.06,211.27,11185.0,200.3264,200.4774,199.222,199.4202,11185.0
2022-05-02 12:05:00,211.26,211.45,210.87,210.89,14077.0,199.4108,199.5901,199.0427,199.0615,14077.0
2022-05-02 12:10:00,210.9,211.35,210.7,211.3,7409.0,199.071,199.4957,198.8822,199.4486,7409.0
2022-05-02 12:15:00,211.32,211.86,211.15,211.76,12548.0,199.4674,199.9771,199.307,199.8828,12548.0
2022-05-02 12:20:00,211.76,212.15,211.58,211.64,18380.0,199.8828,200.2509,199.7128,199.7695,18380.0
2022-05-02 12:25:00,211.69,211.72,211.21,211.33,11860.0,199.8167,199.845,199.3636,199.4769,11860.0
2022-05-02 12:30:00,211.46,211.63,211.18,211.57,10925.0,199.5996,199.76,199.3353,199.7034,10925.0
2022-05-02 12:35:00,211.68,211.78,211.36,211.53,11663.0,199.8072,199.9016,199.5052,199.6657,11663.0
2022-05-02 12:40:00,211.61,211.73,211.2,211.28,6078.0,199.7412,199.8544,199.3542,199.4297,6078.0
2022-05-02 12:45:00,211.2,211.24,210.73,210.86,25231.0,199.3542,199.3919,198.9105,199.0332,25231.0
2022-05-02 12:50:00,210.87,210.91,210.53,210.67,10527.0,199.0427,199.0804,198.7217,198.8539,10527.0
2022-05-02 12:55:00,210.71,210.86,210.04,210.12,7495.0,198.8916,199.0332,198.2592,198.3347,7495.0
2022-05-02 13:00:00,210.19,210.26,209.64,209.98,27454.0,198.4008,198.4669,197.8817,198.2026,27454.0
2022-05-02 13:05:00,210.03,210.74,210.03,210.37,18864.0,198.2498,198.92,198.2498,198.5707,18864.0
2022-05-02 13:10:00,210.29,210.76,210.21,210.73,21614.0,198.4952,198.9388,198.4197,198.9105,21614.0
2022-05-02 13:15:00,210.63,210.76,210.32,210.47,9896.0,198.8161,198.9388,198.5235,198.6651,9896.0
2022-05-02 13:20:00,210.3,210.42,209.83,209.92,13593.0,198.5046,198.6179,198.061,198.146,13593.0
2022-05-02 13:25:00,209.93,210.23,209.86,210.02,11517.0,198.1554,198.4386,198.0893,198.2403,11517.0
2022-05-02 13:30:00,210.06,210.1,209.81,209.85,6927.0,198.2781,198.3159,198.0421,198.0799,6927.0
2022-05-02 13:35:00,209.75,209.96,209.57,209.68,7764.0,197.9855,198.1837,197.8156,197.9194,7764.0
2022-05-02 13:40:00,209.79,209.8,209.32,209.32,5589.0,198.0232,198.0327,197.5796,197.5796,5589.0
2022-05-02 13:45:00,209.35,209.54,208.99,209.25,9563.0,197.6079,197.7873,197.2681,197.5135,9563.0
2022-05-02 13:50:00,209.26,209.44,208.92,209.07,11525.0,197.523,197.6929,197.202,197.3436,11525.0
2022-05-02 13:55:00,209.02,209.31,208.89,208.92,8912.0,197.2964,197.5702,197.1737,197.202,8912.0
2022-05-02 14:00:00,208.91,209.34,208.62,209.32,17268.0,197.1926,197.5985,196.9189,197.5796,17268.0
2022-05-02 14:05:00,209.23,209.73,209.02,209.02,8960.0,197.4947,197.9666,197.2964,197.2964,8960.0
2022-05-02 14:10:00,209.1,209.1,208.2,208.33,10580.0,197.3719,197.3719,196.5224,196.6451,10580.0
2022-05-02 14:15:00,208.31,208.46,207.95,208.16,15207.0,196.6263,196.7678,196.2864,196.4847,15207.0
2022-05-02 14:20:00,208.29,208.52,208.1,208.41,9702.0,196.6074,196.8245,196.428,196.7206,9702.0
2022-05-02 14:25:00,208.35,208.53,208.17,208.28,6647.0,196.664,196.8339,196.4941,196.5979,6647.0
2022-05-02 14:30:00,208.2,208.49,207.99,208.42,24245.0,196.5224,196.7962,196.3242,196.7301,24245.0
2022-05-02 14:35:00,208.49,208.67,208.21,208.46,12480.0,196.7962,196.9661,196.5319,196.7678,12480.0
2022-05-02 14:40:00,208.34,208.51,207.66,207.96,10413.0,196.6546,196.815,196.0127,196.2959,10413.0
2022-05-02 14:45:00,208.04,208.85,207.99,208.84,22227.0,196.3714,197.136,196.3242,197.1265,22227.0
2022-05-02 14:50:00,208.81,209.34,208.47,209.07,17264.0,197.0982,197.5985,196.7773,197.3436,17264.0
2022-05-02 14:55:00,209.12,209.13,208.66,208.9,19499.0,197.3908,197.4003,196.9566,197.1832,19499.0
2022-05-02 15:00:00,208.87,210.11,208.83,209.98,18255.0,197.1548,198.3253,197.1171,198.2026,18255.0
2022-05-02 15:05:00,210.12,210.71,209.91,210.51,27441.0,198.3347,198.8916,198.1365,198.7029,27441.0
2022-05-02 15:10:00,210.7,211.43,210.61,211.43,20032.0,198.8822,199.5713,198.7973,199.5713,20032.0
2022-05-02 15:15:00,211.39,211.4,210.95,211.08,15784.0,199.5335,199.5429,199.1182,199.2409,15784.0
2022-05-02 15:20:00,211.12,211.73,211.12,211.61,19886.0,199.2786,199.8544,199.2786,199.7412,19886.0
2022-05-02 15:25:00,211.58,211.7,211.28,211.56,19144.0,199.7128,199.8261,199.4297,199.694,19144.0
2022-05-02 15:30:00,211.59,212.35,211.56,212.25,28008.0,199.7223,200.4397,199.694,200.3453,28008.0
2022-05-02 15:35:00,212.31,212.35,211.58,211.7,20982.0,200.4019,200.4397,199.7128,199.8261,20982.0
2022-05-02 15:40:00,211.74,212.05,211.29,211.37,28985.0,199.8639,200.1565,199.4391,199.5146,28985.0
2022-05-02 15:45:00,211.28,212.1,211.16,211.96,31118.0,199.4297,200.2037,199.3164,200.0715,31118.0
2022-05-02 15:50:00,212.0,212.24,211.64,212.04,43007.0,200.1093,200.3358,199.7695,200.147,43007.0
2022-05-02 15:55:00,211.99,212.39,211.92,212.21,89497.0,200.0999,200.4774,200.0338,200.3075,89497.0
2022-05-03 09:30:00,211.9,213.75,211.9,213.57,73609.0,200.0149,201.7611,200.0149,201.5912,73609.0
2022-05-03 09:35:00,213.33,213.33,210.79,211.08,35295.0,201.3647,201.3647,198.9672,199.2409,35295.0
2022-05-03 09:40:00,210.99,212.77,210.86,212.6,34939.0,199.1559,200.8361,199.0332,200.6756,34939.0
2022-05-03 09:45:00,212.42,212.57,211.21,211.86,12283.0,200.5057,200.6473,199.3636,199.9771,12283.0
2022-05-03 09:50:00,211.71,212.19,211.54,211.98,13018.0,199.8356,200.2886,199.6751,200.0904,13018.0
2022-05-03 09:55:00,212.3,212.43,211.89,212.32,11138.0,200.3925,200.5152,200.0055,200.4113,11138.0
2022-05-03 10:00:00,212.48,213.85,212.39,213.85,14778.0,200.5624,201.8555,200.4774,201.8555,14778.0
2022-05-03 10:05:00,213.93,213.93,212.56,213.14,65658.0,201.931,201.931,200.6379,201.1854,65658.0
2022-05-03 10:10:00,213.14,213.65,212.84,213.55,10804.0,201.1854,201.6667,200.9022,201.5724,10804.0
2022-05-03 10:15:00,213.55,213.57,212.86,213.4,7191.0,201.5724,201.5912,200.9211,201.4308,7191.0
2022-05-03 10:20:00,213.32,214.14,213.3,213.92,22374.0,201.3553,202.1293,201.3364,201.9216,22374.0
2022-05-03 10:25:00,214.0,214.53,213.88,214.14,25477.0,201.9971,202.4974,201.8838,202.1293,25477.0
2022-05-03 10:30:00,214.22,214.27,213.78,213.87,15587.0,202.2048,202.252,201.7895,201.8744,15587.0
2022-05-03 10:35:00,214.02,214.12,213.4,214.01,6919.0,202.016,202.1104,201.4308,202.0066,6919.0
2022-05-03 10:40:00,213.89,214.06,213.15,213.15,9958.0,201.8933,202.0537,201.1948,201.1948,9958.0
2022-05-03 10:45:00,213.11,213.16,212.34,212.34,12773.0,201.157,201.2042,200.4302,200.4302,12773.0
2022-05-03 10:50:00,212.34,213.0,212.32,213.0,13125.0,200.4302,201.0532,200.4113,201.0532,13125.0
2022-05-03 10:55:00,213.04,213.78,212.95,213.64,11049.0,201.091,201.7895,201.006,201.6573,11049.0
2022-05-03 11:00:00,213.39,214.0,213.26,214.0,5798.0,201.4213,201.9971,201.2986,201.9971,5798.0
2022-05-03 11:05:00,214.0,214.33,213.98,214.08,8423.0,201.9971,202.3086,201.9782,202.0726,8423.0
2022-05-03 11:10:00,214.06,214.21,213.82,214.16,9664.0,202.0537,202.1953,201.8272,202.1481,9664.0
2022-05-03 11:15:00,214.16,214.46,213.9,214.39,9449.0,202.1481,202.4313,201.9027,202.3652,9449.0
2022-05-03 11:20:00,214.48,214.89,214.42,214.77,8966.0,202.4502,202.8372,202.3936,202.7239,8966.0
2022-05-03 11:25:00,214.75,214.91,214.52,214.81,12575.0,202.705,202.8561,202.4879,202.7617,12575.0
2022-05-03 11:30:00,214.84,215.07,214.71,214.99,12489.0,202.79,203.0071,202.6673,202.9316,12489.0
2022-05-03 11:35:00,214.9,214.97,214.7,214.84,8109.0,202.8466,202.9127,202.6579,202.79,8109.0
2022-05-03 11:40:00,214.82,214.98,214.6,214.65,4527.0,202.7711,202.9221,202.5635,202.6107,4527.0
2022-05-03 11:45:00,214.61,214.61,214.27,214.35,8176.0,202.5729,202.5729,202.252,202.3275,8176.0
2022-05-03 11:50:00,214.48,214.58,214.35,214.48,4791.0,202.4502,202.5446,202.3275,202.4502,4791.0
2022-05-03 11:55:00,214.43,214.51,214.33,214.46,5579.0,202.403,202.4785,202.3086,202.4313,5579.0
2022-05-03 12:00:00,214.6,214.89,214.43,214.7,10624.0,202.5635,202.8372,202.403,202.6579,10624.0
2022-05-03 12:05:00,214.66,214.66,213.61,213.83,9659.0,202.6201,202.6201,201.629,201.8366,9659.0
2022-05-03 12:10:00,213.73,214.24,213.7,214.18,3161.0,201.7423,202.2237,201.7139,202.167,3161.0
2022-05-03 12:15:00,214.24,214.33,213.93,214.2,7095.0,202.2237,202.3086,201.931,202.1859,7095.0
2022-05-03 12:20:00,214.31,214.73,214.28,214.6,9091.0,202.2897,202.6862,202.2614,202.5635,9091.0
2022-05-03 12:25:00,214.64,214.69,214.09,214.12,11307.0,202.6012,202.6484,202.0821,202.1104,11307.0
2022-05-03 12:30:00,214.03,214.24,213.73,214.21,14365.0,202.0254,202.2237,201.7423,202.1953,14365.0
2022-05-03 12:35:00,214.23,214.28,213.85,214.06,8045.0,202.2142,202.2614,201.8555,202.0537,8045.0
2022-05-03 12:40:00,214.03,214.42,214.0,214.13,7611.0,202.0254,202.3936,201.9971,202.1198,7611.0
2022-05-03 12:45:00,214.06,214.33,213.8,213.88,6112.0,202.0537,202.3086,201.8083,201.8838,6112.0
2022-05-03 12:50:00,213.95,214.06,213.79,213.81,4108.0,201.9499,202.0537,201.7989,201.8178,4108.0
2022-05-03 12:55:00,213.81,214.44,213.6,214.44,5318.0,201.8178,202.4124,201.6196,202.4124,5318.0
2022-05-03 13:00:00,214.46,214.69,214.37,214.41,6848.0,202.4313,202.6484,202.3464,202.3841,6848.0
2022-05-03 13:05:00,214.37,214.51,214.1,214.51,3900.0,202.3464,202.4785,202.0915,202.4785,3900.0
2022-05-03 13:10:00,214.44,214.64,214.34,214.58,7039.0,202.4124,202.6012,202.318,202.5446,7039.0
2022-05-03 13:15:00,214.64,214.65,214.4,214.4,6536.0,202.6012,202.6107,202.3747,202.3747,6536.0
2022-05-03 13:20:00,214.46,214.5,214.19,214.34,8645.0,202.4313,202.4691,202.1765,202.318,8645.0
2022-05-03 13:25:00,214.28,214.51,214.02,214.14,11422.0,202.2614,202.4785,202.016,202.1293,11422.0
2022-05-03 13:30:00,214.37,214.72,214.25,214.72,13333.0,202.3464,202.6767,202.2331,202.6767,13333.0
2022-05-03 13:35:00,214.72,215.36,214.69,215.36,11167.0,202.6767,203.2808,202.6484,203.2808,11167.0
2022-05-03 13:40:00,215.36,215.37,215.11,215.21,9501.0,203.2808,203.2903,203.0449,203.1392,9501.0
2022-05-03 13:45:00,215.14,215.21,214.66,214.69,10300.0,203.0732,203.1392,202.6201,202.6484,10300.0
2022-05-03 13:50:00,214.61,214.71,214.24,214.32,8990.0,202.5729,202.6673,202.2237,202.2992,8990.0
2022-05-03 13:55:00,214.31,214.51,214.25,214.48,6442.0,202.2897,202.4785,202.2331,202.4502,6442.0
2022-05-03 14:00:00,214.39,214.39,213.78,213.9,8549.0,202.3652,202.3652,201.7895,201.9027,8549.0
2022-05-03 14:05:00,213.77,213.81,213.18,213.38,11993.0,201.78,201.8178,201.2231,201.4119,11993.0
2022-05-03 14:10:00,213.34,213.34,212.75,212.85,11341.0,201.3741,201.3741,200.8172,200.9116,11341.0
2022-05-03 14:15:00,212.74,212.74,211.86,211.95,18105.0,200.8078,200.8078,199.9771,200.0621,18105.0
2022-05-03 14:20:00,211.88,212.55,211.85,212.55,10601.0,199.996,200.6284,199.9677,200.6284,10601.0
2022-05-03 14:25:00,212.44,212.6,212.3,212.38,7470.0,200.5246,200.6756,200.3925,200.468,7470.0
2022-05-03 14:30:00,212.51,212.64,212.26,212.36,10908.0,200.5907,200.7134,200.3547,200.4491,10908.0
2022-05-03 14:35:00,212.5,213.19,212.45,212.46,8379.0,200.5812,201.2325,200.5341,200.5435,8379.0
2022-05-03 14:40:00,212.43,212.96,212.05,212.76,10426.0,200.5152,201.0154,200.1565,200.8267,10426.0
2022-05-03 14:45:00,212.7,213.25,212.56,213.13,10695.0,200.77,201.2892,200.6379,201.1759,10695.0
2022-05-03 14:50:00,213.11,213.6,213.01,213.37,7393.0,201.157,201.6196,201.0626,201.4025,7393.0
2022-05-03 14:55:00,213.43,214.1,213.28,214.1,10619.0,201.4591,202.0915,201.3175,202.0915,10619.0
2022-05-03 15:00:00,214.04,214.23,213.88,213.93,7886.0,202.0349,202.2142,201.8838,201.931,7886.0
2022-05-03 15:05:00,213.88,214.32,213.88,214.2,11529.0,201.8838,202.2992,201.8838,202.1859,11529.0
2022-05-03 15:10:00,214.35,214.38,214.12,214.3,8625.0,202.3275,202.3558,202.1104,202.2803,8625.0
2022-05-03 15:15:00,214.33,214.33,213.89,213.93,10664.0,202.3086,202.3086,201.8933,201.931,10664.0
2022-05-03 15:20:00,213.95,214.23,213.42,213.83,14710.0,201.9499,202.2142,201.4496,201.8366,14710.0
2022-05-03 15:25:00,213.82,213.96,213.59,213.7,14043.0,201.8272,201.9594,201.6101,201.7139,14043.0
2022-05-03 15:30:00,213.73,214.17,213.68,214.17,19662.0,201.7423,202.1576,201.6951,202.1576,19662.0
2022-05-03 15:35:00,214.11,214.12,213.34,213.36,18134.0,202.1009,202.1104,201.3741,201.393,18134.0
2022-05-03 15:40:00,213.35,213.35,212.84,213.05,17207.0,201.3836,201.3836,200.9022,201.1004,17207.0
2022-05-03 15:45:00,212.96,213.65,212.77,213.18,38713.0,201.0154,201.6667,200.8361,201.2231,38713.0
2022-05-03 15:50:00,213.16,213.81,212.88,213.66,37039.0,201.2042,201.8178,200.9399,201.6762,37039.0
2022-05-03 15:55:00,213.72,213.77,213.4,213.54,81528.0,201.7328,201.78,201.4308,201.5629,81528.0
2022-05-04 09:30:00,214.95,216.96,213.82,216.96,102649.0,202.8938,204.7911,201.8272,204.7911,102649.0
2022-05-04 09:35:00,216.85,218.29,215.8,216.18,43263.0,204.6873,206.0465,203.6962,204.0548,43263.0
2022-05-04 09:40:00,215.99,217.31,215.77,217.22,18794.0,203.8755,205.1215,203.6678,205.0365,18794.0
2022-05-04 09:45:00,217.17,218.38,217.17,217.29,42131.0,204.9893,206.1314,204.9893,205.1026,42131.0
2022-05-04 09:50:00,217.3,217.79,217.0,217.12,10399.0,205.112,205.5745,204.8289,204.9421,10399.0
2022-05-04 09:55:00,217.29,217.33,216.62,216.77,8341.0,205.1026,205.1403,204.4702,204.6118,8341.0
2022-05-04 10:00:00,216.84,216.97,216.01,216.27,17734.0,204.6778,204.8005,203.8944,204.1398,17734.0
2022-05-04 10:05:00,216.29,216.44,215.62,215.93,11784.0,204.1587,204.3003,203.5263,203.8189,11784.0
2022-05-04 10:10:00,215.99,216.19,215.36,215.42,10744.0,203.8755,204.0643,203.2808,203.3375,10744.0
2022-05-04 10:15:00,215.48,216.21,215.34,216.15,8660.0,203.3941,204.0832,203.262,204.0265,8660.0
2022-05-04 10:20:00,216.1,216.41,216.05,216.29,10180.0,203.9793,204.2719,203.9321,204.1587,10180.0
2022-05-04 10:25:00,216.35,217.05,216.26,216.71,13261.0,204.2153,204.876,204.1304,204.5551,13261.0
2022-05-04 10:30:00,216.64,216.65,215.83,215.9,6991.0,204.489,204.4985,203.7245,203.7905,6991.0
2022-05-04 10:35:00,215.88,216.45,215.74,216.04,10302.0,203.7717,204.3097,203.6395,203.9227,10302.0
2022-05-04 10:40:00,215.96,216.15,215.49,215.63,8474.0,203.8472,204.0265,203.4035,203.5357,8474.0
2022-05-04 10:45:00,215.76,216.22,215.71,216.22,13751.0,203.6584,204.0926,203.6112,204.0926,13751.0
2022-05-04 10:50:00,216.14,216.37,215.76,215.97,18208.0,204.0171,204.2342,203.6584,203.8566,18208.0
2022-05-04 10:55:00,215.91,216.01,215.43,215.69,15713.0,203.8,203.8944,203.3469,203.5923,15713.0
2022-05-04 11:00:00,215.71,215.79,215.55,215.57,10137.0,203.6112,203.6867,203.4602,203.4791,10137.0
2022-05-04 11:05:00,215.65,215.65,215.45,215.54,9136.0,203.5546,203.5546,203.3658,203.4507,9136.0
2022-05-04 11:10:00,215.69,215.7,215.13,215.14,7787.0,203.5923,203.6018,203.0637,203.0732,7787.0
2022-05-04 11:15:00,215.25,215.26,214.7,214.76,10099.0,203.177,203.1864,202.6579,202.7145,10099.0
2022-05-04 11:20:00,214.79,215.03,214.75,214.88,11220.0,202.7428,202.9693,202.705,202.8278,11220.0
2022-05-04 11:25:00,215.03,215.04,214.68,214.81,6226.0,202.9693,202.9788,202.639,202.7617,6226.0
2022-05-04 11:30:00,214.85,214.94,214.36,214.43,5184.0,202.7994,202.8844,202.3369,202.403,5184.0
2022-05-04 11:35:00,214.61,214.8,214.48,214.8,5177.0,202.5729,202.7522,202.4502,202.7522,5177.0
2022-05-04 11:40:00,214.82,215.0,214.74,215.0,6489.0,202.7711,202.941,202.6956,202.941,6489.0
2022-05-04 11:45:00,214.97,215.35,214.83,215.32,10781.0,202.9127,203.2714,202.7806,203.2431,10781.0
2022-05-04 11:50:00,215.29,215.92,215.19,215.85,18271.0,203.2148,203.8094,203.1204,203.7434,18271.0
2022-05-04 11:55:00,215.84,215.84,215.4,215.4,8682.0,203.7339,203.7339,203.3186,203.3186,8682.0
2022-05-04 12:00:00,215.42,215.43,215.08,215.34,3283.0,203.3375,203.3469,203.0165,203.262,3283.0
2022-05-04 12:05:00,215.46,215.65,215.38,215.65,5448.0,203.3752,203.5546,203.2997,203.5546,5448.0
2022-05-04 12:10:00,215.52,215.65,215.35,215.45,5412.0,203.4319,203.5546,203.2714,203.3658,5412.0
2022-05-04 12:15:00,215.66,216.03,215.57,216.03,7496.0,203.564,203.9133,203.4791,203.9133,7496.0
2022-05-04 12:20:00,216.15,216.49,215.98,216.42,8874.0,204.0265,204.3475,203.8661,204.2814,8874.0
2022-05-04 12:25:00,216.48,216.76,216.48,216.68,20064.0,204.338,204.6023,204.338,204.5268,20064.0
2022-05-04 12:30:00,216.7,216.71,216.26,216.4,6723.0,204.5457,204.5551,204.1304,204.2625,6723.0
2022-05-04 12:35:00,216.36,216.56,216.27,216.53,10011.0,204.2247,204.4135,204.1398,204.3852,10011.0
2022-05-04 12:40:00,216.51,216.85,216.32,216.71,4810.0,204.3663,204.6873,204.187,204.5551,4810.0
2022-05-04 12:45:00,216.71,216.75,216.54,216.68,4905.0,204.5551,204.5929,204.3947,204.5268,4905.0
2022-05-04 12:50:00,216.68,216.73,216.46,216.67,6860.0,204.5268,204.574,204.3191,204.5174,6860.0
2022-05-04 12:55:00,216.67,216.82,216.54,216.54,5308.0,204.5174,204.6589,204.3947,204.3947,5308.0
2022-05-04 13:00:00,216.54,216.73,216.22,216.38,8798.0,204.3947,204.574,204.0926,204.2436,8798.0
2022-05-04 13:05:00,216.31,216.43,216.21,216.3,11385.0,204.1776,204.2908,204.0832,204.1681,11385.0
2022-05-04 13:10:00,216.33,216.33,215.85,216.04,5050.0,204.1964,204.1964,203.7434,203.9227,5050.0
2022-05-04 13:15:00,216.08,216.45,216.05,216.15,6994.0,203.9605,204.3097,203.9321,204.0265,6994.0
2022-05-04 13:20:00,216.2,216.25,215.69,215.82,8209.0,204.0737,204.1209,203.5923,203.715,8209.0
2022-05-04 13:25:00,215.96,215.96,215.61,215.7,4813.0,203.8472,203.8472,203.5168,203.6018,4813.0
2022-05-04 13:30:00,215.72,215.87,215.62,215.85,4159.0,203.6206,203.7622,203.5263,203.7434,4159.0
2022-05-04 13:35:00,215.98,215.99,215.43,215.7,7687.0,203.8661,203.8755,203.3469,203.6018,7687.0
2022-05-04 13:40:00,215.68,215.95,215.61,215.75,7040.0,203.5829,203.8377,203.5168,203.649,7040.0
2022-05-04 13:45:00,215.72,215.83,215.63,215.83,4478.0,203.6206,203.7245,203.5357,203.7245,4478.0
2022-05-04 13:50:00,215.64,215.69,215.52,215.66,5453.0,203.5451,203.5923,203.4319,203.564,5453.0
2022-05-04 13:55:00,215.66,216.11,215.62,215.71,7392.0,203.564,203.9888,203.5263,203.6112,7392.0
2022-05-04 14:00:00,215.98,216.73,215.62,215.94,17813.0,203.8661,204.574,203.5263,203.8283,17813.0
2022-05-04 14:05:00,216.22,216.63,215.62,216.13,16945.0,204.0926,204.4796,203.5263,204.0076,16945.0
2022-05-04 14:10:00,216.26,216.83,215.94,216.6,12677.0,204.1304,204.6684,203.8283,204.4513,12677.0
2022-05-04 14:15:00,216.51,217.3,216.34,216.66,33417.0,204.3663,205.112,204.2059,204.5079,33417.0
2022-05-04 14:20:00,216.62,217.06,216.02,216.55,17823.0,204.4702,204.8855,203.9038,204.4041,17823.0
2022-05-04 14:25:00,217.0,218.3,216.76,218.03,18395.0,204.8289,206.0559,204.6023,205.8011,18395.0
2022-05-04 14:30:00,218.11,218.2,215.72,215.85,23612.0,205.8766,205.9615,203.6206,203.7434,23612.0
2022-05-04 14:35:00,215.81,217.22,215.61,216.79,16374.0,203.7056,205.0365,203.5168,204.6306,16374.0
2022-05-04 14:40:00,216.68,218.62,216.64,218.28,24053.0,204.5268,206.358,204.489,206.0371,24053.0
2022-05-04 14:45:00,218.2,219.79,218.17,218.97,45603.0,205.9615,207.4624,205.9332,206.6884,45603.0
2022-05-04 14:50:00,219.0,219.92,218.71,219.9,14742.0,206.7167,207.5851,206.4429,207.5662,14742.0
2022-05-04 14:55:00,219.84,220.08,219.34,219.57,31347.0,207.5096,207.7361,207.0376,207.2547,31347.0
2022-05-04 15:00:00,219.7,220.06,219.38,219.74,27361.0,207.3774,207.7172,207.0754,207.4152,27361.0
2022-05-04 15:05:00,219.75,220.41,219.54,220.14,26854.0,207.4246,208.0476,207.2264,207.7927,26854.0
2022-05-04 15:10:00,220.2,220.52,220.12,220.26,21677.0,207.8494,208.1514,207.7739,207.906,21677.0
2022-05-04 15:15:00,220.24,220.79,219.98,220.17,27031.0,207.8871,208.4063,207.6417,207.8211,27031.0
2022-05-04 15:20:00,220.19,220.51,219.94,220.2,25555.0,207.8399,208.142,207.604,207.8494,25555.0
2022-05-04 15:25:00,220.26,220.95,220.18,220.92,33331.0,207.906,208.5573,207.8305,208.529,33331.0
2022-05-04 15:30:00,220.92,221.72,220.83,221.66,31847.0,208.529,209.2841,208.444,209.2275,31847.0
2022-05-04 15:35:00,221.68,222.25,221.43,222.18,47043.0,209.2464,209.7844,209.0104,209.7183,47043.0
2022-05-04 15:40:00,222.18,222.54,222.02,222.4,91327.0,209.7183,210.0581,209.5673,209.926,91327.0
2022-05-04 15:45:00,222.37,222.82,222.16,222.79,78329.0,209.8977,210.3224,209.6994,210.2941,78329.0
2022-05-04 15:50:00,222.8,223.29,222.61,222.93,106649.0,210.3035,210.7661,210.1242,210.4262,106649.0
2022-05-04 15:55:00,222.92,223.06,222.5,222.63,169295.0,210.4168,210.549,210.0204,210.1431,169295.0
2022-05-05 09:30:00,222.4,223.15,221.33,221.59,66368.0,209.926,210.6339,208.916,209.1614,66368.0
2022-05-05 09:35:00,221.68,221.79,220.53,220.54,26315.0,209.2464,209.3502,208.1609,208.1703,26315.0
2022-05-05 09:40:00,220.59,221.83,219.85,219.85,45370.0,208.2175,209.3879,207.519,207.519,45370.0
2022-05-05 09:45:00,219.89,220.4,219.36,219.7,36131.0,207.5568,208.0382,207.0565,207.3774,36131.0
2022-05-05 09:50:00,219.77,219.91,219.29,219.84,17609.0,207.4435,207.5756,206.9904,207.5096,17609.0
2022-05-05 09:55:00,219.94,220.65,219.51,219.99,18870.0,207.604,208.2741,207.1981,207.6511,18870.0
2022-05-05 10:00:00,220.22,220.46,219.16,219.41,22851.0,207.8682,208.0948,206.8677,207.1037,22851.0
2022-05-05 10:05:00,219.44,219.61,218.45,218.88,35590.0,207.132,207.2925,206.1975,206.6034,35590.0
2022-05-05 10:10:00,218.9,219.75,218.49,219.64,20559.0,206.6223,207.4246,206.2353,207.3208,20559.0
2022-05-05 10:15:00,219.65,220.31,219.09,220.29,25866.0,207.3302,207.9532,206.8016,207.9343,25866.0
2022-05-05 10:20:00,220.36,220.61,219.16,219.33,27804.0,208.0004,208.2364,206.8677,207.0282,27804.0
2022-05-05 10:25:00,219.39,220.07,219.36,219.52,16010.0,207.0848,207.7267,207.0565,207.2075,16010.0
2022-05-05 10:30:00,219.52,219.6,218.96,219.36,12925.0,207.2075,207.283,206.6789,207.0565,12925.0
2022-05-05 10:35:00,219.32,219.85,219.16,219.16,11154.0,207.0187,207.519,206.8677,206.8677,11154.0
2022-05-05 10:40:00,219.05,219.83,218.72,219.79,15441.0,206.7639,207.5001,206.4524,207.4624,15441.0
2022-05-05 10:45:00,219.76,219.8,218.15,218.39,19024.0,207.434,207.4718,205.9143,206.1409,19024.0
2022-05-05 10:50:00,218.34,218.89,218.07,218.82,19020.0,206.0937,206.6128,205.8388,206.5468,19020.0
2022-05-05 10:55:00,219.12,219.38,218.66,218.98,13547.0,206.8299,207.0754,206.3957,206.6978,13547.0
2022-05-05 11:00:00,219.01,219.41,218.2,218.23,14679.0,206.7261,207.1037,205.9615,205.9899,14679.0
2022-05-05 11:05:00,218.22,218.43,217.34,217.57,37351.0,205.9804,206.1786,205.1498,205.3669,37351.0
2022-05-05 11:10:00,217.58,218.25,217.21,218.25,18753.0,205.3763,206.0087,205.0271,206.0087,18753.0
2022-05-05 11:15:00,218.19,218.19,217.36,217.77,19788.0,205.9521,205.9521,205.1687,205.5557,19788.0
2022-05-05 11:20:00,217.69,217.84,217.04,217.07,16057.0,205.4801,205.6217,204.8666,204.8949,16057.0
2022-05-05 11:25:00,217.12,217.55,217.12,217.41,10846.0,204.9421,205.348,204.9421,205.2159,10846.0
2022-05-05 11:30:00,217.49,217.91,217.28,217.46,10357.0,205.2914,205.6878,205.0931,205.263,10357.0
2022-05-05 11:35:00,217.52,218.32,217.52,218.12,8569.0,205.3197,206.0748,205.3197,205.886,8569.0
2022-05-05 11:40:00,218.06,218.21,217.8,218.01,14532.0,205.8294,205.971,205.584,205.7822,14532.0
2022-05-05 11:45:00,218.01,218.01,217.14,217.23,11250.0,205.7822,205.7822,204.961,205.0459,11250.0
2022-05-05 11:50:00,217.16,217.53,215.89,215.89,9796.0,204.9799,205.3291,203.7811,203.7811,9796.0
2022-05-05 11:55:00,215.8,216.35,215.8,216.25,14964.0,203.6962,204.2153,203.6962,204.1209,14964.0
2022-05-05 12:00:00,216.14,216.14,214.92,215.82,53124.0,204.0171,204.0171,202.8655,203.715,53124.0
2022-05-05 12:05:00,215.95,216.88,215.86,216.88,13037.0,203.8377,204.7156,203.7528,204.7156,13037.0
2022-05-05 12:10:00,216.83,217.11,216.5,216.92,8388.0,204.6684,204.9327,204.3569,204.7533,8388.0
2022-05-05 12:15:00,216.77,217.13,216.47,216.93,8191.0,204.6118,204.9516,204.3286,204.7628,8191.0
2022-05-05 12:20:00,217.02,217.1,216.16,216.31,7438.0,204.8477,204.9232,204.036,204.1776,7438.0
2022-05-05 12:25:00,216.45,217.05,216.34,216.51,11182.0,204.3097,204.876,204.2059,204.3663,11182.0
2022-05-05 12:30:00,216.36,217.29,216.36,216.85,16269.0,204.2247,205.1026,204.2247,204.6873,16269.0
2022-05-05 12:35:00,216.78,216.78,216.21,216.52,15297.0,204.6212,204.6212,204.0832,204.3758,15297.0
2022-05-05 12:40:00,216.48,216.57,215.92,215.98,10549.0,204.338,204.423,203.8094,203.8661,10549.0
2022-05-05 12:45:00,216.05,216.14,215.72,215.77,8676.0,203.9321,204.0171,203.6206,203.6678,8676.0
2022-05-05 12:50:00,215.89,216.88,215.85,216.8,6787.0,203.7811,204.7156,203.7434,204.6401,6787.0
2022-05-05 12:55:00,216.88,217.08,216.67,216.99,9666.0,204.7156,204.9044,204.5174,204.8194,9666.0
2022-05-05 13:00:00,217.07,217.62,216.98,217.48,9820.0,204.8949,205.4141,204.81,205.2819,9820.0
2022-05-05 13:05:00,217.52,218.12,217.39,217.83,13370.0,205.3197,205.886,205.197,205.6123,13370.0
2022-05-05 13:10:00,217.81,217.99,217.13,217.31,13722.0,205.5934,205.7633,204.9516,205.1215,13722.0
2022-05-05 13:15:00,217.32,217.47,216.73,217.14,8900.0,205.1309,205.2725,204.574,204.961,8900.0
2022-05-05 13:20:00,217.13,217.33,216.81,217.09,7401.0,204.9516,205.1403,204.6495,204.9138,7401.0
2022-05-05 13:25:00,217.08,217.19,216.51,216.75,11001.0,204.9044,205.0082,204.3663,204.5929,11001.0
2022-05-05 13:30:00,216.74,216.74,216.25,216.54,8743.0,204.5834,204.5834,204.1209,204.3947,8743.0
2022-05-05 13:35:00,216.58,217.52,216.58,217.07,15389.0,204.4324,205.3197,204.4324,204.8949,15389.0
2022-05-05 13:40:00,217.04,217.8,216.98,217.28,9545.0,204.8666,205.584,204.81,205.0931,9545.0
2022-05-05 13:45:00,217.35,217.51,216.51,216.72,18234.0,205.1592,205.3102,204.3663,204.5646,18234.0
2022-05-05 13:50:00,216.59,216.61,216.15,216.23,8036.0,204.4418,204.4607,204.0265,204.102,8036.0
2022-05-05 13:55:00,216.18,216.62,216.06,216.57,12596.0,204.0548,204.4702,203.9416,204.423,12596.0
2022-05-05 14:00:00,216.48,216.53,215.89,216.1,11073.0,204.338,204.3852,203.7811,203.9793,11073.0
2022-05-05 14:05:00,216.25,216.68,216.1,216.46,8058.0,204.1209,204.5268,203.9793,204.3191,8058.0
2022-05-05 14:10:00,216.51,216.61,216.06,216.3,7751.0,204.3663,204.4607,203.9416,204.1681,7751.0
2022-05-05 14:15:00,216.31,217.36,216.31,217.36,10883.0,204.1776,205.1687,204.1776,205.1687,10883.0
2022-05-05 14:20:00,217.37,217.39,216.0,216.11,7695.0,205.1781,205.197,203.8849,203.9888,7695.0
2022-05-05 14:25:00,216.09,216.15,215.47,215.47,23242.0,203.9699,204.0265,203.3847,203.3847,23242.0
2022-05-05 14:30:00,215.42,215.79,215.25,215.45,14654.0,203.3375,203.6867,203.177,203.3658,14654.0
2022-05-05 14:35:00,215.38,215.72,215.31,215.72,9303.0,203.2997,203.6206,203.2336,203.6206,9303.0
2022-05-05 14:40:00,215.69,215.81,215.3,215.43,14244.0,203.5923,203.7056,203.2242,203.3469,14244.0
2022-05-05 14:45:00,215.5,215.96,215.35,215.74,15430.0,203.413,203.8472,203.2714,203.6395,15430.0
2022-05-05 14:50:00,215.72,216.5,215.6,215.61,12256.0,203.6206,204.3569,203.5074,203.5168,12256.0
2022-05-05 14:55:00,215.51,215.86,215.27,215.85,20839.0,203.4224,203.7528,203.1959,203.7434,20839.0
2022-05-05 15:00:00,215.93,215.93,215.24,215.36,21820.0,203.8189,203.8189,203.1676,203.2808,21820.0
2022-05-05 15:05:00,215.39,215.54,215.03,215.31,22525.0,203.3092,203.4507,202.9693,203.2336,22525.0
2022-05-05 15:10:00,215.29,215.65,214.68,214.74,30357.0,203.2148,203.5546,202.639,202.6956,30357.0
2022-05-05 15:15:00,214.8,215.09,214.73,215.0,19355.0,202.7522,203.026,202.6862,202.941,19355.0
2022-05-05 15:20:00,215.0,215.0,214.52,214.73,20764.0,202.941,202.941,202.4879,202.6862,20764.0
2022-05-05 15:25:00,214.68,215.19,214.13,214.24,21317.0,202.639,203.1204,202.1198,202.2237,21317.0
2022-05-05 15:30:00,214.15,214.62,213.77,214.45,26056.0,202.1387,202.5823,201.78,202.4219,26056.0
2022-05-05 15:35:00,214.48,215.35,214.48,215.35,44690.0,202.4502,203.2714,202.4502,203.2714,44690.0
2022-05-05 15:40:00,215.34,215.62,214.88,215.05,33134.0,203.262,203.5263,202.8278,202.9882,33134.0
2022-05-05 15:45:00,215.08,215.42,214.0,214.11,43404.0,203.0165,203.3375,201.9971,202.1009,43404.0
2022-05-05 15:50:00,214.17,216.37,214.17,215.56,65750.0,202.1576,204.2342,202.1576,203.4696,65750.0
2022-05-05 15:55:00,215.75,216.39,215.5,216.2,116175.0,203.649,204.2531,203.413,204.0737,116175.0
2022-05-06 09:30:00,217.01,217.01,215.1,215.34,56680.0,204.8383,204.8383,203.0354,203.262,56680.0
2022-05-06 09:35:00,215.3,215.79,214.29,214.29,16527.0,203.2242,203.6867,202.2708,202.2708,16527.0
2022-05-06 09:40:00,214.25,214.72,212.36,212.5,25615.0,202.2331,202.6767,200.4491,200.5812,25615.0
2022-05-06 09:45:00,212.67,212.97,211.26,211.52,33226.0,200.7417,201.0249,199.4108,199.6562,33226.0
2022-05-06 09:50:00,211.49,212.04,210.71,211.13,25318.0,199.6279,200.147,198.8916,199.2881,25318.0
2022-05-06 09:55:00,211.07,211.24,210.51,211.06,29009.0,199.2315,199.3919,198.7029,199.222,29009.0
2022-05-06 10:00:00,211.15,211.85,210.8,211.46,17910.0,199.307,199.9677,198.9766,199.5996,17910.0
2022-05-06 10:05:00,211.55,212.37,211.55,211.6,14502.0,199.6845,200.4585,199.6845,199.7317,14502.0
2022-05-06 10:10:00,211.54,211.6,210.35,210.75,20008.0,199.6751,199.7317,198.5518,198.9294,20008.0
2022-05-06 10:15:00,210.87,212.0,210.75,211.41,27678.0,199.0427,200.1093,198.9294,199.5524,27678.0
2022-05-06 10:20:00,211.53,212.43,211.48,212.31,13488.0,199.6657,200.5152,199.6185,200.4019,13488.0
2022-05-06 10:25:00,212.3,213.03,212.16,212.25,18671.0,200.3925,201.0815,200.2603,200.3453,18671.0
2022-05-06 10:30:00,212.29,212.85,211.63,211.87,19825.0,200.383,200.9116,199.76,199.9866,19825.0
2022-05-06 10:35:00,211.95,212.42,211.37,212.42,13558.0,200.0621,200.5057,199.5146,200.5057,13558.0
2022-05-06 10:40:00,212.43,213.06,212.12,212.64,18422.0,200.5152,201.1098,200.2226,200.7134,18422.0
2022-05-06 10:45:00,212.62,214.19,212.5,214.19,14087.0,200.6945,202.1765,200.5812,202.1765,14087.0
2022-05-06 10:50:00,214.14,214.3,213.25,213.58,7074.0,202.1293,202.2803,201.2892,201.6007,7074.0
2022-05-06 10:55:00,213.72,214.8,213.72,214.19,14584.0,201.7328,202.7522,201.7328,202.1765,14584.0
2022-05-06 11:00:00,214.02,214.39,213.82,214.04,9691.0,202.016,202.3652,201.8272,202.0349,9691.0
2022-05-06 11:05:00,214.08,214.82,213.95,214.57,15262.0,202.0726,202.7711,201.9499,202.5351,15262.0
2022-05-06 11:10:00,214.55,215.0,214.01,214.98,9650.0,202.5163,202.941,202.0066,202.9221,9650.0
2022-05-06 11:15:00,215.24,215.66,214.83,214.93,11148.0,203.1676,203.564,202.7806,202.875,11148.0
2022-05-06 11:20:00,214.9,215.52,214.58,215.22,12314.0,202.8466,203.4319,202.5446,203.1487,12314.0
2022-05-06 11:25:00,215.23,215.29,214.78,215.05,20630.0,203.1581,203.2148,202.7334,202.9882,20630.0
2022-05-06 11:30:00,215.0,215.05,214.27,214.27,21829.0,202.941,202.9882,202.252,202.252,21829.0
2022-05-06 11:35:00,214.31,214.32,213.12,213.14,25233.0,202.2897,202.2992,201.1665,201.1854,25233.0
2022-05-06 11:40:00,213.2,213.9,213.2,213.71,12169.0,201.242,201.9027,201.242,201.7234,12169.0
2022-05-06 11:45:00,213.74,214.21,213.58,213.99,7815.0,201.7517,202.1953,201.6007,201.9877,7815.0
2022-05-06 11:50:00,214.08,214.22,213.4,213.5,9087.0,202.0726,202.2048,201.4308,201.5252,9087.0
2022-05-06 11:55:00,213.58,213.9,213.29,213.48,7630.0,201.6007,201.9027,201.3269,201.5063,7630.0
2022-05-06 12:00:00,213.57,214.06,213.42,213.93,5193.0,201.5912,202.0537,201.4496,201.931,5193.0
2022-05-06 12:05:00,214.09,214.84,214.07,214.45,9690.0,202.0821,202.79,202.0632,202.4219,9690.0
2022-05-06 12:10:00,214.42,214.49,213.11,213.29,8266.0,202.3936,202.4596,201.157,201.3269,8266.0
2022-05-06 12:15:00,213.21,213.62,213.04,213.42,10907.0,201.2514,201.6384,201.091,201.4496,10907.0
2022-05-06 12:20:00,213.35,214.32,213.35,214.23,7917.0,201.3836,202.2992,201.3836,202.2142,7917.0
2022-05-06 12:25:00,214.38,214.53,213.57,213.83,15863.0,202.3558,202.4974,201.5912,201.8366,15863.0
2022-05-06 12:30:00,213.83,215.0,213.77,214.91,12271.0,201.8366,202.941,201.78,202.8561,12271.0
2022-05-06 12:35:00,214.93,215.24,213.91,214.75,15870.0,202.875,203.1676,201.9122,202.705,15870.0
2022-05-06 12:40:00,214.78,215.08,214.6,214.83,15763.0,202.7334,203.0165,202.5635,202.7806,15763.0
2022-05-06 12:45:00,214.8,215.13,214.57,214.58,11145.0,202.7522,203.0637,202.5351,202.5446,11145.0
2022-05-06 12:50:00,214.64,214.95,214.18,214.67,8470.0,202.6012,202.8938,202.167,202.6295,8470.0
2022-05-06 12:55:00,214.65,215.5,214.61,215.4,7372.0,202.6107,203.413,202.5729,203.3186,7372.0
2022-05-06 13:00:00,215.34,215.69,215.1,215.64,9273.0,203.262,203.5923,203.0354,203.5451,9273.0
2022-05-06 13:05:00,215.59,215.69,215.1,215.15,23498.0,203.4979,203.5923,203.0354,203.0826,23498.0
2022-05-06 13:10:00,215.27,215.27,214.86,214.86,3668.0,203.1959,203.1959,202.8089,202.8089,3668.0
2022-05-06 13:15:00,214.85,214.92,213.85,213.85,13046.0,202.7994,202.8655,201.8555,201.8555,13046.0
2022-05-06 13:20:00,213.77,214.35,213.62,214.08,13925.0,201.78,202.3275,201.6384,202.0726,13925.0
2022-05-06 13:25:00,214.03,214.36,213.74,214.15,8418.0,202.0254,202.3369,201.7517,202.1387,8418.0
2022-05-06 13:30:00,214.13,214.44,214.12,214.33,6725.0,202.1198,202.4124,202.1104,202.3086,6725.0
2022-05-06 13:35:00,214.33,214.61,213.3,213.59,14235.0,202.3086,202.5729,201.3364,201.6101,14235.0
2022-05-06 13:40:00,213.68,214.03,213.29,213.78,8578.0,201.6951,202.0254,201.3269,201.7895,8578.0
2022-05-06 13:45:00,213.96,214.12,213.3,213.38,5366.0,201.9594,202.1104,201.3364,201.4119,5366.0
2022-05-06 13:50:00,213.52,213.63,212.83,212.88,8578.0,201.544,201.6479,200.8927,200.9399,8578.0
2022-05-06 13:55:00,212.78,212.98,212.49,212.92,3000.0,200.8455,201.0343,200.5718,200.9777,3000.0
2022-05-06 14:00:00,212.88,213.23,212.8,212.85,7861.0,200.9399,201.2703,200.8644,200.9116,7861.0
2022-05-06 14:05:00,212.74,212.74,212.28,212.31,5271.0,200.8078,200.8078,200.3736,200.4019,5271.0
2022-05-06 14:10:00,212.43,213.09,212.35,212.8,6589.0,200.5152,201.1382,200.4397,200.8644,6589.0
2022-05-06 14:15:00,212.97,213.24,212.82,212.87,5275.0,201.0249,201.2797,200.8833,200.9305,5275.0
2022-05-06 14:20:00,212.76,212.87,212.5,212.76,4305.0,200.8267,200.9305,200.5812,200.8267,4305.0
2022-05-06 14:25:00,212.61,212.66,212.21,212.38,5139.0,200.6851,200.7323,200.3075,200.468,5139.0
2022-05-06 14:30:00,212.48,212.56,212.02,212.23,6445.0,200.5624,200.6379,200.1282,200.3264,6445.0
2022-05-06 14:35:00,212.35,212.42,212.16,212.25,5251.0,200.4397,200.5057,200.2603,200.3453,5251.0
2022-05-06 14:40:00,212.31,212.83,212.3,212.3,9330.0,200.4019,200.8927,200.3925,200.3925,9330.0
2022-05-06 14:45:00,212.3,213.19,212.3,213.11,9284.0,200.3925,201.2325,200.3925,201.157,9284.0
2022-05-06 14:50:00,213.03,213.68,213.03,213.47,11187.0,201.0815,201.6951,201.0815,201.4968,11187.0
2022-05-06 14:55:00,213.62,213.66,213.1,213.14,12749.0,201.6384,201.6762,201.1476,201.1854,12749.0
2022-05-06 15:00:00,213.19,213.26,212.74,213.09,9178.0,201.2325,201.2986,200.8078,201.1382,9178.0
2022-05-06 15:05:00,213.15,213.25,212.43,212.5,8102.0,201.1948,201.2892,200.5152,200.5812,8102.0
2022-05-06 15:10:00,212.56,212.93,212.53,212.61,12768.0,200.6379,200.9871,200.6096,200.6851,12768.0
2022-05-06 15:15:00,212.74,213.06,212.57,213.01,13288.0,200.8078,201.1098,200.6473,201.0626,13288.0
2022-05-06 15:20:00,212.92,212.92,212.45,212.68,7265.0,200.9777,200.9777,200.5341,200.7512,7265.0
2022-05-06 15:25:00,212.7,213.22,212.52,213.02,14584.0,200.77,201.2609,200.6001,201.0721,14584.0
2022-05-06 15:30:00,213.03,213.86,213.03,213.86,14671.0,201.0815,201.865,201.0815,201.865,14671.0
2022-05-06 15:35:00,213.85,214.95,213.8,214.92,25372.0,201.8555,202.8938,201.8083,202.8655,25372.0
2022-05-06 15:40:00,214.91,214.91,214.45,214.52,45204.0,202.8561,202.8561,202.4219,202.4879,45204.0
2022-05-06 15:45:00,214.55,215.21,214.24,214.98,49960.0,202.5163,203.1392,202.2237,202.9221,49960.0
2022-05-06 15:50:00,214.98,215.52,214.62,214.62,46266.0,202.9221,203.4319,202.5823,202.5823,46266.0
2022-05-06 15:55:00,214.7,214.82,214.46,214.72,78999.0,202.6579,202.7711,202.4313,202.6767,78999.0
2022-05-09 09:30:00,212.03,212.05,210.25,211.32,89646.0,200.1376,200.1565,198.4574,199.4674,89646.0
2022-05-09 09:35:00,211.16,211.66,210.4,210.56,38760.0,199.3164,199.7884,198.599,198.7501,38760.0
2022-05-09 09:40:00,210.56,210.59,209.26,209.99,29100.0,198.7501,198.7784,197.523,198.212,29100.0
2022-05-09 09:45:00,209.89,209.96,209.15,209.66,15098.0,198.1176,198.1837,197.4191,197.9005,15098.0
2022-05-09 09:50:00,209.82,210.78,209.25,210.78,35403.0,198.0516,198.9577,197.5135,198.9577,35403.0
2022-05-09 09:55:00,210.6,211.48,210.42,210.96,20262.0,198.7878,199.6185,198.6179,199.1276,20262.0
2022-05-09 10:00:00,210.92,211.17,210.05,210.57,26873.0,199.0899,199.3258,198.2687,198.7595,26873.0
2022-05-09 10:05:00,210.54,210.67,209.13,209.25,12369.0,198.7312,198.8539,197.4003,197.5135,12369.0
2022-05-09 10:10:00,209.42,210.39,209.36,210.2,17208.0,197.674,198.5896,197.6174,198.4103,17208.0
2022-05-09 10:15:00,210.35,210.87,209.44,209.44,13334.0,198.5518,199.0427,197.6929,197.6929,13334.0
2022-05-09 10:20:00,209.32,209.64,208.98,208.98,19907.0,197.5796,197.8817,197.2587,197.2587,19907.0
2022-05-09 10:25:00,208.98,209.54,208.77,208.84,26034.0,197.2587,197.7873,197.0605,197.1265,26034.0
2022-05-09 10:30:00,208.84,208.94,208.57,208.74,14757.0,197.1265,197.2209,196.8717,197.0321,14757.0
2022-05-09 10:35:00,208.87,209.06,208.15,208.24,12147.0,197.1548,197.3342,196.4752,196.5602,12147.0
2022-05-09 10:40:00,208.23,208.83,208.19,208.43,23645.0,196.5507,197.1171,196.513,196.7395,23645.0
2022-05-09 10:45:00,208.51,208.58,208.11,208.47,19988.0,196.815,196.8811,196.4375,196.7773,19988.0
2022-05-09 10:50:00,208.35,208.63,207.39,207.39,18893.0,196.664,196.9283,195.7579,195.7579,18893.0
2022-05-09 10:55:00,207.4,207.78,207.18,207.19,22555.0,195.7673,196.126,195.5596,195.5691,22555.0
2022-05-09 11:00:00,207.05,207.83,207.02,207.59,30438.0,195.4369,196.1732,195.4086,195.9466,30438.0
2022-05-09 11:05:00,207.51,207.78,207.03,207.73,23698.0,195.8711,196.126,195.418,196.0788,23698.0
2022-05-09 11:10:00,207.64,208.0,207.38,207.7,9667.0,195.9938,196.3336,195.7484,196.0505,9667.0
2022-05-09 11:15:00,207.72,208.31,207.67,207.75,12729.0,196.0693,196.6263,196.0222,196.0977,12729.0
2022-05-09 11:20:00,207.7,207.78,207.25,207.42,15134.0,196.0505,196.126,195.6257,195.7862,15134.0
2022-05-09 11:25:00,207.34,207.63,207.04,207.38,11694.0,195.7107,195.9844,195.4275,195.7484,11694.0
2022-05-09 11:30:00,207.42,207.84,207.09,207.84,9398.0,195.7862,196.1826,195.4747,196.1826,9398.0
2022-05-09 11:35:00,207.84,208.65,207.57,208.48,11796.0,196.1826,196.9472,195.9278,196.7867,11796.0
2022-05-09 11:40:00,208.47,208.6,208.01,208.41,16624.0,196.7773,196.9,196.3431,196.7206,16624.0
2022-05-09 11:45:00,208.41,208.51,208.15,208.42,14510.0,196.7206,196.815,196.4752,196.7301,14510.0
2022-05-09 11:50:00,208.42,208.93,208.42,208.88,12622.0,196.7301,197.2115,196.7301,197.1643,12622.0
2022-05-09 11:55:00,208.83,208.91,208.49,208.54,6336.0,197.1171,197.1926,196.7962,196.8434,6336.0
2022-05-09 12:00:00,208.44,208.46,207.9,208.0,11273.0,196.749,196.7678,196.2393,196.3336,11273.0
2022-05-09 12:05:00,207.93,209.09,207.91,208.65,14937.0,196.2676,197.3625,196.2487,196.9472,14937.0
2022-05-09 12:10:00,208.72,209.12,208.72,208.85,9167.0,197.0133,197.3908,197.0133,197.136,9167.0
2022-05-09 12:15:00,208.79,209.15,208.79,208.97,13526.0,197.0793,197.4191,197.0793,197.2492,13526.0
2022-05-09 12:20:00,208.99,209.02,208.61,208.85,12400.0,197.2681,197.2964,196.9094,197.136,12400.0
2022-05-09 12:25:00,208.86,208.98,208.37,208.55,13427.0,197.1454,197.2587,196.6829,196.8528,13427.0
2022-05-09 12:30:00,208.61,208.94,208.41,208.71,9597.0,196.9094,197.2209,196.7206,197.0038,9597.0
2022-05-09 12:35:00,208.75,208.75,208.01,208.02,11904.0,197.0416,197.0416,196.3431,196.3525,11904.0
2022-05-09 12:40:00,208.03,208.04,207.7,207.7,7653.0,196.362,196.3714,196.0505,196.0505,7653.0
2022-05-09 12:45:00,207.68,207.71,207.38,207.53,8971.0,196.0316,196.0599,195.7484,195.89,8971.0
2022-05-09 12:50:00,207.5,207.5,207.12,207.14,10380.0,195.8617,195.8617,195.503,195.5219,10380.0
2022-05-09 12:55:00,207.06,207.21,206.91,207.14,16426.0,195.4464,195.588,195.3048,195.5219,16426.0
2022-05-09 13:00:00,207.14,207.2,206.85,206.95,15031.0,195.5219,195.5785,195.2481,195.3425,15031.0
2022-05-09 13:05:00,206.88,206.96,206.58,206.7,9718.0,195.2765,195.352,194.9933,195.1066,9718.0
2022-05-09 13:10:00,206.7,206.7,206.31,206.49,15740.0,195.1066,195.1066,194.7384,194.9083,15740.0
2022-05-09 13:15:00,206.49,206.53,206.31,206.32,27377.0,194.9083,194.9461,194.7384,194.7479,27377.0
2022-05-09 13:20:00,206.2,206.25,205.89,205.99,19402.0,194.6346,194.6818,194.342,194.4364,19402.0
2022-05-09 13:25:00,205.98,207.03,205.97,207.03,22682.0,194.4269,195.418,194.4175,195.418,22682.0
2022-05-09 13:30:00,207.03,207.19,206.37,206.51,13261.0,195.418,195.5691,194.7951,194.9272,13261.0
2022-05-09 13:35:00,206.44,206.44,206.01,206.29,16027.0,194.8611,194.8611,194.4553,194.7196,16027.0
2022-05-09 13:40:00,206.19,207.12,206.16,207.08,14136.0,194.6252,195.503,194.5968,195.4652,14136.0
2022-05-09 13:45:00,207.13,207.28,206.71,206.72,12111.0,195.5124,195.654,195.116,195.1254,12111.0
2022-05-09 13:50:00,206.76,206.8,206.0,206.05,18058.0,195.1632,195.201,194.4458,194.493,18058.0
2022-05-09 13:55:00,206.03,206.78,205.98,206.69,17268.0,194.4741,195.1821,194.4269,195.0971,17268.0
2022-05-09 14:00:00,206.66,207.46,206.66,207.4,15726.0,195.0688,195.8239,195.0688,195.7673,15726.0
2022-05-09 14:05:00,207.4,207.66,207.1,207.29,15455.0,195.7673,196.0127,195.4841,195.6635,15455.0
2022-05-09 14:10:00,207.13,207.84,207.09,207.53,10925.0,195.5124,196.1826,195.4747,195.89,10925.0
2022-05-09 14:15:00,207.59,208.08,207.49,207.86,16755.0,195.9466,196.4092,195.8522,196.2015,16755.0
2022-05-09 14:20:00,207.89,207.89,207.0,207.05,6443.0,196.2298,196.2298,195.3897,195.4369,6443.0
2022-05-09 14:25:00,207.08,207.19,206.72,207.09,14090.0,195.4652,195.5691,195.1254,195.4747,14090.0
2022-05-09 14:30:00,207.02,207.1,206.46,206.76,12332.0,195.4086,195.4841,194.88,195.1632,12332.0
2022-05-09 14:35:00,206.9,207.19,206.61,206.79,15462.0,195.2953,195.5691,195.0216,195.1915,15462.0
2022-05-09 14:40:00,206.78,207.03,206.63,206.77,11685.0,195.1821,195.418,195.0405,195.1726,11685.0
2022-05-09 14:45:00,206.77,207.25,206.64,206.66,22927.0,195.1726,195.6257,195.0499,195.0688,22927.0
2022-05-09 14:50:00,206.6,207.09,206.3,206.77,17431.0,195.0122,195.4747,194.729,195.1726,17431.0
2022-05-09 14:55:00,206.89,207.66,206.83,207.31,14471.0,195.2859,196.0127,195.2293,195.6823,14471.0
2022-05-09 15:00:00,207.32,208.01,207.11,207.45,18115.0,195.6918,196.3431,195.4936,195.8145,18115.0
2022-05-09 15:05:00,207.39,208.33,207.37,207.71,29519.0,195.7579,196.6451,195.739,196.0599,29519.0
2022-05-09 15:10:00,207.68,208.45,207.64,208.33,18657.0,196.0316,196.7584,195.9938,196.6451,18657.0
2022-05-09 15:15:00,208.37,208.45,207.77,207.95,18787.0,196.6829,196.7584,196.1165,196.2864,18787.0
2022-05-09 15:20:00,207.92,207.95,207.24,207.26,20626.0,196.2581,196.2864,195.6163,195.6351,20626.0
2022-05-09 15:25:00,207.24,207.45,207.02,207.22,21693.0,195.6163,195.8145,195.4086,195.5974,21693.0
2022-05-09 15:30:00,207.23,207.25,206.66,206.94,28638.0,195.6068,195.6257,195.0688,195.3331,28638.0
2022-05-09 15:35:00,206.95,207.14,206.66,206.98,25059.0,195.3425,195.5219,195.0688,195.3709,25059.0
2022-05-09 15:40:00,206.95,207.04,206.5,206.65,38376.0,195.3425,195.4275,194.9178,195.0594,38376.0
2022-05-09 15:45:00,206.65,206.84,206.08,206.21,37795.0,195.0594,195.2387,194.5213,194.644,37795.0
2022-05-09 15:50:00,206.23,206.43,205.44,205.84,68960.0,194.6629,194.8517,193.9172,194.2948,68960.0
2022-05-09 15:55:00,205.87,206.8,205.87,206.29,125683.0,194.3231,195.201,194.3231,194.7196,125683.0
2022-05-10 09:30:00,208.24,208.82,207.52,207.99,52399.0,196.5602,197.1077,195.8806,196.3242,52399.0
2022-05-10 09:35:00,207.69,208.25,207.0,208.1,25185.0,196.041,196.5696,195.3897,196.428,25185.0
2022-05-10 09:40:00,208.35,209.0,207.95,208.87,15894.0,196.664,197.2776,196.2864,197.1548,15894.0
2022-05-10 09:45:00,208.8,208.8,207.11,207.94,19590.0,197.0888,197.0888,195.4936,196.277,19590.0
2022-05-10 09:50:00,207.87,208.52,207.62,208.01,14306.0,196.2109,196.8245,195.975,196.3431,14306.0
2022-05-10 09:55:00,208.19,208.68,208.02,208.65,16771.0,196.513,196.9755,196.3525,196.9472,16771.0
2022-05-10 10:00:00,208.66,208.66,207.12,208.35,20255.0,196.9566,196.9566,195.503,196.664,20255.0
2022-05-10 10:05:00,208.29,209.52,208.18,208.98,14621.0,196.6074,197.7684,196.5035,197.2587,14621.0
2022-05-10 10:10:00,208.98,209.11,208.15,208.35,17330.0,197.2587,197.3814,196.4752,196.664,17330.0
2022-05-10 10:15:00,208.44,208.96,207.99,208.05,16224.0,196.749,197.2398,196.3242,196.3808,16224.0
2022-05-10 10:20:00,207.99,208.55,207.41,207.8,22995.0,196.3242,196.8528,195.7767,196.1449,22995.0
2022-05-10 10:25:00,207.68,208.02,207.38,207.84,14073.0,196.0316,196.3525,195.7484,196.1826,14073.0
2022-05-10 10:30:00,207.71,207.82,207.19,207.49,9027.0,196.0599,196.1637,195.5691,195.8522,9027.0
2022-05-10 10:35:00,207.61,207.62,206.33,206.41,21453.0,195.9655,195.975,194.7573,194.8328,21453.0
2022-05-10 10:40:00,206.35,207.08,206.07,207.04,19348.0,194.7762,195.4652,194.5119,195.4275,19348.0
2022-05-10 10:45:00,207.03,207.05,206.12,206.33,10654.0,195.418,195.4369,194.5591,194.7573,10654.0
2022-05-10 10:50:00,206.27,206.43,205.64,206.38,15886.0,194.7007,194.8517,194.106,194.8045,15886.0
2022-05-10 10:55:00,206.32,206.7,206.03,206.12,17912.0,194.7479,195.1066,194.4741,194.5591,17912.0
2022-05-10 11:00:00,205.96,206.5,205.69,206.07,8959.0,194.4081,194.9178,194.1532,194.5119,8959.0
2022-05-10 11:05:00,206.18,206.18,205.01,205.09,33183.0,194.6157,194.6157,193.5113,193.5869,33183.0
2022-05-10 11:10:00,205.0,205.55,204.69,205.17,33258.0,193.5019,194.0211,193.2093,193.6624,33258.0
2022-05-10 11:15:00,204.96,206.1,204.79,205.96,21025.0,193.4642,194.5402,193.3037,194.4081,21025.0
2022-05-10 11:20:00,206.03,206.06,204.95,205.03,18376.0,194.4741,194.5025,193.4547,193.5302,18376.0
2022-05-10 11:25:00,205.03,205.36,204.5,205.23,28651.0,193.5302,193.8417,193.03,193.719,28651.0
2022-05-10 11:30:00,205.11,205.65,204.74,205.3,23054.0,193.6057,194.1155,193.2565,193.7851,23054.0
2022-05-10 11:35:00,205.36,205.83,205.08,205.61,22566.0,193.8417,194.2854,193.5774,194.0777,22566.0
2022-05-10 11:40:00,205.61,205.67,204.71,204.9,20638.0,194.0777,194.1343,193.2282,193.4075,20638.0
2022-05-10 11:45:00,204.81,204.88,204.33,204.37,13569.0,193.3226,193.3886,192.8695,192.9072,13569.0
2022-05-10 11:50:00,204.3,204.39,203.79,204.07,13739.0,192.8412,192.9261,192.3598,192.6241,13739.0
2022-05-10 11:55:00,204.13,204.25,203.52,204.02,18000.0,192.6807,192.794,192.1049,192.5769,18000.0
2022-05-10 12:00:00,204.03,204.29,203.62,204.15,14675.0,192.5863,192.8317,192.1993,192.6996,14675.0
2022-05-10 12:05:00,204.16,204.23,203.31,203.34,10372.0,192.709,192.7751,191.9067,191.935,10372.0
2022-05-10 12:10:00,203.33,203.91,203.14,203.48,18317.0,191.9256,192.473,191.7462,192.0672,18317.0
2022-05-10 12:15:00,203.5,204.07,203.17,203.26,12371.0,192.086,192.6241,191.7746,191.8595,12371.0
2022-05-10 12:20:00,203.24,203.45,203.02,203.12,12269.0,191.8406,192.0388,191.633,191.7274,12269.0
2022-05-10 12:25:00,203.21,203.28,202.86,203.01,15783.0,191.8123,191.8784,191.4819,191.6235,15783.0
2022-05-10 12:30:00,203.05,203.14,201.86,202.02,24610.0,191.6613,191.7462,190.538,190.6891,24610.0
2022-05-10 12:35:00,201.99,202.51,201.8,201.98,28982.0,190.6607,191.1516,190.4814,190.6513,28982.0
2022-05-10 12:40:00,201.96,202.81,201.81,202.59,13998.0,190.6324,191.4347,190.4908,191.2271,13998.0
2022-05-10 12:45:00,202.61,203.22,202.52,202.98,7646.0,191.246,191.8217,191.161,191.5952,7646.0
2022-05-10 12:50:00,202.86,202.9,201.83,201.86,26160.0,191.4819,191.5197,190.5097,190.538,26160.0
2022-05-10 12:55:00,202.02,202.39,201.92,202.08,19061.0,190.6891,191.0383,190.5947,190.7457,19061.0
2022-05-10 13:00:00,202.05,202.8,201.9,202.71,13973.0,190.7174,191.4253,190.5758,191.3404,13973.0
2022-05-10 13:05:00,202.57,203.05,202.57,202.8,12579.0,191.2082,191.6613,191.2082,191.4253,12579.0
2022-05-10 13:10:00,202.7,202.7,201.83,201.99,19035.0,191.3309,191.3309,190.5097,190.6607,19035.0
2022-05-10 13:15:00,201.99,202.09,201.54,201.6,21326.0,190.6607,190.7551,190.236,190.2926,21326.0
2022-05-10 13:20:00,201.71,201.84,201.39,201.68,22360.0,190.3964,190.5191,190.0944,190.3681,22360.0
2022-05-10 13:25:00,201.79,202.71,201.63,202.56,42261.0,190.472,191.3404,190.3209,191.1988,42261.0
2022-05-10 13:30:00,202.68,202.97,202.45,202.54,35714.0,191.312,191.5858,191.0949,191.1799,35714.0
2022-05-10 13:35:00,202.63,203.76,202.62,203.59,43222.0,191.2648,192.3315,191.2554,192.171,43222.0
2022-05-10 13:40:00,203.6,203.78,203.42,203.59,40510.0,192.1804,192.3503,192.0105,192.171,40510.0
2022-05-10 13:45:00,203.63,204.2,203.36,203.99,16537.0,192.2087,192.7468,191.9539,192.5486,16537.0
2022-05-10 13:50:00,203.92,204.33,203.7,204.2,14959.0,192.4825,192.8695,192.2748,192.7468,14959.0
2022-05-10 13:55:00,204.17,204.92,204.02,204.92,13377.0,192.7185,193.4264,192.5769,193.4264,13377.0
2022-05-10 14:00:00,204.9,204.91,204.18,204.44,16432.0,193.4075,193.417,192.7279,192.9733,16432.0
2022-05-10 14:05:00,204.5,204.52,203.72,203.91,14870.0,193.03,193.0488,192.2937,192.473,14870.0
2022-05-10 14:10:00,203.85,204.65,203.84,204.54,9800.0,192.4164,193.1715,192.407,193.0677,9800.0
2022-05-10 14:15:00,204.42,204.42,203.41,204.11,12677.0,192.9544,192.9544,192.0011,192.6618,12677.0
2022-05-10 14:20:00,204.05,204.19,203.4,203.41,15637.0,192.6052,192.7373,191.9917,192.0011,15637.0
2022-05-10 14:25:00,203.55,203.75,203.27,203.38,15360.0,192.1332,192.322,191.8689,191.9728,15360.0
2022-05-10 14:30:00,203.43,203.47,203.06,203.16,7632.0,192.02,192.0577,191.6707,191.7651,7632.0
2022-05-10 14:35:00,203.18,203.59,202.88,202.94,15277.0,191.784,192.171,191.5008,191.5575,15277.0
2022-05-10 14:40:00,202.96,204.03,202.74,203.98,17775.0,191.5763,192.5863,191.3687,192.5391,17775.0
2022-05-10 14:45:00,203.9,203.93,202.91,203.35,14146.0,192.4636,192.4919,191.5291,191.9445,14146.0
2022-05-10 14:50:00,203.3,203.74,203.24,203.7,10096.0,191.8973,192.3126,191.8406,192.2748,10096.0
2022-05-10 14:55:00,203.78,204.1,203.44,203.99,22307.0,192.3503,192.6524,192.0294,192.5486,22307.0
2022-05-10 15:00:00,204.0,204.33,203.75,204.08,14097.0,192.558,192.8695,192.322,192.6335,14097.0
2022-05-10 15:05:00,204.2,204.7,204.16,204.28,11060.0,192.7468,193.2187,192.709,192.8223,11060.0
2022-05-10 15:10:00,204.2,204.46,204.0,204.02,11435.0,192.7468,192.9922,192.558,192.5769,11435.0
2022-05-10 15:15:00,204.11,204.5,203.77,204.02,19565.0,192.6618,193.03,192.3409,192.5769,19565.0
2022-05-10 15:20:00,204.01,204.09,203.39,203.49,14608.0,192.5674,192.6429,191.9822,192.0766,14608.0
2022-05-10 15:25:00,203.52,203.53,203.02,203.08,14312.0,192.1049,192.1144,191.633,191.6896,14312.0
2022-05-10 15:30:00,203.12,203.13,202.35,202.37,26503.0,191.7274,191.7368,191.0005,191.0194,26503.0
2022-05-10 15:35:00,202.39,202.73,202.22,202.55,24503.0,191.0383,191.3592,190.8778,191.1893,24503.0
2022-05-10 15:40:00,202.58,202.72,202.3,202.51,32853.0,191.2176,191.3498,190.9533,191.1516,32853.0
2022-05-10 15:45:00,202.55,203.08,202.35,202.69,45668.0,191.1893,191.6896,191.0005,191.3215,45668.0
2022-05-10 15:50:00,202.61,203.05,202.33,202.98,59389.0,191.246,191.6613,190.9817,191.5952,59389.0
2022-05-10 15:55:00,202.95,203.06,202.71,202.92,119155.0,191.5669,191.6707,191.3404,191.5386,119155.0
2022-05-11 09:30:00,205.56,207.19,204.61,204.88,79163.0,194.0305,195.5691,193.1338,193.3886,79163.0
2022-05-11 09:35:00,204.67,205.94,203.59,205.83,35494.0,193.1904,194.3892,192.171,194.2854,35494.0
2022-05-11 09:40:00,205.7,207.97,204.87,207.97,36933.0,194.1626,196.3053,193.3792,196.3053,36933.0
2022-05-11 09:45:00,208.0,208.36,207.02,207.51,39406.0,196.3336,196.6735,195.4086,195.8711,39406.0
2022-05-11 09:50:00,207.33,207.56,206.72,207.56,27115.0,195.7012,195.9183,195.1254,195.9183,27115.0
2022-05-11 09:55:00,207.51,208.0,206.46,207.86,33307.0,195.8711,196.3336,194.88,196.2015,33307.0
2022-05-11 10:00:00,207.76,207.81,206.85,207.53,18808.0,196.1071,196.1543,195.2481,195.89,18808.0
2022-05-11 10:05:00,207.68,208.77,207.28,208.14,50927.0,196.0316,197.0605,195.654,196.4658,50927.0
2022-05-11 10:10:00,208.14,209.4,207.83,208.85,44540.0,196.4658,197.6551,196.1732,197.136,44540.0
2022-05-11 10:15:00,208.84,209.71,208.69,209.48,16561.0,197.1265,197.9477,196.9849,197.7306,16561.0
2022-05-11 10:20:00,209.55,209.61,208.89,209.28,22359.0,197.7967,197.8533,197.1737,197.5419,22359.0
2022-05-11 10:25:00,209.41,209.5,208.84,209.11,15683.0,197.6646,197.7495,197.1265,197.3814,15683.0
2022-05-11 10:30:00,209.06,209.11,208.23,208.63,15064.0,197.3342,197.3814,196.5507,196.9283,15064.0
2022-05-11 10:35:00,208.71,209.02,208.33,209.02,20741.0,197.0038,197.2964,196.6451,197.2964,20741.0
2022-05-11 10:40:00,208.91,209.04,208.26,208.96,20273.0,197.1926,197.3153,196.5791,197.2398,20273.0
2022-05-11 10:45:00,209.03,209.51,208.29,208.43,16060.0,197.3059,197.759,196.6074,196.7395,16060.0
2022-05-11 10:50:00,208.58,208.58,207.76,208.2,16182.0,196.8811,196.8811,196.1071,196.5224,16182.0
2022-05-11 10:55:00,208.07,208.44,207.76,208.03,13434.0,196.3997,196.749,196.1071,196.362,13434.0
2022-05-11 11:00:00,208.02,208.23,207.77,208.23,8875.0,196.3525,196.5507,196.1165,196.5507,8875.0
2022-05-11 11:05:00,208.21,208.21,207.46,207.75,7245.0,196.5319,196.5319,195.8239,196.0977,7245.0
2022-05-11 11:10:00,207.96,208.25,207.78,208.16,5165.0,196.2959,196.5696,196.126,196.4847,5165.0
2022-05-11 11:15:00,208.2,208.3,206.77,207.06,28589.0,196.5224,196.6168,195.1726,195.4464,28589.0
2022-05-11 11:20:00,207.32,207.79,207.3,207.58,8157.0,195.6918,196.1354,195.6729,195.9372,8157.0
2022-05-11 11:25:00,207.61,208.18,207.37,208.09,9117.0,195.9655,196.5035,195.739,196.4186,9117.0
2022-05-11 11:30:00,207.96,208.26,207.75,207.99,12918.0,196.2959,196.5791,196.0977,196.3242,12918.0
2022-05-11 11:35:00,208.05,208.84,207.98,208.48,8763.0,196.3808,197.1265,196.3148,196.7867,8763.0
2022-05-11 11:40:00,208.56,208.78,208.4,208.62,6996.0,196.8622,197.0699,196.7112,196.9189,6996.0
2022-05-11 11:45:00,208.69,208.77,208.11,208.43,8401.0,196.9849,197.0605,196.4375,196.7395,8401.0
2022-05-11 11:50:00,208.52,208.55,207.88,208.13,8478.0,196.8245,196.8528,196.2204,196.4564,8478.0
2022-05-11 11:55:00,208.14,208.19,207.8,208.16,7100.0,196.4658,196.513,196.1449,196.4847,7100.0
2022-05-11 12:00:00,208.27,208.27,207.84,207.86,8860.0,196.5885,196.5885,196.1826,196.2015,8860.0
2022-05-11 12:05:00,207.85,208.04,207.79,207.79,4853.0,196.1921,196.3714,196.1354,196.1354,4853.0
2022-05-11 12:10:00,207.71,207.71,207.11,207.24,6478.0,196.0599,196.0599,195.4936,195.6163,6478.0
2022-05-11 12:15:00,207.25,207.56,207.2,207.25,13337.0,195.6257,195.9183,195.5785,195.6257,13337.0
2022-05-11 12:20:00,207.18,207.83,207.18,207.73,10867.0,195.5596,196.1732,195.5596,196.0788,10867.0
2022-05-11 12:25:00,207.71,207.8,206.74,206.85,21751.0,196.0599,196.1449,195.1443,195.2481,21751.0
2022-05-11 12:30:00,206.76,207.01,206.24,206.34,13448.0,195.1632,195.3992,194.6724,194.7668,13448.0
2022-05-11 12:35:00,206.39,206.61,206.32,206.38,12928.0,194.8139,195.0216,194.7479,194.8045,12928.0
2022-05-11 12:40:00,206.26,206.63,205.59,205.62,10569.0,194.6912,195.0405,194.0588,194.0871,10569.0
2022-05-11 12:45:00,205.52,206.17,205.3,206.15,12075.0,193.9927,194.6063,193.7851,194.5874,12075.0
2022-05-11 12:50:00,206.13,206.16,205.6,205.64,5436.0,194.5685,194.5968,194.0683,194.106,5436.0
2022-05-11 12:55:00,205.62,205.74,205.49,205.69,7912.0,194.0871,194.2004,193.9644,194.1532,7912.0
2022-05-11 13:00:00,205.62,205.77,205.35,205.51,8304.0,194.0871,194.2287,193.8323,193.9833,8304.0
2022-05-11 13:05:00,205.47,205.58,205.18,205.33,7340.0,193.9455,194.0494,193.6718,193.8134,7340.0
2022-05-11 13:10:00,205.23,205.64,205.2,205.21,9722.0,193.719,194.106,193.6907,193.7001,9722.0
2022-05-11 13:15:00,205.36,205.64,205.27,205.3,6071.0,193.8417,194.106,193.7568,193.7851,6071.0
2022-05-11 13:20:00,205.35,205.36,204.92,205.3,10100.0,193.8323,193.8417,193.4264,193.7851,10100.0
2022-05-11 13:25:00,205.4,205.44,204.84,204.84,5862.0,193.8795,193.9172,193.3509,193.3509,5862.0
2022-05-11 13:30:00,204.84,205.31,204.68,205.21,8644.0,193.3509,193.7945,193.1999,193.7001,8644.0
2022-05-11 13:35:00,205.16,205.25,204.54,204.54,9922.0,193.6529,193.7379,193.0677,193.0677,9922.0
2022-05-11 13:40:00,204.53,204.73,204.41,204.56,6748.0,193.0583,193.2471,192.945,193.0866,6748.0
2022-05-11 13:45:00,204.6,204.66,203.82,204.25,30820.0,193.1243,193.181,192.3881,192.794,30820.0
2022-05-11 13:50:00,204.27,204.74,204.25,204.6,10514.0,192.8129,193.2565,192.794,193.1243,10514.0
2022-05-11 13:55:00,204.64,205.05,204.51,204.67,41877.0,193.1621,193.5491,193.0394,193.1904,41877.0
2022-05-11 14:00:00,204.71,205.4,204.71,205.36,13270.0,193.2282,193.8795,193.2282,193.8417,13270.0
2022-05-11 14:05:00,205.46,205.67,205.18,205.21,26810.0,193.9361,194.1343,193.6718,193.7001,26810.0
2022-05-11 14:10:00,204.95,205.22,204.94,205.2,12561.0,193.4547,193.7096,193.4453,193.6907,12561.0
2022-05-11 14:15:00,205.21,205.62,204.99,205.31,31201.0,193.7001,194.0871,193.4925,193.7945,31201.0
2022-05-11 14:20:00,205.31,205.92,204.93,205.83,9803.0,193.7945,194.3703,193.4358,194.2854,9803.0
2022-05-11 14:25:00,205.96,206.53,205.84,206.03,45070.0,194.4081,194.9461,194.2948,194.4741,45070.0
2022-05-11 14:30:00,205.98,206.14,205.46,206.09,13602.0,194.4269,194.578,193.9361,194.5308,13602.0
2022-05-11 14:35:00,206.19,206.55,206.16,206.55,8659.0,194.6252,194.965,194.5968,194.965,8659.0
2022-05-11 14:40:00,206.51,207.15,206.21,207.02,31734.0,194.9272,195.5313,194.644,195.4086,31734.0
2022-05-11 14:45:00,207.08,207.08,206.58,206.71,16907.0,195.4652,195.4652,194.9933,195.116,16907.0
2022-05-11 14:50:00,206.76,206.95,206.31,206.72,31688.0,195.1632,195.3425,194.7384,195.1254,31688.0
2022-05-11 14:55:00,206.79,206.97,206.62,206.75,10805.0,195.1915,195.3614,195.031,195.1538,10805.0
2022-05-11 15:00:00,206.71,207.01,206.59,206.75,12052.0,195.116,195.3992,195.0027,195.1538,12052.0
2022-05-11 15:05:00,206.75,207.16,206.71,207.16,11532.0,195.1538,195.5408,195.116,195.5408,11532.0
2022-05-11 15:10:00,207.16,207.45,206.91,207.06,17891.0,195.5408,195.8145,195.3048,195.4464,17891.0
2022-05-11 15:15:00,207.05,207.36,206.58,207.12,20727.0,195.4369,195.7295,194.9933,195.503,20727.0
2022-05-11 15:20:00,207.13,207.38,206.81,207.02,11879.0,195.5124,195.7484,195.2104,195.4086,11879.0
2022-05-11 15:25:00,207.05,207.59,206.98,207.17,13617.0,195.4369,195.9466,195.3709,195.5502,13617.0
2022-05-11 15:30:00,207.17,207.39,206.94,206.95,22880.0,195.5502,195.7579,195.3331,195.3425,22880.0
2022-05-11 15:35:00,206.93,206.93,206.15,206.18,13132.0,195.3237,195.3237,194.5874,194.6157,13132.0
2022-05-11 15:40:00,206.16,206.29,205.86,205.94,25544.0,194.5968,194.7196,194.3137,194.3892,25544.0
2022-05-11 15:45:00,205.93,205.97,205.44,205.46,36647.0,194.3797,194.4175,193.9172,193.9361,36647.0
2022-05-11 15:50:00,205.47,205.69,205.02,205.29,60799.0,193.9455,194.1532,193.5208,193.7756,60799.0
2022-05-11 15:55:00,205.32,205.52,205.07,205.21,85046.0,193.804,193.9927,193.568,193.7001,85046.0
2022-05-12 09:30:00,203.61,205.24,203.37,203.43,100697.0,192.1899,193.7284,191.9633,192.02,100697.0
2022-05-12 09:35:00,203.55,203.73,202.14,202.14,39364.0,192.1332,192.3031,190.8023,190.8023,39364.0
2022-05-12 09:40:00,202.07,202.19,200.07,201.22,73041.0,190.7362,190.8495,188.8484,189.9339,73041.0
2022-05-12 09:45:00,200.92,202.35,200.62,202.01,41753.0,189.6507,191.0005,189.3676,190.6796,41753.0
2022-05-12 09:50:00,202.06,202.74,201.4,202.36,41564.0,190.7268,191.3687,190.1038,191.01,41564.0
2022-05-12 09:55:00,202.3,202.54,201.45,202.37,25226.0,190.9533,191.1799,190.151,191.0194,25226.0
2022-05-12 10:00:00,202.25,202.49,201.36,201.55,39265.0,190.9062,191.1327,190.0661,190.2454,39265.0
2022-05-12 10:05:00,201.76,202.43,201.28,202.02,42772.0,190.4436,191.0761,189.9906,190.6891,42772.0
2022-05-12 10:10:00,202.07,203.89,202.01,203.38,26096.0,190.7362,192.4542,190.6796,191.9728,26096.0
2022-05-12 10:15:00,203.36,203.79,202.88,203.29,24186.0,191.9539,192.3598,191.5008,191.8878,24186.0
2022-05-12 10:20:00,203.16,204.59,203.16,204.35,19442.0,191.7651,193.1149,191.7651,192.8884,19442.0
2022-05-12 10:25:00,204.41,204.67,203.85,204.16,45983.0,192.945,193.1904,192.4164,192.709,45983.0
2022-05-12 10:30:00,204.25,204.27,202.32,202.46,59424.0,192.794,192.8129,190.9722,191.1044,59424.0
2022-05-12 10:35:00,202.46,203.85,202.27,203.85,18528.0,191.1044,192.4164,190.925,192.4164,18528.0
2022-05-12 10:40:00,203.95,204.44,203.59,204.01,19396.0,192.5108,192.9733,192.171,192.5674,19396.0
2022-05-12 10:45:00,204.12,204.96,203.9,204.68,15390.0,192.6713,193.4642,192.4636,193.1999,15390.0
2022-05-12 10:50:00,204.62,205.19,204.28,204.44,11887.0,193.1432,193.6813,192.8223,192.9733,11887.0
2022-05-12 10:55:00,204.34,204.77,204.3,204.55,17522.0,192.8789,193.2848,192.8412,193.0771,17522.0
2022-05-12 11:00:00,204.42,205.05,204.18,205.05,15709.0,192.9544,193.5491,192.7279,193.5491,15709.0
2022-05-12 11:05:00,205.0,205.16,204.74,205.16,10089.0,193.5019,193.6529,193.2565,193.6529,10089.0
2022-05-12 11:10:00,205.21,205.34,204.46,204.47,16526.0,193.7001,193.8228,192.9922,193.0016,16526.0
2022-05-12 11:15:00,204.43,204.73,204.25,204.71,19573.0,192.9639,193.2471,192.794,193.2282,19573.0
2022-05-12 11:20:00,204.67,204.94,204.42,204.53,21605.0,193.1904,193.4453,192.9544,193.0583,21605.0
2022-05-12 11:25:00,204.61,204.68,203.98,204.05,15099.0,193.1338,193.1999,192.5391,192.6052,15099.0
2022-05-12 11:30:00,204.04,204.15,203.02,203.38,10992.0,192.5958,192.6996,191.633,191.9728,10992.0
2022-05-12 11:35:00,203.34,203.53,202.75,203.43,10685.0,191.935,192.1144,191.3781,192.02,10685.0
2022-05-12 11:40:00,203.49,203.59,202.78,202.78,10061.0,192.0766,192.171,191.4064,191.4064,10061.0
2022-05-12 11:45:00,202.83,202.83,202.47,202.53,8543.0,191.4536,191.4536,191.1138,191.1704,8543.0
2022-05-12 11:50:00,202.45,202.51,201.5,201.56,17187.0,191.0949,191.1516,190.1982,190.2549,17187.0
2022-05-12 11:55:00,201.44,201.62,201.2,201.59,19405.0,190.1416,190.3115,189.915,190.2832,19405.0
2022-05-12 12:00:00,201.57,201.82,201.37,201.62,21491.0,190.2643,190.5003,190.0755,190.3115,21491.0
2022-05-12 12:05:00,201.7,202.17,201.34,202.09,13702.0,190.387,190.8306,190.0472,190.7551,13702.0
2022-05-12 12:10:00,202.02,202.48,201.8,202.01,19713.0,190.6891,191.1233,190.4814,190.6796,19713.0
2022-05-12 12:15:00,201.99,202.37,201.83,202.3,10569.0,190.6607,191.0194,190.5097,190.9533,10569.0
2022-05-12 12:20:00,202.28,202.66,202.0,202.18,24705.0,190.9345,191.2932,190.6702,190.8401,24705.0
2022-05-12 12:25:00,202.09,203.08,202.09,203.08,12288.0,190.7551,191.6896,190.7551,191.6896,12288.0
2022-05-12 12:30:00,203.16,203.65,203.05,203.51,10930.0,191.7651,192.2276,191.6613,192.0955,10930.0
2022-05-12 12:35:00,203.59,203.68,203.34,203.5,10127.0,192.171,192.2559,191.935,192.086,10127.0
2022-05-12 12:40:00,203.5,203.95,202.88,203.95,9708.0,192.086,192.5108,191.5008,192.5108,9708.0
2022-05-12 12:45:00,204.01,204.13,203.18,203.28,10185.0,192.5674,192.6807,191.784,191.8784,10185.0
2022-05-12 12:50:00,203.42,203.61,202.84,203.18,14117.0,192.0105,192.1899,191.4631,191.784,14117.0
2022-05-12 12:55:00,203.22,203.5,202.74,202.74,4919.0,191.8217,192.086,191.3687,191.3687,4919.0
2022-05-12 13:00:00,202.71,203.26,202.58,202.61,9893.0,191.3404,191.8595,191.2176,191.246,9893.0
2022-05-12 13:05:00,202.74,202.77,202.47,202.55,11550.0,191.3687,191.397,191.1138,191.1893,11550.0
2022-05-12 13:10:00,202.48,202.92,202.3,202.44,11051.0,191.1233,191.5386,190.9533,191.0855,11051.0
2022-05-12 13:15:00,202.57,202.86,202.1,202.21,7253.0,191.2082,191.4819,190.7646,190.8684,7253.0
2022-05-12 13:20:00,202.29,202.6,202.08,202.27,10126.0,190.9439,191.2365,190.7457,190.925,10126.0
2022-05-12 13:25:00,202.28,202.41,201.83,201.95,9722.0,190.9345,191.0572,190.5097,190.623,9722.0
2022-05-12 13:30:00,202.06,202.28,201.7,201.87,26248.0,190.7268,190.9345,190.387,190.5475,26248.0
2022-05-12 13:35:00,201.86,201.98,201.6,201.87,9117.0,190.538,190.6513,190.2926,190.5475,9117.0
2022-05-12 13:40:00,201.69,201.77,201.27,201.51,12877.0,190.3776,190.4531,189.9811,190.2077,12877.0
2022-05-12 13:45:00,201.51,201.62,200.52,200.58,24209.0,190.2077,190.3115,189.2732,189.3298,24209.0
2022-05-12 13:50:00,200.56,200.63,200.13,200.27,26365.0,189.3109,189.377,188.9051,189.0372,26365.0
2022-05-12 13:55:00,200.31,200.59,200.06,200.44,21778.0,189.075,189.3393,188.839,189.1977,21778.0
2022-05-12 14:00:00,200.44,200.98,200.35,200.83,14104.0,189.1977,189.7074,189.1127,189.5658,14104.0
2022-05-12 14:05:00,200.69,200.69,199.96,200.01,32644.0,189.4336,189.4336,188.7446,188.7918,32644.0
2022-05-12 14:10:00,200.0,200.21,199.95,200.21,38865.0,188.7824,188.9806,188.7352,188.9806,38865.0
2022-05-12 14:15:00,200.22,200.42,200.07,200.34,14783.0,188.99,189.1788,188.8484,189.1033,14783.0
2022-05-12 14:20:00,200.32,200.68,199.95,200.05,27200.0,189.0844,189.4242,188.7352,188.8295,27200.0
2022-05-12 14:25:00,200.04,200.44,199.94,200.21,14716.0,188.8201,189.1977,188.7257,188.9806,14716.0
2022-05-12 14:30:00,200.1,200.3,199.32,199.58,31541.0,188.8767,189.0655,188.1405,188.3859,31541.0
2022-05-12 14:35:00,199.54,199.73,199.37,199.43,17552.0,188.3482,188.5275,188.1877,188.2443,17552.0
2022-05-12 14:40:00,199.38,199.67,199.29,199.59,20773.0,188.1971,188.4709,188.1122,188.3953,20773.0
2022-05-12 14:45:00,199.68,199.94,199.47,199.53,16342.0,188.4803,188.7257,188.2821,188.3387,16342.0
2022-05-12 14:50:00,199.45,200.01,199.32,199.8,9683.0,188.2632,188.7918,188.1405,188.5936,9683.0
2022-05-12 14:55:00,199.82,200.27,199.82,200.22,26592.0,188.6124,189.0372,188.6124,188.99,26592.0
2022-05-12 15:00:00,200.24,200.82,200.11,200.82,22927.0,189.0089,189.5564,188.8862,189.5564,22927.0
2022-05-12 15:05:00,200.83,200.9,200.19,200.34,26336.0,189.5658,189.6319,188.9617,189.1033,26336.0
2022-05-12 15:10:00,200.36,200.44,199.99,200.44,11270.0,189.1222,189.1977,188.7729,189.1977,11270.0
2022-05-12 15:15:00,200.43,201.15,200.4,201.12,20547.0,189.1882,189.8678,189.1599,189.8395,20547.0
2022-05-12 15:20:00,201.05,201.72,201.03,201.36,27146.0,189.7735,190.4059,189.7546,190.0661,27146.0
2022-05-12 15:25:00,201.4,201.99,201.13,201.22,25315.0,190.1038,190.6607,189.849,189.9339,25315.0
2022-05-12 15:30:00,201.38,202.04,201.28,201.76,21651.0,190.0849,190.7079,189.9906,190.4436,21651.0
2022-05-12 15:35:00,201.76,202.13,201.51,202.03,29797.0,190.4436,190.7929,190.2077,190.6985,29797.0
2022-05-12 15:40:00,202.04,202.59,201.85,202.15,53477.0,190.7079,191.2271,190.5286,190.8118,53477.0
2022-05-12 15:45:00,202.04,202.65,201.98,202.19,49221.0,190.7079,191.2837,190.6513,190.8495,49221.0
2022-05-12 15:50:00,202.2,202.99,202.08,202.19,67506.0,190.859,191.6046,190.7457,190.8495,67506.0
2022-05-12 15:55:00,202.21,203.18,202.1,203.1,106397.0,190.8684,191.784,190.7646,191.7085,106397.0
2022-05-13 09:30:00,205.36,205.36,204.17,204.19,79769.0,193.8417,193.8417,192.7185,192.7373,79769.0
2022-05-13 09:35:00,204.19,205.95,203.3,205.04,59733.0,192.7373,194.3986,191.8973,193.5397,59733.0
2022-05-13 09:40:00,205.0,205.8,204.73,205.06,31222.0,193.5019,194.257,193.2471,193.5585,31222.0
2022-05-13 09:45:00,204.92,204.92,203.45,203.82,15389.0,193.4264,193.4264,192.0388,192.3881,15389.0
2022-05-13 09:50:00,203.9,205.1,203.69,205.06,12433.0,192.4636,193.5963,192.2654,193.5585,12433.0
2022-05-13 09:55:00,205.13,205.37,204.02,204.45,21373.0,193.6246,193.8512,192.5769,192.9828,21373.0
2022-05-13 10:00:00,204.66,205.48,204.66,205.42,28296.0,193.181,193.955,193.181,193.8984,28296.0
2022-05-13 10:05:00,205.48,205.6,205.02,205.55,15669.0,193.955,194.0683,193.5208,194.0211,15669.0
2022-05-13 10:10:00,205.46,205.92,205.45,205.63,19986.0,193.9361,194.3703,193.9267,194.0966,19986.0
2022-05-13 10:15:00,205.5,205.58,204.55,204.76,24032.0,193.9739,194.0494,193.0771,193.2754,24032.0
2022-05-13 10:20:00,204.8,205.97,204.77,205.59,15580.0,193.3131,194.4175,193.2848,194.0588,15580.0
2022-05-13 10:25:00,205.65,206.0,205.62,205.67,15996.0,194.1155,194.4458,194.0871,194.1343,15996.0
2022-05-13 10:30:00,205.73,206.09,205.65,206.09,11896.0,194.191,194.5308,194.1155,194.5308,11896.0
2022-05-13 10:35:00,206.12,206.12,205.33,205.43,9834.0,194.5591,194.5591,193.8134,193.9078,9834.0
2022-05-13 10:40:00,205.46,205.47,204.85,204.99,7482.0,193.9361,193.9455,193.3603,193.4925,7482.0
2022-05-13 10:45:00,205.03,205.27,204.75,204.88,9790.0,193.5302,193.7568,193.2659,193.3886,9790.0
2022-05-13 10:50:00,204.91,205.73,204.87,205.73,7967.0,193.417,194.191,193.3792,194.191,7967.0
2022-05-13 10:55:00,205.85,205.98,205.38,205.65,12369.0,194.3042,194.4269,193.8606,194.1155,12369.0
2022-05-13 11:00:00,205.6,206.2,205.5,205.93,8885.0,194.0683,194.6346,193.9739,194.3797,8885.0
2022-05-13 11:05:00,205.99,206.35,205.94,206.29,6737.0,194.4364,194.7762,194.3892,194.7196,6737.0
2022-05-13 11:10:00,206.33,206.46,206.08,206.33,9860.0,194.7573,194.88,194.5213,194.7573,9860.0
2022-05-13 11:15:00,206.28,206.28,205.46,205.68,12499.0,194.7101,194.7101,193.9361,194.1438,12499.0
2022-05-13 11:20:00,205.74,205.86,205.43,205.49,16356.0,194.2004,194.3137,193.9078,193.9644,16356.0
2022-05-13 11:25:00,205.49,205.78,205.46,205.5,8016.0,193.9644,194.2382,193.9361,193.9739,8016.0
2022-05-13 11:30:00,205.45,205.49,204.96,205.18,13325.0,193.9267,193.9644,193.4642,193.6718,13325.0
2022-05-13 11:35:00,205.03,205.39,205.03,205.19,5971.0,193.5302,193.87,193.5302,193.6813,5971.0
2022-05-13 11:40:00,205.15,205.22,204.72,205.09,12131.0,193.6435,193.7096,193.2376,193.5869,12131.0
2022-05-13 11:45:00,205.17,205.17,204.92,204.93,5853.0,193.6624,193.6624,193.4264,193.4358,5853.0
2022-05-13 11:50:00,204.94,205.22,204.8,205.06,7809.0,193.4453,193.7096,193.3131,193.5585,7809.0
2022-05-13 11:55:00,205.02,205.05,204.79,205.02,12240.0,193.5208,193.5491,193.3037,193.5208,12240.0
2022-05-13 12:00:00,205.03,205.34,204.98,205.3,5822.0,193.5302,193.8228,193.483,193.7851,5822.0
2022-05-13 12:05:00,205.38,205.66,205.38,205.66,6084.0,193.8606,194.1249,193.8606,194.1249,6084.0
2022-05-13 12:10:00,205.64,205.71,205.45,205.57,8886.0,194.106,194.1721,193.9267,194.0399,8886.0
2022-05-13 12:15:00,205.62,205.65,205.45,205.46,6879.0,194.0871,194.1155,193.9267,193.9361,6879.0
2022-05-13 12:20:00,205.42,205.58,204.87,205.0,10909.0,193.8984,194.0494,193.3792,193.5019,10909.0
2022-05-13 12:25:00,205.02,205.14,204.89,204.93,14898.0,193.5208,193.6341,193.3981,193.4358,14898.0
2022-05-13 12:30:00,204.95,205.23,204.95,205.04,9247.0,193.4547,193.719,193.4547,193.5397,9247.0
2022-05-13 12:35:00,205.07,205.11,204.79,204.8,10143.0,193.568,193.6057,193.3037,193.3131,10143.0
2022-05-13 12:40:00,204.83,204.95,204.55,204.55,14731.0,193.3414,193.4547,193.0771,193.0771,14731.0
2022-05-13 12:45:00,204.46,204.52,204.07,204.07,18086.0,192.9922,193.0488,192.6241,192.6241,18086.0
2022-05-13 12:50:00,204.02,204.11,203.55,203.7,25674.0,192.5769,192.6618,192.1332,192.2748,25674.0
2022-05-13 12:55:00,203.67,204.27,203.65,204.27,12943.0,192.2465,192.8129,192.2276,192.8129,12943.0
2022-05-13 13:00:00,204.31,204.63,204.31,204.52,14561.0,192.8506,193.1527,192.8506,193.0488,14561.0
2022-05-13 13:05:00,204.48,204.48,203.85,203.91,13484.0,193.0111,193.0111,192.4164,192.473,13484.0
2022-05-13 13:10:00,203.95,204.17,203.85,204.15,20845.0,192.5108,192.7185,192.4164,192.6996,20845.0
2022-05-13 13:15:00,204.13,204.13,203.78,203.9,14435.0,192.6807,192.6807,192.3503,192.4636,14435.0
2022-05-13 13:20:00,203.94,204.23,203.69,204.23,18523.0,192.5014,192.7751,192.2654,192.7751,18523.0
2022-05-13 13:25:00,204.23,204.44,204.17,204.41,10370.0,192.7751,192.9733,192.7185,192.945,10370.0
2022-05-13 13:30:00,204.41,204.81,204.32,204.81,9713.0,192.945,193.3226,192.86,193.3226,9713.0
2022-05-13 13:35:00,204.83,204.83,204.21,204.25,15077.0,193.3414,193.3414,192.7562,192.794,15077.0
2022-05-13 13:40:00,204.23,204.48,204.05,204.31,16184.0,192.7751,193.0111,192.6052,192.8506,16184.0
2022-05-13 13:45:00,204.25,204.47,204.1,204.47,10796.0,192.794,193.0016,192.6524,193.0016,10796.0
2022-05-13 13:50:00,204.45,204.5,204.09,204.12,8687.0,192.9828,193.03,192.6429,192.6713,8687.0
2022-05-13 13:55:00,204.15,204.18,203.66,203.82,11143.0,192.6996,192.7279,192.2371,192.3881,11143.0
2022-05-13 14:00:00,203.93,203.93,203.14,203.2,18667.0,192.4919,192.4919,191.7462,191.8029,18667.0
2022-05-13 14:05:00,203.17,203.79,202.92,203.68,14570.0,191.7746,192.3598,191.5386,192.2559,14570.0
2022-05-13 14:10:00,203.67,204.0,203.61,203.63,11778.0,192.2465,192.558,192.1899,192.2087,11778.0
2022-05-13 14:15:00,203.53,203.72,203.38,203.69,14978.0,192.1144,192.2937,191.9728,192.2654,14978.0
2022-05-13 14:20:00,203.77,203.78,203.2,203.3,8366.0,192.3409,192.3503,191.8029,191.8973,8366.0
2022-05-13 14:25:00,203.34,203.45,202.98,203.25,12077.0,191.935,192.0388,191.5952,191.8501,12077.0
2022-05-13 14:30:00,203.27,204.16,203.27,203.53,15278.0,191.8689,192.709,191.8689,192.1144,15278.0
2022-05-13 14:35:00,203.49,203.67,203.16,203.28,10527.0,192.0766,192.2465,191.7651,191.8784,10527.0
2022-05-13 14:40:00,203.34,203.65,203.15,203.56,15302.0,191.935,192.2276,191.7557,192.1427,15302.0
2022-05-13 14:45:00,203.56,203.56,203.2,203.22,7919.0,192.1427,192.1427,191.8029,191.8217,7919.0
2022-05-13 14:50:00,203.21,204.14,203.2,204.12,9183.0,191.8123,192.6901,191.8029,192.6713,9183.0
2022-05-13 14:55:00,204.09,204.23,203.9,204.21,11314.0,192.6429,192.7751,192.4636,192.7562,11314.0
2022-05-13 15:00:00,204.23,204.44,204.09,204.2,11732.0,192.7751,192.9733,192.6429,192.7468,11732.0
2022-05-13 15:05:00,204.24,204.49,204.24,204.42,11718.0,192.7845,193.0205,192.7845,192.9544,11718.0
2022-05-13 15:10:00,204.45,204.7,204.35,204.64,10678.0,192.9828,193.2187,192.8884,193.1621,10678.0
2022-05-13 15:15:00,204.58,204.84,204.5,204.66,14064.0,193.1055,193.3509,193.03,193.181,14064.0
2022-05-13 15:20:00,204.66,204.71,204.42,204.66,15704.0,193.181,193.2282,192.9544,193.181,15704.0
2022-05-13 15:25:00,204.64,204.88,204.59,204.87,11158.0,193.1621,193.3886,193.1149,193.3792,11158.0
2022-05-13 15:30:00,204.83,204.9,203.86,203.86,19778.0,193.3414,193.4075,192.4258,192.4258,19778.0
2022-05-13 15:35:00,204.01,204.37,203.68,204.15,19218.0,192.5674,192.9072,192.2559,192.6996,19218.0
2022-05-13 15:40:00,204.16,204.51,204.09,204.49,22401.0,192.709,193.0394,192.6429,193.0205,22401.0
2022-05-13 15:45:00,204.51,204.69,203.97,204.26,28097.0,193.0394,193.2093,192.5297,192.8034,28097.0
2022-05-13 15:50:00,204.36,204.65,203.6,204.11,62390.0,192.8978,193.1715,192.1804,192.6618,62390.0
2022-05-13 15:55:00,204.13,204.51,203.87,204.38,103307.0,192.6807,193.0394,192.4353,192.9167,103307.0
2022-05-16 09:30:00,205.02,205.28,204.02,205.12,60135.0,193.5208,193.7662,192.5769,193.6152,60135.0
2022-05-16 09:35:00,205.36,206.89,205.23,206.68,30780.0,193.8417,195.2859,193.719,195.0877,30780.0
2022-05-16 09:40:00,206.91,206.95,205.16,205.63,17942.0,195.3048,195.3425,193.6529,194.0966,17942.0
2022-05-16 09:45:00,205.6,205.7,204.37,204.66,26292.0,194.0683,194.1626,192.9072,193.181,26292.0
2022-05-16 09:50:00,204.64,205.84,204.2,205.69,37623.0,193.1621,194.2948,192.7468,194.1532,37623.0
2022-05-16 09:55:00,205.77,206.19,205.54,205.63,17292.0,194.2287,194.6252,194.0116,194.0966,17292.0
2022-05-16 10:00:00,205.82,205.86,204.85,205.0,34822.0,194.2759,194.3137,193.3603,193.5019,34822.0
2022-05-16 10:05:00,205.0,205.18,204.58,205.16,23356.0,193.5019,193.6718,193.1055,193.6529,23356.0
2022-05-16 10:10:00,205.26,206.04,205.19,205.66,12486.0,193.7473,194.4836,193.6813,194.1249,12486.0
2022-05-16 10:15:00,205.59,206.14,205.56,205.93,8620.0,194.0588,194.578,194.0305,194.3797,8620.0
2022-05-16 10:20:00,205.93,206.34,205.85,206.19,8687.0,194.3797,194.7668,194.3042,194.6252,8687.0
2022-05-16 10:25:00,206.18,206.91,206.12,206.82,6984.0,194.6157,195.3048,194.5591,195.2198,6984.0
2022-05-16 10:30:00,206.92,206.97,206.31,206.44,13111.0,195.3142,195.3614,194.7384,194.8611,13111.0
2022-05-16 10:35:00,206.35,206.68,206.22,206.64,11012.0,194.7762,195.0877,194.6535,195.0499,11012.0
2022-05-16 10:40:00,206.79,206.79,205.85,206.1,11266.0,195.1915,195.1915,194.3042,194.5402,11266.0
2022-05-16 10:45:00,206.12,206.13,205.19,205.19,9653.0,194.5591,194.5685,193.6813,193.6813,9653.0
2022-05-16 10:50:00,205.17,205.46,205.12,205.32,8598.0,193.6624,193.9361,193.6152,193.804,8598.0
2022-05-16 10:55:00,205.32,205.46,205.15,205.32,10714.0,193.804,193.9361,193.6435,193.804,10714.0
2022-05-16 11:00:00,205.28,205.58,205.2,205.36,6737.0,193.7662,194.0494,193.6907,193.8417,6737.0
2022-05-16 11:05:00,205.3,205.31,204.76,205.19,15842.0,193.7851,193.7945,193.2754,193.6813,15842.0
2022-05-16 11:10:00,205.15,205.25,204.94,205.04,14028.0,193.6435,193.7379,193.4453,193.5397,14028.0
2022-05-16 11:15:00,205.11,205.25,205.02,205.02,10077.0,193.6057,193.7379,193.5208,193.5208,10077.0
2022-05-16 11:20:00,205.02,205.02,204.6,204.68,9350.0,193.5208,193.5208,193.1243,193.1999,9350.0
2022-05-16 11:25:00,204.6,204.75,204.41,204.47,7776.0,193.1243,193.2659,192.945,193.0016,7776.0
2022-05-16 11:30:00,204.53,204.53,203.94,204.4,28962.0,193.0583,193.0583,192.5014,192.9356,28962.0
2022-05-16 11:35:00,204.4,204.62,203.68,204.62,41181.0,192.9356,193.1432,192.2559,193.1432,41181.0
2022-05-16 11:40:00,204.62,205.71,204.57,205.71,37647.0,193.1432,194.1721,193.096,194.1721,37647.0
2022-05-16 11:45:00,205.66,206.32,205.47,206.26,17640.0,194.1249,194.7479,193.9455,194.6912,17640.0
2022-05-16 11:50:00,206.33,206.85,206.08,206.83,17243.0,194.7573,195.2481,194.5213,195.2293,17243.0
2022-05-16 11:55:00,206.85,206.89,206.59,206.77,9739.0,195.2481,195.2859,195.0027,195.1726,9739.0
2022-05-16 12:00:00,206.73,207.0,206.58,206.74,12070.0,195.1349,195.3897,194.9933,195.1443,12070.0
2022-05-16 12:05:00,206.61,206.61,205.97,206.23,7972.0,195.0216,195.0216,194.4175,194.6629,7972.0
2022-05-16 12:10:00,206.26,206.46,205.9,205.95,11089.0,194.6912,194.88,194.3514,194.3986,11089.0
2022-05-16 12:15:00,205.95,206.06,205.7,205.86,6788.0,194.3986,194.5025,194.1626,194.3137,6788.0
2022-05-16 12:20:00,205.8,206.0,205.7,205.75,4397.0,194.257,194.4458,194.1626,194.2098,4397.0
2022-05-16 12:25:00,205.79,206.22,205.75,206.22,7320.0,194.2476,194.6535,194.2098,194.6535,7320.0
2022-05-16 12:30:00,206.17,206.56,206.14,206.56,8584.0,194.6063,194.9744,194.578,194.9744,8584.0
2022-05-16 12:35:00,206.56,206.8,206.54,206.6,21816.0,194.9744,195.201,194.9555,195.0122,21816.0
2022-05-16 12:40:00,206.62,206.9,206.44,206.78,13919.0,195.031,195.2953,194.8611,195.1821,13919.0
2022-05-16 12:45:00,206.76,207.1,206.5,207.09,12242.0,195.1632,195.4841,194.9178,195.4747,12242.0
2022-05-16 12:50:00,207.12,207.26,206.93,206.94,13837.0,195.503,195.6351,195.3237,195.3331,13837.0
2022-05-16 12:55:00,206.99,207.0,206.5,206.69,9710.0,195.3803,195.3897,194.9178,195.0971,9710.0
2022-05-16 13:00:00,206.65,207.03,206.49,206.96,7452.0,195.0594,195.418,194.9083,195.352,7452.0
2022-05-16 13:05:00,207.02,207.37,206.88,207.35,8918.0,195.4086,195.739,195.2765,195.7201,8918.0
2022-05-16 13:10:00,207.27,207.85,207.18,207.75,11460.0,195.6446,196.1921,195.5596,196.0977,11460.0
2022-05-16 13:15:00,207.76,207.92,207.34,207.37,8383.0,196.1071,196.2581,195.7107,195.739,8383.0
2022-05-16 13:20:00,207.32,207.84,207.27,207.65,9489.0,195.6918,196.1826,195.6446,196.0033,9489.0
2022-05-16 13:25:00,207.64,208.11,207.59,207.91,11294.0,195.9938,196.4375,195.9466,196.2487,11294.0
2022-05-16 13:30:00,207.94,208.15,207.69,207.79,10035.0,196.277,196.4752,196.041,196.1354,10035.0
2022-05-16 13:35:00,207.77,207.84,207.27,207.29,13458.0,196.1165,196.1826,195.6446,195.6635,13458.0
2022-05-16 13:40:00,207.3,207.72,207.19,207.61,11871.0,195.6729,196.0693,195.5691,195.9655,11871.0
2022-05-16 13:45:00,207.52,207.52,206.88,207.09,18042.0,195.8806,195.8806,195.2765,195.4747,18042.0
2022-05-16 13:50:00,207.18,207.26,206.77,206.77,10726.0,195.5596,195.6351,195.1726,195.1726,10726.0
2022-05-16 13:55:00,206.78,207.05,206.52,206.94,21542.0,195.1821,195.4369,194.9367,195.3331,21542.0
2022-05-16 14:00:00,206.94,207.26,206.79,207.26,13211.0,195.3331,195.6351,195.1915,195.6351,13211.0
2022-05-16 14:05:00,207.33,207.7,207.33,207.65,9574.0,195.7012,196.0505,195.7012,196.0033,9574.0
2022-05-16 14:10:00,207.6,207.63,207.33,207.49,11919.0,195.9561,195.9844,195.7012,195.8522,11919.0
2022-05-16 14:15:00,207.53,207.71,207.5,207.64,8889.0,195.89,196.0599,195.8617,195.9938,8889.0
2022-05-16 14:20:00,207.7,208.11,207.61,208.09,11971.0,196.0505,196.4375,195.9655,196.4186,11971.0
2022-05-16 14:25:00,208.05,208.96,208.05,208.88,34936.0,196.3808,197.2398,196.3808,197.1643,34936.0
2022-05-16 14:30:00,208.92,209.06,208.73,208.76,24652.0,197.202,197.3342,197.0227,197.051,24652.0
2022-05-16 14:35:00,208.78,208.85,208.46,208.78,12191.0,197.0699,197.136,196.7678,197.0699,12191.0
2022-05-16 14:40:00,208.82,209.05,208.76,208.82,11929.0,197.1077,197.3248,197.051,197.1077,11929.0
2022-05-16 14:45:00,208.84,208.96,208.6,208.73,11818.0,197.1265,197.2398,196.9,197.0227,11818.0
2022-05-16 14:50:00,208.66,209.2,208.64,209.01,16800.0,196.9566,197.4663,196.9377,197.287,16800.0
2022-05-16 14:55:00,208.98,209.21,208.98,209.13,12326.0,197.2587,197.4758,197.2587,197.4003,12326.0
2022-05-16 15:00:00,209.15,209.2,209.01,209.19,10400.0,197.4191,197.4663,197.287,197.4569,10400.0
2022-05-16 15:05:00,209.18,209.2,208.8,208.82,17051.0,197.4475,197.4663,197.0888,197.1077,17051.0
2022-05-16 15:10:00,208.78,208.79,208.04,208.14,19399.0,197.0699,197.0793,196.3714,196.4658,19399.0
2022-05-16 15:15:00,208.09,208.15,207.77,208.02,13967.0,196.4186,196.4752,196.1165,196.3525,13967.0
2022-05-16 15:20:00,207.96,208.03,207.64,207.81,18022.0,196.2959,196.362,195.9938,196.1543,18022.0
2022-05-16 15:25:00,207.85,208.02,207.78,207.82,12564.0,196.1921,196.3525,196.126,196.1637,12564.0
2022-05-16 15:30:00,207.83,207.9,207.29,207.36,16259.0,196.1732,196.2393,195.6635,195.7295,16259.0
2022-05-16 15:35:00,207.32,207.36,206.95,207.26,31918.0,195.6918,195.7295,195.3425,195.6351,31918.0
2022-05-16 15:40:00,207.28,207.5,207.06,207.45,36916.0,195.654,195.8617,195.4464,195.8145,36916.0
2022-05-16 15:45:00,207.43,207.54,207.23,207.5,45315.0,195.7956,195.8994,195.6068,195.8617,45315.0
2022-05-16 15:50:00,207.49,207.8,207.4,207.5,44846.0,195.8522,196.1449,195.7673,195.8617,44846.0
2022-05-16 15:55:00,207.48,207.58,206.81,207.17,108558.0,195.8428,195.9372,195.2104,195.5502,108558.0
2022-05-17 09:30:00,212.8,213.77,209.69,210.41,86640.0,200.8644,201.78,197.9289,198.6085,86640.0
2022-05-17 09:35:00,210.13,211.14,209.14,210.64,28342.0,198.3442,199.2975,197.4097,198.8256,28342.0
2022-05-17 09:40:00,210.81,211.27,209.97,210.44,18182.0,198.986,199.4202,198.1932,198.6368,18182.0
2022-05-17 09:45:00,210.51,210.66,209.85,210.13,27802.0,198.7029,198.8444,198.0799,198.3442,27802.0
2022-05-17 09:50:00,210.16,211.11,210.16,210.78,17602.0,198.3725,199.2692,198.3725,198.9577,17602.0
2022-05-17 09:55:00,210.81,211.75,210.81,211.69,25300.0,198.986,199.8733,198.986,199.8167,25300.0
2022-05-17 10:00:00,211.69,212.12,211.35,211.99,17787.0,199.8167,200.2226,199.4957,200.0999,17787.0
2022-05-17 10:05:00,212.0,212.1,211.39,211.39,18052.0,200.1093,200.2037,199.5335,199.5335,18052.0
2022-05-17 10:10:00,211.45,211.65,210.95,211.64,14532.0,199.5901,199.7789,199.1182,199.7695,14532.0
2022-05-17 10:15:00,211.67,212.47,211.6,212.37,28464.0,199.7978,200.5529,199.7317,200.4585,28464.0
2022-05-17 10:20:00,212.45,212.57,211.55,211.77,10434.0,200.5341,200.6473,199.6845,199.8922,10434.0
2022-05-17 10:25:00,211.83,211.97,211.2,211.37,14430.0,199.9488,200.081,199.3542,199.5146,14430.0
2022-05-17 10:30:00,211.42,211.75,211.37,211.52,16563.0,199.5618,199.8733,199.5146,199.6562,16563.0
2022-05-17 10:35:00,211.5,211.58,211.02,211.06,24106.0,199.6373,199.7128,199.1843,199.222,24106.0
2022-05-17 10:40:00,210.94,210.94,210.31,210.62,10015.0,199.1087,199.1087,198.5141,198.8067,10015.0
2022-05-17 10:45:00,210.56,210.69,210.01,210.64,9216.0,198.7501,198.8728,198.2309,198.8256,9216.0
2022-05-17 10:50:00,210.57,210.98,210.44,210.9,14020.0,198.7595,199.1465,198.6368,199.071,14020.0
2022-05-17 10:55:00,210.84,211.62,210.76,211.5,26809.0,199.0144,199.7506,198.9388,199.6373,26809.0
2022-05-17 11:00:00,211.51,211.75,211.5,211.59,19289.0,199.6468,199.8733,199.6373,199.7223,19289.0
2022-05-17 11:05:00,211.67,211.68,211.21,211.28,12283.0,199.7978,199.8072,199.3636,199.4297,12283.0
2022-05-17 11:10:00,211.22,211.26,210.96,211.06,7524.0,199.373,199.4108,199.1276,199.222,7524.0
2022-05-17 11:15:00,211.05,211.27,210.65,211.07,16444.0,199.2126,199.4202,198.835,199.2315,16444.0
2022-05-17 11:20:00,211.13,211.13,210.72,210.83,9839.0,199.2881,199.2881,198.9011,199.0049,9839.0
2022-05-17 11:25:00,210.81,211.14,210.64,211.14,16305.0,198.986,199.2975,198.8256,199.2975,16305.0
2022-05-17 11:30:00,211.07,211.43,210.97,211.13,15551.0,199.2315,199.5713,199.1371,199.2881,15551.0
2022-05-17 11:35:00,211.1,211.33,210.99,211.16,12771.0,199.2598,199.4769,199.1559,199.3164,12771.0
2022-05-17 11:40:00,211.2,211.58,211.19,211.27,45882.0,199.3542,199.7128,199.3447,199.4202,45882.0
2022-05-17 11:45:00,211.32,211.45,210.93,211.11,11718.0,199.4674,199.5901,199.0993,199.2692,11718.0
2022-05-17 11:50:00,211.15,211.53,211.07,211.51,9847.0,199.307,199.6657,199.2315,199.6468,9847.0
2022-05-17 11:55:00,211.41,211.83,211.41,211.71,23808.0,199.5524,199.9488,199.5524,199.8356,23808.0
2022-05-17 12:00:00,211.73,211.73,211.5,211.5,10909.0,199.8544,199.8544,199.6373,199.6373,10909.0
2022-05-17 12:05:00,211.52,211.52,210.81,210.81,9711.0,199.6562,199.6562,198.986,198.986,9711.0
2022-05-17 12:10:00,210.76,210.78,210.51,210.73,11207.0,198.9388,198.9577,198.7029,198.9105,11207.0
2022-05-17 12:15:00,210.7,211.29,210.69,211.25,9924.0,198.8822,199.4391,198.8728,199.4014,9924.0
2022-05-17 12:20:00,211.19,211.39,211.17,211.32,6141.0,199.3447,199.5335,199.3258,199.4674,6141.0
2022-05-17 12:25:00,211.36,211.83,211.36,211.74,8578.0,199.5052,199.9488,199.5052,199.8639,8578.0
2022-05-17 12:30:00,211.7,211.94,211.56,211.9,6891.0,199.8261,200.0527,199.694,200.0149,6891.0
2022-05-17 12:35:00,211.93,212.16,211.89,211.95,15313.0,200.0432,200.2603,200.0055,200.0621,15313.0
2022-05-17 12:40:00,211.98,212.26,211.87,212.26,5596.0,200.0904,200.3547,199.9866,200.3547,5596.0
2022-05-17 12:45:00,212.31,212.68,212.31,212.6,13380.0,200.4019,200.7512,200.4019,200.6756,13380.0
2022-05-17 12:50:00,212.57,212.66,212.51,212.55,10337.0,200.6473,200.7323,200.5907,200.6284,10337.0
2022-05-17 12:55:00,212.56,212.71,212.4,212.68,3019.0,200.6379,200.7795,200.4869,200.7512,3019.0
2022-05-17 13:00:00,212.66,212.66,212.01,212.2,8388.0,200.7323,200.7323,200.1187,200.2981,8388.0
2022-05-17 13:05:00,212.32,212.72,212.31,212.56,5584.0,200.4113,200.7889,200.4019,200.6379,5584.0
2022-05-17 13:10:00,212.58,212.75,212.5,212.58,9656.0,200.6568,200.8172,200.5812,200.6568,9656.0
2022-05-17 13:15:00,212.66,213.0,212.6,212.61,5847.0,200.7323,201.0532,200.6756,200.6851,5847.0
2022-05-17 13:20:00,212.57,212.66,212.23,212.25,3642.0,200.6473,200.7323,200.3264,200.3453,3642.0
2022-05-17 13:25:00,212.23,212.39,212.08,212.09,4096.0,200.3264,200.4774,200.1848,200.1942,4096.0
2022-05-17 13:30:00,212.09,212.48,212.09,212.37,3871.0,200.1942,200.5624,200.1942,200.4585,3871.0
2022-05-17 13:35:00,212.34,212.39,212.28,212.39,2700.0,200.4302,200.4774,200.3736,200.4774,2700.0
2022-05-17 13:40:00,212.34,212.43,212.14,212.16,8213.0,200.4302,200.5152,200.2414,200.2603,8213.0
2022-05-17 13:45:00,212.07,212.34,212.03,212.32,7450.0,200.1754,200.4302,200.1376,200.4113,7450.0
2022-05-17 13:50:00,212.3,212.42,212.18,212.22,4902.0,200.3925,200.5057,200.2792,200.317,4902.0
2022-05-17 13:55:00,212.3,212.33,212.08,212.08,5332.0,200.3925,200.4208,200.1848,200.1848,5332.0
2022-05-17 14:00:00,212.15,212.25,211.92,212.01,6246.0,200.2509,200.3453,200.0338,200.1187,6246.0
2022-05-17 14:05:00,212.09,212.62,211.97,212.48,12945.0,200.1942,200.6945,200.081,200.5624,12945.0
2022-05-17 14:10:00,212.52,212.52,211.17,211.44,20150.0,200.6001,200.6001,199.3258,199.5807,20150.0
2022-05-17 14:15:00,211.42,211.95,211.16,211.53,16042.0,199.5618,200.0621,199.3164,199.6657,16042.0
2022-05-17 14:20:00,211.64,211.64,210.8,211.38,13987.0,199.7695,199.7695,198.9766,199.5241,13987.0
2022-05-17 14:25:00,211.3,211.81,211.2,211.28,9231.0,199.4486,199.9299,199.3542,199.4297,9231.0
2022-05-17 14:30:00,211.23,211.59,211.08,211.16,7330.0,199.3825,199.7223,199.2409,199.3164,7330.0
2022-05-17 14:35:00,211.09,211.94,210.8,211.82,14945.0,199.2503,200.0527,198.9766,199.9394,14945.0
2022-05-17 14:40:00,212.04,212.6,212.01,212.48,20988.0,200.147,200.6756,200.1187,200.5624,20988.0
2022-05-17 14:45:00,212.53,213.01,212.38,212.92,7364.0,200.6096,201.0626,200.468,200.9777,7364.0
2022-05-17 14:50:00,212.93,212.93,212.52,212.52,21932.0,200.9871,200.9871,200.6001,200.6001,21932.0
2022-05-17 14:55:00,212.58,212.78,212.35,212.69,9094.0,200.6568,200.8455,200.4397,200.7606,9094.0
2022-05-17 15:00:00,212.63,213.02,212.61,212.89,8646.0,200.704,201.0721,200.6851,200.9494,8646.0
2022-05-17 15:05:00,212.94,213.12,212.66,212.8,9641.0,200.9966,201.1665,200.7323,200.8644,9641.0
2022-05-17 15:10:00,212.79,212.89,212.4,212.77,24646.0,200.855,200.9494,200.4869,200.8361,24646.0
2022-05-17 15:15:00,212.79,213.1,212.7,212.97,17979.0,200.855,201.1476,200.77,201.0249,17979.0
2022-05-17 15:20:00,213.02,213.19,212.79,212.8,14041.0,201.0721,201.2325,200.855,200.8644,14041.0
2022-05-17 15:25:00,212.81,212.97,212.71,212.78,10997.0,200.8739,201.0249,200.7795,200.8455,10997.0
2022-05-17 15:30:00,212.8,212.85,212.49,212.68,23481.0,200.8644,200.9116,200.5718,200.7512,23481.0
2022-05-17 15:35:00,212.7,212.85,212.39,212.52,26121.0,200.77,200.9116,200.4774,200.6001,26121.0
2022-05-17 15:40:00,212.49,213.14,212.49,212.91,30611.0,200.5718,201.1854,200.5718,200.9683,30611.0
2022-05-17 15:45:00,212.88,212.88,212.4,212.51,44637.0,200.9399,200.9399,200.4869,200.5907,44637.0
2022-05-17 15:50:00,212.53,212.83,212.48,212.77,52361.0,200.6096,200.8927,200.5624,200.8361,52361.0
2022-05-17 15:55:00,212.77,213.21,212.66,213.21,120064.0,200.8361,201.2514,200.7323,201.2514,120064.0
2022-05-18 09:30:00,213.84,215.27,213.17,213.67,132113.0,201.8461,203.1959,201.2137,201.6856,132113.0
2022-05-18 09:35:00,213.68,215.91,213.6,214.0,125593.0,201.6951,203.8,201.6196,201.9971,125593.0
2022-05-18 09:40:00,213.92,217.5,213.7,216.99,141058.0,201.9216,205.3008,201.7139,204.8194,141058.0
2022-05-18 09:45:00,217.06,217.9,215.8,216.48,81234.0,204.8855,205.6784,203.6962,204.338,81234.0
2022-05-18 09:50:00,216.59,217.1,215.5,216.84,80768.0,204.4418,204.9232,203.413,204.6778,80768.0
2022-05-18 09:55:00,216.83,217.34,216.25,216.75,59285.0,204.6684,205.1498,204.1209,204.5929,59285.0
2022-05-18 10:00:00,216.66,217.55,216.52,217.42,69488.0,204.5079,205.348,204.3758,205.2253,69488.0
2022-05-18 10:05:00,217.42,217.6,216.76,216.86,48826.0,205.2253,205.3952,204.6023,204.6967,48826.0
2022-05-18 10:10:00,216.79,217.13,216.7,216.9,42523.0,204.6306,204.9516,204.5457,204.7345,42523.0
2022-05-18 10:15:00,216.96,217.27,216.7,216.79,35662.0,204.7911,205.0837,204.5457,204.6306,35662.0
2022-05-18 10:20:00,216.6,216.94,215.76,215.8,38056.0,204.4513,204.7722,203.6584,203.6962,38056.0
2022-05-18 10:25:00,215.74,216.07,214.26,214.26,27470.0,203.6395,203.951,202.2425,202.2425,27470.0
2022-05-18 10:30:00,214.28,215.32,214.08,215.23,25121.0,202.2614,203.2431,202.0726,203.1581,25121.0
2022-05-18 10:35:00,215.22,215.22,214.42,214.59,43072.0,203.1487,203.1487,202.3936,202.554,43072.0
2022-05-18 10:40:00,214.74,214.92,214.48,214.64,29846.0,202.6956,202.8655,202.4502,202.6012,29846.0
2022-05-18 10:45:00,214.6,214.82,213.7,214.01,47053.0,202.5635,202.7711,201.7139,202.0066,47053.0
2022-05-18 10:50:00,214.03,214.03,213.08,213.16,17975.0,202.0254,202.0254,201.1287,201.2042,17975.0
2022-05-18 10:55:00,213.18,213.62,212.79,213.05,27940.0,201.2231,201.6384,200.855,201.1004,27940.0
2022-05-18 11:00:00,213.02,213.02,212.13,212.52,36770.0,201.0721,201.0721,200.232,200.6001,36770.0
2022-05-18 11:05:00,212.53,212.83,212.02,212.3,12761.0,200.6096,200.8927,200.1282,200.3925,12761.0
2022-05-18 11:10:00,212.28,212.28,211.48,211.92,15082.0,200.3736,200.3736,199.6185,200.0338,15082.0
2022-05-18 11:15:00,211.88,211.95,211.53,211.61,10706.0,199.996,200.0621,199.6657,199.7412,10706.0
2022-05-18 11:20:00,211.59,211.59,211.04,211.13,22752.0,199.7223,199.7223,199.2031,199.2881,22752.0
2022-05-18 11:25:00,211.1,211.7,211.1,211.27,18515.0,199.2598,199.8261,199.2598,199.4202,18515.0
2022-05-18 11:30:00,211.35,211.93,211.26,211.48,17522.0,199.4957,200.0432,199.4108,199.6185,17522.0
2022-05-18 11:35:00,211.48,211.92,211.28,211.63,20660.0,199.6185,200.0338,199.4297,199.76,20660.0
2022-05-18 11:40:00,211.54,212.16,211.44,211.92,15824.0,199.6751,200.2603,199.5807,200.0338,15824.0
2022-05-18 11:45:00,211.84,211.93,211.35,211.56,19037.0,199.9583,200.0432,199.4957,199.694,19037.0
2022-05-18 11:50:00,211.52,211.66,210.97,210.97,25447.0,199.6562,199.7884,199.1371,199.1371,25447.0
2022-05-18 11:55:00,211.05,211.51,210.9,211.03,21623.0,199.2126,199.6468,199.071,199.1937,21623.0
2022-05-18 12:00:00,211.03,211.38,210.97,211.16,18225.0,199.1937,199.5241,199.1371,199.3164,18225.0
2022-05-18 12:05:00,211.13,211.16,210.5,210.72,32116.0,199.2881,199.3164,198.6934,198.9011,32116.0
2022-05-18 12:10:00,210.69,211.05,210.39,210.78,78949.0,198.8728,199.2126,198.5896,198.9577,78949.0
2022-05-18 12:15:00,210.83,211.69,210.83,211.17,19757.0,199.0049,199.8167,199.0049,199.3258,19757.0
2022-05-18 12:20:00,211.26,211.27,210.6,210.61,20887.0,199.4108,199.4202,198.7878,198.7973,20887.0
2022-05-18 12:25:00,210.59,210.82,210.42,210.48,13973.0,198.7784,198.9955,198.6179,198.6745,13973.0
2022-05-18 12:30:00,210.46,210.53,210.24,210.27,20011.0,198.6557,198.7217,198.448,198.4763,20011.0
2022-05-18 12:35:00,210.27,210.66,210.04,210.41,16913.0,198.4763,198.8444,198.2592,198.6085,16913.0
2022-05-18 12:40:00,210.35,210.42,209.73,209.78,24915.0,198.5518,198.6179,197.9666,198.0138,24915.0
2022-05-18 12:45:00,209.78,210.26,209.68,210.13,39954.0,198.0138,198.4669,197.9194,198.3442,39954.0
2022-05-18 12:50:00,210.13,210.29,209.93,209.99,28786.0,198.3442,198.4952,198.1554,198.212,28786.0
2022-05-18 12:55:00,209.99,210.12,209.92,210.05,26649.0,198.212,198.3347,198.146,198.2687,26649.0
2022-05-18 13:00:00,210.01,210.05,209.74,209.88,17260.0,198.2309,198.2687,197.9761,198.1082,17260.0
2022-05-18 13:05:00,209.92,209.92,209.17,209.29,25663.0,198.146,198.146,197.438,197.5513,25663.0
2022-05-18 13:10:00,209.31,209.31,208.63,209.03,35132.0,197.5702,197.5702,196.9283,197.3059,35132.0
2022-05-18 13:15:00,209.03,209.07,208.73,208.74,17881.0,197.3059,197.3436,197.0227,197.0321,17881.0
2022-05-18 13:20:00,208.7,208.86,208.5,208.58,31924.0,196.9944,197.1454,196.8056,196.8811,31924.0
2022-05-18 13:25:00,208.6,208.66,208.34,208.63,26494.0,196.9,196.9566,196.6546,196.9283,26494.0
2022-05-18 13:30:00,208.64,209.12,208.6,208.94,29993.0,196.9377,197.3908,196.9,197.2209,29993.0
2022-05-18 13:35:00,208.93,208.99,208.81,208.99,26372.0,197.2115,197.2681,197.0982,197.2681,26372.0
2022-05-18 13:40:00,208.99,208.99,208.2,208.29,26768.0,197.2681,197.2681,196.5224,196.6074,26768.0
2022-05-18 13:45:00,208.36,208.41,208.11,208.26,22900.0,196.6735,196.7206,196.4375,196.5791,22900.0
2022-05-18 13:50:00,208.26,208.46,208.21,208.36,22826.0,196.5791,196.7678,196.5319,196.6735,22826.0
2022-05-18 13:55:00,208.38,208.56,208.26,208.31,22585.0,196.6923,196.8622,196.5791,196.6263,22585.0
2022-05-18 14:00:00,208.32,208.69,208.2,208.51,28170.0,196.6357,196.9849,196.5224,196.815,28170.0
2022-05-18 14:05:00,208.59,208.64,208.28,208.52,20025.0,196.8906,196.9377,196.5979,196.8245,20025.0
2022-05-18 14:10:00,208.52,208.68,208.29,208.4,22545.0,196.8245,196.9755,196.6074,196.7112,22545.0
2022-05-18 14:15:00,208.42,208.82,208.17,208.59,28888.0,196.7301,197.1077,196.4941,196.8906,28888.0
2022-05-18 14:20:00,208.61,208.77,208.42,208.54,22391.0,196.9094,197.0605,196.7301,196.8434,22391.0
2022-05-18 14:25:00,208.56,209.06,208.49,208.89,39962.0,196.8622,197.3342,196.7962,197.1737,39962.0
2022-05-18 14:30:00,208.86,208.87,208.18,208.18,17467.0,197.1454,197.1548,196.5035,196.5035,17467.0
2022-05-18 14:35:00,208.26,208.44,207.74,208.28,31478.0,196.5791,196.749,196.0882,196.5979,31478.0
2022-05-18 14:40:00,208.42,208.57,208.0,208.16,26192.0,196.7301,196.8717,196.3336,196.4847,26192.0
2022-05-18 14:45:00,208.14,208.5,207.99,208.36,40063.0,196.4658,196.8056,196.3242,196.6735,40063.0
2022-05-18 14:50:00,208.39,208.47,208.22,208.4,36353.0,196.7018,196.7773,196.5413,196.7112,36353.0
2022-05-18 14:55:00,208.42,208.54,208.15,208.3,23827.0,196.7301,196.8434,196.4752,196.6168,23827.0
2022-05-18 15:00:00,208.27,208.58,208.21,208.47,15289.0,196.5885,196.8811,196.5319,196.7773,15289.0
2022-05-18 15:05:00,208.48,208.81,208.38,208.51,20143.0,196.7867,197.0982,196.6923,196.815,20143.0
2022-05-18 15:10:00,208.55,209.0,208.53,208.53,12959.0,196.8528,197.2776,196.8339,196.8339,12959.0
2022-05-18 15:15:00,208.63,209.04,208.61,208.77,16381.0,196.9283,197.3153,196.9094,197.0605,16381.0
2022-05-18 15:20:00,208.72,209.1,208.48,208.55,33514.0,197.0133,197.3719,196.7867,196.8528,33514.0
2022-05-18 15:25:00,208.67,208.67,208.1,208.21,22214.0,196.9661,196.9661,196.428,196.5319,22214.0
2022-05-18 15:30:00,208.18,208.67,208.03,208.15,51068.0,196.5035,196.9661,196.362,196.4752,51068.0
2022-05-18 15:35:00,208.14,208.99,208.0,208.79,42164.0,196.4658,197.2681,196.3336,197.0793,42164.0
2022-05-18 15:40:00,208.8,208.97,208.11,208.47,56023.0,197.0888,197.2492,196.4375,196.7773,56023.0
2022-05-18 15:45:00,208.45,208.54,207.75,207.8,62293.0,196.7584,196.8434,196.0977,196.1449,62293.0
2022-05-18 15:50:00,207.75,208.33,207.66,207.75,86885.0,196.0977,196.6451,196.0127,196.0977,86885.0
2022-05-18 15:55:00,207.74,208.21,207.52,208.03,179652.0,196.0882,196.5319,195.8806,196.362,179652.0
2022-05-19 09:30:00,205.86,207.13,205.0,207.01,67602.0,194.3137,195.5124,193.5019,195.3992,67602.0
2022-05-19 09:35:00,207.07,207.53,206.51,206.52,44824.0,195.4558,195.89,194.9272,194.9367,44824.0
2022-05-19 09:40:00,206.55,206.79,204.55,204.71,32612.0,194.965,195.1915,193.0771,193.2282,32612.0
2022-05-19 09:45:00,204.79,204.94,201.84,202.09,94562.0,193.3037,193.4453,190.5191,190.7551,94562.0
2022-05-19 09:50:00,202.14,202.94,202.12,202.48,50798.0,190.8023,191.5575,190.7834,191.1233,50798.0
2022-05-19 09:55:00,202.53,203.41,201.7,202.1,53493.0,191.1704,192.0011,190.387,190.7646,53493.0
2022-05-19 10:00:00,202.06,204.16,202.01,203.79,55400.0,190.7268,192.709,190.6796,192.3598,55400.0
2022-05-19 10:05:00,203.75,203.97,203.06,203.21,17814.0,192.322,192.5297,191.6707,191.8123,17814.0
2022-05-19 10:10:00,203.28,204.15,203.28,203.9,17756.0,191.8784,192.6996,191.8784,192.4636,17756.0
2022-05-19 10:15:00,203.9,204.13,203.24,203.3,22253.0,192.4636,192.6807,191.8406,191.8973,22253.0
2022-05-19 10:20:00,203.38,204.25,203.2,204.15,35343.0,191.9728,192.794,191.8029,192.6996,35343.0
2022-05-19 10:25:00,204.17,204.22,203.16,203.44,18947.0,192.7185,192.7657,191.7651,192.0294,18947.0
2022-05-19 10:30:00,203.47,203.96,202.92,203.89,25134.0,192.0577,192.5202,191.5386,192.4542,25134.0
2022-05-19 10:35:00,203.84,204.17,203.12,203.59,33752.0,192.407,192.7185,191.7274,192.171,33752.0
2022-05-19 10:40:00,203.48,203.79,203.2,203.52,21360.0,192.0672,192.3598,191.8029,192.1049,21360.0
2022-05-19 10:45:00,203.6,204.17,203.15,203.19,24391.0,192.1804,192.7185,191.7557,191.7934,24391.0
2022-05-19 10:50:00,203.11,203.96,202.91,203.96,27924.0,191.7179,192.5202,191.5291,192.5202,27924.0
2022-05-19 10:55:00,204.07,204.2,203.78,203.99,27923.0,192.6241,192.7468,192.3503,192.5486,27923.0
2022-05-19 11:00:00,203.95,204.09,203.65,203.84,17658.0,192.5108,192.6429,192.2276,192.407,17658.0
2022-05-19 11:05:00,203.9,203.9,202.98,203.34,25528.0,192.4636,192.4636,191.5952,191.935,25528.0
2022-05-19 11:10:00,203.34,204.16,203.3,203.3,11519.0,191.935,192.709,191.8973,191.8973,11519.0
2022-05-19 11:15:00,203.3,203.94,202.94,203.61,57784.0,191.8973,192.5014,191.5575,192.1899,57784.0
2022-05-19 11:20:00,203.51,204.13,203.3,203.89,19781.0,192.0955,192.6807,191.8973,192.4542,19781.0
2022-05-19 11:25:00,203.83,203.92,203.57,203.92,14983.0,192.3975,192.4825,192.1521,192.4825,14983.0
2022-05-19 11:30:00,203.97,204.77,203.93,204.73,20564.0,192.5297,193.2848,192.4919,193.2471,20564.0
2022-05-19 11:35:00,204.79,205.6,204.65,205.58,37575.0,193.3037,194.0683,193.1715,194.0494,37575.0
2022-05-19 11:40:00,205.59,206.7,205.59,206.21,15593.0,194.0588,195.1066,194.0588,194.644,15593.0
2022-05-19 11:45:00,206.23,206.23,205.7,206.0,17713.0,194.6629,194.6629,194.1626,194.4458,17713.0
2022-05-19 11:50:00,206.03,206.42,205.8,205.93,33031.0,194.4741,194.8423,194.257,194.3797,33031.0
2022-05-19 11:55:00,206.02,206.02,205.49,205.94,13932.0,194.4647,194.4647,193.9644,194.3892,13932.0
2022-05-19 12:00:00,205.93,206.06,205.62,205.84,14500.0,194.3797,194.5025,194.0871,194.2948,14500.0
2022-05-19 12:05:00,205.84,206.14,205.74,206.14,9125.0,194.2948,194.578,194.2004,194.578,9125.0
2022-05-19 12:10:00,206.17,206.36,206.01,206.12,10120.0,194.6063,194.7856,194.4553,194.5591,10120.0
2022-05-19 12:15:00,206.09,206.4,205.92,205.92,9299.0,194.5308,194.8234,194.3703,194.3703,9299.0
2022-05-19 12:20:00,205.87,205.98,205.28,205.8,8646.0,194.3231,194.4269,193.7662,194.257,8646.0
2022-05-19 12:25:00,205.79,206.12,205.71,206.12,3401.0,194.2476,194.5591,194.1721,194.5591,3401.0
2022-05-19 12:30:00,206.12,206.23,205.54,205.63,10952.0,194.5591,194.6629,194.0116,194.0966,10952.0
2022-05-19 12:35:00,205.67,205.67,205.36,205.6,5344.0,194.1343,194.1343,193.8417,194.0683,5344.0
2022-05-19 12:40:00,205.53,205.54,205.15,205.29,7912.0,194.0022,194.0116,193.6435,193.7756,7912.0
2022-05-19 12:45:00,205.3,205.52,205.09,205.51,6868.0,193.7851,193.9927,193.5869,193.9833,6868.0
2022-05-19 12:50:00,205.53,205.72,205.44,205.59,5187.0,194.0022,194.1815,193.9172,194.0588,5187.0
2022-05-19 12:55:00,205.45,206.12,205.41,206.12,5187.0,193.9267,194.5591,193.8889,194.5591,5187.0
2022-05-19 13:00:00,206.19,206.3,205.96,206.05,6252.0,194.6252,194.729,194.4081,194.493,6252.0
2022-05-19 13:05:00,206.05,206.42,205.87,206.06,9876.0,194.493,194.8423,194.3231,194.5025,9876.0
2022-05-19 13:10:00,206.02,206.02,205.34,205.51,7870.0,194.4647,194.4647,193.8228,193.9833,7870.0
2022-05-19 13:15:00,205.5,205.87,205.4,205.81,9006.0,193.9739,194.3231,193.8795,194.2665,9006.0
2022-05-19 13:20:00,205.94,206.45,205.81,206.29,6574.0,194.3892,194.8706,194.2665,194.7196,6574.0
2022-05-19 13:25:00,206.23,206.6,206.16,206.3,6163.0,194.6629,195.0122,194.5968,194.729,6163.0
2022-05-19 13:30:00,206.44,206.82,206.22,206.52,8315.0,194.8611,195.2198,194.6535,194.9367,8315.0
2022-05-19 13:35:00,206.41,207.05,206.35,206.97,9777.0,194.8328,195.4369,194.7762,195.3614,9777.0
2022-05-19 13:40:00,206.99,207.27,206.75,207.26,14261.0,195.3803,195.6446,195.1538,195.6351,14261.0
2022-05-19 13:45:00,207.15,207.19,206.24,206.24,11265.0,195.5313,195.5691,194.6724,194.6724,11265.0
2022-05-19 13:50:00,206.26,207.79,206.26,207.79,6840.0,194.6912,196.1354,194.6912,196.1354,6840.0
2022-05-19 13:55:00,207.88,208.39,207.85,208.01,16158.0,196.2204,196.7018,196.1921,196.3431,16158.0
2022-05-19 14:00:00,208.06,208.1,207.55,207.59,6307.0,196.3903,196.428,195.9089,195.9466,6307.0
2022-05-19 14:05:00,207.62,207.75,207.21,207.5,6917.0,195.975,196.0977,195.588,195.8617,6917.0
2022-05-19 14:10:00,207.54,207.82,207.36,207.51,4106.0,195.8994,196.1637,195.7295,195.8711,4106.0
2022-05-19 14:15:00,207.6,207.78,207.28,207.28,5099.0,195.9561,196.126,195.654,195.654,5099.0
2022-05-19 14:20:00,207.28,207.78,207.14,207.42,21397.0,195.654,196.126,195.5219,195.7862,21397.0
2022-05-19 14:25:00,207.57,207.57,207.31,207.54,5749.0,195.9278,195.9278,195.6823,195.8994,5749.0
2022-05-19 14:30:00,207.33,207.61,207.27,207.34,4569.0,195.7012,195.9655,195.6446,195.7107,4569.0
2022-05-19 14:35:00,207.29,207.87,207.19,207.38,12771.0,195.6635,196.2109,195.5691,195.7484,12771.0
2022-05-19 14:40:00,207.33,207.56,206.88,207.56,9059.0,195.7012,195.9183,195.2765,195.9183,9059.0
2022-05-19 14:45:00,207.68,208.13,207.54,208.09,18923.0,196.0316,196.4564,195.8994,196.4186,18923.0
2022-05-19 14:50:00,208.04,208.67,208.04,208.59,28340.0,196.3714,196.9661,196.3714,196.8906,28340.0
2022-05-19 14:55:00,208.7,208.7,207.98,208.53,10924.0,196.9944,196.9944,196.3148,196.8339,10924.0
2022-05-19 15:00:00,208.54,209.26,208.41,209.13,17077.0,196.8434,197.523,196.7206,197.4003,17077.0
2022-05-19 15:05:00,209.13,209.28,208.55,208.55,16344.0,197.4003,197.5419,196.8528,196.8528,16344.0
2022-05-19 15:10:00,208.56,208.62,207.87,208.24,12323.0,196.8622,196.9189,196.2109,196.5602,12323.0
2022-05-19 15:15:00,208.18,208.23,207.66,207.81,17405.0,196.5035,196.5507,196.0127,196.1543,17405.0
2022-05-19 15:20:00,207.93,207.99,207.09,207.09,21549.0,196.2676,196.3242,195.4747,195.4747,21549.0
2022-05-19 15:25:00,207.04,207.29,206.87,206.9,17542.0,195.4275,195.6635,195.267,195.2953,17542.0
2022-05-19 15:30:00,206.84,207.23,206.61,206.69,32643.0,195.2387,195.6068,195.0216,195.0971,32643.0
2022-05-19 15:35:00,206.7,206.81,206.38,206.56,19162.0,195.1066,195.2104,194.8045,194.9744,19162.0
2022-05-19 15:40:00,206.52,207.21,206.36,207.21,28188.0,194.9367,195.588,194.7856,195.588,28188.0
2022-05-19 15:45:00,207.2,207.58,206.61,206.94,29803.0,195.5785,195.9372,195.0216,195.3331,29803.0
2022-05-19 15:50:00,206.96,207.25,206.38,206.98,53981.0,195.352,195.6257,194.8045,195.3709,53981.0
2022-05-19 15:55:00,207.03,207.27,206.55,206.74,110446.0,195.418,195.6446,194.965,195.1443,110446.0
2022-05-20 09:30:00,206.45,206.63,204.61,205.15,151923.0,194.8706,195.0405,193.1338,193.6435,151923.0
2022-05-20 09:35:00,205.06,205.23,203.97,204.38,45074.0,193.5585,193.719,192.5297,192.9167,45074.0
2022-05-20 09:40:00,204.27,204.27,202.31,204.15,60065.0,192.8129,192.8129,190.9628,192.6996,60065.0
2022-05-20 09:45:00,204.11,204.39,202.9,203.26,71408.0,192.6618,192.9261,191.5197,191.8595,71408.0
2022-05-20 09:50:00,203.09,203.23,201.81,202.4,67491.0,191.699,191.8312,190.4908,191.0477,67491.0
2022-05-20 09:55:00,202.4,202.67,201.67,202.09,51725.0,191.0477,191.3026,190.3587,190.7551,51725.0
2022-05-20 10:00:00,202.07,202.8,201.78,202.21,38910.0,190.7362,191.4253,190.4625,190.8684,38910.0
2022-05-20 10:05:00,202.16,202.21,200.9,201.16,74416.0,190.8212,190.8684,189.6319,189.8773,74416.0
2022-05-20 10:10:00,201.17,201.69,200.8,201.56,34870.0,189.8867,190.3776,189.5375,190.2549,34870.0
2022-05-20 10:15:00,201.58,203.02,201.34,203.0,63573.0,190.2737,191.633,190.0472,191.6141,63573.0
2022-05-20 10:20:00,202.99,202.99,202.0,202.19,33872.0,191.6046,191.6046,190.6702,190.8495,33872.0
2022-05-20 10:25:00,202.16,202.21,201.31,201.81,25898.0,190.8212,190.8684,190.0189,190.4908,25898.0
2022-05-20 10:30:00,201.83,201.83,201.12,201.22,26468.0,190.5097,190.5097,189.8395,189.9339,26468.0
2022-05-20 10:35:00,201.15,201.2,200.52,200.71,40337.0,189.8678,189.915,189.2732,189.4525,40337.0
2022-05-20 10:40:00,200.75,200.95,200.46,200.62,30601.0,189.4903,189.6791,189.2165,189.3676,30601.0
2022-05-20 10:45:00,200.67,200.72,199.89,200.3,37327.0,189.4148,189.462,188.6785,189.0655,37327.0
2022-05-20 10:50:00,200.34,200.42,199.53,199.53,37088.0,189.1033,189.1788,188.3387,188.3387,37088.0
2022-05-20 10:55:00,199.53,199.68,198.92,199.12,43707.0,188.3387,188.4803,187.7629,187.9517,43707.0
2022-05-20 11:00:00,199.1,199.4,198.99,199.3,30625.0,187.9328,188.216,187.829,188.1216,30625.0
2022-05-20 11:05:00,199.34,199.44,198.68,199.1,81077.0,188.1594,188.2538,187.5364,187.9328,81077.0
2022-05-20 11:10:00,199.15,199.3,198.7,199.0,49775.0,187.98,188.1216,187.5553,187.8384,49775.0
2022-05-20 11:15:00,199.0,199.03,198.39,198.68,46272.0,187.8384,187.8668,187.2627,187.5364,46272.0
2022-05-20 11:20:00,198.67,198.99,198.55,198.81,30379.0,187.5269,187.829,187.4137,187.6591,30379.0
2022-05-20 11:25:00,198.82,199.55,198.8,199.26,66932.0,187.6685,188.3576,187.6497,188.0839,66932.0
2022-05-20 11:30:00,199.29,199.58,198.83,198.95,66516.0,188.1122,188.3859,187.678,187.7912,66516.0
2022-05-20 11:35:00,198.93,198.93,198.35,198.5,48176.0,187.7724,187.7724,187.2249,187.3665,48176.0
2022-05-20 11:40:00,198.5,198.95,198.46,198.48,39490.0,187.3665,187.7912,187.3287,187.3476,39490.0
2022-05-20 11:45:00,198.45,198.91,198.31,198.81,35644.0,187.3193,187.7535,187.1871,187.6591,35644.0
2022-05-20 11:50:00,198.8,199.2,198.72,199.0,36152.0,187.6497,188.0272,187.5741,187.8384,36152.0
2022-05-20 11:55:00,198.99,199.65,198.92,199.13,33219.0,187.829,188.452,187.7629,187.9611,33219.0
2022-05-20 12:00:00,199.18,199.22,198.72,198.89,25116.0,188.0083,188.0461,187.5741,187.7346,25116.0
2022-05-20 12:05:00,198.83,198.98,198.12,198.12,39919.0,187.678,187.8196,187.0078,187.0078,39919.0
2022-05-20 12:10:00,198.06,198.57,197.78,198.3,48359.0,186.9512,187.4326,186.6869,187.1777,48359.0
2022-05-20 12:15:00,198.36,198.36,197.57,198.15,82802.0,187.2343,187.2343,186.4886,187.0361,82802.0
2022-05-20 12:20:00,198.15,198.46,197.86,198.43,41733.0,187.0361,187.3287,186.7624,187.3004,41733.0
2022-05-20 12:25:00,198.43,198.43,197.93,197.98,38621.0,187.3004,187.3004,186.8285,186.8756,38621.0
2022-05-20 12:30:00,197.94,198.21,197.4,197.43,28470.0,186.8379,187.0927,186.3282,186.3565,28470.0
2022-05-20 12:35:00,197.43,197.65,197.06,197.56,34366.0,186.3565,186.5642,186.0072,186.4792,34366.0
2022-05-20 12:40:00,197.5,197.51,196.61,196.61,25657.0,186.4226,186.432,185.5825,185.5825,25657.0
2022-05-20 12:45:00,196.61,197.06,196.13,197.05,77725.0,185.5825,186.0072,185.1294,185.9978,77725.0
2022-05-20 12:50:00,197.03,197.12,196.2,196.2,23143.0,185.9789,186.0639,185.1955,185.1955,23143.0
2022-05-20 12:55:00,196.21,197.06,196.09,196.33,35221.0,185.2049,186.0072,185.0917,185.3182,35221.0
2022-05-20 13:00:00,196.35,196.42,195.5,195.84,30974.0,185.3371,185.4031,184.5347,184.8557,30974.0
2022-05-20 13:05:00,195.79,196.27,195.29,195.54,30560.0,184.8085,185.2616,184.3365,184.5725,30560.0
2022-05-20 13:10:00,195.43,195.88,195.38,195.59,26249.0,184.4687,184.8934,184.4215,184.6197,26249.0
2022-05-20 13:15:00,195.62,195.78,195.21,195.38,22149.0,184.648,184.799,184.261,184.4215,22149.0
2022-05-20 13:20:00,195.44,195.58,194.71,194.8,36196.0,184.4781,184.6103,183.7891,183.874,36196.0
2022-05-20 13:25:00,194.72,195.06,194.72,194.93,56418.0,183.7985,184.1194,183.7985,183.9967,56418.0
2022-05-20 13:30:00,194.88,195.71,194.78,195.67,26013.0,183.9495,184.733,183.8551,184.6952,26013.0
2022-05-20 13:35:00,195.71,195.85,195.15,195.68,31460.0,184.733,184.8651,184.2044,184.7047,31460.0
2022-05-20 13:40:00,195.56,195.84,195.04,195.68,39100.0,184.5914,184.8557,184.1005,184.7047,39100.0
2022-05-20 13:45:00,195.65,196.06,195.24,195.58,43068.0,184.6763,185.0633,184.2893,184.6103,43068.0
2022-05-20 13:50:00,195.55,195.67,195.1,195.38,28195.0,184.5819,184.6952,184.1572,184.4215,28195.0
2022-05-20 13:55:00,195.39,195.74,195.33,195.44,19221.0,184.4309,184.7613,184.3743,184.4781,19221.0
2022-05-20 14:00:00,195.51,195.64,195.26,195.52,14102.0,184.5442,184.6669,184.3082,184.5536,14102.0
2022-05-20 14:05:00,195.49,195.49,194.5,194.84,25612.0,184.5253,184.5253,183.5908,183.9118,25612.0
2022-05-20 14:10:00,194.9,195.22,194.65,194.88,25432.0,183.9684,184.2705,183.7324,183.9495,25432.0
2022-05-20 14:15:00,194.85,195.01,194.1,194.39,17272.0,183.9212,184.0722,183.2133,183.487,17272.0
2022-05-20 14:20:00,194.37,194.63,194.04,194.49,15488.0,183.4681,183.7135,183.1566,183.5814,15488.0
2022-05-20 14:25:00,194.52,194.69,194.14,194.56,34094.0,183.6097,183.7702,183.251,183.6475,34094.0
2022-05-20 14:30:00,194.5,194.66,194.04,194.2,19954.0,183.5908,183.7419,183.1566,183.3077,19954.0
2022-05-20 14:35:00,194.15,194.47,194.09,194.41,15294.0,183.2605,183.5625,183.2038,183.5059,15294.0
2022-05-20 14:40:00,194.41,195.03,194.35,195.01,21481.0,183.5059,184.0911,183.4492,184.0722,21481.0
2022-05-20 14:45:00,195.0,195.19,194.7,195.14,12619.0,184.0628,184.2421,183.7796,184.1949,12619.0
2022-05-20 14:50:00,195.2,195.9,195.07,195.8,26808.0,184.2516,184.9123,184.1289,184.8179,26808.0
2022-05-20 14:55:00,195.78,195.9,195.47,195.65,56620.0,184.799,184.9123,184.5064,184.6763,56620.0
2022-05-20 15:00:00,195.65,196.01,195.58,195.58,44943.0,184.6763,185.0161,184.6103,184.6103,44943.0
2022-05-20 15:05:00,195.59,195.65,195.14,195.16,34487.0,184.6197,184.6763,184.1949,184.2138,34487.0
2022-05-20 15:10:00,195.15,195.33,194.92,195.08,21608.0,184.2044,184.3743,183.9873,184.1383,21608.0
2022-05-20 15:15:00,195.11,195.74,195.05,195.69,23669.0,184.1666,184.7613,184.11,184.7141,23669.0
2022-05-20 15:20:00,195.7,196.04,195.44,195.74,36738.0,184.7235,185.0445,184.4781,184.7613,36738.0
2022-05-20 15:25:00,195.7,196.44,195.52,196.4,39551.0,184.7235,185.422,184.5536,185.3843,39551.0
2022-05-20 15:30:00,196.29,197.11,196.05,196.96,52104.0,185.2804,186.0544,185.0539,185.9129,52104.0
2022-05-20 15:35:00,196.95,197.62,196.67,197.3,52028.0,185.9034,186.5358,185.6391,186.2338,52028.0
2022-05-20 15:40:00,197.3,198.56,197.26,198.08,96946.0,186.2338,187.4231,186.196,186.97,96946.0
2022-05-20 15:45:00,198.09,198.42,197.8,198.03,68679.0,186.9795,187.291,186.7057,186.9228,68679.0
2022-05-20 15:50:00,198.11,198.49,197.49,197.79,72060.0,186.9984,187.357,186.4131,186.6963,72060.0
2022-05-20 15:55:00,197.8,197.9,197.42,197.9,161781.0,186.7057,186.8001,186.3471,186.8001,161781.0
2022-05-23 09:30:00,199.93,200.95,199.69,200.59,96026.0,188.7163,189.6791,188.4897,189.3393,96026.0
2022-05-23 09:35:00,200.5,200.7,199.16,200.01,68959.0,189.2543,189.4431,187.9895,188.7918,68959.0
2022-05-23 09:40:00,200.12,201.5,200.05,201.15,34691.0,188.8956,190.1982,188.8295,189.8678,34691.0
2022-05-23 09:45:00,200.95,201.59,199.98,201.58,40022.0,189.6791,190.2832,188.7635,190.2737,40022.0
2022-05-23 09:50:00,201.54,201.9,201.18,201.31,22603.0,190.236,190.5758,189.8962,190.0189,22603.0
2022-05-23 09:55:00,201.35,202.41,201.3,202.2,30775.0,190.0566,191.0572,190.0094,190.859,30775.0
2022-05-23 10:00:00,202.21,202.75,201.96,202.73,62552.0,190.8684,191.3781,190.6324,191.3592,62552.0
2022-05-23 10:05:00,202.61,203.41,202.28,203.08,78879.0,191.246,192.0011,190.9345,191.6896,78879.0
2022-05-23 10:10:00,203.15,204.38,203.15,203.93,35602.0,191.7557,192.9167,191.7557,192.4919,35602.0
2022-05-23 10:15:00,204.0,204.24,203.86,204.14,26359.0,192.558,192.7845,192.4258,192.6901,26359.0
2022-05-23 10:20:00,204.11,204.25,203.53,203.53,44952.0,192.6618,192.794,192.1144,192.1144,44952.0
2022-05-23 10:25:00,203.64,204.41,203.64,204.4,98703.0,192.2182,192.945,192.2182,192.9356,98703.0
2022-05-23 10:30:00,204.5,204.63,203.77,204.02,26555.0,193.03,193.1527,192.3409,192.5769,26555.0
2022-05-23 10:35:00,203.98,204.11,203.68,203.99,33764.0,192.5391,192.6618,192.2559,192.5486,33764.0
2022-05-23 10:40:00,203.95,204.36,203.81,204.31,31806.0,192.5108,192.8978,192.3787,192.8506,31806.0
2022-05-23 10:45:00,204.26,204.35,203.46,203.56,33363.0,192.8034,192.8884,192.0483,192.1427,33363.0
2022-05-23 10:50:00,203.5,204.09,203.24,203.99,27474.0,192.086,192.6429,191.8406,192.5486,27474.0
2022-05-23 10:55:00,203.87,204.25,203.78,204.15,27817.0,192.4353,192.794,192.3503,192.6996,27817.0
2022-05-23 11:00:00,204.22,205.0,203.99,204.86,35838.0,192.7657,193.5019,192.5486,193.3698,35838.0
2022-05-23 11:05:00,204.84,205.46,204.44,204.52,41987.0,193.3509,193.9361,192.9733,193.0488,41987.0
2022-05-23 11:10:00,204.55,204.81,204.35,204.79,19172.0,193.0771,193.3226,192.8884,193.3037,19172.0
2022-05-23 11:15:00,204.72,204.96,204.55,204.62,19014.0,193.2376,193.4642,193.0771,193.1432,19014.0
2022-05-23 11:20:00,204.54,204.7,204.3,204.38,19049.0,193.0677,193.2187,192.8412,192.9167,19049.0
2022-05-23 11:25:00,204.42,204.76,204.36,204.63,22652.0,192.9544,193.2754,192.8978,193.1527,22652.0
2022-05-23 11:30:00,204.64,204.92,204.43,204.62,18389.0,193.1621,193.4264,192.9639,193.1432,18389.0
2022-05-23 11:35:00,204.63,204.86,204.27,204.62,20521.0,193.1527,193.3698,192.8129,193.1432,20521.0
2022-05-23 11:40:00,204.63,204.92,204.49,204.58,19808.0,193.1527,193.4264,193.0205,193.1055,19808.0
2022-05-23 11:45:00,204.48,204.76,204.01,204.14,18642.0,193.0111,193.2754,192.5674,192.6901,18642.0
2022-05-23 11:50:00,204.16,204.51,204.1,204.44,39649.0,192.709,193.0394,192.6524,192.9733,39649.0
2022-05-23 11:55:00,204.44,204.67,204.38,204.54,16655.0,192.9733,193.1904,192.9167,193.0677,16655.0
2022-05-23 12:00:00,204.56,204.93,204.38,204.9,13552.0,193.0866,193.4358,192.9167,193.4075,13552.0
2022-05-23 12:05:00,204.84,205.27,204.83,205.05,15887.0,193.3509,193.7568,193.3414,193.5491,15887.0
2022-05-23 12:10:00,204.92,204.92,204.61,204.83,6871.0,193.4264,193.4264,193.1338,193.3414,6871.0
2022-05-23 12:15:00,204.86,204.98,204.5,204.83,21641.0,193.3698,193.483,193.03,193.3414,21641.0
2022-05-23 12:20:00,204.8,205.06,204.76,204.92,11815.0,193.3131,193.5585,193.2754,193.4264,11815.0
2022-05-23 12:25:00,204.92,204.95,204.64,204.77,12198.0,193.4264,193.4547,193.1621,193.2848,12198.0
2022-05-23 12:30:00,204.78,204.87,204.46,204.87,16120.0,193.2942,193.3792,192.9922,193.3792,16120.0
2022-05-23 12:35:00,204.87,205.06,204.75,205.06,13471.0,193.3792,193.5585,193.2659,193.5585,13471.0
2022-05-23 12:40:00,205.09,205.09,204.89,204.96,11763.0,193.5869,193.5869,193.3981,193.4642,11763.0
2022-05-23 12:45:00,205.0,205.3,204.51,204.53,24236.0,193.5019,193.7851,193.0394,193.0583,24236.0
2022-05-23 12:50:00,204.56,204.63,204.1,204.38,27549.0,193.0866,193.1527,192.6524,192.9167,27549.0
2022-05-23 12:55:00,204.36,204.62,204.14,204.61,22516.0,192.8978,193.1432,192.6901,193.1338,22516.0
2022-05-23 13:00:00,204.64,205.09,204.58,204.87,14770.0,193.1621,193.5869,193.1055,193.3792,14770.0
2022-05-23 13:05:00,204.77,205.07,204.6,205.04,12900.0,193.2848,193.568,193.1243,193.5397,12900.0
2022-05-23 13:10:00,205.04,205.39,204.91,205.39,14015.0,193.5397,193.87,193.417,193.87,14015.0
2022-05-23 13:15:00,205.33,205.37,204.77,204.84,22293.0,193.8134,193.8512,193.2848,193.3509,22293.0
2022-05-23 13:20:00,204.86,204.87,204.35,204.67,28923.0,193.3698,193.3792,192.8884,193.1904,28923.0
2022-05-23 13:25:00,204.67,205.05,204.67,204.89,17641.0,193.1904,193.5491,193.1904,193.3981,17641.0
2022-05-23 13:30:00,204.88,205.49,204.83,205.36,14388.0,193.3886,193.9644,193.3414,193.8417,14388.0
2022-05-23 13:35:00,205.32,205.47,205.21,205.21,16828.0,193.804,193.9455,193.7001,193.7001,16828.0
2022-05-23 13:40:00,205.08,205.35,205.04,205.23,21110.0,193.5774,193.8323,193.5397,193.719,21110.0
2022-05-23 13:45:00,205.26,205.37,205.06,205.25,15203.0,193.7473,193.8512,193.5585,193.7379,15203.0
2022-05-23 13:50:00,205.21,205.22,204.96,205.04,13385.0,193.7001,193.7096,193.4642,193.5397,13385.0
2022-05-23 13:55:00,205.08,205.2,205.06,205.19,15481.0,193.5774,193.6907,193.5585,193.6813,15481.0
2022-05-23 14:00:00,205.19,205.31,204.88,204.94,18914.0,193.6813,193.7945,193.3886,193.4453,18914.0
2022-05-23 14:05:00,204.95,205.24,204.84,205.19,23579.0,193.4547,193.7284,193.3509,193.6813,23579.0
2022-05-23 14:10:00,205.22,205.38,205.09,205.3,12029.0,193.7096,193.8606,193.5869,193.7851,12029.0
2022-05-23 14:15:00,205.24,205.24,205.06,205.18,7082.0,193.7284,193.7284,193.5585,193.6718,7082.0
2022-05-23 14:20:00,205.14,205.38,205.12,205.31,6153.0,193.6341,193.8606,193.6152,193.7945,6153.0
2022-05-23 14:25:00,205.33,205.4,205.1,205.19,13349.0,193.8134,193.8795,193.5963,193.6813,13349.0
2022-05-23 14:30:00,205.17,205.17,205.0,205.0,9365.0,193.6624,193.6624,193.5019,193.5019,9365.0
2022-05-23 14:35:00,204.98,205.09,204.92,204.98,11301.0,193.483,193.5869,193.4264,193.483,11301.0
2022-05-23 14:40:00,205.0,205.08,204.72,205.08,8017.0,193.5019,193.5774,193.2376,193.5774,8017.0
2022-05-23 14:45:00,205.06,205.14,204.56,204.71,12772.0,193.5585,193.6341,193.0866,193.2282,12772.0
2022-05-23 14:50:00,204.7,204.82,204.49,204.63,11385.0,193.2187,193.332,193.0205,193.1527,11385.0
2022-05-23 14:55:00,204.64,204.75,204.34,204.47,14498.0,193.1621,193.2659,192.8789,193.0016,14498.0
2022-05-23 15:00:00,204.48,204.82,204.46,204.78,8503.0,193.0111,193.332,192.9922,193.2942,8503.0
2022-05-23 15:05:00,204.86,204.92,204.7,204.88,7202.0,193.3698,193.4264,193.2187,193.3886,7202.0
2022-05-23 15:10:00,204.87,204.88,204.23,204.41,8549.0,193.3792,193.3886,192.7751,192.945,8549.0
2022-05-23 15:15:00,204.4,204.53,204.23,204.3,29356.0,192.9356,193.0583,192.7751,192.8412,29356.0
2022-05-23 15:20:00,204.34,204.41,204.04,204.36,21667.0,192.8789,192.945,192.5958,192.8978,21667.0
2022-05-23 15:25:00,204.35,204.72,204.28,204.66,8833.0,192.8884,193.2376,192.8223,193.181,8833.0
2022-05-23 15:30:00,204.63,205.02,204.56,204.89,18942.0,193.1527,193.5208,193.0866,193.3981,18942.0
2022-05-23 15:35:00,204.93,205.21,204.5,204.51,24081.0,193.4358,193.7001,193.03,193.0394,24081.0
2022-05-23 15:40:00,204.5,204.54,203.9,204.02,29616.0,193.03,193.0677,192.4636,192.5769,29616.0
2022-05-23 15:45:00,204.05,204.09,203.62,203.67,62666.0,192.6052,192.6429,192.1993,192.2465,62666.0
2022-05-23 15:50:00,203.7,204.07,203.43,203.52,64422.0,192.2748,192.6241,192.02,192.1049,64422.0
2022-05-23 15:55:00,203.52,204.31,203.33,204.16,95649.0,192.1049,192.8506,191.9256,192.709,95649.0
2022-05-24 09:30:00,202.01,203.48,201.8,202.12,53318.0,190.6796,192.0672,190.4814,190.7834,53318.0
2022-05-24 09:35:00,202.04,202.63,201.62,202.0,23449.0,190.7079,191.2648,190.3115,190.6702,23449.0
2022-05-24 09:40:00,202.01,203.48,201.98,203.44,23600.0,190.6796,192.0672,190.6513,192.0294,23600.0
2022-05-24 09:45:00,203.39,203.75,202.98,203.5,18023.0,191.9822,192.322,191.5952,192.086,18023.0
2022-05-24 09:50:00,203.35,203.39,202.59,202.86,17432.0,191.9445,191.9822,191.2271,191.4819,17432.0
2022-05-24 09:55:00,202.83,203.11,202.64,202.91,20579.0,191.4536,191.7179,191.2743,191.5291,20579.0
2022-05-24 10:00:00,203.01,203.29,202.17,202.22,18908.0,191.6235,191.8878,190.8306,190.8778,18908.0
2022-05-24 10:05:00,202.26,203.08,202.08,203.02,25504.0,190.9156,191.6896,190.7457,191.633,25504.0
2022-05-24 10:10:00,203.03,203.34,202.49,202.58,40265.0,191.6424,191.935,191.1327,191.2176,40265.0
2022-05-24 10:15:00,202.38,202.45,201.76,201.97,15489.0,191.0289,191.0949,190.4436,190.6419,15489.0
2022-05-24 10:20:00,202.09,202.88,202.05,202.67,22894.0,190.7551,191.5008,190.7174,191.3026,22894.0
2022-05-24 10:25:00,202.64,203.7,202.56,203.64,51466.0,191.2743,192.2748,191.1988,192.2182,51466.0
2022-05-24 10:30:00,203.69,203.71,202.24,202.45,28602.0,192.2654,192.2843,190.8967,191.0949,28602.0
2022-05-24 10:35:00,202.39,202.6,202.14,202.51,12534.0,191.0383,191.2365,190.8023,191.1516,12534.0
2022-05-24 10:40:00,202.5,202.54,202.05,202.19,16999.0,191.1421,191.1799,190.7174,190.8495,16999.0
2022-05-24 10:45:00,202.18,202.43,201.52,201.59,11979.0,190.8401,191.0761,190.2171,190.2832,11979.0
2022-05-24 10:50:00,201.66,202.22,201.47,202.22,14628.0,190.3492,190.8778,190.1699,190.8778,14628.0
2022-05-24 10:55:00,202.15,202.54,201.91,202.5,12573.0,190.8118,191.1799,190.5852,191.1421,12573.0
2022-05-24 11:00:00,202.45,203.02,202.34,202.66,10673.0,191.0949,191.633,190.9911,191.2932,10673.0
2022-05-24 11:05:00,202.78,202.86,202.2,202.38,13544.0,191.4064,191.4819,190.859,191.0289,13544.0
2022-05-24 11:10:00,202.41,202.41,201.71,201.8,24642.0,191.0572,191.0572,190.3964,190.4814,24642.0
2022-05-24 11:15:00,201.81,202.44,201.47,201.52,13864.0,190.4908,191.0855,190.1699,190.2171,13864.0
2022-05-24 11:20:00,201.47,202.04,201.29,201.95,10119.0,190.1699,190.7079,190.0,190.623,10119.0
2022-05-24 11:25:00,201.91,202.05,201.65,201.79,12888.0,190.5852,190.7174,190.3398,190.472,12888.0
2022-05-24 11:30:00,201.92,202.02,201.58,201.84,8131.0,190.5947,190.6891,190.2737,190.5191,8131.0
2022-05-24 11:35:00,201.84,201.95,201.68,201.82,7891.0,190.5191,190.623,190.3681,190.5003,7891.0
2022-05-24 11:40:00,201.98,202.74,201.95,202.68,12056.0,190.6513,191.3687,190.623,191.312,12056.0
2022-05-24 11:45:00,202.71,203.74,202.7,203.69,11589.0,191.3404,192.3126,191.3309,192.2654,11589.0
2022-05-24 11:50:00,203.75,203.85,203.21,203.31,8085.0,192.322,192.4164,191.8123,191.9067,8085.0
2022-05-24 11:55:00,203.39,203.69,203.22,203.25,5488.0,191.9822,192.2654,191.8217,191.8501,5488.0
2022-05-24 12:00:00,203.2,203.27,202.96,203.11,8369.0,191.8029,191.8689,191.5763,191.7179,8369.0
2022-05-24 12:05:00,203.1,203.49,203.01,203.49,8452.0,191.7085,192.0766,191.6235,192.0766,8452.0
2022-05-24 12:10:00,203.41,203.69,203.27,203.56,11574.0,192.0011,192.2654,191.8689,192.1427,11574.0
2022-05-24 12:15:00,203.63,204.0,203.35,203.56,11342.0,192.2087,192.558,191.9445,192.1427,11342.0
2022-05-24 12:20:00,203.54,203.55,203.26,203.52,5752.0,192.1238,192.1332,191.8595,192.1049,5752.0
2022-05-24 12:25:00,203.62,203.66,203.39,203.54,6947.0,192.1993,192.2371,191.9822,192.1238,6947.0
2022-05-24 12:30:00,203.6,203.75,203.32,203.32,7267.0,192.1804,192.322,191.9161,191.9161,7267.0
2022-05-24 12:35:00,203.42,203.42,202.98,203.11,8153.0,192.0105,192.0105,191.5952,191.7179,8153.0
2022-05-24 12:40:00,203.19,203.24,203.01,203.08,5753.0,191.7934,191.8406,191.6235,191.6896,5753.0
2022-05-24 12:45:00,203.02,203.25,202.88,203.18,8118.0,191.633,191.8501,191.5008,191.784,8118.0
2022-05-24 12:50:00,203.24,203.33,203.1,203.26,7985.0,191.8406,191.9256,191.7085,191.8595,7985.0
2022-05-24 12:55:00,203.35,204.05,203.25,203.8,38740.0,191.9445,192.6052,191.8501,192.3692,38740.0
2022-05-24 13:00:00,203.59,203.59,202.82,202.84,7114.0,192.171,192.171,191.4442,191.4631,7114.0
2022-05-24 13:05:00,202.94,203.04,202.74,202.74,5975.0,191.5575,191.6518,191.3687,191.3687,5975.0
2022-05-24 13:10:00,202.72,202.91,202.67,202.77,4721.0,191.3498,191.5291,191.3026,191.397,4721.0
2022-05-24 13:15:00,202.78,203.06,202.65,202.98,5829.0,191.4064,191.6707,191.2837,191.5952,5829.0
2022-05-24 13:20:00,202.86,202.86,202.49,202.7,3351.0,191.4819,191.4819,191.1327,191.3309,3351.0
2022-05-24 13:25:00,202.64,203.23,202.57,203.14,5851.0,191.2743,191.8312,191.2082,191.7462,5851.0
2022-05-24 13:30:00,203.08,203.08,202.61,202.89,5813.0,191.6896,191.6896,191.246,191.5103,5813.0
2022-05-24 13:35:00,202.91,203.22,202.69,203.13,8503.0,191.5291,191.8217,191.3215,191.7368,8503.0
2022-05-24 13:40:00,203.23,203.74,203.23,203.3,12198.0,191.8312,192.3126,191.8312,191.8973,12198.0
2022-05-24 13:45:00,203.42,203.78,203.27,203.52,6970.0,192.0105,192.3503,191.8689,192.1049,6970.0
2022-05-24 13:50:00,203.55,203.85,203.4,203.74,7107.0,192.1332,192.4164,191.9917,192.3126,7107.0
2022-05-24 13:55:00,203.75,203.92,203.51,203.75,8954.0,192.322,192.4825,192.0955,192.322,8954.0
2022-05-24 14:00:00,203.83,203.89,203.19,203.2,5587.0,192.3975,192.4542,191.7934,191.8029,5587.0
2022-05-24 14:05:00,203.21,204.09,203.21,203.9,9012.0,191.8123,192.6429,191.8123,192.4636,9012.0
2022-05-24 14:10:00,203.86,204.37,203.81,204.0,14497.0,192.4258,192.9072,192.3787,192.558,14497.0
2022-05-24 14:15:00,204.11,204.11,203.24,203.38,7873.0,192.6618,192.6618,191.8406,191.9728,7873.0
2022-05-24 14:20:00,203.34,203.94,203.06,203.94,8610.0,191.935,192.5014,191.6707,192.5014,8610.0
2022-05-24 14:25:00,204.0,204.07,203.79,203.96,8388.0,192.558,192.6241,192.3598,192.5202,8388.0
2022-05-24 14:30:00,203.91,204.29,203.87,204.29,16390.0,192.473,192.8317,192.4353,192.8317,16390.0
2022-05-24 14:35:00,204.34,204.52,204.11,204.45,10927.0,192.8789,193.0488,192.6618,192.9828,10927.0
2022-05-24 14:40:00,204.45,204.49,204.06,204.08,18060.0,192.9828,193.0205,192.6146,192.6335,18060.0
2022-05-24 14:45:00,204.09,204.14,203.55,203.79,15759.0,192.6429,192.6901,192.1332,192.3598,15759.0
2022-05-24 14:50:00,203.79,203.87,203.39,203.4,8385.0,192.3598,192.4353,191.9822,191.9917,8385.0
2022-05-24 14:55:00,203.34,203.78,203.17,203.78,14428.0,191.935,192.3503,191.7746,192.3503,14428.0
2022-05-24 15:00:00,203.7,204.35,203.6,204.12,24854.0,192.2748,192.8884,192.1804,192.6713,24854.0
2022-05-24 15:05:00,204.39,204.59,204.22,204.26,8930.0,192.9261,193.1149,192.7657,192.8034,8930.0
2022-05-24 15:10:00,204.22,204.49,203.94,203.96,22964.0,192.7657,193.0205,192.5014,192.5202,22964.0
2022-05-24 15:15:00,204.0,204.29,203.89,204.05,19470.0,192.558,192.8317,192.4542,192.6052,19470.0
2022-05-24 15:20:00,204.07,204.51,203.92,204.41,22047.0,192.6241,193.0394,192.4825,192.945,22047.0
2022-05-24 15:25:00,204.4,204.68,204.22,204.65,10606.0,192.9356,193.1999,192.7657,193.1715,10606.0
2022-05-24 15:30:00,204.65,204.8,204.54,204.79,20357.0,193.1715,193.3131,193.0677,193.3037,20357.0
2022-05-24 15:35:00,204.82,205.61,204.8,205.32,37318.0,193.332,194.0777,193.3131,193.804,37318.0
2022-05-24 15:40:00,205.34,205.62,205.1,205.12,21118.0,193.8228,194.0871,193.5963,193.6152,21118.0
2022-05-24 15:45:00,205.18,205.6,205.13,205.51,46571.0,193.6718,194.0683,193.6246,193.9833,46571.0
2022-05-24 15:50:00,205.54,205.67,204.96,204.99,60141.0,194.0116,194.1343,193.4642,193.4925,60141.0
2022-05-24 15:55:00,205.0,205.7,204.96,205.68,186910.0,193.5019,194.1626,193.4642,194.1438,186910.0
2022-05-25 09:30:00,205.0,206.09,204.82,205.6,43130.0,193.5019,194.5308,193.332,194.0683,43130.0
2022-05-25 09:35:00,205.92,207.34,205.92,206.88,17491.0,194.3703,195.7107,194.3703,195.2765,17491.0
2022-05-25 09:40:00,207.06,207.06,205.5,206.87,45972.0,195.4464,195.4464,193.9739,195.267,45972.0
2022-05-25 09:45:00,207.13,207.43,206.62,206.74,26209.0,195.5124,195.7956,195.031,195.1443,26209.0
2022-05-25 09:50:00,206.8,207.36,206.67,207.17,25564.0,195.201,195.7295,195.0782,195.5502,25564.0
2022-05-25 09:55:00,207.21,207.52,206.87,206.88,46841.0,195.588,195.8806,195.267,195.2765,46841.0
2022-05-25 10:00:00,206.84,207.49,206.81,207.49,46861.0,195.2387,195.8522,195.2104,195.8522,46861.0
2022-05-25 10:05:00,207.41,207.61,206.8,207.02,60606.0,195.7767,195.9655,195.201,195.4086,60606.0
2022-05-25 10:10:00,207.05,207.83,206.81,207.83,23077.0,195.4369,196.1732,195.2104,196.1732,23077.0
2022-05-25 10:15:00,207.77,208.19,207.5,207.99,21443.0,196.1165,196.513,195.8617,196.3242,21443.0
2022-05-25 10:20:00,208.0,208.37,207.97,207.99,13529.0,196.3336,196.6829,196.3053,196.3242,13529.0
2022-05-25 10:25:00,208.05,208.46,207.97,208.39,9239.0,196.3808,196.7678,196.3053,196.7018,9239.0
2022-05-25 10:30:00,208.45,208.96,208.31,208.94,27022.0,196.7584,197.2398,196.6263,197.2209,27022.0
2022-05-25 10:35:00,208.94,209.02,208.25,208.44,24728.0,197.2209,197.2964,196.5696,196.749,24728.0
2022-05-25 10:40:00,208.49,208.56,208.08,208.1,18633.0,196.7962,196.8622,196.4092,196.428,18633.0
2022-05-25 10:45:00,208.08,208.15,207.64,207.97,21342.0,196.4092,196.4752,195.9938,196.3053,21342.0
2022-05-25 10:50:00,208.04,208.26,207.85,208.04,16526.0,196.3714,196.5791,196.1921,196.3714,16526.0
2022-05-25 10:55:00,208.03,208.19,207.85,208.11,18173.0,196.362,196.513,196.1921,196.4375,18173.0
2022-05-25 11:00:00,208.1,208.35,207.95,208.02,24100.0,196.428,196.664,196.2864,196.3525,24100.0
2022-05-25 11:05:00,208.07,208.45,207.93,208.26,12591.0,196.3997,196.7584,196.2676,196.5791,12591.0
2022-05-25 11:10:00,208.18,208.33,207.91,207.94,11917.0,196.5035,196.6451,196.2487,196.277,11917.0
2022-05-25 11:15:00,207.97,208.16,207.94,208.06,16373.0,196.3053,196.4847,196.277,196.3903,16373.0
2022-05-25 11:20:00,208.04,208.1,207.91,208.04,29969.0,196.3714,196.428,196.2487,196.3714,29969.0
2022-05-25 11:25:00,208.04,208.12,207.96,208.01,11039.0,196.3714,196.4469,196.2959,196.3431,11039.0
2022-05-25 11:30:00,208.01,208.07,207.75,207.98,26767.0,196.3431,196.3997,196.0977,196.3148,26767.0
2022-05-25 11:35:00,207.96,208.06,207.6,207.75,27147.0,196.2959,196.3903,195.9561,196.0977,27147.0
2022-05-25 11:40:00,207.76,207.91,207.71,207.81,15072.0,196.1071,196.2487,196.0599,196.1543,15072.0
2022-05-25 11:45:00,207.81,208.38,207.76,208.29,13866.0,196.1543,196.6923,196.1071,196.6074,13866.0
2022-05-25 11:50:00,208.26,208.29,207.65,207.68,17135.0,196.5791,196.6074,196.0033,196.0316,17135.0
2022-05-25 11:55:00,207.71,207.96,207.7,207.94,13513.0,196.0599,196.2959,196.0505,196.277,13513.0
2022-05-25 12:00:00,207.85,208.2,207.81,208.01,13876.0,196.1921,196.5224,196.1543,196.3431,13876.0
2022-05-25 12:05:00,207.99,208.01,207.59,207.63,23313.0,196.3242,196.3431,195.9466,195.9844,23313.0
2022-05-25 12:10:00,207.7,207.94,207.7,207.78,14570.0,196.0505,196.277,196.0505,196.126,14570.0
2022-05-25 12:15:00,207.76,207.91,207.73,207.81,9833.0,196.1071,196.2487,196.0788,196.1543,9833.0
2022-05-25 12:20:00,207.73,207.73,207.44,207.56,21856.0,196.0788,196.0788,195.8051,195.9183,21856.0
2022-05-25 12:25:00,207.56,207.6,207.11,207.32,38487.0,195.9183,195.9561,195.4936,195.6918,38487.0
2022-05-25 12:30:00,207.41,207.58,207.36,207.36,11058.0,195.7767,195.9372,195.7295,195.7295,11058.0
2022-05-25 12:35:00,207.39,207.78,207.34,207.7,30777.0,195.7579,196.126,195.7107,196.0505,30777.0
2022-05-25 12:40:00,207.66,208.11,207.66,208.03,15216.0,196.0127,196.4375,196.0127,196.362,15216.0
2022-05-25 12:45:00,208.05,208.33,208.04,208.33,15131.0,196.3808,196.6451,196.3714,196.6451,15131.0
2022-05-25 12:50:00,208.32,208.37,208.11,208.29,13511.0,196.6357,196.6829,196.4375,196.6074,13511.0
2022-05-25 12:55:00,208.31,208.6,208.3,208.59,22659.0,196.6263,196.9,196.6168,196.8906,22659.0
2022-05-25 13:00:00,208.59,208.59,208.0,208.01,45839.0,196.8906,196.8906,196.3336,196.3431,45839.0
2022-05-25 13:05:00,208.06,208.32,207.91,207.94,30564.0,196.3903,196.6357,196.2487,196.277,30564.0
2022-05-25 13:10:00,207.98,208.18,207.63,208.05,21211.0,196.3148,196.5035,195.9844,196.3808,21211.0
2022-05-25 13:15:00,208.05,208.33,208.05,208.25,7158.0,196.3808,196.6451,196.3808,196.5696,7158.0
2022-05-25 13:20:00,208.17,208.17,207.7,207.86,12095.0,196.4941,196.4941,196.0505,196.2015,12095.0
2022-05-25 13:25:00,207.87,208.13,207.68,208.13,21212.0,196.2109,196.4564,196.0316,196.4564,21212.0
2022-05-25 13:30:00,208.12,208.13,207.92,208.0,8776.0,196.4469,196.4564,196.2581,196.3336,8776.0
2022-05-25 13:35:00,207.94,208.15,207.86,207.86,7663.0,196.277,196.4752,196.2015,196.2015,7663.0
2022-05-25 13:40:00,207.82,208.0,207.78,207.92,6896.0,196.1637,196.3336,196.126,196.2581,6896.0
2022-05-25 13:45:00,207.92,207.98,207.72,207.74,28505.0,196.2581,196.3148,196.0693,196.0882,28505.0
2022-05-25 13:50:00,207.69,207.76,207.08,207.14,18386.0,196.041,196.1071,195.4652,195.5219,18386.0
2022-05-25 13:55:00,207.14,207.44,207.14,207.42,6518.0,195.5219,195.8051,195.5219,195.7862,6518.0
2022-05-25 14:00:00,207.28,208.45,207.24,207.73,58365.0,195.654,196.7584,195.6163,196.0788,58365.0
2022-05-25 14:05:00,207.77,207.91,206.05,206.7,39237.0,196.1165,196.2487,194.493,195.1066,39237.0
2022-05-25 14:10:00,206.7,207.42,206.52,207.15,19708.0,195.1066,195.7862,194.9367,195.5313,19708.0
2022-05-25 14:15:00,207.11,207.74,207.1,207.22,7901.0,195.4936,196.0882,195.4841,195.5974,7901.0
2022-05-25 14:20:00,207.23,207.83,207.21,207.66,19338.0,195.6068,196.1732,195.588,196.0127,19338.0
2022-05-25 14:25:00,207.69,208.46,207.69,208.27,10027.0,196.041,196.7678,196.041,196.5885,10027.0
2022-05-25 14:30:00,208.48,208.78,208.44,208.78,10314.0,196.7867,197.0699,196.749,197.0699,10314.0
2022-05-25 14:35:00,208.84,209.04,208.74,208.78,10772.0,197.1265,197.3153,197.0321,197.0699,10772.0
2022-05-25 14:40:00,208.9,209.29,208.9,209.07,9667.0,197.1832,197.5513,197.1832,197.3436,9667.0
2022-05-25 14:45:00,209.1,209.27,208.95,208.95,8658.0,197.3719,197.5324,197.2304,197.2304,8658.0
2022-05-25 14:50:00,209.02,209.42,208.9,209.26,12240.0,197.2964,197.674,197.1832,197.523,12240.0
2022-05-25 14:55:00,209.34,209.42,209.19,209.32,15479.0,197.5985,197.674,197.4569,197.5796,15479.0
2022-05-25 15:00:00,209.37,209.98,209.24,209.92,11845.0,197.6268,198.2026,197.5041,198.146,11845.0
2022-05-25 15:05:00,209.85,209.98,209.68,209.95,7998.0,198.0799,198.2026,197.9194,198.1743,7998.0
2022-05-25 15:10:00,209.92,210.09,209.89,209.95,13991.0,198.146,198.3064,198.1176,198.1743,13991.0
2022-05-25 15:15:00,210.0,210.0,209.65,209.93,22015.0,198.2215,198.2215,197.8911,198.1554,22015.0
2022-05-25 15:20:00,209.91,210.07,209.75,209.94,13883.0,198.1365,198.2875,197.9855,198.1648,13883.0
2022-05-25 15:25:00,209.96,210.08,209.83,209.89,20800.0,198.1837,198.297,198.061,198.1176,20800.0
2022-05-25 15:30:00,209.9,209.93,209.59,209.68,24018.0,198.1271,198.1554,197.8345,197.9194,24018.0
2022-05-25 15:35:00,209.66,209.66,209.25,209.39,40398.0,197.9005,197.9005,197.5135,197.6457,40398.0
2022-05-25 15:40:00,209.35,209.58,209.2,209.46,31285.0,197.6079,197.825,197.4663,197.7118,31285.0
2022-05-25 15:45:00,209.45,209.56,209.17,209.29,31422.0,197.7023,197.8061,197.438,197.5513,31422.0
2022-05-25 15:50:00,209.28,209.28,208.62,209.08,71337.0,197.5419,197.5419,196.9189,197.3531,71337.0
2022-05-25 15:55:00,209.06,209.43,209.01,209.4,207593.0,197.3342,197.6834,197.287,197.6551,207593.0
2022-05-26 09:30:00,211.55,212.35,211.0,211.99,42107.0,199.6845,200.4397,199.1654,200.0999,42107.0
2022-05-26 09:35:00,212.2,212.53,210.91,212.28,15451.0,200.2981,200.6096,199.0804,200.3736,15451.0
2022-05-26 09:40:00,212.18,212.53,211.45,212.28,15273.0,200.2792,200.6096,199.5901,200.3736,15273.0
2022-05-26 09:45:00,212.43,212.61,211.78,211.79,9173.0,200.5152,200.6851,199.9016,199.9111,9173.0
2022-05-26 09:50:00,211.9,212.52,211.64,211.71,14556.0,200.0149,200.6001,199.7695,199.8356,14556.0
2022-05-26 09:55:00,211.7,212.01,211.6,211.61,10301.0,199.8261,200.1187,199.7317,199.7412,10301.0
2022-05-26 10:00:00,211.79,211.79,210.55,210.7,26827.0,199.9111,199.9111,198.7406,198.8822,26827.0
2022-05-26 10:05:00,210.66,210.93,210.45,210.66,12707.0,198.8444,199.0993,198.6462,198.8444,12707.0
2022-05-26 10:10:00,210.6,211.19,210.4,211.08,7965.0,198.7878,199.3447,198.599,199.2409,7965.0
2022-05-26 10:15:00,211.11,211.56,211.06,211.46,9330.0,199.2692,199.694,199.222,199.5996,9330.0
2022-05-26 10:20:00,211.43,212.32,211.41,212.25,20383.0,199.5713,200.4113,199.5524,200.3453,20383.0
2022-05-26 10:25:00,212.21,212.21,211.46,211.51,8543.0,200.3075,200.3075,199.5996,199.6468,8543.0
2022-05-26 10:30:00,211.55,211.85,211.45,211.78,9919.0,199.6845,199.9677,199.5901,199.9016,9919.0
2022-05-26 10:35:00,211.73,212.04,211.52,211.69,9384.0,199.8544,200.147,199.6562,199.8167,9384.0
2022-05-26 10:40:00,211.77,211.92,211.57,211.76,11638.0,199.8922,200.0338,199.7034,199.8828,11638.0
2022-05-26 10:45:00,211.83,211.87,211.45,211.54,11599.0,199.9488,199.9866,199.5901,199.6751,11599.0
2022-05-26 10:50:00,211.51,211.62,211.34,211.41,5786.0,199.6468,199.7506,199.4863,199.5524,5786.0
2022-05-26 10:55:00,211.47,211.88,211.46,211.85,7406.0,199.609,199.996,199.5996,199.9677,7406.0
2022-05-26 11:00:00,211.72,212.08,211.72,211.91,11720.0,199.845,200.1848,199.845,200.0243,11720.0
2022-05-26 11:05:00,211.99,212.02,211.74,211.83,7376.0,200.0999,200.1282,199.8639,199.9488,7376.0
2022-05-26 11:10:00,211.92,212.12,211.86,211.97,7531.0,200.0338,200.2226,199.9771,200.081,7531.0
2022-05-26 11:15:00,211.97,211.98,211.71,211.77,8379.0,200.081,200.0904,199.8356,199.8922,8379.0
2022-05-26 11:20:00,211.76,211.89,211.44,211.5,10102.0,199.8828,200.0055,199.5807,199.6373,10102.0
2022-05-26 11:25:00,211.51,211.55,211.3,211.48,13141.0,199.6468,199.6845,199.4486,199.6185,13141.0
2022-05-26 11:30:00,211.47,211.67,211.24,211.25,14406.0,199.609,199.7978,199.3919,199.4014,14406.0
2022-05-26 11:35:00,211.23,211.66,211.23,211.56,8637.0,199.3825,199.7884,199.3825,199.694,8637.0
2022-05-26 11:40:00,211.51,211.51,211.26,211.37,8339.0,199.6468,199.6468,199.4108,199.5146,8339.0
2022-05-26 11:45:00,211.4,211.54,211.0,211.21,8947.0,199.5429,199.6751,199.1654,199.3636,8947.0
2022-05-26 11:50:00,211.22,211.26,210.99,211.17,5934.0,199.373,199.4108,199.1559,199.3258,5934.0
2022-05-26 11:55:00,211.18,211.4,211.17,211.3,6718.0,199.3353,199.5429,199.3258,199.4486,6718.0
2022-05-26 12:00:00,211.31,211.54,211.3,211.47,4700.0,199.458,199.6751,199.4486,199.609,4700.0
2022-05-26 12:05:00,211.46,211.53,211.21,211.43,6326.0,199.5996,199.6657,199.3636,199.5713,6326.0
2022-05-26 12:10:00,211.43,211.7,211.42,211.6,9044.0,199.5713,199.8261,199.5618,199.7317,9044.0
2022-05-26 12:15:00,211.56,211.87,211.53,211.8,8755.0,199.694,199.9866,199.6657,199.9205,8755.0
2022-05-26 12:20:00,211.72,211.95,211.72,211.75,6541.0,199.845,200.0621,199.845,199.8733,6541.0
2022-05-26 12:25:00,211.79,212.03,211.77,211.97,4479.0,199.9111,200.1376,199.8922,200.081,4479.0
2022-05-26 12:30:00,212.0,212.05,211.92,211.93,4052.0,200.1093,200.1565,200.0338,200.0432,4052.0
2022-05-26 12:35:00,211.93,212.07,211.85,212.06,5172.0,200.0432,200.1754,199.9677,200.1659,5172.0
2022-05-26 12:40:00,212.11,212.24,212.06,212.1,9010.0,200.2131,200.3358,200.1659,200.2037,9010.0
2022-05-26 12:45:00,212.09,212.34,212.07,212.33,9192.0,200.1942,200.4302,200.1754,200.4208,9192.0
2022-05-26 12:50:00,212.27,212.44,212.2,212.44,3330.0,200.3641,200.5246,200.2981,200.5246,3330.0
2022-05-26 12:55:00,212.47,212.61,212.43,212.56,6097.0,200.5529,200.6851,200.5152,200.6379,6097.0
2022-05-26 13:00:00,212.52,212.62,212.46,212.62,7960.0,200.6001,200.6945,200.5435,200.6945,7960.0
2022-05-26 13:05:00,212.6,212.78,212.6,212.78,9064.0,200.6756,200.8455,200.6756,200.8455,9064.0
2022-05-26 13:10:00,212.81,212.86,212.49,212.7,10310.0,200.8739,200.9211,200.5718,200.77,10310.0
2022-05-26 13:15:00,212.73,212.76,212.53,212.69,7215.0,200.7983,200.8267,200.6096,200.7606,7215.0
2022-05-26 13:20:00,212.78,212.88,212.61,212.61,5588.0,200.8455,200.9399,200.6851,200.6851,5588.0
2022-05-26 13:25:00,212.61,212.84,212.55,212.61,11087.0,200.6851,200.9022,200.6284,200.6851,11087.0
2022-05-26 13:30:00,212.63,212.74,212.57,212.7,5618.0,200.704,200.8078,200.6473,200.77,5618.0
2022-05-26 13:35:00,212.69,212.86,212.69,212.78,5924.0,200.7606,200.9211,200.7606,200.8455,5924.0
2022-05-26 13:40:00,212.77,212.81,212.68,212.71,9816.0,200.8361,200.8739,200.7512,200.7795,9816.0
2022-05-26 13:45:00,212.73,212.88,212.72,212.8,4238.0,200.7983,200.9399,200.7889,200.8644,4238.0
2022-05-26 13:50:00,212.73,212.87,212.7,212.76,7976.0,200.7983,200.9305,200.77,200.8267,7976.0
2022-05-26 13:55:00,212.76,213.04,212.69,213.01,12133.0,200.8267,201.091,200.7606,201.0626,12133.0
2022-05-26 14:00:00,212.99,213.06,212.85,212.92,7067.0,201.0438,201.1098,200.9116,200.9777,7067.0
2022-05-26 14:05:00,212.92,213.0,212.69,212.82,9783.0,200.9777,201.0532,200.7606,200.8833,9783.0
2022-05-26 14:10:00,212.82,212.88,212.76,212.81,7340.0,200.8833,200.9399,200.8267,200.8739,7340.0
2022-05-26 14:15:00,212.84,212.93,212.7,212.89,5963.0,200.9022,200.9871,200.77,200.9494,5963.0
2022-05-26 14:20:00,212.89,213.19,212.89,213.13,8779.0,200.9494,201.2325,200.9494,201.1759,8779.0
2022-05-26 14:25:00,213.07,213.07,212.92,213.0,12738.0,201.1193,201.1193,200.9777,201.0532,12738.0
2022-05-26 14:30:00,213.0,213.2,212.96,213.07,14011.0,201.0532,201.242,201.0154,201.1193,14011.0
2022-05-26 14:35:00,213.07,213.1,212.8,212.95,10306.0,201.1193,201.1476,200.8644,201.006,10306.0
2022-05-26 14:40:00,212.94,213.26,212.87,213.19,6479.0,200.9966,201.2986,200.9305,201.2325,6479.0
2022-05-26 14:45:00,213.27,213.29,213.07,213.19,7118.0,201.3081,201.3269,201.1193,201.2325,7118.0
2022-05-26 14:50:00,213.11,213.28,213.11,213.15,9826.0,201.157,201.3175,201.157,201.1948,9826.0
2022-05-26 14:55:00,213.16,213.2,213.01,213.08,14129.0,201.2042,201.242,201.0626,201.1287,14129.0
2022-05-26 15:00:00,213.07,213.11,212.53,212.79,35040.0,201.1193,201.157,200.6096,200.855,35040.0
2022-05-26 15:05:00,212.79,213.19,212.74,213.09,16659.0,200.855,201.2325,200.8078,201.1382,16659.0
2022-05-26 15:10:00,213.11,213.13,212.94,213.01,7682.0,201.157,201.1759,200.9966,201.0626,7682.0
2022-05-26 15:15:00,212.99,213.03,212.49,212.77,11321.0,201.0438,201.0815,200.5718,200.8361,11321.0
2022-05-26 15:20:00,212.77,212.81,212.53,212.54,15513.0,200.8361,200.8739,200.6096,200.619,15513.0
2022-05-26 15:25:00,212.54,213.15,212.44,212.98,14944.0,200.619,201.1948,200.5246,201.0343,14944.0
2022-05-26 15:30:00,212.97,213.19,212.83,213.01,17036.0,201.0249,201.2325,200.8927,201.0626,17036.0
2022-05-26 15:35:00,213.05,213.31,212.96,213.21,18544.0,201.1004,201.3458,201.0154,201.2514,18544.0
2022-05-26 15:40:00,213.19,213.55,213.16,213.51,32912.0,201.2325,201.5724,201.2042,201.5346,32912.0
2022-05-26 15:45:00,213.52,213.64,213.34,213.37,60459.0,201.544,201.6573,201.3741,201.4025,60459.0
2022-05-26 15:50:00,213.38,213.55,212.87,212.89,60544.0,201.4119,201.5724,200.9305,200.9494,60544.0
2022-05-26 15:55:00,212.9,213.14,212.67,212.99,96464.0,200.9588,201.1854,200.7417,201.0438,96464.0
2022-05-27 09:30:00,215.0,217.63,214.6,216.29,153480.0,202.941,205.4235,202.5635,204.1587,153480.0
2022-05-27 09:35:00,216.31,217.04,215.74,216.51,46090.0,204.1776,204.8666,203.6395,204.3663,46090.0
2022-05-27 09:40:00,216.52,216.63,215.94,216.29,30554.0,204.3758,204.4796,203.8283,204.1587,30554.0
2022-05-27 09:45:00,216.31,216.69,215.34,216.27,19034.0,204.1776,204.5362,203.262,204.1398,19034.0
2022-05-27 09:50:00,216.21,216.98,216.14,216.75,12443.0,204.0832,204.81,204.0171,204.5929,12443.0
2022-05-27 09:55:00,216.75,216.87,215.68,215.91,10487.0,204.5929,204.7061,203.5829,203.8,10487.0
2022-05-27 10:00:00,215.94,216.14,215.42,215.59,18905.0,203.8283,204.0171,203.3375,203.4979,18905.0
2022-05-27 10:05:00,215.63,215.63,215.03,215.27,6969.0,203.5357,203.5357,202.9693,203.1959,6969.0
2022-05-27 10:10:00,215.26,215.63,215.2,215.5,12144.0,203.1864,203.5357,203.1298,203.413,12144.0
2022-05-27 10:15:00,215.52,215.92,215.29,215.92,8137.0,203.4319,203.8094,203.2148,203.8094,8137.0
2022-05-27 10:20:00,215.89,215.89,215.39,215.59,6061.0,203.7811,203.7811,203.3092,203.4979,6061.0
2022-05-27 10:25:00,215.51,215.56,215.03,215.04,11457.0,203.4224,203.4696,202.9693,202.9788,11457.0
2022-05-27 10:30:00,215.06,215.29,214.87,214.92,7315.0,202.9977,203.2148,202.8183,202.8655,7315.0
2022-05-27 10:35:00,214.88,215.0,214.58,214.68,11857.0,202.8278,202.941,202.5446,202.639,11857.0
2022-05-27 10:40:00,214.47,214.51,214.22,214.51,8210.0,202.4408,202.4785,202.2048,202.4785,8210.0
2022-05-27 10:45:00,214.43,214.69,214.16,214.68,5070.0,202.403,202.6484,202.1481,202.639,5070.0
2022-05-27 10:50:00,214.73,215.16,214.72,215.03,24560.0,202.6862,203.0921,202.6767,202.9693,24560.0
2022-05-27 10:55:00,215.03,215.09,214.64,214.67,11808.0,202.9693,203.026,202.6012,202.6295,11808.0
2022-05-27 11:00:00,214.65,214.69,214.24,214.53,19567.0,202.6107,202.6484,202.2237,202.4974,19567.0
2022-05-27 11:05:00,214.52,214.91,214.4,214.72,10132.0,202.4879,202.8561,202.3747,202.6767,10132.0
2022-05-27 11:10:00,214.76,214.96,214.69,214.7,7652.0,202.7145,202.9033,202.6484,202.6579,7652.0
2022-05-27 11:15:00,214.77,215.3,214.77,214.95,9751.0,202.7239,203.2242,202.7239,202.8938,9751.0
2022-05-27 11:20:00,214.87,215.09,214.7,214.78,4939.0,202.8183,203.026,202.6579,202.7334,4939.0
2022-05-27 11:25:00,214.77,214.84,214.64,214.84,10284.0,202.7239,202.79,202.6012,202.79,10284.0
2022-05-27 11:30:00,214.86,215.13,214.77,214.83,7711.0,202.8089,203.0637,202.7239,202.7806,7711.0
2022-05-27 11:35:00,214.85,215.08,214.83,214.94,8711.0,202.7994,203.0165,202.7806,202.8844,8711.0
2022-05-27 11:40:00,214.89,215.42,214.89,215.38,21952.0,202.8372,203.3375,202.8372,203.2997,21952.0
2022-05-27 11:45:00,215.35,215.6,215.33,215.33,6754.0,203.2714,203.5074,203.2525,203.2525,6754.0
2022-05-27 11:50:00,215.35,215.46,215.21,215.46,7518.0,203.2714,203.3752,203.1392,203.3752,7518.0
2022-05-27 11:55:00,215.48,215.6,215.36,215.6,7617.0,203.3941,203.5074,203.2808,203.5074,7617.0
2022-05-27 12:00:00,215.64,215.77,215.63,215.69,4847.0,203.5451,203.6678,203.5357,203.5923,4847.0
2022-05-27 12:05:00,215.67,215.78,215.47,215.78,9991.0,203.5734,203.6773,203.3847,203.6773,9991.0
2022-05-27 12:10:00,215.77,216.1,215.74,215.97,6175.0,203.6678,203.9793,203.6395,203.8566,6175.0
2022-05-27 12:15:00,215.97,215.99,215.5,215.59,8156.0,203.8566,203.8755,203.413,203.4979,8156.0
2022-05-27 12:20:00,215.6,215.62,215.33,215.33,5099.0,203.5074,203.5263,203.2525,203.2525,5099.0
2022-05-27 12:25:00,215.29,215.52,215.25,215.47,5339.0,203.2148,203.4319,203.177,203.3847,5339.0
2022-05-27 12:30:00,215.49,215.63,215.43,215.56,4402.0,203.4035,203.5357,203.3469,203.4696,4402.0
2022-05-27 12:35:00,215.5,215.75,215.44,215.7,4923.0,203.413,203.649,203.3563,203.6018,4923.0
2022-05-27 12:40:00,215.74,215.83,215.66,215.73,5620.0,203.6395,203.7245,203.564,203.6301,5620.0
2022-05-27 12:45:00,215.66,215.66,215.57,215.62,4484.0,203.564,203.564,203.4791,203.5263,4484.0
2022-05-27 12:50:00,215.65,215.71,215.51,215.71,4605.0,203.5546,203.6112,203.4224,203.6112,4605.0
2022-05-27 12:55:00,215.7,215.7,215.47,215.68,13852.0,203.6018,203.6018,203.3847,203.5829,13852.0
2022-05-27 13:00:00,215.67,215.73,215.55,215.67,4873.0,203.5734,203.6301,203.4602,203.5734,4873.0
2022-05-27 13:05:00,215.68,215.9,215.67,215.89,12464.0,203.5829,203.7905,203.5734,203.7811,12464.0
2022-05-27 13:10:00,215.88,215.91,215.44,215.45,8672.0,203.7717,203.8,203.3563,203.3658,8672.0
2022-05-27 13:15:00,215.46,215.56,215.26,215.53,7424.0,203.3752,203.4696,203.1864,203.4413,7424.0
2022-05-27 13:20:00,215.42,215.49,215.16,215.23,5345.0,203.3375,203.4035,203.0921,203.1581,5345.0
2022-05-27 13:25:00,215.3,215.3,215.11,215.12,4615.0,203.2242,203.2242,203.0449,203.0543,4615.0
2022-05-27 13:30:00,215.16,215.37,215.14,215.29,4310.0,203.0921,203.2903,203.0732,203.2148,4310.0
2022-05-27 13:35:00,215.25,215.3,215.16,215.17,4286.0,203.177,203.2242,203.0921,203.1015,4286.0
2022-05-27 13:40:00,215.17,215.26,215.1,215.11,6222.0,203.1015,203.1864,203.0354,203.0449,6222.0
2022-05-27 13:45:00,215.13,215.36,215.13,215.36,3355.0,203.0637,203.2808,203.0637,203.2808,3355.0
2022-05-27 13:50:00,215.31,215.43,215.3,215.4,3396.0,203.2336,203.3469,203.2242,203.3186,3396.0
2022-05-27 13:55:00,215.41,215.54,215.36,215.51,5649.0,203.328,203.4507,203.2808,203.4224,5649.0
2022-05-27 14:00:00,215.45,215.6,215.39,215.54,4482.0,203.3658,203.5074,203.3092,203.4507,4482.0
2022-05-27 14:05:00,215.52,215.58,215.37,215.56,9414.0,203.4319,203.4885,203.2903,203.4696,9414.0
2022-05-27 14:10:00,215.61,215.69,215.53,215.69,4562.0,203.5168,203.5923,203.4413,203.5923,4562.0
2022-05-27 14:15:00,215.67,215.72,215.55,215.63,7473.0,203.5734,203.6206,203.4602,203.5357,7473.0
2022-05-27 14:20:00,215.62,215.71,215.54,215.71,3276.0,203.5263,203.6112,203.4507,203.6112,3276.0
2022-05-27 14:25:00,215.73,215.73,215.61,215.63,3625.0,203.6301,203.6301,203.5168,203.5357,3625.0
2022-05-27 14:30:00,215.63,215.7,215.53,215.67,12476.0,203.5357,203.6018,203.4413,203.5734,12476.0
2022-05-27 14:35:00,215.67,215.75,215.53,215.59,7078.0,203.5734,203.649,203.4413,203.4979,7078.0
2022-05-27 14:40:00,215.57,215.67,215.51,215.67,4227.0,203.4791,203.5734,203.4224,203.5734,4227.0
2022-05-27 14:45:00,215.71,215.8,215.67,215.79,3123.0,203.6112,203.6962,203.5734,203.6867,3123.0
2022-05-27 14:50:00,215.89,216.03,215.82,215.92,12185.0,203.7811,203.9133,203.715,203.8094,12185.0
2022-05-27 14:55:00,216.05,216.16,216.05,216.1,6415.0,203.9321,204.036,203.9321,203.9793,6415.0
2022-05-27 15:00:00,216.13,216.33,216.08,216.26,6911.0,204.0076,204.1964,203.9605,204.1304,6911.0
2022-05-27 15:05:00,216.24,216.51,216.24,216.34,12554.0,204.1115,204.3663,204.1115,204.2059,12554.0
2022-05-27 15:10:00,216.37,216.44,216.23,216.44,12376.0,204.2342,204.3003,204.102,204.3003,12376.0
2022-05-27 15:15:00,216.47,216.48,216.28,216.43,6925.0,204.3286,204.338,204.1492,204.2908,6925.0
2022-05-27 15:20:00,216.42,216.52,216.3,216.48,7580.0,204.2814,204.3758,204.1681,204.338,7580.0
2022-05-27 15:25:00,216.48,216.69,216.47,216.63,9317.0,204.338,204.5362,204.3286,204.4796,9317.0
2022-05-27 15:30:00,216.6,216.83,216.6,216.69,14436.0,204.4513,204.6684,204.4513,204.5362,14436.0
2022-05-27 15:35:00,216.67,216.7,216.38,216.52,23103.0,204.5174,204.5457,204.2436,204.3758,23103.0
2022-05-27 15:40:00,216.49,216.71,216.47,216.68,12844.0,204.3475,204.5551,204.3286,204.5268,12844.0
2022-05-27 15:45:00,216.7,216.73,216.34,216.54,38072.0,204.5457,204.574,204.2059,204.3947,38072.0
2022-05-27 15:50:00,216.57,216.77,216.14,216.54,43280.0,204.423,204.6118,204.0171,204.3947,43280.0
2022-05-27 15:55:00,216.57,217.13,216.47,217.09,144604.0,204.423,204.9516,204.3286,204.9138,144604.0
2022-05-31 09:30:00,214.79,216.0,213.49,213.61,155149.0,202.7428,203.8849,201.5157,201.629,155149.0
2022-05-31 09:35:00,213.75,214.61,213.64,214.25,24705.0,201.7611,202.5729,201.6573,202.2331,24705.0
2022-05-31 09:40:00,214.24,214.63,213.73,214.14,22052.0,202.2237,202.5918,201.7423,202.1293,22052.0
2022-05-31 09:45:00,214.19,215.23,214.17,215.03,64902.0,202.1765,203.1581,202.1576,202.9693,64902.0
2022-05-31 09:50:00,214.9,216.29,214.65,216.29,26085.0,202.8466,204.1587,202.6107,204.1587,26085.0
2022-05-31 09:55:00,216.17,217.13,216.17,216.74,36044.0,204.0454,204.9516,204.0454,204.5834,36044.0
2022-05-31 10:00:00,216.66,217.73,216.08,216.09,43452.0,204.5079,205.5179,203.9605,203.9699,43452.0
2022-05-31 10:05:00,216.11,216.59,215.8,216.05,14262.0,203.9888,204.4418,203.6962,203.9321,14262.0
2022-05-31 10:10:00,216.13,216.27,215.42,216.27,12117.0,204.0076,204.1398,203.3375,204.1398,12117.0
2022-05-31 10:15:00,216.48,217.43,216.38,216.88,20694.0,204.338,205.2347,204.2436,204.7156,20694.0
2022-05-31 10:20:00,216.91,217.88,216.91,217.38,24076.0,204.7439,205.6595,204.7439,205.1875,24076.0
2022-05-31 10:25:00,217.33,217.35,216.54,216.63,8538.0,205.1403,205.1592,204.3947,204.4796,8538.0
2022-05-31 10:30:00,216.78,217.4,216.78,216.92,11757.0,204.6212,205.2064,204.6212,204.7533,11757.0
2022-05-31 10:35:00,216.86,217.21,216.78,217.0,12197.0,204.6967,205.0271,204.6212,204.8289,12197.0
2022-05-31 10:40:00,216.95,217.46,216.93,217.2,10844.0,204.7817,205.263,204.7628,205.0176,10844.0
2022-05-31 10:45:00,217.2,217.4,216.94,217.04,9076.0,205.0176,205.2064,204.7722,204.8666,9076.0
2022-05-31 10:50:00,217.05,217.68,217.05,217.5,11305.0,204.876,205.4707,204.876,205.3008,11305.0
2022-05-31 10:55:00,217.64,217.81,217.43,217.43,10702.0,205.433,205.5934,205.2347,205.2347,10702.0
2022-05-31 11:00:00,217.43,217.6,216.97,217.0,13986.0,205.2347,205.3952,204.8005,204.8289,13986.0
2022-05-31 11:05:00,217.01,217.01,216.21,216.34,12892.0,204.8383,204.8383,204.0832,204.2059,12892.0
2022-05-31 11:10:00,216.42,216.53,216.15,216.16,7695.0,204.2814,204.3852,204.0265,204.036,7695.0
2022-05-31 11:15:00,216.1,216.33,215.97,216.33,7437.0,203.9793,204.1964,203.8566,204.1964,7437.0
2022-05-31 11:20:00,216.25,216.59,216.16,216.34,7123.0,204.1209,204.4418,204.036,204.2059,7123.0
2022-05-31 11:25:00,216.37,216.47,215.98,216.04,5184.0,204.2342,204.3286,203.8661,203.9227,5184.0
2022-05-31 11:30:00,215.87,215.95,215.63,215.64,7406.0,203.7622,203.8377,203.5357,203.5451,7406.0
2022-05-31 11:35:00,215.63,216.29,215.62,216.29,7966.0,203.5357,204.1587,203.5263,204.1587,7966.0
2022-05-31 11:40:00,216.17,216.35,216.07,216.12,5300.0,204.0454,204.2153,203.951,203.9982,5300.0
2022-05-31 11:45:00,216.22,216.3,216.06,216.26,8971.0,204.0926,204.1681,203.9416,204.1304,8971.0
2022-05-31 11:50:00,216.31,216.88,216.26,216.8,10051.0,204.1776,204.7156,204.1304,204.6401,10051.0
2022-05-31 11:55:00,216.83,216.98,216.63,216.78,6337.0,204.6684,204.81,204.4796,204.6212,6337.0
2022-05-31 12:00:00,216.86,217.23,216.79,216.98,5310.0,204.6967,205.0459,204.6306,204.81,5310.0
2022-05-31 12:05:00,216.96,216.96,216.48,216.51,8012.0,204.7911,204.7911,204.338,204.3663,8012.0
2022-05-31 12:10:00,216.48,216.71,216.32,216.35,9629.0,204.338,204.5551,204.187,204.2153,9629.0
2022-05-31 12:15:00,216.33,216.56,216.19,216.35,13391.0,204.1964,204.4135,204.0643,204.2153,13391.0
2022-05-31 12:20:00,216.38,216.45,216.12,216.33,5822.0,204.2436,204.3097,203.9982,204.1964,5822.0
2022-05-31 12:25:00,216.28,216.58,216.28,216.5,7215.0,204.1492,204.4324,204.1492,204.3569,7215.0
2022-05-31 12:30:00,216.49,216.79,216.43,216.69,8198.0,204.3475,204.6306,204.2908,204.5362,8198.0
2022-05-31 12:35:00,216.77,216.95,216.57,216.87,7660.0,204.6118,204.7817,204.423,204.7061,7660.0
2022-05-31 12:40:00,216.78,217.3,216.69,217.07,22943.0,204.6212,205.112,204.5362,204.8949,22943.0
2022-05-31 12:45:00,217.14,217.16,216.79,216.82,8380.0,204.961,204.9799,204.6306,204.6589,8380.0
2022-05-31 12:50:00,216.89,217.27,216.88,217.25,3901.0,204.725,205.0837,204.7156,205.0648,3901.0
2022-05-31 12:55:00,217.27,217.29,216.94,217.01,7099.0,205.0837,205.1026,204.7722,204.8383,7099.0
2022-05-31 13:00:00,216.94,217.05,216.52,216.58,8284.0,204.7722,204.876,204.3758,204.4324,8284.0
2022-05-31 13:05:00,216.62,217.17,216.62,217.14,5791.0,204.4702,204.9893,204.4702,204.961,5791.0
2022-05-31 13:10:00,217.14,217.14,216.82,216.91,4602.0,204.961,204.961,204.6589,204.7439,4602.0
2022-05-31 13:15:00,216.89,216.89,216.42,216.57,8534.0,204.725,204.725,204.2814,204.423,8534.0
2022-05-31 13:20:00,216.54,216.54,216.2,216.28,7196.0,204.3947,204.3947,204.0737,204.1492,7196.0
2022-05-31 13:25:00,216.29,216.42,216.14,216.34,6794.0,204.1587,204.2814,204.0171,204.2059,6794.0
2022-05-31 13:30:00,216.29,216.94,216.29,216.92,7636.0,204.1587,204.7722,204.1587,204.7533,7636.0
2022-05-31 13:35:00,216.9,217.01,216.81,216.96,8674.0,204.7345,204.8383,204.6495,204.7911,8674.0
2022-05-31 13:40:00,216.91,217.52,216.9,217.52,18964.0,204.7439,205.3197,204.7345,205.3197,18964.0
2022-05-31 13:45:00,217.48,217.68,217.43,217.53,9140.0,205.2819,205.4707,205.2347,205.3291,9140.0
2022-05-31 13:50:00,217.51,217.98,217.51,217.96,20674.0,205.3102,205.7539,205.3102,205.735,20674.0
2022-05-31 13:55:00,217.89,218.01,217.79,217.92,30102.0,205.6689,205.7822,205.5745,205.6972,30102.0
2022-05-31 14:00:00,217.89,218.09,217.75,217.89,34728.0,205.6689,205.8577,205.5368,205.6689,34728.0
2022-05-31 14:05:00,217.85,217.86,217.58,217.68,16138.0,205.6312,205.6406,205.3763,205.4707,16138.0
2022-05-31 14:10:00,217.72,217.94,217.58,217.58,10985.0,205.5085,205.7161,205.3763,205.3763,10985.0
2022-05-31 14:15:00,217.5,217.7,217.46,217.7,12231.0,205.3008,205.4896,205.263,205.4896,12231.0
2022-05-31 14:20:00,217.66,217.81,217.26,217.4,19173.0,205.4518,205.5934,205.0743,205.2064,19173.0
2022-05-31 14:25:00,217.36,217.4,217.11,217.24,12356.0,205.1687,205.2064,204.9327,205.0554,12356.0
2022-05-31 14:30:00,217.25,217.34,216.95,216.95,7602.0,205.0648,205.1498,204.7817,204.7817,7602.0
2022-05-31 14:35:00,216.94,217.29,216.9,217.25,9253.0,204.7722,205.1026,204.7345,205.0648,9253.0
2022-05-31 14:40:00,217.22,217.22,216.57,216.64,9751.0,205.0365,205.0365,204.423,204.489,9751.0
2022-05-31 14:45:00,216.61,216.61,215.87,216.03,17102.0,204.4607,204.4607,203.7622,203.9133,17102.0
2022-05-31 14:50:00,216.05,216.23,215.84,215.86,8216.0,203.9321,204.102,203.7339,203.7528,8216.0
2022-05-31 14:55:00,215.83,216.06,215.62,215.91,11258.0,203.7245,203.9416,203.5263,203.8,11258.0
2022-05-31 15:00:00,215.92,215.97,215.4,215.77,13198.0,203.8094,203.8566,203.3186,203.6678,13198.0
2022-05-31 15:05:00,215.75,215.87,215.56,215.81,18121.0,203.649,203.7622,203.4696,203.7056,18121.0
2022-05-31 15:10:00,215.74,215.97,215.5,215.97,19280.0,203.6395,203.8566,203.413,203.8566,19280.0
2022-05-31 15:15:00,215.99,216.77,215.99,216.16,31951.0,203.8755,204.6118,203.8755,204.036,31951.0
2022-05-31 15:20:00,216.25,216.79,216.24,216.56,9686.0,204.1209,204.6306,204.1115,204.4135,9686.0
2022-05-31 15:25:00,216.61,216.75,216.39,216.58,19679.0,204.4607,204.5929,204.2531,204.4324,19679.0
2022-05-31 15:30:00,216.61,217.05,216.61,216.91,13999.0,204.4607,204.876,204.4607,204.7439,13999.0
2022-05-31 15:35:00,216.89,216.91,216.56,216.56,19299.0,204.725,204.7439,204.4135,204.4135,19299.0
2022-05-31 15:40:00,216.58,216.69,216.38,216.38,17586.0,204.4324,204.5362,204.2436,204.2436,17586.0
2022-05-31 15:45:00,216.38,216.54,216.12,216.32,27650.0,204.2436,204.3947,203.9982,204.187,27650.0
2022-05-31 15:50:00,216.22,216.81,215.93,215.97,60076.0,204.0926,204.6495,203.8189,203.8566,60076.0
2022-05-31 15:55:00,215.97,215.99,215.18,215.75,172213.0,203.8566,203.8755,203.1109,203.649,172213.0
2022-06-01 09:30:00,218.46,218.46,216.64,216.67,61296.0,206.207,206.207,204.489,204.5174,61296.0
2022-06-01 09:35:00,216.61,217.61,216.12,216.16,20734.0,204.4607,205.4046,203.9982,204.036,20734.0
2022-06-01 09:40:00,216.32,216.53,215.36,215.95,18138.0,204.187,204.3852,203.2808,203.8377,18138.0
2022-06-01 09:45:00,216.03,216.12,215.41,216.02,21635.0,203.9133,203.9982,203.328,203.9038,21635.0
2022-06-01 09:50:00,216.0,216.25,215.31,215.46,23162.0,203.8849,204.1209,203.2336,203.3752,23162.0
2022-06-01 09:55:00,215.51,215.98,215.05,215.75,12068.0,203.4224,203.8661,202.9882,203.649,12068.0
2022-06-01 10:00:00,216.04,216.26,215.02,215.82,21978.0,203.9227,204.1304,202.9599,203.715,21978.0
2022-06-01 10:05:00,215.6,215.79,215.3,215.51,18636.0,203.5074,203.6867,203.2242,203.4224,18636.0
2022-06-01 10:10:00,215.65,215.67,214.66,215.01,18368.0,203.5546,203.5734,202.6201,202.9505,18368.0
2022-06-01 10:15:00,215.07,215.21,214.69,215.02,24751.0,203.0071,203.1392,202.6484,202.9599,24751.0
2022-06-01 10:20:00,215.1,215.16,214.7,214.8,8229.0,203.0354,203.0921,202.6579,202.7522,8229.0
2022-06-01 10:25:00,214.84,215.04,214.61,214.73,14295.0,202.79,202.9788,202.5729,202.6862,14295.0
2022-06-01 10:30:00,214.69,214.96,214.3,214.66,10018.0,202.6484,202.9033,202.2803,202.6201,10018.0
2022-06-01 10:35:00,214.65,215.39,214.64,215.38,12746.0,202.6107,203.3092,202.6012,203.2997,12746.0
2022-06-01 10:40:00,215.48,215.5,215.23,215.36,11194.0,203.3941,203.413,203.1581,203.2808,11194.0
2022-06-01 10:45:00,215.35,216.1,215.24,215.92,27641.0,203.2714,203.9793,203.1676,203.8094,27641.0
2022-06-01 10:50:00,215.94,215.99,215.49,215.69,14194.0,203.8283,203.8755,203.4035,203.5923,14194.0
2022-06-01 10:55:00,215.65,215.86,215.55,215.61,12544.0,203.5546,203.7528,203.4602,203.5168,12544.0
2022-06-01 11:00:00,215.6,215.98,215.53,215.78,29511.0,203.5074,203.8661,203.4413,203.6773,29511.0
2022-06-01 11:05:00,215.74,215.91,215.52,215.61,20909.0,203.6395,203.8,203.4319,203.5168,20909.0
2022-06-01 11:10:00,215.57,216.16,215.57,216.01,35603.0,203.4791,204.036,203.4791,203.8944,35603.0
2022-06-01 11:15:00,216.08,216.3,215.66,216.07,19607.0,203.9605,204.1681,203.564,203.951,19607.0
2022-06-01 11:20:00,216.04,216.07,215.64,215.73,21427.0,203.9227,203.951,203.5451,203.6301,21427.0
2022-06-01 11:25:00,215.66,215.68,214.88,215.65,21925.0,203.564,203.5829,202.8278,203.5546,21925.0
2022-06-01 11:30:00,215.65,215.68,215.2,215.48,8678.0,203.5546,203.5829,203.1298,203.3941,8678.0
2022-06-01 11:35:00,215.59,215.72,215.32,215.65,9560.0,203.4979,203.6206,203.2431,203.5546,9560.0
2022-06-01 11:40:00,215.58,215.58,215.03,215.16,12033.0,203.4885,203.4885,202.9693,203.0921,12033.0
2022-06-01 11:45:00,215.13,215.51,215.02,215.05,12166.0,203.0637,203.4224,202.9599,202.9882,12166.0
2022-06-01 11:50:00,215.0,215.26,214.81,215.23,7528.0,202.941,203.1864,202.7617,203.1581,7528.0
2022-06-01 11:55:00,215.16,215.4,215.16,215.24,6749.0,203.0921,203.3186,203.0921,203.1676,6749.0
2022-06-01 12:00:00,215.33,215.4,214.97,215.16,9277.0,203.2525,203.3186,202.9127,203.0921,9277.0
2022-06-01 12:05:00,215.22,215.53,215.06,215.26,6088.0,203.1487,203.4413,202.9977,203.1864,6088.0
2022-06-01 12:10:00,215.15,215.48,215.08,215.48,3570.0,203.0826,203.3941,203.0165,203.3941,3570.0
2022-06-01 12:15:00,215.46,215.84,215.3,215.84,11796.0,203.3752,203.7339,203.2242,203.7339,11796.0
2022-06-01 12:20:00,215.86,215.86,215.39,215.4,11592.0,203.7528,203.7528,203.3092,203.3186,11592.0
2022-06-01 12:25:00,215.37,215.7,215.24,215.54,5932.0,203.2903,203.6018,203.1676,203.4507,5932.0
2022-06-01 12:30:00,215.54,216.0,215.54,215.76,8394.0,203.4507,203.8849,203.4507,203.6584,8394.0
2022-06-01 12:35:00,215.76,215.81,215.54,215.76,5002.0,203.6584,203.7056,203.4507,203.6584,5002.0
2022-06-01 12:40:00,215.78,216.06,215.59,215.59,5511.0,203.6773,203.9416,203.4979,203.4979,5511.0
2022-06-01 12:45:00,215.63,215.74,215.44,215.68,7406.0,203.5357,203.6395,203.3563,203.5829,7406.0
2022-06-01 12:50:00,215.71,215.74,215.21,215.59,9413.0,203.6112,203.6395,203.1392,203.4979,9413.0
2022-06-01 12:55:00,215.61,215.88,215.46,215.81,6756.0,203.5168,203.7717,203.3752,203.7056,6756.0
2022-06-01 13:00:00,215.85,216.01,215.7,215.7,4916.0,203.7434,203.8944,203.6018,203.6018,4916.0
2022-06-01 13:05:00,215.7,216.33,215.66,216.27,8288.0,203.6018,204.1964,203.564,204.1398,8288.0
2022-06-01 13:10:00,216.26,216.38,216.05,216.18,5109.0,204.1304,204.2436,203.9321,204.0548,5109.0
2022-06-01 13:15:00,216.2,216.75,216.2,216.75,11567.0,204.0737,204.5929,204.0737,204.5929,11567.0
2022-06-01 13:20:00,216.74,217.14,216.71,216.84,16419.0,204.5834,204.961,204.5551,204.6778,16419.0
2022-06-01 13:25:00,216.88,217.31,216.84,217.06,8122.0,204.7156,205.1215,204.6778,204.8855,8122.0
2022-06-01 13:30:00,217.05,217.31,217.01,217.25,9090.0,204.876,205.1215,204.8383,205.0648,9090.0
2022-06-01 13:35:00,217.27,217.58,217.25,217.48,10230.0,205.0837,205.3763,205.0648,205.2819,10230.0
2022-06-01 13:40:00,217.49,217.77,217.42,217.65,14445.0,205.2914,205.5557,205.2253,205.4424,14445.0
2022-06-01 13:45:00,217.68,218.02,217.68,217.9,27699.0,205.4707,205.7916,205.4707,205.6784,27699.0
2022-06-01 13:50:00,217.87,218.06,217.33,217.48,18454.0,205.6501,205.8294,205.1403,205.2819,18454.0
2022-06-01 13:55:00,217.45,217.81,217.45,217.5,8146.0,205.2536,205.5934,205.2536,205.3008,8146.0
2022-06-01 14:00:00,217.42,217.77,217.42,217.7,6455.0,205.2253,205.5557,205.2253,205.4896,6455.0
2022-06-01 14:05:00,217.7,217.89,217.53,217.68,12958.0,205.4896,205.6689,205.3291,205.4707,12958.0
2022-06-01 14:10:00,217.7,217.7,217.41,217.56,7414.0,205.4896,205.4896,205.2159,205.3574,7414.0
2022-06-01 14:15:00,217.64,217.82,217.42,217.47,3952.0,205.433,205.6029,205.2253,205.2725,3952.0
2022-06-01 14:20:00,217.44,218.09,217.34,218.02,9441.0,205.2442,205.8577,205.1498,205.7916,9441.0
2022-06-01 14:25:00,218.03,218.35,218.0,218.2,12623.0,205.8011,206.1031,205.7728,205.9615,12623.0
2022-06-01 14:30:00,218.18,218.46,218.16,218.42,14540.0,205.9427,206.207,205.9238,206.1692,14540.0
2022-06-01 14:35:00,218.45,218.58,218.17,218.17,26213.0,206.1975,206.3202,205.9332,205.9332,26213.0
2022-06-01 14:40:00,218.15,218.77,218.14,218.72,8653.0,205.9143,206.4996,205.9049,206.4524,8653.0
2022-06-01 14:45:00,218.75,218.79,218.43,218.67,14349.0,206.4807,206.5185,206.1786,206.4052,14349.0
2022-06-01 14:50:00,218.64,218.65,218.21,218.21,10191.0,206.3769,206.3863,205.971,205.971,10191.0
2022-06-01 14:55:00,218.3,218.45,218.2,218.45,11526.0,206.0559,206.1975,205.9615,206.1975,11526.0
2022-06-01 15:00:00,218.5,218.52,217.97,218.11,10816.0,206.2447,206.2636,205.7444,205.8766,10816.0
2022-06-01 15:05:00,218.19,218.47,218.07,218.43,13266.0,205.9521,206.2164,205.8388,206.1786,13266.0
2022-06-01 15:10:00,218.3,218.78,218.25,218.69,11764.0,206.0559,206.509,206.0087,206.4241,11764.0
2022-06-01 15:15:00,218.68,218.83,218.44,218.68,13640.0,206.4146,206.5562,206.1881,206.4146,13640.0
2022-06-01 15:20:00,218.75,218.8,218.44,218.59,11017.0,206.4807,206.5279,206.1881,206.3297,11017.0
2022-06-01 15:25:00,218.54,218.54,218.29,218.4,12513.0,206.2825,206.2825,206.0465,206.1503,12513.0
2022-06-01 15:30:00,218.33,218.49,218.15,218.36,14974.0,206.0843,206.2353,205.9143,206.1126,14974.0
2022-06-01 15:35:00,218.28,218.93,218.21,218.9,22770.0,206.0371,206.6506,205.971,206.6223,22770.0
2022-06-01 15:40:00,218.93,219.0,218.44,218.44,32938.0,206.6506,206.7167,206.1881,206.1881,32938.0
2022-06-01 15:45:00,218.33,218.59,218.31,218.4,28101.0,206.0843,206.3297,206.0654,206.1503,28101.0
2022-06-01 15:50:00,218.44,218.7,218.03,218.09,43544.0,206.1881,206.4335,205.8011,205.8577,43544.0
2022-06-01 15:55:00,218.1,218.16,217.53,217.57,117952.0,205.8672,205.9238,205.3291,205.3669,117952.0
2022-06-02 09:30:00,219.59,220.84,218.8,219.78,105059.0,207.2736,208.4535,206.5279,207.4529,105059.0
2022-06-02 09:35:00,219.87,220.1,218.63,220.1,28827.0,207.5379,207.755,206.3674,207.755,28827.0
2022-06-02 09:40:00,219.93,220.26,219.23,219.57,12773.0,207.5945,207.906,206.9338,207.2547,12773.0
2022-06-02 09:45:00,219.7,220.3,218.84,220.14,26235.0,207.3774,207.9438,206.5656,207.7927,26235.0
2022-06-02 09:50:00,220.09,220.09,218.12,218.25,11267.0,207.7455,207.7455,205.886,206.0087,11267.0
2022-06-02 09:55:00,218.26,218.8,217.25,218.8,33048.0,206.0182,206.5279,205.0648,206.5279,33048.0
2022-06-02 10:00:00,218.62,219.06,218.17,218.49,7809.0,206.358,206.7733,205.9332,206.2353,7809.0
2022-06-02 10:05:00,218.27,218.52,217.98,218.32,6522.0,206.0276,206.2636,205.7539,206.0748,6522.0
2022-06-02 10:10:00,218.43,219.49,218.43,219.47,12346.0,206.1786,207.1792,206.1786,207.1603,12346.0
2022-06-02 10:15:00,219.3,219.39,218.29,218.38,12883.0,206.9998,207.0848,206.0465,206.1314,12883.0
2022-06-02 10:20:00,218.4,218.82,217.67,217.75,14686.0,206.1503,206.5468,205.4613,205.5368,14686.0
2022-06-02 10:25:00,217.78,218.09,217.54,217.83,14834.0,205.5651,205.8577,205.3386,205.6123,14834.0
2022-06-02 10:30:00,217.72,218.26,217.54,218.0,12074.0,205.5085,206.0182,205.3386,205.7728,12074.0
2022-06-02 10:35:00,217.86,218.42,217.75,218.38,13200.0,205.6406,206.1692,205.5368,206.1314,13200.0
2022-06-02 10:40:00,218.47,218.71,218.05,218.14,6650.0,206.2164,206.4429,205.82,205.9049,6650.0
2022-06-02 10:45:00,218.11,218.51,217.79,218.44,9000.0,205.8766,206.2542,205.5745,206.1881,9000.0
2022-06-02 10:50:00,218.38,218.4,218.0,218.16,8209.0,206.1314,206.1503,205.7728,205.9238,8209.0
2022-06-02 10:55:00,218.21,218.69,218.07,218.68,28117.0,205.971,206.4241,205.8388,206.4146,28117.0
2022-06-02 11:00:00,218.77,219.11,218.65,218.84,23106.0,206.4996,206.8205,206.3863,206.5656,23106.0
2022-06-02 11:05:00,218.84,219.0,218.61,218.91,8446.0,206.5656,206.7167,206.3485,206.6317,8446.0
2022-06-02 11:10:00,219.01,219.28,219.0,219.22,11360.0,206.7261,206.981,206.7167,206.9243,11360.0
2022-06-02 11:15:00,219.27,219.32,218.79,218.86,8511.0,206.9715,207.0187,206.5185,206.5845,8511.0
2022-06-02 11:20:00,218.87,219.14,218.82,219.08,8712.0,206.594,206.8488,206.5468,206.7922,8712.0
2022-06-02 11:25:00,219.18,219.27,218.84,219.01,8806.0,206.8866,206.9715,206.5656,206.7261,8806.0
2022-06-02 11:30:00,219.03,219.03,218.64,218.74,7620.0,206.745,206.745,206.3769,206.4713,7620.0
2022-06-02 11:35:00,218.63,218.66,218.41,218.6,8704.0,206.3674,206.3957,206.1598,206.3391,8704.0
2022-06-02 11:40:00,218.63,219.32,218.63,219.26,8333.0,206.3674,207.0187,206.3674,206.9621,8333.0
2022-06-02 11:45:00,219.25,219.69,219.1,219.67,13360.0,206.9527,207.368,206.8111,207.3491,13360.0
2022-06-02 11:50:00,219.6,220.0,219.33,219.34,11126.0,207.283,207.6606,207.0282,207.0376,11126.0
2022-06-02 11:55:00,219.25,219.25,218.79,218.84,6030.0,206.9527,206.9527,206.5185,206.5656,6030.0
2022-06-02 12:00:00,218.78,219.07,218.64,218.99,10943.0,206.509,206.7827,206.3769,206.7072,10943.0
2022-06-02 12:05:00,218.97,218.97,218.69,218.93,6617.0,206.6884,206.6884,206.4241,206.6506,6617.0
2022-06-02 12:10:00,218.98,219.11,218.85,219.06,2759.0,206.6978,206.8205,206.5751,206.7733,2759.0
2022-06-02 12:15:00,219.03,219.22,219.03,219.2,2783.0,206.745,206.9243,206.745,206.9055,2783.0
2022-06-02 12:20:00,219.16,219.35,219.11,219.25,5814.0,206.8677,207.047,206.8205,206.9527,5814.0
2022-06-02 12:25:00,219.21,219.44,219.18,219.44,4982.0,206.9149,207.132,206.8866,207.132,4982.0
2022-06-02 12:30:00,219.49,219.54,219.39,219.49,3271.0,207.1792,207.2264,207.0848,207.1792,3271.0
2022-06-02 12:35:00,219.5,219.69,219.4,219.66,9508.0,207.1886,207.368,207.0942,207.3397,9508.0
2022-06-02 12:40:00,219.68,219.75,219.32,219.55,5714.0,207.3585,207.4246,207.0187,207.2358,5714.0
2022-06-02 12:45:00,219.55,219.57,219.27,219.27,6299.0,207.2358,207.2547,206.9715,206.9715,6299.0
2022-06-02 12:50:00,219.38,219.69,219.38,219.69,2368.0,207.0754,207.368,207.0754,207.368,2368.0
2022-06-02 12:55:00,219.58,219.58,219.17,219.27,6405.0,207.2641,207.2641,206.8771,206.9715,6405.0
2022-06-02 13:00:00,219.31,219.39,219.25,219.26,7685.0,207.0093,207.0848,206.9527,206.9621,7685.0
2022-06-02 13:05:00,219.28,219.33,219.16,219.17,5414.0,206.981,207.0282,206.8677,206.8771,5414.0
2022-06-02 13:10:00,219.2,219.22,218.87,219.04,7030.0,206.9055,206.9243,206.594,206.7544,7030.0
2022-06-02 13:15:00,219.01,219.25,218.92,219.25,5093.0,206.7261,206.9527,206.6412,206.9527,5093.0
2022-06-02 13:20:00,219.26,219.4,219.18,219.31,8257.0,206.9621,207.0942,206.8866,207.0093,8257.0
2022-06-02 13:25:00,219.31,219.32,218.91,219.24,10823.0,207.0093,207.0187,206.6317,206.9432,10823.0
2022-06-02 13:30:00,219.28,219.34,219.18,219.3,5180.0,206.981,207.0376,206.8866,206.9998,5180.0
2022-06-02 13:35:00,219.28,219.28,219.06,219.08,3834.0,206.981,206.981,206.7733,206.7922,3834.0
2022-06-02 13:40:00,218.97,218.97,218.67,218.72,7799.0,206.6884,206.6884,206.4052,206.4524,7799.0
2022-06-02 13:45:00,218.8,219.08,218.69,219.01,6953.0,206.5279,206.7922,206.4241,206.7261,6953.0
2022-06-02 13:50:00,219.05,219.05,218.56,218.64,11244.0,206.7639,206.7639,206.3014,206.3769,11244.0
2022-06-02 13:55:00,218.6,218.61,218.35,218.6,7259.0,206.3391,206.3485,206.1031,206.3391,7259.0
2022-06-02 14:00:00,218.56,218.61,218.42,218.49,14407.0,206.3014,206.3485,206.1692,206.2353,14407.0
2022-06-02 14:05:00,218.45,218.58,218.33,218.33,15139.0,206.1975,206.3202,206.0843,206.0843,15139.0
2022-06-02 14:10:00,218.31,218.74,218.25,218.74,9815.0,206.0654,206.4713,206.0087,206.4713,9815.0
2022-06-02 14:15:00,218.69,218.75,218.65,218.69,4895.0,206.4241,206.4807,206.3863,206.4241,4895.0
2022-06-02 14:20:00,218.74,218.74,218.58,218.61,7836.0,206.4713,206.4713,206.3202,206.3485,7836.0
2022-06-02 14:25:00,218.63,218.66,218.22,218.26,6712.0,206.3674,206.3957,205.9804,206.0182,6712.0
2022-06-02 14:30:00,218.28,218.77,218.28,218.7,7550.0,206.0371,206.4996,206.0371,206.4335,7550.0
2022-06-02 14:35:00,218.69,218.79,218.63,218.74,4287.0,206.4241,206.5185,206.3674,206.4713,4287.0
2022-06-02 14:40:00,218.66,218.71,218.53,218.71,7419.0,206.3957,206.4429,206.273,206.4429,7419.0
2022-06-02 14:45:00,218.68,218.78,218.59,218.64,4674.0,206.4146,206.509,206.3297,206.3769,4674.0
2022-06-02 14:50:00,218.56,218.7,218.48,218.66,5360.0,206.3014,206.4335,206.2258,206.3957,5360.0
2022-06-02 14:55:00,218.63,218.63,218.23,218.23,8946.0,206.3674,206.3674,205.9899,205.9899,8946.0
2022-06-02 15:00:00,218.19,218.83,218.19,218.77,7825.0,205.9521,206.5562,205.9521,206.4996,7825.0
2022-06-02 15:05:00,218.75,218.79,218.64,218.72,7357.0,206.4807,206.5185,206.3769,206.4524,7357.0
2022-06-02 15:10:00,218.7,218.85,218.68,218.81,6618.0,206.4335,206.5751,206.4146,206.5373,6618.0
2022-06-02 15:15:00,218.88,218.94,218.79,218.92,6630.0,206.6034,206.66,206.5185,206.6412,6630.0
2022-06-02 15:20:00,218.92,219.01,218.82,219.01,8584.0,206.6412,206.7261,206.5468,206.7261,8584.0
2022-06-02 15:25:00,218.98,219.06,218.67,218.8,13178.0,206.6978,206.7733,206.4052,206.5279,13178.0
2022-06-02 15:30:00,218.85,219.03,218.77,219.0,8989.0,206.5751,206.745,206.4996,206.7167,8989.0
2022-06-02 15:35:00,219.01,219.04,218.68,218.74,11903.0,206.7261,206.7544,206.4146,206.4713,11903.0
2022-06-02 15:40:00,218.74,218.94,218.68,218.91,17883.0,206.4713,206.66,206.4146,206.6317,17883.0
2022-06-02 15:45:00,218.88,219.23,218.87,219.14,25814.0,206.6034,206.9338,206.594,206.8488,25814.0
2022-06-02 15:50:00,219.12,219.44,219.03,219.31,49212.0,206.8299,207.132,206.745,207.0093,49212.0
2022-06-02 15:55:00,219.3,220.15,219.26,219.99,135595.0,206.9998,207.8022,206.9621,207.6511,135595.0
2022-06-03 09:30:00,218.25,220.6,218.25,220.34,33902.0,206.0087,208.2269,206.0087,207.9815,33902.0
2022-06-03 09:35:00,220.36,220.65,219.39,219.91,13434.0,208.0004,208.2741,207.0848,207.5756,13434.0
2022-06-03 09:40:00,220.28,220.66,219.91,219.91,11090.0,207.9249,208.2836,207.5756,207.5756,11090.0
2022-06-03 09:45:00,219.67,220.88,219.67,220.74,19426.0,207.3491,208.4912,207.3491,208.3591,19426.0
2022-06-03 09:50:00,220.79,221.52,220.63,221.42,21640.0,208.4063,209.0953,208.2552,209.0009,21640.0
2022-06-03 09:55:00,221.42,222.33,221.34,222.24,21325.0,209.0009,209.8599,208.9254,209.7749,21325.0
2022-06-03 10:00:00,222.29,223.57,222.09,223.33,75874.0,209.8221,211.0304,209.6334,210.8038,75874.0
2022-06-03 10:05:00,223.02,223.9,222.83,223.9,30442.0,210.5112,211.3418,210.3319,211.3418,30442.0
2022-06-03 10:10:00,223.87,224.1,223.11,223.99,35947.0,211.3135,211.5306,210.5962,211.4268,35947.0
2022-06-03 10:15:00,224.03,224.06,223.31,223.45,14489.0,211.4645,211.4929,210.7849,210.9171,14489.0
2022-06-03 10:20:00,223.25,223.25,222.8,223.22,22831.0,210.7283,210.7283,210.3035,210.7,22831.0
2022-06-03 10:25:00,223.17,223.33,222.52,222.77,21545.0,210.6528,210.8038,210.0392,210.2752,21545.0
2022-06-03 10:30:00,222.74,223.1,222.23,223.1,20731.0,210.2469,210.5867,209.7655,210.5867,20731.0
2022-06-03 10:35:00,223.1,223.2,222.26,222.26,19614.0,210.5867,210.6811,209.7938,209.7938,19614.0
2022-06-03 10:40:00,222.33,222.33,221.38,221.79,20164.0,209.8599,209.8599,208.9632,209.3502,20164.0
2022-06-03 10:45:00,221.83,222.4,221.75,222.27,11153.0,209.3879,209.926,209.3124,209.8033,11153.0
2022-06-03 10:50:00,222.32,222.72,222.13,222.4,6807.0,209.8505,210.228,209.6711,209.926,6807.0
2022-06-03 10:55:00,222.37,222.77,222.37,222.57,8802.0,209.8977,210.2752,209.8977,210.0864,8802.0
2022-06-03 11:00:00,222.56,222.59,222.25,222.31,8360.0,210.077,210.1053,209.7844,209.841,8360.0
2022-06-03 11:05:00,222.45,222.5,222.13,222.15,7525.0,209.9732,210.0204,209.6711,209.69,7525.0
2022-06-03 11:10:00,222.16,222.26,221.97,222.12,12072.0,209.6994,209.7938,209.5201,209.6617,12072.0
2022-06-03 11:15:00,222.17,222.35,221.95,222.32,15087.0,209.7089,209.8788,209.5012,209.8505,15087.0
2022-06-03 11:20:00,222.31,222.65,222.19,222.26,14181.0,209.841,210.162,209.7278,209.7938,14181.0
2022-06-03 11:25:00,222.24,222.48,222.06,222.19,8576.0,209.7749,210.0015,209.605,209.7278,8576.0
2022-06-03 11:30:00,222.21,222.3,221.78,222.22,11756.0,209.7466,209.8316,209.3407,209.7561,11756.0
2022-06-03 11:35:00,222.4,222.61,222.2,222.6,8468.0,209.926,210.1242,209.7372,210.1148,8468.0
2022-06-03 11:40:00,222.67,222.68,222.4,222.48,3551.0,210.1808,210.1903,209.926,210.0015,3551.0
2022-06-03 11:45:00,222.43,222.43,221.81,221.81,4059.0,209.9543,209.9543,209.3691,209.3691,4059.0
2022-06-03 11:50:00,221.73,222.04,221.36,221.88,12327.0,209.2936,209.5862,208.9443,209.4351,12327.0
2022-06-03 11:55:00,221.89,222.18,221.76,222.03,14000.0,209.4446,209.7183,209.3219,209.5767,14000.0
2022-06-03 12:00:00,222.08,222.62,222.03,222.62,11028.0,209.6239,210.1336,209.5767,210.1336,11028.0
2022-06-03 12:05:00,222.66,222.72,222.16,222.16,9122.0,210.1714,210.228,209.6994,209.6994,9122.0
2022-06-03 12:10:00,222.14,222.28,222.11,222.11,2694.0,209.6806,209.8127,209.6522,209.6522,2694.0
2022-06-03 12:15:00,222.09,222.34,221.74,221.74,14849.0,209.6334,209.8693,209.303,209.303,14849.0
2022-06-03 12:20:00,221.7,222.75,221.58,222.62,15367.0,209.2652,210.2563,209.152,210.1336,15367.0
2022-06-03 12:25:00,222.62,222.75,222.45,222.75,11905.0,210.1336,210.2563,209.9732,210.2563,11905.0
2022-06-03 12:30:00,222.75,222.95,222.66,222.91,12250.0,210.2563,210.4451,210.1714,210.4074,12250.0
2022-06-03 12:35:00,222.89,223.18,222.72,223.09,11031.0,210.3885,210.6622,210.228,210.5773,11031.0
2022-06-03 12:40:00,223.0,223.01,222.54,222.72,14169.0,210.4923,210.5018,210.0581,210.228,14169.0
2022-06-03 12:45:00,222.77,222.89,222.55,222.84,5918.0,210.2752,210.3885,210.0676,210.3413,5918.0
2022-06-03 12:50:00,222.75,223.02,222.65,222.99,12522.0,210.2563,210.5112,210.162,210.4829,12522.0
2022-06-03 12:55:00,222.98,223.1,222.77,222.91,10687.0,210.4734,210.5867,210.2752,210.4074,10687.0
2022-06-03 13:00:00,222.9,223.1,222.72,223.08,13481.0,210.3979,210.5867,210.228,210.5678,13481.0
2022-06-03 13:05:00,223.07,223.09,222.47,222.65,15116.0,210.5584,210.5773,209.992,210.162,15116.0
2022-06-03 13:10:00,222.62,222.8,222.51,222.59,7681.0,210.1336,210.3035,210.0298,210.1053,7681.0
2022-06-03 13:15:00,222.56,222.64,221.94,221.99,10525.0,210.077,210.1525,209.4918,209.539,10525.0
2022-06-03 13:20:00,221.95,222.35,221.95,222.3,9924.0,209.5012,209.8788,209.5012,209.8316,9924.0
2022-06-03 13:25:00,222.38,222.57,222.27,222.36,10096.0,209.9071,210.0864,209.8033,209.8882,10096.0
2022-06-03 13:30:00,222.38,222.38,222.04,222.27,9159.0,209.9071,209.9071,209.5862,209.8033,9159.0
2022-06-03 13:35:00,222.29,222.4,222.1,222.15,8188.0,209.8221,209.926,209.6428,209.69,8188.0
2022-06-03 13:40:00,222.15,222.16,221.78,222.04,24507.0,209.69,209.6994,209.3407,209.5862,24507.0
2022-06-03 13:45:00,222.04,222.33,221.98,222.33,10072.0,209.5862,209.8599,209.5295,209.8599,10072.0
2022-06-03 13:50:00,222.37,222.47,222.17,222.24,7645.0,209.8977,209.992,209.7089,209.7749,7645.0
2022-06-03 13:55:00,222.2,222.46,222.1,222.2,6051.0,209.7372,209.9826,209.6428,209.7372,6051.0
2022-06-03 14:00:00,222.17,222.17,221.83,222.04,6928.0,209.7089,209.7089,209.3879,209.5862,6928.0
2022-06-03 14:05:00,222.16,222.47,222.01,222.23,9807.0,209.6994,209.992,209.5578,209.7655,9807.0
2022-06-03 14:10:00,222.34,222.46,222.25,222.42,3479.0,209.8693,209.9826,209.7844,209.9449,3479.0
2022-06-03 14:15:00,222.54,222.7,222.42,222.7,6762.0,210.0581,210.2091,209.9449,210.2091,6762.0
2022-06-03 14:20:00,222.62,222.62,222.39,222.47,6802.0,210.1336,210.1336,209.9165,209.992,6802.0
2022-06-03 14:25:00,222.47,222.83,222.45,222.81,5437.0,209.992,210.3319,209.9732,210.313,5437.0
2022-06-03 14:30:00,222.86,222.86,222.54,222.56,6216.0,210.3602,210.3602,210.0581,210.077,6216.0
2022-06-03 14:35:00,222.61,222.62,222.08,222.13,4825.0,210.1242,210.1336,209.6239,209.6711,4825.0
2022-06-03 14:40:00,222.12,222.29,221.94,222.27,6701.0,209.6617,209.8221,209.4918,209.8033,6701.0
2022-06-03 14:45:00,222.33,222.6,222.12,222.6,4591.0,209.8599,210.1148,209.6617,210.1148,4591.0
2022-06-03 14:50:00,222.49,222.64,222.42,222.49,2579.0,210.0109,210.1525,209.9449,210.0109,2579.0
2022-06-03 14:55:00,222.59,222.66,222.45,222.61,4223.0,210.1053,210.1714,209.9732,210.1242,4223.0
2022-06-03 15:00:00,222.61,222.64,222.13,222.45,5739.0,210.1242,210.1525,209.6711,209.9732,5739.0
2022-06-03 15:05:00,222.45,222.56,222.04,222.04,18174.0,209.9732,210.077,209.5862,209.5862,18174.0
2022-06-03 15:10:00,222.21,222.21,221.92,222.01,15012.0,209.7466,209.7466,209.4729,209.5578,15012.0
2022-06-03 15:15:00,221.97,222.13,221.96,222.04,6472.0,209.5201,209.6711,209.5107,209.5862,6472.0
2022-06-03 15:20:00,222.08,222.19,221.94,222.07,10661.0,209.6239,209.7278,209.4918,209.6145,10661.0
2022-06-03 15:25:00,222.03,222.47,222.02,222.47,8452.0,209.5767,209.992,209.5673,209.992,8452.0
2022-06-03 15:30:00,222.55,222.55,222.26,222.37,15606.0,210.0676,210.0676,209.7938,209.8977,15606.0
2022-06-03 15:35:00,222.35,222.88,222.29,222.51,25249.0,209.8788,210.3791,209.8221,210.0298,25249.0
2022-06-03 15:40:00,222.54,222.56,221.96,222.04,21950.0,210.0581,210.077,209.5107,209.5862,21950.0
2022-06-03 15:45:00,222.02,222.23,221.84,222.04,27173.0,209.5673,209.7655,209.3974,209.5862,27173.0
2022-06-03 15:50:00,221.99,222.49,221.73,222.47,40627.0,209.539,210.0109,209.2936,209.992,40627.0
2022-06-03 15:55:00,222.49,223.1,222.38,222.9,165936.0,210.0109,210.5867,209.9071,210.3979,165936.0
2022-06-06 09:30:00,222.9,223.64,222.25,223.32,61068.0,210.3979,211.0964,209.7844,210.7944,61068.0
2022-06-06 09:35:00,223.28,224.21,223.24,224.09,19901.0,210.7566,211.6345,210.7189,211.5212,19901.0
2022-06-06 09:40:00,224.03,224.72,223.75,224.46,22830.0,211.4645,212.1158,211.2003,211.8704,22830.0
2022-06-06 09:45:00,224.46,224.77,223.76,223.97,21091.0,211.8704,212.163,211.2097,211.4079,21091.0
2022-06-06 09:50:00,223.94,223.94,223.24,223.5,16730.0,211.3796,211.3796,210.7189,210.9643,16730.0
2022-06-06 09:55:00,223.58,223.87,223.4,223.71,8478.0,211.0398,211.3135,210.8699,211.1625,8478.0
2022-06-06 10:00:00,223.81,224.06,223.51,223.57,15359.0,211.2569,211.4929,210.9737,211.0304,15359.0
2022-06-06 10:05:00,223.58,223.88,223.4,223.78,11370.0,211.0398,211.323,210.8699,211.2286,11370.0
2022-06-06 10:10:00,223.7,223.75,223.09,223.22,12235.0,211.1531,211.2003,210.5773,210.7,12235.0
2022-06-06 10:15:00,223.22,223.44,223.07,223.4,6753.0,210.7,210.9076,210.5584,210.8699,6753.0
2022-06-06 10:20:00,223.38,223.46,223.13,223.3,7123.0,210.851,210.9265,210.615,210.7755,7123.0
2022-06-06 10:25:00,223.14,223.38,223.11,223.24,5444.0,210.6245,210.851,210.5962,210.7189,5444.0
2022-06-06 10:30:00,223.34,223.73,223.05,223.69,9886.0,210.8133,211.1814,210.5395,211.1436,9886.0
2022-06-06 10:35:00,223.69,223.73,223.46,223.57,14514.0,211.1436,211.1814,210.9265,211.0304,14514.0
2022-06-06 10:40:00,223.58,223.95,223.53,223.87,7802.0,211.0398,211.389,210.9926,211.3135,7802.0
2022-06-06 10:45:00,223.87,224.13,223.63,223.9,13701.0,211.3135,211.5589,211.087,211.3418,13701.0
2022-06-06 10:50:00,223.87,223.95,223.46,223.54,7719.0,211.3135,211.389,210.9265,211.002,7719.0
2022-06-06 10:55:00,223.62,223.79,223.57,223.67,5801.0,211.0775,211.238,211.0304,211.1247,5801.0
2022-06-06 11:00:00,223.72,224.13,223.63,224.03,7214.0,211.1719,211.5589,211.087,211.4645,7214.0
2022-06-06 11:05:00,223.95,224.39,223.81,223.81,9428.0,211.389,211.8044,211.2569,211.2569,9428.0
2022-06-06 11:10:00,223.84,223.91,223.32,223.67,12440.0,211.2852,211.3513,210.7944,211.1247,12440.0
2022-06-06 11:15:00,223.59,223.71,223.14,223.18,16127.0,211.0492,211.1625,210.6245,210.6622,16127.0
2022-06-06 11:20:00,223.11,223.3,222.97,223.24,9525.0,210.5962,210.7755,210.464,210.7189,9525.0
2022-06-06 11:25:00,223.25,223.4,223.21,223.3,3312.0,210.7283,210.8699,210.6905,210.7755,3312.0
2022-06-06 11:30:00,223.31,223.96,223.28,223.81,13007.0,210.7849,211.3985,210.7566,211.2569,13007.0
2022-06-06 11:35:00,223.81,223.98,223.72,223.87,4073.0,211.2569,211.4174,211.1719,211.3135,4073.0
2022-06-06 11:40:00,223.87,224.39,223.87,224.27,11229.0,211.3135,211.8044,211.3135,211.6911,11229.0
2022-06-06 11:45:00,224.3,224.61,224.16,224.16,8215.0,211.7194,212.012,211.5873,211.5873,8215.0
2022-06-06 11:50:00,224.04,224.17,223.93,223.93,3980.0,211.474,211.5967,211.3702,211.3702,3980.0
2022-06-06 11:55:00,223.99,224.05,223.73,223.77,4476.0,211.4268,211.4834,211.1814,211.2191,4476.0
2022-06-06 12:00:00,223.69,223.71,222.95,223.22,7497.0,211.1436,211.1625,210.4451,210.7,7497.0
2022-06-06 12:05:00,223.33,223.42,223.2,223.31,7884.0,210.8038,210.8888,210.6811,210.7849,7884.0
2022-06-06 12:10:00,223.29,223.33,222.8,222.84,6561.0,210.7661,210.8038,210.3035,210.3413,6561.0
2022-06-06 12:15:00,222.82,223.05,222.6,223.0,6857.0,210.3224,210.5395,210.1148,210.4923,6857.0
2022-06-06 12:20:00,222.95,223.15,222.94,222.98,4902.0,210.4451,210.6339,210.4357,210.4734,4902.0
2022-06-06 12:25:00,222.95,223.18,222.82,222.82,4877.0,210.4451,210.6622,210.3224,210.3224,4877.0
2022-06-06 12:30:00,222.86,223.17,222.84,223.17,2715.0,210.3602,210.6528,210.3413,210.6528,2715.0
2022-06-06 12:35:00,223.17,223.2,223.07,223.16,2485.0,210.6528,210.6811,210.5584,210.6433,2485.0
2022-06-06 12:40:00,223.08,223.27,223.07,223.23,3097.0,210.5678,210.7472,210.5584,210.7094,3097.0
2022-06-06 12:45:00,223.25,223.42,223.18,223.29,6306.0,210.7283,210.8888,210.6622,210.7661,6306.0
2022-06-06 12:50:00,223.17,223.27,223.11,223.27,2899.0,210.6528,210.7472,210.5962,210.7472,2899.0
2022-06-06 12:55:00,223.26,223.38,223.21,223.38,1610.0,210.7377,210.851,210.6905,210.851,1610.0
2022-06-06 13:00:00,223.3,223.47,223.11,223.23,10338.0,210.7755,210.936,210.5962,210.7094,10338.0
2022-06-06 13:05:00,223.28,223.51,223.24,223.4,4863.0,210.7566,210.9737,210.7189,210.8699,4863.0
2022-06-06 13:10:00,223.42,223.44,223.12,223.3,3738.0,210.8888,210.9076,210.6056,210.7755,3738.0
2022-06-06 13:15:00,223.26,223.33,222.98,223.18,4801.0,210.7377,210.8038,210.4734,210.6622,4801.0
2022-06-06 13:20:00,223.16,223.25,222.91,223.09,2314.0,210.6433,210.7283,210.4074,210.5773,2314.0
2022-06-06 13:25:00,223.04,223.15,222.85,223.09,5399.0,210.5301,210.6339,210.3507,210.5773,5399.0
2022-06-06 13:30:00,223.01,223.34,223.01,223.34,2801.0,210.5018,210.8133,210.5018,210.8133,2801.0
2022-06-06 13:35:00,223.31,223.53,223.11,223.37,10224.0,210.7849,210.9926,210.5962,210.8416,10224.0
2022-06-06 13:40:00,223.38,223.82,223.38,223.65,7487.0,210.851,211.2663,210.851,211.1059,7487.0
2022-06-06 13:45:00,223.65,223.65,223.33,223.43,2947.0,211.1059,211.1059,210.8038,210.8982,2947.0
2022-06-06 13:50:00,223.43,223.64,223.39,223.41,4179.0,210.8982,211.0964,210.8604,210.8793,4179.0
2022-06-06 13:55:00,223.45,223.64,223.4,223.61,2655.0,210.9171,211.0964,210.8699,211.0681,2655.0
2022-06-06 14:00:00,223.55,223.59,223.4,223.53,4227.0,211.0115,211.0492,210.8699,210.9926,4227.0
2022-06-06 14:05:00,223.41,223.46,223.2,223.29,4413.0,210.8793,210.9265,210.6811,210.7661,4413.0
2022-06-06 14:10:00,223.3,223.4,223.21,223.22,3625.0,210.7755,210.8699,210.6905,210.7,3625.0
2022-06-06 14:15:00,223.2,223.28,223.01,223.2,4479.0,210.6811,210.7566,210.5018,210.6811,4479.0
2022-06-06 14:20:00,223.17,223.21,222.69,222.89,5924.0,210.6528,210.6905,210.1997,210.3885,5924.0
2022-06-06 14:25:00,222.85,222.88,222.42,222.56,8015.0,210.3507,210.3791,209.9449,210.077,8015.0
2022-06-06 14:30:00,222.43,222.62,222.43,222.56,4672.0,209.9543,210.1336,209.9543,210.077,4672.0
2022-06-06 14:35:00,222.56,222.74,222.54,222.55,6240.0,210.077,210.2469,210.0581,210.0676,6240.0
2022-06-06 14:40:00,222.65,222.79,222.51,222.77,5855.0,210.162,210.2941,210.0298,210.2752,5855.0
2022-06-06 14:45:00,222.81,223.06,222.8,222.91,5458.0,210.313,210.549,210.3035,210.4074,5458.0
2022-06-06 14:50:00,222.79,222.89,222.5,222.89,8313.0,210.2941,210.3885,210.0204,210.3885,8313.0
2022-06-06 14:55:00,222.87,223.08,222.87,223.02,6348.0,210.3696,210.5678,210.3696,210.5112,6348.0
2022-06-06 15:00:00,222.92,223.2,222.87,222.97,5767.0,210.4168,210.6811,210.3696,210.464,5767.0
2022-06-06 15:05:00,222.94,222.95,222.68,222.68,6951.0,210.4357,210.4451,210.1903,210.1903,6951.0
2022-06-06 15:10:00,222.65,222.83,222.58,222.76,9049.0,210.162,210.3319,210.0959,210.2658,9049.0
2022-06-06 15:15:00,222.8,222.97,222.64,222.65,5369.0,210.3035,210.464,210.1525,210.162,5369.0
2022-06-06 15:20:00,222.65,222.89,222.38,222.84,14066.0,210.162,210.3885,209.9071,210.3413,14066.0
2022-06-06 15:25:00,222.83,222.93,222.68,222.88,7986.0,210.3319,210.4262,210.1903,210.3791,7986.0
2022-06-06 15:30:00,222.88,223.03,222.73,222.92,14628.0,210.3791,210.5206,210.2375,210.4168,14628.0
2022-06-06 15:35:00,222.9,223.02,222.68,222.98,15785.0,210.3979,210.5112,210.1903,210.4734,15785.0
2022-06-06 15:40:00,222.96,223.42,222.9,223.4,20552.0,210.4546,210.8888,210.3979,210.8699,20552.0
2022-06-06 15:45:00,223.43,223.54,223.13,223.35,23665.0,210.8982,211.002,210.615,210.8227,23665.0
2022-06-06 15:50:00,223.38,223.94,223.37,223.92,42024.0,210.851,211.3796,210.8416,211.3607,42024.0
2022-06-06 15:55:00,223.92,224.22,223.58,223.58,114128.0,211.3607,211.6439,211.0398,211.0398,114128.0
2022-06-07 09:30:00,222.0,222.95,221.84,222.38,60937.0,209.5484,210.4451,209.3974,209.9071,60937.0
2022-06-07 09:35:00,222.52,222.73,221.7,222.0,16405.0,210.0392,210.2375,209.2652,209.5484,16405.0
2022-06-07 09:40:00,222.0,222.16,221.65,221.95,9106.0,209.5484,209.6994,209.218,209.5012,9106.0
2022-06-07 09:45:00,222.06,222.57,221.89,222.57,6620.0,209.605,210.0864,209.4446,210.0864,6620.0
2022-06-07 09:50:00,222.71,223.18,222.48,222.87,10234.0,210.2186,210.6622,210.0015,210.3696,10234.0
2022-06-07 09:55:00,222.99,223.02,222.45,222.85,21602.0,210.4829,210.5112,209.9732,210.3507,21602.0
2022-06-07 10:00:00,222.85,223.07,222.68,223.06,11483.0,210.3507,210.5584,210.1903,210.549,11483.0
2022-06-07 10:05:00,223.14,223.47,223.02,223.43,6821.0,210.6245,210.936,210.5112,210.8982,6821.0
2022-06-07 10:10:00,223.36,223.63,222.98,223.01,8355.0,210.8321,211.087,210.4734,210.5018,8355.0
2022-06-07 10:15:00,223.07,223.23,222.72,223.11,9235.0,210.5584,210.7094,210.228,210.5962,9235.0
2022-06-07 10:20:00,223.07,223.8,223.07,223.62,8610.0,210.5584,211.2474,210.5584,211.0775,8610.0
2022-06-07 10:25:00,223.66,224.23,223.58,224.2,8922.0,211.1153,211.6533,211.0398,211.625,8922.0
2022-06-07 10:30:00,224.24,224.36,223.84,224.06,8965.0,211.6628,211.776,211.2852,211.4929,8965.0
2022-06-07 10:35:00,224.09,224.64,224.09,224.5,9224.0,211.5212,212.0403,211.5212,211.9082,9224.0
2022-06-07 10:40:00,224.54,224.62,224.36,224.36,6624.0,211.9459,212.0215,211.776,211.776,6624.0
2022-06-07 10:45:00,224.49,224.68,224.42,224.6,4396.0,211.8987,212.0781,211.8327,212.0026,4396.0
2022-06-07 10:50:00,224.57,224.78,224.42,224.78,5912.0,211.9743,212.1725,211.8327,212.1725,5912.0
2022-06-07 10:55:00,224.7,224.7,224.4,224.5,5677.0,212.097,212.097,211.8138,211.9082,5677.0
2022-06-07 11:00:00,224.61,224.98,224.58,224.63,13673.0,212.012,212.3613,211.9837,212.0309,13673.0
2022-06-07 11:05:00,224.62,224.91,224.46,224.9,11052.0,212.0215,212.2952,211.8704,212.2858,11052.0
2022-06-07 11:10:00,224.9,225.05,224.77,225.05,17883.0,212.2858,212.4273,212.163,212.4273,17883.0
2022-06-07 11:15:00,224.99,225.14,224.77,224.88,7129.0,212.3707,212.5123,212.163,212.2669,7129.0
2022-06-07 11:20:00,224.94,224.97,224.7,224.87,9261.0,212.3235,212.3518,212.097,212.2574,9261.0
2022-06-07 11:25:00,224.82,224.98,224.76,224.89,9062.0,212.2102,212.3613,212.1536,212.2763,9062.0
2022-06-07 11:30:00,224.91,224.91,224.44,224.52,5788.0,212.2952,212.2952,211.8516,211.9271,5788.0
2022-06-07 11:35:00,224.49,224.63,224.27,224.63,9738.0,211.8987,212.0309,211.6911,212.0309,9738.0
2022-06-07 11:40:00,224.58,224.59,224.23,224.34,10212.0,211.9837,211.9931,211.6533,211.7572,10212.0
2022-06-07 11:45:00,224.31,224.56,224.17,224.29,7182.0,211.7288,211.9648,211.5967,211.71,7182.0
2022-06-07 11:50:00,224.26,224.33,223.96,224.03,7986.0,211.6816,211.7477,211.3985,211.4645,7986.0
2022-06-07 11:55:00,224.01,224.4,223.98,224.36,8459.0,211.4457,211.8138,211.4174,211.776,8459.0
2022-06-07 12:00:00,224.42,224.9,224.41,224.62,12739.0,211.8327,212.2858,211.8232,212.0215,12739.0
2022-06-07 12:05:00,224.58,224.62,224.3,224.3,3601.0,211.9837,212.0215,211.7194,211.7194,3601.0
2022-06-07 12:10:00,224.35,224.5,224.19,224.48,3580.0,211.7666,211.9082,211.6156,211.8893,3580.0
2022-06-07 12:15:00,224.46,224.46,224.08,224.38,5873.0,211.8704,211.8704,211.5117,211.7949,5873.0
2022-06-07 12:20:00,224.32,224.56,224.24,224.53,3275.0,211.7383,211.9648,211.6628,211.9365,3275.0
2022-06-07 12:25:00,224.48,224.87,224.48,224.79,2617.0,211.8893,212.2574,211.8893,212.1819,2617.0
2022-06-07 12:30:00,224.78,224.83,224.51,224.75,5641.0,212.1725,212.2197,211.9176,212.1442,5641.0
2022-06-07 12:35:00,224.76,224.89,224.66,224.78,4709.0,212.1536,212.2763,212.0592,212.1725,4709.0
2022-06-07 12:40:00,224.84,225.07,224.84,224.97,10772.0,212.2291,212.4462,212.2291,212.3518,10772.0
2022-06-07 12:45:00,224.99,225.31,224.94,225.31,7244.0,212.3707,212.6728,212.3235,212.6728,7244.0
2022-06-07 12:50:00,225.31,225.39,225.15,225.29,17017.0,212.6728,212.7483,212.5217,212.6539,17017.0
2022-06-07 12:55:00,225.28,225.47,225.22,225.46,18899.0,212.6444,212.8238,212.5878,212.8143,18899.0
2022-06-07 13:00:00,225.48,225.5,225.1,225.31,13401.0,212.8332,212.8521,212.4745,212.6728,13401.0
2022-06-07 13:05:00,225.32,225.55,225.24,225.55,3154.0,212.6822,212.8993,212.6067,212.8993,3154.0
2022-06-07 13:10:00,225.55,225.69,225.52,225.67,5309.0,212.8993,213.0314,212.871,213.0126,5309.0
2022-06-07 13:15:00,225.65,226.15,225.6,226.13,25540.0,212.9937,213.4656,212.9465,213.4468,25540.0
2022-06-07 13:20:00,226.15,226.43,226.06,226.43,10186.0,213.4656,213.7299,213.3807,213.7299,10186.0
2022-06-07 13:25:00,226.43,226.44,226.27,226.31,10801.0,213.7299,213.7394,213.5789,213.6167,10801.0
2022-06-07 13:30:00,226.33,226.39,226.09,226.18,9957.0,213.6355,213.6922,213.409,213.494,9957.0
2022-06-07 13:35:00,226.2,226.2,225.94,226.1,5593.0,213.5128,213.5128,213.2674,213.4184,5593.0
2022-06-07 13:40:00,226.11,226.16,225.82,226.02,5413.0,213.4279,213.4751,213.1542,213.3429,5413.0
2022-06-07 13:45:00,226.01,226.02,225.86,226.02,5150.0,213.3335,213.3429,213.1919,213.3429,5150.0
2022-06-07 13:50:00,226.1,226.17,225.95,225.95,4041.0,213.4184,213.4845,213.2769,213.2769,4041.0
2022-06-07 13:55:00,225.97,226.05,225.81,225.88,5914.0,213.2957,213.3713,213.1447,213.2108,5914.0
2022-06-07 14:00:00,225.83,225.93,225.75,225.93,3662.0,213.1636,213.258,213.0881,213.258,3662.0
2022-06-07 14:05:00,225.98,226.57,225.98,226.55,8120.0,213.3052,213.8621,213.3052,213.8432,8120.0
2022-06-07 14:10:00,226.55,226.69,226.46,226.68,7158.0,213.8432,213.9754,213.7583,213.9659,7158.0
2022-06-07 14:15:00,226.74,226.8,226.49,226.51,4510.0,214.0226,214.0792,213.7866,213.8055,4510.0
2022-06-07 14:20:00,226.5,226.5,226.18,226.18,4736.0,213.796,213.796,213.494,213.494,4736.0
2022-06-07 14:25:00,226.19,226.47,226.16,226.47,5738.0,213.5034,213.7677,213.4751,213.7677,5738.0
2022-06-07 14:30:00,226.47,226.68,226.43,226.57,5609.0,213.7677,213.9659,213.7299,213.8621,5609.0
2022-06-07 14:35:00,226.59,226.59,226.45,226.55,6122.0,213.881,213.881,213.7488,213.8432,6122.0
2022-06-07 14:40:00,226.53,226.55,226.1,226.16,4332.0,213.8243,213.8432,213.4184,213.4751,4332.0
2022-06-07 14:45:00,226.09,226.12,225.87,225.92,3581.0,213.409,213.4373,213.2013,213.2485,3581.0
2022-06-07 14:50:00,225.92,226.23,225.88,226.23,5688.0,213.2485,213.5412,213.2108,213.5412,5688.0
2022-06-07 14:55:00,226.15,226.45,226.14,226.38,10570.0,213.4656,213.7488,213.4562,213.6827,10570.0
2022-06-07 15:00:00,226.47,226.71,226.38,226.66,5298.0,213.7677,213.9942,213.6827,213.947,5298.0
2022-06-07 15:05:00,226.64,226.76,226.51,226.66,3851.0,213.9282,214.0414,213.8055,213.947,3851.0
2022-06-07 15:10:00,226.64,226.72,226.52,226.61,8944.0,213.9282,214.0037,213.8149,213.8998,8944.0
2022-06-07 15:15:00,226.59,226.6,226.39,226.48,8466.0,213.881,213.8904,213.6922,213.7771,8466.0
2022-06-07 15:20:00,226.48,226.71,226.48,226.59,7232.0,213.7771,213.9942,213.7771,213.881,7232.0
2022-06-07 15:25:00,226.65,226.71,226.51,226.69,5480.0,213.9376,213.9942,213.8055,213.9754,5480.0
2022-06-07 15:30:00,226.63,226.82,226.63,226.82,16850.0,213.9187,214.0981,213.9187,214.0981,16850.0
2022-06-07 15:35:00,226.78,226.91,226.56,226.79,54829.0,214.0603,214.183,213.8526,214.0697,54829.0
2022-06-07 15:40:00,226.81,227.15,226.81,227.15,21708.0,214.0886,214.4096,214.0886,214.4096,21708.0
2022-06-07 15:45:00,227.13,227.27,226.91,227.08,22949.0,214.3907,214.5228,214.183,214.3435,22949.0
2022-06-07 15:50:00,226.96,227.19,226.72,227.04,59941.0,214.2302,214.4473,214.0037,214.3057,59941.0
2022-06-07 15:55:00,227.04,227.25,226.89,227.11,88442.0,214.3057,214.5039,214.1641,214.3718,88442.0
2022-06-08 09:30:00,225.29,226.09,224.62,226.09,57686.0,212.6539,213.409,212.0215,213.409,57686.0
2022-06-08 09:35:00,226.05,227.0,225.83,226.71,25280.0,213.3713,214.268,213.1636,213.9942,25280.0
2022-06-08 09:40:00,226.68,226.77,226.27,226.47,26320.0,213.9659,214.0509,213.5789,213.7677,26320.0
2022-06-08 09:45:00,226.37,228.21,226.34,227.96,28653.0,213.6733,215.4101,213.645,215.1741,28653.0
2022-06-08 09:50:00,227.93,228.24,227.51,228.11,17973.0,215.1458,215.4384,214.7494,215.3157,17973.0
2022-06-08 09:55:00,228.05,228.33,227.63,227.68,16271.0,215.2591,215.5234,214.8626,214.9098,16271.0
2022-06-08 10:00:00,227.69,227.71,226.63,227.2,19023.0,214.9193,214.9381,213.9187,214.4567,19023.0
2022-06-08 10:05:00,227.18,228.74,226.92,228.74,170338.0,214.4379,215.9104,214.1925,215.9104,170338.0
2022-06-08 10:10:00,228.75,229.05,228.0,228.29,83869.0,215.9198,216.203,215.2119,215.4856,83869.0
2022-06-08 10:15:00,228.28,228.8,228.12,228.8,29372.0,215.4762,215.967,215.3251,215.967,29372.0
2022-06-08 10:20:00,228.76,229.8,228.71,229.7,33260.0,215.9293,216.9109,215.8821,216.8165,33260.0
2022-06-08 10:25:00,229.71,229.76,229.5,229.56,26003.0,216.826,216.8732,216.6277,216.6844,26003.0
2022-06-08 10:30:00,229.53,229.75,229.37,229.68,46569.0,216.6561,216.8637,216.505,216.7977,46569.0
2022-06-08 10:35:00,229.68,229.85,229.56,229.85,28253.0,216.7977,216.9581,216.6844,216.9581,28253.0
2022-06-08 10:40:00,229.93,230.26,229.13,229.47,57086.0,217.0336,217.3451,216.2785,216.5994,57086.0
2022-06-08 10:45:00,229.47,230.09,229.37,229.67,15298.0,216.5994,217.1847,216.505,216.7882,15298.0
2022-06-08 10:50:00,229.7,230.13,229.53,230.03,24739.0,216.8165,217.2224,216.6561,217.128,24739.0
2022-06-08 10:55:00,229.95,230.14,229.71,229.82,52306.0,217.0525,217.2319,216.826,216.9298,52306.0
2022-06-08 11:00:00,229.85,230.03,229.73,229.91,25822.0,216.9581,217.128,216.8448,217.0148,25822.0
2022-06-08 11:05:00,229.94,230.4,229.93,230.06,42513.0,217.0431,217.4773,217.0336,217.1563,42513.0
2022-06-08 11:10:00,229.98,230.19,229.79,230.06,48701.0,217.0808,217.279,216.9015,217.1563,48701.0
2022-06-08 11:15:00,230.15,230.33,229.65,230.26,27786.0,217.2413,217.4112,216.7693,217.3451,27786.0
2022-06-08 11:20:00,230.26,230.44,230.06,230.34,23649.0,217.3451,217.515,217.1563,217.4206,23649.0
2022-06-08 11:25:00,230.33,230.55,230.09,230.3,48552.0,217.4112,217.6189,217.1847,217.3829,48552.0
2022-06-08 11:30:00,230.27,230.67,230.18,230.34,15689.0,217.3546,217.7321,217.2696,217.4206,15689.0
2022-06-08 11:35:00,230.44,230.44,230.03,230.19,14285.0,217.515,217.515,217.128,217.279,14285.0
2022-06-08 11:40:00,230.17,230.82,230.17,230.78,30320.0,217.2602,217.8737,217.2602,217.836,30320.0
2022-06-08 11:45:00,230.85,231.25,230.79,231.2,53371.0,217.902,218.2796,217.8454,218.2324,53371.0
2022-06-08 11:50:00,231.21,231.57,231.08,231.23,34784.0,218.2418,218.5816,218.1191,218.2607,34784.0
2022-06-08 11:55:00,231.22,231.52,230.96,231.14,30219.0,218.2513,218.5344,218.0059,218.1758,30219.0
2022-06-08 12:00:00,231.15,231.49,231.12,231.35,17445.0,218.1852,218.5061,218.1569,218.374,17445.0
2022-06-08 12:05:00,231.32,231.33,230.97,230.97,17620.0,218.3457,218.3551,218.0153,218.0153,17620.0
2022-06-08 12:10:00,230.99,231.63,230.93,231.56,19984.0,218.0342,218.6383,217.9775,218.5722,19984.0
2022-06-08 12:15:00,231.56,231.94,231.5,231.85,64845.0,218.5722,218.9309,218.5156,218.8459,64845.0
2022-06-08 12:20:00,231.9,231.98,231.77,231.91,22423.0,218.8931,218.9686,218.7704,218.9026,22423.0
2022-06-08 12:25:00,231.92,231.95,231.19,231.27,29056.0,218.912,218.9403,218.223,218.2985,29056.0
2022-06-08 12:30:00,231.28,231.61,231.05,231.19,21459.0,218.3079,218.6194,218.0908,218.223,21459.0
2022-06-08 12:35:00,231.16,231.16,230.41,230.42,34236.0,218.1946,218.1946,217.4867,217.4961,34236.0
2022-06-08 12:40:00,230.36,230.62,229.92,229.95,24281.0,217.4395,217.6849,217.0242,217.0525,24281.0
2022-06-08 12:45:00,229.98,230.37,229.65,230.36,45516.0,217.0808,217.449,216.7693,217.4395,45516.0
2022-06-08 12:50:00,230.38,230.48,230.3,230.43,20276.0,217.4584,217.5528,217.3829,217.5056,20276.0
2022-06-08 12:55:00,230.35,230.94,230.3,230.9,16630.0,217.4301,217.987,217.3829,217.9492,16630.0
2022-06-08 13:00:00,230.91,230.99,230.56,230.68,17430.0,217.9587,218.0342,217.6283,217.7416,17430.0
2022-06-08 13:05:00,230.65,231.56,230.64,231.49,34950.0,217.7132,218.5722,217.7038,218.5061,34950.0
2022-06-08 13:10:00,231.51,231.82,231.44,231.81,29956.0,218.525,218.8176,218.4589,218.8082,29956.0
2022-06-08 13:15:00,231.81,232.33,231.69,232.31,50305.0,218.8082,219.299,218.6949,219.2801,50305.0
2022-06-08 13:20:00,232.35,232.35,231.38,231.5,37346.0,219.3179,219.3179,218.4023,218.5156,37346.0
2022-06-08 13:25:00,231.51,231.62,231.16,231.16,19880.0,218.525,218.6288,218.1946,218.1946,19880.0
2022-06-08 13:30:00,231.1,231.24,230.52,230.59,19077.0,218.138,218.2702,217.5905,217.6566,19077.0
2022-06-08 13:35:00,230.64,230.66,229.92,230.1,23637.0,217.7038,217.7227,217.0242,217.1941,23637.0
2022-06-08 13:40:00,230.07,230.8,229.94,230.68,35332.0,217.1658,217.8548,217.0431,217.7416,35332.0
2022-06-08 13:45:00,230.63,230.65,230.04,230.54,20145.0,217.6944,217.7132,217.1375,217.6094,20145.0
2022-06-08 13:50:00,230.58,230.69,230.28,230.38,23757.0,217.6472,217.751,217.364,217.4584,23757.0
2022-06-08 13:55:00,230.35,230.41,229.78,229.79,19693.0,217.4301,217.4867,216.892,216.9015,19693.0
2022-06-08 14:00:00,229.76,230.36,229.68,230.17,41427.0,216.8732,217.4395,216.7977,217.2602,41427.0
2022-06-08 14:05:00,230.24,230.43,230.13,230.23,21673.0,217.3262,217.5056,217.2224,217.3168,21673.0
2022-06-08 14:10:00,230.25,230.58,229.53,229.79,44309.0,217.3357,217.6472,216.6561,216.9015,44309.0
2022-06-08 14:15:00,229.83,229.96,229.53,229.64,11929.0,216.9392,217.0619,216.6561,216.7599,11929.0
2022-06-08 14:20:00,229.64,229.69,229.25,229.36,11764.0,216.7599,216.8071,216.3918,216.4956,11764.0
2022-06-08 14:25:00,229.34,229.34,228.58,228.98,31484.0,216.4767,216.4767,215.7593,216.1369,31484.0
2022-06-08 14:30:00,228.98,229.29,228.79,228.82,9992.0,216.1369,216.4295,215.9576,215.9859,9992.0
2022-06-08 14:35:00,228.79,229.09,228.77,228.96,28979.0,215.9576,216.2407,215.9387,216.118,28979.0
2022-06-08 14:40:00,229.03,229.38,228.87,229.37,12334.0,216.1841,216.5145,216.0331,216.505,12334.0
2022-06-08 14:45:00,229.37,229.48,229.04,229.09,6957.0,216.505,216.6089,216.1935,216.2407,6957.0
2022-06-08 14:50:00,229.09,229.45,228.96,229.38,20777.0,216.2407,216.5806,216.118,216.5145,20777.0
2022-06-08 14:55:00,229.38,229.62,229.35,229.38,17302.0,216.5145,216.741,216.4862,216.5145,17302.0
2022-06-08 15:00:00,229.4,229.47,229.11,229.17,30667.0,216.5334,216.5994,216.2596,216.3163,30667.0
2022-06-08 15:05:00,229.15,229.2,228.55,228.56,20607.0,216.2974,216.3446,215.731,215.7405,20607.0
2022-06-08 15:10:00,228.53,229.1,228.51,229.08,22255.0,215.7122,216.2502,215.6933,216.2313,22255.0
2022-06-08 15:15:00,229.07,229.14,228.92,229.13,17059.0,216.2219,216.2879,216.0803,216.2785,17059.0
2022-06-08 15:20:00,229.14,229.64,229.09,229.57,14690.0,216.2879,216.7599,216.2407,216.6938,14690.0
2022-06-08 15:25:00,229.62,229.71,229.41,229.41,14344.0,216.741,216.826,216.5428,216.5428,14344.0
2022-06-08 15:30:00,229.43,229.55,229.03,229.4,27605.0,216.5617,216.6749,216.1841,216.5334,27605.0
2022-06-08 15:35:00,229.42,229.43,229.14,229.26,29724.0,216.5522,216.5617,216.2879,216.4012,29724.0
2022-06-08 15:40:00,229.26,229.36,229.05,229.26,39726.0,216.4012,216.4956,216.203,216.4012,39726.0
2022-06-08 15:45:00,229.25,229.26,228.89,228.99,55132.0,216.3918,216.4012,216.052,216.1464,55132.0
2022-06-08 15:50:00,228.99,229.36,228.96,229.32,100945.0,216.1464,216.4956,216.118,216.4578,100945.0
2022-06-08 15:55:00,229.34,229.88,229.33,229.8,290225.0,216.4767,216.9864,216.4673,216.9109,290225.0
2022-06-09 09:30:00,227.43,228.04,226.08,227.37,75379.0,214.6738,215.2496,213.3996,214.6172,75379.0
2022-06-09 09:35:00,227.37,227.76,227.03,227.14,27546.0,214.6172,214.9853,214.2963,214.4001,27546.0
2022-06-09 09:40:00,227.19,227.46,226.8,226.95,25587.0,214.4473,214.7022,214.0792,214.2208,25587.0
2022-06-09 09:45:00,226.85,227.1,226.24,226.71,16923.0,214.1264,214.3624,213.5506,213.9942,16923.0
2022-06-09 09:50:00,226.78,227.65,226.78,227.52,12314.0,214.0603,214.8815,214.0603,214.7588,12314.0
2022-06-09 09:55:00,227.49,227.69,227.14,227.41,37633.0,214.7305,214.9193,214.4001,214.655,37633.0
2022-06-09 10:00:00,227.45,227.58,226.1,226.18,30416.0,214.6927,214.8154,213.4184,213.494,30416.0
2022-06-09 10:05:00,226.2,226.22,225.51,225.52,88160.0,213.5128,213.5317,212.8615,212.871,88160.0
2022-06-09 10:10:00,225.45,225.61,224.25,224.26,43211.0,212.8049,212.9559,211.6722,211.6816,43211.0
2022-06-09 10:15:00,224.25,225.31,224.25,224.9,73693.0,211.6722,212.6728,211.6722,212.2858,73693.0
2022-06-09 10:20:00,224.95,225.07,224.42,224.6,32841.0,212.3329,212.4462,211.8327,212.0026,32841.0
2022-06-09 10:25:00,224.59,225.14,224.5,225.14,21995.0,211.9931,212.5123,211.9082,212.5123,21995.0
2022-06-09 10:30:00,225.18,225.75,225.0,225.37,50528.0,212.55,213.0881,212.3801,212.7294,50528.0
2022-06-09 10:35:00,225.36,226.03,225.33,226.01,16400.0,212.72,213.3524,212.6916,213.3335,16400.0
2022-06-09 10:40:00,226.06,226.15,225.47,225.86,14289.0,213.3807,213.4656,212.8238,213.1919,14289.0
2022-06-09 10:45:00,225.86,226.11,225.38,226.03,21241.0,213.1919,213.4279,212.7388,213.3524,21241.0
2022-06-09 10:50:00,225.99,226.01,224.99,225.01,18581.0,213.3146,213.3335,212.3707,212.3896,18581.0
2022-06-09 10:55:00,225.0,225.88,224.79,225.3,23844.0,212.3801,213.2108,212.1819,212.6633,23844.0
2022-06-09 11:00:00,225.26,225.75,225.0,225.29,12302.0,212.6256,213.0881,212.3801,212.6539,12302.0
2022-06-09 11:05:00,225.23,225.43,225.01,225.33,13585.0,212.5972,212.786,212.3896,212.6916,13585.0
2022-06-09 11:10:00,225.29,225.81,225.25,225.59,26434.0,212.6539,213.1447,212.6161,212.9371,26434.0
2022-06-09 11:15:00,225.64,225.84,225.41,225.5,13365.0,212.9842,213.173,212.7671,212.8521,13365.0
2022-06-09 11:20:00,225.5,225.84,225.5,225.57,11680.0,212.8521,213.173,212.8521,212.9182,11680.0
2022-06-09 11:25:00,225.61,225.62,225.11,225.16,12650.0,212.9559,212.9654,212.484,212.5312,12650.0
2022-06-09 11:30:00,225.15,225.66,225.01,225.54,50732.0,212.5217,213.0031,212.3896,212.8899,50732.0
2022-06-09 11:35:00,225.53,225.96,225.21,225.86,13220.0,212.8804,213.2863,212.5784,213.1919,13220.0
2022-06-09 11:40:00,225.86,226.63,225.86,226.43,12896.0,213.1919,213.9187,213.1919,213.7299,12896.0
2022-06-09 11:45:00,226.41,226.52,225.7,225.73,11796.0,213.7111,213.8149,213.0409,213.0692,11796.0
2022-06-09 11:50:00,225.71,226.0,225.59,225.93,10072.0,213.0503,213.3241,212.9371,213.258,10072.0
2022-06-09 11:55:00,225.98,226.33,225.94,226.29,8066.0,213.3052,213.6355,213.2674,213.5978,8066.0
2022-06-09 12:00:00,226.21,226.55,226.18,226.27,6086.0,213.5223,213.8432,213.494,213.5789,6086.0
2022-06-09 12:05:00,226.24,226.33,225.94,226.07,6217.0,213.5506,213.6355,213.2674,213.3901,6217.0
2022-06-09 12:10:00,226.07,226.07,225.51,225.59,7417.0,213.3901,213.3901,212.8615,212.9371,7417.0
2022-06-09 12:15:00,225.55,225.65,225.45,225.63,6818.0,212.8993,212.9937,212.8049,212.9748,6818.0
2022-06-09 12:20:00,225.66,226.04,225.66,225.93,7849.0,213.0031,213.3618,213.0031,213.258,7849.0
2022-06-09 12:25:00,225.89,226.42,225.86,226.25,10867.0,213.2202,213.7205,213.1919,213.56,10867.0
2022-06-09 12:30:00,226.3,226.41,226.02,226.21,10210.0,213.6072,213.7111,213.3429,213.5223,10210.0
2022-06-09 12:35:00,226.15,226.3,226.07,226.18,6527.0,213.4656,213.6072,213.3901,213.494,6527.0
2022-06-09 12:40:00,226.22,226.61,226.1,226.5,6982.0,213.5317,213.8998,213.4184,213.796,6982.0
2022-06-09 12:45:00,226.49,226.49,226.18,226.37,6479.0,213.7866,213.7866,213.494,213.6733,6479.0
2022-06-09 12:50:00,226.26,226.48,226.15,226.15,7029.0,213.5695,213.7771,213.4656,213.4656,7029.0
2022-06-09 12:55:00,226.19,226.44,225.96,226.34,7332.0,213.5034,213.7394,213.2863,213.645,7332.0
2022-06-09 13:00:00,226.42,226.73,226.36,226.55,8549.0,213.7205,214.0131,213.6639,213.8432,8549.0
2022-06-09 13:05:00,226.69,227.0,226.67,226.88,10311.0,213.9754,214.268,213.9565,214.1547,10311.0
2022-06-09 13:10:00,226.86,227.02,226.75,227.0,7351.0,214.1358,214.2868,214.032,214.268,7351.0
2022-06-09 13:15:00,227.06,227.14,226.95,227.14,7495.0,214.3246,214.4001,214.2208,214.4001,7495.0
2022-06-09 13:20:00,227.09,227.29,227.05,227.06,13449.0,214.3529,214.5417,214.3152,214.3246,13449.0
2022-06-09 13:25:00,227.04,227.18,226.98,227.16,7312.0,214.3057,214.4379,214.2491,214.419,7312.0
2022-06-09 13:30:00,227.15,227.32,227.05,227.28,19351.0,214.4096,214.57,214.3152,214.5323,19351.0
2022-06-09 13:35:00,227.25,227.48,227.09,227.41,20581.0,214.5039,214.721,214.3529,214.655,20581.0
2022-06-09 13:40:00,227.39,227.77,227.38,227.75,18112.0,214.6361,214.9948,214.6267,214.9759,18112.0
2022-06-09 13:45:00,227.79,227.79,227.57,227.59,27530.0,215.0137,215.0137,214.806,214.8249,27530.0
2022-06-09 13:50:00,227.61,227.92,227.6,227.89,16840.0,214.8438,215.1364,214.8343,215.108,16840.0
2022-06-09 13:55:00,227.89,228.22,227.86,228.14,14258.0,215.108,215.4195,215.0797,215.344,14258.0
2022-06-09 14:00:00,228.11,228.19,227.51,227.59,23736.0,215.3157,215.3912,214.7494,214.8249,23736.0
2022-06-09 14:05:00,227.51,227.69,227.23,227.24,10896.0,214.7494,214.9193,214.4851,214.4945,10896.0
2022-06-09 14:10:00,227.22,227.28,227.05,227.27,11411.0,214.4756,214.5323,214.3152,214.5228,11411.0
2022-06-09 14:15:00,227.29,227.31,226.88,226.99,6220.0,214.5417,214.5606,214.1547,214.2585,6220.0
2022-06-09 14:20:00,227.04,227.15,226.6,226.6,7828.0,214.3057,214.4096,213.8904,213.8904,7828.0
2022-06-09 14:25:00,226.63,226.83,226.52,226.81,5490.0,213.9187,214.1075,213.8149,214.0886,5490.0
2022-06-09 14:30:00,226.81,226.81,226.52,226.54,6284.0,214.0886,214.0886,213.8149,213.8338,6284.0
2022-06-09 14:35:00,226.53,226.57,226.26,226.34,5426.0,213.8243,213.8621,213.5695,213.645,5426.0
2022-06-09 14:40:00,226.37,226.38,226.02,226.04,25941.0,213.6733,213.6827,213.3429,213.3618,25941.0
2022-06-09 14:45:00,226.03,226.19,225.94,226.0,18977.0,213.3524,213.5034,213.2674,213.3241,18977.0
2022-06-09 14:50:00,226.01,226.16,225.76,225.79,15622.0,213.3335,213.4751,213.0975,213.1258,15622.0
2022-06-09 14:55:00,225.74,225.95,225.46,225.48,22053.0,213.0786,213.2769,212.8143,212.8332,22053.0
2022-06-09 15:00:00,225.43,225.55,225.12,225.16,29713.0,212.786,212.8993,212.4934,212.5312,29713.0
2022-06-09 15:05:00,225.13,225.28,225.05,225.13,21555.0,212.5029,212.6444,212.4273,212.5029,21555.0
2022-06-09 15:10:00,225.11,225.27,224.95,225.2,58390.0,212.484,212.635,212.3329,212.5689,58390.0
2022-06-09 15:15:00,225.21,225.7,225.12,225.49,32530.0,212.5784,213.0409,212.4934,212.8427,32530.0
2022-06-09 15:20:00,225.5,225.51,224.97,225.18,17680.0,212.8521,212.8615,212.3518,212.55,17680.0
2022-06-09 15:25:00,225.2,225.21,224.69,224.71,13609.0,212.5689,212.5784,212.0875,212.1064,13609.0
2022-06-09 15:30:00,224.69,225.0,224.19,224.19,32550.0,212.0875,212.3801,211.6156,211.6156,32550.0
2022-06-09 15:35:00,224.17,224.54,224.17,224.48,23219.0,211.5967,211.9459,211.5967,211.8893,23219.0
2022-06-09 15:40:00,224.46,224.48,224.07,224.19,36334.0,211.8704,211.8893,211.5023,211.6156,36334.0
2022-06-09 15:45:00,224.16,224.26,223.69,223.97,47556.0,211.5873,211.6816,211.1436,211.4079,47556.0
2022-06-09 15:50:00,223.95,224.35,223.79,224.2,61988.0,211.389,211.7666,211.238,211.625,61988.0
2022-06-09 15:55:00,224.23,224.32,223.62,223.63,149149.0,211.6533,211.7383,211.0775,211.087,149149.0
2022-06-10 09:30:00,219.5,219.81,217.96,218.56,124044.0,207.1886,207.4812,205.735,206.3014,124044.0
2022-06-10 09:35:00,218.65,219.41,218.03,219.23,23726.0,206.3863,207.1037,205.8011,206.9338,23726.0
2022-06-10 09:40:00,219.17,220.22,218.93,219.55,39353.0,206.8771,207.8682,206.6506,207.2358,39353.0
2022-06-10 09:45:00,219.57,219.58,218.0,218.64,41355.0,207.2547,207.2641,205.7728,206.3769,41355.0
2022-06-10 09:50:00,218.76,219.69,218.76,219.15,14236.0,206.4901,207.368,206.4901,206.8583,14236.0
2022-06-10 09:55:00,219.0,219.37,218.77,218.97,27824.0,206.7167,207.0659,206.4996,206.6884,27824.0
2022-06-10 10:00:00,218.96,218.96,217.19,217.48,33121.0,206.6789,206.6789,205.0082,205.2819,33121.0
2022-06-10 10:05:00,217.45,217.89,216.5,216.59,35185.0,205.2536,205.6689,204.3569,204.4418,35185.0
2022-06-10 10:10:00,216.7,217.23,216.48,217.23,12675.0,204.5457,205.0459,204.338,205.0459,12675.0
2022-06-10 10:15:00,217.06,217.48,217.05,217.27,11009.0,204.8855,205.2819,204.876,205.0837,11009.0
2022-06-10 10:20:00,217.36,217.41,216.93,216.98,8470.0,205.1687,205.2159,204.7628,204.81,8470.0
2022-06-10 10:25:00,216.86,217.55,216.83,217.04,13437.0,204.6967,205.348,204.6684,204.8666,13437.0
2022-06-10 10:30:00,217.0,217.73,216.96,217.65,13127.0,204.8289,205.5179,204.7911,205.4424,13127.0
2022-06-10 10:35:00,217.67,218.42,217.66,218.37,15252.0,205.4613,206.1692,205.4518,206.122,15252.0
2022-06-10 10:40:00,218.31,218.6,217.9,218.49,17246.0,206.0654,206.3391,205.6784,206.2353,17246.0
2022-06-10 10:45:00,218.43,218.46,217.94,218.05,12889.0,206.1786,206.207,205.7161,205.82,12889.0
2022-06-10 10:50:00,218.04,218.24,217.9,218.16,20044.0,205.8105,205.9993,205.6784,205.9238,20044.0
2022-06-10 10:55:00,218.16,218.16,216.93,217.0,14404.0,205.9238,205.9238,204.7628,204.8289,14404.0
2022-06-10 11:00:00,216.87,217.24,216.84,216.99,12700.0,204.7061,205.0554,204.6778,204.8194,12700.0
2022-06-10 11:05:00,216.91,217.01,216.6,216.94,13528.0,204.7439,204.8383,204.4513,204.7722,13528.0
2022-06-10 11:10:00,217.0,217.31,216.89,217.22,11847.0,204.8289,205.1215,204.725,205.0365,11847.0
2022-06-10 11:15:00,217.17,217.17,216.68,217.13,12302.0,204.9893,204.9893,204.5268,204.9516,12302.0
2022-06-10 11:20:00,217.16,217.4,216.75,216.75,7756.0,204.9799,205.2064,204.5929,204.5929,7756.0
2022-06-10 11:25:00,216.79,216.79,216.42,216.73,11342.0,204.6306,204.6306,204.2814,204.574,11342.0
2022-06-10 11:30:00,216.74,216.82,216.45,216.53,10552.0,204.5834,204.6589,204.3097,204.3852,10552.0
2022-06-10 11:35:00,216.52,216.56,216.11,216.12,13082.0,204.3758,204.4135,203.9888,203.9982,13082.0
2022-06-10 11:40:00,216.08,216.86,216.05,216.86,14155.0,203.9605,204.6967,203.9321,204.6967,14155.0
2022-06-10 11:45:00,216.82,216.98,216.38,216.39,9711.0,204.6589,204.81,204.2436,204.2531,9711.0
2022-06-10 11:50:00,216.38,216.65,216.23,216.6,8701.0,204.2436,204.4985,204.102,204.4513,8701.0
2022-06-10 11:55:00,216.55,216.83,216.46,216.71,8142.0,204.4041,204.6684,204.3191,204.5551,8142.0
2022-06-10 12:00:00,216.74,216.85,216.62,216.7,5045.0,204.5834,204.6873,204.4702,204.5457,5045.0
2022-06-10 12:05:00,216.68,217.27,216.68,217.25,17796.0,204.5268,205.0837,204.5268,205.0648,17796.0
2022-06-10 12:10:00,217.19,217.29,216.49,216.49,10948.0,205.0082,205.1026,204.3475,204.3475,10948.0
2022-06-10 12:15:00,216.49,216.7,216.36,216.64,11038.0,204.3475,204.5457,204.2247,204.489,11038.0
2022-06-10 12:20:00,216.7,217.0,216.56,216.59,9141.0,204.5457,204.8289,204.4135,204.4418,9141.0
2022-06-10 12:25:00,216.55,216.7,216.48,216.65,8065.0,204.4041,204.5457,204.338,204.4985,8065.0
2022-06-10 12:30:00,216.78,216.85,216.51,216.57,9693.0,204.6212,204.6873,204.3663,204.423,9693.0
2022-06-10 12:35:00,216.58,216.66,216.41,216.56,5724.0,204.4324,204.5079,204.2719,204.4135,5724.0
2022-06-10 12:40:00,216.57,216.74,216.44,216.56,7473.0,204.423,204.5834,204.3003,204.4135,7473.0
2022-06-10 12:45:00,216.6,216.65,216.1,216.2,6560.0,204.4513,204.4985,203.9793,204.0737,6560.0
2022-06-10 12:50:00,216.17,216.25,215.71,215.71,9131.0,204.0454,204.1209,203.6112,203.6112,9131.0
2022-06-10 12:55:00,215.68,215.84,215.53,215.71,11361.0,203.5829,203.7339,203.4413,203.6112,11361.0
2022-06-10 13:00:00,215.79,215.79,215.26,215.55,13500.0,203.6867,203.6867,203.1864,203.4602,13500.0
2022-06-10 13:05:00,215.53,215.81,215.32,215.79,7435.0,203.4413,203.7056,203.2431,203.6867,7435.0
2022-06-10 13:10:00,215.83,215.87,215.63,215.77,8679.0,203.7245,203.7622,203.5357,203.6678,8679.0
2022-06-10 13:15:00,215.75,216.01,215.57,215.98,9698.0,203.649,203.8944,203.4791,203.8661,9698.0
2022-06-10 13:20:00,215.98,216.39,215.91,216.33,8765.0,203.8661,204.2531,203.8,204.1964,8765.0
2022-06-10 13:25:00,216.38,216.59,216.35,216.56,9172.0,204.2436,204.4418,204.2153,204.4135,9172.0
2022-06-10 13:30:00,216.54,216.54,216.24,216.38,6703.0,204.3947,204.3947,204.1115,204.2436,6703.0
2022-06-10 13:35:00,216.42,216.82,216.4,216.82,14441.0,204.2814,204.6589,204.2625,204.6589,14441.0
2022-06-10 13:40:00,216.87,216.88,216.58,216.61,8488.0,204.7061,204.7156,204.4324,204.4607,8488.0
2022-06-10 13:45:00,216.63,216.93,216.52,216.89,12997.0,204.4796,204.7628,204.3758,204.725,12997.0
2022-06-10 13:50:00,216.93,217.0,216.2,216.2,9565.0,204.7628,204.8289,204.0737,204.0737,9565.0
2022-06-10 13:55:00,216.21,216.21,215.91,216.05,11134.0,204.0832,204.0832,203.8,203.9321,11134.0
2022-06-10 14:00:00,216.07,216.07,215.59,215.59,8841.0,203.951,203.951,203.4979,203.4979,8841.0
2022-06-10 14:05:00,215.64,215.96,215.63,215.96,10683.0,203.5451,203.8472,203.5357,203.8472,10683.0
2022-06-10 14:10:00,215.97,216.07,215.78,215.78,12320.0,203.8566,203.951,203.6773,203.6773,12320.0
2022-06-10 14:15:00,215.79,216.23,215.69,216.12,10746.0,203.6867,204.102,203.5923,203.9982,10746.0
2022-06-10 14:20:00,216.18,216.43,216.14,216.14,9505.0,204.0548,204.2908,204.0171,204.0171,9505.0
2022-06-10 14:25:00,216.15,216.22,215.65,215.84,11791.0,204.0265,204.0926,203.5546,203.7339,11791.0
2022-06-10 14:30:00,215.87,216.3,215.86,216.21,14227.0,203.7622,204.1681,203.7528,204.0832,14227.0
2022-06-10 14:35:00,216.19,216.2,215.92,215.94,8534.0,204.0643,204.0737,203.8094,203.8283,8534.0
2022-06-10 14:40:00,215.94,215.99,215.66,215.97,19521.0,203.8283,203.8755,203.564,203.8566,19521.0
2022-06-10 14:45:00,215.98,216.46,215.98,216.43,7798.0,203.8661,204.3191,203.8661,204.2908,7798.0
2022-06-10 14:50:00,216.43,216.56,216.28,216.56,11446.0,204.2908,204.4135,204.1492,204.4135,11446.0
2022-06-10 14:55:00,216.54,216.98,216.52,216.89,11628.0,204.3947,204.81,204.3758,204.725,11628.0
2022-06-10 15:00:00,216.9,217.01,216.48,216.49,5799.0,204.7345,204.8383,204.338,204.3475,5799.0
2022-06-10 15:05:00,216.46,216.47,216.15,216.35,10275.0,204.3191,204.3286,204.0265,204.2153,10275.0
2022-06-10 15:10:00,216.34,216.69,216.33,216.65,10694.0,204.2059,204.5362,204.1964,204.4985,10694.0
2022-06-10 15:15:00,216.68,216.98,216.67,216.96,15570.0,204.5268,204.81,204.5174,204.7911,15570.0
2022-06-10 15:20:00,216.98,217.04,216.33,216.78,10345.0,204.81,204.8666,204.1964,204.6212,10345.0
2022-06-10 15:25:00,216.79,217.37,216.78,216.93,13536.0,204.6306,205.1781,204.6212,204.7628,13536.0
2022-06-10 15:30:00,216.94,216.94,216.38,216.43,25829.0,204.7722,204.7722,204.2436,204.2908,25829.0
2022-06-10 15:35:00,216.39,216.98,216.25,216.81,23949.0,204.2531,204.81,204.1209,204.6495,23949.0
2022-06-10 15:40:00,216.8,216.91,216.15,216.3,31147.0,204.6401,204.7439,204.0265,204.1681,31147.0
2022-06-10 15:45:00,216.31,216.47,215.72,215.87,38229.0,204.1776,204.3286,203.6206,203.7622,38229.0
2022-06-10 15:50:00,215.84,216.38,215.74,215.97,59146.0,203.7339,204.2436,203.6395,203.8566,59146.0
2022-06-10 15:55:00,215.97,216.14,215.08,215.1,124043.0,203.8566,204.0171,203.0165,203.0354,124043.0
2022-06-13 09:30:00,209.58,209.87,208.43,209.28,146933.0,197.825,198.0988,196.7395,197.5419,146933.0
2022-06-13 09:35:00,209.17,209.5,208.27,208.5,38775.0,197.438,197.7495,196.5885,196.8056,38775.0
2022-06-13 09:40:00,208.5,208.77,207.23,207.97,49397.0,196.8056,197.0605,195.6068,196.3053,49397.0
2022-06-13 09:45:00,208.04,209.01,207.38,207.86,67826.0,196.3714,197.287,195.7484,196.2015,67826.0
2022-06-13 09:50:00,207.85,208.73,207.56,207.71,48327.0,196.1921,197.0227,195.9183,196.0599,48327.0
2022-06-13 09:55:00,207.71,208.58,207.11,208.4,43951.0,196.0599,196.8811,195.4936,196.7112,43951.0
2022-06-13 10:00:00,208.46,208.91,207.08,207.16,42437.0,196.7678,197.1926,195.4652,195.5408,42437.0
2022-06-13 10:05:00,207.12,207.96,207.0,207.66,42599.0,195.503,196.2959,195.3897,196.0127,42599.0
2022-06-13 10:10:00,207.6,207.68,206.27,206.37,60155.0,195.9561,196.0316,194.7007,194.7951,60155.0
2022-06-13 10:15:00,206.34,206.41,205.69,205.89,27466.0,194.7668,194.8328,194.1532,194.342,27466.0
2022-06-13 10:20:00,205.93,206.0,205.41,205.7,28381.0,194.3797,194.4458,193.8889,194.1626,28381.0
2022-06-13 10:25:00,205.68,206.15,205.68,205.94,17075.0,194.1438,194.5874,194.1438,194.3892,17075.0
2022-06-13 10:30:00,205.97,206.21,205.65,206.21,16945.0,194.4175,194.644,194.1155,194.644,16945.0
2022-06-13 10:35:00,206.17,206.48,206.06,206.42,37142.0,194.6063,194.8989,194.5025,194.8423,37142.0
2022-06-13 10:40:00,206.34,206.4,205.62,205.87,21897.0,194.7668,194.8234,194.0871,194.3231,21897.0
2022-06-13 10:45:00,205.86,206.01,205.24,205.4,18925.0,194.3137,194.4553,193.7284,193.8795,18925.0
2022-06-13 10:50:00,205.43,205.77,205.07,205.64,27593.0,193.9078,194.2287,193.568,194.106,27593.0
2022-06-13 10:55:00,205.52,205.83,205.36,205.42,22373.0,193.9927,194.2854,193.8417,193.8984,22373.0
2022-06-13 11:00:00,205.35,206.0,205.29,205.47,20487.0,193.8323,194.4458,193.7756,193.9455,20487.0
2022-06-13 11:05:00,205.41,205.53,204.9,205.11,16557.0,193.8889,194.0022,193.4075,193.6057,16557.0
2022-06-13 11:10:00,205.11,205.6,204.9,205.56,25066.0,193.6057,194.0683,193.4075,194.0305,25066.0
2022-06-13 11:15:00,205.57,206.46,205.57,206.46,22479.0,194.0399,194.88,194.0399,194.88,22479.0
2022-06-13 11:20:00,206.35,206.94,206.29,206.94,18638.0,194.7762,195.3331,194.7196,195.3331,18638.0
2022-06-13 11:25:00,206.93,207.0,206.49,206.56,16261.0,195.3237,195.3897,194.9083,194.9744,16261.0
2022-06-13 11:30:00,206.59,206.97,206.26,206.69,17882.0,195.0027,195.3614,194.6912,195.0971,17882.0
2022-06-13 11:35:00,206.79,207.29,206.79,207.29,12077.0,195.1915,195.6635,195.1915,195.6635,12077.0
2022-06-13 11:40:00,207.35,207.73,207.09,207.57,10535.0,195.7201,196.0788,195.4747,195.9278,10535.0
2022-06-13 11:45:00,207.57,208.0,207.46,207.98,10954.0,195.9278,196.3336,195.8239,196.3148,10954.0
2022-06-13 11:50:00,207.92,208.24,207.31,207.46,22282.0,196.2581,196.5602,195.6823,195.8239,22282.0
2022-06-13 11:55:00,207.48,207.87,207.48,207.79,13837.0,195.8428,196.2109,195.8428,196.1354,13837.0
2022-06-13 12:00:00,207.75,208.36,207.67,207.95,17081.0,196.0977,196.6735,196.0222,196.2864,17081.0
2022-06-13 12:05:00,207.95,208.58,207.81,208.14,24347.0,196.2864,196.8811,196.1543,196.4658,24347.0
2022-06-13 12:10:00,208.09,208.88,207.95,208.66,12899.0,196.4186,197.1643,196.2864,196.9566,12899.0
2022-06-13 12:15:00,208.7,209.1,208.51,208.86,21404.0,196.9944,197.3719,196.815,197.1454,21404.0
2022-06-13 12:20:00,208.94,209.06,208.43,208.71,14790.0,197.2209,197.3342,196.7395,197.0038,14790.0
2022-06-13 12:25:00,208.75,208.95,208.53,208.71,12586.0,197.0416,197.2304,196.8339,197.0038,12586.0
2022-06-13 12:30:00,208.68,209.71,208.47,209.36,12496.0,196.9755,197.9477,196.7773,197.6174,12496.0
2022-06-13 12:35:00,209.39,209.71,209.0,209.28,26433.0,197.6457,197.9477,197.2776,197.5419,26433.0
2022-06-13 12:40:00,209.23,209.23,208.62,208.68,5192.0,197.4947,197.4947,196.9189,196.9755,5192.0
2022-06-13 12:45:00,208.63,208.75,208.38,208.51,10972.0,196.9283,197.0416,196.6923,196.815,10972.0
2022-06-13 12:50:00,208.51,208.8,208.38,208.56,13639.0,196.815,197.0888,196.6923,196.8622,13639.0
2022-06-13 12:55:00,208.54,208.59,208.16,208.37,29708.0,196.8434,196.8906,196.4847,196.6829,29708.0
2022-06-13 13:00:00,208.3,208.38,207.8,207.95,14581.0,196.6168,196.6923,196.1449,196.2864,14581.0
2022-06-13 13:05:00,207.96,208.04,207.76,207.98,17810.0,196.2959,196.3714,196.1071,196.3148,17810.0
2022-06-13 13:10:00,208.03,208.24,207.95,208.21,19815.0,196.362,196.5602,196.2864,196.5319,19815.0
2022-06-13 13:15:00,208.18,208.34,208.13,208.28,14989.0,196.5035,196.6546,196.4564,196.5979,14989.0
2022-06-13 13:20:00,208.29,208.56,208.22,208.48,13236.0,196.6074,196.8622,196.5413,196.7867,13236.0
2022-06-13 13:25:00,208.56,208.61,207.92,208.15,10513.0,196.8622,196.9094,196.2581,196.4752,10513.0
2022-06-13 13:30:00,208.05,208.29,207.91,207.91,12760.0,196.3808,196.6074,196.2487,196.2487,12760.0
2022-06-13 13:35:00,207.92,208.43,207.89,208.43,26806.0,196.2581,196.7395,196.2298,196.7395,26806.0
2022-06-13 13:40:00,208.52,209.09,208.44,208.89,10726.0,196.8245,197.3625,196.749,197.1737,10726.0
2022-06-13 13:45:00,209.03,209.51,208.94,209.46,8105.0,197.3059,197.759,197.2209,197.7118,8105.0
2022-06-13 13:50:00,209.54,209.6,208.92,209.09,39976.0,197.7873,197.8439,197.202,197.3625,39976.0
2022-06-13 13:55:00,209.18,209.54,209.13,209.37,6117.0,197.4475,197.7873,197.4003,197.6268,6117.0
2022-06-13 14:00:00,209.26,209.27,208.63,208.78,12014.0,197.523,197.5324,196.9283,197.0699,12014.0
2022-06-13 14:05:00,208.76,208.76,208.38,208.39,12961.0,197.051,197.051,196.6923,196.7018,12961.0
2022-06-13 14:10:00,208.38,208.59,208.14,208.25,12063.0,196.6923,196.8906,196.4658,196.5696,12063.0
2022-06-13 14:15:00,208.24,208.41,208.08,208.19,10075.0,196.5602,196.7206,196.4092,196.513,10075.0
2022-06-13 14:20:00,208.22,208.54,208.09,208.21,8148.0,196.5413,196.8434,196.4186,196.5319,8148.0
2022-06-13 14:25:00,208.21,208.23,207.98,208.04,10701.0,196.5319,196.5507,196.3148,196.3714,10701.0
2022-06-13 14:30:00,207.94,208.17,207.59,208.17,23576.0,196.277,196.4941,195.9466,196.4941,23576.0
2022-06-13 14:35:00,208.19,209.0,208.17,208.76,13746.0,196.513,197.2776,196.4941,197.051,13746.0
2022-06-13 14:40:00,208.66,208.93,208.43,208.57,10552.0,196.9566,197.2115,196.7395,196.8717,10552.0
2022-06-13 14:45:00,208.62,208.81,208.46,208.51,10206.0,196.9189,197.0982,196.7678,196.815,10206.0
2022-06-13 14:50:00,208.5,208.52,208.09,208.25,9788.0,196.8056,196.8245,196.4186,196.5696,9788.0
2022-06-13 14:55:00,208.19,208.22,207.69,207.86,9707.0,196.513,196.5413,196.041,196.2015,9707.0
2022-06-13 15:00:00,207.76,207.87,207.39,207.73,14077.0,196.1071,196.2109,195.7579,196.0788,14077.0
2022-06-13 15:05:00,207.73,207.89,207.57,207.8,22853.0,196.0788,196.2298,195.9278,196.1449,22853.0
2022-06-13 15:10:00,207.78,207.86,207.36,207.45,15693.0,196.126,196.2015,195.7295,195.8145,15693.0
2022-06-13 15:15:00,207.41,208.45,207.16,207.53,33253.0,195.7767,196.7584,195.5408,195.89,33253.0
2022-06-13 15:20:00,207.35,207.66,206.97,207.03,21221.0,195.7201,196.0127,195.3614,195.418,21221.0
2022-06-13 15:25:00,207.03,207.24,206.85,206.99,14005.0,195.418,195.6163,195.2481,195.3803,14005.0
2022-06-13 15:30:00,206.96,207.0,206.36,206.72,24490.0,195.352,195.3897,194.7856,195.1254,24490.0
2022-06-13 15:35:00,206.74,207.15,206.38,206.45,26387.0,195.1443,195.5313,194.8045,194.8706,26387.0
2022-06-13 15:40:00,206.45,206.49,205.74,205.86,60146.0,194.8706,194.9083,194.2004,194.3137,60146.0
2022-06-13 15:45:00,205.86,206.69,205.83,206.45,62256.0,194.3137,195.0971,194.2854,194.8706,62256.0
2022-06-13 15:50:00,206.54,206.8,205.8,206.8,72597.0,194.9555,195.201,194.257,195.201,72597.0
2022-06-13 15:55:00,206.79,207.2,206.62,206.85,146380.0,195.1915,195.5785,195.031,195.2481,146380.0
2022-06-14 09:30:00,208.06,208.65,206.11,207.67,55530.0,196.3903,196.9472,194.5497,196.0222,55530.0
2022-06-14 09:35:00,207.59,207.97,206.26,207.87,41921.0,195.9466,196.3053,194.6912,196.2109,41921.0
2022-06-14 09:40:00,207.89,208.77,207.69,208.39,29068.0,196.2298,197.0605,196.041,196.7018,29068.0
2022-06-14 09:45:00,208.48,209.73,208.42,208.45,55119.0,196.7867,197.9666,196.7301,196.7584,55119.0
2022-06-14 09:50:00,208.45,208.65,207.96,208.6,13647.0,196.7584,196.9472,196.2959,196.9,13647.0
2022-06-14 09:55:00,208.75,208.94,208.44,208.64,16932.0,197.0416,197.2209,196.749,196.9377,16932.0
2022-06-14 10:00:00,208.6,209.22,208.38,208.48,14235.0,196.9,197.4852,196.6923,196.7867,14235.0
2022-06-14 10:05:00,208.48,208.78,208.32,208.46,13585.0,196.7867,197.0699,196.6357,196.7678,13585.0
2022-06-14 10:10:00,208.33,208.73,208.2,208.44,15200.0,196.6451,197.0227,196.5224,196.749,15200.0
2022-06-14 10:15:00,208.31,208.39,207.82,207.83,12587.0,196.6263,196.7018,196.1637,196.1732,12587.0
2022-06-14 10:20:00,207.75,207.93,207.31,207.89,11757.0,196.0977,196.2676,195.6823,196.2298,11757.0
2022-06-14 10:25:00,207.88,207.97,207.05,207.12,10768.0,196.2204,196.3053,195.4369,195.503,10768.0
2022-06-14 10:30:00,207.01,207.54,206.78,207.23,12748.0,195.3992,195.8994,195.1821,195.6068,12748.0
2022-06-14 10:35:00,207.25,207.29,206.5,206.6,13076.0,195.6257,195.6635,194.9178,195.0122,13076.0
2022-06-14 10:40:00,206.54,206.78,206.12,206.48,10681.0,194.9555,195.1821,194.5591,194.8989,10681.0
2022-06-14 10:45:00,206.42,207.32,206.3,207.23,12119.0,194.8423,195.6918,194.729,195.6068,12119.0
2022-06-14 10:50:00,207.31,208.11,207.17,207.99,22531.0,195.6823,196.4375,195.5502,196.3242,22531.0
2022-06-14 10:55:00,207.99,208.25,207.55,207.62,13718.0,196.3242,196.5696,195.9089,195.975,13718.0
2022-06-14 11:00:00,207.62,208.02,207.45,207.45,13854.0,195.975,196.3525,195.8145,195.8145,13854.0
2022-06-14 11:05:00,207.4,207.49,206.62,206.62,9606.0,195.7673,195.8522,195.031,195.031,9606.0
2022-06-14 11:10:00,206.62,206.72,206.35,206.56,10997.0,195.031,195.1254,194.7762,194.9744,10997.0
2022-06-14 11:15:00,206.65,206.69,206.08,206.23,12509.0,195.0594,195.0971,194.5213,194.6629,12509.0
2022-06-14 11:20:00,206.21,206.57,205.75,206.53,18362.0,194.644,194.9839,194.2098,194.9461,18362.0
2022-06-14 11:25:00,206.58,206.72,206.25,206.27,13071.0,194.9933,195.1254,194.6818,194.7007,13071.0
2022-06-14 11:30:00,206.26,206.36,205.78,206.15,12626.0,194.6912,194.7856,194.2382,194.5874,12626.0
2022-06-14 11:35:00,206.2,206.62,206.15,206.35,8449.0,194.6346,195.031,194.5874,194.7762,8449.0
2022-06-14 11:40:00,206.43,206.92,206.27,206.86,8488.0,194.8517,195.3142,194.7007,195.2576,8488.0
2022-06-14 11:45:00,206.94,207.02,206.47,206.61,10203.0,195.3331,195.4086,194.8895,195.0216,10203.0
2022-06-14 11:50:00,206.57,206.86,206.36,206.86,15870.0,194.9839,195.2576,194.7856,195.2576,15870.0
2022-06-14 11:55:00,206.85,207.28,206.85,207.14,7846.0,195.2481,195.654,195.2481,195.5219,7846.0
2022-06-14 12:00:00,207.13,207.13,206.24,206.35,6780.0,195.5124,195.5124,194.6724,194.7762,6780.0
2022-06-14 12:05:00,206.29,206.36,206.01,206.11,7220.0,194.7196,194.7856,194.4553,194.5497,7220.0
2022-06-14 12:10:00,206.12,206.22,205.6,205.62,7314.0,194.5591,194.6535,194.0683,194.0871,7314.0
2022-06-14 12:15:00,205.63,206.28,205.48,206.28,8028.0,194.0966,194.7101,193.955,194.7101,8028.0
2022-06-14 12:20:00,206.3,206.42,205.91,206.25,6281.0,194.729,194.8423,194.3609,194.6818,6281.0
2022-06-14 12:25:00,206.21,206.21,205.95,206.21,5496.0,194.644,194.644,194.3986,194.644,5496.0
2022-06-14 12:30:00,206.23,206.37,205.94,206.27,7106.0,194.6629,194.7951,194.3892,194.7007,7106.0
2022-06-14 12:35:00,206.29,206.35,205.68,205.84,7664.0,194.7196,194.7762,194.1438,194.2948,7664.0
2022-06-14 12:40:00,205.83,205.94,205.73,205.83,4818.0,194.2854,194.3892,194.191,194.2854,4818.0
2022-06-14 12:45:00,205.81,206.0,205.65,205.96,6542.0,194.2665,194.4458,194.1155,194.4081,6542.0
2022-06-14 12:50:00,205.94,206.25,205.67,206.13,8171.0,194.3892,194.6818,194.1343,194.5685,8171.0
2022-06-14 12:55:00,206.21,206.39,206.1,206.29,6817.0,194.644,194.8139,194.5402,194.7196,6817.0
2022-06-14 13:00:00,206.33,206.43,205.95,206.2,9992.0,194.7573,194.8517,194.3986,194.6346,9992.0
2022-06-14 13:05:00,206.15,206.91,206.12,206.91,7869.0,194.5874,195.3048,194.5591,195.3048,7869.0
2022-06-14 13:10:00,206.92,207.05,206.67,206.83,9493.0,195.3142,195.4369,195.0782,195.2293,9493.0
2022-06-14 13:15:00,206.84,207.6,206.84,207.54,10792.0,195.2387,195.9561,195.2387,195.8994,10792.0
2022-06-14 13:20:00,207.53,207.64,207.15,207.15,5926.0,195.89,195.9938,195.5313,195.5313,5926.0
2022-06-14 13:25:00,207.14,207.18,206.75,206.76,8259.0,195.5219,195.5596,195.1538,195.1632,8259.0
2022-06-14 13:30:00,206.79,206.94,206.53,206.56,8152.0,195.1915,195.3331,194.9461,194.9744,8152.0
2022-06-14 13:35:00,206.52,206.63,206.38,206.44,10316.0,194.9367,195.0405,194.8045,194.8611,10316.0
2022-06-14 13:40:00,206.4,206.44,205.7,205.73,9439.0,194.8234,194.8611,194.1626,194.191,9439.0
2022-06-14 13:45:00,205.75,205.98,205.38,205.66,8403.0,194.2098,194.4269,193.8606,194.1249,8403.0
2022-06-14 13:50:00,205.67,205.86,205.57,205.77,5057.0,194.1343,194.3137,194.0399,194.2287,5057.0
2022-06-14 13:55:00,205.88,206.18,205.69,205.69,6728.0,194.3326,194.6157,194.1532,194.1532,6728.0
2022-06-14 14:00:00,205.79,206.02,205.77,205.83,6438.0,194.2476,194.4647,194.2287,194.2854,6438.0
2022-06-14 14:05:00,205.89,206.75,205.87,206.69,14370.0,194.342,195.1538,194.3231,195.0971,14370.0
2022-06-14 14:10:00,206.68,206.72,206.34,206.48,12712.0,195.0877,195.1254,194.7668,194.8989,12712.0
2022-06-14 14:15:00,206.53,206.66,206.23,206.32,10529.0,194.9461,195.0688,194.6629,194.7479,10529.0
2022-06-14 14:20:00,206.25,206.4,205.9,205.95,8311.0,194.6818,194.8234,194.3514,194.3986,8311.0
2022-06-14 14:25:00,205.83,205.83,205.6,205.72,7991.0,194.2854,194.2854,194.0683,194.1815,7991.0
2022-06-14 14:30:00,205.72,205.72,205.35,205.72,12465.0,194.1815,194.1815,193.8323,194.1815,12465.0
2022-06-14 14:35:00,205.72,205.95,205.7,205.9,7587.0,194.1815,194.3986,194.1626,194.3514,7587.0
2022-06-14 14:40:00,205.9,205.9,205.35,205.5,25806.0,194.3514,194.3514,193.8323,193.9739,25806.0
2022-06-14 14:45:00,205.47,206.0,205.47,205.86,38419.0,193.9455,194.4458,193.9455,194.3137,38419.0
2022-06-14 14:50:00,205.82,206.14,205.79,205.91,11214.0,194.2759,194.578,194.2476,194.3609,11214.0
2022-06-14 14:55:00,205.87,206.32,205.65,206.26,21922.0,194.3231,194.7479,194.1155,194.6912,21922.0
2022-06-14 15:00:00,206.2,206.39,206.09,206.37,17742.0,194.6346,194.8139,194.5308,194.7951,17742.0
2022-06-14 15:05:00,206.31,206.34,205.87,205.91,13402.0,194.7384,194.7668,194.3231,194.3609,13402.0
2022-06-14 15:10:00,205.93,206.07,205.62,205.63,18640.0,194.3797,194.5119,194.0871,194.0966,18640.0
2022-06-14 15:15:00,205.64,205.65,205.27,205.37,19130.0,194.106,194.1155,193.7568,193.8512,19130.0
2022-06-14 15:20:00,205.44,205.88,205.34,205.68,26376.0,193.9172,194.3326,193.8228,194.1438,26376.0
2022-06-14 15:25:00,205.68,206.68,205.66,206.61,27482.0,194.1438,195.0877,194.1249,195.0216,27482.0
2022-06-14 15:30:00,206.61,207.18,206.54,206.54,32520.0,195.0216,195.5596,194.9555,194.9555,32520.0
2022-06-14 15:35:00,206.59,207.35,206.54,207.14,16567.0,195.0027,195.7201,194.9555,195.5219,16567.0
2022-06-14 15:40:00,207.15,207.55,206.78,206.83,47205.0,195.5313,195.9089,195.1821,195.2293,47205.0
2022-06-14 15:45:00,206.84,207.43,206.71,207.23,27175.0,195.2387,195.7956,195.116,195.6068,27175.0
2022-06-14 15:50:00,207.23,207.23,206.19,206.3,40844.0,195.6068,195.6068,194.6252,194.729,40844.0
2022-06-14 15:55:00,206.29,206.81,206.28,206.72,93021.0,194.7196,195.2104,194.7101,195.1254,93021.0
2022-06-15 09:30:00,207.48,207.55,206.01,207.12,46523.0,195.8428,195.9089,194.4553,195.503,46523.0
2022-06-15 09:35:00,207.06,208.65,206.61,207.97,36851.0,195.4464,196.9472,195.0216,196.3053,36851.0
2022-06-15 09:40:00,207.64,208.01,207.22,207.36,16133.0,195.9938,196.3431,195.5974,195.7295,16133.0
2022-06-15 09:45:00,207.34,208.39,207.31,208.37,18186.0,195.7107,196.7018,195.6823,196.6829,18186.0
2022-06-15 09:50:00,208.25,208.44,207.06,207.18,13314.0,196.5696,196.749,195.4464,195.5596,13314.0
2022-06-15 09:55:00,207.16,207.49,206.81,206.91,7204.0,195.5408,195.8522,195.2104,195.3048,7204.0
2022-06-15 10:00:00,206.86,207.02,206.44,206.85,12675.0,195.2576,195.4086,194.8611,195.2481,12675.0
2022-06-15 10:05:00,206.8,207.3,206.69,206.69,10818.0,195.201,195.6729,195.0971,195.0971,10818.0
2022-06-15 10:10:00,206.54,207.03,206.54,206.86,13424.0,194.9555,195.418,194.9555,195.2576,13424.0
2022-06-15 10:15:00,206.81,207.35,206.81,207.01,10114.0,195.2104,195.7201,195.2104,195.3992,10114.0
2022-06-15 10:20:00,207.01,207.69,206.95,207.69,17977.0,195.3992,196.041,195.3425,196.041,17977.0
2022-06-15 10:25:00,207.51,207.68,207.27,207.67,17868.0,195.8711,196.0316,195.6446,196.0222,17868.0
2022-06-15 10:30:00,207.75,207.87,207.09,207.26,14192.0,196.0977,196.2109,195.4747,195.6351,14192.0
2022-06-15 10:35:00,207.28,207.48,206.77,206.95,15132.0,195.654,195.8428,195.1726,195.3425,15132.0
2022-06-15 10:40:00,206.94,206.94,206.56,206.56,11717.0,195.3331,195.3331,194.9744,194.9744,11717.0
2022-06-15 10:45:00,206.47,206.49,205.99,206.2,12080.0,194.8895,194.9083,194.4364,194.6346,12080.0
2022-06-15 10:50:00,206.23,206.37,205.66,205.67,12614.0,194.6629,194.7951,194.1249,194.1343,12614.0
2022-06-15 10:55:00,205.74,205.89,205.56,205.77,8571.0,194.2004,194.342,194.0305,194.2287,8571.0
2022-06-15 11:00:00,205.75,205.95,205.56,205.92,8899.0,194.2098,194.3986,194.0305,194.3703,8899.0
2022-06-15 11:05:00,205.99,205.99,205.66,205.7,7540.0,194.4364,194.4364,194.1249,194.1626,7540.0
2022-06-15 11:10:00,205.72,205.84,205.38,205.49,8181.0,194.1815,194.2948,193.8606,193.9644,8181.0
2022-06-15 11:15:00,205.43,205.74,205.38,205.51,11820.0,193.9078,194.2004,193.8606,193.9833,11820.0
2022-06-15 11:20:00,205.57,205.58,205.18,205.44,7247.0,194.0399,194.0494,193.6718,193.9172,7247.0
2022-06-15 11:25:00,205.49,205.66,205.32,205.62,8562.0,193.9644,194.1249,193.804,194.0871,8562.0
2022-06-15 11:30:00,205.56,205.72,205.34,205.43,15203.0,194.0305,194.1815,193.8228,193.9078,15203.0
2022-06-15 11:35:00,205.37,205.63,205.32,205.57,11080.0,193.8512,194.0966,193.804,194.0399,11080.0
2022-06-15 11:40:00,205.54,205.66,205.45,205.48,7743.0,194.0116,194.1249,193.9267,193.955,7743.0
2022-06-15 11:45:00,205.47,205.69,205.38,205.62,8370.0,193.9455,194.1532,193.8606,194.0871,8370.0
2022-06-15 11:50:00,205.59,205.66,205.44,205.48,13231.0,194.0588,194.1249,193.9172,193.955,13231.0
2022-06-15 11:55:00,205.57,205.87,205.56,205.78,5039.0,194.0399,194.3231,194.0305,194.2382,5039.0
2022-06-15 12:00:00,205.75,206.16,205.75,206.01,6962.0,194.2098,194.5968,194.2098,194.4553,6962.0
2022-06-15 12:05:00,205.98,205.98,205.66,205.68,3727.0,194.4269,194.4269,194.1249,194.1438,3727.0
2022-06-15 12:10:00,205.83,206.01,205.81,206.01,7616.0,194.2854,194.4553,194.2665,194.4553,7616.0
2022-06-15 12:15:00,206.06,206.11,205.69,205.78,4842.0,194.5025,194.5497,194.1532,194.2382,4842.0
2022-06-15 12:20:00,205.81,206.0,205.8,206.0,6101.0,194.2665,194.4458,194.257,194.4458,6101.0
2022-06-15 12:25:00,206.08,206.09,205.91,206.08,5605.0,194.5213,194.5308,194.3609,194.5213,5605.0
2022-06-15 12:30:00,206.03,206.21,205.99,206.06,5750.0,194.4741,194.644,194.4364,194.5025,5750.0
2022-06-15 12:35:00,206.05,206.3,205.97,206.07,8892.0,194.493,194.729,194.4175,194.5119,8892.0
2022-06-15 12:40:00,206.07,206.1,205.75,205.91,4618.0,194.5119,194.5402,194.2098,194.3609,4618.0
2022-06-15 12:45:00,205.89,205.97,205.74,205.96,4190.0,194.342,194.4175,194.2004,194.4081,4190.0
2022-06-15 12:50:00,205.97,205.97,205.46,205.46,4217.0,194.4175,194.4175,193.9361,193.9361,4217.0
2022-06-15 12:55:00,205.46,205.5,205.23,205.33,6585.0,193.9361,193.9739,193.719,193.8134,6585.0
2022-06-15 13:00:00,205.28,205.55,205.19,205.49,7530.0,193.7662,194.0211,193.6813,193.9644,7530.0
2022-06-15 13:05:00,205.58,205.58,205.27,205.41,7239.0,194.0494,194.0494,193.7568,193.8889,7239.0
2022-06-15 13:10:00,205.45,205.76,205.37,205.66,6246.0,193.9267,194.2193,193.8512,194.1249,6246.0
2022-06-15 13:15:00,205.77,205.81,205.51,205.55,3174.0,194.2287,194.2665,193.9833,194.0211,3174.0
2022-06-15 13:20:00,205.56,205.71,205.53,205.65,6812.0,194.0305,194.1721,194.0022,194.1155,6812.0
2022-06-15 13:25:00,205.67,205.95,205.63,205.9,5603.0,194.1343,194.3986,194.0966,194.3514,5603.0
2022-06-15 13:30:00,205.87,205.9,205.58,205.59,5596.0,194.3231,194.3514,194.0494,194.0588,5596.0
2022-06-15 13:35:00,205.56,205.73,205.4,205.73,5008.0,194.0305,194.191,193.8795,194.191,5008.0
2022-06-15 13:40:00,205.78,206.1,205.78,206.03,16358.0,194.2382,194.5402,194.2382,194.4741,16358.0
2022-06-15 13:45:00,206.04,206.22,205.8,205.81,6889.0,194.4836,194.6535,194.257,194.2665,6889.0
2022-06-15 13:50:00,205.72,206.07,205.6,206.07,6154.0,194.1815,194.5119,194.0683,194.5119,6154.0
2022-06-15 13:55:00,206.27,206.89,206.22,206.69,9732.0,194.7007,195.2859,194.6535,195.0971,9732.0
2022-06-15 14:00:00,206.34,207.32,205.37,205.74,19303.0,194.7668,195.6918,193.8512,194.2004,19303.0
2022-06-15 14:05:00,205.59,205.9,204.4,205.28,18773.0,194.0588,194.3514,192.9356,193.7662,18773.0
2022-06-15 14:10:00,205.29,205.43,204.58,205.19,15297.0,193.7756,193.9078,193.1055,193.6813,15297.0
2022-06-15 14:15:00,205.18,206.08,204.74,205.58,11245.0,193.6718,194.5213,193.2565,194.0494,11245.0
2022-06-15 14:20:00,205.48,205.98,204.6,204.82,16487.0,193.955,194.4269,193.1243,193.332,16487.0
2022-06-15 14:25:00,204.8,205.08,204.51,204.6,9978.0,193.3131,193.5774,193.0394,193.1243,9978.0
2022-06-15 14:30:00,204.65,204.83,203.13,203.81,43892.0,193.1715,193.3414,191.7368,192.3787,43892.0
2022-06-15 14:35:00,203.84,206.2,203.79,205.63,30191.0,192.407,194.6346,192.3598,194.0966,30191.0
2022-06-15 14:40:00,205.6,207.55,205.38,207.37,33431.0,194.0683,195.9089,193.8606,195.739,33431.0
2022-06-15 14:45:00,207.48,207.8,206.63,206.79,33322.0,195.8428,196.1449,195.0405,195.1915,33322.0
2022-06-15 14:50:00,206.85,207.44,205.56,206.06,24426.0,195.2481,195.8051,194.0305,194.5025,24426.0
2022-06-15 14:55:00,206.09,206.36,205.25,205.77,23031.0,194.5308,194.7856,193.7379,194.2287,23031.0
2022-06-15 15:00:00,205.73,206.62,205.73,206.2,14194.0,194.191,195.031,194.191,194.6346,14194.0
2022-06-15 15:05:00,206.29,206.52,205.96,206.43,10311.0,194.7196,194.9367,194.4081,194.8517,10311.0
2022-06-15 15:10:00,206.29,206.55,205.45,205.98,26496.0,194.7196,194.965,193.9267,194.4269,26496.0
2022-06-15 15:15:00,205.9,206.07,205.46,205.87,18827.0,194.3514,194.5119,193.9361,194.3231,18827.0
2022-06-15 15:20:00,205.94,206.85,205.87,206.63,16404.0,194.3892,195.2481,194.3231,195.0405,16404.0
2022-06-15 15:25:00,206.74,207.45,206.45,207.43,16985.0,195.1443,195.8145,194.8706,195.7956,16985.0
2022-06-15 15:30:00,207.44,207.96,207.11,207.91,36984.0,195.8051,196.2959,195.4936,196.2487,36984.0
2022-06-15 15:35:00,207.88,207.97,206.77,206.96,31326.0,196.2204,196.3053,195.1726,195.352,31326.0
2022-06-15 15:40:00,206.92,206.99,206.15,206.28,32272.0,195.3142,195.3803,194.5874,194.7101,32272.0
2022-06-15 15:45:00,206.3,206.46,205.99,206.46,22962.0,194.729,194.88,194.4364,194.88,22962.0
2022-06-15 15:50:00,206.51,206.51,205.63,205.92,60300.0,194.9272,194.9272,194.0966,194.3703,60300.0
2022-06-15 15:55:00,205.95,206.25,205.84,205.94,123894.0,194.3986,194.6818,194.2948,194.3892,123894.0
2022-06-16 09:30:00,201.07,201.25,199.57,199.68,89747.0,189.7923,189.9622,188.3765,188.4803,89747.0
2022-06-16 09:35:00,199.61,199.75,198.24,198.31,39042.0,188.4142,188.5464,187.1211,187.1871,39042.0
2022-06-16 09:40:00,198.37,198.87,198.08,198.19,67528.0,187.2438,187.7157,186.97,187.0739,67528.0
2022-06-16 09:45:00,198.18,199.08,198.18,199.01,37304.0,187.0644,187.914,187.0644,187.8479,37304.0
2022-06-16 09:50:00,198.86,199.09,198.42,198.83,33176.0,187.7063,187.9234,187.291,187.678,33176.0
2022-06-16 09:55:00,198.78,199.2,198.54,198.6,33989.0,187.6308,188.0272,187.4042,187.4609,33989.0
2022-06-16 10:00:00,198.58,199.0,198.18,198.21,24676.0,187.442,187.8384,187.0644,187.0927,24676.0
2022-06-16 10:05:00,198.23,198.71,197.91,198.49,41027.0,187.1116,187.5647,186.8096,187.357,41027.0
2022-06-16 10:10:00,198.47,198.53,197.72,197.89,29693.0,187.3382,187.3948,186.6302,186.7907,29693.0
2022-06-16 10:15:00,197.85,198.59,197.84,198.04,18935.0,186.7529,187.4514,186.7435,186.9323,18935.0
2022-06-16 10:20:00,198.0,198.54,197.93,198.44,48351.0,186.8945,187.4042,186.8285,187.3098,48351.0
2022-06-16 10:25:00,198.47,199.07,198.41,198.94,21783.0,187.3382,187.9045,187.2815,187.7818,21783.0
2022-06-16 10:30:00,198.95,198.95,198.15,198.37,33151.0,187.7912,187.7912,187.0361,187.2438,33151.0
2022-06-16 10:35:00,198.33,198.41,197.34,197.34,49491.0,187.206,187.2815,186.2715,186.2715,49491.0
2022-06-16 10:40:00,197.35,197.49,196.67,196.67,37061.0,186.281,186.4131,185.6391,185.6391,37061.0
2022-06-16 10:45:00,196.67,196.81,196.15,196.15,55465.0,185.6391,185.7713,185.1483,185.1483,55465.0
2022-06-16 10:50:00,196.17,196.54,195.83,196.51,24254.0,185.1672,185.5164,184.8462,185.4881,24254.0
2022-06-16 10:55:00,196.52,196.73,196.18,196.22,50777.0,185.4975,185.6958,185.1766,185.2144,50777.0
2022-06-16 11:00:00,196.21,197.26,196.18,197.14,12345.0,185.2049,186.196,185.1766,186.0828,12345.0
2022-06-16 11:05:00,197.14,197.14,196.6,196.94,30476.0,186.0828,186.0828,185.5731,185.894,30476.0
2022-06-16 11:10:00,196.97,197.22,196.84,197.14,36940.0,185.9223,186.1583,185.7996,186.0828,36940.0
2022-06-16 11:15:00,197.18,197.34,197.02,197.06,25993.0,186.1205,186.2715,185.9695,186.0072,25993.0
2022-06-16 11:20:00,197.02,197.37,197.02,197.33,29682.0,185.9695,186.2999,185.9695,186.2621,29682.0
2022-06-16 11:25:00,197.3,197.74,197.26,197.55,63041.0,186.2338,186.6491,186.196,186.4698,63041.0
2022-06-16 11:30:00,197.6,197.61,197.13,197.2,32576.0,186.517,186.5264,186.0733,186.1394,32576.0
2022-06-16 11:35:00,197.18,197.57,196.87,197.45,102792.0,186.1205,186.4886,185.8279,186.3754,102792.0
2022-06-16 11:40:00,197.46,197.51,196.87,197.02,14635.0,186.3848,186.432,185.8279,185.9695,14635.0
2022-06-16 11:45:00,196.98,197.2,196.9,197.19,23236.0,185.9317,186.1394,185.8562,186.13,23236.0
2022-06-16 11:50:00,197.29,197.64,197.21,197.52,83069.0,186.2243,186.5547,186.1488,186.4414,83069.0
2022-06-16 11:55:00,197.48,197.51,196.97,197.2,35520.0,186.4037,186.432,185.9223,186.1394,35520.0
2022-06-16 12:00:00,197.17,197.38,196.64,196.86,16394.0,186.1111,186.3093,185.6108,185.8185,16394.0
2022-06-16 12:05:00,196.91,197.15,196.61,196.69,14476.0,185.8657,186.0922,185.5825,185.658,14476.0
2022-06-16 12:10:00,196.65,196.88,196.22,196.27,18990.0,185.6202,185.8373,185.2144,185.2616,18990.0
2022-06-16 12:15:00,196.31,196.56,196.2,196.25,18388.0,185.2993,185.5353,185.1955,185.2427,18388.0
2022-06-16 12:20:00,196.25,196.5,196.1,196.38,17792.0,185.2427,185.4787,185.1011,185.3654,17792.0
2022-06-16 12:25:00,196.4,196.88,196.14,196.84,21441.0,185.3843,185.8373,185.1389,185.7996,21441.0
2022-06-16 12:30:00,196.8,196.94,196.34,196.74,16902.0,185.7618,185.894,185.3276,185.7052,16902.0
2022-06-16 12:35:00,196.84,196.84,196.5,196.55,17535.0,185.7996,185.7996,185.4787,185.5259,17535.0
2022-06-16 12:40:00,196.65,196.95,196.38,196.83,15193.0,185.6202,185.9034,185.3654,185.7902,15193.0
2022-06-16 12:45:00,196.89,197.07,196.79,196.9,17310.0,185.8468,186.0167,185.7524,185.8562,17310.0
2022-06-16 12:50:00,196.89,197.04,196.73,196.88,25233.0,185.8468,185.9884,185.6958,185.8373,25233.0
2022-06-16 12:55:00,196.82,196.96,196.58,196.96,14638.0,185.7807,185.9129,185.5542,185.9129,14638.0
2022-06-16 13:00:00,196.96,197.34,196.77,196.9,14648.0,185.9129,186.2715,185.7335,185.8562,14648.0
2022-06-16 13:05:00,196.96,197.38,196.86,197.03,31686.0,185.9129,186.3093,185.8185,185.9789,31686.0
2022-06-16 13:10:00,197.02,197.1,196.76,196.88,10133.0,185.9695,186.045,185.7241,185.8373,10133.0
2022-06-16 13:15:00,196.86,196.95,196.57,196.6,13246.0,185.8185,185.9034,185.5447,185.5731,13246.0
2022-06-16 13:20:00,196.63,196.72,195.94,195.98,19070.0,185.6014,185.6863,184.9501,184.9878,19070.0
2022-06-16 13:25:00,195.92,196.94,195.77,196.57,13681.0,184.9312,185.894,184.7896,185.5447,13681.0
2022-06-16 13:30:00,196.53,196.78,196.14,196.65,17409.0,185.507,185.743,185.1389,185.6202,17409.0
2022-06-16 13:35:00,196.66,196.72,196.4,196.69,30127.0,185.6297,185.6863,185.3843,185.658,30127.0
2022-06-16 13:40:00,196.66,196.7,195.77,195.77,14958.0,185.6297,185.6674,184.7896,184.7896,14958.0
2022-06-16 13:45:00,195.71,196.03,195.6,195.96,13709.0,184.733,185.035,184.6291,184.9689,13709.0
2022-06-16 13:50:00,196.03,196.04,195.52,195.6,14253.0,185.035,185.0445,184.5536,184.6291,14253.0
2022-06-16 13:55:00,195.6,195.62,195.1,195.1,24532.0,184.6291,184.648,184.1572,184.1572,24532.0
2022-06-16 14:00:00,195.08,195.5,195.02,195.26,20706.0,184.1383,184.5347,184.0817,184.3082,20706.0
2022-06-16 14:05:00,195.24,195.31,194.9,195.0,21583.0,184.2893,184.3554,183.9684,184.0628,21583.0
2022-06-16 14:10:00,195.04,195.33,194.99,195.2,17141.0,184.1005,184.3743,184.0534,184.2516,17141.0
2022-06-16 14:15:00,195.18,195.38,195.05,195.22,35614.0,184.2327,184.4215,184.11,184.2705,35614.0
2022-06-16 14:20:00,195.23,195.26,194.62,194.62,20122.0,184.2799,184.3082,183.7041,183.7041,20122.0
2022-06-16 14:25:00,194.6,194.77,194.5,194.65,28111.0,183.6852,183.8457,183.5908,183.7324,28111.0
2022-06-16 14:30:00,194.65,194.96,194.54,194.96,40399.0,183.7324,184.025,183.6286,184.025,40399.0
2022-06-16 14:35:00,194.96,195.0,194.64,194.73,20666.0,184.025,184.0628,183.723,183.8079,20666.0
2022-06-16 14:40:00,194.75,195.15,194.59,194.69,46382.0,183.8268,184.2044,183.6758,183.7702,46382.0
2022-06-16 14:45:00,194.66,194.82,193.59,193.71,29704.0,183.7419,183.8929,182.7319,182.8451,29704.0
2022-06-16 14:50:00,193.72,194.0,193.65,193.66,26413.0,182.8546,183.1189,182.7885,182.7979,26413.0
2022-06-16 14:55:00,193.66,193.85,193.25,193.46,46132.0,182.7979,182.9773,182.4109,182.6092,46132.0
2022-06-16 15:00:00,193.45,194.62,193.41,194.24,32096.0,182.5997,183.7041,182.562,183.3454,32096.0
2022-06-16 15:05:00,194.19,194.49,193.86,194.49,37558.0,183.2982,183.5814,182.9867,183.5814,37558.0
2022-06-16 15:10:00,194.41,194.77,194.1,194.26,52378.0,183.5059,183.8457,183.2133,183.3643,52378.0
2022-06-16 15:15:00,194.24,194.4,193.71,194.39,31351.0,183.3454,183.4964,182.8451,183.487,31351.0
2022-06-16 15:20:00,194.4,194.49,194.2,194.31,35589.0,183.4964,183.5814,183.3077,183.4115,35589.0
2022-06-16 15:25:00,194.27,194.95,194.19,194.45,38666.0,183.3737,184.0156,183.2982,183.5436,38666.0
2022-06-16 15:30:00,194.43,194.74,193.8,193.8,74717.0,183.5248,183.8174,182.9301,182.9301,74717.0
2022-06-16 15:35:00,193.82,194.33,193.76,194.33,40466.0,182.949,183.4304,182.8923,183.4304,40466.0
2022-06-16 15:40:00,194.38,194.86,194.17,194.25,62708.0,183.4776,183.9306,183.2793,183.3549,62708.0
2022-06-16 15:45:00,194.21,194.34,193.53,193.63,77382.0,183.3171,183.4398,182.6752,182.7696,77382.0
2022-06-16 15:50:00,193.66,194.26,193.64,194.12,115123.0,182.7979,183.3643,182.7791,183.2321,115123.0
2022-06-16 15:55:00,194.15,195.04,194.01,195.02,213000.0,183.2605,184.1005,183.1283,184.0817,213000.0
2022-06-17 09:30:00,195.68,196.8,194.97,196.69,952284.0,184.7047,185.7618,184.0345,185.658,952284.0
2022-06-17 09:35:00,196.61,196.82,195.9,196.34,34022.0,185.5825,185.7807,184.9123,185.3276,34022.0
2022-06-17 09:40:00,196.29,197.4,196.28,197.39,40026.0,185.2804,186.3282,185.271,186.3187,40026.0
2022-06-17 09:45:00,197.2,197.74,196.79,197.05,19104.0,186.1394,186.6491,185.7524,185.9978,19104.0
2022-06-17 09:50:00,197.09,197.35,196.55,197.1,35475.0,186.0356,186.281,185.5259,186.045,35475.0
2022-06-17 09:55:00,196.93,197.18,195.97,196.08,34712.0,185.8845,186.1205,184.9784,185.0822,34712.0
2022-06-17 10:00:00,196.06,196.14,194.63,194.9,39067.0,185.0633,185.1389,183.7135,183.9684,39067.0
2022-06-17 10:05:00,194.92,194.99,194.5,194.78,20261.0,183.9873,184.0534,183.5908,183.8551,20261.0
2022-06-17 10:10:00,194.89,195.29,194.79,194.85,19301.0,183.959,184.3365,183.8646,183.9212,19301.0
2022-06-17 10:15:00,194.78,194.86,193.91,194.18,21780.0,183.8551,183.9306,183.0339,183.2888,21780.0
2022-06-17 10:20:00,194.22,194.23,193.04,193.34,39758.0,183.3265,183.336,182.2127,182.4959,39758.0
2022-06-17 10:25:00,193.21,193.49,192.59,192.81,31483.0,182.3732,182.6375,181.788,181.9956,31483.0
2022-06-17 10:30:00,192.78,193.0,191.55,191.64,77836.0,181.9673,182.175,180.8063,180.8912,77836.0
2022-06-17 10:35:00,191.58,191.63,190.87,191.25,63038.0,180.8346,180.8818,180.1644,180.5231,63038.0
2022-06-17 10:40:00,191.25,192.08,191.02,192.08,32751.0,180.5231,181.3066,180.306,181.3066,32751.0
2022-06-17 10:45:00,192.0,192.0,191.04,191.17,22557.0,181.2311,181.2311,180.3249,180.4476,22557.0
2022-06-17 10:50:00,191.24,191.58,190.97,191.06,32513.0,180.5137,180.8346,180.2588,180.3438,32513.0
2022-06-17 10:55:00,191.17,191.87,191.17,191.81,20010.0,180.4476,181.1083,180.4476,181.0517,20010.0
2022-06-17 11:00:00,191.74,192.83,191.19,192.58,29552.0,180.9856,182.0145,180.4665,181.7785,29552.0
2022-06-17 11:05:00,192.56,193.28,192.46,193.06,19730.0,181.7596,182.4393,181.6653,182.2316,19730.0
2022-06-17 11:10:00,193.18,193.18,192.77,193.01,24235.0,182.3449,182.3449,181.9579,182.1844,24235.0
2022-06-17 11:15:00,193.0,194.0,193.0,193.81,25257.0,182.175,183.1189,182.175,182.9395,25257.0
2022-06-17 11:20:00,193.87,193.87,193.01,193.08,17624.0,182.9962,182.9962,182.1844,182.2505,17624.0
2022-06-17 11:25:00,193.1,193.75,192.96,193.58,25410.0,182.2694,182.8829,182.1372,182.7224,25410.0
2022-06-17 11:30:00,193.65,194.19,193.43,193.5,13700.0,182.7885,183.2982,182.5809,182.6469,13700.0
2022-06-17 11:35:00,193.35,193.65,193.21,193.5,16124.0,182.5053,182.7885,182.3732,182.6469,16124.0
2022-06-17 11:40:00,193.64,194.01,193.45,193.45,21971.0,182.7791,183.1283,182.5997,182.5997,21971.0
2022-06-17 11:45:00,193.46,193.53,193.04,193.05,18262.0,182.6092,182.6752,182.2127,182.2222,18262.0
2022-06-17 11:50:00,193.07,193.24,192.51,193.01,33697.0,182.241,182.4015,181.7125,182.1844,33697.0
2022-06-17 11:55:00,193.02,193.25,192.91,193.08,28695.0,182.1938,182.4109,182.09,182.2505,28695.0
2022-06-17 12:00:00,193.0,193.0,192.54,192.81,25904.0,182.175,182.175,181.7408,181.9956,25904.0
2022-06-17 12:05:00,192.86,193.21,192.64,193.02,17620.0,182.0428,182.3732,181.8352,182.1938,17620.0
2022-06-17 12:10:00,192.98,193.57,192.89,193.57,23665.0,182.1561,182.713,182.0711,182.713,23665.0
2022-06-17 12:15:00,193.54,193.77,192.98,193.12,16139.0,182.6847,182.9018,182.1561,182.2882,16139.0
2022-06-17 12:20:00,193.13,193.43,192.95,193.36,25067.0,182.2977,182.5809,182.1278,182.5148,25067.0
2022-06-17 12:25:00,193.34,193.61,193.19,193.28,14669.0,182.4959,182.7508,182.3543,182.4393,14669.0
2022-06-17 12:30:00,193.38,193.38,193.04,193.13,16419.0,182.5337,182.5337,182.2127,182.2977,16419.0
2022-06-17 12:35:00,193.11,193.31,192.64,193.07,22178.0,182.2788,182.4676,181.8352,182.241,22178.0
2022-06-17 12:40:00,193.1,193.24,192.7,193.16,31234.0,182.2694,182.4015,181.8918,182.326,31234.0
2022-06-17 12:45:00,193.18,193.23,192.87,193.2,17968.0,182.3449,182.3921,182.0523,182.3638,17968.0
2022-06-17 12:50:00,193.18,193.19,192.5,192.51,24009.0,182.3449,182.3543,181.703,181.7125,24009.0
2022-06-17 12:55:00,192.53,193.12,192.44,193.12,30417.0,181.7313,182.2882,181.6464,182.2882,30417.0
2022-06-17 13:00:00,193.0,193.58,192.71,193.57,17092.0,182.175,182.7224,181.9012,182.713,17092.0
2022-06-17 13:05:00,193.58,194.45,193.57,194.32,26198.0,182.7224,183.5436,182.713,183.4209,26198.0
2022-06-17 13:10:00,194.28,194.79,194.15,194.66,15217.0,183.3832,183.8646,183.2605,183.7419,15217.0
2022-06-17 13:15:00,194.65,194.68,194.34,194.5,18610.0,183.7324,183.7607,183.4398,183.5908,18610.0
2022-06-17 13:20:00,194.49,194.75,194.25,194.56,21251.0,183.5814,183.8268,183.3549,183.6475,21251.0
2022-06-17 13:25:00,194.45,194.45,193.66,193.73,10898.0,183.5436,183.5436,182.7979,182.864,10898.0
2022-06-17 13:30:00,193.81,193.81,193.43,193.68,7461.0,182.9395,182.9395,182.5809,182.8168,7461.0
2022-06-17 13:35:00,193.68,193.78,193.22,193.49,21659.0,182.8168,182.9112,182.3826,182.6375,21659.0
2022-06-17 13:40:00,193.46,193.73,193.28,193.67,15575.0,182.6092,182.864,182.4393,182.8074,15575.0
2022-06-17 13:45:00,193.61,193.61,193.01,193.32,16688.0,182.7508,182.7508,182.1844,182.477,16688.0
2022-06-17 13:50:00,193.34,193.77,193.33,193.66,12250.0,182.4959,182.9018,182.4865,182.7979,12250.0
2022-06-17 13:55:00,193.68,194.24,193.62,193.99,29400.0,182.8168,183.3454,182.7602,183.1094,29400.0
2022-06-17 14:00:00,194.04,194.25,193.74,193.99,18367.0,183.1566,183.3549,182.8735,183.1094,18367.0
2022-06-17 14:05:00,193.99,194.21,193.73,194.04,28384.0,183.1094,183.3171,182.864,183.1566,28384.0
2022-06-17 14:10:00,194.04,194.21,193.8,194.12,24205.0,183.1566,183.3171,182.9301,183.2321,24205.0
2022-06-17 14:15:00,194.1,194.38,193.85,194.15,18041.0,183.2133,183.4776,182.9773,183.2605,18041.0
2022-06-17 14:20:00,194.31,194.4,194.12,194.18,12689.0,183.4115,183.4964,183.2321,183.2888,12689.0
2022-06-17 14:25:00,194.18,194.29,193.81,194.03,16882.0,183.2888,183.3926,182.9395,183.1472,16882.0
2022-06-17 14:30:00,193.98,193.98,193.43,193.63,15027.0,183.1,183.1,182.5809,182.7696,15027.0
2022-06-17 14:35:00,193.7,194.29,193.59,194.29,19767.0,182.8357,183.3926,182.7319,183.3926,19767.0
2022-06-17 14:40:00,194.39,194.67,194.08,194.08,18847.0,183.487,183.7513,183.1944,183.1944,18847.0
2022-06-17 14:45:00,194.03,194.4,193.57,193.75,27912.0,183.1472,183.4964,182.713,182.8829,27912.0
2022-06-17 14:50:00,193.7,193.83,193.54,193.74,48268.0,182.8357,182.9584,182.6847,182.8735,48268.0
2022-06-17 14:55:00,193.77,194.13,193.67,193.91,27818.0,182.9018,183.2416,182.8074,183.0339,27818.0
2022-06-17 15:00:00,193.97,194.26,193.76,193.9,24143.0,183.0906,183.3643,182.8923,183.0245,24143.0
2022-06-17 15:05:00,193.93,193.95,193.45,193.45,21589.0,183.0528,183.0717,182.5997,182.5997,21589.0
2022-06-17 15:10:00,193.46,193.48,192.65,192.8,57942.0,182.6092,182.628,181.8446,181.9862,57942.0
2022-06-17 15:15:00,192.81,193.48,192.71,193.19,36521.0,181.9956,182.628,181.9012,182.3543,36521.0
2022-06-17 15:20:00,193.18,193.97,193.17,193.93,31693.0,182.3449,183.0906,182.3354,183.0528,31693.0
2022-06-17 15:25:00,193.91,194.25,193.87,194.14,28910.0,183.0339,183.3549,182.9962,183.251,28910.0
2022-06-17 15:30:00,194.16,194.2,193.47,193.6,43386.0,183.2699,183.3077,182.6186,182.7413,43386.0
2022-06-17 15:35:00,193.62,193.88,193.54,193.87,41599.0,182.7602,183.0056,182.6847,182.9962,41599.0
2022-06-17 15:40:00,193.89,193.91,193.09,193.31,52708.0,183.015,183.0339,182.2599,182.4676,52708.0
2022-06-17 15:45:00,193.29,193.31,192.93,193.21,69536.0,182.4487,182.4676,182.1089,182.3732,69536.0
2022-06-17 15:50:00,193.23,193.23,192.02,192.97,142178.0,182.3921,182.3921,181.2499,182.1467,142178.0
2022-06-17 15:55:00,192.93,193.07,192.42,192.53,321919.0,182.1089,182.241,181.6275,181.7313,321919.0
2022-06-21 09:30:00,197.1,197.45,194.72,194.72,83609.0,186.045,186.3754,183.7985,183.7985,83609.0
2022-06-21 09:35:00,194.76,195.07,193.87,194.15,48137.0,183.8363,184.1289,182.9962,183.2605,48137.0
2022-06-21 09:40:00,194.15,195.64,194.1,194.31,40313.0,183.2605,184.6669,183.2133,183.4115,40313.0
2022-06-21 09:45:00,194.23,195.5,194.07,195.5,38018.0,183.336,184.5347,183.185,184.5347,38018.0
2022-06-21 09:50:00,195.46,196.2,195.34,195.77,20559.0,184.497,185.1955,184.3837,184.7896,20559.0
2022-06-21 09:55:00,195.77,196.74,195.68,196.59,27645.0,184.7896,185.7052,184.7047,185.5636,27645.0
2022-06-21 10:00:00,196.64,197.2,196.32,197.13,20009.0,185.6108,186.1394,185.3088,186.0733,20009.0
2022-06-21 10:05:00,197.13,197.58,197.1,197.41,19955.0,186.0733,186.4981,186.045,186.3376,19955.0
2022-06-21 10:10:00,197.39,197.71,197.3,197.3,15603.0,186.3187,186.6208,186.2338,186.2338,15603.0
2022-06-21 10:15:00,197.33,197.47,197.05,197.09,18279.0,186.2621,186.3943,185.9978,186.0356,18279.0
2022-06-21 10:20:00,197.11,197.55,196.82,197.45,17344.0,186.0544,186.4698,185.7807,186.3754,17344.0
2022-06-21 10:25:00,197.39,197.45,197.11,197.36,13228.0,186.3187,186.3754,186.0544,186.2904,13228.0
2022-06-21 10:30:00,197.43,197.63,197.13,197.25,8231.0,186.3565,186.5453,186.0733,186.1866,8231.0
2022-06-21 10:35:00,197.19,197.64,197.19,197.61,6229.0,186.13,186.5547,186.13,186.5264,6229.0
2022-06-21 10:40:00,197.58,198.08,197.52,197.71,19005.0,186.4981,186.97,186.4414,186.6208,19005.0
2022-06-21 10:45:00,197.77,198.08,197.71,198.0,5879.0,186.6774,186.97,186.6208,186.8945,5879.0
2022-06-21 10:50:00,198.0,198.07,197.88,198.03,6937.0,186.8945,186.9606,186.7813,186.9228,6937.0
2022-06-21 10:55:00,198.08,198.21,197.94,198.18,12430.0,186.97,187.0927,186.8379,187.0644,12430.0
2022-06-21 11:00:00,198.17,198.42,198.15,198.36,11306.0,187.055,187.291,187.0361,187.2343,11306.0
2022-06-21 11:05:00,198.32,198.32,197.84,197.87,12241.0,187.1966,187.1966,186.7435,186.7718,12241.0
2022-06-21 11:10:00,197.86,197.88,197.32,197.32,7459.0,186.7624,186.7813,186.2527,186.2527,7459.0
2022-06-21 11:15:00,197.34,197.7,197.28,197.55,12856.0,186.2715,186.6114,186.2149,186.4698,12856.0
2022-06-21 11:20:00,197.52,197.57,197.26,197.27,8251.0,186.4414,186.4886,186.196,186.2055,8251.0
2022-06-21 11:25:00,197.29,197.3,196.92,196.95,8059.0,186.2243,186.2338,185.8751,185.9034,8059.0
2022-06-21 11:30:00,196.95,197.17,196.94,197.11,6602.0,185.9034,186.1111,185.894,186.0544,6602.0
2022-06-21 11:35:00,197.1,197.14,196.52,196.62,14183.0,186.045,186.0828,185.4975,185.5919,14183.0
2022-06-21 11:40:00,196.65,196.83,196.43,196.61,6841.0,185.6202,185.7902,185.4126,185.5825,6841.0
2022-06-21 11:45:00,196.68,196.81,196.38,196.81,16866.0,185.6486,185.7713,185.3654,185.7713,16866.0
2022-06-21 11:50:00,196.77,196.8,196.37,196.41,9052.0,185.7335,185.7618,185.356,185.3937,9052.0
2022-06-21 11:55:00,196.43,196.56,196.35,196.35,5848.0,185.4126,185.5353,185.3371,185.3371,5848.0
2022-06-21 12:00:00,196.38,196.66,196.32,196.44,8641.0,185.3654,185.6297,185.3088,185.422,8641.0
2022-06-21 12:05:00,196.44,196.47,196.21,196.27,6816.0,185.422,185.4503,185.2049,185.2616,6816.0
2022-06-21 12:10:00,196.29,196.39,196.01,196.21,14995.0,185.2804,185.3748,185.0161,185.2049,14995.0
2022-06-21 12:15:00,196.23,196.51,196.11,196.49,11920.0,185.2238,185.4881,185.1105,185.4692,11920.0
2022-06-21 12:20:00,196.49,196.51,196.34,196.37,8937.0,185.4692,185.4881,185.3276,185.356,8937.0
2022-06-21 12:25:00,196.45,196.82,196.45,196.82,15617.0,185.4315,185.7807,185.4315,185.7807,15617.0
2022-06-21 12:30:00,196.83,196.95,196.66,196.79,7824.0,185.7902,185.9034,185.6297,185.7524,7824.0
2022-06-21 12:35:00,196.83,197.0,196.74,196.92,8570.0,185.7902,185.9506,185.7052,185.8751,8570.0
2022-06-21 12:40:00,196.96,197.0,196.78,196.81,7197.0,185.9129,185.9506,185.743,185.7713,7197.0
2022-06-21 12:45:00,196.86,196.88,196.58,196.8,7014.0,185.8185,185.8373,185.5542,185.7618,7014.0
2022-06-21 12:50:00,196.84,196.96,196.72,196.9,14234.0,185.7996,185.9129,185.6863,185.8562,14234.0
2022-06-21 12:55:00,196.87,197.02,196.83,196.98,12279.0,185.8279,185.9695,185.7902,185.9317,12279.0
2022-06-21 13:00:00,196.98,197.05,196.93,197.02,34964.0,185.9317,185.9978,185.8845,185.9695,34964.0
2022-06-21 13:05:00,197.01,197.05,196.81,196.91,14734.0,185.9601,185.9978,185.7713,185.8657,14734.0
2022-06-21 13:10:00,196.89,197.03,196.81,196.89,7240.0,185.8468,185.9789,185.7713,185.8468,7240.0
2022-06-21 13:15:00,196.92,196.96,196.8,196.84,11032.0,185.8751,185.9129,185.7618,185.7996,11032.0
2022-06-21 13:20:00,196.86,196.89,196.65,196.74,6873.0,185.8185,185.8468,185.6202,185.7052,6873.0
2022-06-21 13:25:00,196.75,196.75,196.42,196.5,9199.0,185.7146,185.7146,185.4031,185.4787,9199.0
2022-06-21 13:30:00,196.5,196.85,196.5,196.8,4721.0,185.4787,185.809,185.4787,185.7618,4721.0
2022-06-21 13:35:00,196.78,196.79,196.59,196.66,7649.0,185.743,185.7524,185.5636,185.6297,7649.0
2022-06-21 13:40:00,196.61,196.63,196.31,196.63,15200.0,185.5825,185.6014,185.2993,185.6014,15200.0
2022-06-21 13:45:00,196.59,196.64,196.16,196.18,13596.0,185.5636,185.6108,185.1577,185.1766,13596.0
2022-06-21 13:50:00,196.19,196.38,196.12,196.13,10294.0,185.186,185.3654,185.12,185.1294,10294.0
2022-06-21 13:55:00,196.05,196.19,195.77,195.96,26240.0,185.0539,185.186,184.7896,184.9689,26240.0
2022-06-21 14:00:00,195.97,196.08,195.79,195.95,27977.0,184.9784,185.0822,184.8085,184.9595,27977.0
2022-06-21 14:05:00,195.98,196.27,195.98,196.19,8694.0,184.9878,185.2616,184.9878,185.186,8694.0
2022-06-21 14:10:00,196.21,196.36,196.03,196.03,12961.0,185.2049,185.3465,185.035,185.035,12961.0
2022-06-21 14:15:00,196.05,196.07,195.71,195.83,13566.0,185.0539,185.0728,184.733,184.8462,13566.0
2022-06-21 14:20:00,195.83,195.83,195.53,195.56,10774.0,184.8462,184.8462,184.5631,184.5914,10774.0
2022-06-21 14:25:00,195.68,195.78,195.62,195.73,8826.0,184.7047,184.799,184.648,184.7518,8826.0
2022-06-21 14:30:00,195.81,196.02,195.79,195.96,12524.0,184.8274,185.0256,184.8085,184.9689,12524.0
2022-06-21 14:35:00,195.98,196.1,195.77,195.83,9864.0,184.9878,185.1011,184.7896,184.8462,9864.0
2022-06-21 14:40:00,195.8,196.4,195.8,196.38,10662.0,184.8179,185.3843,184.8179,185.3654,10662.0
2022-06-21 14:45:00,196.34,196.43,196.17,196.21,6311.0,185.3276,185.4126,185.1672,185.2049,6311.0
2022-06-21 14:50:00,196.22,196.74,196.22,196.74,6419.0,185.2144,185.7052,185.2144,185.7052,6419.0
2022-06-21 14:55:00,196.77,196.8,196.67,196.76,8386.0,185.7335,185.7618,185.6391,185.7241,8386.0
2022-06-21 15:00:00,196.77,197.12,196.65,197.08,9879.0,185.7335,186.0639,185.6202,186.0261,9879.0
2022-06-21 15:05:00,197.12,197.37,197.04,197.28,17295.0,186.0639,186.2999,185.9884,186.2149,17295.0
2022-06-21 15:10:00,197.25,197.44,197.01,197.01,17916.0,186.1866,186.3659,185.9601,185.9601,17916.0
2022-06-21 15:15:00,197.07,197.11,196.69,196.92,26186.0,186.0167,186.0544,185.658,185.8751,26186.0
2022-06-21 15:20:00,196.9,197.18,196.85,197.09,9577.0,185.8562,186.1205,185.809,186.0356,9577.0
2022-06-21 15:25:00,197.09,197.14,196.86,197.06,13457.0,186.0356,186.0828,185.8185,186.0072,13457.0
2022-06-21 15:30:00,197.07,197.13,196.86,197.0,16831.0,186.0167,186.0733,185.8185,185.9506,16831.0
2022-06-21 15:35:00,197.0,197.0,196.8,196.81,20370.0,185.9506,185.9506,185.7618,185.7713,20370.0
2022-06-21 15:40:00,196.82,196.91,196.65,196.87,20848.0,185.7807,185.8657,185.6202,185.8279,20848.0
2022-06-21 15:45:00,196.86,196.87,196.67,196.79,27697.0,185.8185,185.8279,185.6391,185.7524,27697.0
2022-06-21 15:50:00,196.85,196.97,196.68,196.92,35245.0,185.809,185.9223,185.6486,185.8751,35245.0
2022-06-21 15:55:00,196.91,196.91,196.16,196.46,83688.0,185.8657,185.8657,185.1577,185.4409,83688.0
2022-06-22 09:30:00,190.0,191.66,189.23,190.83,158856.0,179.3432,180.9101,178.6164,180.1267,158856.0
2022-06-22 09:35:00,191.11,191.71,190.51,191.28,57513.0,180.391,180.9573,179.8246,180.5514,57513.0
2022-06-22 09:40:00,191.2,191.45,189.54,189.95,50594.0,180.4759,180.7119,178.909,179.296,50594.0
2022-06-22 09:45:00,189.96,190.27,189.64,190.16,39735.0,179.3055,179.5981,179.0034,179.4943,39735.0
2022-06-22 09:50:00,190.13,191.37,189.54,191.34,47986.0,179.4659,180.6364,178.909,180.6081,47986.0
2022-06-22 09:55:00,191.22,191.97,191.03,191.03,43763.0,180.4948,181.2027,180.3155,180.3155,43763.0
2022-06-22 10:00:00,190.79,191.49,190.31,190.82,33387.0,180.0889,180.7497,179.6358,180.1172,33387.0
2022-06-22 10:05:00,190.78,190.78,190.06,190.41,17360.0,180.0795,180.0795,179.3999,179.7302,17360.0
2022-06-22 10:10:00,190.31,190.86,190.31,190.7,23959.0,179.6358,180.155,179.6358,180.004,23959.0
2022-06-22 10:15:00,190.64,191.64,190.64,191.39,42279.0,179.9473,180.8912,179.9473,180.6553,42279.0
2022-06-22 10:20:00,191.45,191.88,191.24,191.88,13148.0,180.7119,181.1178,180.5137,181.1178,13148.0
2022-06-22 10:25:00,191.88,192.05,191.74,191.89,12757.0,181.1178,181.2783,180.9856,181.1272,12757.0
2022-06-22 10:30:00,191.95,192.36,191.91,192.01,17269.0,181.1839,181.5709,181.1461,181.2405,17269.0
2022-06-22 10:35:00,191.97,192.79,191.97,192.56,23960.0,181.2027,181.9767,181.2027,181.7596,23960.0
2022-06-22 10:40:00,192.58,192.59,192.04,192.34,8826.0,181.7785,181.788,181.2688,181.552,8826.0
2022-06-22 10:45:00,192.38,192.39,191.64,191.73,8141.0,181.5897,181.5992,180.8912,180.9762,8141.0
2022-06-22 10:50:00,191.84,191.97,191.54,191.65,14616.0,181.08,181.2027,180.7969,180.9007,14616.0
2022-06-22 10:55:00,191.63,191.69,191.26,191.62,27003.0,180.8818,180.9384,180.5326,180.8724,27003.0
2022-06-22 11:00:00,191.56,191.58,190.43,191.03,25496.0,180.8157,180.8346,179.7491,180.3155,25496.0
2022-06-22 11:05:00,191.01,191.14,190.48,191.0,9958.0,180.2966,180.4193,179.7963,180.2871,9958.0
2022-06-22 11:10:00,191.0,191.09,190.53,190.54,16279.0,180.2871,180.3721,179.8435,179.8529,16279.0
2022-06-22 11:15:00,190.57,190.74,190.01,190.2,19618.0,179.8813,180.0417,179.3527,179.532,19618.0
2022-06-22 11:20:00,190.16,190.43,189.99,190.43,29623.0,179.4943,179.7491,179.3338,179.7491,29623.0
2022-06-22 11:25:00,190.49,190.9,190.48,190.73,16141.0,179.8057,180.1928,179.7963,180.0323,16141.0
2022-06-22 11:30:00,190.75,191.58,190.73,191.24,17113.0,180.0512,180.8346,180.0323,180.5137,17113.0
2022-06-22 11:35:00,191.22,191.46,191.22,191.46,9225.0,180.4948,180.7213,180.4948,180.7213,9225.0
2022-06-22 11:40:00,191.49,191.5,190.82,190.96,12720.0,180.7497,180.7591,180.1172,180.2494,12720.0
2022-06-22 11:45:00,190.94,190.97,190.48,190.78,9471.0,180.2305,180.2588,179.7963,180.0795,9471.0
2022-06-22 11:50:00,190.87,190.9,190.08,190.17,18538.0,180.1644,180.1928,179.4187,179.5037,18538.0
2022-06-22 11:55:00,190.21,190.27,189.98,190.04,11124.0,179.5415,179.5981,179.3244,179.381,11124.0
2022-06-22 12:00:00,190.08,190.58,190.03,190.17,15107.0,179.4187,179.8907,179.3716,179.5037,15107.0
2022-06-22 12:05:00,190.08,190.09,189.69,189.85,23588.0,179.4187,179.4282,179.0506,179.2016,23588.0
2022-06-22 12:10:00,189.87,190.01,189.6,189.6,25835.0,179.2205,179.3527,178.9657,178.9657,25835.0
2022-06-22 12:15:00,189.6,189.69,189.34,189.53,25936.0,178.9657,179.0506,178.7203,178.8996,25936.0
2022-06-22 12:20:00,189.48,189.48,189.2,189.31,21483.0,178.8524,178.8524,178.5881,178.6919,21483.0
2022-06-22 12:25:00,189.29,189.51,189.24,189.31,27549.0,178.6731,178.8807,178.6259,178.6919,27549.0
2022-06-22 12:30:00,189.25,189.33,189.06,189.06,37219.0,178.6353,178.7108,178.456,178.456,37219.0
2022-06-22 12:35:00,189.09,189.22,188.35,188.37,87908.0,178.4843,178.607,177.7858,177.8047,87908.0
2022-06-22 12:40:00,188.39,188.99,188.37,188.96,42602.0,177.8235,178.3899,177.8047,178.3616,42602.0
2022-06-22 12:45:00,188.95,189.14,188.86,189.1,19663.0,178.3521,178.5315,178.2672,178.4937,19663.0
2022-06-22 12:50:00,189.12,189.2,188.99,189.01,18513.0,178.5126,178.5881,178.3899,178.4088,18513.0
2022-06-22 12:55:00,189.01,189.1,188.58,188.82,36595.0,178.4088,178.4937,178.0029,178.2294,36595.0
2022-06-22 13:00:00,188.84,188.84,188.21,188.3,35318.0,178.2483,178.2483,177.6536,177.7386,35318.0
2022-06-22 13:05:00,188.27,188.47,188.16,188.44,32046.0,177.7103,177.899,177.6064,177.8707,32046.0
2022-06-22 13:10:00,188.41,188.97,188.39,188.89,20069.0,177.8424,178.371,177.8235,178.2955,20069.0
2022-06-22 13:15:00,188.86,189.52,188.85,189.48,24691.0,178.2672,178.8902,178.2577,178.8524,24691.0
2022-06-22 13:20:00,189.49,190.04,189.49,189.77,27813.0,178.8618,179.381,178.8618,179.1261,27813.0
2022-06-22 13:25:00,189.78,189.91,189.48,189.59,21149.0,179.1356,179.2583,178.8524,178.9562,21149.0
2022-06-22 13:30:00,189.54,189.54,189.06,189.06,12380.0,178.909,178.909,178.456,178.456,12380.0
2022-06-22 13:35:00,189.01,189.08,188.75,189.08,28567.0,178.4088,178.4748,178.1633,178.4748,28567.0
2022-06-22 13:40:00,189.05,189.26,188.91,189.24,13679.0,178.4465,178.6447,178.3144,178.6259,13679.0
2022-06-22 13:45:00,189.27,189.33,189.11,189.25,18842.0,178.6542,178.7108,178.5032,178.6353,18842.0
2022-06-22 13:50:00,189.25,189.41,188.96,188.97,16201.0,178.6353,178.7863,178.3616,178.371,16201.0
2022-06-22 13:55:00,188.96,189.07,188.75,188.89,13131.0,178.3616,178.4654,178.1633,178.2955,13131.0
2022-06-22 14:00:00,188.9,189.1,188.76,188.99,14457.0,178.3049,178.4937,178.1728,178.3899,14457.0
2022-06-22 14:05:00,189.05,189.46,188.94,189.43,13276.0,178.4465,178.8335,178.3427,178.8052,13276.0
2022-06-22 14:10:00,189.4,189.44,189.14,189.31,13904.0,178.7769,178.8146,178.5315,178.6919,13904.0
2022-06-22 14:15:00,189.26,189.5,189.16,189.29,19701.0,178.6447,178.8713,178.5503,178.6731,19701.0
2022-06-22 14:20:00,189.33,189.33,188.88,189.0,24854.0,178.7108,178.7108,178.2861,178.3993,24854.0
2022-06-22 14:25:00,189.02,189.18,188.88,188.93,17431.0,178.4182,178.5692,178.2861,178.3332,17431.0
2022-06-22 14:30:00,188.94,189.35,188.91,189.17,18304.0,178.3427,178.7297,178.3144,178.5598,18304.0
2022-06-22 14:35:00,189.19,189.26,189.07,189.21,16929.0,178.5787,178.6447,178.4654,178.5975,16929.0
2022-06-22 14:40:00,189.21,189.28,189.04,189.14,15185.0,178.5975,178.6636,178.4371,178.5315,15185.0
2022-06-22 14:45:00,189.16,189.27,189.08,189.08,30371.0,178.5503,178.6542,178.4748,178.4748,30371.0
2022-06-22 14:50:00,189.11,189.41,189.1,189.4,28749.0,178.5032,178.7863,178.4937,178.7769,28749.0
2022-06-22 14:55:00,189.41,189.73,189.41,189.59,28085.0,178.7863,179.0884,178.7863,178.9562,28085.0
2022-06-22 15:00:00,189.59,189.6,189.2,189.36,22794.0,178.9562,178.9657,178.5881,178.7391,22794.0
2022-06-22 15:05:00,189.32,189.41,189.11,189.29,19486.0,178.7014,178.7863,178.5032,178.6731,19486.0
2022-06-22 15:10:00,189.24,189.45,189.11,189.28,24230.0,178.6259,178.8241,178.5032,178.6636,24230.0
2022-06-22 15:15:00,189.24,189.26,189.06,189.08,20492.0,178.6259,178.6447,178.456,178.4748,20492.0
2022-06-22 15:20:00,189.06,189.16,188.96,189.07,41281.0,178.456,178.5503,178.3616,178.4654,41281.0
2022-06-22 15:25:00,189.06,189.18,188.62,188.67,41253.0,178.456,178.5692,178.0406,178.0878,41253.0
2022-06-22 15:30:00,188.65,188.74,188.46,188.5,64481.0,178.069,178.1539,177.8896,177.9274,64481.0
2022-06-22 15:35:00,188.5,188.54,188.26,188.41,60165.0,177.9274,177.9651,177.7008,177.8424,60165.0
2022-06-22 15:40:00,188.39,188.42,188.2,188.33,40567.0,177.8235,177.8519,177.6442,177.7669,40567.0
2022-06-22 15:45:00,188.34,188.34,187.7,188.08,87689.0,177.7763,177.7763,177.1722,177.5309,87689.0
2022-06-22 15:50:00,188.03,188.66,187.91,188.62,113308.0,177.4837,178.0784,177.3705,178.0406,113308.0
2022-06-22 15:55:00,188.63,188.65,187.76,187.83,153412.0,178.0501,178.069,177.2289,177.2949,153412.0
2022-06-23 09:30:00,186.58,187.23,185.69,185.82,69998.0,176.1151,176.7286,175.275,175.3977,69998.0
2022-06-23 09:35:00,185.75,186.3,185.35,185.53,31788.0,175.3316,175.8508,174.954,175.1239,31788.0
2022-06-23 09:40:00,185.58,185.84,184.58,185.56,114705.0,175.1711,175.4166,174.2272,175.1523,114705.0
2022-06-23 09:45:00,185.57,185.59,184.47,184.54,63112.0,175.1617,175.1806,174.1234,174.1895,63112.0
2022-06-23 09:50:00,184.53,185.19,183.75,183.87,48120.0,174.18,174.803,173.4438,173.5571,48120.0
2022-06-23 09:55:00,183.73,184.28,183.2,184.18,62160.0,173.4249,173.9441,172.9246,173.8497,62160.0
2022-06-23 10:00:00,184.15,184.58,183.68,183.8,42839.0,173.8213,174.2272,173.3777,173.491,42839.0
2022-06-23 10:05:00,183.81,184.21,183.15,183.15,67482.0,173.5004,173.878,172.8774,172.8774,67482.0
2022-06-23 10:10:00,183.22,183.4,182.46,182.7,91428.0,172.9435,173.1134,172.2261,172.4527,91428.0
2022-06-23 10:15:00,182.79,182.9,182.5,182.79,32283.0,172.5376,172.6415,172.2639,172.5376,32283.0
2022-06-23 10:20:00,182.8,183.52,182.8,183.36,33120.0,172.5471,173.2267,172.5471,173.0757,33120.0
2022-06-23 10:25:00,183.3,183.38,182.97,183.25,47325.0,173.019,173.0945,172.7075,172.9718,47325.0
2022-06-23 10:30:00,183.3,183.58,182.91,183.18,47974.0,173.019,173.2833,172.6509,172.9058,47974.0
2022-06-23 10:35:00,183.11,183.8,182.94,183.8,58107.0,172.8397,173.491,172.6792,173.491,58107.0
2022-06-23 10:40:00,183.86,184.49,183.12,183.12,79786.0,173.5476,174.1423,172.8491,172.8491,79786.0
2022-06-23 10:45:00,183.1,183.36,182.95,183.25,26465.0,172.8302,173.0757,172.6887,172.9718,26465.0
2022-06-23 10:50:00,183.23,183.52,183.0,183.22,19783.0,172.953,173.2267,172.7359,172.9435,19783.0
2022-06-23 10:55:00,183.19,183.48,183.13,183.22,23558.0,172.9152,173.1889,172.8586,172.9435,23558.0
2022-06-23 11:00:00,183.25,183.26,182.85,182.93,24940.0,172.9718,172.9813,172.5943,172.6698,24940.0
2022-06-23 11:05:00,182.9,182.98,182.74,182.95,37480.0,172.6415,172.717,172.4904,172.6887,37480.0
2022-06-23 11:10:00,182.94,182.94,182.35,182.36,45344.0,172.6792,172.6792,172.1223,172.1317,45344.0
2022-06-23 11:15:00,182.34,182.34,182.0,182.07,63268.0,172.1129,172.1129,171.7919,171.858,63268.0
2022-06-23 11:20:00,182.05,182.16,181.65,181.65,66331.0,171.8391,171.943,171.4616,171.4616,66331.0
2022-06-23 11:25:00,181.69,181.81,181.33,181.4,50933.0,171.4993,171.6126,171.1595,171.2256,50933.0
2022-06-23 11:30:00,181.42,181.54,180.58,180.62,91726.0,171.2445,171.3577,170.4516,170.4893,91726.0
2022-06-23 11:35:00,180.59,180.59,180.08,180.08,91826.0,170.461,170.461,169.9796,169.9796,91826.0
2022-06-23 11:40:00,180.09,181.11,180.08,180.9,63392.0,169.9891,170.9519,169.9796,170.7536,63392.0
2022-06-23 11:45:00,180.86,181.15,180.66,181.06,50718.0,170.7159,170.9896,170.5271,170.9047,50718.0
2022-06-23 11:50:00,181.04,181.1,180.52,180.55,60151.0,170.8858,170.9424,170.3949,170.4233,60151.0
2022-06-23 11:55:00,180.55,180.58,180.23,180.32,31855.0,170.4233,170.4516,170.1212,170.2062,31855.0
2022-06-23 12:00:00,180.39,180.48,179.84,179.86,119543.0,170.2722,170.3572,169.7531,169.772,119543.0
2022-06-23 12:05:00,179.88,179.95,179.33,179.67,54882.0,169.7908,169.8569,169.2717,169.5926,54882.0
2022-06-23 12:10:00,179.68,179.85,179.3,179.61,43092.0,169.6021,169.7625,169.2434,169.536,43092.0
2022-06-23 12:15:00,179.6,179.79,179.18,179.52,61265.0,169.5266,169.7059,169.1301,169.451,61265.0
2022-06-23 12:20:00,179.58,179.77,179.15,179.16,30223.0,169.5077,169.687,169.1018,169.1112,30223.0
2022-06-23 12:25:00,179.15,179.17,178.06,178.07,87737.0,169.1018,169.1207,168.0729,168.0824,87737.0
2022-06-23 12:30:00,178.08,178.36,177.7,177.78,84163.0,168.0918,168.3561,167.7331,167.8086,84163.0
2022-06-23 12:35:00,177.74,179.0,177.67,178.99,76618.0,167.7709,168.9602,167.7048,168.9508,76618.0
2022-06-23 12:40:00,178.94,179.11,178.37,178.75,66302.0,168.9036,169.064,168.3655,168.7242,66302.0
2022-06-23 12:45:00,178.75,179.28,178.41,179.22,25297.0,168.7242,169.2245,168.4033,169.1679,25297.0
2022-06-23 12:50:00,179.15,179.3,178.8,179.18,33781.0,169.1018,169.2434,168.7714,169.1301,33781.0
2022-06-23 12:55:00,179.12,179.16,178.67,178.76,31343.0,169.0735,169.1112,168.6487,168.7337,31343.0
2022-06-23 13:00:00,178.79,179.16,178.52,178.87,89429.0,168.762,169.1112,168.5071,168.8375,89429.0
2022-06-23 13:05:00,178.9,179.18,178.84,179.05,23375.0,168.8658,169.1301,168.8092,169.0074,23375.0
2022-06-23 13:10:00,179.05,179.19,178.85,178.89,24357.0,169.0074,169.1395,168.8186,168.8564,24357.0
2022-06-23 13:15:00,178.89,178.94,178.34,178.4,25497.0,168.8564,168.9036,168.3372,168.3939,25497.0
2022-06-23 13:20:00,178.42,178.49,178.03,178.11,23497.0,168.4127,168.4788,168.0446,168.1201,23497.0
2022-06-23 13:25:00,178.1,178.37,177.93,177.95,21811.0,168.1107,168.3655,167.9502,167.9691,21811.0
2022-06-23 13:30:00,177.93,178.11,177.47,177.72,42424.0,167.9502,168.1201,167.516,167.752,42424.0
2022-06-23 13:35:00,177.68,177.73,177.17,177.46,54584.0,167.7142,167.7614,167.2328,167.5066,54584.0
2022-06-23 13:40:00,177.48,177.61,177.26,177.34,32106.0,167.5255,167.6482,167.3178,167.3933,32106.0
2022-06-23 13:45:00,177.3,177.66,177.19,177.32,37410.0,167.3556,167.6954,167.2517,167.3744,37410.0
2022-06-23 13:50:00,177.34,177.73,177.05,177.06,56841.0,167.3933,167.7614,167.1196,167.129,56841.0
2022-06-23 13:55:00,177.11,177.22,176.81,176.97,41862.0,167.1762,167.28,166.893,167.0441,41862.0
2022-06-23 14:00:00,176.97,176.99,176.47,176.56,51106.0,167.0441,167.0629,166.5721,166.6571,51106.0
2022-06-23 14:05:00,176.58,176.64,176.35,176.57,56796.0,166.6759,166.7326,166.4588,166.6665,56796.0
2022-06-23 14:10:00,176.58,176.65,176.25,176.54,35322.0,166.6759,166.742,166.3644,166.6382,35322.0
2022-06-23 14:15:00,176.54,176.55,176.02,176.27,38541.0,166.6382,166.6476,166.1473,166.3833,38541.0
2022-06-23 14:20:00,176.28,176.49,176.16,176.44,45308.0,166.3928,166.591,166.2795,166.5438,45308.0
2022-06-23 14:25:00,176.43,176.9,176.33,176.9,52126.0,166.5344,166.978,166.44,166.978,52126.0
2022-06-23 14:30:00,176.89,177.76,176.85,177.28,105725.0,166.9685,167.7898,166.9308,167.3367,105725.0
2022-06-23 14:35:00,177.25,177.89,177.12,177.89,35793.0,167.3084,167.9125,167.1856,167.9125,35793.0
2022-06-23 14:40:00,177.89,177.89,177.4,177.74,49867.0,167.9125,167.9125,167.4499,167.7709,49867.0
2022-06-23 14:45:00,177.76,177.76,177.42,177.56,17825.0,167.7898,167.7898,167.4688,167.601,17825.0
2022-06-23 14:50:00,177.56,177.57,177.33,177.46,23090.0,167.601,167.6104,167.3839,167.5066,23090.0
2022-06-23 14:55:00,177.45,177.59,177.25,177.56,30337.0,167.4971,167.6293,167.3084,167.601,30337.0
2022-06-23 15:00:00,177.57,177.68,177.36,177.56,29466.0,167.6104,167.7142,167.4122,167.601,29466.0
2022-06-23 15:05:00,177.55,177.92,177.5,177.75,35991.0,167.5915,167.9408,167.5443,167.7803,35991.0
2022-06-23 15:10:00,177.73,177.81,177.54,177.65,44060.0,167.7614,167.8369,167.5821,167.6859,44060.0
2022-06-23 15:15:00,177.65,177.65,177.3,177.56,49434.0,167.6859,167.6859,167.3556,167.601,49434.0
2022-06-23 15:20:00,177.61,178.31,177.59,178.29,41323.0,167.6482,168.3089,167.6293,168.29,41323.0
2022-06-23 15:25:00,178.25,178.64,178.22,178.61,49682.0,168.2523,168.6204,168.224,168.5921,49682.0
2022-06-23 15:30:00,178.57,178.97,178.44,178.9,76089.0,168.5543,168.9319,168.4316,168.8658,76089.0
2022-06-23 15:35:00,178.91,178.93,178.04,178.1,82654.0,168.8753,168.8941,168.054,168.1107,82654.0
2022-06-23 15:40:00,178.1,178.17,177.68,177.69,83377.0,168.1107,168.1768,167.7142,167.7237,83377.0
2022-06-23 15:45:00,177.68,178.08,177.63,178.08,112436.0,167.7142,168.0918,167.667,168.0918,112436.0
2022-06-23 15:50:00,178.14,178.59,178.07,178.22,122196.0,168.1484,168.5732,168.0824,168.224,122196.0
2022-06-23 15:55:00,178.22,178.79,178.18,178.65,270713.0,168.224,168.762,168.1862,168.6298,270713.0
2022-06-24 09:30:00,181.34,181.78,180.06,180.91,179606.0,171.169,171.5843,169.9607,170.7631,179606.0
2022-06-24 09:35:00,180.81,181.02,179.37,180.19,87567.0,170.6687,170.8669,169.3095,170.0835,87567.0
2022-06-24 09:40:00,180.27,181.08,180.26,180.67,51731.0,170.159,170.9235,170.1495,170.5365,51731.0
2022-06-24 09:45:00,180.59,181.6,180.36,181.6,73500.0,170.461,171.4144,170.2439,171.4144,73500.0
2022-06-24 09:50:00,181.62,181.83,181.29,181.56,35123.0,171.4333,171.6315,171.1218,171.3766,35123.0
2022-06-24 09:55:00,181.5,181.96,180.78,180.78,58873.0,171.32,171.7542,170.6404,170.6404,58873.0
2022-06-24 10:00:00,180.91,183.52,180.91,183.21,87738.0,170.7631,173.2267,170.7631,172.9341,87738.0
2022-06-24 10:05:00,183.23,184.7,183.13,183.95,95283.0,172.953,174.3405,172.8586,173.6326,95283.0
2022-06-24 10:10:00,184.0,184.18,183.16,183.36,47857.0,173.6798,173.8497,172.8869,173.0757,47857.0
2022-06-24 10:15:00,183.3,183.96,183.1,183.89,42346.0,173.019,173.642,172.8302,173.5759,42346.0
2022-06-24 10:20:00,183.85,184.0,183.42,183.78,21373.0,173.5382,173.6798,173.1323,173.4721,21373.0
2022-06-24 10:25:00,183.88,184.07,183.34,183.66,90085.0,173.5665,173.7458,173.0568,173.3588,90085.0
2022-06-24 10:30:00,183.75,184.45,183.67,183.83,48954.0,173.4438,174.1045,173.3683,173.5193,48954.0
2022-06-24 10:35:00,183.83,183.99,183.4,183.45,42533.0,173.5193,173.6703,173.1134,173.1606,42533.0
2022-06-24 10:40:00,183.43,183.72,183.27,183.67,49516.0,173.1417,173.4155,172.9907,173.3683,49516.0
2022-06-24 10:45:00,183.7,184.08,183.46,184.08,21056.0,173.3966,173.7553,173.17,173.7553,21056.0
2022-06-24 10:50:00,184.24,185.07,184.04,185.03,28867.0,173.9063,174.6897,173.7175,174.652,28867.0
2022-06-24 10:55:00,184.96,184.96,184.5,184.53,16626.0,174.5859,174.5859,174.1517,174.18,16626.0
2022-06-24 11:00:00,184.49,185.09,184.47,184.77,33324.0,174.1423,174.7086,174.1234,174.4066,33324.0
2022-06-24 11:05:00,184.71,184.76,184.24,184.48,26756.0,174.3499,174.3971,173.9063,174.1328,26756.0
2022-06-24 11:10:00,184.5,184.65,184.15,184.15,13503.0,174.1517,174.2933,173.8213,173.8213,13503.0
2022-06-24 11:15:00,184.23,184.25,183.83,183.87,13597.0,173.8969,173.9157,173.5193,173.5571,13597.0
2022-06-24 11:20:00,183.87,184.49,183.87,184.34,22207.0,173.5571,174.1423,173.5571,174.0007,22207.0
2022-06-24 11:25:00,184.31,184.72,184.23,184.61,20832.0,173.9724,174.3594,173.8969,174.2555,20832.0
2022-06-24 11:30:00,184.71,185.01,184.67,185.01,31094.0,174.3499,174.6331,174.3122,174.6331,31094.0
2022-06-24 11:35:00,184.98,185.6,184.78,185.37,33888.0,174.6048,175.19,174.416,174.9729,33888.0
2022-06-24 11:40:00,185.32,185.36,184.91,185.06,9311.0,174.9257,174.9635,174.5387,174.6803,9311.0
2022-06-24 11:45:00,185.06,185.06,184.86,184.91,10471.0,174.6803,174.6803,174.4915,174.5387,10471.0
2022-06-24 11:50:00,184.96,185.09,184.83,184.99,5956.0,174.5859,174.7086,174.4632,174.6142,5956.0
2022-06-24 11:55:00,185.02,185.14,184.9,185.1,31106.0,174.6426,174.7558,174.5293,174.7181,31106.0
2022-06-24 12:00:00,185.06,185.06,184.61,184.82,17065.0,174.6803,174.6803,174.2555,174.4538,17065.0
2022-06-24 12:05:00,184.81,184.87,184.75,184.75,6984.0,174.4443,174.501,174.3877,174.3877,6984.0
2022-06-24 12:10:00,184.75,184.81,184.33,184.38,14259.0,174.3877,174.4443,173.9913,174.0384,14259.0
2022-06-24 12:15:00,184.38,184.78,184.16,184.58,11070.0,174.0384,174.416,173.8308,174.2272,11070.0
2022-06-24 12:20:00,184.62,184.68,184.38,184.57,19520.0,174.265,174.3216,174.0384,174.2178,19520.0
2022-06-24 12:25:00,184.64,184.64,184.25,184.26,12811.0,174.2839,174.2839,173.9157,173.9252,12811.0
2022-06-24 12:30:00,184.28,184.43,184.17,184.19,14890.0,173.9441,174.0856,173.8402,173.8591,14890.0
2022-06-24 12:35:00,184.17,184.19,184.04,184.11,10265.0,173.8402,173.8591,173.7175,173.7836,10265.0
2022-06-24 12:40:00,184.08,184.16,183.84,184.05,15114.0,173.7553,173.8308,173.5287,173.727,15114.0
2022-06-24 12:45:00,184.04,184.25,183.88,184.11,9432.0,173.7175,173.9157,173.5665,173.7836,9432.0
2022-06-24 12:50:00,184.13,184.45,184.11,184.41,9823.0,173.8025,174.1045,173.7836,174.0668,9823.0
2022-06-24 12:55:00,184.4,184.43,184.03,184.18,9926.0,174.0573,174.0856,173.7081,173.8497,9926.0
2022-06-24 13:00:00,184.15,184.47,184.04,184.4,9507.0,173.8213,174.1234,173.7175,174.0573,9507.0
2022-06-24 13:05:00,184.44,184.64,184.29,184.48,16888.0,174.0951,174.2839,173.9535,174.1328,16888.0
2022-06-24 13:10:00,184.44,184.77,184.44,184.77,8858.0,174.0951,174.4066,174.0951,174.4066,8858.0
2022-06-24 13:15:00,184.79,184.79,184.47,184.47,12344.0,174.4255,174.4255,174.1234,174.1234,12344.0
2022-06-24 13:20:00,184.44,184.44,184.11,184.21,9284.0,174.0951,174.0951,173.7836,173.878,9284.0
2022-06-24 13:25:00,184.16,184.38,184.16,184.38,9260.0,173.8308,174.0384,173.8308,174.0384,9260.0
2022-06-24 13:30:00,184.34,184.37,184.06,184.1,8201.0,174.0007,174.029,173.7364,173.7742,8201.0
2022-06-24 13:35:00,184.16,184.25,184.05,184.09,14393.0,173.8308,173.9157,173.727,173.7647,14393.0
2022-06-24 13:40:00,184.07,184.37,184.04,184.37,13691.0,173.7458,174.029,173.7175,174.029,13691.0
2022-06-24 13:45:00,184.39,184.41,184.13,184.13,13059.0,174.0479,174.0668,173.8025,173.8025,13059.0
2022-06-24 13:50:00,184.14,184.3,184.12,184.12,9351.0,173.8119,173.9629,173.793,173.793,9351.0
2022-06-24 13:55:00,184.09,184.33,183.95,184.08,12512.0,173.7647,173.9913,173.6326,173.7553,12512.0
2022-06-24 14:00:00,184.13,184.2,183.97,183.97,13702.0,173.8025,173.8685,173.6514,173.6514,13702.0
2022-06-24 14:05:00,183.98,184.04,183.68,183.79,15967.0,173.6609,173.7175,173.3777,173.4815,15967.0
2022-06-24 14:10:00,183.86,183.96,183.72,183.91,18139.0,173.5476,173.642,173.4155,173.5948,18139.0
2022-06-24 14:15:00,183.9,183.97,183.74,183.93,9186.0,173.5854,173.6514,173.4343,173.6137,9186.0
2022-06-24 14:20:00,183.93,184.13,183.85,184.12,10587.0,173.6137,173.8025,173.5382,173.793,10587.0
2022-06-24 14:25:00,184.12,184.35,184.05,184.34,9825.0,173.793,174.0101,173.727,174.0007,9825.0
2022-06-24 14:30:00,184.34,184.54,184.33,184.41,15421.0,174.0007,174.1895,173.9913,174.0668,15421.0
2022-06-24 14:35:00,184.4,184.62,184.39,184.44,12664.0,174.0573,174.265,174.0479,174.0951,12664.0
2022-06-24 14:40:00,184.42,184.59,184.3,184.32,15461.0,174.0762,174.2367,173.9629,173.9818,15461.0
2022-06-24 14:45:00,184.35,184.59,184.27,184.59,9961.0,174.0101,174.2367,173.9346,174.2367,9961.0
2022-06-24 14:50:00,184.6,184.79,184.58,184.74,10640.0,174.2461,174.4255,174.2272,174.3783,10640.0
2022-06-24 14:55:00,184.77,184.95,184.74,184.92,8856.0,174.4066,174.5765,174.3783,174.5482,8856.0
2022-06-24 15:00:00,184.9,184.95,184.77,184.91,27341.0,174.5293,174.5765,174.4066,174.5387,27341.0
2022-06-24 15:05:00,184.92,185.06,184.84,184.84,20659.0,174.5482,174.6803,174.4726,174.4726,20659.0
2022-06-24 15:10:00,184.86,185.07,184.82,185.06,28320.0,174.4915,174.6897,174.4538,174.6803,28320.0
2022-06-24 15:15:00,185.09,185.36,185.09,185.3,25439.0,174.7086,174.9635,174.7086,174.9068,25439.0
2022-06-24 15:20:00,185.3,185.59,185.3,185.35,78648.0,174.9068,175.1806,174.9068,174.954,78648.0
2022-06-24 15:25:00,185.34,185.43,185.16,185.27,23112.0,174.9446,175.0296,174.7747,174.8785,23112.0
2022-06-24 15:30:00,185.23,185.25,184.87,184.92,38683.0,174.8408,174.8597,174.501,174.5482,38683.0
2022-06-24 15:35:00,184.94,185.39,184.88,185.25,55664.0,174.567,174.9918,174.5104,174.8597,55664.0
2022-06-24 15:40:00,185.26,185.49,185.21,185.31,64012.0,174.8691,175.0862,174.8219,174.9163,64012.0
2022-06-24 15:45:00,185.32,185.32,184.8,184.91,100118.0,174.9257,174.9257,174.4349,174.5387,100118.0
2022-06-24 15:50:00,184.91,185.57,184.91,185.5,109856.0,174.5387,175.1617,174.5387,175.0956,109856.0
2022-06-24 15:55:00,185.49,185.49,185.0,185.42,307906.0,175.0862,175.0862,174.6237,175.0201,307906.0
2022-06-27 09:30:00,188.08,188.88,186.47,186.7,103381.0,177.5309,178.2861,176.0112,176.2283,103381.0
2022-06-27 09:35:00,186.66,187.53,186.07,187.03,73303.0,176.1906,177.0118,175.6337,176.5398,73303.0
2022-06-27 09:40:00,187.07,187.82,186.74,187.39,30618.0,176.5776,177.2855,176.2661,176.8796,30618.0
2022-06-27 09:45:00,187.32,187.41,185.82,186.21,38065.0,176.8135,176.8985,175.3977,175.7658,38065.0
2022-06-27 09:50:00,186.11,188.0,185.91,187.95,74885.0,175.6714,177.4554,175.4826,177.4082,74885.0
2022-06-27 09:55:00,187.89,187.93,187.06,187.74,43197.0,177.3516,177.3893,176.5681,177.21,43197.0
2022-06-27 10:00:00,187.74,189.78,187.74,189.67,106881.0,177.21,179.1356,177.21,179.0317,106881.0
2022-06-27 10:05:00,189.79,189.9,187.99,188.37,54398.0,179.145,179.2488,177.446,177.8047,54398.0
2022-06-27 10:10:00,188.41,188.47,187.6,187.97,16312.0,177.8424,177.899,177.0778,177.4271,16312.0
2022-06-27 10:15:00,188.12,189.05,188.08,188.62,18907.0,177.5687,178.4465,177.5309,178.0406,18907.0
2022-06-27 10:20:00,188.72,189.24,188.3,188.3,28636.0,178.135,178.6259,177.7386,177.7386,28636.0
2022-06-27 10:25:00,188.23,188.24,187.66,187.87,20181.0,177.6725,177.6819,177.1345,177.3327,20181.0
2022-06-27 10:30:00,187.9,188.14,187.29,187.59,25978.0,177.361,177.5876,176.7852,177.0684,25978.0
2022-06-27 10:35:00,187.5,187.81,187.11,187.65,10385.0,176.9835,177.2761,176.6153,177.125,10385.0
2022-06-27 10:40:00,187.66,188.34,187.54,188.34,46537.0,177.1345,177.7763,177.0212,177.7763,46537.0
2022-06-27 10:45:00,188.32,189.72,188.28,189.52,57722.0,177.7575,179.0789,177.7197,178.8902,57722.0
2022-06-27 10:50:00,189.52,190.08,189.42,189.53,35069.0,178.8902,179.4187,178.7958,178.8996,35069.0
2022-06-27 10:55:00,189.51,189.98,189.23,189.27,18952.0,178.8807,179.3244,178.6164,178.6542,18952.0
2022-06-27 11:00:00,189.28,189.37,188.74,188.92,17527.0,178.6636,178.7486,178.1539,178.3238,17527.0
2022-06-27 11:05:00,188.95,189.0,188.6,188.71,13311.0,178.3521,178.3993,178.0218,178.1256,13311.0
2022-06-27 11:10:00,188.7,188.92,188.55,188.92,11286.0,178.1161,178.3238,177.9746,178.3238,11286.0
2022-06-27 11:15:00,188.89,189.48,188.89,189.44,19812.0,178.2955,178.8524,178.2955,178.8146,19812.0
2022-06-27 11:20:00,189.47,189.81,189.39,189.51,36104.0,178.843,179.1639,178.7674,178.8807,36104.0
2022-06-27 11:25:00,189.52,189.75,188.98,189.08,41780.0,178.8902,179.1073,178.3804,178.4748,41780.0
2022-06-27 11:30:00,189.08,189.23,188.82,188.85,13145.0,178.4748,178.6164,178.2294,178.2577,13145.0
2022-06-27 11:35:00,188.82,188.91,188.55,188.62,10547.0,178.2294,178.3144,177.9746,178.0406,10547.0
2022-06-27 11:40:00,188.62,188.92,188.61,188.84,11953.0,178.0406,178.3238,178.0312,178.2483,11953.0
2022-06-27 11:45:00,188.9,189.15,188.79,188.83,16261.0,178.3049,178.5409,178.2011,178.2389,16261.0
2022-06-27 11:50:00,188.81,188.92,188.71,188.73,14111.0,178.22,178.3238,178.1256,178.1445,14111.0
2022-06-27 11:55:00,188.77,188.81,188.32,188.53,14292.0,178.1822,178.22,177.7575,177.9557,14292.0
2022-06-27 12:00:00,188.56,188.6,187.95,188.11,19362.0,177.984,178.0218,177.4082,177.5592,19362.0
2022-06-27 12:05:00,188.16,188.22,187.93,188.05,18933.0,177.6064,177.6631,177.3893,177.5026,18933.0
2022-06-27 12:10:00,188.02,188.08,187.73,187.94,13432.0,177.4743,177.5309,177.2006,177.3988,13432.0
2022-06-27 12:15:00,187.9,188.13,187.79,188.08,6674.0,177.361,177.5781,177.2572,177.5309,6674.0
2022-06-27 12:20:00,188.04,188.14,187.81,187.81,17085.0,177.4932,177.5876,177.2761,177.2761,17085.0
2022-06-27 12:25:00,187.81,187.81,187.38,187.53,10294.0,177.2761,177.2761,176.8702,177.0118,10294.0
2022-06-27 12:30:00,187.47,187.47,187.05,187.06,9621.0,176.9551,176.9551,176.5587,176.5681,9621.0
2022-06-27 12:35:00,187.07,187.45,187.04,187.42,8056.0,176.5776,176.9363,176.5493,176.9079,8056.0
2022-06-27 12:40:00,187.5,187.94,187.46,187.91,7303.0,176.9835,177.3988,176.9457,177.3705,7303.0
2022-06-27 12:45:00,187.92,187.92,187.53,187.75,9754.0,177.3799,177.3799,177.0118,177.2194,9754.0
2022-06-27 12:50:00,187.76,187.85,187.54,187.55,16845.0,177.2289,177.3138,177.0212,177.0306,16845.0
2022-06-27 12:55:00,187.61,187.75,187.58,187.62,5814.0,177.0873,177.2194,177.059,177.0967,5814.0
2022-06-27 13:00:00,187.7,187.72,187.21,187.3,8950.0,177.1722,177.1911,176.7097,176.7947,8950.0
2022-06-27 13:05:00,187.19,187.46,187.11,187.33,7177.0,176.6908,176.9457,176.6153,176.823,7177.0
2022-06-27 13:10:00,187.4,187.73,187.4,187.51,7319.0,176.8891,177.2006,176.8891,176.9929,7319.0
2022-06-27 13:15:00,187.51,187.72,187.32,187.46,16620.0,176.9929,177.1911,176.8135,176.9457,16620.0
2022-06-27 13:20:00,187.43,187.53,187.19,187.29,15077.0,176.9174,177.0118,176.6908,176.7852,15077.0
2022-06-27 13:25:00,187.28,187.28,187.05,187.16,4673.0,176.7758,176.7758,176.5587,176.6625,4673.0
2022-06-27 13:30:00,187.08,187.13,186.9,186.95,8930.0,176.587,176.6342,176.4171,176.4643,8930.0
2022-06-27 13:35:00,186.95,187.02,186.69,186.93,18021.0,176.4643,176.5304,176.2189,176.4454,18021.0
2022-06-27 13:40:00,186.97,187.0,186.65,186.78,8912.0,176.4832,176.5115,176.1811,176.3038,8912.0
2022-06-27 13:45:00,186.78,186.79,186.14,186.14,23067.0,176.3038,176.3133,175.6997,175.6997,23067.0
2022-06-27 13:50:00,186.17,186.48,186.07,186.4,62191.0,175.7281,176.0207,175.6337,175.9452,62191.0
2022-06-27 13:55:00,186.43,186.87,186.42,186.78,14594.0,175.9735,176.3888,175.964,176.3038,14594.0
2022-06-27 14:00:00,186.78,186.97,186.47,186.97,11151.0,176.3038,176.4832,176.0112,176.4832,11151.0
2022-06-27 14:05:00,187.0,187.03,186.73,186.87,17482.0,176.5115,176.5398,176.2566,176.3888,17482.0
2022-06-27 14:10:00,186.87,187.31,186.83,187.25,21035.0,176.3888,176.8041,176.351,176.7475,21035.0
2022-06-27 14:15:00,187.28,187.59,187.27,187.54,7223.0,176.7758,177.0684,176.7664,177.0212,7223.0
2022-06-27 14:20:00,187.56,187.6,187.26,187.38,9762.0,177.0401,177.0778,176.7569,176.8702,9762.0
2022-06-27 14:25:00,187.36,187.4,187.13,187.15,6396.0,176.8513,176.8891,176.6342,176.6531,6396.0
2022-06-27 14:30:00,187.19,187.57,187.15,187.55,8908.0,176.6908,177.0495,176.6531,177.0306,8908.0
2022-06-27 14:35:00,187.59,187.68,187.43,187.58,8183.0,177.0684,177.1534,176.9174,177.059,8183.0
2022-06-27 14:40:00,187.63,187.63,187.37,187.5,9463.0,177.1062,177.1062,176.8607,176.9835,9463.0
2022-06-27 14:45:00,187.52,187.7,187.4,187.61,15609.0,177.0023,177.1722,176.8891,177.0873,15609.0
2022-06-27 14:50:00,187.59,187.59,187.27,187.34,6815.0,177.0684,177.0684,176.7664,176.8324,6815.0
2022-06-27 14:55:00,187.31,187.47,187.27,187.32,7533.0,176.8041,176.9551,176.7664,176.8135,7533.0
2022-06-27 15:00:00,187.34,187.34,186.72,186.95,12854.0,176.8324,176.8324,176.2472,176.4643,12854.0
2022-06-27 15:05:00,186.98,187.28,186.82,187.25,7093.0,176.4926,176.7758,176.3416,176.7475,7093.0
2022-06-27 15:10:00,187.27,187.85,187.26,187.84,8641.0,176.7664,177.3138,176.7569,177.3044,8641.0
2022-06-27 15:15:00,187.82,188.11,187.7,188.06,19658.0,177.2855,177.5592,177.1722,177.512,19658.0
2022-06-27 15:20:00,188.06,188.09,187.89,187.94,13850.0,177.512,177.5404,177.3516,177.3988,13850.0
2022-06-27 15:25:00,187.96,188.1,187.75,187.76,21868.0,177.4177,177.5498,177.2194,177.2289,21868.0
2022-06-27 15:30:00,187.78,187.78,187.36,187.43,28802.0,177.2477,177.2477,176.8513,176.9174,28802.0
2022-06-27 15:35:00,187.43,187.58,187.26,187.54,31648.0,176.9174,177.059,176.7569,177.0212,31648.0
2022-06-27 15:40:00,187.56,187.96,187.42,187.96,34897.0,177.0401,177.4177,176.9079,177.4177,34897.0
2022-06-27 15:45:00,187.95,188.19,187.83,188.08,31428.0,177.4082,177.6348,177.2949,177.5309,31428.0
2022-06-27 15:50:00,188.07,188.07,187.23,187.31,53203.0,177.5215,177.5215,176.7286,176.8041,53203.0
2022-06-27 15:55:00,187.32,187.73,187.25,187.6,136618.0,176.8135,177.2006,176.7475,177.0778,136618.0
2022-06-28 09:30:00,189.97,192.31,189.6,191.89,120409.0,179.3149,181.5237,178.9657,181.1272,120409.0
2022-06-28 09:35:00,191.94,192.82,191.79,192.36,97978.0,181.1744,182.0051,181.0328,181.5709,97978.0
2022-06-28 09:40:00,192.34,192.88,191.65,192.05,77708.0,181.552,182.0617,180.9007,181.2783,77708.0
2022-06-28 09:45:00,192.08,192.33,191.67,192.02,25865.0,181.3066,181.5425,180.9196,181.2499,25865.0
2022-06-28 09:50:00,192.0,192.13,191.7,191.91,29298.0,181.2311,181.3538,180.9479,181.1461,29298.0
2022-06-28 09:55:00,191.84,192.16,191.44,192.09,48715.0,181.08,181.3821,180.7025,181.316,48715.0
2022-06-28 10:00:00,192.09,193.1,191.45,191.45,48208.0,181.316,182.2694,180.7119,180.7119,48208.0
2022-06-28 10:05:00,191.43,191.72,191.19,191.47,45956.0,180.693,180.9668,180.4665,180.7308,45956.0
2022-06-28 10:10:00,191.49,192.22,191.4,192.07,27941.0,180.7497,181.4387,180.6647,181.2971,27941.0
2022-06-28 10:15:00,192.03,192.41,191.85,192.09,21752.0,181.2594,181.6181,181.0895,181.316,21752.0
2022-06-28 10:20:00,192.05,192.05,191.29,191.57,19425.0,181.2783,181.2783,180.5609,180.8252,19425.0
2022-06-28 10:25:00,191.58,191.92,191.09,191.15,28553.0,180.8346,181.1555,180.3721,180.4287,28553.0
2022-06-28 10:30:00,191.1,191.14,190.01,190.01,56983.0,180.3815,180.4193,179.3527,179.3527,56983.0
2022-06-28 10:35:00,190.01,191.14,189.97,190.97,18970.0,179.3527,180.4193,179.3149,180.2588,18970.0
2022-06-28 10:40:00,190.94,191.12,190.57,190.97,12903.0,180.2305,180.4004,179.8813,180.2588,12903.0
2022-06-28 10:45:00,191.03,191.12,190.36,190.94,11006.0,180.3155,180.4004,179.683,180.2305,11006.0
2022-06-28 10:50:00,190.98,191.63,190.91,191.61,21186.0,180.2683,180.8818,180.2022,180.8629,21186.0
2022-06-28 10:55:00,191.64,191.75,191.32,191.49,15418.0,180.8912,180.9951,180.5892,180.7497,15418.0
2022-06-28 11:00:00,191.45,191.81,191.12,191.77,17725.0,180.7119,181.0517,180.4004,181.014,17725.0
2022-06-28 11:05:00,191.77,191.77,191.4,191.5,9776.0,181.014,181.014,180.6647,180.7591,9776.0
2022-06-28 11:10:00,191.49,191.82,191.42,191.64,10449.0,180.7497,181.0612,180.6836,180.8912,10449.0
2022-06-28 11:15:00,191.6,191.63,190.59,190.59,24984.0,180.8535,180.8818,179.9001,179.9001,24984.0
2022-06-28 11:20:00,190.64,190.68,189.95,190.01,33031.0,179.9473,179.9851,179.296,179.3527,33031.0
2022-06-28 11:25:00,189.97,190.05,189.41,189.82,28393.0,179.3149,179.3904,178.7863,179.1733,28393.0
2022-06-28 11:30:00,189.84,190.07,189.66,190.0,21243.0,179.1922,179.4093,179.0223,179.3432,21243.0
2022-06-28 11:35:00,190.08,190.16,189.49,189.68,14137.0,179.4187,179.4943,178.8618,179.0412,14137.0
2022-06-28 11:40:00,189.71,189.77,189.55,189.77,14948.0,179.0695,179.1261,178.9185,179.1261,14948.0
2022-06-28 11:45:00,189.78,190.18,189.73,190.18,11462.0,179.1356,179.5131,179.0884,179.5131,11462.0
2022-06-28 11:50:00,190.17,190.17,189.41,189.63,16750.0,179.5037,179.5037,178.7863,178.994,16750.0
2022-06-28 11:55:00,189.58,189.94,189.37,189.73,14901.0,178.9468,179.2866,178.7486,179.0884,14901.0
2022-06-28 12:00:00,189.68,189.94,189.54,189.63,14059.0,179.0412,179.2866,178.909,178.994,14059.0
2022-06-28 12:05:00,189.58,189.75,189.34,189.6,27605.0,178.9468,179.1073,178.7203,178.9657,27605.0
2022-06-28 12:10:00,189.65,190.01,189.65,189.72,12313.0,179.0129,179.3527,179.0129,179.0789,12313.0
2022-06-28 12:15:00,189.65,189.75,189.31,189.74,14154.0,179.0129,179.1073,178.6919,179.0978,14154.0
2022-06-28 12:20:00,189.73,190.05,189.65,190.0,11387.0,179.0884,179.3904,179.0129,179.3432,11387.0
2022-06-28 12:25:00,190.02,190.61,190.01,190.53,11429.0,179.3621,179.919,179.3527,179.8435,11429.0
2022-06-28 12:30:00,190.44,190.44,190.03,190.05,9678.0,179.7586,179.7586,179.3716,179.3904,9678.0
2022-06-28 12:35:00,190.0,190.32,189.98,190.04,9088.0,179.3432,179.6453,179.3244,179.381,9088.0
2022-06-28 12:40:00,190.03,190.24,189.98,190.19,14822.0,179.3716,179.5698,179.3244,179.5226,14822.0
2022-06-28 12:45:00,190.21,190.33,190.12,190.3,14646.0,179.5415,179.6547,179.4565,179.6264,14646.0
2022-06-28 12:50:00,190.29,190.39,190.09,190.09,15843.0,179.617,179.7114,179.4282,179.4282,15843.0
2022-06-28 12:55:00,190.11,190.36,189.95,190.19,9776.0,179.4471,179.683,179.296,179.5226,9776.0
2022-06-28 13:00:00,190.19,190.19,189.72,190.03,8883.0,179.5226,179.5226,179.0789,179.3716,8883.0
2022-06-28 13:05:00,189.94,189.94,189.36,189.37,9929.0,179.2866,179.2866,178.7391,178.7486,9929.0
2022-06-28 13:10:00,189.38,189.48,189.07,189.12,11001.0,178.758,178.8524,178.4654,178.5126,11001.0
2022-06-28 13:15:00,189.16,189.35,189.12,189.21,19684.0,178.5503,178.7297,178.5126,178.5975,19684.0
2022-06-28 13:20:00,189.15,189.16,188.76,189.1,18569.0,178.5409,178.5503,178.1728,178.4937,18569.0
2022-06-28 13:25:00,189.04,189.32,188.89,189.24,10666.0,178.4371,178.7014,178.2955,178.6259,10666.0
2022-06-28 13:30:00,189.24,189.34,189.09,189.2,6761.0,178.6259,178.7203,178.4843,178.5881,6761.0
2022-06-28 13:35:00,189.21,189.28,188.99,189.01,7464.0,178.5975,178.6636,178.3899,178.4088,7464.0
2022-06-28 13:40:00,189.06,189.47,189.06,189.21,23518.0,178.456,178.843,178.456,178.5975,23518.0
2022-06-28 13:45:00,189.15,189.33,189.1,189.28,8290.0,178.5409,178.7108,178.4937,178.6636,8290.0
2022-06-28 13:50:00,189.26,189.33,189.0,189.11,21842.0,178.6447,178.7108,178.3993,178.5032,21842.0
2022-06-28 13:55:00,189.14,189.16,189.01,189.11,9641.0,178.5315,178.5503,178.4088,178.5032,9641.0
2022-06-28 14:00:00,189.07,189.63,189.04,189.55,16553.0,178.4654,178.994,178.4371,178.9185,16553.0
2022-06-28 14:05:00,189.58,189.58,189.09,189.09,7812.0,178.9468,178.9468,178.4843,178.4843,7812.0
2022-06-28 14:10:00,189.15,189.22,188.73,188.85,12615.0,178.5409,178.607,178.1445,178.2577,12615.0
2022-06-28 14:15:00,188.81,188.95,188.65,188.66,7056.0,178.22,178.3521,178.069,178.0784,7056.0
2022-06-28 14:20:00,188.63,188.74,188.45,188.47,10808.0,178.0501,178.1539,177.8802,177.899,10808.0
2022-06-28 14:25:00,188.48,188.72,188.45,188.57,13646.0,177.9085,178.135,177.8802,177.9934,13646.0
2022-06-28 14:30:00,188.56,188.56,188.1,188.15,26495.0,177.984,177.984,177.5498,177.597,26495.0
2022-06-28 14:35:00,188.1,188.15,187.85,187.85,21115.0,177.5498,177.597,177.3138,177.3138,21115.0
2022-06-28 14:40:00,187.85,187.97,187.8,187.95,8214.0,177.3138,177.4271,177.2666,177.4082,8214.0
2022-06-28 14:45:00,187.99,188.47,187.92,188.41,19110.0,177.446,177.899,177.3799,177.8424,19110.0
2022-06-28 14:50:00,188.4,188.52,188.33,188.43,10645.0,177.833,177.9462,177.7669,177.8613,10645.0
2022-06-28 14:55:00,188.43,188.5,188.19,188.27,10158.0,177.8613,177.9274,177.6348,177.7103,10158.0
2022-06-28 15:00:00,188.28,188.46,188.06,188.08,8496.0,177.7197,177.8896,177.512,177.5309,8496.0
2022-06-28 15:05:00,188.06,188.13,187.92,188.13,9559.0,177.512,177.5781,177.3799,177.5781,9559.0
2022-06-28 15:10:00,188.16,188.36,187.94,188.03,12019.0,177.6064,177.7952,177.3988,177.4837,12019.0
2022-06-28 15:15:00,188.06,188.25,187.94,188.22,11973.0,177.512,177.6914,177.3988,177.6631,11973.0
2022-06-28 15:20:00,188.22,188.51,188.04,188.49,15068.0,177.6631,177.9368,177.4932,177.9179,15068.0
2022-06-28 15:25:00,188.49,188.5,188.1,188.41,17500.0,177.9179,177.9274,177.5498,177.8424,17500.0
2022-06-28 15:30:00,188.39,188.47,188.15,188.2,17404.0,177.8235,177.899,177.597,177.6442,17404.0
2022-06-28 15:35:00,188.22,188.49,188.22,188.38,25825.0,177.6631,177.9179,177.6631,177.8141,25825.0
2022-06-28 15:40:00,188.44,188.47,188.02,188.08,17520.0,177.8707,177.899,177.4743,177.5309,17520.0
2022-06-28 15:45:00,188.04,188.21,187.83,188.16,26604.0,177.4932,177.6536,177.2949,177.6064,26604.0
2022-06-28 15:50:00,188.12,188.4,187.9,188.07,56040.0,177.5687,177.833,177.361,177.5215,56040.0
2022-06-28 15:55:00,188.03,188.03,187.43,187.45,246958.0,177.4837,177.4837,176.9174,176.9363,246958.0
2022-06-29 09:30:00,187.32,187.57,185.87,185.87,46266.0,176.8135,177.0495,175.4449,175.4449,46266.0
2022-06-29 09:35:00,185.81,186.18,185.4,185.46,29322.0,175.3882,175.7375,175.0012,175.0579,29322.0
2022-06-29 09:40:00,185.34,186.24,185.16,185.69,35516.0,174.9446,175.7941,174.7747,175.275,35516.0
2022-06-29 09:45:00,185.61,185.85,184.84,185.45,38813.0,175.1995,175.426,174.4726,175.0484,38813.0
2022-06-29 09:50:00,185.47,186.39,185.41,185.82,12977.0,175.0673,175.9357,175.0107,175.3977,12977.0
2022-06-29 09:55:00,185.85,185.85,185.12,185.16,12626.0,175.426,175.426,174.7369,174.7747,12626.0
2022-06-29 10:00:00,185.2,185.49,184.84,185.03,27305.0,174.8125,175.0862,174.4726,174.652,27305.0
2022-06-29 10:05:00,184.97,185.0,183.79,183.83,36634.0,174.5954,174.6237,173.4815,173.5193,36634.0
2022-06-29 10:10:00,183.81,184.02,183.39,183.39,25603.0,173.5004,173.6986,173.104,173.104,25603.0
2022-06-29 10:15:00,183.42,183.82,182.27,182.61,76082.0,173.1323,173.5099,172.0468,172.3677,76082.0
2022-06-29 10:20:00,182.55,182.84,182.37,182.71,17223.0,172.3111,172.5848,172.1412,172.4621,17223.0
2022-06-29 10:25:00,182.79,183.93,182.79,183.83,26429.0,172.5376,173.6137,172.5376,173.5193,26429.0
2022-06-29 10:30:00,183.87,184.07,183.34,183.72,21110.0,173.5571,173.7458,173.0568,173.4155,21110.0
2022-06-29 10:35:00,183.68,183.75,182.54,182.98,41000.0,173.3777,173.4438,172.3017,172.717,41000.0
2022-06-29 10:40:00,182.95,183.32,182.76,183.24,12495.0,172.6887,173.0379,172.5093,172.9624,12495.0
2022-06-29 10:45:00,183.35,183.48,182.59,182.64,22844.0,173.0662,173.1889,172.3488,172.396,22844.0
2022-06-29 10:50:00,182.68,182.88,182.25,182.58,26318.0,172.4338,172.6226,172.0279,172.3394,26318.0
2022-06-29 10:55:00,182.53,182.54,182.13,182.32,42268.0,172.2922,172.3017,171.9146,172.094,42268.0
2022-06-29 11:00:00,182.26,182.51,182.2,182.31,15463.0,172.0374,172.2733,171.9807,172.0846,15463.0
2022-06-29 11:05:00,182.33,183.06,182.23,182.83,12390.0,172.1034,172.7925,172.009,172.5754,12390.0
2022-06-29 11:10:00,182.85,182.98,182.64,182.68,5734.0,172.5943,172.717,172.396,172.4338,5734.0
2022-06-29 11:15:00,182.74,183.27,182.74,183.06,8275.0,172.4904,172.9907,172.4904,172.7925,8275.0
2022-06-29 11:20:00,183.09,183.09,182.46,182.72,14352.0,172.8208,172.8208,172.2261,172.4716,14352.0
2022-06-29 11:25:00,182.74,182.93,182.31,182.78,13208.0,172.4904,172.6698,172.0846,172.5282,13208.0
2022-06-29 11:30:00,182.73,183.11,182.56,182.88,14486.0,172.481,172.8397,172.3205,172.6226,14486.0
2022-06-29 11:35:00,182.91,183.19,182.67,183.07,8129.0,172.6509,172.9152,172.4244,172.8019,8129.0
2022-06-29 11:40:00,183.2,183.21,182.59,182.69,12212.0,172.9246,172.9341,172.3488,172.4432,12212.0
2022-06-29 11:45:00,182.64,183.05,182.64,182.94,8788.0,172.396,172.783,172.396,172.6792,8788.0
2022-06-29 11:50:00,182.94,183.3,182.89,183.15,8636.0,172.6792,173.019,172.632,172.8774,8636.0
2022-06-29 11:55:00,183.2,183.2,182.86,183.14,10192.0,172.9246,172.9246,172.6037,172.868,10192.0
2022-06-29 12:00:00,183.13,183.93,183.09,183.75,23234.0,172.8586,173.6137,172.8208,173.4438,23234.0
2022-06-29 12:05:00,183.69,183.71,183.12,183.13,20530.0,173.3871,173.406,172.8491,172.8586,20530.0
2022-06-29 12:10:00,183.19,183.22,182.88,183.09,17541.0,172.9152,172.9435,172.6226,172.8208,17541.0
2022-06-29 12:15:00,183.1,183.25,183.03,183.18,6381.0,172.8302,172.9718,172.7642,172.9058,6381.0
2022-06-29 12:20:00,183.23,183.33,182.96,183.01,5514.0,172.953,173.0473,172.6981,172.7453,5514.0
2022-06-29 12:25:00,182.98,183.05,182.76,182.79,16205.0,172.717,172.783,172.5093,172.5376,16205.0
2022-06-29 12:30:00,182.79,182.82,182.32,182.44,13000.0,172.5376,172.5659,172.094,172.2073,13000.0
2022-06-29 12:35:00,182.41,182.94,182.32,182.85,11432.0,172.1789,172.6792,172.094,172.5943,11432.0
2022-06-29 12:40:00,182.87,183.0,182.81,182.99,4265.0,172.6131,172.7359,172.5565,172.7264,4265.0
2022-06-29 12:45:00,183.0,183.09,182.69,182.72,12254.0,172.7359,172.8208,172.4432,172.4716,12254.0
2022-06-29 12:50:00,182.71,182.92,182.66,182.8,8953.0,172.4621,172.6603,172.4149,172.5471,8953.0
2022-06-29 12:55:00,182.74,183.01,182.67,182.94,4510.0,172.4904,172.7453,172.4244,172.6792,4510.0
2022-06-29 13:00:00,182.91,182.96,182.65,182.67,5681.0,172.6509,172.6981,172.4055,172.4244,5681.0
2022-06-29 13:05:00,182.7,183.15,182.7,183.05,9558.0,172.4527,172.8774,172.4527,172.783,9558.0
2022-06-29 13:10:00,183.09,183.18,182.61,182.65,15421.0,172.8208,172.9058,172.3677,172.4055,15421.0
2022-06-29 13:15:00,182.64,182.69,182.38,182.54,6008.0,172.396,172.4432,172.1506,172.3017,6008.0
2022-06-29 13:20:00,182.47,182.49,182.31,182.35,6393.0,172.2356,172.2545,172.0846,172.1223,6393.0
2022-06-29 13:25:00,182.33,182.79,182.31,182.74,6722.0,172.1034,172.5376,172.0846,172.4904,6722.0
2022-06-29 13:30:00,182.79,182.79,182.43,182.61,3611.0,172.5376,172.5376,172.1978,172.3677,3611.0
2022-06-29 13:35:00,182.59,182.88,182.59,182.87,2872.0,172.3488,172.6226,172.3488,172.6131,2872.0
2022-06-29 13:40:00,182.87,183.22,182.81,183.1,9331.0,172.6131,172.9435,172.5565,172.8302,9331.0
2022-06-29 13:45:00,183.08,183.18,182.99,183.0,3962.0,172.8114,172.9058,172.7264,172.7359,3962.0
2022-06-29 13:50:00,183.1,183.31,183.02,183.28,7246.0,172.8302,173.0285,172.7547,173.0001,7246.0
2022-06-29 13:55:00,183.33,183.65,183.33,183.56,8586.0,173.0473,173.3494,173.0473,173.2644,8586.0
2022-06-29 14:00:00,183.53,183.9,183.47,183.81,7571.0,173.2361,173.5854,173.1795,173.5004,7571.0
2022-06-29 14:05:00,183.87,183.88,183.55,183.64,7840.0,173.5571,173.5665,173.255,173.34,7840.0
2022-06-29 14:10:00,183.65,183.73,183.52,183.65,10734.0,173.3494,173.4249,173.2267,173.3494,10734.0
2022-06-29 14:15:00,183.62,183.82,183.57,183.64,4580.0,173.3211,173.5099,173.2739,173.34,4580.0
2022-06-29 14:20:00,183.68,183.68,183.31,183.36,8727.0,173.3777,173.3777,173.0285,173.0757,8727.0
2022-06-29 14:25:00,183.35,183.44,183.21,183.38,10385.0,173.0662,173.1512,172.9341,173.0945,10385.0
2022-06-29 14:30:00,183.38,183.42,183.1,183.24,9242.0,173.0945,173.1323,172.8302,172.9624,9242.0
2022-06-29 14:35:00,183.23,183.23,183.05,183.06,9181.0,172.953,172.953,172.783,172.7925,9181.0
2022-06-29 14:40:00,183.12,183.12,182.69,182.69,7906.0,172.8491,172.8491,172.4432,172.4432,7906.0
2022-06-29 14:45:00,182.71,182.94,182.69,182.9,11565.0,172.4621,172.6792,172.4432,172.6415,11565.0
2022-06-29 14:50:00,182.9,183.16,182.83,183.15,9610.0,172.6415,172.8869,172.5754,172.8774,9610.0
2022-06-29 14:55:00,183.21,183.34,183.17,183.25,10260.0,172.9341,173.0568,172.8963,172.9718,10260.0
2022-06-29 15:00:00,183.25,183.27,182.94,183.23,13485.0,172.9718,172.9907,172.6792,172.953,13485.0
2022-06-29 15:05:00,183.24,183.71,183.13,183.71,12859.0,172.9624,173.406,172.8586,173.406,12859.0
2022-06-29 15:10:00,183.66,183.66,183.32,183.56,9374.0,173.3588,173.3588,173.0379,173.2644,9374.0
2022-06-29 15:15:00,183.55,183.87,183.47,183.64,7476.0,173.255,173.5571,173.1795,173.34,7476.0
2022-06-29 15:20:00,183.63,183.91,183.63,183.91,7627.0,173.3305,173.5948,173.3305,173.5948,7627.0
2022-06-29 15:25:00,183.87,184.04,183.83,184.04,18780.0,173.5571,173.7175,173.5193,173.7175,18780.0
2022-06-29 15:30:00,184.08,184.08,183.52,183.58,28622.0,173.7553,173.7553,173.2267,173.2833,28622.0
2022-06-29 15:35:00,183.57,183.74,183.42,183.49,21581.0,173.2739,173.4343,173.1323,173.1984,21581.0
2022-06-29 15:40:00,183.52,183.52,183.15,183.39,25816.0,173.2267,173.2267,172.8774,173.104,25816.0
2022-06-29 15:45:00,183.41,183.65,183.38,183.51,36761.0,173.1229,173.3494,173.0945,173.2172,36761.0
2022-06-29 15:50:00,183.66,183.77,183.2,183.47,46143.0,173.3588,173.4627,172.9246,173.1795,46143.0
2022-06-29 15:55:00,183.51,183.86,183.38,183.42,124642.0,173.2172,173.5476,173.0945,173.1323,124642.0
2022-06-30 09:30:00,180.26,180.63,178.84,179.55,126476.0,170.1495,170.4988,168.8092,169.4794,126476.0
2022-06-30 09:35:00,179.54,179.99,178.78,179.08,76669.0,169.4699,169.8947,168.7525,169.0357,76669.0
2022-06-30 09:40:00,179.02,179.08,178.21,178.69,95941.0,168.9791,169.0357,168.2145,168.6676,95941.0
2022-06-30 09:45:00,178.69,179.15,178.3,178.58,60681.0,168.6676,169.1018,168.2995,168.5638,60681.0
2022-06-30 09:50:00,178.73,178.75,177.52,177.52,51972.0,168.7053,168.7242,167.5632,167.5632,51972.0
2022-06-30 09:55:00,177.45,177.81,177.21,177.34,54973.0,167.4971,167.8369,167.2706,167.3933,54973.0
2022-06-30 10:00:00,177.34,177.95,177.12,177.79,34306.0,167.3933,167.9691,167.1856,167.8181,34306.0
2022-06-30 10:05:00,177.72,179.86,177.57,179.86,35432.0,167.752,169.772,167.6104,169.772,35432.0
2022-06-30 10:10:00,179.8,179.85,179.01,179.2,32897.0,169.7153,169.7625,168.9696,169.149,32897.0
2022-06-30 10:15:00,179.44,180.05,179.26,179.96,29652.0,169.3755,169.9513,169.2056,169.8664,29652.0
2022-06-30 10:20:00,179.93,180.05,179.6,179.99,25855.0,169.838,169.9513,169.5266,169.8947,25855.0
2022-06-30 10:25:00,179.99,180.57,179.91,180.0,23740.0,169.8947,170.4421,169.8192,169.9041,23740.0
2022-06-30 10:30:00,179.98,180.44,179.92,180.13,23127.0,169.8852,170.3194,169.8286,170.0268,23127.0
2022-06-30 10:35:00,180.11,180.15,179.57,179.57,21102.0,170.0079,170.0457,169.4982,169.4982,21102.0
2022-06-30 10:40:00,179.56,179.56,179.2,179.22,16848.0,169.4888,169.4888,169.149,169.1679,16848.0
2022-06-30 10:45:00,179.38,179.38,178.57,178.74,22542.0,169.3189,169.3189,168.5543,168.7148,22542.0
2022-06-30 10:50:00,178.8,179.63,178.8,179.35,11969.0,168.7714,169.5549,168.7714,169.2906,11969.0
2022-06-30 10:55:00,179.33,179.78,179.31,179.63,17895.0,169.2717,169.6965,169.2528,169.5549,17895.0
2022-06-30 11:00:00,179.58,179.7,179.29,179.62,16276.0,169.5077,169.6209,169.2339,169.5454,16276.0
2022-06-30 11:05:00,179.63,180.25,179.63,180.24,23882.0,169.5549,170.1401,169.5549,170.1307,23882.0
2022-06-30 11:10:00,180.24,180.46,179.92,180.08,17202.0,170.1307,170.3383,169.8286,169.9796,17202.0
2022-06-30 11:15:00,180.01,180.24,179.75,179.77,17813.0,169.9136,170.1307,169.6681,169.687,17813.0
2022-06-30 11:20:00,179.71,180.43,179.69,180.33,24668.0,169.6304,170.31,169.6115,170.2156,24668.0
2022-06-30 11:25:00,180.41,180.78,180.4,180.54,19489.0,170.2911,170.6404,170.2817,170.4138,19489.0
2022-06-30 11:30:00,180.57,180.67,180.19,180.21,18447.0,170.4421,170.5365,170.0835,170.1023,18447.0
2022-06-30 11:35:00,180.25,180.27,179.92,180.16,10842.0,170.1401,170.159,169.8286,170.0551,10842.0
2022-06-30 11:40:00,180.18,180.44,180.15,180.36,13305.0,170.074,170.3194,170.0457,170.2439,13305.0
2022-06-30 11:45:00,180.36,180.62,180.25,180.45,24391.0,170.2439,170.4893,170.1401,170.3289,24391.0
2022-06-30 11:50:00,180.42,180.55,180.32,180.45,11532.0,170.3006,170.4233,170.2062,170.3289,11532.0
2022-06-30 11:55:00,180.45,180.47,180.17,180.47,16585.0,170.3289,170.3478,170.0646,170.3478,16585.0
2022-06-30 12:00:00,180.5,180.71,180.19,180.33,26356.0,170.3761,170.5743,170.0835,170.2156,26356.0
2022-06-30 12:05:00,180.4,180.4,180.15,180.16,7724.0,170.2817,170.2817,170.0457,170.0551,7724.0
2022-06-30 12:10:00,180.15,180.45,180.08,180.44,16144.0,170.0457,170.3289,169.9796,170.3194,16144.0
2022-06-30 12:15:00,180.46,180.62,180.37,180.61,9200.0,170.3383,170.4893,170.2534,170.4799,9200.0
2022-06-30 12:20:00,180.57,181.0,180.49,181.0,10778.0,170.4421,170.848,170.3666,170.848,10778.0
2022-06-30 12:25:00,181.06,181.69,181.05,181.59,24280.0,170.9047,171.4993,170.8952,171.4049,24280.0
2022-06-30 12:30:00,181.74,182.14,181.67,181.74,13111.0,171.5465,171.9241,171.4804,171.5465,13111.0
2022-06-30 12:35:00,181.72,181.72,181.39,181.39,12169.0,171.5276,171.5276,171.2162,171.2162,12169.0
2022-06-30 12:40:00,181.38,181.38,181.15,181.21,17390.0,171.2067,171.2067,170.9896,171.0462,17390.0
2022-06-30 12:45:00,181.24,181.3,180.95,180.95,14949.0,171.0746,171.1312,170.8008,170.8008,14949.0
2022-06-30 12:50:00,180.89,181.25,180.82,181.23,8994.0,170.7442,171.084,170.6781,171.0651,8994.0
2022-06-30 12:55:00,181.19,181.27,180.97,181.01,6727.0,171.0274,171.1029,170.8197,170.8575,6727.0
2022-06-30 13:00:00,181.05,181.17,180.8,180.92,14991.0,170.8952,171.0085,170.6592,170.7725,14991.0
2022-06-30 13:05:00,180.89,180.89,180.27,180.3,10975.0,170.7442,170.7442,170.159,170.1873,10975.0
2022-06-30 13:10:00,180.28,180.29,179.76,179.79,24351.0,170.1684,170.1778,169.6776,169.7059,24351.0
2022-06-30 13:15:00,179.8,180.02,179.78,179.87,21704.0,169.7153,169.923,169.6965,169.7814,21704.0
2022-06-30 13:20:00,179.89,180.24,179.83,180.24,14086.0,169.8003,170.1307,169.7437,170.1307,14086.0
2022-06-30 13:25:00,180.25,180.25,180.07,180.18,14129.0,170.1401,170.1401,169.9702,170.074,14129.0
2022-06-30 13:30:00,180.19,180.25,180.09,180.13,19123.0,170.0835,170.1401,169.9891,170.0268,19123.0
2022-06-30 13:35:00,180.07,180.35,180.03,180.12,19616.0,169.9702,170.2345,169.9324,170.0174,19616.0
2022-06-30 13:40:00,180.12,180.25,179.56,179.63,27092.0,170.0174,170.1401,169.4888,169.5549,27092.0
2022-06-30 13:45:00,179.6,180.07,179.6,180.07,15608.0,169.5266,169.9702,169.5266,169.9702,15608.0
2022-06-30 13:50:00,180.07,180.29,179.9,180.01,16343.0,169.9702,170.1778,169.8097,169.9136,16343.0
2022-06-30 13:55:00,180.03,180.05,179.71,179.89,18343.0,169.9324,169.9513,169.6304,169.8003,18343.0
2022-06-30 14:00:00,179.88,180.02,179.65,179.85,13185.0,169.7908,169.923,169.5737,169.7625,13185.0
2022-06-30 14:05:00,179.83,179.91,179.4,179.47,13681.0,169.7437,169.8192,169.3378,169.4038,13681.0
2022-06-30 14:10:00,179.45,179.69,179.29,179.29,14518.0,169.385,169.6115,169.2339,169.2339,14518.0
2022-06-30 14:15:00,179.33,179.62,179.22,179.51,11577.0,169.2717,169.5454,169.1679,169.4416,11577.0
2022-06-30 14:20:00,179.45,179.55,178.92,178.92,20056.0,169.385,169.4794,168.8847,168.8847,20056.0
2022-06-30 14:25:00,178.92,179.4,178.79,179.36,14975.0,168.8847,169.3378,168.762,169.3,14975.0
2022-06-30 14:30:00,179.35,179.51,179.24,179.38,11298.0,169.2906,169.4416,169.1867,169.3189,11298.0
2022-06-30 14:35:00,179.35,179.45,179.19,179.3,13792.0,169.2906,169.385,169.1395,169.2434,13792.0
2022-06-30 14:40:00,179.26,179.26,178.46,178.61,22772.0,169.2056,169.2056,168.4505,168.5921,22772.0
2022-06-30 14:45:00,178.61,178.94,178.5,178.83,11465.0,168.5921,168.9036,168.4882,168.7997,11465.0
2022-06-30 14:50:00,178.84,178.9,178.49,178.7,22027.0,168.8092,168.8658,168.4788,168.677,22027.0
2022-06-30 14:55:00,178.69,178.8,178.49,178.57,15733.0,168.6676,168.7714,168.4788,168.5543,15733.0
2022-06-30 15:00:00,178.58,178.8,178.57,178.62,19735.0,168.5638,168.7714,168.5543,168.6015,19735.0
2022-06-30 15:05:00,178.64,178.64,177.79,177.86,43085.0,168.6204,168.6204,167.8181,167.8841,43085.0
2022-06-30 15:10:00,177.87,178.13,177.84,178.13,33635.0,167.8936,168.139,167.8653,168.139,33635.0
2022-06-30 15:15:00,178.12,178.12,177.72,177.9,29114.0,168.1296,168.1296,167.752,167.9219,29114.0
2022-06-30 15:20:00,177.94,178.29,177.93,178.22,38738.0,167.9597,168.29,167.9502,168.224,38738.0
2022-06-30 15:25:00,178.21,178.74,178.18,178.73,33675.0,168.2145,168.7148,168.1862,168.7053,33675.0
2022-06-30 15:30:00,178.71,179.36,178.69,179.3,53032.0,168.6865,169.3,168.6676,169.2434,53032.0
2022-06-30 15:35:00,179.29,179.46,178.78,178.8,45126.0,169.2339,169.3944,168.7525,168.7714,45126.0
2022-06-30 15:40:00,178.78,178.93,178.39,178.63,51102.0,168.7525,168.8941,168.3844,168.611,51102.0
2022-06-30 15:45:00,178.67,179.25,178.57,178.76,55507.0,168.6487,169.1962,168.5543,168.7337,55507.0
2022-06-30 15:50:00,178.65,179.14,178.08,178.18,95667.0,168.6298,169.0924,168.0918,168.1862,95667.0
2022-06-30 15:55:00,178.18,178.81,178.02,178.75,417824.0,168.1862,168.7809,168.0352,168.7242,417824.0
2022-07-01 09:30:00,179.31,180.24,179.08,179.75,60462.0,169.2528,170.1307,169.0357,169.6681,60462.0
2022-07-01 09:35:00,179.53,180.75,179.1,180.42,28842.0,169.4605,170.612,169.0546,170.3006,28842.0
2022-07-01 09:40:00,180.36,180.81,180.0,180.0,28514.0,170.2439,170.6687,169.9041,169.9041,28514.0
2022-07-01 09:45:00,179.94,181.32,179.83,180.75,54510.0,169.8475,171.1501,169.7437,170.612,54510.0
2022-07-01 09:50:00,180.73,181.03,180.08,180.08,33267.0,170.5932,170.8763,169.9796,169.9796,33267.0
2022-07-01 09:55:00,180.21,180.36,179.18,179.32,22495.0,170.1023,170.2439,169.1301,169.2623,22495.0
2022-07-01 10:00:00,179.36,179.85,178.65,178.9,24271.0,169.3,169.7625,168.6298,168.8658,24271.0
2022-07-01 10:05:00,178.94,179.03,177.17,177.44,56136.0,168.9036,168.9885,167.2328,167.4877,56136.0
2022-07-01 10:10:00,177.5,177.82,176.11,176.17,65674.0,167.5443,167.8464,166.2323,166.2889,65674.0
2022-07-01 10:15:00,176.27,176.71,176.01,176.27,31265.0,166.3833,166.7986,166.1379,166.3833,31265.0
2022-07-01 10:20:00,176.33,176.33,175.54,175.57,38595.0,166.44,166.44,165.6943,165.7226,38595.0
2022-07-01 10:25:00,175.59,175.72,175.07,175.18,35353.0,165.7415,165.8642,165.2506,165.3545,35353.0
2022-07-01 10:30:00,175.23,175.33,174.43,174.62,80721.0,165.4017,165.496,164.6465,164.8259,80721.0
2022-07-01 10:35:00,174.6,174.64,173.74,173.79,50728.0,164.807,164.8447,163.9952,164.0424,50728.0
2022-07-01 10:40:00,173.81,174.21,173.72,174.12,44999.0,164.0613,164.4389,163.9763,164.3539,44999.0
2022-07-01 10:45:00,174.13,175.34,174.07,175.17,24305.0,164.3634,165.5055,164.3067,165.345,24305.0
2022-07-01 10:50:00,175.17,175.6,174.7,175.32,23100.0,165.345,165.7509,164.9014,165.4866,23100.0
2022-07-01 10:55:00,175.18,175.62,174.91,174.92,22513.0,165.3545,165.7698,165.0996,165.109,22513.0
2022-07-01 11:00:00,174.97,175.54,174.77,175.42,23820.0,165.1562,165.6943,164.9675,165.581,23820.0
2022-07-01 11:05:00,175.39,176.25,175.28,176.08,35532.0,165.5527,166.3644,165.4489,166.204,35532.0
2022-07-01 11:10:00,176.03,176.69,175.98,176.24,50906.0,166.1568,166.7798,166.1096,166.355,50906.0
2022-07-01 11:15:00,176.25,176.98,176.24,176.65,29471.0,166.3644,167.0535,166.355,166.742,29471.0
2022-07-01 11:20:00,176.76,177.28,176.72,176.9,20851.0,166.8458,167.3367,166.8081,166.978,20851.0
2022-07-01 11:25:00,177.01,177.11,176.85,176.92,14366.0,167.0818,167.1762,166.9308,166.9969,14366.0
2022-07-01 11:30:00,177.05,177.16,176.91,177.11,15432.0,167.1196,167.2234,166.9874,167.1762,15432.0
2022-07-01 11:35:00,177.17,177.39,176.83,176.85,21350.0,167.2328,167.4405,166.9119,166.9308,21350.0
2022-07-01 11:40:00,176.87,177.01,175.3,176.78,45455.0,166.9497,167.0818,165.4677,166.8647,45455.0
2022-07-01 11:45:00,176.76,177.01,176.64,176.89,11804.0,166.8458,167.0818,166.7326,166.9685,11804.0
2022-07-01 11:50:00,176.89,176.92,175.85,176.02,16718.0,166.9685,166.9969,165.9869,166.1473,16718.0
2022-07-01 11:55:00,175.87,176.07,175.72,175.95,18110.0,166.0058,166.1945,165.8642,166.0813,18110.0
2022-07-01 12:00:00,175.96,176.19,175.63,176.1,21343.0,166.0907,166.3078,165.7792,166.2229,21343.0
2022-07-01 12:05:00,176.17,176.41,176.04,176.32,12461.0,166.2889,166.5155,166.1662,166.4305,12461.0
2022-07-01 12:10:00,176.26,176.37,175.82,176.02,23000.0,166.3739,166.4777,165.9586,166.1473,23000.0
2022-07-01 12:15:00,176.06,176.73,175.97,176.62,11628.0,166.1851,166.8175,166.1002,166.7137,11628.0
2022-07-01 12:20:00,176.63,176.78,176.55,176.71,17701.0,166.7231,166.8647,166.6476,166.7986,17701.0
2022-07-01 12:25:00,176.73,176.8,176.57,176.64,8205.0,166.8175,166.8836,166.6665,166.7326,8205.0
2022-07-01 12:30:00,176.73,176.89,176.6,176.64,13115.0,166.8175,166.9685,166.6948,166.7326,13115.0
2022-07-01 12:35:00,176.68,176.71,176.37,176.4,13095.0,166.7703,166.7986,166.4777,166.506,13095.0
2022-07-01 12:40:00,176.4,176.55,176.24,176.38,9651.0,166.506,166.6476,166.355,166.4872,9651.0
2022-07-01 12:45:00,176.39,176.39,176.19,176.25,11425.0,166.4966,166.4966,166.3078,166.3644,11425.0
2022-07-01 12:50:00,176.35,176.92,176.32,176.92,17614.0,166.4588,166.9969,166.4305,166.9969,17614.0
2022-07-01 12:55:00,176.94,177.06,176.35,176.42,37922.0,167.0157,167.129,166.4588,166.5249,37922.0
2022-07-01 13:00:00,176.48,176.63,176.38,176.43,9655.0,166.5815,166.7231,166.4872,166.5344,9655.0
2022-07-01 13:05:00,176.38,176.82,176.3,176.76,18926.0,166.4872,166.9025,166.4116,166.8458,18926.0
2022-07-01 13:10:00,176.77,176.94,176.7,176.82,12436.0,166.8553,167.0157,166.7892,166.9025,12436.0
2022-07-01 13:15:00,176.83,177.27,176.69,177.27,16058.0,166.9119,167.3272,166.7798,167.3272,16058.0
2022-07-01 13:20:00,177.18,177.43,177.06,177.43,14213.0,167.2423,167.4783,167.129,167.4783,14213.0
2022-07-01 13:25:00,177.47,177.84,177.39,177.57,23227.0,167.516,167.8653,167.4405,167.6104,23227.0
2022-07-01 13:30:00,177.62,177.65,177.41,177.56,23429.0,167.6576,167.6859,167.4594,167.601,23429.0
2022-07-01 13:35:00,177.55,177.86,177.29,177.75,25739.0,167.5915,167.8841,167.3461,167.7803,25739.0
2022-07-01 13:40:00,177.78,178.1,177.7,177.94,8042.0,167.8086,168.1107,167.7331,167.9597,8042.0
2022-07-01 13:45:00,177.99,178.76,177.89,178.76,33754.0,168.0069,168.7337,167.9125,168.7337,33754.0
2022-07-01 13:50:00,178.78,178.8,178.55,178.6,30829.0,168.7525,168.7714,168.5354,168.5826,30829.0
2022-07-01 13:55:00,178.6,178.6,178.15,178.25,13250.0,168.5826,168.5826,168.1579,168.2523,13250.0
2022-07-01 14:00:00,178.22,178.28,178.04,178.04,14793.0,168.224,168.2806,168.054,168.054,14793.0
2022-07-01 14:05:00,178.04,178.18,177.87,178.0,6053.0,168.054,168.1862,167.8936,168.0163,6053.0
2022-07-01 14:10:00,177.95,178.2,177.75,178.17,10047.0,167.9691,168.2051,167.7803,168.1768,10047.0
2022-07-01 14:15:00,178.19,178.49,178.12,178.49,27091.0,168.1956,168.4788,168.1296,168.4788,27091.0
2022-07-01 14:20:00,178.51,178.89,178.49,178.89,12135.0,168.4977,168.8564,168.4788,168.8564,12135.0
2022-07-01 14:25:00,178.94,178.94,178.4,178.44,25896.0,168.9036,168.9036,168.3939,168.4316,25896.0
2022-07-01 14:30:00,178.53,178.82,178.48,178.72,7647.0,168.5166,168.7903,168.4694,168.6959,7647.0
2022-07-01 14:35:00,178.76,178.77,178.46,178.6,4517.0,168.7337,168.7431,168.4505,168.5826,4517.0
2022-07-01 14:40:00,178.59,178.6,178.36,178.36,8557.0,168.5732,168.5826,168.3561,168.3561,8557.0
2022-07-01 14:45:00,178.36,178.67,178.33,178.67,11757.0,168.3561,168.6487,168.3278,168.6487,11757.0
2022-07-01 14:50:00,178.68,178.69,178.09,178.28,16688.0,168.6582,168.6676,168.1012,168.2806,16688.0
2022-07-01 14:55:00,178.28,178.41,178.11,178.37,10073.0,168.2806,168.4033,168.1201,168.3655,10073.0
2022-07-01 15:00:00,178.38,178.42,177.97,177.99,17164.0,168.375,168.4127,167.988,168.0069,17164.0
2022-07-01 15:05:00,178.18,178.59,178.15,178.59,8726.0,168.1862,168.5732,168.1579,168.5732,8726.0
2022-07-01 15:10:00,178.53,178.89,178.48,178.8,16202.0,168.5166,168.8564,168.4694,168.7714,16202.0
2022-07-01 15:15:00,178.8,178.98,178.77,178.87,16514.0,168.7714,168.9413,168.7431,168.8375,16514.0
2022-07-01 15:20:00,178.9,178.92,178.68,178.79,17401.0,168.8658,168.8847,168.6582,168.762,17401.0
2022-07-01 15:25:00,178.76,178.88,178.66,178.66,16902.0,168.7337,168.8469,168.6393,168.6393,16902.0
2022-07-01 15:30:00,178.67,178.96,178.65,178.87,29261.0,168.6487,168.9224,168.6298,168.8375,29261.0
2022-07-01 15:35:00,178.89,178.98,178.71,178.93,24221.0,168.8564,168.9413,168.6865,168.8941,24221.0
2022-07-01 15:40:00,178.91,179.22,178.88,178.93,49934.0,168.8753,169.1679,168.8469,168.8941,49934.0
2022-07-01 15:45:00,178.94,179.08,178.68,179.06,28628.0,168.9036,169.0357,168.6582,169.0168,28628.0
2022-07-01 15:50:00,179.09,179.13,178.32,178.45,54715.0,169.0452,169.0829,168.3183,168.4411,54715.0
2022-07-01 15:55:00,178.44,178.52,177.94,178.23,213875.0,168.4316,168.5071,167.9597,168.2334,213875.0
2022-07-05 09:30:00,173.77,174.42,172.3,172.54,116637.0,164.0235,164.6371,162.636,162.8625,116637.0
2022-07-05 09:35:00,172.31,173.25,172.07,172.65,46761.0,162.6454,163.5327,162.4189,162.9664,46761.0
2022-07-05 09:40:00,172.53,172.98,171.92,172.81,41251.0,162.8531,163.2779,162.2773,163.1174,41251.0
2022-07-05 09:45:00,172.73,173.43,172.1,172.14,32467.0,163.0419,163.7026,162.4472,162.485,32467.0
2022-07-05 09:50:00,172.22,172.48,171.74,171.99,37766.0,162.5605,162.8059,162.1074,162.3434,37766.0
2022-07-05 09:55:00,172.14,172.32,171.49,171.6,26438.0,162.485,162.6549,161.8714,161.9753,26438.0
2022-07-05 10:00:00,171.53,172.09,171.08,171.55,34206.0,161.9092,162.4378,161.4844,161.9281,34206.0
2022-07-05 10:05:00,171.53,171.54,170.8,171.31,40577.0,161.9092,161.9186,161.2201,161.7015,40577.0
2022-07-05 10:10:00,171.25,172.26,171.1,172.24,58848.0,161.6449,162.5982,161.5033,162.5794,58848.0
2022-07-05 10:15:00,172.16,172.89,172.01,172.6,41750.0,162.5038,163.1929,162.3623,162.9192,41750.0
2022-07-05 10:20:00,172.55,172.61,171.61,171.76,17553.0,162.872,162.9286,161.9847,162.1263,17553.0
2022-07-05 10:25:00,171.75,171.83,171.37,171.59,16078.0,162.1168,162.1924,161.7582,161.9658,16078.0
2022-07-05 10:30:00,171.58,171.83,171.37,171.55,21078.0,161.9564,162.1924,161.7582,161.9281,21078.0
2022-07-05 10:35:00,171.59,172.95,171.51,172.95,19901.0,161.9658,163.2495,161.8903,163.2495,19901.0
2022-07-05 10:40:00,172.92,172.93,171.73,171.73,21804.0,163.2212,163.2307,162.098,162.098,21804.0
2022-07-05 10:45:00,171.67,171.79,171.15,171.35,21061.0,162.0413,162.1546,161.5505,161.7393,21061.0
2022-07-05 10:50:00,171.31,171.36,170.8,170.83,24917.0,161.7015,161.7487,161.2201,161.2484,24917.0
2022-07-05 10:55:00,170.8,171.65,170.71,171.46,38942.0,161.2201,162.0225,161.1352,161.8431,38942.0
2022-07-05 11:00:00,171.42,171.69,171.21,171.68,19294.0,161.8054,162.0602,161.6071,162.0508,19294.0
2022-07-05 11:05:00,171.59,172.04,171.57,172.03,14313.0,161.9658,162.3906,161.9469,162.3811,14313.0
2022-07-05 11:10:00,172.0,172.19,171.71,171.73,16608.0,162.3528,162.5322,162.0791,162.098,16608.0
2022-07-05 11:15:00,171.76,172.1,171.64,171.65,10506.0,162.1263,162.4472,162.013,162.0225,10506.0
2022-07-05 11:20:00,171.7,172.07,171.52,171.73,14276.0,162.0696,162.4189,161.8997,162.098,14276.0
2022-07-05 11:25:00,171.69,171.82,171.38,171.62,15684.0,162.0602,162.1829,161.7676,161.9941,15684.0
2022-07-05 11:30:00,171.53,171.56,171.2,171.36,17683.0,161.9092,161.9375,161.5977,161.7487,17683.0
2022-07-05 11:35:00,171.4,171.54,170.95,171.0,17992.0,161.7865,161.9186,161.3617,161.4089,17992.0
2022-07-05 11:40:00,171.08,171.79,171.06,171.66,16275.0,161.4844,162.1546,161.4655,162.0319,16275.0
2022-07-05 11:45:00,171.68,171.83,171.56,171.82,15285.0,162.0508,162.1924,161.9375,162.1829,15285.0
2022-07-05 11:50:00,171.82,171.89,171.58,171.86,12121.0,162.1829,162.249,161.9564,162.2207,12121.0
2022-07-05 11:55:00,171.85,172.2,171.85,172.04,16034.0,162.2112,162.5416,162.2112,162.3906,16034.0
2022-07-05 12:00:00,171.99,172.37,171.93,172.21,19000.0,162.3434,162.7021,162.2867,162.551,19000.0
2022-07-05 12:05:00,172.2,172.36,171.9,172.3,6685.0,162.5416,162.6926,162.2584,162.636,6685.0
2022-07-05 12:10:00,172.27,172.56,171.82,171.97,13657.0,162.6077,162.8814,162.1829,162.3245,13657.0
2022-07-05 12:15:00,171.97,171.98,171.59,171.89,17600.0,162.3245,162.3339,161.9658,162.249,17600.0
2022-07-05 12:20:00,171.88,172.53,171.75,172.53,10622.0,162.2396,162.8531,162.1168,162.8531,10622.0
2022-07-05 12:25:00,172.47,172.53,172.22,172.28,10643.0,162.7965,162.8531,162.5605,162.6171,10643.0
2022-07-05 12:30:00,172.32,172.41,171.99,172.11,9087.0,162.6549,162.7398,162.3434,162.4567,9087.0
2022-07-05 12:35:00,172.11,172.37,172.01,172.24,10098.0,162.4567,162.7021,162.3623,162.5794,10098.0
2022-07-05 12:40:00,172.22,172.31,171.75,171.78,13358.0,162.5605,162.6454,162.1168,162.1452,13358.0
2022-07-05 12:45:00,171.74,171.76,171.19,171.24,11152.0,162.1074,162.1263,161.5883,161.6354,11152.0
2022-07-05 12:50:00,171.2,171.21,170.83,170.97,24986.0,161.5977,161.6071,161.2484,161.3806,24986.0
2022-07-05 12:55:00,170.89,170.98,170.59,170.75,27204.0,161.3051,161.39,161.0219,161.1729,27204.0
2022-07-05 13:00:00,170.75,171.34,170.68,171.34,22532.0,161.1729,161.7298,161.1069,161.7298,22532.0
2022-07-05 13:05:00,171.33,171.33,170.84,171.11,14664.0,161.7204,161.7204,161.2579,161.5127,14664.0
2022-07-05 13:10:00,171.08,171.29,171.08,171.2,14943.0,161.4844,161.6826,161.4844,161.5977,14943.0
2022-07-05 13:15:00,171.25,171.61,171.19,171.48,17647.0,161.6449,161.9847,161.5883,161.862,17647.0
2022-07-05 13:20:00,171.49,171.64,171.36,171.41,18544.0,161.8714,162.013,161.7487,161.7959,18544.0
2022-07-05 13:25:00,171.47,171.56,171.15,171.19,14483.0,161.8525,161.9375,161.5505,161.5883,14483.0
2022-07-05 13:30:00,171.18,171.38,171.12,171.38,10821.0,161.5788,161.7676,161.5222,161.7676,10821.0
2022-07-05 13:35:00,171.41,171.8,171.41,171.52,17900.0,161.7959,162.164,161.7959,161.8997,17900.0
2022-07-05 13:40:00,171.58,171.73,171.39,171.39,19263.0,161.9564,162.098,161.777,161.777,19263.0
2022-07-05 13:45:00,171.43,171.44,170.68,170.91,63586.0,161.8148,161.8242,161.1069,161.324,63586.0
2022-07-05 13:50:00,170.9,171.02,170.86,170.87,28503.0,161.3145,161.4278,161.2768,161.2862,28503.0
2022-07-05 13:55:00,170.86,171.09,170.81,171.06,21564.0,161.2768,161.4939,161.2296,161.4655,21564.0
2022-07-05 14:00:00,171.07,171.17,170.92,171.17,19616.0,161.475,161.5694,161.3334,161.5694,19616.0
2022-07-05 14:05:00,171.14,171.67,171.07,171.59,23163.0,161.5411,162.0413,161.475,161.9658,23163.0
2022-07-05 14:10:00,171.61,171.76,171.6,171.7,9900.0,161.9847,162.1263,161.9753,162.0696,9900.0
2022-07-05 14:15:00,171.74,171.74,171.41,171.71,8095.0,162.1074,162.1074,161.7959,162.0791,8095.0
2022-07-05 14:20:00,171.69,171.75,171.52,171.69,15012.0,162.0602,162.1168,161.8997,162.0602,15012.0
2022-07-05 14:25:00,171.72,171.93,171.68,171.85,35336.0,162.0885,162.2867,162.0508,162.2112,35336.0
2022-07-05 14:30:00,171.86,172.58,171.82,172.37,47627.0,162.2207,162.9003,162.1829,162.7021,47627.0
2022-07-05 14:35:00,172.32,172.65,172.19,172.62,13931.0,162.6549,162.9664,162.5322,162.938,13931.0
2022-07-05 14:40:00,172.64,172.64,172.29,172.37,12957.0,162.9569,162.9569,162.6266,162.7021,12957.0
2022-07-05 14:45:00,172.37,172.55,172.22,172.32,9632.0,162.7021,162.872,162.5605,162.6549,9632.0
2022-07-05 14:50:00,172.35,172.53,172.33,172.51,12323.0,162.6832,162.8531,162.6643,162.8342,12323.0
2022-07-05 14:55:00,172.5,172.51,172.34,172.38,13583.0,162.8248,162.8342,162.6738,162.7115,13583.0
2022-07-05 15:00:00,172.42,172.44,172.06,172.35,15813.0,162.7493,162.7681,162.4095,162.6832,15813.0
2022-07-05 15:05:00,172.38,172.98,172.37,172.98,56045.0,162.7115,163.2779,162.7021,163.2779,56045.0
2022-07-05 15:10:00,173.0,173.25,172.94,173.22,30239.0,163.2967,163.5327,163.2401,163.5044,30239.0
2022-07-05 15:15:00,173.27,173.36,172.79,172.79,13493.0,163.5516,163.6365,163.0985,163.0985,13493.0
2022-07-05 15:20:00,172.84,173.52,172.84,173.43,22249.0,163.1457,163.7876,163.1457,163.7026,22249.0
2022-07-05 15:25:00,173.47,173.67,173.36,173.53,26421.0,163.7404,163.9292,163.6365,163.797,26421.0
2022-07-05 15:30:00,173.53,173.77,173.5,173.74,40129.0,163.797,164.0235,163.7687,163.9952,40129.0
2022-07-05 15:35:00,173.73,173.83,173.39,173.64,28069.0,163.9858,164.0802,163.6649,163.9008,28069.0
2022-07-05 15:40:00,173.65,173.97,173.64,173.82,31191.0,163.9103,164.2123,163.9008,164.0707,31191.0
2022-07-05 15:45:00,173.84,174.05,173.73,174.05,34505.0,164.0896,164.2878,163.9858,164.2878,34505.0
2022-07-05 15:50:00,174.04,174.3,173.6,173.83,72535.0,164.2784,164.5238,163.8631,164.0802,72535.0
2022-07-05 15:55:00,173.82,173.9,173.31,173.84,238253.0,164.0707,164.1463,163.5893,164.0896,238253.0
2022-07-06 09:30:00,173.48,174.67,173.21,173.21,83669.0,163.7498,164.8731,163.495,163.495,83669.0
2022-07-06 09:35:00,173.1,173.35,172.61,172.85,21641.0,163.3911,163.6271,162.9286,163.1551,21641.0
2022-07-06 09:40:00,172.94,173.63,172.72,173.09,14632.0,163.2401,163.8914,163.0324,163.3817,14632.0
2022-07-06 09:45:00,173.12,173.31,172.68,172.68,22485.0,163.41,163.5893,162.9947,162.9947,22485.0
2022-07-06 09:50:00,172.6,173.07,171.61,171.62,24264.0,162.9192,163.3628,161.9847,161.9941,24264.0
2022-07-06 09:55:00,171.54,171.58,170.62,170.79,46084.0,161.9186,161.9564,161.0502,161.2107,46084.0
2022-07-06 10:00:00,170.66,171.42,170.15,171.01,62665.0,161.088,161.8054,160.6066,161.4183,62665.0
2022-07-06 10:05:00,171.07,171.55,170.96,171.13,14689.0,161.475,161.9281,161.3712,161.5316,14689.0
2022-07-06 10:10:00,171.1,171.15,170.4,170.71,13408.0,161.5033,161.5505,160.8426,161.1352,13408.0
2022-07-06 10:15:00,170.59,170.79,170.22,170.22,8785.0,161.0219,161.2107,160.6727,160.6727,8785.0
2022-07-06 10:20:00,170.22,170.62,169.82,170.5,45786.0,160.6727,161.0502,160.2951,160.937,45786.0
2022-07-06 10:25:00,170.55,171.18,170.55,171.03,11014.0,160.9841,161.5788,160.9841,161.4372,11014.0
2022-07-06 10:30:00,171.03,171.23,170.81,170.92,21677.0,161.4372,161.626,161.2296,161.3334,21677.0
2022-07-06 10:35:00,170.98,171.14,170.78,170.84,19125.0,161.39,161.5411,161.2012,161.2579,19125.0
2022-07-06 10:40:00,170.77,170.97,170.63,170.92,15174.0,161.1918,161.3806,161.0597,161.3334,15174.0
2022-07-06 10:45:00,170.94,170.98,170.0,170.0,30042.0,161.3523,161.39,160.465,160.465,30042.0
2022-07-06 10:50:00,170.08,170.44,170.01,170.44,20345.0,160.5405,160.8803,160.4744,160.8803,20345.0
2022-07-06 10:55:00,170.34,170.85,170.27,170.6,7697.0,160.7859,161.2673,160.7199,161.0313,7697.0
2022-07-06 11:00:00,170.64,170.69,169.84,170.04,25517.0,161.0691,161.1163,160.314,160.5028,25517.0
2022-07-06 11:05:00,170.02,170.24,169.9,170.05,12974.0,160.4839,160.6915,160.3706,160.5122,12974.0
2022-07-06 11:10:00,170.03,170.22,169.93,170.19,12430.0,160.4933,160.6727,160.3989,160.6443,12430.0
2022-07-06 11:15:00,170.19,170.33,170.0,170.07,13304.0,160.6443,160.7765,160.465,160.5311,13304.0
2022-07-06 11:20:00,170.06,170.18,169.97,170.05,21028.0,160.5216,160.6349,160.4367,160.5122,21028.0
2022-07-06 11:25:00,170.01,170.05,169.72,169.8,27059.0,160.4744,160.5122,160.2007,160.2762,27059.0
2022-07-06 11:30:00,169.75,169.8,169.51,169.66,33590.0,160.229,160.2762,160.0025,160.1441,33590.0
2022-07-06 11:35:00,169.73,170.06,169.59,170.0,13709.0,160.2101,160.5216,160.078,160.465,13709.0
2022-07-06 11:40:00,170.02,170.03,169.72,169.89,9889.0,160.4839,160.4933,160.2007,160.3612,9889.0
2022-07-06 11:45:00,169.81,170.1,169.7,169.91,11158.0,160.2857,160.5594,160.1818,160.38,11158.0
2022-07-06 11:50:00,169.88,169.88,169.65,169.76,13040.0,160.3517,160.3517,160.1346,160.2385,13040.0
2022-07-06 11:55:00,169.74,169.96,169.71,169.87,7615.0,160.2196,160.4272,160.1913,160.3423,7615.0
2022-07-06 12:00:00,169.9,169.92,169.57,169.59,24506.0,160.3706,160.3895,160.0591,160.078,24506.0
2022-07-06 12:05:00,169.59,169.91,169.4,169.44,28111.0,160.078,160.38,159.8987,159.9364,28111.0
2022-07-06 12:10:00,169.41,169.94,169.33,169.93,22436.0,159.9081,160.4084,159.8326,160.3989,22436.0
2022-07-06 12:15:00,169.95,170.04,169.66,169.8,14920.0,160.4178,160.5028,160.1441,160.2762,14920.0
2022-07-06 12:20:00,169.8,169.98,169.69,169.7,20222.0,160.2762,160.4461,160.1724,160.1818,20222.0
2022-07-06 12:25:00,169.76,169.79,169.51,169.62,15410.0,160.2385,160.2668,160.0025,160.1063,15410.0
2022-07-06 12:30:00,169.63,169.67,169.45,169.61,12515.0,160.1158,160.1535,159.9458,160.0969,12515.0
2022-07-06 12:35:00,169.63,169.8,169.5,169.56,16937.0,160.1158,160.2762,159.993,160.0497,16937.0
2022-07-06 12:40:00,169.56,169.59,169.5,169.54,17404.0,160.0497,160.078,159.993,160.0308,17404.0
2022-07-06 12:45:00,169.54,169.57,169.33,169.46,22938.0,160.0308,160.0591,159.8326,159.9553,22938.0
2022-07-06 12:50:00,169.5,169.54,169.29,169.48,16363.0,159.993,160.0308,159.7948,159.9742,16363.0
2022-07-06 12:55:00,169.48,169.57,169.38,169.55,16105.0,159.9742,160.0591,159.8798,160.0402,16105.0
2022-07-06 13:00:00,169.54,170.06,169.54,169.97,35392.0,160.0308,160.5216,160.0308,160.4367,35392.0
2022-07-06 13:05:00,170.0,170.48,169.94,170.3,16664.0,160.465,160.9181,160.4084,160.7482,16664.0
2022-07-06 13:10:00,170.26,170.26,170.01,170.1,13390.0,160.7104,160.7104,160.4744,160.5594,13390.0
2022-07-06 13:15:00,170.08,170.24,170.05,170.19,24775.0,160.5405,160.6915,160.5122,160.6443,24775.0
2022-07-06 13:20:00,170.15,170.15,170.0,170.05,18788.0,160.6066,160.6066,160.465,160.5122,18788.0
2022-07-06 13:25:00,170.05,170.3,169.92,170.25,31692.0,160.5122,160.7482,160.3895,160.701,31692.0
2022-07-06 13:30:00,170.23,170.27,170.07,170.11,17349.0,160.6821,160.7199,160.5311,160.5688,17349.0
2022-07-06 13:35:00,170.15,170.39,170.04,170.3,13192.0,160.6066,160.8331,160.5028,160.7482,13192.0
2022-07-06 13:40:00,170.3,170.64,170.27,170.5,22100.0,160.7482,161.0691,160.7199,160.937,22100.0
2022-07-06 13:45:00,170.54,170.82,170.48,170.72,20085.0,160.9747,161.239,160.9181,161.1446,20085.0
2022-07-06 13:50:00,170.67,170.91,170.67,170.73,21897.0,161.0974,161.324,161.0974,161.1541,21897.0
2022-07-06 13:55:00,170.73,171.22,170.73,171.08,19454.0,161.1541,161.6166,161.1541,161.4844,19454.0
2022-07-06 14:00:00,171.01,171.26,170.61,170.94,24109.0,161.4183,161.6543,161.0408,161.3523,24109.0
2022-07-06 14:05:00,170.97,171.86,170.97,171.44,20936.0,161.3806,162.2207,161.3806,161.8242,20936.0
2022-07-06 14:10:00,171.46,171.53,170.77,171.53,15507.0,161.8431,161.9092,161.1918,161.9092,15507.0
2022-07-06 14:15:00,171.54,171.59,171.24,171.3,11077.0,161.9186,161.9658,161.6354,161.6921,11077.0
2022-07-06 14:20:00,171.31,171.65,171.31,171.62,27173.0,161.7015,162.0225,161.7015,161.9941,27173.0
2022-07-06 14:25:00,171.59,172.32,171.17,172.3,38558.0,161.9658,162.6549,161.5694,162.636,38558.0
2022-07-06 14:30:00,172.27,172.63,171.99,172.34,24444.0,162.6077,162.9475,162.3434,162.6738,24444.0
2022-07-06 14:35:00,172.44,172.67,172.13,172.48,12617.0,162.7681,162.9852,162.4755,162.8059,12617.0
2022-07-06 14:40:00,172.53,173.05,172.52,172.8,25987.0,162.8531,163.3439,162.8437,163.108,25987.0
2022-07-06 14:45:00,172.9,172.9,172.26,172.42,12622.0,163.2023,163.2023,162.5982,162.7493,12622.0
2022-07-06 14:50:00,172.27,172.41,172.11,172.32,16794.0,162.6077,162.7398,162.4567,162.6549,16794.0
2022-07-06 14:55:00,172.29,172.42,172.14,172.32,10097.0,162.6266,162.7493,162.485,162.6549,10097.0
2022-07-06 15:00:00,172.37,172.37,171.95,172.14,18189.0,162.7021,162.7021,162.3056,162.485,18189.0
2022-07-06 15:05:00,172.08,172.15,172.02,172.09,10102.0,162.4283,162.4944,162.3717,162.4378,10102.0
2022-07-06 15:10:00,172.1,172.48,172.08,172.44,11727.0,162.4472,162.8059,162.4283,162.7681,11727.0
2022-07-06 15:15:00,172.43,172.53,172.3,172.4,15781.0,162.7587,162.8531,162.636,162.7304,15781.0
2022-07-06 15:20:00,172.38,172.77,172.37,172.77,21440.0,162.7115,163.0796,162.7021,163.0796,21440.0
2022-07-06 15:25:00,172.76,172.96,172.73,172.88,17824.0,163.0702,163.259,163.0419,163.1835,17824.0
2022-07-06 15:30:00,172.88,173.18,172.77,173.15,17734.0,163.1835,163.4666,163.0796,163.4383,17734.0
2022-07-06 15:35:00,173.16,173.35,172.89,172.96,36089.0,163.4478,163.6271,163.1929,163.259,36089.0
2022-07-06 15:40:00,172.95,173.08,172.75,173.01,31836.0,163.2495,163.3722,163.0608,163.3062,31836.0
2022-07-06 15:45:00,172.97,172.97,172.51,172.59,27777.0,163.2684,163.2684,162.8342,162.9097,27777.0
2022-07-06 15:50:00,172.61,172.7,171.76,172.07,63002.0,162.9286,163.0136,162.1263,162.4189,63002.0
2022-07-06 15:55:00,172.05,172.39,171.85,172.31,99521.0,162.4,162.7209,162.2112,162.6454,99521.0
2022-07-07 09:30:00,182.29,182.5,179.0,179.07,387553.0,172.0657,172.2639,168.9602,169.0263,387553.0
2022-07-07 09:35:00,179.18,179.85,178.12,178.26,98518.0,169.1301,169.7625,168.1296,168.2617,98518.0
2022-07-07 09:40:00,178.41,179.44,178.0,179.17,72280.0,168.4033,169.3755,168.0163,169.1207,72280.0
2022-07-07 09:45:00,179.25,179.99,178.79,179.8,96885.0,169.1962,169.8947,168.762,169.7153,96885.0
2022-07-07 09:50:00,179.72,180.05,178.59,178.93,54741.0,169.6398,169.9513,168.5732,168.8941,54741.0
2022-07-07 09:55:00,178.97,179.09,178.41,178.86,65926.0,168.9319,169.0452,168.4033,168.8281,65926.0
2022-07-07 10:00:00,178.75,178.75,177.5,177.64,68202.0,168.7242,168.7242,167.5443,167.6765,68202.0
2022-07-07 10:05:00,177.64,177.73,176.7,176.85,51656.0,167.6765,167.7614,166.7892,166.9308,51656.0
2022-07-07 10:10:00,176.99,177.54,176.69,176.91,65675.0,167.0629,167.5821,166.7798,166.9874,65675.0
2022-07-07 10:15:00,177.04,177.11,176.38,176.73,55702.0,167.1101,167.1762,166.4872,166.8175,55702.0
2022-07-07 10:20:00,176.7,177.19,176.33,177.07,109766.0,166.7892,167.2517,166.44,167.1385,109766.0
2022-07-07 10:25:00,177.05,177.77,176.9,177.77,40454.0,167.1196,167.7992,166.978,167.7992,40454.0
2022-07-07 10:30:00,177.75,179.11,177.74,179.09,94499.0,167.7803,169.064,167.7709,169.0452,94499.0
2022-07-07 10:35:00,179.05,179.71,178.43,178.56,110080.0,169.0074,169.6304,168.4222,168.5449,110080.0
2022-07-07 10:40:00,178.54,178.66,178.11,178.12,18814.0,168.526,168.6393,168.1201,168.1296,18814.0
2022-07-07 10:45:00,178.08,179.39,178.01,179.01,39214.0,168.0918,169.3283,168.0257,168.9696,39214.0
2022-07-07 10:50:00,179.02,179.37,178.52,179.16,33259.0,168.9791,169.3095,168.5071,169.1112,33259.0
2022-07-07 10:55:00,179.12,179.12,178.75,178.84,13306.0,169.0735,169.0735,168.7242,168.8092,13306.0
2022-07-07 11:00:00,178.83,178.97,178.29,178.88,37291.0,168.7997,168.9319,168.29,168.8469,37291.0
2022-07-07 11:05:00,178.87,179.24,178.68,178.74,20443.0,168.8375,169.1867,168.6582,168.7148,20443.0
2022-07-07 11:10:00,178.59,178.62,178.25,178.36,14068.0,168.5732,168.6015,168.2523,168.3561,14068.0
2022-07-07 11:15:00,178.25,178.51,178.05,178.27,14964.0,168.2523,168.4977,168.0635,168.2711,14964.0
2022-07-07 11:20:00,178.25,178.36,177.88,178.06,32268.0,168.2523,168.3561,167.903,168.0729,32268.0
2022-07-07 11:25:00,178.06,178.51,178.01,178.45,45006.0,168.0729,168.4977,168.0257,168.4411,45006.0
2022-07-07 11:30:00,178.41,178.54,178.07,178.54,28118.0,168.4033,168.526,168.0824,168.526,28118.0
2022-07-07 11:35:00,178.56,178.83,178.39,178.74,12765.0,168.5449,168.7997,168.3844,168.7148,12765.0
2022-07-07 11:40:00,178.65,178.7,178.39,178.39,9359.0,168.6298,168.677,168.3844,168.3844,9359.0
2022-07-07 11:45:00,178.43,178.9,178.43,178.87,41949.0,168.4222,168.8658,168.4222,168.8375,41949.0
2022-07-07 11:50:00,178.9,178.9,178.43,178.58,10027.0,168.8658,168.8658,168.4222,168.5638,10027.0
2022-07-07 11:55:00,178.6,178.89,178.6,178.67,18055.0,168.5826,168.8564,168.5826,168.6487,18055.0
2022-07-07 12:00:00,178.62,179.04,178.61,179.04,12613.0,168.6015,168.998,168.5921,168.998,12613.0
2022-07-07 12:05:00,179.03,179.07,178.79,178.83,14354.0,168.9885,169.0263,168.762,168.7997,14354.0
2022-07-07 12:10:00,178.78,178.87,178.35,178.67,26492.0,168.7525,168.8375,168.3467,168.6487,26492.0
2022-07-07 12:15:00,178.66,179.15,178.66,179.14,9755.0,168.6393,169.1018,168.6393,169.0924,9755.0
2022-07-07 12:20:00,179.15,179.34,179.01,179.06,37208.0,169.1018,169.2811,168.9696,169.0168,37208.0
2022-07-07 12:25:00,179.1,179.51,179.07,179.27,26358.0,169.0546,169.4416,169.0263,169.2151,26358.0
2022-07-07 12:30:00,179.29,179.52,179.14,179.38,47671.0,169.2339,169.451,169.0924,169.3189,47671.0
2022-07-07 12:35:00,179.42,179.67,179.39,179.4,14056.0,169.3566,169.5926,169.3283,169.3378,14056.0
2022-07-07 12:40:00,179.43,179.61,179.3,179.45,31749.0,169.3661,169.536,169.2434,169.385,31749.0
2022-07-07 12:45:00,179.49,179.58,179.36,179.43,10442.0,169.4227,169.5077,169.3,169.3661,10442.0
2022-07-07 12:50:00,179.43,179.46,179.16,179.23,43511.0,169.3661,169.3944,169.1112,169.1773,43511.0
2022-07-07 12:55:00,179.1,179.38,179.1,179.27,41449.0,169.0546,169.3189,169.0546,169.2151,41449.0
2022-07-07 13:00:00,179.23,179.36,179.16,179.26,13708.0,169.1773,169.3,169.1112,169.2056,13708.0
2022-07-07 13:05:00,179.22,179.33,178.94,179.3,32871.0,169.1679,169.2717,168.9036,169.2434,32871.0
2022-07-07 13:10:00,179.34,179.44,179.26,179.28,14761.0,169.2811,169.3755,169.2056,169.2245,14761.0
2022-07-07 13:15:00,179.28,179.55,179.26,179.33,7713.0,169.2245,169.4794,169.2056,169.2717,7713.0
2022-07-07 13:20:00,179.28,179.56,179.16,179.56,12023.0,169.2245,169.4888,169.1112,169.4888,12023.0
2022-07-07 13:25:00,179.53,179.59,179.29,179.3,6808.0,169.4605,169.5171,169.2339,169.2434,6808.0
2022-07-07 13:30:00,179.29,179.51,179.23,179.49,8384.0,169.2339,169.4416,169.1773,169.4227,8384.0
2022-07-07 13:35:00,179.5,179.93,179.47,179.91,17624.0,169.4322,169.838,169.4038,169.8192,17624.0
2022-07-07 13:40:00,179.88,179.95,179.8,179.91,8518.0,169.7908,169.8569,169.7153,169.8192,8518.0
2022-07-07 13:45:00,179.9,179.95,179.59,179.61,11630.0,169.8097,169.8569,169.5171,169.536,11630.0
2022-07-07 13:50:00,179.62,179.73,179.57,179.71,6843.0,169.5454,169.6493,169.4982,169.6304,6843.0
2022-07-07 13:55:00,179.75,179.89,179.75,179.81,59418.0,169.6681,169.8003,169.6681,169.7248,59418.0
2022-07-07 14:00:00,179.81,180.01,179.79,179.81,17274.0,169.7248,169.9136,169.7059,169.7248,17274.0
2022-07-07 14:05:00,179.85,180.01,179.8,179.95,18345.0,169.7625,169.9136,169.7153,169.8569,18345.0
2022-07-07 14:10:00,179.96,180.06,179.88,180.04,27346.0,169.8664,169.9607,169.7908,169.9419,27346.0
2022-07-07 14:15:00,180.01,180.33,179.98,180.28,15329.0,169.9136,170.2156,169.8852,170.1684,15329.0
2022-07-07 14:20:00,180.35,180.49,180.31,180.36,35022.0,170.2345,170.3666,170.1967,170.2439,35022.0
2022-07-07 14:25:00,180.34,180.78,180.26,180.77,15664.0,170.225,170.6404,170.1495,170.6309,15664.0
2022-07-07 14:30:00,180.74,180.78,180.53,180.53,24855.0,170.6026,170.6404,170.4044,170.4044,24855.0
2022-07-07 14:35:00,180.49,180.49,180.07,180.13,17226.0,170.3666,170.3666,169.9702,170.0268,17226.0
2022-07-07 14:40:00,180.14,180.5,180.14,180.5,24843.0,170.0363,170.3761,170.0363,170.3761,24843.0
2022-07-07 14:45:00,180.52,180.9,180.49,180.85,10526.0,170.3949,170.7536,170.3666,170.7064,10526.0
2022-07-07 14:50:00,180.84,180.89,180.67,180.74,14643.0,170.697,170.7442,170.5365,170.6026,14643.0
2022-07-07 14:55:00,180.77,181.08,180.77,180.98,21595.0,170.6309,170.9235,170.6309,170.8291,21595.0
2022-07-07 15:00:00,181.0,181.05,180.84,181.02,11422.0,170.848,170.8952,170.697,170.8669,11422.0
2022-07-07 15:05:00,181.05,181.13,180.84,180.9,9960.0,170.8952,170.9707,170.697,170.7536,9960.0
2022-07-07 15:10:00,180.9,181.04,180.84,181.03,16349.0,170.7536,170.8858,170.697,170.8763,16349.0
2022-07-07 15:15:00,181.02,181.12,180.89,180.89,32651.0,170.8669,170.9613,170.7442,170.7442,32651.0
2022-07-07 15:20:00,180.87,180.9,180.27,180.46,53796.0,170.7253,170.7536,170.159,170.3383,53796.0
2022-07-07 15:25:00,180.5,180.66,180.15,180.21,22962.0,170.3761,170.5271,170.0457,170.1023,22962.0
2022-07-07 15:30:00,180.21,180.8,180.19,180.51,23743.0,170.1023,170.6592,170.0835,170.3855,23743.0
2022-07-07 15:35:00,180.5,180.58,180.08,180.21,41042.0,170.3761,170.4516,169.9796,170.1023,41042.0
2022-07-07 15:40:00,180.17,180.38,180.15,180.15,21451.0,170.0646,170.2628,170.0457,170.0457,21451.0
2022-07-07 15:45:00,180.14,180.39,179.91,180.31,47564.0,170.0363,170.2722,169.8192,170.1967,47564.0
2022-07-07 15:50:00,180.32,180.44,180.18,180.31,121870.0,170.2062,170.3194,170.074,170.1967,121870.0
2022-07-07 15:55:00,180.31,180.41,180.15,180.3,173871.0,170.1967,170.2911,170.0457,170.1873,173871.0
2022-07-08 09:30:00,180.23,181.24,178.6,179.13,72198.0,170.1212,171.0746,168.5826,169.0829,72198.0
2022-07-08 09:35:00,179.08,179.28,178.38,178.99,24425.0,169.0357,169.2245,168.375,168.9508,24425.0
2022-07-08 09:40:00,178.98,179.89,178.47,179.89,22780.0,168.9413,169.8003,168.4599,169.8003,22780.0
2022-07-08 09:45:00,179.86,180.22,178.8,178.95,13132.0,169.772,170.1118,168.7714,168.913,13132.0
2022-07-08 09:50:00,178.81,179.01,177.53,177.65,39625.0,168.7809,168.9696,167.5727,167.6859,39625.0
2022-07-08 09:55:00,177.73,178.12,177.7,177.93,29883.0,167.7614,168.1296,167.7331,167.9502,29883.0
2022-07-08 10:00:00,177.97,177.97,176.92,177.01,23676.0,167.988,167.988,166.9969,167.0818,23676.0
2022-07-08 10:05:00,177.01,177.06,176.56,176.97,21855.0,167.0818,167.129,166.6571,167.0441,21855.0
2022-07-08 10:10:00,176.88,177.35,176.39,177.35,22086.0,166.9591,167.4027,166.4966,167.4027,22086.0
2022-07-08 10:15:00,177.33,177.37,176.86,177.04,30574.0,167.3839,167.4216,166.9402,167.1101,30574.0
2022-07-08 10:20:00,177.06,177.48,176.85,177.4,9581.0,167.129,167.5255,166.9308,167.4499,9581.0
2022-07-08 10:25:00,177.48,178.69,177.48,178.69,26213.0,167.5255,168.6676,167.5255,168.6676,26213.0
2022-07-08 10:30:00,178.53,178.97,178.49,178.97,15657.0,168.5166,168.9319,168.4788,168.9319,15657.0
2022-07-08 10:35:00,179.01,179.57,178.88,178.93,15795.0,168.9696,169.4982,168.8469,168.8941,15795.0
2022-07-08 10:40:00,178.82,178.89,178.59,178.79,6535.0,168.7903,168.8564,168.5732,168.762,6535.0
2022-07-08 10:45:00,178.82,179.49,178.81,179.37,12201.0,168.7903,169.4227,168.7809,169.3095,12201.0
2022-07-08 10:50:00,179.34,179.52,178.76,178.83,11172.0,169.2811,169.451,168.7337,168.7997,11172.0
2022-07-08 10:55:00,178.81,179.29,178.8,179.27,9710.0,168.7809,169.2339,168.7714,169.2151,9710.0
2022-07-08 11:00:00,179.3,179.32,179.05,179.15,8244.0,169.2434,169.2623,169.0074,169.1018,8244.0
2022-07-08 11:05:00,179.14,179.43,178.89,179.43,6301.0,169.0924,169.3661,168.8564,169.3661,6301.0
2022-07-08 11:10:00,179.47,179.59,179.31,179.31,17716.0,169.4038,169.5171,169.2528,169.2528,17716.0
2022-07-08 11:15:00,179.25,179.42,179.09,179.2,8945.0,169.1962,169.3566,169.0452,169.149,8945.0
2022-07-08 11:20:00,179.24,179.95,179.24,179.84,47393.0,169.1867,169.8569,169.1867,169.7531,47393.0
2022-07-08 11:25:00,179.86,180.46,179.8,180.0,97672.0,169.772,170.3383,169.7153,169.9041,97672.0
2022-07-08 11:30:00,180.05,180.07,179.43,179.43,11389.0,169.9513,169.9702,169.3661,169.3661,11389.0
2022-07-08 11:35:00,179.43,179.54,179.26,179.49,11249.0,169.3661,169.4699,169.2056,169.4227,11249.0
2022-07-08 11:40:00,179.44,179.5,179.05,179.34,10417.0,169.3755,169.4322,169.0074,169.2811,10417.0
2022-07-08 11:45:00,179.31,179.36,178.68,178.76,8858.0,169.2528,169.3,168.6582,168.7337,8858.0
2022-07-08 11:50:00,178.72,179.1,178.62,179.05,9921.0,168.6959,169.0546,168.6015,169.0074,9921.0
2022-07-08 11:55:00,179.02,179.42,179.02,179.41,4087.0,168.9791,169.3566,168.9791,169.3472,4087.0
2022-07-08 12:00:00,179.46,179.47,179.18,179.38,4569.0,169.3944,169.4038,169.1301,169.3189,4569.0
2022-07-08 12:05:00,179.4,179.42,179.14,179.15,10767.0,169.3378,169.3566,169.0924,169.1018,10767.0
2022-07-08 12:10:00,179.16,179.23,179.03,179.18,7606.0,169.1112,169.1773,168.9885,169.1301,7606.0
2022-07-08 12:15:00,179.2,179.63,179.19,179.63,10991.0,169.149,169.5549,169.1395,169.5549,10991.0
2022-07-08 12:20:00,179.66,179.76,179.19,179.22,6557.0,169.5832,169.6776,169.1395,169.1679,6557.0
2022-07-08 12:25:00,179.22,179.29,179.08,179.09,8696.0,169.1679,169.2339,169.0357,169.0452,8696.0
2022-07-08 12:30:00,179.11,179.17,178.83,178.92,12424.0,169.064,169.1207,168.7997,168.8847,12424.0
2022-07-08 12:35:00,178.9,179.02,178.63,178.63,7549.0,168.8658,168.9791,168.611,168.611,7549.0
2022-07-08 12:40:00,178.63,178.69,178.28,178.69,10413.0,168.611,168.6676,168.2806,168.6676,10413.0
2022-07-08 12:45:00,178.65,178.86,178.45,178.81,10040.0,168.6298,168.8281,168.4411,168.7809,10040.0
2022-07-08 12:50:00,178.81,178.84,178.52,178.64,10180.0,168.7809,168.8092,168.5071,168.6204,10180.0
2022-07-08 12:55:00,178.68,178.92,178.63,178.75,6578.0,168.6582,168.8847,168.611,168.7242,6578.0
2022-07-08 13:00:00,178.77,178.81,178.38,178.42,6032.0,168.7431,168.7809,168.375,168.4127,6032.0
2022-07-08 13:05:00,178.49,178.88,178.49,178.87,9765.0,168.4788,168.8469,168.4788,168.8375,9765.0
2022-07-08 13:10:00,178.86,179.16,178.86,179.12,5832.0,168.8281,169.1112,168.8281,169.0735,5832.0
2022-07-08 13:15:00,179.05,179.16,178.71,178.77,10474.0,169.0074,169.1112,168.6865,168.7431,10474.0
2022-07-08 13:20:00,178.79,178.85,178.69,178.71,11888.0,168.762,168.8186,168.6676,168.6865,11888.0
2022-07-08 13:25:00,178.73,179.18,178.69,179.17,20275.0,168.7053,169.1301,168.6676,169.1207,20275.0
2022-07-08 13:30:00,179.18,179.19,178.96,179.09,3611.0,169.1301,169.1395,168.9224,169.0452,3611.0
2022-07-08 13:35:00,179.08,179.21,178.93,179.13,11618.0,169.0357,169.1584,168.8941,169.0829,11618.0
2022-07-08 13:40:00,179.07,179.16,179.04,179.09,8701.0,169.0263,169.1112,168.998,169.0452,8701.0
2022-07-08 13:45:00,179.06,179.23,179.0,179.2,11159.0,169.0168,169.1773,168.9602,169.149,11159.0
2022-07-08 13:50:00,179.23,179.34,179.08,179.28,10101.0,169.1773,169.2811,169.0357,169.2245,10101.0
2022-07-08 13:55:00,179.25,179.4,179.08,179.31,21937.0,169.1962,169.3378,169.0357,169.2528,21937.0
2022-07-08 14:00:00,179.28,179.77,179.28,179.77,37994.0,169.2245,169.687,169.2245,169.687,37994.0
2022-07-08 14:05:00,179.78,179.81,179.62,179.72,12970.0,169.6965,169.7248,169.5454,169.6398,12970.0
2022-07-08 14:10:00,179.73,179.99,179.66,179.96,9721.0,169.6493,169.8947,169.5832,169.8664,9721.0
2022-07-08 14:15:00,179.93,180.2,179.92,180.07,17854.0,169.838,170.0929,169.8286,169.9702,17854.0
2022-07-08 14:20:00,180.06,180.06,179.76,179.9,16639.0,169.9607,169.9607,169.6776,169.8097,16639.0
2022-07-08 14:25:00,179.97,180.12,179.9,180.12,5985.0,169.8758,170.0174,169.8097,170.0174,5985.0
2022-07-08 14:30:00,180.05,180.14,179.89,179.89,11691.0,169.9513,170.0363,169.8003,169.8003,11691.0
2022-07-08 14:35:00,179.94,180.05,179.85,179.95,7523.0,169.8475,169.9513,169.7625,169.8569,7523.0
2022-07-08 14:40:00,179.94,180.18,179.9,180.17,9200.0,169.8475,170.074,169.8097,170.0646,9200.0
2022-07-08 14:45:00,180.25,180.4,180.06,180.06,54471.0,170.1401,170.2817,169.9607,169.9607,54471.0
2022-07-08 14:50:00,180.15,180.24,179.98,179.98,21056.0,170.0457,170.1307,169.8852,169.8852,21056.0
2022-07-08 14:55:00,180.01,180.39,179.9,180.35,13124.0,169.9136,170.2722,169.8097,170.2345,13124.0
2022-07-08 15:00:00,180.31,180.79,180.21,180.56,30560.0,170.1967,170.6498,170.1023,170.4327,30560.0
2022-07-08 15:05:00,180.56,180.57,180.16,180.16,18282.0,170.4327,170.4421,170.0551,170.0551,18282.0
2022-07-08 15:10:00,180.12,180.47,180.11,180.28,9101.0,170.0174,170.3478,170.0079,170.1684,9101.0
2022-07-08 15:15:00,180.32,180.39,180.2,180.32,6833.0,170.2062,170.2722,170.0929,170.2062,6833.0
2022-07-08 15:20:00,180.33,180.43,180.19,180.2,11570.0,170.2156,170.31,170.0835,170.0929,11570.0
2022-07-08 15:25:00,180.2,180.23,179.97,180.05,19598.0,170.0929,170.1212,169.8758,169.9513,19598.0
2022-07-08 15:30:00,180.11,180.11,179.73,179.8,14409.0,170.0079,170.0079,169.6493,169.7153,14409.0
2022-07-08 15:35:00,179.85,179.93,179.5,179.61,19816.0,169.7625,169.838,169.4322,169.536,19816.0
2022-07-08 15:40:00,179.62,179.8,179.58,179.75,29538.0,169.5454,169.7153,169.5077,169.6681,29538.0
2022-07-08 15:45:00,179.69,179.7,179.31,179.33,32060.0,169.6115,169.6209,169.2528,169.2717,32060.0
2022-07-08 15:50:00,179.32,179.52,179.15,179.48,58354.0,169.2623,169.451,169.1018,169.4133,58354.0
2022-07-08 15:55:00,179.43,179.51,178.97,179.06,118535.0,169.3661,169.4416,168.9319,169.0168,118535.0
2022-07-11 09:30:00,177.41,179.42,176.58,179.23,104977.0,167.4594,169.3566,166.6759,169.1773,104977.0
2022-07-11 09:35:00,179.19,179.77,178.17,178.84,42458.0,169.1395,169.687,168.1768,168.8092,42458.0
2022-07-11 09:40:00,178.75,178.76,177.35,177.97,23724.0,168.7242,168.7337,167.4027,167.988,23724.0
2022-07-11 09:45:00,177.97,178.02,176.47,176.5,18716.0,167.988,168.0352,166.5721,166.6004,18716.0
2022-07-11 09:50:00,176.48,177.33,176.42,177.19,46328.0,166.5815,167.3839,166.5249,167.2517,46328.0
2022-07-11 09:55:00,177.21,178.45,177.2,178.02,27454.0,167.2706,168.4411,167.2612,168.0352,27454.0
2022-07-11 10:00:00,178.04,178.26,177.75,177.75,16770.0,168.054,168.2617,167.7803,167.7803,16770.0
2022-07-11 10:05:00,177.84,177.9,177.25,177.51,12407.0,167.8653,167.9219,167.3084,167.5538,12407.0
2022-07-11 10:10:00,177.51,178.04,177.38,177.38,7967.0,167.5538,168.054,167.4311,167.4311,7967.0
2022-07-11 10:15:00,177.34,177.38,176.73,176.74,19930.0,167.3933,167.4311,166.8175,166.827,19930.0
2022-07-11 10:20:00,176.63,176.63,176.23,176.52,11845.0,166.7231,166.7231,166.3456,166.6193,11845.0
2022-07-11 10:25:00,176.43,176.65,176.04,176.15,22091.0,166.5344,166.742,166.1662,166.2701,22091.0
2022-07-11 10:30:00,176.14,176.54,176.14,176.2,18266.0,166.2606,166.6382,166.2606,166.3173,18266.0
2022-07-11 10:35:00,176.22,176.75,176.21,176.73,11143.0,166.3361,166.8364,166.3267,166.8175,11143.0
2022-07-11 10:40:00,176.76,176.97,176.33,176.37,11261.0,166.8458,167.0441,166.44,166.4777,11261.0
2022-07-11 10:45:00,176.39,176.54,176.12,176.41,6446.0,166.4966,166.6382,166.2417,166.5155,6446.0
2022-07-11 10:50:00,176.5,176.5,176.15,176.24,10249.0,166.6004,166.6004,166.2701,166.355,10249.0
2022-07-11 10:55:00,176.26,176.26,175.33,175.41,21980.0,166.3739,166.3739,165.496,165.5716,21980.0
2022-07-11 11:00:00,175.36,175.82,175.24,175.54,19495.0,165.5244,165.9586,165.4111,165.6943,19495.0
2022-07-11 11:05:00,175.5,175.58,175.27,175.5,10573.0,165.6565,165.732,165.4394,165.6565,10573.0
2022-07-11 11:10:00,175.45,175.95,175.41,175.91,13772.0,165.6093,166.0813,165.5716,166.0435,13772.0
2022-07-11 11:15:00,175.89,175.98,175.47,175.47,7002.0,166.0246,166.1096,165.6282,165.6282,7002.0
2022-07-11 11:20:00,175.52,175.57,175.33,175.38,10737.0,165.6754,165.7226,165.496,165.5432,10737.0
2022-07-11 11:25:00,175.38,175.91,175.35,175.77,13511.0,165.5432,166.0435,165.5149,165.9114,13511.0
2022-07-11 11:30:00,175.78,176.05,175.62,176.04,9908.0,165.9208,166.1757,165.7698,166.1662,9908.0
2022-07-11 11:35:00,175.98,175.98,175.52,175.54,12414.0,166.1096,166.1096,165.6754,165.6943,12414.0
2022-07-11 11:40:00,175.6,175.73,175.45,175.62,8173.0,165.7509,165.8736,165.6093,165.7698,8173.0
2022-07-11 11:45:00,175.56,175.61,175.38,175.47,4711.0,165.7131,165.7603,165.5432,165.6282,4711.0
2022-07-11 11:50:00,175.37,175.48,175.22,175.22,7656.0,165.5338,165.6376,165.3922,165.3922,7656.0
2022-07-11 11:55:00,175.24,175.36,175.16,175.27,9720.0,165.4111,165.5244,165.3356,165.4394,9720.0
2022-07-11 12:00:00,175.3,175.36,175.08,175.08,11428.0,165.4677,165.5244,165.2601,165.2601,11428.0
2022-07-11 12:05:00,175.11,175.34,175.07,175.18,7274.0,165.2884,165.5055,165.2506,165.3545,7274.0
2022-07-11 12:10:00,175.18,175.33,175.17,175.22,21197.0,165.3545,165.496,165.345,165.3922,21197.0
2022-07-11 12:15:00,175.21,175.26,175.09,175.14,40375.0,165.3828,165.43,165.2695,165.3167,40375.0
2022-07-11 12:20:00,175.1,175.17,174.7,174.95,48611.0,165.2789,165.345,164.9014,165.1374,48611.0
2022-07-11 12:25:00,174.97,175.16,174.91,175.11,9396.0,165.1562,165.3356,165.0996,165.2884,9396.0
2022-07-11 12:30:00,175.15,175.29,175.05,175.29,27882.0,165.3261,165.4583,165.2318,165.4583,27882.0
2022-07-11 12:35:00,175.38,175.5,175.2,175.43,34995.0,165.5432,165.6565,165.3733,165.5904,34995.0
2022-07-11 12:40:00,175.47,175.85,175.34,175.74,46525.0,165.6282,165.9869,165.5055,165.8831,46525.0
2022-07-11 12:45:00,175.74,175.78,175.45,175.45,52290.0,165.8831,165.9208,165.6093,165.6093,52290.0
2022-07-11 12:50:00,175.43,175.47,175.09,175.18,28400.0,165.5904,165.6282,165.2695,165.3545,28400.0
2022-07-11 12:55:00,175.18,175.57,175.15,175.45,37984.0,165.3545,165.7226,165.3261,165.6093,37984.0
2022-07-11 13:00:00,175.44,176.09,175.44,175.74,9653.0,165.5999,166.2134,165.5999,165.8831,9653.0
2022-07-11 13:05:00,175.83,176.27,175.75,176.25,9814.0,165.968,166.3833,165.8925,166.3644,9814.0
2022-07-11 13:10:00,176.28,176.52,176.21,176.32,13703.0,166.3928,166.6193,166.3267,166.4305,13703.0
2022-07-11 13:15:00,176.33,176.43,176.2,176.3,25448.0,166.44,166.5344,166.3173,166.4116,25448.0
2022-07-11 13:20:00,176.3,176.36,176.13,176.3,14859.0,166.4116,166.4683,166.2512,166.4116,14859.0
2022-07-11 13:25:00,176.27,176.46,176.21,176.26,21157.0,166.3833,166.5627,166.3267,166.3739,21157.0
2022-07-11 13:30:00,176.26,176.61,176.2,176.38,5297.0,166.3739,166.7043,166.3173,166.4872,5297.0
2022-07-11 13:35:00,176.52,176.55,176.21,176.33,4431.0,166.6193,166.6476,166.3267,166.44,4431.0
2022-07-11 13:40:00,176.31,176.31,175.91,175.95,7515.0,166.4211,166.4211,166.0435,166.0813,7515.0
2022-07-11 13:45:00,175.97,176.01,175.8,175.89,4345.0,166.1002,166.1379,165.9397,166.0246,4345.0
2022-07-11 13:50:00,175.86,176.15,175.85,176.11,12674.0,165.9963,166.2701,165.9869,166.2323,12674.0
2022-07-11 13:55:00,176.15,176.21,176.08,176.11,7902.0,166.2701,166.3267,166.204,166.2323,7902.0
2022-07-11 14:00:00,176.11,176.22,176.1,176.19,12401.0,166.2323,166.3361,166.2229,166.3078,12401.0
2022-07-11 14:05:00,176.15,176.27,176.02,176.02,5272.0,166.2701,166.3833,166.1473,166.1473,5272.0
2022-07-11 14:10:00,175.98,175.98,175.67,175.69,4228.0,166.1096,166.1096,165.817,165.8359,4228.0
2022-07-11 14:15:00,175.68,175.76,175.51,175.76,4912.0,165.8264,165.9019,165.666,165.9019,4912.0
2022-07-11 14:20:00,175.73,175.73,175.36,175.4,3950.0,165.8736,165.8736,165.5244,165.5621,3950.0
2022-07-11 14:25:00,175.34,175.35,175.17,175.29,5876.0,165.5055,165.5149,165.345,165.4583,5876.0
2022-07-11 14:30:00,175.24,175.29,175.08,175.14,5815.0,165.4111,165.4583,165.2601,165.3167,5815.0
2022-07-11 14:35:00,175.12,175.26,175.12,175.25,5698.0,165.2978,165.43,165.2978,165.4205,5698.0
2022-07-11 14:40:00,175.2,175.42,175.2,175.42,5167.0,165.3733,165.581,165.3733,165.581,5167.0
2022-07-11 14:45:00,175.41,175.54,175.4,175.4,9018.0,165.5716,165.6943,165.5621,165.5621,9018.0
2022-07-11 14:50:00,175.3,175.3,175.04,175.08,7354.0,165.4677,165.4677,165.2223,165.2601,7354.0
2022-07-11 14:55:00,175.06,175.13,174.75,174.75,11896.0,165.2412,165.3073,164.9486,164.9486,11896.0
2022-07-11 15:00:00,174.74,175.0,174.7,174.71,10545.0,164.9391,165.1846,164.9014,164.9108,10545.0
2022-07-11 15:05:00,174.72,174.95,174.72,174.88,9223.0,164.9203,165.1374,164.9203,165.0713,9223.0
2022-07-11 15:10:00,174.86,175.07,174.85,174.99,15888.0,165.0524,165.2506,165.043,165.1751,15888.0
2022-07-11 15:15:00,174.96,174.96,174.62,174.86,18923.0,165.1468,165.1468,164.8259,165.0524,18923.0
2022-07-11 15:20:00,174.83,174.96,174.68,174.79,19923.0,165.0241,165.1468,164.8825,164.9863,19923.0
2022-07-11 15:25:00,174.78,175.06,174.74,175.03,17872.0,164.9769,165.2412,164.9391,165.2129,17872.0
2022-07-11 15:30:00,174.98,175.23,174.98,175.02,22096.0,165.1657,165.4017,165.1657,165.2034,22096.0
2022-07-11 15:35:00,175.03,175.13,174.92,175.01,28871.0,165.2129,165.3073,165.109,165.194,28871.0
2022-07-11 15:40:00,175.0,175.26,174.95,174.99,76665.0,165.1846,165.43,165.1374,165.1751,76665.0
2022-07-11 15:45:00,174.97,175.16,174.87,175.02,39921.0,165.1562,165.3356,165.0618,165.2034,39921.0
2022-07-11 15:50:00,174.96,175.0,174.74,174.81,63208.0,165.1468,165.1846,164.9391,165.0052,63208.0
2022-07-11 15:55:00,174.8,174.97,174.66,174.95,151794.0,164.9958,165.1562,164.8636,165.1374,151794.0
2022-07-12 09:30:00,174.74,175.25,172.6,172.73,159424.0,164.9391,165.4205,162.9192,163.0419,159424.0
2022-07-12 09:35:00,172.77,175.13,172.68,174.62,27332.0,163.0796,165.3073,162.9947,164.8259,27332.0
2022-07-12 09:40:00,174.66,175.14,174.56,175.14,21550.0,164.8636,165.3167,164.7692,165.3167,21550.0
2022-07-12 09:45:00,175.19,175.41,174.41,174.81,18929.0,165.3639,165.5716,164.6276,165.0052,18929.0
2022-07-12 09:50:00,174.66,175.54,174.66,175.35,21781.0,164.8636,165.6943,164.8636,165.5149,21781.0
2022-07-12 09:55:00,175.36,175.98,175.27,175.63,17626.0,165.5244,166.1096,165.4394,165.7792,17626.0
2022-07-12 10:00:00,175.5,175.54,174.21,174.31,17188.0,165.6565,165.6943,164.4389,164.5333,17188.0
2022-07-12 10:05:00,174.35,175.54,174.35,174.8,16784.0,164.571,165.6943,164.571,164.9958,16784.0
2022-07-12 10:10:00,174.83,175.63,174.69,175.43,31536.0,165.0241,165.7792,164.8919,165.5904,31536.0
2022-07-12 10:15:00,175.47,175.99,175.4,175.82,9929.0,165.6282,166.119,165.5621,165.9586,9929.0
2022-07-12 10:20:00,175.83,175.95,175.56,175.7,13763.0,165.968,166.0813,165.7131,165.8453,13763.0
2022-07-12 10:25:00,175.75,176.0,175.11,175.19,16757.0,165.8925,166.1285,165.2884,165.3639,16757.0
2022-07-12 10:30:00,175.19,175.68,175.11,175.64,23476.0,165.3639,165.8264,165.2884,165.7887,23476.0
2022-07-12 10:35:00,175.7,176.25,175.6,176.05,13870.0,165.8453,166.3644,165.7509,166.1757,13870.0
2022-07-12 10:40:00,176.05,176.1,175.38,175.61,31209.0,166.1757,166.2229,165.5432,165.7603,31209.0
2022-07-12 10:45:00,175.64,176.23,175.61,175.91,33201.0,165.7887,166.3456,165.7603,166.0435,33201.0
2022-07-12 10:50:00,175.95,176.52,175.79,176.37,31900.0,166.0813,166.6193,165.9302,166.4777,31900.0
2022-07-12 10:55:00,176.4,176.88,176.39,176.84,32202.0,166.506,166.9591,166.4966,166.9214,32202.0
2022-07-12 11:00:00,176.93,177.0,176.41,176.8,17742.0,167.0063,167.0724,166.5155,166.8836,17742.0
2022-07-12 11:05:00,176.81,176.9,176.67,176.75,11476.0,166.893,166.978,166.7609,166.8364,11476.0
2022-07-12 11:10:00,176.7,177.24,176.7,176.95,14833.0,166.7892,167.2989,166.7892,167.0252,14833.0
2022-07-12 11:15:00,176.97,177.03,176.18,176.3,19023.0,167.0441,167.1007,166.2984,166.4116,19023.0
2022-07-12 11:20:00,176.29,176.88,176.27,176.7,25143.0,166.4022,166.9591,166.3833,166.7892,25143.0
2022-07-12 11:25:00,176.66,176.76,176.49,176.73,9789.0,166.7514,166.8458,166.591,166.8175,9789.0
2022-07-12 11:30:00,176.76,176.81,176.33,176.46,6952.0,166.8458,166.893,166.44,166.5627,6952.0
2022-07-12 11:35:00,176.47,176.82,176.38,176.74,14962.0,166.5721,166.9025,166.4872,166.827,14962.0
2022-07-12 11:40:00,176.75,177.0,176.68,176.95,16229.0,166.8364,167.0724,166.7703,167.0252,16229.0
2022-07-12 11:45:00,176.99,177.07,176.71,176.77,9709.0,167.0629,167.1385,166.7986,166.8553,9709.0
2022-07-12 11:50:00,176.71,176.74,176.47,176.57,9827.0,166.7986,166.827,166.5721,166.6665,9827.0
2022-07-12 11:55:00,176.56,176.78,176.51,176.74,15091.0,166.6571,166.8647,166.6099,166.827,15091.0
2022-07-12 12:00:00,176.75,176.75,176.37,176.48,6990.0,166.8364,166.8364,166.4777,166.5815,6990.0
2022-07-12 12:05:00,176.51,176.68,176.35,176.35,19577.0,166.6099,166.7703,166.4588,166.4588,19577.0
2022-07-12 12:10:00,176.21,176.4,176.19,176.36,34897.0,166.3267,166.506,166.3078,166.4683,34897.0
2022-07-12 12:15:00,176.38,176.6,176.29,176.37,8347.0,166.4872,166.6948,166.4022,166.4777,8347.0
2022-07-12 12:20:00,176.4,176.64,176.28,176.58,5171.0,166.506,166.7326,166.3928,166.6759,5171.0
2022-07-12 12:25:00,176.64,176.81,176.57,176.78,5058.0,166.7326,166.893,166.6665,166.8647,5058.0
2022-07-12 12:30:00,176.8,176.92,176.61,176.92,10110.0,166.8836,166.9969,166.7043,166.9969,10110.0
2022-07-12 12:35:00,176.87,177.15,176.87,176.99,6738.0,166.9497,167.214,166.9497,167.0629,6738.0
2022-07-12 12:40:00,177.01,177.02,176.78,176.78,3784.0,167.0818,167.0913,166.8647,166.8647,3784.0
2022-07-12 12:45:00,176.7,176.71,176.38,176.59,35554.0,166.7892,166.7986,166.4872,166.6854,35554.0
2022-07-12 12:50:00,176.55,176.6,176.23,176.42,16670.0,166.6476,166.6948,166.3456,166.5249,16670.0
2022-07-12 12:55:00,176.38,176.38,176.14,176.31,5593.0,166.4872,166.4872,166.2606,166.4211,5593.0
2022-07-12 13:00:00,176.33,176.45,175.87,176.08,6867.0,166.44,166.5532,166.0058,166.204,6867.0
2022-07-12 13:05:00,176.15,176.35,176.1,176.27,6313.0,166.2701,166.4588,166.2229,166.3833,6313.0
2022-07-12 13:10:00,176.22,176.3,176.08,176.08,6754.0,166.3361,166.4116,166.204,166.204,6754.0
2022-07-12 13:15:00,176.09,176.2,175.98,176.06,11209.0,166.2134,166.3173,166.1096,166.1851,11209.0
2022-07-12 13:20:00,176.01,176.27,176.0,176.2,2877.0,166.1379,166.3833,166.1285,166.3173,2877.0
2022-07-12 13:25:00,176.17,176.32,176.16,176.31,6524.0,166.2889,166.4305,166.2795,166.4211,6524.0
2022-07-12 13:30:00,176.37,176.43,176.32,176.32,6597.0,166.4777,166.5344,166.4305,166.4305,6597.0
2022-07-12 13:35:00,176.32,176.49,176.26,176.43,6105.0,166.4305,166.591,166.3739,166.5344,6105.0
2022-07-12 13:40:00,176.46,176.65,176.44,176.59,7678.0,166.5627,166.742,166.5438,166.6854,7678.0
2022-07-12 13:45:00,176.6,176.63,176.43,176.61,7194.0,166.6948,166.7231,166.5344,166.7043,7194.0
2022-07-12 13:50:00,176.66,176.87,176.61,176.87,7920.0,166.7514,166.9497,166.7043,166.9497,7920.0
2022-07-12 13:55:00,176.89,176.93,176.79,176.91,12568.0,166.9685,167.0063,166.8742,166.9874,12568.0
2022-07-12 14:00:00,176.9,176.96,176.74,176.74,6478.0,166.978,167.0346,166.827,166.827,6478.0
2022-07-12 14:05:00,176.74,176.78,176.69,176.76,5454.0,166.827,166.8647,166.7798,166.8458,5454.0
2022-07-12 14:10:00,176.76,176.97,176.73,176.94,5211.0,166.8458,167.0441,166.8175,167.0157,5211.0
2022-07-12 14:15:00,176.92,176.92,176.72,176.72,6815.0,166.9969,166.9969,166.8081,166.8081,6815.0
2022-07-12 14:20:00,176.76,176.83,176.66,176.71,10665.0,166.8458,166.9119,166.7514,166.7986,10665.0
2022-07-12 14:25:00,176.68,176.97,176.62,176.97,13456.0,166.7703,167.0441,166.7137,167.0441,13456.0
2022-07-12 14:30:00,176.97,176.97,176.43,176.44,15486.0,167.0441,167.0441,166.5344,166.5438,15486.0
2022-07-12 14:35:00,176.45,176.59,176.45,176.48,12803.0,166.5532,166.6854,166.5532,166.5815,12803.0
2022-07-12 14:40:00,176.47,176.48,176.32,176.42,5480.0,166.5721,166.5815,166.4305,166.5249,5480.0
2022-07-12 14:45:00,176.44,176.46,176.35,176.41,20467.0,166.5438,166.5627,166.4588,166.5155,20467.0
2022-07-12 14:50:00,176.35,176.43,176.06,176.06,10557.0,166.4588,166.5344,166.1851,166.1851,10557.0
2022-07-12 14:55:00,176.06,176.08,175.61,175.72,12609.0,166.1851,166.204,165.7603,165.8642,12609.0
2022-07-12 15:00:00,175.72,175.72,175.15,175.19,15103.0,165.8642,165.8642,165.3261,165.3639,15103.0
2022-07-12 15:05:00,175.18,175.25,174.92,174.99,31884.0,165.3545,165.4205,165.109,165.1751,31884.0
2022-07-12 15:10:00,175.0,175.25,174.81,175.25,16067.0,165.1846,165.4205,165.0052,165.4205,16067.0
2022-07-12 15:15:00,175.21,175.28,175.04,175.25,10355.0,165.3828,165.4489,165.2223,165.4205,10355.0
2022-07-12 15:20:00,175.27,175.3,174.75,174.83,12905.0,165.4394,165.4677,164.9486,165.0241,12905.0
2022-07-12 15:25:00,174.85,175.08,174.78,174.96,15970.0,165.043,165.2601,164.9769,165.1468,15970.0
2022-07-12 15:30:00,174.91,175.09,174.7,174.72,18300.0,165.0996,165.2695,164.9014,164.9203,18300.0
2022-07-12 15:35:00,174.7,174.71,174.33,174.53,26577.0,164.9014,164.9108,164.5521,164.7409,26577.0
2022-07-12 15:40:00,174.53,174.58,174.36,174.49,15120.0,164.7409,164.7881,164.5805,164.7032,15120.0
2022-07-12 15:45:00,174.44,174.61,174.32,174.32,31653.0,164.656,164.8164,164.5427,164.5427,31653.0
2022-07-12 15:50:00,174.31,174.6,174.18,174.35,68957.0,164.5333,164.807,164.4105,164.571,68957.0
2022-07-12 15:55:00,174.33,174.58,174.06,174.58,135191.0,164.5521,164.7881,164.2973,164.7881,135191.0
2022-07-13 09:30:00,172.25,174.16,171.9,173.84,76669.0,162.5888,164.3917,162.2584,164.0896,76669.0
2022-07-13 09:35:00,173.52,174.16,172.78,172.95,23049.0,163.7876,164.3917,163.0891,163.2495,23049.0
2022-07-13 09:40:00,173.27,173.52,172.89,172.93,7810.0,163.5516,163.7876,163.1929,163.2307,7810.0
2022-07-13 09:45:00,172.97,173.83,172.61,173.72,14802.0,163.2684,164.0802,162.9286,163.9763,14802.0
2022-07-13 09:50:00,173.85,174.01,173.27,173.46,17755.0,164.0991,164.2501,163.5516,163.7309,17755.0
2022-07-13 09:55:00,173.46,174.04,173.36,173.97,27823.0,163.7309,164.2784,163.6365,164.2123,27823.0
2022-07-13 10:00:00,173.9,174.12,173.23,173.52,31677.0,164.1463,164.3539,163.5138,163.7876,31677.0
2022-07-13 10:05:00,173.59,173.81,173.23,173.41,11790.0,163.8536,164.0613,163.5138,163.6837,11790.0
2022-07-13 10:10:00,173.44,173.54,172.84,172.84,14845.0,163.7121,163.8064,163.1457,163.1457,14845.0
2022-07-13 10:15:00,172.75,172.95,172.27,172.29,15771.0,163.0608,163.2495,162.6077,162.6266,15771.0
2022-07-13 10:20:00,172.28,172.28,171.86,172.11,10420.0,162.6171,162.6171,162.2207,162.4567,10420.0
2022-07-13 10:25:00,172.0,172.79,172.0,172.7,12694.0,162.3528,163.0985,162.3528,163.0136,12694.0
2022-07-13 10:30:00,172.6,173.32,172.33,173.15,11651.0,162.9192,163.5988,162.6643,163.4383,11651.0
2022-07-13 10:35:00,173.24,173.36,173.01,173.28,6294.0,163.5233,163.6365,163.3062,163.561,6294.0
2022-07-13 10:40:00,173.28,173.74,173.17,173.74,9372.0,163.561,163.9952,163.4572,163.9952,9372.0
2022-07-13 10:45:00,173.86,173.88,173.46,173.73,9557.0,164.1085,164.1274,163.7309,163.9858,9557.0
2022-07-13 10:50:00,173.7,174.59,173.7,174.45,26984.0,163.9575,164.7976,163.9575,164.6654,26984.0
2022-07-13 10:55:00,174.44,174.96,174.44,174.76,31692.0,164.656,165.1468,164.656,164.958,31692.0
2022-07-13 11:00:00,174.81,174.81,174.2,174.3,24198.0,165.0052,165.0052,164.4294,164.5238,24198.0
2022-07-13 11:05:00,174.36,175.25,174.36,174.58,13250.0,164.5805,165.4205,164.5805,164.7881,13250.0
2022-07-13 11:10:00,174.54,174.81,174.4,174.59,11363.0,164.7504,165.0052,164.6182,164.7976,11363.0
2022-07-13 11:15:00,174.66,174.73,174.19,174.2,14221.0,164.8636,164.9297,164.42,164.4294,14221.0
2022-07-13 11:20:00,174.28,174.72,174.16,174.17,26446.0,164.5049,164.9203,164.3917,164.4011,26446.0
2022-07-13 11:25:00,174.02,174.05,173.58,173.65,17464.0,164.2595,164.2878,163.8442,163.9103,17464.0
2022-07-13 11:30:00,173.69,174.05,173.63,173.8,10778.0,163.948,164.2878,163.8914,164.0519,10778.0
2022-07-13 11:35:00,173.75,173.83,173.43,173.47,5630.0,164.0047,164.0802,163.7026,163.7404,5630.0
2022-07-13 11:40:00,173.44,173.87,173.44,173.64,13158.0,163.7121,164.1179,163.7121,163.9008,13158.0
2022-07-13 11:45:00,173.6,173.9,173.53,173.89,6795.0,163.8631,164.1463,163.797,164.1368,6795.0
2022-07-13 11:50:00,173.87,174.36,173.83,173.99,7900.0,164.1179,164.5805,164.0802,164.2312,7900.0
2022-07-13 11:55:00,174.0,174.01,173.69,173.69,6069.0,164.2406,164.2501,163.948,163.948,6069.0
2022-07-13 12:00:00,173.71,173.78,173.48,173.78,6308.0,163.9669,164.033,163.7498,164.033,6308.0
2022-07-13 12:05:00,173.78,174.19,173.71,174.09,4736.0,164.033,164.42,163.9669,164.3256,4736.0
2022-07-13 12:10:00,173.94,173.94,173.56,173.68,6763.0,164.184,164.184,163.8253,163.9386,6763.0
2022-07-13 12:15:00,173.71,173.86,173.64,173.86,6003.0,163.9669,164.1085,163.9008,164.1085,6003.0
2022-07-13 12:20:00,173.91,174.11,173.68,173.96,5008.0,164.1557,164.3445,163.9386,164.2029,5008.0
2022-07-13 12:25:00,174.09,174.2,173.96,174.08,5236.0,164.3256,164.4294,164.2029,164.3162,5236.0
2022-07-13 12:30:00,174.07,174.26,173.86,174.25,7767.0,164.3067,164.4861,164.1085,164.4766,7767.0
2022-07-13 12:35:00,174.22,174.25,173.97,174.11,6920.0,164.4483,164.4766,164.2123,164.3445,6920.0
2022-07-13 12:40:00,174.08,174.08,173.87,174.01,22877.0,164.3162,164.3162,164.1179,164.2501,22877.0
2022-07-13 12:45:00,174.02,174.17,173.94,174.07,11636.0,164.2595,164.4011,164.184,164.3067,11636.0
2022-07-13 12:50:00,174.04,174.07,173.74,173.86,18367.0,164.2784,164.3067,163.9952,164.1085,18367.0
2022-07-13 12:55:00,173.85,174.06,173.79,173.97,5636.0,164.0991,164.2973,164.0424,164.2123,5636.0
2022-07-13 13:00:00,174.03,174.53,173.79,174.28,17601.0,164.269,164.7409,164.0424,164.5049,17601.0
2022-07-13 13:05:00,174.35,174.43,174.0,174.11,8041.0,164.571,164.6465,164.2406,164.3445,8041.0
2022-07-13 13:10:00,174.18,174.47,174.01,174.47,9710.0,164.4105,164.6843,164.2501,164.6843,9710.0
2022-07-13 13:15:00,174.4,174.41,173.49,173.57,14289.0,164.6182,164.6276,163.7592,163.8348,14289.0
2022-07-13 13:20:00,173.58,173.89,173.54,173.89,6279.0,163.8442,164.1368,163.8064,164.1368,6279.0
2022-07-13 13:25:00,173.96,174.1,173.78,173.92,16779.0,164.2029,164.335,164.033,164.1651,16779.0
2022-07-13 13:30:00,173.83,173.88,173.71,173.77,9338.0,164.0802,164.1274,163.9669,164.0235,9338.0
2022-07-13 13:35:00,173.75,173.75,173.42,173.45,12491.0,164.0047,164.0047,163.6932,163.7215,12491.0
2022-07-13 13:40:00,173.42,173.66,173.35,173.57,12253.0,163.6932,163.9197,163.6271,163.8348,12253.0
2022-07-13 13:45:00,173.63,174.19,173.63,174.1,10170.0,163.8914,164.42,163.8914,164.335,10170.0
2022-07-13 13:50:00,174.19,174.27,173.99,173.99,8151.0,164.42,164.4955,164.2312,164.2312,8151.0
2022-07-13 13:55:00,174.04,174.04,173.83,174.0,6327.0,164.2784,164.2784,164.0802,164.2406,6327.0
2022-07-13 14:00:00,174.0,174.0,172.82,172.82,24943.0,164.2406,164.2406,163.1268,163.1268,24943.0
2022-07-13 14:05:00,172.81,173.26,172.81,173.16,19158.0,163.1174,163.5422,163.1174,163.4478,19158.0
2022-07-13 14:10:00,173.18,173.82,173.14,173.82,15826.0,163.4666,164.0707,163.4289,164.0707,15826.0
2022-07-13 14:15:00,173.86,173.91,173.52,173.87,12756.0,164.1085,164.1557,163.7876,164.1179,12756.0
2022-07-13 14:20:00,173.82,174.03,173.65,174.01,5593.0,164.0707,164.269,163.9103,164.2501,5593.0
2022-07-13 14:25:00,173.99,174.01,173.71,173.98,6209.0,164.2312,164.2501,163.9669,164.2218,6209.0
2022-07-13 14:30:00,173.99,174.31,173.94,174.31,7342.0,164.2312,164.5333,164.184,164.5333,7342.0
2022-07-13 14:35:00,174.29,174.4,174.19,174.34,5645.0,164.5144,164.6182,164.42,164.5616,5645.0
2022-07-13 14:40:00,174.4,174.5,174.19,174.19,16820.0,164.6182,164.7126,164.42,164.42,16820.0
2022-07-13 14:45:00,174.22,174.37,174.13,174.24,12084.0,164.4483,164.5899,164.3634,164.4672,12084.0
2022-07-13 14:50:00,174.2,174.4,174.11,174.11,6350.0,164.4294,164.6182,164.3445,164.3445,6350.0
2022-07-13 14:55:00,174.16,174.5,173.9,174.43,7588.0,164.3917,164.7126,164.1463,164.6465,7588.0
2022-07-13 15:00:00,174.53,174.53,174.26,174.35,6139.0,164.7409,164.7409,164.4861,164.571,6139.0
2022-07-13 15:05:00,174.46,174.53,173.94,174.02,7586.0,164.6748,164.7409,164.184,164.2595,7586.0
2022-07-13 15:10:00,174.01,174.34,174.01,174.29,8174.0,164.2501,164.5616,164.2501,164.5144,8174.0
2022-07-13 15:15:00,174.27,174.43,174.09,174.42,14692.0,164.4955,164.6465,164.3256,164.6371,14692.0
2022-07-13 15:20:00,174.44,174.54,174.31,174.38,16109.0,164.656,164.7504,164.5333,164.5993,16109.0
2022-07-13 15:25:00,174.39,174.4,174.17,174.24,14873.0,164.6088,164.6182,164.4011,164.4672,14873.0
2022-07-13 15:30:00,174.22,174.27,173.78,173.88,29023.0,164.4483,164.4955,164.033,164.1274,29023.0
2022-07-13 15:35:00,173.88,174.32,173.84,174.26,24414.0,164.1274,164.5427,164.0896,164.4861,24414.0
2022-07-13 15:40:00,174.29,174.29,173.98,174.03,20778.0,164.5144,164.5144,164.2218,164.269,20778.0
2022-07-13 15:45:00,174.05,174.18,173.84,174.0,29414.0,164.2878,164.4105,164.0896,164.2406,29414.0
2022-07-13 15:50:00,173.99,174.21,173.8,174.13,48534.0,164.2312,164.4389,164.0519,164.3634,48534.0
2022-07-13 15:55:00,174.11,174.3,173.68,173.69,85920.0,164.3445,164.5238,163.9386,163.948,85920.0
2022-07-14 09:30:00,169.75,170.7,169.04,170.3,83794.0,160.229,161.1257,159.5588,160.7482,83794.0
2022-07-14 09:35:00,170.31,170.51,168.69,168.75,53528.0,160.7576,160.9464,159.2285,159.2851,53528.0
2022-07-14 09:40:00,168.68,168.8,167.08,168.14,126924.0,159.219,159.3323,157.7088,158.7093,126924.0
2022-07-14 09:45:00,168.12,168.5,167.15,167.34,39812.0,158.6904,159.0491,157.7748,157.9542,39812.0
2022-07-14 09:50:00,167.24,168.69,167.09,168.36,42627.0,157.8598,159.2285,157.7182,158.917,42627.0
2022-07-14 09:55:00,168.46,168.65,167.86,168.17,27891.0,159.0114,159.1907,158.445,158.7376,27891.0
2022-07-14 10:00:00,168.11,168.26,167.74,167.77,22701.0,158.681,158.8226,158.3318,158.3601,22701.0
2022-07-14 10:05:00,167.79,168.46,167.79,168.31,19032.0,158.379,159.0114,158.379,158.8698,19032.0
2022-07-14 10:10:00,168.25,168.31,167.86,168.07,13139.0,158.8132,158.8698,158.445,158.6432,13139.0
2022-07-14 10:15:00,168.17,168.38,167.83,167.95,17354.0,158.7376,158.9359,158.4167,158.53,17354.0
2022-07-14 10:20:00,167.95,168.08,167.71,167.86,19935.0,158.53,158.6527,158.3034,158.445,19935.0
2022-07-14 10:25:00,167.86,168.26,167.81,168.05,21877.0,158.445,158.8226,158.3978,158.6244,21877.0
2022-07-14 10:30:00,168.02,168.54,167.89,168.02,15819.0,158.5961,159.0869,158.4733,158.5961,15819.0
2022-07-14 10:35:00,167.98,168.39,167.64,168.39,12307.0,158.5583,158.9453,158.2374,158.9453,12307.0
2022-07-14 10:40:00,168.46,168.67,168.17,168.17,8699.0,159.0114,159.2096,158.7376,158.7376,8699.0
2022-07-14 10:45:00,168.22,168.45,167.97,168.45,14721.0,158.7848,159.0019,158.5489,159.0019,14721.0
2022-07-14 10:50:00,168.42,168.82,168.39,168.75,8552.0,158.9736,159.3512,158.9453,159.2851,8552.0
2022-07-14 10:55:00,168.72,168.79,168.07,168.3,11405.0,159.2568,159.3229,158.6432,158.8603,11405.0
2022-07-14 11:00:00,168.31,169.07,168.29,168.9,16122.0,158.8698,159.5872,158.8509,159.4267,16122.0
2022-07-14 11:05:00,168.84,169.05,168.79,169.04,10002.0,159.3701,159.5683,159.3229,159.5588,10002.0
2022-07-14 11:10:00,169.01,169.12,168.65,168.72,6264.0,159.5305,159.6344,159.1907,159.2568,6264.0
2022-07-14 11:15:00,168.71,168.79,168.44,168.72,8679.0,159.2474,159.3229,158.9925,159.2568,8679.0
2022-07-14 11:20:00,168.61,168.78,168.37,168.54,7960.0,159.153,159.3134,158.9264,159.0869,7960.0
2022-07-14 11:25:00,168.47,168.66,168.39,168.39,8759.0,159.0208,159.2002,158.9453,158.9453,8759.0
2022-07-14 11:30:00,168.47,168.59,168.25,168.28,13370.0,159.0208,159.1341,158.8132,158.8415,13370.0
2022-07-14 11:35:00,168.27,168.46,167.96,168.46,14177.0,158.832,159.0114,158.5394,159.0114,14177.0
2022-07-14 11:40:00,168.43,169.33,168.43,169.12,26150.0,158.9831,159.8326,158.9831,159.6344,26150.0
2022-07-14 11:45:00,169.09,169.21,168.94,169.02,9459.0,159.606,159.7193,159.4645,159.54,9459.0
2022-07-14 11:50:00,169.14,169.53,169.09,169.11,8892.0,159.6532,160.0214,159.606,159.6249,8892.0
2022-07-14 11:55:00,169.15,169.37,169.09,169.19,8142.0,159.6627,159.8703,159.606,159.7004,8142.0
2022-07-14 12:00:00,169.3,169.32,168.85,168.98,8055.0,159.8043,159.8231,159.3795,159.5022,8055.0
2022-07-14 12:05:00,168.95,169.02,168.85,168.86,12692.0,159.4739,159.54,159.3795,159.3889,12692.0
2022-07-14 12:10:00,168.9,169.17,168.85,169.11,10155.0,159.4267,159.6816,159.3795,159.6249,10155.0
2022-07-14 12:15:00,169.11,169.31,168.81,169.06,7341.0,159.6249,159.8137,159.3417,159.5777,7341.0
2022-07-14 12:20:00,168.99,169.11,168.75,168.75,7366.0,159.5116,159.6249,159.2851,159.2851,7366.0
2022-07-14 12:25:00,168.72,168.81,168.22,168.31,12892.0,159.2568,159.3417,158.7848,158.8698,12892.0
2022-07-14 12:30:00,168.25,168.72,168.25,168.38,9878.0,158.8132,159.2568,158.8132,158.9359,9878.0
2022-07-14 12:35:00,168.49,168.56,168.28,168.47,8274.0,159.0397,159.1058,158.8415,159.0208,8274.0
2022-07-14 12:40:00,168.44,168.46,168.28,168.43,6654.0,158.9925,159.0114,158.8415,158.9831,6654.0
2022-07-14 12:45:00,168.53,168.53,167.8,167.81,14198.0,159.0774,159.0774,158.3884,158.3978,14198.0
2022-07-14 12:50:00,167.77,168.32,167.77,168.2,4213.0,158.3601,158.8792,158.3601,158.766,4213.0
2022-07-14 12:55:00,168.24,168.28,168.08,168.21,7518.0,158.8037,158.8415,158.6527,158.7754,7518.0
2022-07-14 13:00:00,168.22,168.22,167.88,168.1,5612.0,158.7848,158.7848,158.4639,158.6716,5612.0
2022-07-14 13:05:00,168.0,168.14,167.84,168.11,5348.0,158.5772,158.7093,158.4261,158.681,5348.0
2022-07-14 13:10:00,168.14,168.29,167.94,168.22,13143.0,158.7093,158.8509,158.5205,158.7848,13143.0
2022-07-14 13:15:00,168.27,168.67,168.12,168.54,9546.0,158.832,159.2096,158.6904,159.0869,9546.0
2022-07-14 13:20:00,168.62,168.76,168.43,168.43,6204.0,159.1624,159.2945,158.9831,158.9831,6204.0
2022-07-14 13:25:00,168.49,168.72,168.43,168.54,11258.0,159.0397,159.2568,158.9831,159.0869,11258.0
2022-07-14 13:30:00,168.5,168.5,168.1,168.11,8416.0,159.0491,159.0491,158.6716,158.681,8416.0
2022-07-14 13:35:00,168.13,168.65,168.13,168.53,13087.0,158.6999,159.1907,158.6999,159.0774,13087.0
2022-07-14 13:40:00,168.53,168.8,168.48,168.73,14065.0,159.0774,159.3323,159.0303,159.2662,14065.0
2022-07-14 13:45:00,168.81,168.94,168.59,168.94,8179.0,159.3417,159.4645,159.1341,159.4645,8179.0
2022-07-14 13:50:00,168.89,169.14,168.75,168.92,15958.0,159.4173,159.6532,159.2851,159.4456,15958.0
2022-07-14 13:55:00,168.91,169.16,168.89,169.12,22348.0,159.4361,159.6721,159.4173,159.6344,22348.0
2022-07-14 14:00:00,169.05,169.32,168.99,169.11,7759.0,159.5683,159.8231,159.5116,159.6249,7759.0
2022-07-14 14:05:00,169.2,169.32,168.98,169.05,7442.0,159.7099,159.8231,159.5022,159.5683,7442.0
2022-07-14 14:10:00,169.01,169.05,168.8,168.9,4953.0,159.5305,159.5683,159.3323,159.4267,4953.0
2022-07-14 14:15:00,168.94,169.46,168.88,169.34,7000.0,159.4645,159.9553,159.4078,159.842,7000.0
2022-07-14 14:20:00,169.46,169.68,169.46,169.51,13211.0,159.9553,160.1629,159.9553,160.0025,13211.0
2022-07-14 14:25:00,169.55,169.7,169.45,169.64,4533.0,160.0402,160.1818,159.9458,160.1252,4533.0
2022-07-14 14:30:00,169.65,169.74,169.52,169.68,8778.0,160.1346,160.2196,160.0119,160.1629,8778.0
2022-07-14 14:35:00,169.71,169.89,169.7,169.89,5896.0,160.1913,160.3612,160.1818,160.3612,5896.0
2022-07-14 14:40:00,169.87,169.87,169.27,169.32,7630.0,160.3423,160.3423,159.7759,159.8231,7630.0
2022-07-14 14:45:00,169.36,169.46,169.2,169.45,8879.0,159.8609,159.9553,159.7099,159.9458,8879.0
2022-07-14 14:50:00,169.46,169.58,169.3,169.31,20702.0,159.9553,160.0686,159.8043,159.8137,20702.0
2022-07-14 14:55:00,169.34,169.64,169.32,169.52,7953.0,159.842,160.1252,159.8231,160.0119,7953.0
2022-07-14 15:00:00,169.57,169.69,169.43,169.46,4176.0,160.0591,160.1724,159.927,159.9553,4176.0
2022-07-14 15:05:00,169.46,169.59,169.28,169.41,6584.0,159.9553,160.078,159.7854,159.9081,6584.0
2022-07-14 15:10:00,169.43,169.66,169.39,169.61,5057.0,159.927,160.1441,159.8892,160.0969,5057.0
2022-07-14 15:15:00,169.56,169.76,169.44,169.72,20648.0,160.0497,160.2385,159.9364,160.2007,20648.0
2022-07-14 15:20:00,169.77,170.16,169.77,170.13,14207.0,160.2479,160.616,160.2479,160.5877,14207.0
2022-07-14 15:25:00,170.14,170.16,169.92,170.06,8502.0,160.5971,160.616,160.3895,160.5216,8502.0
2022-07-14 15:30:00,170.06,170.06,169.79,169.8,13031.0,160.5216,160.5216,160.2668,160.2762,13031.0
2022-07-14 15:35:00,169.72,169.81,169.52,169.71,15823.0,160.2007,160.2857,160.0119,160.1913,15823.0
2022-07-14 15:40:00,169.7,170.17,169.55,170.01,27177.0,160.1818,160.6255,160.0402,160.4744,27177.0
2022-07-14 15:45:00,169.96,170.06,169.7,169.7,22274.0,160.4272,160.5216,160.1818,160.1818,22274.0
2022-07-14 15:50:00,169.78,170.17,169.78,170.06,49051.0,160.2573,160.6255,160.2573,160.5216,49051.0
2022-07-14 15:55:00,170.06,170.17,169.68,169.87,104603.0,160.5216,160.6255,160.1629,160.3423,104603.0
2022-07-15 09:30:00,172.25,173.19,170.41,170.52,118169.0,162.5888,163.4761,160.852,160.9558,118169.0
2022-07-15 09:35:00,170.38,170.77,169.2,169.4,40832.0,160.8237,161.1918,159.7099,159.8987,40832.0
2022-07-15 09:40:00,169.44,171.17,169.2,170.57,35248.0,159.9364,161.5694,159.7099,161.003,35248.0
2022-07-15 09:45:00,170.68,170.97,170.27,170.66,15373.0,161.1069,161.3806,160.7199,161.088,15373.0
2022-07-15 09:50:00,170.49,170.49,169.58,169.77,7186.0,160.9275,160.9275,160.0686,160.2479,7186.0
2022-07-15 09:55:00,169.72,170.52,169.71,170.13,12242.0,160.2007,160.9558,160.1913,160.5877,12242.0
2022-07-15 10:00:00,170.29,171.52,170.27,171.31,16241.0,160.7387,161.8997,160.7199,161.7015,16241.0
2022-07-15 10:05:00,171.28,171.63,170.81,171.44,25458.0,161.6732,162.0036,161.2296,161.8242,25458.0
2022-07-15 10:10:00,171.53,172.06,171.29,171.86,11370.0,161.9092,162.4095,161.6826,162.2207,11370.0
2022-07-15 10:15:00,171.94,172.2,171.59,171.89,15901.0,162.2962,162.5416,161.9658,162.249,15901.0
2022-07-15 10:20:00,171.83,172.15,171.37,172.02,11798.0,162.1924,162.4944,161.7582,162.3717,11798.0
2022-07-15 10:25:00,172.05,172.69,172.05,172.52,17949.0,162.4,163.0041,162.4,162.8437,17949.0
2022-07-15 10:30:00,172.47,172.89,172.22,172.54,25603.0,162.7965,163.1929,162.5605,162.8625,25603.0
2022-07-15 10:35:00,172.45,172.62,172.05,172.05,9219.0,162.7776,162.938,162.4,162.4,9219.0
2022-07-15 10:40:00,172.21,172.36,171.68,171.68,9229.0,162.551,162.6926,162.0508,162.0508,9229.0
2022-07-15 10:45:00,171.62,172.07,171.49,171.78,19264.0,161.9941,162.4189,161.8714,162.1452,19264.0
2022-07-15 10:50:00,171.82,172.28,171.82,172.19,6373.0,162.1829,162.6171,162.1829,162.5322,6373.0
2022-07-15 10:55:00,172.26,172.44,172.04,172.33,9457.0,162.5982,162.7681,162.3906,162.6643,9457.0
2022-07-15 11:00:00,172.27,172.54,172.12,172.21,11639.0,162.6077,162.8625,162.4661,162.551,11639.0
2022-07-15 11:05:00,172.28,172.65,172.28,172.6,5913.0,162.6171,162.9664,162.6171,162.9192,5913.0
2022-07-15 11:10:00,172.57,172.57,172.18,172.45,11043.0,162.8909,162.8909,162.5227,162.7776,11043.0
2022-07-15 11:15:00,172.44,172.46,172.26,172.35,7948.0,162.7681,162.787,162.5982,162.6832,7948.0
2022-07-15 11:20:00,172.47,172.72,172.4,172.54,8226.0,162.7965,163.0324,162.7304,162.8625,8226.0
2022-07-15 11:25:00,172.52,172.57,172.37,172.57,6120.0,162.8437,162.8909,162.7021,162.8909,6120.0
2022-07-15 11:30:00,172.53,173.05,172.39,172.8,13156.0,162.8531,163.3439,162.7209,163.108,13156.0
2022-07-15 11:35:00,172.76,172.86,172.71,172.8,9743.0,163.0702,163.1646,163.023,163.108,9743.0
2022-07-15 11:40:00,172.7,172.79,172.35,172.47,11128.0,163.0136,163.0985,162.6832,162.7965,11128.0
2022-07-15 11:45:00,172.51,172.71,172.47,172.61,8089.0,162.8342,163.023,162.7965,162.9286,8089.0
2022-07-15 11:50:00,172.58,172.67,172.44,172.44,5680.0,162.9003,162.9852,162.7681,162.7681,5680.0
2022-07-15 11:55:00,172.43,172.46,172.14,172.25,10694.0,162.7587,162.787,162.485,162.5888,10694.0
2022-07-15 12:00:00,172.22,172.3,172.04,172.17,5841.0,162.5605,162.636,162.3906,162.5133,5841.0
2022-07-15 12:05:00,172.1,172.4,172.05,172.05,12594.0,162.4472,162.7304,162.4,162.4,12594.0
2022-07-15 12:10:00,172.04,172.18,171.81,172.1,15199.0,162.3906,162.5227,162.1735,162.4472,15199.0
2022-07-15 12:15:00,172.04,172.62,172.03,172.62,6647.0,162.3906,162.938,162.3811,162.938,6647.0
2022-07-15 12:20:00,172.58,172.59,172.03,172.03,13136.0,162.9003,162.9097,162.3811,162.3811,13136.0
2022-07-15 12:25:00,171.94,172.21,171.79,172.21,10908.0,162.2962,162.551,162.1546,162.551,10908.0
2022-07-15 12:30:00,172.23,172.33,172.07,172.23,5743.0,162.5699,162.6643,162.4189,162.5699,5743.0
2022-07-15 12:35:00,172.24,172.35,172.17,172.24,6320.0,162.5794,162.6832,162.5133,162.5794,6320.0
2022-07-15 12:40:00,172.18,172.45,172.12,172.43,6026.0,162.5227,162.7776,162.4661,162.7587,6026.0
2022-07-15 12:45:00,172.4,172.5,172.3,172.5,6624.0,162.7304,162.8248,162.636,162.8248,6624.0
2022-07-15 12:50:00,172.47,172.57,172.4,172.41,14812.0,162.7965,162.8909,162.7304,162.7398,14812.0
2022-07-15 12:55:00,172.45,172.6,172.41,172.6,7030.0,162.7776,162.9192,162.7398,162.9192,7030.0
2022-07-15 13:00:00,172.59,172.9,172.56,172.89,14623.0,162.9097,163.2023,162.8814,163.1929,14623.0
2022-07-15 13:05:00,172.88,173.04,172.85,172.97,8310.0,163.1835,163.3345,163.1551,163.2684,8310.0
2022-07-15 13:10:00,172.95,173.04,172.84,172.99,10464.0,163.2495,163.3345,163.1457,163.2873,10464.0
2022-07-15 13:15:00,173.0,173.18,172.99,173.13,15622.0,163.2967,163.4666,163.2873,163.4194,15622.0
2022-07-15 13:20:00,173.14,173.16,173.0,173.12,12828.0,163.4289,163.4478,163.2967,163.41,12828.0
2022-07-15 13:25:00,173.14,173.31,173.04,173.31,11964.0,163.4289,163.5893,163.3345,163.5893,11964.0
2022-07-15 13:30:00,173.3,173.3,173.07,173.22,6204.0,163.5799,163.5799,163.3628,163.5044,6204.0
2022-07-15 13:35:00,173.17,173.17,172.76,172.76,9228.0,163.4572,163.4572,163.0702,163.0702,9228.0
2022-07-15 13:40:00,172.81,172.82,172.6,172.72,13366.0,163.1174,163.1268,162.9192,163.0324,13366.0
2022-07-15 13:45:00,172.74,172.9,172.7,172.78,14049.0,163.0513,163.2023,163.0136,163.0891,14049.0
2022-07-15 13:50:00,172.76,172.94,172.61,172.61,8731.0,163.0702,163.2401,162.9286,162.9286,8731.0
2022-07-15 13:55:00,172.66,172.83,172.62,172.78,7407.0,162.9758,163.1363,162.938,163.0891,7407.0
2022-07-15 14:00:00,172.86,172.9,172.72,172.9,5166.0,163.1646,163.2023,163.0324,163.2023,5166.0
2022-07-15 14:05:00,172.89,172.93,172.77,172.93,7285.0,163.1929,163.2307,163.0796,163.2307,7285.0
2022-07-15 14:10:00,172.95,173.04,172.89,172.97,10748.0,163.2495,163.3345,163.1929,163.2684,10748.0
2022-07-15 14:15:00,173.03,173.04,172.87,172.98,5500.0,163.3251,163.3345,163.174,163.2779,5500.0
2022-07-15 14:20:00,172.96,172.96,172.81,172.95,6107.0,163.259,163.259,163.1174,163.2495,6107.0
2022-07-15 14:25:00,172.95,172.97,172.65,172.9,9823.0,163.2495,163.2684,162.9664,163.2023,9823.0
2022-07-15 14:30:00,172.92,172.93,172.82,172.88,6174.0,163.2212,163.2307,163.1268,163.1835,6174.0
2022-07-15 14:35:00,172.87,172.91,172.84,172.9,4932.0,163.174,163.2118,163.1457,163.2023,4932.0
2022-07-15 14:40:00,172.98,173.11,172.92,173.11,4917.0,163.2779,163.4006,163.2212,163.4006,4917.0
2022-07-15 14:45:00,173.14,173.27,173.09,173.22,15754.0,163.4289,163.5516,163.3817,163.5044,15754.0
2022-07-15 14:50:00,173.19,173.22,172.98,173.05,14705.0,163.4761,163.5044,163.2779,163.3439,14705.0
2022-07-15 14:55:00,173.06,173.21,173.03,173.08,9135.0,163.3534,163.495,163.3251,163.3722,9135.0
2022-07-15 15:00:00,173.0,173.13,172.99,173.1,5302.0,163.2967,163.4194,163.2873,163.3911,5302.0
2022-07-15 15:05:00,173.1,173.19,173.01,173.11,10308.0,163.3911,163.4761,163.3062,163.4006,10308.0
2022-07-15 15:10:00,173.08,173.13,173.02,173.02,11815.0,163.3722,163.4194,163.3156,163.3156,11815.0
2022-07-15 15:15:00,173.03,173.31,173.03,173.14,15700.0,163.3251,163.5893,163.3251,163.4289,15700.0
2022-07-15 15:20:00,173.16,173.34,173.16,173.25,23828.0,163.4478,163.6177,163.4478,163.5327,23828.0
2022-07-15 15:25:00,173.24,173.37,173.22,173.3,14236.0,163.5233,163.646,163.5044,163.5799,14236.0
2022-07-15 15:30:00,173.27,173.31,173.05,173.06,18569.0,163.5516,163.5893,163.3439,163.3534,18569.0
2022-07-15 15:35:00,173.07,173.09,172.75,172.85,25351.0,163.3628,163.3817,163.0608,163.1551,25351.0
2022-07-15 15:40:00,172.83,172.92,172.72,172.82,46641.0,163.1363,163.2212,163.0324,163.1268,46641.0
2022-07-15 15:45:00,172.82,173.13,172.79,172.79,23921.0,163.1268,163.4194,163.0985,163.0985,23921.0
2022-07-15 15:50:00,172.81,173.11,172.67,173.08,61306.0,163.1174,163.4006,162.9852,163.3722,61306.0
2022-07-15 15:55:00,173.11,173.38,173.1,173.29,124279.0,163.4006,163.6554,163.3911,163.5705,124279.0
2022-07-18 09:30:00,176.13,176.47,175.18,176.39,88419.0,166.2512,166.5721,165.3545,166.4966,88419.0
2022-07-18 09:35:00,176.12,176.67,175.73,176.28,27657.0,166.2417,166.7609,165.8736,166.3928,27657.0
2022-07-18 09:40:00,176.1,176.7,175.8,176.56,40120.0,166.2229,166.7892,165.9397,166.6571,40120.0
2022-07-18 09:45:00,176.48,176.7,175.59,175.9,31246.0,166.5815,166.7892,165.7415,166.0341,31246.0
2022-07-18 09:50:00,175.85,176.1,175.32,175.58,10114.0,165.9869,166.2229,165.4866,165.732,10114.0
2022-07-18 09:55:00,175.39,175.82,175.32,175.6,10227.0,165.5527,165.9586,165.4866,165.7509,10227.0
2022-07-18 10:00:00,175.45,175.59,174.93,175.1,22475.0,165.6093,165.7415,165.1185,165.2789,22475.0
2022-07-18 10:05:00,175.06,175.44,174.97,175.0,23498.0,165.2412,165.5999,165.1562,165.1846,23498.0
2022-07-18 10:10:00,174.99,175.21,174.5,175.06,29075.0,165.1751,165.3828,164.7126,165.2412,29075.0
2022-07-18 10:15:00,175.12,175.53,175.0,175.17,14287.0,165.2978,165.6848,165.1846,165.345,14287.0
2022-07-18 10:20:00,175.19,175.29,174.87,174.97,13380.0,165.3639,165.4583,165.0618,165.1562,13380.0
2022-07-18 10:25:00,174.91,175.07,174.71,175.02,10319.0,165.0996,165.2506,164.9108,165.2034,10319.0
2022-07-18 10:30:00,174.94,175.5,174.92,175.41,15208.0,165.1279,165.6565,165.109,165.5716,15208.0
2022-07-18 10:35:00,175.34,175.5,175.05,175.23,10905.0,165.5055,165.6565,165.2318,165.4017,10905.0
2022-07-18 10:40:00,175.38,175.76,175.35,175.56,16481.0,165.5432,165.9019,165.5149,165.7131,16481.0
2022-07-18 10:45:00,175.65,175.66,175.28,175.4,14261.0,165.7981,165.8075,165.4489,165.5621,14261.0
2022-07-18 10:50:00,175.47,175.53,175.31,175.5,7883.0,165.6282,165.6848,165.4772,165.6565,7883.0
2022-07-18 10:55:00,175.45,175.65,175.36,175.52,7079.0,165.6093,165.7981,165.5244,165.6754,7079.0
2022-07-18 11:00:00,175.47,175.47,174.87,175.0,9169.0,165.6282,165.6282,165.0618,165.1846,9169.0
2022-07-18 11:05:00,175.06,175.09,174.59,174.63,12883.0,165.2412,165.2695,164.7976,164.8353,12883.0
2022-07-18 11:10:00,174.71,174.81,174.5,174.58,9331.0,164.9108,165.0052,164.7126,164.7881,9331.0
2022-07-18 11:15:00,174.58,174.65,174.37,174.55,14926.0,164.7881,164.8542,164.5899,164.7598,14926.0
2022-07-18 11:20:00,174.53,174.76,174.52,174.62,8746.0,164.7409,164.958,164.7315,164.8259,8746.0
2022-07-18 11:25:00,174.62,174.64,174.42,174.46,7770.0,164.8259,164.8447,164.6371,164.6748,7770.0
2022-07-18 11:30:00,174.41,174.43,174.19,174.2,11857.0,164.6276,164.6465,164.42,164.4294,11857.0
2022-07-18 11:35:00,174.2,174.47,174.2,174.37,7921.0,164.4294,164.6843,164.4294,164.5899,7921.0
2022-07-18 11:40:00,174.41,174.63,174.35,174.59,17426.0,164.6276,164.8353,164.571,164.7976,17426.0
2022-07-18 11:45:00,174.59,174.59,174.31,174.31,10508.0,164.7976,164.7976,164.5333,164.5333,10508.0
2022-07-18 11:50:00,174.34,174.61,174.3,174.61,31375.0,164.5616,164.8164,164.5238,164.8164,31375.0
2022-07-18 11:55:00,174.57,174.82,174.51,174.82,15465.0,164.7787,165.0147,164.722,165.0147,15465.0
2022-07-18 12:00:00,174.84,174.92,174.74,174.9,8300.0,165.0335,165.109,164.9391,165.0902,8300.0
2022-07-18 12:05:00,174.84,174.95,174.55,174.78,11691.0,165.0335,165.1374,164.7598,164.9769,11691.0
2022-07-18 12:10:00,174.82,175.04,174.82,175.04,5348.0,165.0147,165.2223,165.0147,165.2223,5348.0
2022-07-18 12:15:00,175.02,175.06,174.9,174.97,8043.0,165.2034,165.2412,165.0902,165.1562,8043.0
2022-07-18 12:20:00,174.94,175.21,174.94,175.17,6153.0,165.1279,165.3828,165.1279,165.345,6153.0
2022-07-18 12:25:00,175.17,175.23,175.09,175.16,7369.0,165.345,165.4017,165.2695,165.3356,7369.0
2022-07-18 12:30:00,175.13,175.16,174.97,175.08,16065.0,165.3073,165.3356,165.1562,165.2601,16065.0
2022-07-18 12:35:00,175.1,175.2,174.99,175.2,6429.0,165.2789,165.3733,165.1751,165.3733,6429.0
2022-07-18 12:40:00,175.22,175.35,175.21,175.27,7648.0,165.3922,165.5149,165.3828,165.4394,7648.0
2022-07-18 12:45:00,175.32,175.32,175.09,175.18,9367.0,165.4866,165.4866,165.2695,165.3545,9367.0
2022-07-18 12:50:00,175.21,175.28,175.06,175.06,6362.0,165.3828,165.4489,165.2412,165.2412,6362.0
2022-07-18 12:55:00,175.06,175.09,174.63,174.83,17523.0,165.2412,165.2695,164.8353,165.0241,17523.0
2022-07-18 13:00:00,174.82,174.9,174.73,174.85,8731.0,165.0147,165.0902,164.9297,165.043,8731.0
2022-07-18 13:05:00,174.83,175.01,174.83,174.95,5598.0,165.0241,165.194,165.0241,165.1374,5598.0
2022-07-18 13:10:00,174.94,175.15,174.85,175.11,10713.0,165.1279,165.3261,165.043,165.2884,10713.0
2022-07-18 13:15:00,175.11,175.2,174.99,175.0,11651.0,165.2884,165.3733,165.1751,165.1846,11651.0
2022-07-18 13:20:00,175.02,175.19,174.96,175.19,18594.0,165.2034,165.3639,165.1468,165.3639,18594.0
2022-07-18 13:25:00,175.18,175.46,175.14,175.46,7016.0,165.3545,165.6188,165.3167,165.6188,7016.0
2022-07-18 13:30:00,175.4,175.4,174.94,175.07,15174.0,165.5621,165.5621,165.1279,165.2506,15174.0
2022-07-18 13:35:00,175.04,175.12,174.7,174.95,18575.0,165.2223,165.2978,164.9014,165.1374,18575.0
2022-07-18 13:40:00,174.92,174.98,174.8,174.95,11131.0,165.109,165.1657,164.9958,165.1374,11131.0
2022-07-18 13:45:00,174.96,175.11,174.7,174.78,12706.0,165.1468,165.2884,164.9014,164.9769,12706.0
2022-07-18 13:50:00,174.83,175.11,174.75,175.11,13167.0,165.0241,165.2884,164.9486,165.2884,13167.0
2022-07-18 13:55:00,175.09,175.15,174.63,174.65,10608.0,165.2695,165.3261,164.8353,164.8542,10608.0
2022-07-18 14:00:00,174.62,174.82,174.59,174.78,13878.0,164.8259,165.0147,164.7976,164.9769,13878.0
2022-07-18 14:05:00,174.75,174.96,174.71,174.92,10079.0,164.9486,165.1468,164.9108,165.109,10079.0
2022-07-18 14:10:00,174.93,175.03,174.79,174.99,15044.0,165.1185,165.2129,164.9863,165.1751,15044.0
2022-07-18 14:15:00,174.96,175.08,174.82,174.85,9771.0,165.1468,165.2601,165.0147,165.043,9771.0
2022-07-18 14:20:00,174.87,174.93,174.62,174.7,12094.0,165.0618,165.1185,164.8259,164.9014,12094.0
2022-07-18 14:25:00,174.72,174.73,174.4,174.42,20151.0,164.9203,164.9297,164.6182,164.6371,20151.0
2022-07-18 14:30:00,174.4,174.68,174.36,174.66,13626.0,164.6182,164.8825,164.5805,164.8636,13626.0
2022-07-18 14:35:00,174.65,174.75,174.52,174.69,6226.0,164.8542,164.9486,164.7315,164.8919,6226.0
2022-07-18 14:40:00,174.65,174.65,174.1,174.1,15096.0,164.8542,164.8542,164.335,164.335,15096.0
2022-07-18 14:45:00,174.09,174.13,173.93,173.99,11474.0,164.3256,164.3634,164.1746,164.2312,11474.0
2022-07-18 14:50:00,174.05,174.13,173.92,174.13,10985.0,164.2878,164.3634,164.1651,164.3634,10985.0
2022-07-18 14:55:00,174.13,174.14,173.92,173.97,8028.0,164.3634,164.3728,164.1651,164.2123,8028.0
2022-07-18 15:00:00,173.98,174.14,173.85,173.94,21748.0,164.2218,164.3728,164.0991,164.184,21748.0
2022-07-18 15:05:00,173.96,174.28,173.94,174.21,22348.0,164.2029,164.5049,164.184,164.4389,22348.0
2022-07-18 15:10:00,174.18,174.18,173.82,173.95,11400.0,164.4105,164.4105,164.0707,164.1934,11400.0
2022-07-18 15:15:00,173.96,174.15,173.95,174.04,13348.0,164.2029,164.3822,164.1934,164.2784,13348.0
2022-07-18 15:20:00,174.02,174.1,173.78,173.81,13563.0,164.2595,164.335,164.033,164.0613,13563.0
2022-07-18 15:25:00,173.79,173.83,173.55,173.56,20430.0,164.0424,164.0802,163.8159,163.8253,20430.0
2022-07-18 15:30:00,173.55,173.56,173.2,173.31,22926.0,163.8159,163.8253,163.4855,163.5893,22926.0
2022-07-18 15:35:00,173.33,173.37,173.02,173.05,17633.0,163.6082,163.646,163.3156,163.3439,17633.0
2022-07-18 15:40:00,173.06,173.35,173.06,173.14,41601.0,163.3534,163.6271,163.3534,163.4289,41601.0
2022-07-18 15:45:00,173.12,173.12,172.76,172.8,35038.0,163.41,163.41,163.0702,163.108,35038.0
2022-07-18 15:50:00,172.76,173.36,172.71,173.31,52077.0,163.0702,163.6365,163.023,163.5893,52077.0
2022-07-18 15:55:00,173.33,173.61,173.25,173.49,91578.0,163.6082,163.8725,163.5327,163.7592,91578.0
2022-07-19 09:30:00,173.9,174.72,172.88,174.43,53336.0,165.2437,166.0229,164.2744,165.7473,53336.0
2022-07-19 09:35:00,174.56,175.04,174.37,175.0,36477.0,165.8708,166.3269,165.6903,166.2889,36477.0
2022-07-19 09:40:00,175.18,175.28,174.76,174.86,10812.0,166.46,166.555,166.0609,166.1559,10812.0
2022-07-19 09:45:00,175.03,175.13,173.72,174.06,32116.0,166.3174,166.4124,165.0726,165.3957,32116.0
2022-07-19 09:50:00,174.17,175.17,174.05,174.75,23353.0,165.5002,166.4505,165.3862,166.0514,23353.0
2022-07-19 09:55:00,174.85,175.55,174.6,175.52,14711.0,166.1464,166.8115,165.9088,166.783,14711.0
2022-07-19 10:00:00,175.52,175.95,175.21,175.89,17826.0,166.783,167.1916,166.4885,167.1346,17826.0
2022-07-19 10:05:00,175.84,175.84,175.28,175.67,9807.0,167.0871,167.0871,166.555,166.9256,9807.0
2022-07-19 10:10:00,175.72,176.49,175.68,176.26,18444.0,166.9731,167.7047,166.9351,167.4862,18444.0
2022-07-19 10:15:00,176.19,176.43,175.9,176.4,9996.0,167.4197,167.6477,167.1441,167.6192,9996.0
2022-07-19 10:20:00,176.38,176.77,176.17,176.58,17042.0,167.6002,167.9708,167.4007,167.7903,17042.0
2022-07-19 10:25:00,176.5,176.8,176.3,176.8,15078.0,167.7142,167.9993,167.5242,167.9993,15078.0
2022-07-19 10:30:00,176.78,176.96,176.54,176.67,11777.0,167.9803,168.1514,167.7523,167.8758,11777.0
2022-07-19 10:35:00,176.56,176.79,176.42,176.66,10292.0,167.7713,167.9898,167.6382,167.8663,10292.0
2022-07-19 10:40:00,176.75,176.82,176.44,176.69,9792.0,167.9518,168.0183,167.6572,167.8948,9792.0
2022-07-19 10:45:00,176.6,176.75,176.43,176.74,8013.0,167.8093,167.9518,167.6477,167.9423,8013.0
2022-07-19 10:50:00,176.74,176.91,176.58,176.63,12706.0,167.9423,168.1038,167.7903,167.8378,12706.0
2022-07-19 10:55:00,176.67,176.84,176.43,176.75,11843.0,167.8758,168.0373,167.6477,167.9518,11843.0
2022-07-19 11:00:00,176.9,177.22,176.83,176.91,13884.0,168.0943,168.3984,168.0278,168.1038,13884.0
2022-07-19 11:05:00,176.86,177.25,176.83,176.97,8508.0,168.0563,168.4269,168.0278,168.1609,8508.0
2022-07-19 11:10:00,177.08,177.28,176.93,177.15,16177.0,168.2654,168.4554,168.1228,168.3319,16177.0
2022-07-19 11:15:00,177.09,177.13,176.53,176.53,16013.0,168.2749,168.3129,167.7428,167.7428,16013.0
2022-07-19 11:20:00,176.54,176.86,176.49,176.86,40005.0,167.7523,168.0563,167.7047,168.0563,40005.0
2022-07-19 11:25:00,176.79,176.94,176.67,176.78,13175.0,167.9898,168.1323,167.8758,167.9803,13175.0
2022-07-19 11:30:00,176.81,177.18,176.77,177.11,8239.0,168.0088,168.3604,167.9708,168.2939,8239.0
2022-07-19 11:35:00,177.08,177.25,176.97,177.0,18248.0,168.2654,168.4269,168.1609,168.1894,18248.0
2022-07-19 11:40:00,176.98,177.16,176.83,176.89,10579.0,168.1704,168.3414,168.0278,168.0848,10579.0
2022-07-19 11:45:00,176.94,177.01,176.59,176.59,10901.0,168.1323,168.1989,167.7998,167.7998,10901.0
2022-07-19 11:50:00,176.62,176.79,176.56,176.56,9527.0,167.8283,167.9898,167.7713,167.7713,9527.0
2022-07-19 11:55:00,176.6,177.0,176.6,176.98,8520.0,167.8093,168.1894,167.8093,168.1704,8520.0
2022-07-19 12:00:00,176.97,176.97,176.56,176.68,10743.0,168.1609,168.1609,167.7713,167.8853,10743.0
2022-07-19 12:05:00,176.66,176.75,176.48,176.49,12070.0,167.8663,167.9518,167.6952,167.7047,12070.0
2022-07-19 12:10:00,176.5,176.69,176.42,176.65,14084.0,167.7142,167.8948,167.6382,167.8568,14084.0
2022-07-19 12:15:00,176.66,176.71,176.52,176.63,9811.0,167.8663,167.9138,167.7333,167.8378,9811.0
2022-07-19 12:20:00,176.68,177.08,176.67,177.07,11100.0,167.8853,168.2654,167.8758,168.2559,11100.0
2022-07-19 12:25:00,177.11,177.22,177.07,177.21,7301.0,168.2939,168.3984,168.2559,168.3889,7301.0
2022-07-19 12:30:00,177.24,177.57,177.22,177.57,13074.0,168.4174,168.731,168.3984,168.731,13074.0
2022-07-19 12:35:00,177.56,177.72,177.38,177.72,9814.0,168.7215,168.8735,168.5504,168.8735,9814.0
2022-07-19 12:40:00,177.73,177.91,177.69,177.85,18505.0,168.883,169.0541,168.845,168.997,18505.0
2022-07-19 12:45:00,177.82,177.86,177.67,177.78,15637.0,168.9685,169.0066,168.826,168.9305,15637.0
2022-07-19 12:50:00,177.71,177.82,177.57,177.74,9316.0,168.864,168.9685,168.731,168.8925,9316.0
2022-07-19 12:55:00,177.72,177.89,177.66,177.84,7333.0,168.8735,169.0351,168.8165,168.9875,7333.0
2022-07-19 13:00:00,177.87,178.11,177.83,177.85,17868.0,169.0161,169.2441,168.978,168.997,17868.0
2022-07-19 13:05:00,177.87,177.88,177.7,177.78,9200.0,169.0161,169.0256,168.8545,168.9305,9200.0
2022-07-19 13:10:00,177.78,177.98,177.71,177.74,12795.0,168.9305,169.1206,168.864,168.8925,12795.0
2022-07-19 13:15:00,177.77,177.79,177.57,177.57,8444.0,168.921,168.94,168.731,168.731,8444.0
2022-07-19 13:20:00,177.58,177.69,177.48,177.66,8037.0,168.7405,168.845,168.6455,168.8165,8037.0
2022-07-19 13:25:00,177.64,177.72,177.51,177.57,5470.0,168.7975,168.8735,168.674,168.731,5470.0
2022-07-19 13:30:00,177.6,177.71,177.55,177.71,6503.0,168.7595,168.864,168.712,168.864,6503.0
2022-07-19 13:35:00,177.72,178.06,177.7,178.01,8931.0,168.8735,169.1966,168.8545,169.1491,8931.0
2022-07-19 13:40:00,178.01,178.35,177.99,178.26,17142.0,169.1491,169.4722,169.1301,169.3866,17142.0
2022-07-19 13:45:00,178.27,178.29,178.12,178.14,7218.0,169.3961,169.4151,169.2536,169.2726,7218.0
2022-07-19 13:50:00,178.09,178.21,178.09,178.15,9814.0,169.2251,169.3391,169.2251,169.2821,9814.0
2022-07-19 13:55:00,178.15,178.44,178.15,178.38,18942.0,169.2821,169.5577,169.2821,169.5007,18942.0
2022-07-19 14:00:00,178.4,178.76,178.35,178.72,21502.0,169.5197,169.8618,169.4722,169.8237,21502.0
2022-07-19 14:05:00,178.71,178.93,178.65,178.86,44266.0,169.8142,170.0233,169.7572,169.9568,44266.0
2022-07-19 14:10:00,178.83,178.86,178.58,178.66,9084.0,169.9283,169.9568,169.6907,169.7667,9084.0
2022-07-19 14:15:00,178.61,178.69,178.36,178.68,16138.0,169.7192,169.7952,169.4817,169.7857,16138.0
2022-07-19 14:20:00,178.68,178.71,178.55,178.7,10268.0,169.7857,169.8142,169.6622,169.8047,10268.0
2022-07-19 14:25:00,178.69,178.69,178.38,178.45,10002.0,169.7952,169.7952,169.5007,169.5672,10002.0
2022-07-19 14:30:00,178.48,178.64,178.46,178.47,11979.0,169.5957,169.7477,169.5767,169.5862,11979.0
2022-07-19 14:35:00,178.52,178.61,178.33,178.38,6669.0,169.6337,169.7192,169.4532,169.5007,6669.0
2022-07-19 14:40:00,178.37,178.66,178.28,178.66,10363.0,169.4912,169.7667,169.4056,169.7667,10363.0
2022-07-19 14:45:00,178.6,178.69,178.33,178.47,14425.0,169.7097,169.7952,169.4532,169.5862,14425.0
2022-07-19 14:50:00,178.49,178.63,178.36,178.6,26035.0,169.6052,169.7382,169.4817,169.7097,26035.0
2022-07-19 14:55:00,178.57,178.76,178.48,178.75,16167.0,169.6812,169.8618,169.5957,169.8522,16167.0
2022-07-19 15:00:00,178.77,178.84,178.63,178.74,10959.0,169.8713,169.9378,169.7382,169.8427,10959.0
2022-07-19 15:05:00,178.72,178.81,178.65,178.76,16831.0,169.8237,169.9093,169.7572,169.8618,16831.0
2022-07-19 15:10:00,178.75,178.76,178.56,178.74,12842.0,169.8522,169.8618,169.6717,169.8427,12842.0
2022-07-19 15:15:00,178.76,178.8,178.4,178.75,53756.0,169.8618,169.8998,169.5197,169.8522,53756.0
2022-07-19 15:20:00,178.76,178.97,178.73,178.77,18371.0,169.8618,170.0613,169.8332,169.8713,18371.0
2022-07-19 15:25:00,178.78,179.06,178.75,178.98,18058.0,169.8808,170.1468,169.8522,170.0708,18058.0
2022-07-19 15:30:00,178.98,179.02,178.64,178.68,31317.0,170.0708,170.1088,169.7477,169.7857,31317.0
2022-07-19 15:35:00,178.66,179.01,178.66,178.97,24295.0,169.7667,170.0993,169.7667,170.0613,24295.0
2022-07-19 15:40:00,178.98,179.52,178.98,179.5,42713.0,170.0708,170.5839,170.0708,170.5649,42713.0
2022-07-19 15:45:00,179.49,179.55,179.35,179.36,44507.0,170.5554,170.6124,170.4224,170.4319,44507.0
2022-07-19 15:50:00,179.37,179.54,179.28,179.48,89046.0,170.4414,170.6029,170.3559,170.5459,89046.0
2022-07-19 15:55:00,179.49,179.7,179.32,179.49,202408.0,170.5554,170.755,170.3939,170.5554,202408.0
2022-07-20 09:30:00,178.78,179.56,178.38,178.99,44791.0,169.8808,170.6219,169.5007,170.0803,44791.0
2022-07-20 09:35:00,178.75,179.36,178.38,178.62,17729.0,169.8522,170.4319,169.5007,169.7287,17729.0
2022-07-20 09:40:00,178.63,179.18,178.38,178.92,17454.0,169.7382,170.2608,169.5007,170.0138,17454.0
2022-07-20 09:45:00,178.95,179.17,178.04,178.5,22570.0,170.0423,170.2513,169.1776,169.6147,22570.0
2022-07-20 09:50:00,178.5,179.03,178.3,178.79,24210.0,169.6147,170.1183,169.4246,169.8903,24210.0
2022-07-20 09:55:00,178.73,178.91,178.26,178.38,19709.0,169.8332,170.0043,169.3866,169.5007,19709.0
2022-07-20 10:00:00,178.34,178.45,177.63,178.35,31757.0,169.4627,169.5672,168.788,169.4722,31757.0
2022-07-20 10:05:00,178.31,178.31,177.35,177.65,29227.0,169.4342,169.4342,168.5219,168.807,29227.0
2022-07-20 10:10:00,177.76,177.76,177.15,177.22,20082.0,168.9115,168.9115,168.3319,168.3984,20082.0
2022-07-20 10:15:00,177.22,177.6,177.06,177.5,9499.0,168.3984,168.7595,168.2464,168.6645,9499.0
2022-07-20 10:20:00,177.52,177.98,177.43,177.95,9858.0,168.6835,169.1206,168.598,169.0921,9858.0
2022-07-20 10:25:00,177.93,178.78,177.87,178.77,25519.0,169.0731,169.8808,169.0161,169.8713,25519.0
2022-07-20 10:30:00,178.67,179.29,178.58,179.14,15460.0,169.7762,170.3654,169.6907,170.2228,15460.0
2022-07-20 10:35:00,179.18,180.1,179.18,180.09,27233.0,170.2608,171.1351,170.2608,171.1255,27233.0
2022-07-20 10:40:00,179.98,179.98,179.31,179.87,10604.0,171.021,171.021,170.3844,170.9165,10604.0
2022-07-20 10:45:00,179.81,180.39,179.74,180.39,9368.0,170.8595,171.4106,170.793,171.4106,9368.0
2022-07-20 10:50:00,180.22,180.8,180.1,180.52,45899.0,171.2491,171.8002,171.1351,171.5341,45899.0
2022-07-20 10:55:00,180.6,180.62,180.27,180.58,9573.0,171.6102,171.6292,171.2966,171.5912,9573.0
2022-07-20 11:00:00,180.57,180.57,179.96,180.13,16279.0,171.5817,171.5817,171.002,171.1636,16279.0
2022-07-20 11:05:00,180.14,180.22,179.5,179.73,8739.0,171.1731,171.2491,170.5649,170.7835,8739.0
2022-07-20 11:10:00,179.75,179.86,179.58,179.76,7684.0,170.8025,170.907,170.6409,170.812,7684.0
2022-07-20 11:15:00,179.75,179.8,179.47,179.58,14998.0,170.8025,170.85,170.5364,170.6409,14998.0
2022-07-20 11:20:00,179.56,179.61,179.14,179.42,15278.0,170.6219,170.6694,170.2228,170.4889,15278.0
2022-07-20 11:25:00,179.33,179.84,179.27,179.61,7720.0,170.4034,170.888,170.3464,170.6694,7720.0
2022-07-20 11:30:00,179.57,180.0,179.57,179.79,13185.0,170.6314,171.04,170.6314,170.8405,13185.0
2022-07-20 11:35:00,179.77,179.87,178.93,179.19,20126.0,170.8215,170.9165,170.0233,170.2703,20126.0
2022-07-20 11:40:00,179.23,179.58,179.09,179.58,13382.0,170.3084,170.6409,170.1753,170.6409,13382.0
2022-07-20 11:45:00,179.61,179.82,179.54,179.76,5536.0,170.6694,170.869,170.6029,170.812,5536.0
2022-07-20 11:50:00,179.7,179.83,179.47,179.65,13028.0,170.755,170.8785,170.5364,170.7074,13028.0
2022-07-20 11:55:00,179.59,179.73,179.4,179.54,8722.0,170.6504,170.7835,170.4699,170.6029,8722.0
2022-07-20 12:00:00,179.58,179.62,179.38,179.38,6224.0,170.6409,170.6789,170.4509,170.4509,6224.0
2022-07-20 12:05:00,179.45,179.71,179.44,179.66,14580.0,170.5174,170.7645,170.5079,170.717,14580.0
2022-07-20 12:10:00,179.8,179.85,179.53,179.53,15827.0,170.85,170.8975,170.5934,170.5934,15827.0
2022-07-20 12:15:00,179.53,179.7,179.38,179.7,8683.0,170.5934,170.755,170.4509,170.755,8683.0
2022-07-20 12:20:00,179.7,179.91,179.61,179.87,6595.0,170.755,170.9545,170.6694,170.9165,6595.0
2022-07-20 12:25:00,179.93,179.96,179.68,179.72,4083.0,170.9735,171.002,170.736,170.774,4083.0
2022-07-20 12:30:00,179.76,179.94,179.64,179.93,3779.0,170.812,170.983,170.6979,170.9735,3779.0
2022-07-20 12:35:00,179.93,179.98,179.86,179.97,3222.0,170.9735,171.021,170.907,171.0115,3222.0
2022-07-20 12:40:00,180.0,180.13,179.34,179.52,11693.0,171.04,171.1636,170.4129,170.5839,11693.0
2022-07-20 12:45:00,179.51,179.53,179.05,179.11,7826.0,170.5744,170.5934,170.1373,170.1943,7826.0
2022-07-20 12:50:00,179.13,179.29,178.98,179.15,10126.0,170.2133,170.3654,170.0708,170.2323,10126.0
2022-07-20 12:55:00,179.16,179.43,179.02,179.27,4585.0,170.2418,170.4984,170.1088,170.3464,4585.0
2022-07-20 13:00:00,179.23,179.25,178.57,178.65,10201.0,170.3084,170.3274,169.6812,169.7572,10201.0
2022-07-20 13:05:00,178.81,178.95,178.53,178.75,14013.0,169.9093,170.0423,169.6432,169.8522,14013.0
2022-07-20 13:10:00,178.73,178.73,178.29,178.5,8030.0,169.8332,169.8332,169.4151,169.6147,8030.0
2022-07-20 13:15:00,178.56,179.05,178.55,178.98,8960.0,169.6717,170.1373,169.6622,170.0708,8960.0
2022-07-20 13:20:00,178.99,179.07,178.85,178.93,11581.0,170.0803,170.1563,169.9473,170.0233,11581.0
2022-07-20 13:25:00,178.97,179.25,178.88,179.2,5960.0,170.0613,170.3274,169.9758,170.2798,5960.0
2022-07-20 13:30:00,179.23,179.26,178.98,179.17,3652.0,170.3084,170.3369,170.0708,170.2513,3652.0
2022-07-20 13:35:00,179.13,179.2,178.93,179.17,3573.0,170.2133,170.2798,170.0233,170.2513,3573.0
2022-07-20 13:40:00,179.19,179.39,179.15,179.32,6114.0,170.2703,170.4604,170.2323,170.3939,6114.0
2022-07-20 13:45:00,179.32,179.39,179.01,179.02,5809.0,170.3939,170.4604,170.0993,170.1088,5809.0
2022-07-20 13:50:00,179.09,179.24,179.02,179.12,4970.0,170.1753,170.3179,170.1088,170.2038,4970.0
2022-07-20 13:55:00,179.1,179.1,178.72,178.78,4416.0,170.1848,170.1848,169.8237,169.8808,4416.0
2022-07-20 14:00:00,178.77,179.05,178.76,179.03,8432.0,169.8713,170.1373,169.8618,170.1183,8432.0
2022-07-20 14:05:00,178.99,179.23,178.99,179.15,3179.0,170.0803,170.3084,170.0803,170.2323,3179.0
2022-07-20 14:10:00,179.16,179.16,178.78,179.1,7302.0,170.2418,170.2418,169.8808,170.1848,7302.0
2022-07-20 14:15:00,179.02,179.13,178.9,179.12,3222.0,170.1088,170.2133,169.9948,170.2038,3222.0
2022-07-20 14:20:00,179.19,179.57,179.19,179.57,4326.0,170.2703,170.6314,170.2703,170.6314,4326.0
2022-07-20 14:25:00,179.62,179.86,179.57,179.66,9351.0,170.6789,170.907,170.6314,170.717,9351.0
2022-07-20 14:30:00,179.62,179.63,179.43,179.6,12243.0,170.6789,170.6884,170.4984,170.6599,12243.0
2022-07-20 14:35:00,179.59,179.93,179.59,179.93,3585.0,170.6504,170.9735,170.6504,170.9735,3585.0
2022-07-20 14:40:00,179.87,179.87,179.65,179.75,4676.0,170.9165,170.9165,170.7074,170.8025,4676.0
2022-07-20 14:45:00,179.66,179.79,179.5,179.54,11937.0,170.717,170.8405,170.5649,170.6029,11937.0
2022-07-20 14:50:00,179.56,179.61,179.22,179.27,11753.0,170.6219,170.6694,170.2989,170.3464,11753.0
2022-07-20 14:55:00,179.29,179.55,179.15,179.48,9919.0,170.3654,170.6124,170.2323,170.5459,9919.0
2022-07-20 15:00:00,179.44,179.6,179.35,179.58,26319.0,170.5079,170.6599,170.4224,170.6409,26319.0
2022-07-20 15:05:00,179.6,179.7,179.46,179.58,35263.0,170.6599,170.755,170.5269,170.6409,35263.0
2022-07-20 15:10:00,179.58,179.73,179.52,179.55,24387.0,170.6409,170.7835,170.5839,170.6124,24387.0
2022-07-20 15:15:00,179.58,179.81,179.56,179.8,18452.0,170.6409,170.8595,170.6219,170.85,18452.0
2022-07-20 15:20:00,179.76,179.81,179.55,179.61,14976.0,170.812,170.8595,170.6124,170.6694,14976.0
2022-07-20 15:25:00,179.67,179.84,179.65,179.78,20615.0,170.7265,170.888,170.7074,170.831,20615.0
2022-07-20 15:30:00,179.78,179.83,179.54,179.6,34738.0,170.831,170.8785,170.6029,170.6599,34738.0
2022-07-20 15:35:00,179.61,179.87,179.53,179.84,11754.0,170.6694,170.9165,170.5934,170.888,11754.0
2022-07-20 15:40:00,179.8,180.25,179.76,180.19,24206.0,170.85,171.2776,170.812,171.2206,24206.0
2022-07-20 15:45:00,180.15,180.18,179.77,180.02,24246.0,171.1826,171.2111,170.8215,171.059,24246.0
2022-07-20 15:50:00,179.91,180.16,179.84,180.02,46140.0,170.9545,171.1921,170.888,171.059,46140.0
2022-07-20 15:55:00,180.04,180.23,179.75,179.85,133604.0,171.078,171.2586,170.8025,170.8975,133604.0
2022-07-21 09:30:00,178.42,178.82,177.82,178.3,46175.0,169.5387,169.9188,168.9685,169.4246,46175.0
2022-07-21 09:35:00,178.05,178.64,177.8,178.49,12158.0,169.1871,169.7477,168.9495,169.6052,12158.0
2022-07-21 09:40:00,178.34,178.52,177.82,178.06,9139.0,169.4627,169.6337,168.9685,169.1966,9139.0
2022-07-21 09:45:00,177.86,178.51,177.61,177.7,15382.0,169.0066,169.6242,168.769,168.8545,15382.0
2022-07-21 09:50:00,177.72,179.29,177.7,179.08,22462.0,168.8735,170.3654,168.8545,170.1658,22462.0
2022-07-21 09:55:00,179.14,179.9,178.99,179.49,19805.0,170.2228,170.945,170.0803,170.5554,19805.0
2022-07-21 10:00:00,179.45,179.55,178.24,178.24,13185.0,170.5174,170.6124,169.3676,169.3676,13185.0
2022-07-21 10:05:00,178.22,178.82,178.18,178.39,14724.0,169.3486,169.9188,169.3106,169.5102,14724.0
2022-07-21 10:10:00,178.29,178.55,177.33,177.48,11338.0,169.4151,169.6622,168.5029,168.6455,11338.0
2022-07-21 10:15:00,177.26,177.98,177.18,177.83,14478.0,168.4364,169.1206,168.3604,168.978,14478.0
2022-07-21 10:20:00,177.86,178.03,177.26,177.3,13297.0,169.0066,169.1681,168.4364,168.4744,13297.0
2022-07-21 10:25:00,177.19,177.19,176.48,176.71,19009.0,168.3699,168.3699,167.6952,167.9138,19009.0
2022-07-21 10:30:00,176.65,176.95,176.6,176.68,31677.0,167.8568,168.1418,167.8093,167.8853,31677.0
2022-07-21 10:35:00,176.82,177.6,176.82,177.53,18928.0,168.0183,168.7595,168.0183,168.693,18928.0
2022-07-21 10:40:00,177.6,177.74,177.34,177.63,16877.0,168.7595,168.8925,168.5124,168.788,16877.0
2022-07-21 10:45:00,177.66,177.82,177.48,177.48,8870.0,168.8165,168.9685,168.6455,168.6455,8870.0
2022-07-21 10:50:00,177.56,178.2,177.56,178.16,10548.0,168.7215,169.3296,168.7215,169.2916,10548.0
2022-07-21 10:55:00,178.37,178.4,178.04,178.29,16511.0,169.4912,169.5197,169.1776,169.4151,16511.0
2022-07-21 11:00:00,178.24,178.49,178.05,178.33,12253.0,169.3676,169.6052,169.1871,169.4532,12253.0
2022-07-21 11:05:00,178.31,178.33,177.95,178.07,7712.0,169.4342,169.4532,169.0921,169.2061,7712.0
2022-07-21 11:10:00,178.05,178.23,177.88,177.88,8723.0,169.1871,169.3581,169.0256,169.0256,8723.0
2022-07-21 11:15:00,177.96,178.09,177.65,177.88,8653.0,169.1016,169.2251,168.807,169.0256,8653.0
2022-07-21 11:20:00,177.86,177.86,177.35,177.55,13066.0,169.0066,169.0066,168.5219,168.712,13066.0
2022-07-21 11:25:00,177.56,178.18,177.55,178.04,8211.0,168.7215,169.3106,168.712,169.1776,8211.0
2022-07-21 11:30:00,178.14,178.41,177.85,178.4,19985.0,169.2726,169.5292,168.997,169.5197,19985.0
2022-07-21 11:35:00,178.36,178.37,177.97,177.97,6955.0,169.4817,169.4912,169.1111,169.1111,6955.0
2022-07-21 11:40:00,178.03,178.28,177.94,177.98,15294.0,169.1681,169.4056,169.0826,169.1206,15294.0
2022-07-21 11:45:00,178.03,178.35,177.99,178.11,9330.0,169.1681,169.4722,169.1301,169.2441,9330.0
2022-07-21 11:50:00,178.2,178.38,178.2,178.25,8271.0,169.3296,169.5007,169.3296,169.3771,8271.0
2022-07-21 11:55:00,178.3,178.44,178.27,178.3,7527.0,169.4246,169.5577,169.3961,169.4246,7527.0
2022-07-21 12:00:00,178.26,178.81,178.24,178.78,18479.0,169.3866,169.9093,169.3676,169.8808,18479.0
2022-07-21 12:05:00,178.7,179.0,178.64,178.88,3394.0,169.8047,170.0898,169.7477,169.9758,3394.0
2022-07-21 12:10:00,178.93,179.14,178.57,178.71,6366.0,170.0233,170.2228,169.6812,169.8142,6366.0
2022-07-21 12:15:00,178.73,178.83,178.52,178.78,5143.0,169.8332,169.9283,169.6337,169.8808,5143.0
2022-07-21 12:20:00,178.82,179.06,178.69,179.06,6957.0,169.9188,170.1468,169.7952,170.1468,6957.0
2022-07-21 12:25:00,179.05,179.29,179.02,179.25,6749.0,170.1373,170.3654,170.1088,170.3274,6749.0
2022-07-21 12:30:00,179.27,179.47,179.22,179.32,5279.0,170.3464,170.5364,170.2989,170.3939,5279.0
2022-07-21 12:35:00,179.37,179.48,179.28,179.36,6843.0,170.4414,170.5459,170.3559,170.4319,6843.0
2022-07-21 12:40:00,179.31,179.38,179.14,179.14,3268.0,170.3844,170.4509,170.2228,170.2228,3268.0
2022-07-21 12:45:00,179.11,179.26,179.06,179.2,4946.0,170.1943,170.3369,170.1468,170.2798,4946.0
2022-07-21 12:50:00,179.25,179.42,179.2,179.36,4134.0,170.3274,170.4889,170.2798,170.4319,4134.0
2022-07-21 12:55:00,179.34,179.49,179.31,179.34,6275.0,170.4129,170.5554,170.3844,170.4129,6275.0
2022-07-21 13:00:00,179.41,179.41,179.16,179.3,7695.0,170.4794,170.4794,170.2418,170.3749,7695.0
2022-07-21 13:05:00,179.24,179.47,179.21,179.4,5355.0,170.3179,170.5364,170.2894,170.4699,5355.0
2022-07-21 13:10:00,179.37,179.56,179.27,179.27,4242.0,170.4414,170.6219,170.3464,170.3464,4242.0
2022-07-21 13:15:00,179.23,179.48,179.23,179.24,5852.0,170.3084,170.5459,170.3084,170.3179,5852.0
2022-07-21 13:20:00,179.2,179.28,178.83,178.88,11913.0,170.2798,170.3559,169.9283,169.9758,11913.0
2022-07-21 13:25:00,178.86,179.05,178.77,178.98,3795.0,169.9568,170.1373,169.8713,170.0708,3795.0
2022-07-21 13:30:00,178.93,178.97,178.33,178.43,11704.0,170.0233,170.0613,169.4532,169.5482,11704.0
2022-07-21 13:35:00,178.46,178.62,178.31,178.56,10698.0,169.5767,169.7287,169.4342,169.6717,10698.0
2022-07-21 13:40:00,178.65,178.84,178.61,178.81,4393.0,169.7572,169.9378,169.7192,169.9093,4393.0
2022-07-21 13:45:00,178.76,178.77,178.48,178.52,5890.0,169.8618,169.8713,169.5957,169.6337,5890.0
2022-07-21 13:50:00,178.51,178.6,178.41,178.41,4018.0,169.6242,169.7097,169.5292,169.5292,4018.0
2022-07-21 13:55:00,178.38,178.76,178.38,178.71,2384.0,169.5007,169.8618,169.5007,169.8142,2384.0
2022-07-21 14:00:00,178.73,178.8,178.53,178.6,6150.0,169.8332,169.8998,169.6432,169.7097,6150.0
2022-07-21 14:05:00,178.6,178.82,178.6,178.69,8728.0,169.7097,169.9188,169.7097,169.7952,8728.0
2022-07-21 14:10:00,178.74,178.74,178.56,178.66,6376.0,169.8427,169.8427,169.6717,169.7667,6376.0
2022-07-21 14:15:00,178.63,178.73,178.59,178.73,16730.0,169.7382,169.8332,169.7002,169.8332,16730.0
2022-07-21 14:20:00,178.69,178.88,178.65,178.88,3587.0,169.7952,169.9758,169.7572,169.9758,3587.0
2022-07-21 14:25:00,178.84,178.88,178.7,178.82,6329.0,169.9378,169.9758,169.8047,169.9188,6329.0
2022-07-21 14:30:00,178.85,178.86,178.62,178.64,7509.0,169.9473,169.9568,169.7287,169.7477,7509.0
2022-07-21 14:35:00,178.65,178.91,178.58,178.91,5261.0,169.7572,170.0043,169.6907,170.0043,5261.0
2022-07-21 14:40:00,178.89,179.08,178.64,178.67,6638.0,169.9853,170.1658,169.7477,169.7762,6638.0
2022-07-21 14:45:00,178.7,178.82,178.65,178.81,4256.0,169.8047,169.9188,169.7572,169.9093,4256.0
2022-07-21 14:50:00,178.84,178.99,178.81,178.99,3042.0,169.9378,170.0803,169.9093,170.0803,3042.0
2022-07-21 14:55:00,179.02,179.24,178.97,179.21,9230.0,170.1088,170.3179,170.0613,170.2894,9230.0
2022-07-21 15:00:00,179.19,179.67,179.17,179.65,15543.0,170.2703,170.7265,170.2513,170.7074,15543.0
2022-07-21 15:05:00,179.61,180.1,179.6,180.1,22571.0,170.6694,171.1351,170.6599,171.1351,22571.0
2022-07-21 15:10:00,180.13,180.23,179.79,180.11,39656.0,171.1636,171.2586,170.8405,171.1446,39656.0
2022-07-21 15:15:00,180.08,180.18,179.92,180.15,22104.0,171.116,171.2111,170.964,171.1826,22104.0
2022-07-21 15:20:00,180.16,180.16,180.03,180.06,8285.0,171.1921,171.1921,171.0685,171.097,8285.0
2022-07-21 15:25:00,180.08,180.22,180.06,180.09,9175.0,171.116,171.2491,171.097,171.1255,9175.0
2022-07-21 15:30:00,180.08,180.08,179.8,180.0,14034.0,171.116,171.116,170.85,171.04,14034.0
2022-07-21 15:35:00,180.0,180.23,180.0,180.13,14813.0,171.04,171.2586,171.04,171.1636,14813.0
2022-07-21 15:40:00,180.13,180.39,180.1,180.37,14168.0,171.1636,171.4106,171.1351,171.3916,14168.0
2022-07-21 15:45:00,180.39,180.4,180.18,180.26,21483.0,171.4106,171.4201,171.2111,171.2871,21483.0
2022-07-21 15:50:00,180.28,180.73,180.27,180.71,45627.0,171.3061,171.7337,171.2966,171.7147,45627.0
2022-07-21 15:55:00,180.7,181.07,180.64,180.98,110258.0,171.7052,172.0568,171.6482,171.9712,110258.0
2022-07-22 09:30:00,181.49,182.8,181.21,181.84,54589.0,172.4559,173.7007,172.1898,172.7884,54589.0
2022-07-22 09:35:00,181.78,182.04,181.54,181.74,31986.0,172.7314,172.9785,172.5034,172.6934,31986.0
2022-07-22 09:40:00,181.69,181.84,181.14,181.22,22058.0,172.6459,172.7884,172.1233,172.1993,22058.0
2022-07-22 09:45:00,181.29,181.42,179.47,179.9,35618.0,172.2658,172.3893,170.5364,170.945,35618.0
2022-07-22 09:50:00,180.06,180.75,180.01,180.34,9041.0,171.097,171.7527,171.0495,171.3631,9041.0
2022-07-22 09:55:00,180.27,180.5,179.59,179.67,13036.0,171.2966,171.5151,170.6504,170.7265,13036.0
2022-07-22 10:00:00,179.77,180.16,179.65,180.07,9989.0,170.8215,171.1921,170.7074,171.1065,9989.0
2022-07-22 10:05:00,180.14,180.15,179.35,179.43,12378.0,171.1731,171.1826,170.4224,170.4984,12378.0
2022-07-22 10:10:00,179.38,179.67,179.28,179.49,21962.0,170.4509,170.7265,170.3559,170.5554,21962.0
2022-07-22 10:15:00,179.5,180.0,179.5,179.84,33646.0,170.5649,171.04,170.5649,170.888,33646.0
2022-07-22 10:20:00,179.88,180.3,179.68,179.87,9594.0,170.926,171.3251,170.736,170.9165,9594.0
2022-07-22 10:25:00,179.91,179.97,179.34,179.88,9253.0,170.9545,171.0115,170.4129,170.926,9253.0
2022-07-22 10:30:00,179.82,179.94,179.5,179.76,7800.0,170.869,170.983,170.5649,170.812,7800.0
2022-07-22 10:35:00,179.7,179.9,179.61,179.78,8588.0,170.755,170.945,170.6694,170.831,8588.0
2022-07-22 10:40:00,179.76,180.33,179.57,180.25,30348.0,170.812,171.3536,170.6314,171.2776,30348.0
2022-07-22 10:45:00,180.25,180.5,180.25,180.4,38538.0,171.2776,171.5151,171.2776,171.4201,38538.0
2022-07-22 10:50:00,180.4,180.59,180.32,180.46,6447.0,171.4201,171.6007,171.3441,171.4771,6447.0
2022-07-22 10:55:00,180.48,180.6,180.29,180.38,5942.0,171.4961,171.6102,171.3156,171.4011,5942.0
2022-07-22 11:00:00,180.4,180.45,179.99,179.99,4989.0,171.4201,171.4676,171.0305,171.0305,4989.0
2022-07-22 11:05:00,179.95,180.07,179.82,179.98,7259.0,170.9925,171.1065,170.869,171.021,7259.0
2022-07-22 11:10:00,179.95,180.25,179.95,180.2,3004.0,170.9925,171.2776,170.9925,171.2301,3004.0
2022-07-22 11:15:00,180.16,180.16,179.78,179.9,4478.0,171.1921,171.1921,170.831,170.945,4478.0
2022-07-22 11:20:00,179.95,179.96,179.51,179.52,6686.0,170.9925,171.002,170.5744,170.5839,6686.0
2022-07-22 11:25:00,179.49,179.75,179.46,179.6,7296.0,170.5554,170.8025,170.5269,170.6599,7296.0
2022-07-22 11:30:00,179.57,179.69,179.22,179.36,8356.0,170.6314,170.7455,170.2989,170.4319,8356.0
2022-07-22 11:35:00,179.29,179.45,179.11,179.43,8750.0,170.3654,170.5174,170.1943,170.4984,8750.0
2022-07-22 11:40:00,179.36,179.59,179.24,179.44,9588.0,170.4319,170.6504,170.3179,170.5079,9588.0
2022-07-22 11:45:00,179.48,179.72,179.42,179.72,5525.0,170.5459,170.774,170.4889,170.774,5525.0
2022-07-22 11:50:00,179.75,179.94,179.66,179.72,2783.0,170.8025,170.983,170.717,170.774,2783.0
2022-07-22 11:55:00,179.65,179.8,179.59,179.74,3703.0,170.7074,170.85,170.6504,170.793,3703.0
2022-07-22 12:00:00,179.82,179.88,179.61,179.65,4236.0,170.869,170.926,170.6694,170.7074,4236.0
2022-07-22 12:05:00,179.62,179.74,179.5,179.56,7565.0,170.6789,170.793,170.5649,170.6219,7565.0
2022-07-22 12:10:00,179.5,179.54,179.32,179.46,5323.0,170.5649,170.6029,170.3939,170.5269,5323.0
2022-07-22 12:15:00,179.4,179.63,179.39,179.55,6825.0,170.4699,170.6884,170.4604,170.6124,6825.0
2022-07-22 12:20:00,179.55,179.63,179.38,179.4,5381.0,170.6124,170.6884,170.4509,170.4699,5381.0
2022-07-22 12:25:00,179.43,179.52,179.23,179.5,6293.0,170.4984,170.5839,170.3084,170.5649,6293.0
2022-07-22 12:30:00,179.47,179.83,179.43,179.81,11937.0,170.5364,170.8785,170.4984,170.8595,11937.0
2022-07-22 12:35:00,179.73,179.75,179.34,179.41,9499.0,170.7835,170.8025,170.4129,170.4794,9499.0
2022-07-22 12:40:00,179.42,179.52,179.22,179.24,4110.0,170.4889,170.5839,170.2989,170.3179,4110.0
2022-07-22 12:45:00,179.29,179.42,179.23,179.36,5408.0,170.3654,170.4889,170.3084,170.4319,5408.0
2022-07-22 12:50:00,179.38,179.4,179.27,179.37,3391.0,170.4509,170.4699,170.3464,170.4414,3391.0
2022-07-22 12:55:00,179.35,179.37,179.06,179.06,3102.0,170.4224,170.4414,170.1468,170.1468,3102.0
2022-07-22 13:00:00,179.06,179.06,178.66,178.66,6883.0,170.1468,170.1468,169.7667,169.7667,6883.0
2022-07-22 13:05:00,178.71,178.92,178.63,178.87,4243.0,169.8142,170.0138,169.7382,169.9663,4243.0
2022-07-22 13:10:00,178.94,178.95,178.27,178.27,11511.0,170.0328,170.0423,169.3961,169.3961,11511.0
2022-07-22 13:15:00,178.32,178.74,178.17,178.27,42526.0,169.4437,169.8427,169.3011,169.3961,42526.0
2022-07-22 13:20:00,178.22,178.45,178.2,178.31,6195.0,169.3486,169.5672,169.3296,169.4342,6195.0
2022-07-22 13:25:00,178.31,178.58,178.28,178.56,34925.0,169.4342,169.6907,169.4056,169.6717,34925.0
2022-07-22 13:30:00,178.47,178.47,178.18,178.24,8560.0,169.5862,169.5862,169.3106,169.3676,8560.0
2022-07-22 13:35:00,178.19,178.19,177.87,178.15,17934.0,169.3201,169.3201,169.0161,169.2821,17934.0
2022-07-22 13:40:00,178.09,178.09,177.79,178.01,7254.0,169.2251,169.2251,168.94,169.1491,7254.0
2022-07-22 13:45:00,178.01,178.32,177.89,178.12,13172.0,169.1491,169.4437,169.0351,169.2536,13172.0
2022-07-22 13:50:00,178.08,178.16,177.99,178.05,7708.0,169.2156,169.2916,169.1301,169.1871,7708.0
2022-07-22 13:55:00,178.04,178.32,178.04,178.24,10002.0,169.1776,169.4437,169.1776,169.3676,10002.0
2022-07-22 14:00:00,178.22,178.22,177.71,177.83,15723.0,169.3486,169.3486,168.864,168.978,15723.0
2022-07-22 14:05:00,177.78,177.88,177.58,177.66,5115.0,168.9305,169.0256,168.7405,168.8165,5115.0
2022-07-22 14:10:00,177.62,177.62,177.34,177.38,7224.0,168.7785,168.7785,168.5124,168.5504,7224.0
2022-07-22 14:15:00,177.39,177.65,177.38,177.59,8181.0,168.5599,168.807,168.5504,168.75,8181.0
2022-07-22 14:20:00,177.55,177.6,177.51,177.55,9180.0,168.712,168.7595,168.674,168.712,9180.0
2022-07-22 14:25:00,177.58,177.83,177.47,177.78,6829.0,168.7405,168.978,168.636,168.9305,6829.0
2022-07-22 14:30:00,177.72,178.06,177.56,177.92,7593.0,168.8735,169.1966,168.7215,169.0636,7593.0
2022-07-22 14:35:00,177.91,178.04,177.79,177.99,15315.0,169.0541,169.1776,168.94,169.1301,15315.0
2022-07-22 14:40:00,177.97,177.99,177.73,177.75,9609.0,169.1111,169.1301,168.883,168.902,9609.0
2022-07-22 14:45:00,177.77,177.84,177.65,177.75,11194.0,168.921,168.9875,168.807,168.902,11194.0
2022-07-22 14:50:00,177.77,177.9,177.68,177.84,9628.0,168.921,169.0446,168.8355,168.9875,9628.0
2022-07-22 14:55:00,177.84,177.88,177.6,177.6,7175.0,168.9875,169.0256,168.7595,168.7595,7175.0
2022-07-22 15:00:00,177.62,178.07,177.55,177.96,15676.0,168.7785,169.2061,168.712,169.1016,15676.0
2022-07-22 15:05:00,177.88,177.97,177.78,177.84,7730.0,169.0256,169.1111,168.9305,168.9875,7730.0
2022-07-22 15:10:00,177.86,178.52,177.84,178.52,17443.0,169.0066,169.6337,168.9875,169.6337,17443.0
2022-07-22 15:15:00,178.49,178.51,178.17,178.18,13921.0,169.6052,169.6242,169.3011,169.3106,13921.0
2022-07-22 15:20:00,178.15,178.38,178.12,178.38,15993.0,169.2821,169.5007,169.2536,169.5007,15993.0
2022-07-22 15:25:00,178.39,178.42,178.13,178.41,9187.0,169.5102,169.5387,169.2631,169.5292,9187.0
2022-07-22 15:30:00,178.45,178.47,178.2,178.2,12047.0,169.5672,169.5862,169.3296,169.3296,12047.0
2022-07-22 15:35:00,178.12,178.21,177.96,178.0,16207.0,169.2536,169.3391,169.1016,169.1396,16207.0
2022-07-22 15:40:00,178.0,178.15,178.0,178.11,11986.0,169.1396,169.2821,169.1396,169.2441,11986.0
2022-07-22 15:45:00,178.11,178.16,177.81,178.02,35556.0,169.2441,169.2916,168.959,169.1586,35556.0
2022-07-22 15:50:00,178.0,178.3,178.0,178.27,60640.0,169.1396,169.4246,169.1396,169.3961,60640.0
2022-07-22 15:55:00,178.28,178.69,178.25,178.64,79361.0,169.4056,169.7952,169.3771,169.7477,79361.0
2022-07-25 09:30:00,179.17,179.84,177.84,177.84,56135.0,170.2513,170.888,168.9875,168.9875,56135.0
2022-07-25 09:35:00,177.77,179.02,177.77,179.02,13655.0,168.921,170.1088,168.921,170.1088,13655.0
2022-07-25 09:40:00,179.11,180.73,179.11,180.69,27814.0,170.1943,171.7337,170.1943,171.6957,27814.0
2022-07-25 09:45:00,180.5,180.76,180.1,180.72,21875.0,171.5151,171.7622,171.1351,171.7242,21875.0
2022-07-25 09:50:00,180.71,181.4,180.57,180.92,59871.0,171.7147,172.3703,171.5817,171.9142,59871.0
2022-07-25 09:55:00,181.04,181.39,180.66,181.08,26539.0,172.0283,172.3608,171.6672,172.0663,26539.0
2022-07-25 10:00:00,181.02,181.19,180.7,180.98,21140.0,172.0093,172.1708,171.7052,171.9712,21140.0
2022-07-25 10:05:00,180.98,181.39,180.7,181.14,17882.0,171.9712,172.3608,171.7052,172.1233,17882.0
2022-07-25 10:10:00,181.06,181.6,181.06,181.53,25941.0,172.0473,172.5604,172.0473,172.4939,25941.0
2022-07-25 10:15:00,181.39,182.01,181.21,181.86,10417.0,172.3608,172.95,172.1898,172.8074,10417.0
2022-07-25 10:20:00,181.86,181.96,181.58,181.87,6257.0,172.8074,172.9025,172.5414,172.8169,6257.0
2022-07-25 10:25:00,181.86,182.04,181.27,181.58,16017.0,172.8074,172.9785,172.2468,172.5414,16017.0
2022-07-25 10:30:00,181.46,181.52,181.16,181.29,6547.0,172.4274,172.4844,172.1423,172.2658,6547.0
2022-07-25 10:35:00,181.25,181.37,181.02,181.24,4586.0,172.2278,172.3418,172.0093,172.2183,4586.0
2022-07-25 10:40:00,181.17,181.8,181.11,181.8,5796.0,172.1518,172.7504,172.0948,172.7504,5796.0
2022-07-25 10:45:00,181.83,181.99,181.76,181.84,10492.0,172.7789,172.931,172.7124,172.7884,10492.0
2022-07-25 10:50:00,181.8,181.88,181.41,181.44,7915.0,172.7504,172.8264,172.3798,172.4083,7915.0
2022-07-25 10:55:00,181.28,181.32,181.03,181.06,12003.0,172.2563,172.2943,172.0188,172.0473,12003.0
2022-07-25 11:00:00,181.01,181.65,180.88,181.4,7191.0,171.9998,172.6079,171.8762,172.3703,7191.0
2022-07-25 11:05:00,181.43,181.51,181.24,181.51,4859.0,172.3988,172.4749,172.2183,172.4749,4859.0
2022-07-25 11:10:00,181.62,181.67,180.83,180.86,5746.0,172.5794,172.6269,171.8287,171.8572,5746.0
2022-07-25 11:15:00,180.73,181.36,180.73,181.36,15070.0,171.7337,172.3323,171.7337,172.3323,15070.0
2022-07-25 11:20:00,181.43,181.74,181.41,181.59,12075.0,172.3988,172.6934,172.3798,172.5509,12075.0
2022-07-25 11:25:00,181.61,181.69,181.44,181.68,5113.0,172.5699,172.6459,172.4083,172.6364,5113.0
2022-07-25 11:30:00,181.67,181.68,181.42,181.54,10254.0,172.6269,172.6364,172.3893,172.5034,10254.0
2022-07-25 11:35:00,181.6,182.0,181.6,181.9,20650.0,172.5604,172.9405,172.5604,172.8455,20650.0
2022-07-25 11:40:00,182.15,182.6,182.12,182.38,15032.0,173.083,173.5106,173.0545,173.3016,15032.0
2022-07-25 11:45:00,182.27,182.38,182.1,182.15,6726.0,173.197,173.3016,173.0355,173.083,6726.0
2022-07-25 11:50:00,182.11,182.19,181.96,181.99,8712.0,173.045,173.121,172.9025,172.931,8712.0
2022-07-25 11:55:00,182.0,182.43,181.87,182.16,13753.0,172.9405,173.3491,172.8169,173.0925,13753.0
2022-07-25 12:00:00,182.17,182.31,182.06,182.31,5932.0,173.102,173.235,172.9975,173.235,5932.0
2022-07-25 12:05:00,182.36,182.37,182.23,182.23,6357.0,173.2826,173.2921,173.159,173.159,6357.0
2022-07-25 12:10:00,182.22,182.29,181.75,181.75,4011.0,173.1495,173.216,172.7029,172.7029,4011.0
2022-07-25 12:15:00,181.8,181.87,181.57,181.79,5104.0,172.7504,172.8169,172.5319,172.7409,5104.0
2022-07-25 12:20:00,181.74,181.75,181.35,181.45,9418.0,172.6934,172.7029,172.3228,172.4179,9418.0
2022-07-25 12:25:00,181.53,181.81,181.49,181.81,2295.0,172.4939,172.7599,172.4559,172.7599,2295.0
2022-07-25 12:30:00,181.81,182.07,181.81,182.01,6822.0,172.7599,173.007,172.7599,172.95,6822.0
2022-07-25 12:35:00,181.94,182.04,181.78,181.93,2981.0,172.8835,172.9785,172.7314,172.874,2981.0
2022-07-25 12:40:00,181.98,182.3,181.98,182.13,4822.0,172.9215,173.2255,172.9215,173.064,4822.0
2022-07-25 12:45:00,182.08,182.26,182.06,182.1,4677.0,173.0165,173.1875,172.9975,173.0355,4677.0
2022-07-25 12:50:00,182.08,182.15,182.02,182.08,3072.0,173.0165,173.083,172.9595,173.0165,3072.0
2022-07-25 12:55:00,182.08,182.16,182.04,182.16,4238.0,173.0165,173.0925,172.9785,173.0925,4238.0
2022-07-25 13:00:00,182.16,182.23,181.97,182.06,7969.0,173.0925,173.159,172.912,172.9975,7969.0
2022-07-25 13:05:00,182.09,182.18,182.01,182.14,4993.0,173.026,173.1115,172.95,173.0735,4993.0
2022-07-25 13:10:00,182.18,182.25,182.11,182.11,13480.0,173.1115,173.178,173.045,173.045,13480.0
2022-07-25 13:15:00,182.15,182.15,181.87,181.94,8244.0,173.083,173.083,172.8169,172.8835,8244.0
2022-07-25 13:20:00,181.93,181.99,181.82,181.85,9584.0,172.874,172.931,172.7694,172.7979,9584.0
2022-07-25 13:25:00,181.88,181.9,181.44,181.55,6709.0,172.8264,172.8455,172.4083,172.5129,6709.0
2022-07-25 13:30:00,181.56,181.64,181.46,181.64,7648.0,172.5224,172.5984,172.4274,172.5984,7648.0
2022-07-25 13:35:00,181.62,181.63,181.39,181.42,6930.0,172.5794,172.5889,172.3608,172.3893,6930.0
2022-07-25 13:40:00,181.4,181.47,181.29,181.38,2876.0,172.3703,172.4369,172.2658,172.3513,2876.0
2022-07-25 13:45:00,181.4,181.51,181.23,181.25,3555.0,172.3703,172.4749,172.2088,172.2278,3555.0
2022-07-25 13:50:00,181.25,181.28,180.88,180.9,6874.0,172.2278,172.2563,171.8762,171.8952,6874.0
2022-07-25 13:55:00,180.92,181.23,180.91,181.16,2794.0,171.9142,172.2088,171.9047,172.1423,2794.0
2022-07-25 14:00:00,181.12,181.18,181.09,181.1,3132.0,172.1043,172.1613,172.0758,172.0853,3132.0
2022-07-25 14:05:00,181.12,181.26,181.12,181.22,3640.0,172.1043,172.2373,172.1043,172.1993,3640.0
2022-07-25 14:10:00,181.22,181.48,181.21,181.42,7232.0,172.1993,172.4464,172.1898,172.3893,7232.0
2022-07-25 14:15:00,181.41,181.47,181.15,181.22,5877.0,172.3798,172.4369,172.1328,172.1993,5877.0
2022-07-25 14:20:00,181.2,181.34,181.15,181.33,6438.0,172.1803,172.3133,172.1328,172.3038,6438.0
2022-07-25 14:25:00,181.25,181.29,181.2,181.28,4153.0,172.2278,172.2658,172.1803,172.2563,4153.0
2022-07-25 14:30:00,181.32,181.32,181.18,181.25,4639.0,172.2943,172.2943,172.1613,172.2278,4639.0
2022-07-25 14:35:00,181.29,181.49,181.29,181.42,4023.0,172.2658,172.4559,172.2658,172.3893,4023.0
2022-07-25 14:40:00,181.47,181.61,181.45,181.61,5150.0,172.4369,172.5699,172.4179,172.5699,5150.0
2022-07-25 14:45:00,181.62,181.63,181.24,181.4,6203.0,172.5794,172.5889,172.2183,172.3703,6203.0
2022-07-25 14:50:00,181.41,181.42,181.18,181.27,8027.0,172.3798,172.3893,172.1613,172.2468,8027.0
2022-07-25 14:55:00,181.28,181.31,181.06,181.09,8297.0,172.2563,172.2848,172.0473,172.0758,8297.0
2022-07-25 15:00:00,181.05,181.19,180.99,181.0,8361.0,172.0378,172.1708,171.9807,171.9903,8361.0
2022-07-25 15:05:00,181.05,181.26,180.94,181.26,10887.0,172.0378,172.2373,171.9332,172.2373,10887.0
2022-07-25 15:10:00,181.33,181.42,181.29,181.35,10820.0,172.3038,172.3893,172.2658,172.3228,10820.0
2022-07-25 15:15:00,181.34,181.44,181.16,181.42,11373.0,172.3133,172.4083,172.1423,172.3893,11373.0
2022-07-25 15:20:00,181.4,181.65,181.4,181.58,13357.0,172.3703,172.6079,172.3703,172.5414,13357.0
2022-07-25 15:25:00,181.57,181.59,181.34,181.39,8399.0,172.5319,172.5509,172.3133,172.3608,8399.0
2022-07-25 15:30:00,181.35,181.55,181.33,181.5,12746.0,172.3228,172.5129,172.3038,172.4654,12746.0
2022-07-25 15:35:00,181.53,182.17,181.48,182.1,19632.0,172.4939,173.102,172.4464,173.0355,19632.0
2022-07-25 15:40:00,182.11,182.14,181.7,181.78,26295.0,173.045,173.0735,172.6554,172.7314,26295.0
2022-07-25 15:45:00,181.75,181.79,181.61,181.72,20689.0,172.7029,172.7409,172.5699,172.6744,20689.0
2022-07-25 15:50:00,181.73,181.84,181.56,181.69,95964.0,172.6839,172.7884,172.5224,172.6459,95964.0
2022-07-25 15:55:00,181.69,181.9,181.67,181.8,119677.0,172.6459,172.8455,172.6269,172.7504,119677.0
2022-07-26 09:30:00,181.16,182.3,181.09,181.84,50443.0,172.1423,173.2255,172.0758,172.7884,50443.0
2022-07-26 09:35:00,181.83,182.82,181.72,182.45,21980.0,172.7789,173.7197,172.6744,173.3681,21980.0
2022-07-26 09:40:00,182.58,182.97,181.66,181.81,17455.0,173.4916,173.8622,172.6174,172.7599,17455.0
2022-07-26 09:45:00,181.68,182.31,181.45,182.03,13234.0,172.6364,173.235,172.4179,172.969,13234.0
2022-07-26 09:50:00,182.05,182.75,181.92,182.43,22074.0,172.988,173.6531,172.8645,173.3491,22074.0
2022-07-26 09:55:00,182.51,182.79,182.06,182.76,24980.0,173.4251,173.6911,172.9975,173.6626,24980.0
2022-07-26 10:00:00,182.75,182.84,182.1,182.67,15012.0,173.6531,173.7387,173.0355,173.5771,15012.0
2022-07-26 10:05:00,182.52,182.61,182.19,182.26,14274.0,173.4346,173.5201,173.121,173.1875,14274.0
2022-07-26 10:10:00,182.3,182.65,181.5,181.56,15429.0,173.2255,173.5581,172.4654,172.5224,15429.0
2022-07-26 10:15:00,181.54,182.19,181.53,182.16,10436.0,172.5034,173.121,172.4939,173.0925,10436.0
2022-07-26 10:20:00,182.09,182.15,181.56,181.57,4140.0,173.026,173.083,172.5224,172.5319,4140.0
2022-07-26 10:25:00,181.63,181.97,181.61,181.93,4368.0,172.5889,172.912,172.5699,172.874,4368.0
2022-07-26 10:30:00,182.04,182.06,181.76,182.03,3362.0,172.9785,172.9975,172.7124,172.969,3362.0
2022-07-26 10:35:00,182.06,182.58,181.94,182.43,2979.0,172.9975,173.4916,172.8835,173.3491,2979.0
2022-07-26 10:40:00,182.42,182.93,182.34,182.91,9270.0,173.3396,173.8242,173.2635,173.8052,9270.0
2022-07-26 10:45:00,182.92,183.41,182.84,183.19,15056.0,173.8147,174.2803,173.7387,174.0712,15056.0
2022-07-26 10:50:00,183.26,183.32,182.82,182.82,23343.0,174.1378,174.1948,173.7197,173.7197,23343.0
2022-07-26 10:55:00,182.88,183.53,182.85,183.51,21947.0,173.7767,174.3943,173.7482,174.3753,21947.0
2022-07-26 11:00:00,183.53,183.65,182.86,182.86,26059.0,174.3943,174.5083,173.7577,173.7577,26059.0
2022-07-26 11:05:00,182.76,182.76,182.02,182.02,7957.0,173.6626,173.6626,172.9595,172.9595,7957.0
2022-07-26 11:10:00,181.96,182.03,181.57,181.62,15921.0,172.9025,172.969,172.5319,172.5794,15921.0
2022-07-26 11:15:00,181.67,181.68,181.34,181.68,25306.0,172.6269,172.6364,172.3133,172.6364,25306.0
2022-07-26 11:20:00,181.7,181.87,181.56,181.73,8904.0,172.6554,172.8169,172.5224,172.6839,8904.0
2022-07-26 11:25:00,181.63,181.71,181.28,181.28,5941.0,172.5889,172.6649,172.2563,172.2563,5941.0
2022-07-26 11:30:00,181.25,181.34,181.02,181.24,25735.0,172.2278,172.3133,172.0093,172.2183,25735.0
2022-07-26 11:35:00,181.25,181.28,180.95,181.03,8045.0,172.2278,172.2563,171.9427,172.0188,8045.0
2022-07-26 11:40:00,181.05,181.24,180.95,181.15,6730.0,172.0378,172.2183,171.9427,172.1328,6730.0
2022-07-26 11:45:00,181.03,181.03,180.67,180.68,11745.0,172.0188,172.0188,171.6767,171.6862,11745.0
2022-07-26 11:50:00,180.69,180.96,180.58,180.96,11086.0,171.6957,171.9522,171.5912,171.9522,11086.0
2022-07-26 11:55:00,180.95,181.05,180.9,180.98,7299.0,171.9427,172.0378,171.8952,171.9712,7299.0
2022-07-26 12:00:00,181.03,181.07,180.91,181.06,7978.0,172.0188,172.0568,171.9047,172.0473,7978.0
2022-07-26 12:05:00,181.05,181.1,180.87,180.9,20517.0,172.0378,172.0853,171.8667,171.8952,20517.0
2022-07-26 12:10:00,180.98,181.04,180.85,181.04,14263.0,171.9712,172.0283,171.8477,172.0283,14263.0
2022-07-26 12:15:00,181.02,181.28,181.02,181.25,4542.0,172.0093,172.2563,172.0093,172.2278,4542.0
2022-07-26 12:20:00,181.4,181.42,181.14,181.37,3801.0,172.3703,172.3893,172.1233,172.3418,3801.0
2022-07-26 12:25:00,181.36,181.53,181.28,181.53,4366.0,172.3323,172.4939,172.2563,172.4939,4366.0
2022-07-26 12:30:00,181.48,181.77,181.44,181.72,4848.0,172.4464,172.7219,172.4083,172.6744,4848.0
2022-07-26 12:35:00,181.7,181.87,181.68,181.83,9331.0,172.6554,172.8169,172.6364,172.7789,9331.0
2022-07-26 12:40:00,181.86,181.86,181.5,181.56,4631.0,172.8074,172.8074,172.4654,172.5224,4631.0
2022-07-26 12:45:00,181.56,181.71,181.4,181.67,4762.0,172.5224,172.6649,172.3703,172.6269,4762.0
2022-07-26 12:50:00,181.86,181.93,181.7,181.87,4410.0,172.8074,172.874,172.6554,172.8169,4410.0
2022-07-26 12:55:00,181.79,181.95,181.76,181.85,2259.0,172.7409,172.893,172.7124,172.7979,2259.0
2022-07-26 13:00:00,181.83,181.86,181.67,181.83,3926.0,172.7789,172.8074,172.6269,172.7789,3926.0
2022-07-26 13:05:00,181.87,181.87,181.69,181.78,4764.0,172.8169,172.8169,172.6459,172.7314,4764.0
2022-07-26 13:10:00,181.89,181.92,181.74,181.79,4368.0,172.8359,172.8645,172.6934,172.7409,4368.0
2022-07-26 13:15:00,181.81,181.81,181.62,181.72,2776.0,172.7599,172.7599,172.5794,172.6744,2776.0
2022-07-26 13:20:00,181.66,181.93,181.66,181.83,3137.0,172.6174,172.874,172.6174,172.7789,3137.0
2022-07-26 13:25:00,181.83,181.83,181.66,181.76,3788.0,172.7789,172.7789,172.6174,172.7124,3788.0
2022-07-26 13:30:00,181.75,181.77,181.5,181.5,5513.0,172.7029,172.7219,172.4654,172.4654,5513.0
2022-07-26 13:35:00,181.52,181.73,181.52,181.67,2022.0,172.4844,172.6839,172.4844,172.6269,2022.0
2022-07-26 13:40:00,181.64,181.81,181.57,181.79,6158.0,172.5984,172.7599,172.5319,172.7409,6158.0
2022-07-26 13:45:00,181.82,181.86,181.74,181.8,4616.0,172.7694,172.8074,172.6934,172.7504,4616.0
2022-07-26 13:50:00,181.79,181.91,181.76,181.91,9930.0,172.7409,172.855,172.7124,172.855,9930.0
2022-07-26 13:55:00,181.9,181.9,181.66,181.66,23814.0,172.8455,172.8455,172.6174,172.6174,23814.0
2022-07-26 14:00:00,181.69,182.03,181.69,182.03,6689.0,172.6459,172.969,172.6459,172.969,6689.0
2022-07-26 14:05:00,182.03,182.07,181.49,181.55,14364.0,172.969,173.007,172.4559,172.5129,14364.0
2022-07-26 14:10:00,181.61,181.75,181.48,181.61,5236.0,172.5699,172.7029,172.4464,172.5699,5236.0
2022-07-26 14:15:00,181.68,181.7,181.47,181.47,5801.0,172.6364,172.6554,172.4369,172.4369,5801.0
2022-07-26 14:20:00,181.36,181.42,181.21,181.38,7891.0,172.3323,172.3893,172.1898,172.3513,7891.0
2022-07-26 14:25:00,181.35,181.35,180.95,180.95,5203.0,172.3228,172.3228,171.9427,171.9427,5203.0
2022-07-26 14:30:00,180.95,181.08,180.95,180.98,8419.0,171.9427,172.0663,171.9427,171.9712,8419.0
2022-07-26 14:35:00,181.02,181.11,180.96,181.0,6414.0,172.0093,172.0948,171.9522,171.9903,6414.0
2022-07-26 14:40:00,180.96,181.15,180.95,181.05,10989.0,171.9522,172.1328,171.9427,172.0378,10989.0
2022-07-26 14:45:00,181.05,181.17,180.98,180.98,4724.0,172.0378,172.1518,171.9712,171.9712,4724.0
2022-07-26 14:50:00,180.95,181.15,180.95,181.09,3737.0,171.9427,172.1328,171.9427,172.0758,3737.0
2022-07-26 14:55:00,181.06,181.1,180.99,181.03,2891.0,172.0473,172.0853,171.9807,172.0188,2891.0
2022-07-26 15:00:00,181.08,181.09,180.89,180.92,24292.0,172.0663,172.0758,171.8857,171.9142,24292.0
2022-07-26 15:05:00,180.93,181.06,180.84,181.04,11123.0,171.9237,172.0473,171.8382,172.0283,11123.0
2022-07-26 15:10:00,181.05,181.37,181.01,181.23,9065.0,172.0378,172.3418,171.9998,172.2088,9065.0
2022-07-26 15:15:00,181.22,181.27,180.98,181.02,9747.0,172.1993,172.2468,171.9712,172.0093,9747.0
2022-07-26 15:20:00,181.03,181.11,180.95,181.01,10249.0,172.0188,172.0948,171.9427,171.9998,10249.0
2022-07-26 15:25:00,181.02,181.2,181.0,181.16,6178.0,172.0093,172.1803,171.9903,172.1423,6178.0
2022-07-26 15:30:00,181.18,181.28,181.06,181.27,5670.0,172.1613,172.2563,172.0473,172.2468,5670.0
2022-07-26 15:35:00,181.29,181.42,181.21,181.41,6619.0,172.2658,172.3893,172.1898,172.3798,6619.0
2022-07-26 15:40:00,181.41,181.5,181.2,181.22,9334.0,172.3798,172.4654,172.1803,172.1993,9334.0
2022-07-26 15:45:00,181.23,181.24,180.95,181.01,23331.0,172.2088,172.2183,171.9427,171.9998,23331.0
2022-07-26 15:50:00,181.03,181.38,180.96,181.36,27873.0,172.0188,172.3513,171.9522,172.3323,27873.0
2022-07-26 15:55:00,181.37,181.53,181.1,181.24,65025.0,172.3418,172.4939,172.0853,172.2183,65025.0
2022-07-27 09:30:00,182.92,182.92,181.75,181.9,41163.0,173.8147,173.8147,172.7029,172.8455,41163.0
2022-07-27 09:35:00,181.81,182.22,180.87,181.39,27050.0,172.7599,173.1495,171.8667,172.3608,27050.0
2022-07-27 09:40:00,181.54,181.58,180.58,180.58,17658.0,172.5034,172.5414,171.5912,171.5912,17658.0
2022-07-27 09:45:00,180.64,181.01,180.43,180.68,16787.0,171.6482,171.9998,171.4486,171.6862,16787.0
2022-07-27 09:50:00,180.82,181.32,180.41,181.22,16172.0,171.8192,172.2943,171.4296,172.1993,16172.0
2022-07-27 09:55:00,181.43,181.6,180.62,180.73,9480.0,172.3988,172.5604,171.6292,171.7337,9480.0
2022-07-27 10:00:00,180.61,180.97,180.32,180.92,15000.0,171.6197,171.9617,171.3441,171.9142,15000.0
2022-07-27 10:05:00,181.03,181.03,180.59,180.86,10963.0,172.0188,172.0188,171.6007,171.8572,10963.0
2022-07-27 10:10:00,180.78,181.39,180.78,181.23,3712.0,171.7812,172.3608,171.7812,172.2088,3712.0
2022-07-27 10:15:00,181.43,181.57,181.38,181.47,4889.0,172.3988,172.5319,172.3513,172.4369,4889.0
2022-07-27 10:20:00,181.42,181.73,181.36,181.58,4894.0,172.3893,172.6839,172.3323,172.5414,4894.0
2022-07-27 10:25:00,181.59,181.85,181.44,181.8,4530.0,172.5509,172.7979,172.4083,172.7504,4530.0
2022-07-27 10:30:00,181.74,182.15,181.74,182.01,5829.0,172.6934,173.083,172.6934,172.95,5829.0
2022-07-27 10:35:00,181.91,182.12,181.87,181.96,7638.0,172.855,173.0545,172.8169,172.9025,7638.0
2022-07-27 10:40:00,182.0,182.0,181.72,181.88,3627.0,172.9405,172.9405,172.6744,172.8264,3627.0
2022-07-27 10:45:00,181.99,181.99,181.72,181.72,2996.0,172.931,172.931,172.6744,172.6744,2996.0
2022-07-27 10:50:00,181.75,181.97,181.75,181.9,2500.0,172.7029,172.912,172.7029,172.8455,2500.0
2022-07-27 10:55:00,181.99,182.13,181.83,182.1,4246.0,172.931,173.064,172.7789,173.0355,4246.0
2022-07-27 11:00:00,182.18,182.62,182.17,182.41,11658.0,173.1115,173.5296,173.102,173.3301,11658.0
2022-07-27 11:05:00,182.35,182.46,182.04,182.1,7754.0,173.2731,173.3776,172.9785,173.0355,7754.0
2022-07-27 11:10:00,182.09,182.25,182.04,182.14,2500.0,173.026,173.178,172.9785,173.0735,2500.0
2022-07-27 11:15:00,182.02,182.15,181.98,182.14,9865.0,172.9595,173.083,172.9215,173.0735,9865.0
2022-07-27 11:20:00,182.19,182.2,182.02,182.02,3253.0,173.121,173.1305,172.9595,172.9595,3253.0
2022-07-27 11:25:00,182.01,182.25,181.89,182.11,4745.0,172.95,173.178,172.8359,173.045,4745.0
2022-07-27 11:30:00,182.02,182.28,181.95,181.99,7118.0,172.9595,173.2065,172.893,172.931,7118.0
2022-07-27 11:35:00,181.97,182.21,181.97,182.14,3608.0,172.912,173.14,172.912,173.0735,3608.0
2022-07-27 11:40:00,182.17,182.21,182.09,182.09,2435.0,173.102,173.14,173.026,173.026,2435.0
2022-07-27 11:45:00,182.13,182.22,182.04,182.22,2476.0,173.064,173.1495,172.9785,173.1495,2476.0
2022-07-27 11:50:00,182.19,182.3,182.05,182.13,3750.0,173.121,173.2255,172.988,173.064,3750.0
2022-07-27 11:55:00,182.16,182.27,182.09,182.19,3641.0,173.0925,173.197,173.026,173.121,3641.0
2022-07-27 12:00:00,182.14,182.22,182.11,182.12,2437.0,173.0735,173.1495,173.045,173.0545,2437.0
2022-07-27 12:05:00,182.11,182.17,182.06,182.06,2750.0,173.045,173.102,172.9975,172.9975,2750.0
2022-07-27 12:10:00,182.07,182.24,182.07,182.18,2630.0,173.007,173.1685,173.007,173.1115,2630.0
2022-07-27 12:15:00,182.1,182.25,182.1,182.22,2433.0,173.0355,173.178,173.0355,173.1495,2433.0
2022-07-27 12:20:00,182.22,182.29,182.18,182.24,2013.0,173.1495,173.216,173.1115,173.1685,2013.0
2022-07-27 12:25:00,182.21,182.34,182.16,182.25,4187.0,173.14,173.2635,173.0925,173.178,4187.0
2022-07-27 12:30:00,182.24,182.26,182.07,182.09,2608.0,173.1685,173.1875,173.007,173.026,2608.0
2022-07-27 12:35:00,182.12,182.28,182.08,182.23,16928.0,173.0545,173.2065,173.0165,173.159,16928.0
2022-07-27 12:40:00,182.23,182.4,182.23,182.3,3694.0,173.159,173.3206,173.159,173.2255,3694.0
2022-07-27 12:45:00,182.33,182.39,182.2,182.2,2974.0,173.254,173.3111,173.1305,173.1305,2974.0
2022-07-27 12:50:00,182.26,182.35,182.26,182.31,2473.0,173.1875,173.2731,173.1875,173.235,2473.0
2022-07-27 12:55:00,182.25,182.27,182.09,182.11,5802.0,173.178,173.197,173.026,173.045,5802.0
2022-07-27 13:00:00,182.15,182.16,181.93,182.0,11451.0,173.083,173.0925,172.874,172.9405,11451.0
2022-07-27 13:05:00,182.01,182.2,181.94,182.14,6641.0,172.95,173.1305,172.8835,173.0735,6641.0
2022-07-27 13:10:00,182.11,182.11,181.93,182.01,2962.0,173.045,173.045,172.874,172.95,2962.0
2022-07-27 13:15:00,182.0,182.02,181.82,181.82,3373.0,172.9405,172.9595,172.7694,172.7694,3373.0
2022-07-27 13:20:00,181.85,182.06,181.85,182.0,6411.0,172.7979,172.9975,172.7979,172.9405,6411.0
2022-07-27 13:25:00,181.98,182.07,181.89,182.04,3517.0,172.9215,173.007,172.8359,172.9785,3517.0
2022-07-27 13:30:00,182.02,182.24,181.9,182.16,3688.0,172.9595,173.1685,172.8455,173.0925,3688.0
2022-07-27 13:35:00,182.06,182.16,182.0,182.07,2738.0,172.9975,173.0925,172.9405,173.007,2738.0
2022-07-27 13:40:00,182.09,182.2,182.02,182.18,6244.0,173.026,173.1305,172.9595,173.1115,6244.0
2022-07-27 13:45:00,182.16,182.25,182.13,182.23,2577.0,173.0925,173.178,173.064,173.159,2577.0
2022-07-27 13:50:00,182.2,182.23,181.94,182.22,4302.0,173.1305,173.159,172.8835,173.1495,4302.0
2022-07-27 13:55:00,182.26,182.34,181.99,182.09,6818.0,173.1875,173.2635,172.931,173.026,6818.0
2022-07-27 14:00:00,182.29,183.1,182.15,182.78,16264.0,173.216,173.9857,173.083,173.6816,16264.0
2022-07-27 14:05:00,182.67,182.67,182.29,182.44,6507.0,173.5771,173.5771,173.216,173.3586,6507.0
2022-07-27 14:10:00,182.44,182.91,182.36,182.61,5026.0,173.3586,173.8052,173.2826,173.5201,5026.0
2022-07-27 14:15:00,182.65,182.83,182.49,182.57,3017.0,173.5581,173.7292,173.4061,173.4821,3017.0
2022-07-27 14:20:00,182.65,182.69,182.23,182.25,6849.0,173.5581,173.5961,173.159,173.178,6849.0
2022-07-27 14:25:00,182.3,182.61,182.22,182.53,11111.0,173.2255,173.5201,173.1495,173.4441,11111.0
2022-07-27 14:30:00,182.47,182.6,181.97,182.19,8133.0,173.3871,173.5106,172.912,173.121,8133.0
2022-07-27 14:35:00,182.29,183.62,182.29,183.55,26387.0,173.216,174.4798,173.216,174.4133,26387.0
2022-07-27 14:40:00,183.68,184.32,183.66,184.27,13329.0,174.5368,175.145,174.5178,175.0975,13329.0
2022-07-27 14:45:00,184.31,184.42,184.04,184.38,12659.0,175.1355,175.24,174.8789,175.202,12659.0
2022-07-27 14:50:00,184.5,185.03,184.29,184.86,26248.0,175.316,175.8196,175.1165,175.6581,26248.0
2022-07-27 14:55:00,184.84,185.04,184.23,184.64,13767.0,175.6391,175.8291,175.0595,175.4491,13767.0
2022-07-27 15:00:00,184.78,185.3,184.54,185.3,19066.0,175.5821,176.0762,175.354,176.0762,19066.0
2022-07-27 15:05:00,185.25,185.28,184.9,185.22,14938.0,176.0287,176.0572,175.6961,176.0002,14938.0
2022-07-27 15:10:00,185.21,185.45,185.08,185.42,32127.0,175.9907,176.2187,175.8672,176.1902,32127.0
2022-07-27 15:15:00,185.45,185.63,185.34,185.51,40435.0,176.2187,176.3898,176.1142,176.2758,40435.0
2022-07-27 15:20:00,185.49,185.76,185.49,185.68,17350.0,176.2567,176.5133,176.2567,176.4373,17350.0
2022-07-27 15:25:00,185.66,186.0,185.65,186.0,21719.0,176.4183,176.7414,176.4088,176.7414,21719.0
2022-07-27 15:30:00,186.06,186.18,185.82,186.09,25403.0,176.7984,176.9124,176.5703,176.8269,25403.0
2022-07-27 15:35:00,186.1,186.1,185.58,185.59,38382.0,176.8364,176.8364,176.3423,176.3518,38382.0
2022-07-27 15:40:00,185.58,185.89,185.45,185.74,34896.0,176.3423,176.6368,176.2187,176.4943,34896.0
2022-07-27 15:45:00,185.66,185.72,185.48,185.55,20639.0,176.4183,176.4753,176.2472,176.3138,20639.0
2022-07-27 15:50:00,185.56,185.65,185.32,185.55,59275.0,176.3233,176.4088,176.0952,176.3138,59275.0
2022-07-27 15:55:00,185.53,185.66,185.2,185.24,96831.0,176.2948,176.4183,175.9812,176.0192,96831.0
2022-07-28 09:30:00,186.66,188.73,186.63,188.61,41601.0,177.3685,179.3355,177.34,179.2214,41601.0
2022-07-28 09:35:00,188.79,189.46,188.43,189.33,26878.0,179.3925,180.0291,179.0504,179.9056,26878.0
2022-07-28 09:40:00,189.36,189.52,188.02,188.16,43428.0,179.9341,180.0861,178.6608,178.7938,43428.0
2022-07-28 09:45:00,188.03,188.32,187.26,187.58,54718.0,178.6703,178.9459,177.9386,178.2427,54718.0
2022-07-28 09:50:00,187.76,187.76,186.32,186.88,18116.0,178.4138,178.4138,177.0454,177.5776,18116.0
2022-07-28 09:55:00,186.88,187.05,186.37,186.37,28889.0,177.5776,177.7391,177.0929,177.0929,28889.0
2022-07-28 10:00:00,186.28,186.52,185.93,186.15,33122.0,177.0074,177.2355,176.6748,176.8839,33122.0
2022-07-28 10:05:00,186.15,186.2,185.52,185.52,26540.0,176.8839,176.9314,176.2853,176.2853,26540.0
2022-07-28 10:10:00,185.63,185.73,184.95,185.07,27707.0,176.3898,176.4848,175.7436,175.8577,27707.0
2022-07-28 10:15:00,185.07,185.5,184.86,184.86,17458.0,175.8577,176.2663,175.6581,175.6581,17458.0
2022-07-28 10:20:00,184.95,185.19,184.74,185.06,16282.0,175.7436,175.9717,175.5441,175.8482,16282.0
2022-07-28 10:25:00,185.05,185.17,184.62,185.07,13608.0,175.8387,175.9527,175.4301,175.8577,13608.0
2022-07-28 10:30:00,184.96,185.14,184.2,184.85,15296.0,175.7531,175.9242,175.031,175.6486,15296.0
2022-07-28 10:35:00,184.9,185.5,184.89,185.32,18385.0,175.6961,176.2663,175.6866,176.0952,18385.0
2022-07-28 10:40:00,185.41,185.71,185.1,185.71,16606.0,176.1807,176.4658,175.8862,176.4658,16606.0
2022-07-28 10:45:00,185.71,186.69,185.64,186.44,24998.0,176.4658,177.397,176.3993,177.1595,24998.0
2022-07-28 10:50:00,186.46,186.46,185.63,185.72,8827.0,177.1785,177.1785,176.3898,176.4753,8827.0
2022-07-28 10:55:00,185.75,186.24,185.72,186.24,6631.0,176.5038,176.9694,176.4753,176.9694,6631.0
2022-07-28 11:00:00,186.14,186.18,185.86,185.86,14903.0,176.8744,176.9124,176.6083,176.6083,14903.0
2022-07-28 11:05:00,185.88,185.98,185.46,185.83,26540.0,176.6273,176.7224,176.2282,176.5798,26540.0
2022-07-28 11:10:00,185.82,186.26,185.74,186.18,5806.0,176.5703,176.9884,176.4943,176.9124,5806.0
2022-07-28 11:15:00,186.21,186.28,185.97,186.17,6302.0,176.9409,177.0074,176.7129,176.9029,6302.0
2022-07-28 11:20:00,186.24,186.82,186.15,186.62,44282.0,176.9694,177.5205,176.8839,177.3305,44282.0
2022-07-28 11:25:00,186.69,186.95,186.56,186.93,13672.0,177.397,177.6441,177.2735,177.6251,13672.0
2022-07-28 11:30:00,186.97,187.0,186.3,186.38,14648.0,177.6631,177.6916,177.0264,177.1024,14648.0
2022-07-28 11:35:00,186.34,186.69,186.34,186.49,7292.0,177.0644,177.397,177.0644,177.207,7292.0
2022-07-28 11:40:00,186.5,187.07,186.42,187.04,6332.0,177.2165,177.7581,177.1405,177.7296,6332.0
2022-07-28 11:45:00,187.12,187.13,186.79,186.92,8490.0,177.8056,177.8151,177.492,177.6156,8490.0
2022-07-28 11:50:00,186.9,186.99,186.55,186.55,5768.0,177.5966,177.6821,177.264,177.264,5768.0
2022-07-28 11:55:00,186.54,186.79,186.52,186.62,7799.0,177.2545,177.492,177.2355,177.3305,7799.0
2022-07-28 12:00:00,186.65,186.66,186.43,186.48,5616.0,177.359,177.3685,177.15,177.1975,5616.0
2022-07-28 12:05:00,186.45,186.59,186.21,186.27,6088.0,177.169,177.302,176.9409,176.9979,6088.0
2022-07-28 12:10:00,186.26,186.69,186.26,186.62,9707.0,176.9884,177.397,176.9884,177.3305,9707.0
2022-07-28 12:15:00,186.59,186.62,185.91,185.98,7697.0,177.302,177.3305,176.6558,176.7224,7697.0
2022-07-28 12:20:00,185.97,186.56,185.92,186.47,10866.0,176.7129,177.2735,176.6653,177.188,10866.0
2022-07-28 12:25:00,186.46,186.64,186.32,186.46,9279.0,177.1785,177.3495,177.0454,177.1785,9279.0
2022-07-28 12:30:00,186.47,186.55,186.22,186.41,5176.0,177.188,177.264,176.9504,177.131,5176.0
2022-07-28 12:35:00,186.45,186.58,186.33,186.42,6612.0,177.169,177.2925,177.0549,177.1405,6612.0
2022-07-28 12:40:00,186.33,186.4,186.2,186.29,6178.0,177.0549,177.1215,176.9314,177.0169,6178.0
2022-07-28 12:45:00,186.34,186.42,186.12,186.18,15140.0,177.0644,177.1405,176.8554,176.9124,15140.0
2022-07-28 12:50:00,186.15,186.55,186.1,186.46,4139.0,176.8839,177.264,176.8364,177.1785,4139.0
2022-07-28 12:55:00,186.47,186.58,186.41,186.48,4788.0,177.188,177.2925,177.131,177.1975,4788.0
2022-07-28 13:00:00,186.48,186.8,186.44,186.74,14239.0,177.1975,177.5015,177.1595,177.4445,14239.0
2022-07-28 13:05:00,186.75,186.9,186.69,186.9,6849.0,177.454,177.5966,177.397,177.5966,6849.0
2022-07-28 13:10:00,186.95,187.15,186.82,187.12,7794.0,177.6441,177.8341,177.5205,177.8056,7794.0
2022-07-28 13:15:00,187.11,187.11,186.82,186.94,9773.0,177.7961,177.7961,177.5205,177.6346,9773.0
2022-07-28 13:20:00,186.99,187.13,186.82,186.94,6534.0,177.6821,177.8151,177.5205,177.6346,6534.0
2022-07-28 13:25:00,186.93,187.13,186.84,187.13,3304.0,177.6251,177.8151,177.5395,177.8151,3304.0
2022-07-28 13:30:00,187.14,187.57,187.08,187.56,11402.0,177.8246,178.2332,177.7676,178.2237,11402.0
2022-07-28 13:35:00,187.57,187.61,187.42,187.47,17614.0,178.2332,178.2712,178.0907,178.1382,17614.0
2022-07-28 13:40:00,187.52,187.75,187.51,187.61,10602.0,178.1857,178.4043,178.1762,178.2712,10602.0
2022-07-28 13:45:00,187.56,187.82,187.47,187.82,9505.0,178.2237,178.4708,178.1382,178.4708,9505.0
2022-07-28 13:50:00,187.81,187.81,187.61,187.71,10905.0,178.4613,178.4613,178.2712,178.3662,10905.0
2022-07-28 13:55:00,187.75,187.91,187.74,187.76,4374.0,178.4043,178.5563,178.3947,178.4138,4374.0
2022-07-28 14:00:00,187.7,187.78,187.57,187.71,10162.0,178.3567,178.4328,178.2332,178.3662,10162.0
2022-07-28 14:05:00,187.67,187.75,187.5,187.69,46353.0,178.3282,178.4043,178.1667,178.3472,46353.0
2022-07-28 14:10:00,187.67,187.83,187.55,187.73,18856.0,178.3282,178.4803,178.2142,178.3852,18856.0
2022-07-28 14:15:00,187.7,187.92,187.7,187.84,5724.0,178.3567,178.5658,178.3567,178.4898,5724.0
2022-07-28 14:20:00,187.85,187.85,187.68,187.77,7689.0,178.4993,178.4993,178.3377,178.4233,7689.0
2022-07-28 14:25:00,187.78,187.82,187.74,187.75,3190.0,178.4328,178.4708,178.3947,178.4043,3190.0
2022-07-28 14:30:00,187.78,187.88,187.66,187.71,5097.0,178.4328,178.5278,178.3187,178.3662,5097.0
2022-07-28 14:35:00,187.78,187.87,187.72,187.79,5765.0,178.4328,178.5183,178.3757,178.4423,5765.0
2022-07-28 14:40:00,187.81,187.88,187.65,187.65,7398.0,178.4613,178.5278,178.3092,178.3092,7398.0
2022-07-28 14:45:00,187.62,187.67,187.55,187.65,5877.0,178.2807,178.3282,178.2142,178.3092,5877.0
2022-07-28 14:50:00,187.67,187.91,187.55,187.89,11373.0,178.3282,178.5563,178.2142,178.5373,11373.0
2022-07-28 14:55:00,187.95,188.03,187.87,187.98,9645.0,178.5943,178.6703,178.5183,178.6228,9645.0
2022-07-28 15:00:00,188.0,188.13,187.93,188.09,7486.0,178.6418,178.7653,178.5753,178.7273,7486.0
2022-07-28 15:05:00,188.06,188.19,187.82,187.95,11899.0,178.6988,178.8223,178.4708,178.5943,11899.0
2022-07-28 15:10:00,187.97,188.02,187.69,187.89,6319.0,178.6133,178.6608,178.3472,178.5373,6319.0
2022-07-28 15:15:00,187.94,188.01,187.79,187.93,9882.0,178.5848,178.6513,178.4423,178.5753,9882.0
2022-07-28 15:20:00,187.91,188.04,187.91,187.98,14130.0,178.5563,178.6798,178.5563,178.6228,14130.0
2022-07-28 15:25:00,187.98,188.02,187.87,187.94,33144.0,178.6228,178.6608,178.5183,178.5848,33144.0
2022-07-28 15:30:00,187.93,187.93,187.57,187.63,19125.0,178.5753,178.5753,178.2332,178.2902,19125.0
2022-07-28 15:35:00,187.63,187.79,187.5,187.73,63233.0,178.2902,178.4423,178.1667,178.3852,63233.0
2022-07-28 15:40:00,187.75,187.82,187.66,187.67,18586.0,178.4043,178.4708,178.3187,178.3282,18586.0
2022-07-28 15:45:00,187.67,187.86,187.65,187.7,47142.0,178.3282,178.5088,178.3092,178.3567,47142.0
2022-07-28 15:50:00,187.7,187.91,187.67,187.85,41903.0,178.3567,178.5563,178.3282,178.4993,41903.0
2022-07-28 15:55:00,187.8,187.98,187.67,187.82,90665.0,178.4518,178.6228,178.3282,178.4708,90665.0
2022-07-29 09:30:00,189.19,191.0,189.12,189.88,104683.0,179.7726,181.4925,179.7061,180.4282,104683.0
2022-07-29 09:35:00,189.98,190.51,189.74,190.27,27280.0,180.5232,181.0269,180.2952,180.7988,27280.0
2022-07-29 09:40:00,190.18,190.88,189.91,190.47,41983.0,180.7133,181.3784,180.4567,180.9889,41983.0
2022-07-29 09:45:00,190.41,190.88,190.2,190.39,21919.0,180.9318,181.3784,180.7323,180.9128,21919.0
2022-07-29 09:50:00,190.31,191.39,190.31,191.25,39283.0,180.8368,181.8631,180.8368,181.73,39283.0
2022-07-29 09:55:00,191.19,191.43,190.92,191.43,30722.0,181.673,181.9011,181.4165,181.9011,30722.0
2022-07-29 10:00:00,191.34,192.15,191.08,191.68,66552.0,181.8155,182.5852,181.5685,182.1386,66552.0
2022-07-29 10:05:00,191.68,192.31,191.56,192.15,51656.0,182.1386,182.7373,182.0246,182.5852,51656.0
2022-07-29 10:10:00,192.23,192.61,192.01,192.37,77422.0,182.6612,183.0223,182.4522,182.7943,77422.0
2022-07-29 10:15:00,192.34,192.5,192.14,192.49,23172.0,182.7658,182.9178,182.5757,182.9083,23172.0
2022-07-29 10:20:00,192.49,193.24,192.49,193.1,33959.0,182.9083,183.621,182.9083,183.4879,33959.0
2022-07-29 10:25:00,193.15,193.99,192.94,193.64,53842.0,183.5355,184.3336,183.3359,184.0011,53842.0
2022-07-29 10:30:00,193.7,194.57,193.7,194.27,74604.0,184.0581,184.8848,184.0581,184.5997,74604.0
2022-07-29 10:35:00,194.25,194.59,194.0,194.5,54356.0,184.5807,184.9038,184.3431,184.8183,54356.0
2022-07-29 10:40:00,194.54,195.69,194.49,195.58,44620.0,184.8563,185.949,184.8088,185.8445,44620.0
2022-07-29 10:45:00,195.56,195.59,195.09,195.4,35109.0,185.8255,185.854,185.3789,185.6735,35109.0
2022-07-29 10:50:00,195.38,195.52,195.25,195.28,39987.0,185.6544,185.7875,185.5309,185.5594,39987.0
2022-07-29 10:55:00,195.28,195.67,195.1,195.1,24414.0,185.5594,185.93,185.3884,185.3884,24414.0
2022-07-29 11:00:00,195.07,195.31,194.86,194.88,24225.0,185.3599,185.5879,185.1603,185.1793,24225.0
2022-07-29 11:05:00,194.91,195.57,194.87,195.4,27607.0,185.2078,185.835,185.1698,185.6735,27607.0
2022-07-29 11:10:00,195.38,195.89,195.29,195.82,31838.0,185.6544,186.1391,185.5689,186.0725,31838.0
2022-07-29 11:15:00,195.83,195.98,195.63,195.74,42528.0,186.082,186.2246,185.892,185.9965,42528.0
2022-07-29 11:20:00,195.82,196.27,195.82,195.86,46265.0,186.0725,186.5001,186.0725,186.1106,46265.0
2022-07-29 11:25:00,195.81,195.87,195.26,195.38,24591.0,186.063,186.1201,185.5404,185.6544,24591.0
2022-07-29 11:30:00,195.39,195.53,194.92,194.99,29937.0,185.664,185.797,185.2173,185.2839,29937.0
2022-07-29 11:35:00,194.99,195.82,194.95,195.71,20489.0,185.2839,186.0725,185.2459,185.968,20489.0
2022-07-29 11:40:00,195.78,196.11,195.75,196.05,19666.0,186.0345,186.3481,186.006,186.2911,19666.0
2022-07-29 11:45:00,196.05,196.24,195.76,195.76,18232.0,186.2911,186.4716,186.0155,186.0155,18232.0
2022-07-29 11:50:00,195.84,195.87,195.65,195.84,11521.0,186.0916,186.1201,185.911,186.0916,11521.0
2022-07-29 11:55:00,195.81,196.08,195.78,195.84,17031.0,186.063,186.3196,186.0345,186.0916,17031.0
2022-07-29 12:00:00,195.84,195.95,195.47,195.57,9978.0,186.0916,186.1961,185.74,185.835,9978.0
2022-07-29 12:05:00,195.53,195.58,195.09,195.23,13365.0,185.797,185.8445,185.3789,185.5119,13365.0
2022-07-29 12:10:00,195.24,195.83,195.24,195.72,12132.0,185.5214,186.082,185.5214,185.9775,12132.0
2022-07-29 12:15:00,195.78,195.94,195.73,195.86,14402.0,186.0345,186.1866,185.987,186.1106,14402.0
2022-07-29 12:20:00,195.89,196.04,195.77,195.83,13700.0,186.1391,186.2816,186.025,186.082,13700.0
2022-07-29 12:25:00,195.8,195.88,195.6,195.61,15386.0,186.0535,186.1296,185.8635,185.873,15386.0
2022-07-29 12:30:00,195.59,195.7,195.51,195.67,12461.0,185.854,185.9585,185.778,185.93,12461.0
2022-07-29 12:35:00,195.67,195.99,195.59,195.82,12923.0,185.93,186.2341,185.854,186.0725,12923.0
2022-07-29 12:40:00,195.82,196.01,195.82,195.91,10704.0,186.0725,186.2531,186.0725,186.1581,10704.0
2022-07-29 12:45:00,195.92,196.45,195.9,196.34,13237.0,186.1676,186.6712,186.1486,186.5667,13237.0
2022-07-29 12:50:00,196.34,196.38,196.26,196.3,12284.0,186.5667,186.6047,186.4906,186.5287,12284.0
2022-07-29 12:55:00,196.33,196.55,196.3,196.42,12637.0,186.5572,186.7662,186.5287,186.6427,12637.0
2022-07-29 13:00:00,196.43,196.49,196.14,196.3,11686.0,186.6522,186.7092,186.3766,186.5287,11686.0
2022-07-29 13:05:00,196.28,196.58,196.25,196.58,10861.0,186.5096,186.7947,186.4811,186.7947,10861.0
2022-07-29 13:10:00,196.55,196.65,196.37,196.49,12394.0,186.7662,186.8612,186.5952,186.7092,12394.0
2022-07-29 13:15:00,196.52,196.62,196.42,196.51,19939.0,186.7377,186.8327,186.6427,186.7282,19939.0
2022-07-29 13:20:00,196.48,196.48,196.25,196.47,12091.0,186.6997,186.6997,186.4811,186.6902,12091.0
2022-07-29 13:25:00,196.5,196.82,196.5,196.75,14276.0,186.7187,187.0228,186.7187,186.9563,14276.0
2022-07-29 13:30:00,196.75,197.29,196.73,197.16,29158.0,186.9563,187.4694,186.9372,187.3458,29158.0
2022-07-29 13:35:00,197.19,197.33,196.99,197.23,26796.0,187.3744,187.5074,187.1843,187.4124,26796.0
2022-07-29 13:40:00,197.32,197.46,197.25,197.44,17276.0,187.4979,187.6309,187.4314,187.6119,17276.0
2022-07-29 13:45:00,197.41,197.43,197.21,197.24,11871.0,187.5834,187.6024,187.3934,187.4219,11871.0
2022-07-29 13:50:00,197.22,197.4,196.94,197.23,15611.0,187.4029,187.5739,187.1368,187.4124,15611.0
2022-07-29 13:55:00,197.22,197.48,197.17,197.38,22433.0,187.4029,187.6499,187.3553,187.5549,22433.0
2022-07-29 14:00:00,197.43,197.75,197.35,197.75,27081.0,187.6024,187.9065,187.5264,187.9065,27081.0
2022-07-29 14:05:00,197.75,197.88,197.49,197.88,24383.0,187.9065,188.03,187.6594,188.03,24383.0
2022-07-29 14:10:00,197.89,198.34,197.79,198.28,27150.0,188.0395,188.4671,187.9445,188.4101,27150.0
2022-07-29 14:15:00,198.24,198.6,198.02,198.58,73616.0,188.3721,188.7142,188.163,188.6952,73616.0
2022-07-29 14:20:00,198.6,198.71,198.28,198.41,33841.0,188.7142,188.8187,188.4101,188.5336,33841.0
2022-07-29 14:25:00,198.38,198.56,198.28,198.52,31629.0,188.5051,188.6762,188.4101,188.6381,31629.0
2022-07-29 14:30:00,198.52,198.63,198.32,198.6,20515.0,188.6381,188.7427,188.4481,188.7142,20515.0
2022-07-29 14:35:00,198.62,199.13,198.62,199.07,29403.0,188.7332,189.2178,188.7332,189.1608,29403.0
2022-07-29 14:40:00,199.06,199.07,198.83,199.03,19434.0,189.1513,189.1608,188.9327,189.1228,19434.0
2022-07-29 14:45:00,199.01,199.35,198.97,199.21,22552.0,189.1038,189.4268,189.0657,189.2938,22552.0
2022-07-29 14:50:00,199.23,199.39,199.08,199.34,24875.0,189.3128,189.4648,189.1703,189.4173,24875.0
2022-07-29 14:55:00,199.31,199.49,198.87,199.06,43333.0,189.3888,189.5599,188.9707,189.1513,43333.0
2022-07-29 15:00:00,199.16,199.32,199.02,199.32,21628.0,189.2463,189.3983,189.1133,189.3983,21628.0
2022-07-29 15:05:00,199.27,199.27,198.92,199.03,15364.0,189.3508,189.3508,189.0182,189.1228,15364.0
2022-07-29 15:10:00,199.02,199.15,198.85,199.14,21550.0,189.1133,189.2368,188.9517,189.2273,21550.0
2022-07-29 15:15:00,199.14,199.27,198.98,199.27,20148.0,189.2273,189.3508,189.0752,189.3508,20148.0
2022-07-29 15:20:00,199.27,199.3,198.91,198.96,25750.0,189.3508,189.3793,189.0087,189.0562,25750.0
2022-07-29 15:25:00,198.97,199.13,198.72,199.06,22607.0,189.0657,189.2178,188.8282,189.1513,22607.0
2022-07-29 15:30:00,199.03,199.08,198.81,199.08,21381.0,189.1228,189.1703,188.9137,189.1703,21381.0
2022-07-29 15:35:00,199.07,199.09,198.51,198.58,39207.0,189.1608,189.1798,188.6286,188.6952,39207.0
2022-07-29 15:40:00,198.55,198.55,198.26,198.45,61152.0,188.6667,188.6667,188.3911,188.5716,61152.0
2022-07-29 15:45:00,198.42,198.85,198.28,198.68,56799.0,188.5431,188.9517,188.4101,188.7902,56799.0
2022-07-29 15:50:00,198.72,198.87,198.55,198.57,76851.0,188.8282,188.9707,188.6667,188.6857,76851.0
2022-07-29 15:55:00,198.57,198.7,198.33,198.37,210975.0,188.6857,188.8092,188.4576,188.4956,210975.0
2022-08-01 09:30:00,195.08,196.46,193.58,194.35,120136.0,185.3694,186.6807,183.944,184.6757,120136.0
2022-08-01 09:35:00,194.06,194.74,193.61,194.74,35542.0,184.4002,185.0463,183.9726,185.0463,35542.0
2022-08-01 09:40:00,194.73,195.14,194.16,194.93,51751.0,185.0368,185.4264,184.4952,185.2268,51751.0
2022-08-01 09:45:00,194.86,194.92,193.4,193.59,56762.0,185.1603,185.2173,183.773,183.9535,56762.0
2022-08-01 09:50:00,193.61,195.81,193.61,195.7,59636.0,183.9726,186.063,183.9726,185.9585,59636.0
2022-08-01 09:55:00,195.58,197.19,195.49,196.2,89592.0,185.8445,187.3744,185.759,186.4336,89592.0
2022-08-01 10:00:00,196.06,196.26,195.47,195.84,34874.0,186.3006,186.4906,185.74,186.0916,34874.0
2022-08-01 10:05:00,195.83,196.97,195.51,195.51,24667.0,186.082,187.1653,185.778,185.778,24667.0
2022-08-01 10:10:00,195.49,196.5,195.25,196.18,34815.0,185.759,186.7187,185.5309,186.4146,34815.0
2022-08-01 10:15:00,196.2,196.27,195.14,195.14,27016.0,186.4336,186.5001,185.4264,185.4264,27016.0
2022-08-01 10:20:00,195.15,195.2,194.7,194.95,23589.0,185.4359,185.4834,185.0083,185.2459,23589.0
2022-08-01 10:25:00,194.88,195.54,194.58,194.8,18026.0,185.1793,185.8065,184.8943,185.1033,18026.0
2022-08-01 10:30:00,194.86,195.41,194.86,195.08,11637.0,185.1603,185.683,185.1603,185.3694,11637.0
2022-08-01 10:35:00,195.11,195.28,194.55,194.65,10420.0,185.3979,185.5594,184.8658,184.9608,10420.0
2022-08-01 10:40:00,194.76,195.4,194.76,195.26,13049.0,185.0653,185.6735,185.0653,185.5404,13049.0
2022-08-01 10:45:00,195.36,196.05,195.28,195.9,11727.0,185.6354,186.2911,185.5594,186.1486,11727.0
2022-08-01 10:50:00,195.89,196.05,195.76,196.01,11068.0,186.1391,186.2911,186.0155,186.2531,11068.0
2022-08-01 10:55:00,195.98,196.38,195.9,196.18,12915.0,186.2246,186.6047,186.1486,186.4146,12915.0
2022-08-01 11:00:00,196.23,196.49,195.95,196.02,15473.0,186.4621,186.7092,186.1961,186.2626,15473.0
2022-08-01 11:05:00,196.11,196.38,195.94,196.02,15802.0,186.3481,186.6047,186.1866,186.2626,15802.0
2022-08-01 11:10:00,196.05,196.28,195.91,196.24,13714.0,186.2911,186.5096,186.1581,186.4716,13714.0
2022-08-01 11:15:00,196.21,196.23,195.46,195.5,16693.0,186.4431,186.4621,185.7305,185.7685,16693.0
2022-08-01 11:20:00,195.5,196.03,195.49,195.85,17637.0,185.7685,186.2721,185.759,186.1011,17637.0
2022-08-01 11:25:00,195.88,196.38,195.85,196.25,26492.0,186.1296,186.6047,186.1011,186.4811,26492.0
2022-08-01 11:30:00,196.24,196.27,195.82,196.15,14901.0,186.4716,186.5001,186.0725,186.3861,14901.0
2022-08-01 11:35:00,196.18,196.19,195.91,195.94,33577.0,186.4146,186.4241,186.1581,186.1866,33577.0
2022-08-01 11:40:00,195.86,195.95,195.5,195.57,24172.0,186.1106,186.1961,185.7685,185.835,24172.0
2022-08-01 11:45:00,195.56,195.72,195.35,195.71,14482.0,185.8255,185.9775,185.6259,185.968,14482.0
2022-08-01 11:50:00,195.76,195.84,195.38,195.38,37657.0,186.0155,186.0916,185.6544,185.6544,37657.0
2022-08-01 11:55:00,195.41,195.64,195.16,195.16,25361.0,185.683,185.9015,185.4454,185.4454,25361.0
2022-08-01 12:00:00,195.2,195.53,195.1,195.26,13021.0,185.4834,185.797,185.3884,185.5404,13021.0
2022-08-01 12:05:00,195.28,195.38,195.12,195.26,11962.0,185.5594,185.6544,185.4074,185.5404,11962.0
2022-08-01 12:10:00,195.32,195.7,195.32,195.55,18441.0,185.5974,185.9585,185.5974,185.816,18441.0
2022-08-01 12:15:00,195.58,195.7,195.45,195.58,8295.0,185.8445,185.9585,185.721,185.8445,8295.0
2022-08-01 12:20:00,195.56,195.91,195.5,195.72,8940.0,185.8255,186.1581,185.7685,185.9775,8940.0
2022-08-01 12:25:00,195.74,195.88,195.55,195.64,9005.0,185.9965,186.1296,185.816,185.9015,9005.0
2022-08-01 12:30:00,195.58,195.6,195.34,195.57,18143.0,185.8445,185.8635,185.6164,185.835,18143.0
2022-08-01 12:35:00,195.64,195.68,195.24,195.46,13796.0,185.9015,185.9395,185.5214,185.7305,13796.0
2022-08-01 12:40:00,195.36,195.41,195.21,195.38,16553.0,185.6354,185.683,185.4929,185.6544,16553.0
2022-08-01 12:45:00,195.39,195.74,195.21,195.28,10491.0,185.664,185.9965,185.4929,185.5594,10491.0
2022-08-01 12:50:00,195.28,195.37,195.12,195.16,11971.0,185.5594,185.6449,185.4074,185.4454,11971.0
2022-08-01 12:55:00,195.13,195.23,194.93,195.17,10443.0,185.4169,185.5119,185.2268,185.4549,10443.0
2022-08-01 13:00:00,195.2,195.25,194.67,194.71,17124.0,185.4834,185.5309,184.9798,185.0178,17124.0
2022-08-01 13:05:00,194.69,195.24,194.6,195.12,9078.0,184.9988,185.5214,184.9133,185.4074,9078.0
2022-08-01 13:10:00,195.08,195.08,194.84,195.07,7164.0,185.3694,185.3694,185.1413,185.3599,7164.0
2022-08-01 13:15:00,195.06,195.07,194.47,194.5,22489.0,185.3504,185.3599,184.7897,184.8183,22489.0
2022-08-01 13:20:00,194.5,194.81,194.38,194.56,27587.0,184.8183,185.1128,184.7042,184.8753,27587.0
2022-08-01 13:25:00,194.52,194.66,194.31,194.34,20767.0,184.8373,184.9703,184.6377,184.6662,20767.0
2022-08-01 13:30:00,194.33,194.53,193.97,193.97,20135.0,184.6567,184.8468,184.3146,184.3146,20135.0
2022-08-01 13:35:00,193.97,194.24,193.9,194.08,12651.0,184.3146,184.5712,184.2481,184.4192,12651.0
2022-08-01 13:40:00,194.0,194.11,193.66,193.94,11385.0,184.3431,184.4477,184.0201,184.2861,11385.0
2022-08-01 13:45:00,193.87,193.87,193.5,193.83,9894.0,184.2196,184.2196,183.868,184.1816,9894.0
2022-08-01 13:50:00,193.76,193.99,193.68,193.89,6590.0,184.1151,184.3336,184.0391,184.2386,6590.0
2022-08-01 13:55:00,193.9,194.25,193.79,194.24,9895.0,184.2481,184.5807,184.1436,184.5712,9895.0
2022-08-01 14:00:00,194.18,194.7,194.06,194.62,27325.0,184.5142,185.0083,184.4002,184.9323,27325.0
2022-08-01 14:05:00,194.55,194.84,194.26,194.84,11173.0,184.8658,185.1413,184.5902,185.1413,11173.0
2022-08-01 14:10:00,194.83,195.31,194.73,195.27,10680.0,185.1318,185.5879,185.0368,185.5499,10680.0
2022-08-01 14:15:00,195.33,195.39,194.94,194.98,11599.0,185.6069,185.664,185.2364,185.2744,11599.0
2022-08-01 14:20:00,194.94,195.33,194.86,195.29,8444.0,185.2364,185.6069,185.1603,185.5689,8444.0
2022-08-01 14:25:00,195.28,195.53,195.18,195.33,7911.0,185.5594,185.797,185.4644,185.6069,7911.0
2022-08-01 14:30:00,195.28,195.62,195.28,195.35,10579.0,185.5594,185.8825,185.5594,185.6259,10579.0
2022-08-01 14:35:00,195.43,195.48,195.33,195.43,9079.0,185.702,185.7495,185.6069,185.702,9079.0
2022-08-01 14:40:00,195.4,195.4,195.08,195.16,10575.0,185.6735,185.6735,185.3694,185.4454,10575.0
2022-08-01 14:45:00,195.18,195.38,195.08,195.28,15152.0,185.4644,185.6544,185.3694,185.5594,15152.0
2022-08-01 14:50:00,195.28,195.68,195.25,195.62,7976.0,185.5594,185.9395,185.5309,185.8825,7976.0
2022-08-01 14:55:00,195.63,196.43,195.58,195.89,47767.0,185.892,186.6522,185.8445,186.1391,47767.0
2022-08-01 15:00:00,195.87,195.87,195.57,195.73,7768.0,186.1201,186.1201,185.835,185.987,7768.0
2022-08-01 15:05:00,195.72,196.1,195.65,196.04,12694.0,185.9775,186.3386,185.911,186.2816,12694.0
2022-08-01 15:10:00,196.08,196.29,195.95,196.29,12892.0,186.3196,186.5192,186.1961,186.5192,12892.0
2022-08-01 15:15:00,196.27,196.33,196.18,196.22,15025.0,186.5001,186.5572,186.4146,186.4526,15025.0
2022-08-01 15:20:00,196.17,196.17,195.81,195.97,17782.0,186.4051,186.4051,186.063,186.2151,17782.0
2022-08-01 15:25:00,195.98,196.03,195.78,195.92,16807.0,186.2246,186.2721,186.0345,186.1676,16807.0
2022-08-01 15:30:00,195.88,196.09,195.72,195.88,20994.0,186.1296,186.3291,185.9775,186.1296,20994.0
2022-08-01 15:35:00,195.91,195.95,195.61,195.8,18622.0,186.1581,186.1961,185.873,186.0535,18622.0
2022-08-01 15:40:00,195.78,195.81,195.32,195.4,25066.0,186.0345,186.063,185.5974,185.6735,25066.0
2022-08-01 15:45:00,195.4,195.72,195.36,195.66,33198.0,185.6735,185.9775,185.6354,185.9205,33198.0
2022-08-01 15:50:00,195.68,195.88,195.21,195.22,60926.0,185.9395,186.1296,185.4929,185.5024,60926.0
2022-08-01 15:55:00,195.21,195.22,194.94,194.95,146710.0,185.4929,185.5024,185.2364,185.2459,146710.0
2022-08-02 09:30:00,188.0,188.13,185.25,186.28,352243.0,178.6418,178.7653,176.0287,177.0074,352243.0
2022-08-02 09:35:00,186.2,186.29,184.07,184.65,190704.0,176.9314,177.0169,174.9074,175.4586,190704.0
2022-08-02 09:40:00,184.6,185.86,184.4,184.99,89087.0,175.4111,176.6083,175.221,175.7816,89087.0
2022-08-02 09:45:00,185.12,187.09,184.75,185.72,148611.0,175.9052,177.7771,175.5536,176.4753,148611.0
2022-08-02 09:50:00,185.62,186.06,185.02,185.75,104881.0,176.3803,176.7984,175.8101,176.5038,104881.0
2022-08-02 09:55:00,185.55,185.91,185.1,185.6,72673.0,176.3138,176.6558,175.8862,176.3613,72673.0
2022-08-02 10:00:00,185.59,186.68,184.36,186.38,141539.0,176.3518,177.3875,175.183,177.1024,141539.0
2022-08-02 10:05:00,186.3,187.39,185.9,187.02,147243.0,177.0264,178.0622,176.6463,177.7106,147243.0
2022-08-02 10:10:00,187.11,187.26,186.39,187.18,68820.0,177.7961,177.9386,177.1119,177.8626,68820.0
2022-08-02 10:15:00,187.11,188.2,187.01,188.08,116163.0,177.7961,178.8319,177.7011,178.7178,116163.0
2022-08-02 10:20:00,188.1,189.32,188.0,189.08,133292.0,178.7368,179.8961,178.6418,179.668,133292.0
2022-08-02 10:25:00,189.08,189.47,188.62,189.05,107647.0,179.668,180.0386,179.2309,179.6395,107647.0
2022-08-02 10:30:00,188.98,189.22,188.27,188.72,99468.0,179.573,179.8011,178.8984,179.326,99468.0
2022-08-02 10:35:00,188.7,189.16,188.63,188.81,54850.0,179.307,179.7441,179.2404,179.4115,54850.0
2022-08-02 10:40:00,188.77,189.32,188.58,188.94,94842.0,179.3735,179.8961,179.1929,179.535,94842.0
2022-08-02 10:45:00,188.98,189.16,188.73,188.91,45147.0,179.573,179.7441,179.3355,179.5065,45147.0
2022-08-02 10:50:00,188.95,189.14,188.6,188.93,54293.0,179.5445,179.7251,179.2119,179.5255,54293.0
2022-08-02 10:55:00,188.88,188.88,188.19,188.44,63214.0,179.478,179.478,178.8223,179.0599,63214.0
2022-08-02 11:00:00,188.48,188.48,187.57,187.71,62296.0,179.0979,179.0979,178.2332,178.3662,62296.0
2022-08-02 11:05:00,187.84,188.13,187.4,187.94,72302.0,178.4898,178.7653,178.0717,178.5848,72302.0
2022-08-02 11:10:00,188.02,188.24,187.6,187.83,46320.0,178.6608,178.8699,178.2617,178.4803,46320.0
2022-08-02 11:15:00,187.74,188.15,187.39,187.45,52500.0,178.3947,178.7843,178.0622,178.1192,52500.0
2022-08-02 11:20:00,187.43,187.66,187.16,187.4,51548.0,178.1002,178.3187,177.8436,178.0717,51548.0
2022-08-02 11:25:00,187.4,187.66,187.22,187.43,33316.0,178.0717,178.3187,177.9006,178.1002,33316.0
2022-08-02 11:30:00,187.48,188.26,187.15,188.12,53474.0,178.1477,178.8889,177.8341,178.7558,53474.0
2022-08-02 11:35:00,188.22,188.26,187.84,188.04,24636.0,178.8509,178.8889,178.4898,178.6798,24636.0
2022-08-02 11:40:00,188.1,188.5,187.91,188.45,35227.0,178.7368,179.1169,178.5563,179.0694,35227.0
2022-08-02 11:45:00,188.4,188.43,187.76,187.86,21491.0,179.0219,179.0504,178.4138,178.5088,21491.0
2022-08-02 11:50:00,187.79,188.07,187.78,187.86,19558.0,178.4423,178.7083,178.4328,178.5088,19558.0
2022-08-02 11:55:00,187.77,188.18,187.77,188.15,21603.0,178.4233,178.8128,178.4233,178.7843,21603.0
2022-08-02 12:00:00,188.2,188.45,188.03,188.43,21229.0,178.8319,179.0694,178.6703,179.0504,21229.0
2022-08-02 12:05:00,188.41,188.45,188.07,188.3,27058.0,179.0314,179.0694,178.7083,178.9269,27058.0
2022-08-02 12:10:00,188.29,188.62,188.12,188.45,28790.0,178.9174,179.2309,178.7558,179.0694,28790.0
2022-08-02 12:15:00,188.52,188.71,188.45,188.58,25957.0,179.1359,179.3165,179.0694,179.1929,25957.0
2022-08-02 12:20:00,188.6,188.67,188.37,188.5,19444.0,179.2119,179.2785,178.9934,179.1169,19444.0
2022-08-02 12:25:00,188.5,188.66,188.39,188.45,33078.0,179.1169,179.269,179.0124,179.0694,33078.0
2022-08-02 12:30:00,188.49,188.57,188.15,188.4,24135.0,179.1074,179.1834,178.7843,179.0219,24135.0
2022-08-02 12:35:00,188.41,188.5,187.29,188.42,35798.0,179.0314,179.1169,177.9671,179.0409,35798.0
2022-08-02 12:40:00,188.43,188.54,188.35,188.52,24095.0,179.0504,179.1549,178.9744,179.1359,24095.0
2022-08-02 12:45:00,188.55,188.55,188.27,188.4,14277.0,179.1644,179.1644,178.8984,179.0219,14277.0
2022-08-02 12:50:00,188.4,188.55,188.27,188.4,17156.0,179.0219,179.1644,178.8984,179.0219,17156.0
2022-08-02 12:55:00,188.36,188.4,187.96,188.02,27125.0,178.9839,179.0219,178.6038,178.6608,27125.0
2022-08-02 13:00:00,187.98,188.09,187.61,187.63,28114.0,178.6228,178.7273,178.2712,178.2902,28114.0
2022-08-02 13:05:00,187.59,187.87,187.5,187.82,25549.0,178.2522,178.5183,178.1667,178.4708,25549.0
2022-08-02 13:10:00,187.84,188.07,187.79,187.98,23578.0,178.4898,178.7083,178.4423,178.6228,23578.0
2022-08-02 13:15:00,187.98,188.07,187.62,187.62,20670.0,178.6228,178.7083,178.2807,178.2807,20670.0
2022-08-02 13:20:00,187.61,187.64,186.4,186.7,62073.0,178.2712,178.2997,177.1215,177.4065,62073.0
2022-08-02 13:25:00,186.7,186.9,186.4,186.47,45338.0,177.4065,177.5966,177.1215,177.188,45338.0
2022-08-02 13:30:00,186.47,186.47,186.01,186.38,43675.0,177.188,177.188,176.7509,177.1024,43675.0
2022-08-02 13:35:00,186.37,186.88,186.15,186.61,39801.0,177.0929,177.5776,176.8839,177.321,39801.0
2022-08-02 13:40:00,186.6,187.46,186.59,187.13,42778.0,177.3115,178.1287,177.302,177.8151,42778.0
2022-08-02 13:45:00,187.17,187.33,186.86,186.9,33624.0,177.8531,178.0052,177.5586,177.5966,33624.0
2022-08-02 13:50:00,186.8,187.06,186.52,186.7,34579.0,177.5015,177.7486,177.2355,177.4065,34579.0
2022-08-02 13:55:00,186.67,186.72,186.07,186.3,45866.0,177.378,177.4255,176.8079,177.0264,45866.0
2022-08-02 14:00:00,186.25,186.27,185.71,185.86,54262.0,176.9789,176.9979,176.4658,176.6083,54262.0
2022-08-02 14:05:00,185.88,186.14,185.71,185.99,26849.0,176.6273,176.8744,176.4658,176.7319,26849.0
2022-08-02 14:10:00,186.0,186.03,185.77,185.82,24583.0,176.7414,176.7699,176.5228,176.5703,24583.0
2022-08-02 14:15:00,185.8,185.91,185.45,185.54,51341.0,176.5513,176.6558,176.2187,176.3043,51341.0
2022-08-02 14:20:00,185.56,185.74,185.38,185.5,41678.0,176.3233,176.4943,176.1522,176.2663,41678.0
2022-08-02 14:25:00,185.47,185.61,185.25,185.5,40228.0,176.2377,176.3708,176.0287,176.2663,40228.0
2022-08-02 14:30:00,185.47,185.71,185.27,185.46,59687.0,176.2377,176.4658,176.0477,176.2282,59687.0
2022-08-02 14:35:00,185.38,185.51,185.16,185.25,47777.0,176.1522,176.2758,175.9432,176.0287,47777.0
2022-08-02 14:40:00,185.28,185.52,185.21,185.46,48317.0,176.0572,176.2853,175.9907,176.2282,48317.0
2022-08-02 14:45:00,185.42,185.49,185.01,185.11,62998.0,176.1902,176.2567,175.8006,175.8957,62998.0
2022-08-02 14:50:00,185.13,185.29,184.82,185.1,72932.0,175.9147,176.0667,175.6201,175.8862,72932.0
2022-08-02 14:55:00,185.1,185.13,184.74,184.85,42428.0,175.8862,175.9147,175.5441,175.6486,42428.0
2022-08-02 15:00:00,184.84,185.01,184.71,184.94,33577.0,175.6391,175.8006,175.5156,175.7341,33577.0
2022-08-02 15:05:00,184.92,185.01,184.6,184.7,36896.0,175.7151,175.8006,175.4111,175.5061,36896.0
2022-08-02 15:10:00,184.66,184.66,184.28,184.4,58747.0,175.4681,175.4681,175.107,175.221,58747.0
2022-08-02 15:15:00,184.4,184.42,184.03,184.04,59657.0,175.221,175.24,174.8694,174.8789,59657.0
2022-08-02 15:20:00,184.03,184.06,183.69,183.75,158103.0,174.8694,174.8979,174.5463,174.6034,158103.0
2022-08-02 15:25:00,183.73,184.51,183.7,184.34,73950.0,174.5844,175.3255,174.5559,175.164,73950.0
2022-08-02 15:30:00,184.36,184.47,184.06,184.3,66239.0,175.183,175.2875,174.8979,175.126,66239.0
2022-08-02 15:35:00,184.27,184.5,184.13,184.19,93365.0,175.0975,175.316,174.9644,175.0215,93365.0
2022-08-02 15:40:00,184.2,184.21,183.96,184.11,66533.0,175.031,175.0405,174.8029,174.9454,66533.0
2022-08-02 15:45:00,184.13,184.26,183.93,184.06,89564.0,174.9644,175.088,174.7744,174.8979,89564.0
2022-08-02 15:50:00,184.06,184.19,183.75,183.78,150453.0,174.8979,175.0215,174.6034,174.6319,150453.0
2022-08-02 15:55:00,183.77,183.79,183.16,183.52,348547.0,174.6224,174.6414,174.0427,174.3848,348547.0
2022-08-03 09:30:00,183.32,184.28,182.8,183.57,145626.0,174.1948,175.107,173.7007,174.4323,145626.0
2022-08-03 09:35:00,183.61,185.44,183.47,184.55,107316.0,174.4703,176.2092,174.3373,175.3635,107316.0
2022-08-03 09:40:00,184.43,184.85,183.63,184.12,60989.0,175.2495,175.6486,174.4893,174.9549,60989.0
2022-08-03 09:45:00,184.22,184.94,183.9,184.63,44198.0,175.05,175.7341,174.7459,175.4396,44198.0
2022-08-03 09:50:00,184.63,185.08,184.45,184.74,45609.0,175.4396,175.8672,175.2685,175.5441,45609.0
2022-08-03 09:55:00,184.9,185.06,183.8,184.13,39344.0,175.6961,175.8482,174.6509,174.9644,39344.0
2022-08-03 10:00:00,184.15,184.15,183.11,183.64,62133.0,174.9835,174.9835,173.9952,174.4988,62133.0
2022-08-03 10:05:00,183.73,183.8,182.58,183.0,55053.0,174.5844,174.6509,173.4916,173.8907,55053.0
2022-08-03 10:10:00,183.03,183.59,182.92,183.21,50831.0,173.9192,174.4513,173.8147,174.0902,50831.0
2022-08-03 10:15:00,183.2,183.36,181.64,181.79,102703.0,174.0807,174.2328,172.5984,172.7409,102703.0
2022-08-03 10:20:00,181.74,182.01,181.6,182.01,58267.0,172.6934,172.95,172.5604,172.95,58267.0
2022-08-03 10:25:00,181.89,183.08,181.86,183.08,40787.0,172.8359,173.9667,172.8074,173.9667,40787.0
2022-08-03 10:30:00,183.09,183.34,182.18,182.21,67720.0,173.9762,174.2138,173.1115,173.14,67720.0
2022-08-03 10:35:00,182.29,182.49,181.85,182.22,50180.0,173.216,173.4061,172.7979,173.1495,50180.0
2022-08-03 10:40:00,182.22,182.81,181.99,182.72,18570.0,173.1495,173.7102,172.931,173.6246,18570.0
2022-08-03 10:45:00,182.45,183.31,182.45,182.94,31356.0,173.3681,174.1853,173.3681,173.8337,31356.0
2022-08-03 10:50:00,182.87,183.12,182.4,182.4,19240.0,173.7672,174.0047,173.3206,173.3206,19240.0
2022-08-03 10:55:00,182.48,182.96,182.4,182.65,26247.0,173.3966,173.8527,173.3206,173.5581,26247.0
2022-08-03 11:00:00,182.71,183.22,182.28,182.32,55896.0,173.6151,174.0997,173.2065,173.2445,55896.0
2022-08-03 11:05:00,182.3,182.68,182.3,182.51,22227.0,173.2255,173.5866,173.2255,173.4251,22227.0
2022-08-03 11:10:00,182.54,182.86,182.42,182.69,18039.0,173.4536,173.7577,173.3396,173.5961,18039.0
2022-08-03 11:15:00,182.7,183.5,182.6,183.31,41690.0,173.6056,174.3658,173.5106,174.1853,41690.0
2022-08-03 11:20:00,183.29,183.87,183.27,183.52,26988.0,174.1663,174.7174,174.1473,174.3848,26988.0
2022-08-03 11:25:00,183.52,184.03,183.43,183.9,47609.0,174.3848,174.8694,174.2993,174.7459,47609.0
2022-08-03 11:30:00,183.8,184.27,183.75,184.05,53105.0,174.6509,175.0975,174.6034,174.8884,53105.0
2022-08-03 11:35:00,184.17,184.59,184.12,184.44,29131.0,175.0025,175.4015,174.9549,175.259,29131.0
2022-08-03 11:40:00,184.47,184.64,184.34,184.45,20928.0,175.2875,175.4491,175.164,175.2685,20928.0
2022-08-03 11:45:00,184.36,184.56,184.2,184.27,22476.0,175.183,175.373,175.031,175.0975,22476.0
2022-08-03 11:50:00,184.26,184.26,183.62,184.03,23840.0,175.088,175.088,174.4798,174.8694,23840.0
2022-08-03 11:55:00,183.99,184.13,183.49,183.61,19790.0,174.8314,174.9644,174.3563,174.4703,19790.0
2022-08-03 12:00:00,183.61,183.99,183.51,183.99,7257.0,174.4703,174.8314,174.3753,174.8314,7257.0
2022-08-03 12:05:00,183.95,183.97,183.62,183.63,10822.0,174.7934,174.8124,174.4798,174.4893,10822.0
2022-08-03 12:10:00,183.69,183.84,183.46,183.61,28755.0,174.5463,174.6889,174.3278,174.4703,28755.0
2022-08-03 12:15:00,183.63,183.79,183.5,183.79,16480.0,174.4893,174.6414,174.3658,174.6414,16480.0
2022-08-03 12:20:00,183.81,184.35,183.8,184.3,11010.0,174.6604,175.1735,174.6509,175.126,11010.0
2022-08-03 12:25:00,184.28,184.28,183.96,184.01,15665.0,175.107,175.107,174.8029,174.8504,15665.0
2022-08-03 12:30:00,184.0,184.24,183.89,184.13,23567.0,174.8409,175.069,174.7364,174.9644,23567.0
2022-08-03 12:35:00,184.12,184.2,183.9,183.91,21162.0,174.9549,175.031,174.7459,174.7554,21162.0
2022-08-03 12:40:00,183.99,184.15,183.89,183.91,11301.0,174.8314,174.9835,174.7364,174.7554,11301.0
2022-08-03 12:45:00,183.87,184.08,183.77,183.86,19621.0,174.7174,174.9169,174.6224,174.7079,19621.0
2022-08-03 12:50:00,183.88,184.01,183.52,183.6,32038.0,174.7269,174.8504,174.3848,174.4608,32038.0
2022-08-03 12:55:00,183.61,183.75,183.41,183.47,18752.0,174.4703,174.6034,174.2803,174.3373,18752.0
2022-08-03 13:00:00,183.48,183.54,183.32,183.37,18331.0,174.3468,174.4038,174.1948,174.2423,18331.0
2022-08-03 13:05:00,183.36,183.5,183.16,183.37,16604.0,174.2328,174.3658,174.0427,174.2423,16604.0
2022-08-03 13:10:00,183.36,183.37,182.88,182.93,37994.0,174.2328,174.2423,173.7767,173.8242,37994.0
2022-08-03 13:15:00,182.92,182.95,182.63,182.65,27866.0,173.8147,173.8432,173.5391,173.5581,27866.0
2022-08-03 13:20:00,182.67,183.16,182.57,183.16,27776.0,173.5771,174.0427,173.4821,174.0427,27776.0
2022-08-03 13:25:00,183.15,183.65,183.1,183.62,20075.0,174.0332,174.5083,173.9857,174.4798,20075.0
2022-08-03 13:30:00,183.6,183.94,183.6,183.74,18358.0,174.4608,174.7839,174.4608,174.5939,18358.0
2022-08-03 13:35:00,183.7,183.8,183.45,183.62,22169.0,174.5559,174.6509,174.3183,174.4798,22169.0
2022-08-03 13:40:00,183.6,183.8,183.41,183.6,27029.0,174.4608,174.6509,174.2803,174.4608,27029.0
2022-08-03 13:45:00,183.63,183.8,183.59,183.79,23624.0,174.4893,174.6509,174.4513,174.6414,23624.0
2022-08-03 13:50:00,183.8,183.8,183.63,183.73,19805.0,174.6509,174.6509,174.4893,174.5844,19805.0
2022-08-03 13:55:00,183.74,183.78,183.49,183.51,14381.0,174.5939,174.6319,174.3563,174.3753,14381.0
2022-08-03 14:00:00,183.53,183.59,183.35,183.59,14857.0,174.3943,174.4513,174.2233,174.4513,14857.0
2022-08-03 14:05:00,183.63,183.7,183.36,183.43,13370.0,174.4893,174.5559,174.2328,174.2993,13370.0
2022-08-03 14:10:00,183.41,183.48,183.22,183.26,18803.0,174.2803,174.3468,174.0997,174.1378,18803.0
2022-08-03 14:15:00,183.28,183.42,183.07,183.37,15625.0,174.1568,174.2898,173.9572,174.2423,15625.0
2022-08-03 14:20:00,183.42,183.57,183.3,183.41,22708.0,174.2898,174.4323,174.1758,174.2803,22708.0
2022-08-03 14:25:00,183.42,183.48,183.11,183.21,13330.0,174.2898,174.3468,173.9952,174.0902,13330.0
2022-08-03 14:30:00,183.19,183.24,183.07,183.11,16773.0,174.0712,174.1187,173.9572,173.9952,16773.0
2022-08-03 14:35:00,183.07,183.14,182.87,183.09,32648.0,173.9572,174.0237,173.7672,173.9762,32648.0
2022-08-03 14:40:00,183.1,183.17,182.69,182.97,38786.0,173.9857,174.0522,173.5961,173.8622,38786.0
2022-08-03 14:45:00,182.93,182.96,182.69,182.75,26757.0,173.8242,173.8527,173.5961,173.6531,26757.0
2022-08-03 14:50:00,182.72,183.0,182.55,183.0,30014.0,173.6246,173.8907,173.4631,173.8907,30014.0
2022-08-03 14:55:00,182.99,183.09,182.74,182.74,22230.0,173.8812,173.9762,173.6436,173.6436,22230.0
2022-08-03 15:00:00,182.74,182.99,182.68,182.99,20246.0,173.6436,173.8812,173.5866,173.8812,20246.0
2022-08-03 15:05:00,183.02,183.04,182.78,182.84,16302.0,173.9097,173.9287,173.6816,173.7387,16302.0
2022-08-03 15:10:00,182.82,182.85,182.69,182.71,13196.0,173.7197,173.7482,173.5961,173.6151,13196.0
2022-08-03 15:15:00,182.75,182.95,182.51,182.9,30697.0,173.6531,173.8432,173.4251,173.7957,30697.0
2022-08-03 15:20:00,182.9,183.06,182.85,182.93,9895.0,173.7957,173.9477,173.7482,173.8242,9895.0
2022-08-03 15:25:00,182.9,183.18,182.84,183.14,24691.0,173.7957,174.0617,173.7387,174.0237,24691.0
2022-08-03 15:30:00,183.13,183.22,183.01,183.19,20103.0,174.0142,174.0997,173.9002,174.0712,20103.0
2022-08-03 15:35:00,183.19,183.34,183.0,183.0,34071.0,174.0712,174.2138,173.8907,173.8907,34071.0
2022-08-03 15:40:00,183.0,183.3,182.97,183.23,55282.0,173.8907,174.1758,173.8622,174.1092,55282.0
2022-08-03 15:45:00,183.21,183.26,183.01,183.04,32318.0,174.0902,174.1378,173.9002,173.9287,32318.0
2022-08-03 15:50:00,183.09,183.22,182.92,183.21,58737.0,173.9762,174.0997,173.8147,174.0902,58737.0
2022-08-03 15:55:00,183.2,183.21,182.72,182.82,101176.0,174.0807,174.0902,173.6246,173.7197,101176.0
2022-08-04 09:30:00,182.86,183.75,181.12,181.32,122983.0,173.7577,174.6034,172.1043,172.2943,122983.0
2022-08-04 09:35:00,181.47,182.73,181.23,181.62,60034.0,172.4369,173.6341,172.2088,172.5794,60034.0
2022-08-04 09:40:00,181.55,182.51,181.49,182.18,37455.0,172.5129,173.4251,172.4559,173.1115,37455.0
2022-08-04 09:45:00,182.05,183.05,181.73,182.98,38725.0,172.988,173.9382,172.6839,173.8717,38725.0
2022-08-04 09:50:00,183.03,183.68,182.56,183.55,75153.0,173.9192,174.5368,173.4726,174.4133,75153.0
2022-08-04 09:55:00,183.58,183.93,183.16,183.51,30477.0,174.4418,174.7744,174.0427,174.3753,30477.0
2022-08-04 10:00:00,183.5,184.2,183.15,184.06,22979.0,174.3658,175.031,174.0332,174.8979,22979.0
2022-08-04 10:05:00,184.07,184.42,183.77,184.37,20346.0,174.9074,175.24,174.6224,175.1925,20346.0
2022-08-04 10:10:00,184.45,184.73,184.19,184.19,51908.0,175.2685,175.5346,175.0215,175.0215,51908.0
2022-08-04 10:15:00,184.09,184.7,183.95,184.25,23285.0,174.9264,175.5061,174.7934,175.0785,23285.0
2022-08-04 10:20:00,184.23,184.65,184.13,184.5,22856.0,175.0595,175.4586,174.9644,175.316,22856.0
2022-08-04 10:25:00,184.47,185.25,184.38,184.68,55037.0,175.2875,176.0287,175.202,175.4871,55037.0
2022-08-04 10:30:00,184.7,185.1,184.55,184.65,18911.0,175.5061,175.8862,175.3635,175.4586,18911.0
2022-08-04 10:35:00,184.74,184.77,184.33,184.46,16625.0,175.5441,175.5726,175.1545,175.278,16625.0
2022-08-04 10:40:00,184.32,184.81,184.27,184.73,15036.0,175.145,175.6106,175.0975,175.5346,15036.0
2022-08-04 10:45:00,184.7,185.1,184.62,184.92,19846.0,175.5061,175.8862,175.4301,175.7151,19846.0
2022-08-04 10:50:00,184.9,185.25,184.81,185.03,28765.0,175.6961,176.0287,175.6106,175.8196,28765.0
2022-08-04 10:55:00,185.06,185.8,185.06,185.49,27048.0,175.8482,176.5513,175.8482,176.2567,27048.0
2022-08-04 11:00:00,185.52,185.71,185.37,185.43,16158.0,176.2853,176.4658,176.1427,176.1997,16158.0
2022-08-04 11:05:00,185.42,185.77,185.42,185.58,9845.0,176.1902,176.5228,176.1902,176.3423,9845.0
2022-08-04 11:10:00,185.62,185.85,185.44,185.6,14161.0,176.3803,176.5988,176.2092,176.3613,14161.0
2022-08-04 11:15:00,185.52,185.64,185.2,185.56,18087.0,176.2853,176.3993,175.9812,176.3233,18087.0
2022-08-04 11:20:00,185.68,185.94,185.4,185.4,15259.0,176.4373,176.6843,176.1712,176.1712,15259.0
2022-08-04 11:25:00,185.45,185.66,185.36,185.49,13248.0,176.2187,176.4183,176.1332,176.2567,13248.0
2022-08-04 11:30:00,185.53,185.8,185.47,185.65,18348.0,176.2948,176.5513,176.2377,176.4088,18348.0
2022-08-04 11:35:00,185.54,185.57,185.0,185.03,10636.0,176.3043,176.3328,175.7911,175.8196,10636.0
2022-08-04 11:40:00,185.03,185.19,184.84,184.95,15167.0,175.8196,175.9717,175.6391,175.7436,15167.0
2022-08-04 11:45:00,184.92,185.24,184.92,185.06,7150.0,175.7151,176.0192,175.7151,175.8482,7150.0
2022-08-04 11:50:00,185.04,185.2,184.88,185.12,7191.0,175.8291,175.9812,175.6771,175.9052,7191.0
2022-08-04 11:55:00,185.09,185.12,184.93,185.03,6303.0,175.8767,175.9052,175.7246,175.8196,6303.0
2022-08-04 12:00:00,185.0,185.08,184.55,184.64,10741.0,175.7911,175.8672,175.3635,175.4491,10741.0
2022-08-04 12:05:00,184.65,184.73,184.59,184.67,5001.0,175.4586,175.5346,175.4015,175.4776,5001.0
2022-08-04 12:10:00,184.62,184.96,184.61,184.81,5720.0,175.4301,175.7531,175.4206,175.6106,5720.0
2022-08-04 12:15:00,184.76,184.76,184.49,184.61,6796.0,175.5631,175.5631,175.3065,175.4206,6796.0
2022-08-04 12:20:00,184.61,184.85,184.48,184.56,11058.0,175.4206,175.6486,175.297,175.373,11058.0
2022-08-04 12:25:00,184.75,184.86,184.66,184.79,10830.0,175.5536,175.6581,175.4681,175.5916,10830.0
2022-08-04 12:30:00,184.84,184.94,184.75,184.94,2913.0,175.6391,175.7341,175.5536,175.7341,2913.0
2022-08-04 12:35:00,184.99,185.0,184.75,184.85,8907.0,175.7816,175.7911,175.5536,175.6486,8907.0
2022-08-04 12:40:00,184.82,184.87,184.57,184.81,6357.0,175.6201,175.6676,175.3825,175.6106,6357.0
2022-08-04 12:45:00,184.88,184.89,184.31,184.36,10819.0,175.6771,175.6866,175.1355,175.183,10819.0
2022-08-04 12:50:00,184.27,184.53,184.2,184.48,12842.0,175.0975,175.3445,175.031,175.297,12842.0
2022-08-04 12:55:00,184.48,184.52,184.41,184.45,6645.0,175.297,175.335,175.2305,175.2685,6645.0
2022-08-04 13:00:00,184.52,184.74,184.51,184.73,5133.0,175.335,175.5441,175.3255,175.5346,5133.0
2022-08-04 13:05:00,184.8,185.04,184.78,184.88,7036.0,175.6011,175.8291,175.5821,175.6771,7036.0
2022-08-04 13:10:00,184.84,185.12,184.8,185.01,9256.0,175.6391,175.9052,175.6011,175.8006,9256.0
2022-08-04 13:15:00,185.09,185.5,185.03,185.34,10808.0,175.8767,176.2663,175.8196,176.1142,10808.0
2022-08-04 13:20:00,185.37,185.48,185.22,185.42,8839.0,176.1427,176.2472,176.0002,176.1902,8839.0
2022-08-04 13:25:00,185.42,185.5,185.32,185.32,6924.0,176.1902,176.2663,176.0952,176.0952,6924.0
2022-08-04 13:30:00,185.28,185.31,185.09,185.19,11916.0,176.0572,176.0857,175.8767,175.9717,11916.0
2022-08-04 13:35:00,185.2,185.24,185.15,185.23,6312.0,175.9812,176.0192,175.9337,176.0097,6312.0
2022-08-04 13:40:00,185.22,185.47,185.09,185.19,13316.0,176.0002,176.2377,175.8767,175.9717,13316.0
2022-08-04 13:45:00,185.18,185.42,185.11,185.42,4126.0,175.9622,176.1902,175.8957,176.1902,4126.0
2022-08-04 13:50:00,185.46,185.46,185.19,185.33,7326.0,176.2282,176.2282,175.9717,176.1047,7326.0
2022-08-04 13:55:00,185.33,185.48,185.33,185.46,5830.0,176.1047,176.2472,176.1047,176.2282,5830.0
2022-08-04 14:00:00,185.42,185.47,185.24,185.47,9180.0,176.1902,176.2377,176.0192,176.2377,9180.0
2022-08-04 14:05:00,185.46,185.53,185.27,185.38,7296.0,176.2282,176.2948,176.0477,176.1522,7296.0
2022-08-04 14:10:00,185.41,185.41,185.02,185.22,9380.0,176.1807,176.1807,175.8101,176.0002,9380.0
2022-08-04 14:15:00,185.25,185.39,185.25,185.35,5638.0,176.0287,176.1617,176.0287,176.1237,5638.0
2022-08-04 14:20:00,185.38,185.45,185.26,185.34,6798.0,176.1522,176.2187,176.0382,176.1142,6798.0
2022-08-04 14:25:00,185.3,185.53,185.27,185.46,9340.0,176.0762,176.2948,176.0477,176.2282,9340.0
2022-08-04 14:30:00,185.51,185.61,185.32,185.42,15082.0,176.2758,176.3708,176.0952,176.1902,15082.0
2022-08-04 14:35:00,185.34,185.38,185.19,185.37,8280.0,176.1142,176.1522,175.9717,176.1427,8280.0
2022-08-04 14:40:00,185.32,185.32,184.91,185.25,11298.0,176.0952,176.0952,175.7056,176.0287,11298.0
2022-08-04 14:45:00,185.27,185.27,184.94,184.95,7760.0,176.0477,176.0477,175.7341,175.7436,7760.0
2022-08-04 14:50:00,184.98,185.2,184.95,185.1,12297.0,175.7721,175.9812,175.7436,175.8862,12297.0
2022-08-04 14:55:00,185.14,185.23,184.97,185.07,6832.0,175.9242,176.0097,175.7626,175.8577,6832.0
2022-08-04 15:00:00,185.05,185.05,184.81,184.92,6473.0,175.8387,175.8387,175.6106,175.7151,6473.0
2022-08-04 15:05:00,184.9,184.97,184.83,184.92,10013.0,175.6961,175.7626,175.6296,175.7151,10013.0
2022-08-04 15:10:00,184.92,185.21,184.91,185.12,6178.0,175.7151,175.9907,175.7056,175.9052,6178.0
2022-08-04 15:15:00,185.12,185.21,185.1,185.21,8833.0,175.9052,175.9907,175.8862,175.9907,8833.0
2022-08-04 15:20:00,185.19,185.2,184.94,184.97,15728.0,175.9717,175.9812,175.7341,175.7626,15728.0
2022-08-04 15:25:00,184.95,184.96,184.67,184.73,21139.0,175.7436,175.7531,175.4776,175.5346,21139.0
2022-08-04 15:30:00,184.64,184.68,184.3,184.31,36517.0,175.4491,175.4871,175.126,175.1355,36517.0
2022-08-04 15:35:00,184.32,184.48,184.17,184.19,33688.0,175.145,175.297,175.0025,175.0215,33688.0
2022-08-04 15:40:00,184.18,184.26,183.87,183.95,22592.0,175.012,175.088,174.7174,174.7934,22592.0
2022-08-04 15:45:00,183.92,183.99,183.76,183.87,27026.0,174.7649,174.8314,174.6129,174.7174,27026.0
2022-08-04 15:50:00,183.93,184.11,183.78,183.86,31047.0,174.7744,174.9454,174.6319,174.7079,31047.0
2022-08-04 15:55:00,183.86,183.86,183.5,183.71,80970.0,174.7079,174.7079,174.3658,174.5654,80970.0
2022-08-05 09:30:00,183.58,184.7,183.23,184.3,52073.0,174.4418,175.5061,174.1092,175.126,52073.0
2022-08-05 09:35:00,184.25,184.85,183.95,184.77,30839.0,175.0785,175.6486,174.7934,175.5726,30839.0
2022-08-05 09:40:00,184.86,185.52,184.36,185.28,26903.0,175.6581,176.2853,175.183,176.0572,26903.0
2022-08-05 09:45:00,185.11,185.34,184.65,184.88,23080.0,175.8957,176.1142,175.4586,175.6771,23080.0
2022-08-05 09:50:00,184.85,185.35,184.78,184.97,25709.0,175.6486,176.1237,175.5821,175.7626,25709.0
2022-08-05 09:55:00,185.03,185.45,185.02,185.34,28436.0,175.8196,176.2187,175.8101,176.1142,28436.0
2022-08-05 10:00:00,185.31,185.61,185.01,185.55,24534.0,176.0857,176.3708,175.8006,176.3138,24534.0
2022-08-05 10:05:00,185.41,185.8,185.34,185.61,17670.0,176.1807,176.5513,176.1142,176.3708,17670.0
2022-08-05 10:10:00,185.66,185.67,185.11,185.4,20164.0,176.4183,176.4278,175.8957,176.1712,20164.0
2022-08-05 10:15:00,185.4,185.77,185.21,185.39,15776.0,176.1712,176.5228,175.9907,176.1617,15776.0
2022-08-05 10:20:00,185.38,185.5,184.86,185.1,11592.0,176.1522,176.2663,175.6581,175.8862,11592.0
2022-08-05 10:25:00,185.12,185.35,184.9,185.08,8451.0,175.9052,176.1237,175.6961,175.8672,8451.0
2022-08-05 10:30:00,185.04,185.13,184.61,184.7,15831.0,175.8291,175.9147,175.4206,175.5061,15831.0
2022-08-05 10:35:00,184.64,185.15,184.63,185.13,9669.0,175.4491,175.9337,175.4396,175.9147,9669.0
2022-08-05 10:40:00,185.16,185.37,184.97,185.37,17156.0,175.9432,176.1427,175.7626,176.1427,17156.0
2022-08-05 10:45:00,185.37,185.73,185.34,185.72,14156.0,176.1427,176.4848,176.1142,176.4753,14156.0
2022-08-05 10:50:00,185.77,185.84,185.33,185.71,17226.0,176.5228,176.5893,176.1047,176.4658,17226.0
2022-08-05 10:55:00,185.72,186.1,185.69,185.71,37264.0,176.4753,176.8364,176.4468,176.4658,37264.0
2022-08-05 11:00:00,185.8,185.81,185.29,185.44,8878.0,176.5513,176.5608,176.0667,176.2092,8878.0
2022-08-05 11:05:00,185.38,185.47,185.09,185.25,8907.0,176.1522,176.2377,175.8767,176.0287,8907.0
2022-08-05 11:10:00,185.29,185.46,185.08,185.19,7686.0,176.0667,176.2282,175.8672,175.9717,7686.0
2022-08-05 11:15:00,185.11,185.18,184.75,184.84,19588.0,175.8957,175.9622,175.5536,175.6391,19588.0
2022-08-05 11:20:00,184.79,184.81,184.3,184.42,13360.0,175.5916,175.6106,175.126,175.24,13360.0
2022-08-05 11:25:00,184.36,184.39,183.93,183.97,23876.0,175.183,175.2115,174.7744,174.8124,23876.0
2022-08-05 11:30:00,184.01,184.55,183.89,184.5,9988.0,174.8504,175.3635,174.7364,175.316,9988.0
2022-08-05 11:35:00,184.45,184.7,184.45,184.5,16293.0,175.2685,175.5061,175.2685,175.316,16293.0
2022-08-05 11:40:00,184.44,184.94,184.39,184.85,8558.0,175.259,175.7341,175.2115,175.6486,8558.0
2022-08-05 11:45:00,184.85,184.97,184.27,184.33,7886.0,175.6486,175.7626,175.0975,175.1545,7886.0
2022-08-05 11:50:00,184.36,184.6,184.28,184.55,4904.0,175.183,175.4111,175.107,175.3635,4904.0
2022-08-05 11:55:00,184.54,184.54,184.24,184.28,6913.0,175.354,175.354,175.069,175.107,6913.0
2022-08-05 12:00:00,184.18,184.57,184.15,184.51,7576.0,175.012,175.3825,174.9835,175.3255,7576.0
2022-08-05 12:05:00,184.53,184.71,184.26,184.31,8633.0,175.3445,175.5156,175.088,175.1355,8633.0
2022-08-05 12:10:00,184.32,184.61,184.32,184.59,10020.0,175.145,175.4206,175.145,175.4015,10020.0
2022-08-05 12:15:00,184.6,184.69,184.51,184.63,10653.0,175.4111,175.4966,175.3255,175.4396,10653.0
2022-08-05 12:20:00,184.56,184.65,184.07,184.11,6872.0,175.373,175.4586,174.9074,174.9454,6872.0
2022-08-05 12:25:00,184.07,184.29,184.07,184.21,6203.0,174.9074,175.1165,174.9074,175.0405,6203.0
2022-08-05 12:30:00,184.25,184.26,184.04,184.11,9624.0,175.0785,175.088,174.8789,174.9454,9624.0
2022-08-05 12:35:00,184.06,184.22,183.9,184.2,6160.0,174.8979,175.05,174.7459,175.031,6160.0
2022-08-05 12:40:00,184.12,184.38,184.02,184.36,8534.0,174.9549,175.202,174.8599,175.183,8534.0
2022-08-05 12:45:00,184.4,184.86,184.4,184.8,9864.0,175.221,175.6581,175.221,175.6011,9864.0
2022-08-05 12:50:00,184.81,185.13,184.81,185.09,7186.0,175.6106,175.9147,175.6106,175.8767,7186.0
2022-08-05 12:55:00,185.11,185.25,184.98,185.01,8209.0,175.8957,176.0287,175.7721,175.8006,8209.0
2022-08-05 13:00:00,185.03,185.07,184.85,184.9,5940.0,175.8196,175.8577,175.6486,175.6961,5940.0
2022-08-05 13:05:00,184.95,185.18,184.95,185.08,4366.0,175.7436,175.9622,175.7436,175.8672,4366.0
2022-08-05 13:10:00,185.14,185.52,185.11,185.42,6995.0,175.9242,176.2853,175.8957,176.1902,6995.0
2022-08-05 13:15:00,185.44,185.5,185.18,185.42,9035.0,176.2092,176.2663,175.9622,176.1902,9035.0
2022-08-05 13:20:00,185.36,185.55,185.35,185.52,12173.0,176.1332,176.3138,176.1237,176.2853,12173.0
2022-08-05 13:25:00,185.53,185.74,185.39,185.39,7686.0,176.2948,176.4943,176.1617,176.1617,7686.0
2022-08-05 13:30:00,185.43,185.76,185.33,185.73,10551.0,176.1997,176.5133,176.1047,176.4848,10551.0
2022-08-05 13:35:00,185.73,185.9,185.73,185.78,10945.0,176.4848,176.6463,176.4848,176.5323,10945.0
2022-08-05 13:40:00,185.81,185.84,185.65,185.68,8282.0,176.5608,176.5893,176.4088,176.4373,8282.0
2022-08-05 13:45:00,185.68,185.77,185.54,185.57,5306.0,176.4373,176.5228,176.3043,176.3328,5306.0
2022-08-05 13:50:00,185.61,185.68,185.54,185.58,8101.0,176.3708,176.4373,176.3043,176.3423,8101.0
2022-08-05 13:55:00,185.59,185.62,185.43,185.47,7292.0,176.3518,176.3803,176.1997,176.2377,7292.0
2022-08-05 14:00:00,185.42,185.63,185.31,185.59,9929.0,176.1902,176.3898,176.0857,176.3518,9929.0
2022-08-05 14:05:00,185.54,185.65,185.53,185.59,6618.0,176.3043,176.4088,176.2948,176.3518,6618.0
2022-08-05 14:10:00,185.56,185.62,185.42,185.43,3263.0,176.3233,176.3803,176.1902,176.1997,3263.0
2022-08-05 14:15:00,185.43,185.54,185.42,185.5,6667.0,176.1997,176.3043,176.1902,176.2663,6667.0
2022-08-05 14:20:00,185.49,185.59,185.48,185.59,4758.0,176.2567,176.3518,176.2472,176.3518,4758.0
2022-08-05 14:25:00,185.59,185.61,185.02,185.02,6301.0,176.3518,176.3708,175.8101,175.8101,6301.0
2022-08-05 14:30:00,184.98,185.14,184.87,185.11,9042.0,175.7721,175.9242,175.6676,175.8957,9042.0
2022-08-05 14:35:00,185.05,185.11,184.97,185.11,7253.0,175.8387,175.8957,175.7626,175.8957,7253.0
2022-08-05 14:40:00,185.19,185.19,184.98,185.14,5095.0,175.9717,175.9717,175.7721,175.9242,5095.0
2022-08-05 14:45:00,185.13,185.17,185.05,185.07,4464.0,175.9147,175.9527,175.8387,175.8577,4464.0
2022-08-05 14:50:00,185.07,185.25,185.05,185.25,4539.0,175.8577,176.0287,175.8387,176.0287,4539.0
2022-08-05 14:55:00,185.22,185.22,184.89,184.98,4380.0,176.0002,176.0002,175.6866,175.7721,4380.0
2022-08-05 15:00:00,185.03,185.14,185.01,185.1,6486.0,175.8196,175.9242,175.8006,175.8862,6486.0
2022-08-05 15:05:00,185.11,185.19,184.92,185.05,34665.0,175.8957,175.9717,175.7151,175.8387,34665.0
2022-08-05 15:10:00,185.08,185.25,185.08,185.16,7737.0,175.8672,176.0287,175.8672,175.9432,7737.0
2022-08-05 15:15:00,185.18,185.23,184.95,184.97,8802.0,175.9622,176.0097,175.7436,175.7626,8802.0
2022-08-05 15:20:00,184.99,185.09,184.92,185.06,7891.0,175.7816,175.8767,175.7151,175.8482,7891.0
2022-08-05 15:25:00,185.08,185.15,184.99,185.08,8961.0,175.8672,175.9337,175.7816,175.8672,8961.0
2022-08-05 15:30:00,185.05,185.08,184.98,185.04,10967.0,175.8387,175.8672,175.7721,175.8291,10967.0
2022-08-05 15:35:00,185.03,185.16,185.01,185.01,12100.0,175.8196,175.9432,175.8006,175.8006,12100.0
2022-08-05 15:40:00,185.02,185.05,184.91,184.97,9700.0,175.8101,175.8387,175.7056,175.7626,9700.0
2022-08-05 15:45:00,184.98,185.16,184.86,184.98,17880.0,175.7721,175.9432,175.6581,175.7721,17880.0
2022-08-05 15:50:00,185.03,185.19,184.94,185.11,25268.0,175.8196,175.9717,175.7341,175.8957,25268.0
2022-08-05 15:55:00,185.1,185.49,185.05,185.38,68259.0,175.8862,176.2567,175.8387,176.1522,68259.0
2022-08-08 09:30:00,186.77,187.8,186.43,187.59,73924.0,177.473,178.4518,177.15,178.2522,73924.0
2022-08-08 09:35:00,187.59,188.0,186.75,186.93,28302.0,178.2522,178.6418,177.454,177.6251,28302.0
2022-08-08 09:40:00,186.94,187.17,186.48,186.48,25975.0,177.6346,177.8531,177.1975,177.1975,25975.0
2022-08-08 09:45:00,186.38,186.94,185.98,186.64,34431.0,177.1024,177.6346,176.7224,177.3495,34431.0
2022-08-08 09:50:00,186.74,187.23,186.51,187.15,41942.0,177.4445,177.9101,177.226,177.8341,41942.0
2022-08-08 09:55:00,187.09,187.45,187.0,187.06,25204.0,177.7771,178.1192,177.6916,177.7486,25204.0
2022-08-08 10:00:00,187.12,187.29,187.01,187.03,16488.0,177.8056,177.9671,177.7011,177.7201,16488.0
2022-08-08 10:05:00,187.03,187.26,186.32,186.47,16373.0,177.7201,177.9386,177.0454,177.188,16373.0
2022-08-08 10:10:00,186.48,186.72,186.29,186.39,17427.0,177.1975,177.4255,177.0169,177.1119,17427.0
2022-08-08 10:15:00,186.45,186.71,186.22,186.23,19957.0,177.169,177.416,176.9504,176.9599,19957.0
2022-08-08 10:20:00,186.32,186.51,186.17,186.33,11966.0,177.0454,177.226,176.9029,177.0549,11966.0
2022-08-08 10:25:00,186.28,186.34,185.8,186.09,21058.0,177.0074,177.0644,176.5513,176.8269,21058.0
2022-08-08 10:30:00,186.1,186.46,185.99,186.34,14367.0,176.8364,177.1785,176.7319,177.0644,14367.0
2022-08-08 10:35:00,186.27,186.33,185.97,186.0,12835.0,176.9979,177.0549,176.7129,176.7414,12835.0
2022-08-08 10:40:00,186.06,186.23,185.83,185.87,26508.0,176.7984,176.9599,176.5798,176.6178,26508.0
2022-08-08 10:45:00,185.86,185.91,185.65,185.83,13255.0,176.6083,176.6558,176.4088,176.5798,13255.0
2022-08-08 10:50:00,185.78,185.91,185.51,185.66,30547.0,176.5323,176.6558,176.2758,176.4183,30547.0
2022-08-08 10:55:00,185.65,185.73,185.48,185.63,24356.0,176.4088,176.4848,176.2472,176.3898,24356.0
2022-08-08 11:00:00,185.64,185.68,185.17,185.37,22174.0,176.3993,176.4373,175.9527,176.1427,22174.0
2022-08-08 11:05:00,185.32,185.35,185.18,185.27,15205.0,176.0952,176.1237,175.9622,176.0477,15205.0
2022-08-08 11:10:00,185.25,185.26,184.84,184.84,38471.0,176.0287,176.0382,175.6391,175.6391,38471.0
2022-08-08 11:15:00,184.87,184.93,184.18,184.66,31390.0,175.6676,175.7246,175.012,175.4681,31390.0
2022-08-08 11:20:00,184.68,184.83,184.41,184.41,21198.0,175.4871,175.6296,175.2305,175.2305,21198.0
2022-08-08 11:25:00,184.43,185.0,184.39,185.0,22913.0,175.2495,175.7911,175.2115,175.7911,22913.0
2022-08-08 11:30:00,184.96,185.15,184.77,184.96,38921.0,175.7531,175.9337,175.5726,175.7531,38921.0
2022-08-08 11:35:00,184.91,185.08,184.21,184.39,15309.0,175.7056,175.8672,175.0405,175.2115,15309.0
2022-08-08 11:40:00,184.35,184.69,184.21,184.38,13042.0,175.1735,175.4966,175.0405,175.202,13042.0
2022-08-08 11:45:00,184.29,184.52,184.16,184.44,11404.0,175.1165,175.335,174.993,175.259,11404.0
2022-08-08 11:50:00,184.44,185.11,184.44,185.01,207133.0,175.259,175.8957,175.259,175.8006,207133.0
2022-08-08 11:55:00,185.06,185.51,185.05,185.4,11105.0,175.8482,176.2758,175.8387,176.1712,11105.0
2022-08-08 12:00:00,185.44,185.64,185.37,185.61,89582.0,176.2092,176.3993,176.1427,176.3708,89582.0
2022-08-08 12:05:00,185.59,185.73,185.12,185.2,9992.0,176.3518,176.4848,175.9052,175.9812,9992.0
2022-08-08 12:10:00,185.26,185.42,185.06,185.21,7010.0,176.0382,176.1902,175.8482,175.9907,7010.0
2022-08-08 12:15:00,185.2,185.24,184.65,184.9,6540.0,175.9812,176.0192,175.4586,175.6961,6540.0
2022-08-08 12:20:00,184.84,185.12,184.73,185.08,8145.0,175.6391,175.9052,175.5346,175.8672,8145.0
2022-08-08 12:25:00,185.14,185.15,184.87,185.13,13050.0,175.9242,175.9337,175.6676,175.9147,13050.0
2022-08-08 12:30:00,185.1,185.21,184.87,185.17,19046.0,175.8862,175.9907,175.6676,175.9527,19046.0
2022-08-08 12:35:00,185.25,185.25,184.87,184.98,6052.0,176.0287,176.0287,175.6676,175.7721,6052.0
2022-08-08 12:40:00,185.01,185.33,185.0,185.27,6164.0,175.8006,176.1047,175.7911,176.0477,6164.0
2022-08-08 12:45:00,185.28,185.39,185.14,185.36,9542.0,176.0572,176.1617,175.9242,176.1332,9542.0
2022-08-08 12:50:00,185.37,185.74,185.28,185.74,8023.0,176.1427,176.4943,176.0572,176.4943,8023.0
2022-08-08 12:55:00,185.7,185.76,185.51,185.72,8267.0,176.4563,176.5133,176.2758,176.4753,8267.0
2022-08-08 13:00:00,185.61,185.67,185.54,185.54,14828.0,176.3708,176.4278,176.3043,176.3043,14828.0
2022-08-08 13:05:00,185.63,186.05,185.63,185.93,13134.0,176.3898,176.7889,176.3898,176.6748,13134.0
2022-08-08 13:10:00,185.97,186.07,185.85,186.07,6151.0,176.7129,176.8079,176.5988,176.8079,6151.0
2022-08-08 13:15:00,186.07,186.29,186.02,186.22,12050.0,176.8079,177.0169,176.7604,176.9504,12050.0
2022-08-08 13:20:00,186.18,186.24,185.84,186.12,13470.0,176.9124,176.9694,176.5893,176.8554,13470.0
2022-08-08 13:25:00,186.08,186.16,185.94,185.99,8071.0,176.8174,176.8934,176.6843,176.7319,8071.0
2022-08-08 13:30:00,185.96,186.34,185.9,186.31,7788.0,176.7034,177.0644,176.6463,177.0359,7788.0
2022-08-08 13:35:00,186.28,186.34,186.18,186.25,6299.0,177.0074,177.0644,176.9124,176.9789,6299.0
2022-08-08 13:40:00,186.23,186.37,186.21,186.26,7931.0,176.9599,177.0929,176.9409,176.9884,7931.0
2022-08-08 13:45:00,186.26,186.34,186.04,186.06,8300.0,176.9884,177.0644,176.7794,176.7984,8300.0
2022-08-08 13:50:00,186.07,186.4,186.02,186.39,7132.0,176.8079,177.1215,176.7604,177.1119,7132.0
2022-08-08 13:55:00,186.42,186.5,186.31,186.48,6409.0,177.1405,177.2165,177.0359,177.1975,6409.0
2022-08-08 14:00:00,186.45,186.55,186.12,186.2,7077.0,177.169,177.264,176.8554,176.9314,7077.0
2022-08-08 14:05:00,186.14,186.57,186.05,186.48,7231.0,176.8744,177.283,176.7889,177.1975,7231.0
2022-08-08 14:10:00,186.49,186.49,186.15,186.23,7375.0,177.207,177.207,176.8839,176.9599,7375.0
2022-08-08 14:15:00,186.22,186.3,185.91,186.16,6942.0,176.9504,177.0264,176.6558,176.8934,6942.0
2022-08-08 14:20:00,186.17,186.17,186.01,186.06,7681.0,176.9029,176.9029,176.7509,176.7984,7681.0
2022-08-08 14:25:00,186.01,186.07,185.77,185.83,7850.0,176.7509,176.8079,176.5228,176.5798,7850.0
2022-08-08 14:30:00,185.86,185.98,185.73,185.9,6111.0,176.6083,176.7224,176.4848,176.6463,6111.0
2022-08-08 14:35:00,185.91,185.91,185.58,185.6,7742.0,176.6558,176.6558,176.3423,176.3613,7742.0
2022-08-08 14:40:00,185.64,185.71,185.4,185.49,7455.0,176.3993,176.4658,176.1712,176.2567,7455.0
2022-08-08 14:45:00,185.47,185.63,185.34,185.58,9176.0,176.2377,176.3898,176.1142,176.3423,9176.0
2022-08-08 14:50:00,185.43,185.43,185.18,185.26,23917.0,176.1997,176.1997,175.9622,176.0382,23917.0
2022-08-08 14:55:00,185.32,185.77,185.32,185.71,8473.0,176.0952,176.5228,176.0952,176.4658,8473.0
2022-08-08 15:00:00,185.66,185.83,185.65,185.75,5431.0,176.4183,176.5798,176.4088,176.5038,5431.0
2022-08-08 15:05:00,185.72,185.79,185.56,185.75,7786.0,176.4753,176.5418,176.3233,176.5038,7786.0
2022-08-08 15:10:00,185.75,185.81,185.62,185.72,9955.0,176.5038,176.5608,176.3803,176.4753,9955.0
2022-08-08 15:15:00,185.72,185.72,185.39,185.6,10907.0,176.4753,176.4753,176.1617,176.3613,10907.0
2022-08-08 15:20:00,185.61,185.92,185.6,185.87,10085.0,176.3708,176.6653,176.3613,176.6178,10085.0
2022-08-08 15:25:00,185.87,185.94,185.75,185.79,14082.0,176.6178,176.6843,176.5038,176.5418,14082.0
2022-08-08 15:30:00,185.77,185.89,185.68,185.88,24940.0,176.5228,176.6368,176.4373,176.6273,24940.0
2022-08-08 15:35:00,185.87,185.9,185.56,185.65,11976.0,176.6178,176.6463,176.3233,176.4088,11976.0
2022-08-08 15:40:00,185.65,185.78,185.63,185.78,14324.0,176.4088,176.5323,176.3898,176.5323,14324.0
2022-08-08 15:45:00,185.79,185.92,185.69,185.73,20701.0,176.5418,176.6653,176.4468,176.4848,20701.0
2022-08-08 15:50:00,185.79,185.93,185.69,185.93,27399.0,176.5418,176.6748,176.4468,176.6748,27399.0
2022-08-08 15:55:00,185.91,185.95,185.65,185.77,104686.0,176.6558,176.6939,176.4088,176.5228,104686.0
2022-08-09 09:30:00,185.95,186.78,185.62,186.34,49626.0,176.6939,177.4825,176.3803,177.0644,49626.0
2022-08-09 09:35:00,186.47,186.82,186.21,186.63,18171.0,177.188,177.5205,176.9409,177.34,18171.0
2022-08-09 09:40:00,186.56,186.87,186.35,186.56,15319.0,177.2735,177.5681,177.0739,177.2735,15319.0
2022-08-09 09:45:00,186.59,186.63,185.63,185.66,19926.0,177.302,177.34,176.3898,176.4183,19926.0
2022-08-09 09:50:00,185.75,186.13,185.57,185.61,12842.0,176.5038,176.8649,176.3328,176.3708,12842.0
2022-08-09 09:55:00,185.67,186.36,185.59,186.13,22198.0,176.4278,177.0834,176.3518,176.8649,22198.0
2022-08-09 10:00:00,186.32,186.57,185.8,186.22,17289.0,177.0454,177.283,176.5513,176.9504,17289.0
2022-08-09 10:05:00,186.18,186.85,186.0,186.59,24586.0,176.9124,177.5491,176.7414,177.302,24586.0
2022-08-09 10:10:00,186.6,187.11,186.56,187.08,15442.0,177.3115,177.7961,177.2735,177.7676,15442.0
2022-08-09 10:15:00,187.13,187.46,186.92,187.02,28523.0,177.8151,178.1287,177.6156,177.7106,28523.0
2022-08-09 10:20:00,186.99,187.08,186.73,186.82,10368.0,177.6821,177.7676,177.435,177.5205,10368.0
2022-08-09 10:25:00,186.95,187.21,186.76,186.93,13110.0,177.6441,177.8911,177.4635,177.6251,13110.0
2022-08-09 10:30:00,187.03,187.15,186.94,187.03,13887.0,177.7201,177.8341,177.6346,177.7201,13887.0
2022-08-09 10:35:00,186.94,186.94,186.28,186.29,10532.0,177.6346,177.6346,177.0074,177.0169,10532.0
2022-08-09 10:40:00,186.29,186.55,186.11,186.5,8823.0,177.0169,177.264,176.8459,177.2165,8823.0
2022-08-09 10:45:00,186.48,186.83,186.46,186.83,37006.0,177.1975,177.53,177.1785,177.53,37006.0
2022-08-09 10:50:00,186.78,186.79,186.42,186.64,10264.0,177.4825,177.492,177.1405,177.3495,10264.0
2022-08-09 10:55:00,186.57,186.86,186.49,186.7,31483.0,177.283,177.5586,177.207,177.4065,31483.0
2022-08-09 11:00:00,186.69,186.81,186.41,186.56,53425.0,177.397,177.511,177.131,177.2735,53425.0
2022-08-09 11:05:00,186.6,186.92,186.54,186.74,58406.0,177.3115,177.6156,177.2545,177.4445,58406.0
2022-08-09 11:10:00,186.75,187.22,186.74,187.18,15204.0,177.454,177.9006,177.4445,177.8626,15204.0
2022-08-09 11:15:00,187.12,187.41,187.09,187.36,33281.0,177.8056,178.0812,177.7771,178.0337,33281.0
2022-08-09 11:20:00,187.37,187.67,187.27,187.57,21961.0,178.0432,178.3282,177.9481,178.2332,21961.0
2022-08-09 11:25:00,187.53,187.7,187.49,187.64,18299.0,178.1952,178.3567,178.1572,178.2997,18299.0
2022-08-09 11:30:00,187.58,187.58,187.4,187.48,33142.0,178.2427,178.2427,178.0717,178.1477,33142.0
2022-08-09 11:35:00,187.48,187.88,187.37,187.47,35487.0,178.1477,178.5278,178.0432,178.1382,35487.0
2022-08-09 11:40:00,187.4,187.67,187.4,187.48,15114.0,178.0717,178.3282,178.0717,178.1477,15114.0
2022-08-09 11:45:00,187.45,187.67,187.4,187.53,8226.0,178.1192,178.3282,178.0717,178.1952,8226.0
2022-08-09 11:50:00,187.46,187.51,187.06,187.32,14617.0,178.1287,178.1762,177.7486,177.9957,14617.0
2022-08-09 11:55:00,187.29,187.29,186.99,187.04,15078.0,177.9671,177.9671,177.6821,177.7296,15078.0
2022-08-09 12:00:00,187.0,187.14,186.7,186.73,54839.0,177.6916,177.8246,177.4065,177.435,54839.0
2022-08-09 12:05:00,186.73,187.33,186.59,186.91,14234.0,177.435,178.0052,177.302,177.6061,14234.0
2022-08-09 12:10:00,186.92,187.22,186.85,187.08,8026.0,177.6156,177.9006,177.5491,177.7676,8026.0
2022-08-09 12:15:00,187.01,187.14,186.93,187.07,14511.0,177.7011,177.8246,177.6251,177.7581,14511.0
2022-08-09 12:20:00,187.15,187.32,186.96,187.23,17926.0,177.8341,177.9957,177.6536,177.9101,17926.0
2022-08-09 12:25:00,187.2,187.44,187.06,187.07,10624.0,177.8816,178.1097,177.7486,177.7581,10624.0
2022-08-09 12:30:00,187.18,187.37,187.18,187.2,7439.0,177.8626,178.0432,177.8626,177.8816,7439.0
2022-08-09 12:35:00,187.19,187.43,187.14,187.43,6463.0,177.8721,178.1002,177.8246,178.1002,6463.0
2022-08-09 12:40:00,187.41,187.65,187.39,187.52,21283.0,178.0812,178.3092,178.0622,178.1857,21283.0
2022-08-09 12:45:00,187.57,187.6,187.39,187.53,5700.0,178.2332,178.2617,178.0622,178.1952,5700.0
2022-08-09 12:50:00,187.56,187.58,187.43,187.57,6967.0,178.2237,178.2427,178.1002,178.2332,6967.0
2022-08-09 12:55:00,187.62,187.78,187.56,187.74,7746.0,178.2807,178.4328,178.2237,178.3947,7746.0
2022-08-09 13:00:00,187.72,187.76,187.52,187.53,8973.0,178.3757,178.4138,178.1857,178.1952,8973.0
2022-08-09 13:05:00,187.55,187.61,187.48,187.5,5129.0,178.2142,178.2712,178.1477,178.1667,5129.0
2022-08-09 13:10:00,187.49,187.59,187.49,187.56,7188.0,178.1572,178.2522,178.1572,178.2237,7188.0
2022-08-09 13:15:00,187.57,187.6,187.41,187.43,19102.0,178.2332,178.2617,178.0812,178.1002,19102.0
2022-08-09 13:20:00,187.44,187.59,187.43,187.53,5940.0,178.1097,178.2522,178.1002,178.1952,5940.0
2022-08-09 13:25:00,187.5,187.74,187.34,187.71,14712.0,178.1667,178.3947,178.0147,178.3662,14712.0
2022-08-09 13:30:00,187.68,187.87,187.64,187.78,18808.0,178.3377,178.5183,178.2997,178.4328,18808.0
2022-08-09 13:35:00,187.78,187.85,187.71,187.76,21380.0,178.4328,178.4993,178.3662,178.4138,21380.0
2022-08-09 13:40:00,187.74,187.85,187.22,187.32,10750.0,178.3947,178.4993,177.9006,177.9957,10750.0
2022-08-09 13:45:00,187.28,187.28,186.96,187.01,17799.0,177.9576,177.9576,177.6536,177.7011,17799.0
2022-08-09 13:50:00,187.04,187.12,186.88,187.05,6854.0,177.7296,177.8056,177.5776,177.7391,6854.0
2022-08-09 13:55:00,187.08,187.17,187.02,187.08,11334.0,177.7676,177.8531,177.7106,177.7676,11334.0
2022-08-09 14:00:00,187.05,187.15,186.96,186.97,12211.0,177.7391,177.8341,177.6536,177.6631,12211.0
2022-08-09 14:05:00,186.94,186.99,186.86,186.9,9362.0,177.6346,177.6821,177.5586,177.5966,9362.0
2022-08-09 14:10:00,186.87,186.89,186.49,186.53,16516.0,177.5681,177.5871,177.207,177.245,16516.0
2022-08-09 14:15:00,186.49,186.55,186.32,186.33,10767.0,177.207,177.264,177.0454,177.0549,10767.0
2022-08-09 14:20:00,186.32,186.32,185.95,186.17,16007.0,177.0454,177.0454,176.6939,176.9029,16007.0
2022-08-09 14:25:00,186.17,186.2,185.85,185.88,10465.0,176.9029,176.9314,176.5988,176.6273,10465.0
2022-08-09 14:30:00,185.79,185.84,185.7,185.83,13764.0,176.5418,176.5893,176.4563,176.5798,13764.0
2022-08-09 14:35:00,185.84,185.85,185.59,185.66,10471.0,176.5893,176.5988,176.3518,176.4183,10471.0
2022-08-09 14:40:00,185.63,185.67,185.55,185.6,9303.0,176.3898,176.4278,176.3138,176.3613,9303.0
2022-08-09 14:45:00,185.62,185.83,185.58,185.81,20439.0,176.3803,176.5798,176.3423,176.5608,20439.0
2022-08-09 14:50:00,185.81,186.0,185.75,185.87,14122.0,176.5608,176.7414,176.5038,176.6178,14122.0
2022-08-09 14:55:00,185.85,186.03,185.75,185.79,7366.0,176.5988,176.7699,176.5038,176.5418,7366.0
2022-08-09 15:00:00,185.8,185.84,185.58,185.6,11328.0,176.5513,176.5893,176.3423,176.3613,11328.0
2022-08-09 15:05:00,185.6,185.63,185.35,185.5,11101.0,176.3613,176.3898,176.1237,176.2663,11101.0
2022-08-09 15:10:00,185.46,185.46,185.26,185.3,12032.0,176.2282,176.2282,176.0382,176.0762,12032.0
2022-08-09 15:15:00,185.31,185.42,185.27,185.36,13111.0,176.0857,176.1902,176.0477,176.1332,13111.0
2022-08-09 15:20:00,185.38,185.53,185.34,185.5,11116.0,176.1522,176.2948,176.1142,176.2663,11116.0
2022-08-09 15:25:00,185.51,185.55,185.35,185.4,17402.0,176.2758,176.3138,176.1237,176.1712,17402.0
2022-08-09 15:30:00,185.42,185.45,185.31,185.32,29924.0,176.1902,176.2187,176.0857,176.0952,29924.0
2022-08-09 15:35:00,185.39,185.63,185.31,185.43,26633.0,176.1617,176.3898,176.0857,176.1997,26633.0
2022-08-09 15:40:00,185.42,185.53,185.25,185.27,36796.0,176.1902,176.2948,176.0287,176.0477,36796.0
2022-08-09 15:45:00,185.27,185.4,185.16,185.4,32563.0,176.0477,176.1712,175.9432,176.1712,32563.0
2022-08-09 15:50:00,185.46,185.74,185.4,185.6,57766.0,176.2282,176.4943,176.1712,176.3613,57766.0
2022-08-09 15:55:00,185.61,186.11,185.52,186.05,86654.0,176.3708,176.8459,176.2853,176.7889,86654.0
2022-08-10 09:30:00,188.73,188.94,187.45,188.86,69679.0,179.3355,179.535,178.1192,179.459,69679.0
2022-08-10 09:35:00,188.94,189.57,188.48,189.5,32362.0,179.535,180.1337,179.0979,180.0671,32362.0
2022-08-10 09:40:00,189.48,190.35,189.29,190.31,33458.0,180.0481,180.8748,179.8676,180.8368,33458.0
2022-08-10 09:45:00,190.35,190.72,189.96,190.15,54092.0,180.8748,181.2264,180.5042,180.6848,54092.0
2022-08-10 09:50:00,190.41,190.41,189.3,189.46,26710.0,180.9318,180.9318,179.8771,180.0291,26710.0
2022-08-10 09:55:00,189.6,189.7,189.14,189.53,15900.0,180.1622,180.2572,179.7251,180.0956,15900.0
2022-08-10 10:00:00,189.56,190.14,189.55,189.9,18272.0,180.1242,180.6753,180.1147,180.4472,18272.0
2022-08-10 10:05:00,189.94,190.1,189.76,189.77,8883.0,180.4852,180.6373,180.3142,180.3237,8883.0
2022-08-10 10:10:00,189.7,190.12,189.7,189.98,9442.0,180.2572,180.6563,180.2572,180.5232,9442.0
2022-08-10 10:15:00,190.05,190.05,189.55,189.55,14619.0,180.5898,180.5898,180.1147,180.1147,14619.0
2022-08-10 10:20:00,189.53,189.63,189.29,189.58,6832.0,180.0956,180.1907,179.8676,180.1432,6832.0
2022-08-10 10:25:00,189.69,189.73,189.39,189.61,7719.0,180.2477,180.2857,179.9626,180.1717,7719.0
2022-08-10 10:30:00,189.7,190.24,189.65,190.1,14902.0,180.2572,180.7703,180.2097,180.6373,14902.0
2022-08-10 10:35:00,190.15,190.34,189.96,190.08,11852.0,180.6848,180.8653,180.5042,180.6183,11852.0
2022-08-10 10:40:00,190.01,190.2,189.97,190.04,9958.0,180.5518,180.7323,180.5137,180.5803,9958.0
2022-08-10 10:45:00,190.09,190.3,189.94,190.13,11742.0,180.6278,180.8273,180.4852,180.6658,11742.0
2022-08-10 10:50:00,190.08,190.32,190.05,190.14,9551.0,180.6183,180.8463,180.5898,180.6753,9551.0
2022-08-10 10:55:00,190.11,190.32,190.08,190.27,7064.0,180.6468,180.8463,180.6183,180.7988,7064.0
2022-08-10 11:00:00,190.4,191.05,190.36,190.98,41323.0,180.9223,181.54,180.8843,181.4735,41323.0
2022-08-10 11:05:00,190.99,191.25,190.95,191.13,22479.0,181.483,181.73,181.445,181.616,22479.0
2022-08-10 11:10:00,191.15,191.15,190.5,190.59,20852.0,181.635,181.635,181.0174,181.1029,20852.0
2022-08-10 11:15:00,190.58,190.6,190.12,190.17,24717.0,181.0934,181.1124,180.6563,180.7038,24717.0
2022-08-10 11:20:00,190.19,190.55,190.11,190.53,9389.0,180.7228,181.0649,180.6468,181.0459,9389.0
2022-08-10 11:25:00,190.49,190.72,190.46,190.72,4271.0,181.0079,181.2264,180.9794,181.2264,4271.0
2022-08-10 11:30:00,190.76,190.89,190.56,190.78,32954.0,181.2644,181.3879,181.0744,181.2834,32954.0
2022-08-10 11:35:00,190.75,190.86,190.5,190.68,12954.0,181.2549,181.3594,181.0174,181.1884,12954.0
2022-08-10 11:40:00,190.71,190.94,190.6,190.72,10227.0,181.2169,181.4355,181.1124,181.2264,10227.0
2022-08-10 11:45:00,190.71,190.82,190.57,190.69,6251.0,181.2169,181.3214,181.0839,181.1979,6251.0
2022-08-10 11:50:00,190.65,190.65,190.43,190.64,2934.0,181.1599,181.1599,180.9508,181.1504,2934.0
2022-08-10 11:55:00,190.67,191.19,190.66,191.19,16839.0,181.1789,181.673,181.1694,181.673,16839.0
2022-08-10 12:00:00,191.19,191.5,191.17,191.46,21844.0,181.673,181.9676,181.654,181.9296,21844.0
2022-08-10 12:05:00,191.41,191.48,191.12,191.14,7436.0,181.8821,181.9486,181.6065,181.6255,7436.0
2022-08-10 12:10:00,191.11,191.13,190.9,191.12,5031.0,181.597,181.616,181.3975,181.6065,5031.0
2022-08-10 12:15:00,191.12,191.12,190.62,190.63,7426.0,181.6065,181.6065,181.1314,181.1409,7426.0
2022-08-10 12:20:00,190.67,190.87,190.63,190.74,7943.0,181.1789,181.3689,181.1409,181.2454,7943.0
2022-08-10 12:25:00,190.74,190.74,190.38,190.53,14428.0,181.2454,181.2454,180.9033,181.0459,14428.0
2022-08-10 12:30:00,190.61,190.87,190.58,190.75,6288.0,181.1219,181.3689,181.0934,181.2549,6288.0
2022-08-10 12:35:00,190.74,190.96,190.71,190.8,6263.0,181.2454,181.4545,181.2169,181.3024,6263.0
2022-08-10 12:40:00,190.79,190.95,190.79,190.92,3501.0,181.2929,181.445,181.2929,181.4165,3501.0
2022-08-10 12:45:00,190.87,190.87,190.59,190.72,7202.0,181.3689,181.3689,181.1029,181.2264,7202.0
2022-08-10 12:50:00,190.72,191.05,190.66,191.03,8016.0,181.2264,181.54,181.1694,181.521,8016.0
2022-08-10 12:55:00,191.04,191.04,190.69,190.78,7897.0,181.5305,181.5305,181.1979,181.2834,7897.0
2022-08-10 13:00:00,190.77,190.82,190.64,190.78,7593.0,181.2739,181.3214,181.1504,181.2834,7593.0
2022-08-10 13:05:00,190.7,190.93,190.69,190.93,6783.0,181.2074,181.426,181.1979,181.426,6783.0
2022-08-10 13:10:00,190.94,191.07,190.9,190.95,4701.0,181.4355,181.559,181.3975,181.445,4701.0
2022-08-10 13:15:00,190.97,191.2,190.97,191.11,7088.0,181.464,181.6825,181.464,181.597,7088.0
2022-08-10 13:20:00,191.06,191.11,190.95,191.11,7017.0,181.5495,181.597,181.445,181.597,7017.0
2022-08-10 13:25:00,191.15,191.15,190.92,190.92,6917.0,181.635,181.635,181.4165,181.4165,6917.0
2022-08-10 13:30:00,190.84,191.1,190.82,190.83,7279.0,181.3404,181.5875,181.3214,181.3309,7279.0
2022-08-10 13:35:00,190.93,190.99,190.86,190.95,6083.0,181.426,181.483,181.3594,181.445,6083.0
2022-08-10 13:40:00,190.92,191.05,190.88,191.05,4891.0,181.4165,181.54,181.3784,181.54,4891.0
2022-08-10 13:45:00,191.08,191.52,190.98,191.46,13342.0,181.5685,181.9866,181.4735,181.9296,13342.0
2022-08-10 13:50:00,191.47,191.47,191.33,191.42,13653.0,181.9391,181.9391,181.806,181.8916,13653.0
2022-08-10 13:55:00,191.43,191.49,191.12,191.13,8972.0,181.9011,181.9581,181.6065,181.616,8972.0
2022-08-10 14:00:00,191.08,191.12,190.92,191.07,6876.0,181.5685,181.6065,181.4165,181.559,6876.0
2022-08-10 14:05:00,191.11,191.13,190.8,190.94,11457.0,181.597,181.616,181.3024,181.4355,11457.0
2022-08-10 14:10:00,190.98,191.07,190.81,190.81,13028.0,181.4735,181.559,181.3119,181.3119,13028.0
2022-08-10 14:15:00,190.81,190.97,190.62,190.9,8725.0,181.3119,181.464,181.1314,181.3975,8725.0
2022-08-10 14:20:00,190.91,190.96,190.7,190.75,4175.0,181.407,181.4545,181.2074,181.2549,4175.0
2022-08-10 14:25:00,190.77,190.78,190.54,190.58,6485.0,181.2739,181.2834,181.0554,181.0934,6485.0
2022-08-10 14:30:00,190.61,190.66,190.47,190.65,7281.0,181.1219,181.1694,180.9889,181.1599,7281.0
2022-08-10 14:35:00,190.66,190.77,190.56,190.57,11590.0,181.1694,181.2739,181.0744,181.0839,11590.0
2022-08-10 14:40:00,190.62,190.74,190.57,190.57,4894.0,181.1314,181.2454,181.0839,181.0839,4894.0
2022-08-10 14:45:00,190.59,190.64,190.38,190.47,6858.0,181.1029,181.1504,180.9033,180.9889,6858.0
2022-08-10 14:50:00,190.42,190.48,190.13,190.25,8554.0,180.9413,180.9984,180.6658,180.7798,8554.0
2022-08-10 14:55:00,190.22,190.26,190.1,190.12,8732.0,180.7513,180.7893,180.6373,180.6563,8732.0
2022-08-10 15:00:00,190.11,190.24,190.0,190.09,11251.0,180.6468,180.7703,180.5423,180.6278,11251.0
2022-08-10 15:05:00,190.09,190.13,189.98,190.06,8432.0,180.6278,180.6658,180.5232,180.5993,8432.0
2022-08-10 15:10:00,190.04,190.14,190.0,190.01,13526.0,180.5803,180.6753,180.5423,180.5518,13526.0
2022-08-10 15:15:00,190.0,190.11,189.96,189.97,14203.0,180.5423,180.6468,180.5042,180.5137,14203.0
2022-08-10 15:20:00,189.99,190.15,189.97,190.15,12493.0,180.5327,180.6848,180.5137,180.6848,12493.0
2022-08-10 15:25:00,190.15,190.16,190.01,190.16,12057.0,180.6848,180.6943,180.5518,180.6943,12057.0
2022-08-10 15:30:00,190.13,190.24,190.05,190.11,16422.0,180.6658,180.7703,180.5898,180.6468,16422.0
2022-08-10 15:35:00,190.1,190.33,190.1,190.3,17160.0,180.6373,180.8558,180.6373,180.8273,17160.0
2022-08-10 15:40:00,190.3,190.41,190.18,190.4,31031.0,180.8273,180.9318,180.7133,180.9223,31031.0
2022-08-10 15:45:00,190.4,190.46,190.21,190.31,19608.0,180.9223,180.9794,180.7418,180.8368,19608.0
2022-08-10 15:50:00,190.34,190.49,190.23,190.45,30663.0,180.8653,181.0079,180.7608,180.9699,30663.0
2022-08-10 15:55:00,190.47,190.79,190.39,190.73,117648.0,180.9889,181.2929,180.9128,181.2359,117648.0
2022-08-11 09:30:00,192.83,193.71,192.6,193.15,58088.0,183.2314,184.0676,183.0128,183.5355,58088.0
2022-08-11 09:35:00,192.88,193.72,191.91,193.69,26998.0,183.2789,184.0771,182.3572,184.0486,26998.0
2022-08-11 09:40:00,193.73,193.97,192.42,193.73,46487.0,184.0866,184.3146,182.8418,184.0866,46487.0
2022-08-11 09:45:00,193.71,194.51,193.62,194.33,37991.0,184.0676,184.8278,183.9821,184.6567,37991.0
2022-08-11 09:50:00,194.22,194.32,193.39,193.77,19870.0,184.5522,184.6472,183.7635,184.1246,19870.0
2022-08-11 09:55:00,193.77,194.04,193.33,193.88,24330.0,184.1246,184.3811,183.7065,184.2291,24330.0
2022-08-11 10:00:00,193.84,194.32,193.65,194.32,26101.0,184.1911,184.6472,184.0106,184.6472,26101.0
2022-08-11 10:05:00,194.32,194.41,193.84,194.16,17043.0,184.6472,184.7327,184.1911,184.4952,17043.0
2022-08-11 10:10:00,194.15,194.22,193.72,193.79,19789.0,184.4857,184.5522,184.0771,184.1436,19789.0
2022-08-11 10:15:00,193.77,194.41,193.76,194.34,15094.0,184.1246,184.7327,184.1151,184.6662,15094.0
2022-08-11 10:20:00,194.26,194.38,193.92,194.38,20554.0,184.5902,184.7042,184.2671,184.7042,20554.0
2022-08-11 10:25:00,194.28,194.66,194.15,194.5,14633.0,184.6092,184.9703,184.4857,184.8183,14633.0
2022-08-11 10:30:00,194.54,194.89,194.53,194.64,19985.0,184.8563,185.1888,184.8468,184.9513,19985.0
2022-08-11 10:35:00,194.68,195.23,194.47,194.47,27999.0,184.9893,185.5119,184.7897,184.7897,27999.0
2022-08-11 10:40:00,194.47,194.59,194.04,194.32,23204.0,184.7897,184.9038,184.3811,184.6472,23204.0
2022-08-11 10:45:00,194.32,195.0,194.32,194.8,16126.0,184.6472,185.2934,184.6472,185.1033,16126.0
2022-08-11 10:50:00,194.8,195.4,194.66,195.31,31968.0,185.1033,185.6735,184.9703,185.5879,31968.0
2022-08-11 10:55:00,195.32,195.42,195.01,195.03,27037.0,185.5974,185.6925,185.3029,185.3219,27037.0
2022-08-11 11:00:00,195.03,195.05,194.67,195.0,19148.0,185.3219,185.3409,184.9798,185.2934,19148.0
2022-08-11 11:05:00,195.0,195.22,194.34,194.39,21348.0,185.2934,185.5024,184.6662,184.7137,21348.0
2022-08-11 11:10:00,194.39,194.47,194.09,194.39,18429.0,184.7137,184.7897,184.4287,184.7137,18429.0
2022-08-11 11:15:00,194.38,194.65,193.91,194.0,19041.0,184.7042,184.9608,184.2576,184.3431,19041.0
2022-08-11 11:20:00,194.0,194.58,193.99,194.5,13698.0,184.3431,184.8943,184.3336,184.8183,13698.0
2022-08-11 11:25:00,194.42,194.65,194.32,194.54,13486.0,184.7422,184.9608,184.6472,184.8563,13486.0
2022-08-11 11:30:00,194.58,194.74,194.39,194.39,15921.0,184.8943,185.0463,184.7137,184.7137,15921.0
2022-08-11 11:35:00,194.31,194.43,194.15,194.33,10788.0,184.6377,184.7517,184.4857,184.6567,10788.0
2022-08-11 11:40:00,194.33,194.8,194.32,194.72,12178.0,184.6567,185.1033,184.6472,185.0273,12178.0
2022-08-11 11:45:00,194.71,194.78,194.47,194.62,15349.0,185.0178,185.0843,184.7897,184.9323,15349.0
2022-08-11 11:50:00,194.59,194.66,194.35,194.66,10706.0,184.9038,184.9703,184.6757,184.9703,10706.0
2022-08-11 11:55:00,194.67,194.83,194.58,194.74,12628.0,184.9798,185.1318,184.8943,185.0463,12628.0
2022-08-11 12:00:00,194.71,194.85,194.65,194.85,9742.0,185.0178,185.1508,184.9608,185.1508,9742.0
2022-08-11 12:05:00,194.89,194.89,194.65,194.69,10591.0,185.1888,185.1888,184.9608,184.9988,10591.0
2022-08-11 12:10:00,194.67,194.72,194.31,194.32,15737.0,184.9798,185.0273,184.6377,184.6472,15737.0
2022-08-11 12:15:00,194.31,194.31,194.03,194.2,20335.0,184.6377,184.6377,184.3716,184.5332,20335.0
2022-08-11 12:20:00,194.22,194.27,194.0,194.13,10779.0,184.5522,184.5997,184.3431,184.4667,10779.0
2022-08-11 12:25:00,194.14,194.38,194.13,194.36,11838.0,184.4762,184.7042,184.4667,184.6852,11838.0
2022-08-11 12:30:00,194.41,194.5,194.27,194.37,12072.0,184.7327,184.8183,184.5997,184.6947,12072.0
2022-08-11 12:35:00,194.37,194.46,194.25,194.41,11346.0,184.6947,184.7802,184.5807,184.7327,11346.0
2022-08-11 12:40:00,194.4,194.4,194.15,194.22,11532.0,184.7232,184.7232,184.4857,184.5522,11532.0
2022-08-11 12:45:00,194.22,194.4,194.2,194.31,12367.0,184.5522,184.7232,184.5332,184.6377,12367.0
2022-08-11 12:50:00,194.28,194.5,194.28,194.34,9215.0,184.6092,184.8183,184.6092,184.6662,9215.0
2022-08-11 12:55:00,194.34,194.8,194.33,194.8,16466.0,184.6662,185.1033,184.6567,185.1033,16466.0
2022-08-11 13:00:00,194.74,194.79,194.56,194.59,10889.0,185.0463,185.0938,184.8753,184.9038,10889.0
2022-08-11 13:05:00,194.62,194.68,194.52,194.54,10563.0,184.9323,184.9893,184.8373,184.8563,10563.0
2022-08-11 13:10:00,194.58,194.76,194.54,194.74,15307.0,184.8943,185.0653,184.8563,185.0463,15307.0
2022-08-11 13:15:00,194.76,194.95,194.7,194.82,13488.0,185.0653,185.2459,185.0083,185.1223,13488.0
2022-08-11 13:20:00,194.84,194.9,194.74,194.83,8160.0,185.1413,185.1983,185.0463,185.1318,8160.0
2022-08-11 13:25:00,194.81,194.96,194.74,194.86,11711.0,185.1128,185.2554,185.0463,185.1603,11711.0
2022-08-11 13:30:00,194.91,195.07,194.89,195.03,13667.0,185.2078,185.3599,185.1888,185.3219,13667.0
2022-08-11 13:35:00,195.05,195.1,194.93,195.09,13894.0,185.3409,185.3884,185.2268,185.3789,13894.0
2022-08-11 13:40:00,195.11,195.4,195.05,195.33,14697.0,185.3979,185.6735,185.3409,185.6069,14697.0
2022-08-11 13:45:00,195.32,195.51,195.27,195.47,15347.0,185.5974,185.778,185.5499,185.74,15347.0
2022-08-11 13:50:00,195.45,195.58,195.42,195.52,14022.0,185.721,185.8445,185.6925,185.7875,14022.0
2022-08-11 13:55:00,195.56,195.58,195.37,195.52,16837.0,185.8255,185.8445,185.6449,185.7875,16837.0
2022-08-11 14:00:00,195.51,195.53,195.04,195.12,13615.0,185.778,185.797,185.3314,185.4074,13615.0
2022-08-11 14:05:00,195.08,195.15,194.92,195.01,13536.0,185.3694,185.4359,185.2173,185.3029,13536.0
2022-08-11 14:10:00,195.01,195.26,194.94,195.2,17768.0,185.3029,185.5404,185.2364,185.4834,17768.0
2022-08-11 14:15:00,195.2,195.24,194.99,195.18,17040.0,185.4834,185.5214,185.2839,185.4644,17040.0
2022-08-11 14:20:00,195.12,195.15,194.78,194.83,14246.0,185.4074,185.4359,185.0843,185.1318,14246.0
2022-08-11 14:25:00,194.79,194.82,194.7,194.72,10769.0,185.0938,185.1223,185.0083,185.0273,10769.0
2022-08-11 14:30:00,194.69,194.72,194.36,194.41,15475.0,184.9988,185.0273,184.6852,184.7327,15475.0
2022-08-11 14:35:00,194.39,194.54,194.37,194.48,10340.0,184.7137,184.8563,184.6947,184.7992,10340.0
2022-08-11 14:40:00,194.48,194.58,194.45,194.52,12054.0,184.7992,184.8943,184.7707,184.8373,12054.0
2022-08-11 14:45:00,194.56,194.59,194.34,194.34,10628.0,184.8753,184.9038,184.6662,184.6662,10628.0
2022-08-11 14:50:00,194.32,194.32,193.88,193.9,13119.0,184.6472,184.6472,184.2291,184.2481,13119.0
2022-08-11 14:55:00,193.91,194.1,193.85,193.97,13599.0,184.2576,184.4382,184.2006,184.3146,13599.0
2022-08-11 15:00:00,193.98,194.05,193.75,194.05,13444.0,184.3241,184.3907,184.1056,184.3907,13444.0
2022-08-11 15:05:00,194.03,194.08,193.77,194.02,14370.0,184.3716,184.4192,184.1246,184.3621,14370.0
2022-08-11 15:10:00,194.03,194.07,193.75,193.97,19059.0,184.3716,184.4097,184.1056,184.3146,19059.0
2022-08-11 15:15:00,193.92,194.05,193.83,194.02,10761.0,184.2671,184.3907,184.1816,184.3621,10761.0
2022-08-11 15:20:00,194.04,194.05,193.8,193.8,15156.0,184.3811,184.3907,184.1531,184.1531,15156.0
2022-08-11 15:25:00,193.7,193.89,193.7,193.85,25462.0,184.0581,184.2386,184.0581,184.2006,25462.0
2022-08-11 15:30:00,193.85,194.16,193.8,194.05,21850.0,184.2006,184.4952,184.1531,184.3907,21850.0
2022-08-11 15:35:00,194.04,194.07,193.75,193.78,32846.0,184.3811,184.4097,184.1056,184.1341,32846.0
2022-08-11 15:40:00,193.78,193.91,193.47,193.54,25714.0,184.1341,184.2576,183.8395,183.906,25714.0
2022-08-11 15:45:00,193.54,193.74,193.48,193.74,26979.0,183.906,184.0961,183.849,184.0961,26979.0
2022-08-11 15:50:00,193.7,193.89,193.63,193.86,57455.0,184.0581,184.2386,183.9916,184.2101,57455.0
2022-08-11 15:55:00,193.86,194.03,193.68,194.0,111663.0,184.2101,184.3716,184.0391,184.3431,111663.0
2022-08-12 09:30:00,194.89,194.89,193.8,194.39,38962.0,185.1888,185.1888,184.1531,184.7137,38962.0
2022-08-12 09:35:00,194.57,194.8,194.0,194.28,17998.0,184.8848,185.1033,184.3431,184.6092,17998.0
2022-08-12 09:40:00,194.29,194.9,194.29,194.61,17046.0,184.6187,185.1983,184.6187,184.9228,17046.0
2022-08-12 09:45:00,194.56,194.57,193.87,193.87,22124.0,184.8753,184.8848,184.2196,184.2196,22124.0
2022-08-12 09:50:00,193.96,194.92,193.95,194.83,12619.0,184.3051,185.2173,184.2956,185.1318,12619.0
2022-08-12 09:55:00,194.8,194.98,194.44,194.78,13540.0,185.1033,185.2744,184.7612,185.0843,13540.0
2022-08-12 10:00:00,194.66,194.68,193.92,194.21,12018.0,184.9703,184.9893,184.2671,184.5427,12018.0
2022-08-12 10:05:00,194.24,194.71,194.19,194.26,14823.0,184.5712,185.0178,184.5237,184.5902,14823.0
2022-08-12 10:10:00,194.27,194.48,194.06,194.2,8402.0,184.5997,184.7992,184.4002,184.5332,8402.0
2022-08-12 10:15:00,194.17,194.69,194.17,194.5,6822.0,184.5047,184.9988,184.5047,184.8183,6822.0
2022-08-12 10:20:00,194.49,194.75,194.37,194.38,13068.0,184.8088,185.0558,184.6947,184.7042,13068.0
2022-08-12 10:25:00,194.39,194.61,194.24,194.57,8085.0,184.7137,184.9228,184.5712,184.8848,8085.0
2022-08-12 10:30:00,194.63,195.1,194.58,194.63,13088.0,184.9418,185.3884,184.8943,184.9418,13088.0
2022-08-12 10:35:00,194.65,194.76,194.21,194.21,9047.0,184.9608,185.0653,184.5427,184.5427,9047.0
2022-08-12 10:40:00,194.24,194.36,194.13,194.36,8768.0,184.5712,184.6852,184.4667,184.6852,8768.0
2022-08-12 10:45:00,194.36,194.57,194.31,194.42,9500.0,184.6852,184.8848,184.6377,184.7422,9500.0
2022-08-12 10:50:00,194.5,194.52,194.21,194.38,12272.0,184.8183,184.8373,184.5427,184.7042,12272.0
2022-08-12 10:55:00,194.39,194.58,194.29,194.58,6520.0,184.7137,184.8943,184.6187,184.8943,6520.0
2022-08-12 11:00:00,194.5,195.06,194.47,194.85,9925.0,184.8183,185.3504,184.7897,185.1508,9925.0
2022-08-12 11:05:00,194.84,194.98,194.77,194.79,8294.0,185.1413,185.2744,185.0748,185.0938,8294.0
2022-08-12 11:10:00,194.81,195.07,194.81,195.05,6826.0,185.1128,185.3599,185.1128,185.3409,6826.0
2022-08-12 11:15:00,195.02,195.72,194.97,195.61,21794.0,185.3124,185.9775,185.2649,185.873,21794.0
2022-08-12 11:20:00,195.57,195.81,195.55,195.77,19366.0,185.835,186.063,185.816,186.025,19366.0
2022-08-12 11:25:00,195.74,195.8,195.62,195.64,12975.0,185.9965,186.0535,185.8825,185.9015,12975.0
2022-08-12 11:30:00,195.63,195.63,195.05,195.17,11450.0,185.892,185.892,185.3409,185.4549,11450.0
2022-08-12 11:35:00,195.22,195.49,195.22,195.3,9825.0,185.5024,185.759,185.5024,185.5784,9825.0
2022-08-12 11:40:00,195.3,195.35,195.07,195.16,11260.0,185.5784,185.6259,185.3599,185.4454,11260.0
2022-08-12 11:45:00,195.18,195.29,195.13,195.19,7406.0,185.4644,185.5689,185.4169,185.4739,7406.0
2022-08-12 11:50:00,195.13,195.28,195.12,195.27,6634.0,185.4169,185.5594,185.4074,185.5499,6634.0
2022-08-12 11:55:00,195.24,195.35,195.19,195.31,4534.0,185.5214,185.6259,185.4739,185.5879,4534.0
2022-08-12 12:00:00,195.29,195.46,195.29,195.43,5654.0,185.5689,185.7305,185.5689,185.702,5654.0
2022-08-12 12:05:00,195.44,195.57,195.44,195.54,7539.0,185.7115,185.835,185.7115,185.8065,7539.0
2022-08-12 12:10:00,195.52,195.52,195.3,195.33,6866.0,185.7875,185.7875,185.5784,185.6069,6866.0
2022-08-12 12:15:00,195.34,195.41,195.31,195.36,3543.0,185.6164,185.683,185.5879,185.6354,3543.0
2022-08-12 12:20:00,195.4,195.51,195.32,195.41,6583.0,185.6735,185.778,185.5974,185.683,6583.0
2022-08-12 12:25:00,195.46,195.55,195.39,195.55,5228.0,185.7305,185.816,185.664,185.816,5228.0
2022-08-12 12:30:00,195.53,195.65,195.51,195.62,3920.0,185.797,185.911,185.778,185.8825,3920.0
2022-08-12 12:35:00,195.65,195.7,195.6,195.6,4986.0,185.911,185.9585,185.8635,185.8635,4986.0
2022-08-12 12:40:00,195.56,195.67,195.54,195.62,5078.0,185.8255,185.93,185.8065,185.8825,5078.0
2022-08-12 12:45:00,195.66,195.7,195.57,195.6,6564.0,185.9205,185.9585,185.835,185.8635,6564.0
2022-08-12 12:50:00,195.61,195.66,195.59,195.6,2755.0,185.873,185.9205,185.854,185.8635,2755.0
2022-08-12 12:55:00,195.64,195.75,195.63,195.68,7166.0,185.9015,186.006,185.892,185.9395,7166.0
2022-08-12 13:00:00,195.75,195.75,195.63,195.74,3261.0,186.006,186.006,185.892,185.9965,3261.0
2022-08-12 13:05:00,195.75,195.81,195.68,195.79,9243.0,186.006,186.063,185.9395,186.044,9243.0
2022-08-12 13:10:00,195.81,195.95,195.77,195.88,5423.0,186.063,186.1961,186.025,186.1296,5423.0
2022-08-12 13:15:00,195.89,196.06,195.84,195.84,8145.0,186.1391,186.3006,186.0916,186.0916,8145.0
2022-08-12 13:20:00,195.84,195.87,195.78,195.84,2542.0,186.0916,186.1201,186.0345,186.0916,2542.0
2022-08-12 13:25:00,195.83,195.85,195.71,195.77,4540.0,186.082,186.1011,185.968,186.025,4540.0
2022-08-12 13:30:00,195.83,195.91,195.78,195.91,7480.0,186.082,186.1581,186.0345,186.1581,7480.0
2022-08-12 13:35:00,195.91,195.91,195.8,195.85,3562.0,186.1581,186.1581,186.0535,186.1011,3562.0
2022-08-12 13:40:00,195.88,195.98,195.86,195.86,6529.0,186.1296,186.2246,186.1106,186.1106,6529.0
2022-08-12 13:45:00,195.87,196.07,195.87,196.0,5953.0,186.1201,186.3101,186.1201,186.2436,5953.0
2022-08-12 13:50:00,196.0,196.19,196.0,196.11,7544.0,186.2436,186.4241,186.2436,186.3481,7544.0
2022-08-12 13:55:00,196.12,196.16,195.96,196.04,7934.0,186.3576,186.3956,186.2056,186.2816,7934.0
2022-08-12 14:00:00,196.05,196.05,195.93,196.05,6775.0,186.2911,186.2911,186.1771,186.2911,6775.0
2022-08-12 14:05:00,196.03,196.05,195.97,195.98,8030.0,186.2721,186.2911,186.2151,186.2246,8030.0
2022-08-12 14:10:00,196.02,196.02,195.88,195.91,7274.0,186.2626,186.2626,186.1296,186.1581,7274.0
2022-08-12 14:15:00,195.9,196.22,195.9,196.13,8790.0,186.1486,186.4526,186.1486,186.3671,8790.0
2022-08-12 14:20:00,196.15,196.23,196.08,196.12,4993.0,186.3861,186.4621,186.3196,186.3576,4993.0
2022-08-12 14:25:00,196.12,196.13,195.97,196.09,8352.0,186.3576,186.3671,186.2151,186.3291,8352.0
2022-08-12 14:30:00,196.09,196.4,196.09,196.4,39752.0,186.3291,186.6237,186.3291,186.6237,39752.0
2022-08-12 14:35:00,196.42,196.52,196.36,196.52,5657.0,186.6427,186.7377,186.5857,186.7377,5657.0
2022-08-12 14:40:00,196.52,196.56,196.25,196.34,6311.0,186.7377,186.7757,186.4811,186.5667,6311.0
2022-08-12 14:45:00,196.34,196.38,196.05,196.16,12462.0,186.5667,186.6047,186.2911,186.3956,12462.0
2022-08-12 14:50:00,196.19,196.31,196.05,196.09,14272.0,186.4241,186.5382,186.2911,186.3291,14272.0
2022-08-12 14:55:00,196.05,196.14,195.95,196.1,10481.0,186.2911,186.3766,186.1961,186.3386,10481.0
2022-08-12 15:00:00,196.1,196.12,195.99,196.12,2188.0,186.3386,186.3576,186.2341,186.3576,2188.0
2022-08-12 15:05:00,196.13,196.23,196.05,196.09,9966.0,186.3671,186.4621,186.2911,186.3291,9966.0
2022-08-12 15:10:00,196.13,196.37,196.12,196.29,7417.0,186.3671,186.5952,186.3576,186.5192,7417.0
2022-08-12 15:15:00,196.25,196.45,196.19,196.41,11701.0,186.4811,186.6712,186.4241,186.6332,11701.0
2022-08-12 15:20:00,196.38,196.4,196.09,196.12,5997.0,186.6047,186.6237,186.3291,186.3576,5997.0
2022-08-12 15:25:00,196.15,196.24,196.06,196.24,7710.0,186.3861,186.4716,186.3006,186.4716,7710.0
2022-08-12 15:30:00,196.29,196.3,196.09,196.12,12024.0,186.5192,186.5287,186.3291,186.3576,12024.0
2022-08-12 15:35:00,196.11,196.17,196.06,196.08,15001.0,186.3481,186.4051,186.3006,186.3196,15001.0
2022-08-12 15:40:00,196.09,196.48,196.09,196.46,18079.0,186.3291,186.6997,186.3291,186.6807,18079.0
2022-08-12 15:45:00,196.45,196.49,196.34,196.45,19037.0,186.6712,186.7092,186.5667,186.6712,19037.0
2022-08-12 15:50:00,196.47,196.55,196.41,196.45,27970.0,186.6902,186.7662,186.6332,186.6712,27970.0
2022-08-12 15:55:00,196.46,196.97,196.39,196.83,102042.0,186.6807,187.1653,186.6142,187.0323,102042.0
2022-08-15 09:30:00,193.4,194.0,193.07,193.28,98326.0,183.773,184.3431,183.4594,183.659,98326.0
2022-08-15 09:35:00,193.43,194.93,193.42,194.39,34952.0,183.8015,185.2268,183.792,184.7137,34952.0
2022-08-15 09:40:00,194.45,195.01,193.81,194.0,37414.0,184.7707,185.3029,184.1626,184.3431,37414.0
2022-08-15 09:45:00,193.99,194.86,193.89,193.97,28190.0,184.3336,185.1603,184.2386,184.3146,28190.0
2022-08-15 09:50:00,193.98,194.33,193.89,193.89,40392.0,184.3241,184.6567,184.2386,184.2386,40392.0
2022-08-15 09:55:00,193.91,194.21,193.33,193.85,35998.0,184.2576,184.5427,183.7065,184.2006,35998.0
2022-08-15 10:00:00,194.05,194.54,193.8,193.97,26050.0,184.3907,184.8563,184.1531,184.3146,26050.0
2022-08-15 10:05:00,193.83,193.89,193.34,193.34,14947.0,184.1816,184.2386,183.716,183.716,14947.0
2022-08-15 10:10:00,193.44,194.01,193.37,193.99,13003.0,183.811,184.3526,183.7445,184.3336,13003.0
2022-08-15 10:15:00,194.08,194.32,193.99,194.07,7853.0,184.4192,184.6472,184.3336,184.4097,7853.0
2022-08-15 10:20:00,194.03,194.03,193.7,193.84,11956.0,184.3716,184.3716,184.0581,184.1911,11956.0
2022-08-15 10:25:00,193.7,194.01,193.62,193.9,9503.0,184.0581,184.3526,183.9821,184.2481,9503.0
2022-08-15 10:30:00,193.86,194.52,193.78,194.52,9820.0,184.2101,184.8373,184.1341,184.8373,9820.0
2022-08-15 10:35:00,194.43,194.52,194.1,194.16,7848.0,184.7517,184.8373,184.4382,184.4952,7848.0
2022-08-15 10:40:00,194.28,194.48,194.14,194.48,10765.0,184.6092,184.7992,184.4762,184.7992,10765.0
2022-08-15 10:45:00,194.46,194.77,194.46,194.5,7605.0,184.7802,185.0748,184.7802,184.8183,7605.0
2022-08-15 10:50:00,194.56,194.71,194.5,194.5,8420.0,184.8753,185.0178,184.8183,184.8183,8420.0
2022-08-15 10:55:00,194.46,194.57,194.2,194.4,15347.0,184.7802,184.8848,184.5332,184.7232,15347.0
2022-08-15 11:00:00,194.33,194.71,194.33,194.71,3817.0,184.6567,185.0178,184.6567,185.0178,3817.0
2022-08-15 11:05:00,194.65,194.73,194.44,194.58,9577.0,184.9608,185.0368,184.7612,184.8943,9577.0
2022-08-15 11:10:00,194.59,194.71,194.36,194.51,9317.0,184.9038,185.0178,184.6852,184.8278,9317.0
2022-08-15 11:15:00,194.59,194.82,194.53,194.68,14698.0,184.9038,185.1223,184.8468,184.9893,14698.0
2022-08-15 11:20:00,194.76,195.0,194.68,194.96,16984.0,185.0653,185.2934,184.9893,185.2554,16984.0
2022-08-15 11:25:00,194.91,195.0,194.78,194.88,8525.0,185.2078,185.2934,185.0843,185.1793,8525.0
2022-08-15 11:30:00,194.91,195.0,194.66,194.68,13477.0,185.2078,185.2934,184.9703,184.9893,13477.0
2022-08-15 11:35:00,194.65,194.96,194.63,194.96,6720.0,184.9608,185.2554,184.9418,185.2554,6720.0
2022-08-15 11:40:00,194.96,195.31,194.91,195.1,24654.0,185.2554,185.5879,185.2078,185.3884,24654.0
2022-08-15 11:45:00,195.22,195.47,195.2,195.44,11532.0,185.5024,185.74,185.4834,185.7115,11532.0
2022-08-15 11:50:00,195.5,195.89,195.45,195.69,15665.0,185.7685,186.1391,185.721,185.949,15665.0
2022-08-15 11:55:00,195.65,196.08,195.58,195.63,18991.0,185.911,186.3196,185.8445,185.892,18991.0
2022-08-15 12:00:00,195.51,195.92,195.51,195.87,9160.0,185.778,186.1676,185.778,186.1201,9160.0
2022-08-15 12:05:00,195.88,195.88,195.69,195.79,5448.0,186.1296,186.1296,185.949,186.044,5448.0
2022-08-15 12:10:00,195.8,196.25,195.78,196.21,10403.0,186.0535,186.4811,186.0345,186.4431,10403.0
2022-08-15 12:15:00,196.23,196.5,196.12,196.23,18825.0,186.4621,186.7187,186.3576,186.4621,18825.0
2022-08-15 12:20:00,196.3,196.36,196.06,196.16,12031.0,186.5287,186.5857,186.3006,186.3956,12031.0
2022-08-15 12:25:00,196.19,196.2,196.03,196.05,6184.0,186.4241,186.4336,186.2721,186.2911,6184.0
2022-08-15 12:30:00,196.06,196.39,196.06,196.29,9104.0,186.3006,186.6142,186.3006,186.5192,9104.0
2022-08-15 12:35:00,196.29,196.35,196.12,196.24,4916.0,186.5192,186.5762,186.3576,186.4716,4916.0
2022-08-15 12:40:00,196.23,196.26,196.05,196.16,7669.0,186.4621,186.4906,186.2911,186.3956,7669.0
2022-08-15 12:45:00,196.11,196.3,196.04,196.04,8050.0,186.3481,186.5287,186.2816,186.2816,8050.0
2022-08-15 12:50:00,196.06,196.28,196.06,196.24,4514.0,186.3006,186.5096,186.3006,186.4716,4514.0
2022-08-15 12:55:00,196.18,196.35,196.13,196.25,5256.0,186.4146,186.5762,186.3671,186.4811,5256.0
2022-08-15 13:00:00,196.31,196.31,196.01,196.17,6993.0,186.5382,186.5382,186.2531,186.4051,6993.0
2022-08-15 13:05:00,196.29,196.49,196.29,196.38,7109.0,186.5192,186.7092,186.5192,186.6047,7109.0
2022-08-15 13:10:00,196.34,196.42,196.14,196.15,2587.0,186.5667,186.6427,186.3766,186.3861,2587.0
2022-08-15 13:15:00,196.13,196.2,195.83,195.87,14606.0,186.3671,186.4336,186.082,186.1201,14606.0
2022-08-15 13:20:00,195.83,196.12,195.82,195.98,5093.0,186.082,186.3576,186.0725,186.2246,5093.0
2022-08-15 13:25:00,195.98,196.08,195.82,195.82,2743.0,186.2246,186.3196,186.0725,186.0725,2743.0
2022-08-15 13:30:00,195.88,196.05,195.83,195.84,4978.0,186.1296,186.2911,186.082,186.0916,4978.0
2022-08-15 13:35:00,195.86,195.98,195.65,195.65,6042.0,186.1106,186.2246,185.911,185.911,6042.0
2022-08-15 13:40:00,195.66,195.8,195.64,195.67,7447.0,185.9205,186.0535,185.9015,185.93,7447.0
2022-08-15 13:45:00,195.72,195.89,195.7,195.83,4658.0,185.9775,186.1391,185.9585,186.082,4658.0
2022-08-15 13:50:00,195.86,195.97,195.76,195.77,2101.0,186.1106,186.2151,186.0155,186.025,2101.0
2022-08-15 13:55:00,195.89,195.89,195.7,195.75,5656.0,186.1391,186.1391,185.9585,186.006,5656.0
2022-08-15 14:00:00,195.73,195.74,195.55,195.55,7330.0,185.987,185.9965,185.816,185.816,7330.0
2022-08-15 14:05:00,195.59,195.7,195.48,195.49,6843.0,185.854,185.9585,185.7495,185.759,6843.0
2022-08-15 14:10:00,195.44,195.51,195.26,195.29,8690.0,185.7115,185.778,185.5404,185.5689,8690.0
2022-08-15 14:15:00,195.42,195.51,195.42,195.51,1930.0,185.6925,185.778,185.6925,185.778,1930.0
2022-08-15 14:20:00,195.59,195.59,195.47,195.5,3480.0,185.854,185.854,185.74,185.7685,3480.0
2022-08-15 14:25:00,195.49,195.69,195.48,195.63,5713.0,185.759,185.949,185.7495,185.892,5713.0
2022-08-15 14:30:00,195.63,195.89,195.48,195.82,13397.0,185.892,186.1391,185.7495,186.0725,13397.0
2022-08-15 14:35:00,195.79,195.84,195.69,195.77,3591.0,186.044,186.0916,185.949,186.025,3591.0
2022-08-15 14:40:00,195.88,195.91,195.69,195.71,7311.0,186.1296,186.1581,185.949,185.968,7311.0
2022-08-15 14:45:00,195.67,195.69,195.57,195.59,5823.0,185.93,185.949,185.835,185.854,5823.0
2022-08-15 14:50:00,195.62,195.62,195.42,195.43,11294.0,185.8825,185.8825,185.6925,185.702,11294.0
2022-08-15 14:55:00,195.48,195.58,195.44,195.52,6388.0,185.7495,185.8445,185.7115,185.7875,6388.0
2022-08-15 15:00:00,195.55,195.59,195.38,195.44,5437.0,185.816,185.854,185.6544,185.7115,5437.0
2022-08-15 15:05:00,195.44,195.47,195.33,195.34,8672.0,185.7115,185.74,185.6069,185.6164,8672.0
2022-08-15 15:10:00,195.33,195.56,195.33,195.48,11876.0,185.6069,185.8255,185.6069,185.7495,11876.0
2022-08-15 15:15:00,195.5,195.69,195.5,195.62,9068.0,185.7685,185.949,185.7685,185.8825,9068.0
2022-08-15 15:20:00,195.7,195.78,195.59,195.65,10916.0,185.9585,186.0345,185.854,185.911,10916.0
2022-08-15 15:25:00,195.65,195.74,195.58,195.73,12816.0,185.911,185.9965,185.8445,185.987,12816.0
2022-08-15 15:30:00,195.73,195.85,195.58,195.79,12309.0,185.987,186.1011,185.8445,186.044,12309.0
2022-08-15 15:35:00,195.79,195.81,195.63,195.68,10460.0,186.044,186.063,185.892,185.9395,10460.0
2022-08-15 15:40:00,195.69,195.76,195.59,195.74,7939.0,185.949,186.0155,185.854,185.9965,7939.0
2022-08-15 15:45:00,195.75,195.89,195.68,195.87,12124.0,186.006,186.1391,185.9395,186.1201,12124.0
2022-08-15 15:50:00,195.89,195.93,195.66,195.79,22031.0,186.1391,186.1771,185.9205,186.044,22031.0
2022-08-15 15:55:00,195.73,196.06,195.73,195.96,51564.0,185.987,186.3006,185.987,186.2056,51564.0
2022-08-16 09:30:00,195.32,196.27,194.95,196.04,47131.0,185.5974,186.5001,185.2459,186.2816,47131.0
2022-08-16 09:35:00,196.06,197.01,196.03,196.3,32332.0,186.3006,187.2033,186.2721,186.5287,32332.0
2022-08-16 09:40:00,196.2,196.2,195.15,195.2,44331.0,186.4336,186.4336,185.4359,185.4834,44331.0
2022-08-16 09:45:00,195.25,196.31,195.25,196.11,28818.0,185.5309,186.5382,185.5309,186.3481,28818.0
2022-08-16 09:50:00,196.18,196.53,195.91,196.45,21882.0,186.4146,186.7472,186.1581,186.6712,21882.0
2022-08-16 09:55:00,196.55,196.63,196.24,196.39,22654.0,186.7662,186.8422,186.4716,186.6142,22654.0
2022-08-16 10:00:00,196.35,196.74,195.91,196.59,24416.0,186.5762,186.9468,186.1581,186.8042,24416.0
2022-08-16 10:05:00,196.62,196.79,195.94,196.18,22353.0,186.8327,186.9943,186.1866,186.4146,22353.0
2022-08-16 10:10:00,196.24,196.57,196.04,196.51,31607.0,186.4716,186.7852,186.2816,186.7282,31607.0
2022-08-16 10:15:00,196.46,196.46,196.03,196.11,29223.0,186.6807,186.6807,186.2721,186.3481,29223.0
2022-08-16 10:20:00,195.99,196.38,195.98,196.3,20343.0,186.2341,186.6047,186.2246,186.5287,20343.0
2022-08-16 10:25:00,196.25,196.38,196.04,196.27,15609.0,186.4811,186.6047,186.2816,186.5001,15609.0
2022-08-16 10:30:00,196.21,196.22,195.55,195.55,12979.0,186.4431,186.4526,185.816,185.816,12979.0
2022-08-16 10:35:00,195.54,195.75,195.37,195.42,14502.0,185.8065,186.006,185.6449,185.6925,14502.0
2022-08-16 10:40:00,195.37,195.79,195.37,195.65,12760.0,185.6449,186.044,185.6449,185.911,12760.0
2022-08-16 10:45:00,195.67,196.07,195.51,196.02,10693.0,185.93,186.3101,185.778,186.2626,10693.0
2022-08-16 10:50:00,196.02,196.32,195.75,195.91,7935.0,186.2626,186.5477,186.006,186.1581,7935.0
2022-08-16 10:55:00,195.95,196.03,195.68,195.76,12695.0,186.1961,186.2721,185.9395,186.0155,12695.0
2022-08-16 11:00:00,195.76,196.05,195.76,195.78,6593.0,186.0155,186.2911,186.0155,186.0345,6593.0
2022-08-16 11:05:00,195.86,196.14,195.78,195.92,10622.0,186.1106,186.3766,186.0345,186.1676,10622.0
2022-08-16 11:10:00,195.93,196.27,195.78,196.24,10993.0,186.1771,186.5001,186.0345,186.4716,10993.0
2022-08-16 11:15:00,196.23,196.51,196.1,196.5,8658.0,186.4621,186.7282,186.3386,186.7187,8658.0
2022-08-16 11:20:00,196.5,196.63,196.35,196.37,11005.0,186.7187,186.8422,186.5762,186.5952,11005.0
2022-08-16 11:25:00,196.4,196.6,196.3,196.51,11037.0,186.6237,186.8137,186.5287,186.7282,11037.0
2022-08-16 11:30:00,196.51,196.91,196.5,196.73,11529.0,186.7282,187.1083,186.7187,186.9372,11529.0
2022-08-16 11:35:00,196.73,196.89,196.68,196.86,5073.0,186.9372,187.0893,186.8897,187.0608,5073.0
2022-08-16 11:40:00,196.92,196.97,196.75,196.94,7589.0,187.1178,187.1653,186.9563,187.1368,7589.0
2022-08-16 11:45:00,197.0,197.13,196.9,197.13,10415.0,187.1938,187.3173,187.0988,187.3173,10415.0
2022-08-16 11:50:00,197.15,197.4,197.14,197.3,7606.0,187.3363,187.5739,187.3268,187.4789,7606.0
2022-08-16 11:55:00,197.23,197.5,197.19,197.39,5642.0,187.4124,187.6689,187.3744,187.5644,5642.0
2022-08-16 12:00:00,197.37,197.38,196.96,197.0,8887.0,187.5454,187.5549,187.1558,187.1938,8887.0
2022-08-16 12:05:00,197.0,197.04,196.92,197.03,10094.0,187.1938,187.2318,187.1178,187.2223,10094.0
2022-08-16 12:10:00,197.02,197.03,196.9,196.93,9303.0,187.2128,187.2223,187.0988,187.1273,9303.0
2022-08-16 12:15:00,196.95,197.25,196.93,197.23,8893.0,187.1463,187.4314,187.1273,187.4124,8893.0
2022-08-16 12:20:00,197.21,197.3,196.97,197.3,5020.0,187.3934,187.4789,187.1653,187.4789,5020.0
2022-08-16 12:25:00,197.34,197.42,197.11,197.15,6142.0,187.5169,187.5929,187.2983,187.3363,6142.0
2022-08-16 12:30:00,197.06,197.36,197.06,197.25,6389.0,187.2508,187.5359,187.2508,187.4314,6389.0
2022-08-16 12:35:00,197.1,197.28,197.07,197.28,3990.0,187.2888,187.4599,187.2603,187.4599,3990.0
2022-08-16 12:40:00,197.29,197.33,197.05,197.11,6186.0,187.4694,187.5074,187.2413,187.2983,6186.0
2022-08-16 12:45:00,197.14,197.26,197.12,197.24,4476.0,187.3268,187.4409,187.3078,187.4219,4476.0
2022-08-16 12:50:00,197.28,197.28,197.13,197.19,6011.0,187.4599,187.4599,187.3173,187.3744,6011.0
2022-08-16 12:55:00,197.2,197.23,197.14,197.19,4997.0,187.3839,187.4124,187.3268,187.3744,4997.0
2022-08-16 13:00:00,197.2,197.27,197.05,197.23,9887.0,187.3839,187.4504,187.2413,187.4124,9887.0
2022-08-16 13:05:00,197.18,197.53,197.18,197.51,5247.0,187.3648,187.6974,187.3648,187.6784,5247.0
2022-08-16 13:10:00,197.52,197.75,197.51,197.55,9301.0,187.6879,187.9065,187.6784,187.7164,9301.0
2022-08-16 13:15:00,197.64,197.64,197.46,197.52,4496.0,187.802,187.802,187.6309,187.6879,4496.0
2022-08-16 13:20:00,197.49,197.86,197.49,197.82,6668.0,187.6594,188.011,187.6594,187.973,6668.0
2022-08-16 13:25:00,197.84,198.0,197.8,197.88,8750.0,187.992,188.144,187.954,188.03,8750.0
2022-08-16 13:30:00,197.88,197.9,197.71,197.85,8375.0,188.03,188.049,187.8685,188.0015,8375.0
2022-08-16 13:35:00,197.82,197.95,197.77,197.77,11653.0,187.973,188.0965,187.9255,187.9255,11653.0
2022-08-16 13:40:00,197.8,197.98,197.65,197.9,10518.0,187.954,188.125,187.8115,188.049,10518.0
2022-08-16 13:45:00,197.93,197.97,197.84,197.94,4940.0,188.0775,188.1155,187.992,188.087,4940.0
2022-08-16 13:50:00,197.95,198.09,197.86,197.88,8437.0,188.0965,188.2296,188.011,188.03,8437.0
2022-08-16 13:55:00,197.87,197.94,197.77,197.88,7424.0,188.0205,188.087,187.9255,188.03,7424.0
2022-08-16 14:00:00,197.84,197.89,197.72,197.82,5493.0,187.992,188.0395,187.878,187.973,5493.0
2022-08-16 14:05:00,197.83,197.9,197.79,197.9,3515.0,187.9825,188.049,187.9445,188.049,3515.0
2022-08-16 14:10:00,197.99,198.2,197.99,198.1,7917.0,188.1345,188.3341,188.1345,188.2391,7917.0
2022-08-16 14:15:00,198.07,198.34,198.04,198.22,15858.0,188.2105,188.4671,188.182,188.3531,15858.0
2022-08-16 14:20:00,198.25,198.36,198.2,198.32,7106.0,188.3816,188.4861,188.3341,188.4481,7106.0
2022-08-16 14:25:00,198.33,198.4,198.27,198.37,4978.0,188.4576,188.5241,188.4006,188.4956,4978.0
2022-08-16 14:30:00,198.32,198.33,198.12,198.13,7086.0,188.4481,188.4576,188.2581,188.2676,7086.0
2022-08-16 14:35:00,198.15,198.15,197.68,197.75,7052.0,188.2866,188.2866,187.84,187.9065,7052.0
2022-08-16 14:40:00,197.76,197.79,197.43,197.65,9814.0,187.916,187.9445,187.6024,187.8115,9814.0
2022-08-16 14:45:00,197.61,197.61,197.04,197.38,13135.0,187.7734,187.7734,187.2318,187.5549,13135.0
2022-08-16 14:50:00,197.34,197.39,197.16,197.39,6974.0,187.5169,187.5644,187.3458,187.5644,6974.0
2022-08-16 14:55:00,197.43,197.77,197.37,197.66,7303.0,187.6024,187.9255,187.5454,187.821,7303.0
2022-08-16 15:00:00,197.65,197.66,197.16,197.36,5492.0,187.8115,187.821,187.3458,187.5359,5492.0
2022-08-16 15:05:00,197.4,197.57,197.37,197.45,5519.0,187.5739,187.7354,187.5454,187.6214,5519.0
2022-08-16 15:10:00,197.4,197.57,197.33,197.57,8488.0,187.5739,187.7354,187.5074,187.7354,8488.0
2022-08-16 15:15:00,197.56,197.61,197.37,197.54,5854.0,187.7259,187.7734,187.5454,187.7069,5854.0
2022-08-16 15:20:00,197.57,197.75,197.48,197.75,8308.0,187.7354,187.9065,187.6499,187.9065,8308.0
2022-08-16 15:25:00,197.77,197.79,197.59,197.76,9611.0,187.9255,187.9445,187.7544,187.916,9611.0
2022-08-16 15:30:00,197.75,197.88,197.68,197.84,15257.0,187.9065,188.03,187.84,187.992,15257.0
2022-08-16 15:35:00,197.87,197.92,197.53,197.75,22679.0,188.0205,188.068,187.6974,187.9065,22679.0
2022-08-16 15:40:00,197.71,197.72,197.38,197.45,23505.0,187.8685,187.878,187.5549,187.6214,23505.0
2022-08-16 15:45:00,197.47,197.7,197.41,197.65,22749.0,187.6404,187.859,187.5834,187.8115,22749.0
2022-08-16 15:50:00,197.65,197.74,197.44,197.71,38914.0,187.8115,187.897,187.6119,187.8685,38914.0
2022-08-16 15:55:00,197.72,197.74,197.38,197.53,86839.0,187.878,187.897,187.5549,187.6974,86839.0
2022-08-17 09:30:00,195.0,195.7,193.98,195.48,61739.0,185.2934,185.9585,184.3241,185.7495,61739.0
2022-08-17 09:35:00,195.5,196.23,195.32,195.58,20182.0,185.7685,186.4621,185.5974,185.8445,20182.0
2022-08-17 09:40:00,195.46,195.64,195.04,195.46,19900.0,185.7305,185.9015,185.3314,185.7305,19900.0
2022-08-17 09:45:00,195.5,195.83,195.17,195.74,15993.0,185.7685,186.082,185.4549,185.9965,15993.0
2022-08-17 09:50:00,195.82,195.91,195.43,195.53,16320.0,186.0725,186.1581,185.702,185.797,16320.0
2022-08-17 09:55:00,195.49,195.83,195.24,195.75,14017.0,185.759,186.082,185.5214,186.006,14017.0
2022-08-17 10:00:00,195.82,196.05,195.67,196.01,7338.0,186.0725,186.2911,185.93,186.2531,7338.0
2022-08-17 10:05:00,196.05,196.31,195.89,196.05,12074.0,186.2911,186.5382,186.1391,186.2911,12074.0
2022-08-17 10:10:00,196.01,196.3,195.99,196.05,6902.0,186.2531,186.5287,186.2341,186.2911,6902.0
2022-08-17 10:15:00,195.99,196.05,195.74,195.78,11486.0,186.2341,186.2911,185.9965,186.0345,11486.0
2022-08-17 10:20:00,195.82,195.98,195.68,195.92,8539.0,186.0725,186.2246,185.9395,186.1676,8539.0
2022-08-17 10:25:00,195.88,196.15,195.87,196.15,8255.0,186.1296,186.3861,186.1201,186.3861,8255.0
2022-08-17 10:30:00,196.24,196.45,196.02,196.36,6824.0,186.4716,186.6712,186.2626,186.5857,6824.0
2022-08-17 10:35:00,196.45,196.49,195.94,196.17,9656.0,186.6712,186.7092,186.1866,186.4051,9656.0
2022-08-17 10:40:00,196.13,196.51,196.07,196.42,6246.0,186.3671,186.7282,186.3101,186.6427,6246.0
2022-08-17 10:45:00,196.43,196.57,196.32,196.35,15476.0,186.6522,186.7852,186.5477,186.5762,15476.0
2022-08-17 10:50:00,196.31,196.31,195.78,195.82,11886.0,186.5382,186.5382,186.0345,186.0725,11886.0
2022-08-17 10:55:00,195.81,196.03,195.74,195.9,11338.0,186.063,186.2721,185.9965,186.1486,11338.0
2022-08-17 11:00:00,195.97,196.15,195.92,196.15,7493.0,186.2151,186.3861,186.1676,186.3861,7493.0
2022-08-17 11:05:00,196.2,196.2,195.94,196.08,7661.0,186.4336,186.4336,186.1866,186.3196,7661.0
2022-08-17 11:10:00,196.08,196.1,195.76,195.76,8384.0,186.3196,186.3386,186.0155,186.0155,8384.0
2022-08-17 11:15:00,195.74,195.78,195.51,195.67,14170.0,185.9965,186.0345,185.778,185.93,14170.0
2022-08-17 11:20:00,195.66,195.71,195.5,195.52,11214.0,185.9205,185.968,185.7685,185.7875,11214.0
2022-08-17 11:25:00,195.5,195.5,195.24,195.4,9452.0,185.7685,185.7685,185.5214,185.6735,9452.0
2022-08-17 11:30:00,195.4,195.4,195.11,195.22,16732.0,185.6735,185.6735,185.3979,185.5024,16732.0
2022-08-17 11:35:00,195.22,195.28,195.09,195.11,7756.0,185.5024,185.5594,185.3789,185.3979,7756.0
2022-08-17 11:40:00,195.11,195.11,194.18,194.18,18224.0,185.3979,185.3979,184.5142,184.5142,18224.0
2022-08-17 11:45:00,194.2,194.25,193.87,194.1,22906.0,184.5332,184.5807,184.2196,184.4382,22906.0
2022-08-17 11:50:00,194.13,194.66,194.13,194.42,15597.0,184.4667,184.9703,184.4667,184.7422,15597.0
2022-08-17 11:55:00,194.47,194.72,194.37,194.41,12462.0,184.7897,185.0273,184.6947,184.7327,12462.0
2022-08-17 12:00:00,194.41,195.02,194.37,194.92,8843.0,184.7327,185.3124,184.6947,185.2173,8843.0
2022-08-17 12:05:00,195.01,195.14,194.64,194.69,8147.0,185.3029,185.4264,184.9513,184.9988,8147.0
2022-08-17 12:10:00,194.74,194.77,194.5,194.55,8025.0,185.0463,185.0748,184.8183,184.8658,8025.0
2022-08-17 12:15:00,194.59,194.71,194.56,194.58,5063.0,184.9038,185.0178,184.8753,184.8943,5063.0
2022-08-17 12:20:00,194.64,194.83,194.53,194.83,7023.0,184.9513,185.1318,184.8468,185.1318,7023.0
2022-08-17 12:25:00,194.84,194.96,194.79,194.85,7149.0,185.1413,185.2554,185.0938,185.1508,7149.0
2022-08-17 12:30:00,194.92,194.93,194.79,194.9,6050.0,185.2173,185.2268,185.0938,185.1983,6050.0
2022-08-17 12:35:00,194.89,195.22,194.87,195.13,6406.0,185.1888,185.5024,185.1698,185.4169,6406.0
2022-08-17 12:40:00,195.11,195.16,194.98,195.09,7317.0,185.3979,185.4454,185.2744,185.3789,7317.0
2022-08-17 12:45:00,195.08,195.1,194.93,195.03,6554.0,185.3694,185.3884,185.2268,185.3219,6554.0
2022-08-17 12:50:00,195.06,195.06,194.94,194.97,2295.0,185.3504,185.3504,185.2364,185.2649,2295.0
2022-08-17 12:55:00,195.04,195.12,194.97,195.08,4317.0,185.3314,185.4074,185.2649,185.3694,4317.0
2022-08-17 13:00:00,195.08,195.17,194.95,195.17,13240.0,185.3694,185.4549,185.2459,185.4549,13240.0
2022-08-17 13:05:00,195.17,195.18,194.97,195.0,2006.0,185.4549,185.4644,185.2649,185.2934,2006.0
2022-08-17 13:10:00,195.0,195.32,195.0,195.28,4088.0,185.2934,185.5974,185.2934,185.5594,4088.0
2022-08-17 13:15:00,195.28,195.51,195.28,195.3,7164.0,185.5594,185.778,185.5594,185.5784,7164.0
2022-08-17 13:20:00,195.35,195.43,195.3,195.31,4085.0,185.6259,185.702,185.5784,185.5879,4085.0
2022-08-17 13:25:00,195.36,195.5,195.33,195.49,2217.0,185.6354,185.7685,185.6069,185.759,2217.0
2022-08-17 13:30:00,195.51,195.57,195.25,195.33,7053.0,185.778,185.835,185.5309,185.6069,7053.0
2022-08-17 13:35:00,195.33,195.39,195.18,195.39,5296.0,185.6069,185.664,185.4644,185.664,5296.0
2022-08-17 13:40:00,195.38,195.45,195.3,195.34,7615.0,185.6544,185.721,185.5784,185.6164,7615.0
2022-08-17 13:45:00,195.3,195.61,195.25,195.61,4695.0,185.5784,185.873,185.5309,185.873,4695.0
2022-08-17 13:50:00,195.57,195.66,195.44,195.53,11707.0,185.835,185.9205,185.7115,185.797,11707.0
2022-08-17 13:55:00,195.57,195.61,195.48,195.56,4509.0,185.835,185.873,185.7495,185.8255,4509.0
2022-08-17 14:00:00,195.61,196.34,195.44,196.07,15456.0,185.873,186.5667,185.7115,186.3101,15456.0
2022-08-17 14:05:00,196.09,196.4,195.76,196.21,9435.0,186.3291,186.6237,186.0155,186.4431,9435.0
2022-08-17 14:10:00,196.22,196.79,196.08,196.79,7037.0,186.4526,186.9943,186.3196,186.9943,7037.0
2022-08-17 14:15:00,196.75,196.9,196.3,196.44,14660.0,186.9563,187.0988,186.5287,186.6617,14660.0
2022-08-17 14:20:00,196.4,196.41,196.22,196.33,5015.0,186.6237,186.6332,186.4526,186.5572,5015.0
2022-08-17 14:25:00,196.32,196.57,196.29,196.52,8175.0,186.5477,186.7852,186.5192,186.7377,8175.0
2022-08-17 14:30:00,196.54,196.72,196.43,196.62,5586.0,186.7567,186.9277,186.6522,186.8327,5586.0
2022-08-17 14:35:00,196.67,196.82,196.62,196.79,6592.0,186.8802,187.0228,186.8327,186.9943,6592.0
2022-08-17 14:40:00,196.7,196.73,196.39,196.61,9421.0,186.9087,186.9372,186.6142,186.8232,9421.0
2022-08-17 14:45:00,196.56,196.56,196.35,196.47,6855.0,186.7757,186.7757,186.5762,186.6902,6855.0
2022-08-17 14:50:00,196.5,196.5,196.33,196.39,7733.0,186.7187,186.7187,186.5572,186.6142,7733.0
2022-08-17 14:55:00,196.38,196.62,196.32,196.41,7268.0,186.6047,186.8327,186.5477,186.6332,7268.0
2022-08-17 15:00:00,196.41,196.63,196.4,196.61,3983.0,186.6332,186.8422,186.6237,186.8232,3983.0
2022-08-17 15:05:00,196.67,196.68,196.44,196.46,5330.0,186.8802,186.8897,186.6617,186.6807,5330.0
2022-08-17 15:10:00,196.42,196.42,195.79,196.01,7241.0,186.6427,186.6427,186.044,186.2531,7241.0
2022-08-17 15:15:00,196.03,196.08,195.96,196.0,5661.0,186.2721,186.3196,186.2056,186.2436,5661.0
2022-08-17 15:20:00,195.96,196.0,195.82,195.98,5536.0,186.2056,186.2436,186.0725,186.2246,5536.0
2022-08-17 15:25:00,196.01,196.11,195.83,195.97,8821.0,186.2531,186.3481,186.082,186.2151,8821.0
2022-08-17 15:30:00,195.98,196.22,195.92,196.11,10921.0,186.2246,186.4526,186.1676,186.3481,10921.0
2022-08-17 15:35:00,196.13,196.27,196.09,196.15,10835.0,186.3671,186.5001,186.3291,186.3861,10835.0
2022-08-17 15:40:00,196.13,196.18,195.99,196.01,18667.0,186.3671,186.4146,186.2341,186.2531,18667.0
2022-08-17 15:45:00,195.99,196.0,195.72,195.76,20536.0,186.2341,186.2436,185.9775,186.0155,20536.0
2022-08-17 15:50:00,195.78,196.04,195.7,196.03,27286.0,186.0345,186.2816,185.9585,186.2721,27286.0
2022-08-17 15:55:00,196.0,196.05,195.79,195.91,48744.0,186.2436,186.2911,186.044,186.1581,48744.0
2022-08-18 09:30:00,197.05,197.05,196.0,196.08,40739.0,187.2413,187.2413,186.2436,186.3196,40739.0
2022-08-18 09:35:00,196.36,196.93,196.26,196.78,17835.0,186.5857,187.1273,186.4906,186.9848,17835.0
2022-08-18 09:40:00,196.86,197.04,196.29,196.9,18448.0,187.0608,187.2318,186.5192,187.0988,18448.0
2022-08-18 09:45:00,197.03,197.03,195.86,196.0,19070.0,187.2223,187.2223,186.1106,186.2436,19070.0
2022-08-18 09:50:00,196.02,196.53,195.87,195.87,23791.0,186.2626,186.7472,186.1201,186.1201,23791.0
2022-08-18 09:55:00,195.99,196.51,195.86,196.28,12772.0,186.2341,186.7282,186.1106,186.5096,12772.0
2022-08-18 10:00:00,196.19,196.2,195.66,195.68,12071.0,186.4241,186.4336,185.9205,185.9395,12071.0
2022-08-18 10:05:00,195.67,195.67,195.28,195.64,16036.0,185.93,185.93,185.5594,185.9015,16036.0
2022-08-18 10:10:00,195.66,195.77,195.35,195.58,12274.0,185.9205,186.025,185.6259,185.8445,12274.0
2022-08-18 10:15:00,195.48,195.74,195.24,195.64,12290.0,185.7495,185.9965,185.5214,185.9015,12290.0
2022-08-18 10:20:00,195.59,195.99,195.58,195.99,7711.0,185.854,186.2341,185.8445,186.2341,7711.0
2022-08-18 10:25:00,196.17,196.21,195.96,196.05,26510.0,186.4051,186.4431,186.2056,186.2911,26510.0
2022-08-18 10:30:00,196.09,196.32,196.03,196.31,11856.0,186.3291,186.5477,186.2721,186.5382,11856.0
2022-08-18 10:35:00,196.28,196.58,196.08,196.58,33942.0,186.5096,186.7947,186.3196,186.7947,33942.0
2022-08-18 10:40:00,196.59,196.83,196.43,196.78,52129.0,186.8042,187.0323,186.6522,186.9848,52129.0
2022-08-18 10:45:00,196.82,197.12,196.75,197.12,10121.0,187.0228,187.3078,186.9563,187.3078,10121.0
2022-08-18 10:50:00,197.05,197.16,196.74,196.76,12006.0,187.2413,187.3458,186.9468,186.9658,12006.0
2022-08-18 10:55:00,196.79,196.84,196.3,196.54,30239.0,186.9943,187.0418,186.5287,186.7567,30239.0
2022-08-18 11:00:00,196.48,196.51,196.08,196.21,9822.0,186.6997,186.7282,186.3196,186.4431,9822.0
2022-08-18 11:05:00,196.16,196.2,196.01,196.09,11219.0,186.3956,186.4336,186.2531,186.3291,11219.0
2022-08-18 11:10:00,196.21,196.36,196.03,196.36,8785.0,186.4431,186.5857,186.2721,186.5857,8785.0
2022-08-18 11:15:00,196.3,196.32,196.05,196.08,23391.0,186.5287,186.5477,186.2911,186.3196,23391.0
2022-08-18 11:20:00,196.15,196.17,195.92,196.06,13144.0,186.3861,186.4051,186.1676,186.3006,13144.0
2022-08-18 11:25:00,196.03,196.06,195.76,195.96,16865.0,186.2721,186.3006,186.0155,186.2056,16865.0
2022-08-18 11:30:00,195.91,196.38,195.81,196.3,23819.0,186.1581,186.6047,186.063,186.5287,23819.0
2022-08-18 11:35:00,196.28,196.66,196.21,196.53,7895.0,186.5096,186.8707,186.4431,186.7472,7895.0
2022-08-18 11:40:00,196.55,196.65,196.53,196.65,2183.0,186.7662,186.8612,186.7472,186.8612,2183.0
2022-08-18 11:45:00,196.76,196.81,196.58,196.76,8103.0,186.9658,187.0133,186.7947,186.9658,8103.0
2022-08-18 11:50:00,196.81,196.93,196.71,196.72,5387.0,187.0133,187.1273,186.9182,186.9277,5387.0
2022-08-18 11:55:00,196.77,196.85,196.57,196.64,5946.0,186.9753,187.0513,186.7852,186.8517,5946.0
2022-08-18 12:00:00,196.65,196.79,196.6,196.75,1785.0,186.8612,186.9943,186.8137,186.9563,1785.0
2022-08-18 12:05:00,196.78,196.9,196.67,196.67,7845.0,186.9848,187.0988,186.8802,186.8802,7845.0
2022-08-18 12:10:00,196.74,196.89,196.74,196.84,3549.0,186.9468,187.0893,186.9468,187.0418,3549.0
2022-08-18 12:15:00,196.86,196.99,196.8,196.92,5344.0,187.0608,187.1843,187.0038,187.1178,5344.0
2022-08-18 12:20:00,196.92,196.92,196.56,196.56,5317.0,187.1178,187.1178,186.7757,186.7757,5317.0
2022-08-18 12:25:00,196.63,196.63,196.3,196.3,7411.0,186.8422,186.8422,186.5287,186.5287,7411.0
2022-08-18 12:30:00,196.2,196.27,196.12,196.22,5619.0,186.4336,186.5001,186.3576,186.4526,5619.0
2022-08-18 12:35:00,196.21,196.26,195.86,195.92,10976.0,186.4431,186.4906,186.1106,186.1676,10976.0
2022-08-18 12:40:00,195.93,196.2,195.93,196.09,2320.0,186.1771,186.4336,186.1771,186.3291,2320.0
2022-08-18 12:45:00,196.04,196.62,196.03,196.39,5653.0,186.2816,186.8327,186.2721,186.6142,5653.0
2022-08-18 12:50:00,196.41,196.48,196.39,196.4,3503.0,186.6332,186.6997,186.6142,186.6237,3503.0
2022-08-18 12:55:00,196.47,196.47,196.32,196.34,2143.0,186.6902,186.6902,186.5477,186.5667,2143.0
2022-08-18 13:00:00,196.4,196.53,196.33,196.39,5781.0,186.6237,186.7472,186.5572,186.6142,5781.0
2022-08-18 13:05:00,196.34,196.6,196.34,196.56,5360.0,186.5667,186.8137,186.5667,186.7757,5360.0
2022-08-18 13:10:00,196.51,196.62,196.41,196.42,6533.0,186.7282,186.8327,186.6332,186.6427,6533.0
2022-08-18 13:15:00,196.47,196.78,196.46,196.77,7278.0,186.6902,186.9848,186.6807,186.9753,7278.0
2022-08-18 13:20:00,196.76,196.86,196.67,196.69,3994.0,186.9658,187.0608,186.8802,186.8992,3994.0
2022-08-18 13:25:00,196.71,196.8,196.63,196.75,3221.0,186.9182,187.0038,186.8422,186.9563,3221.0
2022-08-18 13:30:00,196.71,196.87,196.66,196.69,6827.0,186.9182,187.0703,186.8707,186.8992,6827.0
2022-08-18 13:35:00,196.7,197.02,196.65,197.02,7377.0,186.9087,187.2128,186.8612,187.2128,7377.0
2022-08-18 13:40:00,196.98,197.06,196.84,197.03,7594.0,187.1748,187.2508,187.0418,187.2223,7594.0
2022-08-18 13:45:00,196.97,197.04,196.77,196.77,4730.0,187.1653,187.2318,186.9753,186.9753,4730.0
2022-08-18 13:50:00,196.8,196.96,196.8,196.89,5848.0,187.0038,187.1558,187.0038,187.0893,5848.0
2022-08-18 13:55:00,196.84,196.84,196.64,196.78,9234.0,187.0418,187.0418,186.8517,186.9848,9234.0
2022-08-18 14:00:00,196.8,196.97,196.77,196.94,7127.0,187.0038,187.1653,186.9753,187.1368,7127.0
2022-08-18 14:05:00,196.91,197.22,196.88,197.22,7617.0,187.1083,187.4029,187.0798,187.4029,7617.0
2022-08-18 14:10:00,197.19,197.26,197.07,197.07,9243.0,187.3744,187.4409,187.2603,187.2603,9243.0
2022-08-18 14:15:00,197.08,197.11,196.95,196.97,17648.0,187.2698,187.2983,187.1463,187.1653,17648.0
2022-08-18 14:20:00,197.0,197.08,196.95,197.08,3559.0,187.1938,187.2698,187.1463,187.2698,3559.0
2022-08-18 14:25:00,197.07,197.11,196.92,197.02,8270.0,187.2603,187.2983,187.1178,187.2128,8270.0
2022-08-18 14:30:00,197.02,197.02,196.85,196.91,5338.0,187.2128,187.2128,187.0513,187.1083,5338.0
2022-08-18 14:35:00,196.94,197.04,196.91,196.92,8548.0,187.1368,187.2318,187.1083,187.1178,8548.0
2022-08-18 14:40:00,196.91,197.01,196.8,197.01,19857.0,187.1083,187.2033,187.0038,187.2033,19857.0
2022-08-18 14:45:00,197.13,197.13,196.92,196.95,9850.0,187.3173,187.3173,187.1178,187.1463,9850.0
2022-08-18 14:50:00,196.92,197.13,196.92,197.03,17478.0,187.1178,187.3173,187.1178,187.2223,17478.0
2022-08-18 14:55:00,197.01,197.25,197.0,197.12,17681.0,187.2033,187.4314,187.1938,187.3078,17681.0
2022-08-18 15:00:00,197.08,197.11,196.98,197.01,9953.0,187.2698,187.2983,187.1748,187.2033,9953.0
2022-08-18 15:05:00,197.04,197.1,196.94,197.1,6906.0,187.2318,187.2888,187.1368,187.2888,6906.0
2022-08-18 15:10:00,197.09,197.1,197.01,197.07,10097.0,187.2793,187.2888,187.2033,187.2603,10097.0
2022-08-18 15:15:00,197.09,197.4,197.01,197.34,39180.0,187.2793,187.5739,187.2033,187.5169,39180.0
2022-08-18 15:20:00,197.35,197.4,197.17,197.32,27522.0,187.5264,187.5739,187.3553,187.4979,27522.0
2022-08-18 15:25:00,197.3,197.3,197.2,197.29,9084.0,187.4789,187.4789,187.3839,187.4694,9084.0
2022-08-18 15:30:00,197.29,197.63,197.29,197.58,21525.0,187.4694,187.7924,187.4694,187.7449,21525.0
2022-08-18 15:35:00,197.58,197.58,197.26,197.28,18237.0,187.7449,187.7449,187.4409,187.4599,18237.0
2022-08-18 15:40:00,197.29,197.47,197.27,197.39,24293.0,187.4694,187.6404,187.4504,187.5644,24293.0
2022-08-18 15:45:00,197.41,197.45,197.2,197.34,24151.0,187.5834,187.6214,187.3839,187.5169,24151.0
2022-08-18 15:50:00,197.33,197.33,196.9,196.9,61160.0,187.5074,187.5074,187.0988,187.0988,61160.0
2022-08-18 15:55:00,196.9,197.53,196.89,197.49,72315.0,187.0988,187.6974,187.0893,187.6594,72315.0
2022-08-19 09:30:00,195.27,195.58,193.81,194.75,153108.0,185.5499,185.8445,184.1626,185.0558,153108.0
2022-08-19 09:35:00,194.6,194.91,194.47,194.83,12432.0,184.9133,185.2078,184.7897,185.1318,12432.0
2022-08-19 09:40:00,194.78,195.77,194.58,195.53,24808.0,185.0843,186.025,184.8943,185.797,24808.0
2022-08-19 09:45:00,195.46,195.83,195.11,195.46,22941.0,185.7305,186.082,185.3979,185.7305,22941.0
2022-08-19 09:50:00,195.51,195.77,194.72,195.05,21556.0,185.778,186.025,185.0273,185.3409,21556.0
2022-08-19 09:55:00,195.06,195.55,194.51,195.28,22073.0,185.3504,185.816,184.8278,185.5594,22073.0
2022-08-19 10:00:00,195.3,195.69,195.05,195.24,14933.0,185.5784,185.949,185.3409,185.5214,14933.0
2022-08-19 10:05:00,195.33,195.74,195.25,195.39,12196.0,185.6069,185.9965,185.5309,185.664,12196.0
2022-08-19 10:10:00,195.39,195.67,195.21,195.48,12124.0,185.664,185.93,185.4929,185.7495,12124.0
2022-08-19 10:15:00,195.52,196.02,195.29,196.01,29956.0,185.7875,186.2626,185.5689,186.2531,29956.0
2022-08-19 10:20:00,196.14,196.66,196.0,196.53,18493.0,186.3766,186.8707,186.2436,186.7472,18493.0
2022-08-19 10:25:00,196.52,196.79,196.31,196.74,26471.0,186.7377,186.9943,186.5382,186.9468,26471.0
2022-08-19 10:30:00,196.69,197.22,196.64,196.74,17149.0,186.8992,187.4029,186.8517,186.9468,17149.0
2022-08-19 10:35:00,196.77,197.02,196.7,196.78,14245.0,186.9753,187.2128,186.9087,186.9848,14245.0
2022-08-19 10:40:00,196.8,196.82,196.33,196.75,14956.0,187.0038,187.0228,186.5572,186.9563,14956.0
2022-08-19 10:45:00,196.78,196.96,196.48,196.53,13620.0,186.9848,187.1558,186.6997,186.7472,13620.0
2022-08-19 10:50:00,196.51,196.59,196.36,196.39,10671.0,186.7282,186.8042,186.5857,186.6142,10671.0
2022-08-19 10:55:00,196.46,196.64,196.38,196.39,9372.0,186.6807,186.8517,186.6047,186.6142,9372.0
2022-08-19 11:00:00,196.4,196.41,195.92,196.01,9446.0,186.6237,186.6332,186.1676,186.2531,9446.0
2022-08-19 11:05:00,195.97,196.01,195.44,195.5,10471.0,186.2151,186.2531,185.7115,185.7685,10471.0
2022-08-19 11:10:00,195.49,195.6,195.36,195.5,12261.0,185.759,185.8635,185.6354,185.7685,12261.0
2022-08-19 11:15:00,195.51,195.82,195.51,195.8,8011.0,185.778,186.0725,185.778,186.0535,8011.0
2022-08-19 11:20:00,195.82,195.82,195.45,195.48,9406.0,186.0725,186.0725,185.721,185.7495,9406.0
2022-08-19 11:25:00,195.43,195.58,195.33,195.58,8556.0,185.702,185.8445,185.6069,185.8445,8556.0
2022-08-19 11:30:00,195.52,195.64,195.38,195.49,9053.0,185.7875,185.9015,185.6544,185.759,9053.0
2022-08-19 11:35:00,195.55,195.68,195.41,195.55,17270.0,185.816,185.9395,185.683,185.816,17270.0
2022-08-19 11:40:00,195.57,195.78,195.57,195.66,6246.0,185.835,186.0345,185.835,185.9205,6246.0
2022-08-19 11:45:00,195.68,195.95,195.46,195.77,9974.0,185.9395,186.1961,185.7305,186.025,9974.0
2022-08-19 11:50:00,195.79,195.95,195.71,195.75,8885.0,186.044,186.1961,185.968,186.006,8885.0
2022-08-19 11:55:00,195.75,195.98,195.71,195.89,9282.0,186.006,186.2246,185.968,186.1391,9282.0
2022-08-19 12:00:00,195.78,195.89,195.63,195.77,9405.0,186.0345,186.1391,185.892,186.025,9405.0
2022-08-19 12:05:00,195.8,195.86,195.69,195.74,7177.0,186.0535,186.1106,185.949,185.9965,7177.0
2022-08-19 12:10:00,195.77,196.21,195.77,196.21,9288.0,186.025,186.4431,186.025,186.4431,9288.0
2022-08-19 12:15:00,196.2,196.34,195.98,196.24,8696.0,186.4336,186.5667,186.2246,186.4716,8696.0
2022-08-19 12:20:00,196.24,196.32,196.05,196.09,9272.0,186.4716,186.5477,186.2911,186.3291,9272.0
2022-08-19 12:25:00,196.1,196.1,195.59,195.74,3620.0,186.3386,186.3386,185.854,185.9965,3620.0
2022-08-19 12:30:00,195.83,196.02,195.73,196.0,6048.0,186.082,186.2626,185.987,186.2436,6048.0
2022-08-19 12:35:00,196.0,196.39,195.97,196.39,12294.0,186.2436,186.6142,186.2151,186.6142,12294.0
2022-08-19 12:40:00,196.29,196.31,196.09,196.23,5663.0,186.5192,186.5382,186.3291,186.4621,5663.0
2022-08-19 12:45:00,196.23,196.33,196.16,196.23,8413.0,186.4621,186.5572,186.3956,186.4621,8413.0
2022-08-19 12:50:00,196.22,196.39,196.16,196.31,9473.0,186.4526,186.6142,186.3956,186.5382,9473.0
2022-08-19 12:55:00,196.32,196.63,196.31,196.56,14631.0,186.5477,186.8422,186.5382,186.7757,14631.0
2022-08-19 13:00:00,196.59,196.59,196.16,196.23,7713.0,186.8042,186.8042,186.3956,186.4621,7713.0
2022-08-19 13:05:00,196.21,196.25,195.98,196.03,15503.0,186.4431,186.4811,186.2246,186.2721,15503.0
2022-08-19 13:10:00,196.0,196.01,195.82,195.93,7620.0,186.2436,186.2531,186.0725,186.1771,7620.0
2022-08-19 13:15:00,195.94,196.02,195.81,195.94,2844.0,186.1866,186.2626,186.063,186.1866,2844.0
2022-08-19 13:20:00,195.92,195.95,195.7,195.72,7001.0,186.1676,186.1961,185.9585,185.9775,7001.0
2022-08-19 13:25:00,195.73,195.76,195.61,195.7,6951.0,185.987,186.0155,185.873,185.9585,6951.0
2022-08-19 13:30:00,195.66,195.66,195.36,195.58,6541.0,185.9205,185.9205,185.6354,185.8445,6541.0
2022-08-19 13:35:00,195.54,195.59,195.41,195.51,6397.0,185.8065,185.854,185.683,185.778,6397.0
2022-08-19 13:40:00,195.49,195.5,195.28,195.42,4629.0,185.759,185.7685,185.5594,185.6925,4629.0
2022-08-19 13:45:00,195.36,195.59,195.36,195.38,7592.0,185.6354,185.854,185.6354,185.6544,7592.0
2022-08-19 13:50:00,195.43,195.63,195.43,195.6,7196.0,185.702,185.892,185.702,185.8635,7196.0
2022-08-19 13:55:00,195.61,195.72,195.59,195.71,4418.0,185.873,185.9775,185.854,185.968,4418.0
2022-08-19 14:00:00,195.66,195.77,195.52,195.77,5553.0,185.9205,186.025,185.7875,186.025,5553.0
2022-08-19 14:05:00,195.69,195.75,195.48,195.5,5444.0,185.949,186.006,185.7495,185.7685,5444.0
2022-08-19 14:10:00,195.43,195.49,195.23,195.23,9779.0,185.702,185.759,185.5119,185.5119,9779.0
2022-08-19 14:15:00,195.2,195.24,195.02,195.17,8630.0,185.4834,185.5214,185.3124,185.4549,8630.0
2022-08-19 14:20:00,195.17,195.38,195.12,195.38,4635.0,185.4549,185.6544,185.4074,185.6544,4635.0
2022-08-19 14:25:00,195.37,195.37,195.14,195.3,9350.0,185.6449,185.6449,185.4264,185.5784,9350.0
2022-08-19 14:30:00,195.26,195.56,195.17,195.5,5530.0,185.5404,185.8255,185.4549,185.7685,5530.0
2022-08-19 14:35:00,195.47,195.51,195.2,195.26,1300.0,185.74,185.778,185.4834,185.5404,1300.0
2022-08-19 14:40:00,195.28,195.31,195.19,195.31,6624.0,185.5594,185.5879,185.4739,185.5879,6624.0
2022-08-19 14:45:00,195.31,195.31,195.14,195.14,5333.0,185.5879,185.5879,185.4264,185.4264,5333.0
2022-08-19 14:50:00,195.12,195.19,194.91,194.96,9646.0,185.4074,185.4739,185.2078,185.2554,9646.0
2022-08-19 14:55:00,194.98,195.07,194.73,195.03,14529.0,185.2744,185.3599,185.0368,185.3219,14529.0
2022-08-19 15:00:00,194.97,195.06,194.86,194.91,5540.0,185.2649,185.3504,185.1603,185.2078,5540.0
2022-08-19 15:05:00,194.99,195.02,194.83,195.02,9459.0,185.2839,185.3124,185.1318,185.3124,9459.0
2022-08-19 15:10:00,195.12,195.6,195.11,195.59,10937.0,185.4074,185.8635,185.3979,185.854,10937.0
2022-08-19 15:15:00,195.58,195.75,195.5,195.55,7319.0,185.8445,186.006,185.7685,185.816,7319.0
2022-08-19 15:20:00,195.54,195.77,195.54,195.59,15864.0,185.8065,186.025,185.8065,185.854,15864.0
2022-08-19 15:25:00,195.61,195.64,195.5,195.54,8629.0,185.873,185.9015,185.7685,185.8065,8629.0
2022-08-19 15:30:00,195.55,195.67,195.45,195.52,14785.0,185.816,185.93,185.721,185.7875,14785.0
2022-08-19 15:35:00,195.52,195.69,195.5,195.5,15046.0,185.7875,185.949,185.7685,185.7685,15046.0
2022-08-19 15:40:00,195.5,195.57,195.29,195.57,21917.0,185.7685,185.835,185.5689,185.835,21917.0
2022-08-19 15:45:00,195.56,195.56,195.3,195.48,17828.0,185.8255,185.8255,185.5784,185.7495,17828.0
2022-08-19 15:50:00,195.45,195.67,195.43,195.65,23974.0,185.721,185.93,185.702,185.911,23974.0
2022-08-19 15:55:00,195.68,195.73,195.55,195.56,70742.0,185.9395,185.987,185.816,185.8255,70742.0
2022-08-22 09:30:00,193.11,193.68,192.2,193.28,93064.0,183.4974,184.0391,182.6327,183.659,93064.0
2022-08-22 09:35:00,193.0,193.74,192.68,193.56,13858.0,183.3929,184.0961,183.0888,183.925,13858.0
2022-08-22 09:40:00,193.79,193.89,192.76,193.37,23655.0,184.1436,184.2386,183.1649,183.7445,23655.0
2022-08-22 09:45:00,193.35,193.56,193.0,193.53,17726.0,183.7255,183.925,183.3929,183.8965,17726.0
2022-08-22 09:50:00,193.44,193.77,193.1,193.45,25424.0,183.811,184.1246,183.4879,183.8205,25424.0
2022-08-22 09:55:00,193.47,193.75,193.21,193.61,36040.0,183.8395,184.1056,183.5925,183.9726,36040.0
2022-08-22 10:00:00,193.56,193.56,192.74,192.91,15082.0,183.925,183.925,183.1459,183.3074,15082.0
2022-08-22 10:05:00,193.14,193.14,192.51,192.66,12112.0,183.5259,183.5259,182.9273,183.0698,12112.0
2022-08-22 10:10:00,192.55,192.78,192.42,192.43,12067.0,182.9653,183.1839,182.8418,182.8513,12067.0
2022-08-22 10:15:00,192.45,192.95,192.4,192.88,30482.0,182.8703,183.3454,182.8228,183.2789,30482.0
2022-08-22 10:20:00,192.85,193.08,192.51,192.92,15859.0,183.2504,183.4689,182.9273,183.3169,15859.0
2022-08-22 10:25:00,192.87,193.38,192.86,193.07,12090.0,183.2694,183.754,183.2599,183.4594,12090.0
2022-08-22 10:30:00,193.08,193.18,192.53,192.57,14820.0,183.4689,183.564,182.9463,182.9843,14820.0
2022-08-22 10:35:00,192.65,192.76,192.57,192.63,10762.0,183.0603,183.1649,182.9843,183.0413,10762.0
2022-08-22 10:40:00,192.6,192.96,192.53,192.66,19201.0,183.0128,183.3549,182.9463,183.0698,19201.0
2022-08-22 10:45:00,192.66,193.27,192.58,193.03,15697.0,183.0698,183.6495,182.9938,183.4214,15697.0
2022-08-22 10:50:00,192.97,193.06,192.64,192.86,9378.0,183.3644,183.4499,183.0508,183.2599,9378.0
2022-08-22 10:55:00,192.94,192.94,192.68,192.82,5348.0,183.3359,183.3359,183.0888,183.2219,5348.0
2022-08-22 11:00:00,192.71,193.45,192.65,193.19,12065.0,183.1174,183.8205,183.0603,183.5735,12065.0
2022-08-22 11:05:00,193.19,193.4,193.18,193.21,8136.0,183.5735,183.773,183.564,183.5925,8136.0
2022-08-22 11:10:00,193.2,193.34,192.97,193.14,14222.0,183.583,183.716,183.3644,183.5259,14222.0
2022-08-22 11:15:00,193.09,193.59,193.05,193.4,16802.0,183.4784,183.9535,183.4404,183.773,16802.0
2022-08-22 11:20:00,193.37,193.84,193.36,193.64,10036.0,183.7445,184.1911,183.735,184.0011,10036.0
2022-08-22 11:25:00,193.66,193.75,193.5,193.66,11319.0,184.0201,184.1056,183.868,184.0201,11319.0
2022-08-22 11:30:00,193.7,193.93,193.59,193.7,7134.0,184.0581,184.2766,183.9535,184.0581,7134.0
2022-08-22 11:35:00,193.71,193.84,193.52,193.52,5524.0,184.0676,184.1911,183.887,183.887,5524.0
2022-08-22 11:40:00,193.57,193.85,193.47,193.69,9990.0,183.9345,184.2006,183.8395,184.0486,9990.0
2022-08-22 11:45:00,193.64,193.67,193.47,193.55,5455.0,184.0011,184.0296,183.8395,183.9155,5455.0
2022-08-22 11:50:00,193.54,193.57,193.22,193.24,9844.0,183.906,183.9345,183.602,183.621,9844.0
2022-08-22 11:55:00,193.25,193.38,193.15,193.28,10599.0,183.6305,183.754,183.5355,183.659,10599.0
2022-08-22 12:00:00,193.31,193.35,193.19,193.3,8206.0,183.6875,183.7255,183.5735,183.678,8206.0
2022-08-22 12:05:00,193.31,193.46,193.07,193.07,3603.0,183.6875,183.83,183.4594,183.4594,3603.0
2022-08-22 12:10:00,193.08,193.25,193.03,193.12,6016.0,183.4689,183.6305,183.4214,183.5069,6016.0
2022-08-22 12:15:00,193.1,193.25,193.07,193.25,6633.0,183.4879,183.6305,183.4594,183.6305,6633.0
2022-08-22 12:20:00,193.27,193.51,193.26,193.46,3304.0,183.6495,183.8775,183.64,183.83,3304.0
2022-08-22 12:25:00,193.55,193.66,193.04,193.13,7237.0,183.9155,184.0201,183.4309,183.5164,7237.0
2022-08-22 12:30:00,193.16,193.34,193.15,193.19,7678.0,183.545,183.716,183.5355,183.5735,7678.0
2022-08-22 12:35:00,193.21,193.42,193.21,193.4,7020.0,183.5925,183.792,183.5925,183.773,7020.0
2022-08-22 12:40:00,193.3,193.3,192.9,192.91,4453.0,183.678,183.678,183.2979,183.3074,4453.0
2022-08-22 12:45:00,192.92,193.01,192.81,192.96,19302.0,183.3169,183.4024,183.2124,183.3549,19302.0
2022-08-22 12:50:00,192.9,193.0,192.8,192.84,7417.0,183.2979,183.3929,183.2029,183.2409,7417.0
2022-08-22 12:55:00,192.78,192.96,192.78,192.84,6039.0,183.1839,183.3549,183.1839,183.2409,6039.0
2022-08-22 13:00:00,192.89,192.89,192.63,192.64,2100.0,183.2884,183.2884,183.0413,183.0508,2100.0
2022-08-22 13:05:00,192.63,192.7,192.6,192.7,5304.0,183.0413,183.1079,183.0128,183.1079,5304.0
2022-08-22 13:10:00,192.71,192.71,192.41,192.56,4873.0,183.1174,183.1174,182.8323,182.9748,4873.0
2022-08-22 13:15:00,192.64,192.78,192.61,192.68,10030.0,183.0508,183.1839,183.0223,183.0888,10030.0
2022-08-22 13:20:00,192.66,192.69,192.54,192.57,4062.0,183.0698,183.0983,182.9558,182.9843,4062.0
2022-08-22 13:25:00,192.57,192.59,192.43,192.5,6437.0,182.9843,183.0033,182.8513,182.9178,6437.0
2022-08-22 13:30:00,192.44,192.45,192.17,192.19,5572.0,182.8608,182.8703,182.6042,182.6232,5572.0
2022-08-22 13:35:00,192.17,192.19,192.02,192.08,9923.0,182.6042,182.6232,182.4617,182.5187,9923.0
2022-08-22 13:40:00,192.08,192.13,192.01,192.06,7686.0,182.5187,182.5662,182.4522,182.4997,7686.0
2022-08-22 13:45:00,192.06,192.13,191.95,192.11,9985.0,182.4997,182.5662,182.3952,182.5472,9985.0
2022-08-22 13:50:00,192.12,192.23,192.01,192.07,11698.0,182.5567,182.6612,182.4522,182.5092,11698.0
2022-08-22 13:55:00,192.07,192.15,192.0,192.15,9239.0,182.5092,182.5852,182.4427,182.5852,9239.0
2022-08-22 14:00:00,192.15,192.18,192.05,192.11,4100.0,182.5852,182.6137,182.4902,182.5472,4100.0
2022-08-22 14:05:00,192.14,192.22,192.08,192.08,6326.0,182.5757,182.6517,182.5187,182.5187,6326.0
2022-08-22 14:10:00,192.13,192.32,192.09,192.27,11422.0,182.5662,182.7468,182.5282,182.6993,11422.0
2022-08-22 14:15:00,192.3,192.5,192.29,192.5,5236.0,182.7278,182.9178,182.7183,182.9178,5236.0
2022-08-22 14:20:00,192.5,192.5,192.17,192.17,4477.0,182.9178,182.9178,182.6042,182.6042,4477.0
2022-08-22 14:25:00,192.18,192.34,192.06,192.13,11520.0,182.6137,182.7658,182.4997,182.5662,11520.0
2022-08-22 14:30:00,192.13,192.29,192.09,192.24,6843.0,182.5662,182.7183,182.5282,182.6707,6843.0
2022-08-22 14:35:00,192.21,192.34,192.2,192.27,3070.0,182.6422,182.7658,182.6327,182.6993,3070.0
2022-08-22 14:40:00,192.24,192.24,192.02,192.09,9452.0,182.6707,182.6707,182.4617,182.5282,9452.0
2022-08-22 14:45:00,192.06,192.19,192.04,192.12,9887.0,182.4997,182.6232,182.4807,182.5567,9887.0
2022-08-22 14:50:00,192.07,192.11,192.01,192.06,6433.0,182.5092,182.5472,182.4522,182.4997,6433.0
2022-08-22 14:55:00,192.05,192.14,191.95,192.12,11497.0,182.4902,182.5757,182.3952,182.5567,11497.0
2022-08-22 15:00:00,192.14,192.45,191.87,192.09,46575.0,182.5757,182.8703,182.3192,182.5282,46575.0
2022-08-22 15:05:00,192.09,192.09,191.85,191.9,12008.0,182.5282,182.5282,182.3002,182.3477,12008.0
2022-08-22 15:10:00,191.91,191.98,191.78,191.89,14101.0,182.3572,182.4237,182.2336,182.3382,14101.0
2022-08-22 15:15:00,191.91,191.93,191.57,191.57,15347.0,182.3572,182.3762,182.0341,182.0341,15347.0
2022-08-22 15:20:00,191.56,191.81,191.55,191.79,15484.0,182.0246,182.2622,182.0151,182.2431,15484.0
2022-08-22 15:25:00,191.81,191.89,191.62,191.67,18601.0,182.2622,182.3382,182.0816,182.1291,18601.0
2022-08-22 15:30:00,191.69,191.82,191.56,191.72,22845.0,182.1481,182.2717,182.0246,182.1766,22845.0
2022-08-22 15:35:00,191.74,192.09,191.7,191.96,24145.0,182.1956,182.5282,182.1576,182.4047,24145.0
2022-08-22 15:40:00,191.94,191.94,191.58,191.65,23057.0,182.3857,182.3857,182.0436,182.1101,23057.0
2022-08-22 15:45:00,191.64,191.83,191.62,191.82,19641.0,182.1006,182.2812,182.0816,182.2717,19641.0
2022-08-22 15:50:00,191.81,192.02,191.75,191.91,30898.0,182.2622,182.4617,182.2051,182.3572,30898.0
2022-08-22 15:55:00,191.89,192.03,191.6,191.86,85747.0,182.3382,182.4712,182.0626,182.3097,85747.0
2022-08-23 09:30:00,192.75,194.55,192.48,194.55,52841.0,183.1554,184.8658,182.8988,184.8658,52841.0
2022-08-23 09:35:00,194.57,195.4,194.57,195.24,25616.0,184.8848,185.6735,184.8848,185.5214,25616.0
2022-08-23 09:40:00,195.34,196.49,195.17,195.82,54828.0,185.6164,186.7092,185.4549,186.0725,54828.0
2022-08-23 09:45:00,195.88,196.6,195.42,196.37,28096.0,186.1296,186.8137,185.6925,186.5952,28096.0
2022-08-23 09:50:00,196.3,196.69,196.29,196.41,15548.0,186.5287,186.8992,186.5192,186.6332,15548.0
2022-08-23 09:55:00,196.47,196.55,196.23,196.55,16644.0,186.6902,186.7662,186.4621,186.7662,16644.0
2022-08-23 10:00:00,196.62,196.64,196.19,196.44,19815.0,186.8327,186.8517,186.4241,186.6617,19815.0
2022-08-23 10:05:00,196.55,197.61,196.49,197.54,14998.0,186.7662,187.7734,186.7092,187.7069,14998.0
2022-08-23 10:10:00,197.55,198.14,197.48,197.84,29240.0,187.7164,188.2771,187.6499,187.992,29240.0
2022-08-23 10:15:00,197.85,197.94,197.72,197.9,27086.0,188.0015,188.087,187.878,188.049,27086.0
2022-08-23 10:20:00,197.87,198.06,197.38,197.7,41786.0,188.0205,188.201,187.5549,187.859,41786.0
2022-08-23 10:25:00,197.63,197.67,197.04,197.04,18794.0,187.7924,187.8305,187.2318,187.2318,18794.0
2022-08-23 10:30:00,197.08,197.89,197.02,197.87,15112.0,187.2698,188.0395,187.2128,188.0205,15112.0
2022-08-23 10:35:00,197.9,198.05,197.62,197.73,21092.0,188.049,188.1915,187.7829,187.8875,21092.0
2022-08-23 10:40:00,197.64,197.64,197.27,197.46,20869.0,187.802,187.802,187.4504,187.6309,20869.0
2022-08-23 10:45:00,197.48,197.57,197.25,197.34,13412.0,187.6499,187.7354,187.4314,187.5169,13412.0
2022-08-23 10:50:00,197.34,197.78,197.19,197.23,14085.0,187.5169,187.935,187.3744,187.4124,14085.0
2022-08-23 10:55:00,197.26,197.45,197.03,197.31,15035.0,187.4409,187.6214,187.2223,187.4884,15035.0
2022-08-23 11:00:00,197.36,197.36,196.56,196.81,12896.0,187.5359,187.5359,186.7757,187.0133,12896.0
2022-08-23 11:05:00,196.77,196.82,196.58,196.58,10950.0,186.9753,187.0228,186.7947,186.7947,10950.0
2022-08-23 11:10:00,196.6,197.04,196.49,197.02,25883.0,186.8137,187.2318,186.7092,187.2128,25883.0
2022-08-23 11:15:00,197.03,197.15,196.59,196.59,23961.0,187.2223,187.3363,186.8042,186.8042,23961.0
2022-08-23 11:20:00,196.6,196.76,196.43,196.69,11630.0,186.8137,186.9658,186.6522,186.8992,11630.0
2022-08-23 11:25:00,196.75,197.06,196.58,196.58,17014.0,186.9563,187.2508,186.7947,186.7947,17014.0
2022-08-23 11:30:00,196.62,196.72,196.47,196.52,9649.0,186.8327,186.9277,186.6902,186.7377,9649.0
2022-08-23 11:35:00,196.7,197.06,196.7,196.94,6784.0,186.9087,187.2508,186.9087,187.1368,6784.0
2022-08-23 11:40:00,196.97,197.07,196.63,196.85,8335.0,187.1653,187.2603,186.8422,187.0513,8335.0
2022-08-23 11:45:00,196.85,197.07,196.83,196.87,8280.0,187.0513,187.2603,187.0323,187.0703,8280.0
2022-08-23 11:50:00,196.87,197.09,196.74,197.03,10686.0,187.0703,187.2793,186.9468,187.2223,10686.0
2022-08-23 11:55:00,196.95,197.1,196.79,197.06,11157.0,187.1463,187.2888,186.9943,187.2508,11157.0
2022-08-23 12:00:00,197.12,197.16,196.84,196.94,15439.0,187.3078,187.3458,187.0418,187.1368,15439.0
2022-08-23 12:05:00,196.95,197.0,196.58,196.65,10987.0,187.1463,187.1938,186.7947,186.8612,10987.0
2022-08-23 12:10:00,196.67,196.73,196.48,196.56,8844.0,186.8802,186.9372,186.6997,186.7757,8844.0
2022-08-23 12:15:00,196.59,196.67,196.21,196.31,8587.0,186.8042,186.8802,186.4431,186.5382,8587.0
2022-08-23 12:20:00,196.35,196.45,196.04,196.04,10073.0,186.5762,186.6712,186.2816,186.2816,10073.0
2022-08-23 12:25:00,196.09,196.26,196.06,196.06,8363.0,186.3291,186.4906,186.3006,186.3006,8363.0
2022-08-23 12:30:00,196.08,196.33,196.07,196.31,6343.0,186.3196,186.5572,186.3101,186.5382,6343.0
2022-08-23 12:35:00,196.32,196.76,196.32,196.76,8426.0,186.5477,186.9658,186.5477,186.9658,8426.0
2022-08-23 12:40:00,196.77,197.02,196.69,196.93,8364.0,186.9753,187.2128,186.8992,187.1273,8364.0
2022-08-23 12:45:00,196.88,196.92,196.67,196.67,4264.0,187.0798,187.1178,186.8802,186.8802,4264.0
2022-08-23 12:50:00,196.71,197.13,196.71,197.05,21555.0,186.9182,187.3173,186.9182,187.2413,21555.0
2022-08-23 12:55:00,197.04,197.25,197.03,197.18,7705.0,187.2318,187.4314,187.2223,187.3648,7705.0
2022-08-23 13:00:00,197.14,197.3,197.07,197.13,13964.0,187.3268,187.4789,187.2603,187.3173,13964.0
2022-08-23 13:05:00,197.13,197.13,196.94,197.06,5736.0,187.3173,187.3173,187.1368,187.2508,5736.0
2022-08-23 13:10:00,197.09,197.2,196.94,197.06,15693.0,187.2793,187.3839,187.1368,187.2508,15693.0
2022-08-23 13:15:00,197.09,197.41,197.08,197.25,21802.0,187.2793,187.5834,187.2698,187.4314,21802.0
2022-08-23 13:20:00,197.27,197.52,197.23,197.4,14007.0,187.4504,187.6879,187.4124,187.5739,14007.0
2022-08-23 13:25:00,197.37,197.66,197.35,197.58,30120.0,187.5454,187.821,187.5264,187.7449,30120.0
2022-08-23 13:30:00,197.56,197.69,197.09,197.26,15612.0,187.7259,187.8495,187.2793,187.4409,15612.0
2022-08-23 13:35:00,197.25,197.25,196.76,196.76,12915.0,187.4314,187.4314,186.9658,186.9658,12915.0
2022-08-23 13:40:00,196.83,196.99,196.68,196.78,7706.0,187.0323,187.1843,186.8897,186.9848,7706.0
2022-08-23 13:45:00,196.81,196.81,196.37,196.41,8107.0,187.0133,187.0133,186.5952,186.6332,8107.0
2022-08-23 13:50:00,196.43,196.43,196.13,196.18,10747.0,186.6522,186.6522,186.3671,186.4146,10747.0
2022-08-23 13:55:00,196.13,196.32,196.05,196.08,8701.0,186.3671,186.5477,186.2911,186.3196,8701.0
2022-08-23 14:00:00,196.1,196.38,196.07,196.31,5617.0,186.3386,186.6047,186.3101,186.5382,5617.0
2022-08-23 14:05:00,196.34,196.66,196.34,196.6,5833.0,186.5667,186.8707,186.5667,186.8137,5833.0
2022-08-23 14:10:00,196.52,196.61,196.32,196.33,9322.0,186.7377,186.8232,186.5477,186.5572,9322.0
2022-08-23 14:15:00,196.38,196.53,196.34,196.49,2638.0,186.6047,186.7472,186.5667,186.7092,2638.0
2022-08-23 14:20:00,196.56,196.64,196.37,196.51,15906.0,186.7757,186.8517,186.5952,186.7282,15906.0
2022-08-23 14:25:00,196.5,196.63,196.42,196.57,6697.0,186.7187,186.8422,186.6427,186.7852,6697.0
2022-08-23 14:30:00,196.64,196.64,196.18,196.38,5441.0,186.8517,186.8517,186.4146,186.6047,5441.0
2022-08-23 14:35:00,196.4,196.47,196.21,196.31,5611.0,186.6237,186.6902,186.4431,186.5382,5611.0
2022-08-23 14:40:00,196.29,196.51,196.17,196.35,6293.0,186.5192,186.7282,186.4051,186.5762,6293.0
2022-08-23 14:45:00,196.37,196.37,196.23,196.34,4508.0,186.5952,186.5952,186.4621,186.5667,4508.0
2022-08-23 14:50:00,196.39,196.52,196.29,196.31,6461.0,186.6142,186.7377,186.5192,186.5382,6461.0
2022-08-23 14:55:00,196.29,196.61,196.28,196.59,5100.0,186.5192,186.8232,186.5096,186.8042,5100.0
2022-08-23 15:00:00,196.6,196.79,196.55,196.68,9863.0,186.8137,186.9943,186.7662,186.8897,9863.0
2022-08-23 15:05:00,196.66,196.79,196.6,196.76,7752.0,186.8707,186.9943,186.8137,186.9658,7752.0
2022-08-23 15:10:00,196.76,196.93,196.73,196.79,11373.0,186.9658,187.1273,186.9372,186.9943,11373.0
2022-08-23 15:15:00,196.77,197.15,196.77,197.07,15724.0,186.9753,187.3363,186.9753,187.2603,15724.0
2022-08-23 15:20:00,197.11,197.16,197.01,197.12,12337.0,187.2983,187.3458,187.2033,187.3078,12337.0
2022-08-23 15:25:00,197.12,197.27,196.98,197.24,23725.0,187.3078,187.4504,187.1748,187.4219,23725.0
2022-08-23 15:30:00,197.25,197.58,197.15,197.3,39954.0,187.4314,187.7449,187.3363,187.4789,39954.0
2022-08-23 15:35:00,197.3,197.39,197.06,197.19,32616.0,187.4789,187.5644,187.2508,187.3744,32616.0
2022-08-23 15:40:00,197.18,197.67,197.14,197.67,52185.0,187.3648,187.8305,187.3268,187.8305,52185.0
2022-08-23 15:45:00,197.65,197.67,197.49,197.49,51247.0,187.8115,187.8305,187.6594,187.6594,51247.0
2022-08-23 15:50:00,197.48,197.48,197.18,197.42,46801.0,187.6499,187.6499,187.3648,187.5929,46801.0
2022-08-23 15:55:00,197.41,197.61,197.16,197.21,121519.0,187.5834,187.7734,187.3458,187.3934,121519.0
2022-08-24 09:30:00,197.56,197.56,196.21,196.73,34125.0,187.7259,187.7259,186.4431,186.9372,34125.0
2022-08-24 09:35:00,196.92,197.5,196.53,197.5,15534.0,187.1178,187.6689,186.7472,187.6689,15534.0
2022-08-24 09:40:00,197.57,198.58,197.52,198.49,29141.0,187.7354,188.6952,187.6879,188.6096,29141.0
2022-08-24 09:45:00,198.55,198.68,197.87,198.06,18010.0,188.6667,188.7902,188.0205,188.201,18010.0
2022-08-24 09:50:00,198.07,198.13,197.21,197.33,17469.0,188.2105,188.2676,187.3934,187.5074,17469.0
2022-08-24 09:55:00,197.24,197.43,196.39,196.39,27923.0,187.4219,187.6024,186.6142,186.6142,27923.0
2022-08-24 10:00:00,196.35,196.72,195.88,195.94,22344.0,186.5762,186.9277,186.1296,186.1866,22344.0
2022-08-24 10:05:00,195.98,196.3,195.84,196.0,18514.0,186.2246,186.5287,186.0916,186.2436,18514.0
2022-08-24 10:10:00,196.15,196.29,195.87,196.0,15868.0,186.3861,186.5192,186.1201,186.2436,15868.0
2022-08-24 10:15:00,196.04,196.49,195.98,196.49,12951.0,186.2816,186.7092,186.2246,186.7092,12951.0
2022-08-24 10:20:00,196.53,196.79,196.03,196.48,15107.0,186.7472,186.9943,186.2721,186.6997,15107.0
2022-08-24 10:25:00,196.48,196.51,196.05,196.1,17016.0,186.6997,186.7282,186.2911,186.3386,17016.0
2022-08-24 10:30:00,196.0,196.22,195.88,196.05,17936.0,186.2436,186.4526,186.1296,186.2911,17936.0
2022-08-24 10:35:00,196.1,196.27,195.96,196.09,15665.0,186.3386,186.5001,186.2056,186.3291,15665.0
2022-08-24 10:40:00,196.05,196.38,195.9,196.28,11877.0,186.2911,186.6047,186.1486,186.5096,11877.0
2022-08-24 10:45:00,196.28,196.92,196.16,196.8,18331.0,186.5096,187.1178,186.3956,187.0038,18331.0
2022-08-24 10:50:00,196.7,197.06,196.54,196.93,6501.0,186.9087,187.2508,186.7567,187.1273,6501.0
2022-08-24 10:55:00,196.95,197.14,196.65,196.67,10992.0,187.1463,187.3268,186.8612,186.8802,10992.0
2022-08-24 11:00:00,196.67,196.94,196.58,196.75,12300.0,186.8802,187.1368,186.7947,186.9563,12300.0
2022-08-24 11:05:00,196.73,196.91,196.65,196.77,7220.0,186.9372,187.1083,186.8612,186.9753,7220.0
2022-08-24 11:10:00,196.68,197.0,196.62,197.0,9702.0,186.8897,187.1938,186.8327,187.1938,9702.0
2022-08-24 11:15:00,197.06,197.4,197.06,197.13,11963.0,187.2508,187.5739,187.2508,187.3173,11963.0
2022-08-24 11:20:00,197.15,197.41,196.65,196.65,8318.0,187.3363,187.5834,186.8612,186.8612,8318.0
2022-08-24 11:25:00,196.63,196.68,196.39,196.56,19330.0,186.8422,186.8897,186.6142,186.7757,19330.0
2022-08-24 11:30:00,196.59,196.63,196.38,196.44,6176.0,186.8042,186.8422,186.6047,186.6617,6176.0
2022-08-24 11:35:00,196.41,196.48,196.11,196.16,9647.0,186.6332,186.6997,186.3481,186.3956,9647.0
2022-08-24 11:40:00,196.14,196.39,195.99,196.25,8885.0,186.3766,186.6142,186.2341,186.4811,8885.0
2022-08-24 11:45:00,196.24,196.47,196.19,196.43,8751.0,186.4716,186.6902,186.4241,186.6522,8751.0
2022-08-24 11:50:00,196.47,196.65,196.41,196.64,7293.0,186.6902,186.8612,186.6332,186.8517,7293.0
2022-08-24 11:55:00,196.66,196.66,196.39,196.47,5289.0,186.8707,186.8707,186.6142,186.6902,5289.0
2022-08-24 12:00:00,196.44,196.51,196.27,196.38,9134.0,186.6617,186.7282,186.5001,186.6047,9134.0
2022-08-24 12:05:00,196.39,196.42,196.22,196.27,6341.0,186.6142,186.6427,186.4526,186.5001,6341.0
2022-08-24 12:10:00,196.27,196.31,196.08,196.08,8321.0,186.5001,186.5382,186.3196,186.3196,8321.0
2022-08-24 12:15:00,196.07,196.11,195.95,196.0,14744.0,186.3101,186.3481,186.1961,186.2436,14744.0
2022-08-24 12:20:00,195.98,196.03,195.82,195.98,14881.0,186.2246,186.2721,186.0725,186.2246,14881.0
2022-08-24 12:25:00,195.97,196.56,195.97,196.55,15791.0,186.2151,186.7757,186.2151,186.7662,15791.0
2022-08-24 12:30:00,196.54,196.61,196.06,196.19,11927.0,186.7567,186.8232,186.3006,186.4241,11927.0
2022-08-24 12:35:00,196.25,196.31,195.69,195.73,11156.0,186.4811,186.5382,185.949,185.987,11156.0
2022-08-24 12:40:00,195.76,195.76,195.08,195.09,18460.0,186.0155,186.0155,185.3694,185.3789,18460.0
2022-08-24 12:45:00,195.19,195.24,195.0,195.13,11444.0,185.4739,185.5214,185.2934,185.4169,11444.0
2022-08-24 12:50:00,195.15,195.15,194.9,195.04,15689.0,185.4359,185.4359,185.1983,185.3314,15689.0
2022-08-24 12:55:00,195.05,195.16,194.96,195.14,32926.0,185.3409,185.4454,185.2554,185.4264,32926.0
2022-08-24 13:00:00,195.11,195.28,195.0,195.03,8721.0,185.3979,185.5594,185.2934,185.3219,8721.0
2022-08-24 13:05:00,195.02,195.15,194.99,195.1,8128.0,185.3124,185.4359,185.2839,185.3884,8128.0
2022-08-24 13:10:00,195.09,195.17,195.0,195.09,5406.0,185.3789,185.4549,185.2934,185.3789,5406.0
2022-08-24 13:15:00,195.11,195.15,194.96,195.0,7698.0,185.3979,185.4359,185.2554,185.2934,7698.0
2022-08-24 13:20:00,195.01,195.08,194.72,194.77,17626.0,185.3029,185.3694,185.0273,185.0748,17626.0
2022-08-24 13:25:00,194.76,194.86,194.34,194.37,13185.0,185.0653,185.1603,184.6662,184.6947,13185.0
2022-08-24 13:30:00,194.35,194.6,194.35,194.48,13146.0,184.6757,184.9133,184.6757,184.7992,13146.0
2022-08-24 13:35:00,194.56,194.56,194.17,194.29,13257.0,184.8753,184.8753,184.5047,184.6187,13257.0
2022-08-24 13:40:00,194.22,194.25,193.91,194.0,40085.0,184.5522,184.5807,184.2576,184.3431,40085.0
2022-08-24 13:45:00,194.0,194.29,194.0,194.22,11558.0,184.3431,184.6187,184.3431,184.5522,11558.0
2022-08-24 13:50:00,194.27,194.43,194.24,194.25,9510.0,184.5997,184.7517,184.5712,184.5807,9510.0
2022-08-24 13:55:00,194.25,194.35,194.25,194.3,6815.0,184.5807,184.6757,184.5807,184.6282,6815.0
2022-08-24 14:00:00,194.23,194.38,194.16,194.35,13650.0,184.5617,184.7042,184.4952,184.6757,13650.0
2022-08-24 14:05:00,194.33,194.38,194.23,194.3,8628.0,184.6567,184.7042,184.5617,184.6282,8628.0
2022-08-24 14:10:00,194.35,194.43,194.24,194.27,6354.0,184.6757,184.7517,184.5712,184.5997,6354.0
2022-08-24 14:15:00,194.3,194.37,193.94,193.97,24859.0,184.6282,184.6947,184.2861,184.3146,24859.0
2022-08-24 14:20:00,193.91,194.0,193.84,193.98,16840.0,184.2576,184.3431,184.1911,184.3241,16840.0
2022-08-24 14:25:00,193.98,194.03,193.88,193.88,13080.0,184.3241,184.3716,184.2291,184.2291,13080.0
2022-08-24 14:30:00,193.93,193.96,193.58,193.62,15112.0,184.2766,184.3051,183.944,183.9821,15112.0
2022-08-24 14:35:00,193.6,193.63,193.49,193.55,12910.0,183.9631,183.9916,183.8585,183.9155,12910.0
2022-08-24 14:40:00,193.55,193.74,193.52,193.62,18912.0,183.9155,184.0961,183.887,183.9821,18912.0
2022-08-24 14:45:00,193.62,193.68,193.46,193.56,21942.0,183.9821,184.0391,183.83,183.925,21942.0
2022-08-24 14:50:00,193.57,193.59,193.48,193.52,14071.0,183.9345,183.9535,183.849,183.887,14071.0
2022-08-24 14:55:00,193.52,193.61,193.45,193.57,23475.0,183.887,183.9726,183.8205,183.9345,23475.0
2022-08-24 15:00:00,193.56,193.81,193.56,193.78,25575.0,183.925,184.1626,183.925,184.1341,25575.0
2022-08-24 15:05:00,193.8,194.03,193.8,193.9,13486.0,184.1531,184.3716,184.1531,184.2481,13486.0
2022-08-24 15:10:00,193.89,193.95,193.75,193.85,12515.0,184.2386,184.2956,184.1056,184.2006,12515.0
2022-08-24 15:15:00,193.87,194.1,193.84,194.09,19398.0,184.2196,184.4382,184.1911,184.4287,19398.0
2022-08-24 15:20:00,194.11,194.11,193.93,193.98,17443.0,184.4477,184.4477,184.2766,184.3241,17443.0
2022-08-24 15:25:00,193.96,193.99,193.65,193.7,33541.0,184.3051,184.3336,184.0106,184.0581,33541.0
2022-08-24 15:30:00,193.71,193.79,193.57,193.78,32558.0,184.0676,184.1436,183.9345,184.1341,32558.0
2022-08-24 15:35:00,193.8,194.09,193.8,193.96,45866.0,184.1531,184.4287,184.1531,184.3051,45866.0
2022-08-24 15:40:00,193.96,194.34,193.95,194.34,45927.0,184.3051,184.6662,184.2956,184.6662,45927.0
2022-08-24 15:45:00,194.28,194.29,194.1,194.18,40504.0,184.6092,184.6187,184.4382,184.5142,40504.0
2022-08-24 15:50:00,194.17,194.47,194.14,194.47,54394.0,184.5047,184.7897,184.4762,184.7897,54394.0
2022-08-24 15:55:00,194.47,194.47,193.97,194.15,151175.0,184.7897,184.7897,184.3146,184.4857,151175.0
2022-08-25 09:30:00,195.49,196.55,194.57,196.33,45903.0,185.759,186.7662,184.8848,186.5572,45903.0
2022-08-25 09:35:00,196.41,197.27,196.22,197.25,18753.0,186.6332,187.4504,186.4526,187.4314,18753.0
2022-08-25 09:40:00,196.96,196.96,196.34,196.87,8434.0,187.1558,187.1558,186.5667,187.0703,8434.0
2022-08-25 09:45:00,196.92,197.53,196.77,197.37,19808.0,187.1178,187.6974,186.9753,187.5454,19808.0
2022-08-25 09:50:00,197.26,197.48,196.79,197.02,9874.0,187.4409,187.6499,186.9943,187.2128,9874.0
2022-08-25 09:55:00,197.3,197.59,197.18,197.45,6063.0,187.4789,187.7544,187.3648,187.6214,6063.0
2022-08-25 10:00:00,197.57,198.34,197.57,197.85,24623.0,187.7354,188.4671,187.7354,188.0015,24623.0
2022-08-25 10:05:00,197.79,197.85,197.48,197.5,6853.0,187.9445,188.0015,187.6499,187.6689,6853.0
2022-08-25 10:10:00,197.67,197.73,197.28,197.73,8786.0,187.8305,187.8875,187.4599,187.8875,8786.0
2022-08-25 10:15:00,197.74,198.05,197.68,197.82,6243.0,187.897,188.1915,187.84,187.973,6243.0
2022-08-25 10:20:00,197.77,198.44,197.77,198.39,6594.0,187.9255,188.5621,187.9255,188.5146,6594.0
2022-08-25 10:25:00,198.39,198.49,198.07,198.28,16160.0,188.5146,188.6096,188.2105,188.4101,16160.0
2022-08-25 10:30:00,198.31,198.47,198.13,198.16,10310.0,188.4386,188.5906,188.2676,188.2961,10310.0
2022-08-25 10:35:00,198.16,198.44,197.85,197.97,9727.0,188.2961,188.5621,188.0015,188.1155,9727.0
2022-08-25 10:40:00,198.02,198.13,197.89,197.96,9680.0,188.163,188.2676,188.0395,188.106,9680.0
2022-08-25 10:45:00,197.95,198.13,197.86,197.88,9254.0,188.0965,188.2676,188.011,188.03,9254.0
2022-08-25 10:50:00,197.94,197.96,197.7,197.75,9105.0,188.087,188.106,187.859,187.9065,9105.0
2022-08-25 10:55:00,197.76,198.23,197.74,198.15,12319.0,187.916,188.3626,187.897,188.2866,12319.0
2022-08-25 11:00:00,198.14,198.14,197.75,197.91,8216.0,188.2771,188.2771,187.9065,188.0585,8216.0
2022-08-25 11:05:00,197.83,197.96,197.77,197.88,12977.0,187.9825,188.106,187.9255,188.03,12977.0
2022-08-25 11:10:00,197.96,198.14,197.93,197.93,10111.0,188.106,188.2771,188.0775,188.0775,10111.0
2022-08-25 11:15:00,197.98,197.98,197.5,197.55,14701.0,188.125,188.125,187.6689,187.7164,14701.0
2022-08-25 11:20:00,197.53,197.67,196.96,197.08,13874.0,187.6974,187.8305,187.1558,187.2698,13874.0
2022-08-25 11:25:00,197.08,197.69,197.05,197.63,10029.0,187.2698,187.8495,187.2413,187.7924,10029.0
2022-08-25 11:30:00,197.62,197.72,197.47,197.47,6249.0,187.7829,187.878,187.6404,187.6404,6249.0
2022-08-25 11:35:00,197.41,197.83,197.37,197.83,4949.0,187.5834,187.9825,187.5454,187.9825,4949.0
2022-08-25 11:40:00,197.76,198.02,197.72,197.94,6207.0,187.916,188.163,187.878,188.087,6207.0
2022-08-25 11:45:00,197.97,197.97,197.71,197.75,8294.0,188.1155,188.1155,187.8685,187.9065,8294.0
2022-08-25 11:50:00,197.66,197.68,197.51,197.52,4583.0,187.821,187.84,187.6784,187.6879,4583.0
2022-08-25 11:55:00,197.49,197.53,197.34,197.48,5874.0,187.6594,187.6974,187.5169,187.6499,5874.0
2022-08-25 12:00:00,197.5,197.52,197.35,197.39,3726.0,187.6689,187.6879,187.5264,187.5644,3726.0
2022-08-25 12:05:00,197.37,197.56,197.32,197.34,7507.0,187.5454,187.7259,187.4979,187.5169,7507.0
2022-08-25 12:10:00,197.31,197.35,197.07,197.17,7638.0,187.4884,187.5264,187.2603,187.3553,7638.0
2022-08-25 12:15:00,197.13,197.13,196.85,196.92,6868.0,187.3173,187.3173,187.0513,187.1178,6868.0
2022-08-25 12:20:00,196.85,196.94,196.8,196.93,6791.0,187.0513,187.1368,187.0038,187.1273,6791.0
2022-08-25 12:25:00,196.9,197.22,196.9,197.2,5341.0,187.0988,187.4029,187.0988,187.3839,5341.0
2022-08-25 12:30:00,197.21,197.3,197.13,197.28,2390.0,187.3934,187.4789,187.3173,187.4599,2390.0
2022-08-25 12:35:00,197.23,197.4,197.23,197.3,5705.0,187.4124,187.5739,187.4124,187.4789,5705.0
2022-08-25 12:40:00,197.31,197.34,197.19,197.3,5298.0,187.4884,187.5169,187.3744,187.4789,5298.0
2022-08-25 12:45:00,197.33,197.48,197.1,197.29,44521.0,187.5074,187.6499,187.2888,187.4694,44521.0
2022-08-25 12:50:00,197.26,197.64,197.23,197.62,8312.0,187.4409,187.802,187.4124,187.7829,8312.0
2022-08-25 12:55:00,197.65,197.84,197.63,197.73,5790.0,187.8115,187.992,187.7924,187.8875,5790.0
2022-08-25 13:00:00,197.72,197.87,197.66,197.77,6807.0,187.878,188.0205,187.821,187.9255,6807.0
2022-08-25 13:05:00,197.7,198.01,197.65,197.83,19416.0,187.859,188.1535,187.8115,187.9825,19416.0
2022-08-25 13:10:00,197.85,197.94,197.71,197.94,7985.0,188.0015,188.087,187.8685,188.087,7985.0
2022-08-25 13:15:00,197.92,198.24,197.83,198.24,10422.0,188.068,188.3721,187.9825,188.3721,10422.0
2022-08-25 13:20:00,198.23,198.38,198.14,198.3,6685.0,188.3626,188.5051,188.2771,188.4291,6685.0
2022-08-25 13:25:00,198.31,198.53,198.23,198.43,10741.0,188.4386,188.6476,188.3626,188.5526,10741.0
2022-08-25 13:30:00,198.44,198.44,198.17,198.32,2833.0,188.5621,188.5621,188.3056,188.4481,2833.0
2022-08-25 13:35:00,198.39,198.4,198.26,198.39,7333.0,188.5146,188.5241,188.3911,188.5146,7333.0
2022-08-25 13:40:00,198.39,198.58,198.38,198.57,8041.0,188.5146,188.6952,188.5051,188.6857,8041.0
2022-08-25 13:45:00,198.55,198.7,198.49,198.5,8846.0,188.6667,188.8092,188.6096,188.6191,8846.0
2022-08-25 13:50:00,198.52,198.57,198.32,198.4,5307.0,188.6381,188.6857,188.4481,188.5241,5307.0
2022-08-25 13:55:00,198.39,198.41,198.3,198.3,9547.0,188.5146,188.5336,188.4291,188.4291,9547.0
2022-08-25 14:00:00,198.26,198.28,198.01,198.01,10945.0,188.3911,188.4101,188.1535,188.1535,10945.0
2022-08-25 14:05:00,198.01,198.18,197.95,198.15,14990.0,188.1535,188.3151,188.0965,188.2866,14990.0
2022-08-25 14:10:00,198.13,198.5,198.04,198.45,8218.0,188.2676,188.6191,188.182,188.5716,8218.0
2022-08-25 14:15:00,198.43,198.53,198.35,198.41,6322.0,188.5526,188.6476,188.4766,188.5336,6322.0
2022-08-25 14:20:00,198.41,198.41,198.21,198.24,9025.0,188.5336,188.5336,188.3436,188.3721,9025.0
2022-08-25 14:25:00,198.2,198.23,198.11,198.15,7587.0,188.3341,188.3626,188.2486,188.2866,7587.0
2022-08-25 14:30:00,198.14,198.17,197.91,197.92,8098.0,188.2771,188.3056,188.0585,188.068,8098.0
2022-08-25 14:35:00,197.92,198.01,197.84,197.87,8345.0,188.068,188.1535,187.992,188.0205,8345.0
2022-08-25 14:40:00,197.82,197.95,197.77,197.9,8046.0,187.973,188.0965,187.9255,188.049,8046.0
2022-08-25 14:45:00,197.94,198.24,197.9,198.2,17680.0,188.087,188.3721,188.049,188.3341,17680.0
2022-08-25 14:50:00,198.2,198.21,198.0,198.15,9482.0,188.3341,188.3436,188.144,188.2866,9482.0
2022-08-25 14:55:00,198.16,198.28,198.12,198.22,5613.0,188.2961,188.4101,188.2581,188.3531,5613.0
2022-08-25 15:00:00,198.15,198.26,198.03,198.22,4301.0,188.2866,188.3911,188.1725,188.3531,4301.0
2022-08-25 15:05:00,198.24,198.24,198.01,198.03,7199.0,188.3721,188.3721,188.1535,188.1725,7199.0
2022-08-25 15:10:00,198.03,198.08,197.92,198.02,6746.0,188.1725,188.22,188.068,188.163,6746.0
2022-08-25 15:15:00,198.06,198.16,197.95,198.15,8598.0,188.201,188.2961,188.0965,188.2866,8598.0
2022-08-25 15:20:00,198.14,198.31,198.08,198.26,9970.0,188.2771,188.4386,188.22,188.3911,9970.0
2022-08-25 15:25:00,198.28,198.32,198.23,198.24,12170.0,188.4101,188.4481,188.3626,188.3721,12170.0
2022-08-25 15:30:00,198.23,198.25,198.12,198.23,16255.0,188.3626,188.3816,188.2581,188.3626,16255.0
2022-08-25 15:35:00,198.23,198.3,198.12,198.23,18243.0,188.3626,188.4291,188.2581,188.3626,18243.0
2022-08-25 15:40:00,198.23,198.67,198.23,198.67,26410.0,188.3626,188.7807,188.3626,188.7807,26410.0
2022-08-25 15:45:00,198.64,198.81,198.6,198.61,33402.0,188.7522,188.9137,188.7142,188.7237,33402.0
2022-08-25 15:50:00,198.62,198.62,198.27,198.43,36304.0,188.7332,188.7332,188.4006,188.5526,36304.0
2022-08-25 15:55:00,198.42,198.91,198.39,198.91,81285.0,188.5431,189.0087,188.5146,189.0087,81285.0
2022-08-26 09:30:00,199.4,199.9,198.51,199.34,77498.0,189.4743,189.9495,188.6286,189.4173,77498.0
2022-08-26 09:35:00,199.25,199.29,198.59,199.04,16750.0,189.3318,189.3698,188.7047,189.1323,16750.0
2022-08-26 09:40:00,198.98,200.07,198.97,199.97,42508.0,189.0752,190.111,189.0657,190.016,42508.0
2022-08-26 09:45:00,200.0,200.37,199.1,199.1,46822.0,190.0445,190.3961,189.1893,189.1893,46822.0
2022-08-26 09:50:00,199.03,199.96,199.03,199.85,21142.0,189.1228,190.0065,189.1228,189.9019,21142.0
2022-08-26 09:55:00,199.84,200.12,199.61,199.61,12148.0,189.8924,190.1585,189.6739,189.6739,12148.0
2022-08-26 10:00:00,199.6,199.6,197.03,197.23,19703.0,189.6644,189.6644,187.2223,187.4124,19703.0
2022-08-26 10:05:00,197.14,199.38,196.9,199.34,16901.0,187.3268,189.4553,187.0988,189.4173,16901.0
2022-08-26 10:10:00,199.53,199.73,198.89,199.27,28214.0,189.5979,189.7879,188.9897,189.3508,28214.0
2022-08-26 10:15:00,199.46,199.67,199.09,199.61,13611.0,189.5314,189.7309,189.1798,189.6739,13611.0
2022-08-26 10:20:00,199.66,199.66,198.05,198.28,12873.0,189.7214,189.7214,188.1915,188.4101,12873.0
2022-08-26 10:25:00,198.23,198.29,197.0,197.1,13947.0,188.3626,188.4196,187.1938,187.2888,13947.0
2022-08-26 10:30:00,197.14,197.14,196.16,196.7,21888.0,187.3268,187.3268,186.3956,186.9087,21888.0
2022-08-26 10:35:00,196.7,196.95,195.85,196.12,14259.0,186.9087,187.1463,186.1011,186.3576,14259.0
2022-08-26 10:40:00,196.22,196.44,195.92,196.12,21782.0,186.4526,186.6617,186.1676,186.3576,21782.0
2022-08-26 10:45:00,195.96,196.52,195.77,196.36,8234.0,186.2056,186.7377,186.025,186.5857,8234.0
2022-08-26 10:50:00,196.43,196.74,196.23,196.72,19428.0,186.6522,186.9468,186.4621,186.9277,19428.0
2022-08-26 10:55:00,196.78,196.86,196.32,196.32,21348.0,186.9848,187.0608,186.5477,186.5477,21348.0
2022-08-26 11:00:00,196.31,196.58,196.02,196.02,12191.0,186.5382,186.7947,186.2626,186.2626,12191.0
2022-08-26 11:05:00,196.0,196.3,195.71,195.81,9443.0,186.2436,186.5287,185.968,186.063,9443.0
2022-08-26 11:10:00,195.89,196.12,195.73,196.11,9885.0,186.1391,186.3576,185.987,186.3481,9885.0
2022-08-26 11:15:00,196.17,196.17,195.57,195.62,9057.0,186.4051,186.4051,185.835,185.8825,9057.0
2022-08-26 11:20:00,195.51,195.51,195.02,195.39,14671.0,185.778,185.778,185.3124,185.664,14671.0
2022-08-26 11:25:00,195.34,195.58,195.05,195.3,9153.0,185.6164,185.8445,185.3409,185.5784,9153.0
2022-08-26 11:30:00,195.31,195.6,195.2,195.51,12415.0,185.5879,185.8635,185.4834,185.778,12415.0
2022-08-26 11:35:00,195.48,195.49,195.05,195.26,9610.0,185.7495,185.759,185.3409,185.5404,9610.0
2022-08-26 11:40:00,195.25,195.43,194.74,194.88,14028.0,185.5309,185.702,185.0463,185.1793,14028.0
2022-08-26 11:45:00,194.88,195.36,194.88,195.36,7538.0,185.1793,185.6354,185.1793,185.6354,7538.0
2022-08-26 11:50:00,195.26,195.38,194.92,195.37,9222.0,185.5404,185.6544,185.2173,185.6449,9222.0
2022-08-26 11:55:00,195.33,195.39,195.15,195.24,6308.0,185.6069,185.664,185.4359,185.5214,6308.0
2022-08-26 12:00:00,195.3,195.3,194.8,195.01,7491.0,185.5784,185.5784,185.1033,185.3029,7491.0
2022-08-26 12:05:00,194.95,195.1,194.72,195.1,6988.0,185.2459,185.3884,185.0273,185.3884,6988.0
2022-08-26 12:10:00,195.13,195.35,195.02,195.27,5489.0,185.4169,185.6259,185.3124,185.5499,5489.0
2022-08-26 12:15:00,195.25,195.25,194.6,194.82,9670.0,185.5309,185.5309,184.9133,185.1223,9670.0
2022-08-26 12:20:00,194.82,194.82,194.6,194.76,7110.0,185.1223,185.1223,184.9133,185.0653,7110.0
2022-08-26 12:25:00,194.77,194.78,194.6,194.71,4469.0,185.0748,185.0843,184.9133,185.0178,4469.0
2022-08-26 12:30:00,194.79,194.81,194.3,194.3,4255.0,185.0938,185.1128,184.6282,184.6282,4255.0
2022-08-26 12:35:00,194.32,194.46,194.22,194.42,6502.0,184.6472,184.7802,184.5522,184.7422,6502.0
2022-08-26 12:40:00,194.38,194.72,194.29,194.5,7216.0,184.7042,185.0273,184.6187,184.8183,7216.0
2022-08-26 12:45:00,194.45,194.75,194.33,194.73,8387.0,184.7707,185.0558,184.6567,185.0368,8387.0
2022-08-26 12:50:00,194.71,194.71,194.51,194.63,5924.0,185.0178,185.0178,184.8278,184.9418,5924.0
2022-08-26 12:55:00,194.62,194.8,194.54,194.71,14773.0,184.9323,185.1033,184.8563,185.0178,14773.0
2022-08-26 13:00:00,194.7,194.7,194.37,194.5,4450.0,185.0083,185.0083,184.6947,184.8183,4450.0
2022-08-26 13:05:00,194.52,194.71,194.48,194.6,5761.0,184.8373,185.0178,184.7992,184.9133,5761.0
2022-08-26 13:10:00,194.56,194.71,194.41,194.54,6313.0,184.8753,185.0178,184.7327,184.8563,6313.0
2022-08-26 13:15:00,194.48,194.68,194.38,194.44,6561.0,184.7992,184.9893,184.7042,184.7612,6561.0
2022-08-26 13:20:00,194.5,194.67,194.38,194.67,6311.0,184.8183,184.9798,184.7042,184.9798,6311.0
2022-08-26 13:25:00,194.67,194.81,194.62,194.67,11405.0,184.9798,185.1128,184.9323,184.9798,11405.0
2022-08-26 13:30:00,194.64,194.82,194.52,194.59,8087.0,184.9513,185.1223,184.8373,184.9038,8087.0
2022-08-26 13:35:00,194.58,194.64,194.36,194.36,4701.0,184.8943,184.9513,184.6852,184.6852,4701.0
2022-08-26 13:40:00,194.3,194.3,193.93,194.03,9340.0,184.6282,184.6282,184.2766,184.3716,9340.0
2022-08-26 13:45:00,194.0,194.31,193.94,194.28,7976.0,184.3431,184.6377,184.2861,184.6092,7976.0
2022-08-26 13:50:00,194.25,194.37,194.09,194.16,6480.0,184.5807,184.6947,184.4287,184.4952,6480.0
2022-08-26 13:55:00,194.12,194.2,193.94,194.03,9088.0,184.4572,184.5332,184.2861,184.3716,9088.0
2022-08-26 14:00:00,194.07,194.35,194.03,194.03,5738.0,184.4097,184.6757,184.3716,184.3716,5738.0
2022-08-26 14:05:00,194.02,194.06,193.75,193.8,10082.0,184.3621,184.4002,184.1056,184.1531,10082.0
2022-08-26 14:10:00,193.82,193.82,193.49,193.64,7511.0,184.1721,184.1721,183.8585,184.0011,7511.0
2022-08-26 14:15:00,193.7,193.7,193.37,193.44,9946.0,184.0581,184.0581,183.7445,183.811,9946.0
2022-08-26 14:20:00,193.47,193.75,193.47,193.66,4255.0,183.8395,184.1056,183.8395,184.0201,4255.0
2022-08-26 14:25:00,193.67,193.86,193.63,193.81,13954.0,184.0296,184.2101,183.9916,184.1626,13954.0
2022-08-26 14:30:00,193.78,194.04,193.78,194.0,7043.0,184.1341,184.3811,184.1341,184.3431,7043.0
2022-08-26 14:35:00,193.99,194.05,193.8,193.87,5654.0,184.3336,184.3907,184.1531,184.2196,5654.0
2022-08-26 14:40:00,193.88,193.89,193.68,193.72,4420.0,184.2291,184.2386,184.0391,184.0771,4420.0
2022-08-26 14:45:00,193.75,193.82,193.51,193.53,12070.0,184.1056,184.1721,183.8775,183.8965,12070.0
2022-08-26 14:50:00,193.49,193.52,193.31,193.39,8820.0,183.8585,183.887,183.6875,183.7635,8820.0
2022-08-26 14:55:00,193.39,193.4,193.0,193.02,11116.0,183.7635,183.773,183.3929,183.4119,11116.0
2022-08-26 15:00:00,192.98,193.43,192.98,193.16,8968.0,183.3739,183.8015,183.3739,183.545,8968.0
2022-08-26 15:05:00,193.16,193.26,192.68,192.75,16111.0,183.545,183.64,183.0888,183.1554,16111.0
2022-08-26 15:10:00,192.74,192.87,192.62,192.86,33270.0,183.1459,183.2694,183.0318,183.2599,33270.0
2022-08-26 15:15:00,192.88,193.24,192.8,193.08,15862.0,183.2789,183.621,183.2029,183.4689,15862.0
2022-08-26 15:20:00,193.21,193.21,192.6,192.73,11411.0,183.5925,183.5925,183.0128,183.1364,11411.0
2022-08-26 15:25:00,192.74,193.05,192.62,192.85,23750.0,183.1459,183.4404,183.0318,183.2504,23750.0
2022-08-26 15:30:00,192.87,192.96,192.5,192.5,25039.0,183.2694,183.3549,182.9178,182.9178,25039.0
2022-08-26 15:35:00,192.48,192.8,192.46,192.77,37615.0,182.8988,183.2029,182.8798,183.1744,37615.0
2022-08-26 15:40:00,192.75,192.75,192.21,192.21,22337.0,183.1554,183.1554,182.6422,182.6422,22337.0
2022-08-26 15:45:00,192.23,192.48,192.14,192.36,34502.0,182.6612,182.8988,182.5757,182.7848,34502.0
2022-08-26 15:50:00,192.32,192.5,191.73,191.76,62538.0,182.7468,182.9178,182.1861,182.2146,62538.0
2022-08-26 15:55:00,191.85,192.05,191.73,191.94,127617.0,182.3002,182.4902,182.1861,182.3857,127617.0
2022-08-29 09:30:00,190.0,190.39,189.0,190.3,73850.0,180.5423,180.9128,179.592,180.8273,73850.0
2022-08-29 09:35:00,189.86,190.19,189.12,189.39,12640.0,180.4092,180.7228,179.7061,179.9626,12640.0
2022-08-29 09:40:00,189.46,190.09,189.16,189.72,20446.0,180.0291,180.6278,179.7441,180.2762,20446.0
2022-08-29 09:45:00,189.65,190.1,189.14,189.76,20621.0,180.2097,180.6373,179.7251,180.3142,20621.0
2022-08-29 09:50:00,189.82,190.52,189.82,190.33,26205.0,180.3712,181.0364,180.3712,180.8558,26205.0
2022-08-29 09:55:00,190.33,191.0,190.24,190.53,21086.0,180.8558,181.4925,180.7703,181.0459,21086.0
2022-08-29 10:00:00,190.64,190.78,190.37,190.37,11199.0,181.1504,181.2834,180.8938,180.8938,11199.0
2022-08-29 10:05:00,190.38,191.0,190.38,190.93,13712.0,180.9033,181.4925,180.9033,181.426,13712.0
2022-08-29 10:10:00,190.99,191.35,190.9,190.99,17658.0,181.483,181.8251,181.3975,181.483,17658.0
2022-08-29 10:15:00,190.87,191.86,190.87,191.27,37408.0,181.3689,182.3097,181.3689,181.749,37408.0
2022-08-29 10:20:00,191.3,191.62,191.05,191.2,20880.0,181.7775,182.0816,181.54,181.6825,20880.0
2022-08-29 10:25:00,191.32,191.51,191.11,191.33,27362.0,181.7965,181.9771,181.597,181.806,27362.0
2022-08-29 10:30:00,191.36,191.8,191.23,191.46,14725.0,181.8346,182.2527,181.711,181.9296,14725.0
2022-08-29 10:35:00,191.45,191.61,190.55,190.85,11164.0,181.9201,182.0721,181.0649,181.3499,11164.0
2022-08-29 10:40:00,190.91,191.15,190.71,190.99,9675.0,181.407,181.635,181.2169,181.483,9675.0
2022-08-29 10:45:00,191.03,191.41,190.97,191.17,6460.0,181.521,181.8821,181.464,181.654,6460.0
2022-08-29 10:50:00,191.29,191.45,190.54,190.76,15004.0,181.768,181.9201,181.0554,181.2644,15004.0
2022-08-29 10:55:00,190.62,190.87,190.41,190.44,16601.0,181.1314,181.3689,180.9318,180.9603,16601.0
2022-08-29 11:00:00,190.44,191.23,190.44,191.2,10580.0,180.9603,181.711,180.9603,181.6825,10580.0
2022-08-29 11:05:00,191.11,191.24,190.73,191.08,7106.0,181.597,181.7205,181.2359,181.5685,7106.0
2022-08-29 11:10:00,191.09,191.29,190.88,191.29,7860.0,181.578,181.768,181.3784,181.768,7860.0
2022-08-29 11:15:00,191.22,191.49,191.02,191.48,17069.0,181.7015,181.9581,181.5115,181.9486,17069.0
2022-08-29 11:20:00,191.44,191.78,191.32,191.67,8348.0,181.9106,182.2336,181.7965,182.1291,8348.0
2022-08-29 11:25:00,191.67,191.88,191.42,191.45,9030.0,182.1291,182.3287,181.8916,181.9201,9030.0
2022-08-29 11:30:00,191.42,192.0,191.38,191.89,19128.0,181.8916,182.4427,181.8536,182.3382,19128.0
2022-08-29 11:35:00,191.71,192.2,191.7,192.14,5527.0,182.1671,182.6327,182.1576,182.5757,5527.0
2022-08-29 11:40:00,192.16,192.17,191.77,191.83,10492.0,182.5947,182.6042,182.2241,182.2812,10492.0
2022-08-29 11:45:00,191.71,192.12,191.6,192.1,11932.0,182.1671,182.5567,182.0626,182.5377,11932.0
2022-08-29 11:50:00,192.05,192.4,191.96,192.14,11098.0,182.4902,182.8228,182.4047,182.5757,11098.0
2022-08-29 11:55:00,192.24,192.27,192.06,192.27,14104.0,182.6707,182.6993,182.4997,182.6993,14104.0
2022-08-29 12:00:00,192.28,192.55,192.15,192.43,7657.0,182.7088,182.9653,182.5852,182.8513,7657.0
2022-08-29 12:05:00,192.45,192.68,192.25,192.32,10224.0,182.8703,183.0888,182.6803,182.7468,10224.0
2022-08-29 12:10:00,192.38,192.53,192.19,192.26,6129.0,182.8038,182.9463,182.6232,182.6898,6129.0
2022-08-29 12:15:00,192.21,192.64,192.21,192.54,6456.0,182.6422,183.0508,182.6422,182.9558,6456.0
2022-08-29 12:20:00,192.47,192.57,192.3,192.3,4069.0,182.8893,182.9843,182.7278,182.7278,4069.0
2022-08-29 12:25:00,192.27,192.4,192.21,192.4,2791.0,182.6993,182.8228,182.6422,182.8228,2791.0
2022-08-29 12:30:00,192.41,192.44,192.1,192.13,4120.0,182.8323,182.8608,182.5377,182.5662,4120.0
2022-08-29 12:35:00,192.11,192.22,191.98,192.09,7032.0,182.5472,182.6517,182.4237,182.5282,7032.0
2022-08-29 12:40:00,192.12,192.32,192.05,192.29,5868.0,182.5567,182.7468,182.4902,182.7183,5868.0
2022-08-29 12:45:00,192.27,192.63,192.27,192.6,6881.0,182.6993,183.0413,182.6993,183.0128,6881.0
2022-08-29 12:50:00,192.63,192.87,192.51,192.71,11993.0,183.0413,183.2694,182.9273,183.1174,11993.0
2022-08-29 12:55:00,192.67,192.74,192.55,192.74,4882.0,183.0793,183.1459,182.9653,183.1459,4882.0
2022-08-29 13:00:00,192.67,192.8,192.64,192.65,5942.0,183.0793,183.2029,183.0508,183.0603,5942.0
2022-08-29 13:05:00,192.65,192.99,192.63,192.81,8403.0,183.0603,183.3834,183.0413,183.2124,8403.0
2022-08-29 13:10:00,192.87,192.89,192.57,192.61,5772.0,183.2694,183.2884,182.9843,183.0223,5772.0
2022-08-29 13:15:00,192.58,192.58,192.17,192.51,8420.0,182.9938,182.9938,182.6042,182.9273,8420.0
2022-08-29 13:20:00,192.57,192.57,192.3,192.38,5704.0,182.9843,182.9843,182.7278,182.8038,5704.0
2022-08-29 13:25:00,192.38,192.63,192.31,192.5,4598.0,182.8038,183.0413,182.7373,182.9178,4598.0
2022-08-29 13:30:00,192.53,192.67,192.52,192.66,5776.0,182.9463,183.0793,182.9368,183.0698,5776.0
2022-08-29 13:35:00,192.58,192.86,192.58,192.69,6955.0,182.9938,183.2599,182.9938,183.0983,6955.0
2022-08-29 13:40:00,192.76,193.03,192.67,192.95,5334.0,183.1649,183.4214,183.0793,183.3454,5334.0
2022-08-29 13:45:00,193.07,193.17,192.76,192.78,5601.0,183.4594,183.5545,183.1649,183.1839,5601.0
2022-08-29 13:50:00,192.71,192.91,192.69,192.78,6018.0,183.1174,183.3074,183.0983,183.1839,6018.0
2022-08-29 13:55:00,192.75,193.0,192.75,192.99,5907.0,183.1554,183.3929,183.1554,183.3834,5907.0
2022-08-29 14:00:00,192.87,192.91,192.56,192.56,8629.0,183.2694,183.3074,182.9748,182.9748,8629.0
2022-08-29 14:05:00,192.53,192.63,192.33,192.41,10162.0,182.9463,183.0413,182.7563,182.8323,10162.0
2022-08-29 14:10:00,192.37,192.46,192.12,192.23,8775.0,182.7943,182.8798,182.5567,182.6612,8775.0
2022-08-29 14:15:00,192.18,192.32,192.1,192.13,6614.0,182.6137,182.7468,182.5377,182.5662,6614.0
2022-08-29 14:20:00,192.15,192.19,192.03,192.17,6019.0,182.5852,182.6232,182.4712,182.6042,6019.0
2022-08-29 14:25:00,192.18,192.32,192.12,192.12,3900.0,182.6137,182.7468,182.5567,182.5567,3900.0
2022-08-29 14:30:00,192.15,192.58,192.08,192.58,10177.0,182.5852,182.9938,182.5187,182.9938,10177.0
2022-08-29 14:35:00,192.6,192.86,192.51,192.75,8693.0,183.0128,183.2599,182.9273,183.1554,8693.0
2022-08-29 14:40:00,192.77,192.88,192.69,192.79,6569.0,183.1744,183.2789,183.0983,183.1934,6569.0
2022-08-29 14:45:00,192.77,192.81,192.63,192.65,8400.0,183.1744,183.2124,183.0413,183.0603,8400.0
2022-08-29 14:50:00,192.66,192.71,192.58,192.71,6424.0,183.0698,183.1174,182.9938,183.1174,6424.0
2022-08-29 14:55:00,192.69,192.87,192.3,192.81,10500.0,183.0983,183.2694,182.7278,183.2124,10500.0
2022-08-29 15:00:00,192.86,193.06,192.77,192.86,6458.0,183.2599,183.4499,183.1744,183.2599,6458.0
2022-08-29 15:05:00,192.84,192.92,192.54,192.72,7594.0,183.2409,183.3169,182.9558,183.1269,7594.0
2022-08-29 15:10:00,192.81,192.95,192.68,192.88,6254.0,183.2124,183.3454,183.0888,183.2789,6254.0
2022-08-29 15:15:00,192.86,192.96,192.66,192.77,9070.0,183.2599,183.3549,183.0698,183.1744,9070.0
2022-08-29 15:20:00,192.78,192.78,192.56,192.66,8473.0,183.1839,183.1839,182.9748,183.0698,8473.0
2022-08-29 15:25:00,192.65,192.65,192.27,192.3,10182.0,183.0603,183.0603,182.6993,182.7278,10182.0
2022-08-29 15:30:00,192.26,192.62,192.18,192.55,15792.0,182.6898,183.0318,182.6137,182.9653,15792.0
2022-08-29 15:35:00,192.5,192.66,192.44,192.64,12642.0,182.9178,183.0698,182.8608,183.0508,12642.0
2022-08-29 15:40:00,192.66,192.84,192.58,192.75,16995.0,183.0698,183.2409,182.9938,183.1554,16995.0
2022-08-29 15:45:00,192.73,192.73,192.36,192.5,17838.0,183.1364,183.1364,182.7848,182.9178,17838.0
2022-08-29 15:50:00,192.47,192.5,192.02,192.23,27606.0,182.8893,182.9178,182.4617,182.6612,27606.0
2022-08-29 15:55:00,192.21,192.24,191.72,191.78,86782.0,182.6422,182.6707,182.1766,182.2336,86782.0
2022-08-30 09:30:00,191.5,191.96,190.02,190.65,67553.0,181.9676,182.4047,180.5613,181.1599,67553.0
2022-08-30 09:35:00,190.47,190.83,190.22,190.78,7136.0,180.9889,181.3309,180.7513,181.2834,7136.0
2022-08-30 09:40:00,190.83,190.83,189.81,189.87,13565.0,181.3309,181.3309,180.3617,180.4187,13565.0
2022-08-30 09:45:00,189.82,189.99,189.08,189.08,14786.0,180.3712,180.5327,179.668,179.668,14786.0
2022-08-30 09:50:00,189.03,189.03,187.81,187.95,31790.0,179.6205,179.6205,178.4613,178.5943,31790.0
2022-08-30 09:55:00,187.93,188.02,187.41,187.43,15992.0,178.5753,178.6608,178.0812,178.1002,15992.0
2022-08-30 10:00:00,187.52,188.06,187.49,187.7,19278.0,178.1857,178.6988,178.1572,178.3567,19278.0
2022-08-30 10:05:00,187.69,187.71,186.44,186.53,31889.0,178.3472,178.3662,177.1595,177.245,31889.0
2022-08-30 10:10:00,186.49,186.61,186.07,186.31,49531.0,177.207,177.321,176.8079,177.0359,49531.0
2022-08-30 10:15:00,186.35,186.57,186.2,186.44,33552.0,177.0739,177.283,176.9314,177.1595,33552.0
2022-08-30 10:20:00,186.47,186.7,186.03,186.15,37818.0,177.188,177.4065,176.7699,176.8839,37818.0
2022-08-30 10:25:00,186.15,186.99,186.07,186.71,12966.0,176.8839,177.6821,176.8079,177.416,12966.0
2022-08-30 10:30:00,186.61,186.78,185.6,185.6,23807.0,177.321,177.4825,176.3613,176.3613,23807.0
2022-08-30 10:35:00,185.6,185.75,185.34,185.75,18824.0,176.3613,176.5038,176.1142,176.5038,18824.0
2022-08-30 10:40:00,185.75,185.83,185.34,185.45,18499.0,176.5038,176.5798,176.1142,176.2187,18499.0
2022-08-30 10:45:00,185.4,185.4,184.67,184.72,48371.0,176.1712,176.1712,175.4776,175.5251,48371.0
2022-08-30 10:50:00,184.72,185.32,184.59,185.32,19181.0,175.5251,176.0952,175.4015,176.0952,19181.0
2022-08-30 10:55:00,185.32,185.71,185.24,185.71,24744.0,176.0952,176.4658,176.0192,176.4658,24744.0
2022-08-30 11:00:00,185.66,185.92,185.62,185.88,19136.0,176.4183,176.6653,176.3803,176.6273,19136.0
2022-08-30 11:05:00,185.87,186.16,185.81,186.12,13842.0,176.6178,176.8934,176.5608,176.8554,13842.0
2022-08-30 11:10:00,186.06,186.1,185.36,185.75,38137.0,176.7984,176.8364,176.1332,176.5038,38137.0
2022-08-30 11:15:00,185.73,186.4,185.68,186.28,14765.0,176.4848,177.1215,176.4373,177.0074,14765.0
2022-08-30 11:20:00,186.29,186.38,186.0,186.0,17569.0,177.0169,177.1024,176.7414,176.7414,17569.0
2022-08-30 11:25:00,185.95,186.51,185.72,186.28,17173.0,176.6939,177.226,176.4753,177.0074,17173.0
2022-08-30 11:30:00,186.28,186.75,186.23,186.71,34130.0,177.0074,177.454,176.9599,177.416,34130.0
2022-08-30 11:35:00,186.72,186.87,186.58,186.72,57243.0,177.4255,177.5681,177.2925,177.4255,57243.0
2022-08-30 11:40:00,186.63,186.94,186.34,186.86,24032.0,177.34,177.6346,177.0644,177.5586,24032.0
2022-08-30 11:45:00,186.85,186.85,186.41,186.54,19101.0,177.5491,177.5491,177.131,177.2545,19101.0
2022-08-30 11:50:00,186.44,186.74,186.24,186.7,25756.0,177.1595,177.4445,176.9694,177.4065,25756.0
2022-08-30 11:55:00,186.68,186.89,186.65,186.71,3815.0,177.3875,177.5871,177.359,177.416,3815.0
2022-08-30 12:00:00,186.72,187.24,186.71,186.9,10195.0,177.4255,177.9196,177.416,177.5966,10195.0
2022-08-30 12:05:00,186.89,187.18,186.79,186.8,11085.0,177.5871,177.8626,177.492,177.5015,11085.0
2022-08-30 12:10:00,186.77,187.16,186.71,187.16,10730.0,177.473,177.8436,177.416,177.8436,10730.0
2022-08-30 12:15:00,187.15,187.44,186.9,186.98,14683.0,177.8341,178.1097,177.5966,177.6726,14683.0
2022-08-30 12:20:00,187.02,187.03,186.77,186.86,11295.0,177.7106,177.7201,177.473,177.5586,11295.0
2022-08-30 12:25:00,186.77,187.17,186.68,187.16,11759.0,177.473,177.8531,177.3875,177.8436,11759.0
2022-08-30 12:30:00,187.21,187.21,186.63,186.63,9923.0,177.8911,177.8911,177.34,177.34,9923.0
2022-08-30 12:35:00,186.63,187.09,186.63,186.99,4834.0,177.34,177.7771,177.34,177.6821,4834.0
2022-08-30 12:40:00,186.95,186.95,186.67,186.75,5660.0,177.6441,177.6441,177.378,177.454,5660.0
2022-08-30 12:45:00,186.67,186.77,186.61,186.72,5655.0,177.378,177.473,177.321,177.4255,5655.0
2022-08-30 12:50:00,186.74,186.82,186.61,186.68,6027.0,177.4445,177.5205,177.321,177.3875,6027.0
2022-08-30 12:55:00,186.64,186.85,186.64,186.69,6950.0,177.3495,177.5491,177.3495,177.397,6950.0
2022-08-30 13:00:00,186.71,186.87,186.65,186.82,4166.0,177.416,177.5681,177.359,177.5205,4166.0
2022-08-30 13:05:00,186.81,186.97,186.8,186.84,7932.0,177.511,177.6631,177.5015,177.5395,7932.0
2022-08-30 13:10:00,186.84,186.93,186.61,186.66,10936.0,177.5395,177.6251,177.321,177.3685,10936.0
2022-08-30 13:15:00,186.65,186.79,186.56,186.63,42839.0,177.359,177.492,177.2735,177.34,42839.0
2022-08-30 13:20:00,186.65,186.69,186.52,186.56,31895.0,177.359,177.397,177.2355,177.2735,31895.0
2022-08-30 13:25:00,186.56,186.7,186.55,186.69,13819.0,177.2735,177.4065,177.264,177.397,13819.0
2022-08-30 13:30:00,186.65,186.96,186.63,186.81,13081.0,177.359,177.6536,177.34,177.511,13081.0
2022-08-30 13:35:00,186.85,186.85,186.39,186.6,12138.0,177.5491,177.5491,177.1119,177.3115,12138.0
2022-08-30 13:40:00,186.63,186.71,186.22,186.32,8624.0,177.34,177.416,176.9504,177.0454,8624.0
2022-08-30 13:45:00,186.28,186.8,186.2,186.8,17016.0,177.0074,177.5015,176.9314,177.5015,17016.0
2022-08-30 13:50:00,186.73,187.06,186.72,187.06,16328.0,177.435,177.7486,177.4255,177.7486,16328.0
2022-08-30 13:55:00,186.93,186.96,186.74,186.9,5991.0,177.6251,177.6536,177.4445,177.5966,5991.0
2022-08-30 14:00:00,186.87,186.93,186.42,186.8,15150.0,177.5681,177.6251,177.1405,177.5015,15150.0
2022-08-30 14:05:00,186.79,186.99,186.64,186.67,5996.0,177.492,177.6821,177.3495,177.378,5996.0
2022-08-30 14:10:00,186.68,186.98,186.61,186.81,6079.0,177.3875,177.6726,177.321,177.511,6079.0
2022-08-30 14:15:00,186.85,187.13,186.85,186.87,7336.0,177.5491,177.8151,177.5491,177.5681,7336.0
2022-08-30 14:20:00,186.98,187.06,186.75,186.96,8743.0,177.6726,177.7486,177.454,177.6536,8743.0
2022-08-30 14:25:00,186.93,186.94,186.41,186.62,8659.0,177.6251,177.6346,177.131,177.3305,8659.0
2022-08-30 14:30:00,186.58,186.92,186.54,186.83,5697.0,177.2925,177.6156,177.2545,177.53,5697.0
2022-08-30 14:35:00,186.82,186.85,186.63,186.81,5656.0,177.5205,177.5491,177.34,177.511,5656.0
2022-08-30 14:40:00,186.88,186.9,186.41,186.47,7913.0,177.5776,177.5966,177.131,177.188,7913.0
2022-08-30 14:45:00,186.48,186.75,186.45,186.72,8252.0,177.1975,177.454,177.169,177.4255,8252.0
2022-08-30 14:50:00,186.75,186.89,186.63,186.78,11622.0,177.454,177.5871,177.34,177.4825,11622.0
2022-08-30 14:55:00,186.78,186.94,186.58,186.72,14144.0,177.4825,177.6346,177.2925,177.4255,14144.0
2022-08-30 15:00:00,186.72,187.1,186.63,186.93,7944.0,177.4255,177.7866,177.34,177.6251,7944.0
2022-08-30 15:05:00,186.93,187.3,186.91,187.3,10744.0,177.6251,177.9767,177.6061,177.9767,10744.0
2022-08-30 15:10:00,187.43,187.75,187.39,187.57,13654.0,178.1002,178.4043,178.0622,178.2332,13654.0
2022-08-30 15:15:00,187.66,187.66,187.41,187.62,10235.0,178.3187,178.3187,178.0812,178.2807,10235.0
2022-08-30 15:20:00,187.65,187.72,187.38,187.65,14200.0,178.3092,178.3757,178.0527,178.3092,14200.0
2022-08-30 15:25:00,187.67,187.67,187.3,187.36,17064.0,178.3282,178.3282,177.9767,178.0337,17064.0
2022-08-30 15:30:00,187.3,187.3,186.66,186.86,25535.0,177.9767,177.9767,177.3685,177.5586,25535.0
2022-08-30 15:35:00,186.89,187.17,186.86,187.12,16905.0,177.5871,177.8531,177.5586,177.8056,16905.0
2022-08-30 15:40:00,187.1,187.51,187.06,187.39,34568.0,177.7866,178.1762,177.7486,178.0622,34568.0
2022-08-30 15:45:00,187.35,187.39,186.75,186.86,29654.0,178.0242,178.0622,177.454,177.5586,29654.0
2022-08-30 15:50:00,186.88,187.14,186.55,186.67,37470.0,177.5776,177.8246,177.264,177.378,37470.0
2022-08-30 15:55:00,186.69,187.07,186.64,186.96,119881.0,177.397,177.7581,177.3495,177.6536,119881.0
2022-08-31 09:30:00,186.63,186.65,185.53,185.72,40148.0,177.34,177.359,176.2948,176.4753,40148.0
2022-08-31 09:35:00,185.58,187.18,185.5,187.08,19019.0,176.3423,177.8626,176.2663,177.7676,19019.0
2022-08-31 09:40:00,187.14,187.62,186.72,187.35,22825.0,177.8246,178.2807,177.4255,178.0242,22825.0
2022-08-31 09:45:00,187.29,188.06,186.93,187.45,11017.0,177.9671,178.6988,177.6251,178.1192,11017.0
2022-08-31 09:50:00,187.45,187.65,187.19,187.52,15306.0,178.1192,178.3092,177.8721,178.1857,15306.0
2022-08-31 09:55:00,187.5,187.51,186.11,186.21,19136.0,178.1667,178.1762,176.8459,176.9409,19136.0
2022-08-31 10:00:00,186.01,186.07,184.89,184.89,19880.0,176.7509,176.8079,175.6866,175.6866,19880.0
2022-08-31 10:05:00,184.89,185.54,184.89,185.26,15808.0,175.6866,176.3043,175.6866,176.0382,15808.0
2022-08-31 10:10:00,185.36,185.99,185.36,185.99,29392.0,176.1332,176.7319,176.1332,176.7319,29392.0
2022-08-31 10:15:00,185.89,186.12,185.37,186.05,35801.0,176.6368,176.8554,176.1427,176.7889,35801.0
2022-08-31 10:20:00,186.26,186.28,185.69,185.79,12089.0,176.9884,177.0074,176.4468,176.5418,12089.0
2022-08-31 10:25:00,185.79,186.17,185.59,185.7,12560.0,176.5418,176.9029,176.3518,176.4563,12560.0
2022-08-31 10:30:00,185.65,186.19,185.65,186.14,13599.0,176.4088,176.9219,176.4088,176.8744,13599.0
2022-08-31 10:35:00,186.19,186.21,185.5,185.5,14279.0,176.9219,176.9409,176.2663,176.2663,14279.0
2022-08-31 10:40:00,185.51,186.62,185.34,186.46,14175.0,176.2758,177.3305,176.1142,177.1785,14175.0
2022-08-31 10:45:00,186.58,186.81,186.53,186.73,8427.0,177.2925,177.511,177.245,177.435,8427.0
2022-08-31 10:50:00,186.69,187.16,186.56,186.75,14526.0,177.397,177.8436,177.2735,177.454,14526.0
2022-08-31 10:55:00,186.63,186.63,186.23,186.33,9761.0,177.34,177.34,176.9599,177.0549,9761.0
2022-08-31 11:00:00,186.26,186.32,185.83,186.19,12355.0,176.9884,177.0454,176.5798,176.9219,12355.0
2022-08-31 11:05:00,186.08,186.18,185.75,186.18,6742.0,176.8174,176.9124,176.5038,176.9124,6742.0
2022-08-31 11:10:00,186.16,186.17,185.92,186.08,7960.0,176.8934,176.9029,176.6653,176.8174,7960.0
2022-08-31 11:15:00,186.1,186.2,185.81,186.2,13432.0,176.8364,176.9314,176.5608,176.9314,13432.0
2022-08-31 11:20:00,186.18,186.34,186.11,186.21,10200.0,176.9124,177.0644,176.8459,176.9409,10200.0
2022-08-31 11:25:00,186.25,186.41,185.85,185.85,11241.0,176.9789,177.131,176.5988,176.5988,11241.0
2022-08-31 11:30:00,185.84,185.85,185.49,185.68,17520.0,176.5893,176.5988,176.2567,176.4373,17520.0
2022-08-31 11:35:00,185.74,186.33,185.68,186.13,9434.0,176.4943,177.0549,176.4373,176.8649,9434.0
2022-08-31 11:40:00,186.06,186.35,186.06,186.35,8553.0,176.7984,177.0739,176.7984,177.0739,8553.0
2022-08-31 11:45:00,186.24,186.51,186.02,186.08,14062.0,176.9694,177.226,176.7604,176.8174,14062.0
2022-08-31 11:50:00,186.08,186.43,186.07,186.26,5618.0,176.8174,177.15,176.8079,176.9884,5618.0
2022-08-31 11:55:00,186.3,186.56,186.26,186.52,9991.0,177.0264,177.2735,176.9884,177.2355,9991.0
2022-08-31 12:00:00,186.51,186.66,186.43,186.53,5673.0,177.226,177.3685,177.15,177.245,5673.0
2022-08-31 12:05:00,186.59,186.64,186.37,186.48,9571.0,177.302,177.3495,177.0929,177.1975,9571.0
2022-08-31 12:10:00,186.46,186.6,186.34,186.38,11471.0,177.1785,177.3115,177.0644,177.1024,11471.0
2022-08-31 12:15:00,186.38,186.64,186.27,186.43,8298.0,177.1024,177.3495,176.9979,177.15,8298.0
2022-08-31 12:20:00,186.47,186.62,186.21,186.25,9998.0,177.188,177.3305,176.9409,176.9789,9998.0
2022-08-31 12:25:00,186.28,186.41,186.09,186.1,13416.0,177.0074,177.131,176.8269,176.8364,13416.0
2022-08-31 12:30:00,186.15,186.39,186.12,186.34,6388.0,176.8839,177.1119,176.8554,177.0644,6388.0
2022-08-31 12:35:00,186.39,186.39,186.0,186.08,10015.0,177.1119,177.1119,176.7414,176.8174,10015.0
2022-08-31 12:40:00,186.07,186.07,185.73,185.97,23301.0,176.8079,176.8079,176.4848,176.7129,23301.0
2022-08-31 12:45:00,185.95,186.1,185.82,186.06,18833.0,176.6939,176.8364,176.5703,176.7984,18833.0
2022-08-31 12:50:00,186.08,186.14,185.95,185.95,2326.0,176.8174,176.8744,176.6939,176.6939,2326.0
2022-08-31 12:55:00,185.88,185.99,185.7,185.99,11119.0,176.6273,176.7319,176.4563,176.7319,11119.0
2022-08-31 13:00:00,186.02,186.06,185.88,185.97,6988.0,176.7604,176.7984,176.6273,176.7129,6988.0
2022-08-31 13:05:00,185.93,186.15,185.91,186.08,7433.0,176.6748,176.8839,176.6558,176.8174,7433.0
2022-08-31 13:10:00,186.16,186.36,186.08,186.21,7479.0,176.8934,177.0834,176.8174,176.9409,7479.0
2022-08-31 13:15:00,186.21,186.21,185.85,185.87,4918.0,176.9409,176.9409,176.5988,176.6178,4918.0
2022-08-31 13:20:00,185.88,185.88,185.44,185.51,3201.0,176.6273,176.6273,176.2092,176.2758,3201.0
2022-08-31 13:25:00,185.5,185.61,185.41,185.54,8827.0,176.2663,176.3708,176.1807,176.3043,8827.0
2022-08-31 13:30:00,185.55,185.7,185.44,185.46,7297.0,176.3138,176.4563,176.2092,176.2282,7297.0
2022-08-31 13:35:00,185.46,185.59,185.24,185.24,8304.0,176.2282,176.3518,176.0192,176.0192,8304.0
2022-08-31 13:40:00,185.2,185.28,185.05,185.22,8986.0,175.9812,176.0572,175.8387,176.0002,8986.0
2022-08-31 13:45:00,185.15,185.27,184.97,185.0,16339.0,175.9337,176.0477,175.7626,175.7911,16339.0
2022-08-31 13:50:00,185.0,185.52,185.0,185.48,21694.0,175.7911,176.2853,175.7911,176.2472,21694.0
2022-08-31 13:55:00,185.41,185.49,185.27,185.32,10889.0,176.1807,176.2567,176.0477,176.0952,10889.0
2022-08-31 14:00:00,185.34,185.42,185.0,185.02,12044.0,176.1142,176.1902,175.7911,175.8101,12044.0
2022-08-31 14:05:00,185.02,185.63,184.92,185.56,14466.0,175.8101,176.3898,175.7151,176.3233,14466.0
2022-08-31 14:10:00,185.59,185.6,185.39,185.55,7958.0,176.3518,176.3613,176.1617,176.3138,7958.0
2022-08-31 14:15:00,185.61,185.61,185.33,185.34,6417.0,176.3708,176.3708,176.1047,176.1142,6417.0
2022-08-31 14:20:00,185.38,185.39,185.15,185.25,7691.0,176.1522,176.1617,175.9337,176.0287,7691.0
2022-08-31 14:25:00,185.25,185.36,185.12,185.12,4871.0,176.0287,176.1332,175.9052,175.9052,4871.0
2022-08-31 14:30:00,185.14,185.18,184.75,184.84,11640.0,175.9242,175.9622,175.5536,175.6391,11640.0
2022-08-31 14:35:00,184.71,184.77,184.52,184.65,8184.0,175.5156,175.5726,175.335,175.4586,8184.0
2022-08-31 14:40:00,184.54,184.8,184.5,184.66,21713.0,175.354,175.6011,175.316,175.4681,21713.0
2022-08-31 14:45:00,184.56,184.93,184.56,184.74,3462.0,175.373,175.7246,175.373,175.5441,3462.0
2022-08-31 14:50:00,184.76,184.87,184.64,184.79,8763.0,175.5631,175.6676,175.4491,175.5916,8763.0
2022-08-31 14:55:00,184.79,184.87,184.64,184.78,10285.0,175.5916,175.6676,175.4491,175.5821,10285.0
2022-08-31 15:00:00,184.75,185.09,184.59,185.09,8914.0,175.5536,175.8767,175.4015,175.8767,8914.0
2022-08-31 15:05:00,185.02,185.35,184.9,185.16,8095.0,175.8101,176.1237,175.6961,175.9432,8095.0
2022-08-31 15:10:00,185.17,185.46,185.16,185.45,11965.0,175.9527,176.2282,175.9432,176.2187,11965.0
2022-08-31 15:15:00,185.56,185.83,185.52,185.6,17218.0,176.3233,176.5798,176.2853,176.3613,17218.0
2022-08-31 15:20:00,185.59,185.59,185.23,185.3,21777.0,176.3518,176.3518,176.0097,176.0762,21777.0
2022-08-31 15:25:00,185.31,185.42,185.27,185.3,9088.0,176.0857,176.1902,176.0477,176.0762,9088.0
2022-08-31 15:30:00,185.25,185.3,184.95,185.06,12992.0,176.0287,176.0762,175.7436,175.8482,12992.0
2022-08-31 15:35:00,185.02,185.51,184.91,185.43,14881.0,175.8101,176.2758,175.7056,176.1997,14881.0
2022-08-31 15:40:00,185.46,185.79,185.24,185.75,23355.0,176.2282,176.5418,176.0192,176.5038,23355.0
2022-08-31 15:45:00,185.74,185.99,185.59,185.65,23512.0,176.4943,176.7319,176.3518,176.4088,23512.0
2022-08-31 15:50:00,185.71,185.71,185.03,185.03,54557.0,176.4658,176.4658,175.8196,175.8196,54557.0
2022-08-31 15:55:00,185.06,185.17,184.6,184.72,166066.0,175.8482,175.9527,175.4111,175.5251,166066.0
2022-09-01 09:30:00,182.27,183.15,181.81,181.97,78896.0,173.197,174.0332,172.7599,172.912,78896.0
2022-09-01 09:35:00,181.87,181.92,181.22,181.4,25252.0,172.8169,172.8645,172.1993,172.3703,25252.0
2022-09-01 09:40:00,181.46,181.91,181.36,181.58,21172.0,172.4274,172.855,172.3323,172.5414,21172.0
2022-09-01 09:45:00,181.72,182.17,181.21,181.93,14765.0,172.6744,173.102,172.1898,172.874,14765.0
2022-09-01 09:50:00,181.87,182.45,181.81,182.3,15134.0,172.8169,173.3681,172.7599,173.2255,15134.0
2022-09-01 09:55:00,182.25,182.33,181.76,181.99,16454.0,173.178,173.254,172.7124,172.931,16454.0
2022-09-01 10:00:00,182.02,182.23,180.78,180.8,13495.0,172.9595,173.159,171.7812,171.8002,13495.0
2022-09-01 10:05:00,180.78,180.78,180.41,180.41,21022.0,171.7812,171.7812,171.4296,171.4296,21022.0
2022-09-01 10:10:00,180.38,180.54,180.1,180.39,22719.0,171.4011,171.5531,171.1351,171.4106,22719.0
2022-09-01 10:15:00,180.33,180.55,180.13,180.5,14803.0,171.3536,171.5627,171.1636,171.5151,14803.0
2022-09-01 10:20:00,180.47,181.35,180.47,181.35,16656.0,171.4866,172.3228,171.4866,172.3228,16656.0
2022-09-01 10:25:00,181.37,181.59,181.07,181.55,15424.0,172.3418,172.5509,172.0568,172.5129,15424.0
2022-09-01 10:30:00,181.61,181.67,181.1,181.11,15574.0,172.5699,172.6269,172.0853,172.0948,15574.0
2022-09-01 10:35:00,181.06,181.55,180.88,180.95,15020.0,172.0473,172.5129,171.8762,171.9427,15020.0
2022-09-01 10:40:00,180.87,181.11,180.55,180.64,14056.0,171.8667,172.0948,171.5627,171.6482,14056.0
2022-09-01 10:45:00,180.61,180.67,180.23,180.23,19274.0,171.6197,171.6767,171.2586,171.2586,19274.0
2022-09-01 10:50:00,180.22,180.83,180.22,180.68,14718.0,171.2491,171.8287,171.2491,171.6862,14718.0
2022-09-01 10:55:00,180.58,180.72,180.47,180.59,13530.0,171.5912,171.7242,171.4866,171.6007,13530.0
2022-09-01 11:00:00,180.54,180.59,180.23,180.27,17430.0,171.5531,171.6007,171.2586,171.2966,17430.0
2022-09-01 11:05:00,180.29,181.02,180.29,180.88,21925.0,171.3156,172.0093,171.3156,171.8762,21925.0
2022-09-01 11:10:00,180.9,181.04,180.78,180.89,21465.0,171.8952,172.0283,171.7812,171.8857,21465.0
2022-09-01 11:15:00,180.96,181.6,180.82,181.3,32344.0,171.9522,172.5604,171.8192,172.2753,32344.0
2022-09-01 11:20:00,181.19,181.19,180.84,181.07,7404.0,172.1708,172.1708,171.8382,172.0568,7404.0
2022-09-01 11:25:00,181.06,181.06,180.58,180.62,28225.0,172.0473,172.0473,171.5912,171.6292,28225.0
2022-09-01 11:30:00,180.65,181.08,180.61,181.08,15815.0,171.6577,172.0663,171.6197,172.0663,15815.0
2022-09-01 11:35:00,181.11,181.31,180.8,181.08,25082.0,172.0948,172.2848,171.8002,172.0663,25082.0
2022-09-01 11:40:00,181.07,181.19,180.8,180.98,14172.0,172.0568,172.1708,171.8002,171.9712,14172.0
2022-09-01 11:45:00,180.85,181.32,180.85,181.27,16005.0,171.8477,172.2943,171.8477,172.2468,16005.0
2022-09-01 11:50:00,181.33,181.64,181.25,181.58,24400.0,172.3038,172.5984,172.2278,172.5414,24400.0
2022-09-01 11:55:00,181.65,181.83,181.25,181.46,25528.0,172.6079,172.7789,172.2278,172.4274,25528.0
2022-09-01 12:00:00,181.49,181.85,181.41,181.65,28122.0,172.4559,172.7979,172.3798,172.6079,28122.0
2022-09-01 12:05:00,181.62,181.7,181.33,181.61,4670.0,172.5794,172.6554,172.3038,172.5699,4670.0
2022-09-01 12:10:00,181.59,181.75,181.37,181.66,20855.0,172.5509,172.7029,172.3418,172.6174,20855.0
2022-09-01 12:15:00,181.66,181.79,181.41,181.58,20503.0,172.6174,172.7409,172.3798,172.5414,20503.0
2022-09-01 12:20:00,181.56,181.61,181.08,181.11,12928.0,172.5224,172.5699,172.0663,172.0948,12928.0
2022-09-01 12:25:00,181.11,181.37,181.0,181.24,15662.0,172.0948,172.3418,171.9903,172.2183,15662.0
2022-09-01 12:30:00,181.13,181.4,181.09,181.33,25476.0,172.1138,172.3703,172.0758,172.3038,25476.0
2022-09-01 12:35:00,181.36,181.49,180.88,180.88,25344.0,172.3323,172.4559,171.8762,171.8762,25344.0
2022-09-01 12:40:00,180.89,181.05,180.86,181.03,14220.0,171.8857,172.0378,171.8572,172.0188,14220.0
2022-09-01 12:45:00,181.15,181.15,180.94,181.1,9834.0,172.1328,172.1328,171.9332,172.0853,9834.0
2022-09-01 12:50:00,181.08,181.08,180.77,180.79,6212.0,172.0663,172.0663,171.7717,171.7907,6212.0
2022-09-01 12:55:00,180.8,180.95,180.61,180.86,19464.0,171.8002,171.9427,171.6197,171.8572,19464.0
2022-09-01 13:00:00,180.83,181.11,180.67,180.99,14885.0,171.8287,172.0948,171.6767,171.9807,14885.0
2022-09-01 13:05:00,181.0,181.26,180.88,181.19,10277.0,171.9903,172.2373,171.8762,172.1708,10277.0
2022-09-01 13:10:00,181.23,181.53,181.15,181.49,6225.0,172.2088,172.4939,172.1328,172.4559,6225.0
2022-09-01 13:15:00,181.58,181.73,181.51,181.56,20850.0,172.5414,172.6839,172.4749,172.5224,20850.0
2022-09-01 13:20:00,181.6,182.16,181.6,182.16,41307.0,172.5604,173.0925,172.5604,173.0925,41307.0
2022-09-01 13:25:00,182.09,182.64,182.03,182.51,39131.0,173.026,173.5486,172.969,173.4251,39131.0
2022-09-01 13:30:00,182.56,182.74,182.51,182.67,20839.0,173.4726,173.6436,173.4251,173.5771,20839.0
2022-09-01 13:35:00,182.69,182.71,182.44,182.59,11338.0,173.5961,173.6151,173.3586,173.5011,11338.0
2022-09-01 13:40:00,182.65,182.65,182.42,182.53,11303.0,173.5581,173.5581,173.3396,173.4441,11303.0
2022-09-01 13:45:00,182.48,182.48,181.95,182.05,27141.0,173.3966,173.3966,172.893,172.988,27141.0
2022-09-01 13:50:00,182.08,182.14,181.88,182.14,10595.0,173.0165,173.0735,172.8264,173.0735,10595.0
2022-09-01 13:55:00,182.09,182.33,182.01,182.16,20491.0,173.026,173.254,172.95,173.0925,20491.0
2022-09-01 14:00:00,182.26,182.52,182.07,182.47,30538.0,173.1875,173.4346,173.007,173.3871,30538.0
2022-09-01 14:05:00,182.55,182.64,182.14,182.2,5698.0,173.4631,173.5486,173.0735,173.1305,5698.0
2022-09-01 14:10:00,182.27,182.37,181.91,182.27,8978.0,173.197,173.2921,172.855,173.197,8978.0
2022-09-01 14:15:00,182.3,182.46,182.2,182.46,8181.0,173.2255,173.3776,173.1305,173.3776,8181.0
2022-09-01 14:20:00,182.4,182.96,182.4,182.82,7011.0,173.3206,173.8527,173.3206,173.7197,7011.0
2022-09-01 14:25:00,182.86,183.0,182.72,182.94,8522.0,173.7577,173.8907,173.6246,173.8337,8522.0
2022-09-01 14:30:00,182.9,183.17,182.9,183.04,10550.0,173.7957,174.0522,173.7957,173.9287,10550.0
2022-09-01 14:35:00,183.06,183.21,182.82,182.98,11766.0,173.9477,174.0902,173.7197,173.8717,11766.0
2022-09-01 14:40:00,182.96,183.07,182.6,182.61,8255.0,173.8527,173.9572,173.5106,173.5201,8255.0
2022-09-01 14:45:00,182.64,182.88,182.19,182.19,32056.0,173.5486,173.7767,173.121,173.121,32056.0
2022-09-01 14:50:00,182.2,182.71,182.19,182.65,14176.0,173.1305,173.6151,173.121,173.5581,14176.0
2022-09-01 14:55:00,182.62,182.8,182.44,182.54,8345.0,173.5296,173.7007,173.3586,173.4536,8345.0
2022-09-01 15:00:00,182.48,182.81,182.43,182.43,7847.0,173.3966,173.7102,173.3491,173.3491,7847.0
2022-09-01 15:05:00,182.43,182.93,182.43,182.8,8962.0,173.3491,173.8242,173.3491,173.7007,8962.0
2022-09-01 15:10:00,182.78,182.86,182.59,182.71,11080.0,173.6816,173.7577,173.5011,173.6151,11080.0
2022-09-01 15:15:00,182.69,182.78,182.08,182.08,32994.0,173.5961,173.6816,173.0165,173.0165,32994.0
2022-09-01 15:20:00,182.14,182.37,181.92,182.08,17767.0,173.0735,173.2921,172.8645,173.0165,17767.0
2022-09-01 15:25:00,182.12,182.17,181.51,181.57,48274.0,173.0545,173.102,172.4749,172.5319,48274.0
2022-09-01 15:30:00,181.44,181.68,181.33,181.38,31964.0,172.4083,172.6364,172.3038,172.3513,31964.0
2022-09-01 15:35:00,181.41,181.98,181.35,181.68,27281.0,172.3798,172.9215,172.3228,172.6364,27281.0
2022-09-01 15:40:00,181.67,181.93,181.49,181.88,25640.0,172.6269,172.874,172.4559,172.8264,25640.0
2022-09-01 15:45:00,181.81,181.95,181.49,181.56,27720.0,172.7599,172.893,172.4559,172.5224,27720.0
2022-09-01 15:50:00,181.56,182.15,181.56,182.15,42125.0,172.5224,173.083,172.5224,173.083,42125.0
2022-09-01 15:55:00,182.17,182.5,182.1,182.42,103602.0,173.102,173.4156,173.0355,173.3396,103602.0
2022-09-02 09:30:00,184.85,185.46,183.32,183.4,58004.0,175.6486,176.2282,174.1948,174.2708,58004.0
2022-09-02 09:35:00,183.3,183.48,182.08,182.87,45671.0,174.1758,174.3468,173.0165,173.7672,45671.0
2022-09-02 09:40:00,182.87,183.29,182.49,182.92,9119.0,173.7672,174.1663,173.4061,173.8147,9119.0
2022-09-02 09:45:00,182.98,183.84,182.98,183.13,8435.0,173.8717,174.6889,173.8717,174.0142,8435.0
2022-09-02 09:50:00,183.3,183.79,183.09,183.57,19274.0,174.1758,174.6414,173.9762,174.4323,19274.0
2022-09-02 09:55:00,183.59,183.83,183.33,183.63,5090.0,174.4513,174.6794,174.2043,174.4893,5090.0
2022-09-02 10:00:00,183.71,183.96,182.93,183.07,10565.0,174.5654,174.8029,173.8242,173.9572,10565.0
2022-09-02 10:05:00,183.13,183.6,183.04,183.48,12134.0,174.0142,174.4608,173.9287,174.3468,12134.0
2022-09-02 10:10:00,183.51,184.91,183.51,184.65,30733.0,174.3753,175.7056,174.3753,175.4586,30733.0
2022-09-02 10:15:00,184.64,184.85,184.17,184.37,9542.0,175.4491,175.6486,175.0025,175.1925,9542.0
2022-09-02 10:20:00,184.49,184.56,184.21,184.46,22058.0,175.3065,175.373,175.0405,175.278,22058.0
2022-09-02 10:25:00,184.49,184.88,184.46,184.88,13647.0,175.3065,175.6771,175.278,175.6771,13647.0
2022-09-02 10:30:00,184.89,185.0,184.49,184.63,14171.0,175.6866,175.7911,175.3065,175.4396,14171.0
2022-09-02 10:35:00,184.6,185.08,184.6,185.08,15287.0,175.4111,175.8672,175.4111,175.8672,15287.0
2022-09-02 10:40:00,185.05,185.22,184.74,184.74,7545.0,175.8387,176.0002,175.5441,175.5441,7545.0
2022-09-02 10:45:00,184.75,184.84,184.52,184.77,16382.0,175.5536,175.6391,175.335,175.5726,16382.0
2022-09-02 10:50:00,184.79,184.97,184.74,184.77,11882.0,175.5916,175.7626,175.5441,175.5726,11882.0
2022-09-02 10:55:00,184.72,184.92,184.59,184.82,13809.0,175.5251,175.7151,175.4015,175.6201,13809.0
2022-09-02 11:00:00,184.84,185.45,184.83,185.36,6984.0,175.6391,176.2187,175.6296,176.1332,6984.0
2022-09-02 11:05:00,185.34,185.51,185.17,185.3,7228.0,176.1142,176.2758,175.9527,176.0762,7228.0
2022-09-02 11:10:00,185.31,185.49,185.26,185.41,5534.0,176.0857,176.2567,176.0382,176.1807,5534.0
2022-09-02 11:15:00,185.41,185.54,185.2,185.33,7926.0,176.1807,176.3043,175.9812,176.1047,7926.0
2022-09-02 11:20:00,185.32,185.34,185.18,185.23,4567.0,176.0952,176.1142,175.9622,176.0097,4567.0
2022-09-02 11:25:00,185.21,185.21,184.82,184.82,6940.0,175.9907,175.9907,175.6201,175.6201,6940.0
2022-09-02 11:30:00,184.83,185.2,184.83,185.05,12480.0,175.6296,175.9812,175.6296,175.8387,12480.0
2022-09-02 11:35:00,185.04,185.31,185.01,185.26,8052.0,175.8291,176.0857,175.8006,176.0382,8052.0
2022-09-02 11:40:00,185.3,185.3,184.86,184.96,3435.0,176.0762,176.0762,175.6581,175.7531,3435.0
2022-09-02 11:45:00,185.08,185.28,185.03,185.05,3836.0,175.8672,176.0572,175.8196,175.8387,3836.0
2022-09-02 11:50:00,185.04,185.25,185.04,185.25,3950.0,175.8291,176.0287,175.8291,176.0287,3950.0
2022-09-02 11:55:00,185.31,185.63,185.29,185.55,15967.0,176.0857,176.3898,176.0667,176.3138,15967.0
2022-09-02 12:00:00,185.6,185.69,185.42,185.53,14378.0,176.3613,176.4468,176.1902,176.2948,14378.0
2022-09-02 12:05:00,185.58,185.74,185.51,185.53,11264.0,176.3423,176.4943,176.2758,176.2948,11264.0
2022-09-02 12:10:00,185.51,185.56,185.34,185.51,9455.0,176.2758,176.3233,176.1142,176.2758,9455.0
2022-09-02 12:15:00,185.37,185.63,185.23,185.55,16318.0,176.1427,176.3898,176.0097,176.3138,16318.0
2022-09-02 12:20:00,185.59,185.62,184.28,184.56,37227.0,176.3518,176.3803,175.107,175.373,37227.0
2022-09-02 12:25:00,184.51,184.65,184.4,184.42,6718.0,175.3255,175.4586,175.221,175.24,6718.0
2022-09-02 12:30:00,184.46,184.51,183.82,183.99,7810.0,175.278,175.3255,174.6699,174.8314,7810.0
2022-09-02 12:35:00,184.11,184.15,183.72,183.85,3390.0,174.9454,174.9835,174.5749,174.6984,3390.0
2022-09-02 12:40:00,183.78,183.87,183.27,183.36,37102.0,174.6319,174.7174,174.1473,174.2328,37102.0
2022-09-02 12:45:00,183.27,183.28,182.92,183.17,13529.0,174.1473,174.1568,173.8147,174.0522,13529.0
2022-09-02 12:50:00,182.98,183.13,182.71,183.13,4353.0,173.8717,174.0142,173.6151,174.0142,4353.0
2022-09-02 12:55:00,183.09,183.24,182.84,183.0,7774.0,173.9762,174.1187,173.7387,173.8907,7774.0
2022-09-02 13:00:00,182.91,182.94,182.01,182.31,18394.0,173.8052,173.8337,172.95,173.235,18394.0
2022-09-02 13:05:00,182.3,182.32,181.85,182.06,9771.0,173.2255,173.2445,172.7979,172.9975,9771.0
2022-09-02 13:10:00,182.01,182.34,181.93,182.32,7472.0,172.95,173.2635,172.874,173.2445,7472.0
2022-09-02 13:15:00,182.26,182.48,181.91,182.34,5204.0,173.1875,173.3966,172.855,173.2635,5204.0
2022-09-02 13:20:00,182.34,182.34,181.64,181.64,8640.0,173.2635,173.2635,172.5984,172.5984,8640.0
2022-09-02 13:25:00,181.51,181.57,181.15,181.29,7272.0,172.4749,172.5319,172.1328,172.2658,7272.0
2022-09-02 13:30:00,181.23,181.38,181.02,181.29,10776.0,172.2088,172.3513,172.0093,172.2658,10776.0
2022-09-02 13:35:00,181.23,181.65,181.23,181.45,5210.0,172.2088,172.6079,172.2088,172.4179,5210.0
2022-09-02 13:40:00,181.39,181.8,181.39,181.74,7253.0,172.3608,172.7504,172.3608,172.6934,7253.0
2022-09-02 13:45:00,181.7,181.96,181.23,181.23,10103.0,172.6554,172.9025,172.2088,172.2088,10103.0
2022-09-02 13:50:00,181.19,181.36,180.98,181.36,7578.0,172.1708,172.3323,171.9712,172.3323,7578.0
2022-09-02 13:55:00,181.29,181.32,181.11,181.23,4368.0,172.2658,172.2943,172.0948,172.2088,4368.0
2022-09-02 14:00:00,181.2,181.47,181.15,181.42,4797.0,172.1803,172.4369,172.1328,172.3893,4797.0
2022-09-02 14:05:00,181.47,181.65,181.19,181.65,8481.0,172.4369,172.6079,172.1708,172.6079,8481.0
2022-09-02 14:10:00,181.57,181.7,181.43,181.52,3358.0,172.5319,172.6554,172.3988,172.4844,3358.0
2022-09-02 14:15:00,181.51,181.61,181.34,181.48,7890.0,172.4749,172.5699,172.3133,172.4464,7890.0
2022-09-02 14:20:00,181.5,181.53,181.28,181.33,4723.0,172.4654,172.4939,172.2563,172.3038,4723.0
2022-09-02 14:25:00,181.42,181.79,181.42,181.78,8233.0,172.3893,172.7409,172.3893,172.7314,8233.0
2022-09-02 14:30:00,181.73,181.83,181.32,181.46,10852.0,172.6839,172.7789,172.2943,172.4274,10852.0
2022-09-02 14:35:00,181.42,181.72,181.41,181.65,11507.0,172.3893,172.6744,172.3798,172.6079,11507.0
2022-09-02 14:40:00,181.65,181.83,181.46,181.83,6991.0,172.6079,172.7789,172.4274,172.7789,6991.0
2022-09-02 14:45:00,181.77,181.85,181.52,181.57,7466.0,172.7219,172.7979,172.4844,172.5319,7466.0
2022-09-02 14:50:00,181.56,181.56,181.32,181.39,5200.0,172.5224,172.5224,172.2943,172.3608,5200.0
2022-09-02 14:55:00,181.32,181.32,181.0,181.05,14722.0,172.2943,172.2943,171.9903,172.0378,14722.0
2022-09-02 15:00:00,181.0,181.55,180.97,181.31,10870.0,171.9903,172.5129,171.9617,172.2848,10870.0
2022-09-02 15:05:00,181.29,181.5,181.2,181.27,12597.0,172.2658,172.4654,172.1803,172.2468,12597.0
2022-09-02 15:10:00,181.28,181.37,181.14,181.28,11291.0,172.2563,172.3418,172.1233,172.2563,11291.0
2022-09-02 15:15:00,181.2,181.44,181.06,181.25,10204.0,172.1803,172.4083,172.0473,172.2278,10204.0
2022-09-02 15:20:00,181.23,181.36,180.64,180.74,20041.0,172.2088,172.3323,171.6482,171.7432,20041.0
2022-09-02 15:25:00,180.66,181.04,180.62,180.88,14652.0,171.6672,172.0283,171.6292,171.8762,14652.0
2022-09-02 15:30:00,180.88,180.88,180.54,180.55,20479.0,171.8762,171.8762,171.5531,171.5627,20479.0
2022-09-02 15:35:00,180.53,180.56,180.0,180.12,36127.0,171.5436,171.5722,171.04,171.1541,36127.0
2022-09-02 15:40:00,180.11,180.12,179.85,179.88,40424.0,171.1446,171.1541,170.8975,170.926,40424.0
2022-09-02 15:45:00,179.85,180.35,179.85,180.33,30524.0,170.8975,171.3726,170.8975,171.3536,30524.0
2022-09-02 15:50:00,180.31,180.55,180.23,180.55,40259.0,171.3346,171.5627,171.2586,171.5627,40259.0
2022-09-02 15:55:00,180.56,180.9,180.32,180.88,87997.0,171.5722,171.8952,171.3441,171.8762,87997.0
2022-09-06 09:30:00,182.9,183.66,182.05,183.23,60024.0,173.7957,174.5178,172.988,174.1092,60024.0
2022-09-06 09:35:00,183.03,183.54,181.89,181.91,20159.0,173.9192,174.4038,172.8359,172.855,20159.0
2022-09-06 09:40:00,181.94,182.62,181.93,182.56,17185.0,172.8835,173.5296,172.874,173.4726,17185.0
2022-09-06 09:45:00,182.46,182.53,181.5,181.64,19052.0,173.3776,173.4441,172.4654,172.5984,19052.0
2022-09-06 09:50:00,181.72,181.72,180.88,181.02,19717.0,172.6744,172.6744,171.8762,172.0093,19717.0
2022-09-06 09:55:00,181.01,181.51,180.9,181.47,15194.0,171.9998,172.4749,171.8952,172.4369,15194.0
2022-09-06 10:00:00,181.44,181.44,179.82,180.34,20538.0,172.4083,172.4083,170.869,171.3631,20538.0
2022-09-06 10:05:00,180.29,180.56,179.95,180.18,17809.0,171.3156,171.5722,170.9925,171.2111,17809.0
2022-09-06 10:10:00,180.15,180.35,179.79,180.35,19824.0,171.1826,171.3726,170.8405,171.3726,19824.0
2022-09-06 10:15:00,180.22,180.62,180.02,180.37,14018.0,171.2491,171.6292,171.059,171.3916,14018.0
2022-09-06 10:20:00,180.38,180.38,179.99,180.22,12505.0,171.4011,171.4011,171.0305,171.2491,12505.0
2022-09-06 10:25:00,180.32,180.85,180.17,180.71,11233.0,171.3441,171.8477,171.2016,171.7147,11233.0
2022-09-06 10:30:00,180.68,180.73,180.03,180.37,10466.0,171.6862,171.7337,171.0685,171.3916,10466.0
2022-09-06 10:35:00,180.33,180.62,179.91,180.61,17151.0,171.3536,171.6292,170.9545,171.6197,17151.0
2022-09-06 10:40:00,180.62,180.99,180.33,180.54,12877.0,171.6292,171.9807,171.3536,171.5531,12877.0
2022-09-06 10:45:00,180.53,180.71,180.32,180.35,16989.0,171.5436,171.7147,171.3441,171.3726,16989.0
2022-09-06 10:50:00,180.33,180.94,180.29,180.68,13437.0,171.3536,171.9332,171.3156,171.6862,13437.0
2022-09-06 10:55:00,180.78,181.26,180.78,181.0,9795.0,171.7812,172.2373,171.7812,171.9903,9795.0
2022-09-06 11:00:00,180.86,180.98,180.63,180.96,17896.0,171.8572,171.9712,171.6387,171.9522,17896.0
2022-09-06 11:05:00,180.84,181.37,180.83,181.11,9651.0,171.8382,172.3418,171.8287,172.0948,9651.0
2022-09-06 11:10:00,181.15,181.16,180.7,181.1,11414.0,172.1328,172.1423,171.7052,172.0853,11414.0
2022-09-06 11:15:00,181.13,181.19,180.79,180.91,19676.0,172.1138,172.1708,171.7907,171.9047,19676.0
2022-09-06 11:20:00,180.87,181.07,180.69,180.75,19408.0,171.8667,172.0568,171.6957,171.7527,19408.0
2022-09-06 11:25:00,180.74,180.82,180.4,180.67,15289.0,171.7432,171.8192,171.4201,171.6767,15289.0
2022-09-06 11:30:00,180.58,181.56,180.53,181.09,20489.0,171.5912,172.5224,171.5436,172.0758,20489.0
2022-09-06 11:35:00,181.15,181.24,180.84,180.88,34010.0,172.1328,172.2183,171.8382,171.8762,34010.0
2022-09-06 11:40:00,180.87,181.84,180.81,181.39,16009.0,171.8667,172.7884,171.8097,172.3608,16009.0
2022-09-06 11:45:00,181.37,181.51,181.28,181.37,16809.0,172.3418,172.4749,172.2563,172.3418,16809.0
2022-09-06 11:50:00,181.38,181.66,181.34,181.49,6431.0,172.3513,172.6174,172.3133,172.4559,6431.0
2022-09-06 11:55:00,181.41,181.69,181.41,181.42,7320.0,172.3798,172.6459,172.3798,172.3893,7320.0
2022-09-06 12:00:00,181.39,181.64,181.33,181.4,7643.0,172.3608,172.5984,172.3038,172.3703,7643.0
2022-09-06 12:05:00,181.42,181.55,180.84,180.85,6008.0,172.3893,172.5129,171.8382,171.8477,6008.0
2022-09-06 12:10:00,180.93,181.0,180.75,181.0,11004.0,171.9237,171.9903,171.7527,171.9903,11004.0
2022-09-06 12:15:00,180.88,180.9,180.37,180.52,7675.0,171.8762,171.8952,171.3916,171.5341,7675.0
2022-09-06 12:20:00,180.51,180.71,180.36,180.43,4920.0,171.5246,171.7147,171.3821,171.4486,4920.0
2022-09-06 12:25:00,180.34,180.72,180.32,180.7,10140.0,171.3631,171.7242,171.3441,171.7052,10140.0
2022-09-06 12:30:00,180.68,180.84,180.55,180.55,4485.0,171.6862,171.8382,171.5627,171.5627,4485.0
2022-09-06 12:35:00,180.54,180.78,180.54,180.73,4981.0,171.5531,171.7812,171.5531,171.7337,4981.0
2022-09-06 12:40:00,180.73,181.01,180.58,181.0,13542.0,171.7337,171.9998,171.5912,171.9903,13542.0
2022-09-06 12:45:00,180.96,181.05,180.73,180.93,13588.0,171.9522,172.0378,171.7337,171.9237,13588.0
2022-09-06 12:50:00,180.95,180.95,180.55,180.73,8518.0,171.9427,171.9427,171.5627,171.7337,8518.0
2022-09-06 12:55:00,180.78,180.94,180.77,180.94,7844.0,171.7812,171.9332,171.7717,171.9332,7844.0
2022-09-06 13:00:00,180.89,180.89,180.54,180.59,17927.0,171.8857,171.8857,171.5531,171.6007,17927.0
2022-09-06 13:05:00,180.53,180.54,179.89,179.91,19929.0,171.5436,171.5531,170.9355,170.9545,19929.0
2022-09-06 13:10:00,179.94,180.03,179.62,179.67,8698.0,170.983,171.0685,170.6789,170.7265,8698.0
2022-09-06 13:15:00,179.65,179.98,179.59,179.95,13059.0,170.7074,171.021,170.6504,170.9925,13059.0
2022-09-06 13:20:00,179.91,180.03,179.86,179.98,7216.0,170.9545,171.0685,170.907,171.021,7216.0
2022-09-06 13:25:00,180.01,180.05,179.8,179.83,7241.0,171.0495,171.0875,170.85,170.8785,7241.0
2022-09-06 13:30:00,179.8,180.25,179.75,180.15,7230.0,170.85,171.2776,170.8025,171.1826,7230.0
2022-09-06 13:35:00,180.14,180.36,179.98,180.27,13894.0,171.1731,171.3821,171.021,171.2966,13894.0
2022-09-06 13:40:00,180.28,180.28,179.88,180.16,12364.0,171.3061,171.3061,170.926,171.1921,12364.0
2022-09-06 13:45:00,180.21,180.28,179.88,179.92,13128.0,171.2396,171.3061,170.926,170.964,13128.0
2022-09-06 13:50:00,179.87,180.01,179.79,179.9,21005.0,170.9165,171.0495,170.8405,170.945,21005.0
2022-09-06 13:55:00,179.91,180.2,179.88,180.15,14182.0,170.9545,171.2301,170.926,171.1826,14182.0
2022-09-06 14:00:00,180.09,180.32,180.04,180.04,30358.0,171.1255,171.3441,171.078,171.078,30358.0
2022-09-06 14:05:00,180.0,180.25,179.9,180.19,12236.0,171.04,171.2776,170.945,171.2206,12236.0
2022-09-06 14:10:00,180.2,180.89,180.17,180.89,13675.0,171.2301,171.8857,171.2016,171.8857,13675.0
2022-09-06 14:15:00,180.81,180.86,180.55,180.76,5693.0,171.8097,171.8572,171.5627,171.7622,5693.0
2022-09-06 14:20:00,180.78,180.87,180.57,180.62,4508.0,171.7812,171.8667,171.5817,171.6292,4508.0
2022-09-06 14:25:00,180.77,180.77,180.51,180.51,4132.0,171.7717,171.7717,171.5246,171.5246,4132.0
2022-09-06 14:30:00,180.51,180.54,180.1,180.31,8626.0,171.5246,171.5531,171.1351,171.3346,8626.0
2022-09-06 14:35:00,180.34,180.64,180.26,180.55,4610.0,171.3631,171.6482,171.2871,171.5627,4610.0
2022-09-06 14:40:00,180.35,180.35,180.13,180.29,5963.0,171.3726,171.3726,171.1636,171.3156,5963.0
2022-09-06 14:45:00,180.27,180.45,180.11,180.42,9131.0,171.2966,171.4676,171.1446,171.4391,9131.0
2022-09-06 14:50:00,180.39,180.39,179.98,180.36,7152.0,171.4106,171.4106,171.021,171.3821,7152.0
2022-09-06 14:55:00,180.37,180.51,180.09,180.13,9016.0,171.3916,171.5246,171.1255,171.1636,9016.0
2022-09-06 15:00:00,180.31,180.34,180.0,180.14,7695.0,171.3346,171.3631,171.04,171.1731,7695.0
2022-09-06 15:05:00,180.12,180.61,180.11,180.61,7959.0,171.1541,171.6197,171.1446,171.6197,7959.0
2022-09-06 15:10:00,180.54,180.65,180.48,180.5,7798.0,171.5531,171.6577,171.4961,171.5151,7798.0
2022-09-06 15:15:00,180.46,180.8,180.45,180.48,10183.0,171.4771,171.8002,171.4676,171.4961,10183.0
2022-09-06 15:20:00,180.45,180.58,180.22,180.58,13193.0,171.4676,171.5912,171.2491,171.5912,13193.0
2022-09-06 15:25:00,180.58,180.72,180.41,180.47,11910.0,171.5912,171.7242,171.4296,171.4866,11910.0
2022-09-06 15:30:00,180.39,180.4,179.78,179.92,15268.0,171.4106,171.4201,170.831,170.964,15268.0
2022-09-06 15:35:00,179.96,180.14,179.85,180.05,16134.0,171.002,171.1731,170.8975,171.0875,16134.0
2022-09-06 15:40:00,180.05,180.55,180.04,180.52,19884.0,171.0875,171.5627,171.078,171.5341,19884.0
2022-09-06 15:45:00,180.51,180.67,180.29,180.5,26445.0,171.5246,171.6767,171.3156,171.5151,26445.0
2022-09-06 15:50:00,180.44,180.51,180.2,180.5,41114.0,171.4581,171.5246,171.2301,171.5151,41114.0
2022-09-06 15:55:00,180.53,180.86,180.05,180.63,118552.0,171.5436,171.8572,171.0875,171.6387,118552.0
2022-09-07 09:30:00,179.11,179.37,178.28,178.96,36591.0,170.1943,170.4414,169.4056,170.0518,36591.0
2022-09-07 09:35:00,179.16,180.18,179.06,179.83,20877.0,170.2418,171.2111,170.1468,170.8785,20877.0
2022-09-07 09:40:00,179.78,180.22,179.72,179.98,17615.0,170.831,171.2491,170.774,171.021,17615.0
2022-09-07 09:45:00,180.09,180.33,179.93,180.05,12022.0,171.1255,171.3536,170.9735,171.0875,12022.0
2022-09-07 09:50:00,179.96,179.99,179.01,179.22,24511.0,171.002,171.0305,170.0993,170.2989,24511.0
2022-09-07 09:55:00,179.21,179.55,179.14,179.39,16336.0,170.2894,170.6124,170.2228,170.4604,16336.0
2022-09-07 10:00:00,179.27,179.6,178.89,179.54,29637.0,170.3464,170.6599,169.9853,170.6029,29637.0
2022-09-07 10:05:00,179.56,179.57,178.58,178.67,26159.0,170.6219,170.6314,169.6907,169.7762,26159.0
2022-09-07 10:10:00,178.67,178.74,178.25,178.25,25715.0,169.7762,169.8427,169.3771,169.3771,25715.0
2022-09-07 10:15:00,178.28,179.1,178.19,178.85,11699.0,169.4056,170.1848,169.3201,169.9473,11699.0
2022-09-07 10:20:00,178.88,179.31,178.55,178.64,16596.0,169.9758,170.3844,169.6622,169.7477,16596.0
2022-09-07 10:25:00,178.55,179.21,178.54,179.1,10710.0,169.6622,170.2894,169.6527,170.1848,10710.0
2022-09-07 10:30:00,179.21,179.92,179.21,179.92,17168.0,170.2894,170.964,170.2894,170.964,17168.0
2022-09-07 10:35:00,180.0,180.13,179.74,179.77,11432.0,171.04,171.1636,170.793,170.8215,11432.0
2022-09-07 10:40:00,179.72,180.11,179.7,179.92,16211.0,170.774,171.1446,170.755,170.964,16211.0
2022-09-07 10:45:00,179.87,179.96,179.75,179.83,5675.0,170.9165,171.002,170.8025,170.8785,5675.0
2022-09-07 10:50:00,179.99,180.34,179.93,180.26,12855.0,171.0305,171.3631,170.9735,171.2871,12855.0
2022-09-07 10:55:00,180.19,180.23,179.81,180.14,16725.0,171.2206,171.2586,170.8595,171.1731,16725.0
2022-09-07 11:00:00,180.08,180.25,179.96,179.99,10162.0,171.116,171.2776,171.002,171.0305,10162.0
2022-09-07 11:05:00,180.03,180.24,179.99,180.17,12030.0,171.0685,171.2681,171.0305,171.2016,12030.0
2022-09-07 11:10:00,180.18,180.8,180.17,180.76,22024.0,171.2111,171.8002,171.2016,171.7622,22024.0
2022-09-07 11:15:00,180.81,180.96,180.62,180.75,24182.0,171.8097,171.9522,171.6292,171.7527,24182.0
2022-09-07 11:20:00,180.77,181.08,180.71,180.85,35076.0,171.7717,172.0663,171.7147,171.8477,35076.0
2022-09-07 11:25:00,180.89,181.02,180.58,180.6,4471.0,171.8857,172.0093,171.5912,171.6102,4471.0
2022-09-07 11:30:00,180.58,180.68,180.2,180.27,10766.0,171.5912,171.6862,171.2301,171.2966,10766.0
2022-09-07 11:35:00,180.32,180.52,180.31,180.41,7207.0,171.3441,171.5341,171.3346,171.4296,7207.0
2022-09-07 11:40:00,180.3,180.39,179.94,179.94,11598.0,171.3251,171.4106,170.983,170.983,11598.0
2022-09-07 11:45:00,180.04,180.39,179.99,180.36,8347.0,171.078,171.4106,171.0305,171.3821,8347.0
2022-09-07 11:50:00,180.36,180.46,180.33,180.46,3132.0,171.3821,171.4771,171.3536,171.4771,3132.0
2022-09-07 11:55:00,180.53,180.68,180.31,180.37,7158.0,171.5436,171.6862,171.3346,171.3916,7158.0
2022-09-07 12:00:00,180.4,180.69,180.4,180.52,8261.0,171.4201,171.6957,171.4201,171.5341,8261.0
2022-09-07 12:05:00,180.48,180.48,180.21,180.38,7040.0,171.4961,171.4961,171.2396,171.4011,7040.0
2022-09-07 12:10:00,180.37,180.38,179.96,180.04,6158.0,171.3916,171.4011,171.002,171.078,6158.0
2022-09-07 12:15:00,180.08,180.08,179.9,179.92,13157.0,171.116,171.116,170.945,170.964,13157.0
2022-09-07 12:20:00,179.88,179.91,179.07,179.29,32694.0,170.926,170.9545,170.1563,170.3654,32694.0
2022-09-07 12:25:00,179.26,179.49,179.16,179.36,10978.0,170.3369,170.5554,170.2418,170.4319,10978.0
2022-09-07 12:30:00,179.32,179.45,179.15,179.42,15229.0,170.3939,170.5174,170.2323,170.4889,15229.0
2022-09-07 12:35:00,179.37,179.62,179.3,179.58,11201.0,170.4414,170.6789,170.3749,170.6409,11201.0
2022-09-07 12:40:00,179.57,180.29,179.51,180.01,32135.0,170.6314,171.3156,170.5744,171.0495,32135.0
2022-09-07 12:45:00,180.11,180.18,179.96,180.01,18877.0,171.1446,171.2111,171.002,171.0495,18877.0
2022-09-07 12:50:00,179.96,180.19,179.96,180.07,6412.0,171.002,171.2206,171.002,171.1065,6412.0
2022-09-07 12:55:00,180.02,180.16,179.89,180.09,6174.0,171.059,171.1921,170.9355,171.1255,6174.0
2022-09-07 13:00:00,180.12,180.4,180.09,180.39,6590.0,171.1541,171.4201,171.1255,171.4106,6590.0
2022-09-07 13:05:00,180.39,180.39,180.11,180.19,8875.0,171.4106,171.4106,171.1446,171.2206,8875.0
2022-09-07 13:10:00,180.17,180.35,180.17,180.28,3752.0,171.2016,171.3726,171.2016,171.3061,3752.0
2022-09-07 13:15:00,180.32,180.44,180.18,180.23,7381.0,171.3441,171.4581,171.2111,171.2586,7381.0
2022-09-07 13:20:00,180.26,180.41,180.19,180.21,6747.0,171.2871,171.4296,171.2206,171.2396,6747.0
2022-09-07 13:25:00,180.1,180.11,179.95,180.09,8773.0,171.1351,171.1446,170.9925,171.1255,8773.0
2022-09-07 13:30:00,180.11,180.31,180.09,180.31,6037.0,171.1446,171.3346,171.1255,171.3346,6037.0
2022-09-07 13:35:00,180.31,180.55,180.19,180.49,9974.0,171.3346,171.5627,171.2206,171.5056,9974.0
2022-09-07 13:40:00,180.53,180.88,180.51,180.83,12762.0,171.5436,171.8762,171.5246,171.8287,12762.0
2022-09-07 13:45:00,180.86,180.92,180.6,180.78,13226.0,171.8572,171.9142,171.6102,171.7812,13226.0
2022-09-07 13:50:00,180.81,180.95,180.69,180.95,8006.0,171.8097,171.9427,171.6957,171.9427,8006.0
2022-09-07 13:55:00,180.96,181.0,180.76,180.81,13827.0,171.9522,171.9903,171.7622,171.8097,13827.0
2022-09-07 14:00:00,180.84,181.29,180.84,181.24,6648.0,171.8382,172.2658,171.8382,172.2183,6648.0
2022-09-07 14:05:00,181.26,181.27,180.91,180.96,14697.0,172.2373,172.2468,171.9047,171.9522,14697.0
2022-09-07 14:10:00,180.91,181.09,180.89,181.04,7887.0,171.9047,172.0758,171.8857,172.0283,7887.0
2022-09-07 14:15:00,181.04,181.09,180.8,180.8,6743.0,172.0283,172.0758,171.8002,171.8002,6743.0
2022-09-07 14:20:00,180.82,180.82,180.64,180.81,15497.0,171.8192,171.8192,171.6482,171.8097,15497.0
2022-09-07 14:25:00,180.8,181.18,180.73,181.17,8955.0,171.8002,172.1613,171.7337,172.1518,8955.0
2022-09-07 14:30:00,181.11,181.31,181.11,181.28,9762.0,172.0948,172.2848,172.0948,172.2563,9762.0
2022-09-07 14:35:00,181.29,181.35,181.12,181.15,9759.0,172.2658,172.3228,172.1043,172.1328,9759.0
2022-09-07 14:40:00,181.14,181.28,181.14,181.21,8206.0,172.1233,172.2563,172.1233,172.1898,8206.0
2022-09-07 14:45:00,181.2,181.22,181.09,181.17,6142.0,172.1803,172.1993,172.0758,172.1518,6142.0
2022-09-07 14:50:00,181.17,181.28,181.05,181.22,6586.0,172.1518,172.2563,172.0378,172.1993,6586.0
2022-09-07 14:55:00,181.22,181.51,181.2,181.51,8801.0,172.1993,172.4749,172.1803,172.4749,8801.0
2022-09-07 15:00:00,181.51,181.58,181.42,181.47,10291.0,172.4749,172.5414,172.3893,172.4369,10291.0
2022-09-07 15:05:00,181.47,181.57,181.42,181.55,5803.0,172.4369,172.5319,172.3893,172.5129,5803.0
2022-09-07 15:10:00,181.6,181.72,181.49,181.71,11033.0,172.5604,172.6744,172.4559,172.6649,11033.0
2022-09-07 15:15:00,181.7,181.84,181.41,181.46,8038.0,172.6554,172.7884,172.3798,172.4274,8038.0
2022-09-07 15:20:00,181.42,181.48,181.26,181.4,15448.0,172.3893,172.4464,172.2373,172.3703,15448.0
2022-09-07 15:25:00,181.43,181.69,181.41,181.63,12028.0,172.3988,172.6459,172.3798,172.5889,12028.0
2022-09-07 15:30:00,181.64,181.66,181.38,181.47,21455.0,172.5984,172.6174,172.3513,172.4369,21455.0
2022-09-07 15:35:00,181.49,181.49,180.97,181.02,21310.0,172.4559,172.4559,171.9617,172.0093,21310.0
2022-09-07 15:40:00,181.02,181.18,180.98,181.17,29653.0,172.0093,172.1613,171.9712,172.1518,29653.0
2022-09-07 15:45:00,181.16,181.47,181.12,181.39,24064.0,172.1423,172.4369,172.1043,172.3608,24064.0
2022-09-07 15:50:00,181.41,181.41,181.02,181.12,50092.0,172.3798,172.3798,172.0093,172.1043,50092.0
2022-09-07 15:55:00,181.11,181.11,180.72,180.89,93574.0,172.0948,172.0948,171.7242,171.8857,93574.0
2022-09-08 09:30:00,179.68,179.96,178.67,178.94,44674.0,170.736,171.002,169.7762,170.0328,44674.0
2022-09-08 09:35:00,179.05,179.08,178.31,178.94,20202.0,170.1373,170.1658,169.4342,170.0328,20202.0
2022-09-08 09:40:00,178.59,179.48,178.08,179.28,25559.0,169.7002,170.5459,169.2156,170.3559,25559.0
2022-09-08 09:45:00,179.24,179.33,178.47,178.86,21495.0,170.3179,170.4034,169.5862,169.9568,21495.0
2022-09-08 09:50:00,178.71,179.33,178.29,179.33,19840.0,169.8142,170.4034,169.4151,170.4034,19840.0
2022-09-08 09:55:00,179.15,179.65,179.08,179.46,19528.0,170.2323,170.7074,170.1658,170.5269,19528.0
2022-09-08 10:00:00,179.51,179.51,178.35,178.49,23684.0,170.5744,170.5744,169.4722,169.6052,23684.0
2022-09-08 10:05:00,178.43,179.02,178.43,178.6,33689.0,169.5482,170.1088,169.5482,169.7097,33689.0
2022-09-08 10:10:00,178.71,179.31,178.62,179.02,22045.0,169.8142,170.3844,169.7287,170.1088,22045.0
2022-09-08 10:15:00,178.98,179.8,178.88,179.69,17582.0,170.0708,170.85,169.9758,170.7455,17582.0
2022-09-08 10:20:00,179.71,180.05,179.61,179.67,17572.0,170.7645,171.0875,170.6694,170.7265,17572.0
2022-09-08 10:25:00,179.66,180.09,179.45,179.82,13957.0,170.717,171.1255,170.5174,170.869,13957.0
2022-09-08 10:30:00,179.78,180.39,179.66,180.31,39437.0,170.831,171.4106,170.717,171.3346,39437.0
2022-09-08 10:35:00,180.35,181.04,180.13,180.75,35845.0,171.3726,172.0283,171.1636,171.7527,35845.0
2022-09-08 10:40:00,180.79,181.15,180.63,180.97,15509.0,171.7907,172.1328,171.6387,171.9617,15509.0
2022-09-08 10:45:00,181.06,181.2,180.89,181.07,12323.0,172.0473,172.1803,171.8857,172.0568,12323.0
2022-09-08 10:50:00,181.03,181.41,180.82,181.41,13053.0,172.0188,172.3798,171.8192,172.3798,13053.0
2022-09-08 10:55:00,181.36,181.58,181.25,181.27,17587.0,172.3323,172.5414,172.2278,172.2468,17587.0
2022-09-08 11:00:00,181.31,181.54,181.2,181.5,19756.0,172.2848,172.5034,172.1803,172.4654,19756.0
2022-09-08 11:05:00,181.48,181.56,181.35,181.42,15981.0,172.4464,172.5224,172.3228,172.3893,15981.0
2022-09-08 11:10:00,181.5,181.99,181.39,181.99,13479.0,172.4654,172.931,172.3608,172.931,13479.0
2022-09-08 11:15:00,181.89,182.19,181.89,182.18,7957.0,172.8359,173.121,172.8359,173.1115,7957.0
2022-09-08 11:20:00,182.17,182.25,182.11,182.21,10756.0,173.102,173.178,173.045,173.14,10756.0
2022-09-08 11:25:00,182.25,182.36,181.96,182.09,10584.0,173.178,173.2826,172.9025,173.026,10584.0
2022-09-08 11:30:00,182.1,182.21,181.87,182.21,7268.0,173.0355,173.14,172.8169,173.14,7268.0
2022-09-08 11:35:00,182.19,182.44,182.0,182.0,11442.0,173.121,173.3586,172.9405,172.9405,11442.0
2022-09-08 11:40:00,182.03,182.07,181.89,181.91,8848.0,172.969,173.007,172.8359,172.855,8848.0
2022-09-08 11:45:00,181.91,182.09,181.78,181.83,20840.0,172.855,173.026,172.7314,172.7789,20840.0
2022-09-08 11:50:00,181.82,181.96,181.69,181.92,5506.0,172.7694,172.9025,172.6459,172.8645,5506.0
2022-09-08 11:55:00,181.89,182.15,181.83,181.95,7304.0,172.8359,173.083,172.7789,172.893,7304.0
2022-09-08 12:00:00,182.1,182.14,180.62,180.66,15398.0,173.0355,173.0735,171.6292,171.6672,15398.0
2022-09-08 12:05:00,180.59,180.59,180.12,180.48,4992.0,171.6007,171.6007,171.1541,171.4961,4992.0
2022-09-08 12:10:00,180.47,180.51,180.1,180.49,17625.0,171.4866,171.5246,171.1351,171.5056,17625.0
2022-09-08 12:15:00,180.4,180.89,180.23,180.74,9351.0,171.4201,171.8857,171.2586,171.7432,9351.0
2022-09-08 12:20:00,180.76,180.83,180.27,180.57,12162.0,171.7622,171.8287,171.2966,171.5817,12162.0
2022-09-08 12:25:00,180.64,180.91,180.52,180.83,7674.0,171.6482,171.9047,171.5341,171.8287,7674.0
2022-09-08 12:30:00,180.77,181.22,180.75,181.07,5087.0,171.7717,172.1993,171.7527,172.0568,5087.0
2022-09-08 12:35:00,181.02,181.22,181.01,181.1,7218.0,172.0093,172.1993,171.9998,172.0853,7218.0
2022-09-08 12:40:00,181.11,181.67,181.04,181.63,6835.0,172.0948,172.6269,172.0283,172.5889,6835.0
2022-09-08 12:45:00,181.52,181.69,181.49,181.69,2000.0,172.4844,172.6459,172.4559,172.6459,2000.0
2022-09-08 12:50:00,181.62,181.97,181.59,181.9,12405.0,172.5794,172.912,172.5509,172.8455,12405.0
2022-09-08 12:55:00,181.86,182.16,181.86,182.12,6454.0,172.8074,173.0925,172.8074,173.0545,6454.0
2022-09-08 13:00:00,182.01,182.18,181.76,181.79,6718.0,172.95,173.1115,172.7124,172.7409,6718.0
2022-09-08 13:05:00,181.82,181.96,181.47,181.7,9072.0,172.7694,172.9025,172.4369,172.6554,9072.0
2022-09-08 13:10:00,181.72,182.28,181.72,182.28,11457.0,172.6744,173.2065,172.6744,173.2065,11457.0
2022-09-08 13:15:00,182.28,182.35,182.15,182.23,6715.0,173.2065,173.2731,173.083,173.159,6715.0
2022-09-08 13:20:00,182.22,182.38,182.13,182.32,6129.0,173.1495,173.3016,173.064,173.2445,6129.0
2022-09-08 13:25:00,182.28,182.49,182.19,182.34,12051.0,173.2065,173.4061,173.121,173.2635,12051.0
2022-09-08 13:30:00,182.44,182.5,182.3,182.44,7772.0,173.3586,173.4156,173.2255,173.3586,7772.0
2022-09-08 13:35:00,182.46,182.87,182.43,182.54,9640.0,173.3776,173.7672,173.3491,173.4536,9640.0
2022-09-08 13:40:00,182.53,182.78,182.48,182.71,3531.0,173.4441,173.6816,173.3966,173.6151,3531.0
2022-09-08 13:45:00,182.67,182.8,182.57,182.79,4569.0,173.5771,173.7007,173.4821,173.6911,4569.0
2022-09-08 13:50:00,182.79,182.86,182.63,182.69,5638.0,173.6911,173.7577,173.5391,173.5961,5638.0
2022-09-08 13:55:00,182.66,182.79,182.14,182.67,7178.0,173.5676,173.6911,173.0735,173.5771,7178.0
2022-09-08 14:00:00,182.69,182.86,182.53,182.83,3296.0,173.5961,173.7577,173.4441,173.7292,3296.0
2022-09-08 14:05:00,182.95,182.96,182.72,182.74,6705.0,173.8432,173.8527,173.6246,173.6436,6705.0
2022-09-08 14:10:00,182.81,182.89,182.75,182.83,5324.0,173.7102,173.7862,173.6531,173.7292,5324.0
2022-09-08 14:15:00,182.79,183.07,182.69,183.07,6745.0,173.6911,173.9572,173.5961,173.9572,6745.0
2022-09-08 14:20:00,183.0,183.13,182.88,183.01,7552.0,173.8907,174.0142,173.7767,173.9002,7552.0
2022-09-08 14:25:00,183.03,183.11,182.83,182.98,7505.0,173.9192,173.9952,173.7292,173.8717,7505.0
2022-09-08 14:30:00,182.95,183.28,182.94,183.27,5801.0,173.8432,174.1568,173.8337,174.1473,5801.0
2022-09-08 14:35:00,183.23,183.25,183.0,183.14,6712.0,174.1092,174.1283,173.8907,174.0237,6712.0
2022-09-08 14:40:00,183.14,183.16,182.49,182.63,7851.0,174.0237,174.0427,173.4061,173.5391,7851.0
2022-09-08 14:45:00,182.73,182.73,182.39,182.5,5245.0,173.6341,173.6341,173.3111,173.4156,5245.0
2022-09-08 14:50:00,182.43,182.68,182.35,182.55,6637.0,173.3491,173.5866,173.2731,173.4631,6637.0
2022-09-08 14:55:00,182.55,182.57,182.39,182.54,7418.0,173.4631,173.4821,173.3111,173.4536,7418.0
2022-09-08 15:00:00,182.54,182.6,182.08,182.26,4881.0,173.4536,173.5106,173.0165,173.1875,4881.0
2022-09-08 15:05:00,182.27,182.55,182.27,182.41,5639.0,173.197,173.4631,173.197,173.3301,5639.0
2022-09-08 15:10:00,182.39,182.51,182.25,182.48,8353.0,173.3111,173.4251,173.178,173.3966,8353.0
2022-09-08 15:15:00,182.63,182.69,182.52,182.62,6220.0,173.5391,173.5961,173.4346,173.5296,6220.0
2022-09-08 15:20:00,182.67,182.76,182.61,182.67,9174.0,173.5771,173.6626,173.5201,173.5771,9174.0
2022-09-08 15:25:00,182.75,182.86,182.71,182.83,7269.0,173.6531,173.7577,173.6151,173.7292,7269.0
2022-09-08 15:30:00,182.81,183.03,182.71,182.71,12579.0,173.7102,173.9192,173.6151,173.6151,12579.0
2022-09-08 15:35:00,182.71,182.76,182.42,182.64,29197.0,173.6151,173.6626,173.3396,173.5486,29197.0
2022-09-08 15:40:00,182.62,182.65,182.15,182.18,24063.0,173.5296,173.5581,173.083,173.1115,24063.0
2022-09-08 15:45:00,182.2,182.47,182.14,182.34,20390.0,173.1305,173.3871,173.0735,173.2635,20390.0
2022-09-08 15:50:00,182.31,183.11,182.31,183.1,32448.0,173.235,173.9952,173.235,173.9857,32448.0
2022-09-08 15:55:00,183.11,183.23,182.91,183.06,92911.0,173.9952,174.1092,173.8052,173.9477,92911.0
2022-09-09 09:30:00,187.55,188.84,187.21,188.84,143280.0,178.2142,179.44,177.8911,179.44,143280.0
2022-09-09 09:35:00,188.86,189.39,188.77,188.97,53851.0,179.459,179.9626,179.3735,179.5635,53851.0
2022-09-09 09:40:00,189.09,189.09,188.38,188.66,24566.0,179.6775,179.6775,179.0029,179.269,24566.0
2022-09-09 09:45:00,188.69,188.87,187.91,188.56,45455.0,179.2975,179.4685,178.5563,179.1739,45455.0
2022-09-09 09:50:00,188.65,188.76,188.41,188.72,22515.0,179.2595,179.364,179.0314,179.326,22515.0
2022-09-09 09:55:00,188.71,188.71,188.04,188.48,12255.0,179.3165,179.3165,178.6798,179.0979,12255.0
2022-09-09 10:00:00,188.41,189.14,188.13,188.96,27577.0,179.0314,179.7251,178.7653,179.554,27577.0
2022-09-09 10:05:00,188.93,189.35,188.81,189.18,12554.0,179.5255,179.9246,179.4115,179.7631,12554.0
2022-09-09 10:10:00,188.98,189.07,188.39,188.51,12859.0,179.573,179.6585,179.0124,179.1264,12859.0
2022-09-09 10:15:00,188.55,188.99,188.12,188.37,7605.0,179.1644,179.5825,178.7558,178.9934,7605.0
2022-09-09 10:20:00,188.34,188.37,187.96,188.0,11912.0,178.9649,178.9934,178.6038,178.6418,11912.0
2022-09-09 10:25:00,188.0,188.0,187.69,187.95,17602.0,178.6418,178.6418,178.3472,178.5943,17602.0
2022-09-09 10:30:00,188.02,188.37,187.91,188.19,18480.0,178.6608,178.9934,178.5563,178.8223,18480.0
2022-09-09 10:35:00,188.18,188.33,187.7,187.74,14609.0,178.8128,178.9554,178.3567,178.3947,14609.0
2022-09-09 10:40:00,187.69,188.2,187.67,188.2,10905.0,178.3472,178.8319,178.3282,178.8319,10905.0
2022-09-09 10:45:00,188.25,188.48,188.06,188.48,9934.0,178.8794,179.0979,178.6988,179.0979,9934.0
2022-09-09 10:50:00,188.49,188.49,188.21,188.28,5906.0,179.1074,179.1074,178.8414,178.9079,5906.0
2022-09-09 10:55:00,188.2,188.42,188.01,188.42,8554.0,178.8319,179.0409,178.6513,179.0409,8554.0
2022-09-09 11:00:00,188.37,188.4,187.8,188.04,10188.0,178.9934,179.0219,178.4518,178.6798,10188.0
2022-09-09 11:05:00,188.05,188.16,187.81,188.07,12514.0,178.6893,178.7938,178.4613,178.7083,12514.0
2022-09-09 11:10:00,188.05,188.12,187.91,188.1,6053.0,178.6893,178.7558,178.5563,178.7368,6053.0
2022-09-09 11:15:00,188.17,188.27,187.89,187.92,10356.0,178.8033,178.8984,178.5373,178.5658,10356.0
2022-09-09 11:20:00,187.85,187.95,187.59,187.75,8262.0,178.4993,178.5943,178.2522,178.4043,8262.0
2022-09-09 11:25:00,187.79,187.92,187.66,187.87,8741.0,178.4423,178.5658,178.3187,178.5183,8741.0
2022-09-09 11:30:00,187.87,187.87,187.39,187.52,17812.0,178.5183,178.5183,178.0622,178.1857,17812.0
2022-09-09 11:35:00,187.49,188.1,187.49,188.08,5329.0,178.1572,178.7368,178.1572,178.7178,5329.0
2022-09-09 11:40:00,188.12,188.18,188.0,188.1,8163.0,178.7558,178.8128,178.6418,178.7368,8163.0
2022-09-09 11:45:00,188.06,188.38,188.0,188.22,12427.0,178.6988,179.0029,178.6418,178.8509,12427.0
2022-09-09 11:50:00,188.19,188.43,188.14,188.35,8988.0,178.8223,179.0504,178.7748,178.9744,8988.0
2022-09-09 11:55:00,188.39,188.8,188.31,188.74,7451.0,179.0124,179.402,178.9364,179.345,7451.0
2022-09-09 12:00:00,188.73,188.81,188.09,188.16,18835.0,179.3355,179.4115,178.7273,178.7938,18835.0
2022-09-09 12:05:00,188.23,188.33,188.05,188.33,7242.0,178.8604,178.9554,178.6893,178.9554,7242.0
2022-09-09 12:10:00,188.44,188.56,188.26,188.51,5312.0,179.0599,179.1739,178.8889,179.1264,5312.0
2022-09-09 12:15:00,188.58,188.58,188.1,188.31,4128.0,179.1929,179.1929,178.7368,178.9364,4128.0
2022-09-09 12:20:00,188.37,188.37,187.85,187.89,5865.0,178.9934,178.9934,178.4993,178.5373,5865.0
2022-09-09 12:25:00,187.92,188.29,187.91,188.13,6512.0,178.5658,178.9174,178.5563,178.7653,6512.0
2022-09-09 12:30:00,188.23,188.37,188.03,188.3,5616.0,178.8604,178.9934,178.6703,178.9269,5616.0
2022-09-09 12:35:00,188.28,188.47,188.28,188.38,4057.0,178.9079,179.0884,178.9079,179.0029,4057.0
2022-09-09 12:40:00,188.39,188.56,188.38,188.44,2069.0,179.0124,179.1739,179.0029,179.0599,2069.0
2022-09-09 12:45:00,188.41,188.56,188.31,188.52,4160.0,179.0314,179.1739,178.9364,179.1359,4160.0
2022-09-09 12:50:00,188.56,188.73,188.55,188.58,17679.0,179.1739,179.3355,179.1644,179.1929,17679.0
2022-09-09 12:55:00,188.61,188.76,188.58,188.62,7683.0,179.2214,179.364,179.1929,179.2309,7683.0
2022-09-09 13:00:00,188.6,188.63,188.12,188.32,6442.0,179.2119,179.2404,178.7558,178.9459,6442.0
2022-09-09 13:05:00,188.33,188.37,188.23,188.34,7778.0,178.9554,178.9934,178.8604,178.9649,7778.0
2022-09-09 13:10:00,188.31,188.54,188.29,188.5,7117.0,178.9364,179.1549,178.9174,179.1169,7117.0
2022-09-09 13:15:00,188.5,188.61,188.29,188.32,10132.0,179.1169,179.2214,178.9174,178.9459,10132.0
2022-09-09 13:20:00,188.34,188.49,188.2,188.41,7616.0,178.9649,179.1074,178.8319,179.0314,7616.0
2022-09-09 13:25:00,188.46,188.55,188.41,188.51,2990.0,179.0789,179.1644,179.0314,179.1264,2990.0
2022-09-09 13:30:00,188.52,188.77,188.51,188.65,6134.0,179.1359,179.3735,179.1264,179.2595,6134.0
2022-09-09 13:35:00,188.65,188.68,188.52,188.55,5117.0,179.2595,179.288,179.1359,179.1644,5117.0
2022-09-09 13:40:00,188.49,188.54,188.24,188.24,8840.0,179.1074,179.1549,178.8699,178.8699,8840.0
2022-09-09 13:45:00,188.27,188.45,188.19,188.4,5501.0,178.8984,179.0694,178.8223,179.0219,5501.0
2022-09-09 13:50:00,188.4,188.4,188.18,188.32,6831.0,179.0219,179.0219,178.8128,178.9459,6831.0
2022-09-09 13:55:00,188.23,188.65,188.23,188.61,6535.0,178.8604,179.2595,178.8604,179.2214,6535.0
2022-09-09 14:00:00,188.6,188.6,188.29,188.34,4837.0,179.2119,179.2119,178.9174,178.9649,4837.0
2022-09-09 14:05:00,188.36,188.43,188.27,188.38,4213.0,178.9839,179.0504,178.8984,179.0029,4213.0
2022-09-09 14:10:00,188.35,188.76,188.35,188.76,13651.0,178.9744,179.364,178.9744,179.364,13651.0
2022-09-09 14:15:00,188.79,188.91,188.74,188.87,7127.0,179.3925,179.5065,179.345,179.4685,7127.0
2022-09-09 14:20:00,188.85,188.97,188.79,188.89,3951.0,179.4495,179.5635,179.3925,179.4875,3951.0
2022-09-09 14:25:00,188.87,189.09,188.82,189.09,11123.0,179.4685,179.6775,179.421,179.6775,11123.0
2022-09-09 14:30:00,189.11,189.13,188.88,188.98,11327.0,179.6966,179.7156,179.478,179.573,11327.0
2022-09-09 14:35:00,188.96,189.14,188.91,189.09,6647.0,179.554,179.7251,179.5065,179.6775,6647.0
2022-09-09 14:40:00,189.1,189.27,189.03,189.09,8007.0,179.6871,179.8486,179.6205,179.6775,8007.0
2022-09-09 14:45:00,189.16,189.16,188.93,188.93,7869.0,179.7441,179.7441,179.5255,179.5255,7869.0
2022-09-09 14:50:00,188.96,188.97,188.86,188.91,7443.0,179.554,179.5635,179.459,179.5065,7443.0
2022-09-09 14:55:00,188.91,189.24,188.91,189.21,11086.0,179.5065,179.8201,179.5065,179.7916,11086.0
2022-09-09 15:00:00,189.18,189.31,189.13,189.3,8864.0,179.7631,179.8866,179.7156,179.8771,8864.0
2022-09-09 15:05:00,189.29,189.34,189.15,189.28,10270.0,179.8676,179.9151,179.7346,179.8581,10270.0
2022-09-09 15:10:00,189.25,189.55,189.25,189.49,11273.0,179.8296,180.1147,179.8296,180.0576,11273.0
2022-09-09 15:15:00,189.51,189.51,189.37,189.5,10292.0,180.0766,180.0766,179.9436,180.0671,10292.0
2022-09-09 15:20:00,189.45,189.48,189.29,189.39,10174.0,180.0196,180.0481,179.8676,179.9626,10174.0
2022-09-09 15:25:00,189.4,189.56,189.37,189.48,10817.0,179.9721,180.1242,179.9436,180.0481,10817.0
2022-09-09 15:30:00,189.45,189.48,189.34,189.44,11601.0,180.0196,180.0481,179.9151,180.0101,11601.0
2022-09-09 15:35:00,189.46,189.54,189.37,189.43,22269.0,180.0291,180.1051,179.9436,180.0006,22269.0
2022-09-09 15:40:00,189.42,189.76,189.42,189.68,27379.0,179.9911,180.3142,179.9911,180.2382,27379.0
2022-09-09 15:45:00,189.67,189.7,189.44,189.55,25525.0,180.2287,180.2572,180.0101,180.1147,25525.0
2022-09-09 15:50:00,189.54,189.57,189.21,189.48,44678.0,180.1051,180.1337,179.7916,180.0481,44678.0
2022-09-09 15:55:00,189.45,189.72,189.4,189.49,126347.0,180.0196,180.2762,179.9721,180.0576,126347.0
2022-09-12 09:30:00,190.85,191.92,190.73,191.44,51137.0,181.3499,182.3667,181.2359,181.9106,51137.0
2022-09-12 09:35:00,191.33,191.37,190.61,190.68,20349.0,181.806,181.8441,181.1219,181.1884,20349.0
2022-09-12 09:40:00,190.78,191.27,190.62,191.27,18664.0,181.2834,181.749,181.1314,181.749,18664.0
2022-09-12 09:45:00,191.25,191.56,191.04,191.19,13792.0,181.73,182.0246,181.5305,181.673,13792.0
2022-09-12 09:50:00,191.2,191.75,191.2,191.59,17354.0,181.6825,182.2051,181.6825,182.0531,17354.0
2022-09-12 09:55:00,191.65,192.47,191.64,192.4,19265.0,182.1101,182.8893,182.1006,182.8228,19265.0
2022-09-12 10:00:00,192.39,192.44,191.84,191.84,15321.0,182.8133,182.8608,182.2907,182.2907,15321.0
2022-09-12 10:05:00,191.95,192.08,191.82,191.92,13976.0,182.3952,182.5187,182.2717,182.3667,13976.0
2022-09-12 10:10:00,191.88,192.07,191.72,191.89,24238.0,182.3287,182.5092,182.1766,182.3382,24238.0
2022-09-12 10:15:00,191.87,192.6,191.87,192.59,19882.0,182.3192,183.0128,182.3192,183.0033,19882.0
2022-09-12 10:20:00,192.63,192.7,192.37,192.54,22845.0,183.0413,183.1079,182.7943,182.9558,22845.0
2022-09-12 10:25:00,192.54,192.58,192.24,192.29,9804.0,182.9558,182.9938,182.6707,182.7183,9804.0
2022-09-12 10:30:00,192.36,192.58,192.12,192.12,13761.0,182.7848,182.9938,182.5567,182.5567,13761.0
2022-09-12 10:35:00,192.03,192.3,191.86,192.2,14159.0,182.4712,182.7278,182.3097,182.6327,14159.0
2022-09-12 10:40:00,192.23,192.23,191.93,192.02,11937.0,182.6612,182.6612,182.3762,182.4617,11937.0
2022-09-12 10:45:00,192.06,192.18,191.88,191.95,15818.0,182.4997,182.6137,182.3287,182.3952,15818.0
2022-09-12 10:50:00,191.96,191.99,191.72,191.73,11935.0,182.4047,182.4332,182.1766,182.1861,11935.0
2022-09-12 10:55:00,191.73,191.85,191.35,191.45,26872.0,182.1861,182.3002,181.8251,181.9201,26872.0
2022-09-12 11:00:00,191.55,191.6,191.19,191.43,21111.0,182.0151,182.0626,181.673,181.9011,21111.0
2022-09-12 11:05:00,191.46,191.55,191.25,191.25,13627.0,181.9296,182.0151,181.73,181.73,13627.0
2022-09-12 11:10:00,191.25,191.34,191.15,191.33,18841.0,181.73,181.8155,181.635,181.806,18841.0
2022-09-12 11:15:00,191.28,191.48,191.07,191.44,11593.0,181.7585,181.9486,181.559,181.9106,11593.0
2022-09-12 11:20:00,191.52,191.64,191.42,191.64,8433.0,181.9866,182.1006,181.8916,182.1006,8433.0
2022-09-12 11:25:00,191.68,191.84,191.53,191.8,25291.0,182.1386,182.2907,181.9961,182.2527,25291.0
2022-09-12 11:30:00,191.83,191.94,191.73,191.79,13785.0,182.2812,182.3857,182.1861,182.2431,13785.0
2022-09-12 11:35:00,191.81,191.95,191.75,191.87,10658.0,182.2622,182.3952,182.2051,182.3192,10658.0
2022-09-12 11:40:00,191.93,192.0,191.72,191.89,9395.0,182.3762,182.4427,182.1766,182.3382,9395.0
2022-09-12 11:45:00,191.94,191.94,191.72,191.83,11546.0,182.3857,182.3857,182.1766,182.2812,11546.0
2022-09-12 11:50:00,191.88,192.04,191.49,191.58,17084.0,182.3287,182.4807,181.9581,182.0436,17084.0
2022-09-12 11:55:00,191.58,191.66,191.28,191.37,40858.0,182.0436,182.1196,181.7585,181.8441,40858.0
2022-09-12 12:00:00,191.48,191.62,191.4,191.4,7984.0,181.9486,182.0816,181.8726,181.8726,7984.0
2022-09-12 12:05:00,191.36,191.63,191.23,191.28,12169.0,181.8346,182.0911,181.711,181.7585,12169.0
2022-09-12 12:10:00,191.24,191.6,191.14,191.53,10651.0,181.7205,182.0626,181.6255,181.9961,10651.0
2022-09-12 12:15:00,191.56,191.6,191.29,191.32,8908.0,182.0246,182.0626,181.768,181.7965,8908.0
2022-09-12 12:20:00,191.22,191.54,191.22,191.49,3516.0,181.7015,182.0056,181.7015,181.9581,3516.0
2022-09-12 12:25:00,191.35,191.44,191.2,191.44,7923.0,181.8251,181.9106,181.6825,181.9106,7923.0
2022-09-12 12:30:00,191.48,191.57,191.34,191.52,4924.0,181.9486,182.0341,181.8155,181.9866,4924.0
2022-09-12 12:35:00,191.47,191.75,191.37,191.75,6070.0,181.9391,182.2051,181.8441,182.2051,6070.0
2022-09-12 12:40:00,191.78,191.91,191.7,191.91,7927.0,182.2336,182.3572,182.1576,182.3572,7927.0
2022-09-12 12:45:00,191.91,191.91,191.56,191.69,8290.0,182.3572,182.3572,182.0246,182.1481,8290.0
2022-09-12 12:50:00,191.74,191.89,191.71,191.76,3022.0,182.1956,182.3382,182.1671,182.2146,3022.0
2022-09-12 12:55:00,191.74,191.91,191.7,191.9,8217.0,182.1956,182.3572,182.1576,182.3477,8217.0
2022-09-12 13:00:00,191.88,191.98,191.66,191.94,6693.0,182.3287,182.4237,182.1196,182.3857,6693.0
2022-09-12 13:05:00,191.94,192.39,191.9,192.39,4676.0,182.3857,182.8133,182.3477,182.8133,4676.0
2022-09-12 13:10:00,192.31,192.55,192.22,192.5,7560.0,182.7373,182.9653,182.6517,182.9178,7560.0
2022-09-12 13:15:00,192.54,192.6,192.45,192.45,8646.0,182.9558,183.0128,182.8703,182.8703,8646.0
2022-09-12 13:20:00,192.47,192.48,192.21,192.25,9222.0,182.8893,182.8988,182.6422,182.6803,9222.0
2022-09-12 13:25:00,192.24,192.5,192.2,192.5,3479.0,182.6707,182.9178,182.6327,182.9178,3479.0
2022-09-12 13:30:00,192.51,192.52,192.31,192.49,9608.0,182.9273,182.9368,182.7373,182.9083,9608.0
2022-09-12 13:35:00,192.5,192.5,192.33,192.33,8453.0,182.9178,182.9178,182.7563,182.7563,8453.0
2022-09-12 13:40:00,192.37,192.37,192.06,192.1,4646.0,182.7943,182.7943,182.4997,182.5377,4646.0
2022-09-12 13:45:00,192.1,192.17,192.06,192.1,6709.0,182.5377,182.6042,182.4997,182.5377,6709.0
2022-09-12 13:50:00,192.11,192.31,192.11,192.25,4542.0,182.5472,182.7373,182.5472,182.6803,4542.0
2022-09-12 13:55:00,192.28,192.28,192.14,192.27,3870.0,182.7088,182.7088,182.5757,182.6993,3870.0
2022-09-12 14:00:00,192.25,192.27,191.98,192.06,7830.0,182.6803,182.6993,182.4237,182.4997,7830.0
2022-09-12 14:05:00,192.06,192.09,191.92,192.02,5293.0,182.4997,182.5282,182.3667,182.4617,5293.0
2022-09-12 14:10:00,192.02,192.24,192.0,192.24,6257.0,182.4617,182.6707,182.4427,182.6707,6257.0
2022-09-12 14:15:00,192.22,192.26,191.84,191.88,8756.0,182.6517,182.6898,182.2907,182.3287,8756.0
2022-09-12 14:20:00,191.83,192.1,191.7,192.02,6079.0,182.2812,182.5377,182.1576,182.4617,6079.0
2022-09-12 14:25:00,192.05,192.16,191.83,191.89,10769.0,182.4902,182.5947,182.2812,182.3382,10769.0
2022-09-12 14:30:00,191.89,191.99,191.71,191.73,8586.0,182.3382,182.4332,182.1671,182.1861,8586.0
2022-09-12 14:35:00,191.78,192.06,191.78,191.96,9739.0,182.2336,182.4997,182.2336,182.4047,9739.0
2022-09-12 14:40:00,192.01,192.11,191.96,192.01,7043.0,182.4522,182.5472,182.4047,182.4522,7043.0
2022-09-12 14:45:00,192.03,192.25,192.01,192.25,7372.0,182.4712,182.6803,182.4522,182.6803,7372.0
2022-09-12 14:50:00,192.25,192.28,192.11,192.14,7712.0,182.6803,182.7088,182.5472,182.5757,7712.0
2022-09-12 14:55:00,192.17,192.21,192.05,192.05,7524.0,182.6042,182.6422,182.4902,182.4902,7524.0
2022-09-12 15:00:00,192.04,192.13,192.0,192.1,5618.0,182.4807,182.5662,182.4427,182.5377,5618.0
2022-09-12 15:05:00,192.06,192.32,191.95,192.28,10301.0,182.4997,182.7468,182.3952,182.7088,10301.0
2022-09-12 15:10:00,192.25,192.26,192.08,192.16,11308.0,182.6803,182.6898,182.5187,182.5947,11308.0
2022-09-12 15:15:00,192.18,192.18,192.0,192.07,8038.0,182.6137,182.6137,182.4427,182.5092,8038.0
2022-09-12 15:20:00,192.06,192.28,192.06,192.12,11792.0,182.4997,182.7088,182.4997,182.5567,11792.0
2022-09-12 15:25:00,192.11,192.11,191.94,192.0,8087.0,182.5472,182.5472,182.3857,182.4427,8087.0
2022-09-12 15:30:00,191.98,192.11,191.94,191.94,11783.0,182.4237,182.5472,182.3857,182.3857,11783.0
2022-09-12 15:35:00,191.95,192.02,191.84,191.96,14663.0,182.3952,182.4617,182.2907,182.4047,14663.0
2022-09-12 15:40:00,191.96,192.35,191.92,192.33,21623.0,182.4047,182.7753,182.3667,182.7563,21623.0
2022-09-12 15:45:00,192.31,192.35,192.02,192.02,24960.0,182.7373,182.7753,182.4617,182.4617,24960.0
2022-09-12 15:50:00,191.99,192.15,191.88,192.09,34037.0,182.4332,182.5852,182.3287,182.5282,34037.0
2022-09-12 15:55:00,192.06,192.49,192.04,192.49,96769.0,182.4997,182.9083,182.4807,182.9083,96769.0
2022-09-13 09:30:00,187.85,189.66,187.23,189.66,55630.0,178.4993,180.2192,177.9101,180.2192,55630.0
2022-09-13 09:35:00,189.81,189.81,188.64,189.14,33232.0,180.3617,180.3617,179.2499,179.7251,33232.0
2022-09-13 09:40:00,189.15,189.23,188.63,189.07,20375.0,179.7346,179.8106,179.2404,179.6585,20375.0
2022-09-13 09:45:00,189.08,189.08,188.47,188.88,25805.0,179.668,179.668,179.0884,179.478,25805.0
2022-09-13 09:50:00,188.75,189.67,188.75,189.67,18604.0,179.3545,180.2287,179.3545,180.2287,18604.0
2022-09-13 09:55:00,189.61,190.05,189.27,189.5,23790.0,180.1717,180.5898,179.8486,180.0671,23790.0
2022-09-13 10:00:00,189.56,189.69,188.28,188.28,14807.0,180.1242,180.2477,178.9079,178.9079,14807.0
2022-09-13 10:05:00,188.45,189.08,188.36,188.89,15910.0,179.0694,179.668,178.9839,179.4875,15910.0
2022-09-13 10:10:00,188.95,188.97,188.54,188.74,12467.0,179.5445,179.5635,179.1549,179.345,12467.0
2022-09-13 10:15:00,188.59,189.03,188.48,188.97,7361.0,179.2024,179.6205,179.0979,179.5635,7361.0
2022-09-13 10:20:00,188.92,189.06,188.28,188.32,9053.0,179.516,179.649,178.9079,178.9459,9053.0
2022-09-13 10:25:00,188.33,188.33,187.97,188.21,5533.0,178.9554,178.9554,178.6133,178.8414,5533.0
2022-09-13 10:30:00,188.15,188.19,187.65,187.65,12048.0,178.7843,178.8223,178.3092,178.3092,12048.0
2022-09-13 10:35:00,187.57,187.6,187.25,187.31,13740.0,178.2332,178.2617,177.9291,177.9862,13740.0
2022-09-13 10:40:00,187.33,187.37,186.93,187.26,11559.0,178.0052,178.0432,177.6251,177.9386,11559.0
2022-09-13 10:45:00,187.14,187.15,186.8,186.81,11696.0,177.8246,177.8341,177.5015,177.511,11696.0
2022-09-13 10:50:00,186.82,187.05,186.66,187.05,17522.0,177.5205,177.7391,177.3685,177.7391,17522.0
2022-09-13 10:55:00,187.0,187.32,187.0,187.28,7795.0,177.6916,177.9957,177.6916,177.9576,7795.0
2022-09-13 11:00:00,187.28,187.65,187.18,187.54,8205.0,177.9576,178.3092,177.8626,178.2047,8205.0
2022-09-13 11:05:00,187.58,187.6,187.32,187.47,7842.0,178.2427,178.2617,177.9957,178.1382,7842.0
2022-09-13 11:10:00,187.41,187.47,186.9,187.45,7471.0,178.0812,178.1382,177.5966,178.1192,7471.0
2022-09-13 11:15:00,187.39,187.61,187.25,187.5,7886.0,178.0622,178.2712,177.9291,178.1667,7886.0
2022-09-13 11:20:00,187.55,187.68,187.44,187.49,9158.0,178.2142,178.3377,178.1097,178.1572,9158.0
2022-09-13 11:25:00,187.39,187.59,187.34,187.56,5609.0,178.0622,178.2522,178.0147,178.2237,5609.0
2022-09-13 11:30:00,187.54,187.65,187.38,187.44,9005.0,178.2047,178.3092,178.0527,178.1097,9005.0
2022-09-13 11:35:00,187.4,187.46,187.22,187.31,7522.0,178.0717,178.1287,177.9006,177.9862,7522.0
2022-09-13 11:40:00,187.27,187.27,186.85,187.12,6780.0,177.9481,177.9481,177.5491,177.8056,6780.0
2022-09-13 11:45:00,187.03,187.12,186.7,186.73,16276.0,177.7201,177.8056,177.4065,177.435,16276.0
2022-09-13 11:50:00,186.68,186.79,186.62,186.69,9882.0,177.3875,177.492,177.3305,177.397,9882.0
2022-09-13 11:55:00,186.73,187.01,186.69,186.91,14223.0,177.435,177.7011,177.397,177.6061,14223.0
2022-09-13 12:00:00,186.94,187.23,186.82,187.11,5539.0,177.6346,177.9101,177.5205,177.7961,5539.0
2022-09-13 12:05:00,187.14,187.44,187.11,187.27,5318.0,177.8246,178.1097,177.7961,177.9481,5318.0
2022-09-13 12:10:00,187.17,187.45,187.13,187.38,6346.0,177.8531,178.1192,177.8151,178.0527,6346.0
2022-09-13 12:15:00,187.32,187.54,187.32,187.43,9636.0,177.9957,178.2047,177.9957,178.1002,9636.0
2022-09-13 12:20:00,187.4,187.4,187.16,187.16,6770.0,178.0717,178.0717,177.8436,177.8436,6770.0
2022-09-13 12:25:00,187.14,187.14,186.9,186.92,3853.0,177.8246,177.8246,177.5966,177.6156,3853.0
2022-09-13 12:30:00,186.95,187.01,186.52,186.62,14148.0,177.6441,177.7011,177.2355,177.3305,14148.0
2022-09-13 12:35:00,186.64,186.94,186.64,186.89,10378.0,177.3495,177.6346,177.3495,177.5871,10378.0
2022-09-13 12:40:00,186.86,187.14,186.84,187.14,7057.0,177.5586,177.8246,177.5395,177.8246,7057.0
2022-09-13 12:45:00,187.08,187.13,186.79,187.07,4250.0,177.7676,177.8151,177.492,177.7581,4250.0
2022-09-13 12:50:00,187.12,187.13,186.96,187.08,5973.0,177.8056,177.8151,177.6536,177.7676,5973.0
2022-09-13 12:55:00,187.14,187.16,186.98,187.0,5238.0,177.8246,177.8436,177.6726,177.6916,5238.0
2022-09-13 13:00:00,186.99,187.28,186.75,187.03,10714.0,177.6821,177.9576,177.454,177.7201,10714.0
2022-09-13 13:05:00,187.0,187.31,187.0,187.09,6418.0,177.6916,177.9862,177.6916,177.7771,6418.0
2022-09-13 13:10:00,187.1,187.47,187.08,187.18,2117.0,177.7866,178.1382,177.7676,177.8626,2117.0
2022-09-13 13:15:00,187.27,187.43,187.08,187.08,5535.0,177.9481,178.1002,177.7676,177.7676,5535.0
2022-09-13 13:20:00,187.08,187.31,186.91,187.24,5273.0,177.7676,177.9862,177.6061,177.9196,5273.0
2022-09-13 13:25:00,187.24,187.51,187.24,187.49,4921.0,177.9196,178.1762,177.9196,178.1572,4921.0
2022-09-13 13:30:00,187.51,187.59,187.34,187.46,6515.0,178.1762,178.2522,178.0147,178.1287,6515.0
2022-09-13 13:35:00,187.56,187.56,187.01,187.28,5875.0,178.2237,178.2237,177.7011,177.9576,5875.0
2022-09-13 13:40:00,187.32,187.35,186.97,187.01,4848.0,177.9957,178.0242,177.6631,177.7011,4848.0
2022-09-13 13:45:00,186.96,187.27,186.87,187.27,9125.0,177.6536,177.9481,177.5681,177.9481,9125.0
2022-09-13 13:50:00,187.24,187.24,186.86,186.86,5346.0,177.9196,177.9196,177.5586,177.5586,5346.0
2022-09-13 13:55:00,186.93,187.09,186.81,186.83,4899.0,177.6251,177.7771,177.511,177.53,4899.0
2022-09-13 14:00:00,186.81,186.81,186.62,186.69,6335.0,177.511,177.511,177.3305,177.397,6335.0
2022-09-13 14:05:00,186.7,186.85,186.7,186.71,7031.0,177.4065,177.5491,177.4065,177.416,7031.0
2022-09-13 14:10:00,186.73,187.0,186.59,186.91,29466.0,177.435,177.6916,177.302,177.6061,29466.0
2022-09-13 14:15:00,186.76,187.0,186.76,186.83,16521.0,177.4635,177.6916,177.4635,177.53,16521.0
2022-09-13 14:20:00,186.84,186.88,186.54,186.57,11624.0,177.5395,177.5776,177.2545,177.283,11624.0
2022-09-13 14:25:00,186.56,186.58,186.45,186.5,20314.0,177.2735,177.2925,177.169,177.2165,20314.0
2022-09-13 14:30:00,186.58,186.61,186.45,186.47,9901.0,177.2925,177.321,177.169,177.188,9901.0
2022-09-13 14:35:00,186.5,186.5,186.3,186.33,10933.0,177.2165,177.2165,177.0264,177.0549,10933.0
2022-09-13 14:40:00,186.31,186.41,186.15,186.15,10621.0,177.0359,177.131,176.8839,176.8839,10621.0
2022-09-13 14:45:00,186.17,186.3,186.02,186.04,7277.0,176.9029,177.0264,176.7604,176.7794,7277.0
2022-09-13 14:50:00,186.06,186.17,185.71,185.84,14262.0,176.7984,176.9029,176.4658,176.5893,14262.0
2022-09-13 14:55:00,185.84,186.12,185.76,185.98,13838.0,176.5893,176.8554,176.5133,176.7224,13838.0
2022-09-13 15:00:00,185.95,185.95,185.62,185.65,13471.0,176.6939,176.6939,176.3803,176.4088,13471.0
2022-09-13 15:05:00,185.67,185.74,185.37,185.43,17702.0,176.4278,176.4943,176.1427,176.1997,17702.0
2022-09-13 15:10:00,185.46,185.47,185.08,185.16,18012.0,176.2282,176.2377,175.8672,175.9432,18012.0
2022-09-13 15:15:00,185.14,185.34,184.95,184.96,16756.0,175.9242,176.1142,175.7436,175.7531,16756.0
2022-09-13 15:20:00,184.95,185.12,184.86,185.0,14742.0,175.7436,175.9052,175.6581,175.7911,14742.0
2022-09-13 15:25:00,184.94,185.05,184.54,184.55,13587.0,175.7341,175.8387,175.354,175.3635,13587.0
2022-09-13 15:30:00,184.56,184.61,183.94,183.98,32933.0,175.373,175.4206,174.7839,174.8219,32933.0
2022-09-13 15:35:00,183.99,184.24,183.72,184.16,23711.0,174.8314,175.069,174.5749,174.993,23711.0
2022-09-13 15:40:00,184.11,184.11,183.67,183.89,27092.0,174.9454,174.9454,174.5273,174.7364,27092.0
2022-09-13 15:45:00,183.9,183.94,183.5,183.83,33931.0,174.7459,174.7839,174.3658,174.6794,33931.0
2022-09-13 15:50:00,183.83,184.28,183.83,184.28,47649.0,174.6794,175.107,174.6794,175.107,47649.0
2022-09-13 15:55:00,184.27,184.67,184.12,184.25,106662.0,175.0975,175.4776,174.9549,175.0785,106662.0
2022-09-14 09:30:00,183.92,184.26,182.83,183.35,48103.0,174.7649,175.088,173.7292,174.2233,48103.0
2022-09-14 09:35:00,183.4,184.09,183.29,183.81,12643.0,174.2708,174.9264,174.1663,174.6604,12643.0
2022-09-14 09:40:00,183.67,184.29,183.37,184.29,16854.0,174.5273,175.1165,174.2423,175.1165,16854.0
2022-09-14 09:45:00,184.28,184.43,183.88,184.22,26628.0,175.107,175.2495,174.7269,175.05,26628.0
2022-09-14 09:50:00,184.2,184.58,183.85,184.15,20712.0,175.031,175.392,174.6984,174.9835,20712.0
2022-09-14 09:55:00,184.01,184.33,183.69,184.07,17855.0,174.8504,175.1545,174.5463,174.9074,17855.0
2022-09-14 10:00:00,184.09,184.36,183.51,183.51,15770.0,174.9264,175.183,174.3753,174.3753,15770.0
2022-09-14 10:05:00,183.5,183.81,183.36,183.42,15505.0,174.3658,174.6604,174.2328,174.2898,15505.0
2022-09-14 10:10:00,183.34,183.57,182.83,182.95,15022.0,174.2138,174.4323,173.7292,173.8432,15022.0
2022-09-14 10:15:00,182.85,183.02,182.32,182.35,25363.0,173.7482,173.9097,173.2445,173.2731,25363.0
2022-09-14 10:20:00,182.41,182.66,182.31,182.58,16458.0,173.3301,173.5676,173.235,173.4916,16458.0
2022-09-14 10:25:00,182.53,182.59,181.89,181.89,20390.0,173.4441,173.5011,172.8359,172.8359,20390.0
2022-09-14 10:30:00,181.97,182.66,181.87,182.58,23476.0,172.912,173.5676,172.8169,173.4916,23476.0
2022-09-14 10:35:00,182.61,182.99,182.54,182.83,11528.0,173.5201,173.8812,173.4536,173.7292,11528.0
2022-09-14 10:40:00,182.89,183.66,182.75,183.49,13026.0,173.7862,174.5178,173.6531,174.3563,13026.0
2022-09-14 10:45:00,183.52,183.73,183.4,183.68,8604.0,174.3848,174.5844,174.2708,174.5368,8604.0
2022-09-14 10:50:00,183.67,184.27,183.49,184.27,7517.0,174.5273,175.0975,174.3563,175.0975,7517.0
2022-09-14 10:55:00,184.15,184.15,183.92,184.11,7345.0,174.9835,174.9835,174.7649,174.9454,7345.0
2022-09-14 11:00:00,184.12,184.2,183.59,183.77,11653.0,174.9549,175.031,174.4513,174.6224,11653.0
2022-09-14 11:05:00,183.85,184.15,183.61,184.14,5111.0,174.6984,174.9835,174.4703,174.9739,5111.0
2022-09-14 11:10:00,184.12,184.5,184.06,184.19,16155.0,174.9549,175.316,174.8979,175.0215,16155.0
2022-09-14 11:15:00,184.28,184.38,184.1,184.31,16934.0,175.107,175.202,174.9359,175.1355,16934.0
2022-09-14 11:20:00,184.34,184.72,184.17,184.55,11718.0,175.164,175.5251,175.0025,175.3635,11718.0
2022-09-14 11:25:00,184.53,184.6,184.24,184.4,19247.0,175.3445,175.4111,175.069,175.221,19247.0
2022-09-14 11:30:00,184.38,184.5,184.26,184.39,9351.0,175.202,175.316,175.088,175.2115,9351.0
2022-09-14 11:35:00,184.36,184.63,184.19,184.52,10723.0,175.183,175.4396,175.0215,175.335,10723.0
2022-09-14 11:40:00,184.59,184.87,184.53,184.7,10186.0,175.4015,175.6676,175.3445,175.5061,10186.0
2022-09-14 11:45:00,184.74,184.87,184.44,184.45,13157.0,175.5441,175.6676,175.259,175.2685,13157.0
2022-09-14 11:50:00,184.43,184.74,184.3,184.69,10191.0,175.2495,175.5441,175.126,175.4966,10191.0
2022-09-14 11:55:00,184.75,184.76,184.29,184.29,7545.0,175.5536,175.5631,175.1165,175.1165,7545.0
2022-09-14 12:00:00,184.31,184.34,184.11,184.2,5674.0,175.1355,175.164,174.9454,175.031,5674.0
2022-09-14 12:05:00,184.2,184.32,184.15,184.24,6252.0,175.031,175.145,174.9835,175.069,6252.0
2022-09-14 12:10:00,184.21,184.69,184.08,184.69,4310.0,175.0405,175.4966,174.9169,175.4966,4310.0
2022-09-14 12:15:00,184.7,184.7,184.43,184.64,12493.0,175.5061,175.5061,175.2495,175.4491,12493.0
2022-09-14 12:20:00,184.62,184.67,184.44,184.67,7892.0,175.4301,175.4776,175.259,175.4776,7892.0
2022-09-14 12:25:00,184.69,184.76,184.28,184.33,6158.0,175.4966,175.5631,175.107,175.1545,6158.0
2022-09-14 12:30:00,184.46,184.48,184.1,184.31,6847.0,175.278,175.297,174.9359,175.1355,6847.0
2022-09-14 12:35:00,184.31,184.71,184.27,184.59,10076.0,175.1355,175.5156,175.0975,175.4015,10076.0
2022-09-14 12:40:00,184.66,184.97,184.66,184.93,7184.0,175.4681,175.7626,175.4681,175.7246,7184.0
2022-09-14 12:45:00,184.93,184.95,184.62,184.62,55012.0,175.7246,175.7436,175.4301,175.4301,55012.0
2022-09-14 12:50:00,184.62,184.89,184.6,184.86,12712.0,175.4301,175.6866,175.4111,175.6581,12712.0
2022-09-14 12:55:00,184.85,184.85,184.66,184.8,7138.0,175.6486,175.6486,175.4681,175.6011,7138.0
2022-09-14 13:00:00,184.84,184.99,184.79,184.94,11120.0,175.6391,175.7816,175.5916,175.7341,11120.0
2022-09-14 13:05:00,184.89,184.97,184.62,184.74,11293.0,175.6866,175.7626,175.4301,175.5441,11293.0
2022-09-14 13:10:00,184.76,184.92,184.76,184.82,9274.0,175.5631,175.7151,175.5631,175.6201,9274.0
2022-09-14 13:15:00,184.84,185.14,184.8,184.89,6995.0,175.6391,175.9242,175.6011,175.6866,6995.0
2022-09-14 13:20:00,184.92,185.0,184.82,184.82,5100.0,175.7151,175.7911,175.6201,175.6201,5100.0
2022-09-14 13:25:00,184.82,184.82,184.66,184.81,5177.0,175.6201,175.6201,175.4681,175.6106,5177.0
2022-09-14 13:30:00,184.84,184.89,184.66,184.7,4927.0,175.6391,175.6866,175.4681,175.5061,4927.0
2022-09-14 13:35:00,184.64,184.73,184.4,184.41,6563.0,175.4491,175.5346,175.221,175.2305,6563.0
2022-09-14 13:40:00,184.38,184.47,184.26,184.42,5674.0,175.202,175.2875,175.088,175.24,5674.0
2022-09-14 13:45:00,184.45,184.46,183.61,183.81,7411.0,175.2685,175.278,174.4703,174.6604,7411.0
2022-09-14 13:50:00,183.82,184.27,183.8,184.27,10505.0,174.6699,175.0975,174.6509,175.0975,10505.0
2022-09-14 13:55:00,184.27,184.3,183.9,183.96,8307.0,175.0975,175.126,174.7459,174.8029,8307.0
2022-09-14 14:00:00,183.85,183.97,183.36,183.43,5544.0,174.6984,174.8124,174.2328,174.2993,5544.0
2022-09-14 14:05:00,183.41,183.82,183.41,183.58,6847.0,174.2803,174.6699,174.2803,174.4418,6847.0
2022-09-14 14:10:00,183.68,183.92,183.46,183.91,4827.0,174.5368,174.7649,174.3278,174.7554,4827.0
2022-09-14 14:15:00,183.8,183.86,183.53,183.81,3433.0,174.6509,174.7079,174.3943,174.6604,3433.0
2022-09-14 14:20:00,183.81,183.81,183.66,183.76,5117.0,174.6604,174.6604,174.5178,174.6129,5117.0
2022-09-14 14:25:00,183.72,183.74,183.53,183.61,6284.0,174.5749,174.5939,174.3943,174.4703,6284.0
2022-09-14 14:30:00,183.56,183.81,183.56,183.79,7143.0,174.4228,174.6604,174.4228,174.6414,7143.0
2022-09-14 14:35:00,183.81,183.84,183.68,183.78,4684.0,174.6604,174.6889,174.5368,174.6319,4684.0
2022-09-14 14:40:00,183.73,183.78,183.5,183.53,4145.0,174.5844,174.6319,174.3658,174.3943,4145.0
2022-09-14 14:45:00,183.49,183.59,183.29,183.55,8473.0,174.3563,174.4513,174.1663,174.4133,8473.0
2022-09-14 14:50:00,183.57,183.6,183.13,183.19,5216.0,174.4323,174.4608,174.0142,174.0712,5216.0
2022-09-14 14:55:00,183.22,183.36,182.99,183.07,7885.0,174.0997,174.2328,173.8812,173.9572,7885.0
2022-09-14 15:00:00,183.02,183.21,182.96,183.03,4708.0,173.9097,174.0902,173.8527,173.9192,4708.0
2022-09-14 15:05:00,183.09,183.6,183.06,183.56,10326.0,173.9762,174.4608,173.9477,174.4228,10326.0
2022-09-14 15:10:00,183.58,183.58,183.27,183.3,25900.0,174.4418,174.4418,174.1473,174.1758,25900.0
2022-09-14 15:15:00,183.27,183.27,182.75,182.98,20691.0,174.1473,174.1473,173.6531,173.8717,20691.0
2022-09-14 15:20:00,182.91,183.2,182.81,183.03,12434.0,173.8052,174.0807,173.7102,173.9192,12434.0
2022-09-14 15:25:00,182.97,183.04,182.74,183.0,12023.0,173.8622,173.9287,173.6436,173.8907,12023.0
2022-09-14 15:30:00,182.96,183.05,182.52,182.98,23769.0,173.8527,173.9382,173.4346,173.8717,23769.0
2022-09-14 15:35:00,183.0,183.39,182.98,183.38,32272.0,173.8907,174.2613,173.8717,174.2518,32272.0
2022-09-14 15:40:00,183.34,183.83,183.26,183.73,41111.0,174.2138,174.6794,174.1378,174.5844,41111.0
2022-09-14 15:45:00,183.73,184.0,183.65,184.0,23935.0,174.5844,174.8409,174.5083,174.8409,23935.0
2022-09-14 15:50:00,184.04,184.48,183.96,184.44,49933.0,174.8789,175.297,174.8029,175.259,49933.0
2022-09-14 15:55:00,184.46,184.74,184.22,184.65,105508.0,175.278,175.5441,175.05,175.4586,105508.0
2022-09-15 09:30:00,184.67,184.95,183.11,183.62,32710.0,175.4776,175.7436,173.9952,174.4798,32710.0
2022-09-15 09:35:00,183.53,183.74,182.95,183.72,16463.0,174.3943,174.5939,173.8432,174.5749,16463.0
2022-09-15 09:40:00,183.87,185.53,183.87,185.33,30795.0,174.7174,176.2948,174.7174,176.1047,30795.0
2022-09-15 09:45:00,185.35,185.56,184.66,185.47,10564.0,176.1237,176.3233,175.4681,176.2377,10564.0
2022-09-15 09:50:00,185.56,185.98,185.18,185.86,7330.0,176.3233,176.7224,175.9622,176.6083,7330.0
2022-09-15 09:55:00,186.0,186.32,186.0,186.24,12144.0,176.7414,177.0454,176.7414,176.9694,12144.0
2022-09-15 10:00:00,186.38,186.54,185.8,185.97,14892.0,177.1024,177.2545,176.5513,176.7129,14892.0
2022-09-15 10:05:00,186.18,186.48,186.02,186.05,9951.0,176.9124,177.1975,176.7604,176.7889,9951.0
2022-09-15 10:10:00,186.03,186.55,186.02,186.48,10774.0,176.7699,177.264,176.7604,177.1975,10774.0
2022-09-15 10:15:00,186.39,186.53,186.17,186.39,20050.0,177.1119,177.245,176.9029,177.1119,20050.0
2022-09-15 10:20:00,186.25,186.25,185.7,185.85,7338.0,176.9789,176.9789,176.4563,176.5988,7338.0
2022-09-15 10:25:00,185.78,185.85,185.26,185.33,5001.0,176.5323,176.5988,176.0382,176.1047,5001.0
2022-09-15 10:30:00,185.15,185.25,184.7,184.85,14685.0,175.9337,176.0287,175.5061,175.6486,14685.0
2022-09-15 10:35:00,184.96,185.29,184.92,185.05,6170.0,175.7531,176.0667,175.7151,175.8387,6170.0
2022-09-15 10:40:00,185.16,185.23,184.81,184.89,4795.0,175.9432,176.0097,175.6106,175.6866,4795.0
2022-09-15 10:45:00,184.98,185.02,184.62,184.8,5168.0,175.7721,175.8101,175.4301,175.6011,5168.0
2022-09-15 10:50:00,184.6,184.6,184.21,184.41,10424.0,175.4111,175.4111,175.0405,175.2305,10424.0
2022-09-15 10:55:00,184.4,184.64,184.22,184.64,14786.0,175.221,175.4491,175.05,175.4491,14786.0
2022-09-15 11:00:00,184.54,185.05,184.46,185.05,15717.0,175.354,175.8387,175.278,175.8387,15717.0
2022-09-15 11:05:00,185.05,185.09,184.35,184.38,24028.0,175.8387,175.8767,175.1735,175.202,24028.0
2022-09-15 11:10:00,184.25,184.25,183.66,183.73,8880.0,175.0785,175.0785,174.5178,174.5844,8880.0
2022-09-15 11:15:00,183.68,184.28,183.65,184.28,10576.0,174.5368,175.107,174.5083,175.107,10576.0
2022-09-15 11:20:00,184.26,184.78,184.26,184.69,6526.0,175.088,175.5821,175.088,175.4966,6526.0
2022-09-15 11:25:00,184.65,184.66,184.38,184.47,13023.0,175.4586,175.4681,175.202,175.2875,13023.0
2022-09-15 11:30:00,184.45,184.5,184.06,184.07,22066.0,175.2685,175.316,174.8979,174.9074,22066.0
2022-09-15 11:35:00,184.02,184.26,183.91,183.95,10460.0,174.8599,175.088,174.7554,174.7934,10460.0
2022-09-15 11:40:00,183.95,184.12,183.9,183.95,4933.0,174.7934,174.9549,174.7459,174.7934,4933.0
2022-09-15 11:45:00,183.96,184.09,183.81,183.85,7924.0,174.8029,174.9264,174.6604,174.6984,7924.0
2022-09-15 11:50:00,183.76,183.76,183.22,183.22,14083.0,174.6129,174.6129,174.0997,174.0997,14083.0
2022-09-15 11:55:00,183.27,183.27,182.98,183.07,30426.0,174.1473,174.1473,173.8717,173.9572,30426.0
2022-09-15 12:00:00,183.11,183.22,182.98,183.12,5371.0,173.9952,174.0997,173.8717,174.0047,5371.0
2022-09-15 12:05:00,183.13,183.13,182.82,182.84,3913.0,174.0142,174.0142,173.7197,173.7387,3913.0
2022-09-15 12:10:00,182.82,182.9,182.53,182.69,7789.0,173.7197,173.7957,173.4441,173.5961,7789.0
2022-09-15 12:15:00,182.55,183.1,182.55,183.1,7300.0,173.4631,173.9857,173.4631,173.9857,7300.0
2022-09-15 12:20:00,183.02,183.17,182.91,183.09,4499.0,173.9097,174.0522,173.8052,173.9762,4499.0
2022-09-15 12:25:00,183.0,183.04,182.69,182.77,5738.0,173.8907,173.9287,173.5961,173.6721,5738.0
2022-09-15 12:30:00,182.83,183.18,182.83,183.17,4463.0,173.7292,174.0617,173.7292,174.0522,4463.0
2022-09-15 12:35:00,183.18,183.33,183.13,183.14,6004.0,174.0617,174.2043,174.0142,174.0237,6004.0
2022-09-15 12:40:00,183.24,183.35,183.17,183.17,6070.0,174.1187,174.2233,174.0522,174.0522,6070.0
2022-09-15 12:45:00,183.11,183.11,182.92,182.98,4784.0,173.9952,173.9952,173.8147,173.8717,4784.0
2022-09-15 12:50:00,183.04,183.16,182.98,182.98,3644.0,173.9287,174.0427,173.8717,173.8717,3644.0
2022-09-15 12:55:00,183.01,183.36,183.0,183.36,5037.0,173.9002,174.2328,173.8907,174.2328,5037.0
2022-09-15 13:00:00,183.36,184.23,183.36,184.05,13431.0,174.2328,175.0595,174.2328,174.8884,13431.0
2022-09-15 13:05:00,184.09,184.19,183.99,184.04,3274.0,174.9264,175.0215,174.8314,174.8789,3274.0
2022-09-15 13:10:00,184.1,184.19,183.85,183.95,6985.0,174.9359,175.0215,174.6984,174.7934,6985.0
2022-09-15 13:15:00,183.93,184.42,183.9,184.29,7479.0,174.7744,175.24,174.7459,175.1165,7479.0
2022-09-15 13:20:00,184.26,184.61,184.14,184.46,36546.0,175.088,175.4206,174.9739,175.278,36546.0
2022-09-15 13:25:00,184.44,184.78,184.42,184.51,10023.0,175.259,175.5821,175.24,175.3255,10023.0
2022-09-15 13:30:00,184.53,184.68,184.43,184.45,5586.0,175.3445,175.4871,175.2495,175.2685,5586.0
2022-09-15 13:35:00,184.43,184.5,184.24,184.38,6984.0,175.2495,175.316,175.069,175.202,6984.0
2022-09-15 13:40:00,184.33,184.41,184.18,184.35,4760.0,175.1545,175.2305,175.012,175.1735,4760.0
2022-09-15 13:45:00,184.38,184.39,184.07,184.26,4983.0,175.202,175.2115,174.9074,175.088,4983.0
2022-09-15 13:50:00,184.22,184.22,184.03,184.18,3480.0,175.05,175.05,174.8694,175.012,3480.0
2022-09-15 13:55:00,184.14,184.21,184.1,184.16,7405.0,174.9739,175.0405,174.9359,174.993,7405.0
2022-09-15 14:00:00,184.06,184.06,183.49,183.59,14902.0,174.8979,174.8979,174.3563,174.4513,14902.0
2022-09-15 14:05:00,183.53,183.68,183.43,183.56,11221.0,174.3943,174.5368,174.2993,174.4228,11221.0
2022-09-15 14:10:00,183.54,183.9,183.51,183.78,7709.0,174.4038,174.7459,174.3753,174.6319,7709.0
2022-09-15 14:15:00,183.8,183.89,183.71,183.87,6424.0,174.6509,174.7364,174.5654,174.7174,6424.0
2022-09-15 14:20:00,183.81,183.82,183.69,183.71,2548.0,174.6604,174.6699,174.5463,174.5654,2548.0
2022-09-15 14:25:00,183.74,183.79,183.65,183.74,8218.0,174.5939,174.6414,174.5083,174.5939,8218.0
2022-09-15 14:30:00,183.72,183.95,183.58,183.58,12879.0,174.5749,174.7934,174.4418,174.4418,12879.0
2022-09-15 14:35:00,183.53,183.79,183.46,183.61,4181.0,174.3943,174.6414,174.3278,174.4703,4181.0
2022-09-15 14:40:00,183.6,183.6,183.39,183.58,4875.0,174.4608,174.4608,174.2613,174.4418,4875.0
2022-09-15 14:45:00,183.53,183.53,183.07,183.09,9762.0,174.3943,174.3943,173.9572,173.9762,9762.0
2022-09-15 14:50:00,183.11,183.19,182.89,183.17,5151.0,173.9952,174.0712,173.7862,174.0522,5151.0
2022-09-15 14:55:00,183.2,183.21,182.92,182.99,13546.0,174.0807,174.0902,173.8147,173.8812,13546.0
2022-09-15 15:00:00,182.97,183.04,182.76,182.87,4076.0,173.8622,173.9287,173.6626,173.7672,4076.0
2022-09-15 15:05:00,182.86,182.92,182.55,182.55,21445.0,173.7577,173.8147,173.4631,173.4631,21445.0
2022-09-15 15:10:00,182.55,182.57,182.05,182.14,12744.0,173.4631,173.4821,172.988,173.0735,12744.0
2022-09-15 15:15:00,182.18,182.26,181.95,182.02,12620.0,173.1115,173.1875,172.893,172.9595,12620.0
2022-09-15 15:20:00,182.02,182.22,181.88,182.21,11691.0,172.9595,173.1495,172.8264,173.14,11691.0
2022-09-15 15:25:00,182.24,182.24,181.7,181.77,9230.0,173.1685,173.1685,172.6554,172.7219,9230.0
2022-09-15 15:30:00,181.71,181.98,181.68,181.81,19584.0,172.6649,172.9215,172.6364,172.7599,19584.0
2022-09-15 15:35:00,181.76,182.07,181.75,182.03,13179.0,172.7124,173.007,172.7029,172.969,13179.0
2022-09-15 15:40:00,182.03,182.28,181.85,182.22,21267.0,172.969,173.2065,172.7979,173.1495,21267.0
2022-09-15 15:45:00,182.17,182.46,182.15,182.3,21637.0,173.102,173.3776,173.083,173.2255,21637.0
2022-09-15 15:50:00,182.33,182.68,182.18,182.59,42532.0,173.254,173.5866,173.1115,173.5011,42532.0
2022-09-15 15:55:00,182.6,182.85,182.41,182.5,74699.0,173.5106,173.7482,173.3301,173.4156,74699.0
2022-09-16 09:30:00,180.0,180.31,178.89,179.25,838761.0,171.04,171.3346,169.9853,170.3274,838761.0
2022-09-16 09:35:00,179.0,180.08,178.81,180.05,44827.0,170.0898,171.116,169.9093,171.0875,44827.0
2022-09-16 09:40:00,179.99,179.99,179.18,179.27,28314.0,171.0305,171.0305,170.2608,170.3464,28314.0
2022-09-16 09:45:00,179.39,179.86,179.06,179.2,26865.0,170.4604,170.907,170.1468,170.2798,26865.0
2022-09-16 09:50:00,179.24,179.44,178.73,178.77,26856.0,170.3179,170.5079,169.8332,169.8713,26856.0
2022-09-16 09:55:00,178.82,178.89,178.3,178.42,14236.0,169.9188,169.9853,169.4246,169.5387,14236.0
2022-09-16 10:00:00,178.47,179.03,178.46,178.67,20422.0,169.5862,170.1183,169.5767,169.7762,20422.0
2022-09-16 10:05:00,178.75,179.6,178.72,179.06,23980.0,169.8522,170.6599,169.8237,170.1468,23980.0
2022-09-16 10:10:00,179.01,179.77,179.01,179.43,39271.0,170.0993,170.8215,170.0993,170.4984,39271.0
2022-09-16 10:15:00,179.38,179.65,179.01,179.31,11193.0,170.4509,170.7074,170.0993,170.3844,11193.0
2022-09-16 10:20:00,179.39,179.72,179.22,179.72,11066.0,170.4604,170.774,170.2989,170.774,11066.0
2022-09-16 10:25:00,179.56,179.89,179.45,179.45,12059.0,170.6219,170.9355,170.5174,170.5174,12059.0
2022-09-16 10:30:00,179.59,180.1,179.58,179.92,12203.0,170.6504,171.1351,170.6409,170.964,12203.0
2022-09-16 10:35:00,180.0,180.34,179.73,179.91,9497.0,171.04,171.3631,170.7835,170.9545,9497.0
2022-09-16 10:40:00,179.9,180.17,179.78,179.94,15133.0,170.945,171.2016,170.831,170.983,15133.0
2022-09-16 10:45:00,179.86,180.08,179.3,179.35,18024.0,170.907,171.116,170.3749,170.4224,18024.0
2022-09-16 10:50:00,179.32,179.91,179.31,179.57,19694.0,170.3939,170.9545,170.3844,170.6314,19694.0
2022-09-16 10:55:00,179.47,179.66,179.12,179.19,22170.0,170.5364,170.717,170.2038,170.2703,22170.0
2022-09-16 11:00:00,179.17,179.36,179.07,179.17,11501.0,170.2513,170.4319,170.1563,170.2513,11501.0
2022-09-16 11:05:00,179.06,179.41,179.01,179.04,10204.0,170.1468,170.4794,170.0993,170.1278,10204.0
2022-09-16 11:10:00,179.01,179.01,178.75,178.82,15957.0,170.0993,170.0993,169.8522,169.9188,15957.0
2022-09-16 11:15:00,178.78,179.53,178.65,179.16,15206.0,169.8808,170.5934,169.7572,170.2418,15206.0
2022-09-16 11:20:00,179.17,179.17,178.67,178.7,9189.0,170.2513,170.2513,169.7762,169.8047,9189.0
2022-09-16 11:25:00,178.56,178.81,178.51,178.54,15466.0,169.6717,169.9093,169.6242,169.6527,15466.0
2022-09-16 11:30:00,178.53,178.68,178.32,178.53,28275.0,169.6432,169.7857,169.4437,169.6432,28275.0
2022-09-16 11:35:00,178.62,178.7,178.42,178.49,7514.0,169.7287,169.8047,169.5387,169.6052,7514.0
2022-09-16 11:40:00,178.55,178.69,178.47,178.48,7982.0,169.6622,169.7952,169.5862,169.5957,7982.0
2022-09-16 11:45:00,178.46,178.46,177.91,178.12,26671.0,169.5767,169.5767,169.0541,169.2536,26671.0
2022-09-16 11:50:00,178.08,178.43,177.91,178.41,16966.0,169.2156,169.5482,169.0541,169.5292,16966.0
2022-09-16 11:55:00,178.48,178.91,178.4,178.91,22477.0,169.5957,170.0043,169.5197,170.0043,22477.0
2022-09-16 12:00:00,178.88,178.9,178.62,178.83,20777.0,169.9758,169.9948,169.7287,169.9283,20777.0
2022-09-16 12:05:00,178.83,179.0,178.71,178.77,30691.0,169.9283,170.0898,169.8142,169.8713,30691.0
2022-09-16 12:10:00,178.78,178.95,178.72,178.91,35554.0,169.8808,170.0423,169.8237,170.0043,35554.0
2022-09-16 12:15:00,178.88,179.15,178.86,178.97,75415.0,169.9758,170.2323,169.9568,170.0613,75415.0
2022-09-16 12:20:00,178.89,178.91,178.29,178.48,13650.0,169.9853,170.0043,169.4151,169.5957,13650.0
2022-09-16 12:25:00,178.54,178.84,178.54,178.66,5414.0,169.6527,169.9378,169.6527,169.7667,5414.0
2022-09-16 12:30:00,178.71,178.75,178.29,178.37,7098.0,169.8142,169.8522,169.4151,169.4912,7098.0
2022-09-16 12:35:00,178.34,178.4,178.0,178.04,9638.0,169.4627,169.5197,169.1396,169.1776,9638.0
2022-09-16 12:40:00,178.08,178.47,178.08,178.41,5453.0,169.2156,169.5862,169.2156,169.5292,5453.0
2022-09-16 12:45:00,178.32,178.52,178.32,178.5,8920.0,169.4437,169.6337,169.4437,169.6147,8920.0
2022-09-16 12:50:00,178.49,178.59,178.35,178.39,5584.0,169.6052,169.7002,169.4722,169.5102,5584.0
2022-09-16 12:55:00,178.36,178.47,178.33,178.43,5358.0,169.4817,169.5862,169.4532,169.5482,5358.0
2022-09-16 13:00:00,178.49,178.5,177.98,178.1,15427.0,169.6052,169.6147,169.1206,169.2346,15427.0
2022-09-16 13:05:00,178.09,178.14,177.85,177.91,13577.0,169.2251,169.2726,168.997,169.0541,13577.0
2022-09-16 13:10:00,177.93,178.23,177.86,177.98,16187.0,169.0731,169.3581,169.0066,169.1206,16187.0
2022-09-16 13:15:00,177.96,178.11,177.91,178.0,10094.0,169.1016,169.2441,169.0541,169.1396,10094.0
2022-09-16 13:20:00,177.97,178.12,177.76,177.99,14491.0,169.1111,169.2536,168.9115,169.1301,14491.0
2022-09-16 13:25:00,177.94,178.11,177.86,178.03,6499.0,169.0826,169.2441,169.0066,169.1681,6499.0
2022-09-16 13:30:00,178.01,178.45,178.0,178.17,9456.0,169.1491,169.5672,169.1396,169.3011,9456.0
2022-09-16 13:35:00,178.26,178.68,178.25,178.64,10801.0,169.3866,169.7857,169.3771,169.7477,10801.0
2022-09-16 13:40:00,178.62,178.72,178.43,178.61,8535.0,169.7287,169.8237,169.5482,169.7192,8535.0
2022-09-16 13:45:00,178.57,178.57,178.16,178.23,13644.0,169.6812,169.6812,169.2916,169.3581,13644.0
2022-09-16 13:50:00,178.23,178.23,178.06,178.13,6781.0,169.3581,169.3581,169.1966,169.2631,6781.0
2022-09-16 13:55:00,178.09,178.25,178.02,178.17,9254.0,169.2251,169.3771,169.1586,169.3011,9254.0
2022-09-16 14:00:00,178.17,178.5,178.17,178.49,14348.0,169.3011,169.6147,169.3011,169.6052,14348.0
2022-09-16 14:05:00,178.49,178.52,178.08,178.13,7988.0,169.6052,169.6337,169.2156,169.2631,7988.0
2022-09-16 14:10:00,178.14,178.17,177.89,177.96,13704.0,169.2726,169.3011,169.0351,169.1016,13704.0
2022-09-16 14:15:00,177.97,178.12,177.9,178.0,8968.0,169.1111,169.2536,169.0446,169.1396,8968.0
2022-09-16 14:20:00,178.01,178.4,177.98,178.38,11542.0,169.1491,169.5197,169.1206,169.5007,11542.0
2022-09-16 14:25:00,178.4,178.88,178.39,178.68,20684.0,169.5197,169.9758,169.5102,169.7857,20684.0
2022-09-16 14:30:00,178.68,178.86,178.47,178.85,10349.0,169.7857,169.9568,169.5862,169.9473,10349.0
2022-09-16 14:35:00,178.87,178.92,178.43,178.52,12996.0,169.9663,170.0138,169.5482,169.6337,12996.0
2022-09-16 14:40:00,178.56,178.6,178.31,178.36,10174.0,169.6717,169.7097,169.4342,169.4817,10174.0
2022-09-16 14:45:00,178.38,178.83,178.38,178.74,10383.0,169.5007,169.9283,169.5007,169.8427,10383.0
2022-09-16 14:50:00,178.67,178.94,178.53,178.94,8564.0,169.7762,170.0328,169.6432,170.0328,8564.0
2022-09-16 14:55:00,178.91,179.0,178.7,178.88,12527.0,170.0043,170.0898,169.8047,169.9758,12527.0
2022-09-16 15:00:00,178.91,179.33,178.91,179.26,7750.0,170.0043,170.4034,170.0043,170.3369,7750.0
2022-09-16 15:05:00,179.28,179.51,179.26,179.45,6401.0,170.3559,170.5744,170.3369,170.5174,6401.0
2022-09-16 15:10:00,179.29,179.29,179.03,179.07,12343.0,170.3654,170.3654,170.1183,170.1563,12343.0
2022-09-16 15:15:00,179.03,179.27,178.78,178.85,10194.0,170.1183,170.3464,169.8808,169.9473,10194.0
2022-09-16 15:20:00,178.89,179.38,178.89,179.13,11331.0,169.9853,170.4509,169.9853,170.2133,11331.0
2022-09-16 15:25:00,179.12,179.25,178.78,178.84,7565.0,170.2038,170.3274,169.8808,169.9378,7565.0
2022-09-16 15:30:00,178.82,179.13,178.55,179.09,19026.0,169.9188,170.2133,169.6622,170.1753,19026.0
2022-09-16 15:35:00,179.07,179.77,179.05,179.77,31282.0,170.1563,170.8215,170.1373,170.8215,31282.0
2022-09-16 15:40:00,179.81,180.12,179.76,180.06,32685.0,170.8595,171.1541,170.812,171.097,32685.0
2022-09-16 15:45:00,180.08,180.09,179.31,179.75,37428.0,171.116,171.1255,170.3844,170.8025,37428.0
2022-09-16 15:50:00,179.78,179.95,179.54,179.67,61485.0,170.831,170.9925,170.6029,170.7265,61485.0
2022-09-16 15:55:00,179.64,179.73,179.24,179.47,180937.0,170.6979,170.7835,170.3179,170.5364,180937.0
2022-09-19 09:30:00,177.25,178.79,176.8,178.4,52752.0,168.4269,169.8903,167.9993,169.5197,52752.0
2022-09-19 09:35:00,178.53,179.36,178.18,179.02,50516.0,169.6432,170.4319,169.3106,170.1088,50516.0
2022-09-19 09:40:00,179.06,179.75,179.06,179.75,30293.0,170.1468,170.8025,170.1468,170.8025,30293.0
2022-09-19 09:45:00,179.67,180.36,179.61,180.25,31874.0,170.7265,171.3821,170.6694,171.2776,31874.0
2022-09-19 09:50:00,180.28,181.1,180.27,180.73,32040.0,171.3061,172.0853,171.2966,171.7337,32040.0
2022-09-19 09:55:00,180.63,181.08,180.5,180.65,39892.0,171.6387,172.0663,171.5151,171.6577,39892.0
2022-09-19 10:00:00,180.64,180.64,179.96,180.29,21280.0,171.6482,171.6482,171.002,171.3156,21280.0
2022-09-19 10:05:00,180.36,181.24,180.36,181.22,46601.0,171.3821,172.2183,171.3821,172.1993,46601.0
2022-09-19 10:10:00,181.12,182.37,181.01,182.08,50839.0,172.1043,173.2921,171.9998,173.0165,50839.0
2022-09-19 10:15:00,182.0,182.15,181.49,181.49,18167.0,172.9405,173.083,172.4559,172.4559,18167.0
2022-09-19 10:20:00,181.63,181.94,181.35,181.77,12948.0,172.5889,172.8835,172.3228,172.7219,12948.0
2022-09-19 10:25:00,181.89,182.17,181.79,182.03,15015.0,172.8359,173.102,172.7409,172.969,15015.0
2022-09-19 10:30:00,181.98,182.19,181.65,181.68,15091.0,172.9215,173.121,172.6079,172.6364,15091.0
2022-09-19 10:35:00,181.8,182.46,181.8,181.93,12002.0,172.7504,173.3776,172.7504,172.874,12002.0
2022-09-19 10:40:00,182.04,182.7,182.02,182.69,16937.0,172.9785,173.6056,172.9595,173.5961,16937.0
2022-09-19 10:45:00,182.73,182.73,182.25,182.35,10895.0,173.6341,173.6341,173.178,173.2731,10895.0
2022-09-19 10:50:00,182.33,182.34,181.67,181.78,9337.0,173.254,173.2635,172.6269,172.7314,9337.0
2022-09-19 10:55:00,181.64,181.81,181.46,181.67,7748.0,172.5984,172.7599,172.4274,172.6269,7748.0
2022-09-19 11:00:00,181.75,182.41,181.75,181.96,22830.0,172.7029,173.3301,172.7029,172.9025,22830.0
2022-09-19 11:05:00,181.97,182.09,181.6,181.6,8053.0,172.912,173.026,172.5604,172.5604,8053.0
2022-09-19 11:10:00,181.78,181.98,181.38,181.61,15938.0,172.7314,172.9215,172.3513,172.5699,15938.0
2022-09-19 11:15:00,181.61,181.7,181.33,181.37,29042.0,172.5699,172.6554,172.3038,172.3418,29042.0
2022-09-19 11:20:00,181.39,181.43,181.16,181.16,11602.0,172.3608,172.3988,172.1423,172.1423,11602.0
2022-09-19 11:25:00,181.14,181.21,180.86,180.88,12163.0,172.1233,172.1898,171.8572,171.8762,12163.0
2022-09-19 11:30:00,180.86,181.1,180.74,181.02,17068.0,171.8572,172.0853,171.7432,172.0093,17068.0
2022-09-19 11:35:00,181.07,181.13,180.62,180.82,27427.0,172.0568,172.1138,171.6292,171.8192,27427.0
2022-09-19 11:40:00,180.83,180.97,180.75,180.8,5555.0,171.8287,171.9617,171.7527,171.8002,5555.0
2022-09-19 11:45:00,180.84,181.09,180.82,180.96,8363.0,171.8382,172.0758,171.8192,171.9522,8363.0
2022-09-19 11:50:00,180.84,181.31,180.84,181.22,13179.0,171.8382,172.2848,171.8382,172.1993,13179.0
2022-09-19 11:55:00,181.26,181.26,180.65,180.65,9301.0,172.2373,172.2373,171.6577,171.6577,9301.0
2022-09-19 12:00:00,180.71,180.93,180.53,180.6,8760.0,171.7147,171.9237,171.5436,171.6102,8760.0
2022-09-19 12:05:00,180.61,181.0,180.36,180.93,7452.0,171.6197,171.9903,171.3821,171.9237,7452.0
2022-09-19 12:10:00,180.88,181.03,180.79,180.79,20991.0,171.8762,172.0188,171.7907,171.7907,20991.0
2022-09-19 12:15:00,180.73,181.04,180.64,180.86,7030.0,171.7337,172.0283,171.6482,171.8572,7030.0
2022-09-19 12:20:00,180.88,180.98,180.69,180.89,6793.0,171.8762,171.9712,171.6957,171.8857,6793.0
2022-09-19 12:25:00,180.83,180.93,180.53,180.69,6774.0,171.8287,171.9237,171.5436,171.6957,6774.0
2022-09-19 12:30:00,180.68,181.0,180.68,181.0,4837.0,171.6862,171.9903,171.6862,171.9903,4837.0
2022-09-19 12:35:00,181.02,181.34,181.02,181.23,7819.0,172.0093,172.3133,172.0093,172.2088,7819.0
2022-09-19 12:40:00,181.07,181.14,180.87,180.95,29000.0,172.0568,172.1233,171.8667,171.9427,29000.0
2022-09-19 12:45:00,180.92,181.05,180.83,180.86,21855.0,171.9142,172.0378,171.8287,171.8572,21855.0
2022-09-19 12:50:00,180.89,181.35,180.89,181.34,9013.0,171.8857,172.3228,171.8857,172.3133,9013.0
2022-09-19 12:55:00,181.37,181.47,181.26,181.41,14045.0,172.3418,172.4369,172.2373,172.3798,14045.0
2022-09-19 13:00:00,181.37,181.51,181.35,181.38,8033.0,172.3418,172.4749,172.3228,172.3513,8033.0
2022-09-19 13:05:00,181.36,181.51,181.28,181.46,8326.0,172.3323,172.4749,172.2563,172.4274,8326.0
2022-09-19 13:10:00,181.52,181.55,181.22,181.26,9293.0,172.4844,172.5129,172.1993,172.2373,9293.0
2022-09-19 13:15:00,181.24,181.33,181.12,181.26,9943.0,172.2183,172.3038,172.1043,172.2373,9943.0
2022-09-19 13:20:00,181.35,181.46,181.27,181.44,14645.0,172.3228,172.4274,172.2468,172.4083,14645.0
2022-09-19 13:25:00,181.44,181.54,181.39,181.48,16531.0,172.4083,172.5034,172.3608,172.4464,16531.0
2022-09-19 13:30:00,181.48,181.59,180.99,181.0,19385.0,172.4464,172.5509,171.9807,171.9903,19385.0
2022-09-19 13:35:00,181.0,181.09,180.76,180.94,19465.0,171.9903,172.0758,171.7622,171.9332,19465.0
2022-09-19 13:40:00,180.98,181.08,180.88,181.05,11633.0,171.9712,172.0663,171.8762,172.0378,11633.0
2022-09-19 13:45:00,181.05,181.18,180.92,180.93,15555.0,172.0378,172.1613,171.9142,171.9237,15555.0
2022-09-19 13:50:00,180.84,181.04,180.78,180.89,17333.0,171.8382,172.0283,171.7812,171.8857,17333.0
2022-09-19 13:55:00,180.88,181.12,180.85,180.99,11461.0,171.8762,172.1043,171.8477,171.9807,11461.0
2022-09-19 14:00:00,181.12,181.12,180.91,180.97,9939.0,172.1043,172.1043,171.9047,171.9617,9939.0
2022-09-19 14:05:00,181.0,181.38,180.91,181.27,8714.0,171.9903,172.3513,171.9047,172.2468,8714.0
2022-09-19 14:10:00,181.24,181.47,181.16,181.21,19201.0,172.2183,172.4369,172.1423,172.1898,19201.0
2022-09-19 14:15:00,181.23,181.51,181.21,181.26,15081.0,172.2088,172.4749,172.1898,172.2373,15081.0
2022-09-19 14:20:00,181.23,181.31,181.0,181.06,8604.0,172.2088,172.2848,171.9903,172.0473,8604.0
2022-09-19 14:25:00,181.13,181.34,181.1,181.21,7100.0,172.1138,172.3133,172.0853,172.1898,7100.0
2022-09-19 14:30:00,181.23,181.52,181.2,181.44,7201.0,172.2088,172.4844,172.1803,172.4083,7201.0
2022-09-19 14:35:00,181.47,181.67,181.33,181.52,19695.0,172.4369,172.6269,172.3038,172.4844,19695.0
2022-09-19 14:40:00,181.52,181.52,181.29,181.29,7292.0,172.4844,172.4844,172.2658,172.2658,7292.0
2022-09-19 14:45:00,181.32,181.37,181.13,181.22,5510.0,172.2943,172.3418,172.1138,172.1993,5510.0
2022-09-19 14:50:00,181.3,181.46,181.26,181.42,16394.0,172.2753,172.4274,172.2373,172.3893,16394.0
2022-09-19 14:55:00,181.41,181.51,181.37,181.44,10907.0,172.3798,172.4749,172.3418,172.4083,10907.0
2022-09-19 15:00:00,181.47,181.73,181.47,181.6,31843.0,172.4369,172.6839,172.4369,172.5604,31843.0
2022-09-19 15:05:00,181.59,181.72,181.52,181.57,26359.0,172.5509,172.6744,172.4844,172.5319,26359.0
2022-09-19 15:10:00,181.57,181.94,181.52,181.7,43193.0,172.5319,172.8835,172.4844,172.6554,43193.0
2022-09-19 15:15:00,181.73,181.86,181.45,181.54,58497.0,172.6839,172.8074,172.4179,172.5034,58497.0
2022-09-19 15:20:00,181.56,181.81,181.45,181.75,33456.0,172.5224,172.7599,172.4179,172.7029,33456.0
2022-09-19 15:25:00,181.73,182.12,181.72,182.03,48397.0,172.6839,173.0545,172.6744,172.969,48397.0
2022-09-19 15:30:00,182.18,182.39,182.12,182.24,32703.0,173.1115,173.3111,173.0545,173.1685,32703.0
2022-09-19 15:35:00,182.25,182.52,182.2,182.37,28453.0,173.178,173.4346,173.1305,173.2921,28453.0
2022-09-19 15:40:00,182.41,182.57,182.32,182.37,35447.0,173.3301,173.4821,173.2445,173.2921,35447.0
2022-09-19 15:45:00,182.31,182.43,182.01,182.02,33419.0,173.235,173.3491,172.95,172.9595,33419.0
2022-09-19 15:50:00,182.04,182.1,181.7,182.05,57327.0,172.9785,173.0355,172.6554,172.988,57327.0
2022-09-19 15:55:00,182.08,182.18,181.87,182.07,128519.0,173.0165,173.1115,172.8169,173.007,128519.0
2022-09-20 09:30:00,180.59,180.72,179.51,179.84,39447.0,171.6007,171.7242,170.5744,170.888,39447.0
2022-09-20 09:35:00,179.76,180.19,179.5,179.68,26833.0,170.812,171.2206,170.5649,170.736,26833.0
2022-09-20 09:40:00,179.62,179.62,178.49,178.7,31015.0,170.6789,170.6789,169.6052,169.8047,31015.0
2022-09-20 09:45:00,178.69,179.15,178.27,178.78,18463.0,169.7952,170.2323,169.3961,169.8808,18463.0
2022-09-20 09:50:00,178.76,178.76,178.15,178.18,18598.0,169.8618,169.8618,169.2821,169.3106,18598.0
2022-09-20 09:55:00,178.21,178.38,178.1,178.1,13645.0,169.3391,169.5007,169.2346,169.2346,13645.0
2022-09-20 10:00:00,178.02,178.1,177.57,177.89,16693.0,169.1586,169.2346,168.731,169.0351,16693.0
2022-09-20 10:05:00,177.84,178.55,177.83,178.48,14386.0,168.9875,169.6622,168.978,169.5957,14386.0
2022-09-20 10:10:00,178.55,178.86,178.24,178.43,15823.0,169.6622,169.9568,169.3676,169.5482,15823.0
2022-09-20 10:15:00,178.39,178.45,178.13,178.36,23185.0,169.5102,169.5672,169.2631,169.4817,23185.0
2022-09-20 10:20:00,178.29,178.49,178.09,178.26,10330.0,169.4151,169.6052,169.2251,169.3866,10330.0
2022-09-20 10:25:00,178.19,178.59,178.04,178.56,11661.0,169.3201,169.7002,169.1776,169.6717,11661.0
2022-09-20 10:30:00,178.51,178.51,178.0,178.03,10421.0,169.6242,169.6242,169.1396,169.1681,10421.0
2022-09-20 10:35:00,178.08,178.14,177.15,177.45,38589.0,169.2156,169.2726,168.3319,168.617,38589.0
2022-09-20 10:40:00,177.39,177.63,177.2,177.5,23556.0,168.5599,168.788,168.3794,168.6645,23556.0
2022-09-20 10:45:00,177.5,177.88,177.18,177.8,18296.0,168.6645,169.0256,168.3604,168.9495,18296.0
2022-09-20 10:50:00,177.76,178.24,177.75,178.02,10078.0,168.9115,169.3676,168.902,169.1586,10078.0
2022-09-20 10:55:00,178.0,178.29,177.83,178.21,17325.0,169.1396,169.4151,168.978,169.3391,17325.0
2022-09-20 11:00:00,178.11,178.35,178.02,178.13,12155.0,169.2441,169.4722,169.1586,169.2631,12155.0
2022-09-20 11:05:00,178.17,178.7,178.12,178.62,16488.0,169.3011,169.8047,169.2536,169.7287,16488.0
2022-09-20 11:10:00,178.61,178.73,178.44,178.6,12182.0,169.7192,169.8332,169.5577,169.7097,12182.0
2022-09-20 11:15:00,178.62,178.67,178.35,178.49,9221.0,169.7287,169.7762,169.4722,169.6052,9221.0
2022-09-20 11:20:00,178.32,178.5,178.13,178.13,9169.0,169.4437,169.6147,169.2631,169.2631,9169.0
2022-09-20 11:25:00,178.13,178.38,178.13,178.34,9716.0,169.2631,169.5007,169.2631,169.4627,9716.0
2022-09-20 11:30:00,178.36,178.5,178.26,178.37,7352.0,169.4817,169.6147,169.3866,169.4912,7352.0
2022-09-20 11:35:00,178.36,178.37,178.04,178.22,14435.0,169.4817,169.4912,169.1776,169.3486,14435.0
2022-09-20 11:40:00,178.17,178.36,178.17,178.36,5164.0,169.3011,169.4817,169.3011,169.4817,5164.0
2022-09-20 11:45:00,178.35,178.57,178.34,178.57,6546.0,169.4722,169.6812,169.4627,169.6812,6546.0
2022-09-20 11:50:00,178.56,178.78,178.45,178.73,6462.0,169.6717,169.8808,169.5672,169.8332,6462.0
2022-09-20 11:55:00,178.97,179.07,178.81,178.87,8282.0,170.0613,170.1563,169.9093,169.9663,8282.0
2022-09-20 12:00:00,178.98,179.05,178.9,179.02,8555.0,170.0708,170.1373,169.9948,170.1088,8555.0
2022-09-20 12:05:00,179.02,179.15,178.92,179.0,8829.0,170.1088,170.2323,170.0138,170.0898,8829.0
2022-09-20 12:10:00,178.99,179.2,178.95,179.19,13107.0,170.0803,170.2798,170.0423,170.2703,13107.0
2022-09-20 12:15:00,179.16,179.21,178.69,178.69,9413.0,170.2418,170.2894,169.7952,169.7952,9413.0
2022-09-20 12:20:00,178.67,178.84,178.65,178.67,3079.0,169.7762,169.9378,169.7572,169.7762,3079.0
2022-09-20 12:25:00,178.64,178.64,178.31,178.33,6739.0,169.7477,169.7477,169.4342,169.4532,6739.0
2022-09-20 12:30:00,178.32,178.36,177.88,177.95,22307.0,169.4437,169.4817,169.0256,169.0921,22307.0
2022-09-20 12:35:00,177.97,178.07,177.87,178.0,4992.0,169.1111,169.2061,169.0161,169.1396,4992.0
2022-09-20 12:40:00,178.0,178.05,177.68,177.68,11194.0,169.1396,169.1871,168.8355,168.8355,11194.0
2022-09-20 12:45:00,177.68,177.8,177.48,177.51,17207.0,168.8355,168.9495,168.6455,168.674,17207.0
2022-09-20 12:50:00,177.51,178.05,177.51,177.93,10389.0,168.674,169.1871,168.674,169.0731,10389.0
2022-09-20 12:55:00,177.93,178.24,177.85,178.14,11295.0,169.0731,169.3676,168.997,169.2726,11295.0
2022-09-20 13:00:00,178.12,178.25,178.01,178.03,9884.0,169.2536,169.3771,169.1491,169.1681,9884.0
2022-09-20 13:05:00,178.01,178.01,177.64,177.68,10222.0,169.1491,169.1491,168.7975,168.8355,10222.0
2022-09-20 13:10:00,177.66,177.7,177.5,177.64,7029.0,168.8165,168.8545,168.6645,168.7975,7029.0
2022-09-20 13:15:00,177.67,177.72,177.44,177.64,18833.0,168.826,168.8735,168.6075,168.7975,18833.0
2022-09-20 13:20:00,177.6,177.8,177.53,177.8,25088.0,168.7595,168.9495,168.693,168.9495,25088.0
2022-09-20 13:25:00,177.77,177.79,177.37,177.46,12672.0,168.921,168.94,168.5409,168.6265,12672.0
2022-09-20 13:30:00,177.4,177.4,176.97,177.03,27093.0,168.5694,168.5694,168.1609,168.2179,27093.0
2022-09-20 13:35:00,177.02,177.3,177.02,177.12,22594.0,168.2084,168.4744,168.2084,168.3034,22594.0
2022-09-20 13:40:00,177.14,177.34,177.08,177.28,6255.0,168.3224,168.5124,168.2654,168.4554,6255.0
2022-09-20 13:45:00,177.22,177.33,176.93,176.94,8886.0,168.3984,168.5029,168.1228,168.1323,8886.0
2022-09-20 13:50:00,176.91,176.98,176.64,176.85,14215.0,168.1038,168.1704,167.8473,168.0468,14215.0
2022-09-20 13:55:00,176.88,176.88,176.69,176.78,11396.0,168.0753,168.0753,167.8948,167.9803,11396.0
2022-09-20 14:00:00,176.78,177.07,176.77,176.98,9256.0,167.9803,168.2559,167.9708,168.1704,9256.0
2022-09-20 14:05:00,176.99,177.09,176.79,176.9,17964.0,168.1799,168.2749,167.9898,168.0943,17964.0
2022-09-20 14:10:00,176.9,176.9,176.66,176.85,5933.0,168.0943,168.0943,167.8663,168.0468,5933.0
2022-09-20 14:15:00,176.84,176.84,176.54,176.81,11713.0,168.0373,168.0373,167.7523,168.0088,11713.0
2022-09-20 14:20:00,176.79,177.02,176.74,176.94,10956.0,167.9898,168.2084,167.9423,168.1323,10956.0
2022-09-20 14:25:00,176.87,177.05,176.77,176.85,8468.0,168.0658,168.2369,167.9708,168.0468,8468.0
2022-09-20 14:30:00,176.84,176.85,176.5,176.57,14685.0,168.0373,168.0468,167.7142,167.7808,14685.0
2022-09-20 14:35:00,176.59,176.71,176.49,176.58,10924.0,167.7998,167.9138,167.7047,167.7903,10924.0
2022-09-20 14:40:00,176.56,176.7,176.31,176.63,10482.0,167.7713,167.9043,167.5337,167.8378,10482.0
2022-09-20 14:45:00,176.64,177.51,176.63,177.18,19759.0,167.8473,168.674,167.8378,168.3604,19759.0
2022-09-20 14:50:00,177.09,177.22,176.88,176.96,11379.0,168.2749,168.3984,168.0753,168.1514,11379.0
2022-09-20 14:55:00,176.95,177.39,176.93,177.21,7032.0,168.1418,168.5599,168.1228,168.3889,7032.0
2022-09-20 15:00:00,177.19,177.5,177.15,177.15,10507.0,168.3699,168.6645,168.3319,168.3319,10507.0
2022-09-20 15:05:00,177.18,177.24,177.01,177.16,15214.0,168.3604,168.4174,168.1989,168.3414,15214.0
2022-09-20 15:10:00,177.18,177.48,177.16,177.45,15120.0,168.3604,168.6455,168.3414,168.617,15120.0
2022-09-20 15:15:00,177.4,177.68,177.4,177.66,30965.0,168.5694,168.8355,168.5694,168.8165,30965.0
2022-09-20 15:20:00,177.69,177.95,177.59,177.9,16577.0,168.845,169.0921,168.75,169.0446,16577.0
2022-09-20 15:25:00,177.89,178.08,177.85,177.87,29002.0,169.0351,169.2156,168.997,169.0161,29002.0
2022-09-20 15:30:00,177.88,178.18,177.56,178.15,33627.0,169.0256,169.3106,168.7215,169.2821,33627.0
2022-09-20 15:35:00,178.12,178.51,177.93,178.41,44756.0,169.2536,169.6242,169.0731,169.5292,44756.0
2022-09-20 15:40:00,178.42,178.46,178.06,178.44,29519.0,169.5387,169.5767,169.1966,169.5577,29519.0
2022-09-20 15:45:00,178.46,178.65,178.27,178.36,37756.0,169.5767,169.7572,169.3961,169.4817,37756.0
2022-09-20 15:50:00,178.35,178.5,177.76,178.02,73730.0,169.4722,169.6147,168.9115,169.1586,73730.0
2022-09-20 15:55:00,178.0,178.02,177.71,177.97,136105.0,169.1396,169.1586,168.864,169.1111,136105.0
2022-09-21 09:30:00,179.28,180.49,178.97,179.43,62905.0,170.3559,171.5056,170.0613,170.4984,62905.0
2022-09-21 09:35:00,179.7,179.78,179.09,179.45,13187.0,170.755,170.831,170.1753,170.5174,13187.0
2022-09-21 09:40:00,179.3,179.5,179.11,179.2,9755.0,170.3749,170.5649,170.1943,170.2798,9755.0
2022-09-21 09:45:00,179.14,179.59,179.09,179.59,16985.0,170.2228,170.6504,170.1753,170.6504,16985.0
2022-09-21 09:50:00,179.54,179.94,179.26,179.39,17933.0,170.6029,170.983,170.3369,170.4604,17933.0
2022-09-21 09:55:00,179.46,179.46,178.79,178.81,13513.0,170.5269,170.5269,169.8903,169.9093,13513.0
2022-09-21 10:00:00,178.88,179.04,178.37,178.72,51472.0,169.9758,170.1278,169.4912,169.8237,51472.0
2022-09-21 10:05:00,178.7,179.07,178.55,179.06,38779.0,169.8047,170.1563,169.6622,170.1468,38779.0
2022-09-21 10:10:00,179.04,179.41,178.94,179.33,34850.0,170.1278,170.4794,170.0328,170.4034,34850.0
2022-09-21 10:15:00,179.29,179.59,179.15,179.52,13968.0,170.3654,170.6504,170.2323,170.5839,13968.0
2022-09-21 10:20:00,179.58,179.7,179.33,179.45,18827.0,170.6409,170.755,170.4034,170.5174,18827.0
2022-09-21 10:25:00,179.46,179.97,179.26,179.88,13561.0,170.5269,171.0115,170.3369,170.926,13561.0
2022-09-21 10:30:00,179.95,180.09,179.57,179.67,19328.0,170.9925,171.1255,170.6314,170.7265,19328.0
2022-09-21 10:35:00,179.67,179.74,179.5,179.68,11272.0,170.7265,170.793,170.5649,170.736,11272.0
2022-09-21 10:40:00,179.64,179.71,178.84,179.05,25518.0,170.6979,170.7645,169.9378,170.1373,25518.0
2022-09-21 10:45:00,179.07,179.2,178.76,178.82,14978.0,170.1563,170.2798,169.8618,169.9188,14978.0
2022-09-21 10:50:00,178.86,178.94,178.49,178.57,8298.0,169.9568,170.0328,169.6052,169.6812,8298.0
2022-09-21 10:55:00,178.52,178.53,178.21,178.27,7022.0,169.6337,169.6432,169.3391,169.3961,7022.0
2022-09-21 11:00:00,178.26,178.61,178.13,178.19,18078.0,169.3866,169.7192,169.2631,169.3201,18078.0
2022-09-21 11:05:00,178.14,178.21,177.75,177.92,18603.0,169.2726,169.3391,168.902,169.0636,18603.0
2022-09-21 11:10:00,177.93,178.13,177.89,178.13,20372.0,169.0731,169.2631,169.0351,169.2631,20372.0
2022-09-21 11:15:00,178.14,178.19,177.92,177.92,22007.0,169.2726,169.3201,169.0636,169.0636,22007.0
2022-09-21 11:20:00,177.89,178.07,177.75,177.99,16291.0,169.0351,169.2061,168.902,169.1301,16291.0
2022-09-21 11:25:00,177.95,178.05,177.86,177.91,27389.0,169.0921,169.1871,169.0066,169.0541,27389.0
2022-09-21 11:30:00,177.92,178.03,177.74,177.8,12508.0,169.0636,169.1681,168.8925,168.9495,12508.0
2022-09-21 11:35:00,177.77,177.97,177.65,177.71,12442.0,168.921,169.1111,168.807,168.864,12442.0
2022-09-21 11:40:00,177.7,177.85,177.68,177.68,12988.0,168.8545,168.997,168.8355,168.8355,12988.0
2022-09-21 11:45:00,177.71,177.83,177.7,177.75,13898.0,168.864,168.978,168.8545,168.902,13898.0
2022-09-21 11:50:00,177.72,177.73,177.54,177.61,10706.0,168.8735,168.883,168.7025,168.769,10706.0
2022-09-21 11:55:00,177.6,177.66,177.31,177.5,17157.0,168.7595,168.8165,168.4839,168.6645,17157.0
2022-09-21 12:00:00,177.5,177.54,177.18,177.33,22144.0,168.6645,168.7025,168.3604,168.5029,22144.0
2022-09-21 12:05:00,177.31,177.83,177.3,177.64,20580.0,168.4839,168.978,168.4744,168.7975,20580.0
2022-09-21 12:10:00,177.64,177.82,177.57,177.69,18085.0,168.7975,168.9685,168.731,168.845,18085.0
2022-09-21 12:15:00,177.65,177.75,177.61,177.66,11935.0,168.807,168.902,168.769,168.8165,11935.0
2022-09-21 12:20:00,177.62,177.71,177.34,177.38,9187.0,168.7785,168.864,168.5124,168.5504,9187.0
2022-09-21 12:25:00,177.33,177.37,177.11,177.29,17711.0,168.5029,168.5409,168.2939,168.4649,17711.0
2022-09-21 12:30:00,177.33,177.45,177.29,177.4,13868.0,168.5029,168.617,168.4649,168.5694,13868.0
2022-09-21 12:35:00,177.4,177.66,177.39,177.58,9613.0,168.5694,168.8165,168.5599,168.7405,9613.0
2022-09-21 12:40:00,177.56,177.64,177.45,177.48,4765.0,168.7215,168.7975,168.617,168.6455,4765.0
2022-09-21 12:45:00,177.44,177.53,177.25,177.28,8842.0,168.6075,168.693,168.4269,168.4554,8842.0
2022-09-21 12:50:00,177.34,177.38,177.15,177.16,5671.0,168.5124,168.5504,168.3319,168.3414,5671.0
2022-09-21 12:55:00,177.07,177.11,176.93,177.01,12787.0,168.2559,168.2939,168.1228,168.1989,12787.0
2022-09-21 13:00:00,176.98,177.13,176.9,176.93,7871.0,168.1704,168.3129,168.0943,168.1228,7871.0
2022-09-21 13:05:00,176.89,176.99,176.71,176.88,13253.0,168.0848,168.1799,167.9138,168.0753,13253.0
2022-09-21 13:10:00,176.95,177.08,176.86,177.05,4489.0,168.1418,168.2654,168.0563,168.2369,4489.0
2022-09-21 13:15:00,177.05,177.14,176.93,176.94,9817.0,168.2369,168.3224,168.1228,168.1323,9817.0
2022-09-21 13:20:00,176.99,177.02,176.84,176.86,9399.0,168.1799,168.2084,168.0373,168.0563,9399.0
2022-09-21 13:25:00,176.82,177.01,176.82,176.97,18589.0,168.0183,168.1989,168.0183,168.1609,18589.0
2022-09-21 13:30:00,176.98,177.18,176.96,177.15,13169.0,168.1704,168.3604,168.1514,168.3319,13169.0
2022-09-21 13:35:00,177.24,177.27,177.16,177.24,6782.0,168.4174,168.4459,168.3414,168.4174,6782.0
2022-09-21 13:40:00,177.22,177.55,177.21,177.55,4274.0,168.3984,168.712,168.3889,168.712,4274.0
2022-09-21 13:45:00,177.59,177.59,177.21,177.21,10414.0,168.75,168.75,168.3889,168.3889,10414.0
2022-09-21 13:50:00,177.21,177.39,177.15,177.35,15825.0,168.3889,168.5599,168.3319,168.5219,15825.0
2022-09-21 13:55:00,177.3,177.75,177.29,177.64,22923.0,168.4744,168.902,168.4649,168.7975,22923.0
2022-09-21 14:00:00,177.41,177.41,174.56,174.56,44949.0,168.579,168.579,165.8708,165.8708,44949.0
2022-09-21 14:05:00,174.57,175.72,174.2,175.26,42521.0,165.8803,166.9731,165.5287,166.536,42521.0
2022-09-21 14:10:00,175.33,175.61,174.19,174.23,43200.0,166.6025,166.8686,165.5192,165.5572,43200.0
2022-09-21 14:15:00,174.06,174.58,173.69,174.21,68987.0,165.3957,165.8898,165.0441,165.5382,68987.0
2022-09-21 14:20:00,174.13,175.0,174.1,175.0,52534.0,165.4622,166.2889,165.4337,166.2889,52534.0
2022-09-21 14:25:00,175.03,175.62,174.83,175.48,103028.0,166.3174,166.8781,166.1274,166.745,103028.0
2022-09-21 14:30:00,175.38,177.12,174.95,176.95,66476.0,166.65,168.3034,166.2414,168.1418,66476.0
2022-09-21 14:35:00,176.78,177.13,176.04,176.22,24355.0,167.9803,168.3129,167.2771,167.4482,24355.0
2022-09-21 14:40:00,176.24,178.44,175.99,178.3,29923.0,167.4672,169.5577,167.2296,169.4246,29923.0
2022-09-21 14:45:00,178.3,178.5,176.57,176.76,53347.0,169.4246,169.6147,167.7808,167.9613,53347.0
2022-09-21 14:50:00,176.79,177.7,176.48,177.7,25934.0,167.9898,168.8545,167.6952,168.8545,25934.0
2022-09-21 14:55:00,177.85,177.95,176.8,177.03,61464.0,168.997,169.0921,167.9993,168.2179,61464.0
2022-09-21 15:00:00,177.17,177.53,176.56,176.75,24694.0,168.3509,168.693,167.7713,167.9518,24694.0
2022-09-21 15:05:00,176.6,177.0,176.19,176.19,44143.0,167.8093,168.1894,167.4197,167.4197,44143.0
2022-09-21 15:10:00,176.15,176.15,174.51,175.72,66927.0,167.3817,167.3817,165.8233,166.9731,66927.0
2022-09-21 15:15:00,175.65,175.94,174.99,175.1,73328.0,166.9066,167.1821,166.2794,166.3839,73328.0
2022-09-21 15:20:00,175.04,175.3,174.52,174.72,43955.0,166.3269,166.574,165.8328,166.0229,43955.0
2022-09-21 15:25:00,174.64,174.65,173.41,173.41,53500.0,165.9468,165.9563,164.7781,164.7781,53500.0
2022-09-21 15:30:00,173.31,173.81,172.78,173.5,63088.0,164.683,165.1582,164.1794,164.8636,63088.0
2022-09-21 15:35:00,173.5,173.51,172.37,172.39,58005.0,164.8636,164.8731,163.7898,163.8088,58005.0
2022-09-21 15:40:00,172.34,172.69,172.08,172.12,58890.0,163.7613,164.0939,163.5143,163.5523,58890.0
2022-09-21 15:45:00,172.07,172.34,171.94,172.11,81870.0,163.5048,163.7613,163.3812,163.5428,81870.0
2022-09-21 15:50:00,172.21,172.6,172.18,172.48,109402.0,163.6378,164.0084,163.6093,163.8944,109402.0
2022-09-21 15:55:00,172.46,172.46,171.88,171.89,185081.0,163.8754,163.8754,163.3242,163.3337,185081.0
2022-09-22 09:30:00,172.7,174.22,171.97,173.66,72968.0,164.1034,165.5477,163.4097,165.0156,72968.0
2022-09-22 09:35:00,173.48,174.62,172.63,173.14,60317.0,164.8446,165.9278,164.0369,164.5215,60317.0
2022-09-22 09:40:00,173.13,173.25,172.2,172.38,26325.0,164.512,164.626,163.6283,163.7993,26325.0
2022-09-22 09:45:00,172.26,172.43,171.31,171.51,58808.0,163.6853,163.8468,162.7826,162.9726,58808.0
2022-09-22 09:50:00,171.47,171.8,171.26,171.65,23177.0,162.9346,163.2482,162.7351,163.1057,23177.0
2022-09-22 09:55:00,171.63,171.96,170.91,171.01,37047.0,163.0867,163.4002,162.4025,162.4975,37047.0
2022-09-22 10:00:00,171.18,171.29,170.43,170.55,27253.0,162.6591,162.7636,161.9464,162.0604,27253.0
2022-09-22 10:05:00,170.54,171.05,170.42,170.67,18820.0,162.0509,162.5355,161.9369,162.1745,18820.0
2022-09-22 10:10:00,170.56,171.8,170.29,171.78,27424.0,162.0699,163.2482,161.8134,163.2292,27424.0
2022-09-22 10:15:00,171.79,171.92,171.01,171.01,31754.0,163.2387,163.3622,162.4975,162.4975,31754.0
2022-09-22 10:20:00,170.97,171.11,170.66,170.86,10010.0,162.4595,162.5926,162.165,162.355,10010.0
2022-09-22 10:25:00,170.93,171.57,170.83,171.45,9323.0,162.4215,163.0297,162.3265,162.9156,9323.0
2022-09-22 10:30:00,171.5,171.94,171.15,171.3,15617.0,162.9631,163.3812,162.6306,162.7731,15617.0
2022-09-22 10:35:00,171.25,171.79,171.07,171.64,20639.0,162.7256,163.2387,162.5545,163.0962,20639.0
2022-09-22 10:40:00,171.68,171.79,171.3,171.5,13524.0,163.1342,163.2387,162.7731,162.9631,13524.0
2022-09-22 10:45:00,171.51,171.99,171.43,171.84,26424.0,162.9726,163.4287,162.8966,163.2862,26424.0
2022-09-22 10:50:00,171.85,171.89,171.27,171.31,26578.0,163.2957,163.3337,162.7446,162.7826,26578.0
2022-09-22 10:55:00,171.12,171.35,170.92,171.03,11697.0,162.6021,162.8206,162.412,162.5165,11697.0
2022-09-22 11:00:00,170.98,171.06,170.86,170.9,11955.0,162.469,162.545,162.355,162.393,11955.0
2022-09-22 11:05:00,170.9,171.96,170.89,171.96,23337.0,162.393,163.4002,162.3835,163.4002,23337.0
2022-09-22 11:10:00,171.93,171.93,171.27,171.31,21911.0,163.3717,163.3717,162.7446,162.7826,21911.0
2022-09-22 11:15:00,171.17,171.19,170.61,170.72,25548.0,162.6496,162.6686,162.1174,162.222,25548.0
2022-09-22 11:20:00,170.75,170.96,170.29,170.9,28951.0,162.2505,162.45,161.8134,162.393,28951.0
2022-09-22 11:25:00,170.91,171.53,170.9,171.4,9813.0,162.4025,162.9916,162.393,162.8681,9813.0
2022-09-22 11:30:00,171.39,171.63,171.3,171.44,13540.0,162.8586,163.0867,162.7731,162.9061,13540.0
2022-09-22 11:35:00,171.37,171.54,171.29,171.3,13983.0,162.8396,163.0011,162.7636,162.7731,13983.0
2022-09-22 11:40:00,171.34,171.34,170.91,170.97,3241.0,162.8111,162.8111,162.4025,162.4595,3241.0
2022-09-22 11:45:00,170.93,171.4,170.87,171.27,12837.0,162.4215,162.8681,162.3645,162.7446,12837.0
2022-09-22 11:50:00,171.29,171.63,171.18,171.26,9726.0,162.7636,163.0867,162.6591,162.7351,9726.0
2022-09-22 11:55:00,171.23,171.26,170.88,170.89,9000.0,162.7066,162.7351,162.374,162.3835,9000.0
2022-09-22 12:00:00,170.97,171.29,170.93,171.04,5883.0,162.4595,162.7636,162.4215,162.526,5883.0
2022-09-22 12:05:00,171.05,171.11,170.82,170.91,7445.0,162.5355,162.5926,162.317,162.4025,7445.0
2022-09-22 12:10:00,170.94,170.94,170.48,170.66,8743.0,162.431,162.431,161.9939,162.165,8743.0
2022-09-22 12:15:00,170.59,170.93,170.35,170.79,19019.0,162.0984,162.4215,161.8704,162.2885,19019.0
2022-09-22 12:20:00,170.83,171.3,170.67,171.23,16503.0,162.3265,162.7731,162.1745,162.7066,16503.0
2022-09-22 12:25:00,171.3,171.36,170.93,170.93,9203.0,162.7731,162.8301,162.4215,162.4215,9203.0
2022-09-22 12:30:00,170.89,170.9,170.62,170.7,9414.0,162.3835,162.393,162.1269,162.203,9414.0
2022-09-22 12:35:00,170.75,170.84,170.62,170.74,8955.0,162.2505,162.336,162.1269,162.241,8955.0
2022-09-22 12:40:00,170.68,170.81,170.66,170.72,11157.0,162.184,162.3075,162.165,162.222,11157.0
2022-09-22 12:45:00,170.81,171.01,170.73,170.85,7935.0,162.3075,162.4975,162.2315,162.3455,7935.0
2022-09-22 12:50:00,170.87,171.42,170.87,171.27,12603.0,162.3645,162.8871,162.3645,162.7446,12603.0
2022-09-22 12:55:00,171.2,171.4,171.14,171.14,6548.0,162.6781,162.8681,162.6211,162.6211,6548.0
2022-09-22 13:00:00,171.17,171.3,171.05,171.11,7980.0,162.6496,162.7731,162.5355,162.5926,7980.0
2022-09-22 13:05:00,171.09,171.29,170.97,170.97,7010.0,162.5735,162.7636,162.4595,162.4595,7010.0
2022-09-22 13:10:00,171.01,171.23,170.99,171.03,7977.0,162.4975,162.7066,162.4785,162.5165,7977.0
2022-09-22 13:15:00,171.02,171.15,170.94,171.15,8509.0,162.507,162.6306,162.431,162.6306,8509.0
2022-09-22 13:20:00,171.11,171.17,170.98,170.98,6557.0,162.5926,162.6496,162.469,162.469,6557.0
2022-09-22 13:25:00,170.98,171.42,170.98,171.38,8096.0,162.469,162.8871,162.469,162.8491,8096.0
2022-09-22 13:30:00,171.4,171.62,171.39,171.53,8445.0,162.8681,163.0772,162.8586,162.9916,8445.0
2022-09-22 13:35:00,171.57,171.73,171.5,171.59,23060.0,163.0297,163.1817,162.9631,163.0487,23060.0
2022-09-22 13:40:00,171.56,171.64,171.44,171.49,20107.0,163.0202,163.0962,162.9061,162.9536,20107.0
2022-09-22 13:45:00,171.48,171.93,171.46,171.92,20766.0,162.9441,163.3717,162.9251,163.3622,20766.0
2022-09-22 13:50:00,171.95,172.13,171.86,172.05,10957.0,163.3907,163.5618,163.3052,163.4858,10957.0
2022-09-22 13:55:00,172.04,172.09,171.77,171.77,7728.0,163.4763,163.5238,163.2197,163.2197,7728.0
2022-09-22 14:00:00,171.8,171.8,171.31,171.35,6793.0,163.2482,163.2482,162.7826,162.8206,6793.0
2022-09-22 14:05:00,171.4,171.44,171.02,171.03,11377.0,162.8681,162.9061,162.507,162.5165,11377.0
2022-09-22 14:10:00,171.02,171.09,170.85,170.88,8161.0,162.507,162.5735,162.3455,162.374,8161.0
2022-09-22 14:15:00,170.86,170.93,170.67,170.76,12951.0,162.355,162.4215,162.1745,162.26,12951.0
2022-09-22 14:20:00,170.73,170.73,170.44,170.53,11768.0,162.2315,162.2315,161.9559,162.0414,11768.0
2022-09-22 14:25:00,170.48,170.73,170.38,170.58,8175.0,161.9939,162.2315,161.8989,162.0889,8175.0
2022-09-22 14:30:00,170.59,170.89,170.48,170.77,7313.0,162.0984,162.3835,161.9939,162.2695,7313.0
2022-09-22 14:35:00,170.79,170.85,170.63,170.85,17916.0,162.2885,162.3455,162.1364,162.3455,17916.0
2022-09-22 14:40:00,170.88,170.91,170.63,170.71,8408.0,162.374,162.4025,162.1364,162.2125,8408.0
2022-09-22 14:45:00,170.69,170.69,170.43,170.53,12823.0,162.1935,162.1935,161.9464,162.0414,12823.0
2022-09-22 14:50:00,170.52,171.13,170.52,170.91,11865.0,162.0319,162.6116,162.0319,162.4025,11865.0
2022-09-22 14:55:00,170.96,171.05,170.85,170.96,13111.0,162.45,162.5355,162.3455,162.45,13111.0
2022-09-22 15:00:00,171.03,171.49,170.99,171.32,16616.0,162.5165,162.9536,162.4785,162.7921,16616.0
2022-09-22 15:05:00,171.35,171.52,171.27,171.39,7350.0,162.8206,162.9821,162.7446,162.8586,7350.0
2022-09-22 15:10:00,171.46,171.84,171.37,171.81,11287.0,162.9251,163.2862,162.8396,163.2577,11287.0
2022-09-22 15:15:00,171.79,171.79,171.38,171.38,11030.0,163.2387,163.2387,162.8491,162.8491,11030.0
2022-09-22 15:20:00,171.38,171.4,171.04,171.08,13921.0,162.8491,162.8681,162.526,162.564,13921.0
2022-09-22 15:25:00,171.05,171.19,170.85,171.17,18341.0,162.5355,162.6686,162.3455,162.6496,18341.0
2022-09-22 15:30:00,171.17,171.39,171.03,171.3,29534.0,162.6496,162.8586,162.5165,162.7731,29534.0
2022-09-22 15:35:00,171.36,171.61,171.22,171.38,25752.0,162.8301,163.0677,162.6971,162.8491,25752.0
2022-09-22 15:40:00,171.37,171.52,171.27,171.33,26116.0,162.8396,162.9821,162.7446,162.8016,26116.0
2022-09-22 15:45:00,171.35,171.97,171.35,171.89,42438.0,162.8206,163.4097,162.8206,163.3337,42438.0
2022-09-22 15:50:00,171.8,171.86,171.27,171.33,30091.0,163.2482,163.3052,162.7446,162.8016,30091.0
2022-09-22 15:55:00,171.33,171.34,170.41,170.55,115336.0,162.8016,162.8111,161.9274,162.0604,115336.0
2022-09-23 09:30:00,168.66,169.44,166.4,167.17,126833.0,160.2645,161.0057,158.117,158.8487,126833.0
2022-09-23 09:35:00,167.04,167.18,165.81,166.28,48025.0,158.7251,158.8582,157.5564,158.003,48025.0
2022-09-23 09:40:00,166.39,166.49,165.89,166.44,35172.0,158.1075,158.2025,157.6324,158.155,35172.0
2022-09-23 09:45:00,166.38,166.99,165.85,166.25,21716.0,158.098,158.6776,157.5944,157.9745,21716.0
2022-09-23 09:50:00,166.18,166.22,165.88,165.88,16589.0,157.908,157.946,157.6229,157.6229,16589.0
2022-09-23 09:55:00,165.81,165.99,165.37,165.38,23316.0,157.5564,157.7274,157.1383,157.1478,23316.0
2022-09-23 10:00:00,165.43,165.53,165.01,165.43,18992.0,157.1953,157.2903,156.7962,157.1953,18992.0
2022-09-23 10:05:00,165.36,165.62,165.29,165.52,20466.0,157.1288,157.3758,157.0623,157.2808,20466.0
2022-09-23 10:10:00,165.51,165.9,165.34,165.6,19073.0,157.2713,157.6419,157.1098,157.3568,19073.0
2022-09-23 10:15:00,165.61,165.61,164.8,164.87,55634.0,157.3663,157.3663,156.5966,156.6632,55634.0
2022-09-23 10:20:00,164.85,165.19,164.51,165.06,46978.0,156.6442,156.9672,156.3211,156.8437,46978.0
2022-09-23 10:25:00,165.12,165.87,165.04,165.8,27289.0,156.9007,157.6134,156.8247,157.5469,27289.0
2022-09-23 10:30:00,165.78,166.02,165.36,165.43,25166.0,157.5279,157.7559,157.1288,157.1953,25166.0
2022-09-23 10:35:00,165.45,165.56,165.13,165.41,12088.0,157.2143,157.3188,156.9102,157.1763,12088.0
2022-09-23 10:40:00,165.36,165.41,164.95,165.0,21407.0,157.1288,157.1763,156.7392,156.7867,21407.0
2022-09-23 10:45:00,165.04,165.1,164.7,164.83,15154.0,156.8247,156.8817,156.5016,156.6252,15154.0
2022-09-23 10:50:00,164.81,164.85,164.5,164.79,24779.0,156.6061,156.6442,156.3116,156.5871,24779.0
2022-09-23 10:55:00,164.78,164.84,164.59,164.79,24133.0,156.5776,156.6347,156.3971,156.5871,24133.0
2022-09-23 11:00:00,164.75,164.8,164.43,164.67,32300.0,156.5491,156.5966,156.2451,156.4731,32300.0
2022-09-23 11:05:00,164.66,165.06,164.66,164.99,18120.0,156.4636,156.8437,156.4636,156.7772,18120.0
2022-09-23 11:10:00,164.97,165.14,164.6,164.6,11611.0,156.7582,156.9197,156.4066,156.4066,11611.0
2022-09-23 11:15:00,164.67,165.33,164.67,165.31,16798.0,156.4731,157.1003,156.4731,157.0813,16798.0
2022-09-23 11:20:00,165.29,165.56,165.17,165.52,18024.0,157.0623,157.3188,156.9482,157.2808,18024.0
2022-09-23 11:25:00,165.54,165.55,164.8,164.81,30954.0,157.2998,157.3093,156.5966,156.6061,30954.0
2022-09-23 11:30:00,164.83,165.13,164.79,164.79,29389.0,156.6252,156.9102,156.5871,156.5871,29389.0
2022-09-23 11:35:00,164.76,164.76,164.2,164.2,50429.0,156.5586,156.5586,156.0265,156.0265,50429.0
2022-09-23 11:40:00,164.13,164.17,163.23,163.33,62116.0,155.96,155.998,155.1048,155.1998,62116.0
2022-09-23 11:45:00,163.29,163.71,162.85,163.66,65361.0,155.1618,155.5609,154.7437,155.5134,65361.0
2022-09-23 11:50:00,163.71,164.0,163.57,163.63,22607.0,155.5609,155.8365,155.4279,155.4849,22607.0
2022-09-23 11:55:00,163.68,163.72,163.48,163.55,15975.0,155.5324,155.5704,155.3424,155.4089,15975.0
2022-09-23 12:00:00,163.54,163.54,163.04,163.22,12439.0,155.3994,155.3994,154.9243,155.0953,12439.0
2022-09-23 12:05:00,163.3,163.31,162.58,162.83,15177.0,155.1713,155.1808,154.4872,154.7247,15177.0
2022-09-23 12:10:00,162.8,162.88,162.52,162.81,33493.0,154.6962,154.7722,154.4301,154.7057,33493.0
2022-09-23 12:15:00,162.74,162.86,162.58,162.64,18249.0,154.6392,154.7532,154.4872,154.5442,18249.0
2022-09-23 12:20:00,162.61,162.8,162.24,162.33,21291.0,154.5157,154.6962,154.1641,154.2496,21291.0
2022-09-23 12:25:00,162.32,162.5,162.15,162.3,17273.0,154.2401,154.4111,154.0786,154.2211,17273.0
2022-09-23 12:30:00,162.28,162.58,162.27,162.46,9641.0,154.2021,154.4872,154.1926,154.3731,9641.0
2022-09-23 12:35:00,162.48,162.8,162.45,162.77,24867.0,154.3921,154.6962,154.3636,154.6677,24867.0
2022-09-23 12:40:00,162.75,162.89,162.63,162.67,16263.0,154.6487,154.7817,154.5347,154.5727,16263.0
2022-09-23 12:45:00,162.67,163.19,162.54,163.09,15536.0,154.5727,155.0668,154.4491,154.9718,15536.0
2022-09-23 12:50:00,163.07,163.51,163.07,163.49,19574.0,154.9528,155.3709,154.9528,155.3519,19574.0
2022-09-23 12:55:00,163.52,163.52,163.26,163.5,13232.0,155.3804,155.3804,155.1333,155.3614,13232.0
2022-09-23 13:00:00,163.46,163.63,163.34,163.51,23496.0,155.3233,155.4849,155.2093,155.3709,23496.0
2022-09-23 13:05:00,163.5,163.53,163.29,163.34,13100.0,155.3614,155.3899,155.1618,155.2093,13100.0
2022-09-23 13:10:00,163.39,163.4,163.14,163.15,12001.0,155.2568,155.2663,155.0193,155.0288,12001.0
2022-09-23 13:15:00,163.12,163.33,163.08,163.31,15750.0,155.0003,155.1998,154.9623,155.1808,15750.0
2022-09-23 13:20:00,163.35,163.41,163.03,163.12,15425.0,155.2188,155.2758,154.9148,155.0003,15425.0
2022-09-23 13:25:00,163.07,163.14,162.96,163.0,19191.0,154.9528,155.0193,154.8482,154.8862,19191.0
2022-09-23 13:30:00,162.96,163.14,162.69,162.93,20668.0,154.8482,155.0193,154.5917,154.8197,20668.0
2022-09-23 13:35:00,162.96,163.03,162.71,162.71,32542.0,154.8482,154.9148,154.6107,154.6107,32542.0
2022-09-23 13:40:00,162.72,162.73,162.43,162.48,23809.0,154.6202,154.6297,154.3446,154.3921,23809.0
2022-09-23 13:45:00,162.43,162.8,162.42,162.51,15579.0,154.3446,154.6962,154.3351,154.4206,15579.0
2022-09-23 13:50:00,162.5,162.78,162.5,162.72,39075.0,154.4111,154.6772,154.4111,154.6202,39075.0
2022-09-23 13:55:00,162.76,162.81,162.52,162.52,24368.0,154.6582,154.7057,154.4301,154.4301,24368.0
2022-09-23 14:00:00,162.5,162.6,162.21,162.57,16182.0,154.4111,154.5062,154.1356,154.4777,16182.0
2022-09-23 14:05:00,162.52,162.79,162.11,162.11,17833.0,154.4301,154.6867,154.0405,154.0405,17833.0
2022-09-23 14:10:00,162.11,162.19,161.73,161.97,42914.0,154.0405,154.1166,153.6795,153.9075,42914.0
2022-09-23 14:15:00,161.96,162.27,161.84,162.13,86655.0,153.898,154.1926,153.784,154.0596,86655.0
2022-09-23 14:20:00,162.17,162.61,162.15,162.53,51272.0,154.0976,154.5157,154.0786,154.4396,51272.0
2022-09-23 14:25:00,162.51,162.82,162.5,162.71,20127.0,154.4206,154.7152,154.4111,154.6107,20127.0
2022-09-23 14:30:00,162.69,162.69,162.2,162.54,12072.0,154.5917,154.5917,154.1261,154.4491,12072.0
2022-09-23 14:35:00,162.53,162.53,162.22,162.22,13027.0,154.4396,154.4396,154.1451,154.1451,13027.0
2022-09-23 14:40:00,162.15,162.29,161.98,162.27,14123.0,154.0786,154.2116,153.917,154.1926,14123.0
2022-09-23 14:45:00,162.18,162.37,162.1,162.23,10670.0,154.1071,154.2876,154.031,154.1546,10670.0
2022-09-23 14:50:00,162.18,162.3,162.02,162.05,8943.0,154.1071,154.2211,153.955,153.9835,8943.0
2022-09-23 14:55:00,162.02,162.06,161.81,162.01,20867.0,153.955,153.993,153.7555,153.9455,20867.0
2022-09-23 15:00:00,162.05,162.9,162.04,162.71,17162.0,153.9835,154.7912,153.974,154.6107,17162.0
2022-09-23 15:05:00,162.7,163.35,162.59,163.14,16139.0,154.6012,155.2188,154.4967,155.0193,16139.0
2022-09-23 15:10:00,163.17,163.24,162.8,162.93,14244.0,155.0478,155.1143,154.6962,154.8197,14244.0
2022-09-23 15:15:00,162.97,163.49,162.96,163.15,16544.0,154.8577,155.3519,154.8482,155.0288,16544.0
2022-09-23 15:20:00,163.16,163.26,162.88,162.97,17564.0,155.0383,155.1333,154.7722,154.8577,17564.0
2022-09-23 15:25:00,162.93,163.36,162.88,163.32,23841.0,154.8197,155.2283,154.7722,155.1903,23841.0
2022-09-23 15:30:00,163.39,163.74,163.27,163.44,43572.0,155.2568,155.5894,155.1428,155.3043,43572.0
2022-09-23 15:35:00,163.43,163.61,163.1,163.59,37173.0,155.2948,155.4659,154.9813,155.4469,37173.0
2022-09-23 15:40:00,163.58,164.15,163.42,164.09,76635.0,155.4374,155.979,155.2853,155.922,76635.0
2022-09-23 15:45:00,164.11,164.13,163.82,163.94,58148.0,155.941,155.96,155.6654,155.7795,58148.0
2022-09-23 15:50:00,163.99,164.2,163.61,164.17,64266.0,155.827,156.0265,155.4659,155.998,64266.0
2022-09-23 15:55:00,164.17,164.34,163.81,164.24,216053.0,155.998,156.1595,155.6559,156.0645,216053.0
2022-09-26 09:30:00,164.0,164.59,163.02,164.31,74543.0,155.8365,156.3971,154.9053,156.131,74543.0
2022-09-26 09:35:00,164.35,164.9,163.99,164.88,15685.0,156.169,156.6917,155.827,156.6727,15685.0
2022-09-26 09:40:00,164.89,165.44,163.92,164.08,47383.0,156.6822,157.2048,155.7605,155.9125,47383.0
2022-09-26 09:45:00,163.95,165.51,163.95,164.76,35615.0,155.789,157.2713,155.789,156.5586,35615.0
2022-09-26 09:50:00,164.89,165.22,164.66,164.77,22532.0,156.6822,156.9957,156.4636,156.5681,22532.0
2022-09-26 09:55:00,164.8,165.3,164.54,164.94,23021.0,156.5966,157.0718,156.3496,156.7297,23021.0
2022-09-26 10:00:00,164.84,165.03,164.14,164.62,16873.0,156.6347,156.8152,155.9695,156.4256,16873.0
2022-09-26 10:05:00,164.67,164.74,164.15,164.35,31779.0,156.4731,156.5396,155.979,156.169,31779.0
2022-09-26 10:10:00,164.31,165.41,164.0,165.12,33227.0,156.131,157.1763,155.8365,156.9007,33227.0
2022-09-26 10:15:00,165.18,165.37,165.02,165.27,33194.0,156.9577,157.1383,156.8057,157.0433,33194.0
2022-09-26 10:20:00,165.3,165.73,165.21,165.67,21287.0,157.0718,157.4804,156.9862,157.4233,21287.0
2022-09-26 10:25:00,165.72,165.84,165.25,165.38,27157.0,157.4709,157.5849,157.0242,157.1478,27157.0
2022-09-26 10:30:00,165.43,165.43,164.97,165.16,9599.0,157.1953,157.1953,156.7582,156.9387,9599.0
2022-09-26 10:35:00,165.11,165.63,165.08,165.55,14330.0,156.8912,157.3853,156.8627,157.3093,14330.0
2022-09-26 10:40:00,165.59,165.85,165.31,165.72,15776.0,157.3473,157.5944,157.0813,157.4709,15776.0
2022-09-26 10:45:00,165.68,165.78,164.94,165.21,16005.0,157.4328,157.5279,156.7297,156.9862,16005.0
2022-09-26 10:50:00,165.27,165.47,164.99,165.43,31587.0,157.0433,157.2333,156.7772,157.1953,31587.0
2022-09-26 10:55:00,165.4,165.59,165.09,165.51,12717.0,157.1668,157.3473,156.8722,157.2713,12717.0
2022-09-26 11:00:00,165.46,165.49,165.01,165.12,10710.0,157.2238,157.2523,156.7962,156.9007,10710.0
2022-09-26 11:05:00,165.0,165.0,164.41,164.47,21870.0,156.7867,156.7867,156.2261,156.2831,21870.0
2022-09-26 11:10:00,164.37,164.78,164.35,164.65,17498.0,156.1881,156.5776,156.169,156.4541,17498.0
2022-09-26 11:15:00,164.72,164.72,164.07,164.12,16610.0,156.5206,156.5206,155.903,155.9505,16610.0
2022-09-26 11:20:00,164.06,164.39,163.96,164.18,9656.0,155.8935,156.2071,155.7985,156.0075,9656.0
2022-09-26 11:25:00,164.08,164.28,163.85,164.06,44792.0,155.9125,156.1025,155.6939,155.8935,44792.0
2022-09-26 11:30:00,164.04,164.42,164.02,164.24,10646.0,155.8745,156.2356,155.8555,156.0645,10646.0
2022-09-26 11:35:00,164.19,164.61,164.17,164.59,30396.0,156.017,156.4161,155.998,156.3971,30396.0
2022-09-26 11:40:00,164.5,164.92,164.27,164.28,16390.0,156.3116,156.7107,156.093,156.1025,16390.0
2022-09-26 11:45:00,164.14,164.65,164.03,164.45,20319.0,155.9695,156.4541,155.865,156.2641,20319.0
2022-09-26 11:50:00,164.37,164.62,164.28,164.62,10848.0,156.1881,156.4256,156.1025,156.4256,10848.0
2022-09-26 11:55:00,164.62,165.14,164.56,164.9,9914.0,156.4256,156.9197,156.3686,156.6917,9914.0
2022-09-26 12:00:00,164.87,164.87,164.45,164.45,8796.0,156.6632,156.6632,156.2641,156.2641,8796.0
2022-09-26 12:05:00,164.5,164.88,164.43,164.84,15982.0,156.3116,156.6727,156.2451,156.6347,15982.0
2022-09-26 12:10:00,164.85,165.09,164.79,165.04,11537.0,156.6442,156.8722,156.5871,156.8247,11537.0
2022-09-26 12:15:00,164.92,165.0,164.79,164.89,11084.0,156.7107,156.7867,156.5871,156.6822,11084.0
2022-09-26 12:20:00,164.81,164.86,164.18,164.18,9235.0,156.6061,156.6537,156.0075,156.0075,9235.0
2022-09-26 12:25:00,164.09,164.27,164.0,164.04,8502.0,155.922,156.093,155.8365,155.8745,8502.0
2022-09-26 12:30:00,163.99,164.07,163.75,163.81,10354.0,155.827,155.903,155.5989,155.6559,10354.0
2022-09-26 12:35:00,163.81,164.04,163.71,164.03,37460.0,155.6559,155.8745,155.5609,155.865,37460.0
2022-09-26 12:40:00,163.98,164.1,163.79,163.95,11189.0,155.8175,155.9315,155.6369,155.789,11189.0
2022-09-26 12:45:00,163.94,164.37,163.84,164.29,16996.0,155.7795,156.1881,155.6844,156.112,16996.0
2022-09-26 12:50:00,164.21,164.48,164.21,164.38,11512.0,156.036,156.2926,156.036,156.1976,11512.0
2022-09-26 12:55:00,164.43,164.73,164.37,164.61,26566.0,156.2451,156.5301,156.1881,156.4161,26566.0
2022-09-26 13:00:00,164.55,164.6,164.11,164.12,7257.0,156.3591,156.4066,155.941,155.9505,7257.0
2022-09-26 13:05:00,164.07,164.61,163.78,163.8,18539.0,155.903,156.4161,155.6274,155.6464,18539.0
2022-09-26 13:10:00,163.81,163.87,163.23,163.23,8927.0,155.6559,155.7129,155.1048,155.1048,8927.0
2022-09-26 13:15:00,163.19,163.42,163.03,163.1,21588.0,155.0668,155.2853,154.9148,154.9813,21588.0
2022-09-26 13:20:00,163.07,163.23,162.76,162.83,28170.0,154.9528,155.1048,154.6582,154.7247,28170.0
2022-09-26 13:25:00,162.86,163.11,162.6,163.03,23985.0,154.7532,154.9908,154.5062,154.9148,23985.0
2022-09-26 13:30:00,163.02,163.76,163.01,163.48,34397.0,154.9053,155.6084,154.8957,155.3424,34397.0
2022-09-26 13:35:00,163.49,163.6,163.22,163.24,20747.0,155.3519,155.4564,155.0953,155.1143,20747.0
2022-09-26 13:40:00,163.29,163.3,162.73,162.86,9673.0,155.1618,155.1713,154.6297,154.7532,9673.0
2022-09-26 13:45:00,162.89,163.3,162.89,163.09,11814.0,154.7817,155.1713,154.7817,154.9718,11814.0
2022-09-26 13:50:00,163.08,163.39,163.0,163.14,14418.0,154.9623,155.2568,154.8862,155.0193,14418.0
2022-09-26 13:55:00,163.14,163.14,162.4,162.4,44729.0,155.0193,155.0193,154.3161,154.3161,44729.0
2022-09-26 14:00:00,162.4,163.26,162.31,163.21,56016.0,154.3161,155.1333,154.2306,155.0858,56016.0
2022-09-26 14:05:00,163.21,163.34,163.1,163.16,22316.0,155.0858,155.2093,154.9813,155.0383,22316.0
2022-09-26 14:10:00,163.2,163.31,163.06,163.22,20653.0,155.0763,155.1808,154.9433,155.0953,20653.0
2022-09-26 14:15:00,163.22,163.22,163.11,163.12,12056.0,155.0953,155.0953,154.9908,155.0003,12056.0
2022-09-26 14:20:00,163.07,163.16,162.89,162.93,8453.0,154.9528,155.0383,154.7817,154.8197,8453.0
2022-09-26 14:25:00,162.92,162.93,162.48,162.48,7073.0,154.8102,154.8197,154.3921,154.3921,7073.0
2022-09-26 14:30:00,162.5,162.78,162.36,162.67,24259.0,154.4111,154.6772,154.2781,154.5727,24259.0
2022-09-26 14:35:00,162.68,162.68,162.22,162.57,42715.0,154.5822,154.5822,154.1451,154.4777,42715.0
2022-09-26 14:40:00,162.59,162.71,162.45,162.67,14113.0,154.4967,154.6107,154.3636,154.5727,14113.0
2022-09-26 14:45:00,162.65,163.54,162.62,163.41,35387.0,154.5537,155.3994,154.5252,155.2758,35387.0
2022-09-26 14:50:00,163.39,163.53,163.18,163.41,15418.0,155.2568,155.3899,155.0573,155.2758,15418.0
2022-09-26 14:55:00,163.49,163.5,163.15,163.33,17971.0,155.3519,155.3614,155.0288,155.1998,17971.0
2022-09-26 15:00:00,163.29,163.54,163.18,163.36,13387.0,155.1618,155.3994,155.0573,155.2283,13387.0
2022-09-26 15:05:00,163.35,163.59,163.12,163.59,18706.0,155.2188,155.4469,155.0003,155.4469,18706.0
2022-09-26 15:10:00,163.58,163.58,163.17,163.21,13977.0,155.4374,155.4374,155.0478,155.0858,13977.0
2022-09-26 15:15:00,163.13,163.34,162.76,163.15,17674.0,155.0098,155.2093,154.6582,155.0288,17674.0
2022-09-26 15:20:00,163.11,163.26,162.86,162.91,21168.0,154.9908,155.1333,154.7532,154.8007,21168.0
2022-09-26 15:25:00,162.93,163.15,162.71,163.08,16497.0,154.8197,155.0288,154.6107,154.9623,16497.0
2022-09-26 15:30:00,163.12,163.12,162.8,162.95,16726.0,155.0003,155.0003,154.6962,154.8387,16726.0
2022-09-26 15:35:00,162.88,163.31,162.76,162.84,23194.0,154.7722,155.1808,154.6582,154.7342,23194.0
2022-09-26 15:40:00,162.81,163.14,162.51,162.92,18723.0,154.7057,155.0193,154.4206,154.8102,18723.0
2022-09-26 15:45:00,162.96,163.27,162.85,163.08,22252.0,154.8482,155.1428,154.7437,154.9623,22252.0
2022-09-26 15:50:00,163.08,163.79,162.71,163.48,66312.0,154.9623,155.6369,154.6107,155.3424,66312.0
2022-09-26 15:55:00,163.42,163.42,162.55,162.65,117970.0,155.2853,155.2853,154.4586,154.5537,117970.0
2022-09-27 09:30:00,164.46,164.46,163.25,164.12,58925.0,156.2736,156.2736,155.1238,155.9505,58925.0
2022-09-27 09:35:00,164.3,164.57,163.61,164.25,33894.0,156.1215,156.3781,155.4659,156.074,33894.0
2022-09-27 09:40:00,164.26,164.41,163.67,163.86,33425.0,156.0835,156.2261,155.5229,155.7034,33425.0
2022-09-27 09:45:00,163.84,163.93,162.82,162.82,23956.0,155.6844,155.77,154.7152,154.7152,23956.0
2022-09-27 09:50:00,162.98,163.28,162.65,163.07,27014.0,154.8672,155.1523,154.5537,154.9528,27014.0
2022-09-27 09:55:00,163.04,163.41,162.9,163.25,17945.0,154.9243,155.2758,154.7912,155.1238,17945.0
2022-09-27 10:00:00,163.36,163.47,162.21,162.73,20452.0,155.2283,155.3329,154.1356,154.6297,20452.0
2022-09-27 10:05:00,162.72,162.9,162.15,162.45,21263.0,154.6202,154.7912,154.0786,154.3636,21263.0
2022-09-27 10:10:00,162.32,163.03,162.32,162.86,16057.0,154.2401,154.9148,154.2401,154.7532,16057.0
2022-09-27 10:15:00,162.9,163.22,162.67,163.13,15267.0,154.7912,155.0953,154.5727,155.0098,15267.0
2022-09-27 10:20:00,163.03,163.72,163.02,163.61,30500.0,154.9148,155.5704,154.9053,155.4659,30500.0
2022-09-27 10:25:00,163.66,163.97,163.16,163.25,22474.0,155.5134,155.808,155.0383,155.1238,22474.0
2022-09-27 10:30:00,163.36,164.01,163.35,163.81,14570.0,155.2283,155.846,155.2188,155.6559,14570.0
2022-09-27 10:35:00,163.8,164.21,163.64,163.64,13905.0,155.6464,156.036,155.4944,155.4944,13905.0
2022-09-27 10:40:00,163.78,164.16,163.64,164.16,13734.0,155.6274,155.9885,155.4944,155.9885,13734.0
2022-09-27 10:45:00,164.16,164.39,163.8,164.14,18204.0,155.9885,156.2071,155.6464,155.9695,18204.0
2022-09-27 10:50:00,164.28,164.28,163.92,163.95,28160.0,156.1025,156.1025,155.7605,155.789,28160.0
2022-09-27 10:55:00,163.97,164.16,163.86,164.13,17210.0,155.808,155.9885,155.7034,155.96,17210.0
2022-09-27 11:00:00,164.09,164.15,163.39,163.51,28055.0,155.922,155.979,155.2568,155.3709,28055.0
2022-09-27 11:05:00,163.49,163.93,163.47,163.87,17365.0,155.3519,155.77,155.3329,155.7129,17365.0
2022-09-27 11:10:00,163.89,163.9,163.58,163.6,10573.0,155.7319,155.7414,155.4374,155.4564,10573.0
2022-09-27 11:15:00,163.56,163.69,163.18,163.41,45800.0,155.4184,155.5419,155.0573,155.2758,45800.0
2022-09-27 11:20:00,163.38,163.47,162.87,162.98,10967.0,155.2473,155.3329,154.7627,154.8672,10967.0
2022-09-27 11:25:00,162.97,163.06,162.36,162.44,18989.0,154.8577,154.9433,154.2781,154.3541,18989.0
2022-09-27 11:30:00,162.45,163.03,162.41,162.91,15915.0,154.3636,154.9148,154.3256,154.8007,15915.0
2022-09-27 11:35:00,162.84,162.96,162.58,162.84,12790.0,154.7342,154.8482,154.4872,154.7342,12790.0
2022-09-27 11:40:00,162.84,163.06,162.68,162.78,12977.0,154.7342,154.9433,154.5822,154.6772,12977.0
2022-09-27 11:45:00,162.77,162.9,162.55,162.62,12923.0,154.6677,154.7912,154.4586,154.5252,12923.0
2022-09-27 11:50:00,162.64,162.77,162.05,162.05,9007.0,154.5442,154.6677,153.9835,153.9835,9007.0
2022-09-27 11:55:00,162.13,162.48,162.06,162.14,15810.0,154.0596,154.3921,153.993,154.0691,15810.0
2022-09-27 12:00:00,162.16,162.51,162.03,162.45,21778.0,154.0881,154.4206,153.9645,154.3636,21778.0
2022-09-27 12:05:00,162.44,162.45,161.94,162.01,17542.0,154.3541,154.3636,153.879,153.9455,17542.0
2022-09-27 12:10:00,162.03,162.07,161.66,161.93,17987.0,153.9645,154.0025,153.6129,153.8695,17987.0
2022-09-27 12:15:00,161.9,161.92,161.37,161.41,10485.0,153.841,153.86,153.3374,153.3754,10485.0
2022-09-27 12:20:00,161.42,161.65,161.26,161.39,14721.0,153.3849,153.6034,153.2329,153.3564,14721.0
2022-09-27 12:25:00,161.36,161.79,161.31,161.47,17152.0,153.3279,153.7365,153.2804,153.4324,17152.0
2022-09-27 12:30:00,161.46,161.75,161.46,161.65,14194.0,153.4229,153.6985,153.4229,153.6034,14194.0
2022-09-27 12:35:00,161.68,161.68,161.19,161.34,12964.0,153.632,153.632,153.1663,153.3089,12964.0
2022-09-27 12:40:00,161.24,161.59,161.2,161.42,17653.0,153.2139,153.5464,153.1758,153.3849,17653.0
2022-09-27 12:45:00,161.38,161.55,161.22,161.5,13169.0,153.3469,153.5084,153.1949,153.4609,13169.0
2022-09-27 12:50:00,161.54,161.71,161.11,161.67,14071.0,153.4989,153.6605,153.0903,153.6225,14071.0
2022-09-27 12:55:00,161.6,161.69,161.55,161.57,11752.0,153.5559,153.6415,153.5084,153.5274,11752.0
2022-09-27 13:00:00,161.56,161.56,160.91,161.06,14528.0,153.5179,153.5179,152.9003,153.0428,14528.0
2022-09-27 13:05:00,161.02,161.34,160.97,161.19,8237.0,153.0048,153.3089,152.9573,153.1663,8237.0
2022-09-27 13:10:00,161.2,161.29,160.97,161.23,10280.0,153.1758,153.2614,152.9573,153.2044,10280.0
2022-09-27 13:15:00,161.21,161.3,161.13,161.14,6691.0,153.1853,153.2709,153.1093,153.1188,6691.0
2022-09-27 13:20:00,161.18,161.22,160.94,161.02,8640.0,153.1568,153.1949,152.9288,153.0048,8640.0
2022-09-27 13:25:00,160.9,160.92,160.66,160.82,10100.0,152.8908,152.9098,152.6627,152.8148,10100.0
2022-09-27 13:30:00,160.74,161.09,160.73,161.07,8862.0,152.7387,153.0713,152.7292,153.0523,8862.0
2022-09-27 13:35:00,161.08,161.08,160.79,160.85,8342.0,153.0618,153.0618,152.7863,152.8433,8342.0
2022-09-27 13:40:00,160.89,160.89,160.6,160.82,12246.0,152.8813,152.8813,152.6057,152.8148,12246.0
2022-09-27 13:45:00,160.85,160.95,160.81,160.85,11108.0,152.8433,152.9383,152.8053,152.8433,11108.0
2022-09-27 13:50:00,160.81,160.96,160.75,160.87,8657.0,152.8053,152.9478,152.7482,152.8623,8657.0
2022-09-27 13:55:00,160.8,161.08,160.7,161.06,7434.0,152.7958,153.0618,152.7007,153.0428,7434.0
2022-09-27 14:00:00,161.08,161.53,161.06,161.39,7085.0,153.0618,153.4894,153.0428,153.3564,7085.0
2022-09-27 14:05:00,161.37,161.43,161.22,161.32,6450.0,153.3374,153.3944,153.1949,153.2899,6450.0
2022-09-27 14:10:00,161.38,161.39,161.16,161.18,6691.0,153.3469,153.3564,153.1378,153.1568,6691.0
2022-09-27 14:15:00,161.12,161.23,161.05,161.05,6899.0,153.0998,153.2044,153.0333,153.0333,6899.0
2022-09-27 14:20:00,161.06,161.17,160.86,161.1,11350.0,153.0428,153.1473,152.8528,153.0808,11350.0
2022-09-27 14:25:00,161.1,161.23,161.03,161.19,11317.0,153.0808,153.2044,153.0143,153.1663,11317.0
2022-09-27 14:30:00,161.16,161.22,160.97,161.18,10618.0,153.1378,153.1949,152.9573,153.1568,10618.0
2022-09-27 14:35:00,161.19,162.05,161.1,161.94,21800.0,153.1663,153.9835,153.0808,153.879,21800.0
2022-09-27 14:40:00,161.96,162.31,161.96,162.03,20147.0,153.898,154.2306,153.898,153.9645,20147.0
2022-09-27 14:45:00,161.97,162.62,161.9,162.58,16922.0,153.9075,154.5252,153.841,154.4872,16922.0
2022-09-27 14:50:00,162.46,162.59,162.31,162.35,15868.0,154.3731,154.4967,154.2306,154.2686,15868.0
2022-09-27 14:55:00,162.39,162.56,162.25,162.49,8264.0,154.3066,154.4681,154.1736,154.4016,8264.0
2022-09-27 15:00:00,162.45,162.5,161.94,162.17,16194.0,154.3636,154.4111,153.879,154.0976,16194.0
2022-09-27 15:05:00,162.09,162.25,161.96,162.21,12374.0,154.0215,154.1736,153.898,154.1356,12374.0
2022-09-27 15:10:00,162.24,162.24,161.91,162.07,27084.0,154.1641,154.1641,153.8505,154.0025,27084.0
2022-09-27 15:15:00,162.06,162.26,161.74,162.24,24401.0,153.993,154.1831,153.689,154.1641,24401.0
2022-09-27 15:20:00,162.22,162.34,162.04,162.25,17504.0,154.1451,154.2591,153.974,154.1736,17504.0
2022-09-27 15:25:00,162.22,162.28,161.99,162.14,17916.0,154.1451,154.2021,153.9265,154.0691,17916.0
2022-09-27 15:30:00,162.19,162.21,161.7,161.87,24967.0,154.1166,154.1356,153.651,153.8125,24967.0
2022-09-27 15:35:00,161.88,162.11,161.71,161.84,24132.0,153.822,154.0405,153.6605,153.784,24132.0
2022-09-27 15:40:00,161.83,162.42,161.72,162.34,38020.0,153.7745,154.3351,153.67,154.2591,38020.0
2022-09-27 15:45:00,162.29,162.34,161.86,162.13,29250.0,154.2116,154.2591,153.803,154.0596,29250.0
2022-09-27 15:50:00,162.11,162.53,162.0,162.51,44547.0,154.0405,154.4396,153.936,154.4206,44547.0
2022-09-27 15:55:00,162.48,162.68,162.16,162.44,104123.0,154.3921,154.5822,154.0881,154.3541,104123.0
2022-09-28 09:30:00,164.5,164.91,163.57,164.18,81538.0,156.3116,156.7012,155.4279,156.0075,81538.0
2022-09-28 09:35:00,164.26,164.35,163.54,164.01,16939.0,156.0835,156.169,155.3994,155.846,16939.0
2022-09-28 09:40:00,163.76,164.57,163.6,164.4,50456.0,155.6084,156.3781,155.4564,156.2166,50456.0
2022-09-28 09:45:00,164.4,165.09,163.94,164.76,56258.0,156.2166,156.8722,155.7795,156.5586,56258.0
2022-09-28 09:50:00,164.8,165.42,164.53,165.07,22338.0,156.5966,157.1858,156.3401,156.8532,22338.0
2022-09-28 09:55:00,165.07,165.62,164.89,165.36,36519.0,156.8532,157.3758,156.6822,157.1288,36519.0
2022-09-28 10:00:00,165.47,166.28,165.1,165.68,24948.0,157.2333,158.003,156.8817,157.4328,24948.0
2022-09-28 10:05:00,165.66,165.91,164.44,164.44,24076.0,157.4138,157.6514,156.2546,156.2546,24076.0
2022-09-28 10:10:00,164.39,164.74,164.16,164.55,29672.0,156.2071,156.5396,155.9885,156.3591,29672.0
2022-09-28 10:15:00,164.46,164.61,164.06,164.33,20508.0,156.2736,156.4161,155.8935,156.15,20508.0
2022-09-28 10:20:00,164.41,165.46,164.4,165.32,10169.0,156.2261,157.2238,156.2166,157.0908,10169.0
2022-09-28 10:25:00,165.43,166.37,165.31,166.34,54674.0,157.1953,158.0885,157.0813,158.06,54674.0
2022-09-28 10:30:00,166.37,166.56,165.94,166.4,33214.0,158.0885,158.269,157.6799,158.117,33214.0
2022-09-28 10:35:00,166.37,166.71,166.03,166.05,24861.0,158.0885,158.4116,157.7654,157.7844,24861.0
2022-09-28 10:40:00,165.99,166.66,165.81,166.62,17473.0,157.7274,158.3641,157.5564,158.3261,17473.0
2022-09-28 10:45:00,166.57,167.0,166.47,166.6,15703.0,158.2785,158.6871,158.1835,158.307,15703.0
2022-09-28 10:50:00,166.66,166.69,166.23,166.41,13516.0,158.3641,158.3926,157.9555,158.1265,13516.0
2022-09-28 10:55:00,166.37,166.4,165.85,165.96,38324.0,158.0885,158.117,157.5944,157.6989,38324.0
2022-09-28 11:00:00,165.82,165.99,165.6,165.65,23928.0,157.5659,157.7274,157.3568,157.4043,23928.0
2022-09-28 11:05:00,165.62,165.75,165.42,165.45,16843.0,157.3758,157.4994,157.1858,157.2143,16843.0
2022-09-28 11:10:00,165.44,166.1,165.31,165.79,17364.0,157.2048,157.8319,157.0813,157.5374,17364.0
2022-09-28 11:15:00,165.83,165.92,165.61,165.66,11013.0,157.5754,157.6609,157.3663,157.4138,11013.0
2022-09-28 11:20:00,165.68,166.37,165.65,166.36,28713.0,157.4328,158.0885,157.4043,158.079,28713.0
2022-09-28 11:25:00,166.37,166.41,165.52,165.56,16359.0,158.0885,158.1265,157.2808,157.3188,16359.0
2022-09-28 11:30:00,165.58,165.61,165.27,165.61,17432.0,157.3378,157.3663,157.0433,157.3663,17432.0
2022-09-28 11:35:00,165.67,165.97,165.44,165.55,14858.0,157.4233,157.7084,157.2048,157.3093,14858.0
2022-09-28 11:40:00,165.56,165.63,165.38,165.63,8212.0,157.3188,157.3853,157.1478,157.3853,8212.0
2022-09-28 11:45:00,165.69,166.13,165.54,165.9,15615.0,157.4423,157.8604,157.2998,157.6419,15615.0
2022-09-28 11:50:00,165.93,166.09,165.85,166.0,13486.0,157.6704,157.8224,157.5944,157.7369,13486.0
2022-09-28 11:55:00,166.05,166.17,165.86,166.06,20537.0,157.7844,157.8985,157.6039,157.7939,20537.0
2022-09-28 12:00:00,166.08,166.31,165.99,166.27,14372.0,157.8129,158.0315,157.7274,157.9935,14372.0
2022-09-28 12:05:00,166.19,166.3,166.07,166.22,12254.0,157.9175,158.022,157.8034,157.946,12254.0
2022-09-28 12:10:00,166.22,166.56,166.21,166.46,20781.0,157.946,158.269,157.9365,158.174,20781.0
2022-09-28 12:15:00,166.49,166.58,166.29,166.57,17040.0,158.2025,158.288,158.0125,158.2785,17040.0
2022-09-28 12:20:00,166.54,166.58,166.06,166.06,16399.0,158.25,158.288,157.7939,157.7939,16399.0
2022-09-28 12:25:00,166.04,166.13,165.88,166.03,15207.0,157.7749,157.8604,157.6229,157.7654,15207.0
2022-09-28 12:30:00,166.01,166.15,165.77,165.99,11620.0,157.7464,157.8794,157.5184,157.7274,11620.0
2022-09-28 12:35:00,165.92,165.96,165.49,165.49,5645.0,157.6609,157.6989,157.2523,157.2523,5645.0
2022-09-28 12:40:00,165.5,165.98,165.46,165.97,12913.0,157.2618,157.7179,157.2238,157.7084,12913.0
2022-09-28 12:45:00,165.99,166.14,165.88,165.94,15617.0,157.7274,157.8699,157.6229,157.6799,15617.0
2022-09-28 12:50:00,165.96,166.01,165.71,165.8,10501.0,157.6989,157.7464,157.4614,157.5469,10501.0
2022-09-28 12:55:00,165.8,165.83,165.62,165.8,10450.0,157.5469,157.5754,157.3758,157.5469,10450.0
2022-09-28 13:00:00,165.83,165.85,165.52,165.68,13176.0,157.5754,157.5944,157.2808,157.4328,13176.0
2022-09-28 13:05:00,165.73,166.33,165.73,166.31,13542.0,157.4804,158.0505,157.4804,158.0315,13542.0
2022-09-28 13:10:00,166.3,166.31,165.93,165.99,9583.0,158.022,158.0315,157.6704,157.7274,9583.0
2022-09-28 13:15:00,166.05,166.16,165.9,166.03,10521.0,157.7844,157.889,157.6419,157.7654,10521.0
2022-09-28 13:20:00,165.96,166.12,165.91,166.09,17676.0,157.6989,157.8509,157.6514,157.8224,17676.0
2022-09-28 13:25:00,166.08,166.08,165.8,165.86,12143.0,157.8129,157.8129,157.5469,157.6039,12143.0
2022-09-28 13:30:00,165.88,166.06,165.75,166.02,12151.0,157.6229,157.7939,157.4994,157.7559,12151.0
2022-09-28 13:35:00,166.05,166.2,165.92,166.13,14988.0,157.7844,157.927,157.6609,157.8604,14988.0
2022-09-28 13:40:00,166.17,166.37,166.09,166.3,13264.0,157.8985,158.0885,157.8224,158.022,13264.0
2022-09-28 13:45:00,166.25,166.29,165.96,166.08,20195.0,157.9745,158.0125,157.6989,157.8129,20195.0
2022-09-28 13:50:00,166.06,166.12,165.87,166.11,14004.0,157.7939,157.8509,157.6134,157.8414,14004.0
2022-09-28 13:55:00,166.1,166.17,165.98,166.06,17800.0,157.8319,157.8985,157.7179,157.7939,17800.0
2022-09-28 14:00:00,166.08,166.26,166.03,166.2,21012.0,157.8129,157.984,157.7654,157.927,21012.0
2022-09-28 14:05:00,166.21,166.64,166.21,166.6,16176.0,157.9365,158.3451,157.9365,158.307,16176.0
2022-09-28 14:10:00,166.6,166.75,166.42,166.43,20916.0,158.307,158.4496,158.136,158.1455,20916.0
2022-09-28 14:15:00,166.38,166.56,166.27,166.5,22692.0,158.098,158.269,157.9935,158.212,22692.0
2022-09-28 14:20:00,166.5,166.5,166.27,166.31,11644.0,158.212,158.212,157.9935,158.0315,11644.0
2022-09-28 14:25:00,166.28,166.44,166.14,166.4,16820.0,158.003,158.155,157.8699,158.117,16820.0
2022-09-28 14:30:00,166.42,166.71,166.42,166.68,13604.0,158.136,158.4116,158.136,158.3831,13604.0
2022-09-28 14:35:00,166.72,166.78,166.65,166.73,16243.0,158.4211,158.4781,158.3546,158.4306,16243.0
2022-09-28 14:40:00,166.72,166.72,166.25,166.47,11623.0,158.4211,158.4211,157.9745,158.1835,11623.0
2022-09-28 14:45:00,166.49,166.58,166.4,166.5,11942.0,158.2025,158.288,158.117,158.212,11942.0
2022-09-28 14:50:00,166.52,166.73,166.51,166.69,9706.0,158.231,158.4306,158.2215,158.3926,9706.0
2022-09-28 14:55:00,166.67,166.8,166.66,166.79,13064.0,158.3736,158.4971,158.3641,158.4876,13064.0
2022-09-28 15:00:00,166.79,167.23,166.76,167.17,15159.0,158.4876,158.9057,158.4591,158.8487,15159.0
2022-09-28 15:05:00,167.17,167.52,167.17,167.45,36848.0,158.8487,159.1813,158.8487,159.1147,36848.0
2022-09-28 15:10:00,167.42,167.6,167.39,167.56,17302.0,159.0862,159.2573,159.0577,159.2193,17302.0
2022-09-28 15:15:00,167.57,167.71,167.45,167.51,22637.0,159.2288,159.3618,159.1147,159.1718,22637.0
2022-09-28 15:20:00,167.51,167.85,167.45,167.84,17636.0,159.1718,159.4948,159.1147,159.4853,17636.0
2022-09-28 15:25:00,167.83,168.16,167.83,168.16,34047.0,159.4758,159.7894,159.4758,159.7894,34047.0
2022-09-28 15:30:00,168.17,168.45,168.14,168.37,46374.0,159.7989,160.065,159.7704,159.9889,46374.0
2022-09-28 15:35:00,168.36,168.38,168.07,168.13,43173.0,159.9794,159.9984,159.7039,159.7609,43173.0
2022-09-28 15:40:00,168.14,168.41,168.1,168.31,48473.0,159.7704,160.027,159.7324,159.9319,48473.0
2022-09-28 15:45:00,168.23,168.48,168.11,168.3,80103.0,159.8559,160.0935,159.7419,159.9224,80103.0
2022-09-28 15:50:00,168.29,168.42,168.03,168.16,75207.0,159.9129,160.0365,159.6659,159.7894,75207.0
2022-09-28 15:55:00,168.15,168.22,167.66,167.76,220076.0,159.7799,159.8464,159.3143,159.4093,220076.0
2022-09-29 09:30:00,165.7,166.59,164.64,165.05,77563.0,157.4518,158.2975,156.4446,156.8342,77563.0
2022-09-29 09:35:00,165.0,165.34,164.72,164.86,26341.0,156.7867,157.1098,156.5206,156.6537,26341.0
2022-09-29 09:40:00,164.82,164.82,163.73,163.99,22280.0,156.6157,156.6157,155.5799,155.827,22280.0
2022-09-29 09:45:00,164.02,164.64,163.64,164.16,20190.0,155.8555,156.4446,155.4944,155.9885,20190.0
2022-09-29 09:50:00,164.21,165.01,164.2,164.42,27813.0,156.036,156.7962,156.0265,156.2356,27813.0
2022-09-29 09:55:00,164.42,164.65,164.02,164.24,20741.0,156.2356,156.4541,155.8555,156.0645,20741.0
2022-09-29 10:00:00,164.15,164.23,163.54,163.7,26357.0,155.979,156.055,155.3994,155.5514,26357.0
2022-09-29 10:05:00,163.82,164.28,163.82,164.12,25875.0,155.6654,156.1025,155.6654,155.9505,25875.0
2022-09-29 10:10:00,164.0,164.17,163.67,163.75,21118.0,155.8365,155.998,155.5229,155.5989,21118.0
2022-09-29 10:15:00,163.75,164.12,163.55,163.94,18344.0,155.5989,155.9505,155.4089,155.7795,18344.0
2022-09-29 10:20:00,163.91,164.52,163.85,163.95,31758.0,155.7509,156.3306,155.6939,155.789,31758.0
2022-09-29 10:25:00,163.98,164.7,163.94,164.64,28351.0,155.8175,156.5016,155.7795,156.4446,28351.0
2022-09-29 10:30:00,164.6,164.63,164.1,164.1,25121.0,156.4066,156.4351,155.9315,155.9315,25121.0
2022-09-29 10:35:00,164.05,164.33,163.95,164.11,18868.0,155.884,156.15,155.789,155.941,18868.0
2022-09-29 10:40:00,164.03,164.82,164.03,164.73,31435.0,155.865,156.6157,155.865,156.5301,31435.0
2022-09-29 10:45:00,164.77,164.82,164.46,164.5,21360.0,156.5681,156.6157,156.2736,156.3116,21360.0
2022-09-29 10:50:00,164.51,165.18,164.5,164.95,15478.0,156.3211,156.9577,156.3116,156.7392,15478.0
2022-09-29 10:55:00,164.99,165.13,164.76,164.83,15360.0,156.7772,156.9102,156.5586,156.6252,15360.0
2022-09-29 11:00:00,164.78,165.25,164.74,165.0,23898.0,156.5776,157.0242,156.5396,156.7867,23898.0
2022-09-29 11:05:00,164.98,166.05,164.86,166.0,13571.0,156.7677,157.7844,156.6537,157.7369,13571.0
2022-09-29 11:10:00,166.06,166.09,165.66,165.81,21986.0,157.7939,157.8224,157.4138,157.5564,21986.0
2022-09-29 11:15:00,165.86,165.96,165.58,165.73,22176.0,157.6039,157.6989,157.3378,157.4804,22176.0
2022-09-29 11:20:00,165.74,165.74,165.11,165.11,15756.0,157.4899,157.4899,156.8912,156.8912,15756.0
2022-09-29 11:25:00,165.08,165.69,165.08,165.65,17387.0,156.8627,157.4423,156.8627,157.4043,17387.0
2022-09-29 11:30:00,165.6,166.0,165.43,165.82,22015.0,157.3568,157.7369,157.1953,157.5659,22015.0
2022-09-29 11:35:00,165.78,165.99,165.58,165.8,11542.0,157.5279,157.7274,157.3378,157.5469,11542.0
2022-09-29 11:40:00,165.73,165.8,165.44,165.59,13602.0,157.4804,157.5469,157.2048,157.3473,13602.0
2022-09-29 11:45:00,165.57,165.79,165.45,165.62,14167.0,157.3283,157.5374,157.2143,157.3758,14167.0
2022-09-29 11:50:00,165.71,166.17,165.58,166.06,13793.0,157.4614,157.8985,157.3378,157.7939,13793.0
2022-09-29 11:55:00,166.08,166.15,165.7,165.7,25433.0,157.8129,157.8794,157.4518,157.4518,25433.0
2022-09-29 12:00:00,165.71,165.76,165.56,165.71,16194.0,157.4614,157.5089,157.3188,157.4614,16194.0
2022-09-29 12:05:00,165.71,165.84,165.65,165.84,21292.0,157.4614,157.5849,157.4043,157.5849,21292.0
2022-09-29 12:10:00,165.88,165.9,165.56,165.74,11889.0,157.6229,157.6419,157.3188,157.4899,11889.0
2022-09-29 12:15:00,165.77,165.85,165.3,165.34,8210.0,157.5184,157.5944,157.0718,157.1098,8210.0
2022-09-29 12:20:00,165.39,165.42,165.16,165.41,8757.0,157.1573,157.1858,156.9387,157.1763,8757.0
2022-09-29 12:25:00,165.39,165.45,165.26,165.42,25188.0,157.1573,157.2143,157.0337,157.1858,25188.0
2022-09-29 12:30:00,165.41,165.67,165.37,165.67,17415.0,157.1763,157.4233,157.1383,157.4233,17415.0
2022-09-29 12:35:00,165.68,165.69,165.42,165.6,57714.0,157.4328,157.4423,157.1858,157.3568,57714.0
2022-09-29 12:40:00,165.6,165.69,165.28,165.54,128688.0,157.3568,157.4423,157.0528,157.2998,128688.0
2022-09-29 12:45:00,165.59,165.59,165.0,165.09,25979.0,157.3473,157.3473,156.7867,156.8722,25979.0
2022-09-29 12:50:00,165.04,165.2,164.87,165.06,10275.0,156.8247,156.9767,156.6632,156.8437,10275.0
2022-09-29 12:55:00,165.11,165.11,164.78,164.99,11306.0,156.8912,156.8912,156.5776,156.7772,11306.0
2022-09-29 13:00:00,164.91,164.95,164.74,164.75,16713.0,156.7012,156.7392,156.5396,156.5491,16713.0
2022-09-29 13:05:00,164.7,164.71,164.35,164.49,16469.0,156.5016,156.5111,156.169,156.3021,16469.0
2022-09-29 13:10:00,164.41,164.71,164.41,164.57,82571.0,156.2261,156.5111,156.2261,156.3781,82571.0
2022-09-29 13:15:00,164.54,164.64,164.44,164.48,34769.0,156.3496,156.4446,156.2546,156.2926,34769.0
2022-09-29 13:20:00,164.39,164.46,164.14,164.33,36573.0,156.2071,156.2736,155.9695,156.15,36573.0
2022-09-29 13:25:00,164.37,164.68,164.35,164.62,13479.0,156.1881,156.4826,156.169,156.4256,13479.0
2022-09-29 13:30:00,164.56,164.85,164.47,164.84,18193.0,156.3686,156.6442,156.2831,156.6347,18193.0
2022-09-29 13:35:00,164.9,164.97,164.7,164.76,11422.0,156.6917,156.7582,156.5016,156.5586,11422.0
2022-09-29 13:40:00,164.79,164.79,164.43,164.52,20117.0,156.5871,156.5871,156.2451,156.3306,20117.0
2022-09-29 13:45:00,164.55,164.61,164.3,164.46,9631.0,156.3591,156.4161,156.1215,156.2736,9631.0
2022-09-29 13:50:00,164.47,164.56,164.36,164.41,30213.0,156.2831,156.3686,156.1785,156.2261,30213.0
2022-09-29 13:55:00,164.37,164.43,164.01,164.2,21293.0,156.1881,156.2451,155.846,156.0265,21293.0
2022-09-29 14:00:00,164.22,164.33,164.0,164.3,28453.0,156.0455,156.15,155.8365,156.1215,28453.0
2022-09-29 14:05:00,164.32,164.57,164.3,164.49,9263.0,156.1405,156.3781,156.1215,156.3021,9263.0
2022-09-29 14:10:00,164.58,164.6,164.35,164.36,13071.0,156.3876,156.4066,156.169,156.1785,13071.0
2022-09-29 14:15:00,164.36,164.36,164.13,164.23,15487.0,156.1785,156.1785,155.96,156.055,15487.0
2022-09-29 14:20:00,164.24,164.48,164.22,164.41,11021.0,156.0645,156.2926,156.0455,156.2261,11021.0
2022-09-29 14:25:00,164.45,164.7,164.38,164.59,11339.0,156.2641,156.5016,156.1976,156.3971,11339.0
2022-09-29 14:30:00,164.61,164.72,164.5,164.5,8282.0,156.4161,156.5206,156.3116,156.3116,8282.0
2022-09-29 14:35:00,164.5,165.02,164.5,164.82,16387.0,156.3116,156.8057,156.3116,156.6157,16387.0
2022-09-29 14:40:00,164.87,164.89,164.5,164.53,8032.0,156.6632,156.6822,156.3116,156.3401,8032.0
2022-09-29 14:45:00,164.57,164.69,164.46,164.49,20811.0,156.3781,156.4921,156.2736,156.3021,20811.0
2022-09-29 14:50:00,164.5,164.53,164.25,164.45,20161.0,156.3116,156.3401,156.074,156.2641,20161.0
2022-09-29 14:55:00,164.5,164.5,164.27,164.28,14970.0,156.3116,156.3116,156.093,156.1025,14970.0
2022-09-29 15:00:00,164.26,164.68,164.26,164.61,15294.0,156.0835,156.4826,156.0835,156.4161,15294.0
2022-09-29 15:05:00,164.58,164.78,164.47,164.52,12359.0,156.3876,156.5776,156.2831,156.3306,12359.0
2022-09-29 15:10:00,164.49,165.0,164.41,165.0,26218.0,156.3021,156.7867,156.2261,156.7867,26218.0
2022-09-29 15:15:00,165.0,165.19,164.86,165.17,28615.0,156.7867,156.9672,156.6537,156.9482,28615.0
2022-09-29 15:20:00,165.15,165.18,164.93,165.01,24582.0,156.9292,156.9577,156.7202,156.7962,24582.0
2022-09-29 15:25:00,164.92,165.06,164.83,164.92,40528.0,156.7107,156.8437,156.6252,156.7107,40528.0
2022-09-29 15:30:00,164.91,165.76,164.87,165.75,33552.0,156.7012,157.5089,156.6632,157.4994,33552.0
2022-09-29 15:35:00,165.73,166.23,165.5,166.04,50942.0,157.4804,157.9555,157.2618,157.7749,50942.0
2022-09-29 15:40:00,166.08,166.23,165.77,166.15,39356.0,157.8129,157.9555,157.5184,157.8794,39356.0
2022-09-29 15:45:00,166.12,166.3,165.92,166.08,61536.0,157.8509,158.022,157.6609,157.8129,61536.0
2022-09-29 15:50:00,166.15,166.25,165.99,166.17,68255.0,157.8794,157.9745,157.7274,157.8985,68255.0
2022-09-29 15:55:00,166.17,166.39,165.98,166.01,181324.0,157.8985,158.1075,157.7179,157.7464,181324.0
2022-09-30 09:30:00,165.89,166.67,165.33,166.16,45299.0,157.6324,158.3736,157.1003,157.889,45299.0
2022-09-30 09:35:00,166.22,166.33,164.23,164.52,21234.0,157.946,158.0505,156.055,156.3306,21234.0
2022-09-30 09:40:00,164.53,165.68,164.23,164.78,15441.0,156.3401,157.4328,156.055,156.5776,15441.0
2022-09-30 09:45:00,164.8,165.71,164.8,165.44,7935.0,156.5966,157.4614,156.5966,157.2048,7935.0
2022-09-30 09:50:00,165.47,166.75,165.29,166.75,26009.0,157.2333,158.4496,157.0623,158.4496,26009.0
2022-09-30 09:55:00,166.72,167.31,166.51,166.9,20023.0,158.4211,158.9817,158.2215,158.5921,20023.0
2022-09-30 10:00:00,166.99,167.06,166.5,166.9,9582.0,158.6776,158.7442,158.212,158.5921,9582.0
2022-09-30 10:05:00,166.91,167.3,166.66,166.72,25234.0,158.6016,158.9722,158.3641,158.4211,25234.0
2022-09-30 10:10:00,166.86,166.86,165.9,166.17,14601.0,158.5541,158.5541,157.6419,157.8985,14601.0
2022-09-30 10:15:00,166.17,166.38,165.51,166.07,35589.0,157.8985,158.098,157.2713,157.8034,35589.0
2022-09-30 10:20:00,166.08,166.11,165.59,165.62,14787.0,157.8129,157.8414,157.3473,157.3758,14787.0
2022-09-30 10:25:00,165.57,166.28,165.51,166.03,13556.0,157.3283,158.003,157.2713,157.7654,13556.0
2022-09-30 10:30:00,166.06,167.06,166.06,167.06,11478.0,157.7939,158.7442,157.7939,158.7442,11478.0
2022-09-30 10:35:00,166.95,167.05,166.44,166.66,19110.0,158.6396,158.7346,158.155,158.3641,19110.0
2022-09-30 10:40:00,166.57,166.93,166.44,166.79,13606.0,158.2785,158.6206,158.155,158.4876,13606.0
2022-09-30 10:45:00,166.75,166.87,166.36,166.66,24327.0,158.4496,158.5636,158.079,158.3641,24327.0
2022-09-30 10:50:00,166.71,167.06,166.5,166.94,8204.0,158.4116,158.7442,158.212,158.6301,8204.0
2022-09-30 10:55:00,166.91,167.26,166.83,167.14,32459.0,158.6016,158.9342,158.5256,158.8202,32459.0
2022-09-30 11:00:00,167.23,167.57,166.89,167.43,9983.0,158.9057,159.2288,158.5826,159.0957,9983.0
2022-09-30 11:05:00,167.43,167.78,167.29,167.75,14824.0,159.0957,159.4283,158.9627,159.3998,14824.0
2022-09-30 11:10:00,167.69,167.69,167.21,167.36,39578.0,159.3428,159.3428,158.8867,159.0292,39578.0
2022-09-30 11:15:00,167.33,167.4,167.12,167.26,31501.0,159.0007,159.0672,158.8012,158.9342,31501.0
2022-09-30 11:20:00,167.35,167.59,167.19,167.59,8428.0,159.0197,159.2478,158.8677,159.2478,8428.0
2022-09-30 11:25:00,167.58,167.59,167.25,167.33,10610.0,159.2383,159.2478,158.9247,159.0007,10610.0
2022-09-30 11:30:00,167.38,167.6,167.19,167.5,4840.0,159.0482,159.2573,158.8677,159.1622,4840.0
2022-09-30 11:35:00,167.48,167.5,167.21,167.22,4498.0,159.1432,159.1622,158.8867,158.8962,4498.0
2022-09-30 11:40:00,167.18,167.18,166.56,166.62,7837.0,158.8582,158.8582,158.269,158.3261,7837.0
2022-09-30 11:45:00,166.59,166.77,166.52,166.68,8925.0,158.2975,158.4686,158.231,158.3831,8925.0
2022-09-30 11:50:00,166.57,166.64,166.48,166.56,8411.0,158.2785,158.3451,158.193,158.269,8411.0
2022-09-30 11:55:00,166.52,166.6,166.48,166.55,4637.0,158.231,158.307,158.193,158.2595,4637.0
2022-09-30 12:00:00,166.47,166.55,166.15,166.43,9509.0,158.1835,158.2595,157.8794,158.1455,9509.0
2022-09-30 12:05:00,166.53,166.57,166.24,166.25,7448.0,158.2405,158.2785,157.965,157.9745,7448.0
2022-09-30 12:10:00,166.17,166.44,166.17,166.44,9469.0,157.8985,158.155,157.8985,158.155,9469.0
2022-09-30 12:15:00,166.5,166.64,166.47,166.56,16836.0,158.212,158.3451,158.1835,158.269,16836.0
2022-09-30 12:20:00,166.53,166.75,166.08,166.72,17574.0,158.2405,158.4496,157.8129,158.4211,17574.0
2022-09-30 12:25:00,166.54,166.66,166.37,166.41,4044.0,158.25,158.3641,158.0885,158.1265,4044.0
2022-09-30 12:30:00,166.38,166.51,166.31,166.5,4648.0,158.098,158.2215,158.0315,158.212,4648.0
2022-09-30 12:35:00,166.51,166.82,166.37,166.77,11203.0,158.2215,158.5161,158.0885,158.4686,11203.0
2022-09-30 12:40:00,166.79,166.79,166.66,166.7,3828.0,158.4876,158.4876,158.3641,158.4021,3828.0
2022-09-30 12:45:00,166.72,166.83,166.59,166.78,7833.0,158.4211,158.5256,158.2975,158.4781,7833.0
2022-09-30 12:50:00,166.87,166.92,166.76,166.81,5424.0,158.5636,158.6111,158.4591,158.5066,5424.0
2022-09-30 12:55:00,166.81,166.94,166.76,166.86,10061.0,158.5066,158.6301,158.4591,158.5541,10061.0
2022-09-30 13:00:00,166.8,166.82,166.55,166.8,8461.0,158.4971,158.5161,158.2595,158.4971,8461.0
2022-09-30 13:05:00,166.75,166.96,166.74,166.89,4597.0,158.4496,158.6491,158.4401,158.5826,4597.0
2022-09-30 13:10:00,166.9,167.05,166.57,166.61,6239.0,158.5921,158.7346,158.2785,158.3166,6239.0
2022-09-30 13:15:00,166.6,166.72,166.3,166.38,8517.0,158.307,158.4211,158.022,158.098,8517.0
2022-09-30 13:20:00,166.46,166.54,166.3,166.3,6793.0,158.174,158.25,158.022,158.022,6793.0
2022-09-30 13:25:00,166.36,166.47,166.28,166.32,24814.0,158.079,158.1835,158.003,158.041,24814.0
2022-09-30 13:30:00,166.31,166.48,165.94,165.96,22795.0,158.0315,158.193,157.6799,157.6989,22795.0
2022-09-30 13:35:00,165.87,165.87,165.53,165.56,13048.0,157.6134,157.6134,157.2903,157.3188,13048.0
2022-09-30 13:40:00,165.56,165.57,165.25,165.25,19711.0,157.3188,157.3283,157.0242,157.0242,19711.0
2022-09-30 13:45:00,165.17,165.22,164.9,164.9,27527.0,156.9482,156.9957,156.6917,156.6917,27527.0
2022-09-30 13:50:00,164.91,165.32,164.91,165.16,13386.0,156.7012,157.0908,156.7012,156.9387,13386.0
2022-09-30 13:55:00,165.16,165.24,165.0,165.08,9622.0,156.9387,157.0147,156.7867,156.8627,9622.0
2022-09-30 14:00:00,165.06,165.19,164.89,165.03,11297.0,156.8437,156.9672,156.6822,156.8152,11297.0
2022-09-30 14:05:00,165.05,165.16,164.9,165.02,11205.0,156.8342,156.9387,156.6917,156.8057,11205.0
2022-09-30 14:10:00,165.0,165.13,164.81,164.85,11092.0,156.7867,156.9102,156.6061,156.6442,11092.0
2022-09-30 14:15:00,164.83,165.08,164.79,164.84,14559.0,156.6252,156.8627,156.5871,156.6347,14559.0
2022-09-30 14:20:00,164.81,164.94,164.71,164.83,8564.0,156.6061,156.7297,156.5111,156.6252,8564.0
2022-09-30 14:25:00,164.71,164.77,164.47,164.62,7264.0,156.5111,156.5681,156.2831,156.4256,7264.0
2022-09-30 14:30:00,164.65,164.79,164.44,164.79,10166.0,156.4541,156.5871,156.2546,156.5871,10166.0
2022-09-30 14:35:00,164.77,164.8,164.38,164.52,12499.0,156.5681,156.5966,156.1976,156.3306,12499.0
2022-09-30 14:40:00,164.49,164.6,164.34,164.6,30593.0,156.3021,156.4066,156.1595,156.4066,30593.0
2022-09-30 14:45:00,164.57,164.59,164.06,164.32,16480.0,156.3781,156.3971,155.8935,156.1405,16480.0
2022-09-30 14:50:00,164.36,164.48,164.23,164.36,7402.0,156.1785,156.2926,156.055,156.1785,7402.0
2022-09-30 14:55:00,164.31,164.34,164.0,164.09,22211.0,156.131,156.1595,155.8365,155.922,22211.0
2022-09-30 15:00:00,164.08,164.8,164.03,164.64,10676.0,155.9125,156.5966,155.865,156.4446,10676.0
2022-09-30 15:05:00,164.62,164.69,164.34,164.35,21065.0,156.4256,156.4921,156.1595,156.169,21065.0
2022-09-30 15:10:00,164.41,164.6,164.01,164.04,18358.0,156.2261,156.4066,155.846,155.8745,18358.0
2022-09-30 15:15:00,164.02,164.36,163.92,164.28,13979.0,155.8555,156.1785,155.7605,156.1025,13979.0
2022-09-30 15:20:00,164.28,164.4,164.09,164.33,9042.0,156.1025,156.2166,155.922,156.15,9042.0
2022-09-30 15:25:00,164.32,164.38,163.89,164.38,17607.0,156.1405,156.1976,155.7319,156.1976,17607.0
2022-09-30 15:30:00,164.45,164.64,164.0,164.2,15606.0,156.2641,156.4446,155.8365,156.0265,15606.0
2022-09-30 15:35:00,164.15,164.34,163.96,164.13,12950.0,155.979,156.1595,155.7985,155.96,12950.0
2022-09-30 15:40:00,164.16,164.56,164.16,164.45,28413.0,155.9885,156.3686,155.9885,156.2641,28413.0
2022-09-30 15:45:00,164.5,164.72,164.35,164.56,25106.0,156.3116,156.5206,156.169,156.3686,25106.0
2022-09-30 15:50:00,164.54,164.55,164.12,164.22,48351.0,156.3496,156.3591,155.9505,156.0455,48351.0
2022-09-30 15:55:00,164.25,164.35,163.92,164.1,193303.0,156.074,156.169,155.7605,155.9315,193303.0
2022-10-03 09:30:00,167.43,167.98,166.7,166.88,100932.0,159.0957,159.6184,158.4021,158.5731,100932.0
2022-10-03 09:35:00,166.89,166.89,166.24,166.3,23093.0,158.5826,158.5826,157.965,158.022,23093.0
2022-10-03 09:40:00,166.37,168.25,166.05,168.03,27934.0,158.0885,159.8749,157.7844,159.6659,27934.0
2022-10-03 09:45:00,168.04,169.92,167.96,169.64,38791.0,159.6754,161.4618,159.5994,161.1957,38791.0
2022-10-03 09:50:00,169.62,169.66,168.87,169.39,24481.0,161.1767,161.2147,160.4641,160.9582,24481.0
2022-10-03 09:55:00,169.45,169.61,168.35,168.64,27344.0,161.0152,161.1672,159.9699,160.2455,27344.0
2022-10-03 10:00:00,168.68,169.83,168.67,169.81,21523.0,160.2835,161.3763,160.274,161.3573,21523.0
2022-10-03 10:05:00,169.86,170.71,169.81,170.48,37762.0,161.4048,162.2125,161.3573,161.9939,37762.0
2022-10-03 10:10:00,170.44,170.84,170.25,170.72,16825.0,161.9559,162.336,161.7754,162.222,16825.0
2022-10-03 10:15:00,170.71,170.77,170.46,170.64,17250.0,162.2125,162.2695,161.9749,162.1459,17250.0
2022-10-03 10:20:00,170.68,171.35,170.65,171.32,20244.0,162.184,162.8206,162.1554,162.7921,20244.0
2022-10-03 10:25:00,171.3,171.71,171.25,171.42,27572.0,162.7731,163.1627,162.7256,162.8871,27572.0
2022-10-03 10:30:00,171.6,171.72,171.4,171.7,19874.0,163.0582,163.1722,162.8681,163.1532,19874.0
2022-10-03 10:35:00,171.64,172.13,171.35,171.45,39955.0,163.0962,163.5618,162.8206,162.9156,39955.0
2022-10-03 10:40:00,171.54,171.78,171.39,171.69,23607.0,163.0011,163.2292,162.8586,163.1437,23607.0
2022-10-03 10:45:00,171.79,172.03,171.67,171.94,21110.0,163.2387,163.4668,163.1247,163.3812,21110.0
2022-10-03 10:50:00,171.89,172.2,171.59,172.05,25048.0,163.3337,163.6283,163.0487,163.4858,25048.0
2022-10-03 10:55:00,172.06,172.3,171.82,171.82,26988.0,163.4953,163.7233,163.2672,163.2672,26988.0
2022-10-03 11:00:00,171.79,171.91,171.61,171.64,11584.0,163.2387,163.3527,163.0677,163.0962,11584.0
2022-10-03 11:05:00,171.62,172.27,171.61,172.2,17177.0,163.0772,163.6948,163.0677,163.6283,17177.0
2022-10-03 11:10:00,172.25,172.4,171.82,171.9,24367.0,163.6758,163.8183,163.2672,163.3432,24367.0
2022-10-03 11:15:00,171.95,172.2,171.84,171.87,12459.0,163.3907,163.6283,163.2862,163.3147,12459.0
2022-10-03 11:20:00,171.87,171.92,171.76,171.83,13771.0,163.3147,163.3622,163.2102,163.2767,13771.0
2022-10-03 11:25:00,171.9,171.9,171.61,171.75,16762.0,163.3432,163.3432,163.0677,163.2007,16762.0
2022-10-03 11:30:00,171.78,171.93,171.31,171.31,22393.0,163.2292,163.3717,162.7826,162.7826,22393.0
2022-10-03 11:35:00,171.36,171.52,171.21,171.44,12605.0,162.8301,162.9821,162.6876,162.9061,12605.0
2022-10-03 11:40:00,171.43,171.46,171.16,171.39,15094.0,162.8966,162.9251,162.6401,162.8586,15094.0
2022-10-03 11:45:00,171.36,171.76,171.33,171.74,10701.0,162.8301,163.2102,162.8016,163.1912,10701.0
2022-10-03 11:50:00,171.8,171.86,171.66,171.69,18963.0,163.2482,163.3052,163.1152,163.1437,18963.0
2022-10-03 11:55:00,171.63,171.63,171.37,171.39,12482.0,163.0867,163.0867,162.8396,162.8586,12482.0
2022-10-03 12:00:00,171.47,171.71,171.41,171.46,8649.0,162.9346,163.1627,162.8776,162.9251,8649.0
2022-10-03 12:05:00,171.44,171.59,171.33,171.56,11937.0,162.9061,163.0487,162.8016,163.0202,11937.0
2022-10-03 12:10:00,171.59,171.67,171.45,171.48,10631.0,163.0487,163.1247,162.9156,162.9441,10631.0
2022-10-03 12:15:00,171.44,171.49,171.25,171.3,9131.0,162.9061,162.9536,162.7256,162.7731,9131.0
2022-10-03 12:20:00,171.37,171.37,170.96,171.2,11520.0,162.8396,162.8396,162.45,162.6781,11520.0
2022-10-03 12:25:00,171.24,171.32,170.71,170.79,15049.0,162.7161,162.7921,162.2125,162.2885,15049.0
2022-10-03 12:30:00,170.71,171.03,170.56,171.0,9897.0,162.2125,162.5165,162.0699,162.488,9897.0
2022-10-03 12:35:00,171.02,171.05,170.81,170.95,4904.0,162.507,162.5355,162.3075,162.4405,4904.0
2022-10-03 12:40:00,171.0,171.1,170.84,171.08,7083.0,162.488,162.583,162.336,162.564,7083.0
2022-10-03 12:45:00,171.07,171.12,170.95,171.05,13437.0,162.5545,162.6021,162.4405,162.5355,13437.0
2022-10-03 12:50:00,171.11,171.27,170.95,171.21,18636.0,162.5926,162.7446,162.4405,162.6876,18636.0
2022-10-03 12:55:00,171.17,171.42,171.11,171.42,10016.0,162.6496,162.8871,162.5926,162.8871,10016.0
2022-10-03 13:00:00,171.44,171.57,171.25,171.38,16029.0,162.9061,163.0297,162.7256,162.8491,16029.0
2022-10-03 13:05:00,171.42,171.67,171.41,171.61,10191.0,162.8871,163.1247,162.8776,163.0677,10191.0
2022-10-03 13:10:00,171.6,171.62,171.33,171.33,8239.0,163.0582,163.0772,162.8016,162.8016,8239.0
2022-10-03 13:15:00,171.33,171.49,171.24,171.41,10366.0,162.8016,162.9536,162.7161,162.8776,10366.0
2022-10-03 13:20:00,171.42,171.9,171.41,171.76,12078.0,162.8871,163.3432,162.8776,163.2102,12078.0
2022-10-03 13:25:00,171.82,171.95,171.74,171.78,8612.0,163.2672,163.3907,163.1912,163.2292,8612.0
2022-10-03 13:30:00,171.8,172.19,171.77,172.11,13027.0,163.2482,163.6188,163.2197,163.5428,13027.0
2022-10-03 13:35:00,172.13,172.13,171.84,171.9,8373.0,163.5618,163.5618,163.2862,163.3432,8373.0
2022-10-03 13:40:00,171.9,171.93,171.75,171.85,9264.0,163.3432,163.3717,163.2007,163.2957,9264.0
2022-10-03 13:45:00,171.81,172.1,171.81,172.04,13927.0,163.2577,163.5333,163.2577,163.4763,13927.0
2022-10-03 13:50:00,172.0,172.08,171.89,171.97,14572.0,163.4382,163.5143,163.3337,163.4097,14572.0
2022-10-03 13:55:00,171.93,172.04,171.86,172.03,12122.0,163.3717,163.4763,163.3052,163.4668,12122.0
2022-10-03 14:00:00,172.04,172.47,172.04,172.47,20279.0,163.4763,163.8849,163.4763,163.8849,20279.0
2022-10-03 14:05:00,172.5,172.62,172.44,172.46,28590.0,163.9134,164.0274,163.8563,163.8754,28590.0
2022-10-03 14:10:00,172.51,172.7,172.49,172.63,29895.0,163.9229,164.1034,163.9039,164.0369,29895.0
2022-10-03 14:15:00,172.62,172.86,172.61,172.69,24444.0,164.0274,164.2554,164.0179,164.0939,24444.0
2022-10-03 14:20:00,172.66,172.85,172.62,172.8,11390.0,164.0654,164.2459,164.0274,164.1984,11390.0
2022-10-03 14:25:00,172.81,173.11,172.77,173.08,28189.0,164.2079,164.493,164.1699,164.4645,28189.0
2022-10-03 14:30:00,173.06,173.07,172.96,173.0,10988.0,164.4455,164.455,164.3505,164.3885,10988.0
2022-10-03 14:35:00,172.99,173.06,172.87,172.94,18682.0,164.379,164.4455,164.2649,164.3315,18682.0
2022-10-03 14:40:00,172.96,173.15,172.89,173.14,15068.0,164.3505,164.531,164.2839,164.5215,15068.0
2022-10-03 14:45:00,173.14,173.2,172.9,172.97,17265.0,164.5215,164.5785,164.2934,164.36,17265.0
2022-10-03 14:50:00,173.0,173.16,172.97,173.06,15547.0,164.3885,164.5405,164.36,164.4455,15547.0
2022-10-03 14:55:00,173.12,173.25,172.95,173.17,20117.0,164.5025,164.626,164.341,164.55,20117.0
2022-10-03 15:00:00,173.15,173.18,173.01,173.11,25676.0,164.531,164.5595,164.398,164.493,25676.0
2022-10-03 15:05:00,173.13,173.37,173.13,173.28,29266.0,164.512,164.7401,164.512,164.6545,29266.0
2022-10-03 15:10:00,173.28,173.3,172.93,173.03,45484.0,164.6545,164.6735,164.322,164.417,45484.0
2022-10-03 15:15:00,173.02,173.02,172.64,172.93,35599.0,164.4075,164.4075,164.0464,164.322,35599.0
2022-10-03 15:20:00,172.91,172.96,172.73,172.87,38198.0,164.303,164.3505,164.1319,164.2649,38198.0
2022-10-03 15:25:00,172.87,172.95,172.65,172.67,26518.0,164.2649,164.341,164.0559,164.0749,26518.0
2022-10-03 15:30:00,172.65,172.75,172.19,172.24,32181.0,164.0559,164.1509,163.6188,163.6663,32181.0
2022-10-03 15:35:00,172.23,172.39,172.11,172.17,34371.0,163.6568,163.8088,163.5428,163.5998,34371.0
2022-10-03 15:40:00,172.14,172.16,171.85,171.95,55312.0,163.5713,163.5903,163.2957,163.3907,55312.0
2022-10-03 15:45:00,171.95,172.07,171.81,171.94,88929.0,163.3907,163.5048,163.2577,163.3812,88929.0
2022-10-03 15:50:00,171.94,172.02,171.33,171.46,88153.0,163.3812,163.4573,162.8016,162.9251,88153.0
2022-10-03 15:55:00,171.43,171.55,171.01,171.39,226509.0,162.8966,163.0106,162.4975,162.8586,226509.0
2022-10-04 09:30:00,174.3,175.76,174.21,175.73,84408.0,165.6238,167.0111,165.5382,166.9826,84408.0
2022-10-04 09:35:00,175.72,176.61,175.6,176.6,49420.0,166.9731,167.8188,166.859,167.8093,49420.0
2022-10-04 09:40:00,176.53,176.9,176.37,176.72,49319.0,167.7428,168.0943,167.5907,167.9233,49319.0
2022-10-04 09:45:00,176.79,177.25,176.65,177.03,35971.0,167.9898,168.4269,167.8568,168.2179,35971.0
2022-10-04 09:50:00,177.05,177.56,176.98,177.25,28224.0,168.2369,168.7215,168.1704,168.4269,28224.0
2022-10-04 09:55:00,177.27,177.8,177.02,177.72,41900.0,168.4459,168.9495,168.2084,168.8735,41900.0
2022-10-04 10:00:00,177.8,178.55,177.8,178.54,37555.0,168.9495,169.6622,168.9495,169.6527,37555.0
2022-10-04 10:05:00,178.52,178.86,178.24,178.86,23302.0,169.6337,169.9568,169.3676,169.9568,23302.0
2022-10-04 10:10:00,178.78,178.96,178.51,178.79,27370.0,169.8808,170.0518,169.6242,169.8903,27370.0
2022-10-04 10:15:00,178.79,179.06,178.73,178.81,30057.0,169.8903,170.1468,169.8332,169.9093,30057.0
2022-10-04 10:20:00,178.74,178.83,178.4,178.83,20798.0,169.8427,169.9283,169.5197,169.9283,20798.0
2022-10-04 10:25:00,178.88,179.15,178.66,178.76,29767.0,169.9758,170.2323,169.7667,169.8618,29767.0
2022-10-04 10:30:00,178.78,179.04,178.5,178.59,32552.0,169.8808,170.1278,169.6147,169.7002,32552.0
2022-10-04 10:35:00,178.6,178.76,178.41,178.7,58413.0,169.7097,169.8618,169.5292,169.8047,58413.0
2022-10-04 10:40:00,178.73,179.01,178.44,178.69,21942.0,169.8332,170.0993,169.5577,169.7952,21942.0
2022-10-04 10:45:00,178.7,178.78,178.48,178.67,16144.0,169.8047,169.8808,169.5957,169.7762,16144.0
2022-10-04 10:50:00,178.63,178.67,178.2,178.53,19549.0,169.7382,169.7762,169.3296,169.6432,19549.0
2022-10-04 10:55:00,178.58,179.47,178.55,179.38,22425.0,169.6907,170.5364,169.6622,170.4509,22425.0
2022-10-04 11:00:00,179.39,179.56,179.27,179.43,18911.0,170.4604,170.6219,170.3464,170.4984,18911.0
2022-10-04 11:05:00,179.44,179.93,179.37,179.74,19693.0,170.5079,170.9735,170.4414,170.793,19693.0
2022-10-04 11:10:00,179.72,179.76,179.13,179.18,27338.0,170.774,170.812,170.2133,170.2608,27338.0
2022-10-04 11:15:00,179.23,179.87,179.15,179.59,43479.0,170.3084,170.9165,170.2323,170.6504,43479.0
2022-10-04 11:20:00,179.65,179.73,179.32,179.44,16638.0,170.7074,170.7835,170.3939,170.5079,16638.0
2022-10-04 11:25:00,179.41,179.52,179.33,179.41,12576.0,170.4794,170.5839,170.4034,170.4794,12576.0
2022-10-04 11:30:00,179.41,179.41,178.58,178.58,23070.0,170.4794,170.4794,169.6907,169.6907,23070.0
2022-10-04 11:35:00,178.58,178.91,178.57,178.89,11384.0,169.6907,170.0043,169.6812,169.9853,11384.0
2022-10-04 11:40:00,178.92,178.99,178.47,178.53,17666.0,170.0138,170.0803,169.5862,169.6432,17666.0
2022-10-04 11:45:00,178.53,178.59,178.07,178.32,12284.0,169.6432,169.7002,169.2061,169.4437,12284.0
2022-10-04 11:50:00,178.31,178.57,178.31,178.53,13202.0,169.4342,169.6812,169.4342,169.6432,13202.0
2022-10-04 11:55:00,178.53,178.66,178.38,178.66,8195.0,169.6432,169.7667,169.5007,169.7667,8195.0
2022-10-04 12:00:00,178.65,178.68,178.49,178.52,11657.0,169.7572,169.7857,169.6052,169.6337,11657.0
2022-10-04 12:05:00,178.56,178.6,178.32,178.51,14132.0,169.6717,169.7097,169.4437,169.6242,14132.0
2022-10-04 12:10:00,178.47,178.81,178.41,178.76,5164.0,169.5862,169.9093,169.5292,169.8618,5164.0
2022-10-04 12:15:00,178.79,178.85,178.69,178.75,6391.0,169.8903,169.9473,169.7952,169.8522,6391.0
2022-10-04 12:20:00,178.76,178.76,178.53,178.59,6473.0,169.8618,169.8618,169.6432,169.7002,6473.0
2022-10-04 12:25:00,178.58,178.83,178.46,178.7,7813.0,169.6907,169.9283,169.5767,169.8047,7813.0
2022-10-04 12:30:00,178.67,178.93,178.64,178.91,5618.0,169.7762,170.0233,169.7477,170.0043,5618.0
2022-10-04 12:35:00,178.89,179.1,178.81,179.07,8845.0,169.9853,170.1848,169.9093,170.1563,8845.0
2022-10-04 12:40:00,179.04,179.04,178.72,178.74,7319.0,170.1278,170.1278,169.8237,169.8427,7319.0
2022-10-04 12:45:00,178.78,178.78,178.35,178.47,15336.0,169.8808,169.8808,169.4722,169.5862,15336.0
2022-10-04 12:50:00,178.51,178.62,178.39,178.42,9150.0,169.6242,169.7287,169.5102,169.5387,9150.0
2022-10-04 12:55:00,178.39,178.74,178.35,178.69,12713.0,169.5102,169.8427,169.4722,169.7952,12713.0
2022-10-04 13:00:00,178.71,178.86,178.5,178.72,8198.0,169.8142,169.9568,169.6147,169.8237,8198.0
2022-10-04 13:05:00,178.72,178.76,178.5,178.63,9561.0,169.8237,169.8618,169.6147,169.7382,9561.0
2022-10-04 13:10:00,178.6,178.84,178.52,178.52,10934.0,169.7097,169.9378,169.6337,169.6337,10934.0
2022-10-04 13:15:00,178.56,178.59,178.11,178.21,31598.0,169.6717,169.7002,169.2441,169.3391,31598.0
2022-10-04 13:20:00,178.25,178.58,178.11,178.5,21016.0,169.3771,169.6907,169.2441,169.6147,21016.0
2022-10-04 13:25:00,178.5,179.05,178.42,179.02,34202.0,169.6147,170.1373,169.5387,170.1088,34202.0
2022-10-04 13:30:00,179.05,179.3,178.88,178.95,49293.0,170.1373,170.3749,169.9758,170.0423,49293.0
2022-10-04 13:35:00,178.98,179.0,178.78,178.9,15893.0,170.0708,170.0898,169.8808,169.9948,15893.0
2022-10-04 13:40:00,178.82,179.05,178.77,179.01,7843.0,169.9188,170.1373,169.8713,170.0993,7843.0
2022-10-04 13:45:00,179.0,179.42,178.99,179.28,33924.0,170.0898,170.4889,170.0803,170.3559,33924.0
2022-10-04 13:50:00,179.33,179.61,179.31,179.43,42065.0,170.4034,170.6694,170.3844,170.4984,42065.0
2022-10-04 13:55:00,179.5,179.71,179.43,179.5,58737.0,170.5649,170.7645,170.4984,170.5649,58737.0
2022-10-04 14:00:00,179.5,179.9,179.5,179.73,24031.0,170.5649,170.945,170.5649,170.7835,24031.0
2022-10-04 14:05:00,179.77,179.9,179.57,179.68,20635.0,170.8215,170.945,170.6314,170.736,20635.0
2022-10-04 14:10:00,179.7,179.76,179.33,179.34,29814.0,170.755,170.812,170.4034,170.4129,29814.0
2022-10-04 14:15:00,179.32,179.41,179.16,179.33,24780.0,170.3939,170.4794,170.2418,170.4034,24780.0
2022-10-04 14:20:00,179.31,179.65,179.29,179.64,10972.0,170.3844,170.7074,170.3654,170.6979,10972.0
2022-10-04 14:25:00,179.63,179.67,179.24,179.24,23631.0,170.6884,170.7265,170.3179,170.3179,23631.0
2022-10-04 14:30:00,179.2,179.57,179.17,179.55,18800.0,170.2798,170.6314,170.2513,170.6124,18800.0
2022-10-04 14:35:00,179.42,179.74,179.28,179.61,11747.0,170.4889,170.793,170.3559,170.6694,11747.0
2022-10-04 14:40:00,179.61,179.87,179.58,179.87,28742.0,170.6694,170.9165,170.6409,170.9165,28742.0
2022-10-04 14:45:00,179.87,180.09,179.82,180.03,82070.0,170.9165,171.1255,170.869,171.0685,82070.0
2022-10-04 14:50:00,180.05,180.13,179.92,180.0,31994.0,171.0875,171.1636,170.964,171.04,31994.0
2022-10-04 14:55:00,180.0,180.19,179.92,179.92,24948.0,171.04,171.2206,170.964,170.964,24948.0
2022-10-04 15:00:00,179.94,180.05,179.68,179.77,41840.0,170.983,171.0875,170.736,170.8215,41840.0
2022-10-04 15:05:00,179.78,179.85,179.56,179.61,16295.0,170.831,170.8975,170.6219,170.6694,16295.0
2022-10-04 15:10:00,179.59,179.7,179.2,179.65,16210.0,170.6504,170.755,170.2798,170.7074,16210.0
2022-10-04 15:15:00,179.63,179.74,179.3,179.39,29325.0,170.6884,170.793,170.3749,170.4604,29325.0
2022-10-04 15:20:00,179.4,179.54,179.19,179.54,25074.0,170.4699,170.6029,170.2703,170.6029,25074.0
2022-10-04 15:25:00,179.51,179.75,179.47,179.57,28421.0,170.5744,170.8025,170.5364,170.6314,28421.0
2022-10-04 15:30:00,179.53,179.53,179.27,179.37,39042.0,170.5934,170.5934,170.3464,170.4414,39042.0
2022-10-04 15:35:00,179.41,180.0,179.37,179.88,51303.0,170.4794,171.04,170.4414,170.926,51303.0
2022-10-04 15:40:00,179.87,179.95,179.61,179.86,50881.0,170.9165,170.9925,170.6694,170.907,50881.0
2022-10-04 15:45:00,179.83,179.9,179.65,179.79,63934.0,170.8785,170.945,170.7074,170.8405,63934.0
2022-10-04 15:50:00,179.84,179.99,179.58,179.76,150853.0,170.888,171.0305,170.6409,170.812,150853.0
2022-10-04 15:55:00,179.76,179.78,179.24,179.78,320183.0,170.812,170.831,170.3179,170.831,320183.0
2022-10-05 09:30:00,177.15,178.2,176.68,178.09,53704.0,168.3319,169.3296,167.8853,169.2251,53704.0
2022-10-05 09:35:00,178.28,178.64,177.76,177.99,17898.0,169.4056,169.7477,168.9115,169.1301,17898.0
2022-10-05 09:40:00,177.9,178.33,177.73,178.26,14081.0,169.0446,169.4532,168.883,169.3866,14081.0
2022-10-05 09:45:00,178.17,179.0,178.11,178.59,36969.0,169.3011,170.0898,169.2441,169.7002,36969.0
2022-10-05 09:50:00,178.57,178.72,178.23,178.63,27729.0,169.6812,169.8237,169.3581,169.7382,27729.0
2022-10-05 09:55:00,178.5,178.89,178.48,178.62,7389.0,169.6147,169.9853,169.5957,169.7287,7389.0
2022-10-05 10:00:00,178.59,178.84,177.27,177.58,22990.0,169.7002,169.9378,168.4459,168.7405,22990.0
2022-10-05 10:05:00,177.52,177.64,176.89,176.91,70961.0,168.6835,168.7975,168.0848,168.1038,70961.0
2022-10-05 10:10:00,176.92,177.36,176.77,177.1,21065.0,168.1133,168.5314,167.9708,168.2844,21065.0
2022-10-05 10:15:00,177.08,177.66,177.0,177.52,30314.0,168.2654,168.8165,168.1894,168.6835,30314.0
2022-10-05 10:20:00,177.49,178.01,177.42,177.87,19929.0,168.655,169.1491,168.5885,169.0161,19929.0
2022-10-05 10:25:00,177.81,177.99,177.21,177.21,37355.0,168.959,169.1301,168.3889,168.3889,37355.0
2022-10-05 10:30:00,177.2,177.45,176.89,177.0,31907.0,168.3794,168.617,168.0848,168.1894,31907.0
2022-10-05 10:35:00,177.0,177.3,176.99,177.16,16760.0,168.1894,168.4744,168.1799,168.3414,16760.0
2022-10-05 10:40:00,177.12,177.38,176.99,177.08,20932.0,168.3034,168.5504,168.1799,168.2654,20932.0
2022-10-05 10:45:00,177.04,177.14,176.88,177.08,23490.0,168.2274,168.3224,168.0753,168.2654,23490.0
2022-10-05 10:50:00,177.02,177.36,176.93,177.32,17035.0,168.2084,168.5314,168.1228,168.4934,17035.0
2022-10-05 10:55:00,177.35,177.35,176.83,176.89,11936.0,168.5219,168.5219,168.0278,168.0848,11936.0
2022-10-05 11:00:00,176.89,177.87,176.88,177.75,14793.0,168.0848,169.0161,168.0753,168.902,14793.0
2022-10-05 11:05:00,177.67,177.74,177.42,177.59,10161.0,168.826,168.8925,168.5885,168.75,10161.0
2022-10-05 11:10:00,177.54,177.73,177.37,177.69,12246.0,168.7025,168.883,168.5409,168.845,12246.0
2022-10-05 11:15:00,177.72,177.72,177.31,177.66,9883.0,168.8735,168.8735,168.4839,168.8165,9883.0
2022-10-05 11:20:00,177.67,177.82,177.55,177.82,13021.0,168.826,168.9685,168.712,168.9685,13021.0
2022-10-05 11:25:00,177.79,177.93,177.75,177.85,10792.0,168.94,169.0731,168.902,168.997,10792.0
2022-10-05 11:30:00,177.9,177.91,177.67,177.84,9796.0,169.0446,169.0541,168.826,168.9875,9796.0
2022-10-05 11:35:00,177.84,178.5,177.79,178.45,9712.0,168.9875,169.6147,168.94,169.5672,9712.0
2022-10-05 11:40:00,178.53,178.65,178.46,178.48,9895.0,169.6432,169.7572,169.5767,169.5957,9895.0
2022-10-05 11:45:00,178.44,178.52,177.99,178.01,8774.0,169.5577,169.6337,169.1301,169.1491,8774.0
2022-10-05 11:50:00,178.07,178.13,177.91,178.13,11384.0,169.2061,169.2631,169.0541,169.2631,11384.0
2022-10-05 11:55:00,178.11,178.25,178.07,178.23,8221.0,169.2441,169.3771,169.2061,169.3581,8221.0
2022-10-05 12:00:00,178.27,178.3,177.97,178.1,10718.0,169.3961,169.4246,169.1111,169.2346,10718.0
2022-10-05 12:05:00,178.19,178.91,178.19,178.84,11365.0,169.3201,170.0043,169.3201,169.9378,11365.0
2022-10-05 12:10:00,178.72,179.06,178.72,178.81,12228.0,169.8237,170.1468,169.8237,169.9093,12228.0
2022-10-05 12:15:00,178.78,179.09,178.77,178.95,14844.0,169.8808,170.1753,169.8713,170.0423,14844.0
2022-10-05 12:20:00,178.95,179.1,178.77,178.89,29756.0,170.0423,170.1848,169.8713,169.9853,29756.0
2022-10-05 12:25:00,178.89,178.91,178.41,178.41,28611.0,169.9853,170.0043,169.5292,169.5292,28611.0
2022-10-05 12:30:00,178.39,178.56,178.33,178.52,21237.0,169.5102,169.6717,169.4532,169.6337,21237.0
2022-10-05 12:35:00,178.52,178.73,178.45,178.45,9981.0,169.6337,169.8332,169.5672,169.5672,9981.0
2022-10-05 12:40:00,178.45,178.45,178.14,178.29,23809.0,169.5672,169.5672,169.2726,169.4151,23809.0
2022-10-05 12:45:00,178.28,178.87,178.18,178.84,25419.0,169.4056,169.9663,169.3106,169.9378,25419.0
2022-10-05 12:50:00,178.92,179.3,178.92,179.12,7896.0,170.0138,170.3749,170.0138,170.2038,7896.0
2022-10-05 12:55:00,179.2,179.2,178.81,178.85,6400.0,170.2798,170.2798,169.9093,169.9473,6400.0
2022-10-05 13:00:00,178.83,179.18,178.77,179.06,5215.0,169.9283,170.2608,169.8713,170.1468,5215.0
2022-10-05 13:05:00,179.04,179.31,179.02,179.08,8495.0,170.1278,170.3844,170.1088,170.1658,8495.0
2022-10-05 13:10:00,179.22,179.28,179.16,179.24,4740.0,170.2989,170.3559,170.2418,170.3179,4740.0
2022-10-05 13:15:00,179.24,179.4,179.13,179.4,13207.0,170.3179,170.4699,170.2133,170.4699,13207.0
2022-10-05 13:20:00,179.56,179.69,179.37,179.37,16434.0,170.6219,170.7455,170.4414,170.4414,16434.0
2022-10-05 13:25:00,179.35,179.43,178.9,178.95,16962.0,170.4224,170.4984,169.9948,170.0423,16962.0
2022-10-05 13:30:00,178.92,178.96,178.75,178.78,12327.0,170.0138,170.0518,169.8522,169.8808,12327.0
2022-10-05 13:35:00,178.77,179.01,178.71,179.01,8202.0,169.8713,170.0993,169.8142,170.0993,8202.0
2022-10-05 13:40:00,179.0,179.03,178.76,178.93,7684.0,170.0898,170.1183,169.8618,170.0233,7684.0
2022-10-05 13:45:00,178.94,179.13,178.79,178.97,8707.0,170.0328,170.2133,169.8903,170.0613,8707.0
2022-10-05 13:50:00,178.96,178.98,178.53,178.69,13077.0,170.0518,170.0708,169.6432,169.7952,13077.0
2022-10-05 13:55:00,178.65,178.8,178.49,178.59,11472.0,169.7572,169.8998,169.6052,169.7002,11472.0
2022-10-05 14:00:00,178.55,178.87,178.45,178.82,8829.0,169.6622,169.9663,169.5672,169.9188,8829.0
2022-10-05 14:05:00,178.83,178.97,178.62,178.62,16219.0,169.9283,170.0613,169.7287,169.7287,16219.0
2022-10-05 14:10:00,178.63,179.02,178.61,178.99,7854.0,169.7382,170.1088,169.7192,170.0803,7854.0
2022-10-05 14:15:00,178.91,179.06,178.74,179.05,8294.0,170.0043,170.1468,169.8427,170.1373,8294.0
2022-10-05 14:20:00,178.99,179.0,178.73,178.94,14573.0,170.0803,170.0898,169.8332,170.0328,14573.0
2022-10-05 14:25:00,178.89,178.93,178.57,178.83,12380.0,169.9853,170.0233,169.6812,169.9283,12380.0
2022-10-05 14:30:00,178.79,178.9,178.57,178.6,8477.0,169.8903,169.9948,169.6812,169.7097,8477.0
2022-10-05 14:35:00,178.6,179.05,178.6,178.96,11731.0,169.7097,170.1373,169.7097,170.0518,11731.0
2022-10-05 14:40:00,178.96,179.12,178.87,179.08,12814.0,170.0518,170.2038,169.9663,170.1658,12814.0
2022-10-05 14:45:00,179.07,179.24,179.03,179.03,23866.0,170.1563,170.3179,170.1183,170.1183,23866.0
2022-10-05 14:50:00,179.06,179.38,178.93,179.23,30643.0,170.1468,170.4509,170.0233,170.3084,30643.0
2022-10-05 14:55:00,179.25,179.35,179.15,179.33,10458.0,170.3274,170.4224,170.2323,170.4034,10458.0
2022-10-05 15:00:00,179.29,179.82,179.29,179.59,22116.0,170.3654,170.869,170.3654,170.6504,22116.0
2022-10-05 15:05:00,179.59,179.63,179.12,179.41,17992.0,170.6504,170.6884,170.2038,170.4794,17992.0
2022-10-05 15:10:00,179.38,179.99,179.37,179.99,14248.0,170.4509,171.0305,170.4414,171.0305,14248.0
2022-10-05 15:15:00,180.0,180.06,179.85,179.9,20218.0,171.04,171.097,170.8975,170.945,20218.0
2022-10-05 15:20:00,179.95,179.99,179.71,179.79,12375.0,170.9925,171.0305,170.7645,170.8405,12375.0
2022-10-05 15:25:00,179.83,179.87,179.65,179.83,37790.0,170.8785,170.9165,170.7074,170.8785,37790.0
2022-10-05 15:30:00,179.84,180.04,179.78,180.02,45188.0,170.888,171.078,170.831,171.059,45188.0
2022-10-05 15:35:00,179.99,180.26,179.85,180.03,42145.0,171.0305,171.2871,170.8975,171.0685,42145.0
2022-10-05 15:40:00,179.99,180.05,179.68,179.76,43794.0,171.0305,171.0875,170.736,170.812,43794.0
2022-10-05 15:45:00,179.73,179.74,179.29,179.35,42905.0,170.7835,170.793,170.3654,170.4224,42905.0
2022-10-05 15:50:00,179.35,179.35,178.6,178.73,54457.0,170.4224,170.4224,169.7097,169.8332,54457.0
2022-10-05 15:55:00,178.72,178.76,178.02,178.53,236979.0,169.8237,169.8618,169.1586,169.6432,236979.0
2022-10-06 09:30:00,177.41,179.6,176.89,179.58,73851.0,168.579,170.6599,168.0848,170.6409,73851.0
2022-10-06 09:35:00,179.56,180.35,178.98,180.25,37712.0,170.6219,171.3726,170.0708,171.2776,37712.0
2022-10-06 09:40:00,180.21,180.98,180.13,180.56,30617.0,171.2396,171.9712,171.1636,171.5722,30617.0
2022-10-06 09:45:00,180.61,180.74,179.5,179.71,34421.0,171.6197,171.7432,170.5649,170.7645,34421.0
2022-10-06 09:50:00,179.81,180.5,179.66,180.31,16348.0,170.8595,171.5151,170.717,171.3346,16348.0
2022-10-06 09:55:00,180.19,180.22,179.47,179.65,12649.0,171.2206,171.2491,170.5364,170.7074,12649.0
2022-10-06 10:00:00,179.67,179.68,178.91,179.47,17772.0,170.7265,170.736,170.0043,170.5364,17772.0
2022-10-06 10:05:00,179.46,179.47,178.98,179.28,15510.0,170.5269,170.5364,170.0708,170.3559,15510.0
2022-10-06 10:10:00,179.23,179.34,178.75,179.34,12542.0,170.3084,170.4129,169.8522,170.4129,12542.0
2022-10-06 10:15:00,179.22,179.57,179.22,179.31,14613.0,170.2989,170.6314,170.2989,170.3844,14613.0
2022-10-06 10:20:00,179.38,179.82,179.18,179.65,11526.0,170.4509,170.869,170.2608,170.7074,11526.0
2022-10-06 10:25:00,179.64,179.84,179.22,179.31,19897.0,170.6979,170.888,170.2989,170.3844,19897.0
2022-10-06 10:30:00,179.3,179.7,179.15,179.15,18823.0,170.3749,170.755,170.2323,170.2323,18823.0
2022-10-06 10:35:00,179.11,179.34,178.91,179.34,18716.0,170.1943,170.4129,170.0043,170.4129,18716.0
2022-10-06 10:40:00,179.36,180.12,179.36,179.75,38301.0,170.4319,171.1541,170.4319,170.8025,38301.0
2022-10-06 10:45:00,179.75,180.53,179.58,180.5,10323.0,170.8025,171.5436,170.6409,171.5151,10323.0
2022-10-06 10:50:00,180.5,180.76,180.29,180.7,10731.0,171.5151,171.7622,171.3156,171.7052,10731.0
2022-10-06 10:55:00,180.6,180.79,180.34,180.62,14676.0,171.6102,171.7907,171.3631,171.6292,14676.0
2022-10-06 11:00:00,180.67,180.68,179.82,179.94,14267.0,171.6767,171.6862,170.869,170.983,14267.0
2022-10-06 11:05:00,179.91,180.16,179.84,179.95,9491.0,170.9545,171.1921,170.888,170.9925,9491.0
2022-10-06 11:10:00,180.01,180.08,179.71,179.76,9084.0,171.0495,171.116,170.7645,170.812,9084.0
2022-10-06 11:15:00,179.74,180.38,179.66,180.27,8849.0,170.793,171.4011,170.717,171.2966,8849.0
2022-10-06 11:20:00,180.22,180.49,180.14,180.34,9826.0,171.2491,171.5056,171.1731,171.3631,9826.0
2022-10-06 11:25:00,180.37,180.4,180.11,180.28,12975.0,171.3916,171.4201,171.1446,171.3061,12975.0
2022-10-06 11:30:00,180.27,180.27,179.85,179.94,7518.0,171.2966,171.2966,170.8975,170.983,7518.0
2022-10-06 11:35:00,180.1,180.26,179.7,179.72,7753.0,171.1351,171.2871,170.755,170.774,7753.0
2022-10-06 11:40:00,179.68,179.87,179.62,179.74,6568.0,170.736,170.9165,170.6789,170.793,6568.0
2022-10-06 11:45:00,179.73,180.07,179.67,179.99,7200.0,170.7835,171.1065,170.7265,171.0305,7200.0
2022-10-06 11:50:00,179.93,180.34,179.87,180.08,17056.0,170.9735,171.3631,170.9165,171.116,17056.0
2022-10-06 11:55:00,180.04,180.08,178.93,179.04,11839.0,171.078,171.116,170.0233,170.1278,11839.0
2022-10-06 12:00:00,179.0,179.14,178.89,178.89,7726.0,170.0898,170.2228,169.9853,169.9853,7726.0
2022-10-06 12:05:00,179.01,179.11,178.96,179.02,6513.0,170.0993,170.1943,170.0518,170.1088,6513.0
2022-10-06 12:10:00,178.99,179.15,178.82,178.82,6328.0,170.0803,170.2323,169.9188,169.9188,6328.0
2022-10-06 12:15:00,178.83,179.18,178.77,179.15,8229.0,169.9283,170.2608,169.8713,170.2323,8229.0
2022-10-06 12:20:00,179.13,179.3,179.12,179.23,10207.0,170.2133,170.3749,170.2038,170.3084,10207.0
2022-10-06 12:25:00,179.3,179.5,179.27,179.47,6095.0,170.3749,170.5649,170.3464,170.5364,6095.0
2022-10-06 12:30:00,179.48,179.54,179.3,179.54,6721.0,170.5459,170.6029,170.3749,170.6029,6721.0
2022-10-06 12:35:00,179.5,179.57,179.39,179.52,7169.0,170.5649,170.6314,170.4604,170.5839,7169.0
2022-10-06 12:40:00,179.49,179.75,179.42,179.69,5648.0,170.5554,170.8025,170.4889,170.7455,5648.0
2022-10-06 12:45:00,179.72,179.82,179.57,179.6,10181.0,170.774,170.869,170.6314,170.6599,10181.0
2022-10-06 12:50:00,179.61,179.62,179.41,179.53,12506.0,170.6694,170.6789,170.4794,170.5934,12506.0
2022-10-06 12:55:00,179.55,179.58,179.29,179.35,6370.0,170.6124,170.6409,170.3654,170.4224,6370.0
2022-10-06 13:00:00,179.34,179.45,179.17,179.34,8860.0,170.4129,170.5174,170.2513,170.4129,8860.0
2022-10-06 13:05:00,179.36,179.49,179.19,179.19,4952.0,170.4319,170.5554,170.2703,170.2703,4952.0
2022-10-06 13:10:00,179.19,179.53,179.17,179.51,7664.0,170.2703,170.5934,170.2513,170.5744,7664.0
2022-10-06 13:15:00,179.53,179.57,179.43,179.54,4232.0,170.5934,170.6314,170.4984,170.6029,4232.0
2022-10-06 13:20:00,179.56,179.74,179.53,179.55,10081.0,170.6219,170.793,170.5934,170.6124,10081.0
2022-10-06 13:25:00,179.56,179.7,179.38,179.7,5304.0,170.6219,170.755,170.4509,170.755,5304.0
2022-10-06 13:30:00,179.66,179.67,179.19,179.28,6720.0,170.717,170.7265,170.2703,170.3559,6720.0
2022-10-06 13:35:00,179.29,179.3,179.03,179.14,4703.0,170.3654,170.3749,170.1183,170.2228,4703.0
2022-10-06 13:40:00,179.12,179.44,179.11,179.4,6252.0,170.2038,170.5079,170.1943,170.4699,6252.0
2022-10-06 13:45:00,179.41,179.44,179.28,179.39,8366.0,170.4794,170.5079,170.3559,170.4604,8366.0
2022-10-06 13:50:00,179.42,179.45,179.26,179.37,9253.0,170.4889,170.5174,170.3369,170.4414,9253.0
2022-10-06 13:55:00,179.4,179.47,179.22,179.22,8721.0,170.4699,170.5364,170.2989,170.2989,8721.0
2022-10-06 14:00:00,179.24,179.26,179.0,179.04,12674.0,170.3179,170.3369,170.0898,170.1278,12674.0
2022-10-06 14:05:00,179.05,179.09,178.9,178.92,9934.0,170.1373,170.1753,169.9948,170.0138,9934.0
2022-10-06 14:10:00,178.9,178.96,178.7,178.86,9300.0,169.9948,170.0518,169.8047,169.9568,9300.0
2022-10-06 14:15:00,178.85,178.89,178.71,178.81,10771.0,169.9473,169.9853,169.8142,169.9093,10771.0
2022-10-06 14:20:00,178.79,179.01,178.79,178.9,22069.0,169.8903,170.0993,169.8903,169.9948,22069.0
2022-10-06 14:25:00,178.9,179.02,178.81,178.92,18846.0,169.9948,170.1088,169.9093,170.0138,18846.0
2022-10-06 14:30:00,178.95,179.24,178.83,178.96,16125.0,170.0423,170.3179,169.9283,170.0518,16125.0
2022-10-06 14:35:00,178.97,179.24,178.95,178.96,10164.0,170.0613,170.3179,170.0423,170.0518,10164.0
2022-10-06 14:40:00,178.94,179.11,178.88,178.92,9296.0,170.0328,170.1943,169.9758,170.0138,9296.0
2022-10-06 14:45:00,178.89,178.91,178.68,178.7,12303.0,169.9853,170.0043,169.7857,169.8047,12303.0
2022-10-06 14:50:00,178.69,178.81,178.49,178.78,17314.0,169.7952,169.9093,169.6052,169.8808,17314.0
2022-10-06 14:55:00,178.77,179.02,178.74,178.95,20721.0,169.8713,170.1088,169.8427,170.0423,20721.0
2022-10-06 15:00:00,178.91,179.01,178.64,178.87,18647.0,170.0043,170.0993,169.7477,169.9663,18647.0
2022-10-06 15:05:00,178.82,178.93,178.72,178.91,19833.0,169.9188,170.0233,169.8237,170.0043,19833.0
2022-10-06 15:10:00,178.89,179.17,178.6,179.16,21173.0,169.9853,170.2513,169.7097,170.2418,21173.0
2022-10-06 15:15:00,179.14,179.22,178.82,178.94,13074.0,170.2228,170.2989,169.9188,170.0328,13074.0
2022-10-06 15:20:00,178.84,179.35,178.82,179.12,14216.0,169.9378,170.4224,169.9188,170.2038,14216.0
2022-10-06 15:25:00,179.19,179.32,179.09,179.3,13412.0,170.2703,170.3939,170.1753,170.3749,13412.0
2022-10-06 15:30:00,179.25,179.34,179.02,179.11,18391.0,170.3274,170.4129,170.1088,170.1943,18391.0
2022-10-06 15:35:00,179.11,179.34,179.03,179.23,16579.0,170.1943,170.4129,170.1183,170.3084,16579.0
2022-10-06 15:40:00,179.22,179.33,179.1,179.24,22324.0,170.2989,170.4034,170.1848,170.3179,22324.0
2022-10-06 15:45:00,179.24,179.45,178.97,179.05,43082.0,170.3179,170.5174,170.0613,170.1373,43082.0
2022-10-06 15:50:00,179.08,179.23,178.82,179.04,49250.0,170.1658,170.3084,169.9188,170.1278,49250.0
2022-10-06 15:55:00,179.07,179.32,178.72,178.82,145997.0,170.1563,170.3939,169.8237,169.9188,145997.0
2022-10-07 09:30:00,176.72,178.59,176.34,178.2,50864.0,167.9233,169.7002,167.5622,169.3296,50864.0
2022-10-07 09:35:00,178.09,178.62,177.79,178.44,19757.0,169.2251,169.7287,168.94,169.5577,19757.0
2022-10-07 09:40:00,178.49,178.96,177.29,177.29,20346.0,169.6052,170.0518,168.4649,168.4649,20346.0
2022-10-07 09:45:00,177.11,177.34,176.44,176.55,28207.0,168.2939,168.5124,167.6572,167.7618,28207.0
2022-10-07 09:50:00,176.37,176.74,176.23,176.44,22115.0,167.5907,167.9423,167.4577,167.6572,22115.0
2022-10-07 09:55:00,176.55,176.68,175.78,175.78,16422.0,167.7618,167.8853,167.0301,167.0301,16422.0
2022-10-07 10:00:00,175.73,176.0,175.25,175.36,13446.0,166.9826,167.2391,166.5265,166.631,13446.0
2022-10-07 10:05:00,175.45,175.78,175.31,175.52,10446.0,166.7165,167.0301,166.5835,166.783,10446.0
2022-10-07 10:10:00,175.48,175.56,175.14,175.31,12034.0,166.745,166.821,166.4219,166.5835,12034.0
2022-10-07 10:15:00,175.31,176.29,175.28,175.9,20903.0,166.5835,167.5147,166.555,167.1441,20903.0
2022-10-07 10:20:00,175.92,176.65,175.86,176.33,16751.0,167.1631,167.8568,167.1061,167.5527,16751.0
2022-10-07 10:25:00,176.34,176.64,176.11,176.12,13659.0,167.5622,167.8473,167.3437,167.3532,13659.0
2022-10-07 10:30:00,176.13,176.41,176.1,176.38,11047.0,167.3627,167.6287,167.3342,167.6002,11047.0
2022-10-07 10:35:00,176.34,176.6,176.16,176.47,17075.0,167.5622,167.8093,167.3912,167.6857,17075.0
2022-10-07 10:40:00,176.48,177.28,176.48,177.28,9193.0,167.6952,168.4554,167.6952,168.4554,9193.0
2022-10-07 10:45:00,177.36,177.68,177.13,177.48,11001.0,168.5314,168.8355,168.3129,168.6455,11001.0
2022-10-07 10:50:00,177.48,177.48,176.99,177.44,9902.0,168.6455,168.6455,168.1799,168.6075,9902.0
2022-10-07 10:55:00,177.35,177.59,177.17,177.31,10674.0,168.5219,168.75,168.3509,168.4839,10674.0
2022-10-07 11:00:00,177.41,177.68,177.32,177.6,7536.0,168.579,168.8355,168.4934,168.7595,7536.0
2022-10-07 11:05:00,177.54,177.54,177.1,177.1,11008.0,168.7025,168.7025,168.2844,168.2844,11008.0
2022-10-07 11:10:00,177.16,177.27,176.95,177.03,6632.0,168.3414,168.4459,168.1418,168.2179,6632.0
2022-10-07 11:15:00,177.09,177.12,176.74,176.75,10106.0,168.2749,168.3034,167.9423,167.9518,10106.0
2022-10-07 11:20:00,176.76,176.99,176.6,176.75,9191.0,167.9613,168.1799,167.8093,167.9518,9191.0
2022-10-07 11:25:00,176.79,177.16,176.73,176.92,26400.0,167.9898,168.3414,167.9328,168.1133,26400.0
2022-10-07 11:30:00,176.88,177.0,176.4,176.41,20074.0,168.0753,168.1894,167.6192,167.6287,20074.0
2022-10-07 11:35:00,176.42,176.9,176.36,176.63,19289.0,167.6382,168.0943,167.5812,167.8378,19289.0
2022-10-07 11:40:00,176.65,176.86,176.5,176.86,9004.0,167.8568,168.0563,167.7142,168.0563,9004.0
2022-10-07 11:45:00,176.79,176.86,176.46,176.48,11362.0,167.9898,168.0563,167.6762,167.6952,11362.0
2022-10-07 11:50:00,176.47,176.81,176.42,176.67,9809.0,167.6857,168.0088,167.6382,167.8758,9809.0
2022-10-07 11:55:00,176.64,177.17,176.64,177.05,16547.0,167.8473,168.3509,167.8473,168.2369,16547.0
2022-10-07 12:00:00,177.04,177.28,176.97,177.28,15019.0,168.2274,168.4554,168.1609,168.4554,15019.0
2022-10-07 12:05:00,177.28,177.57,177.17,177.5,9559.0,168.4554,168.731,168.3509,168.6645,9559.0
2022-10-07 12:10:00,177.55,177.89,177.43,177.43,10785.0,168.712,169.0351,168.598,168.598,10785.0
2022-10-07 12:15:00,177.47,177.56,177.32,177.38,8387.0,168.636,168.7215,168.4934,168.5504,8387.0
2022-10-07 12:20:00,177.4,177.55,176.95,176.97,23022.0,168.5694,168.712,168.1418,168.1609,23022.0
2022-10-07 12:25:00,177.09,177.26,177.0,177.16,10029.0,168.2749,168.4364,168.1894,168.3414,10029.0
2022-10-07 12:30:00,177.15,177.15,176.92,177.02,10014.0,168.3319,168.3319,168.1133,168.2084,10014.0
2022-10-07 12:35:00,177.02,177.15,176.94,177.12,7447.0,168.2084,168.3319,168.1323,168.3034,7447.0
2022-10-07 12:40:00,177.11,177.11,176.8,176.91,9618.0,168.2939,168.2939,167.9993,168.1038,9618.0
2022-10-07 12:45:00,176.91,176.96,176.79,176.84,7496.0,168.1038,168.1514,167.9898,168.0373,7496.0
2022-10-07 12:50:00,176.85,177.05,176.76,176.99,10291.0,168.0468,168.2369,167.9613,168.1799,10291.0
2022-10-07 12:55:00,177.01,177.16,176.99,177.13,7518.0,168.1989,168.3414,168.1799,168.3129,7518.0
2022-10-07 13:00:00,177.13,177.13,176.87,177.05,7568.0,168.3129,168.3129,168.0658,168.2369,7568.0
2022-10-07 13:05:00,177.03,177.13,176.9,176.97,11156.0,168.2179,168.3129,168.0943,168.1609,11156.0
2022-10-07 13:10:00,176.98,177.16,176.94,177.16,19400.0,168.1704,168.3414,168.1323,168.3414,19400.0
2022-10-07 13:15:00,177.17,177.4,177.16,177.38,13309.0,168.3509,168.5694,168.3414,168.5504,13309.0
2022-10-07 13:20:00,177.38,177.68,177.3,177.3,10369.0,168.5504,168.8355,168.4744,168.4744,10369.0
2022-10-07 13:25:00,177.3,177.62,177.29,177.5,6545.0,168.4744,168.7785,168.4649,168.6645,6545.0
2022-10-07 13:30:00,177.41,177.61,177.33,177.57,6370.0,168.579,168.769,168.5029,168.731,6370.0
2022-10-07 13:35:00,177.56,177.68,177.54,177.63,6056.0,168.7215,168.8355,168.7025,168.788,6056.0
2022-10-07 13:40:00,177.66,177.79,177.56,177.7,8858.0,168.8165,168.94,168.7215,168.8545,8858.0
2022-10-07 13:45:00,177.68,177.73,177.51,177.57,10680.0,168.8355,168.883,168.674,168.731,10680.0
2022-10-07 13:50:00,177.56,177.74,177.51,177.62,6501.0,168.7215,168.8925,168.674,168.7785,6501.0
2022-10-07 13:55:00,177.62,177.71,177.25,177.35,9276.0,168.7785,168.864,168.4269,168.5219,9276.0
2022-10-07 14:00:00,177.34,177.47,177.16,177.3,8543.0,168.5124,168.636,168.3414,168.4744,8543.0
2022-10-07 14:05:00,177.34,177.46,177.29,177.42,9175.0,168.5124,168.6265,168.4649,168.5885,9175.0
2022-10-07 14:10:00,177.4,177.48,177.22,177.46,6918.0,168.5694,168.6455,168.3984,168.6265,6918.0
2022-10-07 14:15:00,177.5,177.57,177.4,177.41,6820.0,168.6645,168.731,168.5694,168.579,6820.0
2022-10-07 14:20:00,177.38,177.45,177.24,177.29,5891.0,168.5504,168.617,168.4174,168.4649,5891.0
2022-10-07 14:25:00,177.29,177.39,177.07,177.09,7877.0,168.4649,168.5599,168.2559,168.2749,7877.0
2022-10-07 14:30:00,177.08,177.13,176.87,177.06,14194.0,168.2654,168.3129,168.0658,168.2464,14194.0
2022-10-07 14:35:00,177.08,177.33,177.03,177.33,10705.0,168.2654,168.5029,168.2179,168.5029,10705.0
2022-10-07 14:40:00,177.3,177.41,177.11,177.15,7477.0,168.4744,168.579,168.2939,168.3319,7477.0
2022-10-07 14:45:00,177.13,177.19,177.0,177.19,9297.0,168.3129,168.3699,168.1894,168.3699,9297.0
2022-10-07 14:50:00,177.22,177.38,177.13,177.29,9724.0,168.3984,168.5504,168.3129,168.4649,9724.0
2022-10-07 14:55:00,177.31,177.35,177.14,177.17,9182.0,168.4839,168.5219,168.3224,168.3509,9182.0
2022-10-07 15:00:00,177.21,177.56,177.21,177.56,8618.0,168.3889,168.7215,168.3889,168.7215,8618.0
2022-10-07 15:05:00,177.53,177.54,177.41,177.47,7260.0,168.693,168.7025,168.579,168.636,7260.0
2022-10-07 15:10:00,177.46,177.61,177.26,177.26,11068.0,168.6265,168.769,168.4364,168.4364,11068.0
2022-10-07 15:15:00,177.26,177.34,177.04,177.1,11174.0,168.4364,168.5124,168.2274,168.2844,11174.0
2022-10-07 15:20:00,177.08,177.16,176.89,177.0,12035.0,168.2654,168.3414,168.0848,168.1894,12035.0
2022-10-07 15:25:00,177.04,177.06,176.64,176.79,18033.0,168.2274,168.2464,167.8473,167.9898,18033.0
2022-10-07 15:30:00,176.79,176.88,176.55,176.68,57113.0,167.9898,168.0753,167.7618,167.8853,57113.0
2022-10-07 15:35:00,176.66,177.1,176.62,177.1,45720.0,167.8663,168.2844,167.8283,168.2844,45720.0
2022-10-07 15:40:00,177.08,177.48,176.98,177.18,50461.0,168.2654,168.6455,168.1704,168.3604,50461.0
2022-10-07 15:45:00,177.15,177.25,176.9,176.93,58758.0,168.3319,168.4269,168.0943,168.1228,58758.0
2022-10-07 15:50:00,176.98,177.54,176.98,177.35,58527.0,168.1704,168.7025,168.1704,168.5219,58527.0
2022-10-07 15:55:00,177.37,177.94,177.12,177.56,268988.0,168.5409,169.0826,168.3034,168.7215,268988.0
2022-10-10 09:30:00,179.81,180.32,179.47,180.23,66751.0,170.8595,171.3441,170.5364,171.2586,66751.0
2022-10-10 09:35:00,180.27,180.63,179.45,179.89,27120.0,171.2966,171.6387,170.5174,170.9355,27120.0
2022-10-10 09:40:00,179.83,181.16,179.79,180.46,20340.0,170.8785,172.1423,170.8405,171.4771,20340.0
2022-10-10 09:45:00,180.31,180.97,180.11,180.77,21452.0,171.3346,171.9617,171.1446,171.7717,21452.0
2022-10-10 09:50:00,180.81,180.94,179.87,179.94,18726.0,171.8097,171.9332,170.9165,170.983,18726.0
2022-10-10 09:55:00,179.78,179.87,179.51,179.76,20121.0,170.831,170.9165,170.5744,170.812,20121.0
2022-10-10 10:00:00,179.78,179.85,179.26,179.68,23175.0,170.831,170.8975,170.3369,170.736,23175.0
2022-10-10 10:05:00,179.7,180.33,179.27,179.31,16491.0,170.755,171.3536,170.3464,170.3844,16491.0
2022-10-10 10:10:00,179.4,179.77,179.27,179.58,8290.0,170.4699,170.8215,170.3464,170.6409,8290.0
2022-10-10 10:15:00,179.43,179.82,179.4,179.63,9685.0,170.4984,170.869,170.4699,170.6884,9685.0
2022-10-10 10:20:00,179.75,179.9,179.63,179.84,11638.0,170.8025,170.945,170.6884,170.888,11638.0
2022-10-10 10:25:00,179.78,180.3,179.44,180.06,11872.0,170.831,171.3251,170.5079,171.097,11872.0
2022-10-10 10:30:00,180.14,180.27,179.51,179.78,17753.0,171.1731,171.2966,170.5744,170.831,17753.0
2022-10-10 10:35:00,179.68,179.7,178.81,178.9,5536.0,170.736,170.755,169.9093,169.9948,5536.0
2022-10-10 10:40:00,178.86,178.94,178.7,178.71,8724.0,169.9568,170.0328,169.8047,169.8142,8724.0
2022-10-10 10:45:00,178.74,178.99,178.61,178.77,8211.0,169.8427,170.0803,169.7192,169.8713,8211.0
2022-10-10 10:50:00,178.76,178.79,178.34,178.45,6975.0,169.8618,169.8903,169.4627,169.5672,6975.0
2022-10-10 10:55:00,178.24,178.76,178.24,178.7,7408.0,169.3676,169.8618,169.3676,169.8047,7408.0
2022-10-10 11:00:00,178.68,178.68,178.11,178.25,9676.0,169.7857,169.7857,169.2441,169.3771,9676.0
2022-10-10 11:05:00,178.22,178.53,178.2,178.5,11743.0,169.3486,169.6432,169.3296,169.6147,11743.0
2022-10-10 11:10:00,178.49,178.93,178.43,178.93,6730.0,169.6052,170.0233,169.5482,170.0233,6730.0
2022-10-10 11:15:00,178.93,178.99,178.65,178.78,10630.0,170.0233,170.0803,169.7572,169.8808,10630.0
2022-10-10 11:20:00,178.75,179.32,178.67,179.25,5812.0,169.8522,170.3939,169.7762,170.3274,5812.0
2022-10-10 11:25:00,179.23,179.25,178.9,178.93,6397.0,170.3084,170.3274,169.9948,170.0233,6397.0
2022-10-10 11:30:00,178.95,178.95,178.57,178.69,13312.0,170.0423,170.0423,169.6812,169.7952,13312.0
2022-10-10 11:35:00,178.71,178.83,178.48,178.56,9928.0,169.8142,169.9283,169.5957,169.6717,9928.0
2022-10-10 11:40:00,178.48,178.67,178.32,178.67,5298.0,169.5957,169.7762,169.4437,169.7762,5298.0
2022-10-10 11:45:00,178.73,178.99,178.6,178.99,6764.0,169.8332,170.0803,169.7097,170.0803,6764.0
2022-10-10 11:50:00,179.03,179.42,179.03,179.14,10318.0,170.1183,170.4889,170.1183,170.2228,10318.0
2022-10-10 11:55:00,179.22,179.42,179.08,179.11,9336.0,170.2989,170.4889,170.1658,170.1943,9336.0
2022-10-10 12:00:00,179.04,179.24,179.04,179.09,3284.0,170.1278,170.3179,170.1278,170.1753,3284.0
2022-10-10 12:05:00,179.14,179.26,178.91,178.98,4782.0,170.2228,170.3369,170.0043,170.0708,4782.0
2022-10-10 12:10:00,178.93,179.03,178.85,178.9,3788.0,170.0233,170.1183,169.9473,169.9948,3788.0
2022-10-10 12:15:00,178.94,178.98,178.73,178.74,5176.0,170.0328,170.0708,169.8332,169.8427,5176.0
2022-10-10 12:20:00,178.67,178.71,178.18,178.3,8391.0,169.7762,169.8142,169.3106,169.4246,8391.0
2022-10-10 12:25:00,178.21,178.32,177.7,177.79,38063.0,169.3391,169.4437,168.8545,168.94,38063.0
2022-10-10 12:30:00,177.8,177.88,177.5,177.56,33533.0,168.9495,169.0256,168.6645,168.7215,33533.0
2022-10-10 12:35:00,177.56,177.85,177.37,177.82,23037.0,168.7215,168.997,168.5409,168.9685,23037.0
2022-10-10 12:40:00,177.8,177.84,177.51,177.59,13414.0,168.9495,168.9875,168.674,168.75,13414.0
2022-10-10 12:45:00,177.54,177.62,177.4,177.53,11799.0,168.7025,168.7785,168.5694,168.693,11799.0
2022-10-10 12:50:00,177.49,177.49,176.95,177.03,19264.0,168.655,168.655,168.1418,168.2179,19264.0
2022-10-10 12:55:00,177.05,177.07,176.4,176.42,41837.0,168.2369,168.2559,167.6192,167.6382,41837.0
2022-10-10 13:00:00,176.36,176.41,176.15,176.23,41794.0,167.5812,167.6287,167.3817,167.4577,41794.0
2022-10-10 13:05:00,176.21,176.43,176.17,176.22,13407.0,167.4387,167.6477,167.4007,167.4482,13407.0
2022-10-10 13:10:00,176.25,176.68,176.07,176.64,22117.0,167.4767,167.8853,167.3057,167.8473,22117.0
2022-10-10 13:15:00,176.6,176.71,176.26,176.49,15637.0,167.8093,167.9138,167.4862,167.7047,15637.0
2022-10-10 13:20:00,176.46,176.67,176.46,176.54,12270.0,167.6762,167.8758,167.6762,167.7523,12270.0
2022-10-10 13:25:00,176.51,176.82,176.51,176.73,12278.0,167.7238,168.0183,167.7238,167.9328,12278.0
2022-10-10 13:30:00,176.75,177.17,176.68,177.14,11699.0,167.9518,168.3509,167.8853,168.3224,11699.0
2022-10-10 13:35:00,177.15,177.58,177.15,177.57,10239.0,168.3319,168.7405,168.3319,168.731,10239.0
2022-10-10 13:40:00,177.56,177.71,177.45,177.53,10653.0,168.7215,168.864,168.617,168.693,10653.0
2022-10-10 13:45:00,177.53,178.53,177.49,178.39,10838.0,168.693,169.6432,168.655,169.5102,10838.0
2022-10-10 13:50:00,178.31,178.75,178.31,178.73,7814.0,169.4342,169.8522,169.4342,169.8332,7814.0
2022-10-10 13:55:00,178.8,178.8,178.43,178.43,9476.0,169.8998,169.8998,169.5482,169.5482,9476.0
2022-10-10 14:00:00,178.5,178.59,178.3,178.3,8904.0,169.6147,169.7002,169.4246,169.4246,8904.0
2022-10-10 14:05:00,178.24,178.26,178.01,178.11,11329.0,169.3676,169.3866,169.1491,169.2441,11329.0
2022-10-10 14:10:00,178.08,178.14,177.91,178.1,11467.0,169.2156,169.2726,169.0541,169.2346,11467.0
2022-10-10 14:15:00,178.11,178.19,178.04,178.04,7113.0,169.2441,169.3201,169.1776,169.1776,7113.0
2022-10-10 14:20:00,178.03,178.09,177.72,177.9,12714.0,169.1681,169.2251,168.8735,169.0446,12714.0
2022-10-10 14:25:00,177.91,178.16,177.86,178.12,3431.0,169.0541,169.2916,169.0066,169.2536,3431.0
2022-10-10 14:30:00,178.1,178.55,178.04,178.4,6742.0,169.2346,169.6622,169.1776,169.5197,6742.0
2022-10-10 14:35:00,178.44,178.74,178.43,178.74,4473.0,169.5577,169.8427,169.5482,169.8427,4473.0
2022-10-10 14:40:00,178.74,178.75,178.44,178.58,9024.0,169.8427,169.8522,169.5577,169.6907,9024.0
2022-10-10 14:45:00,178.6,178.61,178.3,178.4,11117.0,169.7097,169.7192,169.4246,169.5197,11117.0
2022-10-10 14:50:00,178.42,178.6,178.35,178.54,6558.0,169.5387,169.7097,169.4722,169.6527,6558.0
2022-10-10 14:55:00,178.54,178.58,178.27,178.4,6594.0,169.6527,169.6907,169.3961,169.5197,6594.0
2022-10-10 15:00:00,178.35,178.6,178.21,178.38,11094.0,169.4722,169.7097,169.3391,169.5007,11094.0
2022-10-10 15:05:00,178.4,178.74,178.32,178.74,16455.0,169.5197,169.8427,169.4437,169.8427,16455.0
2022-10-10 15:10:00,178.7,179.11,178.65,179.1,21874.0,169.8047,170.1943,169.7572,170.1848,21874.0
2022-10-10 15:15:00,179.1,179.48,179.03,179.39,23513.0,170.1848,170.5459,170.1183,170.4604,23513.0
2022-10-10 15:20:00,179.42,179.58,179.22,179.27,25719.0,170.4889,170.6409,170.2989,170.3464,25719.0
2022-10-10 15:25:00,179.18,179.21,178.76,178.97,27069.0,170.2608,170.2894,169.8618,170.0613,27069.0
2022-10-10 15:30:00,178.97,179.33,178.85,179.21,32893.0,170.0613,170.4034,169.9473,170.2894,32893.0
2022-10-10 15:35:00,179.21,179.48,179.12,179.38,48845.0,170.2894,170.5459,170.2038,170.4509,48845.0
2022-10-10 15:40:00,179.36,179.44,178.89,178.95,38840.0,170.4319,170.5079,169.9853,170.0423,38840.0
2022-10-10 15:45:00,178.88,179.47,178.85,179.31,44758.0,169.9758,170.5364,169.9473,170.3844,44758.0
2022-10-10 15:50:00,179.31,179.58,179.18,179.52,58671.0,170.3844,170.6409,170.2608,170.5839,58671.0
2022-10-10 15:55:00,179.51,179.57,178.69,178.77,140376.0,170.5744,170.6314,169.7952,169.8713,140376.0
2022-10-11 09:30:00,176.82,178.42,176.67,177.51,83663.0,168.0183,169.5387,167.8758,168.674,83663.0
2022-10-11 09:35:00,177.46,177.72,176.97,177.22,14732.0,168.6265,168.8735,168.1609,168.3984,14732.0
2022-10-11 09:40:00,177.41,178.67,177.35,178.53,14873.0,168.579,169.7762,168.5219,169.6432,14873.0
2022-10-11 09:45:00,178.6,178.91,178.04,178.64,17595.0,169.7097,170.0043,169.1776,169.7477,17595.0
2022-10-11 09:50:00,178.8,178.88,178.21,178.21,10666.0,169.8998,169.9758,169.3391,169.3391,10666.0
2022-10-11 09:55:00,177.96,178.24,177.65,177.69,11132.0,169.1016,169.3676,168.807,168.845,11132.0
2022-10-11 10:00:00,177.77,177.82,177.32,177.65,8484.0,168.921,168.9685,168.4934,168.807,8484.0
2022-10-11 10:05:00,177.58,177.83,177.4,177.72,12165.0,168.7405,168.978,168.5694,168.8735,12165.0
2022-10-11 10:10:00,177.79,178.23,177.53,178.23,10107.0,168.94,169.3581,168.693,169.3581,10107.0
2022-10-11 10:15:00,178.18,178.74,178.08,178.33,8857.0,169.3106,169.8427,169.2156,169.4532,8857.0
2022-10-11 10:20:00,178.37,178.5,178.24,178.4,11860.0,169.4912,169.6147,169.3676,169.5197,11860.0
2022-10-11 10:25:00,178.45,179.17,178.33,179.03,19646.0,169.5672,170.2513,169.4532,170.1183,19646.0
2022-10-11 10:30:00,178.98,178.99,178.5,178.83,14456.0,170.0708,170.0803,169.6147,169.9283,14456.0
2022-10-11 10:35:00,178.83,179.06,178.48,179.02,17487.0,169.9283,170.1468,169.5957,170.1088,17487.0
2022-10-11 10:40:00,179.02,179.44,178.9,179.09,9215.0,170.1088,170.5079,169.9948,170.1753,9215.0
2022-10-11 10:45:00,179.17,179.18,178.91,179.06,8356.0,170.2513,170.2608,170.0043,170.1468,8356.0
2022-10-11 10:50:00,179.16,179.34,179.09,179.2,11909.0,170.2418,170.4129,170.1753,170.2798,11909.0
2022-10-11 10:55:00,179.22,179.53,179.08,179.18,13729.0,170.2989,170.5934,170.1658,170.2608,13729.0
2022-10-11 11:00:00,179.32,180.17,179.24,179.9,20662.0,170.3939,171.2016,170.3179,170.945,20662.0
2022-10-11 11:05:00,179.88,179.95,179.64,179.91,15601.0,170.926,170.9925,170.6979,170.9545,15601.0
2022-10-11 11:10:00,179.96,180.14,179.76,180.12,9026.0,171.002,171.1731,170.812,171.1541,9026.0
2022-10-11 11:15:00,180.16,180.71,180.16,180.54,16287.0,171.1921,171.7147,171.1921,171.5531,16287.0
2022-10-11 11:20:00,180.49,180.74,180.36,180.36,23196.0,171.5056,171.7432,171.3821,171.3821,23196.0
2022-10-11 11:25:00,180.37,180.41,180.1,180.34,26348.0,171.3916,171.4296,171.1351,171.3631,26348.0
2022-10-11 11:30:00,180.34,180.7,180.29,180.7,17668.0,171.3631,171.7052,171.3156,171.7052,17668.0
2022-10-11 11:35:00,180.7,180.8,180.52,180.62,10705.0,171.7052,171.8002,171.5341,171.6292,10705.0
2022-10-11 11:40:00,180.68,180.85,180.44,180.84,13964.0,171.6862,171.8477,171.4581,171.8382,13964.0
2022-10-11 11:45:00,180.88,181.66,180.84,181.53,43567.0,171.8762,172.6174,171.8382,172.4939,43567.0
2022-10-11 11:50:00,181.52,181.71,181.25,181.26,27903.0,172.4844,172.6649,172.2278,172.2373,27903.0
2022-10-11 11:55:00,181.28,181.56,181.28,181.56,13742.0,172.2563,172.5224,172.2563,172.5224,13742.0
2022-10-11 12:00:00,181.57,181.58,180.96,181.0,16927.0,172.5319,172.5414,171.9522,171.9903,16927.0
2022-10-11 12:05:00,180.99,181.14,180.81,181.03,7732.0,171.9807,172.1233,171.8097,172.0188,7732.0
2022-10-11 12:10:00,181.07,181.57,181.05,181.55,15720.0,172.0568,172.5319,172.0378,172.5129,15720.0
2022-10-11 12:15:00,181.48,182.06,181.42,182.06,22467.0,172.4464,172.9975,172.3893,172.9975,22467.0
2022-10-11 12:20:00,182.03,182.55,182.0,182.39,31972.0,172.969,173.4631,172.9405,173.3111,31972.0
2022-10-11 12:25:00,182.39,182.43,182.19,182.35,10826.0,173.3111,173.3491,173.121,173.2731,10826.0
2022-10-11 12:30:00,182.35,182.68,182.35,182.65,23861.0,173.2731,173.5866,173.2731,173.5581,23861.0
2022-10-11 12:35:00,182.65,182.68,182.51,182.66,10973.0,173.5581,173.5866,173.4251,173.5676,10973.0
2022-10-11 12:40:00,182.67,183.05,182.6,183.02,33927.0,173.5771,173.9382,173.5106,173.9097,33927.0
2022-10-11 12:45:00,182.95,183.08,182.79,182.84,29120.0,173.8432,173.9667,173.6911,173.7387,29120.0
2022-10-11 12:50:00,182.85,182.86,182.33,182.34,13445.0,173.7482,173.7577,173.254,173.2635,13445.0
2022-10-11 12:55:00,182.23,182.52,182.23,182.33,9699.0,173.159,173.4346,173.159,173.254,9699.0
2022-10-11 13:00:00,182.33,182.38,181.98,181.98,10840.0,173.254,173.3016,172.9215,172.9215,10840.0
2022-10-11 13:05:00,182.0,182.4,181.85,182.32,13639.0,172.9405,173.3206,172.7979,173.2445,13639.0
2022-10-11 13:10:00,182.24,182.32,181.92,181.92,14732.0,173.1685,173.2445,172.8645,172.8645,14732.0
2022-10-11 13:15:00,182.05,182.05,181.67,181.89,9964.0,172.988,172.988,172.6269,172.8359,9964.0
2022-10-11 13:20:00,181.87,182.17,181.74,181.83,13885.0,172.8169,173.102,172.6934,172.7789,13885.0
2022-10-11 13:25:00,181.9,181.9,181.5,181.67,10165.0,172.8455,172.8455,172.4654,172.6269,10165.0
2022-10-11 13:30:00,181.77,181.85,181.47,181.77,25239.0,172.7219,172.7979,172.4369,172.7219,25239.0
2022-10-11 13:35:00,181.74,181.81,181.38,181.53,13316.0,172.6934,172.7599,172.3513,172.4939,13316.0
2022-10-11 13:40:00,181.5,181.69,181.43,181.57,14639.0,172.4654,172.6459,172.3988,172.5319,14639.0
2022-10-11 13:45:00,181.67,181.94,181.52,181.53,17568.0,172.6269,172.8835,172.4844,172.4939,17568.0
2022-10-11 13:50:00,181.5,181.75,181.38,181.54,14859.0,172.4654,172.7029,172.3513,172.5034,14859.0
2022-10-11 13:55:00,181.48,181.68,181.42,181.57,10351.0,172.4464,172.6364,172.3893,172.5319,10351.0
2022-10-11 14:00:00,181.65,181.7,181.45,181.63,6114.0,172.6079,172.6554,172.4179,172.5889,6114.0
2022-10-11 14:05:00,181.58,181.72,181.13,181.26,12958.0,172.5414,172.6744,172.1138,172.2373,12958.0
2022-10-11 14:10:00,181.23,181.41,181.07,181.39,6759.0,172.2088,172.3798,172.0568,172.3608,6759.0
2022-10-11 14:15:00,181.35,181.35,181.1,181.1,18816.0,172.3228,172.3228,172.0853,172.0853,18816.0
2022-10-11 14:20:00,181.06,181.45,181.03,181.45,24161.0,172.0473,172.4179,172.0188,172.4179,24161.0
2022-10-11 14:25:00,181.45,181.64,181.3,181.53,13788.0,172.4179,172.5984,172.2753,172.4939,13788.0
2022-10-11 14:30:00,181.47,182.01,181.43,181.95,7690.0,172.4369,172.95,172.3988,172.893,7690.0
2022-10-11 14:35:00,181.92,181.93,181.66,181.82,10545.0,172.8645,172.874,172.6174,172.7694,10545.0
2022-10-11 14:40:00,181.86,182.0,181.29,181.31,13681.0,172.8074,172.9405,172.2658,172.2848,13681.0
2022-10-11 14:45:00,181.27,181.36,180.5,180.66,22779.0,172.2468,172.3323,171.5151,171.6672,22779.0
2022-10-11 14:50:00,180.63,180.75,180.09,180.12,21243.0,171.6387,171.7527,171.1255,171.1541,21243.0
2022-10-11 14:55:00,180.06,180.06,179.54,179.55,16600.0,171.097,171.097,170.6029,170.6124,16600.0
2022-10-11 15:00:00,179.57,179.64,179.35,179.53,12985.0,170.6314,170.6979,170.4224,170.5934,12985.0
2022-10-11 15:05:00,179.53,179.76,179.42,179.47,17100.0,170.5934,170.812,170.4889,170.5364,17100.0
2022-10-11 15:10:00,179.49,179.56,179.12,179.44,19511.0,170.5554,170.6219,170.2038,170.5079,19511.0
2022-10-11 15:15:00,179.44,179.67,179.11,179.33,26223.0,170.5079,170.7265,170.1943,170.4034,26223.0
2022-10-11 15:20:00,179.33,179.52,179.27,179.48,13254.0,170.4034,170.5839,170.3464,170.5459,13254.0
2022-10-11 15:25:00,179.5,179.63,179.17,179.52,16574.0,170.5649,170.6884,170.2513,170.5839,16574.0
2022-10-11 15:30:00,179.51,179.66,179.21,179.53,20925.0,170.5744,170.717,170.2894,170.5934,20925.0
2022-10-11 15:35:00,179.52,179.93,179.49,179.86,32504.0,170.5839,170.9735,170.5554,170.907,32504.0
2022-10-11 15:40:00,179.84,179.84,179.51,179.76,28323.0,170.888,170.888,170.5744,170.812,28323.0
2022-10-11 15:45:00,179.78,179.81,179.54,179.8,26952.0,170.831,170.8595,170.6029,170.85,26952.0
2022-10-11 15:50:00,179.72,179.73,179.24,179.7,36083.0,170.774,170.7835,170.3179,170.755,36083.0
2022-10-11 15:55:00,179.7,179.87,179.6,179.75,126340.0,170.755,170.9165,170.6599,170.8025,126340.0
2022-10-12 09:30:00,179.48,179.51,178.78,179.44,43652.0,170.5459,170.5744,169.8808,170.5079,43652.0
2022-10-12 09:35:00,179.26,180.84,179.25,180.26,33922.0,170.3369,171.8382,170.3274,171.2871,33922.0
2022-10-12 09:40:00,180.17,180.88,179.87,180.85,12332.0,171.2016,171.8762,170.9165,171.8477,12332.0
2022-10-12 09:45:00,180.8,180.91,179.83,180.06,15881.0,171.8002,171.9047,170.8785,171.097,15881.0
2022-10-12 09:50:00,180.01,180.15,179.64,179.79,12656.0,171.0495,171.1826,170.6979,170.8405,12656.0
2022-10-12 09:55:00,179.85,180.74,179.74,180.74,14508.0,170.8975,171.7432,170.793,171.7432,14508.0
2022-10-12 10:00:00,180.73,181.12,180.61,180.95,18985.0,171.7337,172.1043,171.6197,171.9427,18985.0
2022-10-12 10:05:00,180.88,180.88,180.18,180.46,18130.0,171.8762,171.8762,171.2111,171.4771,18130.0
2022-10-12 10:10:00,180.49,180.64,180.27,180.39,9949.0,171.5056,171.6482,171.2966,171.4106,9949.0
2022-10-12 10:15:00,180.32,180.45,180.17,180.34,8964.0,171.3441,171.4676,171.2016,171.3631,8964.0
2022-10-12 10:20:00,180.29,180.38,179.5,179.9,10778.0,171.3156,171.4011,170.5649,170.945,10778.0
2022-10-12 10:25:00,179.9,180.3,179.83,180.17,6870.0,170.945,171.3251,170.8785,171.2016,6870.0
2022-10-12 10:30:00,180.14,180.51,179.98,180.34,13260.0,171.1731,171.5246,171.021,171.3631,13260.0
2022-10-12 10:35:00,180.38,180.41,179.73,179.84,7872.0,171.4011,171.4296,170.7835,170.888,7872.0
2022-10-12 10:40:00,179.74,179.88,179.39,179.43,8513.0,170.793,170.926,170.4604,170.4984,8513.0
2022-10-12 10:45:00,179.38,179.6,179.15,179.6,10112.0,170.4509,170.6599,170.2323,170.6599,10112.0
2022-10-12 10:50:00,179.59,180.14,179.58,180.11,12423.0,170.6504,171.1731,170.6409,171.1446,12423.0
2022-10-12 10:55:00,180.06,180.17,179.81,179.92,9206.0,171.097,171.2016,170.8595,170.964,9206.0
2022-10-12 11:00:00,179.9,180.24,179.9,180.15,15419.0,170.945,171.2681,170.945,171.1826,15419.0
2022-10-12 11:05:00,180.09,180.39,180.09,180.3,9353.0,171.1255,171.4106,171.1255,171.3251,9353.0
2022-10-12 11:10:00,180.21,180.36,180.15,180.24,8132.0,171.2396,171.3821,171.1826,171.2681,8132.0
2022-10-12 11:15:00,180.24,180.62,180.07,180.38,17798.0,171.2681,171.6292,171.1065,171.4011,17798.0
2022-10-12 11:20:00,180.35,180.48,180.05,180.15,19406.0,171.3726,171.4961,171.0875,171.1826,19406.0
2022-10-12 11:25:00,180.18,180.21,179.98,180.2,13406.0,171.2111,171.2396,171.021,171.2301,13406.0
2022-10-12 11:30:00,180.21,180.21,179.91,179.93,12248.0,171.2396,171.2396,170.9545,170.9735,12248.0
2022-10-12 11:35:00,179.92,180.23,179.89,179.9,6573.0,170.964,171.2586,170.9355,170.945,6573.0
2022-10-12 11:40:00,179.86,180.45,179.86,180.26,8402.0,170.907,171.4676,170.907,171.2871,8402.0
2022-10-12 11:45:00,180.2,180.2,180.0,180.15,5951.0,171.2301,171.2301,171.04,171.1826,5951.0
2022-10-12 11:50:00,180.1,180.26,180.09,180.26,5866.0,171.1351,171.2871,171.1255,171.2871,5866.0
2022-10-12 11:55:00,180.21,180.4,180.1,180.37,4554.0,171.2396,171.4201,171.1351,171.3916,4554.0
2022-10-12 12:00:00,180.35,180.48,180.23,180.27,6349.0,171.3726,171.4961,171.2586,171.2966,6349.0
2022-10-12 12:05:00,180.27,180.65,180.08,180.1,6927.0,171.2966,171.6577,171.116,171.1351,6927.0
2022-10-12 12:10:00,180.11,180.14,179.72,179.97,6758.0,171.1446,171.1731,170.774,171.0115,6758.0
2022-10-12 12:15:00,179.97,180.07,179.95,180.05,5058.0,171.0115,171.1065,170.9925,171.0875,5058.0
2022-10-12 12:20:00,179.98,180.04,179.75,179.81,6432.0,171.021,171.078,170.8025,170.8595,6432.0
2022-10-12 12:25:00,179.77,179.9,179.65,179.74,4484.0,170.8215,170.945,170.7074,170.793,4484.0
2022-10-12 12:30:00,179.78,179.83,179.63,179.81,6182.0,170.831,170.8785,170.6884,170.8595,6182.0
2022-10-12 12:35:00,179.81,179.85,179.46,179.52,9823.0,170.8595,170.8975,170.5269,170.5839,9823.0
2022-10-12 12:40:00,179.52,179.52,179.44,179.45,5685.0,170.5839,170.5839,170.5079,170.5174,5685.0
2022-10-12 12:45:00,179.45,179.68,179.43,179.66,12947.0,170.5174,170.736,170.4984,170.717,12947.0
2022-10-12 12:50:00,179.66,179.81,179.62,179.79,4831.0,170.717,170.8595,170.6789,170.8405,4831.0
2022-10-12 12:55:00,179.82,179.91,179.81,179.82,5759.0,170.869,170.9545,170.8595,170.869,5759.0
2022-10-12 13:00:00,179.8,179.92,179.63,179.63,4748.0,170.85,170.964,170.6884,170.6884,4748.0
2022-10-12 13:05:00,179.67,179.89,179.67,179.89,4223.0,170.7265,170.9355,170.7265,170.9355,4223.0
2022-10-12 13:10:00,179.86,179.86,179.73,179.77,4084.0,170.907,170.907,170.7835,170.8215,4084.0
2022-10-12 13:15:00,179.73,179.73,179.53,179.57,5012.0,170.7835,170.7835,170.5934,170.6314,5012.0
2022-10-12 13:20:00,179.53,179.69,179.51,179.68,4340.0,170.5934,170.7455,170.5744,170.736,4340.0
2022-10-12 13:25:00,179.66,179.8,179.66,179.78,5736.0,170.717,170.85,170.717,170.831,5736.0
2022-10-12 13:30:00,179.79,179.79,179.48,179.5,4385.0,170.8405,170.8405,170.5459,170.5649,4385.0
2022-10-12 13:35:00,179.46,179.58,179.41,179.56,5914.0,170.5269,170.6409,170.4794,170.6219,5914.0
2022-10-12 13:40:00,179.6,179.64,179.46,179.61,5683.0,170.6599,170.6979,170.5269,170.6694,5683.0
2022-10-12 13:45:00,179.62,179.89,179.5,179.8,7587.0,170.6789,170.9355,170.5649,170.85,7587.0
2022-10-12 13:50:00,179.79,179.9,179.75,179.85,6076.0,170.8405,170.945,170.8025,170.8975,6076.0
2022-10-12 13:55:00,179.85,179.88,179.73,179.83,6570.0,170.8975,170.926,170.7835,170.8785,6570.0
2022-10-12 14:00:00,179.87,180.1,179.28,179.57,17772.0,170.9165,171.1351,170.3559,170.6314,17772.0
2022-10-12 14:05:00,179.69,180.1,179.42,179.85,6825.0,170.7455,171.1351,170.4889,170.8975,6825.0
2022-10-12 14:10:00,179.78,180.36,179.69,180.18,15489.0,170.831,171.3821,170.7455,171.2111,15489.0
2022-10-12 14:15:00,180.23,180.23,179.9,180.07,7059.0,171.2586,171.2586,170.945,171.1065,7059.0
2022-10-12 14:20:00,180.04,180.04,179.74,179.89,3811.0,171.078,171.078,170.793,170.9355,3811.0
2022-10-12 14:25:00,179.81,180.3,179.8,180.3,6854.0,170.8595,171.3251,170.85,171.3251,6854.0
2022-10-12 14:30:00,180.3,180.39,180.0,180.22,5256.0,171.3251,171.4106,171.04,171.2491,5256.0
2022-10-12 14:35:00,180.22,180.31,180.08,180.16,9291.0,171.2491,171.3346,171.116,171.1921,9291.0
2022-10-12 14:40:00,180.23,180.34,179.94,179.97,7080.0,171.2586,171.3631,170.983,171.0115,7080.0
2022-10-12 14:45:00,179.95,180.06,179.77,179.89,8295.0,170.9925,171.097,170.8215,170.9355,8295.0
2022-10-12 14:50:00,179.83,179.87,179.68,179.75,9705.0,170.8785,170.9165,170.736,170.8025,9705.0
2022-10-12 14:55:00,179.79,179.95,179.7,179.84,12640.0,170.8405,170.9925,170.755,170.888,12640.0
2022-10-12 15:00:00,179.84,179.96,179.66,179.79,10869.0,170.888,171.002,170.717,170.8405,10869.0
2022-10-12 15:05:00,179.78,179.96,179.73,179.87,9910.0,170.831,171.002,170.7835,170.9165,9910.0
2022-10-12 15:10:00,179.9,180.08,179.9,179.99,12859.0,170.945,171.116,170.945,171.0305,12859.0
2022-10-12 15:15:00,179.97,180.08,179.77,180.02,15479.0,171.0115,171.116,170.8215,171.059,15479.0
2022-10-12 15:20:00,180.07,180.07,179.78,179.82,20390.0,171.1065,171.1065,170.831,170.869,20390.0
2022-10-12 15:25:00,179.84,179.98,179.72,179.81,54328.0,170.888,171.021,170.774,170.8595,54328.0
2022-10-12 15:30:00,179.78,179.98,179.71,179.98,68031.0,170.831,171.021,170.7645,171.021,68031.0
2022-10-12 15:35:00,179.98,180.14,179.98,180.0,20558.0,171.021,171.1731,171.021,171.04,20558.0
2022-10-12 15:40:00,180.0,180.28,179.96,180.28,13864.0,171.04,171.3061,171.002,171.3061,13864.0
2022-10-12 15:45:00,180.27,180.4,180.12,180.12,31937.0,171.2966,171.4201,171.1541,171.1541,31937.0
2022-10-12 15:50:00,180.08,180.26,179.85,180.25,48694.0,171.116,171.2871,170.8975,171.2776,48694.0
2022-10-12 15:55:00,180.22,180.23,179.47,179.56,135196.0,171.2491,171.2586,170.5364,170.6219,135196.0
2022-10-13 09:30:00,173.75,175.98,172.71,175.98,194893.0,165.1011,167.2201,164.1129,167.2201,194893.0
2022-10-13 09:35:00,176.0,176.02,173.23,173.7,28879.0,167.2391,167.2581,164.607,165.0536,28879.0
2022-10-13 09:40:00,173.87,174.06,172.7,173.15,25462.0,165.2152,165.3957,164.1034,164.531,25462.0
2022-10-13 09:45:00,173.05,174.9,172.95,174.78,20532.0,164.436,166.1939,164.341,166.0799,20532.0
2022-10-13 09:50:00,174.77,176.52,174.66,176.45,46216.0,166.0704,167.7333,165.9658,167.6667,46216.0
2022-10-13 09:55:00,176.56,176.95,175.73,176.02,31233.0,167.7713,168.1418,166.9826,167.2581,31233.0
2022-10-13 10:00:00,176.0,176.25,175.39,176.06,30308.0,167.2391,167.4767,166.6595,167.2962,30308.0
2022-10-13 10:05:00,176.06,177.28,176.04,177.13,102964.0,167.2962,168.4554,167.2771,168.3129,102964.0
2022-10-13 10:10:00,176.93,177.39,176.51,177.33,55432.0,168.1228,168.5599,167.7238,168.5029,55432.0
2022-10-13 10:15:00,177.38,177.59,177.05,177.28,29818.0,168.5504,168.75,168.2369,168.4554,29818.0
2022-10-13 10:20:00,177.22,177.35,176.35,176.61,39366.0,168.3984,168.5219,167.5717,167.8188,39366.0
2022-10-13 10:25:00,176.67,176.72,175.85,176.02,35666.0,167.8758,167.9233,167.0966,167.2581,35666.0
2022-10-13 10:30:00,175.92,177.07,175.92,176.52,28389.0,167.1631,168.2559,167.1631,167.7333,28389.0
2022-10-13 10:35:00,176.49,176.88,176.13,176.88,29998.0,167.7047,168.0753,167.3627,168.0753,29998.0
2022-10-13 10:40:00,176.85,177.41,176.63,177.14,39023.0,168.0468,168.579,167.8378,168.3224,39023.0
2022-10-13 10:45:00,177.04,178.67,177.04,178.55,19806.0,168.2274,169.7762,168.2274,169.6622,19806.0
2022-10-13 10:50:00,178.61,178.7,178.02,178.69,12420.0,169.7192,169.8047,169.1586,169.7952,12420.0
2022-10-13 10:55:00,178.68,179.42,178.63,178.94,24582.0,169.7857,170.4889,169.7382,170.0328,24582.0
2022-10-13 11:00:00,178.89,179.74,178.81,179.74,13481.0,169.9853,170.793,169.9093,170.793,13481.0
2022-10-13 11:05:00,179.67,180.98,179.67,180.89,25675.0,170.7265,171.9712,170.7265,171.8857,25675.0
2022-10-13 11:10:00,180.83,181.0,180.56,180.98,15218.0,171.8287,171.9903,171.5722,171.9712,15218.0
2022-10-13 11:15:00,181.06,182.37,180.65,181.4,25409.0,172.0473,173.2921,171.6577,172.3703,25409.0
2022-10-13 11:20:00,181.56,183.15,181.56,182.18,24164.0,172.5224,174.0332,172.5224,173.1115,24164.0
2022-10-13 11:25:00,182.02,182.09,181.62,182.02,60248.0,172.9595,173.026,172.5794,172.9595,60248.0
2022-10-13 11:30:00,182.07,182.52,181.84,182.46,21572.0,173.007,173.4346,172.7884,173.3776,21572.0
2022-10-13 11:35:00,182.63,184.44,182.44,183.93,43315.0,173.5391,175.259,173.3586,174.7744,43315.0
2022-10-13 11:40:00,184.01,184.78,183.42,183.47,42277.0,174.8504,175.5821,174.2898,174.3373,42277.0
2022-10-13 11:45:00,183.5,183.57,182.89,182.96,21990.0,174.3658,174.4323,173.7862,173.8527,21990.0
2022-10-13 11:50:00,182.64,183.42,182.55,183.35,16225.0,173.5486,174.2898,173.4631,174.2233,16225.0
2022-10-13 11:55:00,183.3,183.5,182.93,183.12,16307.0,174.1758,174.3658,173.8242,174.0047,16307.0
2022-10-13 12:00:00,183.18,183.7,183.05,183.47,12448.0,174.0617,174.5559,173.9382,174.3373,12448.0
2022-10-13 12:05:00,183.57,183.57,183.06,183.1,15065.0,174.4323,174.4323,173.9477,173.9857,15065.0
2022-10-13 12:10:00,183.15,183.15,182.22,182.36,23469.0,174.0332,174.0332,173.1495,173.2826,23469.0
2022-10-13 12:15:00,182.38,182.6,182.02,182.11,11770.0,173.3016,173.5106,172.9595,173.045,11770.0
2022-10-13 12:20:00,182.16,182.9,181.88,182.56,15692.0,173.0925,173.7957,172.8264,173.4726,15692.0
2022-10-13 12:25:00,182.53,182.87,182.25,182.52,38630.0,173.4441,173.7672,173.178,173.4346,38630.0
2022-10-13 12:30:00,182.48,182.82,182.4,182.81,7788.0,173.3966,173.7197,173.3206,173.7102,7788.0
2022-10-13 12:35:00,182.82,183.07,182.64,182.89,6803.0,173.7197,173.9572,173.5486,173.7862,6803.0
2022-10-13 12:40:00,182.83,183.79,182.83,183.68,11594.0,173.7292,174.6414,173.7292,174.5368,11594.0
2022-10-13 12:45:00,183.75,183.93,183.48,183.88,12613.0,174.6034,174.7744,174.3468,174.7269,12613.0
2022-10-13 12:50:00,183.89,184.04,183.56,183.64,11801.0,174.7364,174.8789,174.4228,174.4988,11801.0
2022-10-13 12:55:00,183.6,183.95,183.48,183.82,23119.0,174.4608,174.7934,174.3468,174.6699,23119.0
2022-10-13 13:00:00,183.86,184.11,183.66,183.99,10638.0,174.7079,174.9454,174.5178,174.8314,10638.0
2022-10-13 13:05:00,184.03,184.15,183.84,183.85,25455.0,174.8694,174.9835,174.6889,174.6984,25455.0
2022-10-13 13:10:00,183.87,183.99,183.61,183.87,10554.0,174.7174,174.8314,174.4703,174.7174,10554.0
2022-10-13 13:15:00,183.88,184.23,183.86,184.08,16557.0,174.7269,175.0595,174.7079,174.9169,16557.0
2022-10-13 13:20:00,184.06,184.6,184.06,184.6,12473.0,174.8979,175.4111,174.8979,175.4111,12473.0
2022-10-13 13:25:00,184.55,184.9,184.49,184.68,18713.0,175.3635,175.6961,175.3065,175.4871,18713.0
2022-10-13 13:30:00,184.71,184.95,184.59,184.79,22279.0,175.5156,175.7436,175.4015,175.5916,22279.0
2022-10-13 13:35:00,184.84,184.87,184.26,184.29,12250.0,175.6391,175.6676,175.088,175.1165,12250.0
2022-10-13 13:40:00,184.33,184.39,183.98,183.99,11469.0,175.1545,175.2115,174.8219,174.8314,11469.0
2022-10-13 13:45:00,184.04,184.08,183.73,184.03,16680.0,174.8789,174.9169,174.5844,174.8694,16680.0
2022-10-13 13:50:00,183.94,184.07,183.68,183.83,9418.0,174.7839,174.9074,174.5368,174.6794,9418.0
2022-10-13 13:55:00,183.83,183.83,183.61,183.79,9153.0,174.6794,174.6794,174.4703,174.6414,9153.0
2022-10-13 14:00:00,183.74,183.74,183.33,183.51,12404.0,174.5939,174.5939,174.2043,174.3753,12404.0
2022-10-13 14:05:00,183.62,183.63,183.23,183.32,9493.0,174.4798,174.4893,174.1092,174.1948,9493.0
2022-10-13 14:10:00,183.3,183.51,183.15,183.43,7214.0,174.1758,174.3753,174.0332,174.2993,7214.0
2022-10-13 14:15:00,183.46,183.72,183.42,183.65,9218.0,174.3278,174.5749,174.2898,174.5083,9218.0
2022-10-13 14:20:00,183.67,183.76,183.52,183.63,5753.0,174.5273,174.6129,174.3848,174.4893,5753.0
2022-10-13 14:25:00,183.47,183.47,183.15,183.17,6838.0,174.3373,174.3373,174.0332,174.0522,6838.0
2022-10-13 14:30:00,183.15,183.52,183.15,183.52,12531.0,174.0332,174.3848,174.0332,174.3848,12531.0
2022-10-13 14:35:00,183.61,183.89,183.56,183.83,6093.0,174.4703,174.7364,174.4228,174.6794,6093.0
2022-10-13 14:40:00,183.74,184.0,183.67,183.95,8428.0,174.5939,174.8409,174.5273,174.7934,8428.0
2022-10-13 14:45:00,184.05,184.25,183.9,184.09,9485.0,174.8884,175.0785,174.7459,174.9264,9485.0
2022-10-13 14:50:00,184.06,184.44,184.06,184.32,8722.0,174.8979,175.259,174.8979,175.145,8722.0
2022-10-13 14:55:00,184.34,184.69,184.34,184.54,13543.0,175.164,175.4966,175.164,175.354,13543.0
2022-10-13 15:00:00,184.53,184.54,184.17,184.26,11446.0,175.3445,175.354,175.0025,175.088,11446.0
2022-10-13 15:05:00,184.27,184.76,184.16,184.65,20536.0,175.0975,175.5631,174.993,175.4586,20536.0
2022-10-13 15:10:00,184.62,184.66,183.97,183.97,28325.0,175.4301,175.4681,174.8124,174.8124,28325.0
2022-10-13 15:15:00,183.94,184.19,183.81,183.9,54586.0,174.7839,175.0215,174.6604,174.7459,54586.0
2022-10-13 15:20:00,183.92,184.0,183.64,183.86,20610.0,174.7649,174.8409,174.4988,174.7079,20610.0
2022-10-13 15:25:00,183.88,183.9,183.37,183.44,37170.0,174.7269,174.7459,174.2423,174.3088,37170.0
2022-10-13 15:30:00,183.4,183.69,182.89,183.12,43480.0,174.2708,174.5463,173.7862,174.0047,43480.0
2022-10-13 15:35:00,183.03,183.45,182.93,183.45,36108.0,173.9192,174.3183,173.8242,174.3183,36108.0
2022-10-13 15:40:00,183.43,183.46,183.1,183.34,37638.0,174.2993,174.3278,173.9857,174.2138,37638.0
2022-10-13 15:45:00,183.33,183.63,183.22,183.39,38479.0,174.2043,174.4893,174.0997,174.2613,38479.0
2022-10-13 15:50:00,183.36,183.67,183.03,183.45,70732.0,174.2328,174.5273,173.9192,174.3183,70732.0
2022-10-13 15:55:00,183.47,183.47,183.0,183.14,143737.0,174.3373,174.3373,173.8907,174.0237,143737.0
2022-10-14 09:30:00,183.75,184.33,183.0,183.15,74082.0,174.6034,175.1545,173.8907,174.0332,74082.0
2022-10-14 09:35:00,183.05,183.65,182.5,183.46,49753.0,173.9382,174.5083,173.4156,174.3278,49753.0
2022-10-14 09:40:00,183.52,183.61,181.03,181.47,39124.0,174.3848,174.4703,172.0188,172.4369,39124.0
2022-10-14 09:45:00,181.29,181.72,180.89,181.15,19423.0,172.2658,172.6744,171.8857,172.1328,19423.0
2022-10-14 09:50:00,181.2,181.66,180.94,181.18,9667.0,172.1803,172.6174,171.9332,172.1613,9667.0
2022-10-14 09:55:00,181.36,181.59,181.05,181.35,7351.0,172.3323,172.5509,172.0378,172.3228,7351.0
2022-10-14 10:00:00,181.33,181.33,179.51,180.23,32276.0,172.3038,172.3038,170.5744,171.2586,32276.0
2022-10-14 10:05:00,180.18,180.67,179.76,179.89,13677.0,171.2111,171.6767,170.812,170.9355,13677.0
2022-10-14 10:10:00,179.87,180.04,178.73,178.93,28173.0,170.9165,171.078,169.8332,170.0233,28173.0
2022-10-14 10:15:00,178.81,179.12,178.57,178.83,14502.0,169.9093,170.2038,169.6812,169.9283,14502.0
2022-10-14 10:20:00,178.95,178.95,178.43,178.55,17386.0,170.0423,170.0423,169.5482,169.6622,17386.0
2022-10-14 10:25:00,178.6,179.41,178.44,179.17,17405.0,169.7097,170.4794,169.5577,170.2513,17405.0
2022-10-14 10:30:00,179.17,179.97,179.04,179.33,41165.0,170.2513,171.0115,170.1278,170.4034,41165.0
2022-10-14 10:35:00,179.39,179.85,179.32,179.83,17015.0,170.4604,170.8975,170.3939,170.8785,17015.0
2022-10-14 10:40:00,179.78,180.03,178.85,178.93,18556.0,170.831,171.0685,169.9473,170.0233,18556.0
2022-10-14 10:45:00,178.98,179.23,178.59,178.76,17135.0,170.0708,170.3084,169.7002,169.8618,17135.0
2022-10-14 10:50:00,178.82,179.47,178.76,179.36,15881.0,169.9188,170.5364,169.8618,170.4319,15881.0
2022-10-14 10:55:00,179.31,179.71,179.24,179.55,11670.0,170.3844,170.7645,170.3179,170.6124,11670.0
2022-10-14 11:00:00,179.53,180.59,179.53,180.5,32048.0,170.5934,171.6007,170.5934,171.5151,32048.0
2022-10-14 11:05:00,180.56,180.58,180.11,180.29,11810.0,171.5722,171.5912,171.1446,171.3156,11810.0
2022-10-14 11:10:00,180.3,180.33,179.7,179.83,16646.0,171.3251,171.3536,170.755,170.8785,16646.0
2022-10-14 11:15:00,179.93,180.0,179.72,179.78,21452.0,170.9735,171.04,170.774,170.831,21452.0
2022-10-14 11:20:00,179.83,180.44,179.77,180.25,18605.0,170.8785,171.4581,170.8215,171.2776,18605.0
2022-10-14 11:25:00,180.32,180.59,180.21,180.54,25740.0,171.3441,171.6007,171.2396,171.5531,25740.0
2022-10-14 11:30:00,180.56,180.56,180.08,180.08,32170.0,171.5722,171.5722,171.116,171.116,32170.0
2022-10-14 11:35:00,180.14,180.31,179.74,180.17,23826.0,171.1731,171.3346,170.793,171.2016,23826.0
2022-10-14 11:40:00,180.14,180.4,179.66,179.89,20411.0,171.1731,171.4201,170.717,170.9355,20411.0
2022-10-14 11:45:00,179.89,179.89,179.34,179.7,22055.0,170.9355,170.9355,170.4129,170.755,22055.0
2022-10-14 11:50:00,179.69,179.81,179.36,179.59,24636.0,170.7455,170.8595,170.4319,170.6504,24636.0
2022-10-14 11:55:00,179.63,179.93,179.49,179.49,16726.0,170.6884,170.9735,170.5554,170.5554,16726.0
2022-10-14 12:00:00,179.42,179.88,179.29,179.68,14728.0,170.4889,170.926,170.3654,170.736,14728.0
2022-10-14 12:05:00,179.72,179.72,178.61,178.62,21692.0,170.774,170.774,169.7192,169.7287,21692.0
2022-10-14 12:10:00,178.6,178.79,178.49,178.5,14221.0,169.7097,169.8903,169.6052,169.6147,14221.0
2022-10-14 12:15:00,178.5,178.72,178.46,178.71,20878.0,169.6147,169.8237,169.5767,169.8142,20878.0
2022-10-14 12:20:00,178.63,178.95,178.59,178.91,12145.0,169.7382,170.0423,169.7002,170.0043,12145.0
2022-10-14 12:25:00,178.99,179.17,178.88,179.13,27190.0,170.0803,170.2513,169.9758,170.2133,27190.0
2022-10-14 12:30:00,179.07,179.24,179.02,179.05,10563.0,170.1563,170.3179,170.1088,170.1373,10563.0
2022-10-14 12:35:00,179.02,179.55,178.98,179.38,15123.0,170.1088,170.6124,170.0708,170.4509,15123.0
2022-10-14 12:40:00,179.35,179.84,179.35,179.76,7329.0,170.4224,170.888,170.4224,170.812,7329.0
2022-10-14 12:45:00,179.75,179.83,179.31,179.31,8992.0,170.8025,170.8785,170.3844,170.3844,8992.0
2022-10-14 12:50:00,179.31,179.31,178.99,179.08,12820.0,170.3844,170.3844,170.0803,170.1658,12820.0
2022-10-14 12:55:00,179.1,179.11,178.84,178.84,6468.0,170.1848,170.1943,169.9378,169.9378,6468.0
2022-10-14 13:00:00,178.91,179.25,178.84,179.12,14039.0,170.0043,170.3274,169.9378,170.2038,14039.0
2022-10-14 13:05:00,179.15,179.15,178.5,178.61,7312.0,170.2323,170.2323,169.6147,169.7192,7312.0
2022-10-14 13:10:00,178.65,178.86,178.55,178.55,14343.0,169.7572,169.9568,169.6622,169.6622,14343.0
2022-10-14 13:15:00,178.53,178.83,178.53,178.71,7304.0,169.6432,169.9283,169.6432,169.8142,7304.0
2022-10-14 13:20:00,178.62,178.83,178.44,178.8,20040.0,169.7287,169.9283,169.5577,169.8998,20040.0
2022-10-14 13:25:00,178.82,178.85,178.56,178.81,11152.0,169.9188,169.9473,169.6717,169.9093,11152.0
2022-10-14 13:30:00,178.76,179.12,178.76,179.07,6828.0,169.8618,170.2038,169.8618,170.1563,6828.0
2022-10-14 13:35:00,179.04,179.06,178.71,178.83,8199.0,170.1278,170.1468,169.8142,169.9283,8199.0
2022-10-14 13:40:00,178.9,179.14,178.68,178.73,11917.0,169.9948,170.2228,169.7857,169.8332,11917.0
2022-10-14 13:45:00,178.75,179.01,178.74,178.94,9422.0,169.8522,170.0993,169.8427,170.0328,9422.0
2022-10-14 13:50:00,178.91,178.94,178.77,178.92,8019.0,170.0043,170.0328,169.8713,170.0138,8019.0
2022-10-14 13:55:00,179.0,179.18,178.81,179.15,6739.0,170.0898,170.2608,169.9093,170.2323,6739.0
2022-10-14 14:00:00,179.14,179.14,178.84,178.94,6647.0,170.2228,170.2228,169.9378,170.0328,6647.0
2022-10-14 14:05:00,178.89,178.95,178.68,178.77,7158.0,169.9853,170.0423,169.7857,169.8713,7158.0
2022-10-14 14:10:00,178.79,178.79,178.44,178.5,11230.0,169.8903,169.8903,169.5577,169.6147,11230.0
2022-10-14 14:15:00,178.47,178.49,177.94,178.04,20127.0,169.5862,169.6052,169.0826,169.1776,20127.0
2022-10-14 14:20:00,178.05,178.1,177.96,177.97,15561.0,169.1871,169.2346,169.1016,169.1111,15561.0
2022-10-14 14:25:00,177.97,177.97,177.65,177.96,13025.0,169.1111,169.1111,168.807,169.1016,13025.0
2022-10-14 14:30:00,177.92,178.02,177.76,177.91,8919.0,169.0636,169.1586,168.9115,169.0541,8919.0
2022-10-14 14:35:00,177.91,178.02,177.77,177.78,10327.0,169.0541,169.1586,168.921,168.9305,10327.0
2022-10-14 14:40:00,177.76,177.81,177.53,177.8,11750.0,168.9115,168.959,168.693,168.9495,11750.0
2022-10-14 14:45:00,177.74,177.98,177.65,177.98,13634.0,168.8925,169.1206,168.807,169.1206,13634.0
2022-10-14 14:50:00,177.98,178.19,177.93,178.07,7844.0,169.1206,169.3201,169.0731,169.2061,7844.0
2022-10-14 14:55:00,178.06,178.34,177.99,178.34,12195.0,169.1966,169.4627,169.1301,169.4627,12195.0
2022-10-14 15:00:00,178.46,179.01,178.45,178.91,18427.0,169.5767,170.0993,169.5672,170.0043,18427.0
2022-10-14 15:05:00,178.93,178.93,178.42,178.52,12103.0,170.0233,170.0233,169.5387,169.6337,12103.0
2022-10-14 15:10:00,178.49,178.71,178.42,178.45,11389.0,169.6052,169.8142,169.5387,169.5672,11389.0
2022-10-14 15:15:00,178.45,178.45,178.13,178.38,13227.0,169.5672,169.5672,169.2631,169.5007,13227.0
2022-10-14 15:20:00,178.38,178.83,178.33,178.78,13074.0,169.5007,169.9283,169.4532,169.8808,13074.0
2022-10-14 15:25:00,178.75,179.1,178.7,179.1,14222.0,169.8522,170.1848,169.8047,170.1848,14222.0
2022-10-14 15:30:00,179.06,179.18,178.8,179.18,21820.0,170.1468,170.2608,169.8998,170.2608,21820.0
2022-10-14 15:35:00,179.23,179.29,178.97,179.09,33674.0,170.3084,170.3654,170.0613,170.1753,33674.0
2022-10-14 15:40:00,179.06,179.11,178.88,179.05,25272.0,170.1468,170.1943,169.9758,170.1373,25272.0
2022-10-14 15:45:00,179.03,179.03,178.65,178.92,47393.0,170.1183,170.1183,169.7572,170.0138,47393.0
2022-10-14 15:50:00,179.0,179.22,178.72,178.86,60753.0,170.0898,170.2989,169.8237,169.9568,60753.0
2022-10-14 15:55:00,178.9,178.9,178.08,178.37,182392.0,169.9948,169.9948,169.2156,169.4912,182392.0
2022-10-17 09:30:00,182.3,182.94,181.88,182.53,45025.0,173.2255,173.8337,172.8264,173.4441,45025.0
2022-10-17 09:35:00,182.59,183.83,182.58,183.53,28340.0,173.5011,174.6794,173.4916,174.3943,28340.0
2022-10-17 09:40:00,183.64,184.31,182.89,182.9,47331.0,174.4988,175.1355,173.7862,173.7957,47331.0
2022-10-17 09:45:00,182.67,182.87,182.33,182.56,15935.0,173.5771,173.7672,173.254,173.4726,15935.0
2022-10-17 09:50:00,182.65,182.74,181.77,182.02,13719.0,173.5581,173.6436,172.7219,172.9595,13719.0
2022-10-17 09:55:00,181.99,182.08,180.67,180.68,111280.0,172.931,173.0165,171.6767,171.6862,111280.0
2022-10-17 10:00:00,180.77,181.33,180.77,181.22,66824.0,171.7717,172.3038,171.7717,172.1993,66824.0
2022-10-17 10:05:00,181.3,181.4,180.91,181.07,16842.0,172.2753,172.3703,171.9047,172.0568,16842.0
2022-10-17 10:10:00,181.08,181.68,180.95,181.63,35382.0,172.0663,172.6364,171.9427,172.5889,35382.0
2022-10-17 10:15:00,181.67,182.29,181.6,181.8,21932.0,172.6269,173.216,172.5604,172.7504,21932.0
2022-10-17 10:20:00,181.85,182.01,181.25,181.25,8516.0,172.7979,172.95,172.2278,172.2278,8516.0
2022-10-17 10:25:00,181.22,181.42,181.07,181.36,15127.0,172.1993,172.3893,172.0568,172.3323,15127.0
2022-10-17 10:30:00,181.33,181.55,180.99,181.33,9469.0,172.3038,172.5129,171.9807,172.3038,9469.0
2022-10-17 10:35:00,181.41,181.67,181.11,181.26,7675.0,172.3798,172.6269,172.0948,172.2373,7675.0
2022-10-17 10:40:00,181.27,181.28,180.89,180.89,14971.0,172.2468,172.2563,171.8857,171.8857,14971.0
2022-10-17 10:45:00,180.83,180.87,180.15,180.18,10389.0,171.8287,171.8667,171.1826,171.2111,10389.0
2022-10-17 10:50:00,180.08,180.11,179.22,179.42,41339.0,171.116,171.1446,170.2989,170.4889,41339.0
2022-10-17 10:55:00,179.38,179.61,179.2,179.61,19356.0,170.4509,170.6694,170.2798,170.6694,19356.0
2022-10-17 11:00:00,179.74,180.39,179.74,180.15,14088.0,170.793,171.4106,170.793,171.1826,14088.0
2022-10-17 11:05:00,180.09,180.24,179.82,179.82,13168.0,171.1255,171.2681,170.869,170.869,13168.0
2022-10-17 11:10:00,179.89,180.2,179.85,180.07,8853.0,170.9355,171.2301,170.8975,171.1065,8853.0
2022-10-17 11:15:00,180.07,180.32,179.88,180.08,12790.0,171.1065,171.3441,170.926,171.116,12790.0
2022-10-17 11:20:00,180.07,180.81,180.06,180.76,7200.0,171.1065,171.8097,171.097,171.7622,7200.0
2022-10-17 11:25:00,180.74,180.91,180.49,180.84,9225.0,171.7432,171.9047,171.5056,171.8382,9225.0
2022-10-17 11:30:00,180.91,180.91,180.48,180.69,8941.0,171.9047,171.9047,171.4961,171.6957,8941.0
2022-10-17 11:35:00,180.68,180.76,180.56,180.76,8454.0,171.6862,171.7622,171.5722,171.7622,8454.0
2022-10-17 11:40:00,180.83,181.05,180.67,180.87,15751.0,171.8287,172.0378,171.6767,171.8667,15751.0
2022-10-17 11:45:00,180.84,180.94,180.69,180.94,11350.0,171.8382,171.9332,171.6957,171.9332,11350.0
2022-10-17 11:50:00,180.91,181.06,180.71,181.01,11737.0,171.9047,172.0473,171.7147,171.9998,11737.0
2022-10-17 11:55:00,180.97,180.97,180.56,180.58,10355.0,171.9617,171.9617,171.5722,171.5912,10355.0
2022-10-17 12:00:00,180.63,180.7,180.48,180.56,15458.0,171.6387,171.7052,171.4961,171.5722,15458.0
2022-10-17 12:05:00,180.57,181.12,180.55,181.11,23847.0,171.5817,172.1043,171.5627,172.0948,23847.0
2022-10-17 12:10:00,181.05,181.05,180.51,180.78,12928.0,172.0378,172.0378,171.5246,171.7812,12928.0
2022-10-17 12:15:00,180.83,180.92,180.71,180.78,6264.0,171.8287,171.9142,171.7147,171.7812,6264.0
2022-10-17 12:20:00,180.74,180.8,180.49,180.5,11310.0,171.7432,171.8002,171.5056,171.5151,11310.0
2022-10-17 12:25:00,180.53,180.96,180.49,180.91,15698.0,171.5436,171.9522,171.5056,171.9047,15698.0
2022-10-17 12:30:00,180.89,181.26,180.88,181.26,13419.0,171.8857,172.2373,171.8762,172.2373,13419.0
2022-10-17 12:35:00,181.22,181.25,181.01,181.17,8023.0,172.1993,172.2278,171.9998,172.1518,8023.0
2022-10-17 12:40:00,181.14,181.16,180.66,180.79,11641.0,172.1233,172.1423,171.6672,171.7907,11641.0
2022-10-17 12:45:00,180.79,180.82,180.43,180.75,9158.0,171.7907,171.8192,171.4486,171.7527,9158.0
2022-10-17 12:50:00,180.72,180.9,180.68,180.88,7084.0,171.7242,171.8952,171.6862,171.8762,7084.0
2022-10-17 12:55:00,180.9,180.92,180.76,180.91,9811.0,171.8952,171.9142,171.7622,171.9047,9811.0
2022-10-17 13:00:00,180.92,181.01,180.68,180.87,8002.0,171.9142,171.9998,171.6862,171.8667,8002.0
2022-10-17 13:05:00,180.87,181.35,180.87,181.24,4881.0,171.8667,172.3228,171.8667,172.2183,4881.0
2022-10-17 13:10:00,181.21,181.35,181.19,181.29,4887.0,172.1898,172.3228,172.1708,172.2658,4887.0
2022-10-17 13:15:00,181.34,181.44,181.25,181.28,8737.0,172.3133,172.4083,172.2278,172.2563,8737.0
2022-10-17 13:20:00,181.28,181.78,181.22,181.7,5883.0,172.2563,172.7314,172.1993,172.6554,5883.0
2022-10-17 13:25:00,181.72,181.92,181.72,181.88,7884.0,172.6744,172.8645,172.6744,172.8264,7884.0
2022-10-17 13:30:00,181.94,181.96,181.76,181.88,11041.0,172.8835,172.9025,172.7124,172.8264,11041.0
2022-10-17 13:35:00,181.86,182.04,181.81,182.01,6791.0,172.8074,172.9785,172.7599,172.95,6791.0
2022-10-17 13:40:00,182.04,182.15,181.92,181.93,12602.0,172.9785,173.083,172.8645,172.874,12602.0
2022-10-17 13:45:00,181.92,182.19,181.91,182.14,14385.0,172.8645,173.121,172.855,173.0735,14385.0
2022-10-17 13:50:00,182.11,182.18,182.04,182.05,5747.0,173.045,173.1115,172.9785,172.988,5747.0
2022-10-17 13:55:00,182.05,182.07,181.9,181.92,7190.0,172.988,173.007,172.8455,172.8645,7190.0
2022-10-17 14:00:00,181.9,182.04,181.62,181.65,11970.0,172.8455,172.9785,172.5794,172.6079,11970.0
2022-10-17 14:05:00,181.62,181.66,181.48,181.6,9398.0,172.5794,172.6174,172.4464,172.5604,9398.0
2022-10-17 14:10:00,181.55,181.55,181.21,181.31,9036.0,172.5129,172.5129,172.1898,172.2848,9036.0
2022-10-17 14:15:00,181.3,181.31,181.17,181.28,8414.0,172.2753,172.2848,172.1518,172.2563,8414.0
2022-10-17 14:20:00,181.21,181.27,181.03,181.06,4559.0,172.1898,172.2468,172.0188,172.0473,4559.0
2022-10-17 14:25:00,181.11,181.11,180.89,181.01,8802.0,172.0948,172.0948,171.8857,171.9998,8802.0
2022-10-17 14:30:00,180.99,180.99,180.75,180.91,9724.0,171.9807,171.9807,171.7527,171.9047,9724.0
2022-10-17 14:35:00,180.93,181.31,180.93,181.3,7107.0,171.9237,172.2848,171.9237,172.2753,7107.0
2022-10-17 14:40:00,181.33,181.5,181.31,181.44,6213.0,172.3038,172.4654,172.2848,172.4083,6213.0
2022-10-17 14:45:00,181.48,181.49,181.28,181.45,5693.0,172.4464,172.4559,172.2563,172.4179,5693.0
2022-10-17 14:50:00,181.42,181.45,181.23,181.3,9552.0,172.3893,172.4179,172.2088,172.2753,9552.0
2022-10-17 14:55:00,181.24,181.36,181.21,181.27,5314.0,172.2183,172.3323,172.1898,172.2468,5314.0
2022-10-17 15:00:00,181.21,181.32,181.07,181.15,8700.0,172.1898,172.2943,172.0568,172.1328,8700.0
2022-10-17 15:05:00,181.2,181.31,181.06,181.11,13748.0,172.1803,172.2848,172.0473,172.0948,13748.0
2022-10-17 15:10:00,181.11,181.17,180.89,180.98,9366.0,172.0948,172.1518,171.8857,171.9712,9366.0
2022-10-17 15:15:00,180.97,181.05,180.81,181.01,13462.0,171.9617,172.0378,171.8097,171.9998,13462.0
2022-10-17 15:20:00,181.01,181.25,180.75,181.25,11883.0,171.9998,172.2278,171.7527,172.2278,11883.0
2022-10-17 15:25:00,181.23,181.23,181.02,181.14,12807.0,172.2088,172.2088,172.0093,172.1233,12807.0
2022-10-17 15:30:00,181.13,181.25,180.96,181.25,13000.0,172.1138,172.2278,171.9522,172.2278,13000.0
2022-10-17 15:35:00,181.26,181.26,180.96,180.98,19522.0,172.2373,172.2373,171.9522,171.9712,19522.0
2022-10-17 15:40:00,180.98,181.26,180.91,181.25,28762.0,171.9712,172.2373,171.9047,172.2278,28762.0
2022-10-17 15:45:00,181.17,181.28,180.96,180.96,21911.0,172.1518,172.2563,171.9522,171.9522,21911.0
2022-10-17 15:50:00,180.96,181.28,180.96,181.28,44710.0,171.9522,172.2563,171.9522,172.2563,44710.0
2022-10-17 15:55:00,181.27,181.3,180.63,180.94,126061.0,172.2468,172.2753,171.6387,171.9332,126061.0
2022-10-18 09:30:00,184.9,185.21,184.21,184.92,68505.0,175.6961,175.9907,175.0405,175.7151,68505.0
2022-10-18 09:35:00,184.92,185.53,184.46,185.32,45195.0,175.7151,176.2948,175.278,176.0952,45195.0
2022-10-18 09:40:00,185.39,185.45,184.51,185.06,20997.0,176.1617,176.2187,175.3255,175.8482,20997.0
2022-10-18 09:45:00,184.9,185.1,183.56,183.88,42416.0,175.6961,175.8862,174.4228,174.7269,42416.0
2022-10-18 09:50:00,183.93,184.25,183.08,183.08,16732.0,174.7744,175.0785,173.9667,173.9667,16732.0
2022-10-18 09:55:00,183.19,184.1,183.18,184.0,28261.0,174.0712,174.9359,174.0617,174.8409,28261.0
2022-10-18 10:00:00,183.91,184.62,183.76,184.62,14935.0,174.7554,175.4301,174.6129,175.4301,14935.0
2022-10-18 10:05:00,184.66,184.72,184.27,184.61,15922.0,175.4681,175.5251,175.0975,175.4206,15922.0
2022-10-18 10:10:00,184.54,184.97,183.63,183.67,57793.0,175.354,175.7626,174.4893,174.5273,57793.0
2022-10-18 10:15:00,183.59,183.7,183.18,183.25,31037.0,174.4513,174.5559,174.0617,174.1283,31037.0
2022-10-18 10:20:00,183.25,183.62,183.0,183.02,14766.0,174.1283,174.4798,173.8907,173.9097,14766.0
2022-10-18 10:25:00,183.13,183.46,182.55,183.09,40107.0,174.0142,174.3278,173.4631,173.9762,40107.0
2022-10-18 10:30:00,182.97,183.12,182.39,182.71,52990.0,173.8622,174.0047,173.3111,173.6151,52990.0
2022-10-18 10:35:00,182.71,182.74,182.27,182.35,19376.0,173.6151,173.6436,173.197,173.2731,19376.0
2022-10-18 10:40:00,182.39,182.82,182.33,182.64,24739.0,173.3111,173.7197,173.254,173.5486,24739.0
2022-10-18 10:45:00,182.68,182.93,182.55,182.73,13837.0,173.5866,173.8242,173.4631,173.6341,13837.0
2022-10-18 10:50:00,182.67,182.94,182.51,182.94,14191.0,173.5771,173.8337,173.4251,173.8337,14191.0
2022-10-18 10:55:00,182.9,183.34,182.75,182.83,23723.0,173.7957,174.2138,173.6531,173.7292,23723.0
2022-10-18 11:00:00,182.72,182.93,182.54,182.86,30366.0,173.6246,173.8242,173.4536,173.7577,30366.0
2022-10-18 11:05:00,182.79,183.1,182.43,182.47,26043.0,173.6911,173.9857,173.3491,173.3871,26043.0
2022-10-18 11:10:00,182.44,182.44,181.51,181.75,15281.0,173.3586,173.3586,172.4749,172.7029,15281.0
2022-10-18 11:15:00,181.73,181.75,181.25,181.58,37597.0,172.6839,172.7029,172.2278,172.5414,37597.0
2022-10-18 11:20:00,181.62,181.86,180.91,180.92,19884.0,172.5794,172.8074,171.9047,171.9142,19884.0
2022-10-18 11:25:00,181.0,181.52,180.98,181.49,15139.0,171.9903,172.4844,171.9712,172.4559,15139.0
2022-10-18 11:30:00,181.6,181.76,181.37,181.71,9180.0,172.5604,172.7124,172.3418,172.6649,9180.0
2022-10-18 11:35:00,181.74,181.82,181.21,181.36,15197.0,172.6934,172.7694,172.1898,172.3323,15197.0
2022-10-18 11:40:00,181.51,181.53,181.15,181.53,11138.0,172.4749,172.4939,172.1328,172.4939,11138.0
2022-10-18 11:45:00,181.51,182.03,181.45,182.03,8041.0,172.4749,172.969,172.4179,172.969,8041.0
2022-10-18 11:50:00,181.99,182.2,181.92,182.12,13214.0,172.931,173.1305,172.8645,173.0545,13214.0
2022-10-18 11:55:00,182.12,182.27,181.8,182.17,20125.0,173.0545,173.197,172.7504,173.102,20125.0
2022-10-18 12:00:00,182.13,182.18,181.8,181.95,7955.0,173.064,173.1115,172.7504,172.893,7955.0
2022-10-18 12:05:00,181.94,182.26,181.55,182.26,11616.0,172.8835,173.1875,172.5129,173.1875,11616.0
2022-10-18 12:10:00,182.28,182.42,182.23,182.35,10998.0,173.2065,173.3396,173.159,173.2731,10998.0
2022-10-18 12:15:00,182.34,182.61,182.17,182.38,12815.0,173.2635,173.5201,173.102,173.3016,12815.0
2022-10-18 12:20:00,182.27,182.33,181.98,181.98,10679.0,173.197,173.254,172.9215,172.9215,10679.0
2022-10-18 12:25:00,181.95,182.02,181.78,181.99,8071.0,172.893,172.9595,172.7314,172.931,8071.0
2022-10-18 12:30:00,181.96,182.26,181.88,182.26,12211.0,172.9025,173.1875,172.8264,173.1875,12211.0
2022-10-18 12:35:00,182.28,182.62,182.23,182.49,12113.0,173.2065,173.5296,173.159,173.4061,12113.0
2022-10-18 12:40:00,182.45,182.58,182.32,182.32,11470.0,173.3681,173.4916,173.2445,173.2445,11470.0
2022-10-18 12:45:00,182.3,182.57,182.2,182.49,11163.0,173.2255,173.4821,173.1305,173.4061,11163.0
2022-10-18 12:50:00,182.44,182.76,182.43,182.74,8708.0,173.3586,173.6626,173.3491,173.6436,8708.0
2022-10-18 12:55:00,182.73,182.78,182.47,182.47,8265.0,173.6341,173.6816,173.3871,173.3871,8265.0
2022-10-18 13:00:00,182.47,182.5,181.91,181.91,9707.0,173.3871,173.4156,172.855,172.855,9707.0
2022-10-18 13:05:00,181.89,182.52,181.87,182.44,12957.0,172.8359,173.4346,172.8169,173.3586,12957.0
2022-10-18 13:10:00,182.42,182.77,182.31,182.77,10448.0,173.3396,173.6721,173.235,173.6721,10448.0
2022-10-18 13:15:00,182.84,182.84,182.6,182.79,8075.0,173.7387,173.7387,173.5106,173.6911,8075.0
2022-10-18 13:20:00,182.73,182.95,182.63,182.75,16087.0,173.6341,173.8432,173.5391,173.6531,16087.0
2022-10-18 13:25:00,182.74,183.04,182.73,182.99,10842.0,173.6436,173.9287,173.6341,173.8812,10842.0
2022-10-18 13:30:00,182.96,183.44,182.91,183.44,18341.0,173.8527,174.3088,173.8052,174.3088,18341.0
2022-10-18 13:35:00,183.42,183.67,183.32,183.53,17259.0,174.2898,174.5273,174.1948,174.3943,17259.0
2022-10-18 13:40:00,183.53,183.72,183.49,183.64,11661.0,174.3943,174.5749,174.3563,174.4988,11661.0
2022-10-18 13:45:00,183.63,183.95,183.49,183.92,33950.0,174.4893,174.7934,174.3563,174.7649,33950.0
2022-10-18 13:50:00,183.91,184.2,183.84,183.99,20816.0,174.7554,175.031,174.6889,174.8314,20816.0
2022-10-18 13:55:00,184.07,184.15,183.92,184.15,7245.0,174.9074,174.9835,174.7649,174.9835,7245.0
2022-10-18 14:00:00,184.11,184.18,183.92,183.93,13544.0,174.9454,175.012,174.7649,174.7744,13544.0
2022-10-18 14:05:00,183.93,184.08,183.8,183.85,11863.0,174.7744,174.9169,174.6509,174.6984,11863.0
2022-10-18 14:10:00,183.87,183.94,183.84,183.87,7996.0,174.7174,174.7839,174.6889,174.7174,7996.0
2022-10-18 14:15:00,183.86,183.89,183.6,183.7,9986.0,174.7079,174.7364,174.4608,174.5559,9986.0
2022-10-18 14:20:00,183.7,183.81,183.59,183.79,7088.0,174.5559,174.6604,174.4513,174.6414,7088.0
2022-10-18 14:25:00,183.83,184.08,183.76,184.02,6719.0,174.6794,174.9169,174.6129,174.8599,6719.0
2022-10-18 14:30:00,184.02,184.06,183.78,183.78,6982.0,174.8599,174.8979,174.6319,174.6319,6982.0
2022-10-18 14:35:00,183.84,183.89,183.07,183.07,8597.0,174.6889,174.7364,173.9572,173.9572,8597.0
2022-10-18 14:40:00,183.2,183.24,182.59,182.63,10236.0,174.0807,174.1187,173.5011,173.5391,10236.0
2022-10-18 14:45:00,182.66,182.71,182.33,182.57,10386.0,173.5676,173.6151,173.254,173.4821,10386.0
2022-10-18 14:50:00,182.58,182.74,182.39,182.72,7853.0,173.4916,173.6436,173.3111,173.6246,7853.0
2022-10-18 14:55:00,182.68,182.94,182.65,182.9,6940.0,173.5866,173.8337,173.5581,173.7957,6940.0
2022-10-18 15:00:00,182.85,182.88,182.54,182.68,8663.0,173.7482,173.7767,173.4536,173.5866,8663.0
2022-10-18 15:05:00,182.64,183.06,182.63,182.93,15416.0,173.5486,173.9477,173.5391,173.8242,15416.0
2022-10-18 15:10:00,182.9,183.0,182.69,182.75,11712.0,173.7957,173.8907,173.5961,173.6531,11712.0
2022-10-18 15:15:00,182.78,182.83,182.49,182.78,13806.0,173.6816,173.7292,173.4061,173.6816,13806.0
2022-10-18 15:20:00,182.78,183.16,182.7,183.16,13335.0,173.6816,174.0427,173.6056,174.0427,13335.0
2022-10-18 15:25:00,183.14,183.15,182.96,183.05,11885.0,174.0237,174.0332,173.8527,173.9382,11885.0
2022-10-18 15:30:00,183.0,183.66,182.97,183.6,18539.0,173.8907,174.5178,173.8622,174.4608,18539.0
2022-10-18 15:35:00,183.58,183.58,183.31,183.42,19839.0,174.4418,174.4418,174.1853,174.2898,19839.0
2022-10-18 15:40:00,183.42,183.69,183.42,183.62,21498.0,174.2898,174.5463,174.2898,174.4798,21498.0
2022-10-18 15:45:00,183.6,183.6,183.22,183.36,25639.0,174.4608,174.4608,174.0997,174.2328,25639.0
2022-10-18 15:50:00,183.42,183.57,183.24,183.47,50905.0,174.2898,174.4323,174.1187,174.3373,50905.0
2022-10-18 15:55:00,183.46,183.75,183.29,183.75,142470.0,174.3278,174.6034,174.1663,174.6034,142470.0
2022-10-19 09:30:00,182.94,184.97,182.02,184.64,39961.0,173.8337,175.7626,172.9595,175.4491,39961.0
2022-10-19 09:35:00,184.51,184.91,184.09,184.77,25657.0,175.3255,175.7056,174.9264,175.5726,25657.0
2022-10-19 09:40:00,184.75,184.81,184.07,184.19,16202.0,175.5536,175.6106,174.9074,175.0215,16202.0
2022-10-19 09:45:00,184.31,184.32,182.87,182.87,25103.0,175.1355,175.145,173.7672,173.7672,25103.0
2022-10-19 09:50:00,182.75,183.01,182.32,182.55,20279.0,173.6531,173.9002,173.2445,173.4631,20279.0
2022-10-19 09:55:00,182.58,182.58,182.0,182.35,50926.0,173.4916,173.4916,172.9405,173.2731,50926.0
2022-10-19 10:00:00,182.34,182.5,182.0,182.16,24363.0,173.2635,173.4156,172.9405,173.0925,24363.0
2022-10-19 10:05:00,182.16,183.06,182.16,183.06,17729.0,173.0925,173.9477,173.0925,173.9477,17729.0
2022-10-19 10:10:00,183.16,184.19,183.16,184.19,33909.0,174.0427,175.0215,174.0427,175.0215,33909.0
2022-10-19 10:15:00,184.27,184.66,184.06,184.21,48126.0,175.0975,175.4681,174.8979,175.0405,48126.0
2022-10-19 10:20:00,184.2,184.85,184.11,184.24,24554.0,175.031,175.6486,174.9454,175.069,24554.0
2022-10-19 10:25:00,184.3,184.59,183.97,184.31,10760.0,175.126,175.4015,174.8124,175.1355,10760.0
2022-10-19 10:30:00,184.51,184.62,184.38,184.5,16749.0,175.3255,175.4301,175.202,175.316,16749.0
2022-10-19 10:35:00,184.48,184.63,184.15,184.57,13914.0,175.297,175.4396,174.9835,175.3825,13914.0
2022-10-19 10:40:00,184.58,184.58,184.07,184.26,5834.0,175.392,175.392,174.9074,175.088,5834.0
2022-10-19 10:45:00,184.35,184.35,183.6,183.7,8477.0,175.1735,175.1735,174.4608,174.5559,8477.0
2022-10-19 10:50:00,183.74,183.95,183.54,183.66,6318.0,174.5939,174.7934,174.4038,174.5178,6318.0
2022-10-19 10:55:00,183.51,183.88,183.41,183.88,6696.0,174.3753,174.7269,174.2803,174.7269,6696.0
2022-10-19 11:00:00,183.77,184.22,183.76,184.17,12114.0,174.6224,175.05,174.6129,175.0025,12114.0
2022-10-19 11:05:00,184.07,184.32,183.92,184.27,5935.0,174.9074,175.145,174.7649,175.0975,5935.0
2022-10-19 11:10:00,184.25,184.84,184.21,184.66,8326.0,175.0785,175.6391,175.0405,175.4681,8326.0
2022-10-19 11:15:00,184.69,185.19,184.56,185.05,15639.0,175.4966,175.9717,175.373,175.8387,15639.0
2022-10-19 11:20:00,184.96,185.28,184.84,184.97,21695.0,175.7531,176.0572,175.6391,175.7626,21695.0
2022-10-19 11:25:00,185.06,185.06,184.55,184.78,9877.0,175.8482,175.8482,175.3635,175.5821,9877.0
2022-10-19 11:30:00,184.78,184.92,184.59,184.69,10153.0,175.5821,175.7151,175.4015,175.4966,10153.0
2022-10-19 11:35:00,184.68,185.05,184.35,185.01,12052.0,175.4871,175.8387,175.1735,175.8006,12052.0
2022-10-19 11:40:00,184.98,185.07,184.87,184.92,9379.0,175.7721,175.8577,175.6676,175.7151,9379.0
2022-10-19 11:45:00,184.92,185.39,184.92,185.39,11668.0,175.7151,176.1617,175.7151,176.1617,11668.0
2022-10-19 11:50:00,185.37,185.7,185.19,185.48,22402.0,176.1427,176.4563,175.9717,176.2472,22402.0
2022-10-19 11:55:00,185.44,185.46,185.02,185.04,12149.0,176.2092,176.2282,175.8101,175.8291,12149.0
2022-10-19 12:00:00,185.07,185.11,184.65,184.73,9782.0,175.8577,175.8957,175.4586,175.5346,9782.0
2022-10-19 12:05:00,184.68,184.74,184.39,184.54,7831.0,175.4871,175.5441,175.2115,175.354,7831.0
2022-10-19 12:10:00,184.49,184.62,184.33,184.46,10081.0,175.3065,175.4301,175.1545,175.278,10081.0
2022-10-19 12:15:00,184.39,184.96,184.37,184.83,11067.0,175.2115,175.7531,175.1925,175.6296,11067.0
2022-10-19 12:20:00,184.83,184.95,184.75,184.8,6843.0,175.6296,175.7436,175.5536,175.6011,6843.0
2022-10-19 12:25:00,184.78,184.78,184.46,184.68,10667.0,175.5821,175.5821,175.278,175.4871,10667.0
2022-10-19 12:30:00,184.64,184.93,184.6,184.82,7780.0,175.4491,175.7246,175.4111,175.6201,7780.0
2022-10-19 12:35:00,184.82,184.85,184.48,184.58,6735.0,175.6201,175.6486,175.297,175.392,6735.0
2022-10-19 12:40:00,184.54,184.54,184.04,184.1,8434.0,175.354,175.354,174.8789,174.9359,8434.0
2022-10-19 12:45:00,184.09,184.09,183.34,183.5,24243.0,174.9264,174.9264,174.2138,174.3658,24243.0
2022-10-19 12:50:00,183.6,183.89,183.6,183.83,7339.0,174.4608,174.7364,174.4608,174.6794,7339.0
2022-10-19 12:55:00,183.83,183.9,183.46,183.49,19218.0,174.6794,174.7459,174.3278,174.3563,19218.0
2022-10-19 13:00:00,183.52,183.72,182.73,182.83,14660.0,174.3848,174.5749,173.6341,173.7292,14660.0
2022-10-19 13:05:00,182.75,183.0,182.63,182.93,11849.0,173.6531,173.8907,173.5391,173.8242,11849.0
2022-10-19 13:10:00,182.79,182.99,182.63,182.71,11288.0,173.6911,173.8812,173.5391,173.6151,11288.0
2022-10-19 13:15:00,182.71,182.82,182.41,182.61,20564.0,173.6151,173.7197,173.3301,173.5201,20564.0
2022-10-19 13:20:00,182.64,182.98,182.62,182.81,9343.0,173.5486,173.8717,173.5296,173.7102,9343.0
2022-10-19 13:25:00,182.87,183.35,182.79,183.16,19237.0,173.7672,174.2233,173.6911,174.0427,19237.0
2022-10-19 13:30:00,183.16,183.43,183.09,183.13,10335.0,174.0427,174.2993,173.9762,174.0142,10335.0
2022-10-19 13:35:00,183.1,183.19,182.74,182.79,5433.0,173.9857,174.0712,173.6436,173.6911,5433.0
2022-10-19 13:40:00,182.73,183.09,182.63,183.09,6354.0,173.6341,173.9762,173.5391,173.9762,6354.0
2022-10-19 13:45:00,183.09,183.16,182.81,182.98,5924.0,173.9762,174.0427,173.7102,173.8717,5924.0
2022-10-19 13:50:00,182.94,182.99,182.71,182.99,5332.0,173.8337,173.8812,173.6151,173.8812,5332.0
2022-10-19 13:55:00,182.99,183.07,182.85,183.06,5752.0,173.8812,173.9572,173.7482,173.9477,5752.0
2022-10-19 14:00:00,183.03,183.5,182.9,183.38,11049.0,173.9192,174.3658,173.7957,174.2518,11049.0
2022-10-19 14:05:00,183.49,183.89,183.36,183.78,12180.0,174.3563,174.7364,174.2328,174.6319,12180.0
2022-10-19 14:10:00,183.73,183.92,183.68,183.92,10746.0,174.5844,174.7649,174.5368,174.7649,10746.0
2022-10-19 14:15:00,183.9,184.04,183.74,183.9,32184.0,174.7459,174.8789,174.5939,174.7459,32184.0
2022-10-19 14:20:00,183.89,183.92,183.76,183.86,11670.0,174.7364,174.7649,174.6129,174.7079,11670.0
2022-10-19 14:25:00,183.88,184.01,183.84,183.98,15123.0,174.7269,174.8504,174.6889,174.8219,15123.0
2022-10-19 14:30:00,183.95,183.95,183.58,183.61,11519.0,174.7934,174.7934,174.4418,174.4703,11519.0
2022-10-19 14:35:00,183.59,183.63,183.45,183.51,3305.0,174.4513,174.4893,174.3183,174.3753,3305.0
2022-10-19 14:40:00,183.5,183.7,183.41,183.47,5103.0,174.3658,174.5559,174.2803,174.3373,5103.0
2022-10-19 14:45:00,183.47,183.55,183.36,183.4,4051.0,174.3373,174.4133,174.2328,174.2708,4051.0
2022-10-19 14:50:00,183.4,183.57,183.38,183.55,4918.0,174.2708,174.4323,174.2518,174.4133,4918.0
2022-10-19 14:55:00,183.53,183.61,183.44,183.47,7684.0,174.3943,174.4703,174.3088,174.3373,7684.0
2022-10-19 15:00:00,183.54,183.89,183.47,183.61,9815.0,174.4038,174.7364,174.3373,174.4703,9815.0
2022-10-19 15:05:00,183.67,183.88,183.61,183.86,6274.0,174.5273,174.7269,174.4703,174.7079,6274.0
2022-10-19 15:10:00,183.94,184.14,183.91,183.99,8338.0,174.7839,174.9739,174.7554,174.8314,8338.0
2022-10-19 15:15:00,183.98,184.46,183.98,184.31,8766.0,174.8219,175.278,174.8219,175.1355,8766.0
2022-10-19 15:20:00,184.32,184.45,184.31,184.34,10519.0,175.145,175.2685,175.1355,175.164,10519.0
2022-10-19 15:25:00,184.32,184.45,183.99,184.05,19096.0,175.145,175.2685,174.8314,174.8884,19096.0
2022-10-19 15:30:00,184.09,184.29,183.97,184.29,12381.0,174.9264,175.1165,174.8124,175.1165,12381.0
2022-10-19 15:35:00,184.28,184.4,184.08,184.09,19497.0,175.107,175.221,174.9169,174.9264,19497.0
2022-10-19 15:40:00,184.01,184.37,184.01,184.25,16663.0,174.8504,175.1925,174.8504,175.0785,16663.0
2022-10-19 15:45:00,184.28,184.39,183.97,184.14,16738.0,175.107,175.2115,174.8124,174.9739,16738.0
2022-10-19 15:50:00,184.2,184.57,184.11,184.57,37323.0,175.031,175.3825,174.9454,175.3825,37323.0
2022-10-19 15:55:00,184.51,184.53,184.23,184.49,98092.0,175.3255,175.3445,175.0595,175.3065,98092.0
2022-10-20 09:30:00,184.54,184.87,183.22,183.81,54007.0,175.354,175.6676,174.0997,174.6604,54007.0
2022-10-20 09:35:00,184.06,184.06,183.19,183.33,38334.0,174.8979,174.8979,174.0712,174.2043,38334.0
2022-10-20 09:40:00,183.37,183.89,183.14,183.47,21809.0,174.2423,174.7364,174.0237,174.3373,21809.0
2022-10-20 09:45:00,183.27,184.27,183.25,184.25,21586.0,174.1473,175.0975,174.1283,175.0785,21586.0
2022-10-20 09:50:00,184.32,184.54,184.07,184.28,12615.0,175.145,175.354,174.9074,175.107,12615.0
2022-10-20 09:55:00,184.15,184.38,183.98,183.98,17718.0,174.9835,175.202,174.8219,174.8219,17718.0
2022-10-20 10:00:00,184.12,184.88,184.03,184.83,24930.0,174.9549,175.6771,174.8694,175.6296,24930.0
2022-10-20 10:05:00,184.81,185.35,184.78,185.31,22773.0,175.6106,176.1237,175.5821,176.0857,22773.0
2022-10-20 10:10:00,185.36,185.69,185.17,185.26,23608.0,176.1332,176.4468,175.9527,176.0382,23608.0
2022-10-20 10:15:00,185.31,185.56,185.06,185.36,20244.0,176.0857,176.3233,175.8482,176.1332,20244.0
2022-10-20 10:20:00,185.42,185.74,185.27,185.64,54326.0,176.1902,176.4943,176.0477,176.3993,54326.0
2022-10-20 10:25:00,185.65,185.65,184.35,184.68,100542.0,176.4088,176.4088,175.1735,175.4871,100542.0
2022-10-20 10:30:00,184.71,184.71,183.76,183.9,45444.0,175.5156,175.5156,174.6129,174.7459,45444.0
2022-10-20 10:35:00,183.9,184.02,183.48,183.7,56143.0,174.7459,174.8599,174.3468,174.5559,56143.0
2022-10-20 10:40:00,183.64,183.68,183.12,183.47,18152.0,174.4988,174.5368,174.0047,174.3373,18152.0
2022-10-20 10:45:00,183.41,183.9,183.32,183.81,25525.0,174.2803,174.7459,174.1948,174.6604,25525.0
2022-10-20 10:50:00,183.72,183.79,183.38,183.47,13809.0,174.5749,174.6414,174.2518,174.3373,13809.0
2022-10-20 10:55:00,183.47,184.17,183.36,184.17,16259.0,174.3373,175.0025,174.2328,175.0025,16259.0
2022-10-20 11:00:00,184.15,184.22,183.8,184.02,26796.0,174.9835,175.05,174.6509,174.8599,26796.0
2022-10-20 11:05:00,184.01,184.6,184.01,184.48,16947.0,174.8504,175.4111,174.8504,175.297,16947.0
2022-10-20 11:10:00,184.55,184.8,184.44,184.61,11785.0,175.3635,175.6011,175.259,175.4206,11785.0
2022-10-20 11:15:00,184.55,184.55,184.1,184.18,15499.0,175.3635,175.3635,174.9359,175.012,15499.0
2022-10-20 11:20:00,184.19,184.23,183.64,183.65,9575.0,175.0215,175.0595,174.4988,174.5083,9575.0
2022-10-20 11:25:00,183.62,183.72,182.94,183.2,12656.0,174.4798,174.5749,173.8337,174.0807,12656.0
2022-10-20 11:30:00,183.23,183.59,183.16,183.56,19342.0,174.1092,174.4513,174.0427,174.4228,19342.0
2022-10-20 11:35:00,183.6,184.08,183.52,184.0,7682.0,174.4608,174.9169,174.3848,174.8409,7682.0
2022-10-20 11:40:00,183.94,183.98,183.73,183.87,4912.0,174.7839,174.8219,174.5844,174.7174,4912.0
2022-10-20 11:45:00,183.86,183.89,183.59,183.74,7186.0,174.7079,174.7364,174.4513,174.5939,7186.0
2022-10-20 11:50:00,183.77,183.85,183.7,183.76,8397.0,174.6224,174.6984,174.5559,174.6129,8397.0
2022-10-20 11:55:00,183.71,183.74,183.2,183.34,10055.0,174.5654,174.5939,174.0807,174.2138,10055.0
2022-10-20 12:00:00,183.34,183.39,182.78,182.96,27570.0,174.2138,174.2613,173.6816,173.8527,27570.0
2022-10-20 12:05:00,182.89,183.04,182.51,182.56,10591.0,173.7862,173.9287,173.4251,173.4726,10591.0
2022-10-20 12:10:00,182.51,182.51,181.96,182.13,25049.0,173.4251,173.4251,172.9025,173.064,25049.0
2022-10-20 12:15:00,182.09,182.51,182.09,182.42,9603.0,173.026,173.4251,173.026,173.3396,9603.0
2022-10-20 12:20:00,182.41,182.47,182.0,182.26,12836.0,173.3301,173.3871,172.9405,173.1875,12836.0
2022-10-20 12:25:00,182.2,182.21,181.85,182.01,8012.0,173.1305,173.14,172.7979,172.95,8012.0
2022-10-20 12:30:00,181.94,182.16,181.78,182.06,9609.0,172.8835,173.0925,172.7314,172.9975,9609.0
2022-10-20 12:35:00,182.08,182.17,181.92,181.98,10210.0,173.0165,173.102,172.8645,172.9215,10210.0
2022-10-20 12:40:00,181.96,182.21,181.95,182.08,9723.0,172.9025,173.14,172.893,173.0165,9723.0
2022-10-20 12:45:00,182.06,182.06,181.39,181.68,26040.0,172.9975,172.9975,172.3608,172.6364,26040.0
2022-10-20 12:50:00,181.62,181.81,181.43,181.6,17234.0,172.5794,172.7599,172.3988,172.5604,17234.0
2022-10-20 12:55:00,181.62,181.95,181.49,181.93,13675.0,172.5794,172.893,172.4559,172.874,13675.0
2022-10-20 13:00:00,181.9,181.93,181.72,181.73,5489.0,172.8455,172.874,172.6744,172.6839,5489.0
2022-10-20 13:05:00,181.81,181.81,180.66,180.96,16067.0,172.7599,172.7599,171.6672,171.9522,16067.0
2022-10-20 13:10:00,180.8,181.24,180.8,181.03,9921.0,171.8002,172.2183,171.8002,172.0188,9921.0
2022-10-20 13:15:00,181.01,181.06,180.79,180.89,7329.0,171.9998,172.0473,171.7907,171.8857,7329.0
2022-10-20 13:20:00,180.95,181.41,180.88,181.18,12441.0,171.9427,172.3798,171.8762,172.1613,12441.0
2022-10-20 13:25:00,181.21,181.49,181.17,181.44,10897.0,172.1898,172.4559,172.1518,172.4083,10897.0
2022-10-20 13:30:00,181.46,181.53,181.11,181.48,4551.0,172.4274,172.4939,172.0948,172.4464,4551.0
2022-10-20 13:35:00,181.48,181.58,181.42,181.49,3564.0,172.4464,172.5414,172.3893,172.4559,3564.0
2022-10-20 13:40:00,181.46,181.47,181.19,181.21,12102.0,172.4274,172.4369,172.1708,172.1898,12102.0
2022-10-20 13:45:00,181.21,181.23,180.79,180.81,7948.0,172.1898,172.2088,171.7907,171.8097,7948.0
2022-10-20 13:50:00,180.75,180.87,180.59,180.77,6378.0,171.7527,171.8667,171.6007,171.7717,6378.0
2022-10-20 13:55:00,180.78,181.05,180.56,181.05,13731.0,171.7812,172.0378,171.5722,172.0378,13731.0
2022-10-20 14:00:00,181.08,181.13,180.86,180.86,6585.0,172.0663,172.1138,171.8572,171.8572,6585.0
2022-10-20 14:05:00,180.83,181.06,180.69,180.83,2846.0,171.8287,172.0473,171.6957,171.8287,2846.0
2022-10-20 14:10:00,180.87,180.87,180.64,180.65,8801.0,171.8667,171.8667,171.6482,171.6577,8801.0
2022-10-20 14:15:00,180.63,180.9,180.63,180.79,6965.0,171.6387,171.8952,171.6387,171.7907,6965.0
2022-10-20 14:20:00,180.73,180.8,180.55,180.56,6383.0,171.7337,171.8002,171.5627,171.5722,6383.0
2022-10-20 14:25:00,180.62,180.63,180.49,180.55,4478.0,171.6292,171.6387,171.5056,171.5627,4478.0
2022-10-20 14:30:00,180.51,180.95,180.5,180.92,6976.0,171.5246,171.9427,171.5151,171.9142,6976.0
2022-10-20 14:35:00,180.88,181.08,180.87,181.07,3762.0,171.8762,172.0663,171.8667,172.0568,3762.0
2022-10-20 14:40:00,181.09,181.22,180.9,180.9,5418.0,172.0758,172.1993,171.8952,171.8952,5418.0
2022-10-20 14:45:00,180.75,181.11,180.75,180.97,7801.0,171.7527,172.0948,171.7527,171.9617,7801.0
2022-10-20 14:50:00,180.98,181.37,180.92,181.26,8376.0,171.9712,172.3418,171.9142,172.2373,8376.0
2022-10-20 14:55:00,181.33,181.4,181.19,181.31,7429.0,172.3038,172.3703,172.1708,172.2848,7429.0
2022-10-20 15:00:00,181.26,181.36,181.19,181.19,12374.0,172.2373,172.3323,172.1708,172.1708,12374.0
2022-10-20 15:05:00,181.22,181.66,181.22,181.57,11077.0,172.1993,172.6174,172.1993,172.5319,11077.0
2022-10-20 15:10:00,181.57,181.57,181.23,181.34,7943.0,172.5319,172.5319,172.2088,172.3133,7943.0
2022-10-20 15:15:00,181.33,181.33,180.92,180.95,9769.0,172.3038,172.3038,171.9142,171.9427,9769.0
2022-10-20 15:20:00,180.97,180.98,180.65,180.76,16555.0,171.9617,171.9712,171.6577,171.7622,16555.0
2022-10-20 15:25:00,180.74,180.79,180.46,180.64,14866.0,171.7432,171.7907,171.4771,171.6482,14866.0
2022-10-20 15:30:00,180.63,180.72,180.46,180.59,21875.0,171.6387,171.7242,171.4771,171.6007,21875.0
2022-10-20 15:35:00,180.57,181.14,180.55,181.03,27746.0,171.5817,172.1233,171.5627,172.0188,27746.0
2022-10-20 15:40:00,181.0,181.19,180.9,181.11,31623.0,171.9903,172.1708,171.8952,172.0948,31623.0
2022-10-20 15:45:00,181.05,181.07,180.59,180.81,80873.0,172.0378,172.0568,171.6007,171.8097,80873.0
2022-10-20 15:50:00,180.82,180.97,180.65,180.75,113876.0,171.8192,171.9617,171.6577,171.7527,113876.0
2022-10-20 15:55:00,180.73,180.85,180.46,180.49,157071.0,171.7337,171.8477,171.4771,171.5056,157071.0
2022-10-21 09:30:00,179.73,181.85,179.21,181.17,206720.0,171.8609,173.888,171.3636,173.2378,206720.0
2022-10-21 09:35:00,181.09,182.33,181.08,181.72,13259.0,173.1613,174.347,173.1517,173.7637,13259.0
2022-10-21 09:40:00,181.53,182.49,181.24,182.49,13390.0,173.582,174.5,173.3047,174.5,13390.0
2022-10-21 09:45:00,182.5,183.86,182.5,183.43,45087.0,174.5096,175.81,174.5096,175.3989,45087.0
2022-10-21 09:50:00,183.43,183.89,183.03,183.57,19349.0,175.3989,175.8387,175.0164,175.5327,19349.0
2022-10-21 09:55:00,183.69,183.95,183.39,183.92,18480.0,175.6475,175.8961,175.3606,175.8674,18480.0
2022-10-21 10:00:00,183.85,184.09,183.37,183.56,38640.0,175.8005,176.03,175.3415,175.5232,38640.0
2022-10-21 10:05:00,183.49,184.08,183.23,183.62,61632.0,175.4562,176.0204,175.2076,175.5805,61632.0
2022-10-21 10:10:00,183.64,183.99,183.43,183.83,25847.0,175.5997,175.9343,175.3989,175.7813,25847.0
2022-10-21 10:15:00,183.8,184.23,183.71,184.03,30270.0,175.7527,176.1638,175.6666,175.9726,30270.0
2022-10-21 10:20:00,184.06,184.24,183.61,183.73,9715.0,176.0013,176.1734,175.571,175.6857,9715.0
2022-10-21 10:25:00,183.72,183.72,182.97,182.97,30639.0,175.6762,175.6762,174.959,174.959,30639.0
2022-10-21 10:30:00,183.0,183.45,182.76,182.77,19519.0,174.9877,175.418,174.7582,174.7678,19519.0
2022-10-21 10:35:00,182.83,183.14,182.39,183.14,23588.0,174.8251,175.1216,174.4044,175.1216,23588.0
2022-10-21 10:40:00,183.18,183.61,182.95,183.44,25455.0,175.1598,175.571,174.9399,175.4084,25455.0
2022-10-21 10:45:00,183.3,184.29,183.25,184.29,16878.0,175.2745,176.2212,175.2267,176.2212,16878.0
2022-10-21 10:50:00,184.22,184.66,184.08,184.39,23936.0,176.1543,176.575,176.0204,176.3168,23936.0
2022-10-21 10:55:00,184.24,184.24,183.34,183.51,14129.0,176.1734,176.1734,175.3128,175.4754,14129.0
2022-10-21 11:00:00,183.48,183.63,183.1,183.19,6764.0,175.4467,175.5901,175.0833,175.1694,6764.0
2022-10-21 11:05:00,183.3,183.67,183.16,183.58,7197.0,175.2745,175.6283,175.1407,175.5423,7197.0
2022-10-21 11:10:00,183.6,184.22,183.6,184.17,13313.0,175.5614,176.1543,175.5614,176.1065,13313.0
2022-10-21 11:15:00,184.06,184.5,184.02,184.27,8051.0,176.0013,176.422,175.963,176.2021,8051.0
2022-10-21 11:20:00,184.18,184.9,184.11,184.44,21482.0,176.116,176.8045,176.0491,176.3646,21482.0
2022-10-21 11:25:00,184.51,185.07,184.49,184.75,22761.0,176.4316,176.9671,176.4124,176.6611,22761.0
2022-10-21 11:30:00,184.79,185.59,184.79,185.48,17004.0,176.6993,177.4643,176.6993,177.3591,17004.0
2022-10-21 11:35:00,185.49,185.55,184.9,185.01,9484.0,177.3687,177.426,176.8045,176.9097,9484.0
2022-10-21 11:40:00,185.14,186.14,185.04,185.98,12843.0,177.034,177.9902,176.9384,177.8372,12843.0
2022-10-21 11:45:00,185.91,186.31,185.79,186.1,22022.0,177.7703,178.1528,177.6555,177.952,22022.0
2022-10-21 11:50:00,186.09,186.31,185.9,186.14,28383.0,177.9424,178.1528,177.7607,177.9902,28383.0
2022-10-21 11:55:00,186.12,186.77,185.95,186.67,22714.0,177.9711,178.5926,177.8085,178.497,22714.0
2022-10-21 12:00:00,186.74,187.06,186.58,187.0,21511.0,178.5639,178.8699,178.4109,178.8125,21511.0
2022-10-21 12:05:00,186.87,186.87,186.29,186.56,18846.0,178.6882,178.6882,178.1336,178.3918,18846.0
2022-10-21 12:10:00,186.4,186.5,186.15,186.38,27139.0,178.2388,178.3344,177.9998,178.2197,27139.0
2022-10-21 12:15:00,186.35,186.35,185.69,185.89,22779.0,178.191,178.191,177.5599,177.7511,22779.0
2022-10-21 12:20:00,185.79,186.28,185.51,186.25,16570.0,177.6555,178.1241,177.3878,178.0954,16570.0
2022-10-21 12:25:00,186.25,186.41,185.57,185.58,17970.0,178.0954,178.2484,177.4452,177.4547,17970.0
2022-10-21 12:30:00,185.63,186.3,185.56,186.19,17091.0,177.5025,178.1432,177.4356,178.038,17091.0
2022-10-21 12:35:00,186.15,186.79,186.13,186.2,14083.0,177.9998,178.6117,177.9806,178.0476,14083.0
2022-10-21 12:40:00,186.21,186.83,186.2,186.72,7008.0,178.0571,178.65,178.0476,178.5448,7008.0
2022-10-21 12:45:00,186.74,187.24,186.74,187.0,12336.0,178.5639,179.042,178.5639,178.8125,12336.0
2022-10-21 12:50:00,186.97,187.42,186.93,187.35,49656.0,178.7839,179.2142,178.7456,179.1472,49656.0
2022-10-21 12:55:00,187.4,187.53,187.18,187.38,22420.0,179.195,179.3193,178.9847,179.1759,22420.0
2022-10-21 13:00:00,187.45,187.88,187.34,187.87,20020.0,179.2428,179.654,179.1377,179.6445,20020.0
2022-10-21 13:05:00,187.83,187.86,187.5,187.5,19225.0,179.6062,179.6349,179.2907,179.2907,19225.0
2022-10-21 13:10:00,187.54,187.62,187.34,187.52,12983.0,179.3289,179.4054,179.1377,179.3098,12983.0
2022-10-21 13:15:00,187.56,187.71,187.21,187.71,12247.0,179.348,179.4915,179.0134,179.4915,12247.0
2022-10-21 13:20:00,187.72,187.95,187.53,187.53,11814.0,179.501,179.721,179.3193,179.3193,11814.0
2022-10-21 13:25:00,187.52,187.89,187.38,187.87,13064.0,179.3098,179.6636,179.1759,179.6445,13064.0
2022-10-21 13:30:00,187.97,188.24,187.87,188.11,23248.0,179.7401,179.9983,179.6445,179.8739,23248.0
2022-10-21 13:35:00,188.12,188.26,188.0,188.21,21137.0,179.8835,180.0174,179.7688,179.9696,21137.0
2022-10-21 13:40:00,188.27,188.62,188.27,188.27,13996.0,180.0269,180.3616,180.0269,180.0269,13996.0
2022-10-21 13:45:00,188.36,188.89,188.36,188.88,17332.0,180.113,180.6198,180.113,180.6102,17332.0
2022-10-21 13:50:00,188.91,189.03,188.82,188.91,11413.0,180.6389,180.7537,180.5529,180.6389,11413.0
2022-10-21 13:55:00,188.87,189.02,188.65,188.97,9598.0,180.6007,180.7441,180.3903,180.6963,9598.0
2022-10-21 14:00:00,189.04,189.41,188.97,189.26,27343.0,180.7632,181.117,180.6963,180.9736,27343.0
2022-10-21 14:05:00,189.27,189.56,189.26,189.43,15875.0,180.9832,181.2605,180.9736,181.1362,15875.0
2022-10-21 14:10:00,189.44,189.49,189.07,189.1,20462.0,181.1457,181.1935,180.7919,180.8206,20462.0
2022-10-21 14:15:00,189.18,189.2,188.7,188.7,27859.0,180.8971,180.9162,180.4381,180.4381,27859.0
2022-10-21 14:20:00,188.72,188.85,188.72,188.74,6893.0,180.4572,180.5816,180.4572,180.4764,6893.0
2022-10-21 14:25:00,188.74,189.06,188.72,188.81,66801.0,180.4764,180.7824,180.4572,180.5433,66801.0
2022-10-21 14:30:00,188.84,189.18,188.54,188.94,35688.0,180.572,180.8971,180.2851,180.6676,35688.0
2022-10-21 14:35:00,188.93,189.11,188.78,189.03,11321.0,180.658,180.8302,180.5146,180.7537,11321.0
2022-10-21 14:40:00,189.05,189.1,188.7,188.76,34331.0,180.7728,180.8206,180.4381,180.4955,34331.0
2022-10-21 14:45:00,188.72,188.88,188.61,188.86,19871.0,180.4572,180.6102,180.3521,180.5911,19871.0
2022-10-21 14:50:00,188.92,188.92,188.63,188.64,6839.0,180.6485,180.6485,180.3712,180.3807,6839.0
2022-10-21 14:55:00,188.59,189.11,188.57,189.08,17265.0,180.3329,180.8302,180.3138,180.8015,17265.0
2022-10-21 15:00:00,189.08,189.41,189.04,189.36,16584.0,180.8015,181.117,180.7632,181.0692,16584.0
2022-10-21 15:05:00,189.34,189.41,189.19,189.35,16748.0,181.0501,181.117,180.9067,181.0597,16748.0
2022-10-21 15:10:00,189.39,189.61,189.35,189.5,19260.0,181.0979,181.3083,181.0597,181.2031,19260.0
2022-10-21 15:15:00,189.49,189.83,189.43,189.81,22648.0,181.1935,181.5186,181.1362,181.4995,22648.0
2022-10-21 15:20:00,189.81,189.95,189.73,189.87,36380.0,181.4995,181.6334,181.423,181.5569,36380.0
2022-10-21 15:25:00,189.87,190.11,189.82,190.03,40346.0,181.5569,181.7864,181.5091,181.7099,40346.0
2022-10-21 15:30:00,190.03,190.07,189.87,190.0,44372.0,181.7099,181.7481,181.5569,181.6812,44372.0
2022-10-21 15:35:00,189.98,190.18,189.84,190.12,56006.0,181.6621,181.8533,181.5282,181.7959,56006.0
2022-10-21 15:40:00,190.14,190.32,190.01,190.21,37687.0,181.8151,181.9872,181.6908,181.882,37687.0
2022-10-21 15:45:00,190.18,190.41,190.14,190.27,57639.0,181.8533,182.0732,181.8151,181.9394,57639.0
2022-10-21 15:50:00,190.21,190.33,189.94,189.96,71632.0,181.882,181.9968,181.6238,181.643,71632.0
2022-10-21 15:55:00,189.97,190.23,189.8,190.21,185885.0,181.6525,181.9011,181.49,181.882,185885.0
2022-10-24 09:30:00,188.65,190.4,188.45,189.9,153090.0,180.3903,182.0637,180.1991,181.5856,153090.0
2022-10-24 09:35:00,189.92,191.68,189.8,191.12,32086.0,181.6047,183.2876,181.49,182.7522,32086.0
2022-10-24 09:40:00,191.36,191.36,189.61,190.0,31208.0,182.9817,182.9817,181.3083,181.6812,31208.0
2022-10-24 09:45:00,190.22,191.86,190.18,190.47,41548.0,181.8916,183.4598,181.8533,182.1306,41548.0
2022-10-24 09:50:00,190.59,191.07,190.06,191.0,40405.0,182.2454,182.7044,181.7386,182.6374,40405.0
2022-10-24 09:55:00,191.01,191.24,190.53,191.04,43548.0,182.647,182.8669,182.188,182.6757,43548.0
2022-10-24 10:00:00,190.91,190.92,189.4,189.4,18747.0,182.5514,182.5609,181.1075,181.1075,18747.0
2022-10-24 10:05:00,189.51,190.16,189.17,190.1,40849.0,181.2127,181.8342,180.8875,181.7768,40849.0
2022-10-24 10:10:00,190.0,190.63,189.82,190.53,26291.0,181.6812,182.2836,181.5091,182.188,26291.0
2022-10-24 10:15:00,190.56,190.57,189.95,190.22,26285.0,182.2167,182.2262,181.6334,181.8916,26285.0
2022-10-24 10:20:00,190.18,190.19,188.55,188.71,35007.0,181.8533,181.8629,180.2947,180.4477,35007.0
2022-10-24 10:25:00,188.67,189.53,188.52,189.53,52315.0,180.4094,181.2318,180.266,181.2318,52315.0
2022-10-24 10:30:00,189.4,191.02,189.19,190.94,68261.0,181.1075,182.6565,180.9067,182.58,68261.0
2022-10-24 10:35:00,190.96,191.23,190.7,190.75,42757.0,182.5992,182.8573,182.3506,182.3984,42757.0
2022-10-24 10:40:00,190.61,190.8,189.53,189.82,12691.0,182.2645,182.4462,181.2318,181.5091,12691.0
2022-10-24 10:45:00,189.51,189.62,189.16,189.59,14878.0,181.2127,181.3178,180.878,181.2892,14878.0
2022-10-24 10:50:00,189.57,190.99,189.51,190.62,27003.0,181.27,182.6279,181.2127,182.2741,27003.0
2022-10-24 10:55:00,190.69,190.85,190.2,190.59,21037.0,182.341,182.494,181.8724,182.2454,21037.0
2022-10-24 11:00:00,190.65,190.8,190.43,190.59,18682.0,182.3027,182.4462,182.0924,182.2454,18682.0
2022-10-24 11:05:00,190.56,190.69,190.21,190.43,29919.0,182.2167,182.341,181.882,182.0924,29919.0
2022-10-24 11:10:00,190.38,190.38,189.84,190.13,11458.0,182.0446,182.0446,181.5282,181.8055,11458.0
2022-10-24 11:15:00,190.17,190.55,189.53,189.77,24767.0,181.8438,182.2071,181.2318,181.4613,24767.0
2022-10-24 11:20:00,189.83,190.45,189.83,190.19,11068.0,181.5186,182.1115,181.5186,181.8629,11068.0
2022-10-24 11:25:00,190.18,190.26,189.93,190.05,13610.0,181.8533,181.9298,181.6143,181.729,13610.0
2022-10-24 11:30:00,190.06,190.47,189.92,190.32,27016.0,181.7386,182.1306,181.6047,181.9872,27016.0
2022-10-24 11:35:00,190.35,190.86,190.34,190.56,17394.0,182.0159,182.5035,182.0063,182.2167,17394.0
2022-10-24 11:40:00,190.63,190.73,190.3,190.41,14749.0,182.2836,182.3792,181.9681,182.0732,14749.0
2022-10-24 11:45:00,190.35,190.51,189.99,190.5,12395.0,182.0159,182.1689,181.6716,182.1593,12395.0
2022-10-24 11:50:00,190.63,191.07,190.46,190.98,10064.0,182.2836,182.7044,182.1211,182.6183,10064.0
2022-10-24 11:55:00,191.05,191.34,190.85,191.14,12445.0,182.6852,182.9625,182.494,182.7713,12445.0
2022-10-24 12:00:00,191.14,191.14,190.73,190.77,9532.0,182.7713,182.7713,182.3792,182.4175,9532.0
2022-10-24 12:05:00,190.82,191.04,190.71,190.86,13521.0,182.4653,182.6757,182.3601,182.5035,13521.0
2022-10-24 12:10:00,190.9,191.08,190.81,190.81,4380.0,182.5418,182.7139,182.4557,182.4557,4380.0
2022-10-24 12:15:00,190.81,191.03,190.63,190.9,7458.0,182.4557,182.6661,182.2836,182.5418,7458.0
2022-10-24 12:20:00,190.92,190.97,190.53,190.83,7646.0,182.5609,182.6087,182.188,182.4749,7646.0
2022-10-24 12:25:00,190.76,190.88,190.62,190.77,6503.0,182.4079,182.5227,182.2741,182.4175,6503.0
2022-10-24 12:30:00,190.75,190.79,190.6,190.74,9374.0,182.3984,182.4366,182.2549,182.3888,9374.0
2022-10-24 12:35:00,190.68,191.05,190.65,190.7,6894.0,182.3314,182.6852,182.3027,182.3506,6894.0
2022-10-24 12:40:00,190.65,190.74,190.42,190.74,5915.0,182.3027,182.3888,182.0828,182.3888,5915.0
2022-10-24 12:45:00,190.77,190.96,190.74,190.95,9839.0,182.4175,182.5992,182.3888,182.5896,9839.0
2022-10-24 12:50:00,190.97,191.0,190.88,190.91,11329.0,182.6087,182.6374,182.5227,182.5514,11329.0
2022-10-24 12:55:00,190.91,190.97,190.41,190.42,19216.0,182.5514,182.6087,182.0732,182.0828,19216.0
2022-10-24 13:00:00,190.43,190.53,190.23,190.45,10021.0,182.0924,182.188,181.9011,182.1115,10021.0
2022-10-24 13:05:00,190.46,190.52,190.27,190.49,6410.0,182.1211,182.1784,181.9394,182.1497,6410.0
2022-10-24 13:10:00,190.57,190.62,190.22,190.34,7009.0,182.2262,182.2741,181.8916,182.0063,7009.0
2022-10-24 13:15:00,190.33,190.33,190.13,190.23,5596.0,181.9968,181.9968,181.8055,181.9011,5596.0
2022-10-24 13:20:00,190.3,190.3,190.05,190.24,7271.0,181.9681,181.9681,181.729,181.9107,7271.0
2022-10-24 13:25:00,190.29,190.69,190.29,190.5,9845.0,181.9585,182.341,181.9585,182.1593,9845.0
2022-10-24 13:30:00,190.47,190.72,190.42,190.59,7213.0,182.1306,182.3697,182.0828,182.2454,7213.0
2022-10-24 13:35:00,190.68,190.81,190.58,190.77,8158.0,182.3314,182.4557,182.2358,182.4175,8158.0
2022-10-24 13:40:00,190.85,190.95,190.77,190.92,3899.0,182.494,182.5896,182.4175,182.5609,3899.0
2022-10-24 13:45:00,190.89,190.96,190.7,190.86,15290.0,182.5322,182.5992,182.3506,182.5035,15290.0
2022-10-24 13:50:00,190.82,190.86,190.66,190.86,8136.0,182.4653,182.5035,182.3123,182.5035,8136.0
2022-10-24 13:55:00,190.89,190.93,190.55,190.57,7211.0,182.5322,182.5705,182.2071,182.2262,7211.0
2022-10-24 14:00:00,190.66,191.08,190.58,191.06,13507.0,182.3123,182.7139,182.2358,182.6948,13507.0
2022-10-24 14:05:00,191.08,191.27,191.02,191.16,5020.0,182.7139,182.8956,182.6565,182.7904,5020.0
2022-10-24 14:10:00,191.16,191.17,190.89,191.04,6076.0,182.7904,182.8,182.5322,182.6757,6076.0
2022-10-24 14:15:00,190.96,191.02,190.92,190.93,4139.0,182.5992,182.6565,182.5609,182.5705,4139.0
2022-10-24 14:20:00,190.94,191.16,190.86,191.16,5357.0,182.58,182.7904,182.5035,182.7904,5357.0
2022-10-24 14:25:00,191.11,191.41,191.1,191.21,6730.0,182.7426,183.0295,182.733,182.8382,6730.0
2022-10-24 14:30:00,191.34,191.41,191.22,191.41,4528.0,182.9625,183.0295,182.8478,183.0295,4528.0
2022-10-24 14:35:00,191.4,191.53,191.26,191.53,12600.0,183.0199,183.1442,182.886,183.1442,12600.0
2022-10-24 14:40:00,191.53,191.91,191.39,191.7,13924.0,183.1442,183.5076,183.0103,183.3068,13924.0
2022-10-24 14:45:00,191.68,191.88,191.61,191.88,9853.0,183.2876,183.4789,183.2207,183.4789,9853.0
2022-10-24 14:50:00,191.88,192.14,191.8,191.92,30499.0,183.4789,183.7275,183.4024,183.5171,30499.0
2022-10-24 14:55:00,191.95,192.05,191.87,191.97,15991.0,183.5458,183.6414,183.4693,183.5649,15991.0
2022-10-24 15:00:00,191.98,191.98,191.68,191.82,16527.0,183.5745,183.5745,183.2876,183.4215,16527.0
2022-10-24 15:05:00,191.83,191.83,191.6,191.72,15002.0,183.4311,183.4311,183.2111,183.3259,15002.0
2022-10-24 15:10:00,191.71,191.86,191.7,191.86,7621.0,183.3163,183.4598,183.3068,183.4598,7621.0
2022-10-24 15:15:00,191.89,191.99,191.73,191.86,14664.0,183.4884,183.5841,183.3355,183.4598,14664.0
2022-10-24 15:20:00,191.84,191.86,191.53,191.75,21711.0,183.4406,183.4598,183.1442,183.3546,21711.0
2022-10-24 15:25:00,191.78,191.84,191.46,191.53,17431.0,183.3833,183.4406,183.0773,183.1442,17431.0
2022-10-24 15:30:00,191.57,191.64,191.4,191.54,21406.0,183.1825,183.2494,183.0199,183.1538,21406.0
2022-10-24 15:35:00,191.55,191.65,191.46,191.5,31229.0,183.1633,183.259,183.0773,183.1155,31229.0
2022-10-24 15:40:00,191.51,191.56,191.43,191.47,19021.0,183.1251,183.1729,183.0486,183.0868,19021.0
2022-10-24 15:45:00,191.46,191.59,191.23,191.25,26128.0,183.0773,183.2016,182.8573,182.8765,26128.0
2022-10-24 15:50:00,191.23,191.37,191.05,191.09,65025.0,182.8573,182.9912,182.6852,182.7235,65025.0
2022-10-24 15:55:00,191.07,191.41,190.93,191.25,127125.0,182.7044,183.0295,182.5705,182.8765,127125.0
2022-10-25 09:30:00,190.29,190.29,188.92,189.97,81532.0,181.9585,181.9585,180.6485,181.6525,81532.0
2022-10-25 09:35:00,189.96,190.41,189.74,190.31,23873.0,181.643,182.0732,181.4326,181.9776,23873.0
2022-10-25 09:40:00,190.31,191.37,189.89,191.26,24217.0,181.9776,182.9912,181.576,182.886,24217.0
2022-10-25 09:45:00,191.25,192.45,191.12,192.25,25979.0,182.8765,184.0239,182.7522,183.8327,25979.0
2022-10-25 09:50:00,192.04,192.16,191.3,192.12,21014.0,183.6319,183.7466,182.9243,183.7084,21014.0
2022-10-25 09:55:00,192.09,192.45,192.0,192.31,48769.0,183.6797,184.0239,183.5936,183.8901,48769.0
2022-10-25 10:00:00,192.37,192.47,191.6,191.61,20383.0,183.9474,184.0431,183.2111,183.2207,20383.0
2022-10-25 10:05:00,191.56,191.68,191.21,191.68,42912.0,183.1729,183.2876,182.8382,183.2876,42912.0
2022-10-25 10:10:00,191.71,191.92,191.37,191.63,32396.0,183.3163,183.5171,182.9912,183.2398,32396.0
2022-10-25 10:15:00,191.67,192.19,191.55,192.06,19304.0,183.2781,183.7753,183.1633,183.651,19304.0
2022-10-25 10:20:00,192.19,192.31,191.9,192.18,12801.0,183.7753,183.8901,183.498,183.7658,12801.0
2022-10-25 10:25:00,192.23,192.71,192.1,192.71,19319.0,183.8136,184.2725,183.6893,184.2725,19319.0
2022-10-25 10:30:00,192.75,192.82,192.28,192.38,24322.0,184.3108,184.3777,183.8614,183.957,24322.0
2022-10-25 10:35:00,192.28,192.3,191.61,191.78,21646.0,183.8614,183.8805,183.2207,183.3833,21646.0
2022-10-25 10:40:00,191.78,191.97,191.67,191.84,12928.0,183.3833,183.5649,183.2781,183.4406,12928.0
2022-10-25 10:45:00,191.85,192.21,191.85,192.04,13515.0,183.4502,183.7944,183.4502,183.6319,13515.0
2022-10-25 10:50:00,192.06,192.4,192.02,192.33,14770.0,183.651,183.9761,183.6128,183.9092,14770.0
2022-10-25 10:55:00,192.39,192.43,192.0,192.0,14579.0,183.9666,184.0048,183.5936,183.5936,14579.0
2022-10-25 11:00:00,192.08,192.37,192.06,192.17,12294.0,183.6701,183.9474,183.651,183.7562,12294.0
2022-10-25 11:05:00,192.12,193.0,192.11,192.94,14264.0,183.7084,184.5499,183.6988,184.4925,14264.0
2022-10-25 11:10:00,192.95,192.95,192.7,192.79,8704.0,184.502,184.502,184.263,184.349,8704.0
2022-10-25 11:15:00,192.82,192.95,192.75,192.95,8012.0,184.3777,184.502,184.3108,184.502,8012.0
2022-10-25 11:20:00,192.92,193.03,192.78,192.99,12947.0,184.4734,184.5785,184.3395,184.5403,12947.0
2022-10-25 11:25:00,192.97,193.06,192.89,193.0,14147.0,184.5212,184.6072,184.4447,184.5499,14147.0
2022-10-25 11:30:00,192.95,193.3,192.92,193.26,10737.0,184.502,184.8367,184.4734,184.7985,10737.0
2022-10-25 11:35:00,193.3,193.47,193.12,193.43,7917.0,184.8367,184.9993,184.6646,184.961,7917.0
2022-10-25 11:40:00,193.42,193.56,193.33,193.53,7792.0,184.9515,185.0853,184.8654,185.0566,7792.0
2022-10-25 11:45:00,193.47,193.51,193.33,193.48,5900.0,184.9993,185.0375,184.8654,185.0088,5900.0
2022-10-25 11:50:00,193.44,193.51,193.37,193.45,5175.0,184.9706,185.0375,184.9037,184.9801,5175.0
2022-10-25 11:55:00,193.46,193.56,193.36,193.39,8352.0,184.9897,185.0853,184.8941,184.9228,8352.0
2022-10-25 12:00:00,193.43,193.45,193.31,193.42,12562.0,184.961,184.9801,184.8463,184.9515,12562.0
2022-10-25 12:05:00,193.48,193.86,193.36,193.75,46498.0,185.0088,185.3722,184.8941,185.267,46498.0
2022-10-25 12:10:00,193.8,193.94,193.75,193.82,6541.0,185.3148,185.4487,185.267,185.3339,6541.0
2022-10-25 12:15:00,193.82,193.87,193.65,193.84,7295.0,185.3339,185.3818,185.1714,185.3531,7295.0
2022-10-25 12:20:00,193.89,193.91,193.69,193.73,7675.0,185.4009,185.42,185.2096,185.2479,7675.0
2022-10-25 12:25:00,193.65,193.65,193.41,193.55,7436.0,185.1714,185.1714,184.9419,185.0758,7436.0
2022-10-25 12:30:00,193.57,193.97,193.57,193.82,6304.0,185.0949,185.4774,185.0949,185.3339,6304.0
2022-10-25 12:35:00,193.85,193.96,193.82,193.93,6554.0,185.3626,185.4678,185.3339,185.4391,6554.0
2022-10-25 12:40:00,193.9,194.0,193.82,194.0,10829.0,185.4104,185.5061,185.3339,185.5061,10829.0
2022-10-25 12:45:00,193.97,194.0,193.44,193.51,15621.0,185.4774,185.5061,184.9706,185.0375,15621.0
2022-10-25 12:50:00,193.53,193.57,193.28,193.28,8745.0,185.0566,185.0949,184.8176,184.8176,8745.0
2022-10-25 12:55:00,193.25,193.35,193.21,193.21,7224.0,184.7889,184.8845,184.7507,184.7507,7224.0
2022-10-25 13:00:00,193.23,193.45,193.04,193.11,11737.0,184.7698,184.9801,184.5881,184.655,11737.0
2022-10-25 13:05:00,193.07,193.36,192.98,193.22,9888.0,184.6168,184.8941,184.5307,184.7602,9888.0
2022-10-25 13:10:00,193.22,193.23,192.98,193.03,5380.0,184.7602,184.7698,184.5307,184.5785,5380.0
2022-10-25 13:15:00,193.01,193.03,192.62,192.96,10040.0,184.5594,184.5785,184.1865,184.5116,10040.0
2022-10-25 13:20:00,192.96,192.96,192.81,192.92,5876.0,184.5116,184.5116,184.3682,184.4734,5876.0
2022-10-25 13:25:00,192.95,193.29,192.95,193.16,5968.0,184.502,184.8272,184.502,184.7028,5968.0
2022-10-25 13:30:00,193.22,193.59,193.22,193.59,8318.0,184.7602,185.114,184.7602,185.114,8318.0
2022-10-25 13:35:00,193.51,193.51,193.06,193.06,7892.0,185.0375,185.0375,184.6072,184.6072,7892.0
2022-10-25 13:40:00,193.11,193.17,192.91,193.02,10162.0,184.655,184.7124,184.4638,184.569,10162.0
2022-10-25 13:45:00,193.09,193.32,193.04,193.31,7855.0,184.6359,184.8558,184.5881,184.8463,7855.0
2022-10-25 13:50:00,193.35,193.42,193.25,193.42,4717.0,184.8845,184.9515,184.7889,184.9515,4717.0
2022-10-25 13:55:00,193.4,193.45,193.28,193.38,5961.0,184.9323,184.9801,184.8176,184.9132,5961.0
2022-10-25 14:00:00,193.37,193.66,193.37,193.66,5657.0,184.9037,185.181,184.9037,185.181,5657.0
2022-10-25 14:05:00,193.66,193.97,193.65,193.87,11956.0,185.181,185.4774,185.1714,185.3818,11956.0
2022-10-25 14:10:00,193.87,194.03,193.82,193.93,21813.0,185.3818,185.5348,185.3339,185.4391,21813.0
2022-10-25 14:15:00,193.91,194.17,193.82,194.14,9865.0,185.42,185.6686,185.3339,185.6399,9865.0
2022-10-25 14:20:00,194.13,194.14,194.0,194.05,8073.0,185.6304,185.6399,185.5061,185.5539,8073.0
2022-10-25 14:25:00,194.03,194.1,194.0,194.05,6534.0,185.5348,185.6017,185.5061,185.5539,6534.0
2022-10-25 14:30:00,194.07,194.47,194.0,194.47,15940.0,185.573,185.9555,185.5061,185.9555,15940.0
2022-10-25 14:35:00,194.47,194.51,194.3,194.33,15865.0,185.9555,185.9937,185.7929,185.8216,15865.0
2022-10-25 14:40:00,194.35,194.46,194.09,194.09,11298.0,185.8407,185.9459,185.5921,185.5921,11298.0
2022-10-25 14:45:00,194.14,194.23,194.09,194.2,14820.0,185.6399,185.726,185.5921,185.6973,14820.0
2022-10-25 14:50:00,194.22,194.31,194.18,194.2,10206.0,185.7164,185.8025,185.6782,185.6973,10206.0
2022-10-25 14:55:00,194.18,194.3,194.15,194.2,14354.0,185.6782,185.7929,185.6495,185.6973,14354.0
2022-10-25 15:00:00,194.21,194.49,194.21,194.49,9934.0,185.7069,185.9746,185.7069,185.9746,9934.0
2022-10-25 15:05:00,194.48,194.65,194.36,194.65,27901.0,185.9651,186.1276,185.8503,186.1276,27901.0
2022-10-25 15:10:00,194.66,194.7,194.57,194.65,8912.0,186.1372,186.1754,186.0511,186.1276,8912.0
2022-10-25 15:15:00,194.65,194.66,194.52,194.56,6246.0,186.1276,186.1372,186.0033,186.0415,6246.0
2022-10-25 15:20:00,194.55,194.76,194.55,194.73,8629.0,186.032,186.2328,186.032,186.2041,8629.0
2022-10-25 15:25:00,194.77,195.16,194.77,195.16,17143.0,186.2424,186.6153,186.2424,186.6153,17143.0
2022-10-25 15:30:00,195.18,195.67,195.06,195.27,63493.0,186.6344,187.1029,186.5197,186.7205,63493.0
2022-10-25 15:35:00,195.3,195.33,195.08,195.17,24066.0,186.7491,186.7778,186.5388,186.6248,24066.0
2022-10-25 15:40:00,195.16,195.17,194.95,195.12,36375.0,186.6153,186.6248,186.4145,186.577,36375.0
2022-10-25 15:45:00,195.06,195.13,194.81,194.89,31470.0,186.5197,186.5866,186.2806,186.3571,31470.0
2022-10-25 15:50:00,194.91,194.97,194.6,194.6,80953.0,186.3762,186.4336,186.0798,186.0798,80953.0
2022-10-25 15:55:00,194.6,195.09,194.59,194.9,122282.0,186.0798,186.5483,186.0702,186.3667,122282.0
2022-10-26 09:30:00,198.3,199.58,196.17,196.5,110932.0,189.6178,190.8418,187.5811,187.8966,110932.0
2022-10-26 09:35:00,196.41,198.36,196.27,197.53,20721.0,187.8105,189.6752,187.6767,188.8815,20721.0
2022-10-26 09:40:00,197.31,197.59,196.11,196.43,35602.0,188.6711,188.9389,187.5237,187.8297,35602.0
2022-10-26 09:45:00,196.41,196.63,194.67,194.92,58540.0,187.8105,188.0209,186.1467,186.3858,58540.0
2022-10-26 09:50:00,194.84,195.29,194.57,194.7,34015.0,186.3093,186.7396,186.0511,186.1754,34015.0
2022-10-26 09:55:00,194.78,195.38,194.59,194.8,23881.0,186.2519,186.8256,186.0702,186.271,23881.0
2022-10-26 10:00:00,194.91,196.37,194.85,196.33,21964.0,186.3762,187.7723,186.3189,187.7341,21964.0
2022-10-26 10:05:00,196.21,196.49,195.86,196.37,18493.0,187.6193,187.887,187.2846,187.7723,18493.0
2022-10-26 10:10:00,196.24,196.64,195.99,196.47,13123.0,187.648,188.0305,187.4089,187.8679,13123.0
2022-10-26 10:15:00,196.5,196.8,196.06,196.8,14173.0,187.8966,188.1835,187.4759,188.1835,14173.0
2022-10-26 10:20:00,196.73,197.0,196.43,196.44,18255.0,188.1165,188.3747,187.8297,187.8392,18255.0
2022-10-26 10:25:00,196.44,197.2,196.4,196.98,11632.0,187.8392,188.566,187.801,188.3556,11632.0
2022-10-26 10:30:00,196.98,197.06,196.18,196.45,17279.0,188.3556,188.4321,187.5906,187.8488,17279.0
2022-10-26 10:35:00,196.3,196.53,196.1,196.48,13893.0,187.7054,187.9253,187.5141,187.8775,13893.0
2022-10-26 10:40:00,196.5,196.8,196.23,196.8,22155.0,187.8966,188.1835,187.6384,188.1835,22155.0
2022-10-26 10:45:00,196.81,196.83,196.58,196.7,20477.0,188.193,188.2122,187.9731,188.0879,20477.0
2022-10-26 10:50:00,196.74,197.28,196.68,197.23,21397.0,188.1261,188.6425,188.0687,188.5946,21397.0
2022-10-26 10:55:00,197.21,197.3,196.96,197.0,13663.0,188.5755,188.6616,188.3365,188.3747,13663.0
2022-10-26 11:00:00,197.03,197.81,197.02,197.65,23996.0,188.4034,189.1493,188.3938,188.9963,23996.0
2022-10-26 11:05:00,197.6,197.95,197.48,197.9,13311.0,188.9484,189.2831,188.8337,189.2353,13311.0
2022-10-26 11:10:00,197.91,198.15,197.65,197.97,13395.0,189.2449,189.4744,188.9963,189.3022,13395.0
2022-10-26 11:15:00,197.92,198.09,197.79,197.88,14016.0,189.2544,189.417,189.1301,189.2162,14016.0
2022-10-26 11:20:00,197.83,197.92,197.74,197.86,12210.0,189.1684,189.2544,189.0823,189.1971,12210.0
2022-10-26 11:25:00,197.86,197.99,197.6,197.6,13972.0,189.1971,189.3214,188.9484,188.9484,13972.0
2022-10-26 11:30:00,197.59,197.95,197.46,197.95,11945.0,188.9389,189.2831,188.8146,189.2831,11945.0
2022-10-26 11:35:00,197.96,198.14,197.86,198.1,14994.0,189.2927,189.4648,189.1971,189.4266,14994.0
2022-10-26 11:40:00,198.07,198.17,198.01,198.15,15025.0,189.3979,189.4935,189.3405,189.4744,15025.0
2022-10-26 11:45:00,198.12,198.12,197.82,198.07,12010.0,189.4457,189.4457,189.1588,189.3979,12010.0
2022-10-26 11:50:00,198.1,198.14,197.89,197.95,11002.0,189.4266,189.4648,189.2258,189.2831,11002.0
2022-10-26 11:55:00,197.9,198.17,197.81,198.17,37478.0,189.2353,189.4935,189.1493,189.4935,37478.0
2022-10-26 12:00:00,198.12,198.38,198.12,198.14,16904.0,189.4457,189.6943,189.4457,189.4648,16904.0
2022-10-26 12:05:00,198.17,198.36,197.91,198.32,13702.0,189.4935,189.6752,189.2449,189.6369,13702.0
2022-10-26 12:10:00,198.31,198.5,198.23,198.29,11526.0,189.6274,189.809,189.5509,189.6082,11526.0
2022-10-26 12:15:00,198.37,198.65,198.15,198.4,24276.0,189.6847,189.9525,189.4744,189.7134,24276.0
2022-10-26 12:20:00,198.33,198.44,198.2,198.29,13899.0,189.6465,189.7517,189.5222,189.6082,13899.0
2022-10-26 12:25:00,198.29,198.42,198.01,198.01,23199.0,189.6082,189.7325,189.3405,189.3405,23199.0
2022-10-26 12:30:00,198.11,198.43,198.11,198.17,11125.0,189.4361,189.7421,189.4361,189.4935,11125.0
2022-10-26 12:35:00,198.16,198.29,198.07,198.07,6912.0,189.4839,189.6082,189.3979,189.3979,6912.0
2022-10-26 12:40:00,198.13,198.21,197.85,197.99,22182.0,189.4552,189.5317,189.1875,189.3214,22182.0
2022-10-26 12:45:00,197.97,198.05,197.47,197.47,15994.0,189.3022,189.3787,188.8241,188.8241,15994.0
2022-10-26 12:50:00,197.53,197.58,197.19,197.19,26688.0,188.8815,188.9293,188.5564,188.5564,26688.0
2022-10-26 12:55:00,197.19,197.37,196.79,196.92,11908.0,188.5564,188.7285,188.1739,188.2982,11908.0
2022-10-26 13:00:00,196.88,196.95,196.62,196.88,21773.0,188.26,188.3269,188.0114,188.26,21773.0
2022-10-26 13:05:00,196.86,197.27,196.73,197.17,12204.0,188.2408,188.6329,188.1165,188.5373,12204.0
2022-10-26 13:10:00,197.13,197.27,196.91,197.14,13159.0,188.499,188.6329,188.2887,188.5086,13159.0
2022-10-26 13:15:00,197.18,197.25,196.93,197.18,12213.0,188.5468,188.6138,188.3078,188.5468,12213.0
2022-10-26 13:20:00,197.18,197.54,197.16,197.42,12866.0,188.5468,188.8911,188.5277,188.7763,12866.0
2022-10-26 13:25:00,197.36,197.47,197.19,197.25,12304.0,188.719,188.8241,188.5564,188.6138,12304.0
2022-10-26 13:30:00,197.26,197.31,196.8,196.97,26320.0,188.6233,188.6711,188.1835,188.346,26320.0
2022-10-26 13:35:00,196.9,197.28,196.9,197.27,31688.0,188.2791,188.6425,188.2791,188.6329,31688.0
2022-10-26 13:40:00,197.32,197.86,197.3,197.59,13457.0,188.6807,189.1971,188.6616,188.9389,13457.0
2022-10-26 13:45:00,197.61,197.61,197.35,197.49,13775.0,188.958,188.958,188.7094,188.8433,13775.0
2022-10-26 13:50:00,197.46,197.98,197.46,197.98,13204.0,188.8146,189.3118,188.8146,189.3118,13204.0
2022-10-26 13:55:00,197.98,197.98,197.56,197.74,13311.0,189.3118,189.3118,188.9102,189.0823,13311.0
2022-10-26 14:00:00,197.75,197.99,197.62,197.95,17995.0,189.0919,189.3214,188.9676,189.2831,17995.0
2022-10-26 14:05:00,197.95,198.16,197.93,198.09,25283.0,189.2831,189.4839,189.264,189.417,25283.0
2022-10-26 14:10:00,198.09,198.21,197.96,197.98,13474.0,189.417,189.5317,189.2927,189.3118,13474.0
2022-10-26 14:15:00,197.99,197.99,197.6,197.66,15779.0,189.3214,189.3214,188.9484,189.0058,15779.0
2022-10-26 14:20:00,197.6,197.61,197.08,197.16,10431.0,188.9484,188.958,188.4512,188.5277,10431.0
2022-10-26 14:25:00,197.14,197.22,196.62,196.72,15092.0,188.5086,188.5851,188.0114,188.107,15092.0
2022-10-26 14:30:00,196.79,196.92,196.72,196.85,9669.0,188.1739,188.2982,188.107,188.2313,9669.0
2022-10-26 14:35:00,196.89,197.05,196.73,197.01,23059.0,188.2695,188.4225,188.1165,188.3843,23059.0
2022-10-26 14:40:00,197.0,197.01,196.3,196.77,31631.0,188.3747,188.3843,187.7054,188.1548,31631.0
2022-10-26 14:45:00,196.88,197.0,196.76,196.86,16750.0,188.26,188.3747,188.1452,188.2408,16750.0
2022-10-26 14:50:00,196.81,197.06,196.72,196.97,41119.0,188.193,188.4321,188.107,188.346,41119.0
2022-10-26 14:55:00,196.95,197.14,196.8,196.84,12083.0,188.3269,188.5086,188.1835,188.2217,12083.0
2022-10-26 15:00:00,196.87,196.95,196.49,196.59,25428.0,188.2504,188.3269,187.887,187.9827,25428.0
2022-10-26 15:05:00,196.58,196.84,196.54,196.8,15381.0,187.9731,188.2217,187.9349,188.1835,15381.0
2022-10-26 15:10:00,196.81,196.9,196.46,196.84,21640.0,188.193,188.2791,187.8584,188.2217,21640.0
2022-10-26 15:15:00,196.84,197.15,196.76,197.05,21163.0,188.2217,188.5182,188.1452,188.4225,21163.0
2022-10-26 15:20:00,197.05,197.05,196.77,196.8,17572.0,188.4225,188.4225,188.1548,188.1835,17572.0
2022-10-26 15:25:00,196.88,196.99,196.54,196.77,40844.0,188.26,188.3652,187.9349,188.1548,40844.0
2022-10-26 15:30:00,196.77,197.36,196.75,197.09,34213.0,188.1548,188.719,188.1357,188.4608,34213.0
2022-10-26 15:35:00,197.04,197.12,196.79,196.85,38333.0,188.413,188.4895,188.1739,188.2313,38333.0
2022-10-26 15:40:00,196.89,197.39,196.88,197.18,46572.0,188.2695,188.7476,188.26,188.5468,46572.0
2022-10-26 15:45:00,197.17,197.22,196.95,197.13,80060.0,188.5373,188.5851,188.3269,188.499,80060.0
2022-10-26 15:50:00,197.1,197.31,196.79,196.84,112478.0,188.4703,188.6711,188.1739,188.2217,112478.0
2022-10-26 15:55:00,196.85,197.15,196.81,196.96,183285.0,188.2313,188.5182,188.193,188.3365,183285.0
2022-10-27 09:30:00,210.15,214.91,207.37,208.08,433305.0,200.949,205.5006,198.2907,198.9696,433305.0
2022-10-27 09:35:00,208.52,214.47,208.15,214.47,134692.0,199.3903,205.0798,199.0365,205.0798,134692.0
2022-10-27 09:40:00,214.35,216.44,212.61,213.66,202630.0,204.9651,206.9636,203.3013,204.3053,202630.0
2022-10-27 09:45:00,213.9,214.21,210.64,212.3,161340.0,204.5348,204.8312,201.4175,203.0048,161340.0
2022-10-27 09:50:00,212.18,213.5,211.22,211.45,102694.0,202.8901,204.1523,201.9721,202.1921,102694.0
2022-10-27 09:55:00,211.37,212.66,211.0,212.54,132304.0,202.1156,203.3491,201.7618,203.2343,132304.0
2022-10-27 10:00:00,212.47,213.64,212.38,213.31,106524.0,203.1674,204.2862,203.0813,203.9706,106524.0
2022-10-27 10:05:00,213.44,214.8,213.43,214.23,104596.0,204.0949,205.3954,204.0854,204.8503,104596.0
2022-10-27 10:10:00,214.36,214.88,213.91,214.5,65460.0,204.9746,205.4719,204.5443,205.1085,65460.0
2022-10-27 10:15:00,214.37,214.87,214.22,214.74,57983.0,204.9842,205.4623,204.8408,205.338,57983.0
2022-10-27 10:20:00,214.81,215.64,214.73,215.23,101358.0,205.4049,206.1986,205.3284,205.8066,101358.0
2022-10-27 10:25:00,215.22,215.68,214.69,214.74,90000.0,205.797,206.2368,205.2902,205.338,90000.0
2022-10-27 10:30:00,214.69,216.6,214.54,216.26,149328.0,205.2902,207.1166,205.1468,206.7915,149328.0
2022-10-27 10:35:00,216.14,216.64,215.61,216.52,85716.0,206.6767,207.1548,206.1699,207.0401,85716.0
2022-10-27 10:40:00,216.58,216.6,215.14,216.12,123361.0,207.0974,207.1166,205.7205,206.6576,123361.0
2022-10-27 10:45:00,216.26,217.0,215.91,215.98,111942.0,206.7915,207.4991,206.4568,206.5237,111942.0
2022-10-27 10:50:00,215.83,217.13,215.68,216.93,40030.0,206.3803,207.6234,206.2368,207.4321,40030.0
2022-10-27 10:55:00,216.85,217.1,215.42,215.66,83366.0,207.3556,207.5947,205.9882,206.2177,83366.0
2022-10-27 11:00:00,215.69,215.69,214.36,214.55,107089.0,206.2464,206.2464,204.9746,205.1563,107089.0
2022-10-27 11:05:00,214.47,214.94,213.81,213.92,78493.0,205.0798,205.5292,204.4487,204.5539,78493.0
2022-10-27 11:10:00,213.83,214.23,213.07,213.45,125395.0,204.4678,204.8503,203.7411,204.1045,125395.0
2022-10-27 11:15:00,213.5,214.0,212.86,213.42,88337.0,204.1523,204.6304,203.5403,204.0758,88337.0
2022-10-27 11:20:00,213.34,213.76,212.89,213.21,64896.0,203.9993,204.4009,203.569,203.875,64896.0
2022-10-27 11:25:00,213.22,213.6,212.73,213.56,61162.0,203.8846,204.2479,203.416,204.2097,61162.0
2022-10-27 11:30:00,213.52,213.91,212.54,213.48,61826.0,204.1714,204.5443,203.2343,204.1332,61826.0
2022-10-27 11:35:00,213.42,214.07,213.23,213.33,60484.0,204.0758,204.6973,203.8941,203.9897,60484.0
2022-10-27 11:40:00,213.15,213.26,212.44,212.7,42569.0,203.8176,203.9228,203.1387,203.3873,42569.0
2022-10-27 11:45:00,212.7,212.87,212.02,212.75,66037.0,203.3873,203.5499,202.7371,203.4351,66037.0
2022-10-27 11:50:00,212.68,212.94,212.33,212.8,57363.0,203.3682,203.6168,203.0335,203.4829,57363.0
2022-10-27 11:55:00,212.8,212.94,212.28,212.79,29776.0,203.4829,203.6168,202.9857,203.4734,29776.0
2022-10-27 12:00:00,212.74,213.99,212.65,213.89,37241.0,203.4256,204.6208,203.3395,204.5252,37241.0
2022-10-27 12:05:00,213.88,214.94,213.8,214.43,42747.0,204.5157,205.5292,204.4392,205.0416,42747.0
2022-10-27 12:10:00,214.41,214.46,213.74,214.19,32381.0,205.0225,205.0703,204.3818,204.8121,32381.0
2022-10-27 12:15:00,214.12,214.24,213.27,213.33,38761.0,204.7451,204.8599,203.9324,203.9897,38761.0
2022-10-27 12:20:00,213.27,213.82,213.08,213.57,30879.0,203.9324,204.4583,203.7507,204.2192,30879.0
2022-10-27 12:25:00,213.64,213.76,213.11,213.16,20969.0,204.2862,204.4009,203.7794,203.8272,20969.0
2022-10-27 12:30:00,213.12,213.27,212.75,213.2,32128.0,203.7889,203.9324,203.4351,203.8654,32128.0
2022-10-27 12:35:00,213.14,213.27,212.5,212.62,39746.0,203.8081,203.9324,203.1961,203.3108,39746.0
2022-10-27 12:40:00,212.62,212.62,212.04,212.3,24384.0,203.3108,203.3108,202.7562,203.0048,24384.0
2022-10-27 12:45:00,212.23,212.82,212.23,212.63,15127.0,202.9379,203.5021,202.9379,203.3204,15127.0
2022-10-27 12:50:00,212.61,213.28,212.58,213.2,23717.0,203.3013,203.9419,203.2726,203.8654,23717.0
2022-10-27 12:55:00,213.22,213.67,213.15,213.64,20945.0,203.8846,204.3149,203.8176,204.2862,20945.0
2022-10-27 13:00:00,213.65,213.73,213.26,213.72,18412.0,204.2957,204.3722,203.9228,204.3627,18412.0
2022-10-27 13:05:00,213.73,214.39,213.66,214.32,32923.0,204.3722,205.0033,204.3053,204.9364,32923.0
2022-10-27 13:10:00,214.2,214.5,213.98,214.38,19481.0,204.8216,205.1085,204.6113,204.9938,19481.0
2022-10-27 13:15:00,214.39,214.47,213.94,214.41,27962.0,205.0033,205.0798,204.573,205.0225,27962.0
2022-10-27 13:20:00,214.46,215.12,214.46,215.06,46782.0,205.0703,205.7014,205.0703,205.644,46782.0
2022-10-27 13:25:00,215.11,215.18,214.61,214.61,31632.0,205.6918,205.7587,205.2137,205.2137,31632.0
2022-10-27 13:30:00,214.66,214.76,213.98,214.72,52339.0,205.2615,205.3571,204.6113,205.3189,52339.0
2022-10-27 13:35:00,214.68,214.9,214.44,214.66,24779.0,205.2806,205.491,205.0511,205.2615,24779.0
2022-10-27 13:40:00,214.66,215.17,214.56,214.91,28710.0,205.2615,205.7492,205.1659,205.5006,28710.0
2022-10-27 13:45:00,214.9,214.91,214.28,214.34,28414.0,205.491,205.5006,204.8981,204.9555,28414.0
2022-10-27 13:50:00,214.32,214.34,213.9,214.03,16137.0,204.9364,204.9555,204.5348,204.6591,16137.0
2022-10-27 13:55:00,214.04,214.22,213.48,213.5,21442.0,204.6687,204.8408,204.1332,204.1523,21442.0
2022-10-27 14:00:00,213.53,213.96,213.52,213.88,14968.0,204.181,204.5922,204.1714,204.5157,14968.0
2022-10-27 14:05:00,213.91,213.91,212.5,212.87,64578.0,204.5443,204.5443,203.1961,203.5499,64578.0
2022-10-27 14:10:00,212.8,213.17,212.8,213.09,16302.0,203.4829,203.8367,203.4829,203.7602,16302.0
2022-10-27 14:15:00,213.04,213.55,213.01,213.54,27712.0,203.7124,204.2001,203.6837,204.1905,27712.0
2022-10-27 14:20:00,213.48,213.67,213.31,213.58,24440.0,204.1332,204.3149,203.9706,204.2288,24440.0
2022-10-27 14:25:00,213.58,213.58,213.22,213.3,24891.0,204.2288,204.2288,203.8846,203.9611,24891.0
2022-10-27 14:30:00,213.35,213.46,212.94,213.4,14841.0,204.0089,204.114,203.6168,204.0567,14841.0
2022-10-27 14:35:00,213.42,213.42,212.95,213.05,19717.0,204.0758,204.0758,203.6264,203.722,19717.0
2022-10-27 14:40:00,213.05,213.44,213.03,213.37,18115.0,203.722,204.0949,203.7029,204.028,18115.0
2022-10-27 14:45:00,213.41,213.61,213.4,213.4,22998.0,204.0662,204.2575,204.0567,204.0567,22998.0
2022-10-27 14:50:00,213.45,213.57,213.12,213.18,36976.0,204.1045,204.2192,203.7889,203.8463,36976.0
2022-10-27 14:55:00,213.17,213.17,212.03,212.21,71914.0,203.8367,203.8367,202.7467,202.9188,71914.0
2022-10-27 15:00:00,212.22,213.07,212.22,212.9,53838.0,202.9283,203.7411,202.9283,203.5786,53838.0
2022-10-27 15:05:00,212.93,213.07,212.41,212.52,44009.0,203.6073,203.7411,203.11,203.2152,44009.0
2022-10-27 15:10:00,212.47,212.97,212.47,212.89,27914.0,203.1674,203.6455,203.1674,203.569,27914.0
2022-10-27 15:15:00,212.88,213.12,212.86,213.08,25321.0,203.5594,203.7889,203.5403,203.7507,25321.0
2022-10-27 15:20:00,213.04,213.26,213.01,213.13,35569.0,203.7124,203.9228,203.6837,203.7985,35569.0
2022-10-27 15:25:00,213.09,213.1,212.56,212.76,35575.0,203.7602,203.7698,203.2535,203.4447,35575.0
2022-10-27 15:30:00,212.78,213.28,212.55,213.08,48843.0,203.4638,203.9419,203.2439,203.7507,48843.0
2022-10-27 15:35:00,213.06,213.09,212.34,212.36,65571.0,203.7316,203.7602,203.0431,203.0622,65571.0
2022-10-27 15:40:00,212.36,212.6,212.0,212.38,98835.0,203.0622,203.2917,202.718,203.0813,98835.0
2022-10-27 15:45:00,212.37,212.55,212.2,212.44,78167.0,203.0718,203.2439,202.9092,203.1387,78167.0
2022-10-27 15:50:00,212.45,212.65,211.65,211.74,197295.0,203.1483,203.3395,202.3833,202.4694,197295.0
2022-10-27 15:55:00,211.77,212.23,211.7,212.16,252512.0,202.498,202.9379,202.4311,202.871,252512.0
2022-10-28 09:30:00,212.5,214.55,211.21,214.31,140525.0,203.1961,205.1563,201.9626,204.9268,140525.0
2022-10-28 09:35:00,214.26,216.3,213.69,215.51,82593.0,204.879,206.8297,204.334,206.0743,82593.0
2022-10-28 09:40:00,215.59,216.61,215.51,216.5,62850.0,206.1508,207.1261,206.0743,207.0209,62850.0
2022-10-28 09:45:00,216.48,216.54,215.64,216.51,53154.0,207.0018,207.0592,206.1986,207.0305,53154.0
2022-10-28 09:50:00,216.46,216.78,215.93,216.44,56477.0,206.9827,207.2887,206.4759,206.9636,56477.0
2022-10-28 09:55:00,216.36,216.57,215.36,215.91,64501.0,206.8871,207.0879,205.9309,206.4568,64501.0
2022-10-28 10:00:00,216.01,216.35,215.35,215.68,46831.0,206.5524,206.8775,205.9213,206.2368,46831.0
2022-10-28 10:05:00,215.69,216.26,215.44,215.68,51411.0,206.2464,206.7915,206.0074,206.2368,51411.0
2022-10-28 10:10:00,215.72,216.42,214.87,216.42,51979.0,206.2751,206.9444,205.4623,206.9444,51979.0
2022-10-28 10:15:00,216.4,217.88,216.08,217.41,94149.0,206.9253,208.3405,206.6193,207.8911,94149.0
2022-10-28 10:20:00,217.41,217.48,216.27,216.3,50493.0,207.8911,207.958,206.801,206.8297,50493.0
2022-10-28 10:25:00,216.28,217.08,216.08,216.8,25583.0,206.8106,207.5756,206.6193,207.3078,25583.0
2022-10-28 10:30:00,216.79,216.91,216.28,216.29,44790.0,207.2982,207.413,206.8106,206.8201,44790.0
2022-10-28 10:35:00,216.33,216.42,215.85,215.86,35654.0,206.8584,206.9444,206.3994,206.409,35654.0
2022-10-28 10:40:00,215.86,215.91,215.07,215.4,39381.0,206.409,206.4568,205.6536,205.9691,39381.0
2022-10-28 10:45:00,215.46,215.61,215.06,215.49,44003.0,206.0265,206.1699,205.644,206.0552,44003.0
2022-10-28 10:50:00,215.58,216.7,215.45,216.61,53376.0,206.1412,207.2122,206.0169,207.1261,53376.0
2022-10-28 10:55:00,216.6,217.23,216.4,217.23,23939.0,207.1166,207.719,206.9253,207.719,23939.0
2022-10-28 11:00:00,217.25,217.41,217.01,217.31,52075.0,207.7381,207.8911,207.5086,207.7955,52075.0
2022-10-28 11:05:00,217.28,217.31,216.62,216.91,55063.0,207.7668,207.7955,207.1357,207.413,55063.0
2022-10-28 11:10:00,216.96,217.69,216.89,217.65,28781.0,207.4608,208.1588,207.3939,208.1206,28781.0
2022-10-28 11:15:00,217.62,217.62,217.14,217.58,40255.0,208.0919,208.0919,207.6329,208.0537,40255.0
2022-10-28 11:20:00,217.63,217.72,216.56,216.56,41888.0,208.1015,208.1875,207.0783,207.0783,41888.0
2022-10-28 11:25:00,216.58,217.43,216.33,217.43,35388.0,207.0974,207.9102,206.8584,207.9102,35388.0
2022-10-28 11:30:00,217.37,217.44,217.17,217.34,25795.0,207.8529,207.9198,207.6616,207.8242,25795.0
2022-10-28 11:35:00,217.34,217.34,216.76,217.11,45330.0,207.8242,207.8242,207.2696,207.6042,45330.0
2022-10-28 11:40:00,217.06,217.39,217.01,217.09,27377.0,207.5564,207.872,207.5086,207.5851,27377.0
2022-10-28 11:45:00,217.1,217.65,217.03,217.58,26681.0,207.5947,208.1206,207.5277,208.0537,26681.0
2022-10-28 11:50:00,217.62,217.8,217.21,217.6,35725.0,208.0919,208.264,207.6999,208.0728,35725.0
2022-10-28 11:55:00,217.64,217.84,217.63,217.73,23283.0,208.111,208.3023,208.1015,208.1971,23283.0
2022-10-28 12:00:00,217.73,217.85,217.48,217.73,40621.0,208.1971,208.3118,207.958,208.1971,40621.0
2022-10-28 12:05:00,217.65,217.66,217.25,217.44,17524.0,208.1206,208.1302,207.7381,207.9198,17524.0
2022-10-28 12:10:00,217.48,217.8,217.43,217.67,15927.0,207.958,208.264,207.9102,208.1397,15927.0
2022-10-28 12:15:00,217.68,218.03,217.6,217.82,23163.0,208.1493,208.484,208.0728,208.2832,23163.0
2022-10-28 12:20:00,217.78,218.03,217.72,217.96,23915.0,208.2449,208.484,208.1875,208.417,23915.0
2022-10-28 12:25:00,217.99,218.23,217.9,217.94,38942.0,208.4457,208.6752,208.3596,208.3979,38942.0
2022-10-28 12:30:00,217.95,218.21,217.79,218.19,13908.0,208.4075,208.6561,208.2545,208.637,13908.0
2022-10-28 12:35:00,218.19,218.39,217.97,218.01,30121.0,208.637,208.8282,208.4266,208.4648,30121.0
2022-10-28 12:40:00,217.96,218.03,217.56,217.94,20171.0,208.417,208.484,208.0345,208.3979,20171.0
2022-10-28 12:45:00,217.9,218.29,217.72,218.27,21472.0,208.3596,208.7326,208.1875,208.7134,21472.0
2022-10-28 12:50:00,218.23,218.34,218.12,218.34,9828.0,208.6752,208.7804,208.57,208.7804,9828.0
2022-10-28 12:55:00,218.28,218.38,217.82,217.92,14684.0,208.723,208.8186,208.2832,208.3788,14684.0
2022-10-28 13:00:00,217.94,218.21,217.85,218.21,17543.0,208.3979,208.6561,208.3118,208.6561,17543.0
2022-10-28 13:05:00,218.15,218.25,218.03,218.15,16198.0,208.5987,208.6943,208.484,208.5987,16198.0
2022-10-28 13:10:00,218.14,218.83,218.11,218.77,25322.0,208.5891,209.2489,208.5605,209.1916,25322.0
2022-10-28 13:15:00,218.78,218.85,218.55,218.55,18310.0,209.2011,209.2681,208.9812,208.9812,18310.0
2022-10-28 13:20:00,218.5,218.51,218.12,218.13,23353.0,208.9334,208.9429,208.57,208.5796,23353.0
2022-10-28 13:25:00,218.16,218.28,217.99,218.19,26035.0,208.6083,208.723,208.4457,208.637,26035.0
2022-10-28 13:30:00,218.22,218.44,218.17,218.4,12361.0,208.6656,208.876,208.6178,208.8378,12361.0
2022-10-28 13:35:00,218.43,218.69,218.09,218.65,13969.0,208.8664,209.1151,208.5413,209.0768,13969.0
2022-10-28 13:40:00,218.61,218.83,218.61,218.83,18285.0,209.0386,209.2489,209.0386,209.2489,18285.0
2022-10-28 13:45:00,218.83,219.02,218.82,218.88,23406.0,209.2489,209.4306,209.2394,209.2967,23406.0
2022-10-28 13:50:00,218.91,218.94,218.8,218.81,14049.0,209.3254,209.3541,209.2202,209.2298,14049.0
2022-10-28 13:55:00,218.81,218.89,218.42,218.43,56210.0,209.2298,209.3063,208.8569,208.8664,56210.0
2022-10-28 14:00:00,218.45,218.79,218.44,218.64,20734.0,208.8856,209.2107,208.876,209.0672,20734.0
2022-10-28 14:05:00,218.7,218.7,218.29,218.31,30160.0,209.1246,209.1246,208.7326,208.7517,30160.0
2022-10-28 14:10:00,218.31,218.48,218.28,218.37,12923.0,208.7517,208.9143,208.723,208.8091,12923.0
2022-10-28 14:15:00,218.37,218.54,218.28,218.48,11114.0,208.8091,208.9716,208.723,208.9143,11114.0
2022-10-28 14:20:00,218.53,218.67,218.48,218.56,15580.0,208.9621,209.0959,208.9143,208.9908,15580.0
2022-10-28 14:25:00,218.59,218.61,218.2,218.34,19541.0,209.0194,209.0386,208.6465,208.7804,19541.0
2022-10-28 14:30:00,218.27,218.59,218.26,218.57,8531.0,208.7134,209.0194,208.7039,209.0003,8531.0
2022-10-28 14:35:00,218.65,218.71,218.52,218.69,23649.0,209.0768,209.1342,208.9525,209.1151,23649.0
2022-10-28 14:40:00,218.69,218.98,218.64,218.95,25897.0,209.1151,209.3924,209.0672,209.3637,25897.0
2022-10-28 14:45:00,218.91,219.03,218.79,218.81,21999.0,209.3254,209.4402,209.2107,209.2298,21999.0
2022-10-28 14:50:00,218.78,218.8,218.31,218.34,19564.0,209.2011,209.2202,208.7517,208.7804,19564.0
2022-10-28 14:55:00,218.33,218.56,218.31,218.53,18937.0,208.7708,208.9908,208.7517,208.9621,18937.0
2022-10-28 15:00:00,218.55,218.8,218.47,218.55,19085.0,208.9812,209.2202,208.9047,208.9812,19085.0
2022-10-28 15:05:00,218.55,218.57,218.16,218.24,30473.0,208.9812,209.0003,208.6083,208.6848,30473.0
2022-10-28 15:10:00,218.24,218.35,218.21,218.25,27586.0,208.6848,208.7899,208.6561,208.6943,27586.0
2022-10-28 15:15:00,218.26,218.42,218.23,218.26,19469.0,208.7039,208.8569,208.6752,208.7039,19469.0
2022-10-28 15:20:00,218.23,218.58,218.16,218.51,32524.0,208.6752,209.0099,208.6083,208.9429,32524.0
2022-10-28 15:25:00,218.47,219.14,218.45,218.82,33219.0,208.9047,209.5454,208.8856,209.2394,33219.0
2022-10-28 15:30:00,218.81,218.93,218.51,218.93,51627.0,209.2298,209.3446,208.9429,209.3446,51627.0
2022-10-28 15:35:00,218.93,219.07,218.82,218.89,37905.0,209.3446,209.4784,209.2394,209.3063,37905.0
2022-10-28 15:40:00,218.85,219.19,218.84,218.98,65793.0,209.2681,209.5932,209.2585,209.3924,65793.0
2022-10-28 15:45:00,218.96,219.08,218.89,218.98,72574.0,209.3732,209.488,209.3063,209.3924,72574.0
2022-10-28 15:50:00,218.97,219.4,218.85,219.33,132143.0,209.3828,209.794,209.2681,209.727,132143.0
2022-10-28 15:55:00,219.28,219.5,218.98,219.36,271797.0,209.6792,209.8896,209.3924,209.7557,271797.0
2022-10-31 09:30:00,215.34,217.34,215.01,217.34,160639.0,205.9117,207.8242,205.5962,207.8242,160639.0
2022-10-31 09:35:00,217.29,217.75,216.26,217.48,45216.0,207.7764,208.2162,206.7915,207.958,45216.0
2022-10-31 09:40:00,217.61,217.78,217.03,217.26,52696.0,208.0823,208.2449,207.5277,207.7477,52696.0
2022-10-31 09:45:00,217.21,217.67,216.82,216.85,33086.0,207.6999,208.1397,207.3269,207.3556,33086.0
2022-10-31 09:50:00,216.74,216.74,215.85,216.28,43510.0,207.2504,207.2504,206.3994,206.8106,43510.0
2022-10-31 09:55:00,216.33,216.59,215.6,215.81,41453.0,206.8584,207.107,206.1604,206.3612,41453.0
2022-10-31 10:00:00,215.81,217.12,215.71,217.05,34422.0,206.3612,207.6138,206.2655,207.5469,34422.0
2022-10-31 10:05:00,216.97,217.78,216.76,217.45,20666.0,207.4704,208.2449,207.2696,207.9294,20666.0
2022-10-31 10:10:00,217.43,218.43,217.05,218.25,42253.0,207.9102,208.8664,207.5469,208.6943,42253.0
2022-10-31 10:15:00,218.39,218.87,218.32,218.39,30101.0,208.8282,209.2872,208.7613,208.8282,30101.0
2022-10-31 10:20:00,218.39,218.59,217.83,217.83,19034.0,208.8282,209.0194,208.2927,208.2927,19034.0
2022-10-31 10:25:00,217.84,218.08,217.75,217.98,26030.0,208.3023,208.5318,208.2162,208.4361,26030.0
2022-10-31 10:30:00,218.1,218.44,217.37,217.37,21982.0,208.5509,208.876,207.8529,207.8529,21982.0
2022-10-31 10:35:00,217.22,217.46,217.08,217.34,21917.0,207.7094,207.9389,207.5756,207.8242,21917.0
2022-10-31 10:40:00,217.38,218.1,217.33,218.05,27075.0,207.8624,208.5509,207.8146,208.5031,27075.0
2022-10-31 10:45:00,218.0,218.09,217.46,217.54,22871.0,208.4553,208.5413,207.9389,208.0154,22871.0
2022-10-31 10:50:00,217.62,217.73,217.38,217.38,14168.0,208.0919,208.1971,207.8624,207.8624,14168.0
2022-10-31 10:55:00,217.37,217.6,217.03,217.34,24942.0,207.8529,208.0728,207.5277,207.8242,24942.0
2022-10-31 11:00:00,217.31,217.73,217.22,217.46,20428.0,207.7955,208.1971,207.7094,207.9389,20428.0
2022-10-31 11:05:00,217.46,218.18,217.23,217.83,20996.0,207.9389,208.6274,207.719,208.2927,20996.0
2022-10-31 11:10:00,217.83,217.83,217.24,217.24,13247.0,208.2927,208.2927,207.7285,207.7285,13247.0
2022-10-31 11:15:00,217.25,217.44,217.06,217.36,22688.0,207.7381,207.9198,207.5564,207.8433,22688.0
2022-10-31 11:20:00,217.37,217.82,217.28,217.68,17269.0,207.8529,208.2832,207.7668,208.1493,17269.0
2022-10-31 11:25:00,217.68,217.85,217.45,217.49,18718.0,208.1493,208.3118,207.9294,207.9676,18718.0
2022-10-31 11:30:00,217.49,217.51,217.36,217.46,10377.0,207.9676,207.9867,207.8433,207.9389,10377.0
2022-10-31 11:35:00,217.42,217.43,216.89,217.0,15638.0,207.9007,207.9102,207.3939,207.4991,15638.0
2022-10-31 11:40:00,217.06,217.62,216.99,217.59,8725.0,207.5564,208.0919,207.4895,208.0632,8725.0
2022-10-31 11:45:00,217.59,217.82,217.53,217.78,24821.0,208.0632,208.2832,208.0058,208.2449,24821.0
2022-10-31 11:50:00,217.76,217.89,217.68,217.76,13838.0,208.2258,208.3501,208.1493,208.2258,13838.0
2022-10-31 11:55:00,217.85,218.0,216.67,217.26,23286.0,208.3118,208.4553,207.1835,207.7477,23286.0
2022-10-31 12:00:00,217.2,217.29,216.8,216.99,19372.0,207.6903,207.7764,207.3078,207.4895,19372.0
2022-10-31 12:05:00,216.94,217.12,216.57,216.62,25366.0,207.4417,207.6138,207.0879,207.1357,25366.0
2022-10-31 12:10:00,216.67,216.83,216.5,216.61,18148.0,207.1835,207.3365,207.0209,207.1261,18148.0
2022-10-31 12:15:00,216.64,217.22,216.5,217.12,21562.0,207.1548,207.7094,207.0209,207.6138,21562.0
2022-10-31 12:20:00,217.12,217.27,216.74,216.76,11233.0,207.6138,207.7572,207.2504,207.2696,11233.0
2022-10-31 12:25:00,216.73,216.96,216.62,216.7,6814.0,207.2409,207.4608,207.1357,207.2122,6814.0
2022-10-31 12:30:00,216.7,216.76,216.28,216.39,12488.0,207.2122,207.2696,206.8106,206.9158,12488.0
2022-10-31 12:35:00,216.29,216.5,216.24,216.47,11162.0,206.8201,207.0209,206.7723,206.9923,11162.0
2022-10-31 12:40:00,216.43,216.58,216.28,216.42,10562.0,206.954,207.0974,206.8106,206.9444,10562.0
2022-10-31 12:45:00,216.44,216.75,216.41,216.72,10846.0,206.9636,207.26,206.9349,207.2313,10846.0
2022-10-31 12:50:00,216.69,216.73,215.9,215.97,20647.0,207.2026,207.2409,206.4472,206.5142,20647.0
2022-10-31 12:55:00,215.94,216.35,215.89,216.33,15592.0,206.4855,206.8775,206.4377,206.8584,15592.0
2022-10-31 13:00:00,216.31,216.55,216.11,216.11,12545.0,206.8393,207.0688,206.648,206.648,12545.0
2022-10-31 13:05:00,216.11,216.47,215.86,216.31,15223.0,206.648,206.9923,206.409,206.8393,15223.0
2022-10-31 13:10:00,216.24,216.3,215.97,216.13,16102.0,206.7723,206.8297,206.5142,206.6671,16102.0
2022-10-31 13:15:00,216.1,216.87,215.98,216.74,20134.0,206.6385,207.3747,206.5237,207.2504,20134.0
2022-10-31 13:20:00,216.74,217.02,216.66,216.81,12978.0,207.2504,207.5182,207.1739,207.3174,12978.0
2022-10-31 13:25:00,216.77,217.18,216.69,217.15,23135.0,207.2791,207.6712,207.2026,207.6425,23135.0
2022-10-31 13:30:00,217.12,217.24,216.98,217.23,7157.0,207.6138,207.7285,207.4799,207.719,7157.0
2022-10-31 13:35:00,217.21,217.45,217.18,217.2,10440.0,207.6999,207.9294,207.6712,207.6903,10440.0
2022-10-31 13:40:00,217.17,217.27,217.0,217.27,7987.0,207.6616,207.7572,207.4991,207.7572,7987.0
2022-10-31 13:45:00,217.29,217.33,216.95,217.05,9934.0,207.7764,207.8146,207.4512,207.5469,9934.0
2022-10-31 13:50:00,217.08,217.17,216.97,217.01,5437.0,207.5756,207.6616,207.4704,207.5086,5437.0
2022-10-31 13:55:00,217.02,217.15,217.0,217.03,7159.0,207.5182,207.6425,207.4991,207.5277,7159.0
2022-10-31 14:00:00,217.12,217.56,217.12,217.48,7374.0,207.6138,208.0345,207.6138,207.958,7374.0
2022-10-31 14:05:00,217.45,217.52,217.15,217.15,10497.0,207.9294,207.9963,207.6425,207.6425,10497.0
2022-10-31 14:10:00,217.1,217.18,216.9,216.94,10466.0,207.5947,207.6712,207.4034,207.4417,10466.0
2022-10-31 14:15:00,216.9,217.14,216.89,217.12,11660.0,207.4034,207.6329,207.3939,207.6138,11660.0
2022-10-31 14:20:00,217.05,217.07,216.89,216.96,7408.0,207.5469,207.566,207.3939,207.4608,7408.0
2022-10-31 14:25:00,216.95,217.09,216.78,216.78,11165.0,207.4512,207.5851,207.2887,207.2887,11165.0
2022-10-31 14:30:00,216.74,216.77,216.63,216.71,12514.0,207.2504,207.2791,207.1453,207.2218,12514.0
2022-10-31 14:35:00,216.65,216.96,216.6,216.95,20534.0,207.1644,207.4608,207.1166,207.4512,20534.0
2022-10-31 14:40:00,216.91,217.11,216.82,216.82,12555.0,207.413,207.6042,207.3269,207.3269,12555.0
2022-10-31 14:45:00,216.74,216.87,216.6,216.63,9859.0,207.2504,207.3747,207.1166,207.1453,9859.0
2022-10-31 14:50:00,216.58,216.83,216.57,216.68,10145.0,207.0974,207.3365,207.0879,207.1931,10145.0
2022-10-31 14:55:00,216.7,216.84,216.37,216.6,13476.0,207.2122,207.3461,206.8966,207.1166,13476.0
2022-10-31 15:00:00,216.64,216.64,216.37,216.39,13002.0,207.1548,207.1548,206.8966,206.9158,13002.0
2022-10-31 15:05:00,216.38,216.61,216.28,216.31,16238.0,206.9062,207.1261,206.8106,206.8393,16238.0
2022-10-31 15:10:00,216.31,216.53,216.31,216.42,13736.0,206.8393,207.0496,206.8393,206.9444,13736.0
2022-10-31 15:15:00,216.42,216.48,216.23,216.45,24074.0,206.9444,207.0018,206.7628,206.9731,24074.0
2022-10-31 15:20:00,216.44,216.82,216.26,216.8,16563.0,206.9636,207.3269,206.7915,207.3078,16563.0
2022-10-31 15:25:00,216.8,216.87,216.64,216.8,13974.0,207.3078,207.3747,207.1548,207.3078,13974.0
2022-10-31 15:30:00,216.79,216.91,216.55,216.91,32031.0,207.2982,207.413,207.0688,207.413,32031.0
2022-10-31 15:35:00,216.94,217.43,216.89,217.16,31116.0,207.4417,207.9102,207.3939,207.652,31116.0
2022-10-31 15:40:00,217.14,217.38,217.1,217.2,46945.0,207.6329,207.8624,207.5947,207.6903,46945.0
2022-10-31 15:45:00,217.18,217.23,216.72,216.72,40597.0,207.6712,207.719,207.2313,207.2313,40597.0
2022-10-31 15:50:00,216.73,216.73,216.32,216.37,92555.0,207.2409,207.2409,206.8488,206.8966,92555.0
2022-10-31 15:55:00,216.4,216.59,216.23,216.45,154595.0,206.9253,207.107,206.7628,206.9731,154595.0
2022-11-01 09:30:00,218.63,218.8,217.81,218.38,79528.0,209.0577,209.2202,208.2736,208.8186,79528.0
2022-11-01 09:35:00,218.26,218.7,218.03,218.44,17856.0,208.7039,209.1246,208.484,208.876,17856.0
2022-11-01 09:40:00,218.41,219.29,218.41,218.6,26598.0,208.8473,209.6888,208.8473,209.029,26598.0
2022-11-01 09:45:00,218.54,219.12,217.8,218.83,30721.0,208.9716,209.5262,208.264,209.2489,30721.0
2022-11-01 09:50:00,219.0,219.18,218.81,219.06,53382.0,209.4115,209.5836,209.2298,209.4689,53382.0
2022-11-01 09:55:00,219.07,219.47,218.78,219.18,33357.0,209.4784,209.8609,209.2011,209.5836,33357.0
2022-11-01 10:00:00,219.13,219.19,217.94,218.14,41488.0,209.5358,209.5932,208.3979,208.5891,41488.0
2022-11-01 10:05:00,218.14,218.49,217.97,218.24,24738.0,208.5891,208.9238,208.4266,208.6848,24738.0
2022-11-01 10:10:00,218.36,219.11,218.36,219.03,19212.0,208.7995,209.5167,208.7995,209.4402,19212.0
2022-11-01 10:15:00,218.99,219.14,218.63,218.63,14506.0,209.4019,209.5454,209.0577,209.0577,14506.0
2022-11-01 10:20:00,218.59,219.33,218.28,219.12,27619.0,209.0194,209.727,208.723,209.5262,27619.0
2022-11-01 10:25:00,219.07,219.29,218.78,219.12,14227.0,209.4784,209.6888,209.2011,209.5262,14227.0
2022-11-01 10:30:00,219.07,219.07,218.32,218.65,10914.0,209.4784,209.4784,208.7613,209.0768,10914.0
2022-11-01 10:35:00,218.7,218.72,217.73,217.78,37386.0,209.1246,209.1437,208.1971,208.2449,37386.0
2022-11-01 10:40:00,217.62,217.62,216.92,217.12,27642.0,208.0919,208.0919,207.4226,207.6138,27642.0
2022-11-01 10:45:00,217.14,217.29,216.93,217.22,12939.0,207.6329,207.7764,207.4321,207.7094,12939.0
2022-11-01 10:50:00,217.23,217.6,217.19,217.55,11629.0,207.719,208.0728,207.6807,208.025,11629.0
2022-11-01 10:55:00,217.6,217.74,217.06,217.31,19268.0,208.0728,208.2067,207.5564,207.7955,19268.0
2022-11-01 11:00:00,217.32,217.61,217.26,217.48,14933.0,207.805,208.0823,207.7477,207.958,14933.0
2022-11-01 11:05:00,217.41,217.48,217.14,217.31,12956.0,207.8911,207.958,207.6329,207.7955,12956.0
2022-11-01 11:10:00,217.32,217.65,217.18,217.6,15836.0,207.805,208.1206,207.6712,208.0728,15836.0
2022-11-01 11:15:00,217.64,217.68,216.86,216.86,12591.0,208.111,208.1493,207.3652,207.3652,12591.0
2022-11-01 11:20:00,216.77,217.09,216.71,216.83,22008.0,207.2791,207.5851,207.2218,207.3365,22008.0
2022-11-01 11:25:00,216.89,217.64,216.75,217.64,11362.0,207.3939,208.111,207.26,208.111,11362.0
2022-11-01 11:30:00,217.56,217.85,217.47,217.66,16645.0,208.0345,208.3118,207.9485,208.1302,16645.0
2022-11-01 11:35:00,217.68,217.79,216.83,216.95,10839.0,208.1493,208.2545,207.3365,207.4512,10839.0
2022-11-01 11:40:00,216.99,217.12,216.77,217.03,9974.0,207.4895,207.6138,207.2791,207.5277,9974.0
2022-11-01 11:45:00,217.03,217.6,217.01,217.42,6582.0,207.5277,208.0728,207.5086,207.9007,6582.0
2022-11-01 11:50:00,217.44,217.61,217.32,217.41,19402.0,207.9198,208.0823,207.805,207.8911,19402.0
2022-11-01 11:55:00,217.35,217.8,217.33,217.71,10023.0,207.8337,208.264,207.8146,208.178,10023.0
2022-11-01 12:00:00,217.7,218.05,217.65,218.01,8956.0,208.1684,208.5031,208.1206,208.4648,8956.0
2022-11-01 12:05:00,218.01,218.57,217.98,218.12,19779.0,208.4648,209.0003,208.4361,208.57,19779.0
2022-11-01 12:10:00,218.22,218.35,217.91,218.05,8429.0,208.6656,208.7899,208.3692,208.5031,8429.0
2022-11-01 12:15:00,218.16,218.16,217.61,217.68,9015.0,208.6083,208.6083,208.0823,208.1493,9015.0
2022-11-01 12:20:00,217.78,218.0,217.55,217.65,16449.0,208.2449,208.4553,208.025,208.1206,16449.0
2022-11-01 12:25:00,217.67,218.35,217.67,218.26,25743.0,208.1397,208.7899,208.1397,208.7039,25743.0
2022-11-01 12:30:00,218.29,218.52,218.2,218.24,16058.0,208.7326,208.9525,208.6465,208.6848,16058.0
2022-11-01 12:35:00,218.3,218.78,218.2,218.78,21813.0,208.7421,209.2011,208.6465,209.2011,21813.0
2022-11-01 12:40:00,218.72,218.88,218.65,218.84,3012.0,209.1437,209.2967,209.0768,209.2585,3012.0
2022-11-01 12:45:00,218.84,218.92,218.76,218.77,6986.0,209.2585,209.335,209.182,209.1916,6986.0
2022-11-01 12:50:00,218.77,218.81,218.56,218.71,6956.0,209.1916,209.2298,208.9908,209.1342,6956.0
2022-11-01 12:55:00,218.71,218.83,218.57,218.75,8070.0,209.1342,209.2489,209.0003,209.1724,8070.0
2022-11-01 13:00:00,218.78,218.84,218.59,218.63,7592.0,209.2011,209.2585,209.0194,209.0577,7592.0
2022-11-01 13:05:00,218.65,218.8,218.25,218.4,13801.0,209.0768,209.2202,208.6943,208.8378,13801.0
2022-11-01 13:10:00,218.44,219.03,218.42,218.88,9871.0,208.876,209.4402,208.8569,209.2967,9871.0
2022-11-01 13:15:00,218.92,218.92,218.62,218.75,6287.0,209.335,209.335,209.0481,209.1724,6287.0
2022-11-01 13:20:00,218.81,218.85,218.56,218.64,4619.0,209.2298,209.2681,208.9908,209.0672,4619.0
2022-11-01 13:25:00,218.6,218.72,218.51,218.64,7324.0,209.029,209.1437,208.9429,209.0672,7324.0
2022-11-01 13:30:00,218.6,218.66,218.46,218.48,5136.0,209.029,209.0864,208.8951,208.9143,5136.0
2022-11-01 13:35:00,218.5,218.6,218.36,218.51,5574.0,208.9334,209.029,208.7995,208.9429,5574.0
2022-11-01 13:40:00,218.53,218.7,218.52,218.61,4254.0,208.9621,209.1246,208.9525,209.0386,4254.0
2022-11-01 13:45:00,218.56,218.75,218.53,218.56,11436.0,208.9908,209.1724,208.9621,208.9908,11436.0
2022-11-01 13:50:00,218.55,218.76,218.51,218.66,10070.0,208.9812,209.182,208.9429,209.0864,10070.0
2022-11-01 13:55:00,218.69,218.81,218.54,218.8,7014.0,209.1151,209.2298,208.9716,209.2202,7014.0
2022-11-01 14:00:00,218.83,218.89,218.63,218.7,10802.0,209.2489,209.3063,209.0577,209.1246,10802.0
2022-11-01 14:05:00,218.68,219.12,218.65,219.12,10974.0,209.1055,209.5262,209.0768,209.5262,10974.0
2022-11-01 14:10:00,219.1,219.17,218.95,218.98,26544.0,209.5071,209.574,209.3637,209.3924,26544.0
2022-11-01 14:15:00,218.94,219.04,218.78,218.9,21259.0,209.3541,209.4497,209.2011,209.3159,21259.0
2022-11-01 14:20:00,218.89,219.07,218.85,218.97,8761.0,209.3063,209.4784,209.2681,209.3828,8761.0
2022-11-01 14:25:00,219.02,219.25,218.98,219.24,15248.0,209.4306,209.6505,209.3924,209.641,15248.0
2022-11-01 14:30:00,219.25,219.27,218.85,218.89,17625.0,209.6505,209.6697,209.2681,209.3063,17625.0
2022-11-01 14:35:00,218.95,218.96,218.62,218.86,20013.0,209.3637,209.3732,209.0481,209.2776,20013.0
2022-11-01 14:40:00,218.91,218.95,218.64,218.74,7889.0,209.3254,209.3637,209.0672,209.1629,7889.0
2022-11-01 14:45:00,218.74,218.77,218.6,218.72,6883.0,209.1629,209.1916,209.029,209.1437,6883.0
2022-11-01 14:50:00,218.75,218.94,218.59,218.64,19364.0,209.1724,209.3541,209.0194,209.0672,19364.0
2022-11-01 14:55:00,218.62,218.91,218.59,218.67,26023.0,209.0481,209.3254,209.0194,209.0959,26023.0
2022-11-01 15:00:00,218.64,218.65,218.32,218.5,22766.0,209.0672,209.0768,208.7613,208.9334,22766.0
2022-11-01 15:05:00,218.5,218.82,218.5,218.75,16222.0,208.9334,209.2394,208.9334,209.1724,16222.0
2022-11-01 15:10:00,218.74,218.77,218.57,218.67,15253.0,209.1629,209.1916,209.0003,209.0959,15253.0
2022-11-01 15:15:00,218.69,218.8,218.66,218.75,12896.0,209.1151,209.2202,209.0864,209.1724,12896.0
2022-11-01 15:20:00,218.75,218.89,218.65,218.84,25211.0,209.1724,209.3063,209.0768,209.2585,25211.0
2022-11-01 15:25:00,218.81,218.83,218.68,218.81,15554.0,209.2298,209.2489,209.1055,209.2298,15554.0
2022-11-01 15:30:00,218.91,218.97,218.74,218.92,16849.0,209.3254,209.3828,209.1629,209.335,16849.0
2022-11-01 15:35:00,218.9,219.13,218.82,218.82,35699.0,209.3159,209.5358,209.2394,209.2394,35699.0
2022-11-01 15:40:00,218.8,219.0,218.73,219.0,37353.0,209.2202,209.4115,209.1533,209.4115,37353.0
2022-11-01 15:45:00,218.99,219.22,218.77,219.19,29307.0,209.4019,209.6219,209.1916,209.5932,29307.0
2022-11-01 15:50:00,219.17,219.29,218.74,218.86,66521.0,209.574,209.6888,209.1629,209.2776,66521.0
2022-11-01 15:55:00,218.86,219.09,218.54,218.54,162630.0,209.2776,209.4975,208.9716,208.9716,162630.0
2022-11-02 09:30:00,217.6,218.42,217.18,217.89,55797.0,208.0728,208.8569,207.6712,208.3501,55797.0
2022-11-02 09:35:00,217.85,217.96,216.57,217.17,28504.0,208.3118,208.417,207.0879,207.6616,28504.0
2022-11-02 09:40:00,217.31,217.66,216.87,217.56,10224.0,207.7955,208.1302,207.3747,208.0345,10224.0
2022-11-02 09:45:00,217.42,217.73,216.7,216.87,30221.0,207.9007,208.1971,207.2122,207.3747,30221.0
2022-11-02 09:50:00,216.8,217.27,216.34,217.27,24271.0,207.3078,207.7572,206.868,207.7572,24271.0
2022-11-02 09:55:00,217.07,217.51,216.52,217.26,23133.0,207.566,207.9867,207.0401,207.7477,23133.0
2022-11-02 10:00:00,217.12,218.16,217.06,217.95,21799.0,207.6138,208.6083,207.5564,208.4075,21799.0
2022-11-02 10:05:00,217.96,218.26,217.5,217.71,10239.0,208.417,208.7039,207.9772,208.178,10239.0
2022-11-02 10:10:00,217.76,217.95,217.58,217.59,6555.0,208.2258,208.4075,208.0537,208.0632,6555.0
2022-11-02 10:15:00,217.55,217.71,217.51,217.7,8200.0,208.025,208.178,207.9867,208.1684,8200.0
2022-11-02 10:20:00,217.59,217.8,217.37,217.68,9166.0,208.0632,208.264,207.8529,208.1493,9166.0
2022-11-02 10:25:00,217.67,218.14,217.59,218.05,5166.0,208.1397,208.5891,208.0632,208.5031,5166.0
2022-11-02 10:30:00,218.06,218.26,217.92,218.01,4040.0,208.5126,208.7039,208.3788,208.4648,4040.0
2022-11-02 10:35:00,217.92,218.1,217.75,217.82,8565.0,208.3788,208.5509,208.2162,208.2832,8565.0
2022-11-02 10:40:00,217.85,218.03,217.57,217.86,8642.0,208.3118,208.484,208.0441,208.3214,8642.0
2022-11-02 10:45:00,217.85,218.43,217.82,218.24,8715.0,208.3118,208.8664,208.2832,208.6848,8715.0
2022-11-02 10:50:00,218.24,218.5,218.06,218.41,8843.0,208.6848,208.9334,208.5126,208.8473,8843.0
2022-11-02 10:55:00,218.49,218.55,217.97,217.99,8635.0,208.9238,208.9812,208.4266,208.4457,8635.0
2022-11-02 11:00:00,217.97,218.34,217.97,218.12,9464.0,208.4266,208.7804,208.4266,208.57,9464.0
2022-11-02 11:05:00,218.18,218.34,218.0,218.11,13944.0,208.6274,208.7804,208.4553,208.5605,13944.0
2022-11-02 11:10:00,218.19,218.5,218.12,218.38,10204.0,208.637,208.9334,208.57,208.8186,10204.0
2022-11-02 11:15:00,218.31,218.69,218.25,218.37,10623.0,208.7517,209.1151,208.6943,208.8091,10623.0
2022-11-02 11:20:00,218.38,218.42,218.07,218.34,13139.0,208.8186,208.8569,208.5222,208.7804,13139.0
2022-11-02 11:25:00,218.33,218.54,218.19,218.32,7121.0,208.7708,208.9716,208.637,208.7613,7121.0
2022-11-02 11:30:00,218.28,218.33,218.11,218.25,5990.0,208.723,208.7708,208.5605,208.6943,5990.0
2022-11-02 11:35:00,218.2,218.57,218.15,218.22,3347.0,208.6465,209.0003,208.5987,208.6656,3347.0
2022-11-02 11:40:00,218.21,218.54,218.15,218.42,3454.0,208.6561,208.9716,208.5987,208.8569,3454.0
2022-11-02 11:45:00,218.39,218.64,218.26,218.57,8206.0,208.8282,209.0672,208.7039,209.0003,8206.0
2022-11-02 11:50:00,218.52,218.55,218.3,218.34,3500.0,208.9525,208.9812,208.7421,208.7804,3500.0
2022-11-02 11:55:00,218.37,218.49,218.19,218.23,4118.0,208.8091,208.9238,208.637,208.6752,4118.0
2022-11-02 12:00:00,218.14,218.14,217.89,217.98,6579.0,208.5891,208.5891,208.3501,208.4361,6579.0
2022-11-02 12:05:00,217.97,218.09,217.55,217.62,5293.0,208.4266,208.5413,208.025,208.0919,5293.0
2022-11-02 12:10:00,217.58,217.6,217.0,217.12,7919.0,208.0537,208.0728,207.4991,207.6138,7919.0
2022-11-02 12:15:00,217.2,217.23,216.75,217.01,10438.0,207.6903,207.719,207.26,207.5086,10438.0
2022-11-02 12:20:00,217.06,217.15,216.97,217.0,21663.0,207.5564,207.6425,207.4704,207.4991,21663.0
2022-11-02 12:25:00,216.99,217.44,216.99,217.4,24153.0,207.4895,207.9198,207.4895,207.8815,24153.0
2022-11-02 12:30:00,217.44,217.73,217.29,217.36,12227.0,207.9198,208.1971,207.7764,207.8433,12227.0
2022-11-02 12:35:00,217.4,217.4,217.05,217.13,6590.0,207.8815,207.8815,207.5469,207.6234,6590.0
2022-11-02 12:40:00,217.12,217.46,216.97,217.42,5310.0,207.6138,207.9389,207.4704,207.9007,5310.0
2022-11-02 12:45:00,217.4,217.66,217.39,217.56,7615.0,207.8815,208.1302,207.872,208.0345,7615.0
2022-11-02 12:50:00,217.56,217.82,217.56,217.64,8499.0,208.0345,208.2832,208.0345,208.111,8499.0
2022-11-02 12:55:00,217.61,218.11,217.61,218.04,9475.0,208.0823,208.5605,208.0823,208.4935,9475.0
2022-11-02 13:00:00,218.09,218.28,217.89,217.93,10658.0,208.5413,208.723,208.3501,208.3883,10658.0
2022-11-02 13:05:00,217.97,218.02,217.83,218.0,5540.0,208.4266,208.4744,208.2927,208.4553,5540.0
2022-11-02 13:10:00,217.96,217.96,217.63,217.74,10479.0,208.417,208.417,208.1015,208.2067,10479.0
2022-11-02 13:15:00,217.67,217.93,217.67,217.81,8194.0,208.1397,208.3883,208.1397,208.2736,8194.0
2022-11-02 13:20:00,217.83,217.9,217.66,217.9,8125.0,208.2927,208.3596,208.1302,208.3596,8125.0
2022-11-02 13:25:00,217.86,218.0,217.77,217.85,8539.0,208.3214,208.4553,208.2353,208.3118,8539.0
2022-11-02 13:30:00,217.85,218.04,217.81,217.95,11917.0,208.3118,208.4935,208.2736,208.4075,11917.0
2022-11-02 13:35:00,217.96,218.21,217.93,218.15,12215.0,208.417,208.6561,208.3883,208.5987,12215.0
2022-11-02 13:40:00,218.15,218.55,218.15,218.55,9727.0,208.5987,208.9812,208.5987,208.9812,9727.0
2022-11-02 13:45:00,218.53,219.13,218.5,218.96,13660.0,208.9621,209.5358,208.9334,209.3732,13660.0
2022-11-02 13:50:00,219.02,219.09,218.77,218.94,12067.0,209.4306,209.4975,209.1916,209.3541,12067.0
2022-11-02 13:55:00,218.88,218.92,218.62,218.83,6265.0,209.2967,209.335,209.0481,209.2489,6265.0
2022-11-02 14:00:00,218.89,221.39,218.53,220.84,96993.0,209.3063,211.6968,208.9621,211.1709,96993.0
2022-11-02 14:05:00,220.9,221.4,220.52,220.99,28486.0,211.2283,211.7064,210.8649,211.3144,28486.0
2022-11-02 14:10:00,221.07,221.18,220.23,220.6,37683.0,211.3909,211.496,210.5876,210.9414,37683.0
2022-11-02 14:15:00,220.65,220.8,219.54,220.12,36210.0,210.9892,211.1327,209.9278,210.4825,36210.0
2022-11-02 14:20:00,220.21,220.62,219.92,220.38,16284.0,210.5685,210.9606,210.2912,210.7311,16284.0
2022-11-02 14:25:00,220.33,221.11,220.33,221.08,12102.0,210.6833,211.4291,210.6833,211.4004,12102.0
2022-11-02 14:30:00,221.23,221.38,220.43,220.99,26861.0,211.5439,211.6873,210.7789,211.3144,26861.0
2022-11-02 14:35:00,220.88,221.7,218.01,219.08,53327.0,211.2092,211.9933,208.4648,209.488,53327.0
2022-11-02 14:40:00,219.06,221.01,218.84,220.03,35689.0,209.4689,211.3335,209.2585,210.3964,35689.0
2022-11-02 14:45:00,219.93,220.24,218.8,219.06,19332.0,210.3008,210.5972,209.2202,209.4689,19332.0
2022-11-02 14:50:00,218.8,219.07,216.14,216.71,45702.0,209.2202,209.4784,206.6767,207.2218,45702.0
2022-11-02 14:55:00,216.62,217.45,216.46,217.19,39784.0,207.1357,207.9294,206.9827,207.6807,39784.0
2022-11-02 15:00:00,217.04,217.96,216.89,217.62,24224.0,207.5373,208.417,207.3939,208.0919,24224.0
2022-11-02 15:05:00,217.49,218.77,217.48,218.77,20893.0,207.9676,209.1916,207.958,209.1916,20893.0
2022-11-02 15:10:00,218.67,218.67,217.77,217.83,22861.0,209.0959,209.0959,208.2353,208.2927,22861.0
2022-11-02 15:15:00,217.82,217.82,216.64,216.64,16223.0,208.2832,208.2832,207.1548,207.1548,16223.0
2022-11-02 15:20:00,216.6,216.6,216.09,216.1,19564.0,207.1166,207.1166,206.6289,206.6385,19564.0
2022-11-02 15:25:00,216.13,216.18,214.87,215.55,49226.0,206.6671,206.715,205.4623,206.1125,49226.0
2022-11-02 15:30:00,215.45,215.52,214.66,214.85,36499.0,206.0169,206.0839,205.2615,205.4432,36499.0
2022-11-02 15:35:00,214.73,215.46,214.52,215.37,39173.0,205.3284,206.0265,205.1276,205.9404,39173.0
2022-11-02 15:40:00,215.32,215.33,214.76,215.05,50725.0,205.8926,205.9022,205.3571,205.6344,50725.0
2022-11-02 15:45:00,214.99,215.02,214.57,215.02,61796.0,205.5771,205.6057,205.1754,205.6057,61796.0
2022-11-02 15:50:00,215.12,215.12,213.93,214.07,132785.0,205.7014,205.7014,204.5635,204.6973,132785.0
2022-11-02 15:55:00,214.06,214.82,213.98,214.32,249388.0,204.6878,205.4145,204.6113,204.9364,249388.0
2022-11-03 09:30:00,211.54,213.7,211.35,213.7,72625.0,202.2781,204.3435,202.0964,204.3435,72625.0
2022-11-03 09:35:00,213.56,214.22,213.01,214.07,34853.0,204.2097,204.8408,203.6837,204.6973,34853.0
2022-11-03 09:40:00,214.07,215.16,213.98,214.89,22999.0,204.6973,205.7396,204.6113,205.4814,22999.0
2022-11-03 09:45:00,214.71,214.8,213.42,213.69,34613.0,205.3093,205.3954,204.0758,204.334,34613.0
2022-11-03 09:50:00,213.69,213.95,213.08,213.56,14897.0,204.334,204.5826,203.7507,204.2097,14897.0
2022-11-03 09:55:00,213.5,213.95,212.69,212.73,25611.0,204.1523,204.5826,203.3778,203.416,25611.0
2022-11-03 10:00:00,212.88,214.45,212.76,214.26,27715.0,203.5594,205.0607,203.4447,204.879,27715.0
2022-11-03 10:05:00,214.21,214.91,213.69,214.33,24607.0,204.8312,205.5006,204.334,204.946,24607.0
2022-11-03 10:10:00,214.22,215.0,214.01,214.93,13674.0,204.8408,205.5866,204.64,205.5197,13674.0
2022-11-03 10:15:00,215.05,215.71,214.94,215.71,32096.0,205.6344,206.2655,205.5292,206.2655,32096.0
2022-11-03 10:20:00,215.81,216.85,215.81,216.52,45397.0,206.3612,207.3556,206.3612,207.0401,45397.0
2022-11-03 10:25:00,216.56,217.24,216.36,217.1,24369.0,207.0783,207.7285,206.8871,207.5947,24369.0
2022-11-03 10:30:00,217.17,217.19,216.22,216.22,34547.0,207.6616,207.6807,206.7532,206.7532,34547.0
2022-11-03 10:35:00,216.25,216.8,216.18,216.5,17738.0,206.7819,207.3078,206.715,207.0209,17738.0
2022-11-03 10:40:00,216.54,217.33,216.48,217.11,16133.0,207.0592,207.8146,207.0018,207.6042,16133.0
2022-11-03 10:45:00,217.11,217.99,217.11,217.81,16288.0,207.6042,208.4457,207.6042,208.2736,16288.0
2022-11-03 10:50:00,217.8,217.87,217.42,217.74,29563.0,208.264,208.331,207.9007,208.2067,29563.0
2022-11-03 10:55:00,217.74,218.53,217.74,218.47,52757.0,208.2067,208.9621,208.2067,208.9047,52757.0
2022-11-03 11:00:00,218.47,218.54,217.82,217.82,24643.0,208.9047,208.9716,208.2832,208.2832,24643.0
2022-11-03 11:05:00,217.82,217.89,217.29,217.41,16664.0,208.2832,208.3501,207.7764,207.8911,16664.0
2022-11-03 11:10:00,217.31,217.8,217.28,217.32,16041.0,207.7955,208.264,207.7668,207.805,16041.0
2022-11-03 11:15:00,217.35,217.63,217.1,217.43,18662.0,207.8337,208.1015,207.5947,207.9102,18662.0
2022-11-03 11:20:00,217.48,217.69,217.23,217.26,17988.0,207.958,208.1588,207.719,207.7477,17988.0
2022-11-03 11:25:00,217.24,217.75,217.08,217.29,16801.0,207.7285,208.2162,207.5756,207.7764,16801.0
2022-11-03 11:30:00,217.27,217.54,216.78,217.17,50376.0,207.7572,208.0154,207.2887,207.6616,50376.0
2022-11-03 11:35:00,217.18,218.27,217.18,218.25,13882.0,207.6712,208.7134,207.6712,208.6943,13882.0
2022-11-03 11:40:00,218.17,218.37,217.9,217.91,11251.0,208.6178,208.8091,208.3596,208.3692,11251.0
2022-11-03 11:45:00,218.0,218.45,217.94,218.23,11305.0,208.4553,208.8856,208.3979,208.6752,11305.0
2022-11-03 11:50:00,218.28,218.81,218.26,218.64,40609.0,208.723,209.2298,208.7039,209.0672,40609.0
2022-11-03 11:55:00,218.58,218.88,218.51,218.6,25853.0,209.0099,209.2967,208.9429,209.029,25853.0
2022-11-03 12:00:00,218.59,219.35,218.36,219.31,16969.0,209.0194,209.7462,208.7995,209.7079,16969.0
2022-11-03 12:05:00,219.35,219.43,219.05,219.43,10361.0,209.7462,209.8227,209.4593,209.8227,10361.0
2022-11-03 12:10:00,219.41,219.96,219.4,219.77,31766.0,209.8035,210.3295,209.794,210.1478,31766.0
2022-11-03 12:15:00,219.73,220.27,219.68,220.27,58441.0,210.1095,210.6259,210.0617,210.6259,58441.0
2022-11-03 12:20:00,220.22,220.55,219.48,219.52,51931.0,210.5781,210.8936,209.8705,209.9087,51931.0
2022-11-03 12:25:00,219.51,219.51,218.62,218.8,21995.0,209.8992,209.8992,209.0481,209.2202,21995.0
2022-11-03 12:30:00,218.78,219.13,218.65,218.99,12042.0,209.2011,209.5358,209.0768,209.4019,12042.0
2022-11-03 12:35:00,218.95,218.95,218.06,218.17,20584.0,209.3637,209.3637,208.5126,208.6178,20584.0
2022-11-03 12:40:00,218.17,218.67,217.84,218.67,12426.0,208.6178,209.0959,208.3023,209.0959,12426.0
2022-11-03 12:45:00,218.68,218.98,218.53,218.84,33037.0,209.1055,209.3924,208.9621,209.2585,33037.0
2022-11-03 12:50:00,218.84,219.25,218.64,219.21,16979.0,209.2585,209.6505,209.0672,209.6123,16979.0
2022-11-03 12:55:00,219.12,219.18,218.76,218.79,15635.0,209.5262,209.5836,209.182,209.2107,15635.0
2022-11-03 13:00:00,218.82,219.12,218.66,218.66,17997.0,209.2394,209.5262,209.0864,209.0864,17997.0
2022-11-03 13:05:00,218.73,219.2,218.54,219.19,13288.0,209.1533,209.6027,208.9716,209.5932,13288.0
2022-11-03 13:10:00,219.06,219.38,218.95,219.36,9074.0,209.4689,209.7749,209.3637,209.7557,9074.0
2022-11-03 13:15:00,219.3,219.62,219.23,219.42,11321.0,209.6984,210.0043,209.6314,209.8131,11321.0
2022-11-03 13:20:00,219.46,219.56,219.05,219.11,8470.0,209.8513,209.947,209.4593,209.5167,8470.0
2022-11-03 13:25:00,219.08,219.4,219.02,219.4,9147.0,209.488,209.794,209.4306,209.794,9147.0
2022-11-03 13:30:00,219.4,219.73,219.39,219.67,6277.0,209.794,210.1095,209.7844,210.0522,6277.0
2022-11-03 13:35:00,219.63,220.11,219.56,220.07,10655.0,210.0139,210.4729,209.947,210.4346,10655.0
2022-11-03 13:40:00,220.07,220.27,219.91,220.07,19039.0,210.4346,210.6259,210.2816,210.4346,19039.0
2022-11-03 13:45:00,220.12,220.39,220.04,220.07,20724.0,210.4825,210.7406,210.406,210.4346,20724.0
2022-11-03 13:50:00,220.04,220.22,219.75,220.13,16776.0,210.406,210.5781,210.1287,210.492,16776.0
2022-11-03 13:55:00,220.18,220.35,219.91,219.93,12383.0,210.5398,210.7024,210.2816,210.3008,12383.0
2022-11-03 14:00:00,219.9,220.1,219.66,219.84,15386.0,210.2721,210.4633,210.0426,210.2147,15386.0
2022-11-03 14:05:00,219.81,220.32,219.8,220.2,20195.0,210.186,210.6737,210.1765,210.5589,20195.0
2022-11-03 14:10:00,220.25,220.4,220.16,220.28,18226.0,210.6068,210.7502,210.5207,210.6354,18226.0
2022-11-03 14:15:00,220.32,220.42,220.21,220.42,13973.0,210.6737,210.7693,210.5685,210.7693,13973.0
2022-11-03 14:20:00,220.37,220.88,220.37,220.78,21920.0,210.7215,211.2092,210.7215,211.1136,21920.0
2022-11-03 14:25:00,220.75,220.89,220.67,220.78,17776.0,211.0849,211.2187,211.0084,211.1136,17776.0
2022-11-03 14:30:00,220.79,220.89,220.67,220.78,16759.0,211.1231,211.2187,211.0084,211.1136,16759.0
2022-11-03 14:35:00,220.8,220.87,220.54,220.54,13097.0,211.1327,211.1996,210.8841,210.8841,13097.0
2022-11-03 14:40:00,220.53,220.56,220.27,220.41,14807.0,210.8745,210.9032,210.6259,210.7598,14807.0
2022-11-03 14:45:00,220.4,220.8,220.39,220.73,19231.0,210.7502,211.1327,210.7406,211.0657,19231.0
2022-11-03 14:50:00,220.75,221.08,220.65,221.02,22154.0,211.0849,211.4004,210.9892,211.343,22154.0
2022-11-03 14:55:00,220.98,221.2,220.97,221.2,19055.0,211.3048,211.5152,211.2952,211.5152,19055.0
2022-11-03 15:00:00,221.2,221.57,221.04,221.57,29765.0,211.5152,211.869,211.3622,211.869,29765.0
2022-11-03 15:05:00,221.56,221.59,221.11,221.36,25116.0,211.8594,211.8881,211.4291,211.6682,25116.0
2022-11-03 15:10:00,221.37,221.66,221.34,221.65,23073.0,211.6777,211.955,211.649,211.9455,23073.0
2022-11-03 15:15:00,221.61,221.72,221.31,221.43,22964.0,211.9072,212.0124,211.6203,211.7351,22964.0
2022-11-03 15:20:00,221.43,221.7,221.26,221.69,27170.0,211.7351,211.9933,211.5725,211.9837,27170.0
2022-11-03 15:25:00,221.69,221.79,221.35,221.44,24158.0,211.9837,212.0793,211.6586,211.7447,24158.0
2022-11-03 15:30:00,221.38,221.44,221.03,221.17,35346.0,211.6873,211.7447,211.3526,211.4865,35346.0
2022-11-03 15:35:00,221.16,221.16,220.51,220.62,38518.0,211.4769,211.4769,210.8554,210.9606,38518.0
2022-11-03 15:40:00,220.69,220.71,220.35,220.36,33275.0,211.0275,211.0466,210.7024,210.7119,33275.0
2022-11-03 15:45:00,220.37,220.48,220.25,220.31,33614.0,210.7215,210.8267,210.6068,210.6641,33614.0
2022-11-03 15:50:00,220.34,220.37,219.49,219.56,84990.0,210.6928,210.7215,209.88,209.947,84990.0
2022-11-03 15:55:00,219.55,219.67,219.25,219.34,186598.0,209.9374,210.0522,209.6505,209.7366,186598.0
2022-11-04 09:30:00,224.02,227.96,224.02,227.1,299694.0,214.2117,217.9792,214.2117,217.1568,299694.0
2022-11-04 09:35:00,227.42,228.66,226.22,226.38,120128.0,217.4628,218.6485,216.3154,216.4684,120128.0
2022-11-04 09:40:00,226.24,226.53,225.02,225.67,73386.0,216.3345,216.6118,215.1679,215.7895,73386.0
2022-11-04 09:45:00,225.68,226.46,225.34,225.74,84601.0,215.799,216.5449,215.4739,215.8564,84601.0
2022-11-04 09:50:00,225.8,227.34,225.39,227.24,46423.0,215.9138,217.3863,215.5217,217.2907,46423.0
2022-11-04 09:55:00,227.12,227.76,226.9,226.98,62632.0,217.176,217.7879,216.9656,217.0421,62632.0
2022-11-04 10:00:00,226.98,227.7,226.73,227.5,48760.0,217.0421,217.7306,216.803,217.5393,48760.0
2022-11-04 10:05:00,227.5,228.5,227.3,228.05,57010.0,217.5393,218.4955,217.3481,218.0653,57010.0
2022-11-04 10:10:00,228.03,229.01,227.89,229.0,49003.0,218.0461,218.9832,217.9123,218.9737,49003.0
2022-11-04 10:15:00,229.01,229.39,227.5,227.87,66641.0,218.9832,219.3466,217.5393,217.8931,66641.0
2022-11-04 10:20:00,227.99,228.85,227.16,228.83,53133.0,218.0079,218.8302,217.2142,218.8111,53133.0
2022-11-04 10:25:00,228.8,229.2,228.67,228.96,43618.0,218.7824,219.1649,218.6581,218.9354,43618.0
2022-11-04 10:30:00,228.96,229.55,228.81,229.44,44798.0,218.9354,219.4996,218.792,219.3944,44798.0
2022-11-04 10:35:00,229.39,229.73,229.0,229.07,37091.0,219.3466,219.6717,218.9737,219.0406,37091.0
2022-11-04 10:40:00,229.07,229.46,228.81,229.13,99013.0,219.0406,219.4135,218.792,219.098,99013.0
2022-11-04 10:45:00,229.19,229.21,228.71,229.02,101066.0,219.1553,219.1745,218.6964,218.9928,101066.0
2022-11-04 10:50:00,229.13,229.26,228.55,229.11,32311.0,219.098,219.2223,218.5434,219.0788,32311.0
2022-11-04 10:55:00,229.05,229.4,228.47,228.94,35022.0,219.0215,219.3561,218.4669,218.9163,35022.0
2022-11-04 11:00:00,228.94,229.35,228.76,228.95,63430.0,218.9163,219.3083,218.7442,218.9258,63430.0
2022-11-04 11:05:00,228.97,229.0,228.41,228.45,20936.0,218.945,218.9737,218.4095,218.4477,20936.0
2022-11-04 11:10:00,228.48,228.58,228.08,228.16,43465.0,218.4764,218.572,218.0939,218.1704,43465.0
2022-11-04 11:15:00,228.12,228.23,227.74,227.75,25529.0,218.1322,218.2374,217.7688,217.7784,25529.0
2022-11-04 11:20:00,227.86,228.29,227.76,228.03,17857.0,217.8836,218.2947,217.7879,218.0461,17857.0
2022-11-04 11:25:00,228.08,228.2,226.95,227.0,32520.0,218.0939,218.2087,217.0134,217.0612,32520.0
2022-11-04 11:30:00,226.98,227.64,226.98,227.03,17004.0,217.0421,217.6732,217.0421,217.0899,17004.0
2022-11-04 11:35:00,227.03,227.36,226.88,227.07,19749.0,217.0899,217.4055,216.9465,217.1282,19749.0
2022-11-04 11:40:00,227.01,227.24,226.86,227.04,26543.0,217.0708,217.2907,216.9274,217.0995,26543.0
2022-11-04 11:45:00,227.03,227.13,226.89,227.0,14372.0,217.0899,217.1855,216.956,217.0612,14372.0
2022-11-04 11:50:00,226.99,227.06,225.78,226.17,45518.0,217.0517,217.1186,215.8946,216.2676,45518.0
2022-11-04 11:55:00,226.19,226.33,225.76,225.84,15771.0,216.2867,216.4206,215.8755,215.952,15771.0
2022-11-04 12:00:00,225.78,226.02,224.5,224.67,46971.0,215.8946,216.1241,214.6707,214.8332,46971.0
2022-11-04 12:05:00,224.67,225.5,224.52,225.46,33141.0,214.8332,215.6269,214.6898,215.5886,33141.0
2022-11-04 12:10:00,225.44,225.71,224.58,224.89,21192.0,215.5695,215.8277,214.7472,215.0436,21192.0
2022-11-04 12:15:00,224.81,225.16,224.57,224.98,16599.0,214.9671,215.3018,214.7376,215.1297,16599.0
2022-11-04 12:20:00,225.08,225.13,224.6,224.91,24015.0,215.2253,215.2731,214.7663,215.0627,24015.0
2022-11-04 12:25:00,224.85,225.05,224.76,224.81,13298.0,215.0054,215.1966,214.9193,214.9671,13298.0
2022-11-04 12:30:00,224.76,225.11,224.34,225.0,26796.0,214.9193,215.254,214.5177,215.1488,26796.0
2022-11-04 12:35:00,225.0,225.04,224.3,224.37,14347.0,215.1488,215.187,214.4794,214.5464,14347.0
2022-11-04 12:40:00,224.27,224.5,224.02,224.1,50364.0,214.4508,214.6707,214.2117,214.2882,50364.0
2022-11-04 12:45:00,224.15,224.2,223.6,224.11,24886.0,214.336,214.3838,213.8101,214.2978,24886.0
2022-11-04 12:50:00,224.07,225.02,224.07,224.93,27432.0,214.2595,215.1679,214.2595,215.0819,27432.0
2022-11-04 12:55:00,224.98,225.13,224.29,225.04,27394.0,215.1297,215.2731,214.4699,215.187,27394.0
2022-11-04 13:00:00,224.91,225.24,224.69,225.24,19899.0,215.0627,215.3783,214.8524,215.3783,19899.0
2022-11-04 13:05:00,225.17,225.4,224.29,224.44,51229.0,215.3113,215.5313,214.4699,214.6133,51229.0
2022-11-04 13:10:00,224.46,225.74,224.46,225.65,24530.0,214.6324,215.8564,214.6324,215.7703,24530.0
2022-11-04 13:15:00,225.53,225.63,225.1,225.47,17608.0,215.6556,215.7512,215.2444,215.5982,17608.0
2022-11-04 13:20:00,225.47,225.67,225.34,225.62,11669.0,215.5982,215.7895,215.4739,215.7416,11669.0
2022-11-04 13:25:00,225.55,225.62,225.01,225.06,26956.0,215.6747,215.7416,215.1584,215.2062,26956.0
2022-11-04 13:30:00,225.07,225.17,224.72,224.98,21304.0,215.2157,215.3113,214.881,215.1297,21304.0
2022-11-04 13:35:00,224.94,225.64,224.87,225.48,14028.0,215.0914,215.7608,215.0245,215.6078,14028.0
2022-11-04 13:40:00,225.43,225.57,225.03,225.45,17309.0,215.56,215.6938,215.1775,215.5791,17309.0
2022-11-04 13:45:00,225.49,225.98,225.37,225.9,12135.0,215.6173,216.0859,215.5026,216.0094,12135.0
2022-11-04 13:50:00,225.95,226.28,225.69,226.27,14866.0,216.0572,216.3727,215.8086,216.3632,14866.0
2022-11-04 13:55:00,226.3,226.3,225.78,225.84,13710.0,216.3919,216.3919,215.8946,215.952,13710.0
2022-11-04 14:00:00,225.83,226.27,225.69,225.98,26362.0,215.9424,216.3632,215.8086,216.0859,26362.0
2022-11-04 14:05:00,226.0,226.02,225.06,225.06,19300.0,216.105,216.1241,215.2062,215.2062,19300.0
2022-11-04 14:10:00,225.1,225.32,225.06,225.27,27507.0,215.2444,215.4548,215.2062,215.407,27507.0
2022-11-04 14:15:00,225.3,226.24,225.2,226.22,23725.0,215.4357,216.3345,215.34,216.3154,23725.0
2022-11-04 14:20:00,226.16,226.37,225.87,226.29,14378.0,216.258,216.4588,215.9807,216.3823,14378.0
2022-11-04 14:25:00,226.28,226.76,226.15,226.55,22698.0,216.3727,216.8317,216.2484,216.6309,22698.0
2022-11-04 14:30:00,226.54,226.54,226.2,226.21,12571.0,216.6214,216.6214,216.2962,216.3058,12571.0
2022-11-04 14:35:00,226.21,226.43,226.05,226.36,16855.0,216.3058,216.5162,216.1528,216.4492,16855.0
2022-11-04 14:40:00,226.34,226.91,226.24,226.84,18306.0,216.4301,216.9752,216.3345,216.9082,18306.0
2022-11-04 14:45:00,226.86,226.9,226.43,226.5,13309.0,216.9274,216.9656,216.5162,216.5831,13309.0
2022-11-04 14:50:00,226.49,226.78,226.21,226.4,33153.0,216.5736,216.8509,216.3058,216.4875,33153.0
2022-11-04 14:55:00,226.51,226.95,226.46,226.76,20897.0,216.5927,217.0134,216.5449,216.8317,20897.0
2022-11-04 15:00:00,226.73,226.91,226.59,226.79,22734.0,216.803,216.9752,216.6692,216.8604,22734.0
2022-11-04 15:05:00,226.74,227.45,226.74,227.37,33975.0,216.8126,217.4915,216.8126,217.415,33975.0
2022-11-04 15:10:00,227.42,227.55,226.96,227.06,21149.0,217.4628,217.5871,217.023,217.1186,21149.0
2022-11-04 15:15:00,227.08,227.22,226.98,227.12,34590.0,217.1377,217.2716,217.0421,217.176,34590.0
2022-11-04 15:20:00,227.11,227.16,226.64,227.0,41890.0,217.1664,217.2142,216.717,217.0612,41890.0
2022-11-04 15:25:00,227.03,227.33,226.94,227.05,34507.0,217.0899,217.3768,217.0038,217.109,34507.0
2022-11-04 15:30:00,227.11,227.72,226.76,227.72,33911.0,217.1664,217.7497,216.8317,217.7497,33911.0
2022-11-04 15:35:00,227.75,227.79,227.42,227.69,35965.0,217.7784,217.8166,217.4628,217.721,35965.0
2022-11-04 15:40:00,227.69,227.92,227.56,227.92,33634.0,217.721,217.9409,217.5967,217.9409,33634.0
2022-11-04 15:45:00,227.88,228.33,227.79,227.86,65253.0,217.9027,218.333,217.8166,217.8836,65253.0
2022-11-04 15:50:00,227.92,227.99,227.33,227.64,84388.0,217.9409,218.0079,217.3768,217.6732,84388.0
2022-11-04 15:55:00,227.69,227.98,227.49,227.94,205276.0,217.721,217.9983,217.5298,217.9601,205276.0
2022-11-07 09:30:00,228.0,228.74,226.02,226.59,122958.0,218.0174,218.725,216.1241,216.6692,122958.0
2022-11-07 09:35:00,226.73,227.06,224.5,224.5,70323.0,216.803,217.1186,214.6707,214.6707,70323.0
2022-11-07 09:40:00,224.71,225.28,223.83,224.21,46891.0,214.8715,215.4165,214.03,214.3934,46891.0
2022-11-07 09:45:00,224.29,225.28,224.12,224.95,45107.0,214.4699,215.4165,214.3073,215.101,45107.0
2022-11-07 09:50:00,224.98,224.98,223.05,223.26,49710.0,215.1297,215.1297,213.2842,213.485,49710.0
2022-11-07 09:55:00,223.23,223.64,222.67,222.98,34542.0,213.4563,213.8483,212.9208,213.2172,34542.0
2022-11-07 10:00:00,223.0,224.73,223.0,224.61,40320.0,213.2364,214.8906,213.2364,214.7759,40320.0
2022-11-07 10:05:00,224.61,225.1,224.38,224.71,39112.0,214.7759,215.2444,214.5559,214.8715,39112.0
2022-11-07 10:10:00,224.83,225.46,224.35,225.43,23861.0,214.9862,215.5886,214.5272,215.56,23861.0
2022-11-07 10:15:00,225.49,225.67,225.16,225.49,30448.0,215.6173,215.7895,215.3018,215.6173,30448.0
2022-11-07 10:20:00,225.48,225.49,224.63,225.03,43051.0,215.6078,215.6173,214.795,215.1775,43051.0
2022-11-07 10:25:00,224.9,225.15,224.34,225.15,26514.0,215.0532,215.2922,214.5177,215.2922,26514.0
2022-11-07 10:30:00,225.24,225.43,224.9,224.9,23663.0,215.3783,215.56,215.0532,215.0532,23663.0
2022-11-07 10:35:00,224.9,225.37,224.55,224.7,30017.0,215.0532,215.5026,214.7185,214.8619,30017.0
2022-11-07 10:40:00,224.7,225.24,224.48,225.01,24203.0,214.8619,215.3783,214.6516,215.1584,24203.0
2022-11-07 10:45:00,225.02,225.28,224.93,225.12,16995.0,215.1679,215.4165,215.0819,215.2635,16995.0
2022-11-07 10:50:00,225.11,225.28,224.91,225.21,21444.0,215.254,215.4165,215.0627,215.3496,21444.0
2022-11-07 10:55:00,225.31,225.83,225.16,225.83,29607.0,215.4452,215.9424,215.3018,215.9424,29607.0
2022-11-07 11:00:00,225.83,226.19,225.49,226.0,18430.0,215.9424,216.2867,215.6173,216.105,18430.0
2022-11-07 11:05:00,226.01,226.12,225.38,225.57,20877.0,216.1146,216.2198,215.5122,215.6938,20877.0
2022-11-07 11:10:00,225.56,225.62,225.24,225.31,23012.0,215.6843,215.7416,215.3783,215.4452,23012.0
2022-11-07 11:15:00,225.34,225.48,225.13,225.18,23615.0,215.4739,215.6078,215.2731,215.3209,23615.0
2022-11-07 11:20:00,225.14,225.32,224.96,225.06,21395.0,215.2827,215.4548,215.1105,215.2062,21395.0
2022-11-07 11:25:00,225.02,225.31,224.97,225.2,13751.0,215.1679,215.4452,215.1201,215.34,13751.0
2022-11-07 11:30:00,225.23,225.49,225.23,225.49,12094.0,215.3687,215.6173,215.3687,215.6173,12094.0
2022-11-07 11:35:00,225.5,225.57,225.26,225.43,14785.0,215.6269,215.6938,215.3974,215.56,14785.0
2022-11-07 11:40:00,225.49,225.51,224.79,224.8,25190.0,215.6173,215.6365,214.948,214.9575,25190.0
2022-11-07 11:45:00,224.7,224.97,224.7,224.77,12275.0,214.8619,215.1201,214.8619,214.9289,12275.0
2022-11-07 11:50:00,224.76,225.09,224.75,225.09,20614.0,214.9193,215.2348,214.9097,215.2348,20614.0
2022-11-07 11:55:00,225.21,225.44,225.07,225.21,8056.0,215.3496,215.5695,215.2157,215.3496,8056.0
2022-11-07 12:00:00,225.22,225.67,225.06,225.62,14660.0,215.3592,215.7895,215.2062,215.7416,14660.0
2022-11-07 12:05:00,225.54,226.2,225.54,226.15,12147.0,215.6651,216.2962,215.6651,216.2484,12147.0
2022-11-07 12:10:00,226.17,226.42,225.92,225.93,15330.0,216.2676,216.5066,216.0285,216.0381,15330.0
2022-11-07 12:15:00,225.96,226.07,225.91,225.98,8778.0,216.0668,216.1719,216.0189,216.0859,8778.0
2022-11-07 12:20:00,225.99,226.17,225.66,226.17,17585.0,216.0954,216.2676,215.7799,216.2676,17585.0
2022-11-07 12:25:00,226.17,226.3,225.92,226.16,14730.0,216.2676,216.3919,216.0285,216.258,14730.0
2022-11-07 12:30:00,226.17,226.32,226.15,226.23,10162.0,216.2676,216.411,216.2484,216.3249,10162.0
2022-11-07 12:35:00,226.22,226.33,225.79,225.86,11616.0,216.3154,216.4206,215.9042,215.9711,11616.0
2022-11-07 12:40:00,225.94,226.07,225.8,226.0,10657.0,216.0476,216.1719,215.9138,216.105,10657.0
2022-11-07 12:45:00,225.99,226.14,225.86,226.06,8207.0,216.0954,216.2389,215.9711,216.1624,8207.0
2022-11-07 12:50:00,226.0,226.0,225.64,225.64,4469.0,216.105,216.105,215.7608,215.7608,4469.0
2022-11-07 12:55:00,225.63,225.65,225.31,225.51,10951.0,215.7512,215.7703,215.4452,215.6365,10951.0
2022-11-07 13:00:00,225.59,225.82,225.59,225.8,13702.0,215.713,215.9329,215.713,215.9138,13702.0
2022-11-07 13:05:00,225.8,226.15,225.75,226.11,12995.0,215.9138,216.2484,215.866,216.2102,12995.0
2022-11-07 13:10:00,226.11,226.55,226.1,226.42,11860.0,216.2102,216.6309,216.2006,216.5066,11860.0
2022-11-07 13:15:00,226.43,226.54,226.03,226.44,17273.0,216.5162,216.6214,216.1337,216.5257,17273.0
2022-11-07 13:20:00,226.44,226.47,226.25,226.27,8020.0,216.5257,216.5544,216.3441,216.3632,8020.0
2022-11-07 13:25:00,226.36,226.72,226.32,226.72,12366.0,216.4492,216.7935,216.411,216.7935,12366.0
2022-11-07 13:30:00,226.72,226.85,226.7,226.76,17355.0,216.7935,216.9178,216.7744,216.8317,17355.0
2022-11-07 13:35:00,226.78,226.85,226.69,226.85,10480.0,216.8509,216.9178,216.7648,216.9178,10480.0
2022-11-07 13:40:00,226.88,227.43,226.88,227.33,16945.0,216.9465,217.4724,216.9465,217.3768,16945.0
2022-11-07 13:45:00,227.38,227.59,227.3,227.39,23081.0,217.4246,217.6254,217.3481,217.4341,23081.0
2022-11-07 13:50:00,227.42,227.66,227.33,227.38,11589.0,217.4628,217.6923,217.3768,217.4246,11589.0
2022-11-07 13:55:00,227.42,227.64,227.28,227.61,12101.0,217.4628,217.6732,217.329,217.6445,12101.0
2022-11-07 14:00:00,227.61,227.84,227.61,227.84,14197.0,217.6445,217.8644,217.6445,217.8644,14197.0
2022-11-07 14:05:00,227.84,227.93,227.76,227.83,11358.0,217.8644,217.9505,217.7879,217.8549,11358.0
2022-11-07 14:10:00,227.83,228.05,227.71,227.73,11350.0,217.8549,218.0653,217.7401,217.7593,11350.0
2022-11-07 14:15:00,227.78,227.98,227.55,227.61,10575.0,217.8071,217.9983,217.5871,217.6445,10575.0
2022-11-07 14:20:00,227.59,227.78,227.41,227.74,10115.0,217.6254,217.8071,217.4533,217.7688,10115.0
2022-11-07 14:25:00,227.71,228.08,227.7,227.99,14228.0,217.7401,218.0939,217.7306,218.0079,14228.0
2022-11-07 14:30:00,228.04,228.24,227.89,228.18,21517.0,218.0557,218.2469,217.9123,218.1896,21517.0
2022-11-07 14:35:00,228.22,228.23,227.81,227.81,11104.0,218.2278,218.2374,217.8358,217.8358,11104.0
2022-11-07 14:40:00,227.85,228.19,227.85,228.16,14500.0,217.874,218.1991,217.874,218.1704,14500.0
2022-11-07 14:45:00,228.2,228.46,228.14,228.46,24801.0,218.2087,218.4573,218.1513,218.4573,24801.0
2022-11-07 14:50:00,228.48,228.54,228.36,228.47,21491.0,218.4764,218.5338,218.3617,218.4669,21491.0
2022-11-07 14:55:00,228.45,228.62,228.34,228.44,24399.0,218.4477,218.6103,218.3426,218.4382,24399.0
2022-11-07 15:00:00,228.43,228.65,228.4,228.6,21385.0,218.4286,218.639,218.3999,218.5912,21385.0
2022-11-07 15:05:00,228.62,228.7,228.48,228.64,23034.0,218.6103,218.6868,218.4764,218.6294,23034.0
2022-11-07 15:10:00,228.66,228.91,228.65,228.91,21376.0,218.6485,218.8876,218.639,218.8876,21376.0
2022-11-07 15:15:00,228.93,229.13,228.86,229.07,30603.0,218.9067,219.098,218.8398,219.0406,30603.0
2022-11-07 15:20:00,229.1,229.12,228.82,228.89,21582.0,219.0693,219.0884,218.8015,218.8685,21582.0
2022-11-07 15:25:00,228.88,228.88,228.63,228.68,17499.0,218.8589,218.8589,218.6199,218.6677,17499.0
2022-11-07 15:30:00,228.68,228.78,228.55,228.6,19343.0,218.6677,218.7633,218.5434,218.5912,19343.0
2022-11-07 15:35:00,228.58,228.6,228.14,228.2,30858.0,218.572,218.5912,218.1513,218.2087,30858.0
2022-11-07 15:40:00,228.18,228.29,228.0,228.22,33473.0,218.1896,218.2947,218.0174,218.2278,33473.0
2022-11-07 15:45:00,228.2,228.21,227.75,228.13,63571.0,218.2087,218.2182,217.7784,218.1417,63571.0
2022-11-07 15:50:00,228.15,228.53,228.08,228.53,78818.0,218.1609,218.5242,218.0939,218.5242,78818.0
2022-11-07 15:55:00,228.51,228.72,228.15,228.63,187682.0,218.5051,218.7059,218.1609,218.6199,187682.0
2022-11-08 09:30:00,228.61,229.01,226.67,228.34,85077.0,218.6007,218.9832,216.7457,218.3426,85077.0
2022-11-08 09:35:00,228.62,228.87,227.68,227.76,38192.0,218.6103,218.8493,217.7115,217.7879,38192.0
2022-11-08 09:40:00,227.74,228.58,227.44,228.49,34178.0,217.7688,218.572,217.482,218.486,34178.0
2022-11-08 09:45:00,228.34,228.66,228.2,228.57,30654.0,218.3426,218.6485,218.2087,218.5625,30654.0
2022-11-08 09:50:00,228.59,229.43,228.57,228.95,27794.0,218.5816,219.3848,218.5625,218.9258,27794.0
2022-11-08 09:55:00,229.0,229.0,227.78,227.81,29348.0,218.9737,218.9737,217.8071,217.8358,29348.0
2022-11-08 10:00:00,227.8,228.34,227.45,227.55,28642.0,217.8262,218.3426,217.4915,217.5871,28642.0
2022-11-08 10:05:00,227.51,227.99,226.98,227.62,40363.0,217.5489,218.0079,217.0421,217.6541,40363.0
2022-11-08 10:10:00,227.52,228.49,227.26,228.38,27789.0,217.5585,218.486,217.3098,218.3808,27789.0
2022-11-08 10:15:00,228.43,228.99,228.28,228.99,63409.0,218.4286,218.9641,218.2852,218.9641,63409.0
2022-11-08 10:20:00,228.91,229.46,228.76,229.01,46350.0,218.8876,219.4135,218.7442,218.9832,46350.0
2022-11-08 10:25:00,229.04,229.72,229.02,229.65,30560.0,219.0119,219.6621,218.9928,219.5952,30560.0
2022-11-08 10:30:00,229.66,230.1,229.43,229.84,84533.0,219.6048,220.0255,219.3848,219.7769,84533.0
2022-11-08 10:35:00,229.79,230.68,229.77,230.15,40166.0,219.7291,220.5801,219.7099,220.0733,40166.0
2022-11-08 10:40:00,230.17,230.47,229.92,230.47,14656.0,220.0924,220.3793,219.8534,220.3793,14656.0
2022-11-08 10:45:00,230.48,231.08,230.42,230.91,31014.0,220.3889,220.9626,220.3315,220.8,31014.0
2022-11-08 10:50:00,230.96,231.68,230.74,231.27,78784.0,220.8478,221.5363,220.6375,221.1443,78784.0
2022-11-08 10:55:00,231.27,231.55,230.94,231.55,37350.0,221.1443,221.412,220.8287,221.412,37350.0
2022-11-08 11:00:00,231.58,231.67,231.13,231.16,25828.0,221.4407,221.5268,221.0104,221.0391,25828.0
2022-11-08 11:05:00,231.21,231.64,231.19,231.56,15011.0,221.0869,221.4981,221.0678,221.4216,15011.0
2022-11-08 11:10:00,231.6,231.93,231.4,231.44,32921.0,221.4598,221.7754,221.2686,221.3068,32921.0
2022-11-08 11:15:00,231.42,231.7,231.28,231.33,35955.0,221.2877,221.5554,221.1538,221.2016,35955.0
2022-11-08 11:20:00,231.33,231.52,231.05,231.08,16841.0,221.2016,221.3833,220.9339,220.9626,16841.0
2022-11-08 11:25:00,231.2,231.2,230.37,230.4,25318.0,221.0773,221.0773,220.2837,220.3124,25318.0
2022-11-08 11:30:00,230.35,231.45,230.35,231.45,35987.0,220.2645,221.3164,220.2645,221.3164,35987.0
2022-11-08 11:35:00,231.38,231.99,231.38,231.98,39135.0,221.2495,221.8327,221.2495,221.8232,39135.0
2022-11-08 11:40:00,231.98,232.28,231.94,232.09,24199.0,221.8232,222.11,221.7849,221.9284,24199.0
2022-11-08 11:45:00,232.11,232.63,232.11,232.21,38233.0,221.9475,222.4447,221.9475,222.0431,38233.0
2022-11-08 11:50:00,232.17,232.17,231.53,232.07,11054.0,222.0049,222.0049,221.3929,221.9092,11054.0
2022-11-08 11:55:00,232.03,232.3,231.96,232.24,11012.0,221.871,222.1292,221.8041,222.0718,11012.0
2022-11-08 12:00:00,232.24,232.28,231.88,231.92,8673.0,222.0718,222.11,221.7276,221.7658,8673.0
2022-11-08 12:05:00,231.9,231.9,231.67,231.84,15375.0,221.7467,221.7467,221.5268,221.6893,15375.0
2022-11-08 12:10:00,231.74,231.75,231.18,231.26,16191.0,221.5937,221.6033,221.0582,221.1347,16191.0
2022-11-08 12:15:00,231.16,231.55,231.07,231.29,49645.0,221.0391,221.412,220.953,221.1634,49645.0
2022-11-08 12:20:00,231.27,231.43,231.03,231.43,25783.0,221.1443,221.2973,220.9148,221.2973,25783.0
2022-11-08 12:25:00,231.49,231.49,230.88,230.99,14958.0,221.3546,221.3546,220.7713,220.8765,14958.0
2022-11-08 12:30:00,230.92,231.04,230.66,230.73,13015.0,220.8096,220.9243,220.561,220.6279,13015.0
2022-11-08 12:35:00,230.7,230.83,230.66,230.79,7791.0,220.5992,220.7235,220.561,220.6853,7791.0
2022-11-08 12:40:00,230.79,231.15,230.79,231.13,13414.0,220.6853,221.0295,220.6853,221.0104,13414.0
2022-11-08 12:45:00,231.1,231.17,230.89,231.01,12543.0,220.9817,221.0486,220.7809,220.8957,12543.0
2022-11-08 12:50:00,231.06,231.09,230.24,230.53,55513.0,220.9435,220.9721,220.1594,220.4367,55513.0
2022-11-08 12:55:00,230.59,230.9,230.59,230.76,6256.0,220.494,220.7905,220.494,220.6566,6256.0
2022-11-08 13:00:00,230.76,230.84,230.57,230.72,19721.0,220.6566,220.7331,220.4749,220.6183,19721.0
2022-11-08 13:05:00,230.69,230.91,230.52,230.91,16525.0,220.5897,220.8,220.4271,220.8,16525.0
2022-11-08 13:10:00,230.84,230.97,230.67,230.91,8316.0,220.7331,220.8574,220.5705,220.8,8316.0
2022-11-08 13:15:00,230.94,231.04,230.53,230.6,9042.0,220.8287,220.9243,220.4367,220.5036,9042.0
2022-11-08 13:20:00,230.51,230.56,229.59,230.05,51006.0,220.4175,220.4654,219.5378,219.9777,51006.0
2022-11-08 13:25:00,230.0,230.1,229.26,229.46,27342.0,219.9299,220.0255,219.2223,219.4135,27342.0
2022-11-08 13:30:00,229.35,229.49,228.96,229.48,27703.0,219.3083,219.4422,218.9354,219.4326,27703.0
2022-11-08 13:35:00,229.5,229.86,229.47,229.75,25800.0,219.4518,219.796,219.4231,219.6908,25800.0
2022-11-08 13:40:00,229.7,229.85,229.52,229.64,13031.0,219.643,219.7864,219.4709,219.5856,13031.0
2022-11-08 13:45:00,229.64,230.06,229.58,229.82,15737.0,219.5856,219.9872,219.5283,219.7578,15737.0
2022-11-08 13:50:00,229.85,230.09,229.37,229.72,18945.0,219.7864,220.0159,219.3275,219.6621,18945.0
2022-11-08 13:55:00,229.81,229.86,229.04,229.09,24229.0,219.7482,219.796,219.0119,219.0597,24229.0
2022-11-08 14:00:00,229.13,229.23,228.95,229.05,24649.0,219.098,219.1936,218.9258,219.0215,24649.0
2022-11-08 14:05:00,229.02,229.08,228.44,228.44,34260.0,218.9928,219.0502,218.4382,218.4382,34260.0
2022-11-08 14:10:00,228.5,228.59,228.18,228.54,25905.0,218.4955,218.5816,218.1896,218.5338,25905.0
2022-11-08 14:15:00,228.52,228.82,228.34,228.43,16134.0,218.5147,218.8015,218.3426,218.4286,16134.0
2022-11-08 14:20:00,228.49,228.49,227.39,227.4,14665.0,218.486,218.486,217.4341,217.4437,14665.0
2022-11-08 14:25:00,227.34,227.56,226.96,227.35,85292.0,217.3863,217.5967,217.023,217.3959,85292.0
2022-11-08 14:30:00,227.34,227.59,227.05,227.5,21289.0,217.3863,217.6254,217.109,217.5393,21289.0
2022-11-08 14:35:00,227.56,228.65,227.48,228.49,25589.0,217.5967,218.639,217.5202,218.486,25589.0
2022-11-08 14:40:00,228.43,228.91,228.35,228.9,22672.0,218.4286,218.8876,218.3521,218.878,22672.0
2022-11-08 14:45:00,228.85,229.2,228.83,229.12,12362.0,218.8302,219.1649,218.8111,219.0884,12362.0
2022-11-08 14:50:00,229.18,229.5,229.01,229.43,14003.0,219.1458,219.4518,218.9832,219.3848,14003.0
2022-11-08 14:55:00,229.34,229.49,229.24,229.27,9187.0,219.2988,219.4422,219.2031,219.2318,9187.0
2022-11-08 15:00:00,229.28,229.81,229.25,229.7,16590.0,219.2414,219.7482,219.2127,219.643,16590.0
2022-11-08 15:05:00,229.74,229.94,229.45,229.79,23653.0,219.6813,219.8725,219.404,219.7291,23653.0
2022-11-08 15:10:00,229.73,230.16,229.65,230.04,22757.0,219.6717,220.0829,219.5952,219.9681,22757.0
2022-11-08 15:15:00,230.03,230.33,229.91,230.33,15830.0,219.9586,220.2454,219.8438,220.2454,15830.0
2022-11-08 15:20:00,230.38,230.54,230.16,230.49,21682.0,220.2932,220.4462,220.0829,220.3984,21682.0
2022-11-08 15:25:00,230.43,230.76,230.31,230.72,15389.0,220.341,220.6566,220.2263,220.6183,15389.0
2022-11-08 15:30:00,230.69,231.25,230.68,231.03,32412.0,220.5897,221.1251,220.5801,220.9148,32412.0
2022-11-08 15:35:00,231.06,231.11,230.69,230.88,20161.0,220.9435,220.9913,220.5897,220.7713,20161.0
2022-11-08 15:40:00,230.88,231.03,230.48,230.5,28842.0,220.7713,220.9148,220.3889,220.408,28842.0
2022-11-08 15:45:00,230.52,230.99,230.49,230.67,31529.0,220.4271,220.8765,220.3984,220.5705,31529.0
2022-11-08 15:50:00,230.65,230.76,230.4,230.4,78329.0,220.5514,220.6566,220.3124,220.3124,78329.0
2022-11-08 15:55:00,230.31,230.33,229.57,229.77,147800.0,220.2263,220.2454,219.5187,219.7099,147800.0
2022-11-09 09:30:00,226.07,227.58,226.07,226.64,147988.0,216.1719,217.6158,216.1719,216.717,147988.0
2022-11-09 09:35:00,226.64,227.29,226.2,226.76,67546.0,216.717,217.3385,216.2962,216.8317,67546.0
2022-11-09 09:40:00,226.83,228.54,226.6,228.13,70542.0,216.8987,218.5338,216.6787,218.1417,70542.0
2022-11-09 09:45:00,228.08,228.8,228.03,228.5,56235.0,218.0939,218.7824,218.0461,218.4955,56235.0
2022-11-09 09:50:00,228.56,228.72,227.55,228.41,48882.0,218.5529,218.7059,217.5871,218.4095,48882.0
2022-11-09 09:55:00,228.5,228.5,227.13,227.59,47407.0,218.4955,218.4955,217.1855,217.6254,47407.0
2022-11-09 10:00:00,227.53,228.5,227.51,228.47,58873.0,217.568,218.4955,217.5489,218.4669,58873.0
2022-11-09 10:05:00,228.41,228.91,228.4,228.77,54438.0,218.4095,218.8876,218.3999,218.7537,54438.0
2022-11-09 10:10:00,228.78,229.14,228.55,228.65,55470.0,218.7633,219.1075,218.5434,218.639,55470.0
2022-11-09 10:15:00,228.65,228.86,228.21,228.61,59986.0,218.639,218.8398,218.2182,218.6007,59986.0
2022-11-09 10:20:00,228.64,228.95,228.52,228.66,36682.0,218.6294,218.9258,218.5147,218.6485,36682.0
2022-11-09 10:25:00,228.66,228.79,227.87,228.01,39779.0,218.6485,218.7729,217.8931,218.027,39779.0
2022-11-09 10:30:00,227.95,228.52,227.02,227.66,58923.0,217.9696,218.5147,217.0803,217.6923,58923.0
2022-11-09 10:35:00,227.46,227.96,227.42,227.58,59888.0,217.5011,217.9792,217.4628,217.6158,59888.0
2022-11-09 10:40:00,227.65,227.85,227.28,227.79,46504.0,217.6828,217.874,217.329,217.8166,46504.0
2022-11-09 10:45:00,227.79,228.63,227.79,228.63,55007.0,217.8166,218.6199,217.8166,218.6199,55007.0
2022-11-09 10:50:00,228.63,228.66,227.81,227.88,36618.0,218.6199,218.6485,217.8358,217.9027,36618.0
2022-11-09 10:55:00,227.88,228.02,227.33,227.73,52267.0,217.9027,218.0366,217.3768,217.7593,52267.0
2022-11-09 11:00:00,227.79,228.03,227.48,227.82,45360.0,217.8166,218.0461,217.5202,217.8453,45360.0
2022-11-09 11:05:00,227.79,228.33,227.54,228.14,49859.0,217.8166,218.333,217.5776,218.1513,49859.0
2022-11-09 11:10:00,228.09,228.22,227.84,227.84,41072.0,218.1035,218.2278,217.8644,217.8644,41072.0
2022-11-09 11:15:00,227.81,228.3,227.76,227.91,43592.0,217.8358,218.3043,217.7879,217.9314,43592.0
2022-11-09 11:20:00,227.91,227.98,227.04,227.08,45941.0,217.9314,217.9983,217.0995,217.1377,45941.0
2022-11-09 11:25:00,227.18,227.86,227.17,227.52,49471.0,217.2333,217.8836,217.2238,217.5585,49471.0
2022-11-09 11:30:00,227.5,227.52,227.14,227.23,39350.0,217.5393,217.5585,217.1951,217.2812,39350.0
2022-11-09 11:35:00,227.19,227.88,227.15,227.61,39352.0,217.2429,217.9027,217.2047,217.6445,39352.0
2022-11-09 11:40:00,227.62,228.33,227.53,228.2,43980.0,217.6541,218.333,217.568,218.2087,43980.0
2022-11-09 11:45:00,228.17,228.26,228.04,228.1,35055.0,218.18,218.2661,218.0557,218.1131,35055.0
2022-11-09 11:50:00,228.17,228.25,227.95,228.04,36605.0,218.18,218.2565,217.9696,218.0557,36605.0
2022-11-09 11:55:00,228.04,228.21,227.79,227.95,40262.0,218.0557,218.2182,217.8166,217.9696,40262.0
2022-11-09 12:00:00,227.98,228.02,227.75,227.98,44846.0,217.9983,218.0366,217.7784,217.9983,44846.0
2022-11-09 12:05:00,228.01,228.01,227.49,227.62,40692.0,218.027,218.027,217.5298,217.6541,40692.0
2022-11-09 12:10:00,227.65,227.7,227.22,227.45,40718.0,217.6828,217.7306,217.2716,217.4915,40718.0
2022-11-09 12:15:00,227.48,227.77,227.28,227.7,43849.0,217.5202,217.7975,217.329,217.7306,43849.0
2022-11-09 12:20:00,227.69,227.84,227.15,227.24,45246.0,217.721,217.8644,217.2047,217.2907,45246.0
2022-11-09 12:25:00,227.31,227.4,226.93,226.93,44282.0,217.3576,217.4437,216.9943,216.9943,44282.0
2022-11-09 12:30:00,226.92,227.59,226.84,227.51,45298.0,216.9847,217.6254,216.9082,217.5489,45298.0
2022-11-09 12:35:00,227.51,227.55,226.94,227.0,35887.0,217.5489,217.5871,217.0038,217.0612,35887.0
2022-11-09 12:40:00,227.05,227.13,226.77,226.91,36068.0,217.109,217.1855,216.8413,216.9752,36068.0
2022-11-09 12:45:00,226.84,227.49,226.83,227.32,37734.0,216.9082,217.5298,216.8987,217.3672,37734.0
2022-11-09 12:50:00,227.34,227.57,227.29,227.36,38990.0,217.3863,217.6063,217.3385,217.4055,38990.0
2022-11-09 12:55:00,227.39,227.57,227.26,227.51,37026.0,217.4341,217.6063,217.3098,217.5489,37026.0
2022-11-09 13:00:00,227.56,227.57,226.77,226.97,45792.0,217.5967,217.6063,216.8413,217.0325,45792.0
2022-11-09 13:05:00,226.94,227.09,226.83,226.99,36380.0,217.0038,217.1473,216.8987,217.0517,36380.0
2022-11-09 13:10:00,226.97,227.12,226.57,227.12,44961.0,217.0325,217.176,216.65,217.176,44961.0
2022-11-09 13:15:00,227.12,227.56,227.06,227.37,48695.0,217.176,217.5967,217.1186,217.415,48695.0
2022-11-09 13:20:00,227.37,227.69,227.37,227.54,43650.0,217.415,217.721,217.415,217.5776,43650.0
2022-11-09 13:25:00,227.56,227.9,227.51,227.8,57125.0,217.5967,217.9218,217.5489,217.8262,57125.0
2022-11-09 13:30:00,227.8,227.8,226.74,226.81,54711.0,217.8262,217.8262,216.8126,216.8795,54711.0
2022-11-09 13:35:00,226.76,226.86,226.56,226.78,39122.0,216.8317,216.9274,216.6405,216.8509,39122.0
2022-11-09 13:40:00,226.82,227.17,226.75,227.09,32478.0,216.8891,217.2238,216.8222,217.1473,32478.0
2022-11-09 13:45:00,227.04,227.09,226.51,226.73,40012.0,217.0995,217.1473,216.5927,216.803,40012.0
2022-11-09 13:50:00,226.75,226.91,226.45,226.5,41610.0,216.8222,216.9752,216.5353,216.5831,41610.0
2022-11-09 13:55:00,226.51,226.88,226.41,226.84,36018.0,216.5927,216.9465,216.4971,216.9082,36018.0
2022-11-09 14:00:00,226.84,226.9,226.51,226.72,37792.0,216.9082,216.9656,216.5927,216.7935,37792.0
2022-11-09 14:05:00,226.69,227.21,226.65,227.05,39898.0,216.7648,217.262,216.7265,217.109,39898.0
2022-11-09 14:10:00,227.1,227.39,227.03,227.38,43362.0,217.1568,217.4341,217.0899,217.4246,43362.0
2022-11-09 14:15:00,227.39,227.41,227.19,227.33,46880.0,217.4341,217.4533,217.2429,217.3768,46880.0
2022-11-09 14:20:00,227.35,227.41,226.42,226.59,49340.0,217.3959,217.4533,216.5066,216.6692,49340.0
2022-11-09 14:25:00,226.59,226.75,226.15,226.2,46521.0,216.6692,216.8222,216.2484,216.2962,46521.0
2022-11-09 14:30:00,226.16,226.22,225.47,225.53,50797.0,216.258,216.3154,215.5982,215.6556,50797.0
2022-11-09 14:35:00,225.52,225.73,225.06,225.16,65057.0,215.646,215.8468,215.2062,215.3018,65057.0
2022-11-09 14:40:00,225.19,225.94,225.13,225.72,36875.0,215.3305,216.0476,215.2731,215.8373,36875.0
2022-11-09 14:45:00,225.64,226.1,225.52,225.76,44020.0,215.7608,216.2006,215.646,215.8755,44020.0
2022-11-09 14:50:00,225.74,225.84,225.5,225.77,46744.0,215.8564,215.952,215.6269,215.8851,46744.0
2022-11-09 14:55:00,225.77,225.92,225.59,225.85,39246.0,215.8851,216.0285,215.713,215.9616,39246.0
2022-11-09 15:00:00,225.84,226.18,225.72,226.13,47151.0,215.952,216.2771,215.8373,216.2293,47151.0
2022-11-09 15:05:00,226.15,226.84,226.03,226.68,47149.0,216.2484,216.9082,216.1337,216.7552,47149.0
2022-11-09 15:10:00,226.66,226.76,226.32,226.46,40661.0,216.7361,216.8317,216.411,216.5449,40661.0
2022-11-09 15:15:00,226.42,226.61,226.3,226.59,46164.0,216.5066,216.6883,216.3919,216.6692,46164.0
2022-11-09 15:20:00,226.58,226.61,225.87,225.87,44232.0,216.6596,216.6883,215.9807,215.9807,44232.0
2022-11-09 15:25:00,225.87,226.32,225.8,226.2,45803.0,215.9807,216.411,215.9138,216.2962,45803.0
2022-11-09 15:30:00,226.23,226.29,225.69,226.11,65545.0,216.3249,216.3823,215.8086,216.2102,65545.0
2022-11-09 15:35:00,226.1,226.23,225.94,226.0,48879.0,216.2006,216.3249,216.0476,216.105,48879.0
2022-11-09 15:40:00,225.97,225.97,225.61,225.73,70405.0,216.0763,216.0763,215.7321,215.8468,70405.0
2022-11-09 15:45:00,225.75,225.84,225.25,225.36,78258.0,215.866,215.952,215.3878,215.493,78258.0
2022-11-09 15:50:00,225.4,225.77,225.28,225.4,142311.0,215.5313,215.8851,215.4165,215.5313,142311.0
2022-11-09 15:55:00,225.4,225.74,225.19,225.55,250021.0,215.5313,215.8564,215.3305,215.6747,250021.0
2022-11-10 09:30:00,232.22,232.55,229.94,229.94,107129.0,222.0527,222.3682,219.8725,219.8725,107129.0
2022-11-10 09:35:00,230.1,231.61,229.81,231.54,36870.0,220.0255,221.4694,219.7482,221.4024,36870.0
2022-11-10 09:40:00,231.68,231.7,230.42,230.95,30910.0,221.5363,221.5554,220.3315,220.8383,30910.0
2022-11-10 09:45:00,230.97,231.2,228.94,229.19,46496.0,220.8574,221.0773,218.9163,219.1553,46496.0
2022-11-10 09:50:00,229.33,229.45,226.51,227.37,90265.0,219.2892,219.404,216.5927,217.415,90265.0
2022-11-10 09:55:00,227.29,229.25,227.23,229.25,43279.0,217.3385,219.2127,217.2812,219.2127,43279.0
2022-11-10 10:00:00,229.14,229.64,228.42,229.15,48420.0,219.1075,219.5856,218.4191,219.1171,48420.0
2022-11-10 10:05:00,229.14,229.15,228.51,228.6,68334.0,219.1075,219.1171,218.5051,218.5912,68334.0
2022-11-10 10:10:00,228.71,228.8,226.39,226.39,35181.0,218.6964,218.7824,216.4779,216.4779,35181.0
2022-11-10 10:15:00,226.37,227.72,226.33,227.39,20486.0,216.4588,217.7497,216.4206,217.4341,20486.0
2022-11-10 10:20:00,227.41,228.57,227.1,228.42,23986.0,217.4533,218.5625,217.1568,218.4191,23986.0
2022-11-10 10:25:00,228.42,228.78,228.01,228.58,26191.0,218.4191,218.7633,218.027,218.572,26191.0
2022-11-10 10:30:00,228.78,228.81,228.14,228.51,21356.0,218.7633,218.792,218.1513,218.5051,21356.0
2022-11-10 10:35:00,228.58,228.84,228.29,228.41,18813.0,218.572,218.8207,218.2947,218.4095,18813.0
2022-11-10 10:40:00,228.4,229.21,228.35,228.99,18169.0,218.3999,219.1745,218.3521,218.9641,18169.0
2022-11-10 10:45:00,229.01,229.4,228.8,229.13,25161.0,218.9832,219.3561,218.7824,219.098,25161.0
2022-11-10 10:50:00,229.15,229.43,229.08,229.35,31710.0,219.1171,219.3848,219.0502,219.3083,31710.0
2022-11-10 10:55:00,229.28,230.19,229.24,230.0,29022.0,219.2414,220.1116,219.2031,219.9299,29022.0
2022-11-10 11:00:00,230.06,230.17,229.7,229.92,19935.0,219.9872,220.0924,219.643,219.8534,19935.0
2022-11-10 11:05:00,229.96,230.23,229.74,229.94,15710.0,219.8916,220.1498,219.6813,219.8725,15710.0
2022-11-10 11:10:00,229.89,230.62,229.88,230.62,24034.0,219.8247,220.5227,219.8151,220.5227,24034.0
2022-11-10 11:15:00,230.65,230.83,230.29,230.8,28210.0,220.5514,220.7235,220.2072,220.6948,28210.0
2022-11-10 11:20:00,230.84,231.46,230.84,231.19,29167.0,220.7331,221.3259,220.7331,221.0678,29167.0
2022-11-10 11:25:00,231.17,231.42,231.0,231.14,29261.0,221.0486,221.2877,220.8861,221.02,29261.0
2022-11-10 11:30:00,231.12,231.62,231.0,231.4,12688.0,221.0008,221.4789,220.8861,221.2686,12688.0
2022-11-10 11:35:00,231.38,231.58,231.26,231.49,9013.0,221.2495,221.4407,221.1347,221.3546,9013.0
2022-11-10 11:40:00,231.43,231.76,231.4,231.41,14824.0,221.2973,221.6128,221.2686,221.2781,14824.0
2022-11-10 11:45:00,231.4,231.54,231.27,231.43,13571.0,221.2686,221.4024,221.1443,221.2973,13571.0
2022-11-10 11:50:00,231.38,231.55,231.26,231.45,17325.0,221.2495,221.412,221.1347,221.3164,17325.0
2022-11-10 11:55:00,231.5,231.72,231.06,231.23,17414.0,221.3642,221.5746,220.9435,221.106,17414.0
2022-11-10 12:00:00,231.2,231.2,230.6,230.74,22115.0,221.0773,221.0773,220.5036,220.6375,22115.0
2022-11-10 12:05:00,230.7,230.74,230.08,230.54,19120.0,220.5992,220.6375,220.0064,220.4462,19120.0
2022-11-10 12:10:00,230.5,230.54,230.19,230.32,13267.0,220.408,220.4462,220.1116,220.2359,13267.0
2022-11-10 12:15:00,230.3,230.55,230.24,230.46,17518.0,220.2167,220.4558,220.1594,220.3697,17518.0
2022-11-10 12:20:00,230.41,230.41,229.95,230.01,20660.0,220.3219,220.3219,219.8821,219.9394,20660.0
2022-11-10 12:25:00,230.05,230.11,229.54,229.56,21273.0,219.9777,220.0351,219.49,219.5091,21273.0
2022-11-10 12:30:00,229.57,229.57,228.7,228.93,24310.0,219.5187,219.5187,218.6868,218.9067,24310.0
2022-11-10 12:35:00,228.92,229.17,228.91,228.93,14259.0,218.8972,219.1362,218.8876,218.9067,14259.0
2022-11-10 12:40:00,228.99,229.62,228.92,229.49,11051.0,218.9641,219.5665,218.8972,219.4422,11051.0
2022-11-10 12:45:00,229.48,229.51,229.29,229.32,13813.0,219.4326,219.4613,219.251,219.2796,13813.0
2022-11-10 12:50:00,229.38,229.6,228.95,229.06,24582.0,219.337,219.5474,218.9258,219.031,24582.0
2022-11-10 12:55:00,229.02,229.24,228.79,229.2,11093.0,218.9928,219.2031,218.7729,219.1649,11093.0
2022-11-10 13:00:00,229.25,229.9,229.21,229.81,8218.0,219.2127,219.8343,219.1745,219.7482,8218.0
2022-11-10 13:05:00,229.88,229.88,229.42,229.57,12046.0,219.8151,219.8151,219.3753,219.5187,12046.0
2022-11-10 13:10:00,229.53,230.0,229.53,230.0,10101.0,219.4805,219.9299,219.4805,219.9299,10101.0
2022-11-10 13:15:00,229.9,230.0,229.65,229.8,10689.0,219.8343,219.9299,219.5952,219.7386,10689.0
2022-11-10 13:20:00,229.8,229.81,229.24,229.37,6691.0,219.7386,219.7482,219.2031,219.3275,6691.0
2022-11-10 13:25:00,229.29,229.96,229.28,229.92,8061.0,219.251,219.8916,219.2414,219.8534,8061.0
2022-11-10 13:30:00,229.95,230.01,229.69,229.86,7610.0,219.8821,219.9394,219.6334,219.796,7610.0
2022-11-10 13:35:00,229.78,229.97,229.65,229.94,5184.0,219.7195,219.9012,219.5952,219.8725,5184.0
2022-11-10 13:40:00,229.86,230.51,229.85,230.5,14202.0,219.796,220.4175,219.7864,220.408,14202.0
2022-11-10 13:45:00,230.51,230.74,230.44,230.54,10000.0,220.4175,220.6375,220.3506,220.4462,10000.0
2022-11-10 13:50:00,230.52,230.6,230.22,230.47,6103.0,220.4271,220.5036,220.1402,220.3793,6103.0
2022-11-10 13:55:00,230.49,230.8,230.38,230.63,9111.0,220.3984,220.6948,220.2932,220.5323,9111.0
2022-11-10 14:00:00,230.68,230.93,230.63,230.86,10842.0,220.5801,220.8192,220.5323,220.7522,10842.0
2022-11-10 14:05:00,230.8,230.84,230.62,230.73,8354.0,220.6948,220.7331,220.5227,220.6279,8354.0
2022-11-10 14:10:00,230.67,230.91,230.67,230.79,9511.0,220.5705,220.8,220.5705,220.6853,9511.0
2022-11-10 14:15:00,230.82,230.85,230.67,230.75,14555.0,220.714,220.7427,220.5705,220.647,14555.0
2022-11-10 14:20:00,230.71,230.88,230.67,230.86,14304.0,220.6088,220.7713,220.5705,220.7522,14304.0
2022-11-10 14:25:00,230.85,231.23,230.8,231.0,22221.0,220.7427,221.106,220.6948,220.8861,22221.0
2022-11-10 14:30:00,231.02,231.48,230.93,231.48,24877.0,220.9052,221.3451,220.8192,221.3451,24877.0
2022-11-10 14:35:00,231.48,231.6,231.29,231.48,20620.0,221.3451,221.4598,221.1634,221.3451,20620.0
2022-11-10 14:40:00,231.44,231.57,231.34,231.48,8631.0,221.3068,221.4311,221.2112,221.3451,8631.0
2022-11-10 14:45:00,231.39,231.57,231.28,231.32,10008.0,221.259,221.4311,221.1538,221.1921,10008.0
2022-11-10 14:50:00,231.31,231.7,231.29,231.62,17609.0,221.1825,221.5554,221.1634,221.4789,17609.0
2022-11-10 14:55:00,231.59,231.79,231.53,231.78,22125.0,221.4503,221.6415,221.3929,221.6319,22125.0
2022-11-10 15:00:00,231.77,231.85,231.58,231.7,17033.0,221.6224,221.6989,221.4407,221.5554,17033.0
2022-11-10 15:05:00,231.71,231.81,231.45,231.67,17473.0,221.565,221.6606,221.3164,221.5268,17473.0
2022-11-10 15:10:00,231.69,231.86,231.6,231.8,26069.0,221.5459,221.7084,221.4598,221.6511,26069.0
2022-11-10 15:15:00,231.79,231.97,231.65,231.65,27575.0,221.6415,221.8136,221.5076,221.5076,27575.0
2022-11-10 15:20:00,231.66,231.88,231.56,231.82,26118.0,221.5172,221.7276,221.4216,221.6702,26118.0
2022-11-10 15:25:00,231.81,231.94,231.66,231.92,34983.0,221.6606,221.7849,221.5172,221.7658,34983.0
2022-11-10 15:30:00,231.9,231.91,231.57,231.63,42007.0,221.7467,221.7562,221.4311,221.4885,42007.0
2022-11-10 15:35:00,231.64,231.66,231.24,231.42,35643.0,221.4981,221.5172,221.1156,221.2877,35643.0
2022-11-10 15:40:00,231.42,232.0,231.38,231.79,51716.0,221.2877,221.8423,221.2495,221.6415,51716.0
2022-11-10 15:45:00,231.78,232.06,231.65,231.94,66253.0,221.6319,221.8997,221.5076,221.7849,66253.0
2022-11-10 15:50:00,231.92,232.35,231.85,232.2,76128.0,221.7658,222.177,221.6989,222.0336,76128.0
2022-11-10 15:55:00,232.17,232.59,232.16,232.34,171690.0,222.0049,222.4065,221.9953,222.1674,171690.0
2022-11-11 09:30:00,233.0,233.75,231.99,233.46,112692.0,222.7985,223.5157,221.8327,223.2384,112692.0
2022-11-11 09:35:00,233.58,235.03,233.58,233.9,92404.0,223.3531,224.7396,223.3531,223.6591,92404.0
2022-11-11 09:40:00,233.74,234.27,232.84,234.13,32328.0,223.5061,224.0129,222.6455,223.879,32328.0
2022-11-11 09:45:00,234.06,234.99,233.68,234.76,30182.0,223.8121,224.7014,223.4488,224.4815,30182.0
2022-11-11 09:50:00,234.81,235.99,234.65,235.21,42314.0,224.5293,225.6576,224.3763,224.9118,42314.0
2022-11-11 09:55:00,235.31,235.77,234.95,235.34,34564.0,225.0074,225.4472,224.6631,225.0361,34564.0
2022-11-11 10:00:00,235.22,236.84,234.32,236.62,60444.0,224.9213,226.4704,224.0607,226.26,60444.0
2022-11-11 10:05:00,236.63,237.7,236.48,236.92,64851.0,226.2696,227.2927,226.1262,226.5469,64851.0
2022-11-11 10:10:00,236.72,237.69,236.59,237.69,30239.0,226.3557,227.2832,226.2313,227.2832,30239.0
2022-11-11 10:15:00,237.53,238.31,237.29,238.25,49843.0,227.1302,227.876,226.9007,227.8187,49843.0
2022-11-11 10:20:00,238.25,238.4,237.82,237.88,36792.0,227.8187,227.9621,227.4075,227.4649,36792.0
2022-11-11 10:25:00,237.87,238.14,237.25,237.36,32182.0,227.4553,227.7135,226.8624,226.9676,32182.0
2022-11-11 10:30:00,237.36,237.54,236.65,236.86,28309.0,226.9676,227.1397,226.2887,226.4895,28309.0
2022-11-11 10:35:00,236.9,237.02,236.61,236.79,22892.0,226.5278,226.6425,226.2505,226.4226,22892.0
2022-11-11 10:40:00,236.7,237.04,236.55,236.97,18317.0,226.3365,226.6616,226.1931,226.5947,18317.0
2022-11-11 10:45:00,236.97,237.47,236.85,236.85,16532.0,226.5947,227.0728,226.48,226.48,16532.0
2022-11-11 10:50:00,236.94,237.54,236.81,237.01,20868.0,226.566,227.1397,226.4417,226.633,20868.0
2022-11-11 10:55:00,237.02,237.35,236.9,236.95,22751.0,226.6425,226.9581,226.5278,226.5756,22751.0
2022-11-11 11:00:00,237.0,237.72,237.0,237.5,16398.0,226.6234,227.3119,226.6234,227.1015,16398.0
2022-11-11 11:05:00,237.6,237.61,236.13,236.23,23917.0,227.1971,227.2067,225.7915,225.8871,23917.0
2022-11-11 11:10:00,236.28,236.28,235.6,235.72,41893.0,225.9349,225.9349,225.2847,225.3994,41893.0
2022-11-11 11:15:00,235.6,236.41,235.37,236.36,31390.0,225.2847,226.0592,225.0648,226.0114,31390.0
2022-11-11 11:20:00,236.31,236.39,235.48,235.48,17851.0,225.9636,226.0401,225.1699,225.1699,17851.0
2022-11-11 11:25:00,235.44,235.56,235.22,235.39,25886.0,225.1317,225.2464,224.9213,225.0839,25886.0
2022-11-11 11:30:00,235.34,236.07,235.32,235.86,27868.0,225.0361,225.7341,225.0169,225.5333,27868.0
2022-11-11 11:35:00,235.86,236.52,235.86,236.19,17783.0,225.5333,226.1644,225.5333,225.8489,17783.0
2022-11-11 11:40:00,236.17,237.13,236.05,236.93,13028.0,225.8297,226.7477,225.715,226.5565,13028.0
2022-11-11 11:45:00,236.84,237.32,236.7,237.29,15484.0,226.4704,226.9294,226.3365,226.9007,15484.0
2022-11-11 11:50:00,237.24,237.62,236.97,237.06,20259.0,226.8529,227.2162,226.5947,226.6808,20259.0
2022-11-11 11:55:00,237.02,237.16,236.68,236.95,16277.0,226.6425,226.7764,226.3174,226.5756,16277.0
2022-11-11 12:00:00,236.86,237.46,236.76,237.43,35387.0,226.4895,227.0633,226.3939,227.0346,35387.0
2022-11-11 12:05:00,237.33,237.35,236.63,237.06,20848.0,226.9389,226.9581,226.2696,226.6808,20848.0
2022-11-11 12:10:00,237.04,237.43,237.03,237.13,11691.0,226.6616,227.0346,226.6521,226.7477,11691.0
2022-11-11 12:15:00,237.04,237.26,236.69,236.86,6867.0,226.6616,226.872,226.327,226.4895,6867.0
2022-11-11 12:20:00,236.83,237.08,236.67,237.08,12751.0,226.4608,226.6999,226.3078,226.6999,12751.0
2022-11-11 12:25:00,237.06,237.14,236.83,236.88,10106.0,226.6808,226.7573,226.4608,226.5086,10106.0
2022-11-11 12:30:00,236.88,237.2,236.84,237.04,9082.0,226.5086,226.8146,226.4704,226.6616,9082.0
2022-11-11 12:35:00,237.0,237.15,236.57,236.61,15411.0,226.6234,226.7668,226.2122,226.2505,15411.0
2022-11-11 12:40:00,236.61,237.05,236.61,236.99,25538.0,226.2505,226.6712,226.2505,226.6138,25538.0
2022-11-11 12:45:00,237.0,237.46,236.95,237.09,15776.0,226.6234,227.0633,226.5756,226.7095,15776.0
2022-11-11 12:50:00,237.02,237.02,236.7,236.91,8542.0,226.6425,226.6425,226.3365,226.5373,8542.0
2022-11-11 12:55:00,237.0,237.32,236.99,237.14,12823.0,226.6234,226.9294,226.6138,226.7573,12823.0
2022-11-11 13:00:00,237.11,237.26,237.07,237.13,8957.0,226.7286,226.872,226.6903,226.7477,8957.0
2022-11-11 13:05:00,237.06,237.43,237.06,237.43,7516.0,226.6808,227.0346,226.6808,227.0346,7516.0
2022-11-11 13:10:00,237.47,237.65,237.14,237.16,25564.0,227.0728,227.2449,226.7573,226.7764,25564.0
2022-11-11 13:15:00,237.15,237.5,237.08,237.37,11534.0,226.7668,227.1015,226.6999,226.9772,11534.0
2022-11-11 13:20:00,237.37,237.54,237.13,237.54,16060.0,226.9772,227.1397,226.7477,227.1397,16060.0
2022-11-11 13:25:00,237.48,237.72,237.39,237.65,14471.0,227.0824,227.3119,226.9963,227.2449,14471.0
2022-11-11 13:30:00,237.7,237.7,237.13,237.13,11033.0,227.2927,227.2927,226.7477,226.7477,11033.0
2022-11-11 13:35:00,237.12,237.13,236.66,236.99,18391.0,226.7381,226.7477,226.2983,226.6138,18391.0
2022-11-11 13:40:00,237.01,237.31,236.85,237.07,10714.0,226.633,226.9198,226.48,226.6903,10714.0
2022-11-11 13:45:00,237.11,237.15,236.71,236.97,20751.0,226.7286,226.7668,226.3461,226.5947,20751.0
2022-11-11 13:50:00,237.02,237.24,236.96,237.0,10305.0,226.6425,226.8529,226.5851,226.6234,10305.0
2022-11-11 13:55:00,236.94,237.0,236.64,236.79,8839.0,226.566,226.6234,226.2792,226.4226,8839.0
2022-11-11 14:00:00,236.81,237.04,236.76,237.03,26811.0,226.4417,226.6616,226.3939,226.6521,26811.0
2022-11-11 14:05:00,236.99,237.27,236.92,237.17,12226.0,226.6138,226.8816,226.5469,226.7859,12226.0
2022-11-11 14:10:00,237.17,237.34,236.94,237.06,15643.0,226.7859,226.9485,226.566,226.6808,15643.0
2022-11-11 14:15:00,237.08,237.22,236.86,236.88,17570.0,226.6999,226.8338,226.4895,226.5086,17570.0
2022-11-11 14:20:00,236.88,237.45,236.8,237.28,14406.0,226.5086,227.0537,226.4321,226.8911,14406.0
2022-11-11 14:25:00,237.28,237.41,237.05,237.32,19382.0,226.8911,227.0154,226.6712,226.9294,19382.0
2022-11-11 14:30:00,237.28,237.55,237.21,237.41,14057.0,226.8911,227.1493,226.8242,227.0154,14057.0
2022-11-11 14:35:00,237.41,237.61,237.36,237.58,11907.0,227.0154,227.2067,226.9676,227.178,11907.0
2022-11-11 14:40:00,237.63,237.76,237.56,237.71,13446.0,227.2258,227.3501,227.1589,227.3023,13446.0
2022-11-11 14:45:00,237.72,237.88,237.7,237.82,16655.0,227.3119,227.4649,227.2927,227.4075,16655.0
2022-11-11 14:50:00,237.79,238.05,237.75,237.97,16158.0,227.3788,227.6274,227.3406,227.5509,16158.0
2022-11-11 14:55:00,237.98,238.09,237.85,237.97,16609.0,227.5605,227.6657,227.4362,227.5509,16609.0
2022-11-11 15:00:00,237.98,237.99,237.43,237.51,18326.0,227.5605,227.57,227.0346,227.1111,18326.0
2022-11-11 15:05:00,237.49,237.57,236.67,236.82,18621.0,227.0919,227.1684,226.3078,226.4513,18621.0
2022-11-11 15:10:00,236.78,236.78,236.37,236.38,14071.0,226.413,226.413,226.021,226.0305,14071.0
2022-11-11 15:15:00,236.33,236.7,236.2,236.66,12504.0,225.9827,226.3365,225.8584,226.2983,12504.0
2022-11-11 15:20:00,236.63,236.69,236.51,236.64,17696.0,226.2696,226.327,226.1548,226.2792,17696.0
2022-11-11 15:25:00,236.62,237.1,236.62,236.99,21869.0,226.26,226.719,226.26,226.6138,21869.0
2022-11-11 15:30:00,236.98,237.26,236.98,237.04,24512.0,226.6043,226.872,226.6043,226.6616,24512.0
2022-11-11 15:35:00,237.02,237.05,236.67,237.05,19611.0,226.6425,226.6712,226.3078,226.6712,19611.0
2022-11-11 15:40:00,237.07,237.41,237.06,237.24,27314.0,226.6903,227.0154,226.6808,226.8529,27314.0
2022-11-11 15:45:00,237.21,237.49,237.18,237.33,37774.0,226.8242,227.0919,226.7955,226.9389,37774.0
2022-11-11 15:50:00,237.35,237.55,236.89,236.97,54121.0,226.9581,227.1493,226.5182,226.5947,54121.0
2022-11-11 15:55:00,236.95,236.95,236.14,236.65,159451.0,226.5756,226.5756,225.801,226.2887,159451.0
2022-11-14 09:30:00,236.0,237.42,234.5,236.82,92782.0,225.6672,227.025,224.2328,226.4513,92782.0
2022-11-14 09:35:00,236.72,237.22,236.26,236.86,35614.0,226.3557,226.8338,225.9158,226.4895,35614.0
2022-11-14 09:40:00,236.95,237.08,235.12,235.35,37992.0,226.5756,226.6999,224.8257,225.0456,37992.0
2022-11-14 09:45:00,235.27,236.36,235.04,236.13,45892.0,224.9691,226.0114,224.7492,225.7915,45892.0
2022-11-14 09:50:00,236.13,236.35,235.51,236.12,14455.0,225.7915,226.0019,225.1986,225.7819,14455.0
2022-11-14 09:55:00,236.15,236.76,235.98,236.51,18942.0,225.8106,226.3939,225.648,226.1548,18942.0
2022-11-14 10:00:00,236.61,236.87,236.49,236.65,18063.0,226.2505,226.4991,226.1357,226.2887,18063.0
2022-11-14 10:05:00,236.64,237.11,236.13,236.93,28251.0,226.2792,226.7286,225.7915,226.5565,28251.0
2022-11-14 10:10:00,236.95,237.11,236.16,236.46,18959.0,226.5756,226.7286,225.8202,226.107,18959.0
2022-11-14 10:15:00,236.5,237.11,236.5,236.65,19294.0,226.1453,226.7286,226.1453,226.2887,19294.0
2022-11-14 10:20:00,236.67,237.3,236.67,237.17,29136.0,226.3078,226.9103,226.3078,226.7859,29136.0
2022-11-14 10:25:00,237.05,237.2,236.62,236.63,30487.0,226.6712,226.8146,226.26,226.2696,30487.0
2022-11-14 10:30:00,236.63,236.97,236.56,236.93,25400.0,226.2696,226.5947,226.2027,226.5565,25400.0
2022-11-14 10:35:00,236.86,237.39,236.81,237.04,24998.0,226.4895,226.9963,226.4417,226.6616,24998.0
2022-11-14 10:40:00,237.08,237.37,237.08,237.3,22762.0,226.6999,226.9772,226.6999,226.9103,22762.0
2022-11-14 10:45:00,237.25,237.25,237.03,237.2,19257.0,226.8624,226.8624,226.6521,226.8146,19257.0
2022-11-14 10:50:00,237.21,237.42,236.91,237.08,20207.0,226.8242,227.025,226.5373,226.6999,20207.0
2022-11-14 10:55:00,237.04,237.3,236.66,237.18,28741.0,226.6616,226.9103,226.2983,226.7955,28741.0
2022-11-14 11:00:00,237.19,237.34,236.74,236.88,18493.0,226.8051,226.9485,226.3748,226.5086,18493.0
2022-11-14 11:05:00,236.84,237.03,236.68,236.87,21589.0,226.4704,226.6521,226.3174,226.4991,21589.0
2022-11-14 11:10:00,236.94,237.02,236.64,236.71,26336.0,226.566,226.6425,226.2792,226.3461,26336.0
2022-11-14 11:15:00,236.8,236.8,236.14,236.38,21177.0,226.4321,226.4321,225.801,226.0305,21177.0
2022-11-14 11:20:00,236.37,236.4,236.07,236.19,16568.0,226.021,226.0497,225.7341,225.8489,16568.0
2022-11-14 11:25:00,236.19,236.87,236.17,236.84,13116.0,225.8489,226.4991,225.8297,226.4704,13116.0
2022-11-14 11:30:00,236.84,237.66,236.68,237.58,32535.0,226.4704,227.2545,226.3174,227.178,32535.0
2022-11-14 11:35:00,237.67,237.95,237.55,237.82,30926.0,227.2641,227.5318,227.1493,227.4075,30926.0
2022-11-14 11:40:00,237.78,237.83,237.56,237.58,14105.0,227.3692,227.4171,227.1589,227.178,14105.0
2022-11-14 11:45:00,237.61,237.75,237.4,237.65,17826.0,227.2067,227.3406,227.0059,227.2449,17826.0
2022-11-14 11:50:00,237.64,237.7,237.21,237.21,18429.0,227.2354,227.2927,226.8242,226.8242,18429.0
2022-11-14 11:55:00,237.21,237.51,237.06,237.41,11331.0,226.8242,227.1111,226.6808,227.0154,11331.0
2022-11-14 12:00:00,237.48,238.04,237.48,237.89,25775.0,227.0824,227.6179,227.0824,227.4744,25775.0
2022-11-14 12:05:00,237.86,238.01,237.74,237.88,12043.0,227.4457,227.5892,227.331,227.4649,12043.0
2022-11-14 12:10:00,237.89,238.07,237.63,237.97,15429.0,227.4744,227.6465,227.2258,227.5509,15429.0
2022-11-14 12:15:00,238.06,238.2,237.74,237.74,17024.0,227.637,227.7709,227.331,227.331,17024.0
2022-11-14 12:20:00,237.74,237.75,237.31,237.73,11421.0,227.331,227.3406,226.9198,227.3214,11421.0
2022-11-14 12:25:00,237.79,238.18,237.66,238.17,11678.0,227.3788,227.7517,227.2545,227.7422,11678.0
2022-11-14 12:30:00,238.12,238.4,237.97,238.3,18596.0,227.6944,227.9621,227.5509,227.8665,18596.0
2022-11-14 12:35:00,238.3,238.63,238.25,238.6,22825.0,227.8665,228.182,227.8187,228.1533,22825.0
2022-11-14 12:40:00,238.56,239.25,238.52,239.04,63110.0,228.1151,228.7749,228.0768,228.5741,63110.0
2022-11-14 12:45:00,239.04,239.32,238.74,239.13,48708.0,228.5741,228.8418,228.2872,228.6601,48708.0
2022-11-14 12:50:00,239.08,239.56,239.08,239.25,48267.0,228.6123,229.0713,228.6123,228.7749,48267.0
2022-11-14 12:55:00,239.28,239.46,238.69,238.84,27390.0,228.8036,228.9757,228.2394,228.3828,27390.0
2022-11-14 13:00:00,238.82,239.03,238.8,238.95,32160.0,228.3637,228.5645,228.3446,228.488,32160.0
2022-11-14 13:05:00,238.98,239.04,238.77,239.0,17832.0,228.5167,228.5741,228.3159,228.5358,17832.0
2022-11-14 13:10:00,239.0,239.55,239.0,239.5,29585.0,228.5358,229.0617,228.5358,229.0139,29585.0
2022-11-14 13:15:00,239.48,239.65,239.39,239.48,28978.0,228.9948,229.1574,228.9087,228.9948,28978.0
2022-11-14 13:20:00,239.44,239.58,239.38,239.56,19635.0,228.9566,229.0904,228.8992,229.0713,19635.0
2022-11-14 13:25:00,239.52,239.85,239.5,239.54,17717.0,229.0331,229.3486,229.0139,229.0522,17717.0
2022-11-14 13:30:00,239.52,239.71,239.47,239.7,18499.0,229.0331,229.2147,228.9852,229.2052,18499.0
2022-11-14 13:35:00,239.73,239.75,239.11,239.19,13478.0,229.2339,229.253,228.641,228.7175,13478.0
2022-11-14 13:40:00,239.15,239.39,239.1,239.26,11597.0,228.6793,228.9087,228.6314,228.7844,11597.0
2022-11-14 13:45:00,239.34,239.42,239.23,239.39,10521.0,228.8609,228.9374,228.7558,228.9087,10521.0
2022-11-14 13:50:00,239.39,239.48,239.33,239.38,10347.0,228.9087,228.9948,228.8514,228.8992,10347.0
2022-11-14 13:55:00,239.38,239.53,239.32,239.53,12166.0,228.8992,229.0426,228.8418,229.0426,12166.0
2022-11-14 14:00:00,239.53,239.53,239.14,239.23,17070.0,229.0426,229.0426,228.6697,228.7558,17070.0
2022-11-14 14:05:00,239.22,239.28,238.88,239.07,10795.0,228.7462,228.8036,228.4211,228.6028,10795.0
2022-11-14 14:10:00,239.08,239.08,238.81,238.95,7452.0,228.6123,228.6123,228.3541,228.488,7452.0
2022-11-14 14:15:00,238.99,238.99,238.62,238.71,12921.0,228.5263,228.5263,228.1725,228.2585,12921.0
2022-11-14 14:20:00,238.68,238.68,238.41,238.51,9585.0,228.2298,228.2298,227.9717,228.0673,9585.0
2022-11-14 14:25:00,238.47,238.72,238.4,238.68,17517.0,228.029,228.2681,227.9621,228.2298,17517.0
2022-11-14 14:30:00,238.71,238.85,238.47,238.51,18734.0,228.2585,228.3924,228.029,228.0673,18734.0
2022-11-14 14:35:00,238.52,238.71,238.47,238.55,10632.0,228.0768,228.2585,228.029,228.1055,10632.0
2022-11-14 14:40:00,238.52,238.79,238.52,238.67,12164.0,228.0768,228.335,228.0768,228.2203,12164.0
2022-11-14 14:45:00,238.64,238.79,238.45,238.53,10888.0,228.1916,228.335,228.0099,228.0864,10888.0
2022-11-14 14:50:00,238.54,238.55,238.27,238.34,11189.0,228.096,228.1055,227.8378,227.9047,11189.0
2022-11-14 14:55:00,238.34,238.59,238.34,238.53,12118.0,227.9047,228.1438,227.9047,228.0864,12118.0
2022-11-14 15:00:00,238.56,238.82,238.53,238.81,11748.0,228.1151,228.3637,228.0864,228.3541,11748.0
2022-11-14 15:05:00,238.83,238.85,238.43,238.43,14874.0,228.3733,228.3924,227.9908,227.9908,14874.0
2022-11-14 15:10:00,238.37,238.41,237.4,237.58,20253.0,227.9334,227.9717,227.0059,227.178,20253.0
2022-11-14 15:15:00,237.59,237.65,237.28,237.64,27073.0,227.1876,227.2449,226.8911,227.2354,27073.0
2022-11-14 15:20:00,237.67,237.91,237.66,237.76,19380.0,227.2641,227.4935,227.2545,227.3501,19380.0
2022-11-14 15:25:00,237.74,237.75,237.54,237.56,17193.0,227.331,227.3406,227.1397,227.1589,17193.0
2022-11-14 15:30:00,237.56,237.77,237.44,237.44,30047.0,227.1589,227.3597,227.0441,227.0441,30047.0
2022-11-14 15:35:00,237.45,237.79,237.39,237.68,37877.0,227.0537,227.3788,226.9963,227.2736,37877.0
2022-11-14 15:40:00,237.67,237.85,237.38,237.38,42449.0,227.2641,227.4362,226.9868,226.9868,42449.0
2022-11-14 15:45:00,237.4,237.56,237.04,237.13,69073.0,227.0059,227.1589,226.6616,226.7477,69073.0
2022-11-14 15:50:00,237.13,237.4,237.02,237.06,94180.0,226.7477,227.0059,226.6425,226.6808,94180.0
2022-11-14 15:55:00,237.05,237.08,236.5,236.58,177732.0,226.6712,226.6999,226.1453,226.2218,177732.0
2022-11-15 09:30:00,237.1,239.4,237.02,238.36,125172.0,226.719,228.9183,226.6425,227.9238,125172.0
2022-11-15 09:35:00,238.35,238.94,238.01,238.2,20388.0,227.9143,228.4785,227.5892,227.7709,20388.0
2022-11-15 09:40:00,238.19,238.51,236.93,236.95,24433.0,227.7613,228.0673,226.5565,226.5756,24433.0
2022-11-15 09:45:00,237.02,237.79,236.69,237.79,44395.0,226.6425,227.3788,226.327,227.3788,44395.0
2022-11-15 09:50:00,237.7,238.06,237.55,237.78,42766.0,227.2927,227.637,227.1493,227.3692,42766.0
2022-11-15 09:55:00,237.79,238.44,237.75,238.25,30797.0,227.3788,228.0003,227.3406,227.8187,30797.0
2022-11-15 10:00:00,238.26,238.72,238.02,238.25,33181.0,227.8282,228.2681,227.5987,227.8187,33181.0
2022-11-15 10:05:00,238.27,238.5,237.66,237.8,26367.0,227.8378,228.0577,227.2545,227.3884,26367.0
2022-11-15 10:10:00,237.86,237.92,237.37,237.44,25261.0,227.4457,227.5031,226.9772,227.0441,25261.0
2022-11-15 10:15:00,237.49,237.69,236.89,237.02,30609.0,227.0919,227.2832,226.5182,226.6425,30609.0
2022-11-15 10:20:00,236.7,237.56,236.64,237.52,26702.0,226.3365,227.1589,226.2792,227.1206,26702.0
2022-11-15 10:25:00,237.58,237.84,237.51,237.57,25295.0,227.178,227.4266,227.1111,227.1684,25295.0
2022-11-15 10:30:00,237.55,237.83,237.39,237.59,19311.0,227.1493,227.4171,226.9963,227.1876,19311.0
2022-11-15 10:35:00,237.62,237.7,236.88,236.97,17103.0,227.2162,227.2927,226.5086,226.5947,17103.0
2022-11-15 10:40:00,236.96,237.03,236.54,236.61,25523.0,226.5851,226.6521,226.1835,226.2505,25523.0
2022-11-15 10:45:00,236.67,236.84,236.18,236.18,32979.0,226.3078,226.4704,225.8393,225.8393,32979.0
2022-11-15 10:50:00,236.14,236.44,235.65,236.44,22018.0,225.801,226.0879,225.3325,226.0879,22018.0
2022-11-15 10:55:00,236.49,236.55,236.09,236.35,40218.0,226.1357,226.1931,225.7532,226.0019,40218.0
2022-11-15 11:00:00,236.35,236.37,235.24,235.66,34378.0,226.0019,226.021,224.9404,225.3421,34378.0
2022-11-15 11:05:00,235.75,236.1,235.41,235.44,17007.0,225.4281,225.7628,225.103,225.1317,17007.0
2022-11-15 11:10:00,235.34,235.87,235.21,235.69,23538.0,225.0361,225.5429,224.9118,225.3707,23538.0
2022-11-15 11:15:00,235.79,236.09,235.05,235.33,21609.0,225.4664,225.7532,224.7588,225.0265,21609.0
2022-11-15 11:20:00,235.28,235.65,235.13,235.29,17306.0,224.9787,225.3325,224.8353,224.9883,17306.0
2022-11-15 11:25:00,235.26,235.28,234.79,234.91,26383.0,224.9596,224.9787,224.5102,224.6249,26383.0
2022-11-15 11:30:00,234.94,235.65,234.9,235.41,31120.0,224.6536,225.3325,224.6153,225.103,31120.0
2022-11-15 11:35:00,235.41,235.41,234.8,235.01,27769.0,225.103,225.103,224.5197,224.7205,27769.0
2022-11-15 11:40:00,234.98,235.29,234.83,234.85,24612.0,224.6918,224.9883,224.5484,224.5675,24612.0
2022-11-15 11:45:00,234.9,235.49,234.79,235.43,13093.0,224.6153,225.1795,224.5102,225.1221,13093.0
2022-11-15 11:50:00,235.39,235.53,235.13,235.28,18705.0,225.0839,225.2178,224.8353,224.9787,18705.0
2022-11-15 11:55:00,235.24,235.3,234.98,235.17,15632.0,224.9404,224.9978,224.6918,224.8735,15632.0
2022-11-15 12:00:00,235.13,235.22,234.73,234.96,12107.0,224.8353,224.9213,224.4528,224.6727,12107.0
2022-11-15 12:05:00,235.07,235.28,234.92,235.16,13248.0,224.7779,224.9787,224.6345,224.864,13248.0
2022-11-15 12:10:00,235.17,235.43,235.01,235.18,19492.0,224.8735,225.1221,224.7205,224.8831,19492.0
2022-11-15 12:15:00,235.09,235.27,234.97,235.0,16453.0,224.797,224.9691,224.6823,224.711,16453.0
2022-11-15 12:20:00,234.98,235.09,234.88,235.09,14476.0,224.6918,224.797,224.5962,224.797,14476.0
2022-11-15 12:25:00,235.13,235.2,234.73,234.78,10952.0,224.8353,224.9022,224.4528,224.5006,10952.0
2022-11-15 12:30:00,234.79,235.23,234.66,235.18,11901.0,224.5102,224.9309,224.3858,224.8831,11901.0
2022-11-15 12:35:00,235.2,235.36,234.89,234.89,11891.0,224.9022,225.0552,224.6058,224.6058,11891.0
2022-11-15 12:40:00,234.87,235.18,234.44,234.81,34251.0,224.5866,224.8831,224.1755,224.5293,34251.0
2022-11-15 12:45:00,234.88,235.07,234.38,235.04,26855.0,224.5962,224.7779,224.1181,224.7492,26855.0
2022-11-15 12:50:00,235.02,235.44,234.98,235.4,16460.0,224.7301,225.1317,224.6918,225.0934,16460.0
2022-11-15 12:55:00,235.41,235.8,235.36,235.58,13490.0,225.103,225.4759,225.0552,225.2656,13490.0
2022-11-15 13:00:00,235.59,235.94,235.55,235.93,7503.0,225.2751,225.6098,225.2369,225.6002,7503.0
2022-11-15 13:05:00,235.95,236.0,235.43,235.47,13577.0,225.6194,225.6672,225.1221,225.1604,13577.0
2022-11-15 13:10:00,235.52,235.56,235.07,235.12,12405.0,225.2082,225.2464,224.7779,224.8257,12405.0
2022-11-15 13:15:00,235.09,235.09,234.38,234.53,28680.0,224.797,224.797,224.1181,224.2615,28680.0
2022-11-15 13:20:00,234.51,234.54,233.65,233.87,24726.0,224.2424,224.2711,223.4201,223.6304,24726.0
2022-11-15 13:25:00,233.86,234.08,232.76,233.12,37216.0,223.6209,223.8312,222.569,222.9133,37216.0
2022-11-15 13:30:00,233.07,233.53,232.93,233.19,20506.0,222.8655,223.3053,222.7316,222.9802,20506.0
2022-11-15 13:35:00,233.24,233.79,232.87,233.29,26928.0,223.028,223.5539,222.6742,223.0758,26928.0
2022-11-15 13:40:00,233.23,234.19,232.74,233.77,47822.0,223.0185,223.9364,222.5499,223.5348,47822.0
2022-11-15 13:45:00,233.72,234.11,233.36,233.39,19938.0,223.487,223.8599,223.1428,223.1714,19938.0
2022-11-15 13:50:00,233.41,234.03,233.35,233.97,20134.0,223.1906,223.7834,223.1332,223.7261,20134.0
2022-11-15 13:55:00,233.89,234.57,233.86,234.26,17588.0,223.6496,224.2998,223.6209,224.0034,17588.0
2022-11-15 14:00:00,234.17,234.42,233.17,233.24,15004.0,223.9173,224.1564,222.9611,223.028,15004.0
2022-11-15 14:05:00,233.25,234.23,233.23,234.23,22769.0,223.0376,223.9747,223.0185,223.9747,22769.0
2022-11-15 14:10:00,234.45,235.47,234.41,234.67,20254.0,224.185,225.1604,224.1468,224.3954,20254.0
2022-11-15 14:15:00,234.63,234.76,234.21,234.29,11991.0,224.3572,224.4815,223.9555,224.032,11991.0
2022-11-15 14:20:00,234.44,234.85,234.39,234.66,13251.0,224.1755,224.5675,224.1277,224.3858,13251.0
2022-11-15 14:25:00,234.66,234.77,234.26,234.61,17624.0,224.3858,224.491,224.0034,224.338,17624.0
2022-11-15 14:30:00,234.59,234.77,234.18,234.18,12353.0,224.3189,224.491,223.9269,223.9269,12353.0
2022-11-15 14:35:00,234.26,234.68,234.04,234.36,19821.0,224.0034,224.405,223.793,224.099,19821.0
2022-11-15 14:40:00,234.39,234.79,234.39,234.59,11522.0,224.1277,224.5102,224.1277,224.3189,11522.0
2022-11-15 14:45:00,234.57,234.74,234.16,234.16,10881.0,224.2998,224.4623,223.9077,223.9077,10881.0
2022-11-15 14:50:00,234.21,234.42,234.13,234.35,18261.0,223.9555,224.1564,223.879,224.0894,18261.0
2022-11-15 14:55:00,234.38,235.15,234.32,234.91,19100.0,224.1181,224.8544,224.0607,224.6249,19100.0
2022-11-15 15:00:00,234.91,235.29,234.87,235.17,17776.0,224.6249,224.9883,224.5866,224.8735,17776.0
2022-11-15 15:05:00,235.09,235.09,234.71,234.86,15670.0,224.797,224.797,224.4337,224.5771,15670.0
2022-11-15 15:10:00,234.92,235.03,234.64,234.88,15035.0,224.6345,224.7396,224.3667,224.5962,15035.0
2022-11-15 15:15:00,234.87,235.23,234.82,235.05,14011.0,224.5866,224.9309,224.5388,224.7588,14011.0
2022-11-15 15:20:00,235.0,235.1,234.78,234.98,18015.0,224.711,224.8066,224.5006,224.6918,18015.0
2022-11-15 15:25:00,235.0,235.05,234.74,234.87,23911.0,224.711,224.7588,224.4623,224.5866,23911.0
2022-11-15 15:30:00,234.89,234.89,234.12,234.14,31904.0,224.6058,224.6058,223.8695,223.8886,31904.0
2022-11-15 15:35:00,234.15,235.05,234.13,234.96,19568.0,223.8982,224.7588,223.879,224.6727,19568.0
2022-11-15 15:40:00,234.95,235.22,234.95,235.17,28224.0,224.6631,224.9213,224.6631,224.8735,28224.0
2022-11-15 15:45:00,235.11,235.12,234.65,234.65,40653.0,224.8161,224.8257,224.3763,224.3763,40653.0
2022-11-15 15:50:00,234.68,234.73,234.19,234.4,82802.0,224.405,224.4528,223.9364,224.1372,82802.0
2022-11-15 15:55:00,234.37,234.61,234.18,234.49,151039.0,224.1085,224.338,223.9269,224.2233,151039.0
2022-11-16 09:30:00,234.0,234.18,232.16,233.77,95128.0,223.7547,223.9269,221.9953,223.5348,95128.0
2022-11-16 09:35:00,233.77,233.98,233.09,233.63,22993.0,223.5348,223.7356,222.8846,223.4009,22993.0
2022-11-16 09:40:00,233.48,233.96,233.07,233.75,28352.0,223.2575,223.7165,222.8655,223.5157,28352.0
2022-11-16 09:45:00,233.63,234.07,232.91,233.05,36804.0,223.4009,223.8217,222.7125,222.8463,36804.0
2022-11-16 09:50:00,233.34,233.81,232.45,232.67,24811.0,223.1236,223.5731,222.2726,222.483,24811.0
2022-11-16 09:55:00,232.68,233.26,232.3,233.26,13265.0,222.4925,223.0471,222.1292,223.0471,13265.0
2022-11-16 10:00:00,233.2,233.88,233.2,233.39,23169.0,222.9898,223.64,222.9898,223.1714,23169.0
2022-11-16 10:05:00,233.53,233.78,233.22,233.45,22058.0,223.3053,223.5444,223.0089,223.2288,22058.0
2022-11-16 10:10:00,233.5,234.66,233.42,234.05,16189.0,223.2766,224.3858,223.2001,223.8026,16189.0
2022-11-16 10:15:00,234.19,234.19,233.53,233.71,11235.0,223.9364,223.9364,223.3053,223.4774,11235.0
2022-11-16 10:20:00,233.71,233.88,233.53,233.57,10486.0,223.4774,223.64,223.3053,223.3436,10486.0
2022-11-16 10:25:00,233.6,234.03,233.29,233.57,18111.0,223.3723,223.7834,223.0758,223.3436,18111.0
2022-11-16 10:30:00,233.5,233.56,233.07,233.14,16042.0,223.2766,223.334,222.8655,222.9324,16042.0
2022-11-16 10:35:00,233.14,233.63,232.95,233.34,15833.0,222.9324,223.4009,222.7507,223.1236,15833.0
2022-11-16 10:40:00,233.34,233.56,232.86,232.87,14930.0,223.1236,223.334,222.6647,222.6742,14930.0
2022-11-16 10:45:00,232.86,233.07,232.68,232.78,18343.0,222.6647,222.8655,222.4925,222.5882,18343.0
2022-11-16 10:50:00,232.77,232.99,232.37,232.48,14476.0,222.5786,222.789,222.1961,222.3013,14476.0
2022-11-16 10:55:00,232.39,232.61,232.27,232.43,21276.0,222.2152,222.4256,222.1005,222.2535,21276.0
2022-11-16 11:00:00,232.47,232.64,232.04,232.16,19227.0,222.2917,222.4543,221.8806,221.9953,19227.0
2022-11-16 11:05:00,232.16,232.38,231.88,232.0,17119.0,221.9953,222.2057,221.7276,221.8423,17119.0
2022-11-16 11:10:00,231.94,232.2,231.73,232.11,29444.0,221.7849,222.0336,221.5841,221.9475,29444.0
2022-11-16 11:15:00,232.1,232.29,231.93,232.1,14739.0,221.9379,222.1196,221.7754,221.9379,14739.0
2022-11-16 11:20:00,232.08,232.5,232.08,232.39,14554.0,221.9188,222.3204,221.9188,222.2152,14554.0
2022-11-16 11:25:00,232.43,232.95,232.4,232.89,10077.0,222.2535,222.7507,222.2248,222.6933,10077.0
2022-11-16 11:30:00,232.89,233.17,232.67,232.67,18590.0,222.6933,222.9611,222.483,222.483,18590.0
2022-11-16 11:35:00,232.69,232.76,232.49,232.53,17321.0,222.5021,222.569,222.3109,222.3491,17321.0
2022-11-16 11:40:00,232.58,232.77,232.55,232.71,11205.0,222.3969,222.5786,222.3682,222.5212,11205.0
2022-11-16 11:45:00,232.71,233.03,232.71,232.92,9265.0,222.5212,222.8272,222.5212,222.722,9265.0
2022-11-16 11:50:00,232.88,233.1,232.72,232.78,9074.0,222.6838,222.8941,222.5308,222.5882,9074.0
2022-11-16 11:55:00,232.8,233.18,232.8,233.07,9504.0,222.6073,222.9706,222.6073,222.8655,9504.0
2022-11-16 12:00:00,233.07,233.1,232.68,232.75,11226.0,222.8655,222.8941,222.4925,222.5595,11226.0
2022-11-16 12:05:00,232.76,233.14,232.56,233.0,13933.0,222.569,222.9324,222.3778,222.7985,13933.0
2022-11-16 12:10:00,233.01,233.01,232.8,232.89,9663.0,222.8081,222.8081,222.6073,222.6933,9663.0
2022-11-16 12:15:00,232.88,232.89,232.48,232.65,13597.0,222.6838,222.6933,222.3013,222.4638,13597.0
2022-11-16 12:20:00,232.59,232.84,232.53,232.58,13823.0,222.4065,222.6455,222.3491,222.3969,13823.0
2022-11-16 12:25:00,232.6,232.93,232.6,232.71,7637.0,222.416,222.7316,222.416,222.5212,7637.0
2022-11-16 12:30:00,232.67,233.03,232.65,232.85,10191.0,222.483,222.8272,222.4638,222.6551,10191.0
2022-11-16 12:35:00,232.9,233.19,232.9,233.11,13384.0,222.7029,222.9802,222.7029,222.9037,13384.0
2022-11-16 12:40:00,233.12,233.28,233.01,233.23,7181.0,222.9133,223.0663,222.8081,223.0185,7181.0
2022-11-16 12:45:00,233.21,233.58,233.19,233.28,10741.0,222.9993,223.3531,222.9802,223.0663,10741.0
2022-11-16 12:50:00,233.3,233.34,232.9,232.94,13629.0,223.0854,223.1236,222.7029,222.7412,13629.0
2022-11-16 12:55:00,232.95,232.96,232.7,232.72,15264.0,222.7507,222.7603,222.5117,222.5308,15264.0
2022-11-16 13:00:00,232.77,232.8,232.53,232.65,16194.0,222.5786,222.6073,222.3491,222.4638,16194.0
2022-11-16 13:05:00,232.6,232.61,232.49,232.54,5357.0,222.416,222.4256,222.3109,222.3587,5357.0
2022-11-16 13:10:00,232.5,232.76,232.5,232.64,8052.0,222.3204,222.569,222.3204,222.4543,8052.0
2022-11-16 13:15:00,232.57,232.63,232.29,232.29,6452.0,222.3874,222.4447,222.1196,222.1196,6452.0
2022-11-16 13:20:00,232.28,232.29,232.1,232.11,12360.0,222.11,222.1196,221.9379,221.9475,12360.0
2022-11-16 13:25:00,232.06,232.22,231.95,231.95,9880.0,221.8997,222.0527,221.7945,221.7945,9880.0
2022-11-16 13:30:00,231.94,232.03,231.58,231.64,19137.0,221.7849,221.871,221.4407,221.4981,19137.0
2022-11-16 13:35:00,231.73,231.89,231.64,231.85,9865.0,221.5841,221.7371,221.4981,221.6989,9865.0
2022-11-16 13:40:00,231.84,232.03,231.81,232.02,11157.0,221.6893,221.871,221.6606,221.8614,11157.0
2022-11-16 13:45:00,231.94,232.1,231.9,232.06,8175.0,221.7849,221.9379,221.7467,221.8997,8175.0
2022-11-16 13:50:00,232.06,232.33,232.06,232.18,5192.0,221.8997,222.1579,221.8997,222.0144,5192.0
2022-11-16 13:55:00,232.17,232.29,231.97,232.04,8239.0,222.0049,222.1196,221.8136,221.8806,8239.0
2022-11-16 14:00:00,231.97,232.28,231.88,232.28,5100.0,221.8136,222.11,221.7276,222.11,5100.0
2022-11-16 14:05:00,232.21,232.4,232.13,232.4,12088.0,222.0431,222.2248,221.9666,222.2248,12088.0
2022-11-16 14:10:00,232.38,232.57,232.29,232.54,9385.0,222.2057,222.3874,222.1196,222.3587,9385.0
2022-11-16 14:15:00,232.54,232.86,232.53,232.82,15631.0,222.3587,222.6647,222.3491,222.6264,15631.0
2022-11-16 14:20:00,232.83,233.0,232.75,232.86,23238.0,222.636,222.7985,222.5595,222.6647,23238.0
2022-11-16 14:25:00,232.83,232.87,232.43,232.48,9726.0,222.636,222.6742,222.2535,222.3013,9726.0
2022-11-16 14:30:00,232.42,232.43,231.95,231.96,19646.0,222.2439,222.2535,221.7945,221.8041,19646.0
2022-11-16 14:35:00,231.88,232.42,231.87,232.14,11835.0,221.7276,222.2439,221.718,221.9762,11835.0
2022-11-16 14:40:00,232.05,232.24,232.01,232.05,14777.0,221.8901,222.0718,221.8519,221.8901,14777.0
2022-11-16 14:45:00,232.03,232.08,231.66,231.72,11016.0,221.871,221.9188,221.5172,221.5746,11016.0
2022-11-16 14:50:00,231.71,231.94,231.52,231.7,14403.0,221.565,221.7849,221.3833,221.5554,14403.0
2022-11-16 14:55:00,231.76,231.76,231.41,231.61,16529.0,221.6128,221.6128,221.2781,221.4694,16529.0
2022-11-16 15:00:00,231.58,231.95,231.54,231.72,11280.0,221.4407,221.7945,221.4024,221.5746,11280.0
2022-11-16 15:05:00,231.76,231.76,231.07,231.21,13318.0,221.6128,221.6128,220.953,221.0869,13318.0
2022-11-16 15:10:00,231.2,231.23,231.02,231.09,7377.0,221.0773,221.106,220.9052,220.9721,7377.0
2022-11-16 15:15:00,231.15,231.15,230.83,231.09,16979.0,221.0295,221.0295,220.7235,220.9721,16979.0
2022-11-16 15:20:00,231.02,231.52,230.99,231.52,21871.0,220.9052,221.3833,220.8765,221.3833,21871.0
2022-11-16 15:25:00,231.52,231.62,231.44,231.44,20046.0,221.3833,221.4789,221.3068,221.3068,20046.0
2022-11-16 15:30:00,231.45,231.7,231.29,231.33,22358.0,221.3164,221.5554,221.1634,221.2016,22358.0
2022-11-16 15:35:00,231.38,231.62,231.22,231.45,25784.0,221.2495,221.4789,221.0965,221.3164,25784.0
2022-11-16 15:40:00,231.47,231.94,231.35,231.9,23264.0,221.3355,221.7849,221.2208,221.7467,23264.0
2022-11-16 15:45:00,231.9,231.9,231.43,231.65,40096.0,221.7467,221.7467,221.2973,221.5076,40096.0
2022-11-16 15:50:00,231.74,232.18,231.68,232.07,61393.0,221.5937,222.0144,221.5363,221.9092,61393.0
2022-11-16 15:55:00,232.05,232.74,231.79,232.32,197314.0,221.8901,222.5499,221.6415,222.1483,197314.0
2022-11-17 09:30:00,227.75,228.48,226.35,227.26,159167.0,217.7784,218.4764,216.4397,217.3098,159167.0
2022-11-17 09:35:00,227.26,228.14,226.86,227.27,44145.0,217.3098,218.1513,216.9274,217.3194,44145.0
2022-11-17 09:40:00,227.23,228.68,227.13,228.16,43982.0,217.2812,218.6677,217.1855,218.1704,43982.0
2022-11-17 09:45:00,228.03,228.87,227.79,228.76,46575.0,218.0461,218.8493,217.8166,218.7442,46575.0
2022-11-17 09:50:00,228.64,228.74,227.59,227.59,38246.0,218.6294,218.725,217.6254,217.6254,38246.0
2022-11-17 09:55:00,227.68,227.7,226.88,227.04,28000.0,217.7115,217.7306,216.9465,217.0995,28000.0
2022-11-17 10:00:00,227.06,227.76,226.98,227.46,23198.0,217.1186,217.7879,217.0421,217.5011,23198.0
2022-11-17 10:05:00,227.45,227.76,226.89,227.45,47396.0,217.4915,217.7879,216.956,217.4915,47396.0
2022-11-17 10:10:00,227.45,228.11,227.44,228.11,25613.0,217.4915,218.1226,217.482,218.1226,25613.0
2022-11-17 10:15:00,228.21,228.24,227.3,227.61,16274.0,218.2182,218.2469,217.3481,217.6445,16274.0
2022-11-17 10:20:00,227.69,228.0,227.44,227.64,19229.0,217.721,218.0174,217.482,217.6732,19229.0
2022-11-17 10:25:00,227.62,228.22,227.53,228.16,31138.0,217.6541,218.2278,217.568,218.1704,31138.0
2022-11-17 10:30:00,228.18,228.18,227.85,227.97,32337.0,218.1896,218.1896,217.874,217.9888,32337.0
2022-11-17 10:35:00,227.96,228.0,227.43,227.46,21198.0,217.9792,218.0174,217.4724,217.5011,21198.0
2022-11-17 10:40:00,227.5,227.52,226.81,226.85,26036.0,217.5393,217.5585,216.8795,216.9178,26036.0
2022-11-17 10:45:00,226.84,226.85,226.58,226.79,13158.0,216.9082,216.9178,216.6596,216.8604,13158.0
2022-11-17 10:50:00,226.74,226.95,226.33,226.35,27897.0,216.8126,217.0134,216.4206,216.4397,27897.0
2022-11-17 10:55:00,226.36,226.54,226.03,226.29,51173.0,216.4492,216.6214,216.1337,216.3823,51173.0
2022-11-17 11:00:00,226.21,226.79,226.21,226.51,17887.0,216.3058,216.8604,216.3058,216.5927,17887.0
2022-11-17 11:05:00,226.51,226.57,225.91,226.05,39377.0,216.5927,216.65,216.0189,216.1528,39377.0
2022-11-17 11:10:00,226.04,226.1,225.51,225.95,50094.0,216.1433,216.2006,215.6365,216.0572,50094.0
2022-11-17 11:15:00,225.97,226.43,225.94,226.27,18531.0,216.0763,216.5162,216.0476,216.3632,18531.0
2022-11-17 11:20:00,226.28,226.43,226.05,226.22,17670.0,216.3727,216.5162,216.1528,216.3154,17670.0
2022-11-17 11:25:00,226.24,226.43,226.04,226.22,18966.0,216.3345,216.5162,216.1433,216.3154,18966.0
2022-11-17 11:30:00,226.26,226.38,225.82,226.34,42898.0,216.3536,216.4684,215.9329,216.4301,42898.0
2022-11-17 11:35:00,226.37,226.67,226.36,226.48,22647.0,216.4588,216.7457,216.4492,216.564,22647.0
2022-11-17 11:40:00,226.51,226.74,226.41,226.66,14554.0,216.5927,216.8126,216.4971,216.7361,14554.0
2022-11-17 11:45:00,226.66,227.07,226.61,226.82,16934.0,216.7361,217.1282,216.6883,216.8891,16934.0
2022-11-17 11:50:00,226.79,226.81,226.49,226.49,21592.0,216.8604,216.8795,216.5736,216.5736,21592.0
2022-11-17 11:55:00,226.52,228.19,226.52,228.05,22696.0,216.6022,218.1991,216.6022,218.0653,22696.0
2022-11-17 12:00:00,228.01,228.47,228.01,228.31,12894.0,218.027,218.4669,218.027,218.3139,12894.0
2022-11-17 12:05:00,228.31,228.71,228.28,228.55,28654.0,218.3139,218.6964,218.2852,218.5434,28654.0
2022-11-17 12:10:00,228.61,228.65,228.16,228.23,25854.0,218.6007,218.639,218.1704,218.2374,25854.0
2022-11-17 12:15:00,228.25,228.27,227.94,228.0,18615.0,218.2565,218.2756,217.9601,218.0174,18615.0
2022-11-17 12:20:00,227.92,228.03,227.71,227.87,16852.0,217.9409,218.0461,217.7401,217.8931,16852.0
2022-11-17 12:25:00,227.87,228.09,227.78,228.01,10999.0,217.8931,218.1035,217.8071,218.027,10999.0
2022-11-17 12:30:00,228.02,228.58,228.01,228.11,11316.0,218.0366,218.572,218.027,218.1226,11316.0
2022-11-17 12:35:00,228.09,228.33,228.03,228.06,17879.0,218.1035,218.333,218.0461,218.0748,17879.0
2022-11-17 12:40:00,228.06,228.38,228.05,228.33,12084.0,218.0748,218.3808,218.0653,218.333,12084.0
2022-11-17 12:45:00,228.33,228.52,228.29,228.42,11247.0,218.333,218.5147,218.2947,218.4191,11247.0
2022-11-17 12:50:00,228.43,228.75,228.28,228.32,19579.0,218.4286,218.7346,218.2852,218.3234,19579.0
2022-11-17 12:55:00,228.27,228.36,228.2,228.31,14646.0,218.2756,218.3617,218.2087,218.3139,14646.0
2022-11-17 13:00:00,228.29,228.66,228.29,228.46,13468.0,218.2947,218.6485,218.2947,218.4573,13468.0
2022-11-17 13:05:00,228.49,228.68,228.42,228.62,14270.0,218.486,218.6677,218.4191,218.6103,14270.0
2022-11-17 13:10:00,228.58,229.0,228.54,228.88,12156.0,218.572,218.9737,218.5338,218.8589,12156.0
2022-11-17 13:15:00,228.93,229.05,228.77,228.99,8960.0,218.9067,219.0215,218.7537,218.9641,8960.0
2022-11-17 13:20:00,228.99,229.03,228.71,228.78,12768.0,218.9641,219.0023,218.6964,218.7633,12768.0
2022-11-17 13:25:00,228.67,228.86,228.66,228.8,15220.0,218.6581,218.8398,218.6485,218.7824,15220.0
2022-11-17 13:30:00,228.78,228.84,228.55,228.66,7004.0,218.7633,218.8207,218.5434,218.6485,7004.0
2022-11-17 13:35:00,228.66,229.06,228.66,229.02,7240.0,218.6485,219.031,218.6485,218.9928,7240.0
2022-11-17 13:40:00,229.01,229.07,228.96,228.99,8452.0,218.9832,219.0406,218.9354,218.9641,8452.0
2022-11-17 13:45:00,228.98,228.99,228.51,228.72,11362.0,218.9545,218.9641,218.5051,218.7059,11362.0
2022-11-17 13:50:00,228.76,228.91,228.69,228.72,7057.0,218.7442,218.8876,218.6772,218.7059,7057.0
2022-11-17 13:55:00,228.68,229.07,228.52,228.95,9713.0,218.6677,219.0406,218.5147,218.9258,9713.0
2022-11-17 14:00:00,228.99,229.48,228.99,229.38,8051.0,218.9641,219.4326,218.9641,219.337,8051.0
2022-11-17 14:05:00,229.37,229.62,229.36,229.4,9245.0,219.3275,219.5665,219.3179,219.3561,9245.0
2022-11-17 14:10:00,229.41,229.41,229.02,229.16,11115.0,219.3657,219.3657,218.9928,219.1267,11115.0
2022-11-17 14:15:00,229.15,229.15,228.87,228.93,6913.0,219.1171,219.1171,218.8493,218.9067,6913.0
2022-11-17 14:20:00,228.88,228.92,228.62,228.89,13622.0,218.8589,218.8972,218.6103,218.8685,13622.0
2022-11-17 14:25:00,228.88,229.04,228.88,228.94,7661.0,218.8589,219.0119,218.8589,218.9163,7661.0
2022-11-17 14:30:00,228.95,229.46,228.93,229.46,9516.0,218.9258,219.4135,218.9067,219.4135,9516.0
2022-11-17 14:35:00,229.47,229.5,229.22,229.48,16241.0,219.4231,219.4518,219.184,219.4326,16241.0
2022-11-17 14:40:00,229.5,229.52,229.18,229.38,14698.0,219.4518,219.4709,219.1458,219.337,14698.0
2022-11-17 14:45:00,229.36,229.57,229.03,229.49,11814.0,219.3179,219.5187,219.0023,219.4422,11814.0
2022-11-17 14:50:00,229.45,229.69,229.34,229.64,9295.0,219.404,219.6334,219.2988,219.5856,9295.0
2022-11-17 14:55:00,229.64,229.76,229.6,229.62,6863.0,219.5856,219.7004,219.5474,219.5665,6863.0
2022-11-17 15:00:00,229.67,229.75,229.36,229.53,11560.0,219.6143,219.6908,219.3179,219.4805,11560.0
2022-11-17 15:05:00,229.44,229.73,229.35,229.36,13373.0,219.3944,219.6717,219.3083,219.3179,13373.0
2022-11-17 15:10:00,229.36,229.39,229.12,229.12,12145.0,219.3179,219.3466,219.0884,219.0884,12145.0
2022-11-17 15:15:00,229.12,229.13,228.81,228.81,16429.0,219.0884,219.098,218.792,218.792,16429.0
2022-11-17 15:20:00,228.81,228.9,228.7,228.82,13530.0,218.792,218.878,218.6868,218.8015,13530.0
2022-11-17 15:25:00,228.78,229.27,228.78,229.17,18947.0,218.7633,219.2318,218.7633,219.1362,18947.0
2022-11-17 15:30:00,229.12,229.36,229.1,229.35,19781.0,219.0884,219.3179,219.0693,219.3083,19781.0
2022-11-17 15:35:00,229.36,229.57,229.3,229.42,23247.0,219.3179,219.5187,219.2605,219.3753,23247.0
2022-11-17 15:40:00,229.44,229.65,229.42,229.51,22782.0,219.3944,219.5952,219.3753,219.4613,22782.0
2022-11-17 15:45:00,229.52,230.2,229.52,230.15,34099.0,219.4709,220.1211,219.4709,220.0733,34099.0
2022-11-17 15:50:00,230.14,230.19,229.73,229.77,51222.0,220.0637,220.1116,219.6717,219.7099,51222.0
2022-11-17 15:55:00,229.77,230.53,229.59,230.47,129902.0,219.7099,220.4367,219.5378,220.3793,129902.0
2022-11-18 09:30:00,230.85,231.19,227.63,228.64,226151.0,220.7427,221.0678,217.6636,218.6294,226151.0
2022-11-18 09:35:00,228.66,230.11,228.65,229.6,25512.0,218.6485,220.0351,218.639,219.5474,25512.0
2022-11-18 09:40:00,229.75,230.16,229.07,230.08,39268.0,219.6908,220.0829,219.0406,220.0064,39268.0
2022-11-18 09:45:00,230.09,231.51,230.09,231.03,35450.0,220.0159,221.3738,220.0159,220.9148,35450.0
2022-11-18 09:50:00,231.03,231.05,230.24,230.34,22280.0,220.9148,220.9339,220.1594,220.255,22280.0
2022-11-18 09:55:00,230.39,230.75,229.47,229.72,21461.0,220.3028,220.647,219.4231,219.6621,21461.0
2022-11-18 10:00:00,229.63,229.98,229.55,229.81,18734.0,219.5761,219.9107,219.4996,219.7482,18734.0
2022-11-18 10:05:00,229.82,229.92,229.25,229.64,21357.0,219.7578,219.8534,219.2127,219.5856,21357.0
2022-11-18 10:10:00,229.75,230.26,229.59,230.23,11925.0,219.6908,220.1785,219.5378,220.1498,11925.0
2022-11-18 10:15:00,230.08,230.58,229.74,229.74,27765.0,220.0064,220.4845,219.6813,219.6813,27765.0
2022-11-18 10:20:00,229.73,230.29,229.73,230.13,15648.0,219.6717,220.2072,219.6717,220.0542,15648.0
2022-11-18 10:25:00,230.22,230.32,229.48,230.27,31991.0,220.1402,220.2359,219.4326,220.1881,31991.0
2022-11-18 10:30:00,230.28,230.37,229.65,229.77,15619.0,220.1976,220.2837,219.5952,219.7099,15619.0
2022-11-18 10:35:00,229.83,230.45,229.66,230.2,13468.0,219.7673,220.3602,219.6048,220.1211,13468.0
2022-11-18 10:40:00,230.14,230.22,229.79,230.03,21796.0,220.0637,220.1402,219.7291,219.9586,21796.0
2022-11-18 10:45:00,230.03,230.39,230.0,230.26,9766.0,219.9586,220.3028,219.9299,220.1785,9766.0
2022-11-18 10:50:00,230.27,230.45,230.04,230.41,11176.0,220.1881,220.3602,219.9681,220.3219,11176.0
2022-11-18 10:55:00,230.45,230.45,229.51,229.68,11535.0,220.3602,220.3602,219.4613,219.6239,11535.0
2022-11-18 11:00:00,229.72,230.05,229.72,229.82,9406.0,219.6621,219.9777,219.6621,219.7578,9406.0
2022-11-18 11:05:00,229.9,230.25,229.81,230.19,11223.0,219.8343,220.1689,219.7482,220.1116,11223.0
2022-11-18 11:10:00,230.2,230.54,230.18,230.54,9813.0,220.1211,220.4462,220.102,220.4462,9813.0
2022-11-18 11:15:00,230.42,230.64,230.27,230.63,11123.0,220.3315,220.5419,220.1881,220.5323,11123.0
2022-11-18 11:20:00,230.56,230.71,230.42,230.47,11347.0,220.4654,220.6088,220.3315,220.3793,11347.0
2022-11-18 11:25:00,230.53,230.58,230.37,230.51,25220.0,220.4367,220.4845,220.2837,220.4175,25220.0
2022-11-18 11:30:00,230.55,230.7,230.43,230.49,13293.0,220.4558,220.5992,220.341,220.3984,13293.0
2022-11-18 11:35:00,230.49,230.64,230.25,230.53,16577.0,220.3984,220.5419,220.1689,220.4367,16577.0
2022-11-18 11:40:00,230.46,230.56,230.14,230.23,7913.0,220.3697,220.4654,220.0637,220.1498,7913.0
2022-11-18 11:45:00,230.19,230.27,229.94,230.01,9451.0,220.1116,220.1881,219.8725,219.9394,9451.0
2022-11-18 11:50:00,230.06,230.13,229.94,230.11,19343.0,219.9872,220.0542,219.8725,220.0351,19343.0
2022-11-18 11:55:00,230.09,230.5,229.97,230.26,13393.0,220.0159,220.408,219.9012,220.1785,13393.0
2022-11-18 12:00:00,230.26,230.27,230.07,230.27,9850.0,220.1785,220.1881,219.9968,220.1881,9850.0
2022-11-18 12:05:00,230.27,230.27,229.77,229.83,7563.0,220.1881,220.1881,219.7099,219.7673,7563.0
2022-11-18 12:10:00,229.82,229.82,229.53,229.66,9501.0,219.7578,219.7578,219.4805,219.6048,9501.0
2022-11-18 12:15:00,229.64,229.7,229.0,229.0,28499.0,219.5856,219.643,218.9737,218.9737,28499.0
2022-11-18 12:20:00,228.97,229.16,228.93,229.11,9075.0,218.945,219.1267,218.9067,219.0788,9075.0
2022-11-18 12:25:00,229.12,229.63,229.1,229.53,9434.0,219.0884,219.5761,219.0693,219.4805,9434.0
2022-11-18 12:30:00,229.52,229.55,229.09,229.09,9530.0,219.4709,219.4996,219.0597,219.0597,9530.0
2022-11-18 12:35:00,229.06,229.53,229.06,229.44,8151.0,219.031,219.4805,219.031,219.3944,8151.0
2022-11-18 12:40:00,229.46,229.51,229.01,229.01,8882.0,219.4135,219.4613,218.9832,218.9832,8882.0
2022-11-18 12:45:00,229.08,229.12,228.73,228.84,9533.0,219.0502,219.0884,218.7155,218.8207,9533.0
2022-11-18 12:50:00,228.86,229.1,228.73,228.88,11455.0,218.8398,219.0693,218.7155,218.8589,11455.0
2022-11-18 12:55:00,228.86,229.37,228.81,229.28,12718.0,218.8398,219.3275,218.792,219.2414,12718.0
2022-11-18 13:00:00,229.28,229.28,229.12,229.22,7303.0,219.2414,219.2414,219.0884,219.184,7303.0
2022-11-18 13:05:00,229.22,229.65,229.21,229.65,10090.0,219.184,219.5952,219.1745,219.5952,10090.0
2022-11-18 13:10:00,229.56,230.05,229.56,230.05,15241.0,219.5091,219.9777,219.5091,219.9777,15241.0
2022-11-18 13:15:00,230.03,230.12,229.93,230.06,26435.0,219.9586,220.0446,219.8629,219.9872,26435.0
2022-11-18 13:20:00,230.1,230.39,229.96,230.39,21714.0,220.0255,220.3028,219.8916,220.3028,21714.0
2022-11-18 13:25:00,230.39,230.83,230.32,230.74,24012.0,220.3028,220.7235,220.2359,220.6375,24012.0
2022-11-18 13:30:00,230.78,230.84,230.52,230.63,7261.0,220.6757,220.7331,220.4271,220.5323,7261.0
2022-11-18 13:35:00,230.69,230.69,229.98,230.07,9534.0,220.5897,220.5897,219.9107,219.9968,9534.0
2022-11-18 13:40:00,230.12,230.12,229.7,229.74,9796.0,220.0446,220.0446,219.643,219.6813,9796.0
2022-11-18 13:45:00,229.58,229.78,229.58,229.66,7554.0,219.5283,219.7195,219.5283,219.6048,7554.0
2022-11-18 13:50:00,229.6,229.8,229.58,229.65,8229.0,219.5474,219.7386,219.5283,219.5952,8229.0
2022-11-18 13:55:00,229.63,229.91,229.63,229.91,12173.0,219.5761,219.8438,219.5761,219.8438,12173.0
2022-11-18 14:00:00,229.87,230.14,229.81,230.06,7974.0,219.8056,220.0637,219.7482,219.9872,7974.0
2022-11-18 14:05:00,230.03,230.03,229.75,229.82,12691.0,219.9586,219.9586,219.6908,219.7578,12691.0
2022-11-18 14:10:00,229.79,229.87,229.64,229.87,13726.0,219.7291,219.8056,219.5856,219.8056,13726.0
2022-11-18 14:15:00,229.84,230.16,229.84,229.97,8412.0,219.7769,220.0829,219.7769,219.9012,8412.0
2022-11-18 14:20:00,229.98,230.11,229.97,230.04,8470.0,219.9107,220.0351,219.9012,219.9681,8470.0
2022-11-18 14:25:00,230.05,230.12,229.94,230.09,6462.0,219.9777,220.0446,219.8725,220.0159,6462.0
2022-11-18 14:30:00,230.1,230.3,229.95,230.19,8945.0,220.0255,220.2167,219.8821,220.1116,8945.0
2022-11-18 14:35:00,230.16,230.16,229.87,229.97,19445.0,220.0829,220.0829,219.8056,219.9012,19445.0
2022-11-18 14:40:00,229.99,230.04,229.79,229.84,10385.0,219.9203,219.9681,219.7291,219.7769,10385.0
2022-11-18 14:45:00,229.81,230.01,229.69,229.75,16026.0,219.7482,219.9394,219.6334,219.6908,16026.0
2022-11-18 14:50:00,229.76,229.95,229.68,229.89,11372.0,219.7004,219.8821,219.6239,219.8247,11372.0
2022-11-18 14:55:00,229.85,230.11,229.85,230.11,8283.0,219.7864,220.0351,219.7864,220.0351,8283.0
2022-11-18 15:00:00,230.08,230.63,230.08,230.59,9564.0,220.0064,220.5323,220.0064,220.494,9564.0
2022-11-18 15:05:00,230.55,230.68,230.44,230.63,12484.0,220.4558,220.5801,220.3506,220.5323,12484.0
2022-11-18 15:10:00,230.71,231.07,230.68,231.05,15047.0,220.6088,220.953,220.5801,220.9339,15047.0
2022-11-18 15:15:00,231.04,231.04,230.73,230.95,15555.0,220.9243,220.9243,220.6279,220.8383,15555.0
2022-11-18 15:20:00,230.92,230.95,230.61,230.91,13819.0,220.8096,220.8383,220.5132,220.8,13819.0
2022-11-18 15:25:00,230.93,231.39,230.92,231.38,13231.0,220.8192,221.259,220.8096,221.2495,13231.0
2022-11-18 15:30:00,231.42,231.5,231.23,231.23,13522.0,221.2877,221.3642,221.106,221.106,13522.0
2022-11-18 15:35:00,231.22,231.65,231.15,231.65,23204.0,221.0965,221.5076,221.0295,221.5076,23204.0
2022-11-18 15:40:00,231.6,231.69,231.48,231.64,26405.0,221.4598,221.5459,221.3451,221.4981,26405.0
2022-11-18 15:45:00,231.62,231.7,231.41,231.62,28227.0,221.4789,221.5554,221.2781,221.4789,28227.0
2022-11-18 15:50:00,231.64,231.84,230.75,230.77,56374.0,221.4981,221.6893,220.647,220.6662,56374.0
2022-11-18 15:55:00,230.77,231.7,230.73,231.54,141010.0,220.6662,221.5554,220.6279,221.4024,141010.0
2022-11-21 09:30:00,231.55,232.0,230.6,231.8,78082.0,221.412,221.8423,220.5036,221.6511,78082.0
2022-11-21 09:35:00,231.96,231.96,229.87,230.09,26437.0,221.8041,221.8041,219.8056,220.0159,26437.0
2022-11-21 09:40:00,230.07,230.17,229.04,229.07,18040.0,219.9968,220.0924,219.0119,219.0406,18040.0
2022-11-21 09:45:00,229.07,229.64,229.07,229.53,52184.0,219.0406,219.5856,219.0406,219.4805,52184.0
2022-11-21 09:50:00,229.53,229.82,229.28,229.66,30208.0,219.4805,219.7578,219.2414,219.6048,30208.0
2022-11-21 09:55:00,229.52,229.85,229.22,229.81,14037.0,219.4709,219.7864,219.184,219.7482,14037.0
2022-11-21 10:00:00,229.86,230.61,229.8,229.8,22159.0,219.796,220.5132,219.7386,219.7386,22159.0
2022-11-21 10:05:00,229.81,229.86,228.99,229.11,42809.0,219.7482,219.796,218.9641,219.0788,42809.0
2022-11-21 10:10:00,229.21,229.62,229.09,229.47,15272.0,219.1745,219.5665,219.0597,219.4231,15272.0
2022-11-21 10:15:00,229.5,230.1,229.49,229.71,24865.0,219.4518,220.0255,219.4422,219.6526,24865.0
2022-11-21 10:20:00,229.67,229.68,229.05,229.19,14365.0,219.6143,219.6239,219.0215,219.1553,14365.0
2022-11-21 10:25:00,229.18,229.23,228.78,229.11,23940.0,219.1458,219.1936,218.7633,219.0788,23940.0
2022-11-21 10:30:00,229.15,229.34,228.96,229.14,8588.0,219.1171,219.2988,218.9354,219.1075,8588.0
2022-11-21 10:35:00,229.14,229.46,229.14,229.32,7659.0,219.1075,219.4135,219.1075,219.2796,7659.0
2022-11-21 10:40:00,229.29,229.46,228.99,229.23,12837.0,219.251,219.4135,218.9641,219.1936,12837.0
2022-11-21 10:45:00,229.21,229.21,228.82,229.02,13012.0,219.1745,219.1745,218.8015,218.9928,13012.0
2022-11-21 10:50:00,229.05,229.06,228.89,228.99,7911.0,219.0215,219.031,218.8685,218.9641,7911.0
2022-11-21 10:55:00,229.06,229.17,228.75,228.81,15173.0,219.031,219.1362,218.7346,218.792,15173.0
2022-11-21 11:00:00,228.78,228.95,228.55,228.55,14222.0,218.7633,218.9258,218.5434,218.5434,14222.0
2022-11-21 11:05:00,228.56,228.72,228.36,228.43,8932.0,218.5529,218.7059,218.3617,218.4286,8932.0
2022-11-21 11:10:00,228.43,228.6,228.32,228.44,23348.0,218.4286,218.5912,218.3234,218.4382,23348.0
2022-11-21 11:15:00,228.44,228.94,228.39,228.85,12041.0,218.4382,218.9163,218.3904,218.8302,12041.0
2022-11-21 11:20:00,228.84,229.16,228.81,229.01,26157.0,218.8207,219.1267,218.792,218.9832,26157.0
2022-11-21 11:25:00,229.02,229.03,228.51,228.66,9553.0,218.9928,219.0023,218.5051,218.6485,9553.0
2022-11-21 11:30:00,228.69,228.73,228.27,228.48,14689.0,218.6772,218.7155,218.2756,218.4764,14689.0
2022-11-21 11:35:00,228.42,228.9,228.42,228.77,10693.0,218.4191,218.878,218.4191,218.7537,10693.0
2022-11-21 11:40:00,228.79,229.02,228.75,229.01,3268.0,218.7729,218.9928,218.7346,218.9832,3268.0
2022-11-21 11:45:00,228.95,229.2,228.88,229.18,8955.0,218.9258,219.1649,218.8589,219.1458,8955.0
2022-11-21 11:50:00,229.17,229.73,229.17,229.62,31287.0,219.1362,219.6717,219.1362,219.5665,31287.0
2022-11-21 11:55:00,229.62,229.65,228.66,228.87,19587.0,219.5665,219.5952,218.6485,218.8493,19587.0
2022-11-21 12:00:00,228.9,230.35,228.89,230.14,30017.0,218.878,220.2645,218.8685,220.0637,30017.0
2022-11-21 12:05:00,230.11,231.42,230.08,231.42,36810.0,220.0351,221.2877,220.0064,221.2877,36810.0
2022-11-21 12:10:00,231.43,231.58,231.01,231.3,21052.0,221.2973,221.4407,220.8957,221.173,21052.0
2022-11-21 12:15:00,231.31,231.84,230.76,230.87,25505.0,221.1825,221.6893,220.6566,220.7618,25505.0
2022-11-21 12:20:00,230.82,231.17,230.78,231.09,8621.0,220.714,221.0486,220.6757,220.9721,8621.0
2022-11-21 12:25:00,231.05,231.67,231.04,231.41,18217.0,220.9339,221.5268,220.9243,221.2781,18217.0
2022-11-21 12:30:00,231.39,231.93,231.39,231.89,9388.0,221.259,221.7754,221.259,221.7371,9388.0
2022-11-21 12:35:00,231.82,232.13,231.81,231.93,11292.0,221.6702,221.9666,221.6606,221.7754,11292.0
2022-11-21 12:40:00,231.91,232.09,231.91,232.06,5382.0,221.7562,221.9284,221.7562,221.8997,5382.0
2022-11-21 12:45:00,232.02,232.19,231.9,231.91,8860.0,221.8614,222.024,221.7467,221.7562,8860.0
2022-11-21 12:50:00,231.81,232.15,231.61,232.09,11748.0,221.6606,221.9857,221.4694,221.9284,11748.0
2022-11-21 12:55:00,232.13,232.36,232.12,232.34,14388.0,221.9666,222.1865,221.9571,222.1674,14388.0
2022-11-21 13:00:00,232.28,232.53,232.28,232.46,13967.0,222.11,222.3491,222.11,222.2822,13967.0
2022-11-21 13:05:00,232.44,232.81,232.36,232.72,15273.0,222.263,222.6168,222.1865,222.5308,15273.0
2022-11-21 13:10:00,232.65,233.49,232.65,233.41,38835.0,222.4638,223.2671,222.4638,223.1906,38835.0
2022-11-21 13:15:00,233.43,233.67,233.19,233.28,26967.0,223.2097,223.4392,222.9802,223.0663,26967.0
2022-11-21 13:20:00,233.25,233.32,232.83,233.11,12715.0,223.0376,223.1045,222.636,222.9037,12715.0
2022-11-21 13:25:00,233.05,233.46,233.04,233.16,18893.0,222.8463,223.2384,222.8368,222.9515,18893.0
2022-11-21 13:30:00,233.1,233.1,232.49,232.71,11857.0,222.8941,222.8941,222.3109,222.5212,11857.0
2022-11-21 13:35:00,232.66,232.82,232.5,232.82,6412.0,222.4734,222.6264,222.3204,222.6264,6412.0
2022-11-21 13:40:00,232.87,232.95,232.63,232.63,9454.0,222.6742,222.7507,222.4447,222.4447,9454.0
2022-11-21 13:45:00,232.64,232.74,232.18,232.21,5296.0,222.4543,222.5499,222.0144,222.0431,5296.0
2022-11-21 13:50:00,232.13,232.19,231.87,231.87,5550.0,221.9666,222.024,221.718,221.718,5550.0
2022-11-21 13:55:00,231.92,231.95,231.64,231.64,8725.0,221.7658,221.7945,221.4981,221.4981,8725.0
2022-11-21 14:00:00,231.71,231.97,231.66,231.89,13438.0,221.565,221.8136,221.5172,221.7371,13438.0
2022-11-21 14:05:00,231.9,232.04,231.86,231.88,6403.0,221.7467,221.8806,221.7084,221.7276,6403.0
2022-11-21 14:10:00,231.88,231.91,231.65,231.71,5690.0,221.7276,221.7562,221.5076,221.565,5690.0
2022-11-21 14:15:00,231.7,231.91,231.67,231.84,8513.0,221.5554,221.7562,221.5268,221.6893,8513.0
2022-11-21 14:20:00,231.8,231.8,231.36,231.42,5984.0,221.6511,221.6511,221.2303,221.2877,5984.0
2022-11-21 14:25:00,231.4,231.61,231.4,231.47,3537.0,221.2686,221.4694,221.2686,221.3355,3537.0
2022-11-21 14:30:00,231.48,231.69,231.47,231.57,3130.0,221.3451,221.5459,221.3355,221.4311,3130.0
2022-11-21 14:35:00,231.58,231.63,231.43,231.63,4297.0,221.4407,221.4885,221.2973,221.4885,4297.0
2022-11-21 14:40:00,231.59,231.66,231.26,231.26,6565.0,221.4503,221.5172,221.1347,221.1347,6565.0
2022-11-21 14:45:00,231.23,231.31,231.16,231.26,7869.0,221.106,221.1825,221.0391,221.1347,7869.0
2022-11-21 14:50:00,231.29,231.5,231.27,231.49,6852.0,221.1634,221.3642,221.1443,221.3546,6852.0
2022-11-21 14:55:00,231.5,231.51,231.26,231.4,8400.0,221.3642,221.3738,221.1347,221.2686,8400.0
2022-11-21 15:00:00,231.39,231.58,231.27,231.55,5522.0,221.259,221.4407,221.1443,221.412,5522.0
2022-11-21 15:05:00,231.58,231.72,231.54,231.68,5637.0,221.4407,221.5746,221.4024,221.5363,5637.0
2022-11-21 15:10:00,231.64,231.64,231.47,231.56,4690.0,221.4981,221.4981,221.3355,221.4216,4690.0
2022-11-21 15:15:00,231.51,231.62,231.46,231.48,9312.0,221.3738,221.4789,221.3259,221.3451,9312.0
2022-11-21 15:20:00,231.45,231.68,231.38,231.45,14647.0,221.3164,221.5363,221.2495,221.3164,14647.0
2022-11-21 15:25:00,231.45,231.72,231.41,231.72,27175.0,221.3164,221.5746,221.2781,221.5746,27175.0
2022-11-21 15:30:00,231.71,231.92,231.6,231.6,7177.0,221.565,221.7658,221.4598,221.4598,7177.0
2022-11-21 15:35:00,231.62,231.84,231.6,231.76,11172.0,221.4789,221.6893,221.4598,221.6128,11172.0
2022-11-21 15:40:00,231.78,231.91,231.76,231.85,9644.0,221.6319,221.7562,221.6128,221.6989,9644.0
2022-11-21 15:45:00,231.85,232.18,231.83,232.06,17742.0,221.6989,222.0144,221.6798,221.8997,17742.0
2022-11-21 15:50:00,232.11,232.41,231.97,232.25,23714.0,221.9475,222.2344,221.8136,222.0814,23714.0
2022-11-21 15:55:00,232.24,232.31,231.98,232.22,100770.0,222.0718,222.1387,221.8232,222.0527,100770.0
2022-11-22 09:30:00,234.0,234.5,233.5,234.16,57941.0,223.7547,224.2328,223.2766,223.9077,57941.0
2022-11-22 09:35:00,234.4,234.74,233.36,233.65,40660.0,224.1372,224.4623,223.1428,223.4201,40660.0
2022-11-22 09:40:00,233.79,234.81,233.78,234.61,38151.0,223.5539,224.5293,223.5444,224.338,38151.0
2022-11-22 09:45:00,234.54,235.64,234.43,234.87,48252.0,224.2711,225.3229,224.1659,224.5866,48252.0
2022-11-22 09:50:00,234.82,235.0,234.71,234.97,25854.0,224.5388,224.711,224.4337,224.6823,25854.0
2022-11-22 09:55:00,235.0,235.54,235.0,235.35,29126.0,224.711,225.2273,224.711,225.0456,29126.0
2022-11-22 10:00:00,235.31,235.97,235.26,235.97,35121.0,225.0074,225.6385,224.9596,225.6385,35121.0
2022-11-22 10:05:00,235.97,236.27,235.62,235.7,52999.0,225.6385,225.9254,225.3038,225.3803,52999.0
2022-11-22 10:10:00,235.73,235.9,235.5,235.9,10209.0,225.409,225.5716,225.1891,225.5716,10209.0
2022-11-22 10:15:00,236.0,236.1,235.9,236.01,10892.0,225.6672,225.7628,225.5716,225.6767,10892.0
2022-11-22 10:20:00,235.97,236.14,235.75,235.82,15126.0,225.6385,225.801,225.4281,225.4951,15126.0
2022-11-22 10:25:00,235.82,236.02,235.71,235.88,12752.0,225.4951,225.6863,225.3899,225.5524,12752.0
2022-11-22 10:30:00,236.0,236.29,235.94,236.14,20882.0,225.6672,225.9445,225.6098,225.801,20882.0
2022-11-22 10:35:00,236.11,236.2,236.0,236.16,23702.0,225.7724,225.8584,225.6672,225.8202,23702.0
2022-11-22 10:40:00,236.2,236.33,235.95,235.99,13007.0,225.8584,225.9827,225.6194,225.6576,13007.0
2022-11-22 10:45:00,236.03,236.42,235.93,236.26,13038.0,225.6959,226.0688,225.6002,225.9158,13038.0
2022-11-22 10:50:00,236.3,236.35,235.83,236.02,10537.0,225.954,226.0019,225.5046,225.6863,10537.0
2022-11-22 10:55:00,235.98,236.19,235.66,235.95,35003.0,225.648,225.8489,225.3421,225.6194,35003.0
2022-11-22 11:00:00,236.0,236.07,235.67,235.99,15511.0,225.6672,225.7341,225.3516,225.6576,15511.0
2022-11-22 11:05:00,236.01,236.25,235.97,236.01,7240.0,225.6767,225.9062,225.6385,225.6767,7240.0
2022-11-22 11:10:00,236.06,236.18,235.8,235.85,9231.0,225.7245,225.8393,225.4759,225.5237,9231.0
2022-11-22 11:15:00,235.77,236.1,235.58,235.89,20574.0,225.4472,225.7628,225.2656,225.562,20574.0
2022-11-22 11:20:00,235.87,235.93,235.66,235.87,10535.0,225.5429,225.6002,225.3421,225.5429,10535.0
2022-11-22 11:25:00,235.88,236.13,235.85,235.87,6571.0,225.5524,225.7915,225.5237,225.5429,6571.0
2022-11-22 11:30:00,235.89,236.0,235.62,235.79,9162.0,225.562,225.6672,225.3038,225.4664,9162.0
2022-11-22 11:35:00,235.74,235.93,235.67,235.86,8241.0,225.4186,225.6002,225.3516,225.5333,8241.0
2022-11-22 11:40:00,235.83,236.03,235.79,235.97,3694.0,225.5046,225.6959,225.4664,225.6385,3694.0
2022-11-22 11:45:00,235.98,236.14,235.92,236.02,8628.0,225.648,225.801,225.5907,225.6863,8628.0
2022-11-22 11:50:00,236.0,236.15,235.79,235.99,9444.0,225.6672,225.8106,225.4664,225.6576,9444.0
2022-11-22 11:55:00,236.02,236.11,235.74,235.85,11675.0,225.6863,225.7724,225.4186,225.5237,11675.0
2022-11-22 12:00:00,235.85,235.93,235.73,235.76,7365.0,225.5237,225.6002,225.409,225.4377,7365.0
2022-11-22 12:05:00,235.75,235.75,235.56,235.58,9544.0,225.4281,225.4281,225.2464,225.2656,9544.0
2022-11-22 12:10:00,235.57,235.68,235.5,235.5,5303.0,225.256,225.3612,225.1891,225.1891,5303.0
2022-11-22 12:15:00,235.48,235.84,235.48,235.71,10026.0,225.1699,225.5142,225.1699,225.3899,10026.0
2022-11-22 12:20:00,235.73,235.73,235.46,235.48,14248.0,225.409,225.409,225.1508,225.1699,14248.0
2022-11-22 12:25:00,235.49,235.49,235.34,235.41,5199.0,225.1795,225.1795,225.0361,225.103,5199.0
2022-11-22 12:30:00,235.41,235.65,235.41,235.65,3848.0,225.103,225.3325,225.103,225.3325,3848.0
2022-11-22 12:35:00,235.65,235.72,235.57,235.66,6584.0,225.3325,225.3994,225.256,225.3421,6584.0
2022-11-22 12:40:00,235.7,235.85,235.63,235.85,9000.0,225.3803,225.5237,225.3134,225.5237,9000.0
2022-11-22 12:45:00,235.82,235.82,235.69,235.76,6237.0,225.4951,225.4951,225.3707,225.4377,6237.0
2022-11-22 12:50:00,235.67,235.72,235.57,235.59,7438.0,225.3516,225.3994,225.256,225.2751,7438.0
2022-11-22 12:55:00,235.6,235.61,235.45,235.53,5229.0,225.2847,225.2942,225.1413,225.2178,5229.0
2022-11-22 13:00:00,235.51,235.77,235.51,235.65,7139.0,225.1986,225.4472,225.1986,225.3325,7139.0
2022-11-22 13:05:00,235.64,235.91,235.52,235.91,8664.0,225.3229,225.5811,225.2082,225.5811,8664.0
2022-11-22 13:10:00,235.91,236.03,235.85,235.99,8977.0,225.5811,225.6959,225.5237,225.6576,8977.0
2022-11-22 13:15:00,235.93,236.01,235.82,235.99,10026.0,225.6002,225.6767,225.4951,225.6576,10026.0
2022-11-22 13:20:00,236.02,236.17,235.97,236.17,8722.0,225.6863,225.8297,225.6385,225.8297,8722.0
2022-11-22 13:25:00,236.19,236.35,236.19,236.25,11852.0,225.8489,226.0019,225.8489,225.9062,11852.0
2022-11-22 13:30:00,236.28,236.34,236.22,236.24,10254.0,225.9349,225.9923,225.8775,225.8967,10254.0
2022-11-22 13:35:00,236.21,236.22,236.07,236.19,5714.0,225.868,225.8775,225.7341,225.8489,5714.0
2022-11-22 13:40:00,236.24,236.29,236.14,236.19,5144.0,225.8967,225.9445,225.801,225.8489,5144.0
2022-11-22 13:45:00,236.2,236.33,236.11,236.21,5156.0,225.8584,225.9827,225.7724,225.868,5156.0
2022-11-22 13:50:00,236.17,236.3,236.04,236.26,6316.0,225.8297,225.954,225.7054,225.9158,6316.0
2022-11-22 13:55:00,236.26,236.36,236.23,236.26,5289.0,225.9158,226.0114,225.8871,225.9158,5289.0
2022-11-22 14:00:00,236.28,236.28,235.94,236.01,5470.0,225.9349,225.9349,225.6098,225.6767,5470.0
2022-11-22 14:05:00,236.05,236.15,236.0,236.09,7868.0,225.715,225.8106,225.6672,225.7532,7868.0
2022-11-22 14:10:00,236.1,236.27,236.1,236.27,3974.0,225.7628,225.9254,225.7628,225.9254,3974.0
2022-11-22 14:15:00,236.26,236.49,236.24,236.48,11259.0,225.9158,226.1357,225.8967,226.1262,11259.0
2022-11-22 14:20:00,236.44,236.52,236.35,236.43,13896.0,226.0879,226.1644,226.0019,226.0783,13896.0
2022-11-22 14:25:00,236.43,236.47,236.38,236.42,5641.0,226.0783,226.1166,226.0305,226.0688,5641.0
2022-11-22 14:30:00,236.45,236.47,235.99,236.01,13873.0,226.0975,226.1166,225.6576,225.6767,13873.0
2022-11-22 14:35:00,235.99,236.3,235.99,236.29,6371.0,225.6576,225.954,225.6576,225.9445,6371.0
2022-11-22 14:40:00,236.24,236.27,235.89,235.89,22463.0,225.8967,225.9254,225.562,225.562,22463.0
2022-11-22 14:45:00,235.89,236.1,235.89,236.08,16475.0,225.562,225.7628,225.562,225.7437,16475.0
2022-11-22 14:50:00,236.08,236.28,236.05,236.24,7342.0,225.7437,225.9349,225.715,225.8967,7342.0
2022-11-22 14:55:00,236.2,236.31,236.17,236.24,6430.0,225.8584,225.9636,225.8297,225.8967,6430.0
2022-11-22 15:00:00,236.23,236.53,236.18,236.49,10449.0,225.8871,226.174,225.8393,226.1357,10449.0
2022-11-22 15:05:00,236.48,236.59,236.45,236.5,9602.0,226.1262,226.2313,226.0975,226.1453,9602.0
2022-11-22 15:10:00,236.51,236.73,236.5,236.69,12711.0,226.1548,226.3652,226.1453,226.327,12711.0
2022-11-22 15:15:00,236.73,236.73,236.55,236.61,4564.0,226.3652,226.3652,226.1931,226.2505,4564.0
2022-11-22 15:20:00,236.62,236.81,236.62,236.77,9445.0,226.26,226.4417,226.26,226.4035,9445.0
2022-11-22 15:25:00,236.77,236.9,236.72,236.8,21113.0,226.4035,226.5278,226.3557,226.4321,21113.0
2022-11-22 15:30:00,236.82,237.05,236.82,237.03,24426.0,226.4513,226.6712,226.4513,226.6521,24426.0
2022-11-22 15:35:00,237.05,237.09,236.9,237.04,15339.0,226.6712,226.7095,226.5278,226.6616,15339.0
2022-11-22 15:40:00,237.03,237.2,237.0,237.15,16235.0,226.6521,226.8146,226.6234,226.7668,16235.0
2022-11-22 15:45:00,237.13,237.38,237.13,237.3,28188.0,226.7477,226.9868,226.7477,226.9103,28188.0
2022-11-22 15:50:00,237.3,237.48,237.26,237.3,52346.0,226.9103,227.0824,226.872,226.9103,52346.0
2022-11-22 15:55:00,237.21,237.46,237.14,237.26,102565.0,226.8242,227.0633,226.7573,226.872,102565.0
2022-11-23 09:30:00,237.63,238.82,237.03,238.55,71949.0,227.2258,228.3637,226.6521,228.1055,71949.0
2022-11-23 09:35:00,238.62,239.2,238.53,239.0,111700.0,228.1725,228.7271,228.0864,228.5358,111700.0
2022-11-23 09:40:00,239.12,239.63,238.9,239.11,30115.0,228.6506,229.1382,228.4402,228.641,30115.0
2022-11-23 09:45:00,239.11,239.48,238.3,238.4,22159.0,228.641,228.9948,227.8665,227.9621,22159.0
2022-11-23 09:50:00,238.32,238.73,238.32,238.37,45316.0,227.8856,228.2776,227.8856,227.9334,45316.0
2022-11-23 09:55:00,238.32,238.32,237.35,237.51,14135.0,227.8856,227.8856,226.9581,227.1111,14135.0
2022-11-23 10:00:00,237.57,237.63,236.83,237.13,28993.0,227.1684,227.2258,226.4608,226.7477,28993.0
2022-11-23 10:05:00,237.22,237.98,237.16,237.92,21588.0,226.8338,227.5605,226.7764,227.5031,21588.0
2022-11-23 10:10:00,237.94,238.12,237.3,237.3,14822.0,227.5222,227.6944,226.9103,226.9103,14822.0
2022-11-23 10:15:00,237.31,237.35,236.55,237.15,21751.0,226.9198,226.9581,226.1931,226.7668,21751.0
2022-11-23 10:20:00,237.18,237.42,237.0,237.38,14253.0,226.7955,227.025,226.6234,226.9868,14253.0
2022-11-23 10:25:00,237.4,237.74,237.29,237.72,6486.0,227.0059,227.331,226.9007,227.3119,6486.0
2022-11-23 10:30:00,237.8,237.8,237.02,237.16,8317.0,227.3884,227.3884,226.6425,226.7764,8317.0
2022-11-23 10:35:00,237.19,237.24,236.84,236.95,11706.0,226.8051,226.8529,226.4704,226.5756,11706.0
2022-11-23 10:40:00,236.98,237.59,236.95,237.23,16502.0,226.6043,227.1876,226.5756,226.8433,16502.0
2022-11-23 10:45:00,237.2,237.3,236.91,237.11,11735.0,226.8146,226.9103,226.5373,226.7286,11735.0
2022-11-23 10:50:00,237.12,237.39,237.12,237.28,8693.0,226.7381,226.9963,226.7381,226.8911,8693.0
2022-11-23 10:55:00,237.33,237.58,237.32,237.55,10453.0,226.9389,227.178,226.9294,227.1493,10453.0
2022-11-23 11:00:00,237.61,237.62,237.19,237.25,7204.0,227.2067,227.2162,226.8051,226.8624,7204.0
2022-11-23 11:05:00,237.2,237.41,237.2,237.37,5790.0,226.8146,227.0154,226.8146,226.9772,5790.0
2022-11-23 11:10:00,237.38,237.7,237.38,237.68,9544.0,226.9868,227.2927,226.9868,227.2736,9544.0
2022-11-23 11:15:00,237.71,237.72,237.32,237.39,9851.0,227.3023,227.3119,226.9294,226.9963,9851.0
2022-11-23 11:20:00,237.41,237.69,237.41,237.42,10707.0,227.0154,227.2832,227.0154,227.025,10707.0
2022-11-23 11:25:00,237.45,237.57,237.27,237.57,5832.0,227.0537,227.1684,226.8816,227.1684,5832.0
2022-11-23 11:30:00,237.56,237.62,237.48,237.61,8020.0,227.1589,227.2162,227.0824,227.2067,8020.0
2022-11-23 11:35:00,237.65,237.67,237.54,237.61,4804.0,227.2449,227.2641,227.1397,227.2067,4804.0
2022-11-23 11:40:00,237.62,237.62,237.4,237.41,11480.0,227.2162,227.2162,227.0059,227.0154,11480.0
2022-11-23 11:45:00,237.31,237.31,236.7,236.73,8617.0,226.9198,226.9198,226.3365,226.3652,8617.0
2022-11-23 11:50:00,236.77,237.05,236.45,236.46,11282.0,226.4035,226.6712,226.0975,226.107,11282.0
2022-11-23 11:55:00,236.5,236.89,236.35,236.82,13562.0,226.1453,226.5182,226.0019,226.4513,13562.0
2022-11-23 12:00:00,236.82,236.85,236.42,236.54,11026.0,226.4513,226.48,226.0688,226.1835,11026.0
2022-11-23 12:05:00,236.53,236.84,236.44,236.75,11046.0,226.174,226.4704,226.0879,226.3843,11046.0
2022-11-23 12:10:00,236.78,236.78,236.35,236.35,9879.0,226.413,226.413,226.0019,226.0019,9879.0
2022-11-23 12:15:00,236.32,236.71,236.16,236.71,9692.0,225.9732,226.3461,225.8202,226.3461,9692.0
2022-11-23 12:20:00,236.66,236.8,236.51,236.51,9331.0,226.2983,226.4321,226.1548,226.1548,9331.0
2022-11-23 12:25:00,236.58,236.84,236.58,236.75,5241.0,226.2218,226.4704,226.2218,226.3843,5241.0
2022-11-23 12:30:00,236.75,236.79,236.52,236.79,4503.0,226.3843,226.4226,226.1644,226.4226,4503.0
2022-11-23 12:35:00,236.79,236.79,236.58,236.62,13256.0,226.4226,226.4226,226.2218,226.26,13256.0
2022-11-23 12:40:00,236.61,236.65,236.28,236.28,8392.0,226.2505,226.2887,225.9349,225.9349,8392.0
2022-11-23 12:45:00,236.3,236.52,236.14,236.41,11769.0,225.954,226.1644,225.801,226.0592,11769.0
2022-11-23 12:50:00,236.36,236.37,235.91,236.12,13178.0,226.0114,226.021,225.5811,225.7819,13178.0
2022-11-23 12:55:00,236.1,236.16,235.61,235.98,14155.0,225.7628,225.8202,225.2942,225.648,14155.0
2022-11-23 13:00:00,235.98,236.26,235.85,236.2,8787.0,225.648,225.9158,225.5237,225.8584,8787.0
2022-11-23 13:05:00,236.19,236.28,236.15,236.25,6421.0,225.8489,225.9349,225.8106,225.9062,6421.0
2022-11-23 13:10:00,236.25,236.4,236.16,236.3,9403.0,225.9062,226.0497,225.8202,225.954,9403.0
2022-11-23 13:15:00,236.27,236.4,236.27,236.39,6267.0,225.9254,226.0497,225.9254,226.0401,6267.0
2022-11-23 13:20:00,236.35,236.51,236.28,236.39,8733.0,226.0019,226.1548,225.9349,226.0401,8733.0
2022-11-23 13:25:00,236.37,236.67,236.37,236.62,9886.0,226.021,226.3078,226.021,226.26,9886.0
2022-11-23 13:30:00,236.66,236.83,236.66,236.81,7589.0,226.2983,226.4608,226.2983,226.4417,7589.0
2022-11-23 13:35:00,236.86,237.05,236.84,236.95,10877.0,226.4895,226.6712,226.4704,226.5756,10877.0
2022-11-23 13:40:00,236.96,236.96,236.67,236.76,7157.0,226.5851,226.5851,226.3078,226.3939,7157.0
2022-11-23 13:45:00,236.74,236.76,236.68,236.76,4918.0,226.3748,226.3939,226.3174,226.3939,4918.0
2022-11-23 13:50:00,236.81,236.9,236.74,236.81,9652.0,226.4417,226.5278,226.3748,226.4417,9652.0
2022-11-23 13:55:00,236.79,236.91,236.75,236.9,7112.0,226.4226,226.5373,226.3843,226.5278,7112.0
2022-11-23 14:00:00,236.97,237.94,236.79,237.89,24829.0,226.5947,227.5222,226.4226,227.4744,24829.0
2022-11-23 14:05:00,237.86,237.97,237.52,237.52,11961.0,227.4457,227.5509,227.1206,227.1206,11961.0
2022-11-23 14:10:00,237.58,237.6,237.25,237.39,6557.0,227.178,227.1971,226.8624,226.9963,6557.0
2022-11-23 14:15:00,237.48,237.63,237.41,237.48,7215.0,227.0824,227.2258,227.0154,227.0824,7215.0
2022-11-23 14:20:00,237.54,237.92,237.43,237.9,16990.0,227.1397,227.5031,227.0346,227.484,16990.0
2022-11-23 14:25:00,237.9,238.2,237.85,237.89,13447.0,227.484,227.7709,227.4362,227.4744,13447.0
2022-11-23 14:30:00,237.85,237.85,237.48,237.49,8525.0,227.4362,227.4362,227.0824,227.0919,8525.0
2022-11-23 14:35:00,237.41,237.45,237.25,237.36,9960.0,227.0154,227.0537,226.8624,226.9676,9960.0
2022-11-23 14:40:00,237.33,237.54,237.33,237.5,6618.0,226.9389,227.1397,226.9389,227.1015,6618.0
2022-11-23 14:45:00,237.46,237.95,237.42,237.86,10804.0,227.0633,227.5318,227.025,227.4457,10804.0
2022-11-23 14:50:00,237.85,238.0,237.66,237.66,12036.0,227.4362,227.5796,227.2545,227.2545,12036.0
2022-11-23 14:55:00,237.62,237.72,237.53,237.63,7674.0,227.2162,227.3119,227.1302,227.2258,7674.0
2022-11-23 15:00:00,237.6,237.85,237.5,237.8,7546.0,227.1971,227.4362,227.1015,227.3884,7546.0
2022-11-23 15:05:00,237.84,237.89,237.62,237.62,10416.0,227.4266,227.4744,227.2162,227.2162,10416.0
2022-11-23 15:10:00,237.6,237.61,237.44,237.5,14869.0,227.1971,227.2067,227.0441,227.1015,14869.0
2022-11-23 15:15:00,237.51,237.77,237.47,237.77,18724.0,227.1111,227.3597,227.0728,227.3597,18724.0
2022-11-23 15:20:00,237.75,237.77,237.45,237.75,9020.0,227.3406,227.3597,227.0537,227.3406,9020.0
2022-11-23 15:25:00,237.75,237.78,237.47,237.51,7708.0,227.3406,227.3692,227.0728,227.1111,7708.0
2022-11-23 15:30:00,237.46,237.46,237.28,237.3,10775.0,227.0633,227.0633,226.8911,226.9103,10775.0
2022-11-23 15:35:00,237.27,237.36,237.15,237.29,12321.0,226.8816,226.9676,226.7668,226.9007,12321.0
2022-11-23 15:40:00,237.34,237.51,237.29,237.47,19510.0,226.9485,227.1111,226.9007,227.0728,19510.0
2022-11-23 15:45:00,237.47,237.47,237.09,237.18,25474.0,227.0728,227.0728,226.7095,226.7955,25474.0
2022-11-23 15:50:00,237.19,237.34,237.13,237.14,32374.0,226.8051,226.9485,226.7477,226.7573,32374.0
2022-11-23 15:55:00,237.12,237.12,236.81,236.93,102110.0,226.7381,226.7381,226.4417,226.5565,102110.0
2022-11-25 09:30:00,237.0,237.49,236.37,236.49,45076.0,226.6234,227.0919,226.021,226.1357,45076.0
2022-11-25 09:35:00,236.68,236.95,236.56,236.67,8008.0,226.3174,226.5756,226.2027,226.3078,8008.0
2022-11-25 09:40:00,236.5,236.92,236.42,236.92,10499.0,226.1453,226.5469,226.0688,226.5469,10499.0
2022-11-25 09:45:00,236.89,237.0,236.57,236.69,10960.0,226.5182,226.6234,226.2122,226.327,10960.0
2022-11-25 09:50:00,236.79,236.9,236.2,236.37,24177.0,226.4226,226.5278,225.8584,226.021,24177.0
2022-11-25 09:55:00,236.44,236.59,236.28,236.52,14527.0,226.0879,226.2313,225.9349,226.1644,14527.0
2022-11-25 10:00:00,236.49,236.64,236.3,236.3,19298.0,226.1357,226.2792,225.954,225.954,19298.0
2022-11-25 10:05:00,236.26,236.48,236.03,236.23,17595.0,225.9158,226.1262,225.6959,225.8871,17595.0
2022-11-25 10:10:00,236.22,236.22,235.67,235.68,11175.0,225.8775,225.8775,225.3516,225.3612,11175.0
2022-11-25 10:15:00,235.66,235.82,235.41,235.48,13534.0,225.3421,225.4951,225.103,225.1699,13534.0
2022-11-25 10:20:00,235.45,235.65,235.19,235.2,14371.0,225.1413,225.3325,224.8926,224.9022,14371.0
2022-11-25 10:25:00,235.22,235.54,235.19,235.5,9634.0,224.9213,225.2273,224.8926,225.1891,9634.0
2022-11-25 10:30:00,235.55,235.59,235.22,235.31,13493.0,225.2369,225.2751,224.9213,225.0074,13493.0
2022-11-25 10:35:00,235.3,235.42,235.24,235.3,16543.0,224.9978,225.1126,224.9404,224.9978,16543.0
2022-11-25 10:40:00,235.33,235.55,235.3,235.35,16071.0,225.0265,225.2369,224.9978,225.0456,16071.0
2022-11-25 10:45:00,235.41,235.72,235.4,235.71,11526.0,225.103,225.3994,225.0934,225.3899,11526.0
2022-11-25 10:50:00,235.7,235.79,235.56,235.74,7581.0,225.3803,225.4664,225.2464,225.4186,7581.0
2022-11-25 10:55:00,235.74,235.79,235.58,235.68,11856.0,225.4186,225.4664,225.2656,225.3612,11856.0
2022-11-25 11:00:00,235.74,235.82,235.63,235.73,6925.0,225.4186,225.4951,225.3134,225.409,6925.0
2022-11-25 11:05:00,235.75,235.89,235.71,235.82,8697.0,225.4281,225.562,225.3899,225.4951,8697.0
2022-11-25 11:10:00,235.82,235.92,235.56,235.56,8582.0,225.4951,225.5907,225.2464,225.2464,8582.0
2022-11-25 11:15:00,235.55,235.93,235.54,235.86,12498.0,225.2369,225.6002,225.2273,225.5333,12498.0
2022-11-25 11:20:00,235.84,235.97,235.73,235.79,18076.0,225.5142,225.6385,225.409,225.4664,18076.0
2022-11-25 11:25:00,235.81,235.81,235.49,235.56,15232.0,225.4855,225.4855,225.1795,225.2464,15232.0
2022-11-25 11:30:00,235.59,235.6,235.28,235.43,12933.0,225.2751,225.2847,224.9787,225.1221,12933.0
2022-11-25 11:35:00,235.48,235.65,235.33,235.65,7603.0,225.1699,225.3325,225.0265,225.3325,7603.0
2022-11-25 11:40:00,235.62,235.78,235.62,235.78,5564.0,225.3038,225.4568,225.3038,225.4568,5564.0
2022-11-25 11:45:00,235.78,235.85,235.63,235.67,7236.0,225.4568,225.5237,225.3134,225.3516,7236.0
2022-11-25 11:50:00,235.66,235.69,235.45,235.56,8953.0,225.3421,225.3707,225.1413,225.2464,8953.0
2022-11-25 11:55:00,235.6,235.6,235.42,235.51,4553.0,225.2847,225.2847,225.1126,225.1986,4553.0
2022-11-25 12:00:00,235.53,235.56,235.22,235.37,15217.0,225.2178,225.2464,224.9213,225.0648,15217.0
2022-11-25 12:05:00,235.3,235.39,235.24,235.34,8128.0,224.9978,225.0839,224.9404,225.0361,8128.0
2022-11-25 12:10:00,235.31,235.48,235.26,235.43,5900.0,225.0074,225.1699,224.9596,225.1221,5900.0
2022-11-25 12:15:00,235.45,235.5,235.35,235.48,5561.0,225.1413,225.1891,225.0456,225.1699,5561.0
2022-11-25 12:20:00,235.49,235.49,235.29,235.4,6984.0,225.1795,225.1795,224.9883,225.0934,6984.0
2022-11-25 12:25:00,235.39,235.54,235.27,235.33,8368.0,225.0839,225.2273,224.9691,225.0265,8368.0
2022-11-25 12:30:00,235.35,235.5,235.25,235.31,19092.0,225.0456,225.1891,224.95,225.0074,19092.0
2022-11-25 12:35:00,235.3,235.64,235.22,235.59,15012.0,224.9978,225.3229,224.9213,225.2751,15012.0
2022-11-25 12:40:00,235.61,235.62,235.26,235.46,12268.0,225.2942,225.3038,224.9596,225.1508,12268.0
2022-11-25 12:45:00,235.46,235.58,235.38,235.47,13685.0,225.1508,225.2656,225.0743,225.1604,13685.0
2022-11-25 12:50:00,235.53,235.9,235.47,235.48,25532.0,225.2178,225.5716,225.1604,225.1699,25532.0
2022-11-25 12:55:00,235.46,235.69,235.37,235.66,39868.0,225.1508,225.3707,225.0648,225.3421,39868.0
2022-11-28 09:30:00,233.94,234.62,232.84,233.8,86833.0,223.6974,224.3476,222.6455,223.5635,86833.0
2022-11-28 09:35:00,234.09,234.34,233.5,233.83,15973.0,223.8408,224.0799,223.2766,223.5922,15973.0
2022-11-28 09:40:00,233.72,233.77,233.0,233.66,15176.0,223.487,223.5348,222.7985,223.4296,15176.0
2022-11-28 09:45:00,233.71,234.24,233.66,234.16,16580.0,223.4774,223.9842,223.4296,223.9077,16580.0
2022-11-28 09:50:00,234.12,234.13,233.65,233.93,15401.0,223.8695,223.879,223.4201,223.6878,15401.0
2022-11-28 09:55:00,233.93,234.13,233.65,234.02,15112.0,223.6878,223.879,223.4201,223.7739,15112.0
2022-11-28 10:00:00,233.94,234.38,233.79,234.28,22912.0,223.6974,224.1181,223.5539,224.0225,22912.0
2022-11-28 10:05:00,234.29,234.29,233.78,234.07,23225.0,224.032,224.032,223.5444,223.8217,23225.0
2022-11-28 10:10:00,234.03,234.62,234.03,234.62,30220.0,223.7834,224.3476,223.7834,224.3476,30220.0
2022-11-28 10:15:00,234.62,234.94,234.51,234.94,7545.0,224.3476,224.6536,224.2424,224.6536,7545.0
2022-11-28 10:20:00,234.94,234.96,233.92,234.03,13156.0,224.6536,224.6727,223.6782,223.7834,13156.0
2022-11-28 10:25:00,233.95,234.33,233.63,233.92,16109.0,223.7069,224.0703,223.4009,223.6782,16109.0
2022-11-28 10:30:00,233.9,234.42,233.79,234.35,11432.0,223.6591,224.1564,223.5539,224.0894,11432.0
2022-11-28 10:35:00,234.36,234.77,234.33,234.4,12364.0,224.099,224.491,224.0703,224.1372,12364.0
2022-11-28 10:40:00,234.27,234.35,234.05,234.3,8169.0,224.0129,224.0894,223.8026,224.0416,8169.0
2022-11-28 10:45:00,234.32,234.37,233.75,233.75,5627.0,224.0607,224.1085,223.5157,223.5157,5627.0
2022-11-28 10:50:00,233.8,233.97,233.24,233.48,16489.0,223.5635,223.7261,223.028,223.2575,16489.0
2022-11-28 10:55:00,233.5,233.87,233.47,233.83,7508.0,223.2766,223.6304,223.2479,223.5922,7508.0
2022-11-28 11:00:00,233.87,234.11,233.87,234.04,12849.0,223.6304,223.8599,223.6304,223.793,12849.0
2022-11-28 11:05:00,234.01,234.01,233.68,233.84,13429.0,223.7643,223.7643,223.4488,223.6017,13429.0
2022-11-28 11:10:00,233.85,233.88,233.76,233.82,6391.0,223.6113,223.64,223.5252,223.5826,6391.0
2022-11-28 11:15:00,233.83,234.03,233.64,233.65,12923.0,223.5922,223.7834,223.4105,223.4201,12923.0
2022-11-28 11:20:00,233.64,233.71,233.42,233.42,15808.0,223.4105,223.4774,223.2001,223.2001,15808.0
2022-11-28 11:25:00,233.47,233.68,233.43,233.53,13952.0,223.2479,223.4488,223.2097,223.3053,13952.0
2022-11-28 11:30:00,233.54,233.58,233.42,233.45,9047.0,223.3149,223.3531,223.2001,223.2288,9047.0
2022-11-28 11:35:00,233.42,233.65,233.34,233.34,26513.0,223.2001,223.4201,223.1236,223.1236,26513.0
2022-11-28 11:40:00,233.26,233.79,233.26,233.61,10887.0,223.0471,223.5539,223.0471,223.3818,10887.0
2022-11-28 11:45:00,233.67,233.99,233.63,233.99,6640.0,223.4392,223.7452,223.4009,223.7452,6640.0
2022-11-28 11:50:00,234.02,234.31,233.98,234.29,6288.0,223.7739,224.0512,223.7356,224.032,6288.0
2022-11-28 11:55:00,234.29,234.5,234.27,234.47,11966.0,224.032,224.2328,224.0129,224.2042,11966.0
2022-11-28 12:00:00,234.46,234.46,233.5,233.89,14068.0,224.1946,224.1946,223.2766,223.6496,14068.0
2022-11-28 12:05:00,233.84,234.35,233.64,233.69,20105.0,223.6017,224.0894,223.4105,223.4583,20105.0
2022-11-28 12:10:00,233.61,233.95,233.55,233.64,27601.0,223.3818,223.7069,223.3244,223.4105,27601.0
2022-11-28 12:15:00,233.63,234.26,233.63,234.18,20860.0,223.4009,224.0034,223.4009,223.9269,20860.0
2022-11-28 12:20:00,234.18,234.21,233.95,233.99,12443.0,223.9269,223.9555,223.7069,223.7452,12443.0
2022-11-28 12:25:00,234.01,234.11,233.95,233.99,8484.0,223.7643,223.8599,223.7069,223.7452,8484.0
2022-11-28 12:30:00,233.99,234.07,233.96,233.99,5855.0,223.7452,223.8217,223.7165,223.7452,5855.0
2022-11-28 12:35:00,234.0,234.21,233.9,234.0,23755.0,223.7547,223.9555,223.6591,223.7547,23755.0
2022-11-28 12:40:00,233.98,234.13,233.97,234.13,4952.0,223.7356,223.879,223.7261,223.879,4952.0
2022-11-28 12:45:00,234.13,234.2,233.86,233.94,11893.0,223.879,223.946,223.6209,223.6974,11893.0
2022-11-28 12:50:00,233.93,233.93,233.3,233.39,18997.0,223.6878,223.6878,223.0854,223.1714,18997.0
2022-11-28 12:55:00,233.47,233.66,233.44,233.53,7501.0,223.2479,223.4296,223.2193,223.3053,7501.0
2022-11-28 13:00:00,233.52,233.69,233.5,233.65,5487.0,223.2958,223.4583,223.2766,223.4201,5487.0
2022-11-28 13:05:00,233.62,233.71,233.51,233.57,6281.0,223.3914,223.4774,223.2862,223.3436,6281.0
2022-11-28 13:10:00,233.55,233.55,233.33,233.53,8792.0,223.3244,223.3244,223.1141,223.3053,8792.0
2022-11-28 13:15:00,233.53,233.58,233.46,233.52,7743.0,223.3053,223.3531,223.2384,223.2958,7743.0
2022-11-28 13:20:00,233.55,233.62,233.43,233.47,7801.0,223.3244,223.3914,223.2097,223.2479,7801.0
2022-11-28 13:25:00,233.49,233.7,233.43,233.47,8463.0,223.2671,223.4679,223.2097,223.2479,8463.0
2022-11-28 13:30:00,233.47,233.54,233.32,233.4,17177.0,223.2479,223.3149,223.1045,223.181,17177.0
2022-11-28 13:35:00,233.39,233.69,233.38,233.62,21297.0,223.1714,223.4583,223.1619,223.3914,21297.0
2022-11-28 13:40:00,233.64,233.68,233.43,233.43,9158.0,223.4105,223.4488,223.2097,223.2097,9158.0
2022-11-28 13:45:00,233.45,233.52,233.27,233.28,8029.0,223.2288,223.2958,223.0567,223.0663,8029.0
2022-11-28 13:50:00,233.28,233.32,233.01,233.05,7168.0,223.0663,223.1045,222.8081,222.8463,7168.0
2022-11-28 13:55:00,233.03,233.05,232.49,232.62,29322.0,222.8272,222.8463,222.3109,222.4352,29322.0
2022-11-28 14:00:00,232.63,232.85,232.53,232.61,15108.0,222.4447,222.6551,222.3491,222.4256,15108.0
2022-11-28 14:05:00,232.65,232.79,232.57,232.58,14316.0,222.4638,222.5977,222.3874,222.3969,14316.0
2022-11-28 14:10:00,232.62,232.89,232.59,232.8,8104.0,222.4352,222.6933,222.4065,222.6073,8104.0
2022-11-28 14:15:00,232.85,232.85,232.76,232.76,9079.0,222.6551,222.6551,222.569,222.569,9079.0
2022-11-28 14:20:00,232.78,232.81,232.5,232.54,15342.0,222.5882,222.6168,222.3204,222.3587,15342.0
2022-11-28 14:25:00,232.54,232.6,232.3,232.3,13571.0,222.3587,222.416,222.1292,222.1292,13571.0
2022-11-28 14:30:00,232.29,232.31,232.18,232.29,8806.0,222.1196,222.1387,222.0144,222.1196,8806.0
2022-11-28 14:35:00,232.29,232.78,232.27,232.66,22561.0,222.1196,222.5882,222.1005,222.4734,22561.0
2022-11-28 14:40:00,232.54,232.6,232.32,232.43,12917.0,222.3587,222.416,222.1483,222.2535,12917.0
2022-11-28 14:45:00,232.41,232.55,232.37,232.37,18451.0,222.2344,222.3682,222.1961,222.1961,18451.0
2022-11-28 14:50:00,232.35,232.47,232.26,232.34,14889.0,222.177,222.2917,222.0909,222.1674,14889.0
2022-11-28 14:55:00,232.3,232.36,232.11,232.18,20147.0,222.1292,222.1865,221.9475,222.0144,20147.0
2022-11-28 15:00:00,232.2,232.24,231.85,231.9,19025.0,222.0336,222.0718,221.6989,221.7467,19025.0
2022-11-28 15:05:00,231.92,231.93,231.75,231.83,11670.0,221.7658,221.7754,221.6033,221.6798,11670.0
2022-11-28 15:10:00,231.85,231.93,231.77,231.78,12852.0,221.6989,221.7754,221.6224,221.6319,12852.0
2022-11-28 15:15:00,231.75,231.77,231.57,231.76,14801.0,221.6033,221.6224,221.4311,221.6128,14801.0
2022-11-28 15:20:00,231.75,231.96,231.7,231.7,13382.0,221.6033,221.8041,221.5554,221.5554,13382.0
2022-11-28 15:25:00,231.67,231.76,231.59,231.74,16134.0,221.5268,221.6128,221.4503,221.5937,16134.0
2022-11-28 15:30:00,231.73,231.89,231.66,231.88,21839.0,221.5841,221.7371,221.5172,221.7276,21839.0
2022-11-28 15:35:00,231.86,232.28,231.8,232.2,18445.0,221.7084,222.11,221.6511,222.0336,18445.0
2022-11-28 15:40:00,232.17,232.36,232.12,232.35,27268.0,222.0049,222.1865,221.9571,222.177,27268.0
2022-11-28 15:45:00,232.29,232.31,231.81,231.81,33281.0,222.1196,222.1387,221.6606,221.6606,33281.0
2022-11-28 15:50:00,231.84,232.31,231.78,232.18,53586.0,221.6893,222.1387,221.6319,222.0144,53586.0
2022-11-28 15:55:00,232.23,232.52,232.16,232.31,104641.0,222.0622,222.3395,221.9953,222.1387,104641.0
2022-11-29 09:30:00,233.3,235.36,233.0,234.92,92816.0,223.0854,225.0552,222.7985,224.6345,92816.0
2022-11-29 09:35:00,235.02,235.73,234.6,234.67,45434.0,224.7301,225.409,224.3285,224.3954,45434.0
2022-11-29 09:40:00,234.65,234.66,232.05,232.26,29531.0,224.3763,224.3858,221.8901,222.0909,29531.0
2022-11-29 09:45:00,232.25,232.6,231.55,232.3,23080.0,222.0814,222.416,221.412,222.1292,23080.0
2022-11-29 09:50:00,232.34,232.7,232.03,232.5,18209.0,222.1674,222.5117,221.871,222.3204,18209.0
2022-11-29 09:55:00,232.52,232.94,232.12,232.88,23209.0,222.3395,222.7412,221.9571,222.6838,23209.0
2022-11-29 10:00:00,232.9,233.2,232.47,232.67,18598.0,222.7029,222.9898,222.2917,222.483,18598.0
2022-11-29 10:05:00,232.66,233.18,232.33,233.03,17152.0,222.4734,222.9706,222.1579,222.8272,17152.0
2022-11-29 10:10:00,233.18,233.68,232.9,233.64,30061.0,222.9706,223.4488,222.7029,223.4105,30061.0
2022-11-29 10:15:00,233.61,233.83,233.5,233.67,17786.0,223.3818,223.5922,223.2766,223.4392,17786.0
2022-11-29 10:20:00,233.66,233.83,233.4,233.58,16807.0,223.4296,223.5922,223.181,223.3531,16807.0
2022-11-29 10:25:00,233.55,233.97,233.34,233.96,26912.0,223.3244,223.7261,223.1236,223.7165,26912.0
2022-11-29 10:30:00,233.98,234.5,233.97,234.46,20233.0,223.7356,224.2328,223.7261,224.1946,20233.0
2022-11-29 10:35:00,234.45,234.45,234.04,234.32,14073.0,224.185,224.185,223.793,224.0607,14073.0
2022-11-29 10:40:00,234.31,234.31,233.84,233.91,14176.0,224.0512,224.0512,223.6017,223.6687,14176.0
2022-11-29 10:45:00,233.97,234.24,233.89,234.07,14234.0,223.7261,223.9842,223.6496,223.8217,14234.0
2022-11-29 10:50:00,234.02,234.09,233.61,233.66,15299.0,223.7739,223.8408,223.3818,223.4296,15299.0
2022-11-29 10:55:00,233.65,233.94,233.45,233.76,14320.0,223.4201,223.6974,223.2288,223.5252,14320.0
2022-11-29 11:00:00,233.77,234.16,233.63,233.7,13360.0,223.5348,223.9077,223.4009,223.4679,13360.0
2022-11-29 11:05:00,233.73,233.9,233.16,233.17,10359.0,223.4966,223.6591,222.9515,222.9611,10359.0
2022-11-29 11:10:00,233.03,233.46,232.97,233.07,11555.0,222.8272,223.2384,222.7698,222.8655,11555.0
2022-11-29 11:15:00,233.07,233.12,232.81,232.93,10249.0,222.8655,222.9133,222.6168,222.7316,10249.0
2022-11-29 11:20:00,232.93,233.49,232.89,233.36,7517.0,222.7316,223.2671,222.6933,223.1428,7517.0
2022-11-29 11:25:00,233.35,233.44,233.18,233.28,7582.0,223.1332,223.2193,222.9706,223.0663,7582.0
2022-11-29 11:30:00,233.23,233.75,233.17,233.68,10755.0,223.0185,223.5157,222.9611,223.4488,10755.0
2022-11-29 11:35:00,233.68,234.04,233.59,234.04,8903.0,223.4488,223.793,223.3627,223.793,8903.0
2022-11-29 11:40:00,233.98,234.03,233.76,233.98,9181.0,223.7356,223.7834,223.5252,223.7356,9181.0
2022-11-29 11:45:00,233.92,234.05,233.8,234.0,9883.0,223.6782,223.8026,223.5635,223.7547,9883.0
2022-11-29 11:50:00,234.03,234.14,233.8,234.11,10119.0,223.7834,223.8886,223.5635,223.8599,10119.0
2022-11-29 11:55:00,234.14,234.22,234.05,234.2,15392.0,223.8886,223.9651,223.8026,223.946,15392.0
2022-11-29 12:00:00,234.21,234.24,233.94,234.1,11790.0,223.9555,223.9842,223.6974,223.8504,11790.0
2022-11-29 12:05:00,234.09,234.14,233.88,233.94,11413.0,223.8408,223.8886,223.64,223.6974,11413.0
2022-11-29 12:10:00,233.91,234.1,233.75,233.99,7036.0,223.6687,223.8504,223.5157,223.7452,7036.0
2022-11-29 12:15:00,234.02,234.21,233.94,234.2,9451.0,223.7739,223.9555,223.6974,223.946,9451.0
2022-11-29 12:20:00,234.1,234.15,233.96,234.0,9416.0,223.8504,223.8982,223.7165,223.7547,9416.0
2022-11-29 12:25:00,233.91,234.06,233.82,233.87,7155.0,223.6687,223.8121,223.5826,223.6304,7155.0
2022-11-29 12:30:00,233.88,234.08,233.87,233.9,10951.0,223.64,223.8312,223.6304,223.6591,10951.0
2022-11-29 12:35:00,233.92,234.47,233.86,234.42,11308.0,223.6782,224.2042,223.6209,224.1564,11308.0
2022-11-29 12:40:00,234.48,234.92,234.42,234.89,16390.0,224.2137,224.6345,224.1564,224.6058,16390.0
2022-11-29 12:45:00,234.93,235.04,234.8,234.96,13748.0,224.644,224.7492,224.5197,224.6727,13748.0
2022-11-29 12:50:00,234.98,235.1,234.97,235.03,9541.0,224.6918,224.8066,224.6823,224.7396,9541.0
2022-11-29 12:55:00,235.04,235.18,234.98,235.18,12443.0,224.7492,224.8831,224.6918,224.8831,12443.0
2022-11-29 13:00:00,235.17,235.21,234.98,235.08,12737.0,224.8735,224.9118,224.6918,224.7875,12737.0
2022-11-29 13:05:00,235.06,235.19,234.57,234.66,19638.0,224.7683,224.8926,224.2998,224.3858,19638.0
2022-11-29 13:10:00,234.61,234.85,234.41,234.85,14783.0,224.338,224.5675,224.1468,224.5675,14783.0
2022-11-29 13:15:00,234.82,234.89,234.56,234.73,7484.0,224.5388,224.6058,224.2902,224.4528,7484.0
2022-11-29 13:20:00,234.7,234.91,234.67,234.9,7331.0,224.4241,224.6249,224.3954,224.6153,7331.0
2022-11-29 13:25:00,234.88,234.91,234.58,234.58,8221.0,224.5962,224.6249,224.3093,224.3093,8221.0
2022-11-29 13:30:00,234.59,234.78,234.59,234.76,9212.0,224.3189,224.5006,224.3189,224.4815,9212.0
2022-11-29 13:35:00,234.73,234.88,234.62,234.62,9707.0,224.4528,224.5962,224.3476,224.3476,9707.0
2022-11-29 13:40:00,234.64,234.78,234.52,234.78,5653.0,224.3667,224.5006,224.252,224.5006,5653.0
2022-11-29 13:45:00,234.76,235.08,234.76,235.0,7048.0,224.4815,224.7875,224.4815,224.711,7048.0
2022-11-29 13:50:00,234.99,235.15,234.81,235.14,14866.0,224.7014,224.8544,224.5293,224.8448,14866.0
2022-11-29 13:55:00,235.19,235.39,235.1,235.32,8423.0,224.8926,225.0839,224.8066,225.0169,8423.0
2022-11-29 14:00:00,235.36,235.67,235.36,235.59,13278.0,225.0552,225.3516,225.0552,225.2751,13278.0
2022-11-29 14:05:00,235.64,235.7,235.54,235.59,6708.0,225.3229,225.3803,225.2273,225.2751,6708.0
2022-11-29 14:10:00,235.56,235.6,235.39,235.44,8786.0,225.2464,225.2847,225.0839,225.1317,8786.0
2022-11-29 14:15:00,235.44,235.48,235.24,235.38,9894.0,225.1317,225.1699,224.9404,225.0743,9894.0
2022-11-29 14:20:00,235.34,235.39,234.97,234.98,9499.0,225.0361,225.0839,224.6823,224.6918,9499.0
2022-11-29 14:25:00,234.98,235.02,234.69,234.74,12706.0,224.6918,224.7301,224.4145,224.4623,12706.0
2022-11-29 14:30:00,234.73,234.73,234.43,234.67,9603.0,224.4528,224.4528,224.1659,224.3954,9603.0
2022-11-29 14:35:00,234.67,234.86,234.45,234.45,10331.0,224.3954,224.5771,224.185,224.185,10331.0
2022-11-29 14:40:00,234.43,234.6,234.29,234.33,6159.0,224.1659,224.3285,224.032,224.0703,6159.0
2022-11-29 14:45:00,234.36,234.47,234.27,234.4,7169.0,224.099,224.2042,224.0129,224.1372,7169.0
2022-11-29 14:50:00,234.47,234.74,234.46,234.59,7995.0,224.2042,224.4623,224.1946,224.3189,7995.0
2022-11-29 14:55:00,234.59,234.78,234.57,234.7,8866.0,224.3189,224.5006,224.2998,224.4241,8866.0
2022-11-29 15:00:00,234.71,234.77,234.66,234.66,7586.0,224.4337,224.491,224.3858,224.3858,7586.0
2022-11-29 15:05:00,234.68,234.91,234.68,234.84,8529.0,224.405,224.6249,224.405,224.558,8529.0
2022-11-29 15:10:00,234.83,234.87,234.72,234.82,7486.0,224.5484,224.5866,224.4432,224.5388,7486.0
2022-11-29 15:15:00,234.83,234.86,234.69,234.76,13044.0,224.5484,224.5771,224.4145,224.4815,13044.0
2022-11-29 15:20:00,234.75,234.97,234.74,234.81,11897.0,224.4719,224.6823,224.4623,224.5293,11897.0
2022-11-29 15:25:00,234.82,234.95,234.74,234.88,10965.0,224.5388,224.6631,224.4623,224.5962,10965.0
2022-11-29 15:30:00,234.91,235.18,234.88,235.18,19841.0,224.6249,224.8831,224.5962,224.8831,19841.0
2022-11-29 15:35:00,235.2,235.34,235.12,235.18,23174.0,224.9022,225.0361,224.8257,224.8831,23174.0
2022-11-29 15:40:00,235.16,235.35,234.96,234.97,25660.0,224.864,225.0456,224.6727,224.6823,25660.0
2022-11-29 15:45:00,234.98,235.03,234.64,234.82,26601.0,224.6918,224.7396,224.3667,224.5388,26601.0
2022-11-29 15:50:00,234.82,235.01,234.63,234.73,42606.0,224.5388,224.7205,224.3572,224.4528,42606.0
2022-11-29 15:55:00,234.72,235.2,234.7,235.05,104045.0,224.4432,224.9022,224.4241,224.7588,104045.0
2022-11-30 09:30:00,235.9,236.76,235.11,235.24,72920.0,225.5716,226.3939,224.8161,224.9404,72920.0
2022-11-30 09:35:00,235.05,235.25,233.76,234.09,27274.0,224.7588,224.95,223.5252,223.8408,27274.0
2022-11-30 09:40:00,234.03,234.62,233.77,234.56,34621.0,223.7834,224.3476,223.5348,224.2902,34621.0
2022-11-30 09:45:00,234.49,234.55,232.96,233.4,15061.0,224.2233,224.2807,222.7603,223.181,15061.0
2022-11-30 09:50:00,233.25,233.73,233.03,233.22,12452.0,223.0376,223.4966,222.8272,223.0089,12452.0
2022-11-30 09:55:00,233.21,233.86,233.11,233.78,28932.0,222.9993,223.6209,222.9037,223.5444,28932.0
2022-11-30 10:00:00,233.81,233.99,233.15,233.54,19744.0,223.5731,223.7452,222.942,223.3149,19744.0
2022-11-30 10:05:00,233.58,234.17,233.58,234.17,7825.0,223.3531,223.9173,223.3531,223.9173,7825.0
2022-11-30 10:10:00,234.13,234.21,233.29,233.29,12690.0,223.879,223.9555,223.0758,223.0758,12690.0
2022-11-30 10:15:00,233.34,233.37,232.74,232.96,13900.0,223.1236,223.1523,222.5499,222.7603,13900.0
2022-11-30 10:20:00,232.89,233.04,232.6,232.89,9399.0,222.6933,222.8368,222.416,222.6933,9399.0
2022-11-30 10:25:00,232.88,233.23,232.55,233.15,15046.0,222.6838,223.0185,222.3682,222.942,15046.0
2022-11-30 10:30:00,233.16,233.57,233.15,233.48,8608.0,222.9515,223.3436,222.942,223.2575,8608.0
2022-11-30 10:35:00,233.54,233.57,233.11,233.57,7949.0,223.3149,223.3436,222.9037,223.3436,7949.0
2022-11-30 10:40:00,233.57,233.9,233.57,233.83,9104.0,223.3436,223.6591,223.3436,223.5922,9104.0
2022-11-30 10:45:00,233.75,233.82,233.34,233.4,11603.0,223.5157,223.5826,223.1236,223.181,11603.0
2022-11-30 10:50:00,233.36,233.48,233.09,233.09,13778.0,223.1428,223.2575,222.8846,222.8846,13778.0
2022-11-30 10:55:00,233.14,233.68,233.13,233.46,10417.0,222.9324,223.4488,222.9228,223.2384,10417.0
2022-11-30 11:00:00,233.56,233.68,233.21,233.26,11609.0,223.334,223.4488,222.9993,223.0471,11609.0
2022-11-30 11:05:00,233.23,233.59,233.11,233.54,21354.0,223.0185,223.3627,222.9037,223.3149,21354.0
2022-11-30 11:10:00,233.45,233.78,233.45,233.75,6532.0,223.2288,223.5444,223.2288,223.5157,6532.0
2022-11-30 11:15:00,233.75,233.85,233.48,233.64,6807.0,223.5157,223.6113,223.2575,223.4105,6807.0
2022-11-30 11:20:00,233.72,233.76,233.55,233.61,4360.0,223.487,223.5252,223.3244,223.3818,4360.0
2022-11-30 11:25:00,233.6,233.84,233.59,233.75,6002.0,223.3723,223.6017,223.3627,223.5157,6002.0
2022-11-30 11:30:00,233.76,233.97,233.61,233.61,10534.0,223.5252,223.7261,223.3818,223.3818,10534.0
2022-11-30 11:35:00,233.51,233.67,233.31,233.31,10099.0,223.2862,223.4392,223.095,223.095,10099.0
2022-11-30 11:40:00,233.36,233.5,233.27,233.38,12489.0,223.1428,223.2766,223.0567,223.1619,12489.0
2022-11-30 11:45:00,233.42,233.44,233.06,233.16,15740.0,223.2001,223.2193,222.8559,222.9515,15740.0
2022-11-30 11:50:00,233.14,233.2,232.59,232.68,19612.0,222.9324,222.9898,222.4065,222.4925,19612.0
2022-11-30 11:55:00,232.68,233.18,232.36,233.07,11771.0,222.4925,222.9706,222.1865,222.8655,11771.0
2022-11-30 12:00:00,233.15,233.2,232.6,232.75,5837.0,222.942,222.9898,222.416,222.5595,5837.0
2022-11-30 12:05:00,232.68,232.68,231.91,232.05,10815.0,222.4925,222.4925,221.7562,221.8901,10815.0
2022-11-30 12:10:00,232.06,232.11,231.71,231.81,14710.0,221.8997,221.9475,221.565,221.6606,14710.0
2022-11-30 12:15:00,231.75,231.91,231.3,231.44,24874.0,221.6033,221.7562,221.173,221.3068,24874.0
2022-11-30 12:20:00,231.4,231.47,231.11,231.33,16793.0,221.2686,221.3355,220.9913,221.2016,16793.0
2022-11-30 12:25:00,231.31,231.54,231.3,231.42,12730.0,221.1825,221.4024,221.173,221.2877,12730.0
2022-11-30 12:30:00,231.39,231.45,231.05,231.26,13327.0,221.259,221.3164,220.9339,221.1347,13327.0
2022-11-30 12:35:00,231.21,231.28,230.79,230.98,23829.0,221.0869,221.1538,220.6853,220.867,23829.0
2022-11-30 12:40:00,231.0,231.54,230.99,231.41,10715.0,220.8861,221.4024,220.8765,221.2781,10715.0
2022-11-30 12:45:00,231.4,231.47,231.05,231.14,18481.0,221.2686,221.3355,220.9339,221.02,18481.0
2022-11-30 12:50:00,231.19,231.43,231.18,231.43,16047.0,221.0678,221.2973,221.0582,221.2973,16047.0
2022-11-30 12:55:00,231.37,231.64,231.37,231.53,9988.0,221.2399,221.4981,221.2399,221.3929,9988.0
2022-11-30 13:00:00,231.54,231.69,231.46,231.69,14647.0,221.4024,221.5459,221.3259,221.5459,14647.0
2022-11-30 13:05:00,231.7,231.94,231.69,231.76,10228.0,221.5554,221.7849,221.5459,221.6128,10228.0
2022-11-30 13:10:00,231.73,231.73,231.25,231.26,9814.0,221.5841,221.5841,221.1251,221.1347,9814.0
2022-11-30 13:15:00,231.27,231.51,231.27,231.42,8542.0,221.1443,221.3738,221.1443,221.2877,8542.0
2022-11-30 13:20:00,231.46,231.65,231.37,231.59,8752.0,221.3259,221.5076,221.2399,221.4503,8752.0
2022-11-30 13:25:00,231.72,231.72,231.4,231.44,16671.0,221.5746,221.5746,221.2686,221.3068,16671.0
2022-11-30 13:30:00,231.44,233.14,231.2,232.36,32382.0,221.3068,222.9324,221.0773,222.1865,32382.0
2022-11-30 13:35:00,232.46,233.37,232.42,232.93,16850.0,222.2822,223.1523,222.2439,222.7316,16850.0
2022-11-30 13:40:00,233.01,233.42,232.31,232.55,17020.0,222.8081,223.2001,222.1387,222.3682,17020.0
2022-11-30 13:45:00,232.57,232.62,231.78,232.22,12980.0,222.3874,222.4352,221.6319,222.0527,12980.0
2022-11-30 13:50:00,232.34,232.61,232.23,232.61,12020.0,222.1674,222.4256,222.0622,222.4256,12020.0
2022-11-30 13:55:00,232.61,233.45,232.61,233.33,12308.0,222.4256,223.2288,222.4256,223.1141,12308.0
2022-11-30 14:00:00,233.46,233.77,233.42,233.45,8256.0,223.2384,223.5348,223.2001,223.2288,8256.0
2022-11-30 14:05:00,233.49,234.26,233.49,234.19,26828.0,223.2671,224.0034,223.2671,223.9364,26828.0
2022-11-30 14:10:00,234.11,234.5,234.03,234.21,24183.0,223.8599,224.2328,223.7834,223.9555,24183.0
2022-11-30 14:15:00,234.3,235.19,234.3,235.1,13571.0,224.0416,224.8926,224.0416,224.8066,13571.0
2022-11-30 14:20:00,235.11,235.21,234.56,234.84,14222.0,224.8161,224.9118,224.2902,224.558,14222.0
2022-11-30 14:25:00,234.74,235.05,234.69,235.0,9760.0,224.4623,224.7588,224.4145,224.711,9760.0
2022-11-30 14:30:00,234.99,235.07,234.74,234.91,18623.0,224.7014,224.7779,224.4623,224.6249,18623.0
2022-11-30 14:35:00,234.89,235.07,234.49,234.54,23988.0,224.6058,224.7779,224.2233,224.2711,23988.0
2022-11-30 14:40:00,234.6,234.8,234.06,234.1,15078.0,224.3285,224.5197,223.8121,223.8504,15078.0
2022-11-30 14:45:00,234.15,234.49,234.12,234.45,9173.0,223.8982,224.2233,223.8695,224.185,9173.0
2022-11-30 14:50:00,234.45,235.03,234.43,234.74,12647.0,224.185,224.7396,224.1659,224.4623,12647.0
2022-11-30 14:55:00,234.79,235.16,234.71,235.01,14216.0,224.5102,224.864,224.4337,224.7205,14216.0
2022-11-30 15:00:00,235.01,235.42,234.86,235.38,21073.0,224.7205,225.1126,224.5771,225.0743,21073.0
2022-11-30 15:05:00,235.36,235.43,235.2,235.2,11087.0,225.0552,225.1221,224.9022,224.9022,11087.0
2022-11-30 15:10:00,235.28,235.71,235.25,235.67,9509.0,224.9787,225.3899,224.95,225.3516,9509.0
2022-11-30 15:15:00,235.69,236.0,235.62,235.94,19835.0,225.3707,225.6672,225.3038,225.6098,19835.0
2022-11-30 15:20:00,235.93,236.07,235.88,236.04,16031.0,225.6002,225.7341,225.5524,225.7054,16031.0
2022-11-30 15:25:00,236.02,236.08,235.69,235.76,19446.0,225.6863,225.7437,225.3707,225.4377,19446.0
2022-11-30 15:30:00,235.72,236.23,235.64,236.21,22982.0,225.3994,225.8871,225.3229,225.868,22982.0
2022-11-30 15:35:00,236.25,236.61,236.01,236.07,27191.0,225.9062,226.2505,225.6767,225.7341,27191.0
2022-11-30 15:40:00,236.05,236.08,235.63,235.77,45062.0,225.715,225.7437,225.3134,225.4472,45062.0
2022-11-30 15:45:00,235.78,235.98,235.24,235.28,49110.0,225.4568,225.648,224.9404,224.9787,49110.0
2022-11-30 15:50:00,235.26,236.32,235.24,235.87,97154.0,224.9596,225.9732,224.9404,225.5429,97154.0
2022-11-30 15:55:00,235.92,236.4,235.33,236.35,185826.0,225.5907,226.0497,225.0265,226.0019,185826.0
2022-12-01 09:30:00,236.9,237.0,235.0,235.13,65228.0,226.5278,226.6234,224.711,224.8353,65228.0
2022-12-01 09:35:00,235.14,235.26,233.84,234.11,38737.0,224.8448,224.9596,223.6017,223.8599,38737.0
2022-12-01 09:40:00,234.21,235.68,234.09,235.03,18987.0,223.9555,225.3612,223.8408,224.7396,18987.0
2022-12-01 09:45:00,234.86,235.33,234.67,235.12,32518.0,224.5771,225.0265,224.3954,224.8257,32518.0
2022-12-01 09:50:00,234.94,235.83,234.94,235.28,10981.0,224.6536,225.5046,224.6536,224.9787,10981.0
2022-12-01 09:55:00,235.43,235.85,235.36,235.85,8384.0,225.1221,225.5237,225.0552,225.5237,8384.0
2022-12-01 10:00:00,235.86,236.23,234.51,234.62,30599.0,225.5333,225.8871,224.2424,224.3476,30599.0
2022-12-01 10:05:00,234.66,235.1,234.48,234.62,10438.0,224.3858,224.8066,224.2137,224.3476,10438.0
2022-12-01 10:10:00,234.49,234.59,233.59,233.87,20338.0,224.2233,224.3189,223.3627,223.6304,20338.0
2022-12-01 10:15:00,233.9,234.15,233.21,233.55,20642.0,223.6591,223.8982,222.9993,223.3244,20642.0
2022-12-01 10:20:00,233.41,233.58,233.09,233.22,14219.0,223.1906,223.3531,222.8846,223.0089,14219.0
2022-12-01 10:25:00,233.14,233.38,232.95,232.95,12632.0,222.9324,223.1619,222.7507,222.7507,12632.0
2022-12-01 10:30:00,233.0,233.05,231.99,232.05,54394.0,222.7985,222.8463,221.8327,221.8901,54394.0
2022-12-01 10:35:00,232.1,232.72,231.94,232.48,22144.0,221.9379,222.5308,221.7849,222.3013,22144.0
2022-12-01 10:40:00,232.41,232.68,232.18,232.32,24492.0,222.2344,222.4925,222.0144,222.1483,24492.0
2022-12-01 10:45:00,232.28,233.06,232.22,232.96,35021.0,222.11,222.8559,222.0527,222.7603,35021.0
2022-12-01 10:50:00,232.95,233.32,232.71,232.88,31183.0,222.7507,223.1045,222.5212,222.6838,31183.0
2022-12-01 10:55:00,232.88,233.37,232.63,233.27,18178.0,222.6838,223.1523,222.4447,223.0567,18178.0
2022-12-01 11:00:00,233.35,233.39,233.08,233.18,18325.0,223.1332,223.1714,222.875,222.9706,18325.0
2022-12-01 11:05:00,233.17,233.77,232.93,233.77,21744.0,222.9611,223.5348,222.7316,223.5348,21744.0
2022-12-01 11:10:00,233.8,234.03,233.53,234.01,21474.0,223.5635,223.7834,223.3053,223.7643,21474.0
2022-12-01 11:15:00,233.96,233.96,233.12,233.58,18707.0,223.7165,223.7165,222.9133,223.3531,18707.0
2022-12-01 11:20:00,233.55,233.89,233.46,233.53,16400.0,223.3244,223.6496,223.2384,223.3053,16400.0
2022-12-01 11:25:00,233.45,233.78,233.32,233.76,10597.0,223.2288,223.5444,223.1045,223.5252,10597.0
2022-12-01 11:30:00,233.75,234.33,233.7,234.33,6901.0,223.5157,224.0703,223.4679,224.0703,6901.0
2022-12-01 11:35:00,234.32,234.44,233.99,234.19,6594.0,224.0607,224.1755,223.7452,223.9364,6594.0
2022-12-01 11:40:00,234.18,234.27,233.96,234.04,6121.0,223.9269,224.0129,223.7165,223.793,6121.0
2022-12-01 11:45:00,234.09,234.15,233.7,233.7,12218.0,223.8408,223.8982,223.4679,223.4679,12218.0
2022-12-01 11:50:00,233.7,234.06,233.64,234.0,5293.0,223.4679,223.8121,223.4105,223.7547,5293.0
2022-12-01 11:55:00,234.1,234.29,233.98,234.19,6138.0,223.8504,224.032,223.7356,223.9364,6138.0
2022-12-01 12:00:00,234.17,234.27,233.58,233.58,8787.0,223.9173,224.0129,223.3531,223.3531,8787.0
2022-12-01 12:05:00,233.66,233.73,233.48,233.51,6326.0,223.4296,223.4966,223.2575,223.2862,6326.0
2022-12-01 12:10:00,233.5,233.94,233.44,233.85,6544.0,223.2766,223.6974,223.2193,223.6113,6544.0
2022-12-01 12:15:00,233.84,234.15,233.83,233.95,6485.0,223.6017,223.8982,223.5922,223.7069,6485.0
2022-12-01 12:20:00,233.98,234.61,233.98,234.56,6002.0,223.7356,224.338,223.7356,224.2902,6002.0
2022-12-01 12:25:00,234.57,234.9,234.56,234.69,14052.0,224.2998,224.6153,224.2902,224.4145,14052.0
2022-12-01 12:30:00,234.69,234.98,234.68,234.76,11731.0,224.4145,224.6918,224.405,224.4815,11731.0
2022-12-01 12:35:00,234.78,234.84,234.65,234.72,5064.0,224.5006,224.558,224.3763,224.4432,5064.0
2022-12-01 12:40:00,234.79,234.92,234.63,234.76,16820.0,224.5102,224.6345,224.3572,224.4815,16820.0
2022-12-01 12:45:00,234.81,235.3,234.73,235.3,6714.0,224.5293,224.9978,224.4528,224.9978,6714.0
2022-12-01 12:50:00,235.24,235.48,235.24,235.39,5989.0,224.9404,225.1699,224.9404,225.0839,5989.0
2022-12-01 12:55:00,235.46,235.61,235.34,235.41,9828.0,225.1508,225.2942,225.0361,225.103,9828.0
2022-12-01 13:00:00,235.36,235.46,235.22,235.29,5544.0,225.0552,225.1508,224.9213,224.9883,5544.0
2022-12-01 13:05:00,235.34,235.7,235.3,235.56,5732.0,225.0361,225.3803,224.9978,225.2464,5732.0
2022-12-01 13:10:00,235.58,235.61,235.28,235.31,5680.0,225.2656,225.2942,224.9787,225.0074,5680.0
2022-12-01 13:15:00,235.29,235.31,234.82,234.92,10283.0,224.9883,225.0074,224.5388,224.6345,10283.0
2022-12-01 13:20:00,234.98,235.2,234.95,235.18,5099.0,224.6918,224.9022,224.6631,224.8831,5099.0
2022-12-01 13:25:00,235.08,235.25,235.08,235.2,17990.0,224.7875,224.95,224.7875,224.9022,17990.0
2022-12-01 13:30:00,235.18,235.39,235.08,235.11,7104.0,224.8831,225.0839,224.7875,224.8161,7104.0
2022-12-01 13:35:00,235.18,235.33,235.02,235.02,5082.0,224.8831,225.0265,224.7301,224.7301,5082.0
2022-12-01 13:40:00,235.06,235.42,234.99,235.42,7899.0,224.7683,225.1126,224.7014,225.1126,7899.0
2022-12-01 13:45:00,235.37,235.58,235.3,235.45,6966.0,225.0648,225.2656,224.9978,225.1413,6966.0
2022-12-01 13:50:00,235.4,235.49,235.2,235.26,5010.0,225.0934,225.1795,224.9022,224.9596,5010.0
2022-12-01 13:55:00,235.2,235.3,235.12,235.21,8647.0,224.9022,224.9978,224.8257,224.9118,8647.0
2022-12-01 14:00:00,235.17,235.23,234.66,234.66,13849.0,224.8735,224.9309,224.3858,224.3858,13849.0
2022-12-01 14:05:00,234.69,234.96,234.59,234.85,13243.0,224.4145,224.6727,224.3189,224.5675,13243.0
2022-12-01 14:10:00,234.84,235.3,234.84,235.3,8888.0,224.558,224.9978,224.558,224.9978,8888.0
2022-12-01 14:15:00,235.28,235.53,235.26,235.47,11093.0,224.9787,225.2178,224.9596,225.1604,11093.0
2022-12-01 14:20:00,235.44,235.55,235.34,235.52,9048.0,225.1317,225.2369,225.0361,225.2082,9048.0
2022-12-01 14:25:00,235.52,235.83,235.52,235.75,14350.0,225.2082,225.5046,225.2082,225.4281,14350.0
2022-12-01 14:30:00,235.71,235.78,235.59,235.76,7067.0,225.3899,225.4568,225.2751,225.4377,7067.0
2022-12-01 14:35:00,235.76,235.93,235.76,235.92,8273.0,225.4377,225.6002,225.4377,225.5907,8273.0
2022-12-01 14:40:00,235.89,236.02,235.78,235.78,11729.0,225.562,225.6863,225.4568,225.4568,11729.0
2022-12-01 14:45:00,235.74,235.83,235.71,235.8,8418.0,225.4186,225.5046,225.3899,225.4759,8418.0
2022-12-01 14:50:00,235.72,235.91,235.68,235.81,8423.0,225.3994,225.5811,225.3612,225.4855,8423.0
2022-12-01 14:55:00,235.84,236.0,235.74,236.0,7189.0,225.5142,225.6672,225.4186,225.6672,7189.0
2022-12-01 15:00:00,236.01,236.12,235.88,236.11,5536.0,225.6767,225.7819,225.5524,225.7724,5536.0
2022-12-01 15:05:00,236.1,236.38,236.07,236.29,7714.0,225.7628,226.0305,225.7341,225.9445,7714.0
2022-12-01 15:10:00,236.27,236.27,235.87,235.87,6671.0,225.9254,225.9254,225.5429,225.5429,6671.0
2022-12-01 15:15:00,235.88,235.89,235.75,235.89,7875.0,225.5524,225.562,225.4281,225.562,7875.0
2022-12-01 15:20:00,235.9,235.97,235.71,235.79,9969.0,225.5716,225.6385,225.3899,225.4664,9969.0
2022-12-01 15:25:00,235.73,235.89,235.72,235.84,6345.0,225.409,225.562,225.3994,225.5142,6345.0
2022-12-01 15:30:00,235.82,235.84,235.65,235.76,16091.0,225.4951,225.5142,225.3325,225.4377,16091.0
2022-12-01 15:35:00,235.78,235.94,235.7,235.92,13868.0,225.4568,225.6098,225.3803,225.5907,13868.0
2022-12-01 15:40:00,235.89,236.27,235.87,236.26,16821.0,225.562,225.9254,225.5429,225.9158,16821.0
2022-12-01 15:45:00,236.23,236.29,235.55,235.56,28408.0,225.8871,225.9445,225.2369,225.2464,28408.0
2022-12-01 15:50:00,235.57,236.01,235.56,235.61,47512.0,225.256,225.6767,225.2464,225.2942,47512.0
2022-12-01 15:55:00,235.54,235.93,235.45,235.73,134501.0,225.2273,225.6002,225.1413,225.409,134501.0
2022-12-02 09:30:00,233.89,235.99,233.59,235.78,103078.0,223.6496,225.6576,223.3627,225.4568,103078.0
2022-12-02 09:35:00,235.78,238.47,235.57,238.0,138575.0,225.4568,228.029,225.256,227.5796,138575.0
2022-12-02 09:40:00,237.77,238.04,235.88,235.9,58639.0,227.3597,227.6179,225.5524,225.5716,58639.0
2022-12-02 09:45:00,235.77,236.08,235.5,236.0,23758.0,225.4472,225.7437,225.1891,225.6672,23758.0
2022-12-02 09:50:00,235.82,236.14,235.54,236.04,10982.0,225.4951,225.801,225.2273,225.7054,10982.0
2022-12-02 09:55:00,236.15,236.15,235.78,235.83,9989.0,225.8106,225.8106,225.4568,225.5046,9989.0
2022-12-02 10:00:00,235.9,236.34,234.85,235.02,38285.0,225.5716,225.9923,224.5675,224.7301,38285.0
2022-12-02 10:05:00,235.12,235.54,234.8,235.54,17385.0,224.8257,225.2273,224.5197,225.2273,17385.0
2022-12-02 10:10:00,235.49,235.76,235.16,235.55,11353.0,225.1795,225.4377,224.864,225.2369,11353.0
2022-12-02 10:15:00,235.62,235.65,234.58,234.72,13197.0,225.3038,225.3325,224.3093,224.4432,13197.0
2022-12-02 10:20:00,234.64,234.7,234.17,234.53,16206.0,224.3667,224.4241,223.9173,224.2615,16206.0
2022-12-02 10:25:00,234.5,234.59,234.11,234.32,18231.0,224.2328,224.3189,223.8599,224.0607,18231.0
2022-12-02 10:30:00,234.28,235.24,234.28,235.24,7990.0,224.0225,224.9404,224.0225,224.9404,7990.0
2022-12-02 10:35:00,235.21,235.36,235.05,235.33,3994.0,224.9118,225.0552,224.7588,225.0265,3994.0
2022-12-02 10:40:00,235.35,235.7,235.19,235.64,7826.0,225.0456,225.3803,224.8926,225.3229,7826.0
2022-12-02 10:45:00,235.59,235.92,235.51,235.89,8378.0,225.2751,225.5907,225.1986,225.562,8378.0
2022-12-02 10:50:00,235.89,236.12,235.66,235.75,10962.0,225.562,225.7819,225.3421,225.4281,10962.0
2022-12-02 10:55:00,235.79,235.81,235.18,235.18,9731.0,225.4664,225.4855,224.8831,224.8831,9731.0
2022-12-02 11:00:00,235.15,235.38,235.09,235.18,5387.0,224.8544,225.0743,224.797,224.8831,5387.0
2022-12-02 11:05:00,235.29,235.55,235.23,235.55,8874.0,224.9883,225.2369,224.9309,225.2369,8874.0
2022-12-02 11:10:00,235.55,235.7,235.33,235.7,23081.0,225.2369,225.3803,225.0265,225.3803,23081.0
2022-12-02 11:15:00,235.58,235.71,235.47,235.52,8434.0,225.2656,225.3899,225.1604,225.2082,8434.0
2022-12-02 11:20:00,235.47,236.02,235.41,236.02,7434.0,225.1604,225.6863,225.103,225.6863,7434.0
2022-12-02 11:25:00,236.0,236.13,235.82,235.98,9625.0,225.6672,225.7915,225.4951,225.648,9625.0
2022-12-02 11:30:00,236.04,236.04,235.7,235.85,12080.0,225.7054,225.7054,225.3803,225.5237,12080.0
2022-12-02 11:35:00,235.86,236.56,235.81,236.45,11899.0,225.5333,226.2027,225.4855,226.0975,11899.0
2022-12-02 11:40:00,236.45,236.89,236.41,236.6,6179.0,226.0975,226.5182,226.0592,226.2409,6179.0
2022-12-02 11:45:00,236.63,236.84,236.48,236.66,13944.0,226.2696,226.4704,226.1262,226.2983,13944.0
2022-12-02 11:50:00,236.65,236.8,236.62,236.8,5941.0,226.2887,226.4321,226.26,226.4321,5941.0
2022-12-02 11:55:00,236.72,237.04,236.7,236.79,9492.0,226.3557,226.6616,226.3365,226.4226,9492.0
2022-12-02 12:00:00,236.75,236.99,236.66,236.78,10194.0,226.3843,226.6138,226.2983,226.413,10194.0
2022-12-02 12:05:00,236.75,237.0,236.62,236.73,12589.0,226.3843,226.6234,226.26,226.3652,12589.0
2022-12-02 12:10:00,236.72,236.92,236.68,236.79,5490.0,226.3557,226.5469,226.3174,226.4226,5490.0
2022-12-02 12:15:00,236.71,236.96,236.53,236.65,9349.0,226.3461,226.5851,226.174,226.2887,9349.0
2022-12-02 12:20:00,236.63,236.85,236.54,236.58,10607.0,226.2696,226.48,226.1835,226.2218,10607.0
2022-12-02 12:25:00,236.57,236.6,236.35,236.38,4516.0,226.2122,226.2409,226.0019,226.0305,4516.0
2022-12-02 12:30:00,236.37,236.41,236.17,236.38,9843.0,226.021,226.0592,225.8297,226.0305,9843.0
2022-12-02 12:35:00,236.37,236.45,236.02,236.1,5343.0,226.021,226.0975,225.6863,225.7628,5343.0
2022-12-02 12:40:00,236.08,236.12,235.86,235.86,7167.0,225.7437,225.7819,225.5333,225.5333,7167.0
2022-12-02 12:45:00,235.88,235.88,235.64,235.85,12336.0,225.5524,225.5524,225.3229,225.5237,12336.0
2022-12-02 12:50:00,235.8,235.81,235.64,235.71,4725.0,225.4759,225.4855,225.3229,225.3899,4725.0
2022-12-02 12:55:00,235.64,235.65,235.09,235.09,9933.0,225.3229,225.3325,224.797,224.797,9933.0
2022-12-02 13:00:00,235.09,235.53,234.92,235.3,14897.0,224.797,225.2178,224.6345,224.9978,14897.0
2022-12-02 13:05:00,235.25,235.33,235.01,235.01,9090.0,224.95,225.0265,224.7205,224.7205,9090.0
2022-12-02 13:10:00,235.05,235.24,234.92,235.17,6287.0,224.7588,224.9404,224.6345,224.8735,6287.0
2022-12-02 13:15:00,235.19,235.28,235.01,235.01,7510.0,224.8926,224.9787,224.7205,224.7205,7510.0
2022-12-02 13:20:00,234.97,235.0,234.83,234.83,6092.0,224.6823,224.711,224.5484,224.5484,6092.0
2022-12-02 13:25:00,234.81,235.02,234.78,235.02,7193.0,224.5293,224.7301,224.5006,224.7301,7193.0
2022-12-02 13:30:00,235.02,235.25,234.96,235.14,6631.0,224.7301,224.95,224.6727,224.8448,6631.0
2022-12-02 13:35:00,235.13,235.29,234.8,234.93,9217.0,224.8353,224.9883,224.5197,224.644,9217.0
2022-12-02 13:40:00,234.88,235.08,234.87,234.93,8541.0,224.5962,224.7875,224.5866,224.644,8541.0
2022-12-02 13:45:00,234.94,235.13,234.9,235.05,4941.0,224.6536,224.8353,224.6153,224.7588,4941.0
2022-12-02 13:50:00,235.02,235.08,234.77,234.89,10002.0,224.7301,224.7875,224.491,224.6058,10002.0
2022-12-02 13:55:00,234.83,235.31,234.74,235.23,9255.0,224.5484,225.0074,224.4623,224.9309,9255.0
2022-12-02 14:00:00,235.25,235.32,235.19,235.22,6733.0,224.95,225.0169,224.8926,224.9213,6733.0
2022-12-02 14:05:00,235.18,235.18,234.87,235.0,8300.0,224.8831,224.8831,224.5866,224.711,8300.0
2022-12-02 14:10:00,234.97,234.99,234.77,234.99,6317.0,224.6823,224.7014,224.491,224.7014,6317.0
2022-12-02 14:15:00,235.09,235.48,235.08,235.48,5559.0,224.797,225.1699,224.7875,225.1699,5559.0
2022-12-02 14:20:00,235.5,235.64,235.36,235.42,8314.0,225.1891,225.3229,225.0552,225.1126,8314.0
2022-12-02 14:25:00,235.43,235.46,235.29,235.36,7702.0,225.1221,225.1508,224.9883,225.0552,7702.0
2022-12-02 14:30:00,235.4,235.65,235.33,235.63,8216.0,225.0934,225.3325,225.0265,225.3134,8216.0
2022-12-02 14:35:00,235.64,235.83,235.61,235.78,8538.0,225.3229,225.5046,225.2942,225.4568,8538.0
2022-12-02 14:40:00,235.77,235.97,235.72,235.93,8496.0,225.4472,225.6385,225.3994,225.6002,8496.0
2022-12-02 14:45:00,235.92,236.1,235.91,236.04,11286.0,225.5907,225.7628,225.5811,225.7054,11286.0
2022-12-02 14:50:00,236.05,236.38,236.04,236.38,10903.0,225.715,226.0305,225.7054,226.0305,10903.0
2022-12-02 14:55:00,236.38,236.7,236.37,236.62,10185.0,226.0305,226.3365,226.021,226.26,10185.0
2022-12-02 15:00:00,236.66,236.82,236.55,236.73,10251.0,226.2983,226.4513,226.1931,226.3652,10251.0
2022-12-02 15:05:00,236.72,236.95,236.58,236.95,13854.0,226.3557,226.5756,226.2218,226.5756,13854.0
2022-12-02 15:10:00,236.9,236.9,236.7,236.83,10928.0,226.5278,226.5278,226.3365,226.4608,10928.0
2022-12-02 15:15:00,236.84,237.0,236.71,236.88,12063.0,226.4704,226.6234,226.3461,226.5086,12063.0
2022-12-02 15:20:00,236.89,236.89,236.54,236.54,10454.0,226.5182,226.5182,226.1835,226.1835,10454.0
2022-12-02 15:25:00,236.57,236.71,236.43,236.61,14290.0,226.2122,226.3461,226.0783,226.2505,14290.0
2022-12-02 15:30:00,236.57,236.59,236.19,236.26,10743.0,226.2122,226.2313,225.8489,225.9158,10743.0
2022-12-02 15:35:00,236.24,236.28,235.97,236.06,13858.0,225.8967,225.9349,225.6385,225.7245,13858.0
2022-12-02 15:40:00,236.0,236.07,235.79,235.83,15320.0,225.6672,225.7341,225.4664,225.5046,15320.0
2022-12-02 15:45:00,235.83,235.89,235.54,235.62,29115.0,225.5046,225.562,225.2273,225.3038,29115.0
2022-12-02 15:50:00,235.64,235.91,235.45,235.74,44268.0,225.3229,225.5811,225.1413,225.4186,44268.0
2022-12-02 15:55:00,235.71,236.21,235.71,236.13,88908.0,225.3899,225.868,225.3899,225.7915,88908.0
2022-12-05 09:30:00,234.8,235.91,234.2,235.45,69904.0,224.5197,225.5811,223.946,225.1413,69904.0
2022-12-05 09:35:00,235.47,235.67,235.21,235.25,6350.0,225.1604,225.3516,224.9118,224.95,6350.0
2022-12-05 09:40:00,235.3,235.87,235.16,235.69,16841.0,224.9978,225.5429,224.864,225.3707,16841.0
2022-12-05 09:45:00,235.62,235.65,234.83,235.29,7558.0,225.3038,225.3325,224.5484,224.9883,7558.0
2022-12-05 09:50:00,235.11,235.26,234.89,235.03,11446.0,224.8161,224.9596,224.6058,224.7396,11446.0
2022-12-05 09:55:00,235.07,235.15,234.67,234.75,74917.0,224.7779,224.8544,224.3954,224.4719,74917.0
2022-12-05 10:00:00,234.63,234.63,233.92,234.57,19803.0,224.3572,224.3572,223.6782,224.2998,19803.0
2022-12-05 10:05:00,234.45,234.79,234.37,234.37,10556.0,224.185,224.5102,224.1085,224.1085,10556.0
2022-12-05 10:10:00,234.43,234.71,234.23,234.48,10122.0,224.1659,224.4337,223.9747,224.2137,10122.0
2022-12-05 10:15:00,234.37,234.62,234.28,234.53,5180.0,224.1085,224.3476,224.0225,224.2615,5180.0
2022-12-05 10:20:00,234.56,234.9,234.46,234.59,7986.0,224.2902,224.6153,224.1946,224.3189,7986.0
2022-12-05 10:25:00,234.61,234.93,234.44,234.66,33903.0,224.338,224.644,224.1755,224.3858,33903.0
2022-12-05 10:30:00,234.66,234.68,234.31,234.61,41451.0,224.3858,224.405,224.0512,224.338,41451.0
2022-12-05 10:35:00,234.62,234.65,234.32,234.42,7044.0,224.3476,224.3763,224.0607,224.1564,7044.0
2022-12-05 10:40:00,234.38,234.65,234.38,234.58,4702.0,224.1181,224.3763,224.1181,224.3093,4702.0
2022-12-05 10:45:00,234.54,234.81,234.53,234.78,5147.0,224.2711,224.5293,224.2615,224.5006,5147.0
2022-12-05 10:50:00,234.89,234.89,234.56,234.68,8119.0,224.6058,224.6058,224.2902,224.405,8119.0
2022-12-05 10:55:00,234.73,234.9,234.62,234.71,5224.0,224.4528,224.6153,224.3476,224.4337,5224.0
2022-12-05 11:00:00,234.8,235.0,234.62,234.8,7447.0,224.5197,224.711,224.3476,224.5197,7447.0
2022-12-05 11:05:00,234.95,235.0,234.74,234.8,3250.0,224.6631,224.711,224.4623,224.5197,3250.0
2022-12-05 11:10:00,234.88,235.22,234.88,235.11,6326.0,224.5962,224.9213,224.5962,224.8161,6326.0
2022-12-05 11:15:00,235.13,235.24,234.45,234.45,3999.0,224.8353,224.9404,224.185,224.185,3999.0
2022-12-05 11:20:00,234.48,234.48,234.11,234.31,6221.0,224.2137,224.2137,223.8599,224.0512,6221.0
2022-12-05 11:25:00,234.22,234.46,234.16,234.46,8347.0,223.9651,224.1946,223.9077,224.1946,8347.0
2022-12-05 11:30:00,234.48,234.64,234.38,234.38,8166.0,224.2137,224.3667,224.1181,224.1181,8166.0
2022-12-05 11:35:00,234.4,234.45,234.15,234.24,10361.0,224.1372,224.185,223.8982,223.9842,10361.0
2022-12-05 11:40:00,234.25,234.35,233.97,233.98,9508.0,223.9938,224.0894,223.7261,223.7356,9508.0
2022-12-05 11:45:00,233.95,233.99,233.75,233.87,6546.0,223.7069,223.7452,223.5157,223.6304,6546.0
2022-12-05 11:50:00,233.84,233.96,233.58,233.58,8452.0,223.6017,223.7165,223.3531,223.3531,8452.0
2022-12-05 11:55:00,233.63,233.63,232.9,232.95,9928.0,223.4009,223.4009,222.7029,222.7507,9928.0
2022-12-05 12:00:00,233.0,233.05,232.81,233.01,6888.0,222.7985,222.8463,222.6168,222.8081,6888.0
2022-12-05 12:05:00,233.05,233.56,233.05,233.56,4484.0,222.8463,223.334,222.8463,223.334,4484.0
2022-12-05 12:10:00,233.47,233.59,233.43,233.59,1980.0,223.2479,223.3627,223.2097,223.3627,1980.0
2022-12-05 12:15:00,233.53,233.85,233.53,233.82,4782.0,223.3053,223.6113,223.3053,223.5826,4782.0
2022-12-05 12:20:00,233.84,233.97,233.78,233.97,4508.0,223.6017,223.7261,223.5444,223.7261,4508.0
2022-12-05 12:25:00,233.99,234.04,233.71,233.83,5669.0,223.7452,223.793,223.4774,223.5922,5669.0
2022-12-05 12:30:00,233.84,233.9,233.6,233.7,9427.0,223.6017,223.6591,223.3723,223.4679,9427.0
2022-12-05 12:35:00,233.66,233.9,233.66,233.9,3225.0,223.4296,223.6591,223.4296,223.6591,3225.0
2022-12-05 12:40:00,233.94,233.98,233.88,233.91,3025.0,223.6974,223.7356,223.64,223.6687,3025.0
2022-12-05 12:45:00,233.89,234.12,233.89,234.04,4480.0,223.6496,223.8695,223.6496,223.793,4480.0
2022-12-05 12:50:00,234.03,234.03,233.74,233.76,7254.0,223.7834,223.7834,223.5061,223.5252,7254.0
2022-12-05 12:55:00,233.74,233.97,233.68,233.79,10333.0,223.5061,223.7261,223.4488,223.5539,10333.0
2022-12-05 13:00:00,233.81,234.05,233.81,233.96,3911.0,223.5731,223.8026,223.5731,223.7165,3911.0
2022-12-05 13:05:00,233.96,233.99,233.76,233.76,5729.0,223.7165,223.7452,223.5252,223.5252,5729.0
2022-12-05 13:10:00,233.75,234.04,233.75,234.02,4107.0,223.5157,223.793,223.5157,223.7739,4107.0
2022-12-05 13:15:00,234.05,234.06,233.85,233.85,14105.0,223.8026,223.8121,223.6113,223.6113,14105.0
2022-12-05 13:20:00,233.78,233.78,233.56,233.66,8404.0,223.5444,223.5444,223.334,223.4296,8404.0
2022-12-05 13:25:00,233.67,233.85,233.63,233.85,7707.0,223.4392,223.6113,223.4009,223.6113,7707.0
2022-12-05 13:30:00,233.83,234.09,233.8,234.08,2560.0,223.5922,223.8408,223.5635,223.8312,2560.0
2022-12-05 13:35:00,234.14,234.32,234.1,234.26,3429.0,223.8886,224.0607,223.8504,224.0034,3429.0
2022-12-05 13:40:00,234.29,234.33,233.91,234.0,6032.0,224.032,224.0703,223.6687,223.7547,6032.0
2022-12-05 13:45:00,233.96,234.13,233.94,234.12,4406.0,223.7165,223.879,223.6974,223.8695,4406.0
2022-12-05 13:50:00,234.12,234.25,234.0,234.25,4527.0,223.8695,223.9938,223.7547,223.9938,4527.0
2022-12-05 13:55:00,234.2,234.22,233.69,233.73,15522.0,223.946,223.9651,223.4583,223.4966,15522.0
2022-12-05 14:00:00,233.75,233.75,233.57,233.58,17313.0,223.5157,223.5157,223.3436,223.3531,17313.0
2022-12-05 14:05:00,233.59,233.63,233.31,233.42,5729.0,223.3627,223.4009,223.095,223.2001,5729.0
2022-12-05 14:10:00,233.4,233.62,233.38,233.61,4674.0,223.181,223.3914,223.1619,223.3818,4674.0
2022-12-05 14:15:00,233.56,233.59,233.15,233.15,5645.0,223.334,223.3627,222.942,222.942,5645.0
2022-12-05 14:20:00,233.14,233.15,232.72,232.77,13573.0,222.9324,222.942,222.5308,222.5786,13573.0
2022-12-05 14:25:00,232.74,232.9,232.56,232.82,14253.0,222.5499,222.7029,222.3778,222.6264,14253.0
2022-12-05 14:30:00,232.78,232.78,232.6,232.6,5915.0,222.5882,222.5882,222.416,222.416,5915.0
2022-12-05 14:35:00,232.6,232.68,232.5,232.52,7811.0,222.416,222.4925,222.3204,222.3395,7811.0
2022-12-05 14:40:00,232.49,232.69,232.35,232.69,18873.0,222.3109,222.5021,222.177,222.5021,18873.0
2022-12-05 14:45:00,232.67,232.67,232.44,232.6,6191.0,222.483,222.483,222.263,222.416,6191.0
2022-12-05 14:50:00,232.68,232.76,232.6,232.68,6868.0,222.4925,222.569,222.416,222.4925,6868.0
2022-12-05 14:55:00,232.68,232.83,232.54,232.66,12486.0,222.4925,222.636,222.3587,222.4734,12486.0
2022-12-05 15:00:00,232.69,232.97,232.69,232.96,10933.0,222.5021,222.7698,222.5021,222.7603,10933.0
2022-12-05 15:05:00,232.95,233.2,232.8,233.18,10690.0,222.7507,222.9898,222.6073,222.9706,10690.0
2022-12-05 15:10:00,233.17,233.21,233.02,233.15,15187.0,222.9611,222.9993,222.8176,222.942,15187.0
2022-12-05 15:15:00,233.11,233.15,232.84,232.94,13638.0,222.9037,222.942,222.6455,222.7412,13638.0
2022-12-05 15:20:00,232.96,233.12,232.88,232.88,13944.0,222.7603,222.9133,222.6838,222.6838,13944.0
2022-12-05 15:25:00,232.92,232.92,232.44,232.47,16269.0,222.722,222.722,222.263,222.2917,16269.0
2022-12-05 15:30:00,232.45,232.61,232.3,232.36,20543.0,222.2726,222.4256,222.1292,222.1865,20543.0
2022-12-05 15:35:00,232.39,232.74,232.38,232.42,14065.0,222.2152,222.5499,222.2057,222.2439,14065.0
2022-12-05 15:40:00,232.39,232.58,232.33,232.52,14724.0,222.2152,222.3969,222.1579,222.3395,14724.0
2022-12-05 15:45:00,232.5,232.77,232.26,232.66,29529.0,222.3204,222.5786,222.0909,222.4734,29529.0
2022-12-05 15:50:00,232.62,232.88,232.5,232.88,26340.0,222.4352,222.6838,222.3204,222.6838,26340.0
2022-12-05 15:55:00,232.93,233.2,232.49,232.56,125277.0,222.7316,222.9898,222.3109,222.3778,125277.0
2022-12-06 09:30:00,232.59,233.05,231.59,233.05,98312.0,222.4065,222.8463,221.4503,222.8463,98312.0
2022-12-06 09:35:00,232.98,233.0,231.95,232.12,36018.0,222.7794,222.7985,221.7945,221.9571,36018.0
2022-12-06 09:40:00,232.21,232.34,231.15,231.78,18871.0,222.0431,222.1674,221.0295,221.6319,18871.0
2022-12-06 09:45:00,231.71,231.98,231.21,231.91,31269.0,221.565,221.8232,221.0869,221.7562,31269.0
2022-12-06 09:50:00,231.83,231.99,231.35,231.74,32471.0,221.6798,221.8327,221.2208,221.5937,32471.0
2022-12-06 09:55:00,231.69,232.38,231.68,232.17,27318.0,221.5459,222.2057,221.5363,222.0049,27318.0
2022-12-06 10:00:00,232.14,232.37,231.95,232.01,13436.0,221.9762,222.1961,221.7945,221.8519,13436.0
2022-12-06 10:05:00,231.95,232.8,231.72,232.79,20725.0,221.7945,222.6073,221.5746,222.5977,20725.0
2022-12-06 10:10:00,232.91,232.97,232.37,232.72,15645.0,222.7125,222.7698,222.1961,222.5308,15645.0
2022-12-06 10:15:00,232.63,232.76,232.0,232.34,13055.0,222.4447,222.569,221.8423,222.1674,13055.0
2022-12-06 10:20:00,232.45,232.52,232.17,232.18,14690.0,222.2726,222.3395,222.0049,222.0144,14690.0
2022-12-06 10:25:00,232.19,232.46,231.65,231.7,17311.0,222.024,222.2822,221.5076,221.5554,17311.0
2022-12-06 10:30:00,231.7,231.88,231.43,231.43,13411.0,221.5554,221.7276,221.2973,221.2973,13411.0
2022-12-06 10:35:00,231.42,231.86,231.35,231.54,12531.0,221.2877,221.7084,221.2208,221.4024,12531.0
2022-12-06 10:40:00,231.47,232.03,231.29,232.03,9687.0,221.3355,221.871,221.1634,221.871,9687.0
2022-12-06 10:45:00,232.13,232.37,231.98,232.1,17467.0,221.9666,222.1961,221.8232,221.9379,17467.0
2022-12-06 10:50:00,232.12,232.37,232.07,232.14,18933.0,221.9571,222.1961,221.9092,221.9762,18933.0
2022-12-06 10:55:00,232.1,232.19,232.01,232.11,16602.0,221.9379,222.024,221.8519,221.9475,16602.0
2022-12-06 11:00:00,232.11,232.26,231.97,231.98,13195.0,221.9475,222.0909,221.8136,221.8232,13195.0
2022-12-06 11:05:00,232.0,232.22,231.63,231.7,28300.0,221.8423,222.0527,221.4885,221.5554,28300.0
2022-12-06 11:10:00,231.74,231.92,231.33,231.36,20982.0,221.5937,221.7658,221.2016,221.2303,20982.0
2022-12-06 11:15:00,231.35,231.35,230.43,230.52,37626.0,221.2208,221.2208,220.341,220.4271,37626.0
2022-12-06 11:20:00,230.52,230.95,230.25,230.74,29414.0,220.4271,220.8383,220.1689,220.6375,29414.0
2022-12-06 11:25:00,230.68,230.77,230.3,230.45,20209.0,220.5801,220.6662,220.2167,220.3602,20209.0
2022-12-06 11:30:00,230.39,230.85,230.35,230.75,11109.0,220.3028,220.7427,220.2645,220.647,11109.0
2022-12-06 11:35:00,230.76,230.83,229.56,229.84,78933.0,220.6566,220.7235,219.5091,219.7769,78933.0
2022-12-06 11:40:00,229.85,230.35,229.68,230.12,29730.0,219.7864,220.2645,219.6239,220.0446,29730.0
2022-12-06 11:45:00,230.13,230.17,229.86,229.86,73610.0,220.0542,220.0924,219.796,219.796,73610.0
2022-12-06 11:50:00,229.9,229.97,229.51,229.59,16002.0,219.8343,219.9012,219.4613,219.5378,16002.0
2022-12-06 11:55:00,229.56,229.82,229.39,229.64,9568.0,219.5091,219.7578,219.3466,219.5856,9568.0
2022-12-06 12:00:00,229.75,230.02,229.73,229.84,15920.0,219.6908,219.949,219.6717,219.7769,15920.0
2022-12-06 12:05:00,229.78,230.02,229.74,229.87,19052.0,219.7195,219.949,219.6813,219.8056,19052.0
2022-12-06 12:10:00,229.89,229.97,229.68,229.87,6224.0,219.8247,219.9012,219.6239,219.8056,6224.0
2022-12-06 12:15:00,229.93,229.97,229.26,229.26,12115.0,219.8629,219.9012,219.2223,219.2223,12115.0
2022-12-06 12:20:00,229.27,229.51,229.01,229.11,21676.0,219.2318,219.4613,218.9832,219.0788,21676.0
2022-12-06 12:25:00,229.04,229.1,228.83,229.07,34445.0,219.0119,219.0693,218.8111,219.0406,34445.0
2022-12-06 12:30:00,229.06,229.2,228.84,229.2,23775.0,219.031,219.1649,218.8207,219.1649,23775.0
2022-12-06 12:35:00,229.19,229.29,229.03,229.26,13709.0,219.1553,219.251,219.0023,219.2223,13709.0
2022-12-06 12:40:00,229.26,230.02,229.24,230.02,26519.0,219.2223,219.949,219.2031,219.949,26519.0
2022-12-06 12:45:00,229.96,230.02,229.76,229.79,17291.0,219.8916,219.949,219.7004,219.7291,17291.0
2022-12-06 12:50:00,229.72,229.8,229.52,229.59,15381.0,219.6621,219.7386,219.4709,219.5378,15381.0
2022-12-06 12:55:00,229.48,229.48,229.12,229.12,12450.0,219.4326,219.4326,219.0884,219.0884,12450.0
2022-12-06 13:00:00,229.04,229.19,228.57,228.76,26149.0,219.0119,219.1553,218.5625,218.7442,26149.0
2022-12-06 13:05:00,228.75,228.81,228.2,228.2,19460.0,218.7346,218.792,218.2087,218.2087,19460.0
2022-12-06 13:10:00,228.19,228.33,227.94,228.12,56409.0,218.1991,218.333,217.9601,218.1322,56409.0
2022-12-06 13:15:00,228.08,228.22,227.15,227.21,29249.0,218.0939,218.2278,217.2047,217.262,29249.0
2022-12-06 13:20:00,227.19,227.45,226.5,226.72,47233.0,217.2429,217.4915,216.5831,216.7935,47233.0
2022-12-06 13:25:00,226.72,227.5,226.42,227.47,54200.0,216.7935,217.5393,216.5066,217.5106,54200.0
2022-12-06 13:30:00,227.45,227.67,227.12,227.25,31045.0,217.4915,217.7019,217.176,217.3003,31045.0
2022-12-06 13:35:00,227.17,227.59,227.03,227.5,26770.0,217.2238,217.6254,217.0899,217.5393,26770.0
2022-12-06 13:40:00,227.46,227.98,227.46,227.85,21856.0,217.5011,217.9983,217.5011,217.874,21856.0
2022-12-06 13:45:00,227.88,227.95,227.62,227.62,10504.0,217.9027,217.9696,217.6541,217.6541,10504.0
2022-12-06 13:50:00,227.62,227.67,227.12,227.15,13939.0,217.6541,217.7019,217.176,217.2047,13939.0
2022-12-06 13:55:00,227.11,227.25,227.07,227.11,10804.0,217.1664,217.3003,217.1282,217.1664,10804.0
2022-12-06 14:00:00,227.16,227.25,226.62,226.79,24441.0,217.2142,217.3003,216.6979,216.8604,24441.0
2022-12-06 14:05:00,226.75,226.86,226.54,226.54,7328.0,216.8222,216.9274,216.6214,216.6214,7328.0
2022-12-06 14:10:00,226.51,226.51,226.18,226.32,27356.0,216.5927,216.5927,216.2771,216.411,27356.0
2022-12-06 14:15:00,226.29,226.61,226.16,226.54,17334.0,216.3823,216.6883,216.258,216.6214,17334.0
2022-12-06 14:20:00,226.53,226.81,226.46,226.7,11083.0,216.6118,216.8795,216.5449,216.7744,11083.0
2022-12-06 14:25:00,226.72,226.73,226.19,226.19,13305.0,216.7935,216.803,216.2867,216.2867,13305.0
2022-12-06 14:30:00,226.14,226.17,225.89,225.96,19334.0,216.2389,216.2676,215.9998,216.0668,19334.0
2022-12-06 14:35:00,225.97,226.01,225.56,225.91,37052.0,216.0763,216.1146,215.6843,216.0189,37052.0
2022-12-06 14:40:00,225.94,226.42,225.93,226.36,23113.0,216.0476,216.5066,216.0381,216.4492,23113.0
2022-12-06 14:45:00,226.35,226.45,226.15,226.16,8655.0,216.4397,216.5353,216.2484,216.258,8655.0
2022-12-06 14:50:00,226.17,226.44,226.13,226.36,8426.0,216.2676,216.5257,216.2293,216.4492,8426.0
2022-12-06 14:55:00,226.36,226.47,226.3,226.36,25697.0,216.4492,216.5544,216.3919,216.4492,25697.0
2022-12-06 15:00:00,226.38,226.95,226.38,226.88,18206.0,216.4684,217.0134,216.4684,216.9465,18206.0
2022-12-06 15:05:00,226.97,227.22,226.93,227.11,11483.0,217.0325,217.2716,216.9943,217.1664,11483.0
2022-12-06 15:10:00,227.11,227.21,226.94,227.17,15205.0,217.1664,217.262,217.0038,217.2238,15205.0
2022-12-06 15:15:00,227.17,227.3,226.98,227.08,16044.0,217.2238,217.3481,217.0421,217.1377,16044.0
2022-12-06 15:20:00,227.11,227.71,227.04,227.5,16070.0,217.1664,217.7401,217.0995,217.5393,16070.0
2022-12-06 15:25:00,227.49,227.52,227.02,227.16,16089.0,217.5298,217.5585,217.0803,217.2142,16089.0
2022-12-06 15:30:00,227.21,227.75,227.18,227.48,27710.0,217.262,217.7784,217.2333,217.5202,27710.0
2022-12-06 15:35:00,227.52,227.64,227.44,227.61,18812.0,217.5585,217.6732,217.482,217.6445,18812.0
2022-12-06 15:40:00,227.55,227.94,227.22,227.79,31864.0,217.5871,217.9601,217.2716,217.8166,31864.0
2022-12-06 15:45:00,227.79,227.87,227.59,227.77,41661.0,217.8166,217.8931,217.6254,217.7975,41661.0
2022-12-06 15:50:00,227.82,228.29,227.59,228.2,52970.0,217.8453,218.2947,217.6254,218.2087,52970.0
2022-12-06 15:55:00,228.18,228.39,227.89,228.27,136613.0,218.1896,218.3904,217.9123,218.2756,136613.0
2022-12-07 09:30:00,227.0,227.06,225.78,227.05,92474.0,217.0612,217.1186,215.8946,217.109,92474.0
2022-12-07 09:35:00,227.11,227.57,226.91,226.98,37117.0,217.1664,217.6063,216.9752,217.0421,37117.0
2022-12-07 09:40:00,227.0,227.52,226.87,227.42,29863.0,217.0612,217.5585,216.9369,217.4628,29863.0
2022-12-07 09:45:00,227.34,227.72,226.5,226.5,47183.0,217.3863,217.7497,216.5831,216.5831,47183.0
2022-12-07 09:50:00,226.61,227.08,226.55,227.08,26026.0,216.6883,217.1377,216.6309,217.1377,26026.0
2022-12-07 09:55:00,227.14,227.35,226.97,227.06,18750.0,217.1951,217.3959,217.0325,217.1186,18750.0
2022-12-07 10:00:00,227.0,227.64,226.61,227.61,26307.0,217.0612,217.6732,216.6883,217.6445,26307.0
2022-12-07 10:05:00,227.57,227.99,227.29,227.32,32288.0,217.6063,218.0079,217.3385,217.3672,32288.0
2022-12-07 10:10:00,227.3,227.44,226.32,226.86,42478.0,217.3481,217.482,216.411,216.9274,42478.0
2022-12-07 10:15:00,226.86,227.31,226.69,226.84,55301.0,216.9274,217.3576,216.7648,216.9082,55301.0
2022-12-07 10:20:00,227.01,227.24,226.88,227.13,21074.0,217.0708,217.2907,216.9465,217.1855,21074.0
2022-12-07 10:25:00,227.18,227.63,226.9,227.57,23483.0,217.2333,217.6636,216.9656,217.6063,23483.0
2022-12-07 10:30:00,227.59,227.94,227.39,227.39,11331.0,217.6254,217.9601,217.4341,217.4341,11331.0
2022-12-07 10:35:00,227.47,227.48,226.96,226.96,19707.0,217.5106,217.5202,217.023,217.023,19707.0
2022-12-07 10:40:00,226.96,227.55,226.94,227.4,14076.0,217.023,217.5871,217.0038,217.4437,14076.0
2022-12-07 10:45:00,227.4,227.59,227.33,227.53,15599.0,217.4437,217.6254,217.3768,217.568,15599.0
2022-12-07 10:50:00,227.56,227.72,227.43,227.58,14796.0,217.5967,217.7497,217.4724,217.6158,14796.0
2022-12-07 10:55:00,227.58,227.73,227.45,227.64,18621.0,217.6158,217.7593,217.4915,217.6732,18621.0
2022-12-07 11:00:00,227.69,227.8,227.4,227.49,30460.0,217.721,217.8262,217.4437,217.5298,30460.0
2022-12-07 11:05:00,227.48,227.63,227.25,227.33,16409.0,217.5202,217.6636,217.3003,217.3768,16409.0
2022-12-07 11:10:00,227.34,227.4,227.03,227.03,11136.0,217.3863,217.4437,217.0899,217.0899,11136.0
2022-12-07 11:15:00,227.08,227.45,227.07,227.22,12037.0,217.1377,217.4915,217.1282,217.2716,12037.0
2022-12-07 11:20:00,227.16,227.19,226.51,226.52,20654.0,217.2142,217.2429,216.5927,216.6022,20654.0
2022-12-07 11:25:00,226.45,226.85,226.45,226.85,58576.0,216.5353,216.9178,216.5353,216.9178,58576.0
2022-12-07 11:30:00,226.76,227.06,226.59,226.62,12063.0,216.8317,217.1186,216.6692,216.6979,12063.0
2022-12-07 11:35:00,226.61,227.0,226.61,226.87,6414.0,216.6883,217.0612,216.6883,216.9369,6414.0
2022-12-07 11:40:00,226.86,227.14,226.86,227.14,6314.0,216.9274,217.1951,216.9274,217.1951,6314.0
2022-12-07 11:45:00,227.01,227.11,226.91,226.94,10714.0,217.0708,217.1664,216.9752,217.0038,10714.0
2022-12-07 11:50:00,226.87,226.88,226.52,226.58,6772.0,216.9369,216.9465,216.6022,216.6596,6772.0
2022-12-07 11:55:00,226.64,227.02,226.51,226.89,7539.0,216.717,217.0803,216.5927,216.956,7539.0
2022-12-07 12:00:00,226.95,227.06,226.89,227.05,16631.0,217.0134,217.1186,216.956,217.109,16631.0
2022-12-07 12:05:00,227.03,228.66,226.96,228.66,128502.0,217.0899,218.6485,217.023,218.6485,128502.0
2022-12-07 12:10:00,228.67,229.84,228.6,229.74,104539.0,218.6581,219.7769,218.5912,219.6813,104539.0
2022-12-07 12:15:00,229.83,229.84,228.01,228.05,39710.0,219.7673,219.7769,218.027,218.0653,39710.0
2022-12-07 12:20:00,228.02,228.27,228.01,228.27,19722.0,218.0366,218.2756,218.027,218.2756,19722.0
2022-12-07 12:25:00,228.25,228.39,227.89,227.89,20174.0,218.2565,218.3904,217.9123,217.9123,20174.0
2022-12-07 12:30:00,227.95,228.04,227.63,227.76,12721.0,217.9696,218.0557,217.6636,217.7879,12721.0
2022-12-07 12:35:00,227.78,228.03,227.77,228.02,11488.0,217.8071,218.0461,217.7975,218.0366,11488.0
2022-12-07 12:40:00,228.08,228.72,228.04,228.47,59359.0,218.0939,218.7059,218.0557,218.4669,59359.0
2022-12-07 12:45:00,228.41,228.59,228.3,228.55,8757.0,218.4095,218.5816,218.3043,218.5434,8757.0
2022-12-07 12:50:00,228.64,228.68,228.33,228.44,13421.0,218.6294,218.6677,218.333,218.4382,13421.0
2022-12-07 12:55:00,228.48,228.51,228.19,228.31,6913.0,218.4764,218.5051,218.1991,218.3139,6913.0
2022-12-07 13:00:00,228.24,228.37,228.12,228.21,4169.0,218.2469,218.3712,218.1322,218.2182,4169.0
2022-12-07 13:05:00,228.21,228.48,228.06,228.48,6097.0,218.2182,218.4764,218.0748,218.4764,6097.0
2022-12-07 13:10:00,228.5,228.62,228.26,228.52,29371.0,218.4955,218.6103,218.2661,218.5147,29371.0
2022-12-07 13:15:00,228.49,228.75,228.42,228.73,6485.0,218.486,218.7346,218.4191,218.7155,6485.0
2022-12-07 13:20:00,228.68,228.73,228.41,228.52,16749.0,218.6677,218.7155,218.4095,218.5147,16749.0
2022-12-07 13:25:00,228.57,228.71,228.39,228.67,14767.0,218.5625,218.6964,218.3904,218.6581,14767.0
2022-12-07 13:30:00,228.66,228.74,228.5,228.65,9322.0,218.6485,218.725,218.4955,218.639,9322.0
2022-12-07 13:35:00,228.67,228.82,228.67,228.79,12532.0,218.6581,218.8015,218.6581,218.7729,12532.0
2022-12-07 13:40:00,228.86,228.95,228.8,228.88,10787.0,218.8398,218.9258,218.7824,218.8589,10787.0
2022-12-07 13:45:00,228.93,229.06,228.88,228.92,12164.0,218.9067,219.031,218.8589,218.8972,12164.0
2022-12-07 13:50:00,228.88,228.9,228.6,228.63,6239.0,218.8589,218.878,218.5912,218.6199,6239.0
2022-12-07 13:55:00,228.6,228.69,228.43,228.58,5031.0,218.5912,218.6772,218.4286,218.572,5031.0
2022-12-07 14:00:00,228.62,228.72,228.26,228.34,8919.0,218.6103,218.7059,218.2661,218.3426,8919.0
2022-12-07 14:05:00,228.36,228.61,228.32,228.5,11555.0,218.3617,218.6007,218.3234,218.4955,11555.0
2022-12-07 14:10:00,228.53,228.77,228.45,228.69,9622.0,218.5242,218.7537,218.4477,218.6772,9622.0
2022-12-07 14:15:00,228.76,228.76,228.49,228.54,4286.0,218.7442,218.7442,218.486,218.5338,4286.0
2022-12-07 14:20:00,228.57,228.61,228.24,228.41,8503.0,218.5625,218.6007,218.2469,218.4095,8503.0
2022-12-07 14:25:00,228.52,228.71,228.52,228.52,6034.0,218.5147,218.6964,218.5147,218.5147,6034.0
2022-12-07 14:30:00,228.6,228.68,228.41,228.51,14027.0,218.5912,218.6677,218.4095,218.5051,14027.0
2022-12-07 14:35:00,228.63,228.76,228.54,228.67,8902.0,218.6199,218.7442,218.5338,218.6581,8902.0
2022-12-07 14:40:00,228.67,228.69,228.46,228.6,10246.0,218.6581,218.6772,218.4573,218.5912,10246.0
2022-12-07 14:45:00,228.63,228.63,228.31,228.36,9986.0,218.6199,218.6199,218.3139,218.3617,9986.0
2022-12-07 14:50:00,228.34,228.37,228.17,228.27,9713.0,218.3426,218.3712,218.18,218.2756,9713.0
2022-12-07 14:55:00,228.23,228.28,228.09,228.28,5235.0,218.2374,218.2852,218.1035,218.2852,5235.0
2022-12-07 15:00:00,228.29,228.57,228.28,228.53,11782.0,218.2947,218.5625,218.2852,218.5242,11782.0
2022-12-07 15:05:00,228.48,228.54,228.13,228.23,10457.0,218.4764,218.5338,218.1417,218.2374,10457.0
2022-12-07 15:10:00,228.24,228.46,228.18,228.31,9547.0,218.2469,218.4573,218.1896,218.3139,9547.0
2022-12-07 15:15:00,228.34,228.52,228.24,228.3,7645.0,218.3426,218.5147,218.2469,218.3043,7645.0
2022-12-07 15:20:00,228.23,228.41,228.05,228.38,6905.0,218.2374,218.4095,218.0653,218.3808,6905.0
2022-12-07 15:25:00,228.32,228.61,228.29,228.61,9335.0,218.3234,218.6007,218.2947,218.6007,9335.0
2022-12-07 15:30:00,228.58,228.89,228.53,228.55,21337.0,218.572,218.8685,218.5242,218.5434,21337.0
2022-12-07 15:35:00,228.57,228.6,228.32,228.54,17595.0,218.5625,218.5912,218.3234,218.5338,17595.0
2022-12-07 15:40:00,228.55,228.6,228.3,228.33,16889.0,218.5434,218.5912,218.3043,218.333,16889.0
2022-12-07 15:45:00,228.33,228.72,228.32,228.65,28629.0,218.333,218.7059,218.3234,218.639,28629.0
2022-12-07 15:50:00,228.65,228.94,228.57,228.92,42028.0,218.639,218.9163,218.5625,218.8972,42028.0
2022-12-07 15:55:00,228.91,229.22,228.78,228.94,103868.0,218.8876,219.184,218.7633,218.9163,103868.0
2022-12-08 09:30:00,230.91,231.88,230.16,231.34,56519.0,220.8,221.7276,220.0829,221.2112,56519.0
2022-12-08 09:35:00,231.08,231.86,230.78,231.84,45245.0,220.9626,221.7084,220.6757,221.6893,45245.0
2022-12-08 09:40:00,231.99,232.37,231.57,232.03,21270.0,221.8327,222.1961,221.4311,221.871,21270.0
2022-12-08 09:45:00,232.07,232.13,231.39,231.65,17673.0,221.9092,221.9666,221.259,221.5076,17673.0
2022-12-08 09:50:00,231.56,232.29,231.56,232.24,9276.0,221.4216,222.1196,221.4216,222.0718,9276.0
2022-12-08 09:55:00,232.3,232.5,231.74,231.88,22663.0,222.1292,222.3204,221.5937,221.7276,22663.0
2022-12-08 10:00:00,231.81,232.16,231.69,231.71,12030.0,221.6606,221.9953,221.5459,221.565,12030.0
2022-12-08 10:05:00,231.75,232.0,231.57,231.7,8045.0,221.6033,221.8423,221.4311,221.5554,8045.0
2022-12-08 10:10:00,231.67,231.84,231.56,231.69,9827.0,221.5268,221.6893,221.4216,221.5459,9827.0
2022-12-08 10:15:00,231.72,231.77,231.29,231.58,16135.0,221.5746,221.6224,221.1634,221.4407,16135.0
2022-12-08 10:20:00,231.64,231.84,231.39,231.53,10720.0,221.4981,221.6893,221.259,221.3929,10720.0
2022-12-08 10:25:00,231.53,231.79,231.43,231.62,7975.0,221.3929,221.6415,221.2973,221.4789,7975.0
2022-12-08 10:30:00,231.65,231.65,231.02,231.08,8497.0,221.5076,221.5076,220.9052,220.9626,8497.0
2022-12-08 10:35:00,231.05,231.48,230.85,231.46,9628.0,220.9339,221.3451,220.7427,221.3259,9628.0
2022-12-08 10:40:00,231.43,231.48,231.02,231.15,8452.0,221.2973,221.3451,220.9052,221.0295,8452.0
2022-12-08 10:45:00,231.15,231.18,230.98,231.06,9266.0,221.0295,221.0582,220.867,220.9435,9266.0
2022-12-08 10:50:00,231.1,231.24,231.02,231.2,8968.0,220.9817,221.1156,220.9052,221.0773,8968.0
2022-12-08 10:55:00,231.21,231.38,231.07,231.11,8074.0,221.0869,221.2495,220.953,220.9913,8074.0
2022-12-08 11:00:00,231.08,231.19,230.51,230.51,15351.0,220.9626,221.0678,220.4175,220.4175,15351.0
2022-12-08 11:05:00,230.55,230.63,230.07,230.07,13031.0,220.4558,220.5323,219.9968,219.9968,13031.0
2022-12-08 11:10:00,230.06,230.54,230.06,230.45,14465.0,219.9872,220.4462,219.9872,220.3602,14465.0
2022-12-08 11:15:00,230.39,230.51,230.13,230.24,9482.0,220.3028,220.4175,220.0542,220.1594,9482.0
2022-12-08 11:20:00,230.19,230.24,229.91,229.95,9569.0,220.1116,220.1594,219.8438,219.8821,9569.0
2022-12-08 11:25:00,229.92,230.53,229.85,230.51,28476.0,219.8534,220.4367,219.7864,220.4175,28476.0
2022-12-08 11:30:00,230.5,230.62,230.35,230.38,10650.0,220.408,220.5227,220.2645,220.2932,10650.0
2022-12-08 11:35:00,230.32,230.33,229.95,230.27,4874.0,220.2359,220.2454,219.8821,220.1881,4874.0
2022-12-08 11:40:00,230.35,230.41,230.22,230.39,5783.0,220.2645,220.3219,220.1402,220.3028,5783.0
2022-12-08 11:45:00,230.36,230.63,230.36,230.55,3462.0,220.2741,220.5323,220.2741,220.4558,3462.0
2022-12-08 11:50:00,230.55,230.55,230.19,230.52,15793.0,220.4558,220.4558,220.1116,220.4271,15793.0
2022-12-08 11:55:00,230.58,230.86,230.55,230.86,3536.0,220.4845,220.7522,220.4558,220.7522,3536.0
2022-12-08 12:00:00,230.76,231.0,230.49,230.5,8832.0,220.6566,220.8861,220.3984,220.408,8832.0
2022-12-08 12:05:00,230.5,230.73,230.45,230.66,7888.0,220.408,220.6279,220.3602,220.561,7888.0
2022-12-08 12:10:00,230.69,230.84,230.64,230.75,4438.0,220.5897,220.7331,220.5419,220.647,4438.0
2022-12-08 12:15:00,230.69,230.75,230.6,230.64,4075.0,220.5897,220.647,220.5036,220.5419,4075.0
2022-12-08 12:20:00,230.6,230.91,230.53,230.89,5130.0,220.5036,220.8,220.4367,220.7809,5130.0
2022-12-08 12:25:00,230.88,230.94,230.66,230.72,4761.0,220.7713,220.8287,220.561,220.6183,4761.0
2022-12-08 12:30:00,230.76,230.8,230.52,230.58,4227.0,220.6566,220.6948,220.4271,220.4845,4227.0
2022-12-08 12:35:00,230.59,230.59,230.22,230.22,4956.0,220.494,220.494,220.1402,220.1402,4956.0
2022-12-08 12:40:00,230.21,230.4,230.21,230.26,4081.0,220.1307,220.3124,220.1307,220.1785,4081.0
2022-12-08 12:45:00,230.23,230.36,230.01,230.13,4514.0,220.1498,220.2741,219.9394,220.0542,4514.0
2022-12-08 12:50:00,230.17,230.31,230.14,230.31,4848.0,220.0924,220.2263,220.0637,220.2263,4848.0
2022-12-08 12:55:00,230.26,230.39,230.21,230.33,6881.0,220.1785,220.3028,220.1307,220.2454,6881.0
2022-12-08 13:00:00,230.43,230.6,230.41,230.41,4489.0,220.341,220.5036,220.3219,220.3219,4489.0
2022-12-08 13:05:00,230.43,230.47,230.15,230.3,80944.0,220.341,220.3793,220.0733,220.2167,80944.0
2022-12-08 13:10:00,230.25,230.25,229.91,229.93,10805.0,220.1689,220.1689,219.8438,219.8629,10805.0
2022-12-08 13:15:00,229.89,230.32,229.83,230.29,61247.0,219.8247,220.2359,219.7673,220.2072,61247.0
2022-12-08 13:20:00,230.29,230.29,229.89,230.1,6170.0,220.2072,220.2072,219.8247,220.0255,6170.0
2022-12-08 13:25:00,230.17,230.51,230.12,230.47,6683.0,220.0924,220.4175,220.0446,220.3793,6683.0
2022-12-08 13:30:00,230.52,230.86,230.52,230.59,25080.0,220.4271,220.7522,220.4271,220.494,25080.0
2022-12-08 13:35:00,230.63,230.87,230.47,230.83,8195.0,220.5323,220.7618,220.3793,220.7235,8195.0
2022-12-08 13:40:00,230.8,231.06,230.8,230.99,18609.0,220.6948,220.9435,220.6948,220.8765,18609.0
2022-12-08 13:45:00,231.03,231.15,230.86,231.04,6336.0,220.9148,221.0295,220.7522,220.9243,6336.0
2022-12-08 13:50:00,231.15,231.15,230.8,230.81,3432.0,221.0295,221.0295,220.6948,220.7044,3432.0
2022-12-08 13:55:00,230.85,230.85,230.67,230.84,10155.0,220.7427,220.7427,220.5705,220.7331,10155.0
2022-12-08 14:00:00,230.81,230.83,230.09,230.09,10570.0,220.7044,220.7235,220.0159,220.0159,10570.0
2022-12-08 14:05:00,230.01,230.15,229.58,230.08,21022.0,219.9394,220.0733,219.5283,220.0064,21022.0
2022-12-08 14:10:00,230.05,230.08,229.68,229.94,7202.0,219.9777,220.0064,219.6239,219.8725,7202.0
2022-12-08 14:15:00,229.89,230.3,229.87,230.24,32281.0,219.8247,220.2167,219.8056,220.1594,32281.0
2022-12-08 14:20:00,230.21,230.32,230.01,230.21,18202.0,220.1307,220.2359,219.9394,220.1307,18202.0
2022-12-08 14:25:00,230.26,230.26,229.8,229.88,17749.0,220.1785,220.1785,219.7386,219.8151,17749.0
2022-12-08 14:30:00,229.86,229.99,229.54,229.68,15089.0,219.796,219.9203,219.49,219.6239,15089.0
2022-12-08 14:35:00,229.72,230.16,229.68,230.12,18538.0,219.6621,220.0829,219.6239,220.0446,18538.0
2022-12-08 14:40:00,230.08,230.22,230.08,230.1,9169.0,220.0064,220.1402,220.0064,220.0255,9169.0
2022-12-08 14:45:00,230.07,230.25,230.07,230.15,5570.0,219.9968,220.1689,219.9968,220.0733,5570.0
2022-12-08 14:50:00,230.13,230.59,229.99,230.51,9941.0,220.0542,220.494,219.9203,220.4175,9941.0
2022-12-08 14:55:00,230.54,230.64,230.25,230.32,7282.0,220.4462,220.5419,220.1689,220.2359,7282.0
2022-12-08 15:00:00,230.36,230.42,230.16,230.16,12905.0,220.2741,220.3315,220.0829,220.0829,12905.0
2022-12-08 15:05:00,230.13,230.25,229.88,230.22,8410.0,220.0542,220.1689,219.8151,220.1402,8410.0
2022-12-08 15:10:00,230.25,230.49,230.19,230.28,6955.0,220.1689,220.3984,220.1116,220.1976,6955.0
2022-12-08 15:15:00,230.25,230.58,230.25,230.57,6346.0,220.1689,220.4845,220.1689,220.4749,6346.0
2022-12-08 15:20:00,230.54,230.68,230.38,230.66,15604.0,220.4462,220.5801,220.2932,220.561,15604.0
2022-12-08 15:25:00,230.67,230.75,230.41,230.41,25446.0,220.5705,220.647,220.3219,220.3219,25446.0
2022-12-08 15:30:00,230.46,230.48,230.09,230.17,16422.0,220.3697,220.3889,220.0159,220.0924,16422.0
2022-12-08 15:35:00,230.15,230.41,230.08,230.32,55446.0,220.0733,220.3219,220.0064,220.2359,55446.0
2022-12-08 15:40:00,230.31,230.31,230.03,230.23,20021.0,220.2263,220.2263,219.9586,220.1498,20021.0
2022-12-08 15:45:00,230.21,230.3,230.12,230.21,24365.0,220.1307,220.2167,220.0446,220.1307,24365.0
2022-12-08 15:50:00,230.21,230.51,229.98,230.51,39194.0,220.1307,220.4175,219.9107,220.4175,39194.0
2022-12-08 15:55:00,230.5,231.03,230.5,230.92,76040.0,220.408,220.9148,220.408,220.8096,76040.0
2022-12-09 09:30:00,232.0,232.42,231.36,232.01,36454.0,221.8423,222.2439,221.2303,221.8519,36454.0
2022-12-09 09:35:00,232.11,232.81,231.8,231.8,13705.0,221.9475,222.6168,221.6511,221.6511,13705.0
2022-12-09 09:40:00,231.9,231.92,231.35,231.75,15568.0,221.7467,221.7658,221.2208,221.6033,15568.0
2022-12-09 09:45:00,231.6,231.66,231.12,231.17,6771.0,221.4598,221.5172,221.0008,221.0486,6771.0
2022-12-09 09:50:00,231.05,231.39,230.27,230.68,18918.0,220.9339,221.259,220.1881,220.5801,18918.0
2022-12-09 09:55:00,230.7,231.01,230.49,230.93,14771.0,220.5992,220.8957,220.3984,220.8192,14771.0
2022-12-09 10:00:00,230.99,231.72,230.67,231.67,14999.0,220.8765,221.5746,220.5705,221.5268,14999.0
2022-12-09 10:05:00,231.63,231.79,231.31,231.48,11571.0,221.4885,221.6415,221.1825,221.3451,11571.0
2022-12-09 10:10:00,231.49,231.5,230.8,230.99,20660.0,221.3546,221.3642,220.6948,220.8765,20660.0
2022-12-09 10:15:00,231.09,231.1,230.64,230.76,7875.0,220.9721,220.9817,220.5419,220.6566,7875.0
2022-12-09 10:20:00,230.71,230.83,230.52,230.62,5435.0,220.6088,220.7235,220.4271,220.5227,5435.0
2022-12-09 10:25:00,230.62,230.72,230.37,230.66,6530.0,220.5227,220.6183,220.2837,220.561,6530.0
2022-12-09 10:30:00,230.67,231.03,230.36,230.42,7175.0,220.5705,220.9148,220.2741,220.3315,7175.0
2022-12-09 10:35:00,230.32,230.5,229.97,230.35,6281.0,220.2359,220.408,219.9012,220.2645,6281.0
2022-12-09 10:40:00,230.35,230.44,230.17,230.25,19950.0,220.2645,220.3506,220.0924,220.1689,19950.0
2022-12-09 10:45:00,230.19,230.35,229.81,229.85,13637.0,220.1116,220.2645,219.7482,219.7864,13637.0
2022-12-09 10:50:00,229.92,230.15,229.77,230.15,17520.0,219.8534,220.0733,219.7099,220.0733,17520.0
2022-12-09 10:55:00,230.16,230.68,230.16,230.68,15281.0,220.0829,220.5801,220.0829,220.5801,15281.0
2022-12-09 11:00:00,230.63,231.0,230.5,230.99,19487.0,220.5323,220.8861,220.408,220.8765,19487.0
2022-12-09 11:05:00,230.92,231.05,230.57,230.58,14471.0,220.8096,220.9339,220.4749,220.4845,14471.0
2022-12-09 11:10:00,230.69,230.69,230.25,230.47,10458.0,220.5897,220.5897,220.1689,220.3793,10458.0
2022-12-09 11:15:00,230.48,230.83,230.46,230.74,4970.0,220.3889,220.7235,220.3697,220.6375,4970.0
2022-12-09 11:20:00,230.77,231.03,230.72,230.97,4908.0,220.6662,220.9148,220.6183,220.8574,4908.0
2022-12-09 11:25:00,230.97,231.0,230.69,230.96,10467.0,220.8574,220.8861,220.5897,220.8478,10467.0
2022-12-09 11:30:00,230.84,231.09,230.71,230.94,5270.0,220.7331,220.9721,220.6088,220.8287,5270.0
2022-12-09 11:35:00,230.98,231.05,230.65,230.78,6414.0,220.867,220.9339,220.5514,220.6757,6414.0
2022-12-09 11:40:00,230.72,231.17,230.54,231.17,6917.0,220.6183,221.0486,220.4462,221.0486,6917.0
2022-12-09 11:45:00,231.17,231.37,231.15,231.25,5266.0,221.0486,221.2399,221.0295,221.1251,5266.0
2022-12-09 11:50:00,231.24,231.45,231.11,231.11,5394.0,221.1156,221.3164,220.9913,220.9913,5394.0
2022-12-09 11:55:00,231.15,231.37,231.06,231.3,3530.0,221.0295,221.2399,220.9435,221.173,3530.0
2022-12-09 12:00:00,231.33,231.37,231.02,231.03,6176.0,221.2016,221.2399,220.9052,220.9148,6176.0
2022-12-09 12:05:00,230.95,230.96,230.69,230.74,9892.0,220.8383,220.8478,220.5897,220.6375,9892.0
2022-12-09 12:10:00,230.81,231.17,230.77,230.96,11851.0,220.7044,221.0486,220.6662,220.8478,11851.0
2022-12-09 12:15:00,230.89,230.89,230.37,230.53,9233.0,220.7809,220.7809,220.2837,220.4367,9233.0
2022-12-09 12:20:00,230.46,230.46,230.09,230.1,11881.0,220.3697,220.3697,220.0159,220.0255,11881.0
2022-12-09 12:25:00,230.17,230.29,230.14,230.21,5705.0,220.0924,220.2072,220.0637,220.1307,5705.0
2022-12-09 12:30:00,230.16,230.58,230.16,230.49,22631.0,220.0829,220.4845,220.0829,220.3984,22631.0
2022-12-09 12:35:00,230.56,230.63,230.52,230.52,5507.0,220.4654,220.5323,220.4271,220.4271,5507.0
2022-12-09 12:40:00,230.6,230.76,230.52,230.57,8109.0,220.5036,220.6566,220.4271,220.4749,8109.0
2022-12-09 12:45:00,230.58,230.63,230.33,230.36,4111.0,220.4845,220.5323,220.2454,220.2741,4111.0
2022-12-09 12:50:00,230.35,230.44,230.3,230.36,4415.0,220.2645,220.3506,220.2167,220.2741,4415.0
2022-12-09 12:55:00,230.39,230.63,230.35,230.44,5399.0,220.3028,220.5323,220.2645,220.3506,5399.0
2022-12-09 13:00:00,230.4,230.42,230.21,230.29,6009.0,220.3124,220.3315,220.1307,220.2072,6009.0
2022-12-09 13:05:00,230.31,230.34,230.15,230.2,5803.0,220.2263,220.255,220.0733,220.1211,5803.0
2022-12-09 13:10:00,230.17,230.23,230.03,230.23,5062.0,220.0924,220.1498,219.9586,220.1498,5062.0
2022-12-09 13:15:00,230.25,230.26,230.0,230.05,10287.0,220.1689,220.1785,219.9299,219.9777,10287.0
2022-12-09 13:20:00,230.08,230.08,229.64,229.64,4833.0,220.0064,220.0064,219.5856,219.5856,4833.0
2022-12-09 13:25:00,229.6,229.68,229.47,229.63,7364.0,219.5474,219.6239,219.4231,219.5761,7364.0
2022-12-09 13:30:00,229.42,229.75,229.4,229.4,8468.0,219.3753,219.6908,219.3561,219.3561,8468.0
2022-12-09 13:35:00,229.39,229.5,229.28,229.43,7527.0,219.3466,219.4518,219.2414,219.3848,7527.0
2022-12-09 13:40:00,229.4,229.48,229.33,229.4,6803.0,219.3561,219.4326,219.2892,219.3561,6803.0
2022-12-09 13:45:00,229.36,229.4,229.13,229.16,7695.0,219.3179,219.3561,219.098,219.1267,7695.0
2022-12-09 13:50:00,229.16,229.33,229.1,229.23,12532.0,219.1267,219.2892,219.0693,219.1936,12532.0
2022-12-09 13:55:00,229.2,229.44,229.17,229.44,3573.0,219.1649,219.3944,219.1362,219.3944,3573.0
2022-12-09 14:00:00,229.45,229.45,228.91,228.99,5571.0,219.404,219.404,218.8876,218.9641,5571.0
2022-12-09 14:05:00,228.97,229.02,228.78,228.9,8676.0,218.945,218.9928,218.7633,218.878,8676.0
2022-12-09 14:10:00,228.87,228.87,228.61,228.87,9140.0,218.8493,218.8493,218.6007,218.8493,9140.0
2022-12-09 14:15:00,228.82,228.96,228.76,228.84,8613.0,218.8015,218.9354,218.7442,218.8207,8613.0
2022-12-09 14:20:00,228.87,228.89,228.59,228.8,11814.0,218.8493,218.8685,218.5816,218.7824,11814.0
2022-12-09 14:25:00,228.8,229.07,228.7,229.0,12159.0,218.7824,219.0406,218.6868,218.9737,12159.0
2022-12-09 14:30:00,229.0,229.51,229.0,229.48,20173.0,218.9737,219.4613,218.9737,219.4326,20173.0
2022-12-09 14:35:00,229.53,229.67,229.42,229.54,26260.0,219.4805,219.6143,219.3753,219.49,26260.0
2022-12-09 14:40:00,229.43,229.46,229.1,229.2,8770.0,219.3848,219.4135,219.0693,219.1649,8770.0
2022-12-09 14:45:00,229.19,229.58,229.14,229.58,6967.0,219.1553,219.5283,219.1075,219.5283,6967.0
2022-12-09 14:50:00,229.51,229.51,229.34,229.42,4867.0,219.4613,219.4613,219.2988,219.3753,4867.0
2022-12-09 14:55:00,229.48,229.57,229.34,229.39,5937.0,219.4326,219.5187,219.2988,219.3466,5937.0
2022-12-09 15:00:00,229.27,229.44,229.27,229.39,5303.0,219.2318,219.3944,219.2318,219.3466,5303.0
2022-12-09 15:05:00,229.33,229.62,229.26,229.26,11028.0,219.2892,219.5665,219.2223,219.2223,11028.0
2022-12-09 15:10:00,229.23,229.37,229.14,229.22,8997.0,219.1936,219.3275,219.1075,219.184,8997.0
2022-12-09 15:15:00,229.28,229.52,229.23,229.33,22333.0,219.2414,219.4709,219.1936,219.2892,22333.0
2022-12-09 15:20:00,229.3,229.32,229.13,229.13,10242.0,219.2605,219.2796,219.098,219.098,10242.0
2022-12-09 15:25:00,229.11,229.12,228.58,228.58,37033.0,219.0788,219.0884,218.572,218.572,37033.0
2022-12-09 15:30:00,228.6,228.6,228.25,228.41,44344.0,218.5912,218.5912,218.2565,218.4095,44344.0
2022-12-09 15:35:00,228.41,228.45,228.18,228.18,43570.0,218.4095,218.4477,218.1896,218.1896,43570.0
2022-12-09 15:40:00,228.1,228.3,227.91,228.04,31282.0,218.1131,218.3043,217.9314,218.0557,31282.0
2022-12-09 15:45:00,228.02,228.18,227.8,227.81,25820.0,218.0366,218.1896,217.8262,217.8358,25820.0
2022-12-09 15:50:00,227.74,227.74,227.25,227.61,55042.0,217.7688,217.7688,217.3003,217.6445,55042.0
2022-12-09 15:55:00,227.65,227.73,227.19,227.35,114838.0,217.6828,217.7593,217.2429,217.3959,114838.0
2022-12-12 09:30:00,227.55,228.88,227.32,228.07,45252.0,217.5871,218.8589,217.3672,218.0844,45252.0
2022-12-12 09:35:00,228.08,228.3,227.38,227.38,7463.0,218.0939,218.3043,217.4246,217.4246,7463.0
2022-12-12 09:40:00,227.39,227.77,227.13,227.4,11379.0,217.4341,217.7975,217.1855,217.4437,11379.0
2022-12-12 09:45:00,227.44,227.66,227.02,227.51,8949.0,217.482,217.6923,217.0803,217.5489,8949.0
2022-12-12 09:50:00,227.5,227.68,227.02,227.59,11326.0,217.5393,217.7115,217.0803,217.6254,11326.0
2022-12-12 09:55:00,227.49,228.05,227.33,227.9,21153.0,217.5298,218.0653,217.3768,217.9218,21153.0
2022-12-12 10:00:00,227.9,228.73,227.9,228.67,23572.0,217.9218,218.7155,217.9218,218.6581,23572.0
2022-12-12 10:05:00,228.73,229.43,228.69,229.25,27348.0,218.7155,219.3848,218.6772,219.2127,27348.0
2022-12-12 10:10:00,229.25,229.36,228.74,228.75,20350.0,219.2127,219.3179,218.725,218.7346,20350.0
2022-12-12 10:15:00,228.78,228.92,228.53,228.56,12721.0,218.7633,218.8972,218.5242,218.5529,12721.0
2022-12-12 10:20:00,228.49,228.8,228.46,228.79,4493.0,218.486,218.7824,218.4573,218.7729,4493.0
2022-12-12 10:25:00,228.78,229.13,228.67,228.89,9029.0,218.7633,219.098,218.6581,218.8685,9029.0
2022-12-12 10:30:00,228.79,229.2,228.79,229.0,10886.0,218.7729,219.1649,218.7729,218.9737,10886.0
2022-12-12 10:35:00,228.99,229.25,228.97,229.2,11113.0,218.9641,219.2127,218.945,219.1649,11113.0
2022-12-12 10:40:00,229.16,229.57,229.04,229.48,17595.0,219.1267,219.5187,219.0119,219.4326,17595.0
2022-12-12 10:45:00,229.48,229.5,228.95,228.96,11291.0,219.4326,219.4518,218.9258,218.9354,11291.0
2022-12-12 10:50:00,228.95,228.95,228.43,228.73,12577.0,218.9258,218.9258,218.4286,218.7155,12577.0
2022-12-12 10:55:00,228.69,228.85,228.48,228.64,8302.0,218.6772,218.8302,218.4764,218.6294,8302.0
2022-12-12 11:00:00,228.73,228.73,228.36,228.51,15858.0,218.7155,218.7155,218.3617,218.5051,15858.0
2022-12-12 11:05:00,228.45,229.22,228.4,229.2,11782.0,218.4477,219.184,218.3999,219.1649,11782.0
2022-12-12 11:10:00,229.16,229.16,228.9,229.05,12764.0,219.1267,219.1267,218.878,219.0215,12764.0
2022-12-12 11:15:00,229.07,229.16,228.97,228.99,4942.0,219.0406,219.1267,218.945,218.9641,4942.0
2022-12-12 11:20:00,229.08,229.3,229.07,229.27,7328.0,219.0502,219.2605,219.0406,219.2318,7328.0
2022-12-12 11:25:00,229.28,229.8,229.27,229.72,15663.0,219.2414,219.7386,219.2318,219.6621,15663.0
2022-12-12 11:30:00,229.7,229.73,229.34,229.46,13707.0,219.643,219.6717,219.2988,219.4135,13707.0
2022-12-12 11:35:00,229.53,229.75,229.36,229.69,9509.0,219.4805,219.6908,219.3179,219.6334,9509.0
2022-12-12 11:40:00,229.7,229.71,229.01,229.01,19831.0,219.643,219.6526,218.9832,218.9832,19831.0
2022-12-12 11:45:00,229.06,229.39,229.0,229.22,8685.0,219.031,219.3466,218.9737,219.184,8685.0
2022-12-12 11:50:00,229.2,229.36,229.09,229.24,7614.0,219.1649,219.3179,219.0597,219.2031,7614.0
2022-12-12 11:55:00,229.24,229.52,229.24,229.51,5342.0,219.2031,219.4709,219.2031,219.4613,5342.0
2022-12-12 12:00:00,229.47,229.93,229.42,229.78,15111.0,219.4231,219.8629,219.3753,219.7195,15111.0
2022-12-12 12:05:00,229.76,229.79,229.5,229.53,11929.0,219.7004,219.7291,219.4518,219.4805,11929.0
2022-12-12 12:10:00,229.52,229.58,229.29,229.3,13205.0,219.4709,219.5283,219.251,219.2605,13205.0
2022-12-12 12:15:00,229.27,229.7,229.27,229.64,12577.0,219.2318,219.643,219.2318,219.5856,12577.0
2022-12-12 12:20:00,229.61,229.61,229.19,229.19,9395.0,219.5569,219.5569,219.1553,219.1553,9395.0
2022-12-12 12:25:00,229.17,229.55,229.15,229.46,10256.0,219.1362,219.4996,219.1171,219.4135,10256.0
2022-12-12 12:30:00,229.5,229.51,229.1,229.21,8819.0,219.4518,219.4613,219.0693,219.1745,8819.0
2022-12-12 12:35:00,229.25,229.67,229.25,229.54,11651.0,219.2127,219.6143,219.2127,219.49,11651.0
2022-12-12 12:40:00,229.57,229.71,229.49,229.63,10352.0,219.5187,219.6526,219.4422,219.5761,10352.0
2022-12-12 12:45:00,229.62,229.68,229.49,229.51,5049.0,219.5665,219.6239,219.4422,219.4613,5049.0
2022-12-12 12:50:00,229.54,229.62,229.45,229.62,6167.0,219.49,219.5665,219.404,219.5665,6167.0
2022-12-12 12:55:00,229.64,229.65,229.43,229.52,7389.0,219.5856,219.5952,219.3848,219.4709,7389.0
2022-12-12 13:00:00,229.51,229.76,229.15,229.26,16663.0,219.4613,219.7004,219.1171,219.2223,16663.0
2022-12-12 13:05:00,229.25,229.54,229.24,229.48,7897.0,219.2127,219.49,219.2031,219.4326,7897.0
2022-12-12 13:10:00,229.48,229.48,229.0,229.06,7609.0,219.4326,219.4326,218.9737,219.031,7609.0
2022-12-12 13:15:00,229.02,229.45,229.02,229.41,7407.0,218.9928,219.404,218.9928,219.3657,7407.0
2022-12-12 13:20:00,229.43,229.43,228.95,229.0,18986.0,219.3848,219.3848,218.9258,218.9737,18986.0
2022-12-12 13:25:00,228.96,229.21,228.96,229.15,11452.0,218.9354,219.1745,218.9354,219.1171,11452.0
2022-12-12 13:30:00,229.17,229.47,229.15,229.33,10870.0,219.1362,219.4231,219.1171,219.2892,10870.0
2022-12-12 13:35:00,229.27,229.33,229.07,229.2,9655.0,219.2318,219.2892,219.0406,219.1649,9655.0
2022-12-12 13:40:00,229.2,229.49,229.19,229.45,5960.0,219.1649,219.4422,219.1553,219.404,5960.0
2022-12-12 13:45:00,229.41,229.61,229.4,229.44,11901.0,219.3657,219.5569,219.3561,219.3944,11901.0
2022-12-12 13:50:00,229.37,229.51,229.37,229.4,8407.0,219.3275,219.4613,219.3275,219.3561,8407.0
2022-12-12 13:55:00,229.4,229.58,229.36,229.49,11653.0,219.3561,219.5283,219.3179,219.4422,11653.0
2022-12-12 14:00:00,229.5,229.68,229.49,229.58,10725.0,219.4518,219.6239,219.4422,219.5283,10725.0
2022-12-12 14:05:00,229.58,229.81,229.58,229.75,18022.0,219.5283,219.7482,219.5283,219.6908,18022.0
2022-12-12 14:10:00,229.76,229.91,229.65,229.91,69675.0,219.7004,219.8438,219.5952,219.8438,69675.0
2022-12-12 14:15:00,229.88,230.34,229.87,230.31,18944.0,219.8151,220.255,219.8056,220.2263,18944.0
2022-12-12 14:20:00,230.36,230.6,230.28,230.55,29479.0,220.2741,220.5036,220.1976,220.4558,29479.0
2022-12-12 14:25:00,230.5,230.94,230.43,230.66,56597.0,220.408,220.8287,220.341,220.561,56597.0
2022-12-12 14:30:00,230.68,230.81,230.56,230.62,32642.0,220.5801,220.7044,220.4654,220.5227,32642.0
2022-12-12 14:35:00,230.66,230.8,230.59,230.8,7631.0,220.561,220.6948,220.494,220.6948,7631.0
2022-12-12 14:40:00,230.82,230.89,230.77,230.78,11416.0,220.714,220.7809,220.6662,220.6757,11416.0
2022-12-12 14:45:00,230.83,230.83,230.54,230.56,6775.0,220.7235,220.7235,220.4462,220.4654,6775.0
2022-12-12 14:50:00,230.53,231.1,230.53,231.04,9900.0,220.4367,220.9817,220.4367,220.9243,9900.0
2022-12-12 14:55:00,231.11,231.32,231.08,231.19,13010.0,220.9913,221.1921,220.9626,221.0678,13010.0
2022-12-12 15:00:00,231.2,231.5,231.06,231.5,26058.0,221.0773,221.3642,220.9435,221.3642,26058.0
2022-12-12 15:05:00,231.5,232.09,231.49,231.93,18087.0,221.3642,221.9284,221.3546,221.7754,18087.0
2022-12-12 15:10:00,232.01,232.13,231.86,231.9,18329.0,221.8519,221.9666,221.7084,221.7467,18329.0
2022-12-12 15:15:00,231.96,232.42,231.93,232.32,26007.0,221.8041,222.2439,221.7754,222.1483,26007.0
2022-12-12 15:20:00,232.35,232.63,232.21,232.56,16311.0,222.177,222.4447,222.0431,222.3778,16311.0
2022-12-12 15:25:00,232.6,232.73,232.5,232.61,21290.0,222.416,222.5403,222.3204,222.4256,21290.0
2022-12-12 15:30:00,232.62,233.08,232.61,232.99,24399.0,222.4352,222.875,222.4256,222.789,24399.0
2022-12-12 15:35:00,233.0,233.4,232.97,233.3,32266.0,222.7985,223.181,222.7698,223.0854,32266.0
2022-12-12 15:40:00,233.28,233.28,232.89,232.94,33915.0,223.0663,223.0663,222.6933,222.7412,33915.0
2022-12-12 15:45:00,232.91,233.35,232.86,233.07,67410.0,222.7125,223.1332,222.6647,222.8655,67410.0
2022-12-12 15:50:00,233.05,233.2,233.0,233.05,62001.0,222.8463,222.9898,222.7985,222.8463,62001.0
2022-12-12 15:55:00,233.04,233.24,233.0,233.18,113662.0,222.8368,223.028,222.7985,222.9706,113662.0
2022-12-13 09:30:00,237.82,237.92,235.57,236.23,104070.0,227.4075,227.5031,225.256,225.8871,104070.0
2022-12-13 09:35:00,236.44,236.66,234.64,235.21,28869.0,226.0879,226.2983,224.3667,224.9118,28869.0
2022-12-13 09:40:00,235.27,235.27,234.54,234.93,22916.0,224.9691,224.9691,224.2711,224.644,22916.0
2022-12-13 09:45:00,234.9,235.3,234.49,235.07,26555.0,224.6153,224.9978,224.2233,224.7779,26555.0
2022-12-13 09:50:00,235.07,236.52,234.82,236.52,25087.0,224.7779,226.1644,224.5388,226.1644,25087.0
2022-12-13 09:55:00,236.46,236.53,235.79,235.9,12658.0,226.107,226.174,225.4664,225.5716,12658.0
2022-12-13 10:00:00,236.03,236.13,234.63,234.81,56269.0,225.6959,225.7915,224.3572,224.5293,56269.0
2022-12-13 10:05:00,234.74,235.24,234.0,235.06,35238.0,224.4623,224.9404,223.7547,224.7683,35238.0
2022-12-13 10:10:00,234.94,234.95,233.6,233.68,26531.0,224.6536,224.6631,223.3723,223.4488,26531.0
2022-12-13 10:15:00,233.67,233.81,232.96,233.49,20432.0,223.4392,223.5731,222.7603,223.2671,20432.0
2022-12-13 10:20:00,233.4,233.75,232.75,232.8,23297.0,223.181,223.5157,222.5595,222.6073,23297.0
2022-12-13 10:25:00,232.9,233.43,232.57,233.15,16026.0,222.7029,223.2097,222.3874,222.942,16026.0
2022-12-13 10:30:00,233.14,233.65,232.77,233.49,18848.0,222.9324,223.4201,222.5786,223.2671,18848.0
2022-12-13 10:35:00,233.42,233.52,232.36,232.45,16918.0,223.2001,223.2958,222.1865,222.2726,16918.0
2022-12-13 10:40:00,232.38,233.04,232.19,232.92,31975.0,222.2057,222.8368,222.024,222.722,31975.0
2022-12-13 10:45:00,232.91,233.32,232.22,232.22,8693.0,222.7125,223.1045,222.0527,222.0527,8693.0
2022-12-13 10:50:00,232.34,232.67,232.2,232.52,11344.0,222.1674,222.483,222.0336,222.3395,11344.0
2022-12-13 10:55:00,232.56,232.63,232.13,232.29,12406.0,222.3778,222.4447,221.9666,222.1196,12406.0
2022-12-13 11:00:00,232.36,232.89,232.36,232.89,11911.0,222.1865,222.6933,222.1865,222.6933,11911.0
2022-12-13 11:05:00,232.86,233.15,232.75,233.02,8656.0,222.6647,222.942,222.5595,222.8176,8656.0
2022-12-13 11:10:00,232.92,233.46,232.73,233.46,15615.0,222.722,223.2384,222.5403,223.2384,15615.0
2022-12-13 11:15:00,233.46,233.65,233.3,233.47,15113.0,223.2384,223.4201,223.0854,223.2479,15113.0
2022-12-13 11:20:00,233.4,233.4,232.65,232.65,11833.0,223.181,223.181,222.4638,222.4638,11833.0
2022-12-13 11:25:00,232.71,233.11,232.64,232.99,11660.0,222.5212,222.9037,222.4543,222.789,11660.0
2022-12-13 11:30:00,233.15,233.84,233.08,233.84,11178.0,222.942,223.6017,222.875,223.6017,11178.0
2022-12-13 11:35:00,233.83,233.91,233.49,233.79,18394.0,223.5922,223.6687,223.2671,223.5539,18394.0
2022-12-13 11:40:00,233.69,234.15,233.68,234.14,9379.0,223.4583,223.8982,223.4488,223.8886,9379.0
2022-12-13 11:45:00,234.08,234.08,233.05,233.17,14648.0,223.8312,223.8312,222.8463,222.9611,14648.0
2022-12-13 11:50:00,233.11,233.21,232.7,233.02,19014.0,222.9037,222.9993,222.5117,222.8176,19014.0
2022-12-13 11:55:00,233.0,233.23,232.83,233.2,7667.0,222.7985,223.0185,222.636,222.9898,7667.0
2022-12-13 12:00:00,233.21,233.65,233.2,233.48,9004.0,222.9993,223.4201,222.9898,223.2575,9004.0
2022-12-13 12:05:00,233.45,233.91,233.34,233.85,7374.0,223.2288,223.6687,223.1236,223.6113,7374.0
2022-12-13 12:10:00,233.8,233.8,233.19,233.34,9207.0,223.5635,223.5635,222.9802,223.1236,9207.0
2022-12-13 12:15:00,233.3,233.3,232.65,232.71,12744.0,223.0854,223.0854,222.4638,222.5212,12744.0
2022-12-13 12:20:00,232.77,233.21,232.71,232.84,9554.0,222.5786,222.9993,222.5212,222.6455,9554.0
2022-12-13 12:25:00,232.81,233.22,232.81,233.0,7587.0,222.6168,223.0089,222.6168,222.7985,7587.0
2022-12-13 12:30:00,232.92,233.02,232.69,232.95,12788.0,222.722,222.8176,222.5021,222.7507,12788.0
2022-12-13 12:35:00,232.82,233.08,232.74,233.08,5398.0,222.6264,222.875,222.5499,222.875,5398.0
2022-12-13 12:40:00,233.05,233.19,232.66,233.06,8817.0,222.8463,222.9802,222.4734,222.8559,8817.0
2022-12-13 12:45:00,233.09,233.43,232.33,232.39,37548.0,222.8846,223.2097,222.1579,222.2152,37548.0
2022-12-13 12:50:00,232.43,232.68,232.19,232.48,9327.0,222.2535,222.4925,222.024,222.3013,9327.0
2022-12-13 12:55:00,232.48,232.97,232.41,232.97,6916.0,222.3013,222.7698,222.2344,222.7698,6916.0
2022-12-13 13:00:00,232.96,233.2,232.77,233.2,10829.0,222.7603,222.9898,222.5786,222.9898,10829.0
2022-12-13 13:05:00,233.39,233.45,233.18,233.38,4178.0,223.1714,223.2288,222.9706,223.1619,4178.0
2022-12-13 13:10:00,233.38,233.69,233.37,233.59,8598.0,223.1619,223.4583,223.1523,223.3627,8598.0
2022-12-13 13:15:00,233.73,234.12,233.57,234.12,9124.0,223.4966,223.8695,223.3436,223.8695,9124.0
2022-12-13 13:20:00,234.05,234.55,234.0,234.5,10461.0,223.8026,224.2807,223.7547,224.2328,10461.0
2022-12-13 13:25:00,234.48,234.57,234.26,234.26,10985.0,224.2137,224.2998,224.0034,224.0034,10985.0
2022-12-13 13:30:00,234.33,234.57,234.08,234.1,18936.0,224.0703,224.2998,223.8312,223.8504,18936.0
2022-12-13 13:35:00,234.09,234.46,234.01,234.35,5943.0,223.8408,224.1946,223.7643,224.0894,5943.0
2022-12-13 13:40:00,234.32,234.52,234.01,234.52,24971.0,224.0607,224.252,223.7643,224.252,24971.0
2022-12-13 13:45:00,234.46,234.51,233.89,234.04,12314.0,224.1946,224.2424,223.6496,223.793,12314.0
2022-12-13 13:50:00,234.02,234.03,233.71,233.74,5204.0,223.7739,223.7834,223.4774,223.5061,5204.0
2022-12-13 13:55:00,233.75,234.34,233.74,234.32,5744.0,223.5157,224.0799,223.5061,224.0607,5744.0
2022-12-13 14:00:00,234.32,234.53,234.14,234.51,15696.0,224.0607,224.2615,223.8886,224.2424,15696.0
2022-12-13 14:05:00,234.51,234.51,234.12,234.2,9580.0,224.2424,224.2424,223.8695,223.946,9580.0
2022-12-13 14:10:00,234.13,234.5,234.1,234.36,7303.0,223.879,224.2328,223.8504,224.099,7303.0
2022-12-13 14:15:00,234.36,234.46,234.12,234.23,6136.0,224.099,224.1946,223.8695,223.9747,6136.0
2022-12-13 14:20:00,234.29,234.4,234.09,234.24,3527.0,224.032,224.1372,223.8408,223.9842,3527.0
2022-12-13 14:25:00,234.24,234.43,234.16,234.38,5568.0,223.9842,224.1659,223.9077,224.1181,5568.0
2022-12-13 14:30:00,234.34,234.4,234.11,234.28,5711.0,224.0799,224.1372,223.8599,224.0225,5711.0
2022-12-13 14:35:00,234.25,234.52,234.25,234.47,5180.0,223.9938,224.252,223.9938,224.2042,5180.0
2022-12-13 14:40:00,234.49,235.1,234.39,235.07,10599.0,224.2233,224.8066,224.1277,224.7779,10599.0
2022-12-13 14:45:00,235.03,235.19,234.94,235.08,13804.0,224.7396,224.8926,224.6536,224.7875,13804.0
2022-12-13 14:50:00,235.07,235.07,234.42,234.42,9699.0,224.7779,224.7779,224.1564,224.1564,9699.0
2022-12-13 14:55:00,234.37,234.47,234.18,234.46,12458.0,224.1085,224.2042,223.9269,224.1946,12458.0
2022-12-13 15:00:00,234.4,234.47,233.98,233.99,8378.0,224.1372,224.2042,223.7356,223.7452,8378.0
2022-12-13 15:05:00,234.08,234.24,233.87,234.12,8533.0,223.8312,223.9842,223.6304,223.8695,8533.0
2022-12-13 15:10:00,234.08,234.14,233.85,233.85,8633.0,223.8312,223.8886,223.6113,223.6113,8633.0
2022-12-13 15:15:00,233.83,234.54,233.8,234.38,7379.0,223.5922,224.2711,223.5635,224.1181,7379.0
2022-12-13 15:20:00,234.23,234.75,234.22,234.75,5613.0,223.9747,224.4719,223.9651,224.4719,5613.0
2022-12-13 15:25:00,234.71,234.8,234.47,234.64,35932.0,224.4337,224.5197,224.2042,224.3667,35932.0
2022-12-13 15:30:00,234.75,235.34,234.7,235.11,24522.0,224.4719,225.0361,224.4241,224.8161,24522.0
2022-12-13 15:35:00,235.09,235.2,234.67,234.93,26506.0,224.797,224.9022,224.3954,224.644,26506.0
2022-12-13 15:40:00,234.98,235.29,234.92,235.21,25236.0,224.6918,224.9883,224.6345,224.9118,25236.0
2022-12-13 15:45:00,235.28,235.59,235.18,235.24,33617.0,224.9787,225.2751,224.8831,224.9404,33617.0
2022-12-13 15:50:00,235.19,235.8,235.17,235.64,67933.0,224.8926,225.4759,224.8735,225.3229,67933.0
2022-12-13 15:55:00,235.6,235.63,235.16,235.48,125234.0,225.2847,225.3134,224.864,225.1699,125234.0
2022-12-14 09:30:00,236.06,237.32,235.56,237.03,68643.0,225.7245,226.9294,225.2464,226.6521,68643.0
2022-12-14 09:35:00,237.03,237.58,236.95,237.3,25572.0,226.6521,227.178,226.5756,226.9103,25572.0
2022-12-14 09:40:00,237.09,237.09,236.17,236.79,21458.0,226.7095,226.7095,225.8297,226.4226,21458.0
2022-12-14 09:45:00,236.79,237.35,236.14,236.8,28206.0,226.4226,226.9581,225.801,226.4321,28206.0
2022-12-14 09:50:00,236.87,237.45,236.78,237.05,11009.0,226.4991,227.0537,226.413,226.6712,11009.0
2022-12-14 09:55:00,236.91,237.03,235.88,236.15,18571.0,226.5373,226.6521,225.5524,225.8106,18571.0
2022-12-14 10:00:00,236.2,236.6,236.06,236.5,9183.0,225.8584,226.2409,225.7245,226.1453,9183.0
2022-12-14 10:05:00,236.41,236.41,235.85,236.07,12722.0,226.0592,226.0592,225.5237,225.7341,12722.0
2022-12-14 10:10:00,236.08,236.19,235.91,236.17,9604.0,225.7437,225.8489,225.5811,225.8297,9604.0
2022-12-14 10:15:00,236.18,236.18,235.71,236.03,4448.0,225.8393,225.8393,225.3899,225.6959,4448.0
2022-12-14 10:20:00,236.0,236.12,235.49,235.68,12982.0,225.6672,225.7819,225.1795,225.3612,12982.0
2022-12-14 10:25:00,235.78,235.82,235.51,235.63,16099.0,225.4568,225.4951,225.1986,225.3134,16099.0
2022-12-14 10:30:00,235.61,235.97,235.47,235.95,12602.0,225.2942,225.6385,225.1604,225.6194,12602.0
2022-12-14 10:35:00,235.89,235.98,235.75,235.93,10219.0,225.562,225.648,225.4281,225.6002,10219.0
2022-12-14 10:40:00,235.99,236.24,235.99,236.16,9866.0,225.6576,225.8967,225.6576,225.8202,9866.0
2022-12-14 10:45:00,236.17,236.67,236.14,236.57,9871.0,225.8297,226.3078,225.801,226.2122,9871.0
2022-12-14 10:50:00,236.65,236.99,236.65,236.91,29600.0,226.2887,226.6138,226.2887,226.5373,29600.0
2022-12-14 10:55:00,236.91,237.15,236.86,237.15,21281.0,226.5373,226.7668,226.4895,226.7668,21281.0
2022-12-14 11:00:00,237.19,237.45,237.18,237.3,8409.0,226.8051,227.0537,226.7955,226.9103,8409.0
2022-12-14 11:05:00,237.29,237.29,236.88,236.93,9213.0,226.9007,226.9007,226.5086,226.5565,9213.0
2022-12-14 11:10:00,236.99,237.25,236.84,237.2,18240.0,226.6138,226.8624,226.4704,226.8146,18240.0
2022-12-14 11:15:00,237.2,237.31,237.02,237.25,7092.0,226.8146,226.9198,226.6425,226.8624,7092.0
2022-12-14 11:20:00,237.22,237.42,237.03,237.32,17451.0,226.8338,227.025,226.6521,226.9294,17451.0
2022-12-14 11:25:00,237.31,237.75,237.3,237.55,12902.0,226.9198,227.3406,226.9103,227.1493,12902.0
2022-12-14 11:30:00,237.51,237.79,237.49,237.69,6221.0,227.1111,227.3788,227.0919,227.2832,6221.0
2022-12-14 11:35:00,237.73,237.73,237.56,237.6,7817.0,227.3214,227.3214,227.1589,227.1971,7817.0
2022-12-14 11:40:00,237.65,237.97,237.65,237.83,11656.0,227.2449,227.5509,227.2449,227.4171,11656.0
2022-12-14 11:45:00,237.76,237.8,237.55,237.58,6281.0,227.3501,227.3884,227.1493,227.178,6281.0
2022-12-14 11:50:00,237.54,237.67,237.31,237.39,6010.0,227.1397,227.2641,226.9198,226.9963,6010.0
2022-12-14 11:55:00,237.38,237.74,237.3,237.68,10604.0,226.9868,227.331,226.9103,227.2736,10604.0
2022-12-14 12:00:00,237.61,238.06,237.61,237.99,19051.0,227.2067,227.637,227.2067,227.57,19051.0
2022-12-14 12:05:00,237.99,238.15,237.8,237.85,12043.0,227.57,227.723,227.3884,227.4362,12043.0
2022-12-14 12:10:00,237.82,237.94,237.65,237.92,14677.0,227.4075,227.5222,227.2449,227.5031,14677.0
2022-12-14 12:15:00,237.95,237.96,237.78,237.89,9793.0,227.5318,227.5414,227.3692,227.4744,9793.0
2022-12-14 12:20:00,237.92,238.13,237.75,237.87,9635.0,227.5031,227.7039,227.3406,227.4553,9635.0
2022-12-14 12:25:00,237.87,237.94,237.66,237.78,5951.0,227.4553,227.5222,227.2545,227.3692,5951.0
2022-12-14 12:30:00,237.71,237.86,237.67,237.78,9924.0,227.3023,227.4457,227.2641,227.3692,9924.0
2022-12-14 12:35:00,237.79,238.06,237.77,238.03,5605.0,227.3788,227.637,227.3597,227.6083,5605.0
2022-12-14 12:40:00,238.01,238.22,237.9,238.1,8283.0,227.5892,227.79,227.484,227.6752,8283.0
2022-12-14 12:45:00,238.04,238.06,237.67,237.72,10198.0,227.6179,227.637,227.2641,227.3119,10198.0
2022-12-14 12:50:00,237.72,237.76,237.37,237.37,4351.0,227.3119,227.3501,226.9772,226.9772,4351.0
2022-12-14 12:55:00,237.29,237.45,237.15,237.2,8889.0,226.9007,227.0537,226.7668,226.8146,8889.0
2022-12-14 13:00:00,237.14,237.46,236.88,237.41,17640.0,226.7573,227.0633,226.5086,227.0154,17640.0
2022-12-14 13:05:00,237.41,237.59,237.22,237.25,7637.0,227.0154,227.1876,226.8338,226.8624,7637.0
2022-12-14 13:10:00,237.25,237.74,237.22,237.57,9394.0,226.8624,227.331,226.8338,227.1684,9394.0
2022-12-14 13:15:00,237.58,237.63,237.33,237.46,4294.0,227.178,227.2258,226.9389,227.0633,4294.0
2022-12-14 13:20:00,237.48,237.55,237.36,237.38,8388.0,227.0824,227.1493,226.9676,226.9868,8388.0
2022-12-14 13:25:00,237.36,237.48,237.26,237.26,9312.0,226.9676,227.0824,226.872,226.872,9312.0
2022-12-14 13:30:00,237.27,237.7,237.26,237.43,7039.0,226.8816,227.2927,226.872,227.0346,7039.0
2022-12-14 13:35:00,237.43,237.95,237.43,237.87,16216.0,227.0346,227.5318,227.0346,227.4553,16216.0
2022-12-14 13:40:00,237.76,237.88,237.32,237.47,9719.0,227.3501,227.4649,226.9294,227.0728,9719.0
2022-12-14 13:45:00,237.34,237.56,237.24,237.24,7235.0,226.9485,227.1589,226.8529,226.8529,7235.0
2022-12-14 13:50:00,237.22,237.4,237.05,237.4,9547.0,226.8338,227.0059,226.6712,227.0059,9547.0
2022-12-14 13:55:00,237.37,237.51,237.15,237.15,6311.0,226.9772,227.1111,226.7668,226.7668,6311.0
2022-12-14 14:00:00,237.2,237.2,234.52,236.01,32725.0,226.8146,226.8146,224.252,225.6767,32725.0
2022-12-14 14:05:00,235.61,235.96,234.22,234.51,23951.0,225.2942,225.6289,223.9651,224.2424,23951.0
2022-12-14 14:10:00,234.46,235.26,234.3,234.82,19289.0,224.1946,224.9596,224.0416,224.5388,19289.0
2022-12-14 14:15:00,234.72,235.12,234.61,234.98,12402.0,224.4432,224.8257,224.338,224.6918,12402.0
2022-12-14 14:20:00,234.93,235.24,234.75,234.88,13301.0,224.644,224.9404,224.4719,224.5962,13301.0
2022-12-14 14:25:00,234.91,235.43,234.75,235.1,15623.0,224.6249,225.1221,224.4719,224.8066,15623.0
2022-12-14 14:30:00,235.06,235.34,233.13,233.13,35472.0,224.7683,225.0361,222.9228,222.9228,35472.0
2022-12-14 14:35:00,233.13,234.37,233.12,233.97,21190.0,222.9228,224.1085,222.9133,223.7261,21190.0
2022-12-14 14:40:00,234.07,235.44,233.31,234.48,23975.0,223.8217,225.1317,223.095,224.2137,23975.0
2022-12-14 14:45:00,234.65,234.68,233.33,234.53,17353.0,224.3763,224.405,223.1141,224.2615,17353.0
2022-12-14 14:50:00,234.59,234.6,233.73,234.34,11350.0,224.3189,224.3285,223.4966,224.0799,11350.0
2022-12-14 14:55:00,234.36,234.66,233.89,234.21,15286.0,224.099,224.3858,223.6496,223.9555,15286.0
2022-12-14 15:00:00,234.08,235.54,233.94,235.38,9056.0,223.8312,225.2273,223.6974,225.0743,9056.0
2022-12-14 15:05:00,235.25,235.56,234.83,235.46,11533.0,224.95,225.2464,224.5484,225.1508,11533.0
2022-12-14 15:10:00,235.5,236.89,235.43,236.05,19048.0,225.1891,226.5182,225.1221,225.715,19048.0
2022-12-14 15:15:00,236.25,236.35,235.01,235.42,41606.0,225.9062,226.0019,224.7205,225.1126,41606.0
2022-12-14 15:20:00,235.47,235.57,235.02,235.27,21100.0,225.1604,225.256,224.7301,224.9691,21100.0
2022-12-14 15:25:00,235.2,235.25,233.87,233.88,39248.0,224.9022,224.95,223.6304,223.64,39248.0
2022-12-14 15:30:00,233.81,234.11,233.34,233.85,36311.0,223.5731,223.8599,223.1236,223.6113,36311.0
2022-12-14 15:35:00,233.85,233.97,233.46,233.78,14250.0,223.6113,223.7261,223.2384,223.5444,14250.0
2022-12-14 15:40:00,233.78,233.99,233.3,233.99,30233.0,223.5444,223.7452,223.0854,223.7452,30233.0
2022-12-14 15:45:00,234.0,234.48,233.66,234.4,24147.0,223.7547,224.2137,223.4296,224.1372,24147.0
2022-12-14 15:50:00,234.42,235.41,234.42,235.13,51624.0,224.1564,225.103,224.1564,224.8353,51624.0
2022-12-14 15:55:00,234.9,234.93,234.34,234.34,92541.0,224.6153,224.644,224.0799,224.0799,92541.0
2022-12-15 09:30:00,232.16,232.89,230.69,232.03,42113.0,221.9953,222.6933,220.5897,221.871,42113.0
2022-12-15 09:35:00,231.82,232.93,231.6,232.64,22222.0,221.6702,222.7316,221.4598,222.4543,22222.0
2022-12-15 09:40:00,232.63,232.63,231.93,232.2,20921.0,222.4447,222.4447,221.7754,222.0336,20921.0
2022-12-15 09:45:00,232.34,232.64,231.7,231.88,15530.0,222.1674,222.4543,221.5554,221.7276,15530.0
2022-12-15 09:50:00,231.86,232.18,231.66,231.88,20306.0,221.7084,222.0144,221.5172,221.7276,20306.0
2022-12-15 09:55:00,231.92,231.92,230.69,230.89,18975.0,221.7658,221.7658,220.5897,220.7809,18975.0
2022-12-15 10:00:00,230.82,231.41,230.33,230.46,19673.0,220.714,221.2781,220.2454,220.3697,19673.0
2022-12-15 10:05:00,230.61,230.92,230.11,230.12,29285.0,220.5132,220.8096,220.0351,220.0446,29285.0
2022-12-15 10:10:00,230.24,230.33,229.91,230.11,20294.0,220.1594,220.2454,219.8438,220.0351,20294.0
2022-12-15 10:15:00,230.06,230.07,229.28,229.78,24448.0,219.9872,219.9968,219.2414,219.7195,24448.0
2022-12-15 10:20:00,229.78,229.88,229.27,229.67,33724.0,219.7195,219.8151,219.2318,219.6143,33724.0
2022-12-15 10:25:00,229.78,229.96,229.3,229.96,17837.0,219.7195,219.8916,219.2605,219.8916,17837.0
2022-12-15 10:30:00,229.98,229.99,229.51,229.95,10578.0,219.9107,219.9203,219.4613,219.8821,10578.0
2022-12-15 10:35:00,230.0,231.0,230.0,230.91,21351.0,219.9299,220.8861,219.9299,220.8,21351.0
2022-12-15 10:40:00,230.91,231.0,230.65,230.65,12652.0,220.8,220.8861,220.5514,220.5514,12652.0
2022-12-15 10:45:00,230.71,230.73,230.04,230.09,12331.0,220.6088,220.6279,219.9681,220.0159,12331.0
2022-12-15 10:50:00,230.06,230.37,229.84,230.09,8635.0,219.9872,220.2837,219.7769,220.0159,8635.0
2022-12-15 10:55:00,230.08,230.21,229.74,230.21,9886.0,220.0064,220.1307,219.6813,220.1307,9886.0
2022-12-15 11:00:00,230.26,230.81,230.26,230.69,10937.0,220.1785,220.7044,220.1785,220.5897,10937.0
2022-12-15 11:05:00,230.66,230.74,230.29,230.54,17376.0,220.561,220.6375,220.2072,220.4462,17376.0
2022-12-15 11:10:00,230.58,230.58,229.85,229.91,8297.0,220.4845,220.4845,219.7864,219.8438,8297.0
2022-12-15 11:15:00,229.92,230.31,229.63,230.24,18012.0,219.8534,220.2263,219.5761,220.1594,18012.0
2022-12-15 11:20:00,230.33,230.33,229.8,229.81,13207.0,220.2454,220.2454,219.7386,219.7482,13207.0
2022-12-15 11:25:00,229.77,229.8,229.32,229.32,12637.0,219.7099,219.7386,219.2796,219.2796,12637.0
2022-12-15 11:30:00,229.38,229.44,228.68,228.93,17022.0,219.337,219.3944,218.6677,218.9067,17022.0
2022-12-15 11:35:00,229.09,229.23,228.67,228.81,27532.0,219.0597,219.1936,218.6581,218.792,27532.0
2022-12-15 11:40:00,228.88,229.15,228.67,228.76,9087.0,218.8589,219.1171,218.6581,218.7442,9087.0
2022-12-15 11:45:00,228.69,228.84,228.21,228.53,15766.0,218.6772,218.8207,218.2182,218.5242,15766.0
2022-12-15 11:50:00,228.43,228.85,228.34,228.84,9224.0,218.4286,218.8302,218.3426,218.8207,9224.0
2022-12-15 11:55:00,228.81,228.88,228.54,228.64,5598.0,218.792,218.8589,218.5338,218.6294,5598.0
2022-12-15 12:00:00,228.62,228.88,228.61,228.69,7036.0,218.6103,218.8589,218.6007,218.6772,7036.0
2022-12-15 12:05:00,228.68,229.41,228.68,229.27,18169.0,218.6677,219.3657,218.6677,219.2318,18169.0
2022-12-15 12:10:00,229.3,229.31,228.71,228.77,8775.0,219.2605,219.2701,218.6964,218.7537,8775.0
2022-12-15 12:15:00,228.78,229.25,228.6,229.15,11541.0,218.7633,219.2127,218.5912,219.1171,11541.0
2022-12-15 12:20:00,229.15,229.15,228.64,228.66,8283.0,219.1171,219.1171,218.6294,218.6485,8283.0
2022-12-15 12:25:00,228.76,228.9,228.72,228.88,7425.0,218.7442,218.878,218.7059,218.8589,7425.0
2022-12-15 12:30:00,229.01,229.21,228.98,229.17,5369.0,218.9832,219.1745,218.9545,219.1362,5369.0
2022-12-15 12:35:00,229.22,229.36,228.81,228.91,8322.0,219.184,219.3179,218.792,218.8876,8322.0
2022-12-15 12:40:00,228.9,229.02,228.65,228.7,4936.0,218.878,218.9928,218.639,218.6868,4936.0
2022-12-15 12:45:00,228.71,228.8,228.5,228.73,7587.0,218.6964,218.7824,218.4955,218.7155,7587.0
2022-12-15 12:50:00,228.66,228.82,228.58,228.59,6944.0,218.6485,218.8015,218.572,218.5816,6944.0
2022-12-15 12:55:00,228.62,228.73,228.5,228.65,7105.0,218.6103,218.7155,218.4955,218.639,7105.0
2022-12-15 13:00:00,228.69,228.69,228.34,228.34,5590.0,218.6772,218.6772,218.3426,218.3426,5590.0
2022-12-15 13:05:00,228.36,228.45,228.08,228.11,8280.0,218.3617,218.4477,218.0939,218.1226,8280.0
2022-12-15 13:10:00,228.16,228.2,227.91,227.99,11324.0,218.1704,218.2087,217.9314,218.0079,11324.0
2022-12-15 13:15:00,227.96,228.04,227.73,227.89,14518.0,217.9792,218.0557,217.7593,217.9123,14518.0
2022-12-15 13:20:00,227.89,227.95,227.73,227.83,13021.0,217.9123,217.9696,217.7593,217.8549,13021.0
2022-12-15 13:25:00,227.8,228.28,227.72,228.23,16507.0,217.8262,218.2852,217.7497,218.2374,16507.0
2022-12-15 13:30:00,228.21,228.67,228.19,228.53,7631.0,218.2182,218.6581,218.1991,218.5242,7631.0
2022-12-15 13:35:00,228.5,228.79,228.44,228.66,7150.0,218.4955,218.7729,218.4382,218.6485,7150.0
2022-12-15 13:40:00,228.62,228.95,228.62,228.87,17786.0,218.6103,218.9258,218.6103,218.8493,17786.0
2022-12-15 13:45:00,228.9,229.01,228.64,228.77,10893.0,218.878,218.9832,218.6294,218.7537,10893.0
2022-12-15 13:50:00,228.73,228.9,228.63,228.81,8579.0,218.7155,218.878,218.6199,218.792,8579.0
2022-12-15 13:55:00,228.8,229.19,228.69,229.18,27865.0,218.7824,219.1553,218.6772,219.1458,27865.0
2022-12-15 14:00:00,229.15,229.28,228.98,229.15,8186.0,219.1171,219.2414,218.9545,219.1171,8186.0
2022-12-15 14:05:00,229.1,229.13,228.63,228.63,7738.0,219.0693,219.098,218.6199,218.6199,7738.0
2022-12-15 14:10:00,228.65,228.92,228.46,228.55,17724.0,218.639,218.8972,218.4573,218.5434,17724.0
2022-12-15 14:15:00,228.57,228.59,228.42,228.59,32056.0,218.5625,218.5816,218.4191,218.5816,32056.0
2022-12-15 14:20:00,228.51,228.68,228.5,228.51,5299.0,218.5051,218.6677,218.4955,218.5051,5299.0
2022-12-15 14:25:00,228.48,228.76,228.45,228.76,7865.0,218.4764,218.7442,218.4477,218.7442,7865.0
2022-12-15 14:30:00,228.75,229.17,228.68,229.12,11477.0,218.7346,219.1362,218.6677,219.0884,11477.0
2022-12-15 14:35:00,229.07,229.61,229.0,229.53,24160.0,219.0406,219.5569,218.9737,219.4805,24160.0
2022-12-15 14:40:00,229.51,229.93,229.34,229.93,13647.0,219.4613,219.8629,219.2988,219.8629,13647.0
2022-12-15 14:45:00,229.96,230.08,229.6,229.72,10346.0,219.8916,220.0064,219.5474,219.6621,10346.0
2022-12-15 14:50:00,229.76,229.9,229.44,229.9,7943.0,219.7004,219.8343,219.3944,219.8343,7943.0
2022-12-15 14:55:00,229.89,230.12,229.81,230.12,8346.0,219.8247,220.0446,219.7482,220.0446,8346.0
2022-12-15 15:00:00,230.17,230.37,230.06,230.31,10186.0,220.0924,220.2837,219.9872,220.2263,10186.0
2022-12-15 15:05:00,230.31,230.55,230.13,230.42,11514.0,220.2263,220.4558,220.0542,220.3315,11514.0
2022-12-15 15:10:00,230.49,230.56,229.98,230.01,10711.0,220.3984,220.4654,219.9107,219.9394,10711.0
2022-12-15 15:15:00,230.0,230.3,229.94,230.06,12147.0,219.9299,220.2167,219.8725,219.9872,12147.0
2022-12-15 15:20:00,230.06,230.47,230.02,230.25,13107.0,219.9872,220.3793,219.949,220.1689,13107.0
2022-12-15 15:25:00,230.23,230.86,230.23,230.82,21577.0,220.1498,220.7522,220.1498,220.714,21577.0
2022-12-15 15:30:00,230.83,231.1,230.74,231.06,19996.0,220.7235,220.9817,220.6375,220.9435,19996.0
2022-12-15 15:35:00,231.02,231.16,230.5,230.62,26733.0,220.9052,221.0391,220.408,220.5227,26733.0
2022-12-15 15:40:00,230.62,230.67,230.12,230.21,23888.0,220.5227,220.5705,220.0446,220.1307,23888.0
2022-12-15 15:45:00,230.11,230.39,230.04,230.04,35231.0,220.0351,220.3028,219.9681,219.9681,35231.0
2022-12-15 15:50:00,230.1,230.73,230.04,230.57,69764.0,220.0255,220.6279,219.9681,220.4749,69764.0
2022-12-15 15:55:00,230.56,230.69,230.28,230.6,137062.0,220.4654,220.5897,220.1976,220.5036,137062.0
2022-12-16 09:30:00,228.63,230.97,228.05,230.2,810871.0,218.6199,220.8574,218.0653,220.1211,810871.0
2022-12-16 09:35:00,230.21,230.82,229.22,229.87,26088.0,220.1307,220.714,219.184,219.8056,26088.0
2022-12-16 09:40:00,229.85,230.29,229.28,229.72,24673.0,219.7864,220.2072,219.2414,219.6621,24673.0
2022-12-16 09:45:00,229.88,230.36,229.41,230.2,20632.0,219.8151,220.2741,219.3657,220.1211,20632.0
2022-12-16 09:50:00,230.4,230.79,229.97,230.65,14182.0,220.3124,220.6853,219.9012,220.5514,14182.0
2022-12-16 09:55:00,230.67,231.74,230.55,231.3,26910.0,220.5705,221.5937,220.4558,221.173,26910.0
2022-12-16 10:00:00,231.37,231.37,230.65,230.98,18198.0,221.2399,221.2399,220.5514,220.867,18198.0
2022-12-16 10:05:00,231.0,231.3,230.43,230.44,10790.0,220.8861,221.173,220.341,220.3506,10790.0
2022-12-16 10:10:00,230.44,230.56,229.66,229.68,19855.0,220.3506,220.4654,219.6048,219.6239,19855.0
2022-12-16 10:15:00,229.74,230.14,229.49,229.94,18918.0,219.6813,220.0637,219.4422,219.8725,18918.0
2022-12-16 10:20:00,229.97,229.97,229.4,229.51,9216.0,219.9012,219.9012,219.3561,219.4613,9216.0
2022-12-16 10:25:00,229.41,229.59,229.07,229.07,24024.0,219.3657,219.5378,219.0406,219.0406,24024.0
2022-12-16 10:30:00,229.08,229.38,228.37,228.92,55658.0,219.0502,219.337,218.3712,218.8972,55658.0
2022-12-16 10:35:00,229.0,229.54,228.9,229.54,21345.0,218.9737,219.49,218.878,219.49,21345.0
2022-12-16 10:40:00,229.49,230.37,229.49,230.29,21245.0,219.4422,220.2837,219.4422,220.2072,21245.0
2022-12-16 10:45:00,230.34,230.69,230.2,230.35,34556.0,220.255,220.5897,220.1211,220.2645,34556.0
2022-12-16 10:50:00,230.38,230.46,229.75,230.45,19658.0,220.2932,220.3697,219.6908,220.3602,19658.0
2022-12-16 10:55:00,230.5,230.73,230.18,230.73,28069.0,220.408,220.6279,220.102,220.6279,28069.0
2022-12-16 11:00:00,230.79,231.1,230.56,230.72,26294.0,220.6853,220.9817,220.4654,220.6183,26294.0
2022-12-16 11:05:00,230.65,231.37,230.64,231.09,20201.0,220.5514,221.2399,220.5419,220.9721,20201.0
2022-12-16 11:10:00,230.98,231.83,230.49,231.79,22912.0,220.867,221.6798,220.3984,221.6415,22912.0
2022-12-16 11:15:00,231.71,231.89,231.39,231.78,18806.0,221.565,221.7371,221.259,221.6319,18806.0
2022-12-16 11:20:00,231.78,232.17,231.48,231.52,24592.0,221.6319,222.0049,221.3451,221.3833,24592.0
2022-12-16 11:25:00,231.49,231.66,231.29,231.32,27703.0,221.3546,221.5172,221.1634,221.1921,27703.0
2022-12-16 11:30:00,231.32,231.53,230.72,230.87,22968.0,221.1921,221.3929,220.6183,220.7618,22968.0
2022-12-16 11:35:00,230.85,231.04,230.61,230.84,11437.0,220.7427,220.9243,220.5132,220.7331,11437.0
2022-12-16 11:40:00,230.82,230.82,230.27,230.4,10642.0,220.714,220.714,220.1881,220.3124,10642.0
2022-12-16 11:45:00,230.37,230.43,229.83,229.85,12588.0,220.2837,220.341,219.7673,219.7864,12588.0
2022-12-16 11:50:00,229.81,230.06,229.78,230.01,9082.0,219.7482,219.9872,219.7195,219.9394,9082.0
2022-12-16 11:55:00,230.01,230.27,229.95,230.09,13953.0,219.9394,220.1881,219.8821,220.0159,13953.0
2022-12-16 12:00:00,230.09,230.67,230.09,230.67,13789.0,220.0159,220.5705,220.0159,220.5705,13789.0
2022-12-16 12:05:00,230.7,230.87,230.51,230.51,10129.0,220.5992,220.7618,220.4175,220.4175,10129.0
2022-12-16 12:10:00,230.6,230.72,230.24,230.45,11260.0,220.5036,220.6183,220.1594,220.3602,11260.0
2022-12-16 12:15:00,230.46,230.75,230.27,230.75,12726.0,220.3697,220.647,220.1881,220.647,12726.0
2022-12-16 12:20:00,230.77,230.83,230.41,230.54,9168.0,220.6662,220.7235,220.3219,220.4462,9168.0
2022-12-16 12:25:00,230.56,230.62,230.35,230.57,19629.0,220.4654,220.5227,220.2645,220.4749,19629.0
2022-12-16 12:30:00,230.58,230.93,230.53,230.91,8917.0,220.4845,220.8192,220.4367,220.8,8917.0
2022-12-16 12:35:00,230.88,231.22,230.86,231.07,12762.0,220.7713,221.0965,220.7522,220.953,12762.0
2022-12-16 12:40:00,231.01,231.31,230.96,231.05,22895.0,220.8957,221.1825,220.8478,220.9339,22895.0
2022-12-16 12:45:00,230.95,231.13,230.78,230.97,6844.0,220.8383,221.0104,220.6757,220.8574,6844.0
2022-12-16 12:50:00,230.95,231.24,230.79,230.81,7635.0,220.8383,221.1156,220.6853,220.7044,7635.0
2022-12-16 12:55:00,230.72,230.8,230.52,230.58,11580.0,220.6183,220.6948,220.4271,220.4845,11580.0
2022-12-16 13:00:00,230.64,230.82,230.48,230.51,11250.0,220.5419,220.714,220.3889,220.4175,11250.0
2022-12-16 13:05:00,230.46,230.78,230.31,230.76,8501.0,220.3697,220.6757,220.2263,220.6566,8501.0
2022-12-16 13:10:00,230.81,230.88,230.67,230.82,11776.0,220.7044,220.7713,220.5705,220.714,11776.0
2022-12-16 13:15:00,230.82,230.97,230.56,230.56,14193.0,220.714,220.8574,220.4654,220.4654,14193.0
2022-12-16 13:20:00,230.49,230.73,230.4,230.64,15647.0,220.3984,220.6279,220.3124,220.5419,15647.0
2022-12-16 13:25:00,230.63,230.79,230.58,230.63,8225.0,220.5323,220.6853,220.4845,220.5323,8225.0
2022-12-16 13:30:00,230.68,231.02,230.59,230.99,13153.0,220.5801,220.9052,220.494,220.8765,13153.0
2022-12-16 13:35:00,230.97,231.2,230.92,231.02,10655.0,220.8574,221.0773,220.8096,220.9052,10655.0
2022-12-16 13:40:00,231.02,231.03,230.87,230.98,11242.0,220.9052,220.9148,220.7618,220.867,11242.0
2022-12-16 13:45:00,231.03,231.35,230.97,231.29,8658.0,220.9148,221.2208,220.8574,221.1634,8658.0
2022-12-16 13:50:00,231.29,231.29,230.94,231.29,8229.0,221.1634,221.1634,220.8287,221.1634,8229.0
2022-12-16 13:55:00,231.29,231.61,231.29,231.52,15022.0,221.1634,221.4694,221.1634,221.3833,15022.0
2022-12-16 14:00:00,231.52,231.87,231.46,231.61,16205.0,221.3833,221.718,221.3259,221.4694,16205.0
2022-12-16 14:05:00,231.61,231.97,231.54,231.83,11975.0,221.4694,221.8136,221.4024,221.6798,11975.0
2022-12-16 14:10:00,231.84,232.42,231.84,232.4,16710.0,221.6893,222.2439,221.6893,222.2248,16710.0
2022-12-16 14:15:00,232.37,232.61,232.35,232.41,22032.0,222.1961,222.4256,222.177,222.2344,22032.0
2022-12-16 14:20:00,232.43,232.49,232.0,232.09,14379.0,222.2535,222.3109,221.8423,221.9284,14379.0
2022-12-16 14:25:00,232.09,232.21,231.95,232.04,15138.0,221.9284,222.0431,221.7945,221.8806,15138.0
2022-12-16 14:30:00,232.01,232.11,231.86,231.92,16046.0,221.8519,221.9475,221.7084,221.7658,16046.0
2022-12-16 14:35:00,231.92,232.1,231.84,232.06,16472.0,221.7658,221.9379,221.6893,221.8997,16472.0
2022-12-16 14:40:00,231.98,232.21,231.98,232.09,11431.0,221.8232,222.0431,221.8232,221.9284,11431.0
2022-12-16 14:45:00,232.11,232.36,232.02,232.23,21637.0,221.9475,222.1865,221.8614,222.0622,21637.0
2022-12-16 14:50:00,232.24,232.57,232.23,232.55,16205.0,222.0718,222.3874,222.0622,222.3682,16205.0
2022-12-16 14:55:00,232.57,232.84,232.34,232.6,27397.0,222.3874,222.6455,222.1674,222.416,27397.0
2022-12-16 15:00:00,232.61,232.74,232.41,232.43,17181.0,222.4256,222.5499,222.2344,222.2535,17181.0
2022-12-16 15:05:00,232.42,232.42,231.9,231.92,15093.0,222.2439,222.2439,221.7467,221.7658,15093.0
2022-12-16 15:10:00,231.93,232.31,231.84,232.26,17740.0,221.7754,222.1387,221.6893,222.0909,17740.0
2022-12-16 15:15:00,232.26,232.57,232.23,232.23,25663.0,222.0909,222.3874,222.0622,222.0622,25663.0
2022-12-16 15:20:00,232.19,232.43,232.15,232.34,41217.0,222.024,222.2535,221.9857,222.1674,41217.0
2022-12-16 15:25:00,232.39,232.43,231.91,232.32,27640.0,222.2152,222.2535,221.7562,222.1483,27640.0
2022-12-16 15:30:00,232.35,232.78,232.27,232.42,58699.0,222.177,222.5882,222.1005,222.2439,58699.0
2022-12-16 15:35:00,232.44,232.54,232.24,232.28,42940.0,222.263,222.3587,222.0718,222.11,42940.0
2022-12-16 15:40:00,232.3,232.7,232.2,232.36,44972.0,222.1292,222.5117,222.0336,222.1865,44972.0
2022-12-16 15:45:00,232.3,232.58,232.26,232.43,62033.0,222.1292,222.3969,222.0909,222.2535,62033.0
2022-12-16 15:50:00,232.43,233.03,231.94,232.89,225211.0,222.2535,222.8272,221.7849,222.6933,225211.0
2022-12-16 15:55:00,232.92,233.22,232.61,232.61,358329.0,222.722,223.0089,222.4256,222.4256,358329.0
2022-12-19 09:30:00,233.9,235.81,233.31,235.75,59012.0,223.6591,225.4855,223.095,225.4281,59012.0
2022-12-19 09:35:00,235.78,236.93,235.68,236.75,45435.0,225.4568,226.5565,225.3612,226.3843,45435.0
2022-12-19 09:40:00,236.62,236.65,235.27,235.7,23859.0,226.26,226.2887,224.9691,225.3803,23859.0
2022-12-19 09:45:00,235.71,235.88,234.89,235.13,24434.0,225.3899,225.5524,224.6058,224.8353,24434.0
2022-12-19 09:50:00,235.17,235.71,235.17,235.25,30742.0,224.8735,225.3899,224.8735,224.95,30742.0
2022-12-19 09:55:00,235.19,235.52,234.99,235.29,12354.0,224.8926,225.2082,224.7014,224.9883,12354.0
2022-12-19 10:00:00,235.42,235.46,234.84,234.89,17022.0,225.1126,225.1508,224.558,224.6058,17022.0
2022-12-19 10:05:00,234.81,235.29,234.64,235.09,21058.0,224.5293,224.9883,224.3667,224.797,21058.0
2022-12-19 10:10:00,235.17,235.6,234.94,235.6,21919.0,224.8735,225.2847,224.6536,225.2847,21919.0
2022-12-19 10:15:00,235.52,235.66,235.41,235.61,29009.0,225.2082,225.3421,225.103,225.2942,29009.0
2022-12-19 10:20:00,235.59,235.66,235.08,235.45,24996.0,225.2751,225.3421,224.7875,225.1413,24996.0
2022-12-19 10:25:00,235.49,235.59,235.26,235.28,33536.0,225.1795,225.2751,224.9596,224.9787,33536.0
2022-12-19 10:30:00,235.2,235.27,234.7,234.8,12775.0,224.9022,224.9691,224.4241,224.5197,12775.0
2022-12-19 10:35:00,234.77,234.85,234.1,234.12,13932.0,224.491,224.5675,223.8504,223.8695,13932.0
2022-12-19 10:40:00,234.16,234.45,234.1,234.32,11582.0,223.9077,224.185,223.8504,224.0607,11582.0
2022-12-19 10:45:00,234.33,234.54,234.33,234.41,11668.0,224.0703,224.2711,224.0703,224.1468,11668.0
2022-12-19 10:50:00,234.37,234.37,233.59,233.63,16261.0,224.1085,224.1085,223.3627,223.4009,16261.0
2022-12-19 10:55:00,233.6,234.11,233.43,233.95,17327.0,223.3723,223.8599,223.2097,223.7069,17327.0
2022-12-19 11:00:00,233.88,234.25,233.88,234.16,12011.0,223.64,223.9938,223.64,223.9077,12011.0
2022-12-19 11:05:00,234.15,234.18,233.95,234.1,11628.0,223.8982,223.9269,223.7069,223.8504,11628.0
2022-12-19 11:10:00,234.09,234.33,234.07,234.2,9720.0,223.8408,224.0703,223.8217,223.946,9720.0
2022-12-19 11:15:00,234.19,234.83,234.19,234.74,13641.0,223.9364,224.5484,223.9364,224.4623,13641.0
2022-12-19 11:20:00,234.75,235.17,234.69,235.17,12129.0,224.4719,224.8735,224.4145,224.8735,12129.0
2022-12-19 11:25:00,235.16,235.24,234.89,235.16,11411.0,224.864,224.9404,224.6058,224.864,11411.0
2022-12-19 11:30:00,235.12,235.12,234.27,234.56,11185.0,224.8257,224.8257,224.0129,224.2902,11185.0
2022-12-19 11:35:00,234.43,234.75,234.24,234.28,20754.0,224.1659,224.4719,223.9842,224.0225,20754.0
2022-12-19 11:40:00,234.27,234.7,234.12,234.61,12958.0,224.0129,224.4241,223.8695,224.338,12958.0
2022-12-19 11:45:00,234.58,234.91,234.52,234.71,11974.0,224.3093,224.6249,224.252,224.4337,11974.0
2022-12-19 11:50:00,234.76,235.1,234.65,235.05,12565.0,224.4815,224.8066,224.3763,224.7588,12565.0
2022-12-19 11:55:00,235.07,235.07,234.74,234.88,17009.0,224.7779,224.7779,224.4623,224.5962,17009.0
2022-12-19 12:00:00,234.92,235.03,234.78,235.01,10669.0,224.6345,224.7396,224.5006,224.7205,10669.0
2022-12-19 12:05:00,234.98,235.14,234.87,235.11,6957.0,224.6918,224.8448,224.5866,224.8161,6957.0
2022-12-19 12:10:00,235.13,235.14,234.83,234.84,23016.0,224.8353,224.8448,224.5484,224.558,23016.0
2022-12-19 12:15:00,234.8,234.94,234.51,234.59,11384.0,224.5197,224.6536,224.2424,224.3189,11384.0
2022-12-19 12:20:00,234.56,234.66,234.35,234.6,11373.0,224.2902,224.3858,224.0894,224.3285,11373.0
2022-12-19 12:25:00,234.56,234.56,234.36,234.37,6231.0,224.2902,224.2902,224.099,224.1085,6231.0
2022-12-19 12:30:00,234.36,234.42,233.96,234.02,9542.0,224.099,224.1564,223.7165,223.7739,9542.0
2022-12-19 12:35:00,234.04,234.3,234.04,234.23,8652.0,223.793,224.0416,223.793,223.9747,8652.0
2022-12-19 12:40:00,234.27,234.3,234.04,234.06,8343.0,224.0129,224.0416,223.793,223.8121,8343.0
2022-12-19 12:45:00,234.06,234.16,233.97,234.16,16545.0,223.8121,223.9077,223.7261,223.9077,16545.0
2022-12-19 12:50:00,234.17,234.32,234.06,234.23,8730.0,223.9173,224.0607,223.8121,223.9747,8730.0
2022-12-19 12:55:00,234.23,234.26,233.86,233.93,6342.0,223.9747,224.0034,223.6209,223.6878,6342.0
2022-12-19 13:00:00,233.96,234.04,233.55,233.66,12565.0,223.7165,223.793,223.3244,223.4296,12565.0
2022-12-19 13:05:00,233.76,233.79,233.5,233.69,11040.0,223.5252,223.5539,223.2766,223.4583,11040.0
2022-12-19 13:10:00,233.7,233.88,233.69,233.82,11660.0,223.4679,223.64,223.4583,223.5826,11660.0
2022-12-19 13:15:00,233.79,233.81,233.32,233.47,16028.0,223.5539,223.5731,223.1045,223.2479,16028.0
2022-12-19 13:20:00,233.44,233.45,233.02,233.08,15878.0,223.2193,223.2288,222.8176,222.875,15878.0
2022-12-19 13:25:00,233.06,233.33,232.95,233.02,10626.0,222.8559,223.1141,222.7507,222.8176,10626.0
2022-12-19 13:30:00,233.02,233.18,232.87,233.18,7425.0,222.8176,222.9706,222.6742,222.9706,7425.0
2022-12-19 13:35:00,233.18,233.2,233.0,233.0,14541.0,222.9706,222.9898,222.7985,222.7985,14541.0
2022-12-19 13:40:00,233.06,233.12,232.46,232.49,11742.0,222.8559,222.9133,222.2822,222.3109,11742.0
2022-12-19 13:45:00,232.48,232.67,232.27,232.59,14352.0,222.3013,222.483,222.1005,222.4065,14352.0
2022-12-19 13:50:00,232.58,232.78,232.52,232.71,13630.0,222.3969,222.5882,222.3395,222.5212,13630.0
2022-12-19 13:55:00,232.73,232.85,232.52,232.65,12526.0,222.5403,222.6551,222.3395,222.4638,12526.0
2022-12-19 14:00:00,232.66,232.73,232.3,232.33,11948.0,222.4734,222.5403,222.1292,222.1579,11948.0
2022-12-19 14:05:00,232.4,232.68,232.37,232.61,11478.0,222.2248,222.4925,222.1961,222.4256,11478.0
2022-12-19 14:10:00,232.61,232.72,232.37,232.41,12294.0,222.4256,222.5308,222.1961,222.2344,12294.0
2022-12-19 14:15:00,232.33,232.46,232.24,232.33,8540.0,222.1579,222.2822,222.0718,222.1579,8540.0
2022-12-19 14:20:00,232.31,232.82,232.31,232.57,21785.0,222.1387,222.6264,222.1387,222.3874,21785.0
2022-12-19 14:25:00,232.57,232.61,232.22,232.26,8248.0,222.3874,222.4256,222.0527,222.0909,8248.0
2022-12-19 14:30:00,232.27,232.5,232.24,232.41,7185.0,222.1005,222.3204,222.0718,222.2344,7185.0
2022-12-19 14:35:00,232.44,232.45,232.27,232.28,5753.0,222.263,222.2726,222.1005,222.11,5753.0
2022-12-19 14:40:00,232.33,232.33,231.63,231.82,23263.0,222.1579,222.1579,221.4885,221.6702,23263.0
2022-12-19 14:45:00,231.84,231.88,231.49,231.51,13090.0,221.6893,221.7276,221.3546,221.3738,13090.0
2022-12-19 14:50:00,231.52,231.52,231.12,231.35,12398.0,221.3833,221.3833,221.0008,221.2208,12398.0
2022-12-19 14:55:00,231.37,231.55,231.18,231.31,9259.0,221.2399,221.412,221.0582,221.1825,9259.0
2022-12-19 15:00:00,231.28,231.37,230.93,231.22,15278.0,221.1538,221.2399,220.8192,221.0965,15278.0
2022-12-19 15:05:00,231.21,231.24,231.09,231.22,10407.0,221.0869,221.1156,220.9721,221.0965,10407.0
2022-12-19 15:10:00,231.2,231.43,231.18,231.29,12800.0,221.0773,221.2973,221.0582,221.1634,12800.0
2022-12-19 15:15:00,231.27,231.52,231.27,231.39,10262.0,221.1443,221.3833,221.1443,221.259,10262.0
2022-12-19 15:20:00,231.43,231.55,231.36,231.51,9216.0,221.2973,221.412,221.2303,221.3738,9216.0
2022-12-19 15:25:00,231.55,231.7,231.55,231.58,13055.0,221.412,221.5554,221.412,221.4407,13055.0
2022-12-19 15:30:00,231.54,231.8,231.49,231.76,21278.0,221.4024,221.6511,221.3546,221.6128,21278.0
2022-12-19 15:35:00,231.75,232.17,231.73,231.86,21754.0,221.6033,222.0049,221.5841,221.7084,21754.0
2022-12-19 15:40:00,231.88,232.05,231.71,231.98,22151.0,221.7276,221.8901,221.565,221.8232,22151.0
2022-12-19 15:45:00,231.97,232.42,231.94,232.2,33684.0,221.8136,222.2439,221.7849,222.0336,33684.0
2022-12-19 15:50:00,232.21,232.47,232.17,232.33,50383.0,222.0431,222.2917,222.0049,222.1579,50383.0
2022-12-19 15:55:00,232.32,232.49,232.22,232.22,104737.0,222.1483,222.3109,222.0527,222.0527,104737.0
2022-12-20 09:30:00,232.44,233.0,231.86,232.1,37243.0,222.263,222.7985,221.7084,221.9379,37243.0
2022-12-20 09:35:00,232.16,233.34,232.0,233.31,20593.0,221.9953,223.1236,221.8423,223.095,20593.0
2022-12-20 09:40:00,233.38,233.73,232.84,233.09,12630.0,223.1619,223.4966,222.6455,222.8846,12630.0
2022-12-20 09:45:00,233.07,233.07,232.22,232.34,28751.0,222.8655,222.8655,222.0527,222.1674,28751.0
2022-12-20 09:50:00,232.31,232.61,232.08,232.61,17916.0,222.1387,222.4256,221.9188,222.4256,17916.0
2022-12-20 09:55:00,232.6,233.3,232.5,233.28,17359.0,222.416,223.0854,222.3204,223.0663,17359.0
2022-12-20 10:00:00,233.34,233.81,233.34,233.44,19285.0,223.1236,223.5731,223.1236,223.2193,19285.0
2022-12-20 10:05:00,233.48,234.07,233.46,233.9,35644.0,223.2575,223.8217,223.2384,223.6591,35644.0
2022-12-20 10:10:00,233.9,234.21,233.51,234.14,18793.0,223.6591,223.9555,223.2862,223.8886,18793.0
2022-12-20 10:15:00,234.18,234.36,234.08,234.19,16292.0,223.9269,224.099,223.8312,223.9364,16292.0
2022-12-20 10:20:00,234.2,234.49,234.04,234.19,15357.0,223.946,224.2233,223.793,223.9364,15357.0
2022-12-20 10:25:00,234.14,234.22,233.96,234.22,14333.0,223.8886,223.9651,223.7165,223.9651,14333.0
2022-12-20 10:30:00,234.33,234.47,234.14,234.14,14389.0,224.0703,224.2042,223.8886,223.8886,14389.0
2022-12-20 10:35:00,234.17,234.7,234.14,234.62,15834.0,223.9173,224.4241,223.8886,224.3476,15834.0
2022-12-20 10:40:00,234.64,234.91,234.58,234.87,26122.0,224.3667,224.6249,224.3093,224.5866,26122.0
2022-12-20 10:45:00,234.87,234.97,234.59,234.89,9487.0,224.5866,224.6823,224.3189,224.6058,9487.0
2022-12-20 10:50:00,234.88,235.23,234.85,235.05,21185.0,224.5962,224.9309,224.5675,224.7588,21185.0
2022-12-20 10:55:00,235.13,235.55,235.13,235.23,16329.0,224.8353,225.2369,224.8353,224.9309,16329.0
2022-12-20 11:00:00,235.27,235.33,235.04,235.14,10944.0,224.9691,225.0265,224.7492,224.8448,10944.0
2022-12-20 11:05:00,235.1,235.11,234.41,234.54,11149.0,224.8066,224.8161,224.1468,224.2711,11149.0
2022-12-20 11:10:00,234.47,234.51,234.19,234.24,12371.0,224.2042,224.2424,223.9364,223.9842,12371.0
2022-12-20 11:15:00,234.21,234.22,233.65,233.84,12950.0,223.9555,223.9651,223.4201,223.6017,12950.0
2022-12-20 11:20:00,233.89,234.17,233.85,234.07,8932.0,223.6496,223.9173,223.6113,223.8217,8932.0
2022-12-20 11:25:00,234.06,234.07,233.47,233.49,10801.0,223.8121,223.8217,223.2479,223.2671,10801.0
2022-12-20 11:30:00,233.54,234.22,233.53,234.22,22616.0,223.3149,223.9651,223.3053,223.9651,22616.0
2022-12-20 11:35:00,234.22,234.39,233.98,234.14,9908.0,223.9651,224.1277,223.7356,223.8886,9908.0
2022-12-20 11:40:00,234.08,234.31,233.88,234.16,12124.0,223.8312,224.0512,223.64,223.9077,12124.0
2022-12-20 11:45:00,234.31,234.55,234.25,234.51,11342.0,224.0512,224.2807,223.9938,224.2424,11342.0
2022-12-20 11:50:00,234.5,234.67,234.42,234.67,8971.0,224.2328,224.3954,224.1564,224.3954,8971.0
2022-12-20 11:55:00,234.62,234.8,234.42,234.79,9078.0,224.3476,224.5197,224.1564,224.5102,9078.0
2022-12-20 12:00:00,234.78,235.04,234.65,235.04,9112.0,224.5006,224.7492,224.3763,224.7492,9112.0
2022-12-20 12:05:00,235.04,235.27,234.86,234.92,13377.0,224.7492,224.9691,224.5771,224.6345,13377.0
2022-12-20 12:10:00,234.91,234.95,234.31,234.41,11191.0,224.6249,224.6631,224.0512,224.1468,11191.0
2022-12-20 12:15:00,234.44,234.44,234.19,234.21,4346.0,224.1755,224.1755,223.9364,223.9555,4346.0
2022-12-20 12:20:00,234.3,234.5,234.26,234.46,3018.0,224.0416,224.2328,224.0034,224.1946,3018.0
2022-12-20 12:25:00,234.51,234.58,234.28,234.32,11471.0,224.2424,224.3093,224.0225,224.0607,11471.0
2022-12-20 12:30:00,234.36,234.47,234.21,234.37,10270.0,224.099,224.2042,223.9555,224.1085,10270.0
2022-12-20 12:35:00,234.43,234.47,234.3,234.34,4357.0,224.1659,224.2042,224.0416,224.0799,4357.0
2022-12-20 12:40:00,234.4,234.65,234.4,234.5,15050.0,224.1372,224.3763,224.1372,224.2328,15050.0
2022-12-20 12:45:00,234.53,234.57,234.38,234.42,3673.0,224.2615,224.2998,224.1181,224.1564,3673.0
2022-12-20 12:50:00,234.48,234.52,234.25,234.52,5023.0,224.2137,224.252,223.9938,224.252,5023.0
2022-12-20 12:55:00,234.47,234.66,234.47,234.54,13795.0,224.2042,224.3858,224.2042,224.2711,13795.0
2022-12-20 13:00:00,234.53,234.81,234.51,234.77,7415.0,224.2615,224.5293,224.2424,224.491,7415.0
2022-12-20 13:05:00,234.76,234.83,234.63,234.71,7056.0,224.4815,224.5484,224.3572,224.4337,7056.0
2022-12-20 13:10:00,234.69,235.0,234.69,234.93,13917.0,224.4145,224.711,224.4145,224.644,13917.0
2022-12-20 13:15:00,234.92,235.03,234.84,234.9,18328.0,224.6345,224.7396,224.558,224.6153,18328.0
2022-12-20 13:20:00,234.89,235.02,234.8,234.95,15665.0,224.6058,224.7301,224.5197,224.6631,15665.0
2022-12-20 13:25:00,234.99,235.15,234.88,234.95,27964.0,224.7014,224.8544,224.5962,224.6631,27964.0
2022-12-20 13:30:00,234.95,235.29,234.92,235.25,13297.0,224.6631,224.9883,224.6345,224.95,13297.0
2022-12-20 13:35:00,235.3,235.51,235.23,235.42,21536.0,224.9978,225.1986,224.9309,225.1126,21536.0
2022-12-20 13:40:00,235.43,235.65,235.42,235.49,14373.0,225.1221,225.3325,225.1126,225.1795,14373.0
2022-12-20 13:45:00,235.48,235.55,235.35,235.43,9630.0,225.1699,225.2369,225.0456,225.1221,9630.0
2022-12-20 13:50:00,235.46,235.5,235.36,235.37,9784.0,225.1508,225.1891,225.0552,225.0648,9784.0
2022-12-20 13:55:00,235.38,235.38,235.03,235.15,10284.0,225.0743,225.0743,224.7396,224.8544,10284.0
2022-12-20 14:00:00,235.16,235.43,235.05,235.31,17168.0,224.864,225.1221,224.7588,225.0074,17168.0
2022-12-20 14:05:00,235.27,235.5,235.19,235.35,19813.0,224.9691,225.1891,224.8926,225.0456,19813.0
2022-12-20 14:10:00,235.37,235.71,235.37,235.51,28030.0,225.0648,225.3899,225.0648,225.1986,28030.0
2022-12-20 14:15:00,235.52,235.72,235.19,235.29,25519.0,225.2082,225.3994,224.8926,224.9883,25519.0
2022-12-20 14:20:00,235.26,235.26,234.96,234.96,7091.0,224.9596,224.9596,224.6727,224.6727,7091.0
2022-12-20 14:25:00,234.95,235.1,234.87,235.09,8058.0,224.6631,224.8066,224.5866,224.797,8058.0
2022-12-20 14:30:00,235.08,235.16,234.84,234.91,8971.0,224.7875,224.864,224.558,224.6249,8971.0
2022-12-20 14:35:00,234.93,235.06,234.81,235.0,26988.0,224.644,224.7683,224.5293,224.711,26988.0
2022-12-20 14:40:00,235.03,235.16,234.77,234.87,12780.0,224.7396,224.864,224.491,224.5866,12780.0
2022-12-20 14:45:00,234.88,234.96,234.83,234.96,3567.0,224.5962,224.6727,224.5484,224.6727,3567.0
2022-12-20 14:50:00,234.97,235.08,234.81,235.05,7217.0,224.6823,224.7875,224.5293,224.7588,7217.0
2022-12-20 14:55:00,235.02,235.08,234.91,234.99,6609.0,224.7301,224.7875,224.6249,224.7014,6609.0
2022-12-20 15:00:00,234.98,234.98,234.69,234.72,7099.0,224.6918,224.6918,224.4145,224.4432,7099.0
2022-12-20 15:05:00,234.71,234.8,234.64,234.74,7820.0,224.4337,224.5197,224.3667,224.4623,7820.0
2022-12-20 15:10:00,234.74,235.09,234.72,235.08,19495.0,224.4623,224.797,224.4432,224.7875,19495.0
2022-12-20 15:15:00,235.07,235.34,235.04,235.15,18308.0,224.7779,225.0361,224.7492,224.8544,18308.0
2022-12-20 15:20:00,235.17,235.2,234.83,234.88,13384.0,224.8735,224.9022,224.5484,224.5962,13384.0
2022-12-20 15:25:00,234.86,235.01,234.76,234.98,10498.0,224.5771,224.7205,224.4815,224.6918,10498.0
2022-12-20 15:30:00,234.91,235.24,234.88,235.23,15395.0,224.6249,224.9404,224.5962,224.9309,15395.0
2022-12-20 15:35:00,235.22,235.51,235.17,235.51,32952.0,224.9213,225.1986,224.8735,225.1986,32952.0
2022-12-20 15:40:00,235.49,235.53,235.31,235.41,25646.0,225.1795,225.2178,225.0074,225.103,25646.0
2022-12-20 15:45:00,235.43,235.61,235.3,235.49,41051.0,225.1221,225.2942,224.9978,225.1795,41051.0
2022-12-20 15:50:00,235.41,235.41,235.18,235.23,48268.0,225.103,225.103,224.8831,224.9309,48268.0
2022-12-20 15:55:00,235.21,235.34,235.11,235.14,93217.0,224.9118,225.0361,224.8161,224.8448,93217.0
2022-12-21 09:30:00,237.65,239.86,237.65,239.59,105904.0,227.2449,229.3582,227.2449,229.1,105904.0
2022-12-21 09:35:00,239.63,239.84,238.98,239.28,64391.0,229.1382,229.339,228.5167,228.8036,64391.0
2022-12-21 09:40:00,239.23,239.5,238.86,239.2,36607.0,228.7558,229.0139,228.402,228.7271,36607.0
2022-12-21 09:45:00,239.15,240.0,239.02,239.04,79551.0,228.6793,229.492,228.5549,228.5741,79551.0
2022-12-21 09:50:00,239.0,239.0,237.72,238.32,45578.0,228.5358,228.5358,227.3119,227.8856,45578.0
2022-12-21 09:55:00,238.25,238.56,237.87,237.96,26608.0,227.8187,228.1151,227.4553,227.5414,26608.0
2022-12-21 10:00:00,238.08,238.18,237.82,237.93,11726.0,227.6561,227.7517,227.4075,227.5127,11726.0
2022-12-21 10:05:00,237.93,238.59,237.91,238.57,17959.0,227.5127,228.1438,227.4935,228.1247,17959.0
2022-12-21 10:10:00,238.49,238.49,237.9,238.17,14587.0,228.0482,228.0482,227.484,227.7422,14587.0
2022-12-21 10:15:00,238.01,238.1,237.69,237.81,16289.0,227.5892,227.6752,227.2832,227.3979,16289.0
2022-12-21 10:20:00,237.79,238.6,237.79,238.6,18465.0,227.3788,228.1533,227.3788,228.1533,18465.0
2022-12-21 10:25:00,238.57,239.14,238.49,239.0,14419.0,228.1247,228.6697,228.0482,228.5358,14419.0
2022-12-21 10:30:00,239.08,239.76,239.05,239.71,35083.0,228.6123,229.2625,228.5836,229.2147,35083.0
2022-12-21 10:35:00,239.73,240.22,239.67,239.99,145052.0,229.2339,229.7024,229.1765,229.4825,145052.0
2022-12-21 10:40:00,239.99,240.33,239.95,240.07,36980.0,229.4825,229.8076,229.4442,229.559,36980.0
2022-12-21 10:45:00,240.1,240.15,239.52,239.66,26920.0,229.5877,229.6355,229.0331,229.1669,26920.0
2022-12-21 10:50:00,239.69,239.87,239.47,239.83,18512.0,229.1956,229.3677,228.9852,229.3295,18512.0
2022-12-21 10:55:00,239.81,239.92,239.23,239.24,17334.0,229.3104,229.4155,228.7558,228.7653,17334.0
2022-12-21 11:00:00,239.29,239.58,239.24,239.56,20529.0,228.8131,229.0904,228.7653,229.0713,20529.0
2022-12-21 11:05:00,239.56,239.56,239.24,239.46,10785.0,229.0713,229.0713,228.7653,228.9757,10785.0
2022-12-21 11:10:00,239.51,240.05,239.51,239.7,21141.0,229.0235,229.5399,229.0235,229.2052,21141.0
2022-12-21 11:15:00,239.77,239.86,239.35,239.53,12317.0,229.2721,229.3582,228.8705,229.0426,12317.0
2022-12-21 11:20:00,239.46,239.7,239.35,239.7,11994.0,228.9757,229.2052,228.8705,229.2052,11994.0
2022-12-21 11:25:00,239.66,239.68,239.39,239.52,9576.0,229.1669,229.1861,228.9087,229.0331,9576.0
2022-12-21 11:30:00,239.53,239.53,239.3,239.39,12622.0,229.0426,229.0426,228.8227,228.9087,12622.0
2022-12-21 11:35:00,239.34,239.92,239.32,239.88,11433.0,228.8609,229.4155,228.8418,229.3773,11433.0
2022-12-21 11:40:00,239.89,240.07,239.74,240.06,13500.0,229.3869,229.559,229.2434,229.5494,13500.0
2022-12-21 11:45:00,240.06,240.17,239.83,240.14,18950.0,229.5494,229.6546,229.3295,229.6259,18950.0
2022-12-21 11:50:00,240.18,240.42,240.04,240.26,20335.0,229.6642,229.8937,229.5303,229.7407,20335.0
2022-12-21 11:55:00,240.31,240.44,240.05,240.06,16765.0,229.7885,229.9128,229.5399,229.5494,16765.0
2022-12-21 12:00:00,240.06,240.12,239.83,239.94,39512.0,229.5494,229.6068,229.3295,229.4347,39512.0
2022-12-21 12:05:00,239.93,239.98,239.77,239.77,11048.0,229.4251,229.4729,229.2721,229.2721,11048.0
2022-12-21 12:10:00,239.82,240.04,239.72,239.78,26914.0,229.3199,229.5303,229.2243,229.2817,26914.0
2022-12-21 12:15:00,239.79,239.97,239.71,239.84,9021.0,229.2912,229.4634,229.2147,229.339,9021.0
2022-12-21 12:20:00,239.81,239.93,239.75,239.89,20727.0,229.3104,229.4251,229.253,229.3869,20727.0
2022-12-21 12:25:00,239.77,239.83,239.67,239.79,17727.0,229.2721,229.3295,229.1765,229.2912,17727.0
2022-12-21 12:30:00,239.78,240.11,239.78,239.99,17988.0,229.2817,229.5972,229.2817,229.4825,17988.0
2022-12-21 12:35:00,240.0,240.13,239.91,240.09,8295.0,229.492,229.6163,229.406,229.5781,8295.0
2022-12-21 12:40:00,240.09,240.23,240.01,240.03,9556.0,229.5781,229.712,229.5016,229.5207,9556.0
2022-12-21 12:45:00,240.04,240.04,239.8,240.03,13733.0,229.5303,229.5303,229.3008,229.5207,13733.0
2022-12-21 12:50:00,239.99,240.19,239.94,240.06,8843.0,229.4825,229.6737,229.4347,229.5494,8843.0
2022-12-21 12:55:00,240.05,240.2,239.76,240.14,63278.0,229.5399,229.6833,229.2625,229.6259,63278.0
2022-12-21 13:00:00,240.14,240.35,240.12,240.18,15661.0,229.6259,229.8267,229.6068,229.6642,15661.0
2022-12-21 13:05:00,240.2,240.23,240.08,240.16,14358.0,229.6833,229.712,229.5685,229.645,14358.0
2022-12-21 13:10:00,240.2,240.28,240.04,240.09,13488.0,229.6833,229.7598,229.5303,229.5781,13488.0
2022-12-21 13:15:00,240.12,240.12,239.92,239.96,13181.0,229.6068,229.6068,229.4155,229.4538,13181.0
2022-12-21 13:20:00,239.97,239.97,239.7,239.85,23248.0,229.4634,229.4634,229.2052,229.3486,23248.0
2022-12-21 13:25:00,239.86,239.86,239.69,239.7,21871.0,229.3582,229.3582,229.1956,229.2052,21871.0
2022-12-21 13:30:00,239.68,239.92,239.65,239.8,9809.0,229.1861,229.4155,229.1574,229.3008,9809.0
2022-12-21 13:35:00,239.84,239.93,239.64,239.69,8100.0,229.339,229.4251,229.1478,229.1956,8100.0
2022-12-21 13:40:00,239.69,239.74,239.51,239.74,14208.0,229.1956,229.2434,229.0235,229.2434,14208.0
2022-12-21 13:45:00,239.82,240.0,239.78,239.95,19981.0,229.3199,229.492,229.2817,229.4442,19981.0
2022-12-21 13:50:00,240.03,240.31,239.97,240.31,11230.0,229.5207,229.7885,229.4634,229.7885,11230.0
2022-12-21 13:55:00,240.32,240.48,240.16,240.41,19233.0,229.798,229.951,229.645,229.8841,19233.0
2022-12-21 14:00:00,240.45,240.8,240.45,240.7,21237.0,229.9223,230.257,229.9223,230.1614,21237.0
2022-12-21 14:05:00,240.64,241.32,240.64,241.19,49673.0,230.104,230.7542,230.104,230.6299,49673.0
2022-12-21 14:10:00,241.19,241.35,241.13,241.33,15637.0,230.6299,230.7829,230.5726,230.7638,15637.0
2022-12-21 14:15:00,241.36,241.59,241.23,241.52,25885.0,230.7925,231.0124,230.6682,230.9455,25885.0
2022-12-21 14:20:00,241.53,241.54,241.04,241.1,24222.0,230.9551,230.9646,230.4865,230.5439,24222.0
2022-12-21 14:25:00,241.11,241.24,241.0,241.08,30011.0,230.5534,230.6778,230.4483,230.5248,30011.0
2022-12-21 14:30:00,241.04,241.65,240.87,241.6,55301.0,230.4865,231.0698,230.324,231.022,55301.0
2022-12-21 14:35:00,241.62,241.62,241.03,241.16,16360.0,231.0411,231.0411,230.4769,230.6013,16360.0
2022-12-21 14:40:00,241.21,241.41,241.05,241.41,11567.0,230.6491,230.8403,230.4961,230.8403,11567.0
2022-12-21 14:45:00,241.4,241.54,241.27,241.4,9911.0,230.8307,230.9646,230.7064,230.8307,9911.0
2022-12-21 14:50:00,241.45,241.48,241.25,241.29,10557.0,230.8786,230.9072,230.6873,230.7256,10557.0
2022-12-21 14:55:00,241.33,241.59,241.22,241.5,15588.0,230.7638,231.0124,230.6586,230.9264,15588.0
2022-12-21 15:00:00,241.47,241.62,241.44,241.51,23182.0,230.8977,231.0411,230.869,230.9359,23182.0
2022-12-21 15:05:00,241.5,241.54,241.17,241.22,36176.0,230.9264,230.9646,230.6108,230.6586,36176.0
2022-12-21 15:10:00,241.19,241.53,241.16,241.47,37308.0,230.6299,230.9551,230.6013,230.8977,37308.0
2022-12-21 15:15:00,241.5,241.69,241.5,241.61,34640.0,230.9264,231.108,230.9264,231.0316,34640.0
2022-12-21 15:20:00,241.59,241.92,241.47,241.9,45493.0,231.0124,231.328,230.8977,231.3089,45493.0
2022-12-21 15:25:00,241.88,241.88,241.39,241.5,40315.0,231.2897,231.2897,230.8212,230.9264,40315.0
2022-12-21 15:30:00,241.5,241.7,241.49,241.6,49402.0,230.9264,231.1176,230.9168,231.022,49402.0
2022-12-21 15:35:00,241.59,241.88,241.52,241.72,55492.0,231.0124,231.2897,230.9455,231.1367,55492.0
2022-12-21 15:40:00,241.7,241.79,241.28,241.39,57076.0,231.1176,231.2037,230.716,230.8212,57076.0
2022-12-21 15:45:00,241.41,241.48,240.95,241.36,61246.0,230.8403,230.9072,230.4004,230.7925,61246.0
2022-12-21 15:50:00,241.38,241.48,240.85,241.45,131035.0,230.8116,230.9072,230.3048,230.8786,131035.0
2022-12-21 15:55:00,241.47,241.87,241.33,241.73,169763.0,230.8977,231.2802,230.7638,231.1463,169763.0
2022-12-22 09:30:00,240.15,240.8,239.09,239.3,80146.0,229.6355,230.257,228.6219,228.8227,80146.0
2022-12-22 09:35:00,239.12,239.98,238.81,239.43,24197.0,228.6506,229.4729,228.3541,228.947,24197.0
2022-12-22 09:40:00,239.4,239.79,239.05,239.14,34599.0,228.9183,229.2912,228.5836,228.6697,34599.0
2022-12-22 09:45:00,239.17,239.82,239.0,239.38,18396.0,228.6984,229.3199,228.5358,228.8992,18396.0
2022-12-22 09:50:00,239.44,239.46,238.7,238.89,24644.0,228.9566,228.9757,228.249,228.4306,24644.0
2022-12-22 09:55:00,238.88,239.27,238.78,239.08,19096.0,228.4211,228.794,228.3255,228.6123,19096.0
2022-12-22 10:00:00,239.08,239.2,238.08,238.27,42179.0,228.6123,228.7271,227.6561,227.8378,42179.0
2022-12-22 10:05:00,238.2,238.23,237.42,237.57,26705.0,227.7709,227.7995,227.025,227.1684,26705.0
2022-12-22 10:10:00,237.51,237.59,236.2,236.66,62694.0,227.1111,227.1876,225.8584,226.2983,62694.0
2022-12-22 10:15:00,236.64,237.45,236.45,237.22,28194.0,226.2792,227.0537,226.0975,226.8338,28194.0
2022-12-22 10:20:00,237.14,237.3,236.97,237.09,25229.0,226.7573,226.9103,226.5947,226.7095,25229.0
2022-12-22 10:25:00,237.17,237.66,237.14,237.56,15004.0,226.7859,227.2545,226.7573,227.1589,15004.0
2022-12-22 10:30:00,237.44,237.79,237.09,237.79,20906.0,227.0441,227.3788,226.7095,227.3788,20906.0
2022-12-22 10:35:00,237.7,237.88,237.46,237.88,13427.0,227.2927,227.4649,227.0633,227.4649,13427.0
2022-12-22 10:40:00,237.77,237.79,237.5,237.5,5706.0,227.3597,227.3788,227.1015,227.1015,5706.0
2022-12-22 10:45:00,237.48,237.88,237.38,237.61,11201.0,227.0824,227.4649,226.9868,227.2067,11201.0
2022-12-22 10:50:00,237.61,237.96,237.6,237.62,15848.0,227.2067,227.5414,227.1971,227.2162,15848.0
2022-12-22 10:55:00,237.63,237.71,237.22,237.52,79744.0,227.2258,227.3023,226.8338,227.1206,79744.0
2022-12-22 11:00:00,237.54,237.67,237.0,237.21,14528.0,227.1397,227.2641,226.6234,226.8242,14528.0
2022-12-22 11:05:00,237.17,237.4,236.81,236.81,8618.0,226.7859,227.0059,226.4417,226.4417,8618.0
2022-12-22 11:10:00,236.73,236.83,236.47,236.6,18467.0,226.3652,226.4608,226.1166,226.2409,18467.0
2022-12-22 11:15:00,236.67,236.8,236.09,236.1,14620.0,226.3078,226.4321,225.7532,225.7628,14620.0
2022-12-22 11:20:00,236.1,236.62,236.04,236.48,17790.0,225.7628,226.26,225.7054,226.1262,17790.0
2022-12-22 11:25:00,236.45,236.52,236.31,236.44,8548.0,226.0975,226.1644,225.9636,226.0879,8548.0
2022-12-22 11:30:00,236.52,236.55,236.25,236.33,20148.0,226.1644,226.1931,225.9062,225.9827,20148.0
2022-12-22 11:35:00,236.34,236.74,236.25,236.3,21053.0,225.9923,226.3748,225.9062,225.954,21053.0
2022-12-22 11:40:00,236.25,236.28,236.09,236.18,9151.0,225.9062,225.9349,225.7532,225.8393,9151.0
2022-12-22 11:45:00,236.19,236.19,235.62,235.65,19732.0,225.8489,225.8489,225.3038,225.3325,19732.0
2022-12-22 11:50:00,235.63,235.8,235.6,235.79,14950.0,225.3134,225.4759,225.2847,225.4664,14950.0
2022-12-22 11:55:00,235.72,235.8,235.59,235.8,7665.0,225.3994,225.4759,225.2751,225.4759,7665.0
2022-12-22 12:00:00,235.76,235.78,235.6,235.76,7294.0,225.4377,225.4568,225.2847,225.4377,7294.0
2022-12-22 12:05:00,235.78,235.78,235.59,235.66,9688.0,225.4568,225.4568,225.2751,225.3421,9688.0
2022-12-22 12:10:00,235.72,235.84,235.5,235.57,6589.0,225.3994,225.5142,225.1891,225.256,6589.0
2022-12-22 12:15:00,235.55,235.59,235.13,235.26,10722.0,225.2369,225.2751,224.8353,224.9596,10722.0
2022-12-22 12:20:00,235.27,235.36,234.9,235.06,33455.0,224.9691,225.0552,224.6153,224.7683,33455.0
2022-12-22 12:25:00,235.08,235.21,234.9,234.96,15706.0,224.7875,224.9118,224.6153,224.6727,15706.0
2022-12-22 12:30:00,235.04,235.31,234.79,234.81,14115.0,224.7492,225.0074,224.5102,224.5293,14115.0
2022-12-22 12:35:00,234.77,234.81,234.35,234.5,22944.0,224.491,224.5293,224.0894,224.2328,22944.0
2022-12-22 12:40:00,234.56,234.56,234.28,234.45,8501.0,224.2902,224.2902,224.0225,224.185,8501.0
2022-12-22 12:45:00,234.42,234.7,234.42,234.54,9636.0,224.1564,224.4241,224.1564,224.2711,9636.0
2022-12-22 12:50:00,234.53,234.65,234.38,234.4,13663.0,224.2615,224.3763,224.1181,224.1372,13663.0
2022-12-22 12:55:00,234.38,234.57,234.28,234.49,18390.0,224.1181,224.2998,224.0225,224.2233,18390.0
2022-12-22 13:00:00,234.45,234.48,234.02,234.12,15312.0,224.185,224.2137,223.7739,223.8695,15312.0
2022-12-22 13:05:00,234.08,234.19,233.96,234.14,18520.0,223.8312,223.9364,223.7165,223.8886,18520.0
2022-12-22 13:10:00,234.2,234.64,234.2,234.64,11681.0,223.946,224.3667,223.946,224.3667,11681.0
2022-12-22 13:15:00,234.61,234.66,234.33,234.66,19651.0,224.338,224.3858,224.0703,224.3858,19651.0
2022-12-22 13:20:00,234.63,234.66,234.3,234.38,23543.0,224.3572,224.3858,224.0416,224.1181,23543.0
2022-12-22 13:25:00,234.41,234.45,234.06,234.09,12155.0,224.1468,224.185,223.8121,223.8408,12155.0
2022-12-22 13:30:00,234.04,234.06,233.45,233.47,27240.0,223.793,223.8121,223.2288,223.2479,27240.0
2022-12-22 13:35:00,233.46,233.64,233.22,233.6,12511.0,223.2384,223.4105,223.0089,223.3723,12511.0
2022-12-22 13:40:00,233.68,233.72,233.37,233.45,19467.0,223.4488,223.487,223.1523,223.2288,19467.0
2022-12-22 13:45:00,233.44,233.66,233.4,233.55,12780.0,223.2193,223.4296,223.181,223.3244,12780.0
2022-12-22 13:50:00,233.55,233.65,233.46,233.59,4495.0,223.3244,223.4201,223.2384,223.3627,4495.0
2022-12-22 13:55:00,233.62,233.69,233.2,233.3,13155.0,223.3914,223.4583,222.9898,223.0854,13155.0
2022-12-22 14:00:00,233.31,233.6,233.25,233.34,11340.0,223.095,223.3723,223.0376,223.1236,11340.0
2022-12-22 14:05:00,233.37,233.4,233.05,233.05,11844.0,223.1523,223.181,222.8463,222.8463,11844.0
2022-12-22 14:10:00,233.04,234.02,233.04,233.96,16519.0,222.8368,223.7739,222.8368,223.7165,16519.0
2022-12-22 14:15:00,233.92,234.28,233.81,233.99,15347.0,223.6782,224.0225,223.5731,223.7452,15347.0
2022-12-22 14:20:00,234.01,234.52,233.72,234.44,17746.0,223.7643,224.252,223.487,224.1755,17746.0
2022-12-22 14:25:00,234.51,234.93,234.35,234.87,13054.0,224.2424,224.644,224.0894,224.5866,13054.0
2022-12-22 14:30:00,234.83,235.29,234.76,235.28,36156.0,224.5484,224.9883,224.4815,224.9787,36156.0
2022-12-22 14:35:00,235.25,235.34,234.82,234.86,12581.0,224.95,225.0361,224.5388,224.5771,12581.0
2022-12-22 14:40:00,234.92,235.05,234.69,234.99,10026.0,224.6345,224.7588,224.4145,224.7014,10026.0
2022-12-22 14:45:00,234.97,235.59,234.93,235.59,8651.0,224.6823,225.2751,224.644,225.2751,8651.0
2022-12-22 14:50:00,235.59,235.72,235.41,235.67,16306.0,225.2751,225.3994,225.103,225.3516,16306.0
2022-12-22 14:55:00,235.61,236.06,235.54,236.03,14121.0,225.2942,225.7245,225.2273,225.6959,14121.0
2022-12-22 15:00:00,236.0,236.23,235.75,235.98,11357.0,225.6672,225.8871,225.4281,225.648,11357.0
2022-12-22 15:05:00,235.91,236.32,235.73,236.23,10720.0,225.5811,225.9732,225.409,225.8871,10720.0
2022-12-22 15:10:00,236.29,236.3,235.95,236.0,9316.0,225.9445,225.954,225.6194,225.6672,9316.0
2022-12-22 15:15:00,236.0,236.85,236.0,236.81,29683.0,225.6672,226.48,225.6672,226.4417,29683.0
2022-12-22 15:20:00,236.85,237.3,236.85,237.19,18986.0,226.48,226.9103,226.48,226.8051,18986.0
2022-12-22 15:25:00,237.25,237.5,237.06,237.35,16394.0,226.8624,227.1015,226.6808,226.9581,16394.0
2022-12-22 15:30:00,237.35,237.51,236.88,236.89,26181.0,226.9581,227.1111,226.5086,226.5182,26181.0
2022-12-22 15:35:00,236.9,236.96,236.3,236.6,28794.0,226.5278,226.5851,225.954,226.2409,28794.0
2022-12-22 15:40:00,236.58,236.74,236.21,236.53,30563.0,226.2218,226.3748,225.868,226.174,30563.0
2022-12-22 15:45:00,236.51,237.06,236.34,236.97,44837.0,226.1548,226.6808,225.9923,226.5947,44837.0
2022-12-22 15:50:00,236.99,237.6,236.99,237.39,86489.0,226.6138,227.1971,226.6138,226.9963,86489.0
2022-12-22 15:55:00,237.4,237.63,237.02,237.47,147957.0,227.0059,227.2258,226.6425,227.0728,147957.0
2022-12-23 09:30:00,236.95,239.44,236.71,238.89,54020.0,226.5756,228.9566,226.3461,228.4306,54020.0
2022-12-23 09:35:00,238.86,239.34,237.01,237.12,33797.0,228.402,228.8609,226.633,226.7381,33797.0
2022-12-23 09:40:00,237.12,237.61,236.91,237.16,40237.0,226.7381,227.2067,226.5373,226.7764,40237.0
2022-12-23 09:45:00,237.22,237.36,236.5,237.0,11508.0,226.8338,226.9676,226.1453,226.6234,11508.0
2022-12-23 09:50:00,237.14,237.14,236.6,236.75,16071.0,226.7573,226.7573,226.2409,226.3843,16071.0
2022-12-23 09:55:00,236.84,237.05,236.6,237.05,7944.0,226.4704,226.6712,226.2409,226.6712,7944.0
2022-12-23 10:00:00,237.29,238.34,236.86,237.28,22898.0,226.9007,227.9047,226.4895,226.8911,22898.0
2022-12-23 10:05:00,237.25,238.16,237.17,237.8,9803.0,226.8624,227.7326,226.7859,227.3884,9803.0
2022-12-23 10:10:00,237.98,238.48,237.86,238.11,7962.0,227.5605,228.0386,227.4457,227.6848,7962.0
2022-12-23 10:15:00,238.1,239.24,237.99,239.18,32911.0,227.6752,228.7653,227.57,228.7079,32911.0
2022-12-23 10:20:00,239.11,239.28,238.6,238.9,14274.0,228.641,228.8036,228.1533,228.4402,14274.0
2022-12-23 10:25:00,238.95,239.04,238.7,238.8,13107.0,228.488,228.5741,228.249,228.3446,13107.0
2022-12-23 10:30:00,238.85,239.3,238.79,239.24,13910.0,228.3924,228.8227,228.335,228.7653,13910.0
2022-12-23 10:35:00,239.3,239.51,239.08,239.45,16289.0,228.8227,229.0235,228.6123,228.9661,16289.0
2022-12-23 10:40:00,239.48,239.49,238.85,238.89,9064.0,228.9948,229.0044,228.3924,228.4306,9064.0
2022-12-23 10:45:00,238.84,238.9,238.34,238.38,12773.0,228.3828,228.4402,227.9047,227.943,12773.0
2022-12-23 10:50:00,238.35,238.48,238.06,238.41,9831.0,227.9143,228.0386,227.637,227.9717,9831.0
2022-12-23 10:55:00,238.49,238.74,238.31,238.44,7587.0,228.0482,228.2872,227.876,228.0003,7587.0
2022-12-23 11:00:00,238.44,238.61,238.23,238.61,7794.0,228.0003,228.1629,227.7995,228.1629,7794.0
2022-12-23 11:05:00,238.52,238.63,238.33,238.52,14677.0,228.0768,228.182,227.8952,228.0768,14677.0
2022-12-23 11:10:00,238.57,238.89,238.47,238.79,12822.0,228.1247,228.4306,228.029,228.335,12822.0
2022-12-23 11:15:00,238.75,239.03,238.6,238.78,18508.0,228.2968,228.5645,228.1533,228.3255,18508.0
2022-12-23 11:20:00,238.78,239.17,238.74,239.02,9239.0,228.3255,228.6984,228.2872,228.5549,9239.0
2022-12-23 11:25:00,239.06,239.15,238.87,239.02,14098.0,228.5932,228.6793,228.4115,228.5549,14098.0
2022-12-23 11:30:00,239.08,239.26,238.97,238.97,7660.0,228.6123,228.7844,228.5071,228.5071,7660.0
2022-12-23 11:35:00,239.0,239.36,239.0,239.35,7491.0,228.5358,228.8801,228.5358,228.8705,7491.0
2022-12-23 11:40:00,239.37,239.64,239.31,239.33,14342.0,228.8896,229.1478,228.8323,228.8514,14342.0
2022-12-23 11:45:00,239.39,239.49,239.17,239.4,8015.0,228.9087,229.0044,228.6984,228.9183,8015.0
2022-12-23 11:50:00,239.46,239.7,239.41,239.56,7898.0,228.9757,229.2052,228.9279,229.0713,7898.0
2022-12-23 11:55:00,239.5,239.74,239.32,239.62,5319.0,229.0139,229.2434,228.8418,229.1287,5319.0
2022-12-23 12:00:00,239.64,239.86,239.56,239.7,7998.0,229.1478,229.3582,229.0713,229.2052,7998.0
2022-12-23 12:05:00,239.67,239.7,239.43,239.43,8151.0,229.1765,229.2052,228.947,228.947,8151.0
2022-12-23 12:10:00,239.52,239.81,239.45,239.81,11952.0,229.0331,229.3104,228.9661,229.3104,11952.0
2022-12-23 12:15:00,239.75,239.97,239.71,239.93,5905.0,229.253,229.4634,229.2147,229.4251,5905.0
2022-12-23 12:20:00,239.97,240.15,239.92,240.07,19227.0,229.4634,229.6355,229.4155,229.559,19227.0
2022-12-23 12:25:00,240.07,240.07,239.86,239.92,6694.0,229.559,229.559,229.3582,229.4155,6694.0
2022-12-23 12:30:00,239.94,240.15,239.94,240.15,4849.0,229.4347,229.6355,229.4347,229.6355,4849.0
2022-12-23 12:35:00,240.15,240.4,240.14,240.31,24250.0,229.6355,229.8745,229.6259,229.7885,24250.0
2022-12-23 12:40:00,240.31,240.54,239.79,239.87,28773.0,229.7885,230.0084,229.2912,229.3677,28773.0
2022-12-23 12:45:00,239.91,240.1,239.86,239.91,7079.0,229.406,229.5877,229.3582,229.406,7079.0
2022-12-23 12:50:00,239.9,239.98,239.86,239.91,4907.0,229.3964,229.4729,229.3582,229.406,4907.0
2022-12-23 12:55:00,239.86,239.98,239.78,239.86,5636.0,229.3582,229.4729,229.2817,229.3582,5636.0
2022-12-23 13:00:00,239.9,240.0,239.69,239.99,13120.0,229.3964,229.492,229.1956,229.4825,13120.0
2022-12-23 13:05:00,239.99,240.03,239.81,239.84,9629.0,229.4825,229.5207,229.3104,229.339,9629.0
2022-12-23 13:10:00,239.86,239.86,239.45,239.54,7614.0,229.3582,229.3582,228.9661,229.0522,7614.0
2022-12-23 13:15:00,239.58,239.8,239.58,239.79,6161.0,229.0904,229.3008,229.0904,229.2912,6161.0
2022-12-23 13:20:00,239.79,239.81,239.66,239.73,5169.0,229.2912,229.3104,229.1669,229.2339,5169.0
2022-12-23 13:25:00,239.66,239.85,239.57,239.84,7813.0,229.1669,229.3486,229.0809,229.339,7813.0
2022-12-23 13:30:00,239.84,239.99,239.8,239.97,9243.0,229.339,229.4825,229.3008,229.4634,9243.0
2022-12-23 13:35:00,239.91,239.97,239.87,239.9,4041.0,229.406,229.4634,229.3677,229.3964,4041.0
2022-12-23 13:40:00,239.91,240.04,239.67,239.67,8037.0,229.406,229.5303,229.1765,229.1765,8037.0
2022-12-23 13:45:00,239.66,239.81,239.3,239.61,4810.0,229.1669,229.3104,228.8227,229.1191,4810.0
2022-12-23 13:50:00,239.6,239.72,239.42,239.58,6761.0,229.1096,229.2243,228.9374,229.0904,6761.0
2022-12-23 13:55:00,239.59,239.65,239.52,239.57,4904.0,229.1,229.1574,229.0331,229.0809,4904.0
2022-12-23 14:00:00,239.6,239.68,239.46,239.49,7204.0,229.1096,229.1861,228.9757,229.0044,7204.0
2022-12-23 14:05:00,239.49,239.76,239.49,239.58,5304.0,229.0044,229.2625,229.0044,229.0904,5304.0
2022-12-23 14:10:00,239.64,239.83,239.63,239.66,3866.0,229.1478,229.3295,229.1382,229.1669,3866.0
2022-12-23 14:15:00,239.71,239.94,239.64,239.84,7060.0,229.2147,229.4347,229.1478,229.339,7060.0
2022-12-23 14:20:00,239.89,239.9,239.55,239.69,3903.0,229.3869,229.3964,229.0617,229.1956,3903.0
2022-12-23 14:25:00,239.66,240.0,239.65,239.96,24345.0,229.1669,229.492,229.1574,229.4538,24345.0
2022-12-23 14:30:00,239.94,240.06,239.88,239.98,8576.0,229.4347,229.5494,229.3773,229.4729,8576.0
2022-12-23 14:35:00,239.99,240.05,239.9,240.05,9814.0,229.4825,229.5399,229.3964,229.5399,9814.0
2022-12-23 14:40:00,240.06,240.08,239.85,239.85,8423.0,229.5494,229.5685,229.3486,229.3486,8423.0
2022-12-23 14:45:00,239.84,239.99,239.73,239.81,11805.0,229.339,229.4825,229.2339,229.3104,11805.0
2022-12-23 14:50:00,239.79,239.93,239.78,239.86,7362.0,229.2912,229.4251,229.2817,229.3582,7362.0
2022-12-23 14:55:00,239.85,240.07,239.83,240.04,6930.0,229.3486,229.559,229.3295,229.5303,6930.0
2022-12-23 15:00:00,240.04,240.22,239.94,240.05,13148.0,229.5303,229.7024,229.4347,229.5399,13148.0
2022-12-23 15:05:00,240.02,240.05,239.83,239.89,13991.0,229.5112,229.5399,229.3295,229.3869,13991.0
2022-12-23 15:10:00,239.86,240.05,239.85,239.95,10657.0,229.3582,229.5399,229.3486,229.4442,10657.0
2022-12-23 15:15:00,239.91,240.21,239.91,240.08,8998.0,229.406,229.6928,229.406,229.5685,8998.0
2022-12-23 15:20:00,240.12,240.18,239.87,239.92,13368.0,229.6068,229.6642,229.3677,229.4155,13368.0
2022-12-23 15:25:00,239.92,240.03,239.59,239.76,43527.0,229.4155,229.5207,229.1,229.2625,43527.0
2022-12-23 15:30:00,239.77,239.77,239.49,239.61,13760.0,229.2721,229.2721,229.0044,229.1191,13760.0
2022-12-23 15:35:00,239.57,239.7,239.41,239.6,17717.0,229.0809,229.2052,228.9279,229.1096,17717.0
2022-12-23 15:40:00,239.67,239.94,239.62,239.88,24383.0,229.1765,229.4347,229.1287,229.3773,24383.0
2022-12-23 15:45:00,239.85,239.88,239.68,239.84,34292.0,229.3486,229.3773,229.1861,229.339,34292.0
2022-12-23 15:50:00,239.77,239.86,239.38,239.81,53734.0,229.2721,229.3582,228.8992,229.3104,53734.0
2022-12-23 15:55:00,239.85,240.0,239.75,239.87,60238.0,229.3486,229.492,229.253,229.3677,60238.0
2022-12-27 09:30:00,240.69,241.16,240.14,240.51,78956.0,230.1518,230.6013,229.6259,229.9797,78956.0
2022-12-27 09:35:00,240.56,240.64,239.72,240.48,31476.0,230.0275,230.104,229.2243,229.951,31476.0
2022-12-27 09:40:00,240.26,241.41,240.26,241.2,28740.0,229.7407,230.8403,229.7407,230.6395,28740.0
2022-12-27 09:45:00,241.25,241.38,240.87,241.37,32285.0,230.6873,230.8116,230.324,230.8021,32285.0
2022-12-27 09:50:00,241.38,241.78,240.9,241.72,20711.0,230.8116,231.1941,230.3526,231.1367,20711.0
2022-12-27 09:55:00,241.64,242.57,241.64,241.71,69742.0,231.0602,231.9495,231.0602,231.1272,69742.0
2022-12-27 10:00:00,241.79,241.91,241.09,241.52,30987.0,231.2037,231.3184,230.5343,230.9455,30987.0
2022-12-27 10:05:00,241.47,241.91,241.47,241.91,19121.0,230.8977,231.3184,230.8977,231.3184,19121.0
2022-12-27 10:10:00,241.81,242.77,241.64,242.77,35533.0,231.2228,232.1408,231.0602,232.1408,35533.0
2022-12-27 10:15:00,242.8,243.13,242.06,242.89,35859.0,232.1694,232.485,231.4618,232.2555,35859.0
2022-12-27 10:20:00,242.91,243.52,242.87,243.07,48282.0,232.2746,232.8579,232.2364,232.4276,48282.0
2022-12-27 10:25:00,242.96,243.17,242.54,242.84,22721.0,232.3224,232.5232,231.9208,232.2077,22721.0
2022-12-27 10:30:00,242.87,243.45,242.63,243.45,23363.0,232.2364,232.791,232.0069,232.791,23363.0
2022-12-27 10:35:00,243.4,243.5,243.15,243.3,40078.0,232.7432,232.8388,232.5041,232.6476,40078.0
2022-12-27 10:40:00,243.36,243.6,243.18,243.49,44519.0,232.7049,232.9344,232.5328,232.8292,44519.0
2022-12-27 10:45:00,243.51,243.69,243.22,243.35,26842.0,232.8484,233.0205,232.5711,232.6954,26842.0
2022-12-27 10:50:00,243.33,243.63,243.23,243.23,26716.0,232.6762,232.9631,232.5806,232.5806,26716.0
2022-12-27 10:55:00,243.17,243.5,242.91,242.92,41102.0,232.5232,232.8388,232.2746,232.2842,41102.0
2022-12-27 11:00:00,242.97,243.71,242.86,243.6,21379.0,232.332,233.0396,232.2268,232.9344,21379.0
2022-12-27 11:05:00,243.62,243.97,243.49,243.87,44745.0,232.9535,233.2882,232.8292,233.1926,44745.0
2022-12-27 11:10:00,243.87,244.06,243.68,243.78,29673.0,233.1926,233.3743,233.0109,233.1065,29673.0
2022-12-27 11:15:00,243.82,243.9,243.48,243.54,14351.0,233.1448,233.2213,232.8197,232.877,14351.0
2022-12-27 11:20:00,243.52,244.05,243.1,244.0,29900.0,232.8579,233.3647,232.4563,233.3169,29900.0
2022-12-27 11:25:00,244.01,244.01,243.63,243.9,18222.0,233.3265,233.3265,232.9631,233.2213,18222.0
2022-12-27 11:30:00,243.91,244.1,243.81,243.89,26411.0,233.2308,233.4125,233.1352,233.2117,26411.0
2022-12-27 11:35:00,243.84,244.07,243.79,244.06,22090.0,233.1639,233.3838,233.1161,233.3743,22090.0
2022-12-27 11:40:00,244.03,244.49,243.9,244.39,32016.0,233.3456,233.7855,233.2213,233.6898,32016.0
2022-12-27 11:45:00,244.4,244.6,244.35,244.5,25208.0,233.6994,233.8906,233.6516,233.795,25208.0
2022-12-27 11:50:00,244.46,244.57,244.34,244.56,37606.0,233.7568,233.862,233.642,233.8524,37606.0
2022-12-27 11:55:00,244.55,245.0,244.55,244.84,112776.0,233.8428,234.2731,233.8428,234.1201,112776.0
2022-12-27 12:00:00,244.89,245.0,244.55,244.95,27327.0,234.1679,234.2731,233.8428,234.2253,27327.0
2022-12-27 12:05:00,244.91,245.05,244.62,244.65,22968.0,234.1871,234.3209,233.9098,233.9384,22968.0
2022-12-27 12:10:00,244.72,244.89,244.65,244.65,14531.0,234.0054,234.1679,233.9384,233.9384,14531.0
2022-12-27 12:15:00,244.66,244.66,243.92,244.28,26843.0,233.948,233.948,233.2404,233.5846,26843.0
2022-12-27 12:20:00,244.28,244.31,243.93,244.08,19920.0,233.5846,233.6133,233.25,233.3934,19920.0
2022-12-27 12:25:00,244.12,244.15,243.67,243.8,15720.0,233.4317,233.4603,233.0014,233.1257,15720.0
2022-12-27 12:30:00,243.8,243.82,243.37,243.52,16271.0,233.1257,233.1448,232.7145,232.8579,16271.0
2022-12-27 12:35:00,243.51,243.56,243.3,243.42,29939.0,232.8484,232.8962,232.6476,232.7623,29939.0
2022-12-27 12:40:00,243.33,243.65,243.05,243.12,22208.0,232.6762,232.9822,232.4085,232.4754,22208.0
2022-12-27 12:45:00,243.06,243.11,242.76,242.95,25018.0,232.4181,232.4659,232.1312,232.3129,25018.0
2022-12-27 12:50:00,243.04,243.47,242.99,243.44,7405.0,232.3989,232.8101,232.3511,232.7814,7405.0
2022-12-27 12:55:00,243.4,243.64,243.37,243.5,11037.0,232.7432,232.9727,232.7145,232.8388,11037.0
2022-12-27 13:00:00,243.5,243.7,243.41,243.7,7924.0,232.8388,233.03,232.7527,233.03,7924.0
2022-12-27 13:05:00,243.67,243.77,243.46,243.64,8968.0,233.0014,233.097,232.8006,232.9727,8968.0
2022-12-27 13:10:00,243.68,243.8,243.62,243.72,5824.0,233.0109,233.1257,232.9535,233.0492,5824.0
2022-12-27 13:15:00,243.72,243.9,243.64,243.87,11601.0,233.0492,233.2213,232.9727,233.1926,11601.0
2022-12-27 13:20:00,243.84,243.9,243.61,243.81,12504.0,233.1639,233.2213,232.944,233.1352,12504.0
2022-12-27 13:25:00,243.75,243.8,243.61,243.66,12624.0,233.0779,233.1257,232.944,232.9918,12624.0
2022-12-27 13:30:00,243.68,243.72,243.56,243.66,18290.0,233.0109,233.0492,232.8962,232.9918,18290.0
2022-12-27 13:35:00,243.69,243.73,243.21,243.56,10198.0,233.0205,233.0587,232.5615,232.8962,10198.0
2022-12-27 13:40:00,243.57,243.92,243.56,243.86,12366.0,232.9057,233.2404,232.8962,233.183,12366.0
2022-12-27 13:45:00,243.82,243.95,243.78,243.93,25061.0,233.1448,233.2691,233.1065,233.25,25061.0
2022-12-27 13:50:00,243.92,244.1,243.71,243.93,20473.0,233.2404,233.4125,233.0396,233.25,20473.0
2022-12-27 13:55:00,243.95,243.97,243.42,243.5,29802.0,233.2691,233.2882,232.7623,232.8388,29802.0
2022-12-27 14:00:00,243.47,243.62,243.38,243.5,17840.0,232.8101,232.9535,232.7241,232.8388,17840.0
2022-12-27 14:05:00,243.51,243.54,243.34,243.43,19741.0,232.8484,232.877,232.6858,232.7719,19741.0
2022-12-27 14:10:00,243.39,243.45,243.03,243.28,29940.0,232.7336,232.791,232.3894,232.6284,29940.0
2022-12-27 14:15:00,243.29,243.29,242.61,242.65,14991.0,232.638,232.638,231.9878,232.026,14991.0
2022-12-27 14:20:00,242.6,242.92,242.4,242.79,17777.0,231.9782,232.2842,231.787,232.1599,17777.0
2022-12-27 14:25:00,242.86,242.91,242.5,242.9,12574.0,232.2268,232.2746,231.8826,232.2651,12574.0
2022-12-27 14:30:00,242.82,242.82,242.47,242.72,10782.0,232.1886,232.1886,231.8539,232.093,10782.0
2022-12-27 14:35:00,242.75,242.91,242.68,242.69,8232.0,232.1216,232.2746,232.0547,232.0643,8232.0
2022-12-27 14:40:00,242.69,242.69,242.35,242.51,8320.0,232.0643,232.0643,231.7392,231.8921,8320.0
2022-12-27 14:45:00,242.54,242.88,242.54,242.88,10717.0,231.9208,232.2459,231.9208,232.2459,10717.0
2022-12-27 14:50:00,242.91,243.04,242.79,242.79,10816.0,232.2746,232.3989,232.1599,232.1599,10816.0
2022-12-27 14:55:00,242.84,242.94,242.75,242.83,8794.0,232.2077,232.3033,232.1216,232.1981,8794.0
2022-12-27 15:00:00,242.89,243.08,242.84,243.08,10222.0,232.2555,232.4372,232.2077,232.4372,10222.0
2022-12-27 15:05:00,243.08,243.32,243.08,243.27,11840.0,232.4372,232.6667,232.4372,232.6189,11840.0
2022-12-27 15:10:00,243.25,243.36,243.16,243.31,11934.0,232.5997,232.7049,232.5137,232.6571,11934.0
2022-12-27 15:15:00,243.29,243.56,243.26,243.3,20556.0,232.638,232.8962,232.6093,232.6476,20556.0
2022-12-27 15:20:00,243.25,243.34,243.15,243.24,12304.0,232.5997,232.6858,232.5041,232.5902,12304.0
2022-12-27 15:25:00,243.25,243.36,243.15,243.21,25258.0,232.5997,232.7049,232.5041,232.5615,25258.0
2022-12-27 15:30:00,243.21,243.47,242.93,242.98,39077.0,232.5615,232.8101,232.2938,232.3416,39077.0
2022-12-27 15:35:00,243.0,243.05,242.77,243.05,13042.0,232.3607,232.4085,232.1408,232.4085,13042.0
2022-12-27 15:40:00,243.09,243.17,242.96,243.1,19780.0,232.4468,232.5232,232.3224,232.4563,19780.0
2022-12-27 15:45:00,243.11,243.27,242.97,243.26,19814.0,232.4659,232.6189,232.332,232.6093,19814.0
2022-12-27 15:50:00,243.22,243.22,242.88,242.94,42182.0,232.5711,232.5711,232.2459,232.3033,42182.0
2022-12-27 15:55:00,242.95,243.21,242.72,243.14,114718.0,232.3129,232.5615,232.093,232.4946,114718.0
2022-12-28 09:30:00,243.14,243.72,242.76,242.91,43571.0,232.4946,233.0492,232.1312,232.2746,43571.0
2022-12-28 09:35:00,242.98,243.53,242.84,243.34,15373.0,232.3416,232.8675,232.2077,232.6858,15373.0
2022-12-28 09:40:00,243.41,243.82,242.97,242.97,11673.0,232.7527,233.1448,232.332,232.332,11673.0
2022-12-28 09:45:00,243.18,243.47,243.0,243.04,19374.0,232.5328,232.8101,232.3607,232.3989,19374.0
2022-12-28 09:50:00,242.97,242.98,241.51,241.81,55301.0,232.332,232.3416,230.9359,231.2228,55301.0
2022-12-28 09:55:00,241.81,241.84,241.33,241.43,11316.0,231.2228,231.2515,230.7638,230.8594,11316.0
2022-12-28 10:00:00,241.48,242.33,241.37,242.04,24518.0,230.9072,231.72,230.8021,231.4427,24518.0
2022-12-28 10:05:00,242.0,242.01,241.56,241.71,7766.0,231.4045,231.414,230.9837,231.1272,7766.0
2022-12-28 10:10:00,241.79,241.86,241.37,241.45,17561.0,231.2037,231.2706,230.8021,230.8786,17561.0
2022-12-28 10:15:00,241.47,241.63,241.31,241.51,9198.0,230.8977,231.0507,230.7447,230.9359,9198.0
2022-12-28 10:20:00,241.41,241.83,241.35,241.7,8745.0,230.8403,231.2419,230.7829,231.1176,8745.0
2022-12-28 10:25:00,241.63,241.63,240.28,240.31,37318.0,231.0507,231.0507,229.7598,229.7885,37318.0
2022-12-28 10:30:00,240.38,240.92,240.23,240.92,16837.0,229.8554,230.3718,229.712,230.3718,16837.0
2022-12-28 10:35:00,240.8,241.4,240.6,241.4,11097.0,230.257,230.8307,230.0658,230.8307,11097.0
2022-12-28 10:40:00,241.3,241.39,240.93,241.04,11060.0,230.7351,230.8212,230.3813,230.4865,11060.0
2022-12-28 10:45:00,241.07,241.34,241.02,241.25,8015.0,230.5152,230.7734,230.4674,230.6873,8015.0
2022-12-28 10:50:00,241.2,241.23,240.79,240.96,13531.0,230.6395,230.6682,230.2475,230.41,13531.0
2022-12-28 10:55:00,240.96,241.0,240.69,240.79,14984.0,230.41,230.4483,230.1518,230.2475,14984.0
2022-12-28 11:00:00,240.79,241.34,240.77,241.24,12681.0,230.2475,230.7734,230.2283,230.6778,12681.0
2022-12-28 11:05:00,241.21,241.21,240.2,240.27,10262.0,230.6491,230.6491,229.6833,229.7502,10262.0
2022-12-28 11:10:00,240.36,240.7,240.18,240.64,12410.0,229.8363,230.1614,229.6642,230.104,12410.0
2022-12-28 11:15:00,240.59,240.85,240.2,240.84,6866.0,230.0562,230.3048,229.6833,230.2953,6866.0
2022-12-28 11:20:00,240.88,241.11,240.8,241.02,6838.0,230.3335,230.5534,230.257,230.4674,6838.0
2022-12-28 11:25:00,241.1,241.11,240.61,240.78,11054.0,230.5439,230.5534,230.0753,230.2379,11054.0
2022-12-28 11:30:00,240.82,240.82,240.61,240.73,5847.0,230.2761,230.2761,230.0753,230.1901,5847.0
2022-12-28 11:35:00,240.73,240.79,240.39,240.39,4537.0,230.1901,230.2475,229.865,229.865,4537.0
2022-12-28 11:40:00,240.49,240.53,240.29,240.43,4241.0,229.9606,229.9988,229.7693,229.9032,4241.0
2022-12-28 11:45:00,240.4,240.51,239.95,240.04,12842.0,229.8745,229.9797,229.4442,229.5303,12842.0
2022-12-28 11:50:00,240.01,240.27,239.83,239.9,17571.0,229.5016,229.7502,229.3295,229.3964,17571.0
2022-12-28 11:55:00,239.83,239.83,239.31,239.31,11277.0,229.3295,229.3295,228.8323,228.8323,11277.0
2022-12-28 12:00:00,239.3,239.32,238.76,238.89,8482.0,228.8227,228.8418,228.3063,228.4306,8482.0
2022-12-28 12:05:00,238.94,238.95,238.63,238.89,14822.0,228.4785,228.488,228.182,228.4306,14822.0
2022-12-28 12:10:00,238.9,239.0,238.52,238.52,9780.0,228.4402,228.5358,228.0768,228.0768,9780.0
2022-12-28 12:15:00,238.58,239.16,238.52,238.73,19122.0,228.1342,228.6888,228.0768,228.2776,19122.0
2022-12-28 12:20:00,238.67,238.72,238.33,238.37,8391.0,228.2203,228.2681,227.8952,227.9334,8391.0
2022-12-28 12:25:00,238.33,238.77,238.27,238.65,20784.0,227.8952,228.3159,227.8378,228.2011,20784.0
2022-12-28 12:30:00,238.66,239.24,238.66,239.11,10238.0,228.2107,228.7653,228.2107,228.641,10238.0
2022-12-28 12:35:00,239.2,239.34,239.07,239.18,13120.0,228.7271,228.8609,228.6028,228.7079,13120.0
2022-12-28 12:40:00,239.17,239.35,239.13,239.2,4460.0,228.6984,228.8705,228.6601,228.7271,4460.0
2022-12-28 12:45:00,239.22,239.76,239.16,239.7,16479.0,228.7462,229.2625,228.6888,229.2052,16479.0
2022-12-28 12:50:00,239.76,240.11,239.69,240.01,23432.0,229.2625,229.5972,229.1956,229.5016,23432.0
2022-12-28 12:55:00,240.15,240.43,240.08,240.37,6947.0,229.6355,229.9032,229.5685,229.8458,6947.0
2022-12-28 13:00:00,240.26,240.77,240.26,240.62,12653.0,229.7407,230.2283,229.7407,230.0849,12653.0
2022-12-28 13:05:00,240.65,240.78,240.54,240.72,5381.0,230.1136,230.2379,230.0084,230.1805,5381.0
2022-12-28 13:10:00,240.71,241.08,240.68,240.97,24524.0,230.171,230.5248,230.1423,230.4196,24524.0
2022-12-28 13:15:00,240.96,241.31,240.84,241.18,10385.0,230.41,230.7447,230.2953,230.6204,10385.0
2022-12-28 13:20:00,241.1,241.24,240.95,241.01,9421.0,230.5439,230.6778,230.4004,230.4578,9421.0
2022-12-28 13:25:00,241.05,241.44,241.0,241.42,13035.0,230.4961,230.869,230.4483,230.8499,13035.0
2022-12-28 13:30:00,241.4,241.4,240.83,240.83,7998.0,230.8307,230.8307,230.2857,230.2857,7998.0
2022-12-28 13:35:00,240.73,240.91,240.67,240.73,11527.0,230.1901,230.3622,230.1327,230.1901,11527.0
2022-12-28 13:40:00,240.78,240.78,240.37,240.37,8080.0,230.2379,230.2379,229.8458,229.8458,8080.0
2022-12-28 13:45:00,240.44,240.65,240.35,240.59,7428.0,229.9128,230.1136,229.8267,230.0562,7428.0
2022-12-28 13:50:00,240.56,240.56,240.38,240.54,3522.0,230.0275,230.0275,229.8554,230.0084,3522.0
2022-12-28 13:55:00,240.5,240.53,240.24,240.24,3565.0,229.9702,229.9988,229.7215,229.7215,3565.0
2022-12-28 14:00:00,240.27,240.34,239.99,240.19,8145.0,229.7502,229.8172,229.4825,229.6737,8145.0
2022-12-28 14:05:00,240.16,240.4,240.13,240.19,18086.0,229.645,229.8745,229.6163,229.6737,18086.0
2022-12-28 14:10:00,240.18,240.32,240.03,240.3,6421.0,229.6642,229.798,229.5207,229.7789,6421.0
2022-12-28 14:15:00,240.29,240.29,240.05,240.22,4494.0,229.7693,229.7693,229.5399,229.7024,4494.0
2022-12-28 14:20:00,240.24,240.27,240.07,240.18,7042.0,229.7215,229.7502,229.559,229.6642,7042.0
2022-12-28 14:25:00,240.18,240.61,240.18,240.47,12078.0,229.6642,230.0753,229.6642,229.9415,12078.0
2022-12-28 14:30:00,240.4,240.85,240.38,240.79,11606.0,229.8745,230.3048,229.8554,230.2475,11606.0
2022-12-28 14:35:00,240.8,241.11,240.68,241.11,7124.0,230.257,230.5534,230.1423,230.5534,7124.0
2022-12-28 14:40:00,241.09,241.28,240.91,241.28,9114.0,230.5343,230.716,230.3622,230.716,9114.0
2022-12-28 14:45:00,241.29,241.47,241.22,241.29,19084.0,230.7256,230.8977,230.6586,230.7256,19084.0
2022-12-28 14:50:00,241.29,241.29,241.02,241.16,9280.0,230.7256,230.7256,230.4674,230.6013,9280.0
2022-12-28 14:55:00,241.19,241.19,240.87,240.96,13481.0,230.6299,230.6299,230.324,230.41,13481.0
2022-12-28 15:00:00,240.97,241.0,240.59,240.61,13133.0,230.4196,230.4483,230.0562,230.0753,13133.0
2022-12-28 15:05:00,240.62,240.67,240.38,240.38,5242.0,230.0849,230.1327,229.8554,229.8554,5242.0
2022-12-28 15:10:00,240.43,240.47,239.94,239.94,9290.0,229.9032,229.9415,229.4347,229.4347,9290.0
2022-12-28 15:15:00,239.92,240.4,239.9,240.21,15046.0,229.4155,229.8745,229.3964,229.6928,15046.0
2022-12-28 15:20:00,240.21,240.25,239.76,239.79,7152.0,229.6928,229.7311,229.2625,229.2912,7152.0
2022-12-28 15:25:00,239.87,240.08,239.82,239.93,8149.0,229.3677,229.5685,229.3199,229.4251,8149.0
2022-12-28 15:30:00,239.96,240.22,239.92,240.06,15313.0,229.4538,229.7024,229.4155,229.5494,15313.0
2022-12-28 15:35:00,240.09,240.2,240.02,240.12,13047.0,229.5781,229.6833,229.5112,229.6068,13047.0
2022-12-28 15:40:00,240.14,240.17,239.72,239.72,18653.0,229.6259,229.6546,229.2243,229.2243,18653.0
2022-12-28 15:45:00,239.69,240.05,239.59,239.95,22318.0,229.1956,229.5399,229.1,229.4442,22318.0
2022-12-28 15:50:00,239.98,240.16,239.83,239.83,31422.0,229.4729,229.645,229.3295,229.3295,31422.0
2022-12-28 15:55:00,239.83,239.92,239.33,239.36,96426.0,229.3295,229.4155,228.8514,228.8801,96426.0
2022-12-29 09:30:00,241.21,241.61,240.45,240.56,39494.0,230.6491,231.0316,229.9223,230.0275,39494.0
2022-12-29 09:35:00,240.51,240.89,240.51,240.6,16278.0,229.9797,230.3431,229.9797,230.0658,16278.0
2022-12-29 09:40:00,240.71,241.28,240.7,240.85,7754.0,230.171,230.716,230.1614,230.3048,7754.0
2022-12-29 09:45:00,240.89,240.99,240.72,240.88,3819.0,230.3431,230.4387,230.1805,230.3335,3819.0
2022-12-29 09:50:00,240.61,240.66,239.55,240.04,16698.0,230.0753,230.1231,229.0617,229.5303,16698.0
2022-12-29 09:55:00,240.02,240.17,239.27,239.37,25945.0,229.5112,229.6546,228.794,228.8896,25945.0
2022-12-29 10:00:00,239.37,239.47,239.15,239.47,12683.0,228.8896,228.9852,228.6793,228.9852,12683.0
2022-12-29 10:05:00,239.54,240.25,239.24,240.05,11804.0,229.0522,229.7311,228.7653,229.5399,11804.0
2022-12-29 10:10:00,240.09,240.91,239.94,240.74,12767.0,229.5781,230.3622,229.4347,230.1996,12767.0
2022-12-29 10:15:00,240.75,240.92,240.56,240.7,13174.0,230.2092,230.3718,230.0275,230.1614,13174.0
2022-12-29 10:20:00,240.62,240.67,239.71,239.74,5734.0,230.0849,230.1327,229.2147,229.2434,5734.0
2022-12-29 10:25:00,239.52,239.81,239.46,239.81,4158.0,229.0331,229.3104,228.9757,229.3104,4158.0
2022-12-29 10:30:00,239.65,239.97,239.63,239.92,6131.0,229.1574,229.4634,229.1382,229.4155,6131.0
2022-12-29 10:35:00,239.87,239.96,239.39,239.46,9011.0,229.3677,229.4538,228.9087,228.9757,9011.0
2022-12-29 10:40:00,239.31,239.31,238.73,238.99,8851.0,228.8323,228.8323,228.2776,228.5263,8851.0
2022-12-29 10:45:00,239.02,239.06,238.42,238.6,32976.0,228.5549,228.5932,227.9812,228.1533,32976.0
2022-12-29 10:50:00,238.59,238.75,238.45,238.47,25808.0,228.1438,228.2968,228.0099,228.029,25808.0
2022-12-29 10:55:00,238.52,238.78,238.27,238.72,24061.0,228.0768,228.3255,227.8378,228.2681,24061.0
2022-12-29 11:00:00,238.74,238.87,238.43,238.82,14183.0,228.2872,228.4115,227.9908,228.3637,14183.0
2022-12-29 11:05:00,238.79,238.9,238.6,238.9,8297.0,228.335,228.4402,228.1533,228.4402,8297.0
2022-12-29 11:10:00,238.94,239.13,238.57,238.84,7433.0,228.4785,228.6601,228.1247,228.3828,7433.0
2022-12-29 11:15:00,238.74,239.11,238.74,238.85,13154.0,228.2872,228.641,228.2872,228.3924,13154.0
2022-12-29 11:20:00,238.84,238.91,238.53,238.72,12503.0,228.3828,228.4498,228.0864,228.2681,12503.0
2022-12-29 11:25:00,238.74,239.43,238.68,239.34,12616.0,228.2872,228.947,228.2298,228.8609,12616.0
2022-12-29 11:30:00,239.37,239.84,239.28,239.84,18885.0,228.8896,229.339,228.8036,229.339,18885.0
2022-12-29 11:35:00,239.83,239.83,239.48,239.6,6355.0,229.3295,229.3295,228.9948,229.1096,6355.0
2022-12-29 11:40:00,239.55,239.56,239.34,239.43,10869.0,229.0617,229.0713,228.8609,228.947,10869.0
2022-12-29 11:45:00,239.36,239.44,239.27,239.36,7442.0,228.8801,228.9566,228.794,228.8801,7442.0
2022-12-29 11:50:00,239.38,239.48,239.29,239.35,11111.0,228.8992,228.9948,228.8131,228.8705,11111.0
2022-12-29 11:55:00,239.34,239.34,239.15,239.19,10399.0,228.8609,228.8609,228.6793,228.7175,10399.0
2022-12-29 12:00:00,239.18,239.4,239.18,239.27,7370.0,228.7079,228.9183,228.7079,228.794,7370.0
2022-12-29 12:05:00,239.28,239.42,239.06,239.41,6572.0,228.8036,228.9374,228.5932,228.9279,6572.0
2022-12-29 12:10:00,239.5,239.72,239.47,239.54,10212.0,229.0139,229.2243,228.9852,229.0522,10212.0
2022-12-29 12:15:00,239.51,239.62,239.42,239.49,6740.0,229.0235,229.1287,228.9374,229.0044,6740.0
2022-12-29 12:20:00,239.5,239.73,239.5,239.65,4082.0,229.0139,229.2339,229.0139,229.1574,4082.0
2022-12-29 12:25:00,239.65,239.72,239.47,239.56,7586.0,229.1574,229.2243,228.9852,229.0713,7586.0
2022-12-29 12:30:00,239.48,239.62,239.41,239.45,13925.0,228.9948,229.1287,228.9279,228.9661,13925.0
2022-12-29 12:35:00,239.4,239.44,239.25,239.3,5571.0,228.9183,228.9566,228.7749,228.8227,5571.0
2022-12-29 12:40:00,239.5,239.82,239.45,239.81,6333.0,229.0139,229.3199,228.9661,229.3104,6333.0
2022-12-29 12:45:00,239.85,239.94,239.76,239.88,11021.0,229.3486,229.4347,229.2625,229.3773,11021.0
2022-12-29 12:50:00,239.85,240.25,239.84,240.1,7061.0,229.3486,229.7311,229.339,229.5877,7061.0
2022-12-29 12:55:00,240.0,240.11,239.86,240.06,6448.0,229.492,229.5972,229.3582,229.5494,6448.0
2022-12-29 13:00:00,240.05,240.2,240.05,240.11,4509.0,229.5399,229.6833,229.5399,229.5972,4509.0
2022-12-29 13:05:00,240.11,240.18,239.77,239.81,10065.0,229.5972,229.6642,229.2721,229.3104,10065.0
2022-12-29 13:10:00,239.76,240.08,239.76,240.02,4425.0,229.2625,229.5685,229.2625,229.5112,4425.0
2022-12-29 13:15:00,240.0,240.0,239.72,239.72,3597.0,229.492,229.492,229.2243,229.2243,3597.0
2022-12-29 13:20:00,239.61,239.64,239.4,239.61,7211.0,229.1191,229.1478,228.9183,229.1191,7211.0
2022-12-29 13:25:00,239.58,239.64,239.46,239.46,4546.0,229.0904,229.1478,228.9757,228.9757,4546.0
2022-12-29 13:30:00,239.46,239.63,239.36,239.57,5157.0,228.9757,229.1382,228.8801,229.0809,5157.0
2022-12-29 13:35:00,239.5,239.52,239.26,239.46,12791.0,229.0139,229.0331,228.7844,228.9757,12791.0
2022-12-29 13:40:00,239.55,239.63,239.5,239.58,3170.0,229.0617,229.1382,229.0139,229.0904,3170.0
2022-12-29 13:45:00,239.62,239.68,239.45,239.51,5097.0,229.1287,229.1861,228.9661,229.0235,5097.0
2022-12-29 13:50:00,239.54,239.6,239.32,239.44,3030.0,229.0522,229.1096,228.8418,228.9566,3030.0
2022-12-29 13:55:00,239.4,239.5,239.23,239.5,4551.0,228.9183,229.0139,228.7558,229.0139,4551.0
2022-12-29 14:00:00,239.48,239.66,239.48,239.56,4526.0,228.9948,229.1669,228.9948,229.0713,4526.0
2022-12-29 14:05:00,239.58,239.72,239.5,239.54,6932.0,229.0904,229.2243,229.0139,229.0522,6932.0
2022-12-29 14:10:00,239.53,239.66,239.46,239.55,5227.0,229.0426,229.1669,228.9757,229.0617,5227.0
2022-12-29 14:15:00,239.56,239.62,239.43,239.62,4343.0,229.0713,229.1287,228.947,229.1287,4343.0
2022-12-29 14:20:00,239.56,239.68,239.55,239.6,2789.0,229.0713,229.1861,229.0617,229.1096,2789.0
2022-12-29 14:25:00,239.6,239.8,239.56,239.66,11166.0,229.1096,229.3008,229.0713,229.1669,11166.0
2022-12-29 14:30:00,239.61,239.82,239.48,239.75,6389.0,229.1191,229.3199,228.9948,229.253,6389.0
2022-12-29 14:35:00,239.7,240.07,239.7,239.93,11145.0,229.2052,229.559,229.2052,229.4251,11145.0
2022-12-29 14:40:00,239.92,240.33,239.88,240.22,21215.0,229.4155,229.8076,229.3773,229.7024,21215.0
2022-12-29 14:45:00,240.24,240.39,240.17,240.36,9634.0,229.7215,229.865,229.6546,229.8363,9634.0
2022-12-29 14:50:00,240.31,240.36,239.96,240.0,6044.0,229.7885,229.8363,229.4538,229.492,6044.0
2022-12-29 14:55:00,240.01,240.21,239.96,240.02,6871.0,229.5016,229.6928,229.4538,229.5112,6871.0
2022-12-29 15:00:00,239.99,239.99,239.79,239.82,9887.0,229.4825,229.4825,229.2912,229.3199,9887.0
2022-12-29 15:05:00,239.8,239.81,239.41,239.45,13895.0,229.3008,229.3104,228.9279,228.9661,13895.0
2022-12-29 15:10:00,239.5,239.53,239.28,239.43,13533.0,229.0139,229.0426,228.8036,228.947,13533.0
2022-12-29 15:15:00,239.42,239.61,239.29,239.5,13324.0,228.9374,229.1191,228.8131,229.0139,13324.0
2022-12-29 15:20:00,239.49,239.52,239.27,239.48,10303.0,229.0044,229.0331,228.794,228.9948,10303.0
2022-12-29 15:25:00,239.45,239.62,239.32,239.55,11296.0,228.9661,229.1287,228.8418,229.0617,11296.0
2022-12-29 15:30:00,239.55,239.78,239.54,239.76,17938.0,229.0617,229.2817,229.0522,229.2625,17938.0
2022-12-29 15:35:00,239.74,239.79,239.59,239.74,9307.0,229.2434,229.2912,229.1,229.2434,9307.0
2022-12-29 15:40:00,239.71,240.05,239.65,240.03,11567.0,229.2147,229.5399,229.1574,229.5207,11567.0
2022-12-29 15:45:00,240.02,240.15,239.99,240.06,21216.0,229.5112,229.6355,229.4825,229.5494,21216.0
2022-12-29 15:50:00,240.1,240.48,239.94,240.33,29340.0,229.5877,229.951,229.4347,229.8076,29340.0
2022-12-29 15:55:00,240.36,240.36,240.05,240.2,62533.0,229.8363,229.8363,229.5399,229.6833,62533.0
2022-12-30 09:30:00,239.39,239.87,239.01,239.76,30869.0,228.9087,229.3677,228.5454,229.2625,30869.0
2022-12-30 09:35:00,239.9,240.16,239.69,239.86,9443.0,229.3964,229.645,229.1956,229.3582,9443.0
2022-12-30 09:40:00,239.69,239.74,239.05,239.35,7957.0,229.1956,229.2434,228.5836,228.8705,7957.0
2022-12-30 09:45:00,239.3,239.33,238.51,238.68,18159.0,228.8227,228.8514,228.0673,228.2298,18159.0
2022-12-30 09:50:00,238.71,239.18,238.5,238.82,30227.0,228.2585,228.7079,228.0577,228.3637,30227.0
2022-12-30 09:55:00,238.7,239.18,238.7,239.18,4007.0,228.249,228.7079,228.249,228.7079,4007.0
2022-12-30 10:00:00,239.15,239.21,238.92,239.19,8329.0,228.6793,228.7366,228.4593,228.7175,8329.0
2022-12-30 10:05:00,239.01,239.05,238.62,238.78,4052.0,228.5454,228.5836,228.1725,228.3255,4052.0
2022-12-30 10:10:00,238.81,239.15,238.67,239.08,14778.0,228.3541,228.6793,228.2203,228.6123,14778.0
2022-12-30 10:15:00,238.96,239.69,238.89,239.61,13121.0,228.4976,229.1956,228.4306,229.1191,13121.0
2022-12-30 10:20:00,239.52,239.74,239.33,239.41,4657.0,229.0331,229.2434,228.8514,228.9279,4657.0
2022-12-30 10:25:00,239.41,239.53,239.21,239.33,6413.0,228.9279,229.0426,228.7366,228.8514,6413.0
2022-12-30 10:30:00,239.27,239.37,239.09,239.18,4299.0,228.794,228.8896,228.6219,228.7079,4299.0
2022-12-30 10:35:00,239.27,239.38,239.23,239.36,1876.0,228.794,228.8992,228.7558,228.8801,1876.0
2022-12-30 10:40:00,239.25,239.32,239.15,239.21,3425.0,228.7749,228.8418,228.6793,228.7366,3425.0
2022-12-30 10:45:00,239.22,239.5,239.07,239.41,6677.0,228.7462,229.0139,228.6028,228.9279,6677.0
2022-12-30 10:50:00,239.41,239.49,238.89,238.92,5198.0,228.9279,229.0044,228.4306,228.4593,5198.0
2022-12-30 10:55:00,238.95,238.97,238.65,238.78,25785.0,228.488,228.5071,228.2011,228.3255,25785.0
2022-12-30 11:00:00,238.79,238.88,238.64,238.79,4398.0,228.335,228.4211,228.1916,228.335,4398.0
2022-12-30 11:05:00,238.79,239.0,238.75,238.95,8345.0,228.335,228.5358,228.2968,228.488,8345.0
2022-12-30 11:10:00,238.95,239.01,238.57,238.71,4470.0,228.488,228.5454,228.1247,228.2585,4470.0
2022-12-30 11:15:00,238.71,238.71,238.5,238.52,8566.0,228.2585,228.2585,228.0577,228.0768,8566.0
2022-12-30 11:20:00,238.57,238.68,238.53,238.56,3581.0,228.1247,228.2298,228.0864,228.1151,3581.0
2022-12-30 11:25:00,238.58,238.68,238.37,238.52,5520.0,228.1342,228.2298,227.9334,228.0768,5520.0
2022-12-30 11:30:00,238.56,238.87,238.56,238.8,5026.0,228.1151,228.4115,228.1151,228.3446,5026.0
2022-12-30 11:35:00,238.78,238.93,238.68,238.68,5267.0,228.3255,228.4689,228.2298,228.2298,5267.0
2022-12-30 11:40:00,238.71,238.81,238.65,238.78,3062.0,228.2585,228.3541,228.2011,228.3255,3062.0
2022-12-30 11:45:00,238.85,238.91,238.74,238.78,2846.0,228.3924,228.4498,228.2872,228.3255,2846.0
2022-12-30 11:50:00,238.79,238.8,238.65,238.68,3603.0,228.335,228.3446,228.2011,228.2298,3603.0
2022-12-30 11:55:00,238.68,239.27,238.6,239.03,5778.0,228.2298,228.794,228.1533,228.5645,5778.0
2022-12-30 12:00:00,239.2,239.29,239.12,239.24,2938.0,228.7271,228.8131,228.6506,228.7653,2938.0
2022-12-30 12:05:00,239.34,239.34,239.21,239.28,1994.0,228.8609,228.8609,228.7366,228.8036,1994.0
2022-12-30 12:10:00,239.34,239.4,238.96,239.07,6674.0,228.8609,228.9183,228.4976,228.6028,6674.0
2022-12-30 12:15:00,239.07,239.29,239.07,239.18,3640.0,228.6028,228.8131,228.6028,228.7079,3640.0
2022-12-30 12:20:00,239.17,239.31,239.09,239.23,4919.0,228.6984,228.8323,228.6219,228.7558,4919.0
2022-12-30 12:25:00,239.28,239.38,239.27,239.38,1330.0,228.8036,228.8992,228.794,228.8992,1330.0
2022-12-30 12:30:00,239.38,239.39,239.22,239.26,2209.0,228.8992,228.9087,228.7462,228.7844,2209.0
2022-12-30 12:35:00,239.3,239.32,239.12,239.12,1438.0,228.8227,228.8418,228.6506,228.6506,1438.0
2022-12-30 12:40:00,239.12,239.16,238.95,238.95,5244.0,228.6506,228.6888,228.488,228.488,5244.0
2022-12-30 12:45:00,239.13,239.15,239.07,239.08,1300.0,228.6601,228.6793,228.6028,228.6123,1300.0
2022-12-30 12:50:00,239.08,239.1,239.03,239.05,2821.0,228.6123,228.6314,228.5645,228.5836,2821.0
2022-12-30 12:55:00,239.01,239.21,238.95,239.16,6845.0,228.5454,228.7366,228.488,228.6888,6845.0
2022-12-30 13:00:00,239.19,239.2,238.97,239.13,2538.0,228.7175,228.7271,228.5071,228.6601,2538.0
2022-12-30 13:05:00,239.09,239.16,239.02,239.06,1595.0,228.6219,228.6888,228.5549,228.5932,1595.0
2022-12-30 13:10:00,239.02,239.05,238.96,239.0,2418.0,228.5549,228.5836,228.4976,228.5358,2418.0
2022-12-30 13:15:00,239.02,239.02,238.62,238.65,5314.0,228.5549,228.5549,228.1725,228.2011,5314.0
2022-12-30 13:20:00,238.65,238.65,238.25,238.28,22427.0,228.2011,228.2011,227.8187,227.8473,22427.0
2022-12-30 13:25:00,238.17,238.25,237.7,238.25,10303.0,227.7422,227.8187,227.2927,227.8187,10303.0
2022-12-30 13:30:00,238.28,238.59,238.28,238.46,3381.0,227.8473,228.1438,227.8473,228.0195,3381.0
2022-12-30 13:35:00,238.54,238.63,238.42,238.47,5214.0,228.096,228.182,227.9812,228.029,5214.0
2022-12-30 13:40:00,238.51,238.51,238.21,238.25,5102.0,228.0673,228.0673,227.7804,227.8187,5102.0
2022-12-30 13:45:00,238.25,238.29,238.01,238.15,5645.0,227.8187,227.8569,227.5892,227.723,5645.0
2022-12-30 13:50:00,238.13,238.28,238.1,238.26,5709.0,227.7039,227.8473,227.6752,227.8282,5709.0
2022-12-30 13:55:00,238.27,238.27,238.17,238.22,2186.0,227.8378,227.8378,227.7422,227.79,2186.0
2022-12-30 14:00:00,238.23,238.28,237.95,238.0,4652.0,227.7995,227.8473,227.5318,227.5796,4652.0
2022-12-30 14:05:00,237.94,238.1,237.89,237.89,6669.0,227.5222,227.6752,227.4744,227.4744,6669.0
2022-12-30 14:10:00,237.86,238.0,237.8,237.9,2712.0,227.4457,227.5796,227.3884,227.484,2712.0
2022-12-30 14:15:00,237.94,238.14,237.89,238.13,1740.0,227.5222,227.7135,227.4744,227.7039,1740.0
2022-12-30 14:20:00,238.18,238.19,238.02,238.11,4155.0,227.7517,227.7613,227.5987,227.6848,4155.0
2022-12-30 14:25:00,238.13,238.35,238.07,238.25,7950.0,227.7039,227.9143,227.6465,227.8187,7950.0
2022-12-30 14:30:00,238.31,238.43,238.28,238.32,2718.0,227.876,227.9908,227.8473,227.8856,2718.0
2022-12-30 14:35:00,238.24,238.34,238.11,238.19,5901.0,227.8091,227.9047,227.6848,227.7613,5901.0
2022-12-30 14:40:00,238.16,238.26,238.04,238.26,7895.0,227.7326,227.8282,227.6179,227.8282,7895.0
2022-12-30 14:45:00,238.22,238.25,238.03,238.04,6066.0,227.79,227.8187,227.6083,227.6179,6066.0
2022-12-30 14:50:00,238.07,238.37,238.07,238.28,4473.0,227.6465,227.9334,227.6465,227.8473,4473.0
2022-12-30 14:55:00,238.23,238.24,238.06,238.08,4969.0,227.7995,227.8091,227.637,227.6561,4969.0
2022-12-30 15:00:00,238.05,238.45,238.05,238.37,9893.0,227.6274,228.0099,227.6274,227.9334,9893.0
2022-12-30 15:05:00,238.38,238.54,238.31,238.52,10916.0,227.943,228.096,227.876,228.0768,10916.0
2022-12-30 15:10:00,238.54,238.93,238.48,238.83,6309.0,228.096,228.4689,228.0386,228.3733,6309.0
2022-12-30 15:15:00,238.86,239.13,238.76,238.76,7603.0,228.402,228.6601,228.3063,228.3063,7603.0
2022-12-30 15:20:00,238.77,238.94,238.65,238.7,7019.0,228.3159,228.4785,228.2011,228.249,7019.0
2022-12-30 15:25:00,238.68,238.82,238.53,238.73,12616.0,228.2298,228.3637,228.0864,228.2776,12616.0
2022-12-30 15:30:00,238.75,239.21,238.74,239.19,9115.0,228.2968,228.7366,228.2872,228.7175,9115.0
2022-12-30 15:35:00,239.09,239.22,239.0,239.14,7882.0,228.6219,228.7462,228.5358,228.6697,7882.0
2022-12-30 15:40:00,239.09,239.43,239.05,239.38,13395.0,228.6219,228.947,228.5836,228.8992,13395.0
2022-12-30 15:45:00,239.37,239.59,239.36,239.59,37871.0,228.8896,229.1,228.8801,229.1,37871.0
2022-12-30 15:50:00,239.53,239.92,239.49,239.8,43867.0,229.0426,229.4155,229.0044,229.3008,43867.0
2022-12-30 15:55:00,239.78,239.78,239.2,239.51,68894.0,229.2817,229.2817,228.7271,229.0235,68894.0
2023-01-03 09:30:00,240.68,240.68,238.05,240.03,103452.0,230.1423,230.1423,227.6274,229.5207,103452.0
2023-01-03 09:35:00,240.23,240.23,238.37,239.1,44184.0,229.712,229.712,227.9334,228.6314,44184.0
2023-01-03 09:40:00,239.14,240.49,239.01,239.06,28921.0,228.6697,229.9606,228.5454,228.5932,28921.0
2023-01-03 09:45:00,239.28,239.3,237.78,238.37,36421.0,228.8036,228.8227,227.3692,227.9334,36421.0
2023-01-03 09:50:00,238.41,239.21,238.35,238.56,16347.0,227.9717,228.7366,227.9143,228.1151,16347.0
2023-01-03 09:55:00,238.56,238.73,237.78,237.94,11214.0,228.1151,228.2776,227.3692,227.5222,11214.0
2023-01-03 10:00:00,238.0,239.15,237.95,238.85,21109.0,227.5796,228.6793,227.5318,228.3924,21109.0
2023-01-03 10:05:00,238.79,238.85,238.4,238.72,15436.0,228.335,228.3924,227.9621,228.2681,15436.0
2023-01-03 10:10:00,238.72,238.82,237.71,237.9,13580.0,228.2681,228.3637,227.3023,227.484,13580.0
2023-01-03 10:15:00,237.9,237.97,237.0,237.28,20344.0,227.484,227.5509,226.6234,226.8911,20344.0
2023-01-03 10:20:00,237.35,237.45,237.13,237.31,15163.0,226.9581,227.0537,226.7477,226.9198,15163.0
2023-01-03 10:25:00,237.2,237.84,236.87,237.84,23107.0,226.8146,227.4266,226.4991,227.4266,23107.0
2023-01-03 10:30:00,238.06,238.1,237.84,237.96,10691.0,227.637,227.6752,227.4266,227.5414,10691.0
2023-01-03 10:35:00,237.91,238.18,237.83,238.08,13405.0,227.4935,227.7517,227.4171,227.6561,13405.0
2023-01-03 10:40:00,238.04,238.6,238.04,238.27,13186.0,227.6179,228.1533,227.6179,227.8378,13186.0
2023-01-03 10:45:00,238.22,238.3,237.91,238.25,10202.0,227.79,227.8665,227.4935,227.8187,10202.0
2023-01-03 10:50:00,238.23,238.6,238.04,238.37,22046.0,227.7995,228.1533,227.6179,227.9334,22046.0
2023-01-03 10:55:00,238.44,239.0,238.43,239.0,11374.0,228.0003,228.5358,227.9908,228.5358,11374.0
2023-01-03 11:00:00,239.04,239.18,238.84,238.84,7561.0,228.5741,228.7079,228.3828,228.3828,7561.0
2023-01-03 11:05:00,238.79,238.86,238.51,238.51,8202.0,228.335,228.402,228.0673,228.0673,8202.0
2023-01-03 11:10:00,238.41,238.42,237.62,237.66,13994.0,227.9717,227.9812,227.2162,227.2545,13994.0
2023-01-03 11:15:00,237.6,238.04,237.51,237.88,9137.0,227.1971,227.6179,227.1111,227.4649,9137.0
2023-01-03 11:20:00,237.89,238.45,237.74,238.37,12772.0,227.4744,228.0099,227.331,227.9334,12772.0
2023-01-03 11:25:00,238.41,238.53,238.2,238.5,12951.0,227.9717,228.0864,227.7709,228.0577,12951.0
2023-01-03 11:30:00,238.4,238.4,237.84,237.84,8287.0,227.9621,227.9621,227.4266,227.4266,8287.0
2023-01-03 11:35:00,237.91,237.98,237.58,237.67,8276.0,227.4935,227.5605,227.178,227.2641,8276.0
2023-01-03 11:40:00,237.59,237.74,237.38,237.47,6971.0,227.1876,227.331,226.9868,227.0728,6971.0
2023-01-03 11:45:00,237.35,237.38,237.19,237.36,6910.0,226.9581,226.9868,226.8051,226.9676,6910.0
2023-01-03 11:50:00,237.32,237.73,237.11,237.63,28331.0,226.9294,227.3214,226.7286,227.2258,28331.0
2023-01-03 11:55:00,237.64,238.24,237.57,237.98,27775.0,227.2354,227.8091,227.1684,227.5605,27775.0
2023-01-03 12:00:00,238.0,238.24,237.89,238.0,21451.0,227.5796,227.8091,227.4744,227.5796,21451.0
2023-01-03 12:05:00,238.0,238.74,237.9,238.53,14871.0,227.5796,228.2872,227.484,228.0864,14871.0
2023-01-03 12:10:00,238.61,238.68,238.24,238.41,11968.0,228.1629,228.2298,227.8091,227.9717,11968.0
2023-01-03 12:15:00,238.43,238.43,238.01,238.12,5637.0,227.9908,227.9908,227.5892,227.6944,5637.0
2023-01-03 12:20:00,238.09,238.4,237.72,237.94,11797.0,227.6657,227.9621,227.3119,227.5222,11797.0
2023-01-03 12:25:00,237.91,238.11,237.84,237.98,7552.0,227.4935,227.6848,227.4266,227.5605,7552.0
2023-01-03 12:30:00,238.04,238.83,237.86,238.78,16539.0,227.6179,228.3733,227.4457,228.3255,16539.0
2023-01-03 12:35:00,238.76,238.93,238.6,238.83,11168.0,228.3063,228.4689,228.1533,228.3733,11168.0
2023-01-03 12:40:00,238.87,238.87,237.92,238.05,9631.0,228.4115,228.4115,227.5031,227.6274,9631.0
2023-01-03 12:45:00,238.04,238.04,237.26,237.46,10644.0,227.6179,227.6179,226.872,227.0633,10644.0
2023-01-03 12:50:00,237.46,237.92,237.46,237.73,13007.0,227.0633,227.5031,227.0633,227.3214,13007.0
2023-01-03 12:55:00,237.74,238.05,237.51,237.73,7181.0,227.331,227.6274,227.1111,227.3214,7181.0
2023-01-03 13:00:00,237.83,237.83,237.53,237.67,6780.0,227.4171,227.4171,227.1302,227.2641,6780.0
2023-01-03 13:05:00,237.61,237.83,237.5,237.79,6819.0,227.2067,227.4171,227.1015,227.3788,6819.0
2023-01-03 13:10:00,237.74,238.02,237.69,237.73,6887.0,227.331,227.5987,227.2832,227.3214,6887.0
2023-01-03 13:15:00,237.74,238.08,237.63,237.96,4809.0,227.331,227.6561,227.2258,227.5414,4809.0
2023-01-03 13:20:00,237.93,237.99,237.74,237.9,4900.0,227.5127,227.57,227.331,227.484,4900.0
2023-01-03 13:25:00,237.94,238.54,237.81,238.35,14629.0,227.5222,228.096,227.3979,227.9143,14629.0
2023-01-03 13:30:00,238.27,238.27,237.71,237.71,3720.0,227.8378,227.8378,227.3023,227.3023,3720.0
2023-01-03 13:35:00,237.76,237.97,237.56,237.6,7540.0,227.3501,227.5509,227.1589,227.1971,7540.0
2023-01-03 13:40:00,237.63,237.96,237.56,237.62,6175.0,227.2258,227.5414,227.1589,227.2162,6175.0
2023-01-03 13:45:00,237.55,237.59,237.36,237.59,8008.0,227.1493,227.1876,226.9676,227.1876,8008.0
2023-01-03 13:50:00,237.59,237.89,237.48,237.89,13485.0,227.1876,227.4744,227.0824,227.4744,13485.0
2023-01-03 13:55:00,237.89,238.06,237.87,238.02,12337.0,227.4744,227.637,227.4553,227.5987,12337.0
2023-01-03 14:00:00,238.09,238.17,237.64,237.75,13053.0,227.6657,227.7422,227.2354,227.3406,13053.0
2023-01-03 14:05:00,237.78,237.81,237.47,237.54,22435.0,227.3692,227.3979,227.0728,227.1397,22435.0
2023-01-03 14:10:00,237.48,237.6,236.86,237.12,18399.0,227.0824,227.1971,226.4895,226.7381,18399.0
2023-01-03 14:15:00,237.19,237.56,237.14,237.32,23153.0,226.8051,227.1589,226.7573,226.9294,23153.0
2023-01-03 14:20:00,237.39,237.4,236.93,236.96,4502.0,226.9963,227.0059,226.5565,226.5851,4502.0
2023-01-03 14:25:00,236.97,237.01,236.67,236.97,15079.0,226.5947,226.633,226.3078,226.5947,15079.0
2023-01-03 14:30:00,236.98,236.98,236.39,236.51,10153.0,226.6043,226.6043,226.0401,226.1548,10153.0
2023-01-03 14:35:00,236.47,236.54,236.2,236.49,22513.0,226.1166,226.1835,225.8584,226.1357,22513.0
2023-01-03 14:40:00,236.49,237.26,236.49,237.15,18027.0,226.1357,226.872,226.1357,226.7668,18027.0
2023-01-03 14:45:00,237.21,238.02,237.2,237.93,13169.0,226.8242,227.5987,226.8146,227.5127,13169.0
2023-01-03 14:50:00,237.93,237.98,237.58,237.84,12253.0,227.5127,227.5605,227.178,227.4266,12253.0
2023-01-03 14:55:00,237.84,238.25,237.83,237.93,10656.0,227.4266,227.8187,227.4171,227.5127,10656.0
2023-01-03 15:00:00,238.02,238.35,237.8,237.9,10610.0,227.5987,227.9143,227.3884,227.484,10610.0
2023-01-03 15:05:00,237.99,237.99,237.63,237.75,6918.0,227.57,227.57,227.2258,227.3406,6918.0
2023-01-03 15:10:00,237.8,238.41,237.8,238.36,18747.0,227.3884,227.9717,227.3884,227.9238,18747.0
2023-01-03 15:15:00,238.39,238.84,238.39,238.56,26532.0,227.9525,228.3828,227.9525,228.1151,26532.0
2023-01-03 15:20:00,238.51,238.53,237.72,237.79,14856.0,228.0673,228.0864,227.3119,227.3788,14856.0
2023-01-03 15:25:00,237.82,238.05,237.82,238.01,7298.0,227.4075,227.6274,227.4075,227.5892,7298.0
2023-01-03 15:30:00,238.06,238.46,238.06,238.35,12389.0,227.637,228.0195,227.637,227.9143,12389.0
2023-01-03 15:35:00,238.34,238.39,237.99,238.31,15684.0,227.9047,227.9525,227.57,227.876,15684.0
2023-01-03 15:40:00,238.29,238.6,238.26,238.46,26000.0,227.8569,228.1533,227.8282,228.0195,26000.0
2023-01-03 15:45:00,238.47,238.64,238.3,238.63,20922.0,228.029,228.1916,227.8665,228.182,20922.0
2023-01-03 15:50:00,238.67,239.03,238.57,238.9,49977.0,228.2203,228.5645,228.1247,228.4402,49977.0
2023-01-03 15:55:00,238.89,239.1,238.63,238.86,109561.0,228.4306,228.6314,228.182,228.402,109561.0
2023-01-04 09:30:00,240.0,241.49,239.47,241.22,66758.0,229.492,230.9168,228.9852,230.6586,66758.0
2023-01-04 09:35:00,241.42,242.13,241.19,241.86,47444.0,230.8499,231.5288,230.6299,231.2706,47444.0
2023-01-04 09:40:00,241.96,241.99,240.43,240.53,43044.0,231.3662,231.3949,229.9032,229.9988,43044.0
2023-01-04 09:45:00,240.67,240.67,239.95,240.3,29124.0,230.1327,230.1327,229.4442,229.7789,29124.0
2023-01-04 09:50:00,240.22,241.1,240.06,240.96,19464.0,229.7024,230.5439,229.5494,230.41,19464.0
2023-01-04 09:55:00,240.86,241.3,240.76,241.2,10842.0,230.3144,230.7351,230.2188,230.6395,10842.0
2023-01-04 10:00:00,241.16,241.81,240.36,240.37,20408.0,230.6013,231.2228,229.8363,229.8458,20408.0
2023-01-04 10:05:00,240.36,240.48,239.83,240.05,17723.0,229.8363,229.951,229.3295,229.5399,17723.0
2023-01-04 10:10:00,240.04,240.19,239.31,239.62,21792.0,229.5303,229.6737,228.8323,229.1287,21792.0
2023-01-04 10:15:00,239.56,239.84,239.19,239.36,14688.0,229.0713,229.339,228.7175,228.8801,14688.0
2023-01-04 10:20:00,239.48,239.74,238.94,239.24,14956.0,228.9948,229.2434,228.4785,228.7653,14956.0
2023-01-04 10:25:00,239.14,239.92,239.02,239.88,13387.0,228.6697,229.4155,228.5549,229.3773,13387.0
2023-01-04 10:30:00,239.82,240.13,239.22,239.34,13274.0,229.3199,229.6163,228.7462,228.8609,13274.0
2023-01-04 10:35:00,239.47,239.47,238.9,238.9,8860.0,228.9852,228.9852,228.4402,228.4402,8860.0
2023-01-04 10:40:00,238.93,239.25,238.55,239.24,9372.0,228.4689,228.7749,228.1055,228.7653,9372.0
2023-01-04 10:45:00,239.15,239.69,239.09,239.54,10501.0,228.6793,229.1956,228.6219,229.0522,10501.0
2023-01-04 10:50:00,239.59,239.93,239.43,239.69,18098.0,229.1,229.4251,228.947,229.1956,18098.0
2023-01-04 10:55:00,239.58,240.09,239.56,240.0,6963.0,229.0904,229.5781,229.0713,229.492,6963.0
2023-01-04 11:00:00,240.08,240.19,239.66,239.67,7781.0,229.5685,229.6737,229.1669,229.1765,7781.0
2023-01-04 11:05:00,239.66,240.07,239.43,239.92,7493.0,229.1669,229.559,228.947,229.4155,7493.0
2023-01-04 11:10:00,239.9,240.44,239.9,240.25,9831.0,229.3964,229.9128,229.3964,229.7311,9831.0
2023-01-04 11:15:00,240.26,240.3,239.81,239.9,12121.0,229.7407,229.7789,229.3104,229.3964,12121.0
2023-01-04 11:20:00,239.78,240.11,239.67,240.11,12841.0,229.2817,229.5972,229.1765,229.5972,12841.0
2023-01-04 11:25:00,240.08,240.13,239.89,239.92,7810.0,229.5685,229.6163,229.3869,229.4155,7810.0
2023-01-04 11:30:00,240.01,240.72,240.01,240.6,8313.0,229.5016,230.1805,229.5016,230.0658,8313.0
2023-01-04 11:35:00,240.72,241.04,240.67,240.98,5414.0,230.1805,230.4865,230.1327,230.4291,5414.0
2023-01-04 11:40:00,240.99,241.03,240.72,240.97,9019.0,230.4387,230.4769,230.1805,230.4196,9019.0
2023-01-04 11:45:00,240.96,241.25,240.91,241.15,11899.0,230.41,230.6873,230.3622,230.5917,11899.0
2023-01-04 11:50:00,241.15,241.61,241.15,241.47,9163.0,230.5917,231.0316,230.5917,230.8977,9163.0
2023-01-04 11:55:00,241.48,241.96,241.48,241.84,16284.0,230.9072,231.3662,230.9072,231.2515,16284.0
2023-01-04 12:00:00,241.91,241.95,241.67,241.71,14249.0,231.3184,231.3567,231.0889,231.1272,14249.0
2023-01-04 12:05:00,241.78,241.8,241.46,241.61,11389.0,231.1941,231.2132,230.8881,231.0316,11389.0
2023-01-04 12:10:00,241.54,241.84,241.53,241.59,3656.0,230.9646,231.2515,230.9551,231.0124,3656.0
2023-01-04 12:15:00,241.5,241.66,241.35,241.35,6699.0,230.9264,231.0794,230.7829,230.7829,6699.0
2023-01-04 12:20:00,241.24,241.71,241.1,241.6,6446.0,230.6778,231.1272,230.5439,231.022,6446.0
2023-01-04 12:25:00,241.53,241.57,241.28,241.49,5979.0,230.9551,230.9933,230.716,230.9168,5979.0
2023-01-04 12:30:00,241.49,241.85,241.49,241.74,12245.0,230.9168,231.261,230.9168,231.1559,12245.0
2023-01-04 12:35:00,241.77,241.91,241.76,241.79,6997.0,231.1845,231.3184,231.175,231.2037,6997.0
2023-01-04 12:40:00,241.88,242.07,241.81,242.0,15181.0,231.2897,231.4714,231.2228,231.4045,15181.0
2023-01-04 12:45:00,242.01,242.01,241.8,241.89,5507.0,231.414,231.414,231.2132,231.2993,5507.0
2023-01-04 12:50:00,241.89,242.0,241.55,241.78,11506.0,231.2993,231.4045,230.9742,231.1941,11506.0
2023-01-04 12:55:00,241.74,241.75,241.22,241.22,7662.0,231.1559,231.1654,230.6586,230.6586,7662.0
2023-01-04 13:00:00,241.18,241.36,240.98,241.36,19973.0,230.6204,230.7925,230.4291,230.7925,19973.0
2023-01-04 13:05:00,241.37,241.39,241.09,241.32,3533.0,230.8021,230.8212,230.5343,230.7542,3533.0
2023-01-04 13:10:00,241.38,241.57,241.36,241.56,4023.0,230.8116,230.9933,230.7925,230.9837,4023.0
2023-01-04 13:15:00,241.55,241.85,241.55,241.76,6372.0,230.9742,231.261,230.9742,231.175,6372.0
2023-01-04 13:20:00,241.78,241.79,241.59,241.69,3833.0,231.1941,231.2037,231.0124,231.108,3833.0
2023-01-04 13:25:00,241.74,241.79,241.62,241.68,6288.0,231.1559,231.2037,231.0411,231.0985,6288.0
2023-01-04 13:30:00,241.72,241.78,241.63,241.66,2413.0,231.1367,231.1941,231.0507,231.0794,2413.0
2023-01-04 13:35:00,241.69,241.91,241.68,241.82,5465.0,231.108,231.3184,231.0985,231.2324,5465.0
2023-01-04 13:40:00,241.88,241.88,241.34,241.42,6420.0,231.2897,231.2897,230.7734,230.8499,6420.0
2023-01-04 13:45:00,241.4,241.56,241.31,241.5,4239.0,230.8307,230.9837,230.7447,230.9264,4239.0
2023-01-04 13:50:00,241.63,241.66,241.53,241.56,4001.0,231.0507,231.0794,230.9551,230.9837,4001.0
2023-01-04 13:55:00,241.51,241.58,240.69,240.95,13297.0,230.9359,231.0029,230.1518,230.4004,13297.0
2023-01-04 14:00:00,241.05,241.86,240.22,241.24,19651.0,230.4961,231.2706,229.7024,230.6778,19651.0
2023-01-04 14:05:00,241.27,241.49,240.68,240.68,8418.0,230.7064,230.9168,230.1423,230.1423,8418.0
2023-01-04 14:10:00,240.8,241.07,240.52,240.96,6294.0,230.257,230.5152,229.9893,230.41,6294.0
2023-01-04 14:15:00,241.12,241.81,241.12,241.7,10909.0,230.563,231.2228,230.563,231.1176,10909.0
2023-01-04 14:20:00,241.6,241.77,240.99,241.04,8154.0,231.022,231.1845,230.4387,230.4865,8154.0
2023-01-04 14:25:00,241.09,241.09,240.07,240.14,12020.0,230.5343,230.5343,229.559,229.6259,12020.0
2023-01-04 14:30:00,240.15,240.42,240.05,240.39,5030.0,229.6355,229.8937,229.5399,229.865,5030.0
2023-01-04 14:35:00,240.43,240.56,240.05,240.08,6689.0,229.9032,230.0275,229.5399,229.5685,6689.0
2023-01-04 14:40:00,240.05,240.43,239.81,240.21,17205.0,229.5399,229.9032,229.3104,229.6928,17205.0
2023-01-04 14:45:00,240.2,240.56,240.13,240.42,9428.0,229.6833,230.0275,229.6163,229.8937,9428.0
2023-01-04 14:50:00,240.33,240.46,240.08,240.39,11641.0,229.8076,229.9319,229.5685,229.865,11641.0
2023-01-04 14:55:00,240.39,240.9,240.39,240.85,10067.0,229.865,230.3526,229.865,230.3048,10067.0
2023-01-04 15:00:00,240.9,241.4,240.9,241.25,8284.0,230.3526,230.8307,230.3526,230.6873,8284.0
2023-01-04 15:05:00,241.25,241.28,240.81,241.07,5643.0,230.6873,230.716,230.2666,230.5152,5643.0
2023-01-04 15:10:00,241.09,241.29,240.99,241.17,7776.0,230.5343,230.7256,230.4387,230.6108,7776.0
2023-01-04 15:15:00,241.24,241.24,241.04,241.16,19921.0,230.6778,230.6778,230.4865,230.6013,19921.0
2023-01-04 15:20:00,241.17,241.29,240.67,240.68,24507.0,230.6108,230.7256,230.1327,230.1423,24507.0
2023-01-04 15:25:00,240.68,240.96,240.5,240.6,12799.0,230.1423,230.41,229.9702,230.0658,12799.0
2023-01-04 15:30:00,240.54,240.68,240.29,240.37,20892.0,230.0084,230.1423,229.7693,229.8458,20892.0
2023-01-04 15:35:00,240.37,240.42,239.77,240.17,19984.0,229.8458,229.8937,229.2721,229.6546,19984.0
2023-01-04 15:40:00,240.13,240.15,239.67,239.69,16972.0,229.6163,229.6355,229.1765,229.1956,16972.0
2023-01-04 15:45:00,239.66,240.32,239.58,240.3,14248.0,229.1669,229.798,229.0904,229.7789,14248.0
2023-01-04 15:50:00,240.36,240.72,240.36,240.71,33288.0,229.8363,230.1805,229.8363,230.171,33288.0
2023-01-04 15:55:00,240.75,241.45,240.72,241.3,129364.0,230.2092,230.8786,230.1805,230.7351,129364.0
2023-01-05 09:30:00,240.53,240.58,238.65,238.91,57941.0,229.9988,230.0466,228.2011,228.4498,57941.0
2023-01-05 09:35:00,238.91,239.06,238.29,238.29,26297.0,228.4498,228.5932,227.8569,227.8569,26297.0
2023-01-05 09:40:00,238.19,238.39,237.56,238.39,31283.0,227.7613,227.9525,227.1589,227.9525,31283.0
2023-01-05 09:45:00,238.23,239.14,238.11,238.68,27237.0,227.7995,228.6697,227.6848,228.2298,27237.0
2023-01-05 09:50:00,238.71,239.75,238.63,239.74,25418.0,228.2585,229.253,228.182,229.2434,25418.0
2023-01-05 09:55:00,239.59,239.89,239.2,239.64,25320.0,229.1,229.3869,228.7271,229.1478,25320.0
2023-01-05 10:00:00,239.75,239.85,239.16,239.65,19740.0,229.253,229.3486,228.6888,229.1574,19740.0
2023-01-05 10:05:00,239.71,240.81,239.32,240.07,26245.0,229.2147,230.2666,228.8418,229.559,26245.0
2023-01-05 10:10:00,240.16,240.88,239.93,240.57,10215.0,229.645,230.3335,229.4251,230.0371,10215.0
2023-01-05 10:15:00,240.59,240.61,240.12,240.22,18219.0,230.0562,230.0753,229.6068,229.7024,18219.0
2023-01-05 10:20:00,240.28,240.35,239.79,240.06,16303.0,229.7598,229.8267,229.2912,229.5494,16303.0
2023-01-05 10:25:00,240.28,240.47,240.1,240.38,8853.0,229.7598,229.9415,229.5877,229.8554,8853.0
2023-01-05 10:30:00,240.33,240.44,239.62,239.79,19302.0,229.8076,229.9128,229.1287,229.2912,19302.0
2023-01-05 10:35:00,239.78,240.51,239.76,240.49,17507.0,229.2817,229.9797,229.2625,229.9606,17507.0
2023-01-05 10:40:00,240.41,240.41,239.92,240.36,11757.0,229.8841,229.8841,229.4155,229.8363,11757.0
2023-01-05 10:45:00,240.3,240.54,240.09,240.22,10756.0,229.7789,230.0084,229.5781,229.7024,10756.0
2023-01-05 10:50:00,240.2,240.2,239.6,239.96,9747.0,229.6833,229.6833,229.1096,229.4538,9747.0
2023-01-05 10:55:00,239.89,240.0,239.81,239.85,11291.0,229.3869,229.492,229.3104,229.3486,11291.0
2023-01-05 11:00:00,239.89,240.11,239.74,240.1,14588.0,229.3869,229.5972,229.2434,229.5877,14588.0
2023-01-05 11:05:00,240.19,240.37,240.07,240.2,8516.0,229.6737,229.8458,229.559,229.6833,8516.0
2023-01-05 11:10:00,240.24,240.81,240.19,240.61,28775.0,229.7215,230.2666,229.6737,230.0753,28775.0
2023-01-05 11:15:00,240.58,240.89,239.99,239.99,10414.0,230.0466,230.3431,229.4825,229.4825,10414.0
2023-01-05 11:20:00,239.98,240.02,239.54,239.56,11269.0,229.4729,229.5112,229.0522,229.0713,11269.0
2023-01-05 11:25:00,239.62,239.82,239.39,239.82,15326.0,229.1287,229.3199,228.9087,229.3199,15326.0
2023-01-05 11:30:00,239.85,240.0,239.76,239.87,9642.0,229.3486,229.492,229.2625,229.3677,9642.0
2023-01-05 11:35:00,239.95,240.09,239.3,239.32,12119.0,229.4442,229.5781,228.8227,228.8418,12119.0
2023-01-05 11:40:00,239.35,239.66,239.22,239.66,12507.0,228.8705,229.1669,228.7462,229.1669,12507.0
2023-01-05 11:45:00,239.6,239.96,239.54,239.86,12411.0,229.1096,229.4538,229.0522,229.3582,12411.0
2023-01-05 11:50:00,239.93,239.93,239.44,239.45,7928.0,229.4251,229.4251,228.9566,228.9661,7928.0
2023-01-05 11:55:00,239.41,239.45,239.19,239.3,3473.0,228.9279,228.9661,228.7175,228.8227,3473.0
2023-01-05 12:00:00,239.38,239.48,239.25,239.37,5931.0,228.8992,228.9948,228.7749,228.8896,5931.0
2023-01-05 12:05:00,239.32,239.62,239.26,239.45,7800.0,228.8418,229.1287,228.7844,228.9661,7800.0
2023-01-05 12:10:00,239.49,239.49,239.08,239.08,16255.0,229.0044,229.0044,228.6123,228.6123,16255.0
2023-01-05 12:15:00,239.06,239.27,238.88,238.97,8009.0,228.5932,228.794,228.4211,228.5071,8009.0
2023-01-05 12:20:00,238.96,239.52,238.96,239.45,3018.0,228.4976,229.0331,228.4976,228.9661,3018.0
2023-01-05 12:25:00,239.38,239.46,239.24,239.35,4838.0,228.8992,228.9757,228.7653,228.8705,4838.0
2023-01-05 12:30:00,239.21,239.68,239.21,239.56,6425.0,228.7366,229.1861,228.7366,229.0713,6425.0
2023-01-05 12:35:00,239.59,239.7,239.5,239.55,6485.0,229.1,229.2052,229.0139,229.0617,6485.0
2023-01-05 12:40:00,239.56,239.67,239.36,239.59,8166.0,229.0713,229.1765,228.8801,229.1,8166.0
2023-01-05 12:45:00,239.61,239.78,239.58,239.71,3757.0,229.1191,229.2817,229.0904,229.2147,3757.0
2023-01-05 12:50:00,239.63,239.74,239.57,239.58,4233.0,229.1382,229.2434,229.0809,229.0904,4233.0
2023-01-05 12:55:00,239.62,239.62,239.29,239.32,6371.0,229.1287,229.1287,228.8131,228.8418,6371.0
2023-01-05 13:00:00,239.31,239.43,239.02,239.12,16362.0,228.8323,228.947,228.5549,228.6506,16362.0
2023-01-05 13:05:00,239.08,239.34,239.08,239.17,7206.0,228.6123,228.8609,228.6123,228.6984,7206.0
2023-01-05 13:10:00,239.19,239.25,238.82,238.82,6772.0,228.7175,228.7749,228.3637,228.3637,6772.0
2023-01-05 13:15:00,238.85,238.89,238.62,238.71,15772.0,228.3924,228.4306,228.1725,228.2585,15772.0
2023-01-05 13:20:00,238.71,239.81,238.71,239.56,16650.0,228.2585,229.3104,228.2585,229.0713,16650.0
2023-01-05 13:25:00,239.67,239.85,239.42,239.56,14625.0,229.1765,229.3486,228.9374,229.0713,14625.0
2023-01-05 13:30:00,239.65,239.89,239.45,239.89,15094.0,229.1574,229.3869,228.9661,229.3869,15094.0
2023-01-05 13:35:00,239.8,239.91,239.49,239.66,17179.0,229.3008,229.406,229.0044,229.1669,17179.0
2023-01-05 13:40:00,239.63,239.85,239.63,239.64,8751.0,229.1382,229.3486,229.1382,229.1478,8751.0
2023-01-05 13:45:00,239.67,239.68,239.32,239.42,7380.0,229.1765,229.1861,228.8418,228.9374,7380.0
2023-01-05 13:50:00,239.36,239.75,239.29,239.75,5679.0,228.8801,229.253,228.8131,229.253,5679.0
2023-01-05 13:55:00,239.69,240.06,239.65,239.75,19811.0,229.1956,229.5494,229.1574,229.253,19811.0
2023-01-05 14:00:00,239.8,240.26,239.73,240.13,7720.0,229.3008,229.7407,229.2339,229.6163,7720.0
2023-01-05 14:05:00,240.1,240.21,240.07,240.15,2966.0,229.5877,229.6928,229.559,229.6355,2966.0
2023-01-05 14:10:00,240.21,240.22,239.8,239.81,6103.0,229.6928,229.7024,229.3008,229.3104,6103.0
2023-01-05 14:15:00,239.82,240.11,239.82,240.11,3384.0,229.3199,229.5972,229.3199,229.5972,3384.0
2023-01-05 14:20:00,240.09,240.17,239.89,240.0,4145.0,229.5781,229.6546,229.3869,229.492,4145.0
2023-01-05 14:25:00,240.08,240.27,239.68,239.76,6445.0,229.5685,229.7502,229.1861,229.2625,6445.0
2023-01-05 14:30:00,239.77,239.98,239.76,239.92,6703.0,229.2721,229.4729,229.2625,229.4155,6703.0
2023-01-05 14:35:00,239.95,240.5,239.88,240.5,7254.0,229.4442,229.9702,229.3773,229.9702,7254.0
2023-01-05 14:40:00,240.53,240.62,240.44,240.51,9753.0,229.9988,230.0849,229.9128,229.9797,9753.0
2023-01-05 14:45:00,240.53,240.93,240.52,240.86,10293.0,229.9988,230.3813,229.9893,230.3144,10293.0
2023-01-05 14:50:00,240.88,241.45,240.84,241.41,41822.0,230.3335,230.8786,230.2953,230.8403,41822.0
2023-01-05 14:55:00,241.43,241.54,240.94,241.03,26842.0,230.8594,230.9646,230.3909,230.4769,26842.0
2023-01-05 15:00:00,241.02,241.11,240.89,240.97,20197.0,230.4674,230.5534,230.3431,230.4196,20197.0
2023-01-05 15:05:00,240.96,241.27,240.85,241.23,20221.0,230.41,230.7064,230.3048,230.6682,20221.0
2023-01-05 15:10:00,241.25,241.25,240.73,240.83,15735.0,230.6873,230.6873,230.1901,230.2857,15735.0
2023-01-05 15:15:00,240.83,240.96,240.45,240.53,17779.0,230.2857,230.41,229.9223,229.9988,17779.0
2023-01-05 15:20:00,240.45,240.53,240.21,240.3,11630.0,229.9223,229.9988,229.6928,229.7789,11630.0
2023-01-05 15:25:00,240.26,240.35,240.01,240.25,10951.0,229.7407,229.8267,229.5016,229.7311,10951.0
2023-01-05 15:30:00,240.24,240.4,239.96,240.27,15773.0,229.7215,229.8745,229.4538,229.7502,15773.0
2023-01-05 15:35:00,240.3,240.51,240.3,240.39,16778.0,229.7789,229.9797,229.7789,229.865,16778.0
2023-01-05 15:40:00,240.38,240.43,239.85,239.97,19053.0,229.8554,229.9032,229.3486,229.4634,19053.0
2023-01-05 15:45:00,239.99,240.26,239.83,239.94,36451.0,229.4825,229.7407,229.3295,229.4347,36451.0
2023-01-05 15:50:00,239.97,240.46,239.93,240.4,73471.0,229.4634,229.9319,229.4251,229.8745,73471.0
2023-01-05 15:55:00,240.38,240.62,240.05,240.2,122245.0,229.8554,230.0849,229.5399,229.6833,122245.0
2023-01-06 09:30:00,242.89,244.65,242.24,244.0,91855.0,232.2555,233.9384,231.634,233.3169,91855.0
2023-01-06 09:35:00,244.15,244.89,243.15,243.43,33795.0,233.4603,234.1679,232.5041,232.7719,33795.0
2023-01-06 09:40:00,243.52,243.8,242.69,242.96,28100.0,232.8579,233.1257,232.0643,232.3224,28100.0
2023-01-06 09:45:00,242.76,243.02,242.33,243.02,20542.0,232.1312,232.3798,231.72,232.3798,20542.0
2023-01-06 09:50:00,243.02,243.86,242.98,243.73,29647.0,232.3798,233.183,232.3416,233.0587,29647.0
2023-01-06 09:55:00,243.96,244.28,243.76,243.93,28335.0,233.2787,233.5846,233.0874,233.25,28335.0
2023-01-06 10:00:00,243.92,245.0,243.8,244.02,41513.0,233.2404,234.2731,233.1257,233.336,41513.0
2023-01-06 10:05:00,244.27,244.94,243.86,244.58,34655.0,233.5751,234.2158,233.183,233.8715,34655.0
2023-01-06 10:10:00,244.7,244.98,244.02,244.26,18847.0,233.9863,234.254,233.336,233.5655,18847.0
2023-01-06 10:15:00,244.43,245.33,244.42,245.19,142752.0,233.7281,234.5887,233.7185,234.4548,142752.0
2023-01-06 10:20:00,245.12,245.72,245.12,245.53,22669.0,234.3879,234.9616,234.3879,234.7799,22669.0
2023-01-06 10:25:00,245.6,245.69,245.2,245.57,30281.0,234.8469,234.9329,234.4644,234.8182,30281.0
2023-01-06 10:30:00,245.56,246.16,245.56,246.03,32892.0,234.8086,235.3823,234.8086,235.258,32892.0
2023-01-06 10:35:00,245.97,246.64,245.88,246.64,38246.0,235.2007,235.8413,235.1146,235.8413,38246.0
2023-01-06 10:40:00,246.75,247.14,246.64,246.82,56470.0,235.9465,236.3194,235.8413,236.0134,56470.0
2023-01-06 10:45:00,246.84,247.72,246.77,247.61,36287.0,236.0326,236.874,235.9656,236.7689,36287.0
2023-01-06 10:50:00,247.75,247.88,247.16,247.26,26019.0,236.9027,237.027,236.3386,236.4342,26019.0
2023-01-06 10:55:00,247.31,247.63,247.26,247.32,30766.0,236.482,236.788,236.4342,236.4915,30766.0
2023-01-06 11:00:00,247.44,247.7,247.08,247.27,17254.0,236.6063,236.8549,236.2621,236.4437,17254.0
2023-01-06 11:05:00,247.28,247.42,247.12,247.35,17845.0,236.4533,236.5872,236.3003,236.5202,17845.0
2023-01-06 11:10:00,247.34,247.54,247.21,247.37,16629.0,236.5107,236.7019,236.3864,236.5394,16629.0
2023-01-06 11:15:00,247.46,247.83,247.32,247.32,21119.0,236.6254,236.9792,236.4915,236.4915,21119.0
2023-01-06 11:20:00,247.42,247.71,247.26,247.71,16071.0,236.5872,236.8645,236.4342,236.8645,16071.0
2023-01-06 11:25:00,247.7,247.72,246.9,247.03,35186.0,236.8549,236.874,236.0899,236.2142,35186.0
2023-01-06 11:30:00,247.24,247.31,246.94,247.1,24581.0,236.4151,236.482,236.1282,236.2812,24581.0
2023-01-06 11:35:00,247.23,247.3,246.81,246.93,20016.0,236.4055,236.4724,236.0039,236.1186,20016.0
2023-01-06 11:40:00,246.9,247.47,246.83,247.44,42549.0,236.0899,236.635,236.023,236.6063,42549.0
2023-01-06 11:45:00,247.47,247.93,247.37,247.75,25324.0,236.635,237.0748,236.5394,236.9027,25324.0
2023-01-06 11:50:00,247.84,248.46,247.82,248.21,32992.0,236.9888,237.5816,236.9697,237.3426,32992.0
2023-01-06 11:55:00,248.24,248.47,247.94,247.96,49523.0,237.3713,237.5912,237.0844,237.1035,49523.0
2023-01-06 12:00:00,247.98,248.18,247.82,248.1,13581.0,237.1227,237.3139,236.9697,237.2374,13581.0
2023-01-06 12:05:00,248.1,248.12,247.59,247.9,9272.0,237.2374,237.2565,236.7497,237.0462,9272.0
2023-01-06 12:10:00,247.89,248.08,247.4,247.65,14627.0,237.0366,237.2183,236.568,236.8071,14627.0
2023-01-06 12:15:00,247.78,248.03,247.59,247.95,11322.0,236.9314,237.1705,236.7497,237.094,11322.0
2023-01-06 12:20:00,247.95,248.1,247.46,247.62,17405.0,237.094,237.2374,236.6254,236.7784,17405.0
2023-01-06 12:25:00,247.6,247.82,247.51,247.66,7742.0,236.7593,236.9697,236.6732,236.8167,7742.0
2023-01-06 12:30:00,247.63,247.72,247.5,247.59,11278.0,236.788,236.874,236.6637,236.7497,11278.0
2023-01-06 12:35:00,247.64,247.94,247.54,247.94,7401.0,236.7975,237.0844,236.7019,237.0844,7401.0
2023-01-06 12:40:00,247.94,247.94,247.7,247.72,8238.0,237.0844,237.0844,236.8549,236.874,8238.0
2023-01-06 12:45:00,247.72,248.01,247.7,247.78,10487.0,236.874,237.1513,236.8549,236.9314,10487.0
2023-01-06 12:50:00,247.79,247.83,247.61,247.7,10082.0,236.941,236.9792,236.7689,236.8549,10082.0
2023-01-06 12:55:00,247.7,247.83,247.55,247.77,10165.0,236.8549,236.9792,236.7115,236.9218,10165.0
2023-01-06 13:00:00,247.86,248.0,247.68,247.77,5452.0,237.0079,237.1418,236.8358,236.9218,5452.0
2023-01-06 13:05:00,247.79,248.29,247.78,248.21,10224.0,236.941,237.4191,236.9314,237.3426,10224.0
2023-01-06 13:10:00,248.21,248.29,248.05,248.11,14729.0,237.3426,237.4191,237.1896,237.247,14729.0
2023-01-06 13:15:00,248.14,248.34,248.04,248.08,12862.0,237.2756,237.4669,237.18,237.2183,12862.0
2023-01-06 13:20:00,248.18,248.18,247.96,248.11,11000.0,237.3139,237.3139,237.1035,237.247,11000.0
2023-01-06 13:25:00,248.16,248.33,248.13,248.32,9125.0,237.2948,237.4573,237.2661,237.4478,9125.0
2023-01-06 13:30:00,248.33,248.4,248.17,248.25,10620.0,237.4573,237.5243,237.3043,237.3808,10620.0
2023-01-06 13:35:00,248.26,248.26,248.0,248.06,12669.0,237.3904,237.3904,237.1418,237.1991,12669.0
2023-01-06 13:40:00,248.08,248.23,247.91,247.91,6677.0,237.2183,237.3617,237.0557,237.0557,6677.0
2023-01-06 13:45:00,247.92,248.01,247.73,247.87,11765.0,237.0653,237.1513,236.8836,237.0175,11765.0
2023-01-06 13:50:00,247.88,247.89,247.62,247.77,8651.0,237.027,237.0366,236.7784,236.9218,8651.0
2023-01-06 13:55:00,247.78,248.15,247.77,248.1,13758.0,236.9314,237.2852,236.9218,237.2374,13758.0
2023-01-06 14:00:00,248.15,248.27,247.95,248.03,13009.0,237.2852,237.4,237.094,237.1705,13009.0
2023-01-06 14:05:00,248.0,248.16,247.89,247.94,14996.0,237.1418,237.2948,237.0366,237.0844,14996.0
2023-01-06 14:10:00,247.91,248.23,247.81,248.23,12543.0,237.0557,237.3617,236.9601,237.3617,12543.0
2023-01-06 14:15:00,248.22,248.56,248.21,248.48,21274.0,237.3521,237.6773,237.3426,237.6008,21274.0
2023-01-06 14:20:00,248.49,248.72,248.49,248.72,15962.0,237.6103,237.8303,237.6103,237.8303,15962.0
2023-01-06 14:25:00,248.75,248.85,248.61,248.62,14950.0,237.8589,237.9546,237.7251,237.7346,14950.0
2023-01-06 14:30:00,248.61,248.7,248.35,248.56,19140.0,237.7251,237.8111,237.4765,237.6773,19140.0
2023-01-06 14:35:00,248.57,249.0,248.54,248.93,34106.0,237.6868,238.098,237.6581,238.0311,34106.0
2023-01-06 14:40:00,248.93,249.19,248.68,249.15,66269.0,238.0311,238.2797,237.792,238.2414,66269.0
2023-01-06 14:45:00,249.12,249.12,248.72,248.74,17780.0,238.2127,238.2127,237.8303,237.8494,17780.0
2023-01-06 14:50:00,248.69,248.81,248.62,248.77,12109.0,237.8016,237.9163,237.7346,237.8781,12109.0
2023-01-06 14:55:00,248.77,249.22,248.77,249.15,19640.0,237.8781,238.3084,237.8781,238.2414,19640.0
2023-01-06 15:00:00,249.17,249.38,249.11,249.34,16299.0,238.2606,238.4614,238.2032,238.4231,16299.0
2023-01-06 15:05:00,249.33,249.45,249.14,249.41,47278.0,238.4135,238.5283,238.2319,238.49,47278.0
2023-01-06 15:10:00,249.39,249.61,249.35,249.46,18471.0,238.4709,238.6813,238.4327,238.5379,18471.0
2023-01-06 15:15:00,249.46,249.65,249.32,249.41,18212.0,238.5379,238.7195,238.404,238.49,18212.0
2023-01-06 15:20:00,249.43,249.48,249.11,249.31,16846.0,238.5092,238.557,238.2032,238.3944,16846.0
2023-01-06 15:25:00,249.34,249.39,248.97,249.0,24214.0,238.4231,238.4709,238.0693,238.098,24214.0
2023-01-06 15:30:00,249.0,249.47,248.98,249.47,24626.0,238.098,238.5474,238.0789,238.5474,24626.0
2023-01-06 15:35:00,249.39,249.66,249.3,249.63,26162.0,238.4709,238.7291,238.3849,238.7004,26162.0
2023-01-06 15:40:00,249.64,249.87,249.62,249.71,42324.0,238.71,238.9299,238.6908,238.7769,42324.0
2023-01-06 15:45:00,249.7,249.91,249.45,249.45,54123.0,238.7673,238.9682,238.5283,238.5283,54123.0
2023-01-06 15:50:00,249.4,249.5,248.78,249.13,110980.0,238.4805,238.5761,237.8876,238.2223,110980.0
2023-01-06 15:55:00,249.14,249.14,248.61,248.86,229730.0,238.2319,238.2319,237.7251,237.9641,229730.0
2023-01-09 09:30:00,249.01,250.71,248.64,249.99,192683.0,238.1076,239.7331,237.7538,239.0446,192683.0
2023-01-09 09:35:00,249.69,249.98,248.95,249.39,47184.0,238.7578,239.0351,238.0502,238.4709,47184.0
2023-01-09 09:40:00,249.43,250.97,249.32,250.63,46009.0,238.5092,239.9817,238.404,239.6566,46009.0
2023-01-09 09:45:00,250.65,250.82,250.16,250.44,39812.0,239.6758,239.8383,239.2072,239.4749,39812.0
2023-01-09 09:50:00,250.36,250.45,249.17,249.42,80317.0,239.3984,239.4845,238.2606,238.4996,80317.0
2023-01-09 09:55:00,249.49,250.04,249.49,249.8,25440.0,238.5665,239.0925,238.5665,238.863,25440.0
2023-01-09 10:00:00,249.75,250.22,249.55,249.93,22677.0,238.8152,239.2646,238.6239,238.9873,22677.0
2023-01-09 10:05:00,249.89,249.89,248.9,248.9,26230.0,238.949,238.949,238.0024,238.0024,26230.0
2023-01-09 10:10:00,249.0,249.15,248.66,248.77,40139.0,238.098,238.2414,237.7729,237.8781,40139.0
2023-01-09 10:15:00,248.76,249.5,248.69,249.39,14768.0,237.8685,238.5761,237.8016,238.4709,14768.0
2023-01-09 10:20:00,249.38,249.46,248.77,248.84,25130.0,238.4614,238.5379,237.8781,237.945,25130.0
2023-01-09 10:25:00,248.86,248.95,248.51,248.6,23050.0,237.9641,238.0502,237.6294,237.7155,23050.0
2023-01-09 10:30:00,248.61,249.26,248.22,249.14,52624.0,237.7251,238.3466,237.3521,238.2319,52624.0
2023-01-09 10:35:00,249.09,249.5,248.9,249.27,23387.0,238.1841,238.5761,238.0024,238.3562,23387.0
2023-01-09 10:40:00,249.28,249.77,249.04,249.77,18213.0,238.3657,238.8343,238.1362,238.8343,18213.0
2023-01-09 10:45:00,249.75,250.16,249.68,250.08,38459.0,238.8152,239.2072,238.7482,239.1307,38459.0
2023-01-09 10:50:00,250.09,250.23,249.99,250.06,26229.0,239.1403,239.2741,239.0446,239.1116,26229.0
2023-01-09 10:55:00,250.1,250.1,249.7,249.7,22649.0,239.1498,239.1498,238.7673,238.7673,22649.0
2023-01-09 11:00:00,249.7,250.13,249.7,250.05,20386.0,238.7673,239.1785,238.7673,239.102,20386.0
2023-01-09 11:05:00,249.97,250.04,249.44,249.48,23715.0,239.0255,239.0925,238.5187,238.557,23715.0
2023-01-09 11:10:00,249.49,249.79,249.31,249.75,19963.0,238.5665,238.8534,238.3944,238.8152,19963.0
2023-01-09 11:15:00,249.79,250.4,249.69,250.33,27759.0,238.8534,239.4367,238.7578,239.3698,27759.0
2023-01-09 11:20:00,250.33,250.74,250.25,250.49,39495.0,239.3698,239.7618,239.2933,239.5228,39495.0
2023-01-09 11:25:00,250.45,250.62,249.66,249.82,31257.0,239.4845,239.6471,238.7291,238.8821,31257.0
2023-01-09 11:30:00,249.84,249.97,249.17,249.22,27351.0,238.9012,239.0255,238.2606,238.3084,27351.0
2023-01-09 11:35:00,249.16,249.52,249.08,249.35,29074.0,238.251,238.5952,238.1745,238.4327,29074.0
2023-01-09 11:40:00,249.37,249.41,249.11,249.34,15050.0,238.4518,238.49,238.2032,238.4231,15050.0
2023-01-09 11:45:00,249.36,249.65,249.31,249.56,14060.0,238.4422,238.7195,238.3944,238.6335,14060.0
2023-01-09 11:50:00,249.58,249.73,249.5,249.62,10349.0,238.6526,238.796,238.5761,238.6908,10349.0
2023-01-09 11:55:00,249.6,249.67,249.42,249.58,8206.0,238.6717,238.7387,238.4996,238.6526,8206.0
2023-01-09 12:00:00,249.53,249.61,249.02,249.34,17611.0,238.6048,238.6813,238.1171,238.4231,17611.0
2023-01-09 12:05:00,249.3,249.37,248.78,248.85,13004.0,238.3849,238.4518,237.8876,237.9546,13004.0
2023-01-09 12:10:00,249.0,249.38,248.87,249.21,18455.0,238.098,238.4614,237.9737,238.2988,18455.0
2023-01-09 12:15:00,249.15,249.43,249.12,249.43,8736.0,238.2414,238.5092,238.2127,238.5092,8736.0
2023-01-09 12:20:00,249.4,249.55,249.0,249.03,12988.0,238.4805,238.6239,238.098,238.1267,12988.0
2023-01-09 12:25:00,249.08,249.11,248.64,249.09,14094.0,238.1745,238.2032,237.7538,238.1841,14094.0
2023-01-09 12:30:00,249.14,249.23,248.84,248.87,61375.0,238.2319,238.3179,237.945,237.9737,61375.0
2023-01-09 12:35:00,248.87,248.87,248.53,248.63,8948.0,237.9737,237.9737,237.6486,237.7442,8948.0
2023-01-09 12:40:00,248.68,249.0,248.68,248.88,14149.0,237.792,238.098,237.792,237.9832,14149.0
2023-01-09 12:45:00,248.9,249.18,248.87,248.98,13372.0,238.0024,238.2701,237.9737,238.0789,13372.0
2023-01-09 12:50:00,248.87,249.18,248.8,248.87,18569.0,237.9737,238.2701,237.9067,237.9737,18569.0
2023-01-09 12:55:00,248.87,249.05,248.73,248.96,8642.0,237.9737,238.1458,237.8398,238.0597,8642.0
2023-01-09 13:00:00,248.97,249.12,248.83,248.85,15098.0,238.0693,238.2127,237.9354,237.9546,15098.0
2023-01-09 13:05:00,248.87,248.96,248.7,248.7,15150.0,237.9737,238.0597,237.8111,237.8111,15150.0
2023-01-09 13:10:00,248.71,249.12,248.68,249.12,18552.0,237.8207,238.2127,237.792,238.2127,18552.0
2023-01-09 13:15:00,249.11,249.11,248.83,248.9,10050.0,238.2032,238.2032,237.9354,238.0024,10050.0
2023-01-09 13:20:00,248.9,249.12,248.86,249.06,7861.0,238.0024,238.2127,237.9641,238.1554,7861.0
2023-01-09 13:25:00,249.01,249.19,248.9,249.16,8192.0,238.1076,238.2797,238.0024,238.251,8192.0
2023-01-09 13:30:00,249.12,249.19,248.92,248.92,7814.0,238.2127,238.2797,238.0215,238.0215,7814.0
2023-01-09 13:35:00,249.03,249.13,248.6,248.98,25195.0,238.1267,238.2223,237.7155,238.0789,25195.0
2023-01-09 13:40:00,249.0,249.0,248.6,248.6,11582.0,238.098,238.098,237.7155,237.7155,11582.0
2023-01-09 13:45:00,248.55,248.66,248.4,248.58,10336.0,237.6677,237.7729,237.5243,237.6964,10336.0
2023-01-09 13:50:00,248.5,248.57,248.2,248.53,7858.0,237.6199,237.6868,237.333,237.6486,7858.0
2023-01-09 13:55:00,248.45,248.56,247.9,247.99,24869.0,237.5721,237.6773,237.0462,237.1322,24869.0
2023-01-09 14:00:00,248.02,248.49,248.01,248.01,11492.0,237.1609,237.6103,237.1513,237.1513,11492.0
2023-01-09 14:05:00,248.01,248.01,247.38,247.61,33171.0,237.1513,237.1513,236.5489,236.7689,33171.0
2023-01-09 14:10:00,247.61,247.77,247.46,247.48,14990.0,236.7689,236.9218,236.6254,236.6445,14990.0
2023-01-09 14:15:00,247.48,247.67,247.31,247.49,26326.0,236.6445,236.8262,236.482,236.6541,26326.0
2023-01-09 14:20:00,247.49,247.53,247.11,247.43,12952.0,236.6541,236.6924,236.2907,236.5967,12952.0
2023-01-09 14:25:00,247.39,247.76,247.31,247.39,24400.0,236.5585,236.9123,236.482,236.5585,24400.0
2023-01-09 14:30:00,247.38,247.54,247.05,247.1,20333.0,236.5489,236.7019,236.2334,236.2812,20333.0
2023-01-09 14:35:00,247.07,247.25,246.83,247.25,19473.0,236.2525,236.4246,236.023,236.4246,19473.0
2023-01-09 14:40:00,247.25,247.28,246.76,246.78,36071.0,236.4246,236.4533,235.9561,235.9752,36071.0
2023-01-09 14:45:00,246.79,247.2,246.75,246.88,12667.0,235.9848,236.3768,235.9465,236.0708,12667.0
2023-01-09 14:50:00,246.91,246.91,246.51,246.58,17198.0,236.0995,236.0995,235.717,235.7839,17198.0
2023-01-09 14:55:00,246.51,246.55,246.0,246.15,25069.0,235.717,235.7553,235.2293,235.3728,25069.0
2023-01-09 15:00:00,246.08,246.38,246.01,246.36,34214.0,235.3058,235.5927,235.2389,235.5736,34214.0
2023-01-09 15:05:00,246.36,246.63,246.33,246.54,30706.0,235.5736,235.8318,235.5449,235.7457,30706.0
2023-01-09 15:10:00,246.57,246.63,246.07,246.26,42067.0,235.7744,235.8318,235.2963,235.478,42067.0
2023-01-09 15:15:00,246.26,246.66,246.24,246.47,33487.0,235.478,235.8604,235.4588,235.6788,33487.0
2023-01-09 15:20:00,246.47,246.93,246.47,246.58,14315.0,235.6788,236.1186,235.6788,235.7839,14315.0
2023-01-09 15:25:00,246.58,246.77,246.52,246.58,37552.0,235.7839,235.9656,235.7266,235.7839,37552.0
2023-01-09 15:30:00,246.63,247.16,246.55,247.16,47455.0,235.8318,236.3386,235.7553,236.3386,47455.0
2023-01-09 15:35:00,247.2,247.23,246.81,246.9,31626.0,236.3768,236.4055,236.0039,236.0899,31626.0
2023-01-09 15:40:00,246.87,247.43,246.87,247.35,27427.0,236.0613,236.5967,236.0613,236.5202,27427.0
2023-01-09 15:45:00,247.4,247.44,246.88,246.97,37449.0,236.568,236.6063,236.0708,236.1569,37449.0
2023-01-09 15:50:00,247.1,247.3,246.9,247.16,50324.0,236.2812,236.4724,236.0899,236.3386,50324.0
2023-01-09 15:55:00,247.07,247.18,246.55,246.62,114334.0,236.2525,236.3577,235.7553,235.8222,114334.0
2023-01-10 09:30:00,246.95,247.71,246.45,247.71,67353.0,236.1377,236.8645,235.6596,236.8645,67353.0
2023-01-10 09:35:00,247.78,248.67,247.48,247.89,56861.0,236.9314,237.7824,236.6445,237.0366,56861.0
2023-01-10 09:40:00,247.99,248.68,247.83,248.68,19607.0,237.1322,237.792,236.9792,237.792,19607.0
2023-01-10 09:45:00,248.52,248.92,247.9,248.04,24607.0,237.639,238.0215,237.0462,237.18,24607.0
2023-01-10 09:50:00,248.0,248.48,247.76,248.4,25469.0,237.1418,237.6008,236.9123,237.5243,25469.0
2023-01-10 09:55:00,248.36,248.78,248.23,248.3,25943.0,237.486,237.8876,237.3617,237.4286,25943.0
2023-01-10 10:00:00,248.43,248.55,247.86,247.88,13217.0,237.5529,237.6677,237.0079,237.027,13217.0
2023-01-10 10:05:00,247.89,248.63,247.82,248.53,18848.0,237.0366,237.7442,236.9697,237.6486,18848.0
2023-01-10 10:10:00,248.53,248.89,248.06,248.71,38657.0,237.6486,237.9928,237.1991,237.8207,38657.0
2023-01-10 10:15:00,248.93,249.04,248.53,248.57,26898.0,238.0311,238.1362,237.6486,237.6868,26898.0
2023-01-10 10:20:00,248.61,248.96,248.36,248.92,31883.0,237.7251,238.0597,237.486,238.0215,31883.0
2023-01-10 10:25:00,248.88,249.4,248.72,248.74,32352.0,237.9832,238.4805,237.8303,237.8494,32352.0
2023-01-10 10:30:00,248.78,248.78,247.96,248.09,59808.0,237.8876,237.8876,237.1035,237.2278,59808.0
2023-01-10 10:35:00,248.08,248.23,247.52,247.6,35972.0,237.2183,237.3617,236.6828,236.7593,35972.0
2023-01-10 10:40:00,247.64,247.7,246.92,247.09,25820.0,236.7975,236.8549,236.1091,236.2716,25820.0
2023-01-10 10:45:00,247.09,247.37,246.82,246.82,61032.0,236.2716,236.5394,236.0134,236.0134,61032.0
2023-01-10 10:50:00,246.82,247.54,246.82,247.22,31919.0,236.0134,236.7019,236.0134,236.3959,31919.0
2023-01-10 10:55:00,247.24,247.85,247.08,247.7,15955.0,236.4151,236.9983,236.2621,236.8549,15955.0
2023-01-10 11:00:00,247.75,247.98,247.56,247.57,17404.0,236.9027,237.1227,236.721,236.7306,17404.0
2023-01-10 11:05:00,247.59,247.63,247.05,247.11,16756.0,236.7497,236.788,236.2334,236.2907,16756.0
2023-01-10 11:10:00,247.11,247.7,247.06,247.26,22716.0,236.2907,236.8549,236.2429,236.4342,22716.0
2023-01-10 11:15:00,247.22,247.83,247.22,247.81,28111.0,236.3959,236.9792,236.3959,236.9601,28111.0
2023-01-10 11:20:00,247.87,247.89,247.61,247.84,10744.0,237.0175,237.0366,236.7689,236.9888,10744.0
2023-01-10 11:25:00,247.78,247.78,247.27,247.49,21416.0,236.9314,236.9314,236.4437,236.6541,21416.0
2023-01-10 11:30:00,247.5,247.77,247.39,247.69,9349.0,236.6637,236.9218,236.5585,236.8453,9349.0
2023-01-10 11:35:00,247.83,248.0,247.6,247.74,17397.0,236.9792,237.1418,236.7593,236.8932,17397.0
2023-01-10 11:40:00,247.8,247.86,247.57,247.66,6221.0,236.9505,237.0079,236.7306,236.8167,6221.0
2023-01-10 11:45:00,247.63,248.47,247.44,248.33,52008.0,236.788,237.5912,236.6063,237.4573,52008.0
2023-01-10 11:50:00,248.37,248.92,248.28,248.82,24070.0,237.4956,238.0215,237.4095,237.9259,24070.0
2023-01-10 11:55:00,248.83,249.05,248.65,248.79,14099.0,237.9354,238.1458,237.7633,237.8972,14099.0
2023-01-10 12:00:00,248.75,248.81,248.2,248.68,7779.0,237.8589,237.9163,237.333,237.792,7779.0
2023-01-10 12:05:00,248.78,249.04,248.68,248.97,11000.0,237.8876,238.1362,237.792,238.0693,11000.0
2023-01-10 12:10:00,248.97,249.18,248.87,248.93,7519.0,238.0693,238.2701,237.9737,238.0311,7519.0
2023-01-10 12:15:00,249.0,249.04,248.14,248.18,37941.0,238.098,238.1362,237.2756,237.3139,37941.0
2023-01-10 12:20:00,248.26,248.37,247.94,248.34,22386.0,237.3904,237.4956,237.0844,237.4669,22386.0
2023-01-10 12:25:00,248.37,248.54,248.33,248.54,19894.0,237.4956,237.6581,237.4573,237.6581,19894.0
2023-01-10 12:30:00,248.54,248.76,248.53,248.67,10370.0,237.6581,237.8685,237.6486,237.7824,10370.0
2023-01-10 12:35:00,248.72,249.1,248.67,249.01,18358.0,237.8303,238.1936,237.7824,238.1076,18358.0
2023-01-10 12:40:00,249.06,249.16,248.94,249.04,8456.0,238.1554,238.251,238.0406,238.1362,8456.0
2023-01-10 12:45:00,249.03,249.05,248.76,248.77,14600.0,238.1267,238.1458,237.8685,237.8781,14600.0
2023-01-10 12:50:00,248.73,248.94,248.73,248.87,14204.0,237.8398,238.0406,237.8398,237.9737,14204.0
2023-01-10 12:55:00,248.82,249.05,248.8,248.96,12629.0,237.9259,238.1458,237.9067,238.0597,12629.0
2023-01-10 13:00:00,248.93,248.93,248.67,248.67,7508.0,238.0311,238.0311,237.7824,237.7824,7508.0
2023-01-10 13:05:00,248.71,248.93,248.58,248.93,8412.0,237.8207,238.0311,237.6964,238.0311,8412.0
2023-01-10 13:10:00,248.84,248.98,248.74,248.79,10138.0,237.945,238.0789,237.8494,237.8972,10138.0
2023-01-10 13:15:00,248.79,248.86,248.51,248.66,23533.0,237.8972,237.9641,237.6294,237.7729,23533.0
2023-01-10 13:20:00,248.73,249.07,248.61,248.96,21204.0,237.8398,238.1649,237.7251,238.0597,21204.0
2023-01-10 13:25:00,248.94,249.0,248.69,248.86,12615.0,238.0406,238.098,237.8016,237.9641,12615.0
2023-01-10 13:30:00,248.89,249.15,248.83,249.05,5370.0,237.9928,238.2414,237.9354,238.1458,5370.0
2023-01-10 13:35:00,249.14,249.43,249.13,249.34,9205.0,238.2319,238.5092,238.2223,238.4231,9205.0
2023-01-10 13:40:00,249.39,249.46,249.17,249.17,6580.0,238.4709,238.5379,238.2606,238.2606,6580.0
2023-01-10 13:45:00,249.25,249.3,248.86,248.92,7569.0,238.337,238.3849,237.9641,238.0215,7569.0
2023-01-10 13:50:00,248.96,249.26,248.89,249.26,7922.0,238.0597,238.3466,237.9928,238.3466,7922.0
2023-01-10 13:55:00,249.17,249.36,249.09,249.33,8362.0,238.2606,238.4422,238.1841,238.4135,8362.0
2023-01-10 14:00:00,249.4,249.56,249.21,249.34,16275.0,238.4805,238.6335,238.2988,238.4231,16275.0
2023-01-10 14:05:00,249.31,249.47,249.08,249.41,15723.0,238.3944,238.5474,238.1745,238.49,15723.0
2023-01-10 14:10:00,249.37,249.56,249.34,249.52,9192.0,238.4518,238.6335,238.4231,238.5952,9192.0
2023-01-10 14:15:00,249.54,249.62,249.45,249.59,20505.0,238.6144,238.6908,238.5283,238.6622,20505.0
2023-01-10 14:20:00,249.62,249.77,249.5,249.62,24586.0,238.6908,238.8343,238.5761,238.6908,24586.0
2023-01-10 14:25:00,249.62,249.69,249.27,249.69,36259.0,238.6908,238.7578,238.3562,238.7578,36259.0
2023-01-10 14:30:00,249.63,249.73,249.48,249.66,8866.0,238.7004,238.796,238.557,238.7291,8866.0
2023-01-10 14:35:00,249.68,249.72,249.2,249.21,15273.0,238.7482,238.7865,238.2892,238.2988,15273.0
2023-01-10 14:40:00,249.21,249.51,249.18,249.4,9204.0,238.2988,238.5857,238.2701,238.4805,9204.0
2023-01-10 14:45:00,249.41,249.57,249.32,249.54,9245.0,238.49,238.643,238.404,238.6144,9245.0
2023-01-10 14:50:00,249.54,249.58,249.44,249.54,6596.0,238.6144,238.6526,238.5187,238.6144,6596.0
2023-01-10 14:55:00,249.54,249.66,249.5,249.62,16382.0,238.6144,238.7291,238.5761,238.6908,16382.0
2023-01-10 15:00:00,249.62,249.66,249.48,249.58,12625.0,238.6908,238.7291,238.557,238.6526,12625.0
2023-01-10 15:05:00,249.57,249.58,249.31,249.44,19796.0,238.643,238.6526,238.3944,238.5187,19796.0
2023-01-10 15:10:00,249.44,249.82,249.19,249.82,29045.0,238.5187,238.8821,238.2797,238.8821,29045.0
2023-01-10 15:15:00,249.81,249.85,249.69,249.75,7788.0,238.8725,238.9108,238.7578,238.8152,7788.0
2023-01-10 15:20:00,249.75,249.77,249.61,249.71,3760.0,238.8152,238.8343,238.6813,238.7769,3760.0
2023-01-10 15:25:00,249.77,249.87,249.69,249.81,23955.0,238.8343,238.9299,238.7578,238.8725,23955.0
2023-01-10 15:30:00,249.81,249.97,249.68,249.89,37599.0,238.8725,239.0255,238.7482,238.949,37599.0
2023-01-10 15:35:00,249.91,250.12,249.9,250.06,48404.0,238.9682,239.169,238.9586,239.1116,48404.0
2023-01-10 15:40:00,250.1,250.1,249.82,249.97,26278.0,239.1498,239.1498,238.8821,239.0255,26278.0
2023-01-10 15:45:00,249.96,250.49,249.94,250.3,58373.0,239.016,239.5228,238.9968,239.3411,58373.0
2023-01-10 15:50:00,250.38,250.83,250.36,250.59,91751.0,239.4176,239.8479,239.3984,239.6184,91751.0
2023-01-10 15:55:00,250.58,250.84,250.31,250.63,157896.0,239.6088,239.8574,239.3506,239.6566,157896.0
2023-01-11 09:30:00,251.49,251.89,250.81,251.12,78614.0,240.479,240.8615,239.8287,240.1252,78614.0
2023-01-11 09:35:00,251.07,251.15,250.54,250.92,12524.0,240.0774,240.1539,239.5706,239.9339,12524.0
2023-01-11 09:40:00,250.91,251.3,250.89,251.27,12840.0,239.9244,240.2973,239.9052,240.2686,12840.0
2023-01-11 09:45:00,251.32,251.41,250.31,250.32,27134.0,240.3164,240.4025,239.3506,239.3602,27134.0
2023-01-11 09:50:00,250.4,250.48,249.71,249.86,16100.0,239.4367,239.5132,238.7769,238.9203,16100.0
2023-01-11 09:55:00,249.87,250.17,249.68,250.17,11801.0,238.9299,239.2168,238.7482,239.2168,11801.0
2023-01-11 10:00:00,250.17,250.34,249.73,249.79,17047.0,239.2168,239.3793,238.796,238.8534,17047.0
2023-01-11 10:05:00,250.01,250.25,249.48,249.48,15363.0,239.0638,239.2933,238.557,238.557,15363.0
2023-01-11 10:10:00,249.45,249.52,249.12,249.26,16038.0,238.5283,238.5952,238.2127,238.3466,16038.0
2023-01-11 10:15:00,249.26,249.26,248.6,249.01,16111.0,238.3466,238.3466,237.7155,238.1076,16111.0
2023-01-11 10:20:00,249.08,249.08,248.44,248.53,17858.0,238.1745,238.1745,237.5625,237.6486,17858.0
2023-01-11 10:25:00,248.53,248.68,248.29,248.55,20971.0,237.6486,237.792,237.4191,237.6677,20971.0
2023-01-11 10:30:00,248.53,248.82,248.18,248.25,20604.0,237.6486,237.9259,237.3139,237.3808,20604.0
2023-01-11 10:35:00,248.28,248.29,247.82,247.84,16076.0,237.4095,237.4191,236.9697,236.9888,16076.0
2023-01-11 10:40:00,248.06,248.3,247.88,248.19,21603.0,237.1991,237.4286,237.027,237.3235,21603.0
2023-01-11 10:45:00,248.28,248.4,247.96,248.12,10150.0,237.4095,237.5243,237.1035,237.2565,10150.0
2023-01-11 10:50:00,248.03,248.28,247.41,247.49,29604.0,237.1705,237.4095,236.5776,236.6541,29604.0
2023-01-11 10:55:00,247.51,247.66,247.27,247.34,24851.0,236.6732,236.8167,236.4437,236.5107,24851.0
2023-01-11 11:00:00,247.33,247.55,247.12,247.46,20216.0,236.5011,236.7115,236.3003,236.6254,20216.0
2023-01-11 11:05:00,247.56,247.95,247.55,247.56,10405.0,236.721,237.094,236.7115,236.721,10405.0
2023-01-11 11:10:00,247.61,248.1,247.52,248.1,65314.0,236.7689,237.2374,236.6828,237.2374,65314.0
2023-01-11 11:15:00,248.11,248.19,247.9,247.96,15761.0,237.247,237.3235,237.0462,237.1035,15761.0
2023-01-11 11:20:00,247.95,248.4,247.94,248.1,19897.0,237.094,237.5243,237.0844,237.2374,19897.0
2023-01-11 11:25:00,248.07,248.35,248.0,248.35,5122.0,237.2087,237.4765,237.1418,237.4765,5122.0
2023-01-11 11:30:00,248.38,248.72,248.37,248.58,10956.0,237.5051,237.8303,237.4956,237.6964,10956.0
2023-01-11 11:35:00,248.52,248.52,248.24,248.35,7450.0,237.639,237.639,237.3713,237.4765,7450.0
2023-01-11 11:40:00,248.4,248.58,248.39,248.42,8190.0,237.5243,237.6964,237.5147,237.5434,8190.0
2023-01-11 11:45:00,248.5,248.7,248.39,248.53,9080.0,237.6199,237.8111,237.5147,237.6486,9080.0
2023-01-11 11:50:00,248.54,248.81,248.38,248.77,11239.0,237.6581,237.9163,237.5051,237.8781,11239.0
2023-01-11 11:55:00,248.78,248.82,248.58,248.6,11581.0,237.8876,237.9259,237.6964,237.7155,11581.0
2023-01-11 12:00:00,248.66,249.32,248.62,249.17,18827.0,237.7729,238.404,237.7346,238.2606,18827.0
2023-01-11 12:05:00,249.16,249.36,249.16,249.31,4545.0,238.251,238.4422,238.251,238.3944,4545.0
2023-01-11 12:10:00,249.32,249.53,249.32,249.36,3873.0,238.404,238.6048,238.404,238.4422,3873.0
2023-01-11 12:15:00,249.36,249.42,249.16,249.27,8728.0,238.4422,238.4996,238.251,238.3562,8728.0
2023-01-11 12:20:00,249.25,249.59,249.24,249.47,6098.0,238.337,238.6622,238.3275,238.5474,6098.0
2023-01-11 12:25:00,249.46,249.59,249.42,249.56,7040.0,238.5379,238.6622,238.4996,238.6335,7040.0
2023-01-11 12:30:00,249.62,249.66,249.43,249.5,10558.0,238.6908,238.7291,238.5092,238.5761,10558.0
2023-01-11 12:35:00,249.48,249.49,249.31,249.44,11136.0,238.557,238.5665,238.3944,238.5187,11136.0
2023-01-11 12:40:00,249.56,249.59,249.39,249.46,6526.0,238.6335,238.6622,238.4709,238.5379,6526.0
2023-01-11 12:45:00,249.54,249.79,249.54,249.58,9100.0,238.6144,238.8534,238.6144,238.6526,9100.0
2023-01-11 12:50:00,249.63,249.68,249.47,249.55,10887.0,238.7004,238.7482,238.5474,238.6239,10887.0
2023-01-11 12:55:00,249.53,249.58,249.31,249.38,6359.0,238.6048,238.6526,238.3944,238.4614,6359.0
2023-01-11 13:00:00,249.35,249.48,249.31,249.45,3553.0,238.4327,238.557,238.3944,238.5283,3553.0
2023-01-11 13:05:00,249.42,249.47,249.31,249.4,7056.0,238.4996,238.5474,238.3944,238.4805,7056.0
2023-01-11 13:10:00,249.42,249.75,249.4,249.66,13345.0,238.4996,238.8152,238.4805,238.7291,13345.0
2023-01-11 13:15:00,249.5,249.61,249.27,249.52,6387.0,238.5761,238.6813,238.3562,238.5952,6387.0
2023-01-11 13:20:00,249.5,249.54,249.38,249.47,14447.0,238.5761,238.6144,238.4614,238.5474,14447.0
2023-01-11 13:25:00,249.51,249.89,249.51,249.86,5823.0,238.5857,238.949,238.5857,238.9203,5823.0
2023-01-11 13:30:00,249.84,249.97,249.73,249.9,12844.0,238.9012,239.0255,238.796,238.9586,12844.0
2023-01-11 13:35:00,249.86,249.88,249.74,249.83,2470.0,238.9203,238.9395,238.8056,238.8917,2470.0
2023-01-11 13:40:00,249.77,249.85,249.72,249.77,12365.0,238.8343,238.9108,238.7865,238.8343,12365.0
2023-01-11 13:45:00,249.77,249.83,249.55,249.56,11950.0,238.8343,238.8917,238.6239,238.6335,11950.0
2023-01-11 13:50:00,249.55,249.55,249.15,249.15,5220.0,238.6239,238.6239,238.2414,238.2414,5220.0
2023-01-11 13:55:00,249.16,249.37,249.15,249.32,4878.0,238.251,238.4518,238.2414,238.404,4878.0
2023-01-11 14:00:00,249.42,249.49,249.33,249.4,4468.0,238.4996,238.5665,238.4135,238.4805,4468.0
2023-01-11 14:05:00,249.36,249.36,249.09,249.22,4749.0,238.4422,238.4422,238.1841,238.3084,4749.0
2023-01-11 14:10:00,249.3,249.34,249.01,249.17,8512.0,238.3849,238.4231,238.1076,238.2606,8512.0
2023-01-11 14:15:00,249.17,249.53,249.13,249.47,5853.0,238.2606,238.6048,238.2223,238.5474,5853.0
2023-01-11 14:20:00,249.45,249.68,249.45,249.68,19201.0,238.5283,238.7482,238.5283,238.7482,19201.0
2023-01-11 14:25:00,249.69,250.1,249.65,250.03,10214.0,238.7578,239.1498,238.7195,239.0829,10214.0
2023-01-11 14:30:00,250.06,250.29,250.0,250.19,15988.0,239.1116,239.3315,239.0542,239.2359,15988.0
2023-01-11 14:35:00,250.18,250.21,249.98,250.01,7122.0,239.2263,239.255,239.0351,239.0638,7122.0
2023-01-11 14:40:00,250.01,250.09,249.87,250.06,9657.0,239.0638,239.1403,238.9299,239.1116,9657.0
2023-01-11 14:45:00,250.04,250.14,250.0,250.06,5779.0,239.0925,239.1881,239.0542,239.1116,5779.0
2023-01-11 14:50:00,250.05,250.18,250.05,250.13,8642.0,239.102,239.2263,239.102,239.1785,8642.0
2023-01-11 14:55:00,250.12,250.47,250.12,250.47,18136.0,239.169,239.5036,239.169,239.5036,18136.0
2023-01-11 15:00:00,250.47,250.5,250.27,250.45,14126.0,239.5036,239.5323,239.3124,239.4845,14126.0
2023-01-11 15:05:00,250.45,250.57,250.42,250.5,8800.0,239.4845,239.5993,239.4558,239.5323,8800.0
2023-01-11 15:10:00,250.52,250.79,250.52,250.58,10101.0,239.5514,239.8096,239.5514,239.6088,10101.0
2023-01-11 15:15:00,250.65,250.98,250.58,250.87,16866.0,239.6758,239.9913,239.6088,239.8861,16866.0
2023-01-11 15:20:00,250.88,250.95,250.81,250.88,10200.0,239.8957,239.9626,239.8287,239.8957,10200.0
2023-01-11 15:25:00,250.91,251.0,250.61,250.64,12434.0,239.9244,240.0104,239.6375,239.6662,12434.0
2023-01-11 15:30:00,250.67,250.67,250.32,250.46,31416.0,239.6949,239.6949,239.3602,239.4941,31416.0
2023-01-11 15:35:00,250.45,250.59,250.39,250.56,14847.0,239.4845,239.6184,239.4271,239.5897,14847.0
2023-01-11 15:40:00,250.52,250.62,250.36,250.61,18355.0,239.5514,239.6471,239.3984,239.6375,18355.0
2023-01-11 15:45:00,250.57,250.59,250.26,250.45,29849.0,239.5993,239.6184,239.3028,239.4845,29849.0
2023-01-11 15:50:00,250.49,250.5,249.99,250.15,57507.0,239.5228,239.5323,239.0446,239.1976,57507.0
2023-01-11 15:55:00,250.15,250.79,250.15,250.64,117204.0,239.1976,239.8096,239.1976,239.6662,117204.0
2023-01-12 09:30:00,252.0,253.34,251.89,252.26,102651.0,240.9666,242.248,240.8615,241.2153,102651.0
2023-01-12 09:35:00,252.27,252.83,251.74,252.82,22517.0,241.2248,241.7603,240.718,241.7507,22517.0
2023-01-12 09:40:00,252.82,253.15,251.01,251.2,75902.0,241.7507,242.0663,240.02,240.2017,75902.0
2023-01-12 09:45:00,251.23,252.16,251.13,252.06,16258.0,240.2304,241.1196,240.1347,241.024,16258.0
2023-01-12 09:50:00,252.07,252.67,251.7,252.21,70405.0,241.0336,241.6073,240.6798,241.1674,70405.0
2023-01-12 09:55:00,252.23,253.44,252.01,253.38,38140.0,241.1866,242.3436,240.9762,242.2862,38140.0
2023-01-12 10:00:00,253.42,254.48,253.29,254.43,78181.0,242.3245,243.3381,242.2002,243.2903,78181.0
2023-01-12 10:05:00,254.44,254.98,254.32,254.33,79553.0,243.2998,243.8162,243.1851,243.1946,79553.0
2023-01-12 10:10:00,254.48,256.14,254.46,255.52,64670.0,243.3381,244.9254,243.3189,244.3325,64670.0
2023-01-12 10:15:00,255.5,256.06,255.21,255.37,74453.0,244.3134,244.8489,244.0361,244.1891,74453.0
2023-01-12 10:20:00,255.45,255.58,254.96,255.4,56660.0,244.2656,244.3899,243.797,244.2178,56660.0
2023-01-12 10:25:00,255.39,255.55,254.79,255.15,22934.0,244.2082,244.3612,243.6345,243.9787,22934.0
2023-01-12 10:30:00,254.99,255.81,254.68,255.77,36992.0,243.8257,244.6098,243.5293,244.5716,36992.0
2023-01-12 10:35:00,255.73,256.88,255.66,256.88,52589.0,244.5333,245.633,244.4664,245.633,52589.0
2023-01-12 10:40:00,256.9,256.93,256.15,256.3,85745.0,245.6521,245.6808,244.9349,245.0784,85745.0
2023-01-12 10:45:00,256.3,256.42,255.29,255.38,50781.0,245.0784,245.1931,244.1126,244.1987,50781.0
2023-01-12 10:50:00,255.49,256.36,255.23,255.96,64057.0,244.3038,245.1357,244.0552,244.7533,64057.0
2023-01-12 10:55:00,255.99,256.52,255.8,256.19,25315.0,244.7819,245.2887,244.6003,244.9732,25315.0
2023-01-12 11:00:00,256.12,256.23,255.0,256.09,18227.0,244.9063,245.0114,243.8353,244.8776,18227.0
2023-01-12 11:05:00,256.09,256.29,255.34,255.75,23889.0,244.8776,245.0688,244.1604,244.5525,23889.0
2023-01-12 11:10:00,255.82,256.44,255.82,256.43,18583.0,244.6194,245.2122,244.6194,245.2027,18583.0
2023-01-12 11:15:00,256.43,256.73,256.37,256.37,34583.0,245.2027,245.4895,245.1453,245.1453,34583.0
2023-01-12 11:20:00,256.27,256.6,255.98,256.36,27294.0,245.0497,245.3652,244.7724,245.1357,27294.0
2023-01-12 11:25:00,256.3,256.3,255.88,256.0,9667.0,245.0784,245.0784,244.6768,244.7915,9667.0
2023-01-12 11:30:00,256.09,256.15,255.54,255.75,22827.0,244.8776,244.9349,244.3517,244.5525,22827.0
2023-01-12 11:35:00,255.75,255.88,255.38,255.8,10795.0,244.5525,244.6768,244.1987,244.6003,10795.0
2023-01-12 11:40:00,255.76,256.2,255.74,256.14,6875.0,244.562,244.9828,244.5429,244.9254,6875.0
2023-01-12 11:45:00,256.08,256.1,255.29,255.34,11109.0,244.868,244.8871,244.1126,244.1604,11109.0
2023-01-12 11:50:00,255.35,255.66,255.32,255.5,19707.0,244.17,244.4664,244.1413,244.3134,19707.0
2023-01-12 11:55:00,255.47,256.14,255.46,255.99,16662.0,244.2847,244.9254,244.2752,244.7819,16662.0
2023-01-12 12:00:00,255.95,256.21,255.94,256.03,13408.0,244.7437,244.9923,244.7341,244.8202,13408.0
2023-01-12 12:05:00,256.07,256.16,255.87,256.11,23451.0,244.8584,244.9445,244.6672,244.8967,23451.0
2023-01-12 12:10:00,256.13,256.35,256.09,256.27,10854.0,244.9158,245.1262,244.8776,245.0497,10854.0
2023-01-12 12:15:00,256.29,256.71,256.23,256.54,22457.0,245.0688,245.4704,245.0114,245.3079,22457.0
2023-01-12 12:20:00,256.54,256.9,256.54,256.84,33057.0,245.3079,245.6521,245.3079,245.5947,33057.0
2023-01-12 12:25:00,256.85,257.06,256.52,256.92,20712.0,245.6043,245.8051,245.2887,245.6712,20712.0
2023-01-12 12:30:00,256.91,257.04,256.67,256.92,8630.0,245.6617,245.786,245.4322,245.6712,8630.0
2023-01-12 12:35:00,256.88,257.11,256.72,256.73,12581.0,245.633,245.8529,245.48,245.4895,12581.0
2023-01-12 12:40:00,256.7,256.97,256.63,256.87,18378.0,245.4609,245.719,245.3939,245.6234,18378.0
2023-01-12 12:45:00,256.87,256.94,256.61,256.73,10333.0,245.6234,245.6904,245.3748,245.4895,10333.0
2023-01-12 12:50:00,256.78,256.92,256.65,256.8,7101.0,245.5374,245.6712,245.4131,245.5565,7101.0
2023-01-12 12:55:00,256.82,256.92,256.75,256.78,12249.0,245.5756,245.6712,245.5087,245.5374,12249.0
2023-01-12 13:00:00,256.78,257.15,256.66,256.99,18792.0,245.5374,245.8912,245.4226,245.7382,18792.0
2023-01-12 13:05:00,256.98,256.99,256.64,256.73,8253.0,245.7286,245.7382,245.4035,245.4895,8253.0
2023-01-12 13:10:00,256.7,257.13,256.62,257.09,14328.0,245.4609,245.872,245.3844,245.8338,14328.0
2023-01-12 13:15:00,257.18,257.34,257.09,257.28,13890.0,245.9198,246.0728,245.8338,246.0155,13890.0
2023-01-12 13:20:00,257.28,257.38,257.16,257.16,26476.0,246.0155,246.1111,245.9007,245.9007,26476.0
2023-01-12 13:25:00,257.15,257.17,256.0,256.09,23569.0,245.8912,245.9103,244.7915,244.8776,23569.0
2023-01-12 13:30:00,256.12,256.66,256.0,256.52,13043.0,244.9063,245.4226,244.7915,245.2887,13043.0
2023-01-12 13:35:00,256.44,256.67,256.33,256.43,7934.0,245.2122,245.4322,245.1071,245.2027,7934.0
2023-01-12 13:40:00,256.46,256.54,256.25,256.3,15516.0,245.2314,245.3079,245.0306,245.0784,15516.0
2023-01-12 13:45:00,256.43,256.66,256.41,256.55,9272.0,245.2027,245.4226,245.1836,245.3174,9272.0
2023-01-12 13:50:00,256.5,256.8,256.4,256.61,7754.0,245.2696,245.5565,245.174,245.3748,7754.0
2023-01-12 13:55:00,256.56,256.88,256.56,256.69,12593.0,245.327,245.633,245.327,245.4513,12593.0
2023-01-12 14:00:00,256.74,256.79,256.38,256.41,17279.0,245.4991,245.5469,245.1549,245.1836,17279.0
2023-01-12 14:05:00,256.46,256.9,256.18,256.22,13057.0,245.2314,245.6521,244.9636,245.0019,13057.0
2023-01-12 14:10:00,256.24,256.37,256.1,256.37,4835.0,245.021,245.1453,244.8871,245.1453,4835.0
2023-01-12 14:15:00,256.33,256.33,256.09,256.21,9354.0,245.1071,245.1071,244.8776,244.9923,9354.0
2023-01-12 14:20:00,256.25,256.44,256.08,256.13,11607.0,245.0306,245.2122,244.868,244.9158,11607.0
2023-01-12 14:25:00,256.14,256.21,256.0,256.04,13443.0,244.9254,244.9923,244.7915,244.8298,13443.0
2023-01-12 14:30:00,256.07,256.2,255.9,256.02,19621.0,244.8584,244.9828,244.6959,244.8106,19621.0
2023-01-12 14:35:00,256.05,256.1,255.94,256.07,21693.0,244.8393,244.8871,244.7341,244.8584,21693.0
2023-01-12 14:40:00,256.07,256.24,255.97,256.05,18306.0,244.8584,245.021,244.7628,244.8393,18306.0
2023-01-12 14:45:00,256.05,256.16,255.8,255.8,10465.0,244.8393,244.9445,244.6003,244.6003,10465.0
2023-01-12 14:50:00,255.77,255.78,255.32,255.52,31088.0,244.5716,244.5811,244.1413,244.3325,31088.0
2023-01-12 14:55:00,255.54,255.72,255.33,255.66,19445.0,244.3517,244.5238,244.1508,244.4664,19445.0
2023-01-12 15:00:00,255.66,255.89,255.6,255.79,9440.0,244.4664,244.6863,244.409,244.5907,9440.0
2023-01-12 15:05:00,255.79,255.83,255.46,255.47,10815.0,244.5907,244.629,244.2752,244.2847,10815.0
2023-01-12 15:10:00,255.52,255.52,255.13,255.19,23621.0,244.3325,244.3325,243.9596,244.017,23621.0
2023-01-12 15:15:00,255.2,255.32,255.05,255.05,16996.0,244.0265,244.1413,243.8831,243.8831,16996.0
2023-01-12 15:20:00,255.1,255.54,255.07,255.47,19223.0,243.9309,244.3517,243.9022,244.2847,19223.0
2023-01-12 15:25:00,255.51,255.53,255.24,255.28,22339.0,244.323,244.3421,244.0648,244.103,22339.0
2023-01-12 15:30:00,255.3,255.67,255.25,255.64,27810.0,244.1222,244.476,244.0743,244.4473,27810.0
2023-01-12 15:35:00,255.58,255.58,255.05,255.32,29033.0,244.3899,244.3899,243.8831,244.1413,29033.0
2023-01-12 15:40:00,255.3,255.53,255.25,255.34,21595.0,244.1222,244.3421,244.0743,244.1604,21595.0
2023-01-12 15:45:00,255.33,255.33,254.67,254.73,67406.0,244.1508,244.1508,243.5197,243.5771,67406.0
2023-01-12 15:50:00,254.76,255.04,254.46,254.48,94928.0,243.6058,243.8735,243.3189,243.3381,94928.0
2023-01-12 15:55:00,254.49,255.15,254.42,255.08,146608.0,243.3476,243.9787,243.2807,243.9118,146608.0
2023-01-13 09:30:00,256.8,257.57,255.55,257.21,139583.0,245.5565,246.2928,244.3612,245.9485,139583.0
2023-01-13 09:35:00,257.13,257.17,255.67,256.88,43486.0,245.872,245.9103,244.476,245.633,43486.0
2023-01-13 09:40:00,256.82,257.2,255.23,256.14,46186.0,245.5756,245.939,244.0552,244.9254,46186.0
2023-01-13 09:45:00,256.14,257.19,256.08,256.22,31657.0,244.9254,245.9294,244.868,245.0019,31657.0
2023-01-13 09:50:00,256.19,257.13,256.13,257.0,52795.0,244.9732,245.872,244.9158,245.7477,52795.0
2023-01-13 09:55:00,257.06,257.31,256.54,256.92,35887.0,245.8051,246.0442,245.3079,245.6712,35887.0
2023-01-13 10:00:00,256.85,257.45,256.34,256.52,33786.0,245.6043,246.178,245.1166,245.2887,33786.0
2023-01-13 10:05:00,256.51,256.9,256.28,256.34,20553.0,245.2792,245.6521,245.0593,245.1166,20553.0
2023-01-13 10:10:00,256.28,256.59,256.15,256.15,18661.0,245.0593,245.3557,244.9349,244.9349,18661.0
2023-01-13 10:15:00,256.18,256.29,255.89,256.21,16588.0,244.9636,245.0688,244.6863,244.9923,16588.0
2023-01-13 10:20:00,256.11,256.61,255.97,256.42,23004.0,244.8967,245.3748,244.7628,245.1931,23004.0
2023-01-13 10:25:00,256.38,256.72,256.34,256.63,27935.0,245.1549,245.48,245.1166,245.3939,27935.0
2023-01-13 10:30:00,256.63,256.88,256.42,256.88,17563.0,245.3939,245.633,245.1931,245.633,17563.0
2023-01-13 10:35:00,256.89,257.25,256.8,257.17,16007.0,245.6425,245.9868,245.5565,245.9103,16007.0
2023-01-13 10:40:00,257.2,257.45,257.2,257.4,26778.0,245.939,246.178,245.939,246.1302,26778.0
2023-01-13 10:45:00,257.4,258.18,257.35,258.06,52975.0,246.1302,246.8761,246.0824,246.7613,52975.0
2023-01-13 10:50:00,257.98,258.03,257.51,257.8,22556.0,246.6848,246.7326,246.2354,246.5127,22556.0
2023-01-13 10:55:00,257.8,257.96,257.42,257.65,31171.0,246.5127,246.6657,246.1493,246.3693,31171.0
2023-01-13 11:00:00,257.74,257.74,257.02,257.54,16792.0,246.4553,246.4553,245.7669,246.2641,16792.0
2023-01-13 11:05:00,257.49,257.64,257.19,257.44,19552.0,246.2163,246.3597,245.9294,246.1685,19552.0
2023-01-13 11:10:00,257.38,257.38,256.86,256.92,15682.0,246.1111,246.1111,245.6139,245.6712,15682.0
2023-01-13 11:15:00,256.95,256.97,256.75,256.87,17383.0,245.6999,245.719,245.5087,245.6234,17383.0
2023-01-13 11:20:00,256.87,257.25,256.81,257.14,17780.0,245.6234,245.9868,245.566,245.8816,17780.0
2023-01-13 11:25:00,257.08,257.15,256.2,256.21,33906.0,245.8242,245.8912,244.9828,244.9923,33906.0
2023-01-13 11:30:00,256.24,256.39,255.9,256.19,42325.0,245.021,245.1644,244.6959,244.9732,42325.0
2023-01-13 11:35:00,256.26,256.62,255.81,256.01,22127.0,245.0401,245.3844,244.6098,244.8011,22127.0
2023-01-13 11:40:00,256.0,256.35,256.0,256.33,7661.0,244.7915,245.1262,244.7915,245.1071,7661.0
2023-01-13 11:45:00,256.33,256.35,255.93,256.32,12156.0,245.1071,245.1262,244.7246,245.0975,12156.0
2023-01-13 11:50:00,256.35,256.38,255.95,256.29,13739.0,245.1262,245.1549,244.7437,245.0688,13739.0
2023-01-13 11:55:00,256.27,256.39,256.08,256.29,24881.0,245.0497,245.1644,244.868,245.0688,24881.0
2023-01-13 12:00:00,256.23,256.25,255.88,255.95,15570.0,245.0114,245.0306,244.6768,244.7437,15570.0
2023-01-13 12:05:00,255.92,256.14,255.85,256.09,12124.0,244.715,244.9254,244.6481,244.8776,12124.0
2023-01-13 12:10:00,256.09,256.32,256.05,256.29,7781.0,244.8776,245.0975,244.8393,245.0688,7781.0
2023-01-13 12:15:00,256.26,256.54,256.18,256.51,6811.0,245.0401,245.3079,244.9636,245.2792,6811.0
2023-01-13 12:20:00,256.46,256.61,256.42,256.45,13858.0,245.2314,245.3748,245.1931,245.2218,13858.0
2023-01-13 12:25:00,256.49,256.81,256.49,256.73,9809.0,245.2601,245.566,245.2601,245.4895,9809.0
2023-01-13 12:30:00,256.72,256.72,256.32,256.34,13422.0,245.48,245.48,245.0975,245.1166,13422.0
2023-01-13 12:35:00,256.37,256.43,256.13,256.14,13283.0,245.1453,245.2027,244.9158,244.9254,13283.0
2023-01-13 12:40:00,256.18,256.54,256.18,256.53,7547.0,244.9636,245.3079,244.9636,245.2983,7547.0
2023-01-13 12:45:00,256.5,256.58,256.4,256.47,4716.0,245.2696,245.3461,245.174,245.2409,4716.0
2023-01-13 12:50:00,256.49,256.56,256.29,256.43,4536.0,245.2601,245.327,245.0688,245.2027,4536.0
2023-01-13 12:55:00,256.46,256.81,256.46,256.75,10853.0,245.2314,245.566,245.2314,245.5087,10853.0
2023-01-13 13:00:00,256.76,256.86,256.65,256.86,9026.0,245.5182,245.6139,245.4131,245.6139,9026.0
2023-01-13 13:05:00,256.82,257.11,256.76,257.07,12743.0,245.5756,245.8529,245.5182,245.8147,12743.0
2023-01-13 13:10:00,257.08,257.15,256.95,256.95,7246.0,245.8242,245.8912,245.6999,245.6999,7246.0
2023-01-13 13:15:00,256.96,257.15,256.56,256.56,14135.0,245.7095,245.8912,245.327,245.327,14135.0
2023-01-13 13:20:00,256.54,256.75,256.48,256.66,6276.0,245.3079,245.5087,245.2505,245.4226,6276.0
2023-01-13 13:25:00,256.59,256.59,256.38,256.59,11897.0,245.3557,245.3557,245.1549,245.3557,11897.0
2023-01-13 13:30:00,256.58,257.0,256.57,256.93,13770.0,245.3461,245.7477,245.3366,245.6808,13770.0
2023-01-13 13:35:00,256.98,257.0,256.69,256.85,9713.0,245.7286,245.7477,245.4513,245.6043,9713.0
2023-01-13 13:40:00,256.89,257.19,256.84,257.16,10323.0,245.6425,245.9294,245.5947,245.9007,10323.0
2023-01-13 13:45:00,257.12,257.49,257.12,257.47,11276.0,245.8625,246.2163,245.8625,246.1971,11276.0
2023-01-13 13:50:00,257.49,257.49,256.99,257.03,12456.0,246.2163,246.2163,245.7382,245.7764,12456.0
2023-01-13 13:55:00,257.03,257.25,257.02,257.22,10961.0,245.7764,245.9868,245.7669,245.9581,10961.0
2023-01-13 14:00:00,257.22,257.3,257.05,257.05,8132.0,245.9581,246.0346,245.7955,245.7955,8132.0
2023-01-13 14:05:00,257.05,257.08,256.82,256.82,5504.0,245.7955,245.8242,245.5756,245.5756,5504.0
2023-01-13 14:10:00,256.95,257.08,256.95,257.05,12864.0,245.6999,245.8242,245.6999,245.7955,12864.0
2023-01-13 14:15:00,257.07,257.1,256.7,256.75,11177.0,245.8147,245.8433,245.4609,245.5087,11177.0
2023-01-13 14:20:00,256.76,256.9,256.7,256.83,9647.0,245.5182,245.6521,245.4609,245.5852,9647.0
2023-01-13 14:25:00,256.87,257.03,256.87,257.02,6653.0,245.6234,245.7764,245.6234,245.7669,6653.0
2023-01-13 14:30:00,257.04,257.07,256.8,257.07,11008.0,245.786,245.8147,245.5565,245.8147,11008.0
2023-01-13 14:35:00,257.08,257.08,256.62,256.93,12617.0,245.8242,245.8242,245.3844,245.6808,12617.0
2023-01-13 14:40:00,256.93,256.93,256.73,256.83,7037.0,245.6808,245.6808,245.4895,245.5852,7037.0
2023-01-13 14:45:00,256.87,257.19,256.84,257.16,12112.0,245.6234,245.9294,245.5947,245.9007,12112.0
2023-01-13 14:50:00,257.13,257.2,257.04,257.06,7031.0,245.872,245.939,245.786,245.8051,7031.0
2023-01-13 14:55:00,257.05,257.14,256.99,257.14,8315.0,245.7955,245.8816,245.7382,245.8816,8315.0
2023-01-13 15:00:00,257.1,257.3,257.06,257.23,8356.0,245.8433,246.0346,245.8051,245.9677,8356.0
2023-01-13 15:05:00,257.23,257.3,257.08,257.28,6563.0,245.9677,246.0346,245.8242,246.0155,6563.0
2023-01-13 15:10:00,257.34,257.46,257.21,257.25,17629.0,246.0728,246.1876,245.9485,245.9868,17629.0
2023-01-13 15:15:00,257.22,257.44,257.21,257.44,7856.0,245.9581,246.1685,245.9485,246.1685,7856.0
2023-01-13 15:20:00,257.47,257.81,257.39,257.78,39957.0,246.1971,246.5223,246.1207,246.4936,39957.0
2023-01-13 15:25:00,257.78,257.82,257.6,257.8,20847.0,246.4936,246.5318,246.3215,246.5127,20847.0
2023-01-13 15:30:00,257.8,258.0,257.79,257.97,23047.0,246.5127,246.7039,246.5031,246.6753,23047.0
2023-01-13 15:35:00,257.98,258.48,257.98,258.43,30503.0,246.6848,247.1629,246.6848,247.1151,30503.0
2023-01-13 15:40:00,258.45,258.45,258.16,258.18,45173.0,247.1342,247.1342,246.8569,246.8761,45173.0
2023-01-13 15:45:00,258.18,258.4,258.09,258.36,59114.0,246.8761,247.0864,246.79,247.0482,59114.0
2023-01-13 15:50:00,258.34,258.34,257.92,258.26,72917.0,247.0291,247.0291,246.6274,246.9526,72917.0
2023-01-13 15:55:00,258.25,258.58,258.21,258.47,142139.0,246.943,247.2586,246.9048,247.1534,142139.0
2023-01-17 09:30:00,258.86,259.57,258.13,259.53,122906.0,247.5263,248.2052,246.8283,248.167,122906.0
2023-01-17 09:35:00,259.38,259.75,259.03,259.55,42832.0,248.0235,248.3773,247.6888,248.1861,42832.0
2023-01-17 09:40:00,259.56,260.23,259.47,260.06,107833.0,248.1956,248.8363,248.1096,248.6738,107833.0
2023-01-17 09:45:00,260.06,260.5,259.56,259.7,50439.0,248.6738,249.0945,248.1956,248.3295,50439.0
2023-01-17 09:50:00,259.85,259.91,259.09,259.31,43078.0,248.4729,248.5303,247.7462,247.9566,43078.0
2023-01-17 09:55:00,259.19,259.39,258.77,259.32,38897.0,247.8418,248.0331,247.4402,247.9662,38897.0
2023-01-17 10:00:00,259.34,259.9,259.18,259.4,31139.0,247.9853,248.5208,247.8323,248.0426,31139.0
2023-01-17 10:05:00,259.54,259.64,258.78,258.89,36226.0,248.1765,248.2721,247.4498,247.555,36226.0
2023-01-17 10:10:00,258.93,259.84,258.85,259.5,42780.0,247.5932,248.4634,247.5167,248.1383,42780.0
2023-01-17 10:15:00,259.63,259.73,259.37,259.68,30134.0,248.2626,248.3582,248.014,248.3104,30134.0
2023-01-17 10:20:00,259.56,260.15,259.56,260.05,34639.0,248.1956,248.7598,248.1956,248.6642,34639.0
2023-01-17 10:25:00,260.13,260.14,259.36,259.61,32530.0,248.7407,248.7502,248.0044,248.2435,32530.0
2023-01-17 10:30:00,259.62,259.76,259.29,259.49,41639.0,248.253,248.3869,247.9375,248.1287,41639.0
2023-01-17 10:35:00,259.43,259.46,258.5,258.52,47100.0,248.0713,248.1,247.1821,247.2012,47100.0
2023-01-17 10:40:00,258.55,258.85,258.0,258.71,81076.0,247.2299,247.5167,246.7039,247.3829,81076.0
2023-01-17 10:45:00,258.64,258.84,258.19,258.52,36062.0,247.3159,247.5072,246.8856,247.2012,36062.0
2023-01-17 10:50:00,258.5,258.5,257.96,258.41,34994.0,247.1821,247.1821,246.6657,247.096,34994.0
2023-01-17 10:55:00,258.36,258.38,257.96,258.28,33413.0,247.0482,247.0673,246.6657,246.9717,33413.0
2023-01-17 11:00:00,258.22,258.41,258.01,258.36,49061.0,246.9143,247.096,246.7135,247.0482,49061.0
2023-01-17 11:05:00,258.32,258.38,257.51,257.68,37480.0,247.0099,247.0673,246.2354,246.398,37480.0
2023-01-17 11:10:00,257.61,257.74,257.09,257.72,48145.0,246.331,246.4553,245.8338,246.4362,48145.0
2023-01-17 11:15:00,257.76,257.76,257.04,257.07,28889.0,246.4745,246.4745,245.786,245.8147,28889.0
2023-01-17 11:20:00,257.09,257.09,256.6,256.64,36056.0,245.8338,245.8338,245.3652,245.4035,36056.0
2023-01-17 11:25:00,256.72,257.49,256.71,257.13,37734.0,245.48,246.2163,245.4704,245.872,37734.0
2023-01-17 11:30:00,257.15,257.67,257.0,257.51,21399.0,245.8912,246.3884,245.7477,246.2354,21399.0
2023-01-17 11:35:00,257.51,257.57,257.2,257.44,10501.0,246.2354,246.2928,245.939,246.1685,10501.0
2023-01-17 11:40:00,257.51,257.6,257.12,257.33,12933.0,246.2354,246.3215,245.8625,246.0633,12933.0
2023-01-17 11:45:00,257.33,257.56,257.19,257.51,13771.0,246.0633,246.2832,245.9294,246.2354,13771.0
2023-01-17 11:50:00,257.48,257.63,257.31,257.36,10385.0,246.2067,246.3501,246.0442,246.092,10385.0
2023-01-17 11:55:00,257.42,257.64,257.27,257.49,15992.0,246.1493,246.3597,246.0059,246.2163,15992.0
2023-01-17 12:00:00,257.5,257.84,257.5,257.64,10246.0,246.2258,246.551,246.2258,246.3597,10246.0
2023-01-17 12:05:00,257.61,258.01,257.54,257.99,18063.0,246.331,246.7135,246.2641,246.6944,18063.0
2023-01-17 12:10:00,257.93,258.12,257.86,258.07,13820.0,246.637,246.8187,246.5701,246.7709,13820.0
2023-01-17 12:15:00,258.01,258.28,257.96,258.0,15901.0,246.7135,246.9717,246.6657,246.7039,15901.0
2023-01-17 12:20:00,258.11,258.36,257.69,257.72,29533.0,246.8091,247.0482,246.4075,246.4362,29533.0
2023-01-17 12:25:00,257.68,257.68,257.27,257.32,14554.0,246.398,246.398,246.0059,246.0537,14554.0
2023-01-17 12:30:00,257.33,257.45,257.09,257.25,16382.0,246.0633,246.178,245.8338,245.9868,16382.0
2023-01-17 12:35:00,257.2,257.38,257.1,257.19,30977.0,245.939,246.1111,245.8433,245.9294,30977.0
2023-01-17 12:40:00,257.13,257.36,257.05,257.25,19323.0,245.872,246.092,245.7955,245.9868,19323.0
2023-01-17 12:45:00,257.26,257.26,256.88,257.0,14116.0,245.9963,245.9963,245.633,245.7477,14116.0
2023-01-17 12:50:00,257.0,257.0,256.69,256.88,11721.0,245.7477,245.7477,245.4513,245.633,11721.0
2023-01-17 12:55:00,256.78,256.87,256.46,256.74,17849.0,245.5374,245.6234,245.2314,245.4991,17849.0
2023-01-17 13:00:00,256.73,257.01,256.73,256.96,5907.0,245.4895,245.7573,245.4895,245.7095,5907.0
2023-01-17 13:05:00,256.97,257.25,256.81,256.83,25341.0,245.719,245.9868,245.566,245.5852,25341.0
2023-01-17 13:10:00,256.88,257.21,256.73,257.2,25528.0,245.633,245.9485,245.4895,245.939,25528.0
2023-01-17 13:15:00,257.2,257.3,257.11,257.2,10256.0,245.939,246.0346,245.8529,245.939,10256.0
2023-01-17 13:20:00,257.19,257.56,257.14,257.41,15151.0,245.9294,246.2832,245.8816,246.1398,15151.0
2023-01-17 13:25:00,257.37,257.37,257.25,257.31,9470.0,246.1015,246.1015,245.9868,246.0442,9470.0
2023-01-17 13:30:00,257.31,257.4,257.15,257.16,14362.0,246.0442,246.1302,245.8912,245.9007,14362.0
2023-01-17 13:35:00,257.22,257.29,256.91,257.06,10813.0,245.9581,246.025,245.6617,245.8051,10813.0
2023-01-17 13:40:00,257.03,257.18,257.02,257.12,3003.0,245.7764,245.9198,245.7669,245.8625,3003.0
2023-01-17 13:45:00,257.22,257.26,256.97,257.04,7150.0,245.9581,245.9963,245.719,245.786,7150.0
2023-01-17 13:50:00,257.12,257.17,256.78,256.78,19314.0,245.8625,245.9103,245.5374,245.5374,19314.0
2023-01-17 13:55:00,256.8,256.92,256.6,256.92,11901.0,245.5565,245.6712,245.3652,245.6712,11901.0
2023-01-17 14:00:00,256.85,257.03,256.81,257.0,8519.0,245.6043,245.7764,245.566,245.7477,8519.0
2023-01-17 14:05:00,256.97,257.04,256.88,257.0,6540.0,245.719,245.786,245.633,245.7477,6540.0
2023-01-17 14:10:00,257.05,257.14,256.65,256.77,10864.0,245.7955,245.8816,245.4131,245.5278,10864.0
2023-01-17 14:15:00,256.75,256.75,256.31,256.56,16476.0,245.5087,245.5087,245.0879,245.327,16476.0
2023-01-17 14:20:00,256.51,256.51,256.19,256.43,12310.0,245.2792,245.2792,244.9732,245.2027,12310.0
2023-01-17 14:25:00,256.51,256.61,256.35,256.56,6951.0,245.2792,245.3748,245.1262,245.327,6951.0
2023-01-17 14:30:00,256.61,256.89,256.58,256.88,20072.0,245.3748,245.6425,245.3461,245.633,20072.0
2023-01-17 14:35:00,256.87,257.25,256.87,257.03,14361.0,245.6234,245.9868,245.6234,245.7764,14361.0
2023-01-17 14:40:00,257.02,257.32,257.0,257.18,16717.0,245.7669,246.0537,245.7477,245.9198,16717.0
2023-01-17 14:45:00,257.27,257.52,257.24,257.52,11295.0,246.0059,246.245,245.9772,246.245,11295.0
2023-01-17 14:50:00,257.58,257.69,257.42,257.49,11176.0,246.3023,246.4075,246.1493,246.2163,11176.0
2023-01-17 14:55:00,257.46,257.47,257.07,257.24,15630.0,246.1876,246.1971,245.8147,245.9772,15630.0
2023-01-17 15:00:00,257.29,257.51,257.27,257.37,9998.0,246.025,246.2354,246.0059,246.1015,9998.0
2023-01-17 15:05:00,257.38,257.4,257.1,257.13,8018.0,246.1111,246.1302,245.8433,245.872,8018.0
2023-01-17 15:10:00,257.14,257.22,256.87,257.07,18093.0,245.8816,245.9581,245.6234,245.8147,18093.0
2023-01-17 15:15:00,257.01,257.24,256.95,256.97,18708.0,245.7573,245.9772,245.6999,245.719,18708.0
2023-01-17 15:20:00,256.96,256.99,256.67,256.95,17212.0,245.7095,245.7382,245.4322,245.6999,17212.0
2023-01-17 15:25:00,256.98,257.0,256.65,256.65,13958.0,245.7286,245.7477,245.4131,245.4131,13958.0
2023-01-17 15:30:00,256.66,256.74,256.49,256.73,25540.0,245.4226,245.4991,245.2601,245.4895,25540.0
2023-01-17 15:35:00,256.68,256.73,256.52,256.55,17763.0,245.4417,245.4895,245.2887,245.3174,17763.0
2023-01-17 15:40:00,256.56,256.71,256.39,256.42,26636.0,245.327,245.4704,245.1644,245.1931,26636.0
2023-01-17 15:45:00,256.41,256.49,256.18,256.28,26964.0,245.1836,245.2601,244.9636,245.0593,26964.0
2023-01-17 15:50:00,256.25,256.35,255.93,256.0,69552.0,245.0306,245.1262,244.7246,244.7915,69552.0
2023-01-17 15:55:00,256.02,256.31,256.02,256.3,111694.0,244.8106,245.0879,244.8106,245.0784,111694.0
2023-01-18 09:30:00,257.28,258.16,257.24,257.57,59425.0,246.0155,246.8569,245.9772,246.2928,59425.0
2023-01-18 09:35:00,257.57,257.93,257.17,257.86,22668.0,246.2928,246.637,245.9103,246.5701,22668.0
2023-01-18 09:40:00,257.98,258.75,257.83,258.25,25805.0,246.6848,247.4211,246.5414,246.943,25805.0
2023-01-18 09:45:00,258.53,258.83,257.93,258.2,22518.0,247.2107,247.4976,246.637,246.8952,22518.0
2023-01-18 09:50:00,258.0,258.5,257.83,258.5,19298.0,246.7039,247.1821,246.5414,247.1821,19298.0
2023-01-18 09:55:00,258.52,258.72,258.24,258.44,11647.0,247.2012,247.3924,246.9334,247.1247,11647.0
2023-01-18 10:00:00,258.49,258.7,258.11,258.5,17058.0,247.1725,247.3733,246.8091,247.1821,17058.0
2023-01-18 10:05:00,258.54,258.78,258.32,258.54,16305.0,247.2203,247.4498,247.0099,247.2203,16305.0
2023-01-18 10:10:00,258.43,258.55,258.19,258.47,11813.0,247.1151,247.2299,246.8856,247.1534,11813.0
2023-01-18 10:15:00,258.49,258.78,258.33,258.57,20989.0,247.1725,247.4498,247.0195,247.249,20989.0
2023-01-18 10:20:00,258.59,258.84,258.47,258.78,17281.0,247.2681,247.5072,247.1534,247.4498,17281.0
2023-01-18 10:25:00,258.81,258.91,258.26,258.42,26552.0,247.4785,247.5741,246.9526,247.1056,26552.0
2023-01-18 10:30:00,258.42,258.52,257.8,258.19,18963.0,247.1056,247.2012,246.5127,246.8856,18963.0
2023-01-18 10:35:00,258.18,258.42,257.97,258.06,16692.0,246.8761,247.1056,246.6753,246.7613,16692.0
2023-01-18 10:40:00,258.1,258.43,257.75,257.75,36022.0,246.7996,247.1151,246.4649,246.4649,36022.0
2023-01-18 10:45:00,257.84,258.77,257.84,258.7,21482.0,246.551,247.4402,246.551,247.3733,21482.0
2023-01-18 10:50:00,258.66,258.69,257.82,257.83,13122.0,247.335,247.3637,246.5318,246.5414,13122.0
2023-01-18 10:55:00,257.88,258.0,257.35,257.79,31174.0,246.5892,246.7039,246.0824,246.5031,31174.0
2023-01-18 11:00:00,257.8,257.96,257.26,257.26,10887.0,246.5127,246.6657,245.9963,245.9963,10887.0
2023-01-18 11:05:00,257.3,257.35,256.42,256.69,32231.0,246.0346,246.0824,245.1931,245.4513,32231.0
2023-01-18 11:10:00,256.69,256.69,256.17,256.28,17453.0,245.4513,245.4513,244.9541,245.0593,17453.0
2023-01-18 11:15:00,256.21,256.28,255.87,256.04,30825.0,244.9923,245.0593,244.6672,244.8298,30825.0
2023-01-18 11:20:00,256.07,256.15,255.69,256.07,25399.0,244.8584,244.9349,244.4951,244.8584,25399.0
2023-01-18 11:25:00,256.06,256.26,255.58,255.66,20629.0,244.8489,245.0401,244.3899,244.4664,20629.0
2023-01-18 11:30:00,255.67,255.74,255.29,255.73,27439.0,244.476,244.5429,244.1126,244.5333,27439.0
2023-01-18 11:35:00,255.75,255.81,255.16,255.29,37387.0,244.5525,244.6098,243.9883,244.1126,37387.0
2023-01-18 11:40:00,255.22,255.51,254.67,254.68,27006.0,244.0457,244.323,243.5197,243.5293,27006.0
2023-01-18 11:45:00,254.74,255.28,254.73,255.16,24868.0,243.5867,244.103,243.5771,243.9883,24868.0
2023-01-18 11:50:00,255.15,255.27,254.61,254.71,26276.0,243.9787,244.0935,243.4624,243.558,26276.0
2023-01-18 11:55:00,254.7,255.13,254.4,254.98,15070.0,243.5484,243.9596,243.2616,243.8162,15070.0
2023-01-18 12:00:00,254.96,255.05,254.57,254.75,11017.0,243.797,243.8831,243.4241,243.5962,11017.0
2023-01-18 12:05:00,254.76,254.9,254.48,254.7,27342.0,243.6058,243.7397,243.3381,243.5484,27342.0
2023-01-18 12:10:00,254.68,254.86,254.55,254.73,12517.0,243.5293,243.7014,243.405,243.5771,12517.0
2023-01-18 12:15:00,254.88,255.15,254.73,255.01,16640.0,243.7205,243.9787,243.5771,243.8449,16640.0
2023-01-18 12:20:00,254.95,255.11,254.17,254.28,29381.0,243.7875,243.9405,243.0416,243.1468,29381.0
2023-01-18 12:25:00,254.25,254.44,254.02,254.44,27212.0,243.1181,243.2998,242.8982,243.2998,27212.0
2023-01-18 12:30:00,254.51,254.67,254.26,254.62,15882.0,243.3667,243.5197,243.1277,243.4719,15882.0
2023-01-18 12:35:00,254.67,255.21,254.67,255.08,10121.0,243.5197,244.0361,243.5197,243.9118,10121.0
2023-01-18 12:40:00,254.95,255.37,254.91,255.15,15796.0,243.7875,244.1891,243.7492,243.9787,15796.0
2023-01-18 12:45:00,255.1,255.67,255.0,255.47,13271.0,243.9309,244.476,243.8353,244.2847,13271.0
2023-01-18 12:50:00,255.52,255.52,255.1,255.12,10588.0,244.3325,244.3325,243.9309,243.95,10588.0
2023-01-18 12:55:00,255.09,255.5,254.99,255.4,10826.0,243.9214,244.3134,243.8257,244.2178,10826.0
2023-01-18 13:00:00,255.35,255.52,254.91,255.0,21854.0,244.17,244.3325,243.7492,243.8353,21854.0
2023-01-18 13:05:00,255.03,255.11,254.5,254.53,9786.0,243.864,243.9405,243.3572,243.3859,9786.0
2023-01-18 13:10:00,254.53,254.89,254.46,254.89,11257.0,243.3859,243.7301,243.3189,243.7301,11257.0
2023-01-18 13:15:00,254.89,255.05,254.6,254.61,14877.0,243.7301,243.8831,243.4528,243.4624,14877.0
2023-01-18 13:20:00,254.52,254.97,254.35,254.97,21213.0,243.3763,243.8066,243.2138,243.8066,21213.0
2023-01-18 13:25:00,254.91,255.4,254.91,255.39,12032.0,243.7492,244.2178,243.7492,244.2082,12032.0
2023-01-18 13:30:00,255.33,255.63,255.09,255.16,18878.0,244.1508,244.4377,243.9214,243.9883,18878.0
2023-01-18 13:35:00,255.11,255.17,254.85,254.86,13072.0,243.9405,243.9979,243.6919,243.7014,13072.0
2023-01-18 13:40:00,254.84,254.91,254.64,254.83,10911.0,243.6823,243.7492,243.4911,243.6727,10911.0
2023-01-18 13:45:00,254.77,255.09,254.66,254.98,12434.0,243.6154,243.9214,243.5102,243.8162,12434.0
2023-01-18 13:50:00,254.96,255.19,254.91,255.07,5518.0,243.797,244.017,243.7492,243.9022,5518.0
2023-01-18 13:55:00,255.05,255.3,254.97,255.29,15853.0,243.8831,244.1222,243.8066,244.1126,15853.0
2023-01-18 14:00:00,255.31,255.71,255.26,255.65,12268.0,244.1317,244.5142,244.0839,244.4568,12268.0
2023-01-18 14:05:00,255.65,255.65,255.08,255.08,24704.0,244.4568,244.4568,243.9118,243.9118,24704.0
2023-01-18 14:10:00,255.15,255.33,254.99,254.99,13282.0,243.9787,244.1508,243.8257,243.8257,13282.0
2023-01-18 14:15:00,254.88,254.88,254.5,254.52,9122.0,243.7205,243.7205,243.3572,243.3763,9122.0
2023-01-18 14:20:00,254.71,254.93,254.66,254.73,7662.0,243.558,243.7684,243.5102,243.5771,7662.0
2023-01-18 14:25:00,254.67,254.91,254.42,254.85,8246.0,243.5197,243.7492,243.2807,243.6919,8246.0
2023-01-18 14:30:00,254.9,255.29,254.9,255.12,14362.0,243.7397,244.1126,243.7397,243.95,14362.0
2023-01-18 14:35:00,255.06,255.2,254.91,255.02,8128.0,243.8927,244.0265,243.7492,243.8544,8128.0
2023-01-18 14:40:00,254.91,255.1,254.77,255.03,10964.0,243.7492,243.9309,243.6154,243.864,10964.0
2023-01-18 14:45:00,255.0,255.03,254.75,254.75,15994.0,243.8353,243.864,243.5962,243.5962,15994.0
2023-01-18 14:50:00,254.79,254.83,254.62,254.74,10172.0,243.6345,243.6727,243.4719,243.5867,10172.0
2023-01-18 14:55:00,254.73,254.81,254.52,254.62,9392.0,243.5771,243.6536,243.3763,243.4719,9392.0
2023-01-18 15:00:00,254.57,254.59,254.06,254.15,21635.0,243.4241,243.4432,242.9365,243.0225,21635.0
2023-01-18 15:05:00,254.15,254.5,253.93,254.5,19203.0,243.0225,243.3572,242.8121,243.3572,19203.0
2023-01-18 15:10:00,254.51,254.7,254.34,254.41,15021.0,243.3667,243.5484,243.2042,243.2711,15021.0
2023-01-18 15:15:00,254.5,254.57,254.13,254.49,22548.0,243.3572,243.4241,243.0034,243.3476,22548.0
2023-01-18 15:20:00,254.51,254.72,254.43,254.51,20112.0,243.3667,243.5676,243.2903,243.3667,20112.0
2023-01-18 15:25:00,254.51,254.61,254.26,254.3,12011.0,243.3667,243.4624,243.1277,243.1659,12011.0
2023-01-18 15:30:00,254.24,254.48,254.02,254.06,22280.0,243.1086,243.3381,242.8982,242.9365,22280.0
2023-01-18 15:35:00,254.03,254.23,253.75,253.81,22648.0,242.9078,243.099,242.64,242.6974,22648.0
2023-01-18 15:40:00,253.79,253.81,253.26,253.45,32477.0,242.6783,242.6974,242.1715,242.3532,32477.0
2023-01-18 15:45:00,253.44,253.64,253.02,253.02,79319.0,242.3436,242.5348,241.942,241.942,79319.0
2023-01-18 15:50:00,253.0,253.2,252.35,252.35,140157.0,241.9229,242.1141,241.3013,241.3013,140157.0
2023-01-18 15:55:00,252.39,252.86,252.07,252.83,212327.0,241.3396,241.789,241.0336,241.7603,212327.0
2023-01-19 09:30:00,250.48,251.25,249.06,249.83,99400.0,240.6827,241.4226,239.3183,240.0582,99400.0
2023-01-19 09:35:00,249.69,250.39,249.54,250.15,49601.0,239.9236,240.5963,239.7795,240.3656,49601.0
2023-01-19 09:40:00,250.13,250.24,248.97,249.06,45053.0,240.3464,240.4521,239.2318,239.3183,45053.0
2023-01-19 09:45:00,249.16,249.29,248.09,248.1,70577.0,239.4144,239.5393,238.3862,238.3958,70577.0
2023-01-19 09:50:00,248.1,248.74,247.53,247.88,66567.0,238.3958,239.0108,237.8481,238.1844,66567.0
2023-01-19 09:55:00,247.88,248.3,247.5,248.26,77037.0,238.1844,238.588,237.8193,238.5496,77037.0
2023-01-19 10:00:00,248.32,248.36,247.55,247.76,62873.0,238.6072,238.6457,237.8673,238.0691,62873.0
2023-01-19 10:05:00,247.81,248.92,247.81,248.46,27288.0,238.1172,239.1838,238.1172,238.7417,27288.0
2023-01-19 10:10:00,248.39,248.39,247.26,247.92,41258.0,238.6745,238.6745,237.5887,238.2229,41258.0
2023-01-19 10:15:00,247.92,248.83,247.85,248.36,61880.0,238.2229,239.0973,238.1556,238.6457,61880.0
2023-01-19 10:20:00,248.39,248.46,247.91,248.0,51711.0,238.6745,238.7417,238.2133,238.2997,51711.0
2023-01-19 10:25:00,248.01,248.08,247.4,247.56,22106.0,238.3094,238.3766,237.7232,237.877,22106.0
2023-01-19 10:30:00,247.51,247.51,246.55,246.8,33584.0,237.8289,237.8289,236.9065,237.1467,33584.0
2023-01-19 10:35:00,246.8,246.8,246.35,246.63,34861.0,237.1467,237.1467,236.7143,236.9833,34861.0
2023-01-19 10:40:00,246.67,246.9,246.43,246.7,19095.0,237.0218,237.2428,236.7912,237.0506,19095.0
2023-01-19 10:45:00,246.59,246.64,246.03,246.2,23114.0,236.9449,236.9929,236.4068,236.5701,23114.0
2023-01-19 10:50:00,246.23,246.23,245.6,245.72,34136.0,236.599,236.599,235.9936,236.1089,34136.0
2023-01-19 10:55:00,245.75,246.2,245.47,246.05,49595.0,236.1377,236.5701,235.8687,236.426,49595.0
2023-01-19 11:00:00,246.05,246.53,245.94,246.12,28882.0,236.426,236.8872,236.3203,236.4933,28882.0
2023-01-19 11:05:00,246.2,246.8,246.19,246.37,23670.0,236.5701,237.1467,236.5605,236.7335,23670.0
2023-01-19 11:10:00,246.44,246.86,246.24,246.33,18411.0,236.8008,237.2043,236.6086,236.6951,18411.0
2023-01-19 11:15:00,246.42,246.46,246.03,246.05,11224.0,236.7815,236.82,236.4068,236.426,11224.0
2023-01-19 11:20:00,246.14,246.14,245.43,245.64,26158.0,236.5125,236.5125,235.8303,236.0321,26158.0
2023-01-19 11:25:00,245.73,245.75,245.21,245.44,21539.0,236.1185,236.1377,235.6189,235.8399,21539.0
2023-01-19 11:30:00,245.4,245.52,245.22,245.32,13236.0,235.8014,235.9167,235.6285,235.7246,13236.0
2023-01-19 11:35:00,245.39,245.39,244.92,245.22,15312.0,235.7918,235.7918,235.3402,235.6285,15312.0
2023-01-19 11:40:00,245.21,245.29,244.5,244.71,23058.0,235.6189,235.6957,234.9366,235.1384,23058.0
2023-01-19 11:45:00,244.6,244.84,244.3,244.8,32615.0,235.0327,235.2633,234.7445,235.2249,32615.0
2023-01-19 11:50:00,244.72,244.94,244.55,244.67,19074.0,235.148,235.3594,234.9847,235.1,19074.0
2023-01-19 11:55:00,244.61,244.83,244.51,244.83,6816.0,235.0423,235.2537,234.9462,235.2537,6816.0
2023-01-19 12:00:00,244.72,245.7,244.72,245.48,80381.0,235.148,236.0897,235.148,235.8783,80381.0
2023-01-19 12:05:00,245.48,245.7,245.22,245.4,20488.0,235.8783,236.0897,235.6285,235.8014,20488.0
2023-01-19 12:10:00,245.51,246.28,245.5,246.22,21648.0,235.9071,236.647,235.8975,236.5894,21648.0
2023-01-19 12:15:00,246.15,246.43,246.06,246.29,26164.0,236.5221,236.7912,236.4356,236.6566,26164.0
2023-01-19 12:20:00,246.23,246.28,245.82,245.92,23119.0,236.599,236.647,236.205,236.3011,23119.0
2023-01-19 12:25:00,245.94,245.99,245.71,245.73,6671.0,236.3203,236.3684,236.0993,236.1185,6671.0
2023-01-19 12:30:00,245.78,246.2,245.65,246.1,30208.0,236.1666,236.5701,236.0417,236.4741,30208.0
2023-01-19 12:35:00,246.13,246.51,245.99,246.44,41843.0,236.5029,236.868,236.3684,236.8008,41843.0
2023-01-19 12:40:00,246.4,246.48,246.12,246.25,22290.0,236.7623,236.8392,236.4933,236.6182,22290.0
2023-01-19 12:45:00,246.26,246.75,246.26,246.39,14275.0,236.6278,237.0986,236.6278,236.7527,14275.0
2023-01-19 12:50:00,246.33,246.46,246.08,246.14,8457.0,236.6951,236.82,236.4548,236.5125,8457.0
2023-01-19 12:55:00,246.12,246.53,245.9,246.53,21420.0,236.4933,236.8872,236.2819,236.8872,21420.0
2023-01-19 13:00:00,246.56,246.98,246.5,246.92,17730.0,236.9161,237.3196,236.8584,237.262,17730.0
2023-01-19 13:05:00,246.93,246.94,246.53,246.73,20566.0,237.2716,237.2812,236.8872,237.0794,20566.0
2023-01-19 13:10:00,246.65,246.65,246.27,246.35,9922.0,237.0025,237.0025,236.6374,236.7143,9922.0
2023-01-19 13:15:00,246.33,246.56,246.12,246.56,16924.0,236.6951,236.9161,236.4933,236.9161,16924.0
2023-01-19 13:20:00,246.46,246.64,246.26,246.32,4749.0,236.82,236.9929,236.6278,236.6855,4749.0
2023-01-19 13:25:00,246.2,246.22,245.9,246.09,11530.0,236.5701,236.5894,236.2819,236.4644,11530.0
2023-01-19 13:30:00,246.12,246.34,246.08,246.28,10001.0,236.4933,236.7047,236.4548,236.647,10001.0
2023-01-19 13:35:00,246.31,246.85,246.27,246.73,7666.0,236.6758,237.1947,236.6374,237.0794,7666.0
2023-01-19 13:40:00,246.75,247.32,246.75,247.03,36646.0,237.0986,237.6463,237.0986,237.3677,36646.0
2023-01-19 13:45:00,247.03,247.17,246.36,246.4,44454.0,237.3677,237.5022,236.7239,236.7623,44454.0
2023-01-19 13:50:00,246.4,246.57,246.28,246.54,8641.0,236.7623,236.9257,236.647,236.8968,8641.0
2023-01-19 13:55:00,246.39,246.74,246.32,246.74,21841.0,236.7527,237.089,236.6855,237.089,21841.0
2023-01-19 14:00:00,246.69,246.97,246.38,246.93,21320.0,237.041,237.31,236.7431,237.2716,21320.0
2023-01-19 14:05:00,246.92,246.93,246.45,246.69,10072.0,237.262,237.2716,236.8104,237.041,10072.0
2023-01-19 14:10:00,246.65,246.98,246.6,246.9,18035.0,237.0025,237.3196,236.9545,237.2428,18035.0
2023-01-19 14:15:00,246.9,247.17,246.86,247.06,24225.0,237.2428,237.5022,237.2043,237.3965,24225.0
2023-01-19 14:20:00,247.02,247.73,247.02,247.73,17002.0,237.3581,238.0403,237.3581,238.0403,17002.0
2023-01-19 14:25:00,247.71,247.86,247.62,247.68,26583.0,238.0211,238.1652,237.9346,237.9923,26583.0
2023-01-19 14:30:00,247.65,247.68,247.43,247.53,18967.0,237.9634,237.9923,237.752,237.8481,18967.0
2023-01-19 14:35:00,247.54,247.76,247.35,247.43,10108.0,237.8577,238.0691,237.6752,237.752,10108.0
2023-01-19 14:40:00,247.35,247.59,247.19,247.45,21343.0,237.6752,237.9058,237.5214,237.7713,21343.0
2023-01-19 14:45:00,247.5,247.62,247.12,247.15,13342.0,237.8193,237.9346,237.4542,237.483,13342.0
2023-01-19 14:50:00,247.25,247.68,247.19,247.34,45637.0,237.5791,237.9923,237.5214,237.6656,45637.0
2023-01-19 14:55:00,247.32,247.42,247.14,247.24,15646.0,237.6463,237.7424,237.4734,237.5695,15646.0
2023-01-19 15:00:00,247.25,247.59,247.25,247.28,23246.0,237.5791,237.9058,237.5791,237.6079,23246.0
2023-01-19 15:05:00,247.25,247.29,246.81,247.08,32132.0,237.5791,237.6175,237.1563,237.4157,32132.0
2023-01-19 15:10:00,247.06,247.26,246.93,247.26,15847.0,237.3965,237.5887,237.2716,237.5887,15847.0
2023-01-19 15:15:00,247.29,247.37,247.0,247.2,12845.0,237.6175,237.6944,237.3389,237.531,12845.0
2023-01-19 15:20:00,247.19,247.24,247.05,247.14,18294.0,237.5214,237.5695,237.3869,237.4734,18294.0
2023-01-19 15:25:00,247.14,247.26,246.92,246.96,23156.0,237.4734,237.5887,237.262,237.3004,23156.0
2023-01-19 15:30:00,246.96,246.99,246.37,246.42,39101.0,237.3004,237.3292,236.7335,236.7815,39101.0
2023-01-19 15:35:00,246.46,246.57,246.41,246.45,27378.0,236.82,236.9257,236.7719,236.8104,27378.0
2023-01-19 15:40:00,246.47,246.61,246.15,246.19,58033.0,236.8296,236.9641,236.5221,236.5605,58033.0
2023-01-19 15:45:00,246.15,246.36,246.06,246.3,47588.0,236.5221,236.7239,236.4356,236.6662,47588.0
2023-01-19 15:50:00,246.29,246.32,245.74,246.06,92317.0,236.6566,236.6855,236.1281,236.4356,92317.0
2023-01-19 15:55:00,246.04,246.15,245.58,245.76,186165.0,236.4164,236.5221,235.9744,236.1474,186165.0
2023-01-20 09:30:00,246.87,246.87,244.8,244.93,268714.0,237.2139,237.2139,235.2249,235.3498,268714.0
2023-01-20 09:35:00,244.94,245.72,244.76,245.11,21288.0,235.3594,236.1089,235.1865,235.5228,21288.0
2023-01-20 09:40:00,244.98,245.36,244.91,245.12,28681.0,235.3979,235.763,235.3306,235.5324,28681.0
2023-01-20 09:45:00,245.17,245.61,245.0,245.0,37997.0,235.5804,236.0032,235.4171,235.4171,37997.0
2023-01-20 09:50:00,245.15,245.4,244.92,245.17,37724.0,235.5612,235.8014,235.3402,235.5804,37724.0
2023-01-20 09:55:00,245.18,245.89,245.15,245.55,28068.0,235.59,236.2723,235.5612,235.9456,28068.0
2023-01-20 10:00:00,245.56,246.16,245.49,245.91,26604.0,235.9552,236.5317,235.8879,236.2915,26604.0
2023-01-20 10:05:00,245.92,247.0,245.82,246.85,39176.0,236.3011,237.3389,236.205,237.1947,39176.0
2023-01-20 10:10:00,246.98,247.11,246.2,246.2,18648.0,237.3196,237.4446,236.5701,236.5701,18648.0
2023-01-20 10:15:00,246.18,246.18,245.76,245.79,15835.0,236.5509,236.5509,236.1474,236.1762,15835.0
2023-01-20 10:20:00,245.83,246.51,245.8,246.41,21042.0,236.2146,236.868,236.1858,236.7719,21042.0
2023-01-20 10:25:00,246.46,247.02,246.44,246.99,16176.0,236.82,237.3581,236.8008,237.3292,16176.0
2023-01-20 10:30:00,247.02,247.05,246.73,247.0,9776.0,237.3581,237.3869,237.0794,237.3389,9776.0
2023-01-20 10:35:00,246.96,247.39,246.85,247.14,13298.0,237.3004,237.7136,237.1947,237.4734,13298.0
2023-01-20 10:40:00,247.14,247.29,246.76,246.93,16716.0,237.4734,237.6175,237.1082,237.2716,16716.0
2023-01-20 10:45:00,246.8,247.17,246.8,247.13,10925.0,237.1467,237.5022,237.1467,237.4638,10925.0
2023-01-20 10:50:00,247.18,247.5,247.01,247.48,18918.0,237.5118,237.8193,237.3485,237.8001,18918.0
2023-01-20 10:55:00,247.47,247.66,247.28,247.29,13876.0,237.7905,237.973,237.6079,237.6175,13876.0
2023-01-20 11:00:00,247.32,247.87,247.19,247.87,13802.0,237.6463,238.1748,237.5214,238.1748,13802.0
2023-01-20 11:05:00,247.87,248.4,247.81,247.98,49633.0,238.1748,238.6841,238.1172,238.2805,49633.0
2023-01-20 11:10:00,248.01,248.79,248.0,248.49,17593.0,238.3094,239.0588,238.2997,238.7706,17593.0
2023-01-20 11:15:00,248.56,248.79,248.47,248.5,33384.0,238.8378,239.0588,238.7514,238.7802,33384.0
2023-01-20 11:20:00,248.5,249.17,248.37,249.15,21843.0,238.7802,239.424,238.6553,239.4048,21843.0
2023-01-20 11:25:00,249.07,249.14,248.81,248.9,5991.0,239.3279,239.3952,239.0781,239.1645,5991.0
2023-01-20 11:30:00,248.87,249.09,248.58,248.68,26440.0,239.1357,239.3471,238.8571,238.9531,26440.0
2023-01-20 11:35:00,248.67,248.91,248.38,248.68,12623.0,238.9435,239.1741,238.6649,238.9531,12623.0
2023-01-20 11:40:00,248.69,248.83,248.55,248.55,16496.0,238.9628,239.0973,238.8282,238.8282,16496.0
2023-01-20 11:45:00,248.59,248.94,248.52,248.7,13180.0,238.8667,239.203,238.7994,238.9724,13180.0
2023-01-20 11:50:00,248.63,248.79,248.54,248.59,6928.0,238.9051,239.0588,238.8186,238.8667,6928.0
2023-01-20 11:55:00,248.6,248.68,248.29,248.42,6545.0,238.8763,238.9531,238.5784,238.7033,6545.0
2023-01-20 12:00:00,248.48,248.49,248.1,248.38,10404.0,238.761,238.7706,238.3958,238.6649,10404.0
2023-01-20 12:05:00,248.43,248.44,248.17,248.39,7106.0,238.7129,238.7225,238.4631,238.6745,7106.0
2023-01-20 12:10:00,248.37,248.81,248.33,248.73,6030.0,238.6553,239.0781,238.6168,239.0012,6030.0
2023-01-20 12:15:00,248.65,248.88,248.64,248.81,2914.0,238.9243,239.1453,238.9147,239.0781,2914.0
2023-01-20 12:20:00,248.72,248.84,248.58,248.68,7256.0,238.9916,239.1069,238.8571,238.9531,7256.0
2023-01-20 12:25:00,248.73,248.9,248.65,248.67,7836.0,239.0012,239.1645,238.9243,238.9435,7836.0
2023-01-20 12:30:00,248.62,248.73,248.36,248.48,8648.0,238.8955,239.0012,238.6457,238.761,8648.0
2023-01-20 12:35:00,248.37,248.64,248.36,248.64,4634.0,238.6553,238.9147,238.6457,238.9147,4634.0
2023-01-20 12:40:00,248.69,248.79,248.61,248.7,4000.0,238.9628,239.0588,238.8859,238.9724,4000.0
2023-01-20 12:45:00,248.67,248.68,248.42,248.48,5481.0,238.9435,238.9531,238.7033,238.761,5481.0
2023-01-20 12:50:00,248.51,248.6,248.43,248.43,4439.0,238.7898,238.8763,238.7129,238.7129,4439.0
2023-01-20 12:55:00,248.36,248.46,248.1,248.45,6284.0,238.6457,238.7417,238.3958,238.7321,6284.0
2023-01-20 13:00:00,248.4,248.6,248.27,248.28,11595.0,238.6841,238.8763,238.5592,238.5688,11595.0
2023-01-20 13:05:00,248.27,248.28,248.1,248.14,3634.0,238.5592,238.5688,238.3958,238.4343,3634.0
2023-01-20 13:10:00,248.07,248.32,247.68,248.32,10206.0,238.367,238.6072,237.9923,238.6072,10206.0
2023-01-20 13:15:00,248.31,248.39,247.71,247.71,4732.0,238.5976,238.6745,238.0211,238.0211,4732.0
2023-01-20 13:20:00,247.59,247.93,247.59,247.9,10554.0,237.9058,238.2325,237.9058,238.2037,10554.0
2023-01-20 13:25:00,247.96,247.96,247.56,247.89,8851.0,238.2613,238.2613,237.877,238.194,8851.0
2023-01-20 13:30:00,247.85,248.3,247.84,248.27,26462.0,238.1556,238.588,238.146,238.5592,26462.0
2023-01-20 13:35:00,248.31,248.64,248.28,248.31,8772.0,238.5976,238.9147,238.5688,238.5976,8772.0
2023-01-20 13:40:00,248.27,248.41,248.26,248.33,5708.0,238.5592,238.6937,238.5496,238.6168,5708.0
2023-01-20 13:45:00,248.4,248.62,248.26,248.55,8107.0,238.6841,238.8955,238.5496,238.8282,8107.0
2023-01-20 13:50:00,248.55,248.68,248.43,248.44,7376.0,238.8282,238.9531,238.7129,238.7225,7376.0
2023-01-20 13:55:00,248.45,248.64,248.33,248.56,3029.0,238.7321,238.9147,238.6168,238.8378,3029.0
2023-01-20 14:00:00,248.59,248.68,248.43,248.56,7060.0,238.8667,238.9531,238.7129,238.8378,7060.0
2023-01-20 14:05:00,248.53,248.6,248.41,248.5,14369.0,238.809,238.8763,238.6937,238.7802,14369.0
2023-01-20 14:10:00,248.4,248.55,248.39,248.43,7674.0,238.6841,238.8282,238.6745,238.7129,7674.0
2023-01-20 14:15:00,248.42,248.51,248.16,248.19,7249.0,238.7033,238.7898,238.4535,238.4823,7249.0
2023-01-20 14:20:00,248.19,248.32,248.02,248.11,8273.0,238.4823,238.6072,238.319,238.4054,8273.0
2023-01-20 14:25:00,248.16,248.25,248.0,248.02,9242.0,238.4535,238.54,238.2997,238.319,9242.0
2023-01-20 14:30:00,248.03,248.56,248.03,248.46,5173.0,238.3286,238.8378,238.3286,238.7417,5173.0
2023-01-20 14:35:00,248.46,248.57,248.33,248.55,5037.0,238.7417,238.8474,238.6168,238.8282,5037.0
2023-01-20 14:40:00,248.59,248.95,248.5,248.87,23854.0,238.8667,239.2126,238.7802,239.1357,23854.0
2023-01-20 14:45:00,248.89,248.89,248.5,248.5,6004.0,239.1549,239.1549,238.7802,238.7802,6004.0
2023-01-20 14:50:00,248.48,248.62,248.38,248.62,4111.0,238.761,238.8955,238.6649,238.8955,4111.0
2023-01-20 14:55:00,248.59,248.8,248.54,248.77,6754.0,238.8667,239.0685,238.8186,239.0396,6754.0
2023-01-20 15:00:00,248.89,249.19,248.88,249.05,10746.0,239.1549,239.4432,239.1453,239.3087,10746.0
2023-01-20 15:05:00,248.94,248.96,248.72,248.78,9636.0,239.203,239.2222,238.9916,239.0492,9636.0
2023-01-20 15:10:00,248.85,249.17,248.7,249.04,19151.0,239.1165,239.424,238.9724,239.2991,19151.0
2023-01-20 15:15:00,249.08,249.58,249.07,249.52,22253.0,239.3375,239.8179,239.3279,239.7603,22253.0
2023-01-20 15:20:00,249.51,249.52,248.77,248.89,18002.0,239.7507,239.7603,239.0396,239.1549,18002.0
2023-01-20 15:25:00,248.91,249.26,248.91,249.21,16785.0,239.1741,239.5105,239.1741,239.4624,16785.0
2023-01-20 15:30:00,249.25,249.34,249.11,249.12,19924.0,239.5008,239.5873,239.3663,239.3759,19924.0
2023-01-20 15:35:00,249.12,249.15,248.88,248.93,26124.0,239.3759,239.4048,239.1453,239.1934,26124.0
2023-01-20 15:40:00,248.96,249.42,248.85,249.16,42624.0,239.2222,239.6642,239.1165,239.4144,42624.0
2023-01-20 15:45:00,249.16,249.29,249.07,249.2,36301.0,239.4144,239.5393,239.3279,239.4528,36301.0
2023-01-20 15:50:00,249.19,249.68,249.08,249.63,64931.0,239.4432,239.914,239.3375,239.866,64931.0
2023-01-20 15:55:00,249.64,249.92,249.4,249.75,99940.0,239.8756,240.1446,239.645,239.9813,99940.0
2023-01-23 09:30:00,250.75,251.35,250.36,250.59,100093.0,240.9422,241.5187,240.5674,240.7884,100093.0
2023-01-23 09:35:00,250.63,250.85,249.96,250.28,10130.0,240.8269,241.0383,240.1831,240.4906,10130.0
2023-01-23 09:40:00,250.36,250.49,249.91,250.21,12713.0,240.5674,240.6923,240.135,240.4233,12713.0
2023-01-23 09:45:00,250.24,250.75,250.07,250.08,21187.0,240.4521,240.9422,240.2888,240.2984,21187.0
2023-01-23 09:50:00,250.16,250.31,250.0,250.16,17952.0,240.3753,240.5194,240.2215,240.3753,17952.0
2023-01-23 09:55:00,250.25,250.47,249.94,250.1,18812.0,240.4617,240.6731,240.1639,240.3176,18812.0
2023-01-23 10:00:00,250.13,250.51,249.7,249.83,18274.0,240.3464,240.7116,239.9332,240.0582,18274.0
2023-01-23 10:05:00,249.79,250.21,249.27,250.21,17441.0,240.0197,240.4233,239.5201,240.4233,17441.0
2023-01-23 10:10:00,250.08,250.68,249.83,250.49,35824.0,240.2984,240.8749,240.0582,240.6923,35824.0
2023-01-23 10:15:00,250.58,250.79,250.36,250.65,23546.0,240.7788,240.9806,240.5674,240.8461,23546.0
2023-01-23 10:20:00,250.64,250.71,250.3,250.69,18180.0,240.8365,240.9037,240.5098,240.8845,18180.0
2023-01-23 10:25:00,250.59,250.85,250.41,250.66,14769.0,240.7884,241.0383,240.6155,240.8557,14769.0
2023-01-23 10:30:00,250.65,250.82,250.26,250.43,25640.0,240.8461,241.0094,240.4713,240.6347,25640.0
2023-01-23 10:35:00,250.39,250.4,249.9,250.03,19569.0,240.5963,240.6059,240.1254,240.2503,19569.0
2023-01-23 10:40:00,249.91,250.64,249.9,250.64,16680.0,240.135,240.8365,240.1254,240.8365,16680.0
2023-01-23 10:45:00,250.64,251.18,250.38,251.15,12244.0,240.8365,241.3554,240.5867,241.3265,12244.0
2023-01-23 10:50:00,251.13,251.48,251.12,251.33,21599.0,241.3073,241.6436,241.2977,241.4995,21599.0
2023-01-23 10:55:00,251.41,251.95,251.35,251.74,22379.0,241.5764,242.0952,241.5187,241.8935,22379.0
2023-01-23 11:00:00,251.77,252.3,251.57,252.18,20125.0,241.9223,242.4316,241.7301,242.3162,20125.0
2023-01-23 11:05:00,252.29,252.4,251.96,252.21,24593.0,242.4219,242.5276,242.1049,242.3451,24593.0
2023-01-23 11:10:00,252.2,252.59,252.15,252.44,9435.0,242.3355,242.7102,242.2874,242.5661,9435.0
2023-01-23 11:15:00,252.45,252.92,252.23,252.92,32992.0,242.5757,243.0273,242.3643,243.0273,32992.0
2023-01-23 11:20:00,252.93,253.16,252.81,252.95,26815.0,243.0369,243.2579,242.9216,243.0561,26815.0
2023-01-23 11:25:00,252.92,252.98,252.45,252.78,12242.0,243.0273,243.085,242.5757,242.8928,12242.0
2023-01-23 11:30:00,252.81,253.2,252.73,253.04,22161.0,242.9216,243.2963,242.8447,243.1426,22161.0
2023-01-23 11:35:00,253.09,253.22,252.57,253.06,16934.0,243.1907,243.3156,242.691,243.1618,16934.0
2023-01-23 11:40:00,253.05,253.06,252.76,252.86,10463.0,243.1522,243.1618,242.8736,242.9696,10463.0
2023-01-23 11:45:00,252.88,253.0,252.57,252.57,6177.0,242.9889,243.1042,242.691,242.691,6177.0
2023-01-23 11:50:00,252.62,253.06,252.41,253.0,17583.0,242.739,243.1618,242.5372,243.1042,17583.0
2023-01-23 11:55:00,252.98,253.04,252.85,252.93,5794.0,243.085,243.1426,242.96,243.0369,5794.0
2023-01-23 12:00:00,252.95,252.95,252.28,252.29,12306.0,243.0561,243.0561,242.4123,242.4219,12306.0
2023-01-23 12:05:00,252.28,252.34,251.66,251.66,13101.0,242.4123,242.47,241.8166,241.8166,13101.0
2023-01-23 12:10:00,251.66,251.87,251.62,251.74,10194.0,241.8166,242.0184,241.7781,241.8935,10194.0
2023-01-23 12:15:00,251.69,252.22,251.68,252.15,12924.0,241.8454,242.3547,241.8358,242.2874,12924.0
2023-01-23 12:20:00,252.15,252.33,251.99,252.2,10410.0,242.2874,242.4604,242.1337,242.3355,10410.0
2023-01-23 12:25:00,252.21,252.33,252.11,252.33,3362.0,242.3451,242.4604,242.249,242.4604,3362.0
2023-01-23 12:30:00,252.24,252.45,252.16,252.45,5948.0,242.3739,242.5757,242.297,242.5757,5948.0
2023-01-23 12:35:00,252.4,252.68,252.23,252.65,6140.0,242.5276,242.7967,242.3643,242.7679,6140.0
2023-01-23 12:40:00,252.63,252.73,252.46,252.69,7375.0,242.7486,242.8447,242.5853,242.8063,7375.0
2023-01-23 12:45:00,252.71,252.72,252.42,252.42,7269.0,242.8255,242.8351,242.5469,242.5469,7269.0
2023-01-23 12:50:00,252.4,252.86,252.2,252.81,7541.0,242.5276,242.9696,242.3355,242.9216,7541.0
2023-01-23 12:55:00,252.81,253.0,252.59,253.0,12427.0,242.9216,243.1042,242.7102,243.1042,12427.0
2023-01-23 13:00:00,252.91,253.17,252.85,252.9,10140.0,243.0177,243.2675,242.96,243.0081,10140.0
2023-01-23 13:05:00,252.89,253.05,252.78,252.99,14035.0,242.9985,243.1522,242.8928,243.0946,14035.0
2023-01-23 13:10:00,252.96,253.05,252.77,253.04,9504.0,243.0657,243.1522,242.8832,243.1426,9504.0
2023-01-23 13:15:00,253.04,253.07,252.87,252.95,4792.0,243.1426,243.1714,242.9793,243.0561,4792.0
2023-01-23 13:20:00,252.95,253.2,252.93,253.0,8193.0,243.0561,243.2963,243.0369,243.1042,8193.0
2023-01-23 13:25:00,253.11,253.11,252.88,253.01,10748.0,243.2099,243.2099,242.9889,243.1138,10748.0
2023-01-23 13:30:00,253.04,253.12,252.81,252.88,5131.0,243.1426,243.2195,242.9216,242.9889,5131.0
2023-01-23 13:35:00,252.89,253.35,252.81,253.35,9621.0,242.9985,243.4405,242.9216,243.4405,9621.0
2023-01-23 13:40:00,253.32,253.39,253.17,253.25,13654.0,243.4117,243.4789,243.2675,243.3444,13654.0
2023-01-23 13:45:00,253.28,253.68,253.23,253.48,23276.0,243.3732,243.7576,243.3252,243.5654,23276.0
2023-01-23 13:50:00,253.44,253.5,253.33,253.42,19800.0,243.527,243.5846,243.4213,243.5077,19800.0
2023-01-23 13:55:00,253.44,253.45,253.23,253.31,8061.0,243.527,243.5366,243.3252,243.402,8061.0
2023-01-23 14:00:00,253.29,253.29,252.79,252.94,17103.0,243.3828,243.3828,242.9024,243.0465,17103.0
2023-01-23 14:05:00,252.96,253.24,252.84,253.16,9519.0,243.0657,243.3348,242.9504,243.2579,9519.0
2023-01-23 14:10:00,253.1,253.14,252.95,252.95,8949.0,243.2003,243.2387,243.0561,243.0561,8949.0
2023-01-23 14:15:00,252.92,252.92,252.55,252.74,15603.0,243.0273,243.0273,242.6718,242.8543,15603.0
2023-01-23 14:20:00,252.73,252.74,252.51,252.55,17664.0,242.8447,242.8543,242.6333,242.6718,17664.0
2023-01-23 14:25:00,252.52,252.52,251.97,252.02,11234.0,242.6429,242.6429,242.1145,242.1625,11234.0
2023-01-23 14:30:00,252.02,252.23,251.9,251.95,17556.0,242.1625,242.3643,242.0472,242.0952,17556.0
2023-01-23 14:35:00,252.04,252.04,251.5,251.5,32084.0,242.1817,242.1817,241.6628,241.6628,32084.0
2023-01-23 14:40:00,251.5,251.68,251.37,251.45,20306.0,241.6628,241.8358,241.5379,241.6148,20306.0
2023-01-23 14:45:00,251.4,251.4,250.59,250.83,32029.0,241.5668,241.5668,240.7884,241.019,32029.0
2023-01-23 14:50:00,250.8,250.82,250.54,250.73,11314.0,240.9902,241.0094,240.7404,240.923,11314.0
2023-01-23 14:55:00,250.78,251.08,250.65,250.88,30058.0,240.971,241.2593,240.8461,241.0671,30058.0
2023-01-23 15:00:00,250.87,251.38,250.83,251.2,26642.0,241.0575,241.5475,241.019,241.3746,26642.0
2023-01-23 15:05:00,251.17,251.38,251.03,251.34,7939.0,241.3458,241.5475,241.2112,241.5091,7939.0
2023-01-23 15:10:00,251.37,251.94,251.22,251.77,14931.0,241.5379,242.0856,241.3938,241.9223,14931.0
2023-01-23 15:15:00,251.74,252.18,251.68,251.77,20592.0,241.8935,242.3162,241.8358,241.9223,20592.0
2023-01-23 15:20:00,251.76,252.0,251.64,251.96,10811.0,241.9127,242.1433,241.7974,242.1049,10811.0
2023-01-23 15:25:00,251.96,251.96,251.65,251.72,14014.0,242.1049,242.1049,241.807,241.8742,14014.0
2023-01-23 15:30:00,251.7,251.8,251.51,251.58,15678.0,241.855,241.9511,241.6725,241.7397,15678.0
2023-01-23 15:35:00,251.58,251.96,251.53,251.9,14161.0,241.7397,242.1049,241.6917,242.0472,14161.0
2023-01-23 15:40:00,251.85,252.01,251.64,251.96,14321.0,241.9992,242.1529,241.7974,242.1049,14321.0
2023-01-23 15:45:00,252.04,252.31,252.02,252.06,22234.0,242.1817,242.4412,242.1625,242.2009,22234.0
2023-01-23 15:50:00,252.06,252.7,252.05,252.64,78082.0,242.2009,242.8159,242.1913,242.7583,78082.0
2023-01-23 15:55:00,252.66,252.76,252.49,252.68,103301.0,242.7775,242.8736,242.6141,242.7967,103301.0
2023-01-24 09:30:00,252.88,253.0,249.75,250.26,20747.0,242.9889,243.1042,239.9813,240.4713,20747.0
2023-01-24 09:35:00,250.03,250.5,249.79,250.5,9445.0,240.2503,240.702,240.0197,240.702,9445.0
2023-01-24 09:40:00,250.51,250.88,250.35,250.56,9191.0,240.7116,241.0671,240.5578,240.7596,9191.0
2023-01-24 09:45:00,250.56,250.98,250.09,250.98,11929.0,240.7596,241.1632,240.308,241.1632,11929.0
2023-01-24 09:50:00,251.08,251.46,251.0,251.46,8720.0,241.2593,241.6244,241.1824,241.6244,8720.0
2023-01-24 09:55:00,251.32,251.43,250.26,250.26,13007.0,241.4899,241.5956,240.4713,240.4713,13007.0
2023-01-24 10:00:00,250.26,251.18,250.26,251.04,9797.0,240.4713,241.3554,240.4713,241.2208,9797.0
2023-01-24 10:05:00,251.04,251.05,250.34,251.0,14117.0,241.2208,241.2304,240.5482,241.1824,14117.0
2023-01-24 10:10:00,251.0,251.8,250.92,251.8,17387.0,241.1824,241.9511,241.1055,241.9511,17387.0
2023-01-24 10:15:00,251.88,252.16,251.77,251.77,22529.0,242.028,242.297,241.9223,241.9223,22529.0
2023-01-24 10:20:00,251.81,252.37,251.81,252.23,13205.0,241.9607,242.4988,241.9607,242.3643,13205.0
2023-01-24 10:25:00,252.27,252.68,252.26,252.67,16093.0,242.4027,242.7967,242.3931,242.7871,16093.0
2023-01-24 10:30:00,252.61,253.16,252.48,253.07,17016.0,242.7294,243.2579,242.6045,243.1714,17016.0
2023-01-24 10:35:00,253.07,253.73,252.95,253.69,22031.0,243.1714,243.8056,243.0561,243.7672,22031.0
2023-01-24 10:40:00,253.72,254.66,253.62,254.64,33872.0,243.796,244.6992,243.6999,244.68,33872.0
2023-01-24 10:45:00,254.59,255.04,254.33,255.02,39234.0,244.632,245.0644,244.3822,245.0452,39234.0
2023-01-24 10:50:00,255.0,255.4,254.67,255.33,50002.0,245.0259,245.4103,244.7089,245.343,50002.0
2023-01-24 10:55:00,255.26,255.81,255.25,255.76,39156.0,245.2758,245.8043,245.2662,245.7562,39156.0
2023-01-24 11:00:00,255.76,256.2,255.69,256.19,28073.0,245.7562,246.179,245.689,246.1694,28073.0
2023-01-24 11:05:00,256.17,256.4,255.9,256.37,18755.0,246.1502,246.3712,245.8907,246.3424,18755.0
2023-01-24 11:10:00,256.37,256.54,255.86,256.16,40476.0,246.3424,246.5057,245.8523,246.1406,40476.0
2023-01-24 11:15:00,256.14,256.26,255.95,256.04,22844.0,246.1214,246.2367,245.9388,246.0253,22844.0
2023-01-24 11:20:00,256.01,256.37,255.96,256.36,19603.0,245.9964,246.3424,245.9484,246.3327,19603.0
2023-01-24 11:25:00,256.3,256.97,256.14,256.97,30532.0,246.2751,246.9189,246.1214,246.9189,30532.0
2023-01-24 11:30:00,256.92,256.97,256.56,256.76,50815.0,246.8708,246.9189,246.5249,246.7171,50815.0
2023-01-24 11:35:00,256.77,256.82,255.87,256.23,33246.0,246.7267,246.7748,245.8619,246.2078,33246.0
2023-01-24 11:40:00,256.22,256.31,255.44,255.75,64598.0,246.1982,246.2847,245.4487,245.7466,64598.0
2023-01-24 11:45:00,255.71,256.46,255.68,256.43,12713.0,245.7082,246.4288,245.6793,246.4,12713.0
2023-01-24 11:50:00,256.39,256.6,256.1,256.2,21428.0,246.3616,246.5634,246.0829,246.179,21428.0
2023-01-24 11:55:00,256.16,256.41,256.04,256.16,10462.0,246.1406,246.3808,246.0253,246.1406,10462.0
2023-01-24 12:00:00,256.16,256.16,255.38,255.54,12336.0,246.1406,246.1406,245.3911,245.5448,12336.0
2023-01-24 12:05:00,255.62,256.64,255.59,256.64,11635.0,245.6217,246.6018,245.5929,246.6018,11635.0
2023-01-24 12:10:00,256.5,256.93,256.36,256.66,13561.0,246.4673,246.8805,246.3327,246.621,13561.0
2023-01-24 12:15:00,256.64,256.71,256.4,256.49,7669.0,246.6018,246.6691,246.3712,246.4577,7669.0
2023-01-24 12:20:00,256.5,256.9,256.41,256.9,30241.0,246.4673,246.8516,246.3808,246.8516,30241.0
2023-01-24 12:25:00,256.91,257.38,256.89,257.29,26079.0,246.8612,247.3129,246.842,247.2264,26079.0
2023-01-24 12:30:00,257.29,257.29,256.93,256.93,14608.0,247.2264,247.2264,246.8805,246.8805,14608.0
2023-01-24 12:35:00,257.04,257.04,256.61,257.01,5153.0,246.9862,246.9862,246.573,246.9573,5153.0
2023-01-24 12:40:00,256.97,256.97,256.42,256.44,12986.0,246.9189,246.9189,246.3904,246.4096,12986.0
2023-01-24 12:45:00,256.44,257.02,256.39,257.0,9070.0,246.4096,246.9669,246.3616,246.9477,9070.0
2023-01-24 12:50:00,257.04,257.04,256.79,256.91,7081.0,246.9862,246.9862,246.7459,246.8612,7081.0
2023-01-24 12:55:00,256.9,257.24,256.9,257.16,9487.0,246.8516,247.1783,246.8516,247.1015,9487.0
2023-01-24 13:00:00,257.14,257.14,256.59,256.6,13259.0,247.0822,247.0822,246.5538,246.5634,13259.0
2023-01-24 13:05:00,256.6,257.09,256.51,257.0,15777.0,246.5634,247.0342,246.4769,246.9477,15777.0
2023-01-24 13:10:00,257.05,257.38,257.05,257.37,16200.0,246.9958,247.3129,246.9958,247.3032,16200.0
2023-01-24 13:15:00,257.37,257.99,257.3,257.78,31996.0,247.3032,247.899,247.236,247.6972,31996.0
2023-01-24 13:20:00,257.79,257.84,257.27,257.45,21810.0,247.7068,247.7549,247.2072,247.3801,21810.0
2023-01-24 13:25:00,257.42,257.71,257.31,257.61,19146.0,247.3513,247.6299,247.2456,247.5339,19146.0
2023-01-24 13:30:00,257.63,258.23,257.58,258.1,27595.0,247.5531,248.1296,247.505,248.0047,27595.0
2023-01-24 13:35:00,258.1,258.12,257.76,257.92,19559.0,248.0047,248.0239,247.678,247.8317,19559.0
2023-01-24 13:40:00,257.9,258.28,257.85,258.28,12067.0,247.8125,248.1777,247.7645,248.1777,12067.0
2023-01-24 13:45:00,258.25,258.7,258.19,258.38,17108.0,248.1488,248.5812,248.0912,248.2737,17108.0
2023-01-24 13:50:00,258.34,258.53,258.12,258.51,22263.0,248.2353,248.4179,248.0239,248.3987,22263.0
2023-01-24 13:55:00,258.49,258.73,258.43,258.63,23179.0,248.3794,248.61,248.3218,248.514,23179.0
2023-01-24 14:00:00,258.61,258.7,257.78,258.09,27360.0,248.4947,248.5812,247.6972,247.9951,27360.0
2023-01-24 14:05:00,258.1,258.16,257.8,258.0,12992.0,248.0047,248.0623,247.7164,247.9086,12992.0
2023-01-24 14:10:00,258.0,258.14,257.83,257.88,18999.0,247.9086,248.0431,247.7453,247.7933,18999.0
2023-01-24 14:15:00,257.85,257.93,257.58,257.61,15030.0,247.7645,247.8413,247.505,247.5339,15030.0
2023-01-24 14:20:00,257.64,257.85,257.45,257.75,16505.0,247.5627,247.7645,247.3801,247.6684,16505.0
2023-01-24 14:25:00,257.76,258.12,257.67,257.7,36038.0,247.678,248.0239,247.5915,247.6203,36038.0
2023-01-24 14:30:00,257.69,258.25,257.58,258.25,28538.0,247.6107,248.1488,247.505,248.1488,28538.0
2023-01-24 14:35:00,258.21,258.49,258.04,258.07,41949.0,248.1104,248.3794,247.947,247.9759,41949.0
2023-01-24 14:40:00,258.05,258.16,257.81,258.16,9806.0,247.9566,248.0623,247.726,248.0623,9806.0
2023-01-24 14:45:00,258.13,258.54,258.12,258.31,18198.0,248.0335,248.4275,248.0239,248.2065,18198.0
2023-01-24 14:50:00,258.31,258.6,258.13,258.6,21094.0,248.2065,248.4851,248.0335,248.4851,21094.0
2023-01-24 14:55:00,258.58,258.74,258.46,258.65,18753.0,248.4659,248.6197,248.3506,248.5332,18753.0
2023-01-24 15:00:00,258.65,258.78,258.52,258.67,12617.0,248.5332,248.6581,248.4083,248.5524,12617.0
2023-01-24 15:05:00,258.63,258.85,258.51,258.73,18771.0,248.514,248.7254,248.3987,248.61,18771.0
2023-01-24 15:10:00,258.74,258.92,258.65,258.74,22069.0,248.6197,248.7926,248.5332,248.6197,22069.0
2023-01-24 15:15:00,258.78,259.0,258.69,258.92,24882.0,248.6581,248.8695,248.5716,248.7926,24882.0
2023-01-24 15:20:00,258.95,259.05,258.44,258.52,27570.0,248.8214,248.9175,248.3314,248.4083,27570.0
2023-01-24 15:25:00,258.51,258.56,258.04,258.42,15636.0,248.3987,248.4467,247.947,248.3122,15636.0
2023-01-24 15:30:00,258.48,258.53,258.13,258.16,38338.0,248.3698,248.4179,248.0335,248.0623,38338.0
2023-01-24 15:35:00,258.14,258.29,257.92,258.11,31240.0,248.0431,248.1873,247.8317,248.0143,31240.0
2023-01-24 15:40:00,258.13,258.13,257.48,257.97,50472.0,248.0335,248.0335,247.4089,247.8798,50472.0
2023-01-24 15:45:00,257.97,257.99,257.59,257.64,50576.0,247.8798,247.899,247.5146,247.5627,50576.0
2023-01-24 15:50:00,257.63,258.1,257.59,257.92,86413.0,247.5531,248.0047,247.5146,247.8317,86413.0
2023-01-24 15:55:00,257.93,258.05,257.56,257.6,162220.0,247.8413,247.9566,247.4858,247.5242,162220.0
2023-01-25 09:30:00,254.53,255.59,254.39,254.78,61834.0,244.5743,245.5929,244.4398,244.8145,61834.0
2023-01-25 09:35:00,254.85,255.13,254.32,255.04,38402.0,244.8818,245.1509,244.3725,245.0644,38402.0
2023-01-25 09:40:00,254.97,256.36,254.95,256.1,51553.0,244.9971,246.3327,244.9779,246.0829,51553.0
2023-01-25 09:45:00,256.04,256.21,255.34,255.45,24226.0,246.0253,246.1886,245.3526,245.4583,24226.0
2023-01-25 09:50:00,255.34,255.65,255.19,255.54,28606.0,245.3526,245.6505,245.2085,245.5448,28606.0
2023-01-25 09:55:00,255.52,256.29,255.5,256.16,30058.0,245.5256,246.2655,245.5064,246.1406,30058.0
2023-01-25 10:00:00,256.11,256.14,255.44,255.94,32194.0,246.0925,246.1214,245.4487,245.9292,32194.0
2023-01-25 10:05:00,255.87,256.85,255.85,256.38,22967.0,245.8619,246.8036,245.8427,246.352,22967.0
2023-01-25 10:10:00,256.37,256.63,255.96,256.03,8557.0,246.3424,246.5922,245.9484,246.0157,8557.0
2023-01-25 10:15:00,255.99,256.78,255.84,256.43,28301.0,245.9772,246.7363,245.8331,246.4,28301.0
2023-01-25 10:20:00,256.43,256.45,255.96,255.97,8407.0,246.4,246.4192,245.9484,245.958,8407.0
2023-01-25 10:25:00,256.2,256.41,255.97,256.29,6976.0,246.179,246.3808,245.958,246.2655,6976.0
2023-01-25 10:30:00,256.32,256.56,255.91,256.05,26378.0,246.2943,246.5249,245.9004,246.0349,26378.0
2023-01-25 10:35:00,255.96,256.11,255.25,255.58,24394.0,245.9484,246.0925,245.2662,245.5833,24394.0
2023-01-25 10:40:00,255.57,256.29,255.46,256.25,24511.0,245.5736,246.2655,245.468,246.2271,24511.0
2023-01-25 10:45:00,256.22,256.53,256.06,256.15,17657.0,246.1982,246.4961,246.0445,246.131,17657.0
2023-01-25 10:50:00,256.16,256.3,255.89,256.3,8930.0,246.1406,246.2751,245.8811,246.2751,8930.0
2023-01-25 10:55:00,256.35,256.71,256.24,256.57,19322.0,246.3231,246.6691,246.2174,246.5345,19322.0
2023-01-25 11:00:00,256.53,256.88,256.46,256.86,17467.0,246.4961,246.8324,246.4288,246.8132,17467.0
2023-01-25 11:05:00,256.88,256.99,256.72,256.9,23672.0,246.8324,246.9381,246.6787,246.8516,23672.0
2023-01-25 11:10:00,256.83,257.52,256.71,257.48,40961.0,246.7844,247.4474,246.6691,247.4089,40961.0
2023-01-25 11:15:00,257.49,257.7,257.27,257.64,43309.0,247.4186,247.6203,247.2072,247.5627,43309.0
2023-01-25 11:20:00,257.64,257.9,257.43,257.6,23972.0,247.5627,247.8125,247.3609,247.5242,23972.0
2023-01-25 11:25:00,257.67,257.67,257.27,257.3,7876.0,247.5915,247.5915,247.2072,247.236,7876.0
2023-01-25 11:30:00,257.39,257.49,256.93,257.23,11681.0,247.3225,247.4186,246.8805,247.1687,11681.0
2023-01-25 11:35:00,257.18,257.34,256.9,257.01,13770.0,247.1207,247.2744,246.8516,246.9573,13770.0
2023-01-25 11:40:00,256.99,257.0,256.77,256.99,5600.0,246.9381,246.9477,246.7267,246.9381,5600.0
2023-01-25 11:45:00,256.95,257.02,256.72,256.85,5955.0,246.8997,246.9669,246.6787,246.8036,5955.0
2023-01-25 11:50:00,256.93,257.63,256.83,257.54,12686.0,246.8805,247.5531,246.7844,247.4666,12686.0
2023-01-25 11:55:00,257.48,257.62,257.21,257.27,11406.0,247.4089,247.5435,247.1495,247.2072,11406.0
2023-01-25 12:00:00,257.32,257.55,257.14,257.14,8352.0,247.2552,247.4762,247.0822,247.0822,8352.0
2023-01-25 12:05:00,257.16,257.8,257.09,257.67,7485.0,247.1015,247.7164,247.0342,247.5915,7485.0
2023-01-25 12:10:00,257.69,257.78,257.53,257.59,3518.0,247.6107,247.6972,247.457,247.5146,3518.0
2023-01-25 12:15:00,257.58,258.0,257.58,257.92,23240.0,247.505,247.9086,247.505,247.8317,23240.0
2023-01-25 12:20:00,257.92,258.14,257.79,257.98,13626.0,247.8317,248.0431,247.7068,247.8894,13626.0
2023-01-25 12:25:00,257.99,257.99,257.65,257.83,9952.0,247.899,247.899,247.5723,247.7453,9952.0
2023-01-25 12:30:00,257.82,258.13,257.82,258.13,8491.0,247.7356,248.0335,247.7356,248.0335,8491.0
2023-01-25 12:35:00,258.08,258.4,258.08,258.21,19031.0,247.9855,248.293,247.9855,248.1104,19031.0
2023-01-25 12:40:00,258.21,258.56,258.21,258.38,9919.0,248.1104,248.4467,248.1104,248.2737,9919.0
2023-01-25 12:45:00,258.38,258.39,257.94,257.97,12034.0,248.2737,248.2833,247.8509,247.8798,12034.0
2023-01-25 12:50:00,257.98,258.04,257.88,257.9,5813.0,247.8894,247.947,247.7933,247.8125,5813.0
2023-01-25 12:55:00,257.9,258.02,257.7,257.97,9863.0,247.8125,247.9278,247.6203,247.8798,9863.0
2023-01-25 13:00:00,257.93,258.33,257.77,258.03,6735.0,247.8413,248.2257,247.6876,247.9374,6735.0
2023-01-25 13:05:00,258.1,258.45,258.1,258.31,6629.0,248.0047,248.341,248.0047,248.2065,6629.0
2023-01-25 13:10:00,258.34,258.86,258.33,258.66,14495.0,248.2353,248.735,248.2257,248.5428,14495.0
2023-01-25 13:15:00,258.72,258.74,258.5,258.59,5653.0,248.6004,248.6197,248.389,248.4755,5653.0
2023-01-25 13:20:00,258.64,258.8,258.58,258.73,9159.0,248.5236,248.6773,248.4659,248.61,9159.0
2023-01-25 13:25:00,258.74,258.92,258.54,258.58,8973.0,248.6197,248.7926,248.4275,248.4659,8973.0
2023-01-25 13:30:00,258.68,258.71,258.4,258.53,9021.0,248.562,248.5908,248.293,248.4179,9021.0
2023-01-25 13:35:00,258.49,258.82,258.47,258.81,4568.0,248.3794,248.6965,248.3602,248.6869,4568.0
2023-01-25 13:40:00,258.77,258.84,258.68,258.69,5939.0,248.6485,248.7157,248.562,248.5716,5939.0
2023-01-25 13:45:00,258.75,259.17,258.75,259.11,28857.0,248.6293,249.0328,248.6293,248.9752,28857.0
2023-01-25 13:50:00,259.13,259.19,258.6,258.61,10554.0,248.9944,249.0521,248.4851,248.4947,10554.0
2023-01-25 13:55:00,258.66,258.66,258.51,258.59,3773.0,248.5428,248.5428,248.3987,248.4755,3773.0
2023-01-25 14:00:00,258.64,258.71,258.46,258.58,5407.0,248.5236,248.5908,248.3506,248.4659,5407.0
2023-01-25 14:05:00,258.58,258.81,258.57,258.77,7262.0,248.4659,248.6869,248.4563,248.6485,7262.0
2023-01-25 14:10:00,258.8,259.15,258.76,258.95,11908.0,248.6773,249.0136,248.6389,248.8214,11908.0
2023-01-25 14:15:00,258.95,259.12,258.7,258.8,30599.0,248.8214,248.9848,248.5812,248.6773,30599.0
2023-01-25 14:20:00,258.89,258.89,258.58,258.58,11169.0,248.7638,248.7638,248.4659,248.4659,11169.0
2023-01-25 14:25:00,258.58,258.6,258.29,258.42,4743.0,248.4659,248.4851,248.1873,248.3122,4743.0
2023-01-25 14:30:00,258.39,258.55,258.16,258.16,8441.0,248.2833,248.4371,248.0623,248.0623,8441.0
2023-01-25 14:35:00,258.18,258.4,258.08,258.37,5242.0,248.0816,248.293,247.9855,248.2641,5242.0
2023-01-25 14:40:00,258.42,258.6,258.4,258.6,5844.0,248.3122,248.4851,248.293,248.4851,5844.0
2023-01-25 14:45:00,258.51,258.67,258.4,258.48,6959.0,248.3987,248.5524,248.293,248.3698,6959.0
2023-01-25 14:50:00,258.45,258.61,258.29,258.37,9167.0,248.341,248.4947,248.1873,248.2641,9167.0
2023-01-25 14:55:00,258.36,258.58,258.22,258.22,23809.0,248.2545,248.4659,248.12,248.12,23809.0
2023-01-25 15:00:00,258.3,258.44,258.22,258.44,11620.0,248.1969,248.3314,248.12,248.3314,11620.0
2023-01-25 15:05:00,258.41,258.73,258.25,258.62,56413.0,248.3026,248.61,248.1488,248.5044,56413.0
2023-01-25 15:10:00,258.69,258.86,258.28,258.4,13572.0,248.5716,248.735,248.1777,248.293,13572.0
2023-01-25 15:15:00,258.42,258.42,258.01,258.14,15816.0,248.3122,248.3122,247.9182,248.0431,15816.0
2023-01-25 15:20:00,258.13,258.13,257.85,257.92,13372.0,248.0335,248.0335,247.7645,247.8317,13372.0
2023-01-25 15:25:00,257.94,258.07,257.83,257.98,10721.0,247.8509,247.9759,247.7453,247.8894,10721.0
2023-01-25 15:30:00,258.0,258.2,258.0,258.07,13140.0,247.9086,248.1008,247.9086,247.9759,13140.0
2023-01-25 15:35:00,258.06,258.23,257.74,258.16,16065.0,247.9663,248.1296,247.6588,248.0623,16065.0
2023-01-25 15:40:00,258.15,258.17,257.9,257.95,18737.0,248.0527,248.072,247.8125,247.8606,18737.0
2023-01-25 15:45:00,257.92,258.08,257.7,257.97,25891.0,247.8317,247.9855,247.6203,247.8798,25891.0
2023-01-25 15:50:00,257.95,258.06,257.7,258.04,30615.0,247.8606,247.9663,247.6203,247.947,30615.0
2023-01-25 15:55:00,258.05,258.58,258.05,258.45,72906.0,247.9566,248.4659,247.9566,248.341,72906.0
2023-01-26 09:30:00,260.0,261.11,259.21,260.92,79314.0,249.8304,250.897,249.0713,250.7144,79314.0
2023-01-26 09:35:00,260.85,260.86,259.39,259.98,29520.0,250.6471,250.6567,249.2442,249.8112,29520.0
2023-01-26 09:40:00,259.96,260.21,259.13,259.45,32733.0,249.7919,250.0322,248.9944,249.3019,32733.0
2023-01-26 09:45:00,259.43,259.69,257.65,257.66,23972.0,249.2827,249.5325,247.5723,247.5819,23972.0
2023-01-26 09:50:00,257.6,258.23,257.4,257.41,27677.0,247.5242,248.1296,247.3321,247.3417,27677.0
2023-01-26 09:55:00,257.47,257.77,257.21,257.59,10928.0,247.3993,247.6876,247.1495,247.5146,10928.0
2023-01-26 10:00:00,257.8,257.89,257.12,257.12,8440.0,247.7164,247.8029,247.063,247.063,8440.0
2023-01-26 10:05:00,257.37,257.49,256.89,257.44,13239.0,247.3032,247.4186,246.842,247.3705,13239.0
2023-01-26 10:10:00,257.46,258.38,257.27,258.21,15488.0,247.3897,248.2737,247.2072,248.1104,15488.0
2023-01-26 10:15:00,258.22,258.71,258.13,258.34,15436.0,248.12,248.5908,248.0335,248.2353,15436.0
2023-01-26 10:20:00,258.41,259.21,258.21,259.15,15093.0,248.3026,249.0713,248.1104,249.0136,15093.0
2023-01-26 10:25:00,259.24,259.26,258.75,259.09,24597.0,249.1001,249.1193,248.6293,248.956,24597.0
2023-01-26 10:30:00,259.03,259.77,258.91,259.73,13921.0,248.8983,249.6094,248.783,249.5709,13921.0
2023-01-26 10:35:00,259.78,259.81,259.38,259.51,21001.0,249.619,249.6478,249.2346,249.3595,21001.0
2023-01-26 10:40:00,259.51,260.1,259.41,259.92,60441.0,249.3595,249.9265,249.2635,249.7535,60441.0
2023-01-26 10:45:00,259.84,260.04,259.14,259.15,11932.0,249.6766,249.8688,249.004,249.0136,11932.0
2023-01-26 10:50:00,259.2,259.34,258.57,258.61,14265.0,249.0617,249.1962,248.4563,248.4947,14265.0
2023-01-26 10:55:00,258.5,258.84,257.99,258.09,24431.0,248.389,248.7157,247.899,247.9951,24431.0
2023-01-26 11:00:00,258.09,258.54,258.01,258.35,15117.0,247.9951,248.4275,247.9182,248.2449,15117.0
2023-01-26 11:05:00,258.38,258.56,258.07,258.2,53465.0,248.2737,248.4467,247.9759,248.1008,53465.0
2023-01-26 11:10:00,258.31,258.6,258.18,258.6,6654.0,248.2065,248.4851,248.0816,248.4851,6654.0
2023-01-26 11:15:00,258.47,258.97,258.47,258.7,15018.0,248.3602,248.8407,248.3602,248.5812,15018.0
2023-01-26 11:20:00,258.78,258.78,257.93,257.93,9408.0,248.6581,248.6581,247.8413,247.8413,9408.0
2023-01-26 11:25:00,258.04,258.65,258.01,258.54,12950.0,247.947,248.5332,247.9182,248.4275,12950.0
2023-01-26 11:30:00,258.54,258.91,258.46,258.76,16954.0,248.4275,248.783,248.3506,248.6389,16954.0
2023-01-26 11:35:00,258.8,259.09,258.77,258.9,12781.0,248.6773,248.956,248.6485,248.7734,12781.0
2023-01-26 11:40:00,258.94,259.36,258.7,259.36,7852.0,248.8118,249.2154,248.5812,249.2154,7852.0
2023-01-26 11:45:00,259.32,259.49,259.32,259.47,8113.0,249.177,249.3403,249.177,249.3211,8113.0
2023-01-26 11:50:00,259.51,259.51,259.21,259.49,6019.0,249.3595,249.3595,249.0713,249.3403,6019.0
2023-01-26 11:55:00,259.39,259.64,259.34,259.53,8141.0,249.2442,249.4845,249.1962,249.3788,8141.0
2023-01-26 12:00:00,259.55,259.93,259.52,259.78,9647.0,249.398,249.7631,249.3691,249.619,9647.0
2023-01-26 12:05:00,259.79,260.05,259.67,260.0,17160.0,249.6286,249.8784,249.5133,249.8304,17160.0
2023-01-26 12:10:00,259.99,260.41,259.97,260.21,23142.0,249.8208,250.2243,249.8015,250.0322,23142.0
2023-01-26 12:15:00,260.24,260.43,259.78,259.9,19557.0,250.061,250.2436,249.619,249.7343,19557.0
2023-01-26 12:20:00,260.02,260.04,259.73,259.73,12678.0,249.8496,249.8688,249.5709,249.5709,12678.0
2023-01-26 12:25:00,259.73,260.02,259.69,260.01,14877.0,249.5709,249.8496,249.5325,249.84,14877.0
2023-01-26 12:30:00,259.95,259.96,259.5,259.85,18089.0,249.7823,249.7919,249.3499,249.6862,18089.0
2023-01-26 12:35:00,259.89,260.02,259.75,259.95,15154.0,249.7247,249.8496,249.5902,249.7823,15154.0
2023-01-26 12:40:00,259.92,260.01,259.63,259.65,13608.0,249.7535,249.84,249.4748,249.4941,13608.0
2023-01-26 12:45:00,259.78,259.95,259.31,259.56,6630.0,249.619,249.7823,249.1674,249.4076,6630.0
2023-01-26 12:50:00,259.64,260.02,259.64,259.85,11206.0,249.4845,249.8496,249.4845,249.6862,11206.0
2023-01-26 12:55:00,259.91,259.95,259.46,259.5,13845.0,249.7439,249.7823,249.3115,249.3499,13845.0
2023-01-26 13:00:00,259.5,260.02,259.45,259.88,24384.0,249.3499,249.8496,249.3019,249.7151,24384.0
2023-01-26 13:05:00,259.82,259.85,259.37,259.62,6592.0,249.6574,249.6862,249.225,249.4652,6592.0
2023-01-26 13:10:00,259.58,259.7,259.5,259.58,8420.0,249.4268,249.5421,249.3499,249.4268,8420.0
2023-01-26 13:15:00,259.55,259.63,259.33,259.47,10127.0,249.398,249.4748,249.1866,249.3211,10127.0
2023-01-26 13:20:00,259.48,259.87,259.44,259.81,6173.0,249.3307,249.7055,249.2923,249.6478,6173.0
2023-01-26 13:25:00,259.88,259.96,259.74,259.93,10370.0,249.7151,249.7919,249.5805,249.7631,10370.0
2023-01-26 13:30:00,259.93,260.18,259.89,260.04,15324.0,249.7631,250.0033,249.7247,249.8688,15324.0
2023-01-26 13:35:00,260.07,260.59,260.02,260.59,18898.0,249.8976,250.3973,249.8496,250.3973,18898.0
2023-01-26 13:40:00,260.56,261.1,260.54,260.87,33447.0,250.3685,250.8873,250.3493,250.6663,33447.0
2023-01-26 13:45:00,260.87,261.24,260.87,260.94,18128.0,250.6663,251.0219,250.6663,250.7336,18128.0
2023-01-26 13:50:00,261.0,261.01,260.42,260.67,11477.0,250.7913,250.8009,250.2339,250.4742,11477.0
2023-01-26 13:55:00,260.62,260.87,260.62,260.72,10528.0,250.4261,250.6663,250.4261,250.5222,10528.0
2023-01-26 14:00:00,260.7,260.7,260.21,260.3,13481.0,250.503,250.503,250.0322,250.1186,13481.0
2023-01-26 14:05:00,260.42,260.52,260.19,260.28,7512.0,250.2339,250.33,250.0129,250.0994,7512.0
2023-01-26 14:10:00,260.24,260.38,260.23,260.29,8774.0,250.061,250.1955,250.0514,250.109,8774.0
2023-01-26 14:15:00,260.23,260.31,260.1,260.26,8053.0,250.0514,250.1282,249.9265,250.0802,8053.0
2023-01-26 14:20:00,260.25,260.36,260.2,260.23,13196.0,250.0706,250.1763,250.0226,250.0514,13196.0
2023-01-26 14:25:00,260.21,260.21,259.67,259.77,14694.0,250.0322,250.0322,249.5133,249.6094,14694.0
2023-01-26 14:30:00,259.86,260.31,259.8,260.3,18239.0,249.6959,250.1282,249.6382,250.1186,18239.0
2023-01-26 14:35:00,260.26,260.62,260.21,260.53,17589.0,250.0802,250.4261,250.0322,250.3396,17589.0
2023-01-26 14:40:00,260.53,260.73,260.5,260.67,8031.0,250.3396,250.5318,250.3108,250.4742,8031.0
2023-01-26 14:45:00,260.61,260.83,260.61,260.74,10911.0,250.4165,250.6279,250.4165,250.5414,10911.0
2023-01-26 14:50:00,260.68,260.68,260.49,260.56,8243.0,250.4838,250.4838,250.3012,250.3685,8243.0
2023-01-26 14:55:00,260.56,261.1,260.56,261.07,15235.0,250.3685,250.8873,250.3685,250.8585,15235.0
2023-01-26 15:00:00,261.04,261.23,261.04,261.09,14514.0,250.8297,251.0123,250.8297,250.8777,14514.0
2023-01-26 15:05:00,261.09,261.22,260.77,260.93,15762.0,250.8777,251.0027,250.5703,250.724,15762.0
2023-01-26 15:10:00,260.93,261.09,260.9,260.96,19346.0,250.724,250.8777,250.6952,250.7528,19346.0
2023-01-26 15:15:00,260.95,260.96,260.75,260.92,13982.0,250.7432,250.7528,250.551,250.7144,13982.0
2023-01-26 15:20:00,260.92,261.14,260.89,261.07,23422.0,250.7144,250.9258,250.6856,250.8585,23422.0
2023-01-26 15:25:00,261.07,261.37,261.04,261.06,16718.0,250.8585,251.1468,250.8297,250.8489,16718.0
2023-01-26 15:30:00,261.01,261.25,260.83,261.04,21315.0,250.8009,251.0315,250.6279,250.8297,21315.0
2023-01-26 15:35:00,261.04,261.12,260.71,260.97,18791.0,250.8297,250.9066,250.5126,250.7624,18791.0
2023-01-26 15:40:00,260.97,261.23,260.85,261.17,20308.0,250.7624,251.0123,250.6471,250.9546,20308.0
2023-01-26 15:45:00,261.13,261.77,261.11,261.77,68375.0,250.9162,251.5311,250.897,251.5311,68375.0
2023-01-26 15:50:00,261.81,262.2,261.6,261.79,73834.0,251.5696,251.9443,251.3678,251.5504,73834.0
2023-01-26 15:55:00,261.75,262.26,261.75,262.07,135942.0,251.5119,252.002,251.5119,251.8194,135942.0
2023-01-27 09:30:00,262.46,262.92,262.12,262.75,83834.0,252.1942,252.6362,251.8675,252.4728,83834.0
2023-01-27 09:35:00,262.69,263.23,262.41,262.61,20442.0,252.4152,252.934,252.1461,252.3383,20442.0
2023-01-27 09:40:00,262.72,263.82,262.52,263.44,31168.0,252.444,253.501,252.2518,253.1358,31168.0
2023-01-27 09:45:00,263.4,263.84,263.3,263.44,20985.0,253.0974,253.5202,253.0013,253.1358,20985.0
2023-01-27 09:50:00,263.45,263.89,263.42,263.6,18816.0,253.1454,253.5682,253.1166,253.2896,18816.0
2023-01-27 09:55:00,263.6,263.72,263.11,263.42,13647.0,253.2896,253.4049,252.8187,253.1166,13647.0
2023-01-27 10:00:00,263.51,263.72,262.84,263.72,21161.0,253.2031,253.4049,252.5593,253.4049,21161.0
2023-01-27 10:05:00,263.58,264.34,263.57,264.16,35929.0,253.2703,254.0006,253.2607,253.8277,35929.0
2023-01-27 10:10:00,264.16,264.22,263.81,264.0,16055.0,253.8277,253.8853,253.4914,253.6739,16055.0
2023-01-27 10:15:00,264.0,264.03,263.73,263.82,21041.0,253.6739,253.7027,253.4145,253.501,21041.0
2023-01-27 10:20:00,263.88,264.02,263.32,263.59,13393.0,253.5586,253.6931,253.0205,253.28,13393.0
2023-01-27 10:25:00,263.46,263.95,263.46,263.65,15772.0,253.155,253.6259,253.155,253.3376,15772.0
2023-01-27 10:30:00,263.69,263.82,263.1,263.1,12674.0,253.376,253.501,252.8091,252.8091,12674.0
2023-01-27 10:35:00,263.13,263.27,262.98,263.1,21043.0,252.8379,252.9725,252.6938,252.8091,21043.0
2023-01-27 10:40:00,263.09,263.27,262.65,262.98,20663.0,252.7995,252.9725,252.3767,252.6938,20663.0
2023-01-27 10:45:00,262.94,263.1,262.78,263.1,18475.0,252.6554,252.8091,252.5016,252.8091,18475.0
2023-01-27 10:50:00,263.08,263.09,262.71,262.81,17345.0,252.7899,252.7995,252.4344,252.5305,17345.0
2023-01-27 10:55:00,262.77,263.35,262.51,263.0,33128.0,252.492,253.0493,252.2422,252.713,33128.0
2023-01-27 11:00:00,262.93,263.04,262.21,262.35,19232.0,252.6458,252.7515,251.9539,252.0885,19232.0
2023-01-27 11:05:00,262.3,262.86,262.3,262.35,12601.0,252.0404,252.5785,252.0404,252.0885,12601.0
2023-01-27 11:10:00,262.33,262.69,262.16,262.44,8515.0,252.0692,252.4152,251.9059,252.1749,8515.0
2023-01-27 11:15:00,262.45,263.38,262.4,263.34,14224.0,252.1845,253.0782,252.1365,253.0397,14224.0
2023-01-27 11:20:00,263.35,263.78,263.34,263.77,13763.0,253.0493,253.4625,253.0397,253.4529,13763.0
2023-01-27 11:25:00,263.71,264.1,263.52,263.77,21244.0,253.3953,253.77,253.2127,253.4529,21244.0
2023-01-27 11:30:00,263.74,264.15,263.68,264.11,10713.0,253.4241,253.8181,253.3664,253.7796,10713.0
2023-01-27 11:35:00,264.14,264.32,263.9,263.97,11400.0,253.8084,253.9814,253.5778,253.6451,11400.0
2023-01-27 11:40:00,264.0,264.19,263.81,263.9,7949.0,253.6739,253.8565,253.4914,253.5778,7949.0
2023-01-27 11:45:00,263.9,264.03,263.69,263.89,7243.0,253.5778,253.7027,253.376,253.5682,7243.0
2023-01-27 11:50:00,263.87,263.87,263.37,263.43,5711.0,253.549,253.549,253.0686,253.1262,5711.0
2023-01-27 11:55:00,263.4,263.82,263.36,263.67,8961.0,253.0974,253.501,253.059,253.3568,8961.0
2023-01-27 12:00:00,263.63,263.63,263.25,263.27,6894.0,253.3184,253.3184,252.9533,252.9725,6894.0
2023-01-27 12:05:00,263.33,263.64,263.29,263.49,5071.0,253.0301,253.328,252.9917,253.1839,5071.0
2023-01-27 12:10:00,263.52,263.88,263.45,263.84,8803.0,253.2127,253.5586,253.1454,253.5202,8803.0
2023-01-27 12:15:00,263.77,264.18,263.75,264.03,15955.0,253.4529,253.8469,253.4337,253.7027,15955.0
2023-01-27 12:20:00,264.04,264.07,263.88,264.03,7479.0,253.7124,253.7412,253.5586,253.7027,7479.0
2023-01-27 12:25:00,263.96,264.03,263.62,263.94,8122.0,253.6355,253.7027,253.3088,253.6163,8122.0
2023-01-27 12:30:00,263.93,264.15,263.84,264.03,9214.0,253.6067,253.8181,253.5202,253.7027,9214.0
2023-01-27 12:35:00,264.01,264.13,263.99,264.05,6372.0,253.6835,253.7988,253.6643,253.722,6372.0
2023-01-27 12:40:00,264.07,264.12,263.75,263.92,11178.0,253.7412,253.7892,253.4337,253.597,11178.0
2023-01-27 12:45:00,263.94,264.16,263.87,264.12,6458.0,253.6163,253.8277,253.549,253.7892,6458.0
2023-01-27 12:50:00,264.16,264.26,264.05,264.07,7861.0,253.8277,253.9237,253.722,253.7412,7861.0
2023-01-27 12:55:00,264.08,264.44,263.99,264.35,17012.0,253.7508,254.0967,253.6643,254.0102,17012.0
2023-01-27 13:00:00,264.35,264.46,264.01,264.07,10979.0,254.0102,254.1159,253.6835,253.7412,10979.0
2023-01-27 13:05:00,264.11,264.2,263.98,264.09,6382.0,253.7796,253.8661,253.6547,253.7604,6382.0
2023-01-27 13:10:00,264.0,264.35,263.97,264.35,5168.0,253.6739,254.0102,253.6451,254.0102,5168.0
2023-01-27 13:15:00,264.26,264.43,264.0,264.36,14427.0,253.9237,254.0871,253.6739,254.0198,14427.0
2023-01-27 13:20:00,264.38,264.39,264.0,264.21,13136.0,254.0391,254.0487,253.6739,253.8757,13136.0
2023-01-27 13:25:00,264.19,264.29,263.97,264.09,12154.0,253.8565,253.9526,253.6451,253.7604,12154.0
2023-01-27 13:30:00,264.08,264.28,264.06,264.2,5926.0,253.7508,253.943,253.7316,253.8661,5926.0
2023-01-27 13:35:00,264.24,264.4,264.15,264.37,24298.0,253.9045,254.0583,253.8181,254.0294,24298.0
2023-01-27 13:40:00,264.42,264.6,264.23,264.59,18525.0,254.0775,254.2505,253.8949,254.2408,18525.0
2023-01-27 13:45:00,264.61,264.79,264.44,264.75,22634.0,254.2601,254.433,254.0967,254.3946,22634.0
2023-01-27 13:50:00,264.75,264.99,264.61,264.76,18111.0,254.3946,254.6252,254.2601,254.4042,18111.0
2023-01-27 13:55:00,264.73,264.78,264.42,264.69,13136.0,254.3754,254.4234,254.0775,254.3369,13136.0
2023-01-27 14:00:00,264.65,264.93,264.65,264.93,14556.0,254.2985,254.5675,254.2985,254.5675,14556.0
2023-01-27 14:05:00,264.94,265.01,264.4,264.86,36572.0,254.5772,254.6444,254.0583,254.5003,36572.0
2023-01-27 14:10:00,264.86,265.44,264.84,265.35,39237.0,254.5003,255.0576,254.4811,254.9711,39237.0
2023-01-27 14:15:00,265.38,265.64,265.26,265.48,16237.0,254.9999,255.2498,254.8846,255.096,16237.0
2023-01-27 14:20:00,265.41,265.42,265.06,265.19,14893.0,255.0288,255.0384,254.6925,254.8174,14893.0
2023-01-27 14:25:00,265.16,265.7,265.1,265.58,24494.0,254.7885,255.3074,254.7309,255.1921,24494.0
2023-01-27 14:30:00,265.64,265.81,265.58,265.6,19479.0,255.2498,255.4131,255.1921,255.2113,19479.0
2023-01-27 14:35:00,265.61,265.8,265.46,265.73,20601.0,255.2209,255.4035,255.0768,255.3363,20601.0
2023-01-27 14:40:00,265.72,266.02,265.64,265.91,29054.0,255.3266,255.6149,255.2498,255.5092,29054.0
2023-01-27 14:45:00,265.91,266.04,265.82,265.92,18519.0,255.5092,255.6341,255.4227,255.5188,18519.0
2023-01-27 14:50:00,265.84,265.84,265.39,265.68,12096.0,255.4419,255.4419,255.0096,255.2882,12096.0
2023-01-27 14:55:00,265.68,265.84,265.6,265.83,10128.0,255.2882,255.4419,255.2113,255.4323,10128.0
2023-01-27 15:00:00,265.86,265.9,265.64,265.65,10616.0,255.4612,255.4996,255.2498,255.2594,10616.0
2023-01-27 15:05:00,265.7,265.99,265.65,265.69,40647.0,255.3074,255.5861,255.2594,255.2978,40647.0
2023-01-27 15:10:00,265.68,265.89,265.28,265.3,10901.0,255.2882,255.49,254.9039,254.9231,10901.0
2023-01-27 15:15:00,265.35,265.67,265.26,265.54,16615.0,254.9711,255.2786,254.8846,255.1537,16615.0
2023-01-27 15:20:00,265.58,265.6,265.04,265.43,12616.0,255.1921,255.2113,254.6732,255.048,12616.0
2023-01-27 15:25:00,265.42,265.48,265.2,265.3,28330.0,255.0384,255.096,254.827,254.9231,28330.0
2023-01-27 15:30:00,265.33,265.43,265.17,265.35,20276.0,254.9519,255.048,254.7982,254.9711,20276.0
2023-01-27 15:35:00,265.37,265.46,265.08,265.15,23217.0,254.9903,255.0768,254.7117,254.7789,23217.0
2023-01-27 15:40:00,265.16,265.31,265.05,265.18,30063.0,254.7885,254.9327,254.6828,254.8078,30063.0
2023-01-27 15:45:00,265.19,265.2,264.7,264.74,48661.0,254.8174,254.827,254.3465,254.385,48661.0
2023-01-27 15:50:00,264.73,264.87,264.51,264.85,53856.0,254.3754,254.5099,254.164,254.4907,53856.0
2023-01-27 15:55:00,264.81,264.84,264.33,264.54,112050.0,254.4522,254.4811,253.991,254.1928,112050.0
2023-01-30 09:30:00,263.34,263.88,263.15,263.88,67082.0,253.0397,253.5586,252.8572,253.5586,67082.0
2023-01-30 09:35:00,263.89,264.67,263.51,264.67,49514.0,253.5682,254.3177,253.2031,254.3177,49514.0
2023-01-30 09:40:00,264.66,264.69,263.86,263.86,40539.0,254.3081,254.3369,253.5394,253.5394,40539.0
2023-01-30 09:45:00,263.82,264.24,263.47,263.78,24691.0,253.501,253.9045,253.1646,253.4625,24691.0
2023-01-30 09:50:00,263.77,264.57,263.41,263.59,81812.0,253.4529,254.2216,253.107,253.28,81812.0
2023-01-30 09:55:00,263.57,264.22,263.44,264.22,13471.0,253.2607,253.8853,253.1358,253.8853,13471.0
2023-01-30 10:00:00,264.1,264.17,263.85,264.13,11839.0,253.77,253.8373,253.5298,253.7988,11839.0
2023-01-30 10:05:00,264.13,264.64,264.02,264.64,32301.0,253.7988,254.2889,253.6931,254.2889,32301.0
2023-01-30 10:10:00,264.55,265.0,264.43,264.79,22057.0,254.2024,254.6348,254.0871,254.433,22057.0
2023-01-30 10:15:00,264.9,264.93,264.51,264.65,31140.0,254.5387,254.5675,254.164,254.2985,31140.0
2023-01-30 10:20:00,264.68,264.8,264.07,264.07,18023.0,254.3273,254.4426,253.7412,253.7412,18023.0
2023-01-30 10:25:00,264.08,264.69,264.07,264.67,18463.0,253.7508,254.3369,253.7412,254.3177,18463.0
2023-01-30 10:30:00,264.65,264.65,263.92,264.13,17766.0,254.2985,254.2985,253.597,253.7988,17766.0
2023-01-30 10:35:00,264.12,264.19,263.48,263.85,63331.0,253.7892,253.8565,253.1743,253.5298,63331.0
2023-01-30 10:40:00,263.82,264.04,263.57,264.02,27052.0,253.501,253.7124,253.2607,253.6931,27052.0
2023-01-30 10:45:00,264.02,264.25,263.59,264.25,29150.0,253.6931,253.9141,253.28,253.9141,29150.0
2023-01-30 10:50:00,264.31,264.76,264.08,264.34,25844.0,253.9718,254.4042,253.7508,254.0006,25844.0
2023-01-30 10:55:00,264.42,264.81,264.04,264.69,21213.0,254.0775,254.4522,253.7124,254.3369,21213.0
2023-01-30 11:00:00,264.58,264.64,264.15,264.23,23237.0,254.2312,254.2889,253.8181,253.8949,23237.0
2023-01-30 11:05:00,264.22,264.35,263.85,263.96,19703.0,253.8853,254.0102,253.5298,253.6355,19703.0
2023-01-30 11:10:00,263.94,264.27,263.84,264.21,13668.0,253.6163,253.9334,253.5202,253.8757,13668.0
2023-01-30 11:15:00,264.17,264.96,264.13,264.43,53445.0,253.8373,254.5964,253.7988,254.0871,53445.0
2023-01-30 11:20:00,264.41,264.41,263.8,263.94,24202.0,254.0679,254.0679,253.4817,253.6163,24202.0
2023-01-30 11:25:00,263.9,263.92,263.68,263.68,6951.0,253.5778,253.597,253.3664,253.3664,6951.0
2023-01-30 11:30:00,263.67,263.8,263.39,263.61,18413.0,253.3568,253.4817,253.0878,253.2992,18413.0
2023-01-30 11:35:00,263.64,263.74,262.78,262.78,17669.0,253.328,253.4241,252.5016,252.5016,17669.0
2023-01-30 11:40:00,262.8,263.08,262.61,262.61,11454.0,252.5209,252.7899,252.3383,252.3383,11454.0
2023-01-30 11:45:00,262.67,263.13,262.51,262.85,26936.0,252.3959,252.8379,252.2422,252.5689,26936.0
2023-01-30 11:50:00,262.87,263.21,262.86,263.03,8907.0,252.5881,252.9148,252.5785,252.7419,8907.0
2023-01-30 11:55:00,263.1,264.0,262.76,263.83,18309.0,252.8091,253.6739,252.4824,253.5106,18309.0
2023-01-30 12:00:00,263.83,264.04,263.53,263.74,28674.0,253.5106,253.7124,253.2223,253.4241,28674.0
2023-01-30 12:05:00,263.78,263.78,263.28,263.28,6023.0,253.4625,253.4625,252.9821,252.9821,6023.0
2023-01-30 12:10:00,263.33,263.84,263.02,263.52,17784.0,253.0301,253.5202,252.7323,253.2127,17784.0
2023-01-30 12:15:00,263.51,263.54,262.85,262.85,12902.0,253.2031,253.2319,252.5689,252.5689,12902.0
2023-01-30 12:20:00,262.78,263.1,262.77,262.97,11033.0,252.5016,252.8091,252.492,252.6842,11033.0
2023-01-30 12:25:00,262.99,263.19,262.7,263.13,12393.0,252.7034,252.8956,252.4248,252.8379,12393.0
2023-01-30 12:30:00,263.16,263.38,262.94,263.38,11331.0,252.8668,253.0782,252.6554,253.0782,11331.0
2023-01-30 12:35:00,263.38,263.83,263.33,263.45,14394.0,253.0782,253.5106,253.0301,253.1454,14394.0
2023-01-30 12:40:00,263.43,263.46,263.16,263.22,9168.0,253.1262,253.155,252.8668,252.9244,9168.0
2023-01-30 12:45:00,263.24,263.4,263.0,263.4,7261.0,252.9436,253.0974,252.713,253.0974,7261.0
2023-01-30 12:50:00,263.3,263.48,263.06,263.11,7642.0,253.0013,253.1743,252.7707,252.8187,7642.0
2023-01-30 12:55:00,263.08,263.24,262.92,262.98,8592.0,252.7899,252.9436,252.6362,252.6938,8592.0
2023-01-30 13:00:00,262.98,263.03,262.61,263.0,14288.0,252.6938,252.7419,252.3383,252.713,14288.0
2023-01-30 13:05:00,263.01,263.24,262.78,262.85,14164.0,252.7226,252.9436,252.5016,252.5689,14164.0
2023-01-30 13:10:00,262.82,262.91,262.62,262.67,10530.0,252.5401,252.6266,252.3479,252.3959,10530.0
2023-01-30 13:15:00,262.65,263.24,262.41,263.07,17854.0,252.3767,252.9436,252.1461,252.7803,17854.0
2023-01-30 13:20:00,263.07,263.16,262.92,263.06,8792.0,252.7803,252.8668,252.6362,252.7707,8792.0
2023-01-30 13:25:00,263.01,263.27,262.9,263.16,11385.0,252.7226,252.9725,252.6169,252.8668,11385.0
2023-01-30 13:30:00,263.11,263.11,262.81,262.92,12546.0,252.8187,252.8187,252.5305,252.6362,12546.0
2023-01-30 13:35:00,262.88,263.09,262.84,262.91,10887.0,252.5977,252.7995,252.5593,252.6266,10887.0
2023-01-30 13:40:00,262.97,263.09,262.8,263.04,27004.0,252.6842,252.7995,252.5209,252.7515,27004.0
2023-01-30 13:45:00,263.07,263.2,262.94,263.2,7489.0,252.7803,252.9052,252.6554,252.9052,7489.0
2023-01-30 13:50:00,263.16,263.43,263.14,263.43,13344.0,252.8668,253.1262,252.8476,253.1262,13344.0
2023-01-30 13:55:00,263.46,263.49,262.96,263.29,9702.0,253.155,253.1839,252.6746,252.9917,9702.0
2023-01-30 14:00:00,263.25,263.61,263.16,263.61,21913.0,252.9533,253.2992,252.8668,253.2992,21913.0
2023-01-30 14:05:00,263.53,263.65,263.14,263.16,24736.0,253.2223,253.3376,252.8476,252.8668,24736.0
2023-01-30 14:10:00,263.18,263.21,262.76,262.99,10652.0,252.886,252.9148,252.4824,252.7034,10652.0
2023-01-30 14:15:00,262.98,263.23,262.93,263.12,26231.0,252.6938,252.934,252.6458,252.8283,26231.0
2023-01-30 14:20:00,263.07,263.27,263.0,263.1,22131.0,252.7803,252.9725,252.713,252.8091,22131.0
2023-01-30 14:25:00,263.1,263.19,262.74,262.78,13636.0,252.8091,252.8956,252.4632,252.5016,13636.0
2023-01-30 14:30:00,262.73,262.74,262.48,262.59,13354.0,252.4536,252.4632,252.2134,252.3191,13354.0
2023-01-30 14:35:00,262.59,262.73,262.3,262.41,20712.0,252.3191,252.4536,252.0404,252.1461,20712.0
2023-01-30 14:40:00,262.41,262.56,262.25,262.54,7973.0,252.1461,252.2902,251.9924,252.271,7973.0
2023-01-30 14:45:00,262.61,262.8,262.5,262.66,10063.0,252.3383,252.5209,252.2326,252.3863,10063.0
2023-01-30 14:50:00,262.63,262.73,262.25,262.4,13562.0,252.3575,252.4536,251.9924,252.1365,13562.0
2023-01-30 14:55:00,262.35,262.52,262.14,262.48,11984.0,252.0885,252.2518,251.8867,252.2134,11984.0
2023-01-30 15:00:00,262.44,262.79,262.44,262.67,14403.0,252.1749,252.5112,252.1749,252.3959,14403.0
2023-01-30 15:05:00,262.67,262.77,262.09,262.09,16464.0,252.3959,252.492,251.8386,251.8386,16464.0
2023-01-30 15:10:00,262.07,262.43,261.93,262.11,16891.0,251.8194,252.1653,251.6849,251.8578,16891.0
2023-01-30 15:15:00,262.01,262.09,261.79,262.06,19310.0,251.7618,251.8386,251.5504,251.8098,19310.0
2023-01-30 15:20:00,262.09,262.21,261.71,261.81,25656.0,251.8386,251.9539,251.4735,251.5696,25656.0
2023-01-30 15:25:00,261.78,261.87,261.5,261.66,29148.0,251.5408,251.6272,251.2717,251.4254,29148.0
2023-01-30 15:30:00,261.69,262.11,261.42,261.81,45049.0,251.4543,251.8578,251.1948,251.5696,45049.0
2023-01-30 15:35:00,261.8,262.42,261.78,262.17,35857.0,251.56,252.1557,251.5408,251.9155,35857.0
2023-01-30 15:40:00,262.17,262.38,261.88,261.94,35101.0,251.9155,252.1173,251.6368,251.6945,35101.0
2023-01-30 15:45:00,261.93,261.96,261.46,261.49,40504.0,251.6849,251.7137,251.2333,251.2621,40504.0
2023-01-30 15:50:00,261.44,262.14,261.31,261.89,96529.0,251.2141,251.8867,251.0891,251.6464,96529.0
2023-01-30 15:55:00,261.86,261.89,261.38,261.61,143811.0,251.6176,251.6464,251.1564,251.3774,143811.0
2023-01-31 09:30:00,257.0,257.39,250.71,251.11,340828.0,246.9477,247.3225,240.9037,241.2881,340828.0
2023-01-31 09:35:00,250.79,252.16,248.77,249.95,275156.0,240.9806,242.297,239.0396,240.1735,275156.0
2023-01-31 09:40:00,250.0,250.85,249.05,250.4,179016.0,240.2215,241.0383,239.3087,240.6059,179016.0
2023-01-31 09:45:00,250.55,251.56,249.88,250.8,164916.0,240.75,241.7205,240.1062,240.9902,164916.0
2023-01-31 09:50:00,250.81,250.89,248.8,249.45,167950.0,240.9998,241.0767,239.0685,239.693,167950.0
2023-01-31 09:55:00,249.61,249.97,248.24,249.97,132974.0,239.8468,240.1927,238.5304,240.1927,132974.0
2023-01-31 10:00:00,249.84,249.95,247.54,248.09,134154.0,240.0678,240.1735,237.8577,238.3862,134154.0
2023-01-31 10:05:00,248.08,248.76,246.87,246.94,205574.0,238.3766,239.03,237.2139,237.2812,205574.0
2023-01-31 10:10:00,246.88,248.1,246.41,247.77,207081.0,237.2235,238.3958,236.7719,238.0787,207081.0
2023-01-31 10:15:00,247.85,248.64,247.2,248.43,98680.0,238.1556,238.9147,237.531,238.7129,98680.0
2023-01-31 10:20:00,248.41,249.15,248.16,248.7,93789.0,238.6937,239.4048,238.4535,238.9724,93789.0
2023-01-31 10:25:00,248.74,249.75,248.53,249.65,95261.0,239.0108,239.9813,238.809,239.8852,95261.0
2023-01-31 10:30:00,249.6,250.18,249.51,250.02,78963.0,239.8372,240.3945,239.7507,240.2407,78963.0
2023-01-31 10:35:00,250.06,250.7,249.33,249.51,94065.0,240.2792,240.8941,239.5777,239.7507,94065.0
2023-01-31 10:40:00,249.61,250.5,249.44,250.15,72845.0,239.8468,240.702,239.6834,240.3656,72845.0
2023-01-31 10:45:00,250.16,251.05,250.16,250.81,111468.0,240.3753,241.2304,240.3753,240.9998,111468.0
2023-01-31 10:50:00,250.85,251.17,249.8,250.02,90943.0,241.0383,241.3458,240.0293,240.2407,90943.0
2023-01-31 10:55:00,250.09,251.01,249.79,250.71,89677.0,240.308,241.192,240.0197,240.9037,89677.0
2023-01-31 11:00:00,250.93,251.8,250.74,251.37,81863.0,241.1151,241.9511,240.9326,241.5379,81863.0
2023-01-31 11:05:00,251.25,251.76,250.77,251.75,52709.0,241.4226,241.9127,240.9614,241.9031,52709.0
2023-01-31 11:10:00,251.63,251.83,251.3,251.81,44025.0,241.7878,241.9799,241.4707,241.9607,44025.0
2023-01-31 11:15:00,251.76,252.49,251.7,252.01,79061.0,241.9127,242.6141,241.855,242.1529,79061.0
2023-01-31 11:20:00,252.09,252.09,251.24,251.24,36568.0,242.2298,242.2298,241.413,241.413,36568.0
2023-01-31 11:25:00,251.35,251.71,250.97,251.49,58794.0,241.5187,241.8646,241.1536,241.6532,58794.0
2023-01-31 11:30:00,251.37,252.11,251.36,251.61,32607.0,241.5379,242.249,241.5283,241.7685,32607.0
2023-01-31 11:35:00,251.59,251.85,251.3,251.65,37619.0,241.7493,241.9992,241.4707,241.807,37619.0
2023-01-31 11:40:00,251.66,251.72,250.19,250.35,52080.0,241.8166,241.8742,240.4041,240.5578,52080.0
2023-01-31 11:45:00,250.35,250.51,249.55,249.61,96672.0,240.5578,240.7116,239.7891,239.8468,96672.0
2023-01-31 11:50:00,249.58,249.98,249.34,249.97,43061.0,239.8179,240.2023,239.5873,240.1927,43061.0
2023-01-31 11:55:00,250.0,250.37,249.9,250.29,40928.0,240.2215,240.577,240.1254,240.5002,40928.0
2023-01-31 12:00:00,250.26,250.88,250.1,250.72,195581.0,240.4713,241.0671,240.3176,240.9134,195581.0
2023-01-31 12:05:00,250.77,250.81,249.56,249.9,119389.0,240.9614,240.9998,239.7987,240.1254,119389.0
2023-01-31 12:10:00,249.81,250.25,249.54,250.14,72213.0,240.0389,240.4617,239.7795,240.356,72213.0
2023-01-31 12:15:00,250.14,250.9,250.01,250.71,62380.0,240.356,241.0863,240.2311,240.9037,62380.0
2023-01-31 12:20:00,250.75,251.75,250.56,251.64,57252.0,240.9422,241.9031,240.7596,241.7974,57252.0
2023-01-31 12:25:00,251.56,251.95,251.29,251.84,35161.0,241.7205,242.0952,241.4611,241.9895,35161.0
2023-01-31 12:30:00,251.86,252.29,251.85,252.06,61108.0,242.0088,242.4219,241.9992,242.2009,61108.0
2023-01-31 12:35:00,252.07,252.43,251.95,252.02,72257.0,242.2105,242.5565,242.0952,242.1625,72257.0
2023-01-31 12:40:00,252.0,252.88,251.76,252.57,67702.0,242.1433,242.9889,241.9127,242.691,67702.0
2023-01-31 12:45:00,252.54,253.09,252.4,252.63,49016.0,242.6622,243.1907,242.5276,242.7486,49016.0
2023-01-31 12:50:00,252.68,252.92,252.42,252.9,55525.0,242.7967,243.0273,242.5469,243.0081,55525.0
2023-01-31 12:55:00,252.85,253.38,252.5,253.25,49765.0,242.96,243.4693,242.6237,243.3444,49765.0
2023-01-31 13:00:00,253.23,253.5,252.81,253.29,68439.0,243.3252,243.5846,242.9216,243.3828,68439.0
2023-01-31 13:05:00,253.27,253.46,252.78,252.99,55021.0,243.3636,243.5462,242.8928,243.0946,55021.0
2023-01-31 13:10:00,252.99,252.99,252.4,252.62,50073.0,243.0946,243.0946,242.5276,242.739,50073.0
2023-01-31 13:15:00,252.63,252.63,251.77,251.97,53165.0,242.7486,242.7486,241.9223,242.1145,53165.0
2023-01-31 13:20:00,251.91,252.1,251.66,251.82,57116.0,242.0568,242.2394,241.8166,241.9703,57116.0
2023-01-31 13:25:00,251.85,252.49,251.67,252.39,34814.0,241.9992,242.6141,241.8262,242.518,34814.0
2023-01-31 13:30:00,252.39,252.82,252.36,252.78,45828.0,242.518,242.9312,242.4892,242.8928,45828.0
2023-01-31 13:35:00,252.75,253.3,252.59,253.3,41296.0,242.864,243.3924,242.7102,243.3924,41296.0
2023-01-31 13:40:00,253.31,253.43,252.98,253.18,41027.0,243.402,243.5174,243.085,243.2771,41027.0
2023-01-31 13:45:00,253.09,253.45,253.0,253.14,30908.0,243.1907,243.5366,243.1042,243.2387,30908.0
2023-01-31 13:50:00,253.07,253.07,252.69,252.79,39236.0,243.1714,243.1714,242.8063,242.9024,39236.0
2023-01-31 13:55:00,252.77,253.14,252.65,252.87,19887.0,242.8832,243.2387,242.7679,242.9793,19887.0
2023-01-31 14:00:00,252.81,253.22,252.74,252.74,29324.0,242.9216,243.3156,242.8543,242.8543,29324.0
2023-01-31 14:05:00,252.72,252.72,252.15,252.42,61924.0,242.8351,242.8351,242.2874,242.5469,61924.0
2023-01-31 14:10:00,252.38,252.8,252.3,252.42,43382.0,242.5084,242.912,242.4316,242.5469,43382.0
2023-01-31 14:15:00,252.42,252.44,251.92,252.13,35382.0,242.5469,242.5661,242.0664,242.2682,35382.0
2023-01-31 14:20:00,252.16,252.45,251.94,252.0,19835.0,242.297,242.5757,242.0856,242.1433,19835.0
2023-01-31 14:25:00,251.94,252.05,251.76,252.01,34106.0,242.0856,242.1913,241.9127,242.1529,34106.0
2023-01-31 14:30:00,251.99,252.38,251.98,252.08,22463.0,242.1337,242.5084,242.1241,242.2202,22463.0
2023-01-31 14:35:00,252.1,252.11,251.42,251.44,38368.0,242.2394,242.249,241.586,241.6052,38368.0
2023-01-31 14:40:00,251.44,251.65,251.11,251.63,42724.0,241.6052,241.807,241.2881,241.7878,42724.0
2023-01-31 14:45:00,251.61,251.88,251.58,251.72,27392.0,241.7685,242.028,241.7397,241.8742,27392.0
2023-01-31 14:50:00,251.75,252.22,251.59,252.2,39860.0,241.9031,242.3547,241.7493,242.3355,39860.0
2023-01-31 14:55:00,252.13,252.15,251.18,251.44,68002.0,242.2682,242.2874,241.3554,241.6052,68002.0
2023-01-31 15:00:00,251.4,251.86,251.26,251.47,45947.0,241.5668,242.0088,241.4322,241.634,45947.0
2023-01-31 15:05:00,251.42,252.0,251.42,251.9,25613.0,241.586,242.1433,241.586,242.0472,25613.0
2023-01-31 15:10:00,251.93,251.97,251.16,251.34,30137.0,242.076,242.1145,241.3361,241.5091,30137.0
2023-01-31 15:15:00,251.39,251.47,251.02,251.08,30902.0,241.5571,241.634,241.2016,241.2593,30902.0
2023-01-31 15:20:00,251.06,251.3,250.76,250.9,55420.0,241.2401,241.4707,240.9518,241.0863,55420.0
2023-01-31 15:25:00,250.92,251.22,250.69,251.15,49475.0,241.1055,241.3938,240.8845,241.3265,49475.0
2023-01-31 15:30:00,251.2,251.77,251.11,251.76,75403.0,241.3746,241.9223,241.2881,241.9127,75403.0
2023-01-31 15:35:00,251.78,252.15,251.77,251.89,57871.0,241.9319,242.2874,241.9223,242.0376,57871.0
2023-01-31 15:40:00,251.89,252.11,251.6,252.05,86639.0,242.0376,242.249,241.7589,242.1913,86639.0
2023-01-31 15:45:00,252.05,252.32,251.67,251.9,103626.0,242.1913,242.4508,241.8262,242.0472,103626.0
2023-01-31 15:50:00,251.96,252.48,251.93,252.38,159425.0,242.1049,242.6045,242.076,242.5084,159425.0
2023-01-31 15:55:00,252.35,252.63,252.19,252.35,355351.0,242.4796,242.7486,242.3259,242.4796,355351.0
2023-02-01 09:30:00,251.48,252.15,250.01,251.95,173246.0,241.6436,242.2874,240.2311,242.0952,173246.0
2023-02-01 09:35:00,252.07,252.7,251.27,252.26,63895.0,242.2105,242.8159,241.4418,242.3931,63895.0
2023-02-01 09:40:00,252.24,252.32,251.05,251.2,75808.0,242.3739,242.4508,241.2304,241.3746,75808.0
2023-02-01 09:45:00,251.29,252.35,251.26,251.75,47124.0,241.4611,242.4796,241.4322,241.9031,47124.0
2023-02-01 09:50:00,251.92,252.0,251.05,251.05,51391.0,242.0664,242.1433,241.2304,241.2304,51391.0
2023-02-01 09:55:00,251.2,251.28,249.6,249.86,77723.0,241.3746,241.4514,239.8372,240.087,77723.0
2023-02-01 10:00:00,250.08,250.08,248.15,249.72,87516.0,240.2984,240.2984,238.4439,239.9525,87516.0
2023-02-01 10:05:00,249.69,250.44,249.42,249.48,43120.0,239.9236,240.6443,239.6642,239.7219,43120.0
2023-02-01 10:10:00,249.42,250.28,248.65,250.26,56410.0,239.6642,240.4906,238.9243,240.4713,56410.0
2023-02-01 10:15:00,250.16,250.42,249.07,249.36,91978.0,240.3753,240.6251,239.3279,239.6065,91978.0
2023-02-01 10:20:00,249.27,249.64,248.93,249.27,39393.0,239.5201,239.8756,239.1934,239.5201,39393.0
2023-02-01 10:25:00,249.17,249.35,248.2,248.65,61677.0,239.424,239.5969,238.4919,238.9243,61677.0
2023-02-01 10:30:00,248.53,249.27,248.43,248.8,42380.0,238.809,239.5201,238.7129,239.0685,42380.0
2023-02-01 10:35:00,248.83,249.3,248.49,248.73,76635.0,239.0973,239.5489,238.7706,239.0012,76635.0
2023-02-01 10:40:00,248.73,248.95,247.76,247.88,67578.0,239.0012,239.2126,238.0691,238.1844,67578.0
2023-02-01 10:45:00,247.93,248.13,247.4,247.55,91047.0,238.2325,238.4247,237.7232,237.8673,91047.0
2023-02-01 10:50:00,247.56,247.57,246.92,247.34,64434.0,237.877,237.8866,237.262,237.6656,64434.0
2023-02-01 10:55:00,247.44,247.73,247.01,247.36,28674.0,237.7616,238.0403,237.3485,237.6848,28674.0
2023-02-01 11:00:00,247.28,248.33,247.27,248.24,34008.0,237.6079,238.6168,237.5983,238.5304,34008.0
2023-02-01 11:05:00,248.22,248.49,247.92,248.14,37327.0,238.5111,238.7706,238.2229,238.4343,37327.0
2023-02-01 11:10:00,248.14,248.51,248.01,248.39,25702.0,238.4343,238.7898,238.3094,238.6745,25702.0
2023-02-01 11:15:00,248.4,248.52,248.05,248.39,27410.0,238.6841,238.7994,238.3478,238.6745,27410.0
2023-02-01 11:20:00,248.4,249.05,248.4,248.59,46913.0,238.6841,239.3087,238.6841,238.8667,46913.0
2023-02-01 11:25:00,248.59,248.84,248.44,248.76,15556.0,238.8667,239.1069,238.7225,239.03,15556.0
2023-02-01 11:30:00,248.83,249.12,248.4,248.4,20373.0,239.0973,239.3759,238.6841,238.6841,20373.0
2023-02-01 11:35:00,248.43,248.58,248.32,248.41,15951.0,238.7129,238.8571,238.6072,238.6937,15951.0
2023-02-01 11:40:00,248.45,248.64,248.02,248.06,23801.0,238.7321,238.9147,238.319,238.3574,23801.0
2023-02-01 11:45:00,248.04,248.31,247.97,248.0,23692.0,238.3382,238.5976,238.2709,238.2997,23692.0
2023-02-01 11:50:00,248.03,248.15,247.8,248.13,29750.0,238.3286,238.4439,238.1076,238.4247,29750.0
2023-02-01 11:55:00,248.12,248.23,247.35,247.36,23770.0,238.415,238.5207,237.6752,237.6848,23770.0
2023-02-01 12:00:00,247.37,247.62,247.31,247.55,16975.0,237.6944,237.9346,237.6367,237.8673,16975.0
2023-02-01 12:05:00,247.46,247.55,247.06,247.1,29568.0,237.7809,237.8673,237.3965,237.4349,29568.0
2023-02-01 12:10:00,247.1,247.29,246.87,247.29,23674.0,237.4349,237.6175,237.2139,237.6175,23674.0
2023-02-01 12:15:00,247.29,247.31,246.61,246.66,28703.0,237.6175,237.6367,236.9641,237.0122,28703.0
2023-02-01 12:20:00,246.64,247.22,246.57,247.07,35925.0,236.9929,237.5503,236.9257,237.4061,35925.0
2023-02-01 12:25:00,247.09,247.22,246.65,246.68,20812.0,237.4253,237.5503,237.0025,237.0314,20812.0
2023-02-01 12:30:00,246.66,247.17,246.65,246.97,20787.0,237.0122,237.5022,237.0025,237.31,20787.0
2023-02-01 12:35:00,247.05,247.18,246.79,246.79,33029.0,237.3869,237.5118,237.1371,237.1371,33029.0
2023-02-01 12:40:00,246.86,247.18,246.62,247.05,24160.0,237.2043,237.5118,236.9737,237.3869,24160.0
2023-02-01 12:45:00,247.01,247.16,246.89,247.09,18835.0,237.3485,237.4926,237.2332,237.4253,18835.0
2023-02-01 12:50:00,247.07,247.43,247.04,247.24,16466.0,237.4061,237.752,237.3773,237.5695,16466.0
2023-02-01 12:55:00,247.29,247.69,247.29,247.46,25960.0,237.6175,238.0019,237.6175,237.7809,25960.0
2023-02-01 13:00:00,247.46,247.8,247.35,247.76,15154.0,237.7809,238.1076,237.6752,238.0691,15154.0
2023-02-01 13:05:00,247.84,247.93,247.64,247.69,18458.0,238.146,238.2325,237.9538,238.0019,18458.0
2023-02-01 13:10:00,247.63,248.12,247.58,247.96,42300.0,237.9442,238.415,237.8962,238.2613,42300.0
2023-02-01 13:15:00,247.94,248.03,247.68,247.84,20023.0,238.2421,238.3286,237.9923,238.146,20023.0
2023-02-01 13:20:00,247.84,247.99,247.65,247.94,15619.0,238.146,238.2901,237.9634,238.2421,15619.0
2023-02-01 13:25:00,247.96,248.01,247.77,247.97,15422.0,238.2613,238.3094,238.0787,238.2709,15422.0
2023-02-01 13:30:00,247.93,248.18,247.89,248.15,29564.0,238.2325,238.4727,238.194,238.4439,29564.0
2023-02-01 13:35:00,248.2,248.25,247.72,247.9,28835.0,238.4919,238.54,238.0307,238.2037,28835.0
2023-02-01 13:40:00,247.9,247.97,247.16,247.34,23717.0,238.2037,238.2709,237.4926,237.6656,23717.0
2023-02-01 13:45:00,247.3,247.31,246.76,246.95,24445.0,237.6271,237.6367,237.1082,237.2908,24445.0
2023-02-01 13:50:00,246.93,247.03,246.7,246.73,32314.0,237.2716,237.3677,237.0506,237.0794,32314.0
2023-02-01 13:55:00,246.68,247.76,246.68,247.37,35582.0,237.0314,238.0691,237.0314,237.6944,35582.0
2023-02-01 14:00:00,247.23,247.89,246.5,247.19,41448.0,237.5599,238.194,236.8584,237.5214,41448.0
2023-02-01 14:05:00,247.18,247.99,246.96,247.51,26866.0,237.5118,238.2901,237.3004,237.8289,26866.0
2023-02-01 14:10:00,247.53,247.81,247.19,247.28,32880.0,237.8481,238.1172,237.5214,237.6079,32880.0
2023-02-01 14:15:00,247.21,247.43,246.59,246.78,38310.0,237.5406,237.752,236.9449,237.1275,38310.0
2023-02-01 14:20:00,246.76,246.88,246.41,246.7,37354.0,237.1082,237.2235,236.7719,237.0506,37354.0
2023-02-01 14:25:00,246.71,246.83,246.51,246.59,27644.0,237.0602,237.1755,236.868,236.9449,27644.0
2023-02-01 14:30:00,246.58,246.75,245.31,245.83,61031.0,236.9353,237.0986,235.715,236.2146,61031.0
2023-02-01 14:35:00,245.72,248.31,245.7,248.19,84805.0,236.1089,238.5976,236.0897,238.4823,84805.0
2023-02-01 14:40:00,248.19,248.69,247.72,248.31,65259.0,238.4823,238.9628,238.0307,238.5976,65259.0
2023-02-01 14:45:00,248.41,250.48,248.17,248.88,115631.0,238.6937,240.6827,238.4631,239.1453,115631.0
2023-02-01 14:50:00,248.86,250.41,248.65,249.66,43262.0,239.1261,240.6155,238.9243,239.8948,43262.0
2023-02-01 14:55:00,249.64,249.77,249.09,249.19,36103.0,239.8756,240.0005,239.3471,239.4432,36103.0
2023-02-01 15:00:00,249.27,250.2,249.19,250.11,30370.0,239.5201,240.4137,239.4432,240.3272,30370.0
2023-02-01 15:05:00,250.18,250.66,249.91,250.59,42659.0,240.3945,240.8557,240.135,240.7884,42659.0
2023-02-01 15:10:00,250.58,250.6,249.94,250.27,39393.0,240.7788,240.798,240.1639,240.481,39393.0
2023-02-01 15:15:00,250.22,250.4,249.67,250.33,57705.0,240.4329,240.6059,239.9044,240.5386,57705.0
2023-02-01 15:20:00,250.32,250.61,250.27,250.55,62046.0,240.529,240.8077,240.481,240.75,62046.0
2023-02-01 15:25:00,250.56,250.93,250.36,250.91,49883.0,240.7596,241.1151,240.5674,241.0959,49883.0
2023-02-01 15:30:00,250.92,251.17,250.64,251.0,60844.0,241.1055,241.3458,240.8365,241.1824,60844.0
2023-02-01 15:35:00,250.99,251.82,250.99,251.49,99160.0,241.1728,241.9703,241.1728,241.6532,99160.0
2023-02-01 15:40:00,251.49,252.13,251.28,251.41,106344.0,241.6532,242.2682,241.4514,241.5764,106344.0
2023-02-01 15:45:00,251.43,251.47,250.05,250.1,104330.0,241.5956,241.634,240.2696,240.3176,104330.0
2023-02-01 15:50:00,250.11,250.11,249.38,249.59,129539.0,240.3272,240.3272,239.6258,239.8276,129539.0
2023-02-01 15:55:00,249.58,249.66,249.0,249.64,256861.0,239.8179,239.8948,239.2606,239.8756,256861.0
2023-02-02 09:30:00,249.33,249.53,247.05,247.27,108623.0,239.5777,239.7699,237.3869,237.5983,108623.0
2023-02-02 09:35:00,247.3,247.33,245.3,245.47,74617.0,237.6271,237.6559,235.7053,235.8687,74617.0
2023-02-02 09:40:00,245.33,245.35,243.23,244.03,173845.0,235.7342,235.7534,233.7163,234.485,173845.0
2023-02-02 09:45:00,244.01,245.02,243.6,244.34,109846.0,234.4658,235.4363,234.0718,234.7829,109846.0
2023-02-02 09:50:00,244.21,244.91,243.51,244.1,69317.0,234.658,235.3306,233.9854,234.5523,69317.0
2023-02-02 09:55:00,244.17,244.41,243.75,244.01,45952.0,234.6195,234.8502,234.216,234.4658,45952.0
2023-02-02 10:00:00,243.95,245.5,243.84,244.39,61496.0,234.4082,235.8975,234.3025,234.8309,61496.0
2023-02-02 10:05:00,244.38,244.4,243.13,243.65,95784.0,234.8213,234.8406,233.6202,234.1199,95784.0
2023-02-02 10:10:00,243.62,243.62,242.12,242.51,81341.0,234.0911,234.0911,232.6497,233.0245,81341.0
2023-02-02 10:15:00,242.59,243.37,242.42,243.11,51822.0,233.1013,233.8508,232.938,233.601,51822.0
2023-02-02 10:20:00,243.15,243.25,242.69,243.01,36804.0,233.6394,233.7355,233.1974,233.5049,36804.0
2023-02-02 10:25:00,243.05,243.11,242.47,242.97,36264.0,233.5434,233.601,232.986,233.4665,36264.0
2023-02-02 10:30:00,243.05,243.43,242.8,243.3,51733.0,233.5434,233.9085,233.3031,233.7836,51733.0
2023-02-02 10:35:00,243.4,243.99,243.32,243.78,54389.0,233.8797,234.4466,233.8028,234.2448,54389.0
2023-02-02 10:40:00,243.77,244.2,242.85,242.86,39359.0,234.2352,234.6484,233.3512,233.3608,39359.0
2023-02-02 10:45:00,242.93,242.93,241.8,241.97,132290.0,233.428,233.428,232.3422,232.5056,132290.0
2023-02-02 10:50:00,241.96,242.48,241.91,242.27,75774.0,232.496,232.9957,232.4479,232.7939,75774.0
2023-02-02 10:55:00,242.29,242.91,242.28,242.72,61686.0,232.8131,233.4088,232.8035,233.2263,61686.0
2023-02-02 11:00:00,242.72,243.43,242.52,243.38,50902.0,233.2263,233.9085,233.0341,233.8604,50902.0
2023-02-02 11:05:00,243.41,243.55,242.94,243.1,85148.0,233.8893,234.0238,233.4377,233.5914,85148.0
2023-02-02 11:10:00,243.1,243.81,243.1,243.71,53683.0,233.5914,234.2736,233.5914,234.1775,53683.0
2023-02-02 11:15:00,243.68,244.01,243.18,243.61,47620.0,234.1487,234.4658,233.6683,234.0815,47620.0
2023-02-02 11:20:00,243.52,244.0,243.29,243.84,39055.0,233.995,234.4562,233.774,234.3025,39055.0
2023-02-02 11:25:00,243.79,243.8,243.49,243.49,26659.0,234.2544,234.264,233.9661,233.9661,26659.0
2023-02-02 11:30:00,243.54,243.81,243.37,243.47,32383.0,234.0142,234.2736,233.8508,233.9469,32383.0
2023-02-02 11:35:00,243.37,243.55,243.18,243.21,43886.0,233.8508,234.0238,233.6683,233.6971,43886.0
2023-02-02 11:40:00,243.2,243.92,242.95,243.75,37183.0,233.6875,234.3793,233.4473,234.216,37183.0
2023-02-02 11:45:00,243.68,244.11,243.6,243.9,57833.0,234.1487,234.5619,234.0718,234.3601,57833.0
2023-02-02 11:50:00,243.9,244.03,243.68,243.81,33946.0,234.3601,234.485,234.1487,234.2736,33946.0
2023-02-02 11:55:00,243.86,244.08,243.69,243.86,38978.0,234.3217,234.5331,234.1583,234.3217,38978.0
2023-02-02 12:00:00,243.86,243.87,243.49,243.56,35449.0,234.3217,234.3313,233.9661,234.0334,35449.0
2023-02-02 12:05:00,243.42,243.8,243.15,243.34,48233.0,233.8989,234.264,233.6394,233.822,48233.0
2023-02-02 12:10:00,243.3,243.82,243.2,243.62,30437.0,233.7836,234.2832,233.6875,234.0911,30437.0
2023-02-02 12:15:00,243.6,244.23,243.6,243.73,32477.0,234.0718,234.6772,234.0718,234.1968,32477.0
2023-02-02 12:20:00,243.75,244.02,243.72,243.96,31768.0,234.216,234.4754,234.1871,234.4178,31768.0
2023-02-02 12:25:00,243.92,244.46,243.88,244.33,37853.0,234.3793,234.8982,234.3409,234.7733,37853.0
2023-02-02 12:30:00,244.26,244.67,244.02,244.58,33196.0,234.706,235.1,234.4754,235.0135,33196.0
2023-02-02 12:35:00,244.59,244.92,244.36,244.91,28809.0,235.0231,235.3402,234.8021,235.3306,28809.0
2023-02-02 12:40:00,244.83,244.9,244.6,244.79,14684.0,235.2537,235.321,235.0327,235.2153,14684.0
2023-02-02 12:45:00,244.73,245.15,244.67,245.1,37456.0,235.1576,235.5612,235.1,235.5132,37456.0
2023-02-02 12:50:00,245.03,245.22,244.71,245.17,20794.0,235.4459,235.6285,235.1384,235.5804,20794.0
2023-02-02 12:55:00,245.12,245.31,245.03,245.26,17276.0,235.5324,235.715,235.4459,235.6669,17276.0
2023-02-02 13:00:00,245.26,245.59,245.08,245.56,20386.0,235.6669,235.984,235.494,235.9552,20386.0
2023-02-02 13:05:00,245.59,245.62,245.12,245.22,19999.0,235.984,236.0128,235.5324,235.6285,19999.0
2023-02-02 13:10:00,245.13,245.47,245.05,245.05,18723.0,235.542,235.8687,235.4651,235.4651,18723.0
2023-02-02 13:15:00,245.05,245.1,244.7,244.95,39711.0,235.4651,235.5132,235.1288,235.369,39711.0
2023-02-02 13:20:00,244.91,244.95,244.62,244.95,11182.0,235.3306,235.369,235.0519,235.369,11182.0
2023-02-02 13:25:00,244.94,244.99,244.64,244.64,10495.0,235.3594,235.4075,235.0712,235.0712,10495.0
2023-02-02 13:30:00,244.6,245.15,244.6,245.08,14587.0,235.0327,235.5612,235.0327,235.494,14587.0
2023-02-02 13:35:00,245.14,245.53,245.11,245.49,16250.0,235.5516,235.9264,235.5228,235.8879,16250.0
2023-02-02 13:40:00,245.57,245.67,245.36,245.41,16489.0,235.9648,236.0609,235.763,235.811,16489.0
2023-02-02 13:45:00,245.45,246.05,245.39,245.95,30514.0,235.8495,236.426,235.7918,236.3299,30514.0
2023-02-02 13:50:00,245.96,246.29,245.74,246.29,24283.0,236.3395,236.6566,236.1281,236.6566,24283.0
2023-02-02 13:55:00,246.31,246.41,246.08,246.23,19618.0,236.6758,236.7719,236.4548,236.599,19618.0
2023-02-02 14:00:00,246.22,246.37,246.21,246.21,16207.0,236.5894,236.7335,236.5798,236.5798,16207.0
2023-02-02 14:05:00,246.16,246.46,246.0,246.03,14251.0,236.5317,236.82,236.378,236.4068,14251.0
2023-02-02 14:10:00,246.04,246.04,245.2,245.2,23391.0,236.4164,236.4164,235.6093,235.6093,23391.0
2023-02-02 14:15:00,245.18,245.38,245.0,245.38,18482.0,235.59,235.7822,235.4171,235.7822,18482.0
2023-02-02 14:20:00,245.37,245.4,244.43,244.43,34696.0,235.7726,235.8014,234.8694,234.8694,34696.0
2023-02-02 14:25:00,244.37,244.51,243.91,244.09,31104.0,234.8117,234.9462,234.3697,234.5427,31104.0
2023-02-02 14:30:00,244.01,244.3,243.83,243.92,17830.0,234.4658,234.7445,234.2928,234.3793,17830.0
2023-02-02 14:35:00,243.95,244.03,243.6,243.75,21141.0,234.4082,234.485,234.0718,234.216,21141.0
2023-02-02 14:40:00,243.77,243.8,243.42,243.59,18080.0,234.2352,234.264,233.8989,234.0622,18080.0
2023-02-02 14:45:00,243.58,243.85,243.38,243.85,17681.0,234.0526,234.3121,233.8604,234.3121,17681.0
2023-02-02 14:50:00,243.84,244.02,243.44,243.63,25117.0,234.3025,234.4754,233.9181,234.1007,25117.0
2023-02-02 14:55:00,243.57,243.57,243.22,243.3,24679.0,234.043,234.043,233.7067,233.7836,24679.0
2023-02-02 15:00:00,243.28,243.65,243.08,243.15,33640.0,233.7644,234.1199,233.5722,233.6394,33640.0
2023-02-02 15:05:00,243.21,243.86,243.2,243.28,36750.0,233.6971,234.3217,233.6875,233.7644,36750.0
2023-02-02 15:10:00,243.35,243.37,243.07,243.34,32030.0,233.8316,233.8508,233.5626,233.822,32030.0
2023-02-02 15:15:00,243.36,243.79,243.2,243.7,26109.0,233.8412,234.2544,233.6875,234.1679,26109.0
2023-02-02 15:20:00,243.68,243.89,243.49,243.67,23986.0,234.1487,234.3505,233.9661,234.1391,23986.0
2023-02-02 15:25:00,243.72,244.01,243.56,243.88,36635.0,234.1871,234.4658,234.0334,234.3409,36635.0
2023-02-02 15:30:00,243.89,244.26,243.85,244.19,35501.0,234.3505,234.706,234.3121,234.6388,35501.0
2023-02-02 15:35:00,244.19,244.38,243.99,244.15,50195.0,234.6388,234.8213,234.4466,234.6003,50195.0
2023-02-02 15:40:00,244.14,244.35,243.7,243.95,42663.0,234.5907,234.7925,234.1679,234.4082,42663.0
2023-02-02 15:45:00,243.94,244.7,243.84,244.54,91345.0,234.3985,235.1288,234.3025,234.9751,91345.0
2023-02-02 15:50:00,244.55,245.13,244.26,244.41,162434.0,234.9847,235.542,234.706,234.8502,162434.0
2023-02-02 15:55:00,244.42,244.91,244.21,244.91,221840.0,234.8598,235.3306,234.658,235.3306,221840.0
2023-02-03 09:30:00,243.8,245.32,243.12,244.79,109289.0,234.264,235.7246,233.6106,235.2153,109289.0
2023-02-03 09:35:00,244.73,246.93,244.62,246.62,56570.0,235.1576,237.2716,235.0519,236.9737,56570.0
2023-02-03 09:40:00,246.64,247.64,246.12,247.44,58833.0,236.9929,237.9538,236.4933,237.7616,58833.0
2023-02-03 09:45:00,247.55,248.7,247.33,248.1,96126.0,237.8673,238.9724,237.6559,238.3958,96126.0
2023-02-03 09:50:00,248.0,248.1,247.03,248.08,35151.0,238.2997,238.3958,237.3677,238.3766,35151.0
2023-02-03 09:55:00,248.11,248.11,247.12,247.94,44391.0,238.4054,238.4054,237.4542,238.2421,44391.0
2023-02-03 10:00:00,247.77,248.48,247.01,248.32,39134.0,238.0787,238.761,237.3485,238.6072,39134.0
2023-02-03 10:05:00,248.32,248.59,247.29,248.28,38512.0,238.6072,238.8667,237.6175,238.5688,38512.0
2023-02-03 10:10:00,248.29,249.4,247.92,249.35,54972.0,238.5784,239.645,238.2229,239.5969,54972.0
2023-02-03 10:15:00,249.25,250.14,249.06,249.9,47300.0,239.5008,240.356,239.3183,240.1254,47300.0
2023-02-03 10:20:00,249.94,250.32,249.8,250.25,31089.0,240.1639,240.529,240.0293,240.4617,31089.0
2023-02-03 10:25:00,250.32,250.71,250.14,250.23,57668.0,240.529,240.9037,240.356,240.4425,57668.0
2023-02-03 10:30:00,250.21,250.45,249.97,250.29,42495.0,240.4233,240.6539,240.1927,240.5002,42495.0
2023-02-03 10:35:00,250.25,250.86,249.94,250.8,30623.0,240.4617,241.0479,240.1639,240.9902,30623.0
2023-02-03 10:40:00,250.83,250.85,250.38,250.6,44653.0,241.019,241.0383,240.5867,240.798,44653.0
2023-02-03 10:45:00,250.55,250.83,250.31,250.71,38764.0,240.75,241.019,240.5194,240.9037,38764.0
2023-02-03 10:50:00,250.66,250.84,250.3,250.46,35279.0,240.8557,241.0287,240.5098,240.6635,35279.0
2023-02-03 10:55:00,250.46,250.88,250.42,250.86,65466.0,240.6635,241.0671,240.6251,241.0479,65466.0
2023-02-03 11:00:00,250.85,250.88,250.37,250.56,88110.0,241.0383,241.0671,240.577,240.7596,88110.0
2023-02-03 11:05:00,250.54,250.73,250.11,250.53,28327.0,240.7404,240.923,240.3272,240.7308,28327.0
2023-02-03 11:10:00,250.54,250.93,250.5,250.86,45707.0,240.7404,241.1151,240.702,241.0479,45707.0
2023-02-03 11:15:00,250.86,250.94,250.51,250.62,24000.0,241.0479,241.1247,240.7116,240.8173,24000.0
2023-02-03 11:20:00,250.65,250.8,250.38,250.39,25934.0,240.8461,240.9902,240.5867,240.5963,25934.0
2023-02-03 11:25:00,250.39,250.39,250.01,250.18,31661.0,240.5963,240.5963,240.2311,240.3945,31661.0
2023-02-03 11:30:00,250.24,250.39,249.95,250.25,37721.0,240.4521,240.5963,240.1735,240.4617,37721.0
2023-02-03 11:35:00,250.24,250.69,249.77,250.0,27954.0,240.4521,240.8845,240.0005,240.2215,27954.0
2023-02-03 11:40:00,250.01,250.26,249.93,250.26,28519.0,240.2311,240.4713,240.1543,240.4713,28519.0
2023-02-03 11:45:00,250.17,250.39,249.94,250.02,31627.0,240.3849,240.5963,240.1639,240.2407,31627.0
2023-02-03 11:50:00,250.07,250.62,250.07,250.44,16787.0,240.2888,240.8173,240.2888,240.6443,16787.0
2023-02-03 11:55:00,250.46,250.61,250.12,250.13,23025.0,240.6635,240.8077,240.3368,240.3464,23025.0
2023-02-03 12:00:00,250.19,250.4,250.05,250.39,20568.0,240.4041,240.6059,240.2696,240.5963,20568.0
2023-02-03 12:05:00,250.45,250.58,250.23,250.34,14604.0,240.6539,240.7788,240.4425,240.5482,14604.0
2023-02-03 12:10:00,250.36,250.79,250.35,250.78,17557.0,240.5674,240.9806,240.5578,240.971,17557.0
2023-02-03 12:15:00,250.81,250.95,250.4,250.4,32932.0,240.9998,241.1344,240.6059,240.6059,32932.0
2023-02-03 12:20:00,250.39,250.72,250.35,250.56,24321.0,240.5963,240.9134,240.5578,240.7596,24321.0
2023-02-03 12:25:00,250.55,250.59,250.28,250.32,10861.0,240.75,240.7884,240.4906,240.529,10861.0
2023-02-03 12:30:00,250.31,250.52,250.19,250.23,19560.0,240.5194,240.7212,240.4041,240.4425,19560.0
2023-02-03 12:35:00,250.24,250.41,250.24,250.29,11858.0,240.4521,240.6155,240.4521,240.5002,11858.0
2023-02-03 12:40:00,250.26,250.5,250.19,250.2,9214.0,240.4713,240.702,240.4041,240.4137,9214.0
2023-02-03 12:45:00,250.19,250.36,249.78,249.78,16384.0,240.4041,240.5674,240.0101,240.0101,16384.0
2023-02-03 12:50:00,249.81,250.01,249.51,249.77,11662.0,240.0389,240.2311,239.7507,240.0005,11662.0
2023-02-03 12:55:00,249.71,249.77,248.86,248.96,22071.0,239.9429,240.0005,239.1261,239.2222,22071.0
2023-02-03 13:00:00,248.93,248.93,248.27,248.27,29819.0,239.1934,239.1934,238.5592,238.5592,29819.0
2023-02-03 13:05:00,248.27,248.37,247.65,247.65,41665.0,238.5592,238.6553,237.9634,237.9634,41665.0
2023-02-03 13:10:00,247.64,247.88,247.4,247.6,40234.0,237.9538,238.1844,237.7232,237.9154,40234.0
2023-02-03 13:15:00,247.64,247.95,247.39,247.95,29513.0,237.9538,238.2517,237.7136,238.2517,29513.0
2023-02-03 13:20:00,247.86,247.92,247.57,247.9,18647.0,238.1652,238.2229,237.8866,238.2037,18647.0
2023-02-03 13:25:00,247.83,247.83,247.6,247.68,8746.0,238.1364,238.1364,237.9154,237.9923,8746.0
2023-02-03 13:30:00,247.69,247.93,247.5,247.88,11833.0,238.0019,238.2325,237.8193,238.1844,11833.0
2023-02-03 13:35:00,247.8,248.13,247.76,248.12,6173.0,238.1076,238.4247,238.0691,238.415,6173.0
2023-02-03 13:40:00,248.13,248.13,247.59,247.65,14404.0,238.4247,238.4247,237.9058,237.9634,14404.0
2023-02-03 13:45:00,247.67,247.68,247.23,247.47,10631.0,237.9826,237.9923,237.5599,237.7905,10631.0
2023-02-03 13:50:00,247.55,247.83,247.55,247.6,7572.0,237.8673,238.1364,237.8673,237.9154,7572.0
2023-02-03 13:55:00,247.54,247.76,247.39,247.67,12067.0,237.8577,238.0691,237.7136,237.9826,12067.0
2023-02-03 14:00:00,247.72,247.8,247.5,247.78,15637.0,238.0307,238.1076,237.8193,238.0883,15637.0
2023-02-03 14:05:00,247.76,247.88,247.55,247.69,17326.0,238.0691,238.1844,237.8673,238.0019,17326.0
2023-02-03 14:10:00,247.72,247.82,247.44,247.75,15584.0,238.0307,238.1268,237.7616,238.0595,15584.0
2023-02-03 14:15:00,247.79,247.79,247.46,247.46,13738.0,238.098,238.098,237.7809,237.7809,13738.0
2023-02-03 14:20:00,247.63,247.73,247.39,247.46,20387.0,237.9442,238.0403,237.7136,237.7809,20387.0
2023-02-03 14:25:00,247.51,247.86,247.4,247.75,21202.0,237.8289,238.1652,237.7232,238.0595,21202.0
2023-02-03 14:30:00,247.82,247.82,247.38,247.77,17179.0,238.1268,238.1268,237.704,238.0787,17179.0
2023-02-03 14:35:00,247.8,248.41,247.77,248.37,12587.0,238.1076,238.6937,238.0787,238.6553,12587.0
2023-02-03 14:40:00,248.29,248.34,247.83,247.99,8100.0,238.5784,238.6264,238.1364,238.2901,8100.0
2023-02-03 14:45:00,248.01,248.01,247.75,247.95,10205.0,238.3094,238.3094,238.0595,238.2517,10205.0
2023-02-03 14:50:00,247.98,248.1,247.74,248.02,12221.0,238.2805,238.3958,238.0499,238.319,12221.0
2023-02-03 14:55:00,248.03,248.09,247.55,247.69,16256.0,238.3286,238.3862,237.8673,238.0019,16256.0
2023-02-03 15:00:00,247.65,247.69,247.19,247.35,11995.0,237.9634,238.0019,237.5214,237.6752,11995.0
2023-02-03 15:05:00,247.36,247.88,247.19,247.82,13941.0,237.6848,238.1844,237.5214,238.1268,13941.0
2023-02-03 15:10:00,247.84,248.02,247.77,247.91,10251.0,238.146,238.319,238.0787,238.2133,10251.0
2023-02-03 15:15:00,247.89,248.37,247.74,248.29,32527.0,238.194,238.6553,238.0499,238.5784,32527.0
2023-02-03 15:20:00,248.29,248.4,247.92,247.97,16287.0,238.5784,238.6841,238.2229,238.2709,16287.0
2023-02-03 15:25:00,248.02,248.19,247.88,247.92,18295.0,238.319,238.4823,238.1844,238.2229,18295.0
2023-02-03 15:30:00,247.96,248.24,247.77,247.86,28907.0,238.2613,238.5304,238.0787,238.1652,28907.0
2023-02-03 15:35:00,247.85,248.01,247.61,247.68,23282.0,238.1556,238.3094,237.925,237.9923,23282.0
2023-02-03 15:40:00,247.66,247.9,247.48,247.5,31106.0,237.973,238.2037,237.8001,237.8193,31106.0
2023-02-03 15:45:00,247.49,247.55,247.27,247.4,50186.0,237.8097,237.8673,237.5983,237.7232,50186.0
2023-02-03 15:50:00,247.43,247.87,247.33,247.87,82067.0,237.752,238.1748,237.6559,238.1748,82067.0
2023-02-03 15:55:00,247.87,248.01,247.66,247.72,145354.0,238.1748,238.3094,237.973,238.0307,145354.0
2023-02-06 09:30:00,248.11,250.43,248.0,250.01,115196.0,238.4054,240.6347,238.2997,240.2311,115196.0
2023-02-06 09:35:00,250.06,250.95,249.92,250.26,42800.0,240.2792,241.1344,240.1446,240.4713,42800.0
2023-02-06 09:40:00,250.38,250.55,249.48,249.63,27395.0,240.5867,240.75,239.7219,239.866,27395.0
2023-02-06 09:45:00,249.67,250.64,249.28,250.64,27054.0,239.9044,240.8365,239.5297,240.8365,27054.0
2023-02-06 09:50:00,250.63,250.82,249.43,249.85,28976.0,240.8269,241.0094,239.6738,240.0774,28976.0
2023-02-06 09:55:00,249.77,250.03,249.65,249.82,37124.0,240.0005,240.2503,239.8852,240.0486,37124.0
2023-02-06 10:00:00,249.84,250.01,248.82,248.85,33529.0,240.0678,240.2311,239.0877,239.1165,33529.0
2023-02-06 10:05:00,248.82,249.8,248.62,249.49,24728.0,239.0877,240.0293,238.8955,239.7315,24728.0
2023-02-06 10:10:00,249.28,249.6,248.66,249.01,14105.0,239.5297,239.8372,238.9339,239.2702,14105.0
2023-02-06 10:15:00,248.91,248.96,248.54,248.76,10523.0,239.1741,239.2222,238.8186,239.03,10523.0
2023-02-06 10:20:00,248.73,248.87,248.59,248.81,26826.0,239.0012,239.1357,238.8667,239.0781,26826.0
2023-02-06 10:25:00,248.67,249.22,248.65,249.12,10262.0,238.9435,239.472,238.9243,239.3759,10262.0
2023-02-06 10:30:00,249.02,249.2,248.65,249.11,19968.0,239.2798,239.4528,238.9243,239.3663,19968.0
2023-02-06 10:35:00,249.16,249.17,248.76,248.79,11354.0,239.4144,239.424,239.03,239.0588,11354.0
2023-02-06 10:40:00,248.8,249.37,248.75,249.13,17252.0,239.0685,239.6162,239.0204,239.3855,17252.0
2023-02-06 10:45:00,249.14,249.42,249.11,249.31,14495.0,239.3952,239.6642,239.3663,239.5585,14495.0
2023-02-06 10:50:00,249.39,249.86,249.19,249.79,16450.0,239.6354,240.087,239.4432,240.0197,16450.0
2023-02-06 10:55:00,249.81,249.88,249.63,249.76,15610.0,240.0389,240.1062,239.866,239.9909,15610.0
2023-02-06 11:00:00,249.9,249.92,249.62,249.65,31549.0,240.1254,240.1446,239.8564,239.8852,31549.0
2023-02-06 11:05:00,249.64,250.11,249.61,249.7,39015.0,239.8756,240.3272,239.8468,239.9332,39015.0
2023-02-06 11:10:00,249.76,249.88,249.62,249.72,7313.0,239.9909,240.1062,239.8564,239.9525,7313.0
2023-02-06 11:15:00,249.76,250.08,249.75,250.0,17143.0,239.9909,240.2984,239.9813,240.2215,17143.0
2023-02-06 11:20:00,249.98,250.16,249.86,250.11,11389.0,240.2023,240.3753,240.087,240.3272,11389.0
2023-02-06 11:25:00,250.04,250.2,249.84,250.13,10386.0,240.2599,240.4137,240.0678,240.3464,10386.0
2023-02-06 11:30:00,250.16,250.24,249.76,249.76,15401.0,240.3753,240.4521,239.9909,239.9909,15401.0
2023-02-06 11:35:00,249.83,249.84,249.48,249.57,9657.0,240.0582,240.0678,239.7219,239.8083,9657.0
2023-02-06 11:40:00,249.56,249.96,249.54,249.89,16644.0,239.7987,240.1831,239.7795,240.1158,16644.0
2023-02-06 11:45:00,249.92,249.97,249.67,249.9,23250.0,240.1446,240.1927,239.9044,240.1254,23250.0
2023-02-06 11:50:00,249.9,250.43,249.85,250.14,22658.0,240.1254,240.6347,240.0774,240.356,22658.0
2023-02-06 11:55:00,250.12,250.6,250.12,250.29,19049.0,240.3368,240.798,240.3368,240.5002,19049.0
2023-02-06 12:00:00,250.29,250.56,250.04,250.48,11479.0,240.5002,240.7596,240.2599,240.6827,11479.0
2023-02-06 12:05:00,250.62,250.93,250.62,250.73,21519.0,240.8173,241.1151,240.8173,240.923,21519.0
2023-02-06 12:10:00,250.76,250.95,250.7,250.72,11296.0,240.9518,241.1344,240.8941,240.9134,11296.0
2023-02-06 12:15:00,250.66,250.76,250.57,250.62,11900.0,240.8557,240.9518,240.7692,240.8173,11900.0
2023-02-06 12:20:00,250.66,250.9,250.55,250.77,15002.0,240.8557,241.0863,240.75,240.9614,15002.0
2023-02-06 12:25:00,250.78,251.09,250.74,251.06,34307.0,240.971,241.2689,240.9326,241.2401,34307.0
2023-02-06 12:30:00,251.09,251.54,251.03,251.48,26809.0,241.2689,241.7013,241.2112,241.6436,26809.0
2023-02-06 12:35:00,251.49,251.79,251.4,251.73,37118.0,241.6532,241.9415,241.5668,241.8838,37118.0
2023-02-06 12:40:00,251.77,251.82,251.57,251.71,17690.0,241.9223,241.9703,241.7301,241.8646,17690.0
2023-02-06 12:45:00,251.71,251.92,251.59,251.67,18951.0,241.8646,242.0664,241.7493,241.8262,18951.0
2023-02-06 12:50:00,251.61,251.61,251.27,251.32,19367.0,241.7685,241.7685,241.4418,241.4899,19367.0
2023-02-06 12:55:00,251.29,251.62,251.04,251.18,31118.0,241.4611,241.7781,241.2208,241.3554,31118.0
2023-02-06 13:00:00,251.18,251.38,250.84,251.29,26683.0,241.3554,241.5475,241.0287,241.4611,26683.0
2023-02-06 13:05:00,251.29,251.69,251.29,251.64,16597.0,241.4611,241.8454,241.4611,241.7974,16597.0
2023-02-06 13:10:00,251.65,251.68,251.15,251.49,11902.0,241.807,241.8358,241.3265,241.6532,11902.0
2023-02-06 13:15:00,251.44,251.82,251.37,251.82,8285.0,241.6052,241.9703,241.5379,241.9703,8285.0
2023-02-06 13:20:00,251.78,252.14,251.74,251.92,22818.0,241.9319,242.2778,241.8935,242.0664,22818.0
2023-02-06 13:25:00,251.87,252.07,251.65,251.66,11328.0,242.0184,242.2105,241.807,241.8166,11328.0
2023-02-06 13:30:00,251.64,251.99,251.63,251.9,8040.0,241.7974,242.1337,241.7878,242.0472,8040.0
2023-02-06 13:35:00,251.95,252.04,251.71,251.71,9859.0,242.0952,242.1817,241.8646,241.8646,9859.0
2023-02-06 13:40:00,251.7,251.7,251.46,251.68,9304.0,241.855,241.855,241.6244,241.8358,9304.0
2023-02-06 13:45:00,251.67,251.73,251.51,251.61,6141.0,241.8262,241.8838,241.6725,241.7685,6141.0
2023-02-06 13:50:00,251.55,251.8,251.4,251.46,7883.0,241.7109,241.9511,241.5668,241.6244,7883.0
2023-02-06 13:55:00,251.52,251.68,251.47,251.48,16207.0,241.6821,241.8358,241.634,241.6436,16207.0
2023-02-06 14:00:00,251.52,251.82,251.52,251.73,15660.0,241.6821,241.9703,241.6821,241.8838,15660.0
2023-02-06 14:05:00,251.77,251.91,251.27,251.28,21231.0,241.9223,242.0568,241.4418,241.4514,21231.0
2023-02-06 14:10:00,251.29,251.59,251.19,251.55,41641.0,241.4611,241.7493,241.365,241.7109,41641.0
2023-02-06 14:15:00,251.63,251.84,251.29,251.64,27841.0,241.7878,241.9895,241.4611,241.7974,27841.0
2023-02-06 14:20:00,251.69,251.71,251.2,251.2,20980.0,241.8454,241.8646,241.3746,241.3746,20980.0
2023-02-06 14:25:00,251.22,251.36,251.1,251.1,22151.0,241.3938,241.5283,241.2785,241.2785,22151.0
2023-02-06 14:30:00,251.07,251.35,251.07,251.23,11828.0,241.2497,241.5187,241.2497,241.4034,11828.0
2023-02-06 14:35:00,251.25,251.34,251.17,251.24,24916.0,241.4226,241.5091,241.3458,241.413,24916.0
2023-02-06 14:40:00,251.24,251.29,250.77,250.77,14710.0,241.413,241.4611,240.9614,240.9614,14710.0
2023-02-06 14:45:00,250.79,250.84,250.62,250.69,8902.0,240.9806,241.0287,240.8173,240.8845,8902.0
2023-02-06 14:50:00,250.68,250.89,250.39,250.84,24841.0,240.8749,241.0767,240.5963,241.0287,24841.0
2023-02-06 14:55:00,250.87,251.23,250.84,251.22,14169.0,241.0575,241.4034,241.0287,241.3938,14169.0
2023-02-06 15:00:00,251.23,251.28,251.14,251.21,14118.0,241.4034,241.4514,241.3169,241.3842,14118.0
2023-02-06 15:05:00,251.21,251.3,250.97,251.27,18072.0,241.3842,241.4707,241.1536,241.4418,18072.0
2023-02-06 15:10:00,251.33,251.33,251.04,251.19,11061.0,241.4995,241.4995,241.2208,241.365,11061.0
2023-02-06 15:15:00,251.1,251.37,251.02,251.06,27414.0,241.2785,241.5379,241.2016,241.2401,27414.0
2023-02-06 15:20:00,251.02,251.13,250.86,250.88,21516.0,241.2016,241.3073,241.0479,241.0671,21516.0
2023-02-06 15:25:00,250.89,250.96,250.69,250.77,24178.0,241.0767,241.144,240.8845,240.9614,24178.0
2023-02-06 15:30:00,250.74,251.33,250.57,251.33,29418.0,240.9326,241.4995,240.7692,241.4995,29418.0
2023-02-06 15:35:00,251.34,251.61,251.34,251.44,36036.0,241.5091,241.7685,241.5091,241.6052,36036.0
2023-02-06 15:40:00,251.45,251.64,251.42,251.56,34499.0,241.6148,241.7974,241.586,241.7205,34499.0
2023-02-06 15:45:00,251.53,251.53,251.13,251.13,57949.0,241.6917,241.6917,241.3073,241.3073,57949.0
2023-02-06 15:50:00,251.16,251.77,250.99,251.53,90603.0,241.3361,241.9223,241.1728,241.6917,90603.0
2023-02-06 15:55:00,251.53,251.6,251.15,251.41,148889.0,241.6917,241.7589,241.3265,241.5764,148889.0
2023-02-07 09:30:00,250.55,251.98,250.47,251.55,52385.0,240.75,242.1241,240.6731,241.7109,52385.0
2023-02-07 09:35:00,251.41,252.0,250.87,250.99,13720.0,241.5764,242.1433,241.0575,241.1728,13720.0
2023-02-07 09:40:00,250.89,251.06,250.09,250.21,27330.0,241.0767,241.2401,240.308,240.4233,27330.0
2023-02-07 09:45:00,250.22,250.36,249.65,250.28,27190.0,240.4329,240.5674,239.8852,240.4906,27190.0
2023-02-07 09:50:00,250.26,251.13,250.13,251.08,30377.0,240.4713,241.3073,240.3464,241.2593,30377.0
2023-02-07 09:55:00,251.16,251.57,250.86,251.48,17471.0,241.3361,241.7301,241.0479,241.6436,17471.0
2023-02-07 10:00:00,251.51,251.55,251.06,251.23,11347.0,241.6725,241.7109,241.2401,241.4034,11347.0
2023-02-07 10:05:00,251.23,251.23,250.51,250.67,22249.0,241.4034,241.4034,240.7116,240.8653,22249.0
2023-02-07 10:10:00,250.6,250.82,249.65,249.82,10268.0,240.798,241.0094,239.8852,240.0486,10268.0
2023-02-07 10:15:00,249.8,249.84,249.37,249.84,10645.0,240.0293,240.0678,239.6162,240.0678,10645.0
2023-02-07 10:20:00,249.9,250.18,249.75,250.03,16642.0,240.1254,240.3945,239.9813,240.2503,16642.0
2023-02-07 10:25:00,250.0,250.2,249.43,249.49,16893.0,240.2215,240.4137,239.6738,239.7315,16893.0
2023-02-07 10:30:00,249.43,249.53,249.04,249.04,16338.0,239.6738,239.7699,239.2991,239.2991,16338.0
2023-02-07 10:35:00,249.01,249.15,248.82,248.92,16808.0,239.2702,239.4048,239.0877,239.1838,16808.0
2023-02-07 10:40:00,248.89,249.24,248.83,248.91,19481.0,239.1549,239.4912,239.0973,239.1741,19481.0
2023-02-07 10:45:00,248.95,249.24,248.68,249.18,13056.0,239.2126,239.4912,238.9531,239.4336,13056.0
2023-02-07 10:50:00,249.14,249.27,248.5,248.68,20194.0,239.3952,239.5201,238.7802,238.9531,20194.0
2023-02-07 10:55:00,248.71,248.77,248.38,248.48,10782.0,238.982,239.0396,238.6649,238.761,10782.0
2023-02-07 11:00:00,248.51,248.51,247.86,248.13,27681.0,238.7898,238.7898,238.1652,238.4247,27681.0
2023-02-07 11:05:00,248.13,248.73,248.09,248.56,22376.0,238.4247,239.0012,238.3862,238.8378,22376.0
2023-02-07 11:10:00,248.5,248.79,248.49,248.75,13467.0,238.7802,239.0588,238.7706,239.0204,13467.0
2023-02-07 11:15:00,248.8,248.8,248.38,248.7,12882.0,239.0685,239.0685,238.6649,238.9724,12882.0
2023-02-07 11:20:00,248.64,248.76,248.4,248.48,7971.0,238.9147,239.03,238.6841,238.761,7971.0
2023-02-07 11:25:00,248.48,248.8,248.44,248.65,12988.0,238.761,239.0685,238.7225,238.9243,12988.0
2023-02-07 11:30:00,248.74,248.74,248.53,248.54,12191.0,239.0108,239.0108,238.809,238.8186,12191.0
2023-02-07 11:35:00,248.59,248.79,248.3,248.44,10514.0,238.8667,239.0588,238.588,238.7225,10514.0
2023-02-07 11:40:00,248.46,248.61,248.2,248.37,10159.0,238.7417,238.8859,238.4919,238.6553,10159.0
2023-02-07 11:45:00,248.34,248.64,248.21,248.64,9888.0,238.6264,238.9147,238.5015,238.9147,9888.0
2023-02-07 11:50:00,248.61,248.88,248.52,248.63,15555.0,238.8859,239.1453,238.7994,238.9051,15555.0
2023-02-07 11:55:00,248.62,248.62,248.32,248.56,17054.0,238.8955,238.8955,238.6072,238.8378,17054.0
2023-02-07 12:00:00,248.65,248.81,248.46,248.68,12549.0,238.9243,239.0781,238.7417,238.9531,12549.0
2023-02-07 12:05:00,248.67,248.83,248.48,248.48,16176.0,238.9435,239.0973,238.761,238.761,16176.0
2023-02-07 12:10:00,248.5,248.65,248.28,248.38,13769.0,238.7802,238.9243,238.5688,238.6649,13769.0
2023-02-07 12:15:00,248.35,248.41,248.03,248.14,14435.0,238.6361,238.6937,238.3286,238.4343,14435.0
2023-02-07 12:20:00,248.18,248.18,247.67,247.72,19560.0,238.4727,238.4727,237.9826,238.0307,19560.0
2023-02-07 12:25:00,247.73,247.73,247.12,247.36,23321.0,238.0403,238.0403,237.4542,237.6848,23321.0
2023-02-07 12:30:00,247.35,247.78,247.33,247.55,14512.0,237.6752,238.0883,237.6559,237.8673,14512.0
2023-02-07 12:35:00,247.56,247.74,247.42,247.43,11369.0,237.877,238.0499,237.7424,237.752,11369.0
2023-02-07 12:40:00,247.48,248.42,247.47,248.2,34939.0,237.8001,238.7033,237.7905,238.4919,34939.0
2023-02-07 12:45:00,248.15,249.08,248.15,249.02,44650.0,238.4439,239.3375,238.4439,239.2798,44650.0
2023-02-07 12:50:00,249.01,249.77,248.8,249.5,45132.0,239.2702,240.0005,239.0685,239.7411,45132.0
2023-02-07 12:55:00,249.55,250.4,249.43,249.75,41883.0,239.7891,240.6059,239.6738,239.9813,41883.0
2023-02-07 13:00:00,249.89,250.12,249.5,249.5,40218.0,240.1158,240.3368,239.7411,239.7411,40218.0
2023-02-07 13:05:00,249.61,250.0,249.46,249.57,26871.0,239.8468,240.2215,239.7026,239.8083,26871.0
2023-02-07 13:10:00,249.67,249.77,248.74,248.74,21640.0,239.9044,240.0005,239.0108,239.0108,21640.0
2023-02-07 13:15:00,248.81,249.03,248.01,248.48,23871.0,239.0781,239.2895,238.3094,238.761,23871.0
2023-02-07 13:20:00,248.38,248.55,247.6,247.84,14473.0,238.6649,238.8282,237.9154,238.146,14473.0
2023-02-07 13:25:00,247.8,248.06,246.65,246.65,23995.0,238.1076,238.3574,237.0025,237.0025,23995.0
2023-02-07 13:30:00,246.62,246.68,245.45,245.51,41044.0,236.9737,237.0314,235.8495,235.9071,41044.0
2023-02-07 13:35:00,245.53,246.24,245.35,245.76,35565.0,235.9264,236.6086,235.7534,236.1474,35565.0
2023-02-07 13:40:00,245.79,246.46,245.74,245.89,20006.0,236.1762,236.82,236.1281,236.2723,20006.0
2023-02-07 13:45:00,245.92,246.02,245.39,245.51,21270.0,236.3011,236.3972,235.7918,235.9071,21270.0
2023-02-07 13:50:00,245.58,246.18,245.46,246.03,14933.0,235.9744,236.5509,235.8591,236.4068,14933.0
2023-02-07 13:55:00,246.1,246.25,245.9,246.15,13575.0,236.4741,236.6182,236.2819,236.5221,13575.0
2023-02-07 14:00:00,246.11,246.61,245.98,246.61,27066.0,236.4837,236.9641,236.3588,236.9641,27066.0
2023-02-07 14:05:00,246.56,247.57,246.45,247.37,26116.0,236.9161,237.8866,236.8104,237.6944,26116.0
2023-02-07 14:10:00,247.37,247.76,247.27,247.59,23411.0,237.6944,238.0691,237.5983,237.9058,23411.0
2023-02-07 14:15:00,247.68,248.4,247.65,248.32,27260.0,237.9923,238.6841,237.9634,238.6072,27260.0
2023-02-07 14:20:00,248.29,248.83,248.04,248.68,13340.0,238.5784,239.0973,238.3382,238.9531,13340.0
2023-02-07 14:25:00,248.77,248.99,248.6,248.81,13778.0,239.0396,239.251,238.8763,239.0781,13778.0
2023-02-07 14:30:00,248.9,249.53,248.79,249.49,22186.0,239.1645,239.7699,239.0588,239.7315,22186.0
2023-02-07 14:35:00,249.45,249.59,249.11,249.24,28808.0,239.693,239.8276,239.3663,239.4912,28808.0
2023-02-07 14:40:00,249.24,249.38,248.91,249.01,15574.0,239.4912,239.6258,239.1741,239.2702,15574.0
2023-02-07 14:45:00,249.08,249.34,249.02,249.06,22776.0,239.3375,239.5873,239.2798,239.3183,22776.0
2023-02-07 14:50:00,249.09,249.29,248.95,249.17,18452.0,239.3471,239.5393,239.2126,239.424,18452.0
2023-02-07 14:55:00,249.15,249.73,249.1,249.7,13906.0,239.4048,239.9621,239.3567,239.9332,13906.0
2023-02-07 15:00:00,249.69,250.29,249.2,249.21,23756.0,239.9236,240.5002,239.4528,239.4624,23756.0
2023-02-07 15:05:00,249.21,249.33,249.06,249.14,12227.0,239.4624,239.5777,239.3183,239.3952,12227.0
2023-02-07 15:10:00,249.16,249.33,248.9,249.22,24646.0,239.4144,239.5777,239.1645,239.472,24646.0
2023-02-07 15:15:00,249.23,249.53,249.11,249.2,14336.0,239.4816,239.7699,239.3663,239.4528,14336.0
2023-02-07 15:20:00,249.15,249.44,248.96,249.24,21214.0,239.4048,239.6834,239.2222,239.4912,21214.0
2023-02-07 15:25:00,249.24,249.66,249.09,249.62,21270.0,239.4912,239.8948,239.3471,239.8564,21270.0
2023-02-07 15:30:00,249.66,249.71,249.32,249.58,24709.0,239.8948,239.9429,239.5681,239.8179,24709.0
2023-02-07 15:35:00,249.54,249.64,249.17,249.64,26813.0,239.7795,239.8756,239.424,239.8756,26813.0
2023-02-07 15:40:00,249.63,249.67,249.32,249.54,31363.0,239.866,239.9044,239.5681,239.7795,31363.0
2023-02-07 15:45:00,249.49,249.74,249.42,249.68,49717.0,239.7315,239.9717,239.6642,239.914,49717.0
2023-02-07 15:50:00,249.66,249.95,249.66,249.87,94228.0,239.8948,240.1735,239.8948,240.0966,94228.0
2023-02-07 15:55:00,249.88,249.91,249.33,249.67,141889.0,240.1062,240.135,239.5777,239.9044,141889.0
2023-02-08 09:30:00,248.1,248.93,247.08,247.97,51595.0,238.3958,239.1934,237.4157,238.2709,51595.0
2023-02-08 09:35:00,248.35,249.29,248.0,249.29,14648.0,238.6361,239.5393,238.2997,239.5393,14648.0
2023-02-08 09:40:00,249.27,249.78,249.2,249.5,12971.0,239.5201,240.0101,239.4528,239.7411,12971.0
2023-02-08 09:45:00,249.47,249.57,248.16,248.16,15736.0,239.7122,239.8083,238.4535,238.4535,15736.0
2023-02-08 09:50:00,248.3,248.54,248.0,248.31,16472.0,238.588,238.8186,238.2997,238.5976,16472.0
2023-02-08 09:55:00,248.27,249.34,248.17,249.15,19989.0,238.5592,239.5873,238.4631,239.4048,19989.0
2023-02-08 10:00:00,249.08,249.1,248.38,248.86,10287.0,239.3375,239.3567,238.6649,239.1261,10287.0
2023-02-08 10:05:00,248.88,248.92,247.97,248.35,24083.0,239.1453,239.1838,238.2709,238.6361,24083.0
2023-02-08 10:10:00,248.39,248.68,248.1,248.68,14095.0,238.6745,238.9531,238.3958,238.9531,14095.0
2023-02-08 10:15:00,248.71,249.25,248.58,249.12,16971.0,238.982,239.5008,238.8571,239.3759,16971.0
2023-02-08 10:20:00,249.05,249.38,248.85,249.21,15533.0,239.3087,239.6258,239.1165,239.4624,15533.0
2023-02-08 10:25:00,249.16,249.5,248.93,249.4,10373.0,239.4144,239.7411,239.1934,239.645,10373.0
2023-02-08 10:30:00,249.39,249.43,248.9,249.28,16160.0,239.6354,239.6738,239.1645,239.5297,16160.0
2023-02-08 10:35:00,249.19,249.33,248.71,248.97,24835.0,239.4432,239.5777,238.982,239.2318,24835.0
2023-02-08 10:40:00,249.01,249.21,248.73,249.19,13930.0,239.2702,239.4624,239.0012,239.4432,13930.0
2023-02-08 10:45:00,249.26,249.28,248.82,249.1,15154.0,239.5105,239.5297,239.0877,239.3567,15154.0
2023-02-08 10:50:00,249.17,249.17,248.67,248.82,10188.0,239.424,239.424,238.9435,239.0877,10188.0
2023-02-08 10:55:00,248.81,249.39,248.81,249.18,10619.0,239.0781,239.6354,239.0781,239.4336,10619.0
2023-02-08 11:00:00,249.07,249.36,248.81,249.31,13461.0,239.3279,239.6065,239.0781,239.5585,13461.0
2023-02-08 11:05:00,249.29,249.33,248.85,249.25,12062.0,239.5393,239.5777,239.1165,239.5008,12062.0
2023-02-08 11:10:00,249.25,249.27,248.8,249.07,11106.0,239.5008,239.5201,239.0685,239.3279,11106.0
2023-02-08 11:15:00,249.1,249.51,249.07,249.51,16381.0,239.3567,239.7507,239.3279,239.7507,16381.0
2023-02-08 11:20:00,249.41,249.47,248.26,248.36,9597.0,239.6546,239.7122,238.5496,238.6457,9597.0
2023-02-08 11:25:00,248.31,248.63,248.04,248.56,16911.0,238.5976,238.9051,238.3382,238.8378,16911.0
2023-02-08 11:30:00,248.56,248.85,248.43,248.69,12906.0,238.8378,239.1165,238.7129,238.9628,12906.0
2023-02-08 11:35:00,248.66,248.89,248.6,248.76,12568.0,238.9339,239.1549,238.8763,239.03,12568.0
2023-02-08 11:40:00,248.76,248.76,248.08,248.59,49334.0,239.03,239.03,238.3766,238.8667,49334.0
2023-02-08 11:45:00,248.58,248.68,248.39,248.47,10198.0,238.8571,238.9531,238.6745,238.7514,10198.0
2023-02-08 11:50:00,248.46,249.29,248.43,249.16,24479.0,238.7417,239.5393,238.7129,239.4144,24479.0
2023-02-08 11:55:00,249.15,249.8,249.15,249.69,24291.0,239.4048,240.0293,239.4048,239.9236,24291.0
2023-02-08 12:00:00,249.72,249.73,249.44,249.44,21357.0,239.9525,239.9621,239.6834,239.6834,21357.0
2023-02-08 12:05:00,249.38,249.38,249.01,249.08,6395.0,239.6258,239.6258,239.2702,239.3375,6395.0
2023-02-08 12:10:00,249.15,249.71,249.15,249.24,6367.0,239.4048,239.9429,239.4048,239.4912,6367.0
2023-02-08 12:15:00,249.33,249.73,249.32,249.73,4295.0,239.5777,239.9621,239.5681,239.9621,4295.0
2023-02-08 12:20:00,249.69,250.16,249.69,250.04,27648.0,239.9236,240.3753,239.9236,240.2599,27648.0
2023-02-08 12:25:00,249.95,250.31,249.85,250.31,7593.0,240.1735,240.5194,240.0774,240.5194,7593.0
2023-02-08 12:30:00,250.32,250.51,249.95,250.0,10568.0,240.529,240.7116,240.1735,240.2215,10568.0
2023-02-08 12:35:00,249.89,250.55,249.89,250.09,14066.0,240.1158,240.75,240.1158,240.308,14066.0
2023-02-08 12:40:00,250.07,250.44,249.92,250.44,18722.0,240.2888,240.6443,240.1446,240.6443,18722.0
2023-02-08 12:45:00,250.5,250.93,250.49,250.87,14513.0,240.702,241.1151,240.6923,241.0575,14513.0
2023-02-08 12:50:00,250.94,250.96,250.67,250.77,14099.0,241.1247,241.144,240.8653,240.9614,14099.0
2023-02-08 12:55:00,250.8,250.85,250.53,250.76,7351.0,240.9902,241.0383,240.7308,240.9518,7351.0
2023-02-08 13:00:00,250.75,250.91,250.59,250.62,12528.0,240.9422,241.0959,240.7884,240.8173,12528.0
2023-02-08 13:05:00,250.57,251.05,250.43,250.84,12204.0,240.7692,241.2304,240.6347,241.0287,12204.0
2023-02-08 13:10:00,250.88,251.3,250.81,251.15,5500.0,241.0671,241.4707,240.9998,241.3265,5500.0
2023-02-08 13:15:00,251.16,251.4,251.16,251.18,10829.0,241.3361,241.5668,241.3361,241.3554,10829.0
2023-02-08 13:20:00,251.18,251.56,250.96,251.55,16092.0,241.3554,241.7205,241.144,241.7109,16092.0
2023-02-08 13:25:00,251.55,251.55,250.99,251.22,6079.0,241.7109,241.7109,241.1728,241.3938,6079.0
2023-02-08 13:30:00,251.11,251.16,250.63,250.79,13141.0,241.2881,241.3361,240.8269,240.9806,13141.0
2023-02-08 13:35:00,250.7,251.27,250.7,250.92,16434.0,240.8941,241.4418,240.8941,241.1055,16434.0
2023-02-08 13:40:00,250.95,250.97,250.8,250.95,2400.0,241.1344,241.1536,240.9902,241.1344,2400.0
2023-02-08 13:45:00,250.9,250.91,250.42,250.49,4180.0,241.0863,241.0959,240.6251,240.6923,4180.0
2023-02-08 13:50:00,250.51,250.54,250.4,250.42,3272.0,240.7116,240.7404,240.6059,240.6251,3272.0
2023-02-08 13:55:00,250.41,250.49,250.14,250.18,7607.0,240.6155,240.6923,240.356,240.3945,7607.0
2023-02-08 14:00:00,250.2,250.2,249.76,250.01,8260.0,240.4137,240.4137,239.9909,240.2311,8260.0
2023-02-08 14:05:00,250.09,250.11,249.86,249.86,5750.0,240.308,240.3272,240.087,240.087,5750.0
2023-02-08 14:10:00,249.87,250.09,249.78,250.06,5878.0,240.0966,240.308,240.0101,240.2792,5878.0
2023-02-08 14:15:00,250.13,250.46,250.07,250.26,9203.0,240.3464,240.6635,240.2888,240.4713,9203.0
2023-02-08 14:20:00,250.27,250.27,249.91,249.97,5792.0,240.481,240.481,240.135,240.1927,5792.0
2023-02-08 14:25:00,249.94,250.01,249.74,249.74,12872.0,240.1639,240.2311,239.9717,239.9717,12872.0
2023-02-08 14:30:00,249.76,249.87,249.54,249.65,10060.0,239.9909,240.0966,239.7795,239.8852,10060.0
2023-02-08 14:35:00,249.71,249.85,249.56,249.79,9566.0,239.9429,240.0774,239.7987,240.0197,9566.0
2023-02-08 14:40:00,249.73,249.86,249.15,249.31,18603.0,239.9621,240.087,239.4048,239.5585,18603.0
2023-02-08 14:45:00,249.26,249.26,249.02,249.07,14084.0,239.5105,239.5105,239.2798,239.3279,14084.0
2023-02-08 14:50:00,249.06,249.3,249.02,249.26,25325.0,239.3183,239.5489,239.2798,239.5105,25325.0
2023-02-08 14:55:00,249.26,249.46,249.11,249.37,7298.0,239.5105,239.7026,239.3663,239.6162,7298.0
2023-02-08 15:00:00,249.35,249.36,248.64,248.64,13604.0,239.5969,239.6065,238.9147,238.9147,13604.0
2023-02-08 15:05:00,248.66,248.67,248.3,248.57,16265.0,238.9339,238.9435,238.588,238.8474,16265.0
2023-02-08 15:10:00,248.54,248.58,248.12,248.12,31475.0,238.8186,238.8571,238.415,238.415,31475.0
2023-02-08 15:15:00,248.12,248.41,247.99,248.0,38620.0,238.415,238.6937,238.2901,238.2997,38620.0
2023-02-08 15:20:00,248.0,248.82,248.0,248.8,20129.0,238.2997,239.0877,238.2997,239.0685,20129.0
2023-02-08 15:25:00,248.81,248.99,248.77,248.88,9315.0,239.0781,239.251,239.0396,239.1453,9315.0
2023-02-08 15:30:00,248.85,249.15,248.72,248.73,11400.0,239.1165,239.4048,238.9916,239.0012,11400.0
2023-02-08 15:35:00,248.81,249.43,248.8,249.29,17338.0,239.0781,239.6738,239.0685,239.5393,17338.0
2023-02-08 15:40:00,249.25,249.26,249.04,249.09,18949.0,239.5008,239.5105,239.2991,239.3471,18949.0
2023-02-08 15:45:00,249.09,249.09,248.66,248.69,33210.0,239.3471,239.3471,238.9339,238.9628,33210.0
2023-02-08 15:50:00,248.74,249.06,248.67,248.86,52938.0,239.0108,239.3183,238.9435,239.1261,52938.0
2023-02-08 15:55:00,248.92,249.13,248.68,248.9,85637.0,239.1838,239.3855,238.9531,239.1645,85637.0
2023-02-09 09:30:00,250.0,251.16,249.84,249.84,47613.0,240.2215,241.3361,240.0678,240.0678,47613.0
2023-02-09 09:35:00,249.76,250.36,249.2,250.24,24838.0,239.9909,240.5674,239.4528,240.4521,24838.0
2023-02-09 09:40:00,250.24,250.72,250.15,250.64,7352.0,240.4521,240.9134,240.3656,240.8365,7352.0
2023-02-09 09:45:00,250.43,251.0,250.17,250.88,7343.0,240.6347,241.1824,240.3849,241.0671,7343.0
2023-02-09 09:50:00,250.93,251.09,250.07,250.13,16164.0,241.1151,241.2689,240.2888,240.3464,16164.0
2023-02-09 09:55:00,250.09,250.21,248.87,249.43,22934.0,240.308,240.4233,239.1357,239.6738,22934.0
2023-02-09 10:00:00,249.62,250.67,249.46,250.42,12657.0,239.8564,240.8653,239.7026,240.6251,12657.0
2023-02-09 10:05:00,250.49,250.91,250.43,250.61,18640.0,240.6923,241.0959,240.6347,240.8077,18640.0
2023-02-09 10:10:00,250.53,250.85,250.48,250.67,19253.0,240.7308,241.0383,240.6827,240.8653,19253.0
2023-02-09 10:15:00,250.76,251.49,250.76,251.37,27729.0,240.9518,241.6532,240.9518,241.5379,27729.0
2023-02-09 10:20:00,251.31,251.86,251.28,251.86,20996.0,241.4803,242.0088,241.4514,242.0088,20996.0
2023-02-09 10:25:00,251.7,251.73,251.15,251.37,14176.0,241.855,241.8838,241.3265,241.5379,14176.0
2023-02-09 10:30:00,251.37,251.94,251.13,251.74,13318.0,241.5379,242.0856,241.3073,241.8935,13318.0
2023-02-09 10:35:00,251.75,251.86,251.36,251.61,11812.0,241.9031,242.0088,241.5283,241.7685,11812.0
2023-02-09 10:40:00,251.64,251.97,251.2,251.22,24845.0,241.7974,242.1145,241.3746,241.3938,24845.0
2023-02-09 10:45:00,251.15,251.35,250.98,251.1,15302.0,241.3265,241.5187,241.1632,241.2785,15302.0
2023-02-09 10:50:00,251.16,251.45,251.1,251.24,9983.0,241.3361,241.6148,241.2785,241.413,9983.0
2023-02-09 10:55:00,251.22,251.63,251.19,251.59,8056.0,241.3938,241.7878,241.365,241.7493,8056.0
2023-02-09 11:00:00,251.71,251.71,250.77,250.91,26496.0,241.8646,241.8646,240.9614,241.0959,26496.0
2023-02-09 11:05:00,250.76,251.18,250.26,251.09,15810.0,240.9518,241.3554,240.4713,241.2689,15810.0
2023-02-09 11:10:00,250.94,251.02,250.68,250.82,6819.0,241.1247,241.2016,240.8749,241.0094,6819.0
2023-02-09 11:15:00,250.74,250.8,250.34,250.7,8840.0,240.9326,240.9902,240.5482,240.8941,8840.0
2023-02-09 11:20:00,250.73,250.73,250.21,250.48,14482.0,240.923,240.923,240.4233,240.6827,14482.0
2023-02-09 11:25:00,250.38,250.59,250.27,250.44,10367.0,240.5867,240.7884,240.481,240.6443,10367.0
2023-02-09 11:30:00,250.46,250.8,250.36,250.77,13730.0,240.6635,240.9902,240.5674,240.9614,13730.0
2023-02-09 11:35:00,250.76,250.81,250.57,250.67,5404.0,240.9518,240.9998,240.7692,240.8653,5404.0
2023-02-09 11:40:00,250.66,251.05,250.66,250.99,5791.0,240.8557,241.2304,240.8557,241.1728,5791.0
2023-02-09 11:45:00,250.93,251.11,250.81,250.93,13046.0,241.1151,241.2881,240.9998,241.1151,13046.0
2023-02-09 11:50:00,250.85,251.09,250.66,250.7,3436.0,241.0383,241.2689,240.8557,240.8941,3436.0
2023-02-09 11:55:00,250.71,250.71,250.14,250.62,23404.0,240.9037,240.9037,240.356,240.8173,23404.0
2023-02-09 12:00:00,250.61,250.65,250.34,250.39,4018.0,240.8077,240.8461,240.5482,240.5963,4018.0
2023-02-09 12:05:00,250.29,250.53,250.28,250.41,4018.0,240.5002,240.7308,240.4906,240.6155,4018.0
2023-02-09 12:10:00,250.38,250.52,250.32,250.49,5446.0,240.5867,240.7212,240.529,240.6923,5446.0
2023-02-09 12:15:00,250.48,250.48,249.86,250.21,7131.0,240.6827,240.6827,240.087,240.4233,7131.0
2023-02-09 12:20:00,250.21,250.54,250.21,250.43,3123.0,240.4233,240.7404,240.4233,240.6347,3123.0
2023-02-09 12:25:00,250.41,250.56,249.96,249.96,5658.0,240.6155,240.7596,240.1831,240.1831,5658.0
2023-02-09 12:30:00,250.11,250.11,248.91,248.91,23530.0,240.3272,240.3272,239.1741,239.1741,23530.0
2023-02-09 12:35:00,248.91,249.08,248.37,248.45,23873.0,239.1741,239.3375,238.6553,238.7321,23873.0
2023-02-09 12:40:00,248.41,248.71,248.29,248.3,28099.0,238.6937,238.982,238.5784,238.588,28099.0
2023-02-09 12:45:00,248.3,248.34,247.71,247.81,16964.0,238.588,238.6264,238.0211,238.1172,16964.0
2023-02-09 12:50:00,247.8,248.0,247.61,247.76,14031.0,238.1076,238.2997,237.925,238.0691,14031.0
2023-02-09 12:55:00,247.86,248.15,247.78,248.07,10233.0,238.1652,238.4439,238.0883,238.367,10233.0
2023-02-09 13:00:00,248.06,248.26,247.73,247.97,12680.0,238.3574,238.5496,238.0403,238.2709,12680.0
2023-02-09 13:05:00,247.96,248.19,247.94,248.16,12236.0,238.2613,238.4823,238.2421,238.4535,12236.0
2023-02-09 13:10:00,248.08,248.11,247.62,247.71,7993.0,238.3766,238.4054,237.9346,238.0211,7993.0
2023-02-09 13:15:00,247.72,247.87,247.72,247.8,7449.0,238.0307,238.1748,238.0307,238.1076,7449.0
2023-02-09 13:20:00,247.75,247.82,247.24,247.3,19783.0,238.0595,238.1268,237.5695,237.6271,19783.0
2023-02-09 13:25:00,247.35,247.6,247.14,247.15,7419.0,237.6752,237.9154,237.4734,237.483,7419.0
2023-02-09 13:30:00,247.04,247.56,246.84,247.48,16407.0,237.3773,237.877,237.1851,237.8001,16407.0
2023-02-09 13:35:00,247.49,247.49,246.91,246.91,10640.0,237.8097,237.8097,237.2524,237.2524,10640.0
2023-02-09 13:40:00,246.99,247.01,246.51,246.94,12942.0,237.3292,237.3485,236.868,237.2812,12942.0
2023-02-09 13:45:00,246.95,247.28,246.72,247.28,15112.0,237.2908,237.6079,237.0698,237.6079,15112.0
2023-02-09 13:50:00,247.26,247.39,247.14,247.31,10817.0,237.5887,237.7136,237.4734,237.6367,10817.0
2023-02-09 13:55:00,247.3,247.33,246.93,247.04,18747.0,237.6271,237.6559,237.2716,237.3773,18747.0
2023-02-09 14:00:00,247.04,247.47,246.94,247.2,10162.0,237.3773,237.7905,237.2812,237.531,10162.0
2023-02-09 14:05:00,247.18,247.4,246.98,247.34,9230.0,237.5118,237.7232,237.3196,237.6656,9230.0
2023-02-09 14:10:00,247.34,247.34,246.97,247.22,9783.0,237.6656,237.6656,237.31,237.5503,9783.0
2023-02-09 14:15:00,247.17,247.24,246.71,246.82,14107.0,237.5022,237.5695,237.0602,237.1659,14107.0
2023-02-09 14:20:00,246.81,246.88,246.42,246.45,12771.0,237.1563,237.2235,236.7815,236.8104,12771.0
2023-02-09 14:25:00,246.48,246.68,246.37,246.5,11624.0,236.8392,237.0314,236.7335,236.8584,11624.0
2023-02-09 14:30:00,246.5,247.06,246.5,246.63,14082.0,236.8584,237.3965,236.8584,236.9833,14082.0
2023-02-09 14:35:00,246.58,246.85,246.49,246.67,9587.0,236.9353,237.1947,236.8488,237.0218,9587.0
2023-02-09 14:40:00,246.7,247.1,246.7,247.04,5927.0,237.0506,237.4349,237.0506,237.3773,5927.0
2023-02-09 14:45:00,247.08,247.09,246.69,247.04,6976.0,237.4157,237.4253,237.041,237.3773,6976.0
2023-02-09 14:50:00,247.05,247.27,246.92,246.96,11987.0,237.3869,237.5983,237.262,237.3004,11987.0
2023-02-09 14:55:00,246.95,247.05,246.81,246.92,10966.0,237.2908,237.3869,237.1563,237.262,10966.0
2023-02-09 15:00:00,246.93,246.93,246.2,246.24,17650.0,237.2716,237.2716,236.5701,236.6086,17650.0
2023-02-09 15:05:00,246.17,246.64,246.16,246.64,9409.0,236.5413,236.9929,236.5317,236.9929,9409.0
2023-02-09 15:10:00,246.6,246.61,246.09,246.11,13648.0,236.9545,236.9641,236.4644,236.4837,13648.0
2023-02-09 15:15:00,246.09,246.21,245.79,246.11,27213.0,236.4644,236.5798,236.1762,236.4837,27213.0
2023-02-09 15:20:00,246.06,246.29,245.85,245.87,13335.0,236.4356,236.6566,236.2338,236.2531,13335.0
2023-02-09 15:25:00,245.87,246.0,245.71,245.89,16517.0,236.2531,236.378,236.0993,236.2723,16517.0
2023-02-09 15:30:00,245.85,245.88,245.52,245.61,16558.0,236.2338,236.2627,235.9167,236.0032,16558.0
2023-02-09 15:35:00,245.61,246.12,245.48,246.11,22956.0,236.0032,236.4933,235.8783,236.4837,22956.0
2023-02-09 15:40:00,246.05,246.39,245.86,246.39,20663.0,236.426,236.7527,236.2434,236.7527,20663.0
2023-02-09 15:45:00,246.36,246.73,246.26,246.32,31872.0,236.7239,237.0794,236.6278,236.6855,31872.0
2023-02-09 15:50:00,246.28,247.18,246.27,246.85,76210.0,236.647,237.5118,236.6374,237.1947,76210.0
2023-02-09 15:55:00,246.79,246.8,246.18,246.29,123562.0,237.1371,237.1467,236.5509,236.6566,123562.0
2023-02-10 09:30:00,246.28,247.38,246.28,246.9,57429.0,236.647,237.704,236.647,237.2428,57429.0
2023-02-10 09:35:00,246.75,246.75,244.77,244.77,30783.0,237.0986,237.0986,235.1961,235.1961,30783.0
2023-02-10 09:40:00,244.9,245.23,244.64,245.05,39009.0,235.321,235.6381,235.0712,235.4651,39009.0
2023-02-10 09:45:00,245.04,245.72,244.65,245.64,29623.0,235.4555,236.1089,235.0808,236.0321,29623.0
2023-02-10 09:50:00,245.63,245.67,245.1,245.38,6473.0,236.0224,236.0609,235.5132,235.7822,6473.0
2023-02-10 09:55:00,245.33,245.68,245.2,245.67,6181.0,235.7342,236.0705,235.6093,236.0609,6181.0
2023-02-10 10:00:00,245.64,245.99,245.3,245.99,17290.0,236.0321,236.3684,235.7053,236.3684,17290.0
2023-02-10 10:05:00,246.14,246.83,246.12,246.83,16079.0,236.5125,237.1755,236.4933,237.1755,16079.0
2023-02-10 10:10:00,246.73,247.96,246.72,247.86,26281.0,237.0794,238.2613,237.0698,238.1652,26281.0
2023-02-10 10:15:00,247.9,248.51,247.6,247.84,33211.0,238.2037,238.7898,237.9154,238.146,33211.0
2023-02-10 10:20:00,247.9,248.34,247.54,248.19,14070.0,238.2037,238.6264,237.8577,238.4823,14070.0
2023-02-10 10:25:00,248.25,248.33,247.77,248.26,25386.0,238.54,238.6168,238.0787,238.5496,25386.0
2023-02-10 10:30:00,248.23,248.63,248.04,248.36,14703.0,238.5207,238.9051,238.3382,238.6457,14703.0
2023-02-10 10:35:00,248.42,248.42,247.78,248.05,14856.0,238.7033,238.7033,238.0883,238.3478,14856.0
2023-02-10 10:40:00,247.99,248.09,247.77,248.03,21250.0,238.2901,238.3862,238.0787,238.3286,21250.0
2023-02-10 10:45:00,247.98,248.06,247.66,247.84,32547.0,238.2805,238.3574,237.973,238.146,32547.0
2023-02-10 10:50:00,247.76,247.76,246.92,247.24,16836.0,238.0691,238.0691,237.262,237.5695,16836.0
2023-02-10 10:55:00,247.21,247.45,247.08,247.45,11793.0,237.5406,237.7713,237.4157,237.7713,11793.0
2023-02-10 11:00:00,247.37,247.94,247.37,247.93,10124.0,237.6944,238.2421,237.6944,238.2325,10124.0
2023-02-10 11:05:00,247.93,248.18,247.8,248.04,31900.0,238.2325,238.4727,238.1076,238.3382,31900.0
2023-02-10 11:10:00,248.08,248.15,247.27,247.44,10452.0,238.3766,238.4439,237.5983,237.7616,10452.0
2023-02-10 11:15:00,247.51,247.93,247.36,247.71,49247.0,237.8289,238.2325,237.6848,238.0211,49247.0
2023-02-10 11:20:00,247.69,247.75,247.41,247.46,11864.0,238.0019,238.0595,237.7328,237.7809,11864.0
2023-02-10 11:25:00,247.46,247.54,247.19,247.26,9956.0,237.7809,237.8577,237.5214,237.5887,9956.0
2023-02-10 11:30:00,247.19,247.19,246.64,246.96,16715.0,237.5214,237.5214,236.9929,237.3004,16715.0
2023-02-10 11:35:00,246.97,247.26,246.82,246.84,7065.0,237.31,237.5887,237.1659,237.1851,7065.0
2023-02-10 11:40:00,246.84,247.22,246.84,246.99,11906.0,237.1851,237.5503,237.1851,237.3292,11906.0
2023-02-10 11:45:00,247.0,247.0,246.63,246.74,13024.0,237.3389,237.3389,236.9833,237.089,13024.0
2023-02-10 11:50:00,246.69,247.08,246.66,247.07,7604.0,237.041,237.4157,237.0122,237.4061,7604.0
2023-02-10 11:55:00,247.04,247.63,247.04,247.62,22442.0,237.3773,237.9442,237.3773,237.9346,22442.0
2023-02-10 12:00:00,247.6,247.67,246.57,246.67,22065.0,237.9154,237.9826,236.9257,237.0218,22065.0
2023-02-10 12:05:00,246.7,247.16,246.7,247.0,18246.0,237.0506,237.4926,237.0506,237.3389,18246.0
2023-02-10 12:10:00,246.96,247.1,246.6,246.76,10879.0,237.3004,237.4349,236.9545,237.1082,10879.0
2023-02-10 12:15:00,246.7,246.78,246.48,246.69,17039.0,237.0506,237.1275,236.8392,237.041,17039.0
2023-02-10 12:20:00,246.65,246.98,246.6,246.74,8162.0,237.0025,237.3196,236.9545,237.089,8162.0
2023-02-10 12:25:00,246.59,246.83,246.58,246.83,12360.0,236.9449,237.1755,236.9353,237.1755,12360.0
2023-02-10 12:30:00,246.84,247.37,246.81,247.06,31906.0,237.1851,237.6944,237.1563,237.3965,31906.0
2023-02-10 12:35:00,247.15,247.28,247.13,247.2,5733.0,237.483,237.6079,237.4638,237.531,5733.0
2023-02-10 12:40:00,247.06,247.29,247.06,247.29,13279.0,237.3965,237.6175,237.3965,237.6175,13279.0
2023-02-10 12:45:00,247.27,247.32,247.06,247.14,5643.0,237.5983,237.6463,237.3965,237.4734,5643.0
2023-02-10 12:50:00,247.11,247.49,247.09,247.4,13718.0,237.4446,237.8097,237.4253,237.7232,13718.0
2023-02-10 12:55:00,247.39,247.85,247.39,247.84,21511.0,237.7136,238.1556,237.7136,238.146,21511.0
2023-02-10 13:00:00,247.89,247.9,247.12,247.13,14522.0,238.194,238.2037,237.4542,237.4638,14522.0
2023-02-10 13:05:00,247.11,247.49,247.09,247.28,4130.0,237.4446,237.8097,237.4253,237.6079,4130.0
2023-02-10 13:10:00,247.26,247.47,247.18,247.3,6822.0,237.5887,237.7905,237.5118,237.6271,6822.0
2023-02-10 13:15:00,247.34,247.69,247.29,247.68,8055.0,237.6656,238.0019,237.6175,237.9923,8055.0
2023-02-10 13:20:00,247.61,247.94,247.61,247.74,7310.0,237.925,238.2421,237.925,238.0499,7310.0
2023-02-10 13:25:00,247.75,247.93,247.69,247.76,2962.0,238.0595,238.2325,238.0019,238.0691,2962.0
2023-02-10 13:30:00,247.53,247.67,247.41,247.41,5159.0,237.8481,237.9826,237.7328,237.7328,5159.0
2023-02-10 13:35:00,247.41,247.62,247.27,247.62,9030.0,237.7328,237.9346,237.5983,237.9346,9030.0
2023-02-10 13:40:00,247.62,247.62,247.06,247.09,8314.0,237.9346,237.9346,237.3965,237.4253,8314.0
2023-02-10 13:45:00,247.06,247.42,246.97,247.39,13461.0,237.3965,237.7424,237.31,237.7136,13461.0
2023-02-10 13:50:00,247.34,247.41,247.12,247.18,9167.0,237.6656,237.7328,237.4542,237.5118,9167.0
2023-02-10 13:55:00,247.16,247.28,247.02,247.21,9375.0,237.4926,237.6079,237.3581,237.5406,9375.0
2023-02-10 14:00:00,247.18,247.19,246.72,246.88,10407.0,237.5118,237.5214,237.0698,237.2235,10407.0
2023-02-10 14:05:00,246.94,247.47,246.87,247.45,8984.0,237.2812,237.7905,237.2139,237.7713,8984.0
2023-02-10 14:10:00,247.41,247.6,247.37,247.56,5517.0,237.7328,237.9154,237.6944,237.877,5517.0
2023-02-10 14:15:00,247.59,247.78,247.59,247.68,22221.0,237.9058,238.0883,237.9058,237.9923,22221.0
2023-02-10 14:20:00,247.65,247.76,247.41,247.63,13769.0,237.9634,238.0691,237.7328,237.9442,13769.0
2023-02-10 14:25:00,247.59,247.72,247.51,247.59,8828.0,237.9058,238.0307,237.8289,237.9058,8828.0
2023-02-10 14:30:00,247.58,247.8,247.51,247.54,39043.0,237.8962,238.1076,237.8289,237.8577,39043.0
2023-02-10 14:35:00,247.53,247.53,246.97,246.97,30791.0,237.8481,237.8481,237.31,237.31,30791.0
2023-02-10 14:40:00,247.0,247.07,246.63,246.83,61697.0,237.3389,237.4061,236.9833,237.1755,61697.0
2023-02-10 14:45:00,246.81,246.95,246.39,246.45,68823.0,237.1563,237.2908,236.7527,236.8104,68823.0
2023-02-10 14:50:00,246.47,246.83,246.45,246.77,54913.0,236.8296,237.1755,236.8104,237.1179,54913.0
2023-02-10 14:55:00,246.68,247.18,246.38,246.52,59315.0,237.0314,237.5118,236.7431,236.8776,59315.0
2023-02-10 15:00:00,246.51,246.84,246.18,246.23,41850.0,236.868,237.1851,236.5509,236.599,41850.0
2023-02-10 15:05:00,246.23,246.57,246.2,246.53,51265.0,236.599,236.9257,236.5701,236.8872,51265.0
2023-02-10 15:10:00,246.53,246.97,246.43,246.58,24144.0,236.8872,237.31,236.7912,236.9353,24144.0
2023-02-10 15:15:00,246.57,246.61,246.11,246.57,20236.0,236.9257,236.9641,236.4837,236.9257,20236.0
2023-02-10 15:20:00,246.56,246.74,246.39,246.68,5988.0,236.9161,237.089,236.7527,237.0314,5988.0
2023-02-10 15:25:00,246.71,246.81,246.55,246.78,10437.0,237.0602,237.1563,236.9065,237.1275,10437.0
2023-02-10 15:30:00,246.83,247.14,246.83,247.09,13288.0,237.1755,237.4734,237.1755,237.4253,13288.0
2023-02-10 15:35:00,247.16,247.31,247.06,247.31,12594.0,237.4926,237.6367,237.3965,237.6367,12594.0
2023-02-10 15:40:00,247.28,247.5,247.0,247.43,18920.0,237.6079,237.8193,237.3389,237.752,18920.0
2023-02-10 15:45:00,247.44,247.71,247.42,247.61,31319.0,237.7616,238.0211,237.7424,237.925,31319.0
2023-02-10 15:50:00,247.58,247.66,247.23,247.4,52775.0,237.8962,237.973,237.5599,237.7232,52775.0
2023-02-10 15:55:00,247.42,247.77,247.36,247.65,92876.0,237.7424,238.0787,237.6848,237.9634,92876.0
2023-02-13 09:30:00,243.5,244.55,243.26,243.4,127525.0,233.9758,234.9847,233.7451,233.8797,127525.0
2023-02-13 09:35:00,243.48,244.83,243.32,243.5,39583.0,233.9565,235.2537,233.8028,233.9758,39583.0
2023-02-13 09:40:00,243.51,243.7,242.65,243.16,57797.0,233.9854,234.1679,233.159,233.6491,57797.0
2023-02-13 09:45:00,243.23,243.95,243.17,243.7,36880.0,233.7163,234.4082,233.6587,234.1679,36880.0
2023-02-13 09:50:00,243.85,244.5,243.73,244.47,23240.0,234.3121,234.9366,234.1968,234.9078,23240.0
2023-02-13 09:55:00,244.48,244.61,243.99,244.03,27700.0,234.9174,235.0423,234.4466,234.485,27700.0
2023-02-13 10:00:00,243.96,244.41,243.96,244.16,34880.0,234.4178,234.8502,234.4178,234.6099,34880.0
2023-02-13 10:05:00,244.16,244.46,243.88,244.16,24510.0,234.6099,234.8982,234.3409,234.6099,24510.0
2023-02-13 10:10:00,244.12,244.12,243.52,243.84,20974.0,234.5715,234.5715,233.995,234.3025,20974.0
2023-02-13 10:15:00,243.84,243.98,243.18,243.39,34358.0,234.3025,234.437,233.6683,233.8701,34358.0
2023-02-13 10:20:00,243.46,244.44,243.46,243.96,34029.0,233.9373,234.879,233.9373,234.4178,34029.0
2023-02-13 10:25:00,244.0,245.15,244.0,245.09,39136.0,234.4562,235.5612,234.4562,235.5036,39136.0
2023-02-13 10:30:00,245.19,245.99,244.91,245.6,27484.0,235.5997,236.3684,235.3306,235.9936,27484.0
2023-02-13 10:35:00,245.56,246.03,245.56,245.77,47970.0,235.9552,236.4068,235.9552,236.157,47970.0
2023-02-13 10:40:00,245.83,246.17,245.63,245.7,17804.0,236.2146,236.5413,236.0224,236.0897,17804.0
2023-02-13 10:45:00,245.63,246.08,245.52,246.07,30141.0,236.0224,236.4548,235.9167,236.4452,30141.0
2023-02-13 10:50:00,246.1,246.59,246.09,246.26,23428.0,236.4741,236.9449,236.4644,236.6278,23428.0
2023-02-13 10:55:00,246.27,246.39,245.93,246.17,27600.0,236.6374,236.7527,236.3107,236.5413,27600.0
2023-02-13 11:00:00,246.19,246.32,245.81,246.13,18947.0,236.5605,236.6855,236.1954,236.5029,18947.0
2023-02-13 11:05:00,246.11,246.4,246.06,246.15,13897.0,236.4837,236.7623,236.4356,236.5221,13897.0
2023-02-13 11:10:00,246.16,246.89,246.12,246.78,24114.0,236.5317,237.2332,236.4933,237.1275,24114.0
2023-02-13 11:15:00,246.76,246.9,246.45,246.54,21189.0,237.1082,237.2428,236.8104,236.8968,21189.0
2023-02-13 11:20:00,246.54,246.55,246.14,246.37,34961.0,236.8968,236.9065,236.5125,236.7335,34961.0
2023-02-13 11:25:00,246.34,246.67,246.23,246.61,19798.0,236.7047,237.0218,236.599,236.9641,19798.0
2023-02-13 11:30:00,246.6,246.6,246.04,246.05,9172.0,236.9545,236.9545,236.4164,236.426,9172.0
2023-02-13 11:35:00,246.13,246.27,245.95,246.17,18485.0,236.5029,236.6374,236.3299,236.5413,18485.0
2023-02-13 11:40:00,246.23,247.19,246.12,247.04,16843.0,236.599,237.5214,236.4933,237.3773,16843.0
2023-02-13 11:45:00,247.05,247.45,246.88,247.11,29882.0,237.3869,237.7713,237.2235,237.4446,29882.0
2023-02-13 11:50:00,247.09,247.09,246.7,246.77,11275.0,237.4253,237.4253,237.0506,237.1179,11275.0
2023-02-13 11:55:00,246.73,247.22,246.72,247.2,11758.0,237.0794,237.5503,237.0698,237.531,11758.0
2023-02-13 12:00:00,247.2,247.22,246.82,246.83,13129.0,237.531,237.5503,237.1659,237.1755,13129.0
2023-02-13 12:05:00,246.83,247.17,246.75,247.11,7557.0,237.1755,237.5022,237.0986,237.4446,7557.0
2023-02-13 12:10:00,247.15,247.15,246.97,247.04,8200.0,237.483,237.483,237.31,237.3773,8200.0
2023-02-13 12:15:00,247.09,247.22,246.98,247.01,11470.0,237.4253,237.5503,237.3196,237.3485,11470.0
2023-02-13 12:20:00,247.03,247.35,246.89,247.27,7817.0,237.3677,237.6752,237.2332,237.5983,7817.0
2023-02-13 12:25:00,247.27,247.67,247.11,247.64,23878.0,237.5983,237.9826,237.4446,237.9538,23878.0
2023-02-13 12:30:00,247.65,247.73,247.01,247.16,39863.0,237.9634,238.0403,237.3485,237.4926,39863.0
2023-02-13 12:35:00,247.12,247.38,247.04,247.34,22973.0,237.4542,237.704,237.3773,237.6656,22973.0
2023-02-13 12:40:00,247.28,247.68,247.26,247.4,9960.0,237.6079,237.9923,237.5887,237.7232,9960.0
2023-02-13 12:45:00,247.39,247.6,247.2,247.27,12375.0,237.7136,237.9154,237.531,237.5983,12375.0
2023-02-13 12:50:00,247.3,247.52,247.18,247.46,9378.0,237.6271,237.8385,237.5118,237.7809,9378.0
2023-02-13 12:55:00,247.49,247.54,247.25,247.28,17322.0,237.8097,237.8577,237.5791,237.6079,17322.0
2023-02-13 13:00:00,247.33,247.6,247.2,247.31,10146.0,237.6559,237.9154,237.531,237.6367,10146.0
2023-02-13 13:05:00,247.31,247.38,246.93,247.08,12581.0,237.6367,237.704,237.2716,237.4157,12581.0
2023-02-13 13:10:00,247.07,247.1,246.86,247.02,14293.0,237.4061,237.4349,237.2043,237.3581,14293.0
2023-02-13 13:15:00,246.97,247.37,246.83,247.28,16352.0,237.31,237.6944,237.1755,237.6079,16352.0
2023-02-13 13:20:00,247.34,247.58,247.13,247.27,10248.0,237.6656,237.8962,237.4638,237.5983,10248.0
2023-02-13 13:25:00,247.21,247.4,246.92,246.97,8996.0,237.5406,237.7232,237.262,237.31,8996.0
2023-02-13 13:30:00,247.07,247.32,247.03,247.25,9529.0,237.4061,237.6463,237.3677,237.5791,9529.0
2023-02-13 13:35:00,247.28,247.35,247.14,247.15,9674.0,237.6079,237.6752,237.4734,237.483,9674.0
2023-02-13 13:40:00,247.21,247.26,247.09,247.22,7438.0,237.5406,237.5887,237.4253,237.5503,7438.0
2023-02-13 13:45:00,247.27,247.63,247.26,247.46,6246.0,237.5983,237.9442,237.5887,237.7809,6246.0
2023-02-13 13:50:00,247.5,247.54,247.28,247.39,8849.0,237.8193,237.8577,237.6079,237.7136,8849.0
2023-02-13 13:55:00,247.44,247.55,247.37,247.51,10316.0,237.7616,237.8673,237.6944,237.8289,10316.0
2023-02-13 14:00:00,247.49,247.69,247.47,247.49,10253.0,237.8097,238.0019,237.7905,237.8097,10253.0
2023-02-13 14:05:00,247.52,247.54,247.37,247.47,9743.0,237.8385,237.8577,237.6944,237.7905,9743.0
2023-02-13 14:10:00,247.47,247.49,247.09,247.44,20847.0,237.7905,237.8097,237.4253,237.7616,20847.0
2023-02-13 14:15:00,247.44,247.89,247.44,247.85,26329.0,237.7616,238.194,237.7616,238.1556,26329.0
2023-02-13 14:20:00,247.84,247.89,247.63,247.69,16068.0,238.146,238.194,237.9442,238.0019,16068.0
2023-02-13 14:25:00,247.64,247.68,247.28,247.48,21266.0,237.9538,237.9923,237.6079,237.8001,21266.0
2023-02-13 14:30:00,247.53,247.53,247.19,247.3,13261.0,237.8481,237.8481,237.5214,237.6271,13261.0
2023-02-13 14:35:00,247.28,247.86,247.28,247.59,19603.0,237.6079,238.1652,237.6079,237.9058,19603.0
2023-02-13 14:40:00,247.64,247.74,247.53,247.68,10352.0,237.9538,238.0499,237.8481,237.9923,10352.0
2023-02-13 14:45:00,247.71,247.75,247.47,247.47,11658.0,238.0211,238.0595,237.7905,237.7905,11658.0
2023-02-13 14:50:00,247.47,247.81,247.41,247.75,24175.0,237.7905,238.1172,237.7328,238.0595,24175.0
2023-02-13 14:55:00,247.77,247.89,247.7,247.84,14586.0,238.0787,238.194,238.0115,238.146,14586.0
2023-02-13 15:00:00,247.83,247.83,247.4,247.47,19112.0,238.1364,238.1364,237.7232,237.7905,19112.0
2023-02-13 15:05:00,247.48,247.98,247.48,247.85,16473.0,237.8001,238.2805,237.8001,238.1556,16473.0
2023-02-13 15:10:00,247.85,247.96,247.53,247.57,19795.0,238.1556,238.2613,237.8481,237.8866,19795.0
2023-02-13 15:15:00,247.6,247.79,247.41,247.63,9709.0,237.9154,238.098,237.7328,237.9442,9709.0
2023-02-13 15:20:00,247.64,247.77,247.55,247.7,18024.0,237.9538,238.0787,237.8673,238.0115,18024.0
2023-02-13 15:25:00,247.66,247.92,247.6,247.89,14988.0,237.973,238.2229,237.9154,238.194,14988.0
2023-02-13 15:30:00,247.95,248.09,247.81,247.96,23052.0,238.2517,238.3862,238.1172,238.2613,23052.0
2023-02-13 15:35:00,247.96,248.33,247.96,248.33,21718.0,238.2613,238.6168,238.2613,238.6168,21718.0
2023-02-13 15:40:00,248.31,248.38,248.08,248.13,24987.0,238.5976,238.6649,238.3766,238.4247,24987.0
2023-02-13 15:45:00,248.13,248.19,247.88,248.0,30897.0,238.4247,238.4823,238.1844,238.2997,30897.0
2023-02-13 15:50:00,247.97,247.97,247.52,247.7,46433.0,238.2709,238.2709,237.8385,238.0115,46433.0
2023-02-13 15:55:00,247.73,248.19,247.65,248.13,92797.0,238.0403,238.4823,237.9634,238.4247,92797.0
2023-02-14 09:30:00,247.01,247.35,245.0,245.62,59098.0,237.3485,237.6752,235.4171,236.0128,59098.0
2023-02-14 09:35:00,245.64,246.15,245.41,246.13,18159.0,236.0321,236.5221,235.811,236.5029,18159.0
2023-02-14 09:40:00,246.2,246.28,245.54,245.99,9282.0,236.5701,236.647,235.936,236.3684,9282.0
2023-02-14 09:45:00,246.08,246.71,245.97,246.21,24445.0,236.4548,237.0602,236.3491,236.5798,24445.0
2023-02-14 09:50:00,246.22,246.55,246.07,246.17,12352.0,236.5894,236.9065,236.4452,236.5413,12352.0
2023-02-14 09:55:00,246.42,246.88,246.24,246.51,8062.0,236.7815,237.2235,236.6086,236.868,8062.0
2023-02-14 10:00:00,246.55,246.55,245.98,246.1,26368.0,236.9065,236.9065,236.3588,236.4741,26368.0
2023-02-14 10:05:00,246.1,246.15,245.46,245.81,27265.0,236.4741,236.5221,235.8591,236.1954,27265.0
2023-02-14 10:10:00,245.81,246.71,245.7,246.05,21341.0,236.1954,237.0602,236.0897,236.426,21341.0
2023-02-14 10:15:00,246.31,246.47,245.98,245.98,12441.0,236.6758,236.8296,236.3588,236.3588,12441.0
2023-02-14 10:20:00,246.0,246.2,245.7,245.77,20939.0,236.378,236.5701,236.0897,236.157,20939.0
2023-02-14 10:25:00,245.78,245.92,245.0,245.16,27558.0,236.1666,236.3011,235.4171,235.5708,27558.0
2023-02-14 10:30:00,245.23,245.35,244.57,244.87,68668.0,235.6381,235.7534,235.0039,235.2922,68668.0
2023-02-14 10:35:00,244.87,244.87,243.14,243.14,43689.0,235.2922,235.2922,233.6298,233.6298,43689.0
2023-02-14 10:40:00,243.23,243.5,242.9,243.27,29048.0,233.7163,233.9758,233.3992,233.7548,29048.0
2023-02-14 10:45:00,243.32,243.34,242.67,243.02,28823.0,233.8028,233.822,233.1782,233.5145,28823.0
2023-02-14 10:50:00,243.15,243.16,242.42,242.79,25462.0,233.6394,233.6491,232.938,233.2935,25462.0
2023-02-14 10:55:00,242.74,243.11,242.52,242.85,12118.0,233.2455,233.601,233.0341,233.3512,12118.0
2023-02-14 11:00:00,242.78,243.64,242.71,243.55,21464.0,233.2839,234.1103,233.2167,234.0238,21464.0
2023-02-14 11:05:00,243.53,243.82,243.32,243.4,10282.0,234.0046,234.2832,233.8028,233.8797,10282.0
2023-02-14 11:10:00,243.44,243.74,243.25,243.37,14670.0,233.9181,234.2064,233.7355,233.8508,14670.0
2023-02-14 11:15:00,243.37,243.88,243.21,243.79,11672.0,233.8508,234.3409,233.6971,234.2544,11672.0
2023-02-14 11:20:00,243.78,244.06,243.65,244.06,7175.0,234.2448,234.5139,234.1199,234.5139,7175.0
2023-02-14 11:25:00,244.07,244.14,242.8,242.8,18156.0,234.5235,234.5907,233.3031,233.3031,18156.0
2023-02-14 11:30:00,242.81,242.9,242.06,242.37,65049.0,233.3127,233.3992,232.5921,232.89,65049.0
2023-02-14 11:35:00,242.34,242.6,241.85,242.18,24300.0,232.8611,233.111,232.3903,232.7074,24300.0
2023-02-14 11:40:00,242.21,242.29,241.65,241.85,41963.0,232.7362,232.8131,232.1981,232.3903,41963.0
2023-02-14 11:45:00,241.83,242.62,241.74,242.51,16210.0,232.3711,233.1302,232.2846,233.0245,16210.0
2023-02-14 11:50:00,242.55,242.55,241.93,242.21,8783.0,233.0629,233.0629,232.4672,232.7362,8783.0
2023-02-14 11:55:00,242.26,242.51,242.16,242.39,7933.0,232.7843,233.0245,232.6882,232.9092,7933.0
2023-02-14 12:00:00,242.43,242.92,242.35,242.76,11867.0,232.9476,233.4184,232.8707,233.2647,11867.0
2023-02-14 12:05:00,242.75,242.84,242.56,242.77,8476.0,233.2551,233.3416,233.0725,233.2743,8476.0
2023-02-14 12:10:00,242.93,243.54,242.92,243.33,29083.0,233.428,234.0142,233.4184,233.8124,29083.0
2023-02-14 12:15:00,243.42,243.57,243.24,243.51,17398.0,233.8989,234.043,233.7259,233.9854,17398.0
2023-02-14 12:20:00,243.57,243.79,243.3,243.37,15038.0,234.043,234.2544,233.7836,233.8508,15038.0
2023-02-14 12:25:00,243.44,244.15,243.44,243.92,24791.0,233.9181,234.6003,233.9181,234.3793,24791.0
2023-02-14 12:30:00,243.85,244.21,243.81,244.05,7511.0,234.3121,234.658,234.2736,234.5042,7511.0
2023-02-14 12:35:00,244.05,244.13,243.71,243.78,5425.0,234.5042,234.5811,234.1775,234.2448,5425.0
2023-02-14 12:40:00,243.79,244.13,243.79,243.82,10264.0,234.2544,234.5811,234.2544,234.2832,10264.0
2023-02-14 12:45:00,243.85,243.94,243.7,243.88,8559.0,234.3121,234.3985,234.1679,234.3409,8559.0
2023-02-14 12:50:00,243.88,243.88,243.64,243.64,8559.0,234.3409,234.3409,234.1103,234.1103,8559.0
2023-02-14 12:55:00,243.71,244.18,243.7,244.11,14129.0,234.1775,234.6292,234.1679,234.5619,14129.0
2023-02-14 13:00:00,244.03,245.0,243.99,244.85,21936.0,234.485,235.4171,234.4466,235.273,21936.0
2023-02-14 13:05:00,244.9,245.22,244.8,244.83,10821.0,235.321,235.6285,235.2249,235.2537,10821.0
2023-02-14 13:10:00,244.87,244.87,244.46,244.84,9897.0,235.2922,235.2922,234.8982,235.2633,9897.0
2023-02-14 13:15:00,244.9,245.37,244.81,245.06,11802.0,235.321,235.7726,235.2345,235.4747,11802.0
2023-02-14 13:20:00,245.1,245.24,244.71,244.85,9859.0,235.5132,235.6477,235.1384,235.273,9859.0
2023-02-14 13:25:00,244.84,245.16,244.81,244.94,3704.0,235.2633,235.5708,235.2345,235.3594,3704.0
2023-02-14 13:30:00,245.03,245.21,245.03,245.12,6963.0,235.4459,235.6189,235.4459,235.5324,6963.0
2023-02-14 13:35:00,245.17,245.25,244.92,245.22,8694.0,235.5804,235.6573,235.3402,235.6285,8694.0
2023-02-14 13:40:00,245.28,245.28,244.78,244.78,5569.0,235.6861,235.6861,235.2057,235.2057,5569.0
2023-02-14 13:45:00,244.83,245.2,244.83,245.11,2951.0,235.2537,235.6093,235.2537,235.5228,2951.0
2023-02-14 13:50:00,245.07,245.17,245.0,245.12,4623.0,235.4843,235.5804,235.4171,235.5324,4623.0
2023-02-14 13:55:00,245.19,245.27,244.89,245.07,7575.0,235.5997,235.6765,235.3114,235.4843,7575.0
2023-02-14 14:00:00,244.99,245.47,244.9,245.36,5067.0,235.4075,235.8687,235.321,235.763,5067.0
2023-02-14 14:05:00,245.25,245.25,244.58,244.74,8016.0,235.6573,235.6573,235.0135,235.1673,8016.0
2023-02-14 14:10:00,244.68,244.89,244.68,244.85,3038.0,235.1096,235.3114,235.1096,235.273,3038.0
2023-02-14 14:15:00,244.81,245.08,244.72,244.9,20764.0,235.2345,235.494,235.148,235.321,20764.0
2023-02-14 14:20:00,244.84,245.0,244.79,244.89,5049.0,235.2633,235.4171,235.2153,235.3114,5049.0
2023-02-14 14:25:00,244.9,244.94,244.66,244.93,9608.0,235.321,235.3594,235.0904,235.3498,9608.0
2023-02-14 14:30:00,244.95,245.57,244.94,245.56,15759.0,235.369,235.9648,235.3594,235.9552,15759.0
2023-02-14 14:35:00,245.58,245.68,245.38,245.45,9122.0,235.9744,236.0705,235.7822,235.8495,9122.0
2023-02-14 14:40:00,245.48,245.51,245.25,245.25,5523.0,235.8783,235.9071,235.6573,235.6573,5523.0
2023-02-14 14:45:00,245.2,245.4,245.05,245.22,7953.0,235.6093,235.8014,235.4651,235.6285,7953.0
2023-02-14 14:50:00,245.26,245.33,245.0,245.11,6382.0,235.6669,235.7342,235.4171,235.5228,6382.0
2023-02-14 14:55:00,245.02,245.25,245.02,245.2,4472.0,235.4363,235.6573,235.4363,235.6093,4472.0
2023-02-14 15:00:00,245.21,245.5,245.1,245.16,5479.0,235.6189,235.8975,235.5132,235.5708,5479.0
2023-02-14 15:05:00,245.08,245.15,244.89,244.92,10288.0,235.494,235.5612,235.3114,235.3402,10288.0
2023-02-14 15:10:00,244.89,245.09,244.65,244.96,10901.0,235.3114,235.5036,235.0808,235.3786,10901.0
2023-02-14 15:15:00,244.96,245.2,244.84,245.03,9119.0,235.3786,235.6093,235.2633,235.4459,9119.0
2023-02-14 15:20:00,245.07,245.15,244.94,245.11,4985.0,235.4843,235.5612,235.3594,235.5228,4985.0
2023-02-14 15:25:00,245.09,245.24,244.91,244.91,9550.0,235.5036,235.6477,235.3306,235.3306,9550.0
2023-02-14 15:30:00,244.85,245.13,244.72,244.96,17762.0,235.273,235.542,235.148,235.3786,17762.0
2023-02-14 15:35:00,245.03,245.04,244.85,244.97,13670.0,235.4459,235.4555,235.273,235.3883,13670.0
2023-02-14 15:40:00,244.96,245.19,244.88,245.12,17900.0,235.3786,235.5997,235.3018,235.5324,17900.0
2023-02-14 15:45:00,245.12,245.16,244.88,245.03,24208.0,235.5324,235.5708,235.3018,235.4459,24208.0
2023-02-14 15:50:00,245.0,245.0,244.71,244.87,41156.0,235.4171,235.4171,235.1384,235.2922,41156.0
2023-02-14 15:55:00,244.89,244.98,244.3,244.44,78425.0,235.3114,235.3979,234.7445,234.879,78425.0
2023-02-15 09:30:00,244.2,244.2,243.22,243.87,57764.0,234.6484,234.6484,233.7067,234.3313,57764.0
2023-02-15 09:35:00,243.86,244.27,243.63,244.27,22225.0,234.3217,234.7156,234.1007,234.7156,22225.0
2023-02-15 09:40:00,244.21,245.12,244.21,244.68,30570.0,234.658,235.5324,234.658,235.1096,30570.0
2023-02-15 09:45:00,244.51,245.5,244.51,245.18,17990.0,234.9462,235.8975,234.9462,235.59,17990.0
2023-02-15 09:50:00,245.18,245.34,243.91,244.3,21418.0,235.59,235.7438,234.3697,234.7445,21418.0
2023-02-15 09:55:00,244.28,244.59,244.18,244.35,9852.0,234.7252,235.0231,234.6292,234.7925,9852.0
2023-02-15 10:00:00,244.3,245.07,244.21,245.01,12907.0,234.7445,235.4843,234.658,235.4267,12907.0
2023-02-15 10:05:00,245.06,245.17,244.13,244.63,12627.0,235.4747,235.5804,234.5811,235.0616,12627.0
2023-02-15 10:10:00,244.7,244.8,244.29,244.76,9710.0,235.1288,235.2249,234.7349,235.1865,9710.0
2023-02-15 10:15:00,244.76,245.41,244.76,245.24,13566.0,235.1865,235.811,235.1865,235.6477,13566.0
2023-02-15 10:20:00,245.25,245.34,244.86,245.02,8583.0,235.6573,235.7438,235.2826,235.4363,8583.0
2023-02-15 10:25:00,245.08,245.53,245.03,245.28,18899.0,235.494,235.9264,235.4459,235.6861,18899.0
2023-02-15 10:30:00,245.33,245.82,245.11,245.71,16167.0,235.7342,236.205,235.5228,236.0993,16167.0
2023-02-15 10:35:00,245.72,245.75,245.47,245.6,11667.0,236.1089,236.1377,235.8687,235.9936,11667.0
2023-02-15 10:40:00,245.56,245.7,245.42,245.57,13033.0,235.9552,236.0897,235.8207,235.9648,13033.0
2023-02-15 10:45:00,245.57,245.97,245.56,245.68,16090.0,235.9648,236.3491,235.9552,236.0705,16090.0
2023-02-15 10:50:00,245.6,245.67,245.42,245.64,11153.0,235.9936,236.0609,235.8207,236.0321,11153.0
2023-02-15 10:55:00,245.68,246.14,245.68,246.03,13860.0,236.0705,236.5125,236.0705,236.4068,13860.0
2023-02-15 11:00:00,246.06,246.36,246.0,246.24,15487.0,236.4356,236.7239,236.378,236.6086,15487.0
2023-02-15 11:05:00,246.2,246.59,246.12,246.35,15164.0,236.5701,236.9449,236.4933,236.7143,15164.0
2023-02-15 11:10:00,246.37,246.55,246.34,246.42,9564.0,236.7335,236.9065,236.7047,236.7815,9564.0
2023-02-15 11:15:00,246.49,246.6,246.37,246.44,10333.0,236.8488,236.9545,236.7335,236.8008,10333.0
2023-02-15 11:20:00,246.45,246.45,245.96,246.11,11406.0,236.8104,236.8104,236.3395,236.4837,11406.0
2023-02-15 11:25:00,246.07,246.39,245.9,246.33,13201.0,236.4452,236.7527,236.2819,236.6951,13201.0
2023-02-15 11:30:00,246.3,246.39,246.1,246.27,16329.0,236.6662,236.7527,236.4741,236.6374,16329.0
2023-02-15 11:35:00,246.27,246.29,246.08,246.2,10644.0,236.6374,236.6566,236.4548,236.5701,10644.0
2023-02-15 11:40:00,246.16,246.8,246.16,246.74,20830.0,236.5317,237.1467,236.5317,237.089,20830.0
2023-02-15 11:45:00,246.72,247.01,246.66,246.85,14869.0,237.0698,237.3485,237.0122,237.1947,14869.0
2023-02-15 11:50:00,246.86,247.0,246.66,246.87,11978.0,237.2043,237.3389,237.0122,237.2139,11978.0
2023-02-15 11:55:00,246.88,247.0,246.74,246.76,13551.0,237.2235,237.3389,237.089,237.1082,13551.0
2023-02-15 12:00:00,246.79,246.93,246.66,246.67,10030.0,237.1371,237.2716,237.0122,237.0218,10030.0
2023-02-15 12:05:00,246.68,246.76,246.27,246.47,40402.0,237.0314,237.1082,236.6374,236.8296,40402.0
2023-02-15 12:10:00,246.5,246.81,246.42,246.52,11322.0,236.8584,237.1563,236.7815,236.8776,11322.0
2023-02-15 12:15:00,246.49,246.58,246.35,246.49,8342.0,236.8488,236.9353,236.7143,236.8488,8342.0
2023-02-15 12:20:00,246.45,246.53,246.35,246.44,7223.0,236.8104,236.8872,236.7143,236.8008,7223.0
2023-02-15 12:25:00,246.45,246.46,246.16,246.2,9762.0,236.8104,236.82,236.5317,236.5701,9762.0
2023-02-15 12:30:00,246.24,246.38,246.14,246.38,11698.0,236.6086,236.7431,236.5125,236.7431,11698.0
2023-02-15 12:35:00,246.4,246.7,246.4,246.64,19616.0,236.7623,237.0506,236.7623,236.9929,19616.0
2023-02-15 12:40:00,246.64,247.23,246.63,247.1,16871.0,236.9929,237.5599,236.9833,237.4349,16871.0
2023-02-15 12:45:00,247.1,247.27,246.89,247.17,15250.0,237.4349,237.5983,237.2332,237.5022,15250.0
2023-02-15 12:50:00,247.16,247.3,247.04,247.18,6876.0,237.4926,237.6271,237.3773,237.5118,6876.0
2023-02-15 12:55:00,247.13,247.41,247.03,247.4,13007.0,237.4638,237.7328,237.3677,237.7232,13007.0
2023-02-15 13:00:00,247.36,247.42,247.23,247.36,7792.0,237.6848,237.7424,237.5599,237.6848,7792.0
2023-02-15 13:05:00,247.26,247.39,247.07,247.36,10657.0,237.5887,237.7136,237.4061,237.6848,10657.0
2023-02-15 13:10:00,247.36,247.39,247.26,247.34,9883.0,237.6848,237.7136,237.5887,237.6656,9883.0
2023-02-15 13:15:00,247.3,247.54,247.21,247.51,20473.0,237.6271,237.8577,237.5406,237.8289,20473.0
2023-02-15 13:20:00,247.54,247.82,247.52,247.7,8844.0,237.8577,238.1268,237.8385,238.0115,8844.0
2023-02-15 13:25:00,247.71,247.74,247.56,247.69,7555.0,238.0211,238.0499,237.877,238.0019,7555.0
2023-02-15 13:30:00,247.76,247.81,247.37,247.5,13673.0,238.0691,238.1172,237.6944,237.8193,13673.0
2023-02-15 13:35:00,247.48,247.66,247.37,247.65,10889.0,237.8001,237.973,237.6944,237.9634,10889.0
2023-02-15 13:40:00,247.68,247.86,247.56,247.8,11145.0,237.9923,238.1652,237.877,238.1076,11145.0
2023-02-15 13:45:00,247.82,248.05,247.79,248.0,21089.0,238.1268,238.3478,238.098,238.2997,21089.0
2023-02-15 13:50:00,248.01,248.04,247.76,247.88,8747.0,238.3094,238.3382,238.0691,238.1844,8747.0
2023-02-15 13:55:00,247.92,248.24,247.87,248.2,11406.0,238.2229,238.5304,238.1748,238.4919,11406.0
2023-02-15 14:00:00,248.22,248.26,248.07,248.19,15060.0,238.5111,238.5496,238.367,238.4823,15060.0
2023-02-15 14:05:00,248.18,248.5,248.17,248.44,14596.0,238.4727,238.7802,238.4631,238.7225,14596.0
2023-02-15 14:10:00,248.43,248.65,248.36,248.56,11909.0,238.7129,238.9243,238.6457,238.8378,11909.0
2023-02-15 14:15:00,248.56,248.67,248.29,248.46,18427.0,238.8378,238.9435,238.5784,238.7417,18427.0
2023-02-15 14:20:00,248.43,248.43,248.23,248.23,14458.0,238.7129,238.7129,238.5207,238.5207,14458.0
2023-02-15 14:25:00,248.23,248.46,247.89,248.44,25329.0,238.5207,238.7417,238.194,238.7225,25329.0
2023-02-15 14:30:00,248.45,248.52,248.24,248.33,11303.0,238.7321,238.7994,238.5304,238.6168,11303.0
2023-02-15 14:35:00,248.31,248.31,248.12,248.15,5924.0,238.5976,238.5976,238.415,238.4439,5924.0
2023-02-15 14:40:00,248.13,248.32,248.08,248.26,9387.0,238.4247,238.6072,238.3766,238.5496,9387.0
2023-02-15 14:45:00,248.25,248.29,248.03,248.03,9949.0,238.54,238.5784,238.3286,238.3286,9949.0
2023-02-15 14:50:00,248.06,248.1,247.85,248.09,12865.0,238.3574,238.3958,238.1556,238.3862,12865.0
2023-02-15 14:55:00,248.05,248.08,247.94,247.95,14613.0,238.3478,238.3766,238.2421,238.2517,14613.0
2023-02-15 15:00:00,247.97,248.21,247.95,248.21,14379.0,238.2709,238.5015,238.2517,238.5015,14379.0
2023-02-15 15:05:00,248.21,248.44,248.19,248.44,8733.0,238.5015,238.7225,238.4823,238.7225,8733.0
2023-02-15 15:10:00,248.39,248.47,248.3,248.33,7255.0,238.6745,238.7514,238.588,238.6168,7255.0
2023-02-15 15:15:00,248.35,248.63,248.35,248.46,24537.0,238.6361,238.9051,238.6361,238.7417,24537.0
2023-02-15 15:20:00,248.44,248.55,248.26,248.26,15215.0,238.7225,238.8282,238.5496,238.5496,15215.0
2023-02-15 15:25:00,248.25,248.41,248.2,248.31,9555.0,238.54,238.6937,238.4919,238.5976,9555.0
2023-02-15 15:30:00,248.34,248.51,248.28,248.31,17061.0,238.6264,238.7898,238.5688,238.5976,17061.0
2023-02-15 15:35:00,248.33,248.41,248.1,248.21,17960.0,238.6168,238.6937,238.3958,238.5015,17960.0
2023-02-15 15:40:00,248.24,248.29,247.85,248.06,16697.0,238.5304,238.5784,238.1556,238.3574,16697.0
2023-02-15 15:45:00,248.04,248.27,248.0,248.24,33483.0,238.3382,238.5592,238.2997,238.5304,33483.0
2023-02-15 15:50:00,248.27,248.49,248.0,248.04,53086.0,238.5592,238.7706,238.2997,238.3382,53086.0
2023-02-15 15:55:00,248.02,248.77,247.99,248.72,87530.0,238.319,239.0396,238.2901,238.9916,87530.0
2023-02-16 09:30:00,246.5,247.5,246.41,247.19,47231.0,236.8584,237.8193,236.7719,237.5214,47231.0
2023-02-16 09:35:00,247.11,247.11,245.89,246.61,24224.0,237.4446,237.4446,236.2723,236.9641,24224.0
2023-02-16 09:40:00,246.89,246.99,245.89,246.39,18369.0,237.2332,237.3292,236.2723,236.7527,18369.0
2023-02-16 09:45:00,246.36,246.39,245.62,245.98,13937.0,236.7239,236.7527,236.0128,236.3588,13937.0
2023-02-16 09:50:00,245.82,246.0,245.01,245.19,11913.0,236.205,236.378,235.4267,235.5997,11913.0
2023-02-16 09:55:00,245.12,245.42,244.75,244.79,22645.0,235.5324,235.8207,235.1769,235.2153,22645.0
2023-02-16 10:00:00,244.79,245.2,244.52,244.63,17944.0,235.2153,235.6093,234.9559,235.0616,17944.0
2023-02-16 10:05:00,244.78,245.18,244.61,245.03,20775.0,235.2057,235.59,235.0423,235.4459,20775.0
2023-02-16 10:10:00,245.0,245.58,244.75,245.34,13248.0,235.4171,235.9744,235.1769,235.7438,13248.0
2023-02-16 10:15:00,245.34,245.48,244.79,245.48,15982.0,235.7438,235.8783,235.2153,235.8783,15982.0
2023-02-16 10:20:00,245.38,245.42,244.8,244.92,16979.0,235.7822,235.8207,235.2249,235.3402,16979.0
2023-02-16 10:25:00,244.93,245.69,244.9,245.69,11590.0,235.3498,236.0801,235.321,236.0801,11590.0
2023-02-16 10:30:00,245.74,246.09,245.56,246.01,8928.0,236.1281,236.4644,235.9552,236.3876,8928.0
2023-02-16 10:35:00,246.09,246.63,245.92,246.41,13365.0,236.4644,236.9833,236.3011,236.7719,13365.0
2023-02-16 10:40:00,246.41,246.59,246.24,246.43,7143.0,236.7719,236.9449,236.6086,236.7912,7143.0
2023-02-16 10:45:00,246.48,246.9,246.32,246.89,11064.0,236.8392,237.2428,236.6855,237.2332,11064.0
2023-02-16 10:50:00,246.97,246.97,246.48,246.8,5971.0,237.31,237.31,236.8392,237.1467,5971.0
2023-02-16 10:55:00,246.83,246.84,246.48,246.79,11759.0,237.1755,237.1851,236.8392,237.1371,11759.0
2023-02-16 11:00:00,246.74,246.93,246.59,246.71,9029.0,237.089,237.2716,236.9449,237.0602,9029.0
2023-02-16 11:05:00,246.7,246.83,246.37,246.77,4948.0,237.0506,237.1755,236.7335,237.1179,4948.0
2023-02-16 11:10:00,246.85,246.97,246.67,246.71,3705.0,237.1947,237.31,237.0218,237.0602,3705.0
2023-02-16 11:15:00,246.68,246.92,246.53,246.92,5321.0,237.0314,237.262,236.8872,237.262,5321.0
2023-02-16 11:20:00,246.98,246.98,246.71,246.86,6383.0,237.3196,237.3196,237.0602,237.2043,6383.0
2023-02-16 11:25:00,246.89,246.92,246.57,246.92,4622.0,237.2332,237.262,236.9257,237.262,4622.0
2023-02-16 11:30:00,246.81,247.22,246.81,247.15,6801.0,237.1563,237.5503,237.1563,237.483,6801.0
2023-02-16 11:35:00,246.96,246.99,246.62,246.82,8151.0,237.3004,237.3292,236.9737,237.1659,8151.0
2023-02-16 11:40:00,246.82,247.09,246.72,247.01,7707.0,237.1659,237.4253,237.0698,237.3485,7707.0
2023-02-16 11:45:00,247.03,247.32,247.03,247.1,7853.0,237.3677,237.6463,237.3677,237.4349,7853.0
2023-02-16 11:50:00,247.1,247.15,246.76,246.88,7587.0,237.4349,237.483,237.1082,237.2235,7587.0
2023-02-16 11:55:00,246.94,247.04,246.81,246.9,6766.0,237.2812,237.3773,237.1563,237.2428,6766.0
2023-02-16 12:00:00,246.92,247.07,246.66,246.73,3235.0,237.262,237.4061,237.0122,237.0794,3235.0
2023-02-16 12:05:00,246.74,246.95,246.58,246.95,8724.0,237.089,237.2908,236.9353,237.2908,8724.0
2023-02-16 12:10:00,247.04,247.34,247.04,247.25,3384.0,237.3773,237.6656,237.3773,237.5791,3384.0
2023-02-16 12:15:00,247.31,247.45,247.19,247.19,5735.0,237.6367,237.7713,237.5214,237.5214,5735.0
2023-02-16 12:20:00,247.22,247.77,247.17,247.56,11175.0,237.5503,238.0787,237.5022,237.877,11175.0
2023-02-16 12:25:00,247.59,247.67,247.25,247.47,6297.0,237.9058,237.9826,237.5791,237.7905,6297.0
2023-02-16 12:30:00,247.42,247.63,247.34,247.63,10778.0,237.7424,237.9442,237.6656,237.9442,10778.0
2023-02-16 12:35:00,247.48,247.6,247.25,247.43,8427.0,237.8001,237.9154,237.5791,237.752,8427.0
2023-02-16 12:40:00,247.39,247.56,247.3,247.56,4952.0,237.7136,237.877,237.6271,237.877,4952.0
2023-02-16 12:45:00,247.6,247.84,247.5,247.79,6179.0,237.9154,238.146,237.8193,238.098,6179.0
2023-02-16 12:50:00,247.71,247.89,247.5,247.62,8054.0,238.0211,238.194,237.8193,237.9346,8054.0
2023-02-16 12:55:00,247.66,247.78,247.51,247.68,6415.0,237.973,238.0883,237.8289,237.9923,6415.0
2023-02-16 13:00:00,247.75,247.85,247.44,247.53,6595.0,238.0595,238.1556,237.7616,237.8481,6595.0
2023-02-16 13:05:00,247.59,247.73,247.52,247.71,2500.0,237.9058,238.0403,237.8385,238.0211,2500.0
2023-02-16 13:10:00,247.66,247.7,247.27,247.32,7184.0,237.973,238.0115,237.5983,237.6463,7184.0
2023-02-16 13:15:00,247.37,247.48,247.14,247.39,5708.0,237.6944,237.8001,237.4734,237.7136,5708.0
2023-02-16 13:20:00,247.4,247.4,246.99,247.05,6752.0,237.7232,237.7232,237.3292,237.3869,6752.0
2023-02-16 13:25:00,247.06,247.15,246.95,247.07,8810.0,237.3965,237.483,237.2908,237.4061,8810.0
2023-02-16 13:30:00,247.02,247.17,246.94,247.13,10093.0,237.3581,237.5022,237.2812,237.4638,10093.0
2023-02-16 13:35:00,247.09,247.46,247.08,247.39,5350.0,237.4253,237.7809,237.4157,237.7136,5350.0
2023-02-16 13:40:00,247.38,247.55,247.24,247.55,5675.0,237.704,237.8673,237.5695,237.8673,5675.0
2023-02-16 13:45:00,247.55,247.57,247.33,247.51,4959.0,237.8673,237.8866,237.6559,237.8289,4959.0
2023-02-16 13:50:00,247.47,247.48,247.26,247.45,10452.0,237.7905,237.8001,237.5887,237.7713,10452.0
2023-02-16 13:55:00,247.44,247.63,247.4,247.56,5795.0,237.7616,237.9442,237.7232,237.877,5795.0
2023-02-16 14:00:00,247.59,247.79,247.58,247.79,9101.0,237.9058,238.098,237.8962,238.098,9101.0
2023-02-16 14:05:00,247.75,247.83,247.61,247.7,7177.0,238.0595,238.1364,237.925,238.0115,7177.0
2023-02-16 14:10:00,247.73,247.84,247.69,247.82,5131.0,238.0403,238.146,238.0019,238.1268,5131.0
2023-02-16 14:15:00,247.82,248.03,247.77,247.88,10652.0,238.1268,238.3286,238.0787,238.1844,10652.0
2023-02-16 14:20:00,247.88,248.05,247.6,248.05,11533.0,238.1844,238.3478,237.9154,238.3478,11533.0
2023-02-16 14:25:00,248.06,248.21,248.06,248.17,4156.0,238.3574,238.5015,238.3574,238.4631,4156.0
2023-02-16 14:30:00,248.14,248.3,248.09,248.25,6718.0,238.4343,238.588,238.3862,238.54,6718.0
2023-02-16 14:35:00,248.27,248.42,248.18,248.34,5041.0,238.5592,238.7033,238.4727,238.6264,5041.0
2023-02-16 14:40:00,248.37,248.43,248.09,248.33,16623.0,238.6553,238.7129,238.3862,238.6168,16623.0
2023-02-16 14:45:00,248.3,248.33,248.19,248.27,13375.0,238.588,238.6168,238.4823,238.5592,13375.0
2023-02-16 14:50:00,248.27,248.41,248.26,248.41,4997.0,238.5592,238.6937,238.5496,238.6937,4997.0
2023-02-16 14:55:00,248.44,248.53,248.2,248.2,9607.0,238.7225,238.809,238.4919,238.4919,9607.0
2023-02-16 15:00:00,248.17,248.25,247.84,247.87,18803.0,238.4631,238.54,238.146,238.1748,18803.0
2023-02-16 15:05:00,247.84,247.95,247.25,247.57,15124.0,238.146,238.2517,237.5791,237.8866,15124.0
2023-02-16 15:10:00,247.7,247.81,247.43,247.53,9043.0,238.0115,238.1172,237.752,237.8481,9043.0
2023-02-16 15:15:00,247.5,247.52,247.11,247.19,11268.0,237.8193,237.8385,237.4446,237.5214,11268.0
2023-02-16 15:20:00,247.19,247.29,246.92,247.09,9345.0,237.5214,237.6175,237.262,237.4253,9345.0
2023-02-16 15:25:00,247.13,247.33,246.78,246.86,9947.0,237.4638,237.6559,237.1275,237.2043,9947.0
2023-02-16 15:30:00,246.8,246.91,246.32,246.49,16426.0,237.1467,237.2524,236.6855,236.8488,16426.0
2023-02-16 15:35:00,246.47,246.66,246.35,246.44,14481.0,236.8296,237.0122,236.7143,236.8008,14481.0
2023-02-16 15:40:00,246.4,246.62,246.01,246.62,27321.0,236.7623,236.9737,236.3876,236.9737,27321.0
2023-02-16 15:45:00,246.67,246.71,246.29,246.6,23254.0,237.0218,237.0602,236.6566,236.9545,23254.0
2023-02-16 15:50:00,246.55,247.11,246.33,246.68,42485.0,236.9065,237.4446,236.6951,237.0314,42485.0
2023-02-16 15:55:00,246.69,246.72,246.42,246.52,72908.0,237.041,237.0698,236.7815,236.8776,72908.0
2023-02-17 09:30:00,247.86,248.0,246.01,246.89,131833.0,238.1652,238.2997,236.3876,237.2332,131833.0
2023-02-17 09:35:00,246.67,247.13,246.11,246.85,32327.0,237.0218,237.4638,236.4837,237.1947,32327.0
2023-02-17 09:40:00,246.82,247.36,246.34,246.9,30451.0,237.1659,237.6848,236.7047,237.2428,30451.0
2023-02-17 09:45:00,246.79,247.75,246.29,247.75,39514.0,237.1371,238.0595,236.6566,238.0595,39514.0
2023-02-17 09:50:00,247.65,248.19,246.0,246.05,85165.0,237.9634,238.4823,236.378,236.426,85165.0
2023-02-17 09:55:00,245.97,246.61,245.63,246.43,41634.0,236.3491,236.9641,236.0224,236.7912,41634.0
2023-02-17 10:00:00,246.37,247.52,246.28,247.34,60437.0,236.7335,237.8385,236.647,237.6656,60437.0
2023-02-17 10:05:00,247.4,248.11,247.02,248.11,30152.0,237.7232,238.4054,237.3581,238.4054,30152.0
2023-02-17 10:10:00,248.01,248.07,247.49,247.62,30001.0,238.3094,238.367,237.8097,237.9346,30001.0
2023-02-17 10:15:00,247.62,248.81,247.38,248.74,69320.0,237.9346,239.0781,237.704,239.0108,69320.0
2023-02-17 10:20:00,248.75,249.72,248.68,249.46,47036.0,239.0204,239.9525,238.9531,239.7026,47036.0
2023-02-17 10:25:00,249.5,249.9,249.28,249.3,38750.0,239.7411,240.1254,239.5297,239.5489,38750.0
2023-02-17 10:30:00,249.33,250.66,249.24,250.41,64799.0,239.5777,240.8557,239.4912,240.6155,64799.0
2023-02-17 10:35:00,250.47,250.86,250.08,250.63,59176.0,240.6731,241.0479,240.2984,240.8269,59176.0
2023-02-17 10:40:00,250.65,250.66,249.49,249.7,29119.0,240.8461,240.8557,239.7315,239.9332,29119.0
2023-02-17 10:45:00,249.62,249.75,249.2,249.24,31760.0,239.8564,239.9813,239.4528,239.4912,31760.0
2023-02-17 10:50:00,249.2,249.23,248.68,249.05,27560.0,239.4528,239.4816,238.9531,239.3087,27560.0
2023-02-17 10:55:00,248.91,249.4,248.84,249.36,19080.0,239.1741,239.645,239.1069,239.6065,19080.0
2023-02-17 11:00:00,249.34,249.38,248.79,249.09,17127.0,239.5873,239.6258,239.0588,239.3471,17127.0
2023-02-17 11:05:00,249.17,249.83,249.05,249.6,29972.0,239.424,240.0582,239.3087,239.8372,29972.0
2023-02-17 11:10:00,249.6,249.84,249.28,249.29,17328.0,239.8372,240.0678,239.5297,239.5393,17328.0
2023-02-17 11:15:00,249.33,249.34,248.96,249.24,10256.0,239.5777,239.5873,239.2222,239.4912,10256.0
2023-02-17 11:20:00,249.18,249.18,248.34,248.34,12709.0,239.4336,239.4336,238.6264,238.6264,12709.0
2023-02-17 11:25:00,248.34,248.62,248.05,248.32,16457.0,238.6264,238.8955,238.3478,238.6072,16457.0
2023-02-17 11:30:00,248.23,248.32,247.85,248.23,11111.0,238.5207,238.6072,238.1556,238.5207,11111.0
2023-02-17 11:35:00,248.2,248.62,248.07,248.52,9069.0,238.4919,238.8955,238.367,238.7994,9069.0
2023-02-17 11:40:00,248.52,248.83,248.52,248.76,12772.0,238.7994,239.0973,238.7994,239.03,12772.0
2023-02-17 11:45:00,248.77,249.07,248.77,248.88,5742.0,239.0396,239.3279,239.0396,239.1453,5742.0
2023-02-17 11:50:00,248.76,248.82,248.28,248.33,7910.0,239.03,239.0877,238.5688,238.6168,7910.0
2023-02-17 11:55:00,248.33,248.35,247.93,248.04,19344.0,238.6168,238.6361,238.2325,238.3382,19344.0
2023-02-17 12:00:00,248.07,248.55,247.93,248.08,21845.0,238.367,238.8282,238.2325,238.3766,21845.0
2023-02-17 12:05:00,248.05,248.24,247.94,248.16,10922.0,238.3478,238.5304,238.2421,238.4535,10922.0
2023-02-17 12:10:00,248.19,248.68,248.12,248.61,9202.0,238.4823,238.9531,238.415,238.8859,9202.0
2023-02-17 12:15:00,248.62,248.86,248.38,248.47,14355.0,238.8955,239.1261,238.6649,238.7514,14355.0
2023-02-17 12:20:00,248.35,248.95,248.18,248.87,12554.0,238.6361,239.2126,238.4727,239.1357,12554.0
2023-02-17 12:25:00,248.89,249.27,248.8,249.05,9925.0,239.1549,239.5201,239.0685,239.3087,9925.0
2023-02-17 12:30:00,249.04,249.4,248.71,248.92,15506.0,239.2991,239.645,238.982,239.1838,15506.0
2023-02-17 12:35:00,248.97,249.17,248.75,248.77,14734.0,239.2318,239.424,239.0204,239.0396,14734.0
2023-02-17 12:40:00,248.82,248.91,248.3,248.53,12025.0,239.0877,239.1741,238.588,238.809,12025.0
2023-02-17 12:45:00,248.67,248.79,248.43,248.45,8434.0,238.9435,239.0588,238.7129,238.7321,8434.0
2023-02-17 12:50:00,248.42,248.52,247.87,247.95,9824.0,238.7033,238.7994,238.1748,238.2517,9824.0
2023-02-17 12:55:00,247.96,248.34,247.95,248.27,10669.0,238.2613,238.6264,238.2517,238.5592,10669.0
2023-02-17 13:00:00,248.27,248.58,248.21,248.54,15156.0,238.5592,238.8571,238.5015,238.8186,15156.0
2023-02-17 13:05:00,248.66,248.66,248.24,248.49,7015.0,238.9339,238.9339,238.5304,238.7706,7015.0
2023-02-17 13:10:00,248.56,248.79,248.38,248.43,12750.0,238.8378,239.0588,238.6649,238.7129,12750.0
2023-02-17 13:15:00,248.61,248.95,248.56,248.78,13605.0,238.8859,239.2126,238.8378,239.0492,13605.0
2023-02-17 13:20:00,248.74,248.76,248.57,248.6,7304.0,239.0108,239.03,238.8474,238.8763,7304.0
2023-02-17 13:25:00,248.65,248.66,248.43,248.46,11805.0,238.9243,238.9339,238.7129,238.7417,11805.0
2023-02-17 13:30:00,248.52,248.65,248.28,248.56,10635.0,238.7994,238.9243,238.5688,238.8378,10635.0
2023-02-17 13:35:00,248.51,248.6,248.25,248.29,5030.0,238.7898,238.8763,238.54,238.5784,5030.0
2023-02-17 13:40:00,248.25,248.38,247.66,247.89,13305.0,238.54,238.6649,237.973,238.194,13305.0
2023-02-17 13:45:00,247.95,248.06,247.75,247.77,6249.0,238.2517,238.3574,238.0595,238.0787,6249.0
2023-02-17 13:50:00,247.83,248.14,247.64,247.68,10456.0,238.1364,238.4343,237.9538,237.9923,10456.0
2023-02-17 13:55:00,247.7,247.78,247.57,247.6,5758.0,238.0115,238.0883,237.8866,237.9154,5758.0
2023-02-17 14:00:00,247.67,247.89,247.61,247.83,8713.0,237.9826,238.194,237.925,238.1364,8713.0
2023-02-17 14:05:00,247.76,248.02,247.68,247.88,5642.0,238.0691,238.319,237.9923,238.1844,5642.0
2023-02-17 14:10:00,247.83,247.92,247.31,247.48,10726.0,238.1364,238.2229,237.6367,237.8001,10726.0
2023-02-17 14:15:00,247.43,247.44,247.15,247.33,7950.0,237.752,237.7616,237.483,237.6559,7950.0
2023-02-17 14:20:00,247.29,247.97,247.27,247.97,10710.0,237.6175,238.2709,237.5983,238.2709,10710.0
2023-02-17 14:25:00,247.87,247.98,247.75,247.98,7776.0,238.1748,238.2805,238.0595,238.2805,7776.0
2023-02-17 14:30:00,248.01,248.2,247.92,248.03,9089.0,238.3094,238.4919,238.2229,238.3286,9089.0
2023-02-17 14:35:00,247.98,248.16,247.91,248.15,7079.0,238.2805,238.4535,238.2133,238.4439,7079.0
2023-02-17 14:40:00,248.21,248.25,247.86,247.89,7881.0,238.5015,238.54,238.1652,238.194,7881.0
2023-02-17 14:45:00,247.84,248.04,247.72,248.04,6666.0,238.146,238.3382,238.0307,238.3382,6666.0
2023-02-17 14:50:00,248.07,248.38,248.06,248.31,12431.0,238.367,238.6649,238.3574,238.5976,12431.0
2023-02-17 14:55:00,248.4,248.51,248.14,248.23,12023.0,238.6841,238.7898,238.4343,238.5207,12023.0
2023-02-17 15:00:00,248.26,248.56,248.14,248.18,16779.0,238.5496,238.8378,238.4343,238.4727,16779.0
2023-02-17 15:05:00,248.11,248.28,247.98,248.19,10955.0,238.4054,238.5688,238.2805,238.4823,10955.0
2023-02-17 15:10:00,248.19,248.23,247.61,247.66,14960.0,238.4823,238.5207,237.925,237.973,14960.0
2023-02-17 15:15:00,247.64,247.85,247.6,247.66,13809.0,237.9538,238.1556,237.9154,237.973,13809.0
2023-02-17 15:20:00,247.69,247.85,247.53,247.73,9850.0,238.0019,238.1556,237.8481,238.0403,9850.0
2023-02-17 15:25:00,247.65,247.94,247.55,247.73,17583.0,237.9634,238.2421,237.8673,238.0403,17583.0
2023-02-17 15:30:00,247.7,247.89,247.58,247.78,22908.0,238.0115,238.194,237.8962,238.0883,22908.0
2023-02-17 15:35:00,247.82,248.06,247.63,247.69,28490.0,238.1268,238.3574,237.9442,238.0019,28490.0
2023-02-17 15:40:00,247.69,247.96,247.63,247.78,26604.0,238.0019,238.2613,237.9442,238.0883,26604.0
2023-02-17 15:45:00,247.76,247.97,247.53,247.71,56381.0,238.0691,238.2709,237.8481,238.0211,56381.0
2023-02-17 15:50:00,247.76,247.99,247.61,247.64,66418.0,238.0691,238.2901,237.925,237.9538,66418.0
2023-02-17 15:55:00,247.69,247.94,247.41,247.82,143517.0,238.0019,238.2421,237.7328,238.1268,143517.0
2023-02-21 09:30:00,243.79,247.49,243.16,246.75,103025.0,234.2544,237.8097,233.6491,237.0986,103025.0
2023-02-21 09:35:00,247.07,247.16,246.33,247.13,15290.0,237.4061,237.4926,236.6951,237.4638,15290.0
2023-02-21 09:40:00,247.41,248.0,247.08,247.23,18504.0,237.7328,238.2997,237.4157,237.5599,18504.0
2023-02-21 09:45:00,247.04,247.19,245.67,245.78,20356.0,237.3773,237.5214,236.0609,236.1666,20356.0
2023-02-21 09:50:00,245.8,246.43,245.47,246.26,14439.0,236.1858,236.7912,235.8687,236.6278,14439.0
2023-02-21 09:55:00,246.18,246.44,245.75,245.95,29073.0,236.5509,236.8008,236.1377,236.3299,29073.0
2023-02-21 10:00:00,245.79,246.17,245.55,245.83,40517.0,236.1762,236.5413,235.9456,236.2146,40517.0
2023-02-21 10:05:00,245.86,245.98,245.35,245.47,10963.0,236.2434,236.3588,235.7534,235.8687,10963.0
2023-02-21 10:10:00,245.54,245.54,244.7,244.84,15330.0,235.936,235.936,235.1288,235.2633,15330.0
2023-02-21 10:15:00,244.76,245.16,244.36,244.55,26646.0,235.1865,235.5708,234.8021,234.9847,26646.0
2023-02-21 10:20:00,244.45,244.75,244.14,244.26,12331.0,234.8886,235.1769,234.5907,234.706,12331.0
2023-02-21 10:25:00,244.28,244.38,243.8,243.88,19124.0,234.7252,234.8213,234.264,234.3409,19124.0
2023-02-21 10:30:00,243.88,244.11,243.56,244.04,14156.0,234.3409,234.5619,234.0334,234.4946,14156.0
2023-02-21 10:35:00,244.05,244.74,244.03,244.48,10766.0,234.5042,235.1673,234.485,234.9174,10766.0
2023-02-21 10:40:00,244.47,244.84,244.15,244.19,19286.0,234.9078,235.2633,234.6003,234.6388,19286.0
2023-02-21 10:45:00,244.19,244.28,243.69,243.9,22317.0,234.6388,234.7252,234.1583,234.3601,22317.0
2023-02-21 10:50:00,243.94,243.99,243.72,243.99,14335.0,234.3985,234.4466,234.1871,234.4466,14335.0
2023-02-21 10:55:00,243.95,243.95,243.49,243.68,18456.0,234.4082,234.4082,233.9661,234.1487,18456.0
2023-02-21 11:00:00,243.74,244.03,243.22,243.27,36214.0,234.2064,234.485,233.7067,233.7548,36214.0
2023-02-21 11:05:00,243.13,243.46,243.04,243.28,23377.0,233.6202,233.9373,233.5337,233.7644,23377.0
2023-02-21 11:10:00,243.25,243.5,243.21,243.43,19086.0,233.7355,233.9758,233.6971,233.9085,19086.0
2023-02-21 11:15:00,243.43,243.66,243.15,243.61,19857.0,233.9085,234.1295,233.6394,234.0815,19857.0
2023-02-21 11:20:00,243.73,243.81,243.55,243.72,10277.0,234.1968,234.2736,234.0238,234.1871,10277.0
2023-02-21 11:25:00,243.76,243.91,243.13,243.28,12567.0,234.2256,234.3697,233.6202,233.7644,12567.0
2023-02-21 11:30:00,243.36,243.62,243.19,243.31,13219.0,233.8412,234.0911,233.6779,233.7932,13219.0
2023-02-21 11:35:00,243.32,243.52,242.96,243.41,30076.0,233.8028,233.995,233.4569,233.8893,30076.0
2023-02-21 11:40:00,243.37,243.42,242.99,243.06,13888.0,233.8508,233.8989,233.4857,233.553,13888.0
2023-02-21 11:45:00,243.1,243.29,243.06,243.29,9963.0,233.5914,233.774,233.553,233.774,9963.0
2023-02-21 11:50:00,243.28,243.41,243.07,243.23,11312.0,233.7644,233.8893,233.5626,233.7163,11312.0
2023-02-21 11:55:00,243.28,243.28,242.96,243.1,8906.0,233.7644,233.7644,233.4569,233.5914,8906.0
2023-02-21 12:00:00,243.03,243.19,242.85,242.87,8687.0,233.5241,233.6779,233.3512,233.3704,8687.0
2023-02-21 12:05:00,242.95,243.11,242.87,242.93,7660.0,233.4473,233.601,233.3704,233.428,7660.0
2023-02-21 12:10:00,242.88,243.03,242.69,242.71,9267.0,233.38,233.5241,233.1974,233.2167,9267.0
2023-02-21 12:15:00,242.65,242.67,242.4,242.45,11540.0,233.159,233.1782,232.9188,232.9668,11540.0
2023-02-21 12:20:00,242.48,242.63,242.4,242.55,8455.0,232.9957,233.1398,232.9188,233.0629,8455.0
2023-02-21 12:25:00,242.5,242.56,242.34,242.45,6577.0,233.0149,233.0725,232.8611,232.9668,6577.0
2023-02-21 12:30:00,242.49,242.49,242.17,242.46,9732.0,233.0053,233.0053,232.6978,232.9764,9732.0
2023-02-21 12:35:00,242.48,242.54,242.25,242.45,6555.0,232.9957,233.0533,232.7746,232.9668,6555.0
2023-02-21 12:40:00,242.49,242.59,242.29,242.47,4089.0,233.0053,233.1013,232.8131,232.986,4089.0
2023-02-21 12:45:00,242.55,242.55,242.18,242.35,7848.0,233.0629,233.0629,232.7074,232.8707,7848.0
2023-02-21 12:50:00,242.35,242.65,242.28,242.42,9589.0,232.8707,233.159,232.8035,232.938,9589.0
2023-02-21 12:55:00,242.36,242.37,242.02,242.14,11051.0,232.8803,232.89,232.5536,232.6689,11051.0
2023-02-21 13:00:00,242.16,242.21,241.94,242.16,20914.0,232.6882,232.7362,232.4768,232.6882,20914.0
2023-02-21 13:05:00,242.14,242.24,241.69,241.79,8433.0,232.6689,232.765,232.2366,232.3326,8433.0
2023-02-21 13:10:00,241.76,241.83,241.62,241.77,10070.0,232.3038,232.3711,232.1693,232.3134,10070.0
2023-02-21 13:15:00,241.79,241.9,241.7,241.76,9943.0,232.3326,232.4383,232.2462,232.3038,9943.0
2023-02-21 13:20:00,241.82,241.91,241.7,241.7,13698.0,232.3615,232.4479,232.2462,232.2462,13698.0
2023-02-21 13:25:00,241.72,241.84,241.2,241.39,18741.0,232.2654,232.3807,231.7657,231.9483,18741.0
2023-02-21 13:30:00,241.33,241.45,241.19,241.19,5921.0,231.8906,232.0059,231.7561,231.7561,5921.0
2023-02-21 13:35:00,241.15,241.24,241.11,241.18,4129.0,231.7177,231.8042,231.6792,231.7465,4129.0
2023-02-21 13:40:00,241.11,241.33,241.1,241.3,7985.0,231.6792,231.8906,231.6696,231.8618,7985.0
2023-02-21 13:45:00,241.29,241.45,241.19,241.2,7319.0,231.8522,232.0059,231.7561,231.7657,7319.0
2023-02-21 13:50:00,241.22,241.22,240.93,241.02,11702.0,231.7849,231.7849,231.5063,231.5928,11702.0
2023-02-21 13:55:00,240.98,241.18,240.94,241.06,6368.0,231.5543,231.7465,231.5159,231.6312,6368.0
2023-02-21 14:00:00,241.11,241.17,240.71,240.9,21691.0,231.6792,231.7369,231.2949,231.4775,21691.0
2023-02-21 14:05:00,240.93,240.93,240.6,240.6,10478.0,231.5063,231.5063,231.1892,231.1892,10478.0
2023-02-21 14:10:00,240.63,240.97,240.56,240.83,29683.0,231.218,231.5447,231.1508,231.4102,29683.0
2023-02-21 14:15:00,240.69,240.75,240.16,240.18,9579.0,231.2757,231.3333,230.7664,230.7856,9579.0
2023-02-21 14:20:00,240.15,240.18,239.75,240.01,52017.0,230.7568,230.7856,230.3724,230.6223,52017.0
2023-02-21 14:25:00,239.97,240.51,239.97,240.35,8351.0,230.5838,231.1027,230.5838,230.949,8351.0
2023-02-21 14:30:00,240.28,240.63,240.24,240.56,11408.0,230.8817,231.218,230.8433,231.1508,11408.0
2023-02-21 14:35:00,240.73,240.77,240.49,240.7,11251.0,231.3141,231.3525,231.0835,231.2853,11251.0
2023-02-21 14:40:00,240.72,241.11,240.59,240.92,18567.0,231.3045,231.6792,231.1796,231.4967,18567.0
2023-02-21 14:45:00,240.96,241.23,240.96,241.11,11255.0,231.5351,231.7945,231.5351,231.6792,11255.0
2023-02-21 14:50:00,241.09,241.33,241.05,241.11,17971.0,231.66,231.8906,231.6216,231.6792,17971.0
2023-02-21 14:55:00,241.09,241.44,241.0,241.31,16358.0,231.66,231.9963,231.5735,231.8714,16358.0
2023-02-21 15:00:00,241.35,241.45,241.14,241.4,19492.0,231.9098,232.0059,231.7081,231.9579,19492.0
2023-02-21 15:05:00,241.38,241.38,240.96,240.98,10687.0,231.9387,231.9387,231.5351,231.5543,10687.0
2023-02-21 15:10:00,241.02,241.05,240.75,240.83,11546.0,231.5928,231.6216,231.3333,231.4102,11546.0
2023-02-21 15:15:00,240.86,240.99,240.76,240.95,11070.0,231.439,231.5639,231.3429,231.5255,11070.0
2023-02-21 15:20:00,240.95,241.08,240.89,241.06,11222.0,231.5255,231.6504,231.4678,231.6312,11222.0
2023-02-21 15:25:00,241.07,241.08,240.89,240.99,12408.0,231.6408,231.6504,231.4678,231.5639,12408.0
2023-02-21 15:30:00,241.03,241.3,241.03,241.29,17268.0,231.6024,231.8618,231.6024,231.8522,17268.0
2023-02-21 15:35:00,241.31,241.41,241.17,241.33,25236.0,231.8714,231.9675,231.7369,231.8906,25236.0
2023-02-21 15:40:00,241.28,241.55,241.26,241.47,29682.0,231.8426,232.102,231.8234,232.0252,29682.0
2023-02-21 15:45:00,241.47,241.56,241.24,241.31,32050.0,232.0252,232.1116,231.8042,231.8714,32050.0
2023-02-21 15:50:00,241.28,241.37,240.7,240.81,59495.0,231.8426,231.9291,231.2853,231.391,59495.0
2023-02-21 15:55:00,240.84,240.88,240.54,240.7,132913.0,231.4198,231.4582,231.1315,231.2853,132913.0
2023-02-22 09:30:00,241.19,242.23,241.01,241.51,55817.0,231.7561,232.7554,231.5831,232.0636,55817.0
2023-02-22 09:35:00,241.41,241.66,241.16,241.43,10845.0,231.9675,232.2077,231.7273,231.9867,10845.0
2023-02-22 09:40:00,241.46,241.66,241.21,241.36,9482.0,232.0155,232.2077,231.7753,231.9195,9482.0
2023-02-22 09:45:00,241.25,241.68,241.05,241.67,12067.0,231.8138,232.2269,231.6216,232.2173,12067.0
2023-02-22 09:50:00,241.59,241.61,240.95,241.4,14602.0,232.1405,232.1597,231.5255,231.9579,14602.0
2023-02-22 09:55:00,241.39,241.52,241.04,241.18,18181.0,231.9483,232.0732,231.612,231.7465,18181.0
2023-02-22 10:00:00,241.25,241.25,240.89,241.12,10144.0,231.8138,231.8138,231.4678,231.6888,10144.0
2023-02-22 10:05:00,241.14,241.84,241.14,241.55,12718.0,231.7081,232.3807,231.7081,232.102,12718.0
2023-02-22 10:10:00,241.38,241.38,240.63,240.8,13866.0,231.9387,231.9387,231.218,231.3814,13866.0
2023-02-22 10:15:00,240.87,241.02,240.66,240.93,8903.0,231.4486,231.5928,231.2468,231.5063,8903.0
2023-02-22 10:20:00,241.03,241.76,241.03,241.62,8193.0,231.6024,232.3038,231.6024,232.1693,8193.0
2023-02-22 10:25:00,241.67,241.81,241.3,241.31,8974.0,232.2173,232.3519,231.8618,231.8714,8974.0
2023-02-22 10:30:00,241.2,241.29,240.68,240.74,12032.0,231.7657,231.8522,231.2661,231.3237,12032.0
2023-02-22 10:35:00,240.8,240.82,240.26,240.69,16320.0,231.3814,231.4006,230.8625,231.2757,16320.0
2023-02-22 10:40:00,240.69,240.84,240.36,240.75,10572.0,231.2757,231.4198,230.9586,231.3333,10572.0
2023-02-22 10:45:00,240.8,241.21,240.79,241.13,5276.0,231.3814,231.7753,231.3718,231.6985,5276.0
2023-02-22 10:50:00,241.15,241.54,241.15,241.5,11436.0,231.7177,232.0924,231.7177,232.054,11436.0
2023-02-22 10:55:00,241.51,241.51,240.87,241.14,30853.0,232.0636,232.0636,231.4486,231.7081,30853.0
2023-02-22 11:00:00,241.18,241.57,241.12,241.32,13047.0,231.7465,232.1212,231.6888,231.881,13047.0
2023-02-22 11:05:00,241.3,241.44,241.11,241.27,13615.0,231.8618,231.9963,231.6792,231.833,13615.0
2023-02-22 11:10:00,241.23,241.32,241.03,241.14,10067.0,231.7945,231.881,231.6024,231.7081,10067.0
2023-02-22 11:15:00,241.14,241.23,240.98,241.15,9361.0,231.7081,231.7945,231.5543,231.7177,9361.0
2023-02-22 11:20:00,241.18,241.35,241.09,241.19,23570.0,231.7465,231.9098,231.66,231.7561,23570.0
2023-02-22 11:25:00,241.17,241.25,240.95,241.09,13650.0,231.7369,231.8138,231.5255,231.66,13650.0
2023-02-22 11:30:00,241.14,241.28,241.04,241.23,13218.0,231.7081,231.8426,231.612,231.7945,13218.0
2023-02-22 11:35:00,241.24,241.27,240.63,240.68,26553.0,231.8042,231.833,231.218,231.2661,26553.0
2023-02-22 11:40:00,240.7,240.82,240.35,240.55,26159.0,231.2853,231.4006,230.949,231.1411,26159.0
2023-02-22 11:45:00,240.55,241.11,240.54,240.73,14175.0,231.1411,231.6792,231.1315,231.3141,14175.0
2023-02-22 11:50:00,240.78,240.9,240.61,240.73,9017.0,231.3621,231.4775,231.1988,231.3141,9017.0
2023-02-22 11:55:00,240.74,240.86,240.63,240.75,5797.0,231.3237,231.439,231.218,231.3333,5797.0
2023-02-22 12:00:00,240.72,240.72,240.54,240.61,5225.0,231.3045,231.3045,231.1315,231.1988,5225.0
2023-02-22 12:05:00,240.6,240.88,240.56,240.81,8614.0,231.1892,231.4582,231.1508,231.391,8614.0
2023-02-22 12:10:00,240.78,240.78,240.39,240.42,10939.0,231.3621,231.3621,230.9874,231.0162,10939.0
2023-02-22 12:15:00,240.43,240.8,240.29,240.74,12200.0,231.0258,231.3814,230.8913,231.3237,12200.0
2023-02-22 12:20:00,240.8,240.83,240.59,240.71,16520.0,231.3814,231.4102,231.1796,231.2949,16520.0
2023-02-22 12:25:00,240.74,241.04,240.73,240.84,8169.0,231.3237,231.612,231.3141,231.4198,8169.0
2023-02-22 12:30:00,240.84,240.93,240.56,240.56,6464.0,231.4198,231.5063,231.1508,231.1508,6464.0
2023-02-22 12:35:00,240.53,240.74,240.46,240.6,21032.0,231.1219,231.3237,231.0547,231.1892,21032.0
2023-02-22 12:40:00,240.61,240.76,240.54,240.58,9000.0,231.1988,231.3429,231.1315,231.17,9000.0
2023-02-22 12:45:00,240.64,240.81,240.53,240.57,6679.0,231.2276,231.391,231.1219,231.1604,6679.0
2023-02-22 12:50:00,240.59,240.62,240.47,240.51,4442.0,231.1796,231.2084,231.0643,231.1027,4442.0
2023-02-22 12:55:00,240.46,240.47,240.16,240.27,14688.0,231.0547,231.0643,230.7664,230.8721,14688.0
2023-02-22 13:00:00,240.27,240.31,239.92,240.11,16254.0,230.8721,230.9105,230.5358,230.7184,16254.0
2023-02-22 13:05:00,240.11,240.29,239.87,240.23,8461.0,230.7184,230.8913,230.4877,230.8337,8461.0
2023-02-22 13:10:00,240.24,240.33,240.02,240.21,4350.0,230.8433,230.9297,230.6319,230.8144,4350.0
2023-02-22 13:15:00,240.17,240.37,240.16,240.29,5620.0,230.776,230.9682,230.7664,230.8913,5620.0
2023-02-22 13:20:00,240.29,240.43,240.23,240.39,5769.0,230.8913,231.0258,230.8337,230.9874,5769.0
2023-02-22 13:25:00,240.36,240.57,240.33,240.47,8881.0,230.9586,231.1604,230.9297,231.0643,8881.0
2023-02-22 13:30:00,240.49,240.49,240.08,240.3,13342.0,231.0835,231.0835,230.6895,230.9009,13342.0
2023-02-22 13:35:00,240.34,240.43,240.2,240.41,6960.0,230.9394,231.0258,230.8048,231.0066,6960.0
2023-02-22 13:40:00,240.43,240.46,240.34,240.41,4391.0,231.0258,231.0547,230.9394,231.0066,4391.0
2023-02-22 13:45:00,240.41,240.59,240.36,240.38,8793.0,231.0066,231.1796,230.9586,230.9778,8793.0
2023-02-22 13:50:00,240.37,240.44,240.16,240.2,7485.0,230.9682,231.0354,230.7664,230.8048,7485.0
2023-02-22 13:55:00,240.24,240.37,240.12,240.24,10334.0,230.8433,230.9682,230.728,230.8433,10334.0
2023-02-22 14:00:00,240.24,240.47,238.9,239.9,55331.0,230.8433,231.0643,229.5557,230.5166,55331.0
2023-02-22 14:05:00,239.92,240.12,239.42,239.62,16523.0,230.5358,230.728,230.0553,230.2475,16523.0
2023-02-22 14:10:00,239.59,239.76,238.68,238.88,14150.0,230.2187,230.382,229.3443,229.5365,14150.0
2023-02-22 14:15:00,238.78,239.2,238.35,239.2,16923.0,229.4404,229.8439,229.0272,229.8439,16923.0
2023-02-22 14:20:00,239.18,239.53,239.04,239.17,17238.0,229.8247,230.161,229.6902,229.8151,17238.0
2023-02-22 14:25:00,239.21,239.34,238.85,239.22,8185.0,229.8536,229.9785,229.5076,229.8632,8185.0
2023-02-22 14:30:00,239.14,239.2,238.49,238.56,18828.0,229.7863,229.8439,229.1617,229.229,18828.0
2023-02-22 14:35:00,238.58,238.73,238.2,238.44,27666.0,229.2482,229.3923,228.8831,229.1137,27666.0
2023-02-22 14:40:00,238.46,238.52,237.93,238.21,20252.0,229.1329,229.1905,228.6236,228.8927,20252.0
2023-02-22 14:45:00,238.19,238.19,237.89,238.04,19573.0,228.8735,228.8735,228.5852,228.7293,19573.0
2023-02-22 14:50:00,238.04,238.06,237.33,237.34,28761.0,228.7293,228.7485,228.0471,228.0567,28761.0
2023-02-22 14:55:00,237.33,237.33,236.97,237.21,41964.0,228.0471,228.0471,227.7012,227.9318,41964.0
2023-02-22 15:00:00,237.24,237.61,237.18,237.19,97075.0,227.9606,228.3161,227.903,227.9126,97075.0
2023-02-22 15:05:00,237.17,237.42,236.92,237.08,35267.0,227.8933,228.1336,227.6531,227.8069,35267.0
2023-02-22 15:10:00,237.08,237.36,236.89,237.1,39235.0,227.8069,228.0759,227.6243,227.8261,39235.0
2023-02-22 15:15:00,237.13,237.48,237.05,237.22,16317.0,227.8549,228.1912,227.778,227.9414,16317.0
2023-02-22 15:20:00,237.26,237.46,237.07,237.29,19875.0,227.9798,228.172,227.7973,228.0087,19875.0
2023-02-22 15:25:00,237.33,237.44,236.95,237.02,28116.0,228.0471,228.1528,227.682,227.7492,28116.0
2023-02-22 15:30:00,237.04,237.1,236.79,236.86,33321.0,227.7684,227.8261,227.5282,227.5955,33321.0
2023-02-22 15:35:00,236.83,236.92,236.43,236.52,31755.0,227.5666,227.6531,227.1823,227.2688,31755.0
2023-02-22 15:40:00,236.53,237.04,236.42,236.9,33521.0,227.2784,227.7684,227.1727,227.6339,33521.0
2023-02-22 15:45:00,236.88,237.0,236.69,236.72,52927.0,227.6147,227.73,227.4321,227.4609,52927.0
2023-02-22 15:50:00,236.69,237.38,236.52,237.38,98347.0,227.4321,228.0951,227.2688,228.0951,98347.0
2023-02-22 15:55:00,237.41,237.97,237.24,237.92,161167.0,228.124,228.6621,227.9606,228.614,161167.0
2023-02-23 09:30:00,240.67,240.83,239.51,239.84,74731.0,231.2564,231.4102,230.1418,230.4589,74731.0
2023-02-23 09:35:00,239.72,240.1,239.0,239.18,28765.0,230.3436,230.7087,229.6518,229.8247,28765.0
2023-02-23 09:40:00,239.24,239.76,238.64,239.76,23907.0,229.8824,230.382,229.3058,230.382,23907.0
2023-02-23 09:45:00,239.76,240.82,239.71,240.28,23673.0,230.382,231.4006,230.334,230.8817,23673.0
2023-02-23 09:50:00,240.28,240.62,240.09,240.09,21917.0,230.8817,231.2084,230.6991,230.6991,21917.0
2023-02-23 09:55:00,240.07,240.4,239.86,240.05,45036.0,230.6799,230.997,230.4781,230.6607,45036.0
2023-02-23 10:00:00,240.22,240.39,239.38,239.54,17057.0,230.824,230.9874,230.0169,230.1706,17057.0
2023-02-23 10:05:00,239.5,239.5,238.5,238.61,32427.0,230.1322,230.1322,229.1713,229.277,32427.0
2023-02-23 10:10:00,238.67,239.06,238.32,238.62,32656.0,229.3347,229.7094,228.9984,229.2866,32656.0
2023-02-23 10:15:00,238.65,238.78,238.21,238.32,24421.0,229.3155,229.4404,228.8927,228.9984,24421.0
2023-02-23 10:20:00,238.31,238.52,238.02,238.39,28440.0,228.9888,229.1905,228.7101,229.0656,28440.0
2023-02-23 10:25:00,238.38,238.62,238.2,238.62,28639.0,229.056,229.2866,228.8831,229.2866,28639.0
2023-02-23 10:30:00,238.63,238.97,238.34,238.87,28969.0,229.2962,229.6229,229.0176,229.5269,28969.0
2023-02-23 10:35:00,238.84,239.32,238.65,239.15,19143.0,229.498,229.9593,229.3155,229.7959,19143.0
2023-02-23 10:40:00,239.16,239.18,238.73,238.78,12735.0,229.8055,229.8247,229.3923,229.4404,12735.0
2023-02-23 10:45:00,238.74,238.74,237.42,237.49,19441.0,229.4019,229.4019,228.1336,228.2008,19441.0
2023-02-23 10:50:00,237.52,237.71,237.24,237.53,15656.0,228.2297,228.4122,227.9606,228.2393,15656.0
2023-02-23 10:55:00,237.43,237.43,237.05,237.36,26284.0,228.1432,228.1432,227.778,228.0759,26284.0
2023-02-23 11:00:00,237.37,238.17,237.33,237.74,15860.0,228.0855,228.8542,228.0471,228.4411,15860.0
2023-02-23 11:05:00,237.73,237.73,237.11,237.32,27535.0,228.4314,228.4314,227.8357,228.0375,27535.0
2023-02-23 11:10:00,237.27,237.63,237.26,237.46,26835.0,227.9894,228.3354,227.9798,228.172,26835.0
2023-02-23 11:15:00,237.51,237.89,237.51,237.76,12533.0,228.22,228.5852,228.22,228.4603,12533.0
2023-02-23 11:20:00,237.59,237.75,237.42,237.6,18053.0,228.2969,228.4507,228.1336,228.3065,18053.0
2023-02-23 11:25:00,237.67,237.79,237.43,237.62,14813.0,228.3738,228.4891,228.1432,228.3257,14813.0
2023-02-23 11:30:00,237.59,237.78,237.57,237.65,4548.0,228.2969,228.4795,228.2777,228.3546,4548.0
2023-02-23 11:35:00,237.67,237.7,236.93,236.95,9085.0,228.3738,228.4026,227.6627,227.682,9085.0
2023-02-23 11:40:00,237.0,237.07,236.63,236.76,10531.0,227.73,227.7973,227.3745,227.4994,10531.0
2023-02-23 11:45:00,236.89,237.03,236.53,236.55,7384.0,227.6243,227.7588,227.2784,227.2976,7384.0
2023-02-23 11:50:00,236.49,236.55,236.05,236.05,16028.0,227.2399,227.2976,226.8172,226.8172,16028.0
2023-02-23 11:55:00,236.03,236.42,235.93,236.22,11712.0,226.7979,227.1727,226.7018,226.9805,11712.0
2023-02-23 12:00:00,236.17,236.3,236.07,236.17,6965.0,226.9325,227.0574,226.8364,226.9325,6965.0
2023-02-23 12:05:00,236.15,236.24,235.6,235.92,47807.0,226.9132,226.9997,226.3848,226.6922,47807.0
2023-02-23 12:10:00,235.94,236.32,235.9,236.29,52007.0,226.7115,227.0766,226.673,227.0478,52007.0
2023-02-23 12:15:00,236.3,236.61,236.1,236.1,23245.0,227.0574,227.3553,226.8652,226.8652,23245.0
2023-02-23 12:20:00,236.07,236.25,235.75,236.01,14006.0,226.8364,227.0093,226.5289,226.7787,14006.0
2023-02-23 12:25:00,236.08,236.18,235.84,236.13,8713.0,226.846,226.9421,226.6154,226.894,8713.0
2023-02-23 12:30:00,236.13,236.19,235.83,236.13,24121.0,226.894,226.9517,226.6058,226.894,24121.0
2023-02-23 12:35:00,236.08,236.22,235.94,236.05,31745.0,226.846,226.9805,226.7115,226.8172,31745.0
2023-02-23 12:40:00,236.01,236.18,235.68,235.97,31584.0,226.7787,226.9421,226.4616,226.7403,31584.0
2023-02-23 12:45:00,235.96,236.22,235.69,235.86,33941.0,226.7307,226.9805,226.4712,226.6346,33941.0
2023-02-23 12:50:00,235.89,236.27,235.87,236.19,11759.0,226.6634,227.0285,226.6442,226.9517,11759.0
2023-02-23 12:55:00,236.24,236.57,236.23,236.5,10333.0,226.9997,227.3168,226.9901,227.2496,10333.0
2023-02-23 13:00:00,236.42,236.9,236.41,236.54,16666.0,227.1727,227.6339,227.1631,227.288,16666.0
2023-02-23 13:05:00,236.67,236.67,236.4,236.4,5813.0,227.4129,227.4129,227.1535,227.1535,5813.0
2023-02-23 13:10:00,236.36,236.56,236.28,236.43,9055.0,227.115,227.3072,227.0382,227.1823,9055.0
2023-02-23 13:15:00,236.48,236.49,236.16,236.32,13345.0,227.2303,227.2399,226.9229,227.0766,13345.0
2023-02-23 13:20:00,236.28,236.64,236.18,236.44,42328.0,227.0382,227.3841,226.9421,227.1919,42328.0
2023-02-23 13:25:00,236.46,236.67,236.34,236.66,16330.0,227.2111,227.4129,227.0958,227.4033,16330.0
2023-02-23 13:30:00,236.67,236.71,236.26,236.52,19108.0,227.4129,227.4513,227.0189,227.2688,19108.0
2023-02-23 13:35:00,236.55,236.61,236.24,236.41,14103.0,227.2976,227.3553,226.9997,227.1631,14103.0
2023-02-23 13:40:00,236.45,236.75,236.36,236.56,23989.0,227.2015,227.4898,227.115,227.3072,23989.0
2023-02-23 13:45:00,236.59,236.9,236.53,236.9,8777.0,227.336,227.6339,227.2784,227.6339,8777.0
2023-02-23 13:50:00,236.93,236.96,236.66,236.77,18509.0,227.6627,227.6916,227.4033,227.509,18509.0
2023-02-23 13:55:00,236.74,236.78,236.36,236.38,9165.0,227.4802,227.5186,227.115,227.1342,9165.0
2023-02-23 14:00:00,236.38,236.51,236.21,236.47,10491.0,227.1342,227.2592,226.9709,227.2207,10491.0
2023-02-23 14:05:00,236.48,236.84,236.48,236.72,13686.0,227.2303,227.5763,227.2303,227.4609,13686.0
2023-02-23 14:10:00,236.67,236.82,236.52,236.82,15463.0,227.4129,227.557,227.2688,227.557,15463.0
2023-02-23 14:15:00,236.91,237.27,236.91,237.07,12202.0,227.6435,227.9894,227.6435,227.7973,12202.0
2023-02-23 14:20:00,237.09,237.25,236.93,237.16,25383.0,227.8165,227.9702,227.6627,227.8837,25383.0
2023-02-23 14:25:00,237.19,237.48,236.78,237.32,54188.0,227.9126,228.1912,227.5186,228.0375,54188.0
2023-02-23 14:30:00,237.33,237.93,237.32,237.77,14601.0,228.0471,228.6236,228.0375,228.4699,14601.0
2023-02-23 14:35:00,237.81,238.11,237.72,237.93,19294.0,228.5083,228.7966,228.4218,228.6236,19294.0
2023-02-23 14:40:00,237.98,237.98,237.74,237.8,6458.0,228.6717,228.6717,228.4411,228.4987,6458.0
2023-02-23 14:45:00,237.8,237.9,237.64,237.81,6469.0,228.4987,228.5948,228.345,228.5083,6469.0
2023-02-23 14:50:00,237.9,238.03,237.74,237.9,8526.0,228.5948,228.7197,228.4411,228.5948,8526.0
2023-02-23 14:55:00,237.95,237.97,237.69,237.78,11082.0,228.6428,228.6621,228.393,228.4795,11082.0
2023-02-23 15:00:00,237.82,238.16,237.82,238.16,8370.0,228.5179,228.8446,228.5179,228.8446,8370.0
2023-02-23 15:05:00,238.19,238.32,238.1,238.14,10312.0,228.8735,228.9984,228.787,228.8254,10312.0
2023-02-23 15:10:00,238.14,238.46,238.13,238.35,10840.0,228.8254,229.1329,228.8158,229.0272,10840.0
2023-02-23 15:15:00,238.32,238.37,238.24,238.31,12858.0,228.9984,229.0464,228.9215,228.9888,12858.0
2023-02-23 15:20:00,238.29,238.52,238.22,238.47,22331.0,228.9695,229.1905,228.9023,229.1425,22331.0
2023-02-23 15:25:00,238.46,238.66,238.32,238.61,11583.0,229.1329,229.3251,228.9984,229.277,11583.0
2023-02-23 15:30:00,238.58,238.67,238.46,238.67,12505.0,229.2482,229.3347,229.1329,229.3347,12505.0
2023-02-23 15:35:00,238.62,238.62,238.3,238.34,39277.0,229.2866,229.2866,228.9791,229.0176,39277.0
2023-02-23 15:40:00,238.38,238.43,238.17,238.38,24884.0,229.056,229.1041,228.8542,229.056,24884.0
2023-02-23 15:45:00,238.36,238.37,237.95,237.98,38443.0,229.0368,229.0464,228.6428,228.6717,38443.0
2023-02-23 15:50:00,237.95,238.2,237.69,237.76,67138.0,228.6428,228.8831,228.393,228.4603,67138.0
2023-02-23 15:55:00,237.78,238.07,237.72,238.07,89133.0,228.4795,228.7581,228.4218,228.7581,89133.0
2023-02-24 09:30:00,235.23,236.13,234.76,235.29,70682.0,226.0292,226.894,225.5776,226.0869,70682.0
2023-02-24 09:35:00,235.14,235.16,234.69,234.9,13515.0,225.9427,225.962,225.5103,225.7121,13515.0
2023-02-24 09:40:00,234.86,234.92,233.48,233.48,38163.0,225.6737,225.7314,224.3477,224.3477,38163.0
2023-02-24 09:45:00,233.29,234.5,233.02,234.31,21437.0,224.1651,225.3278,223.9057,225.1452,21437.0
2023-02-24 09:50:00,234.21,234.46,233.4,233.61,34672.0,225.0491,225.2893,224.2708,224.4726,34672.0
2023-02-24 09:55:00,233.61,234.07,233.44,233.86,12768.0,224.4726,224.9146,224.3092,224.7128,12768.0
2023-02-24 10:00:00,233.83,234.82,233.66,234.81,16600.0,224.684,225.6353,224.5206,225.6257,16600.0
2023-02-24 10:05:00,234.84,235.12,234.56,234.87,16253.0,225.6545,225.9235,225.3854,225.6833,16253.0
2023-02-24 10:10:00,234.77,235.07,234.63,234.72,13843.0,225.5872,225.8755,225.4527,225.5392,13843.0
2023-02-24 10:15:00,234.67,234.99,234.43,234.81,12246.0,225.4911,225.7986,225.2605,225.6257,12246.0
2023-02-24 10:20:00,234.8,234.97,234.32,234.39,10936.0,225.616,225.7794,225.1548,225.2221,10936.0
2023-02-24 10:25:00,234.3,234.96,234.25,234.96,25939.0,225.1356,225.7698,225.0876,225.7698,25939.0
2023-02-24 10:30:00,234.88,235.07,234.64,235.07,21143.0,225.6929,225.8755,225.4623,225.8755,21143.0
2023-02-24 10:35:00,235.02,235.22,234.84,234.92,14402.0,225.8274,226.0196,225.6545,225.7314,14402.0
2023-02-24 10:40:00,234.92,234.92,234.49,234.9,11998.0,225.7314,225.7314,225.3182,225.7121,11998.0
2023-02-24 10:45:00,234.92,235.11,234.7,234.73,20796.0,225.7314,225.9139,225.52,225.5488,20796.0
2023-02-24 10:50:00,234.78,234.84,234.16,234.36,26711.0,225.5968,225.6545,225.0011,225.1933,26711.0
2023-02-24 10:55:00,234.33,234.46,234.09,234.46,12689.0,225.1644,225.2893,224.9338,225.2893,12689.0
2023-02-24 11:00:00,234.46,234.68,234.29,234.49,14972.0,225.2893,225.5007,225.126,225.3182,14972.0
2023-02-24 11:05:00,234.51,234.95,234.42,234.88,17579.0,225.3374,225.7602,225.2509,225.6929,17579.0
2023-02-24 11:10:00,234.83,235.07,234.79,234.89,5847.0,225.6449,225.8755,225.6064,225.7025,5847.0
2023-02-24 11:15:00,234.83,235.33,234.83,235.12,9351.0,225.6449,226.1253,225.6449,225.9235,9351.0
2023-02-24 11:20:00,235.08,235.63,235.07,235.28,9130.0,225.8851,226.4136,225.8755,226.0773,9130.0
2023-02-24 11:25:00,235.32,236.2,235.32,235.95,16604.0,226.1157,226.9613,226.1157,226.7211,16604.0
2023-02-24 11:30:00,236.05,236.21,235.8,235.83,16824.0,226.8172,226.9709,226.5769,226.6058,16824.0
2023-02-24 11:35:00,235.74,235.85,235.4,235.52,10495.0,226.5193,226.625,226.1926,226.3079,10495.0
2023-02-24 11:40:00,235.56,236.23,235.56,236.13,11911.0,226.3463,226.9901,226.3463,226.894,11911.0
2023-02-24 11:45:00,236.15,236.37,236.09,236.29,6062.0,226.9132,227.1246,226.8556,227.0478,6062.0
2023-02-24 11:50:00,236.41,236.69,236.19,236.2,5442.0,227.1631,227.4321,226.9517,226.9613,5442.0
2023-02-24 11:55:00,236.21,236.46,236.12,236.21,4462.0,226.9709,227.2111,226.8844,226.9709,4462.0
2023-02-24 12:00:00,236.33,236.38,235.8,235.91,10207.0,227.0862,227.1342,226.5769,226.6826,10207.0
2023-02-24 12:05:00,235.84,235.87,235.52,235.58,13826.0,226.6154,226.6442,226.3079,226.3655,13826.0
2023-02-24 12:10:00,235.58,235.84,235.49,235.84,9139.0,226.3655,226.6154,226.2791,226.6154,9139.0
2023-02-24 12:15:00,235.85,235.85,235.23,235.35,6592.0,226.625,226.625,226.0292,226.1445,6592.0
2023-02-24 12:20:00,235.44,235.76,235.29,235.73,7727.0,226.231,226.5385,226.0869,226.5097,7727.0
2023-02-24 12:25:00,235.66,235.66,235.38,235.52,5068.0,226.4424,226.4424,226.1734,226.3079,5068.0
2023-02-24 12:30:00,235.66,235.84,235.49,235.52,6410.0,226.4424,226.6154,226.2791,226.3079,6410.0
2023-02-24 12:35:00,235.49,235.54,235.21,235.34,7861.0,226.2791,226.3271,226.01,226.1349,7861.0
2023-02-24 12:40:00,235.32,235.36,235.0,235.01,13153.0,226.1157,226.1541,225.8082,225.8178,13153.0
2023-02-24 12:45:00,235.03,235.11,234.83,234.95,6175.0,225.8371,225.9139,225.6449,225.7602,6175.0
2023-02-24 12:50:00,234.89,234.91,234.62,234.71,5853.0,225.7025,225.7217,225.4431,225.5296,5853.0
2023-02-24 12:55:00,234.58,234.75,234.5,234.63,10280.0,225.4047,225.568,225.3278,225.4527,10280.0
2023-02-24 13:00:00,234.61,234.72,234.5,234.64,5964.0,225.4335,225.5392,225.3278,225.4623,5964.0
2023-02-24 13:05:00,234.58,234.64,234.47,234.54,14050.0,225.4047,225.4623,225.299,225.3662,14050.0
2023-02-24 13:10:00,234.57,234.57,234.27,234.4,10531.0,225.395,225.395,225.1068,225.2317,10531.0
2023-02-24 13:15:00,234.33,234.63,234.33,234.57,12250.0,225.1644,225.4527,225.1644,225.395,12250.0
2023-02-24 13:20:00,234.67,235.2,234.59,235.06,10483.0,225.4911,226.0004,225.4143,225.8659,10483.0
2023-02-24 13:25:00,235.06,235.23,235.0,235.06,7771.0,225.8659,226.0292,225.8082,225.8659,7771.0
2023-02-24 13:30:00,234.99,235.01,234.58,234.93,11180.0,225.7986,225.8178,225.4047,225.741,11180.0
2023-02-24 13:35:00,234.98,235.08,234.93,234.98,3736.0,225.789,225.8851,225.741,225.789,3736.0
2023-02-24 13:40:00,235.07,235.35,234.96,235.34,9043.0,225.8755,226.1445,225.7698,226.1349,9043.0
2023-02-24 13:45:00,235.35,235.47,235.14,235.23,11576.0,226.1445,226.2598,225.9427,226.0292,11576.0
2023-02-24 13:50:00,235.2,235.33,235.12,235.26,6858.0,226.0004,226.1253,225.9235,226.0581,6858.0
2023-02-24 13:55:00,235.31,235.48,235.24,235.31,4403.0,226.1061,226.2694,226.0388,226.1061,4403.0
2023-02-24 14:00:00,235.36,235.62,235.23,235.45,6898.0,226.1541,226.404,226.0292,226.2406,6898.0
2023-02-24 14:05:00,235.46,235.65,235.46,235.62,5347.0,226.2502,226.4328,226.2502,226.404,5347.0
2023-02-24 14:10:00,235.62,235.65,235.31,235.46,6860.0,226.404,226.4328,226.1061,226.2502,6860.0
2023-02-24 14:15:00,235.56,235.7,235.47,235.65,10508.0,226.3463,226.4808,226.2598,226.4328,10508.0
2023-02-24 14:20:00,235.62,235.69,235.34,235.42,10890.0,226.404,226.4712,226.1349,226.2118,10890.0
2023-02-24 14:25:00,235.45,235.55,235.33,235.43,7194.0,226.2406,226.3367,226.1253,226.2214,7194.0
2023-02-24 14:30:00,235.45,235.54,235.3,235.37,4515.0,226.2406,226.3271,226.0965,226.1638,4515.0
2023-02-24 14:35:00,235.31,235.43,235.23,235.3,5608.0,226.1061,226.2214,226.0292,226.0965,5608.0
2023-02-24 14:40:00,235.29,235.31,234.98,235.01,6214.0,226.0869,226.1061,225.789,225.8178,6214.0
2023-02-24 14:45:00,235.0,235.63,234.98,235.55,8563.0,225.8082,226.4136,225.789,226.3367,8563.0
2023-02-24 14:50:00,235.56,235.75,235.49,235.6,9284.0,226.3463,226.5289,226.2791,226.3848,9284.0
2023-02-24 14:55:00,235.63,236.17,235.57,235.99,12352.0,226.4136,226.9325,226.3559,226.7595,12352.0
2023-02-24 15:00:00,236.02,236.26,235.83,235.83,7641.0,226.7883,227.0189,226.6058,226.6058,7641.0
2023-02-24 15:05:00,235.87,236.25,235.87,236.18,8726.0,226.6442,227.0093,226.6442,226.9421,8726.0
2023-02-24 15:10:00,236.16,236.21,235.79,235.79,12253.0,226.9229,226.9709,226.5673,226.5673,12253.0
2023-02-24 15:15:00,235.81,236.08,235.64,236.08,8373.0,226.5865,226.846,226.4232,226.846,8373.0
2023-02-24 15:20:00,236.08,236.37,236.04,236.37,11498.0,226.846,227.1246,226.8075,227.1246,11498.0
2023-02-24 15:25:00,236.39,236.58,236.19,236.2,24492.0,227.1439,227.3264,226.9517,226.9613,24492.0
2023-02-24 15:30:00,236.24,236.28,235.91,235.91,15157.0,226.9997,227.0382,226.6826,226.6826,15157.0
2023-02-24 15:35:00,235.85,235.9,235.68,235.71,14911.0,226.625,226.673,226.4616,226.4905,14911.0
2023-02-24 15:40:00,235.67,235.74,235.48,235.58,16717.0,226.452,226.5193,226.2694,226.3655,16717.0
2023-02-24 15:45:00,235.62,235.7,235.43,235.52,20187.0,226.404,226.4808,226.2214,226.3079,20187.0
2023-02-24 15:50:00,235.55,235.84,235.41,235.83,43736.0,226.3367,226.6154,226.2022,226.6058,43736.0
2023-02-24 15:55:00,235.85,236.21,235.85,236.2,89134.0,226.625,226.9709,226.625,226.9613,89134.0
2023-02-27 09:30:00,239.1,239.9,238.98,239.02,75999.0,229.7479,230.5166,229.6326,229.671,75999.0
2023-02-27 09:35:00,238.96,239.48,238.73,239.14,12310.0,229.6133,230.113,229.3923,229.7863,12310.0
2023-02-27 09:40:00,239.18,239.4,238.72,238.88,16786.0,229.8247,230.0361,229.3827,229.5365,16786.0
2023-02-27 09:45:00,238.88,239.75,238.8,239.72,15840.0,229.5365,230.3724,229.4596,230.3436,15840.0
2023-02-27 09:50:00,239.77,239.93,239.49,239.91,11166.0,230.3917,230.5454,230.1226,230.5262,11166.0
2023-02-27 09:55:00,239.94,240.16,239.71,240.05,18684.0,230.555,230.7664,230.334,230.6607,18684.0
2023-02-27 10:00:00,240.05,240.46,239.92,240.37,11150.0,230.6607,231.0547,230.5358,230.9682,11150.0
2023-02-27 10:05:00,240.41,240.81,240.29,240.75,17764.0,231.0066,231.391,230.8913,231.3333,17764.0
2023-02-27 10:10:00,240.81,240.88,240.56,240.65,11279.0,231.391,231.4582,231.1508,231.2372,11279.0
2023-02-27 10:15:00,240.63,241.23,240.63,241.06,10498.0,231.218,231.7945,231.218,231.6312,10498.0
2023-02-27 10:20:00,241.07,241.17,240.89,241.16,9246.0,231.6408,231.7369,231.4678,231.7273,9246.0
2023-02-27 10:25:00,241.25,241.25,240.71,240.86,9422.0,231.8138,231.8138,231.2949,231.439,9422.0
2023-02-27 10:30:00,240.87,241.0,240.5,240.5,14595.0,231.4486,231.5735,231.0931,231.0931,14595.0
2023-02-27 10:35:00,240.46,240.47,239.68,239.68,15231.0,231.0547,231.0643,230.3052,230.3052,15231.0
2023-02-27 10:40:00,239.67,239.8,239.35,239.7,21571.0,230.2956,230.4205,229.9881,230.3244,21571.0
2023-02-27 10:45:00,239.69,239.94,239.37,239.94,11226.0,230.3148,230.555,230.0073,230.555,11226.0
2023-02-27 10:50:00,239.97,240.02,239.69,239.79,6491.0,230.5838,230.6319,230.3148,230.4109,6491.0
2023-02-27 10:55:00,239.71,239.76,239.3,239.68,12081.0,230.334,230.382,229.94,230.3052,12081.0
2023-02-27 11:00:00,239.77,240.06,239.73,239.87,12089.0,230.3917,230.6703,230.3532,230.4877,12089.0
2023-02-27 11:05:00,239.95,240.15,239.67,239.78,8814.0,230.5646,230.7568,230.2956,230.4013,8814.0
2023-02-27 11:10:00,239.84,239.96,239.25,239.34,10023.0,230.4589,230.5742,229.892,229.9785,10023.0
2023-02-27 11:15:00,239.34,239.49,239.03,239.24,9509.0,229.9785,230.1226,229.6806,229.8824,9509.0
2023-02-27 11:20:00,239.17,239.38,239.14,239.24,8880.0,229.8151,230.0169,229.7863,229.8824,8880.0
2023-02-27 11:25:00,239.25,239.25,238.94,239.06,6711.0,229.892,229.892,229.5941,229.7094,6711.0
2023-02-27 11:30:00,239.08,239.2,238.78,239.02,11075.0,229.7286,229.8439,229.4404,229.671,11075.0
2023-02-27 11:35:00,239.01,239.17,238.91,239.1,8594.0,229.6614,229.8151,229.5653,229.7479,8594.0
2023-02-27 11:40:00,239.12,239.27,239.08,239.2,6374.0,229.7671,229.9112,229.7286,229.8439,6374.0
2023-02-27 11:45:00,239.2,239.27,239.09,239.27,5476.0,229.8439,229.9112,229.7382,229.9112,5476.0
2023-02-27 11:50:00,239.23,239.29,238.95,239.24,10452.0,229.8728,229.9304,229.6037,229.8824,10452.0
2023-02-27 11:55:00,239.29,239.37,239.16,239.17,6740.0,229.9304,230.0073,229.8055,229.8151,6740.0
2023-02-27 12:00:00,239.18,239.3,238.94,239.07,4583.0,229.8247,229.94,229.5941,229.719,4583.0
2023-02-27 12:05:00,239.03,239.15,238.98,239.0,5579.0,229.6806,229.7959,229.6326,229.6518,5579.0
2023-02-27 12:10:00,239.02,239.38,238.92,239.27,6622.0,229.671,230.0169,229.5749,229.9112,6622.0
2023-02-27 12:15:00,239.22,239.23,239.02,239.17,6013.0,229.8632,229.8728,229.671,229.8151,6013.0
2023-02-27 12:20:00,239.16,239.28,238.88,239.18,6964.0,229.8055,229.9208,229.5365,229.8247,6964.0
2023-02-27 12:25:00,239.17,239.31,239.05,239.31,4454.0,229.8151,229.9496,229.6998,229.9496,4454.0
2023-02-27 12:30:00,239.29,239.61,239.29,239.55,6478.0,229.9304,230.2379,229.9304,230.1803,6478.0
2023-02-27 12:35:00,239.55,239.69,239.52,239.61,3635.0,230.1803,230.3148,230.1514,230.2379,3635.0
2023-02-27 12:40:00,239.67,239.72,239.56,239.71,4808.0,230.2956,230.3436,230.1899,230.334,4808.0
2023-02-27 12:45:00,239.77,239.85,239.5,239.69,9789.0,230.3917,230.4685,230.1322,230.3148,9789.0
2023-02-27 12:50:00,239.68,239.8,239.51,239.65,2700.0,230.3052,230.4205,230.1418,230.2763,2700.0
2023-02-27 12:55:00,239.66,240.02,239.65,239.78,10453.0,230.286,230.6319,230.2763,230.4013,10453.0
2023-02-27 13:00:00,239.86,239.92,239.78,239.78,3827.0,230.4781,230.5358,230.4013,230.4013,3827.0
2023-02-27 13:05:00,239.83,240.05,239.77,240.03,8622.0,230.4493,230.6607,230.3917,230.6415,8622.0
2023-02-27 13:10:00,240.09,240.12,239.88,240.0,23545.0,230.6991,230.728,230.4973,230.6127,23545.0
2023-02-27 13:15:00,240.0,240.22,240.0,240.12,6738.0,230.6127,230.824,230.6127,230.728,6738.0
2023-02-27 13:20:00,240.07,240.2,239.98,240.07,9512.0,230.6799,230.8048,230.5934,230.6799,9512.0
2023-02-27 13:25:00,239.97,240.11,239.83,240.11,4167.0,230.5838,230.7184,230.4493,230.7184,4167.0
2023-02-27 13:30:00,240.13,240.19,240.08,240.19,5205.0,230.7376,230.7952,230.6895,230.7952,5205.0
2023-02-27 13:35:00,240.21,240.32,240.05,240.2,8787.0,230.8144,230.9201,230.6607,230.8048,8787.0
2023-02-27 13:40:00,240.21,240.37,240.08,240.11,8436.0,230.8144,230.9682,230.6895,230.7184,8436.0
2023-02-27 13:45:00,240.05,240.05,239.82,239.88,4807.0,230.6607,230.6607,230.4397,230.4973,4807.0
2023-02-27 13:50:00,239.79,240.18,239.77,240.15,10240.0,230.4109,230.7856,230.3917,230.7568,10240.0
2023-02-27 13:55:00,240.13,240.48,240.09,240.27,11304.0,230.7376,231.0739,230.6991,230.8721,11304.0
2023-02-27 14:00:00,240.38,240.55,240.33,240.41,5029.0,230.9778,231.1411,230.9297,231.0066,5029.0
2023-02-27 14:05:00,240.44,240.62,240.42,240.62,7246.0,231.0354,231.2084,231.0162,231.2084,7246.0
2023-02-27 14:10:00,240.67,240.73,240.57,240.61,6757.0,231.2564,231.3141,231.1604,231.1988,6757.0
2023-02-27 14:15:00,240.6,240.61,240.17,240.36,10900.0,231.1892,231.1988,230.776,230.9586,10900.0
2023-02-27 14:20:00,240.32,240.32,240.11,240.25,5643.0,230.9201,230.9201,230.7184,230.8529,5643.0
2023-02-27 14:25:00,240.25,240.62,240.25,240.38,8293.0,230.8529,231.2084,230.8529,230.9778,8293.0
2023-02-27 14:30:00,240.44,240.6,240.35,240.57,4500.0,231.0354,231.1892,230.949,231.1604,4500.0
2023-02-27 14:35:00,240.52,240.61,240.4,240.48,6428.0,231.1123,231.1988,230.997,231.0739,6428.0
2023-02-27 14:40:00,240.46,240.55,240.21,240.21,6031.0,231.0547,231.1411,230.8144,230.8144,6031.0
2023-02-27 14:45:00,240.21,240.28,239.99,240.26,6341.0,230.8144,230.8817,230.603,230.8625,6341.0
2023-02-27 14:50:00,240.26,240.38,240.19,240.32,7410.0,230.8625,230.9778,230.7952,230.9201,7410.0
2023-02-27 14:55:00,240.35,240.38,240.24,240.25,4441.0,230.949,230.9778,230.8433,230.8529,4441.0
2023-02-27 15:00:00,240.26,240.36,240.1,240.15,7767.0,230.8625,230.9586,230.7087,230.7568,7767.0
2023-02-27 15:05:00,240.13,240.16,239.92,240.01,6851.0,230.7376,230.7664,230.5358,230.6223,6851.0
2023-02-27 15:10:00,239.95,239.96,239.79,239.86,14439.0,230.5646,230.5742,230.4109,230.4781,14439.0
2023-02-27 15:15:00,239.88,239.88,239.63,239.66,11081.0,230.4973,230.4973,230.2571,230.286,11081.0
2023-02-27 15:20:00,239.71,239.76,239.58,239.76,7225.0,230.334,230.382,230.2091,230.382,7225.0
2023-02-27 15:25:00,239.77,239.98,239.61,239.96,15159.0,230.3917,230.5934,230.2379,230.5742,15159.0
2023-02-27 15:30:00,239.98,240.0,239.64,239.74,11899.0,230.5934,230.6127,230.2667,230.3628,11899.0
2023-02-27 15:35:00,239.76,239.8,239.48,239.57,13518.0,230.382,230.4205,230.113,230.1995,13518.0
2023-02-27 15:40:00,239.57,239.97,239.54,239.86,13415.0,230.1995,230.5838,230.1706,230.4781,13415.0
2023-02-27 15:45:00,239.86,240.05,239.63,239.63,29412.0,230.4781,230.6607,230.2571,230.2571,29412.0
2023-02-27 15:50:00,239.58,239.82,239.5,239.79,39085.0,230.2091,230.4397,230.1322,230.4109,39085.0
2023-02-27 15:55:00,239.74,240.1,239.72,240.0,65746.0,230.3628,230.7087,230.3436,230.6127,65746.0
2023-02-28 09:30:00,240.94,241.1,239.49,239.66,62954.0,231.5159,231.6696,230.1226,230.286,62954.0
2023-02-28 09:35:00,239.88,239.88,239.23,239.4,19368.0,230.4973,230.4973,229.8728,230.0361,19368.0
2023-02-28 09:40:00,239.41,239.59,238.91,239.46,9203.0,230.0457,230.2187,229.5653,230.0938,9203.0
2023-02-28 09:45:00,239.52,240.27,239.48,239.7,14671.0,230.1514,230.8721,230.113,230.3244,14671.0
2023-02-28 09:50:00,239.55,240.22,239.53,240.18,10748.0,230.1803,230.824,230.161,230.7856,10748.0
2023-02-28 09:55:00,240.17,240.23,239.46,239.53,12812.0,230.776,230.8337,230.0938,230.161,12812.0
2023-02-28 10:00:00,239.51,240.12,239.4,239.74,11784.0,230.1418,230.728,230.0361,230.3628,11784.0
2023-02-28 10:05:00,239.79,240.29,239.77,240.02,8945.0,230.4109,230.8913,230.3917,230.6319,8945.0
2023-02-28 10:10:00,240.04,240.04,239.36,239.78,6459.0,230.6511,230.6511,229.9977,230.4013,6459.0
2023-02-28 10:15:00,239.79,239.85,239.39,239.74,10867.0,230.4109,230.4685,230.0265,230.3628,10867.0
2023-02-28 10:20:00,239.81,240.6,239.7,240.45,7780.0,230.4301,231.1892,230.3244,231.0451,7780.0
2023-02-28 10:25:00,240.58,240.73,240.23,240.28,6414.0,231.17,231.3141,230.8337,230.8817,6414.0
2023-02-28 10:30:00,240.24,240.59,240.17,240.48,8959.0,230.8433,231.1796,230.776,231.0739,8959.0
2023-02-28 10:35:00,240.53,240.54,240.21,240.24,9858.0,231.1219,231.1315,230.8144,230.8433,9858.0
2023-02-28 10:40:00,240.23,240.51,240.05,240.19,5149.0,230.8337,231.1027,230.6607,230.7952,5149.0
2023-02-28 10:45:00,240.26,240.27,239.69,240.02,6488.0,230.8625,230.8721,230.3148,230.6319,6488.0
2023-02-28 10:50:00,240.15,240.16,239.7,239.93,28365.0,230.7568,230.7664,230.3244,230.5454,28365.0
2023-02-28 10:55:00,239.88,240.25,239.82,240.2,7712.0,230.4973,230.8529,230.4397,230.8048,7712.0
2023-02-28 11:00:00,240.21,240.5,240.06,240.38,10168.0,230.8144,231.0931,230.6703,230.9778,10168.0
2023-02-28 11:05:00,240.53,240.7,240.45,240.7,6512.0,231.1219,231.2853,231.0451,231.2853,6512.0
2023-02-28 11:10:00,240.68,240.92,240.5,240.6,8751.0,231.2661,231.4967,231.0931,231.1892,8751.0
2023-02-28 11:15:00,240.66,240.93,240.63,240.79,5590.0,231.2468,231.5063,231.218,231.3718,5590.0
2023-02-28 11:20:00,240.78,240.96,240.59,240.64,7818.0,231.3621,231.5351,231.1796,231.2276,7818.0
2023-02-28 11:25:00,240.61,240.77,240.44,240.56,5765.0,231.1988,231.3525,231.0354,231.1508,5765.0
2023-02-28 11:30:00,240.5,240.65,240.21,240.21,5523.0,231.0931,231.2372,230.8144,230.8144,5523.0
2023-02-28 11:35:00,240.17,240.24,240.0,240.06,3717.0,230.776,230.8433,230.6127,230.6703,3717.0
2023-02-28 11:40:00,240.04,240.25,239.95,239.98,4976.0,230.6511,230.8529,230.5646,230.5934,4976.0
2023-02-28 11:45:00,239.93,240.12,239.82,240.08,3494.0,230.5454,230.728,230.4397,230.6895,3494.0
2023-02-28 11:50:00,240.01,240.12,239.79,239.79,13785.0,230.6223,230.728,230.4109,230.4109,13785.0
2023-02-28 11:55:00,239.81,239.9,239.46,239.51,23268.0,230.4301,230.5166,230.0938,230.1418,23268.0
2023-02-28 12:00:00,239.54,239.54,239.2,239.33,19170.0,230.1706,230.1706,229.8439,229.9689,19170.0
2023-02-28 12:05:00,239.31,239.31,238.83,238.87,9910.0,229.9496,229.9496,229.4884,229.5269,9910.0
2023-02-28 12:10:00,238.84,239.17,238.71,239.17,13832.0,229.498,229.8151,229.3731,229.8151,13832.0
2023-02-28 12:15:00,239.31,239.31,239.11,239.21,3005.0,229.9496,229.9496,229.7575,229.8536,3005.0
2023-02-28 12:20:00,239.21,239.51,239.21,239.49,5978.0,229.8536,230.1418,229.8536,230.1226,5978.0
2023-02-28 12:25:00,239.43,239.56,239.35,239.5,7570.0,230.0649,230.1899,229.9881,230.1322,7570.0
2023-02-28 12:30:00,239.42,239.56,239.35,239.46,8167.0,230.0553,230.1899,229.9881,230.0938,8167.0
2023-02-28 12:35:00,239.49,239.62,239.2,239.3,6257.0,230.1226,230.2475,229.8439,229.94,6257.0
2023-02-28 12:40:00,239.2,239.27,239.05,239.15,8337.0,229.8439,229.9112,229.6998,229.7959,8337.0
2023-02-28 12:45:00,239.2,239.38,239.12,239.38,3392.0,229.8439,230.0169,229.7671,230.0169,3392.0
2023-02-28 12:50:00,239.42,239.55,239.3,239.39,6919.0,230.0553,230.1803,229.94,230.0265,6919.0
2023-02-28 12:55:00,239.42,239.54,239.37,239.42,6244.0,230.0553,230.1706,230.0073,230.0553,6244.0
2023-02-28 13:00:00,239.42,239.52,239.36,239.48,4313.0,230.0553,230.1514,229.9977,230.113,4313.0
2023-02-28 13:05:00,239.54,239.56,239.22,239.29,12121.0,230.1706,230.1899,229.8632,229.9304,12121.0
2023-02-28 13:10:00,239.3,239.48,239.3,239.39,6247.0,229.94,230.113,229.94,230.0265,6247.0
2023-02-28 13:15:00,239.38,239.63,239.37,239.63,8201.0,230.0169,230.2571,230.0073,230.2571,8201.0
2023-02-28 13:20:00,239.67,239.8,239.51,239.79,9042.0,230.2956,230.4205,230.1418,230.4109,9042.0
2023-02-28 13:25:00,239.9,240.13,239.79,240.0,7239.0,230.5166,230.7376,230.4109,230.6127,7239.0
2023-02-28 13:30:00,240.01,240.14,239.75,239.91,6017.0,230.6223,230.7472,230.3724,230.5262,6017.0
2023-02-28 13:35:00,239.97,240.11,239.8,240.0,15677.0,230.5838,230.7184,230.4205,230.6127,15677.0
2023-02-28 13:40:00,240.01,240.04,239.9,239.93,6355.0,230.6223,230.6511,230.5166,230.5454,6355.0
2023-02-28 13:45:00,239.92,240.06,239.81,239.89,12059.0,230.5358,230.6703,230.4301,230.507,12059.0
2023-02-28 13:50:00,239.89,240.02,239.64,240.02,5036.0,230.507,230.6319,230.2667,230.6319,5036.0
2023-02-28 13:55:00,239.99,240.08,239.9,240.08,5157.0,230.603,230.6895,230.5166,230.6895,5157.0
2023-02-28 14:00:00,240.11,240.27,240.07,240.13,7374.0,230.7184,230.8721,230.6799,230.7376,7374.0
2023-02-28 14:05:00,240.12,240.25,239.86,240.25,10368.0,230.728,230.8529,230.4781,230.8529,10368.0
2023-02-28 14:10:00,240.28,240.3,240.15,240.3,5521.0,230.8817,230.9009,230.7568,230.9009,5521.0
2023-02-28 14:15:00,240.29,240.31,240.06,240.14,6792.0,230.8913,230.9105,230.6703,230.7472,6792.0
2023-02-28 14:20:00,240.09,240.28,240.09,240.17,8982.0,230.6991,230.8817,230.6991,230.776,8982.0
2023-02-28 14:25:00,240.11,240.11,239.65,239.71,8538.0,230.7184,230.7184,230.2763,230.334,8538.0
2023-02-28 14:30:00,239.72,240.06,239.64,239.97,9979.0,230.3436,230.6703,230.2667,230.5838,9979.0
2023-02-28 14:35:00,239.94,240.07,239.78,240.07,4270.0,230.555,230.6799,230.4013,230.6799,4270.0
2023-02-28 14:40:00,239.98,239.99,239.71,239.89,10757.0,230.5934,230.603,230.334,230.507,10757.0
2023-02-28 14:45:00,239.89,240.01,239.78,239.8,7158.0,230.507,230.6223,230.4013,230.4205,7158.0
2023-02-28 14:50:00,239.77,239.88,239.48,239.53,6895.0,230.3917,230.4973,230.113,230.161,6895.0
2023-02-28 14:55:00,239.5,239.63,239.33,239.41,7889.0,230.1322,230.2571,229.9689,230.0457,7889.0
2023-02-28 15:00:00,239.39,239.4,239.03,239.17,14313.0,230.0265,230.0361,229.6806,229.8151,14313.0
2023-02-28 15:05:00,239.19,239.4,239.12,239.32,11936.0,229.8343,230.0361,229.7671,229.9593,11936.0
2023-02-28 15:10:00,239.29,239.54,239.27,239.46,10657.0,229.9304,230.1706,229.9112,230.0938,10657.0
2023-02-28 15:15:00,239.43,239.43,239.22,239.24,11633.0,230.0649,230.0649,229.8632,229.8824,11633.0
2023-02-28 15:20:00,239.22,239.24,239.06,239.11,12171.0,229.8632,229.8824,229.7094,229.7575,12171.0
2023-02-28 15:25:00,239.12,239.29,239.01,239.01,13942.0,229.7671,229.9304,229.6614,229.6614,13942.0
2023-02-28 15:30:00,239.01,239.15,238.87,238.97,11202.0,229.6614,229.7959,229.5269,229.6229,11202.0
2023-02-28 15:35:00,238.95,238.96,238.75,238.9,14892.0,229.6037,229.6133,229.4115,229.5557,14892.0
2023-02-28 15:40:00,238.91,239.16,238.76,239.08,15812.0,229.5653,229.8055,229.4212,229.7286,15812.0
2023-02-28 15:45:00,239.1,239.3,239.04,239.2,30210.0,229.7479,229.94,229.6902,229.8439,30210.0
2023-02-28 15:50:00,239.14,240.25,239.13,240.11,64019.0,229.7863,230.8529,229.7767,230.7184,64019.0
2023-02-28 15:55:00,240.09,240.24,239.45,239.45,154724.0,230.6991,230.8433,230.0842,230.0842,154724.0
2023-03-01 09:30:00,242.01,243.48,241.57,243.3,126152.0,232.544,233.9565,232.1212,233.7836,126152.0
2023-03-01 09:35:00,243.2,245.25,242.87,245.02,124828.0,233.6875,235.6573,233.3704,235.4363,124828.0
2023-03-01 09:40:00,245.03,245.58,244.12,244.78,60774.0,235.4459,235.9744,234.5715,235.2057,60774.0
2023-03-01 09:45:00,244.78,245.45,244.72,245.21,42562.0,235.2057,235.8495,235.148,235.6189,42562.0
2023-03-01 09:50:00,245.4,245.99,245.22,245.86,50191.0,235.8014,236.3684,235.6285,236.2434,50191.0
2023-03-01 09:55:00,245.99,246.28,245.81,245.94,55036.0,236.3684,236.647,236.1954,236.3203,55036.0
2023-03-01 10:00:00,245.96,246.24,245.08,245.36,33094.0,236.3395,236.6086,235.494,235.763,33094.0
2023-03-01 10:05:00,245.5,245.5,244.31,244.7,23568.0,235.8975,235.8975,234.7541,235.1288,23568.0
2023-03-01 10:10:00,244.52,244.53,243.84,244.27,23423.0,234.9559,234.9655,234.3025,234.7156,23423.0
2023-03-01 10:15:00,244.17,245.0,243.69,244.91,36913.0,234.6195,235.4171,234.1583,235.3306,36913.0
2023-03-01 10:20:00,244.89,245.56,244.65,245.24,38143.0,235.3114,235.9552,235.0808,235.6477,38143.0
2023-03-01 10:25:00,245.35,245.92,245.35,245.63,17681.0,235.7534,236.3011,235.7534,236.0224,17681.0
2023-03-01 10:30:00,245.63,245.67,244.93,245.44,20202.0,236.0224,236.0609,235.3498,235.8399,20202.0
2023-03-01 10:35:00,245.51,246.65,245.51,246.59,45559.0,235.9071,237.0025,235.9071,236.9449,45559.0
2023-03-01 10:40:00,246.54,247.11,246.37,246.83,31002.0,236.8968,237.4446,236.7335,237.1755,31002.0
2023-03-01 10:45:00,246.99,247.87,246.94,247.71,44636.0,237.3292,238.1748,237.2812,238.0211,44636.0
2023-03-01 10:50:00,247.69,247.84,247.32,247.5,21935.0,238.0019,238.146,237.6463,237.8193,21935.0
2023-03-01 10:55:00,247.58,248.05,247.34,247.81,32503.0,237.8962,238.3478,237.6656,238.1172,32503.0
2023-03-01 11:00:00,247.81,247.81,246.97,247.07,30111.0,238.1172,238.1172,237.31,237.4061,30111.0
2023-03-01 11:05:00,247.09,247.26,246.46,246.47,22944.0,237.4253,237.5887,236.82,236.8296,22944.0
2023-03-01 11:10:00,246.5,246.57,246.08,246.42,21975.0,236.8584,236.9257,236.4548,236.7815,21975.0
2023-03-01 11:15:00,246.31,246.4,245.95,246.01,14153.0,236.6758,236.7623,236.3299,236.3876,14153.0
2023-03-01 11:20:00,246.06,246.59,245.81,246.57,46296.0,236.4356,236.9449,236.1954,236.9257,46296.0
2023-03-01 11:25:00,246.63,247.11,246.57,246.98,41042.0,236.9833,237.4446,236.9257,237.3196,41042.0
2023-03-01 11:30:00,246.93,247.04,246.66,246.8,11075.0,237.2716,237.3773,237.0122,237.1467,11075.0
2023-03-01 11:35:00,246.84,247.27,246.84,247.12,11863.0,237.1851,237.5983,237.1851,237.4542,11863.0
2023-03-01 11:40:00,247.22,247.76,247.22,247.56,28345.0,237.5503,238.0691,237.5503,237.877,28345.0
2023-03-01 11:45:00,247.6,248.11,247.59,247.91,17219.0,237.9154,238.4054,237.9058,238.2133,17219.0
2023-03-01 11:50:00,247.94,248.38,247.84,248.34,25190.0,238.2421,238.6649,238.146,238.6264,25190.0
2023-03-01 11:55:00,248.39,248.42,248.13,248.19,11589.0,238.6745,238.7033,238.4247,238.4823,11589.0
2023-03-01 12:00:00,248.21,248.39,248.15,248.3,14180.0,238.5015,238.6745,238.4439,238.588,14180.0
2023-03-01 12:05:00,248.36,248.71,248.23,248.48,16966.0,238.6457,238.982,238.5207,238.761,16966.0
2023-03-01 12:10:00,248.5,248.68,247.78,248.03,32493.0,238.7802,238.9531,238.0883,238.3286,32493.0
2023-03-01 12:15:00,248.09,248.27,248.0,248.27,9648.0,238.3862,238.5592,238.2997,238.5592,9648.0
2023-03-01 12:20:00,248.19,248.55,248.11,248.37,17113.0,238.4823,238.8282,238.4054,238.6553,17113.0
2023-03-01 12:25:00,248.45,248.67,248.4,248.45,17409.0,238.7321,238.9435,238.6841,238.7321,17409.0
2023-03-01 12:30:00,248.52,248.8,248.22,248.64,18791.0,238.7994,239.0685,238.5111,238.9147,18791.0
2023-03-01 12:35:00,248.59,249.17,248.54,249.08,46784.0,238.8667,239.424,238.8186,239.3375,46784.0
2023-03-01 12:40:00,249.08,249.32,249.02,249.31,12923.0,239.3375,239.5681,239.2798,239.5585,12923.0
2023-03-01 12:45:00,249.35,249.67,249.33,249.55,33238.0,239.5969,239.9044,239.5777,239.7891,33238.0
2023-03-01 12:50:00,249.53,249.7,249.46,249.47,11241.0,239.7699,239.9332,239.7026,239.7122,11241.0
2023-03-01 12:55:00,249.42,249.48,248.78,248.8,29392.0,239.6642,239.7219,239.0492,239.0685,29392.0
2023-03-01 13:00:00,248.83,248.88,248.29,248.32,19089.0,239.0973,239.1453,238.5784,238.6072,19089.0
2023-03-01 13:05:00,248.33,248.76,248.32,248.72,26277.0,238.6168,239.03,238.6072,238.9916,26277.0
2023-03-01 13:10:00,248.72,248.84,248.58,248.79,6538.0,238.9916,239.1069,238.8571,239.0588,6538.0
2023-03-01 13:15:00,248.76,248.76,248.42,248.73,10050.0,239.03,239.03,238.7033,239.0012,10050.0
2023-03-01 13:20:00,248.69,248.69,248.29,248.39,12256.0,238.9628,238.9628,238.5784,238.6745,12256.0
2023-03-01 13:25:00,248.4,248.73,248.37,248.53,12348.0,238.6841,239.0012,238.6553,238.809,12348.0
2023-03-01 13:30:00,248.57,248.57,247.98,248.03,19741.0,238.8474,238.8474,238.2805,238.3286,19741.0
2023-03-01 13:35:00,248.01,248.13,247.67,248.02,20298.0,238.3094,238.4247,237.9826,238.319,20298.0
2023-03-01 13:40:00,247.93,247.98,247.62,247.79,10693.0,238.2325,238.2805,237.9346,238.098,10693.0
2023-03-01 13:45:00,247.74,247.79,247.31,247.45,11935.0,238.0499,238.098,237.6367,237.7713,11935.0
2023-03-01 13:50:00,247.49,247.72,247.42,247.7,6737.0,237.8097,238.0307,237.7424,238.0115,6737.0
2023-03-01 13:55:00,247.65,247.73,247.49,247.53,7502.0,237.9634,238.0403,237.8097,237.8481,7502.0
2023-03-01 14:00:00,247.5,247.51,247.11,247.37,9758.0,237.8193,237.8289,237.4446,237.6944,9758.0
2023-03-01 14:05:00,247.32,247.37,246.94,247.18,29162.0,237.6463,237.6944,237.2812,237.5118,29162.0
2023-03-01 14:10:00,247.24,247.66,247.2,247.46,12568.0,237.5695,237.973,237.531,237.7809,12568.0
2023-03-01 14:15:00,247.4,247.43,246.88,247.13,13513.0,237.7232,237.752,237.2235,237.4638,13513.0
2023-03-01 14:20:00,247.15,247.3,247.0,247.28,8431.0,237.483,237.6271,237.3389,237.6079,8431.0
2023-03-01 14:25:00,247.21,247.24,246.85,247.08,12895.0,237.5406,237.5695,237.1947,237.4157,12895.0
2023-03-01 14:30:00,246.94,247.22,246.82,247.22,11021.0,237.2812,237.5503,237.1659,237.5503,11021.0
2023-03-01 14:35:00,247.19,247.34,247.17,247.32,12498.0,237.5214,237.6656,237.5022,237.6463,12498.0
2023-03-01 14:40:00,247.29,247.29,246.95,247.19,17881.0,237.6175,237.6175,237.2908,237.5214,17881.0
2023-03-01 14:45:00,247.19,247.28,246.97,247.08,10187.0,237.5214,237.6079,237.31,237.4157,10187.0
2023-03-01 14:50:00,247.08,247.34,246.93,247.33,10571.0,237.4157,237.6656,237.2716,237.6559,10571.0
2023-03-01 14:55:00,247.25,247.38,247.13,247.32,13124.0,237.5791,237.704,237.4638,237.6463,13124.0
2023-03-01 15:00:00,247.25,247.45,247.21,247.33,12791.0,237.5791,237.7713,237.5406,237.6559,12791.0
2023-03-01 15:05:00,247.32,247.57,247.25,247.56,9070.0,237.6463,237.8866,237.5791,237.877,9070.0
2023-03-01 15:10:00,247.6,247.8,247.52,247.63,15953.0,237.9154,238.1076,237.8385,237.9442,15953.0
2023-03-01 15:15:00,247.68,247.9,247.42,247.66,26940.0,237.9923,238.2037,237.7424,237.973,26940.0
2023-03-01 15:20:00,247.66,247.82,247.61,247.75,15938.0,237.973,238.1268,237.925,238.0595,15938.0
2023-03-01 15:25:00,247.76,247.9,247.61,247.81,13639.0,238.0691,238.2037,237.925,238.1172,13639.0
2023-03-01 15:30:00,247.84,248.18,247.68,248.12,24587.0,238.146,238.4727,237.9923,238.415,24587.0
2023-03-01 15:35:00,248.11,248.49,247.9,248.41,63352.0,238.4054,238.7706,238.2037,238.6937,63352.0
2023-03-01 15:40:00,248.48,248.87,248.34,248.78,47464.0,238.761,239.1357,238.6264,239.0492,47464.0
2023-03-01 15:45:00,248.81,249.19,248.81,249.16,69615.0,239.0781,239.4432,239.0781,239.4144,69615.0
2023-03-01 15:50:00,249.15,249.16,248.86,248.91,85401.0,239.4048,239.4144,239.1261,239.1741,85401.0
2023-03-01 15:55:00,248.89,249.1,248.49,248.76,163260.0,239.1549,239.3567,238.7706,239.03,163260.0
2023-03-02 09:30:00,246.51,247.77,246.25,247.75,62456.0,236.868,238.0787,236.6182,238.0595,62456.0
2023-03-02 09:35:00,247.76,247.76,246.13,247.08,27056.0,238.0691,238.0691,236.5029,237.4157,27056.0
2023-03-02 09:40:00,247.2,247.51,246.78,247.1,18730.0,237.531,237.8289,237.1275,237.4349,18730.0
2023-03-02 09:45:00,247.18,247.18,246.37,246.79,14040.0,237.5118,237.5118,236.7335,237.1371,14040.0
2023-03-02 09:50:00,246.88,247.8,246.87,247.76,14952.0,237.2235,238.1076,237.2139,238.0691,14952.0
2023-03-02 09:55:00,247.63,248.36,247.38,248.26,15785.0,237.9442,238.6457,237.704,238.5496,15785.0
2023-03-02 10:00:00,248.26,248.45,247.94,248.22,22833.0,238.5496,238.7321,238.2421,238.5111,22833.0
2023-03-02 10:05:00,248.24,248.89,248.1,248.73,19743.0,238.5304,239.1549,238.3958,239.0012,19743.0
2023-03-02 10:10:00,248.71,249.03,248.34,248.85,11387.0,238.982,239.2895,238.6264,239.1165,11387.0
2023-03-02 10:15:00,248.84,248.87,248.16,248.31,16631.0,239.1069,239.1357,238.4535,238.5976,16631.0
2023-03-02 10:20:00,248.38,248.61,247.84,248.61,22157.0,238.6649,238.8859,238.146,238.8859,22157.0
2023-03-02 10:25:00,248.6,249.27,248.49,249.15,18239.0,238.8763,239.5201,238.7706,239.4048,18239.0
2023-03-02 10:30:00,249.12,249.31,249.03,249.19,10677.0,239.3759,239.5585,239.2895,239.4432,10677.0
2023-03-02 10:35:00,249.16,249.57,249.03,249.19,18263.0,239.4144,239.8083,239.2895,239.4432,18263.0
2023-03-02 10:40:00,249.25,249.82,249.21,249.65,17316.0,239.5008,240.0486,239.4624,239.8852,17316.0
2023-03-02 10:45:00,249.73,249.76,249.13,249.2,20574.0,239.9621,239.9909,239.3855,239.4528,20574.0
2023-03-02 10:50:00,249.21,249.72,249.2,249.61,10468.0,239.4624,239.9525,239.4528,239.8468,10468.0
2023-03-02 10:55:00,249.6,249.69,249.48,249.62,13739.0,239.8372,239.9236,239.7219,239.8564,13739.0
2023-03-02 11:00:00,249.6,249.98,249.6,249.89,17470.0,239.8372,240.2023,239.8372,240.1158,17470.0
2023-03-02 11:05:00,249.87,250.32,249.87,250.27,47013.0,240.0966,240.529,240.0966,240.481,47013.0
2023-03-02 11:10:00,250.22,250.28,249.88,250.05,33577.0,240.4329,240.4906,240.1062,240.2696,33577.0
2023-03-02 11:15:00,250.05,250.29,249.98,250.08,16956.0,240.2696,240.5002,240.2023,240.2984,16956.0
2023-03-02 11:20:00,250.13,250.16,249.7,249.71,14531.0,240.3464,240.3753,239.9332,239.9429,14531.0
2023-03-02 11:25:00,249.75,249.83,249.5,249.56,12694.0,239.9813,240.0582,239.7411,239.7987,12694.0
2023-03-02 11:30:00,249.57,249.8,249.53,249.73,9419.0,239.8083,240.0293,239.7699,239.9621,9419.0
2023-03-02 11:35:00,249.7,249.75,249.53,249.71,7789.0,239.9332,239.9813,239.7699,239.9429,7789.0
2023-03-02 11:40:00,249.74,250.09,249.67,250.01,10467.0,239.9717,240.308,239.9044,240.2311,10467.0
2023-03-02 11:45:00,250.07,250.19,249.81,250.0,12727.0,240.2888,240.4041,240.0389,240.2215,12727.0
2023-03-02 11:50:00,250.02,250.14,249.93,249.99,8162.0,240.2407,240.356,240.1543,240.2119,8162.0
2023-03-02 11:55:00,249.94,250.09,249.75,250.02,14067.0,240.1639,240.308,239.9813,240.2407,14067.0
2023-03-02 12:00:00,250.02,250.17,250.0,250.01,10435.0,240.2407,240.3849,240.2215,240.2311,10435.0
2023-03-02 12:05:00,250.08,250.1,249.39,249.39,11147.0,240.2984,240.3176,239.6354,239.6354,11147.0
2023-03-02 12:10:00,249.41,249.57,249.25,249.38,7815.0,239.6546,239.8083,239.5008,239.6258,7815.0
2023-03-02 12:15:00,249.27,249.4,248.86,248.98,18238.0,239.5201,239.645,239.1261,239.2414,18238.0
2023-03-02 12:20:00,249.02,249.41,248.95,249.39,12400.0,239.2798,239.6546,239.2126,239.6354,12400.0
2023-03-02 12:25:00,249.38,249.58,249.35,249.48,8681.0,239.6258,239.8179,239.5969,239.7219,8681.0
2023-03-02 12:30:00,249.51,249.92,249.51,249.82,9744.0,239.7507,240.1446,239.7507,240.0486,9744.0
2023-03-02 12:35:00,249.83,249.88,249.47,249.55,11831.0,240.0582,240.1062,239.7122,239.7891,11831.0
2023-03-02 12:40:00,249.58,249.69,249.44,249.65,5724.0,239.8179,239.9236,239.6834,239.8852,5724.0
2023-03-02 12:45:00,249.7,249.76,249.6,249.63,6444.0,239.9332,239.9909,239.8372,239.866,6444.0
2023-03-02 12:50:00,249.6,250.02,249.58,250.02,14198.0,239.8372,240.2407,239.8179,240.2407,14198.0
2023-03-02 12:55:00,249.99,250.22,249.94,250.18,23507.0,240.2119,240.4329,240.1639,240.3945,23507.0
2023-03-02 13:00:00,250.23,250.27,249.94,249.94,7682.0,240.4425,240.481,240.1639,240.1639,7682.0
2023-03-02 13:05:00,250.01,250.09,249.84,249.84,10653.0,240.2311,240.308,240.0678,240.0678,10653.0
2023-03-02 13:10:00,249.89,250.14,249.83,249.94,34646.0,240.1158,240.356,240.0582,240.1639,34646.0
2023-03-02 13:15:00,250.05,250.13,249.83,249.96,13181.0,240.2696,240.3464,240.0582,240.1831,13181.0
2023-03-02 13:20:00,249.94,249.94,249.65,249.65,9747.0,240.1639,240.1639,239.8852,239.8852,9747.0
2023-03-02 13:25:00,249.63,249.66,249.34,249.34,9763.0,239.866,239.8948,239.5873,239.5873,9763.0
2023-03-02 13:30:00,249.42,249.69,249.3,249.65,5663.0,239.6642,239.9236,239.5489,239.8852,5663.0
2023-03-02 13:35:00,249.65,250.8,249.64,250.21,22203.0,239.8852,240.9902,239.8756,240.4233,22203.0
2023-03-02 13:40:00,250.25,250.45,249.98,249.98,11046.0,240.4617,240.6539,240.2023,240.2023,11046.0
2023-03-02 13:45:00,250.02,250.32,250.0,250.28,7444.0,240.2407,240.529,240.2215,240.4906,7444.0
2023-03-02 13:50:00,250.29,250.42,250.13,250.31,5490.0,240.5002,240.6251,240.3464,240.5194,5490.0
2023-03-02 13:55:00,250.25,250.7,250.25,250.62,12508.0,240.4617,240.8941,240.4617,240.8173,12508.0
2023-03-02 14:00:00,250.68,251.03,250.65,250.9,16565.0,240.8749,241.2112,240.8461,241.0863,16565.0
2023-03-02 14:05:00,250.9,251.03,250.79,250.81,6015.0,241.0863,241.2112,240.9806,240.9998,6015.0
2023-03-02 14:10:00,250.91,251.03,250.62,250.64,5497.0,241.0959,241.2112,240.8173,240.8365,5497.0
2023-03-02 14:15:00,250.63,250.93,250.53,250.91,10465.0,240.8269,241.1151,240.7308,241.0959,10465.0
2023-03-02 14:20:00,250.94,251.01,250.77,250.79,10431.0,241.1247,241.192,240.9614,240.9806,10431.0
2023-03-02 14:25:00,250.68,251.05,250.68,250.99,11635.0,240.8749,241.2304,240.8749,241.1728,11635.0
2023-03-02 14:30:00,250.97,251.09,250.76,250.82,9634.0,241.1536,241.2689,240.9518,241.0094,9634.0
2023-03-02 14:35:00,250.77,250.77,250.45,250.62,10425.0,240.9614,240.9614,240.6539,240.8173,10425.0
2023-03-02 14:40:00,250.62,250.67,250.4,250.52,12382.0,240.8173,240.8653,240.6059,240.7212,12382.0
2023-03-02 14:45:00,250.52,250.68,250.44,250.58,8308.0,240.7212,240.8749,240.6443,240.7788,8308.0
2023-03-02 14:50:00,250.58,250.64,250.45,250.46,8629.0,240.7788,240.8365,240.6539,240.6635,8629.0
2023-03-02 14:55:00,250.47,250.74,250.42,250.65,12007.0,240.6731,240.9326,240.6251,240.8461,12007.0
2023-03-02 15:00:00,250.62,251.01,250.61,250.83,23775.0,240.8173,241.192,240.8077,241.019,23775.0
2023-03-02 15:05:00,250.83,250.93,250.74,250.88,19900.0,241.019,241.1151,240.9326,241.0671,19900.0
2023-03-02 15:10:00,250.86,251.21,250.85,251.19,11232.0,241.0479,241.3842,241.0383,241.365,11232.0
2023-03-02 15:15:00,251.17,251.51,251.16,251.28,19220.0,241.3458,241.6725,241.3361,241.4514,19220.0
2023-03-02 15:20:00,251.28,251.85,251.16,251.8,102557.0,241.4514,241.9992,241.3361,241.9511,102557.0
2023-03-02 15:25:00,251.8,252.09,251.62,252.02,40323.0,241.9511,242.2298,241.7781,242.1625,40323.0
2023-03-02 15:30:00,252.04,252.09,251.7,251.99,31089.0,242.1817,242.2298,241.855,242.1337,31089.0
2023-03-02 15:35:00,251.93,252.35,251.85,252.21,17054.0,242.076,242.4796,241.9992,242.3451,17054.0
2023-03-02 15:40:00,252.19,252.32,252.06,252.16,27451.0,242.3259,242.4508,242.2009,242.297,27451.0
2023-03-02 15:45:00,252.13,252.45,252.07,252.42,40487.0,242.2682,242.5757,242.2105,242.5469,40487.0
2023-03-02 15:50:00,252.4,252.49,251.86,251.96,74689.0,242.5276,242.6141,242.0088,242.1049,74689.0
2023-03-02 15:55:00,251.93,252.26,251.78,252.24,135844.0,242.076,242.3931,241.9319,242.3739,135844.0
2023-03-03 09:30:00,252.39,252.88,251.36,251.37,47696.0,242.518,242.9889,241.5283,241.5379,47696.0
2023-03-03 09:35:00,251.24,251.62,250.9,250.91,20153.0,241.413,241.7781,241.0863,241.0959,20153.0
2023-03-03 09:40:00,250.99,251.66,250.9,251.0,7862.0,241.1728,241.8166,241.0863,241.1824,7862.0
2023-03-03 09:45:00,251.02,251.25,250.48,250.65,14226.0,241.2016,241.4226,240.6827,240.8461,14226.0
2023-03-03 09:50:00,250.66,251.68,250.5,251.51,16603.0,240.8557,241.8358,240.702,241.6725,16603.0
2023-03-03 09:55:00,251.53,252.0,251.21,251.23,34057.0,241.6917,242.1433,241.3842,241.4034,34057.0
2023-03-03 10:00:00,251.37,251.57,250.38,250.89,39016.0,241.5379,241.7301,240.5867,241.0767,39016.0
2023-03-03 10:05:00,250.8,250.8,249.95,250.05,20794.0,240.9902,240.9902,240.1735,240.2696,20794.0
2023-03-03 10:10:00,250.12,250.44,249.91,250.28,27828.0,240.3368,240.6443,240.135,240.4906,27828.0
2023-03-03 10:15:00,250.27,250.47,250.0,250.26,21254.0,240.481,240.6731,240.2215,240.4713,21254.0
2023-03-03 10:20:00,250.19,250.53,249.95,250.52,14355.0,240.4041,240.7308,240.1735,240.7212,14355.0
2023-03-03 10:25:00,250.61,250.9,250.21,250.81,20589.0,240.8077,241.0863,240.4233,240.9998,20589.0
2023-03-03 10:30:00,250.83,251.09,250.75,250.75,32041.0,241.019,241.2689,240.9422,240.9422,32041.0
2023-03-03 10:35:00,250.87,251.07,250.68,250.97,13428.0,241.0575,241.2497,240.8749,241.1536,13428.0
2023-03-03 10:40:00,250.86,251.33,250.67,251.28,13542.0,241.0479,241.4995,240.8653,241.4514,13542.0
2023-03-03 10:45:00,251.28,251.35,251.06,251.14,15677.0,241.4514,241.5187,241.2401,241.3169,15677.0
2023-03-03 10:50:00,251.09,251.11,250.67,250.76,12313.0,241.2689,241.2881,240.8653,240.9518,12313.0
2023-03-03 10:55:00,250.81,251.19,250.81,250.97,11182.0,240.9998,241.365,240.9998,241.1536,11182.0
2023-03-03 11:00:00,251.04,251.34,250.99,251.14,8469.0,241.2208,241.5091,241.1728,241.3169,8469.0
2023-03-03 11:05:00,251.12,251.54,250.99,251.5,5800.0,241.2977,241.7013,241.1728,241.6628,5800.0
2023-03-03 11:10:00,251.55,251.65,251.31,251.56,11170.0,241.7109,241.807,241.4803,241.7205,11170.0
2023-03-03 11:15:00,251.68,251.86,251.55,251.85,15951.0,241.8358,242.0088,241.7109,241.9992,15951.0
2023-03-03 11:20:00,251.97,252.0,251.65,251.79,8515.0,242.1145,242.1433,241.807,241.9415,8515.0
2023-03-03 11:25:00,251.84,252.4,251.79,252.38,10813.0,241.9895,242.5276,241.9415,242.5084,10813.0
2023-03-03 11:30:00,252.36,252.5,252.02,252.23,9805.0,242.4892,242.6237,242.1625,242.3643,9805.0
2023-03-03 11:35:00,252.3,252.66,252.24,252.52,10968.0,242.4316,242.7775,242.3739,242.6429,10968.0
2023-03-03 11:40:00,252.54,252.85,252.51,252.72,7338.0,242.6622,242.96,242.6333,242.8351,7338.0
2023-03-03 11:45:00,252.77,253.18,252.76,252.87,37238.0,242.8832,243.2771,242.8736,242.9793,37238.0
2023-03-03 11:50:00,252.98,253.47,252.9,253.34,19625.0,243.085,243.5558,243.0081,243.4309,19625.0
2023-03-03 11:55:00,253.31,253.71,253.25,253.57,12266.0,243.402,243.7864,243.3444,243.6519,12266.0
2023-03-03 12:00:00,253.61,253.66,253.11,253.26,13616.0,243.6903,243.7384,243.2099,243.354,13616.0
2023-03-03 12:05:00,253.26,253.48,253.25,253.33,8623.0,243.354,243.5654,243.3444,243.4213,8623.0
2023-03-03 12:10:00,253.33,253.6,253.3,253.57,8322.0,243.4213,243.6807,243.3924,243.6519,8322.0
2023-03-03 12:15:00,253.5,253.54,253.19,253.31,13140.0,243.5846,243.6231,243.2867,243.402,13140.0
2023-03-03 12:20:00,253.23,253.48,253.06,253.35,6595.0,243.3252,243.5654,243.1618,243.4405,6595.0
2023-03-03 12:25:00,253.39,253.39,253.1,253.21,9213.0,243.4789,243.4789,243.2003,243.306,9213.0
2023-03-03 12:30:00,253.23,253.31,252.99,253.02,8790.0,243.3252,243.402,243.0946,243.1234,8790.0
2023-03-03 12:35:00,253.01,253.12,252.89,253.1,2149.0,243.1138,243.2195,242.9985,243.2003,2149.0
2023-03-03 12:40:00,253.1,253.24,252.96,253.09,3600.0,243.2003,243.3348,243.0657,243.1907,3600.0
2023-03-03 12:45:00,253.06,253.15,252.83,252.99,6919.0,243.1618,243.2483,242.9408,243.0946,6919.0
2023-03-03 12:50:00,252.97,253.41,252.97,253.33,10108.0,243.0753,243.4981,243.0753,243.4213,10108.0
2023-03-03 12:55:00,253.38,253.57,253.38,253.44,10075.0,243.4693,243.6519,243.4693,243.527,10075.0
2023-03-03 13:00:00,253.53,253.57,253.39,253.44,7794.0,243.6134,243.6519,243.4789,243.527,7794.0
2023-03-03 13:05:00,253.41,253.63,253.41,253.54,7159.0,243.4981,243.7095,243.4981,243.6231,7159.0
2023-03-03 13:10:00,253.64,253.68,253.55,253.6,8800.0,243.7191,243.7576,243.6327,243.6807,8800.0
2023-03-03 13:15:00,253.57,253.57,253.37,253.5,5456.0,243.6519,243.6519,243.4597,243.5846,5456.0
2023-03-03 13:20:00,253.46,253.58,253.43,253.53,4225.0,243.5462,243.6615,243.5174,243.6134,4225.0
2023-03-03 13:25:00,253.57,253.81,253.52,253.73,8495.0,243.6519,243.8825,243.6038,243.8056,8495.0
2023-03-03 13:30:00,253.73,253.8,253.39,253.44,6066.0,243.8056,243.8729,243.4789,243.527,6066.0
2023-03-03 13:35:00,253.36,253.77,253.36,253.73,7121.0,243.4501,243.8441,243.4501,243.8056,7121.0
2023-03-03 13:40:00,253.75,253.83,253.58,253.82,10191.0,243.8248,243.9017,243.6615,243.8921,10191.0
2023-03-03 13:45:00,253.85,253.88,253.65,253.85,8162.0,243.9209,243.9498,243.7287,243.9209,8162.0
2023-03-03 13:50:00,253.81,253.84,253.68,253.71,8956.0,243.8825,243.9113,243.7576,243.7864,8956.0
2023-03-03 13:55:00,253.73,253.8,253.65,253.75,6328.0,243.8056,243.8729,243.7287,243.8248,6328.0
2023-03-03 14:00:00,253.79,253.79,253.52,253.57,7807.0,243.8633,243.8633,243.6038,243.6519,7807.0
2023-03-03 14:05:00,253.57,253.8,253.5,253.76,5452.0,243.6519,243.8729,243.5846,243.8344,5452.0
2023-03-03 14:10:00,253.76,254.01,253.75,253.92,13528.0,243.8344,244.0747,243.8248,243.9882,13528.0
2023-03-03 14:15:00,253.91,254.04,253.85,253.9,13910.0,243.9786,244.1035,243.9209,243.969,13910.0
2023-03-03 14:20:00,253.9,254.05,253.9,253.99,5447.0,243.969,244.1131,243.969,244.0554,5447.0
2023-03-03 14:25:00,253.98,254.26,253.98,254.26,10670.0,244.0458,244.3149,244.0458,244.3149,10670.0
2023-03-03 14:30:00,254.26,254.34,254.17,254.31,8063.0,244.3149,244.3918,244.2284,244.3629,8063.0
2023-03-03 14:35:00,254.32,254.4,254.21,254.3,8531.0,244.3725,244.4494,244.2668,244.3533,8531.0
2023-03-03 14:40:00,254.28,254.45,254.26,254.39,8942.0,244.3341,244.4975,244.3149,244.4398,8942.0
2023-03-03 14:45:00,254.3,254.45,254.25,254.43,4975.0,244.3533,244.4975,244.3053,244.4782,4975.0
2023-03-03 14:50:00,254.46,254.56,254.42,254.46,7615.0,244.5071,244.6032,244.4686,244.5071,7615.0
2023-03-03 14:55:00,254.5,254.6,254.41,254.6,16377.0,244.5455,244.6416,244.459,244.6416,16377.0
2023-03-03 15:00:00,254.66,254.71,254.61,254.67,6670.0,244.6992,244.7473,244.6512,244.7089,6670.0
2023-03-03 15:05:00,254.69,255.2,254.69,255.19,30067.0,244.7281,245.2181,244.7281,245.2085,30067.0
2023-03-03 15:10:00,255.2,255.2,254.91,254.93,24984.0,245.2181,245.2181,244.9395,244.9587,24984.0
2023-03-03 15:15:00,254.94,255.24,254.72,254.77,16653.0,244.9683,245.2566,244.7569,244.8049,16653.0
2023-03-03 15:20:00,254.8,255.02,254.8,254.96,11709.0,244.8338,245.0452,244.8338,244.9875,11709.0
2023-03-03 15:25:00,255.01,255.15,254.86,255.15,8324.0,245.0356,245.1701,244.8914,245.1701,8324.0
2023-03-03 15:30:00,255.15,255.15,254.89,254.96,15733.0,245.1701,245.1701,244.9202,244.9875,15733.0
2023-03-03 15:35:00,254.96,254.96,254.63,254.66,22663.0,244.9875,244.9875,244.6704,244.6992,22663.0
2023-03-03 15:40:00,254.66,254.85,254.56,254.7,26120.0,244.6992,244.8818,244.6032,244.7377,26120.0
2023-03-03 15:45:00,254.66,254.73,254.46,254.66,33210.0,244.6992,244.7665,244.5071,244.6992,33210.0
2023-03-03 15:50:00,254.61,255.16,254.59,255.01,40987.0,244.6512,245.1797,244.632,245.0356,40987.0
2023-03-03 15:55:00,255.01,255.4,254.93,255.25,117162.0,245.0356,245.4103,244.9587,245.2662,117162.0
2023-03-06 09:30:00,255.65,255.7,254.28,254.75,62263.0,245.6505,245.6986,244.3341,244.7857,62263.0
2023-03-06 09:35:00,254.78,254.78,253.61,253.72,34628.0,244.8145,244.8145,243.6903,243.796,34628.0
2023-03-06 09:40:00,254.0,254.05,252.84,253.14,32511.0,244.0651,244.1131,242.9504,243.2387,32511.0
2023-03-06 09:45:00,253.26,253.73,253.04,253.59,28333.0,243.354,243.8056,243.1426,243.6711,28333.0
2023-03-06 09:50:00,253.72,253.74,252.51,252.53,38895.0,243.796,243.8152,242.6333,242.6526,38895.0
2023-03-06 09:55:00,252.58,252.89,251.58,252.65,32322.0,242.7006,242.9985,241.7397,242.7679,32322.0
2023-03-06 10:00:00,252.77,252.78,252.26,252.39,14802.0,242.8832,242.8928,242.3931,242.518,14802.0
2023-03-06 10:05:00,252.35,252.81,252.17,252.67,21134.0,242.4796,242.9216,242.3066,242.7871,21134.0
2023-03-06 10:10:00,252.79,253.08,252.54,252.94,26796.0,242.9024,243.181,242.6622,243.0465,26796.0
2023-03-06 10:15:00,252.86,253.39,252.74,253.29,10780.0,242.9696,243.4789,242.8543,243.3828,10780.0
2023-03-06 10:20:00,253.32,253.57,253.01,253.53,15215.0,243.4117,243.6519,243.1138,243.6134,15215.0
2023-03-06 10:25:00,253.44,253.71,253.28,253.39,17049.0,243.527,243.7864,243.3732,243.4789,17049.0
2023-03-06 10:30:00,253.47,253.71,253.36,253.41,11694.0,243.5558,243.7864,243.4501,243.4981,11694.0
2023-03-06 10:35:00,253.42,253.53,253.09,253.53,14742.0,243.5077,243.6134,243.1907,243.6134,14742.0
2023-03-06 10:40:00,253.53,253.96,253.52,253.78,19479.0,243.6134,244.0266,243.6038,243.8537,19479.0
2023-03-06 10:45:00,253.74,254.13,253.55,253.99,10678.0,243.8152,244.19,243.6327,244.0554,10678.0
2023-03-06 10:50:00,253.95,254.22,253.81,254.21,9949.0,244.017,244.2765,243.8825,244.2668,9949.0
2023-03-06 10:55:00,254.15,254.15,253.12,253.34,13729.0,244.2092,244.2092,243.2195,243.4309,13729.0
2023-03-06 11:00:00,253.32,253.63,253.26,253.37,6332.0,243.4117,243.7095,243.354,243.4597,6332.0
2023-03-06 11:05:00,253.38,253.92,253.33,253.55,9646.0,243.4693,243.9882,243.4213,243.6327,9646.0
2023-03-06 11:10:00,253.47,253.88,253.46,253.83,20295.0,243.5558,243.9498,243.5462,243.9017,20295.0
2023-03-06 11:15:00,253.81,253.92,253.44,253.88,9845.0,243.8825,243.9882,243.527,243.9498,9845.0
2023-03-06 11:20:00,253.84,253.92,253.49,253.5,10336.0,243.9113,243.9882,243.575,243.5846,10336.0
2023-03-06 11:25:00,253.53,253.68,253.26,253.34,10157.0,243.6134,243.7576,243.354,243.4309,10157.0
2023-03-06 11:30:00,253.36,253.48,253.06,253.26,10572.0,243.4501,243.5654,243.1618,243.354,10572.0
2023-03-06 11:35:00,253.25,253.46,253.16,253.23,6180.0,243.3444,243.5462,243.2579,243.3252,6180.0
2023-03-06 11:40:00,253.19,253.54,253.12,253.5,12329.0,243.2867,243.6231,243.2195,243.5846,12329.0
2023-03-06 11:45:00,253.49,253.54,253.38,253.48,6609.0,243.575,243.6231,243.4693,243.5654,6609.0
2023-03-06 11:50:00,253.43,253.7,253.35,253.68,9133.0,243.5174,243.7768,243.4405,243.7576,9133.0
2023-03-06 11:55:00,253.8,253.9,253.66,253.82,9080.0,243.8729,243.969,243.7384,243.8921,9080.0
2023-03-06 12:00:00,253.82,253.93,253.73,253.86,8183.0,243.8921,243.9978,243.8056,243.9305,8183.0
2023-03-06 12:05:00,253.91,254.0,253.7,253.84,14710.0,243.9786,244.0651,243.7768,243.9113,14710.0
2023-03-06 12:10:00,253.86,253.9,253.52,253.65,6589.0,243.9305,243.969,243.6038,243.7287,6589.0
2023-03-06 12:15:00,253.69,253.88,253.57,253.7,4912.0,243.7672,243.9498,243.6519,243.7768,4912.0
2023-03-06 12:20:00,253.71,253.71,253.45,253.45,4550.0,243.7864,243.7864,243.5366,243.5366,4550.0
2023-03-06 12:25:00,253.44,253.57,253.31,253.36,7597.0,243.527,243.6519,243.402,243.4501,7597.0
2023-03-06 12:30:00,253.43,253.46,253.16,253.23,6313.0,243.5174,243.5462,243.2579,243.3252,6313.0
2023-03-06 12:35:00,253.19,253.34,253.1,253.25,9019.0,243.2867,243.4309,243.2003,243.3444,9019.0
2023-03-06 12:40:00,253.36,253.5,253.28,253.41,7928.0,243.4501,243.5846,243.3732,243.4981,7928.0
2023-03-06 12:45:00,253.44,253.48,253.25,253.26,8888.0,243.527,243.5654,243.3444,243.354,8888.0
2023-03-06 12:50:00,253.29,253.45,253.14,253.34,9133.0,243.3828,243.5366,243.2387,243.4309,9133.0
2023-03-06 12:55:00,253.29,253.63,253.25,253.55,13103.0,243.3828,243.7095,243.3444,243.6327,13103.0
2023-03-06 13:00:00,253.52,253.72,253.46,253.63,8283.0,243.6038,243.796,243.5462,243.7095,8283.0
2023-03-06 13:05:00,253.69,253.77,253.45,253.56,20354.0,243.7672,243.8441,243.5366,243.6423,20354.0
2023-03-06 13:10:00,253.57,253.66,253.44,253.62,6554.0,243.6519,243.7384,243.527,243.6999,6554.0
2023-03-06 13:15:00,253.63,253.7,253.5,253.65,8244.0,243.7095,243.7768,243.5846,243.7287,8244.0
2023-03-06 13:20:00,253.66,253.67,253.4,253.44,8519.0,243.7384,243.748,243.4885,243.527,8519.0
2023-03-06 13:25:00,253.47,253.5,253.24,253.32,9746.0,243.5558,243.5846,243.3348,243.4117,9746.0
2023-03-06 13:30:00,253.28,253.44,253.19,253.31,5791.0,243.3732,243.527,243.2867,243.402,5791.0
2023-03-06 13:35:00,253.31,253.36,253.03,253.27,11445.0,243.402,243.4501,243.133,243.3636,11445.0
2023-03-06 13:40:00,253.22,253.49,253.22,253.47,10209.0,243.3156,243.575,243.3156,243.5558,10209.0
2023-03-06 13:45:00,253.49,253.68,253.3,253.59,14541.0,243.575,243.7576,243.3924,243.6711,14541.0
2023-03-06 13:50:00,253.68,253.87,253.63,253.77,8440.0,243.7576,243.9401,243.7095,243.8441,8440.0
2023-03-06 13:55:00,253.84,253.85,253.57,253.78,9121.0,243.9113,243.9209,243.6519,243.8537,9121.0
2023-03-06 14:00:00,253.68,253.73,253.33,253.34,15989.0,243.7576,243.8056,243.4213,243.4309,15989.0
2023-03-06 14:05:00,253.3,253.45,253.29,253.33,6320.0,243.3924,243.5366,243.3828,243.4213,6320.0
2023-03-06 14:10:00,253.38,253.47,253.29,253.38,11880.0,243.4693,243.5558,243.3828,243.4693,11880.0
2023-03-06 14:15:00,253.38,253.5,253.14,253.16,10861.0,243.4693,243.5846,243.2387,243.2579,10861.0
2023-03-06 14:20:00,253.22,253.41,253.12,253.24,10150.0,243.3156,243.4981,243.2195,243.3348,10150.0
2023-03-06 14:25:00,253.27,253.5,253.17,253.41,10846.0,243.3636,243.5846,243.2675,243.4981,10846.0
2023-03-06 14:30:00,253.48,253.71,253.45,253.54,6154.0,243.5654,243.7864,243.5366,243.6231,6154.0
2023-03-06 14:35:00,253.51,253.53,253.31,253.36,7708.0,243.5942,243.6134,243.402,243.4501,7708.0
2023-03-06 14:40:00,253.38,253.62,253.34,253.56,6025.0,243.4693,243.6999,243.4309,243.6423,6025.0
2023-03-06 14:45:00,253.56,253.56,253.42,253.48,6511.0,243.6423,243.6423,243.5077,243.5654,6511.0
2023-03-06 14:50:00,253.51,253.63,253.43,253.54,5638.0,243.5942,243.7095,243.5174,243.6231,5638.0
2023-03-06 14:55:00,253.52,253.62,253.42,253.54,5813.0,243.6038,243.6999,243.5077,243.6231,5813.0
2023-03-06 15:00:00,253.55,253.67,253.48,253.65,8539.0,243.6327,243.748,243.5654,243.7287,8539.0
2023-03-06 15:05:00,253.71,254.05,253.67,254.05,13209.0,243.7864,244.1131,243.748,244.1131,13209.0
2023-03-06 15:10:00,254.08,254.3,253.82,253.93,21989.0,244.1419,244.3533,243.8921,243.9978,21989.0
2023-03-06 15:15:00,253.9,253.93,253.63,253.79,18891.0,243.969,243.9978,243.7095,243.8633,18891.0
2023-03-06 15:20:00,253.77,253.81,253.63,253.69,11741.0,243.8441,243.8825,243.7095,243.7672,11741.0
2023-03-06 15:25:00,253.73,253.86,253.64,253.78,16200.0,243.8056,243.9305,243.7191,243.8537,16200.0
2023-03-06 15:30:00,253.79,253.96,253.7,253.89,16354.0,243.8633,244.0266,243.7768,243.9594,16354.0
2023-03-06 15:35:00,253.87,254.13,253.86,254.05,22731.0,243.9401,244.19,243.9305,244.1131,22731.0
2023-03-06 15:40:00,254.03,254.04,253.87,253.9,21349.0,244.0939,244.1035,243.9401,243.969,21349.0
2023-03-06 15:45:00,253.91,254.04,253.82,253.88,29914.0,243.9786,244.1035,243.8921,243.9498,29914.0
2023-03-06 15:50:00,253.9,254.3,253.9,254.04,53408.0,243.969,244.3533,243.969,244.1035,53408.0
2023-03-06 15:55:00,254.02,254.18,253.89,253.98,77671.0,244.0843,244.238,243.9594,244.0458,77671.0
2023-03-07 09:30:00,254.05,254.75,253.84,254.47,50518.0,244.1131,244.7857,243.9113,244.5167,50518.0
2023-03-07 09:35:00,254.26,254.26,253.57,253.83,10495.0,244.3149,244.3149,243.6519,243.9017,10495.0
2023-03-07 09:40:00,253.84,254.0,253.12,253.24,6050.0,243.9113,244.0651,243.2195,243.3348,6050.0
2023-03-07 09:45:00,253.15,253.63,252.98,253.59,11458.0,243.2483,243.7095,243.085,243.6711,11458.0
2023-03-07 09:50:00,253.68,254.04,253.68,253.88,5825.0,243.7576,244.1035,243.7576,243.9498,5825.0
2023-03-07 09:55:00,253.78,254.07,253.64,253.69,24830.0,243.8537,244.1323,243.7191,243.7672,24830.0
2023-03-07 10:00:00,253.74,253.98,251.8,251.8,31671.0,243.8152,244.0458,241.9511,241.9511,31671.0
2023-03-07 10:05:00,251.75,252.17,250.51,251.17,76426.0,241.9031,242.3066,240.7116,241.3458,76426.0
2023-03-07 10:10:00,251.31,251.52,250.77,251.3,17100.0,241.4803,241.6821,240.9614,241.4707,17100.0
2023-03-07 10:15:00,251.4,251.62,251.01,251.56,18239.0,241.5668,241.7781,241.192,241.7205,18239.0
2023-03-07 10:20:00,251.5,252.92,251.5,252.67,10613.0,241.6628,243.0273,241.6628,242.7871,10613.0
2023-03-07 10:25:00,252.4,252.68,251.87,252.08,10435.0,242.5276,242.7967,242.0184,242.2202,10435.0
2023-03-07 10:30:00,252.01,252.95,252.0,252.58,15728.0,242.1529,243.0561,242.1433,242.7006,15728.0
2023-03-07 10:35:00,252.7,252.9,252.22,252.31,6988.0,242.8159,243.0081,242.3547,242.4412,6988.0
2023-03-07 10:40:00,252.35,252.36,251.62,251.62,16876.0,242.4796,242.4892,241.7781,241.7781,16876.0
2023-03-07 10:45:00,251.5,252.23,251.18,252.0,10979.0,241.6628,242.3643,241.3554,242.1433,10979.0
2023-03-07 10:50:00,251.94,251.94,250.99,251.61,14604.0,242.0856,242.0856,241.1728,241.7685,14604.0
2023-03-07 10:55:00,251.61,251.61,250.95,251.06,13023.0,241.7685,241.7685,241.1344,241.2401,13023.0
2023-03-07 11:00:00,251.02,251.22,250.78,251.07,13279.0,241.2016,241.3938,240.971,241.2497,13279.0
2023-03-07 11:05:00,250.96,251.05,250.65,250.77,6735.0,241.144,241.2304,240.8461,240.9614,6735.0
2023-03-07 11:10:00,250.88,251.07,250.32,250.39,14084.0,241.0671,241.2497,240.529,240.5963,14084.0
2023-03-07 11:15:00,250.36,250.62,250.28,250.45,6640.0,240.5674,240.8173,240.4906,240.6539,6640.0
2023-03-07 11:20:00,250.52,250.59,250.22,250.46,20744.0,240.7212,240.7884,240.4329,240.6635,20744.0
2023-03-07 11:25:00,250.46,250.59,250.25,250.27,13040.0,240.6635,240.7884,240.4617,240.481,13040.0
2023-03-07 11:30:00,250.23,250.45,250.15,250.16,10302.0,240.4425,240.6539,240.3656,240.3753,10302.0
2023-03-07 11:35:00,250.14,250.61,250.1,250.56,14115.0,240.356,240.8077,240.3176,240.7596,14115.0
2023-03-07 11:40:00,250.59,250.79,250.33,250.75,7533.0,240.7884,240.9806,240.5386,240.9422,7533.0
2023-03-07 11:45:00,250.64,250.83,250.6,250.71,5066.0,240.8365,241.019,240.798,240.9037,5066.0
2023-03-07 11:50:00,250.79,250.83,250.39,250.51,8707.0,240.9806,241.019,240.5963,240.7116,8707.0
2023-03-07 11:55:00,250.49,250.49,249.82,249.96,15582.0,240.6923,240.6923,240.0486,240.1831,15582.0
2023-03-07 12:00:00,249.88,250.04,249.63,249.88,9308.0,240.1062,240.2599,239.866,240.1062,9308.0
2023-03-07 12:05:00,249.86,249.86,249.57,249.75,9838.0,240.087,240.087,239.8083,239.9813,9838.0
2023-03-07 12:10:00,249.75,249.99,249.52,249.85,20451.0,239.9813,240.2119,239.7603,240.0774,20451.0
2023-03-07 12:15:00,249.78,250.02,249.62,250.02,8620.0,240.0101,240.2407,239.8564,240.2407,8620.0
2023-03-07 12:20:00,250.09,251.02,250.09,250.42,12052.0,240.308,241.2016,240.308,240.6251,12052.0
2023-03-07 12:25:00,250.47,250.71,250.21,250.22,5693.0,240.6731,240.9037,240.4233,240.4329,5693.0
2023-03-07 12:30:00,250.15,250.34,249.96,250.1,13198.0,240.3656,240.5482,240.1831,240.3176,13198.0
2023-03-07 12:35:00,250.11,250.22,249.89,250.06,19378.0,240.3272,240.4329,240.1158,240.2792,19378.0
2023-03-07 12:40:00,250.05,250.05,249.58,249.69,8088.0,240.2696,240.2696,239.8179,239.9236,8088.0
2023-03-07 12:45:00,249.64,249.8,249.56,249.78,11676.0,239.8756,240.0293,239.7987,240.0101,11676.0
2023-03-07 12:50:00,249.71,249.83,249.52,249.6,11761.0,239.9429,240.0582,239.7603,239.8372,11761.0
2023-03-07 12:55:00,249.61,249.61,249.19,249.39,13188.0,239.8468,239.8468,239.4432,239.6354,13188.0
2023-03-07 13:00:00,249.31,249.36,248.92,248.95,12654.0,239.5585,239.6065,239.1838,239.2126,12654.0
2023-03-07 13:05:00,248.99,248.99,248.48,248.55,19163.0,239.251,239.251,238.761,238.8282,19163.0
2023-03-07 13:10:00,248.56,248.95,248.56,248.92,9111.0,238.8378,239.2126,238.8378,239.1838,9111.0
2023-03-07 13:15:00,248.96,249.21,248.96,249.05,7544.0,239.2222,239.4624,239.2222,239.3087,7544.0
2023-03-07 13:20:00,249.05,249.17,248.95,249.02,7973.0,239.3087,239.424,239.2126,239.2798,7973.0
2023-03-07 13:25:00,249.1,249.25,248.93,249.03,7703.0,239.3567,239.5008,239.1934,239.2895,7703.0
2023-03-07 13:30:00,248.99,249.23,248.78,248.83,5089.0,239.251,239.4816,239.0492,239.0973,5089.0
2023-03-07 13:35:00,248.74,249.02,248.68,248.91,11433.0,239.0108,239.2798,238.9531,239.1741,11433.0
2023-03-07 13:40:00,248.92,248.96,248.64,248.83,27172.0,239.1838,239.2222,238.9147,239.0973,27172.0
2023-03-07 13:45:00,248.87,248.95,248.58,248.65,17410.0,239.1357,239.2126,238.8571,238.9243,17410.0
2023-03-07 13:50:00,248.65,248.75,248.42,248.5,12221.0,238.9243,239.0204,238.7033,238.7802,12221.0
2023-03-07 13:55:00,248.51,248.52,248.04,248.04,18483.0,238.7898,238.7994,238.3382,238.3382,18483.0
2023-03-07 14:00:00,248.14,248.53,248.08,248.36,12462.0,238.4343,238.809,238.3766,238.6457,12462.0
2023-03-07 14:05:00,248.3,248.43,248.19,248.38,15316.0,238.588,238.7129,238.4823,238.6649,15316.0
2023-03-07 14:10:00,248.27,248.43,248.26,248.26,9980.0,238.5592,238.7129,238.5496,238.5496,9980.0
2023-03-07 14:15:00,248.25,248.6,248.08,248.36,14906.0,238.54,238.8763,238.3766,238.6457,14906.0
2023-03-07 14:20:00,248.43,248.5,248.08,248.18,9962.0,238.7129,238.7802,238.3766,238.4727,9962.0
2023-03-07 14:25:00,248.11,248.15,247.97,248.09,18574.0,238.4054,238.4439,238.2709,238.3862,18574.0
2023-03-07 14:30:00,248.12,248.38,247.95,248.0,18722.0,238.415,238.6649,238.2517,238.2997,18722.0
2023-03-07 14:35:00,247.97,248.0,247.59,247.59,37617.0,238.2709,238.2997,237.9058,237.9058,37617.0
2023-03-07 14:40:00,247.56,247.76,247.48,247.51,31533.0,237.877,238.0691,237.8001,237.8289,31533.0
2023-03-07 14:45:00,247.5,247.74,247.33,247.45,22531.0,237.8193,238.0499,237.6559,237.7713,22531.0
2023-03-07 14:50:00,247.42,247.5,247.26,247.29,13457.0,237.7424,237.8193,237.5887,237.6175,13457.0
2023-03-07 14:55:00,247.31,247.53,247.17,247.26,41459.0,237.6367,237.8481,237.5022,237.5887,41459.0
2023-03-07 15:00:00,247.26,248.01,247.25,247.76,20940.0,237.5887,238.3094,237.5791,238.0691,20940.0
2023-03-07 15:05:00,247.7,247.92,247.65,247.8,8482.0,238.0115,238.2229,237.9634,238.1076,8482.0
2023-03-07 15:10:00,247.8,247.97,247.73,247.82,55814.0,238.1076,238.2709,238.0403,238.1268,55814.0
2023-03-07 15:15:00,247.82,247.94,247.66,247.9,25530.0,238.1268,238.2421,237.973,238.2037,25530.0
2023-03-07 15:20:00,247.9,247.93,247.52,247.66,59859.0,238.2037,238.2325,237.8385,237.973,59859.0
2023-03-07 15:25:00,247.64,247.66,247.1,247.17,21812.0,237.9538,237.973,237.4349,237.5022,21812.0
2023-03-07 15:30:00,247.15,247.75,247.13,247.61,23021.0,237.483,238.0595,237.4638,237.925,23021.0
2023-03-07 15:35:00,247.59,247.61,247.21,247.21,25166.0,237.9058,237.925,237.5406,237.5406,25166.0
2023-03-07 15:40:00,247.23,247.31,246.83,246.87,44027.0,237.5599,237.6367,237.1755,237.2139,44027.0
2023-03-07 15:45:00,246.87,246.88,246.42,246.46,50715.0,237.2139,237.2235,236.7815,236.82,50715.0
2023-03-07 15:50:00,246.46,246.58,246.09,246.09,110649.0,236.82,236.9353,236.4644,236.4644,110649.0
2023-03-07 15:55:00,246.1,246.24,245.94,246.24,194907.0,236.4741,236.6086,236.3203,236.6086,194907.0
2023-03-08 09:30:00,247.99,249.3,247.52,248.26,67425.0,238.2901,239.5489,237.8385,238.5496,67425.0
2023-03-08 09:35:00,248.38,248.38,247.51,247.95,20903.0,238.6649,238.6649,237.8289,238.2517,20903.0
2023-03-08 09:40:00,247.84,249.04,247.8,248.55,18838.0,238.146,239.2991,238.1076,238.8282,18838.0
2023-03-08 09:45:00,248.69,249.09,248.0,249.04,20800.0,238.9628,239.3471,238.2997,239.2991,20800.0
2023-03-08 09:50:00,249.08,249.93,249.05,249.66,13399.0,239.3375,240.1543,239.3087,239.8948,13399.0
2023-03-08 09:55:00,249.69,250.27,249.69,249.98,14813.0,239.9236,240.481,239.9236,240.2023,14813.0
2023-03-08 10:00:00,249.94,250.56,248.94,250.18,29591.0,240.1639,240.7596,239.203,240.3945,29591.0
2023-03-08 10:05:00,250.18,250.69,249.99,250.51,28509.0,240.3945,240.8845,240.2119,240.7116,28509.0
2023-03-08 10:10:00,250.49,251.11,250.47,250.96,46285.0,240.6923,241.2881,240.6731,241.144,46285.0
2023-03-08 10:15:00,250.95,250.97,249.48,249.64,16678.0,241.1344,241.1536,239.7219,239.8756,16678.0
2023-03-08 10:20:00,249.68,251.05,249.51,251.05,15603.0,239.914,241.2304,239.7507,241.2304,15603.0
2023-03-08 10:25:00,250.85,251.02,250.34,250.41,8623.0,241.0383,241.2016,240.5482,240.6155,8623.0
2023-03-08 10:30:00,250.55,251.01,250.33,250.89,13873.0,240.75,241.192,240.5386,241.0767,13873.0
2023-03-08 10:35:00,250.89,251.01,250.12,250.3,12732.0,241.0767,241.192,240.3368,240.5098,12732.0
2023-03-08 10:40:00,250.31,250.45,250.17,250.25,7413.0,240.5194,240.6539,240.3849,240.4617,7413.0
2023-03-08 10:45:00,250.16,250.33,249.44,249.45,6189.0,240.3753,240.5386,239.6834,239.693,6189.0
2023-03-08 10:50:00,249.35,249.52,249.03,249.34,12181.0,239.5969,239.7603,239.2895,239.5873,12181.0
2023-03-08 10:55:00,249.17,249.29,248.67,248.84,7463.0,239.424,239.5393,238.9435,239.1069,7463.0
2023-03-08 11:00:00,248.94,249.33,248.87,248.92,6560.0,239.203,239.5777,239.1357,239.1838,6560.0
2023-03-08 11:05:00,249.02,249.22,248.56,248.71,9966.0,239.2798,239.472,238.8378,238.982,9966.0
2023-03-08 11:10:00,248.83,248.89,248.24,248.34,10920.0,239.0973,239.1549,238.5304,238.6264,10920.0
2023-03-08 11:15:00,248.44,248.59,248.09,248.14,9571.0,238.7225,238.8667,238.3862,238.4343,9571.0
2023-03-08 11:20:00,248.18,248.73,248.18,248.66,11435.0,238.4727,239.0012,238.4727,238.9339,11435.0
2023-03-08 11:25:00,248.61,248.94,248.61,248.84,18140.0,238.8859,239.203,238.8859,239.1069,18140.0
2023-03-08 11:30:00,248.86,248.94,248.52,248.82,17430.0,239.1261,239.203,238.7994,239.0877,17430.0
2023-03-08 11:35:00,248.78,248.99,248.57,248.99,10482.0,239.0492,239.251,238.8474,239.251,10482.0
2023-03-08 11:40:00,249.0,249.07,248.7,248.76,6468.0,239.2606,239.3279,238.9724,239.03,6468.0
2023-03-08 11:45:00,248.76,249.37,248.76,249.37,9477.0,239.03,239.6162,239.03,239.6162,9477.0
2023-03-08 11:50:00,249.31,249.56,248.75,248.75,11651.0,239.5585,239.7987,239.0204,239.0204,11651.0
2023-03-08 11:55:00,248.65,248.68,248.5,248.56,7128.0,238.9243,238.9531,238.7802,238.8378,7128.0
2023-03-08 12:00:00,248.59,248.71,248.44,248.5,5439.0,238.8667,238.982,238.7225,238.7802,5439.0
2023-03-08 12:05:00,248.55,248.62,248.13,248.3,8768.0,238.8282,238.8955,238.4247,238.588,8768.0
2023-03-08 12:10:00,248.29,248.32,247.77,247.88,5953.0,238.5784,238.6072,238.0787,238.1844,5953.0
2023-03-08 12:15:00,247.85,248.33,247.85,248.31,5362.0,238.1556,238.6168,238.1556,238.5976,5362.0
2023-03-08 12:20:00,248.26,248.36,248.16,248.27,7105.0,238.5496,238.6457,238.4535,238.5592,7105.0
2023-03-08 12:25:00,248.22,248.37,248.09,248.16,4618.0,238.5111,238.6553,238.3862,238.4535,4618.0
2023-03-08 12:30:00,248.15,248.17,247.72,248.01,6003.0,238.4439,238.4631,238.0307,238.3094,6003.0
2023-03-08 12:35:00,248.08,248.52,248.08,248.43,5888.0,238.3766,238.7994,238.3766,238.7129,5888.0
2023-03-08 12:40:00,248.46,248.59,248.44,248.5,3668.0,238.7417,238.8667,238.7225,238.7802,3668.0
2023-03-08 12:45:00,248.56,248.62,248.31,248.34,2484.0,238.8378,238.8955,238.5976,238.6264,2484.0
2023-03-08 12:50:00,248.33,248.52,248.2,248.51,8646.0,238.6168,238.7994,238.4919,238.7898,8646.0
2023-03-08 12:55:00,248.48,248.55,248.29,248.45,6255.0,238.761,238.8282,238.5784,238.7321,6255.0
2023-03-08 13:00:00,248.41,248.62,248.03,248.03,8091.0,238.6937,238.8955,238.3286,238.3286,8091.0
2023-03-08 13:05:00,248.11,248.2,247.89,247.92,7825.0,238.4054,238.4919,238.194,238.2229,7825.0
2023-03-08 13:10:00,247.91,248.15,247.68,247.93,7366.0,238.2133,238.4439,237.9923,238.2325,7366.0
2023-03-08 13:15:00,247.91,247.97,247.58,247.67,13543.0,238.2133,238.2709,237.8962,237.9826,13543.0
2023-03-08 13:20:00,247.62,247.79,247.51,247.65,11094.0,237.9346,238.098,237.8289,237.9634,11094.0
2023-03-08 13:25:00,247.6,247.71,247.5,247.65,14474.0,237.9154,238.0211,237.8193,237.9634,14474.0
2023-03-08 13:30:00,247.58,247.77,247.52,247.67,10017.0,237.8962,238.0787,237.8385,237.9826,10017.0
2023-03-08 13:35:00,247.64,247.65,247.41,247.47,16884.0,237.9538,237.9634,237.7328,237.7905,16884.0
2023-03-08 13:40:00,247.33,247.46,247.16,247.39,12007.0,237.6559,237.7809,237.4926,237.7136,12007.0
2023-03-08 13:45:00,247.46,247.6,247.42,247.44,5853.0,237.7809,237.9154,237.7424,237.7616,5853.0
2023-03-08 13:50:00,247.37,247.62,247.32,247.58,3065.0,237.6944,237.9346,237.6463,237.8962,3065.0
2023-03-08 13:55:00,247.58,247.63,247.27,247.34,4190.0,237.8962,237.9442,237.5983,237.6656,4190.0
2023-03-08 14:00:00,247.37,247.55,247.28,247.28,3675.0,237.6944,237.8673,237.6079,237.6079,3675.0
2023-03-08 14:05:00,247.24,247.38,247.17,247.38,7346.0,237.5695,237.704,237.5022,237.704,7346.0
2023-03-08 14:10:00,247.41,247.71,247.41,247.44,8085.0,237.7328,238.0211,237.7328,237.7616,8085.0
2023-03-08 14:15:00,247.37,247.45,247.3,247.34,12386.0,237.6944,237.7713,237.6271,237.6656,12386.0
2023-03-08 14:20:00,247.37,247.52,247.37,247.52,3110.0,237.6944,237.8385,237.6944,237.8385,3110.0
2023-03-08 14:25:00,247.5,247.6,247.41,247.5,6222.0,237.8193,237.9154,237.7328,237.8193,6222.0
2023-03-08 14:30:00,247.54,247.65,247.44,247.53,7222.0,237.8577,237.9634,237.7616,237.8481,7222.0
2023-03-08 14:35:00,247.47,247.69,247.47,247.59,6172.0,237.7905,238.0019,237.7905,237.9058,6172.0
2023-03-08 14:40:00,247.59,247.67,247.41,247.41,3574.0,237.9058,237.9826,237.7328,237.7328,3574.0
2023-03-08 14:45:00,247.41,247.45,247.24,247.34,6183.0,237.7328,237.7713,237.5695,237.6656,6183.0
2023-03-08 14:50:00,247.31,247.37,247.23,247.33,3894.0,237.6367,237.6944,237.5599,237.6559,3894.0
2023-03-08 14:55:00,247.26,247.3,247.05,247.08,8459.0,237.5887,237.6271,237.3869,237.4157,8459.0
2023-03-08 15:00:00,247.1,247.12,246.88,247.0,11598.0,237.4349,237.4542,237.2235,237.3389,11598.0
2023-03-08 15:05:00,247.01,247.03,246.75,246.94,14761.0,237.3485,237.3677,237.0986,237.2812,14761.0
2023-03-08 15:10:00,246.87,247.05,246.81,246.99,8930.0,237.2139,237.3869,237.1563,237.3292,8930.0
2023-03-08 15:15:00,246.99,247.11,246.9,246.96,5106.0,237.3292,237.4446,237.2428,237.3004,5106.0
2023-03-08 15:20:00,246.96,247.09,246.86,246.86,5865.0,237.3004,237.4253,237.2043,237.2043,5865.0
2023-03-08 15:25:00,246.83,246.91,246.78,246.91,4546.0,237.1755,237.2524,237.1275,237.2524,4546.0
2023-03-08 15:30:00,246.97,247.39,246.94,247.31,13366.0,237.31,237.7136,237.2812,237.6367,13366.0
2023-03-08 15:35:00,247.33,248.08,247.24,248.02,16460.0,237.6559,238.3766,237.5695,238.319,16460.0
2023-03-08 15:40:00,248.03,248.39,247.99,248.33,19978.0,238.3286,238.6745,238.2901,238.6168,19978.0
2023-03-08 15:45:00,248.32,248.64,248.31,248.56,29812.0,238.6072,238.9147,238.5976,238.8378,29812.0
2023-03-08 15:50:00,248.6,248.69,248.47,248.67,29204.0,238.8763,238.9628,238.7514,238.9435,29204.0
2023-03-08 15:55:00,248.65,248.87,248.54,248.78,89617.0,238.9243,239.1357,238.8186,239.0492,89617.0
2023-03-09 09:30:00,248.95,249.8,248.95,249.8,54880.0,239.2126,240.0293,239.2126,240.0293,54880.0
2023-03-09 09:35:00,249.89,250.1,249.19,249.6,11141.0,240.1158,240.3176,239.4432,239.8372,11141.0
2023-03-09 09:40:00,249.7,250.13,249.32,249.9,14271.0,239.9332,240.3464,239.5681,240.1254,14271.0
2023-03-09 09:45:00,249.72,250.06,249.52,249.68,16150.0,239.9525,240.2792,239.7603,239.914,16150.0
2023-03-09 09:50:00,249.74,249.97,249.03,249.03,14175.0,239.9717,240.1927,239.2895,239.2895,14175.0
2023-03-09 09:55:00,249.06,249.11,248.59,248.74,18414.0,239.3183,239.3663,238.8667,239.0108,18414.0
2023-03-09 10:00:00,248.75,249.09,248.35,248.85,16435.0,239.0204,239.3471,238.6361,239.1165,16435.0
2023-03-09 10:05:00,248.93,249.49,248.75,249.23,14986.0,239.1934,239.7315,239.0204,239.4816,14986.0
2023-03-09 10:10:00,249.25,249.27,248.72,248.98,6812.0,239.5008,239.5201,238.9916,239.2414,6812.0
2023-03-09 10:15:00,248.89,249.01,248.22,248.4,23246.0,239.1549,239.2702,238.5111,238.6841,23246.0
2023-03-09 10:20:00,248.26,248.59,247.51,247.51,17065.0,238.5496,238.8667,237.8289,237.8289,17065.0
2023-03-09 10:25:00,247.47,248.29,247.46,248.18,17810.0,237.7905,238.5784,237.7809,238.4727,17810.0
2023-03-09 10:30:00,248.22,248.79,248.15,248.76,5721.0,238.5111,239.0588,238.4439,239.03,5721.0
2023-03-09 10:35:00,248.85,249.4,248.84,249.19,7160.0,239.1165,239.645,239.1069,239.4432,7160.0
2023-03-09 10:40:00,249.2,249.26,248.85,248.95,6596.0,239.4528,239.5105,239.1165,239.2126,6596.0
2023-03-09 10:45:00,248.96,249.24,248.83,249.03,7721.0,239.2222,239.4912,239.0973,239.2895,7721.0
2023-03-09 10:50:00,249.06,249.11,248.8,249.0,8976.0,239.3183,239.3663,239.0685,239.2606,8976.0
2023-03-09 10:55:00,248.94,248.94,248.34,248.35,6210.0,239.203,239.203,238.6264,238.6361,6210.0
2023-03-09 11:00:00,248.31,248.41,248.18,248.24,8253.0,238.5976,238.6937,238.4727,238.5304,8253.0
2023-03-09 11:05:00,248.25,248.26,247.65,247.89,7679.0,238.54,238.5496,237.9634,238.194,7679.0
2023-03-09 11:10:00,247.83,248.1,247.72,248.08,3460.0,238.1364,238.3958,238.0307,238.3766,3460.0
2023-03-09 11:15:00,247.93,248.12,247.87,248.01,7402.0,238.2325,238.415,238.1748,238.3094,7402.0
2023-03-09 11:20:00,248.07,248.1,247.84,248.06,11471.0,238.367,238.3958,238.146,238.3574,11471.0
2023-03-09 11:25:00,248.02,248.09,247.76,247.77,6693.0,238.319,238.3862,238.0691,238.0787,6693.0
2023-03-09 11:30:00,247.83,248.05,247.81,247.87,7051.0,238.1364,238.3478,238.1172,238.1748,7051.0
2023-03-09 11:35:00,247.95,248.05,247.68,247.69,6342.0,238.2517,238.3478,237.9923,238.0019,6342.0
2023-03-09 11:40:00,247.74,247.91,247.63,247.65,9262.0,238.0499,238.2133,237.9442,237.9634,9262.0
2023-03-09 11:45:00,247.6,247.77,247.4,247.4,9952.0,237.9154,238.0787,237.7232,237.7232,9952.0
2023-03-09 11:50:00,247.42,247.51,246.97,247.06,12593.0,237.7424,237.8289,237.31,237.3965,12593.0
2023-03-09 11:55:00,247.08,247.16,246.79,246.82,7905.0,237.4157,237.4926,237.1371,237.1659,7905.0
2023-03-09 12:00:00,246.83,246.89,246.05,246.16,16917.0,237.1755,237.2332,236.426,236.5317,16917.0
2023-03-09 12:05:00,246.14,246.18,245.43,245.52,31068.0,236.5125,236.5509,235.8303,235.9167,31068.0
2023-03-09 12:10:00,245.52,245.91,245.47,245.64,16678.0,235.9167,236.2915,235.8687,236.0321,16678.0
2023-03-09 12:15:00,245.6,245.79,245.14,245.22,14280.0,235.9936,236.1762,235.5516,235.6285,14280.0
2023-03-09 12:20:00,245.3,245.66,245.29,245.55,13400.0,235.7053,236.0513,235.6957,235.9456,13400.0
2023-03-09 12:25:00,245.49,245.82,245.42,245.78,5942.0,235.8879,236.205,235.8207,236.1666,5942.0
2023-03-09 12:30:00,245.75,245.93,245.65,245.71,8315.0,236.1377,236.3107,236.0417,236.0993,8315.0
2023-03-09 12:35:00,245.63,245.63,244.95,245.02,14028.0,236.0224,236.0224,235.369,235.4363,14028.0
2023-03-09 12:40:00,244.94,245.56,244.94,245.05,12117.0,235.3594,235.9552,235.3594,235.4651,12117.0
2023-03-09 12:45:00,244.96,245.06,244.41,244.41,20612.0,235.3786,235.4747,234.8502,234.8502,20612.0
2023-03-09 12:50:00,244.37,244.9,244.31,244.87,11091.0,234.8117,235.321,234.7541,235.2922,11091.0
2023-03-09 12:55:00,244.93,245.25,244.68,244.87,9968.0,235.3498,235.6573,235.1096,235.2922,9968.0
2023-03-09 13:00:00,244.82,245.31,244.82,245.29,10350.0,235.2441,235.715,235.2441,235.6957,10350.0
2023-03-09 13:05:00,245.26,245.44,245.15,245.25,5363.0,235.6669,235.8399,235.5612,235.6573,5363.0
2023-03-09 13:10:00,245.21,245.35,245.05,245.35,2757.0,235.6189,235.7534,235.4651,235.7534,2757.0
2023-03-09 13:15:00,245.31,245.42,245.16,245.19,4970.0,235.715,235.8207,235.5708,235.5997,4970.0
2023-03-09 13:20:00,245.21,245.56,245.19,245.26,9063.0,235.6189,235.9552,235.5997,235.6669,9063.0
2023-03-09 13:25:00,245.23,245.23,244.73,244.93,22088.0,235.6381,235.6381,235.1576,235.3498,22088.0
2023-03-09 13:30:00,244.94,245.06,244.6,244.7,5083.0,235.3594,235.4747,235.0327,235.1288,5083.0
2023-03-09 13:35:00,244.74,244.79,244.43,244.44,8182.0,235.1673,235.2153,234.8694,234.879,8182.0
2023-03-09 13:40:00,244.45,244.88,244.45,244.77,6868.0,234.8886,235.3018,234.8886,235.1961,6868.0
2023-03-09 13:45:00,244.8,244.81,244.12,244.12,10916.0,235.2249,235.2345,234.5715,234.5715,10916.0
2023-03-09 13:50:00,244.11,244.34,243.9,243.94,16081.0,234.5619,234.7829,234.3601,234.3985,16081.0
2023-03-09 13:55:00,243.94,244.03,243.63,243.64,22592.0,234.3985,234.485,234.1007,234.1103,22592.0
2023-03-09 14:00:00,243.62,243.79,243.08,243.26,33297.0,234.0911,234.2544,233.5722,233.7451,33297.0
2023-03-09 14:05:00,243.24,243.44,243.11,243.42,28939.0,233.7259,233.9181,233.601,233.8989,28939.0
2023-03-09 14:10:00,243.37,243.69,243.25,243.69,16763.0,233.8508,234.1583,233.7355,234.1583,16763.0
2023-03-09 14:15:00,243.67,243.92,243.48,243.65,22370.0,234.1391,234.3793,233.9565,234.1199,22370.0
2023-03-09 14:20:00,243.64,244.14,243.58,244.12,8907.0,234.1103,234.5907,234.0526,234.5715,8907.0
2023-03-09 14:25:00,244.14,244.16,243.78,243.79,7867.0,234.5907,234.6099,234.2448,234.2544,7867.0
2023-03-09 14:30:00,243.78,243.93,243.5,243.5,20388.0,234.2448,234.3889,233.9758,233.9758,20388.0
2023-03-09 14:35:00,243.51,243.94,243.51,243.64,15305.0,233.9854,234.3985,233.9854,234.1103,15305.0
2023-03-09 14:40:00,243.67,243.92,243.67,243.81,7455.0,234.1391,234.3793,234.1391,234.2736,7455.0
2023-03-09 14:45:00,243.78,244.0,243.36,243.4,7533.0,234.2448,234.4562,233.8412,233.8797,7533.0
2023-03-09 14:50:00,243.31,243.33,242.9,242.92,24755.0,233.7932,233.8124,233.3992,233.4184,24755.0
2023-03-09 14:55:00,242.9,242.98,242.6,242.76,23811.0,233.3992,233.4761,233.111,233.2647,23811.0
2023-03-09 15:00:00,242.76,242.91,242.46,242.48,17488.0,233.2647,233.4088,232.9764,232.9957,17488.0
2023-03-09 15:05:00,242.4,242.53,242.1,242.22,23707.0,232.9188,233.0437,232.6305,232.7458,23707.0
2023-03-09 15:10:00,242.16,242.39,241.92,241.98,29399.0,232.6882,232.9092,232.4576,232.5152,29399.0
2023-03-09 15:15:00,241.84,241.9,240.8,240.8,26443.0,232.3807,232.4383,231.3814,231.3814,26443.0
2023-03-09 15:20:00,240.8,241.56,240.6,241.11,27210.0,231.3814,232.1116,231.1892,231.6792,27210.0
2023-03-09 15:25:00,241.07,241.64,241.04,241.1,25702.0,231.6408,232.1885,231.612,231.6696,25702.0
2023-03-09 15:30:00,241.06,242.02,240.98,241.87,38564.0,231.6312,232.5536,231.5543,232.4095,38564.0
2023-03-09 15:35:00,241.83,241.96,241.18,241.74,37210.0,232.3711,232.496,231.7465,232.2846,37210.0
2023-03-09 15:40:00,241.74,241.78,241.45,241.46,33259.0,232.2846,232.323,232.0059,232.0155,33259.0
2023-03-09 15:45:00,241.44,241.44,240.97,241.31,33118.0,231.9963,231.9963,231.5447,231.8714,33118.0
2023-03-09 15:50:00,241.25,241.71,241.23,241.51,51162.0,231.8138,232.2558,231.7945,232.0636,51162.0
2023-03-09 15:55:00,241.51,241.51,240.68,241.04,123550.0,232.0636,232.0636,231.2661,231.612,123550.0
2023-03-10 09:30:00,236.31,236.77,234.02,236.72,215446.0,227.067,227.509,224.8666,227.4609,215446.0
2023-03-10 09:35:00,236.68,238.13,235.9,236.42,111875.0,227.4225,228.8158,226.673,227.1727,111875.0
2023-03-10 09:40:00,236.22,236.55,234.62,235.65,37173.0,226.9805,227.2976,225.4431,226.4328,37173.0
2023-03-10 09:45:00,235.68,235.68,234.86,235.49,31680.0,226.4616,226.4616,225.6737,226.2791,31680.0
2023-03-10 09:50:00,235.42,236.67,234.81,236.49,38806.0,226.2118,227.4129,225.6257,227.2399,38806.0
2023-03-10 09:55:00,236.43,236.78,235.78,235.99,46768.0,227.1823,227.5186,226.5577,226.7595,46768.0
2023-03-10 10:00:00,236.06,236.7,235.42,235.52,43374.0,226.8268,227.4417,226.2118,226.3079,43374.0
2023-03-10 10:05:00,235.57,236.41,235.07,235.49,57608.0,226.3559,227.1631,225.8755,226.2791,57608.0
2023-03-10 10:10:00,235.37,235.48,234.2,234.22,43528.0,226.1638,226.2694,225.0395,225.0587,43528.0
2023-03-10 10:15:00,234.13,234.18,233.16,233.29,52404.0,224.9723,225.0203,224.0402,224.1651,52404.0
2023-03-10 10:20:00,233.25,233.55,232.78,233.42,44588.0,224.1267,224.4149,223.6751,224.29,44588.0
2023-03-10 10:25:00,233.52,234.38,233.01,233.31,48864.0,224.3861,225.2125,223.8961,224.1843,48864.0
2023-03-10 10:30:00,233.29,234.48,233.25,233.79,25893.0,224.1651,225.3086,224.1267,224.6456,25893.0
2023-03-10 10:35:00,233.78,234.13,233.56,233.74,20614.0,224.6359,224.9723,224.4245,224.5975,20614.0
2023-03-10 10:40:00,233.86,234.0,232.52,232.78,28547.0,224.7128,224.8473,223.4252,223.6751,28547.0
2023-03-10 10:45:00,232.72,232.95,232.51,232.87,40093.0,223.6174,223.8384,223.4156,223.7615,40093.0
2023-03-10 10:50:00,232.95,233.04,232.42,232.94,28744.0,223.8384,223.9249,223.3291,223.8288,28744.0
2023-03-10 10:55:00,233.1,234.15,233.09,234.12,40723.0,223.9825,224.9915,223.9729,224.9626,40723.0
2023-03-10 11:00:00,234.09,234.55,233.97,234.15,35785.0,224.9338,225.3758,224.8185,224.9915,35785.0
2023-03-10 11:05:00,234.12,234.49,234.03,234.2,21554.0,224.9626,225.3182,224.8762,225.0395,21554.0
2023-03-10 11:10:00,234.19,234.6,233.94,234.42,33217.0,225.0299,225.4239,224.7897,225.2509,33217.0
2023-03-10 11:15:00,234.34,234.5,233.44,233.65,22511.0,225.174,225.3278,224.3092,224.511,22511.0
2023-03-10 11:20:00,233.62,234.31,233.62,233.93,22812.0,224.4822,225.1452,224.4822,224.7801,22812.0
2023-03-10 11:25:00,233.87,234.44,233.79,234.35,29007.0,224.7224,225.2701,224.6456,225.1836,29007.0
2023-03-10 11:30:00,234.44,235.17,234.44,235.03,27858.0,225.2701,225.9716,225.2701,225.8371,27858.0
2023-03-10 11:35:00,235.0,235.0,234.41,234.55,30736.0,225.8082,225.8082,225.2413,225.3758,30736.0
2023-03-10 11:40:00,234.63,234.66,233.18,233.18,51838.0,225.4527,225.4815,224.0594,224.0594,51838.0
2023-03-10 11:45:00,233.28,233.31,232.29,232.72,41617.0,224.1555,224.1843,223.2042,223.6174,41617.0
2023-03-10 11:50:00,232.72,232.78,232.34,232.78,50570.0,223.6174,223.6751,223.2523,223.6751,50570.0
2023-03-10 11:55:00,232.68,232.72,231.92,232.05,19121.0,223.579,223.6174,222.8487,222.9736,19121.0
2023-03-10 12:00:00,232.06,232.41,231.91,231.92,20474.0,222.9832,223.3195,222.8391,222.8487,20474.0
2023-03-10 12:05:00,231.9,232.13,231.21,231.21,20636.0,222.8295,223.0505,222.1665,222.1665,20636.0
2023-03-10 12:10:00,231.21,231.65,231.12,231.62,25411.0,222.1665,222.5893,222.08,222.5604,25411.0
2023-03-10 12:15:00,231.66,231.95,231.48,231.86,25585.0,222.5989,222.8775,222.4259,222.791,25585.0
2023-03-10 12:20:00,231.81,232.05,231.72,231.72,17047.0,222.743,222.9736,222.6565,222.6565,17047.0
2023-03-10 12:25:00,231.73,232.03,231.61,231.97,14642.0,222.6661,222.9544,222.5508,222.8967,14642.0
2023-03-10 12:30:00,232.05,233.29,232.05,232.83,37979.0,222.9736,224.1651,222.9736,223.7231,37979.0
2023-03-10 12:35:00,232.87,233.74,232.83,233.49,26606.0,223.7615,224.5975,223.7231,224.3573,26606.0
2023-03-10 12:40:00,233.39,233.47,232.66,233.09,32684.0,224.2612,224.3381,223.5598,223.9729,32684.0
2023-03-10 12:45:00,233.13,233.2,232.82,232.84,30727.0,224.0114,224.0786,223.7135,223.7327,30727.0
2023-03-10 12:50:00,232.68,232.89,231.94,232.09,18490.0,223.579,223.7808,222.8679,223.012,18490.0
2023-03-10 12:55:00,232.1,232.17,231.6,231.62,22564.0,223.0217,223.0889,222.5412,222.5604,22564.0
2023-03-10 13:00:00,231.59,231.78,231.36,231.6,21321.0,222.5316,222.7142,222.3106,222.5412,21321.0
2023-03-10 13:05:00,231.45,231.89,231.34,231.52,23079.0,222.3971,222.8199,222.2914,222.4643,23079.0
2023-03-10 13:10:00,231.51,231.54,230.89,230.9,32218.0,222.4547,222.4836,221.859,221.8686,32218.0
2023-03-10 13:15:00,230.9,230.95,230.36,230.47,53705.0,221.8686,221.9166,221.3497,221.4554,53705.0
2023-03-10 13:20:00,230.41,230.54,229.69,229.75,101825.0,221.3978,221.5227,220.7059,220.7636,101825.0
2023-03-10 13:25:00,229.74,230.05,229.17,229.25,53169.0,220.754,221.0518,220.2063,220.2831,53169.0
2023-03-10 13:30:00,229.17,229.62,228.95,229.03,40456.0,220.2063,220.6387,219.9949,220.0717,40456.0
2023-03-10 13:35:00,228.95,229.26,228.55,228.6,51967.0,219.9949,220.2927,219.6105,219.6586,51967.0
2023-03-10 13:40:00,228.6,228.84,228.17,228.24,36731.0,219.6586,219.8892,219.2454,219.3126,36731.0
2023-03-10 13:45:00,228.31,228.56,227.95,228.07,27736.0,219.3799,219.6201,219.034,219.1493,27736.0
2023-03-10 13:50:00,228.02,228.19,227.75,227.97,44292.0,219.1012,219.2646,218.8418,219.0532,44292.0
2023-03-10 13:55:00,227.91,228.48,227.82,228.33,52792.0,218.9955,219.5432,218.9091,219.3991,52792.0
2023-03-10 14:00:00,228.36,228.85,228.17,228.7,69529.0,219.4279,219.8988,219.2454,219.7546,69529.0
2023-03-10 14:05:00,228.74,229.57,228.34,229.57,46029.0,219.7931,220.5906,219.4087,220.5906,46029.0
2023-03-10 14:10:00,229.54,229.9,229.03,229.09,16297.0,220.5618,220.9077,220.0717,220.1294,16297.0
2023-03-10 14:15:00,229.0,229.13,228.55,228.8,32161.0,220.0429,220.1678,219.6105,219.8507,32161.0
2023-03-10 14:20:00,228.76,228.93,228.37,228.47,34065.0,219.8123,219.9756,219.4375,219.5336,34065.0
2023-03-10 14:25:00,228.43,228.45,227.72,227.81,35723.0,219.4952,219.5144,218.813,218.8995,35723.0
2023-03-10 14:30:00,227.8,228.59,227.72,228.22,29713.0,218.8898,219.6489,218.813,219.2934,29713.0
2023-03-10 14:35:00,228.15,228.86,228.05,228.8,34136.0,219.2262,219.9084,219.1301,219.8507,34136.0
2023-03-10 14:40:00,228.63,228.86,228.11,228.22,17896.0,219.6874,219.9084,219.1877,219.2934,17896.0
2023-03-10 14:45:00,228.19,229.04,228.19,228.99,59545.0,219.2646,220.0813,219.2646,220.0333,59545.0
2023-03-10 14:50:00,229.03,229.09,228.55,229.09,55713.0,220.0717,220.1294,219.6105,220.1294,55713.0
2023-03-10 14:55:00,229.07,229.38,228.41,228.86,29210.0,220.1102,220.408,219.476,219.9084,29210.0
2023-03-10 15:00:00,228.92,228.95,228.39,228.66,12627.0,219.966,219.9949,219.4568,219.7162,12627.0
2023-03-10 15:05:00,228.56,228.66,228.05,228.66,15823.0,219.6201,219.7162,219.1301,219.7162,15823.0
2023-03-10 15:10:00,228.62,229.19,228.26,228.64,20409.0,219.6778,220.2255,219.3319,219.697,20409.0
2023-03-10 15:15:00,228.47,228.59,227.4,227.46,39743.0,219.5336,219.6489,218.5055,218.5631,39743.0
2023-03-10 15:20:00,227.4,227.58,227.2,227.46,23508.0,218.5055,218.6784,218.3133,218.5631,23508.0
2023-03-10 15:25:00,227.5,227.78,227.35,227.62,36221.0,218.6016,218.8706,218.4574,218.7169,36221.0
2023-03-10 15:30:00,227.62,227.68,227.1,227.2,37225.0,218.7169,218.7745,218.2172,218.3133,37225.0
2023-03-10 15:35:00,227.17,227.28,226.65,226.72,57189.0,218.2845,218.3902,217.7848,217.8521,57189.0
2023-03-10 15:40:00,226.73,226.75,226.07,226.36,71747.0,217.8617,217.8809,217.2275,217.5062,71747.0
2023-03-10 15:45:00,226.3,226.48,225.93,226.03,102156.0,217.4485,217.6215,217.093,217.1891,102156.0
2023-03-10 15:50:00,226.0,226.27,225.8,226.06,179025.0,217.1602,217.4197,216.9681,217.2179,179025.0
2023-03-10 15:55:00,226.05,227.21,225.97,227.02,298406.0,217.2083,218.3229,217.1314,218.1404,298406.0
2023-03-13 09:30:00,223.02,224.92,221.54,224.86,148336.0,214.2968,216.1225,212.8747,216.0648,148336.0
2023-03-13 09:35:00,224.83,225.5,223.68,225.25,54627.0,216.036,216.6798,214.931,216.4396,54627.0
2023-03-13 09:40:00,225.46,225.95,223.43,224.13,68554.0,216.6414,217.1122,214.6908,215.3634,68554.0
2023-03-13 09:45:00,224.0,225.67,223.69,225.2,92443.0,215.2385,216.8432,214.9406,216.3915,92443.0
2023-03-13 09:50:00,225.06,225.96,223.39,224.2,68733.0,216.257,217.1218,214.6523,215.4307,68733.0
2023-03-13 09:55:00,224.23,224.95,223.52,224.11,70202.0,215.4595,216.1513,214.7773,215.3442,70202.0
2023-03-13 10:00:00,224.17,225.12,223.4,224.18,60519.0,215.4018,216.3147,214.6619,215.4114,60519.0
2023-03-13 10:05:00,224.16,225.07,223.68,224.54,73501.0,215.3922,216.2666,214.931,215.7574,73501.0
2023-03-13 10:10:00,224.64,224.86,223.39,223.71,53746.0,215.8534,216.0648,214.6523,214.9598,53746.0
2023-03-13 10:15:00,223.7,223.83,222.01,222.22,59476.0,214.9502,215.0751,213.3263,213.5281,59476.0
2023-03-13 10:20:00,222.19,223.21,221.7,222.67,46845.0,213.4993,214.4794,213.0284,213.9605,46845.0
2023-03-13 10:25:00,222.87,222.95,221.97,222.22,60641.0,214.1527,214.2295,213.2879,213.5281,60641.0
2023-03-13 10:30:00,222.26,223.01,221.94,222.84,73122.0,213.5665,214.2872,213.2591,214.1238,73122.0
2023-03-13 10:35:00,222.84,223.61,222.51,223.29,101175.0,214.1238,214.8637,213.8068,214.5562,101175.0
2023-03-13 10:40:00,223.39,224.15,222.88,223.99,76154.0,214.6523,215.3826,214.1623,215.2289,76154.0
2023-03-13 10:45:00,223.98,225.96,223.94,225.68,66806.0,215.2193,217.1218,215.1808,216.8528,66806.0
2023-03-13 10:50:00,225.77,226.48,224.72,225.37,69290.0,216.9392,217.6215,215.9303,216.5549,69290.0
2023-03-13 10:55:00,225.48,227.22,225.47,226.62,58242.0,216.6606,218.3325,216.651,217.756,58242.0
2023-03-13 11:00:00,226.74,227.07,225.74,225.81,45522.0,217.8713,218.1884,216.9104,216.9777,45522.0
2023-03-13 11:05:00,225.8,225.86,225.12,225.76,40589.0,216.9681,217.0257,216.3147,216.9296,40589.0
2023-03-13 11:10:00,225.62,227.37,225.61,226.25,29151.0,216.7951,218.4767,216.7855,217.4005,29151.0
2023-03-13 11:15:00,226.5,227.25,226.3,227.16,27681.0,217.6407,218.3614,217.4485,218.2749,27681.0
2023-03-13 11:20:00,227.4,227.97,226.45,226.52,38455.0,218.5055,219.0532,217.5926,217.6599,38455.0
2023-03-13 11:25:00,226.64,228.33,226.4,228.15,28800.0,217.7752,219.3991,217.5446,219.2262,28800.0
2023-03-13 11:30:00,228.1,228.27,226.98,227.05,58847.0,219.1781,219.3415,218.1019,218.1692,58847.0
2023-03-13 11:35:00,227.07,227.07,225.79,225.83,20236.0,218.1884,218.1884,216.9585,216.9969,20236.0
2023-03-13 11:40:00,225.88,226.37,225.54,225.93,31769.0,217.0449,217.5158,216.7182,217.093,31769.0
2023-03-13 11:45:00,226.02,226.9,225.56,226.78,29754.0,217.1795,218.025,216.7375,217.9097,29754.0
2023-03-13 11:50:00,226.69,226.74,225.23,225.46,23469.0,217.8233,217.8713,216.4204,216.6414,23469.0
2023-03-13 11:55:00,225.2,226.24,225.09,226.14,15444.0,216.3915,217.3909,216.2858,217.2948,15444.0
2023-03-13 12:00:00,226.31,227.18,225.53,225.98,27713.0,217.4581,218.2941,216.7086,217.141,27713.0
2023-03-13 12:05:00,226.04,226.83,225.95,226.83,25877.0,217.1987,217.9578,217.1122,217.9578,25877.0
2023-03-13 12:10:00,226.68,226.84,225.75,226.3,11671.0,217.8137,217.9674,216.92,217.4485,11671.0
2023-03-13 12:15:00,226.22,226.81,225.86,226.04,12751.0,217.3716,217.9386,217.0257,217.1987,12751.0
2023-03-13 12:20:00,226.02,226.17,225.42,225.47,10451.0,217.1795,217.3236,216.6029,216.651,10451.0
2023-03-13 12:25:00,225.41,226.0,225.41,225.9,10873.0,216.5933,217.1602,216.5933,217.0642,10873.0
2023-03-13 12:30:00,225.91,226.0,225.22,225.27,9003.0,217.0738,217.1602,216.4108,216.4588,9003.0
2023-03-13 12:35:00,225.2,226.18,225.2,225.79,18167.0,216.3915,217.3332,216.3915,216.9585,18167.0
2023-03-13 12:40:00,225.95,226.15,225.36,225.62,25478.0,217.1122,217.3044,216.5453,216.7951,25478.0
2023-03-13 12:45:00,225.5,225.57,224.5,224.59,16698.0,216.6798,216.7471,215.7189,215.8054,16698.0
2023-03-13 12:50:00,224.47,225.05,224.28,224.81,14923.0,215.6901,216.2474,215.5075,216.0168,14923.0
2023-03-13 12:55:00,224.71,224.89,223.92,224.32,26531.0,215.9207,216.0937,215.1616,215.546,26531.0
2023-03-13 13:00:00,224.28,224.37,223.4,224.06,24992.0,215.5075,215.594,214.6619,215.2961,24992.0
2023-03-13 13:05:00,223.92,224.22,223.67,224.04,30111.0,215.1616,215.4499,214.9214,215.2769,30111.0
2023-03-13 13:10:00,224.14,224.65,223.85,224.65,20530.0,215.373,215.8631,215.0943,215.8631,20530.0
2023-03-13 13:15:00,224.56,225.32,224.27,225.03,12868.0,215.7766,216.5068,215.4979,216.2282,12868.0
2023-03-13 13:20:00,225.06,225.26,224.62,224.65,10244.0,216.257,216.4492,215.8342,215.8631,10244.0
2023-03-13 13:25:00,224.57,225.15,224.48,224.83,15338.0,215.7862,216.3435,215.6997,216.036,15338.0
2023-03-13 13:30:00,224.79,225.01,224.0,224.03,13076.0,215.9976,216.209,215.2385,215.2673,13076.0
2023-03-13 13:35:00,224.01,225.57,224.01,225.31,12203.0,215.2481,216.7471,215.2481,216.4972,12203.0
2023-03-13 13:40:00,225.31,225.38,224.87,225.1,24968.0,216.4972,216.5645,216.0744,216.2955,24968.0
2023-03-13 13:45:00,225.08,225.17,224.68,224.86,12714.0,216.2762,216.3627,215.8919,216.0648,12714.0
2023-03-13 13:50:00,224.89,225.12,224.75,224.87,20484.0,216.0937,216.3147,215.9591,216.0744,20484.0
2023-03-13 13:55:00,224.99,225.49,224.97,225.36,14999.0,216.1898,216.6702,216.1705,216.5453,14999.0
2023-03-13 14:00:00,225.38,226.48,225.38,226.02,30413.0,216.5645,217.6215,216.5645,217.1795,30413.0
2023-03-13 14:05:00,226.04,226.06,225.46,225.46,21193.0,217.1987,217.2179,216.6414,216.6414,21193.0
2023-03-13 14:10:00,225.43,226.09,225.42,226.03,18148.0,216.6125,217.2467,216.6029,217.1891,18148.0
2023-03-13 14:15:00,225.98,226.29,225.77,226.05,15872.0,217.141,217.4389,216.9392,217.2083,15872.0
2023-03-13 14:20:00,226.11,226.26,225.82,226.11,12999.0,217.2659,217.4101,216.9873,217.2659,12999.0
2023-03-13 14:25:00,226.28,226.62,225.68,226.01,14515.0,217.4293,217.756,216.8528,217.1699,14515.0
2023-03-13 14:30:00,226.1,226.83,226.1,226.68,16758.0,217.2563,217.9578,217.2563,217.8137,16758.0
2023-03-13 14:35:00,226.58,226.58,225.78,225.84,15482.0,217.7176,217.7176,216.9489,217.0065,15482.0
2023-03-13 14:40:00,226.06,226.69,225.97,226.13,20797.0,217.2179,217.8233,217.1314,217.2852,20797.0
2023-03-13 14:45:00,226.04,226.12,225.58,225.85,18228.0,217.1987,217.2756,216.7567,217.0161,18228.0
2023-03-13 14:50:00,225.8,226.01,225.53,225.84,16733.0,216.9681,217.1699,216.7086,217.0065,16733.0
2023-03-13 14:55:00,225.89,226.01,225.73,225.88,15757.0,217.0546,217.1699,216.9008,217.0449,15757.0
2023-03-13 15:00:00,225.81,226.07,225.46,225.46,18523.0,216.9777,217.2275,216.6414,216.6414,18523.0
2023-03-13 15:05:00,225.46,226.12,225.35,225.47,18008.0,216.6414,217.2756,216.5357,216.651,18008.0
2023-03-13 15:10:00,225.46,226.12,225.41,225.94,23006.0,216.6414,217.2756,216.5933,217.1026,23006.0
2023-03-13 15:15:00,225.94,226.03,225.27,225.35,24060.0,217.1026,217.1891,216.4588,216.5357,24060.0
2023-03-13 15:20:00,225.37,225.4,224.62,224.69,27393.0,216.5549,216.5837,215.8342,215.9015,27393.0
2023-03-13 15:25:00,224.69,224.69,223.91,224.27,41758.0,215.9015,215.9015,215.152,215.4979,41758.0
2023-03-13 15:30:00,224.31,224.79,224.17,224.72,34266.0,215.5364,215.9976,215.4018,215.9303,34266.0
2023-03-13 15:35:00,224.77,225.2,224.58,225.18,32913.0,215.9784,216.3915,215.7958,216.3723,32913.0
2023-03-13 15:40:00,225.24,225.72,225.03,225.29,38182.0,216.43,216.8912,216.2282,216.478,38182.0
2023-03-13 15:45:00,225.32,225.42,224.88,224.91,47798.0,216.5068,216.6029,216.0841,216.1129,47798.0
2023-03-13 15:50:00,224.87,225.11,224.42,224.89,83937.0,216.0744,216.3051,215.642,216.0937,83937.0
2023-03-13 15:55:00,224.89,224.95,224.5,224.71,143478.0,216.0937,216.1513,215.7189,215.9207,143478.0
2023-03-14 09:30:00,228.99,229.59,227.04,227.14,98419.0,220.0333,220.6098,218.1596,218.2557,98419.0
2023-03-14 09:35:00,227.31,228.27,227.12,227.58,25491.0,218.419,219.3415,218.2364,218.6784,25491.0
2023-03-14 09:40:00,227.54,228.04,227.1,227.18,33856.0,218.64,219.1205,218.2172,218.2941,33856.0
2023-03-14 09:45:00,227.22,228.03,226.88,227.63,35427.0,218.3325,219.1108,218.0058,218.7265,35427.0
2023-03-14 09:50:00,227.62,227.62,226.23,226.54,29511.0,218.7169,218.7169,217.3813,217.6791,29511.0
2023-03-14 09:55:00,226.36,227.1,226.35,226.91,33093.0,217.5062,218.2172,217.4966,218.0347,33093.0
2023-03-14 10:00:00,226.84,227.14,226.18,227.01,23921.0,217.9674,218.2557,217.3332,218.1307,23921.0
2023-03-14 10:05:00,226.97,227.19,226.6,226.75,19885.0,218.0923,218.3037,217.7368,217.8809,19885.0
2023-03-14 10:10:00,226.64,226.72,225.84,226.72,15099.0,217.7752,217.8521,217.0065,217.8521,15099.0
2023-03-14 10:15:00,226.83,227.08,226.66,226.92,14612.0,217.9578,218.198,217.7944,218.0443,14612.0
2023-03-14 10:20:00,226.94,227.5,226.85,227.3,11575.0,218.0635,218.6016,217.977,218.4094,11575.0
2023-03-14 10:25:00,227.46,227.47,226.77,227.21,28194.0,218.5631,218.5728,217.9001,218.3229,28194.0
2023-03-14 10:30:00,227.21,227.41,226.6,227.16,28257.0,218.3229,218.5151,217.7368,218.2749,28257.0
2023-03-14 10:35:00,227.11,227.78,227.11,227.66,22365.0,218.2268,218.8706,218.2268,218.7553,22365.0
2023-03-14 10:40:00,227.59,227.89,227.4,227.42,12159.0,218.6881,218.9763,218.5055,218.5247,12159.0
2023-03-14 10:45:00,227.47,227.77,227.28,227.64,18715.0,218.5728,218.861,218.3902,218.7361,18715.0
2023-03-14 10:50:00,227.56,227.66,227.24,227.28,11399.0,218.6592,218.7553,218.3517,218.3902,11399.0
2023-03-14 10:55:00,227.26,227.36,226.42,226.51,18074.0,218.371,218.4671,217.5638,217.6503,18074.0
2023-03-14 11:00:00,226.46,226.81,226.07,226.59,24135.0,217.6023,217.9386,217.2275,217.7272,24135.0
2023-03-14 11:05:00,226.58,227.16,226.54,227.11,11707.0,217.7176,218.2749,217.6791,218.2268,11707.0
2023-03-14 11:10:00,227.17,227.63,226.93,227.59,11451.0,218.2845,218.7265,218.0539,218.6881,11451.0
2023-03-14 11:15:00,227.53,227.79,227.4,227.61,13598.0,218.6304,218.8802,218.5055,218.7073,13598.0
2023-03-14 11:20:00,227.61,227.78,227.4,227.58,10797.0,218.7073,218.8706,218.5055,218.6784,10797.0
2023-03-14 11:25:00,227.53,227.8,227.44,227.79,16608.0,218.6304,218.8898,218.5439,218.8802,16608.0
2023-03-14 11:30:00,227.86,228.05,227.68,227.77,13548.0,218.9475,219.1301,218.7745,218.861,13548.0
2023-03-14 11:35:00,227.8,227.84,227.32,227.82,6078.0,218.8898,218.9283,218.4286,218.9091,6078.0
2023-03-14 11:40:00,227.9,228.02,227.29,227.41,8262.0,218.9859,219.1012,218.3998,218.5151,8262.0
2023-03-14 11:45:00,227.48,227.52,227.04,227.07,13311.0,218.5824,218.6208,218.1596,218.1884,13311.0
2023-03-14 11:50:00,227.18,227.65,227.11,227.46,6390.0,218.2941,218.7457,218.2268,218.5631,6390.0
2023-03-14 11:55:00,227.46,227.46,226.91,226.97,10595.0,218.5631,218.5631,218.0347,218.0923,10595.0
2023-03-14 12:00:00,226.92,227.24,226.7,226.7,10154.0,218.0443,218.3517,217.8329,217.8329,10154.0
2023-03-14 12:05:00,226.62,226.65,226.2,226.43,14882.0,217.756,217.7848,217.3524,217.5734,14882.0
2023-03-14 12:10:00,226.46,226.96,226.43,226.9,12318.0,217.6023,218.0827,217.5734,218.025,12318.0
2023-03-14 12:15:00,226.96,226.98,226.67,226.84,8507.0,218.0827,218.1019,217.804,217.9674,8507.0
2023-03-14 12:20:00,226.84,226.84,226.33,226.42,10396.0,217.9674,217.9674,217.4773,217.5638,10396.0
2023-03-14 12:25:00,226.32,226.32,225.9,225.95,10578.0,217.4677,217.4677,217.0642,217.1122,10578.0
2023-03-14 12:30:00,226.0,226.47,226.0,226.45,14181.0,217.1602,217.6119,217.1602,217.5926,14181.0
2023-03-14 12:35:00,226.46,226.82,226.43,226.8,14702.0,217.6023,217.9482,217.5734,217.929,14702.0
2023-03-14 12:40:00,226.8,226.8,226.14,226.42,27711.0,217.929,217.929,217.2948,217.5638,27711.0
2023-03-14 12:45:00,226.41,226.84,226.14,226.67,27640.0,217.5542,217.9674,217.2948,217.804,27640.0
2023-03-14 12:50:00,226.73,226.91,226.02,226.38,19466.0,217.8617,218.0347,217.1795,217.5254,19466.0
2023-03-14 12:55:00,226.35,226.43,225.7,225.78,24310.0,217.4966,217.5734,216.872,216.9489,24310.0
2023-03-14 13:00:00,225.75,226.12,225.48,225.48,13235.0,216.92,217.2756,216.6606,216.6606,13235.0
2023-03-14 13:05:00,225.41,225.41,224.7,224.97,19701.0,216.5933,216.5933,215.9111,216.1705,19701.0
2023-03-14 13:10:00,224.85,224.92,224.08,224.09,17711.0,216.0552,216.1225,215.3153,215.325,17711.0
2023-03-14 13:15:00,224.0,224.05,223.45,223.67,24530.0,215.2385,215.2865,214.71,214.9214,24530.0
2023-03-14 13:20:00,223.66,223.76,223.29,223.68,19001.0,214.9118,215.0079,214.5562,214.931,19001.0
2023-03-14 13:25:00,223.65,224.2,223.49,223.94,10429.0,214.9022,215.4307,214.7484,215.1808,10429.0
2023-03-14 13:30:00,223.87,223.93,223.51,223.61,18280.0,215.1136,215.1712,214.7676,214.8637,18280.0
2023-03-14 13:35:00,223.57,224.4,223.51,224.4,15850.0,214.8253,215.6228,214.7676,215.6228,15850.0
2023-03-14 13:40:00,224.35,224.72,223.8,223.83,17050.0,215.5748,215.9303,215.0463,215.0751,17050.0
2023-03-14 13:45:00,223.82,223.94,223.66,223.84,11360.0,215.0655,215.1808,214.9118,215.0847,11360.0
2023-03-14 13:50:00,223.82,223.87,223.51,223.85,10201.0,215.0655,215.1136,214.7676,215.0943,10201.0
2023-03-14 13:55:00,223.82,223.83,223.42,223.56,17277.0,215.0655,215.0751,214.6812,214.8157,17277.0
2023-03-14 14:00:00,223.57,223.86,222.85,222.92,24830.0,214.8253,215.104,214.1335,214.2007,24830.0
2023-03-14 14:05:00,222.96,222.98,222.44,222.72,16097.0,214.2392,214.2584,213.7395,214.0085,16097.0
2023-03-14 14:10:00,222.7,222.91,222.62,222.65,18530.0,213.9893,214.1911,213.9125,213.9413,18530.0
2023-03-14 14:15:00,222.65,222.83,222.3,222.78,17523.0,213.9413,214.1142,213.605,214.0662,17523.0
2023-03-14 14:20:00,222.73,222.8,222.49,222.66,18949.0,214.0182,214.0854,213.7875,213.9509,18949.0
2023-03-14 14:25:00,222.63,223.27,222.6,223.14,22944.0,213.9221,214.537,213.8932,214.4121,22944.0
2023-03-14 14:30:00,223.21,224.08,223.17,223.97,24073.0,214.4794,215.3153,214.4409,215.2097,24073.0
2023-03-14 14:35:00,224.05,224.05,223.74,223.97,15079.0,215.2865,215.2865,214.9886,215.2097,15079.0
2023-03-14 14:40:00,224.02,224.06,223.75,223.89,20562.0,215.2577,215.2961,214.9983,215.1328,20562.0
2023-03-14 14:45:00,223.86,224.6,223.86,224.28,14837.0,215.104,215.815,215.104,215.5075,14837.0
2023-03-14 14:50:00,224.22,224.58,223.99,224.14,43511.0,215.4499,215.7958,215.2289,215.373,43511.0
2023-03-14 14:55:00,224.18,224.25,223.49,223.55,12951.0,215.4114,215.4787,214.7484,214.8061,12951.0
2023-03-14 15:00:00,223.58,223.9,223.34,223.45,26860.0,214.8349,215.1424,214.6043,214.71,26860.0
2023-03-14 15:05:00,223.37,223.4,222.58,222.78,24514.0,214.6331,214.6619,213.874,214.0662,24514.0
2023-03-14 15:10:00,222.74,222.74,222.32,222.41,20075.0,214.0278,214.0278,213.6242,213.7107,20075.0
2023-03-14 15:15:00,222.41,223.01,222.2,222.95,36659.0,213.7107,214.2872,213.5089,214.2295,36659.0
2023-03-14 15:20:00,223.02,223.1,222.6,222.68,21091.0,214.2968,214.3737,213.8932,213.9701,21091.0
2023-03-14 15:25:00,222.65,223.09,222.59,223.04,15324.0,213.9413,214.3641,213.8836,214.316,15324.0
2023-03-14 15:30:00,223.11,223.65,222.92,223.65,39360.0,214.3833,214.9022,214.2007,214.9022,39360.0
2023-03-14 15:35:00,223.67,224.23,223.64,223.93,40778.0,214.9214,215.4595,214.8926,215.1712,40778.0
2023-03-14 15:40:00,223.86,224.46,223.78,224.39,31627.0,215.104,215.6805,215.0271,215.6132,31627.0
2023-03-14 15:45:00,224.42,224.6,224.0,224.53,37087.0,215.642,215.815,215.2385,215.7477,37087.0
2023-03-14 15:50:00,224.55,224.81,224.44,224.67,71461.0,215.767,216.0168,215.6613,215.8823,71461.0
2023-03-14 15:55:00,224.67,225.83,224.67,225.62,137530.0,215.8823,216.9969,215.8823,216.7951,137530.0
2023-03-15 09:30:00,219.4,220.48,218.53,219.69,95771.0,210.8184,211.8562,209.9824,211.0971,95771.0
2023-03-15 09:35:00,219.45,220.34,218.43,220.25,47685.0,210.8664,211.7216,209.8863,211.6352,47685.0
2023-03-15 09:40:00,220.25,221.19,219.74,220.21,33380.0,211.6352,212.5384,211.1451,211.5967,33380.0
2023-03-15 09:45:00,220.26,220.53,219.25,219.4,33373.0,211.6448,211.9042,210.6743,210.8184,33373.0
2023-03-15 09:50:00,219.37,219.52,218.4,218.59,46871.0,210.7896,210.9337,209.8575,210.0401,46871.0
2023-03-15 09:55:00,218.5,218.73,217.74,218.64,55598.0,209.9536,210.1746,209.2233,210.0881,55598.0
2023-03-15 10:00:00,218.58,218.8,218.14,218.8,39006.0,210.0305,210.2419,209.6077,210.2419,39006.0
2023-03-15 10:05:00,218.68,218.99,218.0,218.71,57686.0,210.1266,210.4244,209.4732,210.1554,57686.0
2023-03-15 10:10:00,218.8,218.98,218.42,218.42,43330.0,210.2419,210.4148,209.8767,209.8767,43330.0
2023-03-15 10:15:00,218.49,218.85,218.0,218.79,45821.0,209.944,210.2899,209.4732,210.2323,45821.0
2023-03-15 10:20:00,218.82,218.9,217.36,217.41,38303.0,210.2611,210.338,208.8582,208.9062,38303.0
2023-03-15 10:25:00,217.38,218.11,217.16,217.77,28105.0,208.8774,209.5789,208.666,209.2522,28105.0
2023-03-15 10:30:00,217.74,218.34,217.52,217.52,23665.0,209.2233,209.7999,209.0119,209.0119,23665.0
2023-03-15 10:35:00,217.5,218.11,217.32,217.84,17196.0,208.9927,209.5789,208.8198,209.3194,17196.0
2023-03-15 10:40:00,217.9,218.04,217.45,217.69,29566.0,209.3771,209.5116,208.9447,209.1753,29566.0
2023-03-15 10:45:00,217.65,217.7,216.71,217.0,30276.0,209.1369,209.1849,208.2336,208.5123,30276.0
2023-03-15 10:50:00,217.0,217.15,216.63,216.78,30928.0,208.5123,208.6564,208.1567,208.3009,30928.0
2023-03-15 10:55:00,216.8,217.35,216.46,217.09,73387.0,208.3201,208.8486,207.9934,208.5988,73387.0
2023-03-15 11:00:00,217.09,217.16,216.65,217.07,32406.0,208.5988,208.666,208.176,208.5795,32406.0
2023-03-15 11:05:00,217.03,217.32,216.45,216.6,45192.0,208.5411,208.8198,207.9838,208.1279,45192.0
2023-03-15 11:10:00,216.63,217.73,216.61,217.73,29156.0,208.1567,209.2137,208.1375,209.2137,29156.0
2023-03-15 11:15:00,217.79,217.94,217.45,217.77,31494.0,209.2714,209.4155,208.9447,209.2522,31494.0
2023-03-15 11:20:00,217.73,217.84,216.98,217.26,26990.0,209.2137,209.3194,208.4931,208.7621,26990.0
2023-03-15 11:25:00,217.35,217.4,216.97,217.08,47490.0,208.8486,208.8966,208.4834,208.5891,47490.0
2023-03-15 11:30:00,217.16,217.35,216.53,216.66,18405.0,208.666,208.8486,208.0607,208.1856,18405.0
2023-03-15 11:35:00,216.69,216.69,216.13,216.21,16065.0,208.2144,208.2144,207.6763,207.7532,16065.0
2023-03-15 11:40:00,216.12,216.85,216.12,216.13,19828.0,207.6667,208.3681,207.6667,207.6763,19828.0
2023-03-15 11:45:00,216.08,216.51,215.72,215.87,17164.0,207.6283,208.0414,207.2823,207.4265,17164.0
2023-03-15 11:50:00,215.9,215.92,215.38,215.55,31191.0,207.4553,207.4745,206.9556,207.119,31191.0
2023-03-15 11:55:00,215.47,215.5,215.13,215.18,42744.0,207.0421,207.0709,206.7154,206.7635,42744.0
2023-03-15 12:00:00,215.18,215.36,215.01,215.06,28828.0,206.7635,206.9364,206.6001,206.6482,28828.0
2023-03-15 12:05:00,215.01,215.04,214.02,214.22,52551.0,206.6001,206.6289,205.6488,205.841,52551.0
2023-03-15 12:10:00,214.13,214.26,213.75,214.02,48279.0,205.7545,205.8794,205.3894,205.6488,48279.0
2023-03-15 12:15:00,213.96,214.26,213.76,213.85,37584.0,205.5912,205.8794,205.399,205.4855,37584.0
2023-03-15 12:20:00,213.84,214.4,213.76,213.78,38942.0,205.4759,206.014,205.399,205.4182,38942.0
2023-03-15 12:25:00,213.66,214.11,213.58,213.93,68087.0,205.3029,205.7353,205.226,205.5624,68087.0
2023-03-15 12:30:00,213.93,214.4,213.41,213.41,44037.0,205.5624,206.014,205.0627,205.0627,44037.0
2023-03-15 12:35:00,213.4,213.62,213.09,213.32,23623.0,205.0531,205.2645,204.7552,204.9762,23623.0
2023-03-15 12:40:00,213.26,213.45,213.07,213.28,15017.0,204.9186,205.1011,204.736,204.9378,15017.0
2023-03-15 12:45:00,213.24,213.56,213.1,213.56,36059.0,204.8993,205.2068,204.7648,205.2068,36059.0
2023-03-15 12:50:00,213.51,213.51,212.57,212.77,37471.0,205.1588,205.1588,204.2555,204.4477,37471.0
2023-03-15 12:55:00,212.76,213.37,212.71,213.06,38187.0,204.4381,205.0243,204.3901,204.7264,38187.0
2023-03-15 13:00:00,213.11,213.27,212.62,212.88,18505.0,204.7744,204.9282,204.3036,204.5534,18505.0
2023-03-15 13:05:00,212.92,214.17,212.92,213.97,20298.0,204.5919,205.793,204.5919,205.6008,20298.0
2023-03-15 13:10:00,214.06,214.56,214.05,214.56,23648.0,205.6873,206.1677,205.6777,206.1677,23648.0
2023-03-15 13:15:00,214.56,214.79,213.86,214.25,31779.0,206.1677,206.3887,205.4951,205.8698,31779.0
2023-03-15 13:20:00,214.22,214.44,214.01,214.16,28460.0,205.841,206.0524,205.6392,205.7834,28460.0
2023-03-15 13:25:00,214.17,214.52,214.01,214.29,19127.0,205.793,206.1293,205.6392,205.9083,19127.0
2023-03-15 13:30:00,214.22,214.22,213.71,214.11,20730.0,205.841,205.841,205.351,205.7353,20730.0
2023-03-15 13:35:00,214.23,214.52,213.89,214.11,15787.0,205.8506,206.1293,205.5239,205.7353,15787.0
2023-03-15 13:40:00,214.1,214.13,213.76,213.92,30336.0,205.7257,205.7545,205.399,205.5527,30336.0
2023-03-15 13:45:00,213.78,214.33,213.73,214.31,29881.0,205.4182,205.9467,205.3702,205.9275,29881.0
2023-03-15 13:50:00,214.21,214.94,214.21,214.93,35318.0,205.8314,206.5328,205.8314,206.5232,35318.0
2023-03-15 13:55:00,214.89,215.38,214.79,215.16,29932.0,206.4848,206.9556,206.3887,206.7442,29932.0
2023-03-15 14:00:00,215.14,215.14,214.78,214.95,19307.0,206.725,206.725,206.3791,206.5425,19307.0
2023-03-15 14:05:00,214.92,215.15,214.63,214.69,24815.0,206.5136,206.7346,206.235,206.2926,24815.0
2023-03-15 14:10:00,214.64,214.81,214.51,214.51,19970.0,206.2446,206.4079,206.1197,206.1197,19970.0
2023-03-15 14:15:00,214.5,214.98,214.17,214.84,15138.0,206.1101,206.5713,205.793,206.4368,15138.0
2023-03-15 14:20:00,214.87,216.4,214.81,216.27,27416.0,206.4656,207.9357,206.4079,207.8108,27416.0
2023-03-15 14:25:00,216.26,217.48,216.08,216.64,44771.0,207.8012,208.9735,207.6283,208.1664,44771.0
2023-03-15 14:30:00,216.8,217.55,216.4,216.56,26600.0,208.3201,209.0408,207.9357,208.0895,26600.0
2023-03-15 14:35:00,216.56,217.0,216.23,216.61,17998.0,208.0895,208.5123,207.7724,208.1375,17998.0
2023-03-15 14:40:00,216.56,217.06,216.44,216.5,21897.0,208.0895,208.5699,207.9742,208.0318,21897.0
2023-03-15 14:45:00,216.59,216.83,216.27,216.32,22661.0,208.1183,208.3489,207.8108,207.8589,22661.0
2023-03-15 14:50:00,216.28,216.81,216.06,216.62,21726.0,207.8204,208.3297,207.609,208.1471,21726.0
2023-03-15 14:55:00,216.56,217.08,216.51,217.08,25859.0,208.0895,208.5891,208.0414,208.5891,25859.0
2023-03-15 15:00:00,217.15,217.18,216.45,216.63,40578.0,208.6564,208.6852,207.9838,208.1567,40578.0
2023-03-15 15:05:00,216.63,217.07,216.3,216.31,21153.0,208.1567,208.5795,207.8397,207.8493,21153.0
2023-03-15 15:10:00,216.25,216.77,216.1,216.4,17870.0,207.7916,208.2913,207.6475,207.9357,17870.0
2023-03-15 15:15:00,216.54,216.95,216.38,216.38,22870.0,208.0703,208.4642,207.9165,207.9165,22870.0
2023-03-15 15:20:00,216.32,216.84,216.17,216.57,23617.0,207.8589,208.3585,207.7147,208.0991,23617.0
2023-03-15 15:25:00,216.61,217.1,216.42,217.06,21898.0,208.1375,208.6084,207.955,208.5699,21898.0
2023-03-15 15:30:00,217.03,217.25,216.59,216.68,36922.0,208.5411,208.7525,208.1183,208.2048,36922.0
2023-03-15 15:35:00,216.72,216.75,216.28,216.57,40464.0,208.2432,208.2721,207.8204,208.0991,40464.0
2023-03-15 15:40:00,216.49,216.49,215.7,216.1,53116.0,208.0222,208.0222,207.2631,207.6475,53116.0
2023-03-15 15:45:00,216.06,216.23,215.73,215.84,46504.0,207.609,207.7724,207.2919,207.3976,46504.0
2023-03-15 15:50:00,215.8,216.5,215.67,216.25,144558.0,207.3592,208.0318,207.2343,207.7916,144558.0
2023-03-15 15:55:00,216.28,217.43,216.28,217.36,216193.0,207.8204,208.9255,207.8204,208.8582,216193.0
2023-03-16 09:30:00,215.67,215.81,213.64,214.8,85782.0,207.2343,207.3688,205.2837,206.3983,85782.0
2023-03-16 09:35:00,214.73,215.75,214.6,215.48,36249.0,206.3311,207.3112,206.2061,207.0517,36249.0
2023-03-16 09:40:00,215.5,216.2,215.33,215.99,49278.0,207.0709,207.7436,206.9076,207.5418,49278.0
2023-03-16 09:45:00,216.1,216.62,215.33,215.74,20105.0,207.6475,208.1471,206.9076,207.3016,20105.0
2023-03-16 09:50:00,215.82,216.25,215.65,216.02,13087.0,207.3784,207.7916,207.2151,207.5706,13087.0
2023-03-16 09:55:00,216.1,216.83,216.03,216.62,30695.0,207.6475,208.3489,207.5802,208.1471,30695.0
2023-03-16 10:00:00,216.49,216.69,216.06,216.09,16356.0,208.0222,208.2144,207.609,207.6379,16356.0
2023-03-16 10:05:00,216.08,216.08,214.69,214.81,22017.0,207.6283,207.6283,206.2926,206.4079,22017.0
2023-03-16 10:10:00,214.81,215.26,214.63,214.89,33997.0,206.4079,206.8403,206.235,206.4848,33997.0
2023-03-16 10:15:00,214.85,214.93,213.82,214.05,30024.0,206.4464,206.5232,205.4567,205.6777,30024.0
2023-03-16 10:20:00,213.96,214.0,213.32,213.43,35993.0,205.5912,205.6296,204.9762,205.0819,35993.0
2023-03-16 10:25:00,213.38,213.95,213.38,213.95,33855.0,205.0339,205.5816,205.0339,205.5816,33855.0
2023-03-16 10:30:00,214.02,214.65,213.89,214.5,38348.0,205.6488,206.2542,205.5239,206.1101,38348.0
2023-03-16 10:35:00,214.42,215.09,214.41,214.92,19653.0,206.0332,206.677,206.0236,206.5136,19653.0
2023-03-16 10:40:00,214.99,215.4,214.78,215.02,22820.0,206.5809,206.9749,206.3791,206.6097,22820.0
2023-03-16 10:45:00,215.11,216.05,215.06,215.87,38445.0,206.6962,207.5994,206.6482,207.4265,38445.0
2023-03-16 10:50:00,215.9,217.04,215.9,217.01,28390.0,207.4553,208.5507,207.4553,208.5219,28390.0
2023-03-16 10:55:00,217.11,217.66,216.89,217.58,25443.0,208.618,209.1465,208.4066,209.0696,25443.0
2023-03-16 11:00:00,217.63,217.81,217.32,217.39,34237.0,209.1176,209.2906,208.8198,208.887,34237.0
2023-03-16 11:05:00,217.37,218.27,217.12,217.99,28227.0,208.8678,209.7326,208.6276,209.4636,28227.0
2023-03-16 11:10:00,217.93,218.1,217.31,217.61,40121.0,209.4059,209.5692,208.8101,209.0984,40121.0
2023-03-16 11:15:00,217.6,217.73,217.1,217.4,21105.0,209.0888,209.2137,208.6084,208.8966,21105.0
2023-03-16 11:20:00,217.43,217.8,217.38,217.63,8933.0,208.9255,209.281,208.8774,209.1176,8933.0
2023-03-16 11:25:00,217.66,218.38,217.57,217.72,26530.0,209.1465,209.8383,209.06,209.2041,26530.0
2023-03-16 11:30:00,217.84,217.93,217.17,217.56,13608.0,209.3194,209.4059,208.6756,209.0504,13608.0
2023-03-16 11:35:00,217.61,217.82,217.35,217.69,17905.0,209.0984,209.3002,208.8486,209.1753,17905.0
2023-03-16 11:40:00,217.91,218.53,217.7,218.24,15996.0,209.3867,209.9824,209.1849,209.7038,15996.0
2023-03-16 11:45:00,218.28,218.54,217.99,218.49,22451.0,209.7422,209.992,209.4636,209.944,22451.0
2023-03-16 11:50:00,218.44,218.88,218.32,218.66,29935.0,209.896,210.3187,209.7806,210.1073,29935.0
2023-03-16 11:55:00,218.75,218.93,218.59,218.59,39068.0,210.1938,210.3668,210.0401,210.0401,39068.0
2023-03-16 12:00:00,218.64,218.85,218.34,218.51,27313.0,210.0881,210.2899,209.7999,209.9632,27313.0
2023-03-16 12:05:00,218.55,218.69,218.03,218.1,23814.0,210.0016,210.1362,209.502,209.5692,23814.0
2023-03-16 12:10:00,217.99,218.08,217.28,217.74,22219.0,209.4636,209.55,208.7813,209.2233,22219.0
2023-03-16 12:15:00,217.7,217.87,217.5,217.84,23391.0,209.1849,209.3482,208.9927,209.3194,23391.0
2023-03-16 12:20:00,217.87,218.24,217.79,217.88,14422.0,209.3482,209.7038,209.2714,209.3579,14422.0
2023-03-16 12:25:00,217.93,218.28,217.75,218.17,15330.0,209.4059,209.7422,209.2329,209.6365,15330.0
2023-03-16 12:30:00,218.17,218.17,217.63,217.68,14256.0,209.6365,209.6365,209.1176,209.1657,14256.0
2023-03-16 12:35:00,217.66,217.78,217.27,217.53,14470.0,209.1465,209.2618,208.7717,209.0215,14470.0
2023-03-16 12:40:00,217.49,217.76,217.42,217.66,12539.0,208.9831,209.2425,208.9158,209.1465,12539.0
2023-03-16 12:45:00,217.66,218.14,217.52,218.14,14959.0,209.1465,209.6077,209.0119,209.6077,14959.0
2023-03-16 12:50:00,218.16,219.17,218.16,218.51,23634.0,209.6269,210.5974,209.6269,209.9632,23634.0
2023-03-16 12:55:00,218.48,219.16,218.42,219.14,12851.0,209.9344,210.5878,209.8767,210.5686,12851.0
2023-03-16 13:00:00,219.14,219.74,219.06,219.74,26655.0,210.5686,211.1451,210.4917,211.1451,26655.0
2023-03-16 13:05:00,219.81,219.81,219.37,219.53,19139.0,211.2124,211.2124,210.7896,210.9433,19139.0
2023-03-16 13:10:00,219.6,219.62,219.11,219.2,16522.0,211.0106,211.0298,210.5397,210.6262,16522.0
2023-03-16 13:15:00,219.24,219.26,218.58,218.58,11235.0,210.6647,210.6839,210.0305,210.0305,11235.0
2023-03-16 13:20:00,218.61,219.03,218.58,218.92,11083.0,210.0593,210.4629,210.0305,210.3572,11083.0
2023-03-16 13:25:00,219.03,219.04,218.66,218.76,9137.0,210.4629,210.4725,210.1073,210.2034,9137.0
2023-03-16 13:30:00,218.81,219.06,218.5,219.01,27490.0,210.2515,210.4917,209.9536,210.4437,27490.0
2023-03-16 13:35:00,219.11,219.11,218.73,218.86,11254.0,210.5397,210.5397,210.1746,210.2995,11254.0
2023-03-16 13:40:00,218.91,219.03,218.68,218.9,8969.0,210.3476,210.4629,210.1266,210.338,8969.0
2023-03-16 13:45:00,218.94,219.23,218.8,219.0,15231.0,210.3764,210.6551,210.2419,210.434,15231.0
2023-03-16 13:50:00,218.97,219.14,218.59,219.07,11816.0,210.4052,210.5686,210.0401,210.5013,11816.0
2023-03-16 13:55:00,219.05,219.28,218.83,218.89,11343.0,210.4821,210.7031,210.2707,210.3283,11343.0
2023-03-16 14:00:00,218.85,218.95,218.53,218.53,10005.0,210.2899,210.386,209.9824,209.9824,10005.0
2023-03-16 14:05:00,218.55,218.57,218.19,218.55,16968.0,210.0016,210.0209,209.6557,210.0016,16968.0
2023-03-16 14:10:00,218.58,218.63,218.29,218.38,6499.0,210.0305,210.0785,209.7518,209.8383,6499.0
2023-03-16 14:15:00,218.35,218.49,218.19,218.25,9672.0,209.8095,209.944,209.6557,209.7134,9672.0
2023-03-16 14:20:00,218.33,218.55,218.28,218.34,8031.0,209.7903,210.0016,209.7422,209.7999,8031.0
2023-03-16 14:25:00,218.33,218.54,218.19,218.54,6732.0,209.7903,209.992,209.6557,209.992,6732.0
2023-03-16 14:30:00,218.55,218.55,218.08,218.26,16975.0,210.0016,210.0016,209.55,209.723,16975.0
2023-03-16 14:35:00,218.26,218.77,218.18,218.69,16966.0,209.723,210.213,209.6461,210.1362,16966.0
2023-03-16 14:40:00,218.74,219.09,218.63,219.09,13324.0,210.1842,210.5205,210.0785,210.5205,13324.0
2023-03-16 14:45:00,219.03,219.05,218.63,218.66,11204.0,210.4629,210.4821,210.0785,210.1073,11204.0
2023-03-16 14:50:00,218.68,218.75,218.55,218.58,5054.0,210.1266,210.1938,210.0016,210.0305,5054.0
2023-03-16 14:55:00,218.59,219.0,218.59,218.95,13782.0,210.0401,210.434,210.0401,210.386,13782.0
2023-03-16 15:00:00,219.01,219.12,218.82,218.88,16342.0,210.4437,210.5494,210.2611,210.3187,16342.0
2023-03-16 15:05:00,218.89,219.16,218.86,218.9,11907.0,210.3283,210.5878,210.2995,210.338,11907.0
2023-03-16 15:10:00,218.94,219.14,218.85,218.85,9762.0,210.3764,210.5686,210.2899,210.2899,9762.0
2023-03-16 15:15:00,218.84,218.93,218.71,218.74,16863.0,210.2803,210.3668,210.1554,210.1842,16863.0
2023-03-16 15:20:00,218.78,219.34,218.76,219.26,16485.0,210.2227,210.7607,210.2034,210.6839,16485.0
2023-03-16 15:25:00,219.26,219.44,219.16,219.41,20051.0,210.6839,210.8568,210.5878,210.828,20051.0
2023-03-16 15:30:00,219.43,219.5,219.09,219.3,27262.0,210.8472,210.9145,210.5205,210.7223,27262.0
2023-03-16 15:35:00,219.27,219.27,218.93,219.09,26902.0,210.6935,210.6935,210.3668,210.5205,26902.0
2023-03-16 15:40:00,219.06,219.47,219.03,219.45,36503.0,210.4917,210.8857,210.4629,210.8664,36503.0
2023-03-16 15:45:00,219.46,219.46,218.8,218.95,48408.0,210.8761,210.8761,210.2419,210.386,48408.0
2023-03-16 15:50:00,219.04,219.15,218.72,218.77,58323.0,210.4725,210.5782,210.165,210.213,58323.0
2023-03-16 15:55:00,218.8,219.02,218.5,218.78,184434.0,210.2419,210.4533,209.9536,210.2227,184434.0
2023-03-17 09:30:00,217.4,217.4,215.66,216.09,862168.0,208.8966,208.8966,207.2247,207.6379,862168.0
2023-03-17 09:35:00,216.2,217.29,215.83,216.31,30934.0,207.7436,208.7909,207.388,207.8493,30934.0
2023-03-17 09:40:00,216.18,216.19,214.82,215.26,67503.0,207.7243,207.734,206.4175,206.8403,67503.0
2023-03-17 09:45:00,215.26,215.37,213.63,213.76,35186.0,206.8403,206.946,205.2741,205.399,35186.0
2023-03-17 09:50:00,213.87,215.29,213.74,214.85,38328.0,205.5047,206.8692,205.3798,206.4464,38328.0
2023-03-17 09:55:00,214.89,215.09,214.2,214.72,18120.0,206.4848,206.677,205.8218,206.3215,18120.0
2023-03-17 10:00:00,214.72,215.84,214.72,215.84,26437.0,206.3215,207.3976,206.3215,207.3976,26437.0
2023-03-17 10:05:00,215.81,215.81,214.36,214.57,24465.0,207.3688,207.3688,205.9755,206.1773,24465.0
2023-03-17 10:10:00,214.59,214.61,213.9,213.98,17905.0,206.1965,206.2158,205.5335,205.6104,17905.0
2023-03-17 10:15:00,214.13,214.38,213.16,213.23,40838.0,205.7545,205.9948,204.8225,204.8897,40838.0
2023-03-17 10:20:00,213.34,213.85,213.24,213.24,19603.0,204.9954,205.4855,204.8993,204.8993,19603.0
2023-03-17 10:25:00,213.23,213.58,212.71,213.16,41879.0,204.8897,205.226,204.3901,204.8225,41879.0
2023-03-17 10:30:00,213.21,213.39,212.35,212.46,65789.0,204.8705,205.0435,204.0442,204.1499,65789.0
2023-03-17 10:35:00,212.52,212.77,212.23,212.53,34149.0,204.2075,204.4477,203.9288,204.2171,34149.0
2023-03-17 10:40:00,212.59,212.66,212.1,212.13,36085.0,204.2748,204.342,203.8039,203.8328,36085.0
2023-03-17 10:45:00,212.11,212.51,211.78,212.41,36650.0,203.8135,204.1979,203.4964,204.1018,36650.0
2023-03-17 10:50:00,212.4,212.53,211.89,212.06,17412.0,204.0922,204.2171,203.6021,203.7655,17412.0
2023-03-17 10:55:00,212.13,212.4,211.88,212.4,29391.0,203.8328,204.0922,203.5925,204.0922,29391.0
2023-03-17 11:00:00,212.38,212.38,211.43,211.85,25880.0,204.073,204.073,203.1601,203.5637,25880.0
2023-03-17 11:05:00,211.96,213.2,211.78,213.02,19857.0,203.6694,204.8609,203.4964,204.6879,19857.0
2023-03-17 11:10:00,213.06,213.48,212.83,213.44,23326.0,204.7264,205.13,204.5054,205.0915,23326.0
2023-03-17 11:15:00,213.45,214.0,213.31,213.48,30866.0,205.1011,205.6296,204.9666,205.13,30866.0
2023-03-17 11:20:00,213.58,213.61,213.05,213.15,16633.0,205.226,205.2549,204.7168,204.8129,16633.0
2023-03-17 11:25:00,213.19,213.23,212.81,213.09,17676.0,204.8513,204.8897,204.4862,204.7552,17676.0
2023-03-17 11:30:00,212.95,213.46,212.88,213.46,12385.0,204.6207,205.1107,204.5534,205.1107,12385.0
2023-03-17 11:35:00,213.46,213.5,212.93,212.97,13199.0,205.1107,205.1492,204.6015,204.6399,13199.0
2023-03-17 11:40:00,212.99,213.09,212.58,212.8,17224.0,204.6591,204.7552,204.2652,204.4766,17224.0
2023-03-17 11:45:00,212.81,213.15,212.74,212.97,20251.0,204.4862,204.8129,204.4189,204.6399,20251.0
2023-03-17 11:50:00,213.0,213.54,212.98,213.06,18759.0,204.6687,205.1876,204.6495,204.7264,18759.0
2023-03-17 11:55:00,213.05,213.36,212.94,213.34,26897.0,204.7168,205.0146,204.6111,204.9954,26897.0
2023-03-17 12:00:00,213.4,214.11,213.38,214.03,18333.0,205.0531,205.7353,205.0339,205.6584,18333.0
2023-03-17 12:05:00,213.96,214.56,213.75,214.42,18101.0,205.5912,206.1677,205.3894,206.0332,18101.0
2023-03-17 12:10:00,214.51,214.65,214.17,214.28,16697.0,206.1197,206.2542,205.793,205.8987,16697.0
2023-03-17 12:15:00,214.25,214.49,214.08,214.49,17500.0,205.8698,206.1005,205.7065,206.1005,17500.0
2023-03-17 12:20:00,214.44,214.52,213.97,214.32,20976.0,206.0524,206.1293,205.6008,205.9371,20976.0
2023-03-17 12:25:00,214.39,214.99,214.38,214.83,29462.0,206.0044,206.5809,205.9948,206.4272,29462.0
2023-03-17 12:30:00,214.84,215.28,214.72,214.75,60287.0,206.4368,206.8596,206.3215,206.3503,60287.0
2023-03-17 12:35:00,214.86,214.89,214.63,214.66,18726.0,206.456,206.4848,206.235,206.2638,18726.0
2023-03-17 12:40:00,214.71,215.3,214.67,215.25,30554.0,206.3118,206.8788,206.2734,206.8307,30554.0
2023-03-17 12:45:00,215.23,215.42,214.9,215.26,15178.0,206.8115,206.9941,206.4944,206.8403,15178.0
2023-03-17 12:50:00,215.35,215.54,214.79,214.81,24263.0,206.9268,207.1094,206.3887,206.4079,24263.0
2023-03-17 12:55:00,214.79,215.43,214.79,215.28,17640.0,206.3887,207.0037,206.3887,206.8596,17640.0
2023-03-17 13:00:00,215.28,215.34,214.94,215.13,7847.0,206.8596,206.9172,206.5328,206.7154,7847.0
2023-03-17 13:05:00,215.15,215.59,214.98,215.4,13388.0,206.7346,207.1574,206.5713,206.9749,13388.0
2023-03-17 13:10:00,215.4,215.57,215.31,215.48,13121.0,206.9749,207.1382,206.8884,207.0517,13121.0
2023-03-17 13:15:00,215.47,215.51,215.08,215.46,30808.0,207.0421,207.0806,206.6674,207.0325,30808.0
2023-03-17 13:20:00,215.44,216.06,215.25,215.42,22206.0,207.0133,207.609,206.8307,206.9941,22206.0
2023-03-17 13:25:00,215.35,215.36,215.14,215.35,17186.0,206.9268,206.9364,206.725,206.9268,17186.0
2023-03-17 13:30:00,215.33,215.57,215.15,215.17,13656.0,206.9076,207.1382,206.7346,206.7539,13656.0
2023-03-17 13:35:00,215.2,215.55,214.98,215.42,20655.0,206.7827,207.119,206.5713,206.9941,20655.0
2023-03-17 13:40:00,215.4,215.45,215.0,215.44,25563.0,206.9749,207.0229,206.5905,207.0133,25563.0
2023-03-17 13:45:00,215.39,215.66,215.24,215.61,15417.0,206.9652,207.2247,206.8211,207.1766,15417.0
2023-03-17 13:50:00,215.49,215.66,215.03,215.16,19740.0,207.0613,207.2247,206.6193,206.7442,19740.0
2023-03-17 13:55:00,215.19,215.64,215.09,215.59,20126.0,206.7731,207.2055,206.677,207.1574,20126.0
2023-03-17 14:00:00,215.69,215.92,215.13,215.13,47784.0,207.2535,207.4745,206.7154,206.7154,47784.0
2023-03-17 14:05:00,215.1,215.19,214.79,215.01,15331.0,206.6866,206.7731,206.3887,206.6001,15331.0
2023-03-17 14:10:00,214.99,215.02,214.55,214.63,13423.0,206.5809,206.6097,206.1581,206.235,13423.0
2023-03-17 14:15:00,214.56,214.81,214.48,214.63,12520.0,206.1677,206.4079,206.0908,206.235,12520.0
2023-03-17 14:20:00,214.59,214.7,214.2,214.26,16825.0,206.1965,206.3022,205.8218,205.8794,16825.0
2023-03-17 14:25:00,214.26,214.32,214.0,214.11,19463.0,205.8794,205.9371,205.6296,205.7353,19463.0
2023-03-17 14:30:00,214.09,214.45,214.03,214.31,13543.0,205.7161,206.062,205.6584,205.9275,13543.0
2023-03-17 14:35:00,214.21,214.31,213.79,213.94,11951.0,205.8314,205.9275,205.4278,205.572,11951.0
2023-03-17 14:40:00,213.9,214.22,213.82,214.03,11009.0,205.5335,205.841,205.4567,205.6584,11009.0
2023-03-17 14:45:00,214.05,214.22,213.93,214.17,12258.0,205.6777,205.841,205.5624,205.793,12258.0
2023-03-17 14:50:00,214.06,214.65,213.83,214.52,14950.0,205.6873,206.2542,205.4663,206.1293,14950.0
2023-03-17 14:55:00,214.56,214.72,214.32,214.34,10249.0,206.1677,206.3215,205.9371,205.9563,10249.0
2023-03-17 15:00:00,214.44,214.46,214.02,214.1,13499.0,206.0524,206.0716,205.6488,205.7257,13499.0
2023-03-17 15:05:00,214.14,214.18,213.82,214.04,15078.0,205.7641,205.8026,205.4567,205.6681,15078.0
2023-03-17 15:10:00,214.01,214.3,213.94,214.16,12634.0,205.6392,205.9179,205.572,205.7834,12634.0
2023-03-17 15:15:00,214.14,214.67,213.9,214.29,20983.0,205.7641,206.2734,205.5335,205.9083,20983.0
2023-03-17 15:20:00,214.3,214.45,214.15,214.38,19826.0,205.9179,206.062,205.7737,205.9948,19826.0
2023-03-17 15:25:00,214.41,214.78,214.23,214.59,28780.0,206.0236,206.3791,205.8506,206.1965,28780.0
2023-03-17 15:30:00,214.5,214.52,213.96,214.32,19209.0,206.1101,206.1293,205.5912,205.9371,19209.0
2023-03-17 15:35:00,214.32,214.42,214.04,214.28,33133.0,205.9371,206.0332,205.6681,205.8987,33133.0
2023-03-17 15:40:00,214.26,214.83,214.23,214.8,43309.0,205.8794,206.4272,205.8506,206.3983,43309.0
2023-03-17 15:45:00,214.76,214.77,214.25,214.38,58529.0,206.3599,206.3695,205.8698,205.9948,58529.0
2023-03-17 15:50:00,214.36,215.23,214.36,215.12,154741.0,205.9755,206.8115,205.9755,206.7058,154741.0
2023-03-17 15:55:00,215.13,215.14,214.34,215.01,156806.0,206.7154,206.725,205.9563,206.6001,156806.0
2023-03-20 09:30:00,217.35,220.2,216.48,219.93,146070.0,208.8486,211.5871,208.0126,211.3277,146070.0
2023-03-20 09:35:00,219.92,220.0,218.15,219.79,39912.0,211.3181,211.3949,209.6173,211.1931,39912.0
2023-03-20 09:40:00,219.93,220.39,219.28,219.91,68033.0,211.3277,211.7697,210.7031,211.3085,68033.0
2023-03-20 09:45:00,219.91,221.32,219.91,221.14,50355.0,211.3085,212.6633,211.3085,212.4903,50355.0
2023-03-20 09:50:00,221.25,221.8,221.08,221.35,36630.0,212.596,213.1245,212.4327,212.6921,36630.0
2023-03-20 09:55:00,221.18,221.58,221.02,221.49,19498.0,212.5288,212.9131,212.375,212.8267,19498.0
2023-03-20 10:00:00,221.56,221.87,220.68,220.76,24318.0,212.8939,213.1918,212.0483,212.1252,24318.0
2023-03-20 10:05:00,220.84,220.96,219.6,219.85,33181.0,212.2021,212.3174,211.0106,211.2508,33181.0
2023-03-20 10:10:00,219.83,220.49,219.59,220.45,25282.0,211.2316,211.8658,211.001,211.8273,25282.0
2023-03-20 10:15:00,220.44,220.76,219.38,219.39,25034.0,211.8177,212.1252,210.7992,210.8088,25034.0
2023-03-20 10:20:00,219.43,220.54,219.39,220.4,18863.0,210.8472,211.9138,210.8088,211.7793,18863.0
2023-03-20 10:25:00,220.41,220.59,220.21,220.56,16793.0,211.7889,211.9619,211.5967,211.933,16793.0
2023-03-20 10:30:00,220.64,220.83,220.37,220.49,11286.0,212.0099,212.1925,211.7505,211.8658,11286.0
2023-03-20 10:35:00,220.59,220.68,220.15,220.2,12629.0,211.9619,212.0483,211.5391,211.5871,12629.0
2023-03-20 10:40:00,220.22,220.43,219.91,220.11,14183.0,211.6063,211.8081,211.3085,211.5006,14183.0
2023-03-20 10:45:00,220.13,220.51,220.1,220.38,28767.0,211.5198,211.885,211.491,211.7601,28767.0
2023-03-20 10:50:00,220.5,220.51,220.06,220.11,20082.0,211.8754,211.885,211.4526,211.5006,20082.0
2023-03-20 10:55:00,220.08,220.5,220.06,220.4,17408.0,211.4718,211.8754,211.4526,211.7793,17408.0
2023-03-20 11:00:00,220.46,221.21,220.39,220.71,43752.0,211.8369,212.5576,211.7697,212.0772,43752.0
2023-03-20 11:05:00,220.76,221.15,220.75,220.96,16410.0,212.1252,212.5,212.1156,212.3174,16410.0
2023-03-20 11:10:00,220.86,221.03,220.49,220.94,13983.0,212.2213,212.3846,211.8658,212.2982,13983.0
2023-03-20 11:15:00,220.91,220.91,220.48,220.7,13830.0,212.2693,212.2693,211.8562,212.0676,13830.0
2023-03-20 11:20:00,220.78,221.2,220.78,221.06,13589.0,212.1444,212.548,212.1444,212.4135,13589.0
2023-03-20 11:25:00,221.11,221.61,221.11,221.61,14918.0,212.4615,212.942,212.4615,212.942,14918.0
2023-03-20 11:30:00,221.63,221.65,221.2,221.34,12798.0,212.9612,212.9804,212.548,212.6825,12798.0
2023-03-20 11:35:00,221.31,221.65,221.26,221.62,13566.0,212.6537,212.9804,212.6056,212.9516,13566.0
2023-03-20 11:40:00,221.61,221.65,220.92,221.19,14642.0,212.942,212.9804,212.2789,212.5384,14642.0
2023-03-20 11:45:00,221.16,221.38,221.07,221.38,10838.0,212.5096,212.721,212.4231,212.721,10838.0
2023-03-20 11:50:00,221.37,221.55,221.08,221.08,23571.0,212.7113,212.8843,212.4327,212.4327,23571.0
2023-03-20 11:55:00,221.08,221.22,220.51,220.51,21776.0,212.4327,212.5672,211.885,211.885,21776.0
2023-03-20 12:00:00,220.58,220.63,220.28,220.4,18354.0,211.9522,212.0003,211.664,211.7793,18354.0
2023-03-20 12:05:00,220.4,220.4,219.87,219.99,26553.0,211.7793,211.7793,211.27,211.3853,26553.0
2023-03-20 12:10:00,219.98,219.98,219.1,219.43,21252.0,211.3757,211.3757,210.5301,210.8472,21252.0
2023-03-20 12:15:00,219.42,219.86,219.12,219.3,19007.0,210.8376,211.2604,210.5494,210.7223,19007.0
2023-03-20 12:20:00,219.4,219.52,219.15,219.28,7981.0,210.8184,210.9337,210.5782,210.7031,7981.0
2023-03-20 12:25:00,219.3,219.49,219.14,219.49,15949.0,210.7223,210.9049,210.5686,210.9049,15949.0
2023-03-20 12:30:00,219.51,219.57,219.15,219.48,13785.0,210.9241,210.9818,210.5782,210.8953,13785.0
2023-03-20 12:35:00,219.43,220.0,219.26,219.98,22292.0,210.8472,211.3949,210.6839,211.3757,22292.0
2023-03-20 12:40:00,219.93,220.25,219.82,219.99,16678.0,211.3277,211.6352,211.222,211.3853,16678.0
2023-03-20 12:45:00,219.91,220.17,219.75,220.12,10524.0,211.3085,211.5583,211.1547,211.5102,10524.0
2023-03-20 12:50:00,220.17,220.55,220.09,220.42,10895.0,211.5583,211.9234,211.4814,211.7985,10895.0
2023-03-20 12:55:00,220.42,220.86,220.41,220.61,25497.0,211.7985,212.2213,211.7889,211.9811,25497.0
2023-03-20 13:00:00,220.65,220.65,220.34,220.58,12344.0,212.0195,212.0195,211.7216,211.9522,12344.0
2023-03-20 13:05:00,220.62,221.17,220.61,221.07,25108.0,211.9907,212.5192,211.9811,212.4231,25108.0
2023-03-20 13:10:00,221.11,221.34,220.98,221.15,8236.0,212.4615,212.6825,212.3366,212.5,8236.0
2023-03-20 13:15:00,221.16,221.44,221.11,221.44,9259.0,212.5096,212.7786,212.4615,212.7786,9259.0
2023-03-20 13:20:00,221.43,221.53,221.27,221.41,12171.0,212.769,212.8651,212.6153,212.7498,12171.0
2023-03-20 13:25:00,221.4,221.48,221.17,221.32,13184.0,212.7402,212.817,212.5192,212.6633,13184.0
2023-03-20 13:30:00,221.26,221.47,220.99,220.99,12590.0,212.6056,212.8074,212.3462,212.3462,12590.0
2023-03-20 13:35:00,220.94,221.04,220.73,220.92,8406.0,212.2982,212.3943,212.0964,212.2789,8406.0
2023-03-20 13:40:00,220.95,221.24,220.9,221.0,12783.0,212.3078,212.5864,212.2597,212.3558,12783.0
2023-03-20 13:45:00,220.95,220.98,220.72,220.86,9907.0,212.3078,212.3366,212.0868,212.2213,9907.0
2023-03-20 13:50:00,220.86,220.93,220.6,220.62,14990.0,212.2213,212.2886,211.9715,211.9907,14990.0
2023-03-20 13:55:00,220.66,221.1,220.64,220.85,22779.0,212.0291,212.4519,212.0099,212.2117,22779.0
2023-03-20 14:00:00,220.87,220.92,220.55,220.63,13606.0,212.2309,212.2789,211.9234,212.0003,13606.0
2023-03-20 14:05:00,220.65,220.78,220.58,220.78,12094.0,212.0195,212.1444,211.9522,212.1444,12094.0
2023-03-20 14:10:00,220.75,221.13,220.7,221.02,19613.0,212.1156,212.4807,212.0676,212.375,19613.0
2023-03-20 14:15:00,221.04,221.15,220.76,221.11,20578.0,212.3943,212.5,212.1252,212.4615,20578.0
2023-03-20 14:20:00,221.0,221.43,221.0,221.12,18218.0,212.3558,212.769,212.3558,212.4711,18218.0
2023-03-20 14:25:00,221.09,221.28,220.96,221.05,13444.0,212.4423,212.6249,212.3174,212.4039,13444.0
2023-03-20 14:30:00,221.05,221.1,220.64,220.84,12730.0,212.4039,212.4519,212.0099,212.2021,12730.0
2023-03-20 14:35:00,220.8,220.8,220.37,220.52,17813.0,212.1636,212.1636,211.7505,211.8946,17813.0
2023-03-20 14:40:00,220.53,220.7,220.31,220.68,12263.0,211.9042,212.0676,211.6928,212.0483,12263.0
2023-03-20 14:45:00,220.63,220.83,220.52,220.76,12829.0,212.0003,212.1925,211.8946,212.1252,12829.0
2023-03-20 14:50:00,220.78,221.17,220.72,220.82,14632.0,212.1444,212.5192,212.0868,212.1829,14632.0
2023-03-20 14:55:00,220.8,220.93,220.64,220.81,12104.0,212.1636,212.2886,212.0099,212.1733,12104.0
2023-03-20 15:00:00,220.72,220.85,220.59,220.68,10632.0,212.0868,212.2117,211.9619,212.0483,10632.0
2023-03-20 15:05:00,220.72,220.82,220.55,220.61,11022.0,212.0868,212.1829,211.9234,211.9811,11022.0
2023-03-20 15:10:00,220.56,220.67,220.47,220.67,9122.0,211.933,212.0387,211.8465,212.0387,9122.0
2023-03-20 15:15:00,220.66,220.78,220.44,220.78,11598.0,212.0291,212.1444,211.8177,212.1444,11598.0
2023-03-20 15:20:00,220.77,220.81,220.4,220.71,13167.0,212.1348,212.1733,211.7793,212.0772,13167.0
2023-03-20 15:25:00,220.7,221.03,220.66,220.92,19125.0,212.0676,212.3846,212.0291,212.2789,19125.0
2023-03-20 15:30:00,220.9,221.26,220.8,221.04,35540.0,212.2597,212.6056,212.1636,212.3943,35540.0
2023-03-20 15:35:00,221.08,221.32,220.83,220.98,41497.0,212.4327,212.6633,212.1925,212.3366,41497.0
2023-03-20 15:40:00,220.92,221.0,220.76,220.79,20696.0,212.2789,212.3558,212.1252,212.154,20696.0
2023-03-20 15:45:00,220.75,220.89,220.55,220.64,35364.0,212.1156,212.2501,211.9234,212.0099,35364.0
2023-03-20 15:50:00,220.66,220.76,220.36,220.45,120983.0,212.0291,212.1252,211.7409,211.8273,120983.0
2023-03-20 15:55:00,220.45,220.45,219.96,220.3,142655.0,211.8273,211.8273,211.3565,211.6832,142655.0
2023-03-21 09:30:00,224.06,225.22,223.61,223.94,127566.0,215.2961,216.4108,214.8637,215.1808,127566.0
2023-03-21 09:35:00,224.03,224.89,223.66,224.73,51489.0,215.2673,216.0937,214.9118,215.9399,51489.0
2023-03-21 09:40:00,224.67,224.96,224.17,224.65,27669.0,215.8823,216.1609,215.4018,215.8631,27669.0
2023-03-21 09:45:00,224.71,225.92,224.71,225.16,63017.0,215.9207,217.0834,215.9207,216.3531,63017.0
2023-03-21 09:50:00,225.15,225.62,224.68,225.0,49272.0,216.3435,216.7951,215.8919,216.1994,49272.0
2023-03-21 09:55:00,225.05,225.68,224.9,225.68,32538.0,216.2474,216.8528,216.1033,216.8528,32538.0
2023-03-21 10:00:00,225.74,226.0,224.87,224.91,48274.0,216.9104,217.1602,216.0744,216.1129,48274.0
2023-03-21 10:05:00,224.84,225.02,224.58,224.61,20143.0,216.0456,216.2186,215.7958,215.8246,20143.0
2023-03-21 10:10:00,224.63,225.5,224.59,224.78,42914.0,215.8438,216.6798,215.8054,215.988,42914.0
2023-03-21 10:15:00,224.72,224.79,224.07,224.4,28363.0,215.9303,215.9976,215.3057,215.6228,28363.0
2023-03-21 10:20:00,224.31,224.48,224.1,224.44,15731.0,215.5364,215.6997,215.3346,215.6613,15731.0
2023-03-21 10:25:00,224.44,224.44,223.9,224.37,42928.0,215.6613,215.6613,215.1424,215.594,42928.0
2023-03-21 10:30:00,224.37,224.82,224.19,224.51,27608.0,215.594,216.0264,215.421,215.7285,27608.0
2023-03-21 10:35:00,224.45,224.52,223.81,224.34,14604.0,215.6709,215.7381,215.0559,215.5652,14604.0
2023-03-21 10:40:00,224.26,224.59,224.17,224.27,11079.0,215.4883,215.8054,215.4018,215.4979,11079.0
2023-03-21 10:45:00,224.21,224.81,224.19,224.58,15694.0,215.4403,216.0168,215.421,215.7958,15694.0
2023-03-21 10:50:00,224.59,224.59,223.91,224.3,16405.0,215.8054,215.8054,215.152,215.5267,16405.0
2023-03-21 10:55:00,224.19,224.19,223.68,224.01,19266.0,215.421,215.421,214.931,215.2481,19266.0
2023-03-21 11:00:00,224.08,224.22,223.92,223.97,11366.0,215.3153,215.4499,215.1616,215.2097,11366.0
2023-03-21 11:05:00,224.04,224.12,223.8,224.01,11655.0,215.2769,215.3538,215.0463,215.2481,11655.0
2023-03-21 11:10:00,224.05,224.58,224.04,224.58,15883.0,215.2865,215.7958,215.2769,215.7958,15883.0
2023-03-21 11:15:00,224.53,224.8,224.44,224.8,12594.0,215.7477,216.0072,215.6613,216.0072,12594.0
2023-03-21 11:20:00,224.8,224.92,224.63,224.92,9612.0,216.0072,216.1225,215.8438,216.1225,9612.0
2023-03-21 11:25:00,224.94,224.96,224.62,224.92,10602.0,216.1417,216.1609,215.8342,216.1225,10602.0
2023-03-21 11:30:00,224.92,225.24,224.9,224.96,11808.0,216.1225,216.43,216.1033,216.1609,11808.0
2023-03-21 11:35:00,225.0,225.29,224.73,224.73,21035.0,216.1994,216.478,215.9399,215.9399,21035.0
2023-03-21 11:40:00,224.72,224.9,224.25,224.29,13599.0,215.9303,216.1033,215.4787,215.5171,13599.0
2023-03-21 11:45:00,224.23,224.42,224.07,224.3,9780.0,215.4595,215.642,215.3057,215.5267,9780.0
2023-03-21 11:50:00,224.32,224.7,224.26,224.62,20176.0,215.546,215.9111,215.4883,215.8342,20176.0
2023-03-21 11:55:00,224.68,224.69,224.18,224.42,6989.0,215.8919,215.9015,215.4114,215.642,6989.0
2023-03-21 12:00:00,224.39,224.57,224.24,224.3,12329.0,215.6132,215.7862,215.4691,215.5267,12329.0
2023-03-21 12:05:00,224.3,224.5,224.08,224.3,9547.0,215.5267,215.7189,215.3153,215.5267,9547.0
2023-03-21 12:10:00,224.43,224.76,224.3,224.57,9346.0,215.6517,215.9688,215.5267,215.7862,9346.0
2023-03-21 12:15:00,224.51,224.88,224.51,224.67,14418.0,215.7285,216.0841,215.7285,215.8823,14418.0
2023-03-21 12:20:00,224.58,224.7,224.45,224.58,8315.0,215.7958,215.9111,215.6709,215.7958,8315.0
2023-03-21 12:25:00,224.61,225.04,224.61,225.01,15454.0,215.8246,216.2378,215.8246,216.209,15454.0
2023-03-21 12:30:00,225.05,225.23,224.99,225.07,21035.0,216.2474,216.4204,216.1898,216.2666,21035.0
2023-03-21 12:35:00,225.08,225.14,224.93,224.99,18887.0,216.2762,216.3339,216.1321,216.1898,18887.0
2023-03-21 12:40:00,225.01,225.33,224.97,225.12,16661.0,216.209,216.5165,216.1705,216.3147,16661.0
2023-03-21 12:45:00,225.04,225.23,224.93,225.07,8481.0,216.2378,216.4204,216.1321,216.2666,8481.0
2023-03-21 12:50:00,225.1,225.36,224.96,225.26,11963.0,216.2955,216.5453,216.1609,216.4492,11963.0
2023-03-21 12:55:00,225.25,225.42,225.04,225.05,14052.0,216.4396,216.6029,216.2378,216.2474,14052.0
2023-03-21 13:00:00,225.09,225.09,224.92,224.93,8423.0,216.2858,216.2858,216.1225,216.1321,8423.0
2023-03-21 13:05:00,224.98,225.14,224.78,225.06,7053.0,216.1801,216.3339,215.988,216.257,7053.0
2023-03-21 13:10:00,225.1,225.23,225.03,225.03,13351.0,216.2955,216.4204,216.2282,216.2282,13351.0
2023-03-21 13:15:00,225.03,225.14,224.9,224.95,5267.0,216.2282,216.3339,216.1033,216.1513,5267.0
2023-03-21 13:20:00,224.93,225.15,224.86,225.13,11464.0,216.1321,216.3435,216.0648,216.3243,11464.0
2023-03-21 13:25:00,225.11,225.16,225.01,225.12,6326.0,216.3051,216.3531,216.209,216.3147,6326.0
2023-03-21 13:30:00,225.15,225.2,224.6,224.76,11635.0,216.3435,216.3915,215.815,215.9688,11635.0
2023-03-21 13:35:00,224.73,224.86,224.54,224.59,11581.0,215.9399,216.0648,215.7574,215.8054,11581.0
2023-03-21 13:40:00,224.59,224.94,224.58,224.91,9412.0,215.8054,216.1417,215.7958,216.1129,9412.0
2023-03-21 13:45:00,224.87,225.18,224.87,225.11,13325.0,216.0744,216.3723,216.0744,216.3051,13325.0
2023-03-21 13:50:00,225.08,225.08,224.62,224.65,9808.0,216.2762,216.2762,215.8342,215.8631,9808.0
2023-03-21 13:55:00,224.69,224.71,224.35,224.39,10786.0,215.9015,215.9207,215.5748,215.6132,10786.0
2023-03-21 14:00:00,224.36,224.48,224.06,224.11,18594.0,215.5844,215.6997,215.2961,215.3442,18594.0
2023-03-21 14:05:00,224.06,224.26,223.92,224.22,13977.0,215.2961,215.4883,215.1616,215.4499,13977.0
2023-03-21 14:10:00,224.28,224.36,224.16,224.21,19399.0,215.5075,215.5844,215.3922,215.4403,19399.0
2023-03-21 14:15:00,224.23,224.59,224.23,224.49,13016.0,215.4595,215.8054,215.4595,215.7093,13016.0
2023-03-21 14:20:00,224.51,224.82,224.5,224.82,9098.0,215.7285,216.0264,215.7189,216.0264,9098.0
2023-03-21 14:25:00,224.84,224.92,224.74,224.75,29105.0,216.0456,216.1225,215.9495,215.9591,29105.0
2023-03-21 14:30:00,224.78,224.96,224.62,224.73,16621.0,215.988,216.1609,215.8342,215.9399,16621.0
2023-03-21 14:35:00,224.69,224.72,224.21,224.26,19928.0,215.9015,215.9303,215.4403,215.4883,19928.0
2023-03-21 14:40:00,224.28,224.59,224.21,224.46,9821.0,215.5075,215.8054,215.4403,215.6805,9821.0
2023-03-21 14:45:00,224.48,224.66,224.46,224.46,7240.0,215.6997,215.8727,215.6805,215.6805,7240.0
2023-03-21 14:50:00,224.48,224.57,224.26,224.28,10446.0,215.6997,215.7862,215.4883,215.5075,10446.0
2023-03-21 14:55:00,224.31,224.66,224.21,224.46,12781.0,215.5364,215.8727,215.4403,215.6805,12781.0
2023-03-21 15:00:00,224.46,224.78,224.42,224.68,12330.0,215.6805,215.988,215.642,215.8919,12330.0
2023-03-21 15:05:00,224.74,224.78,224.62,224.63,11926.0,215.9495,215.988,215.8342,215.8438,11926.0
2023-03-21 15:10:00,224.68,224.95,224.52,224.81,13152.0,215.8919,216.1513,215.7381,216.0168,13152.0
2023-03-21 15:15:00,224.83,224.92,224.64,224.82,12026.0,216.036,216.1225,215.8534,216.0264,12026.0
2023-03-21 15:20:00,224.89,224.95,224.78,224.83,12782.0,216.0937,216.1513,215.988,216.036,12782.0
2023-03-21 15:25:00,224.8,225.03,224.69,225.01,20182.0,216.0072,216.2282,215.9015,216.209,20182.0
2023-03-21 15:30:00,224.95,225.11,224.83,224.86,20804.0,216.1513,216.3051,216.036,216.0648,20804.0
2023-03-21 15:35:00,224.83,225.05,224.73,225.05,27277.0,216.036,216.2474,215.9399,216.2474,27277.0
2023-03-21 15:40:00,225.02,225.48,224.99,225.46,30211.0,216.2186,216.6606,216.1898,216.6414,30211.0
2023-03-21 15:45:00,225.44,225.53,225.21,225.32,37875.0,216.6222,216.7086,216.4011,216.5068,37875.0
2023-03-21 15:50:00,225.31,225.31,224.9,224.93,67332.0,216.4972,216.4972,216.1033,216.1321,67332.0
2023-03-21 15:55:00,224.94,225.04,224.73,225.0,111950.0,216.1417,216.2378,215.9399,216.1994,111950.0
2023-03-22 09:30:00,225.17,225.79,224.89,225.06,42818.0,216.3627,216.9585,216.0937,216.257,42818.0
2023-03-22 09:35:00,225.09,225.18,224.46,224.86,23321.0,216.2858,216.3723,215.6805,216.0648,23321.0
2023-03-22 09:40:00,224.86,224.86,224.25,224.37,11565.0,216.0648,216.0648,215.4787,215.594,11565.0
2023-03-22 09:45:00,224.43,224.82,224.03,224.56,25385.0,215.6517,216.0264,215.2673,215.7766,25385.0
2023-03-22 09:50:00,224.49,224.66,223.8,224.09,27712.0,215.7093,215.8727,215.0463,215.325,27712.0
2023-03-22 09:55:00,224.12,224.3,223.68,224.07,12207.0,215.3538,215.5267,214.931,215.3057,12207.0
2023-03-22 10:00:00,224.1,224.3,224.07,224.23,9290.0,215.3346,215.5267,215.3057,215.4595,9290.0
2023-03-22 10:05:00,224.2,224.21,223.92,224.16,8088.0,215.4307,215.4403,215.1616,215.3922,8088.0
2023-03-22 10:10:00,224.14,224.21,223.55,223.73,8919.0,215.373,215.4403,214.8061,214.979,8919.0
2023-03-22 10:15:00,223.8,224.22,223.78,224.19,8429.0,215.0463,215.4499,215.0271,215.421,8429.0
2023-03-22 10:20:00,224.19,224.46,223.88,224.0,11326.0,215.421,215.6805,215.1232,215.2385,11326.0
2023-03-22 10:25:00,223.96,223.98,223.7,223.98,5336.0,215.2,215.2193,214.9502,215.2193,5336.0
2023-03-22 10:30:00,224.02,224.46,224.01,224.36,8654.0,215.2577,215.6805,215.2481,215.5844,8654.0
2023-03-22 10:35:00,224.27,224.56,224.17,224.39,10503.0,215.4979,215.7766,215.4018,215.6132,10503.0
2023-03-22 10:40:00,224.37,224.45,224.18,224.24,18821.0,215.594,215.6709,215.4114,215.4691,18821.0
2023-03-22 10:45:00,224.29,224.63,224.25,224.58,21921.0,215.5171,215.8438,215.4787,215.7958,21921.0
2023-03-22 10:50:00,224.55,224.73,224.34,224.73,5618.0,215.767,215.9399,215.5652,215.9399,5618.0
2023-03-22 10:55:00,224.73,224.77,224.54,224.67,23935.0,215.9399,215.9784,215.7574,215.8823,23935.0
2023-03-22 11:00:00,224.66,224.7,224.38,224.41,5813.0,215.8727,215.9111,215.6036,215.6324,5813.0
2023-03-22 11:05:00,224.47,224.58,224.38,224.53,10748.0,215.6901,215.7958,215.6036,215.7477,10748.0
2023-03-22 11:10:00,224.56,224.8,224.24,224.47,16897.0,215.7766,216.0072,215.4691,215.6901,16897.0
2023-03-22 11:15:00,224.47,224.6,224.25,224.28,3210.0,215.6901,215.815,215.4787,215.5075,3210.0
2023-03-22 11:20:00,224.37,224.56,224.37,224.54,4977.0,215.594,215.7766,215.594,215.7574,4977.0
2023-03-22 11:25:00,224.6,224.61,224.28,224.43,11931.0,215.815,215.8246,215.5075,215.6517,11931.0
2023-03-22 11:30:00,224.41,224.62,224.3,224.59,9836.0,215.6324,215.8342,215.5267,215.8054,9836.0
2023-03-22 11:35:00,224.52,224.63,224.22,224.35,13836.0,215.7381,215.8438,215.4499,215.5748,13836.0
2023-03-22 11:40:00,224.25,224.38,224.11,224.11,12670.0,215.4787,215.6036,215.3442,215.3442,12670.0
2023-03-22 11:45:00,224.11,224.37,223.94,224.37,11213.0,215.3442,215.594,215.1808,215.594,11213.0
2023-03-22 11:50:00,224.38,224.57,224.34,224.54,48495.0,215.6036,215.7862,215.5652,215.7574,48495.0
2023-03-22 11:55:00,224.53,224.79,224.46,224.65,25854.0,215.7477,215.9976,215.6805,215.8631,25854.0
2023-03-22 12:00:00,224.68,225.08,224.61,224.92,24884.0,215.8919,216.2762,215.8246,216.1225,24884.0
2023-03-22 12:05:00,224.91,224.92,224.64,224.81,9529.0,216.1129,216.1225,215.8534,216.0168,9529.0
2023-03-22 12:10:00,224.84,224.88,224.28,224.51,22236.0,216.0456,216.0841,215.5075,215.7285,22236.0
2023-03-22 12:15:00,224.57,224.78,224.57,224.77,6317.0,215.7862,215.988,215.7862,215.9784,6317.0
2023-03-22 12:20:00,224.91,225.06,224.77,224.95,12473.0,216.1129,216.257,215.9784,216.1513,12473.0
2023-03-22 12:25:00,224.93,225.09,224.87,224.93,18099.0,216.1321,216.2858,216.0744,216.1321,18099.0
2023-03-22 12:30:00,224.9,225.13,224.68,225.06,29331.0,216.1033,216.3243,215.8919,216.257,29331.0
2023-03-22 12:35:00,225.06,225.28,224.86,224.86,11432.0,216.257,216.4684,216.0648,216.0648,11432.0
2023-03-22 12:40:00,224.83,225.0,224.52,224.99,29538.0,216.036,216.1994,215.7381,216.1898,29538.0
2023-03-22 12:45:00,225.0,225.0,224.42,224.5,5805.0,216.1994,216.1994,215.642,215.7189,5805.0
2023-03-22 12:50:00,224.53,224.66,224.29,224.39,11960.0,215.7477,215.8727,215.5171,215.6132,11960.0
2023-03-22 12:55:00,224.37,224.37,223.99,224.22,72819.0,215.594,215.594,215.2289,215.4499,72819.0
2023-03-22 13:00:00,224.21,224.32,223.66,223.84,15092.0,215.4403,215.546,214.9118,215.0847,15092.0
2023-03-22 13:05:00,223.83,223.83,223.38,223.42,9230.0,215.0751,215.0751,214.6427,214.6812,9230.0
2023-03-22 13:10:00,223.41,223.5,223.32,223.46,8276.0,214.6716,214.758,214.5851,214.7196,8276.0
2023-03-22 13:15:00,223.52,223.79,223.45,223.79,5676.0,214.7773,215.0367,214.71,215.0367,5676.0
2023-03-22 13:20:00,223.74,223.92,223.69,223.75,3650.0,214.9886,215.1616,214.9406,214.9983,3650.0
2023-03-22 13:25:00,223.72,223.91,223.65,223.91,3793.0,214.9694,215.152,214.9022,215.152,3793.0
2023-03-22 13:30:00,224.0,224.05,223.82,223.92,7109.0,215.2385,215.2865,215.0655,215.1616,7109.0
2023-03-22 13:35:00,223.94,223.98,223.81,223.91,6369.0,215.1808,215.2193,215.0559,215.152,6369.0
2023-03-22 13:40:00,223.81,224.09,223.79,224.07,7660.0,215.0559,215.325,215.0367,215.3057,7660.0
2023-03-22 13:45:00,224.05,224.26,224.05,224.18,5858.0,215.2865,215.4883,215.2865,215.4114,5858.0
2023-03-22 13:50:00,224.19,224.24,224.05,224.13,6840.0,215.421,215.4691,215.2865,215.3634,6840.0
2023-03-22 13:55:00,224.19,224.31,224.06,224.06,5076.0,215.421,215.5364,215.2961,215.2961,5076.0
2023-03-22 14:00:00,224.0,225.33,224.0,225.16,14204.0,215.2385,216.5165,215.2385,216.3531,14204.0
2023-03-22 14:05:00,225.38,226.11,225.04,225.09,22906.0,216.5645,217.2659,216.2378,216.2858,22906.0
2023-03-22 14:10:00,225.14,225.47,224.5,224.81,15435.0,216.3339,216.651,215.7189,216.0168,15435.0
2023-03-22 14:15:00,224.84,225.43,224.79,225.35,15618.0,216.0456,216.6125,215.9976,216.5357,15618.0
2023-03-22 14:20:00,225.23,225.3,224.88,224.94,10089.0,216.4204,216.4876,216.0841,216.1417,10089.0
2023-03-22 14:25:00,224.89,225.14,224.64,225.12,14796.0,216.0937,216.3339,215.8534,216.3147,14796.0
2023-03-22 14:30:00,225.07,225.52,224.62,225.03,14575.0,216.2666,216.699,215.8342,216.2282,14575.0
2023-03-22 14:35:00,225.0,225.31,223.69,224.86,26340.0,216.1994,216.4972,214.9406,216.0648,26340.0
2023-03-22 14:40:00,224.88,226.08,224.88,225.69,18146.0,216.0841,217.2371,216.0841,216.8624,18146.0
2023-03-22 14:45:00,225.69,226.59,225.52,226.1,20412.0,216.8624,217.7272,216.699,217.2563,20412.0
2023-03-22 14:50:00,226.13,226.32,225.31,225.42,10354.0,217.2852,217.4677,216.4972,216.6029,10354.0
2023-03-22 14:55:00,225.49,225.56,224.28,224.38,32337.0,216.6702,216.7375,215.5075,215.6036,32337.0
2023-03-22 15:00:00,224.29,224.57,223.13,223.18,24894.0,215.5171,215.7862,214.4025,214.4506,24894.0
2023-03-22 15:05:00,223.14,223.42,222.13,222.51,62958.0,214.4121,214.6812,213.4416,213.8068,62958.0
2023-03-22 15:10:00,222.55,222.92,222.0,222.49,32013.0,213.8452,214.2007,213.3167,213.7875,32013.0
2023-03-22 15:15:00,222.6,223.08,222.28,222.94,103928.0,213.8932,214.3545,213.5858,214.2199,103928.0
2023-03-22 15:20:00,222.98,223.89,222.91,223.03,74170.0,214.2584,215.1328,214.1911,214.3064,74170.0
2023-03-22 15:25:00,223.06,223.21,222.52,223.12,24956.0,214.3352,214.4794,213.8164,214.3929,24956.0
2023-03-22 15:30:00,223.09,223.31,222.2,222.37,33331.0,214.3641,214.5755,213.5089,213.6722,33331.0
2023-03-22 15:35:00,222.39,222.57,221.74,222.06,28258.0,213.6915,213.8644,213.0669,213.3744,28258.0
2023-03-22 15:40:00,222.07,222.39,221.87,221.87,27270.0,213.384,213.6915,213.1918,213.1918,27270.0
2023-03-22 15:45:00,221.89,221.95,221.03,221.4,52857.0,213.211,213.2687,212.3846,212.7402,52857.0
2023-03-22 15:50:00,221.38,221.44,220.31,220.41,88711.0,212.721,212.7786,211.6928,211.7889,88711.0
2023-03-22 15:55:00,220.41,220.5,219.86,219.94,219019.0,211.7889,211.8754,211.2604,211.3373,219019.0
2023-03-23 09:30:00,220.64,222.05,220.5,221.81,45971.0,212.0099,213.3647,211.8754,213.1341,45971.0
2023-03-23 09:35:00,221.85,222.73,221.39,222.46,28760.0,213.1726,214.0182,212.7306,213.7587,28760.0
2023-03-23 09:40:00,222.47,223.37,222.38,223.15,44582.0,213.7683,214.6331,213.6818,214.4217,44582.0
2023-03-23 09:45:00,223.23,223.97,223.11,223.91,25914.0,214.4986,215.2097,214.3833,215.152,25914.0
2023-03-23 09:50:00,223.98,224.05,223.05,223.25,17319.0,215.2193,215.2865,214.3256,214.5178,17319.0
2023-03-23 09:55:00,223.32,223.39,222.75,222.86,24177.0,214.5851,214.6523,214.0374,214.1431,24177.0
2023-03-23 10:00:00,222.97,223.31,222.84,223.1,17670.0,214.2488,214.5755,214.1238,214.3737,17670.0
2023-03-23 10:05:00,223.06,223.72,223.06,223.42,15860.0,214.3352,214.9694,214.3352,214.6812,15860.0
2023-03-23 10:10:00,223.37,223.9,223.36,223.78,19965.0,214.6331,215.1424,214.6235,215.0271,19965.0
2023-03-23 10:15:00,223.78,224.27,223.78,224.0,15437.0,215.0271,215.4979,215.0271,215.2385,15437.0
2023-03-23 10:20:00,223.9,223.97,223.36,223.72,11878.0,215.1424,215.2097,214.6235,214.9694,11878.0
2023-03-23 10:25:00,223.76,223.93,223.57,223.7,14570.0,215.0079,215.1712,214.8253,214.9502,14570.0
2023-03-23 10:30:00,223.68,223.8,223.12,223.23,14496.0,214.931,215.0463,214.3929,214.4986,14496.0
2023-03-23 10:35:00,223.25,223.57,223.19,223.53,9155.0,214.5178,214.8253,214.4602,214.7869,9155.0
2023-03-23 10:40:00,223.57,223.74,223.48,223.5,5000.0,214.8253,214.9886,214.7388,214.758,5000.0
2023-03-23 10:45:00,223.54,224.05,223.46,223.99,9511.0,214.7965,215.2865,214.7196,215.2289,9511.0
2023-03-23 10:50:00,224.07,224.83,224.01,224.57,24574.0,215.3057,216.036,215.2481,215.7862,24574.0
2023-03-23 10:55:00,224.61,224.88,224.44,224.87,13238.0,215.8246,216.0841,215.6613,216.0744,13238.0
2023-03-23 11:00:00,224.89,225.2,224.71,224.83,49785.0,216.0937,216.3915,215.9207,216.036,49785.0
2023-03-23 11:05:00,224.83,225.3,224.73,224.97,21979.0,216.036,216.4876,215.9399,216.1705,21979.0
2023-03-23 11:10:00,225.03,225.17,224.86,224.92,10962.0,216.2282,216.3627,216.0648,216.1225,10962.0
2023-03-23 11:15:00,224.94,224.98,224.43,224.44,16855.0,216.1417,216.1801,215.6517,215.6613,16855.0
2023-03-23 11:20:00,224.46,224.72,224.4,224.66,8198.0,215.6805,215.9303,215.6228,215.8727,8198.0
2023-03-23 11:25:00,224.63,224.73,224.43,224.46,11076.0,215.8438,215.9399,215.6517,215.6805,11076.0
2023-03-23 11:30:00,224.53,224.81,224.34,224.45,12546.0,215.7477,216.0168,215.5652,215.6709,12546.0
2023-03-23 11:35:00,224.5,224.99,224.46,224.57,18075.0,215.7189,216.1898,215.6805,215.7862,18075.0
2023-03-23 11:40:00,224.59,224.72,224.33,224.42,13957.0,215.8054,215.9303,215.5556,215.642,13957.0
2023-03-23 11:45:00,224.48,224.67,224.36,224.44,9479.0,215.6997,215.8823,215.5844,215.6613,9479.0
2023-03-23 11:50:00,224.47,224.82,224.38,224.39,22882.0,215.6901,216.0264,215.6036,215.6132,22882.0
2023-03-23 11:55:00,224.41,224.41,224.08,224.17,7388.0,215.6324,215.6324,215.3153,215.4018,7388.0
2023-03-23 12:00:00,224.23,224.37,224.08,224.14,6996.0,215.4595,215.594,215.3153,215.373,6996.0
2023-03-23 12:05:00,224.19,224.23,223.88,223.92,12117.0,215.421,215.4595,215.1232,215.1616,12117.0
2023-03-23 12:10:00,223.97,223.97,223.21,223.21,12105.0,215.2097,215.2097,214.4794,214.4794,12105.0
2023-03-23 12:15:00,223.28,223.29,222.92,223.02,18229.0,214.5466,214.5562,214.2007,214.2968,18229.0
2023-03-23 12:20:00,223.05,223.06,222.63,222.72,15795.0,214.3256,214.3352,213.9221,214.0085,15795.0
2023-03-23 12:25:00,222.69,222.94,222.56,222.7,12462.0,213.9797,214.2199,213.8548,213.9893,12462.0
2023-03-23 12:30:00,222.71,222.93,222.52,222.59,12543.0,213.9989,214.2103,213.8164,213.8836,12543.0
2023-03-23 12:35:00,222.56,222.6,222.26,222.51,15078.0,213.8548,213.8932,213.5665,213.8068,15078.0
2023-03-23 12:40:00,222.38,222.44,221.98,222.15,8984.0,213.6818,213.7395,213.2975,213.4608,8984.0
2023-03-23 12:45:00,222.14,222.15,221.78,221.92,12093.0,213.4512,213.4608,213.1053,213.2398,12093.0
2023-03-23 12:50:00,221.91,221.92,221.7,221.86,10442.0,213.2302,213.2398,213.0284,213.1822,10442.0
2023-03-23 12:55:00,221.76,221.83,221.61,221.8,7831.0,213.0861,213.1534,212.942,213.1245,7831.0
2023-03-23 13:00:00,221.8,222.05,221.72,222.03,5847.0,213.1245,213.3647,213.0477,213.3455,5847.0
2023-03-23 13:05:00,222.03,222.03,221.31,221.39,33146.0,213.3455,213.3455,212.6537,212.7306,33146.0
2023-03-23 13:10:00,221.4,221.42,220.89,221.11,14271.0,212.7402,212.7594,212.2501,212.4615,14271.0
2023-03-23 13:15:00,221.09,221.19,220.79,221.12,13716.0,212.4423,212.5384,212.154,212.4711,13716.0
2023-03-23 13:20:00,221.06,221.35,221.01,221.02,14576.0,212.4135,212.6921,212.3654,212.375,14576.0
2023-03-23 13:25:00,221.02,221.06,220.28,220.79,19208.0,212.375,212.4135,211.664,212.154,19208.0
2023-03-23 13:30:00,220.68,220.98,220.53,220.75,34163.0,212.0483,212.3366,211.9042,212.1156,34163.0
2023-03-23 13:35:00,220.66,220.89,220.52,220.83,9235.0,212.0291,212.2501,211.8946,212.1925,9235.0
2023-03-23 13:40:00,220.88,221.15,220.85,221.08,10490.0,212.2405,212.5,212.2117,212.4327,10490.0
2023-03-23 13:45:00,221.14,221.23,220.4,220.51,18189.0,212.4903,212.5768,211.7793,211.885,18189.0
2023-03-23 13:50:00,220.53,220.7,220.25,220.45,25666.0,211.9042,212.0676,211.6352,211.8273,25666.0
2023-03-23 13:55:00,220.45,220.53,220.26,220.36,6912.0,211.8273,211.9042,211.6448,211.7409,6912.0
2023-03-23 14:00:00,220.38,220.71,220.38,220.42,10407.0,211.7601,212.0772,211.7601,211.7985,10407.0
2023-03-23 14:05:00,220.47,220.61,220.22,220.31,17469.0,211.8465,211.9811,211.6063,211.6928,17469.0
2023-03-23 14:10:00,220.35,220.4,220.15,220.39,7990.0,211.7312,211.7793,211.5391,211.7697,7990.0
2023-03-23 14:15:00,220.4,220.48,220.13,220.3,8420.0,211.7793,211.8562,211.5198,211.6832,8420.0
2023-03-23 14:20:00,220.25,220.29,219.4,219.4,24470.0,211.6352,211.6736,210.8184,210.8184,24470.0
2023-03-23 14:25:00,219.48,219.59,218.83,218.83,11886.0,210.8953,211.001,210.2707,210.2707,11886.0
2023-03-23 14:30:00,218.81,219.07,218.65,219.06,38260.0,210.2515,210.5013,210.0977,210.4917,38260.0
2023-03-23 14:35:00,219.06,219.29,218.74,218.77,10789.0,210.4917,210.7127,210.1842,210.213,10789.0
2023-03-23 14:40:00,218.76,218.86,217.9,217.91,15967.0,210.2034,210.2995,209.3771,209.3867,15967.0
2023-03-23 14:45:00,218.02,218.56,217.68,218.31,24445.0,209.4924,210.0113,209.1657,209.771,24445.0
2023-03-23 14:50:00,218.27,218.44,217.82,217.9,42876.0,209.7326,209.896,209.3002,209.3771,42876.0
2023-03-23 14:55:00,217.92,218.7,217.6,218.68,23496.0,209.3963,210.1458,209.0888,210.1266,23496.0
2023-03-23 15:00:00,218.74,220.0,218.74,219.44,28537.0,210.1842,211.3949,210.1842,210.8568,28537.0
2023-03-23 15:05:00,219.49,219.53,218.85,219.37,13233.0,210.9049,210.9433,210.2899,210.7896,13233.0
2023-03-23 15:10:00,219.41,219.56,218.71,219.01,12448.0,210.828,210.9721,210.1554,210.4437,12448.0
2023-03-23 15:15:00,219.18,219.24,218.22,218.33,18083.0,210.607,210.6647,209.6846,209.7903,18083.0
2023-03-23 15:20:00,218.36,218.7,217.63,218.52,17460.0,209.8191,210.1458,209.1176,209.9728,17460.0
2023-03-23 15:25:00,218.62,218.86,218.38,218.39,15535.0,210.0689,210.2995,209.8383,209.8479,15535.0
2023-03-23 15:30:00,218.33,218.78,218.08,218.68,18015.0,209.7903,210.2227,209.55,210.1266,18015.0
2023-03-23 15:35:00,218.81,219.55,218.81,219.26,25229.0,210.2515,210.9625,210.2515,210.6839,25229.0
2023-03-23 15:40:00,219.27,219.54,219.04,219.52,30544.0,210.6935,210.9529,210.4725,210.9337,30544.0
2023-03-23 15:45:00,219.44,220.03,219.44,219.59,34962.0,210.8568,211.4238,210.8568,211.001,34962.0
2023-03-23 15:50:00,219.67,220.65,219.67,219.97,70847.0,211.0778,212.0195,211.0778,211.3661,70847.0
2023-03-23 15:55:00,220.0,220.05,219.35,219.37,150923.0,211.3949,211.443,210.7704,210.7896,150923.0
2023-03-24 09:30:00,216.85,217.43,215.32,215.42,152613.0,208.3681,208.9255,206.898,206.9941,152613.0
2023-03-24 09:35:00,215.37,216.77,215.36,216.08,37745.0,206.946,208.2913,206.9364,207.6283,37745.0
2023-03-24 09:40:00,215.99,216.02,215.05,215.05,41935.0,207.5418,207.5706,206.6385,206.6385,41935.0
2023-03-24 09:45:00,215.0,215.0,213.54,214.14,66136.0,206.5905,206.5905,205.1876,205.7641,66136.0
2023-03-24 09:50:00,214.09,214.65,213.7,214.64,31767.0,205.7161,206.2542,205.3414,206.2446,31767.0
2023-03-24 09:55:00,214.59,215.37,214.37,215.21,25096.0,206.1965,206.946,205.9851,206.7923,25096.0
2023-03-24 10:00:00,215.24,215.85,215.1,215.84,30260.0,206.8211,207.4073,206.6866,207.3976,30260.0
2023-03-24 10:05:00,215.75,216.32,215.64,215.75,14867.0,207.3112,207.8589,207.2055,207.3112,14867.0
2023-03-24 10:10:00,215.78,216.68,215.63,216.25,11243.0,207.34,208.2048,207.1959,207.7916,11243.0
2023-03-24 10:15:00,216.17,216.17,214.72,214.9,35166.0,207.7147,207.7147,206.3215,206.4944,35166.0
2023-03-24 10:20:00,214.9,215.12,214.35,214.83,13356.0,206.4944,206.7058,205.9659,206.4272,13356.0
2023-03-24 10:25:00,214.97,215.82,214.96,215.59,19170.0,206.5617,207.3784,206.5521,207.1574,19170.0
2023-03-24 10:30:00,215.66,216.2,215.47,216.05,17711.0,207.2247,207.7436,207.0421,207.5994,17711.0
2023-03-24 10:35:00,216.03,216.03,214.95,214.95,16793.0,207.5802,207.5802,206.5425,206.5425,16793.0
2023-03-24 10:40:00,214.83,214.88,214.0,214.11,19843.0,206.4272,206.4752,205.6296,205.7353,19843.0
2023-03-24 10:45:00,214.19,214.59,213.88,214.17,18686.0,205.8122,206.1965,205.5143,205.793,18686.0
2023-03-24 10:50:00,214.09,214.33,213.9,213.96,14754.0,205.7161,205.9467,205.5335,205.5912,14754.0
2023-03-24 10:55:00,213.9,214.55,213.86,214.18,18975.0,205.5335,206.1581,205.4951,205.8026,18975.0
2023-03-24 11:00:00,214.22,214.4,213.8,214.33,26431.0,205.841,206.014,205.4374,205.9467,26431.0
2023-03-24 11:05:00,214.4,214.48,213.64,213.97,42220.0,206.014,206.0908,205.2837,205.6008,42220.0
2023-03-24 11:10:00,213.89,213.89,213.14,213.32,18199.0,205.5239,205.5239,204.8033,204.9762,18199.0
2023-03-24 11:15:00,213.25,213.82,213.2,213.63,19135.0,204.909,205.4567,204.8609,205.2741,19135.0
2023-03-24 11:20:00,213.63,213.9,213.45,213.74,28630.0,205.2741,205.5335,205.1011,205.3798,28630.0
2023-03-24 11:25:00,213.81,214.09,213.81,213.85,14235.0,205.447,205.7161,205.447,205.4855,14235.0
2023-03-24 11:30:00,213.8,214.23,213.8,214.19,16566.0,205.4374,205.8506,205.4374,205.8122,16566.0
2023-03-24 11:35:00,214.1,214.54,214.1,214.37,20337.0,205.7257,206.1485,205.7257,205.9851,20337.0
2023-03-24 11:40:00,214.38,214.74,214.37,214.74,8632.0,205.9948,206.3407,205.9851,206.3407,8632.0
2023-03-24 11:45:00,214.79,215.85,214.79,215.75,24308.0,206.3887,207.4073,206.3887,207.3112,24308.0
2023-03-24 11:50:00,215.7,215.7,215.33,215.33,8955.0,207.2631,207.2631,206.9076,206.9076,8955.0
2023-03-24 11:55:00,215.35,216.21,215.35,215.91,17559.0,206.9268,207.7532,206.9268,207.4649,17559.0
2023-03-24 12:00:00,215.93,216.66,215.87,215.92,14660.0,207.4841,208.1856,207.4265,207.4745,14660.0
2023-03-24 12:05:00,215.97,216.04,215.5,215.51,9219.0,207.5226,207.5898,207.0709,207.0806,9219.0
2023-03-24 12:10:00,215.49,215.92,215.49,215.78,12569.0,207.0613,207.4745,207.0613,207.34,12569.0
2023-03-24 12:15:00,215.81,216.02,215.32,215.64,12061.0,207.3688,207.5706,206.898,207.2055,12061.0
2023-03-24 12:20:00,215.65,215.86,215.53,215.66,12247.0,207.2151,207.4169,207.0998,207.2247,12247.0
2023-03-24 12:25:00,215.67,215.93,215.52,215.93,23282.0,207.2343,207.4841,207.0902,207.4841,23282.0
2023-03-24 12:30:00,216.0,216.17,215.78,216.13,9977.0,207.5514,207.7147,207.34,207.6763,9977.0
2023-03-24 12:35:00,216.21,216.52,216.18,216.31,12246.0,207.7532,208.051,207.7243,207.8493,12246.0
2023-03-24 12:40:00,216.37,216.51,216.11,216.32,11785.0,207.9069,208.0414,207.6571,207.8589,11785.0
2023-03-24 12:45:00,216.31,216.93,216.3,216.83,9603.0,207.8493,208.445,207.8397,208.3489,9603.0
2023-03-24 12:50:00,216.76,216.87,216.44,216.61,8624.0,208.2817,208.3874,207.9742,208.1375,8624.0
2023-03-24 12:55:00,216.64,217.02,216.58,216.6,10687.0,208.1664,208.5315,208.1087,208.1279,10687.0
2023-03-24 13:00:00,216.66,216.82,216.46,216.63,12251.0,208.1856,208.3393,207.9934,208.1567,12251.0
2023-03-24 13:05:00,216.62,216.87,216.11,216.13,25934.0,208.1471,208.3874,207.6571,207.6763,25934.0
2023-03-24 13:10:00,216.15,216.22,215.9,216.08,8511.0,207.6955,207.7628,207.4553,207.6283,8511.0
2023-03-24 13:15:00,216.12,216.21,215.76,215.78,6610.0,207.6667,207.7532,207.3208,207.34,6610.0
2023-03-24 13:20:00,215.86,216.34,215.77,216.23,10316.0,207.4169,207.8781,207.3304,207.7724,10316.0
2023-03-24 13:25:00,216.3,216.95,216.28,216.45,16574.0,207.8397,208.4642,207.8204,207.9838,16574.0
2023-03-24 13:30:00,216.56,216.6,216.21,216.21,8292.0,208.0895,208.1279,207.7532,207.7532,8292.0
2023-03-24 13:35:00,216.24,216.58,216.2,216.45,12046.0,207.782,208.1087,207.7436,207.9838,12046.0
2023-03-24 13:40:00,216.44,216.51,216.01,216.02,14825.0,207.9742,208.0414,207.561,207.5706,14825.0
2023-03-24 13:45:00,216.0,216.14,215.75,215.76,18639.0,207.5514,207.6859,207.3112,207.3208,18639.0
2023-03-24 13:50:00,215.84,215.91,215.6,215.65,6557.0,207.3976,207.4649,207.167,207.2151,6557.0
2023-03-24 13:55:00,215.65,215.98,215.65,215.92,10604.0,207.2151,207.5322,207.2151,207.4745,10604.0
2023-03-24 14:00:00,215.94,216.19,215.94,216.15,10174.0,207.4937,207.734,207.4937,207.6955,10174.0
2023-03-24 14:05:00,216.19,216.2,215.73,216.16,13484.0,207.734,207.7436,207.2919,207.7051,13484.0
2023-03-24 14:10:00,216.16,216.37,216.12,216.3,11796.0,207.7051,207.9069,207.6667,207.8397,11796.0
2023-03-24 14:15:00,216.31,216.49,216.12,216.21,21632.0,207.8493,208.0222,207.6667,207.7532,21632.0
2023-03-24 14:20:00,216.21,216.35,216.06,216.09,19965.0,207.7532,207.8877,207.609,207.6379,19965.0
2023-03-24 14:25:00,216.09,216.21,216.01,216.05,10656.0,207.6379,207.7532,207.561,207.5994,10656.0
2023-03-24 14:30:00,216.1,216.61,215.99,216.47,19216.0,207.6475,208.1375,207.5418,208.003,19216.0
2023-03-24 14:35:00,216.47,216.49,216.25,216.32,12245.0,208.003,208.0222,207.7916,207.8589,12245.0
2023-03-24 14:40:00,216.32,216.39,216.17,216.24,16473.0,207.8589,207.9261,207.7147,207.782,16473.0
2023-03-24 14:45:00,216.22,216.58,216.22,216.5,11144.0,207.7628,208.1087,207.7628,208.0318,11144.0
2023-03-24 14:50:00,216.51,216.51,216.06,216.15,11083.0,208.0414,208.0414,207.609,207.6955,11083.0
2023-03-24 14:55:00,216.2,216.37,216.01,216.15,18201.0,207.7436,207.9069,207.561,207.6955,18201.0
2023-03-24 15:00:00,216.15,216.17,215.79,215.89,11472.0,207.6955,207.7147,207.3496,207.4457,11472.0
2023-03-24 15:05:00,215.84,215.96,215.66,215.67,11382.0,207.3976,207.513,207.2247,207.2343,11382.0
2023-03-24 15:10:00,215.67,215.78,215.55,215.6,8789.0,207.2343,207.34,207.119,207.167,8789.0
2023-03-24 15:15:00,215.56,216.1,215.56,216.09,24905.0,207.1286,207.6475,207.1286,207.6379,24905.0
2023-03-24 15:20:00,216.09,216.57,216.09,216.22,23632.0,207.6379,208.0991,207.6379,207.7628,23632.0
2023-03-24 15:25:00,216.19,216.49,216.11,216.28,25263.0,207.734,208.0222,207.6571,207.8204,25263.0
2023-03-24 15:30:00,216.33,216.53,216.23,216.53,44586.0,207.8685,208.0607,207.7724,208.0607,44586.0
2023-03-24 15:35:00,216.53,216.86,216.4,216.52,25806.0,208.0607,208.3778,207.9357,208.051,25806.0
2023-03-24 15:40:00,216.53,216.81,216.43,216.74,25308.0,208.0607,208.3297,207.9646,208.2624,25308.0
2023-03-24 15:45:00,216.75,216.81,216.45,216.81,40182.0,208.2721,208.3297,207.9838,208.3297,40182.0
2023-03-24 15:50:00,216.76,216.76,216.23,216.3,69620.0,208.2817,208.2817,207.7724,207.8397,69620.0
2023-03-24 15:55:00,216.34,217.04,216.25,217.04,134643.0,207.8781,208.5507,207.7916,208.5507,134643.0
2023-03-27 09:30:00,214.93,215.76,214.64,215.39,133254.0,206.5232,207.3208,206.2446,206.9652,133254.0
2023-03-27 09:35:00,215.43,215.8,214.31,214.35,61101.0,207.0037,207.3592,205.9275,205.9659,61101.0
2023-03-27 09:40:00,214.32,215.31,213.92,215.24,48621.0,205.9371,206.8884,205.5527,206.8211,48621.0
2023-03-27 09:45:00,215.14,216.19,215.14,215.76,64929.0,206.725,207.734,206.725,207.3208,64929.0
2023-03-27 09:50:00,215.85,216.66,215.85,216.21,28891.0,207.4073,208.1856,207.4073,207.7532,28891.0
2023-03-27 09:55:00,216.26,216.57,215.99,216.45,41682.0,207.8012,208.0991,207.5418,207.9838,41682.0
2023-03-27 10:00:00,216.45,216.48,215.93,216.17,20132.0,207.9838,208.0126,207.4841,207.7147,20132.0
2023-03-27 10:05:00,216.21,216.21,215.72,215.93,14803.0,207.7532,207.7532,207.2823,207.4841,14803.0
2023-03-27 10:10:00,215.89,216.33,215.89,216.11,29591.0,207.4457,207.8685,207.4457,207.6571,29591.0
2023-03-27 10:15:00,216.29,216.9,215.98,216.36,29449.0,207.83,208.4162,207.5322,207.8973,29449.0
2023-03-27 10:20:00,216.42,216.77,216.21,216.22,16216.0,207.955,208.2913,207.7532,207.7628,16216.0
2023-03-27 10:25:00,216.21,216.21,215.75,216.07,21255.0,207.7532,207.7532,207.3112,207.6187,21255.0
2023-03-27 10:30:00,215.99,215.99,215.38,215.49,16771.0,207.5418,207.5418,206.9556,207.0613,16771.0
2023-03-27 10:35:00,215.47,216.04,215.43,215.8,16786.0,207.0421,207.5898,207.0037,207.3592,16786.0
2023-03-27 10:40:00,215.84,215.9,215.01,215.06,33610.0,207.3976,207.4553,206.6001,206.6482,33610.0
2023-03-27 10:45:00,215.01,215.46,214.95,215.33,19690.0,206.6001,207.0325,206.5425,206.9076,19690.0
2023-03-27 10:50:00,215.28,215.35,215.0,215.31,7570.0,206.8596,206.9268,206.5905,206.8884,7570.0
2023-03-27 10:55:00,215.3,215.5,214.99,215.0,10047.0,206.8788,207.0709,206.5809,206.5905,10047.0
2023-03-27 11:00:00,215.1,215.26,214.97,214.98,7630.0,206.6866,206.8403,206.5617,206.5713,7630.0
2023-03-27 11:05:00,214.93,215.24,214.74,215.09,13461.0,206.5232,206.8211,206.3407,206.677,13461.0
2023-03-27 11:10:00,215.01,215.32,214.99,215.29,5241.0,206.6001,206.898,206.5809,206.8692,5241.0
2023-03-27 11:15:00,215.23,215.25,214.96,215.0,20218.0,206.8115,206.8307,206.5521,206.5905,20218.0
2023-03-27 11:20:00,214.96,215.62,214.96,215.58,16510.0,206.5521,207.1863,206.5521,207.1478,16510.0
2023-03-27 11:25:00,215.62,215.91,215.59,215.81,22888.0,207.1863,207.4649,207.1574,207.3688,22888.0
2023-03-27 11:30:00,215.81,216.05,215.77,215.91,20080.0,207.3688,207.5994,207.3304,207.4649,20080.0
2023-03-27 11:35:00,215.94,216.01,215.66,215.76,18347.0,207.4937,207.561,207.2247,207.3208,18347.0
2023-03-27 11:40:00,215.86,215.92,215.58,215.75,10717.0,207.4169,207.4745,207.1478,207.3112,10717.0
2023-03-27 11:45:00,215.73,216.0,215.73,215.94,9826.0,207.2919,207.5514,207.2919,207.4937,9826.0
2023-03-27 11:50:00,215.99,216.0,215.6,215.73,16727.0,207.5418,207.5514,207.167,207.2919,16727.0
2023-03-27 11:55:00,215.77,216.0,215.51,215.86,11284.0,207.3304,207.5514,207.0806,207.4169,11284.0
2023-03-27 12:00:00,215.82,216.2,215.81,216.03,25914.0,207.3784,207.7436,207.3688,207.5802,25914.0
2023-03-27 12:05:00,215.99,216.0,215.63,215.92,18172.0,207.5418,207.5514,207.1959,207.4745,18172.0
2023-03-27 12:10:00,215.96,216.09,215.9,215.99,12888.0,207.513,207.6379,207.4553,207.5418,12888.0
2023-03-27 12:15:00,216.03,216.35,216.02,216.35,31911.0,207.5802,207.8877,207.5706,207.8877,31911.0
2023-03-27 12:20:00,216.34,216.7,216.22,216.68,17114.0,207.8781,208.224,207.7628,208.2048,17114.0
2023-03-27 12:25:00,216.68,216.68,216.3,216.35,29434.0,208.2048,208.2048,207.8397,207.8877,29434.0
2023-03-27 12:30:00,216.37,216.67,216.35,216.36,31395.0,207.9069,208.1952,207.8877,207.8973,31395.0
2023-03-27 12:35:00,216.43,216.8,216.29,216.65,23865.0,207.9646,208.3201,207.83,208.176,23865.0
2023-03-27 12:40:00,216.61,216.85,216.59,216.78,7821.0,208.1375,208.3681,208.1183,208.3009,7821.0
2023-03-27 12:45:00,216.88,217.15,216.86,217.05,22563.0,208.397,208.6564,208.3778,208.5603,22563.0
2023-03-27 12:50:00,217.02,217.29,217.01,217.19,17666.0,208.5315,208.7909,208.5219,208.6948,17666.0
2023-03-27 12:55:00,217.17,217.31,217.05,217.23,15993.0,208.6756,208.8101,208.5603,208.7333,15993.0
2023-03-27 13:00:00,217.24,217.69,217.18,217.69,10209.0,208.7429,209.1753,208.6852,209.1753,10209.0
2023-03-27 13:05:00,217.69,217.82,217.38,217.58,24084.0,209.1753,209.3002,208.8774,209.0696,24084.0
2023-03-27 13:10:00,217.56,217.64,217.27,217.34,15587.0,209.0504,209.1272,208.7717,208.839,15587.0
2023-03-27 13:15:00,217.3,217.46,217.11,217.42,13324.0,208.8005,208.9543,208.618,208.9158,13324.0
2023-03-27 13:20:00,217.38,217.97,217.37,217.89,17647.0,208.8774,209.4443,208.8678,209.3675,17647.0
2023-03-27 13:25:00,217.92,218.17,217.86,218.13,19483.0,209.3963,209.6365,209.3386,209.5981,19483.0
2023-03-27 13:30:00,218.14,218.46,218.08,218.18,33166.0,209.6077,209.9152,209.55,209.6461,33166.0
2023-03-27 13:35:00,218.17,218.18,217.86,217.98,21124.0,209.6365,209.6461,209.3386,209.4539,21124.0
2023-03-27 13:40:00,218.06,218.15,217.94,218.0,14225.0,209.5308,209.6173,209.4155,209.4732,14225.0
2023-03-27 13:45:00,218.0,218.0,217.63,217.68,15173.0,209.4732,209.4732,209.1176,209.1657,15173.0
2023-03-27 13:50:00,217.69,217.76,217.59,217.61,16649.0,209.1753,209.2425,209.0792,209.0984,16649.0
2023-03-27 13:55:00,217.63,217.88,217.6,217.82,13053.0,209.1176,209.3579,209.0888,209.3002,13053.0
2023-03-27 14:00:00,217.84,217.86,217.42,217.49,14594.0,209.3194,209.3386,208.9158,208.9831,14594.0
2023-03-27 14:05:00,217.44,217.63,217.28,217.58,12158.0,208.9351,209.1176,208.7813,209.0696,12158.0
2023-03-27 14:10:00,217.57,217.84,217.57,217.84,20884.0,209.06,209.3194,209.06,209.3194,20884.0
2023-03-27 14:15:00,217.8,218.04,217.76,217.99,12401.0,209.281,209.5116,209.2425,209.4636,12401.0
2023-03-27 14:20:00,218.03,218.3,218.01,218.15,42795.0,209.502,209.7614,209.4828,209.6173,42795.0
2023-03-27 14:25:00,218.17,218.38,218.13,218.33,9272.0,209.6365,209.8383,209.5981,209.7903,9272.0
2023-03-27 14:30:00,218.35,218.63,218.34,218.61,9937.0,209.8095,210.0785,209.7999,210.0593,9937.0
2023-03-27 14:35:00,218.61,218.73,218.35,218.63,16815.0,210.0593,210.1746,209.8095,210.0785,16815.0
2023-03-27 14:40:00,218.62,218.65,218.4,218.44,6581.0,210.0689,210.0977,209.8575,209.896,6581.0
2023-03-27 14:45:00,218.55,218.62,218.39,218.56,10198.0,210.0016,210.0689,209.8479,210.0113,10198.0
2023-03-27 14:50:00,218.59,218.67,218.36,218.36,11688.0,210.0401,210.117,209.8191,209.8191,11688.0
2023-03-27 14:55:00,218.37,218.52,218.3,218.47,16996.0,209.8287,209.9728,209.7614,209.9248,16996.0
2023-03-27 15:00:00,218.47,218.72,218.36,218.4,20103.0,209.9248,210.165,209.8191,209.8575,20103.0
2023-03-27 15:05:00,218.44,218.55,218.3,218.36,12126.0,209.896,210.0016,209.7614,209.8191,12126.0
2023-03-27 15:10:00,218.34,218.52,218.31,218.42,10641.0,209.7999,209.9728,209.771,209.8767,10641.0
2023-03-27 15:15:00,218.37,218.52,218.28,218.32,11149.0,209.8287,209.9728,209.7422,209.7806,11149.0
2023-03-27 15:20:00,218.33,218.78,218.25,218.76,15166.0,209.7903,210.2227,209.7134,210.2034,15166.0
2023-03-27 15:25:00,218.8,218.9,218.68,218.87,11923.0,210.2419,210.338,210.1266,210.3091,11923.0
2023-03-27 15:30:00,218.81,218.91,218.72,218.85,35289.0,210.2515,210.3476,210.165,210.2899,35289.0
2023-03-27 15:35:00,218.87,218.96,218.33,218.62,29165.0,210.3091,210.3956,209.7903,210.0689,29165.0
2023-03-27 15:40:00,218.62,218.83,218.45,218.62,25224.0,210.0689,210.2707,209.9056,210.0689,25224.0
2023-03-27 15:45:00,218.56,218.61,218.23,218.23,27021.0,210.0113,210.0593,209.6942,209.6942,27021.0
2023-03-27 15:50:00,218.2,218.46,218.03,218.28,58251.0,209.6653,209.9152,209.502,209.7422,58251.0
2023-03-27 15:55:00,218.23,218.31,217.91,218.16,113755.0,209.6942,209.771,209.3867,209.6269,113755.0
2023-03-28 09:30:00,218.15,218.94,217.71,218.72,45296.0,209.6173,210.3764,209.1945,210.165,45296.0
2023-03-28 09:35:00,218.95,219.81,218.71,219.61,22556.0,210.386,211.2124,210.1554,211.0202,22556.0
2023-03-28 09:40:00,219.74,220.3,219.62,220.11,28172.0,211.1451,211.6832,211.0298,211.5006,28172.0
2023-03-28 09:45:00,220.15,220.56,219.95,220.05,27440.0,211.5391,211.933,211.3469,211.443,27440.0
2023-03-28 09:50:00,220.09,220.12,219.3,219.58,11398.0,211.4814,211.5102,210.7223,210.9914,11398.0
2023-03-28 09:55:00,219.78,219.86,219.47,219.61,12714.0,211.1835,211.2604,210.8857,211.0202,12714.0
2023-03-28 10:00:00,219.55,219.82,219.18,219.61,17125.0,210.9625,211.222,210.607,211.0202,17125.0
2023-03-28 10:05:00,219.62,220.2,219.59,220.16,12406.0,211.0298,211.5871,211.001,211.5487,12406.0
2023-03-28 10:10:00,220.23,220.29,219.85,220.01,17627.0,211.6159,211.6736,211.2508,211.4045,17627.0
2023-03-28 10:15:00,220.08,220.18,219.89,220.16,17047.0,211.4718,211.5679,211.2892,211.5487,17047.0
2023-03-28 10:20:00,220.13,220.13,219.61,219.76,8091.0,211.5198,211.5198,211.0202,211.1643,8091.0
2023-03-28 10:25:00,219.74,219.81,219.43,219.65,15515.0,211.1451,211.2124,210.8472,211.0586,15515.0
2023-03-28 10:30:00,219.7,219.77,218.75,218.8,17752.0,211.1067,211.1739,210.1938,210.2419,17752.0
2023-03-28 10:35:00,218.74,219.29,218.74,219.0,5791.0,210.1842,210.7127,210.1842,210.434,5791.0
2023-03-28 10:40:00,219.06,219.13,218.84,219.03,7455.0,210.4917,210.559,210.2803,210.4629,7455.0
2023-03-28 10:45:00,219.03,219.28,218.96,219.19,10594.0,210.4629,210.7031,210.3956,210.6166,10594.0
2023-03-28 10:50:00,219.31,219.31,219.1,219.17,9502.0,210.7319,210.7319,210.5301,210.5974,9502.0
2023-03-28 10:55:00,219.18,219.32,218.78,218.99,15088.0,210.607,210.7415,210.2227,210.4244,15088.0
2023-03-28 11:00:00,219.1,219.23,218.88,218.91,11685.0,210.5301,210.6551,210.3187,210.3476,11685.0
2023-03-28 11:05:00,218.94,219.24,218.94,218.95,5358.0,210.3764,210.6647,210.3764,210.386,5358.0
2023-03-28 11:10:00,218.87,219.05,218.79,218.97,9533.0,210.3091,210.4821,210.2323,210.4052,9533.0
2023-03-28 11:15:00,219.02,219.27,219.0,219.17,9639.0,210.4533,210.6935,210.434,210.5974,9639.0
2023-03-28 11:20:00,219.19,219.41,219.08,219.29,11319.0,210.6166,210.828,210.5109,210.7127,11319.0
2023-03-28 11:25:00,219.3,219.35,219.17,219.23,9620.0,210.7223,210.7704,210.5974,210.6551,9620.0
2023-03-28 11:30:00,219.3,219.58,219.3,219.45,8047.0,210.7223,210.9914,210.7223,210.8664,8047.0
2023-03-28 11:35:00,219.46,219.81,219.42,219.72,7664.0,210.8761,211.2124,210.8376,211.1259,7664.0
2023-03-28 11:40:00,219.73,219.76,219.58,219.65,5066.0,211.1355,211.1643,210.9914,211.0586,5066.0
2023-03-28 11:45:00,219.65,219.68,219.31,219.31,4970.0,211.0586,211.0874,210.7319,210.7319,4970.0
2023-03-28 11:50:00,219.35,219.57,219.35,219.57,4745.0,210.7704,210.9818,210.7704,210.9818,4745.0
2023-03-28 11:55:00,219.6,219.67,219.55,219.65,3404.0,211.0106,211.0778,210.9625,211.0586,3404.0
2023-03-28 12:00:00,219.66,219.7,219.53,219.53,4972.0,211.0682,211.1067,210.9433,210.9433,4972.0
2023-03-28 12:05:00,219.61,219.67,219.51,219.59,4368.0,211.0202,211.0778,210.9241,211.001,4368.0
2023-03-28 12:10:00,219.6,219.82,219.53,219.78,8393.0,211.0106,211.222,210.9433,211.1835,8393.0
2023-03-28 12:15:00,219.83,219.83,219.48,219.64,4512.0,211.2316,211.2316,210.8953,211.049,4512.0
2023-03-28 12:20:00,219.66,220.08,219.66,219.95,6584.0,211.0682,211.4718,211.0682,211.3469,6584.0
2023-03-28 12:25:00,219.99,220.01,219.77,219.8,7635.0,211.3853,211.4045,211.1739,211.2028,7635.0
2023-03-28 12:30:00,219.88,219.88,219.56,219.78,3921.0,211.2796,211.2796,210.9721,211.1835,3921.0
2023-03-28 12:35:00,219.78,219.89,219.77,219.86,6951.0,211.1835,211.2892,211.1739,211.2604,6951.0
2023-03-28 12:40:00,219.87,220.01,219.85,219.9,5093.0,211.27,211.4045,211.2508,211.2988,5093.0
2023-03-28 12:45:00,219.9,220.1,219.89,220.0,7024.0,211.2988,211.491,211.2892,211.3949,7024.0
2023-03-28 12:50:00,219.97,219.97,219.7,219.89,7029.0,211.3661,211.3661,211.1067,211.2892,7029.0
2023-03-28 12:55:00,219.91,219.92,219.5,219.61,7861.0,211.3085,211.3181,210.9145,211.0202,7861.0
2023-03-28 13:00:00,219.69,219.7,219.27,219.27,9829.0,211.0971,211.1067,210.6935,210.6935,9829.0
2023-03-28 13:05:00,219.22,219.31,218.95,219.0,11071.0,210.6454,210.7319,210.386,210.434,11071.0
2023-03-28 13:10:00,219.01,219.1,218.75,218.87,7736.0,210.4437,210.5301,210.1938,210.3091,7736.0
2023-03-28 13:15:00,218.84,219.0,218.72,218.98,10199.0,210.2803,210.434,210.165,210.4148,10199.0
2023-03-28 13:20:00,218.98,219.07,218.79,218.95,8416.0,210.4148,210.5013,210.2323,210.386,8416.0
2023-03-28 13:25:00,218.89,218.95,218.73,218.86,6429.0,210.3283,210.386,210.1746,210.2995,6429.0
2023-03-28 13:30:00,218.78,218.92,218.58,218.58,15940.0,210.2227,210.3572,210.0305,210.0305,15940.0
2023-03-28 13:35:00,218.61,218.65,218.37,218.4,6813.0,210.0593,210.0977,209.8287,209.8575,6813.0
2023-03-28 13:40:00,218.4,218.46,218.3,218.46,11245.0,209.8575,209.9152,209.7614,209.9152,11245.0
2023-03-28 13:45:00,218.43,218.52,218.35,218.43,5095.0,209.8863,209.9728,209.8095,209.8863,5095.0
2023-03-28 13:50:00,218.43,218.46,218.25,218.36,7836.0,209.8863,209.9152,209.7134,209.8191,7836.0
2023-03-28 13:55:00,218.38,218.43,218.19,218.29,13824.0,209.8383,209.8863,209.6557,209.7518,13824.0
2023-03-28 14:00:00,218.34,218.65,218.32,218.54,14793.0,209.7999,210.0977,209.7806,209.992,14793.0
2023-03-28 14:05:00,218.55,218.59,218.44,218.55,22834.0,210.0016,210.0401,209.896,210.0016,22834.0
2023-03-28 14:10:00,218.55,218.67,218.45,218.66,8844.0,210.0016,210.117,209.9056,210.1073,8844.0
2023-03-28 14:15:00,218.66,218.78,218.6,218.75,5076.0,210.1073,210.2227,210.0497,210.1938,5076.0
2023-03-28 14:20:00,218.78,218.8,218.42,218.43,6841.0,210.2227,210.2419,209.8767,209.8863,6841.0
2023-03-28 14:25:00,218.49,218.57,218.37,218.39,4366.0,209.944,210.0209,209.8287,209.8479,4366.0
2023-03-28 14:30:00,218.43,218.53,218.22,218.29,5501.0,209.8863,209.9824,209.6846,209.7518,5501.0
2023-03-28 14:35:00,218.42,218.57,218.32,218.57,5989.0,209.8767,210.0209,209.7806,210.0209,5989.0
2023-03-28 14:40:00,218.58,218.78,218.56,218.75,5080.0,210.0305,210.2227,210.0113,210.1938,5080.0
2023-03-28 14:45:00,218.78,219.04,218.78,218.93,5575.0,210.2227,210.4725,210.2227,210.3668,5575.0
2023-03-28 14:50:00,218.93,219.27,218.93,219.26,6212.0,210.3668,210.6935,210.3668,210.6839,6212.0
2023-03-28 14:55:00,219.24,219.37,219.19,219.25,16547.0,210.6647,210.7896,210.6166,210.6743,16547.0
2023-03-28 15:00:00,219.26,219.63,219.26,219.53,10340.0,210.6839,211.0394,210.6839,210.9433,10340.0
2023-03-28 15:05:00,219.53,219.73,219.46,219.47,13023.0,210.9433,211.1355,210.8761,210.8857,13023.0
2023-03-28 15:10:00,219.48,219.51,219.24,219.43,13078.0,210.8953,210.9241,210.6647,210.8472,13078.0
2023-03-28 15:15:00,219.47,219.48,219.19,219.33,11055.0,210.8857,210.8953,210.6166,210.7511,11055.0
2023-03-28 15:20:00,219.3,219.41,219.23,219.39,11899.0,210.7223,210.828,210.6551,210.8088,11899.0
2023-03-28 15:25:00,219.44,219.48,219.18,219.23,9744.0,210.8568,210.8953,210.607,210.6551,9744.0
2023-03-28 15:30:00,219.22,219.46,219.13,219.46,17076.0,210.6454,210.8761,210.559,210.8761,17076.0
2023-03-28 15:35:00,219.46,219.61,219.29,219.55,22120.0,210.8761,211.0202,210.7127,210.9625,22120.0
2023-03-28 15:40:00,219.56,219.74,219.46,219.73,17347.0,210.9721,211.1451,210.8761,211.1355,17347.0
2023-03-28 15:45:00,219.73,219.78,219.51,219.78,26461.0,211.1355,211.1835,210.9241,211.1835,26461.0
2023-03-28 15:50:00,219.88,220.06,219.74,219.93,46593.0,211.2796,211.4526,211.1451,211.3277,46593.0
2023-03-28 15:55:00,219.92,220.36,219.81,220.2,127377.0,211.3181,211.7409,211.2124,211.5871,127377.0
2023-03-29 09:30:00,222.74,223.22,221.87,221.99,87122.0,214.0278,214.489,213.1918,213.3071,87122.0
2023-03-29 09:35:00,222.3,222.42,221.9,222.32,15144.0,213.605,213.7203,213.2206,213.6242,15144.0
2023-03-29 09:40:00,222.28,222.77,222.21,222.52,15517.0,213.5858,214.0566,213.5185,213.8164,15517.0
2023-03-29 09:45:00,222.58,222.66,222.04,222.04,17867.0,213.874,213.9509,213.3551,213.3551,17867.0
2023-03-29 09:50:00,222.06,222.67,222.0,222.59,13898.0,213.3744,213.9605,213.3167,213.8836,13898.0
2023-03-29 09:55:00,222.62,222.69,222.2,222.36,12770.0,213.9125,213.9797,213.5089,213.6626,12770.0
2023-03-29 10:00:00,222.44,222.56,222.2,222.22,8347.0,213.7395,213.8548,213.5089,213.5281,8347.0
2023-03-29 10:05:00,222.26,222.5,221.9,222.38,11636.0,213.5665,213.7971,213.2206,213.6818,11636.0
2023-03-29 10:10:00,222.36,222.38,222.07,222.21,4272.0,213.6626,213.6818,213.384,213.5185,4272.0
2023-03-29 10:15:00,222.09,222.34,222.09,222.13,6247.0,213.4032,213.6434,213.4032,213.4416,6247.0
2023-03-29 10:20:00,222.11,222.38,221.98,222.27,11349.0,213.4224,213.6818,213.2975,213.5761,11349.0
2023-03-29 10:25:00,222.26,222.38,222.03,222.35,10506.0,213.5665,213.6818,213.3455,213.653,10506.0
2023-03-29 10:30:00,222.39,222.69,222.39,222.57,6009.0,213.6915,213.9797,213.6915,213.8644,6009.0
2023-03-29 10:35:00,222.55,222.58,222.19,222.19,8090.0,213.8452,213.874,213.4993,213.4993,8090.0
2023-03-29 10:40:00,222.24,222.25,221.79,221.81,9276.0,213.5473,213.5569,213.1149,213.1341,9276.0
2023-03-29 10:45:00,221.73,221.89,221.53,221.8,16357.0,213.0573,213.211,212.8651,213.1245,16357.0
2023-03-29 10:50:00,221.93,222.04,221.78,221.86,3317.0,213.2494,213.3551,213.1053,213.1822,3317.0
2023-03-29 10:55:00,221.97,222.17,221.71,221.78,8013.0,213.2879,213.4801,213.038,213.1053,8013.0
2023-03-29 11:00:00,221.75,222.05,221.56,222.04,4831.0,213.0765,213.3647,212.8939,213.3551,4831.0
2023-03-29 11:05:00,222.09,222.23,222.03,222.16,6506.0,213.4032,213.5377,213.3455,213.4704,6506.0
2023-03-29 11:10:00,222.08,222.24,221.98,222.0,11284.0,213.3936,213.5473,213.2975,213.3167,11284.0
2023-03-29 11:15:00,221.95,222.16,221.88,221.91,18713.0,213.2687,213.4704,213.2014,213.2302,18713.0
2023-03-29 11:20:00,221.88,222.25,221.88,222.15,9172.0,213.2014,213.5569,213.2014,213.4608,9172.0
2023-03-29 11:25:00,222.12,222.15,221.83,221.83,7075.0,213.432,213.4608,213.1534,213.1534,7075.0
2023-03-29 11:30:00,221.96,222.3,221.88,222.21,5837.0,213.2783,213.605,213.2014,213.5185,5837.0
2023-03-29 11:35:00,222.2,222.45,222.03,222.33,9328.0,213.5089,213.7491,213.3455,213.6338,9328.0
2023-03-29 11:40:00,222.28,222.39,222.09,222.17,11756.0,213.5858,213.6915,213.4032,213.4801,11756.0
2023-03-29 11:45:00,222.15,222.34,222.1,222.21,4361.0,213.4608,213.6434,213.4128,213.5185,4361.0
2023-03-29 11:50:00,222.2,222.44,222.16,222.43,6091.0,213.5089,213.7395,213.4704,213.7299,6091.0
2023-03-29 11:55:00,222.44,222.53,222.3,222.35,8061.0,213.7395,213.826,213.605,213.653,8061.0
2023-03-29 12:00:00,222.33,222.68,222.25,222.52,10520.0,213.6338,213.9701,213.5569,213.8164,10520.0
2023-03-29 12:05:00,222.54,222.58,222.3,222.3,10341.0,213.8356,213.874,213.605,213.605,10341.0
2023-03-29 12:10:00,222.32,222.48,222.31,222.47,4790.0,213.6242,213.7779,213.6146,213.7683,4790.0
2023-03-29 12:15:00,222.5,222.7,222.45,222.66,11377.0,213.7971,213.9893,213.7491,213.9509,11377.0
2023-03-29 12:20:00,222.7,222.79,222.66,222.66,15788.0,213.9893,214.0758,213.9509,213.9509,15788.0
2023-03-29 12:25:00,222.62,222.8,222.62,222.72,11887.0,213.9125,214.0854,213.9125,214.0085,11887.0
2023-03-29 12:30:00,222.75,223.04,222.75,222.87,9172.0,214.0374,214.316,214.0374,214.1527,9172.0
2023-03-29 12:35:00,222.7,222.78,222.66,222.71,5142.0,213.9893,214.0662,213.9509,213.9989,5142.0
2023-03-29 12:40:00,222.71,222.73,222.44,222.48,7617.0,213.9989,214.0182,213.7395,213.7779,7617.0
2023-03-29 12:45:00,222.43,222.59,222.34,222.34,4702.0,213.7299,213.8836,213.6434,213.6434,4702.0
2023-03-29 12:50:00,222.46,222.52,222.46,222.46,1929.0,213.7587,213.8164,213.7587,213.7587,1929.0
2023-03-29 12:55:00,222.49,222.55,222.21,222.28,11311.0,213.7875,213.8452,213.5185,213.5858,11311.0
2023-03-29 13:00:00,222.27,222.49,222.24,222.49,4300.0,213.5761,213.7875,213.5473,213.7875,4300.0
2023-03-29 13:05:00,222.56,222.81,222.53,222.81,6682.0,213.8548,214.095,213.826,214.095,6682.0
2023-03-29 13:10:00,222.81,222.88,222.74,222.8,8060.0,214.095,214.1623,214.0278,214.0854,8060.0
2023-03-29 13:15:00,222.79,222.84,222.71,222.71,7329.0,214.0758,214.1238,213.9989,213.9989,7329.0
2023-03-29 13:20:00,222.77,222.78,222.68,222.72,5665.0,214.0566,214.0662,213.9701,214.0085,5665.0
2023-03-29 13:25:00,222.73,223.03,222.71,223.0,6924.0,214.0182,214.3064,213.9989,214.2776,6924.0
2023-03-29 13:30:00,222.96,222.97,222.68,222.68,9990.0,214.2392,214.2488,213.9701,213.9701,9990.0
2023-03-29 13:35:00,222.74,222.85,222.53,222.59,8116.0,214.0278,214.1335,213.826,213.8836,8116.0
2023-03-29 13:40:00,222.62,222.7,222.57,222.61,4952.0,213.9125,213.9893,213.8644,213.9028,4952.0
2023-03-29 13:45:00,222.57,222.65,222.4,222.4,7484.0,213.8644,213.9413,213.7011,213.7011,7484.0
2023-03-29 13:50:00,222.42,222.53,222.35,222.38,8543.0,213.7203,213.826,213.653,213.6818,8543.0
2023-03-29 13:55:00,222.42,222.42,222.14,222.26,8745.0,213.7203,213.7203,213.4512,213.5665,8745.0
2023-03-29 14:00:00,222.26,222.27,221.9,222.04,11468.0,213.5665,213.5761,213.2206,213.3551,11468.0
2023-03-29 14:05:00,222.07,222.21,221.97,222.09,13949.0,213.384,213.5185,213.2879,213.4032,13949.0
2023-03-29 14:10:00,222.11,222.21,221.95,221.95,9936.0,213.4224,213.5185,213.2687,213.2687,9936.0
2023-03-29 14:15:00,221.94,222.05,221.62,221.62,12756.0,213.2591,213.3647,212.9516,212.9516,12756.0
2023-03-29 14:20:00,221.56,221.81,221.5,221.8,8881.0,212.8939,213.1341,212.8363,213.1245,8881.0
2023-03-29 14:25:00,221.76,221.89,221.76,221.87,6182.0,213.0861,213.211,213.0861,213.1918,6182.0
2023-03-29 14:30:00,221.91,221.99,221.85,221.91,4953.0,213.2302,213.3071,213.1726,213.2302,4953.0
2023-03-29 14:35:00,221.92,222.24,221.91,222.21,13041.0,213.2398,213.5473,213.2302,213.5185,13041.0
2023-03-29 14:40:00,222.18,222.19,222.06,222.1,8104.0,213.4897,213.4993,213.3744,213.4128,8104.0
2023-03-29 14:45:00,222.09,222.38,222.09,222.33,5245.0,213.4032,213.6818,213.4032,213.6338,5245.0
2023-03-29 14:50:00,222.36,222.38,222.06,222.32,13875.0,213.6626,213.6818,213.3744,213.6242,13875.0
2023-03-29 14:55:00,222.37,222.49,222.35,222.38,12744.0,213.6722,213.7875,213.653,213.6818,12744.0
2023-03-29 15:00:00,222.4,222.48,222.12,222.34,28137.0,213.7011,213.7779,213.432,213.6434,28137.0
2023-03-29 15:05:00,222.33,222.33,222.14,222.29,5131.0,213.6338,213.6338,213.4512,213.5954,5131.0
2023-03-29 15:10:00,222.3,222.5,222.23,222.39,5741.0,213.605,213.7971,213.5377,213.6915,5741.0
2023-03-29 15:15:00,222.43,222.85,222.43,222.77,10395.0,213.7299,214.1335,213.7299,214.0566,10395.0
2023-03-29 15:20:00,222.78,222.97,222.76,222.85,9821.0,214.0662,214.2488,214.047,214.1335,9821.0
2023-03-29 15:25:00,222.86,222.91,222.76,222.82,16056.0,214.1431,214.1911,214.047,214.1046,16056.0
2023-03-29 15:30:00,222.82,222.82,222.54,222.65,14800.0,214.1046,214.1046,213.8356,213.9413,14800.0
2023-03-29 15:35:00,222.61,222.61,222.42,222.54,11036.0,213.9028,213.9028,213.7203,213.8356,11036.0
2023-03-29 15:40:00,222.51,222.94,222.46,222.88,17489.0,213.8068,214.2199,213.7587,214.1623,17489.0
2023-03-29 15:45:00,222.86,223.07,222.84,223.04,27263.0,214.1431,214.3449,214.1238,214.316,27263.0
2023-03-29 15:50:00,223.03,223.06,222.8,222.87,40704.0,214.3064,214.3352,214.0854,214.1527,40704.0
2023-03-29 15:55:00,222.89,223.05,222.76,223.04,100345.0,214.1719,214.3256,214.047,214.316,100345.0
2023-03-30 09:30:00,225.05,225.64,224.67,225.13,58793.0,216.2474,216.8143,215.8823,216.3243,58793.0
2023-03-30 09:35:00,225.22,225.94,224.99,225.94,25228.0,216.4108,217.1026,216.1898,217.1026,25228.0
2023-03-30 09:40:00,226.01,226.15,225.63,226.04,38270.0,217.1699,217.3044,216.8047,217.1987,38270.0
2023-03-30 09:45:00,225.97,226.35,225.85,226.0,35337.0,217.1314,217.4966,217.0161,217.1602,35337.0
2023-03-30 09:50:00,225.99,226.05,225.53,225.63,13628.0,217.1506,217.2083,216.7086,216.8047,13628.0
2023-03-30 09:55:00,225.7,226.09,225.7,225.7,32100.0,216.872,217.2467,216.872,216.872,32100.0
2023-03-30 10:00:00,225.57,225.92,225.5,225.74,19909.0,216.7471,217.0834,216.6798,216.9104,19909.0
2023-03-30 10:05:00,225.67,225.89,225.4,225.47,24918.0,216.8432,217.0546,216.5837,216.651,24918.0
2023-03-30 10:10:00,225.43,225.62,225.0,225.16,28727.0,216.6125,216.7951,216.1994,216.3531,28727.0
2023-03-30 10:15:00,225.12,225.25,224.95,225.02,12505.0,216.3147,216.4396,216.1513,216.2186,12505.0
2023-03-30 10:20:00,225.07,225.15,224.6,224.73,17026.0,216.2666,216.3435,215.815,215.9399,17026.0
2023-03-30 10:25:00,224.65,225.07,224.62,224.79,14939.0,215.8631,216.2666,215.8342,215.9976,14939.0
2023-03-30 10:30:00,224.81,225.07,224.6,224.69,17924.0,216.0168,216.2666,215.815,215.9015,17924.0
2023-03-30 10:35:00,224.73,225.43,224.6,225.43,12556.0,215.9399,216.6125,215.815,216.6125,12556.0
2023-03-30 10:40:00,225.42,225.53,225.31,225.47,8937.0,216.6029,216.7086,216.4972,216.651,8937.0
2023-03-30 10:45:00,225.47,225.5,225.3,225.43,9734.0,216.651,216.6798,216.4876,216.6125,9734.0
2023-03-30 10:50:00,225.39,225.51,225.11,225.33,10766.0,216.5741,216.6894,216.3051,216.5165,10766.0
2023-03-30 10:55:00,225.22,225.3,224.82,224.88,13507.0,216.4108,216.4876,216.0264,216.0841,13507.0
2023-03-30 11:00:00,224.88,225.01,224.78,224.91,10773.0,216.0841,216.209,215.988,216.1129,10773.0
2023-03-30 11:05:00,224.9,224.99,224.83,224.91,8492.0,216.1033,216.1898,216.036,216.1129,8492.0
2023-03-30 11:10:00,224.96,225.21,224.7,224.74,12710.0,216.1609,216.4011,215.9111,215.9495,12710.0
2023-03-30 11:15:00,224.7,224.85,224.62,224.83,17748.0,215.9111,216.0552,215.8342,216.036,17748.0
2023-03-30 11:20:00,224.86,225.03,224.79,224.97,6217.0,216.0648,216.2282,215.9976,216.1705,6217.0
2023-03-30 11:25:00,225.0,225.07,224.9,225.04,7593.0,216.1994,216.2666,216.1033,216.2378,7593.0
2023-03-30 11:30:00,224.99,225.02,224.81,224.87,8834.0,216.1898,216.2186,216.0168,216.0744,8834.0
2023-03-30 11:35:00,224.88,224.94,224.79,224.87,10105.0,216.0841,216.1417,215.9976,216.0744,10105.0
2023-03-30 11:40:00,224.83,225.11,224.83,224.99,8872.0,216.036,216.3051,216.036,216.1898,8872.0
2023-03-30 11:45:00,224.99,224.99,224.15,224.34,18358.0,216.1898,216.1898,215.3826,215.5652,18358.0
2023-03-30 11:50:00,224.31,224.44,224.24,224.34,8567.0,215.5364,215.6613,215.4691,215.5652,8567.0
2023-03-30 11:55:00,224.35,224.6,224.33,224.56,6694.0,215.5748,215.815,215.5556,215.7766,6694.0
2023-03-30 12:00:00,224.6,224.62,224.35,224.52,4851.0,215.815,215.8342,215.5748,215.7381,4851.0
2023-03-30 12:05:00,224.53,224.63,224.4,224.57,8037.0,215.7477,215.8438,215.6228,215.7862,8037.0
2023-03-30 12:10:00,224.58,224.75,224.49,224.68,14027.0,215.7958,215.9591,215.7093,215.8919,14027.0
2023-03-30 12:15:00,224.67,224.68,224.47,224.52,14452.0,215.8823,215.8919,215.6901,215.7381,14452.0
2023-03-30 12:20:00,224.55,224.79,224.51,224.52,9381.0,215.767,215.9976,215.7285,215.7381,9381.0
2023-03-30 12:25:00,224.51,224.64,224.35,224.39,13243.0,215.7285,215.8534,215.5748,215.6132,13243.0
2023-03-30 12:30:00,224.39,224.44,224.22,224.34,11704.0,215.6132,215.6613,215.4499,215.5652,11704.0
2023-03-30 12:35:00,224.35,224.35,223.99,224.0,17292.0,215.5748,215.5748,215.2289,215.2385,17292.0
2023-03-30 12:40:00,224.0,224.35,223.99,224.16,12896.0,215.2385,215.5748,215.2289,215.3922,12896.0
2023-03-30 12:45:00,224.21,224.23,224.01,224.11,4538.0,215.4403,215.4595,215.2481,215.3442,4538.0
2023-03-30 12:50:00,224.1,224.51,224.09,224.47,7786.0,215.3346,215.7285,215.325,215.6901,7786.0
2023-03-30 12:55:00,224.51,224.63,224.47,224.58,11967.0,215.7285,215.8438,215.6901,215.7958,11967.0
2023-03-30 13:00:00,224.55,224.88,224.55,224.69,13742.0,215.767,216.0841,215.767,215.9015,13742.0
2023-03-30 13:05:00,224.72,224.82,224.64,224.74,7781.0,215.9303,216.0264,215.8534,215.9495,7781.0
2023-03-30 13:10:00,224.7,224.81,224.6,224.75,7997.0,215.9111,216.0168,215.815,215.9591,7997.0
2023-03-30 13:15:00,224.77,224.85,224.58,224.58,10982.0,215.9784,216.0552,215.7958,215.7958,10982.0
2023-03-30 13:20:00,224.61,224.69,224.47,224.47,6755.0,215.8246,215.9015,215.6901,215.6901,6755.0
2023-03-30 13:25:00,224.46,224.66,224.4,224.65,3486.0,215.6805,215.8727,215.6228,215.8631,3486.0
2023-03-30 13:30:00,224.62,224.63,224.3,224.3,12070.0,215.8342,215.8438,215.5267,215.5267,12070.0
2023-03-30 13:35:00,224.36,224.36,224.12,224.34,11034.0,215.5844,215.5844,215.3538,215.5652,11034.0
2023-03-30 13:40:00,224.38,224.46,224.28,224.44,12362.0,215.6036,215.6805,215.5075,215.6613,12362.0
2023-03-30 13:45:00,224.41,224.43,224.28,224.41,11065.0,215.6324,215.6517,215.5075,215.6324,11065.0
2023-03-30 13:50:00,224.56,224.67,224.53,224.64,5652.0,215.7766,215.8823,215.7477,215.8534,5652.0
2023-03-30 13:55:00,224.61,224.93,224.61,224.92,10225.0,215.8246,216.1321,215.8246,216.1225,10225.0
2023-03-30 14:00:00,224.89,224.96,224.76,224.79,7210.0,216.0937,216.1609,215.9688,215.9976,7210.0
2023-03-30 14:05:00,224.83,224.9,224.77,224.84,5912.0,216.036,216.1033,215.9784,216.0456,5912.0
2023-03-30 14:10:00,224.83,224.89,224.69,224.82,7791.0,216.036,216.0937,215.9015,216.0264,7791.0
2023-03-30 14:15:00,224.81,224.87,224.68,224.81,4317.0,216.0168,216.0744,215.8919,216.0168,4317.0
2023-03-30 14:20:00,224.83,225.03,224.8,224.93,6018.0,216.036,216.2282,216.0072,216.1321,6018.0
2023-03-30 14:25:00,224.92,224.98,224.84,224.86,4430.0,216.1225,216.1801,216.0456,216.0648,4430.0
2023-03-30 14:30:00,224.87,224.92,224.77,224.87,5898.0,216.0744,216.1225,215.9784,216.0744,5898.0
2023-03-30 14:35:00,224.87,224.92,224.46,224.53,6223.0,216.0744,216.1225,215.6805,215.7477,6223.0
2023-03-30 14:40:00,224.53,224.7,224.5,224.51,3352.0,215.7477,215.9111,215.7189,215.7285,3352.0
2023-03-30 14:45:00,224.51,224.51,224.34,224.44,3725.0,215.7285,215.7285,215.5652,215.6613,3725.0
2023-03-30 14:50:00,224.42,224.45,224.3,224.36,4109.0,215.642,215.6709,215.5267,215.5844,4109.0
2023-03-30 14:55:00,224.31,224.54,224.31,224.51,4448.0,215.5364,215.7574,215.5364,215.7285,4448.0
2023-03-30 15:00:00,224.49,224.66,224.46,224.62,6781.0,215.7093,215.8727,215.6805,215.8342,6781.0
2023-03-30 15:05:00,224.63,224.65,224.34,224.45,6581.0,215.8438,215.8631,215.5652,215.6709,6581.0
2023-03-30 15:10:00,224.42,224.57,224.34,224.53,7336.0,215.642,215.7862,215.5652,215.7477,7336.0
2023-03-30 15:15:00,224.51,224.53,224.37,224.53,4030.0,215.7285,215.7477,215.594,215.7477,4030.0
2023-03-30 15:20:00,224.51,224.67,224.49,224.67,5714.0,215.7285,215.8823,215.7093,215.8823,5714.0
2023-03-30 15:25:00,224.7,224.9,224.7,224.76,7488.0,215.9111,216.1033,215.9111,215.9688,7488.0
2023-03-30 15:30:00,224.75,224.81,224.68,224.71,12174.0,215.9591,216.0168,215.8919,215.9207,12174.0
2023-03-30 15:35:00,224.7,224.91,224.64,224.87,7452.0,215.9111,216.1129,215.8534,216.0744,7452.0
2023-03-30 15:40:00,224.86,224.96,224.79,224.93,8344.0,216.0648,216.1609,215.9976,216.1321,8344.0
2023-03-30 15:45:00,224.91,224.93,224.78,224.82,16842.0,216.1129,216.1321,215.988,216.0264,16842.0
2023-03-30 15:50:00,224.89,224.94,224.58,224.61,39552.0,216.0937,216.1417,215.7958,215.8246,39552.0
2023-03-30 15:55:00,224.61,224.73,224.47,224.54,90168.0,215.8246,215.9399,215.6901,215.7574,90168.0
2023-03-31 09:30:00,226.38,227.04,226.1,226.69,58539.0,217.5254,218.1596,217.2563,217.8233,58539.0
2023-03-31 09:35:00,226.74,226.9,226.4,226.69,25130.0,217.8713,218.025,217.5446,217.8233,25130.0
2023-03-31 09:40:00,226.69,227.12,226.4,226.57,22542.0,217.8233,218.2364,217.5446,217.708,22542.0
2023-03-31 09:45:00,226.7,227.28,226.61,226.79,22748.0,217.8329,218.3902,217.7464,217.9193,22748.0
2023-03-31 09:50:00,226.84,227.14,226.64,226.66,34200.0,217.9674,218.2557,217.7752,217.7944,34200.0
2023-03-31 09:55:00,226.69,226.83,226.34,226.43,6015.0,217.8233,217.9578,217.487,217.5734,6015.0
2023-03-31 10:00:00,226.53,226.67,226.32,226.43,12136.0,217.6695,217.804,217.4677,217.5734,12136.0
2023-03-31 10:05:00,226.51,226.54,225.88,225.93,11295.0,217.6503,217.6791,217.0449,217.093,11295.0
2023-03-31 10:10:00,225.85,225.9,225.5,225.55,10610.0,217.0161,217.0642,216.6798,216.7279,10610.0
2023-03-31 10:15:00,225.52,225.56,225.26,225.31,19374.0,216.699,216.7375,216.4492,216.4972,19374.0
2023-03-31 10:20:00,225.33,225.35,225.01,225.09,38639.0,216.5165,216.5357,216.209,216.2858,38639.0
2023-03-31 10:25:00,225.05,225.48,224.96,225.18,30615.0,216.2474,216.6606,216.1609,216.3723,30615.0
2023-03-31 10:30:00,225.14,225.56,224.9,225.45,48137.0,216.3339,216.7375,216.1033,216.6318,48137.0
2023-03-31 10:35:00,225.46,225.55,225.38,225.51,6271.0,216.6414,216.7279,216.5645,216.6894,6271.0
2023-03-31 10:40:00,225.59,225.86,225.59,225.73,12195.0,216.7663,217.0257,216.7663,216.9008,12195.0
2023-03-31 10:45:00,225.7,226.19,225.7,226.19,16336.0,216.872,217.3428,216.872,217.3428,16336.0
2023-03-31 10:50:00,226.24,226.31,225.82,225.94,7553.0,217.3909,217.4581,216.9873,217.1026,7553.0
2023-03-31 10:55:00,225.91,226.13,225.85,226.08,5531.0,217.0738,217.2852,217.0161,217.2371,5531.0
2023-03-31 11:00:00,226.03,226.44,225.99,226.44,5353.0,217.1891,217.583,217.1506,217.583,5353.0
2023-03-31 11:05:00,226.34,226.37,226.15,226.19,4225.0,217.487,217.5158,217.3044,217.3428,4225.0
2023-03-31 11:10:00,226.12,226.55,226.09,226.51,3386.0,217.2756,217.6887,217.2467,217.6503,3386.0
2023-03-31 11:15:00,226.51,226.85,226.5,226.62,7018.0,217.6503,217.977,217.6407,217.756,7018.0
2023-03-31 11:20:00,226.64,227.09,226.61,227.08,16040.0,217.7752,218.2076,217.7464,218.198,16040.0
2023-03-31 11:25:00,227.09,227.18,226.92,226.96,9703.0,218.2076,218.2941,218.0443,218.0827,9703.0
2023-03-31 11:30:00,227.0,227.04,226.47,226.58,23738.0,218.1211,218.1596,217.6119,217.7176,23738.0
2023-03-31 11:35:00,226.59,226.7,226.48,226.58,8189.0,217.7272,217.8329,217.6215,217.7176,8189.0
2023-03-31 11:40:00,226.62,226.62,226.35,226.54,6478.0,217.756,217.756,217.4966,217.6791,6478.0
2023-03-31 11:45:00,226.58,226.58,226.42,226.47,4932.0,217.7176,217.7176,217.5638,217.6119,4932.0
2023-03-31 11:50:00,226.45,226.45,226.2,226.37,7278.0,217.5926,217.5926,217.3524,217.5158,7278.0
2023-03-31 11:55:00,226.43,226.64,226.41,226.64,6302.0,217.5734,217.7752,217.5542,217.7752,6302.0
2023-03-31 12:00:00,226.65,226.65,226.42,226.5,12110.0,217.7848,217.7848,217.5638,217.6407,12110.0
2023-03-31 12:05:00,226.5,226.63,226.32,226.59,5068.0,217.6407,217.7656,217.4677,217.7272,5068.0
2023-03-31 12:10:00,226.61,227.11,226.57,227.0,13252.0,217.7464,218.2268,217.708,218.1211,13252.0
2023-03-31 12:15:00,227.0,227.07,226.91,226.96,5548.0,218.1211,218.1884,218.0347,218.0827,5548.0
2023-03-31 12:20:00,226.96,227.15,226.91,227.07,8645.0,218.0827,218.2653,218.0347,218.1884,8645.0
2023-03-31 12:25:00,227.09,227.11,226.75,226.83,7596.0,218.2076,218.2268,217.8809,217.9578,7596.0
2023-03-31 12:30:00,226.83,226.88,226.58,226.63,3037.0,217.9578,218.0058,217.7176,217.7656,3037.0
2023-03-31 12:35:00,226.6,226.66,226.47,226.53,5283.0,217.7368,217.7944,217.6119,217.6695,5283.0
2023-03-31 12:40:00,226.56,226.64,226.33,226.44,5600.0,217.6983,217.7752,217.4773,217.583,5600.0
2023-03-31 12:45:00,226.41,226.41,226.14,226.33,5107.0,217.5542,217.5542,217.2948,217.4773,5107.0
2023-03-31 12:50:00,226.3,226.35,226.18,226.18,4550.0,217.4485,217.4966,217.3332,217.3332,4550.0
2023-03-31 12:55:00,226.21,226.38,226.18,226.34,4059.0,217.362,217.5254,217.3332,217.487,4059.0
2023-03-31 13:00:00,226.39,226.42,226.29,226.34,5711.0,217.535,217.5638,217.4389,217.487,5711.0
2023-03-31 13:05:00,226.27,226.44,226.02,226.3,12211.0,217.4197,217.583,217.1795,217.4485,12211.0
2023-03-31 13:10:00,226.29,226.31,225.92,225.99,8910.0,217.4389,217.4581,217.0834,217.1506,8910.0
2023-03-31 13:15:00,226.08,226.36,226.05,226.28,5375.0,217.2371,217.5062,217.2083,217.4293,5375.0
2023-03-31 13:20:00,226.24,226.32,226.06,226.09,4620.0,217.3909,217.4677,217.2179,217.2467,4620.0
2023-03-31 13:25:00,226.09,226.14,226.0,226.12,2923.0,217.2467,217.2948,217.1602,217.2756,2923.0
2023-03-31 13:30:00,226.05,226.05,225.9,226.0,2044.0,217.2083,217.2083,217.0642,217.1602,2044.0
2023-03-31 13:35:00,226.02,226.31,225.97,226.26,3535.0,217.1795,217.4581,217.1314,217.4101,3535.0
2023-03-31 13:40:00,226.3,226.37,225.94,226.05,18490.0,217.4485,217.5158,217.1026,217.2083,18490.0
2023-03-31 13:45:00,225.95,225.99,225.76,225.88,8243.0,217.1122,217.1506,216.9296,217.0449,8243.0
2023-03-31 13:50:00,225.87,225.87,225.76,225.83,2039.0,217.0353,217.0353,216.9296,216.9969,2039.0
2023-03-31 13:55:00,225.8,226.06,225.72,225.99,5024.0,216.9681,217.2179,216.8912,217.1506,5024.0
2023-03-31 14:00:00,226.0,226.34,225.99,226.24,21296.0,217.1602,217.487,217.1506,217.3909,21296.0
2023-03-31 14:05:00,226.25,226.73,226.25,226.65,8793.0,217.4005,217.8617,217.4005,217.7848,8793.0
2023-03-31 14:10:00,226.71,226.88,226.67,226.85,9039.0,217.8425,218.0058,217.804,217.977,9039.0
2023-03-31 14:15:00,226.85,226.89,226.73,226.76,10665.0,217.977,218.0154,217.8617,217.8905,10665.0
2023-03-31 14:20:00,226.8,226.8,226.42,226.47,9912.0,217.929,217.929,217.5638,217.6119,9912.0
2023-03-31 14:25:00,226.48,226.67,226.37,226.62,17815.0,217.6215,217.804,217.5158,217.756,17815.0
2023-03-31 14:30:00,226.64,226.71,226.52,226.65,9861.0,217.7752,217.8425,217.6599,217.7848,9861.0
2023-03-31 14:35:00,226.57,226.62,226.44,226.57,8629.0,217.708,217.756,217.583,217.708,8629.0
2023-03-31 14:40:00,226.62,227.0,226.61,226.95,13905.0,217.756,218.1211,217.7464,218.0731,13905.0
2023-03-31 14:45:00,226.92,226.96,226.83,226.88,9818.0,218.0443,218.0827,217.9578,218.0058,9818.0
2023-03-31 14:50:00,226.93,227.07,226.88,227.07,12688.0,218.0539,218.1884,218.0058,218.1884,12688.0
2023-03-31 14:55:00,227.03,227.2,226.96,227.17,12375.0,218.15,218.3133,218.0827,218.2845,12375.0
2023-03-31 15:00:00,227.18,227.63,227.18,227.52,25418.0,218.2941,218.7265,218.2941,218.6208,25418.0
2023-03-31 15:05:00,227.48,227.5,227.36,227.5,10878.0,218.5824,218.6016,218.4671,218.6016,10878.0
2023-03-31 15:10:00,227.45,227.62,227.4,227.55,19471.0,218.5535,218.7169,218.5055,218.6496,19471.0
2023-03-31 15:15:00,227.56,227.68,227.48,227.62,18555.0,218.6592,218.7745,218.5824,218.7169,18555.0
2023-03-31 15:20:00,227.65,228.06,227.65,227.99,22885.0,218.7457,219.1397,218.7457,219.0724,22885.0
2023-03-31 15:25:00,228.0,228.33,227.99,228.32,20443.0,219.082,219.3991,219.0724,219.3895,20443.0
2023-03-31 15:30:00,228.29,228.43,228.05,228.08,18055.0,219.3607,219.4952,219.1301,219.1589,18055.0
2023-03-31 15:35:00,228.07,228.26,227.89,227.93,40440.0,219.1493,219.3319,218.9763,219.0148,40440.0
2023-03-31 15:40:00,227.88,228.24,227.86,228.06,26303.0,218.9667,219.3126,218.9475,219.1397,26303.0
2023-03-31 15:45:00,228.05,228.25,227.89,227.98,32660.0,219.1301,219.3222,218.9763,219.0628,32660.0
2023-03-31 15:50:00,227.98,228.75,227.98,228.65,79837.0,219.0628,219.8027,219.0628,219.7066,79837.0
2023-03-31 15:55:00,228.69,229.06,228.62,228.82,184683.0,219.745,220.1006,219.6778,219.8699,184683.0
2023-04-03 09:30:00,230.01,231.34,230.0,231.08,103526.0,221.0134,222.2914,221.0038,222.0416,103526.0
2023-04-03 09:35:00,231.18,232.56,231.08,232.4,47102.0,222.1376,223.4637,222.0416,223.3099,47102.0
2023-04-03 09:40:00,232.32,233.32,232.06,233.2,45114.0,223.233,224.1939,222.9832,224.0786,45114.0
2023-04-03 09:45:00,233.24,233.71,233.05,233.23,32437.0,224.1171,224.5687,223.9345,224.1075,32437.0
2023-04-03 09:50:00,233.18,233.52,232.64,233.24,23264.0,224.0594,224.3861,223.5405,224.1171,23264.0
2023-04-03 09:55:00,233.17,233.45,233.01,233.08,23147.0,224.0498,224.3189,223.8961,223.9633,23147.0
2023-04-03 10:00:00,233.14,233.69,233.08,233.59,60798.0,224.021,224.5495,223.9633,224.4534,60798.0
2023-04-03 10:05:00,233.61,233.85,233.4,233.65,16534.0,224.4726,224.7032,224.2708,224.511,16534.0
2023-04-03 10:10:00,233.55,233.64,233.09,233.61,43400.0,224.4149,224.5014,223.9729,224.4726,43400.0
2023-04-03 10:15:00,233.57,233.6,232.71,232.71,9223.0,224.4342,224.463,223.6078,223.6078,9223.0
2023-04-03 10:20:00,232.77,232.94,232.45,232.45,20782.0,223.6654,223.8288,223.358,223.358,20782.0
2023-04-03 10:25:00,232.52,232.59,232.04,232.44,19654.0,223.4252,223.4925,222.964,223.3484,19654.0
2023-04-03 10:30:00,232.46,232.58,232.15,232.15,19475.0,223.3676,223.4829,223.0697,223.0697,19475.0
2023-04-03 10:35:00,232.23,232.37,231.47,232.01,22080.0,223.1466,223.2811,222.4163,222.9352,22080.0
2023-04-03 10:40:00,232.04,232.31,231.94,232.04,28124.0,222.964,223.2234,222.8679,222.964,28124.0
2023-04-03 10:45:00,232.06,232.13,231.46,231.46,21521.0,222.9832,223.0505,222.4067,222.4067,21521.0
2023-04-03 10:50:00,231.46,231.51,230.3,230.39,22498.0,222.4067,222.4547,221.2921,221.3785,22498.0
2023-04-03 10:55:00,230.44,230.47,229.78,230.21,47000.0,221.4266,221.4554,220.7924,221.2056,47000.0
2023-04-03 11:00:00,230.28,230.29,229.65,229.74,29740.0,221.2728,221.2825,220.6675,220.754,29740.0
2023-04-03 11:05:00,229.77,229.84,229.39,229.39,9075.0,220.7828,220.8501,220.4177,220.4177,9075.0
2023-04-03 11:10:00,229.4,229.52,228.86,228.97,27963.0,220.4273,220.5426,219.9084,220.0141,27963.0
2023-04-03 11:15:00,228.93,229.35,228.91,229.31,13225.0,219.9756,220.3792,219.9564,220.3408,13225.0
2023-04-03 11:20:00,229.34,229.41,229.0,229.1,19839.0,220.3696,220.4369,220.0429,220.139,19839.0
2023-04-03 11:25:00,229.11,229.25,229.03,229.2,9619.0,220.1486,220.2831,220.0717,220.2351,9619.0
2023-04-03 11:30:00,229.14,229.49,229.05,229.41,14532.0,220.1774,220.5137,220.091,220.4369,14532.0
2023-04-03 11:35:00,229.49,229.74,229.42,229.61,6406.0,220.5137,220.754,220.4465,220.629,6406.0
2023-04-03 11:40:00,229.64,229.75,229.4,229.42,5768.0,220.6579,220.7636,220.4273,220.4465,5768.0
2023-04-03 11:45:00,229.39,229.6,229.2,229.59,11100.0,220.4177,220.6194,220.2351,220.6098,11100.0
2023-04-03 11:50:00,229.54,229.56,229.42,229.54,6914.0,220.5618,220.581,220.4465,220.5618,6914.0
2023-04-03 11:55:00,229.57,229.75,229.36,229.61,9023.0,220.5906,220.7636,220.3888,220.629,9023.0
2023-04-03 12:00:00,229.6,229.81,229.57,229.79,6674.0,220.6194,220.8212,220.5906,220.802,6674.0
2023-04-03 12:05:00,229.77,229.78,229.55,229.66,4989.0,220.7828,220.7924,220.5714,220.6771,4989.0
2023-04-03 12:10:00,229.58,229.86,229.58,229.86,6951.0,220.6002,220.8693,220.6002,220.8693,6951.0
2023-04-03 12:15:00,229.87,230.16,229.87,230.09,6814.0,220.8789,221.1575,220.8789,221.0903,6814.0
2023-04-03 12:20:00,230.06,230.06,229.53,229.75,8288.0,221.0614,221.0614,220.5522,220.7636,8288.0
2023-04-03 12:25:00,229.78,230.04,229.68,229.96,7683.0,220.7924,221.0422,220.6963,220.9654,7683.0
2023-04-03 12:30:00,229.92,230.06,229.84,229.97,3577.0,220.9269,221.0614,220.8501,220.975,3577.0
2023-04-03 12:35:00,229.94,230.02,229.89,229.97,4375.0,220.9461,221.023,220.8981,220.975,4375.0
2023-04-03 12:40:00,230.01,230.06,229.91,230.01,7882.0,221.0134,221.0614,220.9173,221.0134,7882.0
2023-04-03 12:45:00,230.02,230.23,230.02,230.17,6015.0,221.023,221.2248,221.023,221.1671,6015.0
2023-04-03 12:50:00,230.15,230.26,229.96,230.0,6416.0,221.1479,221.2536,220.9654,221.0038,6416.0
2023-04-03 12:55:00,229.99,230.08,229.86,229.92,10173.0,220.9942,221.0807,220.8693,220.9269,10173.0
2023-04-03 13:00:00,229.95,229.95,229.66,229.89,6303.0,220.9557,220.9557,220.6771,220.8981,6303.0
2023-04-03 13:05:00,229.94,230.09,229.9,230.09,4401.0,220.9461,221.0903,220.9077,221.0903,4401.0
2023-04-03 13:10:00,230.24,230.36,230.19,230.29,5984.0,221.2344,221.3497,221.1864,221.2825,5984.0
2023-04-03 13:15:00,230.26,230.53,230.22,230.43,5375.0,221.2536,221.5131,221.2152,221.417,5375.0
2023-04-03 13:20:00,230.44,230.48,230.06,230.17,5351.0,221.4266,221.465,221.0614,221.1671,5351.0
2023-04-03 13:25:00,230.16,230.18,229.9,230.02,6227.0,221.1575,221.1768,220.9077,221.023,6227.0
2023-04-03 13:30:00,229.97,230.14,229.96,230.09,4041.0,220.975,221.1383,220.9654,221.0903,4041.0
2023-04-03 13:35:00,230.0,230.1,229.77,229.77,4942.0,221.0038,221.0999,220.7828,220.7828,4942.0
2023-04-03 13:40:00,229.78,229.97,229.74,229.93,7317.0,220.7924,220.975,220.754,220.9365,7317.0
2023-04-03 13:45:00,229.9,229.98,229.8,229.94,1914.0,220.9077,220.9846,220.8116,220.9461,1914.0
2023-04-03 13:50:00,229.9,229.92,229.68,229.78,5301.0,220.9077,220.9269,220.6963,220.7924,5301.0
2023-04-03 13:55:00,229.79,229.85,229.68,229.75,7409.0,220.802,220.8597,220.6963,220.7636,7409.0
2023-04-03 14:00:00,229.78,229.88,229.69,229.77,4994.0,220.7924,220.8885,220.7059,220.7828,4994.0
2023-04-03 14:05:00,229.76,229.96,229.74,229.93,1943.0,220.7732,220.9654,220.754,220.9365,1943.0
2023-04-03 14:10:00,229.89,230.2,229.86,230.11,3637.0,220.8981,221.196,220.8693,221.1095,3637.0
2023-04-03 14:15:00,230.07,230.08,229.87,229.98,5314.0,221.0711,221.0807,220.8789,220.9846,5314.0
2023-04-03 14:20:00,229.92,230.03,229.85,229.94,3303.0,220.9269,221.0326,220.8597,220.9461,3303.0
2023-04-03 14:25:00,229.95,230.04,229.92,230.0,3788.0,220.9557,221.0422,220.9269,221.0038,3788.0
2023-04-03 14:30:00,230.0,230.06,229.89,229.93,4873.0,221.0038,221.0614,220.8981,220.9365,4873.0
2023-04-03 14:35:00,229.97,230.06,229.92,229.95,4539.0,220.975,221.0614,220.9269,220.9557,4539.0
2023-04-03 14:40:00,230.0,230.0,229.81,229.81,6552.0,221.0038,221.0038,220.8212,220.8212,6552.0
2023-04-03 14:45:00,229.87,229.98,229.84,229.91,4745.0,220.8789,220.9846,220.8501,220.9173,4745.0
2023-04-03 14:50:00,229.89,229.99,229.75,229.76,6119.0,220.8981,220.9942,220.7636,220.7732,6119.0
2023-04-03 14:55:00,229.73,229.9,229.72,229.89,7619.0,220.7444,220.9077,220.7347,220.8981,7619.0
2023-04-03 15:00:00,229.9,230.13,229.83,230.07,16859.0,220.9077,221.1287,220.8404,221.0711,16859.0
2023-04-03 15:05:00,230.1,230.21,229.96,230.01,11526.0,221.0999,221.2056,220.9654,221.0134,11526.0
2023-04-03 15:10:00,230.03,230.32,230.01,230.28,9620.0,221.0326,221.3113,221.0134,221.2728,9620.0
2023-04-03 15:15:00,230.25,230.29,230.14,230.14,8079.0,221.244,221.2825,221.1383,221.1383,8079.0
2023-04-03 15:20:00,230.15,230.21,230.07,230.13,7954.0,221.1479,221.2056,221.0711,221.1287,7954.0
2023-04-03 15:25:00,230.16,230.29,230.05,230.06,21807.0,221.1575,221.2825,221.0518,221.0614,21807.0
2023-04-03 15:30:00,230.12,230.26,229.97,230.09,8552.0,221.1191,221.2536,220.975,221.0903,8552.0
2023-04-03 15:35:00,230.08,230.14,229.9,229.9,13849.0,221.0807,221.1383,220.9077,220.9077,13849.0
2023-04-03 15:40:00,229.91,229.97,229.67,229.93,24898.0,220.9173,220.975,220.6867,220.9365,24898.0
2023-04-03 15:45:00,229.95,229.98,229.64,229.77,26346.0,220.9557,220.9846,220.6579,220.7828,26346.0
2023-04-03 15:50:00,229.76,229.83,229.5,229.54,38043.0,220.7732,220.8404,220.5234,220.5618,38043.0
2023-04-03 15:55:00,229.53,229.96,229.52,229.85,98990.0,220.5522,220.9654,220.5426,220.8597,98990.0
2023-04-04 09:30:00,228.9,229.49,227.66,228.1,57448.0,219.9468,220.5137,218.7553,219.1781,57448.0
2023-04-04 09:35:00,228.11,228.67,227.9,227.91,13673.0,219.1877,219.7258,218.9859,218.9955,13673.0
2023-04-04 09:40:00,227.92,227.92,226.06,226.21,52302.0,219.0052,219.0052,217.2179,217.362,52302.0
2023-04-04 09:45:00,226.09,226.34,225.55,225.69,27055.0,217.2467,217.487,216.7279,216.8624,27055.0
2023-04-04 09:50:00,225.63,225.65,224.68,224.93,31452.0,216.8047,216.8239,215.8919,216.1321,31452.0
2023-04-04 09:55:00,224.82,225.21,224.73,224.78,23719.0,216.0264,216.4011,215.9399,215.988,23719.0
2023-04-04 10:00:00,224.82,225.4,224.78,225.17,26657.0,216.0264,216.5837,215.988,216.3627,26657.0
2023-04-04 10:05:00,225.21,225.26,224.46,224.59,16680.0,216.4011,216.4492,215.6805,215.8054,16680.0
2023-04-04 10:10:00,224.54,224.55,223.84,223.9,24981.0,215.7574,215.767,215.0847,215.1424,24981.0
2023-04-04 10:15:00,223.94,224.0,223.2,223.22,28777.0,215.1808,215.2385,214.4698,214.489,28777.0
2023-04-04 10:20:00,223.2,223.2,222.16,222.3,43779.0,214.4698,214.4698,213.4704,213.605,43779.0
2023-04-04 10:25:00,222.36,222.6,222.05,222.11,28498.0,213.6626,213.8932,213.3647,213.4224,28498.0
2023-04-04 10:30:00,222.17,222.34,221.82,222.15,47994.0,213.4801,213.6434,213.1437,213.4608,47994.0
2023-04-04 10:35:00,222.17,222.22,221.21,221.21,42773.0,213.4801,213.5281,212.5576,212.5576,42773.0
2023-04-04 10:40:00,221.22,221.33,220.82,221.01,67461.0,212.5672,212.6729,212.1829,212.3654,67461.0
2023-04-04 10:45:00,221.0,221.07,220.5,220.53,38676.0,212.3558,212.4231,211.8754,211.9042,38676.0
2023-04-04 10:50:00,220.58,221.37,220.56,221.36,37416.0,211.9522,212.7113,211.933,212.7017,37416.0
2023-04-04 10:55:00,221.36,221.7,220.65,220.84,48546.0,212.7017,213.0284,212.0195,212.2021,48546.0
2023-04-04 11:00:00,220.76,220.87,220.38,220.46,31776.0,212.1252,212.2309,211.7601,211.8369,31776.0
2023-04-04 11:05:00,220.44,220.6,220.22,220.31,19920.0,211.8177,211.9715,211.6063,211.6928,19920.0
2023-04-04 11:10:00,220.35,220.4,220.11,220.12,14329.0,211.7312,211.7793,211.5006,211.5102,14329.0
2023-04-04 11:15:00,220.1,220.14,219.52,219.86,55519.0,211.491,211.5295,210.9337,211.2604,55519.0
2023-04-04 11:20:00,219.83,219.89,219.31,219.32,38688.0,211.2316,211.2892,210.7319,210.7415,38688.0
2023-04-04 11:25:00,219.36,219.78,219.15,219.76,30245.0,210.78,211.1835,210.5782,211.1643,30245.0
2023-04-04 11:30:00,219.75,219.75,219.06,219.18,22492.0,211.1547,211.1547,210.4917,210.607,22492.0
2023-04-04 11:35:00,219.22,219.74,219.22,219.5,33596.0,210.6454,211.1451,210.6454,210.9145,33596.0
2023-04-04 11:40:00,219.48,219.48,218.66,218.67,34818.0,210.8953,210.8953,210.1073,210.117,34818.0
2023-04-04 11:45:00,218.62,218.91,218.25,218.25,35944.0,210.0689,210.3476,209.7134,209.7134,35944.0
2023-04-04 11:50:00,218.25,218.25,217.65,217.73,32221.0,209.7134,209.7134,209.1369,209.2137,32221.0
2023-04-04 11:55:00,217.81,218.05,217.26,217.4,42659.0,209.2906,209.5212,208.7621,208.8966,42659.0
2023-04-04 12:00:00,217.48,218.01,217.31,217.49,26238.0,208.9735,209.4828,208.8101,208.9831,26238.0
2023-04-04 12:05:00,217.48,217.72,217.14,217.2,21448.0,208.9735,209.2041,208.6468,208.7045,21448.0
2023-04-04 12:10:00,217.25,217.58,217.03,217.51,21358.0,208.7525,209.0696,208.5411,209.0023,21358.0
2023-04-04 12:15:00,217.58,217.63,217.33,217.49,18386.0,209.0696,209.1176,208.8294,208.9831,18386.0
2023-04-04 12:20:00,217.45,217.7,217.2,217.43,17139.0,208.9447,209.1849,208.7045,208.9255,17139.0
2023-04-04 12:25:00,217.45,217.75,217.32,217.6,57130.0,208.9447,209.2329,208.8198,209.0888,57130.0
2023-04-04 12:30:00,217.64,217.84,217.55,217.69,43192.0,209.1272,209.3194,209.0408,209.1753,43192.0
2023-04-04 12:35:00,217.69,217.94,217.45,217.81,30579.0,209.1753,209.4155,208.9447,209.2906,30579.0
2023-04-04 12:40:00,217.81,218.09,217.63,217.7,34725.0,209.2906,209.5596,209.1176,209.1849,34725.0
2023-04-04 12:45:00,217.69,217.78,217.42,217.52,27675.0,209.1753,209.2618,208.9158,209.0119,27675.0
2023-04-04 12:50:00,217.54,217.6,217.22,217.43,21115.0,209.0312,209.0888,208.7237,208.9255,21115.0
2023-04-04 12:55:00,217.43,217.89,217.27,217.58,32791.0,208.9255,209.3675,208.7717,209.0696,32791.0
2023-04-04 13:00:00,217.62,218.04,217.56,217.96,14472.0,209.108,209.5116,209.0504,209.4347,14472.0
2023-04-04 13:05:00,217.93,218.15,217.78,218.03,27854.0,209.4059,209.6173,209.2618,209.502,27854.0
2023-04-04 13:10:00,217.93,218.09,217.65,218.09,50192.0,209.4059,209.5596,209.1369,209.5596,50192.0
2023-04-04 13:15:00,218.12,218.44,218.06,218.44,28994.0,209.5885,209.896,209.5308,209.896,28994.0
2023-04-04 13:20:00,218.41,218.69,218.35,218.58,30423.0,209.8671,210.1362,209.8095,210.0305,30423.0
2023-04-04 13:25:00,218.43,218.59,218.13,218.31,13643.0,209.8863,210.0401,209.5981,209.771,13643.0
2023-04-04 13:30:00,218.37,218.55,218.14,218.28,16033.0,209.8287,210.0016,209.6077,209.7422,16033.0
2023-04-04 13:35:00,218.32,218.68,218.24,218.58,14745.0,209.7806,210.1266,209.7038,210.0305,14745.0
2023-04-04 13:40:00,218.6,218.68,218.4,218.4,11767.0,210.0497,210.1266,209.8575,209.8575,11767.0
2023-04-04 13:45:00,218.38,218.38,217.96,218.24,18297.0,209.8383,209.8383,209.4347,209.7038,18297.0
2023-04-04 13:50:00,218.2,218.32,217.96,218.13,16165.0,209.6653,209.7806,209.4347,209.5981,16165.0
2023-04-04 13:55:00,218.1,218.37,218.08,218.08,8801.0,209.5692,209.8287,209.55,209.55,8801.0
2023-04-04 14:00:00,218.05,218.15,218.0,218.15,9258.0,209.5212,209.6173,209.4732,209.6173,9258.0
2023-04-04 14:05:00,218.13,218.29,218.0,218.03,11009.0,209.5981,209.7518,209.4732,209.502,11009.0
2023-04-04 14:10:00,218.04,218.3,218.04,218.3,13274.0,209.5116,209.7614,209.5116,209.7614,13274.0
2023-04-04 14:15:00,218.32,218.5,218.18,218.22,7065.0,209.7806,209.9536,209.6461,209.6846,7065.0
2023-04-04 14:20:00,218.22,218.37,217.83,217.88,21853.0,209.6846,209.8287,209.3098,209.3579,21853.0
2023-04-04 14:25:00,217.89,218.08,217.67,217.67,16199.0,209.3675,209.55,209.1561,209.1561,16199.0
2023-04-04 14:30:00,217.67,217.68,217.25,217.44,46947.0,209.1561,209.1657,208.7525,208.9351,46947.0
2023-04-04 14:35:00,217.44,217.86,217.34,217.79,13922.0,208.9351,209.3386,208.839,209.2714,13922.0
2023-04-04 14:40:00,217.85,218.0,217.72,217.78,8195.0,209.329,209.4732,209.2041,209.2618,8195.0
2023-04-04 14:45:00,217.77,217.83,217.58,217.76,6129.0,209.2522,209.3098,209.0696,209.2425,6129.0
2023-04-04 14:50:00,217.77,217.94,217.71,217.93,15122.0,209.2522,209.4155,209.1945,209.4059,15122.0
2023-04-04 14:55:00,217.94,217.95,217.5,217.6,14923.0,209.4155,209.4251,208.9927,209.0888,14923.0
2023-04-04 15:00:00,217.55,217.87,217.53,217.75,18045.0,209.0408,209.3482,209.0215,209.2329,18045.0
2023-04-04 15:05:00,217.79,217.82,217.5,217.6,15421.0,209.2714,209.3002,208.9927,209.0888,15421.0
2023-04-04 15:10:00,217.6,217.71,217.26,217.39,25370.0,209.0888,209.1945,208.7621,208.887,25370.0
2023-04-04 15:15:00,217.34,217.5,217.3,217.35,48409.0,208.839,208.9927,208.8005,208.8486,48409.0
2023-04-04 15:20:00,217.33,217.34,216.56,216.8,71383.0,208.8294,208.839,208.0895,208.3201,71383.0
2023-04-04 15:25:00,216.76,216.81,216.64,216.71,17706.0,208.2817,208.3297,208.1664,208.2336,17706.0
2023-04-04 15:30:00,216.7,216.71,216.48,216.59,39929.0,208.224,208.2336,208.0126,208.1183,39929.0
2023-04-04 15:35:00,216.58,216.88,216.43,216.82,24992.0,208.1087,208.397,207.9646,208.3393,24992.0
2023-04-04 15:40:00,216.85,216.94,216.44,216.45,52413.0,208.3681,208.4546,207.9742,207.9838,52413.0
2023-04-04 15:45:00,216.42,216.87,216.25,216.81,77797.0,207.955,208.3874,207.7916,208.3297,77797.0
2023-04-04 15:50:00,216.85,217.22,216.84,216.99,90748.0,208.3681,208.7237,208.3585,208.5027,90748.0
2023-04-04 15:55:00,217.0,217.45,216.9,217.44,219014.0,208.5123,208.9447,208.4162,208.9351,219014.0
2023-04-05 09:30:00,216.2,216.37,215.15,215.73,91843.0,207.7436,207.9069,206.7346,207.2919,91843.0
2023-04-05 09:35:00,215.66,216.37,215.25,215.49,77797.0,207.2247,207.9069,206.8307,207.0613,77797.0
2023-04-05 09:40:00,215.47,215.75,214.81,215.02,42698.0,207.0421,207.3112,206.4079,206.6097,42698.0
2023-04-05 09:45:00,215.13,216.71,215.0,216.62,61422.0,206.7154,208.2336,206.5905,208.1471,61422.0
2023-04-05 09:50:00,216.59,217.82,216.59,217.53,40666.0,208.1183,209.3002,208.1183,209.0215,40666.0
2023-04-05 09:55:00,217.59,217.88,217.46,217.59,31737.0,209.0792,209.3579,208.9543,209.0792,31737.0
2023-04-05 10:00:00,217.57,217.68,216.26,216.36,41490.0,209.06,209.1657,207.8012,207.8973,41490.0
2023-04-05 10:05:00,216.3,216.4,215.06,215.61,46607.0,207.8397,207.9357,206.6482,207.1766,46607.0
2023-04-05 10:10:00,215.5,216.06,215.3,215.94,19833.0,207.0709,207.609,206.8788,207.4937,19833.0
2023-04-05 10:15:00,215.92,216.13,215.39,215.84,50484.0,207.4745,207.6763,206.9652,207.3976,50484.0
2023-04-05 10:20:00,215.85,216.85,215.85,216.82,36183.0,207.4073,208.3681,207.4073,208.3393,36183.0
2023-04-05 10:25:00,216.85,217.02,216.19,216.3,20783.0,208.3681,208.5315,207.734,207.8397,20783.0
2023-04-05 10:30:00,216.3,216.89,216.25,216.76,23589.0,207.8397,208.4066,207.7916,208.2817,23589.0
2023-04-05 10:35:00,216.83,217.25,216.64,216.64,27777.0,208.3489,208.7525,208.1664,208.1664,27777.0
2023-04-05 10:40:00,216.64,216.64,215.81,215.9,21786.0,208.1664,208.1664,207.3688,207.4553,21786.0
2023-04-05 10:45:00,215.82,215.97,215.4,215.55,35182.0,207.3784,207.5226,206.9749,207.119,35182.0
2023-04-05 10:50:00,215.53,215.74,215.11,215.67,57019.0,207.0998,207.3016,206.6962,207.2343,57019.0
2023-04-05 10:55:00,215.67,215.74,215.28,215.55,13928.0,207.2343,207.3016,206.8596,207.119,13928.0
2023-04-05 11:00:00,215.49,215.55,214.71,214.99,48836.0,207.0613,207.119,206.3118,206.5809,48836.0
2023-04-05 11:05:00,214.91,215.39,214.82,215.28,29511.0,206.504,206.9652,206.4175,206.8596,29511.0
2023-04-05 11:10:00,215.28,215.8,215.1,215.51,22207.0,206.8596,207.3592,206.6866,207.0806,22207.0
2023-04-05 11:15:00,215.5,215.81,215.45,215.62,22918.0,207.0709,207.3688,207.0229,207.1863,22918.0
2023-04-05 11:20:00,215.66,215.75,215.22,215.32,28710.0,207.2247,207.3112,206.8019,206.898,28710.0
2023-04-05 11:25:00,215.4,215.4,214.6,214.71,37936.0,206.9749,206.9749,206.2061,206.3118,37936.0
2023-04-05 11:30:00,214.7,215.41,214.61,215.36,24083.0,206.3022,206.9845,206.2158,206.9364,24083.0
2023-04-05 11:35:00,215.42,215.74,215.27,215.28,18547.0,206.9941,207.3016,206.8499,206.8596,18547.0
2023-04-05 11:40:00,215.25,215.37,214.94,214.95,15577.0,206.8307,206.946,206.5328,206.5425,15577.0
2023-04-05 11:45:00,215.0,215.36,214.95,215.04,18348.0,206.5905,206.9364,206.5425,206.6289,18348.0
2023-04-05 11:50:00,215.06,215.14,214.46,214.46,21692.0,206.6482,206.725,206.0716,206.0716,21692.0
2023-04-05 11:55:00,214.47,214.64,214.34,214.48,19480.0,206.0812,206.2446,205.9563,206.0908,19480.0
2023-04-05 12:00:00,214.51,214.52,214.08,214.09,20558.0,206.1197,206.1293,205.7065,205.7161,20558.0
2023-04-05 12:05:00,214.11,214.18,213.3,213.3,28703.0,205.7353,205.8026,204.957,204.957,28703.0
2023-04-05 12:10:00,213.3,213.83,213.28,213.62,20674.0,204.957,205.4663,204.9378,205.2645,20674.0
2023-04-05 12:15:00,213.62,213.73,213.22,213.59,42826.0,205.2645,205.3702,204.8801,205.2357,42826.0
2023-04-05 12:20:00,213.58,213.78,213.27,213.65,20771.0,205.226,205.4182,204.9282,205.2933,20771.0
2023-04-05 12:25:00,213.65,213.76,212.88,213.15,56890.0,205.2933,205.399,204.5534,204.8129,56890.0
2023-04-05 12:30:00,213.14,213.17,212.34,212.48,60842.0,204.8033,204.8321,204.0345,204.1691,60842.0
2023-04-05 12:35:00,212.48,212.73,212.21,212.26,44189.0,204.1691,204.4093,203.9096,203.9577,44189.0
2023-04-05 12:40:00,212.25,212.25,211.75,212.2,36834.0,203.9481,203.9481,203.4676,203.9,36834.0
2023-04-05 12:45:00,212.21,212.25,211.87,212.22,28308.0,203.9096,203.9481,203.5829,203.9192,28308.0
2023-04-05 12:50:00,212.18,212.25,211.6,211.6,33419.0,203.8808,203.9481,203.3235,203.3235,33419.0
2023-04-05 12:55:00,211.56,212.18,211.55,212.1,29401.0,203.2851,203.8808,203.2754,203.8039,29401.0
2023-04-05 13:00:00,212.08,212.25,212.03,212.25,26343.0,203.7847,203.9481,203.7367,203.9481,26343.0
2023-04-05 13:05:00,212.25,212.75,212.24,212.51,28546.0,203.9481,204.4285,203.9385,204.1979,28546.0
2023-04-05 13:10:00,212.54,213.22,212.53,212.92,30208.0,204.2267,204.8801,204.2171,204.5919,30208.0
2023-04-05 13:15:00,212.97,213.38,212.97,213.2,22845.0,204.6399,205.0339,204.6399,204.8609,22845.0
2023-04-05 13:20:00,213.22,213.55,213.18,213.38,14234.0,204.8801,205.1972,204.8417,205.0339,14234.0
2023-04-05 13:25:00,213.41,213.7,213.15,213.16,17363.0,205.0627,205.3414,204.8129,204.8225,17363.0
2023-04-05 13:30:00,213.17,213.32,213.02,213.02,10838.0,204.8321,204.9762,204.6879,204.6879,10838.0
2023-04-05 13:35:00,213.05,213.07,212.82,212.9,12854.0,204.7168,204.736,204.4958,204.5726,12854.0
2023-04-05 13:40:00,212.92,212.94,212.6,212.6,11581.0,204.5919,204.6111,204.2844,204.2844,11581.0
2023-04-05 13:45:00,212.59,212.6,212.34,212.5,13438.0,204.2748,204.2844,204.0345,204.1883,13438.0
2023-04-05 13:50:00,212.55,212.87,212.55,212.83,15582.0,204.2363,204.5438,204.2363,204.5054,15582.0
2023-04-05 13:55:00,212.83,213.19,212.77,213.11,24293.0,204.5054,204.8513,204.4477,204.7744,24293.0
2023-04-05 14:00:00,213.12,213.8,213.08,213.64,21287.0,204.784,205.4374,204.7456,205.2837,21287.0
2023-04-05 14:05:00,213.71,213.78,213.51,213.59,17741.0,205.351,205.4182,205.1588,205.2357,17741.0
2023-04-05 14:10:00,213.5,213.54,213.29,213.32,24481.0,205.1492,205.1876,204.9474,204.9762,24481.0
2023-04-05 14:15:00,213.31,213.5,213.27,213.43,13524.0,204.9666,205.1492,204.9282,205.0819,13524.0
2023-04-05 14:20:00,213.43,213.43,212.92,212.98,13361.0,205.0819,205.0819,204.5919,204.6495,13361.0
2023-04-05 14:25:00,212.9,213.21,212.9,213.18,11016.0,204.5726,204.8705,204.5726,204.8417,11016.0
2023-04-05 14:30:00,213.23,213.58,213.16,213.54,21220.0,204.8897,205.226,204.8225,205.1876,21220.0
2023-04-05 14:35:00,213.51,213.7,213.48,213.54,12155.0,205.1588,205.3414,205.13,205.1876,12155.0
2023-04-05 14:40:00,213.56,213.65,213.29,213.47,12340.0,205.2068,205.2933,204.9474,205.1203,12340.0
2023-04-05 14:45:00,213.45,213.46,213.13,213.18,13837.0,205.1011,205.1107,204.7936,204.8417,13837.0
2023-04-05 14:50:00,213.15,213.26,213.05,213.11,17019.0,204.8129,204.9186,204.7168,204.7744,17019.0
2023-04-05 14:55:00,213.12,213.34,213.04,213.2,16741.0,204.784,204.9954,204.7072,204.8609,16741.0
2023-04-05 15:00:00,213.21,213.34,213.09,213.09,20998.0,204.8705,204.9954,204.7552,204.7552,20998.0
2023-04-05 15:05:00,213.1,213.31,212.94,213.03,15735.0,204.7648,204.9666,204.6111,204.6976,15735.0
2023-04-05 15:10:00,213.06,213.11,212.93,212.97,15677.0,204.7264,204.7744,204.6015,204.6399,15677.0
2023-04-05 15:15:00,212.97,213.03,212.82,212.82,16273.0,204.6399,204.6976,204.4958,204.4958,16273.0
2023-04-05 15:20:00,212.82,212.88,212.7,212.77,11190.0,204.4958,204.5534,204.3805,204.4477,11190.0
2023-04-05 15:25:00,212.82,213.2,212.79,213.16,18116.0,204.4958,204.8609,204.4669,204.8225,18116.0
2023-04-05 15:30:00,213.2,213.29,213.04,213.24,94806.0,204.8609,204.9474,204.7072,204.8993,94806.0
2023-04-05 15:35:00,213.22,213.47,213.19,213.42,53375.0,204.8801,205.1203,204.8513,205.0723,53375.0
2023-04-05 15:40:00,213.42,213.8,213.19,213.79,62577.0,205.0723,205.4374,204.8513,205.4278,62577.0
2023-04-05 15:45:00,213.77,213.79,213.11,213.22,99574.0,205.4086,205.4278,204.7744,204.8801,99574.0
2023-04-05 15:50:00,213.28,213.53,213.18,213.4,80264.0,204.9378,205.178,204.8417,205.0531,80264.0
2023-04-05 15:55:00,213.42,213.58,213.2,213.52,178198.0,205.0723,205.226,204.8609,205.1684,178198.0
2023-04-06 09:30:00,212.67,213.0,210.8,211.13,110678.0,204.3516,204.6687,202.5548,202.8719,110678.0
2023-04-06 09:35:00,211.16,211.68,210.88,211.57,34574.0,202.9007,203.4004,202.6317,203.2947,34574.0
2023-04-06 09:40:00,211.36,211.59,210.29,210.98,64122.0,203.0929,203.3139,202.0647,202.7277,64122.0
2023-04-06 09:45:00,210.97,211.63,210.81,211.5,65931.0,202.7181,203.3523,202.5644,203.2274,65931.0
2023-04-06 09:50:00,211.39,211.75,210.6,210.9,33330.0,203.1217,203.4676,202.3626,202.6509,33330.0
2023-04-06 09:55:00,210.94,211.55,210.88,211.35,29167.0,202.6893,203.2754,202.6317,203.0833,29167.0
2023-04-06 10:00:00,211.36,212.04,211.3,211.61,53628.0,203.0929,203.7463,203.0352,203.3331,53628.0
2023-04-06 10:05:00,211.61,211.95,211.47,211.7,21195.0,203.3331,203.6598,203.1986,203.4196,21195.0
2023-04-06 10:10:00,211.7,212.09,211.55,211.96,51512.0,203.4196,203.7943,203.2754,203.6694,51512.0
2023-04-06 10:15:00,212.03,212.71,211.97,212.69,40066.0,203.7367,204.3901,203.679,204.3709,40066.0
2023-04-06 10:20:00,212.69,212.69,211.77,211.86,33684.0,204.3709,204.3709,203.4868,203.5733,33684.0
2023-04-06 10:25:00,211.81,212.19,211.81,211.97,18178.0,203.5253,203.8904,203.5253,203.679,18178.0
2023-04-06 10:30:00,212.01,212.21,211.85,211.99,11367.0,203.7175,203.9096,203.5637,203.6982,11367.0
2023-04-06 10:35:00,212.04,212.1,211.56,211.56,32216.0,203.7463,203.8039,203.2851,203.2851,32216.0
2023-04-06 10:40:00,211.63,211.63,210.99,211.43,24543.0,203.3523,203.3523,202.7373,203.1601,24543.0
2023-04-06 10:45:00,211.46,212.1,211.28,211.91,19355.0,203.189,203.8039,203.016,203.6214,19355.0
2023-04-06 10:50:00,211.9,212.14,211.7,211.92,16970.0,203.6118,203.8424,203.4196,203.631,16970.0
2023-04-06 10:55:00,211.89,211.96,211.65,211.96,14313.0,203.6021,203.6694,203.3715,203.6694,14313.0
2023-04-06 11:00:00,211.93,212.1,211.7,212.08,31243.0,203.6406,203.8039,203.4196,203.7847,31243.0
2023-04-06 11:05:00,211.97,212.47,211.91,212.37,18303.0,203.679,204.1595,203.6214,204.0634,18303.0
2023-04-06 11:10:00,212.31,212.51,212.11,212.35,13038.0,204.0057,204.1979,203.8135,204.0442,13038.0
2023-04-06 11:15:00,212.38,212.39,212.05,212.13,10199.0,204.073,204.0826,203.7559,203.8328,10199.0
2023-04-06 11:20:00,212.16,212.16,211.69,211.69,12339.0,203.8616,203.8616,203.41,203.41,12339.0
2023-04-06 11:25:00,211.66,211.81,211.52,211.58,16805.0,203.3811,203.5253,203.2466,203.3043,16805.0
2023-04-06 11:30:00,211.6,211.6,211.09,211.23,40700.0,203.3235,203.3235,202.8334,202.968,40700.0
2023-04-06 11:35:00,211.15,211.34,211.04,211.04,29282.0,202.8911,203.0737,202.7854,202.7854,29282.0
2023-04-06 11:40:00,211.05,211.13,210.84,210.89,24147.0,202.795,202.8719,202.5932,202.6413,24147.0
2023-04-06 11:45:00,210.91,211.38,210.78,211.21,31139.0,202.6605,203.1121,202.5356,202.9487,31139.0
2023-04-06 11:50:00,211.2,211.24,210.92,211.11,38485.0,202.9391,202.9776,202.6701,202.8527,38485.0
2023-04-06 11:55:00,211.09,211.27,211.03,211.09,18923.0,202.8334,203.0064,202.7758,202.8334,18923.0
2023-04-06 12:00:00,211.09,211.26,210.96,210.97,27644.0,202.8334,202.9968,202.7085,202.7181,27644.0
2023-04-06 12:05:00,211.03,211.3,211.02,211.28,10901.0,202.7758,203.0352,202.7662,203.016,10901.0
2023-04-06 12:10:00,211.27,211.47,211.05,211.33,44444.0,203.0064,203.1986,202.795,203.0641,44444.0
2023-04-06 12:15:00,211.35,211.43,211.25,211.34,21999.0,203.0833,203.1601,202.9872,203.0737,21999.0
2023-04-06 12:20:00,211.29,211.32,211.07,211.07,11555.0,203.0256,203.0544,202.8142,202.8142,11555.0
2023-04-06 12:25:00,211.06,211.1,210.8,210.86,13638.0,202.8046,202.843,202.5548,202.6124,13638.0
2023-04-06 12:30:00,210.88,211.08,210.8,211.0,20389.0,202.6317,202.8238,202.5548,202.747,20389.0
2023-04-06 12:35:00,210.94,210.96,210.8,210.82,26499.0,202.6893,202.7085,202.5548,202.574,26499.0
2023-04-06 12:40:00,210.81,210.95,210.77,210.81,20577.0,202.5644,202.6989,202.526,202.5644,20577.0
2023-04-06 12:45:00,210.83,210.93,210.41,210.42,31411.0,202.5836,202.6797,202.18,202.1896,31411.0
2023-04-06 12:50:00,210.42,210.77,210.36,210.5,22411.0,202.1896,202.526,202.132,202.2665,22411.0
2023-04-06 12:55:00,210.47,210.47,210.06,210.09,33867.0,202.2377,202.2377,201.8437,201.8726,33867.0
2023-04-06 13:00:00,210.11,210.18,209.88,210.1,77530.0,201.8918,201.959,201.6708,201.8822,77530.0
2023-04-06 13:05:00,210.09,210.15,209.83,210.06,21797.0,201.8726,201.9302,201.6227,201.8437,21797.0
2023-04-06 13:10:00,210.07,210.3,209.59,209.64,48940.0,201.8533,202.0743,201.3921,201.4402,48940.0
2023-04-06 13:15:00,209.62,210.3,209.61,210.18,45922.0,201.4209,202.0743,201.4113,201.959,45922.0
2023-04-06 13:20:00,210.19,210.22,210.02,210.06,22198.0,201.9686,201.9975,201.8053,201.8437,22198.0
2023-04-06 13:25:00,210.07,210.12,209.9,210.07,16919.0,201.8533,201.9014,201.69,201.8533,16919.0
2023-04-06 13:30:00,210.06,210.26,209.85,209.98,39574.0,201.8437,202.0359,201.6419,201.7669,39574.0
2023-04-06 13:35:00,209.97,210.09,209.82,209.92,9657.0,201.7572,201.8726,201.6131,201.7092,9657.0
2023-04-06 13:40:00,209.9,209.92,209.67,209.76,14753.0,201.69,201.7092,201.469,201.5555,14753.0
2023-04-06 13:45:00,209.68,209.68,209.28,209.37,29721.0,201.4786,201.4786,201.0942,201.1807,29721.0
2023-04-06 13:50:00,209.36,209.47,209.13,209.45,36478.0,201.1711,201.2768,200.9501,201.2576,36478.0
2023-04-06 13:55:00,209.43,209.53,209.32,209.4,25696.0,201.2384,201.3345,201.1327,201.2095,25696.0
2023-04-06 14:00:00,209.42,209.68,209.35,209.67,17381.0,201.2288,201.4786,201.1615,201.469,17381.0
2023-04-06 14:05:00,209.72,209.91,209.65,209.87,12299.0,201.517,201.6996,201.4498,201.6612,12299.0
2023-04-06 14:10:00,209.9,209.91,209.65,209.69,16421.0,201.69,201.6996,201.4498,201.4882,16421.0
2023-04-06 14:15:00,209.7,209.74,209.52,209.67,18518.0,201.4978,201.5362,201.3248,201.469,18518.0
2023-04-06 14:20:00,209.66,209.81,209.62,209.71,21119.0,201.4594,201.6035,201.4209,201.5074,21119.0
2023-04-06 14:25:00,209.69,209.97,209.6,209.89,25786.0,201.4882,201.7572,201.4017,201.6804,25786.0
2023-04-06 14:30:00,209.88,210.28,209.88,210.22,22539.0,201.6708,202.0551,201.6708,201.9975,22539.0
2023-04-06 14:35:00,210.23,210.24,210.07,210.12,26014.0,202.0071,202.0167,201.8533,201.9014,26014.0
2023-04-06 14:40:00,210.12,210.19,210.0,210.17,16876.0,201.9014,201.9686,201.7861,201.9494,16876.0
2023-04-06 14:45:00,210.14,210.23,210.0,210.06,26124.0,201.9206,202.0071,201.7861,201.8437,26124.0
2023-04-06 14:50:00,210.07,210.09,209.84,210.07,21230.0,201.8533,201.8726,201.6323,201.8533,21230.0
2023-04-06 14:55:00,210.06,210.16,209.95,210.0,26966.0,201.8437,201.9398,201.738,201.7861,26966.0
2023-04-06 15:00:00,210.01,210.15,209.84,209.85,16559.0,201.7957,201.9302,201.6323,201.6419,16559.0
2023-04-06 15:05:00,209.9,210.1,209.79,209.87,18018.0,201.69,201.8822,201.5843,201.6612,18018.0
2023-04-06 15:10:00,209.86,209.86,209.65,209.65,29589.0,201.6515,201.6515,201.4498,201.4498,29589.0
2023-04-06 15:15:00,209.66,209.7,209.46,209.61,21023.0,201.4594,201.4978,201.2672,201.4113,21023.0
2023-04-06 15:20:00,209.58,209.82,209.45,209.45,21770.0,201.3825,201.6131,201.2576,201.2576,21770.0
2023-04-06 15:25:00,209.46,209.72,209.42,209.7,37901.0,201.2672,201.517,201.2288,201.4978,37901.0
2023-04-06 15:30:00,209.72,209.74,209.58,209.63,37859.0,201.517,201.5362,201.3825,201.4305,37859.0
2023-04-06 15:35:00,209.62,209.77,209.44,209.52,41219.0,201.4209,201.5651,201.248,201.3248,41219.0
2023-04-06 15:40:00,209.5,209.5,209.13,209.36,54919.0,201.3056,201.3056,200.9501,201.1711,54919.0
2023-04-06 15:45:00,209.34,209.41,209.16,209.18,63159.0,201.1519,201.2191,200.9789,200.9981,63159.0
2023-04-06 15:50:00,209.19,209.31,209.02,209.08,103379.0,201.0078,201.1231,200.8444,200.9021,103379.0
2023-04-06 15:55:00,209.09,209.35,208.94,209.17,163672.0,200.9117,201.1615,200.7675,200.9885,163672.0
2023-04-10 09:30:00,210.22,211.13,209.32,210.68,128620.0,201.9975,202.8719,201.1327,202.4395,128620.0
2023-04-10 09:35:00,210.59,212.75,210.12,212.42,67979.0,202.353,204.4285,201.9014,204.1114,67979.0
2023-04-10 09:40:00,212.5,214.09,212.32,213.72,70914.0,204.1883,205.7161,204.0153,205.3606,70914.0
2023-04-10 09:45:00,213.75,215.19,213.75,214.63,85210.0,205.3894,206.7731,205.3894,206.235,85210.0
2023-04-10 09:50:00,214.66,215.35,214.58,215.29,63474.0,206.2638,206.9268,206.1869,206.8692,63474.0
2023-04-10 09:55:00,215.25,215.46,214.8,215.19,72593.0,206.8307,207.0325,206.3983,206.7731,72593.0
2023-04-10 10:00:00,215.22,215.94,214.99,215.83,73968.0,206.8019,207.4937,206.5809,207.388,73968.0
2023-04-10 10:05:00,215.82,216.08,214.85,216.03,37940.0,207.3784,207.6283,206.4464,207.5802,37940.0
2023-04-10 10:10:00,215.98,216.02,215.37,215.86,31300.0,207.5322,207.5706,206.946,207.4169,31300.0
2023-04-10 10:15:00,215.86,216.09,215.15,215.15,41553.0,207.4169,207.6379,206.7346,206.7346,41553.0
2023-04-10 10:20:00,215.02,215.12,214.28,214.38,27333.0,206.6097,206.7058,205.8987,205.9948,27333.0
2023-04-10 10:25:00,214.34,214.9,214.25,214.72,28019.0,205.9563,206.4944,205.8698,206.3215,28019.0
2023-04-10 10:30:00,214.86,215.36,214.84,215.25,33052.0,206.456,206.9364,206.4368,206.8307,33052.0
2023-04-10 10:35:00,215.2,215.95,215.17,215.77,22013.0,206.7827,207.5033,206.7539,207.3304,22013.0
2023-04-10 10:40:00,215.81,215.94,215.47,215.8,26210.0,207.3688,207.4937,207.0421,207.3592,26210.0
2023-04-10 10:45:00,215.78,215.78,214.82,214.85,26679.0,207.34,207.34,206.4175,206.4464,26679.0
2023-04-10 10:50:00,214.82,215.25,214.62,215.25,19145.0,206.4175,206.8307,206.2254,206.8307,19145.0
2023-04-10 10:55:00,215.19,215.6,215.0,215.04,18339.0,206.7731,207.167,206.5905,206.6289,18339.0
2023-04-10 11:00:00,215.1,215.21,214.86,214.98,22340.0,206.6866,206.7923,206.456,206.5713,22340.0
2023-04-10 11:05:00,214.93,215.26,214.8,214.92,9725.0,206.5232,206.8403,206.3983,206.5136,9725.0
2023-04-10 11:10:00,214.94,215.4,214.9,215.09,16946.0,206.5328,206.9749,206.4944,206.677,16946.0
2023-04-10 11:15:00,215.07,215.39,215.06,215.32,7718.0,206.6578,206.9652,206.6482,206.898,7718.0
2023-04-10 11:20:00,215.3,215.36,215.0,215.15,18552.0,206.8788,206.9364,206.5905,206.7346,18552.0
2023-04-10 11:25:00,215.13,215.73,215.04,215.64,18275.0,206.7154,207.2919,206.6289,207.2055,18275.0
2023-04-10 11:30:00,215.64,215.85,215.49,215.58,14272.0,207.2055,207.4073,207.0613,207.1478,14272.0
2023-04-10 11:35:00,215.63,215.74,215.48,215.73,20657.0,207.1959,207.3016,207.0517,207.2919,20657.0
2023-04-10 11:40:00,215.7,215.85,215.12,215.16,17794.0,207.2631,207.4073,206.7058,206.7442,17794.0
2023-04-10 11:45:00,215.09,215.28,215.08,215.26,10615.0,206.677,206.8596,206.6674,206.8403,10615.0
2023-04-10 11:50:00,215.29,215.34,214.86,215.05,11050.0,206.8692,206.9172,206.456,206.6385,11050.0
2023-04-10 11:55:00,215.01,215.11,214.63,214.83,22181.0,206.6001,206.6962,206.235,206.4272,22181.0
2023-04-10 12:00:00,214.81,214.88,214.52,214.67,13178.0,206.4079,206.4752,206.1293,206.2734,13178.0
2023-04-10 12:05:00,214.6,214.61,214.32,214.51,20321.0,206.2061,206.2158,205.9371,206.1197,20321.0
2023-04-10 12:10:00,214.42,214.62,214.38,214.46,13040.0,206.0332,206.2254,205.9948,206.0716,13040.0
2023-04-10 12:15:00,214.44,214.7,214.43,214.56,11244.0,206.0524,206.3022,206.0428,206.1677,11244.0
2023-04-10 12:20:00,214.61,214.89,214.6,214.74,16644.0,206.2158,206.4848,206.2061,206.3407,16644.0
2023-04-10 12:25:00,214.8,214.98,214.8,214.9,11873.0,206.3983,206.5713,206.3983,206.4944,11873.0
2023-04-10 12:30:00,214.89,215.02,214.74,214.75,15132.0,206.4848,206.6097,206.3407,206.3503,15132.0
2023-04-10 12:35:00,214.76,215.11,214.69,214.9,16225.0,206.3599,206.6962,206.2926,206.4944,16225.0
2023-04-10 12:40:00,214.95,215.2,214.9,215.03,10051.0,206.5425,206.7827,206.4944,206.6193,10051.0
2023-04-10 12:45:00,215.02,215.37,215.02,215.13,15710.0,206.6097,206.946,206.6097,206.7154,15710.0
2023-04-10 12:50:00,215.12,215.2,214.95,215.03,8857.0,206.7058,206.7827,206.5425,206.6193,8857.0
2023-04-10 12:55:00,215.17,215.34,215.03,215.34,5856.0,206.7539,206.9172,206.6193,206.9172,5856.0
2023-04-10 13:00:00,215.37,215.5,215.11,215.11,9142.0,206.946,207.0709,206.6962,206.6962,9142.0
2023-04-10 13:05:00,215.15,215.34,214.98,215.3,7896.0,206.7346,206.9172,206.5713,206.8788,7896.0
2023-04-10 13:10:00,215.3,215.55,215.19,215.28,8415.0,206.8788,207.119,206.7731,206.8596,8415.0
2023-04-10 13:15:00,215.27,215.37,215.18,215.31,8036.0,206.8499,206.946,206.7635,206.8884,8036.0
2023-04-10 13:20:00,215.31,215.46,215.2,215.26,10914.0,206.8884,207.0325,206.7827,206.8403,10914.0
2023-04-10 13:25:00,215.28,215.42,215.21,215.27,12172.0,206.8596,206.9941,206.7923,206.8499,12172.0
2023-04-10 13:30:00,215.4,215.49,215.33,215.43,10011.0,206.9749,207.0613,206.9076,207.0037,10011.0
2023-04-10 13:35:00,215.39,215.49,215.34,215.45,10910.0,206.9652,207.0613,206.9172,207.0229,10910.0
2023-04-10 13:40:00,215.44,215.55,215.32,215.53,10215.0,207.0133,207.119,206.898,207.0998,10215.0
2023-04-10 13:45:00,215.52,215.85,215.45,215.76,13065.0,207.0902,207.4073,207.0229,207.3208,13065.0
2023-04-10 13:50:00,215.73,215.76,215.32,215.33,8836.0,207.2919,207.3208,206.898,206.9076,8836.0
2023-04-10 13:55:00,215.36,215.37,215.16,215.28,11095.0,206.9364,206.946,206.7442,206.8596,11095.0
2023-04-10 14:00:00,215.23,215.24,215.01,215.12,7748.0,206.8115,206.8211,206.6001,206.7058,7748.0
2023-04-10 14:05:00,215.18,215.32,215.13,215.18,12170.0,206.7635,206.898,206.7154,206.7635,12170.0
2023-04-10 14:10:00,215.15,215.39,215.15,215.22,8740.0,206.7346,206.9652,206.7346,206.8019,8740.0
2023-04-10 14:15:00,215.28,215.39,215.16,215.17,22306.0,206.8596,206.9652,206.7442,206.7539,22306.0
2023-04-10 14:20:00,215.22,215.25,214.94,214.98,10025.0,206.8019,206.8307,206.5328,206.5713,10025.0
2023-04-10 14:25:00,214.98,214.98,214.81,214.89,13310.0,206.5713,206.5713,206.4079,206.4848,13310.0
2023-04-10 14:30:00,214.9,215.18,214.71,214.77,9813.0,206.4944,206.7635,206.3118,206.3695,9813.0
2023-04-10 14:35:00,214.78,214.91,214.72,214.84,8163.0,206.3791,206.504,206.3215,206.4368,8163.0
2023-04-10 14:40:00,214.83,214.89,214.76,214.84,9685.0,206.4272,206.4848,206.3599,206.4368,9685.0
2023-04-10 14:45:00,214.84,214.94,214.8,214.86,13315.0,206.4368,206.5328,206.3983,206.456,13315.0
2023-04-10 14:50:00,214.85,215.09,214.85,214.89,9416.0,206.4464,206.677,206.4464,206.4848,9416.0
2023-04-10 14:55:00,214.9,215.07,214.9,214.99,9954.0,206.4944,206.6578,206.4944,206.5809,9954.0
2023-04-10 15:00:00,215.05,215.3,215.0,215.26,12421.0,206.6385,206.8788,206.5905,206.8403,12421.0
2023-04-10 15:05:00,215.26,215.32,215.2,215.26,14149.0,206.8403,206.898,206.7827,206.8403,14149.0
2023-04-10 15:10:00,215.25,215.29,215.06,215.09,10379.0,206.8307,206.8692,206.6482,206.677,10379.0
2023-04-10 15:15:00,215.09,215.13,214.99,215.08,9856.0,206.677,206.7154,206.5809,206.6674,9856.0
2023-04-10 15:20:00,215.08,215.08,214.86,214.86,13190.0,206.6674,206.6674,206.456,206.456,13190.0
2023-04-10 15:25:00,214.87,215.02,214.84,214.98,10301.0,206.4656,206.6097,206.4368,206.5713,10301.0
2023-04-10 15:30:00,214.96,215.15,214.94,214.98,18156.0,206.5521,206.7346,206.5328,206.5713,18156.0
2023-04-10 15:35:00,215.02,215.03,214.86,214.96,39744.0,206.6097,206.6193,206.456,206.5521,39744.0
2023-04-10 15:40:00,214.98,215.19,214.94,215.09,28625.0,206.5713,206.7731,206.5328,206.677,28625.0
2023-04-10 15:45:00,215.09,215.39,214.98,215.39,18094.0,206.677,206.9652,206.5713,206.9652,18094.0
2023-04-10 15:50:00,215.41,215.48,215.27,215.27,65646.0,206.9845,207.0517,206.8499,206.8499,65646.0
2023-04-10 15:55:00,215.29,215.56,215.19,215.56,149336.0,206.8692,207.1286,206.7731,207.1286,149336.0
2023-04-11 09:30:00,216.17,217.75,216.17,217.58,121596.0,207.7147,209.2329,207.7147,209.0696,121596.0
2023-04-11 09:35:00,217.47,218.4,216.8,218.4,36351.0,208.9639,209.8575,208.3201,209.8575,36351.0
2023-04-11 09:40:00,218.45,219.51,218.39,219.45,96706.0,209.9056,210.9241,209.8479,210.8664,96706.0
2023-04-11 09:45:00,219.42,219.71,218.86,219.02,50206.0,210.8376,211.1163,210.2995,210.4533,50206.0
2023-04-11 09:50:00,219.01,219.18,218.12,218.19,40060.0,210.4437,210.607,209.5885,209.6557,40060.0
2023-04-11 09:55:00,218.18,218.73,217.8,217.85,60917.0,209.6461,210.1746,209.281,209.329,60917.0
2023-04-11 10:00:00,217.94,219.45,217.93,219.3,38074.0,209.4155,210.8664,209.4059,210.7223,38074.0
2023-04-11 10:05:00,219.36,219.59,219.17,219.36,40468.0,210.78,211.001,210.5974,210.78,40468.0
2023-04-11 10:10:00,219.37,219.56,218.84,219.39,31991.0,210.7896,210.9721,210.2803,210.8088,31991.0
2023-04-11 10:15:00,219.39,220.04,219.35,219.98,48321.0,210.8088,211.4334,210.7704,211.3757,48321.0
2023-04-11 10:20:00,219.95,220.46,219.91,220.45,43658.0,211.3469,211.8369,211.3085,211.8273,43658.0
2023-04-11 10:25:00,220.45,220.52,219.69,220.09,28674.0,211.8273,211.8946,211.0971,211.4814,28674.0
2023-04-11 10:30:00,220.13,220.65,220.11,220.26,63012.0,211.5198,212.0195,211.5006,211.6448,63012.0
2023-04-11 10:35:00,220.2,220.34,219.95,220.13,48071.0,211.5871,211.7216,211.3469,211.5198,48071.0
2023-04-11 10:40:00,220.04,220.83,220.04,220.63,52723.0,211.4334,212.1925,211.4334,212.0003,52723.0
2023-04-11 10:45:00,220.64,220.69,219.87,220.54,24257.0,212.0099,212.0579,211.27,211.9138,24257.0
2023-04-11 10:50:00,220.61,220.67,220.34,220.66,13550.0,211.9811,212.0387,211.7216,212.0291,13550.0
2023-04-11 10:55:00,220.63,221.02,220.57,220.68,30950.0,212.0003,212.375,211.9426,212.0483,30950.0
2023-04-11 11:00:00,220.74,221.25,220.72,221.02,35658.0,212.106,212.596,212.0868,212.375,35658.0
2023-04-11 11:05:00,221.04,221.25,220.85,220.93,35628.0,212.3943,212.596,212.2117,212.2886,35628.0
2023-04-11 11:10:00,220.93,221.27,220.76,221.26,22039.0,212.2886,212.6153,212.1252,212.6056,22039.0
2023-04-11 11:15:00,221.2,221.53,221.04,221.46,39680.0,212.548,212.8651,212.3943,212.7978,39680.0
2023-04-11 11:20:00,221.5,222.04,221.4,221.95,40177.0,212.8363,213.3551,212.7402,213.2687,40177.0
2023-04-11 11:25:00,221.97,222.11,221.69,221.86,30688.0,213.2879,213.4224,213.0188,213.1822,30688.0
2023-04-11 11:30:00,221.88,222.03,221.71,221.94,32411.0,213.2014,213.3455,213.038,213.2591,32411.0
2023-04-11 11:35:00,221.95,222.28,221.88,222.05,39902.0,213.2687,213.5858,213.2014,213.3647,39902.0
2023-04-11 11:40:00,222.05,222.15,221.85,222.08,23316.0,213.3647,213.4608,213.1726,213.3936,23316.0
2023-04-11 11:45:00,222.2,222.81,222.13,222.78,39878.0,213.5089,214.095,213.4416,214.0662,39878.0
2023-04-11 11:50:00,222.75,222.9,222.48,222.54,65207.0,214.0374,214.1815,213.7779,213.8356,65207.0
2023-04-11 11:55:00,222.54,222.78,222.54,222.73,21210.0,213.8356,214.0662,213.8356,214.0182,21210.0
2023-04-11 12:00:00,222.74,222.79,222.3,222.3,22824.0,214.0278,214.0758,213.605,213.605,22824.0
2023-04-11 12:05:00,222.38,222.54,222.11,222.16,24214.0,213.6818,213.8356,213.4224,213.4704,24214.0
2023-04-11 12:10:00,222.14,222.24,222.0,222.01,9501.0,213.4512,213.5473,213.3167,213.3263,9501.0
2023-04-11 12:15:00,222.0,222.03,221.62,221.85,20891.0,213.3167,213.3455,212.9516,213.1726,20891.0
2023-04-11 12:20:00,221.86,222.02,221.46,221.56,16284.0,213.1822,213.3359,212.7978,212.8939,16284.0
2023-04-11 12:25:00,221.58,221.77,221.26,221.75,25458.0,212.9131,213.0957,212.6056,213.0765,25458.0
2023-04-11 12:30:00,221.76,221.88,221.58,221.78,20966.0,213.0861,213.2014,212.9131,213.1053,20966.0
2023-04-11 12:35:00,221.8,221.81,221.41,221.47,14610.0,213.1245,213.1341,212.7498,212.8074,14610.0
2023-04-11 12:40:00,221.53,221.71,221.52,221.71,8180.0,212.8651,213.038,212.8555,213.038,8180.0
2023-04-11 12:45:00,221.68,221.75,221.55,221.67,7059.0,213.0092,213.0765,212.8843,212.9996,7059.0
2023-04-11 12:50:00,221.64,221.79,221.58,221.73,5857.0,212.9708,213.1149,212.9131,213.0573,5857.0
2023-04-11 12:55:00,221.73,221.91,221.68,221.84,14156.0,213.0573,213.2302,213.0092,213.163,14156.0
2023-04-11 13:00:00,221.85,222.02,221.78,221.96,17234.0,213.1726,213.3359,213.1053,213.2783,17234.0
2023-04-11 13:05:00,221.97,222.18,221.9,221.98,25245.0,213.2879,213.4897,213.2206,213.2975,25245.0
2023-04-11 13:10:00,221.95,221.95,221.59,221.66,17962.0,213.2687,213.2687,212.9227,212.99,17962.0
2023-04-11 13:15:00,221.65,221.89,221.5,221.64,13853.0,212.9804,213.211,212.8363,212.9708,13853.0
2023-04-11 13:20:00,221.68,221.72,221.22,221.22,30780.0,213.0092,213.0477,212.5672,212.5672,30780.0
2023-04-11 13:25:00,221.24,221.79,221.24,221.68,9799.0,212.5864,213.1149,212.5864,213.0092,9799.0
2023-04-11 13:30:00,221.7,221.75,221.32,221.43,12168.0,213.0284,213.0765,212.6633,212.769,12168.0
2023-04-11 13:35:00,221.39,221.53,221.28,221.53,5728.0,212.7306,212.8651,212.6249,212.8651,5728.0
2023-04-11 13:40:00,221.52,221.61,221.31,221.31,10450.0,212.8555,212.942,212.6537,212.6537,10450.0
2023-04-11 13:45:00,221.36,221.4,221.01,221.16,21293.0,212.7017,212.7402,212.3654,212.5096,21293.0
2023-04-11 13:50:00,221.19,221.34,221.03,221.34,13327.0,212.5384,212.6825,212.3846,212.6825,13327.0
2023-04-11 13:55:00,221.36,221.62,221.18,221.5,31036.0,212.7017,212.9516,212.5288,212.8363,31036.0
2023-04-11 14:00:00,221.47,221.67,221.41,221.56,11994.0,212.8074,212.9996,212.7498,212.8939,11994.0
2023-04-11 14:05:00,221.59,221.6,221.24,221.4,15402.0,212.9227,212.9324,212.5864,212.7402,15402.0
2023-04-11 14:10:00,221.41,221.49,221.09,221.22,11727.0,212.7498,212.8267,212.4423,212.5672,11727.0
2023-04-11 14:15:00,221.26,221.41,221.21,221.34,10522.0,212.6056,212.7498,212.5576,212.6825,10522.0
2023-04-11 14:20:00,221.37,221.45,221.05,221.1,13684.0,212.7113,212.7882,212.4039,212.4519,13684.0
2023-04-11 14:25:00,221.13,221.64,221.09,221.61,15445.0,212.4807,212.9708,212.4423,212.942,15445.0
2023-04-11 14:30:00,221.62,221.93,221.6,221.66,25154.0,212.9516,213.2494,212.9324,212.99,25154.0
2023-04-11 14:35:00,221.68,221.95,221.68,221.86,12032.0,213.0092,213.2687,213.0092,213.1822,12032.0
2023-04-11 14:40:00,221.89,221.89,221.68,221.79,18868.0,213.211,213.211,213.0092,213.1149,18868.0
2023-04-11 14:45:00,221.78,221.93,221.7,221.72,10306.0,213.1053,213.2494,213.0284,213.0477,10306.0
2023-04-11 14:50:00,221.69,221.89,221.64,221.86,13995.0,213.0188,213.211,212.9708,213.1822,13995.0
2023-04-11 14:55:00,221.84,222.07,221.8,221.95,18361.0,213.163,213.384,213.1245,213.2687,18361.0
2023-04-11 15:00:00,221.95,222.05,221.81,221.89,13600.0,213.2687,213.3647,213.1341,213.211,13600.0
2023-04-11 15:05:00,221.88,222.05,221.86,221.94,18735.0,213.2014,213.3647,213.1822,213.2591,18735.0
2023-04-11 15:10:00,221.95,222.13,221.82,222.12,13359.0,213.2687,213.4416,213.1437,213.432,13359.0
2023-04-11 15:15:00,222.14,222.25,222.05,222.11,16640.0,213.4512,213.5569,213.3647,213.4224,16640.0
2023-04-11 15:20:00,222.07,222.36,222.07,222.32,23005.0,213.384,213.6626,213.384,213.6242,23005.0
2023-04-11 15:25:00,222.35,222.39,222.19,222.34,29345.0,213.653,213.6915,213.4993,213.6434,29345.0
2023-04-11 15:30:00,222.38,222.38,222.11,222.14,28378.0,213.6818,213.6818,213.4224,213.4512,28378.0
2023-04-11 15:35:00,222.12,222.18,221.52,221.52,24145.0,213.432,213.4897,212.8555,212.8555,24145.0
2023-04-11 15:40:00,221.51,221.56,221.35,221.4,30698.0,212.8459,212.8939,212.6921,212.7402,30698.0
2023-04-11 15:45:00,221.4,221.4,221.05,221.08,44597.0,212.7402,212.7402,212.4039,212.4327,44597.0
2023-04-11 15:50:00,221.04,221.14,220.72,220.75,112161.0,212.3943,212.4903,212.0868,212.1156,112161.0
2023-04-11 15:55:00,220.76,220.78,220.32,220.62,157063.0,212.1252,212.1444,211.7024,211.9907,157063.0
2023-04-12 09:30:00,222.15,223.22,221.52,221.66,99282.0,213.4608,214.489,212.8555,212.99,99282.0
2023-04-12 09:35:00,221.67,222.25,221.31,222.05,42918.0,212.9996,213.5569,212.6537,213.3647,42918.0
2023-04-12 09:40:00,222.06,222.73,221.93,222.12,37147.0,213.3744,214.0182,213.2494,213.432,37147.0
2023-04-12 09:45:00,222.17,222.65,221.27,221.27,57547.0,213.4801,213.9413,212.6153,212.6153,57547.0
2023-04-12 09:50:00,221.12,221.9,220.42,221.78,33897.0,212.4711,213.2206,211.7985,213.1053,33897.0
2023-04-12 09:55:00,221.93,222.54,221.79,221.86,36077.0,213.2494,213.8356,213.1149,213.1822,36077.0
2023-04-12 10:00:00,221.94,222.14,221.04,222.1,19059.0,213.2591,213.4512,212.3943,213.4128,19059.0
2023-04-12 10:05:00,222.04,222.61,221.86,222.56,19225.0,213.3551,213.9028,213.1822,213.8548,19225.0
2023-04-12 10:10:00,222.64,222.7,222.16,222.52,23782.0,213.9317,213.9893,213.4704,213.8164,23782.0
2023-04-12 10:15:00,222.61,222.91,222.45,222.5,31488.0,213.9028,214.1911,213.7491,213.7971,31488.0
2023-04-12 10:20:00,222.53,222.85,222.43,222.43,16306.0,213.826,214.1335,213.7299,213.7299,16306.0
2023-04-12 10:25:00,222.32,222.97,221.95,222.71,18333.0,213.6242,214.2488,213.2687,213.9989,18333.0
2023-04-12 10:30:00,222.75,222.91,221.98,222.11,14242.0,214.0374,214.1911,213.2975,213.4224,14242.0
2023-04-12 10:35:00,222.14,222.31,221.6,221.81,9788.0,213.4512,213.6146,212.9324,213.1341,9788.0
2023-04-12 10:40:00,221.73,222.09,221.59,221.62,11439.0,213.0573,213.4032,212.9227,212.9516,11439.0
2023-04-12 10:45:00,221.61,222.0,221.61,221.8,6562.0,212.942,213.3167,212.942,213.1245,6562.0
2023-04-12 10:50:00,221.76,222.04,221.75,221.78,14226.0,213.0861,213.3551,213.0765,213.1053,14226.0
2023-04-12 10:55:00,221.76,221.76,221.01,221.13,26094.0,213.0861,213.0861,212.3654,212.4807,26094.0
2023-04-12 11:00:00,221.12,221.63,221.11,221.18,11617.0,212.4711,212.9612,212.4615,212.5288,11617.0
2023-04-12 11:05:00,221.18,221.19,220.62,220.77,17334.0,212.5288,212.5384,211.9907,212.1348,17334.0
2023-04-12 11:10:00,220.81,220.84,220.35,220.47,17490.0,212.1733,212.2021,211.7312,211.8465,17490.0
2023-04-12 11:15:00,220.45,220.57,220.22,220.22,42303.0,211.8273,211.9426,211.6063,211.6063,42303.0
2023-04-12 11:20:00,220.28,220.88,220.25,220.84,47665.0,211.664,212.2405,211.6352,212.2021,47665.0
2023-04-12 11:25:00,220.89,221.01,220.8,220.99,12496.0,212.2501,212.3654,212.1636,212.3462,12496.0
2023-04-12 11:30:00,220.99,221.16,220.76,220.77,11004.0,212.3462,212.5096,212.1252,212.1348,11004.0
2023-04-12 11:35:00,220.77,220.88,220.62,220.69,8512.0,212.1348,212.2405,211.9907,212.0579,8512.0
2023-04-12 11:40:00,220.68,221.05,220.67,220.94,13420.0,212.0483,212.4039,212.0387,212.2982,13420.0
2023-04-12 11:45:00,220.91,221.29,220.91,221.16,11022.0,212.2693,212.6345,212.2693,212.5096,11022.0
2023-04-12 11:50:00,221.2,221.39,221.08,221.12,18561.0,212.548,212.7306,212.4327,212.4711,18561.0
2023-04-12 11:55:00,221.09,221.62,221.09,221.48,25908.0,212.4423,212.9516,212.4423,212.817,25908.0
2023-04-12 12:00:00,221.44,221.57,221.3,221.56,12466.0,212.7786,212.9035,212.6441,212.8939,12466.0
2023-04-12 12:05:00,221.53,221.67,221.51,221.59,10387.0,212.8651,212.9996,212.8459,212.9227,10387.0
2023-04-12 12:10:00,221.59,221.64,221.48,221.54,7576.0,212.9227,212.9708,212.817,212.8747,7576.0
2023-04-12 12:15:00,221.56,221.62,221.41,221.41,8650.0,212.8939,212.9516,212.7498,212.7498,8650.0
2023-04-12 12:20:00,221.4,221.49,221.25,221.47,8138.0,212.7402,212.8267,212.596,212.8074,8138.0
2023-04-12 12:25:00,221.45,221.58,221.45,221.49,6765.0,212.7882,212.9131,212.7882,212.8267,6765.0
2023-04-12 12:30:00,221.51,221.58,221.4,221.4,5704.0,212.8459,212.9131,212.7402,212.7402,5704.0
2023-04-12 12:35:00,221.4,221.68,221.33,221.37,7477.0,212.7402,213.0092,212.6729,212.7113,7477.0
2023-04-12 12:40:00,221.4,221.42,221.16,221.31,4567.0,212.7402,212.7594,212.5096,212.6537,4567.0
2023-04-12 12:45:00,221.24,221.38,221.24,221.28,3155.0,212.5864,212.721,212.5864,212.6249,3155.0
2023-04-12 12:50:00,221.36,221.44,221.31,221.35,5135.0,212.7017,212.7786,212.6537,212.6921,5135.0
2023-04-12 12:55:00,221.37,221.58,221.32,221.38,9628.0,212.7113,212.9131,212.6633,212.721,9628.0
2023-04-12 13:00:00,221.41,221.54,221.37,221.45,7635.0,212.7498,212.8747,212.7113,212.7882,7635.0
2023-04-12 13:05:00,221.49,221.53,221.43,221.5,5771.0,212.8267,212.8651,212.769,212.8363,5771.0
2023-04-12 13:10:00,221.47,221.6,221.38,221.6,9417.0,212.8074,212.9324,212.721,212.9324,9417.0
2023-04-12 13:15:00,221.61,221.63,221.33,221.36,8014.0,212.942,212.9612,212.6729,212.7017,8014.0
2023-04-12 13:20:00,221.4,221.43,221.31,221.36,7390.0,212.7402,212.769,212.6537,212.7017,7390.0
2023-04-12 13:25:00,221.38,221.87,221.38,221.81,8465.0,212.721,213.1918,212.721,213.1341,8465.0
2023-04-12 13:30:00,221.86,221.93,221.71,221.72,6244.0,213.1822,213.2494,213.038,213.0477,6244.0
2023-04-12 13:35:00,221.73,221.73,221.44,221.47,5195.0,213.0573,213.0573,212.7786,212.8074,5195.0
2023-04-12 13:40:00,221.5,221.52,221.33,221.49,9859.0,212.8363,212.8555,212.6729,212.8267,9859.0
2023-04-12 13:45:00,221.52,221.54,221.4,221.47,4948.0,212.8555,212.8747,212.7402,212.8074,4948.0
2023-04-12 13:50:00,221.47,221.55,221.42,221.46,9510.0,212.8074,212.8843,212.7594,212.7978,9510.0
2023-04-12 13:55:00,221.42,221.53,221.41,221.52,2767.0,212.7594,212.8651,212.7498,212.8555,2767.0
2023-04-12 14:00:00,221.68,221.91,221.56,221.85,8942.0,213.0092,213.2302,212.8939,213.1726,8942.0
2023-04-12 14:05:00,221.82,222.04,221.53,221.6,18464.0,213.1437,213.3551,212.8651,212.9324,18464.0
2023-04-12 14:10:00,221.66,222.02,221.31,221.91,14565.0,212.99,213.3359,212.6537,213.2302,14565.0
2023-04-12 14:15:00,221.92,222.11,221.83,221.94,9690.0,213.2398,213.4224,213.1534,213.2591,9690.0
2023-04-12 14:20:00,222.02,222.14,221.85,222.02,7606.0,213.3359,213.4512,213.1726,213.3359,7606.0
2023-04-12 14:25:00,221.94,221.95,221.03,221.12,18413.0,213.2591,213.2687,212.3846,212.4711,18413.0
2023-04-12 14:30:00,221.1,221.1,220.66,220.86,5128.0,212.4519,212.4519,212.0291,212.2213,5128.0
2023-04-12 14:35:00,220.86,220.91,220.45,220.45,8287.0,212.2213,212.2693,211.8273,211.8273,8287.0
2023-04-12 14:40:00,220.43,220.74,220.35,220.65,8072.0,211.8081,212.106,211.7312,212.0195,8072.0
2023-04-12 14:45:00,220.7,220.76,220.21,220.29,7874.0,212.0676,212.1252,211.5967,211.6736,7874.0
2023-04-12 14:50:00,220.31,220.5,220.25,220.5,5183.0,211.6928,211.8754,211.6352,211.8754,5183.0
2023-04-12 14:55:00,220.52,220.68,220.48,220.51,5450.0,211.8946,212.0483,211.8562,211.885,5450.0
2023-04-12 15:00:00,220.54,220.69,220.06,220.2,25535.0,211.9138,212.0579,211.4526,211.5871,25535.0
2023-04-12 15:05:00,220.23,220.57,220.23,220.4,9123.0,211.6159,211.9426,211.6159,211.7793,9123.0
2023-04-12 15:10:00,220.38,220.39,219.89,220.2,8407.0,211.7601,211.7697,211.2892,211.5871,8407.0
2023-04-12 15:15:00,220.17,220.17,219.98,220.02,16698.0,211.5583,211.5583,211.3757,211.4142,16698.0
2023-04-12 15:20:00,220.01,220.35,219.97,220.11,10969.0,211.4045,211.7312,211.3661,211.5006,10969.0
2023-04-12 15:25:00,220.16,220.22,219.99,220.08,15721.0,211.5487,211.6063,211.3853,211.4718,15721.0
2023-04-12 15:30:00,220.1,220.4,220.07,220.31,9133.0,211.491,211.7793,211.4622,211.6928,9133.0
2023-04-12 15:35:00,220.33,220.69,220.28,220.63,17988.0,211.712,212.0579,211.664,212.0003,17988.0
2023-04-12 15:40:00,220.65,220.65,220.43,220.52,11572.0,212.0195,212.0195,211.8081,211.8946,11572.0
2023-04-12 15:45:00,220.48,220.83,220.23,220.26,27232.0,211.8562,212.1925,211.6159,211.6448,27232.0
2023-04-12 15:50:00,220.15,220.47,220.15,220.24,37934.0,211.5391,211.8465,211.5391,211.6255,37934.0
2023-04-12 15:55:00,220.21,220.57,220.11,220.5,124139.0,211.5967,211.9426,211.5006,211.8754,124139.0
2023-04-13 09:30:00,219.94,220.33,218.24,218.33,62277.0,211.3373,211.712,209.7038,209.7903,62277.0
2023-04-13 09:35:00,218.25,218.27,216.66,216.81,51084.0,209.7134,209.7326,208.1856,208.3297,51084.0
2023-04-13 09:40:00,216.8,218.75,216.7,218.2,56638.0,208.3201,210.1938,208.224,209.6653,56638.0
2023-04-13 09:45:00,218.16,218.16,217.66,217.78,20024.0,209.6269,209.6269,209.1465,209.2618,20024.0
2023-04-13 09:50:00,217.84,217.91,216.97,217.5,29513.0,209.3194,209.3867,208.4834,208.9927,29513.0
2023-04-13 09:55:00,217.5,217.91,217.18,217.35,17833.0,208.9927,209.3867,208.6852,208.8486,17833.0
2023-04-13 10:00:00,217.36,217.89,217.36,217.6,12059.0,208.8582,209.3675,208.8582,209.0888,12059.0
2023-04-13 10:05:00,217.66,218.11,217.58,217.91,13956.0,209.1465,209.5789,209.0696,209.3867,13956.0
2023-04-13 10:10:00,217.86,218.67,217.62,218.65,23044.0,209.3386,210.117,209.108,210.0977,23044.0
2023-04-13 10:15:00,218.7,218.99,218.43,218.81,17330.0,210.1458,210.4244,209.8863,210.2515,17330.0
2023-04-13 10:20:00,218.84,219.4,218.84,219.39,13423.0,210.2803,210.8184,210.2803,210.8088,13423.0
2023-04-13 10:25:00,219.4,219.57,219.18,219.26,22210.0,210.8184,210.9818,210.607,210.6839,22210.0
2023-04-13 10:30:00,219.28,219.45,218.78,219.37,19626.0,210.7031,210.8664,210.2227,210.7896,19626.0
2023-04-13 10:35:00,219.41,219.63,219.23,219.24,31836.0,210.828,211.0394,210.6551,210.6647,31836.0
2023-04-13 10:40:00,219.27,219.66,219.07,219.36,15599.0,210.6935,211.0682,210.5013,210.78,15599.0
2023-04-13 10:45:00,219.32,219.42,219.22,219.26,6306.0,210.7415,210.8376,210.6454,210.6839,6306.0
2023-04-13 10:50:00,219.32,219.9,219.32,219.7,9546.0,210.7415,211.2988,210.7415,211.1067,9546.0
2023-04-13 10:55:00,219.61,219.8,219.52,219.62,10865.0,211.0202,211.2028,210.9337,211.0298,10865.0
2023-04-13 11:00:00,219.71,219.93,219.69,219.71,15769.0,211.1163,211.3277,211.0971,211.1163,15769.0
2023-04-13 11:05:00,219.74,220.06,219.68,219.87,11476.0,211.1451,211.4526,211.0874,211.27,11476.0
2023-04-13 11:10:00,219.88,220.06,219.71,219.82,9781.0,211.2796,211.4526,211.1163,211.222,9781.0
2023-04-13 11:15:00,219.8,220.04,219.66,219.92,11171.0,211.2028,211.4334,211.0682,211.3181,11171.0
2023-04-13 11:20:00,219.98,220.2,219.81,220.15,10254.0,211.3757,211.5871,211.2124,211.5391,10254.0
2023-04-13 11:25:00,220.15,220.2,219.87,219.96,15903.0,211.5391,211.5871,211.27,211.3565,15903.0
2023-04-13 11:30:00,219.92,219.99,219.75,219.77,6205.0,211.3181,211.3853,211.1547,211.1739,6205.0
2023-04-13 11:35:00,219.84,219.84,219.49,219.58,10836.0,211.2412,211.2412,210.9049,210.9914,10836.0
2023-04-13 11:40:00,219.62,219.82,219.43,219.43,13822.0,211.0298,211.222,210.8472,210.8472,13822.0
2023-04-13 11:45:00,219.47,219.56,219.27,219.51,16065.0,210.8857,210.9721,210.6935,210.9241,16065.0
2023-04-13 11:50:00,219.47,219.65,219.18,219.18,12469.0,210.8857,211.0586,210.607,210.607,12469.0
2023-04-13 11:55:00,219.23,219.86,219.22,219.8,12071.0,210.6551,211.2604,210.6454,211.2028,12071.0
2023-04-13 12:00:00,219.8,220.1,219.72,220.02,10565.0,211.2028,211.491,211.1259,211.4142,10565.0
2023-04-13 12:05:00,219.99,220.2,219.69,219.74,30054.0,211.3853,211.5871,211.0971,211.1451,30054.0
2023-04-13 12:10:00,219.76,219.76,219.46,219.48,10230.0,211.1643,211.1643,210.8761,210.8953,10230.0
2023-04-13 12:15:00,219.43,219.79,219.41,219.79,7441.0,210.8472,211.1931,210.828,211.1931,7441.0
2023-04-13 12:20:00,219.74,220.01,219.74,219.94,4725.0,211.1451,211.4045,211.1451,211.3373,4725.0
2023-04-13 12:25:00,219.93,220.15,219.79,220.15,10382.0,211.3277,211.5391,211.1931,211.5391,10382.0
2023-04-13 12:30:00,220.19,220.41,220.14,220.34,9353.0,211.5775,211.7889,211.5295,211.7216,9353.0
2023-04-13 12:35:00,220.33,220.33,219.96,220.13,6198.0,211.712,211.712,211.3565,211.5198,6198.0
2023-04-13 12:40:00,220.16,220.27,219.92,220.18,7994.0,211.5487,211.6544,211.3181,211.5679,7994.0
2023-04-13 12:45:00,220.17,220.46,220.16,220.46,7469.0,211.5583,211.8369,211.5487,211.8369,7469.0
2023-04-13 12:50:00,220.42,220.57,220.39,220.5,7103.0,211.7985,211.9426,211.7697,211.8754,7103.0
2023-04-13 12:55:00,220.5,220.77,220.49,220.56,20367.0,211.8754,212.1348,211.8658,211.933,20367.0
2023-04-13 13:00:00,220.64,220.76,220.39,220.7,8568.0,212.0099,212.1252,211.7697,212.0676,8568.0
2023-04-13 13:05:00,220.73,220.96,220.73,220.91,11442.0,212.0964,212.3174,212.0964,212.2693,11442.0
2023-04-13 13:10:00,220.94,221.27,220.94,221.15,7285.0,212.2982,212.6153,212.2982,212.5,7285.0
2023-04-13 13:15:00,221.16,221.37,221.05,221.21,15559.0,212.5096,212.7113,212.4039,212.5576,15559.0
2023-04-13 13:20:00,221.24,221.24,220.83,221.0,9876.0,212.5864,212.5864,212.1925,212.3558,9876.0
2023-04-13 13:25:00,221.17,221.2,220.93,220.94,7210.0,212.5192,212.548,212.2886,212.2982,7210.0
2023-04-13 13:30:00,220.98,221.11,220.88,221.03,8548.0,212.3366,212.4615,212.2405,212.3846,8548.0
2023-04-13 13:35:00,220.97,221.17,220.88,221.15,5350.0,212.327,212.5192,212.2405,212.5,5350.0
2023-04-13 13:40:00,221.1,221.43,221.1,221.36,7120.0,212.4519,212.769,212.4519,212.7017,7120.0
2023-04-13 13:45:00,221.36,221.52,221.26,221.31,7618.0,212.7017,212.8555,212.6056,212.6537,7618.0
2023-04-13 13:50:00,221.35,221.5,221.22,221.39,9276.0,212.6921,212.8363,212.5672,212.7306,9276.0
2023-04-13 13:55:00,221.36,221.37,221.17,221.17,15034.0,212.7017,212.7113,212.5192,212.5192,15034.0
2023-04-13 14:00:00,221.23,221.46,221.15,221.37,5625.0,212.5768,212.7978,212.5,212.7113,5625.0
2023-04-13 14:05:00,221.38,221.62,221.31,221.55,5956.0,212.721,212.9516,212.6537,212.8843,5956.0
2023-04-13 14:10:00,221.59,221.68,221.48,221.64,10973.0,212.9227,213.0092,212.817,212.9708,10973.0
2023-04-13 14:15:00,221.7,222.0,221.68,221.97,12890.0,213.0284,213.3167,213.0092,213.2879,12890.0
2023-04-13 14:20:00,221.97,222.09,221.83,221.86,10560.0,213.2879,213.4032,213.1534,213.1822,10560.0
2023-04-13 14:25:00,221.81,221.88,221.72,221.72,6580.0,213.1341,213.2014,213.0477,213.0477,6580.0
2023-04-13 14:30:00,221.75,221.77,221.65,221.69,17169.0,213.0765,213.0957,212.9804,213.0188,17169.0
2023-04-13 14:35:00,221.65,221.76,221.56,221.74,6704.0,212.9804,213.0861,212.8939,213.0669,6704.0
2023-04-13 14:40:00,221.7,222.11,221.69,221.97,7035.0,213.0284,213.4224,213.0188,213.2879,7035.0
2023-04-13 14:45:00,221.98,222.04,221.89,221.97,7770.0,213.2975,213.3551,213.211,213.2879,7770.0
2023-04-13 14:50:00,221.99,222.02,221.8,221.81,9137.0,213.3071,213.3359,213.1245,213.1341,9137.0
2023-04-13 14:55:00,221.89,222.17,221.87,222.17,7109.0,213.211,213.4801,213.1918,213.4801,7109.0
2023-04-13 15:00:00,222.18,222.18,222.0,222.03,14876.0,213.4897,213.4897,213.3167,213.3455,14876.0
2023-04-13 15:05:00,222.02,222.11,221.8,221.86,9020.0,213.3359,213.4224,213.1245,213.1822,9020.0
2023-04-13 15:10:00,221.86,221.86,221.65,221.66,15896.0,213.1822,213.1822,212.9804,212.99,15896.0
2023-04-13 15:15:00,221.67,221.86,221.6,221.82,11118.0,212.9996,213.1822,212.9324,213.1437,11118.0
2023-04-13 15:20:00,221.87,222.0,221.56,221.65,12600.0,213.1918,213.3167,212.8939,212.9804,12600.0
2023-04-13 15:25:00,221.65,221.78,221.61,221.76,8795.0,212.9804,213.1053,212.942,213.0861,8795.0
2023-04-13 15:30:00,221.73,221.74,221.21,221.24,20249.0,213.0573,213.0669,212.5576,212.5864,20249.0
2023-04-13 15:35:00,221.28,221.49,221.23,221.23,19376.0,212.6249,212.8267,212.5768,212.5768,19376.0
2023-04-13 15:40:00,221.21,221.43,221.21,221.41,16545.0,212.5576,212.769,212.5576,212.7498,16545.0
2023-04-13 15:45:00,221.37,221.52,221.07,221.2,42197.0,212.7113,212.8555,212.4231,212.548,42197.0
2023-04-13 15:50:00,221.16,221.44,220.99,221.37,65327.0,212.5096,212.7786,212.3462,212.7113,65327.0
2023-04-13 15:55:00,221.35,221.7,221.17,221.68,156385.0,212.6921,213.0284,212.5192,213.0092,156385.0
2023-04-14 09:30:00,222.99,225.34,222.62,224.97,157266.0,214.268,216.5261,213.9125,216.1705,157266.0
2023-04-14 09:35:00,225.13,225.83,224.92,225.22,63712.0,216.3243,216.9969,216.1225,216.4108,63712.0
2023-04-14 09:40:00,225.26,225.58,224.5,225.51,43994.0,216.4492,216.7567,215.7189,216.6894,43994.0
2023-04-14 09:45:00,225.57,225.66,225.02,225.31,46000.0,216.7471,216.8335,216.2186,216.4972,46000.0
2023-04-14 09:50:00,225.38,225.56,224.3,224.3,15835.0,216.5645,216.7375,215.5267,215.5267,15835.0
2023-04-14 09:55:00,224.32,224.93,224.32,224.5,15651.0,215.546,216.1321,215.546,215.7189,15651.0
2023-04-14 10:00:00,224.43,224.79,224.04,224.79,27580.0,215.6517,215.9976,215.2769,215.9976,27580.0
2023-04-14 10:05:00,224.79,224.81,223.55,224.21,27359.0,215.9976,216.0168,214.8061,215.4403,27359.0
2023-04-14 10:10:00,224.22,224.75,224.03,224.25,18407.0,215.4499,215.9591,215.2673,215.4787,18407.0
2023-04-14 10:15:00,224.14,224.14,223.62,223.7,19289.0,215.373,215.373,214.8733,214.9502,19289.0
2023-04-14 10:20:00,223.76,223.98,223.14,223.32,18303.0,215.0079,215.2193,214.4121,214.5851,18303.0
2023-04-14 10:25:00,223.38,223.73,223.15,223.65,11640.0,214.6427,214.979,214.4217,214.9022,11640.0
2023-04-14 10:30:00,223.77,223.93,223.34,223.53,15043.0,215.0175,215.1712,214.6043,214.7869,15043.0
2023-04-14 10:35:00,223.5,223.9,223.25,223.87,22417.0,214.758,215.1424,214.5178,215.1136,22417.0
2023-04-14 10:40:00,223.86,223.92,223.23,223.65,17320.0,215.104,215.1616,214.4986,214.9022,17320.0
2023-04-14 10:45:00,223.68,224.3,223.56,223.81,14033.0,214.931,215.5267,214.8157,215.0559,14033.0
2023-04-14 10:50:00,223.75,223.88,223.47,223.51,11390.0,214.9983,215.1232,214.7292,214.7676,11390.0
2023-04-14 10:55:00,223.45,223.83,223.45,223.78,16899.0,214.71,215.0751,214.71,215.0271,16899.0
2023-04-14 11:00:00,223.83,223.91,223.37,223.52,6898.0,215.0751,215.152,214.6331,214.7773,6898.0
2023-04-14 11:05:00,223.45,223.57,223.36,223.55,6789.0,214.71,214.8253,214.6235,214.8061,6789.0
2023-04-14 11:10:00,223.63,223.84,223.23,223.24,10194.0,214.8829,215.0847,214.4986,214.5082,10194.0
2023-04-14 11:15:00,223.26,223.32,222.82,223.02,16088.0,214.5274,214.5851,214.1046,214.2968,16088.0
2023-04-14 11:20:00,223.03,223.03,222.84,222.88,10509.0,214.3064,214.3064,214.1238,214.1623,10509.0
2023-04-14 11:25:00,222.83,222.93,222.72,222.85,14593.0,214.1142,214.2103,214.0085,214.1335,14593.0
2023-04-14 11:30:00,222.95,223.03,222.66,222.8,6005.0,214.2295,214.3064,213.9509,214.0854,6005.0
2023-04-14 11:35:00,222.83,222.89,222.45,222.6,9443.0,214.1142,214.1719,213.7491,213.8932,9443.0
2023-04-14 11:40:00,222.58,222.67,222.5,222.61,8439.0,213.874,213.9605,213.7971,213.9028,8439.0
2023-04-14 11:45:00,222.67,222.8,222.48,222.52,8650.0,213.9605,214.0854,213.7779,213.8164,8650.0
2023-04-14 11:50:00,222.55,222.76,222.44,222.72,7232.0,213.8452,214.047,213.7395,214.0085,7232.0
2023-04-14 11:55:00,222.75,223.08,222.69,223.05,5744.0,214.0374,214.3545,213.9797,214.3256,5744.0
2023-04-14 12:00:00,223.07,223.19,222.84,222.92,9297.0,214.3449,214.4602,214.1238,214.2007,9297.0
2023-04-14 12:05:00,223.01,223.07,222.44,222.59,7822.0,214.2872,214.3449,213.7395,213.8836,7822.0
2023-04-14 12:10:00,222.73,222.79,222.59,222.62,4848.0,214.0182,214.0758,213.8836,213.9125,4848.0
2023-04-14 12:15:00,222.61,222.66,222.48,222.54,3772.0,213.9028,213.9509,213.7779,213.8356,3772.0
2023-04-14 12:20:00,222.54,222.59,222.43,222.5,6936.0,213.8356,213.8836,213.7299,213.7971,6936.0
2023-04-14 12:25:00,222.47,222.51,222.35,222.39,6815.0,213.7683,213.8068,213.653,213.6915,6815.0
2023-04-14 12:30:00,222.35,222.38,222.1,222.36,6527.0,213.653,213.6818,213.4128,213.6626,6527.0
2023-04-14 12:35:00,222.32,222.32,221.95,222.07,10784.0,213.6242,213.6242,213.2687,213.384,10784.0
2023-04-14 12:40:00,222.02,222.16,221.72,221.78,5191.0,213.3359,213.4704,213.0477,213.1053,5191.0
2023-04-14 12:45:00,221.83,221.89,221.63,221.79,8734.0,213.1534,213.211,212.9612,213.1149,8734.0
2023-04-14 12:50:00,221.73,221.82,221.6,221.73,9051.0,213.0573,213.1437,212.9324,213.0573,9051.0
2023-04-14 12:55:00,221.7,221.88,221.7,221.8,4881.0,213.0284,213.2014,213.0284,213.1245,4881.0
2023-04-14 13:00:00,221.82,222.3,221.8,222.26,13599.0,213.1437,213.605,213.1245,213.5665,13599.0
2023-04-14 13:05:00,222.28,222.56,222.28,222.41,8370.0,213.5858,213.8548,213.5858,213.7107,8370.0
2023-04-14 13:10:00,222.43,222.6,222.36,222.52,6598.0,213.7299,213.8932,213.6626,213.8164,6598.0
2023-04-14 13:15:00,222.55,222.78,222.51,222.62,10768.0,213.8452,214.0662,213.8068,213.9125,10768.0
2023-04-14 13:20:00,222.61,222.61,222.21,222.3,5042.0,213.9028,213.9028,213.5185,213.605,5042.0
2023-04-14 13:25:00,222.34,222.37,222.04,222.04,7414.0,213.6434,213.6722,213.3551,213.3551,7414.0
2023-04-14 13:30:00,221.98,222.0,221.67,221.84,8816.0,213.2975,213.3167,212.9996,213.163,8816.0
2023-04-14 13:35:00,221.8,221.8,221.44,221.61,10220.0,213.1245,213.1245,212.7786,212.942,10220.0
2023-04-14 13:40:00,221.61,221.95,221.61,221.78,5896.0,212.942,213.2687,212.942,213.1053,5896.0
2023-04-14 13:45:00,221.74,222.11,221.67,222.1,4683.0,213.0669,213.4224,212.9996,213.4128,4683.0
2023-04-14 13:50:00,222.13,222.2,221.92,221.98,8436.0,213.4416,213.5089,213.2398,213.2975,8436.0
2023-04-14 13:55:00,222.03,222.06,221.93,222.0,6150.0,213.3455,213.3744,213.2494,213.3167,6150.0
2023-04-14 14:00:00,222.02,222.23,221.92,222.06,7243.0,213.3359,213.5377,213.2398,213.3744,7243.0
2023-04-14 14:05:00,221.97,222.51,221.96,222.51,9925.0,213.2879,213.8068,213.2783,213.8068,9925.0
2023-04-14 14:10:00,222.5,222.59,222.35,222.42,5535.0,213.7971,213.8836,213.653,213.7203,5535.0
2023-04-14 14:15:00,222.46,222.65,222.36,222.57,8473.0,213.7587,213.9413,213.6626,213.8644,8473.0
2023-04-14 14:20:00,222.55,222.79,222.53,222.74,10300.0,213.8452,214.0758,213.826,214.0278,10300.0
2023-04-14 14:25:00,222.72,222.76,222.54,222.73,5627.0,214.0085,214.047,213.8356,214.0182,5627.0
2023-04-14 14:30:00,222.78,222.82,222.6,222.65,10699.0,214.0662,214.1046,213.8932,213.9413,10699.0
2023-04-14 14:35:00,222.68,222.71,222.5,222.59,4835.0,213.9701,213.9989,213.7971,213.8836,4835.0
2023-04-14 14:40:00,222.51,222.54,222.38,222.54,6102.0,213.8068,213.8356,213.6818,213.8356,6102.0
2023-04-14 14:45:00,222.6,222.66,222.39,222.63,9756.0,213.8932,213.9509,213.6915,213.9221,9756.0
2023-04-14 14:50:00,222.59,222.6,222.4,222.44,5354.0,213.8836,213.8932,213.7011,213.7395,5354.0
2023-04-14 14:55:00,222.43,222.56,222.43,222.53,8995.0,213.7299,213.8548,213.7299,213.826,8995.0
2023-04-14 15:00:00,222.57,222.64,222.4,222.43,5475.0,213.8644,213.9317,213.7011,213.7299,5475.0
2023-04-14 15:05:00,222.49,222.57,222.44,222.57,7895.0,213.7875,213.8644,213.7395,213.8644,7895.0
2023-04-14 15:10:00,222.55,222.58,222.42,222.48,7047.0,213.8452,213.874,213.7203,213.7779,7047.0
2023-04-14 15:15:00,222.48,222.48,222.1,222.33,15684.0,213.7779,213.7779,213.4128,213.6338,15684.0
2023-04-14 15:20:00,222.38,222.86,222.34,222.83,16202.0,213.6818,214.1431,213.6434,214.1142,16202.0
2023-04-14 15:25:00,222.88,223.21,222.88,223.18,9416.0,214.1623,214.4794,214.1623,214.4506,9416.0
2023-04-14 15:30:00,223.24,223.34,223.1,223.11,23779.0,214.5082,214.6043,214.3737,214.3833,23779.0
2023-04-14 15:35:00,223.15,223.52,223.07,223.52,21792.0,214.4217,214.7773,214.3449,214.7773,21792.0
2023-04-14 15:40:00,223.56,223.66,223.34,223.63,18691.0,214.8157,214.9118,214.6043,214.8829,18691.0
2023-04-14 15:45:00,223.64,223.75,223.3,223.43,28916.0,214.8926,214.9983,214.5659,214.6908,28916.0
2023-04-14 15:50:00,223.4,223.55,223.19,223.36,27749.0,214.6619,214.8061,214.4602,214.6235,27749.0
2023-04-14 15:55:00,223.36,223.81,223.3,223.67,70034.0,214.6235,215.0559,214.5659,214.9214,70034.0
2023-04-17 09:30:00,225.01,225.56,224.98,225.13,49850.0,216.209,216.7375,216.1801,216.3243,49850.0
2023-04-17 09:35:00,225.02,225.42,224.91,225.3,15618.0,216.2186,216.6029,216.1129,216.4876,15618.0
2023-04-17 09:40:00,225.3,226.56,225.21,226.34,38335.0,216.4876,217.6983,216.4011,217.487,38335.0
2023-04-17 09:45:00,226.5,226.78,226.16,226.34,27466.0,217.6407,217.9097,217.314,217.487,27466.0
2023-04-17 09:50:00,226.33,226.92,226.23,226.55,21888.0,217.4773,218.0443,217.3813,217.6887,21888.0
2023-04-17 09:55:00,226.59,226.86,226.18,226.27,25830.0,217.7272,217.9866,217.3332,217.4197,25830.0
2023-04-17 10:00:00,226.27,226.57,226.0,226.06,23174.0,217.4197,217.708,217.1602,217.2179,23174.0
2023-04-17 10:05:00,226.15,226.37,225.98,225.99,12069.0,217.3044,217.5158,217.141,217.1506,12069.0
2023-04-17 10:10:00,226.04,226.13,225.6,225.76,11788.0,217.1987,217.2852,216.7759,216.9296,11788.0
2023-04-17 10:15:00,225.83,225.83,225.29,225.59,12337.0,216.9969,216.9969,216.478,216.7663,12337.0
2023-04-17 10:20:00,225.59,226.18,225.59,226.05,15940.0,216.7663,217.3332,216.7663,217.2083,15940.0
2023-04-17 10:25:00,226.13,226.44,226.02,226.22,12579.0,217.2852,217.583,217.1795,217.3716,12579.0
2023-04-17 10:30:00,226.19,226.47,226.03,226.14,12042.0,217.3428,217.6119,217.1891,217.2948,12042.0
2023-04-17 10:35:00,226.14,226.14,225.35,225.5,13915.0,217.2948,217.2948,216.5357,216.6798,13915.0
2023-04-17 10:40:00,225.51,225.55,225.13,225.47,6336.0,216.6894,216.7279,216.3243,216.651,6336.0
2023-04-17 10:45:00,225.41,225.73,225.25,225.73,7308.0,216.5933,216.9008,216.4396,216.9008,7308.0
2023-04-17 10:50:00,225.72,225.92,225.66,225.77,9948.0,216.8912,217.0834,216.8335,216.9392,9948.0
2023-04-17 10:55:00,225.72,225.89,225.55,225.85,5951.0,216.8912,217.0546,216.7279,217.0161,5951.0
2023-04-17 11:00:00,225.85,226.05,225.61,225.66,7855.0,217.0161,217.2083,216.7855,216.8335,7855.0
2023-04-17 11:05:00,225.72,225.79,225.36,225.52,11639.0,216.8912,216.9585,216.5453,216.699,11639.0
2023-04-17 11:10:00,225.47,225.48,225.16,225.25,6115.0,216.651,216.6606,216.3531,216.4396,6115.0
2023-04-17 11:15:00,225.21,225.56,225.18,225.35,9064.0,216.4011,216.7375,216.3723,216.5357,9064.0
2023-04-17 11:20:00,225.4,225.4,225.08,225.29,6185.0,216.5837,216.5837,216.2762,216.478,6185.0
2023-04-17 11:25:00,225.32,225.55,224.95,225.07,16242.0,216.5068,216.7279,216.1513,216.2666,16242.0
2023-04-17 11:30:00,225.07,225.24,224.87,224.94,9748.0,216.2666,216.43,216.0744,216.1417,9748.0
2023-04-17 11:35:00,224.93,225.02,224.65,224.73,13488.0,216.1321,216.2186,215.8631,215.9399,13488.0
2023-04-17 11:40:00,224.75,224.89,224.61,224.73,9497.0,215.9591,216.0937,215.8246,215.9399,9497.0
2023-04-17 11:45:00,224.72,225.2,224.62,225.12,18091.0,215.9303,216.3915,215.8342,216.3147,18091.0
2023-04-17 11:50:00,225.22,225.55,225.22,225.46,13261.0,216.4108,216.7279,216.4108,216.6414,13261.0
2023-04-17 11:55:00,225.47,225.55,225.33,225.48,6344.0,216.651,216.7279,216.5165,216.6606,6344.0
2023-04-17 12:00:00,225.53,225.69,225.49,225.53,6514.0,216.7086,216.8624,216.6702,216.7086,6514.0
2023-04-17 12:05:00,225.59,225.69,225.45,225.61,3767.0,216.7663,216.8624,216.6318,216.7855,3767.0
2023-04-17 12:10:00,225.65,225.74,225.35,225.45,7974.0,216.8239,216.9104,216.5357,216.6318,7974.0
2023-04-17 12:15:00,225.48,225.48,225.28,225.36,5407.0,216.6606,216.6606,216.4684,216.5453,5407.0
2023-04-17 12:20:00,225.34,225.34,225.18,225.22,6850.0,216.5261,216.5261,216.3723,216.4108,6850.0
2023-04-17 12:25:00,225.34,225.48,225.27,225.34,3157.0,216.5261,216.6606,216.4588,216.5261,3157.0
2023-04-17 12:30:00,225.41,225.41,225.21,225.21,7212.0,216.5933,216.5933,216.4011,216.4011,7212.0
2023-04-17 12:35:00,225.3,225.52,225.29,225.42,4528.0,216.4876,216.699,216.478,216.6029,4528.0
2023-04-17 12:40:00,225.38,225.55,225.38,225.44,3656.0,216.5645,216.7279,216.5645,216.6222,3656.0
2023-04-17 12:45:00,225.46,225.58,225.4,225.4,6256.0,216.6414,216.7567,216.5837,216.5837,6256.0
2023-04-17 12:50:00,225.39,225.53,225.18,225.22,12423.0,216.5741,216.7086,216.3723,216.4108,12423.0
2023-04-17 12:55:00,225.28,225.41,225.2,225.41,8802.0,216.4684,216.5933,216.3915,216.5933,8802.0
2023-04-17 13:00:00,225.35,225.38,225.22,225.27,3587.0,216.5357,216.5645,216.4108,216.4588,3587.0
2023-04-17 13:05:00,225.24,225.3,225.0,225.1,8300.0,216.43,216.4876,216.1994,216.2955,8300.0
2023-04-17 13:10:00,225.1,225.33,225.06,225.33,9886.0,216.2955,216.5165,216.257,216.5165,9886.0
2023-04-17 13:15:00,225.32,225.58,225.25,225.5,10470.0,216.5068,216.7567,216.4396,216.6798,10470.0
2023-04-17 13:20:00,225.5,225.61,225.37,225.37,5180.0,216.6798,216.7855,216.5549,216.5549,5180.0
2023-04-17 13:25:00,225.34,225.42,225.25,225.26,5440.0,216.5261,216.6029,216.4396,216.4492,5440.0
2023-04-17 13:30:00,225.22,225.43,225.17,225.3,15185.0,216.4108,216.6125,216.3627,216.4876,15185.0
2023-04-17 13:35:00,225.17,225.39,225.17,225.3,6230.0,216.3627,216.5741,216.3627,216.4876,6230.0
2023-04-17 13:40:00,225.32,225.37,225.13,225.14,4216.0,216.5068,216.5549,216.3243,216.3339,4216.0
2023-04-17 13:45:00,225.12,225.18,225.04,225.18,6907.0,216.3147,216.3723,216.2378,216.3723,6907.0
2023-04-17 13:50:00,225.15,225.15,224.85,224.87,5969.0,216.3435,216.3435,216.0552,216.0744,5969.0
2023-04-17 13:55:00,224.84,224.84,224.68,224.78,6502.0,216.0456,216.0456,215.8919,215.988,6502.0
2023-04-17 14:00:00,224.8,224.8,224.54,224.54,3987.0,216.0072,216.0072,215.7574,215.7574,3987.0
2023-04-17 14:05:00,224.51,224.57,224.3,224.53,12225.0,215.7285,215.7862,215.5267,215.7477,12225.0
2023-04-17 14:10:00,224.5,224.56,224.38,224.46,6104.0,215.7189,215.7766,215.6036,215.6805,6104.0
2023-04-17 14:15:00,224.43,224.52,224.3,224.5,4779.0,215.6517,215.7381,215.5267,215.7189,4779.0
2023-04-17 14:20:00,224.53,224.65,224.37,224.49,5569.0,215.7477,215.8631,215.594,215.7093,5569.0
2023-04-17 14:25:00,224.51,224.55,224.4,224.47,6460.0,215.7285,215.767,215.6228,215.6901,6460.0
2023-04-17 14:30:00,224.39,224.71,224.34,224.7,7301.0,215.6132,215.9207,215.5652,215.9111,7301.0
2023-04-17 14:35:00,224.66,224.73,224.59,224.7,4824.0,215.8727,215.9399,215.8054,215.9111,4824.0
2023-04-17 14:40:00,224.74,224.99,224.7,224.95,8649.0,215.9495,216.1898,215.9111,216.1513,8649.0
2023-04-17 14:45:00,224.95,225.06,224.91,224.97,9139.0,216.1513,216.257,216.1129,216.1705,9139.0
2023-04-17 14:50:00,225.0,225.19,224.96,225.18,15661.0,216.1994,216.3819,216.1609,216.3723,15661.0
2023-04-17 14:55:00,225.19,225.25,225.07,225.09,5153.0,216.3819,216.4396,216.2666,216.2858,5153.0
2023-04-17 15:00:00,225.14,225.38,225.03,225.36,5885.0,216.3339,216.5645,216.2282,216.5453,5885.0
2023-04-17 15:05:00,225.23,225.27,225.14,225.14,9654.0,216.4204,216.4588,216.3339,216.3339,9654.0
2023-04-17 15:10:00,225.14,225.17,225.0,225.06,6761.0,216.3339,216.3627,216.1994,216.257,6761.0
2023-04-17 15:15:00,225.05,225.18,225.05,225.05,10244.0,216.2474,216.3723,216.2474,216.2474,10244.0
2023-04-17 15:20:00,225.04,225.18,225.02,225.02,11959.0,216.2378,216.3723,216.2186,216.2186,11959.0
2023-04-17 15:25:00,225.06,225.12,224.95,225.09,10832.0,216.257,216.3147,216.1513,216.2858,10832.0
2023-04-17 15:30:00,225.07,225.11,224.99,225.02,13523.0,216.2666,216.3051,216.1898,216.2186,13523.0
2023-04-17 15:35:00,225.01,225.01,224.54,224.56,12562.0,216.209,216.209,215.7574,215.7766,12562.0
2023-04-17 15:40:00,224.57,224.72,224.57,224.69,17051.0,215.7862,215.9303,215.7862,215.9015,17051.0
2023-04-17 15:45:00,224.68,224.77,224.53,224.77,20544.0,215.8919,215.9784,215.7477,215.9784,20544.0
2023-04-17 15:50:00,224.81,225.1,224.81,224.9,36567.0,216.0168,216.2955,216.0168,216.1033,36567.0
2023-04-17 15:55:00,224.89,225.29,224.88,225.29,86477.0,216.0937,216.478,216.0841,216.478,86477.0
2023-04-18 09:30:00,225.56,226.8,225.56,226.78,48746.0,216.7375,217.929,216.7375,217.9097,48746.0
2023-04-18 09:35:00,226.77,227.12,226.41,226.87,11627.0,217.9001,218.2364,217.5542,217.9962,11627.0
2023-04-18 09:40:00,226.89,227.5,226.73,227.28,18528.0,218.0154,218.6016,217.8617,218.3902,18528.0
2023-04-18 09:45:00,227.18,227.36,225.85,225.85,12040.0,218.2941,218.4671,217.0161,217.0161,12040.0
2023-04-18 09:50:00,225.91,226.02,225.44,225.57,14288.0,217.0738,217.1795,216.6222,216.7471,14288.0
2023-04-18 09:55:00,225.63,225.63,224.7,224.7,13457.0,216.8047,216.8047,215.9111,215.9111,13457.0
2023-04-18 10:00:00,224.76,225.44,224.75,225.03,46175.0,215.9688,216.6222,215.9591,216.2282,46175.0
2023-04-18 10:05:00,225.03,225.62,224.98,225.56,23194.0,216.2282,216.7951,216.1801,216.7375,23194.0
2023-04-18 10:10:00,225.49,225.65,225.03,225.55,15670.0,216.6702,216.8239,216.2282,216.7279,15670.0
2023-04-18 10:15:00,225.57,225.8,225.49,225.79,13324.0,216.7471,216.9681,216.6702,216.9585,13324.0
2023-04-18 10:20:00,225.79,226.1,225.78,225.97,18567.0,216.9585,217.2563,216.9489,217.1314,18567.0
2023-04-18 10:25:00,225.93,225.98,225.46,225.67,19545.0,217.093,217.141,216.6414,216.8432,19545.0
2023-04-18 10:30:00,225.6,225.88,225.17,225.67,15890.0,216.7759,217.0449,216.3627,216.8432,15890.0
2023-04-18 10:35:00,225.6,225.65,225.3,225.39,11629.0,216.7759,216.8239,216.4876,216.5741,11629.0
2023-04-18 10:40:00,225.51,225.75,225.41,225.68,9672.0,216.6894,216.92,216.5933,216.8528,9672.0
2023-04-18 10:45:00,225.71,225.82,225.66,225.67,6667.0,216.8816,216.9873,216.8335,216.8432,6667.0
2023-04-18 10:50:00,225.54,225.73,225.23,225.31,20410.0,216.7182,216.9008,216.4204,216.4972,20410.0
2023-04-18 10:55:00,225.35,225.42,225.15,225.26,15039.0,216.5357,216.6029,216.3435,216.4492,15039.0
2023-04-18 11:00:00,225.23,225.48,225.23,225.26,10098.0,216.4204,216.6606,216.4204,216.4492,10098.0
2023-04-18 11:05:00,225.32,225.46,225.02,225.08,8000.0,216.5068,216.6414,216.2186,216.2762,8000.0
2023-04-18 11:10:00,225.0,225.02,224.73,225.02,18093.0,216.1994,216.2186,215.9399,216.2186,18093.0
2023-04-18 11:15:00,225.08,225.1,224.68,224.74,34052.0,216.2762,216.2955,215.8919,215.9495,34052.0
2023-04-18 11:20:00,224.71,224.88,224.38,224.48,34236.0,215.9207,216.0841,215.6036,215.6997,34236.0
2023-04-18 11:25:00,224.56,224.98,224.51,224.98,38242.0,215.7766,216.1801,215.7285,216.1801,38242.0
2023-04-18 11:30:00,224.96,225.31,224.93,225.17,8583.0,216.1609,216.4972,216.1321,216.3627,8583.0
2023-04-18 11:35:00,225.15,225.26,224.26,224.27,36374.0,216.3435,216.4492,215.4883,215.4979,36374.0
2023-04-18 11:40:00,224.23,224.49,224.06,224.35,25110.0,215.4595,215.7093,215.2961,215.5748,25110.0
2023-04-18 11:45:00,224.39,224.85,224.15,224.63,11079.0,215.6132,216.0552,215.3826,215.8438,11079.0
2023-04-18 11:50:00,224.71,224.71,224.38,224.66,6265.0,215.9207,215.9207,215.6036,215.8727,6265.0
2023-04-18 11:55:00,224.56,224.76,224.52,224.74,4200.0,215.7766,215.9688,215.7381,215.9495,4200.0
2023-04-18 12:00:00,224.75,224.99,224.56,224.96,10187.0,215.9591,216.1898,215.7766,216.1609,10187.0
2023-04-18 12:05:00,225.0,225.19,224.83,225.08,5924.0,216.1994,216.3819,216.036,216.2762,5924.0
2023-04-18 12:10:00,225.14,225.49,225.08,225.48,9564.0,216.3339,216.6702,216.2762,216.6606,9564.0
2023-04-18 12:15:00,225.47,225.54,225.16,225.42,7965.0,216.651,216.7182,216.3531,216.6029,7965.0
2023-04-18 12:20:00,225.45,225.53,225.1,225.1,6376.0,216.6318,216.7086,216.2955,216.2955,6376.0
2023-04-18 12:25:00,225.07,225.24,224.87,225.1,11223.0,216.2666,216.43,216.0744,216.2955,11223.0
2023-04-18 12:30:00,225.11,225.12,224.88,225.12,4530.0,216.3051,216.3147,216.0841,216.3147,4530.0
2023-04-18 12:35:00,225.05,225.06,224.82,224.84,7447.0,216.2474,216.257,216.0264,216.0456,7447.0
2023-04-18 12:40:00,224.87,224.95,224.74,224.74,9335.0,216.0744,216.1513,215.9495,215.9495,9335.0
2023-04-18 12:45:00,224.73,225.08,224.73,225.06,5284.0,215.9399,216.2762,215.9399,216.257,5284.0
2023-04-18 12:50:00,225.03,225.06,224.6,224.64,8830.0,216.2282,216.257,215.815,215.8534,8830.0
2023-04-18 12:55:00,224.64,224.7,224.36,224.59,19812.0,215.8534,215.9111,215.5844,215.8054,19812.0
2023-04-18 13:00:00,224.55,224.81,224.48,224.66,8400.0,215.767,216.0168,215.6997,215.8727,8400.0
2023-04-18 13:05:00,224.73,225.13,224.71,225.0,11310.0,215.9399,216.3243,215.9207,216.1994,11310.0
2023-04-18 13:10:00,225.03,225.03,224.82,224.88,9270.0,216.2282,216.2282,216.0264,216.0841,9270.0
2023-04-18 13:15:00,224.82,225.05,224.75,224.99,6405.0,216.0264,216.2474,215.9591,216.1898,6405.0
2023-04-18 13:20:00,224.94,225.12,224.88,225.12,6470.0,216.1417,216.3147,216.0841,216.3147,6470.0
2023-04-18 13:25:00,225.14,225.28,224.91,224.93,10415.0,216.3339,216.4684,216.1129,216.1321,10415.0
2023-04-18 13:30:00,224.92,225.13,224.84,225.1,10762.0,216.1225,216.3243,216.0456,216.2955,10762.0
2023-04-18 13:35:00,225.14,225.35,225.01,225.11,16315.0,216.3339,216.5357,216.209,216.3051,16315.0
2023-04-18 13:40:00,225.11,225.31,225.06,225.26,5001.0,216.3051,216.4972,216.257,216.4492,5001.0
2023-04-18 13:45:00,225.23,225.31,225.13,225.18,5938.0,216.4204,216.4972,216.3243,216.3723,5938.0
2023-04-18 13:50:00,225.14,225.14,225.01,225.01,5190.0,216.3339,216.3339,216.209,216.209,5190.0
2023-04-18 13:55:00,225.01,225.04,224.82,224.84,5368.0,216.209,216.2378,216.0264,216.0456,5368.0
2023-04-18 14:00:00,224.85,225.17,224.8,225.17,11771.0,216.0552,216.3627,216.0072,216.3627,11771.0
2023-04-18 14:05:00,225.15,225.15,224.88,224.92,5904.0,216.3435,216.3435,216.0841,216.1225,5904.0
2023-04-18 14:10:00,224.94,225.18,224.83,225.08,9258.0,216.1417,216.3723,216.036,216.2762,9258.0
2023-04-18 14:15:00,224.92,225.11,224.74,224.84,15585.0,216.1225,216.3051,215.9495,216.0456,15585.0
2023-04-18 14:20:00,224.8,225.13,224.74,225.1,10085.0,216.0072,216.3243,215.9495,216.2955,10085.0
2023-04-18 14:25:00,225.17,225.24,225.06,225.14,31892.0,216.3627,216.43,216.257,216.3339,31892.0
2023-04-18 14:30:00,225.11,225.29,225.06,225.11,68601.0,216.3051,216.478,216.257,216.3051,68601.0
2023-04-18 14:35:00,225.12,225.31,225.12,225.24,7603.0,216.3147,216.4972,216.3147,216.43,7603.0
2023-04-18 14:40:00,225.24,225.24,224.97,224.99,9616.0,216.43,216.43,216.1705,216.1898,9616.0
2023-04-18 14:45:00,224.97,225.0,224.55,224.81,11277.0,216.1705,216.1994,215.767,216.0168,11277.0
2023-04-18 14:50:00,224.79,224.9,224.68,224.87,4746.0,215.9976,216.1033,215.8919,216.0744,4746.0
2023-04-18 14:55:00,224.92,225.09,224.88,225.04,3840.0,216.1225,216.2858,216.0841,216.2378,3840.0
2023-04-18 15:00:00,225.07,225.23,225.01,225.19,7217.0,216.2666,216.4204,216.209,216.3819,7217.0
2023-04-18 15:05:00,225.23,225.26,225.12,225.16,13160.0,216.4204,216.4492,216.3147,216.3531,13160.0
2023-04-18 15:10:00,225.17,225.39,225.17,225.37,7393.0,216.3627,216.5741,216.3627,216.5549,7393.0
2023-04-18 15:15:00,225.35,225.4,225.25,225.36,5501.0,216.5357,216.5837,216.4396,216.5453,5501.0
2023-04-18 15:20:00,225.37,225.46,225.13,225.18,11756.0,216.5549,216.6414,216.3243,216.3723,11756.0
2023-04-18 15:25:00,225.14,225.35,225.03,225.31,8616.0,216.3339,216.5357,216.2282,216.4972,8616.0
2023-04-18 15:30:00,225.31,225.41,225.18,225.28,16864.0,216.4972,216.5933,216.3723,216.4684,16864.0
2023-04-18 15:35:00,225.27,225.39,225.18,225.22,7883.0,216.4588,216.5741,216.3723,216.4108,7883.0
2023-04-18 15:40:00,225.19,225.32,225.11,225.32,15513.0,216.3819,216.5068,216.3051,216.5068,15513.0
2023-04-18 15:45:00,225.28,225.31,225.13,225.17,28111.0,216.4684,216.4972,216.3243,216.3627,28111.0
2023-04-18 15:50:00,225.21,225.38,225.07,225.3,47632.0,216.4011,216.5645,216.2666,216.4876,47632.0
2023-04-18 15:55:00,225.32,225.65,225.14,225.16,132603.0,216.5068,216.8239,216.3339,216.3531,132603.0
2023-04-19 09:30:00,224.8,225.15,223.84,224.41,48340.0,216.0072,216.3435,215.0847,215.6324,48340.0
2023-04-19 09:35:00,224.41,224.44,224.05,224.26,19680.0,215.6324,215.6613,215.2865,215.4883,19680.0
2023-04-19 09:40:00,224.28,224.49,223.97,224.13,17447.0,215.5075,215.7093,215.2097,215.3634,17447.0
2023-04-19 09:45:00,224.09,224.24,223.45,223.98,17111.0,215.325,215.4691,214.71,215.2193,17111.0
2023-04-19 09:50:00,223.99,224.39,223.75,223.76,10665.0,215.2289,215.6132,214.9983,215.0079,10665.0
2023-04-19 09:55:00,223.82,223.91,223.23,223.37,10099.0,215.0655,215.152,214.4986,214.6331,10099.0
2023-04-19 10:00:00,223.45,223.68,223.33,223.37,8982.0,214.71,214.931,214.5947,214.6331,8982.0
2023-04-19 10:05:00,223.37,223.78,223.2,223.78,15856.0,214.6331,215.0271,214.4698,215.0271,15856.0
2023-04-19 10:10:00,223.75,223.84,223.55,223.64,10512.0,214.9983,215.0847,214.8061,214.8926,10512.0
2023-04-19 10:15:00,223.69,223.69,223.11,223.25,34797.0,214.9406,214.9406,214.3833,214.5178,34797.0
2023-04-19 10:20:00,223.22,223.39,223.08,223.21,31866.0,214.489,214.6523,214.3545,214.4794,31866.0
2023-04-19 10:25:00,223.19,223.32,222.7,223.32,32250.0,214.4602,214.5851,213.9893,214.5851,32250.0
2023-04-19 10:30:00,223.37,223.38,223.01,223.06,14986.0,214.6331,214.6427,214.2872,214.3352,14986.0
2023-04-19 10:35:00,223.05,223.37,222.85,223.06,12690.0,214.3256,214.6331,214.1335,214.3352,12690.0
2023-04-19 10:40:00,223.03,223.21,222.89,223.21,11817.0,214.3064,214.4794,214.1719,214.4794,11817.0
2023-04-19 10:45:00,223.28,223.43,223.07,223.14,31542.0,214.5466,214.6908,214.3449,214.4121,31542.0
2023-04-19 10:50:00,223.11,223.74,223.06,223.62,8274.0,214.3833,214.9886,214.3352,214.8733,8274.0
2023-04-19 10:55:00,223.64,224.2,223.57,224.2,13275.0,214.8926,215.4307,214.8253,215.4307,13275.0
2023-04-19 11:00:00,224.17,224.26,223.74,223.87,12245.0,215.4018,215.4883,214.9886,215.1136,12245.0
2023-04-19 11:05:00,223.79,224.05,223.73,223.86,7629.0,215.0367,215.2865,214.979,215.104,7629.0
2023-04-19 11:10:00,223.79,223.89,223.67,223.83,7476.0,215.0367,215.1328,214.9214,215.0751,7476.0
2023-04-19 11:15:00,223.93,224.05,223.72,223.78,7910.0,215.1712,215.2865,214.9694,215.0271,7910.0
2023-04-19 11:20:00,223.73,223.73,223.42,223.49,7864.0,214.979,214.979,214.6812,214.7484,7864.0
2023-04-19 11:25:00,223.52,223.58,223.3,223.41,6809.0,214.7773,214.8349,214.5659,214.6716,6809.0
2023-04-19 11:30:00,223.35,223.36,223.0,223.28,33673.0,214.6139,214.6235,214.2776,214.5466,33673.0
2023-04-19 11:35:00,223.2,223.31,222.98,223.1,12664.0,214.4698,214.5755,214.2584,214.3737,12664.0
2023-04-19 11:40:00,223.21,223.23,222.99,223.01,5112.0,214.4794,214.4986,214.268,214.2872,5112.0
2023-04-19 11:45:00,222.98,222.98,222.61,222.67,10939.0,214.2584,214.2584,213.9028,213.9605,10939.0
2023-04-19 11:50:00,222.6,222.62,222.41,222.5,15342.0,213.8932,213.9125,213.7107,213.7971,15342.0
2023-04-19 11:55:00,222.5,222.91,222.47,222.8,10670.0,213.7971,214.1911,213.7683,214.0854,10670.0
2023-04-19 12:00:00,222.82,223.0,222.66,222.66,10506.0,214.1046,214.2776,213.9509,213.9509,10506.0
2023-04-19 12:05:00,222.68,222.88,222.67,222.78,9419.0,213.9701,214.1623,213.9605,214.0662,9419.0
2023-04-19 12:10:00,222.79,222.87,222.71,222.71,3897.0,214.0758,214.1527,213.9989,213.9989,3897.0
2023-04-19 12:15:00,222.72,223.04,222.71,223.02,4471.0,214.0085,214.316,213.9989,214.2968,4471.0
2023-04-19 12:20:00,223.04,223.12,222.99,223.09,4620.0,214.316,214.3929,214.268,214.3641,4620.0
2023-04-19 12:25:00,223.05,223.23,223.05,223.12,6056.0,214.3256,214.4986,214.3256,214.3929,6056.0
2023-04-19 12:30:00,223.15,223.48,223.14,223.47,10593.0,214.4217,214.7388,214.4121,214.7292,10593.0
2023-04-19 12:35:00,223.43,223.57,223.43,223.5,6743.0,214.6908,214.8253,214.6908,214.758,6743.0
2023-04-19 12:40:00,223.48,223.79,223.48,223.67,9274.0,214.7388,215.0367,214.7388,214.9214,9274.0
2023-04-19 12:45:00,223.71,223.8,223.65,223.73,6706.0,214.9598,215.0463,214.9022,214.979,6706.0
2023-04-19 12:50:00,223.75,223.86,223.72,223.84,3750.0,214.9983,215.104,214.9694,215.0847,3750.0
2023-04-19 12:55:00,223.86,223.86,223.66,223.66,6381.0,215.104,215.104,214.9118,214.9118,6381.0
2023-04-19 13:00:00,223.77,223.91,223.64,223.91,6688.0,215.0175,215.152,214.8926,215.152,6688.0
2023-04-19 13:05:00,223.9,224.19,223.89,224.1,5738.0,215.1424,215.421,215.1328,215.3346,5738.0
2023-04-19 13:10:00,224.14,224.19,223.96,224.01,7760.0,215.373,215.421,215.2,215.2481,7760.0
2023-04-19 13:15:00,223.96,224.08,223.59,223.72,12118.0,215.2,215.3153,214.8445,214.9694,12118.0
2023-04-19 13:20:00,223.69,223.99,223.66,223.98,6069.0,214.9406,215.2289,214.9118,215.2193,6069.0
2023-04-19 13:25:00,223.99,224.1,223.89,224.03,3589.0,215.2289,215.3346,215.1328,215.2673,3589.0
2023-04-19 13:30:00,224.06,224.08,223.89,223.99,6240.0,215.2961,215.3153,215.1328,215.2289,6240.0
2023-04-19 13:35:00,223.93,223.98,223.82,223.85,8539.0,215.1712,215.2193,215.0655,215.0943,8539.0
2023-04-19 13:40:00,223.84,223.92,223.78,223.86,5901.0,215.0847,215.1616,215.0271,215.104,5901.0
2023-04-19 13:45:00,223.88,224.08,223.88,224.06,3909.0,215.1232,215.3153,215.1232,215.2961,3909.0
2023-04-19 13:50:00,224.05,224.16,224.0,224.05,4408.0,215.2865,215.3922,215.2385,215.2865,4408.0
2023-04-19 13:55:00,224.08,224.24,224.08,224.22,5348.0,215.3153,215.4691,215.3153,215.4499,5348.0
2023-04-19 14:00:00,224.17,224.5,224.11,224.16,8705.0,215.4018,215.7189,215.3442,215.3922,8705.0
2023-04-19 14:05:00,224.1,224.19,223.92,224.13,7601.0,215.3346,215.421,215.1616,215.3634,7601.0
2023-04-19 14:10:00,224.12,224.13,224.01,224.11,3798.0,215.3538,215.3634,215.2481,215.3442,3798.0
2023-04-19 14:15:00,224.11,224.16,224.03,224.13,4426.0,215.3442,215.3922,215.2673,215.3634,4426.0
2023-04-19 14:20:00,224.08,224.09,223.96,224.09,6316.0,215.3153,215.325,215.2,215.325,6316.0
2023-04-19 14:25:00,224.09,224.4,224.07,224.33,4968.0,215.325,215.6228,215.3057,215.5556,4968.0
2023-04-19 14:30:00,224.42,224.66,224.42,224.66,8505.0,215.642,215.8727,215.642,215.8727,8505.0
2023-04-19 14:35:00,224.66,224.73,224.57,224.62,6603.0,215.8727,215.9399,215.7862,215.8342,6603.0
2023-04-19 14:40:00,224.62,224.74,224.6,224.62,7530.0,215.8342,215.9495,215.815,215.8342,7530.0
2023-04-19 14:45:00,224.6,224.7,224.42,224.64,7539.0,215.815,215.9111,215.642,215.8534,7539.0
2023-04-19 14:50:00,224.63,224.73,224.56,224.7,5826.0,215.8438,215.9399,215.7766,215.9111,5826.0
2023-04-19 14:55:00,224.68,224.89,224.68,224.78,5466.0,215.8919,216.0937,215.8919,215.988,5466.0
2023-04-19 15:00:00,224.82,224.84,224.63,224.71,9271.0,216.0264,216.0456,215.8438,215.9207,9271.0
2023-04-19 15:05:00,224.72,224.72,224.48,224.51,5224.0,215.9303,215.9303,215.6997,215.7285,5224.0
2023-04-19 15:10:00,224.52,224.66,224.49,224.5,9486.0,215.7381,215.8727,215.7093,215.7189,9486.0
2023-04-19 15:15:00,224.52,224.57,224.25,224.35,7989.0,215.7381,215.7862,215.4787,215.5748,7989.0
2023-04-19 15:20:00,224.26,224.43,224.23,224.42,6179.0,215.4883,215.6517,215.4595,215.642,6179.0
2023-04-19 15:25:00,224.42,224.54,224.39,224.54,11454.0,215.642,215.7574,215.6132,215.7574,11454.0
2023-04-19 15:30:00,224.55,224.58,224.35,224.38,18197.0,215.767,215.7958,215.5748,215.6036,18197.0
2023-04-19 15:35:00,224.39,224.41,224.29,224.41,14708.0,215.6132,215.6324,215.5171,215.6324,14708.0
2023-04-19 15:40:00,224.37,224.44,224.22,224.27,17015.0,215.594,215.6613,215.4499,215.4979,17015.0
2023-04-19 15:45:00,224.26,224.26,223.88,224.16,24920.0,215.4883,215.4883,215.1232,215.3922,24920.0
2023-04-19 15:50:00,224.16,224.27,224.0,224.09,29826.0,215.3922,215.4979,215.2385,215.325,29826.0
2023-04-19 15:55:00,224.09,224.75,224.09,224.62,159030.0,215.325,215.9591,215.325,215.8342,159030.0
2023-04-20 09:30:00,222.42,223.47,221.78,223.25,73115.0,213.7203,214.7292,213.1053,214.5178,73115.0
2023-04-20 09:35:00,223.34,223.79,223.3,223.36,7407.0,214.6043,215.0367,214.5659,214.6235,7407.0
2023-04-20 09:40:00,223.31,223.53,222.83,223.07,11928.0,214.5755,214.7869,214.1142,214.3449,11928.0
2023-04-20 09:45:00,223.22,223.38,222.53,222.8,21441.0,214.489,214.6427,213.826,214.0854,21441.0
2023-04-20 09:50:00,222.7,222.76,222.33,222.41,20087.0,213.9893,214.047,213.6338,213.7107,20087.0
2023-04-20 09:55:00,222.4,223.0,222.0,223.0,28800.0,213.7011,214.2776,213.3167,214.2776,28800.0
2023-04-20 10:00:00,222.93,222.96,222.25,222.25,9549.0,214.2103,214.2392,213.5569,213.5569,9549.0
2023-04-20 10:05:00,222.4,222.57,222.3,222.38,21875.0,213.7011,213.8644,213.605,213.6818,21875.0
2023-04-20 10:10:00,222.48,223.08,222.4,223.07,20152.0,213.7779,214.3545,213.7011,214.3449,20152.0
2023-04-20 10:15:00,223.04,223.28,222.49,222.68,27274.0,214.316,214.5466,213.7875,213.9701,27274.0
2023-04-20 10:20:00,222.69,222.98,222.41,222.83,20923.0,213.9797,214.2584,213.7107,214.1142,20923.0
2023-04-20 10:25:00,222.83,222.99,222.65,222.89,8241.0,214.1142,214.268,213.9413,214.1719,8241.0
2023-04-20 10:30:00,222.95,223.43,222.93,223.26,17417.0,214.2295,214.6908,214.2103,214.5274,17417.0
2023-04-20 10:35:00,223.31,223.94,223.31,223.77,21648.0,214.5755,215.1808,214.5755,215.0175,21648.0
2023-04-20 10:40:00,223.76,224.0,223.67,223.83,31462.0,215.0079,215.2385,214.9214,215.0751,31462.0
2023-04-20 10:45:00,223.85,223.85,223.53,223.75,18630.0,215.0943,215.0943,214.7869,214.9983,18630.0
2023-04-20 10:50:00,223.75,223.81,223.43,223.57,14686.0,214.9983,215.0559,214.6908,214.8253,14686.0
2023-04-20 10:55:00,223.5,224.01,223.48,223.95,12994.0,214.758,215.2481,214.7388,215.1904,12994.0
2023-04-20 11:00:00,224.0,224.22,223.9,223.94,28018.0,215.2385,215.4499,215.1424,215.1808,28018.0
2023-04-20 11:05:00,223.94,223.94,223.48,223.87,16438.0,215.1808,215.1808,214.7388,215.1136,16438.0
2023-04-20 11:10:00,223.91,223.92,223.68,223.68,8560.0,215.152,215.1616,214.931,214.931,8560.0
2023-04-20 11:15:00,223.66,223.69,223.36,223.37,9371.0,214.9118,214.9406,214.6235,214.6331,9371.0
2023-04-20 11:20:00,223.37,223.69,223.29,223.69,8237.0,214.6331,214.9406,214.5562,214.9406,8237.0
2023-04-20 11:25:00,223.72,223.72,223.31,223.51,13152.0,214.9694,214.9694,214.5755,214.7676,13152.0
2023-04-20 11:30:00,223.48,223.56,223.34,223.38,5270.0,214.7388,214.8157,214.6043,214.6427,5270.0
2023-04-20 11:35:00,223.33,223.56,223.22,223.22,3719.0,214.5947,214.8157,214.489,214.489,3719.0
2023-04-20 11:40:00,223.19,223.34,223.03,223.2,18233.0,214.4602,214.6043,214.3064,214.4698,18233.0
2023-04-20 11:45:00,223.14,223.3,223.01,223.2,9217.0,214.4121,214.5659,214.2872,214.4698,9217.0
2023-04-20 11:50:00,223.16,223.42,223.09,223.14,5672.0,214.4313,214.6812,214.3641,214.4121,5672.0
2023-04-20 11:55:00,223.15,223.36,223.14,223.2,6358.0,214.4217,214.6235,214.4121,214.4698,6358.0
2023-04-20 12:00:00,223.21,223.27,222.91,222.96,9668.0,214.4794,214.537,214.1911,214.2392,9668.0
2023-04-20 12:05:00,222.87,223.02,222.79,223.0,4572.0,214.1527,214.2968,214.0758,214.2776,4572.0
2023-04-20 12:10:00,222.99,223.28,222.98,223.28,7148.0,214.268,214.5466,214.2584,214.5466,7148.0
2023-04-20 12:15:00,223.28,223.33,223.1,223.15,5685.0,214.5466,214.5947,214.3737,214.4217,5685.0
2023-04-20 12:20:00,223.21,223.4,223.21,223.4,6021.0,214.4794,214.6619,214.4794,214.6619,6021.0
2023-04-20 12:25:00,223.42,223.57,223.37,223.57,6698.0,214.6812,214.8253,214.6331,214.8253,6698.0
2023-04-20 12:30:00,223.58,223.62,223.46,223.47,6772.0,214.8349,214.8733,214.7196,214.7292,6772.0
2023-04-20 12:35:00,223.49,223.59,223.42,223.45,8843.0,214.7484,214.8445,214.6812,214.71,8843.0
2023-04-20 12:40:00,223.48,223.58,223.44,223.56,7718.0,214.7388,214.8349,214.7004,214.8157,7718.0
2023-04-20 12:45:00,223.54,223.6,223.26,223.3,8222.0,214.7965,214.8541,214.5274,214.5659,8222.0
2023-04-20 12:50:00,223.28,223.44,223.22,223.33,7791.0,214.5466,214.7004,214.489,214.5947,7791.0
2023-04-20 12:55:00,223.3,223.54,223.3,223.45,6923.0,214.5659,214.7965,214.5659,214.71,6923.0
2023-04-20 13:00:00,223.49,223.62,223.34,223.56,6277.0,214.7484,214.8733,214.6043,214.8157,6277.0
2023-04-20 13:05:00,223.52,223.67,223.51,223.58,13581.0,214.7773,214.9214,214.7676,214.8349,13581.0
2023-04-20 13:10:00,223.62,223.79,223.58,223.69,8970.0,214.8733,215.0367,214.8349,214.9406,8970.0
2023-04-20 13:15:00,223.69,223.71,223.45,223.45,14092.0,214.9406,214.9598,214.71,214.71,14092.0
2023-04-20 13:20:00,223.41,223.49,223.36,223.43,5832.0,214.6716,214.7484,214.6235,214.6908,5832.0
2023-04-20 13:25:00,223.43,223.49,223.35,223.46,9679.0,214.6908,214.7484,214.6139,214.7196,9679.0
2023-04-20 13:30:00,223.45,223.52,223.24,223.29,9509.0,214.71,214.7773,214.5082,214.5562,9509.0
2023-04-20 13:35:00,223.33,223.4,223.14,223.23,6669.0,214.5947,214.6619,214.4121,214.4986,6669.0
2023-04-20 13:40:00,223.25,223.46,223.24,223.4,9027.0,214.5178,214.7196,214.5082,214.6619,9027.0
2023-04-20 13:45:00,223.43,223.64,223.43,223.56,9187.0,214.6908,214.8926,214.6908,214.8157,9187.0
2023-04-20 13:50:00,223.57,223.73,223.5,223.7,7798.0,214.8253,214.979,214.758,214.9502,7798.0
2023-04-20 13:55:00,223.68,223.77,223.58,223.76,7779.0,214.931,215.0175,214.8349,215.0079,7779.0
2023-04-20 14:00:00,223.69,223.8,223.5,223.51,10301.0,214.9406,215.0463,214.758,214.7676,10301.0
2023-04-20 14:05:00,223.51,223.57,223.36,223.48,6046.0,214.7676,214.8253,214.6235,214.7388,6046.0
2023-04-20 14:10:00,223.46,223.58,223.45,223.49,6178.0,214.7196,214.8349,214.71,214.7484,6178.0
2023-04-20 14:15:00,223.43,223.43,223.22,223.33,10340.0,214.6908,214.6908,214.489,214.5947,10340.0
2023-04-20 14:20:00,223.23,223.53,223.23,223.46,5499.0,214.4986,214.7869,214.4986,214.7196,5499.0
2023-04-20 14:25:00,223.44,223.68,223.37,223.52,66692.0,214.7004,214.931,214.6331,214.7773,66692.0
2023-04-20 14:30:00,223.52,223.52,223.02,223.16,11482.0,214.7773,214.7773,214.2968,214.4313,11482.0
2023-04-20 14:35:00,223.1,223.1,222.52,222.7,12020.0,214.3737,214.3737,213.8164,213.9893,12020.0
2023-04-20 14:40:00,222.7,222.7,222.31,222.44,14055.0,213.9893,213.9893,213.6146,213.7395,14055.0
2023-04-20 14:45:00,222.42,222.62,222.37,222.48,10267.0,213.7203,213.9125,213.6722,213.7779,10267.0
2023-04-20 14:50:00,222.54,222.68,222.5,222.62,7450.0,213.8356,213.9701,213.7971,213.9125,7450.0
2023-04-20 14:55:00,222.56,222.68,222.49,222.57,7393.0,213.8548,213.9701,213.7875,213.8644,7393.0
2023-04-20 15:00:00,222.59,222.66,222.35,222.35,10900.0,213.8836,213.9509,213.653,213.653,10900.0
2023-04-20 15:05:00,222.35,222.48,222.32,222.41,11473.0,213.653,213.7779,213.6242,213.7107,11473.0
2023-04-20 15:10:00,222.4,222.4,221.96,221.96,19247.0,213.7011,213.7011,213.2783,213.2783,19247.0
2023-04-20 15:15:00,221.99,222.06,221.73,221.79,19529.0,213.3071,213.3744,213.0573,213.1149,19529.0
2023-04-20 15:20:00,221.8,221.99,221.71,221.93,20893.0,213.1245,213.3071,213.038,213.2494,20893.0
2023-04-20 15:25:00,221.88,221.91,221.35,221.46,89178.0,213.2014,213.2302,212.6921,212.7978,89178.0
2023-04-20 15:30:00,221.41,221.78,221.34,221.56,52309.0,212.7498,213.1053,212.6825,212.8939,52309.0
2023-04-20 15:35:00,221.56,221.62,221.08,221.6,35009.0,212.8939,212.9516,212.4327,212.9324,35009.0
2023-04-20 15:40:00,221.62,221.65,221.25,221.3,38961.0,212.9516,212.9804,212.596,212.6441,38961.0
2023-04-20 15:45:00,221.32,221.4,220.93,221.31,79451.0,212.6633,212.7402,212.2886,212.6537,79451.0
2023-04-20 15:50:00,221.27,221.74,221.01,221.67,80839.0,212.6153,213.0669,212.3654,212.9996,80839.0
2023-04-20 15:55:00,221.71,222.3,221.7,222.23,155835.0,213.038,213.605,213.0284,213.5377,155835.0
2023-04-21 09:30:00,220.67,220.99,219.68,219.68,106529.0,213.1939,213.503,212.2374,212.2374,106529.0
2023-04-21 09:35:00,219.55,219.59,217.83,218.34,58694.0,212.1118,212.1505,210.4501,210.9428,58694.0
2023-04-21 09:40:00,218.46,219.01,217.91,218.03,52429.0,211.0588,211.5901,210.5274,210.6433,52429.0
2023-04-21 09:45:00,218.06,219.29,217.9,219.13,44765.0,210.6723,211.8606,210.5177,211.7061,44765.0
2023-04-21 09:50:00,219.11,219.82,218.82,219.5,20683.0,211.6867,212.3727,211.4066,212.0635,20683.0
2023-04-21 09:55:00,219.45,219.74,219.11,219.2,13033.0,212.0152,212.2954,211.6867,211.7737,13033.0
2023-04-21 10:00:00,219.07,219.13,218.17,218.97,20845.0,211.6481,211.7061,210.7786,211.5515,20845.0
2023-04-21 10:05:00,218.91,219.34,218.82,219.1,11298.0,211.4935,211.9089,211.4066,211.6771,11298.0
2023-04-21 10:10:00,219.1,219.42,218.92,219.35,12169.0,211.6771,211.9862,211.5032,211.9186,12169.0
2023-04-21 10:15:00,219.41,219.56,218.94,219.37,19703.0,211.9766,212.1215,211.5225,211.9379,19703.0
2023-04-21 10:20:00,219.4,219.5,218.83,219.21,17384.0,211.9669,212.0635,211.4162,211.7833,17384.0
2023-04-21 10:25:00,219.2,219.4,219.13,219.21,11937.0,211.7737,211.9669,211.7061,211.7833,11937.0
2023-04-21 10:30:00,219.24,219.93,219.21,219.6,16484.0,211.8123,212.479,211.7833,212.1601,16484.0
2023-04-21 10:35:00,219.53,219.53,219.09,219.25,16946.0,212.0925,212.0925,211.6674,211.822,16946.0
2023-04-21 10:40:00,219.26,219.26,217.69,217.71,22950.0,211.8317,211.8317,210.3148,210.3342,22950.0
2023-04-21 10:45:00,217.7,218.13,217.5,217.97,25320.0,210.3245,210.7399,210.1313,210.5854,25320.0
2023-04-21 10:50:00,217.92,217.97,217.5,217.78,23961.0,210.5371,210.5854,210.1313,210.4018,23961.0
2023-04-21 10:55:00,217.8,217.93,217.56,217.8,24767.0,210.4211,210.5467,210.1892,210.4211,24767.0
2023-04-21 11:00:00,217.79,218.62,217.79,218.37,22583.0,210.4115,211.2133,210.4115,210.9718,22583.0
2023-04-21 11:05:00,218.48,218.48,218.06,218.2,18876.0,211.0781,211.0781,210.6723,210.8076,18876.0
2023-04-21 11:10:00,218.18,218.25,217.73,217.96,22117.0,210.7882,210.8559,210.3535,210.5757,22117.0
2023-04-21 11:15:00,218.01,218.2,217.71,218.17,14792.0,210.624,210.8076,210.3342,210.7786,14792.0
2023-04-21 11:20:00,218.16,218.35,218.09,218.24,19742.0,210.7689,210.9525,210.7013,210.8462,19742.0
2023-04-21 11:25:00,218.26,218.28,217.97,218.21,8455.0,210.8655,210.8849,210.5854,210.8172,8455.0
2023-04-21 11:30:00,218.21,218.49,218.21,218.37,18608.0,210.8172,211.0877,210.8172,210.9718,18608.0
2023-04-21 11:35:00,218.31,218.33,217.98,218.14,16958.0,210.9138,210.9332,210.595,210.7496,16958.0
2023-04-21 11:40:00,218.15,218.6,218.14,218.32,13945.0,210.7593,211.194,210.7496,210.9235,13945.0
2023-04-21 11:45:00,218.36,218.67,218.08,218.08,9956.0,210.9621,211.2616,210.6916,210.6916,9956.0
2023-04-21 11:50:00,218.1,218.62,218.04,218.51,14544.0,210.711,211.2133,210.653,211.1071,14544.0
2023-04-21 11:55:00,218.5,218.9,218.49,218.74,17434.0,211.0974,211.4838,211.0877,211.3293,17434.0
2023-04-21 12:00:00,218.73,218.94,218.66,218.9,10386.0,211.3196,211.5225,211.252,211.4838,10386.0
2023-04-21 12:05:00,218.9,219.16,218.75,218.85,7789.0,211.4838,211.735,211.3389,211.4355,7789.0
2023-04-21 12:10:00,218.87,219.03,218.83,218.92,12792.0,211.4549,211.6094,211.4162,211.5032,12792.0
2023-04-21 12:15:00,218.91,219.15,218.8,219.08,12579.0,211.4935,211.7254,211.3872,211.6578,12579.0
2023-04-21 12:20:00,219.03,219.14,218.75,219.12,9130.0,211.6094,211.7157,211.3389,211.6964,9130.0
2023-04-21 12:25:00,219.09,219.15,218.73,218.82,8620.0,211.6674,211.7254,211.3196,211.4066,8620.0
2023-04-21 12:30:00,218.81,218.89,218.35,218.47,7668.0,211.3969,211.4742,210.9525,211.0684,7668.0
2023-04-21 12:35:00,218.4,218.56,218.27,218.27,5702.0,211.0008,211.1554,210.8752,210.8752,5702.0
2023-04-21 12:40:00,218.21,218.56,218.21,218.54,5315.0,210.8172,211.1554,210.8172,211.136,5315.0
2023-04-21 12:45:00,218.55,218.63,218.39,218.42,8426.0,211.1457,211.223,210.9911,211.0201,8426.0
2023-04-21 12:50:00,218.47,218.85,218.43,218.85,5010.0,211.0684,211.4355,211.0298,211.4355,5010.0
2023-04-21 12:55:00,218.77,218.99,218.74,218.9,7415.0,211.3583,211.5708,211.3293,211.4838,7415.0
2023-04-21 13:00:00,218.91,219.13,218.89,219.1,8372.0,211.4935,211.7061,211.4742,211.6771,8372.0
2023-04-21 13:05:00,219.08,219.33,219.03,219.31,9078.0,211.6578,211.8993,211.6094,211.88,9078.0
2023-04-21 13:10:00,219.31,219.31,219.09,219.19,7932.0,211.88,211.88,211.6674,211.764,7932.0
2023-04-21 13:15:00,219.21,219.26,218.94,218.98,8525.0,211.7833,211.8317,211.5225,211.5611,8525.0
2023-04-21 13:20:00,218.95,219.05,218.86,218.88,7872.0,211.5322,211.6288,211.4452,211.4645,7872.0
2023-04-21 13:25:00,218.89,218.89,218.77,218.87,4874.0,211.4742,211.4742,211.3583,211.4549,4874.0
2023-04-21 13:30:00,218.91,219.21,218.91,219.13,4006.0,211.4935,211.7833,211.4935,211.7061,4006.0
2023-04-21 13:35:00,219.1,219.36,219.1,219.28,8241.0,211.6771,211.9283,211.6771,211.851,8241.0
2023-04-21 13:40:00,219.34,219.56,219.31,219.38,7442.0,211.9089,212.1215,211.88,211.9476,7442.0
2023-04-21 13:45:00,219.41,219.44,219.23,219.34,10951.0,211.9766,212.0056,211.8027,211.9089,10951.0
2023-04-21 13:50:00,219.34,219.44,219.25,219.44,13057.0,211.9089,212.0056,211.822,212.0056,13057.0
2023-04-21 13:55:00,219.41,219.84,219.39,219.68,17075.0,211.9766,212.392,211.9572,212.2374,17075.0
2023-04-21 14:00:00,219.68,219.87,219.63,219.84,6025.0,212.2374,212.421,212.1891,212.392,6025.0
2023-04-21 14:05:00,219.81,220.01,219.65,219.79,16121.0,212.363,212.5562,212.2084,212.3437,16121.0
2023-04-21 14:10:00,219.83,220.11,219.8,220.06,7861.0,212.3823,212.6529,212.3534,212.6045,7861.0
2023-04-21 14:15:00,220.06,220.14,219.79,219.79,7719.0,212.6045,212.6818,212.3437,212.3437,7719.0
2023-04-21 14:20:00,219.78,219.78,219.5,219.64,12391.0,212.334,212.334,212.0635,212.1988,12391.0
2023-04-21 14:25:00,219.6,219.91,219.57,219.84,6865.0,212.1601,212.4596,212.1312,212.392,6865.0
2023-04-21 14:30:00,219.81,219.98,219.57,219.7,10135.0,212.363,212.5273,212.1312,212.2567,10135.0
2023-04-21 14:35:00,219.74,219.74,219.5,219.58,4139.0,212.2954,212.2954,212.0635,212.1408,4139.0
2023-04-21 14:40:00,219.6,219.69,219.45,219.45,6174.0,212.1601,212.2471,212.0152,212.0152,6174.0
2023-04-21 14:45:00,219.46,219.66,219.46,219.66,6326.0,212.0249,212.2181,212.0249,212.2181,6326.0
2023-04-21 14:50:00,219.68,219.69,219.55,219.59,7294.0,212.2374,212.2471,212.1118,212.1505,7294.0
2023-04-21 14:55:00,219.65,219.86,219.55,219.8,12521.0,212.2084,212.4113,212.1118,212.3534,12521.0
2023-04-21 15:00:00,219.75,219.87,219.52,219.52,9233.0,212.3051,212.421,212.0828,212.0828,9233.0
2023-04-21 15:05:00,219.52,219.52,219.25,219.48,7242.0,212.0828,212.0828,211.822,212.0442,7242.0
2023-04-21 15:10:00,219.52,219.59,219.35,219.37,14901.0,212.0828,212.1505,211.9186,211.9379,14901.0
2023-04-21 15:15:00,219.35,219.45,219.23,219.33,11930.0,211.9186,212.0152,211.8027,211.8993,11930.0
2023-04-21 15:20:00,219.35,219.61,219.35,219.59,8214.0,211.9186,212.1698,211.9186,212.1505,8214.0
2023-04-21 15:25:00,219.59,219.78,219.55,219.63,15496.0,212.1505,212.334,212.1118,212.1891,15496.0
2023-04-21 15:30:00,219.62,219.8,219.61,219.73,12237.0,212.1795,212.3534,212.1698,212.2857,12237.0
2023-04-21 15:35:00,219.74,220.08,219.73,219.78,26256.0,212.2954,212.6239,212.2857,212.334,26256.0
2023-04-21 15:40:00,219.78,220.03,219.75,219.8,30435.0,212.334,212.5756,212.3051,212.3534,30435.0
2023-04-21 15:45:00,219.75,220.19,219.71,220.0,32940.0,212.3051,212.7301,212.2664,212.5466,32940.0
2023-04-21 15:50:00,220.01,220.27,219.94,220.24,62795.0,212.5562,212.8074,212.4886,212.7785,62795.0
2023-04-21 15:55:00,220.25,220.42,220.14,220.29,122109.0,212.7881,212.9524,212.6818,212.8268,122109.0
2023-04-24 09:30:00,220.53,222.75,220.53,222.32,84951.0,213.0586,215.2034,213.0586,214.788,84951.0
2023-04-24 09:35:00,222.23,222.48,221.76,221.83,23037.0,214.701,214.9426,214.247,214.3146,23037.0
2023-04-24 09:40:00,221.83,222.19,221.27,221.91,26071.0,214.3146,214.6624,213.7736,214.3919,26071.0
2023-04-24 09:45:00,222.01,222.32,221.87,222.1,66647.0,214.4885,214.788,214.3532,214.5754,66647.0
2023-04-24 09:50:00,222.17,222.35,221.95,221.98,15344.0,214.6431,214.817,214.4305,214.4595,15344.0
2023-04-24 09:55:00,222.06,222.62,222.06,222.57,83089.0,214.5368,215.0778,214.5368,215.0295,83089.0
2023-04-24 10:00:00,222.65,222.91,222.09,222.23,68402.0,215.1068,215.358,214.5658,214.701,68402.0
2023-04-24 10:05:00,222.17,222.17,221.67,222.06,13657.0,214.6431,214.6431,214.16,214.5368,13657.0
2023-04-24 10:10:00,222.09,222.8,222.04,222.77,16609.0,214.5658,215.2517,214.5175,215.2227,16609.0
2023-04-24 10:15:00,222.8,223.0,222.21,222.38,53385.0,215.2517,215.4449,214.6817,214.846,53385.0
2023-04-24 10:20:00,222.4,222.47,222.09,222.42,32418.0,214.8653,214.9329,214.5658,214.8846,32418.0
2023-04-24 10:25:00,222.43,222.65,222.27,222.64,26293.0,214.8943,215.1068,214.7397,215.0971,26293.0
2023-04-24 10:30:00,222.63,223.1,222.63,223.06,80562.0,215.0875,215.5416,215.0875,215.5029,80562.0
2023-04-24 10:35:00,223.03,223.18,222.67,222.76,26464.0,215.4739,215.6188,215.1261,215.2131,26464.0
2023-04-24 10:40:00,222.88,223.01,222.0,222.2,35962.0,215.329,215.4546,214.4788,214.672,35962.0
2023-04-24 10:45:00,222.18,222.3,221.99,222.3,35645.0,214.6527,214.7687,214.4692,214.7687,35645.0
2023-04-24 10:50:00,222.2,222.42,221.97,222.08,31437.0,214.672,214.8846,214.4498,214.5561,31437.0
2023-04-24 10:55:00,222.13,222.29,221.99,222.03,18623.0,214.6044,214.759,214.4692,214.5078,18623.0
2023-04-24 11:00:00,221.98,222.14,221.91,222.07,28776.0,214.4595,214.6141,214.3919,214.5465,28776.0
2023-04-24 11:05:00,222.13,222.19,221.97,222.08,16671.0,214.6044,214.6624,214.4498,214.5561,16671.0
2023-04-24 11:10:00,222.09,222.38,221.96,222.32,17329.0,214.5658,214.846,214.4402,214.788,17329.0
2023-04-24 11:15:00,222.33,222.56,222.16,222.56,14805.0,214.7976,215.0199,214.6334,215.0199,14805.0
2023-04-24 11:20:00,222.58,222.77,222.46,222.57,17454.0,215.0392,215.2227,214.9232,215.0295,17454.0
2023-04-24 11:25:00,222.53,222.87,222.5,222.73,15226.0,214.9909,215.3193,214.9619,215.1841,15226.0
2023-04-24 11:30:00,222.76,223.26,222.73,223.15,24534.0,215.2131,215.6961,215.1841,215.5899,24534.0
2023-04-24 11:35:00,223.16,223.16,222.81,222.9,18468.0,215.5995,215.5995,215.2614,215.3483,18468.0
2023-04-24 11:40:00,222.92,222.93,222.46,222.57,15247.0,215.3677,215.3773,214.9232,215.0295,15247.0
2023-04-24 11:45:00,222.58,222.73,222.41,222.65,9581.0,215.0392,215.1841,214.8749,215.1068,9581.0
2023-04-24 11:50:00,222.61,222.7,222.31,222.31,7813.0,215.0682,215.1551,214.7783,214.7783,7813.0
2023-04-24 11:55:00,222.3,222.39,222.19,222.2,10693.0,214.7687,214.8556,214.6624,214.672,10693.0
2023-04-24 12:00:00,222.22,222.57,222.18,222.47,10095.0,214.6914,215.0295,214.6527,214.9329,10095.0
2023-04-24 12:05:00,222.42,222.68,222.38,222.47,21984.0,214.8846,215.1358,214.846,214.9329,21984.0
2023-04-24 12:10:00,222.41,222.48,222.21,222.21,6167.0,214.8749,214.9426,214.6817,214.6817,6167.0
2023-04-24 12:15:00,222.22,222.39,222.13,222.34,13406.0,214.6914,214.8556,214.6044,214.8073,13406.0
2023-04-24 12:20:00,222.38,222.5,222.35,222.45,8256.0,214.846,214.9619,214.817,214.9136,8256.0
2023-04-24 12:25:00,222.48,222.53,222.25,222.33,12198.0,214.9426,214.9909,214.7204,214.7976,12198.0
2023-04-24 12:30:00,222.3,222.39,222.22,222.3,10945.0,214.7687,214.8556,214.6914,214.7687,10945.0
2023-04-24 12:35:00,222.32,222.66,222.32,222.62,11671.0,214.788,215.1165,214.788,215.0778,11671.0
2023-04-24 12:40:00,222.67,222.92,222.57,222.6,23058.0,215.1261,215.3677,215.0295,215.0585,23058.0
2023-04-24 12:45:00,222.58,222.91,222.5,222.91,8953.0,215.0392,215.358,214.9619,215.358,8953.0
2023-04-24 12:50:00,222.9,222.9,222.69,222.72,5629.0,215.3483,215.3483,215.1454,215.1744,5629.0
2023-04-24 12:55:00,222.72,222.98,222.67,222.98,12996.0,215.1744,215.4256,215.1261,215.4256,12996.0
2023-04-24 13:00:00,222.97,223.0,222.73,222.74,10752.0,215.416,215.4449,215.1841,215.1938,10752.0
2023-04-24 13:05:00,222.71,222.71,222.57,222.6,8911.0,215.1648,215.1648,215.0295,215.0585,8911.0
2023-04-24 13:10:00,222.57,222.65,222.51,222.65,8107.0,215.0295,215.1068,214.9715,215.1068,8107.0
2023-04-24 13:15:00,222.58,222.66,222.57,222.62,7188.0,215.0392,215.1165,215.0295,215.0778,7188.0
2023-04-24 13:20:00,222.62,222.66,222.55,222.65,4866.0,215.0778,215.1165,215.0102,215.1068,4866.0
2023-04-24 13:25:00,222.67,222.89,222.67,222.86,6079.0,215.1261,215.3387,215.1261,215.3097,6079.0
2023-04-24 13:30:00,222.82,223.0,222.82,222.83,18707.0,215.271,215.4449,215.271,215.2807,18707.0
2023-04-24 13:35:00,222.82,222.9,222.77,222.78,5239.0,215.271,215.3483,215.2227,215.2324,5239.0
2023-04-24 13:40:00,222.81,223.03,222.78,222.99,5590.0,215.2614,215.4739,215.2324,215.4353,5590.0
2023-04-24 13:45:00,222.98,223.01,222.91,222.99,5775.0,215.4256,215.4546,215.358,215.4353,5775.0
2023-04-24 13:50:00,222.97,223.16,222.9,223.0,23246.0,215.416,215.5995,215.3483,215.4449,23246.0
2023-04-24 13:55:00,222.99,223.16,222.93,222.97,25080.0,215.4353,215.5995,215.3773,215.416,25080.0
2023-04-24 14:00:00,223.02,223.09,222.9,223.03,11144.0,215.4643,215.5319,215.3483,215.4739,11144.0
2023-04-24 14:05:00,223.02,223.04,222.75,222.82,7205.0,215.4643,215.4836,215.2034,215.271,7205.0
2023-04-24 14:10:00,222.75,222.92,222.75,222.79,5357.0,215.2034,215.3677,215.2034,215.2421,5357.0
2023-04-24 14:15:00,222.77,222.84,222.6,222.74,13657.0,215.2227,215.2904,215.0585,215.1938,13657.0
2023-04-24 14:20:00,222.75,222.81,222.56,222.58,5563.0,215.2034,215.2614,215.0199,215.0392,5563.0
2023-04-24 14:25:00,222.67,222.9,222.65,222.88,7928.0,215.1261,215.3483,215.1068,215.329,7928.0
2023-04-24 14:30:00,222.89,222.99,222.85,222.91,7296.0,215.3387,215.4353,215.3,215.358,7296.0
2023-04-24 14:35:00,222.9,222.99,222.76,222.76,15675.0,215.3483,215.4353,215.2131,215.2131,15675.0
2023-04-24 14:40:00,222.78,223.04,222.77,223.0,18577.0,215.2324,215.4836,215.2227,215.4449,18577.0
2023-04-24 14:45:00,222.96,223.29,222.95,223.27,34381.0,215.4063,215.7251,215.3966,215.7058,34381.0
2023-04-24 14:50:00,223.27,223.37,223.15,223.18,15245.0,215.7058,215.8024,215.5899,215.6188,15245.0
2023-04-24 14:55:00,223.16,223.22,223.05,223.11,27782.0,215.5995,215.6575,215.4933,215.5512,27782.0
2023-04-24 15:00:00,223.12,223.26,223.1,223.24,14128.0,215.5609,215.6961,215.5416,215.6768,14128.0
2023-04-24 15:05:00,223.21,223.26,222.94,222.94,15569.0,215.6478,215.6961,215.387,215.387,15569.0
2023-04-24 15:10:00,222.94,223.42,222.9,223.37,22778.0,215.387,215.8507,215.3483,215.8024,22778.0
2023-04-24 15:15:00,223.36,223.36,223.08,223.22,19209.0,215.7927,215.7927,215.5222,215.6575,19209.0
2023-04-24 15:20:00,223.24,223.26,223.14,223.21,15013.0,215.6768,215.6961,215.5802,215.6478,15013.0
2023-04-24 15:25:00,223.25,223.39,223.2,223.27,20751.0,215.6865,215.8217,215.6382,215.7058,20751.0
2023-04-24 15:30:00,223.25,223.32,223.16,223.27,17575.0,215.6865,215.7541,215.5995,215.7058,17575.0
2023-04-24 15:35:00,223.26,223.39,223.11,223.2,22873.0,215.6961,215.8217,215.5512,215.6382,22873.0
2023-04-24 15:40:00,223.19,223.42,223.16,223.35,18318.0,215.6285,215.8507,215.5995,215.7831,18318.0
2023-04-24 15:45:00,223.35,223.52,223.35,223.5,31401.0,215.7831,215.9473,215.7831,215.928,31401.0
2023-04-24 15:50:00,223.45,223.47,223.11,223.43,47600.0,215.8797,215.899,215.5512,215.8604,47600.0
2023-04-24 15:55:00,223.43,223.69,223.29,223.42,133820.0,215.8604,216.1116,215.7251,215.8507,133820.0
2023-04-25 09:30:00,222.36,223.23,222.21,223.03,73457.0,214.8266,215.6672,214.6817,215.4739,73457.0
2023-04-25 09:35:00,222.94,223.01,221.31,221.47,33347.0,215.387,215.4546,213.8122,213.9668,33347.0
2023-04-25 09:40:00,221.46,221.46,220.5,220.84,35751.0,213.9571,213.9571,213.0296,213.3581,35751.0
2023-04-25 09:45:00,220.8,220.88,220.41,220.88,16096.0,213.3195,213.3968,212.9427,213.3968,16096.0
2023-04-25 09:50:00,220.79,221.07,220.66,221.02,17630.0,213.3098,213.5803,213.1842,213.532,17630.0
2023-04-25 09:55:00,221.08,221.47,221.02,221.42,13821.0,213.59,213.9668,213.532,213.9185,13821.0
2023-04-25 10:00:00,221.47,222.25,221.44,222.04,15226.0,213.9668,214.7204,213.9378,214.5175,15226.0
2023-04-25 10:05:00,222.16,222.53,222.06,222.06,19312.0,214.6334,214.9909,214.5368,214.5368,19312.0
2023-04-25 10:10:00,222.06,222.06,221.45,221.72,11771.0,214.5368,214.5368,213.9475,214.2083,11771.0
2023-04-25 10:15:00,221.71,221.92,221.4,221.4,11322.0,214.1986,214.4015,213.8992,213.8992,11322.0
2023-04-25 10:20:00,221.38,221.43,220.93,221.06,12860.0,213.8798,213.9281,213.4451,213.5707,12860.0
2023-04-25 10:25:00,221.18,221.62,220.97,221.42,13638.0,213.6866,214.1117,213.4837,213.9185,13638.0
2023-04-25 10:30:00,221.43,221.52,220.95,220.96,5810.0,213.9281,214.0151,213.4644,213.4741,5810.0
2023-04-25 10:35:00,220.91,221.01,220.6,220.74,6355.0,213.4258,213.5224,213.1263,213.2615,6355.0
2023-04-25 10:40:00,220.74,220.82,220.65,220.72,7447.0,213.2615,213.3388,213.1746,213.2422,7447.0
2023-04-25 10:45:00,220.74,221.06,220.46,221.06,5209.0,213.2615,213.5707,212.991,213.5707,5209.0
2023-04-25 10:50:00,221.15,221.47,220.9,220.97,60855.0,213.6576,213.9668,213.4161,213.4837,60855.0
2023-04-25 10:55:00,220.97,221.33,220.97,221.17,16616.0,213.4837,213.8315,213.4837,213.6769,16616.0
2023-04-25 11:00:00,221.26,221.42,221.18,221.27,15411.0,213.7639,213.9185,213.6866,213.7736,15411.0
2023-04-25 11:05:00,221.33,221.77,221.32,221.77,6492.0,213.8315,214.2566,213.8219,214.2566,6492.0
2023-04-25 11:10:00,221.72,221.94,221.69,221.82,6085.0,214.2083,214.4209,214.1793,214.3049,6085.0
2023-04-25 11:15:00,221.79,221.9,221.62,221.67,7595.0,214.2759,214.3822,214.1117,214.16,7595.0
2023-04-25 11:20:00,221.84,221.92,221.42,221.44,13747.0,214.3242,214.4015,213.9185,213.9378,13747.0
2023-04-25 11:25:00,221.47,221.59,221.35,221.45,12311.0,213.9668,214.0827,213.8508,213.9475,12311.0
2023-04-25 11:30:00,221.41,221.42,221.08,221.12,6498.0,213.9088,213.9185,213.59,213.6286,6498.0
2023-04-25 11:35:00,221.04,221.12,220.85,220.85,10625.0,213.5513,213.6286,213.3678,213.3678,10625.0
2023-04-25 11:40:00,220.83,220.92,220.37,220.78,18558.0,213.3485,213.4354,212.904,213.3002,18558.0
2023-04-25 11:45:00,220.87,220.91,220.55,220.7,9352.0,213.3871,213.4258,213.0779,213.2229,9352.0
2023-04-25 11:50:00,220.62,220.62,220.22,220.3,11367.0,213.1456,213.1456,212.7591,212.8364,11367.0
2023-04-25 11:55:00,220.34,220.37,220.11,220.11,10081.0,212.8751,212.904,212.6529,212.6529,10081.0
2023-04-25 12:00:00,220.11,220.24,219.91,219.99,13485.0,212.6529,212.7785,212.4596,212.5369,13485.0
2023-04-25 12:05:00,220.07,220.16,219.84,219.87,10429.0,212.6142,212.7012,212.392,212.421,10429.0
2023-04-25 12:10:00,219.83,219.83,219.66,219.78,10798.0,212.3823,212.3823,212.2181,212.334,10798.0
2023-04-25 12:15:00,219.82,220.31,219.78,220.16,9317.0,212.3727,212.8461,212.334,212.7012,9317.0
2023-04-25 12:20:00,220.18,220.48,220.18,220.41,4126.0,212.7205,213.0103,212.7205,212.9427,4126.0
2023-04-25 12:25:00,220.41,220.45,220.26,220.29,6219.0,212.9427,212.9813,212.7978,212.8268,6219.0
2023-04-25 12:30:00,220.37,220.47,220.27,220.28,5701.0,212.904,213.0007,212.8074,212.8171,5701.0
2023-04-25 12:35:00,220.28,220.59,220.28,220.4,3523.0,212.8171,213.1166,212.8171,212.933,3523.0
2023-04-25 12:40:00,220.5,220.8,220.48,220.69,6676.0,213.0296,213.3195,213.0103,213.2132,6676.0
2023-04-25 12:45:00,220.71,220.71,220.36,220.36,6906.0,213.2325,213.2325,212.8944,212.8944,6906.0
2023-04-25 12:50:00,220.36,220.42,220.09,220.11,14644.0,212.8944,212.9524,212.6335,212.6529,14644.0
2023-04-25 12:55:00,220.1,220.1,219.9,220.05,9350.0,212.6432,212.6432,212.45,212.5949,9350.0
2023-04-25 13:00:00,220.04,220.16,219.94,219.99,5358.0,212.5852,212.7012,212.4886,212.5369,5358.0
2023-04-25 13:05:00,219.99,219.99,219.5,219.5,14802.0,212.5369,212.5369,212.0635,212.0635,14802.0
2023-04-25 13:10:00,219.52,219.56,218.95,218.95,14583.0,212.0828,212.1215,211.5322,211.5322,14583.0
2023-04-25 13:15:00,218.85,218.91,218.32,218.33,17670.0,211.4355,211.4935,210.9235,210.9332,17670.0
2023-04-25 13:20:00,218.37,218.58,218.27,218.39,13592.0,210.9718,211.1747,210.8752,210.9911,13592.0
2023-04-25 13:25:00,218.5,218.59,218.35,218.55,21036.0,211.0974,211.1844,210.9525,211.1457,21036.0
2023-04-25 13:30:00,218.6,218.65,218.41,218.56,7294.0,211.194,211.2423,211.0105,211.1554,7294.0
2023-04-25 13:35:00,218.56,218.8,218.56,218.7,8922.0,211.1554,211.3872,211.1554,211.2906,8922.0
2023-04-25 13:40:00,218.69,218.83,218.66,218.74,7900.0,211.281,211.4162,211.252,211.3293,7900.0
2023-04-25 13:45:00,218.79,218.83,218.5,218.58,6434.0,211.3776,211.4162,211.0974,211.1747,6434.0
2023-04-25 13:50:00,218.58,218.69,218.55,218.57,6310.0,211.1747,211.281,211.1457,211.165,6310.0
2023-04-25 13:55:00,218.59,218.81,218.59,218.76,8686.0,211.1844,211.3969,211.1844,211.3486,8686.0
2023-04-25 14:00:00,218.77,218.88,218.57,218.6,7533.0,211.3583,211.4645,211.165,211.194,7533.0
2023-04-25 14:05:00,218.6,218.99,218.57,218.72,29531.0,211.194,211.5708,211.165,211.3099,29531.0
2023-04-25 14:10:00,218.75,218.93,218.75,218.77,11585.0,211.3389,211.5128,211.3389,211.3583,11585.0
2023-04-25 14:15:00,218.78,218.99,218.73,218.84,4771.0,211.3679,211.5708,211.3196,211.4259,4771.0
2023-04-25 14:20:00,218.81,219.04,218.8,219.0,8191.0,211.3969,211.6191,211.3872,211.5805,8191.0
2023-04-25 14:25:00,218.99,219.34,218.99,219.34,10896.0,211.5708,211.9089,211.5708,211.9089,10896.0
2023-04-25 14:30:00,219.24,219.35,219.24,219.28,6180.0,211.8123,211.9186,211.8123,211.851,6180.0
2023-04-25 14:35:00,219.25,219.48,219.17,219.32,47361.0,211.822,212.0442,211.7447,211.8896,47361.0
2023-04-25 14:40:00,219.27,219.3,218.84,218.87,6486.0,211.8413,211.8703,211.4259,211.4549,6486.0
2023-04-25 14:45:00,218.87,218.97,218.71,218.97,8189.0,211.4549,211.5515,211.3003,211.5515,8189.0
2023-04-25 14:50:00,219.02,219.08,218.78,218.85,16193.0,211.5998,211.6578,211.3679,211.4355,16193.0
2023-04-25 14:55:00,218.81,219.02,218.78,218.87,11917.0,211.3969,211.5998,211.3679,211.4549,11917.0
2023-04-25 15:00:00,218.84,219.13,218.82,218.95,26066.0,211.4259,211.7061,211.4066,211.5322,26066.0
2023-04-25 15:05:00,218.95,219.05,218.8,218.98,11746.0,211.5322,211.6288,211.3872,211.5611,11746.0
2023-04-25 15:10:00,219.0,219.27,218.91,219.26,12677.0,211.5805,211.8413,211.4935,211.8317,12677.0
2023-04-25 15:15:00,219.26,219.29,219.11,219.2,17808.0,211.8317,211.8606,211.6867,211.7737,17808.0
2023-04-25 15:20:00,219.22,219.47,219.19,219.41,19815.0,211.793,212.0345,211.764,211.9766,19815.0
2023-04-25 15:25:00,219.4,219.41,219.16,219.19,29854.0,211.9669,211.9766,211.735,211.764,29854.0
2023-04-25 15:30:00,219.21,219.42,219.07,219.17,28529.0,211.7833,211.9862,211.6481,211.7447,28529.0
2023-04-25 15:35:00,219.16,219.21,218.91,218.96,23991.0,211.735,211.7833,211.4935,211.5418,23991.0
2023-04-25 15:40:00,218.96,219.08,218.82,218.92,25216.0,211.5418,211.6578,211.4066,211.5032,25216.0
2023-04-25 15:45:00,218.93,219.05,218.76,218.77,28324.0,211.5128,211.6288,211.3486,211.3583,28324.0
2023-04-25 15:50:00,218.76,219.19,218.52,218.91,64844.0,211.3486,211.764,211.1167,211.4935,64844.0
2023-04-25 15:55:00,218.92,218.97,218.57,218.69,91524.0,211.5032,211.5515,211.165,211.281,91524.0
2023-04-26 09:30:00,217.73,219.52,217.11,218.9,53021.0,210.3535,212.0828,209.7545,211.4838,53021.0
2023-04-26 09:35:00,218.76,219.09,218.4,219.08,23147.0,211.3486,211.6674,211.0008,211.6578,23147.0
2023-04-26 09:40:00,219.12,220.05,219.08,220.04,23149.0,211.6964,212.5949,211.6578,212.5852,23149.0
2023-04-26 09:45:00,220.2,220.25,219.55,219.94,24268.0,212.7398,212.7881,212.1118,212.4886,24268.0
2023-04-26 09:50:00,219.95,220.39,219.22,219.42,23983.0,212.4983,212.9234,211.793,211.9862,23983.0
2023-04-26 09:55:00,219.43,219.8,218.7,218.78,33041.0,211.9959,212.3534,211.2906,211.3679,33041.0
2023-04-26 10:00:00,218.75,218.75,218.26,218.42,19343.0,211.3389,211.3389,210.8655,211.0201,19343.0
2023-04-26 10:05:00,218.43,218.89,218.29,218.64,23406.0,211.0298,211.4742,210.8945,211.2327,23406.0
2023-04-26 10:10:00,218.53,218.95,218.53,218.58,18589.0,211.1264,211.5322,211.1264,211.1747,18589.0
2023-04-26 10:15:00,218.5,218.5,217.68,217.84,20471.0,211.0974,211.0974,210.3052,210.4598,20471.0
2023-04-26 10:20:00,217.78,218.3,217.5,217.61,15259.0,210.4018,210.9042,210.1313,210.2376,15259.0
2023-04-26 10:25:00,217.57,218.08,217.53,217.94,11497.0,210.1989,210.6916,210.1603,210.5564,11497.0
2023-04-26 10:30:00,217.97,218.32,217.74,217.74,12365.0,210.5854,210.9235,210.3631,210.3631,12365.0
2023-04-26 10:35:00,217.7,218.2,217.65,217.98,12168.0,210.3245,210.8076,210.2762,210.595,12168.0
2023-04-26 10:40:00,218.0,218.07,217.75,218.06,12990.0,210.6143,210.682,210.3728,210.6723,12990.0
2023-04-26 10:45:00,218.03,218.12,217.69,217.78,18053.0,210.6433,210.7303,210.3148,210.4018,18053.0
2023-04-26 10:50:00,217.73,218.32,217.68,218.09,10358.0,210.3535,210.9235,210.3052,210.7013,10358.0
2023-04-26 10:55:00,218.14,218.22,217.75,218.17,32940.0,210.7496,210.8269,210.3728,210.7786,32940.0
2023-04-26 11:00:00,218.17,218.5,217.97,218.44,22548.0,210.7786,211.0974,210.5854,211.0394,22548.0
2023-04-26 11:05:00,218.44,218.99,218.44,218.84,29581.0,211.0394,211.5708,211.0394,211.4259,29581.0
2023-04-26 11:10:00,218.93,219.14,218.69,219.09,22611.0,211.5128,211.7157,211.281,211.6674,22611.0
2023-04-26 11:15:00,219.17,219.19,219.0,219.13,13840.0,211.7447,211.764,211.5805,211.7061,13840.0
2023-04-26 11:20:00,219.11,219.5,218.85,219.46,28633.0,211.6867,212.0635,211.4355,212.0249,28633.0
2023-04-26 11:25:00,219.46,219.51,219.1,219.25,46722.0,212.0249,212.0732,211.6771,211.822,46722.0
2023-04-26 11:30:00,219.25,219.28,218.79,218.93,16428.0,211.822,211.851,211.3776,211.5128,16428.0
2023-04-26 11:35:00,218.87,218.89,218.22,218.47,11472.0,211.4549,211.4742,210.8269,211.0684,11472.0
2023-04-26 11:40:00,218.49,218.93,218.45,218.83,11192.0,211.0877,211.5128,211.0491,211.4162,11192.0
2023-04-26 11:45:00,218.79,219.16,218.78,219.06,13900.0,211.3776,211.735,211.3679,211.6384,13900.0
2023-04-26 11:50:00,219.09,219.17,218.87,219.04,10461.0,211.6674,211.7447,211.4549,211.6191,10461.0
2023-04-26 11:55:00,219.06,219.15,218.89,218.99,8042.0,211.6384,211.7254,211.4742,211.5708,8042.0
2023-04-26 12:00:00,218.99,219.32,218.99,219.28,10375.0,211.5708,211.8896,211.5708,211.851,10375.0
2023-04-26 12:05:00,219.31,219.52,219.21,219.38,12519.0,211.88,212.0828,211.7833,211.9476,12519.0
2023-04-26 12:10:00,219.46,219.52,219.17,219.37,8110.0,212.0249,212.0828,211.7447,211.9379,8110.0
2023-04-26 12:15:00,219.37,219.59,219.07,219.09,13454.0,211.9379,212.1505,211.6481,211.6674,13454.0
2023-04-26 12:20:00,219.05,219.09,218.71,218.87,24380.0,211.6288,211.6674,211.3003,211.4549,24380.0
2023-04-26 12:25:00,218.83,218.83,218.59,218.68,7511.0,211.4162,211.4162,211.1844,211.2713,7511.0
2023-04-26 12:30:00,218.68,218.82,218.63,218.64,15490.0,211.2713,211.4066,211.223,211.2327,15490.0
2023-04-26 12:35:00,218.59,218.89,218.52,218.84,15021.0,211.1844,211.4742,211.1167,211.4259,15021.0
2023-04-26 12:40:00,218.83,219.24,218.83,219.13,13269.0,211.4162,211.8123,211.4162,211.7061,13269.0
2023-04-26 12:45:00,219.13,219.38,218.93,219.29,9708.0,211.7061,211.9476,211.5128,211.8606,9708.0
2023-04-26 12:50:00,219.3,219.5,219.28,219.48,13484.0,211.8703,212.0635,211.851,212.0442,13484.0
2023-04-26 12:55:00,219.45,219.73,219.35,219.46,16176.0,212.0152,212.2857,211.9186,212.0249,16176.0
2023-04-26 13:00:00,219.52,219.75,219.39,219.66,20965.0,212.0828,212.3051,211.9572,212.2181,20965.0
2023-04-26 13:05:00,219.74,219.76,219.19,219.24,8267.0,212.2954,212.3147,211.764,211.8123,8267.0
2023-04-26 13:10:00,219.25,219.28,219.07,219.2,14185.0,211.822,211.851,211.6481,211.7737,14185.0
2023-04-26 13:15:00,219.17,219.19,218.81,218.83,14913.0,211.7447,211.764,211.3969,211.4162,14913.0
2023-04-26 13:20:00,218.81,218.92,218.69,218.78,6569.0,211.3969,211.5032,211.281,211.3679,6569.0
2023-04-26 13:25:00,218.75,218.8,218.56,218.68,7338.0,211.3389,211.3872,211.1554,211.2713,7338.0
2023-04-26 13:30:00,218.69,218.77,218.59,218.7,5902.0,211.281,211.3583,211.1844,211.2906,5902.0
2023-04-26 13:35:00,218.67,218.96,218.67,218.84,9407.0,211.2616,211.5418,211.2616,211.4259,9407.0
2023-04-26 13:40:00,218.81,218.89,218.66,218.82,12338.0,211.3969,211.4742,211.252,211.4066,12338.0
2023-04-26 13:45:00,218.78,218.82,218.43,218.51,11593.0,211.3679,211.4066,211.0298,211.1071,11593.0
2023-04-26 13:50:00,218.46,218.46,218.2,218.38,13509.0,211.0588,211.0588,210.8076,210.9815,13509.0
2023-04-26 13:55:00,218.29,218.32,217.97,218.13,13114.0,210.8945,210.9235,210.5854,210.7399,13114.0
2023-04-26 14:00:00,218.13,218.13,217.89,218.03,14973.0,210.7399,210.7399,210.5081,210.6433,14973.0
2023-04-26 14:05:00,218.03,218.03,217.8,217.91,8540.0,210.6433,210.6433,210.4211,210.5274,8540.0
2023-04-26 14:10:00,217.85,217.97,217.73,217.91,21422.0,210.4694,210.5854,210.3535,210.5274,21422.0
2023-04-26 14:15:00,217.89,217.89,217.48,217.48,27263.0,210.5081,210.5081,210.112,210.112,27263.0
2023-04-26 14:20:00,217.51,217.74,217.3,217.71,23847.0,210.1409,210.3631,209.9381,210.3342,23847.0
2023-04-26 14:25:00,217.73,218.0,217.7,217.87,18848.0,210.3535,210.6143,210.3245,210.4887,18848.0
2023-04-26 14:30:00,217.86,218.04,217.83,217.92,11295.0,210.4791,210.653,210.4501,210.5371,11295.0
2023-04-26 14:35:00,217.94,217.94,217.56,217.56,14974.0,210.5564,210.5564,210.1892,210.1892,14974.0
2023-04-26 14:40:00,217.53,217.53,217.22,217.3,30456.0,210.1603,210.1603,209.8608,209.9381,30456.0
2023-04-26 14:45:00,217.28,217.29,216.75,216.77,36809.0,209.9187,209.9284,209.4067,209.426,36809.0
2023-04-26 14:50:00,216.73,216.83,216.62,216.79,22474.0,209.3874,209.484,209.2811,209.4453,22474.0
2023-04-26 14:55:00,216.81,216.92,216.62,216.88,24482.0,209.4647,209.5709,209.2811,209.5323,24482.0
2023-04-26 15:00:00,216.88,216.88,216.69,216.8,13173.0,209.5323,209.5323,209.3487,209.455,13173.0
2023-04-26 15:05:00,216.82,217.14,216.78,217.14,13600.0,209.4743,209.7835,209.4357,209.7835,13600.0
2023-04-26 15:10:00,217.11,217.38,217.02,217.19,18456.0,209.7545,210.0153,209.6675,209.8318,18456.0
2023-04-26 15:15:00,217.19,217.19,216.71,216.77,15448.0,209.8318,209.8318,209.368,209.426,15448.0
2023-04-26 15:20:00,216.75,216.85,216.58,216.63,18612.0,209.4067,209.5033,209.2424,209.2908,18612.0
2023-04-26 15:25:00,216.58,216.76,216.48,216.74,20831.0,209.2424,209.4164,209.1458,209.397,20831.0
2023-04-26 15:30:00,216.79,216.87,216.48,216.49,22572.0,209.4453,209.5226,209.1458,209.1555,22572.0
2023-04-26 15:35:00,216.46,216.79,216.46,216.59,42278.0,209.1265,209.4453,209.1265,209.2521,42278.0
2023-04-26 15:40:00,216.62,216.79,216.43,216.55,33909.0,209.2811,209.4453,209.0975,209.2135,33909.0
2023-04-26 15:45:00,216.53,216.62,216.24,216.38,65944.0,209.1941,209.2811,208.914,209.0492,65944.0
2023-04-26 15:50:00,216.3,216.88,216.12,216.81,87292.0,208.9719,209.5323,208.798,209.4647,87292.0
2023-04-26 15:55:00,216.78,217.18,216.16,216.18,224649.0,209.4357,209.8221,208.8367,208.856,224649.0
2023-04-27 09:30:00,210.48,211.0,204.04,207.16,456482.0,203.3491,203.8515,197.1273,200.1416,456482.0
2023-04-27 09:35:00,207.3,208.75,205.25,206.96,165669.0,200.2768,201.6777,198.2963,199.9484,165669.0
2023-04-27 09:40:00,207.0,207.7,205.53,205.59,133380.0,199.987,200.6633,198.5668,198.6248,133380.0
2023-04-27 09:45:00,205.69,207.1,205.53,206.5,146455.0,198.7214,200.0836,198.5668,199.504,146455.0
2023-04-27 09:50:00,206.62,208.7,206.5,208.63,119567.0,199.6199,201.6294,199.504,201.5618,119567.0
2023-04-27 09:55:00,208.63,208.99,208.01,208.75,100471.0,201.5618,201.9096,200.9628,201.6777,100471.0
2023-04-27 10:00:00,208.56,208.89,207.73,207.76,128203.0,201.4942,201.813,200.6923,200.7213,128203.0
2023-04-27 10:05:00,207.8,208.03,206.94,207.22,86058.0,200.7599,200.9821,199.929,200.1996,86058.0
2023-04-27 10:10:00,207.26,208.08,206.93,208.03,81957.0,200.2382,201.0304,199.9194,200.9821,81957.0
2023-04-27 10:15:00,208.02,208.17,207.64,207.69,54738.0,200.9725,201.1174,200.6053,200.6536,54738.0
2023-04-27 10:20:00,207.68,208.06,207.46,207.91,44618.0,200.644,201.0111,200.4314,200.8662,44618.0
2023-04-27 10:25:00,207.86,207.86,206.32,207.52,77251.0,200.8179,200.8179,199.33,200.4894,77251.0
2023-04-27 10:30:00,207.48,207.75,207.25,207.55,58508.0,200.4507,200.7116,200.2285,200.5184,58508.0
2023-04-27 10:35:00,207.59,208.08,207.5,207.58,46263.0,200.557,201.0304,200.4701,200.5474,46263.0
2023-04-27 10:40:00,207.59,207.96,207.05,207.79,41291.0,200.557,200.9145,200.0353,200.7502,41291.0
2023-04-27 10:45:00,207.85,208.71,207.74,208.07,90262.0,200.8082,201.6391,200.7019,201.0208,90262.0
2023-04-27 10:50:00,208.08,208.08,207.33,207.37,101677.0,201.0304,201.0304,200.3058,200.3445,101677.0
2023-04-27 10:55:00,207.3,207.32,206.62,206.95,60231.0,200.2768,200.2962,199.6199,199.9387,60231.0
2023-04-27 11:00:00,206.98,207.14,206.46,207.06,41555.0,199.9677,200.1223,199.4653,200.045,41555.0
2023-04-27 11:05:00,207.0,207.13,205.85,205.93,42873.0,199.987,200.1126,198.876,198.9533,42873.0
2023-04-27 11:10:00,205.93,206.29,205.69,206.01,55474.0,198.9533,199.3011,198.7214,199.0306,55474.0
2023-04-27 11:15:00,206.03,206.32,205.81,205.91,51321.0,199.0499,199.33,198.8373,198.9339,51321.0
2023-04-27 11:20:00,205.91,206.54,205.78,206.33,54024.0,198.9339,199.5426,198.8083,199.3397,54024.0
2023-04-27 11:25:00,206.41,207.89,206.3,207.29,71096.0,199.417,200.8469,199.3107,200.2672,71096.0
2023-04-27 11:30:00,207.28,208.25,207.07,208.11,55619.0,200.2575,201.1947,200.0546,201.0594,55619.0
2023-04-27 11:35:00,208.21,209.47,207.73,209.0,74774.0,201.156,202.3733,200.6923,201.9193,74774.0
2023-04-27 11:40:00,209.0,209.59,208.9,209.4,35320.0,201.9193,202.4893,201.8226,202.3057,35320.0
2023-04-27 11:45:00,209.49,209.76,209.06,209.31,38616.0,202.3927,202.6535,201.9772,202.2188,38616.0
2023-04-27 11:50:00,209.38,209.49,208.86,208.93,20851.0,202.2864,202.3927,201.784,201.8516,20851.0
2023-04-27 11:55:00,208.9,209.32,208.89,209.23,31752.0,201.8226,202.2284,201.813,202.1415,31752.0
2023-04-27 12:00:00,209.19,209.89,209.19,209.84,26316.0,202.1028,202.7791,202.1028,202.7308,26316.0
2023-04-27 12:05:00,209.89,210.4,209.84,210.09,34938.0,202.7791,203.2718,202.7308,202.9723,34938.0
2023-04-27 12:10:00,210.02,210.18,209.69,209.76,32324.0,202.9047,203.0593,202.5859,202.6535,32324.0
2023-04-27 12:15:00,209.86,210.05,209.57,209.65,14850.0,202.7501,202.9337,202.4699,202.5472,14850.0
2023-04-27 12:20:00,209.68,210.71,209.68,210.71,24678.0,202.5762,203.5713,202.5762,203.5713,24678.0
2023-04-27 12:25:00,210.73,211.09,210.6,210.61,60983.0,203.5906,203.9384,203.465,203.4747,60983.0
2023-04-27 12:30:00,210.7,210.81,210.45,210.52,32578.0,203.5617,203.6679,203.3201,203.3878,32578.0
2023-04-27 12:35:00,210.57,210.81,210.45,210.5,20988.0,203.4361,203.6679,203.3201,203.3684,20988.0
2023-04-27 12:40:00,210.5,210.62,210.26,210.34,20811.0,203.3684,203.4844,203.1366,203.2139,20811.0
2023-04-27 12:45:00,210.41,210.6,210.2,210.38,25807.0,203.2815,203.465,203.0786,203.2525,25807.0
2023-04-27 12:50:00,210.45,211.24,210.43,210.95,24712.0,203.3201,204.0834,203.3008,203.8032,24712.0
2023-04-27 12:55:00,210.97,211.02,210.64,210.98,22378.0,203.8225,203.8708,203.5037,203.8322,22378.0
2023-04-27 13:00:00,211.17,211.54,211.08,211.44,34338.0,204.0157,204.3732,203.9288,204.2766,34338.0
2023-04-27 13:05:00,211.5,211.58,211.25,211.39,20283.0,204.3346,204.4118,204.093,204.2283,20283.0
2023-04-27 13:10:00,211.39,211.93,211.38,211.76,29083.0,204.2283,204.75,204.2186,204.5857,29083.0
2023-04-27 13:15:00,211.7,212.0,211.69,211.72,32317.0,204.5278,204.8176,204.5181,204.5471,32317.0
2023-04-27 13:20:00,211.73,212.0,211.62,211.94,25642.0,204.5568,204.8176,204.4505,204.7596,25642.0
2023-04-27 13:25:00,211.97,212.11,211.81,212.06,49551.0,204.7886,204.9239,204.6341,204.8756,49551.0
2023-04-27 13:30:00,211.97,212.84,211.97,212.83,49902.0,204.7886,205.6292,204.7886,205.6195,49902.0
2023-04-27 13:35:00,212.84,213.08,212.43,213.05,44274.0,205.6292,205.861,205.233,205.832,44274.0
2023-04-27 13:40:00,213.1,213.4,213.05,213.32,49163.0,205.8803,206.1702,205.832,206.0929,49163.0
2023-04-27 13:45:00,213.36,214.06,213.14,213.91,46756.0,206.1315,206.8078,205.919,206.6629,46756.0
2023-04-27 13:50:00,213.95,214.13,213.03,213.03,30703.0,206.7016,206.8755,205.8127,205.8127,30703.0
2023-04-27 13:55:00,213.09,213.18,212.37,212.43,75094.0,205.8707,205.9576,205.1751,205.233,75094.0
2023-04-27 14:00:00,212.42,212.83,212.13,212.83,33077.0,205.2234,205.6195,204.9432,205.6195,33077.0
2023-04-27 14:05:00,212.81,212.81,212.13,212.13,27120.0,205.6002,205.6002,204.9432,204.9432,27120.0
2023-04-27 14:10:00,212.19,212.78,212.19,212.62,23050.0,205.0012,205.5712,205.0012,205.4166,23050.0
2023-04-27 14:15:00,212.58,213.5,212.58,213.4,31819.0,205.378,206.2668,205.378,206.1702,31819.0
2023-04-27 14:20:00,213.37,213.56,213.13,213.38,24054.0,206.1412,206.3248,205.9093,206.1509,24054.0
2023-04-27 14:25:00,213.37,213.69,213.2,213.65,29143.0,206.1412,206.4504,205.977,206.4117,29143.0
2023-04-27 14:30:00,213.7,214.3,213.61,214.2,32276.0,206.46,207.0397,206.3731,206.9431,32276.0
2023-04-27 14:35:00,214.25,214.43,213.75,214.19,34819.0,206.9914,207.1653,206.5083,206.9334,34819.0
2023-04-27 14:40:00,214.19,214.69,214.11,214.63,41105.0,206.9334,207.4165,206.8561,207.3585,41105.0
2023-04-27 14:45:00,214.61,215.23,214.6,215.22,52905.0,207.3392,207.9382,207.3295,207.9285,52905.0
2023-04-27 14:50:00,215.25,215.68,215.17,215.62,50951.0,207.9575,208.3729,207.8802,208.315,50951.0
2023-04-27 14:55:00,215.58,215.95,215.45,215.92,61279.0,208.2763,208.6338,208.1507,208.6048,61279.0
2023-04-27 15:00:00,215.87,216.08,215.31,215.49,68447.0,208.5565,208.7594,208.0155,208.1894,68447.0
2023-04-27 15:05:00,215.45,215.5,214.54,214.76,72308.0,208.1507,208.199,207.2716,207.4841,72308.0
2023-04-27 15:10:00,214.71,214.71,214.14,214.46,47936.0,207.4358,207.4358,206.8851,207.1943,47936.0
2023-04-27 15:15:00,214.49,214.54,214.38,214.48,38292.0,207.2233,207.2716,207.117,207.2136,38292.0
2023-04-27 15:20:00,214.5,214.5,214.27,214.43,33988.0,207.2329,207.2329,207.0107,207.1653,33988.0
2023-04-27 15:25:00,214.43,214.5,214.09,214.44,33048.0,207.1653,207.2329,206.8368,207.175,33048.0
2023-04-27 15:30:00,214.42,214.55,214.25,214.5,42103.0,207.1556,207.2812,206.9914,207.2329,42103.0
2023-04-27 15:35:00,214.51,214.53,214.01,214.04,52440.0,207.2426,207.2619,206.7595,206.7885,52440.0
2023-04-27 15:40:00,214.05,214.54,214.0,214.41,43777.0,206.7982,207.2716,206.7499,207.146,43777.0
2023-04-27 15:45:00,214.45,214.69,214.23,214.58,51259.0,207.1846,207.4165,206.9721,207.3102,51259.0
2023-04-27 15:50:00,214.54,214.55,213.78,213.78,114256.0,207.2716,207.2812,206.5373,206.5373,114256.0
2023-04-27 15:55:00,213.78,214.38,213.76,214.34,212509.0,206.5373,207.117,206.518,207.0783,212509.0
2023-04-28 09:30:00,213.24,214.91,213.0,214.66,110192.0,206.0156,207.629,205.7837,207.3875,110192.0
2023-04-28 09:35:00,214.61,215.89,214.37,215.63,64455.0,207.3392,208.5758,207.1073,208.3246,64455.0
2023-04-28 09:40:00,215.75,215.91,215.05,215.66,81540.0,208.4406,208.5951,207.7643,208.3536,81540.0
2023-04-28 09:45:00,215.69,217.23,215.64,216.86,167283.0,208.3826,209.8704,208.3343,209.513,167283.0
2023-04-28 09:50:00,216.97,217.52,216.35,217.25,56950.0,209.6192,210.1506,209.0202,209.8898,56950.0
2023-04-28 09:55:00,217.3,217.76,216.6,216.81,54522.0,209.9381,210.3825,209.2618,209.4647,54522.0
2023-04-28 10:00:00,216.86,217.05,216.05,216.57,88021.0,209.513,209.6965,208.7304,209.2328,88021.0
2023-04-28 10:05:00,216.58,217.38,216.51,217.15,65867.0,209.2424,210.0153,209.1748,209.7931,65867.0
2023-04-28 10:10:00,217.18,217.92,217.12,217.5,65672.0,209.8221,210.5371,209.7642,210.1313,65672.0
2023-04-28 10:15:00,217.53,218.24,217.3,218.0,38217.0,210.1603,210.8462,209.9381,210.6143,38217.0
2023-04-28 10:20:00,218.03,218.44,217.89,217.9,33934.0,210.6433,211.0394,210.5081,210.5177,33934.0
2023-04-28 10:25:00,217.96,218.82,217.96,218.54,68528.0,210.5757,211.4066,210.5757,211.136,68528.0
2023-04-28 10:30:00,218.6,218.97,217.68,218.13,69058.0,211.194,211.5515,210.3052,210.7399,69058.0
2023-04-28 10:35:00,218.08,218.4,217.1,217.67,47723.0,210.6916,211.0008,209.7448,210.2955,47723.0
2023-04-28 10:40:00,217.53,218.19,217.46,217.98,34742.0,210.1603,210.7979,210.0926,210.595,34742.0
2023-04-28 10:45:00,218.01,218.98,217.87,218.76,35762.0,210.624,211.5611,210.4887,211.3486,35762.0
2023-04-28 10:50:00,218.83,219.0,218.36,218.9,35089.0,211.4162,211.5805,210.9621,211.4838,35089.0
2023-04-28 10:55:00,218.96,219.12,218.21,218.48,37095.0,211.5418,211.6964,210.8172,211.0781,37095.0
2023-04-28 11:00:00,218.47,218.48,217.1,217.37,35850.0,211.0684,211.0781,209.7448,210.0057,35850.0
2023-04-28 11:05:00,217.41,218.38,217.37,218.26,37508.0,210.0443,210.9815,210.0057,210.8655,37508.0
2023-04-28 11:10:00,218.23,218.68,218.23,218.45,29274.0,210.8365,211.2713,210.8365,211.0491,29274.0
2023-04-28 11:15:00,218.45,219.06,218.45,218.86,39838.0,211.0491,211.6384,211.0491,211.4452,39838.0
2023-04-28 11:20:00,218.93,219.05,218.61,218.63,27881.0,211.5128,211.6288,211.2037,211.223,27881.0
2023-04-28 11:25:00,218.65,218.87,218.57,218.67,18916.0,211.2423,211.4549,211.165,211.2616,18916.0
2023-04-28 11:30:00,218.65,219.04,218.32,218.64,21264.0,211.2423,211.6191,210.9235,211.2327,21264.0
2023-04-28 11:35:00,218.59,218.99,218.51,218.8,22176.0,211.1844,211.5708,211.1071,211.3872,22176.0
2023-04-28 11:40:00,218.82,219.0,218.65,218.78,9036.0,211.4066,211.5805,211.2423,211.3679,9036.0
2023-04-28 11:45:00,218.87,218.97,218.42,218.79,20600.0,211.4549,211.5515,211.0201,211.3776,20600.0
2023-04-28 11:50:00,218.87,219.13,218.55,219.11,33604.0,211.4549,211.7061,211.1457,211.6867,33604.0
2023-04-28 11:55:00,219.0,220.0,218.98,220.0,57475.0,211.5805,212.5466,211.5611,212.5466,57475.0
2023-04-28 12:00:00,220.0,220.2,219.3,219.64,38842.0,212.5466,212.7398,211.8703,212.1988,38842.0
2023-04-28 12:05:00,219.66,219.87,219.51,219.77,43147.0,212.2181,212.421,212.0732,212.3244,43147.0
2023-04-28 12:10:00,219.71,220.48,219.71,220.47,48095.0,212.2664,213.0103,212.2664,213.0007,48095.0
2023-04-28 12:15:00,220.41,220.56,220.05,220.08,44758.0,212.9427,213.0876,212.5949,212.6239,44758.0
2023-04-28 12:20:00,220.08,220.35,219.94,220.11,31324.0,212.6239,212.8847,212.4886,212.6529,31324.0
2023-04-28 12:25:00,219.99,220.0,219.57,219.74,14086.0,212.5369,212.5466,212.1312,212.2954,14086.0
2023-04-28 12:30:00,219.71,219.96,219.56,219.82,26304.0,212.2664,212.5079,212.1215,212.3727,26304.0
2023-04-28 12:35:00,219.78,220.04,219.74,219.96,21893.0,212.334,212.5852,212.2954,212.5079,21893.0
2023-04-28 12:40:00,220.04,220.1,219.78,219.79,15912.0,212.5852,212.6432,212.334,212.3437,15912.0
2023-04-28 12:45:00,219.79,219.81,219.27,219.47,34197.0,212.3437,212.363,211.8413,212.0345,34197.0
2023-04-28 12:50:00,219.49,219.51,219.1,219.2,14606.0,212.0539,212.0732,211.6771,211.7737,14606.0
2023-04-28 12:55:00,219.3,219.48,219.17,219.3,19629.0,211.8703,212.0442,211.7447,211.8703,19629.0
2023-04-28 13:00:00,219.3,219.34,218.58,218.77,22119.0,211.8703,211.9089,211.1747,211.3583,22119.0
2023-04-28 13:05:00,218.84,219.12,218.76,218.76,10494.0,211.4259,211.6964,211.3486,211.3486,10494.0
2023-04-28 13:10:00,218.78,219.06,218.73,219.06,17269.0,211.3679,211.6384,211.3196,211.6384,17269.0
2023-04-28 13:15:00,219.05,219.11,218.8,218.88,16639.0,211.6288,211.6867,211.3872,211.4645,16639.0
2023-04-28 13:20:00,218.93,219.09,218.86,219.09,11854.0,211.5128,211.6674,211.4452,211.6674,11854.0
2023-04-28 13:25:00,219.09,219.33,219.09,219.19,11779.0,211.6674,211.8993,211.6674,211.764,11779.0
2023-04-28 13:30:00,219.26,219.45,219.01,219.01,12698.0,211.8317,212.0152,211.5901,211.5901,12698.0
2023-04-28 13:35:00,219.0,219.02,218.76,218.89,11192.0,211.5805,211.5998,211.3486,211.4742,11192.0
2023-04-28 13:40:00,218.93,219.06,218.68,218.68,14708.0,211.5128,211.6384,211.2713,211.2713,14708.0
2023-04-28 13:45:00,218.74,218.76,218.53,218.56,11030.0,211.3293,211.3486,211.1264,211.1554,11030.0
2023-04-28 13:50:00,218.54,218.54,218.08,218.17,17032.0,211.136,211.136,210.6916,210.7786,17032.0
2023-04-28 13:55:00,218.05,218.39,217.84,218.39,20274.0,210.6626,210.9911,210.4598,210.9911,20274.0
2023-04-28 14:00:00,218.44,219.08,218.44,218.92,30492.0,211.0394,211.6578,211.0394,211.5032,30492.0
2023-04-28 14:05:00,218.86,218.97,218.61,218.81,18156.0,211.4452,211.5515,211.2037,211.3969,18156.0
2023-04-28 14:10:00,218.82,218.82,218.36,218.67,26117.0,211.4066,211.4066,210.9621,211.2616,26117.0
2023-04-28 14:15:00,218.6,218.93,218.53,218.6,8316.0,211.194,211.5128,211.1264,211.194,8316.0
2023-04-28 14:20:00,218.64,218.69,218.49,218.56,11785.0,211.2327,211.281,211.0877,211.1554,11785.0
2023-04-28 14:25:00,218.46,218.46,218.15,218.35,15452.0,211.0588,211.0588,210.7593,210.9525,15452.0
2023-04-28 14:30:00,218.42,218.53,218.25,218.31,13262.0,211.0201,211.1264,210.8559,210.9138,13262.0
2023-04-28 14:35:00,218.27,218.27,217.73,217.83,13425.0,210.8752,210.8752,210.3535,210.4501,13425.0
2023-04-28 14:40:00,217.72,217.98,217.64,217.68,12094.0,210.3438,210.595,210.2665,210.3052,12094.0
2023-04-28 14:45:00,217.64,217.75,217.33,217.33,13401.0,210.2665,210.3728,209.967,209.967,13401.0
2023-04-28 14:50:00,217.32,217.69,217.21,217.69,26751.0,209.9574,210.3148,209.8511,210.3148,26751.0
2023-04-28 14:55:00,217.6,217.82,217.5,217.73,14242.0,210.2279,210.4404,210.1313,210.3535,14242.0
2023-04-28 15:00:00,217.8,218.07,217.77,218.02,19653.0,210.4211,210.682,210.3921,210.6337,19653.0
2023-04-28 15:05:00,218.02,218.33,217.98,218.31,12391.0,210.6337,210.9332,210.595,210.9138,12391.0
2023-04-28 15:10:00,218.4,218.72,218.32,218.68,20573.0,211.0008,211.3099,210.9235,211.2713,20573.0
2023-04-28 15:15:00,218.66,218.84,218.56,218.78,15802.0,211.252,211.4259,211.1554,211.3679,15802.0
2023-04-28 15:20:00,218.76,218.82,218.35,218.45,18028.0,211.3486,211.4066,210.9525,211.0491,18028.0
2023-04-28 15:25:00,218.49,218.62,218.36,218.43,15069.0,211.0877,211.2133,210.9621,211.0298,15069.0
2023-04-28 15:30:00,218.43,218.71,218.29,218.36,23336.0,211.0298,211.3003,210.8945,210.9621,23336.0
2023-04-28 15:35:00,218.32,218.61,218.21,218.47,27158.0,210.9235,211.2037,210.8172,211.0684,27158.0
2023-04-28 15:40:00,218.47,218.62,218.35,218.4,41433.0,211.0684,211.2133,210.9525,211.0008,41433.0
2023-04-28 15:45:00,218.39,218.4,218.1,218.17,46742.0,210.9911,211.0008,210.711,210.7786,46742.0
2023-04-28 15:50:00,218.23,218.45,218.12,218.43,63482.0,210.8365,211.0491,210.7303,211.0298,63482.0
2023-04-28 15:55:00,218.44,218.88,218.38,218.88,154848.0,211.0394,211.4645,210.9815,211.4645,154848.0
2023-05-01 09:30:00,219.54,220.09,219.3,220.0,75082.0,212.1022,212.6335,211.8703,212.5466,75082.0
2023-05-01 09:35:00,220.0,221.67,220.0,221.67,29222.0,212.5466,214.16,212.5466,214.16,29222.0
2023-05-01 09:40:00,221.52,221.96,221.33,221.6,40556.0,214.0151,214.4402,213.8315,214.0924,40556.0
2023-05-01 09:45:00,221.68,221.93,220.59,220.86,22765.0,214.1697,214.4112,213.1166,213.3774,22765.0
2023-05-01 09:50:00,220.86,220.88,220.16,220.24,14951.0,213.3774,213.3968,212.7012,212.7785,14951.0
2023-05-01 09:55:00,220.27,220.46,220.14,220.33,10613.0,212.8074,212.991,212.6818,212.8654,10613.0
2023-05-01 10:00:00,220.28,220.72,220.01,220.66,21522.0,212.8171,213.2422,212.5562,213.1842,21522.0
2023-05-01 10:05:00,220.77,221.11,220.41,221.08,26455.0,213.2905,213.619,212.9427,213.59,26455.0
2023-05-01 10:10:00,221.17,221.22,220.68,220.78,19150.0,213.6769,213.7252,213.2035,213.3002,19150.0
2023-05-01 10:15:00,220.79,221.29,220.77,221.0,19978.0,213.3098,213.7929,213.2905,213.5127,19978.0
2023-05-01 10:20:00,220.88,220.93,219.7,219.79,18762.0,213.3968,213.4451,212.2567,212.3437,18762.0
2023-05-01 10:25:00,219.87,219.96,219.69,219.73,14078.0,212.421,212.5079,212.2471,212.2857,14078.0
2023-05-01 10:30:00,219.69,219.89,219.54,219.68,23077.0,212.2471,212.4403,212.1022,212.2374,23077.0
2023-05-01 10:35:00,219.69,220.13,219.64,220.07,20435.0,212.2471,212.6722,212.1988,212.6142,20435.0
2023-05-01 10:40:00,219.96,220.08,219.49,219.99,20149.0,212.5079,212.6239,212.0539,212.5369,20149.0
2023-05-01 10:45:00,220.09,220.38,220.02,220.33,15967.0,212.6335,212.9137,212.5659,212.8654,15967.0
2023-05-01 10:50:00,220.27,220.27,219.85,219.88,13550.0,212.8074,212.8074,212.4017,212.4306,13550.0
2023-05-01 10:55:00,219.91,219.96,219.62,219.72,8737.0,212.4596,212.5079,212.1795,212.2761,8737.0
2023-05-01 11:00:00,219.74,219.92,219.19,219.28,11542.0,212.2954,212.4693,211.764,211.851,11542.0
2023-05-01 11:05:00,219.28,219.29,218.83,218.89,26925.0,211.851,211.8606,211.4162,211.4742,26925.0
2023-05-01 11:10:00,218.9,219.04,218.51,218.57,9680.0,211.4838,211.6191,211.1071,211.165,9680.0
2023-05-01 11:15:00,218.52,218.64,218.38,218.42,13281.0,211.1167,211.2327,210.9815,211.0201,13281.0
2023-05-01 11:20:00,218.4,218.51,218.0,218.0,19799.0,211.0008,211.1071,210.6143,210.6143,19799.0
2023-05-01 11:25:00,218.0,218.45,217.87,218.37,18299.0,210.6143,211.0491,210.4887,210.9718,18299.0
2023-05-01 11:30:00,218.43,218.66,218.29,218.37,36636.0,211.0298,211.252,210.8945,210.9718,36636.0
2023-05-01 11:35:00,218.31,218.58,218.17,218.2,42126.0,210.9138,211.1747,210.7786,210.8076,42126.0
2023-05-01 11:40:00,218.29,218.32,217.9,218.17,19484.0,210.8945,210.9235,210.5177,210.7786,19484.0
2023-05-01 11:45:00,218.17,218.43,218.12,218.22,9960.0,210.7786,211.0298,210.7303,210.8269,9960.0
2023-05-01 11:50:00,218.26,218.27,217.95,218.14,8899.0,210.8655,210.8752,210.566,210.7496,8899.0
2023-05-01 11:55:00,218.12,218.29,217.99,218.25,6497.0,210.7303,210.8945,210.6047,210.8559,6497.0
2023-05-01 12:00:00,218.25,218.32,218.03,218.31,20738.0,210.8559,210.9235,210.6433,210.9138,20738.0
2023-05-01 12:05:00,218.39,218.6,218.34,218.38,9747.0,210.9911,211.194,210.9428,210.9815,9747.0
2023-05-01 12:10:00,218.46,218.5,218.32,218.45,5927.0,211.0588,211.0974,210.9235,211.0491,5927.0
2023-05-01 12:15:00,218.53,218.83,218.49,218.67,7958.0,211.1264,211.4162,211.0877,211.2616,7958.0
2023-05-01 12:20:00,218.64,218.86,218.6,218.8,3009.0,211.2327,211.4452,211.194,211.3872,3009.0
2023-05-01 12:25:00,218.8,218.95,218.74,218.86,10110.0,211.3872,211.5322,211.3293,211.4452,10110.0
2023-05-01 12:30:00,218.89,219.21,218.81,219.03,8800.0,211.4742,211.7833,211.3969,211.6094,8800.0
2023-05-01 12:35:00,219.03,219.09,218.84,218.99,4063.0,211.6094,211.6674,211.4259,211.5708,4063.0
2023-05-01 12:40:00,218.98,219.0,218.85,218.92,9624.0,211.5611,211.5805,211.4355,211.5032,9624.0
2023-05-01 12:45:00,218.87,218.89,218.65,218.69,5464.0,211.4549,211.4742,211.2423,211.281,5464.0
2023-05-01 12:50:00,218.78,218.79,218.52,218.6,9796.0,211.3679,211.3776,211.1167,211.194,9796.0
2023-05-01 12:55:00,218.62,218.87,218.57,218.82,6186.0,211.2133,211.4549,211.165,211.4066,6186.0
2023-05-01 13:00:00,218.84,218.95,218.7,218.79,6595.0,211.4259,211.5322,211.2906,211.3776,6595.0
2023-05-01 13:05:00,218.68,218.78,218.25,218.25,12809.0,211.2713,211.3679,210.8559,210.8559,12809.0
2023-05-01 13:10:00,218.25,218.27,218.05,218.06,7842.0,210.8559,210.8752,210.6626,210.6723,7842.0
2023-05-01 13:15:00,218.03,218.07,217.65,217.67,13217.0,210.6433,210.682,210.2762,210.2955,13217.0
2023-05-01 13:20:00,217.7,217.99,217.68,217.95,16463.0,210.3245,210.6047,210.3052,210.566,16463.0
2023-05-01 13:25:00,217.9,217.96,217.53,217.57,7661.0,210.5177,210.5757,210.1603,210.1989,7661.0
2023-05-01 13:30:00,217.51,217.53,217.27,217.28,16736.0,210.1409,210.1603,209.9091,209.9187,16736.0
2023-05-01 13:35:00,217.28,217.36,216.83,216.87,16087.0,209.9187,209.996,209.484,209.5226,16087.0
2023-05-01 13:40:00,216.88,217.35,216.87,217.05,32778.0,209.5323,209.9864,209.5226,209.6965,32778.0
2023-05-01 13:45:00,217.04,217.39,216.88,217.32,13918.0,209.6869,210.025,209.5323,209.9574,13918.0
2023-05-01 13:50:00,217.38,217.41,217.12,217.14,14105.0,210.0153,210.0443,209.7642,209.7835,14105.0
2023-05-01 13:55:00,217.14,217.5,217.03,217.45,10089.0,209.7835,210.1313,209.6772,210.083,10089.0
2023-05-01 14:00:00,217.44,217.62,217.25,217.25,30595.0,210.0733,210.2472,209.8898,209.8898,30595.0
2023-05-01 14:05:00,217.28,217.3,217.07,217.2,11804.0,209.9187,209.9381,209.7158,209.8414,11804.0
2023-05-01 14:10:00,217.21,217.27,217.07,217.15,7810.0,209.8511,209.9091,209.7158,209.7931,7810.0
2023-05-01 14:15:00,217.07,217.24,216.95,217.19,9289.0,209.7158,209.8801,209.5999,209.8318,9289.0
2023-05-01 14:20:00,217.19,217.33,217.12,217.31,10580.0,209.8318,209.967,209.7642,209.9477,10580.0
2023-05-01 14:25:00,217.34,217.49,217.2,217.34,24895.0,209.9767,210.1216,209.8414,209.9767,24895.0
2023-05-01 14:30:00,217.27,217.51,216.93,216.94,12640.0,209.9091,210.1409,209.5806,209.5903,12640.0
2023-05-01 14:35:00,216.95,217.06,216.91,217.01,11531.0,209.5999,209.7062,209.5613,209.6579,11531.0
2023-05-01 14:40:00,217.03,217.03,216.89,217.0,15772.0,209.6772,209.6772,209.5419,209.6482,15772.0
2023-05-01 14:45:00,216.99,217.18,216.96,217.06,12741.0,209.6386,209.8221,209.6096,209.7062,12741.0
2023-05-01 14:50:00,217.03,217.06,216.78,217.05,11740.0,209.6772,209.7062,209.4357,209.6965,11740.0
2023-05-01 14:55:00,217.08,217.23,217.0,217.02,12181.0,209.7255,209.8704,209.6482,209.6675,12181.0
2023-05-01 15:00:00,217.06,217.2,216.79,216.87,35128.0,209.7062,209.8414,209.4453,209.5226,35128.0
2023-05-01 15:05:00,216.86,217.03,216.76,216.9,14253.0,209.513,209.6772,209.4164,209.5516,14253.0
2023-05-01 15:10:00,216.89,217.15,216.89,217.12,10593.0,209.5419,209.7931,209.5419,209.7642,10593.0
2023-05-01 15:15:00,217.12,217.16,216.87,217.01,11071.0,209.7642,209.8028,209.5226,209.6579,11071.0
2023-05-01 15:20:00,217.01,217.15,216.97,217.12,13197.0,209.6579,209.7931,209.6192,209.7642,13197.0
2023-05-01 15:25:00,217.12,217.15,216.75,216.84,28914.0,209.7642,209.7931,209.4067,209.4936,28914.0
2023-05-01 15:30:00,216.8,217.0,216.78,216.8,30237.0,209.455,209.6482,209.4357,209.455,30237.0
2023-05-01 15:35:00,216.81,216.84,216.56,216.6,33279.0,209.4647,209.4936,209.2231,209.2618,33279.0
2023-05-01 15:40:00,216.59,216.8,216.53,216.74,29123.0,209.2521,209.455,209.1941,209.397,29123.0
2023-05-01 15:45:00,216.77,217.32,216.77,217.27,56493.0,209.426,209.9574,209.426,209.9091,56493.0
2023-05-01 15:50:00,217.29,217.34,217.04,217.24,56830.0,209.9284,209.9767,209.6869,209.8801,56830.0
2023-05-01 15:55:00,217.25,217.46,217.11,217.23,125076.0,209.8898,210.0926,209.7545,209.8704,125076.0
2023-05-02 09:30:00,217.11,217.11,215.29,215.52,55199.0,209.7545,209.7545,207.9962,208.2184,55199.0
2023-05-02 09:35:00,215.4,215.67,214.43,215.06,41483.0,208.1024,208.3633,207.1653,207.7739,41483.0
2023-05-02 09:40:00,215.16,215.85,215.15,215.34,41415.0,207.8706,208.5372,207.8609,208.0445,41415.0
2023-05-02 09:45:00,215.27,215.47,213.76,213.78,34172.0,207.9768,208.1701,206.518,206.5373,34172.0
2023-05-02 09:50:00,213.71,214.01,213.52,213.69,30354.0,206.4697,206.7595,206.2861,206.4504,30354.0
2023-05-02 09:55:00,213.75,213.96,213.42,213.48,38187.0,206.5083,206.7112,206.1895,206.2475,38187.0
2023-05-02 10:00:00,213.49,213.66,212.99,213.33,27366.0,206.2571,206.4214,205.7741,206.1026,27366.0
2023-05-02 10:05:00,213.3,213.3,211.89,212.2,35519.0,206.0736,206.0736,204.7113,205.0108,35519.0
2023-05-02 10:10:00,212.2,212.5,211.44,211.53,30867.0,205.0108,205.3007,204.2766,204.3635,30867.0
2023-05-02 10:15:00,211.45,212.43,211.39,212.05,27134.0,204.2862,205.233,204.2283,204.8659,27134.0
2023-05-02 10:20:00,212.14,212.2,211.19,211.43,51497.0,204.9529,205.0108,204.0351,204.2669,51497.0
2023-05-02 10:25:00,211.36,211.92,211.35,211.7,16659.0,204.1993,204.7403,204.1896,204.5278,16659.0
2023-05-02 10:30:00,211.7,211.7,210.88,210.93,40505.0,204.5278,204.5278,203.7356,203.7839,40505.0
2023-05-02 10:35:00,210.97,211.23,210.59,211.0,29235.0,203.8225,204.0737,203.4554,203.8515,29235.0
2023-05-02 10:40:00,211.03,211.09,210.6,210.87,35668.0,203.8805,203.9384,203.465,203.7259,35668.0
2023-05-02 10:45:00,210.88,211.13,210.72,211.13,18757.0,203.7356,203.9771,203.581,203.9771,18757.0
2023-05-02 10:50:00,211.06,211.45,210.75,211.22,24145.0,203.9095,204.2862,203.61,204.064,24145.0
2023-05-02 10:55:00,211.11,211.5,211.08,211.2,12172.0,203.9578,204.3346,203.9288,204.0447,12172.0
2023-05-02 11:00:00,211.2,211.63,210.78,211.55,19879.0,204.0447,204.4602,203.6389,204.3829,19879.0
2023-05-02 11:05:00,211.62,211.79,211.41,211.65,17538.0,204.4505,204.6147,204.2476,204.4795,17538.0
2023-05-02 11:10:00,211.69,211.86,211.53,211.64,11300.0,204.5181,204.6824,204.3635,204.4698,11300.0
2023-05-02 11:15:00,211.63,212.03,211.6,211.81,23578.0,204.4602,204.8466,204.4312,204.6341,23578.0
2023-05-02 11:20:00,211.89,212.12,211.4,211.86,38355.0,204.7113,204.9336,204.2379,204.6824,38355.0
2023-05-02 11:25:00,211.8,212.1,211.57,211.93,23538.0,204.6244,204.9142,204.4022,204.75,23538.0
2023-05-02 11:30:00,211.92,212.11,211.36,211.67,19180.0,204.7403,204.9239,204.1993,204.4988,19180.0
2023-05-02 11:35:00,211.6,211.97,211.59,211.86,19740.0,204.4312,204.7886,204.4215,204.6824,19740.0
2023-05-02 11:40:00,211.86,212.43,211.79,212.15,18635.0,204.6824,205.233,204.6147,204.9625,18635.0
2023-05-02 11:45:00,212.13,212.47,211.98,212.27,19383.0,204.9432,205.2717,204.7983,205.0785,19383.0
2023-05-02 11:50:00,212.25,212.46,211.45,211.78,32205.0,205.0591,205.262,204.2862,204.6051,32205.0
2023-05-02 11:55:00,211.8,211.99,211.54,211.78,11763.0,204.6244,204.808,204.3732,204.6051,11763.0
2023-05-02 12:00:00,211.77,212.0,211.29,211.42,9628.0,204.5954,204.8176,204.1317,204.2573,9628.0
2023-05-02 12:05:00,211.45,211.58,211.24,211.46,11378.0,204.2862,204.4118,204.0834,204.2959,11378.0
2023-05-02 12:10:00,211.4,211.55,211.18,211.44,7753.0,204.2379,204.3829,204.0254,204.2766,7753.0
2023-05-02 12:15:00,211.49,211.81,211.32,211.74,7874.0,204.3249,204.6341,204.1607,204.5664,7874.0
2023-05-02 12:20:00,211.74,211.8,211.46,211.72,14128.0,204.5664,204.6244,204.2959,204.5471,14128.0
2023-05-02 12:25:00,211.73,212.0,211.68,211.95,16995.0,204.5568,204.8176,204.5085,204.7693,16995.0
2023-05-02 12:30:00,212.1,212.33,211.89,212.08,9835.0,204.9142,205.1364,204.7113,204.8949,9835.0
2023-05-02 12:35:00,212.09,212.92,212.08,212.7,16680.0,204.9046,205.7064,204.8949,205.4939,16680.0
2023-05-02 12:40:00,212.82,212.82,212.58,212.68,6062.0,205.6098,205.6098,205.378,205.4746,6062.0
2023-05-02 12:45:00,212.65,212.66,212.49,212.53,6116.0,205.4456,205.4553,205.291,205.3297,6116.0
2023-05-02 12:50:00,212.55,213.27,212.55,213.23,18116.0,205.349,206.0446,205.349,206.0059,18116.0
2023-05-02 12:55:00,213.2,213.39,213.01,213.34,8781.0,205.977,206.1605,205.7934,206.1122,8781.0
2023-05-02 13:00:00,213.33,213.55,213.27,213.48,5914.0,206.1026,206.3151,206.0446,206.2475,5914.0
2023-05-02 13:05:00,213.47,213.52,213.31,213.52,7564.0,206.2378,206.2861,206.0832,206.2861,7564.0
2023-05-02 13:10:00,213.45,213.58,213.19,213.24,10345.0,206.2185,206.3441,205.9673,206.0156,10345.0
2023-05-02 13:15:00,213.27,213.49,213.2,213.31,13503.0,206.0446,206.2571,205.977,206.0832,13503.0
2023-05-02 13:20:00,213.37,213.41,213.23,213.41,2367.0,206.1412,206.1798,206.0059,206.1798,2367.0
2023-05-02 13:25:00,213.51,213.51,213.3,213.31,7891.0,206.2765,206.2765,206.0736,206.0832,7891.0
2023-05-02 13:30:00,213.35,213.5,213.28,213.39,7308.0,206.1219,206.2668,206.0543,206.1605,7308.0
2023-05-02 13:35:00,213.38,213.61,213.37,213.56,11311.0,206.1509,206.3731,206.1412,206.3248,11311.0
2023-05-02 13:40:00,213.52,213.96,213.5,213.93,10580.0,206.2861,206.7112,206.2668,206.6822,10580.0
2023-05-02 13:45:00,213.93,214.13,213.9,213.97,29809.0,206.6822,206.8755,206.6532,206.7209,29809.0
2023-05-02 13:50:00,214.02,214.18,213.94,213.94,9923.0,206.7692,206.9238,206.6919,206.6919,9923.0
2023-05-02 13:55:00,214.0,214.03,213.7,213.75,11929.0,206.7499,206.7788,206.46,206.5083,11929.0
2023-05-02 14:00:00,213.68,213.72,213.14,213.22,13260.0,206.4407,206.4793,205.919,205.9963,13260.0
2023-05-02 14:05:00,213.23,213.36,213.1,213.27,9370.0,206.0059,206.1315,205.8803,206.0446,9370.0
2023-05-02 14:10:00,213.29,213.34,212.92,212.97,12451.0,206.0639,206.1122,205.7064,205.7548,12451.0
2023-05-02 14:15:00,212.99,213.28,212.86,213.28,6999.0,205.7741,206.0543,205.6485,206.0543,6999.0
2023-05-02 14:20:00,213.35,213.39,213.18,213.36,6087.0,206.1219,206.1605,205.9576,206.1315,6087.0
2023-05-02 14:25:00,213.34,213.65,213.23,213.64,10038.0,206.1122,206.4117,206.0059,206.4021,10038.0
2023-05-02 14:30:00,213.66,213.75,213.41,213.43,14939.0,206.4214,206.5083,206.1798,206.1992,14939.0
2023-05-02 14:35:00,213.47,214.02,213.46,213.98,6953.0,206.2378,206.7692,206.2282,206.7305,6953.0
2023-05-02 14:40:00,213.93,214.09,213.69,213.83,9478.0,206.6822,206.8368,206.4504,206.5856,9478.0
2023-05-02 14:45:00,213.83,214.31,213.82,214.28,15220.0,206.5856,207.0494,206.576,207.0204,15220.0
2023-05-02 14:50:00,214.3,214.67,214.3,214.49,29728.0,207.0397,207.3972,207.0397,207.2233,29728.0
2023-05-02 14:55:00,214.54,214.8,214.49,214.64,25275.0,207.2716,207.5228,207.2233,207.3682,25275.0
2023-05-02 15:00:00,214.68,214.8,214.38,214.41,14287.0,207.4068,207.5228,207.117,207.146,14287.0
2023-05-02 15:05:00,214.48,214.59,214.4,214.49,10030.0,207.2136,207.3199,207.1363,207.2233,10030.0
2023-05-02 15:10:00,214.54,214.8,214.49,214.58,8964.0,207.2716,207.5228,207.2233,207.3102,8964.0
2023-05-02 15:15:00,214.56,214.73,214.22,214.57,9876.0,207.2909,207.4551,206.9624,207.3005,9876.0
2023-05-02 15:20:00,214.59,214.8,214.49,214.6,9703.0,207.3199,207.5228,207.2233,207.3295,9703.0
2023-05-02 15:25:00,214.6,215.0,214.51,214.95,26518.0,207.3295,207.716,207.2426,207.6677,26518.0
2023-05-02 15:30:00,214.95,214.95,214.31,214.39,28393.0,207.6677,207.6677,207.0494,207.1266,28393.0
2023-05-02 15:35:00,214.34,214.83,214.32,214.73,20356.0,207.0783,207.5517,207.059,207.4551,20356.0
2023-05-02 15:40:00,214.73,215.18,214.7,215.06,57387.0,207.4551,207.8899,207.4261,207.7739,57387.0
2023-05-02 15:45:00,215.07,215.11,214.59,214.74,33227.0,207.7836,207.8223,207.3199,207.4648,33227.0
2023-05-02 15:50:00,214.71,215.3,214.71,215.11,66043.0,207.4358,208.0058,207.4358,207.8223,66043.0
2023-05-02 15:55:00,215.1,215.3,215.01,215.18,121861.0,207.8126,208.0058,207.7256,207.8899,121861.0
2023-05-03 09:30:00,215.64,215.98,214.86,215.81,48642.0,208.3343,208.6628,207.5807,208.4985,48642.0
2023-05-03 09:35:00,215.82,216.35,215.64,216.21,38690.0,208.5082,209.0202,208.3343,208.885,38690.0
2023-05-03 09:40:00,216.24,216.69,215.56,215.56,36000.0,208.914,209.3487,208.257,208.257,36000.0
2023-05-03 09:45:00,215.67,216.39,215.67,216.33,19350.0,208.3633,209.0589,208.3633,209.0009,19350.0
2023-05-03 09:50:00,216.43,217.42,216.31,217.36,30007.0,209.0975,210.054,208.9816,209.996,30007.0
2023-05-03 09:55:00,217.29,217.93,217.16,217.61,29815.0,209.9284,210.5467,209.8028,210.2376,29815.0
2023-05-03 10:00:00,217.73,218.5,217.68,217.88,46307.0,210.3535,211.0974,210.3052,210.4984,46307.0
2023-05-03 10:05:00,218.0,218.41,217.78,217.87,23726.0,210.6143,211.0105,210.4018,210.4887,23726.0
2023-05-03 10:10:00,217.87,218.3,217.3,217.3,23246.0,210.4887,210.9042,209.9381,209.9381,23246.0
2023-05-03 10:15:00,217.3,217.61,217.14,217.59,18868.0,209.9381,210.2376,209.7835,210.2182,18868.0
2023-05-03 10:20:00,217.54,218.09,217.37,217.99,40320.0,210.1699,210.7013,210.0057,210.6047,40320.0
2023-05-03 10:25:00,217.96,218.21,217.53,217.77,20770.0,210.5757,210.8172,210.1603,210.3921,20770.0
2023-05-03 10:30:00,217.73,217.96,217.69,217.81,12440.0,210.3535,210.5757,210.3148,210.4308,12440.0
2023-05-03 10:35:00,217.81,218.32,217.44,217.44,25104.0,210.4308,210.9235,210.0733,210.0733,25104.0
2023-05-03 10:40:00,217.41,217.5,216.96,217.05,14509.0,210.0443,210.1313,209.6096,209.6965,14509.0
2023-05-03 10:45:00,217.04,217.18,216.75,217.04,15303.0,209.6869,209.8221,209.4067,209.6869,15303.0
2023-05-03 10:50:00,217.16,217.53,217.16,217.31,32370.0,209.8028,210.1603,209.8028,209.9477,32370.0
2023-05-03 10:55:00,217.37,217.86,217.35,217.73,46374.0,210.0057,210.4791,209.9864,210.3535,46374.0
2023-05-03 11:00:00,217.78,217.93,217.19,217.39,12285.0,210.4018,210.5467,209.8318,210.025,12285.0
2023-05-03 11:05:00,217.34,217.39,217.02,217.12,16373.0,209.9767,210.025,209.6675,209.7642,16373.0
2023-05-03 11:10:00,217.15,217.33,216.82,217.22,9702.0,209.7931,209.967,209.4743,209.8608,9702.0
2023-05-03 11:15:00,217.17,217.17,216.92,217.06,14648.0,209.8125,209.8125,209.5709,209.7062,14648.0
2023-05-03 11:20:00,216.99,216.99,216.59,216.97,8257.0,209.6386,209.6386,209.2521,209.6192,8257.0
2023-05-03 11:25:00,216.87,216.89,216.29,216.3,9259.0,209.5226,209.5419,208.9623,208.9719,9259.0
2023-05-03 11:30:00,216.31,216.73,216.19,216.73,9253.0,208.9816,209.3874,208.8657,209.3874,9253.0
2023-05-03 11:35:00,216.68,216.9,216.65,216.77,11808.0,209.3391,209.5516,209.3101,209.426,11808.0
2023-05-03 11:40:00,216.68,216.84,216.41,216.8,6688.0,209.3391,209.4936,209.0782,209.455,6688.0
2023-05-03 11:45:00,216.85,217.09,216.8,216.89,7378.0,209.5033,209.7352,209.455,209.5419,7378.0
2023-05-03 11:50:00,216.89,217.2,216.77,217.09,8833.0,209.5419,209.8414,209.426,209.7352,8833.0
2023-05-03 11:55:00,217.1,217.54,217.07,217.45,6869.0,209.7448,210.1699,209.7158,210.083,6869.0
2023-05-03 12:00:00,217.43,217.84,217.43,217.84,7081.0,210.0637,210.4598,210.0637,210.4598,7081.0
2023-05-03 12:05:00,217.84,217.97,217.75,217.84,10341.0,210.4598,210.5854,210.3728,210.4598,10341.0
2023-05-03 12:10:00,217.87,217.89,217.51,217.51,6851.0,210.4887,210.5081,210.1409,210.1409,6851.0
2023-05-03 12:15:00,217.45,217.57,217.31,217.33,4761.0,210.083,210.1989,209.9477,209.967,4761.0
2023-05-03 12:20:00,217.31,217.39,217.17,217.25,6471.0,209.9477,210.025,209.8125,209.8898,6471.0
2023-05-03 12:25:00,217.2,217.32,217.08,217.32,3491.0,209.8414,209.9574,209.7255,209.9574,3491.0
2023-05-03 12:30:00,217.36,217.45,217.1,217.15,6334.0,209.996,210.083,209.7448,209.7931,6334.0
2023-05-03 12:35:00,217.12,217.7,217.12,217.69,35736.0,209.7642,210.3245,209.7642,210.3148,35736.0
2023-05-03 12:40:00,217.73,217.73,217.33,217.6,12247.0,210.3535,210.3535,209.967,210.2279,12247.0
2023-05-03 12:45:00,217.63,218.04,217.6,217.86,83756.0,210.2569,210.653,210.2279,210.4791,83756.0
2023-05-03 12:50:00,217.85,218.21,217.85,218.2,10502.0,210.4694,210.8172,210.4694,210.8076,10502.0
2023-05-03 12:55:00,218.21,218.65,218.13,218.65,18188.0,210.8172,211.2423,210.7399,211.2423,18188.0
2023-05-03 13:00:00,218.67,218.78,218.52,218.7,14234.0,211.2616,211.3679,211.1167,211.2906,14234.0
2023-05-03 13:05:00,218.64,218.64,218.18,218.24,6697.0,211.2327,211.2327,210.7882,210.8462,6697.0
2023-05-03 13:10:00,218.29,218.54,218.24,218.42,28105.0,210.8945,211.136,210.8462,211.0201,28105.0
2023-05-03 13:15:00,218.4,218.44,218.25,218.38,11794.0,211.0008,211.0394,210.8559,210.9815,11794.0
2023-05-03 13:20:00,218.44,218.44,218.13,218.37,10337.0,211.0394,211.0394,210.7399,210.9718,10337.0
2023-05-03 13:25:00,218.46,218.54,218.33,218.35,9896.0,211.0588,211.136,210.9332,210.9525,9896.0
2023-05-03 13:30:00,218.4,218.51,218.2,218.51,14433.0,211.0008,211.1071,210.8076,211.1071,14433.0
2023-05-03 13:35:00,218.48,218.59,218.43,218.53,16874.0,211.0781,211.1844,211.0298,211.1264,16874.0
2023-05-03 13:40:00,218.53,218.65,218.45,218.58,12130.0,211.1264,211.2423,211.0491,211.1747,12130.0
2023-05-03 13:45:00,218.56,218.59,218.21,218.33,12311.0,211.1554,211.1844,210.8172,210.9332,12311.0
2023-05-03 13:50:00,218.33,218.43,218.26,218.27,10610.0,210.9332,211.0298,210.8655,210.8752,10610.0
2023-05-03 13:55:00,218.26,218.48,218.23,218.48,23352.0,210.8655,211.0781,210.8365,211.0781,23352.0
2023-05-03 14:00:00,218.31,219.17,217.79,218.49,23211.0,210.9138,211.7447,210.4115,211.0877,23211.0
2023-05-03 14:05:00,218.48,218.92,218.14,218.4,19957.0,211.0781,211.5032,210.7496,211.0008,19957.0
2023-05-03 14:10:00,218.49,218.49,218.03,218.46,11048.0,211.0877,211.0877,210.6433,211.0588,11048.0
2023-05-03 14:15:00,218.49,218.54,218.21,218.32,7354.0,211.0877,211.136,210.8172,210.9235,7354.0
2023-05-03 14:20:00,218.43,218.82,218.22,218.65,5701.0,211.0298,211.4066,210.8269,211.2423,5701.0
2023-05-03 14:25:00,218.6,218.93,218.19,218.19,13539.0,211.194,211.5128,210.7979,210.7979,13539.0
2023-05-03 14:30:00,218.31,218.32,217.49,217.57,12434.0,210.9138,210.9235,210.1216,210.1989,12434.0
2023-05-03 14:35:00,217.48,218.19,216.66,217.91,22868.0,210.112,210.7979,209.3197,210.5274,22868.0
2023-05-03 14:40:00,218.03,218.79,217.3,217.66,22047.0,210.6433,211.3776,209.9381,210.2859,22047.0
2023-05-03 14:45:00,217.6,218.23,217.59,217.72,30823.0,210.2279,210.8365,210.2182,210.3438,30823.0
2023-05-03 14:50:00,217.57,218.25,217.18,217.95,36808.0,210.1989,210.8559,209.8221,210.566,36808.0
2023-05-03 14:55:00,217.91,218.69,217.88,218.55,14261.0,210.5274,211.281,210.4984,211.1457,14261.0
2023-05-03 15:00:00,218.67,218.68,217.59,218.22,7572.0,211.2616,211.2713,210.2182,210.8269,7572.0
2023-05-03 15:05:00,218.21,218.77,217.57,217.68,30896.0,210.8172,211.3583,210.1989,210.3052,30896.0
2023-05-03 15:10:00,217.55,217.62,216.75,216.81,11530.0,210.1796,210.2472,209.4067,209.4647,11530.0
2023-05-03 15:15:00,216.78,217.5,216.62,216.96,17786.0,209.4357,210.1313,209.2811,209.6096,17786.0
2023-05-03 15:20:00,216.93,217.22,216.17,216.98,14101.0,209.5806,209.8608,208.8463,209.6289,14101.0
2023-05-03 15:25:00,217.14,217.35,216.17,216.18,20045.0,209.7835,209.9864,208.8463,208.856,20045.0
2023-05-03 15:30:00,216.11,216.5,216.02,216.5,25389.0,208.7884,209.1652,208.7014,209.1652,25389.0
2023-05-03 15:35:00,216.57,216.58,216.11,216.14,15507.0,209.2328,209.2424,208.7884,208.8174,15507.0
2023-05-03 15:40:00,216.15,216.47,215.92,216.2,28092.0,208.827,209.1362,208.6048,208.8753,28092.0
2023-05-03 15:45:00,216.17,216.55,216.09,216.34,36007.0,208.8463,209.2135,208.7691,209.0106,36007.0
2023-05-03 15:50:00,216.25,216.46,215.79,215.99,45358.0,208.9236,209.1265,208.4792,208.6724,45358.0
2023-05-03 15:55:00,215.99,215.99,215.58,215.63,112511.0,208.6724,208.6724,208.2763,208.3246,112511.0
2023-05-04 09:30:00,216.05,216.93,215.81,216.72,56767.0,208.7304,209.5806,208.4985,209.3777,56767.0
2023-05-04 09:35:00,216.48,216.75,213.9,213.9,35184.0,209.1458,209.4067,206.6532,206.6532,35184.0
2023-05-04 09:40:00,214.03,214.38,212.26,212.28,45145.0,206.7788,207.117,205.0688,205.0881,45145.0
2023-05-04 09:45:00,212.47,212.73,211.89,212.1,49752.0,205.2717,205.5229,204.7113,204.9142,49752.0
2023-05-04 09:50:00,212.17,214.06,212.08,213.98,37346.0,204.9819,206.8078,204.8949,206.7305,37346.0
2023-05-04 09:55:00,213.97,214.11,213.5,213.55,36296.0,206.7209,206.8561,206.2668,206.3151,36296.0
2023-05-04 10:00:00,213.44,213.46,212.77,213.08,25164.0,206.2088,206.2282,205.5615,205.861,25164.0
2023-05-04 10:05:00,213.09,213.27,212.27,212.39,18429.0,205.8707,206.0446,205.0785,205.1944,18429.0
2023-05-04 10:10:00,212.44,213.14,212.44,212.83,10466.0,205.2427,205.919,205.2427,205.6195,10466.0
2023-05-04 10:15:00,212.95,213.11,211.74,212.39,29217.0,205.7354,205.89,204.5664,205.1944,29217.0
2023-05-04 10:20:00,212.3,212.41,211.53,211.77,18432.0,205.1075,205.2137,204.3635,204.5954,18432.0
2023-05-04 10:25:00,211.66,211.75,211.31,211.64,28540.0,204.4891,204.5761,204.151,204.4698,28540.0
2023-05-04 10:30:00,211.63,211.91,211.24,211.53,33861.0,204.4602,204.7307,204.0834,204.3635,33861.0
2023-05-04 10:35:00,211.64,212.28,211.15,211.28,29231.0,204.4698,205.0881,203.9964,204.122,29231.0
2023-05-04 10:40:00,211.34,211.98,210.96,210.99,36029.0,204.18,204.7983,203.8129,203.8418,36029.0
2023-05-04 10:45:00,211.07,212.4,210.91,211.9,35458.0,203.9191,205.2041,203.7645,204.721,35458.0
2023-05-04 10:50:00,211.9,212.36,211.66,212.2,16192.0,204.721,205.1654,204.4891,205.0108,16192.0
2023-05-04 10:55:00,212.33,212.33,211.15,211.48,19299.0,205.1364,205.1364,203.9964,204.3152,19299.0
2023-05-04 11:00:00,211.55,211.9,211.39,211.82,17155.0,204.3829,204.721,204.2283,204.6437,17155.0
2023-05-04 11:05:00,211.78,212.68,211.7,212.44,17160.0,204.6051,205.4746,204.5278,205.2427,17160.0
2023-05-04 11:10:00,212.33,212.61,212.33,212.47,15754.0,205.1364,205.4069,205.1364,205.2717,15754.0
2023-05-04 11:15:00,212.44,212.59,211.82,211.99,11773.0,205.2427,205.3876,204.6437,204.808,11773.0
2023-05-04 11:20:00,211.97,212.12,211.29,211.3,23038.0,204.7886,204.9336,204.1317,204.1413,23038.0
2023-05-04 11:25:00,211.3,211.99,211.26,211.72,19650.0,204.1413,204.808,204.1027,204.5471,19650.0
2023-05-04 11:30:00,211.67,211.69,210.8,210.86,18027.0,204.4988,204.5181,203.6583,203.7162,18027.0
2023-05-04 11:35:00,210.91,211.02,210.36,210.78,31489.0,203.7645,203.8708,203.2332,203.6389,31489.0
2023-05-04 11:40:00,210.84,210.95,210.44,210.77,26396.0,203.6969,203.8032,203.3105,203.6293,26396.0
2023-05-04 11:45:00,210.72,210.76,210.4,210.49,24323.0,203.581,203.6196,203.2718,203.3588,24323.0
2023-05-04 11:50:00,210.47,210.63,210.3,210.62,17958.0,203.3395,203.494,203.1752,203.4844,17958.0
2023-05-04 11:55:00,210.56,210.56,210.11,210.22,50804.0,203.4264,203.4264,202.9916,203.0979,50804.0
2023-05-04 12:00:00,210.24,210.41,210.02,210.05,58328.0,203.1172,203.2815,202.9047,202.9337,58328.0
2023-05-04 12:05:00,210.03,210.03,209.62,209.83,41977.0,202.9144,202.9144,202.5182,202.7211,41977.0
2023-05-04 12:10:00,209.82,209.82,209.33,209.69,39063.0,202.7115,202.7115,202.2381,202.5859,39063.0
2023-05-04 12:15:00,209.66,210.16,209.51,209.88,15867.0,202.5569,203.04,202.412,202.7694,15867.0
2023-05-04 12:20:00,209.89,210.33,209.88,210.17,18466.0,202.7791,203.2042,202.7694,203.0496,18466.0
2023-05-04 12:25:00,210.27,210.32,209.8,210.04,21203.0,203.1462,203.1945,202.6922,202.924,21203.0
2023-05-04 12:30:00,210.08,210.3,209.81,209.82,19524.0,202.9627,203.1752,202.7018,202.7115,19524.0
2023-05-04 12:35:00,209.81,210.37,209.73,210.3,29488.0,202.7018,203.2428,202.6245,203.1752,29488.0
2023-05-04 12:40:00,210.26,210.33,210.0,210.15,9829.0,203.1366,203.2042,202.8854,203.0303,9829.0
2023-05-04 12:45:00,210.15,210.24,209.92,210.16,11797.0,203.0303,203.1172,202.8081,203.04,11797.0
2023-05-04 12:50:00,210.13,210.33,209.9,210.07,15307.0,203.011,203.2042,202.7888,202.953,15307.0
2023-05-04 12:55:00,210.02,210.55,210.02,210.51,21695.0,202.9047,203.4167,202.9047,203.3781,21695.0
2023-05-04 13:00:00,210.51,210.61,210.03,210.19,16018.0,203.3781,203.4747,202.9144,203.0689,16018.0
2023-05-04 13:05:00,210.26,210.6,210.12,210.46,16028.0,203.1366,203.465,203.0013,203.3298,16028.0
2023-05-04 13:10:00,210.49,210.6,210.33,210.42,11736.0,203.3588,203.465,203.2042,203.2911,11736.0
2023-05-04 13:15:00,210.41,211.09,210.4,210.79,19108.0,203.2815,203.9384,203.2718,203.6486,19108.0
2023-05-04 13:20:00,210.73,211.55,210.72,211.34,22399.0,203.5906,204.3829,203.581,204.18,22399.0
2023-05-04 13:25:00,211.33,211.4,210.99,211.04,21033.0,204.1703,204.2379,203.8418,203.8901,21033.0
2023-05-04 13:30:00,211.06,211.22,210.92,211.21,14450.0,203.9095,204.064,203.7742,204.0544,14450.0
2023-05-04 13:35:00,211.2,211.2,210.93,211.09,9933.0,204.0447,204.0447,203.7839,203.9384,9933.0
2023-05-04 13:40:00,211.08,211.12,210.55,210.6,13195.0,203.9288,203.9674,203.4167,203.465,13195.0
2023-05-04 13:45:00,210.54,210.67,210.12,210.16,16279.0,203.4071,203.5327,203.0013,203.04,16279.0
2023-05-04 13:50:00,210.16,210.53,210.09,210.45,27783.0,203.04,203.3974,202.9723,203.3201,27783.0
2023-05-04 13:55:00,210.41,210.76,210.27,210.43,15747.0,203.2815,203.6196,203.1462,203.3008,15747.0
2023-05-04 14:00:00,210.43,210.55,210.15,210.16,12527.0,203.3008,203.4167,203.0303,203.04,12527.0
2023-05-04 14:05:00,210.16,210.32,209.99,210.23,12820.0,203.04,203.1945,202.8757,203.1076,12820.0
2023-05-04 14:10:00,210.28,210.49,210.22,210.49,9508.0,203.1559,203.3588,203.0979,203.3588,9508.0
2023-05-04 14:15:00,210.5,210.54,210.3,210.43,5499.0,203.3684,203.4071,203.1752,203.3008,5499.0
2023-05-04 14:20:00,210.4,210.53,210.12,210.2,7565.0,203.2718,203.3974,203.0013,203.0786,7565.0
2023-05-04 14:25:00,210.21,210.25,209.99,210.12,12808.0,203.0883,203.1269,202.8757,203.0013,12808.0
2023-05-04 14:30:00,210.06,210.22,209.94,210.22,17471.0,202.9433,203.0979,202.8274,203.0979,17471.0
2023-05-04 14:35:00,210.28,210.63,210.15,210.28,19039.0,203.1559,203.494,203.0303,203.1559,19039.0
2023-05-04 14:40:00,210.32,210.32,210.07,210.09,12077.0,203.1945,203.1945,202.953,202.9723,12077.0
2023-05-04 14:45:00,210.09,210.25,209.95,210.05,17072.0,202.9723,203.1269,202.8371,202.9337,17072.0
2023-05-04 14:50:00,210.06,210.42,210.06,210.25,9737.0,202.9433,203.2911,202.9433,203.1269,9737.0
2023-05-04 14:55:00,210.35,210.62,210.29,210.61,10269.0,203.2235,203.4844,203.1655,203.4747,10269.0
2023-05-04 15:00:00,210.64,210.8,210.55,210.77,15906.0,203.5037,203.6583,203.4167,203.6293,15906.0
2023-05-04 15:05:00,210.73,211.18,210.7,210.86,16453.0,203.5906,204.0254,203.5617,203.7162,16453.0
2023-05-04 15:10:00,210.88,210.89,210.41,210.41,13975.0,203.7356,203.7452,203.2815,203.2815,13975.0
2023-05-04 15:15:00,210.37,210.37,209.91,210.05,16388.0,203.2428,203.2428,202.7984,202.9337,16388.0
2023-05-04 15:20:00,210.01,210.25,209.89,210.2,14085.0,202.895,203.1269,202.7791,203.0786,14085.0
2023-05-04 15:25:00,210.24,210.48,210.15,210.39,18479.0,203.1172,203.3491,203.0303,203.2622,18479.0
2023-05-04 15:30:00,210.36,210.64,210.36,210.59,16673.0,203.2332,203.5037,203.2332,203.4554,16673.0
2023-05-04 15:35:00,210.58,210.96,210.52,210.6,21818.0,203.4457,203.8129,203.3878,203.465,21818.0
2023-05-04 15:40:00,210.58,210.67,210.11,210.15,35134.0,203.4457,203.5327,202.9916,203.0303,35134.0
2023-05-04 15:45:00,210.11,210.44,209.86,210.32,49925.0,202.9916,203.3105,202.7501,203.1945,49925.0
2023-05-04 15:50:00,210.3,210.33,209.84,210.06,73680.0,203.1752,203.2042,202.7308,202.9433,73680.0
2023-05-04 15:55:00,210.07,210.59,209.95,210.42,172331.0,202.953,203.4554,202.8371,203.2911,172331.0
2023-05-05 09:30:00,213.59,215.38,213.12,214.77,140817.0,206.3537,208.0831,205.8997,207.4938,140817.0
2023-05-05 09:35:00,214.85,214.89,214.07,214.59,30500.0,207.5711,207.6097,206.8175,207.3199,30500.0
2023-05-05 09:40:00,214.6,215.49,214.6,215.26,54755.0,207.3295,208.1894,207.3295,207.9672,54755.0
2023-05-05 09:45:00,215.25,215.47,214.59,214.68,24624.0,207.9575,208.1701,207.3199,207.4068,24624.0
2023-05-05 09:50:00,214.8,214.8,213.42,213.52,19131.0,207.5228,207.5228,206.1895,206.2861,19131.0
2023-05-05 09:55:00,213.55,214.1,213.47,213.7,15458.0,206.3151,206.8465,206.2378,206.46,15458.0
2023-05-05 10:00:00,213.76,214.12,212.98,213.94,26949.0,206.518,206.8658,205.7644,206.6919,26949.0
2023-05-05 10:05:00,213.92,214.28,213.67,214.25,16003.0,206.6726,207.0204,206.431,206.9914,16003.0
2023-05-05 10:10:00,214.25,214.3,213.8,213.93,15704.0,206.9914,207.0397,206.5566,206.6822,15704.0
2023-05-05 10:15:00,213.87,213.87,213.32,213.69,9851.0,206.6243,206.6243,206.0929,206.4504,9851.0
2023-05-05 10:20:00,213.77,213.96,212.97,213.27,17133.0,206.5276,206.7112,205.7548,206.0446,17133.0
2023-05-05 10:25:00,213.31,213.61,213.16,213.48,10557.0,206.0832,206.3731,205.9383,206.2475,10557.0
2023-05-05 10:30:00,213.61,213.92,213.41,213.7,24717.0,206.3731,206.6726,206.1798,206.46,24717.0
2023-05-05 10:35:00,213.76,213.83,213.42,213.54,27058.0,206.518,206.5856,206.1895,206.3054,27058.0
2023-05-05 10:40:00,213.69,213.72,212.73,213.16,17307.0,206.4504,206.4793,205.5229,205.9383,17307.0
2023-05-05 10:45:00,213.19,213.32,212.85,213.26,15364.0,205.9673,206.0929,205.6388,206.0349,15364.0
2023-05-05 10:50:00,213.29,213.95,213.29,213.52,29979.0,206.0639,206.7016,206.0639,206.2861,29979.0
2023-05-05 10:55:00,213.47,213.75,213.36,213.7,16839.0,206.2378,206.5083,206.1315,206.46,16839.0
2023-05-05 11:00:00,213.74,213.93,213.73,213.81,16694.0,206.4987,206.6822,206.489,206.5663,16694.0
2023-05-05 11:05:00,213.81,213.95,213.28,213.37,12353.0,206.5663,206.7016,206.0543,206.1412,12353.0
2023-05-05 11:10:00,213.34,213.39,213.05,213.14,15001.0,206.1122,206.1605,205.832,205.919,15001.0
2023-05-05 11:15:00,213.14,213.33,212.73,212.81,18264.0,205.919,206.1026,205.5229,205.6002,18264.0
2023-05-05 11:20:00,212.81,213.06,212.65,213.03,12173.0,205.6002,205.8417,205.4456,205.8127,12173.0
2023-05-05 11:25:00,212.98,213.22,212.83,213.2,14644.0,205.7644,205.9963,205.6195,205.977,14644.0
2023-05-05 11:30:00,213.24,213.24,212.79,212.92,13008.0,206.0156,206.0156,205.5809,205.7064,13008.0
2023-05-05 11:35:00,212.91,212.91,212.61,212.81,8471.0,205.6968,205.6968,205.4069,205.6002,8471.0
2023-05-05 11:40:00,212.79,212.89,212.4,212.46,15962.0,205.5809,205.6775,205.2041,205.262,15962.0
2023-05-05 11:45:00,212.48,212.8,212.47,212.76,7441.0,205.2814,205.5905,205.2717,205.5519,7441.0
2023-05-05 11:50:00,212.79,213.01,212.63,212.69,13074.0,205.5809,205.7934,205.4263,205.4842,13074.0
2023-05-05 11:55:00,212.67,213.08,212.63,213.05,24444.0,205.4649,205.861,205.4263,205.832,24444.0
2023-05-05 12:00:00,213.1,213.16,212.82,212.82,18692.0,205.8803,205.9383,205.6098,205.6098,18692.0
2023-05-05 12:05:00,212.74,212.93,212.67,212.84,11544.0,205.5325,205.7161,205.4649,205.6292,11544.0
2023-05-05 12:10:00,212.82,213.01,212.75,212.75,9572.0,205.6098,205.7934,205.5422,205.5422,9572.0
2023-05-05 12:15:00,212.75,213.08,212.75,213.04,10029.0,205.5422,205.861,205.5422,205.8224,10029.0
2023-05-05 12:20:00,213.0,213.51,212.98,213.51,22570.0,205.7837,206.2765,205.7644,206.2765,22570.0
2023-05-05 12:25:00,213.54,213.59,213.27,213.35,14548.0,206.3054,206.3537,206.0446,206.1219,14548.0
2023-05-05 12:30:00,213.38,213.5,213.27,213.38,18803.0,206.1509,206.2668,206.0446,206.1509,18803.0
2023-05-05 12:35:00,213.4,213.47,213.15,213.15,7501.0,206.1702,206.2378,205.9287,205.9287,7501.0
2023-05-05 12:40:00,213.2,213.25,212.98,212.98,7161.0,205.977,206.0253,205.7644,205.7644,7161.0
2023-05-05 12:45:00,213.02,213.11,212.8,212.92,5899.0,205.8031,205.89,205.5905,205.7064,5899.0
2023-05-05 12:50:00,212.94,213.28,212.87,213.23,5428.0,205.7258,206.0543,205.6581,206.0059,5428.0
2023-05-05 12:55:00,213.19,213.6,213.19,213.58,11596.0,205.9673,206.3634,205.9673,206.3441,11596.0
2023-05-05 13:00:00,213.59,213.8,213.57,213.65,8274.0,206.3537,206.5566,206.3344,206.4117,8274.0
2023-05-05 13:05:00,213.68,213.68,213.38,213.44,8525.0,206.4407,206.4407,206.1509,206.2088,8525.0
2023-05-05 13:10:00,213.39,213.48,213.29,213.31,4463.0,206.1605,206.2475,206.0639,206.0832,4463.0
2023-05-05 13:15:00,213.31,213.38,213.09,213.23,6830.0,206.0832,206.1509,205.8707,206.0059,6830.0
2023-05-05 13:20:00,213.26,213.45,213.26,213.32,13552.0,206.0349,206.2185,206.0349,206.0929,13552.0
2023-05-05 13:25:00,213.4,213.6,213.34,213.41,12046.0,206.1702,206.3634,206.1122,206.1798,12046.0
2023-05-05 13:30:00,213.4,213.6,213.38,213.43,8060.0,206.1702,206.3634,206.1509,206.1992,8060.0
2023-05-05 13:35:00,213.51,213.62,213.38,213.43,8145.0,206.2765,206.3827,206.1509,206.1992,8145.0
2023-05-05 13:40:00,213.39,213.53,213.32,213.39,7702.0,206.1605,206.2958,206.0929,206.1605,7702.0
2023-05-05 13:45:00,213.4,213.54,213.4,213.43,7392.0,206.1702,206.3054,206.1702,206.1992,7392.0
2023-05-05 13:50:00,213.51,213.56,213.38,213.47,36081.0,206.2765,206.3248,206.1509,206.2378,36081.0
2023-05-05 13:55:00,213.49,213.62,213.35,213.62,16283.0,206.2571,206.3827,206.1219,206.3827,16283.0
2023-05-05 14:00:00,213.6,213.88,213.6,213.85,10236.0,206.3634,206.6339,206.3634,206.6049,10236.0
2023-05-05 14:05:00,213.9,214.33,213.89,214.23,18202.0,206.6532,207.0687,206.6436,206.9721,18202.0
2023-05-05 14:10:00,214.29,214.41,214.09,214.16,8793.0,207.03,207.146,206.8368,206.9044,8793.0
2023-05-05 14:15:00,214.17,214.39,214.06,214.06,7501.0,206.9141,207.1266,206.8078,206.8078,7501.0
2023-05-05 14:20:00,214.1,214.36,214.07,214.28,8453.0,206.8465,207.0977,206.8175,207.0204,8453.0
2023-05-05 14:25:00,214.3,214.7,214.24,214.56,11441.0,207.0397,207.4261,206.9817,207.2909,11441.0
2023-05-05 14:30:00,214.54,214.81,214.48,214.63,10178.0,207.2716,207.5324,207.2136,207.3585,10178.0
2023-05-05 14:35:00,214.67,214.87,214.67,214.8,4973.0,207.3972,207.5904,207.3972,207.5228,4973.0
2023-05-05 14:40:00,214.83,214.98,214.82,214.9,11683.0,207.5517,207.6967,207.5421,207.6194,11683.0
2023-05-05 14:45:00,214.9,215.13,214.86,215.13,10458.0,207.6194,207.8416,207.5807,207.8416,10458.0
2023-05-05 14:50:00,215.12,215.38,215.07,215.31,8199.0,207.8319,208.0831,207.7836,208.0155,8199.0
2023-05-05 14:55:00,215.36,215.68,215.16,215.22,27548.0,208.0638,208.3729,207.8706,207.9285,27548.0
2023-05-05 15:00:00,215.28,215.35,215.12,215.3,11840.0,207.9865,208.0541,207.8319,208.0058,11840.0
2023-05-05 15:05:00,215.27,215.36,215.18,215.2,12883.0,207.9768,208.0638,207.8899,207.9092,12883.0
2023-05-05 15:10:00,215.17,215.23,215.08,215.14,15489.0,207.8802,207.9382,207.7933,207.8512,15489.0
2023-05-05 15:15:00,215.12,215.22,214.94,214.97,8606.0,207.8319,207.9285,207.658,207.687,8606.0
2023-05-05 15:20:00,215.0,215.12,214.85,215.07,11370.0,207.716,207.8319,207.5711,207.7836,11370.0
2023-05-05 15:25:00,215.09,215.13,214.92,215.02,13371.0,207.8029,207.8416,207.6387,207.7353,13371.0
2023-05-05 15:30:00,215.02,215.13,214.82,214.85,22925.0,207.7353,207.8416,207.5421,207.5711,22925.0
2023-05-05 15:35:00,214.84,214.88,214.65,214.77,19882.0,207.5614,207.6,207.3778,207.4938,19882.0
2023-05-05 15:40:00,214.76,215.03,214.73,214.88,24694.0,207.4841,207.745,207.4551,207.6,24694.0
2023-05-05 15:45:00,214.82,214.97,214.76,214.95,27396.0,207.5421,207.687,207.4841,207.6677,27396.0
2023-05-05 15:50:00,214.89,214.89,214.47,214.63,57819.0,207.6097,207.6097,207.2039,207.3585,57819.0
2023-05-05 15:55:00,214.69,215.18,214.66,215.15,141087.0,207.4165,207.8899,207.3875,207.8609,141087.0
2023-05-08 09:30:00,216.44,218.02,216.44,216.74,133818.0,209.1072,210.6337,209.1072,209.397,133818.0
2023-05-08 09:35:00,216.69,218.11,216.69,217.56,34400.0,209.3487,210.7206,209.3487,210.1892,34400.0
2023-05-08 09:40:00,217.63,217.74,215.22,215.56,57117.0,210.2569,210.3631,207.9285,208.257,57117.0
2023-05-08 09:45:00,215.56,215.62,214.35,214.41,57203.0,208.257,208.315,207.088,207.146,57203.0
2023-05-08 09:50:00,214.44,215.16,214.05,214.72,30706.0,207.175,207.8706,206.7982,207.4455,30706.0
2023-05-08 09:55:00,214.66,215.24,214.5,215.14,33412.0,207.3875,207.9478,207.2329,207.8512,33412.0
2023-05-08 10:00:00,215.16,215.69,214.92,215.62,21663.0,207.8706,208.3826,207.6387,208.315,21663.0
2023-05-08 10:05:00,215.64,215.67,214.87,214.89,16823.0,208.3343,208.3633,207.5904,207.6097,16823.0
2023-05-08 10:10:00,214.98,214.98,214.53,214.62,16461.0,207.6967,207.6967,207.2619,207.3489,16461.0
2023-05-08 10:15:00,214.68,215.17,214.65,215.05,20050.0,207.4068,207.8802,207.3778,207.7643,20050.0
2023-05-08 10:20:00,215.11,215.24,214.64,214.78,10769.0,207.8223,207.9478,207.3682,207.5034,10769.0
2023-05-08 10:25:00,214.71,214.95,214.56,214.66,15534.0,207.4358,207.6677,207.2909,207.3875,15534.0
2023-05-08 10:30:00,214.96,215.06,214.64,214.76,9534.0,207.6773,207.7739,207.3682,207.4841,9534.0
2023-05-08 10:35:00,214.77,214.77,214.39,214.62,11214.0,207.4938,207.4938,207.1266,207.3489,11214.0
2023-05-08 10:40:00,214.61,214.98,214.56,214.65,9562.0,207.3392,207.6967,207.2909,207.3778,9562.0
2023-05-08 10:45:00,214.79,214.94,214.64,214.9,8329.0,207.5131,207.658,207.3682,207.6194,8329.0
2023-05-08 10:50:00,214.9,215.16,214.78,214.87,11486.0,207.6194,207.8706,207.5034,207.5904,11486.0
2023-05-08 10:55:00,214.9,215.33,214.9,215.28,13205.0,207.6194,208.0348,207.6194,207.9865,13205.0
2023-05-08 11:00:00,215.4,215.82,215.26,215.74,25676.0,208.1024,208.5082,207.9672,208.4309,25676.0
2023-05-08 11:05:00,215.74,215.8,215.16,215.2,11383.0,208.4309,208.4889,207.8706,207.9092,11383.0
2023-05-08 11:10:00,215.22,215.38,214.92,214.92,8996.0,207.9285,208.0831,207.6387,207.6387,8996.0
2023-05-08 11:15:00,215.02,215.14,214.9,215.11,5998.0,207.7353,207.8512,207.6194,207.8223,5998.0
2023-05-08 11:20:00,215.1,215.26,214.88,214.92,20381.0,207.8126,207.9672,207.6,207.6387,20381.0
2023-05-08 11:25:00,214.86,214.86,214.64,214.68,12026.0,207.5807,207.5807,207.3682,207.4068,12026.0
2023-05-08 11:30:00,214.63,214.63,214.4,214.53,10637.0,207.3585,207.3585,207.1363,207.2619,10637.0
2023-05-08 11:35:00,214.49,214.63,214.37,214.37,7877.0,207.2233,207.3585,207.1073,207.1073,7877.0
2023-05-08 11:40:00,214.38,214.69,214.26,214.68,13101.0,207.117,207.4165,207.001,207.4068,13101.0
2023-05-08 11:45:00,214.69,215.03,214.69,215.03,11088.0,207.4165,207.745,207.4165,207.745,11088.0
2023-05-08 11:50:00,215.03,215.24,215.0,215.24,8933.0,207.745,207.9478,207.716,207.9478,8933.0
2023-05-08 11:55:00,215.19,215.19,214.92,214.97,6756.0,207.8995,207.8995,207.6387,207.687,6756.0
2023-05-08 12:00:00,214.94,215.05,214.62,214.65,10685.0,207.658,207.7643,207.3489,207.3778,10685.0
2023-05-08 12:05:00,214.63,214.63,214.44,214.49,6547.0,207.3585,207.3585,207.175,207.2233,6547.0
2023-05-08 12:10:00,214.5,214.5,214.12,214.27,14463.0,207.2329,207.2329,206.8658,207.0107,14463.0
2023-05-08 12:15:00,214.41,214.77,214.26,214.77,10979.0,207.146,207.4938,207.001,207.4938,10979.0
2023-05-08 12:20:00,214.77,214.9,214.64,214.72,7775.0,207.4938,207.6194,207.3682,207.4455,7775.0
2023-05-08 12:25:00,214.73,214.78,214.5,214.5,6100.0,207.4551,207.5034,207.2329,207.2329,6100.0
2023-05-08 12:30:00,214.6,214.96,214.58,214.93,12573.0,207.3295,207.6773,207.3102,207.6483,12573.0
2023-05-08 12:35:00,214.95,215.11,214.85,215.02,9077.0,207.6677,207.8223,207.5711,207.7353,9077.0
2023-05-08 12:40:00,214.96,214.99,214.81,214.95,5686.0,207.6773,207.7063,207.5324,207.6677,5686.0
2023-05-08 12:45:00,214.95,214.97,214.61,214.61,4684.0,207.6677,207.687,207.3392,207.3392,4684.0
2023-05-08 12:50:00,214.65,214.83,214.63,214.8,7177.0,207.3778,207.5517,207.3585,207.5228,7177.0
2023-05-08 12:55:00,214.75,214.91,214.6,214.86,8542.0,207.4744,207.629,207.3295,207.5807,8542.0
2023-05-08 13:00:00,214.9,214.98,214.62,214.7,18207.0,207.6194,207.6967,207.3489,207.4261,18207.0
2023-05-08 13:05:00,214.75,214.77,214.55,214.68,22875.0,207.4744,207.4938,207.2812,207.4068,22875.0
2023-05-08 13:10:00,214.69,214.78,214.54,214.54,8459.0,207.4165,207.5034,207.2716,207.2716,8459.0
2023-05-08 13:15:00,214.53,214.58,214.36,214.47,12758.0,207.2619,207.3102,207.0977,207.2039,12758.0
2023-05-08 13:20:00,214.5,214.71,214.49,214.59,7933.0,207.2329,207.4358,207.2233,207.3199,7933.0
2023-05-08 13:25:00,214.71,214.75,214.3,214.3,11539.0,207.4358,207.4744,207.0397,207.0397,11539.0
2023-05-08 13:30:00,214.34,214.68,214.34,214.58,9467.0,207.0783,207.4068,207.0783,207.3102,9467.0
2023-05-08 13:35:00,214.63,214.7,214.49,214.7,9807.0,207.3585,207.4261,207.2233,207.4261,9807.0
2023-05-08 13:40:00,214.65,214.75,214.51,214.63,25555.0,207.3778,207.4744,207.2426,207.3585,25555.0
2023-05-08 13:45:00,214.67,214.88,214.61,214.61,7839.0,207.3972,207.6,207.3392,207.3392,7839.0
2023-05-08 13:50:00,214.6,214.63,214.33,214.42,7765.0,207.3295,207.3585,207.0687,207.1556,7765.0
2023-05-08 13:55:00,214.45,214.58,214.42,214.56,6722.0,207.1846,207.3102,207.1556,207.2909,6722.0
2023-05-08 14:00:00,214.61,214.74,214.43,214.46,8820.0,207.3392,207.4648,207.1653,207.1943,8820.0
2023-05-08 14:05:00,214.46,214.46,213.63,213.8,31818.0,207.1943,207.1943,206.3924,206.5566,31818.0
2023-05-08 14:10:00,213.81,214.25,213.7,214.07,16735.0,206.5663,206.9914,206.46,206.8175,16735.0
2023-05-08 14:15:00,214.08,214.53,214.07,214.53,10920.0,206.8271,207.2619,206.8175,207.2619,10920.0
2023-05-08 14:20:00,214.56,215.14,214.56,215.07,12956.0,207.2909,207.8512,207.2909,207.7836,12956.0
2023-05-08 14:25:00,215.21,215.21,214.93,215.02,8167.0,207.9189,207.9189,207.6483,207.7353,8167.0
2023-05-08 14:30:00,215.06,215.31,215.06,215.3,8163.0,207.7739,208.0155,207.7739,208.0058,8163.0
2023-05-08 14:35:00,215.33,215.33,215.12,215.17,11277.0,208.0348,208.0348,207.8319,207.8802,11277.0
2023-05-08 14:40:00,215.08,215.23,215.01,215.13,6711.0,207.7933,207.9382,207.7256,207.8416,6711.0
2023-05-08 14:45:00,215.16,215.24,215.09,215.22,6993.0,207.8706,207.9478,207.8029,207.9285,6993.0
2023-05-08 14:50:00,215.19,215.25,215.03,215.03,8792.0,207.8995,207.9575,207.745,207.745,8792.0
2023-05-08 14:55:00,215.1,215.18,215.05,215.1,6735.0,207.8126,207.8899,207.7643,207.8126,6735.0
2023-05-08 15:00:00,215.12,215.13,214.96,215.04,4876.0,207.8319,207.8416,207.6773,207.7546,4876.0
2023-05-08 15:05:00,215.09,215.13,214.82,214.82,5517.0,207.8029,207.8416,207.5421,207.5421,5517.0
2023-05-08 15:10:00,214.8,214.97,214.71,214.72,10647.0,207.5228,207.687,207.4358,207.4455,10647.0
2023-05-08 15:15:00,214.8,214.85,214.53,214.62,9052.0,207.5228,207.5711,207.2619,207.3489,9052.0
2023-05-08 15:20:00,214.55,214.76,214.55,214.69,4806.0,207.2812,207.4841,207.2812,207.4165,4806.0
2023-05-08 15:25:00,214.69,214.76,214.31,214.34,16961.0,207.4165,207.4841,207.0494,207.0783,16961.0
2023-05-08 15:30:00,214.3,214.65,214.3,214.65,11009.0,207.0397,207.3778,207.0397,207.3778,11009.0
2023-05-08 15:35:00,214.69,214.85,214.67,214.76,13410.0,207.4165,207.5711,207.3972,207.4841,13410.0
2023-05-08 15:40:00,214.78,214.9,214.7,214.79,17941.0,207.5034,207.6194,207.4261,207.5131,17941.0
2023-05-08 15:45:00,214.74,214.9,214.67,214.77,19482.0,207.4648,207.6194,207.3972,207.4938,19482.0
2023-05-08 15:50:00,214.81,214.81,214.59,214.7,35780.0,207.5324,207.5324,207.3199,207.4261,35780.0
2023-05-08 15:55:00,214.73,214.95,214.63,214.81,93545.0,207.4551,207.6677,207.3585,207.5324,93545.0
2023-05-09 09:30:00,213.74,213.74,211.95,212.64,81654.0,206.4987,206.4987,204.7693,205.4359,81654.0
2023-05-09 09:35:00,212.84,213.33,212.65,213.26,23492.0,205.6292,206.1026,205.4456,206.0349,23492.0
2023-05-09 09:40:00,213.33,214.91,213.33,214.5,46554.0,206.1026,207.629,206.1026,207.2329,46554.0
2023-05-09 09:45:00,214.48,214.59,214.09,214.59,6763.0,207.2136,207.3199,206.8368,207.3199,6763.0
2023-05-09 09:50:00,214.54,215.06,214.52,214.95,12099.0,207.2716,207.7739,207.2522,207.6677,12099.0
2023-05-09 09:55:00,215.0,215.4,214.69,214.9,39371.0,207.716,208.1024,207.4165,207.6194,39371.0
2023-05-09 10:00:00,214.98,214.98,214.05,214.24,12613.0,207.6967,207.6967,206.7982,206.9817,12613.0
2023-05-09 10:05:00,214.19,214.27,213.57,214.08,9493.0,206.9334,207.0107,206.3344,206.8271,9493.0
2023-05-09 10:10:00,214.08,214.23,213.7,213.87,16034.0,206.8271,206.9721,206.46,206.6243,16034.0
2023-05-09 10:15:00,213.96,214.48,213.89,214.14,14361.0,206.7112,207.2136,206.6436,206.8851,14361.0
2023-05-09 10:20:00,214.14,214.23,213.91,213.98,10426.0,206.8851,206.9721,206.6629,206.7305,10426.0
2023-05-09 10:25:00,214.04,214.69,214.04,214.43,11453.0,206.7885,207.4165,206.7885,207.1653,11453.0
2023-05-09 10:30:00,214.43,214.54,214.02,214.17,8915.0,207.1653,207.2716,206.7692,206.9141,8915.0
2023-05-09 10:35:00,214.17,214.23,213.86,214.22,8378.0,206.9141,206.9721,206.6146,206.9624,8378.0
2023-05-09 10:40:00,214.17,214.66,214.17,214.59,8508.0,206.9141,207.3875,206.9141,207.3199,8508.0
2023-05-09 10:45:00,214.56,214.72,214.46,214.55,17777.0,207.2909,207.4455,207.1943,207.2812,17777.0
2023-05-09 10:50:00,214.49,214.5,214.28,214.4,8504.0,207.2233,207.2329,207.0204,207.1363,8504.0
2023-05-09 10:55:00,214.4,214.89,214.4,214.77,13164.0,207.1363,207.6097,207.1363,207.4938,13164.0
2023-05-09 11:00:00,214.77,215.0,214.72,214.98,16969.0,207.4938,207.716,207.4455,207.6967,16969.0
2023-05-09 11:05:00,214.94,215.13,214.9,215.1,12673.0,207.658,207.8416,207.6194,207.8126,12673.0
2023-05-09 11:10:00,215.06,215.06,214.46,214.49,14081.0,207.7739,207.7739,207.1943,207.2233,14081.0
2023-05-09 11:15:00,214.5,214.86,214.47,214.8,25839.0,207.2329,207.5807,207.2039,207.5228,25839.0
2023-05-09 11:20:00,214.75,214.86,214.54,214.59,7579.0,207.4744,207.5807,207.2716,207.3199,7579.0
2023-05-09 11:25:00,214.59,214.64,214.41,214.48,6984.0,207.3199,207.3682,207.146,207.2136,6984.0
2023-05-09 11:30:00,214.46,214.86,214.45,214.86,30764.0,207.1943,207.5807,207.1846,207.5807,30764.0
2023-05-09 11:35:00,214.8,214.87,214.56,214.61,28447.0,207.5228,207.5904,207.2909,207.3392,28447.0
2023-05-09 11:40:00,214.62,214.72,214.41,214.52,9344.0,207.3489,207.4455,207.146,207.2522,9344.0
2023-05-09 11:45:00,214.53,214.54,214.46,214.52,5038.0,207.2619,207.2716,207.1943,207.2522,5038.0
2023-05-09 11:50:00,214.53,214.75,214.33,214.47,14257.0,207.2619,207.4744,207.0687,207.2039,14257.0
2023-05-09 11:55:00,214.46,214.58,214.29,214.4,8895.0,207.1943,207.3102,207.03,207.1363,8895.0
2023-05-09 12:00:00,214.37,214.38,214.14,214.34,9088.0,207.1073,207.117,206.8851,207.0783,9088.0
2023-05-09 12:05:00,214.35,214.61,214.28,214.35,9025.0,207.088,207.3392,207.0204,207.088,9025.0
2023-05-09 12:10:00,214.3,214.42,214.15,214.18,6276.0,207.0397,207.1556,206.8948,206.9238,6276.0
2023-05-09 12:15:00,214.13,214.13,213.88,214.07,11284.0,206.8755,206.8755,206.6339,206.8175,11284.0
2023-05-09 12:20:00,214.0,214.05,213.94,213.95,8158.0,206.7499,206.7982,206.6919,206.7016,8158.0
2023-05-09 12:25:00,214.01,214.24,213.98,214.15,16342.0,206.7595,206.9817,206.7305,206.8948,16342.0
2023-05-09 12:30:00,214.18,214.29,214.01,214.29,19563.0,206.9238,207.03,206.7595,207.03,19563.0
2023-05-09 12:35:00,214.28,214.28,213.79,213.89,11738.0,207.0204,207.0204,206.547,206.6436,11738.0
2023-05-09 12:40:00,213.9,214.02,213.87,213.93,7692.0,206.6532,206.7692,206.6243,206.6822,7692.0
2023-05-09 12:45:00,213.99,214.02,213.72,213.83,9854.0,206.7402,206.7692,206.4793,206.5856,9854.0
2023-05-09 12:50:00,213.84,213.9,213.8,213.84,7029.0,206.5953,206.6532,206.5566,206.5953,7029.0
2023-05-09 12:55:00,213.89,214.13,213.87,214.11,11113.0,206.6436,206.8755,206.6243,206.8561,11113.0
2023-05-09 13:00:00,214.06,214.07,213.92,213.92,10172.0,206.8078,206.8175,206.6726,206.6726,10172.0
2023-05-09 13:05:00,213.91,213.91,213.77,213.84,5155.0,206.6629,206.6629,206.5276,206.5953,5155.0
2023-05-09 13:10:00,213.79,213.79,213.61,213.7,5979.0,206.547,206.547,206.3731,206.46,5979.0
2023-05-09 13:15:00,213.73,213.75,213.6,213.65,10275.0,206.489,206.5083,206.3634,206.4117,10275.0
2023-05-09 13:20:00,213.65,213.84,213.62,213.69,9098.0,206.4117,206.5953,206.3827,206.4504,9098.0
2023-05-09 13:25:00,213.66,213.84,213.66,213.76,14548.0,206.4214,206.5953,206.4214,206.518,14548.0
2023-05-09 13:30:00,213.78,213.9,213.72,213.81,10817.0,206.5373,206.6532,206.4793,206.5663,10817.0
2023-05-09 13:35:00,213.84,213.88,213.62,213.62,9634.0,206.5953,206.6339,206.3827,206.3827,9634.0
2023-05-09 13:40:00,213.61,213.61,213.32,213.35,5880.0,206.3731,206.3731,206.0929,206.1219,5880.0
2023-05-09 13:45:00,213.41,213.59,213.28,213.53,6406.0,206.1798,206.3537,206.0543,206.2958,6406.0
2023-05-09 13:50:00,213.66,213.96,213.53,213.95,12134.0,206.4214,206.7112,206.2958,206.7016,12134.0
2023-05-09 13:55:00,214.0,214.16,213.98,214.03,39676.0,206.7499,206.9044,206.7305,206.7788,39676.0
2023-05-09 14:00:00,214.05,214.11,213.97,214.02,23230.0,206.7982,206.8561,206.7209,206.7692,23230.0
2023-05-09 14:05:00,214.06,214.07,213.93,214.03,23332.0,206.8078,206.8175,206.6822,206.7788,23332.0
2023-05-09 14:10:00,213.99,214.01,213.93,213.96,7270.0,206.7402,206.7595,206.6822,206.7112,7270.0
2023-05-09 14:15:00,213.97,214.01,213.82,213.82,9601.0,206.7209,206.7595,206.576,206.576,9601.0
2023-05-09 14:20:00,213.9,213.92,213.62,213.62,7605.0,206.6532,206.6726,206.3827,206.3827,7605.0
2023-05-09 14:25:00,213.59,213.7,213.5,213.54,14178.0,206.3537,206.46,206.2668,206.3054,14178.0
2023-05-09 14:30:00,213.56,213.7,213.51,213.65,16829.0,206.3248,206.46,206.2765,206.4117,16829.0
2023-05-09 14:35:00,213.67,213.67,213.45,213.49,7766.0,206.431,206.431,206.2185,206.2571,7766.0
2023-05-09 14:40:00,213.51,213.58,213.46,213.55,18838.0,206.2765,206.3441,206.2282,206.3151,18838.0
2023-05-09 14:45:00,213.58,213.7,213.48,213.7,13612.0,206.3441,206.46,206.2475,206.46,13612.0
2023-05-09 14:50:00,213.67,213.67,213.11,213.21,9713.0,206.431,206.431,205.89,205.9866,9713.0
2023-05-09 14:55:00,213.18,213.43,213.17,213.21,16141.0,205.9576,206.1992,205.948,205.9866,16141.0
2023-05-09 15:00:00,213.2,213.38,213.2,213.34,12948.0,205.977,206.1509,205.977,206.1122,12948.0
2023-05-09 15:05:00,213.35,213.65,213.32,213.56,33428.0,206.1219,206.4117,206.0929,206.3248,33428.0
2023-05-09 15:10:00,213.55,213.55,213.26,213.35,13447.0,206.3151,206.3151,206.0349,206.1219,13447.0
2023-05-09 15:15:00,213.28,213.43,213.18,213.18,7609.0,206.0543,206.1992,205.9576,205.9576,7609.0
2023-05-09 15:20:00,213.21,213.3,213.14,213.22,19976.0,205.9866,206.0736,205.919,205.9963,19976.0
2023-05-09 15:25:00,213.25,213.37,213.21,213.33,19958.0,206.0253,206.1412,205.9866,206.1026,19958.0
2023-05-09 15:30:00,213.33,213.33,213.21,213.32,18002.0,206.1026,206.1026,205.9866,206.0929,18002.0
2023-05-09 15:35:00,213.3,213.38,213.13,213.2,28628.0,206.0736,206.1509,205.9093,205.977,28628.0
2023-05-09 15:40:00,213.19,213.22,212.84,212.87,44866.0,205.9673,205.9963,205.6292,205.6581,44866.0
2023-05-09 15:45:00,212.85,213.02,212.78,212.95,42799.0,205.6388,205.8031,205.5712,205.7354,42799.0
2023-05-09 15:50:00,212.91,213.24,212.79,213.18,58602.0,205.6968,206.0156,205.5809,205.9576,58602.0
2023-05-09 15:55:00,213.18,213.52,213.15,213.47,191264.0,205.9576,206.2861,205.9287,206.2378,191264.0
2023-05-10 09:30:00,215.1,215.99,214.97,215.11,81025.0,207.8126,208.6724,207.687,207.8223,81025.0
2023-05-10 09:35:00,215.1,215.19,212.85,212.99,38476.0,207.8126,207.8995,205.6388,205.7741,38476.0
2023-05-10 09:40:00,213.0,213.06,212.04,212.53,40159.0,205.7837,205.8417,204.8563,205.3297,40159.0
2023-05-10 09:45:00,212.6,212.61,211.3,211.59,30793.0,205.3973,205.4069,204.1413,204.4215,30793.0
2023-05-10 09:50:00,211.79,212.18,211.69,211.86,35020.0,204.6147,204.9915,204.5181,204.6824,35020.0
2023-05-10 09:55:00,211.87,212.26,211.57,212.01,21928.0,204.692,205.0688,204.4022,204.8273,21928.0
2023-05-10 10:00:00,212.07,213.17,211.99,212.98,50053.0,204.8852,205.948,204.808,205.7644,50053.0
2023-05-10 10:05:00,213.04,213.51,213.0,213.23,22567.0,205.8224,206.2765,205.7837,206.0059,22567.0
2023-05-10 10:10:00,213.16,214.04,213.07,213.66,26618.0,205.9383,206.7885,205.8514,206.4214,26618.0
2023-05-10 10:15:00,213.61,213.75,212.13,212.33,18364.0,206.3731,206.5083,204.9432,205.1364,18364.0
2023-05-10 10:20:00,212.72,213.23,212.71,213.07,15540.0,205.5132,206.0059,205.5036,205.8514,15540.0
2023-05-10 10:25:00,213.1,213.1,212.52,212.59,11667.0,205.8803,205.8803,205.32,205.3876,11667.0
2023-05-10 10:30:00,212.63,213.0,212.58,212.75,9848.0,205.4263,205.7837,205.378,205.5422,9848.0
2023-05-10 10:35:00,212.76,212.87,212.13,212.43,11301.0,205.5519,205.6581,204.9432,205.233,11301.0
2023-05-10 10:40:00,212.47,212.74,212.13,212.2,10351.0,205.2717,205.5325,204.9432,205.0108,10351.0
2023-05-10 10:45:00,212.14,212.44,211.57,212.21,22901.0,204.9529,205.2427,204.4022,205.0205,22901.0
2023-05-10 10:50:00,212.16,212.75,211.92,212.75,19121.0,204.9722,205.5422,204.7403,205.5422,19121.0
2023-05-10 10:55:00,212.74,212.85,212.45,212.61,13909.0,205.5325,205.6388,205.2524,205.4069,13909.0
2023-05-10 11:00:00,212.63,212.93,212.51,212.85,18622.0,205.4263,205.7161,205.3103,205.6388,18622.0
2023-05-10 11:05:00,212.84,213.0,212.67,212.99,10248.0,205.6292,205.7837,205.4649,205.7741,10248.0
2023-05-10 11:10:00,212.93,213.14,212.8,212.8,10186.0,205.7161,205.919,205.5905,205.5905,10186.0
2023-05-10 11:15:00,212.76,213.38,212.76,213.37,6155.0,205.5519,206.1509,205.5519,206.1412,6155.0
2023-05-10 11:20:00,213.43,213.6,213.25,213.25,12744.0,206.1992,206.3634,206.0253,206.0253,12744.0
2023-05-10 11:25:00,213.26,213.32,213.14,213.14,12483.0,206.0349,206.0929,205.919,205.919,12483.0
2023-05-10 11:30:00,213.22,213.57,213.08,213.47,7222.0,205.9963,206.3344,205.861,206.2378,7222.0
2023-05-10 11:35:00,213.55,213.56,213.18,213.24,4351.0,206.3151,206.3248,205.9576,206.0156,4351.0
2023-05-10 11:40:00,213.21,213.5,213.18,213.22,8786.0,205.9866,206.2668,205.9576,205.9963,8786.0
2023-05-10 11:45:00,213.26,213.51,213.19,213.33,9920.0,206.0349,206.2765,205.9673,206.1026,9920.0
2023-05-10 11:50:00,213.34,213.42,213.18,213.21,11153.0,206.1122,206.1895,205.9576,205.9866,11153.0
2023-05-10 11:55:00,213.21,213.28,212.81,212.9,9630.0,205.9866,206.0543,205.6002,205.6871,9630.0
2023-05-10 12:00:00,212.95,213.08,212.61,212.64,4558.0,205.7354,205.861,205.4069,205.4359,4558.0
2023-05-10 12:05:00,212.62,212.76,212.47,212.63,5029.0,205.4166,205.5519,205.2717,205.4263,5029.0
2023-05-10 12:10:00,212.53,212.83,212.4,212.81,6933.0,205.3297,205.6195,205.2041,205.6002,6933.0
2023-05-10 12:15:00,212.74,212.91,212.62,212.87,3886.0,205.5325,205.6968,205.4166,205.6581,3886.0
2023-05-10 12:20:00,212.87,213.07,212.86,213.04,5654.0,205.6581,205.8514,205.6485,205.8224,5654.0
2023-05-10 12:25:00,213.08,213.29,212.61,212.76,23293.0,205.861,206.0639,205.4069,205.5519,23293.0
2023-05-10 12:30:00,212.9,212.9,212.59,212.6,6331.0,205.6871,205.6871,205.3876,205.3973,6331.0
2023-05-10 12:35:00,212.54,212.55,212.31,212.4,5402.0,205.3393,205.349,205.1171,205.2041,5402.0
2023-05-10 12:40:00,212.44,212.6,212.23,212.41,6437.0,205.2427,205.3973,205.0398,205.2137,6437.0
2023-05-10 12:45:00,212.42,212.43,212.08,212.08,12436.0,205.2234,205.233,204.8949,204.8949,12436.0
2023-05-10 12:50:00,212.11,212.2,211.9,212.09,6713.0,204.9239,205.0108,204.721,204.9046,6713.0
2023-05-10 12:55:00,212.09,212.1,211.88,211.95,20792.0,204.9046,204.9142,204.7017,204.7693,20792.0
2023-05-10 13:00:00,212.12,212.16,211.81,211.94,14091.0,204.9336,204.9722,204.6341,204.7596,14091.0
2023-05-10 13:05:00,211.95,212.04,211.82,211.9,22567.0,204.7693,204.8563,204.6437,204.721,22567.0
2023-05-10 13:10:00,211.84,211.92,211.43,211.48,14044.0,204.663,204.7403,204.2669,204.3152,14044.0
2023-05-10 13:15:00,211.42,211.46,211.17,211.31,11574.0,204.2573,204.2959,204.0157,204.151,11574.0
2023-05-10 13:20:00,211.32,211.35,210.83,210.84,6436.0,204.1607,204.1896,203.6873,203.6969,6436.0
2023-05-10 13:25:00,210.79,210.87,210.19,210.86,21104.0,203.6486,203.7259,203.0689,203.7162,21104.0
2023-05-10 13:30:00,210.83,211.15,210.74,211.07,16726.0,203.6873,203.9964,203.6003,203.9191,16726.0
2023-05-10 13:35:00,211.07,211.21,210.5,210.5,19386.0,203.9191,204.0544,203.3684,203.3684,19386.0
2023-05-10 13:40:00,210.57,211.03,210.55,210.97,5302.0,203.4361,203.8805,203.4167,203.8225,5302.0
2023-05-10 13:45:00,210.91,211.31,210.88,211.27,11600.0,203.7645,204.151,203.7356,204.1123,11600.0
2023-05-10 13:50:00,211.28,211.46,211.13,211.24,12655.0,204.122,204.2959,203.9771,204.0834,12655.0
2023-05-10 13:55:00,211.29,211.38,211.22,211.26,11585.0,204.1317,204.2186,204.064,204.1027,11585.0
2023-05-10 14:00:00,211.34,211.51,211.26,211.34,25494.0,204.18,204.3442,204.1027,204.18,25494.0
2023-05-10 14:05:00,211.32,211.43,211.22,211.26,11498.0,204.1607,204.2669,204.064,204.1027,11498.0
2023-05-10 14:10:00,211.26,211.34,211.09,211.1,18449.0,204.1027,204.18,203.9384,203.9481,18449.0
2023-05-10 14:15:00,211.17,211.39,211.13,211.39,6285.0,204.0157,204.2283,203.9771,204.2283,6285.0
2023-05-10 14:20:00,211.38,211.41,211.03,211.05,12228.0,204.2186,204.2476,203.8805,203.8998,12228.0
2023-05-10 14:25:00,211.04,211.28,210.87,211.17,21193.0,203.8901,204.122,203.7259,204.0157,21193.0
2023-05-10 14:30:00,211.21,211.4,211.17,211.39,23349.0,204.0544,204.2379,204.0157,204.2283,23349.0
2023-05-10 14:35:00,211.39,211.61,211.37,211.4,21668.0,204.2283,204.4408,204.209,204.2379,21668.0
2023-05-10 14:40:00,211.35,211.77,211.34,211.68,16974.0,204.1896,204.5954,204.18,204.5085,16974.0
2023-05-10 14:45:00,211.68,211.8,211.37,211.44,8634.0,204.5085,204.6244,204.209,204.2766,8634.0
2023-05-10 14:50:00,211.44,211.66,211.35,211.61,7779.0,204.2766,204.4891,204.1896,204.4408,7779.0
2023-05-10 14:55:00,211.56,211.69,211.4,211.65,16734.0,204.3925,204.5181,204.2379,204.4795,16734.0
2023-05-10 15:00:00,211.62,211.84,211.42,211.81,8962.0,204.4505,204.663,204.2573,204.6341,8962.0
2023-05-10 15:05:00,211.85,212.17,211.79,212.05,10622.0,204.6727,204.9819,204.6147,204.8659,10622.0
2023-05-10 15:10:00,212.06,212.2,211.83,211.87,15163.0,204.8756,205.0108,204.6534,204.692,15163.0
2023-05-10 15:15:00,211.82,212.29,211.73,212.29,5588.0,204.6437,205.0978,204.5568,205.0978,5588.0
2023-05-10 15:20:00,212.38,212.96,212.37,212.96,11731.0,205.1847,205.7451,205.1751,205.7451,11731.0
2023-05-10 15:25:00,212.96,213.34,212.96,213.12,17552.0,205.7451,206.1122,205.7451,205.8997,17552.0
2023-05-10 15:30:00,213.08,213.79,213.01,213.52,26339.0,205.861,206.547,205.7934,206.2861,26339.0
2023-05-10 15:35:00,213.62,213.73,213.41,213.66,30777.0,206.3827,206.489,206.1798,206.4214,30777.0
2023-05-10 15:40:00,213.67,213.88,213.52,213.52,34937.0,206.431,206.6339,206.2861,206.2861,34937.0
2023-05-10 15:45:00,213.49,213.58,213.2,213.31,26526.0,206.2571,206.3441,205.977,206.0832,26526.0
2023-05-10 15:50:00,213.14,213.14,212.52,212.97,28933.0,205.919,205.919,205.32,205.7548,28933.0
2023-05-10 15:55:00,213.04,213.29,212.87,213.17,71541.0,205.8224,206.0639,205.6581,205.948,71541.0
2023-05-11 09:30:00,209.0,209.97,208.65,209.12,119002.0,201.9193,202.8564,201.5811,202.0352,119002.0
2023-05-11 09:35:00,209.02,210.28,208.75,209.52,61397.0,201.9386,203.1559,201.6777,202.4216,61397.0
2023-05-11 09:40:00,209.58,209.79,209.05,209.6,38870.0,202.4796,202.6825,201.9676,202.4989,38870.0
2023-05-11 09:45:00,209.69,209.84,208.7,209.19,31293.0,202.5859,202.7308,201.6294,202.1028,31293.0
2023-05-11 09:50:00,209.17,209.76,208.95,209.34,37154.0,202.0835,202.6535,201.8709,202.2477,37154.0
2023-05-11 09:55:00,209.44,209.9,209.35,209.9,28118.0,202.3443,202.7888,202.2574,202.7888,28118.0
2023-05-11 10:00:00,209.84,209.95,208.86,208.88,35712.0,202.7308,202.8371,201.784,201.8033,35712.0
2023-05-11 10:05:00,208.88,209.31,208.88,209.31,22128.0,201.8033,202.2188,201.8033,202.2188,22128.0
2023-05-11 10:10:00,209.42,209.42,208.82,209.08,24028.0,202.325,202.325,201.7454,201.9965,24028.0
2023-05-11 10:15:00,209.08,209.46,208.74,208.77,28811.0,201.9965,202.3637,201.6681,201.697,28811.0
2023-05-11 10:20:00,208.78,208.88,208.43,208.88,33523.0,201.7067,201.8033,201.3686,201.8033,33523.0
2023-05-11 10:25:00,208.94,209.29,208.88,209.11,24612.0,201.8613,202.1994,201.8033,202.0255,24612.0
2023-05-11 10:30:00,209.12,209.3,208.55,208.66,31140.0,202.0352,202.2091,201.4845,201.5908,31140.0
2023-05-11 10:35:00,208.69,209.0,208.59,208.7,18359.0,201.6198,201.9193,201.5231,201.6294,18359.0
2023-05-11 10:40:00,208.73,208.83,208.55,208.71,13280.0,201.6584,201.755,201.4845,201.6391,13280.0
2023-05-11 10:45:00,208.71,209.29,208.45,208.87,36376.0,201.6391,202.1994,201.3879,201.7937,36376.0
2023-05-11 10:50:00,208.87,208.9,208.41,208.81,31746.0,201.7937,201.8226,201.3492,201.7357,31746.0
2023-05-11 10:55:00,208.85,208.89,208.54,208.59,27321.0,201.7743,201.813,201.4748,201.5231,27321.0
2023-05-11 11:00:00,208.62,208.89,208.46,208.77,22148.0,201.5521,201.813,201.3975,201.697,22148.0
2023-05-11 11:05:00,208.81,209.0,208.6,208.85,19190.0,201.7357,201.9193,201.5328,201.7743,19190.0
2023-05-11 11:10:00,208.83,208.95,208.5,208.8,16895.0,201.755,201.8709,201.4362,201.726,16895.0
2023-05-11 11:15:00,208.87,209.3,208.86,209.3,25974.0,201.7937,202.2091,201.784,202.2091,25974.0
2023-05-11 11:20:00,209.31,209.38,209.15,209.3,13819.0,202.2188,202.2864,202.0642,202.2091,13819.0
2023-05-11 11:25:00,209.31,209.41,209.08,209.41,10027.0,202.2188,202.3154,201.9965,202.3154,10027.0
2023-05-11 11:30:00,209.38,210.0,209.3,209.93,35959.0,202.2864,202.8854,202.2091,202.8177,35959.0
2023-05-11 11:35:00,210.01,210.06,209.59,209.65,14569.0,202.895,202.9433,202.4893,202.5472,14569.0
2023-05-11 11:40:00,209.68,210.28,209.63,210.01,16530.0,202.5762,203.1559,202.5279,202.895,16530.0
2023-05-11 11:45:00,210.09,210.09,209.68,209.72,4662.0,202.9723,202.9723,202.5762,202.6149,4662.0
2023-05-11 11:50:00,209.71,209.94,209.35,209.35,13924.0,202.6052,202.8274,202.2574,202.2574,13924.0
2023-05-11 11:55:00,209.39,209.39,209.16,209.33,18037.0,202.296,202.296,202.0738,202.2381,18037.0
2023-05-11 12:00:00,209.34,209.46,208.86,208.94,18334.0,202.2477,202.3637,201.784,201.8613,18334.0
2023-05-11 12:05:00,208.89,209.23,208.79,209.09,7718.0,201.813,202.1415,201.7164,202.0062,7718.0
2023-05-11 12:10:00,209.08,209.34,209.08,209.29,16857.0,201.9965,202.2477,201.9965,202.1994,16857.0
2023-05-11 12:15:00,209.23,209.49,209.02,209.47,25117.0,202.1415,202.3927,201.9386,202.3733,25117.0
2023-05-11 12:20:00,209.5,209.95,209.26,209.83,18447.0,202.4023,202.8371,202.1704,202.7211,18447.0
2023-05-11 12:25:00,209.83,209.88,209.5,209.84,36106.0,202.7211,202.7694,202.4023,202.7308,36106.0
2023-05-11 12:30:00,209.83,210.13,209.78,210.03,34189.0,202.7211,203.011,202.6728,202.9144,34189.0
2023-05-11 12:35:00,209.96,210.2,209.74,209.76,13211.0,202.8467,203.0786,202.6342,202.6535,13211.0
2023-05-11 12:40:00,209.73,209.79,209.46,209.79,10694.0,202.6245,202.6825,202.3637,202.6825,10694.0
2023-05-11 12:45:00,209.84,209.96,209.69,209.77,14323.0,202.7308,202.8467,202.5859,202.6632,14323.0
2023-05-11 12:50:00,209.75,209.84,209.64,209.77,17825.0,202.6438,202.7308,202.5376,202.6632,17825.0
2023-05-11 12:55:00,209.72,209.89,209.61,209.89,5654.0,202.6149,202.7791,202.5086,202.7791,5654.0
2023-05-11 13:00:00,209.9,209.96,209.74,209.91,10229.0,202.7888,202.8467,202.6342,202.7984,10229.0
2023-05-11 13:05:00,209.86,210.08,209.77,209.82,6375.0,202.7501,202.9627,202.6632,202.7115,6375.0
2023-05-11 13:10:00,209.86,209.93,209.71,209.85,9913.0,202.7501,202.8177,202.6052,202.7405,9913.0
2023-05-11 13:15:00,209.87,210.16,209.87,210.0,7708.0,202.7598,203.04,202.7598,202.8854,7708.0
2023-05-11 13:20:00,210.04,210.12,209.8,209.8,13843.0,202.924,203.0013,202.6922,202.6922,13843.0
2023-05-11 13:25:00,209.74,210.06,209.74,209.91,7414.0,202.6342,202.9433,202.6342,202.7984,7414.0
2023-05-11 13:30:00,209.89,209.89,209.6,209.83,16481.0,202.7791,202.7791,202.4989,202.7211,16481.0
2023-05-11 13:35:00,209.83,210.14,209.74,210.11,16593.0,202.7211,203.0206,202.6342,202.9916,16593.0
2023-05-11 13:40:00,210.09,210.1,209.6,209.6,9520.0,202.9723,202.982,202.4989,202.4989,9520.0
2023-05-11 13:45:00,209.58,209.58,208.92,209.03,11884.0,202.4796,202.4796,201.842,201.9482,11884.0
2023-05-11 13:50:00,209.01,209.13,208.77,209.08,10652.0,201.9289,202.0448,201.697,201.9965,10652.0
2023-05-11 13:55:00,209.06,209.46,208.89,209.46,17717.0,201.9772,202.3637,201.813,202.3637,17717.0
2023-05-11 14:00:00,209.47,209.51,209.29,209.45,10162.0,202.3733,202.412,202.1994,202.354,10162.0
2023-05-11 14:05:00,209.45,209.55,209.33,209.55,6688.0,202.354,202.4506,202.2381,202.4506,6688.0
2023-05-11 14:10:00,209.55,209.58,209.37,209.49,8932.0,202.4506,202.4796,202.2767,202.3927,8932.0
2023-05-11 14:15:00,209.45,209.47,209.11,209.11,8530.0,202.354,202.3733,202.0255,202.0255,8530.0
2023-05-11 14:20:00,209.1,209.25,208.93,209.23,13840.0,202.0159,202.1608,201.8516,202.1415,13840.0
2023-05-11 14:25:00,209.23,209.45,209.19,209.33,7846.0,202.1415,202.354,202.1028,202.2381,7846.0
2023-05-11 14:30:00,209.29,209.5,209.25,209.5,7067.0,202.1994,202.4023,202.1608,202.4023,7067.0
2023-05-11 14:35:00,209.53,209.65,209.45,209.65,6471.0,202.4313,202.5472,202.354,202.5472,6471.0
2023-05-11 14:40:00,209.68,209.94,209.62,209.89,44303.0,202.5762,202.8274,202.5182,202.7791,44303.0
2023-05-11 14:45:00,209.86,209.95,209.71,209.95,13458.0,202.7501,202.8371,202.6052,202.8371,13458.0
2023-05-11 14:50:00,209.92,210.08,209.7,209.75,26170.0,202.8081,202.9627,202.5955,202.6438,26170.0
2023-05-11 14:55:00,209.76,210.02,209.7,209.93,15977.0,202.6535,202.9047,202.5955,202.8177,15977.0
2023-05-11 15:00:00,209.93,209.95,209.7,209.79,9763.0,202.8177,202.8371,202.5955,202.6825,9763.0
2023-05-11 15:05:00,209.78,209.85,209.55,209.78,18066.0,202.6728,202.7405,202.4506,202.6728,18066.0
2023-05-11 15:10:00,209.83,210.04,209.79,209.89,19584.0,202.7211,202.924,202.6825,202.7791,19584.0
2023-05-11 15:15:00,209.89,209.91,209.74,209.81,13863.0,202.7791,202.7984,202.6342,202.7018,13863.0
2023-05-11 15:20:00,209.84,209.98,209.62,209.94,14921.0,202.7308,202.8661,202.5182,202.8274,14921.0
2023-05-11 15:25:00,209.94,209.94,209.69,209.76,13462.0,202.8274,202.8274,202.5859,202.6535,13462.0
2023-05-11 15:30:00,209.73,209.86,209.59,209.69,22345.0,202.6245,202.7501,202.4893,202.5859,22345.0
2023-05-11 15:35:00,209.68,209.72,209.54,209.61,22354.0,202.5762,202.6149,202.441,202.5086,22354.0
2023-05-11 15:40:00,209.57,209.72,209.5,209.65,35051.0,202.4699,202.6149,202.4023,202.5472,35051.0
2023-05-11 15:45:00,209.67,209.86,209.63,209.7,35270.0,202.5666,202.7501,202.5279,202.5955,35270.0
2023-05-11 15:50:00,209.68,209.94,209.54,209.91,55341.0,202.5762,202.8274,202.441,202.7984,55341.0
2023-05-11 15:55:00,209.92,210.15,209.92,210.06,121582.0,202.8081,203.0303,202.8081,202.9433,121582.0
2023-05-12 09:30:00,211.71,212.34,211.52,211.89,75538.0,204.5374,205.1461,204.3539,204.7113,75538.0
2023-05-12 09:35:00,211.94,212.0,211.28,211.4,17312.0,204.7596,204.8176,204.122,204.2379,17312.0
2023-05-12 09:40:00,211.59,211.91,211.41,211.91,18726.0,204.4215,204.7307,204.2476,204.7307,18726.0
2023-05-12 09:45:00,211.9,211.91,210.62,210.69,21629.0,204.721,204.7307,203.4844,203.552,21629.0
2023-05-12 09:50:00,210.71,211.9,210.69,211.9,17605.0,203.5713,204.721,203.552,204.721,17605.0
2023-05-12 09:55:00,211.86,212.55,211.74,212.25,21795.0,204.6824,205.349,204.5664,205.0591,21795.0
2023-05-12 10:00:00,211.94,212.28,211.47,211.53,13470.0,204.7596,205.0881,204.3056,204.3635,13470.0
2023-05-12 10:05:00,211.61,211.73,211.11,211.42,14316.0,204.4408,204.5568,203.9578,204.2573,14316.0
2023-05-12 10:10:00,211.52,211.78,211.28,211.4,13347.0,204.3539,204.6051,204.122,204.2379,13347.0
2023-05-12 10:15:00,211.37,211.71,211.32,211.62,32855.0,204.209,204.5374,204.1607,204.4505,32855.0
2023-05-12 10:20:00,211.6,211.78,211.39,211.68,9892.0,204.4312,204.6051,204.2283,204.5085,9892.0
2023-05-12 10:25:00,211.54,211.54,211.23,211.27,7052.0,204.3732,204.3732,204.0737,204.1123,7052.0
2023-05-12 10:30:00,211.11,211.38,211.01,211.34,22904.0,203.9578,204.2186,203.8612,204.18,22904.0
2023-05-12 10:35:00,211.33,211.33,210.64,211.15,16202.0,204.1703,204.1703,203.5037,203.9964,16202.0
2023-05-12 10:40:00,210.91,211.39,210.9,211.32,11372.0,203.7645,204.2283,203.7549,204.1607,11372.0
2023-05-12 10:45:00,211.23,211.34,210.7,210.7,11842.0,204.0737,204.18,203.5617,203.5617,11842.0
2023-05-12 10:50:00,210.77,210.84,210.49,210.62,11592.0,203.6293,203.6969,203.3588,203.4844,11592.0
2023-05-12 10:55:00,210.67,211.12,210.67,211.12,10246.0,203.5327,203.9674,203.5327,203.9674,10246.0
2023-05-12 11:00:00,211.09,211.41,210.86,210.99,19026.0,203.9384,204.2476,203.7162,203.8418,19026.0
2023-05-12 11:05:00,210.92,211.26,210.88,211.06,13407.0,203.7742,204.1027,203.7356,203.9095,13407.0
2023-05-12 11:10:00,211.02,211.22,210.77,210.81,13852.0,203.8708,204.064,203.6293,203.6679,13852.0
2023-05-12 11:15:00,210.79,210.8,210.41,210.51,9289.0,203.6486,203.6583,203.2815,203.3781,9289.0
2023-05-12 11:20:00,210.51,210.73,210.35,210.45,13107.0,203.3781,203.5906,203.2235,203.3201,13107.0
2023-05-12 11:25:00,210.36,210.48,210.17,210.17,12540.0,203.2332,203.3491,203.0496,203.0496,12540.0
2023-05-12 11:30:00,210.17,210.24,210.01,210.16,15988.0,203.0496,203.1172,202.895,203.04,15988.0
2023-05-12 11:35:00,210.25,210.45,210.09,210.1,9027.0,203.1269,203.3201,202.9723,202.982,9027.0
2023-05-12 11:40:00,210.08,210.22,209.91,210.05,13977.0,202.9627,203.0979,202.7984,202.9337,13977.0
2023-05-12 11:45:00,210.08,210.43,210.08,210.26,7627.0,202.9627,203.3008,202.9627,203.1366,7627.0
2023-05-12 11:50:00,210.31,210.52,210.27,210.39,12128.0,203.1849,203.3878,203.1462,203.2622,12128.0
2023-05-12 11:55:00,210.39,210.77,210.39,210.73,9600.0,203.2622,203.6293,203.2622,203.5906,9600.0
2023-05-12 12:00:00,210.77,210.8,210.01,210.02,10556.0,203.6293,203.6583,202.895,202.9047,10556.0
2023-05-12 12:05:00,210.02,210.08,209.9,209.99,7218.0,202.9047,202.9627,202.7888,202.8757,7218.0
2023-05-12 12:10:00,209.92,209.94,209.67,209.72,8187.0,202.8081,202.8274,202.5666,202.6149,8187.0
2023-05-12 12:15:00,209.69,209.84,209.5,209.59,10426.0,202.5859,202.7308,202.4023,202.4893,10426.0
2023-05-12 12:20:00,209.61,209.61,209.29,209.41,6118.0,202.5086,202.5086,202.1994,202.3154,6118.0
2023-05-12 12:25:00,209.37,209.41,209.19,209.24,13395.0,202.2767,202.3154,202.1028,202.1511,13395.0
2023-05-12 12:30:00,209.19,209.51,209.07,209.37,21013.0,202.1028,202.412,201.9869,202.2767,21013.0
2023-05-12 12:35:00,209.42,209.46,209.03,209.32,12873.0,202.325,202.3637,201.9482,202.2284,12873.0
2023-05-12 12:40:00,209.33,209.33,209.0,209.0,10741.0,202.2381,202.2381,201.9193,201.9193,10741.0
2023-05-12 12:45:00,208.97,209.07,208.75,208.83,16488.0,201.8903,201.9869,201.6777,201.755,16488.0
2023-05-12 12:50:00,208.81,208.85,208.69,208.72,7940.0,201.7357,201.7743,201.6198,201.6487,7940.0
2023-05-12 12:55:00,208.71,209.01,208.7,208.93,10028.0,201.6391,201.9289,201.6294,201.8516,10028.0
2023-05-12 13:00:00,208.91,208.91,208.59,208.78,12106.0,201.8323,201.8323,201.5231,201.7067,12106.0
2023-05-12 13:05:00,208.82,208.9,208.58,208.7,12820.0,201.7454,201.8226,201.5135,201.6294,12820.0
2023-05-12 13:10:00,208.7,208.7,208.46,208.48,14687.0,201.6294,201.6294,201.3975,201.4169,14687.0
2023-05-12 13:15:00,208.43,208.76,208.4,208.55,16563.0,201.3686,201.6874,201.3396,201.4845,16563.0
2023-05-12 13:20:00,208.58,209.15,208.57,209.11,13324.0,201.5135,202.0642,201.5038,202.0255,13324.0
2023-05-12 13:25:00,209.15,209.2,208.92,208.99,18827.0,202.0642,202.1125,201.842,201.9096,18827.0
2023-05-12 13:30:00,208.97,209.24,208.9,208.96,16472.0,201.8903,202.1511,201.8226,201.8806,16472.0
2023-05-12 13:35:00,209.0,209.12,208.84,208.87,7474.0,201.9193,202.0352,201.7647,201.7937,7474.0
2023-05-12 13:40:00,208.88,209.1,208.83,209.1,3463.0,201.8033,202.0159,201.755,202.0159,3463.0
2023-05-12 13:45:00,208.99,208.99,208.66,208.72,7508.0,201.9096,201.9096,201.5908,201.6487,7508.0
2023-05-12 13:50:00,208.74,208.77,208.43,208.52,10962.0,201.6681,201.697,201.3686,201.4555,10962.0
2023-05-12 13:55:00,208.57,208.65,208.43,208.49,9653.0,201.5038,201.5811,201.3686,201.4265,9653.0
2023-05-12 14:00:00,208.43,208.66,208.3,208.58,15328.0,201.3686,201.5908,201.243,201.5135,15328.0
2023-05-12 14:05:00,208.6,208.69,208.31,208.43,9944.0,201.5328,201.6198,201.2526,201.3686,9944.0
2023-05-12 14:10:00,208.48,208.56,208.23,208.31,13210.0,201.4169,201.4942,201.1753,201.2526,13210.0
2023-05-12 14:15:00,208.32,208.33,208.07,208.15,12306.0,201.2623,201.272,201.0208,201.0981,12306.0
2023-05-12 14:20:00,208.14,208.42,208.08,208.41,15331.0,201.0884,201.3589,201.0304,201.3492,15331.0
2023-05-12 14:25:00,208.4,208.73,208.38,208.45,11446.0,201.3396,201.6584,201.3203,201.3879,11446.0
2023-05-12 14:30:00,208.43,208.5,208.32,208.42,11858.0,201.3686,201.4362,201.2623,201.3589,11858.0
2023-05-12 14:35:00,208.42,208.45,208.12,208.16,15063.0,201.3589,201.3879,201.0691,201.1077,15063.0
2023-05-12 14:40:00,208.16,208.34,207.93,208.16,23704.0,201.1077,201.2816,200.8855,201.1077,23704.0
2023-05-12 14:45:00,208.17,208.37,208.13,208.23,14487.0,201.1174,201.3106,201.0787,201.1753,14487.0
2023-05-12 14:50:00,208.26,208.45,208.22,208.38,12393.0,201.2043,201.3879,201.1657,201.3203,12393.0
2023-05-12 14:55:00,208.38,208.5,208.28,208.45,13812.0,201.3203,201.4362,201.2236,201.3879,13812.0
2023-05-12 15:00:00,208.42,208.55,208.31,208.48,10804.0,201.3589,201.4845,201.2526,201.4169,10804.0
2023-05-12 15:05:00,208.55,208.71,208.46,208.66,7857.0,201.4845,201.6391,201.3975,201.5908,7857.0
2023-05-12 15:10:00,208.72,208.81,208.48,208.52,13038.0,201.6487,201.7357,201.4169,201.4555,13038.0
2023-05-12 15:15:00,208.5,208.84,208.5,208.84,11400.0,201.4362,201.7647,201.4362,201.7647,11400.0
2023-05-12 15:20:00,208.87,208.95,208.81,208.83,11838.0,201.7937,201.8709,201.7357,201.755,11838.0
2023-05-12 15:25:00,208.83,208.99,208.77,208.84,11720.0,201.755,201.9096,201.697,201.7647,11720.0
2023-05-12 15:30:00,208.9,209.06,208.79,208.89,27816.0,201.8226,201.9772,201.7164,201.813,27816.0
2023-05-12 15:35:00,209.05,209.2,208.87,209.08,22577.0,201.9676,202.1125,201.7937,201.9965,22577.0
2023-05-12 15:40:00,209.09,209.11,208.93,208.96,24252.0,202.0062,202.0255,201.8516,201.8806,24252.0
2023-05-12 15:45:00,208.96,209.08,208.86,208.86,30974.0,201.8806,201.9965,201.784,201.784,30974.0
2023-05-12 15:50:00,208.76,209.3,208.66,209.25,70161.0,201.6874,202.2091,201.5908,202.1608,70161.0
2023-05-12 15:55:00,209.29,209.58,209.29,209.55,94595.0,202.1994,202.4796,202.1994,202.4506,94595.0
2023-05-15 09:30:00,210.31,210.52,209.25,209.25,51818.0,203.1849,203.3878,202.1608,202.1608,51818.0
2023-05-15 09:35:00,209.36,209.99,209.15,209.99,19815.0,202.2671,202.8757,202.0642,202.8757,19815.0
2023-05-15 09:40:00,209.9,210.22,209.85,209.97,14015.0,202.7888,203.0979,202.7405,202.8564,14015.0
2023-05-15 09:45:00,210.08,210.08,209.62,209.72,13189.0,202.9627,202.9627,202.5182,202.6149,13189.0
2023-05-15 09:50:00,209.75,210.4,209.61,210.02,10556.0,202.6438,203.2718,202.5086,202.9047,10556.0
2023-05-15 09:55:00,210.13,210.5,210.02,210.5,12344.0,203.011,203.3684,202.9047,203.3684,12344.0
2023-05-15 10:00:00,210.46,210.56,210.0,210.21,15187.0,203.3298,203.4264,202.8854,203.0883,15187.0
2023-05-15 10:05:00,210.3,210.34,209.57,209.71,22670.0,203.1752,203.2139,202.4699,202.6052,22670.0
2023-05-15 10:10:00,209.59,209.77,209.48,209.5,13674.0,202.4893,202.6632,202.383,202.4023,13674.0
2023-05-15 10:15:00,209.49,209.64,209.33,209.38,11326.0,202.3927,202.5376,202.2381,202.2864,11326.0
2023-05-15 10:20:00,209.43,209.8,209.43,209.76,4898.0,202.3347,202.6922,202.3347,202.6535,4898.0
2023-05-15 10:25:00,209.81,210.47,209.77,210.47,12460.0,202.7018,203.3395,202.6632,203.3395,12460.0
2023-05-15 10:30:00,210.33,210.62,210.3,210.48,14925.0,203.2042,203.4844,203.1752,203.3491,14925.0
2023-05-15 10:35:00,210.52,210.68,210.21,210.23,13077.0,203.3878,203.5423,203.0883,203.1076,13077.0
2023-05-15 10:40:00,210.31,210.73,210.31,210.53,11647.0,203.1849,203.5906,203.1849,203.3974,11647.0
2023-05-15 10:45:00,210.56,210.67,210.32,210.54,29687.0,203.4264,203.5327,203.1945,203.4071,29687.0
2023-05-15 10:50:00,210.56,210.89,210.49,210.84,10097.0,203.4264,203.7452,203.3588,203.6969,10097.0
2023-05-15 10:55:00,210.9,211.16,210.61,210.84,17520.0,203.7549,204.0061,203.4747,203.6969,17520.0
2023-05-15 11:00:00,210.75,210.87,210.65,210.87,7996.0,203.61,203.7259,203.5134,203.7259,7996.0
2023-05-15 11:05:00,210.78,211.39,210.78,211.22,19087.0,203.6389,204.2283,203.6389,204.064,19087.0
2023-05-15 11:10:00,211.25,211.37,211.21,211.32,7656.0,204.093,204.209,204.0544,204.1607,7656.0
2023-05-15 11:15:00,211.23,211.56,211.18,211.36,15163.0,204.0737,204.3925,204.0254,204.1993,15163.0
2023-05-15 11:20:00,211.32,211.45,211.19,211.45,7204.0,204.1607,204.2862,204.0351,204.2862,7204.0
2023-05-15 11:25:00,211.47,211.65,211.46,211.6,14813.0,204.3056,204.4795,204.2959,204.4312,14813.0
2023-05-15 11:30:00,211.54,211.66,211.14,211.23,15832.0,204.3732,204.4891,203.9868,204.0737,15832.0
2023-05-15 11:35:00,211.26,211.31,211.14,211.15,5874.0,204.1027,204.151,203.9868,203.9964,5874.0
2023-05-15 11:40:00,211.15,211.2,210.86,210.9,10784.0,203.9964,204.0447,203.7162,203.7549,10784.0
2023-05-15 11:45:00,210.88,211.25,210.85,211.25,9055.0,203.7356,204.093,203.7066,204.093,9055.0
2023-05-15 11:50:00,211.29,211.3,210.99,210.99,14356.0,204.1317,204.1413,203.8418,203.8418,14356.0
2023-05-15 11:55:00,211.02,211.17,210.99,211.02,6788.0,203.8708,204.0157,203.8418,203.8708,6788.0
2023-05-15 12:00:00,211.02,211.07,210.86,210.93,7749.0,203.8708,203.9191,203.7162,203.7839,7749.0
2023-05-15 12:05:00,210.97,211.25,210.97,211.13,5069.0,203.8225,204.093,203.8225,203.9771,5069.0
2023-05-15 12:10:00,211.2,211.33,211.17,211.3,11317.0,204.0447,204.1703,204.0157,204.1413,11317.0
2023-05-15 12:15:00,211.29,211.42,211.22,211.34,9664.0,204.1317,204.2573,204.064,204.18,9664.0
2023-05-15 12:20:00,211.35,211.35,211.2,211.28,5520.0,204.1896,204.1896,204.0447,204.122,5520.0
2023-05-15 12:25:00,211.35,211.57,211.22,211.52,7920.0,204.1896,204.4022,204.064,204.3539,7920.0
2023-05-15 12:30:00,211.48,211.53,211.37,211.5,6200.0,204.3152,204.3635,204.209,204.3346,6200.0
2023-05-15 12:35:00,211.45,211.71,211.45,211.62,11772.0,204.2862,204.5374,204.2862,204.4505,11772.0
2023-05-15 12:40:00,211.64,211.96,211.64,211.95,11439.0,204.4698,204.779,204.4698,204.7693,11439.0
2023-05-15 12:45:00,212.0,212.41,212.0,212.39,14585.0,204.8176,205.2137,204.8176,205.1944,14585.0
2023-05-15 12:50:00,212.38,212.69,212.38,212.54,18917.0,205.1847,205.4842,205.1847,205.3393,18917.0
2023-05-15 12:55:00,212.56,212.88,212.54,212.87,14876.0,205.3586,205.6678,205.3393,205.6581,14876.0
2023-05-15 13:00:00,212.81,213.0,212.8,213.0,22851.0,205.6002,205.7837,205.5905,205.7837,22851.0
2023-05-15 13:05:00,213.12,213.19,212.96,213.04,13058.0,205.8997,205.9673,205.7451,205.8224,13058.0
2023-05-15 13:10:00,213.03,213.3,213.01,213.18,9151.0,205.8127,206.0736,205.7934,205.9576,9151.0
2023-05-15 13:15:00,213.3,213.31,212.91,212.94,9404.0,206.0736,206.0832,205.6968,205.7258,9404.0
2023-05-15 13:20:00,212.91,212.91,212.26,212.61,14188.0,205.6968,205.6968,205.0688,205.4069,14188.0
2023-05-15 13:25:00,212.63,212.66,212.02,212.02,15760.0,205.4263,205.4553,204.8369,204.8369,15760.0
2023-05-15 13:30:00,212.03,212.19,211.95,211.95,12053.0,204.8466,205.0012,204.7693,204.7693,12053.0
2023-05-15 13:35:00,211.91,211.91,211.59,211.59,4644.0,204.7307,204.7307,204.4215,204.4215,4644.0
2023-05-15 13:40:00,211.55,211.62,211.19,211.35,5532.0,204.3829,204.4505,204.0351,204.1896,5532.0
2023-05-15 13:45:00,211.4,211.4,211.25,211.38,5890.0,204.2379,204.2379,204.093,204.2186,5890.0
2023-05-15 13:50:00,211.39,211.6,211.38,211.59,8224.0,204.2283,204.4312,204.2186,204.4215,8224.0
2023-05-15 13:55:00,211.58,211.73,211.54,211.64,7690.0,204.4118,204.5568,204.3732,204.4698,7690.0
2023-05-15 14:00:00,211.6,211.8,211.6,211.65,6771.0,204.4312,204.6244,204.4312,204.4795,6771.0
2023-05-15 14:05:00,211.68,211.75,211.64,211.65,4008.0,204.5085,204.5761,204.4698,204.4795,4008.0
2023-05-15 14:10:00,211.61,211.66,211.44,211.5,5073.0,204.4408,204.4891,204.2766,204.3346,5073.0
2023-05-15 14:15:00,211.48,211.48,211.22,211.38,6361.0,204.3152,204.3152,204.064,204.2186,6361.0
2023-05-15 14:20:00,211.35,211.36,211.15,211.15,8603.0,204.1896,204.1993,203.9964,203.9964,8603.0
2023-05-15 14:25:00,211.08,211.3,211.08,211.19,5505.0,203.9288,204.1413,203.9288,204.0351,5505.0
2023-05-15 14:30:00,211.18,211.35,211.17,211.31,7503.0,204.0254,204.1896,204.0157,204.151,7503.0
2023-05-15 14:35:00,211.34,211.39,211.24,211.28,4562.0,204.18,204.2283,204.0834,204.122,4562.0
2023-05-15 14:40:00,211.26,211.51,211.26,211.48,10735.0,204.1027,204.3442,204.1027,204.3152,10735.0
2023-05-15 14:45:00,211.47,211.6,211.39,211.46,5773.0,204.3056,204.4312,204.2283,204.2959,5773.0
2023-05-15 14:50:00,211.48,211.48,211.26,211.34,7687.0,204.3152,204.3152,204.1027,204.18,7687.0
2023-05-15 14:55:00,211.3,211.36,211.17,211.27,7602.0,204.1413,204.1993,204.0157,204.1123,7602.0
2023-05-15 15:00:00,211.28,211.42,211.25,211.4,6593.0,204.122,204.2573,204.093,204.2379,6593.0
2023-05-15 15:05:00,211.35,211.4,211.26,211.32,5126.0,204.1896,204.2379,204.1027,204.1607,5126.0
2023-05-15 15:10:00,211.32,211.53,211.32,211.37,6430.0,204.1607,204.3635,204.1607,204.209,6430.0
2023-05-15 15:15:00,211.39,211.43,211.31,211.39,7495.0,204.2283,204.2669,204.151,204.2283,7495.0
2023-05-15 15:20:00,211.43,211.66,211.31,211.59,12693.0,204.2669,204.4891,204.151,204.4215,12693.0
2023-05-15 15:25:00,211.59,211.64,211.53,211.64,7957.0,204.4215,204.4698,204.3635,204.4698,7957.0
2023-05-15 15:30:00,211.62,211.79,211.58,211.59,12045.0,204.4505,204.6147,204.4118,204.4215,12045.0
2023-05-15 15:35:00,211.57,211.57,211.36,211.41,12419.0,204.4022,204.4022,204.1993,204.2476,12419.0
2023-05-15 15:40:00,211.41,211.47,210.98,211.07,26601.0,204.2476,204.3056,203.8322,203.9191,26601.0
2023-05-15 15:45:00,211.07,211.16,210.87,211.09,34013.0,203.9191,204.0061,203.7259,203.9384,34013.0
2023-05-15 15:50:00,211.06,211.26,211.02,211.02,31673.0,203.9095,204.1027,203.8708,203.8708,31673.0
2023-05-15 15:55:00,211.03,211.42,211.0,211.42,100457.0,203.8805,204.2573,203.8515,204.2573,100457.0
2023-05-16 09:30:00,210.05,210.25,209.59,209.85,63206.0,202.9337,203.1269,202.4893,202.7405,63206.0
2023-05-16 09:35:00,210.03,210.16,209.5,209.7,52879.0,202.9144,203.04,202.4023,202.5955,52879.0
2023-05-16 09:40:00,209.75,210.27,209.41,209.65,21761.0,202.6438,203.1462,202.3154,202.5472,21761.0
2023-05-16 09:45:00,209.62,209.93,208.85,208.88,26302.0,202.5182,202.8177,201.7743,201.8033,26302.0
2023-05-16 09:50:00,208.97,209.01,208.31,208.6,37536.0,201.8903,201.9289,201.2526,201.5328,37536.0
2023-05-16 09:55:00,208.57,209.0,208.45,208.85,17599.0,201.5038,201.9193,201.3879,201.7743,17599.0
2023-05-16 10:00:00,208.93,209.14,208.88,208.96,26119.0,201.8516,202.0545,201.8033,201.8806,26119.0
2023-05-16 10:05:00,208.97,209.28,208.7,208.74,27773.0,201.8903,202.1898,201.6294,201.6681,27773.0
2023-05-16 10:10:00,208.8,208.85,207.95,208.3,23799.0,201.726,201.7743,200.9048,201.243,23799.0
2023-05-16 10:15:00,208.22,208.37,208.09,208.14,13636.0,201.1657,201.3106,201.0401,201.0884,13636.0
2023-05-16 10:20:00,208.19,208.41,208.04,208.12,11763.0,201.1367,201.3492,200.9918,201.0691,11763.0
2023-05-16 10:25:00,208.19,208.67,208.07,208.67,9707.0,201.1367,201.6004,201.0208,201.6004,9707.0
2023-05-16 10:30:00,208.82,208.93,208.58,208.87,20632.0,201.7454,201.8516,201.5135,201.7937,20632.0
2023-05-16 10:35:00,208.88,208.88,208.52,208.73,14616.0,201.8033,201.8033,201.4555,201.6584,14616.0
2023-05-16 10:40:00,208.8,209.05,208.54,208.96,11284.0,201.726,201.9676,201.4748,201.8806,11284.0
2023-05-16 10:45:00,208.98,209.3,208.85,209.3,15008.0,201.8999,202.2091,201.7743,202.2091,15008.0
2023-05-16 10:50:00,209.3,209.36,208.89,208.98,25186.0,202.2091,202.2671,201.813,201.8999,25186.0
2023-05-16 10:55:00,209.02,209.25,208.87,208.94,12339.0,201.9386,202.1608,201.7937,201.8613,12339.0
2023-05-16 11:00:00,209.01,209.4,209.0,209.39,18674.0,201.9289,202.3057,201.9193,202.296,18674.0
2023-05-16 11:05:00,209.44,209.79,209.35,209.75,20090.0,202.3443,202.6825,202.2574,202.6438,20090.0
2023-05-16 11:10:00,209.76,209.76,209.16,209.16,9764.0,202.6535,202.6535,202.0738,202.0738,9764.0
2023-05-16 11:15:00,209.13,209.5,209.12,209.31,8777.0,202.0448,202.4023,202.0352,202.2188,8777.0
2023-05-16 11:20:00,209.38,209.39,209.11,209.24,13651.0,202.2864,202.296,202.0255,202.1511,13651.0
2023-05-16 11:25:00,209.24,209.6,209.21,209.58,16884.0,202.1511,202.4989,202.1221,202.4796,16884.0
2023-05-16 11:30:00,209.59,209.71,209.54,209.61,12996.0,202.4893,202.6052,202.441,202.5086,12996.0
2023-05-16 11:35:00,209.67,209.69,209.16,209.3,12858.0,202.5666,202.5859,202.0738,202.2091,12858.0
2023-05-16 11:40:00,209.25,209.66,209.25,209.62,13494.0,202.1608,202.5569,202.1608,202.5182,13494.0
2023-05-16 11:45:00,209.61,209.61,209.28,209.53,15699.0,202.5086,202.5086,202.1898,202.4313,15699.0
2023-05-16 11:50:00,209.48,209.5,209.11,209.29,10720.0,202.383,202.4023,202.0255,202.1994,10720.0
2023-05-16 11:55:00,209.26,209.46,209.17,209.42,11271.0,202.1704,202.3637,202.0835,202.325,11271.0
2023-05-16 12:00:00,209.49,209.5,209.09,209.21,31784.0,202.3927,202.4023,202.0062,202.1221,31784.0
2023-05-16 12:05:00,209.26,209.38,209.22,209.28,8258.0,202.1704,202.2864,202.1318,202.1898,8258.0
2023-05-16 12:10:00,209.25,209.31,209.1,209.24,15727.0,202.1608,202.2188,202.0159,202.1511,15727.0
2023-05-16 12:15:00,209.22,209.26,209.09,209.13,9399.0,202.1318,202.1704,202.0062,202.0448,9399.0
2023-05-16 12:20:00,209.17,209.17,208.9,209.09,15695.0,202.0835,202.0835,201.8226,202.0062,15695.0
2023-05-16 12:25:00,209.09,209.1,208.89,209.08,10299.0,202.0062,202.0159,201.813,201.9965,10299.0
2023-05-16 12:30:00,209.09,209.2,208.99,209.05,18962.0,202.0062,202.1125,201.9096,201.9676,18962.0
2023-05-16 12:35:00,209.1,209.26,208.87,209.23,22747.0,202.0159,202.1704,201.7937,202.1415,22747.0
2023-05-16 12:40:00,209.26,209.34,208.96,208.99,15808.0,202.1704,202.2477,201.8806,201.9096,15808.0
2023-05-16 12:45:00,208.99,208.99,208.52,208.74,19945.0,201.9096,201.9096,201.4555,201.6681,19945.0
2023-05-16 12:50:00,208.75,209.0,208.71,209.0,11276.0,201.6777,201.9193,201.6391,201.9193,11276.0
2023-05-16 12:55:00,209.0,209.13,208.84,208.97,16766.0,201.9193,202.0448,201.7647,201.8903,16766.0
2023-05-16 13:00:00,209.0,209.02,208.78,208.83,11861.0,201.9193,201.9386,201.7067,201.755,11861.0
2023-05-16 13:05:00,208.83,209.0,208.78,208.94,9659.0,201.755,201.9193,201.7067,201.8613,9659.0
2023-05-16 13:10:00,208.94,209.01,208.82,208.95,7174.0,201.8613,201.9289,201.7454,201.8709,7174.0
2023-05-16 13:15:00,209.02,209.11,208.78,208.78,27238.0,201.9386,202.0255,201.7067,201.7067,27238.0
2023-05-16 13:20:00,208.8,208.94,208.66,208.86,10228.0,201.726,201.8613,201.5908,201.784,10228.0
2023-05-16 13:25:00,208.8,208.86,208.54,208.54,13715.0,201.726,201.784,201.4748,201.4748,13715.0
2023-05-16 13:30:00,208.58,208.71,208.53,208.53,7903.0,201.5135,201.6391,201.4652,201.4652,7903.0
2023-05-16 13:35:00,208.52,208.55,208.39,208.43,7574.0,201.4555,201.4845,201.3299,201.3686,7574.0
2023-05-16 13:40:00,208.38,208.38,208.02,208.04,12404.0,201.3203,201.3203,200.9725,200.9918,12404.0
2023-05-16 13:45:00,208.08,208.3,208.04,208.27,13359.0,201.0304,201.243,200.9918,201.214,13359.0
2023-05-16 13:50:00,208.34,208.41,208.3,208.35,10215.0,201.2816,201.3492,201.243,201.2913,10215.0
2023-05-16 13:55:00,208.35,208.37,208.22,208.26,10869.0,201.2913,201.3106,201.1657,201.2043,10869.0
2023-05-16 14:00:00,208.29,208.29,207.8,207.93,20843.0,201.2333,201.2333,200.7599,200.8855,20843.0
2023-05-16 14:05:00,207.96,208.03,207.84,208.03,8680.0,200.9145,200.9821,200.7986,200.9821,8680.0
2023-05-16 14:10:00,208.0,208.21,207.91,208.09,18058.0,200.9531,201.156,200.8662,201.0401,18058.0
2023-05-16 14:15:00,208.13,208.13,207.83,208.13,20023.0,201.0787,201.0787,200.7889,201.0787,20023.0
2023-05-16 14:20:00,208.15,208.15,207.74,207.83,14427.0,201.0981,201.0981,200.7019,200.7889,14427.0
2023-05-16 14:25:00,207.8,207.96,207.75,207.95,14109.0,200.7599,200.9145,200.7116,200.9048,14109.0
2023-05-16 14:30:00,207.93,207.96,207.68,207.94,20794.0,200.8855,200.9145,200.644,200.8952,20794.0
2023-05-16 14:35:00,207.94,208.05,207.86,208.0,13489.0,200.8952,201.0014,200.8179,200.9531,13489.0
2023-05-16 14:40:00,207.99,208.0,207.83,207.93,8233.0,200.9435,200.9531,200.7889,200.8855,8233.0
2023-05-16 14:45:00,207.94,208.02,207.88,207.94,10043.0,200.8952,200.9725,200.8372,200.8952,10043.0
2023-05-16 14:50:00,207.95,208.09,207.9,208.01,6935.0,200.9048,201.0401,200.8565,200.9628,6935.0
2023-05-16 14:55:00,208.03,208.03,207.83,207.88,11872.0,200.9821,200.9821,200.7889,200.8372,11872.0
2023-05-16 15:00:00,207.91,208.0,207.89,207.96,7671.0,200.8662,200.9531,200.8469,200.9145,7671.0
2023-05-16 15:05:00,207.95,208.01,207.8,207.8,10250.0,200.9048,200.9628,200.7599,200.7599,10250.0
2023-05-16 15:10:00,207.76,208.07,207.76,207.85,11316.0,200.7213,201.0208,200.7213,200.8082,11316.0
2023-05-16 15:15:00,207.86,207.86,207.69,207.71,19762.0,200.8179,200.8179,200.6536,200.673,19762.0
2023-05-16 15:20:00,207.66,207.82,207.61,207.81,10262.0,200.6247,200.7792,200.5763,200.7696,10262.0
2023-05-16 15:25:00,207.82,207.94,207.81,207.9,15388.0,200.7792,200.8952,200.7696,200.8565,15388.0
2023-05-16 15:30:00,207.85,207.88,207.66,207.68,20899.0,200.8082,200.8372,200.6247,200.644,20899.0
2023-05-16 15:35:00,207.68,207.8,207.61,207.78,21869.0,200.644,200.7599,200.5763,200.7406,21869.0
2023-05-16 15:40:00,207.78,207.81,207.68,207.72,29485.0,200.7406,200.7696,200.644,200.6826,29485.0
2023-05-16 15:45:00,207.69,207.89,207.68,207.77,46155.0,200.6536,200.8469,200.644,200.7309,46155.0
2023-05-16 15:50:00,207.8,207.8,207.19,207.21,97360.0,200.7599,200.7599,200.1706,200.1899,97360.0
2023-05-16 15:55:00,207.23,207.29,207.05,207.21,107281.0,200.2092,200.2672,200.0353,200.1899,107281.0
2023-05-17 09:30:00,209.28,209.94,208.65,209.01,103124.0,202.1898,202.8274,201.5811,201.9289,103124.0
2023-05-17 09:35:00,209.01,209.36,208.75,209.13,20486.0,201.9289,202.2671,201.6777,202.0448,20486.0
2023-05-17 09:40:00,209.16,209.57,208.73,209.44,22218.0,202.0738,202.4699,201.6584,202.3443,22218.0
2023-05-17 09:45:00,209.37,210.29,209.3,209.86,53154.0,202.2767,203.1655,202.2091,202.7501,53154.0
2023-05-17 09:50:00,209.87,210.26,209.46,209.64,24353.0,202.7598,203.1366,202.3637,202.5376,24353.0
2023-05-17 09:55:00,209.64,210.21,209.64,210.0,37892.0,202.5376,203.0883,202.5376,202.8854,37892.0
2023-05-17 10:00:00,209.89,210.4,209.76,210.21,21404.0,202.7791,203.2718,202.6535,203.0883,21404.0
2023-05-17 10:05:00,210.2,210.72,210.19,210.64,19062.0,203.0786,203.581,203.0689,203.5037,19062.0
2023-05-17 10:10:00,210.65,210.72,209.97,210.08,7577.0,203.5134,203.581,202.8564,202.9627,7577.0
2023-05-17 10:15:00,209.98,210.24,209.82,209.82,15406.0,202.8661,203.1172,202.7115,202.7115,15406.0
2023-05-17 10:20:00,209.91,210.59,209.91,210.51,15646.0,202.7984,203.4554,202.7984,203.3781,15646.0
2023-05-17 10:25:00,210.58,210.74,210.42,210.66,20719.0,203.4457,203.6003,203.2911,203.523,20719.0
2023-05-17 10:30:00,210.67,210.73,210.22,210.43,8656.0,203.5327,203.5906,203.0979,203.3008,8656.0
2023-05-17 10:35:00,210.45,210.5,209.92,209.93,10007.0,203.3201,203.3684,202.8081,202.8177,10007.0
2023-05-17 10:40:00,209.96,210.05,209.8,209.9,8024.0,202.8467,202.9337,202.6922,202.7888,8024.0
2023-05-17 10:45:00,209.9,210.13,209.84,210.04,11377.0,202.7888,203.011,202.7308,202.924,11377.0
2023-05-17 10:50:00,210.06,210.3,209.99,210.25,7985.0,202.9433,203.1752,202.8757,203.1269,7985.0
2023-05-17 10:55:00,210.25,210.45,209.92,210.34,21671.0,203.1269,203.3201,202.8081,203.2139,21671.0
2023-05-17 11:00:00,210.24,210.5,210.2,210.45,10259.0,203.1172,203.3684,203.0786,203.3201,10259.0
2023-05-17 11:05:00,210.43,210.73,210.36,210.43,10741.0,203.3008,203.5906,203.2332,203.3008,10741.0
2023-05-17 11:10:00,210.39,210.5,210.37,210.5,2698.0,203.2622,203.3684,203.2428,203.3684,2698.0
2023-05-17 11:15:00,210.49,211.4,210.48,210.99,24635.0,203.3588,204.2379,203.3491,203.8418,24635.0
2023-05-17 11:20:00,210.99,211.19,210.62,210.72,11632.0,203.8418,204.0351,203.4844,203.581,11632.0
2023-05-17 11:25:00,210.78,211.12,210.69,211.1,10556.0,203.6389,203.9674,203.552,203.9481,10556.0
2023-05-17 11:30:00,211.11,211.19,210.69,210.76,6591.0,203.9578,204.0351,203.552,203.6196,6591.0
2023-05-17 11:35:00,210.81,211.18,210.77,211.14,9235.0,203.6679,204.0254,203.6293,203.9868,9235.0
2023-05-17 11:40:00,211.2,211.51,211.16,211.39,26185.0,204.0447,204.3442,204.0061,204.2283,26185.0
2023-05-17 11:45:00,211.42,211.52,211.29,211.3,9416.0,204.2573,204.3539,204.1317,204.1413,9416.0
2023-05-17 11:50:00,211.42,211.83,211.4,211.8,21231.0,204.2573,204.6534,204.2379,204.6244,21231.0
2023-05-17 11:55:00,211.77,211.82,211.46,211.6,35350.0,204.5954,204.6437,204.2959,204.4312,35350.0
2023-05-17 12:00:00,211.67,212.0,211.67,211.8,22875.0,204.4988,204.8176,204.4988,204.6244,22875.0
2023-05-17 12:05:00,211.83,211.88,211.61,211.64,4732.0,204.6534,204.7017,204.4408,204.4698,4732.0
2023-05-17 12:10:00,211.67,211.74,211.48,211.48,7035.0,204.4988,204.5664,204.3152,204.3152,7035.0
2023-05-17 12:15:00,211.47,211.84,211.43,211.82,11443.0,204.3056,204.663,204.2669,204.6437,11443.0
2023-05-17 12:20:00,211.83,211.83,211.59,211.69,5473.0,204.6534,204.6534,204.4215,204.5181,5473.0
2023-05-17 12:25:00,211.61,211.8,211.51,211.79,8088.0,204.4408,204.6244,204.3442,204.6147,8088.0
2023-05-17 12:30:00,211.76,211.97,211.74,211.86,12828.0,204.5857,204.7886,204.5664,204.6824,12828.0
2023-05-17 12:35:00,211.88,212.34,211.88,212.33,15576.0,204.7017,205.1461,204.7017,205.1364,15576.0
2023-05-17 12:40:00,212.4,212.56,212.29,212.56,14553.0,205.2041,205.3586,205.0978,205.3586,14553.0
2023-05-17 12:45:00,212.62,213.25,212.52,213.21,61150.0,205.4166,206.0253,205.32,205.9866,61150.0
2023-05-17 12:50:00,213.25,213.45,212.94,213.45,34685.0,206.0253,206.2185,205.7258,206.2185,34685.0
2023-05-17 12:55:00,213.38,213.65,213.29,213.6,76410.0,206.1509,206.4117,206.0639,206.3634,76410.0
2023-05-17 13:00:00,213.65,213.72,213.23,213.3,15428.0,206.4117,206.4793,206.0059,206.0736,15428.0
2023-05-17 13:05:00,213.35,213.7,213.16,213.16,22647.0,206.1219,206.46,205.9383,205.9383,22647.0
2023-05-17 13:10:00,213.15,213.15,212.85,212.9,12957.0,205.9287,205.9287,205.6388,205.6871,12957.0
2023-05-17 13:15:00,212.82,212.83,212.7,212.78,5082.0,205.6098,205.6195,205.4939,205.5712,5082.0
2023-05-17 13:20:00,213.0,213.13,212.82,212.82,14920.0,205.7837,205.9093,205.6098,205.6098,14920.0
2023-05-17 13:25:00,212.82,213.05,212.82,212.98,6064.0,205.6098,205.832,205.6098,205.7644,6064.0
2023-05-17 13:30:00,213.1,213.64,213.06,213.64,18044.0,205.8803,206.4021,205.8417,206.4021,18044.0
2023-05-17 13:35:00,213.56,213.65,213.2,213.21,13445.0,206.3248,206.4117,205.977,205.9866,13445.0
2023-05-17 13:40:00,213.31,213.42,213.21,213.25,8186.0,206.0832,206.1895,205.9866,206.0253,8186.0
2023-05-17 13:45:00,213.3,213.51,213.21,213.51,4504.0,206.0736,206.2765,205.9866,206.2765,4504.0
2023-05-17 13:50:00,213.53,213.84,213.48,213.48,21669.0,206.2958,206.5953,206.2475,206.2475,21669.0
2023-05-17 13:55:00,213.46,213.48,213.21,213.28,4683.0,206.2282,206.2475,205.9866,206.0543,4683.0
2023-05-17 14:00:00,213.28,213.42,212.92,212.92,6944.0,206.0543,206.1895,205.7064,205.7064,6944.0
2023-05-17 14:05:00,212.95,213.01,212.62,212.86,11643.0,205.7354,205.7934,205.4166,205.6485,11643.0
2023-05-17 14:10:00,212.91,213.15,212.85,212.85,6836.0,205.6968,205.9287,205.6388,205.6388,6836.0
2023-05-17 14:15:00,212.89,212.9,212.6,212.9,6139.0,205.6775,205.6871,205.3973,205.6871,6139.0
2023-05-17 14:20:00,212.88,212.88,212.53,212.53,12242.0,205.6678,205.6678,205.3297,205.3297,12242.0
2023-05-17 14:25:00,212.53,212.58,212.23,212.23,31597.0,205.3297,205.378,205.0398,205.0398,31597.0
2023-05-17 14:30:00,212.28,212.35,211.97,212.03,7176.0,205.0881,205.1558,204.7886,204.8466,7176.0
2023-05-17 14:35:00,212.07,212.34,212.06,212.27,11747.0,204.8852,205.1461,204.8756,205.0785,11747.0
2023-05-17 14:40:00,212.3,212.41,212.21,212.3,13192.0,205.1075,205.2137,205.0205,205.1075,13192.0
2023-05-17 14:45:00,212.31,212.41,212.09,212.25,10168.0,205.1171,205.2137,204.9046,205.0591,10168.0
2023-05-17 14:50:00,212.27,212.27,211.94,212.08,14585.0,205.0785,205.0785,204.7596,204.8949,14585.0
2023-05-17 14:55:00,212.07,212.08,211.9,211.99,7726.0,204.8852,204.8949,204.721,204.808,7726.0
2023-05-17 15:00:00,211.96,212.16,211.9,211.97,17330.0,204.779,204.9722,204.721,204.7886,17330.0
2023-05-17 15:05:00,211.97,212.3,211.94,212.28,14775.0,204.7886,205.1075,204.7596,205.0881,14775.0
2023-05-17 15:10:00,212.26,212.31,212.0,212.21,10623.0,205.0688,205.1171,204.8176,205.0205,10623.0
2023-05-17 15:15:00,212.16,212.4,212.13,212.14,20517.0,204.9722,205.2041,204.9432,204.9529,20517.0
2023-05-17 15:20:00,212.21,212.27,211.84,211.84,15566.0,205.0205,205.0785,204.663,204.663,15566.0
2023-05-17 15:25:00,211.83,212.14,211.78,211.96,11582.0,204.6534,204.9529,204.6051,204.779,11582.0
2023-05-17 15:30:00,211.95,212.19,211.91,211.97,13772.0,204.7693,205.0012,204.7307,204.7886,13772.0
2023-05-17 15:35:00,211.96,212.15,211.78,211.88,26856.0,204.779,204.9625,204.6051,204.7017,26856.0
2023-05-17 15:40:00,211.81,212.03,211.78,211.95,46994.0,204.6341,204.8466,204.6051,204.7693,46994.0
2023-05-17 15:45:00,211.95,212.23,211.89,212.08,50311.0,204.7693,205.0398,204.7113,204.8949,50311.0
2023-05-17 15:50:00,212.13,212.33,211.91,212.03,62224.0,204.9432,205.1364,204.7307,204.8466,62224.0
2023-05-17 15:55:00,212.01,212.19,211.77,212.11,158806.0,204.8273,205.0012,204.5954,204.9239,158806.0
2023-05-18 09:30:00,211.0,211.26,210.23,210.98,43021.0,203.8515,204.1027,203.1076,203.8322,43021.0
2023-05-18 09:35:00,210.79,211.71,210.66,211.71,18191.0,203.6486,204.5374,203.523,204.5374,18191.0
2023-05-18 09:40:00,211.5,211.95,211.27,211.48,20821.0,204.3346,204.7693,204.1123,204.3152,20821.0
2023-05-18 09:45:00,211.52,211.91,210.89,211.11,16837.0,204.3539,204.7307,203.7452,203.9578,16837.0
2023-05-18 09:50:00,210.95,211.05,210.49,210.53,19895.0,203.8032,203.8998,203.3588,203.3974,19895.0
2023-05-18 09:55:00,210.44,211.09,210.43,211.02,19229.0,203.3105,203.9384,203.3008,203.8708,19229.0
2023-05-18 10:00:00,211.09,211.66,211.09,211.49,28592.0,203.9384,204.4891,203.9384,204.3249,28592.0
2023-05-18 10:05:00,211.49,212.52,211.46,212.24,26083.0,204.3249,205.32,204.2959,205.0495,26083.0
2023-05-18 10:10:00,212.25,212.66,212.21,212.36,24046.0,205.0591,205.4553,205.0205,205.1654,24046.0
2023-05-18 10:15:00,212.46,213.3,212.37,213.3,24530.0,205.262,206.0736,205.1751,206.0736,24530.0
2023-05-18 10:20:00,213.28,213.76,213.28,213.75,15198.0,206.0543,206.518,206.0543,206.5083,15198.0
2023-05-18 10:25:00,213.69,214.21,213.59,214.15,25579.0,206.4504,206.9527,206.3537,206.8948,25579.0
2023-05-18 10:30:00,214.21,214.69,214.11,214.65,21135.0,206.9527,207.4165,206.8561,207.3778,21135.0
2023-05-18 10:35:00,214.71,214.9,214.2,214.9,34993.0,207.4358,207.6194,206.9431,207.6194,34993.0
2023-05-18 10:40:00,214.84,214.9,214.73,214.87,27343.0,207.5614,207.6194,207.4551,207.5904,27343.0
2023-05-18 10:45:00,214.9,215.12,214.54,214.89,35306.0,207.6194,207.8319,207.2716,207.6097,35306.0
2023-05-18 10:50:00,214.91,215.22,214.76,215.22,40966.0,207.629,207.9285,207.4841,207.9285,40966.0
2023-05-18 10:55:00,215.2,215.43,215.18,215.32,17143.0,207.9092,208.1314,207.8899,208.0251,17143.0
2023-05-18 11:00:00,215.39,215.66,215.35,215.42,12011.0,208.0928,208.3536,208.0541,208.1217,12011.0
2023-05-18 11:05:00,215.41,215.41,214.7,214.83,21794.0,208.1121,208.1121,207.4261,207.5517,21794.0
2023-05-18 11:10:00,214.79,214.79,214.18,214.31,11735.0,207.5131,207.5131,206.9238,207.0494,11735.0
2023-05-18 11:15:00,214.31,214.38,214.05,214.13,14523.0,207.0494,207.117,206.7982,206.8755,14523.0
2023-05-18 11:20:00,214.15,214.17,213.58,213.73,19196.0,206.8948,206.9141,206.3441,206.489,19196.0
2023-05-18 11:25:00,213.79,214.11,213.57,214.05,13339.0,206.547,206.8561,206.3344,206.7982,13339.0
2023-05-18 11:30:00,214.09,214.3,213.99,214.12,18537.0,206.8368,207.0397,206.7402,206.8658,18537.0
2023-05-18 11:35:00,214.08,214.64,214.07,214.51,11371.0,206.8271,207.3682,206.8175,207.2426,11371.0
2023-05-18 11:40:00,214.58,214.83,214.48,214.72,9297.0,207.3102,207.5517,207.2136,207.4455,9297.0
2023-05-18 11:45:00,214.78,214.84,214.54,214.73,13135.0,207.5034,207.5614,207.2716,207.4551,13135.0
2023-05-18 11:50:00,214.69,214.91,214.69,214.81,5635.0,207.4165,207.629,207.4165,207.5324,5635.0
2023-05-18 11:55:00,214.83,214.98,213.6,213.87,18298.0,207.5517,207.6967,206.3634,206.6243,18298.0
2023-05-18 12:00:00,213.9,213.9,213.21,213.27,9386.0,206.6532,206.6532,205.9866,206.0446,9386.0
2023-05-18 12:05:00,213.21,213.23,212.76,213.01,11539.0,205.9866,206.0059,205.5519,205.7934,11539.0
2023-05-18 12:10:00,212.97,213.26,212.61,212.61,17170.0,205.7548,206.0349,205.4069,205.4069,17170.0
2023-05-18 12:15:00,212.66,212.92,212.33,212.86,21914.0,205.4553,205.7064,205.1364,205.6485,21914.0
2023-05-18 12:20:00,212.88,213.15,212.7,213.09,16558.0,205.6678,205.9287,205.4939,205.8707,16558.0
2023-05-18 12:25:00,213.08,213.08,212.65,212.95,11972.0,205.861,205.861,205.4456,205.7354,11972.0
2023-05-18 12:30:00,212.98,213.16,212.74,212.75,9043.0,205.7644,205.9383,205.5325,205.5422,9043.0
2023-05-18 12:35:00,212.85,212.97,212.55,212.55,9106.0,205.6388,205.7548,205.349,205.349,9106.0
2023-05-18 12:40:00,212.6,212.74,212.26,212.64,17940.0,205.3973,205.5325,205.0688,205.4359,17940.0
2023-05-18 12:45:00,212.63,212.73,212.5,212.52,4550.0,205.4263,205.5229,205.3007,205.32,4550.0
2023-05-18 12:50:00,212.5,212.68,212.35,212.5,10551.0,205.3007,205.4746,205.1558,205.3007,10551.0
2023-05-18 12:55:00,212.5,212.82,212.4,212.82,13816.0,205.3007,205.6098,205.2041,205.6098,13816.0
2023-05-18 13:00:00,212.73,213.28,212.73,212.96,13830.0,205.5229,206.0543,205.5229,205.7451,13830.0
2023-05-18 13:05:00,213.04,213.09,212.89,213.05,5110.0,205.8224,205.8707,205.6775,205.832,5110.0
2023-05-18 13:10:00,213.06,213.06,212.68,212.79,9846.0,205.8417,205.8417,205.4746,205.5809,9846.0
2023-05-18 13:15:00,212.79,213.14,212.73,213.12,4904.0,205.5809,205.919,205.5229,205.8997,4904.0
2023-05-18 13:20:00,213.15,213.38,213.11,213.28,14355.0,205.9287,206.1509,205.89,206.0543,14355.0
2023-05-18 13:25:00,213.22,213.46,212.65,212.65,17860.0,205.9963,206.2282,205.4456,205.4456,17860.0
2023-05-18 13:30:00,212.62,212.93,212.62,212.81,8697.0,205.4166,205.7161,205.4166,205.6002,8697.0
2023-05-18 13:35:00,212.81,212.89,212.6,212.6,8416.0,205.6002,205.6775,205.3973,205.3973,8416.0
2023-05-18 13:40:00,212.66,212.72,212.22,212.24,17059.0,205.4553,205.5132,205.0302,205.0495,17059.0
2023-05-18 13:45:00,212.21,212.63,212.0,212.59,18532.0,205.0205,205.4263,204.8176,205.3876,18532.0
2023-05-18 13:50:00,212.67,212.83,212.63,212.64,7525.0,205.4649,205.6195,205.4263,205.4359,7525.0
2023-05-18 13:55:00,212.69,212.69,212.3,212.42,14432.0,205.4842,205.4842,205.1075,205.2234,14432.0
2023-05-18 14:00:00,212.51,212.73,212.42,212.5,15537.0,205.3103,205.5229,205.2234,205.3007,15537.0
2023-05-18 14:05:00,212.5,212.6,212.31,212.31,11057.0,205.3007,205.3973,205.1171,205.1171,11057.0
2023-05-18 14:10:00,212.28,212.45,212.18,212.42,8182.0,205.0881,205.2524,204.9915,205.2234,8182.0
2023-05-18 14:15:00,212.43,213.0,212.42,212.99,6596.0,205.233,205.7837,205.2234,205.7741,6596.0
2023-05-18 14:20:00,213.04,213.25,212.94,213.17,11042.0,205.8224,206.0253,205.7258,205.948,11042.0
2023-05-18 14:25:00,213.21,213.74,213.18,213.48,14222.0,205.9866,206.4987,205.9576,206.2475,14222.0
2023-05-18 14:30:00,213.5,213.75,213.46,213.67,4654.0,206.2668,206.5083,206.2282,206.431,4654.0
2023-05-18 14:35:00,213.73,213.81,213.59,213.59,8517.0,206.489,206.5663,206.3537,206.3537,8517.0
2023-05-18 14:40:00,213.62,213.62,213.41,213.49,6415.0,206.3827,206.3827,206.1798,206.2571,6415.0
2023-05-18 14:45:00,213.57,213.73,213.42,213.66,8203.0,206.3344,206.489,206.1895,206.4214,8203.0
2023-05-18 14:50:00,213.73,213.89,213.69,213.75,13041.0,206.489,206.6436,206.4504,206.5083,13041.0
2023-05-18 14:55:00,213.78,213.86,213.58,213.67,12734.0,206.5373,206.6146,206.3441,206.431,12734.0
2023-05-18 15:00:00,213.69,213.9,213.57,213.57,12821.0,206.4504,206.6532,206.3344,206.3344,12821.0
2023-05-18 15:05:00,213.57,214.01,213.57,213.98,10079.0,206.3344,206.7595,206.3344,206.7305,10079.0
2023-05-18 15:10:00,214.02,214.29,214.01,214.29,13651.0,206.7692,207.03,206.7595,207.03,13651.0
2023-05-18 15:15:00,214.28,214.5,214.2,214.49,16005.0,207.0204,207.2329,206.9431,207.2233,16005.0
2023-05-18 15:20:00,214.52,214.61,214.3,214.38,17599.0,207.2522,207.3392,207.0397,207.117,17599.0
2023-05-18 15:25:00,214.37,214.37,214.13,214.14,21618.0,207.1073,207.1073,206.8755,206.8851,21618.0
2023-05-18 15:30:00,214.16,214.41,214.14,214.34,23303.0,206.9044,207.146,206.8851,207.0783,23303.0
2023-05-18 15:35:00,214.32,214.41,214.22,214.4,35361.0,207.059,207.146,206.9624,207.1363,35361.0
2023-05-18 15:40:00,214.39,214.79,214.28,214.79,44927.0,207.1266,207.5131,207.0204,207.5131,44927.0
2023-05-18 15:45:00,214.81,214.98,214.56,214.66,28450.0,207.5324,207.6967,207.2909,207.3875,28450.0
2023-05-18 15:50:00,214.7,215.23,214.64,214.81,48748.0,207.4261,207.9382,207.3682,207.5324,48748.0
2023-05-18 15:55:00,214.81,215.07,214.64,214.72,110885.0,207.5324,207.7836,207.3682,207.4455,110885.0
2023-05-19 09:30:00,219.46,219.89,218.41,218.86,224147.0,212.0249,212.4403,211.0105,211.4452,224147.0
2023-05-19 09:35:00,218.84,219.1,217.5,218.01,47345.0,211.4259,211.6771,210.1313,210.624,47345.0
2023-05-19 09:40:00,218.23,218.5,217.18,217.24,45624.0,210.8365,211.0974,209.8221,209.8801,45624.0
2023-05-19 09:45:00,217.27,217.88,217.27,217.4,27160.0,209.9091,210.4984,209.9091,210.0347,27160.0
2023-05-19 09:50:00,217.35,218.9,217.34,218.65,67722.0,209.9864,211.4838,209.9767,211.2423,67722.0
2023-05-19 09:55:00,218.64,218.79,218.07,218.79,27029.0,211.2327,211.3776,210.682,211.3776,27029.0
2023-05-19 10:00:00,218.78,218.88,217.88,217.99,36976.0,211.3679,211.4645,210.4984,210.6047,36976.0
2023-05-19 10:05:00,218.02,218.54,217.83,218.41,29553.0,210.6337,211.136,210.4501,211.0105,29553.0
2023-05-19 10:10:00,218.42,218.58,217.63,217.78,22312.0,211.0201,211.1747,210.2569,210.4018,22312.0
2023-05-19 10:15:00,217.82,218.08,215.62,215.62,157450.0,210.4404,210.6916,208.315,208.315,157450.0
2023-05-19 10:20:00,215.78,216.51,214.93,215.27,58794.0,208.4696,209.1748,207.6483,207.9768,58794.0
2023-05-19 10:25:00,215.18,216.12,215.18,215.68,37679.0,207.8899,208.798,207.8899,208.3729,37679.0
2023-05-19 10:30:00,215.65,215.84,215.47,215.83,38169.0,208.344,208.5275,208.1701,208.5179,38169.0
2023-05-19 10:35:00,215.92,216.23,215.05,215.26,32856.0,208.6048,208.9043,207.7643,207.9672,32856.0
2023-05-19 10:40:00,215.27,216.45,215.25,216.36,42722.0,207.9768,209.1169,207.9575,209.0299,42722.0
2023-05-19 10:45:00,216.38,216.45,215.65,215.65,22087.0,209.0492,209.1169,208.344,208.344,22087.0
2023-05-19 10:50:00,215.75,216.72,215.72,216.52,29165.0,208.4406,209.3777,208.4116,209.1845,29165.0
2023-05-19 10:55:00,216.44,216.62,216.15,216.57,15693.0,209.1072,209.2811,208.827,209.2328,15693.0
2023-05-19 11:00:00,216.63,216.92,216.59,216.72,20922.0,209.2908,209.5709,209.2521,209.3777,20922.0
2023-05-19 11:05:00,216.69,216.69,215.65,215.67,33903.0,209.3487,209.3487,208.344,208.3633,33903.0
2023-05-19 11:10:00,215.67,215.85,215.1,215.11,22886.0,208.3633,208.5372,207.8126,207.8223,22886.0
2023-05-19 11:15:00,215.08,215.08,214.01,214.16,48751.0,207.7933,207.7933,206.7595,206.9044,48751.0
2023-05-19 11:20:00,214.18,214.8,214.16,214.33,33153.0,206.9238,207.5228,206.9044,207.0687,33153.0
2023-05-19 11:25:00,214.27,214.7,213.87,213.93,20547.0,207.0107,207.4261,206.6243,206.6822,20547.0
2023-05-19 11:30:00,213.98,214.04,213.19,213.74,37131.0,206.7305,206.7885,205.9673,206.4987,37131.0
2023-05-19 11:35:00,213.68,213.71,212.95,213.43,24263.0,206.4407,206.4697,205.7354,206.1992,24263.0
2023-05-19 11:40:00,213.41,214.15,213.19,213.76,43828.0,206.1798,206.8948,205.9673,206.518,43828.0
2023-05-19 11:45:00,213.86,214.34,213.83,214.01,18328.0,206.6146,207.0783,206.5856,206.7595,18328.0
2023-05-19 11:50:00,213.94,213.99,213.62,213.95,30425.0,206.6919,206.7402,206.3827,206.7016,30425.0
2023-05-19 11:55:00,213.89,214.33,213.67,213.67,26139.0,206.6436,207.0687,206.431,206.431,26139.0
2023-05-19 12:00:00,213.67,213.85,213.32,213.78,18189.0,206.431,206.6049,206.0929,206.5373,18189.0
2023-05-19 12:05:00,213.83,213.85,213.25,213.54,16549.0,206.5856,206.6049,206.0253,206.3054,16549.0
2023-05-19 12:10:00,213.58,213.99,213.58,213.95,25936.0,206.3441,206.7402,206.3441,206.7016,25936.0
2023-05-19 12:15:00,213.95,214.21,213.44,214.03,20231.0,206.7016,206.9527,206.2088,206.7788,20231.0
2023-05-19 12:20:00,214.08,214.31,213.89,214.14,14765.0,206.8271,207.0494,206.6436,206.8851,14765.0
2023-05-19 12:25:00,214.26,214.46,214.01,214.16,39517.0,207.001,207.1943,206.7595,206.9044,39517.0
2023-05-19 12:30:00,214.15,214.15,213.49,213.63,15029.0,206.8948,206.8948,206.2571,206.3924,15029.0
2023-05-19 12:35:00,213.64,214.22,213.53,214.19,13695.0,206.4021,206.9624,206.2958,206.9334,13695.0
2023-05-19 12:40:00,214.2,214.43,214.12,214.34,10962.0,206.9431,207.1653,206.8658,207.0783,10962.0
2023-05-19 12:45:00,214.39,214.8,214.3,214.8,13952.0,207.1266,207.5228,207.0397,207.5228,13952.0
2023-05-19 12:50:00,214.82,215.04,214.73,215.0,18742.0,207.5421,207.7546,207.4551,207.716,18742.0
2023-05-19 12:55:00,214.99,215.04,214.65,214.96,21624.0,207.7063,207.7546,207.3778,207.6773,21624.0
2023-05-19 13:00:00,214.98,215.16,214.85,215.11,15344.0,207.6967,207.8706,207.5711,207.8223,15344.0
2023-05-19 13:05:00,215.05,215.05,214.79,214.79,10880.0,207.7643,207.7643,207.5131,207.5131,10880.0
2023-05-19 13:10:00,214.79,214.79,214.56,214.69,11566.0,207.5131,207.5131,207.2909,207.4165,11566.0
2023-05-19 13:15:00,214.69,214.99,214.51,214.81,9631.0,207.4165,207.7063,207.2426,207.5324,9631.0
2023-05-19 13:20:00,214.87,214.92,214.65,214.75,10465.0,207.5904,207.6387,207.3778,207.4744,10465.0
2023-05-19 13:25:00,214.73,214.74,214.32,214.43,15020.0,207.4551,207.4648,207.059,207.1653,15020.0
2023-05-19 13:30:00,214.47,214.66,214.28,214.43,10812.0,207.2039,207.3875,207.0204,207.1653,10812.0
2023-05-19 13:35:00,214.43,214.5,214.16,214.27,13516.0,207.1653,207.2329,206.9044,207.0107,13516.0
2023-05-19 13:40:00,214.28,214.53,214.15,214.35,15117.0,207.0204,207.2619,206.8948,207.088,15117.0
2023-05-19 13:45:00,214.32,214.55,214.21,214.24,11198.0,207.059,207.2812,206.9527,206.9817,11198.0
2023-05-19 13:50:00,214.28,214.3,214.12,214.21,9506.0,207.0204,207.0397,206.8658,206.9527,9506.0
2023-05-19 13:55:00,214.24,214.28,213.88,213.89,10300.0,206.9817,207.0204,206.6339,206.6436,10300.0
2023-05-19 14:00:00,213.85,214.0,213.71,213.81,9981.0,206.6049,206.7499,206.4697,206.5663,9981.0
2023-05-19 14:05:00,213.84,214.17,213.83,214.1,8322.0,206.5953,206.9141,206.5856,206.8465,8322.0
2023-05-19 14:10:00,214.08,214.13,213.94,213.96,10288.0,206.8271,206.8755,206.6919,206.7112,10288.0
2023-05-19 14:15:00,213.98,214.53,213.78,214.3,19746.0,206.7305,207.2619,206.5373,207.0397,19746.0
2023-05-19 14:20:00,214.25,214.5,214.25,214.5,5864.0,206.9914,207.2329,206.9914,207.2329,5864.0
2023-05-19 14:25:00,214.49,214.57,214.15,214.15,10784.0,207.2233,207.3005,206.8948,206.8948,10784.0
2023-05-19 14:30:00,214.17,214.32,214.1,214.31,8328.0,206.9141,207.059,206.8465,207.0494,8328.0
2023-05-19 14:35:00,214.27,214.45,214.19,214.4,12866.0,207.0107,207.1846,206.9334,207.1363,12866.0
2023-05-19 14:40:00,214.4,214.68,214.39,214.65,10126.0,207.1363,207.4068,207.1266,207.3778,10126.0
2023-05-19 14:45:00,214.65,214.65,214.27,214.31,15259.0,207.3778,207.3778,207.0107,207.0494,15259.0
2023-05-19 14:50:00,214.37,214.86,214.37,214.78,17548.0,207.1073,207.5807,207.1073,207.5034,17548.0
2023-05-19 14:55:00,214.83,214.92,214.7,214.92,13740.0,207.5517,207.6387,207.4261,207.6387,13740.0
2023-05-19 15:00:00,214.91,214.96,214.76,214.83,20158.0,207.629,207.6773,207.4841,207.5517,20158.0
2023-05-19 15:05:00,214.84,214.86,214.47,214.62,17542.0,207.5614,207.5807,207.2039,207.3489,17542.0
2023-05-19 15:10:00,214.62,214.84,214.61,214.82,10313.0,207.3489,207.5614,207.3392,207.5421,10313.0
2023-05-19 15:15:00,214.84,214.87,214.59,214.62,12584.0,207.5614,207.5904,207.3199,207.3489,12584.0
2023-05-19 15:20:00,214.63,214.64,214.41,214.59,11484.0,207.3585,207.3682,207.146,207.3199,11484.0
2023-05-19 15:25:00,214.61,214.61,214.31,214.38,20524.0,207.3392,207.3392,207.0494,207.117,20524.0
2023-05-19 15:30:00,214.41,214.45,214.21,214.38,17522.0,207.146,207.1846,206.9527,207.117,17522.0
2023-05-19 15:35:00,214.4,214.7,214.21,214.57,29822.0,207.1363,207.4261,206.9527,207.3005,29822.0
2023-05-19 15:40:00,214.58,214.64,214.49,214.56,30845.0,207.3102,207.3682,207.2233,207.2909,30845.0
2023-05-19 15:45:00,214.56,214.64,214.44,214.48,29350.0,207.2909,207.3682,207.175,207.2136,29350.0
2023-05-19 15:50:00,214.42,214.85,214.29,214.78,50619.0,207.1556,207.5711,207.03,207.5034,50619.0
2023-05-19 15:55:00,214.79,215.05,214.7,214.79,136548.0,207.5131,207.7643,207.4261,207.5131,136548.0
2023-05-22 09:30:00,214.25,216.39,213.99,216.21,66085.0,206.9914,209.0589,206.7402,208.885,66085.0
2023-05-22 09:35:00,216.04,217.16,215.85,216.91,31960.0,208.7207,209.8028,208.5372,209.5613,31960.0
2023-05-22 09:40:00,216.85,216.98,215.0,215.13,20614.0,209.5033,209.6289,207.716,207.8416,20614.0
2023-05-22 09:45:00,215.0,215.3,214.65,214.76,15215.0,207.716,208.0058,207.3778,207.4841,15215.0
2023-05-22 09:50:00,214.82,215.14,214.32,214.55,31251.0,207.5421,207.8512,207.059,207.2812,31251.0
2023-05-22 09:55:00,214.58,214.74,213.54,214.03,32055.0,207.3102,207.4648,206.3054,206.7788,32055.0
2023-05-22 10:00:00,214.02,214.02,213.44,213.53,21905.0,206.7692,206.7692,206.2088,206.2958,21905.0
2023-05-22 10:05:00,213.46,213.65,211.89,212.08,64716.0,206.2282,206.4117,204.7113,204.8949,64716.0
2023-05-22 10:10:00,212.13,213.29,212.12,213.12,60913.0,204.9432,206.0639,204.9336,205.8997,60913.0
2023-05-22 10:15:00,213.12,213.52,212.96,213.43,45705.0,205.8997,206.2861,205.7451,206.1992,45705.0
2023-05-22 10:20:00,213.43,213.82,213.13,213.32,24507.0,206.1992,206.576,205.9093,206.0929,24507.0
2023-05-22 10:25:00,213.18,213.35,212.92,213.24,16394.0,205.9576,206.1219,205.7064,206.0156,16394.0
2023-05-22 10:30:00,213.28,213.55,213.12,213.31,10413.0,206.0543,206.3151,205.8997,206.0832,10413.0
2023-05-22 10:35:00,213.36,213.57,213.13,213.24,12498.0,206.1315,206.3344,205.9093,206.0156,12498.0
2023-05-22 10:40:00,213.23,213.23,212.33,212.47,27842.0,206.0059,206.0059,205.1364,205.2717,27842.0
2023-05-22 10:45:00,212.5,212.75,212.15,212.33,18399.0,205.3007,205.5422,204.9625,205.1364,18399.0
2023-05-22 10:50:00,212.39,212.82,212.18,212.24,19284.0,205.1944,205.6098,204.9915,205.0495,19284.0
2023-05-22 10:55:00,212.25,212.43,211.91,212.42,32518.0,205.0591,205.233,204.7307,205.2234,32518.0
2023-05-22 11:00:00,212.39,212.6,212.32,212.52,25418.0,205.1944,205.3973,205.1268,205.32,25418.0
2023-05-22 11:05:00,212.56,212.98,212.49,212.61,28275.0,205.3586,205.7644,205.291,205.4069,28275.0
2023-05-22 11:10:00,212.46,212.67,212.24,212.57,12408.0,205.262,205.4649,205.0495,205.3683,12408.0
2023-05-22 11:15:00,212.75,213.22,212.7,212.97,17701.0,205.5422,205.9963,205.4939,205.7548,17701.0
2023-05-22 11:20:00,212.91,213.13,212.73,212.94,15227.0,205.6968,205.9093,205.5229,205.7258,15227.0
2023-05-22 11:25:00,213.0,213.11,212.86,213.06,17640.0,205.7837,205.89,205.6485,205.8417,17640.0
2023-05-22 11:30:00,212.99,213.12,212.82,212.87,21819.0,205.7741,205.8997,205.6098,205.6581,21819.0
2023-05-22 11:35:00,212.88,213.05,212.65,212.88,10119.0,205.6678,205.832,205.4456,205.6678,10119.0
2023-05-22 11:40:00,212.8,212.9,212.65,212.84,6113.0,205.5905,205.6871,205.4456,205.6292,6113.0
2023-05-22 11:45:00,212.76,212.88,212.65,212.88,7846.0,205.5519,205.6678,205.4456,205.6678,7846.0
2023-05-22 11:50:00,212.77,213.11,212.77,212.98,8068.0,205.5615,205.89,205.5615,205.7644,8068.0
2023-05-22 11:55:00,212.95,213.49,212.88,213.29,20101.0,205.7354,206.2571,205.6678,206.0639,20101.0
2023-05-22 12:00:00,213.25,213.77,213.25,213.55,10441.0,206.0253,206.5276,206.0253,206.3151,10441.0
2023-05-22 12:05:00,213.48,213.55,213.27,213.33,8884.0,206.2475,206.3151,206.0446,206.1026,8884.0
2023-05-22 12:10:00,213.27,213.35,213.13,213.32,7486.0,206.0446,206.1219,205.9093,206.0929,7486.0
2023-05-22 12:15:00,213.41,213.52,213.31,213.52,7219.0,206.1798,206.2861,206.0832,206.2861,7219.0
2023-05-22 12:20:00,213.38,213.51,213.15,213.2,7630.0,206.1509,206.2765,205.9287,205.977,7630.0
2023-05-22 12:25:00,213.11,213.35,213.1,213.2,10284.0,205.89,206.1219,205.8803,205.977,10284.0
2023-05-22 12:30:00,213.17,213.38,213.07,213.27,15054.0,205.948,206.1509,205.8514,206.0446,15054.0
2023-05-22 12:35:00,213.28,213.51,213.24,213.47,14007.0,206.0543,206.2765,206.0156,206.2378,14007.0
2023-05-22 12:40:00,213.51,213.53,213.14,213.16,9784.0,206.2765,206.2958,205.919,205.9383,9784.0
2023-05-22 12:45:00,213.05,213.29,212.94,213.21,9740.0,205.832,206.0639,205.7258,205.9866,9740.0
2023-05-22 12:50:00,213.2,213.32,213.16,213.3,7266.0,205.977,206.0929,205.9383,206.0736,7266.0
2023-05-22 12:55:00,213.21,213.48,213.21,213.48,11062.0,205.9866,206.2475,205.9866,206.2475,11062.0
2023-05-22 13:00:00,213.48,213.69,213.45,213.64,10113.0,206.2475,206.4504,206.2185,206.4021,10113.0
2023-05-22 13:05:00,213.66,214.05,213.36,213.97,14909.0,206.4214,206.7982,206.1315,206.7209,14909.0
2023-05-22 13:10:00,214.0,214.15,213.41,213.53,34566.0,206.7499,206.8948,206.1798,206.2958,34566.0
2023-05-22 13:15:00,213.54,214.08,213.31,214.03,14440.0,206.3054,206.8271,206.0832,206.7788,14440.0
2023-05-22 13:20:00,214.11,214.26,214.04,214.15,11605.0,206.8561,207.001,206.7885,206.8948,11605.0
2023-05-22 13:25:00,214.1,214.18,213.85,214.08,15835.0,206.8465,206.9238,206.6049,206.8271,15835.0
2023-05-22 13:30:00,214.06,214.15,213.88,214.0,7299.0,206.8078,206.8948,206.6339,206.7499,7299.0
2023-05-22 13:35:00,214.01,214.25,214.01,214.19,6849.0,206.7595,206.9914,206.7595,206.9334,6849.0
2023-05-22 13:40:00,214.22,214.27,214.13,214.14,21407.0,206.9624,207.0107,206.8755,206.8851,21407.0
2023-05-22 13:45:00,214.2,214.39,214.07,214.37,6876.0,206.9431,207.1266,206.8175,207.1073,6876.0
2023-05-22 13:50:00,214.38,214.58,214.3,214.5,8130.0,207.117,207.3102,207.0397,207.2329,8130.0
2023-05-22 13:55:00,214.51,214.79,214.48,214.52,9304.0,207.2426,207.5131,207.2136,207.2522,9304.0
2023-05-22 14:00:00,214.54,214.63,214.29,214.47,8530.0,207.2716,207.3585,207.03,207.2039,8530.0
2023-05-22 14:05:00,214.37,214.51,214.32,214.42,9125.0,207.1073,207.2426,207.059,207.1556,9125.0
2023-05-22 14:10:00,214.4,214.4,214.15,214.23,10408.0,207.1363,207.1363,206.8948,206.9721,10408.0
2023-05-22 14:15:00,214.28,214.58,214.21,214.57,7712.0,207.0204,207.3102,206.9527,207.3005,7712.0
2023-05-22 14:20:00,214.52,214.8,214.47,214.69,19153.0,207.2522,207.5228,207.2039,207.4165,19153.0
2023-05-22 14:25:00,214.68,214.98,214.67,214.88,14102.0,207.4068,207.6967,207.3972,207.6,14102.0
2023-05-22 14:30:00,214.86,215.02,214.76,214.95,9413.0,207.5807,207.7353,207.4841,207.6677,9413.0
2023-05-22 14:35:00,214.9,214.9,214.6,214.66,11582.0,207.6194,207.6194,207.3295,207.3875,11582.0
2023-05-22 14:40:00,214.64,214.77,214.59,214.67,11330.0,207.3682,207.4938,207.3199,207.3972,11330.0
2023-05-22 14:45:00,214.71,215.05,214.71,215.01,13020.0,207.4358,207.7643,207.4358,207.7256,13020.0
2023-05-22 14:50:00,215.03,215.22,215.02,215.12,17378.0,207.745,207.9285,207.7353,207.8319,17378.0
2023-05-22 14:55:00,215.01,215.03,214.71,214.96,9226.0,207.7256,207.745,207.4358,207.6773,9226.0
2023-05-22 15:00:00,214.94,215.12,214.9,215.04,8609.0,207.658,207.8319,207.6194,207.7546,8609.0
2023-05-22 15:05:00,215.06,215.24,215.03,215.15,11899.0,207.7739,207.9478,207.745,207.8609,11899.0
2023-05-22 15:10:00,215.13,215.32,215.01,215.12,12573.0,207.8416,208.0251,207.7256,207.8319,12573.0
2023-05-22 15:15:00,215.14,215.17,215.0,215.08,12037.0,207.8512,207.8802,207.716,207.7933,12037.0
2023-05-22 15:20:00,215.11,215.11,214.78,214.81,11488.0,207.8223,207.8223,207.5034,207.5324,11488.0
2023-05-22 15:25:00,214.82,214.87,214.43,214.7,20200.0,207.5421,207.5904,207.1653,207.4261,20200.0
2023-05-22 15:30:00,214.71,214.76,214.37,214.54,17234.0,207.4358,207.4841,207.1073,207.2716,17234.0
2023-05-22 15:35:00,214.54,214.54,214.27,214.37,15050.0,207.2716,207.2716,207.0107,207.1073,15050.0
2023-05-22 15:40:00,214.37,214.44,214.32,214.44,17363.0,207.1073,207.175,207.059,207.175,17363.0
2023-05-22 15:45:00,214.46,214.56,214.24,214.29,24869.0,207.1943,207.2909,206.9817,207.03,24869.0
2023-05-22 15:50:00,214.33,214.63,214.22,214.46,40499.0,207.0687,207.3585,206.9624,207.1943,40499.0
2023-05-22 15:55:00,214.52,214.61,214.23,214.27,100216.0,207.2522,207.3392,206.9721,207.0107,100216.0
2023-05-23 09:30:00,213.2,213.55,212.86,213.22,70388.0,205.977,206.3151,205.6485,205.9963,70388.0
2023-05-23 09:35:00,213.19,213.19,211.84,211.91,29630.0,205.9673,205.9673,204.663,204.7307,29630.0
2023-05-23 09:40:00,211.87,212.63,211.72,212.56,23389.0,204.692,205.4263,204.5471,205.3586,23389.0
2023-05-23 09:45:00,212.61,213.35,212.61,213.33,19729.0,205.4069,206.1219,205.4069,206.1026,19729.0
2023-05-23 09:50:00,213.34,214.2,213.33,213.73,18479.0,206.1122,206.9431,206.1026,206.489,18479.0
2023-05-23 09:55:00,213.72,213.83,213.6,213.74,8809.0,206.4793,206.5856,206.3634,206.4987,8809.0
2023-05-23 10:00:00,213.83,214.21,213.6,213.69,19476.0,206.5856,206.9527,206.3634,206.4504,19476.0
2023-05-23 10:05:00,213.63,213.7,213.49,213.7,5646.0,206.3924,206.46,206.2571,206.46,5646.0
2023-05-23 10:10:00,213.62,214.38,213.59,214.14,17295.0,206.3827,207.117,206.3537,206.8851,17295.0
2023-05-23 10:15:00,214.06,214.34,213.5,214.11,8386.0,206.8078,207.0783,206.2668,206.8561,8386.0
2023-05-23 10:20:00,214.22,214.52,214.15,214.48,12202.0,206.9624,207.2522,206.8948,207.2136,12202.0
2023-05-23 10:25:00,214.54,215.04,214.54,214.97,10706.0,207.2716,207.7546,207.2716,207.687,10706.0
2023-05-23 10:30:00,215.0,215.04,214.82,215.03,17722.0,207.716,207.7546,207.5421,207.745,17722.0
2023-05-23 10:35:00,215.12,215.26,214.7,214.7,21113.0,207.8319,207.9672,207.4261,207.4261,21113.0
2023-05-23 10:40:00,214.71,214.79,214.13,214.14,16109.0,207.4358,207.5131,206.8755,206.8851,16109.0
2023-05-23 10:45:00,214.14,214.75,213.99,214.61,12243.0,206.8851,207.4744,206.7402,207.3392,12243.0
2023-05-23 10:50:00,214.6,214.69,214.28,214.57,8782.0,207.3295,207.4165,207.0204,207.3005,8782.0
2023-05-23 10:55:00,214.58,214.58,214.29,214.43,9374.0,207.3102,207.3102,207.03,207.1653,9374.0
2023-05-23 11:00:00,214.52,214.52,214.13,214.24,12435.0,207.2522,207.2522,206.8755,206.9817,12435.0
2023-05-23 11:05:00,214.24,214.33,214.09,214.33,3977.0,206.9817,207.0687,206.8368,207.0687,3977.0
2023-05-23 11:10:00,214.38,214.4,214.15,214.32,5725.0,207.117,207.1363,206.8948,207.059,5725.0
2023-05-23 11:15:00,214.28,214.37,214.23,214.29,7152.0,207.0204,207.1073,206.9721,207.03,7152.0
2023-05-23 11:20:00,214.3,214.4,214.21,214.39,6034.0,207.0397,207.1363,206.9527,207.1266,6034.0
2023-05-23 11:25:00,214.43,214.7,214.32,214.58,11080.0,207.1653,207.4261,207.059,207.3102,11080.0
2023-05-23 11:30:00,214.57,214.75,214.53,214.63,7263.0,207.3005,207.4744,207.2619,207.3585,7263.0
2023-05-23 11:35:00,214.6,214.89,214.5,214.84,11060.0,207.3295,207.6097,207.2329,207.5614,11060.0
2023-05-23 11:40:00,214.92,215.02,214.77,214.79,8882.0,207.6387,207.7353,207.4938,207.5131,8882.0
2023-05-23 11:45:00,214.82,214.86,214.68,214.69,5484.0,207.5421,207.5807,207.4068,207.4165,5484.0
2023-05-23 11:50:00,214.7,214.86,214.63,214.8,9363.0,207.4261,207.5807,207.3585,207.5228,9363.0
2023-05-23 11:55:00,214.87,215.22,214.74,214.74,32999.0,207.5904,207.9285,207.4648,207.4648,32999.0
2023-05-23 12:00:00,214.85,214.88,214.7,214.73,3813.0,207.5711,207.6,207.4261,207.4551,3813.0
2023-05-23 12:05:00,214.76,214.79,214.51,214.51,3632.0,207.4841,207.5131,207.2426,207.2426,3632.0
2023-05-23 12:10:00,214.47,214.61,214.23,214.61,4019.0,207.2039,207.3392,206.9721,207.3392,4019.0
2023-05-23 12:15:00,214.55,214.56,214.26,214.38,6625.0,207.2812,207.2909,207.001,207.117,6625.0
2023-05-23 12:20:00,214.32,214.63,214.3,214.6,6522.0,207.059,207.3585,207.0397,207.3295,6522.0
2023-05-23 12:25:00,214.6,214.66,214.42,214.6,7223.0,207.3295,207.3875,207.1556,207.3295,7223.0
2023-05-23 12:30:00,214.6,214.89,214.6,214.77,7775.0,207.3295,207.6097,207.3295,207.4938,7775.0
2023-05-23 12:35:00,214.77,214.77,214.06,214.24,6700.0,207.4938,207.4938,206.8078,206.9817,6700.0
2023-05-23 12:40:00,214.18,214.32,214.0,214.0,9537.0,206.9238,207.059,206.7499,206.7499,9537.0
2023-05-23 12:45:00,213.9,213.97,213.75,213.97,6959.0,206.6532,206.7209,206.5083,206.7209,6959.0
2023-05-23 12:50:00,213.98,214.25,213.87,214.22,10824.0,206.7305,206.9914,206.6243,206.9624,10824.0
2023-05-23 12:55:00,214.18,214.34,214.1,214.11,8196.0,206.9238,207.0783,206.8465,206.8561,8196.0
2023-05-23 13:00:00,214.06,214.18,213.98,214.07,7165.0,206.8078,206.9238,206.7305,206.8175,7165.0
2023-05-23 13:05:00,214.0,214.22,213.88,214.19,9997.0,206.7499,206.9624,206.6339,206.9334,9997.0
2023-05-23 13:10:00,214.2,214.25,213.98,214.15,7710.0,206.9431,206.9914,206.7305,206.8948,7710.0
2023-05-23 13:15:00,214.12,214.53,214.11,214.52,9425.0,206.8658,207.2619,206.8561,207.2522,9425.0
2023-05-23 13:20:00,214.53,214.55,214.35,214.55,8114.0,207.2619,207.2812,207.088,207.2812,8114.0
2023-05-23 13:25:00,214.6,214.6,213.84,213.85,8463.0,207.3295,207.3295,206.5953,206.6049,8463.0
2023-05-23 13:30:00,213.86,213.88,213.49,213.66,11483.0,206.6146,206.6339,206.2571,206.4214,11483.0
2023-05-23 13:35:00,213.53,213.72,213.53,213.64,3863.0,206.2958,206.4793,206.2958,206.4021,3863.0
2023-05-23 13:40:00,213.75,213.98,213.72,213.86,11372.0,206.5083,206.7305,206.4793,206.6146,11372.0
2023-05-23 13:45:00,213.92,213.98,213.65,213.65,6816.0,206.6726,206.7305,206.4117,206.4117,6816.0
2023-05-23 13:50:00,213.65,213.69,213.57,213.67,4225.0,206.4117,206.4504,206.3344,206.431,4225.0
2023-05-23 13:55:00,213.59,213.69,213.53,213.67,5666.0,206.3537,206.4504,206.2958,206.431,5666.0
2023-05-23 14:00:00,213.64,213.89,213.64,213.87,6121.0,206.4021,206.6436,206.4021,206.6243,6121.0
2023-05-23 14:05:00,213.86,213.9,213.45,213.45,5416.0,206.6146,206.6532,206.2185,206.2185,5416.0
2023-05-23 14:10:00,213.42,213.45,212.9,212.92,8486.0,206.1895,206.2185,205.6871,205.7064,8486.0
2023-05-23 14:15:00,212.8,213.22,212.57,212.62,29344.0,205.5905,205.9963,205.3683,205.4166,29344.0
2023-05-23 14:20:00,212.64,212.69,211.6,211.64,34342.0,205.4359,205.4842,204.4312,204.4698,34342.0
2023-05-23 14:25:00,211.57,212.48,211.35,212.28,67149.0,204.4022,205.2814,204.1896,205.0881,67149.0
2023-05-23 14:30:00,212.25,212.8,212.2,212.71,13672.0,205.0591,205.5905,205.0108,205.5036,13672.0
2023-05-23 14:35:00,212.72,212.8,212.28,212.31,14669.0,205.5132,205.5905,205.0881,205.1171,14669.0
2023-05-23 14:40:00,212.31,212.37,211.93,212.22,17526.0,205.1171,205.1751,204.75,205.0302,17526.0
2023-05-23 14:45:00,212.26,212.74,212.26,212.7,14365.0,205.0688,205.5325,205.0688,205.4939,14365.0
2023-05-23 14:50:00,212.7,213.25,212.7,213.19,16595.0,205.4939,206.0253,205.4939,205.9673,16595.0
2023-05-23 14:55:00,213.2,213.2,212.92,213.02,9883.0,205.977,205.977,205.7064,205.8031,9883.0
2023-05-23 15:00:00,213.06,213.14,212.69,212.89,14469.0,205.8417,205.919,205.4842,205.6775,14469.0
2023-05-23 15:05:00,212.89,213.06,212.84,212.84,8535.0,205.6775,205.8417,205.6292,205.6292,8535.0
2023-05-23 15:10:00,212.9,213.32,212.9,213.32,10179.0,205.6871,206.0929,205.6871,206.0929,10179.0
2023-05-23 15:15:00,213.33,213.46,212.79,212.8,13289.0,206.1026,206.2282,205.5809,205.5905,13289.0
2023-05-23 15:20:00,212.69,213.16,212.68,213.16,9365.0,205.4842,205.9383,205.4746,205.9383,9365.0
2023-05-23 15:25:00,213.1,213.32,213.05,213.23,10349.0,205.8803,206.0929,205.832,206.0059,10349.0
2023-05-23 15:30:00,213.3,213.36,213.17,213.29,13105.0,206.0736,206.1315,205.948,206.0639,13105.0
2023-05-23 15:35:00,213.32,213.43,213.14,213.18,14170.0,206.0929,206.1992,205.919,205.9576,14170.0
2023-05-23 15:40:00,213.18,213.37,213.07,213.31,14886.0,205.9576,206.1412,205.8514,206.0832,14886.0
2023-05-23 15:45:00,213.26,213.28,212.99,213.19,20904.0,206.0349,206.0543,205.7741,205.9673,20904.0
2023-05-23 15:50:00,213.12,213.12,212.75,212.92,35331.0,205.8997,205.8997,205.5422,205.7064,35331.0
2023-05-23 15:55:00,212.91,213.07,212.65,212.8,60974.0,205.6968,205.8514,205.4456,205.5905,60974.0
2023-05-24 09:30:00,211.81,212.48,211.2,211.59,89395.0,204.6341,205.2814,204.0447,204.4215,89395.0
2023-05-24 09:35:00,211.52,211.63,210.6,211.08,37576.0,204.3539,204.4602,203.465,203.9288,37576.0
2023-05-24 09:40:00,211.08,211.31,210.75,211.03,35014.0,203.9288,204.151,203.61,203.8805,35014.0
2023-05-24 09:45:00,210.96,211.17,210.47,210.66,24579.0,203.8129,204.0157,203.3395,203.523,24579.0
2023-05-24 09:50:00,210.65,210.7,209.32,209.59,37669.0,203.5134,203.5617,202.2284,202.4893,37669.0
2023-05-24 09:55:00,209.59,210.31,209.46,209.86,21857.0,202.4893,203.1849,202.3637,202.7501,21857.0
2023-05-24 10:00:00,209.78,210.27,209.64,209.64,36477.0,202.6728,203.1462,202.5376,202.5376,36477.0
2023-05-24 10:05:00,209.64,209.79,209.35,209.35,29232.0,202.5376,202.6825,202.2574,202.2574,29232.0
2023-05-24 10:10:00,209.46,210.24,209.38,210.24,72711.0,202.3637,203.1172,202.2864,203.1172,72711.0
2023-05-24 10:15:00,210.21,210.4,209.87,210.28,26551.0,203.0883,203.2718,202.7598,203.1559,26551.0
2023-05-24 10:20:00,210.23,210.53,209.68,209.82,21007.0,203.1076,203.3974,202.5762,202.7115,21007.0
2023-05-24 10:25:00,209.83,209.86,209.53,209.75,26259.0,202.7211,202.7501,202.4313,202.6438,26259.0
2023-05-24 10:30:00,209.87,210.38,209.82,210.34,29770.0,202.7598,203.2525,202.7115,203.2139,29770.0
2023-05-24 10:35:00,210.35,210.74,210.3,210.7,14169.0,203.2235,203.6003,203.1752,203.5617,14169.0
2023-05-24 10:40:00,210.69,211.02,210.44,210.95,16387.0,203.552,203.8708,203.3105,203.8032,16387.0
2023-05-24 10:45:00,210.95,210.95,210.07,210.13,23843.0,203.8032,203.8032,202.953,203.011,23843.0
2023-05-24 10:50:00,210.2,210.45,210.1,210.4,10866.0,203.0786,203.3201,202.982,203.2718,10866.0
2023-05-24 10:55:00,210.41,210.52,210.23,210.37,18234.0,203.2815,203.3878,203.1076,203.2428,18234.0
2023-05-24 11:00:00,210.27,210.42,210.0,210.11,10344.0,203.1462,203.2911,202.8854,202.9916,10344.0
2023-05-24 11:05:00,210.16,210.19,209.9,210.08,19270.0,203.04,203.0689,202.7888,202.9627,19270.0
2023-05-24 11:10:00,210.08,210.37,209.96,210.05,8593.0,202.9627,203.2428,202.8467,202.9337,8593.0
2023-05-24 11:15:00,210.11,210.41,209.99,210.36,15753.0,202.9916,203.2815,202.8757,203.2332,15753.0
2023-05-24 11:20:00,210.38,211.19,210.36,211.11,18469.0,203.2525,204.0351,203.2332,203.9578,18469.0
2023-05-24 11:25:00,211.02,211.27,210.53,210.65,31174.0,203.8708,204.1123,203.3974,203.5134,31174.0
2023-05-24 11:30:00,210.69,210.74,210.24,210.44,12486.0,203.552,203.6003,203.1172,203.3105,12486.0
2023-05-24 11:35:00,210.35,210.63,210.24,210.6,7632.0,203.2235,203.494,203.1172,203.465,7632.0
2023-05-24 11:40:00,210.61,210.89,210.39,210.49,19744.0,203.4747,203.7452,203.2622,203.3588,19744.0
2023-05-24 11:45:00,210.51,210.7,210.3,210.4,12173.0,203.3781,203.5617,203.1752,203.2718,12173.0
2023-05-24 11:50:00,210.44,210.66,210.36,210.45,7717.0,203.3105,203.523,203.2332,203.3201,7717.0
2023-05-24 11:55:00,210.46,210.47,210.14,210.19,9223.0,203.3298,203.3395,203.0206,203.0689,9223.0
2023-05-24 12:00:00,210.22,210.49,210.18,210.31,9493.0,203.0979,203.3588,203.0593,203.1849,9493.0
2023-05-24 12:05:00,210.44,210.5,210.17,210.19,24845.0,203.3105,203.3684,203.0496,203.0689,24845.0
2023-05-24 12:10:00,210.19,210.25,209.73,210.03,16069.0,203.0689,203.1269,202.6245,202.9144,16069.0
2023-05-24 12:15:00,209.98,210.02,209.71,209.8,8598.0,202.8661,202.9047,202.6052,202.6922,8598.0
2023-05-24 12:20:00,209.88,210.0,209.68,209.75,7517.0,202.7694,202.8854,202.5762,202.6438,7517.0
2023-05-24 12:25:00,209.74,210.08,209.68,210.05,8197.0,202.6342,202.9627,202.5762,202.9337,8197.0
2023-05-24 12:30:00,210.0,210.02,209.73,209.83,12146.0,202.8854,202.9047,202.6245,202.7211,12146.0
2023-05-24 12:35:00,209.77,209.84,209.59,209.84,12719.0,202.6632,202.7308,202.4893,202.7308,12719.0
2023-05-24 12:40:00,209.92,210.12,209.81,209.81,11054.0,202.8081,203.0013,202.7018,202.7018,11054.0
2023-05-24 12:45:00,209.86,209.89,209.7,209.81,6234.0,202.7501,202.7791,202.5955,202.7018,6234.0
2023-05-24 12:50:00,209.75,210.01,209.74,209.86,12146.0,202.6438,202.895,202.6342,202.7501,12146.0
2023-05-24 12:55:00,209.93,209.96,209.77,209.91,9596.0,202.8177,202.8467,202.6632,202.7984,9596.0
2023-05-24 13:00:00,209.96,209.96,209.44,209.58,20056.0,202.8467,202.8467,202.3443,202.4796,20056.0
2023-05-24 13:05:00,209.55,209.65,209.26,209.46,14051.0,202.4506,202.5472,202.1704,202.3637,14051.0
2023-05-24 13:10:00,209.45,209.47,209.3,209.36,11683.0,202.354,202.3733,202.2091,202.2671,11683.0
2023-05-24 13:15:00,209.36,209.66,209.27,209.66,14917.0,202.2671,202.5569,202.1801,202.5569,14917.0
2023-05-24 13:20:00,209.71,210.1,209.6,209.79,17032.0,202.6052,202.982,202.4989,202.6825,17032.0
2023-05-24 13:25:00,209.63,209.63,209.36,209.55,10916.0,202.5279,202.5279,202.2671,202.4506,10916.0
2023-05-24 13:30:00,209.55,210.05,209.55,209.94,12825.0,202.4506,202.9337,202.4506,202.8274,12825.0
2023-05-24 13:35:00,209.94,210.21,209.91,210.03,7782.0,202.8274,203.0883,202.7984,202.9144,7782.0
2023-05-24 13:40:00,210.03,210.17,210.03,210.06,5117.0,202.9144,203.0496,202.9144,202.9433,5117.0
2023-05-24 13:45:00,210.11,210.21,209.73,209.73,19373.0,202.9916,203.0883,202.6245,202.6245,19373.0
2023-05-24 13:50:00,209.75,209.97,209.75,209.9,5728.0,202.6438,202.8564,202.6438,202.7888,5728.0
2023-05-24 13:55:00,209.93,210.08,209.9,210.0,9422.0,202.8177,202.9627,202.7888,202.8854,9422.0
2023-05-24 14:00:00,210.04,210.13,209.79,209.79,13363.0,202.924,203.011,202.6825,202.6825,13363.0
2023-05-24 14:05:00,209.9,210.15,209.87,209.96,9078.0,202.7888,203.0303,202.7598,202.8467,9078.0
2023-05-24 14:10:00,209.93,210.05,209.81,209.86,10526.0,202.8177,202.9337,202.7018,202.7501,10526.0
2023-05-24 14:15:00,209.86,210.04,209.68,209.79,5984.0,202.7501,202.924,202.5762,202.6825,5984.0
2023-05-24 14:20:00,209.84,209.85,209.54,209.68,8334.0,202.7308,202.7405,202.441,202.5762,8334.0
2023-05-24 14:25:00,209.65,209.7,209.4,209.52,10277.0,202.5472,202.5955,202.3057,202.4216,10277.0
2023-05-24 14:30:00,209.47,209.67,209.4,209.56,26872.0,202.3733,202.5666,202.3057,202.4603,26872.0
2023-05-24 14:35:00,209.61,209.85,209.46,209.79,6595.0,202.5086,202.7405,202.3637,202.6825,6595.0
2023-05-24 14:40:00,209.79,210.01,209.74,209.78,12971.0,202.6825,202.895,202.6342,202.6728,12971.0
2023-05-24 14:45:00,209.82,209.98,209.78,209.78,9354.0,202.7115,202.8661,202.6728,202.6728,9354.0
2023-05-24 14:50:00,209.78,209.83,209.35,209.39,10611.0,202.6728,202.7211,202.2574,202.296,10611.0
2023-05-24 14:55:00,209.39,209.43,209.22,209.35,10841.0,202.296,202.3347,202.1318,202.2574,10841.0
2023-05-24 15:00:00,209.38,209.4,209.22,209.31,10213.0,202.2864,202.3057,202.1318,202.2188,10213.0
2023-05-24 15:05:00,209.34,209.62,209.34,209.44,9201.0,202.2477,202.5182,202.2477,202.3443,9201.0
2023-05-24 15:10:00,209.44,209.92,209.4,209.85,8382.0,202.3443,202.8081,202.3057,202.7405,8382.0
2023-05-24 15:15:00,209.88,210.48,209.85,210.34,25714.0,202.7694,203.3491,202.7405,203.2139,25714.0
2023-05-24 15:20:00,210.38,210.85,210.17,210.38,20257.0,203.2525,203.7066,203.0496,203.2525,20257.0
2023-05-24 15:25:00,210.42,210.67,210.22,210.29,14479.0,203.2911,203.5327,203.0979,203.1655,14479.0
2023-05-24 15:30:00,210.31,210.63,210.27,210.41,24202.0,203.1849,203.494,203.1462,203.2815,24202.0
2023-05-24 15:35:00,210.35,210.35,209.9,210.14,35583.0,203.2235,203.2235,202.7888,203.0206,35583.0
2023-05-24 15:40:00,210.17,210.27,209.8,209.88,43446.0,203.0496,203.1462,202.6922,202.7694,43446.0
2023-05-24 15:45:00,209.81,210.16,209.74,210.14,48901.0,202.7018,203.04,202.6342,203.0206,48901.0
2023-05-24 15:50:00,210.12,210.23,209.48,209.7,69439.0,203.0013,203.1076,202.383,202.5955,69439.0
2023-05-24 15:55:00,209.69,209.96,209.52,209.72,126085.0,202.5859,202.8467,202.4216,202.6149,126085.0
2023-05-25 09:30:00,209.69,210.5,208.71,210.33,79337.0,202.5859,203.3684,201.6391,203.2042,79337.0
2023-05-25 09:35:00,210.29,210.65,209.31,209.6,35686.0,203.1655,203.5134,202.2188,202.4989,35686.0
2023-05-25 09:40:00,209.44,210.0,209.1,210.0,17419.0,202.3443,202.8854,202.0159,202.8854,17419.0
2023-05-25 09:45:00,210.19,210.96,210.19,210.68,20900.0,203.0689,203.8129,203.0689,203.5423,20900.0
2023-05-25 09:50:00,210.55,211.29,210.24,211.2,41530.0,203.4167,204.1317,203.1172,204.0447,41530.0
2023-05-25 09:55:00,211.1,211.77,211.0,211.3,10079.0,203.9481,204.5954,203.8515,204.1413,10079.0
2023-05-25 10:00:00,211.19,211.79,210.92,210.93,15388.0,204.0351,204.6147,203.7742,203.7839,15388.0
2023-05-25 10:05:00,210.93,211.08,210.04,210.05,22993.0,203.7839,203.9288,202.924,202.9337,22993.0
2023-05-25 10:10:00,209.99,210.07,209.47,209.5,37199.0,202.8757,202.953,202.3733,202.4023,37199.0
2023-05-25 10:15:00,209.45,210.22,209.42,209.91,33263.0,202.354,203.0979,202.325,202.7984,33263.0
2023-05-25 10:20:00,209.83,210.1,209.66,210.05,16371.0,202.7211,202.982,202.5569,202.9337,16371.0
2023-05-25 10:25:00,209.98,210.53,209.94,210.31,13315.0,202.8661,203.3974,202.8274,203.1849,13315.0
2023-05-25 10:30:00,210.35,210.4,209.55,209.81,11553.0,203.2235,203.2718,202.4506,202.7018,11553.0
2023-05-25 10:35:00,209.89,210.26,209.77,210.12,8607.0,202.7791,203.1366,202.6632,203.0013,8607.0
2023-05-25 10:40:00,210.26,210.6,210.19,210.54,13432.0,203.1366,203.465,203.0689,203.4071,13432.0
2023-05-25 10:45:00,210.56,210.74,209.73,209.79,8886.0,203.4264,203.6003,202.6245,202.6825,8886.0
2023-05-25 10:50:00,209.8,210.17,209.8,209.84,7811.0,202.6922,203.0496,202.6922,202.7308,7811.0
2023-05-25 10:55:00,209.96,210.06,209.6,210.01,18206.0,202.8467,202.9433,202.4989,202.895,18206.0
2023-05-25 11:00:00,209.96,210.31,209.93,210.18,9875.0,202.8467,203.1849,202.8177,203.0593,9875.0
2023-05-25 11:05:00,210.13,210.29,210.0,210.11,9726.0,203.011,203.1655,202.8854,202.9916,9726.0
2023-05-25 11:10:00,210.12,210.19,209.84,209.85,10814.0,203.0013,203.0689,202.7308,202.7405,10814.0
2023-05-25 11:15:00,209.88,209.98,209.1,209.26,16766.0,202.7694,202.8661,202.0159,202.1704,16766.0
2023-05-25 11:20:00,209.19,209.44,209.05,209.2,11658.0,202.1028,202.3443,201.9676,202.1125,11658.0
2023-05-25 11:25:00,209.2,209.35,209.05,209.19,15905.0,202.1125,202.2574,201.9676,202.1028,15905.0
2023-05-25 11:30:00,209.14,209.28,208.78,208.91,14326.0,202.0545,202.1898,201.7067,201.8323,14326.0
2023-05-25 11:35:00,208.86,209.13,208.71,208.85,15976.0,201.784,202.0448,201.6391,201.7743,15976.0
2023-05-25 11:40:00,208.91,209.02,208.6,208.87,18755.0,201.8323,201.9386,201.5328,201.7937,18755.0
2023-05-25 11:45:00,208.8,209.02,208.8,208.95,13386.0,201.726,201.9386,201.726,201.8709,13386.0
2023-05-25 11:50:00,208.93,209.25,208.86,209.04,10589.0,201.8516,202.1608,201.784,201.9579,10589.0
2023-05-25 11:55:00,209.05,209.5,208.95,209.5,11496.0,201.9676,202.4023,201.8709,202.4023,11496.0
2023-05-25 12:00:00,209.55,209.68,209.42,209.66,6917.0,202.4506,202.5762,202.325,202.5569,6917.0
2023-05-25 12:05:00,209.57,209.7,209.44,209.6,2874.0,202.4699,202.5955,202.3443,202.4989,2874.0
2023-05-25 12:10:00,209.59,209.89,209.59,209.65,13587.0,202.4893,202.7791,202.4893,202.5472,13587.0
2023-05-25 12:15:00,209.73,209.73,209.27,209.37,9642.0,202.6245,202.6245,202.1801,202.2767,9642.0
2023-05-25 12:20:00,209.47,209.56,209.0,209.01,12021.0,202.3733,202.4603,201.9193,201.9289,12021.0
2023-05-25 12:25:00,208.99,209.06,208.74,209.02,19088.0,201.9096,201.9772,201.6681,201.9386,19088.0
2023-05-25 12:30:00,209.05,209.2,208.95,209.0,16498.0,201.9676,202.1125,201.8709,201.9193,16498.0
2023-05-25 12:35:00,209.02,209.35,208.87,209.0,10867.0,201.9386,202.2574,201.7937,201.9193,10867.0
2023-05-25 12:40:00,209.07,209.41,209.07,209.27,9784.0,201.9869,202.3154,201.9869,202.1801,9784.0
2023-05-25 12:45:00,209.26,209.56,209.18,209.31,8409.0,202.1704,202.4603,202.0932,202.2188,8409.0
2023-05-25 12:50:00,209.45,209.56,209.34,209.39,6411.0,202.354,202.4603,202.2477,202.296,6411.0
2023-05-25 12:55:00,209.33,209.6,209.01,209.04,13260.0,202.2381,202.4989,201.9289,201.9579,13260.0
2023-05-25 13:00:00,209.05,209.08,208.62,208.82,10994.0,201.9676,201.9965,201.5521,201.7454,10994.0
2023-05-25 13:05:00,208.83,209.11,208.71,209.06,16089.0,201.755,202.0255,201.6391,201.9772,16089.0
2023-05-25 13:10:00,208.98,209.3,208.98,209.3,6388.0,201.8999,202.2091,201.8999,202.2091,6388.0
2023-05-25 13:15:00,209.32,209.58,209.32,209.58,25694.0,202.2284,202.4796,202.2284,202.4796,25694.0
2023-05-25 13:20:00,209.51,209.92,209.51,209.85,7517.0,202.412,202.8081,202.412,202.7405,7517.0
2023-05-25 13:25:00,209.84,210.2,209.84,210.04,5253.0,202.7308,203.0786,202.7308,202.924,5253.0
2023-05-25 13:30:00,209.94,210.13,209.87,209.98,9989.0,202.8274,203.011,202.7598,202.8661,9989.0
2023-05-25 13:35:00,210.01,210.04,209.64,209.86,8111.0,202.895,202.924,202.5376,202.7501,8111.0
2023-05-25 13:40:00,209.86,209.97,209.75,209.77,10490.0,202.7501,202.8564,202.6438,202.6632,10490.0
2023-05-25 13:45:00,209.84,209.84,209.6,209.66,5168.0,202.7308,202.7308,202.4989,202.5569,5168.0
2023-05-25 13:50:00,209.71,209.76,209.46,209.46,9283.0,202.6052,202.6535,202.3637,202.3637,9283.0
2023-05-25 13:55:00,209.56,209.75,209.47,209.75,5930.0,202.4603,202.6438,202.3733,202.6438,5930.0
2023-05-25 14:00:00,209.8,210.5,209.8,210.0,16930.0,202.6922,203.3684,202.6922,202.8854,16930.0
2023-05-25 14:05:00,210.09,210.15,209.7,209.7,8347.0,202.9723,203.0303,202.5955,202.5955,8347.0
2023-05-25 14:10:00,209.85,209.88,209.64,209.75,6083.0,202.7405,202.7694,202.5376,202.6438,6083.0
2023-05-25 14:15:00,209.75,210.14,209.75,209.85,9391.0,202.6438,203.0206,202.6438,202.7405,9391.0
2023-05-25 14:20:00,209.88,209.94,209.63,209.76,11401.0,202.7694,202.8274,202.5279,202.6535,11401.0
2023-05-25 14:25:00,209.8,210.21,209.79,209.98,14657.0,202.6922,203.0883,202.6825,202.8661,14657.0
2023-05-25 14:30:00,209.99,210.01,209.48,209.68,12640.0,202.8757,202.895,202.383,202.5762,12640.0
2023-05-25 14:35:00,209.72,209.72,209.44,209.49,10577.0,202.6149,202.6149,202.3443,202.3927,10577.0
2023-05-25 14:40:00,209.44,209.77,209.35,209.53,12349.0,202.3443,202.6632,202.2574,202.4313,12349.0
2023-05-25 14:45:00,209.47,209.81,209.4,209.65,6419.0,202.3733,202.7018,202.3057,202.5472,6419.0
2023-05-25 14:50:00,209.59,209.91,209.55,209.85,6906.0,202.4893,202.7984,202.4506,202.7405,6906.0
2023-05-25 14:55:00,209.77,209.81,209.61,209.8,8351.0,202.6632,202.7018,202.5086,202.6922,8351.0
2023-05-25 15:00:00,209.87,209.92,209.63,209.72,9274.0,202.7598,202.8081,202.5279,202.6149,9274.0
2023-05-25 15:05:00,209.74,209.82,209.65,209.76,12051.0,202.6342,202.7115,202.5472,202.6535,12051.0
2023-05-25 15:10:00,209.77,209.98,209.74,209.81,19527.0,202.6632,202.8661,202.6342,202.7018,19527.0
2023-05-25 15:15:00,209.82,209.85,209.64,209.71,11246.0,202.7115,202.7405,202.5376,202.6052,11246.0
2023-05-25 15:20:00,209.73,209.86,209.69,209.69,9651.0,202.6245,202.7501,202.5859,202.5859,9651.0
2023-05-25 15:25:00,209.67,210.12,209.64,210.03,12033.0,202.5666,203.0013,202.5376,202.9144,12033.0
2023-05-25 15:30:00,210.03,210.21,209.69,209.8,17056.0,202.9144,203.0883,202.5859,202.6922,17056.0
2023-05-25 15:35:00,209.85,209.94,209.64,209.87,13756.0,202.7405,202.8274,202.5376,202.7598,13756.0
2023-05-25 15:40:00,209.91,210.02,209.75,209.87,17682.0,202.7984,202.9047,202.6438,202.7598,17682.0
2023-05-25 15:45:00,209.86,210.16,209.8,209.92,25971.0,202.7501,203.04,202.6922,202.8081,25971.0
2023-05-25 15:50:00,209.86,209.9,209.52,209.58,37031.0,202.7501,202.7888,202.4216,202.4796,37031.0
2023-05-25 15:55:00,209.53,210.02,209.51,209.98,88801.0,202.4313,202.9047,202.412,202.8661,88801.0
2023-05-26 09:30:00,211.74,212.83,211.2,212.43,89350.0,204.5664,205.6195,204.0447,205.233,89350.0
2023-05-26 09:35:00,212.58,212.86,211.56,212.18,37787.0,205.378,205.6485,204.3925,204.9915,37787.0
2023-05-26 09:40:00,212.26,212.91,212.26,212.72,23264.0,205.0688,205.6968,205.0688,205.5132,23264.0
2023-05-26 09:45:00,212.72,213.28,212.53,212.61,37850.0,205.5132,206.0543,205.3297,205.4069,37850.0
2023-05-26 09:50:00,212.55,212.59,211.64,211.76,19566.0,205.349,205.3876,204.4698,204.5857,19566.0
2023-05-26 09:55:00,211.77,211.91,211.47,211.48,13321.0,204.5954,204.7307,204.3056,204.3152,13321.0
2023-05-26 10:00:00,211.53,211.75,210.82,211.3,20559.0,204.3635,204.5761,203.6776,204.1413,20559.0
2023-05-26 10:05:00,211.28,211.96,211.05,211.96,13548.0,204.122,204.779,203.8998,204.779,13548.0
2023-05-26 10:10:00,211.96,212.0,211.23,211.3,6554.0,204.779,204.8176,204.0737,204.1413,6554.0
2023-05-26 10:15:00,211.3,211.98,211.29,211.87,23984.0,204.1413,204.7983,204.1317,204.692,23984.0
2023-05-26 10:20:00,211.97,212.36,211.81,212.36,12907.0,204.7886,205.1654,204.6341,205.1654,12907.0
2023-05-26 10:25:00,212.41,212.7,212.37,212.51,7964.0,205.2137,205.4939,205.1751,205.3103,7964.0
2023-05-26 10:30:00,212.6,212.82,212.46,212.52,8732.0,205.3973,205.6098,205.262,205.32,8732.0
2023-05-26 10:35:00,212.43,212.74,212.32,212.56,12385.0,205.233,205.5325,205.1268,205.3586,12385.0
2023-05-26 10:40:00,212.56,212.79,212.14,212.14,8542.0,205.3586,205.5809,204.9529,204.9529,8542.0
2023-05-26 10:45:00,212.11,212.54,212.02,212.54,11534.0,204.9239,205.3393,204.8369,205.3393,11534.0
2023-05-26 10:50:00,212.46,212.56,212.07,212.29,8404.0,205.262,205.3586,204.8852,205.0978,8404.0
2023-05-26 10:55:00,212.27,212.32,211.88,211.88,7539.0,205.0785,205.1268,204.7017,204.7017,7539.0
2023-05-26 11:00:00,211.9,212.07,211.58,211.58,9098.0,204.721,204.8852,204.4118,204.4118,9098.0
2023-05-26 11:05:00,211.63,211.8,211.37,211.58,13820.0,204.4602,204.6244,204.209,204.4118,13820.0
2023-05-26 11:10:00,211.57,211.7,211.21,211.36,12949.0,204.4022,204.5278,204.0544,204.1993,12949.0
2023-05-26 11:15:00,211.42,211.42,210.88,210.94,13811.0,204.2573,204.2573,203.7356,203.7935,13811.0
2023-05-26 11:20:00,210.94,210.96,210.36,210.43,10534.0,203.7935,203.8129,203.2332,203.3008,10534.0
2023-05-26 11:25:00,210.43,210.82,210.26,210.45,19891.0,203.3008,203.6776,203.1366,203.3201,19891.0
2023-05-26 11:30:00,210.51,210.59,210.2,210.43,9012.0,203.3781,203.4554,203.0786,203.3008,9012.0
2023-05-26 11:35:00,210.42,210.73,210.38,210.65,5842.0,203.2911,203.5906,203.2525,203.5134,5842.0
2023-05-26 11:40:00,210.61,211.0,210.56,210.78,11364.0,203.4747,203.8515,203.4264,203.6389,11364.0
2023-05-26 11:45:00,210.9,210.9,210.59,210.77,7835.0,203.7549,203.7549,203.4554,203.6293,7835.0
2023-05-26 11:50:00,210.84,210.96,210.67,210.96,8113.0,203.6969,203.8129,203.5327,203.8129,8113.0
2023-05-26 11:55:00,210.92,211.02,210.76,211.02,9160.0,203.7742,203.8708,203.6196,203.8708,9160.0
2023-05-26 12:00:00,211.06,211.44,211.03,211.38,10403.0,203.9095,204.2766,203.8805,204.2186,10403.0
2023-05-26 12:05:00,211.4,211.67,211.4,211.58,7485.0,204.2379,204.4988,204.2379,204.4118,7485.0
2023-05-26 12:10:00,211.58,211.68,211.42,211.57,4980.0,204.4118,204.5085,204.2573,204.4022,4980.0
2023-05-26 12:15:00,211.63,211.75,211.5,211.61,8454.0,204.4602,204.5761,204.3346,204.4408,8454.0
2023-05-26 12:20:00,211.63,211.97,211.63,211.92,6392.0,204.4602,204.7886,204.4602,204.7403,6392.0
2023-05-26 12:25:00,211.96,212.15,211.88,212.03,21529.0,204.779,204.9625,204.7017,204.8466,21529.0
2023-05-26 12:30:00,212.02,212.29,211.96,211.96,15782.0,204.8369,205.0978,204.779,204.779,15782.0
2023-05-26 12:35:00,211.86,212.08,211.85,211.97,8098.0,204.6824,204.8949,204.6727,204.7886,8098.0
2023-05-26 12:40:00,211.97,212.15,211.77,211.78,13879.0,204.7886,204.9625,204.5954,204.6051,13879.0
2023-05-26 12:45:00,211.78,211.83,211.55,211.69,6554.0,204.6051,204.6534,204.3829,204.5181,6554.0
2023-05-26 12:50:00,211.66,211.94,211.61,211.69,10768.0,204.4891,204.7596,204.4408,204.5181,10768.0
2023-05-26 12:55:00,211.71,211.77,211.47,211.62,7169.0,204.5374,204.5954,204.3056,204.4505,7169.0
2023-05-26 13:00:00,211.67,211.86,211.66,211.73,4457.0,204.4988,204.6824,204.4891,204.5568,4457.0
2023-05-26 13:05:00,211.75,211.9,211.71,211.85,4339.0,204.5761,204.721,204.5374,204.6727,4339.0
2023-05-26 13:10:00,211.84,211.93,211.81,211.81,2427.0,204.663,204.75,204.6341,204.6341,2427.0
2023-05-26 13:15:00,211.77,211.93,211.34,211.54,6123.0,204.5954,204.75,204.18,204.3732,6123.0
2023-05-26 13:20:00,211.69,211.79,211.6,211.6,3789.0,204.5181,204.6147,204.4312,204.4312,3789.0
2023-05-26 13:25:00,211.64,211.71,211.52,211.71,5863.0,204.4698,204.5374,204.3539,204.5374,5863.0
2023-05-26 13:30:00,211.66,211.81,211.65,211.76,2975.0,204.4891,204.6341,204.4795,204.5857,2975.0
2023-05-26 13:35:00,211.76,211.78,211.38,211.53,5761.0,204.5857,204.6051,204.2186,204.3635,5761.0
2023-05-26 13:40:00,211.46,211.51,211.05,211.08,4190.0,204.2959,204.3442,203.8998,203.9288,4190.0
2023-05-26 13:45:00,211.12,211.14,211.0,211.14,8326.0,203.9674,203.9868,203.8515,203.9868,8326.0
2023-05-26 13:50:00,211.13,211.26,211.08,211.14,6390.0,203.9771,204.1027,203.9288,203.9868,6390.0
2023-05-26 13:55:00,211.15,211.52,211.14,211.45,6663.0,203.9964,204.3539,203.9868,204.2862,6663.0
2023-05-26 14:00:00,211.44,211.73,211.44,211.53,8384.0,204.2766,204.5568,204.2766,204.3635,8384.0
2023-05-26 14:05:00,211.48,211.56,211.36,211.51,5711.0,204.3152,204.3925,204.1993,204.3442,5711.0
2023-05-26 14:10:00,211.57,211.79,211.57,211.74,4218.0,204.4022,204.6147,204.4022,204.5664,4218.0
2023-05-26 14:15:00,211.71,211.95,211.68,211.93,7402.0,204.5374,204.7693,204.5085,204.75,7402.0
2023-05-26 14:20:00,211.87,211.95,211.75,211.85,5392.0,204.692,204.7693,204.5761,204.6727,5392.0
2023-05-26 14:25:00,211.79,211.96,211.73,211.94,7835.0,204.6147,204.779,204.5568,204.7596,7835.0
2023-05-26 14:30:00,211.97,212.08,211.84,211.84,8716.0,204.7886,204.8949,204.663,204.663,8716.0
2023-05-26 14:35:00,211.9,212.13,211.9,212.01,15781.0,204.721,204.9432,204.721,204.8273,15781.0
2023-05-26 14:40:00,212.01,212.08,211.92,212.05,8008.0,204.8273,204.8949,204.7403,204.8659,8008.0
2023-05-26 14:45:00,212.05,212.16,212.0,212.0,6707.0,204.8659,204.9722,204.8176,204.8176,6707.0
2023-05-26 14:50:00,212.0,212.03,211.88,211.91,8378.0,204.8176,204.8466,204.7017,204.7307,8378.0
2023-05-26 14:55:00,211.95,211.98,211.86,211.92,6856.0,204.7693,204.7983,204.6824,204.7403,6856.0
2023-05-26 15:00:00,211.94,212.31,211.94,212.19,8952.0,204.7596,205.1171,204.7596,205.0012,8952.0
2023-05-26 15:05:00,212.17,212.18,212.02,212.09,12666.0,204.9819,204.9915,204.8369,204.9046,12666.0
2023-05-26 15:10:00,212.06,212.13,211.85,212.0,8668.0,204.8756,204.9432,204.6727,204.8176,8668.0
2023-05-26 15:15:00,211.99,212.02,211.86,211.9,8827.0,204.808,204.8369,204.6824,204.721,8827.0
2023-05-26 15:20:00,211.9,211.94,211.7,211.83,9108.0,204.721,204.7596,204.5278,204.6534,9108.0
2023-05-26 15:25:00,211.83,211.86,211.55,211.6,11573.0,204.6534,204.6824,204.3829,204.4312,11573.0
2023-05-26 15:30:00,211.59,211.8,211.55,211.65,14126.0,204.4215,204.6244,204.3829,204.4795,14126.0
2023-05-26 15:35:00,211.65,211.66,211.45,211.56,12324.0,204.4795,204.4891,204.2862,204.3925,12324.0
2023-05-26 15:40:00,211.59,211.83,211.57,211.67,12487.0,204.4215,204.6534,204.4022,204.4988,12487.0
2023-05-26 15:45:00,211.66,211.9,211.65,211.82,27536.0,204.4891,204.721,204.4795,204.6437,27536.0
2023-05-26 15:50:00,211.78,211.79,211.43,211.79,40659.0,204.6051,204.6147,204.2669,204.6147,40659.0
2023-05-26 15:55:00,211.85,212.08,211.6,211.73,83301.0,204.6727,204.8949,204.4312,204.5568,83301.0
2023-05-30 09:30:00,211.18,212.56,211.03,212.55,68388.0,204.0254,205.3586,203.8805,205.349,68388.0
2023-05-30 09:35:00,212.56,212.89,210.83,210.83,52806.0,205.3586,205.6775,203.6873,203.6873,52806.0
2023-05-30 09:40:00,210.98,211.75,210.13,210.53,67855.0,203.8322,204.5761,203.011,203.3974,67855.0
2023-05-30 09:45:00,210.44,210.78,210.1,210.46,16799.0,203.3105,203.6389,202.982,203.3298,16799.0
2023-05-30 09:50:00,210.56,211.23,210.5,210.84,25517.0,203.4264,204.0737,203.3684,203.6969,25517.0
2023-05-30 09:55:00,211.01,211.3,210.64,211.18,10297.0,203.8612,204.1413,203.5037,204.0254,10297.0
2023-05-30 10:00:00,211.1,211.39,209.83,210.06,35654.0,203.9481,204.2283,202.7211,202.9433,35654.0
2023-05-30 10:05:00,210.02,210.13,209.47,209.94,23186.0,202.9047,203.011,202.3733,202.8274,23186.0
2023-05-30 10:10:00,210.02,210.26,209.07,209.87,38048.0,202.9047,203.1366,201.9869,202.7598,38048.0
2023-05-30 10:15:00,210.03,210.81,210.02,210.74,21708.0,202.9144,203.6679,202.9047,203.6003,21708.0
2023-05-30 10:20:00,210.89,211.11,210.19,210.33,16002.0,203.7452,203.9578,203.0689,203.2042,16002.0
2023-05-30 10:25:00,210.35,210.41,209.4,209.78,23873.0,203.2235,203.2815,202.3057,202.6728,23873.0
2023-05-30 10:30:00,209.72,210.18,209.51,209.51,14496.0,202.6149,203.0593,202.412,202.412,14496.0
2023-05-30 10:35:00,209.66,209.9,209.43,209.75,17075.0,202.5569,202.7888,202.3347,202.6438,17075.0
2023-05-30 10:40:00,209.88,210.08,209.58,209.66,35717.0,202.7694,202.9627,202.4796,202.5569,35717.0
2023-05-30 10:45:00,209.61,209.76,209.05,209.36,14555.0,202.5086,202.6535,201.9676,202.2671,14555.0
2023-05-30 10:50:00,209.3,209.58,209.3,209.41,16493.0,202.2091,202.4796,202.2091,202.3154,16493.0
2023-05-30 10:55:00,209.41,209.48,208.93,209.15,38839.0,202.3154,202.383,201.8516,202.0642,38839.0
2023-05-30 11:00:00,209.07,209.57,209.07,209.44,30384.0,201.9869,202.4699,201.9869,202.3443,30384.0
2023-05-30 11:05:00,209.44,209.56,209.32,209.4,16619.0,202.3443,202.4603,202.2284,202.3057,16619.0
2023-05-30 11:10:00,209.37,209.53,209.14,209.47,15931.0,202.2767,202.4313,202.0545,202.3733,15931.0
2023-05-30 11:15:00,209.42,209.45,208.77,208.78,40470.0,202.325,202.354,201.697,201.7067,40470.0
2023-05-30 11:20:00,208.76,208.88,208.25,208.71,32428.0,201.6874,201.8033,201.1947,201.6391,32428.0
2023-05-30 11:25:00,208.77,209.02,208.58,209.01,14553.0,201.697,201.9386,201.5135,201.9289,14553.0
2023-05-30 11:30:00,209.08,209.12,208.85,208.91,12930.0,201.9965,202.0352,201.7743,201.8323,12930.0
2023-05-30 11:35:00,208.92,209.15,208.92,209.07,9331.0,201.842,202.0642,201.842,201.9869,9331.0
2023-05-30 11:40:00,209.12,209.27,208.89,208.89,14191.0,202.0352,202.1801,201.813,201.813,14191.0
2023-05-30 11:45:00,208.93,209.24,208.79,208.92,8431.0,201.8516,202.1511,201.7164,201.842,8431.0
2023-05-30 11:50:00,208.96,208.97,208.73,208.91,16427.0,201.8806,201.8903,201.6584,201.8323,16427.0
2023-05-30 11:55:00,208.99,209.26,208.99,209.19,7308.0,201.9096,202.1704,201.9096,202.1028,7308.0
2023-05-30 12:00:00,209.2,209.4,209.12,209.27,10249.0,202.1125,202.3057,202.0352,202.1801,10249.0
2023-05-30 12:05:00,209.28,209.28,208.99,209.2,4583.0,202.1898,202.1898,201.9096,202.1125,4583.0
2023-05-30 12:10:00,209.25,209.63,209.23,209.48,7797.0,202.1608,202.5279,202.1415,202.383,7797.0
2023-05-30 12:15:00,209.48,209.77,209.38,209.62,10438.0,202.383,202.6632,202.2864,202.5182,10438.0
2023-05-30 12:20:00,209.69,209.76,209.42,209.55,3631.0,202.5859,202.6535,202.325,202.4506,3631.0
2023-05-30 12:25:00,209.52,210.05,209.45,210.0,39940.0,202.4216,202.9337,202.354,202.8854,39940.0
2023-05-30 12:30:00,209.94,210.03,209.69,209.91,46702.0,202.8274,202.9144,202.5859,202.7984,46702.0
2023-05-30 12:35:00,209.97,210.11,209.66,209.72,14242.0,202.8564,202.9916,202.5569,202.6149,14242.0
2023-05-30 12:40:00,209.72,209.87,209.62,209.65,20717.0,202.6149,202.7598,202.5182,202.5472,20717.0
2023-05-30 12:45:00,209.6,209.97,209.51,209.7,28982.0,202.4989,202.8564,202.412,202.5955,28982.0
2023-05-30 12:50:00,209.66,210.0,209.62,209.92,19097.0,202.5569,202.8854,202.5182,202.8081,19097.0
2023-05-30 12:55:00,209.91,209.91,209.49,209.81,42375.0,202.7984,202.7984,202.3927,202.7018,42375.0
2023-05-30 13:00:00,209.85,210.07,209.77,209.89,9851.0,202.7405,202.953,202.6632,202.7791,9851.0
2023-05-30 13:05:00,209.94,209.94,209.52,209.58,11277.0,202.8274,202.8274,202.4216,202.4796,11277.0
2023-05-30 13:10:00,209.5,209.6,209.2,209.21,5359.0,202.4023,202.4989,202.1125,202.1221,5359.0
2023-05-30 13:15:00,209.22,209.5,209.09,209.47,18936.0,202.1318,202.4023,202.0062,202.3733,18936.0
2023-05-30 13:20:00,209.48,209.79,209.46,209.69,20701.0,202.383,202.6825,202.3637,202.5859,20701.0
2023-05-30 13:25:00,209.69,209.75,209.36,209.39,21756.0,202.5859,202.6438,202.2671,202.296,21756.0
2023-05-30 13:30:00,209.4,209.85,209.32,209.69,12256.0,202.3057,202.7405,202.2284,202.5859,12256.0
2023-05-30 13:35:00,209.68,209.83,209.41,209.46,6726.0,202.5762,202.7211,202.3154,202.3637,6726.0
2023-05-30 13:40:00,209.47,209.72,209.41,209.45,16991.0,202.3733,202.6149,202.3154,202.354,16991.0
2023-05-30 13:45:00,209.43,209.63,209.42,209.51,8221.0,202.3347,202.5279,202.325,202.412,8221.0
2023-05-30 13:50:00,209.51,209.56,209.33,209.56,8750.0,202.412,202.4603,202.2381,202.4603,8750.0
2023-05-30 13:55:00,209.48,209.57,209.42,209.42,8239.0,202.383,202.4699,202.325,202.325,8239.0
2023-05-30 14:00:00,209.53,209.77,209.44,209.58,12964.0,202.4313,202.6632,202.3443,202.4796,12964.0
2023-05-30 14:05:00,209.64,209.88,209.62,209.64,5577.0,202.5376,202.7694,202.5182,202.5376,5577.0
2023-05-30 14:10:00,209.64,209.81,209.58,209.73,10460.0,202.5376,202.7018,202.4796,202.6245,10460.0
2023-05-30 14:15:00,209.78,210.04,209.73,210.04,8143.0,202.6728,202.924,202.6245,202.924,8143.0
2023-05-30 14:20:00,210.02,210.2,209.96,210.14,5299.0,202.9047,203.0786,202.8467,203.0206,5299.0
2023-05-30 14:25:00,210.19,210.24,210.12,210.21,6083.0,203.0689,203.1172,203.0013,203.0883,6083.0
2023-05-30 14:30:00,210.17,210.46,210.17,210.37,6381.0,203.0496,203.3298,203.0496,203.2428,6381.0
2023-05-30 14:35:00,210.36,210.44,210.26,210.27,9579.0,203.2332,203.3105,203.1366,203.1462,9579.0
2023-05-30 14:40:00,210.33,210.43,210.26,210.43,5809.0,203.2042,203.3008,203.1366,203.3008,5809.0
2023-05-30 14:45:00,210.44,210.46,210.05,210.05,12357.0,203.3105,203.3298,202.9337,202.9337,12357.0
2023-05-30 14:50:00,210.05,210.08,209.73,209.93,18910.0,202.9337,202.9627,202.6245,202.8177,18910.0
2023-05-30 14:55:00,210.01,210.12,209.81,209.81,26694.0,202.895,203.0013,202.7018,202.7018,26694.0
2023-05-30 15:00:00,209.85,210.01,209.76,209.86,13032.0,202.7405,202.895,202.6535,202.7501,13032.0
2023-05-30 15:05:00,209.9,210.02,209.79,209.92,8303.0,202.7888,202.9047,202.6825,202.8081,8303.0
2023-05-30 15:10:00,209.92,210.05,209.69,209.73,8119.0,202.8081,202.9337,202.5859,202.6245,8119.0
2023-05-30 15:15:00,209.82,209.93,209.68,209.79,13815.0,202.7115,202.8177,202.5762,202.6825,13815.0
2023-05-30 15:20:00,209.79,209.94,209.72,209.88,15760.0,202.6825,202.8274,202.6149,202.7694,15760.0
2023-05-30 15:25:00,209.91,210.02,209.86,209.95,14707.0,202.7984,202.9047,202.7501,202.8371,14707.0
2023-05-30 15:30:00,210.02,210.08,209.75,209.83,21647.0,202.9047,202.9627,202.6438,202.7211,21647.0
2023-05-30 15:35:00,209.81,209.85,209.69,209.78,19557.0,202.7018,202.7405,202.5859,202.6728,19557.0
2023-05-30 15:40:00,209.76,209.97,209.76,209.94,18513.0,202.6535,202.8564,202.6535,202.8274,18513.0
2023-05-30 15:45:00,209.98,210.24,209.92,210.01,34159.0,202.8661,203.1172,202.8081,202.895,34159.0
2023-05-30 15:50:00,209.92,210.14,209.82,210.03,65882.0,202.8081,203.0206,202.7115,202.9144,65882.0
2023-05-30 15:55:00,210.05,210.16,209.84,209.9,165094.0,202.9337,203.04,202.7308,202.7888,165094.0
2023-05-31 09:30:00,209.13,210.78,208.6,208.6,84801.0,202.0448,203.6389,201.5328,201.5328,84801.0
2023-05-31 09:35:00,208.96,209.37,208.63,209.28,25352.0,201.8806,202.2767,201.5618,202.1898,25352.0
2023-05-31 09:40:00,209.17,209.21,208.3,208.3,21120.0,202.0835,202.1221,201.243,201.243,21120.0
2023-05-31 09:45:00,208.31,208.49,206.7,206.87,49256.0,201.2526,201.4265,199.6972,199.8614,49256.0
2023-05-31 09:50:00,206.75,207.01,206.04,206.66,33286.0,199.7455,199.9967,199.0595,199.6585,33286.0
2023-05-31 09:55:00,206.55,207.22,206.3,207.08,27224.0,199.5523,200.1996,199.3107,200.0643,27224.0
2023-05-31 10:00:00,207.1,207.19,206.29,206.61,37171.0,200.0836,200.1706,199.3011,199.6102,37171.0
2023-05-31 10:05:00,206.59,206.97,206.29,206.8,21281.0,199.5909,199.958,199.3011,199.7938,21281.0
2023-05-31 10:10:00,206.84,207.43,206.6,207.31,25176.0,199.8324,200.4024,199.6006,200.2865,25176.0
2023-05-31 10:15:00,207.23,207.35,206.66,207.17,19741.0,200.2092,200.3252,199.6585,200.1513,19741.0
2023-05-31 10:20:00,207.12,207.46,206.86,207.26,27572.0,200.1029,200.4314,199.8518,200.2382,27572.0
2023-05-31 10:25:00,207.31,207.36,206.71,207.2,23685.0,200.2865,200.3348,199.7068,200.1802,23685.0
2023-05-31 10:30:00,207.19,207.2,206.61,206.74,20040.0,200.1706,200.1802,199.6102,199.7358,20040.0
2023-05-31 10:35:00,206.65,206.95,206.5,206.88,17681.0,199.6489,199.9387,199.504,199.8711,17681.0
2023-05-31 10:40:00,206.88,206.97,206.63,206.93,20945.0,199.8711,199.958,199.6295,199.9194,20945.0
2023-05-31 10:45:00,206.95,207.33,206.6,206.6,15570.0,199.9387,200.3058,199.6006,199.6006,15570.0
2023-05-31 10:50:00,206.6,206.84,206.43,206.8,33171.0,199.6006,199.8324,199.4363,199.7938,33171.0
2023-05-31 10:55:00,206.8,207.25,206.79,207.14,17111.0,199.7938,200.2285,199.7841,200.1223,17111.0
2023-05-31 11:00:00,207.14,207.59,206.99,207.19,19888.0,200.1223,200.557,199.9774,200.1706,19888.0
2023-05-31 11:05:00,207.15,207.21,206.79,206.79,11970.0,200.1319,200.1899,199.7841,199.7841,11970.0
2023-05-31 11:10:00,206.76,206.98,206.45,206.98,17767.0,199.7551,199.9677,199.4556,199.9677,17767.0
2023-05-31 11:15:00,206.93,207.01,206.63,206.82,16950.0,199.9194,199.9967,199.6295,199.8131,16950.0
2023-05-31 11:20:00,206.92,207.05,206.66,206.73,19292.0,199.9097,200.0353,199.6585,199.7262,19292.0
2023-05-31 11:25:00,206.72,207.06,206.48,206.6,23741.0,199.7165,200.045,199.4846,199.6006,23741.0
2023-05-31 11:30:00,206.6,207.04,206.55,206.93,17835.0,199.6006,200.0257,199.5523,199.9194,17835.0
2023-05-31 11:35:00,206.95,207.16,206.85,207.0,17216.0,199.9387,200.1416,199.8421,199.987,17216.0
2023-05-31 11:40:00,207.09,207.23,206.8,206.81,12937.0,200.074,200.2092,199.7938,199.8034,12937.0
2023-05-31 11:45:00,206.82,207.0,206.68,206.77,14082.0,199.8131,199.987,199.6779,199.7648,14082.0
2023-05-31 11:50:00,206.71,206.9,206.52,206.9,18402.0,199.7068,199.8904,199.5233,199.8904,18402.0
2023-05-31 11:55:00,206.9,206.93,206.31,206.39,19147.0,199.8904,199.9194,199.3204,199.3977,19147.0
2023-05-31 12:00:00,206.44,206.9,206.43,206.69,9126.0,199.446,199.8904,199.4363,199.6875,9126.0
2023-05-31 12:05:00,206.6,206.61,206.33,206.49,9622.0,199.6006,199.6102,199.3397,199.4943,9622.0
2023-05-31 12:10:00,206.5,206.56,206.27,206.56,13019.0,199.504,199.5619,199.2817,199.5619,13019.0
2023-05-31 12:15:00,206.53,206.83,206.5,206.54,10898.0,199.5329,199.8228,199.504,199.5426,10898.0
2023-05-31 12:20:00,206.5,206.65,206.44,206.61,9586.0,199.504,199.6489,199.446,199.6102,9586.0
2023-05-31 12:25:00,206.56,206.74,206.48,206.7,10473.0,199.5619,199.7358,199.4846,199.6972,10473.0
2023-05-31 12:30:00,206.6,206.66,206.5,206.63,10180.0,199.6006,199.6585,199.504,199.6295,10180.0
2023-05-31 12:35:00,206.6,206.6,206.28,206.41,15455.0,199.6006,199.6006,199.2914,199.417,15455.0
2023-05-31 12:40:00,206.37,206.75,206.31,206.62,12957.0,199.3784,199.7455,199.3204,199.6199,12957.0
2023-05-31 12:45:00,206.57,207.0,206.55,206.8,11874.0,199.5716,199.987,199.5523,199.7938,11874.0
2023-05-31 12:50:00,206.76,206.78,206.2,206.28,18426.0,199.7551,199.7745,199.2141,199.2914,18426.0
2023-05-31 12:55:00,206.41,206.54,206.25,206.54,9940.0,199.417,199.5426,199.2624,199.5426,9940.0
2023-05-31 13:00:00,206.58,206.58,206.34,206.47,7622.0,199.5812,199.5812,199.3494,199.475,7622.0
2023-05-31 13:05:00,206.44,206.7,206.43,206.67,5587.0,199.446,199.6972,199.4363,199.6682,5587.0
2023-05-31 13:10:00,206.71,206.88,206.64,206.64,10073.0,199.7068,199.8711,199.6392,199.6392,10073.0
2023-05-31 13:15:00,206.69,206.73,206.4,206.48,10662.0,199.6875,199.7262,199.4073,199.4846,10662.0
2023-05-31 13:20:00,206.47,206.58,206.41,206.54,10837.0,199.475,199.5812,199.417,199.5426,10837.0
2023-05-31 13:25:00,206.55,206.67,206.28,206.49,14016.0,199.5523,199.6682,199.2914,199.4943,14016.0
2023-05-31 13:30:00,206.45,206.73,206.44,206.55,6529.0,199.4556,199.7262,199.446,199.5523,6529.0
2023-05-31 13:35:00,206.6,206.71,206.21,206.71,18547.0,199.6006,199.7068,199.2238,199.7068,18547.0
2023-05-31 13:40:00,206.77,207.09,206.75,206.81,17219.0,199.7648,200.074,199.7455,199.8034,17219.0
2023-05-31 13:45:00,206.81,206.93,206.5,206.51,14176.0,199.8034,199.9194,199.504,199.5136,14176.0
2023-05-31 13:50:00,206.64,207.03,206.62,206.79,9960.0,199.6392,200.016,199.6199,199.7841,9960.0
2023-05-31 13:55:00,206.78,206.98,206.68,206.89,14383.0,199.7745,199.9677,199.6779,199.8807,14383.0
2023-05-31 14:00:00,206.97,207.08,206.7,206.73,18496.0,199.958,200.0643,199.6972,199.7262,18496.0
2023-05-31 14:05:00,206.79,206.93,206.6,206.77,22864.0,199.7841,199.9194,199.6006,199.7648,22864.0
2023-05-31 14:10:00,206.8,207.11,206.78,206.97,11311.0,199.7938,200.0933,199.7745,199.958,11311.0
2023-05-31 14:15:00,207.02,207.11,206.68,206.71,19371.0,200.0063,200.0933,199.6779,199.7068,19371.0
2023-05-31 14:20:00,206.68,206.83,206.49,206.6,24009.0,199.6779,199.8228,199.4943,199.6006,24009.0
2023-05-31 14:25:00,206.62,206.79,206.53,206.65,9763.0,199.6199,199.7841,199.5329,199.6489,9763.0
2023-05-31 14:30:00,206.64,206.72,206.46,206.52,14934.0,199.6392,199.7165,199.4653,199.5233,14934.0
2023-05-31 14:35:00,206.55,206.77,206.44,206.57,10746.0,199.5523,199.7648,199.446,199.5716,10746.0
2023-05-31 14:40:00,206.63,206.75,206.5,206.64,9258.0,199.6295,199.7455,199.504,199.6392,9258.0
2023-05-31 14:45:00,206.68,206.76,206.48,206.54,16356.0,199.6779,199.7551,199.4846,199.5426,16356.0
2023-05-31 14:50:00,206.47,206.52,206.18,206.27,21787.0,199.475,199.5233,199.1948,199.2817,21787.0
2023-05-31 14:55:00,206.33,206.49,206.17,206.29,16626.0,199.3397,199.4943,199.1851,199.3011,16626.0
2023-05-31 15:00:00,206.31,206.49,206.17,206.27,20086.0,199.3204,199.4943,199.1851,199.2817,20086.0
2023-05-31 15:05:00,206.28,206.36,205.98,206.31,39778.0,199.2914,199.3687,199.0016,199.3204,39778.0
2023-05-31 15:10:00,206.27,206.53,206.25,206.44,13460.0,199.2817,199.5329,199.2624,199.446,13460.0
2023-05-31 15:15:00,206.44,206.48,206.3,206.36,20278.0,199.446,199.4846,199.3107,199.3687,20278.0
2023-05-31 15:20:00,206.38,206.57,206.28,206.41,20126.0,199.388,199.5716,199.2914,199.417,20126.0
2023-05-31 15:25:00,206.42,206.51,206.39,206.44,13938.0,199.4267,199.5136,199.3977,199.446,13938.0
2023-05-31 15:30:00,206.48,206.66,206.35,206.6,42621.0,199.4846,199.6585,199.359,199.6006,42621.0
2023-05-31 15:35:00,206.64,206.64,206.33,206.53,35536.0,199.6392,199.6392,199.3397,199.5329,35536.0
2023-05-31 15:40:00,206.57,206.83,206.44,206.8,37916.0,199.5716,199.8228,199.446,199.7938,37916.0
2023-05-31 15:45:00,206.83,206.91,206.48,206.58,56067.0,199.8228,199.9001,199.4846,199.5812,56067.0
2023-05-31 15:50:00,206.55,206.55,205.8,205.95,116354.0,199.5523,199.5523,198.8277,198.9726,116354.0
2023-05-31 15:55:00,205.95,206.06,205.6,205.76,356387.0,198.9726,199.0789,198.6344,198.789,356387.0
2023-06-01 09:30:00,207.68,207.93,206.18,206.4,75672.0,200.644,200.8855,199.1948,199.4073,75672.0
2023-06-01 09:35:00,206.35,208.22,206.21,207.7,75627.0,199.359,201.1657,199.2238,200.6633,75627.0
2023-06-01 09:40:00,207.53,207.66,206.06,206.63,36027.0,200.4991,200.6247,199.0789,199.6295,36027.0
2023-06-01 09:45:00,206.35,207.04,206.14,206.38,17965.0,199.359,200.0257,199.1561,199.388,17965.0
2023-06-01 09:50:00,206.56,206.96,206.04,206.49,20859.0,199.5619,199.9484,199.0595,199.4943,20859.0
2023-06-01 09:55:00,206.45,207.4,206.27,207.26,15048.0,199.4556,200.3735,199.2817,200.2382,15048.0
2023-06-01 10:00:00,207.31,207.65,207.07,207.45,32803.0,200.2865,200.615,200.0546,200.4218,32803.0
2023-06-01 10:05:00,207.41,208.04,207.41,207.81,21803.0,200.3831,200.9918,200.3831,200.7696,21803.0
2023-06-01 10:10:00,207.86,208.59,207.66,208.33,31347.0,200.8179,201.5231,200.6247,201.272,31347.0
2023-06-01 10:15:00,208.33,208.5,207.66,207.74,34196.0,201.272,201.4362,200.6247,200.7019,34196.0
2023-06-01 10:20:00,207.72,207.75,207.35,207.51,21116.0,200.6826,200.7116,200.3252,200.4797,21116.0
2023-06-01 10:25:00,207.53,207.96,207.28,207.84,8140.0,200.4991,200.9145,200.2575,200.7986,8140.0
2023-06-01 10:30:00,207.78,208.05,207.6,207.92,12278.0,200.7406,201.0014,200.5667,200.8758,12278.0
2023-06-01 10:35:00,207.93,208.36,207.85,208.02,15503.0,200.8855,201.3009,200.8082,200.9725,15503.0
2023-06-01 10:40:00,207.97,208.58,207.9,208.42,16901.0,200.9241,201.5135,200.8565,201.3589,16901.0
2023-06-01 10:45:00,208.42,208.65,208.06,208.31,37545.0,201.3589,201.5811,201.0111,201.2526,37545.0
2023-06-01 10:50:00,208.36,208.84,208.33,208.66,17693.0,201.3009,201.7647,201.272,201.5908,17693.0
2023-06-01 10:55:00,208.67,208.86,208.3,208.48,29907.0,201.6004,201.784,201.243,201.4169,29907.0
2023-06-01 11:00:00,208.44,208.55,208.28,208.41,20128.0,201.3782,201.4845,201.2236,201.3492,20128.0
2023-06-01 11:05:00,208.41,208.9,208.39,208.7,17698.0,201.3492,201.8226,201.3299,201.6294,17698.0
2023-06-01 11:10:00,208.66,208.67,208.45,208.62,15905.0,201.5908,201.6004,201.3879,201.5521,15905.0
2023-06-01 11:15:00,208.63,209.01,208.62,208.8,31068.0,201.5618,201.9289,201.5521,201.726,31068.0
2023-06-01 11:20:00,208.83,209.09,208.77,209.0,30082.0,201.755,202.0062,201.697,201.9193,30082.0
2023-06-01 11:25:00,209.01,209.22,208.84,209.14,34248.0,201.9289,202.1318,201.7647,202.0545,34248.0
2023-06-01 11:30:00,209.18,209.22,209.0,209.21,19927.0,202.0932,202.1318,201.9193,202.1221,19927.0
2023-06-01 11:35:00,209.17,209.43,209.08,209.24,28918.0,202.0835,202.3347,201.9965,202.1511,28918.0
2023-06-01 11:40:00,209.29,209.88,209.24,209.82,17732.0,202.1994,202.7694,202.1511,202.7115,17732.0
2023-06-01 11:45:00,209.79,210.3,209.79,210.28,22433.0,202.6825,203.1752,202.6825,203.1559,22433.0
2023-06-01 11:50:00,210.28,210.57,210.18,210.35,17950.0,203.1559,203.4361,203.0593,203.2235,17950.0
2023-06-01 11:55:00,210.43,210.51,210.3,210.36,12874.0,203.3008,203.3781,203.1752,203.2332,12874.0
2023-06-01 12:00:00,210.27,210.32,209.81,209.83,15482.0,203.1462,203.1945,202.7018,202.7211,15482.0
2023-06-01 12:05:00,209.82,210.36,209.8,210.26,9065.0,202.7115,203.2332,202.6922,203.1366,9065.0
2023-06-01 12:10:00,210.21,210.26,210.02,210.08,8470.0,203.0883,203.1366,202.9047,202.9627,8470.0
2023-06-01 12:15:00,210.06,210.26,209.74,210.19,16536.0,202.9433,203.1366,202.6342,203.0689,16536.0
2023-06-01 12:20:00,210.13,210.33,210.13,210.2,11330.0,203.011,203.2042,203.011,203.0786,11330.0
2023-06-01 12:25:00,210.15,210.2,209.98,210.18,14901.0,203.0303,203.0786,202.8661,203.0593,14901.0
2023-06-01 12:30:00,210.22,210.25,209.81,209.87,11552.0,203.0979,203.1269,202.7018,202.7598,11552.0
2023-06-01 12:35:00,209.91,210.03,209.73,210.01,11229.0,202.7984,202.9144,202.6245,202.895,11229.0
2023-06-01 12:40:00,209.98,209.98,209.67,209.67,13125.0,202.8661,202.8661,202.5666,202.5666,13125.0
2023-06-01 12:45:00,209.61,209.73,209.48,209.73,8235.0,202.5086,202.6245,202.383,202.6245,8235.0
2023-06-01 12:50:00,209.78,209.87,209.73,209.78,8993.0,202.6728,202.7598,202.6245,202.6728,8993.0
2023-06-01 12:55:00,209.78,209.88,209.74,209.81,8668.0,202.6728,202.7694,202.6342,202.7018,8668.0
2023-06-01 13:00:00,209.82,209.84,209.56,209.64,14395.0,202.7115,202.7308,202.4603,202.5376,14395.0
2023-06-01 13:05:00,209.59,209.83,209.55,209.73,7015.0,202.4893,202.7211,202.4506,202.6245,7015.0
2023-06-01 13:10:00,209.68,209.88,209.58,209.82,6315.0,202.5762,202.7694,202.4796,202.7115,6315.0
2023-06-01 13:15:00,209.81,209.87,209.53,209.67,20226.0,202.7018,202.7598,202.4313,202.5666,20226.0
2023-06-01 13:20:00,209.67,209.67,209.14,209.32,23055.0,202.5666,202.5666,202.0545,202.2284,23055.0
2023-06-01 13:25:00,209.32,209.48,209.22,209.48,10267.0,202.2284,202.383,202.1318,202.383,10267.0
2023-06-01 13:30:00,209.5,209.57,209.34,209.47,5076.0,202.4023,202.4699,202.2477,202.3733,5076.0
2023-06-01 13:35:00,209.51,209.56,209.21,209.49,10354.0,202.412,202.4603,202.1221,202.3927,10354.0
2023-06-01 13:40:00,209.46,209.72,209.45,209.62,16925.0,202.3637,202.6149,202.354,202.5182,16925.0
2023-06-01 13:45:00,209.63,209.8,209.5,209.72,18695.0,202.5279,202.6922,202.4023,202.6149,18695.0
2023-06-01 13:50:00,209.75,209.9,209.66,209.72,12931.0,202.6438,202.7888,202.5569,202.6149,12931.0
2023-06-01 13:55:00,209.72,209.74,209.47,209.67,7965.0,202.6149,202.6342,202.3733,202.5666,7965.0
2023-06-01 14:00:00,209.66,209.66,209.39,209.58,5879.0,202.5569,202.5569,202.296,202.4796,5879.0
2023-06-01 14:05:00,209.6,209.7,209.59,209.63,6998.0,202.4989,202.5955,202.4893,202.5279,6998.0
2023-06-01 14:10:00,209.6,209.76,209.54,209.64,8381.0,202.4989,202.6535,202.441,202.5376,8381.0
2023-06-01 14:15:00,209.66,209.73,209.46,209.6,8700.0,202.5569,202.6245,202.3637,202.4989,8700.0
2023-06-01 14:20:00,209.59,209.95,209.59,209.84,14686.0,202.4893,202.8371,202.4893,202.7308,14686.0
2023-06-01 14:25:00,209.83,210.08,209.63,209.91,22224.0,202.7211,202.9627,202.5279,202.7984,22224.0
2023-06-01 14:30:00,209.94,209.96,209.63,209.77,6574.0,202.8274,202.8467,202.5279,202.6632,6574.0
2023-06-01 14:35:00,209.82,209.85,209.6,209.72,10387.0,202.7115,202.7405,202.4989,202.6149,10387.0
2023-06-01 14:40:00,209.72,209.75,209.63,209.75,6188.0,202.6149,202.6438,202.5279,202.6438,6188.0
2023-06-01 14:45:00,209.77,209.84,209.7,209.83,8499.0,202.6632,202.7308,202.5955,202.7211,8499.0
2023-06-01 14:50:00,209.8,210.1,209.71,210.06,16214.0,202.6922,202.982,202.6052,202.9433,16214.0
2023-06-01 14:55:00,210.06,210.13,209.96,210.05,22276.0,202.9433,203.011,202.8467,202.9337,22276.0
2023-06-01 15:00:00,210.06,210.15,209.92,210.01,18264.0,202.9433,203.0303,202.8081,202.895,18264.0
2023-06-01 15:05:00,210.06,210.14,209.96,209.98,14600.0,202.9433,203.0206,202.8467,202.8661,14600.0
2023-06-01 15:10:00,209.96,210.17,209.92,210.12,8186.0,202.8467,203.0496,202.8081,203.0013,8186.0
2023-06-01 15:15:00,210.1,210.16,209.87,209.96,13626.0,202.982,203.04,202.7598,202.8467,13626.0
2023-06-01 15:20:00,209.9,210.28,209.87,210.21,24340.0,202.7888,203.1559,202.7598,203.0883,24340.0
2023-06-01 15:25:00,210.21,210.33,209.87,209.87,26531.0,203.0883,203.2042,202.7598,202.7598,26531.0
2023-06-01 15:30:00,209.93,210.0,209.61,209.78,21057.0,202.8177,202.8854,202.5086,202.6728,21057.0
2023-06-01 15:35:00,209.81,209.81,209.52,209.63,23684.0,202.7018,202.7018,202.4216,202.5279,23684.0
2023-06-01 15:40:00,209.6,209.64,209.28,209.29,33576.0,202.4989,202.5376,202.1898,202.1994,33576.0
2023-06-01 15:45:00,209.27,209.56,209.24,209.47,35271.0,202.1801,202.4603,202.1511,202.3733,35271.0
2023-06-01 15:50:00,209.42,209.42,208.93,209.12,56644.0,202.325,202.325,201.8516,202.0352,56644.0
2023-06-01 15:55:00,209.17,209.2,208.82,209.06,137753.0,202.0835,202.1125,201.7454,201.9772,137753.0
2023-06-02 09:30:00,214.95,215.66,214.01,214.67,347500.0,207.6677,208.3536,206.7595,207.3972,347500.0
2023-06-02 09:35:00,214.77,216.4,214.74,215.46,183902.0,207.4938,209.0685,207.4648,208.1604,183902.0
2023-06-02 09:40:00,215.46,216.98,215.21,215.89,104108.0,208.1604,209.6289,207.9189,208.5758,104108.0
2023-06-02 09:45:00,216.09,216.58,215.29,216.03,80580.0,208.7691,209.2424,207.9962,208.7111,80580.0
2023-06-02 09:50:00,216.18,216.91,215.94,216.83,81764.0,208.856,209.5613,208.6241,209.484,81764.0
2023-06-02 09:55:00,216.9,217.07,216.47,216.59,91204.0,209.5516,209.7158,209.1362,209.2521,91204.0
2023-06-02 10:00:00,216.57,217.0,216.42,216.98,143923.0,209.2328,209.6482,209.0879,209.6289,143923.0
2023-06-02 10:05:00,217.0,218.15,216.87,218.12,163981.0,209.6482,210.7593,209.5226,210.7303,163981.0
2023-06-02 10:10:00,218.08,218.67,217.62,218.47,68521.0,210.6916,211.2616,210.2472,211.0684,68521.0
2023-06-02 10:15:00,218.47,218.9,218.06,218.34,47302.0,211.0684,211.4838,210.6723,210.9428,47302.0
2023-06-02 10:20:00,218.34,219.0,218.1,219.0,74625.0,210.9428,211.5805,210.711,211.5805,74625.0
2023-06-02 10:25:00,218.85,219.6,218.85,219.4,91705.0,211.4355,212.1601,211.4355,211.9669,91705.0
2023-06-02 10:30:00,219.39,219.6,218.85,219.03,43224.0,211.9572,212.1601,211.4355,211.6094,43224.0
2023-06-02 10:35:00,219.08,219.56,219.08,219.53,34352.0,211.6578,212.1215,211.6578,212.0925,34352.0
2023-06-02 10:40:00,219.53,220.25,219.05,219.85,90119.0,212.0925,212.7881,211.6288,212.4017,90119.0
2023-06-02 10:45:00,219.84,220.64,219.84,220.6,70093.0,212.392,213.1649,212.392,213.1263,70093.0
2023-06-02 10:50:00,220.63,220.63,219.85,219.99,45673.0,213.1552,213.1552,212.4017,212.5369,45673.0
2023-06-02 10:55:00,219.83,220.04,219.46,219.94,59079.0,212.3823,212.5852,212.0249,212.4886,59079.0
2023-06-02 11:00:00,220.02,221.25,220.01,221.2,52461.0,212.5659,213.7542,212.5562,213.7059,52461.0
2023-06-02 11:05:00,221.14,221.17,220.59,221.11,32824.0,213.648,213.6769,213.1166,213.619,32824.0
2023-06-02 11:10:00,221.1,222.08,221.07,222.04,53550.0,213.6093,214.5561,213.5803,214.5175,53550.0
2023-06-02 11:15:00,222.01,222.42,221.72,222.18,62128.0,214.4885,214.8846,214.2083,214.6527,62128.0
2023-06-02 11:20:00,222.21,222.39,221.33,221.34,35350.0,214.6817,214.8556,213.8315,213.8412,35350.0
2023-06-02 11:25:00,221.33,222.63,221.26,222.5,57494.0,213.8315,215.0875,213.7639,214.9619,57494.0
2023-06-02 11:30:00,222.43,222.55,221.92,222.19,29016.0,214.8943,215.0102,214.4015,214.6624,29016.0
2023-06-02 11:35:00,222.26,222.76,222.0,222.12,35107.0,214.73,215.2131,214.4788,214.5948,35107.0
2023-06-02 11:40:00,222.06,222.6,222.06,222.4,47536.0,214.5368,215.0585,214.5368,214.8653,47536.0
2023-06-02 11:45:00,222.44,222.65,222.11,222.41,36637.0,214.9039,215.1068,214.5851,214.8749,36637.0
2023-06-02 11:50:00,222.48,223.32,222.39,223.25,55691.0,214.9426,215.7541,214.8556,215.6865,55691.0
2023-06-02 11:55:00,223.26,223.75,223.22,223.53,82664.0,215.6961,216.1695,215.6575,215.957,82664.0
2023-06-02 12:00:00,223.65,224.4,223.4,224.4,56248.0,216.0729,216.7975,215.8314,216.7975,56248.0
2023-06-02 12:05:00,224.35,224.5,223.76,224.3,65662.0,216.7492,216.8941,216.1792,216.7009,65662.0
2023-06-02 12:10:00,224.3,224.53,223.85,224.17,58497.0,216.7009,216.9231,216.2661,216.5753,58497.0
2023-06-02 12:15:00,224.1,224.32,223.77,223.88,50445.0,216.5077,216.7202,216.1889,216.2951,50445.0
2023-06-02 12:20:00,223.8,224.39,223.66,224.2,48954.0,216.2178,216.7879,216.0826,216.6043,48954.0
2023-06-02 12:25:00,224.24,224.7,224.12,224.48,47989.0,216.6429,217.0874,216.527,216.8748,47989.0
2023-06-02 12:30:00,224.54,225.2,224.54,225.02,82737.0,216.9328,217.5704,216.9328,217.3965,82737.0
2023-06-02 12:35:00,225.02,225.44,225.0,225.1,34775.0,217.3965,217.8023,217.3772,217.4738,34775.0
2023-06-02 12:40:00,225.05,225.5,224.95,225.39,31213.0,217.4255,217.8602,217.3289,217.754,31213.0
2023-06-02 12:45:00,225.4,225.94,225.24,225.67,41453.0,217.7636,218.2853,217.6091,218.0245,41453.0
2023-06-02 12:50:00,225.67,225.92,225.53,225.71,25855.0,218.0245,218.266,217.8892,218.0631,25855.0
2023-06-02 12:55:00,225.73,226.08,225.3,225.95,44218.0,218.0825,218.4206,217.667,218.295,44218.0
2023-06-02 13:00:00,226.0,226.07,225.73,225.93,47280.0,218.3433,218.4109,218.0825,218.2757,47280.0
2023-06-02 13:05:00,225.93,226.03,225.51,225.54,34894.0,218.2757,218.3723,217.8699,217.8989,34894.0
2023-06-02 13:10:00,225.56,225.56,224.82,224.94,51246.0,217.9182,217.9182,217.2033,217.3192,51246.0
2023-06-02 13:15:00,224.96,226.0,224.87,225.85,46609.0,217.3385,218.3433,217.2516,218.1984,46609.0
2023-06-02 13:20:00,225.81,226.29,225.79,226.05,37373.0,218.1597,218.6235,218.1404,218.3916,37373.0
2023-06-02 13:25:00,226.11,226.11,225.48,225.7,39616.0,218.4496,218.4496,217.8409,218.0535,39616.0
2023-06-02 13:30:00,225.7,225.86,225.12,225.43,56427.0,218.0535,218.2081,217.4931,217.7926,56427.0
2023-06-02 13:35:00,225.34,225.4,225.13,225.2,47463.0,217.7057,217.7636,217.5028,217.5704,47463.0
2023-06-02 13:40:00,225.15,225.69,225.13,225.51,44844.0,217.5221,218.0438,217.5028,217.8699,44844.0
2023-06-02 13:45:00,225.53,225.58,225.04,225.34,40377.0,217.8892,217.9375,217.4158,217.7057,40377.0
2023-06-02 13:50:00,225.32,225.99,225.32,225.97,28297.0,217.6863,218.3336,217.6863,218.3143,28297.0
2023-06-02 13:55:00,225.99,226.03,225.41,225.5,43481.0,218.3336,218.3723,217.7733,217.8602,43481.0
2023-06-02 14:00:00,225.5,225.72,225.36,225.65,27293.0,217.8602,218.0728,217.725,218.0052,27293.0
2023-06-02 14:05:00,225.63,225.87,225.4,225.74,36250.0,217.9858,218.2177,217.7636,218.0921,36250.0
2023-06-02 14:10:00,225.74,226.02,225.3,225.31,36910.0,218.0921,218.3626,217.667,217.6767,36910.0
2023-06-02 14:15:00,225.34,225.83,225.33,225.74,27049.0,217.7057,218.1791,217.696,218.0921,27049.0
2023-06-02 14:20:00,225.7,226.18,225.7,226.07,41886.0,218.0535,218.5172,218.0535,218.4109,41886.0
2023-06-02 14:25:00,226.08,226.11,225.77,225.91,24688.0,218.4206,218.4496,218.1211,218.2564,24688.0
2023-06-02 14:30:00,225.87,226.09,225.77,225.96,37022.0,218.2177,218.4303,218.1211,218.3047,37022.0
2023-06-02 14:35:00,225.93,226.48,225.88,226.48,40552.0,218.2757,218.807,218.2274,218.807,40552.0
2023-06-02 14:40:00,226.45,226.54,226.05,226.08,25624.0,218.7781,218.865,218.3916,218.4206,25624.0
2023-06-02 14:45:00,226.09,226.31,225.98,226.11,24417.0,218.4303,218.6428,218.324,218.4496,24417.0
2023-06-02 14:50:00,226.11,226.24,225.77,225.77,28306.0,218.4496,218.5752,218.1211,218.1211,28306.0
2023-06-02 14:55:00,225.79,226.17,225.76,226.15,22527.0,218.1404,218.5075,218.1114,218.4882,22527.0
2023-06-02 15:00:00,226.17,226.67,226.16,226.47,73593.0,218.5075,218.9906,218.4979,218.7974,73593.0
2023-06-02 15:05:00,226.49,226.81,226.39,226.52,52197.0,218.8167,219.1259,218.7201,218.8457,52197.0
2023-06-02 15:10:00,226.53,227.12,226.52,227.08,53884.0,218.8554,219.4254,218.8457,219.3867,53884.0
2023-06-02 15:15:00,227.1,227.43,227.09,227.37,92278.0,219.406,219.7249,219.3964,219.6669,92278.0
2023-06-02 15:20:00,227.38,227.65,226.93,226.97,73690.0,219.6766,219.9374,219.2418,219.2804,73690.0
2023-06-02 15:25:00,226.93,227.37,226.82,227.14,44000.0,219.2418,219.6669,219.1355,219.4447,44000.0
2023-06-02 15:30:00,227.13,227.78,227.08,227.59,85178.0,219.435,220.063,219.3867,219.8794,85178.0
2023-06-02 15:35:00,227.58,227.62,227.38,227.45,64488.0,219.8698,219.9084,219.6766,219.7442,64488.0
2023-06-02 15:40:00,227.48,227.75,227.0,227.12,97744.0,219.7732,220.034,219.3094,219.4254,97744.0
2023-06-02 15:45:00,227.1,227.14,226.69,226.7,127162.0,219.406,219.4447,219.0099,219.0196,127162.0
2023-06-02 15:50:00,226.65,226.74,226.3,226.72,145193.0,218.9713,219.0582,218.6331,219.0389,145193.0
2023-06-02 15:55:00,226.71,226.91,226.46,226.61,284238.0,219.0293,219.2225,218.7877,218.9326,284238.0
2023-06-05 09:30:00,226.99,227.58,225.35,226.01,155559.0,219.2998,219.8698,217.7153,218.353,155559.0
2023-06-05 09:35:00,225.96,227.19,225.58,226.95,59647.0,218.3047,219.493,217.9375,219.2611,59647.0
2023-06-05 09:40:00,226.9,227.1,224.75,225.47,43099.0,219.2128,219.406,217.1357,217.8313,43099.0
2023-06-05 09:45:00,225.15,226.1,224.87,225.95,40498.0,217.5221,218.4399,217.2516,218.295,40498.0
2023-06-05 09:50:00,225.95,226.05,225.4,225.96,24382.0,218.295,218.3916,217.7636,218.3047,24382.0
2023-06-05 09:55:00,225.89,226.28,224.13,224.72,56415.0,218.237,218.6138,216.5367,217.1067,56415.0
2023-06-05 10:00:00,224.84,226.16,223.31,223.64,98897.0,217.2226,218.4979,215.7444,216.0633,98897.0
2023-06-05 10:05:00,223.51,223.6,222.59,223.34,90763.0,215.9377,216.0246,215.0488,215.7734,90763.0
2023-06-05 10:10:00,223.34,223.55,221.65,222.27,54506.0,215.7734,215.9763,214.1407,214.7397,54506.0
2023-06-05 10:15:00,222.3,222.65,221.74,222.09,43678.0,214.7687,215.1068,214.2276,214.5658,43678.0
2023-06-05 10:20:00,222.0,223.46,221.98,222.88,46809.0,214.4788,215.8894,214.4595,215.329,46809.0
2023-06-05 10:25:00,222.91,222.97,220.75,222.56,50707.0,215.358,215.416,213.2712,215.0199,50707.0
2023-06-05 10:30:00,222.54,222.89,221.97,222.78,35426.0,215.0005,215.3387,214.4498,215.2324,35426.0
2023-06-05 10:35:00,222.76,223.01,222.17,222.31,24674.0,215.2131,215.4546,214.6431,214.7783,24674.0
2023-06-05 10:40:00,222.42,222.59,221.87,221.93,23709.0,214.8846,215.0488,214.3532,214.4112,23709.0
2023-06-05 10:45:00,222.02,222.69,221.58,222.31,33386.0,214.4981,215.1454,214.0731,214.7783,33386.0
2023-06-05 10:50:00,222.35,222.98,222.26,222.82,24406.0,214.817,215.4256,214.73,215.271,24406.0
2023-06-05 10:55:00,222.77,222.92,222.12,222.34,24100.0,215.2227,215.3677,214.5948,214.8073,24100.0
2023-06-05 11:00:00,222.35,222.94,222.01,222.16,21238.0,214.817,215.387,214.4885,214.6334,21238.0
2023-06-05 11:05:00,222.18,222.37,221.7,222.35,34007.0,214.6527,214.8363,214.189,214.817,34007.0
2023-06-05 11:10:00,222.4,222.51,221.62,221.74,34022.0,214.8653,214.9715,214.1117,214.2276,34022.0
2023-06-05 11:15:00,221.73,221.97,221.53,221.88,30524.0,214.218,214.4498,214.0247,214.3629,30524.0
2023-06-05 11:20:00,221.93,222.12,221.64,221.87,30263.0,214.4112,214.5948,214.131,214.3532,30263.0
2023-06-05 11:25:00,221.84,222.36,221.64,222.31,27618.0,214.3242,214.8266,214.131,214.7783,27618.0
2023-06-05 11:30:00,222.31,222.35,221.8,221.87,32662.0,214.7783,214.817,214.2856,214.3532,32662.0
2023-06-05 11:35:00,221.85,221.91,221.29,221.44,29965.0,214.3339,214.3919,213.7929,213.9378,29965.0
2023-06-05 11:40:00,221.48,222.02,221.48,221.95,28765.0,213.9764,214.4981,213.9764,214.4305,28765.0
2023-06-05 11:45:00,221.98,222.32,221.95,222.24,16792.0,214.4595,214.788,214.4305,214.7107,16792.0
2023-06-05 11:50:00,222.26,222.61,222.2,222.37,19758.0,214.73,215.0682,214.672,214.8363,19758.0
2023-06-05 11:55:00,222.36,222.4,221.85,222.27,19222.0,214.8266,214.8653,214.3339,214.7397,19222.0
2023-06-05 12:00:00,222.33,222.4,221.93,222.01,16669.0,214.7976,214.8653,214.4112,214.4885,16669.0
2023-06-05 12:05:00,222.08,222.57,222.08,222.37,19050.0,214.5561,215.0295,214.5561,214.8363,19050.0
2023-06-05 12:10:00,222.32,222.48,222.14,222.21,14811.0,214.788,214.9426,214.6141,214.6817,14811.0
2023-06-05 12:15:00,222.31,222.63,222.22,222.61,12691.0,214.7783,215.0875,214.6914,215.0682,12691.0
2023-06-05 12:20:00,222.63,222.82,222.47,222.63,25347.0,215.0875,215.271,214.9329,215.0875,25347.0
2023-06-05 12:25:00,222.61,223.27,222.56,223.17,29050.0,215.0682,215.7058,215.0199,215.6092,29050.0
2023-06-05 12:30:00,223.13,223.19,222.9,223.12,14166.0,215.5705,215.6285,215.3483,215.5609,14166.0
2023-06-05 12:35:00,223.09,223.29,222.89,223.23,15612.0,215.5319,215.7251,215.3387,215.6672,15612.0
2023-06-05 12:40:00,223.23,223.54,223.1,223.42,18274.0,215.6672,215.9667,215.5416,215.8507,18274.0
2023-06-05 12:45:00,223.49,223.78,223.39,223.66,20241.0,215.9183,216.1985,215.8217,216.0826,20241.0
2023-06-05 12:50:00,223.72,224.01,223.72,223.79,19258.0,216.1406,216.4207,216.1406,216.2082,19258.0
2023-06-05 12:55:00,223.85,223.87,223.49,223.72,16377.0,216.2661,216.2855,215.9183,216.1406,16377.0
2023-06-05 13:00:00,223.71,223.84,223.45,223.45,7663.0,216.1309,216.2565,215.8797,215.8797,7663.0
2023-06-05 13:05:00,223.62,223.63,223.42,223.58,17163.0,216.0439,216.0536,215.8507,216.0053,17163.0
2023-06-05 13:10:00,223.59,223.73,223.07,223.2,16907.0,216.015,216.1502,215.5126,215.6382,16907.0
2023-06-05 13:15:00,223.21,223.21,222.77,223.12,13785.0,215.6478,215.6478,215.2227,215.5609,13785.0
2023-06-05 13:20:00,223.12,223.22,222.86,223.11,12917.0,215.5609,215.6575,215.3097,215.5512,12917.0
2023-06-05 13:25:00,223.09,223.14,222.64,222.88,14278.0,215.5319,215.5802,215.0971,215.329,14278.0
2023-06-05 13:30:00,222.89,222.93,222.68,222.7,11089.0,215.3387,215.3773,215.1358,215.1551,11089.0
2023-06-05 13:35:00,222.68,222.93,222.65,222.86,8624.0,215.1358,215.3773,215.1068,215.3097,8624.0
2023-06-05 13:40:00,222.86,222.91,222.74,222.83,6739.0,215.3097,215.358,215.1938,215.2807,6739.0
2023-06-05 13:45:00,222.9,223.25,222.87,223.18,11045.0,215.3483,215.6865,215.3193,215.6188,11045.0
2023-06-05 13:50:00,223.17,223.25,222.92,223.22,11383.0,215.6092,215.6865,215.3677,215.6575,11383.0
2023-06-05 13:55:00,223.18,223.48,223.13,223.37,26849.0,215.6188,215.9087,215.5705,215.8024,26849.0
2023-06-05 14:00:00,223.45,223.46,223.09,223.24,19396.0,215.8797,215.8894,215.5319,215.6768,19396.0
2023-06-05 14:05:00,223.28,223.31,222.96,223.24,17843.0,215.7155,215.7444,215.4063,215.6768,17843.0
2023-06-05 14:10:00,223.27,223.43,223.16,223.22,17201.0,215.7058,215.8604,215.5995,215.6575,17201.0
2023-06-05 14:15:00,223.18,223.37,223.09,223.28,10273.0,215.6188,215.8024,215.5319,215.7155,10273.0
2023-06-05 14:20:00,223.33,223.34,223.06,223.16,8262.0,215.7638,215.7734,215.5029,215.5995,8262.0
2023-06-05 14:25:00,223.2,223.33,222.9,223.3,26153.0,215.6382,215.7638,215.3483,215.7348,26153.0
2023-06-05 14:30:00,223.3,223.31,222.7,222.9,21205.0,215.7348,215.7444,215.1551,215.3483,21205.0
2023-06-05 14:35:00,222.84,223.06,222.52,222.6,14890.0,215.2904,215.5029,214.9812,215.0585,14890.0
2023-06-05 14:40:00,222.6,222.99,222.6,222.98,9090.0,215.0585,215.4353,215.0585,215.4256,9090.0
2023-06-05 14:45:00,222.93,222.97,222.64,222.76,6310.0,215.3773,215.416,215.0971,215.2131,6310.0
2023-06-05 14:50:00,222.71,223.02,222.28,222.94,24091.0,215.1648,215.4643,214.7493,215.387,24091.0
2023-06-05 14:55:00,222.93,223.11,222.82,223.05,9554.0,215.3773,215.5512,215.271,215.4933,9554.0
2023-06-05 15:00:00,223.1,223.1,222.45,222.47,12543.0,215.5416,215.5416,214.9136,214.9329,12543.0
2023-06-05 15:05:00,222.43,222.68,222.38,222.53,17656.0,214.8943,215.1358,214.846,214.9909,17656.0
2023-06-05 15:10:00,222.56,223.01,222.49,223.0,18583.0,215.0199,215.4546,214.9522,215.4449,18583.0
2023-06-05 15:15:00,223.02,223.02,222.59,222.63,12663.0,215.4643,215.4643,215.0488,215.0875,12663.0
2023-06-05 15:20:00,222.63,222.94,222.56,222.94,18793.0,215.0875,215.387,215.0199,215.387,18793.0
2023-06-05 15:25:00,222.94,222.97,222.44,222.53,23033.0,215.387,215.416,214.9039,214.9909,23033.0
2023-06-05 15:30:00,222.45,222.62,222.25,222.37,29193.0,214.9136,215.0778,214.7204,214.8363,29193.0
2023-06-05 15:35:00,222.36,222.68,222.35,222.66,24067.0,214.8266,215.1358,214.817,215.1165,24067.0
2023-06-05 15:40:00,222.7,222.85,222.6,222.75,31883.0,215.1551,215.3,215.0585,215.2034,31883.0
2023-06-05 15:45:00,222.75,222.83,222.42,222.68,30460.0,215.2034,215.2807,214.8846,215.1358,30460.0
2023-06-05 15:50:00,222.7,222.82,222.47,222.6,59645.0,215.1551,215.271,214.9329,215.0585,59645.0
2023-06-05 15:55:00,222.54,222.71,222.43,222.55,104536.0,215.0005,215.1648,214.8943,215.0102,104536.0
2023-06-06 09:30:00,221.86,222.84,221.45,222.76,57657.0,214.3436,215.2904,213.9475,215.2131,57657.0
2023-06-06 09:35:00,222.71,224.39,222.71,224.08,51993.0,215.1648,216.7879,215.1648,216.4884,51993.0
2023-06-06 09:40:00,224.13,224.63,223.63,224.52,40607.0,216.5367,217.0197,216.0536,216.9134,40607.0
2023-06-06 09:45:00,224.64,225.47,223.94,224.55,47627.0,217.0294,217.8313,216.3531,216.9424,47627.0
2023-06-06 09:50:00,224.51,225.34,224.41,225.25,36932.0,216.9038,217.7057,216.8072,217.6187,36932.0
2023-06-06 09:55:00,225.22,225.44,224.35,225.44,22649.0,217.5897,217.8023,216.7492,217.8023,22649.0
2023-06-06 10:00:00,225.4,226.2,225.32,225.97,33318.0,217.7636,218.5365,217.6863,218.3143,33318.0
2023-06-06 10:05:00,225.99,226.88,225.93,226.81,33691.0,218.3336,219.1935,218.2757,219.1259,33691.0
2023-06-06 10:10:00,226.89,227.62,226.79,227.15,51161.0,219.2032,219.9084,219.1065,219.4543,51161.0
2023-06-06 10:15:00,227.06,227.59,226.42,226.76,45605.0,219.3674,219.8794,218.7491,219.0776,45605.0
2023-06-06 10:20:00,226.85,226.86,226.22,226.51,51684.0,219.1645,219.1742,218.5559,218.836,51684.0
2023-06-06 10:25:00,226.61,226.89,226.23,226.51,31660.0,218.9326,219.2032,218.5655,218.836,31660.0
2023-06-06 10:30:00,226.55,227.12,226.54,226.91,26548.0,218.8747,219.4254,218.865,219.2225,26548.0
2023-06-06 10:35:00,226.74,227.23,226.74,227.13,34399.0,219.0582,219.5316,219.0582,219.435,34399.0
2023-06-06 10:40:00,227.19,227.53,227.07,227.28,20300.0,219.493,219.8215,219.3771,219.5799,20300.0
2023-06-06 10:45:00,227.35,227.86,227.3,227.86,20853.0,219.6476,220.1403,219.5993,220.1403,20853.0
2023-06-06 10:50:00,227.84,228.27,227.52,227.72,67818.0,220.121,220.5364,219.8118,220.005,67818.0
2023-06-06 10:55:00,227.7,227.79,227.33,227.73,22720.0,219.9857,220.0727,219.6282,220.0147,22720.0
2023-06-06 11:00:00,227.75,227.92,227.35,227.61,22756.0,220.034,220.1983,219.6476,219.8988,22756.0
2023-06-06 11:05:00,227.62,227.95,227.22,227.24,26046.0,219.9084,220.2272,219.522,219.5413,26046.0
2023-06-06 11:10:00,227.31,227.58,227.0,227.1,16719.0,219.6089,219.8698,219.3094,219.406,16719.0
2023-06-06 11:15:00,227.19,227.26,226.87,226.98,15202.0,219.493,219.5606,219.1838,219.2901,15202.0
2023-06-06 11:20:00,226.98,227.1,226.36,226.41,20349.0,219.2901,219.406,218.6911,218.7394,20349.0
2023-06-06 11:25:00,226.41,227.08,226.28,227.04,29809.0,218.7394,219.3867,218.6138,219.3481,29809.0
2023-06-06 11:30:00,226.97,227.29,226.56,226.57,37614.0,219.2804,219.5896,218.8843,218.894,37614.0
2023-06-06 11:35:00,226.66,227.2,226.58,227.16,23849.0,218.9809,219.5027,218.9037,219.464,23849.0
2023-06-06 11:40:00,227.22,227.22,226.46,226.73,20010.0,219.522,219.522,218.7877,219.0486,20010.0
2023-06-06 11:45:00,226.8,227.2,226.67,227.18,17931.0,219.1162,219.5027,218.9906,219.4833,17931.0
2023-06-06 11:50:00,227.18,227.31,226.9,226.94,16861.0,219.4833,219.6089,219.2128,219.2515,16861.0
2023-06-06 11:55:00,226.95,227.04,226.8,226.84,10087.0,219.2611,219.3481,219.1162,219.1548,10087.0
2023-06-06 12:00:00,226.79,227.24,226.72,226.75,14320.0,219.1065,219.5413,219.0389,219.0679,14320.0
2023-06-06 12:05:00,226.75,226.75,226.34,226.49,14036.0,219.0679,219.0679,218.6718,218.8167,14036.0
2023-06-06 12:10:00,226.55,226.89,226.54,226.75,10426.0,218.8747,219.2032,218.865,219.0679,10426.0
2023-06-06 12:15:00,226.73,227.09,226.72,226.72,17118.0,219.0486,219.3964,219.0389,219.0389,17118.0
2023-06-06 12:20:00,226.79,227.38,226.79,227.34,22903.0,219.1065,219.6766,219.1065,219.6379,22903.0
2023-06-06 12:25:00,227.33,227.37,226.93,226.99,16260.0,219.6282,219.6669,219.2418,219.2998,16260.0
2023-06-06 12:30:00,227.0,227.36,226.9,227.36,15835.0,219.3094,219.6572,219.2128,219.6572,15835.0
2023-06-06 12:35:00,227.38,227.38,226.8,226.88,11484.0,219.6766,219.6766,219.1162,219.1935,11484.0
2023-06-06 12:40:00,226.95,227.12,226.69,226.99,14394.0,219.2611,219.4254,219.0099,219.2998,14394.0
2023-06-06 12:45:00,227.05,227.05,226.67,226.67,7646.0,219.3577,219.3577,218.9906,218.9906,7646.0
2023-06-06 12:50:00,226.67,226.92,226.58,226.6,15536.0,218.9906,219.2321,218.9037,218.923,15536.0
2023-06-06 12:55:00,226.64,226.66,226.28,226.35,12817.0,218.9616,218.9809,218.6138,218.6814,12817.0
2023-06-06 13:00:00,226.36,226.52,226.13,226.25,16062.0,218.6911,218.8457,218.4689,218.5848,16062.0
2023-06-06 13:05:00,226.22,226.34,226.01,226.32,14587.0,218.5559,218.6718,218.353,218.6525,14587.0
2023-06-06 13:10:00,226.26,226.47,226.24,226.33,9813.0,218.5945,218.7974,218.5752,218.6621,9813.0
2023-06-06 13:15:00,226.32,226.46,225.78,225.86,12217.0,218.6525,218.7877,218.1308,218.2081,12217.0
2023-06-06 13:20:00,225.81,225.83,225.23,225.38,19002.0,218.1597,218.1791,217.5994,217.7443,19002.0
2023-06-06 13:25:00,225.35,225.45,224.89,225.32,20045.0,217.7153,217.8119,217.2709,217.6863,20045.0
2023-06-06 13:30:00,225.41,225.44,224.7,225.12,29170.0,217.7733,217.8023,217.0874,217.4931,29170.0
2023-06-06 13:35:00,225.01,225.13,224.81,224.91,19175.0,217.3868,217.5028,217.1936,217.2902,19175.0
2023-06-06 13:40:00,224.88,224.89,224.53,224.61,13265.0,217.2613,217.2709,216.9231,217.0004,13265.0
2023-06-06 13:45:00,224.61,224.79,224.56,224.72,7921.0,217.0004,217.1743,216.9521,217.1067,7921.0
2023-06-06 13:50:00,224.74,225.31,224.72,225.31,16882.0,217.126,217.6767,217.1067,217.6767,16882.0
2023-06-06 13:55:00,225.27,225.31,224.89,225.2,20770.0,217.638,217.6767,217.2709,217.5704,20770.0
2023-06-06 14:00:00,225.2,225.2,224.54,224.95,18287.0,217.5704,217.5704,216.9328,217.3289,18287.0
2023-06-06 14:05:00,224.99,225.12,224.86,225.03,11810.0,217.3675,217.4931,217.2419,217.4062,11810.0
2023-06-06 14:10:00,225.04,225.38,225.04,225.32,14911.0,217.4158,217.7443,217.4158,217.6863,14911.0
2023-06-06 14:15:00,225.34,225.34,225.13,225.32,6028.0,217.7057,217.7057,217.5028,217.6863,6028.0
2023-06-06 14:20:00,225.32,225.38,225.08,225.3,12813.0,217.6863,217.7443,217.4545,217.667,12813.0
2023-06-06 14:25:00,225.27,225.7,225.24,225.61,10041.0,217.638,218.0535,217.6091,217.9665,10041.0
2023-06-06 14:30:00,225.6,225.64,225.34,225.4,14643.0,217.9569,217.9955,217.7057,217.7636,14643.0
2023-06-06 14:35:00,225.41,225.56,225.34,225.51,5808.0,217.7733,217.9182,217.7057,217.8699,5808.0
2023-06-06 14:40:00,225.47,225.59,225.41,225.55,13508.0,217.8313,217.9472,217.7733,217.9086,13508.0
2023-06-06 14:45:00,225.51,225.68,225.39,225.4,9707.0,217.8699,218.0341,217.754,217.7636,9707.0
2023-06-06 14:50:00,225.39,225.55,225.38,225.55,11478.0,217.754,217.9086,217.7443,217.9086,11478.0
2023-06-06 14:55:00,225.57,225.84,225.53,225.73,14119.0,217.9279,218.1887,217.8892,218.0825,14119.0
2023-06-06 15:00:00,225.79,225.96,225.64,225.76,11211.0,218.1404,218.3047,217.9955,218.1114,11211.0
2023-06-06 15:05:00,225.73,225.86,225.72,225.84,14461.0,218.0825,218.2081,218.0728,218.1887,14461.0
2023-06-06 15:10:00,225.8,226.0,225.76,225.95,13757.0,218.1501,218.3433,218.1114,218.295,13757.0
2023-06-06 15:15:00,225.96,226.33,225.96,226.33,13234.0,218.3047,218.6621,218.3047,218.6621,13234.0
2023-06-06 15:20:00,226.34,226.68,226.23,226.65,19083.0,218.6718,219.0003,218.5655,218.9713,19083.0
2023-06-06 15:25:00,226.68,227.11,226.38,226.98,34414.0,219.0003,219.4157,218.7104,219.2901,34414.0
2023-06-06 15:30:00,226.99,227.17,226.87,226.92,31665.0,219.2998,219.4737,219.1838,219.2321,31665.0
2023-06-06 15:35:00,226.88,227.02,226.35,226.41,42780.0,219.1935,219.3288,218.6814,218.7394,42780.0
2023-06-06 15:40:00,226.41,226.63,226.22,226.63,23789.0,218.7394,218.952,218.5559,218.952,23789.0
2023-06-06 15:45:00,226.58,226.59,226.18,226.21,44073.0,218.9037,218.9133,218.5172,218.5462,44073.0
2023-06-06 15:50:00,226.19,226.4,226.17,226.37,61425.0,218.5269,218.7298,218.5075,218.7008,61425.0
2023-06-06 15:55:00,226.39,226.8,226.34,226.68,116750.0,218.7201,219.1162,218.6718,219.0003,116750.0
2023-06-07 09:30:00,227.81,228.34,226.28,226.73,90479.0,220.092,220.604,218.6138,219.0486,90479.0
2023-06-07 09:35:00,226.81,229.23,226.66,229.22,52958.0,219.1259,221.4639,218.9809,221.4542,52958.0
2023-06-07 09:40:00,228.96,229.05,227.94,228.61,39444.0,221.203,221.29,220.2176,220.8649,39444.0
2023-06-07 09:45:00,228.52,228.53,227.83,228.36,23741.0,220.7779,220.7876,220.1113,220.6234,23741.0
2023-06-07 09:50:00,228.46,229.12,228.26,229.05,23190.0,220.72,221.3576,220.5267,221.29,23190.0
2023-06-07 09:55:00,229.08,230.59,229.08,230.46,80430.0,221.319,222.7778,221.319,222.6522,80430.0
2023-06-07 10:00:00,230.37,230.55,229.64,230.4,54830.0,222.5653,222.7392,221.86,222.5942,54830.0
2023-06-07 10:05:00,230.33,230.9,230.2,230.86,45194.0,222.5266,223.0773,222.401,223.0387,45194.0
2023-06-07 10:10:00,230.89,231.67,230.86,231.44,50905.0,223.0676,223.8212,223.0387,223.599,50905.0
2023-06-07 10:15:00,231.39,231.64,231.1,231.53,38538.0,223.5507,223.7922,223.2705,223.686,38538.0
2023-06-07 10:20:00,231.48,232.08,231.26,231.51,66438.0,223.6376,224.2173,223.4251,223.6666,66438.0
2023-06-07 10:25:00,231.45,232.08,231.4,231.91,65460.0,223.6087,224.2173,223.5604,224.0531,65460.0
2023-06-07 10:30:00,231.86,232.61,231.82,232.36,59786.0,224.0048,224.7294,223.9661,224.4878,59786.0
2023-06-07 10:35:00,232.33,232.47,231.81,232.03,46198.0,224.4589,224.5941,223.9565,224.169,46198.0
2023-06-07 10:40:00,232.04,232.56,231.61,232.53,62124.0,224.1787,224.6811,223.7632,224.6521,62124.0
2023-06-07 10:45:00,232.44,232.46,231.59,231.62,49143.0,224.5651,224.5844,223.7439,223.7729,49143.0
2023-06-07 10:50:00,231.5,232.34,231.33,232.34,42036.0,223.657,224.4685,223.4927,224.4685,42036.0
2023-06-07 10:55:00,232.36,232.95,232.19,232.93,39093.0,224.4878,225.0578,224.3236,225.0385,39093.0
2023-06-07 11:00:00,232.89,233.48,232.74,233.31,57219.0,224.9999,225.5699,224.855,225.4057,57219.0
2023-06-07 11:05:00,233.32,233.51,232.28,232.29,40528.0,225.4153,225.5989,224.4105,224.4202,40528.0
2023-06-07 11:10:00,232.29,232.67,232.28,232.44,23235.0,224.4202,224.7873,224.4105,224.5651,23235.0
2023-06-07 11:15:00,232.41,232.64,232.19,232.41,21978.0,224.5361,224.7583,224.3236,224.5361,21978.0
2023-06-07 11:20:00,232.3,232.69,231.94,232.69,20286.0,224.4299,224.8067,224.0821,224.8067,20286.0
2023-06-07 11:25:00,232.63,233.34,232.57,233.13,19956.0,224.7487,225.4346,224.6907,225.2317,19956.0
2023-06-07 11:30:00,233.09,233.66,233.02,233.48,22204.0,225.1931,225.7438,225.1255,225.5699,22204.0
2023-06-07 11:35:00,233.39,233.97,233.31,233.91,40184.0,225.4829,226.0433,225.4057,225.9853,40184.0
2023-06-07 11:40:00,233.88,233.92,233.56,233.83,26124.0,225.9563,225.995,225.6472,225.908,26124.0
2023-06-07 11:45:00,233.81,234.6,233.81,234.54,44306.0,225.8887,226.6519,225.8887,226.594,44306.0
2023-06-07 11:50:00,234.52,235.06,234.27,234.87,80288.0,226.5747,227.0964,226.3331,226.9128,80288.0
2023-06-07 11:55:00,234.85,234.89,233.56,233.97,48756.0,226.8935,226.9321,225.6472,226.0433,48756.0
2023-06-07 12:00:00,234.0,234.43,233.84,234.07,21469.0,226.0723,226.4877,225.9177,226.1399,21469.0
2023-06-07 12:05:00,234.04,234.67,233.94,234.61,23191.0,226.1109,226.7196,226.0143,226.6616,23191.0
2023-06-07 12:10:00,234.57,235.29,234.51,235.2,34438.0,226.623,227.3186,226.565,227.2316,34438.0
2023-06-07 12:15:00,235.27,235.74,234.85,235.74,59719.0,227.2992,227.7533,226.8935,227.7533,59719.0
2023-06-07 12:20:00,235.61,235.7,234.85,235.11,47141.0,227.6277,227.7147,226.8935,227.1447,47141.0
2023-06-07 12:25:00,235.11,235.26,234.82,235.14,18581.0,227.1447,227.2896,226.8645,227.1737,18581.0
2023-06-07 12:30:00,235.22,236.17,235.22,235.95,40261.0,227.2509,228.1688,227.2509,227.9562,40261.0
2023-06-07 12:35:00,235.94,236.36,235.91,236.24,29616.0,227.9465,228.3523,227.9176,228.2364,29616.0
2023-06-07 12:40:00,236.24,236.24,235.71,236.06,42118.0,228.2364,228.2364,227.7243,228.0625,42118.0
2023-06-07 12:45:00,236.01,236.25,235.66,235.73,42776.0,228.0142,228.246,227.676,227.7437,42776.0
2023-06-07 12:50:00,235.72,236.0,235.11,235.13,34994.0,227.734,228.0045,227.1447,227.164,34994.0
2023-06-07 12:55:00,235.01,235.58,234.84,235.28,42415.0,227.0481,227.5987,226.8838,227.3089,42415.0
2023-06-07 13:00:00,235.31,235.31,234.41,234.42,43149.0,227.3379,227.3379,226.4684,226.478,43149.0
2023-06-07 13:05:00,234.38,235.09,234.04,235.0,41367.0,226.4394,227.1253,226.1109,227.0384,41367.0
2023-06-07 13:10:00,234.99,235.05,234.19,234.23,42259.0,227.0287,227.0867,226.2558,226.2945,42259.0
2023-06-07 13:15:00,234.14,234.41,233.9,234.04,33812.0,226.2075,226.4684,225.9757,226.1109,33812.0
2023-06-07 13:20:00,233.99,234.42,233.94,234.2,26363.0,226.0626,226.478,226.0143,226.2655,26363.0
2023-06-07 13:25:00,234.25,235.46,234.25,235.29,36700.0,226.3138,227.4828,226.3138,227.3186,36700.0
2023-06-07 13:30:00,235.08,235.2,234.71,235.02,47871.0,227.1157,227.2316,226.7582,227.0577,47871.0
2023-06-07 13:35:00,235.14,235.5,234.94,235.42,28377.0,227.1737,227.5215,226.9804,227.4442,28377.0
2023-06-07 13:40:00,235.47,235.92,235.38,235.89,36780.0,227.4925,227.9272,227.4055,227.8982,36780.0
2023-06-07 13:45:00,235.83,235.96,234.4,234.49,50778.0,227.8403,227.9659,226.4587,226.5457,50778.0
2023-06-07 13:50:00,234.35,234.88,233.87,234.87,43617.0,226.4104,226.9225,225.9467,226.9128,43617.0
2023-06-07 13:55:00,234.85,235.16,234.24,234.26,32934.0,226.8935,227.193,226.3041,226.3235,32934.0
2023-06-07 14:00:00,234.26,234.62,234.09,234.27,19625.0,226.3235,226.6713,226.1592,226.3331,19625.0
2023-06-07 14:05:00,234.37,234.83,234.34,234.78,15267.0,226.4297,226.8742,226.4008,226.8258,15267.0
2023-06-07 14:10:00,234.83,234.85,234.48,234.61,25712.0,226.8742,226.8935,226.536,226.6616,25712.0
2023-06-07 14:15:00,234.61,234.8,234.27,234.62,24505.0,226.6616,226.8452,226.3331,226.6713,24505.0
2023-06-07 14:20:00,234.84,235.15,234.84,235.06,25366.0,226.8838,227.1833,226.8838,227.0964,25366.0
2023-06-07 14:25:00,235.05,235.05,234.1,234.14,38828.0,227.0867,227.0867,226.1689,226.2075,38828.0
2023-06-07 14:30:00,234.11,234.39,233.89,234.21,16274.0,226.1785,226.4491,225.966,226.2752,16274.0
2023-06-07 14:35:00,234.23,234.23,233.81,233.9,16176.0,226.2945,226.2945,225.8887,225.9757,16176.0
2023-06-07 14:40:00,233.84,234.14,233.54,233.78,28820.0,225.9177,226.2075,225.6279,225.8597,28820.0
2023-06-07 14:45:00,233.76,234.03,233.52,234.03,24538.0,225.8404,226.1013,225.6085,226.1013,24538.0
2023-06-07 14:50:00,233.82,234.36,233.71,234.17,14392.0,225.8984,226.4201,225.7921,226.2365,14392.0
2023-06-07 14:55:00,234.15,234.42,234.02,234.2,17784.0,226.2172,226.478,226.0916,226.2655,17784.0
2023-06-07 15:00:00,234.19,234.56,234.14,234.4,22457.0,226.2558,226.6133,226.2075,226.4587,22457.0
2023-06-07 15:05:00,234.42,234.68,234.34,234.49,15376.0,226.478,226.7292,226.4008,226.5457,15376.0
2023-06-07 15:10:00,234.48,234.68,234.28,234.38,20094.0,226.536,226.7292,226.3428,226.4394,20094.0
2023-06-07 15:15:00,234.48,234.83,234.42,234.67,20283.0,226.536,226.8742,226.478,226.7196,20283.0
2023-06-07 15:20:00,234.68,235.17,234.68,235.13,24241.0,226.7292,227.2026,226.7292,227.164,24241.0
2023-06-07 15:25:00,235.13,235.47,234.96,235.47,30901.0,227.164,227.4925,226.9998,227.4925,30901.0
2023-06-07 15:30:00,235.5,235.55,235.12,235.17,49019.0,227.5215,227.5698,227.1543,227.2026,49019.0
2023-06-07 15:35:00,235.17,235.37,235.0,235.17,37067.0,227.2026,227.3959,227.0384,227.2026,37067.0
2023-06-07 15:40:00,235.2,235.54,234.96,235.48,58775.0,227.2316,227.5601,226.9998,227.5021,58775.0
2023-06-07 15:45:00,235.5,235.76,235.4,235.71,78429.0,227.5215,227.7726,227.4248,227.7243,78429.0
2023-06-07 15:50:00,235.74,236.32,235.61,235.71,162536.0,227.7533,228.3137,227.6277,227.7243,162536.0
2023-06-07 15:55:00,235.62,235.81,235.29,235.68,252576.0,227.6374,227.821,227.3186,227.6954,252576.0
2023-06-08 09:30:00,234.54,236.28,234.11,235.76,131051.0,226.594,228.275,226.1785,227.7726,131051.0
2023-06-08 09:35:00,235.87,236.12,233.93,234.44,84657.0,227.8789,228.1205,226.0046,226.4974,84657.0
2023-06-08 09:40:00,234.49,235.27,233.83,234.47,107321.0,226.5457,227.2992,225.908,226.5264,107321.0
2023-06-08 09:45:00,234.51,235.0,233.97,234.92,83393.0,226.565,227.0384,226.0433,226.9611,83393.0
2023-06-08 09:50:00,234.91,235.21,234.41,235.11,35461.0,226.9514,227.2413,226.4684,227.1447,35461.0
2023-06-08 09:55:00,234.89,235.03,233.76,234.1,32771.0,226.9321,227.0674,225.8404,226.1689,32771.0
2023-06-08 10:00:00,234.27,234.54,233.21,233.51,36790.0,226.3331,226.594,225.309,225.5989,36790.0
2023-06-08 10:05:00,233.44,233.77,232.65,232.88,40123.0,225.5312,225.8501,224.768,224.9902,40123.0
2023-06-08 10:10:00,232.83,233.01,231.74,232.52,48083.0,224.9419,225.1158,223.8888,224.6424,48083.0
2023-06-08 10:15:00,232.56,233.39,232.49,232.98,36827.0,224.6811,225.4829,224.6134,225.0868,36827.0
2023-06-08 10:20:00,232.95,233.6,232.62,233.14,43154.0,225.0578,225.6858,224.739,225.2414,43154.0
2023-06-08 10:25:00,233.18,233.26,232.77,232.91,30334.0,225.2801,225.3573,224.8839,225.0192,30334.0
2023-06-08 10:30:00,232.94,233.78,232.94,233.09,27830.0,225.0482,225.8597,225.0482,225.1931,27830.0
2023-06-08 10:35:00,233.11,233.18,232.5,232.6,15079.0,225.2124,225.2801,224.6231,224.7197,15079.0
2023-06-08 10:40:00,232.58,232.97,232.58,232.87,11962.0,224.7004,225.0772,224.7004,224.9806,11962.0
2023-06-08 10:45:00,232.89,233.43,232.89,233.4,27978.0,224.9999,225.5216,224.9999,225.4926,27978.0
2023-06-08 10:50:00,233.4,233.73,233.32,233.52,14834.0,225.4926,225.8114,225.4153,225.6085,14834.0
2023-06-08 10:55:00,233.51,233.59,233.31,233.48,14024.0,225.5989,225.6762,225.4057,225.5699,14024.0
2023-06-08 11:00:00,233.59,233.71,233.36,233.48,19959.0,225.6762,225.7921,225.454,225.5699,19959.0
2023-06-08 11:05:00,233.51,233.91,233.39,233.48,25421.0,225.5989,225.9853,225.4829,225.5699,25421.0
2023-06-08 11:10:00,233.48,233.98,233.26,233.86,27634.0,225.5699,226.053,225.3573,225.937,27634.0
2023-06-08 11:15:00,233.9,233.97,233.58,233.87,17078.0,225.9757,226.0433,225.6665,225.9467,17078.0
2023-06-08 11:20:00,233.87,234.09,233.71,234.06,14256.0,225.9467,226.1592,225.7921,226.1302,14256.0
2023-06-08 11:25:00,234.06,234.09,233.74,234.09,14107.0,226.1302,226.1592,225.8211,226.1592,14107.0
2023-06-08 11:30:00,234.14,234.26,233.67,233.74,15721.0,226.2075,226.3235,225.7535,225.8211,15721.0
2023-06-08 11:35:00,233.7,233.7,233.34,233.4,11802.0,225.7824,225.7824,225.4346,225.4926,11802.0
2023-06-08 11:40:00,233.49,233.63,233.33,233.34,12857.0,225.5796,225.7148,225.425,225.4346,12857.0
2023-06-08 11:45:00,233.4,233.4,232.68,232.93,20046.0,225.4926,225.4926,224.797,225.0385,20046.0
2023-06-08 11:50:00,232.8,233.05,232.6,232.66,12473.0,224.9129,225.1545,224.7197,224.7777,12473.0
2023-06-08 11:55:00,232.68,233.3,232.62,233.13,26027.0,224.797,225.396,224.739,225.2317,26027.0
2023-06-08 12:00:00,233.07,233.21,232.89,232.96,20189.0,225.1738,225.309,224.9999,225.0675,20189.0
2023-06-08 12:05:00,233.06,233.41,233.06,233.26,10488.0,225.1641,225.5023,225.1641,225.3573,10488.0
2023-06-08 12:10:00,233.18,233.59,233.09,233.56,13603.0,225.2801,225.6762,225.1931,225.6472,13603.0
2023-06-08 12:15:00,233.51,233.6,233.29,233.54,6742.0,225.5989,225.6858,225.3863,225.6279,6742.0
2023-06-08 12:20:00,233.59,233.72,233.34,233.72,7534.0,225.6762,225.8018,225.4346,225.8018,7534.0
2023-06-08 12:25:00,233.71,234.24,233.61,234.1,11090.0,225.7921,226.3041,225.6955,226.1689,11090.0
2023-06-08 12:30:00,234.13,234.61,234.11,234.3,28746.0,226.1979,226.6616,226.1785,226.3621,28746.0
2023-06-08 12:35:00,234.37,234.37,233.83,233.88,7863.0,226.4297,226.4297,225.908,225.9563,7863.0
2023-06-08 12:40:00,233.83,233.91,233.76,233.82,5784.0,225.908,225.9853,225.8404,225.8984,5784.0
2023-06-08 12:45:00,233.91,233.99,233.76,233.8,10871.0,225.9853,226.0626,225.8404,225.879,10871.0
2023-06-08 12:50:00,233.79,233.96,233.76,233.91,8454.0,225.8694,226.0336,225.8404,225.9853,8454.0
2023-06-08 12:55:00,233.98,234.28,233.98,234.21,14019.0,226.053,226.3428,226.053,226.2752,14019.0
2023-06-08 13:00:00,234.21,234.47,234.06,234.09,14086.0,226.2752,226.5264,226.1302,226.1592,14086.0
2023-06-08 13:05:00,234.09,234.22,233.95,234.21,9337.0,226.1592,226.2848,226.024,226.2752,9337.0
2023-06-08 13:10:00,234.24,234.38,234.19,234.32,10038.0,226.3041,226.4394,226.2558,226.3814,10038.0
2023-06-08 13:15:00,234.36,234.8,234.36,234.63,25732.0,226.4201,226.8452,226.4201,226.6809,25732.0
2023-06-08 13:20:00,234.67,234.68,234.32,234.64,7941.0,226.7196,226.7292,226.3814,226.6906,7941.0
2023-06-08 13:25:00,234.65,234.68,234.24,234.26,9933.0,226.7003,226.7292,226.3041,226.3235,9933.0
2023-06-08 13:30:00,234.3,234.66,234.3,234.36,7856.0,226.3621,226.7099,226.3621,226.4201,7856.0
2023-06-08 13:35:00,234.34,234.53,234.22,234.22,9984.0,226.4008,226.5843,226.2848,226.2848,9984.0
2023-06-08 13:40:00,234.25,234.26,234.07,234.11,11183.0,226.3138,226.3235,226.1399,226.1785,11183.0
2023-06-08 13:45:00,234.11,234.19,234.0,234.18,7714.0,226.1785,226.2558,226.0723,226.2462,7714.0
2023-06-08 13:50:00,234.22,234.41,234.18,234.37,7175.0,226.2848,226.4684,226.2462,226.4297,7175.0
2023-06-08 13:55:00,234.33,234.52,234.31,234.52,6014.0,226.3911,226.5747,226.3718,226.5747,6014.0
2023-06-08 14:00:00,234.52,234.65,234.43,234.45,14018.0,226.5747,226.7003,226.4877,226.507,14018.0
2023-06-08 14:05:00,234.48,234.62,234.48,234.57,6645.0,226.536,226.6713,226.536,226.623,6645.0
2023-06-08 14:10:00,234.58,234.61,234.46,234.54,8922.0,226.6326,226.6616,226.5167,226.594,8922.0
2023-06-08 14:15:00,234.57,234.59,234.39,234.42,5416.0,226.623,226.6423,226.4491,226.478,5416.0
2023-06-08 14:20:00,234.38,234.61,234.38,234.59,6974.0,226.4394,226.6616,226.4394,226.6423,6974.0
2023-06-08 14:25:00,234.55,235.11,234.5,235.09,20073.0,226.6036,227.1447,226.5553,227.1253,20073.0
2023-06-08 14:30:00,235.11,235.2,235.02,235.2,9565.0,227.1447,227.2316,227.0577,227.2316,9565.0
2023-06-08 14:35:00,235.17,235.57,235.17,235.57,22416.0,227.2026,227.5891,227.2026,227.5891,22416.0
2023-06-08 14:40:00,235.56,235.59,235.3,235.34,10129.0,227.5794,227.6084,227.3282,227.3669,10129.0
2023-06-08 14:45:00,235.38,235.53,235.09,235.1,14979.0,227.4055,227.5504,227.1253,227.135,14979.0
2023-06-08 14:50:00,235.08,235.23,234.97,235.23,6902.0,227.1157,227.2606,227.0094,227.2606,6902.0
2023-06-08 14:55:00,235.17,235.17,234.89,234.96,10029.0,227.2026,227.2026,226.9321,226.9998,10029.0
2023-06-08 15:00:00,234.94,235.03,234.87,234.95,10334.0,226.9804,227.0674,226.9128,226.9901,10334.0
2023-06-08 15:05:00,234.91,235.0,234.82,234.95,15116.0,226.9514,227.0384,226.8645,226.9901,15116.0
2023-06-08 15:10:00,234.97,235.12,234.9,234.97,9548.0,227.0094,227.1543,226.9418,227.0094,9548.0
2023-06-08 15:15:00,235.01,235.05,234.55,234.67,23593.0,227.0481,227.0867,226.6036,226.7196,23593.0
2023-06-08 15:20:00,234.69,234.84,234.56,234.81,9111.0,226.7389,226.8838,226.6133,226.8548,9111.0
2023-06-08 15:25:00,234.78,234.97,234.76,234.86,16170.0,226.8258,227.0094,226.8065,226.9031,16170.0
2023-06-08 15:30:00,234.84,234.98,234.72,234.73,18120.0,226.8838,227.0191,226.7679,226.7775,18120.0
2023-06-08 15:35:00,234.74,234.95,234.74,234.83,23966.0,226.7872,226.9901,226.7872,226.8742,23966.0
2023-06-08 15:40:00,234.84,235.01,234.77,234.93,27638.0,226.8838,227.0481,226.8162,226.9708,27638.0
2023-06-08 15:45:00,234.9,235.08,234.7,234.98,35316.0,226.9418,227.1157,226.7486,227.0191,35316.0
2023-06-08 15:50:00,235.01,235.23,234.72,234.72,56995.0,227.0481,227.2606,226.7679,226.7679,56995.0
2023-06-08 15:55:00,234.7,234.86,234.32,234.35,209951.0,226.7486,226.9031,226.3814,226.4104,209951.0
2023-06-09 09:30:00,235.7,235.81,234.33,234.43,77694.0,227.7147,227.821,226.3911,226.4877,77694.0
2023-06-09 09:35:00,234.26,234.8,233.54,234.75,47093.0,226.3235,226.8452,225.6279,226.7969,47093.0
2023-06-09 09:40:00,234.77,235.2,233.89,234.8,27505.0,226.8162,227.2316,225.966,226.8452,27505.0
2023-06-09 09:45:00,234.8,235.06,233.51,233.63,23146.0,226.8452,227.0964,225.5989,225.7148,23146.0
2023-06-09 09:50:00,233.95,234.77,233.81,234.62,16020.0,226.024,226.8162,225.8887,226.6713,16020.0
2023-06-09 09:55:00,234.74,234.77,233.63,233.95,13593.0,226.7872,226.8162,225.7148,226.024,13593.0
2023-06-09 10:00:00,233.97,234.86,233.79,234.65,23346.0,226.0433,226.9031,225.8694,226.7003,23346.0
2023-06-09 10:05:00,234.56,234.56,234.06,234.27,9755.0,226.6133,226.6133,226.1302,226.3331,9755.0
2023-06-09 10:10:00,234.36,234.36,233.75,234.02,9913.0,226.4201,226.4201,225.8307,226.0916,9913.0
2023-06-09 10:15:00,234.03,234.35,233.86,234.33,12065.0,226.1013,226.4104,225.937,226.3911,12065.0
2023-06-09 10:20:00,234.25,234.29,233.8,233.95,12888.0,226.3138,226.3524,225.879,226.024,12888.0
2023-06-09 10:25:00,233.91,234.29,233.67,234.2,7130.0,225.9853,226.3524,225.7535,226.2655,7130.0
2023-06-09 10:30:00,234.22,234.4,233.87,233.87,8724.0,226.2848,226.4587,225.9467,225.9467,8724.0
2023-06-09 10:35:00,233.93,234.25,233.71,233.98,11494.0,226.0046,226.3138,225.7921,226.053,11494.0
2023-06-09 10:40:00,233.99,234.5,233.72,234.44,15117.0,226.0626,226.5553,225.8018,226.4974,15117.0
2023-06-09 10:45:00,234.44,235.07,234.35,234.67,21668.0,226.4974,227.106,226.4104,226.7196,21668.0
2023-06-09 10:50:00,234.6,234.6,234.16,234.49,9007.0,226.6519,226.6519,226.2269,226.5457,9007.0
2023-06-09 10:55:00,234.59,234.91,234.48,234.78,24597.0,226.6423,226.9514,226.536,226.8258,24597.0
2023-06-09 11:00:00,234.76,234.82,234.27,234.32,13382.0,226.8065,226.8645,226.3331,226.3814,13382.0
2023-06-09 11:05:00,234.38,234.38,233.75,233.76,18255.0,226.4394,226.4394,225.8307,225.8404,18255.0
2023-06-09 11:10:00,233.79,233.93,233.25,233.3,11125.0,225.8694,226.0046,225.3477,225.396,11125.0
2023-06-09 11:15:00,233.46,233.66,233.44,233.5,9081.0,225.5506,225.7438,225.5312,225.5892,9081.0
2023-06-09 11:20:00,233.44,233.46,232.62,232.69,50981.0,225.5312,225.5506,224.739,224.8067,50981.0
2023-06-09 11:25:00,232.6,232.63,232.11,232.43,27376.0,224.7197,224.7487,224.2463,224.5555,27376.0
2023-06-09 11:30:00,232.36,232.36,231.43,231.85,29989.0,224.4878,224.4878,223.5893,223.9951,29989.0
2023-06-09 11:35:00,231.88,232.18,231.73,231.85,13023.0,224.0241,224.3139,223.8792,223.9951,13023.0
2023-06-09 11:40:00,232.02,232.18,231.97,232.18,7453.0,224.1594,224.3139,224.111,224.3139,7453.0
2023-06-09 11:45:00,232.19,232.25,231.94,232.08,16068.0,224.3236,224.3816,224.0821,224.2173,16068.0
2023-06-09 11:50:00,232.08,232.08,231.79,232.03,13963.0,224.2173,224.2173,223.9371,224.169,13963.0
2023-06-09 11:55:00,231.95,232.25,231.92,232.2,10096.0,224.0917,224.3816,224.0627,224.3333,10096.0
2023-06-09 12:00:00,232.26,232.7,232.18,232.67,20016.0,224.3912,224.8163,224.3139,224.7873,20016.0
2023-06-09 12:05:00,232.8,232.97,232.47,232.54,14929.0,224.9129,225.0772,224.5941,224.6617,14929.0
2023-06-09 12:10:00,232.6,233.07,232.42,233.07,30653.0,224.7197,225.1738,224.5458,225.1738,30653.0
2023-06-09 12:15:00,233.0,233.39,232.88,233.31,32707.0,225.1062,225.4829,224.9902,225.4057,32707.0
2023-06-09 12:20:00,233.27,233.48,233.22,233.4,36491.0,225.367,225.5699,225.3187,225.4926,36491.0
2023-06-09 12:25:00,233.48,233.55,233.02,233.47,17798.0,225.5699,225.6375,225.1255,225.5602,17798.0
2023-06-09 12:30:00,233.46,233.7,233.41,233.64,11295.0,225.5506,225.7824,225.5023,225.7245,11295.0
2023-06-09 12:35:00,233.57,233.57,233.23,233.34,29602.0,225.6568,225.6568,225.3284,225.4346,29602.0
2023-06-09 12:40:00,233.44,233.66,233.36,233.46,8554.0,225.5312,225.7438,225.454,225.5506,8554.0
2023-06-09 12:45:00,233.55,233.64,233.44,233.44,3488.0,225.6375,225.7245,225.5312,225.5312,3488.0
2023-06-09 12:50:00,233.53,233.75,233.49,233.64,11879.0,225.6182,225.8307,225.5796,225.7245,11879.0
2023-06-09 12:55:00,233.66,233.7,233.28,233.64,8417.0,225.7438,225.7824,225.3767,225.7245,8417.0
2023-06-09 13:00:00,233.66,234.08,233.5,234.08,19041.0,225.7438,226.1496,225.5892,226.1496,19041.0
2023-06-09 13:05:00,234.16,234.28,233.91,234.23,12422.0,226.2269,226.3428,225.9853,226.2945,12422.0
2023-06-09 13:10:00,234.16,234.5,234.13,234.23,23068.0,226.2269,226.5553,226.1979,226.2945,23068.0
2023-06-09 13:15:00,234.33,234.77,234.26,234.77,27612.0,226.3911,226.8162,226.3235,226.8162,27612.0
2023-06-09 13:20:00,234.76,234.83,234.52,234.57,28654.0,226.8065,226.8742,226.5747,226.623,28654.0
2023-06-09 13:25:00,234.54,234.54,234.03,234.16,13516.0,226.594,226.594,226.1013,226.2269,13516.0
2023-06-09 13:30:00,234.13,234.36,234.0,234.2,6250.0,226.1979,226.4201,226.0723,226.2655,6250.0
2023-06-09 13:35:00,234.15,234.27,234.0,234.16,8683.0,226.2172,226.3331,226.0723,226.2269,8683.0
2023-06-09 13:40:00,234.12,234.29,234.05,234.25,8000.0,226.1882,226.3524,226.1206,226.3138,8000.0
2023-06-09 13:45:00,234.22,234.5,234.17,234.32,9913.0,226.2848,226.5553,226.2365,226.3814,9913.0
2023-06-09 13:50:00,234.34,234.43,234.0,234.16,6341.0,226.4008,226.4877,226.0723,226.2269,6341.0
2023-06-09 13:55:00,234.08,234.38,234.0,234.38,11705.0,226.1496,226.4394,226.0723,226.4394,11705.0
2023-06-09 14:00:00,234.33,234.37,234.09,234.11,6929.0,226.3911,226.4297,226.1592,226.1785,6929.0
2023-06-09 14:05:00,234.17,234.31,234.14,234.2,5629.0,226.2365,226.3718,226.2075,226.2655,5629.0
2023-06-09 14:10:00,234.24,234.47,234.07,234.46,18222.0,226.3041,226.5264,226.1399,226.5167,18222.0
2023-06-09 14:15:00,234.46,234.85,234.44,234.85,20875.0,226.5167,226.8935,226.4974,226.8935,20875.0
2023-06-09 14:20:00,234.83,235.21,234.78,235.11,24700.0,226.8742,227.2413,226.8258,227.1447,24700.0
2023-06-09 14:25:00,235.05,235.07,234.72,234.86,7337.0,227.0867,227.106,226.7679,226.9031,7337.0
2023-06-09 14:30:00,234.78,234.83,234.6,234.64,13242.0,226.8258,226.8742,226.6519,226.6906,13242.0
2023-06-09 14:35:00,234.64,234.7,234.44,234.44,15801.0,226.6906,226.7486,226.4974,226.4974,15801.0
2023-06-09 14:40:00,234.37,234.51,234.21,234.21,9061.0,226.4297,226.565,226.2752,226.2752,9061.0
2023-06-09 14:45:00,234.21,234.53,234.21,234.39,7869.0,226.2752,226.5843,226.2752,226.4491,7869.0
2023-06-09 14:50:00,234.36,234.38,234.21,234.22,5586.0,226.4201,226.4394,226.2752,226.2848,5586.0
2023-06-09 14:55:00,234.26,234.44,234.25,234.39,7812.0,226.3235,226.4974,226.3138,226.4491,7812.0
2023-06-09 15:00:00,234.47,234.74,234.39,234.65,10640.0,226.5264,226.7872,226.4491,226.7003,10640.0
2023-06-09 15:05:00,234.61,234.61,234.01,234.15,14736.0,226.6616,226.6616,226.0819,226.2172,14736.0
2023-06-09 15:10:00,234.15,234.39,234.11,234.38,9810.0,226.2172,226.4491,226.1785,226.4394,9810.0
2023-06-09 15:15:00,234.33,234.68,234.24,234.65,7362.0,226.3911,226.7292,226.3041,226.7003,7362.0
2023-06-09 15:20:00,234.67,234.8,234.59,234.66,13801.0,226.7196,226.8452,226.6423,226.7099,13801.0
2023-06-09 15:25:00,234.68,234.7,234.47,234.69,7719.0,226.7292,226.7486,226.5264,226.7389,7719.0
2023-06-09 15:30:00,234.69,234.86,234.54,234.62,9439.0,226.7389,226.9031,226.594,226.6713,9439.0
2023-06-09 15:35:00,234.57,234.77,234.25,234.68,16949.0,226.623,226.8162,226.3138,226.7292,16949.0
2023-06-09 15:40:00,234.6,234.85,234.56,234.56,34143.0,226.6519,226.8935,226.6133,226.6133,34143.0
2023-06-09 15:45:00,234.58,234.82,234.58,234.71,16920.0,226.6326,226.8645,226.6326,226.7582,16920.0
2023-06-09 15:50:00,234.71,234.99,234.64,234.9,37256.0,226.7582,227.0287,226.6906,226.9418,37256.0
2023-06-09 15:55:00,234.9,235.12,234.89,235.06,102856.0,226.9418,227.1543,226.9321,227.0964,102856.0
2023-06-12 09:30:00,235.23,236.18,234.75,235.85,67548.0,227.2606,228.1784,226.7969,227.8596,67548.0
2023-06-12 09:35:00,235.74,235.8,233.32,234.65,57905.0,227.7533,227.8113,225.4153,226.7003,57905.0
2023-06-12 09:40:00,234.9,236.2,234.81,235.52,26439.0,226.9418,228.1977,226.8548,227.5408,26439.0
2023-06-12 09:45:00,235.5,236.12,234.51,235.9,18725.0,227.5215,228.1205,226.565,227.9079,18725.0
2023-06-12 09:50:00,235.9,237.95,235.89,237.87,51108.0,227.9079,229.8885,227.8982,229.8112,51108.0
2023-06-12 09:55:00,237.91,238.03,237.0,237.48,30789.0,229.8498,229.9657,228.9706,229.4344,30789.0
2023-06-12 10:00:00,237.51,237.59,236.91,237.35,26442.0,229.4634,229.5406,228.8837,229.3088,26442.0
2023-06-12 10:05:00,237.42,237.65,237.05,237.65,18848.0,229.3764,229.5986,229.0189,229.5986,18848.0
2023-06-12 10:10:00,237.65,238.71,237.63,238.65,36022.0,229.5986,230.6227,229.5793,230.5647,36022.0
2023-06-12 10:15:00,238.71,238.89,238.2,238.73,36592.0,230.6227,230.7966,230.13,230.642,36592.0
2023-06-12 10:20:00,238.78,238.78,236.8,236.91,33785.0,230.6903,230.6903,228.7774,228.8837,33785.0
2023-06-12 10:25:00,236.78,236.93,236.22,236.33,27849.0,228.7581,228.903,228.2171,228.3233,27849.0
2023-06-12 10:30:00,236.36,236.37,235.24,235.25,33991.0,228.3523,228.362,227.2703,227.2799,33991.0
2023-06-12 10:35:00,235.16,235.6,234.72,235.6,40958.0,227.193,227.6181,226.7679,227.6181,40958.0
2023-06-12 10:40:00,235.51,235.84,235.09,235.69,27410.0,227.5311,227.8499,227.1253,227.705,27410.0
2023-06-12 10:45:00,235.7,235.84,235.1,235.21,22289.0,227.7147,227.8499,227.135,227.2413,22289.0
2023-06-12 10:50:00,235.24,235.6,235.16,235.22,14362.0,227.2703,227.6181,227.193,227.2509,14362.0
2023-06-12 10:55:00,235.21,236.34,235.13,235.96,26050.0,227.2413,228.333,227.164,227.9659,26050.0
2023-06-12 11:00:00,236.01,236.63,236.01,236.19,34288.0,228.0142,228.6132,228.0142,228.1881,34288.0
2023-06-12 11:05:00,236.29,236.64,236.29,236.41,8414.0,228.2847,228.6228,228.2847,228.4006,8414.0
2023-06-12 11:10:00,236.43,236.69,236.32,236.59,11864.0,228.4199,228.6711,228.3137,228.5745,11864.0
2023-06-12 11:15:00,236.68,236.97,236.61,236.66,21749.0,228.6615,228.9417,228.5938,228.6422,21749.0
2023-06-12 11:20:00,236.59,236.67,236.36,236.37,10450.0,228.5745,228.6518,228.3523,228.362,10450.0
2023-06-12 11:25:00,236.37,236.55,236.23,236.34,10975.0,228.362,228.5359,228.2267,228.333,10975.0
2023-06-12 11:30:00,236.33,236.48,235.79,236.03,28728.0,228.3233,228.4683,227.8016,228.0335,28728.0
2023-06-12 11:35:00,236.06,236.57,236.06,236.28,11610.0,228.0625,228.5552,228.0625,228.275,11610.0
2023-06-12 11:40:00,236.2,236.23,235.65,235.86,33141.0,228.1977,228.2267,227.6664,227.8693,33141.0
2023-06-12 11:45:00,235.79,235.99,235.6,235.89,9979.0,227.8016,227.9949,227.6181,227.8982,9979.0
2023-06-12 11:50:00,235.85,236.15,235.74,236.01,7097.0,227.8596,228.1494,227.7533,228.0142,7097.0
2023-06-12 11:55:00,235.93,236.54,235.93,236.52,7347.0,227.9369,228.5262,227.9369,228.5069,7347.0
2023-06-12 12:00:00,236.51,236.69,236.46,236.47,9271.0,228.4972,228.6711,228.4489,228.4586,9271.0
2023-06-12 12:05:00,236.44,236.57,236.38,236.57,9641.0,228.4296,228.5552,228.3716,228.5552,9641.0
2023-06-12 12:10:00,236.58,236.71,236.49,236.54,11087.0,228.5649,228.6905,228.4779,228.5262,11087.0
2023-06-12 12:15:00,236.53,236.66,236.27,236.43,7942.0,228.5166,228.6422,228.2654,228.4199,7942.0
2023-06-12 12:20:00,236.35,236.35,235.91,235.92,13548.0,228.3427,228.3427,227.9176,227.9272,13548.0
2023-06-12 12:25:00,235.91,236.07,235.73,235.9,28700.0,227.9176,228.0721,227.7437,227.9079,28700.0
2023-06-12 12:30:00,235.92,236.24,235.88,236.1,10022.0,227.9272,228.2364,227.8886,228.1011,10022.0
2023-06-12 12:35:00,236.1,236.52,236.1,236.43,6047.0,228.1011,228.5069,228.1011,228.4199,6047.0
2023-06-12 12:40:00,236.37,236.43,236.02,236.16,23992.0,228.362,228.4199,228.0238,228.1591,23992.0
2023-06-12 12:45:00,236.26,236.31,236.08,236.2,6009.0,228.2557,228.304,228.0818,228.1977,6009.0
2023-06-12 12:50:00,236.17,236.39,236.1,236.37,6998.0,228.1688,228.3813,228.1011,228.362,6998.0
2023-06-12 12:55:00,236.35,236.77,236.29,236.67,6922.0,228.3427,228.7484,228.2847,228.6518,6922.0
2023-06-12 13:00:00,236.7,236.76,236.1,236.16,19657.0,228.6808,228.7388,228.1011,228.1591,19657.0
2023-06-12 13:05:00,236.16,236.37,235.91,236.37,28472.0,228.1591,228.362,227.9176,228.362,28472.0
2023-06-12 13:10:00,236.36,236.6,236.35,236.53,44713.0,228.3523,228.5842,228.3427,228.5166,44713.0
2023-06-12 13:15:00,236.48,236.6,236.37,236.54,32457.0,228.4683,228.5842,228.362,228.5262,32457.0
2023-06-12 13:20:00,236.51,236.75,236.5,236.75,18611.0,228.4972,228.7291,228.4876,228.7291,18611.0
2023-06-12 13:25:00,236.74,237.04,236.62,237.01,92365.0,228.7194,229.0093,228.6035,228.9803,92365.0
2023-06-12 13:30:00,237.01,237.01,236.71,236.83,3828.0,228.9803,228.9803,228.6905,228.8064,3828.0
2023-06-12 13:35:00,236.88,237.03,236.75,236.91,14188.0,228.8547,228.9996,228.7291,228.8837,14188.0
2023-06-12 13:40:00,236.94,237.15,236.82,237.01,16104.0,228.9127,229.1156,228.7967,228.9803,16104.0
2023-06-12 13:45:00,236.99,237.27,236.99,237.19,11035.0,228.961,229.2315,228.961,229.1542,11035.0
2023-06-12 13:50:00,237.14,237.16,236.93,237.04,67837.0,229.1059,229.1252,228.903,229.0093,67837.0
2023-06-12 13:55:00,237.03,237.12,236.88,237.11,15135.0,228.9996,229.0866,228.8547,229.0769,15135.0
2023-06-12 14:00:00,237.14,237.41,237.1,237.23,12781.0,229.1059,229.3667,229.0672,229.1928,12781.0
2023-06-12 14:05:00,237.3,237.68,237.3,237.68,13335.0,229.2605,229.6276,229.2605,229.6276,13335.0
2023-06-12 14:10:00,237.62,237.62,237.37,237.37,15372.0,229.5696,229.5696,229.3281,229.3281,15372.0
2023-06-12 14:15:00,237.33,237.75,237.32,237.6,10882.0,229.2895,229.6952,229.2798,229.5503,10882.0
2023-06-12 14:20:00,237.65,237.7,237.51,237.66,11567.0,229.5986,229.6469,229.4634,229.6083,11567.0
2023-06-12 14:25:00,237.67,237.67,237.45,237.47,38945.0,229.6179,229.6179,229.4054,229.4247,38945.0
2023-06-12 14:30:00,237.47,237.76,237.47,237.61,18946.0,229.4247,229.7049,229.4247,229.56,18946.0
2023-06-12 14:35:00,237.62,237.67,237.3,237.42,24422.0,229.5696,229.6179,229.2605,229.3764,24422.0
2023-06-12 14:40:00,237.41,237.58,237.34,237.41,25624.0,229.3667,229.531,229.2991,229.3667,25624.0
2023-06-12 14:45:00,237.37,237.43,237.22,237.43,9770.0,229.3281,229.3861,229.1832,229.3861,9770.0
2023-06-12 14:50:00,237.42,237.58,237.28,237.57,9785.0,229.3764,229.531,229.2412,229.5213,9785.0
2023-06-12 14:55:00,237.55,237.82,237.55,237.77,24871.0,229.502,229.7629,229.502,229.7145,24871.0
2023-06-12 15:00:00,237.79,238.01,237.68,237.68,30744.0,229.7339,229.9464,229.6276,229.6276,30744.0
2023-06-12 15:05:00,237.7,237.74,237.5,237.62,15011.0,229.6469,229.6856,229.4537,229.5696,15011.0
2023-06-12 15:10:00,237.57,238.01,237.52,237.88,14463.0,229.5213,229.9464,229.473,229.8208,14463.0
2023-06-12 15:15:00,237.95,238.24,237.87,237.87,11461.0,229.8885,230.1686,229.8112,229.8112,11461.0
2023-06-12 15:20:00,237.88,238.03,237.74,237.99,16520.0,229.8208,229.9657,229.6856,229.9271,16520.0
2023-06-12 15:25:00,238.03,238.15,237.92,238.05,12507.0,229.9657,230.0817,229.8595,229.9851,12507.0
2023-06-12 15:30:00,238.16,238.2,238.02,238.16,21869.0,230.0913,230.13,229.9561,230.0913,21869.0
2023-06-12 15:35:00,238.2,238.48,238.18,238.43,30433.0,230.13,230.4005,230.1107,230.3522,30433.0
2023-06-12 15:40:00,238.47,238.55,238.31,238.38,31819.0,230.3908,230.4681,230.2363,230.3039,31819.0
2023-06-12 15:45:00,238.36,238.38,238.04,238.19,77481.0,230.2846,230.3039,229.9754,230.1203,77481.0
2023-06-12 15:50:00,238.17,238.45,238.13,238.36,71324.0,230.101,230.3715,230.0624,230.2846,71324.0
2023-06-12 15:55:00,238.31,238.31,237.8,237.96,197704.0,230.2363,230.2363,229.7435,229.8981,197704.0
2023-06-13 09:30:00,240.08,241.88,239.68,241.72,132579.0,231.9463,233.6853,231.5598,233.5307,132579.0
2023-06-13 09:35:00,241.79,242.06,240.81,242.01,84277.0,233.5984,233.8592,232.6516,233.8109,84277.0
2023-06-13 09:40:00,242.11,242.9,241.22,242.78,81039.0,233.9075,234.6707,233.0477,234.5548,81039.0
2023-06-13 09:45:00,242.89,243.8,242.5,243.32,74459.0,234.6611,235.5403,234.2843,235.0765,74459.0
2023-06-13 09:50:00,243.29,243.66,242.51,242.7,50045.0,235.0475,235.405,234.294,234.4775,50045.0
2023-06-13 09:55:00,242.64,243.19,242.54,242.8,34418.0,234.4196,234.9509,234.3229,234.5741,34418.0
2023-06-13 10:00:00,242.87,243.4,242.4,243.38,45271.0,234.6418,235.1538,234.1877,235.1345,45271.0
2023-06-13 10:05:00,243.42,243.8,243.17,243.74,39373.0,235.1731,235.5403,234.9316,235.4823,39373.0
2023-06-13 10:10:00,243.67,244.49,243.49,244.43,57976.0,235.4147,236.2069,235.2408,236.1489,57976.0
2023-06-13 10:15:00,244.45,244.77,243.85,244.52,77507.0,236.1682,236.4774,235.5886,236.2359,77507.0
2023-06-13 10:20:00,244.52,245.69,244.3,245.36,87090.0,236.2359,237.3662,236.0233,237.0474,87090.0
2023-06-13 10:25:00,245.38,246.04,245.15,245.94,62717.0,237.0667,237.7044,236.8445,237.6078,62717.0
2023-06-13 10:30:00,246.0,246.22,245.35,245.9,46129.0,237.6657,237.8783,237.0377,237.5691,46129.0
2023-06-13 10:35:00,245.89,246.68,245.72,246.46,85756.0,237.5595,238.3227,237.3952,238.1101,85756.0
2023-06-13 10:40:00,246.43,246.66,245.93,246.12,37816.0,238.0812,238.3034,237.5981,237.7817,37816.0
2023-06-13 10:45:00,246.12,246.38,245.76,245.79,45923.0,237.7817,238.0329,237.4339,237.4628,45923.0
2023-06-13 10:50:00,245.81,245.87,244.92,245.03,46351.0,237.4822,237.5401,236.6223,236.7286,46351.0
2023-06-13 10:55:00,244.98,245.67,244.77,245.25,35897.0,236.6803,237.3469,236.4774,236.9411,35897.0
2023-06-13 11:00:00,245.27,245.57,245.1,245.28,36412.0,236.9605,237.2503,236.7962,236.9701,36412.0
2023-06-13 11:05:00,245.24,245.44,245.05,245.15,26179.0,236.9315,237.1247,236.7479,236.8445,26179.0
2023-06-13 11:10:00,245.15,245.65,245.14,245.65,31300.0,236.8445,237.3276,236.8349,237.3276,31300.0
2023-06-13 11:15:00,245.67,245.85,245.06,245.31,45278.0,237.3469,237.5208,236.7576,236.9991,45278.0
2023-06-13 11:20:00,245.31,245.92,245.21,245.39,26774.0,236.9991,237.5884,236.9025,237.0764,26774.0
2023-06-13 11:25:00,245.46,245.64,244.83,245.06,31334.0,237.144,237.3179,236.5354,236.7576,31334.0
2023-06-13 11:30:00,245.12,245.2,244.51,244.71,35426.0,236.8155,236.8928,236.2262,236.4194,35426.0
2023-06-13 11:35:00,244.66,244.66,244.14,244.23,34959.0,236.3711,236.3711,235.8687,235.9557,34959.0
2023-06-13 11:40:00,244.23,245.15,244.17,245.11,30151.0,235.9557,236.8445,235.8977,236.8059,30151.0
2023-06-13 11:45:00,245.1,245.21,244.8,245.14,18668.0,236.7962,236.9025,236.5064,236.8349,18668.0
2023-06-13 11:50:00,245.13,245.73,245.13,245.38,32429.0,236.8252,237.4049,236.8252,237.0667,32429.0
2023-06-13 11:55:00,245.43,245.48,245.02,245.11,28767.0,237.115,237.1633,236.7189,236.8059,28767.0
2023-06-13 12:00:00,245.03,245.12,244.69,244.92,21083.0,236.7286,236.8155,236.4001,236.6223,21083.0
2023-06-13 12:05:00,244.93,245.22,244.81,244.88,23054.0,236.632,236.9121,236.516,236.5837,23054.0
2023-06-13 12:10:00,244.84,245.14,244.84,244.99,9266.0,236.545,236.8349,236.545,236.6899,9266.0
2023-06-13 12:15:00,244.98,245.44,244.97,245.43,34281.0,236.6803,237.1247,236.6706,237.115,34281.0
2023-06-13 12:20:00,245.41,246.27,245.36,246.27,29521.0,237.0957,237.9266,237.0474,237.9266,29521.0
2023-06-13 12:25:00,246.25,246.3,245.92,246.26,33024.0,237.9073,237.9556,237.5884,237.9169,33024.0
2023-06-13 12:30:00,246.24,246.46,246.12,246.35,26031.0,237.8976,238.1101,237.7817,238.0039,26031.0
2023-06-13 12:35:00,246.41,246.46,245.93,245.96,18393.0,238.0618,238.1101,237.5981,237.6271,18393.0
2023-06-13 12:40:00,245.98,246.09,245.7,245.78,15916.0,237.6464,237.7527,237.3759,237.4532,15916.0
2023-06-13 12:45:00,245.8,245.96,245.55,245.83,26669.0,237.4725,237.6271,237.231,237.5015,26669.0
2023-06-13 12:50:00,245.78,246.12,245.57,245.58,14606.0,237.4532,237.7817,237.2503,237.26,14606.0
2023-06-13 12:55:00,245.51,245.85,245.44,245.65,19560.0,237.1923,237.5208,237.1247,237.3276,19560.0
2023-06-13 13:00:00,245.59,245.77,245.34,245.58,11951.0,237.2696,237.4435,237.0281,237.26,11951.0
2023-06-13 13:05:00,245.66,246.0,245.52,245.55,13548.0,237.3372,237.6657,237.202,237.231,13548.0
2023-06-13 13:10:00,245.68,245.68,245.44,245.49,18084.0,237.3566,237.3566,237.1247,237.173,18084.0
2023-06-13 13:15:00,245.45,245.8,245.41,245.76,14621.0,237.1344,237.4725,237.0957,237.4339,14621.0
2023-06-13 13:20:00,245.74,245.91,245.65,245.9,16760.0,237.4145,237.5788,237.3276,237.5691,16760.0
2023-06-13 13:25:00,245.83,246.23,245.66,246.08,22212.0,237.5015,237.8879,237.3372,237.743,22212.0
2023-06-13 13:30:00,246.06,246.12,245.96,246.03,15651.0,237.7237,237.7817,237.6271,237.6947,15651.0
2023-06-13 13:35:00,246.03,246.3,245.97,246.2,16999.0,237.6947,237.9556,237.6367,237.8589,16999.0
2023-06-13 13:40:00,246.25,246.54,246.08,246.42,26263.0,237.9073,238.1874,237.743,238.0715,26263.0
2023-06-13 13:45:00,246.44,246.44,246.15,246.36,12675.0,238.0908,238.0908,237.8106,238.0135,12675.0
2023-06-13 13:50:00,246.36,246.41,246.04,246.18,17024.0,238.0135,238.0618,237.7044,237.8396,17024.0
2023-06-13 13:55:00,246.16,246.3,246.04,246.3,14648.0,237.8203,237.9556,237.7044,237.9556,14648.0
2023-06-13 14:00:00,246.28,246.42,246.14,246.3,13144.0,237.9362,238.0715,237.801,237.9556,13144.0
2023-06-13 14:05:00,246.31,246.33,245.66,245.78,15990.0,237.9652,237.9845,237.3372,237.4532,15990.0
2023-06-13 14:10:00,245.68,245.68,245.14,245.44,13534.0,237.3566,237.3566,236.8349,237.1247,13534.0
2023-06-13 14:15:00,245.48,245.48,245.16,245.37,16588.0,237.1633,237.1633,236.8542,237.0571,16588.0
2023-06-13 14:20:00,245.44,245.51,245.25,245.35,6932.0,237.1247,237.1923,236.9411,237.0377,6932.0
2023-06-13 14:25:00,245.36,245.36,244.84,245.0,14501.0,237.0474,237.0474,236.545,236.6996,14501.0
2023-06-13 14:30:00,244.97,244.97,244.4,244.53,22714.0,236.6706,236.6706,236.1199,236.2455,22714.0
2023-06-13 14:35:00,244.5,244.97,244.42,244.85,12684.0,236.2165,236.6706,236.1393,236.5547,12684.0
2023-06-13 14:40:00,244.91,244.93,244.55,244.77,15193.0,236.6127,236.632,236.2648,236.4774,15193.0
2023-06-13 14:45:00,244.72,244.82,244.48,244.6,13650.0,236.4291,236.5257,236.1972,236.3132,13650.0
2023-06-13 14:50:00,244.6,244.89,244.6,244.82,9850.0,236.3132,236.5933,236.3132,236.5257,9850.0
2023-06-13 14:55:00,244.87,245.17,244.81,245.06,15426.0,236.574,236.8638,236.516,236.7576,15426.0
2023-06-13 15:00:00,245.17,245.64,245.15,245.55,13508.0,236.8638,237.3179,236.8445,237.231,13508.0
2023-06-13 15:05:00,245.58,245.66,245.25,245.37,15552.0,237.26,237.3372,236.9411,237.0571,15552.0
2023-06-13 15:10:00,245.4,245.5,245.28,245.45,8448.0,237.0861,237.1827,236.9701,237.1344,8448.0
2023-06-13 15:15:00,245.5,245.53,245.2,245.25,10783.0,237.1827,237.2116,236.8928,236.9411,10783.0
2023-06-13 15:20:00,245.28,245.73,245.26,245.29,17098.0,236.9701,237.4049,236.9508,236.9798,17098.0
2023-06-13 15:25:00,245.29,245.59,245.19,245.37,13887.0,236.9798,237.2696,236.8832,237.0571,13887.0
2023-06-13 15:30:00,245.4,245.56,245.28,245.36,23622.0,237.0861,237.2406,236.9701,237.0474,23622.0
2023-06-13 15:35:00,245.36,245.53,245.17,245.34,22260.0,237.0474,237.2116,236.8638,237.0281,22260.0
2023-06-13 15:40:00,245.33,245.63,245.31,245.31,23465.0,237.0184,237.3083,236.9991,236.9991,23465.0
2023-06-13 15:45:00,245.33,245.5,245.22,245.41,35957.0,237.0184,237.1827,236.9121,237.0957,35957.0
2023-06-13 15:50:00,245.44,245.55,245.13,245.55,52021.0,237.1247,237.231,236.8252,237.231,52021.0
2023-06-13 15:55:00,245.53,245.53,245.13,245.48,128485.0,237.2116,237.2116,236.8252,237.1633,128485.0
2023-06-14 09:30:00,246.8,248.17,245.64,248.17,96664.0,238.4386,239.7622,237.3179,239.7622,96664.0
2023-06-14 09:35:00,248.28,248.32,246.95,247.12,50779.0,239.8685,239.9071,238.5835,238.7478,50779.0
2023-06-14 09:40:00,247.02,247.05,245.44,246.52,67560.0,238.6512,238.6802,237.1247,238.1681,67560.0
2023-06-14 09:45:00,246.61,246.61,245.42,245.9,29673.0,238.2551,238.2551,237.1054,237.5691,29673.0
2023-06-14 09:50:00,246.02,246.51,245.81,246.07,40342.0,237.685,238.1584,237.4822,237.7334,40342.0
2023-06-14 09:55:00,246.02,246.48,245.55,246.15,24062.0,237.685,238.1295,237.231,237.8106,24062.0
2023-06-14 10:00:00,246.3,246.53,245.69,246.03,39330.0,237.9556,238.1778,237.3662,237.6947,39330.0
2023-06-14 10:05:00,246.03,246.34,245.81,246.07,43212.0,237.6947,237.9942,237.4822,237.7334,43212.0
2023-06-14 10:10:00,246.09,246.51,245.85,246.32,19435.0,237.7527,238.1584,237.5208,237.9749,19435.0
2023-06-14 10:15:00,246.51,246.83,246.08,246.12,15792.0,238.1584,238.4676,237.743,237.7817,15792.0
2023-06-14 10:20:00,246.19,246.33,245.9,246.17,22106.0,237.8493,237.9845,237.5691,237.83,22106.0
2023-06-14 10:25:00,246.17,246.21,245.54,245.95,43789.0,237.83,237.8686,237.2213,237.6174,43789.0
2023-06-14 10:30:00,245.95,246.47,245.8,246.2,28262.0,237.6174,238.1198,237.4725,237.8589,28262.0
2023-06-14 10:35:00,246.23,246.23,245.68,245.97,19436.0,237.8879,237.8879,237.3566,237.6367,19436.0
2023-06-14 10:40:00,245.97,246.27,245.27,245.35,29065.0,237.6367,237.9266,236.9605,237.0377,29065.0
2023-06-14 10:45:00,245.39,246.4,245.39,245.8,16636.0,237.0764,238.0522,237.0764,237.4725,16636.0
2023-06-14 10:50:00,245.83,246.31,245.68,246.1,8582.0,237.5015,237.9652,237.3566,237.7623,8582.0
2023-06-14 10:55:00,246.08,247.15,246.07,247.09,16798.0,237.743,238.7768,237.7334,238.7188,16798.0
2023-06-14 11:00:00,247.14,247.61,247.0,247.5,18831.0,238.7671,239.2212,238.6318,239.1149,18831.0
2023-06-14 11:05:00,247.5,247.5,246.7,246.96,38959.0,239.1149,239.1149,238.342,238.5932,38959.0
2023-06-14 11:10:00,246.88,247.32,246.67,247.3,13697.0,238.5159,238.941,238.313,238.9217,13697.0
2023-06-14 11:15:00,247.33,247.47,247.18,247.28,10544.0,238.9507,239.0859,238.8057,238.9024,10544.0
2023-06-14 11:20:00,247.23,247.47,247.23,247.39,6360.0,238.8541,239.0859,238.8541,239.0086,6360.0
2023-06-14 11:25:00,247.41,247.48,247.07,247.25,13301.0,239.028,239.0956,238.6995,238.8734,13301.0
2023-06-14 11:30:00,247.27,247.27,246.91,247.05,9455.0,238.8927,238.8927,238.5449,238.6802,9455.0
2023-06-14 11:35:00,247.12,247.35,246.95,246.96,10523.0,238.7478,238.97,238.5835,238.5932,10523.0
2023-06-14 11:40:00,246.91,247.18,246.85,247.04,8322.0,238.5449,238.8057,238.4869,238.6705,8322.0
2023-06-14 11:45:00,246.97,247.23,246.96,247.08,4904.0,238.6029,238.8541,238.5932,238.7091,4904.0
2023-06-14 11:50:00,247.08,247.12,246.68,246.78,9072.0,238.7091,238.7478,238.3227,238.4193,9072.0
2023-06-14 11:55:00,246.6,246.62,246.2,246.24,13718.0,238.2454,238.2647,237.8589,237.8976,13718.0
2023-06-14 12:00:00,246.23,246.37,246.05,246.05,11876.0,237.8879,238.0232,237.714,237.714,11876.0
2023-06-14 12:05:00,246.1,246.17,245.94,246.08,7816.0,237.7623,237.83,237.6078,237.743,7816.0
2023-06-14 12:10:00,246.05,246.34,246.05,246.28,10811.0,237.714,237.9942,237.714,237.9362,10811.0
2023-06-14 12:15:00,246.32,246.61,246.21,246.58,10050.0,237.9749,238.2551,237.8686,238.2261,10050.0
2023-06-14 12:20:00,246.54,246.62,246.15,246.19,5264.0,238.1874,238.2647,237.8106,237.8493,5264.0
2023-06-14 12:25:00,246.23,246.45,246.22,246.43,9679.0,237.8879,238.1005,237.8783,238.0812,9679.0
2023-06-14 12:30:00,246.43,246.46,246.22,246.23,11084.0,238.0812,238.1101,237.8783,237.8879,11084.0
2023-06-14 12:35:00,246.17,246.44,246.16,246.43,5531.0,237.83,238.0908,237.8203,238.0812,5531.0
2023-06-14 12:40:00,246.44,246.57,246.4,246.5,5395.0,238.0908,238.2164,238.0522,238.1488,5395.0
2023-06-14 12:45:00,246.53,246.8,246.46,246.7,7662.0,238.1778,238.4386,238.1101,238.342,7662.0
2023-06-14 12:50:00,246.67,246.82,246.47,246.82,7203.0,238.313,238.4579,238.1198,238.4579,7203.0
2023-06-14 12:55:00,246.78,246.89,246.64,246.68,14232.0,238.4193,238.5256,238.284,238.3227,14232.0
2023-06-14 13:00:00,246.65,246.69,246.48,246.5,6030.0,238.2937,238.3323,238.1295,238.1488,6030.0
2023-06-14 13:05:00,246.46,246.63,246.39,246.48,7362.0,238.1101,238.2744,238.0425,238.1295,7362.0
2023-06-14 13:10:00,246.48,246.48,246.14,246.25,7860.0,238.1295,238.1295,237.801,237.9073,7860.0
2023-06-14 13:15:00,246.14,246.16,245.78,245.82,14871.0,237.801,237.8203,237.4532,237.4918,14871.0
2023-06-14 13:20:00,245.86,245.91,245.61,245.64,9743.0,237.5305,237.5788,237.2889,237.3179,9743.0
2023-06-14 13:25:00,245.67,245.68,245.39,245.53,9392.0,237.3469,237.3566,237.0764,237.2116,9392.0
2023-06-14 13:30:00,245.51,245.54,245.38,245.44,8254.0,237.1923,237.2213,237.0667,237.1247,8254.0
2023-06-14 13:35:00,245.49,245.59,245.32,245.4,10613.0,237.173,237.2696,237.0088,237.0861,10613.0
2023-06-14 13:40:00,245.39,245.45,245.11,245.15,22179.0,237.0764,237.1344,236.8059,236.8445,22179.0
2023-06-14 13:45:00,245.15,245.17,244.94,245.14,12632.0,236.8445,236.8638,236.6416,236.8349,12632.0
2023-06-14 13:50:00,245.1,245.29,244.92,245.09,15814.0,236.7962,236.9798,236.6223,236.7866,15814.0
2023-06-14 13:55:00,245.08,245.41,244.99,245.03,25661.0,236.7769,237.0957,236.6899,236.7286,25661.0
2023-06-14 14:00:00,244.93,244.99,242.81,243.38,51937.0,236.632,236.6899,234.5838,235.1345,51937.0
2023-06-14 14:05:00,243.46,243.47,242.09,242.9,35318.0,235.2118,235.2214,233.8882,234.6707,35318.0
2023-06-14 14:10:00,242.94,243.32,242.44,242.73,33769.0,234.7094,235.0765,234.2263,234.5065,33769.0
2023-06-14 14:15:00,242.7,242.7,242.11,242.46,27209.0,234.4775,234.4775,233.9075,234.2457,27209.0
2023-06-14 14:20:00,242.41,242.86,242.1,242.16,32576.0,234.1974,234.6321,233.8979,233.9558,32576.0
2023-06-14 14:25:00,242.09,242.32,241.68,242.24,35225.0,233.8882,234.1104,233.4921,234.0331,35225.0
2023-06-14 14:30:00,242.19,242.5,241.57,241.77,42076.0,233.9848,234.2843,233.3858,233.579,42076.0
2023-06-14 14:35:00,241.74,242.32,241.73,241.9,16744.0,233.55,234.1104,233.5404,233.7046,16744.0
2023-06-14 14:40:00,241.81,243.1,241.81,242.96,15967.0,233.6177,234.864,233.6177,234.7287,15967.0
2023-06-14 14:45:00,243.03,243.47,242.75,243.46,17312.0,234.7963,235.2214,234.5258,235.2118,17312.0
2023-06-14 14:50:00,243.47,243.86,243.16,243.6,20593.0,235.2214,235.5982,234.9219,235.347,20593.0
2023-06-14 14:55:00,243.56,244.05,243.48,243.9,17455.0,235.3084,235.7818,235.2311,235.6369,17455.0
2023-06-14 15:00:00,243.84,244.39,243.82,244.1,19627.0,235.5789,236.1103,235.5596,235.8301,19627.0
2023-06-14 15:05:00,243.99,244.9,243.99,244.66,21991.0,235.7238,236.603,235.7238,236.3711,21991.0
2023-06-14 15:10:00,244.65,244.68,243.9,243.9,12003.0,236.3615,236.3904,235.6369,235.6369,12003.0
2023-06-14 15:15:00,243.87,243.88,243.21,243.65,19582.0,235.6079,235.6175,234.9702,235.3953,19582.0
2023-06-14 15:20:00,243.5,244.53,243.47,244.26,16038.0,235.2504,236.2455,235.2214,235.9847,16038.0
2023-06-14 15:25:00,244.38,244.51,243.77,243.86,13393.0,236.1006,236.2262,235.5113,235.5982,13393.0
2023-06-14 15:30:00,243.87,243.91,243.34,243.75,13883.0,235.6079,235.6465,235.0958,235.492,13883.0
2023-06-14 15:35:00,243.69,243.94,243.5,243.63,18425.0,235.434,235.6755,235.2504,235.376,18425.0
2023-06-14 15:40:00,243.65,243.65,243.16,243.22,19904.0,235.3953,235.3953,234.9219,234.9799,19904.0
2023-06-14 15:45:00,243.22,243.31,242.78,242.86,40253.0,234.9799,235.0669,234.5548,234.6321,40253.0
2023-06-14 15:50:00,242.82,243.09,242.43,242.97,49496.0,234.5935,234.8543,234.2167,234.7384,49496.0
2023-06-14 15:55:00,242.96,243.4,242.96,243.4,110589.0,234.7287,235.1538,234.7287,235.1538,110589.0
2023-06-15 09:30:00,244.0,244.53,243.48,244.05,84315.0,235.7335,236.2455,235.2311,235.7818,84315.0
2023-06-15 09:35:00,244.2,245.4,243.66,245.36,31496.0,235.9267,237.0861,235.405,237.0474,31496.0
2023-06-15 09:40:00,245.36,245.68,244.24,244.56,22654.0,237.0474,237.3566,235.9654,236.2745,22654.0
2023-06-15 09:45:00,244.68,245.44,244.48,245.37,36516.0,236.3904,237.1247,236.1972,237.0571,36516.0
2023-06-15 09:50:00,245.58,245.82,244.61,244.97,13026.0,237.26,237.4918,236.3228,236.6706,13026.0
2023-06-15 09:55:00,244.83,245.5,244.76,245.5,31200.0,236.5354,237.1827,236.4677,237.1827,31200.0
2023-06-15 10:00:00,245.77,246.0,245.27,245.66,15245.0,237.4435,237.6657,236.9605,237.3372,15245.0
2023-06-15 10:05:00,245.72,245.72,245.01,245.46,26495.0,237.3952,237.3952,236.7093,237.144,26495.0
2023-06-15 10:10:00,245.5,246.12,245.42,245.92,26479.0,237.1827,237.7817,237.1054,237.5884,26479.0
2023-06-15 10:15:00,245.96,245.96,245.3,245.53,8539.0,237.6271,237.6271,236.9894,237.2116,8539.0
2023-06-15 10:20:00,245.5,245.51,245.03,245.33,10562.0,237.1827,237.1923,236.7286,237.0184,10562.0
2023-06-15 10:25:00,245.39,245.8,245.27,245.72,35277.0,237.0764,237.4725,236.9605,237.3952,35277.0
2023-06-15 10:30:00,245.79,245.84,245.4,245.77,13482.0,237.4628,237.5111,237.0861,237.4435,13482.0
2023-06-15 10:35:00,245.7,245.73,245.06,245.26,10712.0,237.3759,237.4049,236.7576,236.9508,10712.0
2023-06-15 10:40:00,245.12,245.66,245.1,245.56,10464.0,236.8155,237.3372,236.7962,237.2406,10464.0
2023-06-15 10:45:00,245.54,245.89,245.52,245.81,13678.0,237.2213,237.5595,237.202,237.4822,13678.0
2023-06-15 10:50:00,245.68,245.68,245.29,245.33,7726.0,237.3566,237.3566,236.9798,237.0184,7726.0
2023-06-15 10:55:00,245.27,245.9,245.24,245.88,24959.0,236.9605,237.5691,236.9315,237.5498,24959.0
2023-06-15 11:00:00,245.9,245.96,245.29,245.72,13478.0,237.5691,237.6271,236.9798,237.3952,13478.0
2023-06-15 11:05:00,245.68,245.77,245.47,245.75,9322.0,237.3566,237.4435,237.1537,237.4242,9322.0
2023-06-15 11:10:00,245.77,246.12,245.62,245.99,14494.0,237.4435,237.7817,237.2986,237.6561,14494.0
2023-06-15 11:15:00,246.03,247.24,246.01,246.77,52717.0,237.6947,238.8637,237.6754,238.4096,52717.0
2023-06-15 11:20:00,246.88,247.68,246.88,247.48,34782.0,238.5159,239.2888,238.5159,239.0956,34782.0
2023-06-15 11:25:00,247.48,247.48,246.99,247.39,22356.0,239.0956,239.0956,238.6222,239.0086,22356.0
2023-06-15 11:30:00,247.37,247.37,246.78,246.81,11325.0,238.9893,238.9893,238.4193,238.4483,11325.0
2023-06-15 11:35:00,246.75,246.98,246.6,246.95,23199.0,238.3903,238.6125,238.2454,238.5835,23199.0
2023-06-15 11:40:00,247.0,247.13,246.73,246.91,27959.0,238.6318,238.7574,238.371,238.5449,27959.0
2023-06-15 11:45:00,246.94,247.06,246.45,246.52,12292.0,238.5739,238.6898,238.1005,238.1681,12292.0
2023-06-15 11:50:00,246.54,246.91,246.45,246.91,8235.0,238.1874,238.5449,238.1005,238.5449,8235.0
2023-06-15 11:55:00,246.89,247.0,246.66,246.82,7996.0,238.5256,238.6318,238.3034,238.4579,7996.0
2023-06-15 12:00:00,246.8,246.82,246.44,246.67,6082.0,238.4386,238.4579,238.0908,238.313,6082.0
2023-06-15 12:05:00,246.7,246.78,246.36,246.71,12338.0,238.342,238.4193,238.0135,238.3517,12338.0
2023-06-15 12:10:00,246.62,246.64,246.35,246.35,7642.0,238.2647,238.284,238.0039,238.0039,7642.0
2023-06-15 12:15:00,246.32,246.41,246.22,246.36,20667.0,237.9749,238.0618,237.8783,238.0135,20667.0
2023-06-15 12:20:00,246.44,247.12,246.41,247.12,10066.0,238.0908,238.7478,238.0618,238.7478,10066.0
2023-06-15 12:25:00,247.11,247.22,246.94,247.16,11519.0,238.7381,238.8444,238.5739,238.7864,11519.0
2023-06-15 12:30:00,247.18,247.28,246.73,247.04,43437.0,238.8057,238.9024,238.371,238.6705,43437.0
2023-06-15 12:35:00,247.04,247.57,247.03,247.4,17521.0,238.6705,239.1825,238.6608,239.0183,17521.0
2023-06-15 12:40:00,247.44,247.71,247.42,247.49,14501.0,239.0569,239.3178,239.0376,239.1052,14501.0
2023-06-15 12:45:00,247.44,247.44,247.07,247.26,8230.0,239.0569,239.0569,238.6995,238.883,8230.0
2023-06-15 12:50:00,247.24,247.4,247.21,247.21,10551.0,238.8637,239.0183,238.8347,238.8347,10551.0
2023-06-15 12:55:00,247.22,247.46,247.17,247.33,9163.0,238.8444,239.0763,238.7961,238.9507,9163.0
2023-06-15 13:00:00,247.33,247.34,247.09,247.09,3761.0,238.9507,238.9603,238.7188,238.7188,3761.0
2023-06-15 13:05:00,247.09,247.09,246.65,246.8,16660.0,238.7188,238.7188,238.2937,238.4386,16660.0
2023-06-15 13:10:00,246.8,246.87,246.59,246.59,5764.0,238.4386,238.5062,238.2357,238.2357,5764.0
2023-06-15 13:15:00,246.59,246.74,246.45,246.64,6431.0,238.2357,238.3807,238.1005,238.284,6431.0
2023-06-15 13:20:00,246.67,246.67,246.53,246.6,8952.0,238.313,238.313,238.1778,238.2454,8952.0
2023-06-15 13:25:00,246.56,246.68,246.39,246.64,9116.0,238.2068,238.3227,238.0425,238.284,9116.0
2023-06-15 13:30:00,246.7,246.93,246.66,246.86,9797.0,238.342,238.5642,238.3034,238.4966,9797.0
2023-06-15 13:35:00,246.83,246.83,246.6,246.64,10643.0,238.4676,238.4676,238.2454,238.284,10643.0
2023-06-15 13:40:00,246.66,246.77,246.56,246.7,4034.0,238.3034,238.4096,238.2068,238.342,4034.0
2023-06-15 13:45:00,246.75,247.03,246.74,247.03,7385.0,238.3903,238.6608,238.3807,238.6608,7385.0
2023-06-15 13:50:00,247.15,247.24,247.08,247.12,6578.0,238.7768,238.8637,238.7091,238.7478,6578.0
2023-06-15 13:55:00,247.16,247.37,247.16,247.25,3988.0,238.7864,238.9893,238.7864,238.8734,3988.0
2023-06-15 14:00:00,247.25,247.35,246.78,246.78,22561.0,238.8734,238.97,238.4193,238.4193,22561.0
2023-06-15 14:05:00,246.8,246.89,246.6,246.61,8074.0,238.4386,238.5256,238.2454,238.2551,8074.0
2023-06-15 14:10:00,246.6,246.65,246.43,246.44,10652.0,238.2454,238.2937,238.0812,238.0908,10652.0
2023-06-15 14:15:00,246.43,246.43,246.19,246.27,18599.0,238.0812,238.0812,237.8493,237.9266,18599.0
2023-06-15 14:20:00,246.25,246.64,246.2,246.62,6852.0,237.9073,238.284,237.8589,238.2647,6852.0
2023-06-15 14:25:00,246.65,246.93,246.63,246.87,4257.0,238.2937,238.5642,238.2744,238.5062,4257.0
2023-06-15 14:30:00,246.88,247.25,246.88,247.25,11416.0,238.5159,238.8734,238.5159,238.8734,11416.0
2023-06-15 14:35:00,247.24,247.87,247.24,247.71,28719.0,238.8637,239.4724,238.8637,239.3178,28719.0
2023-06-15 14:40:00,247.78,247.91,247.71,247.88,12101.0,239.3854,239.511,239.3178,239.482,12101.0
2023-06-15 14:45:00,247.87,247.94,247.64,247.84,11528.0,239.4724,239.54,239.2502,239.4434,11528.0
2023-06-15 14:50:00,247.86,248.07,247.84,248.07,10697.0,239.4627,239.6656,239.4434,239.6656,10697.0
2023-06-15 14:55:00,248.08,248.36,248.05,248.11,18429.0,239.6753,239.9458,239.6463,239.7042,18429.0
2023-06-15 15:00:00,248.28,248.28,247.82,247.84,5523.0,239.8685,239.8685,239.4241,239.4434,5523.0
2023-06-15 15:05:00,247.94,247.95,247.71,247.88,7747.0,239.54,239.5497,239.3178,239.482,7747.0
2023-06-15 15:10:00,247.83,248.12,247.65,248.12,11635.0,239.4337,239.7139,239.2598,239.7139,11635.0
2023-06-15 15:15:00,248.15,248.33,247.89,247.95,22563.0,239.7429,239.9168,239.4917,239.5497,22563.0
2023-06-15 15:20:00,247.95,248.22,247.78,247.99,14480.0,239.5497,239.8105,239.3854,239.5883,14480.0
2023-06-15 15:25:00,247.9,248.17,247.85,248.17,4786.0,239.5014,239.7622,239.453,239.7622,4786.0
2023-06-15 15:30:00,248.24,248.24,247.79,247.79,12041.0,239.8298,239.8298,239.3951,239.3951,12041.0
2023-06-15 15:35:00,247.8,247.81,247.3,247.36,11429.0,239.4047,239.4144,238.9217,238.9796,11429.0
2023-06-15 15:40:00,247.4,247.69,247.35,247.59,28506.0,239.0183,239.2985,238.97,239.2019,28506.0
2023-06-15 15:45:00,247.65,248.17,247.63,248.05,43852.0,239.2598,239.7622,239.2405,239.6463,43852.0
2023-06-15 15:50:00,248.09,248.38,247.86,247.86,52534.0,239.6849,239.9651,239.4627,239.4627,52534.0
2023-06-15 15:55:00,247.86,247.87,247.51,247.73,104149.0,239.4627,239.4724,239.1246,239.3371,104149.0
2023-06-16 09:30:00,249.4,250.89,248.82,250.55,895764.0,240.9505,242.3901,240.3902,242.0616,895764.0
2023-06-16 09:35:00,250.35,250.82,248.28,248.95,44269.0,241.8683,242.3224,239.8685,240.5158,44269.0
2023-06-16 09:40:00,248.94,249.66,247.98,248.3,56032.0,240.5061,241.2017,239.5786,239.8878,56032.0
2023-06-16 09:45:00,248.36,248.76,247.63,248.29,29177.0,239.9458,240.3322,239.2405,239.8781,29177.0
2023-06-16 09:50:00,248.36,248.73,247.95,247.95,16293.0,239.9458,240.3032,239.5497,239.5497,16293.0
2023-06-16 09:55:00,247.95,248.16,246.78,246.88,32246.0,239.5497,239.7525,238.4193,238.5159,32246.0
2023-06-16 10:00:00,246.99,247.83,246.59,247.06,40194.0,238.6222,239.4337,238.2357,238.6898,40194.0
2023-06-16 10:05:00,247.15,247.76,246.76,247.56,39537.0,238.7768,239.3661,238.4,239.1729,39537.0
2023-06-16 10:10:00,247.58,247.93,247.0,247.11,16868.0,239.1922,239.5303,238.6318,238.7381,16868.0
2023-06-16 10:15:00,247.12,247.87,247.03,247.25,14841.0,238.7478,239.4724,238.6608,238.8734,14841.0
2023-06-16 10:20:00,247.17,248.28,247.1,248.0,12466.0,238.7961,239.8685,238.7285,239.598,12466.0
2023-06-16 10:25:00,248.08,248.71,247.97,248.52,22015.0,239.6753,240.2839,239.569,240.1003,22015.0
2023-06-16 10:30:00,248.52,248.91,248.36,248.91,8599.0,240.1003,240.4771,239.9458,240.4771,8599.0
2023-06-16 10:35:00,248.91,248.91,247.6,247.74,20710.0,240.4771,240.4771,239.2115,239.3468,20710.0
2023-06-16 10:40:00,247.82,247.83,247.17,247.27,19887.0,239.4241,239.4337,238.7961,238.8927,19887.0
2023-06-16 10:45:00,247.23,247.77,247.15,247.53,11823.0,238.8541,239.3758,238.7768,239.1439,11823.0
2023-06-16 10:50:00,247.48,248.15,247.35,247.88,20244.0,239.0956,239.7429,238.97,239.482,20244.0
2023-06-16 10:55:00,247.87,248.0,247.79,247.89,8430.0,239.4724,239.598,239.3951,239.4917,8430.0
2023-06-16 11:00:00,247.82,247.82,247.36,247.5,8198.0,239.4241,239.4241,238.9796,239.1149,8198.0
2023-06-16 11:05:00,247.47,247.73,247.12,247.65,11528.0,239.0859,239.3371,238.7478,239.2598,11528.0
2023-06-16 11:10:00,247.75,248.1,247.67,248.01,11249.0,239.3564,239.6946,239.2791,239.6076,11249.0
2023-06-16 11:15:00,247.96,247.96,247.0,247.17,38708.0,239.5593,239.5593,238.6318,238.7961,38708.0
2023-06-16 11:20:00,247.12,247.31,246.79,246.95,12795.0,238.7478,238.9313,238.429,238.5835,12795.0
2023-06-16 11:25:00,246.97,247.21,246.79,247.19,12664.0,238.6029,238.8347,238.429,238.8154,12664.0
2023-06-16 11:30:00,247.24,247.36,246.85,247.02,15129.0,238.8637,238.9796,238.4869,238.6512,15129.0
2023-06-16 11:35:00,247.0,247.0,246.39,246.5,9537.0,238.6318,238.6318,238.0425,238.1488,9537.0
2023-06-16 11:40:00,246.54,247.07,246.54,246.98,8383.0,238.1874,238.6995,238.1874,238.6125,8383.0
2023-06-16 11:45:00,246.92,247.09,246.74,246.94,8591.0,238.5546,238.7188,238.3807,238.5739,8591.0
2023-06-16 11:50:00,246.9,247.2,246.71,247.09,11918.0,238.5352,238.8251,238.3517,238.7188,11918.0
2023-06-16 11:55:00,247.15,247.27,247.08,247.25,9622.0,238.7768,238.8927,238.7091,238.8734,9622.0
2023-06-16 12:00:00,247.4,247.82,247.4,247.7,5747.0,239.0183,239.4241,239.0183,239.3081,5747.0
2023-06-16 12:05:00,247.7,247.78,247.13,247.3,5724.0,239.3081,239.3854,238.7574,238.9217,5724.0
2023-06-16 12:10:00,247.32,247.38,247.18,247.25,5040.0,238.941,238.999,238.8057,238.8734,5040.0
2023-06-16 12:15:00,247.25,247.74,247.25,247.72,7731.0,238.8734,239.3468,238.8734,239.3275,7731.0
2023-06-16 12:20:00,247.8,247.9,247.63,247.89,6955.0,239.4047,239.5014,239.2405,239.4917,6955.0
2023-06-16 12:25:00,247.84,247.93,247.78,247.92,4756.0,239.4434,239.5303,239.3854,239.5207,4756.0
2023-06-16 12:30:00,247.95,248.01,247.8,247.95,9543.0,239.5497,239.6076,239.4047,239.5497,9543.0
2023-06-16 12:35:00,247.93,248.02,247.73,247.8,8090.0,239.5303,239.6173,239.3371,239.4047,8090.0
2023-06-16 12:40:00,247.82,247.82,247.54,247.59,13906.0,239.4241,239.4241,239.1536,239.2019,13906.0
2023-06-16 12:45:00,247.56,247.56,247.26,247.34,7434.0,239.1729,239.1729,238.883,238.9603,7434.0
2023-06-16 12:50:00,247.34,247.76,247.32,247.66,11358.0,238.9603,239.3661,238.941,239.2695,11358.0
2023-06-16 12:55:00,247.7,247.7,247.31,247.46,21008.0,239.3081,239.3081,238.9313,239.0763,21008.0
2023-06-16 13:00:00,247.52,247.69,247.39,247.63,6213.0,239.1342,239.2985,239.0086,239.2405,6213.0
2023-06-16 13:05:00,247.61,247.71,247.45,247.62,6759.0,239.2212,239.3178,239.0666,239.2308,6759.0
2023-06-16 13:10:00,247.58,247.58,247.21,247.35,4499.0,239.1922,239.1922,238.8347,238.97,4499.0
2023-06-16 13:15:00,247.41,247.64,247.37,247.56,3306.0,239.028,239.2502,238.9893,239.1729,3306.0
2023-06-16 13:20:00,247.53,247.57,247.37,247.48,6369.0,239.1439,239.1825,238.9893,239.0956,6369.0
2023-06-16 13:25:00,247.48,247.48,247.08,247.14,3882.0,239.0956,239.0956,238.7091,238.7671,3882.0
2023-06-16 13:30:00,247.18,247.35,247.04,247.1,10024.0,238.8057,238.97,238.6705,238.7285,10024.0
2023-06-16 13:35:00,247.1,247.15,246.74,247.02,13053.0,238.7285,238.7768,238.3807,238.6512,13053.0
2023-06-16 13:40:00,246.93,246.95,246.74,246.79,4716.0,238.5642,238.5835,238.3807,238.429,4716.0
2023-06-16 13:45:00,246.82,247.03,246.82,247.01,6618.0,238.4579,238.6608,238.4579,238.6415,6618.0
2023-06-16 13:50:00,246.98,247.04,246.87,246.92,7186.0,238.6125,238.6705,238.5062,238.5546,7186.0
2023-06-16 13:55:00,246.9,247.02,246.87,246.92,6616.0,238.5352,238.6512,238.5062,238.5546,6616.0
2023-06-16 14:00:00,246.92,246.94,246.7,246.79,13353.0,238.5546,238.5739,238.342,238.429,13353.0
2023-06-16 14:05:00,246.83,246.88,246.64,246.81,7574.0,238.4676,238.5159,238.284,238.4483,7574.0
2023-06-16 14:10:00,246.77,246.82,246.43,246.43,17993.0,238.4096,238.4579,238.0812,238.0812,17993.0
2023-06-16 14:15:00,246.4,246.66,246.4,246.51,21333.0,238.0522,238.3034,238.0522,238.1584,21333.0
2023-06-16 14:20:00,246.54,246.88,246.47,246.76,15606.0,238.1874,238.5159,238.1198,238.4,15606.0
2023-06-16 14:25:00,246.73,246.79,246.66,246.78,7450.0,238.371,238.429,238.3034,238.4193,7450.0
2023-06-16 14:30:00,246.73,246.79,246.38,246.43,10244.0,238.371,238.429,238.0329,238.0812,10244.0
2023-06-16 14:35:00,246.48,246.5,246.3,246.37,7348.0,238.1295,238.1488,237.9556,238.0232,7348.0
2023-06-16 14:40:00,246.39,246.39,245.9,245.96,19020.0,238.0425,238.0425,237.5691,237.6271,19020.0
2023-06-16 14:45:00,245.97,246.17,245.9,246.13,20245.0,237.6367,237.83,237.5691,237.7913,20245.0
2023-06-16 14:50:00,246.15,246.31,246.06,246.27,9926.0,237.8106,237.9652,237.7237,237.9266,9926.0
2023-06-16 14:55:00,246.26,246.29,245.92,246.14,19712.0,237.9169,237.9459,237.5884,237.801,19712.0
2023-06-16 15:00:00,246.2,246.53,246.02,246.45,29324.0,237.8589,238.1778,237.685,238.1005,29324.0
2023-06-16 15:05:00,246.41,246.51,246.14,246.26,12478.0,238.0618,238.1584,237.801,237.9169,12478.0
2023-06-16 15:10:00,246.3,246.3,245.99,246.01,11696.0,237.9556,237.9556,237.6561,237.6754,11696.0
2023-06-16 15:15:00,245.98,246.08,245.92,245.96,8974.0,237.6464,237.743,237.5884,237.6271,8974.0
2023-06-16 15:20:00,245.94,246.2,245.94,246.1,9687.0,237.6078,237.8589,237.6078,237.7623,9687.0
2023-06-16 15:25:00,246.06,246.09,245.9,246.09,16393.0,237.7237,237.7527,237.5691,237.7527,16393.0
2023-06-16 15:30:00,246.1,246.28,245.99,246.21,18249.0,237.7623,237.9362,237.6561,237.8686,18249.0
2023-06-16 15:35:00,246.19,246.39,246.15,246.23,32957.0,237.8493,238.0425,237.8106,237.8879,32957.0
2023-06-16 15:40:00,246.26,246.35,245.79,245.83,27674.0,237.9169,238.0039,237.4628,237.5015,27674.0
2023-06-16 15:45:00,245.82,246.1,245.6,245.74,84253.0,237.4918,237.7623,237.2793,237.4145,84253.0
2023-06-16 15:50:00,245.71,245.71,245.26,245.26,94813.0,237.3855,237.3855,236.9508,236.9508,94813.0
2023-06-16 15:55:00,245.33,245.4,244.97,245.36,245359.0,237.0184,237.0861,236.6706,237.0474,245359.0
2023-06-20 09:30:00,242.33,243.1,241.76,242.86,103183.0,234.1201,234.864,233.5694,234.6321,103183.0
2023-06-20 09:35:00,242.88,242.94,241.75,242.23,31897.0,234.6514,234.7094,233.5597,234.0234,31897.0
2023-06-20 09:40:00,242.14,242.65,241.04,242.31,75413.0,233.9365,234.4292,232.8738,234.1007,75413.0
2023-06-20 09:45:00,242.31,242.57,241.61,242.05,20932.0,234.1007,234.3519,233.4245,233.8495,20932.0
2023-06-20 09:50:00,242.06,243.22,241.67,242.74,30477.0,233.8592,234.9799,233.4824,234.5162,30477.0
2023-06-20 09:55:00,242.83,242.9,242.03,242.37,36913.0,234.6031,234.6707,233.8302,234.1587,36913.0
2023-06-20 10:00:00,242.31,242.44,241.71,242.07,34461.0,234.1007,234.2263,233.5211,233.8689,34461.0
2023-06-20 10:05:00,242.04,242.54,241.85,242.03,31059.0,233.8399,234.3229,233.6563,233.8302,31059.0
2023-06-20 10:10:00,242.03,242.4,241.93,242.16,14326.0,233.8302,234.1877,233.7336,233.9558,14326.0
2023-06-20 10:15:00,242.09,242.31,241.51,241.51,23430.0,233.8882,234.1007,233.3278,233.3278,23430.0
2023-06-20 10:20:00,241.61,241.87,241.17,241.3,23630.0,233.4245,233.6756,232.9994,233.125,23630.0
2023-06-20 10:25:00,241.27,241.34,240.7,240.84,31386.0,233.096,233.1636,232.5453,232.6805,31386.0
2023-06-20 10:30:00,240.69,241.53,240.66,241.37,23712.0,232.5356,233.3472,232.5066,233.1926,23712.0
2023-06-20 10:35:00,241.35,241.42,240.64,240.88,17914.0,233.1733,233.2409,232.4873,232.7192,17914.0
2023-06-20 10:40:00,240.98,241.03,240.71,240.85,15290.0,232.8158,232.8641,232.5549,232.6902,15290.0
2023-06-20 10:45:00,240.98,241.1,240.59,240.97,16640.0,232.8158,232.9317,232.439,232.8061,16640.0
2023-06-20 10:50:00,240.95,241.16,240.71,240.74,52047.0,232.7868,232.9897,232.5549,232.5839,52047.0
2023-06-20 10:55:00,240.76,241.39,240.61,241.31,17610.0,232.6033,233.2119,232.4583,233.1346,17610.0
2023-06-20 11:00:00,241.35,241.81,241.3,241.46,22165.0,233.1733,233.6177,233.125,233.2795,22165.0
2023-06-20 11:05:00,241.46,241.55,241.34,241.43,16580.0,233.2795,233.3665,233.1636,233.2506,16580.0
2023-06-20 11:10:00,241.43,241.43,240.92,241.07,15803.0,233.2506,233.2506,232.7578,232.9027,15803.0
2023-06-20 11:15:00,241.06,241.11,240.55,240.83,37796.0,232.8931,232.9414,232.4004,232.6709,37796.0
2023-06-20 11:20:00,240.84,241.05,240.73,240.78,20995.0,232.6805,232.8834,232.5743,232.6226,20995.0
2023-06-20 11:25:00,240.76,240.93,240.73,240.83,9733.0,232.6033,232.7675,232.5743,232.6709,9733.0
2023-06-20 11:30:00,240.75,241.18,240.68,240.91,19264.0,232.5936,233.009,232.526,232.7482,19264.0
2023-06-20 11:35:00,240.92,241.17,240.88,240.96,12494.0,232.7578,232.9994,232.7192,232.7965,12494.0
2023-06-20 11:40:00,240.98,240.99,240.56,240.64,10612.0,232.8158,232.8255,232.41,232.4873,10612.0
2023-06-20 11:45:00,240.66,241.21,240.63,241.2,18230.0,232.5066,233.038,232.4777,233.0283,18230.0
2023-06-20 11:50:00,241.2,241.3,240.96,241.3,16319.0,233.0283,233.125,232.7965,233.125,16319.0
2023-06-20 11:55:00,241.31,241.68,241.31,241.34,9403.0,233.1346,233.4921,233.1346,233.1636,9403.0
2023-06-20 12:00:00,241.34,241.5,241.14,241.45,8784.0,233.1636,233.3182,232.9704,233.2699,8784.0
2023-06-20 12:05:00,241.49,241.49,240.91,240.95,12367.0,233.3085,233.3085,232.7482,232.7868,12367.0
2023-06-20 12:10:00,240.93,241.17,240.85,241.05,9075.0,232.7675,232.9994,232.6902,232.8834,9075.0
2023-06-20 12:15:00,241.0,241.08,240.82,240.88,8533.0,232.8351,232.9124,232.6612,232.7192,8533.0
2023-06-20 12:20:00,240.9,241.05,240.76,240.95,10108.0,232.7385,232.8834,232.6033,232.7868,10108.0
2023-06-20 12:25:00,240.98,241.36,240.95,241.04,12902.0,232.8158,233.1829,232.7868,232.8738,12902.0
2023-06-20 12:30:00,241.05,241.2,240.78,241.2,11181.0,232.8834,233.0283,232.6226,233.0283,11181.0
2023-06-20 12:35:00,241.25,241.65,241.14,241.39,8496.0,233.0767,233.4631,232.9704,233.2119,8496.0
2023-06-20 12:40:00,241.37,241.76,241.36,241.49,22257.0,233.1926,233.5694,233.1829,233.3085,22257.0
2023-06-20 12:45:00,241.52,241.71,241.48,241.48,8323.0,233.3375,233.5211,233.2989,233.2989,8323.0
2023-06-20 12:50:00,241.55,241.63,241.47,241.49,13551.0,233.3665,233.4438,233.2892,233.3085,13551.0
2023-06-20 12:55:00,241.51,241.85,241.5,241.78,11608.0,233.3278,233.6563,233.3182,233.5887,11608.0
2023-06-20 13:00:00,241.81,241.84,241.63,241.67,6782.0,233.6177,233.6467,233.4438,233.4824,6782.0
2023-06-20 13:05:00,241.62,241.72,241.35,241.56,26067.0,233.4341,233.5307,233.1733,233.3761,26067.0
2023-06-20 13:10:00,241.52,241.66,241.45,241.59,10691.0,233.3375,233.4728,233.2699,233.4051,10691.0
2023-06-20 13:15:00,241.56,241.76,241.47,241.57,10066.0,233.3761,233.5694,233.2892,233.3858,10066.0
2023-06-20 13:20:00,241.63,241.77,241.49,241.74,9839.0,233.4438,233.579,233.3085,233.55,9839.0
2023-06-20 13:25:00,241.7,241.72,241.4,241.43,13088.0,233.5114,233.5307,233.2216,233.2506,13088.0
2023-06-20 13:30:00,241.55,241.59,241.32,241.33,5036.0,233.3665,233.4051,233.1443,233.1539,5036.0
2023-06-20 13:35:00,241.32,241.33,241.01,241.03,15360.0,233.1443,233.1539,232.8448,232.8641,15360.0
2023-06-20 13:40:00,241.01,241.17,241.0,241.07,12601.0,232.8448,232.9994,232.8351,232.9027,12601.0
2023-06-20 13:45:00,241.06,241.21,240.91,241.06,13387.0,232.8931,233.038,232.7482,232.8931,13387.0
2023-06-20 13:50:00,241.05,241.26,240.91,241.0,13338.0,232.8834,233.0863,232.7482,232.8351,13338.0
2023-06-20 13:55:00,240.99,241.1,240.8,240.95,9076.0,232.8255,232.9317,232.6419,232.7868,9076.0
2023-06-20 14:00:00,240.95,241.4,240.91,241.3,6681.0,232.7868,233.2216,232.7482,233.125,6681.0
2023-06-20 14:05:00,241.3,241.3,241.16,241.25,4719.0,233.125,233.125,232.9897,233.0767,4719.0
2023-06-20 14:10:00,241.28,241.4,241.23,241.34,12727.0,233.1056,233.2216,233.0573,233.1636,12727.0
2023-06-20 14:15:00,241.37,241.48,241.24,241.29,6624.0,233.1926,233.2989,233.067,233.1153,6624.0
2023-06-20 14:20:00,241.36,241.46,241.26,241.39,6900.0,233.1829,233.2795,233.0863,233.2119,6900.0
2023-06-20 14:25:00,241.42,241.67,241.31,241.66,11619.0,233.2409,233.4824,233.1346,233.4728,11619.0
2023-06-20 14:30:00,241.66,241.69,241.55,241.57,7550.0,233.4728,233.5017,233.3665,233.3858,7550.0
2023-06-20 14:35:00,241.6,241.6,241.36,241.46,9386.0,233.4148,233.4148,233.1829,233.2795,9386.0
2023-06-20 14:40:00,241.45,241.46,241.29,241.34,10787.0,233.2699,233.2795,233.1153,233.1636,10787.0
2023-06-20 14:45:00,241.34,241.42,241.23,241.28,9175.0,233.1636,233.2409,233.0573,233.1056,9175.0
2023-06-20 14:50:00,241.27,241.35,241.07,241.18,8243.0,233.096,233.1733,232.9027,233.009,8243.0
2023-06-20 14:55:00,241.21,241.29,241.14,241.17,15856.0,233.038,233.1153,232.9704,232.9994,15856.0
2023-06-20 15:00:00,241.19,241.25,241.09,241.09,11168.0,233.0187,233.0767,232.9221,232.9221,11168.0
2023-06-20 15:05:00,241.04,241.26,240.98,241.14,16205.0,232.8738,233.0863,232.8158,232.9704,16205.0
2023-06-20 15:10:00,241.18,241.36,241.14,241.24,15877.0,233.009,233.1829,232.9704,233.067,15877.0
2023-06-20 15:15:00,241.21,241.22,241.0,241.11,33730.0,233.038,233.0477,232.8351,232.9414,33730.0
2023-06-20 15:20:00,241.05,241.3,241.02,241.28,15926.0,232.8834,233.125,232.8544,233.1056,15926.0
2023-06-20 15:25:00,241.29,241.52,241.26,241.47,27906.0,233.1153,233.3375,233.0863,233.2892,27906.0
2023-06-20 15:30:00,241.49,241.7,241.33,241.39,18889.0,233.3085,233.5114,233.1539,233.2119,18889.0
2023-06-20 15:35:00,241.39,241.48,241.28,241.43,17898.0,233.2119,233.2989,233.1056,233.2506,17898.0
2023-06-20 15:40:00,241.46,241.49,241.27,241.45,19036.0,233.2795,233.3085,233.096,233.2699,19036.0
2023-06-20 15:45:00,241.48,241.8,241.48,241.72,34238.0,233.2989,233.608,233.2989,233.5307,34238.0
2023-06-20 15:50:00,241.68,241.85,241.5,241.53,65454.0,233.4921,233.6563,233.3182,233.3472,65454.0
2023-06-20 15:55:00,241.51,241.59,241.13,241.14,171460.0,233.3278,233.4051,232.9607,232.9704,171460.0
2023-06-21 09:30:00,238.84,239.63,238.03,238.94,101140.0,230.7483,231.5115,229.9657,230.8449,101140.0
2023-06-21 09:35:00,239.11,240.88,238.9,240.56,27004.0,231.0092,232.7192,230.8063,232.41,27004.0
2023-06-21 09:40:00,240.48,241.49,240.4,240.55,34258.0,232.3327,233.3085,232.2554,232.4004,34258.0
2023-06-21 09:45:00,240.55,241.49,240.42,241.48,25831.0,232.4004,233.3085,232.2748,233.2989,25831.0
2023-06-21 09:50:00,241.55,242.39,241.52,242.21,21062.0,233.3665,234.178,233.3375,234.0041,21062.0
2023-06-21 09:55:00,242.17,242.29,241.65,242.21,11993.0,233.9655,234.0814,233.4631,234.0041,11993.0
2023-06-21 10:00:00,242.31,242.6,242.28,242.4,28719.0,234.1007,234.3809,234.0718,234.1877,28719.0
2023-06-21 10:05:00,242.38,242.47,241.65,241.78,34892.0,234.1684,234.2553,233.4631,233.5887,34892.0
2023-06-21 10:10:00,241.81,243.16,241.74,243.1,33732.0,233.6177,234.9219,233.55,234.864,33732.0
2023-06-21 10:15:00,243.15,243.87,243.1,243.77,47230.0,234.9123,235.6079,234.864,235.5113,47230.0
2023-06-21 10:20:00,243.78,244.34,243.71,244.19,41907.0,235.5209,236.062,235.4533,235.917,41907.0
2023-06-21 10:25:00,244.24,244.68,243.74,243.84,37300.0,235.9654,236.3904,235.4823,235.5789,37300.0
2023-06-21 10:30:00,243.9,244.26,243.54,244.25,18535.0,235.6369,235.9847,235.2891,235.975,18535.0
2023-06-21 10:35:00,244.24,244.57,244.08,244.42,19254.0,235.9654,236.2842,235.8108,236.1393,19254.0
2023-06-21 10:40:00,244.47,244.55,244.03,244.04,24499.0,236.1876,236.2648,235.7625,235.7721,24499.0
2023-06-21 10:45:00,244.0,244.3,243.78,243.78,39019.0,235.7335,236.0233,235.5209,235.5209,39019.0
2023-06-21 10:50:00,243.86,244.19,243.52,244.1,27367.0,235.5982,235.917,235.2697,235.8301,27367.0
2023-06-21 10:55:00,244.03,244.61,243.92,244.59,29552.0,235.7625,236.3228,235.6562,236.3035,29552.0
2023-06-21 11:00:00,244.75,245.13,244.44,244.63,22200.0,236.4581,236.8252,236.1586,236.3421,22200.0
2023-06-21 11:05:00,244.66,244.86,244.25,244.48,22486.0,236.3711,236.5643,235.975,236.1972,22486.0
2023-06-21 11:10:00,244.53,244.67,244.17,244.39,16720.0,236.2455,236.3808,235.8977,236.1103,16720.0
2023-06-21 11:15:00,244.56,244.68,244.35,244.46,13576.0,236.2745,236.3904,236.0716,236.1779,13576.0
2023-06-21 11:20:00,244.46,245.08,244.38,244.63,20234.0,236.1779,236.7769,236.1006,236.3421,20234.0
2023-06-21 11:25:00,244.68,245.26,244.66,245.06,21898.0,236.3904,236.9508,236.3711,236.7576,21898.0
2023-06-21 11:30:00,245.06,245.06,244.0,244.0,10845.0,236.7576,236.7576,235.7335,235.7335,10845.0
2023-06-21 11:35:00,243.94,244.3,243.79,243.79,23501.0,235.6755,236.0233,235.5306,235.5306,23501.0
2023-06-21 11:40:00,243.97,244.1,243.82,243.85,7927.0,235.7045,235.8301,235.5596,235.5886,7927.0
2023-06-21 11:45:00,243.9,244.26,243.9,244.04,9368.0,235.6369,235.9847,235.6369,235.7721,9368.0
2023-06-21 11:50:00,243.96,243.96,243.64,243.64,11862.0,235.6948,235.6948,235.3857,235.3857,11862.0
2023-06-21 11:55:00,243.64,243.8,243.34,243.67,6616.0,235.3857,235.5403,235.0958,235.4147,6616.0
2023-06-21 12:00:00,243.58,243.82,243.45,243.69,8234.0,235.3277,235.5596,235.2021,235.434,8234.0
2023-06-21 12:05:00,243.75,243.77,243.52,243.63,6718.0,235.492,235.5113,235.2697,235.376,6718.0
2023-06-21 12:10:00,243.72,243.77,243.37,243.44,5639.0,235.463,235.5113,235.1248,235.1925,5639.0
2023-06-21 12:15:00,243.52,243.84,243.42,243.56,5958.0,235.2697,235.5789,235.1731,235.3084,5958.0
2023-06-21 12:20:00,243.53,243.53,243.22,243.53,8448.0,235.2794,235.2794,234.9799,235.2794,8448.0
2023-06-21 12:25:00,243.52,243.82,243.31,243.81,4878.0,235.2697,235.5596,235.0669,235.5499,4878.0
2023-06-21 12:30:00,243.86,243.94,243.4,243.4,5275.0,235.5982,235.6755,235.1538,235.1538,5275.0
2023-06-21 12:35:00,243.4,243.58,243.35,243.54,6651.0,235.1538,235.3277,235.1055,235.2891,6651.0
2023-06-21 12:40:00,243.52,243.58,243.24,243.24,8706.0,235.2697,235.3277,234.9992,234.9992,8706.0
2023-06-21 12:45:00,243.24,243.24,242.85,242.93,13444.0,234.9992,234.9992,234.6224,234.6997,13444.0
2023-06-21 12:50:00,242.94,243.25,242.91,243.05,7089.0,234.7094,235.0089,234.6804,234.8157,7089.0
2023-06-21 12:55:00,243.01,243.13,242.79,242.86,10466.0,234.777,234.893,234.5645,234.6321,10466.0
2023-06-21 13:00:00,242.76,242.85,242.51,242.61,19117.0,234.5355,234.6224,234.294,234.3906,19117.0
2023-06-21 13:05:00,242.5,242.63,242.4,242.6,13996.0,234.2843,234.4099,234.1877,234.3809,13996.0
2023-06-21 13:10:00,242.69,242.85,242.44,242.56,7942.0,234.4679,234.6224,234.2263,234.3423,7942.0
2023-06-21 13:15:00,242.52,242.77,242.49,242.58,7292.0,234.3036,234.5452,234.2746,234.3616,7292.0
2023-06-21 13:20:00,242.62,242.82,242.43,242.46,10124.0,234.4002,234.5935,234.2167,234.2457,10124.0
2023-06-21 13:25:00,242.44,242.78,242.38,242.62,4519.0,234.2263,234.5548,234.1684,234.4002,4519.0
2023-06-21 13:30:00,242.66,242.72,242.47,242.63,3110.0,234.4389,234.4968,234.2553,234.4099,3110.0
2023-06-21 13:35:00,242.76,242.83,242.7,242.83,5854.0,234.5355,234.6031,234.4775,234.6031,5854.0
2023-06-21 13:40:00,242.87,243.0,242.8,242.87,7280.0,234.6418,234.7674,234.5741,234.6418,7280.0
2023-06-21 13:45:00,242.93,243.12,242.88,242.93,6368.0,234.6997,234.8833,234.6514,234.6997,6368.0
2023-06-21 13:50:00,242.92,242.92,242.69,242.73,4974.0,234.6901,234.6901,234.4679,234.5065,4974.0
2023-06-21 13:55:00,242.75,242.81,242.46,242.81,7478.0,234.5258,234.5838,234.2457,234.5838,7478.0
2023-06-21 14:00:00,242.76,242.78,242.56,242.78,5222.0,234.5355,234.5548,234.3423,234.5548,5222.0
2023-06-21 14:05:00,242.86,242.88,242.66,242.66,5966.0,234.6321,234.6514,234.4389,234.4389,5966.0
2023-06-21 14:10:00,242.65,242.86,242.62,242.82,8338.0,234.4292,234.6321,234.4002,234.5935,8338.0
2023-06-21 14:15:00,242.96,243.21,242.89,243.12,8756.0,234.7287,234.9702,234.6611,234.8833,8756.0
2023-06-21 14:20:00,243.17,243.55,243.16,243.51,7813.0,234.9316,235.2987,234.9219,235.2601,7813.0
2023-06-21 14:25:00,243.4,243.41,243.16,243.26,7263.0,235.1538,235.1635,234.9219,235.0186,7263.0
2023-06-21 14:30:00,243.26,243.37,243.07,243.16,5852.0,235.0186,235.1248,234.835,234.9219,5852.0
2023-06-21 14:35:00,243.12,243.22,243.01,243.17,7571.0,234.8833,234.9799,234.777,234.9316,7571.0
2023-06-21 14:40:00,243.09,243.2,243.05,243.2,5496.0,234.8543,234.9606,234.8157,234.9606,5496.0
2023-06-21 14:45:00,243.18,243.18,242.88,242.98,4994.0,234.9413,234.9413,234.6514,234.748,4994.0
2023-06-21 14:50:00,243.05,243.13,242.88,243.07,10873.0,234.8157,234.893,234.6514,234.835,10873.0
2023-06-21 14:55:00,243.01,243.15,242.95,243.05,7066.0,234.777,234.9123,234.7191,234.8157,7066.0
2023-06-21 15:00:00,243.04,243.04,242.64,242.68,11712.0,234.806,234.806,234.4196,234.4582,11712.0
2023-06-21 15:05:00,242.64,242.76,242.51,242.63,9302.0,234.4196,234.5355,234.294,234.4099,9302.0
2023-06-21 15:10:00,242.59,242.84,242.59,242.82,10024.0,234.3713,234.6128,234.3713,234.5935,10024.0
2023-06-21 15:15:00,242.83,242.83,242.66,242.73,8066.0,234.6031,234.6031,234.4389,234.5065,8066.0
2023-06-21 15:20:00,242.67,242.67,242.42,242.49,10874.0,234.4485,234.4485,234.207,234.2746,10874.0
2023-06-21 15:25:00,242.49,242.59,242.39,242.39,11827.0,234.2746,234.3713,234.178,234.178,11827.0
2023-06-21 15:30:00,242.47,242.54,241.96,242.08,20831.0,234.2553,234.3229,233.7626,233.8785,20831.0
2023-06-21 15:35:00,242.03,242.19,241.66,241.77,19661.0,233.8302,233.9848,233.4728,233.579,19661.0
2023-06-21 15:40:00,241.73,242.09,241.69,241.99,19093.0,233.5404,233.8882,233.5017,233.7916,19093.0
2023-06-21 15:45:00,241.94,242.22,241.89,242.11,23036.0,233.7433,234.0138,233.695,233.9075,23036.0
2023-06-21 15:50:00,242.16,242.27,241.76,241.83,43306.0,233.9558,234.0621,233.5694,233.637,43306.0
2023-06-21 15:55:00,241.83,241.83,241.34,241.49,114642.0,233.637,233.637,233.1636,233.3085,114642.0
2023-06-22 09:30:00,240.23,240.98,238.69,239.59,72716.0,232.0912,232.8158,230.6034,231.4729,72716.0
2023-06-22 09:35:00,239.5,239.97,238.05,238.43,42502.0,231.3859,231.84,229.9851,230.3522,42502.0
2023-06-22 09:40:00,238.37,238.77,237.65,237.66,48207.0,230.2942,230.6807,229.5986,229.6083,48207.0
2023-06-22 09:45:00,237.62,237.7,235.95,236.76,95135.0,229.5696,229.6469,227.9562,228.7388,95135.0
2023-06-22 09:50:00,236.71,238.13,236.49,237.03,32879.0,228.6905,230.0624,228.4779,228.9996,32879.0
2023-06-22 09:55:00,237.0,237.79,236.92,237.61,22512.0,228.9706,229.7339,228.8933,229.56,22512.0
2023-06-22 10:00:00,237.53,237.64,237.08,237.23,20483.0,229.4827,229.589,229.0479,229.1928,20483.0
2023-06-22 10:05:00,237.24,237.89,237.24,237.87,14538.0,229.2025,229.8305,229.2025,229.8112,14538.0
2023-06-22 10:10:00,237.81,238.58,237.79,238.32,20543.0,229.7532,230.4971,229.7339,230.2459,20543.0
2023-06-22 10:15:00,238.57,239.17,238.45,239.08,22293.0,230.4874,231.0671,230.3715,230.9802,22293.0
2023-06-22 10:20:00,239.11,239.2,238.9,238.95,22452.0,231.0092,231.0961,230.8063,230.8546,22452.0
2023-06-22 10:25:00,239.03,239.13,238.33,238.77,33175.0,230.9319,231.0285,230.2556,230.6807,33175.0
2023-06-22 10:30:00,238.67,238.68,238.28,238.36,11326.0,230.5841,230.5937,230.2073,230.2846,11326.0
2023-06-22 10:35:00,238.33,238.61,237.99,238.02,9540.0,230.2556,230.5261,229.9271,229.9561,9540.0
2023-06-22 10:40:00,238.05,238.19,237.5,237.78,16268.0,229.9851,230.1203,229.4537,229.7242,16268.0
2023-06-22 10:45:00,237.85,237.91,237.37,237.76,20404.0,229.7918,229.8498,229.3281,229.7049,20404.0
2023-06-22 10:50:00,237.81,238.43,237.81,238.01,10344.0,229.7532,230.3522,229.7532,229.9464,10344.0
2023-06-22 10:55:00,238.01,238.02,237.75,237.99,7654.0,229.9464,229.9561,229.6952,229.9271,7654.0
2023-06-22 11:00:00,237.96,238.18,237.67,237.8,9637.0,229.8981,230.1107,229.6179,229.7435,9637.0
2023-06-22 11:05:00,237.85,237.9,237.58,237.59,8737.0,229.7918,229.8401,229.531,229.5406,8737.0
2023-06-22 11:10:00,237.61,237.65,237.26,237.54,10341.0,229.56,229.5986,229.2218,229.4923,10341.0
2023-06-22 11:15:00,237.47,237.83,237.27,237.8,6219.0,229.4247,229.7725,229.2315,229.7435,6219.0
2023-06-22 11:20:00,238.0,238.22,237.81,238.01,8006.0,229.9368,230.1493,229.7532,229.9464,8006.0
2023-06-22 11:25:00,238.0,238.07,237.81,238.07,4523.0,229.9368,230.0044,229.7532,230.0044,4523.0
2023-06-22 11:30:00,238.14,238.28,237.91,238.0,7504.0,230.072,230.2073,229.8498,229.9368,7504.0
2023-06-22 11:35:00,237.93,238.16,237.83,237.95,12247.0,229.8691,230.0913,229.7725,229.8885,12247.0
2023-06-22 11:40:00,238.07,238.2,237.86,237.9,9539.0,230.0044,230.13,229.8015,229.8401,9539.0
2023-06-22 11:45:00,237.9,238.13,237.72,237.79,6279.0,229.8401,230.0624,229.6662,229.7339,6279.0
2023-06-22 11:50:00,237.82,238.06,237.73,237.99,7215.0,229.7629,229.9947,229.6759,229.9271,7215.0
2023-06-22 11:55:00,237.99,238.16,237.79,238.16,12367.0,229.9271,230.0913,229.7339,230.0913,12367.0
2023-06-22 12:00:00,238.1,238.15,237.74,237.85,9017.0,230.0334,230.0817,229.6856,229.7918,9017.0
2023-06-22 12:05:00,237.78,237.85,237.65,237.78,4045.0,229.7242,229.7918,229.5986,229.7242,4045.0
2023-06-22 12:10:00,237.79,238.01,237.77,237.88,23498.0,229.7339,229.9464,229.7145,229.8208,23498.0
2023-06-22 12:15:00,237.87,238.11,237.64,237.64,4487.0,229.8112,230.043,229.589,229.589,4487.0
2023-06-22 12:20:00,237.74,238.01,237.64,237.95,3545.0,229.6856,229.9464,229.589,229.8885,3545.0
2023-06-22 12:25:00,237.95,238.04,237.71,237.88,5582.0,229.8885,229.9754,229.6566,229.8208,5582.0
2023-06-22 12:30:00,237.86,237.86,237.68,237.68,3988.0,229.8015,229.8015,229.6276,229.6276,3988.0
2023-06-22 12:35:00,237.64,237.84,237.59,237.62,7417.0,229.589,229.7822,229.5406,229.5696,7417.0
2023-06-22 12:40:00,237.56,237.66,237.33,237.38,7028.0,229.5117,229.6083,229.2895,229.3378,7028.0
2023-06-22 12:45:00,237.37,237.48,237.2,237.37,8935.0,229.3281,229.4344,229.1639,229.3281,8935.0
2023-06-22 12:50:00,237.33,237.42,237.21,237.25,6518.0,229.2895,229.3764,229.1735,229.2122,6518.0
2023-06-22 12:55:00,237.23,237.76,237.23,237.72,10875.0,229.1928,229.7049,229.1928,229.6662,10875.0
2023-06-22 13:00:00,237.76,237.76,237.18,237.21,12508.0,229.7049,229.7049,229.1445,229.1735,12508.0
2023-06-22 13:05:00,237.12,237.29,237.08,237.17,7886.0,229.0866,229.2508,229.0479,229.1349,7886.0
2023-06-22 13:10:00,237.17,237.25,237.0,237.09,17609.0,229.1349,229.2122,228.9706,229.0576,17609.0
2023-06-22 13:15:00,237.08,237.16,236.94,236.99,6172.0,229.0479,229.1252,228.9127,228.961,6172.0
2023-06-22 13:20:00,236.91,237.19,236.91,237.19,13670.0,228.8837,229.1542,228.8837,229.1542,13670.0
2023-06-22 13:25:00,237.19,237.26,237.07,237.12,12311.0,229.1542,229.2218,229.0383,229.0866,12311.0
2023-06-22 13:30:00,237.13,237.34,237.05,237.28,7310.0,229.0962,229.2991,229.0189,229.2412,7310.0
2023-06-22 13:35:00,237.28,237.47,237.25,237.41,5413.0,229.2412,229.4247,229.2122,229.3667,5413.0
2023-06-22 13:40:00,237.47,237.72,237.36,237.7,13895.0,229.4247,229.6662,229.3184,229.6469,13895.0
2023-06-22 13:45:00,237.78,237.87,237.65,237.73,10868.0,229.7242,229.8112,229.5986,229.6759,10868.0
2023-06-22 13:50:00,237.72,237.94,237.69,237.75,9470.0,229.6662,229.8788,229.6373,229.6952,9470.0
2023-06-22 13:55:00,237.72,237.9,237.63,237.9,5494.0,229.6662,229.8401,229.5793,229.8401,5494.0
2023-06-22 14:00:00,237.81,237.81,237.58,237.6,5539.0,229.7532,229.7532,229.531,229.5503,5539.0
2023-06-22 14:05:00,237.59,237.79,237.59,237.63,6095.0,229.5406,229.7339,229.5406,229.5793,6095.0
2023-06-22 14:10:00,237.65,237.77,237.6,237.72,5677.0,229.5986,229.7145,229.5503,229.6662,5677.0
2023-06-22 14:15:00,237.73,237.73,237.48,237.48,5249.0,229.6759,229.6759,229.4344,229.4344,5249.0
2023-06-22 14:20:00,237.55,237.74,237.52,237.7,3538.0,229.502,229.6856,229.473,229.6469,3538.0
2023-06-22 14:25:00,237.75,238.16,237.73,238.1,5600.0,229.6952,230.0913,229.6759,230.0334,5600.0
2023-06-22 14:30:00,238.07,238.46,238.07,238.14,11596.0,230.0044,230.3812,230.0044,230.072,11596.0
2023-06-22 14:35:00,238.16,238.39,238.12,238.35,7218.0,230.0913,230.3135,230.0527,230.2749,7218.0
2023-06-22 14:40:00,238.32,238.32,238.17,238.25,4622.0,230.2459,230.2459,230.101,230.1783,4622.0
2023-06-22 14:45:00,238.24,238.4,238.11,238.16,7684.0,230.1686,230.3232,230.043,230.0913,7684.0
2023-06-22 14:50:00,238.1,238.16,237.9,238.03,14979.0,230.0334,230.0913,229.8401,229.9657,14979.0
2023-06-22 14:55:00,238.04,238.22,238.04,238.19,2667.0,229.9754,230.1493,229.9754,230.1203,2667.0
2023-06-22 15:00:00,238.25,238.35,238.14,238.15,4884.0,230.1783,230.2749,230.072,230.0817,4884.0
2023-06-22 15:05:00,238.15,238.18,237.91,237.91,4436.0,230.0817,230.1107,229.8498,229.8498,4436.0
2023-06-22 15:10:00,237.92,237.96,237.62,237.71,10694.0,229.8595,229.8981,229.5696,229.6566,10694.0
2023-06-22 15:15:00,237.71,237.81,237.66,237.69,14093.0,229.6566,229.7532,229.6083,229.6373,14093.0
2023-06-22 15:20:00,237.69,237.7,237.35,237.51,9153.0,229.6373,229.6469,229.3088,229.4634,9153.0
2023-06-22 15:25:00,237.49,237.59,237.2,237.23,9701.0,229.444,229.5406,229.1639,229.1928,9701.0
2023-06-22 15:30:00,237.17,237.28,237.06,237.12,21940.0,229.1349,229.2412,229.0286,229.0866,21940.0
2023-06-22 15:35:00,237.14,237.57,237.14,237.57,26335.0,229.1059,229.5213,229.1059,229.5213,26335.0
2023-06-22 15:40:00,237.62,237.72,237.55,237.71,17297.0,229.5696,229.6662,229.502,229.6566,17297.0
2023-06-22 15:45:00,237.71,237.85,237.57,237.57,38352.0,229.6566,229.7918,229.5213,229.5213,38352.0
2023-06-22 15:50:00,237.63,237.8,237.25,237.51,69657.0,229.5793,229.7435,229.2122,229.4634,69657.0
2023-06-22 15:55:00,237.53,237.59,237.16,237.36,132513.0,229.4827,229.5406,229.1252,229.3184,132513.0
2023-06-23 09:30:00,234.44,234.99,231.28,232.23,139775.0,226.4974,227.0287,223.4444,224.3622,139775.0
2023-06-23 09:35:00,232.11,234.12,232.0,234.01,31709.0,224.2463,226.1882,224.14,226.0819,31709.0
2023-06-23 09:40:00,233.97,234.47,233.05,233.1,17886.0,226.0433,226.5264,225.1545,225.2028,17886.0
2023-06-23 09:45:00,233.2,234.06,232.98,233.43,22935.0,225.2994,226.1302,225.0868,225.5216,22935.0
2023-06-23 09:50:00,233.66,234.71,233.66,234.57,16480.0,225.7438,226.7582,225.7438,226.623,16480.0
2023-06-23 09:55:00,234.54,234.64,234.17,234.64,11042.0,226.594,226.6906,226.2365,226.6906,11042.0
2023-06-23 10:00:00,234.8,234.81,234.2,234.39,11843.0,226.8452,226.8548,226.2655,226.4491,11843.0
2023-06-23 10:05:00,234.44,234.9,233.71,233.71,18180.0,226.4974,226.9418,225.7921,225.7921,18180.0
2023-06-23 10:10:00,233.75,233.81,233.2,233.75,14114.0,225.8307,225.8887,225.2994,225.8307,14114.0
2023-06-23 10:15:00,233.92,234.24,233.88,234.15,17676.0,225.995,226.3041,225.9563,226.2172,17676.0
2023-06-23 10:20:00,234.16,234.48,233.95,234.43,8310.0,226.2269,226.536,226.024,226.4877,8310.0
2023-06-23 10:25:00,234.57,234.75,234.06,234.19,26491.0,226.623,226.7969,226.1302,226.2558,26491.0
2023-06-23 10:30:00,234.31,234.64,234.09,234.63,7121.0,226.3718,226.6906,226.1592,226.6809,7121.0
2023-06-23 10:35:00,234.58,234.67,234.34,234.53,19697.0,226.6326,226.7196,226.4008,226.5843,19697.0
2023-06-23 10:40:00,234.66,234.68,234.3,234.53,6729.0,226.7099,226.7292,226.3621,226.5843,6729.0
2023-06-23 10:45:00,234.5,234.82,234.46,234.5,4050.0,226.5553,226.8645,226.5167,226.5553,4050.0
2023-06-23 10:50:00,234.63,234.69,234.1,234.1,5515.0,226.6809,226.7389,226.1689,226.1689,5515.0
2023-06-23 10:55:00,234.0,234.44,233.88,234.34,12072.0,226.0723,226.4974,225.9563,226.4008,12072.0
2023-06-23 11:00:00,234.34,235.16,234.34,235.01,12970.0,226.4008,227.193,226.4008,227.0481,12970.0
2023-06-23 11:05:00,234.94,234.94,234.13,234.17,20774.0,226.9804,226.9804,226.1979,226.2365,20774.0
2023-06-23 11:10:00,234.18,234.18,233.8,233.84,8617.0,226.2462,226.2462,225.879,225.9177,8617.0
2023-06-23 11:15:00,233.89,234.08,233.79,233.95,7407.0,225.966,226.1496,225.8694,226.024,7407.0
2023-06-23 11:20:00,233.96,234.2,233.79,233.9,9142.0,226.0336,226.2655,225.8694,225.9757,9142.0
2023-06-23 11:25:00,233.84,234.0,233.77,234.0,9909.0,225.9177,226.0723,225.8501,226.0723,9909.0
2023-06-23 11:30:00,233.95,234.36,233.83,234.33,10162.0,226.024,226.4201,225.908,226.3911,10162.0
2023-06-23 11:35:00,234.33,234.81,234.28,234.76,4250.0,226.3911,226.8548,226.3428,226.8065,4250.0
2023-06-23 11:40:00,234.77,234.77,234.52,234.74,6059.0,226.8162,226.8162,226.5747,226.7872,6059.0
2023-06-23 11:45:00,234.78,234.85,234.55,234.56,5734.0,226.8258,226.8935,226.6036,226.6133,5734.0
2023-06-23 11:50:00,234.51,234.51,234.16,234.24,5099.0,226.565,226.565,226.2269,226.3041,5099.0
2023-06-23 11:55:00,234.27,234.68,234.26,234.68,1902.0,226.3331,226.7292,226.3235,226.7292,1902.0
2023-06-23 12:00:00,234.62,234.86,234.49,234.5,5065.0,226.6713,226.9031,226.5457,226.5553,5065.0
2023-06-23 12:05:00,234.43,234.46,234.24,234.34,6916.0,226.4877,226.5167,226.3041,226.4008,6916.0
2023-06-23 12:10:00,234.35,234.39,234.18,234.25,12493.0,226.4104,226.4491,226.2462,226.3138,12493.0
2023-06-23 12:15:00,234.28,234.52,234.2,234.51,7838.0,226.3428,226.5747,226.2655,226.565,7838.0
2023-06-23 12:20:00,234.57,234.66,234.52,234.57,2032.0,226.623,226.7099,226.5747,226.623,2032.0
2023-06-23 12:25:00,234.61,234.64,234.46,234.59,7075.0,226.6616,226.6906,226.5167,226.6423,7075.0
2023-06-23 12:30:00,234.63,234.91,234.56,234.74,11452.0,226.6809,226.9514,226.6133,226.7872,11452.0
2023-06-23 12:35:00,234.73,234.73,234.43,234.46,8904.0,226.7775,226.7775,226.4877,226.5167,8904.0
2023-06-23 12:40:00,234.45,234.58,234.41,234.54,5611.0,226.507,226.6326,226.4684,226.594,5611.0
2023-06-23 12:45:00,234.58,234.71,234.47,234.51,5122.0,226.6326,226.7582,226.5264,226.565,5122.0
2023-06-23 12:50:00,234.48,234.68,234.48,234.52,4689.0,226.536,226.7292,226.536,226.5747,4689.0
2023-06-23 12:55:00,234.5,234.7,234.27,234.7,9115.0,226.5553,226.7486,226.3331,226.7486,9115.0
2023-06-23 13:00:00,234.7,234.81,234.6,234.74,9929.0,226.7486,226.8548,226.6519,226.7872,9929.0
2023-06-23 13:05:00,234.75,234.96,234.61,234.92,8746.0,226.7969,226.9998,226.6616,226.9611,8746.0
2023-06-23 13:10:00,234.89,235.15,234.75,235.15,7760.0,226.9321,227.1833,226.7969,227.1833,7760.0
2023-06-23 13:15:00,235.17,235.4,235.13,235.38,10946.0,227.2026,227.4248,227.164,227.4055,10946.0
2023-06-23 13:20:00,235.47,235.68,235.45,235.68,15381.0,227.4925,227.6954,227.4731,227.6954,15381.0
2023-06-23 13:25:00,235.71,235.86,235.49,235.51,12892.0,227.7243,227.8693,227.5118,227.5311,12892.0
2023-06-23 13:30:00,235.5,235.56,235.16,235.2,8618.0,227.5215,227.5794,227.193,227.2316,8618.0
2023-06-23 13:35:00,235.23,235.27,235.02,235.03,15166.0,227.2606,227.2992,227.0577,227.0674,15166.0
2023-06-23 13:40:00,235.11,235.15,234.93,235.1,6406.0,227.1447,227.1833,226.9708,227.135,6406.0
2023-06-23 13:45:00,235.1,235.28,235.05,235.13,7848.0,227.135,227.3089,227.0867,227.164,7848.0
2023-06-23 13:50:00,235.22,235.33,234.87,234.91,6645.0,227.2509,227.3572,226.9128,226.9514,6645.0
2023-06-23 13:55:00,234.97,235.09,234.86,235.04,9337.0,227.0094,227.1253,226.9031,227.077,9337.0
2023-06-23 14:00:00,234.98,235.11,234.75,234.77,19741.0,227.0191,227.1447,226.7969,226.8162,19741.0
2023-06-23 14:05:00,234.75,234.76,234.49,234.54,7986.0,226.7969,226.8065,226.5457,226.594,7986.0
2023-06-23 14:10:00,234.52,234.6,234.4,234.52,10687.0,226.5747,226.6519,226.4587,226.5747,10687.0
2023-06-23 14:15:00,234.5,234.64,234.38,234.62,7340.0,226.5553,226.6906,226.4394,226.6713,7340.0
2023-06-23 14:20:00,234.65,234.77,234.56,234.62,3983.0,226.7003,226.8162,226.6133,226.6713,3983.0
2023-06-23 14:25:00,234.62,234.69,234.48,234.62,6269.0,226.6713,226.7389,226.536,226.6713,6269.0
2023-06-23 14:30:00,234.59,234.67,234.54,234.58,6397.0,226.6423,226.7196,226.594,226.6326,6397.0
2023-06-23 14:35:00,234.55,234.56,234.38,234.46,15326.0,226.6036,226.6133,226.4394,226.5167,15326.0
2023-06-23 14:40:00,234.45,234.47,234.22,234.33,8379.0,226.507,226.5264,226.2848,226.3911,8379.0
2023-06-23 14:45:00,234.33,234.33,234.0,234.13,15545.0,226.3911,226.3911,226.0723,226.1979,15545.0
2023-06-23 14:50:00,234.08,234.15,233.79,233.91,23513.0,226.1496,226.2172,225.8694,225.9853,23513.0
2023-06-23 14:55:00,233.91,234.19,233.87,233.93,20571.0,225.9853,226.2558,225.9467,226.0046,20571.0
2023-06-23 15:00:00,233.91,233.91,233.57,233.66,16917.0,225.9853,225.9853,225.6568,225.7438,16917.0
2023-06-23 15:05:00,233.63,233.93,233.59,233.91,28932.0,225.7148,226.0046,225.6762,225.9853,28932.0
2023-06-23 15:10:00,233.96,234.1,233.83,233.84,25904.0,226.0336,226.1689,225.908,225.9177,25904.0
2023-06-23 15:15:00,233.84,233.94,233.75,233.89,20604.0,225.9177,226.0143,225.8307,225.966,20604.0
2023-06-23 15:20:00,233.86,233.96,233.66,233.71,19785.0,225.937,226.0336,225.7438,225.7921,19785.0
2023-06-23 15:25:00,233.72,233.84,233.55,233.67,20496.0,225.8018,225.9177,225.6375,225.7535,20496.0
2023-06-23 15:30:00,233.69,234.04,233.69,234.02,18774.0,225.7728,226.1109,225.7728,226.0916,18774.0
2023-06-23 15:35:00,233.99,234.23,233.91,234.08,26256.0,226.0626,226.2945,225.9853,226.1496,26256.0
2023-06-23 15:40:00,234.08,234.12,233.91,234.06,24164.0,226.1496,226.1882,225.9853,226.1302,24164.0
2023-06-23 15:45:00,234.08,234.1,233.78,233.9,31531.0,226.1496,226.1689,225.8597,225.9757,31531.0
2023-06-23 15:50:00,233.94,234.86,233.67,234.48,93272.0,226.0143,226.9031,225.7535,226.536,93272.0
2023-06-23 15:55:00,234.47,234.72,234.18,234.47,121927.0,226.5264,226.7679,226.2462,226.5264,121927.0
2023-06-26 09:30:00,235.46,236.47,235.35,236.23,57083.0,227.4828,228.4586,227.3765,228.2267,57083.0
2023-06-26 09:35:00,236.46,237.54,236.37,237.19,11052.0,228.4489,229.4923,228.362,229.1542,11052.0
2023-06-26 09:40:00,237.23,238.15,237.17,238.13,17769.0,229.1928,230.0817,229.1349,230.0624,17769.0
2023-06-26 09:45:00,238.02,239.05,238.01,238.79,29248.0,229.9561,230.9512,229.9464,230.7,29248.0
2023-06-26 09:50:00,238.88,239.63,238.75,239.45,29231.0,230.7869,231.5115,230.6613,231.3376,29231.0
2023-06-26 09:55:00,239.5,239.59,238.85,238.85,24836.0,231.3859,231.4729,230.758,230.758,24836.0
2023-06-26 10:00:00,238.89,238.89,238.23,238.31,16478.0,230.7966,230.7966,230.159,230.2363,16478.0
2023-06-26 10:05:00,238.15,238.65,237.85,237.85,12731.0,230.0817,230.5647,229.7918,229.7918,12731.0
2023-06-26 10:10:00,237.74,237.74,237.37,237.67,11030.0,229.6856,229.6856,229.3281,229.6179,11030.0
2023-06-26 10:15:00,237.71,238.45,237.67,238.11,35642.0,229.6566,230.3715,229.6179,230.043,35642.0
2023-06-26 10:20:00,238.13,238.14,237.25,237.39,18699.0,230.0624,230.072,229.2122,229.3474,18699.0
2023-06-26 10:25:00,237.31,237.44,236.92,236.92,10121.0,229.2701,229.3957,228.8933,228.8933,10121.0
2023-06-26 10:30:00,236.86,237.0,236.2,236.33,13841.0,228.8354,228.9706,228.1977,228.3233,13841.0
2023-06-26 10:35:00,236.31,236.31,235.56,235.59,30560.0,228.304,228.304,227.5794,227.6084,30560.0
2023-06-26 10:40:00,235.64,236.41,235.12,236.18,16400.0,227.6567,228.4006,227.1543,228.1784,16400.0
2023-06-26 10:45:00,236.17,236.78,236.0,236.75,9981.0,228.1688,228.7581,228.0045,228.7291,9981.0
2023-06-26 10:50:00,236.83,237.2,236.81,237.05,12705.0,228.8064,229.1639,228.7871,229.0189,12705.0
2023-06-26 10:55:00,236.99,237.19,236.86,237.11,11117.0,228.961,229.1542,228.8354,229.0769,11117.0
2023-06-26 11:00:00,237.16,237.39,236.76,236.76,11158.0,229.1252,229.3474,228.7388,228.7388,11158.0
2023-06-26 11:05:00,236.75,236.76,236.43,236.43,6049.0,228.7291,228.7388,228.4199,228.4199,6049.0
2023-06-26 11:10:00,236.62,236.92,236.62,236.81,5539.0,228.6035,228.8933,228.6035,228.7871,5539.0
2023-06-26 11:15:00,236.73,236.79,236.42,236.56,6407.0,228.7098,228.7678,228.4103,228.5455,6407.0
2023-06-26 11:20:00,236.53,236.53,235.87,236.22,6209.0,228.5166,228.5166,227.8789,228.2171,6209.0
2023-06-26 11:25:00,236.13,236.39,236.05,236.39,3667.0,228.1301,228.3813,228.0528,228.3813,3667.0
2023-06-26 11:30:00,236.33,236.53,236.26,236.35,6634.0,228.3233,228.5166,228.2557,228.3427,6634.0
2023-06-26 11:35:00,236.39,236.67,236.29,236.67,3678.0,228.3813,228.6518,228.2847,228.6518,3678.0
2023-06-26 11:40:00,236.68,236.86,236.5,236.82,5111.0,228.6615,228.8354,228.4876,228.7967,5111.0
2023-06-26 11:45:00,236.71,237.21,236.63,237.0,5586.0,228.6905,229.1735,228.6132,228.9706,5586.0
2023-06-26 11:50:00,237.0,237.2,236.99,237.2,3160.0,228.9706,229.1639,228.961,229.1639,3160.0
2023-06-26 11:55:00,237.21,237.29,237.1,237.12,3030.0,229.1735,229.2508,229.0672,229.0866,3030.0
2023-06-26 12:00:00,237.18,237.18,236.69,236.78,7099.0,229.1445,229.1445,228.6711,228.7581,7099.0
2023-06-26 12:05:00,236.76,236.78,236.43,236.62,3845.0,228.7388,228.7581,228.4199,228.6035,3845.0
2023-06-26 12:10:00,236.53,236.93,236.3,236.92,5079.0,228.5166,228.903,228.2944,228.8933,5079.0
2023-06-26 12:15:00,236.8,236.84,236.56,236.58,8193.0,228.7774,228.8161,228.5455,228.5649,8193.0
2023-06-26 12:20:00,236.63,237.05,236.57,236.89,5476.0,228.6132,229.0189,228.5552,228.8644,5476.0
2023-06-26 12:25:00,236.88,236.91,236.71,236.81,3260.0,228.8547,228.8837,228.6905,228.7871,3260.0
2023-06-26 12:30:00,236.79,236.87,236.37,236.37,6755.0,228.7678,228.845,228.362,228.362,6755.0
2023-06-26 12:35:00,236.3,236.61,236.29,236.41,5973.0,228.2944,228.5938,228.2847,228.4006,5973.0
2023-06-26 12:40:00,236.34,236.37,236.1,236.21,4820.0,228.333,228.362,228.1011,228.2074,4820.0
2023-06-26 12:45:00,236.21,236.46,236.17,236.36,7640.0,228.2074,228.4489,228.1688,228.3523,7640.0
2023-06-26 12:50:00,236.38,236.83,236.37,236.76,7594.0,228.3716,228.8064,228.362,228.7388,7594.0
2023-06-26 12:55:00,236.78,236.99,236.7,236.94,7406.0,228.7581,228.961,228.6808,228.9127,7406.0
2023-06-26 13:00:00,236.98,237.27,236.98,237.19,9222.0,228.9513,229.2315,228.9513,229.1542,9222.0
2023-06-26 13:05:00,237.33,237.33,236.79,236.84,7020.0,229.2895,229.2895,228.7678,228.8161,7020.0
2023-06-26 13:10:00,236.84,236.96,236.79,236.92,4044.0,228.8161,228.932,228.7678,228.8933,4044.0
2023-06-26 13:15:00,236.95,237.12,236.91,237.06,14379.0,228.9223,229.0866,228.8837,229.0286,14379.0
2023-06-26 13:20:00,237.1,237.37,237.07,237.13,8381.0,229.0672,229.3281,229.0383,229.0962,8381.0
2023-06-26 13:25:00,237.07,237.18,236.83,237.18,7448.0,229.0383,229.1445,228.8064,229.1445,7448.0
2023-06-26 13:30:00,237.23,237.23,236.98,236.98,3123.0,229.1928,229.1928,228.9513,228.9513,3123.0
2023-06-26 13:35:00,237.02,237.02,236.79,236.88,6026.0,228.99,228.99,228.7678,228.8547,6026.0
2023-06-26 13:40:00,236.91,237.08,236.82,236.86,3755.0,228.8837,229.0479,228.7967,228.8354,3755.0
2023-06-26 13:45:00,236.91,237.21,236.91,237.07,5058.0,228.8837,229.1735,228.8837,229.0383,5058.0
2023-06-26 13:50:00,236.99,237.1,236.81,236.96,5621.0,228.961,229.0672,228.7871,228.932,5621.0
2023-06-26 13:55:00,236.95,237.01,236.82,236.86,5221.0,228.9223,228.9803,228.7967,228.8354,5221.0
2023-06-26 14:00:00,236.91,237.19,236.73,237.19,3003.0,228.8837,229.1542,228.7098,229.1542,3003.0
2023-06-26 14:05:00,237.11,237.11,236.83,236.93,4396.0,229.0769,229.0769,228.8064,228.903,4396.0
2023-06-26 14:10:00,236.92,236.94,236.76,236.89,4145.0,228.8933,228.9127,228.7388,228.8644,4145.0
2023-06-26 14:15:00,236.86,237.09,236.82,236.89,8626.0,228.8354,229.0576,228.7967,228.8644,8626.0
2023-06-26 14:20:00,236.76,236.95,236.71,236.92,5454.0,228.7388,228.9223,228.6905,228.8933,5454.0
2023-06-26 14:25:00,236.94,237.26,236.94,237.22,4480.0,228.9127,229.2218,228.9127,229.1832,4480.0
2023-06-26 14:30:00,237.19,237.55,237.17,237.55,21117.0,229.1542,229.502,229.1349,229.502,21117.0
2023-06-26 14:35:00,237.55,237.62,237.46,237.6,3278.0,229.502,229.5696,229.4151,229.5503,3278.0
2023-06-26 14:40:00,237.58,237.75,237.53,237.64,6227.0,229.531,229.6952,229.4827,229.589,6227.0
2023-06-26 14:45:00,237.61,237.8,237.6,237.78,3513.0,229.56,229.7435,229.5503,229.7242,3513.0
2023-06-26 14:50:00,237.77,237.8,237.53,237.61,5387.0,229.7145,229.7435,229.4827,229.56,5387.0
2023-06-26 14:55:00,237.62,237.89,237.61,237.88,4942.0,229.5696,229.8305,229.56,229.8208,4942.0
2023-06-26 15:00:00,237.85,237.91,237.82,237.89,8790.0,229.7918,229.8498,229.7629,229.8305,8790.0
2023-06-26 15:05:00,237.92,238.1,237.92,238.1,9256.0,229.8595,230.0334,229.8595,230.0334,9256.0
2023-06-26 15:10:00,238.11,238.23,238.03,238.1,7343.0,230.043,230.159,229.9657,230.0334,7343.0
2023-06-26 15:15:00,238.17,238.24,238.02,238.11,6237.0,230.101,230.1686,229.9561,230.043,6237.0
2023-06-26 15:20:00,238.11,238.11,237.89,238.04,8142.0,230.043,230.043,229.8305,229.9754,8142.0
2023-06-26 15:25:00,238.06,238.14,237.96,237.96,15351.0,229.9947,230.072,229.8981,229.8981,15351.0
2023-06-26 15:30:00,237.97,237.99,237.78,237.85,12673.0,229.9078,229.9271,229.7242,229.7918,12673.0
2023-06-26 15:35:00,237.83,237.91,237.63,237.69,13498.0,229.7725,229.8498,229.5793,229.6373,13498.0
2023-06-26 15:40:00,237.69,237.69,237.38,237.43,11690.0,229.6373,229.6373,229.3378,229.3861,11690.0
2023-06-26 15:45:00,237.4,237.44,236.97,237.11,22188.0,229.3571,229.3957,228.9417,229.0769,22188.0
2023-06-26 15:50:00,237.08,237.1,236.83,237.02,37815.0,229.0479,229.0672,228.8064,228.99,37815.0
2023-06-26 15:55:00,237.03,237.09,236.55,237.01,87054.0,228.9996,229.0576,228.5359,228.9803,87054.0
2023-06-27 09:30:00,237.48,237.69,237.11,237.26,36988.0,229.4344,229.6373,229.0769,229.2218,36988.0
2023-06-27 09:35:00,237.11,237.28,236.5,237.22,24423.0,229.0769,229.2412,228.4876,229.1832,24423.0
2023-06-27 09:40:00,237.2,237.48,236.77,236.96,22955.0,229.1639,229.4344,228.7484,228.932,22955.0
2023-06-27 09:45:00,236.95,236.95,235.57,235.72,23758.0,228.9223,228.9223,227.5891,227.734,23758.0
2023-06-27 09:50:00,235.55,236.72,235.32,236.09,21627.0,227.5698,228.7001,227.3476,228.0915,21627.0
2023-06-27 09:55:00,235.97,236.81,235.83,236.8,24934.0,227.9755,228.7871,227.8403,228.7774,24934.0
2023-06-27 10:00:00,236.79,237.28,236.5,237.2,14915.0,228.7678,229.2412,228.4876,229.1639,14915.0
2023-06-27 10:05:00,237.2,237.49,237.02,237.21,8043.0,229.1639,229.444,228.99,229.1735,8043.0
2023-06-27 10:10:00,237.07,237.74,236.72,237.74,9364.0,229.0383,229.6856,228.7001,229.6856,9364.0
2023-06-27 10:15:00,237.67,238.19,237.61,238.16,20733.0,229.6179,230.1203,229.56,230.0913,20733.0
2023-06-27 10:20:00,238.16,238.76,238.02,238.63,52917.0,230.0913,230.671,229.9561,230.5454,52917.0
2023-06-27 10:25:00,238.63,238.64,238.04,238.14,13623.0,230.5454,230.5551,229.9754,230.072,13623.0
2023-06-27 10:30:00,238.16,238.7,238.16,238.59,12746.0,230.0913,230.613,230.0913,230.5068,12746.0
2023-06-27 10:35:00,238.47,238.54,238.22,238.52,5414.0,230.3908,230.4585,230.1493,230.4391,5414.0
2023-06-27 10:40:00,238.49,238.53,238.21,238.38,7347.0,230.4102,230.4488,230.1396,230.3039,7347.0
2023-06-27 10:45:00,238.49,238.64,238.35,238.38,12242.0,230.4102,230.5551,230.2749,230.3039,12242.0
2023-06-27 10:50:00,238.37,238.79,238.29,238.79,11606.0,230.2942,230.7,230.2169,230.7,11606.0
2023-06-27 10:55:00,238.79,238.82,238.51,238.68,13811.0,230.7,230.729,230.4295,230.5937,13811.0
2023-06-27 11:00:00,238.73,238.97,238.69,238.84,12445.0,230.642,230.8739,230.6034,230.7483,12445.0
2023-06-27 11:05:00,238.82,238.93,238.57,238.63,5164.0,230.729,230.8352,230.4874,230.5454,5164.0
2023-06-27 11:10:00,238.63,238.66,238.24,238.38,12407.0,230.5454,230.5744,230.1686,230.3039,12407.0
2023-06-27 11:15:00,238.35,238.6,238.22,238.55,15270.0,230.2749,230.5164,230.1493,230.4681,15270.0
2023-06-27 11:20:00,238.43,238.8,238.4,238.79,2651.0,230.3522,230.7097,230.3232,230.7,2651.0
2023-06-27 11:25:00,238.78,238.95,238.62,238.88,6498.0,230.6903,230.8546,230.5358,230.7869,6498.0
2023-06-27 11:30:00,238.89,239.08,238.86,239.06,11663.0,230.7966,230.9802,230.7676,230.9608,11663.0
2023-06-27 11:35:00,239.06,239.55,239.06,239.44,9662.0,230.9608,231.4342,230.9608,231.328,9662.0
2023-06-27 11:40:00,239.41,239.54,239.28,239.28,7775.0,231.299,231.4246,231.1734,231.1734,7775.0
2023-06-27 11:45:00,239.32,239.59,239.27,239.32,12634.0,231.212,231.4729,231.1637,231.212,12634.0
2023-06-27 11:50:00,239.31,239.55,239.31,239.55,4990.0,231.2024,231.4342,231.2024,231.4342,4990.0
2023-06-27 11:55:00,239.57,239.61,239.4,239.4,6170.0,231.4536,231.4922,231.2893,231.2893,6170.0
2023-06-27 12:00:00,239.4,239.52,239.22,239.28,5339.0,231.2893,231.4053,231.1154,231.1734,5339.0
2023-06-27 12:05:00,239.22,239.42,239.22,239.42,9818.0,231.1154,231.3086,231.1154,231.3086,9818.0
2023-06-27 12:10:00,239.43,239.83,239.41,239.82,11111.0,231.3183,231.7048,231.299,231.6951,11111.0
2023-06-27 12:15:00,239.78,239.85,239.65,239.65,8723.0,231.6565,231.7241,231.5309,231.5309,8723.0
2023-06-27 12:20:00,239.64,239.92,239.57,239.92,6271.0,231.5212,231.7917,231.4536,231.7917,6271.0
2023-06-27 12:25:00,239.95,240.08,239.9,239.9,29991.0,231.8207,231.9463,231.7724,231.7724,29991.0
2023-06-27 12:30:00,239.93,240.08,239.89,240.06,9304.0,231.8014,231.9463,231.7627,231.927,9304.0
2023-06-27 12:35:00,240.05,240.46,240.04,240.45,8210.0,231.9173,232.3134,231.9076,232.3038,8210.0
2023-06-27 12:40:00,240.42,240.46,240.22,240.29,9558.0,232.2748,232.3134,232.0815,232.1492,9558.0
2023-06-27 12:45:00,240.29,240.41,240.25,240.33,8389.0,232.1492,232.2651,232.1105,232.1878,8389.0
2023-06-27 12:50:00,240.28,240.28,239.94,239.95,8071.0,232.1395,232.1395,231.811,231.8207,8071.0
2023-06-27 12:55:00,239.99,240.1,239.85,240.06,4891.0,231.8593,231.9656,231.7241,231.927,4891.0
2023-06-27 13:00:00,240.13,240.13,239.89,239.95,4919.0,231.9946,231.9946,231.7627,231.8207,4919.0
2023-06-27 13:05:00,239.94,239.94,239.7,239.79,6034.0,231.811,231.811,231.5792,231.6661,6034.0
2023-06-27 13:10:00,239.72,240.36,239.71,240.36,21206.0,231.5985,232.2168,231.5888,232.2168,21206.0
2023-06-27 13:15:00,240.34,240.43,240.04,240.11,8779.0,232.1975,232.2844,231.9076,231.9753,8779.0
2023-06-27 13:20:00,240.1,240.21,240.05,240.08,13316.0,231.9656,232.0719,231.9173,231.9463,13316.0
2023-06-27 13:25:00,240.08,240.19,240.03,240.18,21944.0,231.9463,232.0526,231.898,232.0429,21944.0
2023-06-27 13:30:00,240.16,240.23,240.07,240.14,18101.0,232.0236,232.0912,231.9366,232.0043,18101.0
2023-06-27 13:35:00,240.17,240.23,240.03,240.12,8622.0,232.0332,232.0912,231.898,231.9849,8622.0
2023-06-27 13:40:00,240.14,240.41,240.14,240.35,6646.0,232.0043,232.2651,232.0043,232.2071,6646.0
2023-06-27 13:45:00,240.38,240.44,240.23,240.43,6547.0,232.2361,232.2941,232.0912,232.2844,6547.0
2023-06-27 13:50:00,240.42,240.67,240.25,240.36,23323.0,232.2748,232.5163,232.1105,232.2168,23323.0
2023-06-27 13:55:00,240.37,240.46,240.23,240.31,6007.0,232.2265,232.3134,232.0912,232.1685,6007.0
2023-06-27 14:00:00,240.3,240.53,240.25,240.5,4216.0,232.1588,232.381,232.1105,232.3521,4216.0
2023-06-27 14:05:00,240.53,240.54,240.14,240.15,7895.0,232.381,232.3907,232.0043,232.0139,7895.0
2023-06-27 14:10:00,240.19,240.33,240.18,240.2,7870.0,232.0526,232.1878,232.0429,232.0622,7870.0
2023-06-27 14:15:00,240.18,240.29,240.15,240.15,10345.0,232.0429,232.1492,232.0139,232.0139,10345.0
2023-06-27 14:20:00,240.16,240.29,240.04,240.06,9965.0,232.0236,232.1492,231.9076,231.927,9965.0
2023-06-27 14:25:00,240.03,240.09,239.86,239.86,10025.0,231.898,231.956,231.7337,231.7337,10025.0
2023-06-27 14:30:00,239.9,240.04,239.75,239.8,12824.0,231.7724,231.9076,231.6275,231.6758,12824.0
2023-06-27 14:35:00,239.79,239.88,239.71,239.71,5891.0,231.6661,231.7531,231.5888,231.5888,5891.0
2023-06-27 14:40:00,239.71,239.74,239.57,239.61,12070.0,231.5888,231.6178,231.4536,231.4922,12070.0
2023-06-27 14:45:00,239.57,239.83,239.5,239.55,11454.0,231.4536,231.7048,231.3859,231.4342,11454.0
2023-06-27 14:50:00,239.56,239.64,239.5,239.61,10011.0,231.4439,231.5212,231.3859,231.4922,10011.0
2023-06-27 14:55:00,239.6,239.66,239.51,239.64,11563.0,231.4826,231.5405,231.3956,231.5212,11563.0
2023-06-27 15:00:00,239.84,239.94,239.79,239.88,7756.0,231.7144,231.811,231.6661,231.7531,7756.0
2023-06-27 15:05:00,239.86,240.11,239.83,239.95,13400.0,231.7337,231.9753,231.7048,231.8207,13400.0
2023-06-27 15:10:00,239.91,240.0,239.8,239.94,9252.0,231.782,231.869,231.6758,231.811,9252.0
2023-06-27 15:15:00,239.9,240.04,239.81,240.03,11935.0,231.7724,231.9076,231.6854,231.898,11935.0
2023-06-27 15:20:00,240.03,240.16,240.0,240.13,6444.0,231.898,232.0236,231.869,231.9946,6444.0
2023-06-27 15:25:00,240.13,240.51,240.13,240.45,10636.0,231.9946,232.3617,231.9946,232.3038,10636.0
2023-06-27 15:30:00,240.48,240.52,240.22,240.28,16353.0,232.3327,232.3714,232.0815,232.1395,16353.0
2023-06-27 15:35:00,240.28,240.28,240.01,240.08,15272.0,232.1395,232.1395,231.8787,231.9463,15272.0
2023-06-27 15:40:00,240.12,240.42,240.1,240.36,17470.0,231.9849,232.2748,231.9656,232.2168,17470.0
2023-06-27 15:45:00,240.38,240.73,240.38,240.67,36444.0,232.2361,232.5743,232.2361,232.5163,36444.0
2023-06-27 15:50:00,240.69,240.76,240.54,240.68,51735.0,232.5356,232.6033,232.3907,232.526,51735.0
2023-06-27 15:55:00,240.68,240.84,240.61,240.69,151004.0,232.526,232.6805,232.4583,232.5356,151004.0
2023-06-28 09:30:00,239.29,239.48,237.86,238.8,90929.0,231.1831,231.3666,229.8015,230.7097,90929.0
2023-06-28 09:35:00,238.67,239.35,238.24,239.35,9687.0,230.5841,231.241,230.1686,231.241,9687.0
2023-06-28 09:40:00,239.56,240.38,239.28,240.38,11279.0,231.4439,232.2361,231.1734,232.2361,11279.0
2023-06-28 09:45:00,240.2,240.21,238.73,238.75,16981.0,232.0622,232.0719,230.642,230.6613,16981.0
2023-06-28 09:50:00,238.82,239.41,238.3,239.39,8926.0,230.729,231.299,230.2266,231.2797,8926.0
2023-06-28 09:55:00,239.46,239.51,239.0,239.49,10967.0,231.3473,231.3956,230.9029,231.3763,10967.0
2023-06-28 10:00:00,239.66,239.66,239.06,239.27,13338.0,231.5405,231.5405,230.9608,231.1637,13338.0
2023-06-28 10:05:00,239.32,239.87,239.27,239.69,10874.0,231.212,231.7434,231.1637,231.5695,10874.0
2023-06-28 10:10:00,239.62,239.62,239.35,239.54,4900.0,231.5019,231.5019,231.241,231.4246,4900.0
2023-06-28 10:15:00,239.57,239.57,238.94,239.57,14374.0,231.4536,231.4536,230.8449,231.4536,14374.0
2023-06-28 10:20:00,239.53,239.78,238.76,238.88,9258.0,231.4149,231.6565,230.671,230.7869,9258.0
2023-06-28 10:25:00,239.01,239.08,238.72,238.97,4078.0,230.9125,230.9802,230.6324,230.8739,4078.0
2023-06-28 10:30:00,239.04,239.64,239.04,239.62,11103.0,230.9415,231.5212,230.9415,231.5019,11103.0
2023-06-28 10:35:00,239.71,239.72,239.33,239.59,8287.0,231.5888,231.5985,231.2217,231.4729,8287.0
2023-06-28 10:40:00,239.55,239.74,239.46,239.46,8981.0,231.4342,231.6178,231.3473,231.3473,8981.0
2023-06-28 10:45:00,239.41,239.88,239.41,239.88,7082.0,231.299,231.7531,231.299,231.7531,7082.0
2023-06-28 10:50:00,239.88,240.05,239.68,239.73,8092.0,231.7531,231.9173,231.5598,231.6081,8092.0
2023-06-28 10:55:00,239.73,239.75,239.21,239.35,7695.0,231.6081,231.6275,231.1058,231.241,7695.0
2023-06-28 11:00:00,239.41,239.56,239.38,239.44,4970.0,231.299,231.4439,231.27,231.328,4970.0
2023-06-28 11:05:00,239.5,240.04,239.46,239.99,8430.0,231.3859,231.9076,231.3473,231.8593,8430.0
2023-06-28 11:10:00,239.98,240.11,239.52,239.72,16321.0,231.8497,231.9753,231.4053,231.5985,16321.0
2023-06-28 11:15:00,239.71,240.25,239.52,240.19,7723.0,231.5888,232.1105,231.4053,232.0526,7723.0
2023-06-28 11:20:00,240.19,240.19,239.78,239.86,11432.0,232.0526,232.0526,231.6565,231.7337,11432.0
2023-06-28 11:25:00,239.87,240.3,239.85,240.17,8577.0,231.7434,232.1588,231.7241,232.0332,8577.0
2023-06-28 11:30:00,240.09,240.63,240.04,240.55,5824.0,231.956,232.4777,231.9076,232.4004,5824.0
2023-06-28 11:35:00,240.52,241.08,240.51,240.97,10216.0,232.3714,232.9124,232.3617,232.8061,10216.0
2023-06-28 11:40:00,241.0,241.39,241.0,241.27,11748.0,232.8351,233.2119,232.8351,233.096,11748.0
2023-06-28 11:45:00,241.33,241.44,241.01,241.16,22305.0,233.1539,233.2602,232.8448,232.9897,22305.0
2023-06-28 11:50:00,241.11,241.13,240.47,240.57,10019.0,232.9414,232.9607,232.3231,232.4197,10019.0
2023-06-28 11:55:00,240.59,240.85,240.53,240.85,5488.0,232.439,232.6902,232.381,232.6902,5488.0
2023-06-28 12:00:00,240.85,241.06,240.71,240.77,6812.0,232.6902,232.8931,232.5549,232.6129,6812.0
2023-06-28 12:05:00,240.81,240.87,240.65,240.84,9906.0,232.6516,232.7095,232.497,232.6805,9906.0
2023-06-28 12:10:00,240.87,241.15,240.87,241.09,7619.0,232.7095,232.98,232.7095,232.9221,7619.0
2023-06-28 12:15:00,241.12,241.39,241.08,241.34,8127.0,232.9511,233.2119,232.9124,233.1636,8127.0
2023-06-28 12:20:00,241.29,241.54,241.19,241.29,6942.0,233.1153,233.3568,233.0187,233.1153,6942.0
2023-06-28 12:25:00,241.28,241.49,241.18,241.31,6923.0,233.1056,233.3085,233.009,233.1346,6923.0
2023-06-28 12:30:00,241.28,241.73,241.15,241.73,16484.0,233.1056,233.5404,232.98,233.5404,16484.0
2023-06-28 12:35:00,241.73,241.92,241.64,241.86,15421.0,233.5404,233.724,233.4534,233.666,15421.0
2023-06-28 12:40:00,241.82,241.88,241.02,241.02,26647.0,233.6273,233.6853,232.8544,232.8544,26647.0
2023-06-28 12:45:00,241.03,241.09,240.7,240.7,11881.0,232.8641,232.9221,232.5453,232.5453,11881.0
2023-06-28 12:50:00,240.74,240.85,240.52,240.58,7300.0,232.5839,232.6902,232.3714,232.4293,7300.0
2023-06-28 12:55:00,240.53,241.02,240.48,241.0,5404.0,232.381,232.8544,232.3327,232.8351,5404.0
2023-06-28 13:00:00,241.05,241.19,240.78,240.84,10357.0,232.8834,233.0187,232.6226,232.6805,10357.0
2023-06-28 13:05:00,240.89,240.99,240.81,240.85,4190.0,232.7288,232.8255,232.6516,232.6902,4190.0
2023-06-28 13:10:00,240.83,240.9,240.7,240.84,4976.0,232.6709,232.7385,232.5453,232.6805,4976.0
2023-06-28 13:15:00,240.87,241.0,240.75,241.0,3083.0,232.7095,232.8351,232.5936,232.8351,3083.0
2023-06-28 13:20:00,241.0,241.25,240.95,241.11,15972.0,232.8351,233.0767,232.7868,232.9414,15972.0
2023-06-28 13:25:00,241.16,241.32,241.05,241.32,34987.0,232.9897,233.1443,232.8834,233.1443,34987.0
2023-06-28 13:30:00,241.34,241.34,240.68,240.91,13956.0,233.1636,233.1636,232.526,232.7482,13956.0
2023-06-28 13:35:00,240.94,241.08,240.87,241.03,8600.0,232.7772,232.9124,232.7095,232.8641,8600.0
2023-06-28 13:40:00,241.03,241.21,240.95,241.08,4172.0,232.8641,233.038,232.7868,232.9124,4172.0
2023-06-28 13:45:00,241.06,241.16,241.0,241.16,6990.0,232.8931,232.9897,232.8351,232.9897,6990.0
2023-06-28 13:50:00,241.17,241.26,241.04,241.2,7404.0,232.9994,233.0863,232.8738,233.0283,7404.0
2023-06-28 13:55:00,241.22,241.47,241.22,241.44,9469.0,233.0477,233.2892,233.0477,233.2602,9469.0
2023-06-28 14:00:00,241.47,241.57,241.34,241.47,15390.0,233.2892,233.3858,233.1636,233.2892,15390.0
2023-06-28 14:05:00,241.43,241.43,241.23,241.37,3742.0,233.2506,233.2506,233.0573,233.1926,3742.0
2023-06-28 14:10:00,241.37,241.42,241.29,241.31,4288.0,233.1926,233.2409,233.1153,233.1346,4288.0
2023-06-28 14:15:00,241.36,241.46,241.28,241.38,5308.0,233.1829,233.2795,233.1056,233.2022,5308.0
2023-06-28 14:20:00,241.39,241.43,241.27,241.43,14363.0,233.2119,233.2506,233.096,233.2506,14363.0
2023-06-28 14:25:00,241.42,241.48,241.3,241.37,8106.0,233.2409,233.2989,233.125,233.1926,8106.0
2023-06-28 14:30:00,241.4,241.57,241.4,241.47,5005.0,233.2216,233.3858,233.2216,233.2892,5005.0
2023-06-28 14:35:00,241.43,241.56,241.33,241.43,6828.0,233.2506,233.3761,233.1539,233.2506,6828.0
2023-06-28 14:40:00,241.41,241.67,241.34,241.57,7332.0,233.2312,233.4824,233.1636,233.3858,7332.0
2023-06-28 14:45:00,241.57,241.63,241.45,241.54,6832.0,233.3858,233.4438,233.2699,233.3568,6832.0
2023-06-28 14:50:00,241.54,241.54,241.36,241.46,9560.0,233.3568,233.3568,233.1829,233.2795,9560.0
2023-06-28 14:55:00,241.41,241.42,241.18,241.29,6058.0,233.2312,233.2409,233.009,233.1153,6058.0
2023-06-28 15:00:00,241.36,241.45,241.13,241.13,6056.0,233.1829,233.2699,232.9607,232.9607,6056.0
2023-06-28 15:05:00,241.17,241.17,240.83,241.02,22955.0,232.9994,232.9994,232.6709,232.8544,22955.0
2023-06-28 15:10:00,241.05,241.44,241.01,241.35,18958.0,232.8834,233.2602,232.8448,233.1733,18958.0
2023-06-28 15:15:00,241.35,241.54,241.23,241.5,13815.0,233.1733,233.3568,233.0573,233.3182,13815.0
2023-06-28 15:20:00,241.53,241.61,241.49,241.55,8829.0,233.3472,233.4245,233.3085,233.3665,8829.0
2023-06-28 15:25:00,241.59,241.7,241.38,241.44,11096.0,233.4051,233.5114,233.2022,233.2602,11096.0
2023-06-28 15:30:00,241.39,241.56,241.39,241.47,10917.0,233.2119,233.3761,233.2119,233.2892,10917.0
2023-06-28 15:35:00,241.47,241.5,241.36,241.46,13304.0,233.2892,233.3182,233.1829,233.2795,13304.0
2023-06-28 15:40:00,241.47,241.56,241.34,241.34,15674.0,233.2892,233.3761,233.1636,233.1636,15674.0
2023-06-28 15:45:00,241.3,241.48,241.3,241.34,16872.0,233.125,233.2989,233.125,233.1636,16872.0
2023-06-28 15:50:00,241.24,241.72,241.14,241.62,48221.0,233.067,233.5307,232.9704,233.4341,48221.0
2023-06-28 15:55:00,241.53,242.05,241.48,242.02,115224.0,233.3472,233.8495,233.2989,233.8206,115224.0
2023-06-29 09:30:00,241.94,242.5,241.37,242.16,50030.0,233.7433,234.2843,233.1926,233.9558,50030.0
2023-06-29 09:35:00,242.22,244.92,242.21,244.86,42434.0,234.0138,236.6223,234.0041,236.5643,42434.0
2023-06-29 09:40:00,244.86,245.4,243.6,244.5,71502.0,236.5643,237.0861,235.347,236.2165,71502.0
2023-06-29 09:45:00,244.51,245.05,244.29,245.05,20965.0,236.2262,236.7479,236.0137,236.7479,20965.0
2023-06-29 09:50:00,245.12,246.07,245.12,246.04,37127.0,236.8155,237.7334,236.8155,237.7044,37127.0
2023-06-29 09:55:00,246.08,246.41,245.7,245.74,21242.0,237.743,238.0618,237.3759,237.4145,21242.0
2023-06-29 10:00:00,245.85,246.54,245.8,245.81,21835.0,237.5208,238.1874,237.4725,237.4822,21835.0
2023-06-29 10:05:00,245.84,246.4,245.7,246.31,26571.0,237.5111,238.0522,237.3759,237.9652,26571.0
2023-06-29 10:10:00,246.49,246.7,246.22,246.7,21466.0,238.1391,238.342,237.8783,238.342,21466.0
2023-06-29 10:15:00,246.69,246.87,246.32,246.62,12063.0,238.3323,238.5062,237.9749,238.2647,12063.0
2023-06-29 10:20:00,246.57,246.8,245.77,245.81,17882.0,238.2164,238.4386,237.4435,237.4822,17882.0
2023-06-29 10:25:00,245.86,246.32,245.75,246.11,19453.0,237.5305,237.9749,237.4242,237.772,19453.0
2023-06-29 10:30:00,246.26,246.41,245.82,246.29,25033.0,237.9169,238.0618,237.4918,237.9459,25033.0
2023-06-29 10:35:00,246.2,246.21,245.35,245.55,28405.0,237.8589,237.8686,237.0377,237.231,28405.0
2023-06-29 10:40:00,245.5,245.6,245.05,245.11,19780.0,237.1827,237.2793,236.7479,236.8059,19780.0
2023-06-29 10:45:00,245.04,245.18,244.68,245.02,17943.0,236.7382,236.8735,236.3904,236.7189,17943.0
2023-06-29 10:50:00,244.91,244.93,244.23,244.27,20047.0,236.6127,236.632,235.9557,235.9943,20047.0
2023-06-29 10:55:00,244.32,244.52,244.19,244.43,9060.0,236.0426,236.2359,235.917,236.1489,9060.0
2023-06-29 11:00:00,244.49,244.54,244.19,244.54,7075.0,236.2069,236.2552,235.917,236.2552,7075.0
2023-06-29 11:05:00,244.54,244.57,244.23,244.34,12772.0,236.2552,236.2842,235.9557,236.062,12772.0
2023-06-29 11:10:00,244.32,244.33,244.03,244.19,11981.0,236.0426,236.0523,235.7625,235.917,11981.0
2023-06-29 11:15:00,244.23,244.51,243.96,244.09,19170.0,235.9557,236.2262,235.6948,235.8204,19170.0
2023-06-29 11:20:00,244.02,244.07,243.5,243.65,11825.0,235.7528,235.8011,235.2504,235.3953,11825.0
2023-06-29 11:25:00,243.65,243.8,243.26,243.8,16685.0,235.3953,235.5403,235.0186,235.5403,16685.0
2023-06-29 11:30:00,243.72,244.09,243.72,243.86,18492.0,235.463,235.8204,235.463,235.5982,18492.0
2023-06-29 11:35:00,243.86,243.99,243.57,243.61,17614.0,235.5982,235.7238,235.3181,235.3567,17614.0
2023-06-29 11:40:00,243.65,243.91,243.5,243.5,10280.0,235.3953,235.6465,235.2504,235.2504,10280.0
2023-06-29 11:45:00,243.6,243.68,243.53,243.66,4866.0,235.347,235.4243,235.2794,235.405,4866.0
2023-06-29 11:50:00,243.68,244.11,243.64,244.11,9240.0,235.4243,235.8398,235.3857,235.8398,9240.0
2023-06-29 11:55:00,244.11,244.11,243.65,243.81,4603.0,235.8398,235.8398,235.3953,235.5499,4603.0
2023-06-29 12:00:00,243.81,243.91,243.55,243.65,3700.0,235.5499,235.6465,235.2987,235.3953,3700.0
2023-06-29 12:05:00,243.7,243.76,243.58,243.71,7736.0,235.4436,235.5016,235.3277,235.4533,7736.0
2023-06-29 12:10:00,243.78,243.99,243.7,243.89,7966.0,235.5209,235.7238,235.4436,235.6272,7966.0
2023-06-29 12:15:00,243.85,243.98,243.8,243.89,5741.0,235.5886,235.7142,235.5403,235.6272,5741.0
2023-06-29 12:20:00,243.94,244.48,243.93,244.48,14380.0,235.6755,236.1972,235.6659,236.1972,14380.0
2023-06-29 12:25:00,244.59,244.62,244.35,244.46,7092.0,236.3035,236.3325,236.0716,236.1779,7092.0
2023-06-29 12:30:00,244.49,244.62,244.39,244.46,7179.0,236.2069,236.3325,236.1103,236.1779,7179.0
2023-06-29 12:35:00,244.5,244.8,244.43,244.43,8039.0,236.2165,236.5064,236.1489,236.1489,8039.0
2023-06-29 12:40:00,244.4,244.47,244.27,244.36,5496.0,236.1199,236.1876,235.9943,236.0813,5496.0
2023-06-29 12:45:00,244.33,244.5,244.25,244.42,5257.0,236.0523,236.2165,235.975,236.1393,5257.0
2023-06-29 12:50:00,244.39,244.46,244.3,244.37,4127.0,236.1103,236.1779,236.0233,236.0909,4127.0
2023-06-29 12:55:00,244.35,244.42,243.92,244.09,6075.0,236.0716,236.1393,235.6562,235.8204,6075.0
2023-06-29 13:00:00,244.01,244.06,243.74,243.75,8269.0,235.7431,235.7914,235.4823,235.492,8269.0
2023-06-29 13:05:00,243.78,243.78,243.49,243.7,5587.0,235.5209,235.5209,235.2408,235.4436,5587.0
2023-06-29 13:10:00,243.74,243.77,243.49,243.77,7273.0,235.4823,235.5113,235.2408,235.5113,7273.0
2023-06-29 13:15:00,243.73,243.91,243.73,243.82,3825.0,235.4726,235.6465,235.4726,235.5596,3825.0
2023-06-29 13:20:00,243.83,243.91,243.73,243.78,4603.0,235.5692,235.6465,235.4726,235.5209,4603.0
2023-06-29 13:25:00,243.74,243.88,243.74,243.88,2296.0,235.4823,235.6175,235.4823,235.6175,2296.0
2023-06-29 13:30:00,243.83,244.01,243.83,243.94,5092.0,235.5692,235.7431,235.5692,235.6755,5092.0
2023-06-29 13:35:00,243.94,244.03,243.85,244.03,2903.0,235.6755,235.7625,235.5886,235.7625,2903.0
2023-06-29 13:40:00,244.08,244.15,243.88,243.92,4207.0,235.8108,235.8784,235.6175,235.6562,4207.0
2023-06-29 13:45:00,243.95,244.15,243.95,244.15,3218.0,235.6852,235.8784,235.6852,235.8784,3218.0
2023-06-29 13:50:00,244.11,244.14,243.98,244.04,5542.0,235.8398,235.8687,235.7142,235.7721,5542.0
2023-06-29 13:55:00,244.02,244.1,243.63,243.73,7008.0,235.7528,235.8301,235.376,235.4726,7008.0
2023-06-29 14:00:00,243.69,243.74,243.02,243.02,13590.0,235.434,235.4823,234.7867,234.7867,13590.0
2023-06-29 14:05:00,243.02,243.19,242.91,243.11,12127.0,234.7867,234.9509,234.6804,234.8736,12127.0
2023-06-29 14:10:00,243.13,243.34,243.04,243.29,8437.0,234.893,235.0958,234.806,235.0475,8437.0
2023-06-29 14:15:00,243.42,243.49,243.24,243.38,5804.0,235.1731,235.2408,234.9992,235.1345,5804.0
2023-06-29 14:20:00,243.38,243.57,243.34,243.4,6983.0,235.1345,235.3181,235.0958,235.1538,6983.0
2023-06-29 14:25:00,243.43,243.43,243.14,243.14,10881.0,235.1828,235.1828,234.9026,234.9026,10881.0
2023-06-29 14:30:00,243.13,243.32,243.12,243.17,7595.0,234.893,235.0765,234.8833,234.9316,7595.0
2023-06-29 14:35:00,243.21,243.21,242.94,242.95,9359.0,234.9702,234.9702,234.7094,234.7191,9359.0
2023-06-29 14:40:00,242.93,243.08,242.81,243.0,7351.0,234.6997,234.8447,234.5838,234.7674,7351.0
2023-06-29 14:45:00,243.11,243.27,243.1,243.22,5333.0,234.8736,235.0282,234.864,234.9799,5333.0
2023-06-29 14:50:00,243.2,243.3,243.07,243.23,5176.0,234.9606,235.0572,234.835,234.9896,5176.0
2023-06-29 14:55:00,243.2,243.38,243.02,243.38,7943.0,234.9606,235.1345,234.7867,235.1345,7943.0
2023-06-29 15:00:00,243.39,243.5,243.31,243.5,10194.0,235.1441,235.2504,235.0669,235.2504,10194.0
2023-06-29 15:05:00,243.53,243.68,243.47,243.64,5974.0,235.2794,235.4243,235.2214,235.3857,5974.0
2023-06-29 15:10:00,243.64,243.89,243.63,243.89,6257.0,235.3857,235.6272,235.376,235.6272,6257.0
2023-06-29 15:15:00,243.89,244.0,243.73,243.76,7507.0,235.6272,235.7335,235.4726,235.5016,7507.0
2023-06-29 15:20:00,243.76,243.87,243.69,243.81,11717.0,235.5016,235.6079,235.434,235.5499,11717.0
2023-06-29 15:25:00,243.81,243.93,243.65,243.7,10791.0,235.5499,235.6659,235.3953,235.4436,10791.0
2023-06-29 15:30:00,243.7,244.01,243.7,243.83,15339.0,235.4436,235.7431,235.4436,235.5692,15339.0
2023-06-29 15:35:00,243.81,243.85,243.41,243.62,17399.0,235.5499,235.5886,235.1635,235.3664,17399.0
2023-06-29 15:40:00,243.59,243.94,243.59,243.86,17628.0,235.3374,235.6755,235.3374,235.5982,17628.0
2023-06-29 15:45:00,243.86,244.03,243.72,243.97,23317.0,235.5982,235.7625,235.463,235.7045,23317.0
2023-06-29 15:50:00,243.93,244.18,243.85,243.98,32970.0,235.6659,235.9074,235.5886,235.7142,32970.0
2023-06-29 15:55:00,243.94,244.33,243.78,244.2,92331.0,235.6755,236.0523,235.5209,235.9267,92331.0
2023-06-30 09:30:00,246.57,246.94,245.72,245.72,78884.0,238.2164,238.5739,237.3952,237.3952,78884.0
2023-06-30 09:35:00,245.68,246.06,244.8,245.94,17962.0,237.3566,237.7237,236.5064,237.6078,17962.0
2023-06-30 09:40:00,245.95,246.11,245.45,245.68,19643.0,237.6174,237.772,237.1344,237.3566,19643.0
2023-06-30 09:45:00,245.6,245.6,244.88,245.12,15514.0,237.2793,237.2793,236.5837,236.8155,15514.0
2023-06-30 09:50:00,245.06,245.9,245.06,245.62,18324.0,236.7576,237.5691,236.7576,237.2986,18324.0
2023-06-30 09:55:00,245.63,246.01,245.48,245.56,21824.0,237.3083,237.6754,237.1633,237.2406,21824.0
2023-06-30 10:00:00,245.62,245.81,245.25,245.72,21450.0,237.2986,237.4822,236.9411,237.3952,21450.0
2023-06-30 10:05:00,245.8,246.36,245.6,246.09,28553.0,237.4725,238.0135,237.2793,237.7527,28553.0
2023-06-30 10:10:00,246.3,246.3,245.81,246.02,10276.0,237.9556,237.9556,237.4822,237.685,10276.0
2023-06-30 10:15:00,246.02,246.02,245.43,245.43,8642.0,237.685,237.685,237.115,237.115,8642.0
2023-06-30 10:20:00,245.53,245.76,245.15,245.15,7902.0,237.2116,237.4339,236.8445,236.8445,7902.0
2023-06-30 10:25:00,245.13,245.83,245.13,245.67,15274.0,236.8252,237.5015,236.8252,237.3469,15274.0
2023-06-30 10:30:00,245.74,245.79,245.46,245.48,14224.0,237.4145,237.4628,237.144,237.1633,14224.0
2023-06-30 10:35:00,245.42,245.47,244.69,244.74,18601.0,237.1054,237.1537,236.4001,236.4484,18601.0
2023-06-30 10:40:00,244.74,244.9,244.43,244.46,13708.0,236.4484,236.603,236.1489,236.1779,13708.0
2023-06-30 10:45:00,244.56,244.63,243.89,243.93,20815.0,236.2745,236.3421,235.6272,235.6659,20815.0
2023-06-30 10:50:00,243.95,244.97,243.95,244.95,21883.0,235.6852,236.6706,235.6852,236.6513,21883.0
2023-06-30 10:55:00,245.01,245.6,244.94,245.41,17405.0,236.7093,237.2793,236.6416,237.0957,17405.0
2023-06-30 11:00:00,245.57,245.72,245.33,245.64,18044.0,237.2503,237.3952,237.0184,237.3179,18044.0
2023-06-30 11:05:00,245.6,245.89,245.52,245.74,14165.0,237.2793,237.5595,237.202,237.4145,14165.0
2023-06-30 11:10:00,245.87,246.0,245.63,245.8,17558.0,237.5401,237.6657,237.3083,237.4725,17558.0
2023-06-30 11:15:00,245.82,246.0,245.58,245.74,15192.0,237.4918,237.6657,237.26,237.4145,15192.0
2023-06-30 11:20:00,245.74,245.95,245.69,245.83,15127.0,237.4145,237.6174,237.3662,237.5015,15127.0
2023-06-30 11:25:00,245.77,245.83,245.5,245.72,24936.0,237.4435,237.5015,237.1827,237.3952,24936.0
2023-06-30 11:30:00,245.72,245.85,245.58,245.73,8672.0,237.3952,237.5208,237.26,237.4049,8672.0
2023-06-30 11:35:00,245.78,246.0,245.77,245.81,12772.0,237.4532,237.6657,237.4435,237.4822,12772.0
2023-06-30 11:40:00,245.86,246.02,245.63,245.63,11532.0,237.5305,237.685,237.3083,237.3083,11532.0
2023-06-30 11:45:00,245.6,245.69,245.5,245.63,7675.0,237.2793,237.3662,237.1827,237.3083,7675.0
2023-06-30 11:50:00,245.59,245.59,245.2,245.26,6735.0,237.2696,237.2696,236.8928,236.9508,6735.0
2023-06-30 11:55:00,245.22,245.55,245.17,245.55,4454.0,236.9121,237.231,236.8638,237.231,4454.0
2023-06-30 12:00:00,245.53,245.8,245.44,245.47,5462.0,237.2116,237.4725,237.1247,237.1537,5462.0
2023-06-30 12:05:00,245.48,245.59,245.25,245.45,7077.0,237.1633,237.2696,236.9411,237.1344,7077.0
2023-06-30 12:10:00,245.46,245.73,245.46,245.69,6955.0,237.144,237.4049,237.144,237.3662,6955.0
2023-06-30 12:15:00,245.66,245.72,245.56,245.64,4742.0,237.3372,237.3952,237.2406,237.3179,4742.0
2023-06-30 12:20:00,245.71,246.2,245.66,246.14,16998.0,237.3855,237.8589,237.3372,237.801,16998.0
2023-06-30 12:25:00,246.11,246.34,246.06,246.23,17779.0,237.772,237.9942,237.7237,237.8879,17779.0
2023-06-30 12:30:00,246.31,246.45,246.25,246.33,7774.0,237.9652,238.1005,237.9073,237.9845,7774.0
2023-06-30 12:35:00,246.3,246.42,246.24,246.31,6048.0,237.9556,238.0715,237.8976,237.9652,6048.0
2023-06-30 12:40:00,246.3,246.4,246.17,246.21,7707.0,237.9556,238.0522,237.83,237.8686,7707.0
2023-06-30 12:45:00,246.16,246.22,245.95,246.17,7352.0,237.8203,237.8783,237.6174,237.83,7352.0
2023-06-30 12:50:00,246.11,246.38,246.04,246.38,9645.0,237.772,238.0329,237.7044,238.0329,9645.0
2023-06-30 12:55:00,246.39,246.56,246.37,246.49,14954.0,238.0425,238.2068,238.0232,238.1391,14954.0
2023-06-30 13:00:00,246.56,246.63,246.26,246.33,8501.0,238.2068,238.2744,237.9169,237.9845,8501.0
2023-06-30 13:05:00,246.33,246.48,246.18,246.43,4742.0,237.9845,238.1295,237.8396,238.0812,4742.0
2023-06-30 13:10:00,246.53,246.53,246.32,246.38,5431.0,238.1778,238.1778,237.9749,238.0329,5431.0
2023-06-30 13:15:00,246.34,246.55,246.31,246.49,5042.0,237.9942,238.1971,237.9652,238.1391,5042.0
2023-06-30 13:20:00,246.48,246.62,246.42,246.55,9430.0,238.1295,238.2647,238.0715,238.1971,9430.0
2023-06-30 13:25:00,246.53,246.63,246.36,246.43,9264.0,238.1778,238.2744,238.0135,238.0812,9264.0
2023-06-30 13:30:00,246.42,246.64,246.42,246.59,8930.0,238.0715,238.284,238.0715,238.2357,8930.0
2023-06-30 13:35:00,246.57,246.57,246.41,246.45,5608.0,238.2164,238.2164,238.0618,238.1005,5608.0
2023-06-30 13:40:00,246.53,246.53,246.21,246.31,4747.0,238.1778,238.1778,237.8686,237.9652,4747.0
2023-06-30 13:45:00,246.33,246.57,246.33,246.53,12660.0,237.9845,238.2164,237.9845,238.1778,12660.0
2023-06-30 13:50:00,246.49,246.54,246.34,246.45,9637.0,238.1391,238.1874,237.9942,238.1005,9637.0
2023-06-30 13:55:00,246.43,246.54,246.43,246.53,4716.0,238.0812,238.1874,238.0812,238.1778,4716.0
2023-06-30 14:00:00,246.59,246.75,246.53,246.53,6759.0,238.2357,238.3903,238.1778,238.1778,6759.0
2023-06-30 14:05:00,246.53,246.68,246.52,246.68,5715.0,238.1778,238.3227,238.1681,238.3227,5715.0
2023-06-30 14:10:00,246.66,246.67,246.4,246.52,10537.0,238.3034,238.313,238.0522,238.1681,10537.0
2023-06-30 14:15:00,246.52,246.56,246.37,246.39,5175.0,238.1681,238.2068,238.0232,238.0425,5175.0
2023-06-30 14:20:00,246.38,246.43,246.2,246.22,9630.0,238.0329,238.0812,237.8589,237.8783,9630.0
2023-06-30 14:25:00,246.21,246.38,246.19,246.3,9474.0,237.8686,238.0329,237.8493,237.9556,9474.0
2023-06-30 14:30:00,246.33,246.44,246.26,246.41,12371.0,237.9845,238.0908,237.9169,238.0618,12371.0
2023-06-30 14:35:00,246.38,246.65,246.38,246.62,11553.0,238.0329,238.2937,238.0329,238.2647,11553.0
2023-06-30 14:40:00,246.61,246.85,246.61,246.84,14927.0,238.2551,238.4869,238.2551,238.4773,14927.0
2023-06-30 14:45:00,246.84,246.84,246.68,246.8,8636.0,238.4773,238.4773,238.3227,238.4386,8636.0
2023-06-30 14:50:00,246.76,246.77,246.65,246.68,4000.0,238.4,238.4096,238.2937,238.3227,4000.0
2023-06-30 14:55:00,246.69,246.7,246.45,246.67,9825.0,238.3323,238.342,238.1005,238.313,9825.0
2023-06-30 15:00:00,246.71,246.9,246.66,246.81,12617.0,238.3517,238.5352,238.3034,238.4483,12617.0
2023-06-30 15:05:00,246.85,246.89,246.61,246.61,5856.0,238.4869,238.5256,238.2551,238.2551,5856.0
2023-06-30 15:10:00,246.58,246.8,246.58,246.8,5649.0,238.2261,238.4386,238.2261,238.4386,5649.0
2023-06-30 15:15:00,246.8,246.8,246.61,246.7,7194.0,238.4386,238.4386,238.2551,238.342,7194.0
2023-06-30 15:20:00,246.71,246.71,246.4,246.63,8229.0,238.3517,238.3517,238.0522,238.2744,8229.0
2023-06-30 15:25:00,246.67,246.88,246.65,246.88,7541.0,238.313,238.5159,238.2937,238.5159,7541.0
2023-06-30 15:30:00,246.86,246.89,246.6,246.68,17889.0,238.4966,238.5256,238.2454,238.3227,17889.0
2023-06-30 15:35:00,246.62,246.69,246.53,246.65,9361.0,238.2647,238.3323,238.1778,238.2937,9361.0
2023-06-30 15:40:00,246.68,246.76,246.54,246.6,13179.0,238.3227,238.4,238.1874,238.2454,13179.0
2023-06-30 15:45:00,246.59,246.74,246.55,246.57,35041.0,238.2357,238.3807,238.1971,238.2164,35041.0
2023-06-30 15:50:00,246.58,246.71,246.33,246.62,35336.0,238.2261,238.3517,237.9845,238.2647,35336.0
2023-06-30 15:55:00,246.65,246.65,245.96,245.97,117030.0,238.2937,238.2937,237.6271,237.6367,117030.0
2023-07-03 09:30:00,245.95,246.52,245.27,246.28,47381.0,237.6174,238.1681,236.9605,237.9362,47381.0
2023-07-03 09:35:00,246.39,247.6,246.12,247.29,20283.0,238.0425,239.2115,237.7817,238.912,20283.0
2023-07-03 09:40:00,247.28,247.6,246.55,247.31,11836.0,238.9024,239.2115,238.1971,238.9313,11836.0
2023-07-03 09:45:00,247.4,247.68,246.67,246.84,14310.0,239.0183,239.2888,238.313,238.4773,14310.0
2023-07-03 09:50:00,246.78,246.83,245.94,246.1,7458.0,238.4193,238.4676,237.6078,237.7623,7458.0
2023-07-03 09:55:00,246.22,246.97,246.19,246.97,6961.0,237.8783,238.6029,237.8493,238.6029,6961.0
2023-07-03 10:00:00,247.23,247.23,246.54,246.54,13030.0,238.8541,238.8541,238.1874,238.1874,13030.0
2023-07-03 10:05:00,246.47,246.73,246.24,246.57,8800.0,238.1198,238.371,237.8976,238.2164,8800.0
2023-07-03 10:10:00,246.46,246.9,246.29,246.86,11787.0,238.1101,238.5352,237.9459,238.4966,11787.0
2023-07-03 10:15:00,246.77,247.38,246.75,246.9,14337.0,238.4096,238.999,238.3903,238.5352,14337.0
2023-07-03 10:20:00,246.9,247.41,246.74,246.98,11977.0,238.5352,239.028,238.3807,238.6125,11977.0
2023-07-03 10:25:00,246.96,247.16,246.74,247.0,7278.0,238.5932,238.7864,238.3807,238.6318,7278.0
2023-07-03 10:30:00,247.06,247.16,246.75,246.86,7982.0,238.6898,238.7864,238.3903,238.4966,7982.0
2023-07-03 10:35:00,246.93,247.06,246.43,247.06,10051.0,238.5642,238.6898,238.0812,238.6898,10051.0
2023-07-03 10:40:00,247.1,247.2,246.97,247.04,6937.0,238.7285,238.8251,238.6029,238.6705,6937.0
2023-07-03 10:45:00,246.98,247.07,246.7,246.76,13210.0,238.6125,238.6995,238.342,238.4,13210.0
2023-07-03 10:50:00,246.67,247.07,246.47,247.07,8853.0,238.313,238.6995,238.1198,238.6995,8853.0
2023-07-03 10:55:00,247.08,247.17,246.78,247.1,8445.0,238.7091,238.7961,238.4193,238.7285,8445.0
2023-07-03 11:00:00,247.11,247.47,247.0,247.24,11021.0,238.7381,239.0859,238.6318,238.8637,11021.0
2023-07-03 11:05:00,247.21,247.76,247.21,247.76,8386.0,238.8347,239.3661,238.8347,239.3661,8386.0
2023-07-03 11:10:00,247.75,247.75,247.25,247.25,10188.0,239.3564,239.3564,238.8734,238.8734,10188.0
2023-07-03 11:15:00,247.31,247.31,246.93,247.24,6528.0,238.9313,238.9313,238.5642,238.8637,6528.0
2023-07-03 11:20:00,247.17,247.19,246.99,247.12,2125.0,238.7961,238.8154,238.6222,238.7478,2125.0
2023-07-03 11:25:00,247.12,247.31,247.11,247.28,6260.0,238.7478,238.9313,238.7381,238.9024,6260.0
2023-07-03 11:30:00,247.28,247.55,247.27,247.54,8076.0,238.9024,239.1632,238.8927,239.1536,8076.0
2023-07-03 11:35:00,247.44,247.71,247.31,247.68,14121.0,239.0569,239.3178,238.9313,239.2888,14121.0
2023-07-03 11:40:00,247.7,247.86,247.59,247.8,6847.0,239.3081,239.4627,239.2019,239.4047,6847.0
2023-07-03 11:45:00,247.74,247.82,247.5,247.61,26683.0,239.3468,239.4241,239.1149,239.2212,26683.0
2023-07-03 11:50:00,247.56,247.88,247.56,247.88,8736.0,239.1729,239.482,239.1729,239.482,8736.0
2023-07-03 11:55:00,247.95,248.05,247.75,247.97,25889.0,239.5497,239.6463,239.3564,239.569,25889.0
2023-07-03 12:00:00,248.0,248.22,247.98,248.14,7538.0,239.598,239.8105,239.5786,239.7332,7538.0
2023-07-03 12:05:00,248.13,248.28,247.97,248.11,40664.0,239.7236,239.8685,239.569,239.7042,40664.0
2023-07-03 12:10:00,248.13,248.39,248.08,248.32,12923.0,239.7236,239.9748,239.6753,239.9071,12923.0
2023-07-03 12:15:00,248.32,248.36,247.9,248.05,12909.0,239.9071,239.9458,239.5014,239.6463,12909.0
2023-07-03 12:20:00,248.06,248.11,247.88,247.92,6125.0,239.6559,239.7042,239.482,239.5207,6125.0
2023-07-03 12:25:00,247.92,248.1,247.79,247.83,8627.0,239.5207,239.6946,239.3951,239.4337,8627.0
2023-07-03 12:30:00,247.9,247.96,247.61,247.92,7073.0,239.5014,239.5593,239.2212,239.5207,7073.0
2023-07-03 12:35:00,248.0,248.25,247.93,248.04,8454.0,239.598,239.8395,239.5303,239.6366,8454.0
2023-07-03 12:40:00,248.05,248.06,247.86,248.03,10199.0,239.6463,239.6559,239.4627,239.6269,10199.0
2023-07-03 12:45:00,247.99,248.04,247.8,247.96,17369.0,239.5883,239.6366,239.4047,239.5593,17369.0
2023-07-03 12:50:00,248.0,248.02,247.78,247.99,21128.0,239.598,239.6173,239.3854,239.5883,21128.0
2023-07-03 12:55:00,247.98,247.99,247.25,247.31,59424.0,239.5786,239.5883,238.8734,238.9313,59424.0
2023-07-05 09:30:00,245.0,245.72,244.7,245.13,86455.0,236.6996,237.3952,236.4098,236.8252,86455.0
2023-07-05 09:35:00,245.0,245.99,244.11,245.61,34140.0,236.6996,237.6561,235.8398,237.2889,34140.0
2023-07-05 09:40:00,245.5,245.62,244.45,245.0,24132.0,237.1827,237.2986,236.1682,236.6996,24132.0
2023-07-05 09:45:00,245.03,245.59,244.46,245.59,28355.0,236.7286,237.2696,236.1779,237.2696,28355.0
2023-07-05 09:50:00,245.55,246.3,245.45,245.81,29197.0,237.231,237.9556,237.1344,237.4822,29197.0
2023-07-05 09:55:00,246.06,246.38,245.62,246.3,19125.0,237.7237,238.0329,237.2986,237.9556,19125.0
2023-07-05 10:00:00,246.31,246.38,245.8,245.98,14840.0,237.9652,238.0329,237.4725,237.6464,14840.0
2023-07-05 10:05:00,245.94,246.64,245.72,246.52,24754.0,237.6078,238.284,237.3952,238.1681,24754.0
2023-07-05 10:10:00,246.44,246.44,245.58,245.63,9617.0,238.0908,238.0908,237.26,237.3083,9617.0
2023-07-05 10:15:00,245.72,246.23,245.51,245.93,22371.0,237.3952,237.8879,237.1923,237.5981,22371.0
2023-07-05 10:20:00,246.02,246.38,245.98,245.98,8885.0,237.685,238.0329,237.6464,237.6464,8885.0
2023-07-05 10:25:00,246.05,246.06,245.39,245.61,26105.0,237.714,237.7237,237.0764,237.2889,26105.0
2023-07-05 10:30:00,245.61,245.83,245.31,245.6,11944.0,237.2889,237.5015,236.9991,237.2793,11944.0
2023-07-05 10:35:00,245.67,245.7,245.19,245.32,11263.0,237.3469,237.3759,236.8832,237.0088,11263.0
2023-07-05 10:40:00,245.48,246.04,245.47,246.03,15915.0,237.1633,237.7044,237.1537,237.6947,15915.0
2023-07-05 10:45:00,246.05,246.18,245.75,245.92,20908.0,237.714,237.8396,237.4242,237.5884,20908.0
2023-07-05 10:50:00,245.91,246.12,245.64,245.92,16173.0,237.5788,237.7817,237.3179,237.5884,16173.0
2023-07-05 10:55:00,245.97,246.54,245.97,246.43,15038.0,237.6367,238.1874,237.6367,238.0812,15038.0
2023-07-05 11:00:00,246.42,246.47,246.02,246.08,10934.0,238.0715,238.1198,237.685,237.743,10934.0
2023-07-05 11:05:00,246.06,246.3,245.96,246.1,8077.0,237.7237,237.9556,237.6271,237.7623,8077.0
2023-07-05 11:10:00,246.15,246.79,246.11,246.79,7405.0,237.8106,238.429,237.772,238.429,7405.0
2023-07-05 11:15:00,246.79,246.91,246.51,246.7,14602.0,238.429,238.5449,238.1584,238.342,14602.0
2023-07-05 11:20:00,246.72,247.31,246.69,247.17,12786.0,238.3613,238.9313,238.3323,238.7961,12786.0
2023-07-05 11:25:00,247.16,247.17,246.81,246.95,10360.0,238.7864,238.7961,238.4483,238.5835,10360.0
2023-07-05 11:30:00,247.02,247.46,246.96,247.41,16444.0,238.6512,239.0763,238.5932,239.028,16444.0
2023-07-05 11:35:00,247.42,247.5,247.17,247.22,15388.0,239.0376,239.1149,238.7961,238.8444,15388.0
2023-07-05 11:40:00,247.12,247.43,247.11,247.37,14048.0,238.7478,239.0473,238.7381,238.9893,14048.0
2023-07-05 11:45:00,247.3,247.3,246.71,246.75,7789.0,238.9217,238.9217,238.3517,238.3903,7789.0
2023-07-05 11:50:00,246.66,247.02,246.54,246.9,7186.0,238.3034,238.6512,238.1874,238.5352,7186.0
2023-07-05 11:55:00,246.84,246.92,246.72,246.86,7390.0,238.4773,238.5546,238.3613,238.4966,7390.0
2023-07-05 12:00:00,246.9,247.03,246.81,246.94,10321.0,238.5352,238.6608,238.4483,238.5739,10321.0
2023-07-05 12:05:00,246.92,246.97,246.81,246.95,5201.0,238.5546,238.6029,238.4483,238.5835,5201.0
2023-07-05 12:10:00,246.95,246.95,246.38,246.41,7410.0,238.5835,238.5835,238.0329,238.0618,7410.0
2023-07-05 12:15:00,246.4,246.48,246.2,246.31,6791.0,238.0522,238.1295,237.8589,237.9652,6791.0
2023-07-05 12:20:00,246.36,246.42,246.08,246.28,8841.0,238.0135,238.0715,237.743,237.9362,8841.0
2023-07-05 12:25:00,246.31,246.33,246.1,246.19,9607.0,237.9652,237.9845,237.7623,237.8493,9607.0
2023-07-05 12:30:00,246.18,246.23,245.97,246.04,22220.0,237.8396,237.8879,237.6367,237.7044,22220.0
2023-07-05 12:35:00,246.09,246.17,245.62,245.92,15397.0,237.7527,237.83,237.2986,237.5884,15397.0
2023-07-05 12:40:00,245.96,245.96,245.49,245.5,2862.0,237.6271,237.6271,237.173,237.1827,2862.0
2023-07-05 12:45:00,245.42,245.69,245.42,245.62,4030.0,237.1054,237.3662,237.1054,237.2986,4030.0
2023-07-05 12:50:00,245.56,245.65,245.38,245.57,7272.0,237.2406,237.3276,237.0667,237.2503,7272.0
2023-07-05 12:55:00,245.53,245.8,245.5,245.79,3695.0,237.2116,237.4725,237.1827,237.4628,3695.0
2023-07-05 13:00:00,245.76,245.8,245.51,245.54,5949.0,237.4339,237.4725,237.1923,237.2213,5949.0
2023-07-05 13:05:00,245.51,245.63,245.46,245.5,4252.0,237.1923,237.3083,237.144,237.1827,4252.0
2023-07-05 13:10:00,245.48,245.48,245.33,245.38,3779.0,237.1633,237.1633,237.0184,237.0667,3779.0
2023-07-05 13:15:00,245.37,245.56,245.36,245.5,2697.0,237.0571,237.2406,237.0474,237.1827,2697.0
2023-07-05 13:20:00,245.56,245.81,245.52,245.72,5523.0,237.2406,237.4822,237.202,237.3952,5523.0
2023-07-05 13:25:00,245.74,245.77,245.6,245.75,5414.0,237.4145,237.4435,237.2793,237.4242,5414.0
2023-07-05 13:30:00,245.68,245.69,245.58,245.61,2629.0,237.3566,237.3662,237.26,237.2889,2629.0
2023-07-05 13:35:00,245.6,245.78,245.5,245.66,2614.0,237.2793,237.4532,237.1827,237.3372,2614.0
2023-07-05 13:40:00,245.66,245.79,245.66,245.79,3262.0,237.3372,237.4628,237.3372,237.4628,3262.0
2023-07-05 13:45:00,245.83,245.96,245.83,245.95,4979.0,237.5015,237.6271,237.5015,237.6174,4979.0
2023-07-05 13:50:00,245.93,246.02,245.85,246.01,3879.0,237.5981,237.685,237.5208,237.6754,3879.0
2023-07-05 13:55:00,246.0,246.09,245.94,245.94,6078.0,237.6657,237.7527,237.6078,237.6078,6078.0
2023-07-05 14:00:00,245.97,246.06,245.87,245.98,4745.0,237.6367,237.7237,237.5401,237.6464,4745.0
2023-07-05 14:05:00,245.9,245.98,245.83,245.93,5796.0,237.5691,237.6464,237.5015,237.5981,5796.0
2023-07-05 14:10:00,245.85,245.92,245.67,245.73,5205.0,237.5208,237.5884,237.3469,237.4049,5205.0
2023-07-05 14:15:00,245.6,245.6,245.28,245.41,10137.0,237.2793,237.2793,236.9701,237.0957,10137.0
2023-07-05 14:20:00,245.41,245.52,245.27,245.38,14088.0,237.0957,237.202,236.9605,237.0667,14088.0
2023-07-05 14:25:00,245.4,245.58,245.37,245.43,4243.0,237.0861,237.26,237.0571,237.115,4243.0
2023-07-05 14:30:00,245.45,245.62,245.45,245.46,3069.0,237.1344,237.2986,237.1344,237.144,3069.0
2023-07-05 14:35:00,245.49,245.77,245.44,245.66,4736.0,237.173,237.4435,237.1247,237.3372,4736.0
2023-07-05 14:40:00,245.7,245.71,245.57,245.65,2913.0,237.3759,237.3855,237.2503,237.3276,2913.0
2023-07-05 14:45:00,245.65,245.87,245.63,245.86,7535.0,237.3276,237.5401,237.3083,237.5305,7535.0
2023-07-05 14:50:00,245.9,245.9,245.69,245.69,6843.0,237.5691,237.5691,237.3662,237.3662,6843.0
2023-07-05 14:55:00,245.75,245.91,245.55,245.91,7121.0,237.4242,237.5788,237.231,237.5788,7121.0
2023-07-05 15:00:00,245.87,245.91,245.82,245.87,4135.0,237.5401,237.5788,237.4918,237.5401,4135.0
2023-07-05 15:05:00,245.85,245.91,245.73,245.74,5605.0,237.5208,237.5788,237.4049,237.4145,5605.0
2023-07-05 15:10:00,245.75,245.8,245.64,245.78,6939.0,237.4242,237.4725,237.3179,237.4532,6939.0
2023-07-05 15:15:00,245.78,245.85,245.67,245.73,5911.0,237.4532,237.5208,237.3469,237.4049,5911.0
2023-07-05 15:20:00,245.73,245.76,245.52,245.73,7295.0,237.4049,237.4339,237.202,237.4049,7295.0
2023-07-05 15:25:00,245.82,245.88,245.72,245.76,5169.0,237.4918,237.5498,237.3952,237.4339,5169.0
2023-07-05 15:30:00,245.78,245.84,245.67,245.71,9267.0,237.4532,237.5111,237.3469,237.3855,9267.0
2023-07-05 15:35:00,245.76,245.76,245.56,245.64,10356.0,237.4339,237.4339,237.2406,237.3179,10356.0
2023-07-05 15:40:00,245.62,245.63,245.34,245.4,15801.0,237.2986,237.3083,237.0281,237.0861,15801.0
2023-07-05 15:45:00,245.38,245.39,245.13,245.28,28669.0,237.0667,237.0764,236.8252,236.9701,28669.0
2023-07-05 15:50:00,245.29,245.3,244.9,244.95,31800.0,236.9798,236.9894,236.603,236.6513,31800.0
2023-07-05 15:55:00,244.91,245.02,244.79,244.81,71944.0,236.6127,236.7189,236.4967,236.516,71944.0
2023-07-06 09:30:00,242.75,242.97,241.04,242.97,128031.0,234.5258,234.7384,232.8738,234.7384,128031.0
2023-07-06 09:35:00,243.31,243.87,242.23,242.23,43606.0,235.0669,235.6079,234.0234,234.0234,43606.0
2023-07-06 09:40:00,242.22,242.22,240.45,240.45,30927.0,234.0138,234.0138,232.3038,232.3038,30927.0
2023-07-06 09:45:00,240.65,242.47,240.18,242.0,34506.0,232.497,234.2553,232.0429,233.8012,34506.0
2023-07-06 09:50:00,242.08,242.55,241.6,241.63,11983.0,233.8785,234.3326,233.4148,233.4438,11983.0
2023-07-06 09:55:00,241.61,242.07,241.26,241.97,22046.0,233.4245,233.8689,233.0863,233.7723,22046.0
2023-07-06 10:00:00,241.91,242.25,241.35,241.57,20363.0,233.7143,234.0428,233.1733,233.3858,20363.0
2023-07-06 10:05:00,241.57,241.79,240.99,241.21,12948.0,233.3858,233.5984,232.8255,233.038,12948.0
2023-07-06 10:10:00,241.29,241.6,240.96,241.53,21213.0,233.1153,233.4148,232.7965,233.3472,21213.0
2023-07-06 10:15:00,241.67,241.67,240.93,240.96,11080.0,233.4824,233.4824,232.7675,232.7965,11080.0
2023-07-06 10:20:00,241.03,241.13,240.48,240.7,32569.0,232.8641,232.9607,232.3327,232.5453,32569.0
2023-07-06 10:25:00,240.75,240.86,240.26,240.39,14783.0,232.5936,232.6999,232.1202,232.2458,14783.0
2023-07-06 10:30:00,240.26,240.6,240.04,240.23,36622.0,232.1202,232.4487,231.9076,232.0912,36622.0
2023-07-06 10:35:00,240.27,240.56,239.75,239.96,24853.0,232.1299,232.41,231.6275,231.8304,24853.0
2023-07-06 10:40:00,239.93,239.93,239.38,239.77,19122.0,231.8014,231.8014,231.27,231.6468,19122.0
2023-07-06 10:45:00,239.61,239.65,238.9,239.24,28143.0,231.4922,231.5309,230.8063,231.1347,28143.0
2023-07-06 10:50:00,239.25,239.66,239.15,239.57,25695.0,231.1444,231.5405,231.0478,231.4536,25695.0
2023-07-06 10:55:00,239.58,239.81,239.3,239.61,26837.0,231.4632,231.6854,231.1927,231.4922,26837.0
2023-07-06 11:00:00,239.58,239.9,239.25,239.28,17090.0,231.4632,231.7724,231.1444,231.1734,17090.0
2023-07-06 11:05:00,239.32,239.68,239.21,239.45,15154.0,231.212,231.5598,231.1058,231.3376,15154.0
2023-07-06 11:10:00,239.45,239.67,239.34,239.37,20290.0,231.3376,231.5502,231.2314,231.2603,20290.0
2023-07-06 11:15:00,239.43,239.43,239.13,239.25,10587.0,231.3183,231.3183,231.0285,231.1444,10587.0
2023-07-06 11:20:00,239.32,239.38,238.86,238.93,13784.0,231.212,231.27,230.7676,230.8352,13784.0
2023-07-06 11:25:00,238.99,239.5,238.84,238.94,16563.0,230.8932,231.3859,230.7483,230.8449,16563.0
2023-07-06 11:30:00,239.04,239.78,239.02,239.78,9989.0,230.9415,231.6565,230.9222,231.6565,9989.0
2023-07-06 11:35:00,239.91,240.0,239.76,239.82,22205.0,231.782,231.869,231.6371,231.6951,22205.0
2023-07-06 11:40:00,239.86,240.0,239.79,239.89,22350.0,231.7337,231.869,231.6661,231.7627,22350.0
2023-07-06 11:45:00,239.95,240.38,239.9,240.0,18244.0,231.8207,232.2361,231.7724,231.869,18244.0
2023-07-06 11:50:00,240.02,240.25,239.86,239.98,9820.0,231.8883,232.1105,231.7337,231.8497,9820.0
2023-07-06 11:55:00,240.01,240.2,239.81,240.07,8518.0,231.8787,232.0622,231.6854,231.9366,8518.0
2023-07-06 12:00:00,240.14,240.22,239.91,240.02,4943.0,232.0043,232.0815,231.782,231.8883,4943.0
2023-07-06 12:05:00,240.06,240.11,239.64,239.88,8481.0,231.927,231.9753,231.5212,231.7531,8481.0
2023-07-06 12:10:00,239.86,240.0,239.68,239.87,21240.0,231.7337,231.869,231.5598,231.7434,21240.0
2023-07-06 12:15:00,239.93,240.11,239.81,239.82,19831.0,231.8014,231.9753,231.6854,231.6951,19831.0
2023-07-06 12:20:00,239.8,239.85,239.5,239.53,14225.0,231.6758,231.7241,231.3859,231.4149,14225.0
2023-07-06 12:25:00,239.55,239.91,239.52,239.91,7335.0,231.4342,231.782,231.4053,231.782,7335.0
2023-07-06 12:30:00,239.87,240.02,239.77,239.84,7519.0,231.7434,231.8883,231.6468,231.7144,7519.0
2023-07-06 12:35:00,239.89,240.04,239.55,239.55,8194.0,231.7627,231.9076,231.4342,231.4342,8194.0
2023-07-06 12:40:00,239.53,239.73,239.5,239.5,8172.0,231.4149,231.6081,231.3859,231.3859,8172.0
2023-07-06 12:45:00,239.51,239.81,239.5,239.8,7482.0,231.3956,231.6854,231.3859,231.6758,7482.0
2023-07-06 12:50:00,239.85,240.05,239.84,240.04,7531.0,231.7241,231.9173,231.7144,231.9076,7531.0
2023-07-06 12:55:00,240.04,240.31,240.02,240.08,10641.0,231.9076,232.1685,231.8883,231.9463,10641.0
2023-07-06 13:00:00,240.11,240.12,239.94,240.01,8275.0,231.9753,231.9849,231.811,231.8787,8275.0
2023-07-06 13:05:00,240.02,240.46,240.01,240.31,10193.0,231.8883,232.3134,231.8787,232.1685,10193.0
2023-07-06 13:10:00,240.31,240.42,240.22,240.36,7658.0,232.1685,232.2748,232.0815,232.2168,7658.0
2023-07-06 13:15:00,240.26,240.26,240.16,240.17,8000.0,232.1202,232.1202,232.0236,232.0332,8000.0
2023-07-06 13:20:00,240.25,240.42,240.18,240.4,8027.0,232.1105,232.2748,232.0429,232.2554,8027.0
2023-07-06 13:25:00,240.33,240.4,240.18,240.28,6485.0,232.1878,232.2554,232.0429,232.1395,6485.0
2023-07-06 13:30:00,240.26,240.35,240.12,240.13,6465.0,232.1202,232.2071,231.9849,231.9946,6465.0
2023-07-06 13:35:00,240.11,240.45,240.09,240.36,7401.0,231.9753,232.3038,231.956,232.2168,7401.0
2023-07-06 13:40:00,240.4,240.51,240.19,240.36,22027.0,232.2554,232.3617,232.0526,232.2168,22027.0
2023-07-06 13:45:00,240.25,240.28,239.97,240.04,9660.0,232.1105,232.1395,231.84,231.9076,9660.0
2023-07-06 13:50:00,240.08,240.32,239.94,239.94,12779.0,231.9463,232.1782,231.811,231.811,12779.0
2023-07-06 13:55:00,239.9,240.19,239.86,240.02,8612.0,231.7724,232.0526,231.7337,231.8883,8612.0
2023-07-06 14:00:00,240.04,240.07,239.92,239.98,5320.0,231.9076,231.9366,231.7917,231.8497,5320.0
2023-07-06 14:05:00,240.0,240.17,239.9,240.08,10112.0,231.869,232.0332,231.7724,231.9463,10112.0
2023-07-06 14:10:00,240.09,240.13,240.0,240.0,4842.0,231.956,231.9946,231.869,231.869,4842.0
2023-07-06 14:15:00,240.03,240.33,240.01,240.33,12357.0,231.898,232.1878,231.8787,232.1878,12357.0
2023-07-06 14:20:00,240.34,240.4,240.21,240.33,5944.0,232.1975,232.2554,232.0719,232.1878,5944.0
2023-07-06 14:25:00,240.37,240.39,240.2,240.2,6024.0,232.2265,232.2458,232.0622,232.0622,6024.0
2023-07-06 14:30:00,240.18,240.43,240.13,240.29,21564.0,232.0429,232.2844,231.9946,232.1492,21564.0
2023-07-06 14:35:00,240.26,240.5,240.2,240.5,9183.0,232.1202,232.3521,232.0622,232.3521,9183.0
2023-07-06 14:40:00,240.47,240.49,240.24,240.47,8463.0,232.3231,232.3424,232.1009,232.3231,8463.0
2023-07-06 14:45:00,240.44,240.51,240.38,240.5,5270.0,232.2941,232.3617,232.2361,232.3521,5270.0
2023-07-06 14:50:00,240.54,240.63,240.29,240.45,17144.0,232.3907,232.4777,232.1492,232.3038,17144.0
2023-07-06 14:55:00,240.47,240.48,240.27,240.32,9466.0,232.3231,232.3327,232.1299,232.1782,9466.0
2023-07-06 15:00:00,240.31,240.35,240.12,240.19,8443.0,232.1685,232.2071,231.9849,232.0526,8443.0
2023-07-06 15:05:00,240.22,240.22,240.03,240.07,10158.0,232.0815,232.0815,231.898,231.9366,10158.0
2023-07-06 15:10:00,240.06,240.11,239.97,240.07,12524.0,231.927,231.9753,231.84,231.9366,12524.0
2023-07-06 15:15:00,240.07,240.2,239.97,240.19,9953.0,231.9366,232.0622,231.84,232.0526,9953.0
2023-07-06 15:20:00,240.23,240.3,240.12,240.3,8698.0,232.0912,232.1588,231.9849,232.1588,8698.0
2023-07-06 15:25:00,240.28,240.46,240.23,240.31,13298.0,232.1395,232.3134,232.0912,232.1685,13298.0
2023-07-06 15:30:00,240.31,240.71,240.23,240.64,29638.0,232.1685,232.5549,232.0912,232.4873,29638.0
2023-07-06 15:35:00,240.65,240.75,240.52,240.57,25474.0,232.497,232.5936,232.3714,232.4197,25474.0
2023-07-06 15:40:00,240.56,240.6,240.08,240.26,28980.0,232.41,232.4487,231.9463,232.1202,28980.0
2023-07-06 15:45:00,240.28,240.34,240.0,240.28,36532.0,232.1395,232.1975,231.869,232.1395,36532.0
2023-07-06 15:50:00,240.32,240.47,240.05,240.25,63852.0,232.1782,232.3231,231.9173,232.1105,63852.0
2023-07-06 15:55:00,240.24,240.64,240.2,240.58,180844.0,232.1009,232.4873,232.0622,232.4293,180844.0
2023-07-07 09:30:00,240.19,243.14,240.11,242.88,59832.0,232.0526,234.9026,231.9753,234.6514,59832.0
2023-07-07 09:35:00,242.93,243.07,241.62,241.62,24975.0,234.6997,234.835,233.4341,233.4341,24975.0
2023-07-07 09:40:00,241.6,242.31,241.24,241.77,8758.0,233.4148,234.1007,233.067,233.579,8758.0
2023-07-07 09:45:00,241.74,243.17,241.56,243.16,19623.0,233.55,234.9316,233.3761,234.9219,19623.0
2023-07-07 09:50:00,243.37,243.99,243.37,243.67,33418.0,235.1248,235.7238,235.1248,235.4147,33418.0
2023-07-07 09:55:00,243.74,244.29,243.74,244.28,39461.0,235.4823,236.0137,235.4823,236.004,39461.0
2023-07-07 10:00:00,244.26,244.83,244.26,244.59,38753.0,235.9847,236.5354,235.9847,236.3035,38753.0
2023-07-07 10:05:00,244.58,244.6,244.12,244.59,23616.0,236.2938,236.3132,235.8494,236.3035,23616.0
2023-07-07 10:10:00,244.62,244.89,244.47,244.89,15887.0,236.3325,236.5933,236.1876,236.5933,15887.0
2023-07-07 10:15:00,244.89,245.17,244.67,244.95,19073.0,236.5933,236.8638,236.3808,236.6513,19073.0
2023-07-07 10:20:00,244.98,245.08,244.54,244.78,15065.0,236.6803,236.7769,236.2552,236.4871,15065.0
2023-07-07 10:25:00,244.7,245.46,244.65,245.13,24995.0,236.4098,237.144,236.3615,236.8252,24995.0
2023-07-07 10:30:00,245.16,245.55,244.94,245.25,17031.0,236.8542,237.231,236.6416,236.9411,17031.0
2023-07-07 10:35:00,245.25,246.13,245.24,245.93,21639.0,236.9411,237.7913,236.9315,237.5981,21639.0
2023-07-07 10:40:00,245.98,246.36,245.87,245.9,28654.0,237.6464,238.0135,237.5401,237.5691,28654.0
2023-07-07 10:45:00,245.97,246.24,245.81,246.03,18740.0,237.6367,237.8976,237.4822,237.6947,18740.0
2023-07-07 10:50:00,245.92,246.33,245.89,246.3,17149.0,237.5884,237.9845,237.5595,237.9556,17149.0
2023-07-07 10:55:00,246.33,247.14,246.33,246.94,53828.0,237.9845,238.7671,237.9845,238.5739,53828.0
2023-07-07 11:00:00,246.9,246.99,246.57,246.72,41784.0,238.5352,238.6222,238.2164,238.3613,41784.0
2023-07-07 11:05:00,246.7,246.77,246.13,246.23,18439.0,238.342,238.4096,237.7913,237.8879,18439.0
2023-07-07 11:10:00,246.11,246.31,245.9,246.23,21467.0,237.772,237.9652,237.5691,237.8879,21467.0
2023-07-07 11:15:00,246.32,246.59,246.0,246.12,10053.0,237.9749,238.2357,237.6657,237.7817,10053.0
2023-07-07 11:20:00,246.15,246.3,245.88,246.0,50694.0,237.8106,237.9556,237.5498,237.6657,50694.0
2023-07-07 11:25:00,245.93,246.62,245.92,246.45,33297.0,237.5981,238.2647,237.5884,238.1005,33297.0
2023-07-07 11:30:00,246.48,246.55,246.21,246.44,21566.0,238.1295,238.1971,237.8686,238.0908,21566.0
2023-07-07 11:35:00,246.49,246.55,246.21,246.29,9810.0,238.1391,238.1971,237.8686,237.9459,9810.0
2023-07-07 11:40:00,246.3,246.35,246.09,246.35,11540.0,237.9556,238.0039,237.7527,238.0039,11540.0
2023-07-07 11:45:00,246.32,246.36,246.02,246.07,15889.0,237.9749,238.0135,237.685,237.7334,15889.0
2023-07-07 11:50:00,246.06,246.1,245.56,245.71,9572.0,237.7237,237.7623,237.2406,237.3855,9572.0
2023-07-07 11:55:00,245.69,246.19,245.65,246.16,9000.0,237.3662,237.8493,237.3276,237.8203,9000.0
2023-07-07 12:00:00,246.16,246.34,246.03,246.13,12626.0,237.8203,237.9942,237.6947,237.7913,12626.0
2023-07-07 12:05:00,246.1,246.19,246.02,246.11,5895.0,237.7623,237.8493,237.685,237.772,5895.0
2023-07-07 12:10:00,246.09,246.27,245.94,246.27,5416.0,237.7527,237.9266,237.6078,237.9266,5416.0
2023-07-07 12:15:00,246.34,246.7,246.27,246.55,8087.0,237.9942,238.342,237.9266,238.1971,8087.0
2023-07-07 12:20:00,246.5,246.61,246.44,246.52,7222.0,238.1488,238.2551,238.0908,238.1681,7222.0
2023-07-07 12:25:00,246.48,246.83,246.45,246.72,11877.0,238.1295,238.4676,238.1005,238.3613,11877.0
2023-07-07 12:30:00,246.75,247.02,246.69,247.0,12909.0,238.3903,238.6512,238.3323,238.6318,12909.0
2023-07-07 12:35:00,247.05,247.37,246.92,247.3,17394.0,238.6802,238.9893,238.5546,238.9217,17394.0
2023-07-07 12:40:00,247.35,247.77,247.27,247.73,19107.0,238.97,239.3758,238.8927,239.3371,19107.0
2023-07-07 12:45:00,247.7,247.8,247.33,247.43,17148.0,239.3081,239.4047,238.9507,239.0473,17148.0
2023-07-07 12:50:00,247.43,247.44,247.21,247.39,8729.0,239.0473,239.0569,238.8347,239.0086,8729.0
2023-07-07 12:55:00,247.4,247.54,247.24,247.53,11419.0,239.0183,239.1536,238.8637,239.1439,11419.0
2023-07-07 13:00:00,247.49,247.59,247.39,247.49,10496.0,239.1052,239.2019,239.0086,239.1052,10496.0
2023-07-07 13:05:00,247.45,247.53,247.42,247.53,9558.0,239.0666,239.1439,239.0376,239.1439,9558.0
2023-07-07 13:10:00,247.49,247.52,246.95,246.98,8861.0,239.1052,239.1342,238.5835,238.6125,8861.0
2023-07-07 13:15:00,246.94,247.2,246.9,247.18,11226.0,238.5739,238.8251,238.5352,238.8057,11226.0
2023-07-07 13:20:00,247.18,247.29,247.17,247.24,7630.0,238.8057,238.912,238.7961,238.8637,7630.0
2023-07-07 13:25:00,247.16,247.45,247.14,247.43,10852.0,238.7864,239.0666,238.7671,239.0473,10852.0
2023-07-07 13:30:00,247.41,247.41,247.23,247.3,14660.0,239.028,239.028,238.8541,238.9217,14660.0
2023-07-07 13:35:00,247.29,247.36,246.82,246.99,27255.0,238.912,238.9796,238.4579,238.6222,27255.0
2023-07-07 13:40:00,246.99,247.22,246.98,247.22,9037.0,238.6222,238.8444,238.6125,238.8444,9037.0
2023-07-07 13:45:00,247.2,247.26,247.07,247.07,12761.0,238.8251,238.883,238.6995,238.6995,12761.0
2023-07-07 13:50:00,247.06,247.2,247.03,247.15,7271.0,238.6898,238.8251,238.6608,238.7768,7271.0
2023-07-07 13:55:00,247.2,247.37,247.05,247.21,16201.0,238.8251,238.9893,238.6802,238.8347,16201.0
2023-07-07 14:00:00,247.21,247.23,247.1,247.16,4054.0,238.8347,238.8541,238.7285,238.7864,4054.0
2023-07-07 14:05:00,247.14,247.26,247.07,247.21,25209.0,238.7671,238.883,238.6995,238.8347,25209.0
2023-07-07 14:10:00,247.22,247.23,246.97,247.11,5140.0,238.8444,238.8541,238.6029,238.7381,5140.0
2023-07-07 14:15:00,247.03,247.03,246.65,246.74,10834.0,238.6608,238.6608,238.2937,238.3807,10834.0
2023-07-07 14:20:00,246.7,246.77,246.61,246.71,5494.0,238.342,238.4096,238.2551,238.3517,5494.0
2023-07-07 14:25:00,246.65,246.9,246.55,246.83,5951.0,238.2937,238.5352,238.1971,238.4676,5951.0
2023-07-07 14:30:00,246.83,246.98,246.81,246.95,10281.0,238.4676,238.6125,238.4483,238.5835,10281.0
2023-07-07 14:35:00,246.92,247.08,246.86,246.96,10440.0,238.5546,238.7091,238.4966,238.5932,10440.0
2023-07-07 14:40:00,246.94,247.02,246.68,246.68,10254.0,238.5739,238.6512,238.3227,238.3227,10254.0
2023-07-07 14:45:00,246.62,246.85,246.44,246.76,10723.0,238.2647,238.4869,238.0908,238.4,10723.0
2023-07-07 14:50:00,246.73,246.86,246.72,246.81,7722.0,238.371,238.4966,238.3613,238.4483,7722.0
2023-07-07 14:55:00,246.78,246.8,246.66,246.76,9356.0,238.4193,238.4386,238.3034,238.4,9356.0
2023-07-07 15:00:00,246.75,246.81,246.58,246.63,7713.0,238.3903,238.4483,238.2261,238.2744,7713.0
2023-07-07 15:05:00,246.6,246.8,246.55,246.74,13534.0,238.2454,238.4386,238.1971,238.3807,13534.0
2023-07-07 15:10:00,246.74,246.93,246.73,246.9,19181.0,238.3807,238.5642,238.371,238.5352,19181.0
2023-07-07 15:15:00,246.87,247.02,246.35,246.44,20267.0,238.5062,238.6512,238.0039,238.0908,20267.0
2023-07-07 15:20:00,246.38,246.43,246.02,246.06,12399.0,238.0329,238.0812,237.685,237.7237,12399.0
2023-07-07 15:25:00,246.12,246.15,245.99,246.14,10757.0,237.7817,237.8106,237.6561,237.801,10757.0
2023-07-07 15:30:00,246.04,246.12,245.87,246.02,19241.0,237.7044,237.7817,237.5401,237.685,19241.0
2023-07-07 15:35:00,246.0,246.15,245.45,245.46,21302.0,237.6657,237.8106,237.1344,237.144,21302.0
2023-07-07 15:40:00,245.41,245.45,245.2,245.21,23443.0,237.0957,237.1344,236.8928,236.9025,23443.0
2023-07-07 15:45:00,245.19,245.31,244.96,244.97,27833.0,236.8832,236.9991,236.661,236.6706,27833.0
2023-07-07 15:50:00,244.97,245.34,244.62,245.16,50754.0,236.6706,237.0281,236.3325,236.8542,50754.0
2023-07-07 15:55:00,245.15,245.22,244.91,245.19,95501.0,236.8445,236.9121,236.6127,236.8832,95501.0
2023-07-10 09:30:00,244.51,247.14,244.09,246.87,85200.0,236.2262,238.7671,235.8204,238.5062,85200.0
2023-07-10 09:35:00,246.83,246.83,245.62,245.82,20574.0,238.4676,238.4676,237.2986,237.4918,20574.0
2023-07-10 09:40:00,245.78,247.65,245.76,247.63,36240.0,237.4532,239.2598,237.4339,239.2405,36240.0
2023-07-10 09:45:00,247.5,248.27,247.42,247.69,29331.0,239.1149,239.8588,239.0376,239.2985,29331.0
2023-07-10 09:50:00,247.63,248.23,247.16,248.04,28466.0,239.2405,239.8202,238.7864,239.6366,28466.0
2023-07-10 09:55:00,248.04,248.46,247.99,248.46,41039.0,239.6366,240.0424,239.5883,240.0424,41039.0
2023-07-10 10:00:00,248.3,248.6,248.11,248.54,24494.0,239.8878,240.1776,239.7042,240.1197,24494.0
2023-07-10 10:05:00,248.58,249.06,248.31,249.06,40121.0,240.1583,240.6221,239.8975,240.6221,40121.0
2023-07-10 10:10:00,249.06,249.2,248.85,248.97,28161.0,240.6221,240.7573,240.4192,240.5351,28161.0
2023-07-10 10:15:00,248.97,249.0,248.62,248.81,24898.0,240.5351,240.5641,240.197,240.3805,24898.0
2023-07-10 10:20:00,248.82,249.36,248.49,248.57,28098.0,240.3902,240.9119,240.0714,240.1487,28098.0
2023-07-10 10:25:00,248.6,248.62,247.69,247.98,14815.0,240.1776,240.197,239.2985,239.5786,14815.0
2023-07-10 10:30:00,248.0,248.06,247.47,247.67,23943.0,239.598,239.6559,239.0859,239.2791,23943.0
2023-07-10 10:35:00,247.6,248.18,247.48,248.13,35619.0,239.2115,239.7719,239.0956,239.7236,35619.0
2023-07-10 10:40:00,248.07,248.86,248.07,248.82,30185.0,239.6656,240.4288,239.6656,240.3902,30185.0
2023-07-10 10:45:00,248.84,249.21,248.83,249.07,18604.0,240.4095,240.767,240.3998,240.6317,18604.0
2023-07-10 10:50:00,249.03,249.18,248.55,248.56,4526.0,240.5931,240.738,240.1293,240.139,4526.0
2023-07-10 10:55:00,248.63,248.96,248.52,248.72,17990.0,240.2066,240.5254,240.1003,240.2936,17990.0
2023-07-10 11:00:00,248.69,248.82,248.32,248.82,12508.0,240.2646,240.3902,239.9071,240.3902,12508.0
2023-07-10 11:05:00,248.8,248.88,248.18,248.28,8632.0,240.3709,240.4482,239.7719,239.8685,8632.0
2023-07-10 11:10:00,248.16,248.16,247.9,247.91,9379.0,239.7525,239.7525,239.5014,239.511,9379.0
2023-07-10 11:15:00,247.97,248.1,247.65,247.7,7765.0,239.569,239.6946,239.2598,239.3081,7765.0
2023-07-10 11:20:00,247.67,248.05,247.6,248.05,25886.0,239.2791,239.6463,239.2115,239.6463,25886.0
2023-07-10 11:25:00,247.96,248.1,247.61,247.62,8126.0,239.5593,239.6946,239.2212,239.2308,8126.0
2023-07-10 11:30:00,247.6,248.16,247.6,247.81,21455.0,239.2115,239.7525,239.2115,239.4144,21455.0
2023-07-10 11:35:00,247.93,248.15,247.93,247.95,6378.0,239.5303,239.7429,239.5303,239.5497,6378.0
2023-07-10 11:40:00,247.99,248.13,247.75,247.75,14581.0,239.5883,239.7236,239.3564,239.3564,14581.0
2023-07-10 11:45:00,247.63,247.97,247.58,247.88,7977.0,239.2405,239.569,239.1922,239.482,7977.0
2023-07-10 11:50:00,247.8,248.12,247.77,247.95,13300.0,239.4047,239.7139,239.3758,239.5497,13300.0
2023-07-10 11:55:00,247.96,248.09,247.85,247.92,11090.0,239.5593,239.6849,239.453,239.5207,11090.0
2023-07-10 12:00:00,247.96,248.07,247.57,247.68,18002.0,239.5593,239.6656,239.1825,239.2888,18002.0
2023-07-10 12:05:00,247.69,247.7,247.04,247.15,22205.0,239.2985,239.3081,238.6705,238.7768,22205.0
2023-07-10 12:10:00,247.09,247.16,246.91,247.04,10999.0,238.7188,238.7864,238.5449,238.6705,10999.0
2023-07-10 12:15:00,247.03,247.57,246.99,247.53,55163.0,238.6608,239.1825,238.6222,239.1439,55163.0
2023-07-10 12:20:00,247.57,247.86,247.48,247.84,10962.0,239.1825,239.4627,239.0956,239.4434,10962.0
2023-07-10 12:25:00,247.86,248.0,247.82,247.86,7763.0,239.4627,239.598,239.4241,239.4627,7763.0
2023-07-10 12:30:00,247.8,247.88,247.63,247.88,8345.0,239.4047,239.482,239.2405,239.482,8345.0
2023-07-10 12:35:00,247.84,247.93,247.61,247.63,5490.0,239.4434,239.5303,239.2212,239.2405,5490.0
2023-07-10 12:40:00,247.7,248.0,247.63,247.93,5701.0,239.3081,239.598,239.2405,239.5303,5701.0
2023-07-10 12:45:00,247.94,248.05,247.84,248.02,5740.0,239.54,239.6463,239.4434,239.6173,5740.0
2023-07-10 12:50:00,248.02,248.02,247.63,247.8,5651.0,239.6173,239.6173,239.2405,239.4047,5651.0
2023-07-10 12:55:00,247.75,247.81,247.61,247.72,7551.0,239.3564,239.4144,239.2212,239.3275,7551.0
2023-07-10 13:00:00,247.76,248.04,247.75,247.96,4823.0,239.3661,239.6366,239.3564,239.5593,4823.0
2023-07-10 13:05:00,248.01,248.2,248.0,248.06,6834.0,239.6076,239.7912,239.598,239.6559,6834.0
2023-07-10 13:10:00,248.07,248.2,248.03,248.11,6815.0,239.6656,239.7912,239.6269,239.7042,6815.0
2023-07-10 13:15:00,248.12,248.35,248.12,248.31,8628.0,239.7139,239.9361,239.7139,239.8975,8628.0
2023-07-10 13:20:00,248.36,248.4,248.24,248.25,5160.0,239.9458,239.9844,239.8298,239.8395,5160.0
2023-07-10 13:25:00,248.24,248.26,248.04,248.26,7710.0,239.8298,239.8492,239.6366,239.8492,7710.0
2023-07-10 13:30:00,248.29,248.4,248.21,248.34,8145.0,239.8781,239.9844,239.8009,239.9264,8145.0
2023-07-10 13:35:00,248.4,248.4,248.2,248.2,5162.0,239.9844,239.9844,239.7912,239.7912,5162.0
2023-07-10 13:40:00,248.27,248.39,248.23,248.31,3806.0,239.8588,239.9748,239.8202,239.8975,3806.0
2023-07-10 13:45:00,248.28,248.38,248.22,248.27,4811.0,239.8685,239.9651,239.8105,239.8588,4811.0
2023-07-10 13:50:00,248.29,248.39,248.26,248.36,3746.0,239.8781,239.9748,239.8492,239.9458,3746.0
2023-07-10 13:55:00,248.39,248.46,248.31,248.46,5482.0,239.9748,240.0424,239.8975,240.0424,5482.0
2023-07-10 14:00:00,248.48,248.49,248.15,248.15,6014.0,240.0617,240.0714,239.7429,239.7429,6014.0
2023-07-10 14:05:00,248.17,248.32,248.14,248.23,5292.0,239.7622,239.9071,239.7332,239.8202,5292.0
2023-07-10 14:10:00,248.15,248.29,248.11,248.29,6947.0,239.7429,239.8781,239.7042,239.8781,6947.0
2023-07-10 14:15:00,248.32,248.44,248.27,248.33,4295.0,239.9071,240.0231,239.8588,239.9168,4295.0
2023-07-10 14:20:00,248.35,248.43,248.24,248.39,5788.0,239.9361,240.0134,239.8298,239.9748,5788.0
2023-07-10 14:25:00,248.44,248.88,248.4,248.77,10476.0,240.0231,240.4482,239.9844,240.3419,10476.0
2023-07-10 14:30:00,248.76,248.8,248.54,248.6,15722.0,240.3322,240.3709,240.1197,240.1776,15722.0
2023-07-10 14:35:00,248.57,248.6,248.2,248.26,5890.0,240.1487,240.1776,239.7912,239.8492,5890.0
2023-07-10 14:40:00,248.24,248.39,248.17,248.21,5866.0,239.8298,239.9748,239.7622,239.8009,5866.0
2023-07-10 14:45:00,248.18,248.23,248.1,248.1,6448.0,239.7719,239.8202,239.6946,239.6946,6448.0
2023-07-10 14:50:00,248.11,248.35,248.07,248.31,7064.0,239.7042,239.9361,239.6656,239.8975,7064.0
2023-07-10 14:55:00,248.31,248.5,248.18,248.25,11395.0,239.8975,240.081,239.7719,239.8395,11395.0
2023-07-10 15:00:00,248.26,248.3,248.13,248.22,4899.0,239.8492,239.8878,239.7236,239.8105,4899.0
2023-07-10 15:05:00,248.22,248.29,248.06,248.06,4637.0,239.8105,239.8781,239.6559,239.6559,4637.0
2023-07-10 15:10:00,248.02,248.26,247.93,248.24,4797.0,239.6173,239.8492,239.5303,239.8298,4797.0
2023-07-10 15:15:00,248.22,248.36,248.22,248.29,3815.0,239.8105,239.9458,239.8105,239.8781,3815.0
2023-07-10 15:20:00,248.34,248.37,248.16,248.16,5293.0,239.9264,239.9554,239.7525,239.7525,5293.0
2023-07-10 15:25:00,248.19,248.23,248.03,248.2,8390.0,239.7815,239.8202,239.6269,239.7912,8390.0
2023-07-10 15:30:00,248.17,248.24,248.11,248.11,19338.0,239.7622,239.8298,239.7042,239.7042,19338.0
2023-07-10 15:35:00,248.11,248.47,248.11,248.47,12675.0,239.7042,240.052,239.7042,240.052,12675.0
2023-07-10 15:40:00,248.46,248.54,248.32,248.46,12710.0,240.0424,240.1197,239.9071,240.0424,12710.0
2023-07-10 15:45:00,248.44,248.6,248.41,248.41,26217.0,240.0231,240.1776,239.9941,239.9941,26217.0
2023-07-10 15:50:00,248.42,248.54,248.27,248.47,38484.0,240.0037,240.1197,239.8588,240.052,38484.0
2023-07-10 15:55:00,248.44,248.96,248.42,248.92,129808.0,240.0231,240.5254,240.0037,240.4868,129808.0
2023-07-11 09:30:00,249.84,252.33,249.84,252.15,147459.0,241.3756,243.7813,241.3756,243.6074,147459.0
2023-07-11 09:35:00,252.15,252.63,251.02,252.2,77009.0,243.6074,244.0711,242.5157,243.6557,77009.0
2023-07-11 09:40:00,252.11,253.0,251.78,252.12,62178.0,243.5687,244.4286,243.2499,243.5784,62178.0
2023-07-11 09:45:00,252.17,253.51,252.13,253.39,47308.0,243.6267,244.9213,243.588,244.8054,47308.0
2023-07-11 09:50:00,253.38,253.54,252.51,252.64,38884.0,244.7957,244.9503,243.9552,244.0808,38884.0
2023-07-11 09:55:00,252.67,252.81,252.3,252.56,21049.0,244.1098,244.245,243.7523,244.0035,21049.0
2023-07-11 10:00:00,252.56,253.1,252.48,252.97,37835.0,244.0035,244.5252,243.9262,244.3996,37835.0
2023-07-11 10:05:00,252.85,252.92,252.5,252.82,75119.0,244.2837,244.3513,243.9455,244.2547,75119.0
2023-07-11 10:10:00,252.82,252.98,252.24,252.73,35045.0,244.2547,244.4092,243.6943,244.1677,35045.0
2023-07-11 10:15:00,252.73,253.45,252.66,253.39,30989.0,244.1677,244.8633,244.1001,244.8054,30989.0
2023-07-11 10:20:00,253.4,253.71,253.07,253.65,48915.0,244.815,245.1145,244.4962,245.0565,48915.0
2023-07-11 10:25:00,253.58,253.83,253.44,253.77,51511.0,244.9889,245.2305,244.8537,245.1725,51511.0
2023-07-11 10:30:00,253.68,253.7,253.0,253.57,124180.0,245.0855,245.1049,244.4286,244.9793,124180.0
2023-07-11 10:35:00,253.53,253.85,253.37,253.77,49560.0,244.9406,245.2498,244.786,245.1725,49560.0
2023-07-11 10:40:00,253.76,254.47,253.76,254.23,44235.0,245.1628,245.8488,245.1628,245.6169,44235.0
2023-07-11 10:45:00,254.2,254.43,254.11,254.31,23147.0,245.5879,245.8101,245.501,245.6942,23147.0
2023-07-11 10:50:00,254.34,254.35,253.25,253.27,29323.0,245.7232,245.7328,244.6701,244.6894,29323.0
2023-07-11 10:55:00,253.2,253.36,252.64,252.8,18283.0,244.6218,244.7764,244.0808,244.2353,18283.0
2023-07-11 11:00:00,252.82,253.06,252.33,252.53,16321.0,244.2547,244.4865,243.7813,243.9745,16321.0
2023-07-11 11:05:00,252.47,252.63,252.13,252.51,50065.0,243.9165,244.0711,243.588,243.9552,50065.0
2023-07-11 11:10:00,252.57,252.98,252.5,252.95,27835.0,244.0131,244.4092,243.9455,244.3803,27835.0
2023-07-11 11:15:00,252.85,253.05,252.07,252.11,23844.0,244.2837,244.4769,243.5301,243.5687,23844.0
2023-07-11 11:20:00,252.12,252.54,252.11,252.14,17772.0,243.5784,243.9842,243.5687,243.5977,17772.0
2023-07-11 11:25:00,252.17,252.2,251.5,251.56,36787.0,243.6267,243.6557,242.9794,243.0374,36787.0
2023-07-11 11:30:00,251.53,252.04,251.5,251.76,15942.0,243.0084,243.5011,242.9794,243.2306,15942.0
2023-07-11 11:35:00,251.73,252.08,251.71,251.95,7239.0,243.2016,243.5397,243.1823,243.4141,7239.0
2023-07-11 11:40:00,251.97,252.09,251.84,252.02,10516.0,243.4335,243.5494,243.3079,243.4818,10516.0
2023-07-11 11:45:00,252.02,252.1,251.8,251.92,9853.0,243.4818,243.5591,243.2692,243.3852,9853.0
2023-07-11 11:50:00,251.98,252.09,251.66,251.69,9887.0,243.4431,243.5494,243.134,243.163,9887.0
2023-07-11 11:55:00,251.69,251.89,251.5,251.73,8893.0,243.163,243.3562,242.9794,243.2016,8893.0
2023-07-11 12:00:00,251.76,252.22,251.72,252.22,11515.0,243.2306,243.675,243.1919,243.675,11515.0
2023-07-11 12:05:00,252.23,252.36,252.09,252.34,7434.0,243.6847,243.8103,243.5494,243.7909,7434.0
2023-07-11 12:10:00,252.38,252.87,252.38,252.72,7913.0,243.8296,244.303,243.8296,244.1581,7913.0
2023-07-11 12:15:00,252.74,252.95,252.66,252.67,7224.0,244.1774,244.3803,244.1001,244.1098,7224.0
2023-07-11 12:20:00,252.65,252.72,252.36,252.5,5030.0,244.0904,244.1581,243.8103,243.9455,5030.0
2023-07-11 12:25:00,252.42,252.59,251.9,252.32,8142.0,243.8682,244.0325,243.3658,243.7716,8142.0
2023-07-11 12:30:00,252.23,252.25,252.07,252.14,7580.0,243.6847,243.704,243.5301,243.5977,7580.0
2023-07-11 12:35:00,252.08,252.13,251.92,251.95,7007.0,243.5397,243.588,243.3852,243.4141,7007.0
2023-07-11 12:40:00,251.99,252.08,251.9,252.03,15410.0,243.4528,243.5397,243.3658,243.4914,15410.0
2023-07-11 12:45:00,252.03,252.45,251.99,252.25,10171.0,243.4914,243.8972,243.4528,243.704,10171.0
2023-07-11 12:50:00,252.29,252.47,252.21,252.31,4695.0,243.7426,243.9165,243.6653,243.7619,4695.0
2023-07-11 12:55:00,252.31,252.37,252.21,252.37,3216.0,243.7619,243.8199,243.6653,243.8199,3216.0
2023-07-11 13:00:00,252.31,252.44,252.2,252.32,15007.0,243.7619,243.8875,243.6557,243.7716,15007.0
2023-07-11 13:05:00,252.36,252.4,252.12,252.18,5501.0,243.8103,243.8489,243.5784,243.6364,5501.0
2023-07-11 13:10:00,252.15,252.15,251.92,252.07,3848.0,243.6074,243.6074,243.3852,243.5301,3848.0
2023-07-11 13:15:00,252.09,252.09,251.92,252.02,4923.0,243.5494,243.5494,243.3852,243.4818,4923.0
2023-07-11 13:20:00,252.01,252.09,251.66,251.69,13085.0,243.4721,243.5494,243.134,243.163,13085.0
2023-07-11 13:25:00,251.72,251.97,251.7,251.92,9881.0,243.1919,243.4335,243.1726,243.3852,9881.0
2023-07-11 13:30:00,251.87,251.87,251.65,251.86,10525.0,243.3369,243.3369,243.1243,243.3272,10525.0
2023-07-11 13:35:00,251.86,252.17,251.85,252.11,14233.0,243.3272,243.6267,243.3175,243.5687,14233.0
2023-07-11 13:40:00,252.09,252.5,252.0,252.43,9595.0,243.5494,243.9455,243.4624,243.8779,9595.0
2023-07-11 13:45:00,252.42,252.44,252.05,252.42,9629.0,243.8682,243.8875,243.5108,243.8682,9629.0
2023-07-11 13:50:00,252.41,252.45,252.24,252.24,3331.0,243.8586,243.8972,243.6943,243.6943,3331.0
2023-07-11 13:55:00,252.14,252.33,252.05,252.3,10128.0,243.5977,243.7813,243.5108,243.7523,10128.0
2023-07-11 14:00:00,252.29,252.31,252.0,252.01,5466.0,243.7426,243.7619,243.4624,243.4721,5466.0
2023-07-11 14:05:00,252.04,252.37,252.02,252.37,5841.0,243.5011,243.8199,243.4818,243.8199,5841.0
2023-07-11 14:10:00,252.3,252.33,252.08,252.16,5568.0,243.7523,243.7813,243.5397,243.617,5568.0
2023-07-11 14:15:00,252.1,252.16,251.97,252.15,3828.0,243.5591,243.617,243.4335,243.6074,3828.0
2023-07-11 14:20:00,252.07,252.07,251.95,252.02,3109.0,243.5301,243.5301,243.4141,243.4818,3109.0
2023-07-11 14:25:00,252.03,252.38,251.96,252.37,4973.0,243.4914,243.8296,243.4238,243.8199,4973.0
2023-07-11 14:30:00,252.4,252.44,252.23,252.24,3569.0,243.8489,243.8875,243.6847,243.6943,3569.0
2023-07-11 14:35:00,252.29,252.32,252.15,252.25,6161.0,243.7426,243.7716,243.6074,243.704,6161.0
2023-07-11 14:40:00,252.22,252.45,252.21,252.38,4915.0,243.675,243.8972,243.6653,243.8296,4915.0
2023-07-11 14:45:00,252.42,252.5,252.29,252.41,7554.0,243.8682,243.9455,243.7426,243.8586,7554.0
2023-07-11 14:50:00,252.44,252.46,252.31,252.42,3961.0,243.8875,243.9069,243.7619,243.8682,3961.0
2023-07-11 14:55:00,252.4,252.61,252.39,252.61,9851.0,243.8489,244.0518,243.8392,244.0518,9851.0
2023-07-11 15:00:00,252.64,252.86,252.54,252.85,6845.0,244.0808,244.2933,243.9842,244.2837,6845.0
2023-07-11 15:05:00,252.87,252.87,252.57,252.77,6619.0,244.303,244.303,244.0131,244.2064,6619.0
2023-07-11 15:10:00,252.79,252.8,252.56,252.6,5902.0,244.2257,244.2353,244.0035,244.0421,5902.0
2023-07-11 15:15:00,252.56,252.85,252.53,252.85,8242.0,244.0035,244.2837,243.9745,244.2837,8242.0
2023-07-11 15:20:00,252.84,253.17,252.8,253.16,13098.0,244.274,244.5928,244.2353,244.5831,13098.0
2023-07-11 15:25:00,253.14,253.28,253.07,253.11,19240.0,244.5638,244.6991,244.4962,244.5348,19240.0
2023-07-11 15:30:00,253.08,253.1,252.56,252.65,19347.0,244.5059,244.5252,244.0035,244.0904,19347.0
2023-07-11 15:35:00,252.71,252.89,252.6,252.69,25202.0,244.1484,244.3223,244.0421,244.1291,25202.0
2023-07-11 15:40:00,252.66,252.98,252.63,252.87,18966.0,244.1001,244.4092,244.0711,244.303,18966.0
2023-07-11 15:45:00,252.94,253.38,252.91,253.31,29848.0,244.3706,244.7957,244.3416,244.7281,29848.0
2023-07-11 15:50:00,253.38,253.38,252.93,252.94,57037.0,244.7957,244.7957,244.3609,244.3706,57037.0
2023-07-11 15:55:00,252.93,252.99,252.7,252.84,132023.0,244.3609,244.4189,244.1387,244.274,132023.0
2023-07-12 09:30:00,255.49,256.5,255.0,256.5,101735.0,246.8342,247.81,246.3608,247.81,101735.0
2023-07-12 09:35:00,256.53,256.94,255.1,255.17,47043.0,247.839,248.2351,246.4574,246.5251,47043.0
2023-07-12 09:40:00,255.0,255.77,254.69,255.71,30985.0,246.3608,247.1047,246.0613,247.0468,30985.0
2023-07-12 09:45:00,255.51,256.92,255.41,256.46,28390.0,246.8535,248.2158,246.7569,247.7713,28390.0
2023-07-12 09:50:00,256.46,257.23,256.11,257.0,35906.0,247.7713,248.5153,247.4332,248.2931,35906.0
2023-07-12 09:55:00,256.85,257.22,256.29,256.74,20480.0,248.1481,248.5056,247.6071,248.0419,20480.0
2023-07-12 10:00:00,256.78,257.04,256.39,256.92,29033.0,248.0805,248.3317,247.7037,248.2158,29033.0
2023-07-12 10:05:00,256.83,257.3,256.58,256.91,48794.0,248.1288,248.5829,247.8873,248.2061,48794.0
2023-07-12 10:10:00,256.99,257.64,256.91,257.24,35512.0,248.2834,248.9114,248.2061,248.5249,35512.0
2023-07-12 10:15:00,257.37,257.55,256.93,257.0,35480.0,248.6505,248.8244,248.2254,248.2931,35480.0
2023-07-12 10:20:00,257.04,257.06,256.42,256.54,22007.0,248.3317,248.351,247.7327,247.8486,22007.0
2023-07-12 10:25:00,256.44,256.54,255.75,256.37,25523.0,247.752,247.8486,247.0854,247.6844,25523.0
2023-07-12 10:30:00,256.34,256.58,256.05,256.23,20238.0,247.6554,247.8873,247.3752,247.5491,20238.0
2023-07-12 10:35:00,256.31,256.36,255.81,255.99,28471.0,247.6264,247.6747,247.1434,247.3173,28471.0
2023-07-12 10:40:00,255.95,256.26,255.65,256.24,14776.0,247.2786,247.5781,246.9888,247.5588,14776.0
2023-07-12 10:45:00,256.26,256.36,256.0,256.01,14777.0,247.5781,247.6747,247.3269,247.3366,14777.0
2023-07-12 10:50:00,256.07,256.32,255.98,256.14,10534.0,247.3946,247.6361,247.3076,247.4622,10534.0
2023-07-12 10:55:00,256.25,256.49,255.83,256.49,24507.0,247.5685,247.8003,247.1627,247.8003,24507.0
2023-07-12 11:00:00,256.5,256.84,256.42,256.65,9167.0,247.81,248.1385,247.7327,247.9549,9167.0
2023-07-12 11:05:00,256.7,256.7,255.69,255.86,14499.0,248.0032,248.0032,247.0274,247.1917,14499.0
2023-07-12 11:10:00,255.9,255.98,255.66,255.89,12443.0,247.2303,247.3076,246.9985,247.2207,12443.0
2023-07-12 11:15:00,255.82,256.18,255.75,256.01,12353.0,247.153,247.5008,247.0854,247.3366,12353.0
2023-07-12 11:20:00,256.05,256.05,255.21,255.21,23730.0,247.3752,247.3752,246.5637,246.5637,23730.0
2023-07-12 11:25:00,255.18,255.56,255.0,255.4,10202.0,246.5347,246.9018,246.3608,246.7473,10202.0
2023-07-12 11:30:00,255.4,255.57,255.0,255.04,13140.0,246.7473,246.9115,246.3608,246.3995,13140.0
2023-07-12 11:35:00,255.0,255.04,254.5,254.54,19193.0,246.3608,246.3995,245.8778,245.9164,19193.0
2023-07-12 11:40:00,254.39,254.61,253.76,254.53,24804.0,245.7715,245.984,245.1628,245.9067,24804.0
2023-07-12 11:45:00,254.36,254.61,254.2,254.61,14719.0,245.7425,245.984,245.5879,245.984,14719.0
2023-07-12 11:50:00,254.62,254.93,254.39,254.42,13135.0,245.9937,246.2932,245.7715,245.8005,13135.0
2023-07-12 11:55:00,254.42,254.54,253.81,253.92,25448.0,245.8005,245.9164,245.2111,245.3174,25448.0
2023-07-12 12:00:00,253.93,253.93,253.25,253.28,25962.0,245.3271,245.3271,244.6701,244.6991,25962.0
2023-07-12 12:05:00,253.28,253.28,252.79,252.91,22200.0,244.6991,244.6991,244.2257,244.3416,22200.0
2023-07-12 12:10:00,252.78,253.0,252.58,252.84,17718.0,244.216,244.4286,244.0228,244.274,17718.0
2023-07-12 12:15:00,252.81,252.9,251.65,251.73,25597.0,244.245,244.332,243.1243,243.2016,25597.0
2023-07-12 12:20:00,251.73,252.39,251.7,252.35,28787.0,243.2016,243.8392,243.1726,243.8006,28787.0
2023-07-12 12:25:00,252.3,252.4,251.98,252.36,20092.0,243.7523,243.8489,243.4431,243.8103,20092.0
2023-07-12 12:30:00,252.42,252.48,252.14,252.25,13426.0,243.8682,243.9262,243.5977,243.704,13426.0
2023-07-12 12:35:00,252.27,252.34,251.88,252.13,14061.0,243.7233,243.7909,243.3465,243.588,14061.0
2023-07-12 12:40:00,252.12,252.19,251.95,252.01,13259.0,243.5784,243.646,243.4141,243.4721,13259.0
2023-07-12 12:45:00,252.02,252.09,251.69,252.08,15415.0,243.4818,243.5494,243.163,243.5397,15415.0
2023-07-12 12:50:00,252.04,252.16,251.88,251.89,17198.0,243.5011,243.617,243.3465,243.3562,17198.0
2023-07-12 12:55:00,251.96,252.0,251.44,251.53,17704.0,243.4238,243.4624,242.9214,243.0084,17704.0
2023-07-12 13:00:00,251.5,251.9,251.45,251.84,19340.0,242.9794,243.3658,242.9311,243.3079,19340.0
2023-07-12 13:05:00,251.99,252.08,251.66,251.71,11662.0,243.4528,243.5397,243.134,243.1823,11662.0
2023-07-12 13:10:00,251.75,252.08,251.71,251.95,6551.0,243.2209,243.5397,243.1823,243.4141,6551.0
2023-07-12 13:15:00,251.95,252.54,251.95,252.46,9956.0,243.4141,243.9842,243.4141,243.9069,9956.0
2023-07-12 13:20:00,252.43,252.46,252.15,252.22,9838.0,243.8779,243.9069,243.6074,243.675,9838.0
2023-07-12 13:25:00,252.13,252.34,252.11,252.29,6326.0,243.588,243.7909,243.5687,243.7426,6326.0
2023-07-12 13:30:00,252.26,252.71,252.16,252.71,7734.0,243.7136,244.1484,243.617,244.1484,7734.0
2023-07-12 13:35:00,252.63,252.81,252.58,252.65,11825.0,244.0711,244.245,244.0228,244.0904,11825.0
2023-07-12 13:40:00,252.72,252.84,252.68,252.84,10751.0,244.1581,244.274,244.1194,244.274,10751.0
2023-07-12 13:45:00,252.82,253.07,252.76,253.0,15060.0,244.2547,244.4962,244.1967,244.4286,15060.0
2023-07-12 13:50:00,253.04,253.05,252.72,253.05,13214.0,244.4672,244.4769,244.1581,244.4769,13214.0
2023-07-12 13:55:00,253.05,253.07,252.69,252.75,10657.0,244.4769,244.4962,244.1291,244.187,10657.0
2023-07-12 14:00:00,252.83,253.08,252.75,253.07,8671.0,244.2643,244.5059,244.187,244.4962,8671.0
2023-07-12 14:05:00,253.04,253.16,252.98,253.05,7004.0,244.4672,244.5831,244.4092,244.4769,7004.0
2023-07-12 14:10:00,253.09,253.29,253.05,253.23,5804.0,244.5155,244.7087,244.4769,244.6508,5804.0
2023-07-12 14:15:00,253.23,253.28,252.98,253.08,8381.0,244.6508,244.6991,244.4092,244.5059,8381.0
2023-07-12 14:20:00,253.06,253.14,252.96,253.11,8606.0,244.4865,244.5638,244.3899,244.5348,8606.0
2023-07-12 14:25:00,253.07,253.17,252.9,253.04,12752.0,244.4962,244.5928,244.332,244.4672,12752.0
2023-07-12 14:30:00,253.04,253.18,253.0,253.14,7822.0,244.4672,244.6025,244.4286,244.5638,7822.0
2023-07-12 14:35:00,253.09,253.24,253.09,253.15,7038.0,244.5155,244.6604,244.5155,244.5735,7038.0
2023-07-12 14:40:00,253.12,253.12,252.9,253.08,11929.0,244.5445,244.5445,244.332,244.5059,11929.0
2023-07-12 14:45:00,253.07,253.07,252.89,252.97,9720.0,244.4962,244.4962,244.3223,244.3996,9720.0
2023-07-12 14:50:00,252.97,253.05,252.87,252.96,8802.0,244.3996,244.4769,244.303,244.3899,8802.0
2023-07-12 14:55:00,253.0,253.26,252.94,253.14,9292.0,244.4286,244.6798,244.3706,244.5638,9292.0
2023-07-12 15:00:00,253.14,253.24,252.95,253.09,9475.0,244.5638,244.6604,244.3803,244.5155,9475.0
2023-07-12 15:05:00,253.05,253.32,253.05,253.31,8040.0,244.4769,244.7377,244.4769,244.7281,8040.0
2023-07-12 15:10:00,253.25,253.61,253.24,253.55,15641.0,244.6701,245.0179,244.6604,244.9599,15641.0
2023-07-12 15:15:00,253.54,253.6,253.44,253.5,8609.0,244.9503,245.0082,244.8537,244.9116,8609.0
2023-07-12 15:20:00,253.48,253.48,252.89,252.99,12611.0,244.8923,244.8923,244.3223,244.4189,12611.0
2023-07-12 15:25:00,252.99,253.25,252.84,253.16,9091.0,244.4189,244.6701,244.274,244.5831,9091.0
2023-07-12 15:30:00,253.27,253.42,253.21,253.26,9410.0,244.6894,244.8343,244.6315,244.6798,9410.0
2023-07-12 15:35:00,253.29,253.38,253.18,253.24,13930.0,244.7087,244.7957,244.6025,244.6604,13930.0
2023-07-12 15:40:00,253.28,253.54,253.19,253.46,19568.0,244.6991,244.9503,244.6121,244.873,19568.0
2023-07-12 15:45:00,253.48,253.52,253.1,253.14,24500.0,244.8923,244.931,244.5252,244.5638,24500.0
2023-07-12 15:50:00,253.23,253.81,253.0,253.81,71266.0,244.6508,245.2111,244.4286,245.2111,71266.0
2023-07-12 15:55:00,253.78,253.84,253.17,253.66,120190.0,245.1821,245.2401,244.5928,245.0662,120190.0
2023-07-13 09:30:00,254.56,255.13,254.15,254.98,55856.0,245.9357,246.4864,245.5396,246.3415,55856.0
2023-07-13 09:35:00,254.91,254.91,252.95,252.95,23702.0,246.2739,246.2739,244.3803,244.3803,23702.0
2023-07-13 09:40:00,252.76,254.16,252.74,253.78,38953.0,244.1967,245.5493,244.1774,245.1821,38953.0
2023-07-13 09:45:00,253.75,254.94,253.63,254.71,16654.0,245.1532,246.3028,245.0372,246.0806,16654.0
2023-07-13 09:50:00,254.76,255.15,254.58,254.86,15770.0,246.1289,246.5057,245.955,246.2256,15770.0
2023-07-13 09:55:00,254.84,255.6,254.51,255.44,9990.0,246.2062,246.9405,245.8874,246.7859,9990.0
2023-07-13 10:00:00,255.38,255.41,254.85,255.28,12305.0,246.7279,246.7569,246.2159,246.6313,12305.0
2023-07-13 10:05:00,255.35,255.48,254.86,255.05,12460.0,246.699,246.8245,246.2256,246.4091,12460.0
2023-07-13 10:10:00,255.09,255.25,254.81,255.17,8560.0,246.4478,246.6023,246.1772,246.5251,8560.0
2023-07-13 10:15:00,255.14,255.23,254.84,255.07,10016.0,246.4961,246.583,246.2062,246.4284,10016.0
2023-07-13 10:20:00,254.98,255.23,254.7,255.23,8315.0,246.3415,246.583,246.071,246.583,8315.0
2023-07-13 10:25:00,255.3,255.58,255.18,255.55,27645.0,246.6506,246.9212,246.5347,246.8922,27645.0
2023-07-13 10:30:00,255.46,255.67,255.24,255.51,19849.0,246.8052,247.0081,246.5927,246.8535,19849.0
2023-07-13 10:35:00,255.51,255.65,255.23,255.3,9580.0,246.8535,246.9888,246.583,246.6506,9580.0
2023-07-13 10:40:00,255.17,255.24,254.97,255.01,9919.0,246.5251,246.5927,246.3318,246.3705,9919.0
2023-07-13 10:45:00,255.02,255.31,254.98,255.15,16728.0,246.3801,246.6603,246.3415,246.5057,16728.0
2023-07-13 10:50:00,255.13,255.15,254.5,254.52,25449.0,246.4864,246.5057,245.8778,245.8971,25449.0
2023-07-13 10:55:00,254.5,254.95,254.36,254.95,13753.0,245.8778,246.3125,245.7425,246.3125,13753.0
2023-07-13 11:00:00,255.06,255.19,254.9,255.02,16007.0,246.4188,246.5444,246.2642,246.3801,16007.0
2023-07-13 11:05:00,255.05,255.05,254.51,254.58,15161.0,246.4091,246.4091,245.8874,245.955,15161.0
2023-07-13 11:10:00,254.62,254.85,254.4,254.4,8622.0,245.9937,246.2159,245.7811,245.7811,8622.0
2023-07-13 11:15:00,254.5,254.69,254.5,254.57,9681.0,245.8778,246.0613,245.8778,245.9454,9681.0
2023-07-13 11:20:00,254.56,255.12,254.55,254.8,8324.0,245.9357,246.4767,245.9261,246.1676,8324.0
2023-07-13 11:25:00,254.9,255.2,254.73,254.85,9780.0,246.2642,246.554,246.1,246.2159,9780.0
2023-07-13 11:30:00,254.85,254.88,254.55,254.6,7337.0,246.2159,246.2449,245.9261,245.9744,7337.0
2023-07-13 11:35:00,254.6,255.07,254.6,255.07,8899.0,245.9744,246.4284,245.9744,246.4284,8899.0
2023-07-13 11:40:00,255.08,255.32,254.9,255.15,12759.0,246.4381,246.67,246.2642,246.5057,12759.0
2023-07-13 11:45:00,255.27,255.32,255.15,255.15,6025.0,246.6217,246.67,246.5057,246.5057,6025.0
2023-07-13 11:50:00,255.14,255.3,255.09,255.3,4072.0,246.4961,246.6506,246.4478,246.6506,4072.0
2023-07-13 11:55:00,255.27,255.45,255.24,255.35,11152.0,246.6217,246.7956,246.5927,246.699,11152.0
2023-07-13 12:00:00,255.34,255.41,255.16,255.41,6487.0,246.6893,246.7569,246.5154,246.7569,6487.0
2023-07-13 12:05:00,255.39,255.42,255.2,255.22,7046.0,246.7376,246.7666,246.554,246.5734,7046.0
2023-07-13 12:10:00,255.22,255.24,254.96,255.02,7339.0,246.5734,246.5927,246.3222,246.3801,7339.0
2023-07-13 12:15:00,255.06,255.58,255.01,255.52,11364.0,246.4188,246.9212,246.3705,246.8632,11364.0
2023-07-13 12:20:00,255.58,255.73,255.54,255.72,8589.0,246.9212,247.0661,246.8825,247.0564,8589.0
2023-07-13 12:25:00,255.63,255.71,255.49,255.56,7275.0,246.9695,247.0468,246.8342,246.9018,7275.0
2023-07-13 12:30:00,255.55,255.89,255.55,255.88,8731.0,246.8922,247.2207,246.8922,247.211,8731.0
2023-07-13 12:35:00,255.95,256.13,255.77,255.8,15266.0,247.2786,247.4525,247.1047,247.1337,15266.0
2023-07-13 12:40:00,255.88,256.05,255.81,255.99,10914.0,247.211,247.3752,247.1434,247.3173,10914.0
2023-07-13 12:45:00,256.0,256.04,255.72,255.72,3178.0,247.3269,247.3656,247.0564,247.0564,3178.0
2023-07-13 12:50:00,255.78,256.08,255.69,255.74,7201.0,247.1144,247.4042,247.0274,247.0757,7201.0
2023-07-13 12:55:00,255.72,255.72,255.45,255.7,7419.0,247.0564,247.0564,246.7956,247.0371,7419.0
2023-07-13 13:00:00,255.74,255.79,255.49,255.54,6889.0,247.0757,247.124,246.8342,246.8825,6889.0
2023-07-13 13:05:00,255.47,255.56,255.3,255.37,4173.0,246.8149,246.9018,246.6506,246.7183,4173.0
2023-07-13 13:10:00,255.31,255.62,255.27,255.62,6726.0,246.6603,246.9598,246.6217,246.9598,6726.0
2023-07-13 13:15:00,255.7,255.94,255.63,255.93,5518.0,247.0371,247.269,246.9695,247.2593,5518.0
2023-07-13 13:20:00,255.95,256.17,255.88,256.09,10867.0,247.2786,247.4912,247.211,247.4139,10867.0
2023-07-13 13:25:00,256.16,256.16,255.97,255.99,4899.0,247.4815,247.4815,247.2979,247.3173,4899.0
2023-07-13 13:30:00,256.04,256.06,255.89,255.89,7020.0,247.3656,247.3849,247.2207,247.2207,7020.0
2023-07-13 13:35:00,255.86,255.88,255.57,255.69,9399.0,247.1917,247.211,246.9115,247.0274,9399.0
2023-07-13 13:40:00,255.69,255.74,255.37,255.41,10279.0,247.0274,247.0757,246.7183,246.7569,10279.0
2023-07-13 13:45:00,255.45,255.6,255.42,255.54,15017.0,246.7956,246.9405,246.7666,246.8825,15017.0
2023-07-13 13:50:00,255.59,255.61,255.34,255.37,6552.0,246.9308,246.9501,246.6893,246.7183,6552.0
2023-07-13 13:55:00,255.45,255.53,255.3,255.34,6545.0,246.7956,246.8729,246.6506,246.6893,6545.0
2023-07-13 14:00:00,255.36,255.63,255.33,255.59,5327.0,246.7086,246.9695,246.6796,246.9308,5327.0
2023-07-13 14:05:00,255.56,255.72,255.47,255.54,9943.0,246.9018,247.0564,246.8149,246.8825,9943.0
2023-07-13 14:10:00,255.57,255.66,255.37,255.39,5704.0,246.9115,246.9985,246.7183,246.7376,5704.0
2023-07-13 14:15:00,255.39,255.82,255.38,255.73,14650.0,246.7376,247.153,246.7279,247.0661,14650.0
2023-07-13 14:20:00,255.76,255.83,255.68,255.7,3003.0,247.0951,247.1627,247.0178,247.0371,3003.0
2023-07-13 14:25:00,255.66,255.7,255.53,255.63,6598.0,246.9985,247.0371,246.8729,246.9695,6598.0
2023-07-13 14:30:00,255.63,255.86,255.62,255.82,4160.0,246.9695,247.1917,246.9598,247.153,4160.0
2023-07-13 14:35:00,255.79,255.9,255.55,255.56,6066.0,247.124,247.2303,246.8922,246.9018,6066.0
2023-07-13 14:40:00,255.56,255.71,255.52,255.69,6686.0,246.9018,247.0468,246.8632,247.0274,6686.0
2023-07-13 14:45:00,255.7,255.87,255.7,255.81,6309.0,247.0371,247.2013,247.0371,247.1434,6309.0
2023-07-13 14:50:00,255.82,255.88,255.56,255.56,10092.0,247.153,247.211,246.9018,246.9018,10092.0
2023-07-13 14:55:00,255.61,256.09,255.61,256.09,11328.0,246.9501,247.4139,246.9501,247.4139,11328.0
2023-07-13 15:00:00,256.1,256.19,255.79,255.89,7056.0,247.4235,247.5105,247.124,247.2207,7056.0
2023-07-13 15:05:00,255.9,255.9,255.65,255.73,5032.0,247.2303,247.2303,246.9888,247.0661,5032.0
2023-07-13 15:10:00,255.69,256.15,255.69,255.98,11704.0,247.0274,247.4719,247.0274,247.3076,11704.0
2023-07-13 15:15:00,255.95,256.0,255.59,255.7,7572.0,247.2786,247.3269,246.9308,247.0371,7572.0
2023-07-13 15:20:00,255.72,255.94,255.64,255.82,9420.0,247.0564,247.269,246.9791,247.153,9420.0
2023-07-13 15:25:00,255.78,256.07,255.76,256.0,8813.0,247.1144,247.3946,247.0951,247.3269,8813.0
2023-07-13 15:30:00,255.99,256.09,255.8,255.84,17176.0,247.3173,247.4139,247.1337,247.1724,17176.0
2023-07-13 15:35:00,255.78,255.94,255.68,255.91,21331.0,247.1144,247.269,247.0178,247.24,21331.0
2023-07-13 15:40:00,255.91,256.4,255.85,256.36,21228.0,247.24,247.7134,247.182,247.6747,21228.0
2023-07-13 15:45:00,256.38,256.46,256.13,256.17,24435.0,247.6941,247.7713,247.4525,247.4912,24435.0
2023-07-13 15:50:00,256.23,256.34,256.03,256.07,44280.0,247.5491,247.6554,247.3559,247.3946,44280.0
2023-07-13 15:55:00,256.05,256.17,255.81,255.86,80793.0,247.3752,247.4912,247.1434,247.1917,80793.0
2023-07-14 09:30:00,256.48,256.48,255.5,255.53,41876.0,247.7907,247.7907,246.8439,246.8729,41876.0
2023-07-14 09:35:00,255.49,256.15,254.7,255.28,18727.0,246.8342,247.4719,246.071,246.6313,18727.0
2023-07-14 09:40:00,255.2,255.3,254.13,254.39,22461.0,246.554,246.6506,245.5203,245.7715,22461.0
2023-07-14 09:45:00,254.48,254.96,254.21,254.69,18562.0,245.8584,246.3222,245.5976,246.0613,18562.0
2023-07-14 09:50:00,254.73,255.04,254.41,254.93,15115.0,246.1,246.3995,245.7908,246.2932,15115.0
2023-07-14 09:55:00,254.94,255.14,254.65,254.94,11348.0,246.3028,246.4961,246.0227,246.3028,11348.0
2023-07-14 10:00:00,254.74,254.8,254.07,254.38,14926.0,246.1096,246.1676,245.4623,245.7618,14926.0
2023-07-14 10:05:00,254.26,255.17,254.25,254.89,18520.0,245.6459,246.5251,245.6362,246.2545,18520.0
2023-07-14 10:10:00,255.02,255.14,254.67,255.05,13919.0,246.3801,246.4961,246.042,246.4091,13919.0
2023-07-14 10:15:00,254.96,255.01,254.5,254.5,18677.0,246.3222,246.3705,245.8778,245.8778,18677.0
2023-07-14 10:20:00,254.53,254.77,254.43,254.72,15209.0,245.9067,246.1386,245.8101,246.0903,15209.0
2023-07-14 10:25:00,254.66,254.77,254.26,254.42,32027.0,246.0323,246.1386,245.6459,245.8005,32027.0
2023-07-14 10:30:00,254.36,254.46,253.78,254.0,24931.0,245.7425,245.8391,245.1821,245.3947,24931.0
2023-07-14 10:35:00,253.95,254.1,253.38,253.59,24444.0,245.3464,245.4913,244.7957,244.9986,24444.0
2023-07-14 10:40:00,253.63,254.02,253.36,253.48,19611.0,245.0372,245.414,244.7764,244.8923,19611.0
2023-07-14 10:45:00,253.51,253.63,252.91,253.14,27152.0,244.9213,245.0372,244.3416,244.5638,27152.0
2023-07-14 10:50:00,253.21,253.79,253.21,253.79,9235.0,244.6315,245.1918,244.6315,245.1918,9235.0
2023-07-14 10:55:00,253.83,254.1,253.77,253.84,11943.0,245.2305,245.4913,245.1725,245.2401,11943.0
2023-07-14 11:00:00,253.89,254.0,253.4,253.86,6116.0,245.2884,245.3947,244.815,245.2594,6116.0
2023-07-14 11:05:00,253.78,254.01,253.6,253.94,5655.0,245.1821,245.4044,245.0082,245.3367,5655.0
2023-07-14 11:10:00,253.99,254.17,253.78,253.78,7027.0,245.385,245.5589,245.1821,245.1821,7027.0
2023-07-14 11:15:00,253.92,254.2,253.84,254.09,5881.0,245.3174,245.5879,245.2401,245.4816,5881.0
2023-07-14 11:20:00,254.15,254.28,253.9,254.04,5837.0,245.5396,245.6652,245.2981,245.4333,5837.0
2023-07-14 11:25:00,254.16,254.42,254.12,254.16,6573.0,245.5493,245.8005,245.5106,245.5493,6573.0
2023-07-14 11:30:00,254.17,254.26,253.92,253.97,6073.0,245.5589,245.6459,245.3174,245.3657,6073.0
2023-07-14 11:35:00,254.01,254.32,254.01,254.24,7782.0,245.4044,245.7038,245.4044,245.6266,7782.0
2023-07-14 11:40:00,254.23,254.26,253.97,254.12,6538.0,245.6169,245.6459,245.3657,245.5106,6538.0
2023-07-14 11:45:00,254.13,254.18,253.72,253.89,6215.0,245.5203,245.5686,245.1242,245.2884,6215.0
2023-07-14 11:50:00,253.83,254.18,253.7,254.18,9359.0,245.2305,245.5686,245.1049,245.5686,9359.0
2023-07-14 11:55:00,254.14,254.55,254.06,254.54,12017.0,245.5299,245.9261,245.4527,245.9164,12017.0
2023-07-14 12:00:00,254.59,254.76,254.32,254.41,6992.0,245.9647,246.1289,245.7038,245.7908,6992.0
2023-07-14 12:05:00,254.3,254.46,254.22,254.25,8187.0,245.6845,245.8391,245.6072,245.6362,8187.0
2023-07-14 12:10:00,254.16,254.34,254.08,254.31,8193.0,245.5493,245.7232,245.472,245.6942,8193.0
2023-07-14 12:15:00,254.26,254.42,254.21,254.35,9099.0,245.6459,245.8005,245.5976,245.7328,9099.0
2023-07-14 12:20:00,254.3,254.43,254.27,254.36,4717.0,245.6845,245.8101,245.6555,245.7425,4717.0
2023-07-14 12:25:00,254.39,254.43,254.11,254.11,7663.0,245.7715,245.8101,245.501,245.501,7663.0
2023-07-14 12:30:00,254.16,254.3,254.11,254.18,5574.0,245.5493,245.6845,245.501,245.5686,5574.0
2023-07-14 12:35:00,254.2,254.52,254.2,254.37,8654.0,245.5879,245.8971,245.5879,245.7522,8654.0
2023-07-14 12:40:00,254.41,254.61,254.34,254.61,6360.0,245.7908,245.984,245.7232,245.984,6360.0
2023-07-14 12:45:00,254.64,254.75,254.42,254.5,3212.0,246.013,246.1193,245.8005,245.8778,3212.0
2023-07-14 12:50:00,254.55,254.55,254.4,254.45,2343.0,245.9261,245.9261,245.7811,245.8294,2343.0
2023-07-14 12:55:00,254.48,254.5,254.34,254.37,2645.0,245.8584,245.8778,245.7232,245.7522,2645.0
2023-07-14 13:00:00,254.39,254.47,254.09,254.17,20002.0,245.7715,245.8488,245.4816,245.5589,20002.0
2023-07-14 13:05:00,254.28,254.34,254.05,254.2,4421.0,245.6652,245.7232,245.443,245.5879,4421.0
2023-07-14 13:10:00,254.15,254.49,254.15,254.46,5584.0,245.5396,245.8681,245.5396,245.8391,5584.0
2023-07-14 13:15:00,254.48,254.75,254.48,254.7,6618.0,245.8584,246.1193,245.8584,246.071,6618.0
2023-07-14 13:20:00,254.66,254.88,254.51,254.51,4369.0,246.0323,246.2449,245.8874,245.8874,4369.0
2023-07-14 13:25:00,254.52,254.67,254.39,254.67,7785.0,245.8971,246.042,245.7715,246.042,7785.0
2023-07-14 13:30:00,254.68,254.87,254.61,254.62,8327.0,246.0517,246.2352,245.984,245.9937,8327.0
2023-07-14 13:35:00,254.7,254.8,254.68,254.78,8261.0,246.071,246.1676,246.0517,246.1483,8261.0
2023-07-14 13:40:00,254.77,254.97,254.7,254.83,6042.0,246.1386,246.3318,246.071,246.1966,6042.0
2023-07-14 13:45:00,254.79,255.25,254.76,255.25,8230.0,246.1579,246.6023,246.1289,246.6023,8230.0
2023-07-14 13:50:00,255.19,255.41,255.13,255.41,8915.0,246.5444,246.7569,246.4864,246.7569,8915.0
2023-07-14 13:55:00,255.44,255.58,255.29,255.34,16087.0,246.7859,246.9212,246.641,246.6893,16087.0
2023-07-14 14:00:00,255.33,255.53,255.27,255.53,12704.0,246.6796,246.8729,246.6217,246.8729,12704.0
2023-07-14 14:05:00,255.51,255.63,255.46,255.59,10715.0,246.8535,246.9695,246.8052,246.9308,10715.0
2023-07-14 14:10:00,255.57,255.61,255.43,255.45,11498.0,246.9115,246.9501,246.7762,246.7956,11498.0
2023-07-14 14:15:00,255.44,255.76,255.4,255.68,12318.0,246.7859,247.0951,246.7473,247.0178,12318.0
2023-07-14 14:20:00,255.69,255.78,255.38,255.55,13980.0,247.0274,247.1144,246.7279,246.8922,13980.0
2023-07-14 14:25:00,255.49,255.74,255.44,255.71,14604.0,246.8342,247.0757,246.7859,247.0468,14604.0
2023-07-14 14:30:00,255.69,255.69,255.25,255.36,9202.0,247.0274,247.0274,246.6023,246.7086,9202.0
2023-07-14 14:35:00,255.37,255.46,255.2,255.46,8169.0,246.7183,246.8052,246.554,246.8052,8169.0
2023-07-14 14:40:00,255.45,255.51,255.33,255.39,8800.0,246.7956,246.8535,246.6796,246.7376,8800.0
2023-07-14 14:45:00,255.38,255.43,255.2,255.24,8242.0,246.7279,246.7762,246.554,246.5927,8242.0
2023-07-14 14:50:00,255.26,255.44,255.16,255.42,7607.0,246.612,246.7859,246.5154,246.7666,7607.0
2023-07-14 14:55:00,255.41,255.45,255.14,255.31,10310.0,246.7569,246.7956,246.4961,246.6603,10310.0
2023-07-14 15:00:00,255.27,255.31,254.82,255.08,9330.0,246.6217,246.6603,246.1869,246.4381,9330.0
2023-07-14 15:05:00,255.12,255.24,254.98,255.22,13311.0,246.4767,246.5927,246.3415,246.5734,13311.0
2023-07-14 15:10:00,255.22,255.4,255.09,255.36,15334.0,246.5734,246.7473,246.4478,246.7086,15334.0
2023-07-14 15:15:00,255.4,255.64,255.35,255.57,10890.0,246.7473,246.9791,246.699,246.9115,10890.0
2023-07-14 15:20:00,255.61,255.67,255.51,255.55,9045.0,246.9501,247.0081,246.8535,246.8922,9045.0
2023-07-14 15:25:00,255.55,255.69,255.51,255.61,10181.0,246.8922,247.0274,246.8535,246.9501,10181.0
2023-07-14 15:30:00,255.63,255.71,255.51,255.62,18155.0,246.9695,247.0468,246.8535,246.9598,18155.0
2023-07-14 15:35:00,255.63,255.82,255.59,255.78,17506.0,246.9695,247.153,246.9308,247.1144,17506.0
2023-07-14 15:40:00,255.81,255.86,255.57,255.62,10268.0,247.1434,247.1917,246.9115,246.9598,10268.0
2023-07-14 15:45:00,255.62,255.81,255.54,255.64,31084.0,246.9598,247.1434,246.8825,246.9791,31084.0
2023-07-14 15:50:00,255.63,255.94,255.53,255.82,41547.0,246.9695,247.269,246.8729,247.153,41547.0
2023-07-14 15:55:00,255.8,255.95,255.38,255.7,81737.0,247.1337,247.2786,246.7279,247.0371,81737.0
2023-07-17 09:30:00,254.27,254.94,253.43,253.5,146305.0,245.6555,246.3028,244.844,244.9116,146305.0
2023-07-17 09:35:00,253.44,254.32,252.01,254.17,86128.0,244.8537,245.7038,243.4721,245.5589,86128.0
2023-07-17 09:40:00,254.18,254.98,253.86,254.18,55073.0,245.5686,246.3415,245.2594,245.5686,55073.0
2023-07-17 09:45:00,254.29,255.88,254.29,255.69,72459.0,245.6749,247.211,245.6749,247.0274,72459.0
2023-07-17 09:50:00,255.69,256.71,255.54,256.32,40441.0,247.0274,248.0129,246.8825,247.6361,40441.0
2023-07-17 09:55:00,256.28,256.44,255.4,255.45,23386.0,247.5974,247.752,246.7473,246.7956,23386.0
2023-07-17 10:00:00,255.6,256.34,255.49,255.78,18396.0,246.9405,247.6554,246.8342,247.1144,18396.0
2023-07-17 10:05:00,255.72,256.53,255.71,256.03,18257.0,247.0564,247.839,247.0468,247.3559,18257.0
2023-07-17 10:10:00,255.95,256.14,255.62,255.99,13939.0,247.2786,247.4622,246.9598,247.3173,13939.0
2023-07-17 10:15:00,256.1,256.36,255.82,256.12,11850.0,247.4235,247.6747,247.153,247.4429,11850.0
2023-07-17 10:20:00,256.09,256.31,255.94,256.21,11830.0,247.4139,247.6264,247.269,247.5298,11830.0
2023-07-17 10:25:00,256.11,256.11,255.62,255.96,10006.0,247.4332,247.4332,246.9598,247.2883,10006.0
2023-07-17 10:30:00,256.13,256.38,255.77,255.83,19400.0,247.4525,247.6941,247.1047,247.1627,19400.0
2023-07-17 10:35:00,255.85,256.4,255.64,256.22,15849.0,247.182,247.7134,246.9791,247.5395,15849.0
2023-07-17 10:40:00,256.26,256.57,256.22,256.5,6123.0,247.5781,247.8776,247.5395,247.81,6123.0
2023-07-17 10:45:00,256.55,256.92,256.55,256.89,12675.0,247.8583,248.2158,247.8583,248.1868,12675.0
2023-07-17 10:50:00,256.81,257.05,256.61,256.94,13566.0,248.1095,248.3414,247.9163,248.2351,13566.0
2023-07-17 10:55:00,256.96,256.96,256.52,256.59,9474.0,248.2544,248.2544,247.8293,247.8969,9474.0
2023-07-17 11:00:00,256.6,256.92,256.56,256.85,20483.0,247.9066,248.2158,247.868,248.1481,20483.0
2023-07-17 11:05:00,256.85,257.03,256.78,257.0,10877.0,248.1481,248.322,248.0805,248.2931,10877.0
2023-07-17 11:10:00,256.97,257.11,256.87,256.93,16926.0,248.2641,248.3993,248.1675,248.2254,16926.0
2023-07-17 11:15:00,256.91,257.28,256.9,257.22,10030.0,248.2061,248.5636,248.1964,248.5056,10030.0
2023-07-17 11:20:00,257.17,257.56,257.06,257.5,18227.0,248.4573,248.8341,248.351,248.7761,18227.0
2023-07-17 11:25:00,257.44,257.55,257.28,257.47,7698.0,248.7181,248.8244,248.5636,248.7471,7698.0
2023-07-17 11:30:00,257.37,257.47,257.27,257.43,9124.0,248.6505,248.7471,248.5539,248.7085,9124.0
2023-07-17 11:35:00,257.55,257.79,257.51,257.6,15474.0,248.8244,249.0563,248.7858,248.8727,15474.0
2023-07-17 11:40:00,257.62,257.72,257.51,257.59,11175.0,248.892,248.9887,248.7858,248.8631,11175.0
2023-07-17 11:45:00,257.55,257.81,257.55,257.74,15979.0,248.8244,249.0756,248.8244,249.008,15979.0
2023-07-17 11:50:00,257.69,257.79,257.4,257.46,9009.0,248.9597,249.0563,248.6795,248.7375,9009.0
2023-07-17 11:55:00,257.38,257.69,257.36,257.54,6747.0,248.6602,248.9597,248.6409,248.8148,6747.0
2023-07-17 12:00:00,257.62,257.68,257.37,257.61,14935.0,248.892,248.95,248.6505,248.8824,14935.0
2023-07-17 12:05:00,257.54,257.77,257.54,257.72,7520.0,248.8148,249.037,248.8148,248.9887,7520.0
2023-07-17 12:10:00,257.72,258.13,257.63,257.7,18956.0,248.9887,249.3848,248.9017,248.9693,18956.0
2023-07-17 12:15:00,257.63,257.64,257.47,257.54,5879.0,248.9017,248.9114,248.7471,248.8148,5879.0
2023-07-17 12:20:00,257.52,257.52,257.19,257.37,7960.0,248.7954,248.7954,248.4766,248.6505,7960.0
2023-07-17 12:25:00,257.4,257.53,257.31,257.48,10434.0,248.6795,248.8051,248.5926,248.7568,10434.0
2023-07-17 12:30:00,257.54,257.72,257.45,257.72,17062.0,248.8148,248.9887,248.7278,248.9887,17062.0
2023-07-17 12:35:00,257.65,257.7,257.48,257.69,9552.0,248.921,248.9693,248.7568,248.9597,9552.0
2023-07-17 12:40:00,257.72,258.04,257.69,257.98,14896.0,248.9887,249.2978,248.9597,249.2399,14896.0
2023-07-17 12:45:00,258.0,258.06,257.76,257.76,11462.0,249.2592,249.3171,249.0273,249.0273,11462.0
2023-07-17 12:50:00,257.72,257.95,257.72,257.94,5486.0,248.9887,249.2109,248.9887,249.2012,5486.0
2023-07-17 12:55:00,257.88,258.06,257.88,258.06,5729.0,249.1432,249.3171,249.1432,249.3171,5729.0
2023-07-17 13:00:00,258.03,258.21,257.9,257.96,11484.0,249.2882,249.4621,249.1626,249.2205,11484.0
2023-07-17 13:05:00,257.95,258.26,257.95,258.22,20907.0,249.2109,249.5104,249.2109,249.4717,20907.0
2023-07-17 13:10:00,258.22,258.43,258.1,258.43,9360.0,249.4717,249.6746,249.3558,249.6746,9360.0
2023-07-17 13:15:00,258.41,258.53,258.25,258.42,11029.0,249.6553,249.7712,249.5007,249.6649,11029.0
2023-07-17 13:20:00,258.42,258.61,258.29,258.58,11214.0,249.6649,249.8485,249.5393,249.8195,11214.0
2023-07-17 13:25:00,258.62,258.79,258.61,258.61,16740.0,249.8582,250.0224,249.8485,249.8485,16740.0
2023-07-17 13:30:00,258.57,258.67,258.44,258.55,10807.0,249.8099,249.9065,249.6843,249.7905,10807.0
2023-07-17 13:35:00,258.55,258.65,258.41,258.48,7310.0,249.7905,249.8872,249.6553,249.7229,7310.0
2023-07-17 13:40:00,258.54,258.54,258.26,258.53,5531.0,249.7809,249.7809,249.5104,249.7712,5531.0
2023-07-17 13:45:00,258.56,258.85,258.51,258.8,23212.0,249.8002,250.0804,249.7519,250.0321,23212.0
2023-07-17 13:50:00,258.77,258.82,258.21,258.21,5367.0,250.0031,250.0514,249.4621,249.4621,5367.0
2023-07-17 13:55:00,258.17,258.29,258.01,258.05,9647.0,249.4234,249.5393,249.2688,249.3075,9647.0
2023-07-17 14:00:00,258.0,258.15,257.8,257.95,8607.0,249.2592,249.4041,249.0659,249.2109,8607.0
2023-07-17 14:05:00,257.97,257.98,257.75,257.88,4972.0,249.2302,249.2399,249.0176,249.1432,4972.0
2023-07-17 14:10:00,257.83,257.96,257.78,257.85,7899.0,249.0949,249.2205,249.0466,249.1143,7899.0
2023-07-17 14:15:00,257.82,257.92,257.8,257.84,7451.0,249.0853,249.1819,249.0659,249.1046,7451.0
2023-07-17 14:20:00,257.81,258.23,257.7,258.18,11092.0,249.0756,249.4814,248.9693,249.4331,11092.0
2023-07-17 14:25:00,258.24,258.29,258.02,258.03,10257.0,249.491,249.5393,249.2785,249.2882,10257.0
2023-07-17 14:30:00,258.05,258.08,257.72,257.75,10461.0,249.3075,249.3365,248.9887,249.0176,10461.0
2023-07-17 14:35:00,257.79,257.8,257.5,257.52,10819.0,249.0563,249.0659,248.7761,248.7954,10819.0
2023-07-17 14:40:00,257.48,257.72,257.34,257.72,9372.0,248.7568,248.9887,248.6215,248.9887,9372.0
2023-07-17 14:45:00,257.75,257.76,257.6,257.7,4290.0,249.0176,249.0273,248.8727,248.9693,4290.0
2023-07-17 14:50:00,257.78,257.96,257.7,257.95,10196.0,249.0466,249.2205,248.9693,249.2109,10196.0
2023-07-17 14:55:00,257.99,258.08,257.86,257.91,5601.0,249.2495,249.3365,249.1239,249.1722,5601.0
2023-07-17 15:00:00,257.92,258.1,257.89,258.05,9834.0,249.1819,249.3558,249.1529,249.3075,9834.0
2023-07-17 15:05:00,258.0,258.01,257.79,257.87,7994.0,249.2592,249.2688,249.0563,249.1336,7994.0
2023-07-17 15:10:00,257.86,258.15,257.86,258.13,8324.0,249.1239,249.4041,249.1239,249.3848,8324.0
2023-07-17 15:15:00,258.1,258.6,257.9,258.58,21351.0,249.3558,249.8388,249.1626,249.8195,21351.0
2023-07-17 15:20:00,258.62,258.73,258.27,258.43,15604.0,249.8582,249.9644,249.52,249.6746,15604.0
2023-07-17 15:25:00,258.48,258.54,258.34,258.38,13204.0,249.7229,249.7809,249.5877,249.6263,13204.0
2023-07-17 15:30:00,258.37,258.48,257.86,258.1,20206.0,249.6166,249.7229,249.1239,249.3558,20206.0
2023-07-17 15:35:00,258.12,258.34,258.09,258.27,25228.0,249.3751,249.5877,249.3461,249.52,25228.0
2023-07-17 15:40:00,258.27,258.31,258.1,258.1,21295.0,249.52,249.5587,249.3558,249.3558,21295.0
2023-07-17 15:45:00,258.12,258.12,257.81,257.84,35827.0,249.3751,249.3751,249.0756,249.1046,35827.0
2023-07-17 15:50:00,257.82,257.88,257.44,257.8,40754.0,249.0853,249.1432,248.7181,249.0659,40754.0
2023-07-17 15:55:00,257.75,257.81,257.39,257.41,92295.0,249.0176,249.0756,248.6698,248.6892,92295.0
2023-07-18 09:30:00,257.63,258.88,256.93,258.69,75727.0,248.9017,250.1094,248.2254,249.9258,75727.0
2023-07-18 09:35:00,258.56,259.39,258.47,258.48,41627.0,249.8002,250.6021,249.7133,249.7229,41627.0
2023-07-18 09:40:00,258.51,259.53,258.41,259.19,22061.0,249.7519,250.7373,249.6553,250.4089,22061.0
2023-07-18 09:45:00,259.32,259.47,258.84,259.05,19175.0,250.5345,250.6794,250.0707,250.2736,19175.0
2023-07-18 09:50:00,258.9,259.5,258.82,259.22,17182.0,250.1287,250.7084,250.0514,250.4378,17182.0
2023-07-18 09:55:00,259.11,259.93,259.07,259.72,21766.0,250.3316,251.1238,250.2929,250.9209,21766.0
2023-07-18 10:00:00,259.83,260.38,259.63,260.31,56672.0,251.0272,251.5585,250.834,251.4909,56672.0
2023-07-18 10:05:00,260.3,260.57,260.11,260.42,14961.0,251.4813,251.7421,251.2977,251.5972,14961.0
2023-07-18 10:10:00,260.4,261.0,260.4,260.89,33925.0,251.5779,252.1575,251.5779,252.0513,33925.0
2023-07-18 10:15:00,260.92,261.05,260.42,260.94,46906.0,252.0802,252.2058,251.5972,252.0996,46906.0
2023-07-18 10:20:00,260.86,261.59,260.77,261.52,36628.0,252.0223,252.7275,251.9353,252.6599,36628.0
2023-07-18 10:25:00,261.55,261.89,261.45,261.89,48665.0,252.6889,253.0174,252.5923,253.0174,48665.0
2023-07-18 10:30:00,261.9,262.2,261.59,261.74,47496.0,253.027,253.3169,252.7275,252.8725,47496.0
2023-07-18 10:35:00,261.79,262.04,261.66,262.04,48520.0,252.9208,253.1623,252.7952,253.1623,48520.0
2023-07-18 10:40:00,262.05,262.2,261.43,261.55,28481.0,253.172,253.3169,252.573,252.6889,28481.0
2023-07-18 10:45:00,261.5,262.24,261.49,262.14,27491.0,252.6406,253.3555,252.6309,253.2589,27491.0
2023-07-18 10:50:00,262.19,262.68,262.18,262.68,25139.0,253.3072,253.7806,253.2976,253.7806,25139.0
2023-07-18 10:55:00,262.69,263.11,262.56,262.56,40920.0,253.7903,254.1961,253.6647,253.6647,40920.0
2023-07-18 11:00:00,262.6,262.78,262.34,262.62,33193.0,253.7033,253.8772,253.4521,253.7227,33193.0
2023-07-18 11:05:00,262.57,262.8,262.43,262.56,20479.0,253.6743,253.8966,253.5391,253.6647,20479.0
2023-07-18 11:10:00,262.52,262.91,262.52,262.91,22570.0,253.626,254.0028,253.626,254.0028,22570.0
2023-07-18 11:15:00,262.91,263.0,262.3,262.46,22489.0,254.0028,254.0898,253.4135,253.5681,22489.0
2023-07-18 11:20:00,262.46,263.1,262.45,262.96,40458.0,253.5681,254.1864,253.5584,254.0511,40458.0
2023-07-18 11:25:00,262.98,263.38,262.83,263.31,23354.0,254.0705,254.4569,253.9255,254.3893,23354.0
2023-07-18 11:30:00,263.37,263.37,262.63,262.69,25720.0,254.4472,254.4472,253.7323,253.7903,25720.0
2023-07-18 11:35:00,262.63,262.83,262.37,262.5,18477.0,253.7323,253.9255,253.4811,253.6067,18477.0
2023-07-18 11:40:00,262.51,262.55,261.44,261.48,20973.0,253.6164,253.655,252.5826,252.6213,20973.0
2023-07-18 11:45:00,261.53,261.91,261.43,261.75,15352.0,252.6696,253.0367,252.573,252.8821,15352.0
2023-07-18 11:50:00,261.81,261.86,261.5,261.53,16957.0,252.9401,252.9884,252.6406,252.6696,16957.0
2023-07-18 11:55:00,261.44,261.69,261.25,261.6,11754.0,252.5826,252.8242,252.3991,252.7372,11754.0
2023-07-18 12:00:00,261.7,261.79,261.37,261.53,6812.0,252.8338,252.9208,252.515,252.6696,6812.0
2023-07-18 12:05:00,261.58,261.85,261.44,261.82,9034.0,252.7179,252.9787,252.5826,252.9498,9034.0
2023-07-18 12:10:00,261.8,262.35,261.79,262.16,20210.0,252.9304,253.4618,252.9208,253.2782,20210.0
2023-07-18 12:15:00,262.14,262.4,262.14,262.32,6896.0,253.2589,253.5101,253.2589,253.4328,6896.0
2023-07-18 12:20:00,262.36,262.36,261.97,261.97,32060.0,253.4715,253.4715,253.0947,253.0947,32060.0
2023-07-18 12:25:00,261.99,262.73,261.98,262.72,23088.0,253.114,253.8289,253.1043,253.8193,23088.0
2023-07-18 12:30:00,262.72,262.72,262.27,262.35,14826.0,253.8193,253.8193,253.3845,253.4618,14826.0
2023-07-18 12:35:00,262.38,262.59,262.34,262.52,9126.0,253.4908,253.6937,253.4521,253.626,9126.0
2023-07-18 12:40:00,262.57,262.66,262.37,262.5,8360.0,253.6743,253.7613,253.4811,253.6067,8360.0
2023-07-18 12:45:00,262.51,262.67,262.4,262.45,13479.0,253.6164,253.771,253.5101,253.5584,13479.0
2023-07-18 12:50:00,262.53,262.83,262.53,262.82,11242.0,253.6357,253.9255,253.6357,253.9159,11242.0
2023-07-18 12:55:00,262.85,263.06,262.79,262.97,14123.0,253.9449,254.1477,253.8869,254.0608,14123.0
2023-07-18 13:00:00,262.97,263.0,262.67,262.79,10441.0,254.0608,254.0898,253.771,253.8869,10441.0
2023-07-18 13:05:00,262.85,263.05,262.83,262.98,12462.0,253.9449,254.1381,253.9255,254.0705,12462.0
2023-07-18 13:10:00,263.04,263.12,262.86,263.04,14465.0,254.1284,254.2057,253.9545,254.1284,14465.0
2023-07-18 13:15:00,263.1,263.24,263.05,263.05,19890.0,254.1864,254.3216,254.1381,254.1381,19890.0
2023-07-18 13:20:00,263.08,263.13,262.9,263.13,9689.0,254.1671,254.2154,253.9932,254.2154,9689.0
2023-07-18 13:25:00,263.13,263.15,262.66,262.68,8680.0,254.2154,254.2347,253.7613,253.7806,8680.0
2023-07-18 13:30:00,262.67,262.69,262.41,262.43,7653.0,253.771,253.7903,253.5198,253.5391,7653.0
2023-07-18 13:35:00,262.42,262.44,262.31,262.4,6521.0,253.5294,253.5488,253.4232,253.5101,6521.0
2023-07-18 13:40:00,262.4,262.66,262.35,262.55,7014.0,253.5101,253.7613,253.4618,253.655,7014.0
2023-07-18 13:45:00,262.63,262.78,262.53,262.78,6975.0,253.7323,253.8772,253.6357,253.8772,6975.0
2023-07-18 13:50:00,262.78,263.02,262.78,262.98,17329.0,253.8772,254.1091,253.8772,254.0705,17329.0
2023-07-18 13:55:00,262.88,262.99,262.81,262.86,10395.0,253.9738,254.0801,253.9062,253.9545,10395.0
2023-07-18 14:00:00,262.9,263.16,262.9,263.1,9653.0,253.9932,254.2444,253.9932,254.1864,9653.0
2023-07-18 14:05:00,263.16,263.18,262.84,262.86,8106.0,254.2444,254.2637,253.9352,253.9545,8106.0
2023-07-18 14:10:00,262.81,262.91,262.67,262.86,12315.0,253.9062,254.0028,253.771,253.9545,12315.0
2023-07-18 14:15:00,262.89,262.89,262.59,262.59,16844.0,253.9835,253.9835,253.6937,253.6937,16844.0
2023-07-18 14:20:00,262.58,263.06,262.48,262.91,11012.0,253.684,254.1477,253.5874,254.0028,11012.0
2023-07-18 14:25:00,262.93,263.1,262.92,263.09,10133.0,254.0221,254.1864,254.0125,254.1767,10133.0
2023-07-18 14:30:00,263.12,263.29,262.96,262.97,14732.0,254.2057,254.37,254.0511,254.0608,14732.0
2023-07-18 14:35:00,262.9,262.93,262.71,262.77,7624.0,253.9932,254.0221,253.8096,253.8676,7624.0
2023-07-18 14:40:00,262.76,262.81,262.6,262.78,10848.0,253.8579,253.9062,253.7033,253.8772,10848.0
2023-07-18 14:45:00,262.79,263.17,262.79,262.99,20743.0,253.8869,254.254,253.8869,254.0801,20743.0
2023-07-18 14:50:00,263.02,263.09,262.67,262.83,61935.0,254.1091,254.1767,253.771,253.9255,61935.0
2023-07-18 14:55:00,262.81,263.01,262.67,262.94,7576.0,253.9062,254.0994,253.771,254.0318,7576.0
2023-07-18 15:00:00,262.93,263.23,262.88,263.16,19966.0,254.0221,254.312,253.9738,254.2444,19966.0
2023-07-18 15:05:00,263.2,263.46,263.12,263.37,60806.0,254.283,254.5342,254.2057,254.4472,60806.0
2023-07-18 15:10:00,263.37,263.82,263.35,263.73,57256.0,254.4472,254.882,254.4279,254.795,57256.0
2023-07-18 15:15:00,263.76,263.92,263.71,263.88,33417.0,254.824,254.9786,254.7757,254.94,33417.0
2023-07-18 15:20:00,263.9,264.0,263.69,263.96,41562.0,254.9593,255.0559,254.7564,255.0173,41562.0
2023-07-18 15:25:00,264.0,264.05,263.74,263.83,32298.0,255.0559,255.1042,254.8047,254.8917,32298.0
2023-07-18 15:30:00,263.8,263.84,263.2,263.2,21897.0,254.8627,254.9013,254.283,254.283,21897.0
2023-07-18 15:35:00,263.22,263.31,262.91,263.09,23755.0,254.3023,254.3893,254.0028,254.1767,23755.0
2023-07-18 15:40:00,263.1,263.68,263.1,263.61,17861.0,254.1864,254.7467,254.1864,254.6791,17861.0
2023-07-18 15:45:00,263.61,263.86,263.57,263.74,55549.0,254.6791,254.9206,254.6405,254.8047,55549.0
2023-07-18 15:50:00,263.79,264.16,263.61,263.95,94912.0,254.853,255.2105,254.6791,255.0076,94912.0
2023-07-18 15:55:00,264.03,264.06,263.59,263.75,169604.0,255.0849,255.1139,254.6598,254.8144,169604.0
2023-07-19 09:30:00,260.14,262.92,259.7,262.32,119157.0,252.5702,255.2693,252.143,254.6867,119157.0
2023-07-19 09:35:00,262.1,262.77,260.85,260.85,44521.0,254.4731,255.1236,253.2595,253.2595,44521.0
2023-07-19 09:40:00,260.91,261.52,260.67,261.25,30933.0,253.3177,253.91,253.0847,253.6479,30933.0
2023-07-19 09:45:00,261.3,261.47,260.46,260.91,23041.0,253.6964,253.8615,252.8808,253.3177,23041.0
2023-07-19 09:50:00,260.91,261.19,260.67,260.79,19433.0,253.3177,253.5896,253.0847,253.2012,19433.0
2023-07-19 09:55:00,260.94,261.67,260.93,261.46,19048.0,253.3469,254.0556,253.3372,253.8517,19048.0
2023-07-19 10:00:00,261.5,261.82,261.39,261.73,20532.0,253.8906,254.2013,253.7838,254.1139,20532.0
2023-07-19 10:05:00,261.6,261.87,261.3,261.75,30280.0,253.9877,254.2498,253.6964,254.1333,30280.0
2023-07-19 10:10:00,261.79,262.21,261.64,261.64,26122.0,254.1721,254.5799,254.0265,254.0265,26122.0
2023-07-19 10:15:00,261.71,262.48,261.47,262.14,16003.0,254.0945,254.8421,253.8615,254.512,16003.0
2023-07-19 10:20:00,262.15,262.23,261.83,261.96,9793.0,254.5217,254.5993,254.211,254.3372,9793.0
2023-07-19 10:25:00,261.93,261.93,261.35,261.43,14118.0,254.3081,254.3081,253.7449,253.8226,14118.0
2023-07-19 10:30:00,261.41,261.82,261.0,261.15,21110.0,253.8032,254.2013,253.4051,253.5508,21110.0
2023-07-19 10:35:00,261.19,261.38,260.58,260.64,15313.0,253.5896,253.7741,252.9974,253.0556,15313.0
2023-07-19 10:40:00,260.61,261.05,260.47,260.54,29215.0,253.0265,253.4537,252.8906,252.9585,29215.0
2023-07-19 10:45:00,260.53,260.63,260.23,260.45,14892.0,252.9488,253.0459,252.6575,252.8711,14892.0
2023-07-19 10:50:00,260.47,260.8,260.23,260.24,11017.0,252.8906,253.2109,252.6575,252.6672,11017.0
2023-07-19 10:55:00,260.23,260.64,259.9,260.43,16553.0,252.6575,253.0556,252.3371,252.8517,16553.0
2023-07-19 11:00:00,260.48,260.63,260.02,260.33,17589.0,252.9003,253.0459,252.4536,252.7546,17589.0
2023-07-19 11:05:00,260.31,260.5,260.2,260.21,18903.0,252.7352,252.9197,252.6284,252.6381,18903.0
2023-07-19 11:10:00,260.25,260.45,260.2,260.37,11759.0,252.677,252.8711,252.6284,252.7935,11759.0
2023-07-19 11:15:00,260.26,260.7,260.22,260.66,16270.0,252.6867,253.1139,252.6478,253.075,16270.0
2023-07-19 11:20:00,260.7,260.8,260.44,260.44,10484.0,253.1139,253.2109,252.8614,252.8614,10484.0
2023-07-19 11:25:00,260.57,261.1,260.53,261.01,18695.0,252.9876,253.5022,252.9488,253.4148,18695.0
2023-07-19 11:30:00,261.15,261.32,261.07,261.19,8202.0,253.5508,253.7158,253.4731,253.5896,8202.0
2023-07-19 11:35:00,261.08,261.09,260.69,260.72,13914.0,253.4828,253.4925,253.1041,253.1333,13914.0
2023-07-19 11:40:00,260.72,260.81,260.43,260.65,12473.0,253.1333,253.2207,252.8517,253.0653,12473.0
2023-07-19 11:45:00,260.57,260.63,260.27,260.35,17732.0,252.9876,253.0459,252.6964,252.774,17732.0
2023-07-19 11:50:00,260.26,260.36,260.15,260.36,5715.0,252.6867,252.7838,252.5799,252.7838,5715.0
2023-07-19 11:55:00,260.33,260.5,260.33,260.45,8372.0,252.7546,252.9197,252.7546,252.8711,8372.0
2023-07-19 12:00:00,260.51,260.55,260.09,260.15,16697.0,252.9294,252.9682,252.5216,252.5799,16697.0
2023-07-19 12:05:00,260.09,260.24,259.8,260.24,38890.0,252.5216,252.6672,252.24,252.6672,38890.0
2023-07-19 12:10:00,260.36,260.44,260.17,260.42,6461.0,252.7838,252.8614,252.5993,252.842,6461.0
2023-07-19 12:15:00,260.46,260.78,260.43,260.43,9852.0,252.8808,253.1915,252.8517,252.8517,9852.0
2023-07-19 12:20:00,260.44,260.54,260.23,260.47,14707.0,252.8614,252.9585,252.6575,252.8906,14707.0
2023-07-19 12:25:00,260.52,260.73,260.4,260.62,8594.0,252.9391,253.143,252.8226,253.0362,8594.0
2023-07-19 12:30:00,260.6,260.6,260.0,260.42,11153.0,253.0168,253.0168,252.4342,252.842,11153.0
2023-07-19 12:35:00,260.42,260.42,259.99,260.17,12413.0,252.842,252.842,252.4245,252.5993,12413.0
2023-07-19 12:40:00,260.13,260.42,260.05,260.38,9123.0,252.5604,252.842,252.4828,252.8032,9123.0
2023-07-19 12:45:00,260.38,260.64,260.37,260.61,9978.0,252.8032,253.0556,252.7935,253.0265,9978.0
2023-07-19 12:50:00,260.61,261.06,260.59,261.05,21898.0,253.0265,253.4634,253.0071,253.4537,21898.0
2023-07-19 12:55:00,261.06,261.23,260.93,261.14,15625.0,253.4634,253.6284,253.3372,253.5411,15625.0
2023-07-19 13:00:00,261.22,261.25,261.01,261.22,7050.0,253.6187,253.6479,253.4148,253.6187,7050.0
2023-07-19 13:05:00,261.19,261.2,260.91,260.94,17539.0,253.5896,253.5993,253.3177,253.3469,17539.0
2023-07-19 13:10:00,260.99,261.5,260.98,261.45,9529.0,253.3954,253.8906,253.3857,253.842,9529.0
2023-07-19 13:15:00,261.47,261.5,261.31,261.33,7848.0,253.8615,253.8906,253.7061,253.7255,7848.0
2023-07-19 13:20:00,261.33,261.33,261.06,261.19,7040.0,253.7255,253.7255,253.4634,253.5896,7040.0
2023-07-19 13:25:00,261.2,261.24,261.06,261.22,4326.0,253.5993,253.6381,253.4634,253.6187,4326.0
2023-07-19 13:30:00,261.2,261.25,261.08,261.13,6996.0,253.5993,253.6479,253.4828,253.5313,6996.0
2023-07-19 13:35:00,261.06,261.13,260.91,261.04,8587.0,253.4634,253.5313,253.3177,253.444,8587.0
2023-07-19 13:40:00,261.07,261.46,261.02,261.46,9523.0,253.4731,253.8517,253.4245,253.8517,9523.0
2023-07-19 13:45:00,261.44,261.65,261.37,261.56,12787.0,253.8323,254.0362,253.7644,253.9488,12787.0
2023-07-19 13:50:00,261.56,261.56,261.16,261.29,16677.0,253.9488,253.9488,253.5605,253.6867,16677.0
2023-07-19 13:55:00,261.28,261.44,261.1,261.44,17857.0,253.677,253.8323,253.5022,253.8323,17857.0
2023-07-19 14:00:00,261.48,261.57,261.41,261.5,16963.0,253.8712,253.9585,253.8032,253.8906,16963.0
2023-07-19 14:05:00,261.54,261.63,261.26,261.3,17114.0,253.9294,254.0168,253.6576,253.6964,17114.0
2023-07-19 14:10:00,261.3,261.6,261.26,261.56,13717.0,253.6964,253.9877,253.6576,253.9488,13717.0
2023-07-19 14:15:00,261.55,261.71,261.52,261.7,13592.0,253.9391,254.0945,253.91,254.0848,13592.0
2023-07-19 14:20:00,261.68,261.81,261.52,261.68,11510.0,254.0653,254.1916,253.91,254.0653,11510.0
2023-07-19 14:25:00,261.61,261.9,261.6,261.87,9547.0,253.9974,254.2789,253.9877,254.2498,9547.0
2023-07-19 14:30:00,261.9,262.24,261.8,261.96,11943.0,254.2789,254.609,254.1818,254.3372,11943.0
2023-07-19 14:35:00,261.96,261.96,261.74,261.93,12134.0,254.3372,254.3372,254.1236,254.3081,12134.0
2023-07-19 14:40:00,261.95,262.15,261.92,262.01,13496.0,254.3275,254.5217,254.2984,254.3857,13496.0
2023-07-19 14:45:00,262.03,262.08,261.9,261.95,10386.0,254.4052,254.4537,254.2789,254.3275,10386.0
2023-07-19 14:50:00,261.95,262.01,261.63,261.7,12629.0,254.3275,254.3857,254.0168,254.0848,12629.0
2023-07-19 14:55:00,261.68,261.98,261.68,261.97,38306.0,254.0653,254.3566,254.0653,254.3469,38306.0
2023-07-19 15:00:00,261.91,262.21,261.91,262.15,14717.0,254.2886,254.5799,254.2886,254.5217,14717.0
2023-07-19 15:05:00,262.15,262.21,261.92,261.98,12390.0,254.5217,254.5799,254.2984,254.3566,12390.0
2023-07-19 15:10:00,262.03,262.03,261.79,262.0,11229.0,254.4052,254.4052,254.1721,254.376,11229.0
2023-07-19 15:15:00,262.0,262.09,261.96,262.01,17026.0,254.376,254.4634,254.3372,254.3857,17026.0
2023-07-19 15:20:00,262.07,262.11,261.86,262.06,11692.0,254.444,254.4828,254.2401,254.4343,11692.0
2023-07-19 15:25:00,262.07,262.09,261.92,261.92,11059.0,254.444,254.4634,254.2984,254.2984,11059.0
2023-07-19 15:30:00,261.91,262.1,261.86,262.1,19102.0,254.2886,254.4731,254.2401,254.4731,19102.0
2023-07-19 15:35:00,262.06,262.24,261.88,262.14,20653.0,254.4343,254.609,254.2595,254.512,20653.0
2023-07-19 15:40:00,262.17,262.32,262.07,262.29,24129.0,254.5411,254.6867,254.444,254.6576,24129.0
2023-07-19 15:45:00,262.29,262.49,262.25,262.42,34897.0,254.6576,254.8518,254.6188,254.7838,34897.0
2023-07-19 15:50:00,262.46,262.88,262.46,262.79,52461.0,254.8226,255.2304,254.8226,255.143,52461.0
2023-07-19 15:55:00,262.75,262.89,262.67,262.7,130405.0,255.1042,255.2401,255.0265,255.0557,130405.0
2023-07-20 09:30:00,264.17,264.82,263.48,264.74,86768.0,256.4829,257.114,255.813,257.0363,86768.0
2023-07-20 09:35:00,264.63,264.77,264.0,264.2,15743.0,256.9295,257.0654,256.3178,256.512,15743.0
2023-07-20 09:40:00,263.9,264.16,263.5,263.65,21132.0,256.2207,256.4732,255.8324,255.978,21132.0
2023-07-20 09:45:00,263.8,264.19,263.43,263.98,12658.0,256.1237,256.5023,255.7644,256.2984,12658.0
2023-07-20 09:50:00,263.99,264.85,263.99,264.71,12509.0,256.3081,257.1431,256.3081,257.0072,12509.0
2023-07-20 09:55:00,264.61,265.31,264.61,265.13,54347.0,256.9101,257.5897,256.9101,257.4149,54347.0
2023-07-20 10:00:00,265.19,265.4,264.15,264.5,22839.0,257.4732,257.6771,256.4635,256.8033,22839.0
2023-07-20 10:05:00,264.49,264.89,264.35,264.44,15873.0,256.7936,257.1819,256.6576,256.745,15873.0
2023-07-20 10:10:00,264.3,264.3,263.15,263.15,20651.0,256.6091,256.6091,255.4926,255.4926,20651.0
2023-07-20 10:15:00,263.22,263.55,262.81,263.3,10240.0,255.5605,255.8809,255.1625,255.6382,10240.0
2023-07-20 10:20:00,263.21,263.21,262.68,262.88,12394.0,255.5508,255.5508,255.0362,255.2304,12394.0
2023-07-20 10:25:00,262.84,263.04,262.39,262.76,20910.0,255.1916,255.3858,254.7547,255.1139,20910.0
2023-07-20 10:30:00,262.86,263.23,262.72,263.19,9707.0,255.211,255.5702,255.0751,255.5314,9707.0
2023-07-20 10:35:00,263.16,263.4,262.64,262.75,10628.0,255.5023,255.7353,254.9974,255.1042,10628.0
2023-07-20 10:40:00,262.73,263.0,262.33,262.49,22438.0,255.0848,255.3469,254.6964,254.8518,22438.0
2023-07-20 10:45:00,262.49,262.99,262.49,262.97,8311.0,254.8518,255.3372,254.8518,255.3178,8311.0
2023-07-20 10:50:00,262.97,263.68,262.96,263.68,13996.0,255.3178,256.0071,255.3081,256.0071,13996.0
2023-07-20 10:55:00,263.74,263.77,263.21,263.49,8449.0,256.0654,256.0945,255.5508,255.8227,8449.0
2023-07-20 11:00:00,263.48,263.62,263.32,263.38,5747.0,255.813,255.9489,255.6576,255.7159,5747.0
2023-07-20 11:05:00,263.4,263.43,263.09,263.18,5314.0,255.7353,255.7644,255.4343,255.5217,5314.0
2023-07-20 11:10:00,263.18,263.56,263.11,263.12,5642.0,255.5217,255.8906,255.4537,255.4634,5642.0
2023-07-20 11:15:00,263.09,263.41,263.08,263.28,6016.0,255.4343,255.745,255.4246,255.6188,6016.0
2023-07-20 11:20:00,263.3,263.36,263.09,263.09,7725.0,255.6382,255.6965,255.4343,255.4343,7725.0
2023-07-20 11:25:00,263.15,263.4,263.04,263.08,10439.0,255.4926,255.7353,255.3858,255.4246,10439.0
2023-07-20 11:30:00,263.06,263.16,262.74,262.74,9564.0,255.4052,255.5023,255.0945,255.0945,9564.0
2023-07-20 11:35:00,262.84,262.87,262.63,262.77,8304.0,255.1916,255.2207,254.9877,255.1236,8304.0
2023-07-20 11:40:00,262.77,262.98,262.51,262.51,6569.0,255.1236,255.3275,254.8712,254.8712,6569.0
2023-07-20 11:45:00,262.59,262.61,262.18,262.22,8958.0,254.9489,254.9683,254.5508,254.5896,8958.0
2023-07-20 11:50:00,262.21,262.68,262.2,262.63,12129.0,254.5799,255.0362,254.5702,254.9877,12129.0
2023-07-20 11:55:00,262.61,263.02,262.59,262.61,6857.0,254.9683,255.3663,254.9489,254.9683,6857.0
2023-07-20 12:00:00,262.65,262.84,262.53,262.7,9167.0,255.0071,255.1916,254.8906,255.0557,9167.0
2023-07-20 12:05:00,262.66,262.76,262.51,262.68,9325.0,255.0168,255.1139,254.8712,255.0362,9325.0
2023-07-20 12:10:00,262.68,262.8,262.53,262.54,9130.0,255.0362,255.1528,254.8906,254.9003,9130.0
2023-07-20 12:15:00,262.55,262.79,262.54,262.67,6515.0,254.91,255.143,254.9003,255.0265,6515.0
2023-07-20 12:20:00,262.66,262.67,262.22,262.25,15364.0,255.0168,255.0265,254.5896,254.6188,15364.0
2023-07-20 12:25:00,262.25,262.53,262.17,262.22,7292.0,254.6188,254.8906,254.5411,254.5896,7292.0
2023-07-20 12:30:00,262.26,262.43,262.12,262.25,9175.0,254.6285,254.7935,254.4925,254.6188,9175.0
2023-07-20 12:35:00,262.25,262.39,261.87,261.96,6733.0,254.6188,254.7547,254.2498,254.3372,6733.0
2023-07-20 12:40:00,261.96,262.58,261.96,262.35,6312.0,254.3372,254.9392,254.3372,254.7158,6312.0
2023-07-20 12:45:00,262.3,262.82,262.29,262.79,6656.0,254.6673,255.1722,254.6576,255.143,6656.0
2023-07-20 12:50:00,262.82,262.82,262.59,262.73,10067.0,255.1722,255.1722,254.9489,255.0848,10067.0
2023-07-20 12:55:00,262.79,262.85,262.31,262.44,7833.0,255.143,255.2013,254.677,254.8032,7833.0
2023-07-20 13:00:00,262.43,262.5,262.15,262.31,11822.0,254.7935,254.8615,254.5217,254.677,11822.0
2023-07-20 13:05:00,262.22,262.34,262.0,262.04,12283.0,254.5896,254.7061,254.376,254.4149,12283.0
2023-07-20 13:10:00,262.03,262.4,262.03,262.24,15040.0,254.4052,254.7644,254.4052,254.609,15040.0
2023-07-20 13:15:00,262.22,262.25,261.87,261.89,5244.0,254.5896,254.6188,254.2498,254.2692,5244.0
2023-07-20 13:20:00,261.86,262.14,261.86,261.88,7770.0,254.2401,254.512,254.2401,254.2595,7770.0
2023-07-20 13:25:00,261.88,262.2,261.82,262.15,7523.0,254.2595,254.5702,254.2013,254.5217,7523.0
2023-07-20 13:30:00,262.13,262.23,262.08,262.18,7024.0,254.5022,254.5993,254.4537,254.5508,7024.0
2023-07-20 13:35:00,262.21,262.26,261.7,261.77,12308.0,254.5799,254.6285,254.0848,254.1527,12308.0
2023-07-20 13:40:00,261.75,261.85,261.63,261.68,8744.0,254.1333,254.2304,254.0168,254.0653,8744.0
2023-07-20 13:45:00,261.68,261.73,261.51,261.55,5793.0,254.0653,254.1139,253.9003,253.9391,5793.0
2023-07-20 13:50:00,261.63,261.76,261.5,261.51,9092.0,254.0168,254.143,253.8906,253.9003,9092.0
2023-07-20 13:55:00,261.53,261.68,261.44,261.62,4573.0,253.9197,254.0653,253.8323,254.0071,4573.0
2023-07-20 14:00:00,261.61,261.73,261.53,261.59,7738.0,253.9974,254.1139,253.9197,253.978,7738.0
2023-07-20 14:05:00,261.61,261.83,261.53,261.83,7616.0,253.9974,254.211,253.9197,254.211,7616.0
2023-07-20 14:10:00,261.78,261.81,261.61,261.62,6358.0,254.1624,254.1916,253.9974,254.0071,6358.0
2023-07-20 14:15:00,261.61,261.68,261.52,261.56,7915.0,253.9974,254.0653,253.91,253.9488,7915.0
2023-07-20 14:20:00,261.54,261.97,261.43,261.78,7777.0,253.9294,254.3469,253.8226,254.1624,7777.0
2023-07-20 14:25:00,261.81,261.87,261.52,261.52,5961.0,254.1916,254.2498,253.91,253.91,5961.0
2023-07-20 14:30:00,261.5,261.88,261.48,261.82,9510.0,253.8906,254.2595,253.8712,254.2013,9510.0
2023-07-20 14:35:00,261.84,262.17,261.76,262.14,12872.0,254.2207,254.5411,254.143,254.512,12872.0
2023-07-20 14:40:00,262.1,262.1,261.59,261.66,6026.0,254.4731,254.4731,253.978,254.0459,6026.0
2023-07-20 14:45:00,261.59,261.92,261.57,261.81,7210.0,253.978,254.2984,253.9585,254.1916,7210.0
2023-07-20 14:50:00,261.83,261.95,261.55,261.62,13193.0,254.211,254.3275,253.9391,254.0071,13193.0
2023-07-20 14:55:00,261.61,261.61,261.14,261.31,14249.0,253.9974,253.9974,253.5411,253.7061,14249.0
2023-07-20 15:00:00,261.32,261.36,261.01,261.11,15626.0,253.7158,253.7547,253.4148,253.5119,15626.0
2023-07-20 15:05:00,261.11,261.26,261.07,261.16,13350.0,253.5119,253.6576,253.4731,253.5605,13350.0
2023-07-20 15:10:00,261.16,261.51,261.16,261.45,13122.0,253.5605,253.9003,253.5605,253.842,13122.0
2023-07-20 15:15:00,261.41,261.45,261.2,261.23,8382.0,253.8032,253.842,253.5993,253.6284,8382.0
2023-07-20 15:20:00,261.24,261.35,261.01,261.05,9605.0,253.6381,253.7449,253.4148,253.4537,9605.0
2023-07-20 15:25:00,261.08,261.12,260.91,260.99,13608.0,253.4828,253.5216,253.3177,253.3954,13608.0
2023-07-20 15:30:00,261.03,261.26,260.93,260.93,21713.0,253.4343,253.6576,253.3372,253.3372,21713.0
2023-07-20 15:35:00,260.9,261.04,260.77,260.84,15274.0,253.308,253.444,253.1818,253.2498,15274.0
2023-07-20 15:40:00,260.83,260.93,260.44,260.44,21114.0,253.2401,253.3372,252.8614,252.8614,21114.0
2023-07-20 15:45:00,260.51,260.99,260.49,260.89,25405.0,252.9294,253.3954,252.91,253.2983,25405.0
2023-07-20 15:50:00,260.81,261.0,260.68,261.0,51151.0,253.2207,253.4051,253.0944,253.4051,51151.0
2023-07-20 15:55:00,261.01,261.19,260.64,261.09,107979.0,253.4148,253.5896,253.0556,253.4925,107979.0
2023-07-21 09:30:00,261.75,261.76,260.36,260.51,92391.0,254.1333,254.143,252.7838,252.9294,92391.0
2023-07-21 09:35:00,260.73,261.29,259.85,261.07,18187.0,253.143,253.6867,252.2886,253.4731,18187.0
2023-07-21 09:40:00,261.22,261.27,260.14,260.32,16980.0,253.6187,253.6673,252.5702,252.7449,16980.0
2023-07-21 09:45:00,260.18,260.23,259.19,259.86,23535.0,252.609,252.6575,251.6478,252.2983,23535.0
2023-07-21 09:50:00,259.91,259.92,259.41,259.9,14769.0,252.3468,252.3566,251.8614,252.3371,14769.0
2023-07-21 09:55:00,259.86,260.29,259.66,260.22,18017.0,252.2983,252.7158,252.1041,252.6478,18017.0
2023-07-21 10:00:00,260.35,260.98,260.02,260.98,24146.0,252.774,253.3857,252.4536,253.3857,24146.0
2023-07-21 10:05:00,260.88,261.02,260.43,260.74,14650.0,253.2886,253.4245,252.8517,253.1527,14650.0
2023-07-21 10:10:00,260.74,260.83,260.31,260.68,11789.0,253.1527,253.2401,252.7352,253.0944,11789.0
2023-07-21 10:15:00,260.69,260.96,260.44,260.63,14293.0,253.1041,253.3663,252.8614,253.0459,14293.0
2023-07-21 10:20:00,260.79,261.01,260.39,260.46,11665.0,253.2012,253.4148,252.8129,252.8808,11665.0
2023-07-21 10:25:00,260.37,260.37,259.68,259.79,17875.0,252.7935,252.7935,252.1235,252.2303,17875.0
2023-07-21 10:30:00,259.85,260.37,259.67,260.0,9989.0,252.2886,252.7935,252.1138,252.4342,9989.0
2023-07-21 10:35:00,259.96,260.91,259.94,260.47,25573.0,252.3954,253.3177,252.376,252.8906,25573.0
2023-07-21 10:40:00,260.57,260.67,260.12,260.35,9963.0,252.9876,253.0847,252.5507,252.774,9963.0
2023-07-21 10:45:00,260.25,260.3,259.65,259.82,4433.0,252.677,252.7255,252.0944,252.2595,4433.0
2023-07-21 10:50:00,259.78,259.87,259.28,259.56,13885.0,252.2206,252.308,251.7352,252.007,13885.0
2023-07-21 10:55:00,259.56,259.6,259.26,259.55,8284.0,252.007,252.0459,251.7158,251.9973,8284.0
2023-07-21 11:00:00,259.63,259.63,259.11,259.2,6671.0,252.075,252.075,251.5701,251.6575,6671.0
2023-07-21 11:05:00,259.12,259.33,259.0,259.09,17419.0,251.5798,251.7837,251.4633,251.5507,17419.0
2023-07-21 11:10:00,259.16,259.34,258.76,259.07,33187.0,251.6187,251.7934,251.2303,251.5313,33187.0
2023-07-21 11:15:00,259.1,259.35,258.85,259.34,9506.0,251.5604,251.8031,251.3177,251.7934,9506.0
2023-07-21 11:20:00,259.32,259.33,258.7,258.7,9890.0,251.774,251.7837,251.1721,251.1721,9890.0
2023-07-21 11:25:00,258.7,259.21,258.65,259.12,33527.0,251.1721,251.6672,251.1235,251.5798,33527.0
2023-07-21 11:30:00,259.17,259.31,258.67,258.75,15130.0,251.6284,251.7643,251.1429,251.2206,15130.0
2023-07-21 11:35:00,258.75,259.12,258.75,258.95,11132.0,251.2206,251.5798,251.2206,251.4148,11132.0
2023-07-21 11:40:00,259.0,259.04,258.69,258.75,14713.0,251.4633,251.5022,251.1623,251.2206,14713.0
2023-07-21 11:45:00,258.78,258.78,258.41,258.75,11430.0,251.2497,251.2497,250.8905,251.2206,11430.0
2023-07-21 11:50:00,258.81,258.96,258.48,258.54,12654.0,251.2789,251.4245,250.9585,251.0167,12654.0
2023-07-21 11:55:00,258.55,259.02,258.54,259.02,5092.0,251.0264,251.4827,251.0167,251.4827,5092.0
2023-07-21 12:00:00,258.95,259.08,258.6,258.6,8918.0,251.4148,251.541,251.075,251.075,8918.0
2023-07-21 12:05:00,258.68,258.68,258.35,258.49,7893.0,251.1526,251.1526,250.8322,250.9682,7893.0
2023-07-21 12:10:00,258.48,258.58,258.39,258.56,7473.0,250.9585,251.0555,250.8711,251.0361,7473.0
2023-07-21 12:15:00,258.58,258.67,258.33,258.37,11414.0,251.0555,251.1429,250.8128,250.8517,11414.0
2023-07-21 12:20:00,258.37,258.4,258.24,258.26,10479.0,250.8517,250.8808,250.7254,250.7449,10479.0
2023-07-21 12:25:00,258.2,258.22,257.76,257.77,14306.0,250.6866,250.706,250.2594,250.2691,14306.0
2023-07-21 12:30:00,257.77,257.96,257.68,257.84,10088.0,250.2691,250.4536,250.1817,250.3371,10088.0
2023-07-21 12:35:00,257.79,257.79,257.51,257.7,10547.0,250.2885,250.2885,250.0167,250.2012,10547.0
2023-07-21 12:40:00,257.52,257.92,257.52,257.89,12809.0,250.0264,250.4148,250.0264,250.3856,12809.0
2023-07-21 12:45:00,257.86,257.86,257.55,257.71,10872.0,250.3565,250.3565,250.0555,250.2109,10872.0
2023-07-21 12:50:00,257.73,257.98,257.73,257.76,8300.0,250.2303,250.473,250.2303,250.2594,8300.0
2023-07-21 12:55:00,257.77,257.94,257.65,257.72,14711.0,250.2691,250.4342,250.1526,250.2206,14711.0
2023-07-21 13:00:00,257.7,258.04,257.63,257.94,9082.0,250.2012,250.5313,250.1332,250.4342,9082.0
2023-07-21 13:05:00,257.98,258.36,257.93,258.29,11180.0,250.473,250.842,250.4245,250.774,11180.0
2023-07-21 13:10:00,258.36,258.46,258.26,258.31,6805.0,250.842,250.939,250.7449,250.7934,6805.0
2023-07-21 13:15:00,258.34,258.47,258.2,258.33,8005.0,250.8225,250.9487,250.6866,250.8128,8005.0
2023-07-21 13:20:00,258.32,258.43,258.13,258.43,6943.0,250.8031,250.9099,250.6186,250.9099,6943.0
2023-07-21 13:25:00,258.37,258.51,258.22,258.25,9705.0,250.8517,250.9876,250.706,250.7352,9705.0
2023-07-21 13:30:00,258.23,258.43,258.14,258.37,7616.0,250.7157,250.9099,250.6284,250.8517,7616.0
2023-07-21 13:35:00,258.42,258.66,258.3,258.63,9306.0,250.9002,251.1332,250.7837,251.1041,9306.0
2023-07-21 13:40:00,258.59,258.8,258.48,258.62,7882.0,251.0653,251.2691,250.9585,251.0944,7882.0
2023-07-21 13:45:00,258.59,258.75,258.56,258.72,5251.0,251.0653,251.2206,251.0361,251.1915,5251.0
2023-07-21 13:50:00,258.7,258.89,258.68,258.89,4907.0,251.1721,251.3565,251.1526,251.3565,4907.0
2023-07-21 13:55:00,258.81,258.87,258.67,258.8,6195.0,251.2789,251.3371,251.1429,251.2691,6195.0
2023-07-21 14:00:00,258.77,258.83,258.61,258.68,5445.0,251.24,251.2983,251.0847,251.1526,5445.0
2023-07-21 14:05:00,258.67,258.9,258.56,258.9,6462.0,251.1429,251.3662,251.0361,251.3662,6462.0
2023-07-21 14:10:00,258.91,258.91,258.43,258.51,10226.0,251.3759,251.3759,250.9099,250.9876,10226.0
2023-07-21 14:15:00,258.55,258.56,258.13,258.17,8922.0,251.0264,251.0361,250.6186,250.6575,8922.0
2023-07-21 14:20:00,258.15,258.38,258.04,258.26,7528.0,250.6381,250.8614,250.5313,250.7449,7528.0
2023-07-21 14:25:00,258.29,258.5,258.21,258.33,9286.0,250.774,250.9779,250.6963,250.8128,9286.0
2023-07-21 14:30:00,258.45,258.65,258.31,258.49,8858.0,250.9293,251.1235,250.7934,250.9682,8858.0
2023-07-21 14:35:00,258.45,258.73,258.45,258.73,4644.0,250.9293,251.2012,250.9293,251.2012,4644.0
2023-07-21 14:40:00,258.73,259.07,258.64,258.97,10773.0,251.2012,251.5313,251.1138,251.4342,10773.0
2023-07-21 14:45:00,259.06,259.18,259.04,259.08,6682.0,251.5216,251.6381,251.5022,251.541,6682.0
2023-07-21 14:50:00,259.02,259.14,258.91,258.99,17657.0,251.4827,251.5993,251.3759,251.4536,17657.0
2023-07-21 14:55:00,258.95,259.02,258.83,258.86,7468.0,251.4148,251.4827,251.2983,251.3274,7468.0
2023-07-21 15:00:00,258.83,258.99,258.63,258.64,6534.0,251.2983,251.4536,251.1041,251.1138,6534.0
2023-07-21 15:05:00,258.59,258.59,258.17,258.23,4596.0,251.0653,251.0653,250.6575,250.7157,4596.0
2023-07-21 15:10:00,258.18,258.36,258.05,258.34,10231.0,250.6672,250.842,250.541,250.8225,10231.0
2023-07-21 15:15:00,258.41,258.61,258.36,258.54,8465.0,250.8905,251.0847,250.842,251.0167,8465.0
2023-07-21 15:20:00,258.55,258.58,258.19,258.26,12249.0,251.0264,251.0555,250.6769,250.7449,12249.0
2023-07-21 15:25:00,258.26,258.3,258.04,258.09,11916.0,250.7449,250.7837,250.5313,250.5798,11916.0
2023-07-21 15:30:00,258.08,258.22,257.8,257.88,16311.0,250.5701,250.706,250.2982,250.3759,16311.0
2023-07-21 15:35:00,257.85,258.12,257.78,257.92,18397.0,250.3468,250.6089,250.2788,250.4148,18397.0
2023-07-21 15:40:00,257.92,257.96,257.67,257.75,33009.0,250.4148,250.4536,250.172,250.2497,33009.0
2023-07-21 15:45:00,257.75,258.05,257.7,257.9,26674.0,250.2497,250.541,250.2012,250.3953,26674.0
2023-07-21 15:50:00,257.85,258.12,257.65,257.97,37097.0,250.3468,250.6089,250.1526,250.4633,37097.0
2023-07-21 15:55:00,257.96,258.1,257.61,257.72,110178.0,250.4536,250.5895,250.1138,250.2206,110178.0
2023-07-24 09:30:00,258.3,259.67,258.1,259.5,31036.0,250.7837,252.1138,250.5895,251.9488,31036.0
2023-07-24 09:35:00,259.7,260.63,259.43,260.24,16446.0,252.143,253.0459,251.8808,252.6672,16446.0
2023-07-24 09:40:00,260.39,260.58,259.91,259.98,14137.0,252.8129,252.9974,252.3468,252.4148,14137.0
2023-07-24 09:45:00,259.92,260.6,259.63,260.1,16439.0,252.3566,253.0168,252.075,252.5313,16439.0
2023-07-24 09:50:00,260.18,260.74,259.97,260.74,13528.0,252.609,253.1527,252.4051,253.1527,13528.0
2023-07-24 09:55:00,260.75,261.37,260.46,261.15,24621.0,253.1624,253.7644,252.8808,253.5508,24621.0
2023-07-24 10:00:00,261.23,261.25,260.2,260.2,14870.0,253.6284,253.6479,252.6284,252.6284,14870.0
2023-07-24 10:05:00,260.12,260.12,259.42,259.85,11352.0,252.5507,252.5507,251.8711,252.2886,11352.0
2023-07-24 10:10:00,259.91,260.33,259.9,260.14,10822.0,252.3468,252.7546,252.3371,252.5702,10822.0
2023-07-24 10:15:00,260.25,260.58,260.13,260.24,8679.0,252.677,252.9974,252.5604,252.6672,8679.0
2023-07-24 10:20:00,260.19,260.2,259.7,259.78,7109.0,252.6187,252.6284,252.143,252.2206,7109.0
2023-07-24 10:25:00,259.97,260.6,259.95,260.43,18265.0,252.4051,253.0168,252.3857,252.8517,18265.0
2023-07-24 10:30:00,260.45,260.47,259.82,260.12,6567.0,252.8711,252.8906,252.2595,252.5507,6567.0
2023-07-24 10:35:00,260.15,260.42,260.14,260.29,9011.0,252.5799,252.842,252.5702,252.7158,9011.0
2023-07-24 10:40:00,260.36,260.66,260.05,260.59,7294.0,252.7838,253.075,252.4828,253.0071,7294.0
2023-07-24 10:45:00,260.54,260.7,260.39,260.5,13932.0,252.9585,253.1139,252.8129,252.9197,13932.0
2023-07-24 10:50:00,260.56,260.6,260.14,260.31,10657.0,252.9779,253.0168,252.5702,252.7352,10657.0
2023-07-24 10:55:00,260.35,260.69,260.34,260.69,7066.0,252.774,253.1041,252.7643,253.1041,7066.0
2023-07-24 11:00:00,260.74,260.83,260.57,260.63,10840.0,253.1527,253.2401,252.9876,253.0459,10840.0
2023-07-24 11:05:00,260.55,261.32,260.54,261.21,25201.0,252.9682,253.7158,252.9585,253.609,25201.0
2023-07-24 11:10:00,261.22,261.5,261.09,261.5,13046.0,253.6187,253.8906,253.4925,253.8906,13046.0
2023-07-24 11:15:00,261.48,261.92,261.41,261.75,33813.0,253.8712,254.2984,253.8032,254.1333,33813.0
2023-07-24 11:20:00,261.75,262.44,261.75,262.28,43125.0,254.1333,254.8032,254.1333,254.6479,43125.0
2023-07-24 11:25:00,262.25,262.39,261.47,261.81,22655.0,254.6188,254.7547,253.8615,254.1916,22655.0
2023-07-24 11:30:00,261.79,261.9,261.41,261.52,6771.0,254.1721,254.2789,253.8032,253.91,6771.0
2023-07-24 11:35:00,261.43,261.5,260.96,261.03,8744.0,253.8226,253.8906,253.3663,253.4343,8744.0
2023-07-24 11:40:00,261.06,261.15,260.79,261.01,8843.0,253.4634,253.5508,253.2012,253.4148,8843.0
2023-07-24 11:45:00,260.98,261.4,260.98,261.06,9036.0,253.3857,253.7935,253.3857,253.4634,9036.0
2023-07-24 11:50:00,261.0,261.17,260.8,261.08,6885.0,253.4051,253.5702,253.2109,253.4828,6885.0
2023-07-24 11:55:00,261.06,261.1,260.92,260.96,6944.0,253.4634,253.5022,253.3275,253.3663,6944.0
2023-07-24 12:00:00,260.94,261.15,260.94,261.08,9480.0,253.3469,253.5508,253.3469,253.4828,9480.0
2023-07-24 12:05:00,261.04,261.06,260.65,260.65,10442.0,253.444,253.4634,253.0653,253.0653,10442.0
2023-07-24 12:10:00,260.62,260.67,260.29,260.49,7463.0,253.0362,253.0847,252.7158,252.91,7463.0
2023-07-24 12:15:00,260.53,260.6,260.09,260.16,11199.0,252.9488,253.0168,252.5216,252.5896,11199.0
2023-07-24 12:20:00,260.18,260.34,260.06,260.1,7264.0,252.609,252.7643,252.4925,252.5313,7264.0
2023-07-24 12:25:00,260.07,260.37,260.07,260.33,8186.0,252.5022,252.7935,252.5022,252.7546,8186.0
2023-07-24 12:30:00,260.29,260.32,260.06,260.06,8556.0,252.7158,252.7449,252.4925,252.4925,8556.0
2023-07-24 12:35:00,260.06,260.31,260.02,260.3,12454.0,252.4925,252.7352,252.4536,252.7255,12454.0
2023-07-24 12:40:00,260.32,260.32,260.05,260.2,7016.0,252.7449,252.7449,252.4828,252.6284,7016.0
2023-07-24 12:45:00,260.23,260.42,260.18,260.38,8097.0,252.6575,252.842,252.609,252.8032,8097.0
2023-07-24 12:50:00,260.32,260.47,260.3,260.37,7630.0,252.7449,252.8906,252.7255,252.7935,7630.0
2023-07-24 12:55:00,260.4,260.86,260.34,260.59,5748.0,252.8226,253.2692,252.7643,253.0071,5748.0
2023-07-24 13:00:00,260.57,260.62,260.11,260.21,5884.0,252.9876,253.0362,252.541,252.6381,5884.0
2023-07-24 13:05:00,260.23,260.32,260.11,260.25,3833.0,252.6575,252.7449,252.541,252.677,3833.0
2023-07-24 13:10:00,260.24,260.49,260.18,260.39,4285.0,252.6672,252.91,252.609,252.8129,4285.0
2023-07-24 13:15:00,260.42,260.63,260.35,260.35,7624.0,252.842,253.0459,252.774,252.774,7624.0
2023-07-24 13:20:00,260.35,260.39,260.17,260.34,10437.0,252.774,252.8129,252.5993,252.7643,10437.0
2023-07-24 13:25:00,260.32,260.45,260.29,260.45,10349.0,252.7449,252.8711,252.7158,252.8711,10349.0
2023-07-24 13:30:00,260.45,260.48,260.22,260.28,11045.0,252.8711,252.9003,252.6478,252.7061,11045.0
2023-07-24 13:35:00,260.21,260.5,260.2,260.38,15461.0,252.6381,252.9197,252.6284,252.8032,15461.0
2023-07-24 13:40:00,260.39,260.45,260.18,260.19,17889.0,252.8129,252.8711,252.609,252.6187,17889.0
2023-07-24 13:45:00,260.15,260.3,260.01,260.25,6535.0,252.5799,252.7255,252.4439,252.677,6535.0
2023-07-24 13:50:00,260.21,260.26,260.05,260.07,4696.0,252.6381,252.6867,252.4828,252.5022,4696.0
2023-07-24 13:55:00,260.04,260.19,260.02,260.15,7951.0,252.4731,252.6187,252.4536,252.5799,7951.0
2023-07-24 14:00:00,260.2,260.33,260.17,260.27,11698.0,252.6284,252.7546,252.5993,252.6964,11698.0
2023-07-24 14:05:00,260.25,260.28,260.08,260.26,12173.0,252.677,252.7061,252.5119,252.6867,12173.0
2023-07-24 14:10:00,260.23,260.33,260.2,260.24,9816.0,252.6575,252.7546,252.6284,252.6672,9816.0
2023-07-24 14:15:00,260.23,260.38,260.19,260.3,10183.0,252.6575,252.8032,252.6187,252.7255,10183.0
2023-07-24 14:20:00,260.3,260.34,260.16,260.21,9261.0,252.7255,252.7643,252.5896,252.6381,9261.0
2023-07-24 14:25:00,260.25,260.32,260.16,260.19,9813.0,252.677,252.7449,252.5896,252.6187,9813.0
2023-07-24 14:30:00,260.15,260.17,259.96,259.96,6949.0,252.5799,252.5993,252.3954,252.3954,6949.0
2023-07-24 14:35:00,259.97,259.97,259.75,259.78,5887.0,252.4051,252.4051,252.1915,252.2206,5887.0
2023-07-24 14:40:00,259.76,259.79,259.42,259.54,11240.0,252.2012,252.2303,251.8711,251.9876,11240.0
2023-07-24 14:45:00,259.52,259.67,259.4,259.59,8187.0,251.9682,252.1138,251.8517,252.0362,8187.0
2023-07-24 14:50:00,259.54,259.54,259.37,259.51,5767.0,251.9876,251.9876,251.8226,251.9585,5767.0
2023-07-24 14:55:00,259.49,259.53,259.37,259.41,4941.0,251.9391,251.9779,251.8226,251.8614,4941.0
2023-07-24 15:00:00,259.41,259.71,259.37,259.68,9981.0,251.8614,252.1527,251.8226,252.1235,9981.0
2023-07-24 15:05:00,259.75,259.78,259.64,259.65,8276.0,252.1915,252.2206,252.0847,252.0944,8276.0
2023-07-24 15:10:00,259.67,259.68,259.5,259.57,6925.0,252.1138,252.1235,251.9488,252.0167,6925.0
2023-07-24 15:15:00,259.58,259.78,259.54,259.76,9353.0,252.0264,252.2206,251.9876,252.2012,9353.0
2023-07-24 15:20:00,259.75,259.75,259.54,259.58,6584.0,252.1915,252.1915,251.9876,252.0264,6584.0
2023-07-24 15:25:00,259.56,259.56,259.14,259.19,12298.0,252.007,252.007,251.5993,251.6478,12298.0
2023-07-24 15:30:00,259.21,259.49,259.15,259.15,31097.0,251.6672,251.9391,251.609,251.609,31097.0
2023-07-24 15:35:00,259.12,259.29,259.06,259.27,19552.0,251.5798,251.7449,251.5216,251.7255,19552.0
2023-07-24 15:40:00,259.23,259.75,259.23,259.66,11939.0,251.6866,252.1915,251.6866,252.1041,11939.0
2023-07-24 15:45:00,259.66,259.88,259.52,259.52,24085.0,252.1041,252.3177,251.9682,251.9682,24085.0
2023-07-24 15:50:00,259.53,259.57,259.27,259.34,27986.0,251.9779,252.0167,251.7255,251.7934,27986.0
2023-07-24 15:55:00,259.34,259.48,259.18,259.43,93257.0,251.7934,251.9294,251.6381,251.8808,93257.0
2023-07-25 09:30:00,260.1,261.4,259.44,261.38,81442.0,252.5313,253.7935,251.8905,253.7741,81442.0
2023-07-25 09:35:00,261.41,262.5,261.05,262.5,46171.0,253.8032,254.8615,253.4537,254.8615,46171.0
2023-07-25 09:40:00,262.44,262.95,261.82,262.32,38811.0,254.8032,255.2984,254.2013,254.6867,38811.0
2023-07-25 09:45:00,262.32,262.33,261.22,261.65,14171.0,254.6867,254.6964,253.6187,254.0362,14171.0
2023-07-25 09:50:00,261.69,262.45,261.45,262.38,23769.0,254.0751,254.8129,253.842,254.745,23769.0
2023-07-25 09:55:00,262.43,262.8,262.17,262.27,28373.0,254.7935,255.1528,254.5411,254.6382,28373.0
2023-07-25 10:00:00,262.35,262.57,261.99,262.09,38880.0,254.7158,254.9294,254.3663,254.4634,38880.0
2023-07-25 10:05:00,262.03,262.5,261.69,262.41,31495.0,254.4052,254.8615,254.0751,254.7741,31495.0
2023-07-25 10:10:00,262.35,262.6,262.25,262.41,16525.0,254.7158,254.9586,254.6188,254.7741,16525.0
2023-07-25 10:15:00,262.38,262.52,261.94,262.21,20745.0,254.745,254.8809,254.3178,254.5799,20745.0
2023-07-25 10:20:00,262.3,262.4,262.14,262.29,3906.0,254.6673,254.7644,254.512,254.6576,3906.0
2023-07-25 10:25:00,262.35,262.92,262.35,262.92,10392.0,254.7158,255.2693,254.7158,255.2693,10392.0
2023-07-25 10:30:00,262.91,262.94,262.52,262.92,14253.0,255.2595,255.2887,254.8809,255.2693,14253.0
2023-07-25 10:35:00,262.96,263.24,262.79,262.83,19416.0,255.3081,255.5799,255.143,255.1819,19416.0
2023-07-25 10:40:00,262.81,263.12,262.75,263.12,11697.0,255.1625,255.4634,255.1042,255.4634,11697.0
2023-07-25 10:45:00,263.12,263.37,262.77,262.82,11230.0,255.4634,255.7062,255.1236,255.1722,11230.0
2023-07-25 10:50:00,262.8,262.98,262.32,262.33,10972.0,255.1528,255.3275,254.6867,254.6964,10972.0
2023-07-25 10:55:00,262.38,262.75,262.18,262.5,37540.0,254.745,255.1042,254.5508,254.8615,37540.0
2023-07-25 11:00:00,262.5,262.64,262.3,262.49,9350.0,254.8615,254.9974,254.6673,254.8518,9350.0
2023-07-25 11:05:00,262.41,262.48,262.19,262.41,7964.0,254.7741,254.8421,254.5605,254.7741,7964.0
2023-07-25 11:10:00,262.38,262.38,262.19,262.21,4401.0,254.745,254.745,254.5605,254.5799,4401.0
2023-07-25 11:15:00,262.25,262.26,261.9,262.1,10467.0,254.6188,254.6285,254.2789,254.4731,10467.0
2023-07-25 11:20:00,262.17,262.6,262.11,262.3,10074.0,254.5411,254.9586,254.4828,254.6673,10074.0
2023-07-25 11:25:00,262.39,262.48,262.19,262.23,10510.0,254.7547,254.8421,254.5605,254.5993,10510.0
2023-07-25 11:30:00,262.29,262.62,262.24,262.51,13817.0,254.6576,254.978,254.609,254.8712,13817.0
2023-07-25 11:35:00,262.49,262.71,262.42,262.54,12268.0,254.8518,255.0654,254.7838,254.9003,12268.0
2023-07-25 11:40:00,262.53,262.65,262.44,262.59,10771.0,254.8906,255.0071,254.8032,254.9489,10771.0
2023-07-25 11:45:00,262.69,262.7,262.35,262.43,10430.0,255.046,255.0557,254.7158,254.7935,10430.0
2023-07-25 11:50:00,262.37,262.47,262.18,262.44,4857.0,254.7353,254.8324,254.5508,254.8032,4857.0
2023-07-25 11:55:00,262.42,262.43,262.27,262.37,5061.0,254.7838,254.7935,254.6382,254.7353,5061.0
2023-07-25 12:00:00,262.41,262.53,262.3,262.49,7505.0,254.7741,254.8906,254.6673,254.8518,7505.0
2023-07-25 12:05:00,262.53,263.0,262.53,262.98,6116.0,254.8906,255.3469,254.8906,255.3275,6116.0
2023-07-25 12:10:00,262.89,263.27,262.88,263.26,8873.0,255.2401,255.6091,255.2304,255.5994,8873.0
2023-07-25 12:15:00,263.26,263.31,262.94,262.99,7674.0,255.5994,255.6479,255.2887,255.3372,7674.0
2023-07-25 12:20:00,263.0,263.03,262.89,263.03,2444.0,255.3469,255.3761,255.2401,255.3761,2444.0
2023-07-25 12:25:00,262.98,263.05,262.86,263.04,3742.0,255.3275,255.3955,255.211,255.3858,3742.0
2023-07-25 12:30:00,263.08,263.09,262.91,263.07,6108.0,255.4246,255.4343,255.2595,255.4149,6108.0
2023-07-25 12:35:00,263.08,263.09,262.98,263.06,2745.0,255.4246,255.4343,255.3275,255.4052,2745.0
2023-07-25 12:40:00,263.09,263.27,263.09,263.14,6914.0,255.4343,255.6091,255.4343,255.4829,6914.0
2023-07-25 12:45:00,263.06,263.35,263.05,263.24,6148.0,255.4052,255.6867,255.3955,255.5799,6148.0
2023-07-25 12:50:00,263.27,263.35,263.14,263.23,3989.0,255.6091,255.6867,255.4829,255.5702,3989.0
2023-07-25 12:55:00,263.24,263.53,263.24,263.5,6340.0,255.5799,255.8615,255.5799,255.8324,6340.0
2023-07-25 13:00:00,263.54,263.79,263.51,263.69,7606.0,255.8712,256.1139,255.8421,256.0169,7606.0
2023-07-25 13:05:00,263.7,263.7,263.42,263.42,6665.0,256.0266,256.0266,255.7547,255.7547,6665.0
2023-07-25 13:10:00,263.38,263.42,263.2,263.4,5154.0,255.7159,255.7547,255.5411,255.7353,5154.0
2023-07-25 13:15:00,263.45,263.55,263.35,263.53,5074.0,255.7838,255.8809,255.6867,255.8615,5074.0
2023-07-25 13:20:00,263.57,263.82,263.57,263.74,3527.0,255.9003,256.1431,255.9003,256.0654,3527.0
2023-07-25 13:25:00,263.68,263.74,263.35,263.36,5427.0,256.0071,256.0654,255.6867,255.6965,5427.0
2023-07-25 13:30:00,263.43,263.56,263.21,263.28,26559.0,255.7644,255.8906,255.5508,255.6188,26559.0
2023-07-25 13:35:00,263.25,263.43,263.25,263.34,5576.0,255.5897,255.7644,255.5897,255.677,5576.0
2023-07-25 13:40:00,263.32,263.5,263.28,263.39,7593.0,255.6576,255.8324,255.6188,255.7256,7593.0
2023-07-25 13:45:00,263.43,263.47,263.23,263.3,8110.0,255.7644,255.8033,255.5702,255.6382,8110.0
2023-07-25 13:50:00,263.35,263.6,263.26,263.58,7908.0,255.6867,255.9295,255.5994,255.9101,7908.0
2023-07-25 13:55:00,263.58,263.76,263.55,263.76,3271.0,255.9101,256.0848,255.8809,256.0848,3271.0
2023-07-25 14:00:00,263.75,263.82,263.62,263.82,5407.0,256.0751,256.1431,255.9489,256.1431,5407.0
2023-07-25 14:05:00,263.83,263.88,263.7,263.81,7662.0,256.1528,256.2013,256.0266,256.1334,7662.0
2023-07-25 14:10:00,263.79,263.87,263.7,263.75,7297.0,256.1139,256.1916,256.0266,256.0751,7297.0
2023-07-25 14:15:00,263.75,263.87,263.59,263.63,15832.0,256.0751,256.1916,255.9198,255.9586,15832.0
2023-07-25 14:20:00,263.64,263.69,263.48,263.55,4917.0,255.9683,256.0169,255.813,255.8809,4917.0
2023-07-25 14:25:00,263.52,263.56,263.42,263.52,6027.0,255.8518,255.8906,255.7547,255.8518,6027.0
2023-07-25 14:30:00,263.53,263.57,263.24,263.29,8807.0,255.8615,255.9003,255.5799,255.6285,8807.0
2023-07-25 14:35:00,263.33,263.52,263.12,263.19,4401.0,255.6673,255.8518,255.4634,255.5314,4401.0
2023-07-25 14:40:00,263.21,263.21,262.81,262.91,18156.0,255.5508,255.5508,255.1625,255.2595,18156.0
2023-07-25 14:45:00,262.94,263.01,262.47,262.49,9179.0,255.2887,255.3566,254.8324,254.8518,9179.0
2023-07-25 14:50:00,262.45,262.59,262.41,262.49,8648.0,254.8129,254.9489,254.7741,254.8518,8648.0
2023-07-25 14:55:00,262.47,262.56,261.99,262.03,9508.0,254.8324,254.9197,254.3663,254.4052,9508.0
2023-07-25 15:00:00,262.09,262.1,261.88,261.94,5339.0,254.4634,254.4731,254.2595,254.3178,5339.0
2023-07-25 15:05:00,262.06,262.2,261.95,262.18,12080.0,254.4343,254.5702,254.3275,254.5508,12080.0
2023-07-25 15:10:00,262.15,262.15,262.0,262.06,5579.0,254.5217,254.5217,254.376,254.4343,5579.0
2023-07-25 15:15:00,262.08,262.25,262.04,262.04,5278.0,254.4537,254.6188,254.4149,254.4149,5278.0
2023-07-25 15:20:00,262.12,262.29,262.05,262.16,8509.0,254.4925,254.6576,254.4246,254.5314,8509.0
2023-07-25 15:25:00,262.14,262.26,262.14,262.23,9781.0,254.512,254.6285,254.512,254.5993,9781.0
2023-07-25 15:30:00,262.2,262.25,262.1,262.24,14762.0,254.5702,254.6188,254.4731,254.609,14762.0
2023-07-25 15:35:00,262.25,262.72,262.21,262.67,11655.0,254.6188,255.0751,254.5799,255.0265,11655.0
2023-07-25 15:40:00,262.71,262.79,262.53,262.54,7786.0,255.0654,255.143,254.8906,254.9003,7786.0
2023-07-25 15:45:00,262.59,262.62,262.38,262.4,19642.0,254.9489,254.978,254.745,254.7644,19642.0
2023-07-25 15:50:00,262.39,262.39,262.11,262.21,27313.0,254.7547,254.7547,254.4828,254.5799,27313.0
2023-07-25 15:55:00,262.23,262.36,261.95,262.05,54464.0,254.5993,254.7256,254.3275,254.4246,54464.0
2023-07-26 09:30:00,260.53,262.12,259.71,261.64,50252.0,252.9488,254.4925,252.1527,254.0265,50252.0
2023-07-26 09:35:00,262.25,262.54,261.58,262.03,16297.0,254.6188,254.9003,253.9683,254.4052,16297.0
2023-07-26 09:40:00,261.79,262.24,261.72,262.0,10087.0,254.1721,254.609,254.1042,254.376,10087.0
2023-07-26 09:45:00,261.8,261.82,260.99,261.28,9916.0,254.1818,254.2013,253.3954,253.677,9916.0
2023-07-26 09:50:00,261.36,261.61,260.9,260.92,10498.0,253.7547,253.9974,253.308,253.3275,10498.0
2023-07-26 09:55:00,260.83,261.35,260.69,260.92,9583.0,253.2401,253.7449,253.1041,253.3275,9583.0
2023-07-26 10:00:00,260.91,261.0,260.38,260.71,26643.0,253.3177,253.4051,252.8032,253.1236,26643.0
2023-07-26 10:05:00,260.61,261.36,260.61,261.24,5360.0,253.0265,253.7547,253.0265,253.6381,5360.0
2023-07-26 10:10:00,261.34,261.53,261.02,261.13,7081.0,253.7352,253.9197,253.4245,253.5313,7081.0
2023-07-26 10:15:00,261.06,261.18,260.76,260.85,9109.0,253.4634,253.5799,253.1721,253.2595,9109.0
2023-07-26 10:20:00,260.88,261.06,260.76,261.06,8432.0,253.2886,253.4634,253.1721,253.4634,8432.0
2023-07-26 10:25:00,261.09,261.65,261.08,261.57,4830.0,253.4925,254.0362,253.4828,253.9585,4830.0
2023-07-26 10:30:00,261.58,261.64,260.95,260.96,10400.0,253.9683,254.0265,253.3566,253.3663,10400.0
2023-07-26 10:35:00,260.97,261.13,260.64,260.76,7355.0,253.376,253.5313,253.0556,253.1721,7355.0
2023-07-26 10:40:00,260.69,260.69,259.89,260.18,8664.0,253.1041,253.1041,252.3274,252.609,8664.0
2023-07-26 10:45:00,260.12,260.25,259.72,260.12,16083.0,252.5507,252.677,252.1624,252.5507,16083.0
2023-07-26 10:50:00,260.07,260.3,259.87,260.11,8423.0,252.5022,252.7255,252.308,252.541,8423.0
2023-07-26 10:55:00,260.07,260.26,259.77,259.84,13644.0,252.5022,252.6867,252.2109,252.2789,13644.0
2023-07-26 11:00:00,259.87,260.35,259.85,260.29,12016.0,252.308,252.774,252.2886,252.7158,12016.0
2023-07-26 11:05:00,260.46,260.62,260.33,260.62,10478.0,252.8808,253.0362,252.7546,253.0362,10478.0
2023-07-26 11:10:00,260.58,260.73,260.25,260.38,8390.0,252.9974,253.143,252.677,252.8032,8390.0
2023-07-26 11:15:00,260.4,260.48,259.96,259.96,7758.0,252.8226,252.9003,252.3954,252.3954,7758.0
2023-07-26 11:20:00,260.03,260.03,259.62,259.73,8087.0,252.4634,252.4634,252.0653,252.1721,8087.0
2023-07-26 11:25:00,259.74,259.8,259.41,259.5,6209.0,252.1818,252.24,251.8614,251.9488,6209.0
2023-07-26 11:30:00,259.48,259.49,259.18,259.29,14032.0,251.9294,251.9391,251.6381,251.7449,14032.0
2023-07-26 11:35:00,259.43,259.46,258.92,259.01,16549.0,251.8808,251.9099,251.3857,251.473,16549.0
2023-07-26 11:40:00,259.01,259.1,258.49,258.56,15574.0,251.473,251.5604,250.9682,251.0361,15574.0
2023-07-26 11:45:00,258.6,258.9,258.47,258.69,17469.0,251.075,251.3662,250.9487,251.1623,17469.0
2023-07-26 11:50:00,258.79,258.79,258.42,258.5,30076.0,251.2594,251.2594,250.9002,250.9779,30076.0
2023-07-26 11:55:00,258.53,258.78,258.46,258.69,18585.0,251.007,251.2497,250.939,251.1623,18585.0
2023-07-26 12:00:00,258.62,258.8,258.23,258.31,12459.0,251.0944,251.2691,250.7157,250.7934,12459.0
2023-07-26 12:05:00,258.26,258.36,258.12,258.18,12277.0,250.7449,250.842,250.6089,250.6672,12277.0
2023-07-26 12:10:00,258.18,258.7,258.11,258.55,16516.0,250.6672,251.1721,250.5992,251.0264,16516.0
2023-07-26 12:15:00,258.6,259.02,258.56,259.01,20436.0,251.075,251.4827,251.0361,251.473,20436.0
2023-07-26 12:20:00,259.0,259.01,258.82,258.95,11605.0,251.4633,251.473,251.2886,251.4148,11605.0
2023-07-26 12:25:00,258.83,258.98,258.81,258.84,9697.0,251.2983,251.4439,251.2789,251.308,9697.0
2023-07-26 12:30:00,258.86,258.86,258.62,258.8,9083.0,251.3274,251.3274,251.0944,251.2691,9083.0
2023-07-26 12:35:00,258.85,258.86,258.58,258.62,6812.0,251.3177,251.3274,251.0555,251.0944,6812.0
2023-07-26 12:40:00,258.63,258.72,258.58,258.66,6271.0,251.1041,251.1915,251.0555,251.1332,6271.0
2023-07-26 12:45:00,258.6,258.78,258.51,258.78,7155.0,251.075,251.2497,250.9876,251.2497,7155.0
2023-07-26 12:50:00,258.72,258.87,258.62,258.75,6742.0,251.1915,251.3371,251.0944,251.2206,6742.0
2023-07-26 12:55:00,258.76,258.8,258.46,258.75,8741.0,251.2303,251.2691,250.939,251.2206,8741.0
2023-07-26 13:00:00,258.72,258.79,258.61,258.74,6874.0,251.1915,251.2594,251.0847,251.2109,6874.0
2023-07-26 13:05:00,258.76,258.79,258.62,258.73,7051.0,251.2303,251.2594,251.0944,251.2012,7051.0
2023-07-26 13:10:00,258.74,258.77,258.55,258.56,12737.0,251.2109,251.24,251.0264,251.0361,12737.0
2023-07-26 13:15:00,258.54,258.61,258.42,258.5,17164.0,251.0167,251.0847,250.9002,250.9779,17164.0
2023-07-26 13:20:00,258.5,258.51,258.18,258.18,11221.0,250.9779,250.9876,250.6672,250.6672,11221.0
2023-07-26 13:25:00,258.19,258.19,257.96,258.03,20583.0,250.6769,250.6769,250.4536,250.5216,20583.0
2023-07-26 13:30:00,257.97,258.03,257.82,257.9,9704.0,250.4633,250.5216,250.3177,250.3953,9704.0
2023-07-26 13:35:00,257.89,258.12,257.82,258.03,5948.0,250.3856,250.6089,250.3177,250.5216,5948.0
2023-07-26 13:40:00,258.13,258.27,258.11,258.26,4189.0,250.6186,250.7546,250.5992,250.7449,4189.0
2023-07-26 13:45:00,258.23,258.45,258.23,258.4,9161.0,250.7157,250.9293,250.7157,250.8808,9161.0
2023-07-26 13:50:00,258.43,258.64,258.35,258.6,10175.0,250.9099,251.1138,250.8322,251.075,10175.0
2023-07-26 13:55:00,258.55,258.61,258.38,258.42,14599.0,251.0264,251.0847,250.8614,250.9002,14599.0
2023-07-26 14:00:00,258.35,258.67,258.15,258.24,13372.0,250.8322,251.1429,250.6381,250.7254,13372.0
2023-07-26 14:05:00,258.32,258.39,257.9,257.97,19769.0,250.8031,250.8711,250.3953,250.4633,19769.0
2023-07-26 14:10:00,257.95,258.06,257.59,257.66,25286.0,250.4439,250.5507,250.0944,250.1623,25286.0
2023-07-26 14:15:00,257.65,258.12,257.61,258.01,13580.0,250.1526,250.6089,250.1138,250.5021,13580.0
2023-07-26 14:20:00,258.01,258.1,257.88,257.88,6809.0,250.5021,250.5895,250.3759,250.3759,6809.0
2023-07-26 14:25:00,257.85,257.97,257.68,257.78,25387.0,250.3468,250.4633,250.1817,250.2788,25387.0
2023-07-26 14:30:00,257.77,257.78,257.5,257.61,21534.0,250.2691,250.2788,250.007,250.1138,21534.0
2023-07-26 14:35:00,257.57,258.63,257.57,258.53,35268.0,250.0749,251.1041,250.0749,251.007,35268.0
2023-07-26 14:40:00,258.54,259.12,258.44,258.98,47180.0,251.0167,251.5798,250.9196,251.4439,47180.0
2023-07-26 14:45:00,258.98,259.03,258.38,258.62,14886.0,251.4439,251.4925,250.8614,251.0944,14886.0
2023-07-26 14:50:00,258.51,258.85,258.49,258.85,55909.0,250.9876,251.3177,250.9682,251.3177,55909.0
2023-07-26 14:55:00,258.76,258.91,258.3,258.46,16560.0,251.2303,251.3759,250.7837,250.939,16560.0
2023-07-26 15:00:00,258.58,258.58,258.14,258.36,23810.0,251.0555,251.0555,250.6284,250.842,23810.0
2023-07-26 15:05:00,258.3,258.32,257.31,257.55,42198.0,250.7837,250.8031,249.8225,250.0555,42198.0
2023-07-26 15:10:00,257.43,257.79,257.27,257.64,15487.0,249.939,250.2885,249.7837,250.1429,15487.0
2023-07-26 15:15:00,257.62,257.93,257.25,257.57,26754.0,250.1235,250.4245,249.7643,250.0749,26754.0
2023-07-26 15:20:00,257.56,257.9,257.56,257.74,9181.0,250.0652,250.3953,250.0652,250.24,9181.0
2023-07-26 15:25:00,257.71,258.02,257.69,257.91,19160.0,250.2109,250.5118,250.1914,250.405,19160.0
2023-07-26 15:30:00,257.89,257.91,257.64,257.87,24452.0,250.3856,250.405,250.1429,250.3662,24452.0
2023-07-26 15:35:00,257.81,257.94,257.52,257.77,19366.0,250.308,250.4342,250.0264,250.2691,19366.0
2023-07-26 15:40:00,257.77,258.06,257.68,257.93,31634.0,250.2691,250.5507,250.1817,250.4245,31634.0
2023-07-26 15:45:00,257.94,258.12,257.85,257.89,38258.0,250.4342,250.6089,250.3468,250.3856,38258.0
2023-07-26 15:50:00,257.86,258.06,257.64,258.02,74724.0,250.3565,250.5507,250.1429,250.5118,74724.0
2023-07-26 15:55:00,258.07,258.39,257.82,258.32,135068.0,250.5604,250.8711,250.3177,250.8031,135068.0
2023-07-27 09:30:00,258.97,259.75,257.63,258.14,52991.0,251.4342,252.1915,250.1332,250.6284,52991.0
2023-07-27 09:35:00,258.16,258.31,257.44,257.79,20285.0,250.6478,250.7934,249.9487,250.2885,20285.0
2023-07-27 09:40:00,257.62,257.75,256.82,257.75,24316.0,250.1235,250.2497,249.3468,250.2497,24316.0
2023-07-27 09:45:00,257.8,258.48,257.55,258.48,16429.0,250.2982,250.9585,250.0555,250.9585,16429.0
2023-07-27 09:50:00,258.56,258.99,258.47,258.75,14988.0,251.0361,251.4536,250.9487,251.2206,14988.0
2023-07-27 09:55:00,258.75,259.44,258.73,259.36,10908.0,251.2206,251.8905,251.2012,251.8129,10908.0
2023-07-27 10:00:00,259.31,259.67,259.16,259.29,13686.0,251.7643,252.1138,251.6187,251.7449,13686.0
2023-07-27 10:05:00,259.32,259.44,258.94,259.06,13497.0,251.774,251.8905,251.4051,251.5216,13497.0
2023-07-27 10:10:00,259.03,259.06,258.24,258.34,16551.0,251.4925,251.5216,250.7254,250.8225,16551.0
2023-07-27 10:15:00,258.34,258.5,257.59,257.69,29803.0,250.8225,250.9779,250.0944,250.1914,29803.0
2023-07-27 10:20:00,257.63,257.84,257.23,257.73,11604.0,250.1332,250.3371,249.7448,250.2303,11604.0
2023-07-27 10:25:00,257.69,257.94,257.63,257.94,17510.0,250.1914,250.4342,250.1332,250.4342,17510.0
2023-07-27 10:30:00,257.85,258.24,257.71,258.16,15807.0,250.3468,250.7254,250.2109,250.6478,15807.0
2023-07-27 10:35:00,258.14,259.35,258.08,259.29,17178.0,250.6284,251.8031,250.5701,251.7449,17178.0
2023-07-27 10:40:00,259.3,259.49,258.97,259.28,14174.0,251.7546,251.9391,251.4342,251.7352,14174.0
2023-07-27 10:45:00,259.24,259.44,258.71,259.03,9047.0,251.6963,251.8905,251.1818,251.4925,9047.0
2023-07-27 10:50:00,259.19,259.33,259.0,259.32,13564.0,251.6478,251.7837,251.4633,251.774,13564.0
2023-07-27 10:55:00,259.3,259.46,258.83,259.2,15418.0,251.7546,251.9099,251.2983,251.6575,15418.0
2023-07-27 11:00:00,259.16,259.48,258.97,259.23,21446.0,251.6187,251.9294,251.4342,251.6866,21446.0
2023-07-27 11:05:00,259.25,259.25,258.58,258.59,9359.0,251.7061,251.7061,251.0555,251.0653,9359.0
2023-07-27 11:10:00,258.61,258.61,258.14,258.18,8928.0,251.0847,251.0847,250.6284,250.6672,8928.0
2023-07-27 11:15:00,258.12,258.85,258.12,258.85,6891.0,250.6089,251.3177,250.6089,251.3177,6891.0
2023-07-27 11:20:00,258.92,258.98,258.73,258.92,6979.0,251.3857,251.4439,251.2012,251.3857,6979.0
2023-07-27 11:25:00,258.87,259.0,258.66,258.84,20400.0,251.3371,251.4633,251.1332,251.308,20400.0
2023-07-27 11:30:00,258.86,259.02,258.74,259.0,12080.0,251.3274,251.4827,251.2109,251.4633,12080.0
2023-07-27 11:35:00,259.0,259.19,258.85,259.19,11349.0,251.4633,251.6478,251.3177,251.6478,11349.0
2023-07-27 11:40:00,259.2,259.21,258.98,259.08,8384.0,251.6575,251.6672,251.4439,251.541,8384.0
2023-07-27 11:45:00,259.09,259.16,258.82,258.9,16333.0,251.5507,251.6187,251.2886,251.3662,16333.0
2023-07-27 11:50:00,258.9,259.06,258.9,258.97,8564.0,251.3662,251.5216,251.3662,251.4342,8564.0
2023-07-27 11:55:00,259.03,259.07,258.9,259.02,4589.0,251.4925,251.5313,251.3662,251.4827,4589.0
2023-07-27 12:00:00,259.12,259.2,258.96,259.2,4384.0,251.5798,251.6575,251.4245,251.6575,4384.0
2023-07-27 12:05:00,259.25,259.87,259.24,259.86,14579.0,251.7061,252.308,251.6963,252.2983,14579.0
2023-07-27 12:10:00,259.92,260.2,259.75,260.13,14166.0,252.3566,252.6284,252.1915,252.5604,14166.0
2023-07-27 12:15:00,260.13,260.38,260.07,260.31,16589.0,252.5604,252.8032,252.5022,252.7352,16589.0
2023-07-27 12:20:00,260.31,260.88,260.31,260.88,13151.0,252.7352,253.2886,252.7352,253.2886,13151.0
2023-07-27 12:25:00,260.81,260.82,260.64,260.76,12631.0,253.2207,253.2304,253.0556,253.1721,12631.0
2023-07-27 12:30:00,260.76,261.04,260.76,260.91,14160.0,253.1721,253.444,253.1721,253.3177,14160.0
2023-07-27 12:35:00,260.9,260.95,260.59,260.87,8121.0,253.308,253.3566,253.0071,253.2789,8121.0
2023-07-27 12:40:00,260.84,260.84,260.61,260.76,10134.0,253.2498,253.2498,253.0265,253.1721,10134.0
2023-07-27 12:45:00,260.76,261.04,260.68,261.04,8078.0,253.1721,253.444,253.0944,253.444,8078.0
2023-07-27 12:50:00,261.09,261.1,260.77,260.77,17928.0,253.4925,253.5022,253.1818,253.1818,17928.0
2023-07-27 12:55:00,260.84,261.0,260.73,260.8,6910.0,253.2498,253.4051,253.143,253.2109,6910.0
2023-07-27 13:00:00,260.8,261.09,260.78,260.94,12239.0,253.2109,253.4925,253.1915,253.3469,12239.0
2023-07-27 13:05:00,260.97,261.0,260.41,260.68,13886.0,253.376,253.4051,252.8323,253.0944,13886.0
2023-07-27 13:10:00,260.75,260.75,260.49,260.62,6270.0,253.1624,253.1624,252.91,253.0362,6270.0
2023-07-27 13:15:00,260.64,260.65,260.09,260.12,9404.0,253.0556,253.0653,252.5216,252.5507,9404.0
2023-07-27 13:20:00,259.92,259.92,259.52,259.71,7660.0,252.3566,252.3566,251.9682,252.1527,7660.0
2023-07-27 13:25:00,259.67,259.71,259.35,259.51,7731.0,252.1138,252.1527,251.8031,251.9585,7731.0
2023-07-27 13:30:00,259.38,259.69,259.26,259.65,10507.0,251.8323,252.1332,251.7158,252.0944,10507.0
2023-07-27 13:35:00,259.46,259.69,259.22,259.22,5675.0,251.9099,252.1332,251.6769,251.6769,5675.0
2023-07-27 13:40:00,259.33,259.56,259.3,259.37,5942.0,251.7837,252.007,251.7546,251.8226,5942.0
2023-07-27 13:45:00,259.41,259.42,259.16,259.27,7161.0,251.8614,251.8711,251.6187,251.7255,7161.0
2023-07-27 13:50:00,259.24,259.39,259.01,259.2,5632.0,251.6963,251.842,251.473,251.6575,5632.0
2023-07-27 13:55:00,259.22,259.41,259.13,259.26,5532.0,251.6769,251.8614,251.5895,251.7158,5532.0
2023-07-27 14:00:00,259.23,259.44,259.11,259.28,9212.0,251.6866,251.8905,251.5701,251.7352,9212.0
2023-07-27 14:05:00,259.33,259.44,259.16,259.44,7857.0,251.7837,251.8905,251.6187,251.8905,7857.0
2023-07-27 14:10:00,259.38,259.38,258.73,258.89,14975.0,251.8323,251.8323,251.2012,251.3565,14975.0
2023-07-27 14:15:00,258.9,259.29,258.74,259.17,7598.0,251.3662,251.7449,251.2109,251.6284,7598.0
2023-07-27 14:20:00,259.19,259.74,259.19,259.41,12053.0,251.6478,252.1818,251.6478,251.8614,12053.0
2023-07-27 14:25:00,259.38,259.47,259.08,259.18,11674.0,251.8323,251.9197,251.541,251.6381,11674.0
2023-07-27 14:30:00,259.25,259.35,259.08,259.3,9235.0,251.7061,251.8031,251.541,251.7546,9235.0
2023-07-27 14:35:00,259.18,259.25,258.65,258.82,14925.0,251.6381,251.7061,251.1235,251.2886,14925.0
2023-07-27 14:40:00,258.77,259.26,258.74,259.1,19002.0,251.24,251.7158,251.2109,251.5604,19002.0
2023-07-27 14:45:00,259.05,259.14,258.85,258.86,17932.0,251.5119,251.5993,251.3177,251.3274,17932.0
2023-07-27 14:50:00,258.77,258.9,258.7,258.74,10662.0,251.24,251.3662,251.1721,251.2109,10662.0
2023-07-27 14:55:00,258.83,258.83,258.4,258.49,15246.0,251.2983,251.2983,250.8808,250.9682,15246.0
2023-07-27 15:00:00,258.39,258.6,258.32,258.36,17497.0,250.8711,251.075,250.8031,250.842,17497.0
2023-07-27 15:05:00,258.3,258.3,257.87,258.03,7880.0,250.7837,250.7837,250.3662,250.5216,7880.0
2023-07-27 15:10:00,258.12,258.55,258.11,258.54,7439.0,250.6089,251.0264,250.5992,251.0167,7439.0
2023-07-27 15:15:00,258.46,258.59,258.3,258.38,7707.0,250.939,251.0653,250.7837,250.8614,7707.0
2023-07-27 15:20:00,258.35,258.4,257.89,257.89,14137.0,250.8322,250.8808,250.3856,250.3856,14137.0
2023-07-27 15:25:00,257.9,258.11,257.88,257.92,8164.0,250.3953,250.5992,250.3759,250.4148,8164.0
2023-07-27 15:30:00,257.93,258.27,257.93,258.05,15395.0,250.4245,250.7546,250.4245,250.541,15395.0
2023-07-27 15:35:00,258.06,258.08,257.79,257.83,9954.0,250.5507,250.5701,250.2885,250.3274,9954.0
2023-07-27 15:40:00,257.86,257.87,257.67,257.71,13495.0,250.3565,250.3662,250.172,250.2109,13495.0
2023-07-27 15:45:00,257.73,257.84,257.57,257.83,45143.0,250.2303,250.3371,250.0749,250.3274,45143.0
2023-07-27 15:50:00,257.88,258.36,257.88,258.24,44087.0,250.3759,250.842,250.3759,250.7254,44087.0
2023-07-27 15:55:00,258.25,258.46,257.88,258.4,79860.0,250.7352,250.939,250.3759,250.8808,79860.0
2023-07-28 09:30:00,259.93,260.4,258.99,259.01,114241.0,252.3663,252.8226,251.4536,251.473,114241.0
2023-07-28 09:35:00,259.14,261.11,259.14,261.1,16491.0,251.5993,253.5119,251.5993,253.5022,16491.0
2023-07-28 09:40:00,261.18,262.2,261.18,261.45,25067.0,253.5799,254.5702,253.5799,253.842,25067.0
2023-07-28 09:45:00,261.53,262.1,261.2,261.83,22676.0,253.9197,254.4731,253.5993,254.211,22676.0
2023-07-28 09:50:00,261.84,262.22,261.3,262.0,19270.0,254.2207,254.5896,253.6964,254.376,19270.0
2023-07-28 09:55:00,262.14,262.59,262.0,262.44,13582.0,254.512,254.9489,254.376,254.8032,13582.0
2023-07-28 10:00:00,262.52,262.98,262.32,262.34,16615.0,254.8809,255.3275,254.6867,254.7061,16615.0
2023-07-28 10:05:00,262.32,262.37,261.89,262.24,14935.0,254.6867,254.7353,254.2692,254.609,14935.0
2023-07-28 10:10:00,262.16,262.34,261.82,262.25,20537.0,254.5314,254.7061,254.2013,254.6188,20537.0
2023-07-28 10:15:00,262.24,262.39,261.56,261.56,13351.0,254.609,254.7547,253.9488,253.9488,13351.0
2023-07-28 10:20:00,261.62,261.62,261.31,261.51,6534.0,254.0071,254.0071,253.7061,253.9003,6534.0
2023-07-28 10:25:00,261.45,261.5,260.7,261.17,10930.0,253.842,253.8906,253.1139,253.5702,10930.0
2023-07-28 10:30:00,261.15,261.37,260.99,261.1,8863.0,253.5508,253.7644,253.3954,253.5022,8863.0
2023-07-28 10:35:00,261.03,261.04,260.68,260.78,6701.0,253.4343,253.444,253.0944,253.1915,6701.0
2023-07-28 10:40:00,260.68,260.98,260.59,260.83,8614.0,253.0944,253.3857,253.0071,253.2401,8614.0
2023-07-28 10:45:00,260.85,261.0,260.7,260.95,9767.0,253.2595,253.4051,253.1139,253.3566,9767.0
2023-07-28 10:50:00,261.0,261.16,260.55,260.64,17715.0,253.4051,253.5605,252.9682,253.0556,17715.0
2023-07-28 10:55:00,260.65,261.08,260.42,261.08,8824.0,253.0653,253.4828,252.842,253.4828,8824.0
2023-07-28 11:00:00,261.06,261.06,260.15,260.34,7190.0,253.4634,253.4634,252.5799,252.7643,7190.0
2023-07-28 11:05:00,260.34,260.58,260.2,260.34,13247.0,252.7643,252.9974,252.6284,252.7643,13247.0
2023-07-28 11:10:00,260.33,260.78,260.29,260.78,6021.0,252.7546,253.1915,252.7158,253.1915,6021.0
2023-07-28 11:15:00,260.8,260.87,260.43,260.8,8967.0,253.2109,253.2789,252.8517,253.2109,8967.0
2023-07-28 11:20:00,260.77,261.03,260.67,260.7,15180.0,253.1818,253.4343,253.0847,253.1139,15180.0
2023-07-28 11:25:00,260.73,260.97,260.68,260.9,10427.0,253.143,253.376,253.0944,253.308,10427.0
2023-07-28 11:30:00,260.9,260.9,260.7,260.81,7747.0,253.308,253.308,253.1139,253.2207,7747.0
2023-07-28 11:35:00,260.79,261.19,260.7,260.91,9569.0,253.2012,253.5896,253.1139,253.3177,9569.0
2023-07-28 11:40:00,261.01,261.27,261.01,261.1,4646.0,253.4148,253.6673,253.4148,253.5022,4646.0
2023-07-28 11:45:00,261.04,261.15,260.8,260.8,7416.0,253.444,253.5508,253.2109,253.2109,7416.0
2023-07-28 11:50:00,260.85,260.9,260.62,260.74,9760.0,253.2595,253.308,253.0362,253.1527,9760.0
2023-07-28 11:55:00,260.69,261.08,260.58,261.05,9682.0,253.1041,253.4828,252.9974,253.4537,9682.0
2023-07-28 12:00:00,261.0,261.01,260.47,260.81,13253.0,253.4051,253.4148,252.8906,253.2207,13253.0
2023-07-28 12:05:00,260.81,260.91,260.6,260.91,9563.0,253.2207,253.3177,253.0168,253.3177,9563.0
2023-07-28 12:10:00,260.92,260.99,260.82,260.9,5606.0,253.3275,253.3954,253.2304,253.308,5606.0
2023-07-28 12:15:00,260.84,261.09,260.83,260.94,10156.0,253.2498,253.4925,253.2401,253.3469,10156.0
2023-07-28 12:20:00,260.95,261.46,260.95,261.44,17473.0,253.3566,253.8517,253.3566,253.8323,17473.0
2023-07-28 12:25:00,261.46,261.61,261.36,261.36,8018.0,253.8517,253.9974,253.7547,253.7547,8018.0
2023-07-28 12:30:00,261.31,261.36,260.78,260.83,8105.0,253.7061,253.7547,253.1915,253.2401,8105.0
2023-07-28 12:35:00,260.8,261.07,260.78,260.84,8043.0,253.2109,253.4731,253.1915,253.2498,8043.0
2023-07-28 12:40:00,260.84,261.0,260.68,260.97,6490.0,253.2498,253.4051,253.0944,253.376,6490.0
2023-07-28 12:45:00,261.04,261.06,260.97,261.01,5351.0,253.444,253.4634,253.376,253.4148,5351.0
2023-07-28 12:50:00,260.97,261.13,260.93,260.98,8614.0,253.376,253.5313,253.3372,253.3857,8614.0
2023-07-28 12:55:00,260.98,261.11,260.87,260.93,5620.0,253.3857,253.5119,253.2789,253.3372,5620.0
2023-07-28 13:00:00,260.86,260.86,260.65,260.84,8083.0,253.2692,253.2692,253.0653,253.2498,8083.0
2023-07-28 13:05:00,260.93,261.0,260.65,260.74,6258.0,253.3372,253.4051,253.0653,253.1527,6258.0
2023-07-28 13:10:00,260.65,260.83,260.63,260.83,6224.0,253.0653,253.2401,253.0459,253.2401,6224.0
2023-07-28 13:15:00,260.83,260.83,260.58,260.62,7085.0,253.2401,253.2401,252.9974,253.0362,7085.0
2023-07-28 13:20:00,260.62,260.67,260.4,260.48,5667.0,253.0362,253.0847,252.8226,252.9003,5667.0
2023-07-28 13:25:00,260.45,260.45,260.23,260.3,2919.0,252.8711,252.8711,252.6575,252.7255,2919.0
2023-07-28 13:30:00,260.3,260.55,260.25,260.25,7959.0,252.7255,252.9682,252.677,252.677,7959.0
2023-07-28 13:35:00,260.29,260.29,259.94,260.13,6573.0,252.7158,252.7158,252.376,252.5604,6573.0
2023-07-28 13:40:00,260.06,260.06,259.55,259.75,5651.0,252.4925,252.4925,251.9973,252.1915,5651.0
2023-07-28 13:45:00,259.74,259.74,259.51,259.51,8859.0,252.1818,252.1818,251.9585,251.9585,8859.0
2023-07-28 13:50:00,259.47,259.94,259.41,259.94,6522.0,251.9197,252.376,251.8614,252.376,6522.0
2023-07-28 13:55:00,259.98,260.28,259.95,260.22,6649.0,252.4148,252.7061,252.3857,252.6478,6649.0
2023-07-28 14:00:00,260.25,260.6,260.24,260.6,5330.0,252.677,253.0168,252.6672,253.0168,5330.0
2023-07-28 14:05:00,260.6,260.89,260.56,260.72,14453.0,253.0168,253.2983,252.9779,253.1333,14453.0
2023-07-28 14:10:00,260.76,260.76,260.42,260.45,4005.0,253.1721,253.1721,252.842,252.8711,4005.0
2023-07-28 14:15:00,260.4,260.56,260.36,260.38,7281.0,252.8226,252.9779,252.7838,252.8032,7281.0
2023-07-28 14:20:00,260.33,260.54,260.3,260.42,7483.0,252.7546,252.9585,252.7255,252.842,7483.0
2023-07-28 14:25:00,260.42,260.59,260.38,260.58,9297.0,252.842,253.0071,252.8032,252.9974,9297.0
2023-07-28 14:30:00,260.56,260.58,260.39,260.49,11531.0,252.9779,252.9974,252.8129,252.91,11531.0
2023-07-28 14:35:00,260.48,260.55,260.12,260.25,11051.0,252.9003,252.9682,252.5507,252.677,11051.0
2023-07-28 14:40:00,260.25,260.5,260.24,260.47,11431.0,252.677,252.9197,252.6672,252.8906,11431.0
2023-07-28 14:45:00,260.47,260.58,260.32,260.32,8052.0,252.8906,252.9974,252.7449,252.7449,8052.0
2023-07-28 14:50:00,260.25,260.39,260.22,260.37,3988.0,252.677,252.8129,252.6478,252.7935,3988.0
2023-07-28 14:55:00,260.34,260.34,260.07,260.07,9580.0,252.7643,252.7643,252.5022,252.5022,9580.0
2023-07-28 15:00:00,260.14,260.35,260.03,260.33,10058.0,252.5702,252.774,252.4634,252.7546,10058.0
2023-07-28 15:05:00,260.3,260.49,260.29,260.4,10290.0,252.7255,252.91,252.7158,252.8226,10290.0
2023-07-28 15:10:00,260.36,260.57,260.25,260.38,9876.0,252.7838,252.9876,252.677,252.8032,9876.0
2023-07-28 15:15:00,260.43,260.58,260.43,260.52,6756.0,252.8517,252.9974,252.8517,252.9391,6756.0
2023-07-28 15:20:00,260.56,260.56,260.18,260.28,22396.0,252.9779,252.9779,252.609,252.7061,22396.0
2023-07-28 15:25:00,260.25,260.52,260.18,260.34,12250.0,252.677,252.9391,252.609,252.7643,12250.0
2023-07-28 15:30:00,260.31,260.62,260.28,260.56,16299.0,252.7352,253.0362,252.7061,252.9779,16299.0
2023-07-28 15:35:00,260.58,260.62,260.44,260.5,15527.0,252.9974,253.0362,252.8614,252.9197,15527.0
2023-07-28 15:40:00,260.49,260.53,260.37,260.44,19601.0,252.91,252.9488,252.7935,252.8614,19601.0
2023-07-28 15:45:00,260.42,260.54,260.39,260.52,30505.0,252.842,252.9585,252.8129,252.9391,30505.0
2023-07-28 15:50:00,260.46,260.83,260.34,260.79,52095.0,252.8808,253.2401,252.7643,253.2012,52095.0
2023-07-28 15:55:00,260.77,260.87,260.36,260.41,81177.0,253.1818,253.2789,252.7838,252.8323,81177.0
2023-07-31 09:30:00,262.75,263.67,262.0,263.47,72165.0,255.1042,255.9974,254.376,255.8033,72165.0
2023-07-31 09:35:00,263.45,263.81,261.66,262.35,32011.0,255.7838,256.1334,254.0459,254.7158,32011.0
2023-07-31 09:40:00,262.14,263.9,261.95,263.77,47658.0,254.512,256.2207,254.3275,256.0945,47658.0
2023-07-31 09:45:00,263.67,264.55,263.44,264.13,66767.0,255.9974,256.8518,255.7741,256.444,66767.0
2023-07-31 09:50:00,264.26,264.33,263.66,263.98,27183.0,256.5703,256.6382,255.9877,256.2984,27183.0
2023-07-31 09:55:00,263.87,264.16,263.2,263.87,46620.0,256.1916,256.4732,255.5411,256.1916,46620.0
2023-07-31 10:00:00,263.87,263.94,263.37,263.78,19417.0,256.1916,256.2596,255.7062,256.1042,19417.0
2023-07-31 10:05:00,263.79,264.76,263.78,264.65,29915.0,256.1139,257.0557,256.1042,256.9489,29915.0
2023-07-31 10:10:00,264.62,264.81,264.2,264.36,18398.0,256.9198,257.1043,256.512,256.6674,18398.0
2023-07-31 10:15:00,264.4,264.82,264.33,264.37,17234.0,256.7062,257.114,256.6382,256.6771,17234.0
2023-07-31 10:20:00,264.15,264.86,264.12,264.86,11526.0,256.4635,257.1528,256.4343,257.1528,11526.0
2023-07-31 10:25:00,264.79,265.15,264.72,264.78,44904.0,257.0848,257.4344,257.0169,257.0751,44904.0
2023-07-31 10:30:00,264.89,264.96,264.47,264.65,18493.0,257.1819,257.2499,256.7742,256.9489,18493.0
2023-07-31 10:35:00,264.66,264.96,264.42,264.57,20745.0,256.9586,257.2499,256.7256,256.8712,20745.0
2023-07-31 10:40:00,264.57,265.21,264.56,265.21,16365.0,256.8712,257.4926,256.8615,257.4926,16365.0
2023-07-31 10:45:00,265.2,265.21,264.48,264.48,13136.0,257.4829,257.4926,256.7839,256.7839,13136.0
2023-07-31 10:50:00,264.38,264.48,263.84,264.03,19853.0,256.6868,256.7839,256.1625,256.347,19853.0
2023-07-31 10:55:00,264.04,264.16,263.69,264.12,13846.0,256.3567,256.4732,256.0169,256.4343,13846.0
2023-07-31 11:00:00,264.21,264.37,263.92,264.16,35728.0,256.5217,256.6771,256.2402,256.4732,35728.0
2023-07-31 11:05:00,264.19,264.64,264.12,264.59,67476.0,256.5023,256.9392,256.4343,256.8907,67476.0
2023-07-31 11:10:00,264.54,264.99,264.46,264.64,17868.0,256.8421,257.279,256.7644,256.9392,17868.0
2023-07-31 11:15:00,264.71,264.8,264.46,264.69,9468.0,257.0072,257.0946,256.7644,256.9878,9468.0
2023-07-31 11:20:00,264.71,264.77,264.53,264.57,12798.0,257.0072,257.0654,256.8324,256.8712,12798.0
2023-07-31 11:25:00,264.52,264.56,264.09,264.17,11167.0,256.8227,256.8615,256.4052,256.4829,11167.0
2023-07-31 11:30:00,264.17,264.17,263.65,264.1,13643.0,256.4829,256.4829,255.978,256.4149,13643.0
2023-07-31 11:35:00,264.07,264.11,263.8,263.82,7897.0,256.3858,256.4246,256.1237,256.1431,7897.0
2023-07-31 11:40:00,263.89,263.98,263.69,263.84,10979.0,256.211,256.2984,256.0169,256.1625,10979.0
2023-07-31 11:45:00,263.82,264.01,263.64,264.01,10980.0,256.1431,256.3275,255.9683,256.3275,10980.0
2023-07-31 11:50:00,263.93,263.94,263.5,263.57,45264.0,256.2499,256.2596,255.8324,255.9003,45264.0
2023-07-31 11:55:00,263.66,263.84,263.52,263.7,11106.0,255.9877,256.1625,255.8518,256.0266,11106.0
2023-07-31 12:00:00,263.66,263.87,263.54,263.75,68610.0,255.9877,256.1916,255.8712,256.0751,68610.0
2023-07-31 12:05:00,263.7,263.71,263.21,263.21,17901.0,256.0266,256.0363,255.5508,255.5508,17901.0
2023-07-31 12:10:00,263.22,263.72,263.06,263.71,12447.0,255.5605,256.046,255.4052,256.0363,12447.0
2023-07-31 12:15:00,263.76,263.79,263.53,263.61,23701.0,256.0848,256.1139,255.8615,255.9392,23701.0
2023-07-31 12:20:00,263.62,263.8,263.53,263.77,17153.0,255.9489,256.1237,255.8615,256.0945,17153.0
2023-07-31 12:25:00,263.84,264.07,263.55,263.64,9969.0,256.1625,256.3858,255.8809,255.9683,9969.0
2023-07-31 12:30:00,263.64,263.64,263.29,263.49,21035.0,255.9683,255.9683,255.6285,255.8227,21035.0
2023-07-31 12:35:00,263.44,263.44,263.27,263.33,6405.0,255.7741,255.7741,255.6091,255.6673,6405.0
2023-07-31 12:40:00,263.24,263.36,263.02,263.24,11920.0,255.5799,255.6965,255.3663,255.5799,11920.0
2023-07-31 12:45:00,263.29,263.31,262.98,263.11,16455.0,255.6285,255.6479,255.3275,255.4537,16455.0
2023-07-31 12:50:00,263.06,263.12,262.91,263.02,6283.0,255.4052,255.4634,255.2595,255.3663,6283.0
2023-07-31 12:55:00,262.94,263.17,262.83,263.17,7629.0,255.2887,255.512,255.1819,255.512,7629.0
2023-07-31 13:00:00,263.17,263.36,263.1,263.32,10237.0,255.512,255.6965,255.444,255.6576,10237.0
2023-07-31 13:05:00,263.38,263.59,263.24,263.56,9623.0,255.7159,255.9198,255.5799,255.8906,9623.0
2023-07-31 13:10:00,263.6,263.85,263.5,263.53,39398.0,255.9295,256.1722,255.8324,255.8615,39398.0
2023-07-31 13:15:00,263.56,263.56,263.0,263.16,9474.0,255.8906,255.8906,255.3469,255.5023,9474.0
2023-07-31 13:20:00,263.2,263.35,263.15,263.27,7275.0,255.5411,255.6867,255.4926,255.6091,7275.0
2023-07-31 13:25:00,263.3,263.53,263.15,263.35,9853.0,255.6382,255.8615,255.4926,255.6867,9853.0
2023-07-31 13:30:00,263.34,263.65,263.27,263.61,12600.0,255.677,255.978,255.6091,255.9392,12600.0
2023-07-31 13:35:00,263.61,263.73,263.6,263.63,8760.0,255.9392,256.0557,255.9295,255.9586,8760.0
2023-07-31 13:40:00,263.63,263.76,263.47,263.73,14149.0,255.9586,256.0848,255.8033,256.0557,14149.0
2023-07-31 13:45:00,263.77,263.88,263.64,263.83,8308.0,256.0945,256.2013,255.9683,256.1528,8308.0
2023-07-31 13:50:00,263.82,263.82,263.59,263.64,10003.0,256.1431,256.1431,255.9198,255.9683,10003.0
2023-07-31 13:55:00,263.61,263.86,263.58,263.74,7303.0,255.9392,256.1819,255.9101,256.0654,7303.0
2023-07-31 14:00:00,263.8,264.07,263.77,263.99,14389.0,256.1237,256.3858,256.0945,256.3081,14389.0
2023-07-31 14:05:00,263.98,264.1,263.69,263.69,16305.0,256.2984,256.4149,256.0169,256.0169,16305.0
2023-07-31 14:10:00,263.68,263.68,263.26,263.28,28109.0,256.0071,256.0071,255.5994,255.6188,28109.0
2023-07-31 14:15:00,263.21,263.38,263.19,263.24,8327.0,255.5508,255.7159,255.5314,255.5799,8327.0
2023-07-31 14:20:00,263.23,263.32,263.11,263.26,7471.0,255.5702,255.6576,255.4537,255.5994,7471.0
2023-07-31 14:25:00,263.29,263.49,263.22,263.4,5412.0,255.6285,255.8227,255.5605,255.7353,5412.0
2023-07-31 14:30:00,263.42,263.57,263.42,263.54,13200.0,255.7547,255.9003,255.7547,255.8712,13200.0
2023-07-31 14:35:00,263.58,263.62,263.34,263.35,12189.0,255.9101,255.9489,255.677,255.6867,12189.0
2023-07-31 14:40:00,263.38,263.55,263.33,263.5,7280.0,255.7159,255.8809,255.6673,255.8324,7280.0
2023-07-31 14:45:00,263.48,263.59,263.41,263.58,4553.0,255.813,255.9198,255.745,255.9101,4553.0
2023-07-31 14:50:00,263.6,263.77,263.45,263.6,13243.0,255.9295,256.0945,255.7838,255.9295,13243.0
2023-07-31 14:55:00,263.69,263.84,263.66,263.7,36968.0,256.0169,256.1625,255.9877,256.0266,36968.0
2023-07-31 15:00:00,263.78,263.9,263.68,263.81,15756.0,256.1042,256.2207,256.0071,256.1334,15756.0
2023-07-31 15:05:00,263.79,263.84,263.64,263.67,10712.0,256.1139,256.1625,255.9683,255.9974,10712.0
2023-07-31 15:10:00,263.68,263.68,263.48,263.6,7666.0,256.0071,256.0071,255.813,255.9295,7666.0
2023-07-31 15:15:00,263.59,263.76,263.51,263.75,11300.0,255.9198,256.0848,255.8421,256.0751,11300.0
2023-07-31 15:20:00,263.76,263.89,263.73,263.73,17732.0,256.0848,256.211,256.0557,256.0557,17732.0
2023-07-31 15:25:00,263.74,264.05,263.69,263.97,24296.0,256.0654,256.3664,256.0169,256.2887,24296.0
2023-07-31 15:30:00,264.0,264.08,263.78,263.97,28881.0,256.3178,256.3955,256.1042,256.2887,28881.0
2023-07-31 15:35:00,263.97,264.0,263.63,263.65,27618.0,256.2887,256.3178,255.9586,255.978,27618.0
2023-07-31 15:40:00,263.65,264.12,263.62,264.11,26178.0,255.978,256.4343,255.9489,256.4246,26178.0
2023-07-31 15:45:00,264.13,264.23,263.84,263.9,42982.0,256.444,256.5411,256.1625,256.2207,42982.0
2023-07-31 15:50:00,263.89,264.42,263.67,264.24,53862.0,256.211,256.7256,255.9974,256.5508,53862.0
2023-07-31 15:55:00,264.28,265.2,264.25,265.17,166602.0,256.5897,257.4829,256.5606,257.4538,166602.0
2023-08-01 09:30:00,272.75,277.74,270.5,275.8,502317.0,264.8132,269.658,262.6287,267.7745,502317.0
2023-08-01 09:35:00,275.76,278.6,275.27,278.21,271556.0,267.7356,270.493,267.2599,270.1143,271556.0
2023-08-01 09:40:00,277.94,279.5,277.34,278.61,287022.0,269.8522,271.3668,269.2696,270.5027,287022.0
2023-08-01 09:45:00,278.52,281.46,278.5,281.17,299764.0,270.4153,273.2698,270.3959,272.9882,299764.0
2023-08-01 09:50:00,281.15,281.44,280.56,281.22,206714.0,272.9688,273.2503,272.3959,273.0367,206714.0
2023-08-01 09:55:00,281.21,283.96,280.88,283.83,411451.0,273.027,275.697,272.7066,275.5708,411451.0
2023-08-01 10:00:00,283.75,284.98,282.68,282.92,367164.0,275.4931,276.6873,274.4543,274.6873,367164.0
2023-08-01 10:05:00,282.92,284.49,282.72,283.74,186507.0,274.6873,276.2116,274.4931,275.4834,186507.0
2023-08-01 10:10:00,283.64,284.99,283.48,284.0,183526.0,275.3863,276.697,275.231,275.7358,183526.0
2023-08-01 10:15:00,284.01,284.2,282.16,284.18,254825.0,275.7456,275.93,273.9494,275.9106,254825.0
2023-08-01 10:20:00,284.16,284.54,283.93,284.27,141299.0,275.8912,276.2601,275.6679,275.998,141299.0
2023-08-01 10:25:00,284.16,284.7,283.51,284.43,143776.0,275.8912,276.4155,275.2601,276.1533,143776.0
2023-08-01 10:30:00,284.32,284.94,283.99,284.7,158110.0,276.0465,276.6485,275.7261,276.4155,158110.0
2023-08-01 10:35:00,284.68,285.23,284.4,285.0,152006.0,276.3961,276.9301,276.1242,276.7067,152006.0
2023-08-01 10:40:00,285.04,286.25,284.81,284.9,146732.0,276.7456,277.9204,276.5223,276.6097,146732.0
2023-08-01 10:45:00,284.91,285.16,284.01,284.6,111652.0,276.6194,276.8621,275.7456,276.3184,111652.0
2023-08-01 10:50:00,284.61,285.37,284.0,285.37,109969.0,276.3281,277.066,275.7358,277.066,109969.0
2023-08-01 10:55:00,285.37,285.4,284.36,284.5,61594.0,277.066,277.0951,276.0854,276.2213,61594.0
2023-08-01 11:00:00,284.48,284.54,283.86,284.07,85159.0,276.2019,276.2601,275.5999,275.8038,85159.0
2023-08-01 11:05:00,284.04,285.49,283.9,285.05,92163.0,275.7747,277.1825,275.6388,276.7553,92163.0
2023-08-01 11:10:00,284.99,285.24,283.63,283.98,96532.0,276.697,276.9398,275.3766,275.7164,96532.0
2023-08-01 11:15:00,283.89,284.52,283.67,283.99,95190.0,275.629,276.2407,275.4155,275.7261,95190.0
2023-08-01 11:20:00,284.04,284.71,283.96,284.22,62492.0,275.7747,276.4252,275.697,275.9494,62492.0
2023-08-01 11:25:00,284.2,284.53,283.91,284.24,62598.0,275.93,276.2504,275.6485,275.9689,62598.0
2023-08-01 11:30:00,284.2,284.69,283.61,284.32,88325.0,275.93,276.4058,275.3572,276.0465,88325.0
2023-08-01 11:35:00,284.32,284.98,284.22,284.71,58259.0,276.0465,276.6873,275.9494,276.4252,58259.0
2023-08-01 11:40:00,284.73,285.45,284.56,284.84,63823.0,276.4446,277.1437,276.2796,276.5514,63823.0
2023-08-01 11:45:00,284.87,284.92,284.28,284.9,60332.0,276.5805,276.6291,276.0077,276.6097,60332.0
2023-08-01 11:50:00,284.96,285.3,284.8,285.03,63205.0,276.6679,276.998,276.5126,276.7359,63205.0
2023-08-01 11:55:00,285.03,285.45,284.93,285.39,48364.0,276.7359,277.1437,276.6388,277.0854,48364.0
2023-08-01 12:00:00,285.4,286.4,285.37,286.34,141989.0,277.0951,278.066,277.066,278.0078,141989.0
2023-08-01 12:05:00,286.36,286.36,285.56,286.0,81653.0,278.0272,278.0272,277.2505,277.6777,81653.0
2023-08-01 12:10:00,286.0,287.04,285.97,287.01,77092.0,277.6777,278.6874,277.6485,278.6583,77092.0
2023-08-01 12:15:00,287.06,287.29,286.79,286.82,81434.0,278.7068,278.9301,278.4447,278.4738,81434.0
2023-08-01 12:20:00,286.89,287.48,286.64,287.22,73572.0,278.5418,279.1146,278.299,278.8621,73572.0
2023-08-01 12:25:00,287.21,287.36,286.12,286.44,71949.0,278.8524,278.9981,277.7942,278.1048,71949.0
2023-08-01 12:30:00,286.44,286.49,285.77,286.25,43177.0,278.1048,278.1534,277.4543,277.9204,43177.0
2023-08-01 12:35:00,286.34,286.56,285.84,285.97,41905.0,278.0078,278.2214,277.5223,277.6485,41905.0
2023-08-01 12:40:00,286.02,286.23,285.67,285.89,35945.0,277.6971,277.901,277.3573,277.5709,35945.0
2023-08-01 12:45:00,285.96,286.97,285.82,286.56,95566.0,277.6388,278.6194,277.5029,278.2214,95566.0
2023-08-01 12:50:00,286.58,287.5,286.56,287.45,61310.0,278.2408,279.134,278.2214,279.0855,61310.0
2023-08-01 12:55:00,287.5,287.66,287.22,287.43,56146.0,279.134,279.2893,278.8621,279.066,56146.0
2023-08-01 13:00:00,287.5,287.51,286.33,286.57,29417.0,279.134,279.1437,277.998,278.2311,29417.0
2023-08-01 13:05:00,286.57,287.0,286.4,286.86,42597.0,278.2311,278.6486,278.066,278.5126,42597.0
2023-08-01 13:10:00,286.84,286.99,286.33,286.48,29109.0,278.4932,278.6388,277.998,278.1437,29109.0
2023-08-01 13:15:00,286.58,286.68,286.35,286.55,18423.0,278.2408,278.3379,278.0175,278.2116,18423.0
2023-08-01 13:20:00,286.56,287.0,285.67,285.67,89231.0,278.2214,278.6486,277.3573,277.3573,89231.0
2023-08-01 13:25:00,285.66,286.17,285.21,285.88,30169.0,277.3475,277.8427,276.9106,277.5611,30169.0
2023-08-01 13:30:00,285.85,286.39,285.59,286.26,30393.0,277.532,278.0563,277.2796,277.9301,30393.0
2023-08-01 13:35:00,286.22,286.37,285.99,286.15,19243.0,277.8912,278.0369,277.6679,277.8233,19243.0
2023-08-01 13:40:00,286.11,286.29,285.85,286.21,17964.0,277.7844,277.9592,277.532,277.8815,17964.0
2023-08-01 13:45:00,286.2,286.27,286.02,286.09,12912.0,277.8718,277.9398,277.6971,277.765,12912.0
2023-08-01 13:50:00,286.08,286.52,285.82,286.35,39153.0,277.7553,278.1825,277.5029,278.0175,39153.0
2023-08-01 13:55:00,286.32,286.97,286.18,286.95,22383.0,277.9883,278.6194,277.8524,278.6,22383.0
2023-08-01 14:00:00,286.95,287.34,286.95,287.13,36356.0,278.6,278.9787,278.6,278.7748,36356.0
2023-08-01 14:05:00,287.14,287.37,287.01,287.27,26125.0,278.7845,279.0078,278.6583,278.9107,26125.0
2023-08-01 14:10:00,287.32,287.48,287.18,287.38,36934.0,278.9592,279.1146,278.8233,279.0175,36934.0
2023-08-01 14:15:00,287.33,287.88,287.24,287.39,52457.0,278.9689,279.5029,278.8816,279.0272,52457.0
2023-08-01 14:20:00,287.38,287.49,287.16,287.26,37110.0,279.0175,279.1243,278.8039,278.901,37110.0
2023-08-01 14:25:00,287.31,287.63,287.31,287.59,30567.0,278.9495,279.2602,278.9495,279.2214,30567.0
2023-08-01 14:30:00,287.65,287.7,287.25,287.33,28013.0,279.2796,279.3282,278.8913,278.9689,28013.0
2023-08-01 14:35:00,287.3,287.7,287.28,287.51,34630.0,278.9398,279.3282,278.9204,279.1437,34630.0
2023-08-01 14:40:00,287.58,287.97,287.42,287.86,32194.0,279.2117,279.5903,279.0563,279.4835,32194.0
2023-08-01 14:45:00,287.9,287.94,287.4,287.4,29509.0,279.5224,279.5612,279.0369,279.0369,29509.0
2023-08-01 14:50:00,287.39,287.54,287.33,287.33,26079.0,279.0272,279.1728,278.9689,278.9689,26079.0
2023-08-01 14:55:00,287.38,287.57,287.33,287.49,27493.0,279.0175,279.202,278.9689,279.1243,27493.0
2023-08-01 15:00:00,287.47,287.97,287.44,287.86,41575.0,279.1049,279.5903,279.0757,279.4835,41575.0
2023-08-01 15:05:00,287.86,288.37,287.83,287.84,67117.0,279.4835,279.9787,279.4544,279.4641,67117.0
2023-08-01 15:10:00,287.82,287.88,287.51,287.7,42188.0,279.4447,279.5029,279.1437,279.3282,42188.0
2023-08-01 15:15:00,287.69,287.96,287.39,287.55,46252.0,279.3185,279.5806,279.0272,279.1825,46252.0
2023-08-01 15:20:00,287.55,287.72,287.48,287.59,29880.0,279.1825,279.3476,279.1146,279.2214,29880.0
2023-08-01 15:25:00,287.59,287.71,287.07,287.09,34649.0,279.2214,279.3379,278.7165,278.7359,34649.0
2023-08-01 15:30:00,287.09,287.47,287.09,287.27,47409.0,278.7359,279.1049,278.7359,278.9107,47409.0
2023-08-01 15:35:00,287.24,287.36,286.88,287.2,87726.0,278.8816,278.9981,278.532,278.8427,87726.0
2023-08-01 15:40:00,287.2,287.62,286.95,287.35,76980.0,278.8427,279.2505,278.6,278.9884,76980.0
2023-08-01 15:45:00,287.35,287.92,287.32,287.78,88886.0,278.9884,279.5418,278.9592,279.4059,88886.0
2023-08-01 15:50:00,287.71,287.97,287.47,287.97,125653.0,279.3379,279.5903,279.1049,279.5903,125653.0
2023-08-01 15:55:00,287.97,288.78,287.93,288.41,311078.0,279.5903,280.3768,279.5515,280.0175,311078.0
2023-08-02 09:30:00,287.69,290.39,287.0,287.6,248411.0,279.3185,281.9399,278.6486,279.2311,248411.0
2023-08-02 09:35:00,287.59,289.95,286.93,289.95,94952.0,279.2214,281.5127,278.5806,281.5127,94952.0
2023-08-02 09:40:00,289.95,293.03,289.95,291.58,262962.0,281.5127,284.5031,281.5127,283.0953,262962.0
2023-08-02 09:45:00,291.74,292.88,291.3,292.74,87139.0,283.2506,284.3574,282.8234,284.2215,87139.0
2023-08-02 09:50:00,292.73,293.88,291.31,291.53,159975.0,284.2118,285.3283,282.8331,283.0467,159975.0
2023-08-02 09:55:00,291.52,291.53,289.89,290.93,76330.0,283.037,283.0467,281.4545,282.4642,76330.0
2023-08-02 10:00:00,290.82,292.53,290.37,292.51,79230.0,282.3574,284.0176,281.9205,283.9982,79230.0
2023-08-02 10:05:00,292.4,292.51,290.5,290.82,75396.0,283.8914,283.9982,282.0467,282.3574,75396.0
2023-08-02 10:10:00,290.93,292.39,290.7,292.03,79670.0,282.4642,283.8817,282.2409,283.5322,79670.0
2023-08-02 10:15:00,291.92,292.03,290.47,291.34,76719.0,283.4254,283.5322,282.0176,282.8623,76719.0
2023-08-02 10:20:00,291.32,292.09,291.25,291.48,32505.0,282.8428,283.5904,282.7749,282.9982,32505.0
2023-08-02 10:25:00,291.57,293.01,291.57,292.96,95616.0,283.0856,284.4837,283.0856,284.4351,95616.0
2023-08-02 10:30:00,292.97,293.4,292.1,292.55,56500.0,284.4448,284.8623,283.6001,284.0371,56500.0
2023-08-02 10:35:00,292.43,292.48,291.89,292.13,51028.0,283.9205,283.9691,283.3963,283.6293,51028.0
2023-08-02 10:40:00,292.15,292.15,290.8,290.84,49849.0,283.6487,283.6487,282.338,282.3768,49849.0
2023-08-02 10:45:00,290.81,291.39,290.58,290.65,65264.0,282.3477,282.9108,282.1244,282.1923,65264.0
2023-08-02 10:50:00,290.59,290.86,290.18,290.24,49819.0,282.1341,282.3962,281.736,281.7943,49819.0
2023-08-02 10:55:00,290.25,290.89,289.95,290.79,47255.0,281.804,282.4254,281.5127,282.3283,47255.0
2023-08-02 11:00:00,290.91,291.87,290.74,291.66,47010.0,282.4448,283.3768,282.2797,283.1729,47010.0
2023-08-02 11:05:00,291.66,291.9,290.75,291.0,36085.0,283.1729,283.406,282.2894,282.5322,36085.0
2023-08-02 11:10:00,291.01,291.08,290.19,290.38,22976.0,282.5419,282.6098,281.7457,281.9302,22976.0
2023-08-02 11:15:00,290.36,290.43,289.36,289.38,44204.0,281.9108,281.9787,280.9399,280.9593,44204.0
2023-08-02 11:20:00,289.36,290.2,289.22,290.09,46844.0,280.9399,281.7554,280.804,281.6486,46844.0
2023-08-02 11:25:00,290.1,291.16,289.84,290.72,36346.0,281.6583,282.6875,281.4059,282.2603,36346.0
2023-08-02 11:30:00,290.71,290.77,290.14,290.2,39003.0,282.2506,282.3088,281.6972,281.7554,39003.0
2023-08-02 11:35:00,290.26,291.13,290.26,290.99,55172.0,281.8137,282.6584,281.8137,282.5224,55172.0
2023-08-02 11:40:00,290.94,290.98,290.32,290.73,34449.0,282.4739,282.5127,281.8719,282.27,34449.0
2023-08-02 11:45:00,290.78,290.96,290.41,290.77,28982.0,282.3186,282.4933,281.9593,282.3088,28982.0
2023-08-02 11:50:00,290.71,290.74,290.09,290.26,25168.0,282.2506,282.2797,281.6486,281.8137,25168.0
2023-08-02 11:55:00,290.29,290.41,290.0,290.12,39942.0,281.8428,281.9593,281.5613,281.6778,39942.0
2023-08-02 12:00:00,290.12,290.44,289.79,290.21,59844.0,281.6778,281.9885,281.3574,281.7651,59844.0
2023-08-02 12:05:00,290.22,290.43,289.76,289.81,31763.0,281.7749,281.9787,281.3282,281.3768,31763.0
2023-08-02 12:10:00,289.82,290.36,289.73,289.99,25971.0,281.3865,281.9108,281.2991,281.5515,25971.0
2023-08-02 12:15:00,289.94,290.18,289.03,289.26,38869.0,281.503,281.736,280.6195,280.8428,38869.0
2023-08-02 12:20:00,289.15,289.6,288.81,288.83,32687.0,280.736,281.1729,280.4059,280.4253,32687.0
2023-08-02 12:25:00,288.9,289.06,288.2,288.25,50590.0,280.4933,280.6486,279.8136,279.8622,50590.0
2023-08-02 12:30:00,288.31,288.39,287.4,287.53,54957.0,279.9204,279.9981,279.0369,279.1631,54957.0
2023-08-02 12:35:00,287.46,287.96,287.22,287.54,50498.0,279.0952,279.5806,278.8621,279.1728,50498.0
2023-08-02 12:40:00,287.54,287.54,286.18,286.9,65032.0,279.1728,279.1728,277.8524,278.5515,65032.0
2023-08-02 12:45:00,287.05,287.48,286.95,287.24,35038.0,278.6971,279.1146,278.6,278.8816,35038.0
2023-08-02 12:50:00,287.16,287.19,286.09,286.45,33371.0,278.8039,278.833,277.765,278.1146,33371.0
2023-08-02 12:55:00,286.35,286.88,286.23,286.88,35359.0,278.0175,278.532,277.901,278.532,35359.0
2023-08-02 13:00:00,286.87,288.1,286.83,288.1,35167.0,278.5223,279.7165,278.4835,279.7165,35167.0
2023-08-02 13:05:00,288.07,288.57,287.79,288.48,33580.0,279.6874,280.1729,279.4156,280.0855,33580.0
2023-08-02 13:10:00,288.45,288.56,288.04,288.3,19126.0,280.0564,280.1632,279.6583,279.9107,19126.0
2023-08-02 13:15:00,288.28,288.7,288.18,288.69,18171.0,279.8913,280.2991,279.7942,280.2894,18171.0
2023-08-02 13:20:00,288.71,289.46,288.7,289.34,27942.0,280.3088,281.037,280.2991,280.9205,27942.0
2023-08-02 13:25:00,289.35,289.84,289.29,289.82,49344.0,280.9302,281.4059,280.8719,281.3865,49344.0
2023-08-02 13:30:00,289.82,290.18,289.68,290.06,31013.0,281.3865,281.736,281.2506,281.6195,31013.0
2023-08-02 13:35:00,290.0,290.3,289.96,290.07,35073.0,281.5613,281.8525,281.5224,281.6292,35073.0
2023-08-02 13:40:00,290.06,290.18,289.36,289.7,26214.0,281.6195,281.736,280.9399,281.27,26214.0
2023-08-02 13:45:00,289.71,289.88,289.63,289.76,26129.0,281.2797,281.4447,281.202,281.3282,26129.0
2023-08-02 13:50:00,289.76,289.94,289.51,289.57,19248.0,281.3282,281.503,281.0855,281.1438,19248.0
2023-08-02 13:55:00,289.56,289.72,289.05,289.05,20691.0,281.1341,281.2894,280.6389,280.6389,20691.0
2023-08-02 14:00:00,288.96,289.13,288.68,289.01,20216.0,280.5515,280.7166,280.2797,280.6001,20216.0
2023-08-02 14:05:00,289.01,289.05,288.16,288.33,20732.0,280.6001,280.6389,279.7748,279.9398,20732.0
2023-08-02 14:10:00,288.25,288.45,287.66,288.4,27417.0,279.8622,280.0564,279.2893,280.0078,27417.0
2023-08-02 14:15:00,288.47,288.47,288.0,288.28,22172.0,280.0758,280.0758,279.6195,279.8913,22172.0
2023-08-02 14:20:00,288.33,288.38,288.02,288.29,16054.0,279.9398,279.9884,279.6389,279.901,16054.0
2023-08-02 14:25:00,288.3,288.39,287.97,288.32,23523.0,279.9107,279.9981,279.5903,279.9301,23523.0
2023-08-02 14:30:00,288.3,288.91,288.26,288.84,29839.0,279.9107,280.503,279.8719,280.435,29839.0
2023-08-02 14:35:00,288.79,288.81,288.21,288.36,17352.0,280.3865,280.4059,279.8233,279.969,17352.0
2023-08-02 14:40:00,288.28,288.35,287.75,288.0,23391.0,279.8913,279.9593,279.3767,279.6195,23391.0
2023-08-02 14:45:00,287.97,288.6,287.83,288.6,35473.0,279.5903,280.202,279.4544,280.202,35473.0
2023-08-02 14:50:00,288.62,288.76,288.42,288.47,13112.0,280.2214,280.3573,280.0272,280.0758,13112.0
2023-08-02 14:55:00,288.47,288.47,288.05,288.4,15101.0,280.0758,280.0758,279.668,280.0078,15101.0
2023-08-02 15:00:00,288.45,288.86,288.44,288.86,23538.0,280.0564,280.4544,280.0466,280.4544,23538.0
2023-08-02 15:05:00,288.92,289.03,288.49,288.82,16854.0,280.5127,280.6195,280.0952,280.4156,16854.0
2023-08-02 15:10:00,288.9,289.0,288.62,288.66,16799.0,280.4933,280.5904,280.2214,280.2602,16799.0
2023-08-02 15:15:00,288.62,288.79,287.99,288.23,28855.0,280.2214,280.3865,279.6097,279.8428,28855.0
2023-08-02 15:20:00,288.22,288.37,288.12,288.22,17842.0,279.8331,279.9787,279.736,279.8331,17842.0
2023-08-02 15:25:00,288.13,288.16,287.4,287.47,21155.0,279.7457,279.7748,279.0369,279.1049,21155.0
2023-08-02 15:30:00,287.46,287.81,287.37,287.65,20952.0,279.0952,279.435,279.0078,279.2796,20952.0
2023-08-02 15:35:00,287.62,288.0,287.61,287.82,23005.0,279.2505,279.6195,279.2408,279.4447,23005.0
2023-08-02 15:40:00,287.79,287.89,287.36,287.7,35736.0,279.4156,279.5127,278.9981,279.3282,35736.0
2023-08-02 15:45:00,287.73,288.29,287.65,287.94,33823.0,279.3573,279.901,279.2796,279.5612,33823.0
2023-08-02 15:50:00,287.81,287.98,287.47,287.49,69996.0,279.435,279.6,279.1049,279.1243,69996.0
2023-08-02 15:55:00,287.51,287.79,287.43,287.5,167341.0,279.1437,279.4156,279.066,279.134,167341.0
2023-08-03 09:30:00,285.54,287.5,285.06,287.47,177111.0,277.231,279.134,276.765,279.1049,177111.0
2023-08-03 09:35:00,287.53,287.94,285.18,285.27,74513.0,279.1631,279.5612,276.8815,276.9689,74513.0
2023-08-03 09:40:00,285.34,285.44,282.79,282.84,112504.0,277.0369,277.1339,274.5611,274.6096,112504.0
2023-08-03 09:45:00,282.73,284.68,282.48,284.34,107723.0,274.5028,276.3961,274.2601,276.066,107723.0
2023-08-03 09:50:00,284.25,284.37,283.13,283.59,63652.0,275.9786,276.0951,274.8912,275.3378,63652.0
2023-08-03 09:55:00,283.58,283.9,283.16,283.5,40977.0,275.3281,275.6388,274.9203,275.2504,40977.0
2023-08-03 10:00:00,283.39,284.64,283.39,284.5,56146.0,275.1436,276.3572,275.1436,276.2213,56146.0
2023-08-03 10:05:00,284.5,284.67,284.02,284.17,37787.0,276.2213,276.3864,275.7553,275.9009,37787.0
2023-08-03 10:10:00,284.25,284.99,284.17,284.57,69708.0,275.9786,276.697,275.9009,276.2893,69708.0
2023-08-03 10:15:00,284.56,284.64,283.76,284.42,32138.0,276.2796,276.3572,275.5028,276.1436,32138.0
2023-08-03 10:20:00,284.42,284.84,283.74,283.83,35646.0,276.1436,276.5514,275.4834,275.5708,35646.0
2023-08-03 10:25:00,283.73,283.76,282.95,283.18,49589.0,275.4737,275.5028,274.7164,274.9397,49589.0
2023-08-03 10:30:00,283.13,283.42,283.0,283.35,31138.0,274.8912,275.1727,274.7649,275.1048,31138.0
2023-08-03 10:35:00,283.35,283.73,283.06,283.15,31459.0,275.1048,275.4737,274.8232,274.9106,31459.0
2023-08-03 10:40:00,283.14,283.22,282.69,282.73,37900.0,274.9009,274.9785,274.464,274.5028,37900.0
2023-08-03 10:45:00,282.84,283.08,282.54,282.9,32831.0,274.6096,274.8426,274.3183,274.6679,32831.0
2023-08-03 10:50:00,282.9,283.02,282.65,282.89,23982.0,274.6679,274.7844,274.4251,274.6581,23982.0
2023-08-03 10:55:00,282.89,283.18,282.68,283.04,41796.0,274.6581,274.9397,274.4543,274.8038,41796.0
2023-08-03 11:00:00,283.02,283.17,282.34,282.69,52863.0,274.7844,274.93,274.1242,274.464,52863.0
2023-08-03 11:05:00,282.73,283.37,282.63,283.19,28198.0,274.5028,275.1242,274.4057,274.9494,28198.0
2023-08-03 11:10:00,283.18,283.44,283.08,283.32,26265.0,274.9397,275.1921,274.8426,275.0756,26265.0
2023-08-03 11:15:00,283.32,283.72,283.14,283.48,31338.0,275.0756,275.464,274.9009,275.231,31338.0
2023-08-03 11:20:00,283.48,284.22,283.46,284.19,38502.0,275.231,275.9494,275.2116,275.9203,38502.0
2023-08-03 11:25:00,284.13,284.48,283.9,284.18,24970.0,275.8621,276.2019,275.6388,275.9106,24970.0
2023-08-03 11:30:00,284.17,284.26,283.91,283.98,14723.0,275.9009,275.9883,275.6485,275.7164,14723.0
2023-08-03 11:35:00,283.92,284.21,283.89,283.91,18883.0,275.6582,275.9397,275.629,275.6485,18883.0
2023-08-03 11:40:00,283.91,284.34,283.66,283.84,23285.0,275.6485,276.066,275.4057,275.5805,23285.0
2023-08-03 11:45:00,283.87,284.16,283.61,284.06,18460.0,275.6096,275.8912,275.3572,275.7941,18460.0
2023-08-03 11:50:00,284.06,284.91,284.04,284.85,25199.0,275.7941,276.6194,275.7747,276.5611,25199.0
2023-08-03 11:55:00,284.85,285.31,284.83,285.27,37567.0,276.5611,277.0077,276.5417,276.9689,37567.0
2023-08-03 12:00:00,285.25,285.42,284.96,284.99,19204.0,276.9495,277.1145,276.6679,276.697,19204.0
2023-08-03 12:05:00,284.99,285.04,284.63,284.87,19817.0,276.697,276.7456,276.3475,276.5805,19817.0
2023-08-03 12:10:00,284.93,285.07,284.76,284.94,20197.0,276.6388,276.7747,276.4737,276.6485,20197.0
2023-08-03 12:15:00,284.97,285.39,284.86,285.0,22193.0,276.6776,277.0854,276.5708,276.7067,22193.0
2023-08-03 12:20:00,285.01,285.02,284.28,284.46,16918.0,276.7165,276.7262,276.0077,276.1825,16918.0
2023-08-03 12:25:00,284.46,284.55,283.89,284.55,27132.0,276.1825,276.2698,275.629,276.2698,27132.0
2023-08-03 12:30:00,284.56,284.76,284.22,284.26,15808.0,276.2796,276.4737,275.9494,275.9883,15808.0
2023-08-03 12:35:00,284.25,284.37,283.77,284.26,28685.0,275.9786,276.0951,275.5125,275.9883,28685.0
2023-08-03 12:40:00,284.2,284.62,284.17,284.54,12594.0,275.93,276.3378,275.9009,276.2601,12594.0
2023-08-03 12:45:00,284.59,284.94,284.5,284.94,14444.0,276.3087,276.6485,276.2213,276.6485,14444.0
2023-08-03 12:50:00,284.93,285.09,284.68,284.8,21431.0,276.6388,276.7941,276.3961,276.5126,21431.0
2023-08-03 12:55:00,284.8,285.21,284.75,285.1,20286.0,276.5126,276.9106,276.464,276.8038,20286.0
2023-08-03 13:00:00,285.23,285.26,284.76,284.96,23047.0,276.9301,276.9592,276.4737,276.6679,23047.0
2023-08-03 13:05:00,284.95,285.12,284.59,284.78,22930.0,276.6582,276.8233,276.3087,276.4932,22930.0
2023-08-03 13:10:00,284.79,285.09,284.79,285.0,13818.0,276.5029,276.7941,276.5029,276.7067,13818.0
2023-08-03 13:15:00,284.95,285.03,284.56,285.03,25726.0,276.6582,276.7359,276.2796,276.7359,25726.0
2023-08-03 13:20:00,285.04,285.77,285.03,285.71,25078.0,276.7456,277.4543,276.7359,277.3961,25078.0
2023-08-03 13:25:00,285.76,285.77,285.26,285.39,23485.0,277.4446,277.4543,276.9592,277.0854,23485.0
2023-08-03 13:30:00,285.34,285.52,284.64,284.78,19520.0,277.0369,277.2116,276.3572,276.4932,19520.0
2023-08-03 13:35:00,284.73,284.85,284.53,284.57,19182.0,276.4446,276.5611,276.2504,276.2893,19182.0
2023-08-03 13:40:00,284.5,284.5,284.11,284.12,13232.0,276.2213,276.2213,275.8426,275.8524,13232.0
2023-08-03 13:45:00,284.12,284.57,284.03,284.36,18014.0,275.8524,276.2893,275.765,276.0854,18014.0
2023-08-03 13:50:00,284.31,284.42,283.82,283.87,19564.0,276.0368,276.1436,275.5611,275.6096,19564.0
2023-08-03 13:55:00,283.88,283.95,283.4,283.48,17252.0,275.6193,275.6873,275.1533,275.231,17252.0
2023-08-03 14:00:00,283.53,283.62,283.3,283.42,15261.0,275.2795,275.3669,275.0562,275.1727,15261.0
2023-08-03 14:05:00,283.39,283.51,283.05,283.11,14470.0,275.1436,275.2601,274.8135,274.8717,14470.0
2023-08-03 14:10:00,283.11,283.2,282.94,283.13,12501.0,274.8717,274.9591,274.7067,274.8912,12501.0
2023-08-03 14:15:00,283.11,283.37,283.08,283.25,11716.0,274.8717,275.1242,274.8426,275.0077,11716.0
2023-08-03 14:20:00,283.2,283.2,282.93,283.07,13639.0,274.9591,274.9591,274.697,274.8329,13639.0
2023-08-03 14:25:00,283.02,283.14,282.72,282.88,18184.0,274.7844,274.9009,274.4931,274.6484,18184.0
2023-08-03 14:30:00,282.91,283.07,282.88,283.04,15544.0,274.6776,274.8329,274.6484,274.8038,15544.0
2023-08-03 14:35:00,282.95,282.97,282.57,282.8,15644.0,274.7164,274.7358,274.3475,274.5708,15644.0
2023-08-03 14:40:00,282.8,283.25,282.75,283.18,13802.0,274.5708,275.0077,274.5222,274.9397,13802.0
2023-08-03 14:45:00,283.26,283.47,283.23,283.31,19696.0,275.0174,275.2213,274.9883,275.0659,19696.0
2023-08-03 14:50:00,283.3,283.37,283.19,283.26,14404.0,275.0562,275.1242,274.9494,275.0174,14404.0
2023-08-03 14:55:00,283.26,283.26,282.74,282.87,20259.0,275.0174,275.0174,274.5125,274.6387,20259.0
2023-08-03 15:00:00,282.91,282.96,282.59,282.74,14564.0,274.6776,274.7261,274.3669,274.5125,14564.0
2023-08-03 15:05:00,282.77,282.83,282.38,282.44,22835.0,274.5416,274.5999,274.163,274.2212,22835.0
2023-08-03 15:10:00,282.44,282.51,281.93,281.98,43529.0,274.2212,274.2892,273.7261,273.7746,43529.0
2023-08-03 15:15:00,281.98,282.38,281.89,282.31,34145.0,273.7746,274.163,273.6872,274.095,34145.0
2023-08-03 15:20:00,282.32,282.38,281.94,282.03,40491.0,274.1047,274.163,273.7358,273.8232,40491.0
2023-08-03 15:25:00,282.01,282.14,281.52,281.69,53895.0,273.8038,273.93,273.328,273.4931,53895.0
2023-08-03 15:30:00,281.73,282.1,281.7,281.91,48070.0,273.5319,273.8911,273.5028,273.7067,48070.0
2023-08-03 15:35:00,281.87,281.97,281.53,281.53,35707.0,273.6678,273.7649,273.3377,273.3377,35707.0
2023-08-03 15:40:00,281.53,281.64,281.35,281.5,70441.0,273.3377,273.4445,273.163,273.3086,70441.0
2023-08-03 15:45:00,281.49,281.64,281.29,281.36,83499.0,273.2989,273.4445,273.1047,273.1727,83499.0
2023-08-03 15:50:00,281.31,281.43,281.05,281.21,107505.0,273.1241,273.2406,272.8717,273.027,107505.0
2023-08-03 15:55:00,281.2,281.68,281.15,281.36,171491.0,273.0173,273.4834,272.9688,273.1727,171491.0
2023-08-04 09:30:00,283.2,283.5,281.5,281.51,123751.0,274.9591,275.2504,273.3086,273.3183,123751.0
2023-08-04 09:35:00,281.51,281.68,280.48,281.12,34638.0,273.3183,273.4834,272.3183,272.9397,34638.0
2023-08-04 09:40:00,281.12,281.85,280.96,281.66,54471.0,272.9397,273.6484,272.7843,273.4639,54471.0
2023-08-04 09:45:00,281.66,281.78,280.88,280.94,40487.0,273.4639,273.5804,272.7066,272.7649,40487.0
2023-08-04 09:50:00,281.0,281.01,280.03,280.36,48973.0,272.8231,272.8329,271.8814,272.2018,48973.0
2023-08-04 09:55:00,280.38,280.49,279.93,280.39,44265.0,272.2212,272.328,271.7843,272.2309,44265.0
2023-08-04 10:00:00,280.38,280.4,279.51,279.73,54102.0,272.2212,272.2406,271.3765,271.5901,54102.0
2023-08-04 10:05:00,279.73,279.78,278.65,279.35,58443.0,271.5901,271.6386,270.5415,271.2212,58443.0
2023-08-04 10:10:00,279.46,280.17,279.45,279.89,31994.0,271.328,272.0173,271.3182,271.7454,31994.0
2023-08-04 10:15:00,279.88,280.28,279.45,280.28,34313.0,271.7357,272.1241,271.3182,272.1241,34313.0
2023-08-04 10:20:00,280.24,280.24,279.57,279.78,36683.0,272.0853,272.0853,271.4348,271.6386,36683.0
2023-08-04 10:25:00,279.98,280.04,279.62,279.98,24602.0,271.8328,271.8911,271.4833,271.8328,24602.0
2023-08-04 10:30:00,280.06,280.58,280.05,280.41,28361.0,271.9105,272.4154,271.9008,272.2503,28361.0
2023-08-04 10:35:00,280.41,280.51,279.96,280.25,25772.0,272.2503,272.3474,271.8134,272.095,25772.0
2023-08-04 10:40:00,280.3,280.48,280.13,280.42,23346.0,272.1435,272.3183,271.9785,272.26,23346.0
2023-08-04 10:45:00,280.37,280.82,280.29,280.8,28129.0,272.2115,272.6484,272.1338,272.629,28129.0
2023-08-04 10:50:00,280.8,280.91,280.06,280.2,16101.0,272.629,272.7358,271.9105,272.0464,16101.0
2023-08-04 10:55:00,280.24,280.74,280.18,280.72,35604.0,272.0853,272.5707,272.027,272.5513,35604.0
2023-08-04 11:00:00,280.82,280.84,279.54,279.63,14507.0,272.6484,272.6678,271.4056,271.493,14507.0
2023-08-04 11:05:00,279.61,279.92,279.34,279.39,18586.0,271.4736,271.7746,271.2115,271.26,18586.0
2023-08-04 11:10:00,279.33,279.47,279.25,279.31,15580.0,271.2017,271.3377,271.1241,271.1823,15580.0
2023-08-04 11:15:00,279.29,279.34,279.04,279.26,18325.0,271.1629,271.2115,270.9202,271.1338,18325.0
2023-08-04 11:20:00,279.27,279.56,279.14,279.42,16329.0,271.1435,271.425,271.0173,271.2891,16329.0
2023-08-04 11:25:00,279.43,279.96,279.43,279.9,25418.0,271.2988,271.8134,271.2988,271.7552,25418.0
2023-08-04 11:30:00,279.9,280.4,279.86,280.34,35471.0,271.7552,272.2406,271.7163,272.1824,35471.0
2023-08-04 11:35:00,280.38,280.57,280.19,280.35,36795.0,272.2212,272.4057,272.0367,272.1921,36795.0
2023-08-04 11:40:00,280.32,280.82,280.16,280.76,25049.0,272.1629,272.6484,272.0076,272.5901,25049.0
2023-08-04 11:45:00,280.76,280.95,280.37,280.5,25773.0,272.5901,272.7746,272.2115,272.3377,25773.0
2023-08-04 11:50:00,280.5,280.77,280.37,280.75,15830.0,272.3377,272.5998,272.2115,272.5804,15830.0
2023-08-04 11:55:00,280.77,281.19,280.74,281.05,40042.0,272.5998,273.0076,272.5707,272.8717,40042.0
2023-08-04 12:00:00,281.02,281.11,280.85,281.07,18824.0,272.8426,272.9299,272.6775,272.8911,18824.0
2023-08-04 12:05:00,281.06,281.07,280.36,280.46,13272.0,272.8814,272.8911,272.2018,272.2989,13272.0
2023-08-04 12:10:00,280.39,280.5,280.33,280.49,10581.0,272.2309,272.3377,272.1726,272.328,10581.0
2023-08-04 12:15:00,280.4,280.53,280.39,280.42,7242.0,272.2406,272.3668,272.2309,272.26,7242.0
2023-08-04 12:20:00,280.4,280.53,280.03,280.32,14885.0,272.2406,272.3668,271.8814,272.1629,14885.0
2023-08-04 12:25:00,280.47,280.84,280.43,280.84,12609.0,272.3086,272.6678,272.2697,272.6678,12609.0
2023-08-04 12:30:00,280.9,280.92,280.62,280.71,29085.0,272.7261,272.7455,272.4542,272.5416,29085.0
2023-08-04 12:35:00,280.57,280.66,280.31,280.53,21552.0,272.4057,272.493,272.1532,272.3668,21552.0
2023-08-04 12:40:00,280.49,280.55,280.07,280.19,19329.0,272.328,272.3862,271.9202,272.0367,19329.0
2023-08-04 12:45:00,280.24,280.32,280.07,280.13,15394.0,272.0853,272.1629,271.9202,271.9785,15394.0
2023-08-04 12:50:00,280.15,280.4,280.09,280.3,14173.0,271.9979,272.2406,271.9396,272.1435,14173.0
2023-08-04 12:55:00,280.3,280.33,279.93,280.06,20150.0,272.1435,272.1726,271.7843,271.9105,20150.0
2023-08-04 13:00:00,280.05,280.25,280.04,280.25,29874.0,271.9008,272.095,271.8911,272.095,29874.0
2023-08-04 13:05:00,280.21,280.21,279.92,280.06,15728.0,272.0561,272.0561,271.7746,271.9105,15728.0
2023-08-04 13:10:00,280.06,280.26,279.91,280.26,10503.0,271.9105,272.1047,271.7649,272.1047,10503.0
2023-08-04 13:15:00,280.26,280.37,280.09,280.19,14773.0,272.1047,272.2115,271.9396,272.0367,14773.0
2023-08-04 13:20:00,280.19,280.19,279.9,280.0,10898.0,272.0367,272.0367,271.7552,271.8522,10898.0
2023-08-04 13:25:00,280.0,280.0,279.73,279.96,27191.0,271.8522,271.8522,271.5901,271.8134,27191.0
2023-08-04 13:30:00,279.96,280.19,279.88,279.94,20612.0,271.8134,272.0367,271.7357,271.794,20612.0
2023-08-04 13:35:00,279.89,279.93,279.42,279.52,10145.0,271.7454,271.7843,271.2891,271.3862,10145.0
2023-08-04 13:40:00,279.46,279.51,279.3,279.37,13940.0,271.328,271.3765,271.1726,271.2406,13940.0
2023-08-04 13:45:00,279.33,279.83,279.33,279.57,14452.0,271.2017,271.6872,271.2017,271.4348,14452.0
2023-08-04 13:50:00,279.61,279.62,279.21,279.3,14375.0,271.4736,271.4833,271.0852,271.1726,14375.0
2023-08-04 13:55:00,279.29,279.29,278.51,278.55,25996.0,271.1629,271.1629,270.4056,270.4444,25996.0
2023-08-04 14:00:00,278.55,278.55,277.23,277.28,33462.0,270.4444,270.4444,269.1628,269.2114,33462.0
2023-08-04 14:05:00,277.11,277.45,277.01,277.36,27047.0,269.0463,269.3764,268.9493,269.2891,27047.0
2023-08-04 14:10:00,277.36,277.75,277.3,277.37,14989.0,269.2891,269.6677,269.2308,269.2988,14989.0
2023-08-04 14:15:00,277.36,277.41,276.65,276.85,29217.0,269.2891,269.3376,268.5997,268.7939,29217.0
2023-08-04 14:20:00,276.84,276.84,276.2,276.3,26245.0,268.7842,268.7842,268.1628,268.2599,26245.0
2023-08-04 14:25:00,276.24,276.82,275.95,276.56,53559.0,268.2017,268.7648,267.9201,268.5123,53559.0
2023-08-04 14:30:00,276.53,276.85,276.16,276.51,27513.0,268.4832,268.7939,268.124,268.4638,27513.0
2023-08-04 14:35:00,276.43,276.47,275.82,276.06,20224.0,268.3861,268.425,267.7939,268.0269,20224.0
2023-08-04 14:40:00,275.99,276.32,275.77,275.99,29796.0,267.9589,268.2793,267.7453,267.9589,29796.0
2023-08-04 14:45:00,275.99,275.99,275.61,275.84,17671.0,267.9589,267.9589,267.59,267.8133,17671.0
2023-08-04 14:50:00,275.84,276.32,275.83,275.85,25913.0,267.8133,268.2793,267.8036,267.823,25913.0
2023-08-04 14:55:00,275.84,275.93,275.59,275.78,48535.0,267.8133,267.9007,267.5706,267.755,48535.0
2023-08-04 15:00:00,275.79,276.6,275.78,276.19,31937.0,267.7648,268.5512,267.755,268.1531,31937.0
2023-08-04 15:05:00,276.19,276.28,275.65,275.71,21491.0,268.1531,268.2405,267.6288,267.6871,21491.0
2023-08-04 15:10:00,275.68,276.27,275.68,276.24,29189.0,267.658,268.2308,267.658,268.2017,29189.0
2023-08-04 15:15:00,276.24,276.42,275.97,276.02,29873.0,268.2017,268.3764,267.9395,267.9881,29873.0
2023-08-04 15:20:00,276.05,276.18,275.64,275.81,25033.0,268.0172,268.1434,267.6191,267.7842,25033.0
2023-08-04 15:25:00,275.81,276.19,275.8,276.16,24617.0,267.7842,268.1531,267.7745,268.124,24617.0
2023-08-04 15:30:00,276.19,276.39,275.97,276.06,28230.0,268.1531,268.3473,267.9395,268.0269,28230.0
2023-08-04 15:35:00,276.06,276.25,275.87,275.96,28199.0,268.0269,268.2114,267.8424,267.9298,28199.0
2023-08-04 15:40:00,275.92,276.17,275.62,275.63,39763.0,267.891,268.1337,267.5997,267.6094,39763.0
2023-08-04 15:45:00,275.64,275.85,275.36,275.6,75020.0,267.6191,267.823,267.3473,267.5803,75020.0
2023-08-04 15:50:00,275.56,276.13,275.5,275.82,92040.0,267.5414,268.0949,267.4832,267.7939,92040.0
2023-08-04 15:55:00,275.84,276.5,275.74,276.44,155213.0,267.8133,268.4541,267.7162,268.3958,155213.0
2023-08-07 09:30:00,277.12,279.58,277.05,278.91,78304.0,269.0561,271.4445,268.9881,270.794,78304.0
2023-08-07 09:35:00,278.81,279.5,277.91,278.92,25758.0,270.6969,271.3668,269.8231,270.8037,25758.0
2023-08-07 09:40:00,278.93,279.0,276.99,277.25,19555.0,270.8134,270.8813,268.9298,269.1823,19555.0
2023-08-07 09:45:00,277.38,277.78,277.14,277.44,17207.0,269.3085,269.6968,269.0755,269.3667,17207.0
2023-08-07 09:50:00,277.31,277.4,276.64,276.66,20454.0,269.2405,269.3279,268.59,268.6094,20454.0
2023-08-07 09:55:00,276.66,277.04,276.46,276.56,11968.0,268.6094,268.9784,268.4153,268.5123,11968.0
2023-08-07 10:00:00,276.54,276.54,276.0,276.2,24221.0,268.4929,268.4929,267.9686,268.1628,24221.0
2023-08-07 10:05:00,276.28,277.39,275.89,277.33,14021.0,268.2405,269.3182,267.8618,269.2599,14021.0
2023-08-07 10:10:00,277.5,277.98,277.5,277.87,10943.0,269.425,269.891,269.425,269.7842,10943.0
2023-08-07 10:15:00,277.91,278.06,277.62,277.91,16184.0,269.8231,269.9687,269.5415,269.8231,16184.0
2023-08-07 10:20:00,277.83,277.84,277.25,277.81,21737.0,269.7454,269.7551,269.1823,269.726,21737.0
2023-08-07 10:25:00,277.85,278.14,277.61,277.95,13250.0,269.7648,270.0464,269.5318,269.8619,13250.0
2023-08-07 10:30:00,277.99,278.04,277.71,277.95,8502.0,269.9007,269.9493,269.6289,269.8619,8502.0
2023-08-07 10:35:00,277.9,278.52,277.89,278.52,15400.0,269.8134,270.4153,269.8036,270.4153,15400.0
2023-08-07 10:40:00,278.54,278.71,278.28,278.49,14765.0,270.4347,270.5998,270.1823,270.3862,14765.0
2023-08-07 10:45:00,278.42,278.9,278.32,278.75,12265.0,270.3182,270.7843,270.2211,270.6386,12265.0
2023-08-07 10:50:00,278.85,278.87,278.19,278.31,14349.0,270.7357,270.7551,270.0949,270.2114,14349.0
2023-08-07 10:55:00,278.29,278.66,278.12,278.66,15287.0,270.192,270.5512,270.027,270.5512,15287.0
2023-08-07 11:00:00,278.65,278.84,278.29,278.83,7312.0,270.5415,270.726,270.192,270.7163,7312.0
2023-08-07 11:05:00,278.79,278.99,278.53,278.75,10614.0,270.6775,270.8716,270.425,270.6386,10614.0
2023-08-07 11:10:00,278.82,279.15,278.67,278.98,9790.0,270.7066,271.027,270.5609,270.8619,9790.0
2023-08-07 11:15:00,278.99,279.1,278.46,278.51,12903.0,270.8716,270.9784,270.3571,270.4056,12903.0
2023-08-07 11:20:00,278.56,279.04,278.46,278.81,12106.0,270.4541,270.9202,270.3571,270.6969,12106.0
2023-08-07 11:25:00,278.83,278.94,278.59,278.73,4595.0,270.7163,270.8231,270.4833,270.6192,4595.0
2023-08-07 11:30:00,278.81,278.87,278.33,278.42,10519.0,270.6969,270.7551,270.2308,270.3182,10519.0
2023-08-07 11:35:00,278.5,279.08,278.43,278.88,8074.0,270.3959,270.959,270.3279,270.7648,8074.0
2023-08-07 11:40:00,278.91,279.27,278.87,279.22,14817.0,270.794,271.1435,270.7551,271.0949,14817.0
2023-08-07 11:45:00,279.27,279.69,279.27,279.51,19393.0,271.1435,271.5513,271.1435,271.3765,19393.0
2023-08-07 11:50:00,279.54,279.69,279.4,279.51,13290.0,271.4056,271.5513,271.2697,271.3765,13290.0
2023-08-07 11:55:00,279.56,279.7,279.3,279.41,7130.0,271.425,271.561,271.1726,271.2794,7130.0
2023-08-07 12:00:00,279.41,279.46,279.16,279.16,8187.0,271.2794,271.328,271.0367,271.0367,8187.0
2023-08-07 12:05:00,279.07,279.48,278.98,279.4,24420.0,270.9493,271.3474,270.8619,271.2697,24420.0
2023-08-07 12:10:00,279.37,279.69,279.27,279.56,8063.0,271.2406,271.5513,271.1435,271.425,8063.0
2023-08-07 12:15:00,279.59,279.71,279.49,279.65,14037.0,271.4542,271.5707,271.3571,271.5124,14037.0
2023-08-07 12:20:00,279.72,279.81,279.55,279.75,14723.0,271.5804,271.6678,271.4153,271.6095,14723.0
2023-08-07 12:25:00,279.7,279.8,279.61,279.61,5663.0,271.561,271.6581,271.4736,271.4736,5663.0
2023-08-07 12:30:00,279.67,279.71,279.21,279.21,5443.0,271.5318,271.5707,271.0852,271.0852,5443.0
2023-08-07 12:35:00,279.23,279.23,278.97,279.12,8831.0,271.1047,271.1047,270.8522,270.9979,8831.0
2023-08-07 12:40:00,279.1,279.29,278.96,279.22,16959.0,270.9784,271.1629,270.8425,271.0949,16959.0
2023-08-07 12:45:00,279.2,279.62,279.15,279.61,9130.0,271.0755,271.4833,271.027,271.4736,9130.0
2023-08-07 12:50:00,279.53,279.76,279.36,279.73,7537.0,271.3959,271.6192,271.2309,271.5901,7537.0
2023-08-07 12:55:00,279.7,279.81,279.46,279.71,6725.0,271.561,271.6678,271.328,271.5707,6725.0
2023-08-07 13:00:00,279.7,279.79,279.41,279.61,4895.0,271.561,271.6484,271.2794,271.4736,4895.0
2023-08-07 13:05:00,279.69,279.82,279.59,279.8,5324.0,271.5513,271.6775,271.4542,271.6581,5324.0
2023-08-07 13:10:00,279.85,280.5,279.85,280.46,64500.0,271.7066,272.3377,271.7066,272.2989,64500.0
2023-08-07 13:15:00,280.43,281.0,280.34,281.0,15951.0,272.2697,272.8231,272.1824,272.8231,15951.0
2023-08-07 13:20:00,280.97,281.06,280.59,281.03,17711.0,272.794,272.8814,272.4251,272.8523,17711.0
2023-08-07 13:25:00,281.1,281.38,280.86,280.93,20987.0,272.9202,273.1921,272.6872,272.7552,20987.0
2023-08-07 13:30:00,280.93,281.17,280.83,280.83,8672.0,272.7552,272.9882,272.6581,272.6581,8672.0
2023-08-07 13:35:00,280.88,281.03,280.73,280.76,7611.0,272.7066,272.8523,272.561,272.5901,7611.0
2023-08-07 13:40:00,280.85,280.93,280.65,280.91,11380.0,272.6775,272.7552,272.4833,272.7358,11380.0
2023-08-07 13:45:00,280.88,281.88,280.88,281.88,12708.0,272.7066,273.6775,272.7066,273.6775,12708.0
2023-08-07 13:50:00,281.78,281.84,281.5,281.62,23020.0,273.5804,273.6387,273.3086,273.4251,23020.0
2023-08-07 13:55:00,281.52,281.75,281.47,281.67,9003.0,273.328,273.5513,273.2795,273.4736,9003.0
2023-08-07 14:00:00,281.72,281.96,281.57,281.67,19547.0,273.5222,273.7552,273.3766,273.4736,19547.0
2023-08-07 14:05:00,281.58,281.58,281.02,281.02,5881.0,273.3863,273.3863,272.8426,272.8426,5881.0
2023-08-07 14:10:00,281.01,281.22,280.97,281.06,6033.0,272.8329,273.0367,272.794,272.8814,6033.0
2023-08-07 14:15:00,280.99,281.12,280.84,280.97,6660.0,272.8134,272.9397,272.6678,272.794,6660.0
2023-08-07 14:20:00,281.02,281.03,280.81,280.9,6679.0,272.8426,272.8523,272.6387,272.7261,6679.0
2023-08-07 14:25:00,280.91,281.01,280.58,280.65,11812.0,272.7358,272.8329,272.4154,272.4833,11812.0
2023-08-07 14:30:00,280.65,281.17,280.65,281.11,7615.0,272.4833,272.9882,272.4833,272.9299,7615.0
2023-08-07 14:35:00,281.13,281.21,280.82,280.82,10513.0,272.9494,273.027,272.6484,272.6484,10513.0
2023-08-07 14:40:00,280.86,281.0,280.77,280.86,7528.0,272.6872,272.8231,272.5998,272.6872,7528.0
2023-08-07 14:45:00,280.86,281.02,280.73,280.78,5448.0,272.6872,272.8426,272.561,272.6095,5448.0
2023-08-07 14:50:00,280.77,280.83,280.58,280.81,6490.0,272.5998,272.6581,272.4154,272.6387,6490.0
2023-08-07 14:55:00,280.87,281.04,280.76,280.87,9177.0,272.6969,272.862,272.5901,272.6969,9177.0
2023-08-07 15:00:00,280.94,281.25,280.9,281.16,12911.0,272.7649,273.0659,272.7261,272.9785,12911.0
2023-08-07 15:05:00,281.22,281.22,281.0,281.09,14027.0,273.0367,273.0367,272.8231,272.9105,14027.0
2023-08-07 15:10:00,281.09,281.22,281.03,281.13,9226.0,272.9105,273.0367,272.8523,272.9494,9226.0
2023-08-07 15:15:00,281.1,281.31,281.02,281.18,27729.0,272.9202,273.1241,272.8426,272.9979,27729.0
2023-08-07 15:20:00,281.19,281.19,281.02,281.08,13937.0,273.0076,273.0076,272.8426,272.9008,13937.0
2023-08-07 15:25:00,281.11,281.11,280.78,280.87,18568.0,272.9299,272.9299,272.6095,272.6969,18568.0
2023-08-07 15:30:00,280.82,280.82,280.55,280.59,14210.0,272.6484,272.6484,272.3862,272.4251,14210.0
2023-08-07 15:35:00,280.57,280.9,280.57,280.76,24251.0,272.4057,272.7261,272.4057,272.5901,24251.0
2023-08-07 15:40:00,280.81,280.88,280.74,280.75,14263.0,272.6387,272.7066,272.5707,272.5804,14263.0
2023-08-07 15:45:00,280.74,281.45,280.73,281.24,50989.0,272.5707,273.2601,272.561,273.0562,50989.0
2023-08-07 15:50:00,281.25,281.71,281.22,281.58,66929.0,273.0659,273.5125,273.0367,273.3863,66929.0
2023-08-07 15:55:00,281.58,281.76,281.39,281.66,126485.0,273.3863,273.561,273.2018,273.4639,126485.0
2023-08-08 09:30:00,278.0,278.7,277.24,277.53,67961.0,269.9104,270.5901,269.1726,269.4541,67961.0
2023-08-08 09:35:00,277.47,277.48,275.7,275.7,37112.0,269.3959,269.4056,267.6774,267.6774,37112.0
2023-08-08 09:40:00,275.82,276.85,275.67,275.75,43264.0,267.7939,268.7939,267.6482,267.7259,43264.0
2023-08-08 09:45:00,275.69,275.94,274.78,275.25,39844.0,267.6677,267.9104,266.7841,267.2405,39844.0
2023-08-08 09:50:00,275.36,276.36,275.27,275.9,23760.0,267.3473,268.3182,267.2599,267.8716,23760.0
2023-08-08 09:55:00,275.86,276.11,275.52,275.78,18499.0,267.8327,268.0754,267.5026,267.755,18499.0
2023-08-08 10:00:00,275.69,275.91,275.35,275.91,29503.0,267.6677,267.8813,267.3376,267.8813,29503.0
2023-08-08 10:05:00,275.92,276.6,275.92,276.46,16771.0,267.891,268.5512,267.891,268.4153,16771.0
2023-08-08 10:10:00,276.57,276.57,275.41,275.55,10703.0,268.5221,268.5221,267.3958,267.5317,10703.0
2023-08-08 10:15:00,275.58,275.95,275.25,275.85,14689.0,267.5609,267.9201,267.2405,267.823,14689.0
2023-08-08 10:20:00,275.85,276.38,275.6,276.28,13744.0,267.823,268.3376,267.5803,268.2405,13744.0
2023-08-08 10:25:00,276.22,276.76,276.22,276.73,8646.0,268.1822,268.7065,268.1822,268.6774,8646.0
2023-08-08 10:30:00,276.73,276.84,276.48,276.52,8363.0,268.6774,268.7842,268.4347,268.4735,8363.0
2023-08-08 10:35:00,276.54,276.75,276.27,276.53,9849.0,268.4929,268.6968,268.2308,268.4832,9849.0
2023-08-08 10:40:00,276.56,277.14,276.48,277.13,24684.0,268.5123,269.0755,268.4347,269.0658,24684.0
2023-08-08 10:45:00,277.02,277.71,277.0,277.63,23155.0,268.959,269.6289,268.9395,269.5512,23155.0
2023-08-08 10:50:00,277.69,278.1,277.6,277.92,26995.0,269.6095,270.0075,269.5221,269.8328,26995.0
2023-08-08 10:55:00,277.87,278.21,277.61,277.68,13760.0,269.7842,270.1143,269.5318,269.5998,13760.0
2023-08-08 11:00:00,277.73,277.9,277.56,277.6,7623.0,269.6483,269.8134,269.4832,269.5221,7623.0
2023-08-08 11:05:00,277.55,277.81,277.49,277.81,10312.0,269.4735,269.726,269.4153,269.726,10312.0
2023-08-08 11:10:00,277.84,278.35,277.73,278.35,16072.0,269.7551,270.2503,269.6483,270.2503,16072.0
2023-08-08 11:15:00,278.34,278.61,278.18,278.6,16192.0,270.2405,270.5027,270.0852,270.493,16192.0
2023-08-08 11:20:00,278.57,278.74,278.53,278.7,6765.0,270.4639,270.6289,270.425,270.5901,6765.0
2023-08-08 11:25:00,278.66,279.03,278.47,279.03,11765.0,270.5512,270.9105,270.3668,270.9105,11765.0
2023-08-08 11:30:00,279.0,279.22,278.99,279.11,18159.0,270.8813,271.0949,270.8716,270.9881,18159.0
2023-08-08 11:35:00,279.1,279.41,279.02,279.41,7104.0,270.9784,271.2794,270.9008,271.2794,7104.0
2023-08-08 11:40:00,279.35,279.41,278.99,279.1,16781.0,271.2212,271.2794,270.8716,270.9784,16781.0
2023-08-08 11:45:00,279.24,279.38,279.15,279.27,11383.0,271.1144,271.2503,271.027,271.1435,11383.0
2023-08-08 11:50:00,279.28,279.58,279.21,279.27,14856.0,271.1532,271.4445,271.0852,271.1435,14856.0
2023-08-08 11:55:00,279.19,279.27,278.9,278.91,6485.0,271.0658,271.1435,270.7843,270.794,6485.0
2023-08-08 12:00:00,279.01,279.58,279.01,279.4,22718.0,270.8911,271.4445,270.8911,271.2697,22718.0
2023-08-08 12:05:00,279.43,279.77,279.37,279.48,7734.0,271.2988,271.6289,271.2406,271.3474,7734.0
2023-08-08 12:10:00,279.5,279.99,279.44,279.96,10360.0,271.3668,271.8425,271.3085,271.8134,10360.0
2023-08-08 12:15:00,279.92,280.05,279.56,279.84,19909.0,271.7746,271.9008,271.425,271.6969,19909.0
2023-08-08 12:20:00,279.85,280.09,279.63,280.01,12438.0,271.7066,271.9396,271.493,271.862,12438.0
2023-08-08 12:25:00,280.01,280.3,279.98,280.17,10632.0,271.862,272.1435,271.8328,272.0173,10632.0
2023-08-08 12:30:00,280.09,280.54,280.06,280.54,13781.0,271.9396,272.3765,271.9105,272.3765,13781.0
2023-08-08 12:35:00,280.47,280.6,280.35,280.54,13163.0,272.3086,272.4348,272.1921,272.3765,13163.0
2023-08-08 12:40:00,280.51,280.91,280.51,280.8,21332.0,272.3474,272.7358,272.3474,272.629,21332.0
2023-08-08 12:45:00,280.75,281.43,280.74,281.43,23736.0,272.5804,273.2406,272.5707,273.2406,23736.0
2023-08-08 12:50:00,281.44,281.57,281.05,281.3,42311.0,273.2503,273.3766,272.8717,273.1144,42311.0
2023-08-08 12:55:00,281.29,281.5,281.18,281.29,21600.0,273.1047,273.3086,272.9979,273.1047,21600.0
2023-08-08 13:00:00,281.21,281.57,281.08,281.5,15530.0,273.027,273.3766,272.9008,273.3086,15530.0
2023-08-08 13:05:00,281.53,281.6,281.06,281.26,21368.0,273.3377,273.4057,272.8814,273.0756,21368.0
2023-08-08 13:10:00,281.25,281.43,281.0,281.43,11270.0,273.0659,273.2406,272.8231,273.2406,11270.0
2023-08-08 13:15:00,281.45,282.1,281.4,281.78,33324.0,273.2601,273.8911,273.2115,273.5804,33324.0
2023-08-08 13:20:00,281.75,282.08,281.65,281.82,10149.0,273.5513,273.8717,273.4542,273.6193,10149.0
2023-08-08 13:25:00,281.87,282.28,281.66,282.28,11954.0,273.6678,274.0659,273.4639,274.0659,11954.0
2023-08-08 13:30:00,282.31,282.33,281.84,281.88,14547.0,274.095,274.1144,273.6387,273.6775,14547.0
2023-08-08 13:35:00,281.85,281.86,281.57,281.82,7764.0,273.6484,273.6581,273.3766,273.6193,7764.0
2023-08-08 13:40:00,281.82,282.3,281.82,282.29,15502.0,273.6193,274.0853,273.6193,274.0756,15502.0
2023-08-08 13:45:00,282.27,282.34,281.95,282.0,16960.0,274.0562,274.1242,273.7455,273.794,16960.0
2023-08-08 13:50:00,281.98,282.31,281.92,282.19,9010.0,273.7746,274.095,273.7164,273.9785,9010.0
2023-08-08 13:55:00,282.23,282.28,282.0,282.03,10155.0,274.0174,274.0659,273.794,273.8232,10155.0
2023-08-08 14:00:00,282.0,282.19,281.95,282.15,9182.0,273.794,273.9785,273.7455,273.9397,9182.0
2023-08-08 14:05:00,282.15,282.27,282.02,282.19,5511.0,273.9397,274.0562,273.8135,273.9785,5511.0
2023-08-08 14:10:00,282.24,282.69,282.16,282.62,19702.0,274.0271,274.464,273.9494,274.396,19702.0
2023-08-08 14:15:00,282.59,283.12,282.59,283.02,31014.0,274.3669,274.8815,274.3669,274.7844,31014.0
2023-08-08 14:20:00,282.9,283.13,282.83,283.1,12495.0,274.6679,274.8912,274.5999,274.862,12495.0
2023-08-08 14:25:00,283.06,283.23,283.04,283.15,21515.0,274.8232,274.9883,274.8038,274.9106,21515.0
2023-08-08 14:30:00,283.12,283.43,283.09,283.24,15560.0,274.8815,275.1824,274.8523,274.998,15560.0
2023-08-08 14:35:00,283.24,283.39,283.19,283.34,10336.0,274.998,275.1436,274.9494,275.0951,10336.0
2023-08-08 14:40:00,283.29,283.36,283.1,283.15,7270.0,275.0465,275.1145,274.862,274.9106,7270.0
2023-08-08 14:45:00,283.18,283.32,283.07,283.12,10144.0,274.9397,275.0756,274.8329,274.8815,10144.0
2023-08-08 14:50:00,283.1,283.3,283.04,283.3,5608.0,274.862,275.0562,274.8038,275.0562,5608.0
2023-08-08 14:55:00,283.19,283.68,283.19,283.48,15888.0,274.9494,275.4252,274.9494,275.231,15888.0
2023-08-08 15:00:00,283.42,283.68,283.38,283.64,9626.0,275.1727,275.4252,275.1339,275.3863,9626.0
2023-08-08 15:05:00,283.69,283.79,283.57,283.63,11729.0,275.4349,275.532,275.3184,275.3766,11729.0
2023-08-08 15:10:00,283.67,283.81,283.57,283.75,8720.0,275.4155,275.5514,275.3184,275.4931,8720.0
2023-08-08 15:15:00,283.8,283.95,283.69,283.69,10496.0,275.5417,275.6873,275.4349,275.4349,10496.0
2023-08-08 15:20:00,283.77,283.93,283.7,283.79,12226.0,275.5125,275.6679,275.4446,275.532,12226.0
2023-08-08 15:25:00,283.81,283.81,283.45,283.52,13578.0,275.5514,275.5514,275.2019,275.2698,13578.0
2023-08-08 15:30:00,283.57,283.74,283.27,283.39,17107.0,275.3184,275.4834,275.0271,275.1436,17107.0
2023-08-08 15:35:00,283.39,283.51,283.27,283.39,13068.0,275.1436,275.2601,275.0271,275.1436,13068.0
2023-08-08 15:40:00,283.4,283.7,283.32,283.4,13954.0,275.1533,275.4446,275.0756,275.1533,13954.0
2023-08-08 15:45:00,283.43,283.65,283.11,283.22,20308.0,275.1824,275.396,274.8717,274.9785,20308.0
2023-08-08 15:50:00,283.31,283.49,283.19,283.36,37660.0,275.0659,275.2407,274.9494,275.1145,37660.0
2023-08-08 15:55:00,283.37,283.44,282.75,282.75,111535.0,275.1242,275.1921,274.5222,274.5222,111535.0
2023-08-09 09:30:00,284.66,285.98,283.88,285.9,86317.0,276.3766,277.6582,275.6193,277.5806,86317.0
2023-08-09 09:35:00,285.9,286.2,284.17,284.61,32362.0,277.5806,277.8718,275.9009,276.3281,32362.0
2023-08-09 09:40:00,284.6,285.48,284.19,285.17,21886.0,276.3184,277.1728,275.9203,276.8718,21886.0
2023-08-09 09:45:00,285.35,286.56,285.12,286.47,50088.0,277.0466,278.2214,276.8233,278.134,50088.0
2023-08-09 09:50:00,286.6,286.68,285.55,285.7,26178.0,278.2602,278.3379,277.2407,277.3864,26178.0
2023-08-09 09:55:00,285.77,286.44,285.56,286.29,22905.0,277.4543,278.1048,277.2505,277.9592,22905.0
2023-08-09 10:00:00,286.3,286.5,286.13,286.4,16674.0,277.9689,278.1631,277.8039,278.066,16674.0
2023-08-09 10:05:00,286.41,286.41,284.78,284.81,20019.0,278.0757,278.0757,276.4932,276.5223,20019.0
2023-08-09 10:10:00,284.96,285.01,284.63,284.72,18546.0,276.6679,276.7165,276.3475,276.4349,18546.0
2023-08-09 10:15:00,284.73,285.48,284.64,285.29,16225.0,276.4446,277.1728,276.3572,276.9883,16225.0
2023-08-09 10:20:00,285.18,285.5,284.97,285.13,12257.0,276.8815,277.1922,276.6776,276.833,12257.0
2023-08-09 10:25:00,285.21,285.74,285.05,285.7,16795.0,276.9106,277.4252,276.7553,277.3864,16795.0
2023-08-09 10:30:00,285.66,285.89,285.43,285.59,19389.0,277.3475,277.5709,277.1242,277.2796,19389.0
2023-08-09 10:35:00,285.55,285.94,285.44,285.81,8468.0,277.2407,277.6194,277.1339,277.4932,8468.0
2023-08-09 10:40:00,285.84,286.24,285.68,286.12,20980.0,277.5223,277.9107,277.367,277.7942,20980.0
2023-08-09 10:45:00,286.05,286.87,286.02,286.8,37830.0,277.7262,278.5223,277.6971,278.4544,37830.0
2023-08-09 10:50:00,286.71,286.82,285.91,286.19,32517.0,278.367,278.4738,277.5903,277.8621,32517.0
2023-08-09 10:55:00,286.19,286.22,285.43,285.72,16431.0,277.8621,277.8912,277.1242,277.4058,16431.0
2023-08-09 11:00:00,285.69,286.96,285.49,286.93,34486.0,277.3767,278.6097,277.1825,278.5806,34486.0
2023-08-09 11:05:00,286.95,287.12,286.36,286.58,41920.0,278.6,278.7651,278.0272,278.2408,41920.0
2023-08-09 11:10:00,286.55,286.85,286.16,286.16,20256.0,278.2116,278.5029,277.833,277.833,20256.0
2023-08-09 11:15:00,286.1,286.14,285.55,285.73,28328.0,277.7747,277.8136,277.2407,277.4155,28328.0
2023-08-09 11:20:00,285.72,285.88,285.49,285.82,29464.0,277.4058,277.5611,277.1825,277.5029,29464.0
2023-08-09 11:25:00,285.82,286.03,285.44,285.78,33858.0,277.5029,277.7068,277.1339,277.4641,33858.0
2023-08-09 11:30:00,285.67,285.91,285.52,285.84,16638.0,277.3573,277.5903,277.2116,277.5223,16638.0
2023-08-09 11:35:00,285.91,286.07,285.78,285.93,13259.0,277.5903,277.7456,277.4641,277.6097,13259.0
2023-08-09 11:40:00,285.82,286.03,285.74,285.83,15745.0,277.5029,277.7068,277.4252,277.5126,15745.0
2023-08-09 11:45:00,285.82,285.96,285.25,285.25,35415.0,277.5029,277.6388,276.9495,276.9495,35415.0
2023-08-09 11:50:00,285.34,285.43,284.76,284.87,55776.0,277.0369,277.1242,276.4737,276.5805,55776.0
2023-08-09 11:55:00,284.93,284.96,284.47,284.87,31277.0,276.6388,276.6679,276.1922,276.5805,31277.0
2023-08-09 12:00:00,284.85,285.14,284.79,284.84,25130.0,276.5611,276.8427,276.5029,276.5514,25130.0
2023-08-09 12:05:00,284.86,285.0,284.77,284.87,18777.0,276.5708,276.7067,276.4834,276.5805,18777.0
2023-08-09 12:10:00,284.89,284.89,284.01,284.48,15767.0,276.6,276.6,275.7456,276.2019,15767.0
2023-08-09 12:15:00,284.47,284.52,284.41,284.49,3804.0,276.1922,276.2407,276.1339,276.2116,3804.0
2023-08-09 12:20:00,284.45,284.48,284.13,284.36,3721.0,276.1728,276.2019,275.8621,276.0854,3721.0
2023-08-09 12:25:00,284.33,284.79,284.26,284.54,9223.0,276.0562,276.5029,275.9883,276.2601,9223.0
2023-08-09 12:30:00,284.54,284.76,284.48,284.75,5149.0,276.2601,276.4737,276.2019,276.464,5149.0
2023-08-09 12:35:00,284.79,284.79,284.4,284.59,9042.0,276.5029,276.5029,276.1242,276.3087,9042.0
2023-08-09 12:40:00,284.59,284.6,284.24,284.35,6681.0,276.3087,276.3184,275.9689,276.0757,6681.0
2023-08-09 12:45:00,284.26,284.57,284.25,284.38,6781.0,275.9883,276.2893,275.9786,276.1048,6781.0
2023-08-09 12:50:00,284.45,284.68,284.34,284.68,20446.0,276.1728,276.3961,276.066,276.3961,20446.0
2023-08-09 12:55:00,284.68,284.73,284.54,284.65,16326.0,276.3961,276.4446,276.2601,276.3669,16326.0
2023-08-09 13:00:00,284.71,284.96,284.61,284.94,12320.0,276.4252,276.6679,276.3281,276.6485,12320.0
2023-08-09 13:05:00,284.98,285.58,284.98,285.47,10346.0,276.6873,277.2699,276.6873,277.1631,10346.0
2023-08-09 13:10:00,285.56,286.01,285.49,285.71,22825.0,277.2505,277.6874,277.1825,277.3961,22825.0
2023-08-09 13:15:00,285.71,286.0,285.6,286.0,11210.0,277.3961,277.6777,277.2893,277.6777,11210.0
2023-08-09 13:20:00,285.99,286.11,285.83,285.98,14322.0,277.6679,277.7844,277.5126,277.6582,14322.0
2023-08-09 13:25:00,285.98,285.98,285.77,285.85,6383.0,277.6582,277.6582,277.4543,277.532,6383.0
2023-08-09 13:30:00,285.85,286.07,285.72,285.72,5844.0,277.532,277.7456,277.4058,277.4058,5844.0
2023-08-09 13:35:00,285.81,285.95,285.78,285.95,5226.0,277.4932,277.6291,277.4641,277.6291,5226.0
2023-08-09 13:40:00,285.92,285.92,285.7,285.83,3550.0,277.6,277.6,277.3864,277.5126,3550.0
2023-08-09 13:45:00,285.83,285.85,285.7,285.74,7184.0,277.5126,277.532,277.3864,277.4252,7184.0
2023-08-09 13:50:00,285.79,285.83,285.72,285.83,6327.0,277.4738,277.5126,277.4058,277.5126,6327.0
2023-08-09 13:55:00,285.78,286.11,285.59,285.74,17579.0,277.4641,277.7844,277.2796,277.4252,17579.0
2023-08-09 14:00:00,285.74,285.83,285.47,285.73,14832.0,277.4252,277.5126,277.1631,277.4155,14832.0
2023-08-09 14:05:00,285.75,285.88,285.69,285.82,11619.0,277.4349,277.5611,277.3767,277.5029,11619.0
2023-08-09 14:10:00,285.8,286.02,285.8,285.94,12547.0,277.4835,277.6971,277.4835,277.6194,12547.0
2023-08-09 14:15:00,285.9,286.09,285.87,286.09,21915.0,277.5806,277.765,277.5514,277.765,21915.0
2023-08-09 14:20:00,286.14,286.25,286.0,286.18,22975.0,277.8136,277.9204,277.6777,277.8524,22975.0
2023-08-09 14:25:00,286.18,286.43,286.09,286.14,11473.0,277.8524,278.0951,277.765,277.8136,11473.0
2023-08-09 14:30:00,286.17,286.37,286.05,286.15,7317.0,277.8427,278.0369,277.7262,277.8233,7317.0
2023-08-09 14:35:00,286.15,286.28,286.15,286.25,3461.0,277.8233,277.9495,277.8233,277.9204,3461.0
2023-08-09 14:40:00,286.18,286.28,286.09,286.17,5837.0,277.8524,277.9495,277.765,277.8427,5837.0
2023-08-09 14:45:00,286.2,286.24,285.92,286.24,10457.0,277.8718,277.9107,277.6,277.9107,10457.0
2023-08-09 14:50:00,286.19,286.24,285.85,285.85,7044.0,277.8621,277.9107,277.532,277.532,7044.0
2023-08-09 14:55:00,285.95,286.14,285.95,286.13,10239.0,277.6291,277.8136,277.6291,277.8039,10239.0
2023-08-09 15:00:00,286.11,286.45,286.08,286.4,20795.0,277.7844,278.1146,277.7553,278.066,20795.0
2023-08-09 15:05:00,286.43,286.63,286.34,286.48,20003.0,278.0951,278.2893,278.0078,278.1437,20003.0
2023-08-09 15:10:00,286.45,286.87,286.36,286.8,11015.0,278.1146,278.5223,278.0272,278.4544,11015.0
2023-08-09 15:15:00,286.75,286.78,286.43,286.66,13006.0,278.4058,278.435,278.0951,278.3184,13006.0
2023-08-09 15:20:00,286.67,286.91,286.54,286.57,13818.0,278.3282,278.5612,278.2019,278.2311,13818.0
2023-08-09 15:25:00,286.6,286.76,286.54,286.68,23998.0,278.2602,278.4155,278.2019,278.3379,23998.0
2023-08-09 15:30:00,286.68,286.75,286.01,286.06,60331.0,278.3379,278.4058,277.6874,277.7359,60331.0
2023-08-09 15:35:00,286.08,286.18,285.54,285.67,38612.0,277.7553,277.8524,277.231,277.3573,38612.0
2023-08-09 15:40:00,285.67,285.74,285.21,285.22,16696.0,277.3573,277.4252,276.9106,276.9203,16696.0
2023-08-09 15:45:00,285.22,285.22,284.6,284.75,58311.0,276.9203,276.9203,276.3184,276.464,58311.0
2023-08-09 15:50:00,284.7,284.9,284.47,284.85,66126.0,276.4155,276.6097,276.1922,276.5611,66126.0
2023-08-09 15:55:00,284.82,284.86,284.22,284.63,153593.0,276.532,276.5708,275.9494,276.3475,153593.0
2023-08-10 09:30:00,284.49,286.02,284.39,285.63,49231.0,276.2116,277.6971,276.1145,277.3184,49231.0
2023-08-10 09:35:00,286.04,286.62,285.96,286.3,15183.0,277.7165,278.2796,277.6388,277.9689,15183.0
2023-08-10 09:40:00,286.4,286.69,285.83,286.43,14334.0,278.066,278.3476,277.5126,278.0951,14334.0
2023-08-10 09:45:00,286.43,287.35,286.36,287.3,24789.0,278.0951,278.9884,278.0272,278.9398,24789.0
2023-08-10 09:50:00,287.34,287.4,286.46,286.57,13940.0,278.9787,279.0369,278.1243,278.2311,13940.0
2023-08-10 09:55:00,286.76,287.38,286.62,287.38,21941.0,278.4155,279.0175,278.2796,279.0175,21941.0
2023-08-10 10:00:00,287.47,287.66,286.45,286.64,15284.0,279.1049,279.2893,278.1146,278.299,15284.0
2023-08-10 10:05:00,286.64,287.39,286.53,287.15,23004.0,278.299,279.0272,278.1922,278.7942,23004.0
2023-08-10 10:10:00,287.06,287.06,286.6,286.81,13925.0,278.7068,278.7068,278.2602,278.4641,13925.0
2023-08-10 10:15:00,286.88,286.94,285.82,286.06,35823.0,278.532,278.5903,277.5029,277.7359,35823.0
2023-08-10 10:20:00,285.95,286.18,285.58,286.07,26300.0,277.6291,277.8524,277.2699,277.7456,26300.0
2023-08-10 10:25:00,286.11,286.11,285.72,285.95,9897.0,277.7844,277.7844,277.4058,277.6291,9897.0
2023-08-10 10:30:00,285.84,286.02,285.39,285.39,8560.0,277.5223,277.6971,277.0854,277.0854,8560.0
2023-08-10 10:35:00,285.27,285.45,284.27,284.58,37655.0,276.9689,277.1437,275.998,276.299,37655.0
2023-08-10 10:40:00,284.53,284.53,283.06,283.29,28868.0,276.2504,276.2504,274.8232,275.0465,28868.0
2023-08-10 10:45:00,283.27,283.82,282.5,283.79,51280.0,275.0271,275.5611,274.2795,275.532,51280.0
2023-08-10 10:50:00,283.57,284.36,283.55,284.3,25593.0,275.3184,276.0854,275.2989,276.0271,25593.0
2023-08-10 10:55:00,284.39,284.77,284.05,284.07,15366.0,276.1145,276.4834,275.7844,275.8038,15366.0
2023-08-10 11:00:00,284.06,284.09,283.51,283.82,27610.0,275.7941,275.8232,275.2601,275.5611,27610.0
2023-08-10 11:05:00,283.79,284.02,283.27,283.61,10733.0,275.532,275.7553,275.0271,275.3572,10733.0
2023-08-10 11:10:00,283.63,283.88,283.42,283.42,7289.0,275.3766,275.6193,275.1727,275.1727,7289.0
2023-08-10 11:15:00,283.36,283.36,282.5,282.55,28765.0,275.1145,275.1145,274.2795,274.328,28765.0
2023-08-10 11:20:00,282.59,282.6,282.1,282.35,22521.0,274.3669,274.3766,273.8911,274.1339,22521.0
2023-08-10 11:25:00,282.36,283.04,282.35,283.04,19898.0,274.1436,274.8038,274.1339,274.8038,19898.0
2023-08-10 11:30:00,282.93,283.25,282.83,283.25,15161.0,274.697,275.0077,274.5999,275.0077,15161.0
2023-08-10 11:35:00,283.06,283.49,282.9,283.09,16594.0,274.8232,275.2407,274.6679,274.8523,16594.0
2023-08-10 11:40:00,283.01,283.01,282.09,282.49,23305.0,274.7747,274.7747,273.8814,274.2698,23305.0
2023-08-10 11:45:00,282.51,282.51,281.93,282.26,34565.0,274.2892,274.2892,273.7261,274.0465,34565.0
2023-08-10 11:50:00,282.23,282.28,281.55,281.8,19544.0,274.0174,274.0659,273.3571,273.5999,19544.0
2023-08-10 11:55:00,281.99,282.65,281.88,282.6,14763.0,273.7843,274.4251,273.6775,274.3766,14763.0
2023-08-10 12:00:00,282.65,282.95,282.25,282.95,10790.0,274.4251,274.7164,274.0368,274.7164,10790.0
2023-08-10 12:05:00,282.94,283.06,281.97,282.28,19226.0,274.7067,274.8232,273.7649,274.0659,19226.0
2023-08-10 12:10:00,282.17,282.39,281.91,282.2,11038.0,273.9591,274.1727,273.7067,273.9882,11038.0
2023-08-10 12:15:00,281.98,282.02,281.66,281.83,4624.0,273.7746,273.8135,273.4639,273.629,4624.0
2023-08-10 12:20:00,281.66,281.92,281.44,281.65,17897.0,273.4639,273.7164,273.2503,273.4542,17897.0
2023-08-10 12:25:00,281.56,281.6,281.19,281.5,20017.0,273.3669,273.4057,273.0076,273.3086,20017.0
2023-08-10 12:30:00,281.43,282.26,281.29,282.25,17983.0,273.2406,274.0465,273.1047,274.0368,17983.0
2023-08-10 12:35:00,282.43,283.08,282.14,283.08,7742.0,274.2115,274.8426,273.93,274.8426,7742.0
2023-08-10 12:40:00,283.11,283.15,282.49,282.73,9874.0,274.8717,274.9106,274.2698,274.5028,9874.0
2023-08-10 12:45:00,282.84,283.1,282.76,283.06,5193.0,274.6096,274.862,274.5319,274.8232,5193.0
2023-08-10 12:50:00,283.1,283.14,281.92,282.11,11433.0,274.862,274.9009,273.7164,273.9008,11433.0
2023-08-10 12:55:00,282.06,282.26,281.58,281.84,18829.0,273.8523,274.0465,273.3863,273.6387,18829.0
2023-08-10 13:00:00,281.81,282.16,281.67,282.16,7013.0,273.6096,273.9494,273.4736,273.9494,7013.0
2023-08-10 13:05:00,282.26,282.83,282.26,282.77,14251.0,274.0465,274.5999,274.0465,274.5416,14251.0
2023-08-10 13:10:00,282.69,282.98,282.58,282.98,14744.0,274.464,274.7455,274.3572,274.7455,14744.0
2023-08-10 13:15:00,282.86,282.98,282.4,282.72,7496.0,274.629,274.7455,274.1824,274.4931,7496.0
2023-08-10 13:20:00,282.61,282.61,282.03,282.37,9934.0,274.3863,274.3863,273.8232,274.1533,9934.0
2023-08-10 13:25:00,282.47,282.62,282.41,282.54,9917.0,274.2504,274.396,274.1921,274.3183,9917.0
2023-08-10 13:30:00,282.61,282.82,282.4,282.82,9530.0,274.3863,274.5902,274.1824,274.5902,9530.0
2023-08-10 13:35:00,282.8,282.91,282.63,282.91,7435.0,274.5708,274.6776,274.4057,274.6776,7435.0
2023-08-10 13:40:00,282.81,282.83,282.64,282.76,19224.0,274.5805,274.5999,274.4154,274.5319,19224.0
2023-08-10 13:45:00,282.76,283.12,282.76,283.06,15680.0,274.5319,274.8815,274.5319,274.8232,15680.0
2023-08-10 13:50:00,283.0,283.32,282.95,283.05,13930.0,274.7649,275.0756,274.7164,274.8135,13930.0
2023-08-10 13:55:00,282.98,283.03,282.54,282.7,23668.0,274.7455,274.7941,274.3183,274.4737,23668.0
2023-08-10 14:00:00,282.73,283.22,282.68,283.1,16536.0,274.5028,274.9785,274.4543,274.862,16536.0
2023-08-10 14:05:00,283.13,283.59,283.08,283.59,7938.0,274.8912,275.3378,274.8426,275.3378,7938.0
2023-08-10 14:10:00,283.59,284.19,283.47,284.11,27932.0,275.3378,275.9203,275.2213,275.8426,27932.0
2023-08-10 14:15:00,284.13,284.33,283.88,283.92,23704.0,275.8621,276.0562,275.6193,275.6582,23704.0
2023-08-10 14:20:00,283.92,284.09,283.67,283.9,8676.0,275.6582,275.8232,275.4155,275.6388,8676.0
2023-08-10 14:25:00,283.82,284.03,283.74,284.01,4971.0,275.5611,275.765,275.4834,275.7456,4971.0
2023-08-10 14:30:00,284.08,284.14,283.69,283.76,14789.0,275.8135,275.8718,275.4349,275.5028,14789.0
2023-08-10 14:35:00,283.83,283.88,283.4,283.59,7506.0,275.5708,275.6193,275.1533,275.3378,7506.0
2023-08-10 14:40:00,283.66,283.78,283.37,283.78,6889.0,275.4057,275.5223,275.1242,275.5223,6889.0
2023-08-10 14:45:00,283.83,284.24,283.66,284.15,9421.0,275.5708,275.9689,275.4057,275.8815,9421.0
2023-08-10 14:50:00,284.16,284.6,284.1,284.51,7150.0,275.8912,276.3184,275.8329,276.231,7150.0
2023-08-10 14:55:00,284.55,284.98,284.55,284.98,11245.0,276.2698,276.6873,276.2698,276.6873,11245.0
2023-08-10 15:00:00,284.98,284.98,284.16,284.21,13990.0,276.6873,276.6873,275.8912,275.9397,13990.0
2023-08-10 15:05:00,284.18,284.3,283.97,284.21,5849.0,275.9106,276.0271,275.7067,275.9397,5849.0
2023-08-10 15:10:00,284.27,284.67,284.19,284.67,18987.0,275.998,276.3864,275.9203,276.3864,18987.0
2023-08-10 15:15:00,284.57,284.7,284.52,284.63,11311.0,276.2893,276.4155,276.2407,276.3475,11311.0
2023-08-10 15:20:00,284.63,284.71,284.28,284.3,8034.0,276.3475,276.4252,276.0077,276.0271,8034.0
2023-08-10 15:25:00,284.26,284.26,283.7,283.93,7026.0,275.9883,275.9883,275.4446,275.6679,7026.0
2023-08-10 15:30:00,284.03,284.03,283.56,283.59,10005.0,275.765,275.765,275.3087,275.3378,10005.0
2023-08-10 15:35:00,283.52,284.13,283.46,283.89,15948.0,275.2698,275.8621,275.2116,275.629,15948.0
2023-08-10 15:40:00,283.86,284.01,283.38,283.53,23284.0,275.5999,275.7456,275.1339,275.2795,23284.0
2023-08-10 15:45:00,283.53,284.0,283.3,283.81,24718.0,275.2795,275.7358,275.0562,275.5514,24718.0
2023-08-10 15:50:00,283.76,284.29,283.7,284.15,55226.0,275.5028,276.0174,275.4446,275.8815,55226.0
2023-08-10 15:55:00,284.1,284.19,283.71,283.86,94335.0,275.8329,275.9203,275.4543,275.5999,94335.0
2023-08-11 09:30:00,283.94,284.87,283.07,284.6,45521.0,275.6776,276.5805,274.8329,276.3184,45521.0
2023-08-11 09:35:00,284.81,286.04,284.81,285.43,30695.0,276.5223,277.7165,276.5223,277.1242,30695.0
2023-08-11 09:40:00,285.45,285.59,283.94,284.41,32764.0,277.1437,277.2796,275.6776,276.1339,32764.0
2023-08-11 09:45:00,284.34,285.16,284.17,284.71,30601.0,276.066,276.8621,275.9009,276.4252,30601.0
2023-08-11 09:50:00,284.91,285.01,284.39,284.82,15294.0,276.6194,276.7165,276.1145,276.532,15294.0
2023-08-11 09:55:00,284.66,284.86,283.86,283.87,11437.0,276.3766,276.5708,275.5999,275.6096,11437.0
2023-08-11 10:00:00,284.08,284.91,283.98,284.61,12260.0,275.8135,276.6194,275.7164,276.3281,12260.0
2023-08-11 10:05:00,284.49,284.49,283.68,284.25,13065.0,276.2116,276.2116,275.4252,275.9786,13065.0
2023-08-11 10:10:00,284.31,284.31,283.61,284.16,11058.0,276.0368,276.0368,275.3572,275.8912,11058.0
2023-08-11 10:15:00,284.09,284.47,283.83,284.14,9233.0,275.8232,276.1922,275.5708,275.8718,9233.0
2023-08-11 10:20:00,284.25,285.22,284.25,285.18,12717.0,275.9786,276.9203,275.9786,276.8815,12717.0
2023-08-11 10:25:00,285.22,285.23,284.74,284.9,9461.0,276.9203,276.9301,276.4543,276.6097,9461.0
2023-08-11 10:30:00,285.04,285.26,284.8,284.81,16316.0,276.7456,276.9592,276.5126,276.5223,16316.0
2023-08-11 10:35:00,284.83,285.45,284.76,285.3,10269.0,276.5417,277.1437,276.4737,276.998,10269.0
2023-08-11 10:40:00,285.38,285.52,284.95,285.35,21153.0,277.0757,277.2116,276.6582,277.0466,21153.0
2023-08-11 10:45:00,285.44,285.45,285.25,285.38,6399.0,277.1339,277.1437,276.9495,277.0757,6399.0
2023-08-11 10:50:00,285.29,285.47,285.13,285.25,24539.0,276.9883,277.1631,276.833,276.9495,24539.0
2023-08-11 10:55:00,285.38,285.49,285.29,285.36,9821.0,277.0757,277.1825,276.9883,277.0563,9821.0
2023-08-11 11:00:00,285.36,285.69,285.25,285.65,23282.0,277.0563,277.3767,276.9495,277.3378,23282.0
2023-08-11 11:05:00,285.51,285.55,285.08,285.18,13950.0,277.2019,277.2407,276.7844,276.8815,13950.0
2023-08-11 11:10:00,285.06,285.15,284.27,284.41,10753.0,276.765,276.8524,275.998,276.1339,10753.0
2023-08-11 11:15:00,284.38,284.38,283.76,283.85,30061.0,276.1048,276.1048,275.5028,275.5902,30061.0
2023-08-11 11:20:00,283.92,284.33,283.91,284.0,6204.0,275.6582,276.0562,275.6485,275.7358,6204.0
2023-08-11 11:25:00,284.08,284.08,283.61,283.72,12092.0,275.8135,275.8135,275.3572,275.464,12092.0
2023-08-11 11:30:00,283.65,283.78,283.31,283.47,16819.0,275.396,275.5223,275.0659,275.2213,16819.0
2023-08-11 11:35:00,283.52,283.71,283.26,283.38,10469.0,275.2698,275.4543,275.0174,275.1339,10469.0
2023-08-11 11:40:00,283.26,283.26,282.61,283.24,13600.0,275.0174,275.0174,274.3863,274.998,13600.0
2023-08-11 11:45:00,283.16,283.37,282.96,283.12,5506.0,274.9203,275.1242,274.7261,274.8815,5506.0
2023-08-11 11:50:00,283.12,283.35,283.0,283.02,9475.0,274.8815,275.1048,274.7649,274.7844,9475.0
2023-08-11 11:55:00,283.12,284.3,282.94,284.3,6733.0,274.8815,276.0271,274.7067,276.0271,6733.0
2023-08-11 12:00:00,284.3,284.67,284.24,284.63,13315.0,276.0271,276.3864,275.9689,276.3475,13315.0
2023-08-11 12:05:00,284.65,284.97,284.44,284.51,6735.0,276.3669,276.6776,276.163,276.231,6735.0
2023-08-11 12:10:00,284.53,284.53,284.0,284.23,10970.0,276.2504,276.2504,275.7358,275.9592,10970.0
2023-08-11 12:15:00,284.29,284.7,284.23,284.69,5096.0,276.0174,276.4155,275.9592,276.4058,5096.0
2023-08-11 12:20:00,284.59,285.06,284.15,284.36,62749.0,276.3087,276.765,275.8815,276.0854,62749.0
2023-08-11 12:25:00,284.07,284.22,283.63,284.14,8239.0,275.8038,275.9494,275.3766,275.8718,8239.0
2023-08-11 12:30:00,284.31,284.65,284.3,284.52,6400.0,276.0368,276.3669,276.0271,276.2407,6400.0
2023-08-11 12:35:00,284.49,284.62,284.3,284.4,4684.0,276.2116,276.3378,276.0271,276.1242,4684.0
2023-08-11 12:40:00,284.26,284.52,284.22,284.37,13857.0,275.9883,276.2407,275.9494,276.0951,13857.0
2023-08-11 12:45:00,284.34,284.62,284.2,284.45,18882.0,276.066,276.3378,275.93,276.1728,18882.0
2023-08-11 12:50:00,284.52,284.6,284.28,284.32,5083.0,276.2407,276.3184,276.0077,276.0465,5083.0
2023-08-11 12:55:00,284.48,284.57,284.23,284.57,8842.0,276.2019,276.2893,275.9592,276.2893,8842.0
2023-08-11 13:00:00,284.6,284.86,284.45,284.63,7380.0,276.3184,276.5708,276.1728,276.3475,7380.0
2023-08-11 13:05:00,284.76,284.76,284.31,284.47,5455.0,276.4737,276.4737,276.0368,276.1922,5455.0
2023-08-11 13:10:00,284.48,284.56,284.29,284.55,6307.0,276.2019,276.2796,276.0174,276.2698,6307.0
2023-08-11 13:15:00,284.59,285.02,284.59,284.76,9098.0,276.3087,276.7262,276.3087,276.4737,9098.0
2023-08-11 13:20:00,284.73,284.95,284.53,284.54,3117.0,276.4446,276.6582,276.2504,276.2601,3117.0
2023-08-11 13:25:00,284.65,284.86,284.65,284.86,4579.0,276.3669,276.5708,276.3669,276.5708,4579.0
2023-08-11 13:30:00,284.83,284.91,284.71,284.74,6941.0,276.5417,276.6194,276.4252,276.4543,6941.0
2023-08-11 13:35:00,284.72,284.8,284.54,284.62,4872.0,276.4349,276.5126,276.2601,276.3378,4872.0
2023-08-11 13:40:00,284.67,284.75,284.41,284.45,4051.0,276.3864,276.464,276.1339,276.1728,4051.0
2023-08-11 13:45:00,284.38,284.47,284.16,284.28,4632.0,276.1048,276.1922,275.8912,276.0077,4632.0
2023-08-11 13:50:00,284.25,284.3,284.05,284.16,4896.0,275.9786,276.0271,275.7844,275.8912,4896.0
2023-08-11 13:55:00,284.19,284.59,284.1,284.55,6093.0,275.9203,276.3087,275.8329,276.2698,6093.0
2023-08-11 14:00:00,284.5,284.66,284.42,284.64,3260.0,276.2213,276.3766,276.1436,276.3572,3260.0
2023-08-11 14:05:00,284.57,284.87,284.57,284.84,4999.0,276.2893,276.5805,276.2893,276.5514,4999.0
2023-08-11 14:10:00,284.87,284.87,284.66,284.82,6894.0,276.5805,276.5805,276.3766,276.532,6894.0
2023-08-11 14:15:00,284.74,285.02,284.71,285.02,8712.0,276.4543,276.7262,276.4252,276.7262,8712.0
2023-08-11 14:20:00,285.05,285.1,284.86,285.1,8959.0,276.7553,276.8038,276.5708,276.8038,8959.0
2023-08-11 14:25:00,285.11,285.28,284.89,285.01,11286.0,276.8135,276.9786,276.6,276.7165,11286.0
2023-08-11 14:30:00,284.94,285.28,284.94,285.11,9180.0,276.6485,276.9786,276.6485,276.8135,9180.0
2023-08-11 14:35:00,285.09,285.55,284.9,285.44,14426.0,276.7941,277.2407,276.6097,277.1339,14426.0
2023-08-11 14:40:00,285.43,285.48,285.28,285.34,11783.0,277.1242,277.1728,276.9786,277.0369,11783.0
2023-08-11 14:45:00,285.35,285.46,285.3,285.44,6121.0,277.0466,277.1534,276.998,277.1339,6121.0
2023-08-11 14:50:00,285.42,285.44,285.25,285.35,13634.0,277.1145,277.1339,276.9495,277.0466,13634.0
2023-08-11 14:55:00,285.4,285.51,285.27,285.33,9366.0,277.0951,277.2019,276.9689,277.0271,9366.0
2023-08-11 15:00:00,285.22,285.28,284.92,285.22,8775.0,276.9203,276.9786,276.6291,276.9203,8775.0
2023-08-11 15:05:00,285.21,285.22,284.81,284.88,10795.0,276.9106,276.9203,276.5223,276.5902,10795.0
2023-08-11 15:10:00,284.88,284.94,284.63,284.82,13323.0,276.5902,276.6485,276.3475,276.532,13323.0
2023-08-11 15:15:00,284.78,285.0,284.51,284.91,15878.0,276.4932,276.7067,276.231,276.6194,15878.0
2023-08-11 15:20:00,284.91,285.2,284.9,285.19,11827.0,276.6194,276.9009,276.6097,276.8912,11827.0
2023-08-11 15:25:00,285.23,285.5,285.19,285.31,18062.0,276.9301,277.1922,276.8912,277.0077,18062.0
2023-08-11 15:30:00,285.26,285.28,285.09,285.14,9073.0,276.9592,276.9786,276.7941,276.8427,9073.0
2023-08-11 15:35:00,285.24,285.33,284.86,284.92,14396.0,276.9398,277.0271,276.5708,276.6291,14396.0
2023-08-11 15:40:00,284.9,285.28,284.8,285.22,20735.0,276.6097,276.9786,276.5126,276.9203,20735.0
2023-08-11 15:45:00,285.18,285.29,284.89,285.01,19915.0,276.8815,276.9883,276.6,276.7165,19915.0
2023-08-11 15:50:00,285.0,285.38,284.95,285.18,25479.0,276.7067,277.0757,276.6582,276.8815,25479.0
2023-08-11 15:55:00,285.11,285.26,284.83,285.26,64824.0,276.8135,276.9592,276.5417,276.9592,64824.0
2023-08-14 09:30:00,284.06,285.6,283.52,285.29,54722.0,275.7941,277.2893,275.2698,276.9883,54722.0
2023-08-14 09:35:00,285.22,285.52,284.33,284.76,10265.0,276.9203,277.2116,276.0562,276.4737,10265.0
2023-08-14 09:40:00,284.68,284.93,284.12,284.18,13394.0,276.3961,276.6388,275.8524,275.9106,13394.0
2023-08-14 09:45:00,284.13,284.13,282.29,282.67,42803.0,275.8621,275.8621,274.0756,274.4446,42803.0
2023-08-14 09:50:00,282.64,283.15,282.1,282.1,32787.0,274.4154,274.9106,273.8911,273.8911,32787.0
2023-08-14 09:55:00,282.03,282.35,281.74,282.07,34473.0,273.8232,274.1339,273.5416,273.862,34473.0
2023-08-14 10:00:00,282.1,282.24,281.64,281.95,40526.0,273.8911,274.0271,273.4445,273.7455,40526.0
2023-08-14 10:05:00,282.07,282.17,281.76,281.9,51355.0,273.862,273.9591,273.561,273.697,51355.0
2023-08-14 10:10:00,281.96,282.18,281.7,282.04,33088.0,273.7552,273.9688,273.5028,273.8329,33088.0
2023-08-14 10:15:00,282.04,282.06,281.27,281.57,24764.0,273.8329,273.8523,273.0853,273.3766,24764.0
2023-08-14 10:20:00,281.59,281.86,281.34,281.55,13636.0,273.396,273.6581,273.1533,273.3571,13636.0
2023-08-14 10:25:00,281.52,282.03,281.37,281.96,22221.0,273.328,273.8232,273.1824,273.7552,22221.0
2023-08-14 10:30:00,281.95,282.07,281.67,282.0,16197.0,273.7455,273.862,273.4736,273.794,16197.0
2023-08-14 10:35:00,281.93,282.22,281.7,281.95,20896.0,273.7261,274.0076,273.5028,273.7455,20896.0
2023-08-14 10:40:00,281.8,282.23,281.7,282.03,18646.0,273.5999,274.0174,273.5028,273.8232,18646.0
2023-08-14 10:45:00,282.06,282.27,281.74,281.88,16170.0,273.8523,274.0562,273.5416,273.6775,16170.0
2023-08-14 10:50:00,281.95,282.37,281.78,282.25,27016.0,273.7455,274.1533,273.5804,274.0368,27016.0
2023-08-14 10:55:00,282.3,282.71,282.02,282.19,36723.0,274.0853,274.4834,273.8135,273.9785,36723.0
2023-08-14 11:00:00,282.21,282.37,282.1,282.33,27687.0,273.9979,274.1533,273.8911,274.1144,27687.0
2023-08-14 11:05:00,282.28,282.41,282.18,282.3,19096.0,274.0659,274.1921,273.9688,274.0853,19096.0
2023-08-14 11:10:00,282.23,282.24,281.78,281.99,19945.0,274.0174,274.0271,273.5804,273.7843,19945.0
2023-08-14 11:15:00,282.04,282.44,281.94,282.33,22788.0,273.8329,274.2212,273.7358,274.1144,22788.0
2023-08-14 11:20:00,282.27,282.87,282.27,282.62,13871.0,274.0562,274.6387,274.0562,274.396,13871.0
2023-08-14 11:25:00,282.65,282.78,282.42,282.59,12759.0,274.4251,274.5513,274.2018,274.3669,12759.0
2023-08-14 11:30:00,282.61,282.8,282.58,282.66,8195.0,274.3863,274.5708,274.3572,274.4348,8195.0
2023-08-14 11:35:00,282.63,282.78,282.49,282.73,11281.0,274.4057,274.5513,274.2698,274.5028,11281.0
2023-08-14 11:40:00,282.75,283.06,282.74,282.82,11593.0,274.5222,274.8232,274.5125,274.5902,11593.0
2023-08-14 11:45:00,282.81,283.05,282.77,282.98,8463.0,274.5805,274.8135,274.5416,274.7455,8463.0
2023-08-14 11:50:00,283.02,283.23,282.97,283.0,13551.0,274.7844,274.9883,274.7358,274.7649,13551.0
2023-08-14 11:55:00,283.03,283.1,282.48,282.56,8706.0,274.7941,274.862,274.2601,274.3378,8706.0
2023-08-14 12:00:00,282.53,282.59,282.23,282.44,23175.0,274.3086,274.3669,274.0174,274.2212,23175.0
2023-08-14 12:05:00,282.5,282.82,282.39,282.73,19117.0,274.2795,274.5902,274.1727,274.5028,19117.0
2023-08-14 12:10:00,282.64,283.13,282.61,282.8,20707.0,274.4154,274.8912,274.3863,274.5708,20707.0
2023-08-14 12:15:00,282.72,282.72,282.26,282.46,10741.0,274.4931,274.4931,274.0465,274.2407,10741.0
2023-08-14 12:20:00,282.5,282.83,282.44,282.52,5434.0,274.2795,274.5999,274.2212,274.2989,5434.0
2023-08-14 12:25:00,282.58,282.85,282.46,282.67,8796.0,274.3572,274.6193,274.2407,274.4446,8796.0
2023-08-14 12:30:00,282.54,282.7,282.3,282.62,6525.0,274.3183,274.4737,274.0853,274.396,6525.0
2023-08-14 12:35:00,282.63,282.93,282.63,282.84,3692.0,274.4057,274.697,274.4057,274.6096,3692.0
2023-08-14 12:40:00,282.72,283.13,282.7,282.77,11054.0,274.4931,274.8912,274.4737,274.5416,11054.0
2023-08-14 12:45:00,282.91,283.19,282.75,283.15,6854.0,274.6776,274.9494,274.5222,274.9106,6854.0
2023-08-14 12:50:00,283.16,283.19,282.98,283.06,5365.0,274.9203,274.9494,274.7455,274.8232,5365.0
2023-08-14 12:55:00,283.03,283.18,282.97,283.09,10158.0,274.7941,274.9397,274.7358,274.8523,10158.0
2023-08-14 13:00:00,283.04,283.18,283.02,283.08,14312.0,274.8038,274.9397,274.7844,274.8426,14312.0
2023-08-14 13:05:00,283.07,283.23,283.01,283.07,25423.0,274.8329,274.9883,274.7747,274.8329,25423.0
2023-08-14 13:10:00,283.04,283.04,282.88,283.0,6267.0,274.8038,274.8038,274.6484,274.7649,6267.0
2023-08-14 13:15:00,283.01,283.11,282.95,283.01,7530.0,274.7747,274.8717,274.7164,274.7747,7530.0
2023-08-14 13:20:00,283.03,283.18,282.98,282.98,4705.0,274.7941,274.9397,274.7455,274.7455,4705.0
2023-08-14 13:25:00,283.0,283.06,282.89,283.02,5773.0,274.7649,274.8232,274.6581,274.7844,5773.0
2023-08-14 13:30:00,283.01,283.2,282.92,283.04,14256.0,274.7747,274.9591,274.6873,274.8038,14256.0
2023-08-14 13:35:00,283.04,283.13,282.92,283.03,10286.0,274.8038,274.8912,274.6873,274.7941,10286.0
2023-08-14 13:40:00,283.01,283.18,282.95,282.97,11788.0,274.7747,274.9397,274.7164,274.7358,11788.0
2023-08-14 13:45:00,282.89,283.05,282.74,282.75,5801.0,274.6581,274.8135,274.5125,274.5222,5801.0
2023-08-14 13:50:00,282.74,283.0,282.59,282.66,9223.0,274.5125,274.7649,274.3669,274.4348,9223.0
2023-08-14 13:55:00,282.66,282.9,282.57,282.9,5822.0,274.4348,274.6679,274.3475,274.6679,5822.0
2023-08-14 14:00:00,282.84,282.96,282.77,282.96,3064.0,274.6096,274.7261,274.5416,274.7261,3064.0
2023-08-14 14:05:00,282.92,282.99,282.73,282.8,8061.0,274.6873,274.7552,274.5028,274.5708,8061.0
2023-08-14 14:10:00,282.73,282.83,282.59,282.68,4102.0,274.5028,274.5999,274.3669,274.4543,4102.0
2023-08-14 14:15:00,282.73,282.73,282.55,282.66,4430.0,274.5028,274.5028,274.328,274.4348,4430.0
2023-08-14 14:20:00,282.69,282.84,282.67,282.78,7814.0,274.464,274.6096,274.4446,274.5513,7814.0
2023-08-14 14:25:00,282.8,282.82,282.62,282.73,9840.0,274.5708,274.5902,274.396,274.5028,9840.0
2023-08-14 14:30:00,282.7,282.76,282.49,282.74,7219.0,274.4737,274.5319,274.2698,274.5125,7219.0
2023-08-14 14:35:00,282.83,283.05,282.82,282.82,8295.0,274.5999,274.8135,274.5902,274.5902,8295.0
2023-08-14 14:40:00,282.85,282.99,282.84,282.92,3427.0,274.6193,274.7552,274.6096,274.6873,3427.0
2023-08-14 14:45:00,282.84,283.14,282.73,283.07,6455.0,274.6096,274.9009,274.5028,274.8329,6455.0
2023-08-14 14:50:00,283.06,283.69,282.99,283.6,15970.0,274.8232,275.4349,274.7552,275.3475,15970.0
2023-08-14 14:55:00,283.61,283.76,283.42,283.51,7623.0,275.3572,275.5028,275.1727,275.2601,7623.0
2023-08-14 15:00:00,283.51,283.53,283.38,283.4,5604.0,275.2601,275.2795,275.1339,275.1533,5604.0
2023-08-14 15:05:00,283.46,283.54,283.34,283.52,5931.0,275.2116,275.2892,275.0951,275.2698,5931.0
2023-08-14 15:10:00,283.5,283.78,283.46,283.68,10920.0,275.2504,275.5223,275.2116,275.4252,10920.0
2023-08-14 15:15:00,283.73,283.78,283.54,283.66,6073.0,275.4737,275.5223,275.2892,275.4057,6073.0
2023-08-14 15:20:00,283.69,283.9,283.68,283.78,8856.0,275.4349,275.6388,275.4252,275.5223,8856.0
2023-08-14 15:25:00,283.82,283.95,283.71,283.81,6001.0,275.5611,275.6873,275.4543,275.5514,6001.0
2023-08-14 15:30:00,283.82,283.89,283.64,283.84,11208.0,275.5611,275.629,275.3863,275.5805,11208.0
2023-08-14 15:35:00,283.86,283.98,283.85,283.9,8756.0,275.5999,275.7164,275.5902,275.6388,8756.0
2023-08-14 15:40:00,283.81,284.15,283.81,284.04,13238.0,275.5514,275.8815,275.5514,275.7747,13238.0
2023-08-14 15:45:00,284.08,284.19,283.99,284.08,21721.0,275.8135,275.9203,275.7261,275.8135,21721.0
2023-08-14 15:50:00,284.12,284.23,283.96,284.05,27132.0,275.8524,275.9592,275.697,275.7844,27132.0
2023-08-14 15:55:00,284.08,284.6,284.05,284.54,67738.0,275.8135,276.3184,275.7844,276.2601,67738.0
2023-08-15 09:30:00,282.52,282.64,279.3,279.32,69239.0,274.2989,274.4154,271.1726,271.192,69239.0
2023-08-15 09:35:00,279.3,280.4,279.01,279.08,75040.0,271.1726,272.2406,270.8911,270.959,75040.0
2023-08-15 09:40:00,279.2,279.8,277.82,279.74,69150.0,271.0755,271.6581,269.7357,271.5998,69150.0
2023-08-15 09:45:00,279.73,280.1,278.65,278.79,33322.0,271.5901,271.9493,270.5415,270.6775,33322.0
2023-08-15 09:50:00,278.74,279.61,278.74,279.5,13330.0,270.6289,271.4736,270.6289,271.3668,13330.0
2023-08-15 09:55:00,279.41,279.51,279.12,279.12,13545.0,271.2794,271.3765,270.9979,270.9979,13545.0
2023-08-15 10:00:00,279.25,279.33,278.85,279.09,23067.0,271.1241,271.2017,270.7357,270.9687,23067.0
2023-08-15 10:05:00,279.09,279.09,277.81,278.01,32878.0,270.9687,270.9687,269.726,269.9202,32878.0
2023-08-15 10:10:00,278.06,278.62,278.02,278.29,17004.0,269.9687,270.5124,269.9299,270.192,17004.0
2023-08-15 10:15:00,278.32,278.48,277.79,278.07,18643.0,270.2211,270.3765,269.7066,269.9784,18643.0
2023-08-15 10:20:00,278.12,278.3,277.81,277.9,18764.0,270.027,270.2017,269.726,269.8134,18764.0
2023-08-15 10:25:00,277.96,278.11,277.38,278.0,53017.0,269.8716,270.0172,269.3085,269.9104,53017.0
2023-08-15 10:30:00,278.0,278.12,277.55,277.66,17370.0,269.9104,270.027,269.4735,269.5803,17370.0
2023-08-15 10:35:00,277.69,277.73,277.2,277.48,21660.0,269.6095,269.6483,269.1337,269.4056,21660.0
2023-08-15 10:40:00,277.51,277.93,277.46,277.84,22959.0,269.4347,269.8425,269.3862,269.7551,22959.0
2023-08-15 10:45:00,277.85,277.94,277.31,277.5,19477.0,269.7648,269.8522,269.2405,269.425,19477.0
2023-08-15 10:50:00,277.54,277.73,277.42,277.55,22007.0,269.4638,269.6483,269.3473,269.4735,22007.0
2023-08-15 10:55:00,277.4,277.59,277.16,277.31,18927.0,269.3279,269.5124,269.0949,269.2405,18927.0
2023-08-15 11:00:00,277.33,278.36,277.27,278.24,24582.0,269.2599,270.26,269.2017,270.1435,24582.0
2023-08-15 11:05:00,278.3,278.56,278.13,278.35,16539.0,270.2017,270.4541,270.0367,270.2503,16539.0
2023-08-15 11:10:00,278.44,278.56,278.28,278.45,25177.0,270.3376,270.4541,270.1823,270.3473,25177.0
2023-08-15 11:15:00,278.51,278.6,278.3,278.42,33423.0,270.4056,270.493,270.2017,270.3182,33423.0
2023-08-15 11:20:00,278.43,278.6,277.91,278.02,10869.0,270.3279,270.493,269.8231,269.9299,10869.0
2023-08-15 11:25:00,278.1,278.34,277.91,278.34,10946.0,270.0075,270.2405,269.8231,270.2405,10946.0
2023-08-15 11:30:00,278.35,278.46,278.12,278.24,9150.0,270.2503,270.3571,270.027,270.1435,9150.0
2023-08-15 11:35:00,278.25,278.47,278.23,278.41,12406.0,270.1532,270.3668,270.1338,270.3085,12406.0
2023-08-15 11:40:00,278.44,278.5,277.96,277.96,12669.0,270.3376,270.3959,269.8716,269.8716,12669.0
2023-08-15 11:45:00,277.99,278.14,277.85,278.11,11078.0,269.9007,270.0464,269.7648,270.0172,11078.0
2023-08-15 11:50:00,278.06,278.09,277.82,277.88,9543.0,269.9687,269.9978,269.7357,269.7939,9543.0
2023-08-15 11:55:00,277.81,277.94,277.74,277.81,8855.0,269.726,269.8522,269.658,269.726,8855.0
2023-08-15 12:00:00,277.85,278.57,277.84,278.42,14417.0,269.7648,270.4639,269.7551,270.3182,14417.0
2023-08-15 12:05:00,278.46,278.48,277.76,277.76,4485.0,270.3571,270.3765,269.6774,269.6774,4485.0
2023-08-15 12:10:00,277.83,278.32,277.61,278.32,29450.0,269.7454,270.2211,269.5318,270.2211,29450.0
2023-08-15 12:15:00,278.32,278.67,278.13,278.56,5434.0,270.2211,270.5609,270.0367,270.4541,5434.0
2023-08-15 12:20:00,278.51,278.57,278.12,278.22,5551.0,270.4056,270.4639,270.027,270.124,5551.0
2023-08-15 12:25:00,278.18,278.43,278.15,278.2,10065.0,270.0852,270.3279,270.0561,270.1046,10065.0
2023-08-15 12:30:00,278.19,278.21,278.02,278.11,1600.0,270.0949,270.1143,269.9299,270.0172,1600.0
2023-08-15 12:35:00,278.06,278.09,277.68,277.79,10998.0,269.9687,269.9978,269.5998,269.7066,10998.0
2023-08-15 12:40:00,277.72,277.84,277.59,277.61,9968.0,269.6386,269.7551,269.5124,269.5318,9968.0
2023-08-15 12:45:00,277.58,277.71,277.43,277.5,16365.0,269.5027,269.6289,269.357,269.425,16365.0
2023-08-15 12:50:00,277.48,277.63,277.26,277.55,11704.0,269.4056,269.5512,269.192,269.4735,11704.0
2023-08-15 12:55:00,277.47,277.84,277.43,277.76,12571.0,269.3959,269.7551,269.357,269.6774,12571.0
2023-08-15 13:00:00,277.83,277.83,277.54,277.6,5317.0,269.7454,269.7454,269.4638,269.5221,5317.0
2023-08-15 13:05:00,277.61,277.63,277.37,277.45,14358.0,269.5318,269.5512,269.2988,269.3764,14358.0
2023-08-15 13:10:00,277.48,277.82,277.31,277.82,11339.0,269.4056,269.7357,269.2405,269.7357,11339.0
2023-08-15 13:15:00,277.84,277.92,277.73,277.73,6069.0,269.7551,269.8328,269.6483,269.6483,6069.0
2023-08-15 13:20:00,277.73,277.89,277.64,277.86,8397.0,269.6483,269.8036,269.5609,269.7745,8397.0
2023-08-15 13:25:00,277.86,277.9,277.71,277.73,10180.0,269.7745,269.8134,269.6289,269.6483,10180.0
2023-08-15 13:30:00,277.72,277.72,277.46,277.53,9218.0,269.6386,269.6386,269.3862,269.4541,9218.0
2023-08-15 13:35:00,277.55,277.69,277.47,277.48,5654.0,269.4735,269.6095,269.3959,269.4056,5654.0
2023-08-15 13:40:00,277.52,277.63,277.26,277.54,15928.0,269.4444,269.5512,269.192,269.4638,15928.0
2023-08-15 13:45:00,277.59,277.76,277.38,277.4,12325.0,269.5124,269.6774,269.3085,269.3279,12325.0
2023-08-15 13:50:00,277.42,277.72,277.39,277.59,8810.0,269.3473,269.6386,269.3182,269.5124,8810.0
2023-08-15 13:55:00,277.55,277.81,277.45,277.72,11626.0,269.4735,269.726,269.3764,269.6386,11626.0
2023-08-15 14:00:00,277.69,277.82,277.62,277.69,5083.0,269.6095,269.7357,269.5415,269.6095,5083.0
2023-08-15 14:05:00,277.65,277.9,277.65,277.73,12159.0,269.5706,269.8134,269.5706,269.6483,12159.0
2023-08-15 14:10:00,277.73,277.87,277.71,277.71,5917.0,269.6483,269.7842,269.6289,269.6289,5917.0
2023-08-15 14:15:00,277.74,278.05,277.61,277.9,11829.0,269.658,269.959,269.5318,269.8134,11829.0
2023-08-15 14:20:00,277.9,277.95,277.81,277.84,6280.0,269.8134,269.8619,269.726,269.7551,6280.0
2023-08-15 14:25:00,277.87,277.93,277.75,277.76,8031.0,269.7842,269.8425,269.6677,269.6774,8031.0
2023-08-15 14:30:00,277.82,278.2,277.76,278.11,8363.0,269.7357,270.1046,269.6774,270.0172,8363.0
2023-08-15 14:35:00,278.11,278.32,278.05,278.26,7098.0,270.0172,270.2211,269.959,270.1629,7098.0
2023-08-15 14:40:00,278.27,278.33,278.15,278.23,6758.0,270.1726,270.2308,270.0561,270.1338,6758.0
2023-08-15 14:45:00,278.23,278.34,278.13,278.18,4894.0,270.1338,270.2405,270.0367,270.0852,4894.0
2023-08-15 14:50:00,278.19,278.5,278.17,278.49,7151.0,270.0949,270.3959,270.0755,270.3862,7151.0
2023-08-15 14:55:00,278.5,278.57,278.16,278.28,8754.0,270.3959,270.4639,270.0658,270.1823,8754.0
2023-08-15 15:00:00,278.35,278.6,278.32,278.34,6295.0,270.2503,270.493,270.2211,270.2405,6295.0
2023-08-15 15:05:00,278.44,278.55,278.4,278.51,4598.0,270.3376,270.4444,270.2988,270.4056,4598.0
2023-08-15 15:10:00,278.6,278.74,278.45,278.45,9702.0,270.493,270.6289,270.3473,270.3473,9702.0
2023-08-15 15:15:00,278.41,278.46,278.2,278.38,13636.0,270.3085,270.3571,270.1046,270.2794,13636.0
2023-08-15 15:20:00,278.29,278.31,278.07,278.16,11426.0,270.192,270.2114,269.9784,270.0658,11426.0
2023-08-15 15:25:00,278.08,278.08,277.34,277.38,19248.0,269.9881,269.9881,269.2696,269.3085,19248.0
2023-08-15 15:30:00,277.28,277.77,277.2,277.69,17935.0,269.2114,269.6871,269.1337,269.6095,17935.0
2023-08-15 15:35:00,277.71,277.99,277.63,277.7,21675.0,269.6289,269.9007,269.5512,269.6192,21675.0
2023-08-15 15:40:00,277.66,277.77,277.33,277.35,21300.0,269.5803,269.6871,269.2599,269.2794,21300.0
2023-08-15 15:45:00,277.3,277.72,277.05,277.54,43861.0,269.2308,269.6386,268.9881,269.4638,43861.0
2023-08-15 15:50:00,277.52,277.76,277.31,277.61,65237.0,269.4444,269.6774,269.2405,269.5318,65237.0
2023-08-15 15:55:00,277.6,277.92,277.32,277.47,110648.0,269.5221,269.8328,269.2502,269.3959,110648.0
2023-08-16 09:30:00,277.0,278.41,276.25,278.41,56241.0,268.9395,270.3085,268.2114,270.3085,56241.0
2023-08-16 09:35:00,278.26,281.25,278.18,280.34,107901.0,270.1629,273.0659,270.0852,272.1824,107901.0
2023-08-16 09:40:00,280.43,281.02,280.09,280.63,38975.0,272.2697,272.8426,271.9396,272.4639,38975.0
2023-08-16 09:45:00,280.75,281.71,280.5,281.54,24875.0,272.5804,273.5125,272.3377,273.3474,24875.0
2023-08-16 09:50:00,281.54,281.62,280.35,280.47,16558.0,273.3474,273.4251,272.1921,272.3086,16558.0
2023-08-16 09:55:00,280.35,280.37,279.63,279.74,29981.0,272.1921,272.2115,271.493,271.5998,29981.0
2023-08-16 10:00:00,279.67,279.87,279.11,279.63,28121.0,271.5318,271.726,270.9881,271.493,28121.0
2023-08-16 10:05:00,279.71,280.67,279.71,280.35,17594.0,271.5707,272.5027,271.5707,272.1921,17594.0
2023-08-16 10:10:00,280.35,280.94,280.34,280.56,16333.0,272.1921,272.7649,272.1824,272.3959,16333.0
2023-08-16 10:15:00,280.56,280.91,280.38,280.57,16937.0,272.3959,272.7358,272.2212,272.4057,16937.0
2023-08-16 10:20:00,280.63,281.26,280.63,281.13,32168.0,272.4639,273.0756,272.4639,272.9494,32168.0
2023-08-16 10:25:00,281.14,281.34,280.6,280.94,50746.0,272.9591,273.1533,272.4348,272.7649,50746.0
2023-08-16 10:30:00,280.87,281.01,280.2,280.62,12143.0,272.6969,272.8329,272.0464,272.4542,12143.0
2023-08-16 10:35:00,280.71,280.75,280.21,280.44,14007.0,272.5416,272.5804,272.0561,272.2794,14007.0
2023-08-16 10:40:00,280.45,280.62,280.11,280.31,12752.0,272.2892,272.4542,271.959,272.1532,12752.0
2023-08-16 10:45:00,280.29,280.41,279.87,279.87,14020.0,272.1338,272.2503,271.726,271.726,14020.0
2023-08-16 10:50:00,279.95,280.59,279.94,280.59,10892.0,271.8037,272.4251,271.794,272.4251,10892.0
2023-08-16 10:55:00,280.6,280.68,280.17,280.65,19694.0,272.4348,272.5125,272.0173,272.4833,19694.0
2023-08-16 11:00:00,280.57,280.57,279.79,279.89,18553.0,272.4057,272.4057,271.6484,271.7454,18553.0
2023-08-16 11:05:00,279.9,279.95,279.31,279.58,9898.0,271.7552,271.8037,271.1823,271.4445,9898.0
2023-08-16 11:10:00,279.65,279.77,279.41,279.51,10781.0,271.5124,271.6289,271.2794,271.3765,10781.0
2023-08-16 11:15:00,279.57,279.67,279.08,279.19,9883.0,271.4348,271.5318,270.959,271.0658,9883.0
2023-08-16 11:20:00,279.23,279.49,279.15,279.23,17229.0,271.1047,271.3571,271.027,271.1047,17229.0
2023-08-16 11:25:00,279.23,279.23,278.72,278.88,13080.0,271.1047,271.1047,270.6095,270.7648,13080.0
2023-08-16 11:30:00,278.91,278.92,278.38,278.78,22601.0,270.794,270.8037,270.2794,270.6677,22601.0
2023-08-16 11:35:00,278.78,278.89,278.38,278.56,10884.0,270.6677,270.7745,270.2794,270.4541,10884.0
2023-08-16 11:40:00,278.56,278.65,277.76,278.02,18387.0,270.4541,270.5415,269.6774,269.9299,18387.0
2023-08-16 11:45:00,277.89,278.07,277.56,277.67,22738.0,269.8036,269.9784,269.4832,269.59,22738.0
2023-08-16 11:50:00,277.69,278.08,277.46,278.08,21090.0,269.6095,269.9881,269.3862,269.9881,21090.0
2023-08-16 11:55:00,278.08,278.14,277.15,277.3,26598.0,269.9881,270.0464,269.0852,269.2308,26598.0
2023-08-16 12:00:00,277.25,277.58,277.07,277.32,18613.0,269.1823,269.5027,269.0075,269.2502,18613.0
2023-08-16 12:05:00,277.36,277.45,277.04,277.05,12477.0,269.2891,269.3764,268.9784,268.9881,12477.0
2023-08-16 12:10:00,277.04,277.07,276.18,276.2,25581.0,268.9784,269.0075,268.1434,268.1628,25581.0
2023-08-16 12:15:00,276.25,276.66,276.11,276.28,25271.0,268.2114,268.6094,268.0754,268.2405,25271.0
2023-08-16 12:20:00,276.18,276.25,275.64,276.25,29154.0,268.1434,268.2114,267.6191,268.2114,29154.0
2023-08-16 12:25:00,276.27,276.4,276.0,276.25,17835.0,268.2308,268.357,267.9686,268.2114,17835.0
2023-08-16 12:30:00,276.23,276.58,276.16,276.43,15655.0,268.1919,268.5318,268.124,268.3861,15655.0
2023-08-16 12:35:00,276.57,276.63,276.35,276.51,18687.0,268.5221,268.5803,268.3085,268.4638,18687.0
2023-08-16 12:40:00,276.44,276.59,276.33,276.35,12093.0,268.3958,268.5415,268.289,268.3085,12093.0
2023-08-16 12:45:00,276.3,276.44,276.18,276.21,20795.0,268.2599,268.3958,268.1434,268.1725,20795.0
2023-08-16 12:50:00,276.28,276.41,276.22,276.22,12363.0,268.2405,268.3667,268.1822,268.1822,12363.0
2023-08-16 12:55:00,276.24,276.32,276.01,276.07,11866.0,268.2017,268.2793,267.9784,268.0366,11866.0
2023-08-16 13:00:00,276.07,276.2,275.96,276.02,14641.0,268.0366,268.1628,267.9298,267.9881,14641.0
2023-08-16 13:05:00,276.03,276.09,275.09,275.12,28404.0,267.9978,268.056,267.0851,267.1142,28404.0
2023-08-16 13:10:00,275.22,275.42,275.08,275.21,20845.0,267.2113,267.4055,267.0754,267.2016,20845.0
2023-08-16 13:15:00,275.17,275.24,275.04,275.04,28930.0,267.1628,267.2308,267.0366,267.0366,28930.0
2023-08-16 13:20:00,275.06,275.17,274.9,275.06,28480.0,267.056,267.1628,266.9007,267.056,28480.0
2023-08-16 13:25:00,275.07,275.26,274.97,275.1,49270.0,267.0657,267.2502,266.9686,267.0948,49270.0
2023-08-16 13:30:00,275.07,275.19,274.8,275.05,20244.0,267.0657,267.1822,266.8036,267.0463,20244.0
2023-08-16 13:35:00,274.98,275.49,274.97,275.27,16498.0,266.9783,267.4735,266.9686,267.2599,16498.0
2023-08-16 13:40:00,275.34,275.5,275.19,275.28,19833.0,267.3278,267.4832,267.1822,267.2696,19833.0
2023-08-16 13:45:00,275.28,276.27,275.28,276.17,16715.0,267.2696,268.2308,267.2696,268.1337,16715.0
2023-08-16 13:50:00,276.19,276.48,276.18,276.48,15982.0,268.1531,268.4347,268.1434,268.4347,15982.0
2023-08-16 13:55:00,276.44,276.62,276.06,276.19,17282.0,268.3958,268.5706,268.0269,268.1531,17282.0
2023-08-16 14:00:00,276.06,276.14,275.44,275.68,19494.0,268.0269,268.1046,267.4249,267.658,19494.0
2023-08-16 14:05:00,275.81,276.04,275.71,275.78,14344.0,267.7842,268.0075,267.6871,267.755,14344.0
2023-08-16 14:10:00,275.69,275.94,275.54,275.7,12459.0,267.6677,267.9104,267.522,267.6774,12459.0
2023-08-16 14:15:00,275.79,276.36,275.79,276.25,5174.0,267.7648,268.3182,267.7648,268.2114,5174.0
2023-08-16 14:20:00,276.3,276.54,276.24,276.42,10494.0,268.2599,268.4929,268.2017,268.3764,10494.0
2023-08-16 14:25:00,276.43,276.43,275.96,276.17,8346.0,268.3861,268.3861,267.9298,268.1337,8346.0
2023-08-16 14:30:00,276.17,276.4,276.04,276.06,8114.0,268.1337,268.357,268.0075,268.0269,8114.0
2023-08-16 14:35:00,276.09,276.28,275.94,276.08,8320.0,268.056,268.2405,267.9104,268.0463,8320.0
2023-08-16 14:40:00,276.0,276.14,275.74,275.96,8379.0,267.9686,268.1046,267.7162,267.9298,8379.0
2023-08-16 14:45:00,275.98,276.25,275.74,275.77,6702.0,267.9492,268.2114,267.7162,267.7453,6702.0
2023-08-16 14:50:00,275.64,275.73,275.48,275.69,5117.0,267.6191,267.7065,267.4638,267.6677,5117.0
2023-08-16 14:55:00,275.8,275.9,275.63,275.9,8747.0,267.7745,267.8716,267.6094,267.8716,8747.0
2023-08-16 15:00:00,275.83,275.85,275.33,275.47,12545.0,267.8036,267.823,267.3181,267.4541,12545.0
2023-08-16 15:05:00,275.38,275.49,275.15,275.27,7027.0,267.3667,267.4735,267.1434,267.2599,7027.0
2023-08-16 15:10:00,275.25,275.3,274.41,274.56,13658.0,267.2405,267.289,266.4249,266.5705,13658.0
2023-08-16 15:15:00,274.56,274.58,274.13,274.13,17266.0,266.5705,266.59,266.1531,266.1531,17266.0
2023-08-16 15:20:00,274.13,274.46,274.08,274.31,15950.0,266.1531,266.4735,266.1045,266.3278,15950.0
2023-08-16 15:25:00,274.31,274.57,274.21,274.53,11505.0,266.3278,266.5803,266.2307,266.5414,11505.0
2023-08-16 15:30:00,274.47,275.11,274.47,275.09,19265.0,266.4832,267.1045,266.4832,267.0851,19265.0
2023-08-16 15:35:00,275.11,275.15,274.67,274.78,22123.0,267.1045,267.1434,266.6773,266.7841,22123.0
2023-08-16 15:40:00,274.65,274.82,274.36,274.82,19798.0,266.6579,266.823,266.3764,266.823,19798.0
2023-08-16 15:45:00,274.7,274.82,274.44,274.52,27787.0,266.7065,266.823,266.454,266.5317,27787.0
2023-08-16 15:50:00,274.51,274.76,274.25,274.75,36085.0,266.522,266.7647,266.2696,266.755,36085.0
2023-08-16 15:55:00,274.77,274.86,274.4,274.44,94381.0,266.7744,266.8618,266.4152,266.454,94381.0
2023-08-17 09:30:00,277.02,278.89,277.02,278.75,93790.0,268.959,270.7745,268.959,270.6386,93790.0
2023-08-17 09:35:00,278.75,278.9,277.45,277.99,42803.0,270.6386,270.7843,269.3764,269.9007,42803.0
2023-08-17 09:40:00,278.08,279.28,278.0,278.02,52223.0,269.9881,271.1532,269.9104,269.9299,52223.0
2023-08-17 09:45:00,278.0,278.84,277.64,278.23,27332.0,269.9104,270.726,269.5609,270.1338,27332.0
2023-08-17 09:50:00,278.32,278.94,278.22,278.29,16492.0,270.2211,270.8231,270.124,270.192,16492.0
2023-08-17 09:55:00,278.36,278.38,277.65,277.86,18658.0,270.26,270.2794,269.5706,269.7745,18658.0
2023-08-17 10:00:00,278.0,278.51,277.89,278.03,18106.0,269.9104,270.4056,269.8036,269.9396,18106.0
2023-08-17 10:05:00,278.06,279.09,277.73,278.74,21063.0,269.9687,270.9687,269.6483,270.6289,21063.0
2023-08-17 10:10:00,278.73,278.76,278.31,278.5,13732.0,270.6192,270.6483,270.2114,270.3959,13732.0
2023-08-17 10:15:00,278.45,279.18,278.44,278.57,32975.0,270.3473,271.0561,270.3376,270.4639,32975.0
2023-08-17 10:20:00,278.52,278.68,278.2,278.4,11503.0,270.4153,270.5707,270.1046,270.2988,11503.0
2023-08-17 10:25:00,278.5,278.73,278.27,278.53,10306.0,270.3959,270.6192,270.1726,270.425,10306.0
2023-08-17 10:30:00,278.57,279.54,278.44,279.54,42692.0,270.4639,271.4056,270.3376,271.4056,42692.0
2023-08-17 10:35:00,279.49,279.55,278.26,278.26,33145.0,271.3571,271.4153,270.1629,270.1629,33145.0
2023-08-17 10:40:00,278.23,279.01,278.22,278.66,25264.0,270.1338,270.8911,270.124,270.5512,25264.0
2023-08-17 10:45:00,278.71,278.78,278.15,278.44,12832.0,270.5998,270.6677,270.0561,270.3376,12832.0
2023-08-17 10:50:00,278.47,279.32,278.45,279.29,22259.0,270.3668,271.192,270.3473,271.1629,22259.0
2023-08-17 10:55:00,279.34,279.45,279.07,279.13,31935.0,271.2115,271.3182,270.9493,271.0076,31935.0
2023-08-17 11:00:00,279.12,279.19,278.07,278.2,14633.0,270.9979,271.0658,269.9784,270.1046,14633.0
2023-08-17 11:05:00,278.2,278.46,277.96,278.39,13381.0,270.1046,270.3571,269.8716,270.2891,13381.0
2023-08-17 11:10:00,278.45,278.53,277.87,278.05,10659.0,270.3473,270.425,269.7842,269.959,10659.0
2023-08-17 11:15:00,278.06,278.06,277.4,277.68,13405.0,269.9687,269.9687,269.3279,269.5998,13405.0
2023-08-17 11:20:00,277.74,277.89,277.58,277.72,6615.0,269.658,269.8036,269.5027,269.6386,6615.0
2023-08-17 11:25:00,277.74,277.74,277.06,277.32,15462.0,269.658,269.658,268.9978,269.2502,15462.0
2023-08-17 11:30:00,277.37,277.57,277.08,277.19,9939.0,269.2988,269.493,269.0172,269.124,9939.0
2023-08-17 11:35:00,277.27,277.43,277.0,277.32,18933.0,269.2017,269.357,268.9395,269.2502,18933.0
2023-08-17 11:40:00,277.27,277.45,277.17,277.36,23395.0,269.2017,269.3764,269.1046,269.2891,23395.0
2023-08-17 11:45:00,277.31,277.39,277.05,277.18,23837.0,269.2405,269.3182,268.9881,269.1143,23837.0
2023-08-17 11:50:00,277.19,277.47,277.07,277.21,30712.0,269.124,269.3959,269.0075,269.1434,30712.0
2023-08-17 11:55:00,277.18,277.67,277.11,277.4,41403.0,269.1143,269.59,269.0463,269.3279,41403.0
2023-08-17 12:00:00,277.5,277.85,277.41,277.62,12805.0,269.425,269.7648,269.3376,269.5415,12805.0
2023-08-17 12:05:00,277.56,277.59,277.32,277.45,5610.0,269.4832,269.5124,269.2502,269.3764,5610.0
2023-08-17 12:10:00,277.47,277.77,277.47,277.75,4902.0,269.3959,269.6871,269.3959,269.6677,4902.0
2023-08-17 12:15:00,277.73,277.73,277.37,277.43,5141.0,269.6483,269.6483,269.2988,269.357,5141.0
2023-08-17 12:20:00,277.39,277.81,277.32,277.81,6007.0,269.3182,269.726,269.2502,269.726,6007.0
2023-08-17 12:25:00,277.77,278.09,277.63,277.97,12441.0,269.6871,269.9978,269.5512,269.8813,12441.0
2023-08-17 12:30:00,277.89,278.05,277.64,277.68,9223.0,269.8036,269.959,269.5609,269.5998,9223.0
2023-08-17 12:35:00,277.68,277.8,277.42,277.74,3023.0,269.5998,269.7163,269.3473,269.658,3023.0
2023-08-17 12:40:00,277.74,277.84,277.54,277.69,7100.0,269.658,269.7551,269.4638,269.6095,7100.0
2023-08-17 12:45:00,277.54,277.7,277.39,277.67,2651.0,269.4638,269.6192,269.3182,269.59,2651.0
2023-08-17 12:50:00,277.67,277.97,277.66,277.95,5066.0,269.59,269.8813,269.5803,269.8619,5066.0
2023-08-17 12:55:00,277.99,278.09,277.68,277.74,18470.0,269.9007,269.9978,269.5998,269.658,18470.0
2023-08-17 13:00:00,277.83,277.91,277.71,277.71,8695.0,269.7454,269.8231,269.6289,269.6289,8695.0
2023-08-17 13:05:00,277.7,278.0,277.59,277.83,8176.0,269.6192,269.9104,269.5124,269.7454,8176.0
2023-08-17 13:10:00,277.65,277.88,277.58,277.88,4509.0,269.5706,269.7939,269.5027,269.7939,4509.0
2023-08-17 13:15:00,277.92,277.95,277.5,277.51,8672.0,269.8328,269.8619,269.425,269.4347,8672.0
2023-08-17 13:20:00,277.51,277.52,277.23,277.33,10005.0,269.4347,269.4444,269.1628,269.2599,10005.0
2023-08-17 13:25:00,277.34,277.49,277.27,277.38,20346.0,269.2696,269.4153,269.2017,269.3085,20346.0
2023-08-17 13:30:00,277.34,277.36,277.2,277.27,5085.0,269.2696,269.2891,269.1337,269.2017,5085.0
2023-08-17 13:35:00,277.29,277.37,277.14,277.25,7446.0,269.2211,269.2988,269.0755,269.1823,7446.0
2023-08-17 13:40:00,277.27,277.33,276.87,277.13,28356.0,269.2017,269.2599,268.8133,269.0658,28356.0
2023-08-17 13:45:00,277.09,277.22,276.92,277.07,24665.0,269.0269,269.1531,268.8619,269.0075,24665.0
2023-08-17 13:50:00,277.14,277.19,277.03,277.06,3045.0,269.0755,269.124,268.9687,268.9978,3045.0
2023-08-17 13:55:00,277.05,277.1,276.96,277.06,9014.0,268.9881,269.0366,268.9007,268.9978,9014.0
2023-08-17 14:00:00,277.03,277.13,276.89,276.98,17785.0,268.9687,269.0658,268.8327,268.9201,17785.0
2023-08-17 14:05:00,276.97,277.01,276.25,276.41,22160.0,268.9104,268.9493,268.2114,268.3667,22160.0
2023-08-17 14:10:00,276.54,276.54,276.2,276.41,20019.0,268.4929,268.4929,268.1628,268.3667,20019.0
2023-08-17 14:15:00,276.34,276.34,275.94,276.22,13653.0,268.2987,268.2987,267.9104,268.1822,13653.0
2023-08-17 14:20:00,276.2,276.44,275.98,276.4,17124.0,268.1628,268.3958,267.9492,268.357,17124.0
2023-08-17 14:25:00,276.44,276.69,276.44,276.63,5368.0,268.3958,268.6386,268.3958,268.5803,5368.0
2023-08-17 14:30:00,276.64,276.64,276.07,276.14,7568.0,268.59,268.59,268.0366,268.1046,7568.0
2023-08-17 14:35:00,276.13,276.36,276.06,276.36,6422.0,268.0949,268.3182,268.0269,268.3182,6422.0
2023-08-17 14:40:00,276.38,276.38,276.11,276.15,7991.0,268.3376,268.3376,268.0754,268.1143,7991.0
2023-08-17 14:45:00,276.04,276.15,275.62,275.74,14271.0,268.0075,268.1143,267.5997,267.7162,14271.0
2023-08-17 14:50:00,275.74,275.74,275.4,275.46,9505.0,267.7162,267.7162,267.3861,267.4444,9505.0
2023-08-17 14:55:00,275.47,275.48,275.04,275.31,8301.0,267.4541,267.4638,267.0366,267.2987,8301.0
2023-08-17 15:00:00,275.22,275.53,275.19,275.28,11108.0,267.2113,267.5123,267.1822,267.2696,11108.0
2023-08-17 15:05:00,275.21,275.64,275.21,275.23,9394.0,267.2016,267.6191,267.2016,267.221,9394.0
2023-08-17 15:10:00,275.21,275.21,274.88,275.0,21417.0,267.2016,267.2016,266.8812,266.9977,21417.0
2023-08-17 15:15:00,274.88,275.05,274.66,275.04,24074.0,266.8812,267.0463,266.6676,267.0366,24074.0
2023-08-17 15:20:00,275.01,275.04,274.69,274.78,20981.0,267.0074,267.0366,266.6968,266.7841,20981.0
2023-08-17 15:25:00,274.89,275.38,274.89,275.31,25389.0,266.8909,267.3667,266.8909,267.2987,25389.0
2023-08-17 15:30:00,275.31,275.49,275.05,275.2,9569.0,267.2987,267.4735,267.0463,267.1919,9569.0
2023-08-17 15:35:00,275.2,275.41,275.12,275.2,19225.0,267.1919,267.3958,267.1142,267.1919,19225.0
2023-08-17 15:40:00,275.21,275.41,275.16,275.18,12070.0,267.2016,267.3958,267.1531,267.1725,12070.0
2023-08-17 15:45:00,275.18,275.29,274.96,274.96,13383.0,267.1725,267.2793,266.9589,266.9589,13383.0
2023-08-17 15:50:00,275.04,275.6,275.03,275.59,37189.0,267.0366,267.5803,267.0269,267.5706,37189.0
2023-08-17 15:55:00,275.58,275.65,275.01,275.04,83641.0,267.5609,267.6288,267.0074,267.0366,83641.0
2023-08-18 09:30:00,273.01,274.74,271.51,273.59,164845.0,265.0656,266.7453,263.6093,265.6288,164845.0
2023-08-18 09:35:00,273.53,273.53,271.93,272.39,44902.0,265.5705,265.5705,264.0171,264.4637,44902.0
2023-08-18 09:40:00,272.57,273.99,272.54,272.7,43829.0,264.6385,266.0171,264.6093,264.7647,43829.0
2023-08-18 09:45:00,272.77,273.88,272.7,273.88,31086.0,264.8326,265.9103,264.7647,265.9103,31086.0
2023-08-18 09:50:00,273.73,274.09,273.57,273.67,20570.0,265.7647,266.1142,265.6094,265.7064,20570.0
2023-08-18 09:55:00,273.67,273.67,272.11,272.11,15179.0,265.7064,265.7064,264.1918,264.1918,15179.0
2023-08-18 10:00:00,272.23,272.33,271.31,271.62,31840.0,264.3083,264.4054,263.4151,263.7161,31840.0
2023-08-18 10:05:00,271.53,271.65,271.11,271.61,36244.0,263.6287,263.7452,263.2209,263.7064,36244.0
2023-08-18 10:10:00,271.57,272.21,271.25,272.09,17231.0,263.6676,264.2889,263.3569,264.1724,17231.0
2023-08-18 10:15:00,272.22,273.0,271.8,272.98,39510.0,264.2986,265.0559,263.8909,265.0365,39510.0
2023-08-18 10:20:00,273.07,273.47,272.84,273.14,15414.0,265.1239,265.5123,264.9006,265.1919,15414.0
2023-08-18 10:25:00,273.11,273.11,272.57,272.7,16774.0,265.1627,265.1627,264.6385,264.7647,16774.0
2023-08-18 10:30:00,272.58,273.44,272.56,273.18,22414.0,264.6482,265.4831,264.6287,265.2307,22414.0
2023-08-18 10:35:00,273.24,273.36,272.88,273.07,16008.0,265.289,265.4055,264.9394,265.1239,16008.0
2023-08-18 10:40:00,273.08,273.66,273.07,273.5,8265.0,265.1336,265.6967,265.1239,265.5414,8265.0
2023-08-18 10:45:00,273.5,273.63,273.17,273.39,20762.0,265.5414,265.6676,265.221,265.4346,20762.0
2023-08-18 10:50:00,273.48,273.62,272.91,273.48,19169.0,265.522,265.6579,264.9686,265.522,19169.0
2023-08-18 10:55:00,273.51,273.96,273.51,273.73,20742.0,265.5511,265.988,265.5511,265.7647,20742.0
2023-08-18 11:00:00,273.85,274.59,273.8,274.59,13091.0,265.8812,266.5997,265.8327,266.5997,13091.0
2023-08-18 11:05:00,274.6,274.77,274.37,274.43,13332.0,266.6094,266.7744,266.3861,266.4443,13332.0
2023-08-18 11:10:00,274.5,275.59,274.5,275.59,29221.0,266.5123,267.5706,266.5123,267.5706,29221.0
2023-08-18 11:15:00,275.56,275.69,275.26,275.3,12982.0,267.5414,267.6677,267.2502,267.289,12982.0
2023-08-18 11:20:00,275.34,275.55,275.07,275.07,17627.0,267.3278,267.5317,267.0657,267.0657,17627.0
2023-08-18 11:25:00,275.14,275.21,274.68,274.83,21619.0,267.1337,267.2016,266.6871,266.8327,21619.0
2023-08-18 11:30:00,274.84,274.98,274.5,274.5,16989.0,266.8424,266.9783,266.5123,266.5123,16989.0
2023-08-18 11:35:00,274.41,275.01,274.38,274.68,14008.0,266.4249,267.0074,266.3958,266.6871,14008.0
2023-08-18 11:40:00,274.76,274.92,274.19,274.91,7515.0,266.7647,266.9201,266.2113,266.9104,7515.0
2023-08-18 11:45:00,274.92,275.16,274.85,275.06,10929.0,266.9201,267.1531,266.8521,267.056,10929.0
2023-08-18 11:50:00,275.02,275.37,274.88,275.25,13464.0,267.0172,267.357,266.8812,267.2405,13464.0
2023-08-18 11:55:00,275.31,275.38,275.05,275.13,9003.0,267.2987,267.3667,267.0463,267.124,9003.0
2023-08-18 12:00:00,274.93,275.13,274.88,275.02,8046.0,266.9298,267.124,266.8812,267.0172,8046.0
2023-08-18 12:05:00,275.02,275.13,274.63,274.73,10579.0,267.0172,267.124,266.6385,266.7356,10579.0
2023-08-18 12:10:00,274.67,274.78,274.36,274.37,8955.0,266.6773,266.7841,266.3764,266.3861,8955.0
2023-08-18 12:15:00,274.36,274.47,274.1,274.21,10590.0,266.3764,266.4832,266.1239,266.2307,10590.0
2023-08-18 12:20:00,274.32,274.32,273.48,274.16,18315.0,266.3375,266.3375,265.522,266.1822,18315.0
2023-08-18 12:25:00,274.13,274.36,273.99,274.28,13365.0,266.1531,266.3764,266.0171,266.2987,13365.0
2023-08-18 12:30:00,274.26,274.5,274.1,274.25,12009.0,266.2793,266.5123,266.1239,266.2696,12009.0
2023-08-18 12:35:00,274.29,274.55,274.2,274.41,7973.0,266.3084,266.5608,266.221,266.4249,7973.0
2023-08-18 12:40:00,274.37,274.75,274.36,274.61,7879.0,266.3861,266.755,266.3764,266.6191,7879.0
2023-08-18 12:45:00,274.53,274.65,274.26,274.44,11107.0,266.5414,266.6579,266.2793,266.454,11107.0
2023-08-18 12:50:00,274.54,274.6,274.28,274.5,7185.0,266.5511,266.6094,266.2987,266.5123,7185.0
2023-08-18 12:55:00,274.44,274.56,274.28,274.55,6448.0,266.454,266.5705,266.2987,266.5608,6448.0
2023-08-18 13:00:00,274.5,274.51,274.19,274.21,7615.0,266.5123,266.522,266.2113,266.2307,7615.0
2023-08-18 13:05:00,274.16,274.46,273.92,274.0,11461.0,266.1822,266.4735,265.9492,266.0268,11461.0
2023-08-18 13:10:00,273.83,274.0,273.6,273.73,14091.0,265.8618,266.0268,265.6385,265.7647,14091.0
2023-08-18 13:15:00,273.75,273.83,273.58,273.58,5108.0,265.7841,265.8618,265.6191,265.6191,5108.0
2023-08-18 13:20:00,273.57,273.82,273.39,273.46,14262.0,265.6094,265.8521,265.4346,265.5026,14262.0
2023-08-18 13:25:00,273.45,273.98,273.26,273.83,12591.0,265.4928,266.0074,265.3084,265.8618,12591.0
2023-08-18 13:30:00,273.93,274.0,273.61,273.96,7700.0,265.9589,266.0268,265.6482,265.988,7700.0
2023-08-18 13:35:00,274.03,274.24,273.86,273.88,4351.0,266.056,266.2599,265.8909,265.9103,4351.0
2023-08-18 13:40:00,273.74,274.05,273.74,274.0,8784.0,265.7744,266.0754,265.7744,266.0268,8784.0
2023-08-18 13:45:00,274.05,274.27,274.01,274.12,16205.0,266.0754,266.289,266.0365,266.1433,16205.0
2023-08-18 13:50:00,274.06,274.29,273.93,274.28,8088.0,266.0851,266.3084,265.9589,266.2987,8088.0
2023-08-18 13:55:00,274.31,274.31,273.94,274.07,11357.0,266.3278,266.3278,265.9686,266.0948,11357.0
2023-08-18 14:00:00,274.09,274.21,274.05,274.21,7346.0,266.1142,266.2307,266.0754,266.2307,7346.0
2023-08-18 14:05:00,274.2,274.38,274.15,274.18,6634.0,266.221,266.3958,266.1725,266.2016,6634.0
2023-08-18 14:10:00,274.13,274.17,273.72,274.17,9648.0,266.1531,266.1919,265.755,266.1919,9648.0
2023-08-18 14:15:00,274.13,274.51,274.13,274.33,10829.0,266.1531,266.522,266.1531,266.3472,10829.0
2023-08-18 14:20:00,274.25,274.61,274.25,274.57,5247.0,266.2696,266.6191,266.2696,266.5803,5247.0
2023-08-18 14:25:00,274.48,274.78,274.48,274.74,12393.0,266.4929,266.7841,266.4929,266.7453,12393.0
2023-08-18 14:30:00,274.8,274.94,274.7,274.76,14661.0,266.8036,266.9395,266.7065,266.7647,14661.0
2023-08-18 14:35:00,274.77,274.92,274.7,274.79,2923.0,266.7744,266.9201,266.7065,266.7939,2923.0
2023-08-18 14:40:00,274.79,274.89,274.59,274.59,9582.0,266.7939,266.8909,266.5997,266.5997,9582.0
2023-08-18 14:45:00,274.65,274.77,274.54,274.63,5076.0,266.6579,266.7744,266.5511,266.6385,5076.0
2023-08-18 14:50:00,274.59,274.59,274.26,274.38,7636.0,266.5997,266.5997,266.2793,266.3958,7636.0
2023-08-18 14:55:00,274.37,274.55,274.32,274.4,6176.0,266.3861,266.5608,266.3375,266.4152,6176.0
2023-08-18 15:00:00,274.35,274.35,274.0,274.24,9866.0,266.3667,266.3667,266.0268,266.2599,9866.0
2023-08-18 15:05:00,274.19,274.4,274.08,274.12,7154.0,266.2113,266.4152,266.1045,266.1433,7154.0
2023-08-18 15:10:00,274.09,274.15,273.74,273.8,15417.0,266.1142,266.1725,265.7744,265.8327,15417.0
2023-08-18 15:15:00,273.79,273.88,273.65,273.82,8364.0,265.823,265.9103,265.687,265.8521,8364.0
2023-08-18 15:20:00,273.86,274.0,273.58,273.63,11267.0,265.8909,266.0268,265.6191,265.6676,11267.0
2023-08-18 15:25:00,273.63,273.9,273.47,273.73,13609.0,265.6676,265.9297,265.5123,265.7647,13609.0
2023-08-18 15:30:00,273.69,273.88,273.63,273.72,13869.0,265.7259,265.9103,265.6676,265.755,13869.0
2023-08-18 15:35:00,273.7,273.76,273.53,273.64,16291.0,265.7356,265.7938,265.5705,265.6773,16291.0
2023-08-18 15:40:00,273.71,273.93,273.61,273.8,30048.0,265.7453,265.9589,265.6482,265.8327,30048.0
2023-08-18 15:45:00,273.84,274.46,273.82,273.96,36168.0,265.8715,266.4735,265.8521,265.988,36168.0
2023-08-18 15:50:00,274.0,274.15,273.8,273.8,50290.0,266.0268,266.1725,265.8327,265.8327,50290.0
2023-08-18 15:55:00,273.8,273.93,273.4,273.87,95721.0,265.8327,265.9589,265.4443,265.9006,95721.0
2023-08-21 09:30:00,274.75,276.24,273.78,273.92,63878.0,266.755,268.2017,265.8132,265.9492,63878.0
2023-08-21 09:35:00,273.92,274.47,273.58,274.3,29073.0,265.9492,266.4832,265.6191,266.3181,29073.0
2023-08-21 09:40:00,274.25,274.25,272.08,272.22,19631.0,266.2696,266.2696,264.1627,264.2986,19631.0
2023-08-21 09:45:00,272.36,273.08,272.04,272.63,21173.0,264.4346,265.1336,264.1239,264.6967,21173.0
2023-08-21 09:50:00,272.65,272.68,271.75,271.79,11931.0,264.7161,264.7453,263.8423,263.8811,11931.0
2023-08-21 09:55:00,271.88,272.36,271.73,272.13,16604.0,263.9685,264.4346,263.8229,264.2113,16604.0
2023-08-21 10:00:00,272.08,272.15,271.46,271.66,32292.0,264.1627,264.2307,263.5608,263.7549,32292.0
2023-08-21 10:05:00,271.74,271.98,271.22,271.23,14145.0,263.8326,264.0656,263.3277,263.3374,14145.0
2023-08-21 10:10:00,271.29,271.43,270.52,270.98,25341.0,263.3957,263.5316,262.6481,263.0947,25341.0
2023-08-21 10:15:00,270.88,271.06,270.2,270.38,53612.0,262.9976,263.1724,262.3374,262.5122,53612.0
2023-08-21 10:20:00,270.4,270.8,270.33,270.33,23828.0,262.5316,262.92,262.4636,262.4636,23828.0
2023-08-21 10:25:00,270.32,270.37,269.26,269.26,27529.0,262.4539,262.5025,261.4248,261.4248,27529.0
2023-08-21 10:30:00,269.37,269.48,268.8,269.12,27950.0,261.5316,261.6384,260.9782,261.2888,27950.0
2023-08-21 10:35:00,269.05,269.75,268.82,269.75,25699.0,261.2209,261.9005,260.9976,261.9005,25699.0
2023-08-21 10:40:00,269.7,270.06,269.65,270.06,7913.0,261.852,262.2015,261.8034,262.2015,7913.0
2023-08-21 10:45:00,270.07,270.13,269.63,269.77,38571.0,262.2112,262.2695,261.784,261.9199,38571.0
2023-08-21 10:50:00,269.84,270.29,269.84,270.1,26244.0,261.9879,262.4248,261.9879,262.2403,26244.0
2023-08-21 10:55:00,270.1,270.26,269.71,270.19,17684.0,262.2403,262.3957,261.8617,262.3277,17684.0
2023-08-21 11:00:00,270.2,270.56,270.06,270.16,67803.0,262.3374,262.6869,262.2015,262.2986,67803.0
2023-08-21 11:05:00,270.24,270.5,270.21,270.4,29964.0,262.3763,262.6287,262.3471,262.5316,29964.0
2023-08-21 11:10:00,270.33,270.33,270.0,270.05,19670.0,262.4636,262.4636,262.1432,262.1918,19670.0
2023-08-21 11:15:00,269.98,270.16,269.48,270.13,8709.0,262.1238,262.2986,261.6384,262.2695,8709.0
2023-08-21 11:20:00,270.11,270.18,269.7,269.88,8163.0,262.25,262.318,261.852,262.0267,8163.0
2023-08-21 11:25:00,269.88,270.08,269.6,269.98,9510.0,262.0267,262.2209,261.7549,262.1238,9510.0
2023-08-21 11:30:00,270.04,270.55,269.96,270.52,10245.0,262.1821,262.6772,262.1044,262.6481,10245.0
2023-08-21 11:35:00,270.44,270.65,269.99,270.26,19294.0,262.5704,262.7743,262.1335,262.3957,19294.0
2023-08-21 11:40:00,270.22,270.28,269.96,270.06,7867.0,262.3568,262.4151,262.1044,262.2015,7867.0
2023-08-21 11:45:00,270.07,270.34,270.0,270.22,5050.0,262.2112,262.4733,262.1432,262.3568,5050.0
2023-08-21 11:50:00,270.09,270.3,269.95,269.96,2893.0,262.2306,262.4345,262.0947,262.1044,2893.0
2023-08-21 11:55:00,270.07,270.12,269.65,270.07,14245.0,262.2112,262.2597,261.8034,262.2112,14245.0
2023-08-21 12:00:00,270.03,270.5,270.02,270.5,14120.0,262.1724,262.6287,262.1627,262.6287,14120.0
2023-08-21 12:05:00,270.5,270.5,270.0,270.03,13584.0,262.6287,262.6287,262.1432,262.1724,13584.0
2023-08-21 12:10:00,270.01,270.27,269.72,270.25,8894.0,262.1529,262.4054,261.8714,262.386,8894.0
2023-08-21 12:15:00,270.36,270.52,270.26,270.47,5092.0,262.4928,262.6481,262.3957,262.5996,5092.0
2023-08-21 12:20:00,270.3,270.5,270.3,270.5,8471.0,262.4345,262.6287,262.4345,262.6287,8471.0
2023-08-21 12:25:00,270.54,270.75,270.5,270.64,9815.0,262.6675,262.8714,262.6287,262.7646,9815.0
2023-08-21 12:30:00,270.57,270.63,270.45,270.51,8427.0,262.6966,262.7549,262.5801,262.6384,8427.0
2023-08-21 12:35:00,270.46,270.46,270.23,270.31,7488.0,262.5899,262.5899,262.3665,262.4442,7488.0
2023-08-21 12:40:00,270.39,270.53,270.21,270.4,8129.0,262.5219,262.6578,262.3471,262.5316,8129.0
2023-08-21 12:45:00,270.31,270.51,270.19,270.5,6983.0,262.4442,262.6384,262.3277,262.6287,6983.0
2023-08-21 12:50:00,270.42,270.8,270.29,270.79,8079.0,262.551,262.92,262.4248,262.9102,8079.0
2023-08-21 12:55:00,270.84,271.25,270.84,271.18,10942.0,262.9588,263.3569,262.9588,263.2889,10942.0
2023-08-21 13:00:00,271.24,271.4,270.92,271.06,6686.0,263.3472,263.5025,263.0365,263.1724,6686.0
2023-08-21 13:05:00,271.01,271.31,270.96,271.12,9088.0,263.1238,263.4151,263.0753,263.2306,9088.0
2023-08-21 13:10:00,271.12,271.16,270.95,271.0,8970.0,263.2306,263.2695,263.0656,263.1141,8970.0
2023-08-21 13:15:00,270.97,271.26,270.95,271.26,11046.0,263.085,263.3666,263.0656,263.3666,11046.0
2023-08-21 13:20:00,271.25,271.5,271.22,271.5,4196.0,263.3569,263.5996,263.3277,263.5996,4196.0
2023-08-21 13:25:00,271.46,271.59,271.41,271.41,4455.0,263.5608,263.687,263.5122,263.5122,4455.0
2023-08-21 13:30:00,271.46,271.7,271.3,271.6,9050.0,263.5608,263.7938,263.4054,263.6967,9050.0
2023-08-21 13:35:00,271.56,271.82,271.53,271.53,6346.0,263.6578,263.9103,263.6287,263.6287,6346.0
2023-08-21 13:40:00,271.54,271.65,271.45,271.46,4381.0,263.6384,263.7452,263.551,263.5608,4381.0
2023-08-21 13:45:00,271.51,271.57,271.33,271.57,6855.0,263.6093,263.6676,263.4345,263.6676,6855.0
2023-08-21 13:50:00,271.57,271.58,271.26,271.3,6304.0,263.6676,263.6773,263.3666,263.4054,6304.0
2023-08-21 13:55:00,271.23,271.38,271.13,271.25,6575.0,263.3374,263.4831,263.2404,263.3569,6575.0
2023-08-21 14:00:00,271.32,271.53,271.28,271.45,2785.0,263.4248,263.6287,263.386,263.551,2785.0
2023-08-21 14:05:00,271.59,271.84,271.56,271.79,8027.0,263.687,263.9297,263.6578,263.8811,8027.0
2023-08-21 14:10:00,271.79,272.2,271.79,272.06,10339.0,263.8811,264.2792,263.8811,264.1433,10339.0
2023-08-21 14:15:00,272.09,272.17,271.87,271.92,7327.0,264.1724,264.2501,263.9588,264.0074,7327.0
2023-08-21 14:20:00,271.93,272.09,271.92,271.92,4047.0,264.0171,264.1724,264.0074,264.0074,4047.0
2023-08-21 14:25:00,271.99,271.99,271.78,271.9,6658.0,264.0753,264.0753,263.8714,263.9879,6658.0
2023-08-21 14:30:00,271.91,272.03,271.79,271.95,4814.0,263.9977,264.1142,263.8811,264.0365,4814.0
2023-08-21 14:35:00,272.0,272.07,271.83,271.98,9971.0,264.085,264.153,263.92,264.0656,9971.0
2023-08-21 14:40:00,271.96,272.16,271.96,272.12,6857.0,264.0462,264.2404,264.0462,264.2015,6857.0
2023-08-21 14:45:00,272.11,272.45,272.03,272.45,9103.0,264.1918,264.5219,264.1142,264.5219,9103.0
2023-08-21 14:50:00,272.42,272.5,272.29,272.43,4828.0,264.4928,264.5705,264.3666,264.5025,4828.0
2023-08-21 14:55:00,272.39,272.48,272.3,272.4,4000.0,264.4637,264.5511,264.3763,264.4734,4000.0
2023-08-21 15:00:00,272.45,272.91,272.45,272.72,6208.0,264.5219,264.9686,264.5219,264.7841,6208.0
2023-08-21 15:05:00,272.83,272.93,272.71,272.9,3815.0,264.8909,264.988,264.7744,264.9588,3815.0
2023-08-21 15:10:00,272.81,272.87,272.76,272.8,4580.0,264.8715,264.9297,264.8229,264.8618,4580.0
2023-08-21 15:15:00,272.81,272.98,272.8,272.86,8139.0,264.8715,265.0365,264.8618,264.92,8139.0
2023-08-21 15:20:00,272.79,272.8,272.38,272.65,12841.0,264.852,264.8618,264.454,264.7161,12841.0
2023-08-21 15:25:00,272.66,272.8,272.61,272.61,8352.0,264.7258,264.8618,264.6773,264.6773,8352.0
2023-08-21 15:30:00,272.68,272.89,272.66,272.88,8699.0,264.7453,264.9491,264.7258,264.9394,8699.0
2023-08-21 15:35:00,272.92,272.93,272.67,272.71,12408.0,264.9783,264.988,264.7355,264.7744,12408.0
2023-08-21 15:40:00,272.75,273.13,272.75,273.1,29562.0,264.8132,265.1822,264.8132,265.153,29562.0
2023-08-21 15:45:00,273.1,273.26,272.92,273.06,21400.0,265.153,265.3084,264.9783,265.1142,21400.0
2023-08-21 15:50:00,273.06,273.19,272.75,272.96,28434.0,265.1142,265.2404,264.8132,265.0171,28434.0
2023-08-21 15:55:00,272.94,272.94,272.41,272.76,68571.0,264.9977,264.9977,264.4831,264.8229,68571.0
2023-08-22 09:30:00,273.94,274.13,272.28,272.57,37406.0,265.9686,266.1531,264.3569,264.6385,37406.0
2023-08-22 09:35:00,272.57,273.62,272.39,273.0,54916.0,264.6385,265.6579,264.4637,265.0559,54916.0
2023-08-22 09:40:00,273.0,273.06,272.24,272.37,11045.0,265.0559,265.1142,264.3181,264.4443,11045.0
2023-08-22 09:45:00,272.51,272.59,271.78,271.96,9128.0,264.5802,264.6579,263.8714,264.0462,9128.0
2023-08-22 09:50:00,271.81,271.92,271.27,271.27,6946.0,263.9006,264.0074,263.3763,263.3763,6946.0
2023-08-22 09:55:00,271.43,271.64,270.93,271.02,25442.0,263.5316,263.7355,263.0462,263.1336,25442.0
2023-08-22 10:00:00,271.06,272.09,270.77,271.89,10227.0,263.1724,264.1724,262.8908,263.9782,10227.0
2023-08-22 10:05:00,272.01,272.34,271.33,271.34,12289.0,264.0947,264.4151,263.4345,263.4442,12289.0
2023-08-22 10:10:00,271.26,271.48,271.07,271.07,9216.0,263.3666,263.5802,263.1821,263.1821,9216.0
2023-08-22 10:15:00,271.16,271.24,270.8,271.01,13515.0,263.2695,263.3472,262.92,263.1238,13515.0
2023-08-22 10:20:00,271.02,271.18,270.55,270.55,9850.0,263.1336,263.2889,262.6772,262.6772,9850.0
2023-08-22 10:25:00,270.58,271.16,270.57,271.16,7468.0,262.7064,263.2695,262.6966,263.2695,7468.0
2023-08-22 10:30:00,271.31,271.31,270.17,270.18,8093.0,263.4151,263.4151,262.3083,262.318,8093.0
2023-08-22 10:35:00,270.31,270.72,270.24,270.5,12488.0,262.4442,262.8423,262.3763,262.6287,12488.0
2023-08-22 10:40:00,270.51,270.69,270.33,270.6,11437.0,262.6384,262.8132,262.4636,262.7258,11437.0
2023-08-22 10:45:00,270.67,271.07,270.5,270.97,7621.0,262.7937,263.1821,262.6287,263.085,7621.0
2023-08-22 10:50:00,270.94,271.12,270.63,271.12,2897.0,263.0559,263.2306,262.7549,263.2306,2897.0
2023-08-22 10:55:00,271.11,271.25,270.93,271.25,4300.0,263.2209,263.3569,263.0462,263.3569,4300.0
2023-08-22 11:00:00,271.34,271.38,270.76,270.76,5997.0,263.4442,263.4831,262.8811,262.8811,5997.0
2023-08-22 11:05:00,270.69,270.89,270.6,270.67,4359.0,262.8132,263.0073,262.7258,262.7937,4359.0
2023-08-22 11:10:00,270.65,271.11,270.6,270.95,6131.0,262.7743,263.2209,262.7258,263.0656,6131.0
2023-08-22 11:15:00,271.01,271.06,270.79,270.79,14955.0,263.1238,263.1724,262.9102,262.9102,14955.0
2023-08-22 11:20:00,270.89,271.15,270.83,271.15,9177.0,263.0073,263.2598,262.9491,263.2598,9177.0
2023-08-22 11:25:00,271.25,271.79,271.21,271.57,49752.0,263.3569,263.8811,263.318,263.6676,49752.0
2023-08-22 11:30:00,271.59,271.85,271.31,271.85,6339.0,263.687,263.9394,263.4151,263.9394,6339.0
2023-08-22 11:35:00,271.85,272.15,271.51,271.51,14816.0,263.9394,264.2307,263.6093,263.6093,14816.0
2023-08-22 11:40:00,271.45,271.45,271.22,271.32,3811.0,263.551,263.551,263.3277,263.4248,3811.0
2023-08-22 11:45:00,271.23,271.26,271.05,271.14,3293.0,263.3374,263.3666,263.1627,263.2501,3293.0
2023-08-22 11:50:00,271.19,271.23,270.86,271.06,12414.0,263.2986,263.3374,262.9782,263.1724,12414.0
2023-08-22 11:55:00,271.12,271.28,270.7,271.14,18427.0,263.2306,263.386,262.8229,263.2501,18427.0
2023-08-22 12:00:00,271.28,271.28,270.81,270.82,5139.0,263.386,263.386,262.9297,262.9394,5139.0
2023-08-22 12:05:00,270.99,271.05,270.7,270.7,2169.0,263.1044,263.1627,262.8229,262.8229,2169.0
2023-08-22 12:10:00,270.8,270.85,270.25,270.37,8061.0,262.92,262.9685,262.386,262.5025,8061.0
2023-08-22 12:15:00,270.36,270.4,270.09,270.19,11251.0,262.4928,262.5316,262.2306,262.3277,11251.0
2023-08-22 12:20:00,270.12,270.32,270.02,270.15,16229.0,262.2597,262.4539,262.1627,262.2889,16229.0
2023-08-22 12:25:00,270.08,270.28,270.02,270.23,6821.0,262.2209,262.4151,262.1627,262.3665,6821.0
2023-08-22 12:30:00,270.16,270.35,269.9,270.02,11160.0,262.2986,262.4831,262.0461,262.1627,11160.0
2023-08-22 12:35:00,270.01,270.46,269.86,270.41,6849.0,262.1529,262.5899,262.0073,262.5413,6849.0
2023-08-22 12:40:00,270.4,270.8,270.39,270.49,5351.0,262.5316,262.92,262.5219,262.619,5351.0
2023-08-22 12:45:00,270.62,270.76,270.55,270.66,2584.0,262.7452,262.8811,262.6772,262.784,2584.0
2023-08-22 12:50:00,270.57,271.0,270.57,270.78,4265.0,262.6966,263.1141,262.6966,262.9005,4265.0
2023-08-22 12:55:00,270.78,270.95,270.51,270.58,3370.0,262.9005,263.0656,262.6384,262.7064,3370.0
2023-08-22 13:00:00,270.46,270.52,269.97,269.98,7412.0,262.5899,262.6481,262.1141,262.1238,7412.0
2023-08-22 13:05:00,270.02,270.22,269.91,270.22,5463.0,262.1627,262.3568,262.0559,262.3568,5463.0
2023-08-22 13:10:00,270.26,270.32,270.04,270.24,8893.0,262.3957,262.4539,262.1821,262.3763,8893.0
2023-08-22 13:15:00,270.18,270.25,269.99,270.1,3676.0,262.318,262.386,262.1335,262.2403,3676.0
2023-08-22 13:20:00,270.16,270.53,270.16,270.53,2809.0,262.2986,262.6578,262.2986,262.6578,2809.0
2023-08-22 13:25:00,270.47,270.77,270.42,270.6,2535.0,262.5996,262.8908,262.551,262.7258,2535.0
2023-08-22 13:30:00,270.74,270.74,270.51,270.67,3157.0,262.8617,262.8617,262.6384,262.7937,3157.0
2023-08-22 13:35:00,270.69,270.69,270.21,270.21,3917.0,262.8132,262.8132,262.3471,262.3471,3917.0
2023-08-22 13:40:00,270.1,270.34,270.06,270.15,3338.0,262.2403,262.4733,262.2015,262.2889,3338.0
2023-08-22 13:45:00,270.15,270.32,270.05,270.23,6614.0,262.2889,262.4539,262.1918,262.3665,6614.0
2023-08-22 13:50:00,270.15,270.3,269.91,270.21,9763.0,262.2889,262.4345,262.0559,262.3471,9763.0
2023-08-22 13:55:00,270.15,270.25,269.85,270.18,11263.0,262.2889,262.386,261.9976,262.318,11263.0
2023-08-22 14:00:00,270.12,270.2,269.88,270.18,4361.0,262.2597,262.3374,262.0267,262.318,4361.0
2023-08-22 14:05:00,270.12,270.25,270.08,270.25,1669.0,262.2597,262.386,262.2209,262.386,1669.0
2023-08-22 14:10:00,270.2,270.26,269.87,269.94,5272.0,262.3374,262.3957,262.017,262.085,5272.0
2023-08-22 14:15:00,269.97,270.02,269.8,269.8,5400.0,262.1141,262.1627,261.9491,261.9491,5400.0
2023-08-22 14:20:00,269.8,269.97,269.67,269.83,3697.0,261.9491,262.1141,261.8228,261.9782,3697.0
2023-08-22 14:25:00,269.86,270.34,269.86,270.28,11485.0,262.0073,262.4733,262.0073,262.4151,11485.0
2023-08-22 14:30:00,270.36,270.58,270.29,270.43,7343.0,262.4928,262.7064,262.4248,262.5607,7343.0
2023-08-22 14:35:00,270.48,270.65,270.43,270.53,5603.0,262.6093,262.7743,262.5607,262.6578,5603.0
2023-08-22 14:40:00,270.64,270.71,270.12,270.19,6647.0,262.7646,262.8326,262.2597,262.3277,6647.0
2023-08-22 14:45:00,270.29,270.29,269.87,270.1,7092.0,262.4248,262.4248,262.017,262.2403,7092.0
2023-08-22 14:50:00,270.08,270.16,270.06,270.06,5099.0,262.2209,262.2986,262.2015,262.2015,5099.0
2023-08-22 14:55:00,270.07,270.37,270.07,270.37,2973.0,262.2112,262.5025,262.2112,262.5025,2973.0
2023-08-22 15:00:00,270.43,270.7,270.43,270.58,10972.0,262.5607,262.8229,262.5607,262.7064,10972.0
2023-08-22 15:05:00,270.57,270.71,270.55,270.64,3752.0,262.6966,262.8326,262.6772,262.7646,3752.0
2023-08-22 15:10:00,270.63,270.94,270.62,270.94,5522.0,262.7549,263.0559,262.7452,263.0559,5522.0
2023-08-22 15:15:00,270.94,271.0,270.48,270.49,7577.0,263.0559,263.1141,262.6093,262.619,7577.0
2023-08-22 15:20:00,270.65,270.78,270.61,270.73,4793.0,262.7743,262.9005,262.7355,262.852,4793.0
2023-08-22 15:25:00,270.82,270.94,270.65,270.75,5892.0,262.9394,263.0559,262.7743,262.8714,5892.0
2023-08-22 15:30:00,270.79,270.79,270.47,270.62,22386.0,262.9102,262.9102,262.5996,262.7452,22386.0
2023-08-22 15:35:00,270.61,270.61,270.33,270.37,6616.0,262.7355,262.7355,262.4636,262.5025,6616.0
2023-08-22 15:40:00,270.3,270.37,270.14,270.14,9653.0,262.4345,262.5025,262.2792,262.2792,9653.0
2023-08-22 15:45:00,270.18,270.25,269.92,269.95,15768.0,262.318,262.386,262.0656,262.0947,15768.0
2023-08-22 15:50:00,269.91,270.45,269.91,270.33,34339.0,262.0559,262.5801,262.0559,262.4636,34339.0
2023-08-22 15:55:00,270.31,270.51,270.09,270.25,66752.0,262.4442,262.6384,262.2306,262.386,66752.0
2023-08-23 09:30:00,270.3,271.55,269.11,269.57,34169.0,262.4345,263.6481,261.2791,261.7257,34169.0
2023-08-23 09:35:00,269.69,270.81,269.49,270.14,10463.0,261.8423,262.9297,261.6481,262.2792,10463.0
2023-08-23 09:40:00,270.15,270.81,270.07,270.46,13638.0,262.2889,262.9297,262.2112,262.5899,13638.0
2023-08-23 09:45:00,270.51,271.1,270.14,270.88,16971.0,262.6384,263.2112,262.2792,262.9976,16971.0
2023-08-23 09:50:00,270.97,271.53,270.26,270.58,18899.0,263.085,263.6287,262.3957,262.7064,18899.0
2023-08-23 09:55:00,270.69,271.21,270.68,270.75,3687.0,262.8132,263.318,262.8034,262.8714,3687.0
2023-08-23 10:00:00,270.79,271.28,270.66,271.28,8493.0,262.9102,263.386,262.784,263.386,8493.0
2023-08-23 10:05:00,271.28,271.57,271.15,271.49,9453.0,263.386,263.6676,263.2598,263.5899,9453.0
2023-08-23 10:10:00,271.5,271.68,271.29,271.66,7260.0,263.5996,263.7743,263.3957,263.7549,7260.0
2023-08-23 10:15:00,271.58,271.65,271.25,271.36,6189.0,263.6773,263.7452,263.3569,263.4637,6189.0
2023-08-23 10:20:00,271.37,271.71,271.21,271.63,5610.0,263.4734,263.8035,263.318,263.7258,5610.0
2023-08-23 10:25:00,271.63,271.67,271.15,271.33,6231.0,263.7258,263.7646,263.2598,263.4345,6231.0
2023-08-23 10:30:00,271.44,271.6,271.31,271.58,12055.0,263.5413,263.6967,263.4151,263.6773,12055.0
2023-08-23 10:35:00,271.56,271.66,271.3,271.46,9815.0,263.6578,263.7549,263.4054,263.5608,9815.0
2023-08-23 10:40:00,271.44,271.56,271.09,271.35,9736.0,263.5413,263.6578,263.2015,263.454,9736.0
2023-08-23 10:45:00,271.41,271.45,270.77,271.19,19147.0,263.5122,263.551,262.8908,263.2986,19147.0
2023-08-23 10:50:00,271.32,271.51,271.18,271.25,14107.0,263.4248,263.6093,263.2889,263.3569,14107.0
2023-08-23 10:55:00,271.22,271.45,271.09,271.21,20917.0,263.3277,263.551,263.2015,263.318,20917.0
2023-08-23 11:00:00,271.17,271.33,270.72,270.85,8887.0,263.2792,263.4345,262.8423,262.9685,8887.0
2023-08-23 11:05:00,270.86,271.34,270.85,271.25,18040.0,262.9782,263.4442,262.9685,263.3569,18040.0
2023-08-23 11:10:00,271.37,271.77,271.37,271.56,19214.0,263.4734,263.8617,263.4734,263.6578,19214.0
2023-08-23 11:15:00,271.68,271.75,271.41,271.53,9413.0,263.7743,263.8423,263.5122,263.6287,9413.0
2023-08-23 11:20:00,271.61,272.16,271.61,272.06,8734.0,263.7064,264.2404,263.7064,264.1433,8734.0
2023-08-23 11:25:00,272.01,272.26,271.94,272.14,7973.0,264.0947,264.3375,264.0268,264.221,7973.0
2023-08-23 11:30:00,272.2,272.61,272.2,272.57,5944.0,264.2792,264.6773,264.2792,264.6385,5944.0
2023-08-23 11:35:00,272.5,272.56,272.31,272.55,7326.0,264.5705,264.6287,264.386,264.619,7326.0
2023-08-23 11:40:00,272.5,272.62,272.22,272.53,5256.0,264.5705,264.687,264.2986,264.5996,5256.0
2023-08-23 11:45:00,272.61,272.75,272.39,272.46,5854.0,264.6773,264.8132,264.4637,264.5317,5854.0
2023-08-23 11:50:00,272.39,272.97,272.28,272.97,16891.0,264.4637,265.0268,264.3569,265.0268,16891.0
2023-08-23 11:55:00,272.79,273.02,272.68,272.68,10467.0,264.852,265.0754,264.7453,264.7453,10467.0
2023-08-23 12:00:00,272.67,272.91,272.52,272.62,4760.0,264.7355,264.9686,264.5899,264.687,4760.0
2023-08-23 12:05:00,272.69,272.71,272.34,272.55,4515.0,264.755,264.7744,264.4151,264.619,4515.0
2023-08-23 12:10:00,272.52,272.65,272.35,272.49,3050.0,264.5899,264.7161,264.4249,264.5608,3050.0
2023-08-23 12:15:00,272.59,272.66,272.48,272.6,3847.0,264.6579,264.7258,264.5511,264.6676,3847.0
2023-08-23 12:20:00,272.6,272.67,272.44,272.52,4729.0,264.6676,264.7355,264.5122,264.5899,4729.0
2023-08-23 12:25:00,272.51,272.59,272.4,272.56,3054.0,264.5802,264.6579,264.4734,264.6287,3054.0
2023-08-23 12:30:00,272.62,272.66,272.42,272.66,4340.0,264.687,264.7258,264.4928,264.7258,4340.0
2023-08-23 12:35:00,272.68,272.76,272.65,272.76,2657.0,264.7453,264.8229,264.7161,264.8229,2657.0
2023-08-23 12:40:00,272.78,272.81,272.63,272.76,4628.0,264.8423,264.8715,264.6967,264.8229,4628.0
2023-08-23 12:45:00,272.73,272.92,272.7,272.77,4795.0,264.7938,264.9783,264.7647,264.8326,4795.0
2023-08-23 12:50:00,272.78,272.92,272.78,272.89,3382.0,264.8423,264.9783,264.8423,264.9491,3382.0
2023-08-23 12:55:00,272.84,272.9,272.67,272.75,3434.0,264.9006,264.9588,264.7355,264.8132,3434.0
2023-08-23 13:00:00,272.82,272.88,272.75,272.88,2425.0,264.8812,264.9394,264.8132,264.9394,2425.0
2023-08-23 13:05:00,272.85,273.28,272.84,273.09,14827.0,264.9103,265.3278,264.9006,265.1433,14827.0
2023-08-23 13:10:00,273.1,273.39,272.99,272.99,11410.0,265.153,265.4346,265.0462,265.0462,11410.0
2023-08-23 13:15:00,272.99,273.29,272.86,273.26,10989.0,265.0462,265.3375,264.92,265.3084,10989.0
2023-08-23 13:20:00,273.3,273.35,273.18,273.32,6763.0,265.3472,265.3958,265.2307,265.3666,6763.0
2023-08-23 13:25:00,273.35,273.61,273.35,273.48,10323.0,265.3958,265.6482,265.3958,265.522,10323.0
2023-08-23 13:30:00,273.57,273.75,273.44,273.44,4753.0,265.6094,265.7841,265.4831,265.4831,4753.0
2023-08-23 13:35:00,273.47,273.68,273.41,273.68,4205.0,265.5123,265.7162,265.454,265.7162,4205.0
2023-08-23 13:40:00,273.66,273.71,273.58,273.64,3959.0,265.6967,265.7453,265.6191,265.6773,3959.0
2023-08-23 13:45:00,273.62,273.76,273.6,273.73,4422.0,265.6579,265.7938,265.6385,265.7647,4422.0
2023-08-23 13:50:00,273.68,273.69,273.55,273.58,4508.0,265.7162,265.7259,265.5899,265.6191,4508.0
2023-08-23 13:55:00,273.6,273.67,273.5,273.61,3506.0,265.6385,265.7064,265.5414,265.6482,3506.0
2023-08-23 14:00:00,273.57,273.73,273.51,273.53,4363.0,265.6094,265.7647,265.5511,265.5705,4363.0
2023-08-23 14:05:00,273.54,273.57,273.37,273.43,3247.0,265.5802,265.6094,265.4152,265.4734,3247.0
2023-08-23 14:10:00,273.45,273.56,273.26,273.31,5333.0,265.4928,265.5996,265.3084,265.3569,5333.0
2023-08-23 14:15:00,273.26,273.29,273.03,273.07,3812.0,265.3084,265.3375,265.0851,265.1239,3812.0
2023-08-23 14:20:00,273.0,273.18,272.9,273.18,3204.0,265.0559,265.2307,264.9588,265.2307,3204.0
2023-08-23 14:25:00,273.2,273.37,273.2,273.37,2114.0,265.2501,265.4152,265.2501,265.4152,2114.0
2023-08-23 14:30:00,273.3,273.3,273.03,273.07,3553.0,265.3472,265.3472,265.0851,265.1239,3553.0
2023-08-23 14:35:00,273.01,273.01,272.74,272.79,6452.0,265.0656,265.0656,264.8035,264.852,6452.0
2023-08-23 14:40:00,272.76,273.01,272.74,272.89,4507.0,264.8229,265.0656,264.8035,264.9491,4507.0
2023-08-23 14:45:00,272.86,273.1,272.86,273.01,6134.0,264.92,265.153,264.92,265.0656,6134.0
2023-08-23 14:50:00,273.02,273.09,272.9,272.94,4226.0,265.0754,265.1433,264.9588,264.9977,4226.0
2023-08-23 14:55:00,272.92,272.98,272.68,272.85,5919.0,264.9783,265.0365,264.7453,264.9103,5919.0
2023-08-23 15:00:00,272.79,272.87,272.57,272.71,3427.0,264.852,264.9297,264.6385,264.7744,3427.0
2023-08-23 15:05:00,272.77,273.02,272.77,272.84,5102.0,264.8326,265.0754,264.8326,264.9006,5102.0
2023-08-23 15:10:00,272.8,272.9,272.64,272.77,5949.0,264.8618,264.9588,264.7064,264.8326,5949.0
2023-08-23 15:15:00,272.77,272.96,272.77,272.83,2757.0,264.8326,265.0171,264.8326,264.8909,2757.0
2023-08-23 15:20:00,272.84,273.11,272.83,273.11,12269.0,264.9006,265.1627,264.8909,265.1627,12269.0
2023-08-23 15:25:00,273.09,273.33,273.05,273.25,7905.0,265.1433,265.3763,265.1045,265.2987,7905.0
2023-08-23 15:30:00,273.29,273.46,273.16,273.25,21309.0,265.3375,265.5026,265.2113,265.2987,21309.0
2023-08-23 15:35:00,273.27,273.42,273.19,273.28,6222.0,265.3181,265.4637,265.2404,265.3278,6222.0
2023-08-23 15:40:00,273.31,273.51,273.28,273.36,8316.0,265.3569,265.5511,265.3278,265.4055,8316.0
2023-08-23 15:45:00,273.35,273.61,273.29,273.54,14365.0,265.3958,265.6482,265.3375,265.5802,14365.0
2023-08-23 15:50:00,273.57,273.6,272.93,272.93,29111.0,265.6094,265.6385,264.988,264.988,29111.0
2023-08-23 15:55:00,272.93,273.18,272.75,273.18,69221.0,264.988,265.2307,264.8132,265.2307,69221.0
2023-08-24 09:30:00,271.6,272.12,271.09,271.8,40719.0,263.6967,264.2015,263.2015,263.8909,40719.0
2023-08-24 09:35:00,271.9,272.15,271.21,271.98,11243.0,263.9879,264.2307,263.318,264.0656,11243.0
2023-08-24 09:40:00,271.8,271.82,271.08,271.54,7293.0,263.8909,263.9103,263.1918,263.6384,7293.0
2023-08-24 09:45:00,271.36,272.25,271.35,272.13,8217.0,263.4637,264.3278,263.454,264.2113,8217.0
2023-08-24 09:50:00,272.16,273.33,272.16,273.22,10701.0,264.2404,265.3763,264.2404,265.2695,10701.0
2023-08-24 09:55:00,273.15,274.26,273.09,274.07,27591.0,265.2016,266.2793,265.1433,266.0948,27591.0
2023-08-24 10:00:00,274.35,274.69,273.98,274.48,20311.0,266.3667,266.6968,266.0074,266.4929,20311.0
2023-08-24 10:05:00,274.54,274.54,273.72,274.17,8430.0,266.5511,266.5511,265.755,266.1919,8430.0
2023-08-24 10:10:00,274.07,274.07,273.66,274.07,8126.0,266.0948,266.0948,265.6967,266.0948,8126.0
2023-08-24 10:15:00,273.94,274.04,273.57,273.87,5778.0,265.9686,266.0657,265.6094,265.9006,5778.0
2023-08-24 10:20:00,273.97,274.47,273.95,274.01,12385.0,265.9977,266.4832,265.9783,266.0365,12385.0
2023-08-24 10:25:00,274.05,274.14,273.72,273.79,10429.0,266.0754,266.1628,265.755,265.823,10429.0
2023-08-24 10:30:00,273.82,273.91,272.82,272.98,8871.0,265.8521,265.9395,264.8812,265.0365,8871.0
2023-08-24 10:35:00,272.91,273.38,272.82,273.38,5015.0,264.9686,265.4249,264.8812,265.4249,5015.0
2023-08-24 10:40:00,273.45,273.64,272.99,273.08,11001.0,265.4928,265.6773,265.0462,265.1336,11001.0
2023-08-24 10:45:00,273.11,273.42,272.8,273.0,9491.0,265.1627,265.4637,264.8618,265.0559,9491.0
2023-08-24 10:50:00,272.77,273.18,272.77,273.18,5059.0,264.8326,265.2307,264.8326,265.2307,5059.0
2023-08-24 10:55:00,273.18,273.3,272.55,272.73,3998.0,265.2307,265.3472,264.619,264.7938,3998.0
2023-08-24 11:00:00,272.6,272.6,271.93,272.49,7035.0,264.6676,264.6676,264.0171,264.5608,7035.0
2023-08-24 11:05:00,272.34,272.66,272.0,272.25,9278.0,264.4151,264.7258,264.085,264.3278,9278.0
2023-08-24 11:10:00,272.13,272.31,271.9,272.02,8461.0,264.2113,264.386,263.9879,264.1045,8461.0
2023-08-24 11:15:00,272.0,272.09,271.58,271.65,5640.0,264.085,264.1724,263.6773,263.7452,5640.0
2023-08-24 11:20:00,271.64,272.02,271.64,272.01,4076.0,263.7355,264.1045,263.7355,264.0947,4076.0
2023-08-24 11:25:00,271.9,271.97,271.69,271.97,6716.0,263.9879,264.0559,263.7841,264.0559,6716.0
2023-08-24 11:30:00,271.88,271.91,271.6,271.91,2303.0,263.9685,263.9977,263.6967,263.9977,2303.0
2023-08-24 11:35:00,271.63,271.82,271.56,271.72,6094.0,263.7258,263.9103,263.6578,263.8132,6094.0
2023-08-24 11:40:00,271.64,271.9,271.44,271.44,5475.0,263.7355,263.9879,263.5413,263.5413,5475.0
2023-08-24 11:45:00,271.46,271.46,271.01,271.27,6033.0,263.5608,263.5608,263.1238,263.3763,6033.0
2023-08-24 11:50:00,271.34,271.43,271.01,271.11,4961.0,263.4442,263.5316,263.1238,263.2209,4961.0
2023-08-24 11:55:00,271.18,271.37,270.73,270.92,17972.0,263.2889,263.4734,262.852,263.0365,17972.0
2023-08-24 12:00:00,270.93,271.16,270.83,270.89,3549.0,263.0462,263.2695,262.9491,263.0073,3549.0
2023-08-24 12:05:00,270.98,271.39,270.95,271.32,2878.0,263.0947,263.4928,263.0656,263.4248,2878.0
2023-08-24 12:10:00,271.34,271.72,271.25,271.72,2738.0,263.4442,263.8132,263.3569,263.8132,2738.0
2023-08-24 12:15:00,271.84,271.93,271.52,271.55,5044.0,263.9297,264.0171,263.619,263.6481,5044.0
2023-08-24 12:20:00,271.65,271.73,271.58,271.73,1641.0,263.7452,263.8229,263.6773,263.8229,1641.0
2023-08-24 12:25:00,271.6,271.68,271.42,271.46,2760.0,263.6967,263.7743,263.5219,263.5608,2760.0
2023-08-24 12:30:00,271.49,271.79,271.36,271.45,5128.0,263.5899,263.8811,263.4637,263.551,5128.0
2023-08-24 12:35:00,271.46,271.67,271.45,271.6,3979.0,263.5608,263.7646,263.551,263.6967,3979.0
2023-08-24 12:40:00,271.66,271.96,271.65,271.83,2291.0,263.7549,264.0462,263.7452,263.92,2291.0
2023-08-24 12:45:00,271.79,271.89,271.55,271.87,5759.0,263.8811,263.9782,263.6481,263.9588,5759.0
2023-08-24 12:50:00,271.79,271.8,271.6,271.76,2213.0,263.8811,263.8909,263.6967,263.852,2213.0
2023-08-24 12:55:00,271.6,271.6,271.01,271.34,35411.0,263.6967,263.6967,263.1238,263.4442,35411.0
2023-08-24 13:00:00,271.42,271.52,270.88,271.04,6541.0,263.5219,263.619,262.9976,263.153,6541.0
2023-08-24 13:05:00,271.04,271.14,270.75,270.96,7955.0,263.153,263.2501,262.8714,263.0753,7955.0
2023-08-24 13:10:00,271.1,271.2,270.89,270.95,2684.0,263.2112,263.3083,263.0073,263.0656,2684.0
2023-08-24 13:15:00,271.07,271.07,270.6,270.79,4948.0,263.1821,263.1821,262.7258,262.9102,4948.0
2023-08-24 13:20:00,270.78,270.78,270.6,270.74,6469.0,262.9005,262.9005,262.7258,262.8617,6469.0
2023-08-24 13:25:00,270.75,270.75,270.21,270.57,11654.0,262.8714,262.8714,262.3471,262.6966,11654.0
2023-08-24 13:30:00,270.48,270.94,270.42,270.74,6050.0,262.6093,263.0559,262.551,262.8617,6050.0
2023-08-24 13:35:00,270.73,271.06,270.73,271.06,3447.0,262.852,263.1724,262.852,263.1724,3447.0
2023-08-24 13:40:00,271.02,271.26,270.79,270.79,10913.0,263.1336,263.3666,262.9102,262.9102,10913.0
2023-08-24 13:45:00,270.79,271.16,270.76,270.96,4193.0,262.9102,263.2695,262.8811,263.0753,4193.0
2023-08-24 13:50:00,270.92,271.01,270.75,270.88,2149.0,263.0365,263.1238,262.8714,262.9976,2149.0
2023-08-24 13:55:00,270.83,270.96,270.54,270.71,5138.0,262.9491,263.0753,262.6675,262.8326,5138.0
2023-08-24 14:00:00,270.76,271.06,270.76,270.78,5833.0,262.8811,263.1724,262.8811,262.9005,5833.0
2023-08-24 14:05:00,270.82,270.82,270.6,270.66,2003.0,262.9394,262.9394,262.7258,262.784,2003.0
2023-08-24 14:10:00,270.76,271.08,270.76,271.0,5883.0,262.8811,263.1918,262.8811,263.1141,5883.0
2023-08-24 14:15:00,270.93,270.98,270.73,270.87,4498.0,263.0462,263.0947,262.852,262.9879,4498.0
2023-08-24 14:20:00,270.79,271.04,270.79,271.02,3815.0,262.9102,263.153,262.9102,263.1336,3815.0
2023-08-24 14:25:00,270.99,270.99,270.65,270.77,4961.0,263.1044,263.1044,262.7743,262.8908,4961.0
2023-08-24 14:30:00,270.92,271.05,270.89,271.01,2982.0,263.0365,263.1627,263.0073,263.1238,2982.0
2023-08-24 14:35:00,271.02,271.03,270.62,270.69,7119.0,263.1336,263.1433,262.7452,262.8132,7119.0
2023-08-24 14:40:00,270.63,270.69,270.49,270.55,3046.0,262.7549,262.8132,262.619,262.6772,3046.0
2023-08-24 14:45:00,270.54,270.71,270.5,270.63,3853.0,262.6675,262.8326,262.6287,262.7549,3853.0
2023-08-24 14:50:00,270.6,270.64,270.46,270.52,5067.0,262.7258,262.7646,262.5899,262.6481,5067.0
2023-08-24 14:55:00,270.49,270.89,270.44,270.69,7014.0,262.619,263.0073,262.5704,262.8132,7014.0
2023-08-24 15:00:00,270.71,270.86,270.64,270.67,4858.0,262.8326,262.9782,262.7646,262.7937,4858.0
2023-08-24 15:05:00,270.61,270.91,270.61,270.73,5223.0,262.7355,263.0268,262.7355,262.852,5223.0
2023-08-24 15:10:00,270.77,270.89,270.69,270.89,6616.0,262.8908,263.0073,262.8132,263.0073,6616.0
2023-08-24 15:15:00,270.98,271.01,270.77,270.81,5905.0,263.0947,263.1238,262.8908,262.9297,5905.0
2023-08-24 15:20:00,270.84,271.07,270.63,270.64,9495.0,262.9588,263.1821,262.7549,262.7646,9495.0
2023-08-24 15:25:00,270.66,270.8,270.56,270.65,6367.0,262.784,262.92,262.6869,262.7743,6367.0
2023-08-24 15:30:00,270.63,270.92,270.58,270.65,8016.0,262.7549,263.0365,262.7064,262.7743,8016.0
2023-08-24 15:35:00,270.65,270.66,270.07,270.07,9853.0,262.7743,262.784,262.2112,262.2112,9853.0
2023-08-24 15:40:00,270.12,270.21,270.0,270.1,12057.0,262.2597,262.3471,262.1432,262.2403,12057.0
2023-08-24 15:45:00,270.03,270.07,269.67,269.8,16468.0,262.1724,262.2112,261.8228,261.9491,16468.0
2023-08-24 15:50:00,269.74,269.96,269.59,269.64,28777.0,261.8908,262.1044,261.7452,261.7937,28777.0
2023-08-24 15:55:00,269.62,269.74,269.2,269.31,54208.0,261.7743,261.8908,261.3665,261.4733,54208.0
2023-08-25 09:30:00,271.52,273.01,270.65,272.37,45178.0,263.619,265.0656,262.7743,264.4443,45178.0
2023-08-25 09:35:00,272.38,272.55,271.7,271.72,11582.0,264.454,264.619,263.7938,263.8132,11582.0
2023-08-25 09:40:00,271.88,272.0,271.45,271.92,6139.0,263.9685,264.085,263.551,264.0074,6139.0
2023-08-25 09:45:00,271.78,272.35,271.77,272.2,8058.0,263.8714,264.4249,263.8617,264.2792,8058.0
2023-08-25 09:50:00,272.37,272.37,271.24,271.24,3846.0,264.4443,264.4443,263.3472,263.3472,3846.0
2023-08-25 09:55:00,271.46,272.1,271.43,272.1,3768.0,263.5608,264.1821,263.5316,264.1821,3768.0
2023-08-25 10:00:00,272.1,272.79,271.53,272.23,13818.0,264.1821,264.852,263.6287,264.3083,13818.0
2023-08-25 10:05:00,272.12,272.35,270.83,270.94,6077.0,264.2015,264.4249,262.9491,263.0559,6077.0
2023-08-25 10:10:00,271.13,272.17,271.01,271.96,11166.0,263.2404,264.2501,263.1238,264.0462,11166.0
2023-08-25 10:15:00,272.18,273.09,271.97,272.03,9267.0,264.2598,265.1433,264.0559,264.1142,9267.0
2023-08-25 10:20:00,272.08,272.08,271.18,271.23,6865.0,264.1627,264.1627,263.2889,263.3374,6865.0
2023-08-25 10:25:00,271.26,271.26,270.42,271.0,7022.0,263.3666,263.3666,262.551,263.1141,7022.0
2023-08-25 10:30:00,270.7,271.12,270.44,270.44,7606.0,262.8229,263.2306,262.5704,262.5704,7606.0
2023-08-25 10:35:00,270.77,270.77,270.31,270.53,5632.0,262.8908,262.8908,262.4442,262.6578,5632.0
2023-08-25 10:40:00,270.51,270.52,269.65,269.69,4919.0,262.6384,262.6481,261.8034,261.8423,4919.0
2023-08-25 10:45:00,269.74,269.84,269.31,269.49,6335.0,261.8908,261.9879,261.4733,261.6481,6335.0
2023-08-25 10:50:00,269.63,269.87,269.42,269.53,6917.0,261.784,262.017,261.5801,261.6869,6917.0
2023-08-25 10:55:00,269.57,269.57,269.13,269.22,4359.0,261.7257,261.7257,261.2986,261.3859,4359.0
2023-08-25 11:00:00,269.15,269.41,268.83,269.17,6847.0,261.318,261.5704,261.0073,261.3374,6847.0
2023-08-25 11:05:00,269.12,270.36,269.11,270.35,9432.0,261.2888,262.4928,261.2791,262.4831,9432.0
2023-08-25 11:10:00,270.33,270.66,270.21,270.39,5847.0,262.4636,262.784,262.3471,262.5219,5847.0
2023-08-25 11:15:00,270.43,270.57,270.01,270.32,9238.0,262.5607,262.6966,262.1529,262.4539,9238.0
2023-08-25 11:20:00,270.36,270.4,269.77,270.2,6243.0,262.4928,262.5316,261.9199,262.3374,6243.0
2023-08-25 11:25:00,270.38,271.32,270.38,271.31,17999.0,262.5122,263.4248,262.5122,263.4151,17999.0
2023-08-25 11:30:00,271.14,271.17,270.71,270.79,8055.0,263.2501,263.2792,262.8326,262.9102,8055.0
2023-08-25 11:35:00,271.02,271.94,271.01,271.84,11304.0,263.1336,264.0268,263.1238,263.9297,11304.0
2023-08-25 11:40:00,271.74,271.74,270.87,271.35,6826.0,263.8326,263.8326,262.9879,263.454,6826.0
2023-08-25 11:45:00,271.09,271.15,271.0,271.0,2220.0,263.2015,263.2598,263.1141,263.1141,2220.0
2023-08-25 11:50:00,271.0,271.19,270.85,271.05,4160.0,263.1141,263.2986,262.9685,263.1627,4160.0
2023-08-25 11:55:00,270.8,270.8,270.19,270.47,2981.0,262.92,262.92,262.3277,262.5996,2981.0
2023-08-25 12:00:00,270.52,271.07,270.52,270.96,2299.0,262.6481,263.1821,262.6481,263.0753,2299.0
2023-08-25 12:05:00,271.07,271.21,270.94,271.17,5727.0,263.1821,263.318,263.0559,263.2792,5727.0
2023-08-25 12:10:00,271.12,271.44,270.94,271.31,3623.0,263.2306,263.5413,263.0559,263.4151,3623.0
2023-08-25 12:15:00,271.36,271.42,271.03,271.2,7648.0,263.4637,263.5219,263.1433,263.3083,7648.0
2023-08-25 12:20:00,271.3,271.85,271.29,271.73,2141.0,263.4054,263.9394,263.3957,263.8229,2141.0
2023-08-25 12:25:00,272.08,272.19,271.91,272.02,5112.0,264.1627,264.2695,263.9977,264.1045,5112.0
2023-08-25 12:30:00,272.1,272.27,271.99,272.01,4961.0,264.1821,264.3472,264.0753,264.0947,4961.0
2023-08-25 12:35:00,271.98,272.34,271.95,272.27,4595.0,264.0656,264.4151,264.0365,264.3472,4595.0
2023-08-25 12:40:00,272.11,272.19,271.95,272.07,2953.0,264.1918,264.2695,264.0365,264.153,2953.0
2023-08-25 12:45:00,272.07,272.08,271.83,271.99,3652.0,264.153,264.1627,263.92,264.0753,3652.0
2023-08-25 12:50:00,272.0,272.05,271.36,271.37,3947.0,264.085,264.1336,263.4637,263.4734,3947.0
2023-08-25 12:55:00,271.45,271.97,271.38,271.95,5451.0,263.551,264.0559,263.4831,264.0365,5451.0
2023-08-25 13:00:00,272.03,272.2,272.0,272.0,13252.0,264.1142,264.2792,264.085,264.085,13252.0
2023-08-25 13:05:00,271.91,272.14,271.79,271.81,2853.0,263.9977,264.221,263.8811,263.9006,2853.0
2023-08-25 13:10:00,271.75,272.27,271.66,272.15,4507.0,263.8423,264.3472,263.7549,264.2307,4507.0
2023-08-25 13:15:00,272.26,272.34,271.53,271.53,6562.0,264.3375,264.4151,263.6287,263.6287,6562.0
2023-08-25 13:20:00,271.51,271.8,271.42,271.54,4851.0,263.6093,263.8909,263.5219,263.6384,4851.0
2023-08-25 13:25:00,271.54,271.72,271.52,271.72,2760.0,263.6384,263.8132,263.619,263.8132,2760.0
2023-08-25 13:30:00,271.61,271.61,271.34,271.34,1347.0,263.7064,263.7064,263.4442,263.4442,1347.0
2023-08-25 13:35:00,271.37,271.47,271.24,271.24,5893.0,263.4734,263.5705,263.3472,263.3472,5893.0
2023-08-25 13:40:00,271.24,271.48,271.15,271.48,3978.0,263.3472,263.5802,263.2598,263.5802,3978.0
2023-08-25 13:45:00,271.54,271.61,271.3,271.61,4582.0,263.6384,263.7064,263.4054,263.7064,4582.0
2023-08-25 13:50:00,271.79,272.11,271.77,272.11,1608.0,263.8811,264.1918,263.8617,264.1918,1608.0
2023-08-25 13:55:00,272.18,272.34,272.11,272.34,1333.0,264.2598,264.4151,264.1918,264.4151,1333.0
2023-08-25 14:00:00,272.41,272.57,272.15,272.29,13745.0,264.4831,264.6385,264.2307,264.3666,13745.0
2023-08-25 14:05:00,272.4,272.49,272.23,272.34,3073.0,264.4734,264.5608,264.3083,264.4151,3073.0
2023-08-25 14:10:00,272.49,272.65,272.32,272.47,4811.0,264.5608,264.7161,264.3957,264.5414,4811.0
2023-08-25 14:15:00,272.53,272.71,272.21,272.63,3705.0,264.5996,264.7744,264.2889,264.6967,3705.0
2023-08-25 14:20:00,272.7,273.08,272.7,272.92,9073.0,264.7647,265.1336,264.7647,264.9783,9073.0
2023-08-25 14:25:00,272.96,273.18,272.91,273.12,7770.0,265.0171,265.2307,264.9686,265.1724,7770.0
2023-08-25 14:30:00,273.15,273.34,273.05,273.22,6668.0,265.2016,265.386,265.1045,265.2695,6668.0
2023-08-25 14:35:00,273.27,273.4,273.0,273.08,9237.0,265.3181,265.4443,265.0559,265.1336,9237.0
2023-08-25 14:40:00,273.09,273.17,272.6,272.61,2216.0,265.1433,265.221,264.6676,264.6773,2216.0
2023-08-25 14:45:00,272.61,272.77,272.45,272.76,3673.0,264.6773,264.8326,264.5219,264.8229,3673.0
2023-08-25 14:50:00,272.83,273.04,272.64,273.02,6663.0,264.8909,265.0948,264.7064,265.0754,6663.0
2023-08-25 14:55:00,273.07,273.2,272.93,273.0,3505.0,265.1239,265.2501,264.988,265.0559,3505.0
2023-08-25 15:00:00,273.13,273.36,272.84,273.01,11655.0,265.1822,265.4055,264.9006,265.0656,11655.0
2023-08-25 15:05:00,273.14,273.14,272.7,272.97,5895.0,265.1919,265.1919,264.7647,265.0268,5895.0
2023-08-25 15:10:00,272.94,272.97,272.67,272.67,4554.0,264.9977,265.0268,264.7355,264.7355,4554.0
2023-08-25 15:15:00,272.76,272.87,272.6,272.73,4712.0,264.8229,264.9297,264.6676,264.7938,4712.0
2023-08-25 15:20:00,272.77,273.11,272.77,273.1,5330.0,264.8326,265.1627,264.8326,265.153,5330.0
2023-08-25 15:25:00,273.11,273.62,273.11,273.44,21114.0,265.1627,265.6579,265.1627,265.4831,21114.0
2023-08-25 15:30:00,273.51,273.51,273.28,273.4,16504.0,265.5511,265.5511,265.3278,265.4443,16504.0
2023-08-25 15:35:00,273.39,273.39,272.91,273.04,9111.0,265.4346,265.4346,264.9686,265.0948,9111.0
2023-08-25 15:40:00,273.03,273.33,272.92,273.31,8738.0,265.0851,265.3763,264.9783,265.3569,8738.0
2023-08-25 15:45:00,273.34,273.45,272.53,272.59,18184.0,265.386,265.4928,264.5996,264.6579,18184.0
2023-08-25 15:50:00,272.47,272.59,272.1,272.25,22078.0,264.5414,264.6579,264.1821,264.3278,22078.0
2023-08-25 15:55:00,272.3,272.59,272.21,272.55,71456.0,264.3763,264.6579,264.2889,264.619,71456.0
2023-08-28 09:30:00,273.5,273.97,273.03,273.23,33859.0,265.5414,265.9977,265.0851,265.2792,33859.0
2023-08-28 09:35:00,273.31,275.51,273.22,275.1,40724.0,265.3569,267.4929,265.2695,267.0948,40724.0
2023-08-28 09:40:00,275.2,276.6,275.15,276.6,29707.0,267.1919,268.5512,267.1434,268.5512,29707.0
2023-08-28 09:45:00,276.55,277.0,276.2,276.38,25580.0,268.5026,268.9395,268.1628,268.3376,25580.0
2023-08-28 09:50:00,276.5,276.64,275.85,276.37,15550.0,268.4541,268.59,267.823,268.3279,15550.0
2023-08-28 09:55:00,276.25,276.76,276.14,276.14,12609.0,268.2114,268.7065,268.1046,268.1046,12609.0
2023-08-28 10:00:00,276.23,276.23,275.5,275.5,15967.0,268.1919,268.1919,267.4832,267.4832,15967.0
2023-08-28 10:05:00,275.53,275.77,275.32,275.62,9310.0,267.5123,267.7453,267.3084,267.5997,9310.0
2023-08-28 10:10:00,275.48,275.54,275.05,275.21,4910.0,267.4638,267.522,267.0463,267.2016,4910.0
2023-08-28 10:15:00,275.29,275.36,274.76,275.13,10637.0,267.2793,267.3473,266.7647,267.124,10637.0
2023-08-28 10:20:00,275.17,275.57,275.06,275.52,7956.0,267.1628,267.5512,267.056,267.5026,7956.0
2023-08-28 10:25:00,275.55,275.64,275.14,275.56,10175.0,267.5317,267.6191,267.1337,267.5414,10175.0
2023-08-28 10:30:00,275.56,275.69,275.23,275.36,12857.0,267.5414,267.6677,267.221,267.3473,12857.0
2023-08-28 10:35:00,275.26,275.33,275.01,275.04,4534.0,267.2502,267.3181,267.0074,267.0366,4534.0
2023-08-28 10:40:00,275.09,275.27,274.97,275.03,3838.0,267.0851,267.2599,266.9686,267.0269,3838.0
2023-08-28 10:45:00,275.07,275.33,274.84,275.04,5538.0,267.0657,267.3181,266.8424,267.0366,5538.0
2023-08-28 10:50:00,274.94,275.39,274.94,275.21,9770.0,266.9395,267.3764,266.9395,267.2016,9770.0
2023-08-28 10:55:00,275.1,275.68,274.92,275.68,5539.0,267.0948,267.658,266.9201,267.658,5539.0
2023-08-28 11:00:00,275.55,275.55,275.05,275.14,9601.0,267.5317,267.5317,267.0463,267.1337,9601.0
2023-08-28 11:05:00,274.99,274.99,274.56,274.7,6769.0,266.988,266.988,266.5705,266.7065,6769.0
2023-08-28 11:10:00,274.73,274.83,274.53,274.64,4303.0,266.7356,266.8327,266.5414,266.6482,4303.0
2023-08-28 11:15:00,274.69,274.77,274.26,274.61,3669.0,266.6968,266.7744,266.2793,266.6191,3669.0
2023-08-28 11:20:00,274.6,274.68,274.44,274.57,2932.0,266.6094,266.6871,266.454,266.5803,2932.0
2023-08-28 11:25:00,274.65,274.75,274.48,274.49,4184.0,266.6579,266.755,266.4929,266.5026,4184.0
2023-08-28 11:30:00,274.33,274.61,274.26,274.59,5025.0,266.3472,266.6191,266.2793,266.5997,5025.0
2023-08-28 11:35:00,274.4,274.9,274.4,274.85,2903.0,266.4152,266.9007,266.4152,266.8521,2903.0
2023-08-28 11:40:00,274.89,274.9,274.2,274.36,2459.0,266.8909,266.9007,266.221,266.3764,2459.0
2023-08-28 11:45:00,274.24,274.48,274.09,274.44,6341.0,266.2599,266.4929,266.1142,266.454,6341.0
2023-08-28 11:50:00,274.31,274.68,274.19,274.68,4164.0,266.3278,266.6871,266.2113,266.6871,4164.0
2023-08-28 11:55:00,274.56,274.84,274.56,274.81,5314.0,266.5705,266.8424,266.5705,266.8133,5314.0
2023-08-28 12:00:00,274.85,274.99,274.76,274.9,6136.0,266.8521,266.988,266.7647,266.9007,6136.0
2023-08-28 12:05:00,274.96,275.07,274.72,274.91,4780.0,266.9589,267.0657,266.7259,266.9104,4780.0
2023-08-28 12:10:00,274.95,275.08,274.84,275.08,3849.0,266.9492,267.0754,266.8424,267.0754,3849.0
2023-08-28 12:15:00,274.97,274.97,274.56,274.56,4845.0,266.9686,266.9686,266.5705,266.5705,4845.0
2023-08-28 12:20:00,274.55,274.55,274.32,274.52,5277.0,266.5608,266.5608,266.3375,266.5317,5277.0
2023-08-28 12:25:00,274.58,274.71,274.51,274.57,2617.0,266.59,266.7162,266.522,266.5803,2617.0
2023-08-28 12:30:00,274.71,274.9,274.7,274.85,5346.0,266.7162,266.9007,266.7065,266.8521,5346.0
2023-08-28 12:35:00,274.88,275.08,274.65,275.08,5759.0,266.8812,267.0754,266.6579,267.0754,5759.0
2023-08-28 12:40:00,275.08,275.16,274.94,274.94,6878.0,267.0754,267.1531,266.9395,266.9395,6878.0
2023-08-28 12:45:00,274.98,275.05,274.85,274.91,4403.0,266.9783,267.0463,266.8521,266.9104,4403.0
2023-08-28 12:50:00,274.93,275.15,274.92,275.15,2962.0,266.9298,267.1434,266.9201,267.1434,2962.0
2023-08-28 12:55:00,275.1,275.4,275.09,275.34,5853.0,267.0948,267.3861,267.0851,267.3278,5853.0
2023-08-28 13:00:00,275.39,275.44,275.21,275.39,5476.0,267.3764,267.4249,267.2016,267.3764,5476.0
2023-08-28 13:05:00,275.45,275.84,275.45,275.5,8042.0,267.4346,267.8133,267.4346,267.4832,8042.0
2023-08-28 13:10:00,275.47,275.71,275.46,275.71,4016.0,267.4541,267.6871,267.4444,267.6871,4016.0
2023-08-28 13:15:00,275.6,275.6,275.2,275.22,5098.0,267.5803,267.5803,267.1919,267.2113,5098.0
2023-08-28 13:20:00,275.22,275.4,275.16,275.29,4061.0,267.2113,267.3861,267.1531,267.2793,4061.0
2023-08-28 13:25:00,275.3,275.44,275.23,275.39,2745.0,267.289,267.4249,267.221,267.3764,2745.0
2023-08-28 13:30:00,275.39,275.46,275.29,275.29,6778.0,267.3764,267.4444,267.2793,267.2793,6778.0
2023-08-28 13:35:00,275.24,275.33,275.0,275.04,5638.0,267.2308,267.3181,266.9977,267.0366,5638.0
2023-08-28 13:40:00,274.98,275.31,274.98,275.3,7101.0,266.9783,267.2987,266.9783,267.289,7101.0
2023-08-28 13:45:00,275.31,275.34,275.21,275.29,6378.0,267.2987,267.3278,267.2016,267.2793,6378.0
2023-08-28 13:50:00,275.24,275.34,274.96,275.05,21998.0,267.2308,267.3278,266.9589,267.0463,21998.0
2023-08-28 13:55:00,275.09,275.09,274.65,274.9,42720.0,267.0851,267.0851,266.6579,266.9007,42720.0
2023-08-28 14:00:00,274.89,275.02,274.68,274.91,29979.0,266.8909,267.0172,266.6871,266.9104,29979.0
2023-08-28 14:05:00,274.9,275.12,274.86,275.12,9271.0,266.9007,267.1142,266.8618,267.1142,9271.0
2023-08-28 14:10:00,275.1,275.21,275.02,275.12,11454.0,267.0948,267.2016,267.0172,267.1142,11454.0
2023-08-28 14:15:00,275.14,275.3,274.95,274.95,14143.0,267.1337,267.289,266.9492,266.9492,14143.0
2023-08-28 14:20:00,274.98,275.16,274.94,274.94,6814.0,266.9783,267.1531,266.9395,266.9395,6814.0
2023-08-28 14:25:00,274.99,275.09,274.84,275.01,5043.0,266.988,267.0851,266.8424,267.0074,5043.0
2023-08-28 14:30:00,275.01,275.01,274.7,274.71,6246.0,267.0074,267.0074,266.7065,266.7162,6246.0
2023-08-28 14:35:00,274.69,275.07,274.65,274.74,18982.0,266.6968,267.0657,266.6579,266.7453,18982.0
2023-08-28 14:40:00,274.68,274.79,274.59,274.59,7758.0,266.6871,266.7939,266.5997,266.5997,7758.0
2023-08-28 14:45:00,274.62,274.79,274.59,274.67,6896.0,266.6288,266.7939,266.5997,266.6773,6896.0
2023-08-28 14:50:00,274.71,274.86,274.71,274.86,4613.0,266.7162,266.8618,266.7162,266.8618,4613.0
2023-08-28 14:55:00,274.82,274.88,274.63,274.73,4643.0,266.823,266.8812,266.6385,266.7356,4643.0
2023-08-28 15:00:00,274.77,274.83,274.65,274.83,4174.0,266.7744,266.8327,266.6579,266.8327,4174.0
2023-08-28 15:05:00,274.86,275.0,274.78,275.0,7023.0,266.8618,266.9977,266.7841,266.9977,7023.0
2023-08-28 15:10:00,274.91,274.91,274.65,274.8,4218.0,266.9104,266.9104,266.6579,266.8036,4218.0
2023-08-28 15:15:00,274.77,274.8,274.62,274.75,6599.0,266.7744,266.8036,266.6288,266.755,6599.0
2023-08-28 15:20:00,274.67,274.67,274.28,274.33,10409.0,266.6773,266.6773,266.2987,266.3472,10409.0
2023-08-28 15:25:00,274.38,274.64,274.33,274.57,5834.0,266.3958,266.6482,266.3472,266.5803,5834.0
2023-08-28 15:30:00,274.47,274.55,274.29,274.44,7841.0,266.4832,266.5608,266.3084,266.454,7841.0
2023-08-28 15:35:00,274.38,274.47,274.14,274.14,12210.0,266.3958,266.4832,266.1628,266.1628,12210.0
2023-08-28 15:40:00,274.17,274.36,274.13,274.28,9013.0,266.1919,266.3764,266.1531,266.2987,9013.0
2023-08-28 15:45:00,274.33,275.2,274.33,274.58,20898.0,266.3472,267.1919,266.3472,266.59,20898.0
2023-08-28 15:50:00,274.55,274.73,274.39,274.62,24720.0,266.5608,266.7356,266.4055,266.6288,24720.0
2023-08-28 15:55:00,274.65,274.95,274.57,274.79,57338.0,266.6579,266.9492,266.5803,266.7939,57338.0
2023-08-29 09:30:00,275.0,275.35,273.7,273.96,54828.0,266.9977,267.3376,265.7356,265.988,54828.0
2023-08-29 09:35:00,273.84,274.82,273.43,274.47,17415.0,265.8715,266.823,265.4734,266.4832,17415.0
2023-08-29 09:40:00,274.28,275.03,274.01,274.63,10141.0,266.2987,267.0269,266.0365,266.6385,10141.0
2023-08-29 09:45:00,274.81,276.67,274.78,276.45,57124.0,266.8133,268.6191,266.7841,268.4055,57124.0
2023-08-29 09:50:00,276.38,276.58,275.72,276.01,30263.0,268.3376,268.5318,267.6968,267.9784,30263.0
2023-08-29 09:55:00,276.0,276.43,275.87,276.14,29964.0,267.9686,268.3861,267.8424,268.1046,29964.0
2023-08-29 10:00:00,276.24,276.83,276.14,276.83,30587.0,268.2017,268.7745,268.1046,268.7745,30587.0
2023-08-29 10:05:00,276.89,277.48,276.87,277.32,30193.0,268.8327,269.4056,268.8133,269.2502,30193.0
2023-08-29 10:10:00,277.37,277.37,276.04,276.45,22464.0,269.2988,269.2988,268.0075,268.4055,22464.0
2023-08-29 10:15:00,276.53,277.16,276.34,276.37,14258.0,268.4832,269.0949,268.2987,268.3279,14258.0
2023-08-29 10:20:00,276.36,276.86,276.25,276.79,15614.0,268.3182,268.8036,268.2114,268.7357,15614.0
2023-08-29 10:25:00,276.79,276.95,276.65,276.78,12374.0,268.7357,268.891,268.5997,268.7259,12374.0
2023-08-29 10:30:00,276.78,277.46,276.78,277.26,17597.0,268.7259,269.3862,268.7259,269.192,17597.0
2023-08-29 10:35:00,277.2,277.23,276.25,276.25,12409.0,269.1337,269.1628,268.2114,268.2114,12409.0
2023-08-29 10:40:00,276.24,276.53,276.23,276.35,25133.0,268.2017,268.4832,268.1919,268.3085,25133.0
2023-08-29 10:45:00,276.27,276.93,276.07,276.93,18035.0,268.2308,268.8716,268.0366,268.8716,18035.0
2023-08-29 10:50:00,276.95,277.6,276.95,277.33,11964.0,268.891,269.5221,268.891,269.2599,11964.0
2023-08-29 10:55:00,277.33,277.48,277.05,277.37,12930.0,269.2599,269.4056,268.9881,269.2988,12930.0
2023-08-29 11:00:00,277.37,277.57,277.23,277.43,17711.0,269.2988,269.493,269.1628,269.357,17711.0
2023-08-29 11:05:00,277.36,277.79,277.28,277.78,16086.0,269.2891,269.7066,269.2114,269.6968,16086.0
2023-08-29 11:10:00,277.81,278.08,277.71,277.77,12109.0,269.726,269.9881,269.6289,269.6871,12109.0
2023-08-29 11:15:00,277.77,278.08,277.73,277.98,5291.0,269.6871,269.9881,269.6483,269.891,5291.0
2023-08-29 11:20:00,277.97,278.42,277.97,278.3,7512.0,269.8813,270.3182,269.8813,270.2017,7512.0
2023-08-29 11:25:00,278.16,278.32,278.02,278.17,5595.0,270.0658,270.2211,269.9299,270.0755,5595.0
2023-08-29 11:30:00,278.23,278.63,278.15,278.5,15905.0,270.1338,270.5221,270.0561,270.3959,15905.0
2023-08-29 11:35:00,278.62,278.9,278.59,278.89,7951.0,270.5124,270.7843,270.4833,270.7745,7951.0
2023-08-29 11:40:00,278.9,279.32,278.89,279.18,17193.0,270.7843,271.192,270.7745,271.0561,17193.0
2023-08-29 11:45:00,279.2,279.23,278.9,278.91,11341.0,271.0755,271.1047,270.7843,270.794,11341.0
2023-08-29 11:50:00,279.05,279.1,278.77,278.81,4944.0,270.9299,270.9784,270.658,270.6969,4944.0
2023-08-29 11:55:00,278.78,278.83,278.49,278.8,3410.0,270.6677,270.7163,270.3862,270.6872,3410.0
2023-08-29 12:00:00,278.78,279.09,278.71,279.02,5350.0,270.6677,270.9687,270.5998,270.9008,5350.0
2023-08-29 12:05:00,279.09,279.13,278.91,279.04,5787.0,270.9687,271.0076,270.794,270.9202,5787.0
2023-08-29 12:10:00,278.97,279.17,278.88,279.04,5347.0,270.8522,271.0464,270.7648,270.9202,5347.0
2023-08-29 12:15:00,279.07,279.23,279.01,279.15,6202.0,270.9493,271.1047,270.8911,271.027,6202.0
2023-08-29 12:20:00,279.15,279.36,279.07,279.35,8517.0,271.027,271.2309,270.9493,271.2212,8517.0
2023-08-29 12:25:00,279.34,279.38,279.06,279.18,14134.0,271.2115,271.2503,270.9396,271.0561,14134.0
2023-08-29 12:30:00,279.18,279.43,278.92,279.23,12963.0,271.0561,271.2988,270.8037,271.1047,12963.0
2023-08-29 12:35:00,279.22,279.36,279.05,279.11,11771.0,271.0949,271.2309,270.9299,270.9881,11771.0
2023-08-29 12:40:00,279.12,279.12,278.8,278.94,7574.0,270.9979,270.9979,270.6872,270.8231,7574.0
2023-08-29 12:45:00,278.94,278.99,278.5,278.6,8095.0,270.8231,270.8716,270.3959,270.493,8095.0
2023-08-29 12:50:00,278.6,278.7,278.45,278.7,4375.0,270.493,270.5901,270.3473,270.5901,4375.0
2023-08-29 12:55:00,278.88,278.96,278.67,278.96,5926.0,270.7648,270.8425,270.5609,270.8425,5926.0
2023-08-29 13:00:00,278.86,279.22,278.85,279.22,6134.0,270.7454,271.0949,270.7357,271.0949,6134.0
2023-08-29 13:05:00,279.23,279.45,279.22,279.4,6227.0,271.1047,271.3182,271.0949,271.2697,6227.0
2023-08-29 13:10:00,279.45,279.45,279.11,279.31,10370.0,271.3182,271.3182,270.9881,271.1823,10370.0
2023-08-29 13:15:00,279.31,279.38,279.22,279.34,3762.0,271.1823,271.2503,271.0949,271.2115,3762.0
2023-08-29 13:20:00,279.38,279.57,279.34,279.56,3847.0,271.2503,271.4348,271.2115,271.425,3847.0
2023-08-29 13:25:00,279.59,279.6,279.22,279.39,4639.0,271.4542,271.4639,271.0949,271.26,4639.0
2023-08-29 13:30:00,279.45,279.48,279.34,279.34,7362.0,271.3182,271.3474,271.2115,271.2115,7362.0
2023-08-29 13:35:00,279.38,279.69,279.33,279.66,4446.0,271.2503,271.5513,271.2017,271.5221,4446.0
2023-08-29 13:40:00,279.64,279.64,279.4,279.44,4914.0,271.5027,271.5027,271.2697,271.3085,4914.0
2023-08-29 13:45:00,279.42,279.47,279.17,279.17,3063.0,271.2891,271.3377,271.0464,271.0464,3063.0
2023-08-29 13:50:00,279.16,279.16,278.81,278.9,16572.0,271.0367,271.0367,270.6969,270.7843,16572.0
2023-08-29 13:55:00,278.87,278.91,278.6,278.84,4446.0,270.7551,270.794,270.493,270.726,4446.0
2023-08-29 14:00:00,278.92,279.04,278.72,278.81,4112.0,270.8037,270.9202,270.6095,270.6969,4112.0
2023-08-29 14:05:00,278.81,278.99,278.78,278.99,1617.0,270.6969,270.8716,270.6677,270.8716,1617.0
2023-08-29 14:10:00,278.89,279.09,278.84,279.04,10801.0,270.7745,270.9687,270.726,270.9202,10801.0
2023-08-29 14:15:00,279.04,279.25,278.98,279.25,16303.0,270.9202,271.1241,270.8619,271.1241,16303.0
2023-08-29 14:20:00,279.25,279.52,279.19,279.27,7490.0,271.1241,271.3862,271.0658,271.1435,7490.0
2023-08-29 14:25:00,279.24,279.24,278.94,279.15,5736.0,271.1144,271.1144,270.8231,271.027,5736.0
2023-08-29 14:30:00,279.23,279.36,279.14,279.36,6057.0,271.1047,271.2309,271.0173,271.2309,6057.0
2023-08-29 14:35:00,279.37,279.4,279.01,279.01,3449.0,271.2406,271.2697,270.8911,270.8911,3449.0
2023-08-29 14:40:00,278.98,279.38,278.98,279.38,3165.0,270.8619,271.2503,270.8619,271.2503,3165.0
2023-08-29 14:45:00,279.42,279.45,279.13,279.19,3814.0,271.2891,271.3182,271.0076,271.0658,3814.0
2023-08-29 14:50:00,279.25,279.38,279.17,279.17,9573.0,271.1241,271.2503,271.0464,271.0464,9573.0
2023-08-29 14:55:00,279.24,279.25,278.97,279.11,5959.0,271.1144,271.1241,270.8522,270.9881,5959.0
2023-08-29 15:00:00,279.06,279.14,278.82,279.11,6593.0,270.9396,271.0173,270.7066,270.9881,6593.0
2023-08-29 15:05:00,279.15,279.16,278.93,279.06,4023.0,271.027,271.0367,270.8134,270.9396,4023.0
2023-08-29 15:10:00,278.97,279.25,278.93,279.23,4729.0,270.8522,271.1241,270.8134,271.1047,4729.0
2023-08-29 15:15:00,279.26,279.51,279.23,279.51,5008.0,271.1338,271.3765,271.1047,271.3765,5008.0
2023-08-29 15:20:00,279.53,279.79,279.47,279.79,8156.0,271.3959,271.6484,271.3377,271.6484,8156.0
2023-08-29 15:25:00,279.83,280.13,279.8,280.06,37800.0,271.6872,271.9785,271.6581,271.9105,37800.0
2023-08-29 15:30:00,279.98,279.98,279.64,279.65,18437.0,271.8328,271.8328,271.5027,271.5124,18437.0
2023-08-29 15:35:00,279.61,279.78,279.55,279.56,15094.0,271.4736,271.6386,271.4153,271.425,15094.0
2023-08-29 15:40:00,279.6,279.75,279.51,279.65,19641.0,271.4639,271.6095,271.3765,271.5124,19641.0
2023-08-29 15:45:00,279.64,279.8,279.55,279.64,19312.0,271.5027,271.6581,271.4153,271.5027,19312.0
2023-08-29 15:50:00,279.69,279.94,279.53,279.76,42705.0,271.5513,271.794,271.3959,271.6192,42705.0
2023-08-29 15:55:00,279.71,280.12,279.64,280.1,104398.0,271.5707,271.9688,271.5027,271.9493,104398.0
2023-08-30 09:30:00,280.03,281.49,279.81,281.11,42274.0,271.8814,273.2989,271.6678,272.9299,42274.0
2023-08-30 09:35:00,281.11,282.11,281.05,281.92,13246.0,272.9299,273.9008,272.8717,273.7164,13246.0
2023-08-30 09:40:00,281.91,282.0,280.95,281.04,13263.0,273.7067,273.794,272.7746,272.862,13263.0
2023-08-30 09:45:00,281.04,282.48,280.85,282.17,18394.0,272.862,274.2601,272.6775,273.9591,18394.0
2023-08-30 09:50:00,282.17,283.23,282.17,283.04,27252.0,273.9591,274.9883,273.9591,274.8038,27252.0
2023-08-30 09:55:00,283.16,283.81,282.83,283.57,19563.0,274.9203,275.5514,274.5999,275.3184,19563.0
2023-08-30 10:00:00,283.59,283.59,282.77,282.92,25600.0,275.3378,275.3378,274.5416,274.6873,25600.0
2023-08-30 10:05:00,283.02,283.12,282.74,282.86,8436.0,274.7844,274.8815,274.5125,274.629,8436.0
2023-08-30 10:10:00,282.74,282.74,282.15,282.27,11696.0,274.5125,274.5125,273.9397,274.0562,11696.0
2023-08-30 10:15:00,282.4,282.59,281.5,281.5,9354.0,274.1824,274.3669,273.3086,273.3086,9354.0
2023-08-30 10:20:00,281.41,281.41,281.0,281.19,8881.0,273.2212,273.2212,272.8231,273.0076,8881.0
2023-08-30 10:25:00,281.07,281.09,280.47,280.89,10749.0,272.8911,272.9105,272.3086,272.7163,10749.0
2023-08-30 10:30:00,280.81,281.98,280.81,281.98,10749.0,272.6387,273.7746,272.6387,273.7746,10749.0
2023-08-30 10:35:00,281.99,282.0,281.37,281.65,9536.0,273.7843,273.794,273.1824,273.4542,9536.0
2023-08-30 10:40:00,281.64,281.65,281.2,281.47,6726.0,273.4445,273.4542,273.0173,273.2795,6726.0
2023-08-30 10:45:00,281.53,281.63,281.06,281.35,6802.0,273.3377,273.4348,272.8814,273.163,6802.0
2023-08-30 10:50:00,281.35,281.48,281.15,281.48,4024.0,273.163,273.2892,272.9688,273.2892,4024.0
2023-08-30 10:55:00,281.48,281.59,281.11,281.12,4852.0,273.2892,273.396,272.9299,272.9397,4852.0
2023-08-30 11:00:00,281.25,281.3,280.98,281.08,3061.0,273.0659,273.1144,272.8037,272.9008,3061.0
2023-08-30 11:05:00,281.1,281.62,281.1,281.62,2574.0,272.9202,273.4251,272.9202,273.4251,2574.0
2023-08-30 11:10:00,281.6,281.89,281.49,281.76,6374.0,273.4057,273.6872,273.2989,273.561,6374.0
2023-08-30 11:15:00,281.7,281.76,281.49,281.49,3047.0,273.5028,273.561,273.2989,273.2989,3047.0
2023-08-30 11:20:00,281.56,281.64,281.38,281.6,5121.0,273.3669,273.4445,273.1921,273.4057,5121.0
2023-08-30 11:25:00,281.57,281.74,281.5,281.59,2858.0,273.3766,273.5416,273.3086,273.396,2858.0
2023-08-30 11:30:00,281.6,281.75,281.54,281.75,1807.0,273.4057,273.5513,273.3474,273.5513,1807.0
2023-08-30 11:35:00,281.76,281.95,281.67,281.87,3951.0,273.561,273.7455,273.4736,273.6678,3951.0
2023-08-30 11:40:00,281.88,282.17,281.8,282.17,4891.0,273.6775,273.9591,273.5999,273.9591,4891.0
2023-08-30 11:45:00,282.1,282.17,282.0,282.12,6200.0,273.8911,273.9591,273.794,273.9106,6200.0
2023-08-30 11:50:00,282.12,282.14,281.86,281.92,6724.0,273.9106,273.93,273.6581,273.7164,6724.0
2023-08-30 11:55:00,281.86,282.08,281.86,282.05,4121.0,273.6581,273.8717,273.6581,273.8426,4121.0
2023-08-30 12:00:00,282.02,282.02,281.56,281.82,3391.0,273.8135,273.8135,273.3669,273.6193,3391.0
2023-08-30 12:05:00,281.78,281.78,281.5,281.52,3896.0,273.5804,273.5804,273.3086,273.328,3896.0
2023-08-30 12:10:00,281.53,281.89,281.41,281.87,6636.0,273.3377,273.6872,273.2212,273.6678,6636.0
2023-08-30 12:15:00,281.86,282.11,281.81,281.89,8270.0,273.6581,273.9008,273.6096,273.6872,8270.0
2023-08-30 12:20:00,281.96,282.02,281.69,281.85,4657.0,273.7552,273.8135,273.4931,273.6484,4657.0
2023-08-30 12:25:00,281.88,282.04,281.74,281.92,5058.0,273.6775,273.8329,273.5416,273.7164,5058.0
2023-08-30 12:30:00,281.94,282.27,281.93,282.15,7090.0,273.7358,274.0562,273.7261,273.9397,7090.0
2023-08-30 12:35:00,282.19,282.32,281.7,281.76,6762.0,273.9785,274.1047,273.5028,273.561,6762.0
2023-08-30 12:40:00,281.8,282.16,281.79,282.06,4062.0,273.5999,273.9494,273.5902,273.8523,4062.0
2023-08-30 12:45:00,282.06,282.34,282.06,282.24,4345.0,273.8523,274.1242,273.8523,274.0271,4345.0
2023-08-30 12:50:00,282.17,282.4,282.16,282.23,6091.0,273.9591,274.1824,273.9494,274.0174,6091.0
2023-08-30 12:55:00,282.34,282.6,282.28,282.41,7957.0,274.1242,274.3766,274.0659,274.1921,7957.0
2023-08-30 13:00:00,282.43,282.78,282.26,282.44,16880.0,274.2115,274.5513,274.0465,274.2212,16880.0
2023-08-30 13:05:00,282.37,282.53,282.25,282.3,3382.0,274.1533,274.3086,274.0368,274.0853,3382.0
2023-08-30 13:10:00,282.4,282.44,282.32,282.34,3059.0,274.1824,274.2212,274.1047,274.1242,3059.0
2023-08-30 13:15:00,282.32,282.41,282.29,282.4,3748.0,274.1047,274.1921,274.0756,274.1824,3748.0
2023-08-30 13:20:00,282.28,282.36,282.11,282.11,1924.0,274.0659,274.1436,273.9008,273.9008,1924.0
2023-08-30 13:25:00,282.1,282.26,282.0,282.0,3409.0,273.8911,274.0465,273.794,273.794,3409.0
2023-08-30 13:30:00,281.98,282.23,281.98,282.13,2520.0,273.7746,274.0174,273.7746,273.9203,2520.0
2023-08-30 13:35:00,282.07,282.07,281.87,281.87,4689.0,273.862,273.862,273.6678,273.6678,4689.0
2023-08-30 13:40:00,281.94,282.02,281.89,281.89,3333.0,273.7358,273.8135,273.6872,273.6872,3333.0
2023-08-30 13:45:00,281.9,281.94,281.68,281.75,7861.0,273.697,273.7358,273.4834,273.5513,7861.0
2023-08-30 13:50:00,281.77,281.77,281.49,281.65,2965.0,273.5707,273.5707,273.2989,273.4542,2965.0
2023-08-30 13:55:00,281.63,281.74,281.36,281.68,3165.0,273.4348,273.5416,273.1727,273.4834,3165.0
2023-08-30 14:00:00,281.67,281.77,281.47,281.48,3536.0,273.4736,273.5707,273.2795,273.2892,3536.0
2023-08-30 14:05:00,281.48,281.52,281.28,281.45,6948.0,273.2892,273.328,273.095,273.2601,6948.0
2023-08-30 14:10:00,281.38,281.77,281.32,281.77,3865.0,273.1921,273.5707,273.1338,273.5707,3865.0
2023-08-30 14:15:00,281.82,282.02,281.53,281.62,5377.0,273.6193,273.8135,273.3377,273.4251,5377.0
2023-08-30 14:20:00,281.62,281.78,281.62,281.71,4405.0,273.4251,273.5804,273.4251,273.5125,4405.0
2023-08-30 14:25:00,281.68,281.72,281.44,281.54,6112.0,273.4834,273.5222,273.2503,273.3474,6112.0
2023-08-30 14:30:00,281.57,281.82,281.56,281.74,3315.0,273.3766,273.6193,273.3669,273.5416,3315.0
2023-08-30 14:35:00,281.79,282.14,281.78,281.91,3469.0,273.5902,273.93,273.5804,273.7067,3469.0
2023-08-30 14:40:00,281.94,282.27,281.94,282.18,4635.0,273.7358,274.0562,273.7358,273.9688,4635.0
2023-08-30 14:45:00,282.21,282.37,282.11,282.15,5240.0,273.9979,274.1533,273.9008,273.9397,5240.0
2023-08-30 14:50:00,282.15,282.27,282.01,282.01,3073.0,273.9397,274.0562,273.8038,273.8038,3073.0
2023-08-30 14:55:00,282.05,282.26,282.0,282.24,4984.0,273.8426,274.0465,273.794,274.0271,4984.0
2023-08-30 15:00:00,282.28,282.8,282.2,282.76,17937.0,274.0659,274.5708,273.9882,274.5319,17937.0
2023-08-30 15:05:00,282.76,282.77,282.5,282.51,7324.0,274.5319,274.5416,274.2795,274.2892,7324.0
2023-08-30 15:10:00,282.49,282.54,282.33,282.45,5841.0,274.2698,274.3183,274.1144,274.231,5841.0
2023-08-30 15:15:00,282.34,282.35,282.05,282.05,5113.0,274.1242,274.1339,273.8426,273.8426,5113.0
2023-08-30 15:20:00,282.06,282.12,281.93,282.05,6516.0,273.8523,273.9106,273.7261,273.8426,6516.0
2023-08-30 15:25:00,281.99,282.2,281.93,282.18,6083.0,273.7843,273.9882,273.7261,273.9688,6083.0
2023-08-30 15:30:00,282.1,282.18,281.99,282.07,12412.0,273.8911,273.9688,273.7843,273.862,12412.0
2023-08-30 15:35:00,282.09,282.19,282.01,282.01,6597.0,273.8814,273.9785,273.8038,273.8038,6597.0
2023-08-30 15:40:00,282.01,282.34,281.97,282.21,11403.0,273.8038,274.1242,273.7649,273.9979,11403.0
2023-08-30 15:45:00,282.22,282.48,282.14,282.14,17270.0,274.0076,274.2601,273.93,273.93,17270.0
2023-08-30 15:50:00,282.04,282.27,281.97,282.24,26685.0,273.8329,274.0562,273.7649,274.0271,26685.0
2023-08-30 15:55:00,282.27,282.5,282.11,282.36,76614.0,274.0562,274.2795,273.9008,274.1436,76614.0
2023-08-31 09:30:00,283.64,284.81,283.24,284.54,68815.0,275.3863,276.5223,274.998,276.2601,68815.0
2023-08-31 09:35:00,284.6,284.74,283.0,283.0,19285.0,276.3184,276.4543,274.7649,274.7649,19285.0
2023-08-31 09:40:00,282.91,283.18,282.62,282.96,20865.0,274.6776,274.9397,274.396,274.7261,20865.0
2023-08-31 09:45:00,282.73,283.21,282.09,282.91,25116.0,274.5028,274.9688,273.8814,274.6776,25116.0
2023-08-31 09:50:00,282.92,283.39,282.89,283.12,14659.0,274.6873,275.1436,274.6581,274.8815,14659.0
2023-08-31 09:55:00,283.19,283.22,282.65,282.88,22759.0,274.9494,274.9785,274.4251,274.6484,22759.0
2023-08-31 10:00:00,282.82,282.93,282.11,282.49,15069.0,274.5902,274.697,273.9008,274.2698,15069.0
2023-08-31 10:05:00,282.44,282.57,282.05,282.31,12941.0,274.2212,274.3475,273.8426,274.095,12941.0
2023-08-31 10:10:00,282.42,282.6,281.78,282.03,9829.0,274.2018,274.3766,273.5804,273.8232,9829.0
2023-08-31 10:15:00,281.89,281.89,281.41,281.41,9909.0,273.6872,273.6872,273.2212,273.2212,9909.0
2023-08-31 10:20:00,281.48,282.25,281.32,282.14,23077.0,273.2892,274.0368,273.1338,273.93,23077.0
2023-08-31 10:25:00,282.2,282.65,282.07,282.23,9469.0,273.9882,274.4251,273.862,274.0174,9469.0
2023-08-31 10:30:00,282.23,282.4,281.77,282.4,19627.0,274.0174,274.1824,273.5707,274.1824,19627.0
2023-08-31 10:35:00,282.3,282.54,281.99,282.21,10571.0,274.0853,274.3183,273.7843,273.9979,10571.0
2023-08-31 10:40:00,282.19,282.81,282.14,282.81,14802.0,273.9785,274.5805,273.93,274.5805,14802.0
2023-08-31 10:45:00,282.69,283.87,282.69,283.86,13867.0,274.464,275.6096,274.464,275.5999,13867.0
2023-08-31 10:50:00,283.77,283.84,282.78,282.81,20037.0,275.5125,275.5805,274.5513,274.5805,20037.0
2023-08-31 10:55:00,282.79,283.4,282.77,283.4,19905.0,274.5611,275.1533,274.5416,275.1533,19905.0
2023-08-31 11:00:00,283.38,283.6,282.77,282.77,7645.0,275.1339,275.3475,274.5416,274.5416,7645.0
2023-08-31 11:05:00,282.73,283.21,282.5,283.21,12149.0,274.5028,274.9688,274.2795,274.9688,12149.0
2023-08-31 11:10:00,283.15,283.31,282.77,282.83,5534.0,274.9106,275.0659,274.5416,274.5999,5534.0
2023-08-31 11:15:00,282.89,282.92,282.61,282.75,10449.0,274.6581,274.6873,274.3863,274.5222,10449.0
2023-08-31 11:20:00,282.85,283.07,282.73,283.07,7663.0,274.6193,274.8329,274.5028,274.8329,7663.0
2023-08-31 11:25:00,283.11,283.34,283.05,283.3,15255.0,274.8717,275.0951,274.8135,275.0562,15255.0
2023-08-31 11:30:00,283.37,283.49,282.9,282.93,13354.0,275.1242,275.2407,274.6679,274.697,13354.0
2023-08-31 11:35:00,282.97,283.26,282.76,283.21,7631.0,274.7358,275.0174,274.5319,274.9688,7631.0
2023-08-31 11:40:00,283.15,283.38,282.82,282.89,11158.0,274.9106,275.1339,274.5902,274.6581,11158.0
2023-08-31 11:45:00,282.81,283.08,282.7,282.97,6239.0,274.5805,274.8426,274.4737,274.7358,6239.0
2023-08-31 11:50:00,282.97,283.07,282.88,282.97,5653.0,274.7358,274.8329,274.6484,274.7358,5653.0
2023-08-31 11:55:00,282.96,283.0,282.74,283.0,6322.0,274.7261,274.7649,274.5125,274.7649,6322.0
2023-08-31 12:00:00,283.04,283.04,282.75,282.88,7541.0,274.8038,274.8038,274.5222,274.6484,7541.0
2023-08-31 12:05:00,282.85,283.14,282.84,283.14,10129.0,274.6193,274.9009,274.6096,274.9009,10129.0
2023-08-31 12:10:00,283.19,283.21,282.82,283.12,22502.0,274.9494,274.9688,274.5902,274.8815,22502.0
2023-08-31 12:15:00,283.05,283.05,282.61,282.72,13072.0,274.8135,274.8135,274.3863,274.4931,13072.0
2023-08-31 12:20:00,282.75,282.8,282.35,282.62,14461.0,274.5222,274.5708,274.1339,274.396,14461.0
2023-08-31 12:25:00,282.65,282.82,282.43,282.79,10010.0,274.4251,274.5902,274.2115,274.5611,10010.0
2023-08-31 12:30:00,282.78,283.05,282.66,282.8,34333.0,274.5513,274.8135,274.4348,274.5708,34333.0
2023-08-31 12:35:00,282.73,282.9,282.19,282.4,7580.0,274.5028,274.6679,273.9785,274.1824,7580.0
2023-08-31 12:40:00,282.23,282.3,281.94,281.94,8616.0,274.0174,274.0853,273.7358,273.7358,8616.0
2023-08-31 12:45:00,281.88,281.88,281.42,281.48,8529.0,273.6775,273.6775,273.2309,273.2892,8529.0
2023-08-31 12:50:00,281.43,281.64,281.43,281.63,8651.0,273.2406,273.4445,273.2406,273.4348,8651.0
2023-08-31 12:55:00,281.66,281.98,281.64,281.98,11637.0,273.4639,273.7746,273.4445,273.7746,11637.0
2023-08-31 13:00:00,281.98,282.35,281.91,282.32,7164.0,273.7746,274.1339,273.7067,274.1047,7164.0
2023-08-31 13:05:00,282.23,282.9,282.23,282.9,10148.0,274.0174,274.6679,274.0174,274.6679,10148.0
2023-08-31 13:10:00,282.89,282.9,282.57,282.68,9052.0,274.6581,274.6679,274.3475,274.4543,9052.0
2023-08-31 13:15:00,282.65,282.82,282.65,282.72,5062.0,274.4251,274.5902,274.4251,274.4931,5062.0
2023-08-31 13:20:00,282.69,282.91,282.65,282.85,6330.0,274.464,274.6776,274.4251,274.6193,6330.0
2023-08-31 13:25:00,282.9,282.96,282.14,282.28,11395.0,274.6679,274.7261,273.93,274.0659,11395.0
2023-08-31 13:30:00,282.32,282.39,282.18,282.32,10333.0,274.1047,274.1727,273.9688,274.1047,10333.0
2023-08-31 13:35:00,282.25,282.29,281.94,282.09,6064.0,274.0368,274.0756,273.7358,273.8814,6064.0
2023-08-31 13:40:00,282.13,282.38,282.05,282.34,7353.0,273.9203,274.163,273.8426,274.1242,7353.0
2023-08-31 13:45:00,282.3,282.39,282.23,282.32,7593.0,274.0853,274.1727,274.0174,274.1047,7593.0
2023-08-31 13:50:00,282.36,282.55,282.27,282.37,8282.0,274.1436,274.328,274.0562,274.1533,8282.0
2023-08-31 13:55:00,282.37,282.42,282.23,282.37,5760.0,274.1533,274.2018,274.0174,274.1533,5760.0
2023-08-31 14:00:00,282.4,282.69,282.38,282.4,8603.0,274.1824,274.464,274.163,274.1824,8603.0
2023-08-31 14:05:00,282.4,282.59,282.37,282.38,7388.0,274.1824,274.3669,274.1533,274.163,7388.0
2023-08-31 14:10:00,282.35,282.74,282.32,282.7,9952.0,274.1339,274.5125,274.1047,274.4737,9952.0
2023-08-31 14:15:00,282.72,283.03,282.72,282.8,19449.0,274.4931,274.7941,274.4931,274.5708,19449.0
2023-08-31 14:20:00,282.8,282.85,282.14,282.49,7567.0,274.5708,274.6193,273.93,274.2698,7567.0
2023-08-31 14:25:00,282.49,282.55,282.26,282.37,5540.0,274.2698,274.328,274.0465,274.1533,5540.0
2023-08-31 14:30:00,282.38,282.38,282.21,282.25,3657.0,274.163,274.163,273.9979,274.0368,3657.0
2023-08-31 14:35:00,282.28,282.28,281.86,281.87,5946.0,274.0659,274.0659,273.6581,273.6678,5946.0
2023-08-31 14:40:00,281.92,281.96,281.25,281.28,9924.0,273.7164,273.7552,273.0659,273.095,9924.0
2023-08-31 14:45:00,281.21,281.44,281.21,281.23,8993.0,273.027,273.2503,273.027,273.0465,8993.0
2023-08-31 14:50:00,281.23,281.37,281.06,281.28,7465.0,273.0465,273.1824,272.8814,273.095,7465.0
2023-08-31 14:55:00,281.34,281.34,281.13,281.21,26125.0,273.1533,273.1533,272.9494,273.027,26125.0
2023-08-31 15:00:00,281.2,281.31,280.9,280.98,19459.0,273.0173,273.1241,272.7261,272.8037,19459.0
2023-08-31 15:05:00,280.98,281.43,280.84,281.24,23948.0,272.8037,273.2406,272.6678,273.0562,23948.0
2023-08-31 15:10:00,281.3,281.72,281.22,281.7,9674.0,273.1144,273.5222,273.0367,273.5028,9674.0
2023-08-31 15:15:00,281.68,281.73,281.44,281.61,8185.0,273.4834,273.5319,273.2503,273.4154,8185.0
2023-08-31 15:20:00,281.61,281.78,281.35,281.35,5475.0,273.4154,273.5804,273.163,273.163,5475.0
2023-08-31 15:25:00,281.35,281.61,281.3,281.39,14972.0,273.163,273.4154,273.1144,273.2018,14972.0
2023-08-31 15:30:00,281.42,281.62,281.25,281.29,12893.0,273.2309,273.4251,273.0659,273.1047,12893.0
2023-08-31 15:35:00,281.26,281.28,281.07,281.2,26498.0,273.0756,273.095,272.8911,273.0173,26498.0
2023-08-31 15:40:00,281.19,281.66,281.19,281.62,16299.0,273.0076,273.4639,273.0076,273.4251,16299.0
2023-08-31 15:45:00,281.58,281.68,281.41,281.41,23975.0,273.3863,273.4834,273.2212,273.2212,23975.0
2023-08-31 15:50:00,281.38,281.8,281.34,281.6,42367.0,273.1921,273.5999,273.1533,273.4057,42367.0
2023-08-31 15:55:00,281.61,281.68,280.91,281.14,158716.0,273.4154,273.4834,272.7358,272.9591,158716.0
2023-09-01 09:30:00,284.8,286.16,284.78,286.02,87565.0,276.5126,277.833,276.4932,277.6971,87565.0
2023-09-01 09:35:00,286.02,286.44,283.65,285.73,75970.0,277.6971,278.1048,275.396,277.4155,75970.0
2023-09-01 09:40:00,285.79,286.81,285.42,286.7,34791.0,277.4738,278.4641,277.1145,278.3573,34791.0
2023-09-01 09:45:00,286.8,286.8,285.41,285.89,42614.0,278.4544,278.4544,277.1048,277.5709,42614.0
2023-09-01 09:50:00,285.82,286.38,285.32,286.25,22911.0,277.5029,278.0466,277.0174,277.9204,22911.0
2023-09-01 09:55:00,286.19,287.07,286.19,286.9,37189.0,277.8621,278.7165,277.8621,278.5515,37189.0
2023-09-01 10:00:00,286.98,286.99,285.83,285.91,27416.0,278.6291,278.6388,277.5126,277.5903,27416.0
2023-09-01 10:05:00,285.91,285.98,284.93,285.25,22884.0,277.5903,277.6582,276.6388,276.9495,22884.0
2023-09-01 10:10:00,285.09,286.04,285.05,285.65,29035.0,276.7941,277.7165,276.7553,277.3378,29035.0
2023-09-01 10:15:00,285.65,286.1,285.64,286.1,8681.0,277.3378,277.7747,277.3281,277.7747,8681.0
2023-09-01 10:20:00,286.09,286.2,285.87,285.89,16797.0,277.765,277.8718,277.5514,277.5709,16797.0
2023-09-01 10:25:00,285.98,285.98,285.43,285.84,17559.0,277.6582,277.6582,277.1242,277.5223,17559.0
2023-09-01 10:30:00,285.87,285.93,285.07,285.42,11586.0,277.5514,277.6097,276.7747,277.1145,11586.0
2023-09-01 10:35:00,285.41,285.81,285.34,285.73,23472.0,277.1048,277.4932,277.0369,277.4155,23472.0
2023-09-01 10:40:00,285.75,285.97,285.56,285.76,26557.0,277.4349,277.6485,277.2505,277.4446,26557.0
2023-09-01 10:45:00,285.83,285.9,285.22,285.28,20343.0,277.5126,277.5806,276.9203,276.9786,20343.0
2023-09-01 10:50:00,285.19,285.34,284.95,285.01,10360.0,276.8912,277.0369,276.6582,276.7165,10360.0
2023-09-01 10:55:00,284.98,285.31,284.79,285.24,44459.0,276.6873,277.0077,276.5029,276.9398,44459.0
2023-09-01 11:00:00,285.21,285.82,285.21,285.46,20453.0,276.9106,277.5029,276.9106,277.1534,20453.0
2023-09-01 11:05:00,285.46,285.69,285.2,285.25,11780.0,277.1534,277.3767,276.9009,276.9495,11780.0
2023-09-01 11:10:00,285.2,285.55,285.02,285.31,28000.0,276.9009,277.2407,276.7262,277.0077,28000.0
2023-09-01 11:15:00,285.25,285.92,285.25,285.84,6927.0,276.9495,277.6,276.9495,277.5223,6927.0
2023-09-01 11:20:00,285.78,285.94,285.62,285.69,6669.0,277.4641,277.6194,277.3087,277.3767,6669.0
2023-09-01 11:25:00,285.75,285.81,285.31,285.31,22404.0,277.4349,277.4932,277.0077,277.0077,22404.0
2023-09-01 11:30:00,285.43,285.43,285.11,285.2,5141.0,277.1242,277.1242,276.8135,276.9009,5141.0
2023-09-01 11:35:00,285.17,285.42,285.17,285.22,4688.0,276.8718,277.1145,276.8718,276.9203,4688.0
2023-09-01 11:40:00,285.31,285.4,285.21,285.4,5031.0,277.0077,277.0951,276.9106,277.0951,5031.0
2023-09-01 11:45:00,285.35,285.35,284.63,284.64,12358.0,277.0466,277.0466,276.3475,276.3572,12358.0
2023-09-01 11:50:00,284.6,284.84,284.41,284.78,16388.0,276.3184,276.5514,276.1339,276.4932,16388.0
2023-09-01 11:55:00,284.85,285.11,284.84,285.1,6084.0,276.5611,276.8135,276.5514,276.8038,6084.0
2023-09-01 12:00:00,285.04,285.17,285.01,285.03,3426.0,276.7456,276.8718,276.7165,276.7359,3426.0
2023-09-01 12:05:00,285.0,285.44,285.0,285.43,5420.0,276.7067,277.1339,276.7067,277.1242,5420.0
2023-09-01 12:10:00,285.32,285.32,285.1,285.16,7316.0,277.0174,277.0174,276.8038,276.8621,7316.0
2023-09-01 12:15:00,285.21,285.37,285.16,285.22,4034.0,276.9106,277.066,276.8621,276.9203,4034.0
2023-09-01 12:20:00,285.24,285.39,285.1,285.16,4596.0,276.9398,277.0854,276.8038,276.8621,4596.0
2023-09-01 12:25:00,285.16,285.66,285.13,285.66,11160.0,276.8621,277.3475,276.833,277.3475,11160.0
2023-09-01 12:30:00,285.61,285.81,285.61,285.68,7871.0,277.299,277.4932,277.299,277.367,7871.0
2023-09-01 12:35:00,285.69,285.69,285.18,285.2,4097.0,277.3767,277.3767,276.8815,276.9009,4097.0
2023-09-01 12:40:00,285.19,285.24,284.91,284.99,3581.0,276.8912,276.9398,276.6194,276.697,3581.0
2023-09-01 12:45:00,284.93,285.25,284.93,285.24,2643.0,276.6388,276.9495,276.6388,276.9398,2643.0
2023-09-01 12:50:00,285.31,285.52,285.24,285.24,6888.0,277.0077,277.2116,276.9398,276.9398,6888.0
2023-09-01 12:55:00,285.26,285.47,285.25,285.38,3528.0,276.9592,277.1631,276.9495,277.0757,3528.0
2023-09-01 13:00:00,285.4,285.53,285.28,285.4,3275.0,277.0951,277.2213,276.9786,277.0951,3275.0
2023-09-01 13:05:00,285.38,285.52,285.32,285.32,4203.0,277.0757,277.2116,277.0174,277.0174,4203.0
2023-09-01 13:10:00,285.39,285.39,285.08,285.12,4914.0,277.0854,277.0854,276.7844,276.8233,4914.0
2023-09-01 13:15:00,285.05,285.44,285.05,285.4,14765.0,276.7553,277.1339,276.7553,277.0951,14765.0
2023-09-01 13:20:00,285.41,285.56,285.39,285.54,6126.0,277.1048,277.2505,277.0854,277.231,6126.0
2023-09-01 13:25:00,285.49,285.49,285.03,285.03,30101.0,277.1825,277.1825,276.7359,276.7359,30101.0
2023-09-01 13:30:00,285.12,285.13,284.88,284.94,5495.0,276.8233,276.833,276.5902,276.6485,5495.0
2023-09-01 13:35:00,284.98,285.17,284.96,285.17,3469.0,276.6873,276.8718,276.6679,276.8718,3469.0
2023-09-01 13:40:00,285.18,285.23,284.94,284.94,3779.0,276.8815,276.9301,276.6485,276.6485,3779.0
2023-09-01 13:45:00,284.92,285.13,284.76,285.13,7593.0,276.6291,276.833,276.4737,276.833,7593.0
2023-09-01 13:50:00,285.16,285.37,285.01,285.3,7029.0,276.8621,277.066,276.7165,276.998,7029.0
2023-09-01 13:55:00,285.3,285.46,285.24,285.41,5398.0,276.998,277.1534,276.9398,277.1048,5398.0
2023-09-01 14:00:00,285.41,285.43,285.11,285.41,7115.0,277.1048,277.1242,276.8135,277.1048,7115.0
2023-09-01 14:05:00,285.46,285.59,285.42,285.59,3322.0,277.1534,277.2796,277.1145,277.2796,3322.0
2023-09-01 14:10:00,285.6,285.65,285.28,285.43,9198.0,277.2893,277.3378,276.9786,277.1242,9198.0
2023-09-01 14:15:00,285.41,285.44,285.01,285.07,12242.0,277.1048,277.1339,276.7165,276.7747,12242.0
2023-09-01 14:20:00,285.05,285.08,284.75,284.75,9559.0,276.7553,276.7844,276.464,276.464,9559.0
2023-09-01 14:25:00,284.71,284.83,284.13,284.78,39107.0,276.4252,276.5417,275.8621,276.4932,39107.0
2023-09-01 14:30:00,284.72,284.76,284.53,284.69,5654.0,276.4349,276.4737,276.2504,276.4058,5654.0
2023-09-01 14:35:00,284.71,284.71,284.52,284.58,5383.0,276.4252,276.4252,276.2407,276.299,5383.0
2023-09-01 14:40:00,284.6,284.78,284.58,284.62,12585.0,276.3184,276.4932,276.299,276.3378,12585.0
2023-09-01 14:45:00,284.62,284.79,284.56,284.75,41804.0,276.3378,276.5029,276.2796,276.464,41804.0
2023-09-01 14:50:00,284.79,285.03,284.79,284.94,4169.0,276.5029,276.7359,276.5029,276.6485,4169.0
2023-09-01 14:55:00,284.94,285.15,284.85,285.11,5128.0,276.6485,276.8524,276.5611,276.8135,5128.0
2023-09-01 15:00:00,285.11,285.22,285.03,285.12,3285.0,276.8135,276.9203,276.7359,276.8233,3285.0
2023-09-01 15:05:00,285.13,285.28,285.02,285.26,2324.0,276.833,276.9786,276.7262,276.9592,2324.0
2023-09-01 15:10:00,285.23,285.72,285.16,285.65,19729.0,276.9301,277.4058,276.8621,277.3378,19729.0
2023-09-01 15:15:00,285.68,285.81,285.64,285.81,16844.0,277.367,277.4932,277.3281,277.4932,16844.0
2023-09-01 15:20:00,285.77,285.92,285.74,285.92,6062.0,277.4543,277.6,277.4252,277.6,6062.0
2023-09-01 15:25:00,285.9,286.02,285.79,285.79,11194.0,277.5806,277.6971,277.4738,277.4738,11194.0
2023-09-01 15:30:00,285.74,286.09,285.63,285.87,17389.0,277.4252,277.765,277.3184,277.5514,17389.0
2023-09-01 15:35:00,285.84,285.85,285.64,285.65,12980.0,277.5223,277.532,277.3281,277.3378,12980.0
2023-09-01 15:40:00,285.67,285.86,285.65,285.74,19560.0,277.3573,277.5417,277.3378,277.4252,19560.0
2023-09-01 15:45:00,285.77,285.82,285.55,285.7,16335.0,277.4543,277.5029,277.2407,277.3864,16335.0
2023-09-01 15:50:00,285.7,286.0,285.6,286.0,43963.0,277.3864,277.6777,277.2893,277.6777,43963.0
2023-09-01 15:55:00,286.0,286.39,285.98,286.24,106542.0,277.6777,278.0563,277.6582,277.9107,106542.0
2023-09-05 09:30:00,286.34,289.41,286.33,288.78,90891.0,278.0078,280.9884,277.998,280.3768,90891.0
2023-09-05 09:35:00,288.78,288.78,286.55,286.96,33856.0,280.3768,280.3768,278.2116,278.6097,33856.0
2023-09-05 09:40:00,286.95,287.14,285.54,285.54,47660.0,278.6,278.7845,277.231,277.231,47660.0
2023-09-05 09:45:00,285.55,285.7,285.04,285.69,51559.0,277.2407,277.3864,276.7456,277.3767,51559.0
2023-09-05 09:50:00,285.69,286.07,285.23,286.02,24015.0,277.3767,277.7456,276.9301,277.6971,24015.0
2023-09-05 09:55:00,285.96,286.26,285.63,285.83,12691.0,277.6388,277.9301,277.3184,277.5126,12691.0
2023-09-05 10:00:00,285.7,285.91,284.4,284.55,36651.0,277.3864,277.5903,276.1242,276.2698,36651.0
2023-09-05 10:05:00,284.6,285.07,284.3,285.06,32294.0,276.3184,276.7747,276.0271,276.765,32294.0
2023-09-05 10:10:00,285.07,285.07,283.82,283.83,15569.0,276.7747,276.7747,275.5611,275.5708,15569.0
2023-09-05 10:15:00,283.92,284.07,283.39,283.76,36212.0,275.6582,275.8038,275.1436,275.5028,36212.0
2023-09-05 10:20:00,283.87,283.87,283.02,283.04,17549.0,275.6096,275.6096,274.7844,274.8038,17549.0
2023-09-05 10:25:00,283.22,283.5,283.15,283.23,13104.0,274.9785,275.2504,274.9106,274.9883,13104.0
2023-09-05 10:30:00,283.2,283.47,282.41,282.47,15361.0,274.9591,275.2213,274.1921,274.2504,15361.0
2023-09-05 10:35:00,282.47,282.57,281.78,282.31,13883.0,274.2504,274.3475,273.5804,274.095,13883.0
2023-09-05 10:40:00,282.31,282.81,282.15,282.81,12539.0,274.095,274.5805,273.9397,274.5805,12539.0
2023-09-05 10:45:00,282.84,283.06,282.47,283.0,15155.0,274.6096,274.8232,274.2504,274.7649,15155.0
2023-09-05 10:50:00,282.96,283.35,282.72,283.35,28029.0,274.7261,275.1048,274.4931,275.1048,28029.0
2023-09-05 10:55:00,283.39,283.54,283.17,283.24,13580.0,275.1436,275.2892,274.93,274.998,13580.0
2023-09-05 11:00:00,283.2,284.1,283.13,283.84,11850.0,274.9591,275.8329,274.8912,275.5805,11850.0
2023-09-05 11:05:00,283.91,283.99,283.67,283.81,8739.0,275.6485,275.7261,275.4155,275.5514,8739.0
2023-09-05 11:10:00,283.73,284.28,283.7,284.19,7554.0,275.4737,276.0077,275.4446,275.9203,7554.0
2023-09-05 11:15:00,284.27,284.33,283.97,284.17,10588.0,275.998,276.0562,275.7067,275.9009,10588.0
2023-09-05 11:20:00,284.21,284.62,284.2,284.44,11160.0,275.9397,276.3378,275.93,276.163,11160.0
2023-09-05 11:25:00,284.44,284.44,284.15,284.28,11877.0,276.163,276.163,275.8815,276.0077,11877.0
2023-09-05 11:30:00,284.25,284.81,284.25,284.62,5330.0,275.9786,276.5223,275.9786,276.3378,5330.0
2023-09-05 11:35:00,284.67,284.67,284.17,284.32,4178.0,276.3864,276.3864,275.9009,276.0465,4178.0
2023-09-05 11:40:00,284.3,284.92,284.3,284.5,15860.0,276.0271,276.6291,276.0271,276.2213,15860.0
2023-09-05 11:45:00,284.42,284.42,284.05,284.15,5797.0,276.1436,276.1436,275.7844,275.8815,5797.0
2023-09-05 11:50:00,284.1,284.43,283.75,283.96,16359.0,275.8329,276.1533,275.4931,275.697,16359.0
2023-09-05 11:55:00,284.03,284.52,283.96,284.52,5729.0,275.765,276.2407,275.697,276.2407,5729.0
2023-09-05 12:00:00,284.4,284.5,283.39,283.39,9201.0,276.1242,276.2213,275.1436,275.1436,9201.0
2023-09-05 12:05:00,283.41,283.49,282.95,283.11,20057.0,275.163,275.2407,274.7164,274.8717,20057.0
2023-09-05 12:10:00,283.04,283.58,282.72,283.56,13514.0,274.8038,275.3281,274.4931,275.3087,13514.0
2023-09-05 12:15:00,283.48,283.64,282.96,282.96,14530.0,275.231,275.3863,274.7261,274.7261,14530.0
2023-09-05 12:20:00,282.95,283.54,282.95,283.36,10213.0,274.7164,275.2892,274.7164,275.1145,10213.0
2023-09-05 12:25:00,283.38,284.02,283.3,283.88,14123.0,275.1339,275.7553,275.0562,275.6193,14123.0
2023-09-05 12:30:00,283.82,283.92,283.21,283.22,15790.0,275.5611,275.6582,274.9688,274.9785,15790.0
2023-09-05 12:35:00,283.21,283.24,282.85,282.96,8176.0,274.9688,274.998,274.6193,274.7261,8176.0
2023-09-05 12:40:00,283.06,283.23,283.05,283.19,3524.0,274.8232,274.9883,274.8135,274.9494,3524.0
2023-09-05 12:45:00,283.25,283.36,283.0,283.01,4785.0,275.0077,275.1145,274.7649,274.7747,4785.0
2023-09-05 12:50:00,282.87,283.07,282.71,283.07,14075.0,274.6387,274.8329,274.4834,274.8329,14075.0
2023-09-05 12:55:00,282.95,283.06,282.86,282.98,4744.0,274.7164,274.8232,274.629,274.7455,4744.0
2023-09-05 13:00:00,282.94,283.05,282.68,282.79,6279.0,274.7067,274.8135,274.4543,274.5611,6279.0
2023-09-05 13:05:00,282.72,282.85,282.48,282.49,4912.0,274.4931,274.6193,274.2601,274.2698,4912.0
2023-09-05 13:10:00,282.47,282.54,282.19,282.3,6704.0,274.2504,274.3183,273.9785,274.0853,6704.0
2023-09-05 13:15:00,282.29,282.38,282.06,282.14,8277.0,274.0756,274.163,273.8523,273.93,8277.0
2023-09-05 13:20:00,282.18,282.26,281.85,282.05,9389.0,273.9688,274.0465,273.6484,273.8426,9389.0
2023-09-05 13:25:00,282.08,282.22,281.93,282.16,3702.0,273.8717,274.0076,273.7261,273.9494,3702.0
2023-09-05 13:30:00,282.16,282.42,282.12,282.25,5328.0,273.9494,274.2018,273.9106,274.0368,5328.0
2023-09-05 13:35:00,282.24,282.43,282.16,282.2,5793.0,274.0271,274.2115,273.9494,273.9882,5793.0
2023-09-05 13:40:00,282.13,282.21,281.88,281.88,7236.0,273.9203,273.9979,273.6775,273.6775,7236.0
2023-09-05 13:45:00,281.88,282.17,281.84,282.15,6597.0,273.6775,273.9591,273.6387,273.9397,6597.0
2023-09-05 13:50:00,282.17,282.37,282.17,282.35,5267.0,273.9591,274.1533,273.9591,274.1339,5267.0
2023-09-05 13:55:00,282.37,282.45,282.03,282.13,10659.0,274.1533,274.231,273.8232,273.9203,10659.0
2023-09-05 14:00:00,282.12,282.18,281.85,281.91,7476.0,273.9106,273.9688,273.6484,273.7067,7476.0
2023-09-05 14:05:00,281.91,282.02,281.73,281.78,13375.0,273.7067,273.8135,273.5319,273.5804,13375.0
2023-09-05 14:10:00,281.84,282.02,281.7,281.97,6431.0,273.6387,273.8135,273.5028,273.7649,6431.0
2023-09-05 14:15:00,282.02,282.09,281.83,281.9,5895.0,273.8135,273.8814,273.629,273.697,5895.0
2023-09-05 14:20:00,281.87,282.29,281.81,282.29,6323.0,273.6678,274.0756,273.6096,274.0756,6323.0
2023-09-05 14:25:00,282.26,282.47,281.98,282.37,10519.0,274.0465,274.2504,273.7746,274.1533,10519.0
2023-09-05 14:30:00,282.39,282.6,282.34,282.48,12328.0,274.1727,274.3766,274.1242,274.2601,12328.0
2023-09-05 14:35:00,282.45,282.6,282.3,282.3,7018.0,274.231,274.3766,274.0853,274.0853,7018.0
2023-09-05 14:40:00,282.31,282.42,282.17,282.26,7471.0,274.095,274.2018,273.9591,274.0465,7471.0
2023-09-05 14:45:00,282.32,282.55,282.28,282.51,6904.0,274.1047,274.328,274.0659,274.2892,6904.0
2023-09-05 14:50:00,282.47,282.61,282.47,282.47,5710.0,274.2504,274.3863,274.2504,274.2504,5710.0
2023-09-05 14:55:00,282.51,282.79,282.41,282.65,19077.0,274.2892,274.5611,274.1921,274.4251,19077.0
2023-09-05 15:00:00,282.63,282.7,282.11,282.12,6434.0,274.4057,274.4737,273.9008,273.9106,6434.0
2023-09-05 15:05:00,282.16,282.16,281.88,282.01,5895.0,273.9494,273.9494,273.6775,273.8038,5895.0
2023-09-05 15:10:00,281.99,282.12,281.71,281.82,8419.0,273.7843,273.9106,273.5125,273.6193,8419.0
2023-09-05 15:15:00,281.76,281.82,281.55,281.55,8682.0,273.561,273.6193,273.3571,273.3571,8682.0
2023-09-05 15:20:00,281.6,282.0,281.6,282.0,11305.0,273.4057,273.794,273.4057,273.794,11305.0
2023-09-05 15:25:00,281.92,282.03,281.83,281.98,10532.0,273.7164,273.8232,273.629,273.7746,10532.0
2023-09-05 15:30:00,281.98,282.05,281.87,281.91,11645.0,273.7746,273.8426,273.6678,273.7067,11645.0
2023-09-05 15:35:00,281.91,282.24,281.9,282.13,16973.0,273.7067,274.0271,273.697,273.9203,16973.0
2023-09-05 15:40:00,282.13,282.2,281.87,281.94,24882.0,273.9203,273.9882,273.6678,273.7358,24882.0
2023-09-05 15:45:00,281.94,282.07,281.54,281.54,30885.0,273.7358,273.862,273.3474,273.3474,30885.0
2023-09-05 15:50:00,281.54,281.87,281.54,281.65,53726.0,273.3474,273.6678,273.3474,273.4542,53726.0
2023-09-05 15:55:00,281.65,281.69,281.38,281.66,105496.0,273.4542,273.4931,273.1921,273.4639,105496.0
2023-09-06 09:30:00,280.42,281.79,279.66,281.38,53121.0,272.26,273.5902,271.5221,273.1921,53121.0
2023-09-06 09:35:00,281.35,282.54,281.22,282.46,12847.0,273.163,274.3183,273.0367,274.2407,12847.0
2023-09-06 09:40:00,282.52,283.85,282.48,283.85,23886.0,274.2989,275.5902,274.2601,275.5902,23886.0
2023-09-06 09:45:00,283.63,284.11,282.79,283.35,13555.0,275.3766,275.8426,274.5611,275.1048,13555.0
2023-09-06 09:50:00,283.34,283.49,282.66,282.66,5477.0,275.0951,275.2407,274.4348,274.4348,5477.0
2023-09-06 09:55:00,282.77,283.45,282.46,283.36,5464.0,274.5416,275.2019,274.2407,275.1145,5464.0
2023-09-06 10:00:00,283.09,283.19,282.37,282.91,13089.0,274.8523,274.9494,274.1533,274.6776,13089.0
2023-09-06 10:05:00,282.9,284.46,282.87,284.19,14456.0,274.6679,276.1825,274.6387,275.9203,14456.0
2023-09-06 10:10:00,284.22,284.25,283.8,283.94,13511.0,275.9494,275.9786,275.5417,275.6776,13511.0
2023-09-06 10:15:00,283.97,284.47,283.92,284.15,9972.0,275.7067,276.1922,275.6582,275.8815,9972.0
2023-09-06 10:20:00,284.21,284.25,283.23,283.23,10522.0,275.9397,275.9786,274.9883,274.9883,10522.0
2023-09-06 10:25:00,283.2,283.67,283.18,283.56,8980.0,274.9591,275.4155,274.9397,275.3087,8980.0
2023-09-06 10:30:00,283.64,283.81,283.52,283.57,7198.0,275.3863,275.5514,275.2698,275.3184,7198.0
2023-09-06 10:35:00,283.66,283.9,283.48,283.5,7852.0,275.4057,275.6388,275.231,275.2504,7852.0
2023-09-06 10:40:00,283.51,283.73,283.28,283.31,5633.0,275.2601,275.4737,275.0368,275.0659,5633.0
2023-09-06 10:45:00,283.19,283.31,283.0,283.17,8773.0,274.9494,275.0659,274.7649,274.93,8773.0
2023-09-06 10:50:00,283.19,283.27,282.68,283.0,9793.0,274.9494,275.0271,274.4543,274.7649,9793.0
2023-09-06 10:55:00,282.93,283.07,282.8,282.82,9417.0,274.697,274.8329,274.5708,274.5902,9417.0
2023-09-06 11:00:00,282.81,282.99,282.64,282.79,7497.0,274.5805,274.7552,274.4154,274.5611,7497.0
2023-09-06 11:05:00,282.88,282.99,282.72,282.93,7337.0,274.6484,274.7552,274.4931,274.697,7337.0
2023-09-06 11:10:00,282.84,282.93,282.19,282.2,10076.0,274.6096,274.697,273.9785,273.9882,10076.0
2023-09-06 11:15:00,282.19,282.67,282.06,282.59,9409.0,273.9785,274.4446,273.8523,274.3669,9409.0
2023-09-06 11:20:00,282.54,282.54,281.8,281.89,10188.0,274.3183,274.3183,273.5999,273.6872,10188.0
2023-09-06 11:25:00,281.94,282.21,281.71,281.98,11991.0,273.7358,273.9979,273.5125,273.7746,11991.0
2023-09-06 11:30:00,281.94,282.02,281.16,281.17,9390.0,273.7358,273.8135,272.9785,272.9882,9390.0
2023-09-06 11:35:00,281.23,281.49,281.08,281.08,8639.0,273.0465,273.2989,272.9008,272.9008,8639.0
2023-09-06 11:40:00,281.09,281.62,281.09,281.62,2754.0,272.9105,273.4251,272.9105,273.4251,2754.0
2023-09-06 11:45:00,281.46,281.46,281.17,281.23,3426.0,273.2698,273.2698,272.9882,273.0465,3426.0
2023-09-06 11:50:00,281.15,281.28,280.79,280.79,8095.0,272.9688,273.095,272.6193,272.6193,8095.0
2023-09-06 11:55:00,280.71,281.39,280.45,281.01,11379.0,272.5416,273.2018,272.2892,272.8329,11379.0
2023-09-06 12:00:00,281.0,281.11,280.66,280.99,7007.0,272.8231,272.9299,272.493,272.8134,7007.0
2023-09-06 12:05:00,281.08,281.08,280.68,280.68,10671.0,272.9008,272.9008,272.5125,272.5125,10671.0
2023-09-06 12:10:00,280.6,280.68,280.42,280.62,10099.0,272.4348,272.5125,272.26,272.4542,10099.0
2023-09-06 12:15:00,280.56,280.85,280.54,280.66,8812.0,272.3959,272.6775,272.3765,272.493,8812.0
2023-09-06 12:20:00,280.71,280.77,280.14,280.14,10018.0,272.5416,272.5998,271.9882,271.9882,10018.0
2023-09-06 12:25:00,280.07,280.13,279.66,279.66,10931.0,271.9202,271.9785,271.5221,271.5221,10931.0
2023-09-06 12:30:00,279.71,279.89,279.44,279.89,11799.0,271.5707,271.7454,271.3085,271.7454,11799.0
2023-09-06 12:35:00,279.92,279.95,279.74,279.74,5026.0,271.7746,271.8037,271.5998,271.5998,5026.0
2023-09-06 12:40:00,279.81,279.81,279.27,279.33,7165.0,271.6678,271.6678,271.1435,271.2017,7165.0
2023-09-06 12:45:00,279.39,279.43,279.23,279.36,5103.0,271.26,271.2988,271.1047,271.2309,5103.0
2023-09-06 12:50:00,279.35,279.46,279.22,279.31,2827.0,271.2212,271.328,271.0949,271.1823,2827.0
2023-09-06 12:55:00,279.28,279.38,279.13,279.27,6260.0,271.1532,271.2503,271.0076,271.1435,6260.0
2023-09-06 13:00:00,279.33,279.43,279.04,279.43,4119.0,271.2017,271.2988,270.9202,271.2988,4119.0
2023-09-06 13:05:00,279.36,279.69,279.34,279.66,6449.0,271.2309,271.5513,271.2115,271.5221,6449.0
2023-09-06 13:10:00,279.71,279.86,279.6,279.75,5624.0,271.5707,271.7163,271.4639,271.6095,5624.0
2023-09-06 13:15:00,279.79,280.3,279.71,280.21,8936.0,271.6484,272.1435,271.5707,272.0561,8936.0
2023-09-06 13:20:00,280.16,280.25,279.98,280.25,4259.0,272.0076,272.095,271.8328,272.095,4259.0
2023-09-06 13:25:00,280.15,280.23,280.04,280.23,3847.0,271.9979,272.0756,271.8911,272.0756,3847.0
2023-09-06 13:30:00,280.16,280.27,280.01,280.25,5161.0,272.0076,272.1144,271.862,272.095,5161.0
2023-09-06 13:35:00,280.15,280.43,280.13,280.36,5994.0,271.9979,272.2697,271.9785,272.2018,5994.0
2023-09-06 13:40:00,280.36,280.43,280.11,280.36,4967.0,272.2018,272.2697,271.959,272.2018,4967.0
2023-09-06 13:45:00,280.38,280.72,280.32,280.61,5982.0,272.2212,272.5513,272.1629,272.4445,5982.0
2023-09-06 13:50:00,280.7,280.7,280.52,280.58,3034.0,272.5319,272.5319,272.3571,272.4154,3034.0
2023-09-06 13:55:00,280.59,280.92,280.57,280.68,10991.0,272.4251,272.7455,272.4057,272.5125,10991.0
2023-09-06 14:00:00,280.68,280.98,280.63,280.86,6883.0,272.5125,272.8037,272.4639,272.6872,6883.0
2023-09-06 14:05:00,280.85,281.16,280.78,281.12,10125.0,272.6775,272.9785,272.6095,272.9397,10125.0
2023-09-06 14:10:00,281.12,281.14,280.9,281.07,5611.0,272.9397,272.9591,272.7261,272.8911,5611.0
2023-09-06 14:15:00,281.23,281.23,280.81,281.03,8598.0,273.0465,273.0465,272.6387,272.8523,8598.0
2023-09-06 14:20:00,281.04,281.15,280.98,281.09,4262.0,272.862,272.9688,272.8037,272.9105,4262.0
2023-09-06 14:25:00,281.08,281.28,281.08,281.22,5525.0,272.9008,273.095,272.9008,273.0367,5525.0
2023-09-06 14:30:00,281.29,281.63,281.19,281.39,10208.0,273.1047,273.4348,273.0076,273.2018,10208.0
2023-09-06 14:35:00,281.33,281.43,281.29,281.31,3604.0,273.1435,273.2406,273.1047,273.1241,3604.0
2023-09-06 14:40:00,281.38,281.47,281.29,281.42,4266.0,273.1921,273.2795,273.1047,273.2309,4266.0
2023-09-06 14:45:00,281.52,281.87,281.52,281.83,15594.0,273.328,273.6678,273.328,273.629,15594.0
2023-09-06 14:50:00,281.87,282.12,281.72,282.12,15480.0,273.6678,273.9106,273.5222,273.9106,15480.0
2023-09-06 14:55:00,282.09,282.09,281.81,282.06,11610.0,273.8814,273.8814,273.6096,273.8523,11610.0
2023-09-06 15:00:00,282.1,282.2,281.91,281.92,11209.0,273.8911,273.9882,273.7067,273.7164,11209.0
2023-09-06 15:05:00,281.94,282.17,281.73,282.08,14807.0,273.7358,273.9591,273.5319,273.8717,14807.0
2023-09-06 15:10:00,282.05,282.38,282.01,282.32,9578.0,273.8426,274.163,273.8038,274.1047,9578.0
2023-09-06 15:15:00,282.35,282.6,282.33,282.53,12917.0,274.1339,274.3766,274.1144,274.3086,12917.0
2023-09-06 15:20:00,282.54,282.72,282.41,282.64,8670.0,274.3183,274.4931,274.1921,274.4154,8670.0
2023-09-06 15:25:00,282.67,282.77,282.48,282.6,14803.0,274.4446,274.5416,274.2601,274.3766,14803.0
2023-09-06 15:30:00,282.6,282.65,282.26,282.65,17578.0,274.3766,274.4251,274.0465,274.4251,17578.0
2023-09-06 15:35:00,282.6,282.64,282.37,282.51,13239.0,274.3766,274.4154,274.1533,274.2892,13239.0
2023-09-06 15:40:00,282.51,282.69,282.44,282.67,19660.0,274.2892,274.464,274.2212,274.4446,19660.0
2023-09-06 15:45:00,282.7,282.81,282.52,282.81,16691.0,274.4737,274.5805,274.2989,274.5805,16691.0
2023-09-06 15:50:00,282.8,282.9,282.56,282.66,34115.0,274.5708,274.6679,274.3378,274.4348,34115.0
2023-09-06 15:55:00,282.64,282.94,282.62,282.89,73447.0,274.4154,274.7067,274.396,274.6581,73447.0
2023-09-07 09:30:00,280.93,283.25,280.65,282.76,51220.0,272.7552,275.0077,272.4833,274.5319,51220.0
2023-09-07 09:35:00,283.03,283.48,281.6,281.75,13862.0,274.7941,275.231,273.4057,273.5513,13862.0
2023-09-07 09:40:00,281.84,282.33,281.29,282.32,12060.0,273.6387,274.1144,273.1047,274.1047,12060.0
2023-09-07 09:45:00,282.27,282.3,280.67,280.83,15729.0,274.0562,274.0853,272.5027,272.6581,15729.0
2023-09-07 09:50:00,280.9,280.97,279.64,279.81,16122.0,272.7261,272.794,271.5027,271.6678,16122.0
2023-09-07 09:55:00,279.88,280.0,279.15,279.61,25194.0,271.7357,271.8522,271.027,271.4736,25194.0
2023-09-07 10:00:00,279.61,279.67,279.07,279.27,16793.0,271.4736,271.5318,270.9493,271.1435,16793.0
2023-09-07 10:05:00,279.16,279.25,278.25,278.47,21068.0,271.0367,271.1241,270.1532,270.3668,21068.0
2023-09-07 10:10:00,278.45,278.47,277.65,278.11,22079.0,270.3473,270.3668,269.5706,270.0172,22079.0
2023-09-07 10:15:00,277.95,278.42,277.81,278.34,11686.0,269.8619,270.3182,269.726,270.2405,11686.0
2023-09-07 10:20:00,278.36,278.45,278.07,278.23,15549.0,270.26,270.3473,269.9784,270.1338,15549.0
2023-09-07 10:25:00,278.19,278.81,278.08,278.81,14698.0,270.0949,270.6969,269.9881,270.6969,14698.0
2023-09-07 10:30:00,278.75,279.01,278.26,278.37,9051.0,270.6386,270.8911,270.1629,270.2697,9051.0
2023-09-07 10:35:00,278.45,279.23,278.4,279.18,13372.0,270.3473,271.1047,270.2988,271.0561,13372.0
2023-09-07 10:40:00,279.18,279.94,279.17,279.93,14808.0,271.0561,271.794,271.0464,271.7843,14808.0
2023-09-07 10:45:00,279.91,279.95,279.74,279.84,6927.0,271.7649,271.8037,271.5998,271.6969,6927.0
2023-09-07 10:50:00,279.85,280.07,279.61,279.81,6924.0,271.7066,271.9202,271.4736,271.6678,6924.0
2023-09-07 10:55:00,279.77,280.07,279.47,279.96,6792.0,271.6289,271.9202,271.3377,271.8134,6792.0
2023-09-07 11:00:00,279.99,280.11,279.68,279.87,7283.0,271.8425,271.959,271.5416,271.726,7283.0
2023-09-07 11:05:00,279.88,279.92,279.5,279.77,5432.0,271.7357,271.7746,271.3668,271.6289,5432.0
2023-09-07 11:10:00,279.79,279.87,279.36,279.48,7413.0,271.6484,271.726,271.2309,271.3474,7413.0
2023-09-07 11:15:00,279.49,279.74,279.44,279.74,6158.0,271.3571,271.5998,271.3085,271.5998,6158.0
2023-09-07 11:20:00,279.74,280.12,279.71,280.04,6152.0,271.5998,271.9688,271.5707,271.8911,6152.0
2023-09-07 11:25:00,280.06,280.2,279.73,279.91,6798.0,271.9105,272.0464,271.5901,271.7649,6798.0
2023-09-07 11:30:00,279.85,280.57,279.81,280.51,4076.0,271.7066,272.4057,271.6678,272.3474,4076.0
2023-09-07 11:35:00,280.62,280.95,280.62,280.91,7782.0,272.4542,272.7746,272.4542,272.7358,7782.0
2023-09-07 11:40:00,280.84,280.92,280.31,280.31,22888.0,272.6678,272.7455,272.1532,272.1532,22888.0
2023-09-07 11:45:00,280.29,280.3,280.0,280.0,3866.0,272.1338,272.1435,271.8522,271.8522,3866.0
2023-09-07 11:50:00,279.89,280.08,279.89,280.03,3401.0,271.7454,271.9299,271.7454,271.8814,3401.0
2023-09-07 11:55:00,280.0,280.53,280.0,280.53,3607.0,271.8522,272.3668,271.8522,272.3668,3607.0
2023-09-07 12:00:00,280.53,280.88,280.44,280.68,11517.0,272.3668,272.7066,272.2794,272.5125,11517.0
2023-09-07 12:05:00,280.76,281.27,280.69,281.06,6336.0,272.5901,273.0853,272.5222,272.8814,6336.0
2023-09-07 12:10:00,281.05,281.3,280.96,281.17,9219.0,272.8717,273.1144,272.7843,272.9882,9219.0
2023-09-07 12:15:00,281.23,281.7,281.23,281.64,6473.0,273.0465,273.5028,273.0465,273.4445,6473.0
2023-09-07 12:20:00,281.68,281.68,281.42,281.66,9362.0,273.4834,273.4834,273.2309,273.4639,9362.0
2023-09-07 12:25:00,281.67,281.87,281.49,281.57,5853.0,273.4736,273.6678,273.2989,273.3766,5853.0
2023-09-07 12:30:00,281.6,281.74,281.52,281.74,8512.0,273.4057,273.5416,273.328,273.5416,8512.0
2023-09-07 12:35:00,281.7,281.77,281.53,281.59,7781.0,273.5028,273.5707,273.3377,273.396,7781.0
2023-09-07 12:40:00,281.63,281.64,281.17,281.18,5137.0,273.4348,273.4445,272.9882,272.9979,5137.0
2023-09-07 12:45:00,281.23,281.36,281.11,281.2,5984.0,273.0465,273.1727,272.9299,273.0173,5984.0
2023-09-07 12:50:00,281.16,281.38,281.09,281.31,2759.0,272.9785,273.1921,272.9105,273.1241,2759.0
2023-09-07 12:55:00,281.52,281.68,281.47,281.55,7324.0,273.328,273.4834,273.2795,273.3571,7324.0
2023-09-07 13:00:00,281.75,281.94,281.7,281.79,3685.0,273.5513,273.7358,273.5028,273.5902,3685.0
2023-09-07 13:05:00,281.71,281.75,281.49,281.51,1537.0,273.5125,273.5513,273.2989,273.3183,1537.0
2023-09-07 13:10:00,281.56,281.57,281.33,281.37,1725.0,273.3669,273.3766,273.1435,273.1824,1725.0
2023-09-07 13:15:00,281.31,281.84,281.23,281.76,8074.0,273.1241,273.6387,273.0465,273.561,8074.0
2023-09-07 13:20:00,281.76,281.96,281.65,281.67,8469.0,273.561,273.7552,273.4542,273.4736,8469.0
2023-09-07 13:25:00,281.7,281.87,281.45,281.8,5498.0,273.5028,273.6678,273.2601,273.5999,5498.0
2023-09-07 13:30:00,281.79,281.83,281.64,281.64,2715.0,273.5902,273.629,273.4445,273.4445,2715.0
2023-09-07 13:35:00,281.69,281.77,281.45,281.48,5148.0,273.4931,273.5707,273.2601,273.2892,5148.0
2023-09-07 13:40:00,281.46,281.61,281.33,281.46,4886.0,273.2698,273.4154,273.1435,273.2698,4886.0
2023-09-07 13:45:00,281.42,281.62,281.31,281.42,6512.0,273.2309,273.4251,273.1241,273.2309,6512.0
2023-09-07 13:50:00,281.44,281.54,281.34,281.39,2550.0,273.2503,273.3474,273.1533,273.2018,2550.0
2023-09-07 13:55:00,281.39,281.51,281.33,281.41,3457.0,273.2018,273.3183,273.1435,273.2212,3457.0
2023-09-07 14:00:00,281.51,281.63,281.37,281.38,4709.0,273.3183,273.4348,273.1824,273.1921,4709.0
2023-09-07 14:05:00,281.41,281.41,281.17,281.23,5179.0,273.2212,273.2212,272.9882,273.0465,5179.0
2023-09-07 14:10:00,281.24,281.36,281.13,281.13,8436.0,273.0562,273.1727,272.9494,272.9494,8436.0
2023-09-07 14:15:00,281.17,281.21,281.01,281.19,4529.0,272.9882,273.027,272.8329,273.0076,4529.0
2023-09-07 14:20:00,281.12,281.14,281.0,281.14,3308.0,272.9397,272.9591,272.8231,272.9591,3308.0
2023-09-07 14:25:00,281.04,281.09,280.84,280.9,7826.0,272.862,272.9105,272.6678,272.7261,7826.0
2023-09-07 14:30:00,280.82,281.01,280.53,280.56,6231.0,272.6484,272.8329,272.3668,272.3959,6231.0
2023-09-07 14:35:00,280.56,280.63,280.21,280.21,8020.0,272.3959,272.4639,272.0561,272.0561,8020.0
2023-09-07 14:40:00,280.22,280.61,280.22,280.56,4003.0,272.0658,272.4445,272.0658,272.3959,4003.0
2023-09-07 14:45:00,280.52,280.93,280.49,280.88,8002.0,272.3571,272.7552,272.328,272.7066,8002.0
2023-09-07 14:50:00,280.94,281.15,280.77,280.95,8005.0,272.7649,272.9688,272.5998,272.7746,8005.0
2023-09-07 14:55:00,281.02,281.28,281.02,281.22,3673.0,272.8426,273.095,272.8426,273.0367,3673.0
2023-09-07 15:00:00,281.31,281.37,281.1,281.19,4041.0,273.1241,273.1824,272.9202,273.0076,4041.0
2023-09-07 15:05:00,281.15,281.28,281.04,281.23,5844.0,272.9688,273.095,272.862,273.0465,5844.0
2023-09-07 15:10:00,281.28,281.7,281.28,281.68,6378.0,273.095,273.5028,273.095,273.4834,6378.0
2023-09-07 15:15:00,281.69,281.9,281.58,281.78,5784.0,273.4931,273.697,273.3863,273.5804,5784.0
2023-09-07 15:20:00,281.76,281.85,281.61,281.63,10622.0,273.561,273.6484,273.4154,273.4348,10622.0
2023-09-07 15:25:00,281.65,281.65,281.02,281.07,12719.0,273.4542,273.4542,272.8426,272.8911,12719.0
2023-09-07 15:30:00,281.0,281.12,280.9,280.98,13560.0,272.8231,272.9397,272.7261,272.8037,13560.0
2023-09-07 15:35:00,281.0,281.42,281.0,281.42,18876.0,272.8231,273.2309,272.8231,273.2309,18876.0
2023-09-07 15:40:00,281.36,281.76,281.36,281.76,11763.0,273.1727,273.561,273.1727,273.561,11763.0
2023-09-07 15:45:00,281.79,281.95,281.58,281.79,24318.0,273.5902,273.7455,273.3863,273.5902,24318.0
2023-09-07 15:50:00,281.84,282.02,281.5,281.54,39688.0,273.6387,273.8135,273.3086,273.3474,39688.0
2023-09-07 15:55:00,281.52,281.78,281.42,281.49,73028.0,273.328,273.5804,273.2309,273.2989,73028.0
2023-09-08 09:30:00,281.57,282.48,281.22,282.48,29728.0,273.3766,274.2601,273.0367,274.2601,29728.0
2023-09-08 09:35:00,282.47,282.57,280.58,280.73,12410.0,274.2504,274.3475,272.4154,272.561,12410.0
2023-09-08 09:40:00,280.71,281.14,280.34,280.78,18314.0,272.5416,272.9591,272.1824,272.6095,18314.0
2023-09-08 09:45:00,280.74,280.77,279.73,279.97,11206.0,272.5707,272.5998,271.5901,271.8231,11206.0
2023-09-08 09:50:00,279.82,279.98,279.26,279.31,27686.0,271.6775,271.8328,271.1338,271.1823,27686.0
2023-09-08 09:55:00,279.34,280.53,279.12,280.53,13558.0,271.2115,272.3668,270.9979,272.3668,13558.0
2023-09-08 10:00:00,280.73,281.43,280.51,281.31,9234.0,272.561,273.2406,272.3474,273.1241,9234.0
2023-09-08 10:05:00,281.43,281.88,281.43,281.74,6596.0,273.2406,273.6775,273.2406,273.5416,6596.0
2023-09-08 10:10:00,281.74,282.07,281.65,281.94,4910.0,273.5416,273.862,273.4542,273.7358,4910.0
2023-09-08 10:15:00,282.37,282.51,282.15,282.4,9869.0,274.1533,274.2892,273.9397,274.1824,9869.0
2023-09-08 10:20:00,282.4,282.7,282.32,282.64,5011.0,274.1824,274.4737,274.1047,274.4154,5011.0
2023-09-08 10:25:00,282.64,282.81,282.45,282.53,9893.0,274.4154,274.5805,274.231,274.3086,9893.0
2023-09-08 10:30:00,282.55,282.76,282.43,282.59,15873.0,274.328,274.5319,274.2115,274.3669,15873.0
2023-09-08 10:35:00,282.59,282.88,282.59,282.72,4147.0,274.3669,274.6484,274.3669,274.4931,4147.0
2023-09-08 10:40:00,282.7,282.71,282.38,282.62,4723.0,274.4737,274.4834,274.163,274.396,4723.0
2023-09-08 10:45:00,282.6,282.71,282.48,282.63,5860.0,274.3766,274.4834,274.2601,274.4057,5860.0
2023-09-08 10:50:00,282.73,283.15,282.66,283.04,11155.0,274.5028,274.9106,274.4348,274.8038,11155.0
2023-09-08 10:55:00,282.96,283.25,282.76,282.92,6832.0,274.7261,275.0077,274.5319,274.6873,6832.0
2023-09-08 11:00:00,282.82,283.32,282.76,283.32,3676.0,274.5902,275.0756,274.5319,275.0756,3676.0
2023-09-08 11:05:00,283.28,283.36,282.55,282.73,8416.0,275.0368,275.1145,274.328,274.5028,8416.0
2023-09-08 11:10:00,282.69,283.26,282.58,283.26,4700.0,274.464,275.0174,274.3572,275.0174,4700.0
2023-09-08 11:15:00,283.27,283.33,283.0,283.01,7152.0,275.0271,275.0853,274.7649,274.7747,7152.0
2023-09-08 11:20:00,282.91,282.96,282.79,282.9,4295.0,274.6776,274.7261,274.5611,274.6679,4295.0
2023-09-08 11:25:00,282.88,283.16,282.88,283.11,2913.0,274.6484,274.9203,274.6484,274.8717,2913.0
2023-09-08 11:30:00,283.11,283.39,283.06,283.17,4677.0,274.8717,275.1436,274.8232,274.93,4677.0
2023-09-08 11:35:00,283.19,283.19,282.94,283.0,4275.0,274.9494,274.9494,274.7067,274.7649,4275.0
2023-09-08 11:40:00,282.87,283.06,282.74,282.97,3223.0,274.6387,274.8232,274.5125,274.7358,3223.0
2023-09-08 11:45:00,282.88,283.05,282.75,282.79,3643.0,274.6484,274.8135,274.5222,274.5611,3643.0
2023-09-08 11:50:00,282.88,282.91,282.68,282.91,5177.0,274.6484,274.6776,274.4543,274.6776,5177.0
2023-09-08 11:55:00,282.82,282.95,282.62,282.62,4401.0,274.5902,274.7164,274.396,274.396,4401.0
2023-09-08 12:00:00,282.77,282.81,282.47,282.81,6235.0,274.5416,274.5805,274.2504,274.5805,6235.0
2023-09-08 12:05:00,282.77,282.78,282.55,282.6,6052.0,274.5416,274.5513,274.328,274.3766,6052.0
2023-09-08 12:10:00,282.53,283.04,282.53,282.94,9383.0,274.3086,274.8038,274.3086,274.7067,9383.0
2023-09-08 12:15:00,283.0,283.34,282.96,283.14,7152.0,274.7649,275.0951,274.7261,274.9009,7152.0
2023-09-08 12:20:00,283.11,283.12,282.81,283.06,4650.0,274.8717,274.8815,274.5805,274.8232,4650.0
2023-09-08 12:25:00,283.07,283.07,282.63,282.68,3883.0,274.8329,274.8329,274.4057,274.4543,3883.0
2023-09-08 12:30:00,282.62,282.62,282.12,282.57,8985.0,274.396,274.396,273.9106,274.3475,8985.0
2023-09-08 12:35:00,282.52,282.77,282.49,282.63,4313.0,274.2989,274.5416,274.2698,274.4057,4313.0
2023-09-08 12:40:00,282.71,282.87,282.7,282.85,9441.0,274.4834,274.6387,274.4737,274.6193,9441.0
2023-09-08 12:45:00,282.85,282.9,282.54,282.61,5308.0,274.6193,274.6679,274.3183,274.3863,5308.0
2023-09-08 12:50:00,282.5,282.57,282.39,282.51,2329.0,274.2795,274.3475,274.1727,274.2892,2329.0
2023-09-08 12:55:00,282.51,282.66,282.48,282.59,1501.0,274.2892,274.4348,274.2601,274.3669,1501.0
2023-09-08 13:00:00,282.61,282.75,282.4,282.67,4625.0,274.3863,274.5222,274.1824,274.4446,4625.0
2023-09-08 13:05:00,282.6,282.66,282.5,282.63,1888.0,274.3766,274.4348,274.2795,274.4057,1888.0
2023-09-08 13:10:00,282.68,282.82,282.61,282.79,9419.0,274.4543,274.5902,274.3863,274.5611,9419.0
2023-09-08 13:15:00,282.84,283.08,282.83,283.08,3908.0,274.6096,274.8426,274.5999,274.8426,3908.0
2023-09-08 13:20:00,283.08,283.1,282.81,282.82,5777.0,274.8426,274.862,274.5805,274.5902,5777.0
2023-09-08 13:25:00,282.61,282.82,282.58,282.76,1574.0,274.3863,274.5902,274.3572,274.5319,1574.0
2023-09-08 13:30:00,282.69,282.72,282.53,282.7,7165.0,274.464,274.4931,274.3086,274.4737,7165.0
2023-09-08 13:35:00,282.67,282.75,282.59,282.61,2924.0,274.4446,274.5222,274.3669,274.3863,2924.0
2023-09-08 13:40:00,282.61,282.62,282.47,282.52,2187.0,274.3863,274.396,274.2504,274.2989,2187.0
2023-09-08 13:45:00,282.51,282.64,282.51,282.64,1659.0,274.2892,274.4154,274.2892,274.4154,1659.0
2023-09-08 13:50:00,282.58,282.58,282.24,282.24,4039.0,274.3572,274.3572,274.0271,274.0271,4039.0
2023-09-08 13:55:00,282.3,282.57,282.24,282.56,5902.0,274.0853,274.3475,274.0271,274.3378,5902.0
2023-09-08 14:00:00,282.59,282.83,282.59,282.75,3741.0,274.3669,274.5999,274.3669,274.5222,3741.0
2023-09-08 14:05:00,282.77,282.87,282.63,282.87,7404.0,274.5416,274.6387,274.4057,274.6387,7404.0
2023-09-08 14:10:00,282.91,282.91,282.35,282.47,10344.0,274.6776,274.6776,274.1339,274.2504,10344.0
2023-09-08 14:15:00,282.45,282.54,282.27,282.34,15896.0,274.231,274.3183,274.0562,274.1242,15896.0
2023-09-08 14:20:00,282.28,282.32,282.09,282.23,6911.0,274.0659,274.1047,273.8814,274.0174,6911.0
2023-09-08 14:25:00,282.21,282.3,282.05,282.22,5388.0,273.9979,274.0853,273.8426,274.0076,5388.0
2023-09-08 14:30:00,282.24,282.24,281.92,281.98,6093.0,274.0271,274.0271,273.7164,273.7746,6093.0
2023-09-08 14:35:00,281.97,282.17,281.88,281.94,3687.0,273.7649,273.9591,273.6775,273.7358,3687.0
2023-09-08 14:40:00,281.99,282.19,281.98,282.19,3533.0,273.7843,273.9785,273.7746,273.9785,3533.0
2023-09-08 14:45:00,282.1,282.22,282.02,282.13,3623.0,273.8911,274.0076,273.8135,273.9203,3623.0
2023-09-08 14:50:00,282.06,282.15,281.98,282.01,4960.0,273.8523,273.9397,273.7746,273.8038,4960.0
2023-09-08 14:55:00,281.95,282.01,281.83,281.95,4005.0,273.7455,273.8038,273.629,273.7455,4005.0
2023-09-08 15:00:00,281.94,282.02,281.6,281.72,4198.0,273.7358,273.8135,273.4057,273.5222,4198.0
2023-09-08 15:05:00,281.68,282.03,281.59,281.85,6371.0,273.4834,273.8232,273.396,273.6484,6371.0
2023-09-08 15:10:00,281.89,281.96,281.79,281.86,3816.0,273.6872,273.7552,273.5902,273.6581,3816.0
2023-09-08 15:15:00,281.79,281.93,281.7,281.87,3258.0,273.5902,273.7261,273.5028,273.6678,3258.0
2023-09-08 15:20:00,281.89,281.89,281.59,281.64,8153.0,273.6872,273.6872,273.396,273.4445,8153.0
2023-09-08 15:25:00,281.69,281.79,281.49,281.49,4616.0,273.4931,273.5902,273.2989,273.2989,4616.0
2023-09-08 15:30:00,281.6,281.94,281.6,281.86,7550.0,273.4057,273.7358,273.4057,273.6581,7550.0
2023-09-08 15:35:00,281.91,281.95,281.78,281.8,7893.0,273.7067,273.7455,273.5804,273.5999,7893.0
2023-09-08 15:40:00,281.86,281.86,281.68,281.84,13310.0,273.6581,273.6581,273.4834,273.6387,13310.0
2023-09-08 15:45:00,281.84,281.86,281.68,281.74,12189.0,273.6387,273.6581,273.4834,273.5416,12189.0
2023-09-08 15:50:00,281.74,282.05,281.61,282.0,23655.0,273.5416,273.8426,273.4154,273.794,23655.0
2023-09-08 15:55:00,282.0,282.37,281.87,282.28,48656.0,273.794,274.1533,273.6678,274.0659,48656.0
2023-09-11 09:30:00,284.56,285.0,283.61,283.9,48593.0,276.2796,276.7067,275.3572,275.6388,48593.0
2023-09-11 09:35:00,283.98,284.24,283.3,283.52,6814.0,275.7164,275.9689,275.0562,275.2698,6814.0
2023-09-11 09:40:00,283.74,283.75,283.15,283.4,5978.0,275.4834,275.4931,274.9106,275.1533,5978.0
2023-09-11 09:45:00,283.31,283.37,282.89,283.3,5224.0,275.0659,275.1242,274.6581,275.0562,5224.0
2023-09-11 09:50:00,283.19,283.2,282.47,282.88,9547.0,274.9494,274.9591,274.2504,274.6484,9547.0
2023-09-11 09:55:00,283.03,283.32,282.73,282.75,12643.0,274.7941,275.0756,274.5028,274.5222,12643.0
2023-09-11 10:00:00,282.74,282.74,281.88,281.98,12698.0,274.5125,274.5125,273.6775,273.7746,12698.0
2023-09-11 10:05:00,281.88,282.31,281.71,282.27,8174.0,273.6775,274.095,273.5125,274.0562,8174.0
2023-09-11 10:10:00,282.25,282.74,282.06,282.14,10474.0,274.0368,274.5125,273.8523,273.93,10474.0
2023-09-11 10:15:00,282.25,282.8,282.03,282.8,6524.0,274.0368,274.5708,273.8232,274.5708,6524.0
2023-09-11 10:20:00,282.88,283.34,282.81,283.34,21853.0,274.6484,275.0951,274.5805,275.0951,21853.0
2023-09-11 10:25:00,283.25,283.67,283.11,283.13,12565.0,275.0077,275.4155,274.8717,274.8912,12565.0
2023-09-11 10:30:00,283.21,283.21,281.95,282.01,9690.0,274.9688,274.9688,273.7455,273.8038,9690.0
2023-09-11 10:35:00,281.89,282.08,281.69,281.72,12976.0,273.6872,273.8717,273.4931,273.5222,12976.0
2023-09-11 10:40:00,281.78,282.17,281.72,282.08,8415.0,273.5804,273.9591,273.5222,273.8717,8415.0
2023-09-11 10:45:00,282.01,282.18,281.74,281.84,8100.0,273.8038,273.9688,273.5416,273.6387,8100.0
2023-09-11 10:50:00,281.88,282.14,281.79,281.94,8302.0,273.6775,273.93,273.5902,273.7358,8302.0
2023-09-11 10:55:00,281.89,282.04,281.31,281.63,10844.0,273.6872,273.8329,273.1241,273.4348,10844.0
2023-09-11 11:00:00,281.63,281.63,280.97,281.38,9713.0,273.4348,273.4348,272.794,273.1921,9713.0
2023-09-11 11:05:00,281.39,281.54,280.64,280.68,24118.0,273.2018,273.3474,272.4736,272.5125,24118.0
2023-09-11 11:10:00,280.59,280.82,280.24,280.82,7344.0,272.4251,272.6484,272.0853,272.6484,7344.0
2023-09-11 11:15:00,280.72,280.88,280.54,280.57,3589.0,272.5513,272.7066,272.3765,272.4057,3589.0
2023-09-11 11:20:00,280.72,280.97,280.61,280.86,5165.0,272.5513,272.794,272.4445,272.6872,5165.0
2023-09-11 11:25:00,280.87,281.07,280.63,280.78,10784.0,272.6969,272.8911,272.4639,272.6095,10784.0
2023-09-11 11:30:00,280.72,280.87,280.47,280.47,9975.0,272.5513,272.6969,272.3086,272.3086,9975.0
2023-09-11 11:35:00,280.43,280.62,280.36,280.45,6024.0,272.2697,272.4542,272.2018,272.2892,6024.0
2023-09-11 11:40:00,280.48,280.52,280.06,280.2,7628.0,272.3183,272.3571,271.9105,272.0464,7628.0
2023-09-11 11:45:00,280.19,280.44,280.06,280.29,6656.0,272.0367,272.2794,271.9105,272.1338,6656.0
2023-09-11 11:50:00,280.33,280.41,279.95,280.26,14888.0,272.1726,272.2503,271.8037,272.1047,14888.0
2023-09-11 11:55:00,280.32,280.44,280.17,280.28,11194.0,272.1629,272.2794,272.0173,272.1241,11194.0
2023-09-11 12:00:00,280.4,280.41,280.02,280.07,8325.0,272.2406,272.2503,271.8717,271.9202,8325.0
2023-09-11 12:05:00,280.09,280.8,280.09,280.44,10385.0,271.9396,272.629,271.9396,272.2794,10385.0
2023-09-11 12:10:00,280.38,280.49,280.19,280.4,3332.0,272.2212,272.328,272.0367,272.2406,3332.0
2023-09-11 12:15:00,280.42,280.8,280.32,280.59,6710.0,272.26,272.629,272.1629,272.4251,6710.0
2023-09-11 12:20:00,280.61,280.82,280.5,280.69,3029.0,272.4445,272.6484,272.3377,272.5222,3029.0
2023-09-11 12:25:00,280.75,280.92,280.68,280.76,5702.0,272.5804,272.7455,272.5125,272.5901,5702.0
2023-09-11 12:30:00,280.83,281.23,280.66,281.06,6344.0,272.6581,273.0465,272.493,272.8814,6344.0
2023-09-11 12:35:00,281.0,281.09,280.78,281.09,4840.0,272.8231,272.9105,272.6095,272.9105,4840.0
2023-09-11 12:40:00,281.09,281.25,281.05,281.2,6201.0,272.9105,273.0659,272.8717,273.0173,6201.0
2023-09-11 12:45:00,281.18,281.18,280.96,280.99,4318.0,272.9979,272.9979,272.7843,272.8134,4318.0
2023-09-11 12:50:00,280.99,281.06,280.9,280.91,2911.0,272.8134,272.8814,272.7261,272.7358,2911.0
2023-09-11 12:55:00,281.1,281.37,281.03,281.29,4275.0,272.9202,273.1824,272.8523,273.1047,4275.0
2023-09-11 13:00:00,281.28,281.35,280.94,281.2,4770.0,273.095,273.163,272.7649,273.0173,4770.0
2023-09-11 13:05:00,281.28,281.33,281.19,281.32,2111.0,273.095,273.1435,273.0076,273.1338,2111.0
2023-09-11 13:10:00,281.32,281.42,281.12,281.25,4248.0,273.1338,273.2309,272.9397,273.0659,4248.0
2023-09-11 13:15:00,281.23,281.62,281.17,281.53,7028.0,273.0465,273.4251,272.9882,273.3377,7028.0
2023-09-11 13:20:00,281.55,281.72,281.47,281.66,14201.0,273.3571,273.5222,273.2795,273.4639,14201.0
2023-09-11 13:25:00,281.72,281.84,281.61,281.61,13217.0,273.5222,273.6387,273.4154,273.4154,13217.0
2023-09-11 13:30:00,281.64,281.81,281.59,281.81,3326.0,273.4445,273.6096,273.396,273.6096,3326.0
2023-09-11 13:35:00,281.85,282.09,281.85,282.07,2560.0,273.6484,273.8814,273.6484,273.862,2560.0
2023-09-11 13:40:00,282.03,282.07,281.97,282.02,2382.0,273.8232,273.862,273.7649,273.8135,2382.0
2023-09-11 13:45:00,281.96,282.01,281.74,281.79,7353.0,273.7552,273.8038,273.5416,273.5902,7353.0
2023-09-11 13:50:00,281.79,281.93,281.79,281.83,1701.0,273.5902,273.7261,273.5902,273.629,1701.0
2023-09-11 13:55:00,281.86,282.02,281.77,281.91,16358.0,273.6581,273.8135,273.5707,273.7067,16358.0
2023-09-11 14:00:00,281.91,281.91,281.68,281.75,1969.0,273.7067,273.7067,273.4834,273.5513,1969.0
2023-09-11 14:05:00,281.69,281.8,281.63,281.76,2465.0,273.4931,273.5999,273.4348,273.561,2465.0
2023-09-11 14:10:00,281.78,282.0,281.72,281.98,5012.0,273.5804,273.794,273.5222,273.7746,5012.0
2023-09-11 14:15:00,281.97,282.01,281.79,281.99,7080.0,273.7649,273.8038,273.5902,273.7843,7080.0
2023-09-11 14:20:00,281.96,281.99,281.8,281.9,4639.0,273.7552,273.7843,273.5999,273.697,4639.0
2023-09-11 14:25:00,281.84,281.87,281.62,281.87,3674.0,273.6387,273.6678,273.4251,273.6678,3674.0
2023-09-11 14:30:00,281.9,281.9,281.59,281.64,4518.0,273.697,273.697,273.396,273.4445,4518.0
2023-09-11 14:35:00,281.65,281.8,281.6,281.69,3549.0,273.4542,273.5999,273.4057,273.4931,3549.0
2023-09-11 14:40:00,281.71,281.77,281.63,281.63,3606.0,273.5125,273.5707,273.4348,273.4348,3606.0
2023-09-11 14:45:00,281.63,281.79,281.62,281.7,2375.0,273.4348,273.5902,273.4251,273.5028,2375.0
2023-09-11 14:50:00,281.77,281.8,281.57,281.65,5466.0,273.5707,273.5999,273.3766,273.4542,5466.0
2023-09-11 14:55:00,281.66,281.66,281.47,281.51,6195.0,273.4639,273.4639,273.2795,273.3183,6195.0
2023-09-11 15:00:00,281.54,281.57,281.4,281.48,2541.0,273.3474,273.3766,273.2115,273.2892,2541.0
2023-09-11 15:05:00,281.46,281.52,281.42,281.42,4179.0,273.2698,273.328,273.2309,273.2309,4179.0
2023-09-11 15:10:00,281.47,281.58,281.34,281.56,9996.0,273.2795,273.3863,273.1533,273.3669,9996.0
2023-09-11 15:15:00,281.56,281.56,281.36,281.56,9744.0,273.3669,273.3669,273.1727,273.3669,9744.0
2023-09-11 15:20:00,281.61,281.76,281.52,281.75,6152.0,273.4154,273.561,273.328,273.5513,6152.0
2023-09-11 15:25:00,281.84,281.95,281.72,281.8,5387.0,273.6387,273.7455,273.5222,273.5999,5387.0
2023-09-11 15:30:00,281.76,281.83,281.54,281.76,5640.0,273.561,273.629,273.3474,273.561,5640.0
2023-09-11 15:35:00,281.74,281.77,281.64,281.72,9534.0,273.5416,273.5707,273.4445,273.5222,9534.0
2023-09-11 15:40:00,281.72,281.76,281.59,281.68,10776.0,273.5222,273.561,273.396,273.4834,10776.0
2023-09-11 15:45:00,281.64,281.7,281.56,281.62,13673.0,273.4445,273.5028,273.3669,273.4251,13673.0
2023-09-11 15:50:00,281.63,281.85,281.48,281.8,26030.0,273.4348,273.6484,273.2892,273.5999,26030.0
2023-09-11 15:55:00,281.74,282.13,281.62,282.04,45812.0,273.5416,273.9203,273.4251,273.8329,45812.0
2023-09-12 09:30:00,280.26,282.24,279.82,282.22,51388.0,272.1047,274.0271,271.6775,274.0076,51388.0
2023-09-12 09:35:00,282.25,283.81,282.11,283.65,10793.0,274.0368,275.5514,273.9008,275.396,10793.0
2023-09-12 09:40:00,283.65,284.38,283.65,284.02,33395.0,275.396,276.1048,275.396,275.7553,33395.0
2023-09-12 09:45:00,284.09,284.72,283.99,284.26,18439.0,275.8232,276.4349,275.7261,275.9883,18439.0
2023-09-12 09:50:00,284.25,284.29,283.57,283.71,14359.0,275.9786,276.0174,275.3184,275.4543,14359.0
2023-09-12 09:55:00,283.68,283.82,283.3,283.69,7188.0,275.4252,275.5611,275.0562,275.4349,7188.0
2023-09-12 10:00:00,283.71,283.85,283.33,283.54,10357.0,275.4543,275.5902,275.0853,275.2892,10357.0
2023-09-12 10:05:00,283.45,283.86,283.4,283.78,10759.0,275.2019,275.5999,275.1533,275.5223,10759.0
2023-09-12 10:10:00,283.9,284.2,283.61,284.2,14430.0,275.6388,275.93,275.3572,275.93,14430.0
2023-09-12 10:15:00,284.23,284.3,283.72,284.17,35188.0,275.9592,276.0271,275.464,275.9009,35188.0
2023-09-12 10:20:00,284.08,284.18,283.55,283.96,10737.0,275.8135,275.9106,275.2989,275.697,10737.0
2023-09-12 10:25:00,283.96,284.22,283.64,284.0,10561.0,275.697,275.9494,275.3863,275.7358,10561.0
2023-09-12 10:30:00,283.9,283.91,283.13,283.13,12322.0,275.6388,275.6485,274.8912,274.8912,12322.0
2023-09-12 10:35:00,283.26,283.35,282.73,283.0,33526.0,275.0174,275.1048,274.5028,274.7649,33526.0
2023-09-12 10:40:00,282.93,283.58,282.9,283.58,11449.0,274.697,275.3281,274.6679,275.3281,11449.0
2023-09-12 10:45:00,283.53,283.53,282.67,282.76,8483.0,275.2795,275.2795,274.4446,274.5319,8483.0
2023-09-12 10:50:00,282.76,282.81,282.41,282.61,6832.0,274.5319,274.5805,274.1921,274.3863,6832.0
2023-09-12 10:55:00,282.6,282.63,282.32,282.42,11165.0,274.3766,274.4057,274.1047,274.2018,11165.0
2023-09-12 11:00:00,282.45,283.08,282.36,282.94,11235.0,274.231,274.8426,274.1436,274.7067,11235.0
2023-09-12 11:05:00,283.08,283.08,282.52,282.74,8645.0,274.8426,274.8426,274.2989,274.5125,8645.0
2023-09-12 11:10:00,282.74,282.97,282.64,282.9,6133.0,274.5125,274.7358,274.4154,274.6679,6133.0
2023-09-12 11:15:00,282.89,283.18,282.82,283.16,11685.0,274.6581,274.9397,274.5902,274.9203,11685.0
2023-09-12 11:20:00,283.12,283.44,283.06,283.36,17809.0,274.8815,275.1921,274.8232,275.1145,17809.0
2023-09-12 11:25:00,283.4,283.76,283.24,283.75,16241.0,275.1533,275.5028,274.998,275.4931,16241.0
2023-09-12 11:30:00,283.81,283.89,283.6,283.72,6028.0,275.5514,275.629,275.3475,275.464,6028.0
2023-09-12 11:35:00,283.69,284.11,283.69,284.11,10464.0,275.4349,275.8426,275.4349,275.8426,10464.0
2023-09-12 11:40:00,283.99,284.14,283.52,283.63,6164.0,275.7261,275.8718,275.2698,275.3766,6164.0
2023-09-12 11:45:00,283.71,283.86,283.55,283.73,3268.0,275.4543,275.5999,275.2989,275.4737,3268.0
2023-09-12 11:50:00,283.86,284.09,283.85,283.85,5248.0,275.5999,275.8232,275.5902,275.5902,5248.0
2023-09-12 11:55:00,283.94,284.04,283.68,283.69,31063.0,275.6776,275.7747,275.4252,275.4349,31063.0
2023-09-12 12:00:00,283.63,283.92,283.61,283.81,8077.0,275.3766,275.6582,275.3572,275.5514,8077.0
2023-09-12 12:05:00,283.82,283.87,283.72,283.74,4992.0,275.5611,275.6096,275.464,275.4834,4992.0
2023-09-12 12:10:00,283.66,283.78,283.42,283.61,13232.0,275.4057,275.5223,275.1727,275.3572,13232.0
2023-09-12 12:15:00,283.58,283.84,283.58,283.59,5255.0,275.3281,275.5805,275.3281,275.3378,5255.0
2023-09-12 12:20:00,283.6,283.71,283.42,283.59,3905.0,275.3475,275.4543,275.1727,275.3378,3905.0
2023-09-12 12:25:00,283.6,283.64,283.35,283.36,2010.0,275.3475,275.3863,275.1048,275.1145,2010.0
2023-09-12 12:30:00,283.44,283.44,283.24,283.35,1952.0,275.1921,275.1921,274.998,275.1048,1952.0
2023-09-12 12:35:00,283.25,283.34,283.14,283.17,4417.0,275.0077,275.0951,274.9009,274.93,4417.0
2023-09-12 12:40:00,283.16,283.54,283.15,283.54,3843.0,274.9203,275.2892,274.9106,275.2892,3843.0
2023-09-12 12:45:00,283.43,283.54,283.34,283.54,3407.0,275.1824,275.2892,275.0951,275.2892,3407.0
2023-09-12 12:50:00,283.52,283.57,283.33,283.33,4177.0,275.2698,275.3184,275.0853,275.0853,4177.0
2023-09-12 12:55:00,283.26,283.32,283.11,283.28,3376.0,275.0174,275.0756,274.8717,275.0368,3376.0
2023-09-12 13:00:00,283.18,283.36,283.07,283.17,3956.0,274.9397,275.1145,274.8329,274.93,3956.0
2023-09-12 13:05:00,283.28,283.29,282.75,282.76,9932.0,275.0368,275.0465,274.5222,274.5319,9932.0
2023-09-12 13:10:00,282.86,283.14,282.85,283.06,3136.0,274.629,274.9009,274.6193,274.8232,3136.0
2023-09-12 13:15:00,282.99,283.04,282.69,282.96,3467.0,274.7552,274.8038,274.464,274.7261,3467.0
2023-09-12 13:20:00,283.05,283.6,283.01,283.6,4815.0,274.8135,275.3475,274.7747,275.3475,4815.0
2023-09-12 13:25:00,283.67,283.8,283.56,283.8,6153.0,275.4155,275.5417,275.3087,275.5417,6153.0
2023-09-12 13:30:00,283.8,284.0,283.8,283.96,5827.0,275.5417,275.7358,275.5417,275.697,5827.0
2023-09-12 13:35:00,283.99,284.0,283.36,283.53,6418.0,275.7261,275.7358,275.1145,275.2795,6418.0
2023-09-12 13:40:00,283.55,283.64,283.02,283.02,2901.0,275.2989,275.3863,274.7844,274.7844,2901.0
2023-09-12 13:45:00,283.04,283.22,282.96,283.18,25334.0,274.8038,274.9785,274.7261,274.9397,25334.0
2023-09-12 13:50:00,283.18,283.27,282.88,282.91,5111.0,274.9397,275.0271,274.6484,274.6776,5111.0
2023-09-12 13:55:00,282.98,283.04,282.63,282.63,10740.0,274.7455,274.8038,274.4057,274.4057,10740.0
2023-09-12 14:00:00,282.62,282.9,282.62,282.87,7630.0,274.396,274.6679,274.396,274.6387,7630.0
2023-09-12 14:05:00,282.85,282.91,282.83,282.84,4534.0,274.6193,274.6776,274.5999,274.6096,4534.0
2023-09-12 14:10:00,282.88,282.89,282.58,282.74,13973.0,274.6484,274.6581,274.3572,274.5125,13973.0
2023-09-12 14:15:00,282.69,282.69,282.23,282.39,13893.0,274.464,274.464,274.0174,274.1727,13893.0
2023-09-12 14:20:00,282.44,282.45,281.94,281.95,10198.0,274.2212,274.231,273.7358,273.7455,10198.0
2023-09-12 14:25:00,281.94,282.25,281.91,282.16,5278.0,273.7358,274.0368,273.7067,273.9494,5278.0
2023-09-12 14:30:00,282.14,282.26,282.06,282.2,7109.0,273.93,274.0465,273.8523,273.9882,7109.0
2023-09-12 14:35:00,282.21,282.28,282.11,282.27,3902.0,273.9979,274.0659,273.9008,274.0562,3902.0
2023-09-12 14:40:00,282.25,282.25,281.97,282.01,8561.0,274.0368,274.0368,273.7649,273.8038,8561.0
2023-09-12 14:45:00,282.05,282.08,281.79,281.86,8333.0,273.8426,273.8717,273.5902,273.6581,8333.0
2023-09-12 14:50:00,281.8,281.8,281.5,281.58,6478.0,273.5999,273.5999,273.3086,273.3863,6478.0
2023-09-12 14:55:00,281.53,281.63,281.41,281.54,8677.0,273.3377,273.4348,273.2212,273.3474,8677.0
2023-09-12 15:00:00,281.51,281.53,281.38,281.41,3370.0,273.3183,273.3377,273.1921,273.2212,3370.0
2023-09-12 15:05:00,281.49,281.64,281.41,281.59,10352.0,273.2989,273.4445,273.2212,273.396,10352.0
2023-09-12 15:10:00,281.64,281.76,281.57,281.76,4327.0,273.4445,273.561,273.3766,273.561,4327.0
2023-09-12 15:15:00,281.75,281.76,281.56,281.74,7680.0,273.5513,273.561,273.3669,273.5416,7680.0
2023-09-12 15:20:00,281.78,281.78,281.13,281.13,5708.0,273.5804,273.5804,272.9494,272.9494,5708.0
2023-09-12 15:25:00,281.13,281.38,281.13,281.36,5701.0,272.9494,273.1921,272.9494,273.1727,5701.0
2023-09-12 15:30:00,281.41,281.64,281.4,281.51,6707.0,273.2212,273.4445,273.2115,273.3183,6707.0
2023-09-12 15:35:00,281.51,281.7,281.51,281.6,7866.0,273.3183,273.5028,273.3183,273.4057,7866.0
2023-09-12 15:40:00,281.63,281.66,281.5,281.63,13198.0,273.4348,273.4639,273.3086,273.4348,13198.0
2023-09-12 15:45:00,281.61,281.64,281.3,281.48,18472.0,273.4154,273.4445,273.1144,273.2892,18472.0
2023-09-12 15:50:00,281.48,281.82,281.47,281.79,32057.0,273.2892,273.6193,273.2795,273.5902,32057.0
2023-09-12 15:55:00,281.78,281.9,281.5,281.81,57864.0,273.5804,273.697,273.3086,273.6096,57864.0
2023-09-13 09:30:00,280.21,282.74,280.15,282.39,33961.0,272.0561,274.5125,271.9979,274.1727,33961.0
2023-09-13 09:35:00,281.93,282.27,280.45,281.07,18287.0,273.7261,274.0562,272.2892,272.8911,18287.0
2023-09-13 09:40:00,281.05,281.35,280.38,281.21,36641.0,272.8717,273.163,272.2212,273.027,36641.0
2023-09-13 09:45:00,281.34,281.94,281.0,281.68,6750.0,273.1533,273.7358,272.8231,273.4834,6750.0
2023-09-13 09:50:00,281.78,282.14,280.77,280.94,15004.0,273.5804,273.93,272.5998,272.7649,15004.0
2023-09-13 09:55:00,280.84,280.94,280.57,280.82,5763.0,272.6678,272.7649,272.4057,272.6484,5763.0
2023-09-13 10:00:00,280.75,280.79,279.83,279.83,11096.0,272.5804,272.6193,271.6872,271.6872,11096.0
2023-09-13 10:05:00,279.83,279.85,279.34,279.61,19350.0,271.6872,271.7066,271.2115,271.4736,19350.0
2023-09-13 10:10:00,279.66,280.19,279.61,279.94,10961.0,271.5221,272.0367,271.4736,271.794,10961.0
2023-09-13 10:15:00,280.1,280.1,279.65,279.9,5105.0,271.9493,271.9493,271.5124,271.7552,5105.0
2023-09-13 10:20:00,279.84,280.12,279.75,279.96,6680.0,271.6969,271.9688,271.6095,271.8134,6680.0
2023-09-13 10:25:00,279.96,280.53,279.96,280.53,15162.0,271.8134,272.3668,271.8134,272.3668,15162.0
2023-09-13 10:30:00,280.54,280.55,280.28,280.43,5865.0,272.3765,272.3862,272.1241,272.2697,5865.0
2023-09-13 10:35:00,280.4,280.72,280.34,280.65,4078.0,272.2406,272.5513,272.1824,272.4833,4078.0
2023-09-13 10:40:00,280.65,280.99,280.38,280.41,8674.0,272.4833,272.8134,272.2212,272.2503,8674.0
2023-09-13 10:45:00,280.56,280.58,280.21,280.26,12648.0,272.3959,272.4154,272.0561,272.1047,12648.0
2023-09-13 10:50:00,280.3,280.58,280.16,280.51,5848.0,272.1435,272.4154,272.0076,272.3474,5848.0
2023-09-13 10:55:00,280.58,280.79,280.49,280.57,2514.0,272.4154,272.6193,272.328,272.4057,2514.0
2023-09-13 11:00:00,280.62,280.69,280.3,280.44,7697.0,272.4542,272.5222,272.1435,272.2794,7697.0
2023-09-13 11:05:00,280.54,280.62,280.3,280.59,3234.0,272.3765,272.4542,272.1435,272.4251,3234.0
2023-09-13 11:10:00,280.56,280.77,280.4,280.77,6354.0,272.3959,272.5998,272.2406,272.5998,6354.0
2023-09-13 11:15:00,280.61,280.62,280.23,280.23,3711.0,272.4445,272.4542,272.0756,272.0756,3711.0
2023-09-13 11:20:00,280.2,280.57,280.17,280.49,3680.0,272.0464,272.4057,272.0173,272.328,3680.0
2023-09-13 11:25:00,280.49,280.65,280.42,280.52,7909.0,272.328,272.4833,272.26,272.3571,7909.0
2023-09-13 11:30:00,280.49,280.49,280.3,280.31,2148.0,272.328,272.328,272.1435,272.1532,2148.0
2023-09-13 11:35:00,280.13,280.15,279.73,279.94,3699.0,271.9785,271.9979,271.5901,271.794,3699.0
2023-09-13 11:40:00,280.01,280.08,279.83,279.85,4064.0,271.862,271.9299,271.6872,271.7066,4064.0
2023-09-13 11:45:00,279.88,280.09,279.74,279.97,7654.0,271.7357,271.9396,271.5998,271.8231,7654.0
2023-09-13 11:50:00,279.9,279.9,279.06,279.16,11715.0,271.7552,271.7552,270.9396,271.0367,11715.0
2023-09-13 11:55:00,279.2,279.25,278.8,278.95,16735.0,271.0755,271.1241,270.6872,270.8328,16735.0
2023-09-13 12:00:00,279.04,279.07,278.57,278.73,12043.0,270.9202,270.9493,270.4639,270.6192,12043.0
2023-09-13 12:05:00,278.71,278.96,278.64,278.88,4699.0,270.5998,270.8425,270.5318,270.7648,4699.0
2023-09-13 12:10:00,278.94,279.23,278.83,279.06,5209.0,270.8231,271.1047,270.7163,270.9396,5209.0
2023-09-13 12:15:00,279.02,279.24,278.97,279.12,5295.0,270.9008,271.1144,270.8522,270.9979,5295.0
2023-09-13 12:20:00,279.11,279.48,279.11,279.23,8898.0,270.9881,271.3474,270.9881,271.1047,8898.0
2023-09-13 12:25:00,279.15,279.23,279.04,279.14,4129.0,271.027,271.1047,270.9202,271.0173,4129.0
2023-09-13 12:30:00,279.23,279.49,278.98,279.1,8618.0,271.1047,271.3571,270.8619,270.9784,8618.0
2023-09-13 12:35:00,279.07,279.14,278.81,278.85,10628.0,270.9493,271.0173,270.6969,270.7357,10628.0
2023-09-13 12:40:00,278.82,278.84,278.63,278.78,3517.0,270.7066,270.726,270.5221,270.6677,3517.0
2023-09-13 12:45:00,278.71,278.98,278.67,278.81,3245.0,270.5998,270.8619,270.5609,270.6969,3245.0
2023-09-13 12:50:00,278.93,278.93,278.67,278.69,4902.0,270.8134,270.8134,270.5609,270.5804,4902.0
2023-09-13 12:55:00,278.67,279.05,278.67,279.05,5950.0,270.5609,270.9299,270.5609,270.9299,5950.0
2023-09-13 13:00:00,278.95,278.99,278.42,278.54,3941.0,270.8328,270.8716,270.3182,270.4347,3941.0
2023-09-13 13:05:00,278.45,278.51,278.35,278.38,4824.0,270.3473,270.4056,270.2503,270.2794,4824.0
2023-09-13 13:10:00,278.38,278.42,278.33,278.37,2752.0,270.2794,270.3182,270.2308,270.2697,2752.0
2023-09-13 13:15:00,278.43,278.58,278.17,278.25,8028.0,270.3279,270.4736,270.0755,270.1532,8028.0
2023-09-13 13:20:00,278.28,278.32,278.12,278.32,3682.0,270.1823,270.2211,270.027,270.2211,3682.0
2023-09-13 13:25:00,278.36,278.49,277.88,277.89,9079.0,270.26,270.3862,269.7939,269.8036,9079.0
2023-09-13 13:30:00,277.94,278.03,277.77,277.94,4785.0,269.8522,269.9396,269.6871,269.8522,4785.0
2023-09-13 13:35:00,277.98,278.05,277.88,277.93,4062.0,269.891,269.959,269.7939,269.8425,4062.0
2023-09-13 13:40:00,277.91,278.01,277.67,277.75,5482.0,269.8231,269.9202,269.59,269.6677,5482.0
2023-09-13 13:45:00,277.76,277.8,277.49,277.49,8349.0,269.6774,269.7163,269.4153,269.4153,8349.0
2023-09-13 13:50:00,277.52,277.58,277.26,277.26,9458.0,269.4444,269.5027,269.192,269.192,9458.0
2023-09-13 13:55:00,277.25,277.25,276.92,277.01,6825.0,269.1823,269.1823,268.8619,268.9493,6825.0
2023-09-13 14:00:00,277.02,277.1,276.49,276.49,15570.0,268.959,269.0366,268.4444,268.4444,15570.0
2023-09-13 14:05:00,276.5,276.5,276.04,276.26,17991.0,268.4541,268.4541,268.0075,268.2211,17991.0
2023-09-13 14:10:00,276.23,276.46,276.03,276.03,8006.0,268.1919,268.4153,267.9978,267.9978,8006.0
2023-09-13 14:15:00,276.03,276.03,275.3,275.3,18829.0,267.9978,267.9978,267.289,267.289,18829.0
2023-09-13 14:20:00,275.28,275.3,274.49,274.49,45928.0,267.2696,267.289,266.5026,266.5026,45928.0
2023-09-13 14:25:00,274.56,274.87,274.55,274.83,16546.0,266.5705,266.8715,266.5608,266.8327,16546.0
2023-09-13 14:30:00,274.78,275.04,274.46,274.56,24203.0,266.7841,267.0366,266.4735,266.5705,24203.0
2023-09-13 14:35:00,274.51,274.92,274.42,274.78,13682.0,266.522,266.9201,266.4346,266.7841,13682.0
2023-09-13 14:40:00,274.78,274.83,274.44,274.61,14479.0,266.7841,266.8327,266.454,266.6191,14479.0
2023-09-13 14:45:00,274.63,274.85,274.5,274.51,9076.0,266.6385,266.8521,266.5123,266.522,9076.0
2023-09-13 14:50:00,274.5,274.54,273.38,273.43,29971.0,266.5123,266.5511,265.4249,265.4734,29971.0
2023-09-13 14:55:00,273.41,273.95,273.16,273.82,24602.0,265.454,265.9783,265.2113,265.8521,24602.0
2023-09-13 15:00:00,273.77,273.86,273.29,273.3,14823.0,265.8035,265.8909,265.3375,265.3472,14823.0
2023-09-13 15:05:00,273.33,273.51,273.03,273.51,12435.0,265.3763,265.5511,265.0851,265.5511,12435.0
2023-09-13 15:10:00,273.46,273.77,273.21,273.25,12587.0,265.5026,265.8035,265.2598,265.2987,12587.0
2023-09-13 15:15:00,273.3,273.89,273.26,273.79,11023.0,265.3472,265.92,265.3084,265.823,11023.0
2023-09-13 15:20:00,273.78,274.27,273.78,274.11,15204.0,265.8132,266.289,265.8132,266.1336,15204.0
2023-09-13 15:25:00,274.09,274.27,274.06,274.27,11757.0,266.1142,266.289,266.0851,266.289,11757.0
2023-09-13 15:30:00,274.25,274.76,274.23,274.55,20819.0,266.2696,266.7647,266.2501,266.5608,20819.0
2023-09-13 15:35:00,274.59,275.17,274.49,274.95,30134.0,266.5997,267.1628,266.5026,266.9492,30134.0
2023-09-13 15:40:00,274.9,275.39,274.9,275.35,26452.0,266.9007,267.3764,266.9007,267.3376,26452.0
2023-09-13 15:45:00,275.33,275.58,275.3,275.44,29978.0,267.3181,267.5609,267.289,267.4249,29978.0
2023-09-13 15:50:00,275.38,275.9,275.28,275.88,47296.0,267.3667,267.8716,267.2696,267.8521,47296.0
2023-09-13 15:55:00,275.9,276.36,275.81,275.92,119907.0,267.8716,268.3182,267.7842,267.891,119907.0
2023-09-14 09:30:00,279.0,280.34,277.83,279.62,66883.0,270.8813,272.1824,269.7454,271.4833,66883.0
2023-09-14 09:35:00,280.16,281.62,280.1,281.26,31255.0,272.0076,273.4251,271.9493,273.0756,31255.0
2023-09-14 09:40:00,281.0,281.85,280.84,281.13,30734.0,272.8231,273.6484,272.6678,272.9494,30734.0
2023-09-14 09:45:00,281.2,281.49,280.53,281.27,65752.0,273.0173,273.2989,272.3668,273.0853,65752.0
2023-09-14 09:50:00,281.22,281.83,281.22,281.72,43097.0,273.0367,273.629,273.0367,273.5222,43097.0
2023-09-14 09:55:00,281.8,281.81,280.89,281.53,20121.0,273.5999,273.6096,272.7163,273.3377,20121.0
2023-09-14 10:00:00,281.61,282.18,280.75,280.97,21563.0,273.4154,273.9688,272.5804,272.794,21563.0
2023-09-14 10:05:00,280.97,281.1,279.52,279.62,11671.0,272.794,272.9202,271.3862,271.4833,11671.0
2023-09-14 10:10:00,279.61,280.33,279.39,280.14,45825.0,271.4736,272.1726,271.26,271.9882,45825.0
2023-09-14 10:15:00,280.24,280.35,279.58,279.76,45351.0,272.0853,272.1921,271.4445,271.6192,45351.0
2023-09-14 10:20:00,279.65,280.26,279.57,280.1,9379.0,271.5124,272.1047,271.4348,271.9493,9379.0
2023-09-14 10:25:00,280.02,280.02,279.4,280.0,20211.0,271.8717,271.8717,271.2697,271.8522,20211.0
2023-09-14 10:30:00,280.05,280.39,280.0,280.21,16222.0,271.9008,272.2309,271.8522,272.0561,16222.0
2023-09-14 10:35:00,280.35,280.93,280.27,280.49,14391.0,272.1921,272.7552,272.1144,272.328,14391.0
2023-09-14 10:40:00,280.51,280.87,280.43,280.73,15460.0,272.3474,272.6969,272.2697,272.561,15460.0
2023-09-14 10:45:00,280.78,281.24,280.75,281.13,12242.0,272.6095,273.0562,272.5804,272.9494,12242.0
2023-09-14 10:50:00,281.19,281.71,281.19,281.38,13260.0,273.0076,273.5125,273.0076,273.1921,13260.0
2023-09-14 10:55:00,281.45,281.88,281.38,281.75,21281.0,273.2601,273.6775,273.1921,273.5513,21281.0
2023-09-14 11:00:00,281.79,281.9,281.53,281.79,14056.0,273.5902,273.697,273.3377,273.5902,14056.0
2023-09-14 11:05:00,281.71,281.73,281.01,281.26,12715.0,273.5125,273.5319,272.8329,273.0756,12715.0
2023-09-14 11:10:00,281.05,281.37,280.85,281.2,52546.0,272.8717,273.1824,272.6775,273.0173,52546.0
2023-09-14 11:15:00,281.29,281.32,280.4,280.56,9456.0,273.1047,273.1338,272.2406,272.3959,9456.0
2023-09-14 11:20:00,280.56,280.8,280.43,280.72,19991.0,272.3959,272.629,272.2697,272.5513,19991.0
2023-09-14 11:25:00,280.82,280.86,280.51,280.82,11226.0,272.6484,272.6872,272.3474,272.6484,11226.0
2023-09-14 11:30:00,280.93,280.93,280.66,280.75,10572.0,272.7552,272.7552,272.493,272.5804,10572.0
2023-09-14 11:35:00,280.75,280.86,280.48,280.52,18564.0,272.5804,272.6872,272.3183,272.3571,18564.0
2023-09-14 11:40:00,280.4,280.4,279.86,280.29,24320.0,272.2406,272.2406,271.7163,272.1338,24320.0
2023-09-14 11:45:00,280.26,280.49,280.13,280.24,5457.0,272.1047,272.328,271.9785,272.0853,5457.0
2023-09-14 11:50:00,280.26,280.49,280.24,280.33,3537.0,272.1047,272.328,272.0853,272.1726,3537.0
2023-09-14 11:55:00,280.33,280.42,280.12,280.39,11983.0,272.1726,272.26,271.9688,272.2309,11983.0
2023-09-14 12:00:00,280.4,280.7,280.32,280.7,5596.0,272.2406,272.5319,272.1629,272.5319,5596.0
2023-09-14 12:05:00,280.6,280.61,280.42,280.58,4559.0,272.4348,272.4445,272.26,272.4154,4559.0
2023-09-14 12:10:00,280.6,280.87,280.58,280.87,7156.0,272.4348,272.6969,272.4154,272.6969,7156.0
2023-09-14 12:15:00,280.98,281.37,280.94,281.25,6285.0,272.8037,273.1824,272.7649,273.0659,6285.0
2023-09-14 12:20:00,281.17,281.31,280.98,281.07,8358.0,272.9882,273.1241,272.8037,272.8911,8358.0
2023-09-14 12:25:00,280.94,281.13,280.84,281.11,4083.0,272.7649,272.9494,272.6678,272.9299,4083.0
2023-09-14 12:30:00,281.17,281.5,281.14,281.5,8656.0,272.9882,273.3086,272.9591,273.3086,8656.0
2023-09-14 12:35:00,281.41,281.46,281.28,281.43,6819.0,273.2212,273.2698,273.095,273.2406,6819.0
2023-09-14 12:40:00,281.45,281.74,281.43,281.7,9507.0,273.2601,273.5416,273.2406,273.5028,9507.0
2023-09-14 12:45:00,281.68,281.84,281.68,281.68,3458.0,273.4834,273.6387,273.4834,273.4834,3458.0
2023-09-14 12:50:00,281.8,282.17,281.79,281.95,9837.0,273.5999,273.9591,273.5902,273.7455,9837.0
2023-09-14 12:55:00,281.95,282.01,281.72,282.01,6403.0,273.7455,273.8038,273.5222,273.8038,6403.0
2023-09-14 13:00:00,281.98,282.0,281.76,281.89,10337.0,273.7746,273.794,273.561,273.6872,10337.0
2023-09-14 13:05:00,281.9,282.02,281.82,282.01,3160.0,273.697,273.8135,273.6193,273.8038,3160.0
2023-09-14 13:10:00,282.06,282.43,281.98,282.38,8093.0,273.8523,274.2115,273.7746,274.163,8093.0
2023-09-14 13:15:00,282.4,282.4,282.23,282.36,4287.0,274.1824,274.1824,274.0174,274.1436,4287.0
2023-09-14 13:20:00,282.24,282.33,282.04,282.17,6708.0,274.0271,274.1144,273.8329,273.9591,6708.0
2023-09-14 13:25:00,282.09,282.28,282.0,282.19,8076.0,273.8814,274.0659,273.794,273.9785,8076.0
2023-09-14 13:30:00,282.18,282.5,282.14,282.47,6850.0,273.9688,274.2795,273.93,274.2504,6850.0
2023-09-14 13:35:00,282.54,282.56,282.23,282.28,7639.0,274.3183,274.3378,274.0174,274.0659,7639.0
2023-09-14 13:40:00,282.3,282.41,282.18,282.34,4607.0,274.0853,274.1921,273.9688,274.1242,4607.0
2023-09-14 13:45:00,282.31,282.31,282.08,282.11,3058.0,274.095,274.095,273.8717,273.9008,3058.0
2023-09-14 13:50:00,282.1,282.29,282.04,282.08,5244.0,273.8911,274.0756,273.8329,273.8717,5244.0
2023-09-14 13:55:00,282.06,282.11,281.81,282.0,7205.0,273.8523,273.9008,273.6096,273.794,7205.0
2023-09-14 14:00:00,282.0,282.15,281.96,281.97,4203.0,273.794,273.9397,273.7552,273.7649,4203.0
2023-09-14 14:05:00,282.06,282.15,281.8,281.84,5843.0,273.8523,273.9397,273.5999,273.6387,5843.0
2023-09-14 14:10:00,281.9,281.94,281.75,281.86,7605.0,273.697,273.7358,273.5513,273.6581,7605.0
2023-09-14 14:15:00,281.95,282.0,281.88,281.93,4761.0,273.7455,273.794,273.6775,273.7261,4761.0
2023-09-14 14:20:00,282.0,282.12,281.94,281.95,12885.0,273.794,273.9106,273.7358,273.7455,12885.0
2023-09-14 14:25:00,281.95,282.16,281.95,281.96,5063.0,273.7455,273.9494,273.7455,273.7552,5063.0
2023-09-14 14:30:00,281.97,282.1,281.91,282.0,7514.0,273.7649,273.8911,273.7067,273.794,7514.0
2023-09-14 14:35:00,282.01,282.25,282.01,282.2,7479.0,273.8038,274.0368,273.8038,273.9882,7479.0
2023-09-14 14:40:00,282.21,282.41,282.06,282.36,10200.0,273.9979,274.1921,273.8523,274.1436,10200.0
2023-09-14 14:45:00,282.35,282.67,282.34,282.49,11243.0,274.1339,274.4446,274.1242,274.2698,11243.0
2023-09-14 14:50:00,282.44,282.71,282.38,282.62,8744.0,274.2212,274.4834,274.163,274.396,8744.0
2023-09-14 14:55:00,282.61,282.72,282.42,282.54,8351.0,274.3863,274.4931,274.2018,274.3183,8351.0
2023-09-14 15:00:00,282.54,282.84,282.52,282.82,18409.0,274.3183,274.6096,274.2989,274.5902,18409.0
2023-09-14 15:05:00,282.85,283.18,282.83,283.05,23818.0,274.6193,274.9397,274.5999,274.8135,23818.0
2023-09-14 15:10:00,283.05,283.08,282.7,282.75,9554.0,274.8135,274.8426,274.4737,274.5222,9554.0
2023-09-14 15:15:00,282.75,282.75,282.46,282.46,11389.0,274.5222,274.5222,274.2407,274.2407,11389.0
2023-09-14 15:20:00,282.38,282.65,282.38,282.55,9455.0,274.163,274.4251,274.163,274.328,9455.0
2023-09-14 15:25:00,282.58,282.65,282.46,282.57,14245.0,274.3572,274.4251,274.2407,274.3475,14245.0
2023-09-14 15:30:00,282.58,282.64,282.39,282.47,17239.0,274.3572,274.4154,274.1727,274.2504,17239.0
2023-09-14 15:35:00,282.42,282.5,282.25,282.31,12859.0,274.2018,274.2795,274.0368,274.095,12859.0
2023-09-14 15:40:00,282.31,282.39,282.26,282.35,22486.0,274.095,274.1727,274.0465,274.1339,22486.0
2023-09-14 15:45:00,282.35,282.5,282.08,282.35,33303.0,274.1339,274.2795,273.8717,274.1339,33303.0
2023-09-14 15:50:00,282.37,282.59,282.33,282.5,58273.0,274.1533,274.3669,274.1144,274.2795,58273.0
2023-09-14 15:55:00,282.51,282.93,282.38,282.67,132322.0,274.2892,274.697,274.163,274.4446,132322.0
2023-09-15 09:30:00,281.87,281.87,279.81,280.39,814110.0,273.6678,273.6678,271.6678,272.2309,814110.0
2023-09-15 09:35:00,280.28,280.5,278.53,278.59,25430.0,272.1241,272.3377,270.425,270.4833,25430.0
2023-09-15 09:40:00,278.63,279.19,277.88,279.11,46823.0,270.5221,271.0658,269.7939,270.9881,46823.0
2023-09-15 09:45:00,279.04,279.58,278.59,279.41,74718.0,270.9202,271.4445,270.4833,271.2794,74718.0
2023-09-15 09:50:00,279.08,279.29,278.28,278.63,19263.0,270.959,271.1629,270.1823,270.5221,19263.0
2023-09-15 09:55:00,279.05,279.47,278.94,279.31,25014.0,270.9299,271.3377,270.8231,271.1823,25014.0
2023-09-15 10:00:00,279.31,280.13,279.27,279.78,22100.0,271.1823,271.9785,271.1435,271.6386,22100.0
2023-09-15 10:05:00,279.88,280.1,279.52,279.73,23030.0,271.7357,271.9493,271.3862,271.5901,23030.0
2023-09-15 10:10:00,279.79,280.07,279.5,279.81,14254.0,271.6484,271.9202,271.3668,271.6678,14254.0
2023-09-15 10:15:00,279.71,279.71,279.23,279.39,15372.0,271.5707,271.5707,271.1047,271.26,15372.0
2023-09-15 10:20:00,279.31,279.85,279.24,279.46,16189.0,271.1823,271.7066,271.1144,271.328,16189.0
2023-09-15 10:25:00,279.4,279.49,279.13,279.38,6548.0,271.2697,271.3571,271.0076,271.2503,6548.0
2023-09-15 10:30:00,279.39,279.39,278.85,279.01,12573.0,271.26,271.26,270.7357,270.8911,12573.0
2023-09-15 10:35:00,278.85,279.15,278.58,279.15,12255.0,270.7357,271.027,270.4736,271.027,12255.0
2023-09-15 10:40:00,279.19,279.56,279.11,279.53,5287.0,271.0658,271.425,270.9881,271.3959,5287.0
2023-09-15 10:45:00,279.53,279.77,279.33,279.66,6269.0,271.3959,271.6289,271.2017,271.5221,6269.0
2023-09-15 10:50:00,279.71,279.8,278.66,278.66,13484.0,271.5707,271.6581,270.5512,270.5512,13484.0
2023-09-15 10:55:00,278.75,278.75,278.01,278.14,27164.0,270.6386,270.6386,269.9202,270.0464,27164.0
2023-09-15 11:00:00,278.08,278.22,277.77,278.09,37241.0,269.9881,270.124,269.6871,269.9978,37241.0
2023-09-15 11:05:00,278.12,278.2,277.78,277.99,27775.0,270.027,270.1046,269.6968,269.9007,27775.0
2023-09-15 11:10:00,278.05,278.17,277.91,277.96,20569.0,269.959,270.0755,269.8231,269.8716,20569.0
2023-09-15 11:15:00,277.88,278.77,277.8,278.54,37382.0,269.7939,270.658,269.7163,270.4347,37382.0
2023-09-15 11:20:00,278.48,278.9,278.27,278.87,22962.0,270.3765,270.7843,270.1726,270.7551,22962.0
2023-09-15 11:25:00,278.93,278.98,278.49,278.79,10330.0,270.8134,270.8619,270.3862,270.6775,10330.0
2023-09-15 11:30:00,278.85,278.91,278.19,278.22,10213.0,270.7357,270.794,270.0949,270.124,10213.0
2023-09-15 11:35:00,278.24,278.56,278.02,278.28,9846.0,270.1435,270.4541,269.9299,270.1823,9846.0
2023-09-15 11:40:00,278.28,278.83,278.28,278.66,12881.0,270.1823,270.7163,270.1823,270.5512,12881.0
2023-09-15 11:45:00,278.66,278.68,278.31,278.38,21423.0,270.5512,270.5707,270.2114,270.2794,21423.0
2023-09-15 11:50:00,278.33,278.43,277.79,277.91,16493.0,270.2308,270.3279,269.7066,269.8231,16493.0
2023-09-15 11:55:00,277.9,278.01,277.55,277.82,11262.0,269.8134,269.9202,269.4735,269.7357,11262.0
2023-09-15 12:00:00,277.79,277.8,277.33,277.62,8846.0,269.7066,269.7163,269.2599,269.5415,8846.0
2023-09-15 12:05:00,277.53,277.6,277.38,277.45,16288.0,269.4541,269.5221,269.3085,269.3764,16288.0
2023-09-15 12:10:00,277.44,277.64,277.4,277.64,32695.0,269.3667,269.5609,269.3279,269.5609,32695.0
2023-09-15 12:15:00,277.66,278.11,277.54,278.11,24355.0,269.5803,270.0172,269.4638,270.0172,24355.0
2023-09-15 12:20:00,278.09,278.16,277.96,278.08,11193.0,269.9978,270.0658,269.8716,269.9881,11193.0
2023-09-15 12:25:00,278.1,278.17,277.71,277.78,15340.0,270.0075,270.0755,269.6289,269.6968,15340.0
2023-09-15 12:30:00,277.82,278.14,277.69,277.84,11131.0,269.7357,270.0464,269.6095,269.7551,11131.0
2023-09-15 12:35:00,277.89,278.1,277.85,278.03,6441.0,269.8036,270.0075,269.7648,269.9396,6441.0
2023-09-15 12:40:00,278.03,278.24,277.99,278.24,9548.0,269.9396,270.1435,269.9007,270.1435,9548.0
2023-09-15 12:45:00,278.18,278.3,278.12,278.29,3916.0,270.0852,270.2017,270.027,270.192,3916.0
2023-09-15 12:50:00,278.37,278.67,278.24,278.58,8041.0,270.2697,270.5609,270.1435,270.4736,8041.0
2023-09-15 12:55:00,278.46,278.78,278.43,278.75,9062.0,270.3571,270.6677,270.3279,270.6386,9062.0
2023-09-15 13:00:00,278.75,278.82,278.32,278.4,5972.0,270.6386,270.7066,270.2211,270.2988,5972.0
2023-09-15 13:05:00,278.29,278.29,277.92,278.13,6409.0,270.192,270.192,269.8328,270.0367,6409.0
2023-09-15 13:10:00,278.21,278.31,278.09,278.22,5964.0,270.1143,270.2114,269.9978,270.124,5964.0
2023-09-15 13:15:00,278.37,278.47,278.1,278.18,8393.0,270.2697,270.3668,270.0075,270.0852,8393.0
2023-09-15 13:20:00,278.15,278.23,277.95,278.02,8568.0,270.0561,270.1338,269.8619,269.9299,8568.0
2023-09-15 13:25:00,278.01,278.03,277.72,277.81,6717.0,269.9202,269.9396,269.6386,269.726,6717.0
2023-09-15 13:30:00,277.65,277.75,277.38,277.7,5897.0,269.5706,269.6677,269.3085,269.6192,5897.0
2023-09-15 13:35:00,277.78,278.29,277.65,278.29,7464.0,269.6968,270.192,269.5706,270.192,7464.0
2023-09-15 13:40:00,278.25,278.29,277.77,278.17,12090.0,270.1532,270.192,269.6871,270.0755,12090.0
2023-09-15 13:45:00,278.17,278.38,278.12,278.21,6021.0,270.0755,270.2794,270.027,270.1143,6021.0
2023-09-15 13:50:00,278.17,278.32,278.07,278.18,1944.0,270.0755,270.2211,269.9784,270.0852,1944.0
2023-09-15 13:55:00,278.19,278.3,278.11,278.3,4429.0,270.0949,270.2017,270.0172,270.2017,4429.0
2023-09-15 14:00:00,278.3,278.3,277.87,278.08,7984.0,270.2017,270.2017,269.7842,269.9881,7984.0
2023-09-15 14:05:00,278.07,278.31,277.99,277.99,7667.0,269.9784,270.2114,269.9007,269.9007,7667.0
2023-09-15 14:10:00,277.97,278.14,277.92,277.97,5015.0,269.8813,270.0464,269.8328,269.8813,5015.0
2023-09-15 14:15:00,277.94,278.2,277.94,278.19,11159.0,269.8522,270.1046,269.8522,270.0949,11159.0
2023-09-15 14:20:00,278.23,278.35,277.98,277.98,10089.0,270.1338,270.2503,269.891,269.891,10089.0
2023-09-15 14:25:00,277.97,278.32,277.9,278.03,5778.0,269.8813,270.2211,269.8134,269.9396,5778.0
2023-09-15 14:30:00,277.95,278.23,277.91,278.12,7543.0,269.8619,270.1338,269.8231,270.027,7543.0
2023-09-15 14:35:00,278.18,278.61,278.09,278.42,15082.0,270.0852,270.5027,269.9978,270.3182,15082.0
2023-09-15 14:40:00,278.51,278.53,278.38,278.53,3368.0,270.4056,270.425,270.2794,270.425,3368.0
2023-09-15 14:45:00,278.48,278.76,278.48,278.68,6651.0,270.3765,270.6483,270.3765,270.5707,6651.0
2023-09-15 14:50:00,278.71,278.9,278.64,278.8,5715.0,270.5998,270.7843,270.5318,270.6872,5715.0
2023-09-15 14:55:00,278.84,279.21,278.84,279.21,6212.0,270.726,271.0852,270.726,271.0852,6212.0
2023-09-15 15:00:00,279.12,279.22,278.77,278.86,7893.0,270.9979,271.0949,270.658,270.7454,7893.0
2023-09-15 15:05:00,278.78,278.84,278.6,278.84,5278.0,270.6677,270.726,270.493,270.726,5278.0
2023-09-15 15:10:00,278.72,278.98,278.7,278.89,12492.0,270.6095,270.8619,270.5901,270.7745,12492.0
2023-09-15 15:15:00,278.89,279.33,278.89,279.3,56186.0,270.7745,271.2017,270.7745,271.1726,56186.0
2023-09-15 15:20:00,279.27,279.27,278.95,278.99,9964.0,271.1435,271.1435,270.8328,270.8716,9964.0
2023-09-15 15:25:00,279.04,279.22,279.0,279.1,7366.0,270.9202,271.0949,270.8813,270.9784,7366.0
2023-09-15 15:30:00,279.19,279.27,278.8,278.86,8451.0,271.0658,271.1435,270.6872,270.7454,8451.0
2023-09-15 15:35:00,278.88,279.08,278.75,278.76,12909.0,270.7648,270.959,270.6386,270.6483,12909.0
2023-09-15 15:40:00,278.79,278.82,278.56,278.68,16484.0,270.6775,270.7066,270.4541,270.5707,16484.0
2023-09-15 15:45:00,278.69,279.23,278.58,279.01,27821.0,270.5804,271.1047,270.4736,270.8911,27821.0
2023-09-15 15:50:00,279.13,279.26,278.89,279.19,40153.0,271.0076,271.1338,270.7745,271.0658,40153.0
2023-09-15 15:55:00,279.26,279.27,278.7,279.11,94572.0,271.1338,271.1435,270.5901,270.9881,94572.0
2023-09-18 09:30:00,279.06,279.69,278.85,279.52,24105.0,270.9396,271.5513,270.7357,271.3862,24105.0
2023-09-18 09:35:00,279.46,280.15,279.07,280.15,8512.0,271.328,271.9979,270.9493,271.9979,8512.0
2023-09-18 09:40:00,280.5,280.71,279.48,280.23,12965.0,272.3377,272.5416,271.3474,272.0756,12965.0
2023-09-18 09:45:00,280.1,280.74,280.02,280.06,30865.0,271.9493,272.5707,271.8717,271.9105,30865.0
2023-09-18 09:50:00,280.17,280.54,279.66,279.77,18217.0,272.0173,272.3765,271.5221,271.6289,18217.0
2023-09-18 09:55:00,279.64,279.78,279.08,279.7,15593.0,271.5027,271.6386,270.959,271.561,15593.0
2023-09-18 10:00:00,279.68,280.31,279.49,279.5,8205.0,271.5416,272.1532,271.3571,271.3668,8205.0
2023-09-18 10:05:00,279.4,279.54,279.04,279.29,4306.0,271.2697,271.4056,270.9202,271.1629,4306.0
2023-09-18 10:10:00,279.38,280.02,279.3,279.73,7161.0,271.2503,271.8717,271.1726,271.5901,7161.0
2023-09-18 10:15:00,279.64,280.35,279.63,280.35,1697.0,271.5027,272.1921,271.493,272.1921,1697.0
2023-09-18 10:20:00,280.45,280.71,280.45,280.62,9520.0,272.2892,272.5416,272.2892,272.4542,9520.0
2023-09-18 10:25:00,280.72,281.17,280.72,280.99,11293.0,272.5513,272.9882,272.5513,272.8134,11293.0
2023-09-18 10:30:00,281.23,281.51,281.18,281.46,15795.0,273.0465,273.3183,272.9979,273.2698,15795.0
2023-09-18 10:35:00,281.65,281.92,280.99,281.1,8654.0,273.4542,273.7164,272.8134,272.9202,8654.0
2023-09-18 10:40:00,281.1,281.76,280.94,281.74,11569.0,272.9202,273.561,272.7649,273.5416,11569.0
2023-09-18 10:45:00,281.79,282.36,281.79,282.24,14019.0,273.5902,274.1436,273.5902,274.0271,14019.0
2023-09-18 10:50:00,282.25,282.57,282.13,282.43,17719.0,274.0368,274.3475,273.9203,274.2115,17719.0
2023-09-18 10:55:00,282.5,282.51,282.17,282.17,8193.0,274.2795,274.2892,273.9591,273.9591,8193.0
2023-09-18 11:00:00,282.17,282.68,282.06,282.58,15080.0,273.9591,274.4543,273.8523,274.3572,15080.0
2023-09-18 11:05:00,282.7,282.75,282.43,282.47,3464.0,274.4737,274.5222,274.2115,274.2504,3464.0
2023-09-18 11:10:00,282.49,282.52,282.06,282.06,5745.0,274.2698,274.2989,273.8523,273.8523,5745.0
2023-09-18 11:15:00,282.01,282.23,281.9,282.2,5526.0,273.8038,274.0174,273.697,273.9882,5526.0
2023-09-18 11:20:00,282.24,282.24,282.01,282.11,4110.0,274.0271,274.0271,273.8038,273.9008,4110.0
2023-09-18 11:25:00,282.01,282.02,281.73,282.01,3534.0,273.8038,273.8135,273.5319,273.8038,3534.0
2023-09-18 11:30:00,281.98,282.24,281.85,282.12,8177.0,273.7746,274.0271,273.6484,273.9106,8177.0
2023-09-18 11:35:00,282.13,282.21,281.86,281.98,1934.0,273.9203,273.9979,273.6581,273.7746,1934.0
2023-09-18 11:40:00,282.03,282.29,282.03,282.21,10010.0,273.8232,274.0756,273.8232,273.9979,10010.0
2023-09-18 11:45:00,282.29,282.3,282.08,282.16,5229.0,274.0756,274.0853,273.8717,273.9494,5229.0
2023-09-18 11:50:00,282.21,282.29,282.0,282.04,3029.0,273.9979,274.0756,273.794,273.8329,3029.0
2023-09-18 11:55:00,281.98,282.08,281.93,282.04,5276.0,273.7746,273.8717,273.7261,273.8329,5276.0
2023-09-18 12:00:00,282.05,282.14,281.79,281.94,4637.0,273.8426,273.93,273.5902,273.7358,4637.0
2023-09-18 12:05:00,281.92,281.92,281.58,281.59,8172.0,273.7164,273.7164,273.3863,273.396,8172.0
2023-09-18 12:10:00,281.59,281.68,281.51,281.64,5460.0,273.396,273.4834,273.3183,273.4445,5460.0
2023-09-18 12:15:00,281.67,281.76,281.54,281.68,2944.0,273.4736,273.561,273.3474,273.4834,2944.0
2023-09-18 12:20:00,281.64,281.75,281.41,281.6,3102.0,273.4445,273.5513,273.2212,273.4057,3102.0
2023-09-18 12:25:00,281.7,281.78,281.63,281.69,1812.0,273.5028,273.5804,273.4348,273.4931,1812.0
2023-09-18 12:30:00,281.68,282.0,281.68,281.84,3987.0,273.4834,273.794,273.4834,273.6387,3987.0
2023-09-18 12:35:00,281.87,281.94,281.74,281.86,4315.0,273.6678,273.7358,273.5416,273.6581,4315.0
2023-09-18 12:40:00,281.8,281.94,281.55,281.71,3821.0,273.5999,273.7358,273.3571,273.5125,3821.0
2023-09-18 12:45:00,281.66,281.93,281.5,281.86,10154.0,273.4639,273.7261,273.3086,273.6581,10154.0
2023-09-18 12:50:00,281.84,282.13,281.83,282.13,8221.0,273.6387,273.9203,273.629,273.9203,8221.0
2023-09-18 12:55:00,281.92,282.05,281.83,281.83,2960.0,273.7164,273.8426,273.629,273.629,2960.0
2023-09-18 13:00:00,281.87,282.01,281.86,281.9,1917.0,273.6678,273.8038,273.6581,273.697,1917.0
2023-09-18 13:05:00,281.81,281.97,281.56,281.56,2390.0,273.6096,273.7649,273.3669,273.3669,2390.0
2023-09-18 13:10:00,281.55,281.58,281.31,281.58,3199.0,273.3571,273.3863,273.1241,273.3863,3199.0
2023-09-18 13:15:00,281.42,281.43,281.31,281.43,2605.0,273.2309,273.2406,273.1241,273.2406,2605.0
2023-09-18 13:20:00,281.49,281.58,281.37,281.56,7690.0,273.2989,273.3863,273.1824,273.3669,7690.0
2023-09-18 13:25:00,281.74,281.82,281.48,281.48,2515.0,273.5416,273.6193,273.2892,273.2892,2515.0
2023-09-18 13:30:00,281.65,281.79,281.49,281.6,4035.0,273.4542,273.5902,273.2989,273.4057,4035.0
2023-09-18 13:35:00,281.65,281.65,281.41,281.43,3000.0,273.4542,273.4542,273.2212,273.2406,3000.0
2023-09-18 13:40:00,281.38,281.57,281.35,281.57,3665.0,273.1921,273.3766,273.163,273.3766,3665.0
2023-09-18 13:45:00,281.67,281.68,281.53,281.62,2260.0,273.4736,273.4834,273.3377,273.4251,2260.0
2023-09-18 13:50:00,281.56,281.62,281.42,281.47,2583.0,273.3669,273.4251,273.2309,273.2795,2583.0
2023-09-18 13:55:00,281.55,281.55,281.34,281.4,2268.0,273.3571,273.3571,273.1533,273.2115,2268.0
2023-09-18 14:00:00,281.36,281.44,281.29,281.3,3621.0,273.1727,273.2503,273.1047,273.1144,3621.0
2023-09-18 14:05:00,281.29,281.3,280.93,281.12,11943.0,273.1047,273.1144,272.7552,272.9397,11943.0
2023-09-18 14:10:00,280.95,281.05,280.85,280.92,9500.0,272.7746,272.8717,272.6775,272.7455,9500.0
2023-09-18 14:15:00,280.91,281.13,280.89,281.13,5448.0,272.7358,272.9494,272.7163,272.9494,5448.0
2023-09-18 14:20:00,281.13,281.25,281.1,281.19,3698.0,272.9494,273.0659,272.9202,273.0076,3698.0
2023-09-18 14:25:00,281.23,281.27,281.05,281.23,3627.0,273.0465,273.0853,272.8717,273.0465,3627.0
2023-09-18 14:30:00,281.19,281.29,281.13,281.25,2241.0,273.0076,273.1047,272.9494,273.0659,2241.0
2023-09-18 14:35:00,281.28,281.29,281.05,281.11,2967.0,273.095,273.1047,272.8717,272.9299,2967.0
2023-09-18 14:40:00,281.11,281.21,281.11,281.21,1574.0,272.9299,273.027,272.9299,273.027,1574.0
2023-09-18 14:45:00,281.17,281.28,281.15,281.15,1951.0,272.9882,273.095,272.9688,272.9688,1951.0
2023-09-18 14:50:00,281.25,281.3,280.95,280.95,4029.0,273.0659,273.1144,272.7746,272.7746,4029.0
2023-09-18 14:55:00,280.86,281.24,280.84,281.24,2047.0,272.6872,273.0562,272.6678,273.0562,2047.0
2023-09-18 15:00:00,281.22,281.31,281.05,281.31,3637.0,273.0367,273.1241,272.8717,273.1241,3637.0
2023-09-18 15:05:00,281.27,281.43,281.25,281.41,4527.0,273.0853,273.2406,273.0659,273.2212,4527.0
2023-09-18 15:10:00,281.32,281.4,281.25,281.37,2642.0,273.1338,273.2115,273.0659,273.1824,2642.0
2023-09-18 15:15:00,281.37,281.44,281.28,281.39,4692.0,273.1824,273.2503,273.095,273.2018,4692.0
2023-09-18 15:20:00,281.37,281.38,281.16,281.18,4124.0,273.1824,273.1921,272.9785,272.9979,4124.0
2023-09-18 15:25:00,281.2,281.32,281.2,281.26,8085.0,273.0173,273.1338,273.0173,273.0756,8085.0
2023-09-18 15:30:00,281.26,281.26,281.05,281.07,6504.0,273.0756,273.0756,272.8717,272.8911,6504.0
2023-09-18 15:35:00,281.06,281.08,280.8,280.82,9579.0,272.8814,272.9008,272.629,272.6484,9579.0
2023-09-18 15:40:00,280.77,280.99,280.68,280.81,15558.0,272.5998,272.8134,272.5125,272.6387,15558.0
2023-09-18 15:45:00,280.83,281.12,280.72,281.12,11753.0,272.6581,272.9397,272.5513,272.9397,11753.0
2023-09-18 15:50:00,281.14,281.19,280.71,280.81,21299.0,272.9591,273.0076,272.5416,272.6387,21299.0
2023-09-18 15:55:00,280.86,281.03,280.76,280.89,48086.0,272.6872,272.8523,272.5901,272.7163,48086.0
2023-09-19 09:30:00,280.08,282.5,280.08,281.84,55941.0,271.9299,274.2795,271.9299,273.6387,55941.0
2023-09-19 09:35:00,282.0,283.23,281.69,282.86,33967.0,273.794,274.9883,273.4931,274.629,33967.0
2023-09-19 09:40:00,283.06,283.5,281.71,282.15,15308.0,274.8232,275.2504,273.5125,273.9397,15308.0
2023-09-19 09:45:00,282.15,282.17,281.58,281.86,15309.0,273.9397,273.9591,273.3863,273.6581,15309.0
2023-09-19 09:50:00,281.76,281.76,281.05,281.06,7440.0,273.561,273.561,272.8717,272.8814,7440.0
2023-09-19 09:55:00,281.18,281.5,280.57,281.0,22120.0,272.9979,273.3086,272.4057,272.8231,22120.0
2023-09-19 10:00:00,280.85,280.85,280.2,280.2,13058.0,272.6775,272.6775,272.0464,272.0464,13058.0
2023-09-19 10:05:00,280.05,280.68,279.95,280.32,17898.0,271.9008,272.5125,271.8037,272.1629,17898.0
2023-09-19 10:10:00,280.38,280.6,280.21,280.25,13332.0,272.2212,272.4348,272.0561,272.095,13332.0
2023-09-19 10:15:00,280.23,280.27,279.35,279.61,16939.0,272.0756,272.1144,271.2212,271.4736,16939.0
2023-09-19 10:20:00,279.62,280.28,279.55,279.7,8978.0,271.4833,272.1241,271.4153,271.561,8978.0
2023-09-19 10:25:00,279.7,279.9,279.49,279.74,7568.0,271.561,271.7552,271.3571,271.5998,7568.0
2023-09-19 10:30:00,279.67,279.69,278.92,279.0,15652.0,271.5318,271.5513,270.8037,270.8813,15652.0
2023-09-19 10:35:00,279.1,279.21,278.27,278.32,14761.0,270.9784,271.0852,270.1726,270.2211,14761.0
2023-09-19 10:40:00,278.29,278.53,278.26,278.46,7041.0,270.192,270.425,270.1629,270.3571,7041.0
2023-09-19 10:45:00,278.5,278.72,278.21,278.34,7240.0,270.3959,270.6095,270.1143,270.2405,7240.0
2023-09-19 10:50:00,278.26,278.26,277.69,277.89,12704.0,270.1629,270.1629,269.6095,269.8036,12704.0
2023-09-19 10:55:00,277.85,278.47,277.65,278.24,41455.0,269.7648,270.3668,269.5706,270.1435,41455.0
2023-09-19 11:00:00,278.24,278.52,278.11,278.26,9976.0,270.1435,270.4153,270.0172,270.1629,9976.0
2023-09-19 11:05:00,278.21,278.25,277.97,278.04,5445.0,270.1143,270.1532,269.8813,269.9493,5445.0
2023-09-19 11:10:00,278.04,278.59,278.0,278.59,2687.0,269.9493,270.4833,269.9104,270.4833,2687.0
2023-09-19 11:15:00,278.59,278.63,278.17,278.63,7163.0,270.4833,270.5221,270.0755,270.5221,7163.0
2023-09-19 11:20:00,278.63,278.78,278.49,278.53,5564.0,270.5221,270.6677,270.3862,270.425,5564.0
2023-09-19 11:25:00,278.6,279.08,278.6,278.93,9177.0,270.493,270.959,270.493,270.8134,9177.0
2023-09-19 11:30:00,279.04,279.3,278.89,279.24,9200.0,270.9202,271.1726,270.7745,271.1144,9200.0
2023-09-19 11:35:00,279.26,279.62,279.08,279.43,63227.0,271.1338,271.4833,270.959,271.2988,63227.0
2023-09-19 11:40:00,279.45,279.91,279.45,279.68,38950.0,271.3182,271.7649,271.3182,271.5416,38950.0
2023-09-19 11:45:00,279.73,279.82,279.31,279.57,36198.0,271.5901,271.6775,271.1823,271.4348,36198.0
2023-09-19 11:50:00,279.57,279.68,279.48,279.65,11816.0,271.4348,271.5416,271.3474,271.5124,11816.0
2023-09-19 11:55:00,279.7,279.92,279.69,279.71,3244.0,271.561,271.7746,271.5513,271.5707,3244.0
2023-09-19 12:00:00,279.72,280.09,279.53,279.61,18935.0,271.5804,271.9396,271.3959,271.4736,18935.0
2023-09-19 12:05:00,279.6,279.61,279.05,279.24,38961.0,271.4639,271.4736,270.9299,271.1144,38961.0
2023-09-19 12:10:00,279.19,279.4,279.16,279.3,22810.0,271.0658,271.2697,271.0367,271.1726,22810.0
2023-09-19 12:15:00,279.37,279.7,279.35,279.69,6482.0,271.2406,271.561,271.2212,271.5513,6482.0
2023-09-19 12:20:00,279.75,279.82,279.55,279.59,7764.0,271.6095,271.6775,271.4153,271.4542,7764.0
2023-09-19 12:25:00,279.63,279.65,279.4,279.4,4035.0,271.493,271.5124,271.2697,271.2697,4035.0
2023-09-19 12:30:00,279.29,279.29,278.94,279.07,3886.0,271.1629,271.1629,270.8231,270.9493,3886.0
2023-09-19 12:35:00,279.08,279.12,278.37,278.37,8061.0,270.959,270.9979,270.2697,270.2697,8061.0
2023-09-19 12:40:00,278.4,278.9,278.4,278.74,10136.0,270.2988,270.7843,270.2988,270.6289,10136.0
2023-09-19 12:45:00,278.65,278.71,278.25,278.44,9645.0,270.5415,270.5998,270.1532,270.3376,9645.0
2023-09-19 12:50:00,278.46,278.51,278.17,278.34,5696.0,270.3571,270.4056,270.0755,270.2405,5696.0
2023-09-19 12:55:00,278.34,278.57,278.33,278.48,26346.0,270.2405,270.4639,270.2308,270.3765,26346.0
2023-09-19 13:00:00,278.43,278.59,278.3,278.59,27148.0,270.3279,270.4833,270.2017,270.4833,27148.0
2023-09-19 13:05:00,278.56,278.69,278.5,278.5,14624.0,270.4541,270.5804,270.3959,270.3959,14624.0
2023-09-19 13:10:00,278.5,278.68,278.21,278.5,10691.0,270.3959,270.5707,270.1143,270.3959,10691.0
2023-09-19 13:15:00,278.57,278.83,278.53,278.77,6079.0,270.4639,270.7163,270.425,270.658,6079.0
2023-09-19 13:20:00,278.77,278.93,278.71,278.85,10273.0,270.658,270.8134,270.5998,270.7357,10273.0
2023-09-19 13:25:00,278.8,278.86,278.67,278.84,6103.0,270.6872,270.7454,270.5609,270.726,6103.0
2023-09-19 13:30:00,278.94,278.98,278.8,278.81,2422.0,270.8231,270.8619,270.6872,270.6969,2422.0
2023-09-19 13:35:00,278.83,279.3,278.83,279.16,7809.0,270.7163,271.1726,270.7163,271.0367,7809.0
2023-09-19 13:40:00,279.14,279.19,279.09,279.15,3389.0,271.0173,271.0658,270.9687,271.027,3389.0
2023-09-19 13:45:00,279.17,279.78,279.17,279.63,17856.0,271.0464,271.6386,271.0464,271.493,17856.0
2023-09-19 13:50:00,279.71,279.74,279.56,279.66,2379.0,271.5707,271.5998,271.425,271.5221,2379.0
2023-09-19 13:55:00,279.65,279.66,279.26,279.28,2759.0,271.5124,271.5221,271.1338,271.1532,2759.0
2023-09-19 14:00:00,279.35,279.58,279.25,279.48,4427.0,271.2212,271.4445,271.1241,271.3474,4427.0
2023-09-19 14:05:00,279.53,279.73,279.45,279.57,20877.0,271.3959,271.5901,271.3182,271.4348,20877.0
2023-09-19 14:10:00,279.61,279.8,279.54,279.59,9113.0,271.4736,271.6581,271.4056,271.4542,9113.0
2023-09-19 14:15:00,279.51,279.51,279.25,279.4,4533.0,271.3765,271.3765,271.1241,271.2697,4533.0
2023-09-19 14:20:00,279.43,279.59,279.35,279.45,3581.0,271.2988,271.4542,271.2212,271.3182,3581.0
2023-09-19 14:25:00,279.52,279.52,279.39,279.39,7538.0,271.3862,271.3862,271.26,271.26,7538.0
2023-09-19 14:30:00,279.38,279.54,279.38,279.52,2505.0,271.2503,271.4056,271.2503,271.3862,2505.0
2023-09-19 14:35:00,279.59,280.26,279.58,280.16,9247.0,271.4542,272.1047,271.4445,272.0076,9247.0
2023-09-19 14:40:00,280.08,280.16,279.91,280.06,3013.0,271.9299,272.0076,271.7649,271.9105,3013.0
2023-09-19 14:45:00,280.07,280.15,279.95,279.99,6077.0,271.9202,271.9979,271.8037,271.8425,6077.0
2023-09-19 14:50:00,279.98,279.98,279.61,279.82,15148.0,271.8328,271.8328,271.4736,271.6775,15148.0
2023-09-19 14:55:00,279.84,279.98,279.67,279.67,7966.0,271.6969,271.8328,271.5318,271.5318,7966.0
2023-09-19 15:00:00,279.62,279.62,279.45,279.46,7261.0,271.4833,271.4833,271.3182,271.328,7261.0
2023-09-19 15:05:00,279.49,279.55,279.44,279.48,3481.0,271.3571,271.4153,271.3085,271.3474,3481.0
2023-09-19 15:10:00,279.52,279.66,279.38,279.46,5597.0,271.3862,271.5221,271.2503,271.328,5597.0
2023-09-19 15:15:00,279.5,279.65,279.49,279.65,4976.0,271.3668,271.5124,271.3571,271.5124,4976.0
2023-09-19 15:20:00,279.62,279.78,279.47,279.74,8569.0,271.4833,271.6386,271.3377,271.5998,8569.0
2023-09-19 15:25:00,279.79,280.0,279.79,279.98,8195.0,271.6484,271.8522,271.6484,271.8328,8195.0
2023-09-19 15:30:00,279.95,280.01,279.69,279.98,9931.0,271.8037,271.862,271.5513,271.8328,9931.0
2023-09-19 15:35:00,279.96,280.05,279.7,280.02,21499.0,271.8134,271.9008,271.561,271.8717,21499.0
2023-09-19 15:40:00,280.0,280.27,279.97,280.25,54797.0,271.8522,272.1144,271.8231,272.095,54797.0
2023-09-19 15:45:00,280.25,280.5,280.18,280.41,68782.0,272.095,272.3377,272.027,272.2503,68782.0
2023-09-19 15:50:00,280.41,280.43,279.7,279.7,24875.0,272.2503,272.2697,271.561,271.561,24875.0
2023-09-19 15:55:00,279.65,279.86,279.58,279.67,65188.0,271.5124,271.7163,271.4445,271.5318,65188.0
2023-09-20 09:30:00,281.5,283.7,281.49,283.52,108593.0,273.3086,275.4446,273.2989,275.2698,108593.0
2023-09-20 09:35:00,283.65,283.96,283.18,283.95,60412.0,275.396,275.697,274.9397,275.6873,60412.0
2023-09-20 09:40:00,283.95,285.25,283.89,285.25,53839.0,275.6873,276.9495,275.629,276.9495,53839.0
2023-09-20 09:45:00,285.43,286.4,285.28,286.07,68871.0,277.1242,278.066,276.9786,277.7456,68871.0
2023-09-20 09:50:00,286.13,286.6,285.53,286.5,41384.0,277.8039,278.2602,277.2213,278.1631,41384.0
2023-09-20 09:55:00,286.45,286.58,286.06,286.07,17513.0,278.1146,278.2408,277.7359,277.7456,17513.0
2023-09-20 10:00:00,286.21,286.48,285.64,285.64,14163.0,277.8815,278.1437,277.3281,277.3281,14163.0
2023-09-20 10:05:00,285.75,285.83,285.26,285.3,13694.0,277.4349,277.5126,276.9592,276.998,13694.0
2023-09-20 10:10:00,285.26,285.61,284.45,284.7,21091.0,276.9592,277.299,276.1728,276.4155,21091.0
2023-09-20 10:15:00,284.76,284.79,284.21,284.22,8958.0,276.4737,276.5029,275.9397,275.9494,8958.0
2023-09-20 10:20:00,284.1,284.7,284.1,284.6,12462.0,275.8329,276.4155,275.8329,276.3184,12462.0
2023-09-20 10:25:00,284.54,284.74,284.32,284.65,5872.0,276.2601,276.4543,276.0465,276.3669,5872.0
2023-09-20 10:30:00,284.58,284.79,284.22,284.69,29242.0,276.299,276.5029,275.9494,276.4058,29242.0
2023-09-20 10:35:00,284.7,284.8,284.3,284.31,7238.0,276.4155,276.5126,276.0271,276.0368,7238.0
2023-09-20 10:40:00,284.37,284.37,283.77,283.77,8180.0,276.0951,276.0951,275.5125,275.5125,8180.0
2023-09-20 10:45:00,283.93,284.3,283.92,284.01,7821.0,275.6679,276.0271,275.6582,275.7456,7821.0
2023-09-20 10:50:00,283.87,283.87,283.64,283.73,10277.0,275.6096,275.6096,275.3863,275.4737,10277.0
2023-09-20 10:55:00,283.67,283.87,283.51,283.77,5004.0,275.4155,275.6096,275.2601,275.5125,5004.0
2023-09-20 11:00:00,283.75,284.12,283.64,283.87,10915.0,275.4931,275.8524,275.3863,275.6096,10915.0
2023-09-20 11:05:00,283.7,284.29,283.7,284.24,7200.0,275.4446,276.0174,275.4446,275.9689,7200.0
2023-09-20 11:10:00,284.22,284.59,284.13,284.54,5346.0,275.9494,276.3087,275.8621,276.2601,5346.0
2023-09-20 11:15:00,284.46,284.53,284.04,284.07,3385.0,276.1825,276.2504,275.7747,275.8038,3385.0
2023-09-20 11:20:00,284.09,284.19,283.64,283.77,12706.0,275.8232,275.9203,275.3863,275.5125,12706.0
2023-09-20 11:25:00,283.66,283.69,283.37,283.45,15895.0,275.4057,275.4349,275.1242,275.2019,15895.0
2023-09-20 11:30:00,283.45,283.7,283.37,283.66,16116.0,275.2019,275.4446,275.1242,275.4057,16116.0
2023-09-20 11:35:00,283.84,283.91,283.28,283.28,7446.0,275.5805,275.6485,275.0368,275.0368,7446.0
2023-09-20 11:40:00,283.15,283.44,283.15,283.37,14229.0,274.9106,275.1921,274.9106,275.1242,14229.0
2023-09-20 11:45:00,283.43,283.69,283.36,283.58,9319.0,275.1824,275.4349,275.1145,275.3281,9319.0
2023-09-20 11:50:00,283.69,283.9,283.57,283.88,9936.0,275.4349,275.6388,275.3184,275.6193,9936.0
2023-09-20 11:55:00,283.88,283.9,283.8,283.82,6609.0,275.6193,275.6388,275.5417,275.5611,6609.0
2023-09-20 12:00:00,283.81,283.93,283.6,283.71,11098.0,275.5514,275.6679,275.3475,275.4543,11098.0
2023-09-20 12:05:00,283.69,283.69,283.44,283.44,7214.0,275.4349,275.4349,275.1921,275.1921,7214.0
2023-09-20 12:10:00,283.41,283.59,283.31,283.42,6119.0,275.163,275.3378,275.0659,275.1727,6119.0
2023-09-20 12:15:00,283.46,283.46,283.22,283.35,5183.0,275.2116,275.2116,274.9785,275.1048,5183.0
2023-09-20 12:20:00,283.37,283.46,283.18,283.41,5101.0,275.1242,275.2116,274.9397,275.163,5101.0
2023-09-20 12:25:00,283.42,283.66,283.26,283.66,13274.0,275.1727,275.4057,275.0174,275.4057,13274.0
2023-09-20 12:30:00,283.63,283.77,283.6,283.69,12135.0,275.3766,275.5125,275.3475,275.4349,12135.0
2023-09-20 12:35:00,283.71,283.71,283.45,283.53,8113.0,275.4543,275.4543,275.2019,275.2795,8113.0
2023-09-20 12:40:00,283.5,283.58,283.3,283.31,8787.0,275.2504,275.3281,275.0562,275.0659,8787.0
2023-09-20 12:45:00,283.31,283.33,283.17,283.17,4444.0,275.0659,275.0853,274.93,274.93,4444.0
2023-09-20 12:50:00,283.16,283.18,283.0,283.07,5752.0,274.9203,274.9397,274.7649,274.8329,5752.0
2023-09-20 12:55:00,283.06,283.16,283.04,283.14,4642.0,274.8232,274.9203,274.8038,274.9009,4642.0
2023-09-20 13:00:00,283.13,283.17,282.64,282.75,7942.0,274.8912,274.93,274.4154,274.5222,7942.0
2023-09-20 13:05:00,282.67,282.77,282.54,282.55,10269.0,274.4446,274.5416,274.3183,274.328,10269.0
2023-09-20 13:10:00,282.59,282.64,282.42,282.52,4571.0,274.3669,274.4154,274.2018,274.2989,4571.0
2023-09-20 13:15:00,282.44,282.58,282.4,282.51,3408.0,274.2212,274.3572,274.1824,274.2892,3408.0
2023-09-20 13:20:00,282.4,282.58,282.35,282.57,7452.0,274.1824,274.3572,274.1339,274.3475,7452.0
2023-09-20 13:25:00,282.53,282.53,282.2,282.27,6953.0,274.3086,274.3086,273.9882,274.0562,6953.0
2023-09-20 13:30:00,282.11,282.21,282.03,282.14,9276.0,273.9008,273.9979,273.8232,273.93,9276.0
2023-09-20 13:35:00,282.12,282.12,281.66,281.68,4941.0,273.9106,273.9106,273.4639,273.4834,4941.0
2023-09-20 13:40:00,281.55,281.79,281.37,281.38,20725.0,273.3571,273.5902,273.1824,273.1921,20725.0
2023-09-20 13:45:00,281.43,281.6,281.27,281.6,6023.0,273.2406,273.4057,273.0853,273.4057,6023.0
2023-09-20 13:50:00,281.63,281.98,281.53,281.85,6030.0,273.4348,273.7746,273.3377,273.6484,6030.0
2023-09-20 13:55:00,281.86,282.32,281.85,282.03,16085.0,273.6581,274.1047,273.6484,273.8232,16085.0
2023-09-20 14:00:00,281.46,281.65,280.21,280.43,12156.0,273.2698,273.4542,272.0561,272.2697,12156.0
2023-09-20 14:05:00,280.47,281.12,280.26,280.61,11876.0,272.3086,272.9397,272.1047,272.4445,11876.0
2023-09-20 14:10:00,280.6,281.3,280.48,281.13,14105.0,272.4348,273.1144,272.3183,272.9494,14105.0
2023-09-20 14:15:00,281.13,281.6,280.88,281.54,8230.0,272.9494,273.4057,272.7066,273.3474,8230.0
2023-09-20 14:20:00,281.6,281.97,281.37,281.94,10018.0,273.4057,273.7649,273.1824,273.7358,10018.0
2023-09-20 14:25:00,282.01,282.01,281.66,281.66,11256.0,273.8038,273.8038,273.4639,273.4639,11256.0
2023-09-20 14:30:00,281.71,282.66,281.5,282.01,22390.0,273.5125,274.4348,273.3086,273.8038,22390.0
2023-09-20 14:35:00,282.03,282.56,281.9,282.24,10041.0,273.8232,274.3378,273.697,274.0271,10041.0
2023-09-20 14:40:00,282.22,282.3,281.74,282.0,6077.0,274.0076,274.0853,273.5416,273.794,6077.0
2023-09-20 14:45:00,281.98,281.98,281.21,281.25,6012.0,273.7746,273.7746,273.027,273.0659,6012.0
2023-09-20 14:50:00,281.17,281.28,280.54,280.84,6173.0,272.9882,273.095,272.3765,272.6678,6173.0
2023-09-20 14:55:00,281.03,281.4,280.67,280.68,16901.0,272.8523,273.2115,272.5027,272.5125,16901.0
2023-09-20 15:00:00,280.57,280.89,280.52,280.76,2500.0,272.4057,272.7163,272.3571,272.5901,2500.0
2023-09-20 15:05:00,280.82,280.9,280.27,280.3,4087.0,272.6484,272.7261,272.1144,272.1435,4087.0
2023-09-20 15:10:00,280.3,280.52,279.77,279.77,8111.0,272.1435,272.3571,271.6289,271.6289,8111.0
2023-09-20 15:15:00,279.89,279.98,279.18,279.18,7966.0,271.7454,271.8328,271.0561,271.0561,7966.0
2023-09-20 15:20:00,279.29,279.47,279.01,279.47,8458.0,271.1629,271.3377,270.8911,271.3377,8458.0
2023-09-20 15:25:00,279.61,279.98,279.6,279.8,59452.0,271.4736,271.8328,271.4639,271.6581,59452.0
2023-09-20 15:30:00,279.87,279.87,278.82,278.83,32074.0,271.726,271.726,270.7066,270.7163,32074.0
2023-09-20 15:35:00,278.85,279.25,278.84,278.99,37609.0,270.7357,271.1241,270.726,270.8716,37609.0
2023-09-20 15:40:00,279.06,279.08,278.42,278.51,29678.0,270.9396,270.959,270.3182,270.4056,29678.0
2023-09-20 15:45:00,278.48,278.76,278.08,278.74,14675.0,270.3765,270.6483,269.9881,270.6289,14675.0
2023-09-20 15:50:00,278.62,278.95,278.61,278.75,12160.0,270.5124,270.8328,270.5027,270.6386,12160.0
2023-09-20 15:55:00,278.77,278.9,278.36,278.55,58270.0,270.658,270.7843,270.26,270.4444,58270.0
2023-09-21 09:30:00,276.21,276.21,274.1,274.1,59173.0,268.1725,268.1725,266.1239,266.1239,59173.0
2023-09-21 09:35:00,274.1,274.67,272.29,272.53,75580.0,266.1239,266.6773,264.3666,264.5996,75580.0
2023-09-21 09:40:00,272.39,272.59,271.6,272.35,37704.0,264.4637,264.6579,263.6967,264.4249,37704.0
2023-09-21 09:45:00,272.21,273.25,272.21,273.07,33319.0,264.2889,265.2987,264.2889,265.1239,33319.0
2023-09-21 09:50:00,273.12,273.3,272.43,273.29,11924.0,265.1724,265.3472,264.5025,265.3375,11924.0
2023-09-21 09:55:00,273.25,273.25,271.69,271.71,12038.0,265.2987,265.2987,263.7841,263.8035,12038.0
2023-09-21 10:00:00,271.94,272.57,271.79,272.39,22513.0,264.0268,264.6385,263.8811,264.4637,22513.0
2023-09-21 10:05:00,272.39,273.15,272.37,273.06,16834.0,264.4637,265.2016,264.4443,265.1142,16834.0
2023-09-21 10:10:00,273.31,273.43,272.73,272.93,24167.0,265.3569,265.4734,264.7938,264.988,24167.0
2023-09-21 10:15:00,272.99,273.18,272.66,272.85,10154.0,265.0462,265.2307,264.7258,264.9103,10154.0
2023-09-21 10:20:00,272.88,273.52,272.88,273.1,8473.0,264.9394,265.5608,264.9394,265.153,8473.0
2023-09-21 10:25:00,273.01,273.01,272.51,272.7,15455.0,265.0656,265.0656,264.5802,264.7647,15455.0
2023-09-21 10:30:00,272.66,273.01,272.58,272.64,9195.0,264.7258,265.0656,264.6482,264.7064,9195.0
2023-09-21 10:35:00,272.57,273.41,272.57,273.41,9483.0,264.6385,265.454,264.6385,265.454,9483.0
2023-09-21 10:40:00,273.37,273.55,273.14,273.14,11822.0,265.4152,265.5899,265.1919,265.1919,11822.0
2023-09-21 10:45:00,273.15,273.6,273.11,273.57,8860.0,265.2016,265.6385,265.1627,265.6094,8860.0
2023-09-21 10:50:00,273.49,273.51,272.77,272.87,28224.0,265.5317,265.5511,264.8326,264.9297,28224.0
2023-09-21 10:55:00,272.77,272.96,272.49,272.69,10966.0,264.8326,265.0171,264.5608,264.755,10966.0
2023-09-21 11:00:00,272.77,272.91,272.59,272.87,7915.0,264.8326,264.9686,264.6579,264.9297,7915.0
2023-09-21 11:05:00,273.01,273.08,272.33,272.34,13474.0,265.0656,265.1336,264.4054,264.4151,13474.0
2023-09-21 11:10:00,272.25,272.37,271.8,271.92,13331.0,264.3278,264.4443,263.8909,264.0074,13331.0
2023-09-21 11:15:00,271.88,272.16,271.8,272.08,10529.0,263.9685,264.2404,263.8909,264.1627,10529.0
2023-09-21 11:20:00,272.04,272.48,272.04,272.15,6309.0,264.1239,264.5511,264.1239,264.2307,6309.0
2023-09-21 11:25:00,272.16,272.36,272.03,272.15,19770.0,264.2404,264.4346,264.1142,264.2307,19770.0
2023-09-21 11:30:00,272.16,273.16,272.12,273.15,10985.0,264.2404,265.2113,264.2015,265.2016,10985.0
2023-09-21 11:35:00,273.41,273.52,273.12,273.45,9291.0,265.454,265.5608,265.1724,265.4928,9291.0
2023-09-21 11:40:00,273.49,273.6,272.79,273.15,17541.0,265.5317,265.6385,264.852,265.2016,17541.0
2023-09-21 11:45:00,273.3,273.62,273.24,273.6,21690.0,265.3472,265.6579,265.289,265.6385,21690.0
2023-09-21 11:50:00,273.56,273.56,273.0,273.0,10897.0,265.5996,265.5996,265.0559,265.0559,10897.0
2023-09-21 11:55:00,273.05,273.14,272.76,272.83,8169.0,265.1045,265.1919,264.8229,264.8909,8169.0
2023-09-21 12:00:00,272.86,272.87,272.71,272.85,2972.0,264.92,264.9297,264.7744,264.9103,2972.0
2023-09-21 12:05:00,272.82,273.07,272.82,272.94,2814.0,264.8812,265.1239,264.8812,264.9977,2814.0
2023-09-21 12:10:00,272.87,272.95,272.69,272.84,9287.0,264.9297,265.0074,264.755,264.9006,9287.0
2023-09-21 12:15:00,272.78,273.04,272.68,272.88,12248.0,264.8423,265.0948,264.7453,264.9394,12248.0
2023-09-21 12:20:00,272.81,273.07,272.81,272.93,11142.0,264.8715,265.1239,264.8715,264.988,11142.0
2023-09-21 12:25:00,272.99,273.09,272.77,272.85,5659.0,265.0462,265.1433,264.8326,264.9103,5659.0
2023-09-21 12:30:00,272.73,273.33,272.72,273.33,5257.0,264.7938,265.3763,264.7841,265.3763,5257.0
2023-09-21 12:35:00,273.27,273.43,273.01,273.09,3977.0,265.3181,265.4734,265.0656,265.1433,3977.0
2023-09-21 12:40:00,272.92,273.08,272.85,272.9,2848.0,264.9783,265.1336,264.9103,264.9588,2848.0
2023-09-21 12:45:00,273.01,273.29,273.0,273.16,3019.0,265.0656,265.3375,265.0559,265.2113,3019.0
2023-09-21 12:50:00,273.09,273.31,273.08,273.08,2641.0,265.1433,265.3569,265.1336,265.1336,2641.0
2023-09-21 12:55:00,273.04,273.04,272.9,272.95,2362.0,265.0948,265.0948,264.9588,265.0074,2362.0
2023-09-21 13:00:00,272.95,273.31,272.82,273.16,4533.0,265.0074,265.3569,264.8812,265.2113,4533.0
2023-09-21 13:05:00,273.32,273.83,273.32,273.82,17979.0,265.3666,265.8618,265.3666,265.8521,17979.0
2023-09-21 13:10:00,273.88,274.23,273.84,274.2,41882.0,265.9103,266.2501,265.8715,266.221,41882.0
2023-09-21 13:15:00,274.38,274.55,274.31,274.49,22088.0,266.3958,266.5608,266.3278,266.5026,22088.0
2023-09-21 13:20:00,274.46,274.71,274.33,274.69,18784.0,266.4735,266.7162,266.3472,266.6968,18784.0
2023-09-21 13:25:00,274.71,274.73,274.5,274.6,12424.0,266.7162,266.7356,266.5123,266.6094,12424.0
2023-09-21 13:30:00,274.49,274.8,274.49,274.62,7938.0,266.5026,266.8036,266.5026,266.6288,7938.0
2023-09-21 13:35:00,274.86,275.08,274.86,274.95,13422.0,266.8618,267.0754,266.8618,266.9492,13422.0
2023-09-21 13:40:00,274.91,274.96,274.59,274.69,20797.0,266.9104,266.9589,266.5997,266.6968,20797.0
2023-09-21 13:45:00,274.57,274.62,274.25,274.49,3178.0,266.5803,266.6288,266.2696,266.5026,3178.0
2023-09-21 13:50:00,274.41,274.75,274.34,274.72,2686.0,266.4249,266.755,266.3569,266.7259,2686.0
2023-09-21 13:55:00,274.59,274.66,274.48,274.65,3004.0,266.5997,266.6676,266.4929,266.6579,3004.0
2023-09-21 14:00:00,274.66,274.76,274.41,274.46,5479.0,266.6676,266.7647,266.4249,266.4735,5479.0
2023-09-21 14:05:00,274.43,274.75,274.43,274.54,5212.0,266.4443,266.755,266.4443,266.5511,5212.0
2023-09-21 14:10:00,274.57,274.75,274.29,274.29,4762.0,266.5803,266.755,266.3084,266.3084,4762.0
2023-09-21 14:15:00,274.3,274.34,274.18,274.18,5742.0,266.3181,266.3569,266.2016,266.2016,5742.0
2023-09-21 14:20:00,274.27,274.27,273.92,274.12,10509.0,266.289,266.289,265.9492,266.1433,10509.0
2023-09-21 14:25:00,274.13,274.13,273.67,273.71,25846.0,266.1531,266.1531,265.7064,265.7453,25846.0
2023-09-21 14:30:00,273.7,274.0,273.7,273.82,19535.0,265.7356,266.0268,265.7356,265.8521,19535.0
2023-09-21 14:35:00,273.93,274.23,273.86,274.06,22471.0,265.9589,266.2501,265.8909,266.0851,22471.0
2023-09-21 14:40:00,274.11,274.32,274.05,274.22,5892.0,266.1336,266.3375,266.0754,266.2404,5892.0
2023-09-21 14:45:00,274.21,274.23,273.82,273.82,9169.0,266.2307,266.2501,265.8521,265.8521,9169.0
2023-09-21 14:50:00,273.86,273.96,273.73,273.94,10839.0,265.8909,265.988,265.7647,265.9686,10839.0
2023-09-21 14:55:00,274.07,274.07,273.69,273.69,14062.0,266.0948,266.0948,265.7259,265.7259,14062.0
2023-09-21 15:00:00,273.68,273.81,273.44,273.75,7559.0,265.7162,265.8424,265.4831,265.7841,7559.0
2023-09-21 15:05:00,273.77,273.85,273.62,273.69,5094.0,265.8035,265.8812,265.6579,265.7259,5094.0
2023-09-21 15:10:00,273.8,273.8,273.42,273.52,4039.0,265.8327,265.8327,265.4637,265.5608,4039.0
2023-09-21 15:15:00,273.46,273.46,272.88,272.96,23175.0,265.5026,265.5026,264.9394,265.0171,23175.0
2023-09-21 15:20:00,272.96,273.06,272.71,272.78,9357.0,265.0171,265.1142,264.7744,264.8423,9357.0
2023-09-21 15:25:00,272.8,272.92,272.41,272.54,10500.0,264.8618,264.9783,264.4831,264.6093,10500.0
2023-09-21 15:30:00,272.46,272.66,272.27,272.3,15030.0,264.5317,264.7258,264.3472,264.3763,15030.0
2023-09-21 15:35:00,272.3,272.66,272.3,272.42,14473.0,264.3763,264.7258,264.3763,264.4928,14473.0
2023-09-21 15:40:00,272.46,272.62,272.19,272.55,21733.0,264.5317,264.687,264.2695,264.619,21733.0
2023-09-21 15:45:00,272.45,272.57,272.22,272.23,16979.0,264.5219,264.6385,264.2986,264.3083,16979.0
2023-09-21 15:50:00,272.15,272.35,272.03,272.33,34812.0,264.2307,264.4249,264.1142,264.4054,34812.0
2023-09-21 15:55:00,272.3,272.4,271.92,272.02,68288.0,264.3763,264.4734,264.0074,264.1045,68288.0
2023-09-22 09:30:00,272.05,273.25,271.61,272.56,49785.0,264.1336,265.2987,263.7064,264.6287,49785.0
2023-09-22 09:35:00,272.56,273.47,272.11,273.15,16930.0,264.6287,265.5123,264.1918,265.2016,16930.0
2023-09-22 09:40:00,273.12,273.12,271.73,272.58,13391.0,265.1724,265.1724,263.8229,264.6482,13391.0
2023-09-22 09:45:00,272.46,273.64,272.09,273.49,11526.0,264.5317,265.6773,264.1724,265.5317,11526.0
2023-09-22 09:50:00,273.48,273.64,272.7,272.86,9043.0,265.522,265.6773,264.7647,264.92,9043.0
2023-09-22 09:55:00,272.73,273.42,272.59,273.42,6378.0,264.7938,265.4637,264.6579,265.4637,6378.0
2023-09-22 10:00:00,273.42,273.75,272.95,273.68,10861.0,265.4637,265.7841,265.0074,265.7162,10861.0
2023-09-22 10:05:00,273.76,274.4,273.76,274.23,14936.0,265.7938,266.4152,265.7938,266.2501,14936.0
2023-09-22 10:10:00,274.23,274.38,273.41,273.41,10764.0,266.2501,266.3958,265.454,265.454,10764.0
2023-09-22 10:15:00,273.37,273.37,272.88,272.94,8668.0,265.4152,265.4152,264.9394,264.9977,8668.0
2023-09-22 10:20:00,273.0,273.31,272.29,273.21,18206.0,265.0559,265.3569,264.3666,265.2598,18206.0
2023-09-22 10:25:00,273.27,273.28,272.76,272.8,9677.0,265.3181,265.3278,264.8229,264.8618,9677.0
2023-09-22 10:30:00,272.75,273.35,272.68,273.32,11423.0,264.8132,265.3958,264.7453,265.3666,11423.0
2023-09-22 10:35:00,273.28,273.44,272.78,272.84,12590.0,265.3278,265.4831,264.8423,264.9006,12590.0
2023-09-22 10:40:00,272.84,273.01,272.51,272.91,10301.0,264.9006,265.0656,264.5802,264.9686,10301.0
2023-09-22 10:45:00,272.91,273.03,272.66,272.67,10348.0,264.9686,265.0851,264.7258,264.7355,10348.0
2023-09-22 10:50:00,272.73,273.0,272.48,273.0,16335.0,264.7938,265.0559,264.5511,265.0559,16335.0
2023-09-22 10:55:00,273.06,273.52,273.0,273.16,14187.0,265.1142,265.5608,265.0559,265.2113,14187.0
2023-09-22 11:00:00,273.12,273.19,272.54,272.69,10021.0,265.1724,265.2404,264.6093,264.755,10021.0
2023-09-22 11:05:00,272.73,273.14,272.67,272.73,10204.0,264.7938,265.1919,264.7355,264.7938,10204.0
2023-09-22 11:10:00,272.7,272.78,272.5,272.69,5842.0,264.7647,264.8423,264.5705,264.755,5842.0
2023-09-22 11:15:00,272.7,272.93,272.58,272.81,16323.0,264.7647,264.988,264.6482,264.8715,16323.0
2023-09-22 11:20:00,272.85,272.93,272.5,272.72,12262.0,264.9103,264.988,264.5705,264.7841,12262.0
2023-09-22 11:25:00,272.71,272.87,272.65,272.86,7692.0,264.7744,264.9297,264.7161,264.92,7692.0
2023-09-22 11:30:00,272.77,272.78,272.12,272.18,12814.0,264.8326,264.8423,264.2015,264.2598,12814.0
2023-09-22 11:35:00,272.21,272.34,272.03,272.14,9613.0,264.2889,264.4151,264.1142,264.221,9613.0
2023-09-22 11:40:00,272.16,272.28,271.9,272.02,6625.0,264.2404,264.3569,263.9879,264.1045,6625.0
2023-09-22 11:45:00,272.02,272.41,272.02,272.16,8418.0,264.1045,264.4831,264.1045,264.2404,8418.0
2023-09-22 11:50:00,272.24,272.48,272.17,272.32,6457.0,264.3181,264.5511,264.2501,264.3957,6457.0
2023-09-22 11:55:00,272.33,272.36,271.9,271.9,7498.0,264.4054,264.4346,263.9879,263.9879,7498.0
2023-09-22 12:00:00,271.95,272.03,271.72,272.03,10520.0,264.0365,264.1142,263.8132,264.1142,10520.0
2023-09-22 12:05:00,271.94,272.26,271.85,272.05,4660.0,264.0268,264.3375,263.9394,264.1336,4660.0
2023-09-22 12:10:00,272.0,272.53,271.87,272.53,4484.0,264.085,264.5996,263.9588,264.5996,4484.0
2023-09-22 12:15:00,272.5,272.93,272.45,272.9,6811.0,264.5705,264.988,264.5219,264.9588,6811.0
2023-09-22 12:20:00,273.02,273.03,272.54,272.8,5265.0,265.0754,265.0851,264.6093,264.8618,5265.0
2023-09-22 12:25:00,272.8,272.9,272.73,272.8,3346.0,264.8618,264.9588,264.7938,264.8618,3346.0
2023-09-22 12:30:00,272.76,273.1,272.7,272.72,21296.0,264.8229,265.153,264.7647,264.7841,21296.0
2023-09-22 12:35:00,272.76,273.49,272.76,273.49,12493.0,264.8229,265.5317,264.8229,265.5317,12493.0
2023-09-22 12:40:00,273.45,273.59,273.19,273.42,7966.0,265.4928,265.6288,265.2404,265.4637,7966.0
2023-09-22 12:45:00,273.42,273.5,273.21,273.32,4677.0,265.4637,265.5414,265.2598,265.3666,4677.0
2023-09-22 12:50:00,273.37,273.53,273.32,273.53,4591.0,265.4152,265.5705,265.3666,265.5705,4591.0
2023-09-22 12:55:00,273.6,273.78,273.25,273.37,6980.0,265.6385,265.8132,265.2987,265.4152,6980.0
2023-09-22 13:00:00,273.37,273.54,273.11,273.48,5317.0,265.4152,265.5802,265.1627,265.522,5317.0
2023-09-22 13:05:00,273.51,273.8,273.49,273.53,9320.0,265.5511,265.8327,265.5317,265.5705,9320.0
2023-09-22 13:10:00,273.52,273.94,273.48,273.93,19231.0,265.5608,265.9686,265.522,265.9589,19231.0
2023-09-22 13:15:00,273.87,273.95,273.65,273.68,15285.0,265.9006,265.9783,265.687,265.7162,15285.0
2023-09-22 13:20:00,273.5,273.52,273.03,273.25,9939.0,265.5414,265.5608,265.0851,265.2987,9939.0
2023-09-22 13:25:00,273.3,273.57,272.88,273.57,6404.0,265.3472,265.6094,264.9394,265.6094,6404.0
2023-09-22 13:30:00,273.56,273.57,273.11,273.42,15591.0,265.5996,265.6094,265.1627,265.4637,15591.0
2023-09-22 13:35:00,273.44,273.58,273.11,273.42,11404.0,265.4831,265.6191,265.1627,265.4637,11404.0
2023-09-22 13:40:00,273.42,273.6,273.22,273.6,10006.0,265.4637,265.6385,265.2695,265.6385,10006.0
2023-09-22 13:45:00,273.63,273.64,273.16,273.26,8404.0,265.6676,265.6773,265.2113,265.3084,8404.0
2023-09-22 13:50:00,273.28,273.57,273.16,273.25,4589.0,265.3278,265.6094,265.2113,265.2987,4589.0
2023-09-22 13:55:00,273.32,273.46,273.28,273.28,2993.0,265.3666,265.5026,265.3278,265.3278,2993.0
2023-09-22 14:00:00,273.37,273.48,273.28,273.37,3712.0,265.4152,265.522,265.3278,265.4152,3712.0
2023-09-22 14:05:00,273.3,273.43,273.26,273.4,3284.0,265.3472,265.4734,265.3084,265.4443,3284.0
2023-09-22 14:10:00,273.34,273.34,272.97,273.07,4015.0,265.386,265.386,265.0268,265.1239,4015.0
2023-09-22 14:15:00,273.15,273.28,272.9,273.0,4063.0,265.2016,265.3278,264.9588,265.0559,4063.0
2023-09-22 14:20:00,273.06,273.54,273.02,273.48,7345.0,265.1142,265.5802,265.0754,265.522,7345.0
2023-09-22 14:25:00,273.5,273.81,273.31,273.37,3112.0,265.5414,265.8424,265.3569,265.4152,3112.0
2023-09-22 14:30:00,273.3,273.42,273.16,273.39,2850.0,265.3472,265.4637,265.2113,265.4346,2850.0
2023-09-22 14:35:00,273.36,273.53,273.3,273.39,3093.0,265.4055,265.5705,265.3472,265.4346,3093.0
2023-09-22 14:40:00,273.29,273.44,273.2,273.2,3418.0,265.3375,265.4831,265.2501,265.2501,3418.0
2023-09-22 14:45:00,273.27,273.66,273.27,273.66,2133.0,265.3181,265.6967,265.3181,265.6967,2133.0
2023-09-22 14:50:00,273.65,273.69,273.3,273.34,5456.0,265.687,265.7259,265.3472,265.386,5456.0
2023-09-22 14:55:00,273.27,273.42,273.0,273.42,19374.0,265.3181,265.4637,265.0559,265.4637,19374.0
2023-09-22 15:00:00,273.5,274.13,273.5,274.0,7395.0,265.5414,266.1531,265.5414,266.0268,7395.0
2023-09-22 15:05:00,273.99,275.08,273.99,275.08,30146.0,266.0171,267.0754,266.0171,267.0754,30146.0
2023-09-22 15:10:00,275.08,275.1,274.62,274.8,38699.0,267.0754,267.0948,266.6288,266.8036,38699.0
2023-09-22 15:15:00,274.78,274.91,274.57,274.57,3819.0,266.7841,266.9104,266.5803,266.5803,3819.0
2023-09-22 15:20:00,274.54,274.9,274.45,274.61,4900.0,266.5511,266.9007,266.4637,266.6191,4900.0
2023-09-22 15:25:00,274.69,274.71,274.41,274.49,4814.0,266.6968,266.7162,266.4249,266.5026,4814.0
2023-09-22 15:30:00,274.48,274.55,274.07,274.09,8045.0,266.4929,266.5608,266.0948,266.1142,8045.0
2023-09-22 15:35:00,274.08,274.22,273.95,274.08,17784.0,266.1045,266.2404,265.9783,266.1045,17784.0
2023-09-22 15:40:00,274.12,274.12,273.32,273.34,12183.0,266.1433,266.1433,265.3666,265.386,12183.0
2023-09-22 15:45:00,273.33,273.52,272.77,272.96,16023.0,265.3763,265.5608,264.8326,265.0171,16023.0
2023-09-22 15:50:00,272.86,273.0,272.67,272.75,23215.0,264.92,265.0559,264.7355,264.8132,23215.0
2023-09-22 15:55:00,272.77,273.18,272.76,273.06,64258.0,264.8326,265.2307,264.8229,265.1142,64258.0
2023-09-25 09:30:00,270.75,273.33,270.07,273.11,36876.0,262.8714,265.3763,262.2112,265.1627,36876.0
2023-09-25 09:35:00,273.05,273.99,271.74,271.92,33426.0,265.1045,266.0171,263.8326,264.0074,33426.0
2023-09-25 09:40:00,272.31,273.3,271.8,273.27,25077.0,264.386,265.3472,263.8909,265.3181,25077.0
2023-09-25 09:45:00,273.44,273.58,272.63,272.64,7007.0,265.4831,265.6191,264.6967,264.7064,7007.0
2023-09-25 09:50:00,272.67,272.76,272.19,272.39,19006.0,264.7355,264.8229,264.2695,264.4637,19006.0
2023-09-25 09:55:00,272.46,272.68,272.33,272.53,8337.0,264.5317,264.7453,264.4054,264.5996,8337.0
2023-09-25 10:00:00,272.53,272.82,271.81,271.91,10685.0,264.5996,264.8812,263.9006,263.9977,10685.0
2023-09-25 10:05:00,271.82,271.99,271.47,271.72,15275.0,263.9103,264.0753,263.5705,263.8132,15275.0
2023-09-25 10:10:00,271.89,271.95,271.43,271.8,5291.0,263.9782,264.0365,263.5316,263.8909,5291.0
2023-09-25 10:15:00,271.66,271.91,271.21,271.3,13143.0,263.7549,263.9977,263.318,263.4054,13143.0
2023-09-25 10:20:00,271.42,271.84,271.33,271.75,10567.0,263.5219,263.9297,263.4345,263.8423,10567.0
2023-09-25 10:25:00,271.51,271.75,271.22,271.67,8495.0,263.6093,263.8423,263.3277,263.7646,8495.0
2023-09-25 10:30:00,271.62,271.66,271.24,271.66,5904.0,263.7161,263.7549,263.3472,263.7549,5904.0
2023-09-25 10:35:00,271.64,271.65,271.33,271.52,3552.0,263.7355,263.7452,263.4345,263.619,3552.0
2023-09-25 10:40:00,271.37,271.37,271.13,271.16,5671.0,263.4734,263.4734,263.2404,263.2695,5671.0
2023-09-25 10:45:00,271.29,271.79,271.19,271.76,5471.0,263.3957,263.8811,263.2986,263.852,5471.0
2023-09-25 10:50:00,271.78,271.85,271.61,271.74,5665.0,263.8714,263.9394,263.7064,263.8326,5665.0
2023-09-25 10:55:00,271.79,271.79,271.14,271.14,8377.0,263.8811,263.8811,263.2501,263.2501,8377.0
2023-09-25 11:00:00,271.16,271.57,271.12,271.52,4603.0,263.2695,263.6676,263.2306,263.619,4603.0
2023-09-25 11:05:00,271.58,273.21,271.58,273.06,14325.0,263.6773,265.2598,263.6773,265.1142,14325.0
2023-09-25 11:10:00,273.14,273.27,272.62,272.71,17554.0,265.1919,265.3181,264.687,264.7744,17554.0
2023-09-25 11:15:00,272.76,273.77,272.59,273.7,17551.0,264.8229,265.8035,264.6579,265.7356,17551.0
2023-09-25 11:20:00,273.75,273.88,273.53,273.65,5073.0,265.7841,265.9103,265.5705,265.687,5073.0
2023-09-25 11:25:00,273.72,273.78,273.46,273.46,5736.0,265.755,265.8132,265.5026,265.5026,5736.0
2023-09-25 11:30:00,273.42,273.61,273.24,273.38,3672.0,265.4637,265.6482,265.289,265.4249,3672.0
2023-09-25 11:35:00,273.49,273.7,273.21,273.38,3102.0,265.5317,265.7356,265.2598,265.4249,3102.0
2023-09-25 11:40:00,273.29,274.1,273.21,274.1,6582.0,265.3375,266.1239,265.2598,266.1239,6582.0
2023-09-25 11:45:00,274.22,274.24,273.8,273.89,2006.0,266.2404,266.2599,265.8327,265.92,2006.0
2023-09-25 11:50:00,273.95,274.24,273.92,274.01,5791.0,265.9783,266.2599,265.9492,266.0365,5791.0
2023-09-25 11:55:00,274.02,274.18,273.91,274.03,5516.0,266.0463,266.2016,265.9395,266.056,5516.0
2023-09-25 12:00:00,274.05,274.07,273.68,273.78,10867.0,266.0754,266.0948,265.7162,265.8132,10867.0
2023-09-25 12:05:00,273.84,273.97,273.63,273.73,4919.0,265.8715,265.9977,265.6676,265.7647,4919.0
2023-09-25 12:10:00,273.73,273.88,273.67,273.87,3813.0,265.7647,265.9103,265.7064,265.9006,3813.0
2023-09-25 12:15:00,273.92,274.22,273.85,274.09,4242.0,265.9492,266.2404,265.8812,266.1142,4242.0
2023-09-25 12:20:00,274.15,274.24,274.05,274.19,6625.0,266.1725,266.2599,266.0754,266.2113,6625.0
2023-09-25 12:25:00,274.15,274.23,273.92,274.03,3899.0,266.1725,266.2501,265.9492,266.056,3899.0
2023-09-25 12:30:00,273.98,274.15,273.96,274.07,2616.0,266.0074,266.1725,265.988,266.0948,2616.0
2023-09-25 12:35:00,274.06,274.32,274.06,274.14,4394.0,266.0851,266.3375,266.0851,266.1628,4394.0
2023-09-25 12:40:00,274.24,274.61,274.23,274.47,2704.0,266.2599,266.6191,266.2501,266.4832,2704.0
2023-09-25 12:45:00,274.52,274.59,274.19,274.36,4471.0,266.5317,266.5997,266.2113,266.3764,4471.0
2023-09-25 12:50:00,274.29,274.29,273.73,274.09,6063.0,266.3084,266.3084,265.7647,266.1142,6063.0
2023-09-25 12:55:00,274.05,274.13,273.85,273.93,7607.0,266.0754,266.1531,265.8812,265.9589,7607.0
2023-09-25 13:00:00,274.02,274.19,273.9,273.92,3096.0,266.0463,266.2113,265.9297,265.9492,3096.0
2023-09-25 13:05:00,274.0,274.35,274.0,274.26,4733.0,266.0268,266.3667,266.0268,266.2793,4733.0
2023-09-25 13:10:00,274.23,274.77,274.23,274.72,12759.0,266.2501,266.7744,266.2501,266.7259,12759.0
2023-09-25 13:15:00,274.74,274.83,274.7,274.78,6700.0,266.7453,266.8327,266.7065,266.7841,6700.0
2023-09-25 13:20:00,274.72,274.79,274.34,274.46,25136.0,266.7259,266.7939,266.3569,266.4735,25136.0
2023-09-25 13:25:00,274.46,274.46,273.59,273.95,6616.0,266.4735,266.4735,265.6288,265.9783,6616.0
2023-09-25 13:30:00,273.88,274.03,273.64,274.03,2822.0,265.9103,266.056,265.6773,266.056,2822.0
2023-09-25 13:35:00,274.04,274.12,273.79,273.99,3949.0,266.0657,266.1433,265.823,266.0171,3949.0
2023-09-25 13:40:00,274.06,274.07,273.63,273.81,2437.0,266.0851,266.0948,265.6676,265.8424,2437.0
2023-09-25 13:45:00,273.74,273.85,273.56,273.82,3734.0,265.7744,265.8812,265.5996,265.8521,3734.0
2023-09-25 13:50:00,273.8,274.08,273.8,273.92,2626.0,265.8327,266.1045,265.8327,265.9492,2626.0
2023-09-25 13:55:00,274.11,274.19,274.04,274.05,2078.0,266.1336,266.2113,266.0657,266.0754,2078.0
2023-09-25 14:00:00,274.16,274.37,274.14,274.3,5572.0,266.1822,266.3861,266.1628,266.3181,5572.0
2023-09-25 14:05:00,274.37,274.4,274.19,274.32,4259.0,266.3861,266.4152,266.2113,266.3375,4259.0
2023-09-25 14:10:00,274.15,274.28,273.98,274.06,3307.0,266.1725,266.2987,266.0074,266.0851,3307.0
2023-09-25 14:15:00,274.0,274.1,273.78,273.78,3547.0,266.0268,266.1239,265.8132,265.8132,3547.0
2023-09-25 14:20:00,273.89,273.89,273.56,273.78,2822.0,265.92,265.92,265.5996,265.8132,2822.0
2023-09-25 14:25:00,273.69,273.88,273.61,273.7,3326.0,265.7259,265.9103,265.6482,265.7356,3326.0
2023-09-25 14:30:00,273.64,273.94,273.6,273.89,4792.0,265.6773,265.9686,265.6385,265.92,4792.0
2023-09-25 14:35:00,273.94,274.29,273.94,274.06,3078.0,265.9686,266.3084,265.9686,266.0851,3078.0
2023-09-25 14:40:00,274.06,274.13,273.83,273.83,2259.0,266.0851,266.1531,265.8618,265.8618,2259.0
2023-09-25 14:45:00,273.91,274.07,273.87,273.87,1300.0,265.9395,266.0948,265.9006,265.9006,1300.0
2023-09-25 14:50:00,273.83,273.86,273.75,273.77,1816.0,265.8618,265.8909,265.7841,265.8035,1816.0
2023-09-25 14:55:00,273.82,273.84,273.67,273.75,3727.0,265.8521,265.8715,265.7064,265.7841,3727.0
2023-09-25 15:00:00,273.69,273.8,273.31,273.31,7817.0,265.7259,265.8327,265.3569,265.3569,7817.0
2023-09-25 15:05:00,273.3,273.34,272.96,273.05,7208.0,265.3472,265.386,265.0171,265.1045,7208.0
2023-09-25 15:10:00,273.04,273.61,273.03,273.52,4496.0,265.0948,265.6482,265.0851,265.5608,4496.0
2023-09-25 15:15:00,273.6,274.12,273.59,273.96,9307.0,265.6385,266.1433,265.6288,265.988,9307.0
2023-09-25 15:20:00,274.09,274.14,273.76,273.87,5591.0,266.1142,266.1628,265.7938,265.9006,5591.0
2023-09-25 15:25:00,273.8,273.86,273.42,273.75,7758.0,265.8327,265.8909,265.4637,265.7841,7758.0
2023-09-25 15:30:00,273.7,273.93,273.59,273.68,6158.0,265.7356,265.9589,265.6288,265.7162,6158.0
2023-09-25 15:35:00,273.58,273.67,273.45,273.67,5043.0,265.6191,265.7064,265.4928,265.7064,5043.0
2023-09-25 15:40:00,273.71,273.71,273.39,273.39,6358.0,265.7453,265.7453,265.4346,265.4346,6358.0
2023-09-25 15:45:00,273.45,273.84,273.45,273.78,8633.0,265.4928,265.8715,265.4928,265.8132,8633.0
2023-09-25 15:50:00,273.73,273.96,273.44,273.47,12835.0,265.7647,265.988,265.4831,265.5123,12835.0
2023-09-25 15:55:00,273.49,274.36,273.46,274.27,55875.0,265.5317,266.3764,265.5026,266.289,55875.0
2023-09-26 09:30:00,271.15,272.57,271.15,272.57,43905.0,263.2598,264.6385,263.2598,264.6385,43905.0
2023-09-26 09:35:00,272.82,273.09,272.21,273.05,13431.0,264.8812,265.1433,264.2889,265.1045,13431.0
2023-09-26 09:40:00,272.98,273.42,272.58,273.35,10785.0,265.0365,265.4637,264.6482,265.3958,10785.0
2023-09-26 09:45:00,273.21,273.31,272.62,273.03,5498.0,265.2598,265.3569,264.687,265.0851,5498.0
2023-09-26 09:50:00,272.9,272.91,271.93,272.11,11767.0,264.9588,264.9686,264.0171,264.1918,11767.0
2023-09-26 09:55:00,272.23,272.7,271.9,272.61,4156.0,264.3083,264.7647,263.9879,264.6773,4156.0
2023-09-26 10:00:00,272.69,272.7,271.55,271.55,6555.0,264.755,264.7647,263.6481,263.6481,6555.0
2023-09-26 10:05:00,271.42,272.25,271.42,272.1,5428.0,263.5219,264.3278,263.5219,264.1821,5428.0
2023-09-26 10:10:00,271.94,272.15,271.11,271.2,15247.0,264.0268,264.2307,263.2209,263.3083,15247.0
2023-09-26 10:15:00,271.28,271.41,270.7,270.88,19214.0,263.386,263.5122,262.8229,262.9976,19214.0
2023-09-26 10:20:00,270.69,271.75,270.59,271.5,25395.0,262.8132,263.8423,262.7161,263.5996,25395.0
2023-09-26 10:25:00,271.41,272.02,271.12,271.97,7025.0,263.5122,264.1045,263.2306,264.0559,7025.0
2023-09-26 10:30:00,271.93,272.04,271.72,272.01,7842.0,264.0171,264.1239,263.8132,264.0947,7842.0
2023-09-26 10:35:00,271.9,272.2,271.63,271.86,11497.0,263.9879,264.2792,263.7258,263.9491,11497.0
2023-09-26 10:40:00,271.94,272.59,271.94,272.54,2750.0,264.0268,264.6579,264.0268,264.6093,2750.0
2023-09-26 10:45:00,272.62,272.73,272.19,272.25,17780.0,264.687,264.7938,264.2695,264.3278,17780.0
2023-09-26 10:50:00,272.25,272.25,271.71,271.94,7711.0,264.3278,264.3278,263.8035,264.0268,7711.0
2023-09-26 10:55:00,271.94,272.44,271.78,272.44,11967.0,264.0268,264.5122,263.8714,264.5122,11967.0
2023-09-26 11:00:00,272.48,272.72,272.47,272.67,18006.0,264.5511,264.7841,264.5414,264.7355,18006.0
2023-09-26 11:05:00,272.61,272.73,272.35,272.57,8624.0,264.6773,264.7938,264.4249,264.6385,8624.0
2023-09-26 11:10:00,272.74,272.8,272.32,272.33,9629.0,264.8035,264.8618,264.3957,264.4054,9629.0
2023-09-26 11:15:00,272.25,272.44,272.13,272.3,6350.0,264.3278,264.5122,264.2113,264.3763,6350.0
2023-09-26 11:20:00,272.31,272.41,272.06,272.36,6182.0,264.386,264.4831,264.1433,264.4346,6182.0
2023-09-26 11:25:00,272.25,272.36,271.84,271.87,5527.0,264.3278,264.4346,263.9297,263.9588,5527.0
2023-09-26 11:30:00,271.79,271.86,271.43,271.46,6842.0,263.8811,263.9491,263.5316,263.5608,6842.0
2023-09-26 11:35:00,271.39,271.92,271.39,271.86,4614.0,263.4928,264.0074,263.4928,263.9491,4614.0
2023-09-26 11:40:00,271.82,271.83,271.29,271.56,4261.0,263.9103,263.92,263.3957,263.6578,4261.0
2023-09-26 11:45:00,271.53,271.6,271.32,271.47,3074.0,263.6287,263.6967,263.4248,263.5705,3074.0
2023-09-26 11:50:00,271.48,271.67,271.35,271.51,4536.0,263.5802,263.7646,263.454,263.6093,4536.0
2023-09-26 11:55:00,271.46,271.63,271.3,271.63,2861.0,263.5608,263.7258,263.4054,263.7258,2861.0
2023-09-26 12:00:00,271.6,271.64,271.2,271.23,5225.0,263.6967,263.7355,263.3083,263.3374,5225.0
2023-09-26 12:05:00,271.28,271.67,271.18,271.6,3730.0,263.386,263.7646,263.2889,263.6967,3730.0
2023-09-26 12:10:00,271.64,271.7,271.23,271.23,6437.0,263.7355,263.7938,263.3374,263.3374,6437.0
2023-09-26 12:15:00,271.29,271.4,271.1,271.18,5060.0,263.3957,263.5025,263.2112,263.2889,5060.0
2023-09-26 12:20:00,271.12,271.51,271.06,271.51,5707.0,263.2306,263.6093,263.1724,263.6093,5707.0
2023-09-26 12:25:00,271.44,271.51,271.2,271.38,8041.0,263.5413,263.6093,263.3083,263.4831,8041.0
2023-09-26 12:30:00,271.38,271.38,271.14,271.2,2459.0,263.4831,263.4831,263.2501,263.3083,2459.0
2023-09-26 12:35:00,271.28,271.64,271.24,271.58,7579.0,263.386,263.7355,263.3472,263.6773,7579.0
2023-09-26 12:40:00,271.5,271.7,271.44,271.48,5856.0,263.5996,263.7938,263.5413,263.5802,5856.0
2023-09-26 12:45:00,271.53,271.76,271.47,271.76,3494.0,263.6287,263.852,263.5705,263.852,3494.0
2023-09-26 12:50:00,271.87,272.07,271.81,272.07,5251.0,263.9588,264.153,263.9006,264.153,5251.0
2023-09-26 12:55:00,272.05,272.12,271.93,272.0,10471.0,264.1336,264.2015,264.0171,264.085,10471.0
2023-09-26 13:00:00,271.94,272.03,271.71,272.03,11412.0,264.0268,264.1142,263.8035,264.1142,11412.0
2023-09-26 13:05:00,271.98,272.11,271.36,271.97,9519.0,264.0656,264.1918,263.4637,264.0559,9519.0
2023-09-26 13:10:00,271.93,272.15,271.93,272.01,3312.0,264.0171,264.2307,264.0171,264.0947,3312.0
2023-09-26 13:15:00,272.06,272.28,271.92,271.98,5713.0,264.1433,264.3569,264.0074,264.0656,5713.0
2023-09-26 13:20:00,271.98,272.17,271.97,272.16,1948.0,264.0656,264.2501,264.0559,264.2404,1948.0
2023-09-26 13:25:00,272.01,272.05,271.56,271.56,3915.0,264.0947,264.1336,263.6578,263.6578,3915.0
2023-09-26 13:30:00,271.51,271.67,271.37,271.42,4376.0,263.6093,263.7646,263.4734,263.5219,4376.0
2023-09-26 13:35:00,271.42,271.47,271.06,271.06,12370.0,263.5219,263.5705,263.1724,263.1724,12370.0
2023-09-26 13:40:00,271.05,271.24,270.8,270.93,10831.0,263.1627,263.3472,262.92,263.0462,10831.0
2023-09-26 13:45:00,270.9,270.92,270.55,270.55,6272.0,263.017,263.0365,262.6772,262.6772,6272.0
2023-09-26 13:50:00,270.66,271.01,270.55,270.69,10712.0,262.784,263.1238,262.6772,262.8132,10712.0
2023-09-26 13:55:00,270.71,270.89,270.62,270.86,12506.0,262.8326,263.0073,262.7452,262.9782,12506.0
2023-09-26 14:00:00,270.82,270.88,270.5,270.63,45756.0,262.9394,262.9976,262.6287,262.7549,45756.0
2023-09-26 14:05:00,270.64,270.81,270.34,270.34,4409.0,262.7646,262.9297,262.4733,262.4733,4409.0
2023-09-26 14:10:00,270.34,270.56,269.92,269.99,26422.0,262.4733,262.6869,262.0656,262.1335,26422.0
2023-09-26 14:15:00,269.96,270.0,269.6,269.6,20135.0,262.1044,262.1432,261.7549,261.7549,20135.0
2023-09-26 14:20:00,269.52,270.17,269.46,270.01,14586.0,261.6772,262.3083,261.6189,262.1529,14586.0
2023-09-26 14:25:00,269.86,269.95,269.5,269.51,8069.0,262.0073,262.0947,261.6578,261.6675,8069.0
2023-09-26 14:30:00,269.48,269.63,269.32,269.45,10360.0,261.6384,261.784,261.483,261.6092,10360.0
2023-09-26 14:35:00,269.5,269.64,269.45,269.55,4163.0,261.6578,261.7937,261.6092,261.7063,4163.0
2023-09-26 14:40:00,269.55,269.63,269.44,269.44,3233.0,261.7063,261.784,261.5995,261.5995,3233.0
2023-09-26 14:45:00,269.57,269.7,269.46,269.69,6116.0,261.7257,261.852,261.6189,261.8423,6116.0
2023-09-26 14:50:00,269.68,269.75,269.52,269.6,4606.0,261.8325,261.9005,261.6772,261.7549,4606.0
2023-09-26 14:55:00,269.65,269.79,269.62,269.73,3035.0,261.8034,261.9393,261.7743,261.8811,3035.0
2023-09-26 15:00:00,269.68,269.81,269.55,269.68,9790.0,261.8325,261.9588,261.7063,261.8325,9790.0
2023-09-26 15:05:00,269.63,270.04,269.63,270.04,3461.0,261.784,262.1821,261.784,262.1821,3461.0
2023-09-26 15:10:00,270.03,270.18,269.93,269.93,4858.0,262.1724,262.318,262.0753,262.0753,4858.0
2023-09-26 15:15:00,269.99,270.05,269.43,269.48,10880.0,262.1335,262.1918,261.5898,261.6384,10880.0
2023-09-26 15:20:00,269.46,269.58,269.36,269.38,13700.0,261.6189,261.7355,261.5219,261.5413,13700.0
2023-09-26 15:25:00,269.35,269.38,269.15,269.35,10248.0,261.5122,261.5413,261.318,261.5122,10248.0
2023-09-26 15:30:00,269.44,269.68,269.36,269.48,14954.0,261.5995,261.8325,261.5219,261.6384,14954.0
2023-09-26 15:35:00,269.4,269.82,269.4,269.73,7944.0,261.5607,261.9685,261.5607,261.8811,7944.0
2023-09-26 15:40:00,269.8,269.89,269.53,269.85,12798.0,261.9491,262.0364,261.6869,261.9976,12798.0
2023-09-26 15:45:00,269.84,269.84,269.39,269.42,26566.0,261.9879,261.9879,261.551,261.5801,26566.0
2023-09-26 15:50:00,269.22,269.82,269.2,269.56,32776.0,261.3859,261.9685,261.3665,261.716,32776.0
2023-09-26 15:55:00,269.55,269.76,269.48,269.51,81882.0,261.7063,261.9102,261.6384,261.6675,81882.0
2023-09-27 09:30:00,271.0,272.47,270.73,271.35,52945.0,263.1141,264.5414,262.852,263.454,52945.0
2023-09-27 09:35:00,271.44,271.44,270.22,270.22,4294.0,263.5413,263.5413,262.3568,262.3568,4294.0
2023-09-27 09:40:00,270.42,270.42,269.2,269.98,11599.0,262.551,262.551,261.3665,262.1238,11599.0
2023-09-27 09:45:00,270.2,270.77,269.99,270.63,13003.0,262.3374,262.8908,262.1335,262.7549,13003.0
2023-09-27 09:50:00,270.78,271.53,270.65,271.3,11573.0,262.9005,263.6287,262.7743,263.4054,11573.0
2023-09-27 09:55:00,271.46,271.56,270.87,271.53,10221.0,263.5608,263.6578,262.9879,263.6287,10221.0
2023-09-27 10:00:00,271.53,271.91,270.77,271.04,9552.0,263.6287,263.9977,262.8908,263.153,9552.0
2023-09-27 10:05:00,271.21,271.79,270.97,271.69,10176.0,263.318,263.8811,263.085,263.7841,10176.0
2023-09-27 10:10:00,271.69,272.04,271.44,271.5,13906.0,263.7841,264.1239,263.5413,263.5996,13906.0
2023-09-27 10:15:00,271.33,271.53,271.02,271.44,4365.0,263.4345,263.6287,263.1336,263.5413,4365.0
2023-09-27 10:20:00,271.55,272.82,271.55,272.64,20131.0,263.6481,264.8812,263.6481,264.7064,20131.0
2023-09-27 10:25:00,272.75,273.04,272.21,272.37,11295.0,264.8132,265.0948,264.2889,264.4443,11295.0
2023-09-27 10:30:00,272.39,272.45,271.65,271.9,22717.0,264.4637,264.5219,263.7452,263.9879,22717.0
2023-09-27 10:35:00,271.89,272.38,271.87,272.06,18199.0,263.9782,264.454,263.9588,264.1433,18199.0
2023-09-27 10:40:00,272.26,272.27,271.89,272.06,25701.0,264.3375,264.3472,263.9782,264.1433,25701.0
2023-09-27 10:45:00,272.13,272.45,271.56,272.4,12176.0,264.2113,264.5219,263.6578,264.4734,12176.0
2023-09-27 10:50:00,272.32,272.49,271.42,271.76,20561.0,264.3957,264.5608,263.5219,263.852,20561.0
2023-09-27 10:55:00,271.82,271.91,271.5,271.8,6771.0,263.9103,263.9977,263.5996,263.8909,6771.0
2023-09-27 11:00:00,271.82,272.75,271.81,272.51,24645.0,263.9103,264.8132,263.9006,264.5802,24645.0
2023-09-27 11:05:00,272.54,272.77,272.22,272.69,20710.0,264.6093,264.8326,264.2986,264.755,20710.0
2023-09-27 11:10:00,272.75,273.3,272.69,273.21,33645.0,264.8132,265.3472,264.755,265.2598,33645.0
2023-09-27 11:15:00,273.26,273.57,273.01,273.33,16611.0,265.3084,265.6094,265.0656,265.3763,16611.0
2023-09-27 11:20:00,273.23,273.67,273.09,273.55,21467.0,265.2792,265.7064,265.1433,265.5899,21467.0
2023-09-27 11:25:00,273.41,273.6,273.3,273.55,8905.0,265.454,265.6385,265.3472,265.5899,8905.0
2023-09-27 11:30:00,273.53,273.8,273.52,273.66,12425.0,265.5705,265.8327,265.5608,265.6967,12425.0
2023-09-27 11:35:00,273.68,273.7,272.9,272.99,12496.0,265.7162,265.7356,264.9588,265.0462,12496.0
2023-09-27 11:40:00,272.99,272.99,272.39,272.62,6878.0,265.0462,265.0462,264.4637,264.687,6878.0
2023-09-27 11:45:00,272.37,272.46,271.78,272.17,7561.0,264.4443,264.5317,263.8714,264.2501,7561.0
2023-09-27 11:50:00,272.38,272.55,272.16,272.38,8895.0,264.454,264.619,264.2404,264.454,8895.0
2023-09-27 11:55:00,272.35,272.53,272.2,272.42,4259.0,264.4249,264.5996,264.2792,264.4928,4259.0
2023-09-27 12:00:00,272.33,272.38,271.75,272.02,15107.0,264.4054,264.454,263.8423,264.1045,15107.0
2023-09-27 12:05:00,271.97,272.27,271.79,272.16,16581.0,264.0559,264.3472,263.8811,264.2404,16581.0
2023-09-27 12:10:00,272.06,272.25,271.92,272.05,9801.0,264.1433,264.3278,264.0074,264.1336,9801.0
2023-09-27 12:15:00,271.95,272.25,271.93,272.16,4793.0,264.0365,264.3278,264.0171,264.2404,4793.0
2023-09-27 12:20:00,272.1,272.41,272.08,272.41,2547.0,264.1821,264.4831,264.1627,264.4831,2547.0
2023-09-27 12:25:00,272.46,272.57,272.23,272.25,7364.0,264.5317,264.6385,264.3083,264.3278,7364.0
2023-09-27 12:30:00,272.21,272.5,272.18,272.5,6082.0,264.2889,264.5705,264.2598,264.5705,6082.0
2023-09-27 12:35:00,272.51,272.81,272.39,272.4,4137.0,264.5802,264.8715,264.4637,264.4734,4137.0
2023-09-27 12:40:00,272.35,273.08,272.27,273.08,7767.0,264.4249,265.1336,264.3472,265.1336,7767.0
2023-09-27 12:45:00,273.04,273.14,272.53,272.78,22448.0,265.0948,265.1919,264.5996,264.8423,22448.0
2023-09-27 12:50:00,272.79,272.91,272.61,272.8,3253.0,264.852,264.9686,264.6773,264.8618,3253.0
2023-09-27 12:55:00,272.69,272.78,272.42,272.42,4825.0,264.755,264.8423,264.4928,264.4928,4825.0
2023-09-27 13:00:00,272.57,272.9,272.54,272.73,19006.0,264.6385,264.9588,264.6093,264.7938,19006.0
2023-09-27 13:05:00,272.77,272.8,272.44,272.59,4126.0,264.8326,264.8618,264.5122,264.6579,4126.0
2023-09-27 13:10:00,272.68,272.72,272.24,272.24,4110.0,264.7453,264.7841,264.3181,264.3181,4110.0
2023-09-27 13:15:00,272.0,272.23,271.91,272.0,6388.0,264.085,264.3083,263.9977,264.085,6388.0
2023-09-27 13:20:00,271.92,272.07,271.38,271.45,25898.0,264.0074,264.153,263.4831,263.551,25898.0
2023-09-27 13:25:00,271.46,271.46,270.77,270.96,5934.0,263.5608,263.5608,262.8908,263.0753,5934.0
2023-09-27 13:30:00,270.99,271.19,270.9,270.9,2804.0,263.1044,263.2986,263.017,263.017,2804.0
2023-09-27 13:35:00,270.81,270.85,270.54,270.63,3687.0,262.9297,262.9685,262.6675,262.7549,3687.0
2023-09-27 13:40:00,270.54,270.54,270.12,270.48,7711.0,262.6675,262.6675,262.2597,262.6093,7711.0
2023-09-27 13:45:00,270.5,270.83,270.49,270.74,2636.0,262.6287,262.9491,262.619,262.8617,2636.0
2023-09-27 13:50:00,270.83,271.18,270.82,271.05,5469.0,262.9491,263.2889,262.9394,263.1627,5469.0
2023-09-27 13:55:00,270.94,270.97,270.73,270.84,8143.0,263.0559,263.085,262.852,262.9588,8143.0
2023-09-27 14:00:00,270.84,270.84,270.52,270.53,10372.0,262.9588,262.9588,262.6481,262.6578,10372.0
2023-09-27 14:05:00,270.43,270.62,269.85,269.85,9681.0,262.5607,262.7452,261.9976,261.9976,9681.0
2023-09-27 14:10:00,269.88,269.96,269.7,269.78,6979.0,262.0267,262.1044,261.852,261.9296,6979.0
2023-09-27 14:15:00,269.85,270.26,269.84,270.08,10921.0,261.9976,262.3957,261.9879,262.2209,10921.0
2023-09-27 14:20:00,270.13,270.62,270.1,270.43,6214.0,262.2695,262.7452,262.2403,262.5607,6214.0
2023-09-27 14:25:00,270.51,271.41,270.35,271.41,15186.0,262.6384,263.5122,262.4831,263.5122,15186.0
2023-09-27 14:30:00,271.45,272.09,271.45,271.84,15403.0,263.551,264.1724,263.551,263.9297,15403.0
2023-09-27 14:35:00,271.91,272.55,271.91,272.53,7639.0,263.9977,264.619,263.9977,264.5996,7639.0
2023-09-27 14:40:00,272.57,272.88,272.22,272.82,19434.0,264.6385,264.9394,264.2986,264.8812,19434.0
2023-09-27 14:45:00,272.9,273.04,272.58,272.58,9508.0,264.9588,265.0948,264.6482,264.6482,9508.0
2023-09-27 14:50:00,272.6,272.84,272.42,272.81,5104.0,264.6676,264.9006,264.4928,264.8715,5104.0
2023-09-27 14:55:00,272.81,273.01,272.61,272.83,8728.0,264.8715,265.0656,264.6773,264.8909,8728.0
2023-09-27 15:00:00,272.78,273.31,272.7,273.31,9105.0,264.8423,265.3569,264.7647,265.3569,9105.0
2023-09-27 15:05:00,273.43,273.85,273.32,273.85,16289.0,265.4734,265.8812,265.3666,265.8812,16289.0
2023-09-27 15:10:00,273.85,274.23,273.56,273.56,11236.0,265.8812,266.2501,265.5996,265.5996,11236.0
2023-09-27 15:15:00,273.51,273.53,273.28,273.33,7211.0,265.5511,265.5705,265.3278,265.3763,7211.0
2023-09-27 15:20:00,273.4,273.85,273.38,273.52,7234.0,265.4443,265.8812,265.4249,265.5608,7234.0
2023-09-27 15:25:00,273.51,273.83,273.45,273.46,10537.0,265.5511,265.8618,265.4928,265.5026,10537.0
2023-09-27 15:30:00,273.36,273.46,273.09,273.34,11437.0,265.4055,265.5026,265.1433,265.386,11437.0
2023-09-27 15:35:00,273.23,273.24,272.8,273.06,12410.0,265.2792,265.289,264.8618,265.1142,12410.0
2023-09-27 15:40:00,272.99,273.03,272.28,272.49,22352.0,265.0462,265.0851,264.3569,264.5608,22352.0
2023-09-27 15:45:00,272.43,272.51,272.13,272.48,19157.0,264.5025,264.5802,264.2113,264.5511,19157.0
2023-09-27 15:50:00,272.5,273.31,272.5,272.96,30430.0,264.5705,265.3569,264.5705,265.0171,30430.0
2023-09-27 15:55:00,272.9,273.05,272.59,272.88,69120.0,264.9588,265.1045,264.6579,264.9394,69120.0
2023-09-28 09:30:00,273.49,274.71,272.89,274.35,32027.0,265.5317,266.7162,264.9491,266.3667,32027.0
2023-09-28 09:35:00,274.3,274.85,273.19,273.54,16281.0,266.3181,266.8521,265.2404,265.5802,16281.0
2023-09-28 09:40:00,273.79,273.79,272.53,272.53,7595.0,265.823,265.823,264.5996,264.5996,7595.0
2023-09-28 09:45:00,272.46,273.36,272.22,272.74,12470.0,264.5317,265.4055,264.2986,264.8035,12470.0
2023-09-28 09:50:00,272.92,273.59,272.92,273.52,7979.0,264.9783,265.6288,264.9783,265.5608,7979.0
2023-09-28 09:55:00,273.5,273.83,273.35,273.54,9160.0,265.5414,265.8618,265.3958,265.5802,9160.0
2023-09-28 10:00:00,273.52,274.0,273.07,273.33,15976.0,265.5608,266.0268,265.1239,265.3763,15976.0
2023-09-28 10:05:00,273.37,273.57,272.93,273.22,9762.0,265.4152,265.6094,264.988,265.2695,9762.0
2023-09-28 10:10:00,273.05,273.59,273.05,273.58,3349.0,265.1045,265.6288,265.1045,265.6191,3349.0
2023-09-28 10:15:00,273.63,273.84,272.89,273.7,14022.0,265.6676,265.8715,264.9491,265.7356,14022.0
2023-09-28 10:20:00,273.75,273.82,273.28,273.63,11193.0,265.7841,265.8521,265.3278,265.6676,11193.0
2023-09-28 10:25:00,273.71,274.08,273.5,273.74,9465.0,265.7453,266.1045,265.5414,265.7744,9465.0
2023-09-28 10:30:00,273.75,273.8,272.4,273.14,35575.0,265.7841,265.8327,264.4734,265.1919,35575.0
2023-09-28 10:35:00,273.15,273.57,273.15,273.35,12424.0,265.2016,265.6094,265.2016,265.3958,12424.0
2023-09-28 10:40:00,273.38,274.52,273.0,274.52,14173.0,265.4249,266.5317,265.0559,266.5317,14173.0
2023-09-28 10:45:00,274.43,274.57,274.11,274.57,10067.0,266.4443,266.5803,266.1336,266.5803,10067.0
2023-09-28 10:50:00,274.55,274.68,274.43,274.59,8431.0,266.5608,266.6871,266.4443,266.5997,8431.0
2023-09-28 10:55:00,274.57,274.58,274.27,274.48,7733.0,266.5803,266.59,266.289,266.4929,7733.0
2023-09-28 11:00:00,274.38,274.6,274.12,274.57,7933.0,266.3958,266.6094,266.1433,266.5803,7933.0
2023-09-28 11:05:00,274.57,275.39,274.49,275.24,14090.0,266.5803,267.3764,266.5026,267.2308,14090.0
2023-09-28 11:10:00,275.25,275.4,274.99,275.36,9405.0,267.2405,267.3861,266.988,267.3473,9405.0
2023-09-28 11:15:00,275.34,275.34,275.01,275.1,7829.0,267.3278,267.3278,267.0074,267.0948,7829.0
2023-09-28 11:20:00,275.03,275.65,274.95,275.65,9565.0,267.0269,267.6288,266.9492,267.6288,9565.0
2023-09-28 11:25:00,275.65,275.85,275.52,275.74,22712.0,267.6288,267.823,267.5026,267.7162,22712.0
2023-09-28 11:30:00,275.77,276.14,275.77,275.79,14038.0,267.7453,268.1046,267.7453,267.7648,14038.0
2023-09-28 11:35:00,275.79,275.89,275.68,275.74,5623.0,267.7648,267.8618,267.658,267.7162,5623.0
2023-09-28 11:40:00,275.74,276.27,275.62,276.23,8098.0,267.7162,268.2308,267.5997,268.1919,8098.0
2023-09-28 11:45:00,276.38,276.42,276.05,276.26,8990.0,268.3376,268.3764,268.0172,268.2211,8990.0
2023-09-28 11:50:00,276.4,276.73,276.31,276.62,6279.0,268.357,268.6774,268.2696,268.5706,6279.0
2023-09-28 11:55:00,276.7,276.78,276.41,276.69,7550.0,268.6483,268.7259,268.3667,268.6386,7550.0
2023-09-28 12:00:00,276.78,276.78,276.22,276.29,12180.0,268.7259,268.7259,268.1822,268.2502,12180.0
2023-09-28 12:05:00,276.46,276.52,276.25,276.52,1330.0,268.4153,268.4735,268.2114,268.4735,1330.0
2023-09-28 12:10:00,276.6,276.62,276.35,276.57,6565.0,268.5512,268.5706,268.3085,268.5221,6565.0
2023-09-28 12:15:00,276.51,276.58,276.25,276.32,10192.0,268.4638,268.5318,268.2114,268.2793,10192.0
2023-09-28 12:20:00,276.43,276.54,276.31,276.54,3045.0,268.3861,268.4929,268.2696,268.4929,3045.0
2023-09-28 12:25:00,276.54,277.4,276.49,277.28,12647.0,268.4929,269.3279,268.4444,269.2114,12647.0
2023-09-28 12:30:00,277.34,277.35,276.91,277.0,8608.0,269.2696,269.2794,268.8522,268.9395,8608.0
2023-09-28 12:35:00,277.08,277.22,276.98,277.03,4437.0,269.0172,269.1531,268.9201,268.9687,4437.0
2023-09-28 12:40:00,276.95,277.37,276.95,277.04,4108.0,268.891,269.2988,268.891,268.9784,4108.0
2023-09-28 12:45:00,277.08,277.08,276.52,276.52,5094.0,269.0172,269.0172,268.4735,268.4735,5094.0
2023-09-28 12:50:00,276.51,276.75,276.16,276.24,6826.0,268.4638,268.6968,268.124,268.2017,6826.0
2023-09-28 12:55:00,276.27,276.62,276.24,276.36,12005.0,268.2308,268.5706,268.2017,268.3182,12005.0
2023-09-28 13:00:00,276.36,276.69,276.32,276.49,5687.0,268.3182,268.6386,268.2793,268.4444,5687.0
2023-09-28 13:05:00,276.5,276.98,276.23,276.95,7213.0,268.4541,268.9201,268.1919,268.891,7213.0
2023-09-28 13:10:00,276.96,277.22,276.85,277.22,4457.0,268.9007,269.1531,268.7939,269.1531,4457.0
2023-09-28 13:15:00,277.14,277.19,276.66,276.67,8444.0,269.0755,269.124,268.6094,268.6191,8444.0
2023-09-28 13:20:00,276.67,276.93,276.67,276.71,4931.0,268.6191,268.8716,268.6191,268.658,4931.0
2023-09-28 13:25:00,276.71,276.82,276.44,276.55,10712.0,268.658,268.7648,268.3958,268.5026,10712.0
2023-09-28 13:30:00,276.46,276.46,275.46,275.63,17279.0,268.4153,268.4153,267.4444,267.6094,17279.0
2023-09-28 13:35:00,275.72,275.97,275.51,275.61,8534.0,267.6968,267.9395,267.4929,267.59,8534.0
2023-09-28 13:40:00,275.62,275.62,275.13,275.28,7486.0,267.5997,267.5997,267.124,267.2696,7486.0
2023-09-28 13:45:00,275.16,275.66,274.99,275.66,4797.0,267.1531,267.6385,266.988,267.6385,4797.0
2023-09-28 13:50:00,275.73,275.79,275.2,275.46,6244.0,267.7065,267.7648,267.1919,267.4444,6244.0
2023-09-28 13:55:00,275.38,275.46,275.21,275.33,6511.0,267.3667,267.4444,267.2016,267.3181,6511.0
2023-09-28 14:00:00,275.33,275.45,275.12,275.31,6835.0,267.3181,267.4346,267.1142,267.2987,6835.0
2023-09-28 14:05:00,275.26,275.67,275.26,275.67,4239.0,267.2502,267.6482,267.2502,267.6482,4239.0
2023-09-28 14:10:00,275.6,275.82,275.35,275.82,5063.0,267.5803,267.7939,267.3376,267.7939,5063.0
2023-09-28 14:15:00,275.99,276.2,275.89,276.03,6437.0,267.9589,268.1628,267.8618,267.9978,6437.0
2023-09-28 14:20:00,276.11,276.16,275.96,276.03,7324.0,268.0754,268.124,267.9298,267.9978,7324.0
2023-09-28 14:25:00,275.94,276.32,275.94,276.16,6786.0,267.9104,268.2793,267.9104,268.124,6786.0
2023-09-28 14:30:00,276.15,276.32,275.73,275.73,10195.0,268.1143,268.2793,267.7065,267.7065,10195.0
2023-09-28 14:35:00,275.7,275.76,275.24,275.69,8074.0,267.6774,267.7356,267.2308,267.6677,8074.0
2023-09-28 14:40:00,275.8,276.15,275.6,275.92,10154.0,267.7745,268.1143,267.5803,267.891,10154.0
2023-09-28 14:45:00,275.86,276.02,275.65,275.75,3500.0,267.8327,267.9881,267.6288,267.7259,3500.0
2023-09-28 14:50:00,275.84,275.93,275.66,275.93,12129.0,267.8133,267.9007,267.6385,267.9007,12129.0
2023-09-28 14:55:00,275.9,276.09,275.72,276.09,6605.0,267.8716,268.056,267.6968,268.056,6605.0
2023-09-28 15:00:00,276.16,276.68,276.09,276.63,6105.0,268.124,268.6289,268.056,268.5803,6105.0
2023-09-28 15:05:00,276.68,276.89,276.63,276.82,25937.0,268.6289,268.8327,268.5803,268.7648,25937.0
2023-09-28 15:10:00,276.85,277.23,276.83,277.21,20427.0,268.7939,269.1628,268.7745,269.1434,20427.0
2023-09-28 15:15:00,277.17,277.79,277.17,277.6,28556.0,269.1046,269.7066,269.1046,269.5221,28556.0
2023-09-28 15:20:00,277.64,278.12,277.63,278.06,25531.0,269.5609,270.027,269.5512,269.9687,25531.0
2023-09-28 15:25:00,278.07,278.25,277.95,278.07,27563.0,269.9784,270.1532,269.8619,269.9784,27563.0
2023-09-28 15:30:00,278.07,278.07,277.1,277.21,31978.0,269.9784,269.9784,269.0366,269.1434,31978.0
2023-09-28 15:35:00,277.21,277.29,276.45,276.51,23417.0,269.1434,269.2211,268.4055,268.4638,23417.0
2023-09-28 15:40:00,276.47,277.01,276.4,276.98,21578.0,268.425,268.9493,268.357,268.9201,21578.0
2023-09-28 15:45:00,277.04,277.16,276.3,276.33,27985.0,268.9784,269.0949,268.2599,268.289,27985.0
2023-09-28 15:50:00,276.25,276.67,276.06,276.23,41308.0,268.2114,268.6191,268.0269,268.1919,41308.0
2023-09-28 15:55:00,276.23,276.44,276.12,276.15,92296.0,268.1919,268.3958,268.0851,268.1143,92296.0
2023-09-29 09:30:00,279.08,279.55,278.47,279.11,61995.0,270.959,271.4153,270.3668,270.9881,61995.0
2023-09-29 09:35:00,279.32,279.48,276.9,277.01,35927.0,271.192,271.3474,268.8425,268.9493,35927.0
2023-09-29 09:40:00,277.12,277.55,275.3,275.77,23878.0,269.0561,269.4735,267.289,267.7453,23878.0
2023-09-29 09:45:00,275.8,275.8,274.95,275.12,23485.0,267.7745,267.7745,266.9492,267.1142,23485.0
2023-09-29 09:50:00,275.2,276.57,275.2,276.46,19197.0,267.1919,268.5221,267.1919,268.4153,19197.0
2023-09-29 09:55:00,276.47,277.32,276.44,277.31,16660.0,268.425,269.2502,268.3958,269.2405,16660.0
2023-09-29 10:00:00,277.16,277.57,276.3,276.7,18692.0,269.0949,269.493,268.2599,268.6483,18692.0
2023-09-29 10:05:00,276.5,276.5,275.85,276.02,11019.0,268.4541,268.4541,267.823,267.9881,11019.0
2023-09-29 10:10:00,276.3,276.33,275.37,275.72,15263.0,268.2599,268.289,267.357,267.6968,15263.0
2023-09-29 10:15:00,275.77,275.88,275.0,275.28,18554.0,267.7453,267.8521,266.9977,267.2696,18554.0
2023-09-29 10:20:00,275.31,275.51,274.51,274.55,13001.0,267.2987,267.4929,266.522,266.5608,13001.0
2023-09-29 10:25:00,274.45,274.92,274.33,274.62,9659.0,266.4637,266.9201,266.3472,266.6288,9659.0
2023-09-29 10:30:00,274.6,275.57,274.6,275.45,13849.0,266.6094,267.5512,266.6094,267.4346,13849.0
2023-09-29 10:35:00,275.57,275.74,275.25,275.4,11459.0,267.5512,267.7162,267.2405,267.3861,11459.0
2023-09-29 10:40:00,275.27,275.43,274.9,275.05,5960.0,267.2599,267.4152,266.9007,267.0463,5960.0
2023-09-29 10:45:00,275.02,275.29,275.01,275.22,5910.0,267.0172,267.2793,267.0074,267.2113,5910.0
2023-09-29 10:50:00,275.25,275.25,274.59,275.13,5818.0,267.2405,267.2405,266.5997,267.124,5818.0
2023-09-29 10:55:00,275.12,275.12,274.45,274.49,8666.0,267.1142,267.1142,266.4637,266.5026,8666.0
2023-09-29 11:00:00,274.6,274.6,273.27,273.35,16825.0,266.6094,266.6094,265.3181,265.3958,16825.0
2023-09-29 11:05:00,273.28,273.47,273.12,273.47,7116.0,265.3278,265.5123,265.1724,265.5123,7116.0
2023-09-29 11:10:00,273.53,274.3,273.34,273.79,36114.0,265.5705,266.3181,265.386,265.823,36114.0
2023-09-29 11:15:00,273.68,274.31,273.61,274.31,21408.0,265.7162,266.3278,265.6482,266.3278,21408.0
2023-09-29 11:20:00,274.3,275.12,274.16,275.12,5710.0,266.3181,267.1142,266.1822,267.1142,5710.0
2023-09-29 11:25:00,275.05,275.05,274.02,274.07,4092.0,267.0463,267.0463,266.0463,266.0948,4092.0
2023-09-29 11:30:00,273.98,274.55,273.98,274.0,3925.0,266.0074,266.5608,266.0074,266.0268,3925.0
2023-09-29 11:35:00,273.95,273.96,273.45,273.63,4517.0,265.9783,265.988,265.4928,265.6676,4517.0
2023-09-29 11:40:00,273.71,273.85,273.25,273.26,8196.0,265.7453,265.8812,265.2987,265.3084,8196.0
2023-09-29 11:45:00,273.5,273.5,273.07,273.19,6355.0,265.5414,265.5414,265.1239,265.2404,6355.0
2023-09-29 11:50:00,273.15,273.35,272.76,273.29,21146.0,265.2016,265.3958,264.8229,265.3375,21146.0
2023-09-29 11:55:00,273.29,273.83,273.23,273.6,4483.0,265.3375,265.8618,265.2792,265.6385,4483.0
2023-09-29 12:00:00,273.73,273.95,273.15,273.88,10229.0,265.7647,265.9783,265.2016,265.9103,10229.0
2023-09-29 12:05:00,273.88,274.1,273.76,273.78,8062.0,265.9103,266.1239,265.7938,265.8132,8062.0
2023-09-29 12:10:00,273.88,274.03,273.33,273.44,5794.0,265.9103,266.056,265.3763,265.4831,5794.0
2023-09-29 12:15:00,273.5,273.89,273.42,273.87,3878.0,265.5414,265.92,265.4637,265.9006,3878.0
2023-09-29 12:20:00,273.99,274.33,273.86,274.13,9035.0,266.0171,266.3472,265.8909,266.1531,9035.0
2023-09-29 12:25:00,274.09,274.29,273.97,274.07,7731.0,266.1142,266.3084,265.9977,266.0948,7731.0
2023-09-29 12:30:00,274.09,274.32,273.8,274.06,5700.0,266.1142,266.3375,265.8327,266.0851,5700.0
2023-09-29 12:35:00,274.11,274.29,274.05,274.05,4189.0,266.1336,266.3084,266.0754,266.0754,4189.0
2023-09-29 12:40:00,273.91,274.22,273.85,273.88,2906.0,265.9395,266.2404,265.8812,265.9103,2906.0
2023-09-29 12:45:00,273.95,274.17,273.37,273.4,4326.0,265.9783,266.1919,265.4152,265.4443,4326.0
2023-09-29 12:50:00,273.3,273.33,272.84,272.84,3826.0,265.3472,265.3763,264.9006,264.9006,3826.0
2023-09-29 12:55:00,272.81,273.11,272.8,273.11,1708.0,264.8715,265.1627,264.8618,265.1627,1708.0
2023-09-29 13:00:00,273.14,273.14,272.68,272.8,12752.0,265.1919,265.1919,264.7453,264.8618,12752.0
2023-09-29 13:05:00,272.9,272.9,271.92,272.26,4197.0,264.9588,264.9588,264.0074,264.3375,4197.0
2023-09-29 13:10:00,272.22,272.55,271.91,272.53,8896.0,264.2986,264.619,263.9977,264.5996,8896.0
2023-09-29 13:15:00,272.5,272.62,272.09,272.59,12928.0,264.5705,264.687,264.1724,264.6579,12928.0
2023-09-29 13:20:00,272.42,272.68,272.3,272.37,5065.0,264.4928,264.7453,264.3763,264.4443,5065.0
2023-09-29 13:25:00,272.63,273.0,272.56,272.95,5582.0,264.6967,265.0559,264.6287,265.0074,5582.0
2023-09-29 13:30:00,272.77,273.07,272.67,272.85,7945.0,264.8326,265.1239,264.7355,264.9103,7945.0
2023-09-29 13:35:00,272.82,273.0,272.75,273.0,4511.0,264.8812,265.0559,264.8132,265.0559,4511.0
2023-09-29 13:40:00,272.9,273.22,272.77,273.02,3632.0,264.9588,265.2695,264.8326,265.0754,3632.0
2023-09-29 13:45:00,273.09,273.17,272.5,272.57,6793.0,265.1433,265.221,264.5705,264.6385,6793.0
2023-09-29 13:50:00,272.57,272.58,272.14,272.16,8169.0,264.6385,264.6482,264.221,264.2404,8169.0
2023-09-29 13:55:00,272.06,272.38,271.64,271.65,7412.0,264.1433,264.454,263.7355,263.7452,7412.0
2023-09-29 14:00:00,271.75,271.92,271.56,271.92,10383.0,263.8423,264.0074,263.6578,264.0074,10383.0
2023-09-29 14:05:00,271.93,272.05,271.36,271.38,10330.0,264.0171,264.1336,263.4637,263.4831,10330.0
2023-09-29 14:10:00,271.45,271.71,271.37,271.56,6166.0,263.551,263.8035,263.4734,263.6578,6166.0
2023-09-29 14:15:00,271.6,271.79,271.49,271.65,7608.0,263.6967,263.8811,263.5899,263.7452,7608.0
2023-09-29 14:20:00,271.62,272.02,271.62,272.02,11210.0,263.7161,264.1045,263.7161,264.1045,11210.0
2023-09-29 14:25:00,272.17,272.37,271.79,271.81,6985.0,264.2501,264.4443,263.8811,263.9006,6985.0
2023-09-29 14:30:00,271.9,271.97,271.54,271.97,7649.0,263.9879,264.0559,263.6384,264.0559,7649.0
2023-09-29 14:35:00,271.79,272.0,271.62,271.73,4214.0,263.8811,264.085,263.7161,263.8229,4214.0
2023-09-29 14:40:00,271.93,272.6,271.93,272.49,10863.0,264.0171,264.6676,264.0171,264.5608,10863.0
2023-09-29 14:45:00,272.49,272.55,272.29,272.44,9344.0,264.5608,264.619,264.3666,264.5122,9344.0
2023-09-29 14:50:00,272.35,272.76,272.32,272.72,6759.0,264.4249,264.8229,264.3957,264.7841,6759.0
2023-09-29 14:55:00,272.82,273.63,272.82,273.52,5423.0,264.8812,265.6676,264.8812,265.5608,5423.0
2023-09-29 15:00:00,273.58,273.97,273.06,273.13,9184.0,265.6191,265.9977,265.1142,265.1822,9184.0
2023-09-29 15:05:00,273.14,273.34,273.05,273.06,5301.0,265.1919,265.386,265.1045,265.1142,5301.0
2023-09-29 15:10:00,272.87,273.59,272.82,273.28,6454.0,264.9297,265.6288,264.8812,265.3278,6454.0
2023-09-29 15:15:00,273.42,273.53,273.16,273.25,11436.0,265.4637,265.5705,265.2113,265.2987,11436.0
2023-09-29 15:20:00,273.18,273.3,273.0,273.06,6929.0,265.2307,265.3472,265.0559,265.1142,6929.0
2023-09-29 15:25:00,273.06,273.07,272.71,273.05,6538.0,265.1142,265.1239,264.7744,265.1045,6538.0
2023-09-29 15:30:00,272.97,273.07,272.5,272.53,10435.0,265.0268,265.1239,264.5705,264.5996,10435.0
2023-09-29 15:35:00,272.53,272.91,272.42,272.91,7693.0,264.5996,264.9686,264.4928,264.9686,7693.0
2023-09-29 15:40:00,272.8,273.0,272.59,272.78,17443.0,264.8618,265.0559,264.6579,264.8423,17443.0
2023-09-29 15:45:00,272.89,273.38,272.81,273.33,10036.0,264.9491,265.4249,264.8715,265.3763,10036.0
2023-09-29 15:50:00,273.4,274.26,273.25,273.45,49580.0,265.4443,266.2793,265.2987,265.4928,49580.0
2023-09-29 15:55:00,273.43,273.48,272.33,273.05,115642.0,265.4734,265.522,264.4054,265.1045,115642.0
2023-10-02 09:30:00,272.64,275.27,272.27,275.27,43614.0,264.7064,267.2599,264.3472,267.2599,43614.0
2023-10-02 09:35:00,275.67,276.81,274.75,274.75,22459.0,267.6482,268.7551,266.755,266.755,22459.0
2023-10-02 09:40:00,275.01,275.08,274.05,274.05,10863.0,267.0074,267.0754,266.0754,266.0754,10863.0
2023-10-02 09:45:00,274.05,274.05,272.68,272.76,12352.0,266.0754,266.0754,264.7453,264.8229,12352.0
2023-10-02 09:50:00,272.71,273.34,272.2,273.11,20314.0,264.7744,265.386,264.2792,265.1627,20314.0
2023-10-02 09:55:00,273.19,273.47,272.81,273.41,9996.0,265.2404,265.5123,264.8715,265.454,9996.0
2023-10-02 10:00:00,273.33,274.19,273.02,273.53,30779.0,265.3763,266.2113,265.0754,265.5705,30779.0
2023-10-02 10:05:00,273.75,273.87,273.48,273.5,14280.0,265.7841,265.9006,265.522,265.5414,14280.0
2023-10-02 10:10:00,273.41,273.57,272.75,272.75,10971.0,265.454,265.6094,264.8132,264.8132,10971.0
2023-10-02 10:15:00,272.86,273.38,272.66,273.36,16445.0,264.92,265.4249,264.7258,265.4055,16445.0
2023-10-02 10:20:00,273.3,274.12,273.21,274.12,16582.0,265.3472,266.1433,265.2598,266.1433,16582.0
2023-10-02 10:25:00,274.15,274.3,273.16,273.17,13064.0,266.1725,266.3181,265.2113,265.221,13064.0
2023-10-02 10:30:00,273.13,273.64,272.8,273.64,17188.0,265.1822,265.6773,264.8618,265.6773,17188.0
2023-10-02 10:35:00,273.64,273.85,272.84,272.94,8550.0,265.6773,265.8812,264.9006,264.9977,8550.0
2023-10-02 10:40:00,272.96,273.04,272.05,273.04,13199.0,265.0171,265.0948,264.1336,265.0948,13199.0
2023-10-02 10:45:00,273.06,273.26,272.5,272.53,21973.0,265.1142,265.3084,264.5705,264.5996,21973.0
2023-10-02 10:50:00,272.41,272.71,272.23,272.44,5605.0,264.4831,264.7744,264.3083,264.5122,5605.0
2023-10-02 10:55:00,272.43,272.9,272.34,272.81,2876.0,264.5025,264.9588,264.4151,264.8715,2876.0
2023-10-02 11:00:00,272.81,273.94,272.81,273.58,4043.0,264.8715,265.9686,264.8715,265.6191,4043.0
2023-10-02 11:05:00,273.19,273.49,273.15,273.47,2010.0,265.2404,265.5317,265.2016,265.5123,2010.0
2023-10-02 11:10:00,273.4,273.4,272.98,273.03,5656.0,265.4443,265.4443,265.0365,265.0851,5656.0
2023-10-02 11:15:00,273.08,273.41,272.76,272.91,10834.0,265.1336,265.454,264.8229,264.9686,10834.0
2023-10-02 11:20:00,272.93,273.58,272.89,273.24,3170.0,264.988,265.6191,264.9491,265.289,3170.0
2023-10-02 11:25:00,273.14,273.52,273.13,273.52,6955.0,265.1919,265.5608,265.1822,265.5608,6955.0
2023-10-02 11:30:00,273.73,273.84,273.44,273.6,6821.0,265.7647,265.8715,265.4831,265.6385,6821.0
2023-10-02 11:35:00,273.59,273.62,273.0,273.3,8748.0,265.6288,265.6579,265.0559,265.3472,8748.0
2023-10-02 11:40:00,273.24,273.24,272.67,272.74,6544.0,265.289,265.289,264.7355,264.8035,6544.0
2023-10-02 11:45:00,272.72,272.76,271.98,272.42,14176.0,264.7841,264.8229,264.0656,264.4928,14176.0
2023-10-02 11:50:00,272.48,272.58,271.77,271.87,10208.0,264.5511,264.6482,263.8617,263.9588,10208.0
2023-10-02 11:55:00,271.79,272.07,271.65,272.04,12434.0,263.8811,264.153,263.7452,264.1239,12434.0
2023-10-02 12:00:00,272.04,272.04,271.54,271.57,5842.0,264.1239,264.1239,263.6384,263.6676,5842.0
2023-10-02 12:05:00,271.5,271.5,270.87,270.97,15614.0,263.5996,263.5996,262.9879,263.085,15614.0
2023-10-02 12:10:00,270.97,271.53,270.7,271.51,9963.0,263.085,263.6287,262.8229,263.6093,9963.0
2023-10-02 12:15:00,271.48,271.6,271.23,271.23,9209.0,263.5802,263.6967,263.3374,263.3374,9209.0
2023-10-02 12:20:00,271.17,271.43,271.09,271.37,4943.0,263.2792,263.5316,263.2015,263.4734,4943.0
2023-10-02 12:25:00,271.37,271.71,271.27,271.41,6914.0,263.4734,263.8035,263.3763,263.5122,6914.0
2023-10-02 12:30:00,271.4,271.62,271.4,271.51,7894.0,263.5025,263.7161,263.5025,263.6093,7894.0
2023-10-02 12:35:00,271.6,271.8,271.37,271.58,3334.0,263.6967,263.8909,263.4734,263.6773,3334.0
2023-10-02 12:40:00,271.56,271.72,271.43,271.51,6531.0,263.6578,263.8132,263.5316,263.6093,6531.0
2023-10-02 12:45:00,271.39,271.6,270.83,270.83,3794.0,263.4928,263.6967,262.9491,262.9491,3794.0
2023-10-02 12:50:00,270.91,271.24,270.9,271.15,3033.0,263.0268,263.3472,263.017,263.2598,3033.0
2023-10-02 12:55:00,271.15,271.53,270.9,271.53,4871.0,263.2598,263.6287,263.017,263.6287,4871.0
2023-10-02 13:00:00,271.48,271.88,271.43,271.6,4657.0,263.5802,263.9685,263.5316,263.6967,4657.0
2023-10-02 13:05:00,271.57,271.57,271.07,271.34,5914.0,263.6676,263.6676,263.1821,263.4442,5914.0
2023-10-02 13:10:00,271.34,271.39,270.89,271.15,7317.0,263.4442,263.4928,263.0073,263.2598,7317.0
2023-10-02 13:15:00,271.2,272.0,271.2,271.75,18610.0,263.3083,264.085,263.3083,263.8423,18610.0
2023-10-02 13:20:00,271.85,271.94,271.57,271.8,3760.0,263.9394,264.0268,263.6676,263.8909,3760.0
2023-10-02 13:25:00,271.81,272.17,271.81,272.17,8508.0,263.9006,264.2501,263.9006,264.2501,8508.0
2023-10-02 13:30:00,272.19,272.42,271.9,271.93,6649.0,264.2695,264.4928,263.9879,264.0171,6649.0
2023-10-02 13:35:00,271.89,271.91,271.68,271.83,3833.0,263.9782,263.9977,263.7743,263.92,3833.0
2023-10-02 13:40:00,271.78,271.86,271.55,271.55,10127.0,263.8714,263.9491,263.6481,263.6481,10127.0
2023-10-02 13:45:00,271.46,271.74,271.37,271.42,5332.0,263.5608,263.8326,263.4734,263.5219,5332.0
2023-10-02 13:50:00,271.4,271.85,271.38,271.75,3673.0,263.5025,263.9394,263.4831,263.8423,3673.0
2023-10-02 13:55:00,271.81,271.85,271.11,271.17,9577.0,263.9006,263.9394,263.2209,263.2792,9577.0
2023-10-02 14:00:00,271.31,271.37,270.94,271.09,6389.0,263.4151,263.4734,263.0559,263.2015,6389.0
2023-10-02 14:05:00,271.17,271.48,271.08,271.3,7291.0,263.2792,263.5802,263.1918,263.4054,7291.0
2023-10-02 14:10:00,271.28,271.95,271.28,271.63,9716.0,263.386,264.0365,263.386,263.7258,9716.0
2023-10-02 14:15:00,271.69,271.7,271.14,271.31,14708.0,263.7841,263.7938,263.2501,263.4151,14708.0
2023-10-02 14:20:00,271.24,271.24,270.78,271.05,13493.0,263.3472,263.3472,262.9005,263.1627,13493.0
2023-10-02 14:25:00,271.03,271.03,270.61,270.68,8555.0,263.1433,263.1433,262.7355,262.8034,8555.0
2023-10-02 14:30:00,270.74,270.86,270.63,270.66,3660.0,262.8617,262.9782,262.7549,262.784,3660.0
2023-10-02 14:35:00,270.72,270.83,270.39,270.43,9920.0,262.8423,262.9491,262.5219,262.5607,9920.0
2023-10-02 14:40:00,270.37,270.64,270.33,270.44,5279.0,262.5025,262.7646,262.4636,262.5704,5279.0
2023-10-02 14:45:00,270.4,270.77,270.35,270.77,4312.0,262.5316,262.8908,262.4831,262.8908,4312.0
2023-10-02 14:50:00,270.75,271.07,270.55,270.79,8243.0,262.8714,263.1821,262.6772,262.9102,8243.0
2023-10-02 14:55:00,270.7,270.92,270.52,270.75,13594.0,262.8229,263.0365,262.6481,262.8714,13594.0
2023-10-02 15:00:00,270.72,270.93,270.27,270.35,4683.0,262.8423,263.0462,262.4054,262.4831,4683.0
2023-10-02 15:05:00,270.31,270.96,270.24,270.64,6143.0,262.4442,263.0753,262.3763,262.7646,6143.0
2023-10-02 15:10:00,270.75,271.22,270.64,270.74,7040.0,262.8714,263.3277,262.7646,262.8617,7040.0
2023-10-02 15:15:00,270.78,271.1,270.77,270.78,6053.0,262.9005,263.2112,262.8908,262.9005,6053.0
2023-10-02 15:20:00,270.69,271.34,270.63,271.23,4751.0,262.8132,263.4442,262.7549,263.3374,4751.0
2023-10-02 15:25:00,271.33,271.35,271.12,271.34,6188.0,263.4345,263.454,263.2306,263.4442,6188.0
2023-10-02 15:30:00,271.26,271.52,271.07,271.37,5659.0,263.3666,263.619,263.1821,263.4734,5659.0
2023-10-02 15:35:00,271.4,271.5,271.08,271.41,15287.0,263.5025,263.5996,263.1918,263.5122,15287.0
2023-10-02 15:40:00,271.44,271.5,271.15,271.21,13180.0,263.5413,263.5996,263.2598,263.318,13180.0
2023-10-02 15:45:00,271.23,271.44,271.08,271.08,12591.0,263.3374,263.5413,263.1918,263.1918,12591.0
2023-10-02 15:50:00,271.05,271.7,270.98,271.7,41491.0,263.1627,263.7938,263.0947,263.7938,41491.0
2023-10-02 15:55:00,271.69,271.98,271.51,271.73,64556.0,263.7841,264.0656,263.6093,263.8229,64556.0
2023-10-03 09:30:00,271.21,271.69,270.57,271.35,42365.0,263.318,263.7841,262.6966,263.454,42365.0
2023-10-03 09:35:00,271.56,272.04,270.95,271.71,11873.0,263.6578,264.1239,263.0656,263.8035,11873.0
2023-10-03 09:40:00,271.72,272.75,271.33,272.14,14192.0,263.8132,264.8132,263.4345,264.221,14192.0
2023-10-03 09:45:00,272.3,273.58,271.94,273.45,12042.0,264.3763,265.6191,264.0268,265.4928,12042.0
2023-10-03 09:50:00,273.43,273.48,272.72,273.35,8864.0,265.4734,265.522,264.7841,265.3958,8864.0
2023-10-03 09:55:00,273.11,273.21,272.49,272.54,5085.0,265.1627,265.2598,264.5608,264.6093,5085.0
2023-10-03 10:00:00,272.41,272.48,271.2,271.2,16266.0,264.4831,264.5511,263.3083,263.3083,16266.0
2023-10-03 10:05:00,271.2,271.35,270.8,271.06,11532.0,263.3083,263.454,262.92,263.1724,11532.0
2023-10-03 10:10:00,271.16,271.87,271.16,271.54,11396.0,263.2695,263.9588,263.2695,263.6384,11396.0
2023-10-03 10:15:00,271.46,271.46,270.74,271.04,6291.0,263.5608,263.5608,262.8617,263.153,6291.0
2023-10-03 10:20:00,270.86,271.37,270.66,270.66,9714.0,262.9782,263.4734,262.784,262.784,9714.0
2023-10-03 10:25:00,270.74,271.1,270.46,270.51,9214.0,262.8617,263.2112,262.5899,262.6384,9214.0
2023-10-03 10:30:00,270.35,270.71,270.08,270.15,6958.0,262.4831,262.8326,262.2209,262.2889,6958.0
2023-10-03 10:35:00,270.06,270.61,269.9,269.9,7296.0,262.2015,262.7355,262.0461,262.0461,7296.0
2023-10-03 10:40:00,270.02,270.37,269.9,269.95,7730.0,262.1627,262.5025,262.0461,262.0947,7730.0
2023-10-03 10:45:00,270.0,270.0,269.1,269.11,14987.0,262.1432,262.1432,261.2694,261.2791,14987.0
2023-10-03 10:50:00,269.17,269.72,269.03,269.72,11153.0,261.3374,261.8714,261.2015,261.8714,11153.0
2023-10-03 10:55:00,269.6,269.61,269.25,269.48,5703.0,261.7549,261.7646,261.4151,261.6384,5703.0
2023-10-03 11:00:00,269.35,269.49,268.62,268.69,15136.0,261.5122,261.6481,260.8034,260.8714,15136.0
2023-10-03 11:05:00,268.72,269.06,268.44,268.75,16226.0,260.9005,261.2306,260.6286,260.9296,16226.0
2023-10-03 11:10:00,268.77,268.85,268.56,268.72,7581.0,260.949,261.0267,260.7451,260.9005,7581.0
2023-10-03 11:15:00,268.72,269.12,268.66,268.93,9235.0,260.9005,261.2888,260.8422,261.1044,9235.0
2023-10-03 11:20:00,269.0,269.29,268.37,268.54,12319.0,261.1723,261.4539,260.5607,260.7257,12319.0
2023-10-03 11:25:00,268.42,268.64,268.05,268.4,10248.0,260.6092,260.8228,260.25,260.5898,10248.0
2023-10-03 11:30:00,268.39,268.78,268.05,268.05,6680.0,260.5801,260.9587,260.25,260.25,6680.0
2023-10-03 11:35:00,268.11,268.19,267.54,267.8,25025.0,260.3082,260.3859,259.7548,260.0073,25025.0
2023-10-03 11:40:00,267.83,268.19,267.83,268.07,8776.0,260.0364,260.3859,260.0364,260.2694,8776.0
2023-10-03 11:45:00,268.18,268.18,267.85,267.95,13423.0,260.3762,260.3762,260.0558,260.1529,13423.0
2023-10-03 11:50:00,267.93,268.22,267.83,267.83,7861.0,260.1335,260.415,260.0364,260.0364,7861.0
2023-10-03 11:55:00,267.88,268.44,267.79,268.43,5997.0,260.0849,260.6286,259.9975,260.6189,5997.0
2023-10-03 12:00:00,268.41,269.27,268.24,269.27,6510.0,260.5995,261.4345,260.4345,261.4345,6510.0
2023-10-03 12:05:00,269.23,270.17,269.23,269.8,19184.0,261.3956,262.3083,261.3956,261.9491,19184.0
2023-10-03 12:10:00,269.78,270.37,269.67,270.37,11626.0,261.9296,262.5025,261.8228,262.5025,11626.0
2023-10-03 12:15:00,270.5,270.5,269.93,269.93,11003.0,262.6287,262.6287,262.0753,262.0753,11003.0
2023-10-03 12:20:00,270.01,270.12,269.61,269.71,13155.0,262.1529,262.2597,261.7646,261.8617,13155.0
2023-10-03 12:25:00,269.74,270.19,269.62,270.19,4008.0,261.8908,262.3277,261.7743,262.3277,4008.0
2023-10-03 12:30:00,270.24,270.39,270.04,270.15,3520.0,262.3763,262.5219,262.1821,262.2889,3520.0
2023-10-03 12:35:00,269.91,269.92,269.49,269.82,3033.0,262.0559,262.0656,261.6481,261.9685,3033.0
2023-10-03 12:40:00,269.82,270.22,269.64,269.7,3740.0,261.9685,262.3568,261.7937,261.852,3740.0
2023-10-03 12:45:00,269.7,270.18,269.64,270.18,7216.0,261.852,262.318,261.7937,262.318,7216.0
2023-10-03 12:50:00,270.01,270.11,269.7,269.7,2679.0,262.1529,262.25,261.852,261.852,2679.0
2023-10-03 12:55:00,269.62,270.1,269.53,269.8,5530.0,261.7743,262.2403,261.6869,261.9491,5530.0
2023-10-03 13:00:00,269.85,270.05,269.85,270.04,3352.0,261.9976,262.1918,261.9976,262.1821,3352.0
2023-10-03 13:05:00,269.95,270.1,269.5,269.51,8516.0,262.0947,262.2403,261.6578,261.6675,8516.0
2023-10-03 13:10:00,269.65,269.8,269.46,269.65,6648.0,261.8034,261.9491,261.6189,261.8034,6648.0
2023-10-03 13:15:00,269.69,269.77,269.13,269.21,3928.0,261.8423,261.9199,261.2986,261.3762,3928.0
2023-10-03 13:20:00,269.07,269.47,268.97,269.28,10289.0,261.2403,261.6287,261.1432,261.4442,10289.0
2023-10-03 13:25:00,269.19,269.35,268.96,269.1,6852.0,261.3568,261.5122,261.1335,261.2694,6852.0
2023-10-03 13:30:00,269.13,269.25,268.87,269.07,10353.0,261.2986,261.4151,261.0461,261.2403,10353.0
2023-10-03 13:35:00,268.98,268.98,268.73,268.75,5961.0,261.1529,261.1529,260.9102,260.9296,5961.0
2023-10-03 13:40:00,268.76,269.02,268.76,268.89,6059.0,260.9393,261.1918,260.9393,261.0655,6059.0
2023-10-03 13:45:00,268.82,268.91,268.25,268.3,6993.0,260.9976,261.085,260.4442,260.4927,6993.0
2023-10-03 13:50:00,268.36,268.44,268.15,268.41,3591.0,260.551,260.6286,260.3471,260.5995,3591.0
2023-10-03 13:55:00,268.37,268.37,268.14,268.32,7852.0,260.5607,260.5607,260.3374,260.5121,7852.0
2023-10-03 14:00:00,268.26,268.63,268.18,268.25,7936.0,260.4539,260.8131,260.3762,260.4442,7936.0
2023-10-03 14:05:00,268.36,268.42,268.09,268.23,8310.0,260.551,260.6092,260.2888,260.4247,8310.0
2023-10-03 14:10:00,268.24,268.34,268.14,268.26,3468.0,260.4345,260.5315,260.3374,260.4539,3468.0
2023-10-03 14:15:00,268.25,268.31,268.04,268.31,3351.0,260.4442,260.5024,260.2403,260.5024,3351.0
2023-10-03 14:20:00,268.33,268.37,268.15,268.21,4154.0,260.5218,260.5607,260.3471,260.4053,4154.0
2023-10-03 14:25:00,268.19,268.26,267.85,267.97,8220.0,260.3859,260.4539,260.0558,260.1723,8220.0
2023-10-03 14:30:00,267.93,268.15,267.82,268.14,11308.0,260.1335,260.3471,260.0267,260.3374,11308.0
2023-10-03 14:35:00,268.29,268.65,267.95,268.65,12531.0,260.483,260.8325,260.1529,260.8325,12531.0
2023-10-03 14:40:00,268.6,268.82,268.42,268.78,8698.0,260.784,260.9976,260.6092,260.9587,8698.0
2023-10-03 14:45:00,268.82,268.95,268.67,268.94,7719.0,260.9976,261.1238,260.8519,261.1141,7719.0
2023-10-03 14:50:00,268.96,269.09,268.62,268.84,12384.0,261.1335,261.2597,260.8034,261.017,12384.0
2023-10-03 14:55:00,268.79,269.01,268.61,268.89,13797.0,260.9684,261.182,260.7937,261.0655,13797.0
2023-10-03 15:00:00,268.81,269.1,268.58,269.05,6559.0,260.9879,261.2694,260.7646,261.2209,6559.0
2023-10-03 15:05:00,268.87,268.91,268.48,268.68,7655.0,261.0461,261.085,260.6675,260.8616,7655.0
2023-10-03 15:10:00,268.77,268.8,268.56,268.73,12835.0,260.949,260.9782,260.7451,260.9102,12835.0
2023-10-03 15:15:00,268.69,269.0,268.65,268.82,11181.0,260.8714,261.1723,260.8325,260.9976,11181.0
2023-10-03 15:20:00,268.86,269.15,268.64,269.14,7705.0,261.0364,261.318,260.8228,261.3083,7705.0
2023-10-03 15:25:00,269.17,269.18,268.55,268.6,11032.0,261.3374,261.3471,260.7354,260.784,11032.0
2023-10-03 15:30:00,268.63,268.69,268.3,268.47,16446.0,260.8131,260.8714,260.4927,260.6578,16446.0
2023-10-03 15:35:00,268.49,268.74,268.41,268.72,12263.0,260.6772,260.9199,260.5995,260.9005,12263.0
2023-10-03 15:40:00,268.72,269.26,268.64,269.12,9601.0,260.9005,261.4248,260.8228,261.2888,9601.0
2023-10-03 15:45:00,269.07,269.21,268.88,269.06,14135.0,261.2403,261.3762,261.0558,261.2306,14135.0
2023-10-03 15:50:00,268.99,269.51,268.74,268.74,28614.0,261.1626,261.6675,260.9199,260.9199,28614.0
2023-10-03 15:55:00,268.8,269.15,268.62,269.0,108818.0,260.9782,261.318,260.8034,261.1723,108818.0
2023-10-04 09:30:00,267.5,267.82,264.52,265.09,94936.0,259.716,260.0267,256.8227,257.3761,94936.0
2023-10-04 09:35:00,264.82,266.16,264.3,266.09,38233.0,257.114,258.415,256.6091,258.347,38233.0
2023-10-04 09:40:00,266.06,266.64,265.66,265.87,37200.0,258.3179,258.881,257.9295,258.1334,37200.0
2023-10-04 09:45:00,265.82,266.16,264.83,265.29,26770.0,258.0849,258.415,257.1237,257.5703,26770.0
2023-10-04 09:50:00,265.25,266.92,265.04,266.83,33982.0,257.5315,259.1529,257.3276,259.0655,33982.0
2023-10-04 09:55:00,266.83,267.53,266.6,266.81,17067.0,259.0655,259.7451,258.8422,259.0461,17067.0
2023-10-04 10:00:00,266.6,267.02,265.26,265.42,15744.0,258.8422,259.25,257.5412,257.6965,15744.0
2023-10-04 10:05:00,265.47,266.06,265.15,265.43,22145.0,257.7451,258.3179,257.4344,257.7062,22145.0
2023-10-04 10:10:00,265.55,266.01,265.19,265.77,24862.0,257.8227,258.2693,257.4732,258.0363,24862.0
2023-10-04 10:15:00,265.86,265.86,264.6,265.33,25871.0,258.1237,258.1237,256.9004,257.6091,25871.0
2023-10-04 10:20:00,265.13,265.23,263.87,264.33,23899.0,257.4149,257.512,256.1916,256.6382,23899.0
2023-10-04 10:25:00,264.36,264.36,263.46,263.51,16561.0,256.6674,256.6674,255.7935,255.8421,16561.0
2023-10-04 10:30:00,263.49,264.48,263.36,264.4,49923.0,255.8227,256.7839,255.6965,256.7062,49923.0
2023-10-04 10:35:00,264.41,264.95,264.41,264.57,14794.0,256.7159,257.2402,256.7159,256.8712,14794.0
2023-10-04 10:40:00,264.54,265.08,264.26,264.26,19948.0,256.8421,257.3664,256.5703,256.5703,19948.0
2023-10-04 10:45:00,264.29,264.58,263.28,263.38,17078.0,256.5994,256.881,255.6188,255.7159,17078.0
2023-10-04 10:50:00,263.4,263.94,263.32,263.67,31897.0,255.7353,256.2596,255.6576,255.9974,31897.0
2023-10-04 10:55:00,263.67,263.81,263.28,263.53,32257.0,255.9974,256.1334,255.6188,255.8615,32257.0
2023-10-04 11:00:00,263.53,263.74,263.04,263.54,14518.0,255.8615,256.0654,255.3858,255.8712,14518.0
2023-10-04 11:05:00,263.55,264.0,263.48,263.64,20117.0,255.8809,256.3178,255.813,255.9683,20117.0
2023-10-04 11:10:00,263.78,264.41,263.68,263.97,14995.0,256.1042,256.7159,256.0071,256.2887,14995.0
2023-10-04 11:15:00,263.96,264.81,263.7,264.75,17330.0,256.279,257.1043,256.0266,257.046,17330.0
2023-10-04 11:20:00,264.79,264.92,263.9,264.06,19441.0,257.0848,257.2111,256.2207,256.3761,19441.0
2023-10-04 11:25:00,263.97,265.22,263.97,265.0,15377.0,256.2887,257.5023,256.2887,257.2887,15377.0
2023-10-04 11:30:00,265.0,265.0,264.51,264.87,11912.0,257.2887,257.2887,256.813,257.1625,11912.0
2023-10-04 11:35:00,264.74,265.47,264.66,265.47,6654.0,257.0363,257.7451,256.9586,257.7451,6654.0
2023-10-04 11:40:00,265.44,265.64,264.86,265.38,12307.0,257.7159,257.9101,257.1528,257.6577,12307.0
2023-10-04 11:45:00,265.33,266.32,265.02,266.06,9946.0,257.6091,258.5703,257.3082,258.3179,9946.0
2023-10-04 11:50:00,265.92,266.51,265.78,266.4,6046.0,258.182,258.7548,258.046,258.648,6046.0
2023-10-04 11:55:00,266.43,266.97,266.31,266.97,32204.0,258.6771,259.2014,258.5606,259.2014,32204.0
2023-10-04 12:00:00,266.78,266.81,266.29,266.45,8902.0,259.0169,259.0461,258.5412,258.6965,8902.0
2023-10-04 12:05:00,266.41,266.75,266.31,266.51,8568.0,258.6577,258.9878,258.5606,258.7548,8568.0
2023-10-04 12:10:00,266.47,266.83,266.1,266.32,10221.0,258.716,259.0655,258.3567,258.5703,10221.0
2023-10-04 12:15:00,266.17,266.67,266.06,266.67,6646.0,258.4247,258.9101,258.3179,258.9101,6646.0
2023-10-04 12:20:00,266.69,266.89,266.34,266.34,7474.0,258.9296,259.1237,258.5897,258.5897,7474.0
2023-10-04 12:25:00,266.51,266.94,266.42,266.94,6864.0,258.7548,259.1723,258.6674,259.1723,6864.0
2023-10-04 12:30:00,267.0,267.41,266.88,267.19,11511.0,259.2305,259.6286,259.114,259.415,11511.0
2023-10-04 12:35:00,267.16,267.26,266.88,267.15,7775.0,259.3859,259.483,259.114,259.3762,7775.0
2023-10-04 12:40:00,267.08,267.41,266.89,266.98,12539.0,259.3082,259.6286,259.1237,259.2111,12539.0
2023-10-04 12:45:00,266.96,267.19,266.85,266.95,5635.0,259.1917,259.415,259.0849,259.182,5635.0
2023-10-04 12:50:00,266.83,267.13,266.68,266.8,3077.0,259.0655,259.3568,258.9198,259.0364,3077.0
2023-10-04 12:55:00,266.95,267.04,266.62,266.94,7973.0,259.182,259.2694,258.8616,259.1723,7973.0
2023-10-04 13:00:00,266.94,266.95,266.31,266.31,5837.0,259.1723,259.182,258.5606,258.5606,5837.0
2023-10-04 13:05:00,266.48,266.5,266.24,266.24,6644.0,258.7257,258.7451,258.4926,258.4926,6644.0
2023-10-04 13:10:00,266.23,266.23,265.92,265.99,9416.0,258.4829,258.4829,258.182,258.2499,9416.0
2023-10-04 13:15:00,266.08,266.17,265.87,265.93,9279.0,258.3373,258.4247,258.1334,258.1917,9279.0
2023-10-04 13:20:00,265.99,266.17,265.65,265.74,6417.0,258.2499,258.4247,257.9198,258.0072,6417.0
2023-10-04 13:25:00,265.65,265.71,265.36,265.5,12126.0,257.9198,257.9781,257.6383,257.7742,12126.0
2023-10-04 13:30:00,265.37,265.52,265.08,265.27,8059.0,257.648,257.7936,257.3664,257.5509,8059.0
2023-10-04 13:35:00,265.5,265.57,265.1,265.23,7712.0,257.7742,257.8421,257.3858,257.512,7712.0
2023-10-04 13:40:00,265.11,265.36,264.89,265.35,12602.0,257.3955,257.6383,257.1819,257.6285,12602.0
2023-10-04 13:45:00,265.41,265.51,265.11,265.21,5650.0,257.6868,257.7839,257.3955,257.4926,5650.0
2023-10-04 13:50:00,265.15,265.21,264.75,264.76,9766.0,257.4344,257.4926,257.046,257.0557,9766.0
2023-10-04 13:55:00,264.69,264.84,264.3,264.46,7859.0,256.9878,257.1334,256.6091,256.7644,7859.0
2023-10-04 14:00:00,264.35,264.42,263.95,264.35,12964.0,256.6576,256.7256,256.2693,256.6576,12964.0
2023-10-04 14:05:00,264.4,264.45,263.8,263.83,6096.0,256.7062,256.7547,256.1237,256.1528,6096.0
2023-10-04 14:10:00,263.81,263.98,263.55,263.76,21813.0,256.1334,256.2984,255.8809,256.0848,21813.0
2023-10-04 14:15:00,263.76,263.87,263.52,263.81,18372.0,256.0848,256.1916,255.8518,256.1334,18372.0
2023-10-04 14:20:00,263.81,263.82,262.78,263.0,18742.0,256.1334,256.1431,255.1333,255.3469,18742.0
2023-10-04 14:25:00,263.04,263.56,263.04,263.34,16364.0,255.3858,255.8906,255.3858,255.677,16364.0
2023-10-04 14:30:00,263.35,263.56,262.92,263.0,17469.0,255.6867,255.8906,255.2693,255.3469,17469.0
2023-10-04 14:35:00,263.01,263.36,262.79,263.33,14128.0,255.3566,255.6965,255.143,255.6673,14128.0
2023-10-04 14:40:00,263.29,263.44,263.15,263.34,12805.0,255.6285,255.7741,255.4926,255.677,12805.0
2023-10-04 14:45:00,263.36,263.48,263.22,263.24,21474.0,255.6965,255.813,255.5605,255.5799,21474.0
2023-10-04 14:50:00,263.23,263.48,263.14,263.2,15099.0,255.5702,255.813,255.4829,255.5411,15099.0
2023-10-04 14:55:00,263.23,263.52,263.13,263.37,15526.0,255.5702,255.8518,255.4731,255.7062,15526.0
2023-10-04 15:00:00,263.41,263.73,263.29,263.52,12555.0,255.745,256.0557,255.6285,255.8518,12555.0
2023-10-04 15:05:00,263.54,263.69,263.33,263.47,10698.0,255.8712,256.0169,255.6673,255.8033,10698.0
2023-10-04 15:10:00,263.51,263.96,263.45,263.61,17038.0,255.8421,256.279,255.7838,255.9392,17038.0
2023-10-04 15:15:00,263.59,264.39,263.59,264.11,18495.0,255.9198,256.6965,255.9198,256.4246,18495.0
2023-10-04 15:20:00,264.13,264.3,264.03,264.3,15820.0,256.444,256.6091,256.347,256.6091,15820.0
2023-10-04 15:25:00,264.32,264.36,264.06,264.36,14040.0,256.6285,256.6674,256.3761,256.6674,14040.0
2023-10-04 15:30:00,264.4,264.57,264.22,264.43,25496.0,256.7062,256.8712,256.5314,256.7353,25496.0
2023-10-04 15:35:00,264.45,265.09,264.43,265.0,22988.0,256.7547,257.3761,256.7353,257.2887,22988.0
2023-10-04 15:40:00,265.04,265.23,264.95,265.02,24018.0,257.3276,257.512,257.2402,257.3082,24018.0
2023-10-04 15:45:00,265.01,265.23,264.69,264.69,26039.0,257.2984,257.512,256.9878,256.9878,26039.0
2023-10-04 15:50:00,264.7,265.01,264.29,264.99,61927.0,256.9975,257.2984,256.5994,257.279,61927.0
2023-10-04 15:55:00,264.96,265.16,264.82,265.0,124536.0,257.2499,257.4441,257.114,257.2887,124536.0
2023-10-05 09:30:00,263.9,265.67,263.7,265.02,45662.0,256.2207,257.9392,256.0266,257.3082,45662.0
2023-10-05 09:35:00,264.98,265.94,263.62,263.89,30780.0,257.2693,258.2014,255.9489,256.211,30780.0
2023-10-05 09:40:00,263.7,263.75,261.71,262.37,31574.0,256.0266,256.0751,254.0945,254.7353,31574.0
2023-10-05 09:45:00,262.14,262.51,261.55,262.23,26793.0,254.512,254.8712,253.9391,254.5993,26793.0
2023-10-05 09:50:00,262.2,262.82,261.81,262.76,23299.0,254.5702,255.1722,254.1916,255.1139,23299.0
2023-10-05 09:55:00,262.96,263.57,262.87,263.11,29184.0,255.3081,255.9003,255.2207,255.4537,29184.0
2023-10-05 10:00:00,263.12,263.24,261.93,262.41,20992.0,255.4634,255.5799,254.3081,254.7741,20992.0
2023-10-05 10:05:00,262.41,262.66,262.0,262.61,20309.0,254.7741,255.0168,254.376,254.9683,20309.0
2023-10-05 10:10:00,262.62,263.06,262.33,263.0,11884.0,254.978,255.4052,254.6964,255.3469,11884.0
2023-10-05 10:15:00,262.94,262.97,262.21,262.9,10255.0,255.2887,255.3178,254.5799,255.2498,10255.0
2023-10-05 10:20:00,262.74,262.87,262.31,262.44,9296.0,255.0945,255.2207,254.677,254.8032,9296.0
2023-10-05 10:25:00,262.47,263.22,262.37,262.55,16026.0,254.8324,255.5605,254.7353,254.91,16026.0
2023-10-05 10:30:00,262.46,262.5,262.0,262.18,8160.0,254.8226,254.8615,254.376,254.5508,8160.0
2023-10-05 10:35:00,262.19,262.27,261.54,261.85,36441.0,254.5605,254.6382,253.9294,254.2304,36441.0
2023-10-05 10:40:00,261.88,262.28,261.57,262.06,17250.0,254.2595,254.6479,253.9585,254.4343,17250.0
2023-10-05 10:45:00,262.14,262.84,261.94,262.05,7006.0,254.512,255.1916,254.3178,254.4246,7006.0
2023-10-05 10:50:00,262.19,262.5,262.14,262.46,8157.0,254.5605,254.8615,254.512,254.8226,8157.0
2023-10-05 10:55:00,262.58,262.68,262.2,262.33,5661.0,254.9392,255.0362,254.5702,254.6964,5661.0
2023-10-05 11:00:00,262.25,262.54,261.88,262.24,9242.0,254.6188,254.9003,254.2595,254.609,9242.0
2023-10-05 11:05:00,262.13,262.25,261.68,261.84,7296.0,254.5022,254.6188,254.0653,254.2207,7296.0
2023-10-05 11:10:00,261.88,262.15,261.7,261.7,7317.0,254.2595,254.5217,254.0848,254.0848,7317.0
2023-10-05 11:15:00,261.68,261.98,260.72,260.73,18981.0,254.0653,254.3566,253.1333,253.143,18981.0
2023-10-05 11:20:00,260.71,261.48,260.7,261.34,9302.0,253.1236,253.8712,253.1139,253.7352,9302.0
2023-10-05 11:25:00,261.3,261.62,261.03,261.28,9397.0,253.6964,254.0071,253.4343,253.677,9397.0
2023-10-05 11:30:00,261.39,261.42,260.71,260.83,7683.0,253.7838,253.8129,253.1236,253.2401,7683.0
2023-10-05 11:35:00,260.93,261.45,260.88,261.43,8158.0,253.3372,253.842,253.2886,253.8226,8158.0
2023-10-05 11:40:00,261.5,261.61,261.21,261.3,9528.0,253.8906,253.9974,253.609,253.6964,9528.0
2023-10-05 11:45:00,261.14,261.4,261.09,261.25,4865.0,253.5411,253.7935,253.4925,253.6479,4865.0
2023-10-05 11:50:00,261.2,261.56,260.97,261.46,11000.0,253.5993,253.9488,253.376,253.8517,11000.0
2023-10-05 11:55:00,261.42,261.54,260.99,261.1,6508.0,253.8129,253.9294,253.3954,253.5022,6508.0
2023-10-05 12:00:00,261.09,261.77,260.99,261.13,19751.0,253.4925,254.1527,253.3954,253.5313,19751.0
2023-10-05 12:05:00,261.22,261.47,261.15,261.36,6151.0,253.6187,253.8615,253.5508,253.7547,6151.0
2023-10-05 12:10:00,261.33,261.96,261.33,261.69,16110.0,253.7255,254.3372,253.7255,254.0751,16110.0
2023-10-05 12:15:00,261.67,261.75,261.31,261.62,15322.0,254.0556,254.1333,253.7061,254.0071,15322.0
2023-10-05 12:20:00,261.67,261.94,261.63,261.83,13016.0,254.0556,254.3178,254.0168,254.211,13016.0
2023-10-05 12:25:00,261.91,262.46,261.91,262.34,9903.0,254.2886,254.8226,254.2886,254.7061,9903.0
2023-10-05 12:30:00,262.35,262.54,262.07,262.07,13679.0,254.7158,254.9003,254.444,254.444,13679.0
2023-10-05 12:35:00,262.02,262.29,262.02,262.06,7062.0,254.3954,254.6576,254.3954,254.4343,7062.0
2023-10-05 12:40:00,262.09,262.09,261.68,261.87,5654.0,254.4634,254.4634,254.0653,254.2498,5654.0
2023-10-05 12:45:00,261.79,261.8,261.61,261.72,3153.0,254.1721,254.1818,253.9974,254.1042,3153.0
2023-10-05 12:50:00,261.78,262.09,261.68,261.86,8690.0,254.1624,254.4634,254.0653,254.2401,8690.0
2023-10-05 12:55:00,261.82,261.86,261.22,261.5,28430.0,254.2013,254.2401,253.6187,253.8906,28430.0
2023-10-05 13:00:00,261.52,261.56,261.11,261.17,12252.0,253.91,253.9488,253.5119,253.5702,12252.0
2023-10-05 13:05:00,261.25,261.29,261.0,261.07,11745.0,253.6479,253.6867,253.4051,253.4731,11745.0
2023-10-05 13:10:00,261.1,261.99,261.1,261.82,8780.0,253.5022,254.3663,253.5022,254.2013,8780.0
2023-10-05 13:15:00,261.78,261.94,261.71,261.83,4182.0,254.1624,254.3178,254.0945,254.211,4182.0
2023-10-05 13:20:00,261.9,262.43,261.71,262.2,7666.0,254.2789,254.7935,254.0945,254.5702,7666.0
2023-10-05 13:25:00,262.23,262.4,262.1,262.34,4263.0,254.5993,254.7644,254.4731,254.7061,4263.0
2023-10-05 13:30:00,262.41,263.0,261.91,262.91,15754.0,254.7741,255.3469,254.2886,255.2595,15754.0
2023-10-05 13:35:00,263.09,263.38,263.01,263.05,17588.0,255.4343,255.7159,255.3566,255.3955,17588.0
2023-10-05 13:40:00,262.97,263.22,262.92,263.04,8983.0,255.3178,255.5605,255.2693,255.3858,8983.0
2023-10-05 13:45:00,263.1,263.16,262.77,262.8,12185.0,255.444,255.5023,255.1236,255.1528,12185.0
2023-10-05 13:50:00,262.84,263.02,262.44,262.55,12209.0,255.1916,255.3663,254.8032,254.91,12209.0
2023-10-05 13:55:00,262.56,262.74,262.44,262.55,22594.0,254.9197,255.0945,254.8032,254.91,22594.0
2023-10-05 14:00:00,262.64,263.1,262.64,262.79,14806.0,254.9974,255.444,254.9974,255.143,14806.0
2023-10-05 14:05:00,262.82,263.19,262.64,262.91,18897.0,255.1722,255.5314,254.9974,255.2595,18897.0
2023-10-05 14:10:00,262.89,263.0,262.53,262.57,24648.0,255.2401,255.3469,254.8906,254.9294,24648.0
2023-10-05 14:15:00,262.68,262.87,262.48,262.48,12568.0,255.0362,255.2207,254.8421,254.8421,12568.0
2023-10-05 14:20:00,262.54,262.54,261.97,261.97,30262.0,254.9003,254.9003,254.3469,254.3469,30262.0
2023-10-05 14:25:00,261.97,262.35,261.77,262.35,21844.0,254.3469,254.7158,254.1527,254.7158,21844.0
2023-10-05 14:30:00,262.32,262.8,262.32,262.61,11109.0,254.6867,255.1528,254.6867,254.9683,11109.0
2023-10-05 14:35:00,262.62,263.09,262.5,263.03,8481.0,254.978,255.4343,254.8615,255.3761,8481.0
2023-10-05 14:40:00,263.1,263.16,262.48,262.66,10166.0,255.444,255.5023,254.8421,255.0168,10166.0
2023-10-05 14:45:00,262.68,262.74,262.55,262.74,5430.0,255.0362,255.0945,254.91,255.0945,5430.0
2023-10-05 14:50:00,262.8,262.88,262.69,262.7,6182.0,255.1528,255.2304,255.046,255.0557,6182.0
2023-10-05 14:55:00,262.79,262.82,262.62,262.72,7424.0,255.143,255.1722,254.978,255.0751,7424.0
2023-10-05 15:00:00,262.74,262.88,262.61,262.61,10007.0,255.0945,255.2304,254.9683,254.9683,10007.0
2023-10-05 15:05:00,262.61,262.78,262.51,262.62,11794.0,254.9683,255.1333,254.8712,254.978,11794.0
2023-10-05 15:10:00,262.57,262.63,261.81,261.93,15129.0,254.9294,254.9877,254.1916,254.3081,15129.0
2023-10-05 15:15:00,261.81,262.06,261.69,261.78,14629.0,254.1916,254.4343,254.0751,254.1624,14629.0
2023-10-05 15:20:00,261.82,261.95,261.71,261.81,13567.0,254.2013,254.3275,254.0945,254.1916,13567.0
2023-10-05 15:25:00,261.92,262.16,261.84,261.97,12993.0,254.2984,254.5314,254.2207,254.3469,12993.0
2023-10-05 15:30:00,261.93,262.01,261.37,261.39,24385.0,254.3081,254.3857,253.7644,253.7838,24385.0
2023-10-05 15:35:00,261.38,261.67,261.23,261.55,18751.0,253.7741,254.0556,253.6284,253.9391,18751.0
2023-10-05 15:40:00,261.4,261.56,261.2,261.43,23454.0,253.7935,253.9488,253.5993,253.8226,23454.0
2023-10-05 15:45:00,261.5,261.5,260.85,260.96,39936.0,253.8906,253.8906,253.2595,253.3663,39936.0
2023-10-05 15:50:00,260.91,260.96,260.51,260.57,65995.0,253.3177,253.3663,252.9294,252.9876,65995.0
2023-10-05 15:55:00,260.51,261.04,260.43,260.93,136376.0,252.9294,253.444,252.8517,253.3372,136376.0
2023-10-06 09:30:00,261.57,262.18,260.8,262.18,73301.0,253.9585,254.5508,253.2109,254.5508,73301.0
2023-10-06 09:35:00,262.33,262.65,260.78,260.81,19914.0,254.6964,255.0071,253.1915,253.2207,19914.0
2023-10-06 09:40:00,260.81,261.49,260.06,261.32,25512.0,253.2207,253.8809,252.4925,253.7158,25512.0
2023-10-06 09:45:00,261.32,261.75,260.22,260.28,20757.0,253.7158,254.1333,252.6478,252.7061,20757.0
2023-10-06 09:50:00,260.26,260.34,259.48,259.88,29584.0,252.6867,252.7643,251.9294,252.3177,29584.0
2023-10-06 09:55:00,259.87,260.21,259.4,260.0,17292.0,252.308,252.6381,251.8517,252.4342,17292.0
2023-10-06 10:00:00,259.89,259.95,258.64,258.86,22709.0,252.3274,252.3857,251.1138,251.3274,22709.0
2023-10-06 10:05:00,259.01,259.01,258.45,258.56,16189.0,251.473,251.473,250.9293,251.0361,16189.0
2023-10-06 10:10:00,258.55,259.32,258.4,258.73,15387.0,251.0264,251.774,250.8808,251.2012,15387.0
2023-10-06 10:15:00,258.58,258.97,258.52,258.52,5262.0,251.0555,251.4342,250.9973,250.9973,5262.0
2023-10-06 10:20:00,258.52,259.59,258.27,259.56,20522.0,250.9973,252.0362,250.7546,252.007,20522.0
2023-10-06 10:25:00,259.69,260.32,259.62,260.31,10330.0,252.1332,252.7449,252.0653,252.7352,10330.0
2023-10-06 10:30:00,260.34,261.34,260.34,261.06,30424.0,252.7643,253.7352,252.7643,253.4634,30424.0
2023-10-06 10:35:00,261.15,262.26,261.15,262.25,22123.0,253.5508,254.6285,253.5508,254.6188,22123.0
2023-10-06 10:40:00,262.25,263.26,262.25,263.04,34732.0,254.6188,255.5994,254.6188,255.3858,34732.0
2023-10-06 10:45:00,262.82,263.04,262.33,262.43,11199.0,255.1722,255.3858,254.6964,254.7935,11199.0
2023-10-06 10:50:00,262.37,262.37,261.65,261.7,6317.0,254.7353,254.7353,254.0362,254.0848,6317.0
2023-10-06 10:55:00,261.68,262.66,261.49,262.51,15301.0,254.0653,255.0168,253.8809,254.8712,15301.0
2023-10-06 11:00:00,262.54,262.59,261.93,262.39,11838.0,254.9003,254.9489,254.3081,254.7547,11838.0
2023-10-06 11:05:00,262.38,262.95,262.23,262.73,7021.0,254.745,255.2984,254.5993,255.0848,7021.0
2023-10-06 11:10:00,262.89,262.94,262.51,262.69,6676.0,255.2401,255.2887,254.8712,255.046,6676.0
2023-10-06 11:15:00,262.69,262.8,262.22,262.56,8408.0,255.046,255.1528,254.5896,254.9197,8408.0
2023-10-06 11:20:00,262.41,263.02,262.36,262.88,8634.0,254.7741,255.3663,254.7256,255.2304,8634.0
2023-10-06 11:25:00,263.06,264.25,263.05,264.0,32842.0,255.4052,256.5606,255.3955,256.3178,32842.0
2023-10-06 11:30:00,264.05,264.98,264.05,264.85,16792.0,256.3664,257.2693,256.3664,257.1431,16792.0
2023-10-06 11:35:00,264.86,265.55,264.52,265.29,20237.0,257.1528,257.8227,256.8227,257.5703,20237.0
2023-10-06 11:40:00,265.3,265.91,265.16,265.64,15992.0,257.58,258.1723,257.4441,257.9101,15992.0
2023-10-06 11:45:00,265.68,266.27,265.57,266.26,10425.0,257.9489,258.5218,257.8421,258.5121,10425.0
2023-10-06 11:50:00,266.3,266.55,266.11,266.31,24601.0,258.5509,258.7936,258.3664,258.5606,24601.0
2023-10-06 11:55:00,266.26,266.92,266.15,266.75,22653.0,258.5121,259.1529,258.4053,258.9878,22653.0
2023-10-06 12:00:00,266.82,266.96,266.58,266.87,18847.0,259.0558,259.1917,258.8228,259.1043,18847.0
2023-10-06 12:05:00,266.76,266.95,266.58,266.68,5923.0,258.9975,259.182,258.8228,258.9198,5923.0
2023-10-06 12:10:00,266.49,266.64,266.32,266.64,6537.0,258.7354,258.881,258.5703,258.881,6537.0
2023-10-06 12:15:00,266.72,266.88,266.56,266.78,5405.0,258.9587,259.114,258.8033,259.0169,5405.0
2023-10-06 12:20:00,266.73,266.83,265.77,266.1,6683.0,258.9684,259.0655,258.0363,258.3567,6683.0
2023-10-06 12:25:00,265.99,266.42,265.92,266.14,3229.0,258.2499,258.6674,258.182,258.3956,3229.0
2023-10-06 12:30:00,266.07,266.16,265.74,265.77,3848.0,258.3276,258.415,258.0072,258.0363,3848.0
2023-10-06 12:35:00,265.59,265.89,265.59,265.89,2647.0,257.8616,258.1528,257.8616,258.1528,2647.0
2023-10-06 12:40:00,265.91,266.31,265.89,266.11,12847.0,258.1723,258.5606,258.1528,258.3664,12847.0
2023-10-06 12:45:00,266.21,266.28,266.01,266.01,4182.0,258.4635,258.5315,258.2693,258.2693,4182.0
2023-10-06 12:50:00,266.06,266.09,265.64,265.8,2837.0,258.3179,258.347,257.9101,258.0655,2837.0
2023-10-06 12:55:00,265.84,265.91,265.48,265.61,4637.0,258.1043,258.1723,257.7548,257.881,4637.0
2023-10-06 13:00:00,265.69,265.81,265.58,265.7,5762.0,257.9587,258.0752,257.8519,257.9684,5762.0
2023-10-06 13:05:00,265.71,265.94,265.57,265.93,6049.0,257.9781,258.2014,257.8421,258.1917,6049.0
2023-10-06 13:10:00,265.93,266.5,265.61,266.36,6325.0,258.1917,258.7451,257.881,258.6092,6325.0
2023-10-06 13:15:00,266.49,266.65,266.29,266.64,11506.0,258.7354,258.8907,258.5412,258.881,11506.0
2023-10-06 13:20:00,266.6,267.0,266.44,266.97,8762.0,258.8422,259.2305,258.6868,259.2014,8762.0
2023-10-06 13:25:00,266.91,267.13,266.77,266.87,6884.0,259.1432,259.3568,259.0072,259.1043,6884.0
2023-10-06 13:30:00,266.85,267.41,266.84,267.28,7199.0,259.0849,259.6286,259.0752,259.5024,7199.0
2023-10-06 13:35:00,267.31,267.31,266.76,267.03,8539.0,259.5315,259.5315,258.9975,259.2597,8539.0
2023-10-06 13:40:00,267.03,267.1,266.71,266.85,6942.0,259.2597,259.3276,258.949,259.0849,6942.0
2023-10-06 13:45:00,266.79,267.02,266.73,266.73,4425.0,259.0266,259.25,258.9684,258.9684,4425.0
2023-10-06 13:50:00,266.76,266.94,266.51,266.81,9059.0,258.9975,259.1723,258.7548,259.0461,9059.0
2023-10-06 13:55:00,266.99,267.23,266.95,267.11,6320.0,259.2208,259.4538,259.182,259.3373,6320.0
2023-10-06 14:00:00,267.09,267.09,266.68,266.75,4902.0,259.3179,259.3179,258.9198,258.9878,4902.0
2023-10-06 14:05:00,266.71,267.18,266.61,267.18,3447.0,258.949,259.4053,258.8519,259.4053,3447.0
2023-10-06 14:10:00,267.02,267.17,266.86,266.86,3690.0,259.25,259.3956,259.0946,259.0946,3690.0
2023-10-06 14:15:00,266.96,267.2,266.85,267.08,6088.0,259.1917,259.4247,259.0849,259.3082,6088.0
2023-10-06 14:20:00,267.08,267.34,267.08,267.18,4624.0,259.3082,259.5606,259.3082,259.4053,4624.0
2023-10-06 14:25:00,267.18,267.55,267.18,267.5,8594.0,259.4053,259.7645,259.4053,259.716,8594.0
2023-10-06 14:30:00,267.62,267.88,267.52,267.77,8778.0,259.8325,260.0849,259.7354,259.9781,8778.0
2023-10-06 14:35:00,267.85,268.25,267.66,268.25,6741.0,260.0558,260.4442,259.8713,260.4442,6741.0
2023-10-06 14:40:00,268.15,268.42,268.04,268.16,12039.0,260.3471,260.6092,260.2403,260.3568,12039.0
2023-10-06 14:45:00,268.09,268.33,268.04,268.21,4540.0,260.2888,260.5218,260.2403,260.4053,4540.0
2023-10-06 14:50:00,268.23,268.23,268.0,268.19,6564.0,260.4247,260.4247,260.2014,260.3859,6564.0
2023-10-06 14:55:00,268.18,268.31,268.0,268.0,15261.0,260.3762,260.5024,260.2014,260.2014,15261.0
2023-10-06 15:00:00,268.1,268.17,267.89,267.97,10570.0,260.2985,260.3665,260.0946,260.1723,10570.0
2023-10-06 15:05:00,267.96,268.33,267.87,268.18,14715.0,260.1626,260.5218,260.0752,260.3762,14715.0
2023-10-06 15:10:00,268.09,268.11,267.66,267.68,6523.0,260.2888,260.3082,259.8713,259.8907,6523.0
2023-10-06 15:15:00,267.79,267.85,267.4,267.65,15525.0,259.9975,260.0558,259.6189,259.8616,15525.0
2023-10-06 15:20:00,267.67,268.11,267.61,268.02,16404.0,259.881,260.3082,259.8228,260.2209,16404.0
2023-10-06 15:25:00,268.0,268.0,267.83,267.86,9708.0,260.2014,260.2014,260.0364,260.0655,9708.0
2023-10-06 15:30:00,267.86,268.02,267.16,267.25,20780.0,260.0655,260.2209,259.3859,259.4733,20780.0
2023-10-06 15:35:00,267.25,267.49,267.21,267.44,13486.0,259.4733,259.7063,259.4344,259.6577,13486.0
2023-10-06 15:40:00,267.42,267.61,267.27,267.3,17969.0,259.6383,259.8228,259.4927,259.5218,17969.0
2023-10-06 15:45:00,267.37,267.37,266.74,266.74,33598.0,259.5898,259.5898,258.9781,258.9781,33598.0
2023-10-06 15:50:00,266.66,266.8,266.05,266.09,50058.0,258.9004,259.0364,258.3082,258.347,50058.0
2023-10-06 15:55:00,266.1,266.32,265.93,266.11,90748.0,258.3567,258.5703,258.1917,258.3664,90748.0
2023-10-09 09:30:00,266.04,266.48,265.46,266.0,41680.0,258.2985,258.7257,257.7353,258.2596,41680.0
2023-10-09 09:35:00,266.37,267.61,266.34,267.33,16485.0,258.6189,259.8228,258.5897,259.5509,16485.0
2023-10-09 09:40:00,267.38,267.39,265.52,266.26,9910.0,259.5995,259.6092,257.7936,258.5121,9910.0
2023-10-09 09:45:00,266.28,266.52,265.31,265.59,15217.0,258.5315,258.7645,257.5897,257.8616,15217.0
2023-10-09 09:50:00,265.45,265.45,264.65,265.36,15504.0,257.7256,257.7256,256.9489,257.6383,15504.0
2023-10-09 09:55:00,265.42,266.29,265.42,266.2,9544.0,257.6965,258.5412,257.6965,258.4538,9544.0
2023-10-09 10:00:00,266.21,266.38,265.81,266.05,28573.0,258.4635,258.6286,258.0752,258.3082,28573.0
2023-10-09 10:05:00,265.94,266.09,265.39,266.05,20072.0,258.2014,258.347,257.6674,258.3082,20072.0
2023-10-09 10:10:00,266.14,266.2,265.66,266.17,5013.0,258.3956,258.4538,257.9295,258.4247,5013.0
2023-10-09 10:15:00,266.04,267.75,265.99,267.75,22581.0,258.2985,259.9587,258.2499,259.9587,22581.0
2023-10-09 10:20:00,267.69,268.15,267.46,267.92,49406.0,259.9005,260.3471,259.6771,260.1238,49406.0
2023-10-09 10:25:00,267.85,268.71,267.75,268.58,19261.0,260.0558,260.8908,259.9587,260.7646,19261.0
2023-10-09 10:30:00,268.5,269.25,268.29,268.74,69452.0,260.6869,261.4151,260.483,260.9199,69452.0
2023-10-09 10:35:00,268.75,268.85,267.92,267.97,15125.0,260.9296,261.0267,260.1238,260.1723,15125.0
2023-10-09 10:40:00,268.01,268.23,267.46,268.05,10867.0,260.2111,260.4247,259.6771,260.25,10867.0
2023-10-09 10:45:00,268.06,268.13,267.27,267.27,10438.0,260.2597,260.3277,259.4927,259.4927,10438.0
2023-10-09 10:50:00,267.35,267.74,266.96,267.65,5148.0,259.5703,259.949,259.1917,259.8616,5148.0
2023-10-09 10:55:00,267.74,267.82,267.61,267.66,5643.0,259.949,260.0267,259.8228,259.8713,5643.0
2023-10-09 11:00:00,267.79,267.86,267.49,267.72,8027.0,259.9975,260.0655,259.7063,259.9296,8027.0
2023-10-09 11:05:00,267.72,267.84,267.32,267.63,7544.0,259.9296,260.0461,259.5412,259.8422,7544.0
2023-10-09 11:10:00,267.63,267.65,267.16,267.16,6899.0,259.8422,259.8616,259.3859,259.3859,6899.0
2023-10-09 11:15:00,267.19,267.45,267.17,267.26,5782.0,259.415,259.6674,259.3956,259.483,5782.0
2023-10-09 11:20:00,267.2,267.57,267.08,267.34,18047.0,259.4247,259.7839,259.3082,259.5606,18047.0
2023-10-09 11:25:00,267.25,267.62,267.18,267.44,5921.0,259.4733,259.8325,259.4053,259.6577,5921.0
2023-10-09 11:30:00,267.41,267.47,267.1,267.11,11108.0,259.6286,259.6869,259.3276,259.3373,11108.0
2023-10-09 11:35:00,267.26,267.57,267.0,267.27,7016.0,259.483,259.7839,259.2305,259.4927,7016.0
2023-10-09 11:40:00,267.31,267.32,267.03,267.11,6662.0,259.5315,259.5412,259.2597,259.3373,6662.0
2023-10-09 11:45:00,267.01,267.25,266.78,267.22,4209.0,259.2402,259.4733,259.0169,259.4441,4209.0
2023-10-09 11:50:00,267.35,267.76,267.35,267.68,3915.0,259.5703,259.9684,259.5703,259.8907,3915.0
2023-10-09 11:55:00,267.58,268.15,267.58,268.05,4456.0,259.7937,260.3471,259.7937,260.25,4456.0
2023-10-09 12:00:00,268.12,268.19,267.44,267.59,10287.0,260.3179,260.3859,259.6577,259.8034,10287.0
2023-10-09 12:05:00,267.71,268.34,267.68,268.08,5786.0,259.9199,260.5315,259.8907,260.2791,5786.0
2023-10-09 12:10:00,267.99,268.14,267.76,267.93,5205.0,260.1917,260.3374,259.9684,260.1335,5205.0
2023-10-09 12:15:00,268.07,268.31,268.01,268.11,2980.0,260.2694,260.5024,260.2111,260.3082,2980.0
2023-10-09 12:20:00,268.18,268.56,268.18,268.41,8583.0,260.3762,260.7451,260.3762,260.5995,8583.0
2023-10-09 12:25:00,268.31,268.31,267.9,268.18,5064.0,260.5024,260.5024,260.1043,260.3762,5064.0
2023-10-09 12:30:00,268.09,268.51,268.08,268.43,5524.0,260.2888,260.6966,260.2791,260.6189,5524.0
2023-10-09 12:35:00,268.33,268.42,268.08,268.21,3738.0,260.5218,260.6092,260.2791,260.4053,3738.0
2023-10-09 12:40:00,268.26,268.44,267.72,267.85,6889.0,260.4539,260.6286,259.9296,260.0558,6889.0
2023-10-09 12:45:00,267.74,268.02,267.64,267.88,6079.0,259.949,260.2209,259.8519,260.0849,6079.0
2023-10-09 12:50:00,267.93,268.06,267.82,267.87,5390.0,260.1335,260.2597,260.0267,260.0752,5390.0
2023-10-09 12:55:00,267.97,268.05,267.63,267.87,4687.0,260.1723,260.25,259.8422,260.0752,4687.0
2023-10-09 13:00:00,267.94,267.96,267.62,267.74,4782.0,260.1432,260.1626,259.8325,259.949,4782.0
2023-10-09 13:05:00,267.78,267.85,267.45,267.76,3245.0,259.9878,260.0558,259.6674,259.9684,3245.0
2023-10-09 13:10:00,267.78,268.14,267.7,267.99,4090.0,259.9878,260.3374,259.9102,260.1917,4090.0
2023-10-09 13:15:00,268.03,268.23,268.0,268.23,4278.0,260.2306,260.4247,260.2014,260.4247,4278.0
2023-10-09 13:20:00,268.25,268.32,268.02,268.13,3872.0,260.4442,260.5121,260.2209,260.3277,3872.0
2023-10-09 13:25:00,268.24,268.62,268.24,268.54,5081.0,260.4345,260.8034,260.4345,260.7257,5081.0
2023-10-09 13:30:00,268.59,269.0,268.58,268.87,7322.0,260.7743,261.1723,260.7646,261.0461,7322.0
2023-10-09 13:35:00,269.04,269.25,268.88,269.17,11345.0,261.2112,261.4151,261.0558,261.3374,11345.0
2023-10-09 13:40:00,269.17,269.75,269.17,269.68,13822.0,261.3374,261.9005,261.3374,261.8325,13822.0
2023-10-09 13:45:00,269.75,270.33,269.7,270.17,9398.0,261.9005,262.4636,261.852,262.3083,9398.0
2023-10-09 13:50:00,270.27,270.53,270.24,270.3,6732.0,262.4054,262.6578,262.3763,262.4345,6732.0
2023-10-09 13:55:00,270.4,270.76,270.28,270.72,7190.0,262.5316,262.8811,262.4151,262.8423,7190.0
2023-10-09 14:00:00,270.7,270.7,270.12,270.33,7258.0,262.8229,262.8229,262.2597,262.4636,7258.0
2023-10-09 14:05:00,270.31,270.67,270.21,270.66,5661.0,262.4442,262.7937,262.3471,262.784,5661.0
2023-10-09 14:10:00,270.54,270.9,270.54,270.83,5660.0,262.6675,263.017,262.6675,262.9491,5660.0
2023-10-09 14:15:00,270.77,270.9,270.63,270.63,9616.0,262.8908,263.017,262.7549,262.7549,9616.0
2023-10-09 14:20:00,270.55,270.88,270.47,270.84,3182.0,262.6772,262.9976,262.5996,262.9588,3182.0
2023-10-09 14:25:00,270.85,270.99,270.76,270.99,2836.0,262.9685,263.1044,262.8811,263.1044,2836.0
2023-10-09 14:30:00,270.99,271.0,270.77,270.9,4112.0,263.1044,263.1141,262.8908,263.017,4112.0
2023-10-09 14:35:00,270.89,270.9,270.67,270.9,5463.0,263.0073,263.017,262.7937,263.017,5463.0
2023-10-09 14:40:00,270.99,271.49,270.99,271.49,3241.0,263.1044,263.5899,263.1044,263.5899,3241.0
2023-10-09 14:45:00,271.38,271.38,271.08,271.11,4779.0,263.4831,263.4831,263.1918,263.2209,4779.0
2023-10-09 14:50:00,271.11,271.26,271.01,271.04,4716.0,263.2209,263.3666,263.1238,263.153,4716.0
2023-10-09 14:55:00,271.17,271.61,271.16,271.21,14692.0,263.2792,263.7064,263.2695,263.318,14692.0
2023-10-09 15:00:00,271.22,271.34,270.76,270.78,14294.0,263.3277,263.4442,262.8811,262.9005,14294.0
2023-10-09 15:05:00,270.81,271.14,270.81,270.88,8575.0,262.9297,263.2501,262.9297,262.9976,8575.0
2023-10-09 15:10:00,270.87,271.01,270.48,270.48,3596.0,262.9879,263.1238,262.6093,262.6093,3596.0
2023-10-09 15:15:00,270.43,270.77,270.43,270.58,4376.0,262.5607,262.8908,262.5607,262.7064,4376.0
2023-10-09 15:20:00,270.51,270.56,270.4,270.53,4473.0,262.6384,262.6869,262.5316,262.6578,4473.0
2023-10-09 15:25:00,270.61,270.82,270.53,270.58,3048.0,262.7355,262.9394,262.6578,262.7064,3048.0
2023-10-09 15:30:00,270.5,270.56,270.28,270.28,7484.0,262.6287,262.6869,262.4151,262.4151,7484.0
2023-10-09 15:35:00,270.23,270.39,270.23,270.29,5917.0,262.3665,262.5219,262.3665,262.4248,5917.0
2023-10-09 15:40:00,270.33,270.55,270.18,270.18,13452.0,262.4636,262.6772,262.318,262.318,13452.0
2023-10-09 15:45:00,270.15,270.57,270.0,270.46,13085.0,262.2889,262.6966,262.1432,262.5899,13085.0
2023-10-09 15:50:00,270.53,270.99,270.53,270.99,25274.0,262.6578,263.1044,262.6578,263.1044,25274.0
2023-10-09 15:55:00,271.0,271.39,270.96,271.39,78109.0,263.1141,263.4928,263.0753,263.4928,78109.0
2023-10-10 09:30:00,272.65,273.13,271.83,272.19,66378.0,264.7161,265.1822,263.92,264.2695,66378.0
2023-10-10 09:35:00,272.19,273.66,272.19,273.36,32972.0,264.2695,265.6967,264.2695,265.4055,32972.0
2023-10-10 09:40:00,273.37,273.58,271.96,272.2,42847.0,265.4152,265.6191,264.0462,264.2792,42847.0
2023-10-10 09:45:00,272.16,273.76,271.92,273.53,31519.0,264.2404,265.7938,264.0074,265.5705,31519.0
2023-10-10 09:50:00,273.52,273.76,272.62,273.17,16355.0,265.5608,265.7938,264.687,265.221,16355.0
2023-10-10 09:55:00,273.31,273.58,272.87,273.57,10358.0,265.3569,265.6191,264.9297,265.6094,10358.0
2023-10-10 10:00:00,273.39,273.61,272.89,273.17,15302.0,265.4346,265.6482,264.9491,265.221,15302.0
2023-10-10 10:05:00,273.21,273.9,273.2,273.83,23114.0,265.2598,265.9297,265.2501,265.8618,23114.0
2023-10-10 10:10:00,273.89,274.01,273.65,273.87,13391.0,265.92,266.0365,265.687,265.9006,13391.0
2023-10-10 10:15:00,273.93,274.13,273.66,274.04,18862.0,265.9589,266.1531,265.6967,266.0657,18862.0
2023-10-10 10:20:00,274.11,274.11,273.64,273.91,11565.0,266.1336,266.1336,265.6773,265.9395,11565.0
2023-10-10 10:25:00,273.99,274.24,273.87,273.96,9950.0,266.0171,266.2599,265.9006,265.988,9950.0
2023-10-10 10:30:00,273.96,274.22,273.83,273.97,21420.0,265.988,266.2404,265.8618,265.9977,21420.0
2023-10-10 10:35:00,273.91,273.93,273.5,273.56,13985.0,265.9395,265.9589,265.5414,265.5996,13985.0
2023-10-10 10:40:00,273.51,273.66,272.88,272.92,14984.0,265.5511,265.6967,264.9394,264.9783,14984.0
2023-10-10 10:45:00,272.94,273.18,272.66,273.02,12120.0,264.9977,265.2307,264.7258,265.0754,12120.0
2023-10-10 10:50:00,273.15,273.46,272.96,273.39,11324.0,265.2016,265.5026,265.0171,265.4346,11324.0
2023-10-10 10:55:00,273.29,273.46,273.15,273.24,6811.0,265.3375,265.5026,265.2016,265.289,6811.0
2023-10-10 11:00:00,273.3,273.81,273.25,273.73,10151.0,265.3472,265.8424,265.2987,265.7647,10151.0
2023-10-10 11:05:00,273.73,274.26,273.73,273.9,11957.0,265.7647,266.2793,265.7647,265.9297,11957.0
2023-10-10 11:10:00,273.93,274.46,273.73,274.44,33649.0,265.9589,266.4735,265.7647,266.454,33649.0
2023-10-10 11:15:00,274.4,274.8,274.4,274.68,11318.0,266.4152,266.8036,266.4152,266.6871,11318.0
2023-10-10 11:20:00,274.65,274.86,274.57,274.77,19457.0,266.6579,266.8618,266.5803,266.7744,19457.0
2023-10-10 11:25:00,274.76,274.83,274.57,274.68,6030.0,266.7647,266.8327,266.5803,266.6871,6030.0
2023-10-10 11:30:00,274.73,274.83,274.43,274.61,10260.0,266.7356,266.8327,266.4443,266.6191,10260.0
2023-10-10 11:35:00,274.61,274.83,274.4,274.68,4935.0,266.6191,266.8327,266.4152,266.6871,4935.0
2023-10-10 11:40:00,274.65,274.85,274.56,274.56,4775.0,266.6579,266.8521,266.5705,266.5705,4775.0
2023-10-10 11:45:00,274.6,274.98,274.52,274.81,9170.0,266.6094,266.9783,266.5317,266.8133,9170.0
2023-10-10 11:50:00,274.81,275.1,274.73,274.98,8767.0,266.8133,267.0948,266.7356,266.9783,8767.0
2023-10-10 11:55:00,274.99,275.06,274.77,274.99,11201.0,266.988,267.056,266.7744,266.988,11201.0
2023-10-10 12:00:00,274.92,275.09,274.76,274.79,17650.0,266.9201,267.0851,266.7647,266.7939,17650.0
2023-10-10 12:05:00,274.81,274.96,274.64,274.86,3297.0,266.8133,266.9589,266.6482,266.8618,3297.0
2023-10-10 12:10:00,274.9,275.06,274.89,274.91,5674.0,266.9007,267.056,266.8909,266.9104,5674.0
2023-10-10 12:15:00,274.86,274.91,274.72,274.86,3815.0,266.8618,266.9104,266.7259,266.8618,3815.0
2023-10-10 12:20:00,274.97,274.97,274.51,274.64,3314.0,266.9686,266.9686,266.522,266.6482,3314.0
2023-10-10 12:25:00,274.58,274.76,274.55,274.76,3428.0,266.59,266.7647,266.5608,266.7647,3428.0
2023-10-10 12:30:00,274.8,275.02,274.76,275.0,9130.0,266.8036,267.0172,266.7647,266.9977,9130.0
2023-10-10 12:35:00,274.93,274.99,274.64,274.79,4251.0,266.9298,266.988,266.6482,266.7939,4251.0
2023-10-10 12:40:00,274.77,274.81,274.29,274.6,6283.0,266.7744,266.8133,266.3084,266.6094,6283.0
2023-10-10 12:45:00,274.61,274.61,274.14,274.19,6589.0,266.6191,266.6191,266.1628,266.2113,6589.0
2023-10-10 12:50:00,274.18,274.45,274.18,274.41,8693.0,266.2016,266.4637,266.2016,266.4249,8693.0
2023-10-10 12:55:00,274.37,274.45,274.15,274.43,4667.0,266.3861,266.4637,266.1725,266.4443,4667.0
2023-10-10 13:00:00,274.43,274.43,273.35,273.35,33763.0,266.4443,266.4443,265.3958,265.3958,33763.0
2023-10-10 13:05:00,273.31,273.48,272.78,272.86,15612.0,265.3569,265.522,264.8423,264.92,15612.0
2023-10-10 13:10:00,272.87,273.07,272.39,272.51,8293.0,264.9297,265.1239,264.4637,264.5802,8293.0
2023-10-10 13:15:00,272.36,272.83,272.18,272.76,6284.0,264.4346,264.8909,264.2598,264.8229,6284.0
2023-10-10 13:20:00,272.76,273.08,272.75,272.92,4689.0,264.8229,265.1336,264.8132,264.9783,4689.0
2023-10-10 13:25:00,272.95,273.16,272.75,273.15,2562.0,265.0074,265.2113,264.8132,265.2016,2562.0
2023-10-10 13:30:00,273.21,273.26,272.79,273.04,6565.0,265.2598,265.3084,264.852,265.0948,6565.0
2023-10-10 13:35:00,272.93,273.18,272.85,273.15,4587.0,264.988,265.2307,264.9103,265.2016,4587.0
2023-10-10 13:40:00,273.24,273.66,273.2,273.57,4807.0,265.289,265.6967,265.2501,265.6094,4807.0
2023-10-10 13:45:00,273.53,273.64,273.25,273.61,7156.0,265.5705,265.6773,265.2987,265.6482,7156.0
2023-10-10 13:50:00,273.72,273.74,273.27,273.41,3756.0,265.755,265.7744,265.3181,265.454,3756.0
2023-10-10 13:55:00,273.52,273.72,273.43,273.44,6157.0,265.5608,265.755,265.4734,265.4831,6157.0
2023-10-10 14:00:00,273.44,273.82,273.33,273.76,9611.0,265.4831,265.8521,265.3763,265.7938,9611.0
2023-10-10 14:05:00,273.84,273.85,273.49,273.54,5145.0,265.8715,265.8812,265.5317,265.5802,5145.0
2023-10-10 14:10:00,273.51,273.79,273.39,273.62,7214.0,265.5511,265.823,265.4346,265.6579,7214.0
2023-10-10 14:15:00,273.56,273.81,273.46,273.81,3887.0,265.5996,265.8424,265.5026,265.8424,3887.0
2023-10-10 14:20:00,273.82,273.9,273.56,273.79,11789.0,265.8521,265.9297,265.5996,265.823,11789.0
2023-10-10 14:25:00,273.68,274.07,273.42,273.76,7608.0,265.7162,266.0948,265.4637,265.7938,7608.0
2023-10-10 14:30:00,273.69,274.38,273.69,274.38,4865.0,265.7259,266.3958,265.7259,266.3958,4865.0
2023-10-10 14:35:00,274.5,274.51,273.87,274.16,14068.0,266.5123,266.522,265.9006,266.1822,14068.0
2023-10-10 14:40:00,274.25,274.43,274.04,274.43,6819.0,266.2696,266.4443,266.0657,266.4443,6819.0
2023-10-10 14:45:00,274.37,274.7,274.31,274.38,10844.0,266.3861,266.7065,266.3278,266.3958,10844.0
2023-10-10 14:50:00,274.37,274.37,273.87,273.9,11660.0,266.3861,266.3861,265.9006,265.9297,11660.0
2023-10-10 14:55:00,273.88,273.89,273.67,273.89,8523.0,265.9103,265.92,265.7064,265.92,8523.0
2023-10-10 15:00:00,273.9,274.1,273.77,274.04,12182.0,265.9297,266.1239,265.8035,266.0657,12182.0
2023-10-10 15:05:00,273.97,274.24,273.9,274.24,3085.0,265.9977,266.2599,265.9297,266.2599,3085.0
2023-10-10 15:10:00,274.15,274.19,273.8,273.95,7043.0,266.1725,266.2113,265.8327,265.9783,7043.0
2023-10-10 15:15:00,274.0,274.04,273.61,273.73,10618.0,266.0268,266.0657,265.6482,265.7647,10618.0
2023-10-10 15:20:00,273.75,273.75,273.27,273.5,7396.0,265.7841,265.7841,265.3181,265.5414,7396.0
2023-10-10 15:25:00,273.47,273.6,273.33,273.33,7126.0,265.5123,265.6385,265.3763,265.3763,7126.0
2023-10-10 15:30:00,273.39,273.48,273.28,273.34,7625.0,265.4346,265.522,265.3278,265.386,7625.0
2023-10-10 15:35:00,273.34,273.37,272.93,273.0,13524.0,265.386,265.4152,264.988,265.0559,13524.0
2023-10-10 15:40:00,273.01,273.3,272.99,273.19,23330.0,265.0656,265.3472,265.0462,265.2404,23330.0
2023-10-10 15:45:00,273.24,273.68,273.16,273.68,21180.0,265.289,265.7162,265.2113,265.7162,21180.0
2023-10-10 15:50:00,273.67,273.8,273.11,273.14,41418.0,265.7064,265.8327,265.1627,265.1919,41418.0
2023-10-10 15:55:00,273.21,273.46,273.08,273.21,76525.0,265.2598,265.5026,265.1336,265.2598,76525.0
2023-10-11 09:30:00,273.53,274.38,272.5,272.86,33118.0,265.5705,266.3958,264.5705,264.92,33118.0
2023-10-11 09:35:00,273.1,274.41,272.57,273.99,9324.0,265.153,266.4249,264.6385,266.0171,9324.0
2023-10-11 09:40:00,273.76,274.08,273.15,273.39,5541.0,265.7938,266.1045,265.2016,265.4346,5541.0
2023-10-11 09:45:00,273.18,273.34,272.4,272.66,8670.0,265.2307,265.386,264.4734,264.7258,8670.0
2023-10-11 09:50:00,272.51,272.51,271.59,271.59,10032.0,264.5802,264.5802,263.687,263.687,10032.0
2023-10-11 09:55:00,271.94,272.18,271.65,272.16,5087.0,264.0268,264.2598,263.7452,264.2404,5087.0
2023-10-11 10:00:00,272.15,272.16,271.82,272.08,6397.0,264.2307,264.2404,263.9103,264.1627,6397.0
2023-10-11 10:05:00,272.09,272.51,271.96,272.09,9333.0,264.1724,264.5802,264.0462,264.1724,9333.0
2023-10-11 10:10:00,272.14,272.23,271.37,271.65,12235.0,264.221,264.3083,263.4734,263.7452,12235.0
2023-10-11 10:15:00,271.69,272.09,271.68,272.01,10959.0,263.7841,264.1724,263.7743,264.0947,10959.0
2023-10-11 10:20:00,271.92,272.09,271.56,271.94,17109.0,264.0074,264.1724,263.6578,264.0268,17109.0
2023-10-11 10:25:00,271.91,271.99,271.47,271.99,9366.0,263.9977,264.0753,263.5705,264.0753,9366.0
2023-10-11 10:30:00,272.01,272.2,271.73,271.74,14619.0,264.0947,264.2792,263.8229,263.8326,14619.0
2023-10-11 10:35:00,271.78,272.13,271.49,272.13,21720.0,263.8714,264.2113,263.5899,264.2113,21720.0
2023-10-11 10:40:00,272.23,272.6,272.23,272.46,9098.0,264.3083,264.6676,264.3083,264.5317,9098.0
2023-10-11 10:45:00,272.3,272.3,271.49,271.59,32451.0,264.3763,264.3763,263.5899,263.687,32451.0
2023-10-11 10:50:00,271.61,271.8,271.41,271.76,32426.0,263.7064,263.8909,263.5122,263.852,32426.0
2023-10-11 10:55:00,271.85,272.13,271.78,272.05,11945.0,263.9394,264.2113,263.8714,264.1336,11945.0
2023-10-11 11:00:00,272.11,272.73,272.11,272.66,25019.0,264.1918,264.7938,264.1918,264.7258,25019.0
2023-10-11 11:05:00,272.73,272.73,272.16,272.26,4000.0,264.7938,264.7938,264.2404,264.3375,4000.0
2023-10-11 11:10:00,272.26,272.36,272.01,272.14,7850.0,264.3375,264.4346,264.0947,264.221,7850.0
2023-10-11 11:15:00,272.04,272.05,271.17,271.18,8229.0,264.1239,264.1336,263.2792,263.2889,8229.0
2023-10-11 11:20:00,271.33,271.53,271.2,271.38,17591.0,263.4345,263.6287,263.3083,263.4831,17591.0
2023-10-11 11:25:00,271.46,271.64,270.75,270.77,22355.0,263.5608,263.7355,262.8714,262.8908,22355.0
2023-10-11 11:30:00,270.81,271.0,270.61,271.0,23942.0,262.9297,263.1141,262.7355,263.1141,23942.0
2023-10-11 11:35:00,271.06,271.26,271.06,271.12,7679.0,263.1724,263.3666,263.1724,263.2306,7679.0
2023-10-11 11:40:00,271.01,271.01,270.48,270.51,10144.0,263.1238,263.1238,262.6093,262.6384,10144.0
2023-10-11 11:45:00,270.62,271.31,270.62,271.3,9938.0,262.7452,263.4151,262.7452,263.4054,9938.0
2023-10-11 11:50:00,271.31,271.71,271.19,271.19,36868.0,263.4151,263.8035,263.2986,263.2986,36868.0
2023-10-11 11:55:00,271.24,271.24,271.02,271.14,8329.0,263.3472,263.3472,263.1336,263.2501,8329.0
2023-10-11 12:00:00,271.07,271.1,270.95,271.1,4258.0,263.1821,263.2112,263.0656,263.2112,4258.0
2023-10-11 12:05:00,271.03,271.07,270.86,271.0,4751.0,263.1433,263.1821,262.9782,263.1141,4751.0
2023-10-11 12:10:00,270.89,270.89,270.39,270.39,10025.0,263.0073,263.0073,262.5219,262.5219,10025.0
2023-10-11 12:15:00,270.4,270.5,270.26,270.5,7261.0,262.5316,262.6287,262.3957,262.6287,7261.0
2023-10-11 12:20:00,270.56,270.63,270.28,270.3,7714.0,262.6869,262.7549,262.4151,262.4345,7714.0
2023-10-11 12:25:00,270.29,270.52,270.08,270.51,7818.0,262.4248,262.6481,262.2209,262.6384,7818.0
2023-10-11 12:30:00,270.56,270.69,270.42,270.69,3439.0,262.6869,262.8132,262.551,262.8132,3439.0
2023-10-11 12:35:00,270.6,271.12,270.59,270.92,4361.0,262.7258,263.2306,262.7161,263.0365,4361.0
2023-10-11 12:40:00,271.02,271.02,270.72,270.8,3534.0,263.1336,263.1336,262.8423,262.92,3534.0
2023-10-11 12:45:00,270.75,270.81,270.73,270.81,4000.0,262.8714,262.9297,262.852,262.9297,4000.0
2023-10-11 12:50:00,270.73,270.81,270.53,270.63,4371.0,262.852,262.9297,262.6578,262.7549,4371.0
2023-10-11 12:55:00,270.63,270.82,270.54,270.69,16681.0,262.7549,262.9394,262.6675,262.8132,16681.0
2023-10-11 13:00:00,270.63,270.8,270.33,270.46,3768.0,262.7549,262.92,262.4636,262.5899,3768.0
2023-10-11 13:05:00,270.34,270.78,270.33,270.72,20992.0,262.4733,262.9005,262.4636,262.8423,20992.0
2023-10-11 13:10:00,270.74,270.78,270.64,270.74,5295.0,262.8617,262.9005,262.7646,262.8617,5295.0
2023-10-11 13:15:00,270.82,270.88,270.0,270.21,5621.0,262.9394,262.9976,262.1432,262.3471,5621.0
2023-10-11 13:20:00,270.17,270.27,269.9,270.21,4238.0,262.3083,262.4054,262.0461,262.3471,4238.0
2023-10-11 13:25:00,270.19,270.32,270.15,270.18,4334.0,262.3277,262.4539,262.2889,262.318,4334.0
2023-10-11 13:30:00,270.13,270.21,270.06,270.21,2696.0,262.2695,262.3471,262.2015,262.3471,2696.0
2023-10-11 13:35:00,270.16,270.33,270.03,270.28,6528.0,262.2986,262.4636,262.1724,262.4151,6528.0
2023-10-11 13:40:00,270.28,270.76,270.28,270.48,2999.0,262.4151,262.8811,262.4151,262.6093,2999.0
2023-10-11 13:45:00,270.37,270.48,270.35,270.46,1242.0,262.5025,262.6093,262.4831,262.5899,1242.0
2023-10-11 13:50:00,270.51,270.91,270.51,270.91,5989.0,262.6384,263.0268,262.6384,263.0268,5989.0
2023-10-11 13:55:00,270.94,271.06,270.82,271.06,3010.0,263.0559,263.1724,262.9394,263.1724,3010.0
2023-10-11 14:00:00,271.07,271.46,271.01,271.35,11971.0,263.1821,263.5608,263.1238,263.454,11971.0
2023-10-11 14:05:00,271.19,271.21,270.89,270.89,3237.0,263.2986,263.318,263.0073,263.0073,3237.0
2023-10-11 14:10:00,270.82,271.06,270.73,270.98,3176.0,262.9394,263.1724,262.852,263.0947,3176.0
2023-10-11 14:15:00,271.03,271.33,270.96,271.0,3215.0,263.1433,263.4345,263.0753,263.1141,3215.0
2023-10-11 14:20:00,270.97,271.49,270.96,271.46,19827.0,263.085,263.5899,263.0753,263.5608,19827.0
2023-10-11 14:25:00,271.41,271.68,271.18,271.18,10067.0,263.5122,263.7743,263.2889,263.2889,10067.0
2023-10-11 14:30:00,271.21,271.62,271.2,271.48,5559.0,263.318,263.7161,263.3083,263.5802,5559.0
2023-10-11 14:35:00,271.55,271.91,271.46,271.83,8466.0,263.6481,263.9977,263.5608,263.92,8466.0
2023-10-11 14:40:00,271.73,271.93,271.71,271.92,5360.0,263.8229,264.0171,263.8035,264.0074,5360.0
2023-10-11 14:45:00,271.84,272.28,271.81,272.12,5240.0,263.9297,264.3569,263.9006,264.2015,5240.0
2023-10-11 14:50:00,272.11,272.25,272.08,272.23,2285.0,264.1918,264.3278,264.1627,264.3083,2285.0
2023-10-11 14:55:00,272.23,272.23,272.0,272.11,3095.0,264.3083,264.3083,264.085,264.1918,3095.0
2023-10-11 15:00:00,272.12,272.24,272.03,272.04,7005.0,264.2015,264.3181,264.1142,264.1239,7005.0
2023-10-11 15:05:00,272.1,272.18,271.86,272.18,3407.0,264.1821,264.2598,263.9491,264.2598,3407.0
2023-10-11 15:10:00,272.17,272.28,272.04,272.08,2987.0,264.2501,264.3569,264.1239,264.1627,2987.0
2023-10-11 15:15:00,272.09,272.09,271.85,272.06,6536.0,264.1724,264.1724,263.9394,264.1433,6536.0
2023-10-11 15:20:00,272.05,272.05,271.91,271.99,2930.0,264.1336,264.1336,263.9977,264.0753,2930.0
2023-10-11 15:25:00,271.99,272.2,271.86,272.16,4526.0,264.0753,264.2792,263.9491,264.2404,4526.0
2023-10-11 15:30:00,272.11,272.23,272.04,272.09,9793.0,264.1918,264.3083,264.1239,264.1724,9793.0
2023-10-11 15:35:00,272.12,272.5,271.98,272.47,9704.0,264.2015,264.5705,264.0656,264.5414,9704.0
2023-10-11 15:40:00,272.47,272.59,272.31,272.5,7732.0,264.5414,264.6579,264.386,264.5705,7732.0
2023-10-11 15:45:00,272.48,273.03,272.48,272.63,11783.0,264.5511,265.0851,264.5511,264.6967,11783.0
2023-10-11 15:50:00,272.58,272.86,272.54,272.86,20347.0,264.6482,264.92,264.6093,264.92,20347.0
2023-10-11 15:55:00,272.79,272.93,272.68,272.7,58585.0,264.852,264.988,264.7453,264.7647,58585.0
2023-10-12 09:30:00,273.8,273.8,271.61,271.95,47575.0,265.8327,265.8327,263.7064,264.0365,47575.0
2023-10-12 09:35:00,271.85,272.67,271.83,272.6,17292.0,263.9394,264.7355,263.92,264.6676,17292.0
2023-10-12 09:40:00,272.49,273.73,272.09,272.54,14454.0,264.5608,265.7647,264.1724,264.6093,14454.0
2023-10-12 09:45:00,272.51,273.34,272.15,272.41,28973.0,264.5802,265.386,264.2307,264.4831,28973.0
2023-10-12 09:50:00,272.04,272.04,271.15,271.63,13634.0,264.1239,264.1239,263.2598,263.7258,13634.0
2023-10-12 09:55:00,271.56,271.6,270.32,270.5,9821.0,263.6578,263.6967,262.4539,262.6287,9821.0
2023-10-12 10:00:00,270.68,271.11,270.18,270.6,7523.0,262.8034,263.2209,262.318,262.7258,7523.0
2023-10-12 10:05:00,270.41,270.97,270.34,270.78,17395.0,262.5413,263.085,262.4733,262.9005,17395.0
2023-10-12 10:10:00,270.71,270.97,270.46,270.63,12243.0,262.8326,263.085,262.5899,262.7549,12243.0
2023-10-12 10:15:00,270.63,271.08,270.35,270.94,10804.0,262.7549,263.1918,262.4831,263.0559,10804.0
2023-10-12 10:20:00,270.94,271.1,270.66,270.84,4736.0,263.0559,263.2112,262.784,262.9588,4736.0
2023-10-12 10:25:00,270.76,271.66,270.54,271.51,10502.0,262.8811,263.7549,262.6675,263.6093,10502.0
2023-10-12 10:30:00,271.41,271.57,270.94,271.56,4557.0,263.5122,263.6676,263.0559,263.6578,4557.0
2023-10-12 10:35:00,271.56,271.67,271.21,271.21,4336.0,263.6578,263.7646,263.318,263.318,4336.0
2023-10-12 10:40:00,271.38,271.52,271.17,271.23,4923.0,263.4831,263.619,263.2792,263.3374,4923.0
2023-10-12 10:45:00,271.21,271.76,271.21,271.69,3854.0,263.318,263.852,263.318,263.7841,3854.0
2023-10-12 10:50:00,271.75,271.9,271.05,271.08,8039.0,263.8423,263.9879,263.1627,263.1918,8039.0
2023-10-12 10:55:00,271.0,271.42,271.0,271.39,4516.0,263.1141,263.5219,263.1141,263.4928,4516.0
2023-10-12 11:00:00,271.46,271.46,270.8,270.92,2943.0,263.5608,263.5608,262.92,263.0365,2943.0
2023-10-12 11:05:00,271.05,271.43,271.01,271.12,5536.0,263.1627,263.5316,263.1238,263.2306,5536.0
2023-10-12 11:10:00,271.03,271.46,270.91,271.38,4712.0,263.1433,263.5608,263.0268,263.4831,4712.0
2023-10-12 11:15:00,271.38,271.66,271.27,271.55,6258.0,263.4831,263.7549,263.3763,263.6481,6258.0
2023-10-12 11:20:00,271.43,271.74,271.14,271.25,5034.0,263.5316,263.8326,263.2501,263.3569,5034.0
2023-10-12 11:25:00,271.32,271.7,271.14,271.36,6079.0,263.4248,263.7938,263.2501,263.4637,6079.0
2023-10-12 11:30:00,271.4,271.79,271.4,271.79,12107.0,263.5025,263.8811,263.5025,263.8811,12107.0
2023-10-12 11:35:00,271.8,271.89,271.37,271.71,5854.0,263.8909,263.9782,263.4734,263.8035,5854.0
2023-10-12 11:40:00,271.68,271.78,271.32,271.5,6050.0,263.7743,263.8714,263.4248,263.5996,6050.0
2023-10-12 11:45:00,271.5,271.95,271.32,271.44,11965.0,263.5996,264.0365,263.4248,263.5413,11965.0
2023-10-12 11:50:00,271.53,271.66,271.36,271.66,17994.0,263.6287,263.7549,263.4637,263.7549,17994.0
2023-10-12 11:55:00,271.63,271.75,271.47,271.48,6048.0,263.7258,263.8423,263.5705,263.5802,6048.0
2023-10-12 12:00:00,271.7,272.14,271.33,271.43,13254.0,263.7938,264.221,263.4345,263.5316,13254.0
2023-10-12 12:05:00,271.43,271.68,271.36,271.6,5651.0,263.5316,263.7743,263.4637,263.6967,5651.0
2023-10-12 12:10:00,271.62,271.7,271.37,271.58,5936.0,263.7161,263.7938,263.4734,263.6773,5936.0
2023-10-12 12:15:00,271.69,272.06,271.63,272.0,4461.0,263.7841,264.1433,263.7258,264.085,4461.0
2023-10-12 12:20:00,271.97,272.5,271.87,272.39,5008.0,264.0559,264.5705,263.9588,264.4637,5008.0
2023-10-12 12:25:00,272.32,272.51,272.1,272.5,3673.0,264.3957,264.5802,264.1821,264.5705,3673.0
2023-10-12 12:30:00,272.59,272.76,272.5,272.5,2962.0,264.6579,264.8229,264.5705,264.5705,2962.0
2023-10-12 12:35:00,272.54,272.64,272.33,272.59,4376.0,264.6093,264.7064,264.4054,264.6579,4376.0
2023-10-12 12:40:00,272.63,272.7,272.33,272.7,8690.0,264.6967,264.7647,264.4054,264.7647,8690.0
2023-10-12 12:45:00,272.54,272.62,272.39,272.47,3866.0,264.6093,264.687,264.4637,264.5414,3866.0
2023-10-12 12:50:00,272.47,272.52,272.35,272.4,3163.0,264.5414,264.5899,264.4249,264.4734,3163.0
2023-10-12 12:55:00,272.4,272.48,271.99,272.12,3711.0,264.4734,264.5511,264.0753,264.2015,3711.0
2023-10-12 13:00:00,271.94,271.94,271.11,271.22,4284.0,264.0268,264.0268,263.2209,263.3277,4284.0
2023-10-12 13:05:00,271.17,271.17,270.0,270.19,15843.0,263.2792,263.2792,262.1432,262.3277,15843.0
2023-10-12 13:10:00,270.13,270.23,269.61,269.77,11347.0,262.2695,262.3665,261.7646,261.9199,11347.0
2023-10-12 13:15:00,269.71,269.95,269.39,269.88,10538.0,261.8617,262.0947,261.551,262.0267,10538.0
2023-10-12 13:20:00,269.86,270.02,269.5,269.53,5679.0,262.0073,262.1627,261.6578,261.6869,5679.0
2023-10-12 13:25:00,269.59,269.66,269.07,269.07,4902.0,261.7452,261.8131,261.2403,261.2403,4902.0
2023-10-12 13:30:00,269.0,269.06,268.22,268.23,26468.0,261.1723,261.2306,260.415,260.4247,26468.0
2023-10-12 13:35:00,268.14,268.47,267.85,267.95,17422.0,260.3374,260.6578,260.0558,260.1529,17422.0
2023-10-12 13:40:00,267.97,268.06,267.69,267.7,9255.0,260.1723,260.2597,259.9005,259.9102,9255.0
2023-10-12 13:45:00,267.78,267.88,267.5,267.73,5877.0,259.9878,260.0849,259.716,259.9393,5877.0
2023-10-12 13:50:00,267.68,267.73,267.07,267.07,4182.0,259.8907,259.9393,259.2985,259.2985,4182.0
2023-10-12 13:55:00,267.1,267.22,266.82,266.92,5745.0,259.3276,259.4441,259.0558,259.1529,5745.0
2023-10-12 14:00:00,266.93,267.32,266.73,266.73,7137.0,259.1626,259.5412,258.9684,258.9684,7137.0
2023-10-12 14:05:00,266.69,266.87,266.37,266.4,8782.0,258.9296,259.1043,258.6189,258.648,8782.0
2023-10-12 14:10:00,266.45,266.48,266.22,266.4,10129.0,258.6965,258.7257,258.4732,258.648,10129.0
2023-10-12 14:15:00,266.42,266.74,266.19,266.52,4568.0,258.6674,258.9781,258.4441,258.7645,4568.0
2023-10-12 14:20:00,266.52,267.89,266.52,267.88,31895.0,258.7645,260.0946,258.7645,260.0849,31895.0
2023-10-12 14:25:00,268.03,268.52,267.85,268.31,12993.0,260.2306,260.7063,260.0558,260.5024,12993.0
2023-10-12 14:30:00,268.27,269.15,268.27,269.15,26491.0,260.4636,261.318,260.4636,261.318,26491.0
2023-10-12 14:35:00,269.16,269.41,268.9,269.23,10005.0,261.3277,261.5704,261.0752,261.3956,10005.0
2023-10-12 14:40:00,269.14,269.64,268.95,269.53,9177.0,261.3083,261.7937,261.1238,261.6869,9177.0
2023-10-12 14:45:00,269.54,269.9,269.4,269.8,6941.0,261.6966,262.0461,261.5607,261.9491,6941.0
2023-10-12 14:50:00,269.7,270.02,269.47,269.58,17313.0,261.852,262.1627,261.6287,261.7355,17313.0
2023-10-12 14:55:00,269.62,269.62,269.11,269.21,10541.0,261.7743,261.7743,261.2791,261.3762,10541.0
2023-10-12 15:00:00,269.26,269.61,269.24,269.61,6009.0,261.4248,261.7646,261.4054,261.7646,6009.0
2023-10-12 15:05:00,269.61,269.63,269.3,269.46,5510.0,261.7646,261.784,261.4636,261.6189,5510.0
2023-10-12 15:10:00,269.46,269.84,269.3,269.81,4588.0,261.6189,261.9879,261.4636,261.9588,4588.0
2023-10-12 15:15:00,269.82,269.92,269.49,269.74,10068.0,261.9685,262.0656,261.6481,261.8908,10068.0
2023-10-12 15:20:00,269.77,269.85,269.52,269.53,8823.0,261.9199,261.9976,261.6772,261.6869,8823.0
2023-10-12 15:25:00,269.53,269.78,269.42,269.71,8667.0,261.6869,261.9296,261.5801,261.8617,8667.0
2023-10-12 15:30:00,269.7,270.02,269.58,269.79,11202.0,261.852,262.1627,261.7355,261.9393,11202.0
2023-10-12 15:35:00,269.71,269.83,269.55,269.75,9093.0,261.8617,261.9782,261.7063,261.9005,9093.0
2023-10-12 15:40:00,269.74,269.83,269.51,269.54,15093.0,261.8908,261.9782,261.6675,261.6966,15093.0
2023-10-12 15:45:00,269.56,270.06,269.49,270.03,14076.0,261.716,262.2015,261.6481,262.1724,14076.0
2023-10-12 15:50:00,269.98,270.36,269.7,269.83,24775.0,262.1238,262.4928,261.852,261.9782,24775.0
2023-10-12 15:55:00,269.75,269.85,269.49,269.5,58034.0,261.9005,261.9976,261.6481,261.6578,58034.0
2023-10-13 09:30:00,270.49,272.8,270.49,272.75,49405.0,262.619,264.8618,262.619,264.8132,49405.0
2023-10-13 09:35:00,272.51,273.63,272.05,273.42,30175.0,264.5802,265.6676,264.1336,265.4637,30175.0
2023-10-13 09:40:00,273.37,273.94,273.05,273.72,33445.0,265.4152,265.9686,265.1045,265.755,33445.0
2023-10-13 09:45:00,273.62,273.66,272.42,272.7,7938.0,265.6579,265.6967,264.4928,264.7647,7938.0
2023-10-13 09:50:00,272.73,272.73,271.68,271.68,6779.0,264.7938,264.7938,263.7743,263.7743,6779.0
2023-10-13 09:55:00,271.68,272.0,271.47,271.97,5447.0,263.7743,264.085,263.5705,264.0559,5447.0
2023-10-13 10:00:00,271.8,271.82,270.63,270.8,22259.0,263.8909,263.9103,262.7549,262.92,22259.0
2023-10-13 10:05:00,271.0,271.03,270.16,270.29,11394.0,263.1141,263.1433,262.2986,262.4248,11394.0
2023-10-13 10:10:00,270.32,270.32,269.43,269.51,7759.0,262.4539,262.4539,261.5898,261.6675,7759.0
2023-10-13 10:15:00,269.29,269.37,268.86,269.37,6695.0,261.4539,261.5316,261.0364,261.5316,6695.0
2023-10-13 10:20:00,269.29,269.79,269.29,269.42,13883.0,261.4539,261.9393,261.4539,261.5801,13883.0
2023-10-13 10:25:00,269.4,269.8,269.4,269.79,3384.0,261.5607,261.9491,261.5607,261.9393,3384.0
2023-10-13 10:30:00,269.85,270.54,269.85,270.54,8588.0,261.9976,262.6675,261.9976,262.6675,8588.0
2023-10-13 10:35:00,270.52,270.79,270.13,270.31,3775.0,262.6481,262.9102,262.2695,262.4442,3775.0
2023-10-13 10:40:00,270.19,270.21,269.81,270.07,7972.0,262.3277,262.3471,261.9588,262.2112,7972.0
2023-10-13 10:45:00,270.03,270.39,269.71,269.71,11324.0,262.1724,262.5219,261.8617,261.8617,11324.0
2023-10-13 10:50:00,269.77,269.77,268.21,268.45,15804.0,261.9199,261.9199,260.4053,260.6383,15804.0
2023-10-13 10:55:00,268.46,268.65,268.13,268.4,14008.0,260.648,260.8325,260.3277,260.5898,14008.0
2023-10-13 11:00:00,268.5,268.6,267.86,267.94,6977.0,260.6869,260.784,260.0655,260.1432,6977.0
2023-10-13 11:05:00,267.96,268.07,267.51,268.06,9211.0,260.1626,260.2694,259.7257,260.2597,9211.0
2023-10-13 11:10:00,268.08,268.38,267.93,268.14,12561.0,260.2791,260.5704,260.1335,260.3374,12561.0
2023-10-13 11:15:00,268.04,268.73,267.85,268.48,28591.0,260.2403,260.9102,260.0558,260.6675,28591.0
2023-10-13 11:20:00,268.27,269.07,268.15,268.87,10398.0,260.4636,261.2403,260.3471,261.0461,10398.0
2023-10-13 11:25:00,268.85,269.03,268.47,268.74,12267.0,261.0267,261.2015,260.6578,260.9199,12267.0
2023-10-13 11:30:00,268.69,269.02,268.59,268.94,10234.0,260.8714,261.1918,260.7743,261.1141,10234.0
2023-10-13 11:35:00,269.03,269.36,268.84,269.34,10071.0,261.2015,261.5219,261.017,261.5024,10071.0
2023-10-13 11:40:00,269.36,269.66,269.29,269.29,14766.0,261.5219,261.8131,261.4539,261.4539,14766.0
2023-10-13 11:45:00,269.27,269.45,269.01,269.19,7690.0,261.4345,261.6092,261.182,261.3568,7690.0
2023-10-13 11:50:00,269.11,269.27,268.63,268.71,11012.0,261.2791,261.4345,260.8131,260.8908,11012.0
2023-10-13 11:55:00,268.71,268.71,268.1,268.48,8924.0,260.8908,260.8908,260.2985,260.6675,8924.0
2023-10-13 12:00:00,268.34,268.62,268.16,268.53,4522.0,260.5315,260.8034,260.3568,260.716,4522.0
2023-10-13 12:05:00,268.63,268.73,268.48,268.67,4646.0,260.8131,260.9102,260.6675,260.8519,4646.0
2023-10-13 12:10:00,268.7,268.72,268.45,268.58,4045.0,260.8811,260.9005,260.6383,260.7646,4045.0
2023-10-13 12:15:00,268.57,269.45,268.51,269.38,6235.0,260.7548,261.6092,260.6966,261.5413,6235.0
2023-10-13 12:20:00,269.42,269.72,269.42,269.67,4988.0,261.5801,261.8714,261.5801,261.8228,4988.0
2023-10-13 12:25:00,269.65,270.2,269.5,270.09,21620.0,261.8034,262.3374,261.6578,262.2306,21620.0
2023-10-13 12:30:00,270.16,270.39,269.99,270.17,8675.0,262.2986,262.5219,262.1335,262.3083,8675.0
2023-10-13 12:35:00,270.19,270.27,269.95,269.95,52340.0,262.3277,262.4054,262.0947,262.0947,52340.0
2023-10-13 12:40:00,269.97,270.26,269.9,269.9,13507.0,262.1141,262.3957,262.0461,262.0461,13507.0
2023-10-13 12:45:00,269.85,269.88,269.57,269.57,6368.0,261.9976,262.0267,261.7257,261.7257,6368.0
2023-10-13 12:50:00,269.51,269.66,268.87,269.44,5321.0,261.6675,261.8131,261.0461,261.5995,5321.0
2023-10-13 12:55:00,269.52,269.63,269.15,269.18,5333.0,261.6772,261.784,261.318,261.3471,5333.0
2023-10-13 13:00:00,269.18,269.4,268.93,269.06,3545.0,261.3471,261.5607,261.1044,261.2306,3545.0
2023-10-13 13:05:00,269.01,269.03,268.33,268.51,21936.0,261.182,261.2015,260.5218,260.6966,21936.0
2023-10-13 13:10:00,268.43,268.5,267.59,267.67,23144.0,260.6189,260.6869,259.8034,259.881,23144.0
2023-10-13 13:15:00,267.62,267.92,267.51,267.66,22278.0,259.8325,260.1238,259.7257,259.8713,22278.0
2023-10-13 13:20:00,267.65,267.84,267.32,267.32,23604.0,259.8616,260.0461,259.5412,259.5412,23604.0
2023-10-13 13:25:00,267.26,267.29,266.4,266.4,11458.0,259.483,259.5121,258.648,258.648,11458.0
2023-10-13 13:30:00,266.32,266.68,266.27,266.55,15404.0,258.5703,258.9198,258.5218,258.7936,15404.0
2023-10-13 13:35:00,266.47,266.52,266.1,266.23,7479.0,258.716,258.7645,258.3567,258.4829,7479.0
2023-10-13 13:40:00,266.25,267.6,266.13,267.06,8096.0,258.5024,259.8131,258.3859,259.2888,8096.0
2023-10-13 13:45:00,267.13,267.25,266.89,266.9,5512.0,259.3568,259.4733,259.1237,259.1334,5512.0
2023-10-13 13:50:00,266.9,267.27,266.9,267.22,6109.0,259.1334,259.4927,259.1334,259.4441,6109.0
2023-10-13 13:55:00,267.16,267.49,267.1,267.37,5707.0,259.3859,259.7063,259.3276,259.5898,5707.0
2023-10-13 14:00:00,267.45,267.45,267.09,267.1,8261.0,259.6674,259.6674,259.3179,259.3276,8261.0
2023-10-13 14:05:00,267.19,267.72,267.19,267.35,4088.0,259.415,259.9296,259.415,259.5703,4088.0
2023-10-13 14:10:00,267.53,267.62,267.44,267.58,5004.0,259.7451,259.8325,259.6577,259.7937,5004.0
2023-10-13 14:15:00,267.67,267.91,267.45,267.86,8191.0,259.881,260.1141,259.6674,260.0655,8191.0
2023-10-13 14:20:00,267.8,267.9,267.38,267.38,6159.0,260.0073,260.1043,259.5995,259.5995,6159.0
2023-10-13 14:25:00,267.46,267.49,267.23,267.44,5358.0,259.6771,259.7063,259.4538,259.6577,5358.0
2023-10-13 14:30:00,267.44,267.96,267.44,267.83,10620.0,259.6577,260.1626,259.6577,260.0364,10620.0
2023-10-13 14:35:00,267.95,268.04,267.46,267.69,12082.0,260.1529,260.2403,259.6771,259.9005,12082.0
2023-10-13 14:40:00,267.6,267.74,267.43,267.43,14256.0,259.8131,259.949,259.648,259.648,14256.0
2023-10-13 14:45:00,267.45,267.45,267.05,267.17,6272.0,259.6674,259.6674,259.2791,259.3956,6272.0
2023-10-13 14:50:00,267.04,267.48,266.88,267.35,7179.0,259.2694,259.6966,259.114,259.5703,7179.0
2023-10-13 14:55:00,267.3,267.66,267.08,267.64,5093.0,259.5218,259.8713,259.3082,259.8519,5093.0
2023-10-13 15:00:00,267.52,267.91,267.46,267.71,5753.0,259.7354,260.1141,259.6771,259.9199,5753.0
2023-10-13 15:05:00,267.66,267.66,266.92,267.42,5177.0,259.8713,259.8713,259.1529,259.6383,5177.0
2023-10-13 15:10:00,267.34,267.88,267.22,267.84,4917.0,259.5606,260.0849,259.4441,260.0461,4917.0
2023-10-13 15:15:00,267.7,267.91,267.46,267.49,8506.0,259.9102,260.1141,259.6771,259.7063,8506.0
2023-10-13 15:20:00,267.35,267.83,267.32,267.83,9296.0,259.5703,260.0364,259.5412,260.0364,9296.0
2023-10-13 15:25:00,267.8,267.83,267.25,267.34,4585.0,260.0073,260.0364,259.4733,259.5606,4585.0
2023-10-13 15:30:00,267.4,267.64,267.4,267.53,5577.0,259.6189,259.8519,259.6189,259.7451,5577.0
2023-10-13 15:35:00,267.56,267.73,267.45,267.62,11275.0,259.7742,259.9393,259.6674,259.8325,11275.0
2023-10-13 15:40:00,267.54,267.61,267.0,267.07,12492.0,259.7548,259.8228,259.2305,259.2985,12492.0
2023-10-13 15:45:00,267.13,267.77,267.13,267.71,11611.0,259.3568,259.9781,259.3568,259.9199,11611.0
2023-10-13 15:50:00,267.67,268.16,267.57,268.13,31778.0,259.881,260.3568,259.7839,260.3277,31778.0
2023-10-13 15:55:00,268.09,268.13,267.77,267.96,67891.0,260.2888,260.3277,259.9781,260.1626,67891.0
2023-10-16 09:30:00,272.12,272.52,270.14,272.37,45146.0,264.2015,264.5899,262.2792,264.4443,45146.0
2023-10-16 09:35:00,272.58,273.75,272.07,272.34,46640.0,264.6482,265.7841,264.153,264.4151,46640.0
2023-10-16 09:40:00,272.25,272.35,270.9,271.66,34652.0,264.3278,264.4249,263.017,263.7549,34652.0
2023-10-16 09:45:00,271.52,271.8,270.38,270.76,8630.0,263.619,263.8909,262.5122,262.8811,8630.0
2023-10-16 09:50:00,271.08,272.24,270.95,272.02,7657.0,263.1918,264.3181,263.0656,264.1045,7657.0
2023-10-16 09:55:00,271.96,272.08,271.44,272.08,11546.0,264.0462,264.1627,263.5413,264.1627,11546.0
2023-10-16 10:00:00,272.04,272.18,271.58,272.0,14687.0,264.1239,264.2598,263.6773,264.085,14687.0
2023-10-16 10:05:00,271.7,271.87,270.49,270.82,6613.0,263.7938,263.9588,262.619,262.9394,6613.0
2023-10-16 10:10:00,270.96,271.96,270.7,271.49,8953.0,263.0753,264.0462,262.8229,263.5899,8953.0
2023-10-16 10:15:00,271.78,272.19,271.62,272.19,3984.0,263.8714,264.2695,263.7161,264.2695,3984.0
2023-10-16 10:20:00,272.05,272.1,271.69,271.69,6597.0,264.1336,264.1821,263.7841,263.7841,6597.0
2023-10-16 10:25:00,271.7,272.45,271.43,272.29,19175.0,263.7938,264.5219,263.5316,264.3666,19175.0
2023-10-16 10:30:00,272.37,273.4,272.37,273.3,52882.0,264.4443,265.4443,264.4443,265.3472,52882.0
2023-10-16 10:35:00,273.37,273.6,273.03,273.03,11804.0,265.4152,265.6385,265.0851,265.0851,11804.0
2023-10-16 10:40:00,273.19,273.5,272.92,273.5,7552.0,265.2404,265.5414,264.9783,265.5414,7552.0
2023-10-16 10:45:00,273.5,273.51,273.02,273.42,13162.0,265.5414,265.5511,265.0754,265.4637,13162.0
2023-10-16 10:50:00,273.56,273.61,273.29,273.46,22993.0,265.5996,265.6482,265.3375,265.5026,22993.0
2023-10-16 10:55:00,273.58,273.65,273.35,273.5,18125.0,265.6191,265.687,265.3958,265.5414,18125.0
2023-10-16 11:00:00,273.57,273.98,273.41,273.5,9358.0,265.6094,266.0074,265.454,265.5414,9358.0
2023-10-16 11:05:00,273.34,273.63,273.25,273.44,3153.0,265.386,265.6676,265.2987,265.4831,3153.0
2023-10-16 11:10:00,273.38,273.67,273.07,273.16,20307.0,265.4249,265.7064,265.1239,265.2113,20307.0
2023-10-16 11:15:00,273.06,273.29,272.69,272.69,4748.0,265.1142,265.3375,264.755,264.755,4748.0
2023-10-16 11:20:00,272.5,272.89,272.5,272.77,5586.0,264.5705,264.9491,264.5705,264.8326,5586.0
2023-10-16 11:25:00,272.79,272.82,272.46,272.58,5600.0,264.852,264.8812,264.5317,264.6482,5600.0
2023-10-16 11:30:00,272.69,272.69,272.33,272.33,10220.0,264.755,264.755,264.4054,264.4054,10220.0
2023-10-16 11:35:00,272.29,272.48,272.0,272.14,4784.0,264.3666,264.5511,264.085,264.221,4784.0
2023-10-16 11:40:00,272.05,272.24,271.83,272.05,6059.0,264.1336,264.3181,263.92,264.1336,6059.0
2023-10-16 11:45:00,272.01,272.25,271.9,272.25,6276.0,264.0947,264.3278,263.9879,264.3278,6276.0
2023-10-16 11:50:00,272.25,272.54,272.23,272.41,19652.0,264.3278,264.6093,264.3083,264.4831,19652.0
2023-10-16 11:55:00,272.41,272.7,272.4,272.53,9340.0,264.4831,264.7647,264.4734,264.5996,9340.0
2023-10-16 12:00:00,272.44,272.47,271.85,272.03,15404.0,264.5122,264.5414,263.9394,264.1142,15404.0
2023-10-16 12:05:00,272.01,272.17,271.78,271.97,4000.0,264.0947,264.2501,263.8714,264.0559,4000.0
2023-10-16 12:10:00,271.77,271.88,271.32,271.38,3540.0,263.8617,263.9685,263.4248,263.4831,3540.0
2023-10-16 12:15:00,271.36,271.47,271.21,271.29,4980.0,263.4637,263.5705,263.318,263.3957,4980.0
2023-10-16 12:20:00,271.25,271.25,270.68,270.81,11211.0,263.3569,263.3569,262.8034,262.9297,11211.0
2023-10-16 12:25:00,270.81,271.11,270.75,270.89,4132.0,262.9297,263.2209,262.8714,263.0073,4132.0
2023-10-16 12:30:00,270.92,271.2,270.92,270.92,5408.0,263.0365,263.3083,263.0365,263.0365,5408.0
2023-10-16 12:35:00,270.85,271.01,270.81,270.9,3906.0,262.9685,263.1238,262.9297,263.017,3906.0
2023-10-16 12:40:00,270.9,271.0,270.72,270.85,3088.0,263.017,263.1141,262.8423,262.9685,3088.0
2023-10-16 12:45:00,270.87,271.02,270.81,270.9,2932.0,262.9879,263.1336,262.9297,263.017,2932.0
2023-10-16 12:50:00,270.84,271.02,270.52,270.76,5701.0,262.9588,263.1336,262.6481,262.8811,5701.0
2023-10-16 12:55:00,270.8,270.85,270.32,270.74,3323.0,262.92,262.9685,262.4539,262.8617,3323.0
2023-10-16 13:00:00,270.82,271.38,270.82,271.25,6696.0,262.9394,263.4831,262.9394,263.3569,6696.0
2023-10-16 13:05:00,271.24,271.25,271.08,271.09,1695.0,263.3472,263.3569,263.1918,263.2015,1695.0
2023-10-16 13:10:00,271.09,271.39,271.08,271.15,4702.0,263.2015,263.4928,263.1918,263.2598,4702.0
2023-10-16 13:15:00,271.22,271.23,270.76,270.8,6647.0,263.3277,263.3374,262.8811,262.92,6647.0
2023-10-16 13:20:00,270.67,270.67,269.84,270.07,7257.0,262.7937,262.7937,261.9879,262.2112,7257.0
2023-10-16 13:25:00,270.13,270.39,269.58,270.22,21214.0,262.2695,262.5219,261.7355,262.3568,21214.0
2023-10-16 13:30:00,270.32,270.32,269.94,269.94,2700.0,262.4539,262.4539,262.085,262.085,2700.0
2023-10-16 13:35:00,269.88,270.36,269.87,270.31,5725.0,262.0267,262.4928,262.017,262.4442,5725.0
2023-10-16 13:40:00,270.39,270.99,270.39,270.8,8277.0,262.5219,263.1044,262.5219,262.92,8277.0
2023-10-16 13:45:00,270.79,270.9,270.58,270.83,5946.0,262.9102,263.017,262.7064,262.9491,5946.0
2023-10-16 13:50:00,270.75,270.82,270.41,270.42,6657.0,262.8714,262.9394,262.5413,262.551,6657.0
2023-10-16 13:55:00,270.41,270.57,270.33,270.44,5260.0,262.5413,262.6966,262.4636,262.5704,5260.0
2023-10-16 14:00:00,270.35,270.35,269.94,270.1,4573.0,262.4831,262.4831,262.085,262.2403,4573.0
2023-10-16 14:05:00,270.01,270.2,269.91,270.11,5834.0,262.1529,262.3374,262.0559,262.25,5834.0
2023-10-16 14:10:00,270.15,270.3,270.03,270.06,6485.0,262.2889,262.4345,262.1724,262.2015,6485.0
2023-10-16 14:15:00,270.01,270.39,269.89,270.25,4433.0,262.1529,262.5219,262.0364,262.386,4433.0
2023-10-16 14:20:00,270.2,270.25,270.01,270.25,4800.0,262.3374,262.386,262.1529,262.386,4800.0
2023-10-16 14:25:00,270.19,270.29,269.82,269.82,4354.0,262.3277,262.4248,261.9685,261.9685,4354.0
2023-10-16 14:30:00,269.85,270.36,269.77,270.36,8628.0,261.9976,262.4928,261.9199,262.4928,8628.0
2023-10-16 14:35:00,270.36,270.61,270.17,270.56,7451.0,262.4928,262.7355,262.3083,262.6869,7451.0
2023-10-16 14:40:00,270.56,270.72,270.43,270.57,8376.0,262.6869,262.8423,262.5607,262.6966,8376.0
2023-10-16 14:45:00,270.44,270.56,270.22,270.22,11186.0,262.5704,262.6869,262.3568,262.3568,11186.0
2023-10-16 14:50:00,270.15,270.28,270.08,270.28,14102.0,262.2889,262.4151,262.2209,262.4151,14102.0
2023-10-16 14:55:00,270.31,270.52,270.24,270.45,10024.0,262.4442,262.6481,262.3763,262.5801,10024.0
2023-10-16 15:00:00,270.34,270.69,270.25,270.69,4020.0,262.4733,262.8132,262.386,262.8132,4020.0
2023-10-16 15:05:00,270.78,271.25,270.77,271.16,8174.0,262.9005,263.3569,262.8908,263.2695,8174.0
2023-10-16 15:10:00,271.24,271.24,270.9,271.02,10018.0,263.3472,263.3472,263.017,263.1336,10018.0
2023-10-16 15:15:00,271.03,271.19,270.96,271.05,3793.0,263.1433,263.2986,263.0753,263.1627,3793.0
2023-10-16 15:20:00,271.1,271.43,271.1,271.35,2542.0,263.2112,263.5316,263.2112,263.454,2542.0
2023-10-16 15:25:00,271.3,271.59,271.24,271.53,5892.0,263.4054,263.687,263.3472,263.6287,5892.0
2023-10-16 15:30:00,271.59,271.6,270.92,270.94,9953.0,263.687,263.6967,263.0365,263.0559,9953.0
2023-10-16 15:35:00,270.98,271.11,270.89,271.03,8385.0,263.0947,263.2209,263.0073,263.1433,8385.0
2023-10-16 15:40:00,270.97,271.21,270.85,270.99,10267.0,263.085,263.318,262.9685,263.1044,10267.0
2023-10-16 15:45:00,270.89,270.96,270.73,270.87,17395.0,263.0073,263.0753,262.852,262.9879,17395.0
2023-10-16 15:50:00,270.81,270.95,270.69,270.94,24763.0,262.9297,263.0656,262.8132,263.0559,24763.0
2023-10-16 15:55:00,270.89,271.05,270.49,270.65,73317.0,263.0073,263.1627,262.619,262.7743,73317.0
2023-10-17 09:30:00,268.58,270.35,268.58,269.94,34420.0,260.7646,262.4831,260.7646,262.085,34420.0
2023-10-17 09:35:00,269.74,270.68,269.63,270.57,7576.0,261.8908,262.8034,261.784,262.6966,7576.0
2023-10-17 09:40:00,270.67,270.91,269.96,270.22,21859.0,262.7937,263.0268,262.1044,262.3568,21859.0
2023-10-17 09:45:00,270.17,271.0,269.7,270.19,17423.0,262.3083,263.1141,261.852,262.3277,17423.0
2023-10-17 09:50:00,270.33,270.54,269.87,269.94,15990.0,262.4636,262.6675,262.017,262.085,15990.0
2023-10-17 09:55:00,269.95,271.0,269.82,270.91,12439.0,262.0947,263.1141,261.9685,263.0268,12439.0
2023-10-17 10:00:00,270.81,271.15,270.4,270.4,12468.0,262.9297,263.2598,262.5316,262.5316,12468.0
2023-10-17 10:05:00,270.27,271.53,270.16,271.26,22060.0,262.4054,263.6287,262.2986,263.3666,22060.0
2023-10-17 10:10:00,271.5,272.57,271.39,272.5,23102.0,263.5996,264.6385,263.4928,264.5705,23102.0
2023-10-17 10:15:00,272.7,273.28,272.58,272.62,17980.0,264.7647,265.3278,264.6482,264.687,17980.0
2023-10-17 10:20:00,272.54,273.19,272.46,272.58,4770.0,264.6093,265.2404,264.5317,264.6482,4770.0
2023-10-17 10:25:00,272.57,272.64,272.18,272.18,2283.0,264.6385,264.7064,264.2598,264.2598,2283.0
2023-10-17 10:30:00,272.2,272.54,272.19,272.5,4336.0,264.2792,264.6093,264.2695,264.5705,4336.0
2023-10-17 10:35:00,272.39,272.94,272.34,272.52,15028.0,264.4637,264.9977,264.4151,264.5899,15028.0
2023-10-17 10:40:00,272.53,272.6,271.87,272.29,15904.0,264.5996,264.6676,263.9588,264.3666,15904.0
2023-10-17 10:45:00,272.32,272.39,271.95,272.13,13289.0,264.3957,264.4637,264.0365,264.2113,13289.0
2023-10-17 10:50:00,272.16,272.24,271.97,272.03,11777.0,264.2404,264.3181,264.0559,264.1142,11777.0
2023-10-17 10:55:00,272.05,272.74,272.05,272.42,10886.0,264.1336,264.8035,264.1336,264.4928,10886.0
2023-10-17 11:00:00,272.52,273.23,272.35,273.22,13965.0,264.5899,265.2792,264.4249,265.2695,13965.0
2023-10-17 11:05:00,273.19,273.39,272.59,272.87,54591.0,265.2404,265.4346,264.6579,264.9297,54591.0
2023-10-17 11:10:00,273.0,273.43,272.8,273.34,32848.0,265.0559,265.4734,264.8618,265.386,32848.0
2023-10-17 11:15:00,273.39,273.61,273.26,273.44,26357.0,265.4346,265.6482,265.3084,265.4831,26357.0
2023-10-17 11:20:00,273.36,273.41,272.85,273.03,10268.0,265.4055,265.454,264.9103,265.0851,10268.0
2023-10-17 11:25:00,273.16,273.43,272.66,273.14,63776.0,265.2113,265.4734,264.7258,265.1919,63776.0
2023-10-17 11:30:00,273.18,273.59,272.85,273.49,16263.0,265.2307,265.6288,264.9103,265.5317,16263.0
2023-10-17 11:35:00,273.5,274.0,273.41,273.75,36270.0,265.5414,266.0268,265.454,265.7841,36270.0
2023-10-17 11:40:00,273.83,274.62,273.61,274.08,71210.0,265.8618,266.6288,265.6482,266.1045,71210.0
2023-10-17 11:45:00,274.24,274.67,274.06,274.67,18158.0,266.2599,266.6773,266.0851,266.6773,18158.0
2023-10-17 11:50:00,274.72,274.88,274.32,274.32,7546.0,266.7259,266.8812,266.3375,266.3375,7546.0
2023-10-17 11:55:00,274.28,274.37,274.11,274.32,3614.0,266.2987,266.3861,266.1336,266.3375,3614.0
2023-10-17 12:00:00,274.25,274.98,274.25,274.45,22969.0,266.2696,266.9783,266.2696,266.4637,22969.0
2023-10-17 12:05:00,274.38,274.47,274.06,274.47,28583.0,266.3958,266.4832,266.0851,266.4832,28583.0
2023-10-17 12:10:00,274.47,274.51,274.07,274.41,21802.0,266.4832,266.522,266.0948,266.4249,21802.0
2023-10-17 12:15:00,274.4,274.79,274.17,274.57,24131.0,266.4152,266.7939,266.1919,266.5803,24131.0
2023-10-17 12:20:00,274.49,274.87,274.23,274.56,52271.0,266.5026,266.8715,266.2501,266.5705,52271.0
2023-10-17 12:25:00,274.83,275.56,274.58,275.55,59645.0,266.8327,267.5414,266.59,267.5317,59645.0
2023-10-17 12:30:00,275.48,275.55,274.78,274.96,23583.0,267.4638,267.5317,266.7841,266.9589,23583.0
2023-10-17 12:35:00,275.04,275.06,274.34,274.63,78337.0,267.0366,267.056,266.3569,266.6385,78337.0
2023-10-17 12:40:00,274.73,274.92,274.09,274.1,18396.0,266.7356,266.9201,266.1142,266.1239,18396.0
2023-10-17 12:45:00,273.96,274.2,273.61,274.18,32094.0,265.988,266.221,265.6482,266.2016,32094.0
2023-10-17 12:50:00,274.09,274.09,273.56,273.7,14360.0,266.1142,266.1142,265.5996,265.7356,14360.0
2023-10-17 12:55:00,273.73,273.83,272.94,273.11,21913.0,265.7647,265.8618,264.9977,265.1627,21913.0
2023-10-17 13:00:00,273.07,273.16,272.8,272.87,9091.0,265.1239,265.2113,264.8618,264.9297,9091.0
2023-10-17 13:05:00,272.86,272.97,272.67,272.97,4663.0,264.92,265.0268,264.7355,265.0268,4663.0
2023-10-17 13:10:00,272.92,273.03,272.87,272.9,2678.0,264.9783,265.0851,264.9297,264.9588,2678.0
2023-10-17 13:15:00,272.84,273.42,272.84,273.35,6144.0,264.9006,265.4637,264.9006,265.3958,6144.0
2023-10-17 13:20:00,273.37,273.47,273.22,273.22,6767.0,265.4152,265.5123,265.2695,265.2695,6767.0
2023-10-17 13:25:00,273.25,273.72,273.24,273.72,7927.0,265.2987,265.755,265.289,265.755,7927.0
2023-10-17 13:30:00,273.68,273.68,272.78,272.89,6412.0,265.7162,265.7162,264.8423,264.9491,6412.0
2023-10-17 13:35:00,272.89,272.91,272.69,272.78,2787.0,264.9491,264.9686,264.755,264.8423,2787.0
2023-10-17 13:40:00,272.8,273.02,272.72,272.9,2978.0,264.8618,265.0754,264.7841,264.9588,2978.0
2023-10-17 13:45:00,272.85,273.01,272.73,273.01,2275.0,264.9103,265.0656,264.7938,265.0656,2275.0
2023-10-17 13:50:00,272.97,273.09,272.49,272.66,10250.0,265.0268,265.1433,264.5608,264.7258,10250.0
2023-10-17 13:55:00,272.56,272.78,272.45,272.66,3060.0,264.6287,264.8423,264.5219,264.7258,3060.0
2023-10-17 14:00:00,272.67,272.86,272.67,272.75,2209.0,264.7355,264.92,264.7355,264.8132,2209.0
2023-10-17 14:05:00,272.76,272.81,272.58,272.71,3750.0,264.8229,264.8715,264.6482,264.7744,3750.0
2023-10-17 14:10:00,272.56,272.87,272.46,272.58,4638.0,264.6287,264.9297,264.5317,264.6482,4638.0
2023-10-17 14:15:00,272.84,273.0,272.67,272.68,5114.0,264.9006,265.0559,264.7355,264.7453,5114.0
2023-10-17 14:20:00,272.61,273.04,272.61,272.78,1972.0,264.6773,265.0948,264.6773,264.8423,1972.0
2023-10-17 14:25:00,272.86,273.23,272.77,273.0,2941.0,264.92,265.2792,264.8326,265.0559,2941.0
2023-10-17 14:30:00,272.9,273.03,272.8,273.0,4133.0,264.9588,265.0851,264.8618,265.0559,4133.0
2023-10-17 14:35:00,273.05,273.38,273.03,273.38,6154.0,265.1045,265.4249,265.0851,265.4249,6154.0
2023-10-17 14:40:00,273.33,273.4,273.14,273.15,1220.0,265.3763,265.4443,265.1919,265.2016,1220.0
2023-10-17 14:45:00,273.25,273.35,273.07,273.35,4074.0,265.2987,265.3958,265.1239,265.3958,4074.0
2023-10-17 14:50:00,273.2,273.27,272.66,272.67,3011.0,265.2501,265.3181,264.7258,264.7355,3011.0
2023-10-17 14:55:00,272.58,272.95,272.47,272.73,5145.0,264.6482,265.0074,264.5414,264.7938,5145.0
2023-10-17 15:00:00,272.78,272.86,272.58,272.69,5145.0,264.8423,264.92,264.6482,264.755,5145.0
2023-10-17 15:05:00,272.75,273.31,272.7,273.23,5873.0,264.8132,265.3569,264.7647,265.2792,5873.0
2023-10-17 15:10:00,273.19,273.4,273.1,273.25,3864.0,265.2404,265.4443,265.153,265.2987,3864.0
2023-10-17 15:15:00,273.24,273.24,273.05,273.09,5112.0,265.289,265.289,265.1045,265.1433,5112.0
2023-10-17 15:20:00,273.22,273.45,273.21,273.28,5264.0,265.2695,265.4928,265.2598,265.3278,5264.0
2023-10-17 15:25:00,273.2,273.36,273.15,273.28,5231.0,265.2501,265.4055,265.2016,265.3278,5231.0
2023-10-17 15:30:00,273.35,273.39,273.02,273.02,5237.0,265.3958,265.4346,265.0754,265.0754,5237.0
2023-10-17 15:35:00,273.02,273.14,272.93,272.94,5224.0,265.0754,265.1919,264.988,264.9977,5224.0
2023-10-17 15:40:00,273.01,273.16,272.87,272.97,5281.0,265.0656,265.2113,264.9297,265.0268,5281.0
2023-10-17 15:45:00,272.89,272.97,272.75,272.97,14522.0,264.9491,265.0268,264.8132,265.0268,14522.0
2023-10-17 15:50:00,272.88,272.88,272.55,272.69,15715.0,264.9394,264.9394,264.619,264.755,15715.0
2023-10-17 15:55:00,272.67,272.7,272.4,272.65,37036.0,264.7355,264.7647,264.4734,264.7161,37036.0
2023-10-18 09:30:00,268.5,269.0,263.5,264.39,106854.0,260.6869,261.1723,255.8324,256.6965,106854.0
2023-10-18 09:35:00,264.01,264.52,262.29,263.09,66337.0,256.3275,256.8227,254.6576,255.4343,66337.0
2023-10-18 09:40:00,263.16,263.17,260.45,260.87,74572.0,255.5023,255.512,252.8711,253.2789,74572.0
2023-10-18 09:45:00,260.79,260.84,259.27,259.94,61652.0,253.2012,253.2498,251.7255,252.376,61652.0
2023-10-18 09:50:00,259.78,260.42,258.75,260.42,47963.0,252.2206,252.842,251.2206,252.842,47963.0
2023-10-18 09:55:00,260.56,261.1,260.23,260.97,39806.0,252.9779,253.5022,252.6575,253.376,39806.0
2023-10-18 10:00:00,261.11,261.18,260.13,260.93,22480.0,253.5119,253.5799,252.5604,253.3372,22480.0
2023-10-18 10:05:00,261.08,261.34,260.36,260.36,46512.0,253.4828,253.7352,252.7838,252.7838,46512.0
2023-10-18 10:10:00,260.36,261.53,260.26,261.33,33871.0,252.7838,253.9197,252.6867,253.7255,33871.0
2023-10-18 10:15:00,261.24,262.25,260.8,262.05,24471.0,253.6381,254.6188,253.2109,254.4246,24471.0
2023-10-18 10:20:00,262.19,262.54,261.98,262.19,26769.0,254.5605,254.9003,254.3566,254.5605,26769.0
2023-10-18 10:25:00,262.19,262.24,260.71,260.77,49913.0,254.5605,254.609,253.1236,253.1818,49913.0
2023-10-18 10:30:00,260.66,261.08,259.88,259.93,54321.0,253.075,253.4828,252.3177,252.3663,54321.0
2023-10-18 10:35:00,259.9,259.94,259.2,259.27,31573.0,252.3371,252.376,251.6575,251.7255,31573.0
2023-10-18 10:40:00,259.24,259.85,258.97,259.8,31836.0,251.6963,252.2886,251.4342,252.24,31836.0
2023-10-18 10:45:00,259.72,260.14,259.55,259.93,36760.0,252.1624,252.5702,251.9973,252.3663,36760.0
2023-10-18 10:50:00,259.9,260.01,259.51,259.88,29890.0,252.3371,252.4439,251.9585,252.3177,29890.0
2023-10-18 10:55:00,259.85,260.57,259.83,260.44,25731.0,252.2886,252.9876,252.2692,252.8614,25731.0
2023-10-18 11:00:00,260.49,261.26,260.45,261.21,20467.0,252.91,253.6576,252.8711,253.609,20467.0
2023-10-18 11:05:00,261.17,261.34,260.9,260.99,21993.0,253.5702,253.7352,253.308,253.3954,21993.0
2023-10-18 11:10:00,260.99,261.81,260.99,261.63,25909.0,253.3954,254.1916,253.3954,254.0168,25909.0
2023-10-18 11:15:00,261.7,262.91,261.69,262.77,51120.0,254.0848,255.2595,254.0751,255.1236,51120.0
2023-10-18 11:20:00,262.62,263.12,262.41,263.05,21721.0,254.978,255.4634,254.7741,255.3955,21721.0
2023-10-18 11:25:00,263.05,263.8,263.05,263.28,32661.0,255.3955,256.1237,255.3955,255.6188,32661.0
2023-10-18 11:30:00,263.26,263.71,262.98,263.27,24861.0,255.5994,256.0363,255.3275,255.6091,24861.0
2023-10-18 11:35:00,263.27,263.31,262.65,262.76,16798.0,255.6091,255.6479,255.0071,255.1139,16798.0
2023-10-18 11:40:00,262.79,264.08,262.75,264.06,42516.0,255.143,256.3955,255.1042,256.3761,42516.0
2023-10-18 11:45:00,264.06,264.43,262.85,263.02,45975.0,256.3761,256.7353,255.2013,255.3663,45975.0
2023-10-18 11:50:00,262.98,263.21,262.49,262.67,13072.0,255.3275,255.5508,254.8518,255.0265,13072.0
2023-10-18 11:55:00,262.55,263.37,262.51,262.61,19524.0,254.91,255.7062,254.8712,254.9683,19524.0
2023-10-18 12:00:00,262.53,263.3,262.39,263.18,13234.0,254.8906,255.6382,254.7547,255.5217,13234.0
2023-10-18 12:05:00,263.16,263.19,262.48,262.56,7532.0,255.5023,255.5314,254.8421,254.9197,7532.0
2023-10-18 12:10:00,262.63,262.68,261.93,262.12,11428.0,254.9877,255.0362,254.3081,254.4925,11428.0
2023-10-18 12:15:00,262.1,262.31,261.86,261.93,4275.0,254.4731,254.677,254.2401,254.3081,4275.0
2023-10-18 12:20:00,261.98,262.1,261.63,261.63,6464.0,254.3566,254.4731,254.0168,254.0168,6464.0
2023-10-18 12:25:00,261.67,261.93,261.53,261.79,12300.0,254.0556,254.3081,253.9197,254.1721,12300.0
2023-10-18 12:30:00,261.97,262.11,261.68,261.93,10042.0,254.3469,254.4828,254.0653,254.3081,10042.0
2023-10-18 12:35:00,261.93,261.98,261.56,261.62,13280.0,254.3081,254.3566,253.9488,254.0071,13280.0
2023-10-18 12:40:00,261.66,262.1,261.65,261.79,15370.0,254.0459,254.4731,254.0362,254.1721,15370.0
2023-10-18 12:45:00,261.8,261.93,261.62,261.82,15414.0,254.1818,254.3081,254.0071,254.2013,15414.0
2023-10-18 12:50:00,261.82,261.83,261.45,261.56,9335.0,254.2013,254.211,253.842,253.9488,9335.0
2023-10-18 12:55:00,261.55,261.55,261.29,261.42,8098.0,253.9391,253.9391,253.6867,253.8129,8098.0
2023-10-18 13:00:00,261.31,262.12,261.01,261.98,52667.0,253.7061,254.4925,253.4148,254.3566,52667.0
2023-10-18 13:05:00,262.04,262.06,261.69,261.91,38630.0,254.4149,254.4343,254.0751,254.2886,38630.0
2023-10-18 13:10:00,261.88,262.88,261.84,262.56,50720.0,254.2595,255.2304,254.2207,254.9197,50720.0
2023-10-18 13:15:00,262.56,262.74,261.74,261.83,17501.0,254.9197,255.0945,254.1236,254.211,17501.0
2023-10-18 13:20:00,261.82,261.94,261.03,261.2,14497.0,254.2013,254.3178,253.4343,253.5993,14497.0
2023-10-18 13:25:00,261.26,261.67,261.0,261.67,11307.0,253.6576,254.0556,253.4051,254.0556,11307.0
2023-10-18 13:30:00,261.69,261.85,260.85,261.0,12746.0,254.0751,254.2304,253.2595,253.4051,12746.0
2023-10-18 13:35:00,260.77,260.88,260.2,260.43,9293.0,253.1818,253.2886,252.6284,252.8517,9293.0
2023-10-18 13:40:00,260.21,260.3,259.93,260.27,16955.0,252.6381,252.7255,252.3663,252.6964,16955.0
2023-10-18 13:45:00,260.3,260.46,260.04,260.38,6751.0,252.7255,252.8808,252.4731,252.8032,6751.0
2023-10-18 13:50:00,260.35,260.89,260.26,260.65,12890.0,252.774,253.2983,252.6867,253.0653,12890.0
2023-10-18 13:55:00,260.58,261.06,260.21,260.85,6725.0,252.9974,253.4634,252.6381,253.2595,6725.0
2023-10-18 14:00:00,260.85,261.36,260.76,261.25,7745.0,253.2595,253.7547,253.1721,253.6479,7745.0
2023-10-18 14:05:00,261.34,262.22,261.16,262.06,18963.0,253.7352,254.5896,253.5605,254.4343,18963.0
2023-10-18 14:10:00,262.0,262.43,261.9,262.3,41190.0,254.376,254.7935,254.2789,254.6673,41190.0
2023-10-18 14:15:00,262.31,262.45,261.95,262.43,42015.0,254.677,254.8129,254.3275,254.7935,42015.0
2023-10-18 14:20:00,262.38,262.8,262.29,262.31,41870.0,254.745,255.1528,254.6576,254.677,41870.0
2023-10-18 14:25:00,262.35,262.35,261.56,261.89,11039.0,254.7158,254.7158,253.9488,254.2692,11039.0
2023-10-18 14:30:00,261.83,262.39,261.09,261.14,92472.0,254.211,254.7547,253.4925,253.5411,92472.0
2023-10-18 14:35:00,261.18,261.28,260.73,260.73,15187.0,253.5799,253.677,253.143,253.143,15187.0
2023-10-18 14:40:00,260.86,260.92,259.99,260.61,20260.0,253.2692,253.3275,252.4245,253.0265,20260.0
2023-10-18 14:45:00,260.63,260.68,260.31,260.5,17683.0,253.0459,253.0944,252.7352,252.9197,17683.0
2023-10-18 14:50:00,260.42,260.77,260.3,260.67,8777.0,252.842,253.1818,252.7255,253.0847,8777.0
2023-10-18 14:55:00,260.71,260.93,260.54,260.78,10833.0,253.1236,253.3372,252.9585,253.1915,10833.0
2023-10-18 15:00:00,260.74,260.75,259.85,260.0,12322.0,253.1527,253.1624,252.2886,252.4342,12322.0
2023-10-18 15:05:00,259.91,259.98,259.22,259.33,21225.0,252.3468,252.4148,251.6769,251.7837,21225.0
2023-10-18 15:10:00,259.34,259.77,259.34,259.77,16409.0,251.7934,252.2109,251.7934,252.2109,16409.0
2023-10-18 15:15:00,259.77,259.88,259.47,259.67,21149.0,252.2109,252.3177,251.9197,252.1138,21149.0
2023-10-18 15:20:00,259.63,260.08,259.54,260.01,11870.0,252.075,252.5119,251.9876,252.4439,11870.0
2023-10-18 15:25:00,260.05,260.12,259.54,259.88,19647.0,252.4828,252.5507,251.9876,252.3177,19647.0
2023-10-18 15:30:00,259.94,259.96,259.38,259.74,43642.0,252.376,252.3954,251.8323,252.1818,43642.0
2023-10-18 15:35:00,259.81,260.02,259.41,259.42,32782.0,252.2498,252.4536,251.8614,251.8711,32782.0
2023-10-18 15:40:00,259.45,259.61,259.31,259.46,43429.0,251.9002,252.0556,251.7643,251.9099,43429.0
2023-10-18 15:45:00,259.44,259.46,258.76,259.17,67567.0,251.8905,251.9099,251.2303,251.6284,67567.0
2023-10-18 15:50:00,259.21,259.5,259.11,259.36,76998.0,251.6672,251.9488,251.5701,251.8129,76998.0
2023-10-18 15:55:00,259.36,259.5,259.01,259.29,215632.0,251.8129,251.9488,251.473,251.7449,215632.0
2023-10-19 09:30:00,257.91,259.2,256.04,256.35,112844.0,250.405,251.6575,248.5895,248.8904,112844.0
2023-10-19 09:35:00,256.35,257.21,255.43,257.2,79066.0,248.8904,249.7254,247.9972,249.7157,79066.0
2023-10-19 09:40:00,257.17,257.66,256.37,257.66,46646.0,249.6866,250.1623,248.9099,250.1623,46646.0
2023-10-19 09:45:00,257.4,257.66,256.67,257.38,30452.0,249.9099,250.1623,249.2011,249.8905,30452.0
2023-10-19 09:50:00,257.46,258.38,256.75,257.72,19852.0,249.9681,250.8614,249.2788,250.2206,19852.0
2023-10-19 09:55:00,257.77,258.53,257.51,258.43,23896.0,250.2691,251.007,250.0167,250.9099,23896.0
2023-10-19 10:00:00,258.43,258.56,257.63,258.44,35297.0,250.9099,251.0361,250.1332,250.9196,35297.0
2023-10-19 10:05:00,258.37,259.15,258.36,258.7,30076.0,250.8517,251.609,250.842,251.1721,30076.0
2023-10-19 10:10:00,258.78,260.0,258.78,259.89,63198.0,251.2497,252.4342,251.2497,252.3274,63198.0
2023-10-19 10:15:00,259.97,259.97,258.66,258.94,27365.0,252.4051,252.4051,251.1332,251.4051,27365.0
2023-10-19 10:20:00,258.94,259.79,258.84,259.66,24207.0,251.4051,252.2303,251.308,252.1041,24207.0
2023-10-19 10:25:00,259.65,259.65,258.52,258.53,15221.0,252.0944,252.0944,250.9973,251.007,15221.0
2023-10-19 10:30:00,258.45,258.55,257.83,258.3,24216.0,250.9293,251.0264,250.3274,250.7837,24216.0
2023-10-19 10:35:00,258.37,258.73,257.79,258.08,15685.0,250.8517,251.2012,250.2885,250.5701,15685.0
2023-10-19 10:40:00,257.99,258.17,257.22,257.29,11984.0,250.4827,250.6575,249.7351,249.8031,11984.0
2023-10-19 10:45:00,257.23,257.49,256.86,257.11,22570.0,249.7448,249.9973,249.3856,249.6283,22570.0
2023-10-19 10:50:00,257.09,257.22,256.31,256.76,61516.0,249.6089,249.7351,248.8516,249.2885,61516.0
2023-10-19 10:55:00,256.81,257.25,256.53,257.18,12144.0,249.3371,249.7643,249.0652,249.6963,12144.0
2023-10-19 11:00:00,257.11,258.2,257.11,257.9,15801.0,249.6283,250.6866,249.6283,250.3953,15801.0
2023-10-19 11:05:00,257.92,258.65,257.88,258.65,12603.0,250.4148,251.1235,250.3759,251.1235,12603.0
2023-10-19 11:10:00,258.55,258.6,258.03,258.12,14805.0,251.0264,251.075,250.5216,250.6089,14805.0
2023-10-19 11:15:00,258.01,258.26,257.67,257.78,13202.0,250.5021,250.7449,250.172,250.2788,13202.0
2023-10-19 11:20:00,257.77,258.25,257.4,258.19,21789.0,250.2691,250.7352,249.9099,250.6769,21789.0
2023-10-19 11:25:00,258.19,258.37,257.99,258.13,12196.0,250.6769,250.8517,250.4827,250.6186,12196.0
2023-10-19 11:30:00,258.1,258.51,258.1,258.41,20232.0,250.5895,250.9876,250.5895,250.8905,20232.0
2023-10-19 11:35:00,258.38,258.89,258.38,258.75,21364.0,250.8614,251.3565,250.8614,251.2206,21364.0
2023-10-19 11:40:00,258.75,259.04,258.5,258.89,12176.0,251.2206,251.5022,250.9779,251.3565,12176.0
2023-10-19 11:45:00,259.06,259.06,258.51,258.55,12607.0,251.5216,251.5216,250.9876,251.0264,12607.0
2023-10-19 11:50:00,258.42,258.44,257.81,257.98,13033.0,250.9002,250.9196,250.308,250.473,13033.0
2023-10-19 11:55:00,257.89,258.05,257.61,257.61,11597.0,250.3856,250.541,250.1138,250.1138,11597.0
2023-10-19 12:00:00,257.6,259.84,257.11,259.3,29579.0,250.1041,252.2789,249.6283,251.7546,29579.0
2023-10-19 12:05:00,259.39,259.53,258.34,258.46,16956.0,251.842,251.9779,250.8225,250.939,16956.0
2023-10-19 12:10:00,258.33,258.78,258.27,258.56,10446.0,250.8128,251.2497,250.7546,251.0361,10446.0
2023-10-19 12:15:00,258.29,259.12,258.29,259.06,15823.0,250.774,251.5798,250.774,251.5216,15823.0
2023-10-19 12:20:00,259.21,259.84,259.15,259.41,13064.0,251.6672,252.2789,251.609,251.8614,13064.0
2023-10-19 12:25:00,259.37,259.37,257.73,257.9,15540.0,251.8226,251.8226,250.2303,250.3953,15540.0
2023-10-19 12:30:00,257.9,258.17,257.0,257.0,12018.0,250.3953,250.6575,249.5215,249.5215,12018.0
2023-10-19 12:35:00,256.75,256.75,256.05,256.37,34620.0,249.2788,249.2788,248.5992,248.9099,34620.0
2023-10-19 12:40:00,256.51,257.32,256.28,256.68,14842.0,249.0458,249.8322,248.8225,249.2108,14842.0
2023-10-19 12:45:00,256.86,257.87,256.81,257.87,16377.0,249.3856,250.3662,249.3371,250.3662,16377.0
2023-10-19 12:50:00,257.78,258.88,257.55,258.53,9202.0,250.2788,251.3468,250.0555,251.007,9202.0
2023-10-19 12:55:00,259.12,259.17,258.46,258.86,11178.0,251.5798,251.6284,250.939,251.3274,11178.0
2023-10-19 13:00:00,258.81,259.54,258.69,258.86,18154.0,251.2789,251.9876,251.1623,251.3274,18154.0
2023-10-19 13:05:00,258.86,259.83,258.82,259.46,11414.0,251.3274,252.2692,251.2886,251.9099,11414.0
2023-10-19 13:10:00,259.48,259.65,259.03,259.07,9995.0,251.9294,252.0944,251.4925,251.5313,9995.0
2023-10-19 13:15:00,259.01,259.52,258.56,258.89,11361.0,251.473,251.9682,251.0361,251.3565,11361.0
2023-10-19 13:20:00,258.86,259.25,258.59,258.79,9804.0,251.3274,251.7061,251.0653,251.2594,9804.0
2023-10-19 13:25:00,258.77,258.77,258.29,258.72,12267.0,251.24,251.24,250.774,251.1915,12267.0
2023-10-19 13:30:00,258.72,258.95,257.37,257.37,11711.0,251.1915,251.4148,249.8808,249.8808,11711.0
2023-10-19 13:35:00,257.52,257.56,256.74,256.85,13094.0,250.0264,250.0652,249.2691,249.3759,13094.0
2023-10-19 13:40:00,256.82,256.99,256.39,256.46,13434.0,249.3468,249.5118,248.9293,248.9972,13434.0
2023-10-19 13:45:00,256.48,256.88,256.21,256.33,15024.0,249.0167,249.405,248.7545,248.871,15024.0
2023-10-19 13:50:00,256.29,256.5,255.8,256.07,36722.0,248.8322,249.0361,248.3564,248.6186,36722.0
2023-10-19 13:55:00,256.02,256.55,255.92,256.24,28551.0,248.57,249.0846,248.473,248.7836,28551.0
2023-10-19 14:00:00,256.2,256.46,255.66,255.73,31082.0,248.7448,248.9972,248.2205,248.2885,31082.0
2023-10-19 14:05:00,255.74,256.14,255.25,255.31,25278.0,248.2982,248.6866,247.8224,247.8807,25278.0
2023-10-19 14:10:00,255.39,255.86,255.29,255.46,34593.0,247.9584,248.4147,247.8613,248.0263,34593.0
2023-10-19 14:15:00,255.44,255.62,255.25,255.35,28815.0,248.0069,248.1817,247.8224,247.9195,28815.0
2023-10-19 14:20:00,255.4,255.86,255.2,255.39,13709.0,247.9681,248.4147,247.7739,247.9584,13709.0
2023-10-19 14:25:00,255.3,255.51,255.17,255.37,21938.0,247.871,248.0749,247.7448,247.939,21938.0
2023-10-19 14:30:00,255.4,255.4,254.47,255.0,28562.0,247.9681,247.9681,247.0651,247.5797,28562.0
2023-10-19 14:35:00,254.86,254.86,254.3,254.46,22554.0,247.4438,247.4438,246.9001,247.0554,22554.0
2023-10-19 14:40:00,254.48,254.48,253.84,254.27,18297.0,247.0749,247.0749,246.4535,246.871,18297.0
2023-10-19 14:45:00,254.23,254.32,253.86,254.03,13529.0,246.8321,246.9195,246.4729,246.6379,13529.0
2023-10-19 14:50:00,253.94,254.24,253.62,253.78,23946.0,246.5506,246.8418,246.2399,246.3952,23946.0
2023-10-19 14:55:00,253.81,254.12,253.51,253.52,21471.0,246.4244,246.7253,246.1331,246.1428,21471.0
2023-10-19 15:00:00,253.51,253.81,253.07,253.51,55773.0,246.1331,246.4244,245.7059,246.1331,55773.0
2023-10-19 15:05:00,253.53,253.61,253.11,253.11,28905.0,246.1525,246.2302,245.7447,245.7447,28905.0
2023-10-19 15:10:00,253.2,253.3,252.86,252.89,33706.0,245.8321,245.9292,245.502,245.5311,33706.0
2023-10-19 15:15:00,252.91,253.12,252.47,253.01,24328.0,245.5505,245.7544,245.1233,245.6476,24328.0
2023-10-19 15:20:00,253.02,253.02,252.43,252.67,16404.0,245.6573,245.6573,245.0845,245.3175,16404.0
2023-10-19 15:25:00,252.71,252.98,252.41,252.85,33673.0,245.3564,245.6185,245.0651,245.4923,33673.0
2023-10-19 15:30:00,253.01,253.29,252.72,253.15,40233.0,245.6476,245.9195,245.3661,245.7836,40233.0
2023-10-19 15:35:00,253.14,253.33,252.55,252.55,36312.0,245.7738,245.9583,245.201,245.201,36312.0
2023-10-19 15:40:00,252.5,252.61,251.92,252.03,49935.0,245.1525,245.2593,244.5893,244.6961,49935.0
2023-10-19 15:45:00,252.0,252.59,251.76,252.51,100755.0,244.667,245.2399,244.434,245.1622,100755.0
2023-10-19 15:50:00,252.55,252.91,252.42,252.63,104823.0,245.201,245.5505,245.0748,245.2787,104823.0
2023-10-19 15:55:00,252.6,253.15,252.51,252.82,215532.0,245.2496,245.7836,245.1622,245.4632,215532.0
2023-10-20 09:30:00,251.31,253.4,251.23,253.04,167877.0,245.27,247.3097,245.1919,246.9584,167877.0
2023-10-20 09:35:00,252.84,253.49,251.46,251.47,16769.0,246.7632,247.3976,245.4164,245.4261,16769.0
2023-10-20 09:40:00,251.07,251.75,250.75,250.91,19235.0,245.0357,245.6994,244.7234,244.8796,19235.0
2023-10-20 09:45:00,250.92,253.1,250.72,253.05,43263.0,244.8893,247.0169,244.6941,246.9681,43263.0
2023-10-20 09:50:00,253.0,253.22,250.69,251.8,60135.0,246.9193,247.1341,244.6649,245.7482,60135.0
2023-10-20 09:55:00,251.86,252.18,251.32,251.37,20540.0,245.8067,246.119,245.2797,245.3285,20540.0
2023-10-20 10:00:00,250.89,251.93,250.51,251.91,10575.0,244.8601,245.8751,244.4892,245.8555,10575.0
2023-10-20 10:05:00,251.97,252.05,251.02,251.36,20589.0,245.9141,245.9922,244.9869,245.3188,20589.0
2023-10-20 10:10:00,251.39,251.48,250.64,250.64,18443.0,245.348,245.4359,244.6161,244.6161,18443.0
2023-10-20 10:15:00,250.62,251.1,249.96,249.96,49083.0,244.5965,245.065,243.9524,243.9524,49083.0
2023-10-20 10:20:00,249.91,250.34,249.6,249.92,50272.0,243.9036,244.3233,243.6011,243.9134,50272.0
2023-10-20 10:25:00,249.96,250.09,249.09,249.32,25488.0,243.9524,244.0793,243.1033,243.3278,25488.0
2023-10-20 10:30:00,249.42,250.33,249.09,250.33,33109.0,243.4254,244.3135,243.1033,244.3135,33109.0
2023-10-20 10:35:00,250.34,250.35,249.8,249.83,8817.0,244.3233,244.333,243.7962,243.8255,8817.0
2023-10-20 10:40:00,249.78,250.08,249.62,249.76,8690.0,243.7767,244.0695,243.6206,243.7572,8690.0
2023-10-20 10:45:00,249.64,250.42,249.5,249.97,12537.0,243.6401,244.4013,243.5035,243.9622,12537.0
2023-10-20 10:50:00,249.91,249.99,249.56,249.62,10984.0,243.9036,243.9817,243.562,243.6206,10984.0
2023-10-20 10:55:00,249.62,249.62,248.96,249.25,13744.0,243.6206,243.6206,242.9764,243.2595,13744.0
2023-10-20 11:00:00,249.0,249.36,248.81,249.29,16871.0,243.0155,243.3668,242.83,243.2985,16871.0
2023-10-20 11:05:00,249.24,249.38,249.0,249.01,10881.0,243.2497,243.3863,243.0155,243.0252,10881.0
2023-10-20 11:10:00,249.0,249.14,248.47,248.67,20720.0,243.0155,243.1521,242.4982,242.6934,20720.0
2023-10-20 11:15:00,248.71,248.9,248.15,248.51,39490.0,242.7324,242.9179,242.1859,242.5373,39490.0
2023-10-20 11:20:00,248.51,248.8,248.3,248.39,16704.0,242.5373,242.8203,242.3323,242.4201,16704.0
2023-10-20 11:25:00,248.39,248.64,248.23,248.46,21561.0,242.4201,242.6641,242.264,242.4885,21561.0
2023-10-20 11:30:00,248.44,248.63,248.17,248.17,15115.0,242.4689,242.6544,242.2054,242.2054,15115.0
2023-10-20 11:35:00,248.25,249.37,248.24,249.2,28295.0,242.2835,243.3766,242.2737,243.2107,28295.0
2023-10-20 11:40:00,249.1,249.23,248.89,249.13,12286.0,243.1131,243.2399,242.9081,243.1424,12286.0
2023-10-20 11:45:00,249.08,249.82,249.08,249.62,15676.0,243.0936,243.8158,243.0936,243.6206,15676.0
2023-10-20 11:50:00,249.73,249.8,249.38,249.52,9047.0,243.7279,243.7962,243.3863,243.523,9047.0
2023-10-20 11:55:00,249.61,250.07,249.39,249.84,23417.0,243.6108,244.0598,243.3961,243.8353,23417.0
2023-10-20 12:00:00,249.76,250.17,249.38,249.58,9041.0,243.7572,244.1574,243.3863,243.5815,9041.0
2023-10-20 12:05:00,249.46,249.6,248.93,249.05,9635.0,243.4644,243.6011,242.9472,243.0643,9635.0
2023-10-20 12:10:00,249.0,249.51,249.0,249.25,13746.0,243.0155,243.5132,243.0155,243.2595,13746.0
2023-10-20 12:15:00,249.18,249.59,248.97,249.54,11882.0,243.1912,243.5913,242.9862,243.5425,11882.0
2023-10-20 12:20:00,249.57,250.56,249.42,250.38,17039.0,243.5718,244.538,243.4254,244.3623,17039.0
2023-10-20 12:25:00,250.33,250.63,250.05,250.31,57184.0,244.3135,244.6063,244.0402,244.294,57184.0
2023-10-20 12:30:00,250.33,250.5,250.02,250.42,9565.0,244.3135,244.4794,244.011,244.4013,9565.0
2023-10-20 12:35:00,250.38,250.84,250.23,250.44,15067.0,244.3623,244.8113,244.2159,244.4209,15067.0
2023-10-20 12:40:00,250.48,250.54,250.12,250.21,10509.0,244.4599,244.5185,244.1086,244.1964,10509.0
2023-10-20 12:45:00,250.11,250.64,250.11,250.64,7202.0,244.0988,244.6161,244.0988,244.6161,7202.0
2023-10-20 12:50:00,250.64,250.65,250.33,250.49,8640.0,244.6161,244.6258,244.3135,244.4697,8640.0
2023-10-20 12:55:00,250.49,251.0,250.49,250.79,21867.0,244.4697,244.9674,244.4697,244.7625,21867.0
2023-10-20 13:00:00,250.73,250.75,250.44,250.52,11464.0,244.7039,244.7234,244.4209,244.4989,11464.0
2023-10-20 13:05:00,250.53,250.62,250.33,250.41,21388.0,244.5087,244.5965,244.3135,244.3916,21388.0
2023-10-20 13:10:00,250.41,250.5,250.14,250.31,13840.0,244.3916,244.4794,244.1281,244.294,13840.0
2023-10-20 13:15:00,250.24,251.46,250.09,251.28,22912.0,244.2257,245.4164,244.0793,245.2407,22912.0
2023-10-20 13:20:00,251.27,251.59,251.01,251.28,5922.0,245.2309,245.5432,244.9772,245.2407,5922.0
2023-10-20 13:25:00,251.11,251.29,250.88,250.94,5795.0,245.0748,245.2504,244.8503,244.9088,5795.0
2023-10-20 13:30:00,251.11,251.15,250.67,250.77,9450.0,245.0748,245.1138,244.6453,244.7429,9450.0
2023-10-20 13:35:00,250.74,250.83,250.54,250.59,3534.0,244.7137,244.8015,244.5185,244.5673,3534.0
2023-10-20 13:40:00,250.65,251.14,250.63,250.93,9712.0,244.6258,245.104,244.6063,244.8991,9712.0
2023-10-20 13:45:00,250.93,251.01,250.47,250.51,6159.0,244.8991,244.9772,244.4501,244.4892,6159.0
2023-10-20 13:50:00,250.63,250.68,250.22,250.48,14754.0,244.6063,244.6551,244.2062,244.4599,14754.0
2023-10-20 13:55:00,250.47,250.65,250.34,250.61,3804.0,244.4501,244.6258,244.3233,244.5868,3804.0
2023-10-20 14:00:00,250.62,250.62,250.08,250.14,6611.0,244.5965,244.5965,244.0695,244.1281,6611.0
2023-10-20 14:05:00,250.12,250.31,249.95,250.31,5510.0,244.1086,244.294,243.9426,244.294,5510.0
2023-10-20 14:10:00,250.22,250.22,249.58,249.72,9834.0,244.2062,244.2062,243.5815,243.7182,9834.0
2023-10-20 14:15:00,249.61,249.72,249.28,249.51,8556.0,243.6108,243.7182,243.2887,243.5132,8556.0
2023-10-20 14:20:00,249.39,249.63,249.31,249.42,4942.0,243.3961,243.6303,243.318,243.4254,4942.0
2023-10-20 14:25:00,249.42,249.51,249.17,249.21,5427.0,243.4254,243.5132,243.1814,243.2204,5427.0
2023-10-20 14:30:00,249.19,249.65,248.93,249.64,10211.0,243.2009,243.6499,242.9472,243.6401,10211.0
2023-10-20 14:35:00,249.6,250.05,249.58,250.01,34812.0,243.6011,244.0402,243.5815,244.0012,34812.0
2023-10-20 14:40:00,249.98,250.24,249.82,250.21,30017.0,243.9719,244.2257,243.8158,244.1964,30017.0
2023-10-20 14:45:00,250.11,250.39,250.06,250.31,5513.0,244.0988,244.3721,244.05,244.294,5513.0
2023-10-20 14:50:00,250.3,250.54,250.18,250.54,14769.0,244.2842,244.5185,244.1671,244.5185,14769.0
2023-10-20 14:55:00,250.54,251.02,250.3,250.3,16913.0,244.5185,244.9869,244.2842,244.2842,16913.0
2023-10-20 15:00:00,250.32,250.46,250.02,250.03,9391.0,244.3038,244.4404,244.011,244.0207,9391.0
2023-10-20 15:05:00,250.12,250.17,249.73,249.82,6403.0,244.1086,244.1574,243.7279,243.8158,6403.0
2023-10-20 15:10:00,249.79,249.94,249.55,249.74,10511.0,243.7865,243.9329,243.5523,243.7377,10511.0
2023-10-20 15:15:00,249.65,250.01,249.54,250.0,8202.0,243.6499,244.0012,243.5425,243.9914,8202.0
2023-10-20 15:20:00,249.95,250.12,249.57,250.0,30083.0,243.9426,244.1086,243.5718,243.9914,30083.0
2023-10-20 15:25:00,250.0,250.05,249.5,250.01,22692.0,243.9914,244.0402,243.5035,244.0012,22692.0
2023-10-20 15:30:00,250.01,250.09,249.77,250.09,18213.0,244.0012,244.0793,243.767,244.0793,18213.0
2023-10-20 15:35:00,250.05,250.08,249.68,249.92,26654.0,244.0402,244.0695,243.6791,243.9134,26654.0
2023-10-20 15:40:00,249.92,249.93,248.9,248.92,27799.0,243.9134,243.9231,242.9179,242.9374,27799.0
2023-10-20 15:45:00,248.88,249.39,248.71,249.23,37620.0,242.8984,243.3961,242.7324,243.2399,37620.0
2023-10-20 15:50:00,249.16,249.26,248.75,248.88,61358.0,243.1716,243.2692,242.7715,242.8984,61358.0
2023-10-20 15:55:00,248.91,249.39,248.82,249.12,160174.0,242.9276,243.3961,242.8398,243.1326,160174.0
2023-10-23 09:30:00,247.63,248.9,246.77,248.72,51229.0,241.6784,242.9179,240.8391,242.7422,51229.0
2023-10-23 09:35:00,248.92,248.96,246.56,247.12,22055.0,242.9374,242.9764,240.6341,241.1807,22055.0
2023-10-23 09:40:00,246.96,248.05,246.82,247.5,19408.0,241.0245,242.0883,240.8879,241.5515,19408.0
2023-10-23 09:45:00,247.42,248.87,247.42,248.87,8749.0,241.4735,242.8886,241.4735,242.8886,8749.0
2023-10-23 09:50:00,248.89,249.12,247.53,248.29,11717.0,242.9081,243.1326,241.5808,242.3225,11717.0
2023-10-23 09:55:00,248.29,249.03,248.05,248.68,18584.0,242.3225,243.0448,242.0883,242.7032,18584.0
2023-10-23 10:00:00,248.87,249.25,248.63,248.88,11755.0,242.8886,243.2595,242.6544,242.8984,11755.0
2023-10-23 10:05:00,248.76,249.08,248.62,248.99,10316.0,242.7812,243.0936,242.6446,243.0057,10316.0
2023-10-23 10:10:00,249.04,249.68,248.71,249.68,29401.0,243.0545,243.6791,242.7324,243.6791,29401.0
2023-10-23 10:15:00,249.49,250.12,249.28,249.95,22369.0,243.4937,244.1086,243.2887,243.9426,22369.0
2023-10-23 10:20:00,250.03,250.58,249.86,250.25,48094.0,244.0207,244.5575,243.8548,244.2354,48094.0
2023-10-23 10:25:00,250.41,250.41,249.94,250.04,14570.0,244.3916,244.3916,243.9329,244.0305,14570.0
2023-10-23 10:30:00,249.96,250.23,249.07,249.22,18252.0,243.9524,244.2159,243.0838,243.2302,18252.0
2023-10-23 10:35:00,249.33,250.0,249.0,249.86,14569.0,243.3375,243.9914,243.0155,243.8548,14569.0
2023-10-23 10:40:00,249.72,249.72,249.18,249.23,18141.0,243.7182,243.7182,243.1912,243.2399,18141.0
2023-10-23 10:45:00,249.19,249.21,248.78,248.98,15644.0,243.2009,243.2204,242.8008,242.996,15644.0
2023-10-23 10:50:00,248.98,249.04,248.57,248.57,9642.0,242.996,243.0545,242.5958,242.5958,9642.0
2023-10-23 10:55:00,248.55,249.1,248.55,249.08,15219.0,242.5763,243.1131,242.5763,243.0936,15219.0
2023-10-23 11:00:00,249.03,249.1,248.26,248.84,25141.0,243.0448,243.1131,242.2933,242.8593,25141.0
2023-10-23 11:05:00,248.93,249.52,248.87,249.16,32088.0,242.9472,243.523,242.8886,243.1716,32088.0
2023-10-23 11:10:00,249.17,249.59,248.96,249.59,33637.0,243.1814,243.5913,242.9764,243.5913,33637.0
2023-10-23 11:15:00,249.58,250.22,249.58,250.14,24414.0,243.5815,244.2062,243.5815,244.1281,24414.0
2023-10-23 11:20:00,250.14,250.6,250.0,250.19,23885.0,244.1281,244.577,243.9914,244.1769,23885.0
2023-10-23 11:25:00,250.31,250.54,249.82,250.25,22386.0,244.294,244.5185,243.8158,244.2354,22386.0
2023-10-23 11:30:00,250.27,250.34,249.9,250.25,24170.0,244.255,244.3233,243.8938,244.2354,24170.0
2023-10-23 11:35:00,250.25,250.44,250.1,250.34,32003.0,244.2354,244.4209,244.089,244.3233,32003.0
2023-10-23 11:40:00,250.4,250.52,249.88,249.94,29858.0,244.3818,244.4989,243.8743,243.9329,29858.0
2023-10-23 11:45:00,249.83,250.4,249.8,250.34,23944.0,243.8255,244.3818,243.7962,244.3233,23944.0
2023-10-23 11:50:00,250.34,250.37,250.04,250.06,23781.0,244.3233,244.3525,244.0305,244.05,23781.0
2023-10-23 11:55:00,250.06,250.44,250.04,250.33,9040.0,244.05,244.4209,244.0305,244.3135,9040.0
2023-10-23 12:00:00,250.45,250.55,249.91,250.09,7118.0,244.4306,244.5282,243.9036,244.0793,7118.0
2023-10-23 12:05:00,250.16,250.34,250.03,250.27,13869.0,244.1476,244.3233,244.0207,244.255,13869.0
2023-10-23 12:10:00,250.33,250.34,249.97,250.22,11231.0,244.3135,244.3233,243.9622,244.2062,11231.0
2023-10-23 12:15:00,250.05,250.13,249.58,249.58,21649.0,244.0402,244.1183,243.5815,243.5815,21649.0
2023-10-23 12:20:00,249.57,250.48,249.44,250.17,17826.0,243.5718,244.4599,243.4449,244.1574,17826.0
2023-10-23 12:25:00,250.1,250.45,250.06,250.36,10651.0,244.089,244.4306,244.05,244.3428,10651.0
2023-10-23 12:30:00,250.31,250.44,250.14,250.21,11317.0,244.294,244.4209,244.1281,244.1964,11317.0
2023-10-23 12:35:00,250.3,250.4,250.07,250.27,7861.0,244.2842,244.3818,244.0598,244.255,7861.0
2023-10-23 12:40:00,250.24,250.48,250.24,250.33,8234.0,244.2257,244.4599,244.2257,244.3135,8234.0
2023-10-23 12:45:00,250.33,250.45,250.24,250.32,10935.0,244.3135,244.4306,244.2257,244.3038,10935.0
2023-10-23 12:50:00,250.31,250.6,250.28,250.53,17092.0,244.294,244.577,244.2647,244.5087,17092.0
2023-10-23 12:55:00,250.53,251.43,250.52,251.4,32092.0,244.5087,245.3871,244.4989,245.3578,32092.0
2023-10-23 13:00:00,251.53,251.61,250.55,250.76,20119.0,245.4847,245.5627,244.5282,244.7332,20119.0
2023-10-23 13:05:00,250.69,250.99,250.49,250.5,17302.0,244.6649,244.9576,244.4697,244.4794,17302.0
2023-10-23 13:10:00,250.48,250.48,249.89,250.03,18469.0,244.4599,244.4599,243.8841,244.0207,18469.0
2023-10-23 13:15:00,249.98,250.03,249.76,249.76,19932.0,243.9719,244.0207,243.7572,243.7572,19932.0
2023-10-23 13:20:00,249.76,250.17,249.64,249.82,14942.0,243.7572,244.1574,243.6401,243.8158,14942.0
2023-10-23 13:25:00,249.89,249.89,249.57,249.75,15698.0,243.8841,243.8841,243.5718,243.7475,15698.0
2023-10-23 13:30:00,249.77,249.95,249.57,249.77,20244.0,243.767,243.9426,243.5718,243.767,20244.0
2023-10-23 13:35:00,249.77,249.98,249.73,249.85,10554.0,243.767,243.9719,243.7279,243.845,10554.0
2023-10-23 13:40:00,249.89,250.09,249.7,249.86,13555.0,243.8841,244.0793,243.6987,243.8548,13555.0
2023-10-23 13:45:00,249.73,250.01,249.64,249.88,11209.0,243.7279,244.0012,243.6401,243.8743,11209.0
2023-10-23 13:50:00,249.92,250.0,249.37,249.42,14988.0,243.9134,243.9914,243.3766,243.4254,14988.0
2023-10-23 13:55:00,249.46,249.51,249.01,249.32,10864.0,243.4644,243.5132,243.0252,243.3278,10864.0
2023-10-23 14:00:00,249.25,249.3,249.04,249.19,15275.0,243.2595,243.3083,243.0545,243.2009,15275.0
2023-10-23 14:05:00,249.24,249.56,249.24,249.49,10629.0,243.2497,243.562,243.2497,243.4937,10629.0
2023-10-23 14:10:00,249.47,249.49,248.97,249.09,15077.0,243.4742,243.4937,242.9862,243.1033,15077.0
2023-10-23 14:15:00,249.09,249.11,248.52,248.63,19244.0,243.1033,243.1228,242.547,242.6544,19244.0
2023-10-23 14:20:00,248.53,248.98,248.46,248.71,13281.0,242.5568,242.996,242.4885,242.7324,13281.0
2023-10-23 14:25:00,248.68,249.18,248.68,248.9,16462.0,242.7032,243.1912,242.7032,242.9179,16462.0
2023-10-23 14:30:00,248.9,249.05,248.84,248.87,9903.0,242.9179,243.0643,242.8593,242.8886,9903.0
2023-10-23 14:35:00,248.87,249.46,248.86,249.41,11962.0,242.8886,243.4644,242.8788,243.4156,11962.0
2023-10-23 14:40:00,249.46,249.76,249.11,249.15,19119.0,243.4644,243.7572,243.1228,243.1619,19119.0
2023-10-23 14:45:00,249.15,249.7,249.0,249.47,18218.0,243.1619,243.6987,243.0155,243.4742,18218.0
2023-10-23 14:50:00,249.42,249.48,249.19,249.27,17959.0,243.4254,243.4839,243.2009,243.279,17959.0
2023-10-23 14:55:00,249.27,249.51,249.21,249.43,20063.0,243.279,243.5132,243.2204,243.4351,20063.0
2023-10-23 15:00:00,249.43,249.54,249.06,249.21,20777.0,243.4351,243.5425,243.074,243.2204,20777.0
2023-10-23 15:05:00,249.19,249.19,248.61,248.77,19172.0,243.2009,243.2009,242.6348,242.791,19172.0
2023-10-23 15:10:00,248.73,248.82,248.28,248.57,33056.0,242.752,242.8398,242.3128,242.5958,33056.0
2023-10-23 15:15:00,248.5,248.59,248.3,248.51,19282.0,242.5275,242.6153,242.3323,242.5373,19282.0
2023-10-23 15:20:00,248.47,248.51,247.73,248.03,24764.0,242.4982,242.5373,241.776,242.0688,24764.0
2023-10-23 15:25:00,248.0,248.09,247.51,247.59,29931.0,242.0395,242.1273,241.5613,241.6394,29931.0
2023-10-23 15:30:00,247.55,247.71,247.4,247.64,35741.0,241.6003,241.7565,241.4539,241.6882,35741.0
2023-10-23 15:35:00,247.63,247.66,247.39,247.56,35276.0,241.6784,241.7077,241.4442,241.6101,35276.0
2023-10-23 15:40:00,247.57,247.74,247.33,247.56,59228.0,241.6198,241.7858,241.3856,241.6101,59228.0
2023-10-23 15:45:00,247.52,247.77,247.34,247.53,58398.0,241.571,241.815,241.3954,241.5808,58398.0
2023-10-23 15:50:00,247.54,247.54,246.97,247.06,92944.0,241.5906,241.5906,241.0343,241.1221,92944.0
2023-10-23 15:55:00,247.07,247.42,246.7,247.23,207052.0,241.1319,241.4735,240.7708,241.288,207052.0
2023-10-24 09:30:00,250.25,250.45,249.36,249.42,39541.0,244.2354,244.4306,243.3668,243.4254,39541.0
2023-10-24 09:35:00,249.45,249.68,248.09,249.19,28918.0,243.4547,243.6791,242.1273,243.2009,28918.0
2023-10-24 09:40:00,249.23,249.23,247.25,247.77,22261.0,243.2399,243.2399,241.3075,241.815,22261.0
2023-10-24 09:45:00,247.76,249.34,247.55,248.74,43662.0,241.8053,243.3473,241.6003,242.7617,43662.0
2023-10-24 09:50:00,248.73,249.17,248.26,248.31,29268.0,242.752,243.1814,242.2933,242.3421,29268.0
2023-10-24 09:55:00,247.96,249.78,247.75,249.78,14247.0,242.0005,243.7767,241.7955,243.7767,14247.0
2023-10-24 10:00:00,249.7,249.89,248.54,249.26,17476.0,243.6987,243.8841,242.5665,243.2692,17476.0
2023-10-24 10:05:00,249.07,250.48,248.94,250.36,27235.0,243.0838,244.4599,242.9569,244.3428,27235.0
2023-10-24 10:10:00,250.31,250.41,249.58,250.04,18945.0,244.294,244.3916,243.5815,244.0305,18945.0
2023-10-24 10:15:00,250.01,250.14,249.52,249.99,21111.0,244.0012,244.1281,243.523,243.9817,21111.0
2023-10-24 10:20:00,250.06,250.42,249.77,250.01,54337.0,244.05,244.4013,243.767,244.0012,54337.0
2023-10-24 10:25:00,250.01,251.22,250.01,251.21,46877.0,244.0012,245.1821,244.0012,245.1724,46877.0
2023-10-24 10:30:00,251.22,251.35,250.81,250.91,30654.0,245.1821,245.309,244.782,244.8796,30654.0
2023-10-24 10:35:00,250.88,251.21,250.47,251.04,14060.0,244.8503,245.1724,244.4501,245.0064,14060.0
2023-10-24 10:40:00,250.96,251.17,250.74,250.99,12100.0,244.9284,245.1333,244.7137,244.9576,12100.0
2023-10-24 10:45:00,250.96,251.56,250.87,251.52,27085.0,244.9284,245.5139,244.8405,245.4749,27085.0
2023-10-24 10:50:00,251.52,251.72,250.8,250.92,19638.0,245.4749,245.6701,244.7722,244.8893,19638.0
2023-10-24 10:55:00,250.95,251.03,250.39,250.48,7584.0,244.9186,244.9967,244.3721,244.4599,7584.0
2023-10-24 11:00:00,250.48,250.66,250.12,250.66,20745.0,244.4599,244.6356,244.1086,244.6356,20745.0
2023-10-24 11:05:00,250.54,250.71,250.33,250.62,9640.0,244.5185,244.6844,244.3135,244.5965,9640.0
2023-10-24 11:10:00,250.48,250.6,250.09,250.19,7180.0,244.4599,244.577,244.0793,244.1769,7180.0
2023-10-24 11:15:00,250.18,250.22,249.91,250.05,8663.0,244.1671,244.2062,243.9036,244.0402,8663.0
2023-10-24 11:20:00,249.97,250.06,249.04,249.05,17722.0,243.9622,244.05,243.0545,243.0643,17722.0
2023-10-24 11:25:00,249.05,249.38,248.87,249.24,19383.0,243.0643,243.3863,242.8886,243.2497,19383.0
2023-10-24 11:30:00,249.13,249.23,248.9,249.0,5568.0,243.1424,243.2399,242.9179,243.0155,5568.0
2023-10-24 11:35:00,248.83,248.83,248.34,248.49,11519.0,242.8496,242.8496,242.3713,242.5177,11519.0
2023-10-24 11:40:00,248.36,248.74,248.32,248.74,12418.0,242.3909,242.7617,242.3518,242.7617,12418.0
2023-10-24 11:45:00,248.7,249.07,248.45,248.74,9778.0,242.7227,243.0838,242.4787,242.7617,9778.0
2023-10-24 11:50:00,248.43,248.57,248.19,248.57,8035.0,242.4592,242.5958,242.2249,242.5958,8035.0
2023-10-24 11:55:00,248.42,248.66,248.03,248.66,5898.0,242.4494,242.6836,242.0688,242.6836,5898.0
2023-10-24 12:00:00,248.86,249.01,248.74,248.82,4730.0,242.8788,243.0252,242.7617,242.8398,4730.0
2023-10-24 12:05:00,248.84,248.92,248.38,248.71,5024.0,242.8593,242.9374,242.4104,242.7324,5024.0
2023-10-24 12:10:00,248.8,249.09,248.46,248.98,3937.0,242.8203,243.1033,242.4885,242.996,3937.0
2023-10-24 12:15:00,249.09,249.09,248.32,248.38,8373.0,243.1033,243.1033,242.3518,242.4104,8373.0
2023-10-24 12:20:00,248.32,248.34,247.8,247.87,8249.0,242.3518,242.3713,241.8443,241.9126,8249.0
2023-10-24 12:25:00,247.78,248.38,247.78,248.12,6707.0,241.8248,242.4104,241.8248,242.1566,6707.0
2023-10-24 12:30:00,248.08,248.44,248.05,248.18,4034.0,242.1176,242.4689,242.0883,242.2152,4034.0
2023-10-24 12:35:00,248.18,248.42,248.01,248.38,5602.0,242.2152,242.4494,242.0493,242.4104,5602.0
2023-10-24 12:40:00,248.45,248.46,248.07,248.27,4758.0,242.4787,242.4885,242.1078,242.303,4758.0
2023-10-24 12:45:00,248.21,248.37,248.03,248.1,6028.0,242.2445,242.4006,242.0688,242.1371,6028.0
2023-10-24 12:50:00,248.12,248.19,247.81,247.96,4988.0,242.1566,242.2249,241.8541,242.0005,4988.0
2023-10-24 12:55:00,247.87,248.78,247.85,248.75,17101.0,241.9126,242.8008,241.8931,242.7715,17101.0
2023-10-24 13:00:00,248.81,249.06,248.66,249.0,12400.0,242.83,243.074,242.6836,243.0155,12400.0
2023-10-24 13:05:00,249.04,249.22,248.91,249.12,8221.0,243.0545,243.2302,242.9276,243.1326,8221.0
2023-10-24 13:10:00,248.93,249.08,248.76,248.76,8304.0,242.9472,243.0936,242.7812,242.7812,8304.0
2023-10-24 13:15:00,248.74,249.2,248.72,249.19,12273.0,242.7617,243.2107,242.7422,243.2009,12273.0
2023-10-24 13:20:00,249.21,249.21,248.96,248.97,6662.0,243.2204,243.2204,242.9764,242.9862,6662.0
2023-10-24 13:25:00,248.97,249.37,248.93,249.37,14760.0,242.9862,243.3766,242.9472,243.3766,14760.0
2023-10-24 13:30:00,249.42,249.6,249.17,249.17,4267.0,243.4254,243.6011,243.1814,243.1814,4267.0
2023-10-24 13:35:00,249.17,249.87,249.09,249.8,29504.0,243.1814,243.8646,243.1033,243.7962,29504.0
2023-10-24 13:40:00,249.83,249.97,249.64,249.67,7677.0,243.8255,243.9622,243.6401,243.6694,7677.0
2023-10-24 13:45:00,249.67,249.82,249.6,249.72,6945.0,243.6694,243.8158,243.6011,243.7182,6945.0
2023-10-24 13:50:00,249.7,249.87,249.61,249.75,6471.0,243.6987,243.8646,243.6108,243.7475,6471.0
2023-10-24 13:55:00,249.76,249.81,249.29,249.64,8618.0,243.7572,243.806,243.2985,243.6401,8618.0
2023-10-24 14:00:00,249.61,249.95,249.57,249.61,14960.0,243.6108,243.9426,243.5718,243.6108,14960.0
2023-10-24 14:05:00,249.63,249.91,249.63,249.73,3478.0,243.6303,243.9036,243.6303,243.7279,3478.0
2023-10-24 14:10:00,249.83,250.22,249.68,250.19,9188.0,243.8255,244.2062,243.6791,244.1769,9188.0
2023-10-24 14:15:00,250.13,250.23,249.72,249.96,9608.0,244.1183,244.2159,243.7182,243.9524,9608.0
2023-10-24 14:20:00,250.01,250.33,249.86,250.24,8478.0,244.0012,244.3135,243.8548,244.2257,8478.0
2023-10-24 14:25:00,250.22,250.39,250.11,250.39,8347.0,244.2062,244.3721,244.0988,244.3721,8347.0
2023-10-24 14:30:00,250.47,250.88,250.22,250.42,24906.0,244.4501,244.8503,244.2062,244.4013,24906.0
2023-10-24 14:35:00,250.54,250.6,250.22,250.54,13228.0,244.5185,244.577,244.2062,244.5185,13228.0
2023-10-24 14:40:00,250.6,250.61,250.34,250.54,8169.0,244.577,244.5868,244.3233,244.5185,8169.0
2023-10-24 14:45:00,250.56,250.6,250.46,250.48,7841.0,244.538,244.577,244.4404,244.4599,7841.0
2023-10-24 14:50:00,250.54,250.54,250.15,250.42,11779.0,244.5185,244.5185,244.1378,244.4013,11779.0
2023-10-24 14:55:00,250.43,250.57,250.36,250.39,9880.0,244.4111,244.5477,244.3428,244.3721,9880.0
2023-10-24 15:00:00,250.45,250.6,250.43,250.52,7679.0,244.4306,244.577,244.4111,244.4989,7679.0
2023-10-24 15:05:00,250.49,250.49,250.03,250.12,13740.0,244.4697,244.4697,244.0207,244.1086,13740.0
2023-10-24 15:10:00,250.08,250.25,249.92,250.07,9619.0,244.0695,244.2354,243.9134,244.0598,9619.0
2023-10-24 15:15:00,250.03,250.29,250.01,250.16,10449.0,244.0207,244.2745,244.0012,244.1476,10449.0
2023-10-24 15:20:00,250.16,250.68,250.13,250.16,16743.0,244.1476,244.6551,244.1183,244.1476,16743.0
2023-10-24 15:25:00,250.15,250.42,250.11,250.35,12449.0,244.1378,244.4013,244.0988,244.333,12449.0
2023-10-24 15:30:00,250.36,250.36,249.99,249.99,11263.0,244.3428,244.3428,243.9817,243.9817,11263.0
2023-10-24 15:35:00,250.0,250.25,249.99,250.2,23143.0,243.9914,244.2354,243.9817,244.1866,23143.0
2023-10-24 15:40:00,250.19,250.47,250.18,250.34,17190.0,244.1769,244.4501,244.1671,244.3233,17190.0
2023-10-24 15:45:00,250.37,250.37,250.1,250.1,25681.0,244.3525,244.3525,244.089,244.089,25681.0
2023-10-24 15:50:00,250.09,250.14,249.55,249.62,42437.0,244.0793,244.1281,243.5523,243.6206,42437.0
2023-10-24 15:55:00,249.64,249.95,249.41,249.57,80874.0,243.6401,243.9426,243.4156,243.5718,80874.0
2023-10-25 09:30:00,249.87,250.4,249.26,249.33,40715.0,243.8646,244.3818,243.2692,243.3375,40715.0
2023-10-25 09:35:00,249.15,249.37,248.35,249.3,9907.0,243.1619,243.3766,242.3811,243.3083,9907.0
2023-10-25 09:40:00,249.14,249.25,248.21,248.42,11998.0,243.1521,243.2595,242.2445,242.4494,11998.0
2023-10-25 09:45:00,248.45,248.45,247.77,247.77,10921.0,242.4787,242.4787,241.815,241.815,10921.0
2023-10-25 09:50:00,247.77,248.72,247.5,248.72,37472.0,241.815,242.7422,241.5515,242.7422,37472.0
2023-10-25 09:55:00,249.03,249.96,248.96,249.86,26753.0,243.0448,243.9524,242.9764,243.8548,26753.0
2023-10-25 10:00:00,250.13,250.14,249.09,249.22,18858.0,244.1183,244.1281,243.1033,243.2302,18858.0
2023-10-25 10:05:00,249.27,249.87,249.0,249.24,9526.0,243.279,243.8646,243.0155,243.2497,9526.0
2023-10-25 10:10:00,249.22,249.53,249.14,249.44,19393.0,243.2302,243.5327,243.1521,243.4449,19393.0
2023-10-25 10:15:00,249.4,249.79,249.32,249.47,20912.0,243.4059,243.7865,243.3278,243.4742,20912.0
2023-10-25 10:20:00,249.37,249.52,248.48,248.67,19942.0,243.3766,243.523,242.508,242.6934,19942.0
2023-10-25 10:25:00,248.69,249.09,248.52,249.0,15256.0,242.7129,243.1033,242.547,243.0155,15256.0
2023-10-25 10:30:00,249.08,249.35,248.5,248.61,18091.0,243.0936,243.3571,242.5275,242.6348,18091.0
2023-10-25 10:35:00,248.5,248.94,247.75,248.91,12638.0,242.5275,242.9569,241.7955,242.9276,12638.0
2023-10-25 10:40:00,249.04,249.17,248.26,248.64,10705.0,243.0545,243.1814,242.2933,242.6641,10705.0
2023-10-25 10:45:00,248.54,249.28,248.53,249.18,4925.0,242.5665,243.2887,242.5568,243.1912,4925.0
2023-10-25 10:50:00,249.29,249.31,248.66,249.04,7864.0,243.2985,243.318,242.6836,243.0545,7864.0
2023-10-25 10:55:00,249.08,249.16,248.9,248.98,6134.0,243.0936,243.1716,242.9179,242.996,6134.0
2023-10-25 11:00:00,248.96,249.73,248.96,249.46,18307.0,242.9764,243.7279,242.9764,243.4644,18307.0
2023-10-25 11:05:00,249.4,250.09,249.4,249.72,9045.0,243.4059,244.0793,243.4059,243.7182,9045.0
2023-10-25 11:10:00,249.73,249.99,249.23,249.99,5370.0,243.7279,243.9817,243.2399,243.9817,5370.0
2023-10-25 11:15:00,250.02,250.23,249.85,250.09,17128.0,244.011,244.2159,243.845,244.0793,17128.0
2023-10-25 11:20:00,250.04,250.33,249.7,249.85,44535.0,244.0305,244.3135,243.6987,243.845,44535.0
2023-10-25 11:25:00,249.52,250.77,249.22,250.18,16126.0,243.523,244.7429,243.2302,244.1671,16126.0
2023-10-25 11:30:00,250.08,250.18,249.58,249.73,5663.0,244.0695,244.1671,243.5815,243.7279,5663.0
2023-10-25 11:35:00,249.74,249.75,249.34,249.75,8506.0,243.7377,243.7475,243.3473,243.7475,8506.0
2023-10-25 11:40:00,249.71,249.71,249.12,249.48,4484.0,243.7084,243.7084,243.1326,243.4839,4484.0
2023-10-25 11:45:00,249.48,249.8,248.84,249.09,8600.0,243.4839,243.7962,242.8593,243.1033,8600.0
2023-10-25 11:50:00,248.9,248.95,248.59,248.59,5218.0,242.9179,242.9667,242.6153,242.6153,5218.0
2023-10-25 11:55:00,248.58,248.86,248.2,248.81,15061.0,242.6056,242.8788,242.2347,242.83,15061.0
2023-10-25 12:00:00,248.72,248.88,248.61,248.68,17263.0,242.7422,242.8984,242.6348,242.7032,17263.0
2023-10-25 12:05:00,248.68,248.87,248.43,248.62,7065.0,242.7032,242.8886,242.4592,242.6446,7065.0
2023-10-25 12:10:00,248.57,248.57,248.05,248.26,15058.0,242.5958,242.5958,242.0883,242.2933,15058.0
2023-10-25 12:15:00,248.27,248.35,248.04,248.27,4117.0,242.303,242.3811,242.0785,242.303,4117.0
2023-10-25 12:20:00,248.37,248.69,248.25,248.6,25722.0,242.4006,242.7129,242.2835,242.6251,25722.0
2023-10-25 12:25:00,248.74,248.89,248.65,248.8,14414.0,242.7617,242.9081,242.6739,242.8203,14414.0
2023-10-25 12:30:00,248.86,249.2,248.7,248.98,8290.0,242.8788,243.2107,242.7227,242.996,8290.0
2023-10-25 12:35:00,248.99,249.12,248.46,248.46,5014.0,243.0057,243.1326,242.4885,242.4885,5014.0
2023-10-25 12:40:00,248.41,248.61,248.1,248.24,4817.0,242.4397,242.6348,242.1371,242.2737,4817.0
2023-10-25 12:45:00,248.19,248.46,248.0,248.0,7105.0,242.2249,242.4885,242.0395,242.0395,7105.0
2023-10-25 12:50:00,247.89,247.9,247.67,247.71,4315.0,241.9322,241.9419,241.7174,241.7565,4315.0
2023-10-25 12:55:00,247.69,248.07,247.57,248.02,9783.0,241.737,242.1078,241.6198,242.059,9783.0
2023-10-25 13:00:00,248.02,248.22,247.71,247.77,5476.0,242.059,242.2542,241.7565,241.815,5476.0
2023-10-25 13:05:00,247.75,247.98,247.75,247.96,8801.0,241.7955,242.02,241.7955,242.0005,8801.0
2023-10-25 13:10:00,248.11,248.11,247.72,248.06,4298.0,242.1469,242.1469,241.7662,242.0981,4298.0
2023-10-25 13:15:00,247.98,248.24,247.46,247.91,18088.0,242.02,242.2737,241.5125,241.9517,18088.0
2023-10-25 13:20:00,247.87,248.13,247.74,248.0,8178.0,241.9126,242.1664,241.7858,242.0395,8178.0
2023-10-25 13:25:00,248.0,248.0,247.36,247.49,5067.0,242.0395,242.0395,241.4149,241.5418,5067.0
2023-10-25 13:30:00,247.49,247.74,247.29,247.7,8944.0,241.5418,241.7858,241.3466,241.7467,8944.0
2023-10-25 13:35:00,247.73,247.73,247.4,247.5,8723.0,241.776,241.776,241.4539,241.5515,8723.0
2023-10-25 13:40:00,247.4,247.46,247.14,247.39,8145.0,241.4539,241.5125,241.2002,241.4442,8145.0
2023-10-25 13:45:00,247.26,247.27,246.71,246.71,9482.0,241.3173,241.3271,240.7805,240.7805,9482.0
2023-10-25 13:50:00,246.67,246.89,246.67,246.7,3740.0,240.7415,240.9562,240.7415,240.7708,3740.0
2023-10-25 13:55:00,246.88,247.06,246.8,246.88,4687.0,240.9464,241.1221,240.8684,240.9464,4687.0
2023-10-25 14:00:00,246.86,247.09,246.56,246.65,6964.0,240.9269,241.1514,240.6341,240.722,6964.0
2023-10-25 14:05:00,246.58,246.58,246.23,246.25,12021.0,240.6536,240.6536,240.3121,240.3316,12021.0
2023-10-25 14:10:00,246.34,246.56,246.05,246.47,13899.0,240.4194,240.6341,240.1364,240.5463,13899.0
2023-10-25 14:15:00,246.48,246.55,246.25,246.45,10863.0,240.556,240.6244,240.3316,240.5268,10863.0
2023-10-25 14:20:00,246.45,246.78,246.29,246.53,13351.0,240.5268,240.8488,240.3706,240.6048,13351.0
2023-10-25 14:25:00,246.49,246.63,246.16,246.37,8885.0,240.5658,240.7024,240.2437,240.4487,8885.0
2023-10-25 14:30:00,246.35,246.6,246.26,246.36,7289.0,240.4292,240.6732,240.3413,240.4389,7289.0
2023-10-25 14:35:00,246.32,246.52,246.13,246.31,13436.0,240.3999,240.5951,240.2145,240.3901,13436.0
2023-10-25 14:40:00,246.31,246.35,246.03,246.08,9386.0,240.3901,240.4292,240.1169,240.1657,9386.0
2023-10-25 14:45:00,246.01,246.28,245.9,246.19,16123.0,240.0973,240.3608,239.99,240.273,16123.0
2023-10-25 14:50:00,246.15,246.36,245.98,246.3,12021.0,240.234,240.4389,240.0681,240.3804,12021.0
2023-10-25 14:55:00,246.3,246.46,246.07,246.13,8415.0,240.3804,240.5365,240.1559,240.2145,8415.0
2023-10-25 15:00:00,246.16,246.17,245.6,245.67,8991.0,240.2437,240.2535,239.6972,239.7655,8991.0
2023-10-25 15:05:00,245.72,245.95,245.64,245.74,12618.0,239.8143,240.0388,239.7362,239.8338,12618.0
2023-10-25 15:10:00,245.71,245.86,245.58,245.64,9938.0,239.8045,239.9509,239.6777,239.7362,9938.0
2023-10-25 15:15:00,245.7,245.85,245.57,245.63,16828.0,239.7948,239.9412,239.6679,239.7265,16828.0
2023-10-25 15:20:00,245.68,245.96,245.59,245.82,11733.0,239.7753,240.0485,239.6874,239.9119,11733.0
2023-10-25 15:25:00,245.75,245.92,245.42,245.58,13697.0,239.8436,240.0095,239.5215,239.6777,13697.0
2023-10-25 15:30:00,245.61,245.7,245.4,245.48,24153.0,239.707,239.7948,239.502,239.5801,24153.0
2023-10-25 15:35:00,245.45,245.55,245.24,245.3,18425.0,239.5508,239.6484,239.3458,239.4044,18425.0
2023-10-25 15:40:00,245.3,245.32,244.73,244.73,37907.0,239.4044,239.4239,238.8481,238.8481,37907.0
2023-10-25 15:45:00,244.75,245.01,244.74,244.94,45980.0,238.8676,239.1214,238.8579,239.0531,45980.0
2023-10-25 15:50:00,244.91,245.12,244.54,244.58,60466.0,239.0238,239.2287,238.6627,238.7017,60466.0
2023-10-25 15:55:00,244.58,244.92,244.5,244.92,155144.0,238.7017,239.0335,238.6236,239.0335,155144.0
2023-10-26 09:30:00,245.53,246.73,245.0,245.79,56607.0,239.6289,240.8,239.1116,239.8826,56607.0
2023-10-26 09:35:00,245.78,245.78,243.71,243.92,15765.0,239.8729,239.8729,237.8526,238.0576,15765.0
2023-10-26 09:40:00,243.9,245.09,243.71,244.68,15822.0,238.0381,239.1995,237.8526,238.7993,15822.0
2023-10-26 09:45:00,244.77,245.07,244.0,244.59,21049.0,238.8871,239.1799,238.1356,238.7115,21049.0
2023-10-26 09:50:00,244.47,245.28,244.16,244.62,68025.0,238.5944,239.3849,238.2918,238.7407,68025.0
2023-10-26 09:55:00,244.62,245.0,243.47,243.55,32070.0,238.7407,239.1116,237.6184,237.6965,32070.0
2023-10-26 10:00:00,243.58,243.97,243.16,243.31,33161.0,237.7257,238.1064,237.3158,237.4622,33161.0
2023-10-26 10:05:00,243.18,243.5,242.66,242.68,62307.0,237.3354,237.6477,236.8279,236.8474,62307.0
2023-10-26 10:10:00,242.75,243.16,242.44,242.61,24200.0,236.9157,237.3158,236.6131,236.7791,24200.0
2023-10-26 10:15:00,242.69,243.17,242.46,242.57,58219.0,236.8571,237.3256,236.6327,236.74,58219.0
2023-10-26 10:20:00,242.57,243.11,242.48,242.63,31342.0,236.74,237.267,236.6522,236.7986,31342.0
2023-10-26 10:25:00,242.63,243.43,242.62,243.38,48545.0,236.7986,237.5793,236.7888,237.5305,48545.0
2023-10-26 10:30:00,243.32,243.47,242.49,242.83,47304.0,237.472,237.6184,236.6619,236.9938,47304.0
2023-10-26 10:35:00,242.97,243.06,242.26,242.63,28762.0,237.1304,237.2182,236.4375,236.7986,28762.0
2023-10-26 10:40:00,242.73,244.16,242.65,244.04,14175.0,236.8962,238.2918,236.8181,238.1747,14175.0
2023-10-26 10:45:00,244.11,244.68,243.91,244.5,36080.0,238.243,238.7993,238.0478,238.6236,36080.0
2023-10-26 10:50:00,244.55,245.29,244.47,245.15,22438.0,238.6724,239.3946,238.5944,239.258,22438.0
2023-10-26 10:55:00,245.03,245.47,245.0,245.13,37280.0,239.1409,239.5703,239.1116,239.2385,37280.0
2023-10-26 11:00:00,245.22,245.51,245.0,245.0,34714.0,239.3263,239.6094,239.1116,239.1116,34714.0
2023-10-26 11:05:00,245.14,245.16,244.54,244.9,29659.0,239.2482,239.2678,238.6627,239.014,29659.0
2023-10-26 11:10:00,244.85,245.2,244.27,244.3,24934.0,238.9652,239.3068,238.3992,238.4284,24934.0
2023-10-26 11:15:00,244.18,244.78,243.81,244.72,8660.0,238.3113,238.8969,237.9502,238.8383,8660.0
2023-10-26 11:20:00,244.59,244.96,244.14,244.16,19543.0,238.7115,239.0726,238.2723,238.2918,19543.0
2023-10-26 11:25:00,244.23,244.53,243.94,244.25,20736.0,238.3601,238.6529,238.0771,238.3796,20736.0
2023-10-26 11:30:00,244.28,244.46,243.91,244.22,17620.0,238.4089,238.5846,238.0478,238.3504,17620.0
2023-10-26 11:35:00,244.1,244.34,243.81,243.84,5472.0,238.2332,238.4675,237.9502,237.9795,5472.0
2023-10-26 11:40:00,243.8,243.8,242.99,243.25,12346.0,237.9405,237.9405,237.1499,237.4037,12346.0
2023-10-26 11:45:00,243.32,243.5,243.27,243.3,8235.0,237.472,237.6477,237.4232,237.4525,8235.0
2023-10-26 11:50:00,243.19,243.35,242.83,242.91,9091.0,237.3451,237.5013,236.9938,237.0718,9091.0
2023-10-26 11:55:00,242.94,243.15,242.81,243.05,8724.0,237.1011,237.3061,236.9742,237.2085,8724.0
2023-10-26 12:00:00,243.16,243.16,242.77,242.9,7177.0,237.3158,237.3158,236.9352,237.0621,7177.0
2023-10-26 12:05:00,242.88,242.88,242.0,242.3,30262.0,237.0426,237.0426,236.1837,236.4765,30262.0
2023-10-26 12:10:00,242.29,242.38,241.89,242.33,23474.0,236.4667,236.5546,236.0764,236.5058,23474.0
2023-10-26 12:15:00,242.28,242.28,241.36,241.42,18701.0,236.457,236.457,235.5591,235.6177,18701.0
2023-10-26 12:20:00,241.42,241.78,241.16,241.16,22750.0,235.6177,235.969,235.3639,235.3639,22750.0
2023-10-26 12:25:00,241.17,241.71,241.06,241.68,20347.0,235.3737,235.9007,235.2663,235.8714,20347.0
2023-10-26 12:30:00,241.57,241.99,241.45,241.78,26391.0,235.7641,236.174,235.6469,235.969,26391.0
2023-10-26 12:35:00,241.78,241.84,241.22,241.29,19793.0,235.969,236.0276,235.4225,235.4908,19793.0
2023-10-26 12:40:00,241.17,241.61,241.17,241.41,22001.0,235.3737,235.8031,235.3737,235.6079,22001.0
2023-10-26 12:45:00,241.41,241.41,240.96,241.36,16397.0,235.6079,235.6079,235.1687,235.5591,16397.0
2023-10-26 12:50:00,241.35,241.39,241.05,241.09,17018.0,235.5493,235.5884,235.2565,235.2956,17018.0
2023-10-26 12:55:00,241.09,241.4,241.01,241.01,12570.0,235.2956,235.5981,235.2175,235.2175,12570.0
2023-10-26 13:00:00,240.97,241.82,240.9,241.38,28330.0,235.1785,236.008,235.1102,235.5786,28330.0
2023-10-26 13:05:00,241.27,241.5,241.11,241.23,16466.0,235.4713,235.6957,235.3151,235.4322,16466.0
2023-10-26 13:10:00,241.23,241.36,241.07,241.36,12867.0,235.4322,235.5591,235.2761,235.5591,12867.0
2023-10-26 13:15:00,241.36,241.7,241.35,241.53,10699.0,235.5591,235.8909,235.5493,235.725,10699.0
2023-10-26 13:20:00,241.54,241.54,240.73,240.83,21910.0,235.7348,235.7348,234.9442,235.0418,21910.0
2023-10-26 13:25:00,240.86,240.92,240.67,240.87,12530.0,235.0711,235.1297,234.8857,235.0809,12530.0
2023-10-26 13:30:00,240.82,241.14,240.41,241.12,56472.0,235.0321,235.3444,234.6319,235.3249,56472.0
2023-10-26 13:35:00,241.06,241.21,240.93,240.93,23303.0,235.2663,235.4127,235.1394,235.1394,23303.0
2023-10-26 13:40:00,240.93,241.3,240.86,241.24,16950.0,235.1394,235.5005,235.0711,235.442,16950.0
2023-10-26 13:45:00,241.31,241.55,241.09,241.32,49673.0,235.5103,235.7445,235.2956,235.5201,49673.0
2023-10-26 13:50:00,241.29,241.5,241.23,241.44,15264.0,235.4908,235.6957,235.4322,235.6372,15264.0
2023-10-26 13:55:00,241.53,241.71,241.32,241.59,22570.0,235.725,235.9007,235.5201,235.7836,22570.0
2023-10-26 14:00:00,241.63,241.74,241.46,241.46,26015.0,235.8226,235.93,235.6567,235.6567,26015.0
2023-10-26 14:05:00,241.48,242.09,241.48,241.91,10769.0,235.6762,236.2716,235.6762,236.0959,10769.0
2023-10-26 14:10:00,241.95,242.57,241.95,242.45,11015.0,236.1349,236.74,236.1349,236.6229,11015.0
2023-10-26 14:15:00,242.54,242.64,242.38,242.58,9562.0,236.7107,236.8083,236.5546,236.7498,9562.0
2023-10-26 14:20:00,242.58,242.75,242.51,242.66,11066.0,236.7498,236.9157,236.6815,236.8279,11066.0
2023-10-26 14:25:00,242.64,242.69,242.2,242.69,24011.0,236.8083,236.8571,236.3789,236.8571,24011.0
2023-10-26 14:30:00,242.66,243.26,242.44,243.1,29613.0,236.8279,237.4134,236.6131,237.2573,29613.0
2023-10-26 14:35:00,242.91,243.03,242.55,242.72,18479.0,237.0718,237.189,236.7205,236.8864,18479.0
2023-10-26 14:40:00,242.68,243.09,242.59,242.67,22050.0,236.8474,237.2475,236.7595,236.8376,22050.0
2023-10-26 14:45:00,242.68,243.0,242.59,242.83,12636.0,236.8474,237.1597,236.7595,236.9938,12636.0
2023-10-26 14:50:00,243.03,243.48,243.01,243.35,16772.0,237.189,237.6281,237.1694,237.5013,16772.0
2023-10-26 14:55:00,243.35,243.51,243.28,243.44,19444.0,237.5013,237.6574,237.433,237.5891,19444.0
2023-10-26 15:00:00,243.46,243.97,243.45,243.75,26365.0,237.6086,238.1064,237.5989,237.8917,26365.0
2023-10-26 15:05:00,243.78,243.79,243.29,243.29,26525.0,237.9209,237.9307,237.4427,237.4427,26525.0
2023-10-26 15:10:00,243.31,243.34,242.86,242.87,24711.0,237.4622,237.4915,237.023,237.0328,24711.0
2023-10-26 15:15:00,242.92,243.26,242.79,243.04,21925.0,237.0816,237.4134,236.9547,237.1987,21925.0
2023-10-26 15:20:00,243.03,243.12,242.67,242.89,36221.0,237.189,237.2768,236.8376,237.0523,36221.0
2023-10-26 15:25:00,242.88,243.01,242.71,242.72,22664.0,237.0426,237.1694,236.8767,236.8864,22664.0
2023-10-26 15:30:00,242.72,242.86,242.49,242.57,34671.0,236.8864,237.023,236.6619,236.74,34671.0
2023-10-26 15:35:00,242.57,242.58,242.3,242.42,32262.0,236.74,236.7498,236.4765,236.5936,32262.0
2023-10-26 15:40:00,242.39,242.4,242.11,242.17,38101.0,236.5643,236.5741,236.2911,236.3496,38101.0
2023-10-26 15:45:00,242.11,242.14,241.75,241.78,58298.0,236.2911,236.3204,235.9397,235.969,58298.0
2023-10-26 15:50:00,241.86,242.37,241.8,242.04,104408.0,236.0471,236.5448,235.9885,236.2228,104408.0
2023-10-26 15:55:00,242.03,242.47,241.87,242.37,213733.0,236.213,236.6424,236.0568,236.5448,213733.0
2023-10-27 09:30:00,243.05,243.71,241.4,242.41,57009.0,237.2085,237.8526,235.5981,236.5839,57009.0
2023-10-27 09:35:00,242.12,242.35,240.84,241.3,11067.0,236.3008,236.5253,235.0516,235.5005,11067.0
2023-10-27 09:40:00,241.36,241.72,240.28,240.48,9959.0,235.5591,235.9104,234.5051,234.7002,9959.0
2023-10-27 09:45:00,240.55,241.42,240.19,241.11,13481.0,234.7686,235.6177,234.4172,235.3151,13481.0
2023-10-27 09:50:00,241.2,241.54,240.73,240.89,41263.0,235.4029,235.7348,234.9442,235.1004,41263.0
2023-10-27 09:55:00,241.15,241.29,240.47,241.01,17729.0,235.3541,235.4908,234.6905,235.2175,17729.0
2023-10-27 10:00:00,240.94,240.94,239.65,240.56,34897.0,235.1492,235.1492,233.8902,234.7783,34897.0
2023-10-27 10:05:00,240.54,240.88,240.43,240.65,43101.0,234.7588,235.0906,234.6514,234.8662,43101.0
2023-10-27 10:10:00,240.65,241.68,240.49,241.39,44874.0,234.8662,235.8714,234.71,235.5884,44874.0
2023-10-27 10:15:00,241.35,241.5,240.45,240.46,54545.0,235.5493,235.6957,234.671,234.6807,54545.0
2023-10-27 10:20:00,240.41,241.6,240.32,241.34,30795.0,234.6319,235.7933,234.5441,235.5396,30795.0
2023-10-27 10:25:00,241.36,241.84,241.13,241.13,27668.0,235.5591,236.0276,235.3346,235.3346,27668.0
2023-10-27 10:30:00,241.19,241.5,241.0,241.37,17366.0,235.3932,235.6957,235.2078,235.5689,17366.0
2023-10-27 10:35:00,241.39,241.56,241.0,241.08,18880.0,235.5884,235.7543,235.2078,235.2858,18880.0
2023-10-27 10:40:00,241.08,241.24,240.66,241.14,17176.0,235.2858,235.442,234.8759,235.3444,17176.0
2023-10-27 10:45:00,241.06,241.31,240.95,241.17,21617.0,235.2663,235.5103,235.159,235.3737,21617.0
2023-10-27 10:50:00,241.24,241.5,240.99,241.45,17374.0,235.442,235.6957,235.198,235.6469,17374.0
2023-10-27 10:55:00,241.5,241.69,241.17,241.56,34613.0,235.6957,235.8812,235.3737,235.7543,34613.0
2023-10-27 11:00:00,241.5,241.85,241.13,241.39,10477.0,235.6957,236.0373,235.3346,235.5884,10477.0
2023-10-27 11:05:00,241.43,241.91,241.36,241.71,7366.0,235.6274,236.0959,235.5591,235.9007,7366.0
2023-10-27 11:10:00,241.59,242.24,241.48,242.24,11917.0,235.7836,236.4179,235.6762,236.4179,11917.0
2023-10-27 11:15:00,242.32,242.7,242.32,242.47,12643.0,236.496,236.8669,236.496,236.6424,12643.0
2023-10-27 11:20:00,242.49,243.4,242.48,243.32,11685.0,236.6619,237.5501,236.6522,237.472,11685.0
2023-10-27 11:25:00,243.37,243.59,243.26,243.47,15027.0,237.5208,237.7355,237.4134,237.6184,15027.0
2023-10-27 11:30:00,243.46,243.47,242.99,243.0,12679.0,237.6086,237.6184,237.1499,237.1597,12679.0
2023-10-27 11:35:00,243.0,243.86,243.0,243.61,14635.0,237.1597,237.999,237.1597,237.755,14635.0
2023-10-27 11:40:00,243.66,243.92,243.51,243.51,8230.0,237.8038,238.0576,237.6574,237.6574,8230.0
2023-10-27 11:45:00,243.51,243.71,242.97,243.67,13673.0,237.6574,237.8526,237.1304,237.8136,13673.0
2023-10-27 11:50:00,243.57,243.6,242.93,242.93,6621.0,237.716,237.7453,237.0914,237.0914,6621.0
2023-10-27 11:55:00,242.86,243.0,242.7,242.89,17234.0,237.023,237.1597,236.8669,237.0523,17234.0
2023-10-27 12:00:00,242.92,242.92,242.32,242.41,38747.0,237.0816,237.0816,236.496,236.5839,38747.0
2023-10-27 12:05:00,242.37,242.62,242.09,242.45,8516.0,236.5448,236.7888,236.2716,236.6229,8516.0
2023-10-27 12:10:00,242.32,242.32,241.94,242.08,6078.0,236.496,236.496,236.1252,236.2618,6078.0
2023-10-27 12:15:00,242.07,242.32,242.01,242.19,6690.0,236.252,236.496,236.1935,236.3691,6690.0
2023-10-27 12:20:00,242.2,242.28,241.88,241.98,12663.0,236.3789,236.457,236.0666,236.1642,12663.0
2023-10-27 12:25:00,242.0,242.06,241.49,241.85,11929.0,236.1837,236.2423,235.686,236.0373,11929.0
2023-10-27 12:30:00,241.84,241.84,241.33,241.48,8083.0,236.0276,236.0276,235.5298,235.6762,8083.0
2023-10-27 12:35:00,241.53,242.22,241.45,242.05,10301.0,235.725,236.3984,235.6469,236.2325,10301.0
2023-10-27 12:40:00,242.05,242.1,241.58,241.59,6056.0,236.2325,236.2813,235.7738,235.7836,6056.0
2023-10-27 12:45:00,241.62,241.93,241.45,241.46,6574.0,235.8128,236.1154,235.6469,235.6567,6574.0
2023-10-27 12:50:00,241.4,241.92,241.13,241.86,17607.0,235.5981,236.1056,235.3346,236.0471,17607.0
2023-10-27 12:55:00,241.89,241.99,241.53,241.54,13691.0,236.0764,236.174,235.725,235.7348,13691.0
2023-10-27 13:00:00,241.54,241.81,241.42,241.48,8672.0,235.7348,235.9983,235.6177,235.6762,8672.0
2023-10-27 13:05:00,241.45,241.45,240.85,240.93,16812.0,235.6469,235.6469,235.0614,235.1394,16812.0
2023-10-27 13:10:00,240.97,241.31,240.95,241.05,17281.0,235.1785,235.5103,235.159,235.2565,17281.0
2023-10-27 13:15:00,241.11,241.19,240.76,241.03,18508.0,235.3151,235.3932,234.9735,235.237,18508.0
2023-10-27 13:20:00,241.01,241.32,240.82,241.25,20216.0,235.2175,235.5201,235.0321,235.4517,20216.0
2023-10-27 13:25:00,241.28,241.61,241.12,241.17,8460.0,235.481,235.8031,235.3249,235.3737,8460.0
2023-10-27 13:30:00,241.1,241.1,240.79,240.97,11368.0,235.3053,235.3053,235.0028,235.1785,11368.0
2023-10-27 13:35:00,240.95,241.01,240.68,240.95,7003.0,235.159,235.2175,234.8954,235.159,7003.0
2023-10-27 13:40:00,240.86,241.42,240.58,240.94,14119.0,235.0711,235.6177,234.7978,235.1492,14119.0
2023-10-27 13:45:00,240.8,240.94,240.3,240.46,27490.0,235.0126,235.1492,234.5246,234.6807,27490.0
2023-10-27 13:50:00,240.62,240.75,240.19,240.32,9639.0,234.8369,234.9638,234.4172,234.5441,9639.0
2023-10-27 13:55:00,240.35,240.61,240.18,240.59,19952.0,234.5734,234.8271,234.4075,234.8076,19952.0
2023-10-27 14:00:00,240.56,240.69,240.43,240.62,32698.0,234.7783,234.9052,234.6514,234.8369,32698.0
2023-10-27 14:05:00,240.66,240.7,240.02,240.16,23754.0,234.8759,234.915,234.2513,234.3879,23754.0
2023-10-27 14:10:00,240.29,240.38,240.08,240.19,8332.0,234.5148,234.6027,234.3099,234.4172,8332.0
2023-10-27 14:15:00,240.14,240.77,240.13,240.38,15227.0,234.3684,234.9833,234.3587,234.6027,15227.0
2023-10-27 14:20:00,240.24,240.24,239.95,240.23,19433.0,234.466,234.466,234.183,234.4563,19433.0
2023-10-27 14:25:00,240.13,240.16,239.88,239.95,22263.0,234.3587,234.3879,234.1147,234.183,22263.0
2023-10-27 14:30:00,239.92,240.4,239.63,240.29,17229.0,234.1537,234.6222,233.8707,234.5148,17229.0
2023-10-27 14:35:00,240.16,240.41,239.95,240.12,13037.0,234.3879,234.6319,234.183,234.3489,13037.0
2023-10-27 14:40:00,240.12,240.22,239.99,240.04,11815.0,234.3489,234.4465,234.222,234.2708,11815.0
2023-10-27 14:45:00,240.0,240.19,239.47,239.5,14722.0,234.2318,234.4172,233.7145,233.7438,14722.0
2023-10-27 14:50:00,239.52,239.56,239.3,239.36,14372.0,233.7633,233.8024,233.5486,233.6072,14372.0
2023-10-27 14:55:00,239.2,239.3,238.8,239.12,30734.0,233.451,233.5486,233.0606,233.3729,30734.0
2023-10-27 15:00:00,239.05,239.42,239.01,239.07,16424.0,233.3046,233.6657,233.2656,233.3241,16424.0
2023-10-27 15:05:00,238.99,239.24,238.65,238.73,23191.0,233.2461,233.4901,232.9142,232.9923,23191.0
2023-10-27 15:10:00,238.7,239.03,238.56,238.78,37719.0,232.963,233.2851,232.8264,233.0411,37719.0
2023-10-27 15:15:00,238.73,238.81,238.49,238.65,29526.0,232.9923,233.0704,232.7581,232.9142,29526.0
2023-10-27 15:20:00,238.7,238.89,238.44,238.66,30800.0,232.963,233.1485,232.7093,232.924,30800.0
2023-10-27 15:25:00,238.77,239.13,238.77,239.13,19104.0,233.0313,233.3827,233.0313,233.3827,19104.0
2023-10-27 15:30:00,239.15,239.15,238.14,238.15,31913.0,233.4022,233.4022,232.4165,232.4262,31913.0
2023-10-27 15:35:00,238.13,238.25,237.87,238.01,43916.0,232.4067,232.5238,232.153,232.2896,43916.0
2023-10-27 15:40:00,238.05,238.27,237.86,237.94,37906.0,232.3287,232.5434,232.1432,232.2213,37906.0
2023-10-27 15:45:00,237.86,238.28,237.86,238.25,58854.0,232.1432,232.5531,232.1432,232.5238,58854.0
2023-10-27 15:50:00,238.18,238.38,237.94,238.35,104067.0,232.4555,232.6507,232.2213,232.6214,104067.0
2023-10-27 15:55:00,238.33,238.62,237.94,238.51,162327.0,232.6019,232.885,232.2213,232.7776,162327.0
2023-10-30 09:30:00,240.94,242.88,240.94,242.12,58091.0,235.1492,237.0426,235.1492,236.3008,58091.0
2023-10-30 09:35:00,242.34,242.7,241.73,242.7,81532.0,236.5155,236.8669,235.9202,236.8669,81532.0
2023-10-30 09:40:00,242.69,242.92,240.76,240.91,83859.0,236.8571,237.0816,234.9735,235.1199,83859.0
2023-10-30 09:45:00,240.92,241.94,240.27,241.09,34001.0,235.1297,236.1252,234.4953,235.2956,34001.0
2023-10-30 09:50:00,241.19,241.41,239.39,239.77,34632.0,235.3932,235.6079,233.6364,234.0073,34632.0
2023-10-30 09:55:00,239.87,240.24,239.33,239.56,29699.0,234.1049,234.466,233.5779,233.8024,29699.0
2023-10-30 10:00:00,239.61,240.43,239.18,240.16,30267.0,233.8512,234.6514,233.4315,234.3879,30267.0
2023-10-30 10:05:00,240.06,240.3,239.69,239.88,23614.0,234.2903,234.5246,233.9292,234.1147,23614.0
2023-10-30 10:10:00,239.92,240.48,239.59,239.84,27709.0,234.1537,234.7002,233.8316,234.0756,27709.0
2023-10-30 10:15:00,239.98,240.45,239.56,239.9,25780.0,234.2123,234.671,233.8024,234.1342,25780.0
2023-10-30 10:20:00,239.92,240.29,239.73,240.0,23499.0,234.1537,234.5148,233.9683,234.2318,23499.0
2023-10-30 10:25:00,239.93,240.52,239.88,240.26,35483.0,234.1635,234.7393,234.1147,234.4855,35483.0
2023-10-30 10:30:00,240.2,240.48,240.06,240.18,26224.0,234.427,234.7002,234.2903,234.4075,26224.0
2023-10-30 10:35:00,240.22,240.46,239.89,239.94,32748.0,234.4465,234.6807,234.1244,234.1732,32748.0
2023-10-30 10:40:00,239.87,240.16,239.64,239.72,17095.0,234.1049,234.3879,233.8804,233.9585,17095.0
2023-10-30 10:45:00,239.7,240.36,239.57,240.27,43738.0,233.939,234.5831,233.8121,234.4953,43738.0
2023-10-30 10:50:00,240.35,240.65,240.02,240.6,35851.0,234.5734,234.8662,234.2513,234.8174,35851.0
2023-10-30 10:55:00,240.63,241.53,240.55,241.39,38204.0,234.8466,235.725,234.7686,235.5884,38204.0
2023-10-30 11:00:00,241.46,241.75,241.12,241.55,25439.0,235.6567,235.9397,235.3249,235.7445,25439.0
2023-10-30 11:05:00,241.57,241.97,241.43,241.79,40645.0,235.7641,236.1544,235.6274,235.9788,40645.0
2023-10-30 11:10:00,241.71,241.91,241.66,241.67,32593.0,235.9007,236.0959,235.8519,235.8616,32593.0
2023-10-30 11:15:00,241.7,241.82,241.11,241.12,37621.0,235.8909,236.008,235.3151,235.3249,37621.0
2023-10-30 11:20:00,241.17,241.18,240.71,241.1,18879.0,235.3737,235.3834,234.9247,235.3053,18879.0
2023-10-30 11:25:00,241.11,241.35,240.65,240.95,26967.0,235.3151,235.5493,234.8662,235.159,26967.0
2023-10-30 11:30:00,240.99,241.56,240.91,241.15,32243.0,235.198,235.7543,235.1199,235.3541,32243.0
2023-10-30 11:35:00,241.21,241.45,240.81,241.0,15484.0,235.4127,235.6469,235.0223,235.2078,15484.0
2023-10-30 11:40:00,240.94,241.18,240.8,241.1,14472.0,235.1492,235.3834,235.0126,235.3053,14472.0
2023-10-30 11:45:00,241.1,241.28,240.96,241.15,14163.0,235.3053,235.481,235.1687,235.3541,14163.0
2023-10-30 11:50:00,241.11,241.39,241.11,241.19,9236.0,235.3151,235.5884,235.3151,235.3932,9236.0
2023-10-30 11:55:00,241.19,241.27,240.99,241.01,17115.0,235.3932,235.4713,235.198,235.2175,17115.0
2023-10-30 12:00:00,241.09,241.84,241.09,241.55,21087.0,235.2956,236.0276,235.2956,235.7445,21087.0
2023-10-30 12:05:00,241.6,241.6,241.25,241.41,13059.0,235.7933,235.7933,235.4517,235.6079,13059.0
2023-10-30 12:10:00,241.4,241.46,241.1,241.22,37645.0,235.5981,235.6567,235.3053,235.4225,37645.0
2023-10-30 12:15:00,241.22,241.48,241.15,241.24,28450.0,235.4225,235.6762,235.3541,235.442,28450.0
2023-10-30 12:20:00,241.19,241.29,240.9,240.95,26203.0,235.3932,235.4908,235.1102,235.159,26203.0
2023-10-30 12:25:00,241.0,241.15,240.68,240.97,22354.0,235.2078,235.3541,234.8954,235.1785,22354.0
2023-10-30 12:30:00,240.83,240.93,240.47,240.88,31860.0,235.0418,235.1394,234.6905,235.0906,31860.0
2023-10-30 12:35:00,240.82,241.65,240.82,241.09,20940.0,235.0321,235.8421,235.0321,235.2956,20940.0
2023-10-30 12:40:00,241.1,241.74,240.98,241.67,42049.0,235.3053,235.93,235.1882,235.8616,42049.0
2023-10-30 12:45:00,241.64,241.74,241.23,241.44,21587.0,235.8324,235.93,235.4322,235.6372,21587.0
2023-10-30 12:50:00,241.57,241.73,241.11,241.14,10240.0,235.7641,235.9202,235.3151,235.3444,10240.0
2023-10-30 12:55:00,241.23,241.34,241.0,241.34,19863.0,235.4322,235.5396,235.2078,235.5396,19863.0
2023-10-30 13:00:00,241.38,241.73,241.28,241.7,20009.0,235.5786,235.9202,235.481,235.8909,20009.0
2023-10-30 13:05:00,241.65,242.0,241.5,241.59,27864.0,235.8421,236.1837,235.6957,235.7836,27864.0
2023-10-30 13:10:00,241.53,241.7,241.4,241.47,12780.0,235.725,235.8909,235.5981,235.6665,12780.0
2023-10-30 13:15:00,241.53,241.65,241.4,241.6,13308.0,235.725,235.8421,235.5981,235.7933,13308.0
2023-10-30 13:20:00,241.55,242.22,241.36,242.22,13398.0,235.7445,236.3984,235.5591,236.3984,13398.0
2023-10-30 13:25:00,242.37,242.66,241.88,242.63,20967.0,236.5448,236.8279,236.0666,236.7986,20967.0
2023-10-30 13:30:00,242.73,242.87,242.37,242.62,33684.0,236.8962,237.0328,236.5448,236.7888,33684.0
2023-10-30 13:35:00,242.57,242.66,242.34,242.53,13524.0,236.74,236.8279,236.5155,236.701,13524.0
2023-10-30 13:40:00,242.55,242.73,242.47,242.58,22517.0,236.7205,236.8962,236.6424,236.7498,22517.0
2023-10-30 13:45:00,242.65,243.27,242.48,243.14,29398.0,236.8181,237.4232,236.6522,237.2963,29398.0
2023-10-30 13:50:00,243.19,243.25,242.83,243.09,28844.0,237.3451,237.4037,236.9938,237.2475,28844.0
2023-10-30 13:55:00,243.09,243.23,242.93,243.23,13626.0,237.2475,237.3842,237.0914,237.3842,13626.0
2023-10-30 14:00:00,243.18,243.44,243.03,243.33,22064.0,237.3354,237.5891,237.189,237.4818,22064.0
2023-10-30 14:05:00,243.38,243.39,242.8,243.01,16425.0,237.5305,237.5403,236.9645,237.1694,16425.0
2023-10-30 14:10:00,242.98,243.04,242.78,242.8,25374.0,237.1402,237.1987,236.945,236.9645,25374.0
2023-10-30 14:15:00,242.76,242.91,242.48,242.61,20687.0,236.9254,237.0718,236.6522,236.7791,20687.0
2023-10-30 14:20:00,242.57,242.61,242.29,242.53,14222.0,236.74,236.7791,236.4667,236.701,14222.0
2023-10-30 14:25:00,242.54,242.81,242.39,242.71,14618.0,236.7107,236.9742,236.5643,236.8767,14618.0
2023-10-30 14:30:00,242.71,242.99,242.68,242.89,26287.0,236.8767,237.1499,236.8474,237.0523,26287.0
2023-10-30 14:35:00,242.85,243.39,242.79,243.13,18872.0,237.0133,237.5403,236.9547,237.2866,18872.0
2023-10-30 14:40:00,243.13,243.18,242.87,243.02,19510.0,237.2866,237.3354,237.0328,237.1792,19510.0
2023-10-30 14:45:00,243.05,243.59,243.01,243.34,28884.0,237.2085,237.7355,237.1694,237.4915,28884.0
2023-10-30 14:50:00,243.34,243.38,242.9,243.08,33791.0,237.4915,237.5305,237.0621,237.2378,33791.0
2023-10-30 14:55:00,243.05,243.11,242.79,242.85,19812.0,237.2085,237.267,236.9547,237.0133,19812.0
2023-10-30 15:00:00,242.81,243.27,242.72,243.27,34528.0,236.9742,237.4232,236.8864,237.4232,34528.0
2023-10-30 15:05:00,243.21,243.47,243.11,243.19,26932.0,237.3646,237.6184,237.267,237.3451,26932.0
2023-10-30 15:10:00,243.15,243.6,243.14,243.32,19880.0,237.3061,237.7453,237.2963,237.472,19880.0
2023-10-30 15:15:00,243.44,243.44,243.12,243.34,22865.0,237.5891,237.5891,237.2768,237.4915,22865.0
2023-10-30 15:20:00,243.32,243.4,243.09,243.09,50282.0,237.472,237.5501,237.2475,237.2475,50282.0
2023-10-30 15:25:00,243.09,243.11,242.8,243.02,40384.0,237.2475,237.267,236.9645,237.1792,40384.0
2023-10-30 15:30:00,243.04,243.11,242.93,243.02,59662.0,237.1987,237.267,237.0914,237.1792,59662.0
2023-10-30 15:35:00,243.02,243.27,242.94,243.21,48987.0,237.1792,237.4232,237.1011,237.3646,48987.0
2023-10-30 15:40:00,243.18,243.22,242.86,243.02,92471.0,237.3354,237.3744,237.023,237.1792,92471.0
2023-10-30 15:45:00,243.0,243.05,242.81,242.89,82580.0,237.1597,237.2085,236.9742,237.0523,82580.0
2023-10-30 15:50:00,242.88,243.13,242.53,242.74,155463.0,237.0426,237.2866,236.701,236.9059,155463.0
2023-10-30 15:55:00,242.71,242.85,241.86,242.2,236348.0,236.8767,237.0133,236.0471,236.3789,236348.0
2023-10-31 09:30:00,227.65,229.74,224.61,228.71,693601.0,222.1786,224.2184,219.2117,223.2131,693601.0
2023-10-31 09:35:00,229.0,229.98,226.2,227.15,251268.0,223.4962,224.4526,220.7635,221.6906,251268.0
2023-10-31 09:40:00,227.31,229.65,226.93,228.84,131666.0,221.8468,224.1305,221.4759,223.34,131666.0
2023-10-31 09:45:00,229.06,229.2,226.6,227.42,138491.0,223.5547,223.6914,221.1538,221.9541,138491.0
2023-10-31 09:50:00,227.49,229.27,227.29,228.49,137225.0,222.0225,223.7597,221.8273,222.9984,137225.0
2023-10-31 09:55:00,228.53,229.79,228.25,229.01,108509.0,223.0375,224.2672,222.7642,223.5059,108509.0
2023-10-31 10:00:00,229.0,229.03,227.74,228.46,90647.0,223.4962,223.5254,222.2664,222.9691,90647.0
2023-10-31 10:05:00,228.42,228.58,227.17,228.49,87617.0,222.9301,223.0863,221.7101,222.9984,87617.0
2023-10-31 10:10:00,228.54,229.8,228.44,228.97,81758.0,223.0472,224.2769,222.9496,223.4669,81758.0
2023-10-31 10:15:00,228.98,230.54,228.98,229.66,110564.0,223.4766,224.9991,223.4766,224.1403,110564.0
2023-10-31 10:20:00,229.58,229.59,227.8,227.9,72287.0,224.0622,224.072,222.325,222.4226,72287.0
2023-10-31 10:25:00,227.9,227.96,226.8,227.78,116834.0,222.4226,222.4812,221.349,222.3055,116834.0
2023-10-31 10:30:00,227.78,228.2,226.9,226.93,54438.0,222.3055,222.7154,221.4466,221.4759,54438.0
2023-10-31 10:35:00,227.01,227.05,225.93,226.4,115636.0,221.554,221.593,220.4999,220.9586,115636.0
2023-10-31 10:40:00,226.39,226.91,226.21,226.75,62713.0,220.9489,221.4564,220.7732,221.3002,62713.0
2023-10-31 10:45:00,226.77,227.45,225.88,227.41,78258.0,221.3198,221.9834,220.4511,221.9444,78258.0
2023-10-31 10:50:00,227.41,227.92,227.34,227.85,49719.0,221.9444,222.4421,221.8761,222.3738,49719.0
2023-10-31 10:55:00,227.8,229.29,227.23,229.24,91828.0,222.325,223.7792,221.7687,223.7304,91828.0
2023-10-31 11:00:00,229.25,229.53,228.74,229.14,40159.0,223.7402,224.0134,223.2424,223.6328,40159.0
2023-10-31 11:05:00,229.17,230.2,229.16,230.01,77416.0,223.6621,224.6673,223.6523,224.4819,77416.0
2023-10-31 11:10:00,230.06,230.15,229.63,230.05,46134.0,224.5307,224.6185,224.111,224.5209,46134.0
2023-10-31 11:15:00,230.06,230.13,228.84,229.24,35094.0,224.5307,224.599,223.34,223.7304,35094.0
2023-10-31 11:20:00,229.16,229.4,228.58,228.59,25165.0,223.6523,223.8865,223.0863,223.096,25165.0
2023-10-31 11:25:00,228.67,229.02,228.19,228.76,48443.0,223.1741,223.5157,222.7056,223.2619,48443.0
2023-10-31 11:30:00,228.89,229.3,228.62,229.03,28713.0,223.3888,223.789,223.1253,223.5254,28713.0
2023-10-31 11:35:00,229.06,229.32,228.66,229.32,27839.0,223.5547,223.8085,223.1643,223.8085,27839.0
2023-10-31 11:40:00,229.3,229.33,227.94,228.37,50506.0,223.789,223.8182,222.4616,222.8813,50506.0
2023-10-31 11:45:00,228.37,228.45,227.62,227.62,21271.0,222.8813,222.9594,222.1493,222.1493,21271.0
2023-10-31 11:50:00,227.7,228.21,227.66,227.8,21275.0,222.2274,222.7251,222.1884,222.325,21275.0
2023-10-31 11:55:00,227.88,229.25,227.87,229.19,77089.0,222.4031,223.7402,222.3933,223.6816,77089.0
2023-10-31 12:00:00,229.19,229.7,229.09,229.29,28943.0,223.6816,224.1793,223.584,223.7792,28943.0
2023-10-31 12:05:00,229.3,229.66,228.93,229.19,51161.0,223.789,224.1403,223.4278,223.6816,51161.0
2023-10-31 12:10:00,229.07,229.32,228.5,228.63,57056.0,223.5645,223.8085,223.0082,223.1351,57056.0
2023-10-31 12:15:00,228.64,228.83,228.12,228.12,42704.0,223.1448,223.3302,222.6373,222.6373,42704.0
2023-10-31 12:20:00,228.16,228.64,227.85,228.64,75967.0,222.6763,223.1448,222.3738,223.1448,75967.0
2023-10-31 12:25:00,228.7,229.0,228.44,228.77,59438.0,223.2034,223.4962,222.9496,223.2717,59438.0
2023-10-31 12:30:00,228.87,229.21,228.39,228.59,93528.0,223.3693,223.7011,222.9008,223.096,93528.0
2023-10-31 12:35:00,228.63,228.71,228.01,228.58,68615.0,223.1351,223.2131,222.53,223.0863,68615.0
2023-10-31 12:40:00,228.58,228.86,228.26,228.72,73672.0,223.0863,223.3595,222.7739,223.2229,73672.0
2023-10-31 12:45:00,228.61,228.72,227.71,227.93,34170.0,223.1155,223.2229,222.2372,222.4519,34170.0
2023-10-31 12:50:00,227.93,228.1,227.53,228.0,28405.0,222.4519,222.6178,222.0615,222.5202,28405.0
2023-10-31 12:55:00,227.91,228.16,227.63,227.95,13147.0,222.4324,222.6763,222.1591,222.4714,13147.0
2023-10-31 13:00:00,227.8,227.9,227.08,227.08,60085.0,222.325,222.4226,221.6223,221.6223,60085.0
2023-10-31 13:05:00,227.1,227.46,226.87,227.32,40074.0,221.6418,221.9932,221.4174,221.8565,40074.0
2023-10-31 13:10:00,227.21,227.42,227.05,227.2,23096.0,221.7492,221.9541,221.593,221.7394,23096.0
2023-10-31 13:15:00,227.2,227.31,226.98,227.19,24016.0,221.7394,221.8468,221.5247,221.7297,24016.0
2023-10-31 13:20:00,227.23,227.33,227.05,227.13,28053.0,221.7687,221.8663,221.593,221.6711,28053.0
2023-10-31 13:25:00,227.14,227.23,226.54,226.77,47747.0,221.6809,221.7687,221.0953,221.3198,47747.0
2023-10-31 13:30:00,226.7,227.13,226.62,226.7,22539.0,221.2514,221.6711,221.1734,221.2514,22539.0
2023-10-31 13:35:00,226.72,226.9,226.4,226.7,43792.0,221.271,221.4466,220.9586,221.2514,43792.0
2023-10-31 13:40:00,226.66,227.37,226.55,227.34,53785.0,221.2124,221.9053,221.105,221.8761,53785.0
2023-10-31 13:45:00,227.4,227.82,227.1,227.1,58081.0,221.9346,222.3445,221.6418,221.6418,58081.0
2023-10-31 13:50:00,227.13,227.52,226.93,227.48,22957.0,221.6711,222.0517,221.4759,222.0127,22957.0
2023-10-31 13:55:00,227.55,228.0,227.41,227.58,32900.0,222.081,222.5202,221.9444,222.1103,32900.0
2023-10-31 14:00:00,227.61,227.67,227.19,227.6,31511.0,222.1396,222.1981,221.7297,222.1298,31511.0
2023-10-31 14:05:00,227.58,227.65,227.2,227.21,27902.0,222.1103,222.1786,221.7394,221.7492,27902.0
2023-10-31 14:10:00,227.31,227.61,227.08,227.1,23997.0,221.8468,222.1396,221.6223,221.6418,23997.0
2023-10-31 14:15:00,227.08,227.31,226.4,226.47,45354.0,221.6223,221.8468,220.9586,221.027,45354.0
2023-10-31 14:20:00,226.44,226.64,226.25,226.41,62932.0,220.9977,221.1929,220.8123,220.9684,62932.0
2023-10-31 14:25:00,226.41,226.55,226.22,226.38,44849.0,220.9684,221.105,220.783,220.9391,44849.0
2023-10-31 14:30:00,226.38,226.69,226.31,226.46,37211.0,220.9391,221.2417,220.8708,221.0172,37211.0
2023-10-31 14:35:00,226.46,226.57,226.37,226.49,29860.0,221.0172,221.1246,220.9294,221.0465,29860.0
2023-10-31 14:40:00,226.5,227.11,226.48,226.97,49836.0,221.0562,221.6516,221.0367,221.515,49836.0
2023-10-31 14:45:00,226.98,227.36,226.64,227.24,46866.0,221.5247,221.8956,221.1929,221.7785,46866.0
2023-10-31 14:50:00,227.18,227.45,227.01,227.1,34703.0,221.7199,221.9834,221.554,221.6418,34703.0
2023-10-31 14:55:00,227.09,227.28,227.04,227.12,35654.0,221.6321,221.8175,221.5833,221.6613,35654.0
2023-10-31 15:00:00,227.14,227.5,227.14,227.29,41499.0,221.6809,222.0322,221.6809,221.8273,41499.0
2023-10-31 15:05:00,227.24,227.4,226.96,227.15,60817.0,221.7785,221.9346,221.5052,221.6906,60817.0
2023-10-31 15:10:00,227.19,227.3,226.81,226.93,57031.0,221.7297,221.837,221.3588,221.4759,57031.0
2023-10-31 15:15:00,226.84,226.99,226.65,226.84,54583.0,221.3881,221.5345,221.2026,221.3881,54583.0
2023-10-31 15:20:00,226.83,226.89,226.24,226.25,88569.0,221.3783,221.4369,220.8025,220.8123,88569.0
2023-10-31 15:25:00,226.25,226.31,225.69,225.78,231705.0,220.8123,220.8708,220.2657,220.3536,231705.0
2023-10-31 15:30:00,225.79,225.85,224.71,224.87,326359.0,220.3633,220.4219,219.3093,219.4654,326359.0
2023-10-31 15:35:00,224.84,224.91,223.95,224.07,227474.0,219.4361,219.5045,218.5675,218.6846,227474.0
2023-10-31 15:40:00,224.05,224.75,223.76,224.75,240039.0,218.6651,219.3483,218.3821,219.3483,240039.0
2023-10-31 15:45:00,224.7,224.89,224.43,224.63,208411.0,219.2995,219.4849,219.036,219.2312,208411.0
2023-10-31 15:50:00,224.63,225.18,224.63,225.14,289724.0,219.2312,219.768,219.2312,219.7289,289724.0
2023-10-31 15:55:00,225.16,226.22,225.15,226.04,569321.0,219.7485,220.783,219.7387,220.6073,569321.0
2023-11-01 09:30:00,225.11,225.87,224.53,225.06,160892.0,219.6997,220.4414,219.1336,219.6509,160892.0
2023-11-01 09:35:00,225.15,225.84,224.97,225.43,73389.0,219.7387,220.4121,219.563,220.012,73389.0
2023-11-01 09:40:00,225.43,225.44,224.01,224.25,56717.0,220.012,220.0217,218.6261,218.8603,56717.0
2023-11-01 09:45:00,224.38,226.4,223.92,226.16,79519.0,218.9872,220.9586,218.5383,220.7244,79519.0
2023-11-01 09:50:00,226.26,227.45,225.81,227.21,66983.0,220.822,221.9834,220.3828,221.7492,66983.0
2023-11-01 09:55:00,227.27,227.52,226.67,227.29,52969.0,221.8077,222.0517,221.2222,221.8273,52969.0
2023-11-01 10:00:00,227.5,228.02,226.96,227.72,98264.0,222.0322,222.5397,221.5052,222.2469,98264.0
2023-11-01 10:05:00,227.73,228.02,226.62,227.15,91003.0,222.2567,222.5397,221.1734,221.6906,91003.0
2023-11-01 10:10:00,227.21,227.93,226.8,227.73,37454.0,221.7492,222.4519,221.349,222.2567,37454.0
2023-11-01 10:15:00,227.72,227.75,227.38,227.63,24435.0,222.2469,222.2762,221.9151,222.1591,24435.0
2023-11-01 10:20:00,227.73,228.74,227.64,228.68,70169.0,222.2567,223.2424,222.1688,223.1839,70169.0
2023-11-01 10:25:00,228.57,228.57,228.1,228.1,23480.0,223.0765,223.0765,222.6178,222.6178,23480.0
2023-11-01 10:30:00,228.14,228.29,227.41,227.57,53731.0,222.6568,222.8032,221.9444,222.1005,53731.0
2023-11-01 10:35:00,227.5,228.17,227.11,227.71,39165.0,222.0322,222.6861,221.6516,222.2372,39165.0
2023-11-01 10:40:00,227.76,228.4,227.75,228.26,31691.0,222.286,222.9106,222.2762,222.7739,31691.0
2023-11-01 10:45:00,228.32,228.53,227.67,227.79,33550.0,222.8325,223.0375,222.1981,222.3152,33550.0
2023-11-01 10:50:00,227.83,228.69,227.72,228.65,48965.0,222.3543,223.1936,222.2469,223.1546,48965.0
2023-11-01 10:55:00,228.63,228.98,228.01,228.04,35282.0,223.1351,223.4766,222.53,222.5592,35282.0
2023-11-01 11:00:00,228.02,228.38,227.77,228.37,21544.0,222.5397,222.8911,222.2957,222.8813,21544.0
2023-11-01 11:05:00,228.36,228.56,228.14,228.43,28368.0,222.8715,223.0667,222.6568,222.9399,28368.0
2023-11-01 11:10:00,228.52,228.55,227.85,228.24,19935.0,223.0277,223.057,222.3738,222.7544,19935.0
2023-11-01 11:15:00,228.24,228.45,228.04,228.27,21679.0,222.7544,222.9594,222.5592,222.7837,21679.0
2023-11-01 11:20:00,228.37,228.55,227.81,228.17,48597.0,222.8813,223.057,222.3348,222.6861,48597.0
2023-11-01 11:25:00,228.18,228.72,227.95,228.23,46361.0,222.6959,223.2229,222.4714,222.7447,46361.0
2023-11-01 11:30:00,228.14,228.23,227.77,228.1,25614.0,222.6568,222.7447,222.2957,222.6178,25614.0
2023-11-01 11:35:00,228.1,228.36,227.7,227.7,27983.0,222.6178,222.8715,222.2274,222.2274,27983.0
2023-11-01 11:40:00,227.7,227.85,227.23,227.47,32069.0,222.2274,222.3738,221.7687,222.0029,32069.0
2023-11-01 11:45:00,227.48,228.08,227.17,227.92,22417.0,222.0127,222.5983,221.7101,222.4421,22417.0
2023-11-01 11:50:00,227.97,228.13,227.68,228.13,18102.0,222.4909,222.6471,222.2079,222.6471,18102.0
2023-11-01 11:55:00,228.1,228.22,227.79,228.12,11082.0,222.6178,222.7349,222.3152,222.6373,11082.0
2023-11-01 12:00:00,228.13,228.25,227.61,227.61,24079.0,222.6471,222.7642,222.1396,222.1396,24079.0
2023-11-01 12:05:00,227.67,228.03,227.5,227.97,40014.0,222.1981,222.5495,222.0322,222.4909,40014.0
2023-11-01 12:10:00,228.01,228.03,227.15,227.38,23850.0,222.53,222.5495,221.6906,221.9151,23850.0
2023-11-01 12:15:00,227.4,227.85,227.39,227.84,49545.0,221.9346,222.3738,221.9249,222.364,49545.0
2023-11-01 12:20:00,227.84,228.17,227.75,228.09,44040.0,222.364,222.6861,222.2762,222.608,44040.0
2023-11-01 12:25:00,228.17,228.2,227.78,227.83,26577.0,222.6861,222.7154,222.3055,222.3543,26577.0
2023-11-01 12:30:00,227.84,228.2,227.68,228.12,15183.0,222.364,222.7154,222.2079,222.6373,15183.0
2023-11-01 12:35:00,228.04,228.31,227.43,227.48,12872.0,222.5592,222.8227,221.9639,222.0127,12872.0
2023-11-01 12:40:00,227.48,227.63,227.16,227.16,16627.0,222.0127,222.1591,221.7004,221.7004,16627.0
2023-11-01 12:45:00,227.26,227.49,227.12,227.41,14176.0,221.798,222.0225,221.6613,221.9444,14176.0
2023-11-01 12:50:00,227.44,227.64,227.36,227.39,9360.0,221.9737,222.1688,221.8956,221.9249,9360.0
2023-11-01 12:55:00,227.39,227.71,227.39,227.45,31388.0,221.9249,222.2372,221.9249,221.9834,31388.0
2023-11-01 13:00:00,227.46,227.46,227.01,227.2,19262.0,221.9932,221.9932,221.554,221.7394,19262.0
2023-11-01 13:05:00,227.21,227.49,227.21,227.34,15752.0,221.7492,222.0225,221.7492,221.8761,15752.0
2023-11-01 13:10:00,227.33,227.73,227.27,227.64,23889.0,221.8663,222.2567,221.8077,222.1688,23889.0
2023-11-01 13:15:00,227.62,227.75,227.48,227.6,16450.0,222.1493,222.2762,222.0127,222.1298,16450.0
2023-11-01 13:20:00,227.63,227.73,227.1,227.1,14975.0,222.1591,222.2567,221.6418,221.6418,14975.0
2023-11-01 13:25:00,227.11,227.58,227.11,227.51,11161.0,221.6516,222.1103,221.6516,222.042,11161.0
2023-11-01 13:30:00,227.48,227.75,227.36,227.62,61308.0,222.0127,222.2762,221.8956,222.1493,61308.0
2023-11-01 13:35:00,227.69,228.32,227.54,228.32,22794.0,222.2176,222.8325,222.0713,222.8325,22794.0
2023-11-01 13:40:00,228.31,228.89,228.18,228.84,13786.0,222.8227,223.3888,222.6959,223.34,13786.0
2023-11-01 13:45:00,228.78,228.84,228.27,228.76,17230.0,223.2814,223.34,222.7837,223.2619,17230.0
2023-11-01 13:50:00,228.89,229.62,228.81,229.51,21975.0,223.3888,224.1013,223.3107,223.9939,21975.0
2023-11-01 13:55:00,229.43,229.53,229.11,229.11,11151.0,223.9158,224.0134,223.6035,223.6035,11151.0
2023-11-01 14:00:00,229.25,229.66,228.51,229.23,25937.0,223.7402,224.1403,223.0179,223.7206,25937.0
2023-11-01 14:05:00,229.49,229.81,229.46,229.59,29670.0,223.9744,224.2867,223.9451,224.072,29670.0
2023-11-01 14:10:00,229.68,229.78,229.18,229.2,15717.0,224.1598,224.2574,223.6718,223.6914,15717.0
2023-11-01 14:15:00,229.19,229.41,228.79,229.13,11357.0,223.6816,223.8963,223.2912,223.623,11357.0
2023-11-01 14:20:00,229.18,229.61,229.15,229.5,20244.0,223.6718,224.0915,223.6426,223.9841,20244.0
2023-11-01 14:25:00,229.39,229.69,229.2,229.62,19833.0,223.8768,224.1696,223.6914,224.1013,19833.0
2023-11-01 14:30:00,229.62,230.16,229.62,229.98,52787.0,224.1013,224.6283,224.1013,224.4526,52787.0
2023-11-01 14:35:00,230.07,230.78,229.59,229.75,32854.0,224.5404,225.2334,224.072,224.2281,32854.0
2023-11-01 14:40:00,229.95,229.95,228.88,229.39,21210.0,224.4233,224.4233,223.379,223.8768,21210.0
2023-11-01 14:45:00,229.39,229.96,229.16,229.64,22329.0,223.8768,224.4331,223.6523,224.1208,22329.0
2023-11-01 14:50:00,229.81,230.15,229.35,230.05,18204.0,224.2867,224.6185,223.8377,224.5209,18204.0
2023-11-01 14:55:00,229.93,231.14,229.92,230.97,26254.0,224.4038,225.5847,224.394,225.4188,26254.0
2023-11-01 15:00:00,231.0,231.94,230.95,231.47,24272.0,225.4481,226.3655,225.3993,225.9068,24272.0
2023-11-01 15:05:00,231.5,231.72,231.09,231.5,24094.0,225.9361,226.1508,225.5359,225.9361,24094.0
2023-11-01 15:10:00,231.55,231.86,231.3,231.31,19643.0,225.9849,226.2874,225.7409,225.7506,19643.0
2023-11-01 15:15:00,231.4,231.68,231.23,231.56,16303.0,225.8385,226.1117,225.6726,225.9946,16303.0
2023-11-01 15:20:00,231.63,232.33,231.49,232.25,24784.0,226.063,226.7461,225.9263,226.668,24784.0
2023-11-01 15:25:00,232.3,232.54,231.78,232.16,22748.0,226.7168,226.9511,226.2093,226.5802,22748.0
2023-11-01 15:30:00,232.18,232.65,231.98,232.19,45051.0,226.5997,227.0584,226.4045,226.6095,45051.0
2023-11-01 15:35:00,232.21,232.54,232.1,232.37,29399.0,226.629,226.9511,226.5217,226.7852,29399.0
2023-11-01 15:40:00,232.37,232.4,232.0,232.33,29178.0,226.7852,226.8144,226.4241,226.7461,29178.0
2023-11-01 15:45:00,232.31,232.42,231.87,231.9,51596.0,226.7266,226.834,226.2972,226.3265,51596.0
2023-11-01 15:50:00,231.83,232.13,231.8,231.99,87891.0,226.2581,226.5509,226.2289,226.4143,87891.0
2023-11-01 15:55:00,231.98,232.14,231.5,231.84,198618.0,226.4045,226.5607,225.9361,226.2679,198618.0
2023-11-02 09:30:00,235.8,237.77,234.99,235.97,130791.0,230.1327,232.0554,229.3422,230.2986,130791.0
2023-11-02 09:35:00,236.14,236.9,235.86,236.33,46330.0,230.4646,231.2063,230.1913,230.65,46330.0
2023-11-02 09:40:00,236.16,236.29,235.0,235.47,76473.0,230.4841,230.611,229.352,229.8107,76473.0
2023-11-02 09:45:00,235.47,236.14,235.1,235.64,41305.0,229.8107,230.4646,229.4496,229.9766,41305.0
2023-11-02 09:50:00,235.72,236.08,235.5,235.88,27670.0,230.0547,230.406,229.8399,230.2108,27670.0
2023-11-02 09:55:00,235.94,236.42,234.89,235.2,37842.0,230.2694,230.7378,229.2446,229.5471,37842.0
2023-11-02 10:00:00,234.98,235.43,234.52,235.06,12466.0,229.3324,229.7716,228.8835,229.4105,12466.0
2023-11-02 10:05:00,234.92,235.07,233.69,233.86,28532.0,229.2739,229.4203,228.0734,228.2394,28532.0
2023-11-02 10:10:00,233.83,233.99,232.88,233.42,31974.0,228.2101,228.3662,227.2829,227.8099,31974.0
2023-11-02 10:15:00,233.25,234.64,233.23,234.63,19571.0,227.644,229.0006,227.6245,228.9908,19571.0
2023-11-02 10:20:00,234.49,234.59,234.13,234.35,11878.0,228.8542,228.9518,228.5029,228.7176,11878.0
2023-11-02 10:25:00,234.47,234.93,234.37,234.79,19745.0,228.8347,229.2836,228.7371,229.147,19745.0
2023-11-02 10:30:00,234.79,235.14,234.45,234.92,29794.0,229.147,229.4886,228.8152,229.2739,29794.0
2023-11-02 10:35:00,234.9,235.29,234.57,234.79,37850.0,229.2544,229.635,228.9323,229.147,37850.0
2023-11-02 10:40:00,234.71,234.77,234.27,234.48,16971.0,229.0689,229.1275,228.6395,228.8445,16971.0
2023-11-02 10:45:00,234.59,234.66,234.26,234.33,10008.0,228.9518,229.0201,228.6297,228.6981,10008.0
2023-11-02 10:50:00,234.24,234.34,233.76,234.01,30473.0,228.6102,228.7078,228.1418,228.3857,30473.0
2023-11-02 10:55:00,234.03,234.68,233.93,234.54,27015.0,228.4053,229.0396,228.3077,228.903,27015.0
2023-11-02 11:00:00,234.54,235.09,234.15,235.02,36300.0,228.903,229.4398,228.5224,229.3715,36300.0
2023-11-02 11:05:00,235.01,235.15,234.66,234.66,33467.0,229.3617,229.4984,229.0201,229.0201,33467.0
2023-11-02 11:10:00,234.8,235.36,234.74,234.95,31421.0,229.1568,229.7033,229.0982,229.3032,31421.0
2023-11-02 11:15:00,234.97,235.35,234.6,235.32,18416.0,229.3227,229.6935,228.9616,229.6643,18416.0
2023-11-02 11:20:00,235.34,235.37,234.54,234.87,20094.0,229.6838,229.7131,228.903,229.2251,20094.0
2023-11-02 11:25:00,234.91,234.93,234.59,234.6,18230.0,229.2641,229.2836,228.9518,228.9616,18230.0
2023-11-02 11:30:00,234.53,234.75,234.26,234.74,10474.0,228.8933,229.108,228.6297,229.0982,10474.0
2023-11-02 11:35:00,234.65,234.77,234.31,234.44,18828.0,229.0104,229.1275,228.6785,228.8054,18828.0
2023-11-02 11:40:00,234.54,234.58,234.28,234.58,13052.0,228.903,228.942,228.6493,228.942,13052.0
2023-11-02 11:45:00,234.56,234.81,234.41,234.41,9395.0,228.9225,229.1665,228.7761,228.7761,9395.0
2023-11-02 11:50:00,234.39,234.59,234.31,234.38,13556.0,228.7566,228.9518,228.6785,228.7469,13556.0
2023-11-02 11:55:00,234.33,234.52,234.2,234.27,16096.0,228.6981,228.8835,228.5712,228.6395,16096.0
2023-11-02 12:00:00,234.21,234.33,234.07,234.21,13573.0,228.5809,228.6981,228.4443,228.5809,13573.0
2023-11-02 12:05:00,234.13,234.13,233.71,233.76,12645.0,228.5029,228.5029,228.093,228.1418,12645.0
2023-11-02 12:10:00,233.63,233.68,233.32,233.58,30209.0,228.0149,228.0637,227.7123,227.9661,30209.0
2023-11-02 12:15:00,233.49,234.27,233.49,234.13,14344.0,227.8782,228.6395,227.8782,228.5029,14344.0
2023-11-02 12:20:00,234.14,234.49,233.97,234.36,10098.0,228.5126,228.8542,228.3467,228.7273,10098.0
2023-11-02 12:25:00,234.29,234.35,234.06,234.19,12222.0,228.659,228.7176,228.4345,228.5614,12222.0
2023-11-02 12:30:00,234.24,234.38,234.11,234.36,9576.0,228.6102,228.7469,228.4833,228.7273,9576.0
2023-11-02 12:35:00,234.36,234.36,234.0,234.25,19798.0,228.7273,228.7273,228.376,228.62,19798.0
2023-11-02 12:40:00,234.28,234.47,234.17,234.32,19852.0,228.6493,228.8347,228.5419,228.6883,19852.0
2023-11-02 12:45:00,234.27,234.43,234.18,234.29,11772.0,228.6395,228.7957,228.5517,228.659,11772.0
2023-11-02 12:50:00,234.34,234.5,234.18,234.19,22097.0,228.7078,228.864,228.5517,228.5614,22097.0
2023-11-02 12:55:00,234.16,234.39,234.0,234.15,10480.0,228.5321,228.7566,228.376,228.5224,10480.0
2023-11-02 13:00:00,234.13,234.8,234.13,234.57,8401.0,228.5029,229.1568,228.5029,228.9323,8401.0
2023-11-02 13:05:00,234.68,235.17,234.65,235.08,10608.0,229.0396,229.5179,229.0104,229.43,10608.0
2023-11-02 13:10:00,235.1,235.66,235.09,235.66,11640.0,229.4496,229.9961,229.4398,229.9961,11640.0
2023-11-02 13:15:00,235.66,236.06,235.63,236.06,25866.0,229.9961,230.3865,229.9668,230.3865,25866.0
2023-11-02 13:20:00,236.06,236.14,235.93,236.04,14999.0,230.3865,230.4646,230.2596,230.367,14999.0
2023-11-02 13:25:00,236.07,236.27,235.93,236.08,24234.0,230.3962,230.5914,230.2596,230.406,24234.0
2023-11-02 13:30:00,236.26,237.05,236.26,236.91,25663.0,230.5817,231.3527,230.5817,231.2161,25663.0
2023-11-02 13:35:00,236.89,237.2,236.85,237.2,12659.0,231.1965,231.4991,231.1575,231.4991,12659.0
2023-11-02 13:40:00,237.1,237.36,236.97,237.27,11483.0,231.4015,231.6552,231.2746,231.5674,11483.0
2023-11-02 13:45:00,237.18,237.75,237.18,237.49,18493.0,231.4796,232.0359,231.4796,231.7821,18493.0
2023-11-02 13:50:00,237.43,237.64,237.28,237.55,16363.0,231.7236,231.9285,231.5772,231.8407,16363.0
2023-11-02 13:55:00,237.61,237.8,237.53,237.8,12243.0,231.8992,232.0847,231.8211,232.0847,12243.0
2023-11-02 14:00:00,237.77,237.77,237.47,237.62,7571.0,232.0554,232.0554,231.7626,231.909,7571.0
2023-11-02 14:05:00,237.57,237.68,237.46,237.57,14888.0,231.8602,231.9675,231.7528,231.8602,14888.0
2023-11-02 14:10:00,237.57,237.7,237.27,237.66,24385.0,231.8602,231.9871,231.5674,231.948,24385.0
2023-11-02 14:15:00,237.67,237.85,237.47,237.52,17347.0,231.9578,232.1335,231.7626,231.8114,17347.0
2023-11-02 14:20:00,237.56,237.7,237.51,237.7,11631.0,231.8504,231.9871,231.8016,231.9871,11631.0
2023-11-02 14:25:00,237.67,237.68,237.5,237.55,12893.0,231.9578,231.9675,231.7919,231.8407,12893.0
2023-11-02 14:30:00,237.54,237.73,237.46,237.7,14552.0,231.8309,232.0163,231.7528,231.9871,14552.0
2023-11-02 14:35:00,237.74,238.1,237.65,238.02,24502.0,232.0261,232.3774,231.9383,232.2994,24502.0
2023-11-02 14:40:00,238.04,238.37,238.01,238.35,15214.0,232.3189,232.641,232.2896,232.6214,15214.0
2023-11-02 14:45:00,238.33,238.43,238.2,238.36,15501.0,232.6019,232.6995,232.475,232.6312,15501.0
2023-11-02 14:50:00,238.4,238.58,238.26,238.55,14860.0,232.6702,232.8459,232.5336,232.8166,14860.0
2023-11-02 14:55:00,238.58,238.77,238.34,238.77,20711.0,232.8459,233.0313,232.6117,233.0313,20711.0
2023-11-02 15:00:00,238.74,238.8,238.43,238.57,23503.0,233.0021,233.0606,232.6995,232.8362,23503.0
2023-11-02 15:05:00,238.57,238.99,238.53,238.99,19238.0,232.8362,233.2461,232.7971,233.2461,19238.0
2023-11-02 15:10:00,238.99,239.42,238.94,239.36,44552.0,233.2461,233.6657,233.1973,233.6072,44552.0
2023-11-02 15:15:00,239.37,239.41,238.9,238.95,33449.0,233.6169,233.656,233.1582,233.207,33449.0
2023-11-02 15:20:00,238.96,239.04,238.76,238.79,27626.0,233.2168,233.2949,233.0216,233.0509,27626.0
2023-11-02 15:25:00,238.73,238.94,238.59,238.6,43356.0,232.9923,233.1973,232.8557,232.8654,43356.0
2023-11-02 15:30:00,238.66,238.7,238.35,238.59,29385.0,232.924,232.963,232.6214,232.8557,29385.0
2023-11-02 15:35:00,238.59,239.05,238.59,239.05,34864.0,232.8557,233.3046,232.8557,233.3046,34864.0
2023-11-02 15:40:00,239.06,239.14,238.94,239.0,48610.0,233.3144,233.3925,233.1973,233.2558,48610.0
2023-11-02 15:45:00,239.01,239.22,238.79,239.01,70182.0,233.2656,233.4705,233.0509,233.2656,70182.0
2023-11-02 15:50:00,238.99,239.59,238.89,239.46,97286.0,233.2461,233.8316,233.1485,233.7048,97286.0
2023-11-02 15:55:00,239.46,239.48,238.82,239.2,180783.0,233.7048,233.7243,233.0801,233.451,180783.0
2023-11-03 09:30:00,241.51,242.23,240.45,241.19,109232.0,235.7055,236.4082,234.671,235.3932,109232.0
2023-11-03 09:35:00,241.19,242.14,240.8,241.91,38801.0,235.3932,236.3204,235.0126,236.0959,38801.0
2023-11-03 09:40:00,241.89,242.28,240.6,241.39,44215.0,236.0764,236.457,234.8174,235.5884,44215.0
2023-11-03 09:45:00,241.65,242.35,241.39,242.25,28194.0,235.8421,236.5253,235.5884,236.4277,28194.0
2023-11-03 09:50:00,242.44,243.14,242.14,243.14,39533.0,236.6131,237.2963,236.3204,237.2963,39533.0
2023-11-03 09:55:00,243.07,243.74,242.87,243.53,45900.0,237.228,237.8819,237.0328,237.6769,45900.0
2023-11-03 10:00:00,243.64,244.24,242.82,242.91,36340.0,237.7843,238.3699,236.984,237.0718,36340.0
2023-11-03 10:05:00,242.96,242.97,242.36,242.7,32423.0,237.1206,237.1304,236.5351,236.8669,32423.0
2023-11-03 10:10:00,242.77,242.9,242.34,242.7,19635.0,236.9352,237.0621,236.5155,236.8669,19635.0
2023-11-03 10:15:00,242.7,243.37,242.63,242.9,26588.0,236.8669,237.5208,236.7986,237.0621,26588.0
2023-11-03 10:20:00,243.01,243.05,242.56,242.67,16656.0,237.1694,237.2085,236.7303,236.8376,16656.0
2023-11-03 10:25:00,242.77,242.8,241.78,242.14,27339.0,236.9352,236.9645,235.969,236.3204,27339.0
2023-11-03 10:30:00,242.04,242.14,241.65,241.74,43385.0,236.2228,236.3204,235.8421,235.93,43385.0
2023-11-03 10:35:00,241.73,241.73,240.87,241.15,38245.0,235.9202,235.9202,235.0809,235.3541,38245.0
2023-11-03 10:40:00,241.11,241.22,240.68,241.12,16729.0,235.3151,235.4225,234.8954,235.3249,16729.0
2023-11-03 10:45:00,241.21,241.24,240.85,240.92,26199.0,235.4127,235.442,235.0614,235.1297,26199.0
2023-11-03 10:50:00,240.89,241.02,240.35,240.56,29425.0,235.1004,235.2273,234.5734,234.7783,29425.0
2023-11-03 10:55:00,240.56,241.14,240.48,241.03,45517.0,234.7783,235.3444,234.7002,235.237,45517.0
2023-11-03 11:00:00,241.04,241.12,240.65,240.77,8127.0,235.2468,235.3249,234.8662,234.9833,8127.0
2023-11-03 11:05:00,240.81,240.96,240.08,240.29,23100.0,235.0223,235.1687,234.3099,234.5148,23100.0
2023-11-03 11:10:00,240.15,240.5,239.77,240.13,18659.0,234.3782,234.7198,234.0073,234.3587,18659.0
2023-11-03 11:15:00,240.13,240.38,239.95,240.06,28312.0,234.3587,234.6027,234.183,234.2903,28312.0
2023-11-03 11:20:00,240.12,240.35,239.85,239.94,26727.0,234.3489,234.5734,234.0854,234.1732,26727.0
2023-11-03 11:25:00,239.94,240.25,239.66,239.8,25409.0,234.1732,234.4758,233.9,234.0366,25409.0
2023-11-03 11:30:00,239.73,239.99,239.66,239.85,28803.0,233.9683,234.222,233.9,234.0854,28803.0
2023-11-03 11:35:00,239.96,240.0,239.6,239.67,20185.0,234.1927,234.2318,233.8414,233.9097,20185.0
2023-11-03 11:40:00,239.73,239.94,239.5,239.79,19855.0,233.9683,234.1732,233.7438,234.0268,19855.0
2023-11-03 11:45:00,239.73,240.11,239.6,240.07,23262.0,233.9683,234.3391,233.8414,234.3001,23262.0
2023-11-03 11:50:00,240.04,240.49,240.04,240.22,32059.0,234.2708,234.71,234.2708,234.4465,32059.0
2023-11-03 11:55:00,240.22,240.25,239.74,239.98,39397.0,234.4465,234.4758,233.978,234.2123,39397.0
2023-11-03 12:00:00,239.98,240.05,239.16,239.31,26387.0,234.2123,234.2806,233.412,233.5584,26387.0
2023-11-03 12:05:00,239.27,239.27,239.0,239.09,28505.0,233.5193,233.5193,233.2558,233.3437,28505.0
2023-11-03 12:10:00,239.06,239.37,238.8,239.07,36993.0,233.3144,233.6169,233.0606,233.3241,36993.0
2023-11-03 12:15:00,239.12,239.13,238.52,239.0,37892.0,233.3729,233.3827,232.7874,233.2558,37892.0
2023-11-03 12:20:00,238.9,238.96,238.41,238.46,23498.0,233.1582,233.2168,232.68,232.7288,23498.0
2023-11-03 12:25:00,238.44,238.49,238.18,238.29,44174.0,232.7093,232.7581,232.4555,232.5629,44174.0
2023-11-03 12:30:00,238.31,238.67,238.18,238.57,31408.0,232.5824,232.9337,232.4555,232.8362,31408.0
2023-11-03 12:35:00,238.46,238.8,238.46,238.56,19428.0,232.7288,233.0606,232.7288,232.8264,19428.0
2023-11-03 12:40:00,238.56,238.8,238.4,238.66,15078.0,232.8264,233.0606,232.6702,232.924,15078.0
2023-11-03 12:45:00,238.69,238.98,238.53,238.92,16555.0,232.9533,233.2363,232.7971,233.1777,16555.0
2023-11-03 12:50:00,238.95,239.15,238.85,238.97,14900.0,233.207,233.4022,233.1094,233.2265,14900.0
2023-11-03 12:55:00,238.97,239.45,238.85,239.3,85520.0,233.2265,233.695,233.1094,233.5486,85520.0
2023-11-03 13:00:00,239.3,239.84,239.22,239.83,23981.0,233.5486,234.0756,233.4705,234.0659,23981.0
2023-11-03 13:05:00,239.84,239.96,239.55,239.67,13070.0,234.0756,234.1927,233.7926,233.9097,13070.0
2023-11-03 13:10:00,239.79,239.79,239.14,239.15,18184.0,234.0268,234.0268,233.3925,233.4022,18184.0
2023-11-03 13:15:00,239.34,239.54,239.12,239.45,16766.0,233.5876,233.7828,233.3729,233.695,16766.0
2023-11-03 13:20:00,239.46,239.51,239.32,239.36,11961.0,233.7048,233.7536,233.5681,233.6072,11961.0
2023-11-03 13:25:00,239.45,239.68,239.14,239.54,17496.0,233.695,233.9195,233.3925,233.7828,17496.0
2023-11-03 13:30:00,239.67,240.56,239.58,240.41,14598.0,233.9097,234.7783,233.8219,234.6319,14598.0
2023-11-03 13:35:00,240.4,240.64,240.18,240.48,9319.0,234.6222,234.8564,234.4075,234.7002,9319.0
2023-11-03 13:40:00,240.45,240.48,239.92,240.02,14054.0,234.671,234.7002,234.1537,234.2513,14054.0
2023-11-03 13:45:00,239.97,240.28,239.93,240.28,10509.0,234.2025,234.5051,234.1635,234.5051,10509.0
2023-11-03 13:50:00,240.3,240.49,240.21,240.26,7691.0,234.5246,234.71,234.4367,234.4855,7691.0
2023-11-03 13:55:00,240.4,240.48,240.25,240.37,13787.0,234.6222,234.7002,234.4758,234.5929,13787.0
2023-11-03 14:00:00,240.28,240.28,240.01,240.06,14047.0,234.5051,234.5051,234.2415,234.2903,14047.0
2023-11-03 14:05:00,240.06,240.36,240.03,240.29,19739.0,234.2903,234.5831,234.2611,234.5148,19739.0
2023-11-03 14:10:00,240.25,240.35,240.14,240.25,29786.0,234.4758,234.5734,234.3684,234.4758,29786.0
2023-11-03 14:15:00,240.2,240.39,240.15,240.16,9157.0,234.427,234.6124,234.3782,234.3879,9157.0
2023-11-03 14:20:00,240.21,240.44,240.13,240.13,10869.0,234.4367,234.6612,234.3587,234.3587,10869.0
2023-11-03 14:25:00,240.12,240.5,240.05,240.45,22459.0,234.3489,234.7198,234.2806,234.671,22459.0
2023-11-03 14:30:00,240.49,240.55,240.39,240.5,21430.0,234.71,234.7686,234.6124,234.7198,21430.0
2023-11-03 14:35:00,240.5,240.81,240.49,240.58,15081.0,234.7198,235.0223,234.71,234.7978,15081.0
2023-11-03 14:40:00,240.64,240.89,240.64,240.88,11479.0,234.8564,235.1004,234.8564,235.0906,11479.0
2023-11-03 14:45:00,240.85,241.03,240.71,240.93,12945.0,235.0614,235.237,234.9247,235.1394,12945.0
2023-11-03 14:50:00,240.93,240.95,240.74,240.84,13943.0,235.1394,235.159,234.954,235.0516,13943.0
2023-11-03 14:55:00,240.84,240.93,240.61,240.93,27166.0,235.0516,235.1394,234.8271,235.1394,27166.0
2023-11-03 15:00:00,240.91,241.1,240.72,240.9,13101.0,235.1199,235.3053,234.9345,235.1102,13101.0
2023-11-03 15:05:00,241.01,241.09,240.85,240.98,9996.0,235.2175,235.2956,235.0614,235.1882,9996.0
2023-11-03 15:10:00,241.02,241.14,240.83,240.91,18466.0,235.2273,235.3444,235.0418,235.1199,18466.0
2023-11-03 15:15:00,240.98,240.98,240.77,240.88,17439.0,235.1882,235.1882,234.9833,235.0906,17439.0
2023-11-03 15:20:00,240.89,241.13,240.77,241.04,16054.0,235.1004,235.3346,234.9833,235.2468,16054.0
2023-11-03 15:25:00,241.01,241.11,240.9,240.96,21831.0,235.2175,235.3151,235.1102,235.1687,21831.0
2023-11-03 15:30:00,240.96,241.11,240.72,241.01,56355.0,235.1687,235.3151,234.9345,235.2175,56355.0
2023-11-03 15:35:00,241.05,241.45,241.0,241.14,17285.0,235.2565,235.6469,235.2078,235.3444,17285.0
2023-11-03 15:40:00,241.17,241.33,241.15,241.3,22673.0,235.3737,235.5298,235.3541,235.5005,22673.0
2023-11-03 15:45:00,241.23,241.33,240.6,240.62,29743.0,235.4322,235.5298,234.8174,234.8369,29743.0
2023-11-03 15:50:00,240.59,240.76,240.51,240.57,59768.0,234.8076,234.9735,234.7295,234.7881,59768.0
2023-11-03 15:55:00,240.57,240.87,240.48,240.59,191892.0,234.7881,235.0809,234.7002,234.8076,191892.0
2023-11-06 09:30:00,241.51,242.92,241.5,241.51,64442.0,235.7055,237.0816,235.6957,235.7055,64442.0
2023-11-06 09:35:00,241.3,241.43,240.75,240.85,47770.0,235.5005,235.6274,234.9638,235.0614,47770.0
2023-11-06 09:40:00,240.94,240.94,239.23,239.48,29542.0,235.1492,235.1492,233.4803,233.7243,29542.0
2023-11-06 09:45:00,239.54,239.56,237.41,238.28,37141.0,233.7828,233.8024,231.704,232.5531,37141.0
2023-11-06 09:50:00,238.32,238.77,238.0,238.26,29149.0,232.5922,233.0313,232.2799,232.5336,29149.0
2023-11-06 09:55:00,238.31,238.31,237.5,238.09,34699.0,232.5824,232.5824,231.7919,232.3677,34699.0
2023-11-06 10:00:00,238.01,238.46,237.62,238.0,42756.0,232.2896,232.7288,231.909,232.2799,42756.0
2023-11-06 10:05:00,238.0,238.4,237.63,238.3,17647.0,232.2799,232.6702,231.9187,232.5726,17647.0
2023-11-06 10:10:00,238.21,238.22,237.45,237.51,20297.0,232.4848,232.4946,231.7431,231.8016,20297.0
2023-11-06 10:15:00,237.49,237.98,237.0,237.98,38007.0,231.7821,232.2603,231.3039,232.2603,38007.0
2023-11-06 10:20:00,237.78,238.14,237.51,237.9,18891.0,232.0651,232.4165,231.8016,232.1823,18891.0
2023-11-06 10:25:00,237.93,238.2,237.91,238.06,28174.0,232.2115,232.475,232.192,232.3384,28174.0
2023-11-06 10:30:00,238.14,238.34,237.85,238.05,13087.0,232.4165,232.6117,232.1335,232.3287,13087.0
2023-11-06 10:35:00,238.02,238.33,237.87,238.33,18651.0,232.2994,232.6019,232.153,232.6019,18651.0
2023-11-06 10:40:00,238.35,238.62,238.26,238.43,13884.0,232.6214,232.885,232.5336,232.6995,13884.0
2023-11-06 10:45:00,238.49,238.49,238.12,238.29,14920.0,232.7581,232.7581,232.397,232.5629,14920.0
2023-11-06 10:50:00,238.28,238.28,237.77,237.78,14705.0,232.5531,232.5531,232.0554,232.0651,14705.0
2023-11-06 10:55:00,237.78,237.95,237.67,237.79,16366.0,232.0651,232.2311,231.9578,232.0749,16366.0
2023-11-06 11:00:00,237.76,237.78,237.52,237.69,21245.0,232.0456,232.0651,231.8114,231.9773,21245.0
2023-11-06 11:05:00,237.7,238.15,237.7,238.0,19560.0,231.9871,232.4262,231.9871,232.2799,19560.0
2023-11-06 11:10:00,238.0,238.1,237.5,237.61,77299.0,232.2799,232.3774,231.7919,231.8992,77299.0
2023-11-06 11:15:00,237.66,238.19,237.6,238.07,12135.0,231.948,232.4653,231.8895,232.3482,12135.0
2023-11-06 11:20:00,238.12,238.26,237.52,237.6,13207.0,232.397,232.5336,231.8114,231.8895,13207.0
2023-11-06 11:25:00,237.6,237.69,237.43,237.53,13552.0,231.8895,231.9773,231.7236,231.8211,13552.0
2023-11-06 11:30:00,237.5,237.61,237.3,237.61,9047.0,231.7919,231.8992,231.5967,231.8992,9047.0
2023-11-06 11:35:00,237.52,237.91,237.25,237.59,9097.0,231.8114,232.192,231.5479,231.8797,9097.0
2023-11-06 11:40:00,237.48,237.86,237.48,237.7,8242.0,231.7724,232.1432,231.7724,231.9871,8242.0
2023-11-06 11:45:00,237.76,237.92,237.58,237.63,12311.0,232.0456,232.2018,231.8699,231.9187,12311.0
2023-11-06 11:50:00,237.68,238.03,237.68,237.91,12291.0,231.9675,232.3091,231.9675,232.192,12291.0
2023-11-06 11:55:00,237.91,238.42,237.79,238.39,17294.0,232.192,232.6898,232.0749,232.6605,17294.0
2023-11-06 12:00:00,238.33,238.39,237.96,237.98,13512.0,232.6019,232.6605,232.2408,232.2603,13512.0
2023-11-06 12:05:00,238.05,238.22,237.95,238.14,17448.0,232.3287,232.4946,232.2311,232.4165,17448.0
2023-11-06 12:10:00,238.09,238.4,238.0,238.25,38471.0,232.3677,232.6702,232.2799,232.5238,38471.0
2023-11-06 12:15:00,238.2,238.3,238.17,238.22,6200.0,232.475,232.5726,232.4458,232.4946,6200.0
2023-11-06 12:20:00,238.25,238.36,238.12,238.12,14432.0,232.5238,232.6312,232.397,232.397,14432.0
2023-11-06 12:25:00,238.09,238.29,238.04,238.29,7303.0,232.3677,232.5629,232.3189,232.5629,7303.0
2023-11-06 12:30:00,238.27,238.58,238.25,238.39,9002.0,232.5434,232.8459,232.5238,232.6605,9002.0
2023-11-06 12:35:00,238.38,238.4,238.11,238.12,4180.0,232.6507,232.6702,232.3872,232.397,4180.0
2023-11-06 12:40:00,238.09,238.12,237.65,237.72,10227.0,232.3677,232.397,231.9383,232.0066,10227.0
2023-11-06 12:45:00,237.79,238.06,237.65,237.86,12475.0,232.0749,232.3384,231.9383,232.1432,12475.0
2023-11-06 12:50:00,237.94,237.94,237.65,237.77,5340.0,232.2213,232.2213,231.9383,232.0554,5340.0
2023-11-06 12:55:00,237.86,237.95,237.69,237.74,14704.0,232.1432,232.2311,231.9773,232.0261,14704.0
2023-11-06 13:00:00,237.74,237.85,237.25,237.46,23077.0,232.0261,232.1335,231.5479,231.7528,23077.0
2023-11-06 13:05:00,237.53,237.66,237.26,237.26,7800.0,231.8211,231.948,231.5576,231.5576,7800.0
2023-11-06 13:10:00,237.33,237.33,237.0,237.06,13736.0,231.626,231.626,231.3039,231.3624,13736.0
2023-11-06 13:15:00,237.02,237.02,236.59,236.79,23437.0,231.3234,231.3234,230.9037,231.0989,23437.0
2023-11-06 13:20:00,236.78,236.99,236.6,236.83,28022.0,231.0892,231.2941,230.9135,231.138,28022.0
2023-11-06 13:25:00,236.89,237.1,236.57,237.1,23565.0,231.1965,231.4015,230.8842,231.4015,23565.0
2023-11-06 13:30:00,237.16,237.47,237.16,237.34,25241.0,231.46,231.7626,231.46,231.6357,25241.0
2023-11-06 13:35:00,237.27,237.5,237.19,237.33,43057.0,231.5674,231.7919,231.4893,231.626,43057.0
2023-11-06 13:40:00,237.34,237.44,237.27,237.42,8070.0,231.6357,231.7333,231.5674,231.7138,8070.0
2023-11-06 13:45:00,237.48,237.48,237.2,237.26,5674.0,231.7724,231.7724,231.4991,231.5576,5674.0
2023-11-06 13:50:00,237.2,237.2,236.88,236.89,8326.0,231.4991,231.4991,231.1868,231.1965,8326.0
2023-11-06 13:55:00,236.9,237.12,236.88,237.12,13435.0,231.2063,231.421,231.1868,231.421,13435.0
2023-11-06 14:00:00,237.1,237.41,236.85,237.09,14474.0,231.4015,231.704,231.1575,231.3917,14474.0
2023-11-06 14:05:00,236.97,237.0,236.6,236.6,12340.0,231.2746,231.3039,230.9135,230.9135,12340.0
2023-11-06 14:10:00,236.68,236.74,236.36,236.36,13593.0,230.9916,231.0501,230.6793,230.6793,13593.0
2023-11-06 14:15:00,236.47,236.67,236.41,236.64,11925.0,230.7866,230.9818,230.7281,230.9525,11925.0
2023-11-06 14:20:00,236.61,236.69,236.39,236.66,8817.0,230.9233,231.0013,230.7085,230.9721,8817.0
2023-11-06 14:25:00,236.66,236.75,236.46,236.67,5469.0,230.9721,231.0599,230.7769,230.9818,5469.0
2023-11-06 14:30:00,236.67,237.14,236.61,237.11,17382.0,230.9818,231.4405,230.9233,231.4112,17382.0
2023-11-06 14:35:00,237.08,237.08,236.84,236.91,11886.0,231.382,231.382,231.1477,231.2161,11886.0
2023-11-06 14:40:00,236.9,237.44,236.84,237.35,10787.0,231.2063,231.7333,231.1477,231.6455,10787.0
2023-11-06 14:45:00,237.4,237.4,237.2,237.22,7148.0,231.6943,231.6943,231.4991,231.5186,7148.0
2023-11-06 14:50:00,237.24,237.32,237.17,237.24,9269.0,231.5381,231.6162,231.4698,231.5381,9269.0
2023-11-06 14:55:00,237.29,237.45,237.22,237.29,15451.0,231.5869,231.7431,231.5186,231.5869,15451.0
2023-11-06 15:00:00,237.4,237.5,237.23,237.32,15750.0,231.6943,231.7919,231.5284,231.6162,15750.0
2023-11-06 15:05:00,237.35,237.45,237.19,237.37,12043.0,231.6455,231.7431,231.4893,231.665,12043.0
2023-11-06 15:10:00,237.37,237.55,237.31,237.41,14536.0,231.665,231.8407,231.6064,231.704,14536.0
2023-11-06 15:15:00,237.36,237.53,237.27,237.48,12275.0,231.6552,231.8211,231.5674,231.7724,12275.0
2023-11-06 15:20:00,237.47,237.69,237.43,237.54,24759.0,231.7626,231.9773,231.7236,231.8309,24759.0
2023-11-06 15:25:00,237.52,237.59,237.35,237.47,12530.0,231.8114,231.8797,231.6455,231.7626,12530.0
2023-11-06 15:30:00,237.44,237.82,237.35,237.79,59025.0,231.7333,232.1042,231.6455,232.0749,59025.0
2023-11-06 15:35:00,237.78,238.12,237.78,238.12,34850.0,232.0651,232.397,232.0651,232.397,34850.0
2023-11-06 15:40:00,238.07,238.3,238.02,238.24,18930.0,232.3482,232.5726,232.2994,232.5141,18930.0
2023-11-06 15:45:00,238.23,238.33,238.06,238.11,21611.0,232.5043,232.6019,232.3384,232.3872,21611.0
2023-11-06 15:50:00,238.1,238.15,237.96,238.08,48959.0,232.3774,232.4262,232.2408,232.3579,48959.0
2023-11-06 15:55:00,238.07,238.44,238.05,238.29,97596.0,232.3482,232.7093,232.3287,232.5629,97596.0
2023-11-07 09:30:00,234.58,235.48,233.57,234.76,89879.0,228.942,229.8204,227.9563,229.1177,89879.0
2023-11-07 09:35:00,234.76,235.83,234.61,235.09,64869.0,229.1177,230.162,228.9713,229.4398,64869.0
2023-11-07 09:40:00,234.92,235.03,234.03,234.72,68610.0,229.2739,229.3812,228.4053,229.0787,68610.0
2023-11-07 09:45:00,234.7,234.85,233.7,233.96,34759.0,229.0592,229.2056,228.0832,228.337,34759.0
2023-11-07 09:50:00,234.03,235.12,233.84,234.65,42829.0,228.4053,229.4691,228.2198,229.0104,42829.0
2023-11-07 09:55:00,234.73,235.42,234.72,235.07,37984.0,229.0884,229.7619,229.0787,229.4203,37984.0
2023-11-07 10:00:00,235.0,235.41,234.76,235.09,29179.0,229.352,229.7521,229.1177,229.4398,29179.0
2023-11-07 10:05:00,235.19,235.37,234.95,234.98,40041.0,229.5374,229.7131,229.3032,229.3324,40041.0
2023-11-07 10:10:00,234.91,235.15,234.65,234.85,37894.0,229.2641,229.4984,229.0104,229.2056,37894.0
2023-11-07 10:15:00,234.9,235.5,234.85,235.45,29217.0,229.2544,229.8399,229.2056,229.7911,29217.0
2023-11-07 10:20:00,235.39,235.97,235.37,235.93,21911.0,229.7326,230.2986,229.7131,230.2596,21911.0
2023-11-07 10:25:00,235.93,235.97,235.4,235.62,39054.0,230.2596,230.2986,229.7423,229.9571,39054.0
2023-11-07 10:30:00,235.53,236.37,235.4,236.37,23197.0,229.8692,230.689,229.7423,230.689,23197.0
2023-11-07 10:35:00,236.37,236.76,236.36,236.69,26679.0,230.689,231.0697,230.6793,231.0013,26679.0
2023-11-07 10:40:00,236.7,236.95,236.29,236.47,28480.0,231.0111,231.2551,230.611,230.7866,28480.0
2023-11-07 10:45:00,236.39,236.91,236.32,236.64,25131.0,230.7085,231.2161,230.6402,230.9525,25131.0
2023-11-07 10:50:00,236.62,236.74,236.32,236.33,31873.0,230.933,231.0501,230.6402,230.65,31873.0
2023-11-07 10:55:00,236.33,236.41,236.01,236.08,29491.0,230.65,230.7281,230.3377,230.406,29491.0
2023-11-07 11:00:00,236.03,236.13,235.58,236.13,34230.0,230.3572,230.4548,229.918,230.4548,34230.0
2023-11-07 11:05:00,236.05,236.45,235.99,236.1,14448.0,230.3767,230.7671,230.3182,230.4255,14448.0
2023-11-07 11:10:00,236.23,236.65,236.21,236.65,9291.0,230.5524,230.9623,230.5329,230.9623,9291.0
2023-11-07 11:15:00,236.59,237.04,236.59,236.76,27036.0,230.9037,231.3429,230.9037,231.0697,27036.0
2023-11-07 11:20:00,236.76,237.14,236.76,237.01,11832.0,231.0697,231.4405,231.0697,231.3136,11832.0
2023-11-07 11:25:00,237.08,237.08,236.31,236.68,26448.0,231.382,231.382,230.6305,230.9916,26448.0
2023-11-07 11:30:00,236.69,237.07,236.62,237.01,11206.0,231.0013,231.3722,230.933,231.3136,11206.0
2023-11-07 11:35:00,237.02,237.06,236.65,236.82,12272.0,231.3234,231.3624,230.9623,231.1282,12272.0
2023-11-07 11:40:00,236.79,237.0,236.79,236.93,8085.0,231.0989,231.3039,231.0989,231.2356,8085.0
2023-11-07 11:45:00,236.91,237.06,236.33,236.4,12312.0,231.2161,231.3624,230.65,230.7183,12312.0
2023-11-07 11:50:00,236.48,236.5,236.21,236.48,10952.0,230.7964,230.8159,230.5329,230.7964,10952.0
2023-11-07 11:55:00,236.5,236.5,236.29,236.39,12159.0,230.8159,230.8159,230.611,230.7085,12159.0
2023-11-07 12:00:00,236.37,236.37,235.84,235.84,15300.0,230.689,230.689,230.1718,230.1718,15300.0
2023-11-07 12:05:00,235.9,236.13,235.73,236.04,13531.0,230.2303,230.4548,230.0644,230.367,13531.0
2023-11-07 12:10:00,236.03,236.33,235.96,236.19,9431.0,230.3572,230.65,230.2889,230.5134,9431.0
2023-11-07 12:15:00,236.22,236.29,235.93,235.97,25281.0,230.5426,230.611,230.2596,230.2986,25281.0
2023-11-07 12:20:00,235.92,236.0,235.75,235.82,10423.0,230.2498,230.3279,230.0839,230.1522,10423.0
2023-11-07 12:25:00,235.86,236.04,235.43,235.62,8082.0,230.1913,230.367,229.7716,229.9571,8082.0
2023-11-07 12:30:00,235.5,235.51,235.03,235.23,17868.0,229.8399,229.8497,229.3812,229.5764,17868.0
2023-11-07 12:35:00,235.22,235.47,235.06,235.33,12376.0,229.5667,229.8107,229.4105,229.674,12376.0
2023-11-07 12:40:00,235.28,235.32,235.07,235.2,9921.0,229.6252,229.6643,229.4203,229.5471,9921.0
2023-11-07 12:45:00,235.23,235.36,234.91,235.08,14484.0,229.5764,229.7033,229.2641,229.43,14484.0
2023-11-07 12:50:00,235.06,235.53,235.06,235.23,13641.0,229.4105,229.8692,229.4105,229.5764,13641.0
2023-11-07 12:55:00,235.14,235.3,235.1,235.1,12388.0,229.4886,229.6447,229.4496,229.4496,12388.0
2023-11-07 13:00:00,235.03,235.42,234.91,235.37,24207.0,229.3812,229.7619,229.2641,229.7131,24207.0
2023-11-07 13:05:00,235.35,235.45,235.09,235.14,10283.0,229.6935,229.7911,229.4398,229.4886,10283.0
2023-11-07 13:10:00,235.12,235.28,235.06,235.2,14244.0,229.4691,229.6252,229.4105,229.5471,14244.0
2023-11-07 13:15:00,235.17,235.5,235.13,235.23,18096.0,229.5179,229.8399,229.4788,229.5764,18096.0
2023-11-07 13:20:00,235.21,235.35,235.08,235.19,16631.0,229.5569,229.6935,229.43,229.5374,16631.0
2023-11-07 13:25:00,235.14,235.27,235.03,235.03,14241.0,229.4886,229.6155,229.3812,229.3812,14241.0
2023-11-07 13:30:00,235.0,235.06,234.71,234.82,19444.0,229.352,229.4105,229.0689,229.1763,19444.0
2023-11-07 13:35:00,234.83,235.02,234.77,234.84,14391.0,229.186,229.3715,229.1275,229.1958,14391.0
2023-11-07 13:40:00,234.84,234.89,234.49,234.56,35680.0,229.1958,229.2446,228.8542,228.9225,35680.0
2023-11-07 13:45:00,234.56,234.9,234.55,234.74,25179.0,228.9225,229.2544,228.9128,229.0982,25179.0
2023-11-07 13:50:00,234.75,234.93,234.44,234.47,16201.0,229.108,229.2836,228.8054,228.8347,16201.0
2023-11-07 13:55:00,234.48,234.8,234.4,234.69,27788.0,228.8445,229.1568,228.7664,229.0494,27788.0
2023-11-07 14:00:00,234.63,234.66,234.48,234.54,21478.0,228.9908,229.0201,228.8445,228.903,21478.0
2023-11-07 14:05:00,234.56,234.69,234.38,234.69,20011.0,228.9225,229.0494,228.7469,229.0494,20011.0
2023-11-07 14:10:00,234.68,234.89,234.65,234.79,12311.0,229.0396,229.2446,229.0104,229.147,12311.0
2023-11-07 14:15:00,234.79,235.08,234.78,235.07,16212.0,229.147,229.43,229.1372,229.4203,16212.0
2023-11-07 14:20:00,235.04,235.27,235.04,235.2,23029.0,229.391,229.6155,229.391,229.5471,23029.0
2023-11-07 14:25:00,235.2,235.29,235.06,235.15,13052.0,229.5471,229.635,229.4105,229.4984,13052.0
2023-11-07 14:30:00,235.09,235.2,235.06,235.14,13994.0,229.4398,229.5471,229.4105,229.4886,13994.0
2023-11-07 14:35:00,235.09,235.09,234.9,234.96,15957.0,229.4398,229.4398,229.2544,229.3129,15957.0
2023-11-07 14:40:00,234.97,235.05,234.85,234.95,15311.0,229.3227,229.4008,229.2056,229.3032,15311.0
2023-11-07 14:45:00,234.89,235.14,234.89,235.14,12127.0,229.2446,229.4886,229.2446,229.4886,12127.0
2023-11-07 14:50:00,235.1,235.2,235.0,235.0,14505.0,229.4496,229.5471,229.352,229.352,14505.0
2023-11-07 14:55:00,234.95,235.05,234.77,234.91,18633.0,229.3032,229.4008,229.1275,229.2641,18633.0
2023-11-07 15:00:00,234.96,235.3,234.93,235.16,19314.0,229.3129,229.6447,229.2836,229.5081,19314.0
2023-11-07 15:05:00,235.17,235.22,234.89,234.89,20992.0,229.5179,229.5667,229.2446,229.2446,20992.0
2023-11-07 15:10:00,234.93,234.94,234.64,234.85,27348.0,229.2836,229.2934,229.0006,229.2056,27348.0
2023-11-07 15:15:00,234.85,235.07,234.63,235.0,17738.0,229.2056,229.4203,228.9908,229.352,17738.0
2023-11-07 15:20:00,234.99,235.08,234.73,235.05,21940.0,229.3422,229.43,229.0884,229.4008,21940.0
2023-11-07 15:25:00,235.01,235.02,234.82,234.96,20801.0,229.3617,229.3715,229.1763,229.3129,20801.0
2023-11-07 15:30:00,234.94,235.07,234.6,234.6,42572.0,229.2934,229.4203,228.9616,228.9616,42572.0
2023-11-07 15:35:00,234.58,234.96,234.57,234.78,56835.0,228.942,229.3129,228.9323,229.1372,56835.0
2023-11-07 15:40:00,234.75,235.07,234.71,235.05,41195.0,229.108,229.4203,229.0689,229.4008,41195.0
2023-11-07 15:45:00,235.04,235.26,234.92,234.92,44807.0,229.391,229.6057,229.2739,229.2739,44807.0
2023-11-07 15:50:00,234.92,235.09,234.56,234.79,98773.0,229.2739,229.4398,228.9225,229.147,98773.0
2023-11-07 15:55:00,234.8,234.95,234.45,234.85,174580.0,229.1568,229.3032,228.8152,229.2056,174580.0
2023-11-08 09:30:00,236.0,236.69,235.08,236.69,60470.0,230.3279,231.0013,229.43,231.0013,60470.0
2023-11-08 09:35:00,236.83,236.83,235.78,236.12,35264.0,231.138,231.138,230.1132,230.445,35264.0
2023-11-08 09:40:00,236.13,237.25,236.03,236.92,35292.0,230.4548,231.5479,230.3572,231.2258,35292.0
2023-11-08 09:45:00,236.79,237.79,236.79,237.4,54417.0,231.0989,232.0749,231.0989,231.6943,54417.0
2023-11-08 09:50:00,237.48,237.6,236.83,236.97,27415.0,231.7724,231.8895,231.138,231.2746,27415.0
2023-11-08 09:55:00,236.92,237.1,236.35,236.56,9016.0,231.2258,231.4015,230.6695,230.8745,9016.0
2023-11-08 10:00:00,236.74,236.91,236.08,236.26,22290.0,231.0501,231.2161,230.406,230.5817,22290.0
2023-11-08 10:05:00,236.19,236.98,236.14,236.98,33050.0,230.5134,231.2844,230.4646,231.2844,33050.0
2023-11-08 10:10:00,237.0,237.04,236.33,236.67,22994.0,231.3039,231.3429,230.65,230.9818,22994.0
2023-11-08 10:15:00,236.59,236.82,236.31,236.75,8658.0,230.9037,231.1282,230.6305,231.0599,8658.0
2023-11-08 10:20:00,236.71,236.75,236.18,236.45,18811.0,231.0209,231.0599,230.5036,230.7671,18811.0
2023-11-08 10:25:00,236.38,236.65,236.11,236.35,19296.0,230.6988,230.9623,230.4353,230.6695,19296.0
2023-11-08 10:30:00,236.26,236.33,235.9,236.12,18624.0,230.5817,230.65,230.2303,230.445,18624.0
2023-11-08 10:35:00,236.14,236.63,236.13,236.28,18624.0,230.4646,230.9428,230.4548,230.6012,18624.0
2023-11-08 10:40:00,236.3,236.45,235.71,236.13,10568.0,230.6207,230.7671,230.0449,230.4548,10568.0
2023-11-08 10:45:00,236.12,236.12,235.69,235.96,9289.0,230.445,230.445,230.0254,230.2889,9289.0
2023-11-08 10:50:00,235.96,236.07,235.71,235.77,14299.0,230.2889,230.3962,230.0449,230.1034,14299.0
2023-11-08 10:55:00,235.84,235.99,235.67,235.85,12262.0,230.1718,230.3182,230.0059,230.1815,12262.0
2023-11-08 11:00:00,235.8,236.12,235.73,236.01,10606.0,230.1327,230.445,230.0644,230.3377,10606.0
2023-11-08 11:05:00,235.98,235.98,235.5,235.59,9719.0,230.3084,230.3084,229.8399,229.9278,9719.0
2023-11-08 11:10:00,235.65,236.06,235.63,235.73,10015.0,229.9863,230.3865,229.9668,230.0644,10015.0
2023-11-08 11:15:00,235.8,236.08,235.7,235.88,11099.0,230.1327,230.406,230.0351,230.2108,11099.0
2023-11-08 11:20:00,235.81,235.9,235.46,235.46,12447.0,230.1425,230.2303,229.8009,229.8009,12447.0
2023-11-08 11:25:00,235.49,235.77,235.48,235.76,10205.0,229.8302,230.1034,229.8204,230.0937,10205.0
2023-11-08 11:30:00,235.81,235.86,235.56,235.72,15784.0,230.1425,230.1913,229.8985,230.0547,15784.0
2023-11-08 11:35:00,235.72,236.17,235.72,235.95,9220.0,230.0547,230.4938,230.0547,230.2791,9220.0
2023-11-08 11:40:00,235.98,236.31,235.95,236.27,8191.0,230.3084,230.6305,230.2791,230.5914,8191.0
2023-11-08 11:45:00,236.39,236.75,236.38,236.58,10683.0,230.7085,231.0599,230.6988,230.894,10683.0
2023-11-08 11:50:00,236.63,236.67,236.23,236.31,15209.0,230.9428,230.9818,230.5524,230.6305,15209.0
2023-11-08 11:55:00,236.26,236.33,236.1,236.14,8452.0,230.5817,230.65,230.4255,230.4646,8452.0
2023-11-08 12:00:00,236.24,236.33,235.96,236.21,10184.0,230.5622,230.65,230.2889,230.5329,10184.0
2023-11-08 12:05:00,236.16,236.3,235.43,235.61,12162.0,230.4841,230.6207,229.7716,229.9473,12162.0
2023-11-08 12:10:00,235.61,235.75,235.35,235.37,13004.0,229.9473,230.0839,229.6935,229.7131,13004.0
2023-11-08 12:15:00,235.39,235.77,235.35,235.68,59658.0,229.7326,230.1034,229.6935,230.0156,59658.0
2023-11-08 12:20:00,235.69,236.2,235.63,236.2,25979.0,230.0254,230.5231,229.9668,230.5231,25979.0
2023-11-08 12:25:00,236.06,236.11,235.84,236.04,14254.0,230.3865,230.4353,230.1718,230.367,14254.0
2023-11-08 12:30:00,235.96,236.24,235.77,236.19,34908.0,230.2889,230.5622,230.1034,230.5134,34908.0
2023-11-08 12:35:00,236.2,236.3,236.03,236.27,23771.0,230.5231,230.6207,230.3572,230.5914,23771.0
2023-11-08 12:40:00,236.27,236.27,235.76,236.12,8451.0,230.5914,230.5914,230.0937,230.445,8451.0
2023-11-08 12:45:00,236.11,236.17,235.87,235.9,9070.0,230.4353,230.4938,230.201,230.2303,9070.0
2023-11-08 12:50:00,235.86,236.04,235.74,235.94,8030.0,230.1913,230.367,230.0742,230.2694,8030.0
2023-11-08 12:55:00,235.96,236.04,235.88,235.97,12571.0,230.2889,230.367,230.2108,230.2986,12571.0
2023-11-08 13:00:00,235.93,236.34,235.83,236.19,19996.0,230.2596,230.6597,230.162,230.5134,19996.0
2023-11-08 13:05:00,236.12,236.34,236.11,236.24,21641.0,230.445,230.6597,230.4353,230.5622,21641.0
2023-11-08 13:10:00,236.18,236.18,235.9,235.9,5621.0,230.5036,230.5036,230.2303,230.2303,5621.0
2023-11-08 13:15:00,235.89,235.89,235.5,235.51,11366.0,230.2206,230.2206,229.8399,229.8497,11366.0
2023-11-08 13:20:00,235.51,235.83,235.32,235.73,10736.0,229.8497,230.162,229.6643,230.0644,10736.0
2023-11-08 13:25:00,235.69,235.85,235.6,235.83,10826.0,230.0254,230.1815,229.9375,230.162,10826.0
2023-11-08 13:30:00,235.81,235.82,235.58,235.62,8691.0,230.1425,230.1522,229.918,229.9571,8691.0
2023-11-08 13:35:00,235.63,235.78,235.59,235.66,7589.0,229.9668,230.1132,229.9278,229.9961,7589.0
2023-11-08 13:40:00,235.64,235.85,235.59,235.82,8202.0,229.9766,230.1815,229.9278,230.1522,8202.0
2023-11-08 13:45:00,235.9,235.96,235.73,235.89,7637.0,230.2303,230.2889,230.0644,230.2206,7637.0
2023-11-08 13:50:00,235.92,236.04,235.87,236.04,7767.0,230.2498,230.367,230.201,230.367,7767.0
2023-11-08 13:55:00,236.05,236.05,235.92,235.98,7206.0,230.3767,230.3767,230.2498,230.3084,7206.0
2023-11-08 14:00:00,235.89,236.11,235.85,235.98,20785.0,230.2206,230.4353,230.1815,230.3084,20785.0
2023-11-08 14:05:00,235.95,236.03,235.91,235.96,5924.0,230.2791,230.3572,230.2401,230.2889,5924.0
2023-11-08 14:10:00,235.95,235.99,235.78,235.87,11453.0,230.2791,230.3182,230.1132,230.201,11453.0
2023-11-08 14:15:00,235.88,236.02,235.83,235.83,9494.0,230.2108,230.3474,230.162,230.162,9494.0
2023-11-08 14:20:00,235.74,235.81,235.23,235.33,28269.0,230.0742,230.1425,229.5764,229.674,28269.0
2023-11-08 14:25:00,235.34,235.51,235.33,235.39,14798.0,229.6838,229.8497,229.674,229.7326,14798.0
2023-11-08 14:30:00,235.35,235.55,235.17,235.26,12879.0,229.6935,229.8887,229.5179,229.6057,12879.0
2023-11-08 14:35:00,235.22,235.35,235.09,235.27,13188.0,229.5667,229.6935,229.4398,229.6155,13188.0
2023-11-08 14:40:00,235.22,235.24,235.03,235.14,12745.0,229.5667,229.5862,229.3812,229.4886,12745.0
2023-11-08 14:45:00,235.22,235.22,234.92,235.01,12751.0,229.5667,229.5667,229.2739,229.3617,12751.0
2023-11-08 14:50:00,234.95,235.02,234.8,234.84,16596.0,229.3032,229.3715,229.1568,229.1958,16596.0
2023-11-08 14:55:00,234.81,234.85,234.61,234.72,21356.0,229.1665,229.2056,228.9713,229.0787,21356.0
2023-11-08 15:00:00,234.71,234.82,234.57,234.69,23696.0,229.0689,229.1763,228.9323,229.0494,23696.0
2023-11-08 15:05:00,234.65,234.75,234.54,234.65,17789.0,229.0104,229.108,228.903,229.0104,17789.0
2023-11-08 15:10:00,234.66,234.75,234.6,234.63,21019.0,229.0201,229.108,228.9616,228.9908,21019.0
2023-11-08 15:15:00,234.63,234.63,234.44,234.57,20935.0,228.9908,228.9908,228.8054,228.9323,20935.0
2023-11-08 15:20:00,234.6,234.97,234.55,234.96,28436.0,228.9616,229.3227,228.9128,229.3129,28436.0
2023-11-08 15:25:00,234.95,235.23,234.79,235.22,15432.0,229.3032,229.5764,229.147,229.5667,15432.0
2023-11-08 15:30:00,235.19,235.19,234.86,234.87,18874.0,229.5374,229.5374,229.2153,229.2251,18874.0
2023-11-08 15:35:00,234.85,234.96,234.8,234.93,19218.0,229.2056,229.3129,229.1568,229.2836,19218.0
2023-11-08 15:40:00,234.96,235.3,234.95,235.13,31606.0,229.3129,229.6447,229.3032,229.4788,31606.0
2023-11-08 15:45:00,235.08,235.08,234.88,235.02,26661.0,229.43,229.43,229.2348,229.3715,26661.0
2023-11-08 15:50:00,235.0,235.05,234.8,234.95,73423.0,229.352,229.4008,229.1568,229.3032,73423.0
2023-11-08 15:55:00,234.9,234.98,234.7,234.82,71801.0,229.2544,229.3324,229.0592,229.1763,71801.0
2023-11-09 09:30:00,237.44,238.43,237.1,237.64,67885.0,231.7333,232.6995,231.4015,231.9285,67885.0
2023-11-09 09:35:00,237.77,238.82,237.66,238.36,45861.0,232.0554,233.0801,231.948,232.6312,45861.0
2023-11-09 09:40:00,238.32,239.15,237.9,238.43,38829.0,232.5922,233.4022,232.1823,232.6995,38829.0
2023-11-09 09:45:00,238.72,239.06,238.42,238.5,28966.0,232.9825,233.3144,232.6898,232.7678,28966.0
2023-11-09 09:50:00,238.5,238.77,238.23,238.46,23917.0,232.7678,233.0313,232.5043,232.7288,23917.0
2023-11-09 09:55:00,238.33,238.72,238.17,238.72,21509.0,232.6019,232.9825,232.4458,232.9825,21509.0
2023-11-09 10:00:00,238.76,239.28,237.9,237.9,29766.0,233.0216,233.5291,232.1823,232.1823,29766.0
2023-11-09 10:05:00,237.79,237.87,237.29,237.44,33674.0,232.0749,232.153,231.5869,231.7333,33674.0
2023-11-09 10:10:00,237.33,237.74,237.29,237.61,20789.0,231.626,232.0261,231.5869,231.8992,20789.0
2023-11-09 10:15:00,237.61,237.63,237.0,237.0,13315.0,231.8992,231.9187,231.3039,231.3039,13315.0
2023-11-09 10:20:00,237.0,237.43,236.74,237.4,9355.0,231.3039,231.7236,231.0501,231.6943,9355.0
2023-11-09 10:25:00,237.3,237.57,237.15,237.49,14899.0,231.5967,231.8602,231.4503,231.7821,14899.0
2023-11-09 10:30:00,237.53,237.83,237.33,237.78,18007.0,231.8211,232.1139,231.626,232.0651,18007.0
2023-11-09 10:35:00,237.63,237.68,237.17,237.41,22608.0,231.9187,231.9675,231.4698,231.704,22608.0
2023-11-09 10:40:00,237.41,237.59,237.1,237.54,7703.0,231.704,231.8797,231.4015,231.8309,7703.0
2023-11-09 10:45:00,237.54,237.65,237.2,237.2,14414.0,231.8309,231.9383,231.4991,231.4991,14414.0
2023-11-09 10:50:00,237.2,237.84,237.2,237.77,31844.0,231.4991,232.1237,231.4991,232.0554,31844.0
2023-11-09 10:55:00,237.77,237.85,237.37,237.38,24023.0,232.0554,232.1335,231.665,231.6748,24023.0
2023-11-09 11:00:00,237.27,237.48,237.18,237.32,13798.0,231.5674,231.7724,231.4796,231.6162,13798.0
2023-11-09 11:05:00,237.32,237.69,237.31,237.5,13853.0,231.6162,231.9773,231.6064,231.7919,13853.0
2023-11-09 11:10:00,237.52,237.71,237.3,237.31,10300.0,231.8114,231.9968,231.5967,231.6064,10300.0
2023-11-09 11:15:00,237.39,237.79,237.35,237.64,11268.0,231.6845,232.0749,231.6455,231.9285,11268.0
2023-11-09 11:20:00,237.6,237.68,237.35,237.55,6610.0,231.8895,231.9675,231.6455,231.8407,6610.0
2023-11-09 11:25:00,237.55,237.65,237.31,237.42,13314.0,231.8407,231.9383,231.6064,231.7138,13314.0
2023-11-09 11:30:00,237.52,237.67,237.46,237.61,6527.0,231.8114,231.9578,231.7528,231.8992,6527.0
2023-11-09 11:35:00,237.64,237.81,237.38,237.42,10824.0,231.9285,232.0944,231.6748,231.7138,10824.0
2023-11-09 11:40:00,237.45,237.59,237.26,237.45,7334.0,231.7431,231.8797,231.5576,231.7431,7334.0
2023-11-09 11:45:00,237.46,237.66,237.43,237.45,12509.0,231.7528,231.948,231.7236,231.7431,12509.0
2023-11-09 11:50:00,237.45,237.75,237.42,237.72,4817.0,231.7431,232.0359,231.7138,232.0066,4817.0
2023-11-09 11:55:00,237.74,237.82,237.48,237.76,4418.0,232.0261,232.1042,231.7724,232.0456,4418.0
2023-11-09 12:00:00,237.65,238.03,237.65,238.03,18296.0,231.9383,232.3091,231.9383,232.3091,18296.0
2023-11-09 12:05:00,238.15,238.15,237.86,237.93,9712.0,232.4262,232.4262,232.1432,232.2115,9712.0
2023-11-09 12:10:00,237.86,237.86,237.48,237.65,8218.0,232.1432,232.1432,231.7724,231.9383,8218.0
2023-11-09 12:15:00,237.68,237.85,237.47,237.61,17683.0,231.9675,232.1335,231.7626,231.8992,17683.0
2023-11-09 12:20:00,237.66,237.66,237.46,237.59,10216.0,231.948,231.948,231.7528,231.8797,10216.0
2023-11-09 12:25:00,237.49,237.56,237.0,237.21,21436.0,231.7821,231.8504,231.3039,231.5088,21436.0
2023-11-09 12:30:00,237.15,237.6,237.02,237.13,11023.0,231.4503,231.8895,231.3234,231.4308,11023.0
2023-11-09 12:35:00,236.96,237.18,236.77,236.83,14132.0,231.2648,231.4796,231.0794,231.138,14132.0
2023-11-09 12:40:00,236.78,237.15,236.76,236.96,5380.0,231.0892,231.4503,231.0697,231.2648,5380.0
2023-11-09 12:45:00,237.02,237.17,236.88,237.06,5888.0,231.3234,231.4698,231.1868,231.3624,5888.0
2023-11-09 12:50:00,237.05,237.18,236.95,237.0,8540.0,231.3527,231.4796,231.2551,231.3039,8540.0
2023-11-09 12:55:00,237.01,237.09,236.86,237.04,9172.0,231.3136,231.3917,231.1673,231.3429,9172.0
2023-11-09 13:00:00,237.09,237.17,235.71,236.0,19977.0,231.3917,231.4698,230.0449,230.3279,19977.0
2023-11-09 13:05:00,236.12,236.39,235.5,235.63,14697.0,230.445,230.7085,229.8399,229.9668,14697.0
2023-11-09 13:10:00,235.63,236.59,235.63,236.56,17186.0,229.9668,230.9037,229.9668,230.8745,17186.0
2023-11-09 13:15:00,236.55,236.55,236.12,236.13,7436.0,230.8647,230.8647,230.445,230.4548,7436.0
2023-11-09 13:20:00,236.04,236.33,235.94,236.29,9796.0,230.367,230.65,230.2694,230.611,9796.0
2023-11-09 13:25:00,236.29,236.38,236.06,236.15,10480.0,230.611,230.6988,230.3865,230.4743,10480.0
2023-11-09 13:30:00,236.03,236.11,235.74,235.9,8886.0,230.3572,230.4353,230.0742,230.2303,8886.0
2023-11-09 13:35:00,236.01,236.18,235.84,235.85,9864.0,230.3377,230.5036,230.1718,230.1815,9864.0
2023-11-09 13:40:00,235.9,236.06,235.65,235.96,35666.0,230.2303,230.3865,229.9863,230.2889,35666.0
2023-11-09 13:45:00,235.96,236.18,235.9,235.95,17079.0,230.2889,230.5036,230.2303,230.2791,17079.0
2023-11-09 13:50:00,236.07,236.08,235.76,235.84,14703.0,230.3962,230.406,230.0937,230.1718,14703.0
2023-11-09 13:55:00,235.92,235.92,235.54,235.63,11800.0,230.2498,230.2498,229.879,229.9668,11800.0
2023-11-09 14:00:00,235.6,235.6,235.0,235.17,33969.0,229.9375,229.9375,229.352,229.5179,33969.0
2023-11-09 14:05:00,235.1,235.17,234.82,235.0,10206.0,229.4496,229.5179,229.1763,229.352,10206.0
2023-11-09 14:10:00,234.96,235.01,234.55,234.73,13763.0,229.3129,229.3617,228.9128,229.0884,13763.0
2023-11-09 14:15:00,234.73,234.8,234.5,234.52,7945.0,229.0884,229.1568,228.864,228.8835,7945.0
2023-11-09 14:20:00,234.71,235.0,234.68,234.95,8849.0,229.0689,229.352,229.0396,229.3032,8849.0
2023-11-09 14:25:00,234.86,235.03,234.68,234.8,15181.0,229.2153,229.3812,229.0396,229.1568,15181.0
2023-11-09 14:30:00,234.78,234.97,234.64,234.65,10027.0,229.1372,229.3227,229.0006,229.0104,10027.0
2023-11-09 14:35:00,234.61,234.73,234.24,234.51,19200.0,228.9713,229.0884,228.6102,228.8737,19200.0
2023-11-09 14:40:00,234.52,234.69,234.07,234.16,18962.0,228.8835,229.0494,228.4443,228.5321,18962.0
2023-11-09 14:45:00,234.22,234.59,234.2,234.58,5206.0,228.5907,228.9518,228.5712,228.942,5206.0
2023-11-09 14:50:00,234.52,234.54,234.32,234.37,14870.0,228.8835,228.903,228.6883,228.7371,14870.0
2023-11-09 14:55:00,234.34,234.45,234.23,234.38,12653.0,228.7078,228.8152,228.6005,228.7469,12653.0
2023-11-09 15:00:00,234.37,234.46,234.11,234.45,14137.0,228.7371,228.8249,228.4833,228.8152,14137.0
2023-11-09 15:05:00,234.44,234.75,234.38,234.5,20627.0,228.8054,229.108,228.7469,228.864,20627.0
2023-11-09 15:10:00,234.5,234.73,234.46,234.67,18841.0,228.864,229.0884,228.8249,229.0299,18841.0
2023-11-09 15:15:00,234.63,234.67,234.44,234.56,18982.0,228.9908,229.0299,228.8054,228.9225,18982.0
2023-11-09 15:20:00,234.6,234.65,234.31,234.47,22214.0,228.9616,229.0104,228.6785,228.8347,22214.0
2023-11-09 15:25:00,234.47,234.72,234.41,234.45,14346.0,228.8347,229.0787,228.7761,228.8152,14346.0
2023-11-09 15:30:00,234.49,234.53,234.32,234.4,15883.0,228.8542,228.8933,228.6883,228.7664,15883.0
2023-11-09 15:35:00,234.36,234.4,233.98,233.98,60558.0,228.7273,228.7664,228.3565,228.3565,60558.0
2023-11-09 15:40:00,233.98,234.25,233.85,233.94,39251.0,228.3565,228.62,228.2296,228.3174,39251.0
2023-11-09 15:45:00,233.94,234.1,233.82,233.88,39123.0,228.3174,228.4736,228.2003,228.2589,39123.0
2023-11-09 15:50:00,233.9,234.26,233.86,234.26,116773.0,228.2784,228.6297,228.2394,228.6297,116773.0
2023-11-09 15:55:00,234.18,234.35,233.89,234.2,134142.0,228.5517,228.7176,228.2686,228.5712,134142.0
2023-11-10 09:30:00,235.34,235.9,234.62,235.31,52289.0,229.6838,230.2303,228.9811,229.6545,52289.0
2023-11-10 09:35:00,235.21,235.8,234.68,235.8,15667.0,229.5569,230.1327,229.0396,230.1327,15667.0
2023-11-10 09:40:00,235.78,235.95,235.5,235.89,14088.0,230.1132,230.2791,229.8399,230.2206,14088.0
2023-11-10 09:45:00,235.83,235.91,235.49,235.65,15416.0,230.162,230.2401,229.8302,229.9863,15416.0
2023-11-10 09:50:00,235.64,235.64,234.69,235.47,17489.0,229.9766,229.9766,229.0494,229.8107,17489.0
2023-11-10 09:55:00,235.46,235.46,234.67,235.32,17599.0,229.8009,229.8009,229.0299,229.6643,17599.0
2023-11-10 10:00:00,235.33,236.27,235.04,236.11,19047.0,229.674,230.5914,229.391,230.4353,19047.0
2023-11-10 10:05:00,236.11,236.38,235.95,235.96,9423.0,230.4353,230.6988,230.2791,230.2889,9423.0
2023-11-10 10:10:00,235.96,236.61,235.93,236.5,10938.0,230.2889,230.9233,230.2596,230.8159,10938.0
2023-11-10 10:15:00,236.47,236.47,236.05,236.21,14093.0,230.7866,230.7866,230.3767,230.5329,14093.0
2023-11-10 10:20:00,236.21,236.66,236.18,236.49,11881.0,230.5329,230.9721,230.5036,230.8061,11881.0
2023-11-10 10:25:00,236.41,236.55,235.97,236.25,19124.0,230.7281,230.8647,230.2986,230.5719,19124.0
2023-11-10 10:30:00,236.25,236.25,235.65,235.84,15212.0,230.5719,230.5719,229.9863,230.1718,15212.0
2023-11-10 10:35:00,235.71,235.93,235.66,235.85,12324.0,230.0449,230.2596,229.9961,230.1815,12324.0
2023-11-10 10:40:00,235.84,235.93,235.79,235.83,10340.0,230.1718,230.2596,230.123,230.162,10340.0
2023-11-10 10:45:00,235.76,236.0,235.59,235.59,7655.0,230.0937,230.3279,229.9278,229.9278,7655.0
2023-11-10 10:50:00,235.59,235.81,235.33,235.5,10881.0,229.9278,230.1425,229.674,229.8399,10881.0
2023-11-10 10:55:00,235.51,236.03,235.27,235.99,10868.0,229.8497,230.3572,229.6155,230.3182,10868.0
2023-11-10 11:00:00,235.97,236.28,235.8,236.2,13244.0,230.2986,230.6012,230.1327,230.5231,13244.0
2023-11-10 11:05:00,236.2,236.78,236.2,236.67,11645.0,230.5231,231.0892,230.5231,230.9818,11645.0
2023-11-10 11:10:00,236.7,236.86,236.43,236.77,7594.0,231.0111,231.1673,230.7476,231.0794,7594.0
2023-11-10 11:15:00,236.75,236.93,236.75,236.88,6962.0,231.0599,231.2356,231.0599,231.1868,6962.0
2023-11-10 11:20:00,236.88,237.06,236.84,237.01,6323.0,231.1868,231.3624,231.1477,231.3136,6323.0
2023-11-10 11:25:00,237.01,237.21,236.88,237.03,13390.0,231.3136,231.5088,231.1868,231.3332,13390.0
2023-11-10 11:30:00,237.04,237.15,236.97,237.12,10500.0,231.3429,231.4503,231.2746,231.421,10500.0
2023-11-10 11:35:00,237.1,237.21,236.9,236.91,11915.0,231.4015,231.5088,231.2063,231.2161,11915.0
2023-11-10 11:40:00,236.95,237.28,236.89,237.12,11629.0,231.2551,231.5772,231.1965,231.421,11629.0
2023-11-10 11:45:00,237.04,237.08,236.9,236.9,8911.0,231.3429,231.382,231.2063,231.2063,8911.0
2023-11-10 11:50:00,236.9,237.25,236.89,237.1,12375.0,231.2063,231.5479,231.1965,231.4015,12375.0
2023-11-10 11:55:00,237.15,237.19,236.95,237.07,5865.0,231.4503,231.4893,231.2551,231.3722,5865.0
2023-11-10 12:00:00,237.12,237.5,237.12,237.25,6476.0,231.421,231.7919,231.421,231.5479,6476.0
2023-11-10 12:05:00,237.27,237.39,237.17,237.34,8211.0,231.5674,231.6845,231.4698,231.6357,8211.0
2023-11-10 12:10:00,237.31,237.38,237.04,237.11,12706.0,231.6064,231.6748,231.3429,231.4112,12706.0
2023-11-10 12:15:00,237.06,237.27,237.06,237.15,7131.0,231.3624,231.5674,231.3624,231.4503,7131.0
2023-11-10 12:20:00,237.15,237.27,237.01,237.13,4961.0,231.4503,231.5674,231.3136,231.4308,4961.0
2023-11-10 12:25:00,237.08,237.22,237.04,237.13,6052.0,231.382,231.5186,231.3429,231.4308,6052.0
2023-11-10 12:30:00,237.2,237.88,237.18,237.76,21243.0,231.4991,232.1627,231.4796,232.0456,21243.0
2023-11-10 12:35:00,237.76,238.26,237.76,238.26,18288.0,232.0456,232.5336,232.0456,232.5336,18288.0
2023-11-10 12:40:00,238.26,238.57,238.12,238.5,14996.0,232.5336,232.8362,232.397,232.7678,14996.0
2023-11-10 12:45:00,238.52,238.71,238.43,238.5,20547.0,232.7874,232.9728,232.6995,232.7678,20547.0
2023-11-10 12:50:00,238.54,238.79,238.37,238.75,31719.0,232.8069,233.0509,232.641,233.0118,31719.0
2023-11-10 12:55:00,238.73,238.73,238.2,238.36,5621.0,232.9923,232.9923,232.475,232.6312,5621.0
2023-11-10 13:00:00,238.39,238.54,238.3,238.53,24157.0,232.6605,232.8069,232.5726,232.7971,24157.0
2023-11-10 13:05:00,238.51,238.51,238.18,238.2,6837.0,232.7776,232.7776,232.4555,232.475,6837.0
2023-11-10 13:10:00,238.19,238.22,237.93,238.09,13719.0,232.4653,232.4946,232.2115,232.3677,13719.0
2023-11-10 13:15:00,238.09,238.09,237.81,238.07,6647.0,232.3677,232.3677,232.0944,232.3482,6647.0
2023-11-10 13:20:00,238.12,238.5,238.11,238.47,6872.0,232.397,232.7678,232.3872,232.7386,6872.0
2023-11-10 13:25:00,238.47,238.83,238.47,238.5,18425.0,232.7386,233.0899,232.7386,232.7678,18425.0
2023-11-10 13:30:00,238.51,238.7,238.45,238.64,10372.0,232.7776,232.963,232.719,232.9045,10372.0
2023-11-10 13:35:00,238.67,238.9,238.51,238.81,13738.0,232.9337,233.1582,232.7776,233.0704,13738.0
2023-11-10 13:40:00,238.8,238.9,238.71,238.71,24877.0,233.0606,233.1582,232.9728,232.9728,24877.0
2023-11-10 13:45:00,238.71,238.82,238.53,238.54,15234.0,232.9728,233.0801,232.7971,232.8069,15234.0
2023-11-10 13:50:00,238.54,238.64,238.47,238.58,15610.0,232.8069,232.9045,232.7386,232.8459,15610.0
2023-11-10 13:55:00,238.55,238.59,238.45,238.51,15927.0,232.8166,232.8557,232.719,232.7776,15927.0
2023-11-10 14:00:00,238.47,238.55,238.44,238.51,19253.0,232.7386,232.8166,232.7093,232.7776,19253.0
2023-11-10 14:05:00,238.52,238.88,238.5,238.77,40450.0,232.7874,233.1387,232.7678,233.0313,40450.0
2023-11-10 14:10:00,238.82,238.95,238.72,238.79,18636.0,233.0801,233.207,232.9825,233.0509,18636.0
2023-11-10 14:15:00,238.79,238.9,238.68,238.68,18202.0,233.0509,233.1582,232.9435,232.9435,18202.0
2023-11-10 14:20:00,238.69,238.88,238.56,238.62,10448.0,232.9533,233.1387,232.8264,232.885,10448.0
2023-11-10 14:25:00,238.6,238.88,238.5,238.88,8631.0,232.8654,233.1387,232.7678,233.1387,8631.0
2023-11-10 14:30:00,238.88,239.04,238.83,238.88,9594.0,233.1387,233.2949,233.0899,233.1387,9594.0
2023-11-10 14:35:00,238.92,238.98,238.77,238.85,8342.0,233.1777,233.2363,233.0313,233.1094,8342.0
2023-11-10 14:40:00,238.86,239.03,238.81,238.98,8164.0,233.1192,233.2851,233.0704,233.2363,8164.0
2023-11-10 14:45:00,238.92,239.09,238.91,239.05,8256.0,233.1777,233.3437,233.168,233.3046,8256.0
2023-11-10 14:50:00,239.07,239.3,239.04,239.25,11423.0,233.3241,233.5486,233.2949,233.4998,11423.0
2023-11-10 14:55:00,239.24,239.28,239.16,239.28,8119.0,233.4901,233.5291,233.412,233.5291,8119.0
2023-11-10 15:00:00,239.28,239.42,239.23,239.33,7932.0,233.5291,233.6657,233.4803,233.5779,7932.0
2023-11-10 15:05:00,239.35,239.6,239.32,239.59,16296.0,233.5974,233.8414,233.5681,233.8316,16296.0
2023-11-10 15:10:00,239.61,239.82,239.56,239.64,19615.0,233.8512,234.0561,233.8024,233.8804,19615.0
2023-11-10 15:15:00,239.62,239.72,239.46,239.72,14658.0,233.8609,233.9585,233.7048,233.9585,14658.0
2023-11-10 15:20:00,239.67,239.75,239.46,239.72,16176.0,233.9097,233.9878,233.7048,233.9585,16176.0
2023-11-10 15:25:00,239.73,240.04,239.7,239.99,14977.0,233.9683,234.2708,233.939,234.222,14977.0
2023-11-10 15:30:00,239.99,239.99,239.7,239.77,15070.0,234.222,234.222,233.939,234.0073,15070.0
2023-11-10 15:35:00,239.78,239.96,239.68,239.89,17961.0,234.0171,234.1927,233.9195,234.1244,17961.0
2023-11-10 15:40:00,239.86,240.15,239.83,240.06,23502.0,234.0951,234.3782,234.0659,234.2903,23502.0
2023-11-10 15:45:00,240.04,240.08,239.68,239.68,42735.0,234.2708,234.3099,233.9195,233.9195,42735.0
2023-11-10 15:50:00,239.63,239.72,239.41,239.61,96052.0,233.8707,233.9585,233.656,233.8512,96052.0
2023-11-10 15:55:00,239.64,239.86,239.47,239.75,126226.0,233.8804,234.0951,233.7145,233.9878,126226.0
2023-11-13 09:30:00,238.95,240.68,238.88,240.65,50436.0,233.207,234.8954,233.1387,234.8662,50436.0
2023-11-13 09:35:00,240.56,240.83,239.66,240.28,20875.0,234.7783,235.0418,233.9,234.5051,20875.0
2023-11-13 09:40:00,240.47,241.54,240.34,240.73,43853.0,234.6905,235.7348,234.5636,234.9442,43853.0
2023-11-13 09:45:00,240.86,241.43,240.85,241.05,22713.0,235.0711,235.6274,235.0614,235.2565,22713.0
2023-11-13 09:50:00,241.11,241.68,241.07,241.26,38930.0,235.3151,235.8714,235.2761,235.4615,38930.0
2023-11-13 09:55:00,241.3,241.56,240.93,241.07,31590.0,235.5005,235.7543,235.1394,235.2761,31590.0
2023-11-13 10:00:00,241.04,241.31,240.6,241.28,22824.0,235.2468,235.5103,234.8174,235.481,22824.0
2023-11-13 10:05:00,241.38,241.38,240.66,240.83,18092.0,235.5786,235.5786,234.8759,235.0418,18092.0
2023-11-13 10:10:00,240.91,240.94,240.15,240.62,17570.0,235.1199,235.1492,234.3782,234.8369,17570.0
2023-11-13 10:15:00,240.57,240.84,240.34,240.68,10912.0,234.7881,235.0516,234.5636,234.8954,10912.0
2023-11-13 10:20:00,240.74,240.76,240.25,240.37,15064.0,234.954,234.9735,234.4758,234.5929,15064.0
2023-11-13 10:25:00,240.47,240.72,240.21,240.29,39748.0,234.6905,234.9345,234.4367,234.5148,39748.0
2023-11-13 10:30:00,240.29,240.59,240.18,240.35,39162.0,234.5148,234.8076,234.4075,234.5734,39162.0
2023-11-13 10:35:00,240.41,240.69,240.31,240.65,31437.0,234.6319,234.9052,234.5343,234.8662,31437.0
2023-11-13 10:40:00,240.68,240.81,240.55,240.56,13051.0,234.8954,235.0223,234.7686,234.7783,13051.0
2023-11-13 10:45:00,240.62,241.19,240.56,240.96,27704.0,234.8369,235.3932,234.7783,235.1687,27704.0
2023-11-13 10:50:00,240.91,241.22,240.84,240.97,20324.0,235.1199,235.4225,235.0516,235.1785,20324.0
2023-11-13 10:55:00,240.95,241.27,240.74,240.85,11099.0,235.159,235.4713,234.954,235.0614,11099.0
2023-11-13 11:00:00,240.76,241.02,240.76,240.91,12605.0,234.9735,235.2273,234.9735,235.1199,12605.0
2023-11-13 11:05:00,240.92,241.06,240.84,240.97,12037.0,235.1297,235.2663,235.0516,235.1785,12037.0
2023-11-13 11:10:00,240.97,241.0,240.62,240.85,12010.0,235.1785,235.2078,234.8369,235.0614,12010.0
2023-11-13 11:15:00,240.82,240.92,240.51,240.82,13140.0,235.0321,235.1297,234.7295,235.0321,13140.0
2023-11-13 11:20:00,240.83,241.11,240.76,241.02,21189.0,235.0418,235.3151,234.9735,235.2273,21189.0
2023-11-13 11:25:00,241.03,241.4,241.0,241.34,21316.0,235.237,235.5981,235.2078,235.5396,21316.0
2023-11-13 11:30:00,241.34,241.55,241.3,241.46,26805.0,235.5396,235.7445,235.5005,235.6567,26805.0
2023-11-13 11:35:00,241.45,241.62,241.42,241.44,17941.0,235.6469,235.8128,235.6177,235.6372,17941.0
2023-11-13 11:40:00,241.39,241.89,241.39,241.89,25333.0,235.5884,236.0764,235.5884,236.0764,25333.0
2023-11-13 11:45:00,241.92,242.54,241.91,242.4,22623.0,236.1056,236.7107,236.0959,236.5741,22623.0
2023-11-13 11:50:00,242.48,242.74,242.46,242.59,12359.0,236.6522,236.9059,236.6327,236.7595,12359.0
2023-11-13 11:55:00,242.59,242.65,242.39,242.5,29134.0,236.7595,236.8181,236.5643,236.6717,29134.0
2023-11-13 12:00:00,242.53,242.65,242.48,242.6,10065.0,236.701,236.8181,236.6522,236.7693,10065.0
2023-11-13 12:05:00,242.61,242.83,242.55,242.82,18375.0,236.7791,236.9938,236.7205,236.984,18375.0
2023-11-13 12:10:00,242.84,242.97,242.49,242.96,15426.0,237.0035,237.1304,236.6619,237.1206,15426.0
2023-11-13 12:15:00,242.88,243.0,242.49,242.91,15786.0,237.0426,237.1597,236.6619,237.0718,15786.0
2023-11-13 12:20:00,242.97,243.24,242.49,243.24,17084.0,237.1304,237.3939,236.6619,237.3939,17084.0
2023-11-13 12:25:00,243.2,243.3,242.97,243.06,23383.0,237.3549,237.4525,237.1304,237.2182,23383.0
2023-11-13 12:30:00,243.06,243.28,242.95,243.28,15751.0,237.2182,237.433,237.1109,237.433,15751.0
2023-11-13 12:35:00,243.25,243.31,243.01,243.12,16247.0,237.4037,237.4622,237.1694,237.2768,16247.0
2023-11-13 12:40:00,243.07,243.1,242.92,242.95,9168.0,237.228,237.2573,237.0816,237.1109,9168.0
2023-11-13 12:45:00,242.92,242.92,242.37,242.37,11264.0,237.0816,237.0816,236.5448,236.5448,11264.0
2023-11-13 12:50:00,242.37,242.55,242.34,242.48,9863.0,236.5448,236.7205,236.5155,236.6522,9863.0
2023-11-13 12:55:00,242.45,242.67,242.42,242.66,9793.0,236.6229,236.8376,236.5936,236.8279,9793.0
2023-11-13 13:00:00,242.65,242.65,242.5,242.59,10874.0,236.8181,236.8181,236.6717,236.7595,10874.0
2023-11-13 13:05:00,242.58,242.59,242.34,242.34,7920.0,236.7498,236.7595,236.5155,236.5155,7920.0
2023-11-13 13:10:00,242.34,242.72,242.33,242.65,11109.0,236.5155,236.8864,236.5058,236.8181,11109.0
2023-11-13 13:15:00,242.73,242.93,242.73,242.76,17030.0,236.8962,237.0914,236.8962,236.9254,17030.0
2023-11-13 13:20:00,242.73,242.76,242.42,242.69,10274.0,236.8962,236.9254,236.5936,236.8571,10274.0
2023-11-13 13:25:00,242.78,242.89,242.36,242.39,11288.0,236.945,237.0523,236.5351,236.5643,11288.0
2023-11-13 13:30:00,242.39,242.4,241.94,242.0,11425.0,236.5643,236.5741,236.1252,236.1837,11425.0
2023-11-13 13:35:00,242.12,242.53,242.11,242.53,9431.0,236.3008,236.701,236.2911,236.701,9431.0
2023-11-13 13:40:00,242.53,242.8,242.49,242.72,11661.0,236.701,236.9645,236.6619,236.8864,11661.0
2023-11-13 13:45:00,242.79,242.84,242.69,242.76,12848.0,236.9547,237.0035,236.8571,236.9254,12848.0
2023-11-13 13:50:00,242.8,242.93,242.69,242.71,14443.0,236.9645,237.0914,236.8571,236.8767,14443.0
2023-11-13 13:55:00,242.72,242.8,242.64,242.65,11704.0,236.8864,236.9645,236.8083,236.8181,11704.0
2023-11-13 14:00:00,242.68,243.09,242.68,242.92,15032.0,236.8474,237.2475,236.8474,237.0816,15032.0
2023-11-13 14:05:00,242.97,242.99,242.81,242.98,10743.0,237.1304,237.1499,236.9742,237.1402,10743.0
2023-11-13 14:10:00,242.95,243.02,242.86,242.96,17945.0,237.1109,237.1792,237.023,237.1206,17945.0
2023-11-13 14:15:00,242.96,243.17,242.95,243.03,18751.0,237.1206,237.3256,237.1109,237.189,18751.0
2023-11-13 14:20:00,243.0,243.1,242.87,243.05,15457.0,237.1597,237.2573,237.0328,237.2085,15457.0
2023-11-13 14:25:00,243.03,243.12,242.95,243.09,8626.0,237.189,237.2768,237.1109,237.2475,8626.0
2023-11-13 14:30:00,243.07,243.19,243.01,243.08,14340.0,237.228,237.3451,237.1694,237.2378,14340.0
2023-11-13 14:35:00,243.08,243.12,242.94,243.08,29595.0,237.2378,237.2768,237.1011,237.2378,29595.0
2023-11-13 14:40:00,243.07,243.15,242.82,242.82,21301.0,237.228,237.3061,236.984,236.984,21301.0
2023-11-13 14:45:00,242.81,242.84,242.53,242.53,16526.0,236.9742,237.0035,236.701,236.701,16526.0
2023-11-13 14:50:00,242.53,242.53,242.17,242.27,9667.0,236.701,236.701,236.3496,236.4472,9667.0
2023-11-13 14:55:00,242.3,242.31,242.2,242.23,12025.0,236.4765,236.4863,236.3789,236.4082,12025.0
2023-11-13 15:00:00,242.19,242.23,241.79,241.97,46123.0,236.3691,236.4082,235.9788,236.1544,46123.0
2023-11-13 15:05:00,241.97,241.97,241.79,241.87,16690.0,236.1544,236.1544,235.9788,236.0568,16690.0
2023-11-13 15:10:00,241.87,242.06,241.79,242.01,20081.0,236.0568,236.2423,235.9788,236.1935,20081.0
2023-11-13 15:15:00,242.01,242.13,241.9,242.13,15962.0,236.1935,236.3106,236.0861,236.3106,15962.0
2023-11-13 15:20:00,242.13,242.31,242.13,242.31,15231.0,236.3106,236.4863,236.3106,236.4863,15231.0
2023-11-13 15:25:00,242.28,242.44,242.25,242.34,28518.0,236.457,236.6131,236.4277,236.5155,28518.0
2023-11-13 15:30:00,242.33,242.45,242.23,242.44,20851.0,236.5058,236.6229,236.4082,236.6131,20851.0
2023-11-13 15:35:00,242.43,242.44,242.26,242.32,18080.0,236.6034,236.6131,236.4375,236.496,18080.0
2023-11-13 15:40:00,242.34,242.35,242.16,242.22,34605.0,236.5155,236.5253,236.3399,236.3984,34605.0
2023-11-13 15:45:00,242.19,242.35,242.14,242.31,48377.0,236.3691,236.5253,236.3204,236.4863,48377.0
2023-11-13 15:50:00,242.3,242.35,241.95,241.99,73724.0,236.4765,236.5253,236.1349,236.174,73724.0
2023-11-13 15:55:00,242.03,242.03,241.51,241.69,169188.0,236.213,236.213,235.7055,235.8812,169188.0
2023-11-14 09:30:00,246.75,247.32,245.51,246.09,75703.0,240.8196,241.3759,239.6094,240.1754,75703.0
2023-11-14 09:35:00,246.31,246.31,244.69,245.11,44270.0,240.3901,240.3901,238.8091,239.219,44270.0
2023-11-14 09:40:00,245.2,245.74,244.77,244.93,39320.0,239.3068,239.8338,238.8871,239.0433,39320.0
2023-11-14 09:45:00,244.94,245.71,244.93,245.17,19448.0,239.0531,239.8045,239.0433,239.2775,19448.0
2023-11-14 09:50:00,244.95,245.8,244.73,245.68,23231.0,239.0628,239.8924,238.8481,239.7753,23231.0
2023-11-14 09:55:00,245.7,245.9,245.01,245.59,28614.0,239.7948,239.99,239.1214,239.6874,28614.0
2023-11-14 10:00:00,245.62,246.59,245.59,246.51,43016.0,239.7167,240.6634,239.6874,240.5853,43016.0
2023-11-14 10:05:00,246.5,246.55,245.67,246.14,32858.0,240.5756,240.6244,239.7655,240.2242,32858.0
2023-11-14 10:10:00,246.13,246.25,245.61,245.64,20181.0,240.2145,240.3316,239.707,239.7362,20181.0
2023-11-14 10:15:00,245.64,246.24,245.52,246.08,17974.0,239.7362,240.3218,239.6191,240.1657,17974.0
2023-11-14 10:20:00,246.13,247.02,245.98,246.95,37031.0,240.2145,241.0831,240.0681,241.0147,37031.0
2023-11-14 10:25:00,246.93,247.4,246.9,247.33,19765.0,240.9952,241.4539,240.9659,241.3856,19765.0
2023-11-14 10:30:00,247.43,247.43,247.09,247.39,14495.0,241.4832,241.4832,241.1514,241.4442,14495.0
2023-11-14 10:35:00,247.41,248.0,247.31,247.9,33016.0,241.4637,242.0395,241.3661,241.9419,33016.0
2023-11-14 10:40:00,247.97,248.29,247.89,248.16,32240.0,242.0102,242.3225,241.9322,242.1957,32240.0
2023-11-14 10:45:00,248.18,248.96,248.18,248.8,43333.0,242.2152,242.9764,242.2152,242.8203,43333.0
2023-11-14 10:50:00,248.83,248.89,248.48,248.71,29448.0,242.8496,242.9081,242.508,242.7324,29448.0
2023-11-14 10:55:00,248.78,248.89,248.36,248.76,52227.0,242.8008,242.9081,242.3909,242.7812,52227.0
2023-11-14 11:00:00,248.81,248.98,248.68,248.9,14756.0,242.83,242.996,242.7032,242.9179,14756.0
2023-11-14 11:05:00,248.92,249.1,248.65,249.03,22310.0,242.9374,243.1131,242.6739,243.0448,22310.0
2023-11-14 11:10:00,249.04,249.55,248.97,249.37,29204.0,243.0545,243.5523,242.9862,243.3766,29204.0
2023-11-14 11:15:00,249.35,249.44,249.14,249.14,20706.0,243.3571,243.4449,243.1521,243.1521,20706.0
2023-11-14 11:20:00,249.1,249.33,248.96,249.24,17874.0,243.1131,243.3375,242.9764,243.2497,17874.0
2023-11-14 11:25:00,249.21,249.34,249.04,249.12,30130.0,243.2204,243.3473,243.0545,243.1326,30130.0
2023-11-14 11:30:00,249.1,249.52,249.05,249.47,31145.0,243.1131,243.523,243.0643,243.4742,31145.0
2023-11-14 11:35:00,249.46,249.46,248.98,249.06,13500.0,243.4644,243.4644,242.996,243.074,13500.0
2023-11-14 11:40:00,249.11,249.15,248.92,249.11,11330.0,243.1228,243.1619,242.9374,243.1228,11330.0
2023-11-14 11:45:00,249.14,249.23,248.66,248.75,14778.0,243.1521,243.2399,242.6836,242.7715,14778.0
2023-11-14 11:50:00,248.75,249.18,248.6,249.1,10410.0,242.7715,243.1912,242.6251,243.1131,10410.0
2023-11-14 11:55:00,249.15,249.39,248.83,248.98,22312.0,243.1619,243.3961,242.8496,242.996,22312.0
2023-11-14 12:00:00,249.04,249.2,248.81,249.06,11425.0,243.0545,243.2107,242.83,243.074,11425.0
2023-11-14 12:05:00,249.04,249.27,248.74,249.21,40721.0,243.0545,243.279,242.7617,243.2204,40721.0
2023-11-14 12:10:00,249.27,249.34,248.75,248.82,35192.0,243.279,243.3473,242.7715,242.8398,35192.0
2023-11-14 12:15:00,248.82,248.88,248.45,248.48,6717.0,242.8398,242.8984,242.4787,242.508,6717.0
2023-11-14 12:20:00,248.41,248.45,248.11,248.22,11383.0,242.4397,242.4787,242.1469,242.2542,11383.0
2023-11-14 12:25:00,248.37,248.6,248.36,248.4,9283.0,242.4006,242.6251,242.3909,242.4299,9283.0
2023-11-14 12:30:00,248.4,248.82,248.38,248.8,7281.0,242.4299,242.8398,242.4104,242.8203,7281.0
2023-11-14 12:35:00,248.78,248.92,248.56,248.9,7297.0,242.8008,242.9374,242.5861,242.9179,7297.0
2023-11-14 12:40:00,248.89,249.0,248.78,248.83,14076.0,242.9081,243.0155,242.8008,242.8496,14076.0
2023-11-14 12:45:00,248.9,249.09,248.88,248.99,8623.0,242.9179,243.1033,242.8984,243.0057,8623.0
2023-11-14 12:50:00,248.98,249.11,248.89,249.1,9159.0,242.996,243.1228,242.9081,243.1131,9159.0
2023-11-14 12:55:00,249.07,249.12,248.89,249.03,8707.0,243.0838,243.1326,242.9081,243.0448,8707.0
2023-11-14 13:00:00,249.06,249.24,248.99,249.05,13826.0,243.074,243.2497,243.0057,243.0643,13826.0
2023-11-14 13:05:00,249.01,249.12,248.91,249.07,9114.0,243.0252,243.1326,242.9276,243.0838,9114.0
2023-11-14 13:10:00,248.95,249.11,248.88,248.96,10438.0,242.9667,243.1228,242.8984,242.9764,10438.0
2023-11-14 13:15:00,249.02,249.07,248.85,249.0,8263.0,243.035,243.0838,242.8691,243.0155,8263.0
2023-11-14 13:20:00,248.96,249.13,248.92,249.12,11977.0,242.9764,243.1424,242.9374,243.1326,11977.0
2023-11-14 13:25:00,249.12,249.17,248.95,248.98,10234.0,243.1326,243.1814,242.9667,242.996,10234.0
2023-11-14 13:30:00,249.0,249.21,248.92,249.06,66340.0,243.0155,243.2204,242.9374,243.074,66340.0
2023-11-14 13:35:00,249.06,249.17,248.91,249.07,12299.0,243.074,243.1814,242.9276,243.0838,12299.0
2023-11-14 13:40:00,249.07,249.11,248.94,248.96,7480.0,243.0838,243.1228,242.9569,242.9764,7480.0
2023-11-14 13:45:00,248.96,249.14,248.94,249.06,7519.0,242.9764,243.1521,242.9569,243.074,7519.0
2023-11-14 13:50:00,249.03,249.18,248.89,248.97,24377.0,243.0448,243.1912,242.9081,242.9862,24377.0
2023-11-14 13:55:00,248.96,249.04,248.75,248.81,10032.0,242.9764,243.0545,242.7715,242.83,10032.0
2023-11-14 14:00:00,248.79,248.81,248.57,248.58,12302.0,242.8105,242.83,242.5958,242.6056,12302.0
2023-11-14 14:05:00,248.57,248.66,248.37,248.54,28257.0,242.5958,242.6836,242.4006,242.5665,28257.0
2023-11-14 14:10:00,248.54,248.61,248.29,248.5,11745.0,242.5665,242.6348,242.3225,242.5275,11745.0
2023-11-14 14:15:00,248.48,248.61,248.45,248.55,13616.0,242.508,242.6348,242.4787,242.5763,13616.0
2023-11-14 14:20:00,248.55,248.62,248.47,248.59,9484.0,242.5763,242.6446,242.4982,242.6153,9484.0
2023-11-14 14:25:00,248.62,248.91,248.57,248.87,11183.0,242.6446,242.9276,242.5958,242.8886,11183.0
2023-11-14 14:30:00,248.89,249.09,248.85,248.95,11404.0,242.9081,243.1033,242.8691,242.9667,11404.0
2023-11-14 14:35:00,248.97,249.02,248.71,248.8,17850.0,242.9862,243.035,242.7324,242.8203,17850.0
2023-11-14 14:40:00,248.78,248.89,248.56,248.64,12638.0,242.8008,242.9081,242.5861,242.6641,12638.0
2023-11-14 14:45:00,248.62,248.93,248.62,248.75,11998.0,242.6446,242.9472,242.6446,242.7715,11998.0
2023-11-14 14:50:00,248.76,248.76,248.55,248.64,25018.0,242.7812,242.7812,242.5763,242.6641,25018.0
2023-11-14 14:55:00,248.63,248.88,248.45,248.8,44544.0,242.6544,242.8984,242.4787,242.8203,44544.0
2023-11-14 15:00:00,248.8,248.88,248.56,248.57,13216.0,242.8203,242.8984,242.5861,242.5958,13216.0
2023-11-14 15:05:00,248.53,248.67,248.46,248.64,17061.0,242.5568,242.6934,242.4885,242.6641,17061.0
2023-11-14 15:10:00,248.67,248.78,248.62,248.71,13272.0,242.6934,242.8008,242.6446,242.7324,13272.0
2023-11-14 15:15:00,248.71,248.73,248.42,248.46,20955.0,242.7324,242.752,242.4494,242.4885,20955.0
2023-11-14 15:20:00,248.42,248.44,248.15,248.19,13019.0,242.4494,242.4689,242.1859,242.2249,13019.0
2023-11-14 15:25:00,248.18,248.22,248.09,248.18,19143.0,242.2152,242.2542,242.1273,242.2152,19143.0
2023-11-14 15:30:00,248.16,248.23,248.02,248.06,23242.0,242.1957,242.264,242.059,242.0981,23242.0
2023-11-14 15:35:00,248.06,248.13,247.8,247.85,28625.0,242.0981,242.1664,241.8443,241.8931,28625.0
2023-11-14 15:40:00,247.84,248.0,247.68,247.78,44364.0,241.8834,242.0395,241.7272,241.8248,44364.0
2023-11-14 15:45:00,247.76,247.77,247.63,247.63,58564.0,241.8053,241.815,241.6784,241.6784,58564.0
2023-11-14 15:50:00,247.63,247.85,247.5,247.68,77325.0,241.6784,241.8931,241.5515,241.7272,77325.0
2023-11-14 15:55:00,247.7,247.99,247.43,247.87,176091.0,241.7467,242.0298,241.4832,241.9126,176091.0
2023-11-15 09:30:00,249.52,250.69,249.08,249.74,94606.0,243.523,244.6649,243.0936,243.7377,94606.0
2023-11-15 09:35:00,249.69,249.77,248.6,249.32,123002.0,243.6889,243.767,242.6251,243.3278,123002.0
2023-11-15 09:40:00,248.99,250.17,248.74,250.04,88191.0,243.0057,244.1574,242.7617,244.0305,88191.0
2023-11-15 09:45:00,250.04,251.11,249.93,250.79,44495.0,244.0305,245.0748,243.9231,244.7625,44495.0
2023-11-15 09:50:00,250.83,251.44,250.6,250.8,57949.0,244.8015,245.3968,244.577,244.7722,57949.0
2023-11-15 09:55:00,250.81,251.03,250.32,250.53,45180.0,244.782,244.9967,244.3038,244.5087,45180.0
2023-11-15 10:00:00,250.56,251.23,250.42,250.75,70086.0,244.538,245.1919,244.4013,244.7234,70086.0
2023-11-15 10:05:00,250.75,251.33,250.62,251.3,86048.0,244.7234,245.2895,244.5965,245.2602,86048.0
2023-11-15 10:10:00,251.27,251.42,250.49,250.95,70622.0,245.2309,245.3773,244.4697,244.9186,70622.0
2023-11-15 10:15:00,250.95,251.1,250.54,251.02,43717.0,244.9186,245.065,244.5185,244.9869,43717.0
2023-11-15 10:20:00,250.99,251.16,250.76,251.09,83381.0,244.9576,245.1236,244.7332,245.0552,83381.0
2023-11-15 10:25:00,250.94,251.35,250.75,251.15,75440.0,244.9088,245.309,244.7234,245.1138,75440.0
2023-11-15 10:30:00,251.16,252.0,251.15,251.92,25659.0,245.1236,245.9434,245.1138,245.8653,25659.0
2023-11-15 10:35:00,251.84,252.22,251.67,251.68,15269.0,245.7872,246.1581,245.6213,245.6311,15269.0
2023-11-15 10:40:00,251.67,251.99,251.31,251.97,31084.0,245.6213,245.9336,245.27,245.9141,31084.0
2023-11-15 10:45:00,251.97,252.27,251.82,252.03,29569.0,245.9141,246.2069,245.7677,245.9727,29569.0
2023-11-15 10:50:00,252.03,252.45,252.03,252.38,9031.0,245.9727,246.3826,245.9727,246.3142,9031.0
2023-11-15 10:55:00,252.39,252.57,252.16,252.3,18808.0,246.324,246.4997,246.0995,246.2362,18808.0
2023-11-15 11:00:00,252.4,252.93,252.33,252.82,14814.0,246.3338,246.851,246.2654,246.7437,14814.0
2023-11-15 11:05:00,252.79,252.84,252.35,252.51,31633.0,246.7144,246.7632,246.285,246.4411,31633.0
2023-11-15 11:10:00,252.52,252.66,252.02,252.13,16229.0,246.4509,246.5875,245.9629,246.0702,16229.0
2023-11-15 11:15:00,252.13,252.13,251.44,251.65,18038.0,246.0702,246.0702,245.3968,245.6018,18038.0
2023-11-15 11:20:00,251.59,252.19,251.56,252.18,13450.0,245.5432,246.1288,245.5139,246.119,13450.0
2023-11-15 11:25:00,252.07,252.07,251.57,251.64,22288.0,246.0117,246.0117,245.5237,245.592,22288.0
2023-11-15 11:30:00,251.61,251.8,251.6,251.75,21391.0,245.5627,245.7482,245.553,245.6994,21391.0
2023-11-15 11:35:00,251.77,251.8,251.2,251.23,19910.0,245.7189,245.7482,245.1626,245.1919,19910.0
2023-11-15 11:40:00,251.19,251.23,250.65,251.16,20538.0,245.1528,245.1919,244.6258,245.1236,20538.0
2023-11-15 11:45:00,251.14,251.5,251.09,251.49,15325.0,245.104,245.4554,245.0552,245.4456,15325.0
2023-11-15 11:50:00,251.51,251.72,251.28,251.51,20308.0,245.4652,245.6701,245.2407,245.4652,20308.0
2023-11-15 11:55:00,251.58,251.8,251.57,251.6,15771.0,245.5335,245.7482,245.5237,245.553,15771.0
2023-11-15 12:00:00,251.71,251.87,251.49,251.63,6893.0,245.6603,245.8165,245.4456,245.5823,6893.0
2023-11-15 12:05:00,251.63,251.98,251.52,251.84,12728.0,245.5823,245.9239,245.4749,245.7872,12728.0
2023-11-15 12:10:00,251.81,251.9,251.62,251.88,10321.0,245.7579,245.8458,245.5725,245.8263,10321.0
2023-11-15 12:15:00,251.85,251.89,251.65,251.69,11864.0,245.797,245.836,245.6018,245.6408,11864.0
2023-11-15 12:20:00,251.76,252.01,251.74,252.0,9011.0,245.7091,245.9531,245.6896,245.9434,9011.0
2023-11-15 12:25:00,252.0,252.02,251.8,252.02,10882.0,245.9434,245.9629,245.7482,245.9629,10882.0
2023-11-15 12:30:00,251.95,251.99,251.73,251.86,11642.0,245.8946,245.9336,245.6799,245.8067,11642.0
2023-11-15 12:35:00,251.97,252.05,251.88,251.88,14779.0,245.9141,245.9922,245.8263,245.8263,14779.0
2023-11-15 12:40:00,251.9,251.94,251.5,251.59,4802.0,245.8458,245.8848,245.4554,245.5432,4802.0
2023-11-15 12:45:00,251.6,251.67,251.52,251.61,6439.0,245.553,245.6213,245.4749,245.5627,6439.0
2023-11-15 12:50:00,251.57,251.58,251.34,251.52,7979.0,245.5237,245.5335,245.2992,245.4749,7979.0
2023-11-15 12:55:00,251.51,251.54,251.19,251.19,12226.0,245.4652,245.4944,245.1528,245.1528,12226.0
2023-11-15 13:00:00,251.14,251.14,250.51,250.73,19988.0,245.104,245.104,244.4892,244.7039,19988.0
2023-11-15 13:05:00,250.7,250.83,250.21,250.31,12863.0,244.6746,244.8015,244.1964,244.294,12863.0
2023-11-15 13:10:00,250.38,250.44,250.02,250.21,5661.0,244.3623,244.4209,244.011,244.1964,5661.0
2023-11-15 13:15:00,250.17,250.48,250.17,250.48,41240.0,244.1574,244.4599,244.1574,244.4599,41240.0
2023-11-15 13:20:00,250.43,250.73,250.43,250.73,7274.0,244.4111,244.7039,244.4111,244.7039,7274.0
2023-11-15 13:25:00,250.73,250.83,250.68,250.71,6781.0,244.7039,244.8015,244.6551,244.6844,6781.0
2023-11-15 13:30:00,250.76,251.07,250.71,251.0,10086.0,244.7332,245.0357,244.6844,244.9674,10086.0
2023-11-15 13:35:00,251.01,251.19,250.95,251.17,14256.0,244.9772,245.1528,244.9186,245.1333,14256.0
2023-11-15 13:40:00,251.21,251.66,251.19,251.51,12914.0,245.1724,245.6115,245.1528,245.4652,12914.0
2023-11-15 13:45:00,251.51,251.69,251.41,251.5,14680.0,245.4652,245.6408,245.3676,245.4554,14680.0
2023-11-15 13:50:00,251.47,251.5,251.34,251.37,9588.0,245.4261,245.4554,245.2992,245.3285,9588.0
2023-11-15 13:55:00,251.33,251.62,251.33,251.62,29335.0,245.2895,245.5725,245.2895,245.5725,29335.0
2023-11-15 14:00:00,251.67,251.71,251.44,251.49,22256.0,245.6213,245.6603,245.3968,245.4456,22256.0
2023-11-15 14:05:00,251.45,251.53,251.41,251.43,8097.0,245.4066,245.4847,245.3676,245.3871,8097.0
2023-11-15 14:10:00,251.43,251.52,251.38,251.45,9243.0,245.3871,245.4749,245.3383,245.4066,9243.0
2023-11-15 14:15:00,251.45,251.45,251.01,251.1,13822.0,245.4066,245.4066,244.9772,245.065,13822.0
2023-11-15 14:20:00,251.12,251.15,250.85,251.15,6641.0,245.0845,245.1138,244.821,245.1138,6641.0
2023-11-15 14:25:00,251.19,251.53,251.11,251.5,23887.0,245.1528,245.4847,245.0748,245.4554,23887.0
2023-11-15 14:30:00,251.5,251.57,251.44,251.53,32223.0,245.4554,245.5237,245.3968,245.4847,32223.0
2023-11-15 14:35:00,251.52,252.03,251.51,252.03,22133.0,245.4749,245.9727,245.4652,245.9727,22133.0
2023-11-15 14:40:00,252.02,252.41,252.02,252.25,31521.0,245.9629,246.3435,245.9629,246.1874,31521.0
2023-11-15 14:45:00,252.27,252.27,252.0,252.04,12607.0,246.2069,246.2069,245.9434,245.9824,12607.0
2023-11-15 14:50:00,252.03,252.23,251.94,252.09,14922.0,245.9727,246.1678,245.8848,246.0312,14922.0
2023-11-15 14:55:00,252.13,252.26,252.09,252.25,10405.0,246.0702,246.1971,246.0312,246.1874,10405.0
2023-11-15 15:00:00,252.26,252.35,252.1,252.14,16575.0,246.1971,246.285,246.041,246.08,16575.0
2023-11-15 15:05:00,252.13,252.33,252.02,252.05,20954.0,246.0702,246.2654,245.9629,245.9922,20954.0
2023-11-15 15:10:00,252.06,252.33,251.98,252.29,14973.0,246.0019,246.2654,245.9239,246.2264,14973.0
2023-11-15 15:15:00,252.29,252.35,252.14,252.32,12823.0,246.2264,246.285,246.08,246.2557,12823.0
2023-11-15 15:20:00,252.29,252.39,252.17,252.17,19282.0,246.2264,246.324,246.1093,246.1093,19282.0
2023-11-15 15:25:00,252.19,252.5,252.19,252.44,18130.0,246.1288,246.4314,246.1288,246.3728,18130.0
2023-11-15 15:30:00,252.42,252.47,252.04,252.08,24397.0,246.3533,246.4021,245.9824,246.0215,24397.0
2023-11-15 15:35:00,252.05,252.51,252.05,252.37,20393.0,245.9922,246.4411,245.9922,246.3045,20393.0
2023-11-15 15:40:00,252.32,252.41,252.19,252.24,27781.0,246.2557,246.3435,246.1288,246.1776,27781.0
2023-11-15 15:45:00,252.2,252.2,251.35,251.35,35412.0,246.1386,246.1386,245.309,245.309,35412.0
2023-11-15 15:50:00,251.11,251.59,251.11,251.12,57306.0,245.0748,245.5432,245.0748,245.0845,57306.0
2023-11-15 15:55:00,251.11,251.5,250.99,251.11,149978.0,245.0748,245.4554,244.9576,245.0748,149978.0
2023-11-16 09:30:00,250.5,252.0,249.15,251.64,88802.0,244.4794,245.9434,243.1619,245.592,88802.0
2023-11-16 09:35:00,251.64,251.85,251.2,251.39,24738.0,245.592,245.797,245.1626,245.348,24738.0
2023-11-16 09:40:00,251.33,252.21,250.8,251.96,29664.0,245.2895,246.1483,244.7722,245.9043,29664.0
2023-11-16 09:45:00,251.87,252.92,251.86,252.49,27797.0,245.8165,246.8413,245.8067,246.4216,27797.0
2023-11-16 09:50:00,252.68,252.86,251.54,251.67,24321.0,246.607,246.7827,245.4944,245.6213,24321.0
2023-11-16 09:55:00,251.54,251.62,250.53,250.98,21518.0,245.4944,245.5725,244.5087,244.9479,21518.0
2023-11-16 10:00:00,250.99,251.06,250.1,250.12,30998.0,244.9576,245.026,244.089,244.1086,30998.0
2023-11-16 10:05:00,250.12,250.5,249.44,249.44,20801.0,244.1086,244.4794,243.4449,243.4449,20801.0
2023-11-16 10:10:00,249.44,249.59,248.35,248.39,29455.0,243.4449,243.5913,242.3811,242.4201,29455.0
2023-11-16 10:15:00,248.3,248.48,247.67,247.77,38740.0,242.3323,242.508,241.7174,241.815,38740.0
2023-11-16 10:20:00,247.74,248.16,247.47,248.06,41264.0,241.7858,242.1957,241.5222,242.0981,41264.0
2023-11-16 10:25:00,247.99,248.88,247.99,248.86,19562.0,242.0298,242.8984,242.0298,242.8788,19562.0
2023-11-16 10:30:00,248.86,249.25,248.42,248.53,14874.0,242.8788,243.2595,242.4494,242.5568,14874.0
2023-11-16 10:35:00,248.47,248.81,248.25,248.42,18434.0,242.4982,242.83,242.2835,242.4494,18434.0
2023-11-16 10:40:00,248.52,248.52,247.63,247.69,16501.0,242.547,242.547,241.6784,241.737,16501.0
2023-11-16 10:45:00,247.68,248.4,247.65,248.19,24503.0,241.7272,242.4299,241.6979,242.2249,24503.0
2023-11-16 10:50:00,248.23,248.38,248.0,248.14,15842.0,242.264,242.4104,242.0395,242.1761,15842.0
2023-11-16 10:55:00,248.13,248.35,248.03,248.29,15509.0,242.1664,242.3811,242.0688,242.3225,15509.0
2023-11-16 11:00:00,248.27,248.46,248.0,248.35,16357.0,242.303,242.4885,242.0395,242.3811,16357.0
2023-11-16 11:05:00,248.33,248.49,248.11,248.17,12470.0,242.3616,242.5177,242.1469,242.2054,12470.0
2023-11-16 11:10:00,248.19,248.2,247.61,248.05,25534.0,242.2249,242.2347,241.6589,242.0883,25534.0
2023-11-16 11:15:00,248.03,248.19,247.6,247.8,13317.0,242.0688,242.2249,241.6491,241.8443,13317.0
2023-11-16 11:20:00,247.82,247.82,247.56,247.79,9411.0,241.8638,241.8638,241.6101,241.8346,9411.0
2023-11-16 11:25:00,247.81,247.85,247.48,247.56,13582.0,241.8541,241.8931,241.532,241.6101,13582.0
2023-11-16 11:30:00,247.57,247.74,247.25,247.63,38259.0,241.6198,241.7858,241.3075,241.6784,38259.0
2023-11-16 11:35:00,247.54,247.64,247.29,247.38,9037.0,241.5906,241.6882,241.3466,241.4344,9037.0
2023-11-16 11:40:00,247.4,247.56,246.82,246.9,15678.0,241.4539,241.6101,240.8879,240.9659,15678.0
2023-11-16 11:45:00,246.87,247.28,246.84,247.12,12222.0,240.9367,241.3368,240.9074,241.1807,12222.0
2023-11-16 11:50:00,247.13,247.15,246.6,246.71,20288.0,241.1904,241.2099,240.6732,240.7805,20288.0
2023-11-16 11:55:00,246.72,247.02,246.62,246.8,8474.0,240.7903,241.0831,240.6927,240.8684,8474.0
2023-11-16 12:00:00,246.87,247.16,246.86,247.04,10062.0,240.9367,241.2197,240.9269,241.1026,10062.0
2023-11-16 12:05:00,247.1,247.42,247.07,247.3,14811.0,241.1611,241.4735,241.1319,241.3563,14811.0
2023-11-16 12:10:00,247.34,247.54,247.21,247.51,6788.0,241.3954,241.5906,241.2685,241.5613,6788.0
2023-11-16 12:15:00,247.51,247.78,247.46,247.6,8904.0,241.5613,241.8248,241.5125,241.6491,8904.0
2023-11-16 12:20:00,247.64,247.8,247.59,247.71,8285.0,241.6882,241.8443,241.6394,241.7565,8285.0
2023-11-16 12:25:00,247.7,248.0,247.69,247.81,8659.0,241.7467,242.0395,241.737,241.8541,8659.0
2023-11-16 12:30:00,247.81,247.83,247.66,247.77,5953.0,241.8541,241.8736,241.7077,241.815,5953.0
2023-11-16 12:35:00,247.83,248.11,247.74,248.04,6576.0,241.8736,242.1469,241.7858,242.0785,6576.0
2023-11-16 12:40:00,247.98,248.47,247.96,248.28,7590.0,242.02,242.4982,242.0005,242.3128,7590.0
2023-11-16 12:45:00,248.34,248.47,248.22,248.46,9699.0,242.3713,242.4982,242.2542,242.4885,9699.0
2023-11-16 12:50:00,248.36,248.42,248.03,248.35,7788.0,242.3909,242.4494,242.0688,242.3811,7788.0
2023-11-16 12:55:00,248.43,248.58,248.22,248.51,16512.0,242.4592,242.6056,242.2542,242.5373,16512.0
2023-11-16 13:00:00,248.49,248.69,248.38,248.61,13447.0,242.5177,242.7129,242.4104,242.6348,13447.0
2023-11-16 13:05:00,248.56,248.57,248.16,248.16,7831.0,242.5861,242.5958,242.1957,242.1957,7831.0
2023-11-16 13:10:00,248.14,248.14,247.95,248.08,10215.0,242.1761,242.1761,241.9907,242.1176,10215.0
2023-11-16 13:15:00,248.03,248.17,247.89,247.91,6756.0,242.0688,242.2054,241.9322,241.9517,6756.0
2023-11-16 13:20:00,247.93,247.93,247.72,247.89,11068.0,241.9712,241.9712,241.7662,241.9322,11068.0
2023-11-16 13:25:00,247.98,248.43,247.95,247.96,12554.0,242.02,242.4592,241.9907,242.0005,12554.0
2023-11-16 13:30:00,247.95,248.05,247.81,247.86,10987.0,241.9907,242.0883,241.8541,241.9029,10987.0
2023-11-16 13:35:00,247.82,248.22,247.81,247.95,19015.0,241.8638,242.2542,241.8541,241.9907,19015.0
2023-11-16 13:40:00,247.81,247.94,247.58,247.65,12297.0,241.8541,241.981,241.6296,241.6979,12297.0
2023-11-16 13:45:00,247.62,247.62,247.13,247.15,8130.0,241.6686,241.6686,241.1904,241.2099,8130.0
2023-11-16 13:50:00,247.2,247.38,247.1,247.15,13401.0,241.2587,241.4344,241.1611,241.2099,13401.0
2023-11-16 13:55:00,247.2,247.31,247.1,247.11,10272.0,241.2587,241.3661,241.1611,241.1709,10272.0
2023-11-16 14:00:00,247.17,247.42,247.15,247.42,7351.0,241.2295,241.4735,241.2099,241.4735,7351.0
2023-11-16 14:05:00,247.46,247.63,247.42,247.6,10176.0,241.5125,241.6784,241.4735,241.6491,10176.0
2023-11-16 14:10:00,247.63,247.86,247.57,247.71,13441.0,241.6784,241.9029,241.6198,241.7565,13441.0
2023-11-16 14:15:00,247.77,247.95,247.68,247.81,8012.0,241.815,241.9907,241.7272,241.8541,8012.0
2023-11-16 14:20:00,247.73,247.81,247.35,247.41,12919.0,241.776,241.8541,241.4051,241.4637,12919.0
2023-11-16 14:25:00,247.41,247.45,247.09,247.15,12049.0,241.4637,241.5027,241.1514,241.2099,12049.0
2023-11-16 14:30:00,247.13,247.37,247.09,247.27,12105.0,241.1904,241.4247,241.1514,241.3271,12105.0
2023-11-16 14:35:00,247.31,247.7,247.24,247.27,10699.0,241.3661,241.7467,241.2978,241.3271,10699.0
2023-11-16 14:40:00,247.31,247.81,247.31,247.81,7756.0,241.3661,241.8541,241.3661,241.8541,7756.0
2023-11-16 14:45:00,247.88,247.95,247.66,247.88,13710.0,241.9224,241.9907,241.7077,241.9224,13710.0
2023-11-16 14:50:00,247.86,247.89,247.6,247.6,18992.0,241.9029,241.9322,241.6491,241.6491,18992.0
2023-11-16 14:55:00,247.61,247.92,247.48,247.76,15514.0,241.6589,241.9614,241.532,241.8053,15514.0
2023-11-16 15:00:00,247.81,247.87,247.64,247.83,12880.0,241.8541,241.9126,241.6882,241.8736,12880.0
2023-11-16 15:05:00,247.82,248.02,247.76,247.95,10469.0,241.8638,242.059,241.8053,241.9907,10469.0
2023-11-16 15:10:00,247.91,248.01,247.79,247.83,11130.0,241.9517,242.0493,241.8346,241.8736,11130.0
2023-11-16 15:15:00,247.83,247.98,247.82,247.92,12966.0,241.8736,242.02,241.8638,241.9614,12966.0
2023-11-16 15:20:00,247.91,247.99,247.74,247.95,13299.0,241.9517,242.0298,241.7858,241.9907,13299.0
2023-11-16 15:25:00,247.96,247.96,247.81,247.86,14012.0,242.0005,242.0005,241.8541,241.9029,14012.0
2023-11-16 15:30:00,247.82,247.93,247.7,247.9,29830.0,241.8638,241.9712,241.7467,241.9419,29830.0
2023-11-16 15:35:00,247.9,248.05,247.74,247.87,18375.0,241.9419,242.0883,241.7858,241.9126,18375.0
2023-11-16 15:40:00,247.94,248.06,247.74,248.06,20197.0,241.981,242.0981,241.7858,242.0981,20197.0
2023-11-16 15:45:00,248.03,248.24,247.94,248.18,31366.0,242.0688,242.2737,241.981,242.2152,31366.0
2023-11-16 15:50:00,248.18,248.29,247.9,247.99,40972.0,242.2152,242.3225,241.9419,242.0298,40972.0
2023-11-16 15:55:00,247.95,248.39,247.91,248.21,101507.0,241.9907,242.4201,241.9517,242.2445,101507.0
2023-11-17 09:30:00,250.09,251.89,250.0,251.8,136460.0,244.0793,245.836,243.9914,245.7482,136460.0
2023-11-17 09:35:00,251.93,252.07,251.22,251.5,31000.0,245.8751,246.0117,245.1821,245.4554,31000.0
2023-11-17 09:40:00,251.5,251.63,250.65,251.59,15110.0,245.4554,245.5823,244.6258,245.5432,15110.0
2023-11-17 09:45:00,251.46,251.65,251.13,251.36,14441.0,245.4164,245.6018,245.0943,245.3188,14441.0
2023-11-17 09:50:00,251.43,251.52,250.68,250.84,14009.0,245.3871,245.4749,244.6551,244.8113,14009.0
2023-11-17 09:55:00,250.92,251.43,250.88,251.3,14836.0,244.8893,245.3871,244.8503,245.2602,14836.0
2023-11-17 10:00:00,251.26,251.6,250.78,251.5,22179.0,245.2212,245.553,244.7527,245.4554,22179.0
2023-11-17 10:05:00,251.47,252.04,251.32,251.82,30086.0,245.4261,245.9824,245.2797,245.7677,30086.0
2023-11-17 10:10:00,251.93,252.39,251.84,252.39,23532.0,245.8751,246.324,245.7872,246.324,23532.0
2023-11-17 10:15:00,252.36,252.77,252.22,252.63,29506.0,246.2947,246.6949,246.1581,246.5582,29506.0
2023-11-17 10:20:00,252.68,252.92,252.58,252.82,37727.0,246.607,246.8413,246.5094,246.7437,37727.0
2023-11-17 10:25:00,252.81,252.91,252.34,252.88,25844.0,246.7339,246.8315,246.2752,246.8022,25844.0
2023-11-17 10:30:00,252.92,253.21,252.74,252.81,34644.0,246.8413,247.1243,246.6656,246.7339,34644.0
2023-11-17 10:35:00,252.82,252.99,252.64,252.75,18758.0,246.7437,246.9096,246.568,246.6753,18758.0
2023-11-17 10:40:00,252.67,253.0,252.61,252.81,15318.0,246.5973,246.9193,246.5387,246.7339,15318.0
2023-11-17 10:45:00,252.78,253.37,252.78,253.04,18827.0,246.7046,247.2804,246.7046,246.9584,18827.0
2023-11-17 10:50:00,253.09,253.82,253.07,253.67,17313.0,247.0072,247.7196,246.9877,247.5732,17313.0
2023-11-17 10:55:00,253.69,253.74,253.35,253.49,16448.0,247.5928,247.6416,247.2609,247.3976,16448.0
2023-11-17 11:00:00,253.45,253.45,253.0,253.14,20343.0,247.3585,247.3585,246.9193,247.056,20343.0
2023-11-17 11:05:00,253.0,253.33,252.67,253.33,11906.0,246.9193,247.2414,246.5973,247.2414,11906.0
2023-11-17 11:10:00,253.27,253.52,253.26,253.27,12701.0,247.1829,247.4268,247.1731,247.1829,12701.0
2023-11-17 11:15:00,253.3,253.47,253.04,253.14,15118.0,247.2121,247.378,246.9584,247.056,15118.0
2023-11-17 11:20:00,253.14,253.43,253.08,253.38,16499.0,247.056,247.339,246.9974,247.2902,16499.0
2023-11-17 11:25:00,253.37,253.37,252.61,252.7,25883.0,247.2804,247.2804,246.5387,246.6265,25883.0
2023-11-17 11:30:00,252.7,252.79,252.5,252.61,11262.0,246.6265,246.7144,246.4314,246.5387,11262.0
2023-11-17 11:35:00,252.59,253.2,252.59,252.9,20279.0,246.5192,247.1145,246.5192,246.8217,20279.0
2023-11-17 11:40:00,252.91,252.94,252.6,252.68,8233.0,246.8315,246.8608,246.529,246.607,8233.0
2023-11-17 11:45:00,252.7,252.7,252.56,252.63,8407.0,246.6265,246.6265,246.4899,246.5582,8407.0
2023-11-17 11:50:00,252.64,252.66,252.51,252.51,13450.0,246.568,246.5875,246.4411,246.4411,13450.0
2023-11-17 11:55:00,252.46,252.46,252.28,252.38,7872.0,246.3923,246.3923,246.2166,246.3142,7872.0
2023-11-17 12:00:00,252.36,252.81,252.32,252.74,9242.0,246.2947,246.7339,246.2557,246.6656,9242.0
2023-11-17 12:05:00,252.75,252.93,252.71,252.86,10491.0,246.6753,246.851,246.6363,246.7827,10491.0
2023-11-17 12:10:00,252.94,253.0,252.84,252.98,6547.0,246.8608,246.9193,246.7632,246.8998,6547.0
2023-11-17 12:15:00,252.98,253.07,252.92,252.92,7650.0,246.8998,246.9877,246.8413,246.8413,7650.0
2023-11-17 12:20:00,252.91,252.93,252.75,252.81,6448.0,246.8315,246.851,246.6753,246.7339,6448.0
2023-11-17 12:25:00,252.76,252.76,252.62,252.64,4355.0,246.6851,246.6851,246.5485,246.568,4355.0
2023-11-17 12:30:00,252.67,252.94,252.67,252.94,7152.0,246.5973,246.8608,246.5973,246.8608,7152.0
2023-11-17 12:35:00,252.94,253.02,252.87,252.92,8811.0,246.8608,246.9389,246.7925,246.8413,8811.0
2023-11-17 12:40:00,252.91,253.02,252.85,252.91,5242.0,246.8315,246.9389,246.7729,246.8315,5242.0
2023-11-17 12:45:00,252.91,253.08,252.84,253.0,6129.0,246.8315,246.9974,246.7632,246.9193,6129.0
2023-11-17 12:50:00,253.0,253.07,252.97,253.05,3725.0,246.9193,246.9877,246.8901,246.9681,3725.0
2023-11-17 12:55:00,253.05,253.06,252.83,252.92,6242.0,246.9681,246.9779,246.7534,246.8413,6242.0
2023-11-17 13:00:00,252.94,253.17,252.93,253.07,7974.0,246.8608,247.0853,246.851,246.9877,7974.0
2023-11-17 13:05:00,253.09,253.29,253.08,253.22,5440.0,247.0072,247.2024,246.9974,247.1341,5440.0
2023-11-17 13:10:00,253.26,253.32,253.16,253.32,6558.0,247.1731,247.2316,247.0755,247.2316,6558.0
2023-11-17 13:15:00,253.33,253.45,253.32,253.32,5159.0,247.2414,247.3585,247.2316,247.2316,5159.0
2023-11-17 13:20:00,253.35,253.6,253.29,253.4,8750.0,247.2609,247.5049,247.2024,247.3097,8750.0
2023-11-17 13:25:00,253.36,253.49,253.26,253.42,3723.0,247.2707,247.3976,247.1731,247.3292,3723.0
2023-11-17 13:30:00,253.43,253.61,253.42,253.57,11163.0,247.339,247.5147,247.3292,247.4756,11163.0
2023-11-17 13:35:00,253.57,253.61,253.41,253.41,10855.0,247.4756,247.5147,247.3195,247.3195,10855.0
2023-11-17 13:40:00,253.45,253.67,253.24,253.64,25514.0,247.3585,247.5732,247.1536,247.544,25514.0
2023-11-17 13:45:00,253.65,253.72,253.48,253.65,9774.0,247.5537,247.622,247.3878,247.5537,9774.0
2023-11-17 13:50:00,253.56,253.69,253.41,253.67,6235.0,247.4659,247.5928,247.3195,247.5732,6235.0
2023-11-17 13:55:00,253.69,253.86,253.67,253.82,8828.0,247.5928,247.7587,247.5732,247.7196,8828.0
2023-11-17 14:00:00,253.82,253.94,253.78,253.9,9376.0,247.7196,247.8367,247.6806,247.7977,9376.0
2023-11-17 14:05:00,253.9,254.15,253.86,254.11,11694.0,247.7977,248.0417,247.7587,248.0027,11694.0
2023-11-17 14:10:00,254.14,254.15,253.87,253.9,14434.0,248.0319,248.0417,247.7684,247.7977,14434.0
2023-11-17 14:15:00,253.92,254.06,253.86,253.89,10028.0,247.8172,247.9539,247.7587,247.7879,10028.0
2023-11-17 14:20:00,253.86,254.14,253.82,254.02,14879.0,247.7587,248.0319,247.7196,247.9148,14879.0
2023-11-17 14:25:00,254.01,254.17,253.86,253.89,6743.0,247.9051,248.0612,247.7587,247.7879,6743.0
2023-11-17 14:30:00,253.89,254.08,253.84,254.08,9698.0,247.7879,247.9734,247.7392,247.9734,9698.0
2023-11-17 14:35:00,254.08,254.26,254.06,254.17,14837.0,247.9734,248.1491,247.9539,248.0612,14837.0
2023-11-17 14:40:00,254.17,254.23,254.04,254.16,10403.0,248.0612,248.1198,247.9343,248.0515,10403.0
2023-11-17 14:45:00,254.15,254.25,254.0,254.02,18019.0,248.0417,248.1393,247.8953,247.9148,18019.0
2023-11-17 14:50:00,254.06,254.16,254.06,254.12,11706.0,247.9539,248.0515,247.9539,248.0124,11706.0
2023-11-17 14:55:00,254.11,254.21,254.05,254.18,17088.0,248.0027,248.1003,247.9441,248.071,17088.0
2023-11-17 15:00:00,254.18,254.18,253.89,254.05,16250.0,248.071,248.071,247.7879,247.9441,16250.0
2023-11-17 15:05:00,254.12,254.17,253.87,253.9,10790.0,248.0124,248.0612,247.7684,247.7977,10790.0
2023-11-17 15:10:00,253.92,253.92,253.66,253.74,12126.0,247.8172,247.8172,247.5635,247.6416,12126.0
2023-11-17 15:15:00,253.66,253.73,253.38,253.66,34120.0,247.5635,247.6318,247.2902,247.5635,34120.0
2023-11-17 15:20:00,253.66,253.75,253.52,253.73,10660.0,247.5635,247.6513,247.4268,247.6318,10660.0
2023-11-17 15:25:00,253.78,254.13,253.78,254.06,17975.0,247.6806,248.0222,247.6806,247.9539,17975.0
2023-11-17 15:30:00,254.06,254.08,253.71,253.97,16708.0,247.9539,247.9734,247.6123,247.866,16708.0
2023-11-17 15:35:00,253.96,254.17,253.87,254.07,19183.0,247.8563,248.0612,247.7684,247.9636,19183.0
2023-11-17 15:40:00,254.04,254.04,253.47,253.49,33501.0,247.9343,247.9343,247.378,247.3976,33501.0
2023-11-17 15:45:00,253.46,253.47,253.09,253.09,64976.0,247.3683,247.378,247.0072,247.0072,64976.0
2023-11-17 15:50:00,253.0,253.3,252.89,252.95,74416.0,246.9193,247.2121,246.812,246.8705,74416.0
2023-11-17 15:55:00,252.96,253.25,252.82,253.09,129456.0,246.8803,247.1633,246.7437,247.0072,129456.0
2023-11-20 09:30:00,252.61,252.9,249.52,249.55,111840.0,246.5387,246.8217,243.523,243.5523,111840.0
2023-11-20 09:35:00,249.5,249.97,248.66,249.24,49895.0,243.5035,243.9622,242.6836,243.2497,49895.0
2023-11-20 09:40:00,249.3,250.66,249.2,250.49,29227.0,243.3083,244.6356,243.2107,244.4697,29227.0
2023-11-20 09:45:00,250.49,251.07,250.19,250.26,33735.0,244.4697,245.0357,244.1769,244.2452,33735.0
2023-11-20 09:50:00,250.24,250.34,249.84,249.86,16096.0,244.2257,244.3233,243.8353,243.8548,16096.0
2023-11-20 09:55:00,249.76,250.98,249.7,250.98,17169.0,243.7572,244.9479,243.6987,244.9479,17169.0
2023-11-20 10:00:00,250.9,250.9,250.34,250.56,32683.0,244.8698,244.8698,244.3233,244.538,32683.0
2023-11-20 10:05:00,250.46,250.56,249.84,250.4,21081.0,244.4404,244.538,243.8353,244.3818,21081.0
2023-11-20 10:10:00,250.38,250.5,250.06,250.37,13491.0,244.3623,244.4794,244.05,244.3525,13491.0
2023-11-20 10:15:00,250.38,250.54,250.14,250.51,34732.0,244.3623,244.5185,244.1281,244.4892,34732.0
2023-11-20 10:20:00,250.5,250.86,250.29,250.38,28871.0,244.4794,244.8308,244.2745,244.3623,28871.0
2023-11-20 10:25:00,250.29,250.71,250.29,250.64,19360.0,244.2745,244.6844,244.2745,244.6161,19360.0
2023-11-20 10:30:00,250.6,250.79,250.49,250.54,18808.0,244.577,244.7625,244.4697,244.5185,18808.0
2023-11-20 10:35:00,250.59,250.65,250.42,250.63,14508.0,244.5673,244.6258,244.4013,244.6063,14508.0
2023-11-20 10:40:00,250.57,250.97,250.56,250.6,17576.0,244.5477,244.9381,244.538,244.577,17576.0
2023-11-20 10:45:00,250.59,250.75,250.49,250.55,15390.0,244.5673,244.7234,244.4697,244.5282,15390.0
2023-11-20 10:50:00,250.52,250.55,250.05,250.48,13580.0,244.4989,244.5282,244.0402,244.4599,13580.0
2023-11-20 10:55:00,250.44,250.63,250.23,250.28,14237.0,244.4209,244.6063,244.2159,244.2647,14237.0
2023-11-20 11:00:00,250.29,250.47,250.09,250.31,12364.0,244.2745,244.4501,244.0793,244.294,12364.0
2023-11-20 11:05:00,250.31,250.63,250.3,250.31,15049.0,244.294,244.6063,244.2842,244.294,15049.0
2023-11-20 11:10:00,250.29,250.41,250.21,250.39,11294.0,244.2745,244.3916,244.1964,244.3721,11294.0
2023-11-20 11:15:00,250.4,250.52,250.32,250.32,12331.0,244.3818,244.4989,244.3038,244.3038,12331.0
2023-11-20 11:20:00,250.3,250.3,249.86,250.04,20439.0,244.2842,244.2842,243.8548,244.0305,20439.0
2023-11-20 11:25:00,249.95,250.09,249.68,250.07,27400.0,243.9426,244.0793,243.6791,244.0598,27400.0
2023-11-20 11:30:00,250.03,250.13,249.7,249.87,15297.0,244.0207,244.1183,243.6987,243.8646,15297.0
2023-11-20 11:35:00,249.94,250.07,249.73,249.98,10749.0,243.9329,244.0598,243.7279,243.9719,10749.0
2023-11-20 11:40:00,249.99,250.17,249.76,250.17,9386.0,243.9817,244.1574,243.7572,244.1574,9386.0
2023-11-20 11:45:00,250.17,250.27,250.07,250.23,12338.0,244.1574,244.255,244.0598,244.2159,12338.0
2023-11-20 11:50:00,250.21,250.6,250.15,250.54,10685.0,244.1964,244.577,244.1378,244.5185,10685.0
2023-11-20 11:55:00,250.56,250.56,250.32,250.32,6639.0,244.538,244.538,244.3038,244.3038,6639.0
2023-11-20 12:00:00,250.25,250.29,249.89,249.97,10343.0,244.2354,244.2745,243.8841,243.9622,10343.0
2023-11-20 12:05:00,250.0,250.16,249.89,249.89,12217.0,243.9914,244.1476,243.8841,243.8841,12217.0
2023-11-20 12:10:00,249.97,249.99,249.82,249.95,15075.0,243.9622,243.9817,243.8158,243.9426,15075.0
2023-11-20 12:15:00,249.89,249.98,249.7,249.86,16931.0,243.8841,243.9719,243.6987,243.8548,16931.0
2023-11-20 12:20:00,249.89,249.99,249.77,249.89,9841.0,243.8841,243.9817,243.767,243.8841,9841.0
2023-11-20 12:25:00,249.9,250.05,249.75,249.79,13134.0,243.8938,244.0402,243.7475,243.7865,13134.0
2023-11-20 12:30:00,249.82,249.97,249.78,249.9,15754.0,243.8158,243.9622,243.7767,243.8938,15754.0
2023-11-20 12:35:00,249.85,249.97,249.76,249.97,8886.0,243.845,243.9622,243.7572,243.9622,8886.0
2023-11-20 12:40:00,249.93,249.95,249.76,249.82,9445.0,243.9231,243.9426,243.7572,243.8158,9445.0
2023-11-20 12:45:00,249.8,249.9,249.72,249.76,11287.0,243.7962,243.8938,243.7182,243.7572,11287.0
2023-11-20 12:50:00,249.83,249.96,249.72,249.92,13832.0,243.8255,243.9524,243.7182,243.9134,13832.0
2023-11-20 12:55:00,249.93,250.07,249.68,249.96,9180.0,243.9231,244.0598,243.6791,243.9524,9180.0
2023-11-20 13:00:00,249.93,250.66,249.89,250.54,11240.0,243.9231,244.6356,243.8841,244.5185,11240.0
2023-11-20 13:05:00,250.6,250.87,250.5,250.72,14865.0,244.577,244.8405,244.4794,244.6941,14865.0
2023-11-20 13:10:00,250.7,251.11,250.67,250.83,10604.0,244.6746,245.0748,244.6453,244.8015,10604.0
2023-11-20 13:15:00,250.83,250.85,250.67,250.85,7579.0,244.8015,244.821,244.6453,244.821,7579.0
2023-11-20 13:20:00,250.84,251.18,250.84,251.08,11434.0,244.8113,245.1431,244.8113,245.0455,11434.0
2023-11-20 13:25:00,251.09,251.15,251.0,251.0,8200.0,245.0552,245.1138,244.9674,244.9674,8200.0
2023-11-20 13:30:00,251.07,251.09,250.91,251.0,7978.0,245.0357,245.0552,244.8796,244.9674,7978.0
2023-11-20 13:35:00,250.99,251.03,250.89,251.01,6681.0,244.9576,244.9967,244.8601,244.9772,6681.0
2023-11-20 13:40:00,250.97,250.99,250.85,250.85,8177.0,244.9381,244.9576,244.821,244.821,8177.0
2023-11-20 13:45:00,250.9,250.92,250.7,250.71,13680.0,244.8698,244.8893,244.6746,244.6844,13680.0
2023-11-20 13:50:00,250.74,250.84,250.67,250.82,4875.0,244.7137,244.8113,244.6453,244.7917,4875.0
2023-11-20 13:55:00,250.85,250.86,250.63,250.64,10530.0,244.821,244.8308,244.6063,244.6161,10530.0
2023-11-20 14:00:00,250.6,250.72,250.54,250.65,6949.0,244.577,244.6941,244.5185,244.6258,6949.0
2023-11-20 14:05:00,250.61,250.7,250.39,250.51,7259.0,244.5868,244.6746,244.3721,244.4892,7259.0
2023-11-20 14:10:00,250.55,250.58,250.38,250.47,9252.0,244.5282,244.5575,244.3623,244.4501,9252.0
2023-11-20 14:15:00,250.45,250.53,250.25,250.32,9234.0,244.4306,244.5087,244.2354,244.3038,9234.0
2023-11-20 14:20:00,250.35,250.48,250.23,250.42,8518.0,244.333,244.4599,244.2159,244.4013,8518.0
2023-11-20 14:25:00,250.5,250.63,250.4,250.48,8325.0,244.4794,244.6063,244.3818,244.4599,8325.0
2023-11-20 14:30:00,250.49,250.67,250.49,250.61,10375.0,244.4697,244.6453,244.4697,244.5868,10375.0
2023-11-20 14:35:00,250.59,250.72,250.47,250.47,8234.0,244.5673,244.6941,244.4501,244.4501,8234.0
2023-11-20 14:40:00,250.53,250.79,250.5,250.75,8627.0,244.5087,244.7625,244.4794,244.7234,8627.0
2023-11-20 14:45:00,250.75,250.96,250.75,250.81,9618.0,244.7234,244.9284,244.7234,244.782,9618.0
2023-11-20 14:50:00,250.82,250.87,250.69,250.73,11330.0,244.7917,244.8405,244.6649,244.7039,11330.0
2023-11-20 14:55:00,250.75,250.81,250.66,250.72,12311.0,244.7234,244.782,244.6356,244.6941,12311.0
2023-11-20 15:00:00,250.71,250.82,250.64,250.67,11049.0,244.6844,244.7917,244.6161,244.6453,11049.0
2023-11-20 15:05:00,250.69,250.69,250.49,250.64,12115.0,244.6649,244.6649,244.4697,244.6161,12115.0
2023-11-20 15:10:00,250.63,250.78,250.6,250.66,35369.0,244.6063,244.7527,244.577,244.6356,35369.0
2023-11-20 15:15:00,250.66,250.85,250.55,250.72,25610.0,244.6356,244.821,244.5282,244.6941,25610.0
2023-11-20 15:20:00,250.72,250.75,250.5,250.57,12301.0,244.6941,244.7234,244.4794,244.5477,12301.0
2023-11-20 15:25:00,250.54,251.11,250.54,251.01,14580.0,244.5185,245.0748,244.5185,244.9772,14580.0
2023-11-20 15:30:00,251.0,251.1,250.93,250.94,17552.0,244.9674,245.065,244.8991,244.9088,17552.0
2023-11-20 15:35:00,250.93,251.13,250.87,250.95,13292.0,244.8991,245.0943,244.8405,244.9186,13292.0
2023-11-20 15:40:00,250.96,251.0,250.87,250.98,19774.0,244.9284,244.9674,244.8405,244.9479,19774.0
2023-11-20 15:45:00,250.98,250.98,250.6,250.6,27095.0,244.9479,244.9479,244.577,244.577,27095.0
2023-11-20 15:50:00,250.58,250.75,250.43,250.58,66195.0,244.5575,244.7234,244.4111,244.5575,66195.0
2023-11-20 15:55:00,250.58,250.68,250.29,250.5,133466.0,244.5575,244.6551,244.2745,244.4794,133466.0
2023-11-21 09:30:00,249.44,249.58,248.81,249.27,43123.0,243.4449,243.5815,242.83,243.279,43123.0
2023-11-21 09:35:00,249.24,249.24,248.32,248.57,31340.0,243.2497,243.2497,242.3518,242.5958,31340.0
2023-11-21 09:40:00,248.48,249.86,248.48,249.49,25238.0,242.508,243.8548,242.508,243.4937,25238.0
2023-11-21 09:45:00,249.37,249.66,249.21,249.31,15113.0,243.3766,243.6596,243.2204,243.318,15113.0
2023-11-21 09:50:00,249.39,249.39,248.91,249.19,20359.0,243.3961,243.3961,242.9276,243.2009,20359.0
2023-11-21 09:55:00,249.1,249.11,248.81,249.04,9011.0,243.1131,243.1228,242.83,243.0545,9011.0
2023-11-21 10:00:00,249.0,249.35,248.72,249.35,15513.0,243.0155,243.3571,242.7422,243.3571,15513.0
2023-11-21 10:05:00,249.39,249.46,248.94,249.19,12989.0,243.3961,243.4644,242.9569,243.2009,12989.0
2023-11-21 10:10:00,249.19,249.51,249.17,249.51,24565.0,243.2009,243.5132,243.1814,243.5132,24565.0
2023-11-21 10:15:00,249.52,249.73,249.5,249.55,16979.0,243.523,243.7279,243.5035,243.5523,16979.0
2023-11-21 10:20:00,249.62,249.73,249.38,249.59,31372.0,243.6206,243.7279,243.3863,243.5913,31372.0
2023-11-21 10:25:00,249.39,249.76,249.34,249.39,11573.0,243.3961,243.7572,243.3473,243.3961,11573.0
2023-11-21 10:30:00,249.4,249.44,248.86,248.9,22144.0,243.4059,243.4449,242.8788,242.9179,22144.0
2023-11-21 10:35:00,248.9,249.08,248.73,248.89,15990.0,242.9179,243.0936,242.752,242.9081,15990.0
2023-11-21 10:40:00,248.92,249.4,248.86,249.31,9955.0,242.9374,243.4059,242.8788,243.318,9955.0
2023-11-21 10:45:00,249.25,249.3,249.0,249.14,9229.0,243.2595,243.3083,243.0155,243.1521,9229.0
2023-11-21 10:50:00,249.14,249.17,248.88,248.89,7762.0,243.1521,243.1814,242.8984,242.9081,7762.0
2023-11-21 10:55:00,248.86,249.11,248.68,249.11,10176.0,242.8788,243.1228,242.7032,243.1228,10176.0
2023-11-21 11:00:00,249.01,249.16,248.93,249.06,5885.0,243.0252,243.1716,242.9472,243.074,5885.0
2023-11-21 11:05:00,249.06,249.1,248.91,249.07,12510.0,243.074,243.1131,242.9276,243.0838,12510.0
2023-11-21 11:10:00,248.98,249.01,248.43,248.57,11146.0,242.996,243.0252,242.4592,242.5958,11146.0
2023-11-21 11:15:00,248.58,248.88,248.58,248.84,7374.0,242.6056,242.8984,242.6056,242.8593,7374.0
2023-11-21 11:20:00,248.91,248.98,248.69,248.95,6763.0,242.9276,242.996,242.7129,242.9667,6763.0
2023-11-21 11:25:00,248.95,248.95,248.62,248.63,6103.0,242.9667,242.9667,242.6446,242.6544,6103.0
2023-11-21 11:30:00,248.67,249.4,248.67,249.23,43351.0,242.6934,243.4059,242.6934,243.2399,43351.0
2023-11-21 11:35:00,249.21,249.3,248.85,248.98,9969.0,243.2204,243.3083,242.8691,242.996,9969.0
2023-11-21 11:40:00,248.89,248.9,248.69,248.71,3514.0,242.9081,242.9179,242.7129,242.7324,3514.0
2023-11-21 11:45:00,248.73,248.8,248.59,248.71,3996.0,242.752,242.8203,242.6153,242.7324,3996.0
2023-11-21 11:50:00,248.74,248.91,248.7,248.81,6695.0,242.7617,242.9276,242.7227,242.83,6695.0
2023-11-21 11:55:00,248.81,248.93,248.77,248.89,7414.0,242.83,242.9472,242.791,242.9081,7414.0
2023-11-21 12:00:00,248.84,248.99,248.71,248.77,8218.0,242.8593,243.0057,242.7324,242.791,8218.0
2023-11-21 12:05:00,248.68,248.84,248.6,248.73,6993.0,242.7032,242.8593,242.6251,242.752,6993.0
2023-11-21 12:10:00,248.69,249.0,248.67,248.92,8323.0,242.7129,243.0155,242.6934,242.9374,8323.0
2023-11-21 12:15:00,248.94,248.95,248.59,248.63,4625.0,242.9569,242.9667,242.6153,242.6544,4625.0
2023-11-21 12:20:00,248.65,248.71,248.58,248.71,5495.0,242.6739,242.7324,242.6056,242.7324,5495.0
2023-11-21 12:25:00,248.7,248.76,248.64,248.68,6065.0,242.7227,242.7812,242.6641,242.7032,6065.0
2023-11-21 12:30:00,248.77,248.82,248.71,248.82,2612.0,242.791,242.8398,242.7324,242.8398,2612.0
2023-11-21 12:35:00,248.76,248.87,248.72,248.84,7676.0,242.7812,242.8886,242.7422,242.8593,7676.0
2023-11-21 12:40:00,248.88,249.03,248.85,248.97,8695.0,242.8984,243.0448,242.8691,242.9862,8695.0
2023-11-21 12:45:00,249.04,249.27,248.98,249.23,5019.0,243.0545,243.279,242.996,243.2399,5019.0
2023-11-21 12:50:00,249.2,249.41,249.2,249.37,5434.0,243.2107,243.4156,243.2107,243.3766,5434.0
2023-11-21 12:55:00,249.37,249.52,249.28,249.46,7167.0,243.3766,243.523,243.2887,243.4644,7167.0
2023-11-21 13:00:00,249.46,249.46,249.24,249.34,4038.0,243.4644,243.4644,243.2497,243.3473,4038.0
2023-11-21 13:05:00,249.36,249.36,249.23,249.24,5304.0,243.3668,243.3668,243.2399,243.2497,5304.0
2023-11-21 13:10:00,249.22,249.23,249.03,249.06,4399.0,243.2302,243.2399,243.0448,243.074,4399.0
2023-11-21 13:15:00,249.02,249.07,248.88,248.95,4571.0,243.035,243.0838,242.8984,242.9667,4571.0
2023-11-21 13:20:00,249.02,249.02,248.73,248.74,5910.0,243.035,243.035,242.752,242.7617,5910.0
2023-11-21 13:25:00,248.75,248.86,248.75,248.78,7646.0,242.7715,242.8788,242.7715,242.8008,7646.0
2023-11-21 13:30:00,248.81,249.1,248.8,249.1,5045.0,242.83,243.1131,242.8203,243.1131,5045.0
2023-11-21 13:35:00,249.09,249.12,249.0,249.1,6780.0,243.1033,243.1326,243.0155,243.1131,6780.0
2023-11-21 13:40:00,249.07,249.17,249.07,249.13,4861.0,243.0838,243.1814,243.0838,243.1424,4861.0
2023-11-21 13:45:00,249.08,249.36,249.08,249.36,12003.0,243.0936,243.3668,243.0936,243.3668,12003.0
2023-11-21 13:50:00,249.33,249.33,249.25,249.32,6698.0,243.3375,243.3375,243.2595,243.3278,6698.0
2023-11-21 13:55:00,249.27,249.3,248.89,248.89,6784.0,243.279,243.3083,242.9081,242.9081,6784.0
2023-11-21 14:00:00,248.9,249.03,248.76,249.03,7114.0,242.9179,243.0448,242.7812,243.0448,7114.0
2023-11-21 14:05:00,248.95,249.04,248.81,248.86,7478.0,242.9667,243.0545,242.83,242.8788,7478.0
2023-11-21 14:10:00,248.9,249.29,248.72,249.21,18002.0,242.9179,243.2985,242.7422,243.2204,18002.0
2023-11-21 14:15:00,249.24,249.3,248.75,248.84,5625.0,243.2497,243.3083,242.7715,242.8593,5625.0
2023-11-21 14:20:00,248.91,248.94,248.83,248.93,3655.0,242.9276,242.9569,242.8496,242.9472,3655.0
2023-11-21 14:25:00,248.89,249.1,248.88,249.1,8087.0,242.9081,243.1131,242.8984,243.1131,8087.0
2023-11-21 14:30:00,249.0,249.09,248.78,248.9,6336.0,243.0155,243.1033,242.8008,242.9179,6336.0
2023-11-21 14:35:00,248.9,248.97,248.81,248.87,5665.0,242.9179,242.9862,242.83,242.8886,5665.0
2023-11-21 14:40:00,248.8,248.97,248.79,248.97,6593.0,242.8203,242.9862,242.8105,242.9862,6593.0
2023-11-21 14:45:00,249.0,249.13,248.94,249.09,7316.0,243.0155,243.1424,242.9569,243.1033,7316.0
2023-11-21 14:50:00,249.08,249.09,248.82,248.95,6306.0,243.0936,243.1033,242.8398,242.9667,6306.0
2023-11-21 14:55:00,248.9,249.2,248.83,249.2,5013.0,242.9179,243.2107,242.8496,243.2107,5013.0
2023-11-21 15:00:00,249.21,249.54,249.2,249.45,8322.0,243.2204,243.5425,243.2107,243.4547,8322.0
2023-11-21 15:05:00,249.42,249.58,249.42,249.47,7559.0,243.4254,243.5815,243.4254,243.4742,7559.0
2023-11-21 15:10:00,249.5,249.55,249.37,249.4,15069.0,243.5035,243.5523,243.3766,243.4059,15069.0
2023-11-21 15:15:00,249.37,249.44,249.31,249.36,9323.0,243.3766,243.4449,243.318,243.3668,9323.0
2023-11-21 15:20:00,249.36,249.43,249.35,249.43,3824.0,243.3668,243.4351,243.3571,243.4351,3824.0
2023-11-21 15:25:00,249.38,249.61,249.38,249.59,11899.0,243.3863,243.6108,243.3863,243.5913,11899.0
2023-11-21 15:30:00,249.58,249.62,249.37,249.39,17405.0,243.5815,243.6206,243.3766,243.3961,17405.0
2023-11-21 15:35:00,249.37,249.42,249.16,249.3,13546.0,243.3766,243.4254,243.1716,243.3083,13546.0
2023-11-21 15:40:00,249.28,249.43,249.25,249.3,12618.0,243.2887,243.4351,243.2595,243.3083,12618.0
2023-11-21 15:45:00,249.3,249.5,249.25,249.5,18375.0,243.3083,243.5035,243.2595,243.5035,18375.0
2023-11-21 15:50:00,249.54,249.74,249.43,249.61,30795.0,243.5425,243.7377,243.4351,243.6108,30795.0
2023-11-21 15:55:00,249.62,249.68,249.41,249.45,95152.0,243.6206,243.6791,243.4156,243.4547,95152.0
2023-11-22 09:30:00,241.84,243.5,241.81,242.81,229166.0,236.0276,237.6477,235.9983,236.9742,229166.0
2023-11-22 09:35:00,242.98,245.31,242.79,245.12,86582.0,237.1402,239.4142,236.9547,239.2287,86582.0
2023-11-22 09:40:00,245.0,245.22,243.89,244.09,86634.0,239.1116,239.3263,238.0283,238.2235,86634.0
2023-11-22 09:45:00,244.11,245.0,243.82,244.72,64119.0,238.243,239.1116,237.96,238.8383,64119.0
2023-11-22 09:50:00,244.54,244.58,243.5,243.87,58567.0,238.6627,238.7017,237.6477,238.0088,58567.0
2023-11-22 09:55:00,243.97,244.04,243.49,244.0,47835.0,238.1064,238.1747,237.6379,238.1356,47835.0
2023-11-22 10:00:00,243.94,244.08,243.43,244.08,29029.0,238.0771,238.2137,237.5793,238.2137,29029.0
2023-11-22 10:05:00,244.1,244.13,243.38,243.45,70855.0,238.2332,238.2625,237.5305,237.5989,70855.0
2023-11-22 10:10:00,243.6,243.87,243.11,243.63,27307.0,237.7453,238.0088,237.267,237.7745,27307.0
2023-11-22 10:15:00,243.65,243.99,243.12,243.41,37679.0,237.7941,238.1259,237.2768,237.5598,37679.0
2023-11-22 10:20:00,243.4,243.97,243.09,243.87,16673.0,237.5501,238.1064,237.2475,238.0088,16673.0
2023-11-22 10:25:00,243.98,244.01,243.46,243.64,31982.0,238.1161,238.1454,237.6086,237.7843,31982.0
2023-11-22 10:30:00,243.61,244.34,243.54,243.97,27651.0,237.755,238.4675,237.6867,238.1064,27651.0
2023-11-22 10:35:00,243.98,244.39,243.96,244.21,27957.0,238.1161,238.5163,238.0966,238.3406,27957.0
2023-11-22 10:40:00,244.19,245.04,244.16,244.87,40221.0,238.3211,239.1507,238.2918,238.9847,40221.0
2023-11-22 10:45:00,244.87,244.93,244.47,244.52,21706.0,238.9847,239.0433,238.5944,238.6431,21706.0
2023-11-22 10:50:00,244.6,244.64,243.87,244.0,28813.0,238.7212,238.7603,238.0088,238.1356,28813.0
2023-11-22 10:55:00,244.01,244.28,243.9,244.28,24841.0,238.1454,238.4089,238.0381,238.4089,24841.0
2023-11-22 11:00:00,244.31,244.55,244.31,244.5,12517.0,238.4382,238.6724,238.4382,238.6236,12517.0
2023-11-22 11:05:00,244.43,245.35,244.42,245.34,68069.0,238.5553,239.4532,238.5456,239.4434,68069.0
2023-11-22 11:10:00,245.31,245.9,245.27,245.86,34862.0,239.4142,239.99,239.3751,239.9509,34862.0
2023-11-22 11:15:00,245.77,246.2,245.61,245.62,17378.0,239.8631,240.2828,239.707,239.7167,17378.0
2023-11-22 11:20:00,245.6,245.65,245.27,245.65,13043.0,239.6972,239.746,239.3751,239.746,13043.0
2023-11-22 11:25:00,245.56,246.07,245.54,246.07,11363.0,239.6582,240.1559,239.6386,240.1559,11363.0
2023-11-22 11:30:00,246.06,246.35,245.93,245.98,13379.0,240.1461,240.4292,240.0193,240.0681,13379.0
2023-11-22 11:35:00,245.95,246.04,245.74,245.75,12747.0,240.0388,240.1266,239.8338,239.8436,12747.0
2023-11-22 11:40:00,245.81,246.23,245.69,246.23,15605.0,239.9021,240.3121,239.785,240.3121,15605.0
2023-11-22 11:45:00,246.36,246.64,246.34,246.57,10780.0,240.4389,240.7122,240.4194,240.6439,10780.0
2023-11-22 11:50:00,246.58,246.86,246.49,246.81,9357.0,240.6536,240.9269,240.5658,240.8781,9357.0
2023-11-22 11:55:00,246.83,247.0,246.77,246.84,11196.0,240.8976,241.0635,240.8391,240.9074,11196.0
2023-11-22 12:00:00,246.93,247.35,246.89,247.29,24943.0,240.9952,241.4051,240.9562,241.3466,24943.0
2023-11-22 12:05:00,247.23,247.51,247.14,247.35,11923.0,241.288,241.5613,241.2002,241.4051,11923.0
2023-11-22 12:10:00,247.36,247.63,247.01,247.01,15101.0,241.4149,241.6784,241.0733,241.0733,15101.0
2023-11-22 12:15:00,246.94,247.11,246.87,247.1,5495.0,241.005,241.1709,240.9367,241.1611,5495.0
2023-11-22 12:20:00,246.99,247.18,246.96,247.01,5931.0,241.0538,241.2392,241.0245,241.0733,5931.0
2023-11-22 12:25:00,246.8,246.86,246.51,246.61,11489.0,240.8684,240.9269,240.5853,240.6829,11489.0
2023-11-22 12:30:00,246.59,246.62,246.33,246.53,11099.0,240.6634,240.6927,240.4096,240.6048,11099.0
2023-11-22 12:35:00,246.57,246.66,246.51,246.51,7185.0,240.6439,240.7317,240.5853,240.5853,7185.0
2023-11-22 12:40:00,246.56,246.56,246.1,246.19,5978.0,240.6341,240.6341,240.1852,240.273,5978.0
2023-11-22 12:45:00,246.06,246.12,245.8,245.83,10724.0,240.1461,240.2047,239.8924,239.9217,10724.0
2023-11-22 12:50:00,245.79,246.27,245.74,246.15,11551.0,239.8826,240.3511,239.8338,240.234,11551.0
2023-11-22 12:55:00,246.12,246.5,246.12,246.42,16192.0,240.2047,240.5756,240.2047,240.4975,16192.0
2023-11-22 13:00:00,246.43,246.61,246.33,246.33,8795.0,240.5072,240.6829,240.4096,240.4096,8795.0
2023-11-22 13:05:00,246.32,246.63,246.32,246.54,6698.0,240.3999,240.7024,240.3999,240.6146,6698.0
2023-11-22 13:10:00,246.59,246.8,246.53,246.65,7195.0,240.6634,240.8684,240.6048,240.722,7195.0
2023-11-22 13:15:00,246.69,246.7,246.48,246.55,8907.0,240.761,240.7708,240.556,240.6244,8907.0
2023-11-22 13:20:00,246.53,246.78,246.52,246.71,9853.0,240.6048,240.8488,240.5951,240.7805,9853.0
2023-11-22 13:25:00,246.69,246.87,246.66,246.87,3846.0,240.761,240.9367,240.7317,240.9367,3846.0
2023-11-22 13:30:00,246.89,246.92,246.61,246.83,8095.0,240.9562,240.9855,240.6829,240.8976,8095.0
2023-11-22 13:35:00,246.82,246.93,246.68,246.68,8645.0,240.8879,240.9952,240.7512,240.7512,8645.0
2023-11-22 13:40:00,246.72,246.75,246.47,246.63,17529.0,240.7903,240.8196,240.5463,240.7024,17529.0
2023-11-22 13:45:00,246.66,246.66,246.42,246.48,9554.0,240.7317,240.7317,240.4975,240.556,9554.0
2023-11-22 13:50:00,246.43,246.57,246.38,246.56,7224.0,240.5072,240.6439,240.4584,240.6341,7224.0
2023-11-22 13:55:00,246.56,246.57,246.32,246.46,13449.0,240.6341,240.6439,240.3999,240.5365,13449.0
2023-11-22 14:00:00,246.44,246.59,246.21,246.23,10012.0,240.517,240.6634,240.2925,240.3121,10012.0
2023-11-22 14:05:00,246.23,246.64,246.2,246.47,7104.0,240.3121,240.7122,240.2828,240.5463,7104.0
2023-11-22 14:10:00,246.5,246.52,246.21,246.23,8923.0,240.5756,240.5951,240.2925,240.3121,8923.0
2023-11-22 14:15:00,246.26,246.39,246.19,246.28,8680.0,240.3413,240.4682,240.273,240.3608,8680.0
2023-11-22 14:20:00,246.28,246.3,246.04,246.04,12260.0,240.3608,240.3804,240.1266,240.1266,12260.0
2023-11-22 14:25:00,246.08,246.3,246.04,246.2,21070.0,240.1657,240.3804,240.1266,240.2828,21070.0
2023-11-22 14:30:00,246.21,246.21,245.67,245.68,7427.0,240.2925,240.2925,239.7655,239.7753,7427.0
2023-11-22 14:35:00,245.76,245.86,245.26,245.35,10708.0,239.8533,239.9509,239.3654,239.4532,10708.0
2023-11-22 14:40:00,245.35,245.68,245.22,245.65,10881.0,239.4532,239.7753,239.3263,239.746,10881.0
2023-11-22 14:45:00,245.64,245.64,245.2,245.34,27692.0,239.7362,239.7362,239.3068,239.4434,27692.0
2023-11-22 14:50:00,245.33,245.97,245.33,245.91,14928.0,239.4337,240.0583,239.4337,239.9997,14928.0
2023-11-22 14:55:00,245.98,246.22,245.92,245.92,14378.0,240.0681,240.3023,240.0095,240.0095,14378.0
2023-11-22 15:00:00,245.93,245.99,245.78,245.99,9446.0,240.0193,240.0778,239.8729,240.0778,9446.0
2023-11-22 15:05:00,245.98,246.23,245.98,246.19,29722.0,240.0681,240.3121,240.0681,240.273,29722.0
2023-11-22 15:10:00,246.22,246.25,245.89,246.04,18387.0,240.3023,240.3316,239.9802,240.1266,18387.0
2023-11-22 15:15:00,246.09,246.36,246.09,246.34,4685.0,240.1754,240.4389,240.1754,240.4194,4685.0
2023-11-22 15:20:00,246.31,246.32,246.02,246.32,15053.0,240.3901,240.3999,240.1071,240.3999,15053.0
2023-11-22 15:25:00,246.29,246.53,246.27,246.53,9628.0,240.3706,240.6048,240.3511,240.6048,9628.0
2023-11-22 15:30:00,246.47,246.53,246.34,246.44,16584.0,240.5463,240.6048,240.4194,240.517,16584.0
2023-11-22 15:35:00,246.43,246.57,246.24,246.24,23173.0,240.5072,240.6439,240.3218,240.3218,23173.0
2023-11-22 15:40:00,246.25,246.36,245.95,245.95,24102.0,240.3316,240.4389,240.0388,240.0388,24102.0
2023-11-22 15:45:00,245.96,246.29,245.95,246.24,25401.0,240.0485,240.3706,240.0388,240.3218,25401.0
2023-11-22 15:50:00,246.21,246.34,245.91,246.19,50023.0,240.2925,240.4194,239.9997,240.273,50023.0
2023-11-22 15:55:00,246.21,246.33,245.93,245.93,103804.0,240.2925,240.4096,240.0193,240.0193,103804.0
2023-11-24 09:30:00,246.75,248.38,246.7,247.55,46136.0,240.8196,242.4104,240.7708,241.6003,46136.0
2023-11-24 09:35:00,247.26,247.86,246.93,247.58,14003.0,241.3173,241.9029,240.9952,241.6296,14003.0
2023-11-24 09:40:00,247.52,248.16,247.52,248.1,17318.0,241.571,242.1957,241.571,242.1371,17318.0
2023-11-24 09:45:00,248.17,248.17,247.59,247.61,13959.0,242.2054,242.2054,241.6394,241.6589,13959.0
2023-11-24 09:50:00,247.91,248.06,247.88,247.95,7138.0,241.9517,242.0981,241.9224,241.9907,7138.0
2023-11-24 09:55:00,247.95,248.12,247.75,248.04,14584.0,241.9907,242.1566,241.7955,242.0785,14584.0
2023-11-24 10:00:00,247.92,248.51,247.91,248.43,20674.0,241.9614,242.5373,241.9517,242.4592,20674.0
2023-11-24 10:05:00,248.46,248.54,248.09,248.4,19058.0,242.4885,242.5665,242.1273,242.4299,19058.0
2023-11-24 10:10:00,248.5,248.6,248.38,248.47,11461.0,242.5275,242.6251,242.4104,242.4982,11461.0
2023-11-24 10:15:00,248.5,248.54,248.22,248.23,6713.0,242.5275,242.5665,242.2542,242.264,6713.0
2023-11-24 10:20:00,248.21,248.55,248.21,248.55,8572.0,242.2445,242.5763,242.2445,242.5763,8572.0
2023-11-24 10:25:00,248.55,248.8,248.44,248.6,13350.0,242.5763,242.8203,242.4689,242.6251,13350.0
2023-11-24 10:30:00,248.47,248.66,248.47,248.58,8561.0,242.4982,242.6836,242.4982,242.6056,8561.0
2023-11-24 10:35:00,248.56,248.9,248.51,248.63,14524.0,242.5861,242.9179,242.5373,242.6544,14524.0
2023-11-24 10:40:00,248.65,248.66,248.39,248.58,8673.0,242.6739,242.6836,242.4201,242.6056,8673.0
2023-11-24 10:45:00,248.6,248.66,248.45,248.46,17454.0,242.6251,242.6836,242.4787,242.4885,17454.0
2023-11-24 10:50:00,248.4,248.42,248.12,248.28,9324.0,242.4299,242.4494,242.1566,242.3128,9324.0
2023-11-24 10:55:00,248.27,248.6,248.26,248.6,11242.0,242.303,242.6251,242.2933,242.6251,11242.0
2023-11-24 11:00:00,248.52,248.6,248.2,248.5,17335.0,242.547,242.6251,242.2347,242.5275,17335.0
2023-11-24 11:05:00,248.49,248.52,248.31,248.38,6786.0,242.5177,242.547,242.3421,242.4104,6786.0
2023-11-24 11:10:00,248.45,248.51,248.19,248.19,4916.0,242.4787,242.5373,242.2249,242.2249,4916.0
2023-11-24 11:15:00,248.13,248.24,248.03,248.11,5642.0,242.1664,242.2737,242.0688,242.1469,5642.0
2023-11-24 11:20:00,248.2,248.28,247.9,248.17,8587.0,242.2347,242.3128,241.9419,242.2054,8587.0
2023-11-24 11:25:00,248.09,248.31,247.93,248.03,5735.0,242.1273,242.3421,241.9712,242.0688,5735.0
2023-11-24 11:30:00,248.1,248.22,247.92,247.92,5393.0,242.1371,242.2542,241.9614,241.9614,5393.0
2023-11-24 11:35:00,247.84,247.93,247.74,247.81,3362.0,241.8834,241.9712,241.7858,241.8541,3362.0
2023-11-24 11:40:00,247.77,247.84,247.61,247.62,7254.0,241.815,241.8834,241.6589,241.6686,7254.0
2023-11-24 11:45:00,247.66,247.72,247.53,247.53,6660.0,241.7077,241.7662,241.5808,241.5808,6660.0
2023-11-24 11:50:00,247.64,247.78,247.58,247.67,5648.0,241.6882,241.8248,241.6296,241.7174,5648.0
2023-11-24 11:55:00,247.67,247.7,247.52,247.6,8379.0,241.7174,241.7467,241.571,241.6491,8379.0
2023-11-24 12:00:00,247.51,247.69,247.44,247.49,7459.0,241.5613,241.737,241.493,241.5418,7459.0
2023-11-24 12:05:00,247.52,247.63,247.43,247.56,6007.0,241.571,241.6784,241.4832,241.6101,6007.0
2023-11-24 12:10:00,247.58,247.78,247.58,247.72,5244.0,241.6296,241.8248,241.6296,241.7662,5244.0
2023-11-24 12:15:00,247.72,247.83,247.57,247.66,5371.0,241.7662,241.8736,241.6198,241.7077,5371.0
2023-11-24 12:20:00,247.67,247.71,247.42,247.52,8708.0,241.7174,241.7565,241.4735,241.571,8708.0
2023-11-24 12:25:00,247.52,247.63,247.3,247.34,9574.0,241.571,241.6784,241.3563,241.3954,9574.0
2023-11-24 12:30:00,247.29,247.71,247.28,247.68,10387.0,241.3466,241.7565,241.3368,241.7272,10387.0
2023-11-24 12:35:00,247.71,247.73,247.55,247.69,5358.0,241.7565,241.776,241.6003,241.737,5358.0
2023-11-24 12:40:00,247.71,247.77,247.52,247.61,4948.0,241.7565,241.815,241.571,241.6589,4948.0
2023-11-24 12:45:00,247.61,248.03,247.59,247.73,15177.0,241.6589,242.0688,241.6394,241.776,15177.0
2023-11-24 12:50:00,247.72,247.91,247.56,247.65,15726.0,241.7662,241.9517,241.6101,241.6979,15726.0
2023-11-24 12:55:00,247.67,247.94,247.39,247.52,46446.0,241.7174,241.981,241.4442,241.571,46446.0
2023-11-27 09:30:00,246.96,247.77,246.61,247.21,36837.0,241.0245,241.815,240.6829,241.2685,36837.0
2023-11-27 09:35:00,247.38,247.64,247.01,247.01,13887.0,241.4344,241.6882,241.0733,241.0733,13887.0
2023-11-27 09:40:00,246.9,246.98,246.61,246.63,10498.0,240.9659,241.044,240.6829,240.7024,10498.0
2023-11-27 09:45:00,246.63,247.1,246.32,246.78,19996.0,240.7024,241.1611,240.3999,240.8488,19996.0
2023-11-27 09:50:00,246.94,247.5,246.94,247.45,12896.0,241.005,241.5515,241.005,241.5027,12896.0
2023-11-27 09:55:00,247.47,247.72,247.29,247.36,19300.0,241.5222,241.7662,241.3466,241.4149,19300.0
2023-11-27 10:00:00,247.41,247.41,246.86,247.25,14868.0,241.4637,241.4637,240.9269,241.3075,14868.0
2023-11-27 10:05:00,247.14,247.84,246.99,247.83,17667.0,241.2002,241.8834,241.0538,241.8736,17667.0
2023-11-27 10:10:00,247.82,247.95,247.67,247.84,11100.0,241.8638,241.9907,241.7174,241.8834,11100.0
2023-11-27 10:15:00,247.84,247.92,247.44,247.44,9973.0,241.8834,241.9614,241.493,241.493,9973.0
2023-11-27 10:20:00,247.53,247.84,246.85,246.85,5530.0,241.5808,241.8834,240.9171,240.9171,5530.0
2023-11-27 10:25:00,246.92,247.59,246.87,247.57,11076.0,240.9855,241.6394,240.9367,241.6198,11076.0
2023-11-27 10:30:00,247.64,247.91,247.4,247.5,9087.0,241.6882,241.9517,241.4539,241.5515,9087.0
2023-11-27 10:35:00,247.5,247.81,247.47,247.78,6268.0,241.5515,241.8541,241.5222,241.8248,6268.0
2023-11-27 10:40:00,247.78,247.92,247.58,247.64,8467.0,241.8248,241.9614,241.6296,241.6882,8467.0
2023-11-27 10:45:00,247.67,247.77,247.53,247.73,6861.0,241.7174,241.815,241.5808,241.776,6861.0
2023-11-27 10:50:00,247.76,248.06,247.76,247.89,8799.0,241.8053,242.0981,241.8053,241.9322,8799.0
2023-11-27 10:55:00,247.97,248.05,247.68,247.73,7935.0,242.0102,242.0883,241.7272,241.776,7935.0
2023-11-27 11:00:00,247.73,247.73,247.52,247.65,8028.0,241.776,241.776,241.571,241.6979,8028.0
2023-11-27 11:05:00,247.69,247.69,247.03,247.19,8250.0,241.737,241.737,241.0928,241.249,8250.0
2023-11-27 11:10:00,247.21,247.27,246.7,246.93,12597.0,241.2685,241.3271,240.7708,240.9952,12597.0
2023-11-27 11:15:00,246.9,246.94,246.62,246.78,10428.0,240.9659,241.005,240.6927,240.8488,10428.0
2023-11-27 11:20:00,246.82,247.3,246.76,247.08,8219.0,240.8879,241.3563,240.8293,241.1416,8219.0
2023-11-27 11:25:00,247.08,247.3,247.08,247.23,9037.0,241.1416,241.3563,241.1416,241.288,9037.0
2023-11-27 11:30:00,247.17,247.17,246.78,247.01,9865.0,241.2295,241.2295,240.8488,241.0733,9865.0
2023-11-27 11:35:00,247.01,247.14,246.92,246.99,8093.0,241.0733,241.2002,240.9855,241.0538,8093.0
2023-11-27 11:40:00,247.0,247.06,246.76,246.92,9331.0,241.0635,241.1221,240.8293,240.9855,9331.0
2023-11-27 11:45:00,246.86,247.03,246.82,246.96,7511.0,240.9269,241.0928,240.8879,241.0245,7511.0
2023-11-27 11:50:00,246.96,247.24,246.91,247.18,5659.0,241.0245,241.2978,240.9757,241.2392,5659.0
2023-11-27 11:55:00,247.26,247.52,246.96,247.01,6656.0,241.3173,241.571,241.0245,241.0733,6656.0
2023-11-27 12:00:00,246.96,247.08,246.91,247.08,4881.0,241.0245,241.1416,240.9757,241.1416,4881.0
2023-11-27 12:05:00,247.08,247.22,247.02,247.2,9866.0,241.1416,241.2783,241.0831,241.2587,9866.0
2023-11-27 12:10:00,247.2,247.34,247.14,247.29,6622.0,241.2587,241.3954,241.2002,241.3466,6622.0
2023-11-27 12:15:00,247.31,247.32,246.97,247.08,7100.0,241.3661,241.3759,241.0343,241.1416,7100.0
2023-11-27 12:20:00,247.04,247.13,247.0,247.0,6743.0,241.1026,241.1904,241.0635,241.0635,6743.0
2023-11-27 12:25:00,246.89,246.89,246.57,246.67,10237.0,240.9562,240.9562,240.6439,240.7415,10237.0
2023-11-27 12:30:00,246.65,246.75,246.6,246.69,5638.0,240.722,240.8196,240.6732,240.761,5638.0
2023-11-27 12:35:00,246.73,246.82,246.62,246.8,6654.0,240.8,240.8879,240.6927,240.8684,6654.0
2023-11-27 12:40:00,246.83,246.84,246.67,246.7,6227.0,240.8976,240.9074,240.7415,240.7708,6227.0
2023-11-27 12:45:00,246.67,246.7,246.58,246.61,5158.0,240.7415,240.7708,240.6536,240.6829,5158.0
2023-11-27 12:50:00,246.61,246.72,246.56,246.63,5746.0,240.6829,240.7903,240.6341,240.7024,5746.0
2023-11-27 12:55:00,246.64,246.65,246.47,246.6,6347.0,240.7122,240.722,240.5463,240.6732,6347.0
2023-11-27 13:00:00,246.6,246.68,246.42,246.57,6905.0,240.6732,240.7512,240.4975,240.6439,6905.0
2023-11-27 13:05:00,246.57,246.72,246.46,246.69,4939.0,240.6439,240.7903,240.5365,240.761,4939.0
2023-11-27 13:10:00,246.69,246.85,246.69,246.8,6922.0,240.761,240.9171,240.761,240.8684,6922.0
2023-11-27 13:15:00,246.9,246.96,246.73,246.8,7708.0,240.9659,241.0245,240.8,240.8684,7708.0
2023-11-27 13:20:00,246.8,246.89,246.76,246.84,3542.0,240.8684,240.9562,240.8293,240.9074,3542.0
2023-11-27 13:25:00,246.85,246.85,246.61,246.78,5325.0,240.9171,240.9171,240.6829,240.8488,5325.0
2023-11-27 13:30:00,246.76,247.25,246.76,247.2,8699.0,240.8293,241.3075,240.8293,241.2587,8699.0
2023-11-27 13:35:00,247.28,247.32,246.92,246.92,7395.0,241.3368,241.3759,240.9855,240.9855,7395.0
2023-11-27 13:40:00,246.97,247.07,246.93,247.02,4667.0,241.0343,241.1319,240.9952,241.0831,4667.0
2023-11-27 13:45:00,246.96,247.02,246.93,246.95,1993.0,241.0245,241.0831,240.9952,241.0147,1993.0
2023-11-27 13:50:00,247.05,247.16,247.03,247.06,4218.0,241.1123,241.2197,241.0928,241.1221,4218.0
2023-11-27 13:55:00,247.05,247.26,247.05,247.18,5329.0,241.1123,241.3173,241.1123,241.2392,5329.0
2023-11-27 14:00:00,247.25,247.44,247.23,247.38,7481.0,241.3075,241.493,241.288,241.4344,7481.0
2023-11-27 14:05:00,247.36,247.39,247.3,247.33,7509.0,241.4149,241.4442,241.3563,241.3856,7509.0
2023-11-27 14:10:00,247.35,247.53,247.34,247.41,7772.0,241.4051,241.5808,241.3954,241.4637,7772.0
2023-11-27 14:15:00,247.47,247.66,247.46,247.52,14786.0,241.5222,241.7077,241.5125,241.571,14786.0
2023-11-27 14:20:00,247.56,247.88,247.52,247.71,16309.0,241.6101,241.9224,241.571,241.7565,16309.0
2023-11-27 14:25:00,247.71,247.79,247.66,247.68,9967.0,241.7565,241.8346,241.7077,241.7272,9967.0
2023-11-27 14:30:00,247.69,247.76,247.58,247.6,7717.0,241.737,241.8053,241.6296,241.6491,7717.0
2023-11-27 14:35:00,247.66,247.83,247.66,247.66,5902.0,241.7077,241.8736,241.7077,241.7077,5902.0
2023-11-27 14:40:00,247.68,247.68,247.21,247.39,5985.0,241.7272,241.7272,241.2685,241.4442,5985.0
2023-11-27 14:45:00,247.46,247.53,247.28,247.28,4263.0,241.5125,241.5808,241.3368,241.3368,4263.0
2023-11-27 14:50:00,247.25,247.35,247.25,247.29,12375.0,241.3075,241.4051,241.3075,241.3466,12375.0
2023-11-27 14:55:00,247.28,247.4,247.14,247.37,7083.0,241.3368,241.4539,241.2002,241.4247,7083.0
2023-11-27 15:00:00,247.46,247.51,247.39,247.4,4560.0,241.5125,241.5613,241.4442,241.4539,4560.0
2023-11-27 15:05:00,247.43,247.59,247.41,247.55,8269.0,241.4832,241.6394,241.4637,241.6003,8269.0
2023-11-27 15:10:00,247.53,247.6,247.48,247.55,3961.0,241.5808,241.6491,241.532,241.6003,3961.0
2023-11-27 15:15:00,247.51,247.83,247.51,247.73,7046.0,241.5613,241.8736,241.5613,241.776,7046.0
2023-11-27 15:20:00,247.76,247.85,247.71,247.83,6410.0,241.8053,241.8931,241.7565,241.8736,6410.0
2023-11-27 15:25:00,247.86,248.03,247.8,248.01,16389.0,241.9029,242.0688,241.8443,242.0493,16389.0
2023-11-27 15:30:00,248.01,248.1,247.97,248.08,8798.0,242.0493,242.1371,242.0102,242.1176,8798.0
2023-11-27 15:35:00,248.08,248.22,248.05,248.09,9428.0,242.1176,242.2542,242.0883,242.1273,9428.0
2023-11-27 15:40:00,248.09,248.12,247.95,247.96,11250.0,242.1273,242.1566,241.9907,242.0005,11250.0
2023-11-27 15:45:00,247.96,247.96,247.51,247.52,18171.0,242.0005,242.0005,241.5613,241.571,18171.0
2023-11-27 15:50:00,247.51,247.91,247.44,247.44,25013.0,241.5613,241.9517,241.493,241.493,25013.0
2023-11-27 15:55:00,247.44,247.52,247.36,247.39,76077.0,241.493,241.571,241.4149,241.4442,76077.0
2023-11-28 09:30:00,247.74,248.18,247.35,248.06,63126.0,241.7858,242.2152,241.4051,242.0981,63126.0
2023-11-28 09:35:00,248.05,248.55,247.74,248.37,23324.0,242.0883,242.5763,241.7858,242.4006,23324.0
2023-11-28 09:40:00,248.41,248.54,247.55,247.72,28033.0,242.4397,242.5665,241.6003,241.7662,28033.0
2023-11-28 09:45:00,247.6,247.82,247.43,247.65,27617.0,241.6491,241.8638,241.4832,241.6979,27617.0
2023-11-28 09:50:00,247.6,247.79,247.55,247.69,18026.0,241.6491,241.8346,241.6003,241.737,18026.0
2023-11-28 09:55:00,247.77,247.77,247.18,247.22,20025.0,241.815,241.815,241.2392,241.2783,20025.0
2023-11-28 10:00:00,247.14,247.17,246.48,246.69,24289.0,241.2002,241.2295,240.556,240.761,24289.0
2023-11-28 10:05:00,246.76,246.95,246.53,246.53,15198.0,240.8293,241.0147,240.6048,240.6048,15198.0
2023-11-28 10:10:00,246.63,246.63,246.15,246.18,23115.0,240.7024,240.7024,240.234,240.2633,23115.0
2023-11-28 10:15:00,246.18,246.67,246.14,246.66,16562.0,240.2633,240.7415,240.2242,240.7317,16562.0
2023-11-28 10:20:00,246.57,247.01,246.57,246.81,9041.0,240.6439,241.0733,240.6439,240.8781,9041.0
2023-11-28 10:25:00,246.85,246.97,246.79,246.8,5488.0,240.9171,241.0343,240.8586,240.8684,5488.0
2023-11-28 10:30:00,246.8,247.0,246.76,246.77,11637.0,240.8684,241.0635,240.8293,240.8391,11637.0
2023-11-28 10:35:00,246.89,246.89,246.36,246.53,16234.0,240.9562,240.9562,240.4389,240.6048,16234.0
2023-11-28 10:40:00,246.54,247.33,246.54,247.25,34096.0,240.6146,241.3856,240.6146,241.3075,34096.0
2023-11-28 10:45:00,247.23,247.25,246.97,247.06,28790.0,241.288,241.3075,241.0343,241.1221,28790.0
2023-11-28 10:50:00,247.02,247.74,247.02,247.65,13785.0,241.0831,241.7858,241.0831,241.6979,13785.0
2023-11-28 10:55:00,247.63,247.73,247.51,247.68,12948.0,241.6784,241.776,241.5613,241.7272,12948.0
2023-11-28 11:00:00,247.75,248.09,247.69,248.04,12895.0,241.7955,242.1273,241.737,242.0785,12895.0
2023-11-28 11:05:00,248.06,248.39,248.06,248.32,4921.0,242.0981,242.4201,242.0981,242.3518,4921.0
2023-11-28 11:10:00,248.27,248.37,248.01,248.21,43248.0,242.303,242.4006,242.0493,242.2445,43248.0
2023-11-28 11:15:00,248.21,248.33,248.0,248.03,9689.0,242.2445,242.3616,242.0395,242.0688,9689.0
2023-11-28 11:20:00,248.03,248.39,247.92,248.31,9067.0,242.0688,242.4201,241.9614,242.3421,9067.0
2023-11-28 11:25:00,248.28,248.34,248.16,248.28,15075.0,242.3128,242.3713,242.1957,242.3128,15075.0
2023-11-28 11:30:00,248.26,248.63,248.26,248.61,13088.0,242.2933,242.6544,242.2933,242.6348,13088.0
2023-11-28 11:35:00,248.61,248.76,248.56,248.7,6370.0,242.6348,242.7812,242.5861,242.7227,6370.0
2023-11-28 11:40:00,248.66,248.87,248.63,248.7,10656.0,242.6836,242.8886,242.6544,242.7227,10656.0
2023-11-28 11:45:00,248.74,248.84,248.39,248.47,13372.0,242.7617,242.8593,242.4201,242.4982,13372.0
2023-11-28 11:50:00,248.45,248.51,248.3,248.31,5674.0,242.4787,242.5373,242.3323,242.3421,5674.0
2023-11-28 11:55:00,248.24,248.49,248.23,248.49,3193.0,242.2737,242.5177,242.264,242.5177,3193.0
2023-11-28 12:00:00,248.42,248.5,248.41,248.46,4504.0,242.4494,242.5275,242.4397,242.4885,4504.0
2023-11-28 12:05:00,248.48,248.52,248.12,248.37,6164.0,242.508,242.547,242.1566,242.4006,6164.0
2023-11-28 12:10:00,248.38,248.51,248.15,248.15,6161.0,242.4104,242.5373,242.1859,242.1859,6161.0
2023-11-28 12:15:00,248.11,248.17,247.89,247.89,6335.0,242.1469,242.2054,241.9322,241.9322,6335.0
2023-11-28 12:20:00,247.81,247.84,247.62,247.63,10537.0,241.8541,241.8834,241.6686,241.6784,10537.0
2023-11-28 12:25:00,247.59,247.59,247.11,247.14,5300.0,241.6394,241.6394,241.1709,241.2002,5300.0
2023-11-28 12:30:00,247.08,247.12,246.8,247.04,4903.0,241.1416,241.1807,240.8684,241.1026,4903.0
2023-11-28 12:35:00,247.05,247.15,246.94,247.04,7551.0,241.1123,241.2099,241.005,241.1026,7551.0
2023-11-28 12:40:00,247.07,247.09,246.85,246.92,3316.0,241.1319,241.1514,240.9171,240.9855,3316.0
2023-11-28 12:45:00,246.93,247.36,246.9,247.1,42001.0,240.9952,241.4149,240.9659,241.1611,42001.0
2023-11-28 12:50:00,247.15,247.19,246.92,247.12,5102.0,241.2099,241.249,240.9855,241.1807,5102.0
2023-11-28 12:55:00,247.11,247.14,246.85,246.85,6207.0,241.1709,241.2002,240.9171,240.9171,6207.0
2023-11-28 13:00:00,246.81,246.81,246.01,246.37,39227.0,240.8781,240.8781,240.0973,240.4487,39227.0
2023-11-28 13:05:00,246.39,246.57,246.39,246.42,3652.0,240.4682,240.6439,240.4682,240.4975,3652.0
2023-11-28 13:10:00,246.41,246.41,246.13,246.13,3595.0,240.4877,240.4877,240.2145,240.2145,3595.0
2023-11-28 13:15:00,246.15,246.34,246.05,246.34,3153.0,240.234,240.4194,240.1364,240.4194,3153.0
2023-11-28 13:20:00,246.4,246.47,246.3,246.37,4291.0,240.478,240.5463,240.3804,240.4487,4291.0
2023-11-28 13:25:00,246.35,246.72,246.29,246.7,9759.0,240.4292,240.7903,240.3706,240.7708,9759.0
2023-11-28 13:30:00,246.73,246.89,246.69,246.74,9226.0,240.8,240.9562,240.761,240.8098,9226.0
2023-11-28 13:35:00,246.73,246.86,246.72,246.79,7413.0,240.8,240.9269,240.7903,240.8586,7413.0
2023-11-28 13:40:00,246.75,246.88,246.64,246.83,8875.0,240.8196,240.9464,240.7122,240.8976,8875.0
2023-11-28 13:45:00,246.89,246.95,246.68,246.81,9876.0,240.9562,241.0147,240.7512,240.8781,9876.0
2023-11-28 13:50:00,246.8,246.93,246.8,246.86,2386.0,240.8684,240.9952,240.8684,240.9269,2386.0
2023-11-28 13:55:00,246.86,246.89,246.55,246.6,9537.0,240.9269,240.9562,240.6244,240.6732,9537.0
2023-11-28 14:00:00,246.62,246.86,246.55,246.81,10415.0,240.6927,240.9269,240.6244,240.8781,10415.0
2023-11-28 14:05:00,246.86,246.93,246.63,246.73,10330.0,240.9269,240.9952,240.7024,240.8,10330.0
2023-11-28 14:10:00,246.75,246.94,246.73,246.8,10906.0,240.8196,241.005,240.8,240.8684,10906.0
2023-11-28 14:15:00,246.83,246.96,246.8,246.83,13051.0,240.8976,241.0245,240.8684,240.8976,13051.0
2023-11-28 14:20:00,246.83,247.12,246.83,247.08,10918.0,240.8976,241.1807,240.8976,241.1416,10918.0
2023-11-28 14:25:00,247.11,247.28,247.11,247.19,8679.0,241.1709,241.3368,241.1709,241.249,8679.0
2023-11-28 14:30:00,247.23,247.3,247.0,247.3,7427.0,241.288,241.3563,241.0635,241.3563,7427.0
2023-11-28 14:35:00,247.2,247.68,247.19,247.68,6740.0,241.2587,241.7272,241.249,241.7272,6740.0
2023-11-28 14:40:00,247.71,247.84,247.67,247.82,9294.0,241.7565,241.8834,241.7174,241.8638,9294.0
2023-11-28 14:45:00,247.82,247.94,247.74,247.83,8750.0,241.8638,241.981,241.7858,241.8736,8750.0
2023-11-28 14:50:00,247.92,248.17,247.89,248.17,5414.0,241.9614,242.2054,241.9322,242.2054,5414.0
2023-11-28 14:55:00,248.16,248.24,248.04,248.09,16677.0,242.1957,242.2737,242.0785,242.1273,16677.0
2023-11-28 15:00:00,248.1,248.29,248.07,248.24,9760.0,242.1371,242.3225,242.1078,242.2737,9760.0
2023-11-28 15:05:00,248.24,248.31,248.09,248.09,8419.0,242.2737,242.3421,242.1273,242.1273,8419.0
2023-11-28 15:10:00,248.09,248.18,247.97,248.04,13180.0,242.1273,242.2152,242.0102,242.0785,13180.0
2023-11-28 15:15:00,248.03,248.12,247.98,248.03,8257.0,242.0688,242.1566,242.02,242.0688,8257.0
2023-11-28 15:20:00,247.99,248.1,247.73,247.97,15669.0,242.0298,242.1371,241.776,242.0102,15669.0
2023-11-28 15:25:00,247.89,248.1,247.88,248.1,6485.0,241.9322,242.1371,241.9224,242.1371,6485.0
2023-11-28 15:30:00,248.09,248.15,247.88,247.88,16510.0,242.1273,242.1859,241.9224,241.9224,16510.0
2023-11-28 15:35:00,247.88,247.88,247.57,247.62,12394.0,241.9224,241.9224,241.6198,241.6686,12394.0
2023-11-28 15:40:00,247.6,247.6,247.35,247.46,15251.0,241.6491,241.6491,241.4051,241.5125,15251.0
2023-11-28 15:45:00,247.42,247.54,247.18,247.54,19703.0,241.4735,241.5906,241.2392,241.5906,19703.0
2023-11-28 15:50:00,247.53,247.75,247.15,247.27,28558.0,241.5808,241.7955,241.2099,241.3271,28558.0
2023-11-28 15:55:00,247.29,247.65,247.29,247.52,59685.0,241.3466,241.6979,241.3466,241.571,59685.0
2023-11-29 09:30:00,249.68,251.28,249.68,250.9,46265.0,243.6791,245.2407,243.6791,244.8698,46265.0
2023-11-29 09:35:00,251.04,251.12,249.97,251.04,24274.0,245.0064,245.0845,243.9622,245.0064,24274.0
2023-11-29 09:40:00,251.12,251.58,250.8,251.08,39563.0,245.0845,245.5335,244.7722,245.0455,39563.0
2023-11-29 09:45:00,251.08,251.17,250.01,250.03,28638.0,245.0455,245.1333,244.0012,244.0207,28638.0
2023-11-29 09:50:00,250.15,250.47,250.0,250.47,23360.0,244.1378,244.4501,243.9914,244.4501,23360.0
2023-11-29 09:55:00,250.53,250.77,250.38,250.62,16737.0,244.5087,244.7429,244.3623,244.5965,16737.0
2023-11-29 10:00:00,250.67,251.0,250.6,250.77,28257.0,244.6453,244.9674,244.577,244.7429,28257.0
2023-11-29 10:05:00,250.79,250.79,249.81,249.89,25624.0,244.7625,244.7625,243.806,243.8841,25624.0
2023-11-29 10:10:00,249.94,249.94,249.52,249.7,24367.0,243.9329,243.9329,243.523,243.6987,24367.0
2023-11-29 10:15:00,249.75,250.0,249.44,249.49,12337.0,243.7475,243.9914,243.4449,243.4937,12337.0
2023-11-29 10:20:00,249.45,249.45,248.86,248.89,16328.0,243.4547,243.4547,242.8788,242.9081,16328.0
2023-11-29 10:25:00,248.81,249.6,248.74,249.6,17943.0,242.83,243.6011,242.7617,243.6011,17943.0
2023-11-29 10:30:00,249.51,249.67,249.39,249.41,9276.0,243.5132,243.6694,243.3961,243.4156,9276.0
2023-11-29 10:35:00,249.4,249.75,249.35,249.68,7862.0,243.4059,243.7475,243.3571,243.6791,7862.0
2023-11-29 10:40:00,249.78,249.8,249.43,249.67,6380.0,243.7767,243.7962,243.4351,243.6694,6380.0
2023-11-29 10:45:00,249.68,249.9,249.55,249.86,5844.0,243.6791,243.8938,243.5523,243.8548,5844.0
2023-11-29 10:50:00,249.94,250.2,249.91,250.17,26655.0,243.9329,244.1866,243.9036,244.1574,26655.0
2023-11-29 10:55:00,250.1,250.62,250.04,250.35,17176.0,244.089,244.5965,244.0305,244.333,17176.0
2023-11-29 11:00:00,250.35,250.52,250.0,250.42,10689.0,244.333,244.4989,243.9914,244.4013,10689.0
2023-11-29 11:05:00,250.37,250.37,249.76,249.92,6399.0,244.3525,244.3525,243.7572,243.9134,6399.0
2023-11-29 11:10:00,249.92,249.99,249.51,249.51,8364.0,243.9134,243.9817,243.5132,243.5132,8364.0
2023-11-29 11:15:00,249.62,249.7,249.47,249.66,8690.0,243.6206,243.6987,243.4742,243.6596,8690.0
2023-11-29 11:20:00,249.58,249.82,249.44,249.73,9833.0,243.5815,243.8158,243.4449,243.7279,9833.0
2023-11-29 11:25:00,249.74,249.74,249.2,249.2,19709.0,243.7377,243.7377,243.2107,243.2107,19709.0
2023-11-29 11:30:00,249.17,249.24,248.84,248.9,11940.0,243.1814,243.2497,242.8593,242.9179,11940.0
2023-11-29 11:35:00,248.89,249.43,248.89,249.32,6590.0,242.9081,243.4351,242.9081,243.3278,6590.0
2023-11-29 11:40:00,249.33,249.58,249.33,249.52,5406.0,243.3375,243.5815,243.3375,243.523,5406.0
2023-11-29 11:45:00,249.51,249.78,249.51,249.59,6369.0,243.5132,243.7767,243.5132,243.5913,6369.0
2023-11-29 11:50:00,249.51,249.72,249.4,249.72,4216.0,243.5132,243.7182,243.4059,243.7182,4216.0
2023-11-29 11:55:00,249.71,250.0,249.69,249.99,7125.0,243.7084,243.9914,243.6889,243.9817,7125.0
2023-11-29 12:00:00,249.9,250.0,249.77,249.95,8522.0,243.8938,243.9914,243.767,243.9426,8522.0
2023-11-29 12:05:00,250.0,250.02,249.9,250.0,11607.0,243.9914,244.011,243.8938,243.9914,11607.0
2023-11-29 12:10:00,249.99,250.05,249.91,250.01,9144.0,243.9817,244.0402,243.9036,244.0012,9144.0
2023-11-29 12:15:00,250.0,250.21,250.0,250.09,7499.0,243.9914,244.1964,243.9914,244.0793,7499.0
2023-11-29 12:20:00,250.09,250.26,249.96,250.26,8959.0,244.0793,244.2452,243.9524,244.2452,8959.0
2023-11-29 12:25:00,250.33,250.52,250.27,250.52,5760.0,244.3135,244.4989,244.255,244.4989,5760.0
2023-11-29 12:30:00,250.5,250.5,250.36,250.45,8395.0,244.4794,244.4794,244.3428,244.4306,8395.0
2023-11-29 12:35:00,250.45,250.6,250.43,250.55,5025.0,244.4306,244.577,244.4111,244.5282,5025.0
2023-11-29 12:40:00,250.55,250.64,250.48,250.55,10797.0,244.5282,244.6161,244.4599,244.5282,10797.0
2023-11-29 12:45:00,250.55,250.78,250.53,250.63,7619.0,244.5282,244.7527,244.5087,244.6063,7619.0
2023-11-29 12:50:00,250.59,250.78,250.52,250.65,31775.0,244.5673,244.7527,244.4989,244.6258,31775.0
2023-11-29 12:55:00,250.63,250.63,250.39,250.46,5975.0,244.6063,244.6063,244.3721,244.4404,5975.0
2023-11-29 13:00:00,250.46,250.51,250.22,250.23,10896.0,244.4404,244.4892,244.2062,244.2159,10896.0
2023-11-29 13:05:00,250.25,250.44,250.18,250.34,8534.0,244.2354,244.4209,244.1671,244.3233,8534.0
2023-11-29 13:10:00,250.35,250.41,250.19,250.32,8277.0,244.333,244.3916,244.1769,244.3038,8277.0
2023-11-29 13:15:00,250.23,250.35,250.11,250.35,6875.0,244.2159,244.333,244.0988,244.333,6875.0
2023-11-29 13:20:00,250.35,250.49,250.34,250.4,29253.0,244.333,244.4697,244.3233,244.3818,29253.0
2023-11-29 13:25:00,250.4,250.63,250.3,250.57,32254.0,244.3818,244.6063,244.2842,244.5477,32254.0
2023-11-29 13:30:00,250.49,250.52,250.19,250.32,9067.0,244.4697,244.4989,244.1769,244.3038,9067.0
2023-11-29 13:35:00,250.29,250.47,250.28,250.38,5186.0,244.2745,244.4501,244.2647,244.3623,5186.0
2023-11-29 13:40:00,250.34,250.4,250.2,250.26,4478.0,244.3233,244.3818,244.1866,244.2452,4478.0
2023-11-29 13:45:00,250.3,250.55,250.3,250.52,12461.0,244.2842,244.5282,244.2842,244.4989,12461.0
2023-11-29 13:50:00,250.54,250.6,250.32,250.4,16586.0,244.5185,244.577,244.3038,244.3818,16586.0
2023-11-29 13:55:00,250.44,250.51,250.38,250.43,8460.0,244.4209,244.4892,244.3623,244.4111,8460.0
2023-11-29 14:00:00,250.42,250.49,250.34,250.41,5032.0,244.4013,244.4697,244.3233,244.3916,5032.0
2023-11-29 14:05:00,250.38,250.56,250.38,250.5,10505.0,244.3623,244.538,244.3623,244.4794,10505.0
2023-11-29 14:10:00,250.48,250.57,250.34,250.38,12354.0,244.4599,244.5477,244.3233,244.3623,12354.0
2023-11-29 14:15:00,250.4,250.53,250.32,250.42,14765.0,244.3818,244.5087,244.3038,244.4013,14765.0
2023-11-29 14:20:00,250.4,250.71,250.4,250.55,9837.0,244.3818,244.6844,244.3818,244.5282,9837.0
2023-11-29 14:25:00,250.55,250.59,250.42,250.55,10947.0,244.5282,244.5673,244.4013,244.5282,10947.0
2023-11-29 14:30:00,250.49,250.49,250.36,250.47,8542.0,244.4697,244.4697,244.3428,244.4501,8542.0
2023-11-29 14:35:00,250.46,250.49,250.05,250.05,8867.0,244.4404,244.4697,244.0402,244.0402,8867.0
2023-11-29 14:40:00,250.06,250.09,249.86,249.87,8473.0,244.05,244.0793,243.8548,243.8646,8473.0
2023-11-29 14:45:00,249.99,250.29,249.92,250.01,5453.0,243.9817,244.2745,243.9134,244.0012,5453.0
2023-11-29 14:50:00,249.95,249.95,249.66,249.7,8508.0,243.9426,243.9426,243.6596,243.6987,8508.0
2023-11-29 14:55:00,249.73,249.8,249.63,249.73,13431.0,243.7279,243.7962,243.6303,243.7279,13431.0
2023-11-29 15:00:00,249.71,249.73,249.4,249.42,13862.0,243.7084,243.7279,243.4059,243.4254,13862.0
2023-11-29 15:05:00,249.41,249.47,249.08,249.3,40655.0,243.4156,243.4742,243.0936,243.3083,40655.0
2023-11-29 15:10:00,249.35,249.39,249.19,249.19,9158.0,243.3571,243.3961,243.2009,243.2009,9158.0
2023-11-29 15:15:00,249.19,249.29,248.85,249.07,13572.0,243.2009,243.2985,242.8691,243.0838,13572.0
2023-11-29 15:20:00,249.09,249.09,248.71,248.71,14052.0,243.1033,243.1033,242.7324,242.7324,14052.0
2023-11-29 15:25:00,248.74,248.87,248.67,248.75,8230.0,242.7617,242.8886,242.6934,242.7715,8230.0
2023-11-29 15:30:00,248.71,248.83,248.69,248.75,15430.0,242.7324,242.8496,242.7129,242.7715,15430.0
2023-11-29 15:35:00,248.76,248.76,248.31,248.35,17025.0,242.7812,242.7812,242.3421,242.3811,17025.0
2023-11-29 15:40:00,248.37,248.71,248.31,248.68,25217.0,242.4006,242.7324,242.3421,242.7032,25217.0
2023-11-29 15:45:00,248.66,249.01,248.65,248.99,24748.0,242.6836,243.0252,242.6739,243.0057,24748.0
2023-11-29 15:50:00,249.08,249.25,248.96,249.16,38123.0,243.0936,243.2595,242.9764,243.1716,38123.0
2023-11-29 15:55:00,249.19,249.61,249.18,249.45,86805.0,243.2009,243.6108,243.1912,243.4547,86805.0
2023-11-30 09:30:00,251.04,251.47,249.69,250.17,62473.0,245.0064,245.4261,243.6889,244.1574,62473.0
2023-11-30 09:35:00,250.17,250.56,249.85,249.89,36030.0,244.1574,244.538,243.845,243.8841,36030.0
2023-11-30 09:40:00,249.77,250.35,249.28,249.7,21414.0,243.767,244.333,243.2887,243.6987,21414.0
2023-11-30 09:45:00,249.72,249.88,249.39,249.75,22817.0,243.7182,243.8743,243.3961,243.7475,22817.0
2023-11-30 09:50:00,249.69,250.65,249.67,250.56,26222.0,243.6889,244.6258,243.6694,244.538,26222.0
2023-11-30 09:55:00,250.73,251.24,250.55,251.0,25047.0,244.7039,245.2016,244.5282,244.9674,25047.0
2023-11-30 10:00:00,251.08,251.26,250.4,250.4,17980.0,245.0455,245.2212,244.3818,244.3818,17980.0
2023-11-30 10:05:00,250.5,250.67,250.35,250.56,8753.0,244.4794,244.6453,244.333,244.538,8753.0
2023-11-30 10:10:00,250.58,250.92,250.37,250.86,10942.0,244.5575,244.8893,244.3525,244.8308,10942.0
2023-11-30 10:15:00,250.83,251.09,250.7,250.88,7807.0,244.8015,245.0552,244.6746,244.8503,7807.0
2023-11-30 10:20:00,250.76,250.79,250.35,250.53,18642.0,244.7332,244.7625,244.333,244.5087,18642.0
2023-11-30 10:25:00,250.48,250.77,250.37,250.72,21914.0,244.4599,244.7429,244.3525,244.6941,21914.0
2023-11-30 10:30:00,250.77,251.16,250.7,251.14,12458.0,244.7429,245.1236,244.6746,245.104,12458.0
2023-11-30 10:35:00,251.17,251.25,250.48,250.6,14250.0,245.1333,245.2114,244.4599,244.577,14250.0
2023-11-30 10:40:00,250.61,250.82,250.57,250.82,20452.0,244.5868,244.7917,244.5477,244.7917,20452.0
2023-11-30 10:45:00,250.7,250.71,250.36,250.6,10683.0,244.6746,244.6844,244.3428,244.577,10683.0
2023-11-30 10:50:00,250.62,250.84,250.59,250.78,9550.0,244.5965,244.8113,244.5673,244.7527,9550.0
2023-11-30 10:55:00,250.89,251.37,250.81,251.23,13993.0,244.8601,245.3285,244.782,245.1919,13993.0
2023-11-30 11:00:00,251.17,251.5,251.15,251.29,14199.0,245.1333,245.4554,245.1138,245.2504,14199.0
2023-11-30 11:05:00,251.22,251.28,250.9,251.02,8801.0,245.1821,245.2407,244.8698,244.9869,8801.0
2023-11-30 11:10:00,251.0,251.36,250.93,251.32,6466.0,244.9674,245.3188,244.8991,245.2797,6466.0
2023-11-30 11:15:00,251.24,251.32,250.49,250.53,10621.0,245.2016,245.2797,244.4697,244.5087,10621.0
2023-11-30 11:20:00,250.48,250.74,250.43,250.46,8645.0,244.4599,244.7137,244.4111,244.4404,8645.0
2023-11-30 11:25:00,250.51,250.75,249.9,250.11,10217.0,244.4892,244.7234,243.8938,244.0988,10217.0
2023-11-30 11:30:00,250.14,250.19,249.65,249.76,8217.0,244.1281,244.1769,243.6499,243.7572,8217.0
2023-11-30 11:35:00,249.67,249.69,249.32,249.33,18829.0,243.6694,243.6889,243.3278,243.3375,18829.0
2023-11-30 11:40:00,249.36,249.54,248.75,248.76,9432.0,243.3668,243.5425,242.7715,242.7812,9432.0
2023-11-30 11:45:00,248.77,248.87,248.58,248.61,10868.0,242.791,242.8886,242.6056,242.6348,10868.0
2023-11-30 11:50:00,248.7,248.98,248.55,248.58,20774.0,242.7227,242.996,242.5763,242.6056,20774.0
2023-11-30 11:55:00,248.55,248.69,248.0,248.1,14377.0,242.5763,242.7129,242.0395,242.1371,14377.0
2023-11-30 12:00:00,248.12,248.89,248.07,248.89,12461.0,242.1566,242.9081,242.1078,242.9081,12461.0
2023-11-30 12:05:00,248.84,248.84,248.61,248.7,10324.0,242.8593,242.8593,242.6348,242.7227,10324.0
2023-11-30 12:10:00,248.7,248.76,248.4,248.63,9141.0,242.7227,242.7812,242.4299,242.6544,9141.0
2023-11-30 12:15:00,248.64,248.67,248.19,248.24,5652.0,242.6641,242.6934,242.2249,242.2737,5652.0
2023-11-30 12:20:00,248.25,248.25,247.84,248.05,9602.0,242.2835,242.2835,241.8834,242.0883,9602.0
2023-11-30 12:25:00,248.08,248.35,248.07,248.32,8859.0,242.1176,242.3811,242.1078,242.3518,8859.0
2023-11-30 12:30:00,248.33,248.48,248.1,248.22,5011.0,242.3616,242.508,242.1371,242.2542,5011.0
2023-11-30 12:35:00,248.3,248.4,248.21,248.38,3834.0,242.3323,242.4299,242.2445,242.4104,3834.0
2023-11-30 12:40:00,248.36,248.94,248.33,248.83,8231.0,242.3909,242.9569,242.3616,242.8496,8231.0
2023-11-30 12:45:00,248.93,248.98,248.74,248.94,9957.0,242.9472,242.996,242.7617,242.9569,9957.0
2023-11-30 12:50:00,248.95,249.0,248.69,248.84,7401.0,242.9667,243.0155,242.7129,242.8593,7401.0
2023-11-30 12:55:00,248.84,249.0,248.81,249.0,4061.0,242.8593,243.0155,242.83,243.0155,4061.0
2023-11-30 13:00:00,249.0,249.0,248.81,248.82,5549.0,243.0155,243.0155,242.83,242.8398,5549.0
2023-11-30 13:05:00,248.87,248.94,248.64,248.73,4357.0,242.8886,242.9569,242.6641,242.752,4357.0
2023-11-30 13:10:00,248.78,248.88,248.68,248.81,3774.0,242.8008,242.8984,242.7032,242.83,3774.0
2023-11-30 13:15:00,248.87,248.99,248.87,248.97,4221.0,242.8886,243.0057,242.8886,242.9862,4221.0
2023-11-30 13:20:00,248.98,249.35,248.97,249.2,7598.0,242.996,243.3571,242.9862,243.2107,7598.0
2023-11-30 13:25:00,249.15,249.17,248.82,248.82,5476.0,243.1619,243.1814,242.8398,242.8398,5476.0
2023-11-30 13:30:00,248.81,248.9,248.37,248.86,9601.0,242.83,242.9179,242.4006,242.8788,9601.0
2023-11-30 13:35:00,248.88,248.89,248.75,248.77,2769.0,242.8984,242.9081,242.7715,242.791,2769.0
2023-11-30 13:40:00,248.83,248.92,248.78,248.78,4264.0,242.8496,242.9374,242.8008,242.8008,4264.0
2023-11-30 13:45:00,248.73,248.77,248.6,248.77,5273.0,242.752,242.791,242.6251,242.791,5273.0
2023-11-30 13:50:00,248.78,248.82,248.6,248.65,6651.0,242.8008,242.8398,242.6251,242.6739,6651.0
2023-11-30 13:55:00,248.66,248.92,248.64,248.85,5368.0,242.6836,242.9374,242.6641,242.8691,5368.0
2023-11-30 14:00:00,248.92,249.12,248.9,249.06,6300.0,242.9374,243.1326,242.9179,243.074,6300.0
2023-11-30 14:05:00,249.1,249.33,249.1,249.32,5065.0,243.1131,243.3375,243.1131,243.3278,5065.0
2023-11-30 14:10:00,249.41,249.7,249.38,249.69,23556.0,243.4156,243.6987,243.3863,243.6889,23556.0
2023-11-30 14:15:00,249.66,249.94,249.65,249.87,11645.0,243.6596,243.9329,243.6499,243.8646,11645.0
2023-11-30 14:20:00,249.89,250.09,249.78,250.09,39163.0,243.8841,244.0793,243.7767,244.0793,39163.0
2023-11-30 14:25:00,250.03,250.11,249.96,249.99,7443.0,244.0207,244.0988,243.9524,243.9817,7443.0
2023-11-30 14:30:00,250.04,250.57,249.99,250.53,23702.0,244.0305,244.5477,243.9817,244.5087,23702.0
2023-11-30 14:35:00,250.54,250.57,250.36,250.4,10030.0,244.5185,244.5477,244.3428,244.3818,10030.0
2023-11-30 14:40:00,250.41,250.53,250.41,250.5,6463.0,244.3916,244.5087,244.3916,244.4794,6463.0
2023-11-30 14:45:00,250.48,250.5,250.18,250.4,17867.0,244.4599,244.4794,244.1671,244.3818,17867.0
2023-11-30 14:50:00,250.39,250.39,250.1,250.15,9581.0,244.3721,244.3721,244.089,244.1378,9581.0
2023-11-30 14:55:00,250.12,250.38,250.12,250.33,5644.0,244.1086,244.3623,244.1086,244.3135,5644.0
2023-11-30 15:00:00,250.33,250.38,250.2,250.21,10431.0,244.3135,244.3623,244.1866,244.1964,10431.0
2023-11-30 15:05:00,250.2,250.2,249.98,250.0,8482.0,244.1866,244.1866,243.9719,243.9914,8482.0
2023-11-30 15:10:00,249.98,250.1,249.91,249.94,10575.0,243.9719,244.089,243.9036,243.9329,10575.0
2023-11-30 15:15:00,249.9,250.04,249.74,250.04,12337.0,243.8938,244.0305,243.7377,244.0305,12337.0
2023-11-30 15:20:00,250.02,250.06,249.62,249.72,14738.0,244.011,244.05,243.6206,243.7182,14738.0
2023-11-30 15:25:00,249.71,249.72,249.42,249.52,32523.0,243.7084,243.7182,243.4254,243.523,32523.0
2023-11-30 15:30:00,249.52,249.89,249.36,249.84,15999.0,243.523,243.8841,243.3668,243.8353,15999.0
2023-11-30 15:35:00,249.81,250.05,249.81,250.05,23481.0,243.806,244.0402,243.806,244.0402,23481.0
2023-11-30 15:40:00,249.99,250.6,249.99,250.55,30934.0,243.9817,244.577,243.9817,244.5282,30934.0
2023-11-30 15:45:00,250.52,250.65,250.26,250.32,24029.0,244.4989,244.6258,244.2452,244.3038,24029.0
2023-11-30 15:50:00,250.4,250.78,250.01,250.63,38701.0,244.3818,244.7527,244.0012,244.6063,38701.0
2023-11-30 15:55:00,250.69,250.93,250.63,250.71,151961.0,244.6649,244.8991,244.6063,244.6844,151961.0
2023-12-01 09:30:00,251.91,252.25,251.01,252.25,52362.0,245.8555,246.1874,244.9772,246.1874,52362.0
2023-12-01 09:35:00,252.5,253.04,251.69,252.33,29706.0,246.4314,246.9584,245.6408,246.2654,29706.0
2023-12-01 09:40:00,252.29,252.81,252.19,252.41,47663.0,246.2264,246.7339,246.1288,246.3435,47663.0
2023-12-01 09:45:00,252.41,252.49,252.06,252.3,38953.0,246.3435,246.4216,246.0019,246.2362,38953.0
2023-12-01 09:50:00,252.27,252.66,252.08,252.55,22747.0,246.2069,246.5875,246.0215,246.4802,22747.0
2023-12-01 09:55:00,252.59,252.61,251.52,251.7,45576.0,246.5192,246.5387,245.4749,245.6506,45576.0
2023-12-01 10:00:00,251.9,252.44,251.28,252.16,28036.0,245.8458,246.3728,245.2407,246.0995,28036.0
2023-12-01 10:05:00,252.01,252.48,251.94,252.28,20287.0,245.9531,246.4118,245.8848,246.2166,20287.0
2023-12-01 10:10:00,252.4,252.51,251.85,252.13,18544.0,246.3338,246.4411,245.797,246.0702,18544.0
2023-12-01 10:15:00,252.22,252.9,252.21,252.9,20263.0,246.1581,246.8217,246.1483,246.8217,20263.0
2023-12-01 10:20:00,252.88,253.3,252.69,253.26,26300.0,246.8022,247.2121,246.6168,247.1731,26300.0
2023-12-01 10:25:00,253.25,253.29,252.42,252.57,46668.0,247.1633,247.2024,246.3533,246.4997,46668.0
2023-12-01 10:30:00,252.58,252.73,252.22,252.63,8667.0,246.5094,246.6558,246.1581,246.5582,8667.0
2023-12-01 10:35:00,252.49,252.67,252.26,252.3,9851.0,246.4216,246.5973,246.1971,246.2362,9851.0
2023-12-01 10:40:00,252.41,252.5,252.21,252.48,5097.0,246.3435,246.4314,246.1483,246.4118,5097.0
2023-12-01 10:45:00,252.57,253.01,252.5,252.95,58248.0,246.4997,246.9291,246.4314,246.8705,58248.0
2023-12-01 10:50:00,253.04,253.25,252.98,253.19,11226.0,246.9584,247.1633,246.8998,247.1048,11226.0
2023-12-01 10:55:00,253.25,253.3,252.79,252.96,20261.0,247.1633,247.2121,246.7144,246.8803,20261.0
2023-12-01 11:00:00,252.92,252.92,252.18,252.54,6712.0,246.8413,246.8413,246.119,246.4704,6712.0
2023-12-01 11:05:00,252.64,252.84,252.11,252.68,11610.0,246.568,246.7632,246.0507,246.607,11610.0
2023-12-01 11:10:00,252.77,253.11,252.45,253.11,10674.0,246.6949,247.0267,246.3826,247.0267,10674.0
2023-12-01 11:15:00,253.11,253.3,252.84,252.97,15740.0,247.0267,247.2121,246.7632,246.8901,15740.0
2023-12-01 11:20:00,252.99,253.05,252.44,252.76,19859.0,246.9096,246.9681,246.3728,246.6851,19859.0
2023-12-01 11:25:00,252.79,253.07,252.74,252.92,12640.0,246.7144,246.9877,246.6656,246.8413,12640.0
2023-12-01 11:30:00,252.92,253.33,252.44,253.2,25868.0,246.8413,247.2414,246.3728,247.1145,25868.0
2023-12-01 11:35:00,253.28,253.28,252.89,253.06,26828.0,247.1926,247.1926,246.812,246.9779,26828.0
2023-12-01 11:40:00,252.99,253.49,252.88,253.39,31770.0,246.9096,247.3976,246.8022,247.3,31770.0
2023-12-01 11:45:00,253.4,253.9,253.31,253.86,8515.0,247.3097,247.7977,247.2219,247.7587,8515.0
2023-12-01 11:50:00,253.92,254.26,253.88,254.12,12719.0,247.8172,248.1491,247.7782,248.0124,12719.0
2023-12-01 11:55:00,254.17,254.44,254.12,254.36,14016.0,248.0612,248.3247,248.0124,248.2467,14016.0
2023-12-01 12:00:00,254.33,254.44,254.13,254.15,11568.0,248.2174,248.3247,248.0222,248.0417,11568.0
2023-12-01 12:05:00,254.25,254.89,254.18,254.82,31286.0,248.1393,248.7639,248.071,248.6956,31286.0
2023-12-01 12:10:00,254.79,255.35,254.75,255.21,19090.0,248.6663,249.2129,248.6273,249.0762,19090.0
2023-12-01 12:15:00,255.2,255.59,254.85,254.99,43506.0,249.0665,249.4471,248.7249,248.8615,43506.0
2023-12-01 12:20:00,254.96,255.45,254.77,255.31,17952.0,248.8322,249.3105,248.6468,249.1738,17952.0
2023-12-01 12:25:00,255.36,255.4,255.14,255.32,10594.0,249.2226,249.2617,249.0079,249.1836,10594.0
2023-12-01 12:30:00,255.3,255.4,254.87,254.88,11836.0,249.1641,249.2617,248.7444,248.7542,11836.0
2023-12-01 12:35:00,254.97,255.34,254.96,255.27,5749.0,248.842,249.2031,248.8322,249.1348,5749.0
2023-12-01 12:40:00,255.19,255.73,255.03,255.37,22342.0,249.0567,249.5837,248.9005,249.2324,22342.0
2023-12-01 12:45:00,255.46,256.24,255.42,256.16,10966.0,249.3202,250.0815,249.2812,250.0034,10966.0
2023-12-01 12:50:00,256.25,256.27,255.94,256.19,14847.0,250.0912,250.1107,249.7887,250.0327,14847.0
2023-12-01 12:55:00,256.19,256.24,255.96,256.13,17132.0,250.0327,250.0815,249.8082,249.9741,17132.0
2023-12-01 13:00:00,256.19,256.58,256.17,256.56,20073.0,250.0327,250.4133,250.0132,250.3938,20073.0
2023-12-01 13:05:00,256.55,256.68,256.38,256.47,16040.0,250.384,250.5109,250.2181,250.3059,16040.0
2023-12-01 13:10:00,256.41,256.55,256.18,256.29,9358.0,250.2474,250.384,250.0229,250.1303,9358.0
2023-12-01 13:15:00,256.34,256.76,256.33,256.76,4472.0,250.1791,250.589,250.1693,250.589,4472.0
2023-12-01 13:20:00,256.82,257.09,256.76,256.99,27042.0,250.6475,250.911,250.589,250.8134,27042.0
2023-12-01 13:25:00,257.04,257.26,256.94,257.02,38885.0,250.8622,251.077,250.7646,250.8427,38885.0
2023-12-01 13:30:00,256.98,257.01,256.31,256.48,20842.0,250.8037,250.833,250.1498,250.3157,20842.0
2023-12-01 13:35:00,256.48,256.49,256.22,256.29,19624.0,250.3157,250.3255,250.0619,250.1303,19624.0
2023-12-01 13:40:00,256.21,256.25,255.86,256.25,13873.0,250.0522,250.0912,249.7106,250.0912,13873.0
2023-12-01 13:45:00,256.26,256.3,256.06,256.13,9855.0,250.101,250.14,249.9058,249.9741,9855.0
2023-12-01 13:50:00,256.16,256.47,256.12,256.31,20081.0,250.0034,250.3059,249.9644,250.1498,20081.0
2023-12-01 13:55:00,256.35,256.68,256.3,256.52,12985.0,250.1888,250.5109,250.14,250.3547,12985.0
2023-12-01 14:00:00,256.54,256.57,256.28,256.32,11878.0,250.3743,250.4035,250.1205,250.1595,11878.0
2023-12-01 14:05:00,256.32,256.32,255.64,255.65,21264.0,250.1595,250.1595,249.4959,249.5056,21264.0
2023-12-01 14:10:00,255.69,256.2,255.69,256.13,22992.0,249.5447,250.0424,249.5447,249.9741,22992.0
2023-12-01 14:15:00,256.1,256.37,256.03,256.03,17269.0,249.9448,250.2083,249.8765,249.8765,17269.0
2023-12-01 14:20:00,256.0,256.1,255.88,256.06,12485.0,249.8472,249.9448,249.7301,249.9058,12485.0
2023-12-01 14:25:00,256.02,256.37,255.92,256.37,16317.0,249.8668,250.2083,249.7692,250.2083,16317.0
2023-12-01 14:30:00,256.41,256.73,256.41,256.68,9816.0,250.2474,250.5597,250.2474,250.5109,9816.0
2023-12-01 14:35:00,256.68,257.0,256.66,256.99,17391.0,250.5109,250.8232,250.4914,250.8134,17391.0
2023-12-01 14:40:00,257.02,257.07,256.78,256.93,26305.0,250.8427,250.8915,250.6085,250.7549,26305.0
2023-12-01 14:45:00,256.95,257.26,256.88,257.19,26095.0,250.7744,251.077,250.7061,251.0086,26095.0
2023-12-01 14:50:00,257.13,257.44,257.12,257.25,41405.0,250.9501,251.2526,250.9403,251.0672,41405.0
2023-12-01 14:55:00,257.23,257.32,257.16,257.25,18128.0,251.0477,251.1355,250.9794,251.0672,18128.0
2023-12-01 15:00:00,257.22,257.24,256.97,256.97,24615.0,251.0379,251.0574,250.7939,250.7939,24615.0
2023-12-01 15:05:00,256.97,257.02,256.36,256.85,25438.0,250.7939,250.8427,250.1986,250.6768,25438.0
2023-12-01 15:10:00,256.81,256.9,256.58,256.59,15404.0,250.6378,250.7256,250.4133,250.4231,15404.0
2023-12-01 15:15:00,256.61,256.69,256.49,256.69,9601.0,250.4426,250.5207,250.3255,250.5207,9601.0
2023-12-01 15:20:00,256.63,257.01,256.58,256.96,18648.0,250.4621,250.833,250.4133,250.7842,18648.0
2023-12-01 15:25:00,257.0,257.19,256.92,257.15,19493.0,250.8232,251.0086,250.7451,250.9696,19493.0
2023-12-01 15:30:00,257.18,257.18,256.85,256.97,24536.0,250.9989,250.9989,250.6768,250.7939,24536.0
2023-12-01 15:35:00,256.95,256.96,256.57,256.57,31340.0,250.7744,250.7842,250.4035,250.4035,31340.0
2023-12-01 15:40:00,256.63,256.83,256.52,256.69,47830.0,250.4621,250.6573,250.3547,250.5207,47830.0
2023-12-01 15:45:00,256.67,256.95,256.58,256.93,52981.0,250.5011,250.7744,250.4133,250.7549,52981.0
2023-12-01 15:50:00,256.94,256.99,256.41,256.41,95437.0,250.7646,250.8134,250.2474,250.2474,95437.0
2023-12-01 15:55:00,256.48,256.86,256.42,256.8,226670.0,250.3157,250.6866,250.2571,250.628,226670.0
2023-12-04 09:30:00,253.57,254.8,252.5,253.73,92674.0,247.4756,248.6761,246.4314,247.6318,92674.0
2023-12-04 09:35:00,253.91,254.69,253.54,254.1,18405.0,247.8075,248.5687,247.4464,247.9929,18405.0
2023-12-04 09:40:00,254.34,254.96,254.12,254.91,15103.0,248.2271,248.8322,248.0124,248.7834,15103.0
2023-12-04 09:45:00,254.85,255.53,254.85,255.05,15128.0,248.7249,249.3885,248.7249,248.9201,15128.0
2023-12-04 09:50:00,255.19,255.31,254.2,254.37,30009.0,249.0567,249.1738,248.0905,248.2564,30009.0
2023-12-04 09:55:00,254.25,254.3,253.18,253.79,24724.0,248.1393,248.1881,247.095,247.6904,24724.0
2023-12-04 10:00:00,253.77,254.0,253.5,253.57,13539.0,247.6708,247.8953,247.4073,247.4756,13539.0
2023-12-04 10:05:00,253.61,254.18,253.52,254.18,23719.0,247.5147,248.071,247.4268,248.071,23719.0
2023-12-04 10:10:00,254.04,254.26,253.74,254.09,18480.0,247.9343,248.1491,247.6416,247.9831,18480.0
2023-12-04 10:15:00,254.12,254.17,253.75,254.04,16942.0,248.0124,248.0612,247.6513,247.9343,16942.0
2023-12-04 10:20:00,254.13,254.17,253.73,253.9,29224.0,248.0222,248.0612,247.6318,247.7977,29224.0
2023-12-04 10:25:00,253.93,254.25,253.79,254.08,19024.0,247.827,248.1393,247.6904,247.9734,19024.0
2023-12-04 10:30:00,254.07,254.13,253.4,253.41,22012.0,247.9636,248.0222,247.3097,247.3195,22012.0
2023-12-04 10:35:00,253.34,253.35,252.86,253.26,24506.0,247.2512,247.2609,246.7827,247.1731,24506.0
2023-12-04 10:40:00,253.22,253.24,252.63,252.71,20651.0,247.1341,247.1536,246.5582,246.6363,20651.0
2023-12-04 10:45:00,252.71,252.97,252.61,252.77,54050.0,246.6363,246.8901,246.5387,246.6949,54050.0
2023-12-04 10:50:00,252.86,252.92,252.42,252.75,29531.0,246.7827,246.8413,246.3533,246.6753,29531.0
2023-12-04 10:55:00,252.73,253.0,252.66,252.75,15903.0,246.6558,246.9193,246.5875,246.6753,15903.0
2023-12-04 11:00:00,252.72,252.9,252.48,252.87,25306.0,246.6461,246.8217,246.4118,246.7925,25306.0
2023-12-04 11:05:00,252.85,253.15,252.73,253.15,15069.0,246.7729,247.0657,246.6558,247.0657,15069.0
2023-12-04 11:10:00,253.2,253.33,252.87,253.22,11139.0,247.1145,247.2414,246.7925,247.1341,11139.0
2023-12-04 11:15:00,253.32,253.54,253.22,253.47,19205.0,247.2316,247.4464,247.1341,247.378,19205.0
2023-12-04 11:20:00,253.45,253.51,252.93,252.98,15931.0,247.3585,247.4171,246.851,246.8998,15931.0
2023-12-04 11:25:00,252.9,253.2,252.78,253.09,9022.0,246.8217,247.1145,246.7046,247.0072,9022.0
2023-12-04 11:30:00,253.0,253.4,252.93,253.09,19773.0,246.9193,247.3097,246.851,247.0072,19773.0
2023-12-04 11:35:00,253.02,253.34,253.0,253.34,13255.0,246.9389,247.2512,246.9193,247.2512,13255.0
2023-12-04 11:40:00,253.37,253.77,253.26,253.75,10222.0,247.2804,247.6708,247.1731,247.6513,10222.0
2023-12-04 11:45:00,253.82,253.85,253.59,253.64,12856.0,247.7196,247.7489,247.4952,247.544,12856.0
2023-12-04 11:50:00,253.69,253.86,253.62,253.65,5765.0,247.5928,247.7587,247.5244,247.5537,5765.0
2023-12-04 11:55:00,253.61,254.27,253.56,254.18,14356.0,247.5147,248.1588,247.4659,248.071,14356.0
2023-12-04 12:00:00,254.2,254.31,253.97,254.29,11192.0,248.0905,248.1979,247.866,248.1783,11192.0
2023-12-04 12:05:00,254.2,254.57,254.1,254.57,16885.0,248.0905,248.4516,247.9929,248.4516,16885.0
2023-12-04 12:10:00,254.57,254.74,254.5,254.74,22524.0,248.4516,248.6175,248.3833,248.6175,22524.0
2023-12-04 12:15:00,254.7,254.88,254.54,254.73,32504.0,248.5785,248.7542,248.4223,248.6078,32504.0
2023-12-04 12:20:00,254.86,254.94,254.65,254.65,17388.0,248.7346,248.8127,248.5297,248.5297,17388.0
2023-12-04 12:25:00,254.65,254.91,254.63,254.76,6752.0,248.5297,248.7834,248.5102,248.637,6752.0
2023-12-04 12:30:00,254.79,255.15,254.76,255.08,7439.0,248.6663,249.0177,248.637,248.9493,7439.0
2023-12-04 12:35:00,255.0,255.12,254.82,254.9,10554.0,248.8713,248.9884,248.6956,248.7737,10554.0
2023-12-04 12:40:00,254.92,254.99,254.87,254.95,10276.0,248.7932,248.8615,248.7444,248.8225,10276.0
2023-12-04 12:45:00,255.01,255.02,254.5,254.5,20221.0,248.881,248.8908,248.3833,248.3833,20221.0
2023-12-04 12:50:00,254.56,254.81,254.54,254.8,6240.0,248.4418,248.6858,248.4223,248.6761,6240.0
2023-12-04 12:55:00,254.79,255.13,254.74,255.13,23356.0,248.6663,248.9981,248.6175,248.9981,23356.0
2023-12-04 13:00:00,255.06,255.06,254.73,254.77,10733.0,248.9298,248.9298,248.6078,248.6468,10733.0
2023-12-04 13:05:00,254.8,254.84,254.39,254.62,11044.0,248.6761,248.7151,248.2759,248.5004,11044.0
2023-12-04 13:10:00,254.59,254.92,254.45,254.79,11040.0,248.4711,248.7932,248.3345,248.6663,11040.0
2023-12-04 13:15:00,254.84,254.93,254.7,254.89,6028.0,248.7151,248.803,248.5785,248.7639,6028.0
2023-12-04 13:20:00,254.75,254.89,254.45,254.56,10737.0,248.6273,248.7639,248.3345,248.4418,10737.0
2023-12-04 13:25:00,254.55,254.56,254.11,254.21,7830.0,248.4321,248.4418,248.0027,248.1003,7830.0
2023-12-04 13:30:00,254.16,254.69,254.1,254.63,6358.0,248.0515,248.5687,247.9929,248.5102,6358.0
2023-12-04 13:35:00,254.76,254.89,254.61,254.67,8898.0,248.637,248.7639,248.4906,248.5492,8898.0
2023-12-04 13:40:00,254.64,254.74,254.53,254.74,9503.0,248.5199,248.6175,248.4126,248.6175,9503.0
2023-12-04 13:45:00,254.69,254.95,254.67,254.72,8181.0,248.5687,248.8225,248.5492,248.598,8181.0
2023-12-04 13:50:00,254.73,254.77,254.35,254.41,12947.0,248.6078,248.6468,248.2369,248.2955,12947.0
2023-12-04 13:55:00,254.41,254.43,253.77,253.93,20469.0,248.2955,248.315,247.6708,247.827,20469.0
2023-12-04 14:00:00,253.93,254.18,253.77,253.81,50984.0,247.827,248.071,247.6708,247.7099,50984.0
2023-12-04 14:05:00,253.75,253.9,253.67,253.79,14099.0,247.6513,247.7977,247.5732,247.6904,14099.0
2023-12-04 14:10:00,253.84,254.63,253.83,254.59,12701.0,247.7392,248.5102,247.7294,248.4711,12701.0
2023-12-04 14:15:00,254.63,254.74,254.46,254.64,10808.0,248.5102,248.6175,248.3442,248.5199,10808.0
2023-12-04 14:20:00,254.64,254.68,254.27,254.38,12277.0,248.5199,248.559,248.1588,248.2662,12277.0
2023-12-04 14:25:00,254.39,254.6,254.22,254.35,10979.0,248.2759,248.4809,248.11,248.2369,10979.0
2023-12-04 14:30:00,254.37,254.68,254.3,254.65,19659.0,248.2564,248.559,248.1881,248.5297,19659.0
2023-12-04 14:35:00,254.66,254.81,254.45,254.47,7537.0,248.5394,248.6858,248.3345,248.354,7537.0
2023-12-04 14:40:00,254.51,254.85,254.47,254.85,13129.0,248.393,248.7249,248.354,248.7249,13129.0
2023-12-04 14:45:00,254.85,254.91,254.59,254.9,8968.0,248.7249,248.7834,248.4711,248.7737,8968.0
2023-12-04 14:50:00,254.88,255.0,254.78,254.98,5916.0,248.7542,248.8713,248.6566,248.8518,5916.0
2023-12-04 14:55:00,254.99,255.07,254.76,254.79,9193.0,248.8615,248.9396,248.637,248.6663,9193.0
2023-12-04 15:00:00,254.89,254.95,254.54,254.56,7697.0,248.7639,248.8225,248.4223,248.4418,7697.0
2023-12-04 15:05:00,254.5,254.56,254.33,254.43,8490.0,248.3833,248.4418,248.2174,248.315,8490.0
2023-12-04 15:10:00,254.54,254.77,254.52,254.69,8229.0,248.4223,248.6468,248.4028,248.5687,8229.0
2023-12-04 15:15:00,254.72,254.82,254.6,254.66,10911.0,248.598,248.6956,248.4809,248.5394,10911.0
2023-12-04 15:20:00,254.66,254.74,254.09,254.17,13463.0,248.5394,248.6175,247.9831,248.0612,13463.0
2023-12-04 15:25:00,254.13,254.13,253.63,253.76,14156.0,248.0222,248.0222,247.5342,247.6611,14156.0
2023-12-04 15:30:00,253.78,253.94,253.55,253.83,15409.0,247.6806,247.8367,247.4561,247.7294,15409.0
2023-12-04 15:35:00,253.83,253.96,253.69,253.96,14351.0,247.7294,247.8563,247.5928,247.8563,14351.0
2023-12-04 15:40:00,253.99,254.23,253.88,254.21,25432.0,247.8855,248.1198,247.7782,248.1003,25432.0
2023-12-04 15:45:00,254.26,254.41,254.1,254.28,21212.0,248.1491,248.2955,247.9929,248.1686,21212.0
2023-12-04 15:50:00,254.38,254.69,254.35,254.48,47355.0,248.2662,248.5687,248.2369,248.3638,47355.0
2023-12-04 15:55:00,254.45,254.82,254.44,254.75,104245.0,248.3345,248.6956,248.3247,248.6273,104245.0
2023-12-05 09:30:00,253.78,254.94,253.78,254.93,45518.0,247.6806,248.8127,247.6806,248.803,45518.0
2023-12-05 09:35:00,254.94,255.32,254.38,254.89,48476.0,248.8127,249.1836,248.2662,248.7639,48476.0
2023-12-05 09:40:00,254.7,254.81,254.11,254.4,31600.0,248.5785,248.6858,248.0027,248.2857,31600.0
2023-12-05 09:45:00,254.34,255.5,254.2,255.4,40807.0,248.2271,249.3593,248.0905,249.2617,40807.0
2023-12-05 09:50:00,255.32,256.6,255.29,256.47,33681.0,249.1836,250.4328,249.1543,250.3059,33681.0
2023-12-05 09:55:00,256.49,256.65,256.08,256.25,39635.0,250.3255,250.4816,249.9253,250.0912,39635.0
2023-12-05 10:00:00,256.19,257.2,256.19,256.67,52614.0,250.0327,251.0184,250.0327,250.5011,52614.0
2023-12-05 10:05:00,256.64,256.64,256.2,256.28,22020.0,250.4719,250.4719,250.0424,250.1205,22020.0
2023-12-05 10:10:00,256.26,256.37,254.86,255.07,32134.0,250.101,250.2083,248.7346,248.9396,32134.0
2023-12-05 10:15:00,254.99,254.99,254.49,254.76,29111.0,248.8615,248.8615,248.3735,248.637,29111.0
2023-12-05 10:20:00,254.75,255.16,254.74,255.09,41134.0,248.6273,249.0274,248.6175,248.9591,41134.0
2023-12-05 10:25:00,254.98,255.16,254.84,255.06,20760.0,248.8518,249.0274,248.7151,248.9298,20760.0
2023-12-05 10:30:00,255.1,255.2,254.61,254.61,24767.0,248.9689,249.0665,248.4906,248.4906,24767.0
2023-12-05 10:35:00,254.66,254.94,254.49,254.58,16664.0,248.5394,248.8127,248.3735,248.4614,16664.0
2023-12-05 10:40:00,254.49,254.67,254.21,254.6,22126.0,248.3735,248.5492,248.1003,248.4809,22126.0
2023-12-05 10:45:00,254.62,255.06,254.6,255.06,14411.0,248.5004,248.9298,248.4809,248.9298,14411.0
2023-12-05 10:50:00,255.07,255.45,255.04,255.4,15579.0,248.9396,249.3105,248.9103,249.2617,15579.0
2023-12-05 10:55:00,255.43,256.11,255.42,256.08,11086.0,249.2909,249.9546,249.2812,249.9253,11086.0
2023-12-05 11:00:00,256.11,256.35,255.99,256.18,17553.0,249.9546,250.1888,249.8375,250.0229,17553.0
2023-12-05 11:05:00,256.18,256.39,256.08,256.15,13023.0,250.0229,250.2279,249.9253,249.9936,13023.0
2023-12-05 11:10:00,256.17,256.18,255.61,255.72,29390.0,250.0132,250.0229,249.4666,249.574,29390.0
2023-12-05 11:15:00,255.61,255.76,255.2,255.43,16946.0,249.4666,249.613,249.0665,249.2909,16946.0
2023-12-05 11:20:00,255.36,255.87,255.36,255.8,9549.0,249.2226,249.7204,249.2226,249.652,9549.0
2023-12-05 11:25:00,255.73,256.55,255.7,256.49,12416.0,249.5837,250.384,249.5544,250.3255,12416.0
2023-12-05 11:30:00,256.49,256.84,256.43,256.67,19149.0,250.3255,250.667,250.2669,250.5011,19149.0
2023-12-05 11:35:00,256.73,256.99,256.72,256.72,13575.0,250.5597,250.8134,250.5499,250.5499,13575.0
2023-12-05 11:40:00,256.72,256.85,256.42,256.52,14435.0,250.5499,250.6768,250.2571,250.3547,14435.0
2023-12-05 11:45:00,256.45,256.54,256.16,256.25,10104.0,250.2864,250.3743,250.0034,250.0912,10104.0
2023-12-05 11:50:00,256.19,256.39,255.45,255.5,12101.0,250.0327,250.2279,249.3105,249.3593,12101.0
2023-12-05 11:55:00,255.48,255.52,255.29,255.47,4965.0,249.3397,249.3788,249.1543,249.33,4965.0
2023-12-05 12:00:00,255.52,255.58,255.23,255.34,15297.0,249.3788,249.4373,249.0957,249.2031,15297.0
2023-12-05 12:05:00,255.36,255.44,255.14,255.14,9373.0,249.2226,249.3007,249.0079,249.0079,9373.0
2023-12-05 12:10:00,255.22,255.37,255.21,255.23,4834.0,249.086,249.2324,249.0762,249.0957,4834.0
2023-12-05 12:15:00,255.28,255.38,255.15,255.22,10975.0,249.1445,249.2421,249.0177,249.086,10975.0
2023-12-05 12:20:00,255.15,255.27,254.9,254.9,9976.0,249.0177,249.1348,248.7737,248.7737,9976.0
2023-12-05 12:25:00,254.87,255.3,254.85,255.28,19079.0,248.7444,249.1641,248.7249,249.1445,19079.0
2023-12-05 12:30:00,255.3,255.47,255.17,255.32,18714.0,249.1641,249.33,249.0372,249.1836,18714.0
2023-12-05 12:35:00,255.36,255.54,255.17,255.17,6679.0,249.2226,249.3983,249.0372,249.0372,6679.0
2023-12-05 12:40:00,255.17,255.25,254.63,254.64,9803.0,249.0372,249.1153,248.5102,248.5199,9803.0
2023-12-05 12:45:00,254.6,254.87,254.55,254.79,6730.0,248.4809,248.7444,248.4321,248.6663,6730.0
2023-12-05 12:50:00,254.77,255.2,254.75,255.19,10461.0,248.6468,249.0665,248.6273,249.0567,10461.0
2023-12-05 12:55:00,255.31,256.05,255.31,255.99,16459.0,249.1738,249.896,249.1738,249.8375,16459.0
2023-12-05 13:00:00,256.0,256.05,255.54,255.8,13252.0,249.8472,249.896,249.3983,249.652,13252.0
2023-12-05 13:05:00,255.82,256.0,255.8,255.99,16215.0,249.6716,249.8472,249.652,249.8375,16215.0
2023-12-05 13:10:00,256.0,256.0,255.77,255.91,11372.0,249.8472,249.8472,249.6228,249.7594,11372.0
2023-12-05 13:15:00,255.96,256.1,255.73,255.83,12948.0,249.8082,249.9448,249.5837,249.6813,12948.0
2023-12-05 13:20:00,255.9,256.0,255.76,255.78,7707.0,249.7496,249.8472,249.613,249.6325,7707.0
2023-12-05 13:25:00,255.78,255.93,255.67,255.73,11006.0,249.6325,249.7789,249.5252,249.5837,11006.0
2023-12-05 13:30:00,255.7,256.0,255.63,255.63,19987.0,249.5544,249.8472,249.4861,249.4861,19987.0
2023-12-05 13:35:00,255.56,255.76,255.43,255.54,8026.0,249.4178,249.613,249.2909,249.3983,8026.0
2023-12-05 13:40:00,255.61,255.88,255.31,255.87,7757.0,249.4666,249.7301,249.1738,249.7204,7757.0
2023-12-05 13:45:00,255.75,255.88,255.66,255.73,14614.0,249.6032,249.7301,249.5154,249.5837,14614.0
2023-12-05 13:50:00,255.84,255.94,255.74,255.81,6768.0,249.6911,249.7887,249.5935,249.6618,6768.0
2023-12-05 13:55:00,255.89,255.99,255.71,255.89,8679.0,249.7399,249.8375,249.5642,249.7399,8679.0
2023-12-05 14:00:00,255.74,255.84,255.65,255.65,7383.0,249.5935,249.6911,249.5056,249.5056,7383.0
2023-12-05 14:05:00,255.65,256.0,255.56,255.93,8906.0,249.5056,249.8472,249.4178,249.7789,8906.0
2023-12-05 14:10:00,255.93,256.17,255.9,256.02,10286.0,249.7789,250.0132,249.7496,249.8668,10286.0
2023-12-05 14:15:00,256.02,256.12,255.64,255.69,36978.0,249.8668,249.9644,249.4959,249.5447,36978.0
2023-12-05 14:20:00,255.69,255.69,255.19,255.19,10054.0,249.5447,249.5447,249.0567,249.0567,10054.0
2023-12-05 14:25:00,255.19,255.36,255.07,255.18,7810.0,249.0567,249.2226,248.9396,249.0469,7810.0
2023-12-05 14:30:00,255.24,255.38,254.92,254.97,11637.0,249.1055,249.2421,248.7932,248.842,11637.0
2023-12-05 14:35:00,254.97,255.02,254.69,254.75,38163.0,248.842,248.8908,248.5687,248.6273,38163.0
2023-12-05 14:40:00,254.69,254.89,254.69,254.76,10558.0,248.5687,248.7639,248.5687,248.637,10558.0
2023-12-05 14:45:00,254.76,254.89,254.64,254.86,13613.0,248.637,248.7639,248.5199,248.7346,13613.0
2023-12-05 14:50:00,254.88,255.34,254.88,255.1,13635.0,248.7542,249.2031,248.7542,248.9689,13635.0
2023-12-05 14:55:00,255.12,255.14,254.93,255.03,21441.0,248.9884,249.0079,248.803,248.9005,21441.0
2023-12-05 15:00:00,255.01,255.17,254.84,254.91,12316.0,248.881,249.0372,248.7151,248.7834,12316.0
2023-12-05 15:05:00,254.95,255.06,254.8,254.8,12104.0,248.8225,248.9298,248.6761,248.6761,12104.0
2023-12-05 15:10:00,254.85,254.94,254.7,254.81,14713.0,248.7249,248.8127,248.5785,248.6858,14713.0
2023-12-05 15:15:00,254.76,254.94,254.68,254.79,22800.0,248.637,248.8127,248.559,248.6663,22800.0
2023-12-05 15:20:00,254.83,254.91,254.63,254.84,12376.0,248.7054,248.7834,248.5102,248.7151,12376.0
2023-12-05 15:25:00,254.87,254.87,254.67,254.81,16741.0,248.7444,248.7444,248.5492,248.6858,16741.0
2023-12-05 15:30:00,254.85,254.85,254.55,254.61,19596.0,248.7249,248.7249,248.4321,248.4906,19596.0
2023-12-05 15:35:00,254.63,254.94,254.51,254.73,23097.0,248.5102,248.8127,248.393,248.6078,23097.0
2023-12-05 15:40:00,254.74,254.92,254.67,254.74,21430.0,248.6175,248.7932,248.5492,248.6175,21430.0
2023-12-05 15:45:00,254.74,255.0,254.7,254.85,29331.0,248.6175,248.8713,248.5785,248.7249,29331.0
2023-12-05 15:50:00,254.86,254.96,254.68,254.89,62620.0,248.7346,248.8322,248.559,248.7639,62620.0
2023-12-05 15:55:00,254.9,255.22,254.7,255.21,106351.0,248.7737,249.086,248.5785,249.0762,106351.0
2023-12-06 09:30:00,256.8,259.7,256.73,259.37,91024.0,250.628,253.4583,250.5597,253.1362,91024.0
2023-12-06 09:35:00,259.46,259.48,258.05,258.33,25989.0,253.2241,253.2436,251.848,252.1212,25989.0
2023-12-06 09:40:00,258.33,259.0,258.12,258.8,29312.0,252.1212,252.7751,251.9163,252.5799,29312.0
2023-12-06 09:45:00,258.8,259.41,258.79,259.41,33012.0,252.5799,253.1753,252.5702,253.1753,33012.0
2023-12-06 09:50:00,259.37,259.82,259.18,259.56,28723.0,253.1362,253.5754,252.9508,253.3217,28723.0
2023-12-06 09:55:00,259.51,260.42,259.51,260.4,30071.0,253.2729,254.161,253.2729,254.1415,30071.0
2023-12-06 10:00:00,260.41,260.74,260.34,260.52,25943.0,254.1512,254.4733,254.0829,254.2586,25943.0
2023-12-06 10:05:00,260.62,261.01,260.04,260.23,78380.0,254.3562,254.7368,253.7901,253.9756,78380.0
2023-12-06 10:10:00,260.25,260.26,259.89,260.05,19729.0,253.9951,254.0049,253.6437,253.7999,19729.0
2023-12-06 10:15:00,260.05,260.2,259.78,259.8,33391.0,253.7999,253.9463,253.5364,253.5559,33391.0
2023-12-06 10:20:00,259.74,259.8,259.09,259.29,38504.0,253.4973,253.5559,252.863,253.0582,38504.0
2023-12-06 10:25:00,259.25,259.84,259.13,259.62,27041.0,253.0191,253.5949,252.902,253.3802,27041.0
2023-12-06 10:30:00,259.66,259.96,259.58,259.85,39466.0,253.4193,253.7121,253.3412,253.6047,39466.0
2023-12-06 10:35:00,259.87,259.98,259.59,259.91,25636.0,253.6242,253.7316,253.351,253.6633,25636.0
2023-12-06 10:40:00,259.91,260.09,259.83,259.91,21070.0,253.6633,253.8389,253.5852,253.6633,21070.0
2023-12-06 10:45:00,259.94,260.14,259.54,259.61,15880.0,253.6925,253.8877,253.3022,253.3705,15880.0
2023-12-06 10:50:00,259.54,259.55,258.61,258.61,52638.0,253.3022,253.3119,252.3945,252.3945,52638.0
2023-12-06 10:55:00,258.6,259.0,258.55,258.93,31841.0,252.3847,252.7751,252.3359,252.7068,31841.0
2023-12-06 11:00:00,258.9,259.1,258.72,258.81,18432.0,252.6775,252.8727,252.5019,252.5897,18432.0
2023-12-06 11:05:00,258.81,259.03,258.37,258.5,18942.0,252.5897,252.8044,252.1603,252.2872,18942.0
2023-12-06 11:10:00,258.48,258.51,257.92,258.23,26260.0,252.2676,252.2969,251.7211,252.0236,26260.0
2023-12-06 11:15:00,258.32,258.44,257.82,257.83,23724.0,252.1115,252.2286,251.6235,251.6333,23724.0
2023-12-06 11:20:00,257.85,258.31,257.75,258.31,32643.0,251.6528,252.1017,251.5552,252.1017,32643.0
2023-12-06 11:25:00,258.31,258.57,258.24,258.43,14554.0,252.1017,252.3555,252.0334,252.2188,14554.0
2023-12-06 11:30:00,258.41,258.43,257.78,257.91,16451.0,252.1993,252.2188,251.5845,251.7113,16451.0
2023-12-06 11:35:00,257.97,258.14,257.89,258.0,12611.0,251.7699,251.9358,251.6918,251.7992,12611.0
2023-12-06 11:40:00,258.0,258.06,257.25,257.37,33091.0,251.7992,251.8577,251.0672,251.1843,33091.0
2023-12-06 11:45:00,257.43,257.67,257.09,257.09,18756.0,251.2429,251.4771,250.911,250.911,18756.0
2023-12-06 11:50:00,257.07,257.29,256.88,257.11,26173.0,250.8915,251.1062,250.7061,250.9306,26173.0
2023-12-06 11:55:00,257.05,257.41,256.93,257.34,17575.0,250.872,251.2233,250.7549,251.155,17575.0
2023-12-06 12:00:00,257.32,257.33,256.61,256.62,36792.0,251.1355,251.1453,250.4426,250.4523,36792.0
2023-12-06 12:05:00,256.57,256.64,256.17,256.22,39348.0,250.4035,250.4719,250.0132,250.0619,39348.0
2023-12-06 12:10:00,256.31,257.05,256.2,256.93,33413.0,250.1498,250.872,250.0424,250.7549,33413.0
2023-12-06 12:15:00,256.92,257.0,256.59,256.6,20933.0,250.7451,250.8232,250.4231,250.4328,20933.0
2023-12-06 12:20:00,256.61,257.11,256.53,256.7,16436.0,250.4426,250.9306,250.3645,250.5304,16436.0
2023-12-06 12:25:00,256.71,257.07,256.65,256.96,14342.0,250.5402,250.8915,250.4816,250.7842,14342.0
2023-12-06 12:30:00,257.03,257.08,256.63,256.74,18091.0,250.8525,250.9013,250.4621,250.5695,18091.0
2023-12-06 12:35:00,256.74,257.24,256.66,257.14,27743.0,250.5695,251.0574,250.4914,250.9598,27743.0
2023-12-06 12:40:00,257.13,257.34,256.98,257.34,19069.0,250.9501,251.155,250.8037,251.155,19069.0
2023-12-06 12:45:00,257.38,257.42,256.99,257.42,17676.0,251.1941,251.2331,250.8134,251.2331,17676.0
2023-12-06 12:50:00,257.5,257.62,257.06,257.21,16698.0,251.3112,251.4283,250.8818,251.0282,16698.0
2023-12-06 12:55:00,257.04,257.37,257.04,257.25,8955.0,250.8622,251.1843,250.8622,251.0672,8955.0
2023-12-06 13:00:00,257.22,257.46,257.14,257.14,7924.0,251.0379,251.2721,250.9598,250.9598,7924.0
2023-12-06 13:05:00,257.17,257.37,257.0,257.19,9757.0,250.9891,251.1843,250.8232,251.0086,9757.0
2023-12-06 13:10:00,257.25,257.77,257.25,257.72,16947.0,251.0672,251.5747,251.0672,251.5259,16947.0
2023-12-06 13:15:00,257.66,257.66,257.23,257.38,13247.0,251.4673,251.4673,251.0477,251.1941,13247.0
2023-12-06 13:20:00,257.54,257.63,257.34,257.5,14709.0,251.3502,251.4381,251.155,251.3112,14709.0
2023-12-06 13:25:00,257.5,257.94,257.33,257.87,11518.0,251.3112,251.7406,251.1453,251.6723,11518.0
2023-12-06 13:30:00,257.87,258.1,257.84,258.01,12518.0,251.6723,251.8968,251.643,251.8089,12518.0
2023-12-06 13:35:00,257.96,258.1,257.89,258.03,9501.0,251.7601,251.8968,251.6918,251.8284,9501.0
2023-12-06 13:40:00,258.02,258.02,257.46,257.54,9828.0,251.8187,251.8187,251.2721,251.3502,9828.0
2023-12-06 13:45:00,257.58,257.63,257.36,257.6,9883.0,251.3893,251.4381,251.1746,251.4088,9883.0
2023-12-06 13:50:00,257.5,257.85,257.46,257.85,10131.0,251.3112,251.6528,251.2721,251.6528,10131.0
2023-12-06 13:55:00,257.69,257.8,257.41,257.7,10326.0,251.4966,251.604,251.2233,251.5064,10326.0
2023-12-06 14:00:00,257.62,257.66,257.33,257.45,4507.0,251.4283,251.4673,251.1453,251.2624,4507.0
2023-12-06 14:05:00,257.55,257.69,257.35,257.35,8911.0,251.36,251.4966,251.1648,251.1648,8911.0
2023-12-06 14:10:00,257.42,257.42,256.83,256.83,14989.0,251.2331,251.2331,250.6573,250.6573,14989.0
2023-12-06 14:15:00,256.87,257.02,256.73,256.75,10375.0,250.6963,250.8427,250.5597,250.5792,10375.0
2023-12-06 14:20:00,256.73,257.02,256.57,256.69,14428.0,250.5597,250.8427,250.4035,250.5207,14428.0
2023-12-06 14:25:00,256.59,256.74,256.47,256.63,18508.0,250.4231,250.5695,250.3059,250.4621,18508.0
2023-12-06 14:30:00,256.63,256.95,256.52,256.79,14885.0,250.4621,250.7744,250.3547,250.6182,14885.0
2023-12-06 14:35:00,256.74,256.84,256.56,256.7,8362.0,250.5695,250.667,250.3938,250.5304,8362.0
2023-12-06 14:40:00,256.77,256.86,256.51,256.6,14558.0,250.5987,250.6866,250.345,250.4328,14558.0
2023-12-06 14:45:00,256.65,256.73,256.53,256.69,17096.0,250.4816,250.5597,250.3645,250.5207,17096.0
2023-12-06 14:50:00,256.67,256.69,256.44,256.44,11629.0,250.5011,250.5207,250.2767,250.2767,11629.0
2023-12-06 14:55:00,256.46,256.58,256.23,256.34,18198.0,250.2962,250.4133,250.0717,250.1791,18198.0
2023-12-06 15:00:00,256.35,256.45,256.21,256.29,10251.0,250.1888,250.2864,250.0522,250.1303,10251.0
2023-12-06 15:05:00,256.29,256.49,256.26,256.37,9890.0,250.1303,250.3255,250.101,250.2083,9890.0
2023-12-06 15:10:00,256.41,256.49,256.11,256.17,14737.0,250.2474,250.3255,249.9546,250.0132,14737.0
2023-12-06 15:15:00,256.21,256.32,256.11,256.31,11796.0,250.0522,250.1595,249.9546,250.1498,11796.0
2023-12-06 15:20:00,256.31,256.35,255.78,255.79,16972.0,250.1498,250.1888,249.6325,249.6423,16972.0
2023-12-06 15:25:00,255.79,255.97,255.78,255.95,12345.0,249.6423,249.818,249.6325,249.7984,12345.0
2023-12-06 15:30:00,255.92,256.11,255.91,256.06,21019.0,249.7692,249.9546,249.7594,249.9058,21019.0
2023-12-06 15:35:00,256.04,256.33,255.95,256.17,44127.0,249.8863,250.1693,249.7984,250.0132,44127.0
2023-12-06 15:40:00,256.17,256.53,256.17,256.43,39835.0,250.0132,250.3645,250.0132,250.2669,39835.0
2023-12-06 15:45:00,256.44,256.54,256.1,256.12,29937.0,250.2767,250.3743,249.9448,249.9644,29937.0
2023-12-06 15:50:00,256.09,256.3,255.57,255.93,53091.0,249.9351,250.14,249.4276,249.7789,53091.0
2023-12-06 15:55:00,255.97,256.22,255.92,256.08,162829.0,249.818,250.0619,249.7692,249.9253,162829.0
2023-12-07 09:30:00,257.21,259.38,257.08,258.79,57467.0,251.0282,253.146,250.9013,252.5702,57467.0
2023-12-07 09:35:00,258.68,258.68,257.55,258.02,28270.0,252.4628,252.4628,251.36,251.8187,28270.0
2023-12-07 09:40:00,258.03,258.6,257.75,257.75,23459.0,251.8284,252.3847,251.5552,251.5552,23459.0
2023-12-07 09:45:00,257.67,258.13,257.66,258.04,24431.0,251.4771,251.926,251.4673,251.8382,24431.0
2023-12-07 09:50:00,257.95,258.81,257.94,258.68,34869.0,251.7504,252.5897,251.7406,252.4628,34869.0
2023-12-07 09:55:00,258.55,258.55,257.74,258.01,11146.0,252.3359,252.3359,251.5454,251.8089,11146.0
2023-12-07 10:00:00,257.96,258.04,257.0,257.0,16581.0,251.7601,251.8382,250.8232,250.8232,16581.0
2023-12-07 10:05:00,257.12,257.23,256.6,256.71,16872.0,250.9403,251.0477,250.4328,250.5402,16872.0
2023-12-07 10:10:00,256.46,256.97,256.42,256.64,22838.0,250.2962,250.7939,250.2571,250.4719,22838.0
2023-12-07 10:15:00,256.71,257.47,256.47,257.43,16476.0,250.5402,251.2819,250.3059,251.2429,16476.0
2023-12-07 10:20:00,257.5,257.79,257.43,257.45,12666.0,251.3112,251.5942,251.2429,251.2624,12666.0
2023-12-07 10:25:00,257.46,257.93,257.38,257.81,13249.0,251.2721,251.7309,251.1941,251.6137,13249.0
2023-12-07 10:30:00,257.79,258.21,257.73,258.11,12281.0,251.5942,252.0041,251.5357,251.9065,12281.0
2023-12-07 10:35:00,258.11,258.22,257.92,257.98,14432.0,251.9065,252.0139,251.7211,251.7796,14432.0
2023-12-07 10:40:00,257.95,257.97,257.62,257.78,10620.0,251.7504,251.7699,251.4283,251.5845,10620.0
2023-12-07 10:45:00,257.78,257.83,257.47,257.6,16388.0,251.5845,251.6333,251.2819,251.4088,16388.0
2023-12-07 10:50:00,257.53,258.05,257.53,257.86,15702.0,251.3405,251.848,251.3405,251.6625,15702.0
2023-12-07 10:55:00,257.83,258.05,257.78,258.02,25918.0,251.6333,251.848,251.5845,251.8187,25918.0
2023-12-07 11:00:00,258.06,258.58,258.06,258.57,11177.0,251.8577,252.3652,251.8577,252.3555,11177.0
2023-12-07 11:05:00,258.6,258.75,258.3,258.31,16587.0,252.3847,252.5311,252.092,252.1017,16587.0
2023-12-07 11:10:00,258.29,258.41,257.8,257.93,10451.0,252.0822,252.1993,251.604,251.7309,10451.0
2023-12-07 11:15:00,257.95,257.96,257.2,257.2,14144.0,251.7504,251.7601,251.0184,251.0184,14144.0
2023-12-07 11:20:00,257.25,257.79,257.19,257.53,51243.0,251.0672,251.5942,251.0086,251.3405,51243.0
2023-12-07 11:25:00,257.57,257.7,257.54,257.69,5252.0,251.3795,251.5064,251.3502,251.4966,5252.0
2023-12-07 11:30:00,257.75,257.78,257.4,257.4,9731.0,251.5552,251.5845,251.2136,251.2136,9731.0
2023-12-07 11:35:00,257.25,257.5,257.19,257.28,8998.0,251.0672,251.3112,251.0086,251.0965,8998.0
2023-12-07 11:40:00,257.36,257.59,257.31,257.46,5377.0,251.1746,251.399,251.1258,251.2721,5377.0
2023-12-07 11:45:00,257.47,257.49,257.27,257.36,13485.0,251.2819,251.3014,251.0867,251.1746,13485.0
2023-12-07 11:50:00,257.3,257.52,257.2,257.48,7270.0,251.116,251.3307,251.0184,251.2917,7270.0
2023-12-07 11:55:00,257.46,257.46,257.27,257.38,6491.0,251.2721,251.2721,251.0867,251.1941,6491.0
2023-12-07 12:00:00,257.38,257.49,257.22,257.35,11147.0,251.1941,251.3014,251.0379,251.1648,11147.0
2023-12-07 12:05:00,257.38,257.43,257.18,257.19,12456.0,251.1941,251.2429,250.9989,251.0086,12456.0
2023-12-07 12:10:00,257.27,257.31,256.05,256.13,35623.0,251.0867,251.1258,249.896,249.9741,35623.0
2023-12-07 12:15:00,256.19,256.42,256.05,256.1,31968.0,250.0327,250.2571,249.896,249.9448,31968.0
2023-12-07 12:20:00,256.17,256.26,255.84,255.84,8008.0,250.0132,250.101,249.6911,249.6911,8008.0
2023-12-07 12:25:00,255.81,256.3,255.8,256.3,10196.0,249.6618,250.14,249.652,250.14,10196.0
2023-12-07 12:30:00,256.31,256.55,256.21,256.53,7270.0,250.1498,250.384,250.0522,250.3645,7270.0
2023-12-07 12:35:00,256.53,256.8,256.48,256.75,6632.0,250.3645,250.628,250.3157,250.5792,6632.0
2023-12-07 12:40:00,256.75,256.92,256.7,256.92,8023.0,250.5792,250.7451,250.5304,250.7451,8023.0
2023-12-07 12:45:00,256.84,256.92,256.65,256.8,13887.0,250.667,250.7451,250.4816,250.628,13887.0
2023-12-07 12:50:00,256.83,256.87,256.7,256.87,3274.0,250.6573,250.6963,250.5304,250.6963,3274.0
2023-12-07 12:55:00,256.79,257.09,256.79,256.9,7715.0,250.6182,250.911,250.6182,250.7256,7715.0
2023-12-07 13:00:00,256.9,257.31,256.79,257.26,15510.0,250.7256,251.1258,250.6182,251.077,15510.0
2023-12-07 13:05:00,257.18,257.32,257.12,257.12,9605.0,250.9989,251.1355,250.9403,250.9403,9605.0
2023-12-07 13:10:00,257.09,257.24,257.09,257.24,7120.0,250.911,251.0574,250.911,251.0574,7120.0
2023-12-07 13:15:00,257.2,257.22,256.84,256.94,4471.0,251.0184,251.0379,250.667,250.7646,4471.0
2023-12-07 13:20:00,256.98,257.0,256.81,256.97,11340.0,250.8037,250.8232,250.6378,250.7939,11340.0
2023-12-07 13:25:00,257.05,257.19,256.98,257.11,7784.0,250.872,251.0086,250.8037,250.9306,7784.0
2023-12-07 13:30:00,257.13,257.36,257.04,257.36,3978.0,250.9501,251.1746,250.8622,251.1746,3978.0
2023-12-07 13:35:00,257.3,257.42,257.25,257.32,7332.0,251.116,251.2331,251.0672,251.1355,7332.0
2023-12-07 13:40:00,257.31,257.59,257.31,257.52,7884.0,251.1258,251.399,251.1258,251.3307,7884.0
2023-12-07 13:45:00,257.45,257.45,257.21,257.21,4337.0,251.2624,251.2624,251.0282,251.0282,4337.0
2023-12-07 13:50:00,257.21,257.34,257.14,257.16,10340.0,251.0282,251.155,250.9598,250.9794,10340.0
2023-12-07 13:55:00,257.11,257.11,256.7,256.8,6597.0,250.9306,250.9306,250.5304,250.628,6597.0
2023-12-07 14:00:00,256.82,256.96,256.8,256.86,10585.0,250.6475,250.7842,250.628,250.6866,10585.0
2023-12-07 14:05:00,256.82,256.83,256.64,256.81,5525.0,250.6475,250.6573,250.4719,250.6378,5525.0
2023-12-07 14:10:00,256.81,256.85,256.67,256.7,21380.0,250.6378,250.6768,250.5011,250.5304,21380.0
2023-12-07 14:15:00,256.68,257.02,256.68,257.01,14293.0,250.5109,250.8427,250.5109,250.833,14293.0
2023-12-07 14:20:00,257.03,257.36,257.03,257.36,9026.0,250.8525,251.1746,250.8525,251.1746,9026.0
2023-12-07 14:25:00,257.37,257.44,257.13,257.26,9501.0,251.1843,251.2526,250.9501,251.077,9501.0
2023-12-07 14:30:00,257.35,257.38,257.15,257.26,9497.0,251.1648,251.1941,250.9696,251.077,9497.0
2023-12-07 14:35:00,257.25,257.53,257.22,257.47,13453.0,251.0672,251.3405,251.0379,251.2819,13453.0
2023-12-07 14:40:00,257.46,257.63,257.45,257.51,16392.0,251.2721,251.4381,251.2624,251.3209,16392.0
2023-12-07 14:45:00,257.49,257.58,257.38,257.58,8240.0,251.3014,251.3893,251.1941,251.3893,8240.0
2023-12-07 14:50:00,257.5,257.5,257.34,257.34,9456.0,251.3112,251.3112,251.155,251.155,9456.0
2023-12-07 14:55:00,257.31,257.31,257.08,257.14,10884.0,251.1258,251.1258,250.9013,250.9598,10884.0
2023-12-07 15:00:00,257.13,257.22,256.96,257.1,8274.0,250.9501,251.0379,250.7842,250.9208,8274.0
2023-12-07 15:05:00,257.07,257.08,256.65,256.65,5737.0,250.8915,250.9013,250.4816,250.4816,5737.0
2023-12-07 15:10:00,256.74,256.92,256.71,256.91,10218.0,250.5695,250.7451,250.5402,250.7354,10218.0
2023-12-07 15:15:00,256.92,257.03,256.82,256.88,8957.0,250.7451,250.8525,250.6475,250.7061,8957.0
2023-12-07 15:20:00,256.91,256.92,256.6,256.65,40040.0,250.7354,250.7451,250.4328,250.4816,40040.0
2023-12-07 15:25:00,256.59,256.87,256.59,256.85,13104.0,250.4231,250.6963,250.4231,250.6768,13104.0
2023-12-07 15:30:00,256.88,256.97,256.58,256.59,17115.0,250.7061,250.7939,250.4133,250.4231,17115.0
2023-12-07 15:35:00,256.62,256.79,256.54,256.77,12723.0,250.4523,250.6182,250.3743,250.5987,12723.0
2023-12-07 15:40:00,256.8,256.93,256.77,256.86,18427.0,250.628,250.7549,250.5987,250.6866,18427.0
2023-12-07 15:45:00,256.86,257.13,256.79,257.04,25159.0,250.6866,250.9501,250.6182,250.8622,25159.0
2023-12-07 15:50:00,257.09,257.38,257.09,257.28,35721.0,250.911,251.1941,250.911,251.0965,35721.0
2023-12-07 15:55:00,257.31,257.5,257.19,257.4,88193.0,251.1258,251.3112,251.0086,251.2136,88193.0
2023-12-08 09:30:00,257.38,258.59,257.0,258.47,55410.0,251.1941,252.375,250.8232,252.2579,55410.0
2023-12-08 09:35:00,258.36,259.14,257.86,258.53,57993.0,252.1505,252.9118,251.6625,252.3164,57993.0
2023-12-08 09:40:00,258.52,259.31,258.17,259.05,17750.0,252.3067,253.0777,251.9651,252.8239,17750.0
2023-12-08 09:45:00,259.26,259.98,258.91,259.68,26061.0,253.0289,253.7316,252.6873,253.4388,26061.0
2023-12-08 09:50:00,259.69,259.7,259.23,259.35,13821.0,253.4486,253.4583,252.9996,253.1167,13821.0
2023-12-08 09:55:00,259.29,259.39,258.94,259.35,12796.0,253.0582,253.1558,252.7166,253.1167,12796.0
2023-12-08 10:00:00,259.38,260.26,259.24,260.22,21547.0,253.146,254.0049,253.0094,253.9658,21547.0
2023-12-08 10:05:00,260.16,260.8,260.16,260.73,25325.0,253.9073,254.5319,253.9073,254.4636,25325.0
2023-12-08 10:10:00,260.71,260.85,260.45,260.62,17380.0,254.444,254.5807,254.1903,254.3562,17380.0
2023-12-08 10:15:00,260.54,260.97,260.39,260.75,23092.0,254.2781,254.6978,254.1317,254.4831,23092.0
2023-12-08 10:20:00,260.75,261.46,260.73,261.44,37845.0,254.4831,255.176,254.4636,255.1565,37845.0
2023-12-08 10:25:00,261.37,261.64,260.85,260.93,35346.0,255.0882,255.3517,254.5807,254.6587,35346.0
2023-12-08 10:30:00,261.12,261.35,261.08,261.29,13759.0,254.8442,255.0687,254.8051,255.0101,13759.0
2023-12-08 10:35:00,261.29,261.41,260.89,261.36,28444.0,255.0101,255.1272,254.6197,255.0784,28444.0
2023-12-08 10:40:00,261.37,261.56,260.92,261.0,29692.0,255.0882,255.2736,254.649,254.7271,29692.0
2023-12-08 10:45:00,260.95,260.97,260.71,260.8,21772.0,254.6783,254.6978,254.444,254.5319,21772.0
2023-12-08 10:50:00,260.75,260.97,260.54,260.87,20457.0,254.4831,254.6978,254.2781,254.6002,20457.0
2023-12-08 10:55:00,260.82,260.9,260.57,260.78,11301.0,254.5514,254.6295,254.3074,254.5124,11301.0
2023-12-08 11:00:00,260.78,260.87,260.61,260.78,9767.0,254.5124,254.6002,254.3464,254.5124,9767.0
2023-12-08 11:05:00,260.7,260.7,260.23,260.34,13049.0,254.4343,254.4343,253.9756,254.0829,13049.0
2023-12-08 11:10:00,260.28,260.28,259.77,259.92,7497.0,254.0244,254.0244,253.5266,253.673,7497.0
2023-12-08 11:15:00,259.88,260.12,259.77,259.9,14417.0,253.634,253.8682,253.5266,253.6535,14417.0
2023-12-08 11:20:00,259.82,259.98,259.71,259.71,7028.0,253.5754,253.7316,253.4681,253.4681,7028.0
2023-12-08 11:25:00,259.7,260.09,259.66,260.09,5876.0,253.4583,253.8389,253.4193,253.8389,5876.0
2023-12-08 11:30:00,260.14,260.56,260.13,260.3,14591.0,253.8877,254.2976,253.878,254.0439,14591.0
2023-12-08 11:35:00,260.32,260.39,259.66,259.8,6192.0,254.0634,254.1317,253.4193,253.5559,6192.0
2023-12-08 11:40:00,259.67,259.71,259.36,259.5,5359.0,253.429,253.4681,253.1265,253.2631,5359.0
2023-12-08 11:45:00,259.48,259.57,259.35,259.56,3888.0,253.2436,253.3314,253.1167,253.3217,3888.0
2023-12-08 11:50:00,259.62,259.67,259.47,259.62,8047.0,253.3802,253.429,253.2338,253.3802,8047.0
2023-12-08 11:55:00,259.63,259.71,259.56,259.56,2390.0,253.39,253.4681,253.3217,253.3217,2390.0
2023-12-08 12:00:00,259.58,259.68,259.23,259.49,8741.0,253.3412,253.4388,252.9996,253.2534,8741.0
2023-12-08 12:05:00,259.44,259.48,259.17,259.23,3610.0,253.2046,253.2436,252.941,252.9996,3610.0
2023-12-08 12:10:00,259.12,259.13,258.72,258.72,4970.0,252.8922,252.902,252.5019,252.5019,4970.0
2023-12-08 12:15:00,258.72,259.06,258.66,258.9,4703.0,252.5019,252.8337,252.4433,252.6775,4703.0
2023-12-08 12:20:00,258.96,259.45,258.96,259.21,6578.0,252.7361,253.2143,252.7361,252.9801,6578.0
2023-12-08 12:25:00,259.27,259.35,259.09,259.35,5927.0,253.0386,253.1167,252.863,253.1167,5927.0
2023-12-08 12:30:00,259.3,259.43,258.95,259.13,9704.0,253.0679,253.1948,252.7263,252.902,9704.0
2023-12-08 12:35:00,259.21,259.22,259.08,259.17,3213.0,252.9801,252.9898,252.8532,252.941,3213.0
2023-12-08 12:40:00,259.24,259.33,259.08,259.16,4222.0,253.0094,253.0972,252.8532,252.9313,4222.0
2023-12-08 12:45:00,259.25,259.39,259.24,259.37,4506.0,253.0191,253.1558,253.0094,253.1362,4506.0
2023-12-08 12:50:00,259.43,259.6,259.32,259.59,2271.0,253.1948,253.3607,253.0874,253.351,2271.0
2023-12-08 12:55:00,259.56,259.65,259.42,259.43,6130.0,253.3217,253.4095,253.185,253.1948,6130.0
2023-12-08 13:00:00,259.36,259.53,259.34,259.5,3608.0,253.1265,253.2924,253.107,253.2631,3608.0
2023-12-08 13:05:00,259.43,259.47,259.33,259.42,4473.0,253.1948,253.2338,253.0972,253.185,4473.0
2023-12-08 13:10:00,259.43,259.68,259.43,259.65,6600.0,253.1948,253.4388,253.1948,253.4095,6600.0
2023-12-08 13:15:00,259.73,259.93,259.72,259.93,4232.0,253.4876,253.6828,253.4778,253.6828,4232.0
2023-12-08 13:20:00,259.83,259.92,259.71,259.92,4911.0,253.5852,253.673,253.4681,253.673,4911.0
2023-12-08 13:25:00,259.99,260.24,259.95,260.18,6434.0,253.7413,253.9853,253.7023,253.9268,6434.0
2023-12-08 13:30:00,260.16,260.31,260.08,260.3,4302.0,253.9073,254.0536,253.8292,254.0439,4302.0
2023-12-08 13:35:00,260.21,260.31,260.07,260.11,7471.0,253.9561,254.0536,253.8194,253.8585,7471.0
2023-12-08 13:40:00,260.06,260.07,259.8,259.8,4041.0,253.8097,253.8194,253.5559,253.5559,4041.0
2023-12-08 13:45:00,259.74,260.03,259.73,259.98,5820.0,253.4973,253.7804,253.4876,253.7316,5820.0
2023-12-08 13:50:00,259.94,260.16,259.87,259.9,6203.0,253.6925,253.9073,253.6242,253.6535,6203.0
2023-12-08 13:55:00,259.98,259.99,259.81,259.83,4102.0,253.7316,253.7413,253.5657,253.5852,4102.0
2023-12-08 14:00:00,259.82,259.86,259.62,259.62,7168.0,253.5754,253.6145,253.3802,253.3802,7168.0
2023-12-08 14:05:00,259.74,259.83,259.68,259.73,2446.0,253.4973,253.5852,253.4388,253.4876,2446.0
2023-12-08 14:10:00,259.76,259.81,259.63,259.64,6926.0,253.5169,253.5657,253.39,253.3998,6926.0
2023-12-08 14:15:00,259.65,259.76,259.6,259.62,9386.0,253.4095,253.5169,253.3607,253.3802,9386.0
2023-12-08 14:20:00,259.58,259.58,259.44,259.47,7925.0,253.3412,253.3412,253.2046,253.2338,7925.0
2023-12-08 14:25:00,259.43,259.62,259.33,259.58,5696.0,253.1948,253.3802,253.0972,253.3412,5696.0
2023-12-08 14:30:00,259.63,259.68,259.38,259.52,6540.0,253.39,253.4388,253.146,253.2826,6540.0
2023-12-08 14:35:00,259.38,259.38,259.04,259.05,13975.0,253.146,253.146,252.8142,252.8239,13975.0
2023-12-08 14:40:00,259.2,259.66,259.14,259.65,9355.0,252.9703,253.4193,252.9118,253.4095,9355.0
2023-12-08 14:45:00,259.53,259.67,259.39,259.67,3583.0,253.2924,253.429,253.1558,253.429,3583.0
2023-12-08 14:50:00,259.62,259.83,259.62,259.76,5590.0,253.3802,253.5852,253.3802,253.5169,5590.0
2023-12-08 14:55:00,259.75,259.8,259.67,259.77,7190.0,253.5071,253.5559,253.429,253.5266,7190.0
2023-12-08 15:00:00,259.77,259.82,259.67,259.76,14835.0,253.5266,253.5754,253.429,253.5169,14835.0
2023-12-08 15:05:00,259.69,259.78,259.43,259.78,15081.0,253.4486,253.5364,253.1948,253.5364,15081.0
2023-12-08 15:10:00,259.77,259.77,259.56,259.7,15406.0,253.5266,253.5266,253.3217,253.4583,15406.0
2023-12-08 15:15:00,259.69,259.84,259.58,259.65,8208.0,253.4486,253.5949,253.3412,253.4095,8208.0
2023-12-08 15:20:00,259.68,259.82,259.57,259.72,11433.0,253.4388,253.5754,253.3314,253.4778,11433.0
2023-12-08 15:25:00,259.79,260.19,259.75,260.09,11407.0,253.5461,253.9365,253.5071,253.8389,11407.0
2023-12-08 15:30:00,260.06,260.06,259.8,259.85,17611.0,253.8097,253.8097,253.5559,253.6047,17611.0
2023-12-08 15:35:00,259.86,260.19,259.73,260.19,17398.0,253.6145,253.9365,253.4876,253.9365,17398.0
2023-12-08 15:40:00,260.18,260.26,260.06,260.09,23083.0,253.9268,254.0049,253.8097,253.8389,23083.0
2023-12-08 15:45:00,260.05,260.15,259.87,259.87,14075.0,253.7999,253.8975,253.6242,253.6242,14075.0
2023-12-08 15:50:00,259.76,259.94,259.48,259.51,30400.0,253.5169,253.6925,253.2436,253.2729,30400.0
2023-12-08 15:55:00,259.49,259.53,259.3,259.34,75008.0,253.2534,253.2924,253.0679,253.107,75008.0
2023-12-11 09:30:00,259.84,260.81,259.5,260.63,49208.0,253.5949,254.5416,253.2631,254.366,49208.0
2023-12-11 09:35:00,260.78,261.8,260.56,261.5,14453.0,254.5124,255.5078,254.2976,255.215,14453.0
2023-12-11 09:40:00,261.68,262.11,261.44,261.44,16672.0,255.3907,255.8104,255.1565,255.1565,16672.0
2023-12-11 09:45:00,261.63,262.24,261.63,261.95,24010.0,255.3419,255.9373,255.3419,255.6542,24010.0
2023-12-11 09:50:00,261.95,261.96,260.94,260.96,15005.0,255.6542,255.664,254.6685,254.688,15005.0
2023-12-11 09:55:00,261.13,261.81,260.78,261.75,29750.0,254.8539,255.5176,254.5124,255.459,29750.0
2023-12-11 10:00:00,261.8,261.9,260.98,261.19,25778.0,255.5078,255.6054,254.7075,254.9125,25778.0
2023-12-11 10:05:00,261.33,261.75,261.27,261.6,15493.0,255.0491,255.459,254.9906,255.3126,15493.0
2023-12-11 10:10:00,261.54,262.02,261.54,261.99,15150.0,255.2541,255.7226,255.2541,255.6933,15150.0
2023-12-11 10:15:00,261.99,261.99,261.68,261.82,13858.0,255.6933,255.6933,255.3907,255.5274,13858.0
2023-12-11 10:20:00,261.79,261.92,261.43,261.43,13333.0,255.4981,255.625,255.1467,255.1467,13333.0
2023-12-11 10:25:00,261.56,261.56,261.05,261.09,10169.0,255.2736,255.2736,254.7759,254.8149,10169.0
2023-12-11 10:30:00,261.05,261.64,261.05,261.64,10165.0,254.7759,255.3517,254.7759,255.3517,10165.0
2023-12-11 10:35:00,261.64,261.87,261.33,261.43,14089.0,255.3517,255.5762,255.0491,255.1467,14089.0
2023-12-11 10:40:00,261.33,261.38,261.18,261.32,6273.0,255.0491,255.0979,254.9027,255.0394,6273.0
2023-12-11 10:45:00,261.27,261.87,261.25,261.84,18280.0,254.9906,255.5762,254.9711,255.5469,18280.0
2023-12-11 10:50:00,261.84,261.98,261.58,261.59,9797.0,255.5469,255.6835,255.2931,255.3029,9797.0
2023-12-11 10:55:00,261.6,261.7,261.13,261.13,8518.0,255.3126,255.4102,254.8539,254.8539,8518.0
2023-12-11 11:00:00,261.12,261.26,261.01,261.11,19483.0,254.8442,254.9808,254.7368,254.8344,19483.0
2023-12-11 11:05:00,261.1,261.13,260.74,260.89,14033.0,254.8247,254.8539,254.4733,254.6197,14033.0
2023-12-11 11:10:00,260.83,260.88,260.62,260.65,9698.0,254.5612,254.6099,254.3562,254.3855,9698.0
2023-12-11 11:15:00,260.59,260.65,260.25,260.43,11012.0,254.3269,254.3855,253.9951,254.1708,11012.0
2023-12-11 11:20:00,260.41,260.47,260.24,260.36,6623.0,254.1512,254.2098,253.9853,254.1024,6623.0
2023-12-11 11:25:00,260.49,260.69,260.41,260.63,3872.0,254.2293,254.4245,254.1512,254.366,3872.0
2023-12-11 11:30:00,260.64,260.71,260.17,260.21,16788.0,254.3757,254.444,253.917,253.9561,16788.0
2023-12-11 11:35:00,260.21,260.56,260.16,260.45,6962.0,253.9561,254.2976,253.9073,254.1903,6962.0
2023-12-11 11:40:00,260.51,260.68,260.41,260.63,8336.0,254.2488,254.4148,254.1512,254.366,8336.0
2023-12-11 11:45:00,260.65,260.82,260.56,260.58,6236.0,254.3855,254.5514,254.2976,254.3172,6236.0
2023-12-11 11:50:00,260.56,260.87,260.55,260.86,5866.0,254.2976,254.6002,254.2879,254.5904,5866.0
2023-12-11 11:55:00,260.85,260.89,260.76,260.88,9432.0,254.5807,254.6197,254.4928,254.6099,9432.0
2023-12-11 12:00:00,260.83,260.86,260.63,260.71,7297.0,254.5612,254.5904,254.366,254.444,7297.0
2023-12-11 12:05:00,260.71,260.71,260.44,260.47,4110.0,254.444,254.444,254.1805,254.2098,4110.0
2023-12-11 12:10:00,260.52,260.55,260.36,260.39,6095.0,254.2586,254.2879,254.1024,254.1317,6095.0
2023-12-11 12:15:00,260.36,260.36,260.0,260.12,7706.0,254.1024,254.1024,253.7511,253.8682,7706.0
2023-12-11 12:20:00,260.12,260.29,260.12,260.26,4762.0,253.8682,254.0341,253.8682,254.0049,4762.0
2023-12-11 12:25:00,260.26,260.36,260.21,260.29,9440.0,254.0049,254.1024,253.9561,254.0341,9440.0
2023-12-11 12:30:00,260.25,260.32,260.17,260.17,2269.0,253.9951,254.0634,253.917,253.917,2269.0
2023-12-11 12:35:00,260.19,260.56,260.13,260.55,10435.0,253.9365,254.2976,253.878,254.2879,10435.0
2023-12-11 12:40:00,260.65,260.76,260.55,260.76,3856.0,254.3855,254.4928,254.2879,254.4928,3856.0
2023-12-11 12:45:00,260.75,260.87,260.71,260.78,8996.0,254.4831,254.6002,254.444,254.5124,8996.0
2023-12-11 12:50:00,260.76,260.78,260.68,260.78,5469.0,254.4928,254.5124,254.4148,254.5124,5469.0
2023-12-11 12:55:00,260.75,260.78,260.65,260.69,10295.0,254.4831,254.5124,254.3855,254.4245,10295.0
2023-12-11 13:00:00,260.69,260.83,260.35,260.83,8424.0,254.4245,254.5612,254.0927,254.5612,8424.0
2023-12-11 13:05:00,260.82,260.94,260.66,260.88,20181.0,254.5514,254.6685,254.3952,254.6099,20181.0
2023-12-11 13:10:00,260.88,261.09,260.83,261.08,10041.0,254.6099,254.8149,254.5612,254.8051,10041.0
2023-12-11 13:15:00,261.08,261.36,261.05,261.27,8152.0,254.8051,255.0784,254.7759,254.9906,8152.0
2023-12-11 13:20:00,261.33,261.46,261.26,261.38,10962.0,255.0491,255.176,254.9808,255.0979,10962.0
2023-12-11 13:25:00,261.36,261.36,261.25,261.28,4470.0,255.0784,255.0784,254.9711,255.0003,4470.0
2023-12-11 13:30:00,261.31,261.37,261.29,261.34,2812.0,255.0296,255.0882,255.0101,255.0589,2812.0
2023-12-11 13:35:00,261.31,261.32,261.15,261.15,13319.0,255.0296,255.0394,254.8735,254.8735,13319.0
2023-12-11 13:40:00,261.19,261.23,260.9,260.9,5493.0,254.9125,254.9515,254.6295,254.6295,5493.0
2023-12-11 13:45:00,260.89,260.92,260.83,260.86,4459.0,254.6197,254.649,254.5612,254.5904,4459.0
2023-12-11 13:50:00,260.86,261.0,260.86,260.98,9487.0,254.5904,254.7271,254.5904,254.7075,9487.0
2023-12-11 13:55:00,260.97,261.18,260.97,261.15,6254.0,254.6978,254.9027,254.6978,254.8735,6254.0
2023-12-11 14:00:00,261.24,261.27,261.04,261.06,6580.0,254.9613,254.9906,254.7661,254.7856,6580.0
2023-12-11 14:05:00,261.01,261.07,260.96,260.98,6613.0,254.7368,254.7954,254.688,254.7075,6613.0
2023-12-11 14:10:00,260.96,261.24,260.86,261.18,11211.0,254.688,254.9613,254.5904,254.9027,11211.0
2023-12-11 14:15:00,261.16,261.17,260.93,261.05,10825.0,254.8832,254.893,254.6587,254.7759,10825.0
2023-12-11 14:20:00,261.08,261.26,261.08,261.23,12458.0,254.8051,254.9808,254.8051,254.9515,12458.0
2023-12-11 14:25:00,261.23,261.24,261.14,261.24,8595.0,254.9515,254.9613,254.8637,254.9613,8595.0
2023-12-11 14:30:00,261.22,261.28,261.11,261.22,10795.0,254.9418,255.0003,254.8344,254.9418,10795.0
2023-12-11 14:35:00,261.25,261.26,261.13,261.18,6227.0,254.9711,254.9808,254.8539,254.9027,6227.0
2023-12-11 14:40:00,261.15,261.24,261.08,261.09,7863.0,254.8735,254.9613,254.8051,254.8149,7863.0
2023-12-11 14:45:00,261.09,261.09,260.87,260.87,9670.0,254.8149,254.8149,254.6002,254.6002,9670.0
2023-12-11 14:50:00,260.91,261.02,260.83,260.99,13179.0,254.6392,254.7466,254.5612,254.7173,13179.0
2023-12-11 14:55:00,260.96,261.0,260.86,260.95,11996.0,254.688,254.7271,254.5904,254.6783,11996.0
2023-12-11 15:00:00,260.95,261.24,260.93,261.24,18579.0,254.6783,254.9613,254.6587,254.9613,18579.0
2023-12-11 15:05:00,261.25,261.42,261.23,261.42,14302.0,254.9711,255.137,254.9515,255.137,14302.0
2023-12-11 15:10:00,261.44,261.47,261.31,261.45,33586.0,255.1565,255.1858,255.0296,255.1663,33586.0
2023-12-11 15:15:00,261.45,261.48,261.15,261.31,28769.0,255.1663,255.1955,254.8735,255.0296,28769.0
2023-12-11 15:20:00,261.31,261.34,261.2,261.32,9556.0,255.0296,255.0589,254.9223,255.0394,9556.0
2023-12-11 15:25:00,261.3,261.3,260.9,260.9,12944.0,255.0199,255.0199,254.6295,254.6295,12944.0
2023-12-11 15:30:00,260.9,260.96,260.64,260.69,14747.0,254.6295,254.688,254.3757,254.4245,14747.0
2023-12-11 15:35:00,260.67,261.06,260.63,261.02,16232.0,254.405,254.7856,254.366,254.7466,16232.0
2023-12-11 15:40:00,261.06,261.17,261.0,261.06,15804.0,254.7856,254.893,254.7271,254.7856,15804.0
2023-12-11 15:45:00,261.02,261.26,261.02,261.24,16778.0,254.7466,254.9808,254.7466,254.9613,16778.0
2023-12-11 15:50:00,261.23,261.24,260.94,260.97,35614.0,254.9515,254.9613,254.6685,254.6978,35614.0
2023-12-11 15:55:00,260.98,261.14,260.81,260.95,129675.0,254.7075,254.8637,254.5416,254.6783,129675.0
2023-12-12 09:30:00,259.99,260.88,259.12,260.29,48688.0,253.7413,254.6099,252.8922,254.0341,48688.0
2023-12-12 09:35:00,260.22,260.35,259.64,259.98,19297.0,253.9658,254.0927,253.3998,253.7316,19297.0
2023-12-12 09:40:00,259.95,260.62,259.95,260.32,12008.0,253.7023,254.3562,253.7023,254.0634,12008.0
2023-12-12 09:45:00,260.45,260.57,259.9,259.97,50850.0,254.1903,254.3074,253.6535,253.7218,50850.0
2023-12-12 09:50:00,260.04,260.51,259.69,260.45,22895.0,253.7901,254.2488,253.4486,254.1903,22895.0
2023-12-12 09:55:00,260.36,260.44,259.95,260.14,11595.0,254.1024,254.1805,253.7023,253.8877,11595.0
2023-12-12 10:00:00,260.19,260.56,259.95,260.22,10673.0,253.9365,254.2976,253.7023,253.9658,10673.0
2023-12-12 10:05:00,260.27,260.64,260.17,260.63,12761.0,254.0146,254.3757,253.917,254.366,12761.0
2023-12-12 10:10:00,260.65,260.89,260.06,260.06,8390.0,254.3855,254.6197,253.8097,253.8097,8390.0
2023-12-12 10:15:00,260.0,260.36,259.94,260.25,7137.0,253.7511,254.1024,253.6925,253.9951,7137.0
2023-12-12 10:20:00,260.1,260.21,259.76,259.95,8142.0,253.8487,253.9561,253.5169,253.7023,8142.0
2023-12-12 10:25:00,259.94,260.07,259.82,259.87,18621.0,253.6925,253.8194,253.5754,253.6242,18621.0
2023-12-12 10:30:00,259.87,260.06,259.8,259.95,33044.0,253.6242,253.8097,253.5559,253.7023,33044.0
2023-12-12 10:35:00,259.96,260.01,259.68,259.81,8842.0,253.7121,253.7609,253.4388,253.5657,8842.0
2023-12-12 10:40:00,259.79,260.11,259.73,259.97,18947.0,253.5461,253.8585,253.4876,253.7218,18947.0
2023-12-12 10:45:00,259.97,260.1,259.84,259.93,12634.0,253.7218,253.8487,253.5949,253.6828,12634.0
2023-12-12 10:50:00,259.84,259.92,259.21,259.46,15614.0,253.5949,253.673,252.9801,253.2241,15614.0
2023-12-12 10:55:00,259.47,260.01,259.46,259.99,17198.0,253.2338,253.7609,253.2241,253.7413,17198.0
2023-12-12 11:00:00,260.03,260.12,259.91,260.0,20560.0,253.7804,253.8682,253.6633,253.7511,20560.0
2023-12-12 11:05:00,260.05,260.08,259.8,259.91,24465.0,253.7999,253.8292,253.5559,253.6633,24465.0
2023-12-12 11:10:00,259.91,260.13,259.87,260.08,15405.0,253.6633,253.878,253.6242,253.8292,15405.0
2023-12-12 11:15:00,260.08,260.35,259.94,260.2,17972.0,253.8292,254.0927,253.6925,253.9463,17972.0
2023-12-12 11:20:00,260.2,260.2,259.79,259.79,5427.0,253.9463,253.9463,253.5461,253.5461,5427.0
2023-12-12 11:25:00,259.65,259.71,259.56,259.67,5689.0,253.4095,253.4681,253.3217,253.429,5689.0
2023-12-12 11:30:00,259.72,259.84,259.41,259.62,16324.0,253.4778,253.5949,253.1753,253.3802,16324.0
2023-12-12 11:35:00,259.57,259.69,259.53,259.53,3575.0,253.3314,253.4486,253.2924,253.2924,3575.0
2023-12-12 11:40:00,259.52,259.62,259.47,259.56,11004.0,253.2826,253.3802,253.2338,253.3217,11004.0
2023-12-12 11:45:00,259.56,259.85,259.55,259.8,4075.0,253.3217,253.6047,253.3119,253.5559,4075.0
2023-12-12 11:50:00,259.8,260.0,259.45,259.49,5976.0,253.5559,253.7511,253.2143,253.2534,5976.0
2023-12-12 11:55:00,259.54,259.67,259.44,259.63,8545.0,253.3022,253.429,253.2046,253.39,8545.0
2023-12-12 12:00:00,259.56,259.72,259.44,259.5,14977.0,253.3217,253.4778,253.2046,253.2631,14977.0
2023-12-12 12:05:00,259.54,259.57,259.44,259.48,10357.0,253.3022,253.3314,253.2046,253.2436,10357.0
2023-12-12 12:10:00,259.55,259.58,259.42,259.56,6267.0,253.3119,253.3412,253.185,253.3217,6267.0
2023-12-12 12:15:00,259.61,259.7,259.56,259.69,11636.0,253.3705,253.4583,253.3217,253.4486,11636.0
2023-12-12 12:20:00,259.71,260.1,259.71,259.99,6796.0,253.4681,253.8487,253.4681,253.7413,6796.0
2023-12-12 12:25:00,260.07,260.11,259.82,259.95,13135.0,253.8194,253.8585,253.5754,253.7023,13135.0
2023-12-12 12:30:00,259.87,260.04,259.82,260.02,6642.0,253.6242,253.7901,253.5754,253.7706,6642.0
2023-12-12 12:35:00,260.04,260.16,259.93,260.0,14049.0,253.7901,253.9073,253.6828,253.7511,14049.0
2023-12-12 12:40:00,260.0,260.11,259.92,259.99,3317.0,253.7511,253.8585,253.673,253.7413,3317.0
2023-12-12 12:45:00,259.92,259.97,259.48,259.48,5656.0,253.673,253.7218,253.2436,253.2436,5656.0
2023-12-12 12:50:00,259.51,259.67,259.31,259.36,17729.0,253.2729,253.429,253.0777,253.1265,17729.0
2023-12-12 12:55:00,259.31,259.36,259.17,259.29,10518.0,253.0777,253.1265,252.941,253.0582,10518.0
2023-12-12 13:00:00,259.32,259.69,259.16,259.69,19628.0,253.0874,253.4486,252.9313,253.4486,19628.0
2023-12-12 13:05:00,259.63,259.71,259.46,259.6,3101.0,253.39,253.4681,253.2241,253.3607,3101.0
2023-12-12 13:10:00,259.64,259.64,259.49,259.6,3405.0,253.3998,253.3998,253.2534,253.3607,3405.0
2023-12-12 13:15:00,259.63,259.7,259.54,259.54,6457.0,253.39,253.4583,253.3022,253.3022,6457.0
2023-12-12 13:20:00,259.59,259.65,259.49,259.59,8974.0,253.351,253.4095,253.2534,253.351,8974.0
2023-12-12 13:25:00,259.6,259.96,259.59,259.96,9708.0,253.3607,253.7121,253.351,253.7121,9708.0
2023-12-12 13:30:00,259.99,260.5,259.99,260.5,12644.0,253.7413,254.2391,253.7413,254.2391,12644.0
2023-12-12 13:35:00,260.51,260.51,260.38,260.44,6400.0,254.2488,254.2488,254.122,254.1805,6400.0
2023-12-12 13:40:00,260.44,260.77,260.36,260.63,11173.0,254.1805,254.5026,254.1024,254.366,11173.0
2023-12-12 13:45:00,260.63,260.97,260.59,260.96,8283.0,254.366,254.6978,254.3269,254.688,8283.0
2023-12-12 13:50:00,260.93,261.15,260.82,260.91,11443.0,254.6587,254.8735,254.5514,254.6392,11443.0
2023-12-12 13:55:00,260.85,260.85,260.66,260.68,5802.0,254.5807,254.5807,254.3952,254.4148,5802.0
2023-12-12 14:00:00,260.73,260.73,260.59,260.62,6821.0,254.4636,254.4636,254.3269,254.3562,6821.0
2023-12-12 14:05:00,260.67,261.0,260.67,261.0,4746.0,254.405,254.7271,254.405,254.7271,4746.0
2023-12-12 14:10:00,261.03,261.12,260.98,261.01,5926.0,254.7563,254.8442,254.7075,254.7368,5926.0
2023-12-12 14:15:00,261.01,261.11,260.98,261.05,6783.0,254.7368,254.8344,254.7075,254.7759,6783.0
2023-12-12 14:20:00,261.06,261.07,260.95,261.01,7783.0,254.7856,254.7954,254.6783,254.7368,7783.0
2023-12-12 14:25:00,261.01,261.23,261.01,261.16,5654.0,254.7368,254.9515,254.7368,254.8832,5654.0
2023-12-12 14:30:00,261.19,261.47,261.18,261.4,5971.0,254.9125,255.1858,254.9027,255.1175,5971.0
2023-12-12 14:35:00,261.38,261.51,261.33,261.45,14035.0,255.0979,255.2248,255.0491,255.1663,14035.0
2023-12-12 14:40:00,261.47,261.5,261.4,261.5,6594.0,255.1858,255.215,255.1175,255.215,6594.0
2023-12-12 14:45:00,261.45,261.51,261.24,261.29,9489.0,255.1663,255.2248,254.9613,255.0101,9489.0
2023-12-12 14:50:00,261.3,261.41,261.3,261.37,6465.0,255.0199,255.1272,255.0199,255.0882,6465.0
2023-12-12 14:55:00,261.36,261.66,261.36,261.6,7739.0,255.0784,255.3712,255.0784,255.3126,7739.0
2023-12-12 15:00:00,261.65,261.81,261.6,261.78,5403.0,255.3614,255.5176,255.3126,255.4883,5403.0
2023-12-12 15:05:00,261.89,262.15,261.89,262.07,10422.0,255.5957,255.8494,255.5957,255.7713,10422.0
2023-12-12 15:10:00,262.06,262.2,262.02,262.09,4088.0,255.7616,255.8982,255.7226,255.7909,4088.0
2023-12-12 15:15:00,262.16,262.3,262.11,262.25,8463.0,255.8592,255.9958,255.8104,255.947,8463.0
2023-12-12 15:20:00,262.29,262.31,262.15,262.29,5142.0,255.9861,256.0056,255.8494,255.9861,5142.0
2023-12-12 15:25:00,262.33,262.49,262.32,262.32,11282.0,256.0251,256.1813,256.0153,256.0153,11282.0
2023-12-12 15:30:00,262.35,262.35,261.94,262.09,7900.0,256.0446,256.0446,255.6445,255.7909,7900.0
2023-12-12 15:35:00,262.04,262.04,261.73,261.81,9470.0,255.7421,255.7421,255.4395,255.5176,9470.0
2023-12-12 15:40:00,261.78,262.0,261.73,261.79,22336.0,255.4883,255.703,255.4395,255.4981,22336.0
2023-12-12 15:45:00,261.78,261.81,261.42,261.43,13636.0,255.4883,255.5176,255.137,255.1467,13636.0
2023-12-12 15:50:00,261.37,261.55,261.05,261.21,18539.0,255.0882,255.2638,254.7759,254.932,18539.0
2023-12-12 15:55:00,261.23,261.46,261.17,261.43,47797.0,254.9515,255.176,254.893,255.1467,47797.0
2023-12-13 09:30:00,261.4,262.1,260.72,261.8,91272.0,255.1175,255.8006,254.4538,255.5078,91272.0
2023-12-13 09:35:00,261.72,261.72,260.58,261.04,11842.0,255.4298,255.4298,254.3172,254.7661,11842.0
2023-12-13 09:40:00,261.25,261.7,261.0,261.21,23149.0,254.9711,255.4102,254.7271,254.932,23149.0
2023-12-13 09:45:00,261.1,261.34,260.94,261.05,59540.0,254.8247,255.0589,254.6685,254.7759,59540.0
2023-12-13 09:50:00,261.09,261.4,261.0,261.26,18790.0,254.8149,255.1175,254.7271,254.9808,18790.0
2023-12-13 09:55:00,261.28,261.65,261.1,261.42,24821.0,255.0003,255.3614,254.8247,255.137,24821.0
2023-12-13 10:00:00,261.35,261.57,261.08,261.13,40339.0,255.0687,255.2834,254.8051,254.8539,40339.0
2023-12-13 10:05:00,261.24,261.33,260.67,260.91,18073.0,254.9613,255.0491,254.405,254.6392,18073.0
2023-12-13 10:10:00,260.88,261.19,260.84,260.85,22696.0,254.6099,254.9125,254.5709,254.5807,22696.0
2023-12-13 10:15:00,260.8,261.0,260.65,261.0,23426.0,254.5319,254.7271,254.3855,254.7271,23426.0
2023-12-13 10:20:00,260.98,261.0,260.71,260.79,8968.0,254.7075,254.7271,254.444,254.5221,8968.0
2023-12-13 10:25:00,260.75,260.89,260.66,260.68,14260.0,254.4831,254.6197,254.3952,254.4148,14260.0
2023-12-13 10:30:00,260.68,260.86,260.6,260.6,17425.0,254.4148,254.5904,254.3367,254.3367,17425.0
2023-12-13 10:35:00,260.55,260.7,260.41,260.53,23724.0,254.2879,254.4343,254.1512,254.2684,23724.0
2023-12-13 10:40:00,260.52,260.6,260.43,260.51,8040.0,254.2586,254.3367,254.1708,254.2488,8040.0
2023-12-13 10:45:00,260.57,260.65,260.44,260.62,11414.0,254.3074,254.3855,254.1805,254.3562,11414.0
2023-12-13 10:50:00,260.64,260.93,260.63,260.93,9489.0,254.3757,254.6587,254.366,254.6587,9489.0
2023-12-13 10:55:00,260.93,261.25,260.92,261.24,14938.0,254.6587,254.9711,254.649,254.9613,14938.0
2023-12-13 11:00:00,261.24,261.36,261.17,261.17,7759.0,254.9613,255.0784,254.893,254.893,7759.0
2023-12-13 11:05:00,261.17,261.17,260.92,261.04,6556.0,254.893,254.893,254.649,254.7661,6556.0
2023-12-13 11:10:00,261.04,261.13,261.0,261.08,6247.0,254.7661,254.8539,254.7271,254.8051,6247.0
2023-12-13 11:15:00,261.03,261.03,260.81,260.91,14923.0,254.7563,254.7563,254.5416,254.6392,14923.0
2023-12-13 11:20:00,260.92,261.13,260.9,260.97,9818.0,254.649,254.8539,254.6295,254.6978,9818.0
2023-12-13 11:25:00,260.96,261.01,260.81,260.81,8834.0,254.688,254.7368,254.5416,254.5416,8834.0
2023-12-13 11:30:00,260.78,260.89,260.67,260.72,6393.0,254.5124,254.6197,254.405,254.4538,6393.0
2023-12-13 11:35:00,260.74,260.75,260.53,260.53,7171.0,254.4733,254.4831,254.2684,254.2684,7171.0
2023-12-13 11:40:00,260.51,260.54,260.35,260.48,9740.0,254.2488,254.2781,254.0927,254.2196,9740.0
2023-12-13 11:45:00,260.48,260.63,260.47,260.61,6065.0,254.2196,254.366,254.2098,254.3464,6065.0
2023-12-13 11:50:00,260.6,260.61,260.51,260.6,5026.0,254.3367,254.3464,254.2488,254.3367,5026.0
2023-12-13 11:55:00,260.53,260.59,260.44,260.49,8415.0,254.2684,254.3269,254.1805,254.2293,8415.0
2023-12-13 12:00:00,260.5,260.51,260.11,260.26,15672.0,254.2391,254.2488,253.8585,254.0049,15672.0
2023-12-13 12:05:00,260.16,260.28,260.16,260.23,27103.0,253.9073,254.0244,253.9073,253.9756,27103.0
2023-12-13 12:10:00,260.26,260.34,260.17,260.29,8996.0,254.0049,254.0829,253.917,254.0341,8996.0
2023-12-13 12:15:00,260.3,260.37,260.18,260.22,9986.0,254.0439,254.1122,253.9268,253.9658,9986.0
2023-12-13 12:20:00,260.25,260.31,260.17,260.18,10277.0,253.9951,254.0536,253.917,253.9268,10277.0
2023-12-13 12:25:00,260.17,260.24,260.16,260.22,6463.0,253.917,253.9853,253.9073,253.9658,6463.0
2023-12-13 12:30:00,260.2,260.24,260.04,260.2,12674.0,253.9463,253.9853,253.7901,253.9463,12674.0
2023-12-13 12:35:00,260.18,260.36,260.09,260.29,7026.0,253.9268,254.1024,253.8389,254.0341,7026.0
2023-12-13 12:40:00,260.31,260.32,260.19,260.21,10318.0,254.0536,254.0634,253.9365,253.9561,10318.0
2023-12-13 12:45:00,260.21,260.26,260.13,260.2,4681.0,253.9561,254.0049,253.878,253.9463,4681.0
2023-12-13 12:50:00,260.22,260.24,260.04,260.1,14994.0,253.9658,253.9853,253.7901,253.8487,14994.0
2023-12-13 12:55:00,260.1,260.32,260.07,260.32,14619.0,253.8487,254.0634,253.8194,254.0634,14619.0
2023-12-13 13:00:00,260.3,260.32,260.15,260.16,9359.0,254.0439,254.0634,253.8975,253.9073,9359.0
2023-12-13 13:05:00,260.06,260.09,259.82,259.85,10737.0,253.8097,253.8389,253.5754,253.6047,10737.0
2023-12-13 13:10:00,259.8,259.8,259.6,259.63,5407.0,253.5559,253.5559,253.3607,253.39,5407.0
2023-12-13 13:15:00,259.68,259.85,259.68,259.81,9797.0,253.4388,253.6047,253.4388,253.5657,9797.0
2023-12-13 13:20:00,259.79,259.82,259.37,259.38,10639.0,253.5461,253.5754,253.1362,253.146,10639.0
2023-12-13 13:25:00,259.38,259.52,259.28,259.47,5774.0,253.146,253.2826,253.0484,253.2338,5774.0
2023-12-13 13:30:00,259.42,259.58,259.4,259.55,3113.0,253.185,253.3412,253.1655,253.3119,3113.0
2023-12-13 13:35:00,259.5,259.65,259.43,259.65,5437.0,253.2631,253.4095,253.1948,253.4095,5437.0
2023-12-13 13:40:00,259.59,259.66,259.56,259.62,10505.0,253.351,253.4193,253.3217,253.3802,10505.0
2023-12-13 13:45:00,259.62,259.99,259.61,259.99,9612.0,253.3802,253.7413,253.3705,253.7413,9612.0
2023-12-13 13:50:00,260.0,260.49,259.98,260.49,5342.0,253.7511,254.2293,253.7316,254.2293,5342.0
2023-12-13 13:55:00,260.56,260.75,260.51,260.71,18530.0,254.2976,254.4831,254.2488,254.444,18530.0
2023-12-13 14:00:00,260.73,262.73,260.28,262.64,69105.0,254.4636,256.4155,254.0244,256.3276,69105.0
2023-12-13 14:05:00,262.73,263.1,262.5,262.91,14932.0,256.4155,256.7766,256.191,256.5912,14932.0
2023-12-13 14:10:00,262.77,262.98,262.47,262.73,26196.0,256.4545,256.6595,256.1617,256.4155,26196.0
2023-12-13 14:15:00,262.69,263.06,262.64,262.88,23949.0,256.3764,256.7376,256.3276,256.5619,23949.0
2023-12-13 14:20:00,262.92,263.56,262.88,263.45,30850.0,256.6009,257.2255,256.5619,257.1182,30850.0
2023-12-13 14:25:00,263.35,263.58,263.13,263.32,22509.0,257.0206,257.2451,256.8059,256.9913,22509.0
2023-12-13 14:30:00,263.38,263.78,263.14,263.7,9995.0,257.0499,257.4403,256.8156,257.3622,9995.0
2023-12-13 14:35:00,263.74,265.28,263.74,265.28,33318.0,257.4012,258.9042,257.4012,258.9042,33318.0
2023-12-13 14:40:00,265.35,265.82,265.29,265.73,36540.0,258.9725,259.4312,258.914,259.3434,36540.0
2023-12-13 14:45:00,265.71,266.49,265.63,266.09,36747.0,259.3239,260.0851,259.2458,259.6947,36747.0
2023-12-13 14:50:00,266.09,266.17,265.73,265.79,73687.0,259.6947,259.7728,259.3434,259.4019,73687.0
2023-12-13 14:55:00,265.78,266.68,265.78,266.33,34796.0,259.3922,260.2706,259.3922,259.929,34796.0
2023-12-13 15:00:00,266.34,267.41,266.18,267.41,39110.0,259.9387,260.983,259.7826,260.983,39110.0
2023-12-13 15:05:00,267.44,267.5,266.37,266.56,24155.0,261.0123,261.0708,259.968,260.1534,24155.0
2023-12-13 15:10:00,266.36,266.48,266.07,266.16,29339.0,259.9582,260.0754,259.6752,259.763,29339.0
2023-12-13 15:15:00,266.05,266.62,266.0,266.17,20860.0,259.6557,260.212,259.6069,259.7728,20860.0
2023-12-13 15:20:00,266.2,266.39,265.91,265.91,14944.0,259.8021,259.9875,259.5191,259.5191,14944.0
2023-12-13 15:25:00,265.9,266.04,265.23,266.02,26940.0,259.5093,259.6459,258.8554,259.6264,26940.0
2023-12-13 15:30:00,266.03,266.27,265.59,266.22,22470.0,259.6362,259.8704,259.2067,259.8216,22470.0
2023-12-13 15:35:00,266.28,267.55,266.28,267.55,29768.0,259.8802,261.1196,259.8802,261.1196,29768.0
2023-12-13 15:40:00,267.52,267.74,267.3,267.73,39331.0,261.0904,261.3051,260.8756,261.2953,39331.0
2023-12-13 15:45:00,267.73,268.09,267.57,267.69,53476.0,261.2953,261.6467,261.1392,261.2563,53476.0
2023-12-13 15:50:00,267.75,267.87,267.2,267.87,39067.0,261.3148,261.432,260.7781,261.432,39067.0
2023-12-13 15:55:00,267.91,268.23,267.74,268.0,210602.0,261.471,261.7833,261.3051,261.5588,210602.0
2023-12-14 09:30:00,272.45,274.79,270.55,274.45,192155.0,265.9019,268.1856,264.0475,267.8538,192155.0
2023-12-14 09:35:00,274.49,275.3,273.69,275.12,110952.0,267.8928,268.6834,267.1121,268.5077,110952.0
2023-12-14 09:40:00,275.28,276.78,275.09,276.76,83828.0,268.6639,270.1278,268.4784,270.1083,83828.0
2023-12-14 09:45:00,276.84,278.39,276.77,278.24,62777.0,270.1864,271.6991,270.118,271.5527,62777.0
2023-12-14 09:50:00,278.25,278.28,277.38,277.51,58553.0,271.5625,271.5918,270.7134,270.8403,58553.0
2023-12-14 09:55:00,277.5,278.58,277.38,278.37,77744.0,270.8305,271.8845,270.7134,271.6796,77744.0
2023-12-14 10:00:00,278.43,279.45,278.23,279.08,74555.0,271.7381,272.7336,271.543,272.3725,74555.0
2023-12-14 10:05:00,279.08,279.08,277.98,277.98,81882.0,272.3725,272.3725,271.299,271.299,81882.0
2023-12-14 10:10:00,277.9,278.22,277.59,277.59,102591.0,271.2209,271.5332,270.9183,270.9183,102591.0
2023-12-14 10:15:00,277.53,277.53,276.18,276.68,27348.0,270.8598,270.8598,269.5422,270.0302,27348.0
2023-12-14 10:20:00,276.67,277.66,276.36,277.63,73285.0,270.0204,270.9867,269.7179,270.9574,73285.0
2023-12-14 10:25:00,277.63,278.83,277.62,278.5,56437.0,270.9574,272.1285,270.9476,271.8065,56437.0
2023-12-14 10:30:00,278.47,279.5,278.38,279.5,36389.0,271.7772,272.7824,271.6894,272.7824,36389.0
2023-12-14 10:35:00,279.5,279.63,278.6,278.98,69421.0,272.7824,272.9093,271.9041,272.2749,69421.0
2023-12-14 10:40:00,279.0,279.48,278.87,279.38,41124.0,272.2944,272.7629,272.1676,272.6653,41124.0
2023-12-14 10:45:00,279.41,279.47,278.84,279.32,32384.0,272.6946,272.7532,272.1383,272.6068,32384.0
2023-12-14 10:50:00,279.25,280.03,279.25,279.94,67992.0,272.5384,273.2997,272.5384,273.2119,67992.0
2023-12-14 10:55:00,279.92,280.1,279.68,279.93,92602.0,273.1923,273.368,272.9581,273.2021,92602.0
2023-12-14 11:00:00,279.88,280.03,279.64,279.86,28699.0,273.1533,273.2997,272.9191,273.1338,28699.0
2023-12-14 11:05:00,279.9,280.73,279.82,280.44,31514.0,273.1728,273.9829,273.0947,273.6998,31514.0
2023-12-14 11:10:00,280.51,281.05,280.05,280.05,43601.0,273.7682,274.2952,273.3192,273.3192,43601.0
2023-12-14 11:15:00,280.13,280.3,279.74,279.87,36950.0,273.3973,273.5632,273.0167,273.1435,36950.0
2023-12-14 11:20:00,279.81,279.91,279.52,279.69,23649.0,273.085,273.1826,272.802,272.9679,23649.0
2023-12-14 11:25:00,279.68,280.48,279.37,280.23,41606.0,272.9581,273.7389,272.6556,273.4949,41606.0
2023-12-14 11:30:00,280.29,280.74,280.22,280.41,31211.0,273.5534,273.9926,273.4851,273.6706,31211.0
2023-12-14 11:35:00,280.37,280.63,280.0,280.05,16179.0,273.6315,273.8853,273.2704,273.3192,16179.0
2023-12-14 11:40:00,280.08,280.94,280.05,280.6,41364.0,273.3485,274.1878,273.3192,273.856,41364.0
2023-12-14 11:45:00,280.56,281.02,280.51,280.96,25474.0,273.817,274.2659,273.7682,274.2073,25474.0
2023-12-14 11:50:00,281.02,281.19,280.77,280.78,21531.0,274.2659,274.4318,274.0219,274.0317,21531.0
2023-12-14 11:55:00,280.77,280.91,280.56,280.69,15639.0,274.0219,274.1585,273.817,273.9438,15639.0
2023-12-14 12:00:00,280.72,281.04,280.65,281.0,24215.0,273.9731,274.2854,273.9048,274.2464,24215.0
2023-12-14 12:05:00,280.94,281.24,280.91,281.13,14031.0,274.1878,274.4806,274.1585,274.3733,14031.0
2023-12-14 12:10:00,281.16,281.47,281.12,281.4,23404.0,274.4025,274.7051,274.3635,274.6368,23404.0
2023-12-14 12:15:00,281.36,281.66,280.84,280.94,33881.0,274.5977,274.8905,274.0902,274.1878,33881.0
2023-12-14 12:20:00,280.98,281.26,280.7,280.79,18595.0,274.2269,274.5001,273.9536,274.0414,18595.0
2023-12-14 12:25:00,280.76,281.19,280.76,281.15,14020.0,274.0121,274.4318,274.0121,274.3928,14020.0
2023-12-14 12:30:00,281.24,281.44,281.13,281.39,19173.0,274.4806,274.6758,274.3733,274.627,19173.0
2023-12-14 12:35:00,281.41,281.62,281.37,281.44,22347.0,274.6465,274.8515,274.6075,274.6758,22347.0
2023-12-14 12:40:00,281.48,282.22,281.48,282.21,19439.0,274.7148,275.4371,274.7148,275.4273,19439.0
2023-12-14 12:45:00,282.22,282.49,282.0,282.0,23683.0,275.4371,275.7006,275.2223,275.2223,23683.0
2023-12-14 12:50:00,282.04,282.16,281.74,281.95,32112.0,275.2614,275.3785,274.9686,275.1735,32112.0
2023-12-14 12:55:00,282.0,282.0,281.37,281.37,21406.0,275.2223,275.2223,274.6075,274.6075,21406.0
2023-12-14 13:00:00,281.32,281.37,280.9,280.99,16475.0,274.5587,274.6075,274.1488,274.2366,16475.0
2023-12-14 13:05:00,280.99,281.18,280.86,281.12,40280.0,274.2366,274.4221,274.1097,274.3635,40280.0
2023-12-14 13:10:00,281.16,281.88,281.16,281.84,22239.0,274.4025,275.1052,274.4025,275.0662,22239.0
2023-12-14 13:15:00,281.84,281.94,281.74,281.92,18391.0,275.0662,275.1638,274.9686,275.1443,18391.0
2023-12-14 13:20:00,281.92,282.02,281.81,281.81,26700.0,275.1443,275.2419,275.0369,275.0369,26700.0
2023-12-14 13:25:00,281.85,281.97,281.38,281.38,20582.0,275.076,275.1931,274.6172,274.6172,20582.0
2023-12-14 13:30:00,281.38,281.64,281.11,281.57,18822.0,274.6172,274.871,274.3537,274.8027,18822.0
2023-12-14 13:35:00,281.59,282.14,281.58,282.14,25315.0,274.8222,275.359,274.8124,275.359,25315.0
2023-12-14 13:40:00,282.11,282.25,281.89,282.15,15625.0,275.3297,275.4663,275.115,275.3687,15625.0
2023-12-14 13:45:00,282.2,282.2,281.82,281.9,10550.0,275.4175,275.4175,275.0467,275.1247,10550.0
2023-12-14 13:50:00,281.9,281.9,280.55,280.6,14911.0,275.1247,275.1247,273.8072,273.856,14911.0
2023-12-14 13:55:00,280.66,281.13,280.65,281.13,37301.0,273.9146,274.3733,273.9048,274.3733,37301.0
2023-12-14 14:00:00,281.18,281.97,281.14,281.95,26306.0,274.4221,275.1931,274.383,275.1735,26306.0
2023-12-14 14:05:00,281.92,282.07,281.69,281.91,10195.0,275.1443,275.2907,274.9198,275.1345,10195.0
2023-12-14 14:10:00,281.97,282.21,281.74,282.16,13964.0,275.1931,275.4273,274.9686,275.3785,13964.0
2023-12-14 14:15:00,282.07,282.38,282.07,282.36,19604.0,275.2907,275.5932,275.2907,275.5737,19604.0
2023-12-14 14:20:00,282.32,282.58,282.2,282.37,21769.0,275.5347,275.7884,275.4175,275.5835,21769.0
2023-12-14 14:25:00,282.36,282.5,282.19,282.5,14259.0,275.5737,275.7103,275.4078,275.7103,14259.0
2023-12-14 14:30:00,282.48,282.81,282.37,282.79,23394.0,275.6908,276.0129,275.5835,275.9934,23394.0
2023-12-14 14:35:00,282.79,282.91,282.56,282.8,26830.0,275.9934,276.1105,275.7689,276.0031,26830.0
2023-12-14 14:40:00,282.81,283.06,282.69,282.99,25587.0,276.0129,276.2569,275.8958,276.1886,25587.0
2023-12-14 14:45:00,283.0,283.6,282.95,283.6,41166.0,276.1983,276.7839,276.1495,276.7839,41166.0
2023-12-14 14:50:00,283.61,283.98,283.53,283.97,23415.0,276.7937,277.1548,276.7156,277.145,23415.0
2023-12-14 14:55:00,283.95,284.17,283.77,283.81,31148.0,277.1255,277.3402,276.9498,276.9888,31148.0
2023-12-14 15:00:00,283.84,284.1,283.71,283.91,34799.0,277.0181,277.2719,276.8912,277.0864,34799.0
2023-12-14 15:05:00,283.88,284.67,283.87,284.6,33541.0,277.0572,277.8282,277.0474,277.7599,33541.0
2023-12-14 15:10:00,284.6,284.98,284.48,284.95,34638.0,277.7599,278.1307,277.6427,278.1014,34638.0
2023-12-14 15:15:00,284.92,285.01,284.57,284.83,37965.0,278.0722,278.16,277.7306,277.9843,37965.0
2023-12-14 15:20:00,284.82,285.24,284.73,285.17,62743.0,277.9746,278.3845,277.8867,278.3162,62743.0
2023-12-14 15:25:00,285.2,285.46,285.09,285.16,46712.0,278.3454,278.5992,278.2381,278.3064,46712.0
2023-12-14 15:30:00,285.17,285.46,284.84,284.91,65138.0,278.3162,278.5992,277.9941,278.0624,65138.0
2023-12-14 15:35:00,284.93,285.04,284.64,284.69,59135.0,278.0819,278.1893,277.7989,277.8477,59135.0
2023-12-14 15:40:00,284.71,285.05,284.68,284.79,51969.0,277.8672,278.199,277.8379,277.9453,51969.0
2023-12-14 15:45:00,284.78,285.26,284.78,285.2,102779.0,277.9355,278.404,277.9355,278.3454,102779.0
2023-12-14 15:50:00,285.24,285.32,284.77,284.84,118899.0,278.3845,278.4626,277.9258,277.9941,118899.0
2023-12-14 15:55:00,284.8,285.4,284.74,285.19,258129.0,277.9551,278.5406,277.8965,278.3357,258129.0
2023-12-15 09:30:00,280.1,284.85,279.97,284.55,1178177.0,273.368,278.0038,273.2411,277.7111,1178177.0
2023-12-15 09:35:00,284.65,284.79,283.22,284.06,25004.0,277.8087,277.9453,276.413,277.2328,25004.0
2023-12-15 09:40:00,283.99,285.76,283.74,285.3,36419.0,277.1645,278.892,276.9205,278.443,36419.0
2023-12-15 09:45:00,285.39,285.98,284.17,284.59,26923.0,278.5309,279.1067,277.3402,277.7501,26923.0
2023-12-15 09:50:00,284.9,285.78,284.39,285.62,26063.0,278.0526,278.9115,277.5549,278.7553,26063.0
2023-12-15 09:55:00,285.78,285.88,284.15,284.75,39589.0,278.9115,279.0091,277.3207,277.9063,39589.0
2023-12-15 10:00:00,284.8,286.03,284.8,285.7,34654.0,277.9551,279.1555,277.9551,278.8334,34654.0
2023-12-15 10:05:00,285.58,285.96,285.36,285.87,34637.0,278.7163,279.0872,278.5016,278.9993,34637.0
2023-12-15 10:10:00,285.82,286.72,285.82,286.54,67520.0,278.9505,279.8289,278.9505,279.6532,67520.0
2023-12-15 10:15:00,286.5,286.54,284.83,285.0,48864.0,279.6142,279.6532,277.9843,278.1502,48864.0
2023-12-15 10:20:00,285.22,285.3,284.91,285.01,25902.0,278.365,278.443,278.0624,278.16,25902.0
2023-12-15 10:25:00,285.01,286.03,285.01,285.57,25348.0,278.16,279.1555,278.16,278.7065,25348.0
2023-12-15 10:30:00,285.53,286.14,285.28,286.14,24882.0,278.6675,279.2628,278.4235,279.2628,24882.0
2023-12-15 10:35:00,286.13,286.29,285.92,286.08,38514.0,279.2531,279.4092,279.0481,279.2043,38514.0
2023-12-15 10:40:00,286.11,286.58,285.54,285.63,37823.0,279.2336,279.6923,278.6773,278.7651,37823.0
2023-12-15 10:45:00,285.69,286.0,285.61,285.74,20527.0,278.8237,279.1262,278.7456,278.8725,20527.0
2023-12-15 10:50:00,285.75,286.48,285.71,286.48,35594.0,278.8822,279.5947,278.8432,279.5947,35594.0
2023-12-15 10:55:00,286.39,286.85,286.14,286.19,32022.0,279.5068,279.9558,279.2628,279.3116,32022.0
2023-12-15 11:00:00,286.24,286.77,286.23,286.43,17873.0,279.3604,279.8777,279.3507,279.5459,17873.0
2023-12-15 11:05:00,286.39,286.41,285.54,285.76,25461.0,279.5068,279.5264,278.6773,278.892,25461.0
2023-12-15 11:10:00,285.77,286.1,285.26,285.79,25544.0,278.9017,279.2238,278.404,278.9213,25544.0
2023-12-15 11:15:00,285.71,285.83,285.35,285.5,19198.0,278.8432,278.9603,278.4918,278.6382,19198.0
2023-12-15 11:20:00,285.53,285.58,285.03,285.56,27908.0,278.6675,278.7163,278.1795,278.6968,27908.0
2023-12-15 11:25:00,285.53,286.59,285.42,286.47,47326.0,278.6675,279.702,278.5601,279.5849,47326.0
2023-12-15 11:30:00,286.39,286.39,285.74,285.79,12678.0,279.5068,279.5068,278.8725,278.9213,12678.0
2023-12-15 11:35:00,285.71,285.71,285.21,285.21,15189.0,278.8432,278.8432,278.3552,278.3552,15189.0
2023-12-15 11:40:00,285.21,285.41,285.07,285.38,17808.0,278.3552,278.5504,278.2186,278.5211,17808.0
2023-12-15 11:45:00,285.43,285.43,285.03,285.16,20358.0,278.5699,278.5699,278.1795,278.3064,20358.0
2023-12-15 11:50:00,285.21,285.5,285.21,285.42,16492.0,278.3552,278.6382,278.3552,278.5601,16492.0
2023-12-15 11:55:00,285.39,285.72,285.36,285.55,14380.0,278.5309,278.8529,278.5016,278.687,14380.0
2023-12-15 12:00:00,285.59,285.86,285.34,285.39,18953.0,278.7261,278.9896,278.4821,278.5309,18953.0
2023-12-15 12:05:00,285.44,286.06,285.43,285.92,15573.0,278.5797,279.1848,278.5699,279.0481,15573.0
2023-12-15 12:10:00,285.91,286.27,285.9,285.96,13206.0,279.0384,279.3897,279.0286,279.0872,13206.0
2023-12-15 12:15:00,285.93,285.95,285.45,285.63,8647.0,279.0579,279.0774,278.5894,278.7651,8647.0
2023-12-15 12:20:00,285.63,285.67,285.25,285.47,14545.0,278.7651,278.8041,278.3942,278.6089,14545.0
2023-12-15 12:25:00,285.56,285.63,285.26,285.45,17097.0,278.6968,278.7651,278.404,278.5894,17097.0
2023-12-15 12:30:00,285.45,285.51,285.34,285.37,13596.0,278.5894,278.648,278.4821,278.5114,13596.0
2023-12-15 12:35:00,285.37,285.38,284.97,284.99,23894.0,278.5114,278.5211,278.121,278.1405,23894.0
2023-12-15 12:40:00,284.97,285.12,284.87,285.03,15288.0,278.121,278.2674,278.0234,278.1795,15288.0
2023-12-15 12:45:00,284.99,285.1,284.53,285.06,19578.0,278.1405,278.2478,277.6915,278.2088,19578.0
2023-12-15 12:50:00,285.1,285.24,285.03,285.03,14074.0,278.2478,278.3845,278.1795,278.1795,14074.0
2023-12-15 12:55:00,285.02,285.3,284.93,285.01,14157.0,278.1698,278.443,278.0819,278.16,14157.0
2023-12-15 13:00:00,285.04,285.15,284.89,284.93,9579.0,278.1893,278.2966,278.0429,278.0819,9579.0
2023-12-15 13:05:00,284.91,284.96,284.51,284.66,15264.0,278.0624,278.1112,277.672,277.8184,15264.0
2023-12-15 13:10:00,284.67,284.78,284.54,284.66,12358.0,277.8282,277.9355,277.7013,277.8184,12358.0
2023-12-15 13:15:00,284.65,284.91,284.52,284.66,17863.0,277.8087,278.0624,277.6818,277.8184,17863.0
2023-12-15 13:20:00,284.7,284.91,284.6,284.84,10982.0,277.8575,278.0624,277.7599,277.9941,10982.0
2023-12-15 13:25:00,284.82,285.06,284.61,284.81,20580.0,277.9746,278.2088,277.7696,277.9648,20580.0
2023-12-15 13:30:00,284.85,285.07,284.78,284.8,11787.0,278.0038,278.2186,277.9355,277.9551,11787.0
2023-12-15 13:35:00,284.79,284.84,284.4,284.52,12183.0,277.9453,277.9941,277.5647,277.6818,12183.0
2023-12-15 13:40:00,284.52,284.52,283.63,283.63,37411.0,277.6818,277.6818,276.8132,276.8132,37411.0
2023-12-15 13:45:00,283.61,284.01,283.5,283.87,35045.0,276.7937,277.184,276.6863,277.0474,35045.0
2023-12-15 13:50:00,283.78,284.25,283.71,283.88,26134.0,276.9596,277.4183,276.8912,277.0572,26134.0
2023-12-15 13:55:00,283.88,284.16,283.68,283.78,16088.0,277.0572,277.3304,276.862,276.9596,16088.0
2023-12-15 14:00:00,283.66,283.94,283.45,283.92,14344.0,276.8424,277.1157,276.6375,277.0962,14344.0
2023-12-15 14:05:00,283.92,283.96,283.61,283.85,9292.0,277.0962,277.1352,276.7937,277.0279,9292.0
2023-12-15 14:10:00,283.84,284.21,283.75,284.11,11454.0,277.0181,277.3792,276.9303,277.2816,11454.0
2023-12-15 14:15:00,284.11,284.33,283.96,284.22,10622.0,277.2816,277.4963,277.1352,277.389,10622.0
2023-12-15 14:20:00,284.2,284.28,283.98,283.98,10620.0,277.3695,277.4475,277.1548,277.1548,10620.0
2023-12-15 14:25:00,283.92,283.95,283.61,283.61,9744.0,277.0962,277.1255,276.7937,276.7937,9744.0
2023-12-15 14:30:00,283.56,283.94,283.52,283.94,10940.0,276.7449,277.1157,276.7058,277.1157,10940.0
2023-12-15 14:35:00,283.92,284.3,283.91,284.2,13850.0,277.0962,277.4671,277.0864,277.3695,13850.0
2023-12-15 14:40:00,284.3,284.66,284.18,284.49,13328.0,277.4671,277.8184,277.35,277.6525,13328.0
2023-12-15 14:45:00,284.5,284.71,284.28,284.42,7769.0,277.6623,277.8672,277.4475,277.5842,7769.0
2023-12-15 14:50:00,284.48,284.6,284.45,284.52,11089.0,277.6427,277.7599,277.6135,277.6818,11089.0
2023-12-15 14:55:00,284.52,284.52,284.14,284.41,15786.0,277.6818,277.6818,277.3109,277.5744,15786.0
2023-12-15 15:00:00,284.53,284.9,284.5,284.7,9859.0,277.6915,278.0526,277.6623,277.8575,9859.0
2023-12-15 15:05:00,284.65,284.72,284.46,284.46,6387.0,277.8087,277.877,277.6232,277.6232,6387.0
2023-12-15 15:10:00,284.52,284.62,284.45,284.57,12749.0,277.6818,277.7794,277.6135,277.7306,12749.0
2023-12-15 15:15:00,284.54,284.74,284.54,284.7,13589.0,277.7013,277.8965,277.7013,277.8575,13589.0
2023-12-15 15:20:00,284.66,284.99,284.56,284.73,31647.0,277.8184,278.1405,277.7208,277.8867,31647.0
2023-12-15 15:25:00,284.78,285.06,284.69,284.9,26327.0,277.9355,278.2088,277.8477,278.0526,26327.0
2023-12-15 15:30:00,284.92,285.02,284.67,284.74,15388.0,278.0722,278.1698,277.8282,277.8965,15388.0
2023-12-15 15:35:00,284.78,284.78,284.37,284.66,20718.0,277.9355,277.9355,277.5354,277.8184,20718.0
2023-12-15 15:40:00,284.63,284.69,284.41,284.43,20858.0,277.7891,277.8477,277.5744,277.5939,20858.0
2023-12-15 15:45:00,284.46,284.89,284.39,284.86,33703.0,277.6232,278.0429,277.5549,278.0136,33703.0
2023-12-15 15:50:00,284.86,285.84,284.86,285.64,77959.0,278.0136,278.9701,278.0136,278.7749,77959.0
2023-12-15 15:55:00,285.62,286.0,285.33,285.51,150080.0,278.7553,279.1262,278.4723,278.648,150080.0
2023-12-18 09:30:00,286.74,287.7,285.69,286.77,100668.0,279.8484,280.7854,278.8237,279.8777,100668.0
2023-12-18 09:35:00,286.78,287.44,286.52,287.08,45411.0,279.8875,280.5316,279.6337,280.1803,45411.0
2023-12-18 09:40:00,287.06,287.67,286.46,287.22,20529.0,280.1607,280.7561,279.5752,280.3169,20529.0
2023-12-18 09:45:00,287.11,288.67,287.11,288.56,65110.0,280.2095,281.732,280.2095,281.6247,65110.0
2023-12-18 09:50:00,288.59,288.88,287.99,288.12,26893.0,281.654,281.937,281.0684,281.1953,26893.0
2023-12-18 09:55:00,288.06,288.08,287.6,287.82,34894.0,281.1367,281.1562,280.6878,280.9025,34894.0
2023-12-18 10:00:00,287.92,288.38,287.35,287.52,30209.0,281.0001,281.449,280.4438,280.6097,30209.0
2023-12-18 10:05:00,287.49,287.89,287.3,287.39,22699.0,280.5804,280.9708,280.395,280.4828,22699.0
2023-12-18 10:10:00,287.39,287.79,287.2,287.23,14943.0,280.4828,280.8732,280.2974,280.3266,14943.0
2023-12-18 10:15:00,287.27,287.44,286.87,286.93,19499.0,280.3657,280.5316,279.9753,280.0339,19499.0
2023-12-18 10:20:00,286.86,287.01,286.41,286.5,11668.0,279.9655,280.1119,279.5264,279.6142,11668.0
2023-12-18 10:25:00,286.57,286.58,285.89,285.92,18443.0,279.6825,279.6923,279.0189,279.0481,18443.0
2023-12-18 10:30:00,285.99,285.99,285.4,285.6,16370.0,279.1164,279.1164,278.5406,278.7358,16370.0
2023-12-18 10:35:00,285.66,285.7,285.09,285.22,43339.0,278.7944,278.8334,278.2381,278.365,43339.0
2023-12-18 10:40:00,285.19,285.7,285.07,285.6,21790.0,278.3357,278.8334,278.2186,278.7358,21790.0
2023-12-18 10:45:00,285.59,285.69,285.1,285.18,30670.0,278.7261,278.8237,278.2478,278.3259,30670.0
2023-12-18 10:50:00,285.13,285.19,284.85,284.95,13966.0,278.2771,278.3357,278.0038,278.1014,13966.0
2023-12-18 10:55:00,285.01,285.27,284.57,285.27,26933.0,278.16,278.4138,277.7306,278.4138,26933.0
2023-12-18 11:00:00,285.31,285.36,284.98,284.98,16012.0,278.4528,278.5016,278.1307,278.1307,16012.0
2023-12-18 11:05:00,284.91,285.39,284.87,285.19,15113.0,278.0624,278.5309,278.0234,278.3357,15113.0
2023-12-18 11:10:00,285.24,285.68,285.2,285.63,20780.0,278.3845,278.8139,278.3454,278.7651,20780.0
2023-12-18 11:15:00,285.6,286.05,285.51,286.05,14643.0,278.7358,279.175,278.648,279.175,14643.0
2023-12-18 11:20:00,286.06,286.14,285.51,285.59,26931.0,279.1848,279.2628,278.648,278.7261,26931.0
2023-12-18 11:25:00,285.58,285.82,285.48,285.76,10213.0,278.7163,278.9505,278.6187,278.892,10213.0
2023-12-18 11:30:00,285.65,285.77,285.42,285.68,12124.0,278.7846,278.9017,278.5601,278.8139,12124.0
2023-12-18 11:35:00,285.63,285.7,285.33,285.4,7325.0,278.7651,278.8334,278.4723,278.5406,7325.0
2023-12-18 11:40:00,285.39,285.78,285.3,285.78,11031.0,278.5309,278.9115,278.443,278.9115,11031.0
2023-12-18 11:45:00,285.75,285.87,285.6,285.66,12494.0,278.8822,278.9993,278.7358,278.7944,12494.0
2023-12-18 11:50:00,285.65,285.88,285.55,285.67,17428.0,278.7846,279.0091,278.687,278.8041,17428.0
2023-12-18 11:55:00,285.71,286.09,285.71,285.79,17165.0,278.8432,279.214,278.8432,278.9213,17165.0
2023-12-18 12:00:00,285.8,285.88,285.54,285.68,28539.0,278.931,279.0091,278.6773,278.8139,28539.0
2023-12-18 12:05:00,285.6,285.66,285.26,285.37,8009.0,278.7358,278.7944,278.404,278.5114,8009.0
2023-12-18 12:10:00,285.37,285.95,285.27,285.93,19476.0,278.5114,279.0774,278.4138,279.0579,19476.0
2023-12-18 12:15:00,285.92,285.94,285.54,285.63,34194.0,279.0481,279.0677,278.6773,278.7651,34194.0
2023-12-18 12:20:00,285.63,285.66,285.07,285.14,16151.0,278.7651,278.7944,278.2186,278.2869,16151.0
2023-12-18 12:25:00,285.15,285.33,285.1,285.26,9160.0,278.2966,278.4723,278.2478,278.404,9160.0
2023-12-18 12:30:00,285.23,285.52,285.22,285.34,19602.0,278.3747,278.6577,278.365,278.4821,19602.0
2023-12-18 12:35:00,285.4,285.65,285.24,285.58,11699.0,278.5406,278.7846,278.3845,278.7163,11699.0
2023-12-18 12:40:00,285.57,285.63,285.43,285.44,7182.0,278.7065,278.7651,278.5699,278.5797,7182.0
2023-12-18 12:45:00,285.44,285.53,285.3,285.3,8979.0,278.5797,278.6675,278.443,278.443,8979.0
2023-12-18 12:50:00,285.25,285.27,284.79,285.13,17177.0,278.3942,278.4138,277.9453,278.2771,17177.0
2023-12-18 12:55:00,285.12,285.36,285.05,285.36,6452.0,278.2674,278.5016,278.199,278.5016,6452.0
2023-12-18 13:00:00,285.34,285.34,284.87,284.9,12572.0,278.4821,278.4821,278.0234,278.0526,12572.0
2023-12-18 13:05:00,284.94,285.04,284.84,284.95,14964.0,278.0917,278.1893,277.9941,278.1014,14964.0
2023-12-18 13:10:00,284.9,284.97,284.74,284.77,8094.0,278.0526,278.121,277.8965,277.9258,8094.0
2023-12-18 13:15:00,284.73,284.81,284.57,284.74,16078.0,277.8867,277.9648,277.7306,277.8965,16078.0
2023-12-18 13:20:00,284.71,284.85,284.69,284.73,9750.0,277.8672,278.0038,277.8477,277.8867,9750.0
2023-12-18 13:25:00,284.72,284.93,284.67,284.9,9275.0,277.877,278.0819,277.8282,278.0526,9275.0
2023-12-18 13:30:00,284.92,285.0,284.81,284.92,5649.0,278.0722,278.1502,277.9648,278.0722,5649.0
2023-12-18 13:35:00,284.82,284.91,284.76,284.79,8455.0,277.9746,278.0624,277.916,277.9453,8455.0
2023-12-18 13:40:00,284.75,284.91,284.75,284.87,4955.0,277.9063,278.0624,277.9063,278.0234,4955.0
2023-12-18 13:45:00,284.84,284.93,284.76,284.93,5806.0,277.9941,278.0819,277.916,278.0819,5806.0
2023-12-18 13:50:00,284.96,285.02,284.93,285.0,9872.0,278.1112,278.1698,278.0819,278.1502,9872.0
2023-12-18 13:55:00,284.98,285.02,284.95,284.95,11849.0,278.1307,278.1698,278.1014,278.1014,11849.0
2023-12-18 14:00:00,284.96,285.25,284.96,285.24,15142.0,278.1112,278.3942,278.1112,278.3845,15142.0
2023-12-18 14:05:00,285.22,285.22,284.94,285.06,7625.0,278.365,278.365,278.0917,278.2088,7625.0
2023-12-18 14:10:00,285.08,285.2,284.96,285.16,4420.0,278.2283,278.3454,278.1112,278.3064,4420.0
2023-12-18 14:15:00,285.11,285.17,285.05,285.1,6507.0,278.2576,278.3162,278.199,278.2478,6507.0
2023-12-18 14:20:00,285.1,285.25,285.04,285.24,7202.0,278.2478,278.3942,278.1893,278.3845,7202.0
2023-12-18 14:25:00,285.23,285.23,284.7,284.88,14884.0,278.3747,278.3747,277.8575,278.0331,14884.0
2023-12-18 14:30:00,284.88,284.89,284.6,284.6,10216.0,278.0331,278.0429,277.7599,277.7599,10216.0
2023-12-18 14:35:00,284.67,284.72,284.57,284.63,7240.0,277.8282,277.877,277.7306,277.7891,7240.0
2023-12-18 14:40:00,284.6,284.85,284.59,284.82,11299.0,277.7599,278.0038,277.7501,277.9746,11299.0
2023-12-18 14:45:00,284.8,284.96,284.78,284.95,8436.0,277.9551,278.1112,277.9355,278.1014,8436.0
2023-12-18 14:50:00,284.99,285.07,284.88,285.0,8110.0,278.1405,278.2186,278.0331,278.1502,8110.0
2023-12-18 14:55:00,285.0,285.04,284.85,284.89,15033.0,278.1502,278.1893,278.0038,278.0429,15033.0
2023-12-18 15:00:00,284.92,284.92,284.61,284.79,21217.0,278.0722,278.0722,277.7696,277.9453,21217.0
2023-12-18 15:05:00,284.79,284.81,284.57,284.64,13143.0,277.9453,277.9648,277.7306,277.7989,13143.0
2023-12-18 15:10:00,284.63,285.12,284.63,285.09,16928.0,277.7891,278.2674,277.7891,278.2381,16928.0
2023-12-18 15:15:00,285.1,285.26,284.89,284.96,8596.0,278.2478,278.404,278.0429,278.1112,8596.0
2023-12-18 15:20:00,285.01,285.26,285.01,285.21,10113.0,278.16,278.404,278.16,278.3552,10113.0
2023-12-18 15:25:00,285.19,285.23,285.11,285.11,9468.0,278.3357,278.3747,278.2576,278.2576,9468.0
2023-12-18 15:30:00,285.13,285.14,284.83,284.94,17328.0,278.2771,278.2869,277.9843,278.0917,17328.0
2023-12-18 15:35:00,284.93,285.16,284.89,285.15,8582.0,278.0819,278.3064,278.0429,278.2966,8582.0
2023-12-18 15:40:00,285.11,285.57,285.07,285.51,12983.0,278.2576,278.7065,278.2186,278.648,12983.0
2023-12-18 15:45:00,285.46,285.68,285.33,285.49,18239.0,278.5992,278.8139,278.4723,278.6285,18239.0
2023-12-18 15:50:00,285.53,285.65,285.26,285.63,24075.0,278.6675,278.7846,278.404,278.7651,24075.0
2023-12-18 15:55:00,285.59,285.83,285.48,285.71,87852.0,278.7261,278.9603,278.6187,278.8432,87852.0
2023-12-19 09:30:00,286.57,288.54,286.16,287.56,72372.0,279.6825,281.6052,279.2824,280.6487,72372.0
2023-12-19 09:35:00,287.71,288.39,287.7,288.1,28833.0,280.7951,281.4588,280.7854,281.1757,28833.0
2023-12-19 09:40:00,288.07,289.66,288.01,288.91,41513.0,281.1465,282.6982,281.0879,281.9663,41513.0
2023-12-19 09:45:00,289.13,289.94,288.77,289.56,33446.0,282.181,282.9715,281.8296,282.6006,33446.0
2023-12-19 09:50:00,289.62,289.72,288.97,289.24,20083.0,282.6592,282.7568,282.0248,282.2883,20083.0
2023-12-19 09:55:00,289.18,289.48,288.93,289.29,23773.0,282.2298,282.5226,281.9858,282.3371,23773.0
2023-12-19 10:00:00,289.44,289.59,289.25,289.44,26744.0,282.4835,282.6299,282.2981,282.4835,26744.0
2023-12-19 10:05:00,289.33,289.49,288.9,289.04,15993.0,282.3762,282.5323,281.9565,282.0931,15993.0
2023-12-19 10:10:00,289.05,289.24,288.8,289.16,37959.0,282.1029,282.2883,281.8589,282.2103,37959.0
2023-12-19 10:15:00,289.16,289.53,288.91,289.42,11946.0,282.2103,282.5714,281.9663,282.464,11946.0
2023-12-19 10:20:00,289.35,289.82,289.14,289.82,12334.0,282.3957,282.8544,282.1907,282.8544,12334.0
2023-12-19 10:25:00,289.77,290.45,289.76,290.17,45847.0,282.8056,283.4693,282.7958,283.196,45847.0
2023-12-19 10:30:00,290.05,290.19,289.71,289.83,9239.0,283.0789,283.2155,282.747,282.8642,9239.0
2023-12-19 10:35:00,289.73,290.24,289.49,290.14,13740.0,282.7666,283.2643,282.5323,283.1667,13740.0
2023-12-19 10:40:00,290.22,290.43,289.91,290.11,18225.0,283.2448,283.4497,282.9422,283.1374,18225.0
2023-12-19 10:45:00,290.01,290.36,290.01,290.2,31681.0,283.0398,283.3814,283.0398,283.2253,31681.0
2023-12-19 10:50:00,290.17,290.17,289.88,290.1,6110.0,283.196,283.196,282.913,283.1277,6110.0
2023-12-19 10:55:00,290.1,290.26,289.98,290.17,15286.0,283.1277,283.2838,283.0106,283.196,15286.0
2023-12-19 11:00:00,290.18,290.42,290.03,290.39,11994.0,283.2057,283.44,283.0594,283.4107,11994.0
2023-12-19 11:05:00,290.37,290.8,290.37,290.76,17640.0,283.3912,283.8108,283.3912,283.7718,17640.0
2023-12-19 11:10:00,290.76,290.92,290.58,290.59,22763.0,283.7718,283.928,283.5961,283.6059,22763.0
2023-12-19 11:15:00,290.58,290.86,290.56,290.67,15367.0,283.5961,283.8694,283.5766,283.684,15367.0
2023-12-19 11:20:00,290.68,290.89,290.65,290.85,11770.0,283.6937,283.8987,283.6645,283.8596,11770.0
2023-12-19 11:25:00,290.84,291.04,290.77,290.87,28974.0,283.8499,284.0451,283.7816,283.8792,28974.0
2023-12-19 11:30:00,290.81,290.95,290.12,290.22,30128.0,283.8206,283.9572,283.1472,283.2448,30128.0
2023-12-19 11:35:00,290.22,290.72,290.19,290.65,32676.0,283.2448,283.7328,283.2155,283.6645,32676.0
2023-12-19 11:40:00,290.71,290.87,290.61,290.87,17612.0,283.723,283.8792,283.6254,283.8792,17612.0
2023-12-19 11:45:00,290.88,290.97,290.74,290.76,15243.0,283.8889,283.9768,283.7523,283.7718,15243.0
2023-12-19 11:50:00,290.8,291.07,290.76,291.07,16408.0,283.8108,284.0744,283.7718,284.0744,16408.0
2023-12-19 11:55:00,291.05,291.09,290.32,290.33,22254.0,284.0548,284.0939,283.3424,283.3521,22254.0
2023-12-19 12:00:00,290.34,290.6,290.22,290.54,13085.0,283.3619,283.6157,283.2448,283.5571,13085.0
2023-12-19 12:05:00,290.53,290.66,290.35,290.6,6181.0,283.5473,283.6742,283.3717,283.6157,6181.0
2023-12-19 12:10:00,290.67,290.94,290.6,290.94,7138.0,283.684,283.9475,283.6157,283.9475,7138.0
2023-12-19 12:15:00,290.89,291.11,290.85,291.11,10194.0,283.8987,284.1134,283.8596,284.1134,10194.0
2023-12-19 12:20:00,291.1,291.12,290.95,291.1,12002.0,284.1036,284.1232,283.9572,284.1036,12002.0
2023-12-19 12:25:00,291.14,291.27,291.02,291.26,10690.0,284.1427,284.2695,284.0256,284.2598,10690.0
2023-12-19 12:30:00,291.23,291.44,291.17,291.42,14868.0,284.2305,284.4355,284.172,284.4159,14868.0
2023-12-19 12:35:00,291.43,291.58,291.39,291.44,12530.0,284.4257,284.5721,284.3867,284.4355,12530.0
2023-12-19 12:40:00,291.5,291.64,291.39,291.46,13245.0,284.494,284.6307,284.3867,284.455,13245.0
2023-12-19 12:45:00,291.43,291.43,291.11,291.2,24028.0,284.4257,284.4257,284.1134,284.2012,24028.0
2023-12-19 12:50:00,291.21,291.42,291.15,291.37,19950.0,284.211,284.4159,284.1524,284.3671,19950.0
2023-12-19 12:55:00,291.36,291.46,291.17,291.21,18380.0,284.3574,284.455,284.172,284.211,18380.0
2023-12-19 13:00:00,291.21,291.45,291.14,291.19,31829.0,284.211,284.4452,284.1427,284.1915,31829.0
2023-12-19 13:05:00,291.23,291.31,291.0,291.07,16125.0,284.2305,284.3086,284.006,284.0744,16125.0
2023-12-19 13:10:00,290.96,291.09,290.85,291.04,5735.0,283.967,284.0939,283.8596,284.0451,5735.0
2023-12-19 13:15:00,291.04,291.26,290.99,291.18,13194.0,284.0451,284.2598,283.9963,284.1817,13194.0
2023-12-19 13:20:00,291.2,291.4,291.15,291.34,9403.0,284.2012,284.3964,284.1524,284.3379,9403.0
2023-12-19 13:25:00,291.31,291.46,291.21,291.43,13700.0,284.3086,284.455,284.211,284.4257,13700.0
2023-12-19 13:30:00,291.43,291.79,291.42,291.6,12316.0,284.4257,284.7771,284.4159,284.5916,12316.0
2023-12-19 13:35:00,291.61,291.7,291.41,291.54,12059.0,284.6014,284.6892,284.4062,284.5331,12059.0
2023-12-19 13:40:00,291.52,291.64,291.46,291.48,8175.0,284.5135,284.6307,284.455,284.4745,8175.0
2023-12-19 13:45:00,291.49,291.55,291.36,291.36,10422.0,284.4843,284.5428,284.3574,284.3574,10422.0
2023-12-19 13:50:00,291.38,291.5,291.35,291.39,10712.0,284.3769,284.494,284.3476,284.3867,10712.0
2023-12-19 13:55:00,291.38,291.43,291.09,291.3,11614.0,284.3769,284.4257,284.0939,284.2988,11614.0
2023-12-19 14:00:00,291.28,291.47,291.24,291.39,9352.0,284.2793,284.4647,284.2403,284.3867,9352.0
2023-12-19 14:05:00,291.41,291.45,291.34,291.4,6095.0,284.4062,284.4452,284.3379,284.3964,6095.0
2023-12-19 14:10:00,291.45,291.69,291.41,291.64,11296.0,284.4452,284.6795,284.4062,284.6307,11296.0
2023-12-19 14:15:00,291.68,291.98,291.54,291.94,17656.0,284.6697,284.9625,284.5331,284.9234,17656.0
2023-12-19 14:20:00,291.91,292.34,291.91,292.28,20811.0,284.8942,285.3138,284.8942,285.2553,20811.0
2023-12-19 14:25:00,292.3,292.51,292.23,292.5,14240.0,285.2748,285.4797,285.2065,285.47,14240.0
2023-12-19 14:30:00,292.52,292.61,292.36,292.47,31590.0,285.4895,285.5773,285.3334,285.4407,31590.0
2023-12-19 14:35:00,292.48,292.53,292.41,292.41,15494.0,285.4505,285.4993,285.3822,285.3822,15494.0
2023-12-19 14:40:00,292.43,292.45,292.14,292.18,11593.0,285.4017,285.4212,285.1186,285.1577,11593.0
2023-12-19 14:45:00,292.16,292.18,291.97,292.14,11028.0,285.1382,285.1577,284.9527,285.1186,11028.0
2023-12-19 14:50:00,292.11,292.32,292.0,292.29,10852.0,285.0894,285.2943,284.982,285.265,10852.0
2023-12-19 14:55:00,292.31,292.52,292.23,292.43,19098.0,285.2846,285.4895,285.2065,285.4017,19098.0
2023-12-19 15:00:00,292.45,292.5,292.32,292.38,18348.0,285.4212,285.47,285.2943,285.3529,18348.0
2023-12-19 15:05:00,292.41,292.53,292.29,292.48,18025.0,285.3822,285.4993,285.265,285.4505,18025.0
2023-12-19 15:10:00,292.49,292.52,292.37,292.43,21622.0,285.4602,285.4895,285.3431,285.4017,21622.0
2023-12-19 15:15:00,292.43,292.43,291.75,291.99,38049.0,285.4017,285.4017,284.738,284.9722,38049.0
2023-12-19 15:20:00,291.98,292.22,291.94,292.01,30441.0,284.9625,285.1967,284.9234,284.9918,30441.0
2023-12-19 15:25:00,291.97,292.33,291.86,292.33,17148.0,284.9527,285.3041,284.8454,285.3041,17148.0
2023-12-19 15:30:00,292.34,292.35,291.65,291.96,18029.0,285.3138,285.3236,284.6404,284.943,18029.0
2023-12-19 15:35:00,291.96,292.19,291.87,292.18,17175.0,284.943,285.1674,284.8551,285.1577,17175.0
2023-12-19 15:40:00,292.13,292.52,292.11,292.47,35691.0,285.1089,285.4895,285.0894,285.4407,35691.0
2023-12-19 15:45:00,292.48,292.57,292.26,292.4,33682.0,285.4505,285.5383,285.2358,285.3724,33682.0
2023-12-19 15:50:00,292.41,292.55,292.24,292.42,70946.0,285.3822,285.5188,285.2162,285.3919,70946.0
2023-12-19 15:55:00,292.39,293.03,292.38,292.96,152522.0,285.3626,285.9872,285.3529,285.9189,152522.0
2023-12-20 09:30:00,291.93,292.74,290.68,292.44,73394.0,284.9137,285.7042,283.6937,285.4114,73394.0
2023-12-20 09:35:00,292.35,293.24,292.04,293.24,26789.0,285.3236,286.1922,285.021,286.1922,26789.0
2023-12-20 09:40:00,293.29,293.35,292.41,292.67,34621.0,286.241,286.2996,285.3822,285.6359,34621.0
2023-12-20 09:45:00,292.64,293.43,292.3,293.18,21448.0,285.6066,286.3776,285.2748,286.1336,21448.0
2023-12-20 09:50:00,293.38,294.05,293.36,293.67,26239.0,286.3288,286.9827,286.3093,286.6119,26239.0
2023-12-20 09:55:00,293.66,293.99,293.07,293.95,17513.0,286.6021,286.9242,286.0263,286.8851,17513.0
2023-12-20 10:00:00,293.95,294.78,293.9,294.78,33710.0,286.8851,287.6952,286.8363,287.6952,33710.0
2023-12-20 10:05:00,294.86,295.64,294.85,295.47,70138.0,287.7733,288.5345,287.7635,288.3686,70138.0
2023-12-20 10:10:00,295.43,296.37,294.97,296.34,67109.0,288.3296,289.247,287.8806,289.2177,67109.0
2023-12-20 10:15:00,296.38,296.52,295.82,295.88,61587.0,289.2567,289.3934,288.7102,288.7688,61587.0
2023-12-20 10:20:00,295.95,296.16,295.47,295.88,39224.0,288.8371,289.042,288.3686,288.7688,39224.0
2023-12-20 10:25:00,295.88,296.5,295.88,296.19,32682.0,288.7688,289.3739,288.7688,289.0713,32682.0
2023-12-20 10:30:00,296.3,296.69,296.25,296.58,22812.0,289.1787,289.5593,289.1299,289.4519,22812.0
2023-12-20 10:35:00,296.6,297.61,296.53,297.6,63124.0,289.4714,290.4572,289.4031,290.4474,63124.0
2023-12-20 10:40:00,297.56,298.12,297.22,298.01,103617.0,290.4084,290.9549,290.0765,290.8476,103617.0
2023-12-20 10:45:00,298.0,298.27,297.11,297.25,54072.0,290.8378,291.1013,289.9692,290.1058,54072.0
2023-12-20 10:50:00,297.16,297.26,296.78,297.15,19707.0,290.018,290.1156,289.6471,290.0082,19707.0
2023-12-20 10:55:00,297.12,297.29,296.99,297.04,45032.0,289.9789,290.1449,289.8521,289.9009,45032.0
2023-12-20 11:00:00,297.04,297.65,296.99,297.42,33500.0,289.9009,290.4962,289.8521,290.2717,33500.0
2023-12-20 11:05:00,297.5,297.75,297.27,297.59,14232.0,290.3498,290.5938,290.1253,290.4377,14232.0
2023-12-20 11:10:00,297.57,297.77,297.14,297.3,18327.0,290.4181,290.6133,289.9985,290.1546,18327.0
2023-12-20 11:15:00,297.25,297.64,297.24,297.33,17610.0,290.1058,290.4865,290.0961,290.1839,17610.0
2023-12-20 11:20:00,297.38,297.62,297.34,297.6,11107.0,290.2327,290.4669,290.1937,290.4474,11107.0
2023-12-20 11:25:00,297.62,297.62,297.37,297.59,12356.0,290.4669,290.4669,290.2229,290.4377,12356.0
2023-12-20 11:30:00,297.65,297.7,297.37,297.52,29727.0,290.4962,290.545,290.2229,290.3693,29727.0
2023-12-20 11:35:00,297.54,297.62,297.43,297.56,16073.0,290.3889,290.4669,290.2815,290.4084,16073.0
2023-12-20 11:40:00,297.54,297.6,297.03,297.04,7523.0,290.3889,290.4474,289.8911,289.9009,7523.0
2023-12-20 11:45:00,297.1,297.22,296.85,296.87,20272.0,289.9594,290.0765,289.7154,289.735,20272.0
2023-12-20 11:50:00,296.89,297.35,296.87,297.31,10678.0,289.7545,290.2034,289.735,290.1644,10678.0
2023-12-20 11:55:00,297.37,297.37,297.18,297.22,11315.0,290.2229,290.2229,290.0375,290.0765,11315.0
2023-12-20 12:00:00,297.21,297.39,297.2,297.3,8333.0,290.0668,290.2425,290.057,290.1546,8333.0
2023-12-20 12:05:00,297.3,297.37,297.26,297.3,9697.0,290.1546,290.2229,290.1156,290.1546,9697.0
2023-12-20 12:10:00,297.3,297.38,297.26,297.36,13050.0,290.1546,290.2327,290.1156,290.2132,13050.0
2023-12-20 12:15:00,297.35,297.47,297.33,297.4,14681.0,290.2034,290.3205,290.1839,290.2522,14681.0
2023-12-20 12:20:00,297.38,297.73,297.38,297.67,10683.0,290.2327,290.5743,290.2327,290.5157,10683.0
2023-12-20 12:25:00,297.66,297.79,297.65,297.67,4403.0,290.506,290.6328,290.4962,290.5157,4403.0
2023-12-20 12:30:00,297.7,297.83,297.5,297.55,11587.0,290.545,290.6719,290.3498,290.3986,11587.0
2023-12-20 12:35:00,297.56,297.94,297.51,297.91,17145.0,290.4084,290.7792,290.3596,290.75,17145.0
2023-12-20 12:40:00,297.97,298.13,297.92,297.98,13663.0,290.8085,290.9647,290.7597,290.8183,13663.0
2023-12-20 12:45:00,298.04,298.1,297.82,297.86,14567.0,290.8768,290.9354,290.6621,290.7012,14567.0
2023-12-20 12:50:00,297.85,298.01,297.82,297.99,8827.0,290.6914,290.8476,290.6621,290.828,8827.0
2023-12-20 12:55:00,297.98,298.17,297.97,298.0,22883.0,290.8183,291.0037,290.8085,290.8378,22883.0
2023-12-20 13:00:00,298.06,298.16,297.76,298.16,31184.0,290.8964,290.994,290.6036,290.994,31184.0
2023-12-20 13:05:00,298.1,298.14,297.97,298.06,6561.0,290.9354,290.9744,290.8085,290.8964,6561.0
2023-12-20 13:10:00,298.12,298.16,297.86,297.9,27278.0,290.9549,290.994,290.7012,290.7402,27278.0
2023-12-20 13:15:00,297.88,297.88,297.45,297.59,8928.0,290.7207,290.7207,290.301,290.4377,8928.0
2023-12-20 13:20:00,297.56,297.56,297.03,297.05,9057.0,290.4084,290.4084,289.8911,289.9106,9057.0
2023-12-20 13:25:00,297.07,297.32,297.02,297.25,8505.0,289.9302,290.1741,289.8814,290.1058,8505.0
2023-12-20 13:30:00,297.36,297.5,297.29,297.41,5733.0,290.2132,290.3498,290.1449,290.262,5733.0
2023-12-20 13:35:00,297.4,297.45,297.14,297.15,15354.0,290.2522,290.301,289.9985,290.0082,15354.0
2023-12-20 13:40:00,297.22,297.31,297.09,297.24,11503.0,290.0765,290.1644,289.9497,290.0961,11503.0
2023-12-20 13:45:00,297.23,297.32,297.2,297.24,4825.0,290.0863,290.1741,290.057,290.0961,4825.0
2023-12-20 13:50:00,297.26,297.26,297.0,297.15,37117.0,290.1156,290.1156,289.8618,290.0082,37117.0
2023-12-20 13:55:00,297.15,297.21,296.58,296.63,20901.0,290.0082,290.0668,289.4519,289.5007,20901.0
2023-12-20 14:00:00,296.58,296.58,296.0,296.08,16161.0,289.4519,289.4519,288.8859,288.9639,16161.0
2023-12-20 14:05:00,296.05,296.38,296.05,296.1,12998.0,288.9347,289.2567,288.9347,288.9835,12998.0
2023-12-20 14:10:00,296.07,296.36,296.07,296.31,8311.0,288.9542,289.2372,288.9542,289.1884,8311.0
2023-12-20 14:15:00,296.38,296.38,296.23,296.36,6527.0,289.2567,289.2567,289.1103,289.2372,6527.0
2023-12-20 14:20:00,296.33,296.33,296.02,296.02,7496.0,289.2079,289.2079,288.9054,288.9054,7496.0
2023-12-20 14:25:00,296.06,296.06,295.64,295.83,13680.0,288.9444,288.9444,288.5345,288.72,13680.0
2023-12-20 14:30:00,295.85,295.85,295.44,295.65,18585.0,288.7395,288.7395,288.3393,288.5443,18585.0
2023-12-20 14:35:00,295.67,295.79,294.44,294.45,51740.0,288.5638,288.6809,287.3634,287.3731,51740.0
2023-12-20 14:40:00,294.65,295.2,294.56,294.56,29948.0,287.5683,288.1051,287.4805,287.4805,29948.0
2023-12-20 14:45:00,294.47,294.82,293.84,293.99,25359.0,287.3926,287.7342,286.7778,286.9242,25359.0
2023-12-20 14:50:00,294.01,294.17,292.31,293.44,51235.0,286.9437,287.0998,285.2846,286.3874,51235.0
2023-12-20 14:55:00,293.64,293.69,292.8,292.92,29773.0,286.5826,286.6314,285.7628,285.8799,29773.0
2023-12-20 15:00:00,292.8,293.03,291.8,291.89,63849.0,285.7628,285.9872,284.7868,284.8746,63849.0
2023-12-20 15:05:00,291.89,292.18,291.35,291.97,67412.0,284.8746,285.1577,284.3476,284.9527,67412.0
2023-12-20 15:10:00,292.01,292.96,291.7,291.73,35313.0,284.9918,285.9189,284.6892,284.7185,35313.0
2023-12-20 15:15:00,291.84,293.24,291.84,292.92,23080.0,284.8258,286.1922,284.8258,285.8799,23080.0
2023-12-20 15:20:00,292.8,293.0,292.0,292.0,22357.0,285.7628,285.958,284.982,284.982,22357.0
2023-12-20 15:25:00,291.98,292.13,290.67,290.85,23215.0,284.9625,285.1089,283.684,283.8596,23215.0
2023-12-20 15:30:00,290.82,291.5,290.27,290.6,40539.0,283.8304,284.494,283.2936,283.6157,40539.0
2023-12-20 15:35:00,290.37,290.65,290.15,290.51,37786.0,283.3912,283.6645,283.1765,283.5278,37786.0
2023-12-20 15:40:00,290.5,290.89,290.45,290.84,32723.0,283.5181,283.8987,283.4693,283.8499,32723.0
2023-12-20 15:45:00,290.8,290.9,290.45,290.86,41420.0,283.8108,283.9084,283.4693,283.8694,41420.0
2023-12-20 15:50:00,291.08,291.41,290.24,290.53,68596.0,284.0841,284.4062,283.2643,283.5473,68596.0
2023-12-20 15:55:00,290.46,290.46,289.52,289.71,121851.0,283.479,283.479,282.5616,282.747,121851.0
2023-12-21 09:30:00,289.9,290.73,288.71,288.98,140576.0,282.9325,283.7425,281.7711,282.0346,140576.0
2023-12-21 09:35:00,288.97,289.6,287.18,289.0,107261.0,282.0248,282.6397,280.2778,282.0541,107261.0
2023-12-21 09:40:00,288.98,289.43,287.38,289.22,76744.0,282.0346,282.4738,280.473,282.2688,76744.0
2023-12-21 09:45:00,289.23,289.33,288.12,288.34,77051.0,282.2786,282.3762,281.1953,281.41,77051.0
2023-12-21 09:50:00,288.34,288.96,288.14,288.14,54254.0,281.41,282.0151,281.2148,281.2148,54254.0
2023-12-21 09:55:00,288.16,288.54,287.53,287.95,57038.0,281.2343,281.6052,280.6194,281.0293,57038.0
2023-12-21 10:00:00,287.98,288.0,287.04,287.41,55041.0,281.0586,281.0781,280.1412,280.5023,55041.0
2023-12-21 10:05:00,287.41,287.81,286.9,286.92,56756.0,280.5023,280.8927,280.0046,280.0241,56756.0
2023-12-21 10:10:00,286.86,288.09,286.72,287.93,66152.0,279.9655,281.166,279.8289,281.0098,66152.0
2023-12-21 10:15:00,287.93,287.93,287.31,287.71,36996.0,281.0098,281.0098,280.4047,280.7951,36996.0
2023-12-21 10:20:00,287.72,288.52,287.57,288.37,40641.0,280.8049,281.5856,280.6585,281.4392,40641.0
2023-12-21 10:25:00,288.42,288.42,287.27,287.63,33150.0,281.488,281.488,280.3657,280.717,33150.0
2023-12-21 10:30:00,287.69,288.12,287.53,287.68,19930.0,280.7756,281.1953,280.6194,280.7658,19930.0
2023-12-21 10:35:00,287.8,287.83,287.33,287.38,23522.0,280.8829,280.9122,280.4242,280.473,23522.0
2023-12-21 10:40:00,287.39,288.28,287.26,288.21,17827.0,280.4828,281.3514,280.3559,281.2831,17827.0
2023-12-21 10:45:00,288.25,288.84,288.25,288.33,16410.0,281.3221,281.898,281.3221,281.4002,16410.0
2023-12-21 10:50:00,288.4,288.44,288.05,288.28,10884.0,281.4685,281.5076,281.1269,281.3514,10884.0
2023-12-21 10:55:00,288.23,288.57,288.04,288.52,10460.0,281.3026,281.6344,281.1172,281.5856,10460.0
2023-12-21 11:00:00,288.6,289.19,288.57,289.19,9312.0,281.6637,282.2395,281.6344,282.2395,9312.0
2023-12-21 11:05:00,289.08,289.12,288.63,288.64,7782.0,282.1322,282.1712,281.693,281.7028,7782.0
2023-12-21 11:10:00,288.79,289.05,288.77,289.03,5126.0,281.8492,282.1029,281.8296,282.0834,5126.0
2023-12-21 11:15:00,289.1,289.18,288.97,289.04,8895.0,282.1517,282.2298,282.0248,282.0931,8895.0
2023-12-21 11:20:00,289.14,289.45,289.06,289.35,19189.0,282.1907,282.4933,282.1127,282.3957,19189.0
2023-12-21 11:25:00,289.4,289.65,289.14,289.37,26667.0,282.4445,282.6885,282.1907,282.4152,26667.0
2023-12-21 11:30:00,289.5,289.59,289.18,289.24,10003.0,282.5421,282.6299,282.2298,282.2883,10003.0
2023-12-21 11:35:00,289.23,290.29,289.23,290.28,22994.0,282.2786,283.3131,282.2786,283.3033,22994.0
2023-12-21 11:40:00,290.26,290.3,289.96,290.04,11817.0,283.2838,283.3229,282.991,283.0691,11817.0
2023-12-21 11:45:00,290.05,290.07,289.58,289.78,13995.0,283.0789,283.0984,282.6202,282.8154,13995.0
2023-12-21 11:50:00,289.78,289.96,289.36,289.8,15630.0,282.8154,282.991,282.4055,282.8349,15630.0
2023-12-21 11:55:00,289.8,289.8,288.73,288.8,19551.0,282.8349,282.8349,281.7906,281.8589,19551.0
2023-12-21 12:00:00,288.7,288.88,287.99,288.01,14542.0,281.7613,281.937,281.0684,281.0879,14542.0
2023-12-21 12:05:00,288.08,288.28,287.85,287.95,10472.0,281.1562,281.3514,280.9317,281.0293,10472.0
2023-12-21 12:10:00,288.0,288.15,287.5,287.59,20418.0,281.0781,281.2245,280.5902,280.678,20418.0
2023-12-21 12:15:00,287.62,287.91,287.55,287.63,11319.0,280.7073,280.9903,280.639,280.717,11319.0
2023-12-21 12:20:00,287.69,287.75,287.35,287.46,14420.0,280.7756,280.8341,280.4438,280.5511,14420.0
2023-12-21 12:25:00,287.35,287.37,286.87,286.99,12020.0,280.4438,280.4633,279.9753,280.0924,12020.0
2023-12-21 12:30:00,286.92,287.47,286.88,286.92,21447.0,280.0241,280.5609,279.9851,280.0241,21447.0
2023-12-21 12:35:00,286.96,287.7,286.64,287.7,10677.0,280.0631,280.7854,279.7508,280.7854,10677.0
2023-12-21 12:40:00,287.8,288.29,287.79,288.05,11739.0,280.8829,281.3612,280.8732,281.1269,11739.0
2023-12-21 12:45:00,287.87,288.1,287.81,287.84,9313.0,280.9513,281.1757,280.8927,280.922,9313.0
2023-12-21 12:50:00,287.8,288.01,287.5,287.5,7870.0,280.8829,281.0879,280.5902,280.5902,7870.0
2023-12-21 12:55:00,287.58,287.68,287.46,287.68,9494.0,280.6682,280.7658,280.5511,280.7658,9494.0
2023-12-21 13:00:00,287.78,288.05,287.58,287.64,15206.0,280.8634,281.1269,280.6682,280.7268,15206.0
2023-12-21 13:05:00,287.62,287.64,287.28,287.45,10044.0,280.7073,280.7268,280.3754,280.5414,10044.0
2023-12-21 13:10:00,287.43,287.72,287.1,287.15,17953.0,280.5218,280.8049,280.1998,280.2486,17953.0
2023-12-21 13:15:00,287.18,287.19,286.62,286.62,12329.0,280.2778,280.2876,279.7313,279.7313,12329.0
2023-12-21 13:20:00,286.67,287.68,286.6,287.47,11825.0,279.7801,280.7658,279.7118,280.5609,11825.0
2023-12-21 13:25:00,287.32,287.6,287.24,287.47,12183.0,280.4145,280.6878,280.3364,280.5609,12183.0
2023-12-21 13:30:00,287.52,287.85,287.49,287.49,18647.0,280.6097,280.9317,280.5804,280.5804,18647.0
2023-12-21 13:35:00,287.49,287.53,287.29,287.34,6861.0,280.5804,280.6194,280.3852,280.434,6861.0
2023-12-21 13:40:00,287.41,287.41,287.06,287.1,9145.0,280.5023,280.5023,280.1607,280.1998,9145.0
2023-12-21 13:45:00,287.13,287.44,287.13,287.26,14056.0,280.2291,280.5316,280.2291,280.3559,14056.0
2023-12-21 13:50:00,287.16,287.55,287.08,287.55,9186.0,280.2583,280.639,280.1803,280.639,9186.0
2023-12-21 13:55:00,287.44,288.01,287.44,287.97,10356.0,280.5316,281.0879,280.5316,281.0489,10356.0
2023-12-21 14:00:00,287.94,287.94,287.7,287.76,8599.0,281.0196,281.0196,280.7854,280.8439,8599.0
2023-12-21 14:05:00,287.72,287.87,287.67,287.78,15587.0,280.8049,280.9513,280.7561,280.8634,15587.0
2023-12-21 14:10:00,287.78,287.94,287.63,287.63,14450.0,280.8634,281.0196,280.717,280.717,14450.0
2023-12-21 14:15:00,287.6,288.35,287.59,288.35,8595.0,280.6878,281.4197,280.678,281.4197,8595.0
2023-12-21 14:20:00,288.3,288.46,287.94,287.94,11553.0,281.3709,281.5271,281.0196,281.0196,11553.0
2023-12-21 14:25:00,287.93,288.44,287.9,288.28,13914.0,281.0098,281.5076,280.9805,281.3514,13914.0
2023-12-21 14:30:00,288.25,288.38,288.02,288.32,7611.0,281.3221,281.449,281.0977,281.3905,7611.0
2023-12-21 14:35:00,288.28,288.37,288.12,288.3,4310.0,281.3514,281.4392,281.1953,281.3709,4310.0
2023-12-21 14:40:00,288.26,288.48,288.26,288.42,8054.0,281.3319,281.5466,281.3319,281.488,8054.0
2023-12-21 14:45:00,288.39,288.49,288.37,288.47,7050.0,281.4588,281.5564,281.4392,281.5368,7050.0
2023-12-21 14:50:00,288.45,288.49,288.25,288.32,11060.0,281.5173,281.5564,281.3221,281.3905,11060.0
2023-12-21 14:55:00,288.29,288.34,287.8,288.09,9038.0,281.3612,281.41,280.8829,281.166,9038.0
2023-12-21 15:00:00,288.12,288.36,288.01,288.26,8507.0,281.1953,281.4295,281.0879,281.3319,8507.0
2023-12-21 15:05:00,288.26,288.3,287.71,287.82,11953.0,281.3319,281.3709,280.7951,280.9025,11953.0
2023-12-21 15:10:00,287.85,288.46,287.82,288.43,13263.0,280.9317,281.5271,280.9025,281.4978,13263.0
2023-12-21 15:15:00,288.37,288.55,288.29,288.54,11075.0,281.4392,281.6149,281.3612,281.6052,11075.0
2023-12-21 15:20:00,288.55,288.71,288.48,288.63,20405.0,281.6149,281.7711,281.5466,281.693,20405.0
2023-12-21 15:25:00,288.59,289.69,288.55,289.64,19360.0,281.654,282.7275,281.6149,282.6787,19360.0
2023-12-21 15:30:00,289.7,289.99,289.46,289.83,41995.0,282.7373,283.0203,282.5031,282.8642,41995.0
2023-12-21 15:35:00,289.84,290.2,289.65,290.06,28244.0,282.8739,283.2253,282.6885,283.0886,28244.0
2023-12-21 15:40:00,290.05,290.21,289.66,289.66,25036.0,283.0789,283.235,282.6982,282.6982,25036.0
2023-12-21 15:45:00,289.66,290.03,289.59,289.65,26791.0,282.6982,283.0594,282.6299,282.6885,26791.0
2023-12-21 15:50:00,289.6,289.9,289.44,289.74,39900.0,282.6397,282.9325,282.4835,282.7763,39900.0
2023-12-21 15:55:00,289.73,290.17,289.73,290.01,91200.0,282.7666,283.196,282.7666,283.0398,91200.0
2023-12-22 09:30:00,290.31,291.54,289.38,291.54,53289.0,283.3326,284.5331,282.425,284.5331,53289.0
2023-12-22 09:35:00,291.84,292.44,291.13,292.39,34813.0,284.8258,285.4114,284.1329,285.3626,34813.0
2023-12-22 09:40:00,292.44,292.64,291.95,292.38,27076.0,285.4114,285.6066,284.9332,285.3529,27076.0
2023-12-22 09:45:00,292.49,292.49,291.18,291.24,16098.0,285.4602,285.4602,284.1817,284.2403,16098.0
2023-12-22 09:50:00,291.18,292.36,291.18,292.08,18764.0,284.1817,285.3334,284.1817,285.0601,18764.0
2023-12-22 09:55:00,292.1,292.36,291.8,291.85,9903.0,285.0796,285.3334,284.7868,284.8356,9903.0
2023-12-22 10:00:00,292.07,292.83,292.06,292.56,23164.0,285.0503,285.7921,285.0406,285.5285,23164.0
2023-12-22 10:05:00,292.68,292.68,292.08,292.15,7434.0,285.6457,285.6457,285.0601,285.1284,7434.0
2023-12-22 10:10:00,292.08,292.19,291.35,291.67,20121.0,285.0601,285.1674,284.3476,284.6599,20121.0
2023-12-22 10:15:00,291.68,291.81,291.35,291.68,9336.0,284.6697,284.7966,284.3476,284.6697,9336.0
2023-12-22 10:20:00,291.77,291.86,291.41,291.58,8663.0,284.7575,284.8454,284.4062,284.5721,8663.0
2023-12-22 10:25:00,291.58,292.07,291.36,291.9,10260.0,284.5721,285.0503,284.3574,284.8844,10260.0
2023-12-22 10:30:00,291.99,292.06,291.68,291.99,13225.0,284.9722,285.0406,284.6697,284.9722,13225.0
2023-12-22 10:35:00,291.9,292.04,291.3,291.36,8762.0,284.8844,285.021,284.2988,284.3574,8762.0
2023-12-22 10:40:00,291.46,291.68,291.24,291.49,8148.0,284.455,284.6697,284.2403,284.4843,8148.0
2023-12-22 10:45:00,291.4,291.64,291.29,291.36,7832.0,284.3964,284.6307,284.2891,284.3574,7832.0
2023-12-22 10:50:00,291.38,291.46,291.12,291.16,8179.0,284.3769,284.455,284.1232,284.1622,8179.0
2023-12-22 10:55:00,291.17,291.19,290.52,290.58,11879.0,284.172,284.1915,283.5376,283.5961,11879.0
2023-12-22 11:00:00,290.5,290.59,290.0,290.3,12602.0,283.5181,283.6059,283.0301,283.3229,12602.0
2023-12-22 11:05:00,290.32,290.35,289.91,290.04,12600.0,283.3424,283.3717,282.9422,283.0691,12600.0
2023-12-22 11:10:00,290.09,290.28,290.02,290.2,12023.0,283.1179,283.3033,283.0496,283.2253,12023.0
2023-12-22 11:15:00,290.19,290.27,290.04,290.18,9271.0,283.2155,283.2936,283.0691,283.2057,9271.0
2023-12-22 11:20:00,290.19,290.55,290.12,290.37,19560.0,283.2155,283.5669,283.1472,283.3912,19560.0
2023-12-22 11:25:00,290.48,290.99,290.3,290.85,11959.0,283.4985,283.9963,283.3229,283.8596,11959.0
2023-12-22 11:30:00,290.93,291.03,290.8,290.84,10607.0,283.9377,284.0353,283.8108,283.8499,10607.0
2023-12-22 11:35:00,290.79,290.87,290.4,290.57,10019.0,283.8011,283.8792,283.4205,283.5864,10019.0
2023-12-22 11:40:00,290.56,290.75,290.4,290.44,8657.0,283.5766,283.762,283.4205,283.4595,8657.0
2023-12-22 11:45:00,290.34,290.69,290.25,290.36,3834.0,283.3619,283.7035,283.2741,283.3814,3834.0
2023-12-22 11:50:00,290.38,290.94,290.37,290.94,5388.0,283.4009,283.9475,283.3912,283.9475,5388.0
2023-12-22 11:55:00,291.09,291.19,290.71,290.88,10528.0,284.0939,284.1915,283.723,283.8889,10528.0
2023-12-22 12:00:00,290.9,291.02,290.8,290.9,6347.0,283.9084,284.0256,283.8108,283.9084,6347.0
2023-12-22 12:05:00,290.89,290.92,290.44,290.49,5197.0,283.8987,283.928,283.4595,283.5083,5197.0
2023-12-22 12:10:00,290.42,290.69,290.31,290.57,3797.0,283.44,283.7035,283.3326,283.5864,3797.0
2023-12-22 12:15:00,290.46,290.72,290.37,290.72,2846.0,283.479,283.7328,283.3912,283.7328,2846.0
2023-12-22 12:20:00,290.61,290.79,290.61,290.69,4819.0,283.6254,283.8011,283.6254,283.7035,4819.0
2023-12-22 12:25:00,290.6,291.19,290.59,291.11,3100.0,283.6157,284.1915,283.6059,284.1134,3100.0
2023-12-22 12:30:00,291.16,291.19,290.96,290.98,7045.0,284.1622,284.1915,283.967,283.9865,7045.0
2023-12-22 12:35:00,290.93,291.42,290.93,291.23,7477.0,283.9377,284.4159,283.9377,284.2305,7477.0
2023-12-22 12:40:00,291.23,291.56,291.22,291.56,4467.0,284.2305,284.5526,284.2208,284.5526,4467.0
2023-12-22 12:45:00,291.44,291.73,291.37,291.37,4878.0,284.4355,284.7185,284.3671,284.3671,4878.0
2023-12-22 12:50:00,291.42,291.44,291.29,291.37,3020.0,284.4159,284.4355,284.2891,284.3671,3020.0
2023-12-22 12:55:00,291.21,291.44,291.1,291.41,6848.0,284.211,284.4355,284.1036,284.4062,6848.0
2023-12-22 13:00:00,291.43,291.52,291.31,291.45,3573.0,284.4257,284.5135,284.3086,284.4452,3573.0
2023-12-22 13:05:00,291.47,291.68,291.45,291.63,6893.0,284.4647,284.6697,284.4452,284.6209,6893.0
2023-12-22 13:10:00,291.57,291.65,291.47,291.65,6358.0,284.5623,284.6404,284.4647,284.6404,6358.0
2023-12-22 13:15:00,291.62,291.66,291.3,291.3,2540.0,284.6111,284.6502,284.2988,284.2988,2540.0
2023-12-22 13:20:00,291.35,291.41,291.25,291.25,3492.0,284.3476,284.4062,284.25,284.25,3492.0
2023-12-22 13:25:00,291.25,291.41,291.15,291.29,5052.0,284.25,284.4062,284.1524,284.2891,5052.0
2023-12-22 13:30:00,291.3,291.35,291.16,291.26,5613.0,284.2988,284.3476,284.1622,284.2598,5613.0
2023-12-22 13:35:00,291.29,291.36,291.02,291.02,6118.0,284.2891,284.3574,284.0256,284.0256,6118.0
2023-12-22 13:40:00,291.08,291.17,290.91,291.17,3950.0,284.0841,284.172,283.9182,284.172,3950.0
2023-12-22 13:45:00,290.97,291.22,290.97,291.2,13459.0,283.9768,284.2208,283.9768,284.2012,13459.0
2023-12-22 13:50:00,291.21,291.21,290.98,291.15,4079.0,284.211,284.211,283.9865,284.1524,4079.0
2023-12-22 13:55:00,291.19,291.55,291.13,291.39,7407.0,284.1915,284.5428,284.1329,284.3867,7407.0
2023-12-22 14:00:00,291.38,291.5,291.14,291.22,6330.0,284.3769,284.494,284.1427,284.2208,6330.0
2023-12-22 14:05:00,291.15,291.2,290.49,290.54,9579.0,284.1524,284.2012,283.5083,283.5571,9579.0
2023-12-22 14:10:00,290.61,290.73,290.4,290.69,11449.0,283.6254,283.7425,283.4205,283.7035,11449.0
2023-12-22 14:15:00,290.65,290.66,289.76,289.99,24642.0,283.6645,283.6742,282.7958,283.0203,24642.0
2023-12-22 14:20:00,290.14,290.14,289.29,289.51,7743.0,283.1667,283.1667,282.3371,282.5518,7743.0
2023-12-22 14:25:00,289.37,289.55,289.1,289.13,6698.0,282.4152,282.5909,282.1517,282.181,6698.0
2023-12-22 14:30:00,289.15,289.56,288.91,289.22,9427.0,282.2005,282.6006,281.9663,282.2688,9427.0
2023-12-22 14:35:00,289.25,289.81,289.18,289.39,8255.0,282.2981,282.8446,282.2298,282.4347,8255.0
2023-12-22 14:40:00,289.38,290.07,289.38,290.0,6123.0,282.425,283.0984,282.425,283.0301,6123.0
2023-12-22 14:45:00,290.05,290.29,289.95,290.1,8704.0,283.0789,283.3131,282.9813,283.1277,8704.0
2023-12-22 14:50:00,290.2,290.46,290.09,290.39,4540.0,283.2253,283.479,283.1179,283.4107,4540.0
2023-12-22 14:55:00,290.36,290.56,290.24,290.52,9415.0,283.3814,283.5766,283.2643,283.5376,9415.0
2023-12-22 15:00:00,290.57,290.62,290.2,290.4,6797.0,283.5864,283.6352,283.2253,283.4205,6797.0
2023-12-22 15:05:00,290.38,290.54,290.19,290.2,5705.0,283.4009,283.5571,283.2155,283.2253,5705.0
2023-12-22 15:10:00,290.33,290.5,290.21,290.41,7153.0,283.3521,283.5181,283.235,283.4302,7153.0
2023-12-22 15:15:00,290.26,290.41,290.22,290.29,9200.0,283.2838,283.4302,283.2448,283.3131,9200.0
2023-12-22 15:20:00,290.34,290.46,290.17,290.45,10436.0,283.3619,283.479,283.196,283.4693,10436.0
2023-12-22 15:25:00,290.36,290.71,290.31,290.64,10320.0,283.3814,283.723,283.3326,283.6547,10320.0
2023-12-22 15:30:00,290.74,290.74,290.0,290.0,12564.0,283.7523,283.7523,283.0301,283.0301,12564.0
2023-12-22 15:35:00,289.97,290.12,289.8,289.89,19067.0,283.0008,283.1472,282.8349,282.9227,19067.0
2023-12-22 15:40:00,289.87,290.07,289.67,290.03,12219.0,282.9032,283.0984,282.708,283.0594,12219.0
2023-12-22 15:45:00,290.09,290.16,289.71,289.71,13332.0,283.1179,283.1862,282.747,282.747,13332.0
2023-12-22 15:50:00,289.69,290.42,289.69,290.36,28831.0,282.7275,283.44,282.7275,283.3814,28831.0
2023-12-22 15:55:00,290.29,290.47,290.08,290.46,71925.0,283.3131,283.4888,283.1081,283.479,71925.0
2023-12-26 09:30:00,291.59,294.0,291.0,293.98,43129.0,284.5819,286.9339,284.006,286.9144,43129.0
2023-12-26 09:35:00,294.05,294.79,293.1,294.5,40402.0,286.9827,287.7049,286.0556,287.4219,40402.0
2023-12-26 09:40:00,294.38,294.38,293.36,293.73,21153.0,287.3048,287.3048,286.3093,286.6704,21153.0
2023-12-26 09:45:00,293.68,294.48,293.35,294.23,15843.0,286.6216,287.4024,286.2996,287.1584,15843.0
2023-12-26 09:50:00,294.22,294.73,294.05,294.64,15139.0,287.1486,287.6464,286.9827,287.5586,15139.0
2023-12-26 09:55:00,294.57,294.98,294.5,294.85,18081.0,287.4902,287.8904,287.4219,287.7635,18081.0
2023-12-26 10:00:00,295.0,295.14,294.66,294.89,16105.0,287.9099,288.0465,287.5781,287.8025,16105.0
2023-12-26 10:05:00,294.88,295.45,294.88,295.32,19813.0,287.7928,288.3491,287.7928,288.2222,19813.0
2023-12-26 10:10:00,295.33,295.59,295.23,295.29,26787.0,288.232,288.4857,288.1344,288.1929,26787.0
2023-12-26 10:15:00,295.35,295.72,295.35,295.59,12054.0,288.2515,288.6126,288.2515,288.4857,12054.0
2023-12-26 10:20:00,295.65,295.91,295.43,295.91,17316.0,288.5443,288.798,288.3296,288.798,17316.0
2023-12-26 10:25:00,295.94,295.99,294.99,295.23,56643.0,288.8273,288.8761,287.9001,288.1344,56643.0
2023-12-26 10:30:00,295.24,295.41,295.13,295.18,10242.0,288.1441,288.31,288.0368,288.0856,10242.0
2023-12-26 10:35:00,295.13,295.42,295.13,295.3,7852.0,288.0368,288.3198,288.0368,288.2027,7852.0
2023-12-26 10:40:00,295.27,295.33,294.94,295.0,11424.0,288.1734,288.232,287.8513,287.9099,11424.0
2023-12-26 10:45:00,295.0,295.27,294.96,295.03,10722.0,287.9099,288.1734,287.8709,287.9392,10722.0
2023-12-26 10:50:00,295.02,295.11,294.71,294.96,11555.0,287.9294,288.0173,287.6269,287.8709,11555.0
2023-12-26 10:55:00,294.99,295.15,294.8,294.94,24573.0,287.9001,288.0563,287.7147,287.8513,24573.0
2023-12-26 11:00:00,294.94,295.03,294.58,294.68,20586.0,287.8513,287.9392,287.5,287.5976,20586.0
2023-12-26 11:05:00,294.75,294.84,294.63,294.81,14467.0,287.6659,287.7537,287.5488,287.7245,14467.0
2023-12-26 11:10:00,294.8,295.05,294.71,294.84,13188.0,287.7147,287.9587,287.6269,287.7537,13188.0
2023-12-26 11:15:00,294.84,294.9,294.63,294.63,10956.0,287.7537,287.8123,287.5488,287.5488,10956.0
2023-12-26 11:20:00,294.61,294.61,294.33,294.45,9421.0,287.5293,287.5293,287.256,287.3731,9421.0
2023-12-26 11:25:00,294.4,294.61,294.38,294.47,11588.0,287.3243,287.5293,287.3048,287.3926,11588.0
2023-12-26 11:30:00,294.47,294.85,294.44,294.84,20218.0,287.3926,287.7635,287.3634,287.7537,20218.0
2023-12-26 11:35:00,294.78,295.0,294.76,294.96,9548.0,287.6952,287.9099,287.6757,287.8709,9548.0
2023-12-26 11:40:00,294.97,295.18,294.78,295.06,28547.0,287.8806,288.0856,287.6952,287.9685,28547.0
2023-12-26 11:45:00,295.11,295.35,295.08,295.25,3562.0,288.0173,288.2515,287.988,288.1539,3562.0
2023-12-26 11:50:00,295.28,295.48,295.28,295.46,7695.0,288.1832,288.3784,288.1832,288.3588,7695.0
2023-12-26 11:55:00,295.4,295.4,295.08,295.33,8114.0,288.3003,288.3003,287.988,288.232,8114.0
2023-12-26 12:00:00,295.27,295.36,295.13,295.25,7479.0,288.1734,288.2612,288.0368,288.1539,7479.0
2023-12-26 12:05:00,295.26,295.52,295.23,295.49,6005.0,288.1637,288.4174,288.1344,288.3881,6005.0
2023-12-26 12:10:00,295.5,296.14,295.5,295.98,11326.0,288.3979,289.0225,288.3979,288.8663,11326.0
2023-12-26 12:15:00,296.06,296.19,295.99,296.19,11006.0,288.9444,289.0713,288.8761,289.0713,11006.0
2023-12-26 12:20:00,296.15,296.4,296.15,296.19,9091.0,289.0323,289.2763,289.0323,289.0713,9091.0
2023-12-26 12:25:00,296.16,296.33,296.14,296.16,6986.0,289.042,289.2079,289.0225,289.042,6986.0
2023-12-26 12:30:00,296.15,296.31,296.14,296.14,7568.0,289.0323,289.1884,289.0225,289.0225,7568.0
2023-12-26 12:35:00,296.09,296.14,295.91,295.93,4654.0,288.9737,289.0225,288.798,288.8175,4654.0
2023-12-26 12:40:00,295.96,296.34,295.94,296.26,7062.0,288.8468,289.2177,288.8273,289.1396,7062.0
2023-12-26 12:45:00,296.29,296.58,296.27,296.53,6701.0,289.1689,289.4519,289.1494,289.4031,6701.0
2023-12-26 12:50:00,296.48,296.5,296.24,296.31,6450.0,289.3543,289.3739,289.1201,289.1884,6450.0
2023-12-26 12:55:00,296.24,296.24,295.91,296.18,7167.0,289.1201,289.1201,288.798,289.0615,7167.0
2023-12-26 13:00:00,296.09,296.3,296.07,296.25,3660.0,288.9737,289.1787,288.9542,289.1299,3660.0
2023-12-26 13:05:00,296.25,296.46,296.25,296.33,7126.0,289.1299,289.3348,289.1299,289.2079,7126.0
2023-12-26 13:10:00,296.36,296.45,296.3,296.35,3793.0,289.2372,289.3251,289.1787,289.2275,3793.0
2023-12-26 13:15:00,296.28,296.39,296.21,296.38,3251.0,289.1591,289.2665,289.0908,289.2567,3251.0
2023-12-26 13:20:00,296.38,296.46,296.32,296.44,8278.0,289.2567,289.3348,289.1982,289.3153,8278.0
2023-12-26 13:25:00,296.47,296.47,296.31,296.32,11708.0,289.3446,289.3446,289.1884,289.1982,11708.0
2023-12-26 13:30:00,296.36,296.48,296.32,296.33,3778.0,289.2372,289.3543,289.1982,289.2079,3778.0
2023-12-26 13:35:00,296.32,296.39,296.27,296.36,3819.0,289.1982,289.2665,289.1494,289.2372,3819.0
2023-12-26 13:40:00,296.35,296.56,296.31,296.56,6265.0,289.2275,289.4324,289.1884,289.4324,6265.0
2023-12-26 13:45:00,296.68,296.8,296.65,296.74,8814.0,289.5495,289.6666,289.5202,289.6081,8814.0
2023-12-26 13:50:00,296.73,296.73,296.49,296.55,8686.0,289.5983,289.5983,289.3641,289.4226,8686.0
2023-12-26 13:55:00,296.57,296.72,296.57,296.7,3707.0,289.4422,289.5886,289.4422,289.569,3707.0
2023-12-26 14:00:00,296.69,297.05,296.69,296.93,18675.0,289.5593,289.9106,289.5593,289.7935,18675.0
2023-12-26 14:05:00,296.92,296.96,296.81,296.84,4801.0,289.7838,289.8228,289.6764,289.7057,4801.0
2023-12-26 14:10:00,296.86,297.09,296.85,297.06,8804.0,289.7252,289.9497,289.7154,289.9204,8804.0
2023-12-26 14:15:00,297.04,297.07,296.89,296.92,8697.0,289.9009,289.9302,289.7545,289.7838,8697.0
2023-12-26 14:20:00,296.89,296.94,296.86,296.9,5926.0,289.7545,289.8033,289.7252,289.7642,5926.0
2023-12-26 14:25:00,296.87,297.01,296.78,296.82,8355.0,289.735,289.8716,289.6471,289.6862,8355.0
2023-12-26 14:30:00,296.84,296.89,296.62,296.62,6507.0,289.7057,289.7545,289.491,289.491,6507.0
2023-12-26 14:35:00,296.6,296.79,296.59,296.77,5213.0,289.4714,289.6569,289.4617,289.6374,5213.0
2023-12-26 14:40:00,296.75,296.82,296.39,296.44,17903.0,289.6178,289.6862,289.2665,289.3153,17903.0
2023-12-26 14:45:00,296.43,296.73,296.41,296.72,6250.0,289.3055,289.5983,289.286,289.5886,6250.0
2023-12-26 14:50:00,296.76,296.85,296.73,296.79,3602.0,289.6276,289.7154,289.5983,289.6569,3602.0
2023-12-26 14:55:00,296.77,296.93,296.76,296.9,9216.0,289.6374,289.7935,289.6276,289.7642,9216.0
2023-12-26 15:00:00,296.91,297.0,296.79,296.94,9197.0,289.774,289.8618,289.6569,289.8033,9197.0
2023-12-26 15:05:00,296.91,296.94,296.58,296.6,7509.0,289.774,289.8033,289.4519,289.4714,7509.0
2023-12-26 15:10:00,296.56,296.72,296.55,296.62,7231.0,289.4324,289.5886,289.4226,289.491,7231.0
2023-12-26 15:15:00,296.63,296.63,296.38,296.45,6522.0,289.5007,289.5007,289.2567,289.3251,6522.0
2023-12-26 15:20:00,296.42,296.68,296.41,296.58,8902.0,289.2958,289.5495,289.286,289.4519,8902.0
2023-12-26 15:25:00,296.69,296.98,296.57,296.57,12363.0,289.5593,289.8423,289.4422,289.4422,12363.0
2023-12-26 15:30:00,296.57,296.57,296.35,296.41,19807.0,289.4422,289.4422,289.2275,289.286,19807.0
2023-12-26 15:35:00,296.38,296.41,296.11,296.13,9656.0,289.2567,289.286,288.9932,289.0127,9656.0
2023-12-26 15:40:00,296.08,296.22,296.07,296.21,7286.0,288.9639,289.1006,288.9542,289.0908,7286.0
2023-12-26 15:45:00,296.26,296.39,296.0,296.01,13845.0,289.1396,289.2665,288.8859,288.8956,13845.0
2023-12-26 15:50:00,296.0,296.11,295.67,295.85,38889.0,288.8859,288.9932,288.5638,288.7395,38889.0
2023-12-26 15:55:00,295.81,295.84,295.56,295.68,64445.0,288.7004,288.7297,288.4564,288.5736,64445.0
2023-12-27 09:30:00,295.63,296.49,294.73,296.34,34136.0,288.5248,289.3641,287.6464,289.2177,34136.0
2023-12-27 09:35:00,296.51,297.67,296.15,297.51,20313.0,289.3836,290.5157,289.0323,290.3596,20313.0
2023-12-27 09:40:00,297.5,298.06,297.26,297.99,39439.0,290.3498,290.8964,290.1156,290.828,39439.0
2023-12-27 09:45:00,297.99,298.3,297.87,298.25,19377.0,290.828,291.1306,290.7109,291.0818,19377.0
2023-12-27 09:50:00,298.26,298.55,298.21,298.5,19650.0,291.0915,291.3746,291.0428,291.3258,19650.0
2023-12-27 09:55:00,298.48,298.65,298.46,298.65,18490.0,291.3063,291.4722,291.2867,291.4722,18490.0
2023-12-27 10:00:00,298.71,298.79,298.58,298.59,20918.0,291.5307,291.6088,291.4039,291.4136,20918.0
2023-12-27 10:05:00,298.66,298.66,298.01,298.46,13674.0,291.4819,291.4819,290.8476,291.2867,13674.0
2023-12-27 10:10:00,298.36,298.73,298.34,298.35,10679.0,291.1891,291.5503,291.1696,291.1794,10679.0
2023-12-27 10:15:00,298.34,298.47,297.76,297.82,9235.0,291.1696,291.2965,290.6036,290.6621,9235.0
2023-12-27 10:20:00,297.77,298.18,297.45,298.11,8008.0,290.6133,291.0135,290.301,290.9452,8008.0
2023-12-27 10:25:00,298.25,298.54,298.14,298.44,7065.0,291.0818,291.3648,290.9744,291.2672,7065.0
2023-12-27 10:30:00,298.46,298.65,298.4,298.45,13309.0,291.2867,291.4722,291.2282,291.277,13309.0
2023-12-27 10:35:00,298.45,298.59,298.32,298.33,7300.0,291.277,291.4136,291.1501,291.1599,7300.0
2023-12-27 10:40:00,298.18,298.18,297.46,297.46,7791.0,291.0135,291.0135,290.3108,290.3108,7791.0
2023-12-27 10:45:00,297.41,297.48,296.91,296.94,9673.0,290.262,290.3303,289.774,289.8033,9673.0
2023-12-27 10:50:00,296.95,297.24,296.87,297.16,10436.0,289.813,290.0961,289.735,290.018,10436.0
2023-12-27 10:55:00,297.11,297.2,296.75,296.83,6480.0,289.9692,290.057,289.6178,289.6959,6480.0
2023-12-27 11:00:00,296.71,296.78,296.56,296.67,2285.0,289.5788,289.6471,289.4324,289.5398,2285.0
2023-12-27 11:05:00,296.58,296.9,296.58,296.82,6543.0,289.4519,289.7642,289.4519,289.6862,6543.0
2023-12-27 11:10:00,296.77,296.96,296.66,296.94,6161.0,289.6374,289.8228,289.53,289.8033,6161.0
2023-12-27 11:15:00,296.98,297.38,296.98,297.31,6554.0,289.8423,290.2327,289.8423,290.1644,6554.0
2023-12-27 11:20:00,297.31,297.31,296.99,297.0,9531.0,290.1644,290.1644,289.8521,289.8618,9531.0
2023-12-27 11:25:00,296.97,296.97,296.66,296.79,6706.0,289.8326,289.8326,289.53,289.6569,6706.0
2023-12-27 11:30:00,296.85,296.86,296.6,296.83,7228.0,289.7154,289.7252,289.4714,289.6959,7228.0
2023-12-27 11:35:00,296.8,296.87,296.76,296.82,2701.0,289.6666,289.735,289.6276,289.6862,2701.0
2023-12-27 11:40:00,296.93,297.56,296.93,297.56,7164.0,289.7935,290.4084,289.7935,290.4084,7164.0
2023-12-27 11:45:00,297.51,297.64,297.37,297.37,2973.0,290.3596,290.4865,290.2229,290.2229,2973.0
2023-12-27 11:50:00,297.45,297.71,297.39,297.63,4163.0,290.301,290.5548,290.2425,290.4767,4163.0
2023-12-27 11:55:00,297.62,297.91,297.62,297.88,13061.0,290.4669,290.75,290.4669,290.7207,13061.0
2023-12-27 12:00:00,297.86,298.17,297.82,298.05,17619.0,290.7012,291.0037,290.6621,290.8866,17619.0
2023-12-27 12:05:00,298.04,298.11,297.84,298.1,6408.0,290.8768,290.9452,290.6816,290.9354,6408.0
2023-12-27 12:10:00,298.09,298.26,298.06,298.06,4822.0,290.9256,291.0915,290.8964,290.8964,4822.0
2023-12-27 12:15:00,298.16,298.3,298.1,298.17,7693.0,290.994,291.1306,290.9354,291.0037,7693.0
2023-12-27 12:20:00,298.25,298.44,298.19,298.29,7866.0,291.0818,291.2672,291.0232,291.1208,7866.0
2023-12-27 12:25:00,298.25,298.38,298.15,298.23,5736.0,291.0818,291.2087,290.9842,291.0623,5736.0
2023-12-27 12:30:00,298.13,298.31,298.08,298.12,6031.0,290.9647,291.1403,290.9159,290.9549,6031.0
2023-12-27 12:35:00,298.09,298.15,297.94,298.13,10301.0,290.9256,290.9842,290.7792,290.9647,10301.0
2023-12-27 12:40:00,298.2,298.25,298.0,298.05,7973.0,291.033,291.0818,290.8378,290.8866,7973.0
2023-12-27 12:45:00,298.02,298.12,297.99,298.05,5605.0,290.8573,290.9549,290.828,290.8866,5605.0
2023-12-27 12:50:00,298.04,298.41,298.04,298.34,14460.0,290.8768,291.2379,290.8768,291.1696,14460.0
2023-12-27 12:55:00,298.35,298.48,298.3,298.43,9089.0,291.1794,291.3063,291.1306,291.2575,9089.0
2023-12-27 13:00:00,298.46,298.61,298.32,298.48,12202.0,291.2867,291.4331,291.1501,291.3063,12202.0
2023-12-27 13:05:00,298.47,299.13,298.38,298.96,18804.0,291.2965,291.9406,291.2087,291.7747,18804.0
2023-12-27 13:10:00,298.98,299.15,298.55,298.55,10533.0,291.7942,291.9602,291.3746,291.3746,10533.0
2023-12-27 13:15:00,298.6,298.74,298.38,298.41,16518.0,291.4234,291.56,291.2087,291.2379,16518.0
2023-12-27 13:20:00,298.33,298.35,297.94,298.01,8726.0,291.1599,291.1794,290.7792,290.8476,8726.0
2023-12-27 13:25:00,298.09,298.1,297.85,297.93,10850.0,290.9256,290.9354,290.6914,290.7695,10850.0
2023-12-27 13:30:00,298.0,298.06,297.76,297.86,5438.0,290.8378,290.8964,290.6036,290.7012,5438.0
2023-12-27 13:35:00,297.87,298.05,297.81,298.02,5385.0,290.7109,290.8866,290.6524,290.8573,5385.0
2023-12-27 13:40:00,298.06,298.15,298.05,298.06,6109.0,290.8964,290.9842,290.8866,290.8964,6109.0
2023-12-27 13:45:00,298.1,298.13,298.0,298.07,6783.0,290.9354,290.9647,290.8378,290.9061,6783.0
2023-12-27 13:50:00,298.09,298.09,297.64,298.0,4537.0,290.9256,290.9256,290.4865,290.8378,4537.0
2023-12-27 13:55:00,297.92,297.92,297.65,297.65,3855.0,290.7597,290.7597,290.4962,290.4962,3855.0
2023-12-27 14:00:00,297.6,297.6,296.84,296.95,14133.0,290.4474,290.4474,289.7057,289.813,14133.0
2023-12-27 14:05:00,296.84,297.35,296.84,297.16,5980.0,289.7057,290.2034,289.7057,290.018,5980.0
2023-12-27 14:10:00,297.23,297.27,296.99,297.11,6369.0,290.0863,290.1253,289.8521,289.9692,6369.0
2023-12-27 14:15:00,297.16,297.45,297.06,297.42,5286.0,290.018,290.301,289.9204,290.2717,5286.0
2023-12-27 14:20:00,297.43,297.74,297.42,297.74,8465.0,290.2815,290.584,290.2717,290.584,8465.0
2023-12-27 14:25:00,297.74,298.01,297.52,297.7,9199.0,290.584,290.8476,290.3693,290.545,9199.0
2023-12-27 14:30:00,297.64,297.8,297.54,297.62,7666.0,290.4865,290.6426,290.3889,290.4669,7666.0
2023-12-27 14:35:00,297.67,297.92,297.67,297.83,3638.0,290.5157,290.7597,290.5157,290.6719,3638.0
2023-12-27 14:40:00,297.81,297.9,297.67,297.69,4385.0,290.6524,290.7402,290.5157,290.5352,4385.0
2023-12-27 14:45:00,297.66,297.72,297.57,297.68,5072.0,290.506,290.5645,290.4181,290.5255,5072.0
2023-12-27 14:50:00,297.69,297.69,297.33,297.43,4453.0,290.5352,290.5352,290.1839,290.2815,4453.0
2023-12-27 14:55:00,297.49,297.8,297.37,297.74,4187.0,290.3401,290.6426,290.2229,290.584,4187.0
2023-12-27 15:00:00,297.82,297.9,297.65,297.75,8315.0,290.6621,290.7402,290.4962,290.5938,8315.0
2023-12-27 15:05:00,297.77,297.81,297.42,297.81,11206.0,290.6133,290.6524,290.2717,290.6524,11206.0
2023-12-27 15:10:00,297.8,298.03,297.79,297.95,14756.0,290.6426,290.8671,290.6328,290.789,14756.0
2023-12-27 15:15:00,297.92,298.13,297.79,297.93,12394.0,290.7597,290.9647,290.6328,290.7695,12394.0
2023-12-27 15:20:00,297.88,298.18,297.87,298.06,17261.0,290.7207,291.0135,290.7109,290.8964,17261.0
2023-12-27 15:25:00,298.05,298.15,297.95,298.14,14301.0,290.8866,290.9842,290.789,290.9744,14301.0
2023-12-27 15:30:00,298.12,298.37,298.06,298.29,16425.0,290.9549,291.1989,290.8964,291.1208,16425.0
2023-12-27 15:35:00,298.34,298.53,298.33,298.51,11330.0,291.1696,291.3551,291.1599,291.3355,11330.0
2023-12-27 15:40:00,298.51,298.54,297.73,297.73,15994.0,291.3355,291.3648,290.5743,290.5743,15994.0
2023-12-27 15:45:00,297.73,297.86,297.58,297.58,15089.0,290.5743,290.7012,290.4279,290.4279,15089.0
2023-12-27 15:50:00,297.63,297.79,297.39,297.72,23802.0,290.4767,290.6328,290.2425,290.5645,23802.0
2023-12-27 15:55:00,297.78,298.34,297.56,298.34,60531.0,290.6231,291.1696,290.4084,291.1696,60531.0
2023-12-28 09:30:00,297.1,298.71,296.75,298.34,51873.0,289.9594,291.5307,289.6178,291.1696,51873.0
2023-12-28 09:35:00,298.34,298.6,298.16,298.27,12375.0,291.1696,291.4234,290.994,291.1013,12375.0
2023-12-28 09:40:00,298.53,298.58,297.44,297.5,12959.0,291.3551,291.4039,290.2913,290.3498,12959.0
2023-12-28 09:45:00,297.6,298.5,297.57,298.48,15445.0,290.4474,291.3258,290.4181,291.3063,15445.0
2023-12-28 09:50:00,298.37,298.85,298.37,298.85,10819.0,291.1989,291.6674,291.1989,291.6674,10819.0
2023-12-28 09:55:00,298.85,299.2,298.47,298.47,19265.0,291.6674,292.009,291.2965,291.2965,19265.0
2023-12-28 10:00:00,298.47,298.7,298.26,298.6,15802.0,291.2965,291.521,291.0915,291.4234,15802.0
2023-12-28 10:05:00,298.6,298.6,298.07,298.21,11691.0,291.4234,291.4234,290.9061,291.0428,11691.0
2023-12-28 10:10:00,298.18,298.48,298.01,298.24,12236.0,291.0135,291.3063,290.8476,291.072,12236.0
2023-12-28 10:15:00,298.28,298.63,298.16,298.58,7887.0,291.1111,291.4527,290.994,291.4039,7887.0
2023-12-28 10:20:00,298.58,298.69,298.25,298.33,9053.0,291.4039,291.5112,291.0818,291.1599,9053.0
2023-12-28 10:25:00,298.3,298.52,298.1,298.36,12213.0,291.1306,291.3453,290.9354,291.1891,12213.0
2023-12-28 10:30:00,298.37,298.52,298.29,298.34,10077.0,291.1989,291.3453,291.1208,291.1696,10077.0
2023-12-28 10:35:00,298.31,298.31,298.05,298.05,9957.0,291.1403,291.1403,290.8866,290.8866,9957.0
2023-12-28 10:40:00,298.02,298.13,297.75,298.06,17785.0,290.8573,290.9647,290.5938,290.8964,17785.0
2023-12-28 10:45:00,297.92,297.94,297.55,297.8,16134.0,290.7597,290.7792,290.3986,290.6426,16134.0
2023-12-28 10:50:00,297.74,297.74,297.3,297.42,21135.0,290.584,290.584,290.1546,290.2717,21135.0
2023-12-28 10:55:00,297.42,297.53,297.02,297.04,14607.0,290.2717,290.3791,289.8814,289.9009,14607.0
2023-12-28 11:00:00,297.11,297.4,297.01,297.01,24777.0,289.9692,290.2522,289.8716,289.8716,24777.0
2023-12-28 11:05:00,297.02,297.26,296.96,297.24,18092.0,289.8814,290.1156,289.8228,290.0961,18092.0
2023-12-28 11:10:00,297.33,297.35,297.06,297.35,11450.0,290.1839,290.2034,289.9204,290.2034,11450.0
2023-12-28 11:15:00,297.38,297.38,296.8,296.98,13676.0,290.2327,290.2327,289.6666,289.8423,13676.0
2023-12-28 11:20:00,297.02,297.27,296.99,297.16,6968.0,289.8814,290.1253,289.8521,290.018,6968.0
2023-12-28 11:25:00,297.12,297.25,296.97,297.01,8997.0,289.9789,290.1058,289.8326,289.8716,8997.0
2023-12-28 11:30:00,297.07,297.15,296.71,296.71,10249.0,289.9302,290.0082,289.5788,289.5788,10249.0
2023-12-28 11:35:00,296.78,297.0,296.76,296.9,9667.0,289.6471,289.8618,289.6276,289.7642,9667.0
2023-12-28 11:40:00,296.97,297.18,296.97,297.18,5405.0,289.8326,290.0375,289.8326,290.0375,5405.0
2023-12-28 11:45:00,297.15,297.2,297.0,297.12,12476.0,290.0082,290.057,289.8618,289.9789,12476.0
2023-12-28 11:50:00,297.11,297.18,296.9,297.03,10300.0,289.9692,290.0375,289.7642,289.8911,10300.0
2023-12-28 11:55:00,297.06,297.14,296.93,297.09,17554.0,289.9204,289.9985,289.7935,289.9497,17554.0
2023-12-28 12:00:00,297.12,297.41,297.08,297.32,9823.0,289.9789,290.262,289.9399,290.1741,9823.0
2023-12-28 12:05:00,297.23,297.37,297.17,297.17,14477.0,290.0863,290.2229,290.0277,290.0277,14477.0
2023-12-28 12:10:00,297.17,297.32,296.8,296.89,17106.0,290.0277,290.1741,289.6666,289.7545,17106.0
2023-12-28 12:15:00,296.94,297.2,296.87,297.08,9080.0,289.8033,290.057,289.735,289.9399,9080.0
2023-12-28 12:20:00,297.15,297.22,296.96,296.96,12083.0,290.0082,290.0765,289.8228,289.8228,12083.0
2023-12-28 12:25:00,296.94,296.95,296.65,296.72,16377.0,289.8033,289.813,289.5202,289.5886,16377.0
2023-12-28 12:30:00,296.64,297.0,296.63,296.87,17273.0,289.5105,289.8618,289.5007,289.735,17273.0
2023-12-28 12:35:00,296.87,296.92,296.68,296.79,32675.0,289.735,289.7838,289.5495,289.6569,32675.0
2023-12-28 12:40:00,296.77,297.03,296.76,296.99,20715.0,289.6374,289.8911,289.6276,289.8521,20715.0
2023-12-28 12:45:00,296.98,297.03,296.76,296.76,14101.0,289.8423,289.8911,289.6276,289.6276,14101.0
2023-12-28 12:50:00,296.76,296.93,296.66,296.77,33291.0,289.6276,289.7935,289.53,289.6374,33291.0
2023-12-28 12:55:00,296.79,296.89,296.65,296.89,11095.0,289.6569,289.7545,289.5202,289.7545,11095.0
2023-12-28 13:00:00,296.92,297.15,296.04,296.51,28666.0,289.7838,290.0082,288.9249,289.3836,28666.0
2023-12-28 13:05:00,296.49,296.83,296.3,296.83,9566.0,289.3641,289.6959,289.1787,289.6959,9566.0
2023-12-28 13:10:00,296.91,296.97,296.54,296.66,6348.0,289.774,289.8326,289.4129,289.53,6348.0
2023-12-28 13:15:00,296.67,296.86,296.66,296.84,5094.0,289.5398,289.7252,289.53,289.7057,5094.0
2023-12-28 13:20:00,296.85,297.03,296.79,296.97,7579.0,289.7154,289.8911,289.6569,289.8326,7579.0
2023-12-28 13:25:00,296.94,297.08,296.83,297.01,7634.0,289.8033,289.9399,289.6959,289.8716,7634.0
2023-12-28 13:30:00,297.07,297.26,296.98,297.26,6603.0,289.9302,290.1156,289.8423,290.1156,6603.0
2023-12-28 13:35:00,297.21,297.6,297.17,297.48,13079.0,290.0668,290.4474,290.0277,290.3303,13079.0
2023-12-28 13:40:00,297.41,297.49,297.06,297.34,8767.0,290.262,290.3401,289.9204,290.1937,8767.0
2023-12-28 13:45:00,297.27,297.39,297.18,297.39,5652.0,290.1253,290.2425,290.0375,290.2425,5652.0
2023-12-28 13:50:00,297.42,297.61,297.42,297.45,8693.0,290.2717,290.4572,290.2717,290.301,8693.0
2023-12-28 13:55:00,297.3,297.33,297.12,297.15,6512.0,290.1546,290.1839,289.9789,290.0082,6512.0
2023-12-28 14:00:00,297.27,297.34,297.01,297.33,9520.0,290.1253,290.1937,289.8716,290.1839,9520.0
2023-12-28 14:05:00,297.32,297.35,297.12,297.13,6501.0,290.1741,290.2034,289.9789,289.9887,6501.0
2023-12-28 14:10:00,297.09,297.42,297.09,297.3,5413.0,289.9497,290.2717,289.9497,290.1546,5413.0
2023-12-28 14:15:00,297.23,297.42,297.2,297.4,6673.0,290.0863,290.2717,290.057,290.2522,6673.0
2023-12-28 14:20:00,297.35,297.56,297.32,297.5,5961.0,290.2034,290.4084,290.1741,290.3498,5961.0
2023-12-28 14:25:00,297.45,297.64,297.45,297.53,9681.0,290.301,290.4865,290.301,290.3791,9681.0
2023-12-28 14:30:00,297.5,297.73,297.28,297.38,13052.0,290.3498,290.5743,290.1351,290.2327,13052.0
2023-12-28 14:35:00,297.46,297.63,297.37,297.53,6891.0,290.3108,290.4767,290.2229,290.3791,6891.0
2023-12-28 14:40:00,297.59,297.63,297.33,297.47,20077.0,290.4377,290.4767,290.1839,290.3205,20077.0
2023-12-28 14:45:00,297.46,297.72,297.33,297.67,10584.0,290.3108,290.5645,290.1839,290.5157,10584.0
2023-12-28 14:50:00,297.66,297.66,297.43,297.48,8948.0,290.506,290.506,290.2815,290.3303,8948.0
2023-12-28 14:55:00,297.48,297.8,297.45,297.54,12890.0,290.3303,290.6426,290.301,290.3889,12890.0
2023-12-28 15:00:00,297.5,297.5,297.16,297.23,21510.0,290.3498,290.3498,290.018,290.0863,21510.0
2023-12-28 15:05:00,297.2,297.59,297.2,297.45,10970.0,290.057,290.4377,290.057,290.301,10970.0
2023-12-28 15:10:00,297.45,297.52,297.09,297.34,14323.0,290.301,290.3693,289.9497,290.1937,14323.0
2023-12-28 15:15:00,297.26,297.47,297.11,297.44,8902.0,290.1156,290.3205,289.9692,290.2913,8902.0
2023-12-28 15:20:00,297.43,297.79,297.37,297.61,12839.0,290.2815,290.6328,290.2229,290.4572,12839.0
2023-12-28 15:25:00,297.61,297.69,297.5,297.57,11311.0,290.4572,290.5352,290.3498,290.4181,11311.0
2023-12-28 15:30:00,297.57,297.64,297.3,297.3,17795.0,290.4181,290.4865,290.1546,290.1546,17795.0
2023-12-28 15:35:00,297.32,297.53,297.29,297.5,18655.0,290.1741,290.3791,290.1449,290.3498,18655.0
2023-12-28 15:40:00,297.51,297.71,297.37,297.67,17854.0,290.3596,290.5548,290.2229,290.5157,17854.0
2023-12-28 15:45:00,297.64,297.67,297.17,297.18,43058.0,290.4865,290.5157,290.0277,290.0375,43058.0
2023-12-28 15:50:00,297.18,297.3,296.64,296.71,77110.0,290.0375,290.1546,289.5105,289.5788,77110.0
2023-12-28 15:55:00,296.73,296.95,296.44,296.88,153792.0,289.5983,289.813,289.3153,289.7447,153792.0
2023-12-29 09:30:00,296.85,297.83,296.47,297.69,46384.0,289.7154,290.6719,289.3446,290.5352,46384.0
2023-12-29 09:35:00,297.62,298.24,297.62,297.76,19908.0,290.4669,291.072,290.4669,290.6036,19908.0
2023-12-29 09:40:00,297.7,297.74,297.04,297.05,13309.0,290.545,290.584,289.9009,289.9106,13309.0
2023-12-29 09:45:00,297.04,297.11,296.5,296.64,22295.0,289.9009,289.9692,289.3739,289.5105,22295.0
2023-12-29 09:50:00,296.53,296.77,296.37,296.77,16068.0,289.4031,289.6374,289.247,289.6374,16068.0
2023-12-29 09:55:00,296.75,297.24,296.7,297.13,11272.0,289.6178,290.0961,289.569,289.9887,11272.0
2023-12-29 10:00:00,297.29,297.57,296.8,296.8,17533.0,290.1449,290.4181,289.6666,289.6666,17533.0
2023-12-29 10:05:00,296.81,296.97,296.33,296.37,5631.0,289.6764,289.8326,289.2079,289.247,5631.0
2023-12-29 10:10:00,296.44,296.63,295.83,296.04,13773.0,289.3153,289.5007,288.72,288.9249,13773.0
2023-12-29 10:15:00,296.04,296.21,295.8,296.09,20205.0,288.9249,289.0908,288.6907,288.9737,20205.0
2023-12-29 10:20:00,296.1,296.1,295.52,295.63,17001.0,288.9835,288.9835,288.4174,288.5248,17001.0
2023-12-29 10:25:00,295.66,295.67,295.3,295.44,27522.0,288.554,288.5638,288.2027,288.3393,27522.0
2023-12-29 10:30:00,295.48,295.48,294.73,294.8,27355.0,288.3784,288.3784,287.6464,287.7147,27355.0
2023-12-29 10:35:00,294.79,295.15,294.7,295.04,16580.0,287.7049,288.0563,287.6171,287.9489,16580.0
2023-12-29 10:40:00,295.09,295.13,294.5,294.64,22590.0,287.9977,288.0368,287.4219,287.5586,22590.0
2023-12-29 10:45:00,294.66,294.8,293.78,294.15,33133.0,287.5781,287.7147,286.7192,287.0803,33133.0
2023-12-29 10:50:00,294.18,294.47,293.65,293.84,14733.0,287.1096,287.3926,286.5923,286.7778,14733.0
2023-12-29 10:55:00,293.87,294.27,293.86,294.05,22553.0,286.8071,287.1974,286.7973,286.9827,22553.0
2023-12-29 11:00:00,294.1,294.34,293.91,294.24,17079.0,287.0315,287.2658,286.8461,287.1682,17079.0
2023-12-29 11:05:00,294.21,294.27,293.77,294.06,9122.0,287.1389,287.1974,286.7095,286.9925,9122.0
2023-12-29 11:10:00,293.99,294.17,293.7,293.7,10969.0,286.9242,287.0998,286.6411,286.6411,10969.0
2023-12-29 11:15:00,293.68,293.84,293.2,293.75,22627.0,286.6216,286.7778,286.1532,286.6899,22627.0
2023-12-29 11:20:00,293.67,294.17,293.67,294.01,5952.0,286.6119,287.0998,286.6119,286.9437,5952.0
2023-12-29 11:25:00,294.08,294.35,293.74,293.85,8732.0,287.012,287.2755,286.6802,286.7875,8732.0
2023-12-29 11:30:00,293.82,294.19,293.79,293.87,13050.0,286.7583,287.1194,286.729,286.8071,13050.0
2023-12-29 11:35:00,293.92,294.04,293.56,293.95,11521.0,286.8559,286.973,286.5045,286.8851,11521.0
2023-12-29 11:40:00,293.96,294.04,293.7,293.86,6463.0,286.8949,286.973,286.6411,286.7973,6463.0
2023-12-29 11:45:00,293.83,294.06,293.78,294.04,10345.0,286.768,286.9925,286.7192,286.973,10345.0
2023-12-29 11:50:00,294.09,294.18,293.51,293.76,5598.0,287.0218,287.1096,286.4557,286.6997,5598.0
2023-12-29 11:55:00,293.8,294.06,293.76,293.93,6183.0,286.7387,286.9925,286.6997,286.8656,6183.0
2023-12-29 12:00:00,293.97,294.21,293.88,294.06,9312.0,286.9047,287.1389,286.8168,286.9925,9312.0
2023-12-29 12:05:00,294.06,294.13,293.94,294.13,5204.0,286.9925,287.0608,286.8754,287.0608,5204.0
2023-12-29 12:10:00,294.09,294.46,294.08,294.19,8383.0,287.0218,287.3829,287.012,287.1194,8383.0
2023-12-29 12:15:00,294.25,294.46,294.07,294.38,4944.0,287.1779,287.3829,287.0023,287.3048,4944.0
2023-12-29 12:20:00,294.38,294.5,293.91,294.09,18193.0,287.3048,287.4219,286.8461,287.0218,18193.0
2023-12-29 12:25:00,294.1,294.24,293.88,294.03,10182.0,287.0315,287.1682,286.8168,286.9632,10182.0
2023-12-29 12:30:00,294.18,294.2,293.99,294.1,5881.0,287.1096,287.1291,286.9242,287.0315,5881.0
2023-12-29 12:35:00,294.13,294.33,294.04,294.33,6896.0,287.0608,287.256,286.973,287.256,6896.0
2023-12-29 12:40:00,294.38,294.4,294.27,294.38,4147.0,287.3048,287.3243,287.1974,287.3048,4147.0
2023-12-29 12:45:00,294.44,294.6,294.25,294.45,13966.0,287.3634,287.5195,287.1779,287.3731,13966.0
2023-12-29 12:50:00,294.51,294.81,294.51,294.73,5994.0,287.4317,287.7245,287.4317,287.6464,5994.0
2023-12-29 12:55:00,294.85,295.09,294.85,295.0,6674.0,287.7635,287.9977,287.7635,287.9099,6674.0
2023-12-29 13:00:00,294.97,295.08,294.74,294.98,4968.0,287.8806,287.988,287.6562,287.8904,4968.0
2023-12-29 13:05:00,295.01,295.14,294.91,295.07,5234.0,287.9197,288.0465,287.8221,287.9782,5234.0
2023-12-29 13:10:00,295.15,295.22,295.03,295.13,16012.0,288.0563,288.1246,287.9392,288.0368,16012.0
2023-12-29 13:15:00,295.17,295.17,294.67,294.67,8964.0,288.0758,288.0758,287.5878,287.5878,8964.0
2023-12-29 13:20:00,294.65,294.78,294.52,294.68,5820.0,287.5683,287.6952,287.4414,287.5976,5820.0
2023-12-29 13:25:00,294.62,294.82,294.61,294.64,4038.0,287.539,287.7342,287.5293,287.5586,4038.0
2023-12-29 13:30:00,294.66,294.96,294.66,294.69,5295.0,287.5781,287.8709,287.5781,287.6074,5295.0
2023-12-29 13:35:00,294.68,295.01,294.67,294.91,5674.0,287.5976,287.9197,287.5878,287.8221,5674.0
2023-12-29 13:40:00,294.83,295.16,294.83,295.16,8746.0,287.744,288.0661,287.744,288.0661,8746.0
2023-12-29 13:45:00,295.12,295.47,295.07,295.47,5932.0,288.027,288.3686,287.9782,288.3686,5932.0
2023-12-29 13:50:00,295.48,295.5,295.11,295.11,4928.0,288.3784,288.3979,288.0173,288.0173,4928.0
2023-12-29 13:55:00,295.04,295.28,295.03,295.07,2091.0,287.9489,288.1832,287.9392,287.9782,2091.0
2023-12-29 14:00:00,295.17,295.32,295.03,295.11,3200.0,288.0758,288.2222,287.9392,288.0173,3200.0
2023-12-29 14:05:00,295.12,295.17,295.02,295.03,2857.0,288.027,288.0758,287.9294,287.9392,2857.0
2023-12-29 14:10:00,295.0,295.11,294.91,295.05,6887.0,287.9099,288.0173,287.8221,287.9587,6887.0
2023-12-29 14:15:00,295.1,295.34,295.06,295.31,8723.0,288.0075,288.2417,287.9685,288.2125,8723.0
2023-12-29 14:20:00,295.3,295.57,295.29,295.54,6063.0,288.2027,288.4662,288.1929,288.4369,6063.0
2023-12-29 14:25:00,295.45,295.55,295.2,295.37,4495.0,288.3491,288.4467,288.1051,288.271,4495.0
2023-12-29 14:30:00,295.34,295.54,295.31,295.51,4472.0,288.2417,288.4369,288.2125,288.4076,4472.0
2023-12-29 14:35:00,295.51,295.55,295.4,295.45,6019.0,288.4076,288.4467,288.3003,288.3491,6019.0
2023-12-29 14:40:00,295.4,295.4,295.04,295.2,5737.0,288.3003,288.3003,287.9489,288.1051,5737.0
2023-12-29 14:45:00,295.19,295.33,295.14,295.29,4433.0,288.0953,288.232,288.0465,288.1929,4433.0
2023-12-29 14:50:00,295.33,295.46,295.24,295.34,3689.0,288.232,288.3588,288.1441,288.2417,3689.0
2023-12-29 14:55:00,295.38,295.54,295.28,295.5,6065.0,288.2808,288.4369,288.1832,288.3979,6065.0
2023-12-29 15:00:00,295.55,295.55,295.35,295.48,4734.0,288.4467,288.4467,288.2515,288.3784,4734.0
2023-12-29 15:05:00,295.41,295.84,295.33,295.78,6429.0,288.31,288.7297,288.232,288.6712,6429.0
2023-12-29 15:10:00,295.85,295.87,295.58,295.77,5721.0,288.7395,288.759,288.476,288.6614,5721.0
2023-12-29 15:15:00,295.74,295.88,295.59,295.65,10367.0,288.6321,288.7688,288.4857,288.5443,10367.0
2023-12-29 15:20:00,295.59,295.65,295.38,295.63,6282.0,288.4857,288.5443,288.2808,288.5248,6282.0
2023-12-29 15:25:00,295.76,296.12,295.76,295.96,9825.0,288.6516,289.003,288.6516,288.8468,9825.0
2023-12-29 15:30:00,295.92,295.92,295.7,295.75,6602.0,288.8078,288.8078,288.5931,288.6419,6602.0
2023-12-29 15:35:00,295.76,295.89,295.76,295.86,11829.0,288.6516,288.7785,288.6516,288.7492,11829.0
2023-12-29 15:40:00,295.89,296.09,295.64,295.64,19102.0,288.7785,288.9737,288.5345,288.5345,19102.0
2023-12-29 15:45:00,295.63,295.93,295.38,295.43,25466.0,288.5248,288.8175,288.2808,288.3296,25466.0
2023-12-29 15:50:00,295.38,295.77,295.12,295.18,28843.0,288.2808,288.6614,288.027,288.0856,28843.0
2023-12-29 15:55:00,295.17,295.95,294.98,295.8,108547.0,288.0758,288.8371,287.8904,288.6907,108547.0
2024-01-02 09:30:00,293.43,296.37,293.43,296.36,61553.0,286.3776,289.247,286.3776,289.2372,61553.0
2024-01-02 09:35:00,296.52,296.64,294.79,294.79,13908.0,289.3934,289.5105,287.7049,287.7049,13908.0
2024-01-02 09:40:00,294.8,295.73,293.9,295.43,123200.0,287.7147,288.6224,286.8363,288.3296,123200.0
2024-01-02 09:45:00,295.51,295.51,294.02,295.05,14540.0,288.4076,288.4076,286.9535,287.9587,14540.0
2024-01-02 09:50:00,295.06,295.96,294.69,294.69,15365.0,287.9685,288.8468,287.6074,287.6074,15365.0
2024-01-02 09:55:00,294.69,295.98,294.66,295.98,10772.0,287.6074,288.8663,287.5781,288.8663,10772.0
2024-01-02 10:00:00,296.07,296.37,295.83,296.16,13041.0,288.9542,289.247,288.72,289.042,13041.0
2024-01-02 10:05:00,296.15,296.45,295.35,295.62,17172.0,289.0323,289.3251,288.2515,288.515,17172.0
2024-01-02 10:10:00,295.5,295.72,294.99,295.46,23554.0,288.3979,288.6126,287.9001,288.3588,23554.0
2024-01-02 10:15:00,295.51,295.51,294.96,295.35,9527.0,288.4076,288.4076,287.8709,288.2515,9527.0
2024-01-02 10:20:00,295.12,295.66,294.71,294.71,8839.0,288.027,288.554,287.6269,287.6269,8839.0
2024-01-02 10:25:00,294.75,295.15,294.24,295.1,14418.0,287.6659,288.0563,287.1682,288.0075,14418.0
2024-01-02 10:30:00,295.06,295.07,294.16,294.29,10423.0,287.9685,287.9782,287.0901,287.217,10423.0
2024-01-02 10:35:00,294.29,294.6,294.17,294.32,14449.0,287.217,287.5195,287.0998,287.2462,14449.0
2024-01-02 10:40:00,294.28,295.05,294.28,294.94,10439.0,287.2072,287.9587,287.2072,287.8513,10439.0
2024-01-02 10:45:00,294.78,295.3,294.74,295.0,22595.0,287.6952,288.2027,287.6562,287.9099,22595.0
2024-01-02 10:50:00,294.87,295.29,294.6,294.77,17023.0,287.783,288.1929,287.5195,287.6854,17023.0
2024-01-02 10:55:00,294.77,294.87,293.81,294.06,21378.0,287.6854,287.783,286.7485,286.9925,21378.0
2024-01-02 11:00:00,294.04,294.46,293.97,294.23,9520.0,286.973,287.3829,286.9047,287.1584,9520.0
2024-01-02 11:05:00,294.28,294.3,293.64,294.24,13549.0,287.2072,287.2267,286.5826,287.1682,13549.0
2024-01-02 11:10:00,294.29,294.57,293.68,294.16,33653.0,287.217,287.4902,286.6216,287.0901,33653.0
2024-01-02 11:15:00,294.3,294.53,294.14,294.15,5555.0,287.2267,287.4512,287.0706,287.0803,5555.0
2024-01-02 11:20:00,294.25,294.27,293.53,293.54,12139.0,287.1779,287.1974,286.4752,286.485,12139.0
2024-01-02 11:25:00,293.61,293.72,293.48,293.55,28004.0,286.5533,286.6607,286.4264,286.4948,28004.0
2024-01-02 11:30:00,293.49,293.75,293.39,293.5,15966.0,286.4362,286.6899,286.3386,286.446,15966.0
2024-01-02 11:35:00,293.46,293.59,293.35,293.51,8429.0,286.4069,286.5338,286.2996,286.4557,8429.0
2024-01-02 11:40:00,293.53,294.04,293.46,294.03,8633.0,286.4752,286.973,286.4069,286.9632,8633.0
2024-01-02 11:45:00,294.12,294.4,294.1,294.4,8883.0,287.0511,287.3243,287.0315,287.3243,8883.0
2024-01-02 11:50:00,294.4,294.45,294.04,294.05,7906.0,287.3243,287.3731,286.973,286.9827,7906.0
2024-01-02 11:55:00,294.1,294.3,294.04,294.3,8206.0,287.0315,287.2267,286.973,287.2267,8206.0
2024-01-02 12:00:00,294.47,294.56,294.17,294.17,6585.0,287.3926,287.4805,287.0998,287.0998,6585.0
2024-01-02 12:05:00,294.08,294.13,293.87,293.97,7918.0,287.012,287.0608,286.8071,286.9047,7918.0
2024-01-02 12:10:00,294.05,294.34,294.0,294.13,9721.0,286.9827,287.2658,286.9339,287.0608,9721.0
2024-01-02 12:15:00,294.09,294.1,293.69,293.85,11935.0,287.0218,287.0315,286.6314,286.7875,11935.0
2024-01-02 12:20:00,293.96,294.05,293.35,293.5,7910.0,286.8949,286.9827,286.2996,286.446,7910.0
2024-01-02 12:25:00,293.42,293.61,293.3,293.43,15431.0,286.3679,286.5533,286.2508,286.3776,15431.0
2024-01-02 12:30:00,293.53,293.62,293.3,293.37,12726.0,286.4752,286.5631,286.2508,286.3191,12726.0
2024-01-02 12:35:00,293.42,294.04,293.42,294.04,6708.0,286.3679,286.973,286.3679,286.973,6708.0
2024-01-02 12:40:00,294.05,294.34,294.05,294.27,13484.0,286.9827,287.2658,286.9827,287.1974,13484.0
2024-01-02 12:45:00,294.28,294.34,293.99,294.11,7332.0,287.2072,287.2658,286.9242,287.0413,7332.0
2024-01-02 12:50:00,294.09,294.21,294.02,294.02,4544.0,287.0218,287.1389,286.9535,286.9535,4544.0
2024-01-02 12:55:00,293.99,294.07,293.63,293.84,6234.0,286.9242,287.0023,286.5728,286.7778,6234.0
2024-01-02 13:00:00,293.84,293.91,293.65,293.91,11533.0,286.7778,286.8461,286.5923,286.8461,11533.0
2024-01-02 13:05:00,293.87,294.01,293.61,293.7,8184.0,286.8071,286.9437,286.5533,286.6411,8184.0
2024-01-02 13:10:00,293.56,293.9,293.56,293.9,4764.0,286.5045,286.8363,286.5045,286.8363,4764.0
2024-01-02 13:15:00,293.92,293.99,293.77,293.87,9992.0,286.8559,286.9242,286.7095,286.8071,9992.0
2024-01-02 13:20:00,293.88,293.96,293.7,293.87,7522.0,286.8168,286.8949,286.6411,286.8071,7522.0
2024-01-02 13:25:00,293.95,294.02,293.81,293.86,5068.0,286.8851,286.9535,286.7485,286.7973,5068.0
2024-01-02 13:30:00,293.74,293.86,293.52,293.86,7382.0,286.6802,286.7973,286.4655,286.7973,7382.0
2024-01-02 13:35:00,293.85,294.11,293.85,293.97,6760.0,286.7875,287.0413,286.7875,286.9047,6760.0
2024-01-02 13:40:00,294.09,294.28,294.0,294.01,9606.0,287.0218,287.2072,286.9339,286.9437,9606.0
2024-01-02 13:45:00,294.1,294.32,294.01,294.17,16230.0,287.0315,287.2462,286.9437,287.0998,16230.0
2024-01-02 13:50:00,294.15,294.16,293.47,293.5,10774.0,287.0803,287.0901,286.4167,286.446,10774.0
2024-01-02 13:55:00,293.54,293.64,293.13,293.36,33166.0,286.485,286.5826,286.0848,286.3093,33166.0
2024-01-02 14:00:00,293.37,293.57,293.21,293.36,34419.0,286.3191,286.5143,286.1629,286.3093,34419.0
2024-01-02 14:05:00,293.43,293.48,293.0,293.35,6989.0,286.3776,286.4264,285.958,286.2996,6989.0
2024-01-02 14:10:00,293.31,293.6,293.22,293.49,9881.0,286.2605,286.5435,286.1727,286.4362,9881.0
2024-01-02 14:15:00,293.35,293.5,292.96,292.96,7500.0,286.2996,286.446,285.9189,285.9189,7500.0
2024-01-02 14:20:00,292.98,293.11,292.78,292.84,13835.0,285.9385,286.0653,285.7433,285.8018,13835.0
2024-01-02 14:25:00,292.83,292.91,292.71,292.87,10085.0,285.7921,285.8701,285.6749,285.8311,10085.0
2024-01-02 14:30:00,292.83,292.86,292.52,292.6,10051.0,285.7921,285.8213,285.4895,285.5676,10051.0
2024-01-02 14:35:00,292.66,292.74,292.24,292.32,8722.0,285.6261,285.7042,285.2162,285.2943,8722.0
2024-01-02 14:40:00,292.33,292.45,292.16,292.29,17227.0,285.3041,285.4212,285.1382,285.265,17227.0
2024-01-02 14:45:00,292.25,292.46,292.1,292.1,12997.0,285.226,285.4309,285.0796,285.0796,12997.0
2024-01-02 14:50:00,292.12,292.23,291.86,292.0,9618.0,285.0991,285.2065,284.8454,284.982,9618.0
2024-01-02 14:55:00,291.97,292.06,291.81,291.97,9733.0,284.9527,285.0406,284.7966,284.9527,9733.0
2024-01-02 15:00:00,291.96,291.97,291.54,291.55,16745.0,284.943,284.9527,284.5331,284.5428,16745.0
2024-01-02 15:05:00,291.6,292.12,291.57,291.94,9298.0,284.5916,285.0991,284.5623,284.9234,9298.0
2024-01-02 15:10:00,291.95,292.08,291.6,291.6,9032.0,284.9332,285.0601,284.5916,284.5916,9032.0
2024-01-02 15:15:00,291.65,292.23,291.35,292.04,13469.0,284.6404,285.2065,284.3476,285.021,13469.0
2024-01-02 15:20:00,292.02,292.02,291.59,291.91,12976.0,285.0015,285.0015,284.5819,284.8942,12976.0
2024-01-02 15:25:00,291.88,291.89,291.36,291.5,15169.0,284.8649,284.8746,284.3574,284.494,15169.0
2024-01-02 15:30:00,291.48,291.94,291.42,291.76,17112.0,284.4745,284.9234,284.4159,284.7478,17112.0
2024-01-02 15:35:00,291.68,291.73,291.49,291.53,19414.0,284.6697,284.7185,284.4843,284.5233,19414.0
2024-01-02 15:40:00,291.58,291.71,291.4,291.68,18304.0,284.5721,284.699,284.3964,284.6697,18304.0
2024-01-02 15:45:00,291.75,292.09,291.5,292.09,36015.0,284.738,285.0698,284.494,285.0698,36015.0
2024-01-02 15:50:00,292.13,292.97,292.11,292.53,76765.0,285.1089,285.9287,285.0894,285.4993,76765.0
2024-01-02 15:55:00,292.56,292.89,292.29,292.78,71083.0,285.5285,285.8506,285.265,285.7433,71083.0
2024-01-03 09:30:00,288.39,288.75,286.97,287.62,106156.0,281.4588,281.8101,280.0729,280.7073,106156.0
2024-01-03 09:35:00,287.66,288.93,287.66,288.06,31626.0,280.7463,281.9858,280.7463,281.1367,31626.0
2024-01-03 09:40:00,288.19,288.42,287.4,287.65,50201.0,281.2636,281.488,280.4926,280.7366,50201.0
2024-01-03 09:45:00,287.74,287.74,286.91,287.6,33314.0,280.8244,280.8244,280.0143,280.6878,33314.0
2024-01-03 09:50:00,287.69,287.93,285.59,285.85,31806.0,280.7756,281.0098,278.7261,278.9798,31806.0
2024-01-03 09:55:00,285.76,285.85,284.8,285.41,47721.0,278.892,278.9798,277.9551,278.5504,47721.0
2024-01-03 10:00:00,285.33,286.02,284.86,285.26,50457.0,278.4723,279.1457,278.0136,278.404,50457.0
2024-01-03 10:05:00,285.31,286.32,285.1,285.92,81326.0,278.4528,279.4385,278.2478,279.0481,81326.0
2024-01-03 10:10:00,286.08,286.09,284.19,284.42,26896.0,279.2043,279.214,277.3597,277.5842,26896.0
2024-01-03 10:15:00,284.42,284.75,283.95,284.59,41645.0,277.5842,277.9063,277.1255,277.7501,41645.0
2024-01-03 10:20:00,284.54,285.64,284.26,285.51,27128.0,277.7013,278.7749,277.428,278.648,27128.0
2024-01-03 10:25:00,285.81,286.04,285.48,285.59,18599.0,278.9408,279.1652,278.6187,278.7261,18599.0
2024-01-03 10:30:00,285.39,285.63,284.5,284.61,20750.0,278.5309,278.7651,277.6623,277.7696,20750.0
2024-01-03 10:35:00,284.82,284.82,284.05,284.42,20143.0,277.9746,277.9746,277.2231,277.5842,20143.0
2024-01-03 10:40:00,284.42,284.56,283.73,283.87,17473.0,277.5842,277.7208,276.9108,277.0474,17473.0
2024-01-03 10:45:00,283.86,283.97,283.31,283.47,15808.0,277.0376,277.145,276.5009,276.657,15808.0
2024-01-03 10:50:00,283.56,284.19,283.5,284.0,17697.0,276.7449,277.3597,276.6863,277.1743,17697.0
2024-01-03 10:55:00,284.09,284.81,283.68,284.62,10682.0,277.2621,277.9648,276.862,277.7794,10682.0
2024-01-03 11:00:00,285.0,285.36,284.76,285.08,12238.0,278.1502,278.5016,277.916,278.2283,12238.0
2024-01-03 11:05:00,285.0,285.69,285.0,285.44,13667.0,278.1502,278.8237,278.1502,278.5797,13667.0
2024-01-03 11:10:00,285.61,285.71,285.2,285.63,6635.0,278.7456,278.8432,278.3454,278.7651,6635.0
2024-01-03 11:15:00,285.56,285.88,285.25,285.36,8519.0,278.6968,279.0091,278.3942,278.5016,8519.0
2024-01-03 11:20:00,285.49,285.81,284.96,285.14,16171.0,278.6285,278.9408,278.1112,278.2869,16171.0
2024-01-03 11:25:00,285.23,285.74,285.06,285.41,11075.0,278.3747,278.8725,278.2088,278.5504,11075.0
2024-01-03 11:30:00,285.53,286.1,285.48,285.77,34351.0,278.6675,279.2238,278.6187,278.9017,34351.0
2024-01-03 11:35:00,285.82,285.82,285.39,285.39,12062.0,278.9505,278.9505,278.5309,278.5309,12062.0
2024-01-03 11:40:00,285.41,285.59,285.03,285.59,14527.0,278.5504,278.7261,278.1795,278.7261,14527.0
2024-01-03 11:45:00,285.61,285.77,285.23,285.47,4954.0,278.7456,278.9017,278.3747,278.6089,4954.0
2024-01-03 11:50:00,285.61,285.77,285.33,285.43,7235.0,278.7456,278.9017,278.4723,278.5699,7235.0
2024-01-03 11:55:00,285.37,285.52,285.32,285.32,8980.0,278.5114,278.6577,278.4626,278.4626,8980.0
2024-01-03 12:00:00,285.39,285.39,285.07,285.22,7621.0,278.5309,278.5309,278.2186,278.365,7621.0
2024-01-03 12:05:00,285.23,285.51,285.04,285.12,7083.0,278.3747,278.648,278.1893,278.2674,7083.0
2024-01-03 12:10:00,285.12,285.33,284.82,284.92,9406.0,278.2674,278.4723,277.9746,278.0722,9406.0
2024-01-03 12:15:00,284.96,285.05,284.76,284.76,12037.0,278.1112,278.199,277.916,277.916,12037.0
2024-01-03 12:20:00,284.77,285.16,284.62,285.11,10364.0,277.9258,278.3064,277.7794,278.2576,10364.0
2024-01-03 12:25:00,285.29,285.33,284.93,285.33,12667.0,278.4333,278.4723,278.0819,278.4723,12667.0
2024-01-03 12:30:00,285.39,285.39,285.05,285.28,8917.0,278.5309,278.5309,278.199,278.4235,8917.0
2024-01-03 12:35:00,285.28,285.49,285.16,285.37,19556.0,278.4235,278.6285,278.3064,278.5114,19556.0
2024-01-03 12:40:00,285.41,285.86,285.39,285.66,22064.0,278.5504,278.9896,278.5309,278.7944,22064.0
2024-01-03 12:45:00,285.59,285.76,285.5,285.76,13111.0,278.7261,278.892,278.6382,278.892,13111.0
2024-01-03 12:50:00,285.73,285.8,285.27,285.35,8431.0,278.8627,278.931,278.4138,278.4918,8431.0
2024-01-03 12:55:00,285.38,285.88,285.34,285.8,9216.0,278.5211,279.0091,278.4821,278.931,9216.0
2024-01-03 13:00:00,285.88,286.43,285.88,286.24,8560.0,279.0091,279.5459,279.0091,279.3604,8560.0
2024-01-03 13:05:00,286.4,286.8,286.28,286.6,12178.0,279.5166,279.907,279.3995,279.7118,12178.0
2024-01-03 13:10:00,286.54,286.65,286.39,286.59,5104.0,279.6532,279.7606,279.5068,279.702,5104.0
2024-01-03 13:15:00,286.7,286.85,286.52,286.52,4975.0,279.8094,279.9558,279.6337,279.6337,4975.0
2024-01-03 13:20:00,286.67,286.79,286.57,286.79,9394.0,279.7801,279.8972,279.6825,279.8972,9394.0
2024-01-03 13:25:00,286.76,287.0,286.76,286.86,8455.0,279.8679,280.1022,279.8679,279.9655,8455.0
2024-01-03 13:30:00,286.92,287.03,286.79,286.87,18203.0,280.0241,280.1315,279.8972,279.9753,18203.0
2024-01-03 13:35:00,286.84,286.98,286.54,286.92,6066.0,279.946,280.0827,279.6532,280.0241,6066.0
2024-01-03 13:40:00,286.92,286.96,286.57,286.6,9368.0,280.0241,280.0631,279.6825,279.7118,9368.0
2024-01-03 13:45:00,286.68,286.98,286.68,286.9,5455.0,279.7899,280.0827,279.7899,280.0046,5455.0
2024-01-03 13:50:00,286.93,286.98,286.64,286.65,7196.0,280.0339,280.0827,279.7508,279.7606,7196.0
2024-01-03 13:55:00,286.7,286.77,286.58,286.65,5760.0,279.8094,279.8777,279.6923,279.7606,5760.0
2024-01-03 14:00:00,286.59,287.05,285.92,285.93,13951.0,279.702,280.151,279.0481,279.0579,13951.0
2024-01-03 14:05:00,285.9,286.37,285.5,286.14,10401.0,279.0286,279.4873,278.6382,279.2628,10401.0
2024-01-03 14:10:00,286.21,286.7,285.7,285.94,3288.0,279.3312,279.8094,278.8334,279.0677,3288.0
2024-01-03 14:15:00,285.82,285.98,285.27,285.97,15191.0,278.9505,279.1067,278.4138,279.0969,15191.0
2024-01-03 14:20:00,285.87,285.87,285.27,285.73,14932.0,278.9993,278.9993,278.4138,278.8627,14932.0
2024-01-03 14:25:00,285.69,286.77,285.69,286.77,9068.0,278.8237,279.8777,278.8237,279.8777,9068.0
2024-01-03 14:30:00,286.75,287.0,286.29,286.68,11126.0,279.8582,280.1022,279.4092,279.7899,11126.0
2024-01-03 14:35:00,286.63,286.72,286.06,286.56,14032.0,279.7411,279.8289,279.1848,279.6728,14032.0
2024-01-03 14:40:00,286.6,286.85,286.36,286.7,18554.0,279.7118,279.9558,279.4776,279.8094,18554.0
2024-01-03 14:45:00,286.69,287.05,286.4,286.65,14930.0,279.7996,280.151,279.5166,279.7606,14930.0
2024-01-03 14:50:00,286.66,286.66,286.29,286.43,8847.0,279.7703,279.7703,279.4092,279.5459,8847.0
2024-01-03 14:55:00,286.44,286.44,286.09,286.28,4064.0,279.5556,279.5556,279.214,279.3995,4064.0
2024-01-03 15:00:00,286.27,286.33,285.8,285.81,10408.0,279.3897,279.4483,278.931,278.9408,10408.0
2024-01-03 15:05:00,285.85,285.93,285.28,285.56,24583.0,278.9798,279.0579,278.4235,278.6968,24583.0
2024-01-03 15:10:00,285.55,285.65,285.14,285.44,11525.0,278.687,278.7846,278.2869,278.5797,11525.0
2024-01-03 15:15:00,285.43,285.44,285.12,285.19,13711.0,278.5699,278.5797,278.2674,278.3357,13711.0
2024-01-03 15:20:00,285.21,285.5,285.11,285.18,12743.0,278.3552,278.6382,278.2576,278.3259,12743.0
2024-01-03 15:25:00,285.17,285.27,284.95,285.26,13516.0,278.3162,278.4138,278.1014,278.404,13516.0
2024-01-03 15:30:00,285.25,285.81,285.1,285.72,23467.0,278.3942,278.9408,278.2478,278.8529,23467.0
2024-01-03 15:35:00,285.72,285.77,285.22,285.39,22065.0,278.8529,278.9017,278.365,278.5309,22065.0
2024-01-03 15:40:00,285.41,285.51,285.04,285.05,22430.0,278.5504,278.648,278.1893,278.199,22430.0
2024-01-03 15:45:00,285.07,285.2,284.92,284.92,35089.0,278.2186,278.3454,278.0722,278.0722,35089.0
2024-01-03 15:50:00,284.97,285.09,284.54,284.54,60249.0,278.121,278.2381,277.7013,277.7013,60249.0
2024-01-03 15:55:00,284.54,284.93,284.18,284.29,127997.0,277.7013,278.0819,277.35,277.4573,127997.0
2024-01-04 09:30:00,284.41,285.84,284.0,284.66,46518.0,277.5744,278.9701,277.1743,277.8184,46518.0
2024-01-04 09:35:00,284.58,285.34,283.79,284.37,14972.0,277.7403,278.4821,276.9693,277.5354,14972.0
2024-01-04 09:40:00,284.39,285.55,284.37,285.39,28488.0,277.5549,278.687,277.5354,278.5309,28488.0
2024-01-04 09:45:00,285.26,285.5,284.47,284.74,30494.0,278.404,278.6382,277.633,277.8965,30494.0
2024-01-04 09:50:00,284.68,285.78,284.61,285.69,11482.0,277.8379,278.9115,277.7696,278.8237,11482.0
2024-01-04 09:55:00,285.66,286.21,285.63,285.93,11603.0,278.7944,279.3312,278.7651,279.0579,11603.0
2024-01-04 10:00:00,285.89,287.1,285.52,287.1,12225.0,279.0189,280.1998,278.6577,280.1998,12225.0
2024-01-04 10:05:00,287.11,287.15,286.15,286.98,9086.0,280.2095,280.2486,279.2726,280.0827,9086.0
2024-01-04 10:10:00,286.86,287.51,286.79,287.5,22373.0,279.9655,280.5999,279.8972,280.5902,22373.0
2024-01-04 10:15:00,287.43,287.51,286.82,287.13,14933.0,280.5218,280.5999,279.9265,280.2291,14933.0
2024-01-04 10:20:00,287.12,287.23,286.76,287.07,11811.0,280.2193,280.3266,279.8679,280.1705,11811.0
2024-01-04 10:25:00,287.03,287.07,286.63,286.8,9093.0,280.1315,280.1705,279.7411,279.907,9093.0
2024-01-04 10:30:00,286.78,287.49,286.69,287.31,22284.0,279.8875,280.5804,279.7996,280.4047,22284.0
2024-01-04 10:35:00,287.21,287.36,286.86,286.93,28669.0,280.3071,280.4535,279.9655,280.0339,28669.0
2024-01-04 10:40:00,286.93,287.5,286.72,287.42,38787.0,280.0339,280.5902,279.8289,280.5121,38787.0
2024-01-04 10:45:00,287.33,287.33,286.89,287.06,16352.0,280.4242,280.4242,279.9948,280.1607,16352.0
2024-01-04 10:50:00,287.04,287.08,286.62,286.9,23536.0,280.1412,280.1803,279.7313,280.0046,23536.0
2024-01-04 10:55:00,286.96,287.06,286.63,286.94,23262.0,280.0631,280.1607,279.7411,280.0436,23262.0
2024-01-04 11:00:00,286.96,287.26,286.87,287.01,14019.0,280.0631,280.3559,279.9753,280.1119,14019.0
2024-01-04 11:05:00,287.11,287.25,286.91,286.98,9130.0,280.2095,280.3462,280.0143,280.0827,9130.0
2024-01-04 11:10:00,286.99,287.51,286.98,287.5,19434.0,280.0924,280.5999,280.0827,280.5902,19434.0
2024-01-04 11:15:00,287.5,287.57,287.2,287.2,22355.0,280.5902,280.6585,280.2974,280.2974,22355.0
2024-01-04 11:20:00,287.22,287.72,287.22,287.71,15400.0,280.3169,280.8049,280.3169,280.7951,15400.0
2024-01-04 11:25:00,287.81,288.22,287.81,288.0,23030.0,280.8927,281.2929,280.8927,281.0781,23030.0
2024-01-04 11:30:00,288.05,288.13,287.44,287.44,9617.0,281.1269,281.205,280.5316,280.5316,9617.0
2024-01-04 11:35:00,287.44,287.88,287.43,287.75,12967.0,280.5316,280.961,280.5218,280.8341,12967.0
2024-01-04 11:40:00,287.63,287.68,287.28,287.68,3556.0,280.717,280.7658,280.3754,280.7658,3556.0
2024-01-04 11:45:00,287.65,287.76,287.47,287.47,11222.0,280.7366,280.8439,280.5609,280.5609,11222.0
2024-01-04 11:50:00,287.47,287.47,286.98,287.22,6447.0,280.5609,280.5609,280.0827,280.3169,6447.0
2024-01-04 11:55:00,287.12,287.32,286.97,287.24,5772.0,280.2193,280.4145,280.0729,280.3364,5772.0
2024-01-04 12:00:00,287.25,287.25,286.75,287.0,10033.0,280.3462,280.3462,279.8582,280.1022,10033.0
2024-01-04 12:05:00,287.0,287.09,286.97,287.04,9232.0,280.1022,280.19,280.0729,280.1412,9232.0
2024-01-04 12:10:00,287.08,287.44,287.08,287.31,7244.0,280.1803,280.5316,280.1803,280.4047,7244.0
2024-01-04 12:15:00,287.26,287.39,287.17,287.39,5412.0,280.3559,280.4828,280.2681,280.4828,5412.0
2024-01-04 12:20:00,287.4,287.73,287.4,287.66,8037.0,280.4926,280.8146,280.4926,280.7463,8037.0
2024-01-04 12:25:00,287.63,287.91,287.57,287.59,7038.0,280.717,280.9903,280.6585,280.678,7038.0
2024-01-04 12:30:00,287.55,287.55,287.06,287.06,7393.0,280.639,280.639,280.1607,280.1607,7393.0
2024-01-04 12:35:00,287.0,287.26,286.81,287.25,5685.0,280.1022,280.3559,279.9167,280.3462,5685.0
2024-01-04 12:40:00,287.23,287.39,287.1,287.1,6337.0,280.3266,280.4828,280.1998,280.1998,6337.0
2024-01-04 12:45:00,287.02,287.15,286.83,287.14,7651.0,280.1217,280.2486,279.9363,280.2388,7651.0
2024-01-04 12:50:00,287.18,287.33,287.0,287.31,5988.0,280.2778,280.4242,280.1022,280.4047,5988.0
2024-01-04 12:55:00,287.3,287.31,286.99,287.19,4050.0,280.395,280.4047,280.0924,280.2876,4050.0
2024-01-04 13:00:00,287.18,287.32,287.17,287.32,4184.0,280.2778,280.4145,280.2681,280.4145,4184.0
2024-01-04 13:05:00,287.26,287.62,287.26,287.59,5474.0,280.3559,280.7073,280.3559,280.678,5474.0
2024-01-04 13:10:00,287.59,287.61,287.31,287.53,7112.0,280.678,280.6975,280.4047,280.6194,7112.0
2024-01-04 13:15:00,287.53,287.61,287.43,287.58,3802.0,280.6194,280.6975,280.5218,280.6682,3802.0
2024-01-04 13:20:00,287.45,287.67,287.43,287.55,13166.0,280.5414,280.7561,280.5218,280.639,13166.0
2024-01-04 13:25:00,287.55,287.67,287.42,287.52,17029.0,280.639,280.7561,280.5121,280.6097,17029.0
2024-01-04 13:30:00,287.54,287.73,287.23,287.37,10828.0,280.6292,280.8146,280.3266,280.4633,10828.0
2024-01-04 13:35:00,287.22,287.38,286.98,287.23,4700.0,280.3169,280.473,280.0827,280.3266,4700.0
2024-01-04 13:40:00,287.17,287.37,287.04,287.28,3337.0,280.2681,280.4633,280.1412,280.3754,3337.0
2024-01-04 13:45:00,287.36,287.45,287.25,287.45,4403.0,280.4535,280.5414,280.3462,280.5414,4403.0
2024-01-04 13:50:00,287.43,287.65,287.37,287.45,13641.0,280.5218,280.7366,280.4633,280.5414,13641.0
2024-01-04 13:55:00,287.41,287.41,287.1,287.18,8581.0,280.5023,280.5023,280.1998,280.2778,8581.0
2024-01-04 14:00:00,287.15,287.37,287.06,287.13,6973.0,280.2486,280.4633,280.1607,280.2291,6973.0
2024-01-04 14:05:00,287.13,287.21,286.96,286.96,6540.0,280.2291,280.3071,280.0631,280.0631,6540.0
2024-01-04 14:10:00,287.0,287.39,286.96,287.36,8490.0,280.1022,280.4828,280.0631,280.4535,8490.0
2024-01-04 14:15:00,287.38,287.48,287.32,287.33,7666.0,280.473,280.5706,280.4145,280.4242,7666.0
2024-01-04 14:20:00,287.33,287.44,287.1,287.17,7673.0,280.4242,280.5316,280.1998,280.2681,7673.0
2024-01-04 14:25:00,287.04,287.23,286.99,287.11,4282.0,280.1412,280.3266,280.0924,280.2095,4282.0
2024-01-04 14:30:00,287.05,287.25,286.95,287.23,5586.0,280.151,280.3462,280.0534,280.3266,5586.0
2024-01-04 14:35:00,287.23,287.23,286.88,286.91,8642.0,280.3266,280.3266,279.9851,280.0143,8642.0
2024-01-04 14:40:00,286.96,287.11,286.85,286.94,9424.0,280.0631,280.2095,279.9558,280.0436,9424.0
2024-01-04 14:45:00,286.93,287.26,286.73,287.18,9954.0,280.0339,280.3559,279.8387,280.2778,9954.0
2024-01-04 14:50:00,287.24,287.59,287.23,287.46,18594.0,280.3364,280.678,280.3266,280.5511,18594.0
2024-01-04 14:55:00,287.56,287.69,287.4,287.43,6488.0,280.6487,280.7756,280.4926,280.5218,6488.0
2024-01-04 15:00:00,287.47,287.48,287.25,287.25,7193.0,280.5609,280.5706,280.3462,280.3462,7193.0
2024-01-04 15:05:00,287.34,287.91,287.28,287.91,7655.0,280.434,280.9903,280.3754,280.9903,7655.0
2024-01-04 15:10:00,287.86,287.96,287.55,287.66,10195.0,280.9415,281.0391,280.639,280.7463,10195.0
2024-01-04 15:15:00,287.61,287.65,286.97,287.31,12423.0,280.6975,280.7366,280.0729,280.4047,12423.0
2024-01-04 15:20:00,287.26,287.31,286.98,287.15,11283.0,280.3559,280.4047,280.0827,280.2486,11283.0
2024-01-04 15:25:00,287.19,287.28,287.12,287.2,10381.0,280.2876,280.3754,280.2193,280.2974,10381.0
2024-01-04 15:30:00,287.18,287.56,287.13,287.49,18737.0,280.2778,280.6487,280.2291,280.5804,18737.0
2024-01-04 15:35:00,287.58,287.6,287.2,287.26,23348.0,280.6682,280.6878,280.2974,280.3559,23348.0
2024-01-04 15:40:00,287.29,287.57,287.22,287.53,9766.0,280.3852,280.6585,280.3169,280.6194,9766.0
2024-01-04 15:45:00,287.55,287.56,286.89,286.92,22928.0,280.639,280.6487,279.9948,280.0241,22928.0
2024-01-04 15:50:00,286.75,286.89,286.3,286.49,76851.0,279.8582,279.9948,279.419,279.6044,76851.0
2024-01-04 15:55:00,286.51,286.64,286.02,286.16,183872.0,279.624,279.7508,279.1457,279.2824,183872.0
2024-01-05 09:30:00,286.25,289.0,285.47,288.88,51596.0,279.3702,282.0541,278.6089,281.937,51596.0
2024-01-05 09:35:00,288.88,289.0,286.89,288.02,20536.0,281.937,282.0541,279.9948,281.0977,20536.0
2024-01-05 09:40:00,287.85,288.97,287.63,288.32,12864.0,280.9317,282.0248,280.717,281.3905,12864.0
2024-01-05 09:45:00,288.45,289.21,288.24,289.04,29887.0,281.5173,282.2591,281.3124,282.0931,29887.0
2024-01-05 09:50:00,288.99,289.36,288.58,288.79,12855.0,282.0443,282.4055,281.6442,281.8492,12855.0
2024-01-05 09:55:00,288.9,288.9,287.72,288.02,27784.0,281.9565,281.9565,280.8049,281.0977,27784.0
2024-01-05 10:00:00,288.13,290.24,288.12,289.98,32942.0,281.205,283.2643,281.1953,283.0106,32942.0
2024-01-05 10:05:00,290.23,291.0,290.12,290.54,55826.0,283.2545,284.006,283.1472,283.5571,55826.0
2024-01-05 10:10:00,290.82,290.82,289.78,290.06,38232.0,283.8304,283.8304,282.8154,283.0886,38232.0
2024-01-05 10:15:00,290.18,290.2,289.35,289.48,41763.0,283.2057,283.2253,282.3957,282.5226,41763.0
2024-01-05 10:20:00,289.36,289.58,288.99,289.25,20377.0,282.4055,282.6202,282.0443,282.2981,20377.0
2024-01-05 10:25:00,289.25,289.67,289.13,289.59,11547.0,282.2981,282.708,282.181,282.6299,11547.0
2024-01-05 10:30:00,289.54,289.93,289.1,289.81,11992.0,282.5811,282.9618,282.1517,282.8446,11992.0
2024-01-05 10:35:00,289.81,290.08,289.66,289.85,12148.0,282.8446,283.1081,282.6982,282.8837,12148.0
2024-01-05 10:40:00,289.87,290.24,289.62,290.13,4491.0,282.9032,283.2643,282.6592,283.1569,4491.0
2024-01-05 10:45:00,290.04,290.25,289.86,289.95,12039.0,283.0691,283.2741,282.8934,282.9813,12039.0
2024-01-05 10:50:00,289.94,290.25,289.53,290.06,11700.0,282.9715,283.2741,282.5714,283.0886,11700.0
2024-01-05 10:55:00,290.14,290.25,289.45,289.8,20833.0,283.1667,283.2741,282.4933,282.8349,20833.0
2024-01-05 11:00:00,289.88,290.02,289.68,289.78,8309.0,282.913,283.0496,282.7178,282.8154,8309.0
2024-01-05 11:05:00,289.76,289.92,289.46,289.75,7439.0,282.7958,282.952,282.5031,282.7861,7439.0
2024-01-05 11:10:00,289.81,290.44,289.77,290.25,9089.0,282.8446,283.4595,282.8056,283.2741,9089.0
2024-01-05 11:15:00,290.31,290.4,289.32,289.48,8433.0,283.3326,283.4205,282.3664,282.5226,8433.0
2024-01-05 11:20:00,289.39,289.61,289.17,289.29,5156.0,282.4347,282.6494,282.22,282.3371,5156.0
2024-01-05 11:25:00,289.37,289.49,289.06,289.06,5006.0,282.4152,282.5323,282.1127,282.1127,5006.0
2024-01-05 11:30:00,289.12,289.25,289.0,289.12,7080.0,282.1712,282.2981,282.0541,282.1712,7080.0
2024-01-05 11:35:00,289.08,289.25,288.98,289.24,3903.0,282.1322,282.2981,282.0346,282.2883,3903.0
2024-01-05 11:40:00,289.18,289.29,288.98,289.0,4855.0,282.2298,282.3371,282.0346,282.0541,4855.0
2024-01-05 11:45:00,289.06,289.42,289.03,289.09,5167.0,282.1127,282.464,282.0834,282.1419,5167.0
2024-01-05 11:50:00,289.2,289.44,289.2,289.33,3183.0,282.2493,282.4835,282.2493,282.3762,3183.0
2024-01-05 11:55:00,289.3,289.3,288.85,288.92,3857.0,282.3469,282.3469,281.9077,281.976,3857.0
2024-01-05 12:00:00,288.85,288.9,288.63,288.63,6432.0,281.9077,281.9565,281.693,281.693,6432.0
2024-01-05 12:05:00,288.58,288.82,287.42,287.53,35862.0,281.6442,281.8784,280.5121,280.6194,35862.0
2024-01-05 12:10:00,287.44,287.89,287.25,287.65,13401.0,280.5316,280.9708,280.3462,280.7366,13401.0
2024-01-05 12:15:00,287.65,288.05,287.4,287.48,10406.0,280.7366,281.1269,280.4926,280.5706,10406.0
2024-01-05 12:20:00,287.52,287.82,287.46,287.54,3658.0,280.6097,280.9025,280.5511,280.6292,3658.0
2024-01-05 12:25:00,287.64,287.67,287.41,287.41,3451.0,280.7268,280.7561,280.5023,280.5023,3451.0
2024-01-05 12:30:00,287.54,287.79,287.54,287.7,6460.0,280.6292,280.8732,280.6292,280.7854,6460.0
2024-01-05 12:35:00,287.76,288.35,287.75,288.15,5265.0,280.8439,281.4197,280.8341,281.2245,5265.0
2024-01-05 12:40:00,288.17,288.38,288.15,288.27,2763.0,281.2441,281.449,281.2245,281.3417,2763.0
2024-01-05 12:45:00,288.34,288.35,287.99,288.28,5869.0,281.41,281.4197,281.0684,281.3514,5869.0
2024-01-05 12:50:00,288.19,288.62,288.18,288.52,6089.0,281.2636,281.6832,281.2538,281.5856,6089.0
2024-01-05 12:55:00,288.33,288.4,288.17,288.26,2943.0,281.4002,281.4685,281.2441,281.3319,2943.0
2024-01-05 13:00:00,288.19,288.22,287.68,287.81,2586.0,281.2636,281.2929,280.7658,280.8927,2586.0
2024-01-05 13:05:00,287.73,288.06,287.73,288.02,6582.0,280.8146,281.1367,280.8146,281.0977,6582.0
2024-01-05 13:10:00,288.1,288.28,287.97,288.15,6001.0,281.1757,281.3514,281.0489,281.2245,6001.0
2024-01-05 13:15:00,288.08,288.19,287.75,287.75,3724.0,281.1562,281.2636,280.8341,280.8341,3724.0
2024-01-05 13:20:00,287.96,288.28,287.85,288.28,7542.0,281.0391,281.3514,280.9317,281.3514,7542.0
2024-01-05 13:25:00,288.35,288.92,288.35,288.92,7496.0,281.4197,281.976,281.4197,281.976,7496.0
2024-01-05 13:30:00,288.94,289.38,288.94,289.21,8827.0,281.9955,282.425,281.9955,282.2591,8827.0
2024-01-05 13:35:00,289.24,289.74,289.01,289.74,5740.0,282.2883,282.7763,282.0639,282.7763,5740.0
2024-01-05 13:40:00,289.76,289.78,289.56,289.66,10441.0,282.7958,282.8154,282.6006,282.6982,10441.0
2024-01-05 13:45:00,289.73,289.83,289.36,289.53,7722.0,282.7666,282.8642,282.4055,282.5714,7722.0
2024-01-05 13:50:00,289.45,289.79,289.37,289.64,7785.0,282.4933,282.8251,282.4152,282.6787,7785.0
2024-01-05 13:55:00,289.6,289.71,289.36,289.36,6357.0,282.6397,282.747,282.4055,282.4055,6357.0
2024-01-05 14:00:00,289.48,289.78,289.45,289.75,5498.0,282.5226,282.8154,282.4933,282.7861,5498.0
2024-01-05 14:05:00,289.8,290.32,289.79,290.12,15952.0,282.8349,283.3424,282.8251,283.1472,15952.0
2024-01-05 14:10:00,290.22,290.34,289.88,289.97,7814.0,283.2448,283.3619,282.913,283.0008,7814.0
2024-01-05 14:15:00,289.94,290.0,289.55,289.55,6836.0,282.9715,283.0301,282.5909,282.5909,6836.0
2024-01-05 14:20:00,289.53,289.99,289.52,289.78,8856.0,282.5714,283.0203,282.5616,282.8154,8856.0
2024-01-05 14:25:00,289.77,289.86,289.67,289.73,7637.0,282.8056,282.8934,282.708,282.7666,7637.0
2024-01-05 14:30:00,289.65,289.81,289.49,289.54,6758.0,282.6885,282.8446,282.5323,282.5811,6758.0
2024-01-05 14:35:00,289.6,289.65,289.32,289.35,6885.0,282.6397,282.6885,282.3664,282.3957,6885.0
2024-01-05 14:40:00,289.4,289.4,289.01,289.11,5246.0,282.4445,282.4445,282.0639,282.1615,5246.0
2024-01-05 14:45:00,289.1,289.2,288.77,288.77,7565.0,282.1517,282.2493,281.8296,281.8296,7565.0
2024-01-05 14:50:00,288.76,288.85,288.33,288.38,6760.0,281.8199,281.9077,281.4002,281.449,6760.0
2024-01-05 14:55:00,288.37,288.56,288.21,288.31,10179.0,281.4392,281.6247,281.2831,281.3807,10179.0
2024-01-05 15:00:00,288.35,288.4,288.13,288.35,5029.0,281.4197,281.4685,281.205,281.4197,5029.0
2024-01-05 15:05:00,288.3,288.73,288.3,288.57,6379.0,281.3709,281.7906,281.3709,281.6344,6379.0
2024-01-05 15:10:00,288.63,289.01,288.47,288.75,12487.0,281.693,282.0639,281.5368,281.8101,12487.0
2024-01-05 15:15:00,288.75,288.75,288.43,288.53,7317.0,281.8101,281.8101,281.4978,281.5954,7317.0
2024-01-05 15:20:00,288.63,288.9,288.63,288.72,3941.0,281.693,281.9565,281.693,281.7808,3941.0
2024-01-05 15:25:00,288.7,288.79,288.33,288.79,6974.0,281.7613,281.8492,281.4002,281.8492,6974.0
2024-01-05 15:30:00,288.73,288.75,288.3,288.54,24899.0,281.7906,281.8101,281.3709,281.6052,24899.0
2024-01-05 15:35:00,288.58,288.7,288.47,288.59,14956.0,281.6442,281.7613,281.5368,281.654,14956.0
2024-01-05 15:40:00,288.64,289.0,288.54,288.98,12298.0,281.7028,282.0541,281.6052,282.0346,12298.0
2024-01-05 15:45:00,289.0,289.15,288.71,289.0,21045.0,282.0541,282.2005,281.7711,282.0541,21045.0
2024-01-05 15:50:00,289.0,289.39,288.83,289.38,21832.0,282.0541,282.4347,281.8882,282.425,21832.0
2024-01-05 15:55:00,289.42,289.5,288.74,288.95,107439.0,282.464,282.5421,281.8004,282.0053,107439.0
2024-01-08 09:30:00,287.56,288.55,287.51,288.55,33291.0,280.6487,281.6149,280.5999,281.6149,33291.0
2024-01-08 09:35:00,288.59,288.93,287.02,287.12,14956.0,281.654,281.9858,280.1217,280.2193,14956.0
2024-01-08 09:40:00,287.2,287.2,285.24,286.18,24614.0,280.2974,280.2974,278.3845,279.3019,24614.0
2024-01-08 09:45:00,286.25,286.68,286.0,286.18,7762.0,279.3702,279.7899,279.1262,279.3019,7762.0
2024-01-08 09:50:00,286.15,286.63,285.77,285.84,17121.0,279.2726,279.7411,278.9017,278.9701,17121.0
2024-01-08 09:55:00,285.87,286.75,285.65,286.62,13824.0,278.9993,279.8582,278.7846,279.7313,13824.0
2024-01-08 10:00:00,286.55,286.89,286.0,286.5,12278.0,279.663,279.9948,279.1262,279.6142,12278.0
2024-01-08 10:05:00,286.57,287.11,286.53,286.97,8734.0,279.6825,280.2095,279.6435,280.0729,8734.0
2024-01-08 10:10:00,286.96,287.24,286.49,286.96,11301.0,280.0631,280.3364,279.6044,280.0631,11301.0
2024-01-08 10:15:00,286.98,287.81,286.97,287.8,8588.0,280.0827,280.8927,280.0729,280.8829,8588.0
2024-01-08 10:20:00,287.84,288.13,287.69,288.13,15031.0,280.922,281.205,280.7756,281.205,15031.0
2024-01-08 10:25:00,288.1,288.21,287.85,288.2,6518.0,281.1757,281.2831,280.9317,281.2733,6518.0
2024-01-08 10:30:00,288.25,289.13,288.25,289.04,14658.0,281.3221,282.181,281.3221,282.0931,14658.0
2024-01-08 10:35:00,288.98,289.14,288.75,289.08,4993.0,282.0346,282.1907,281.8101,282.1322,4993.0
2024-01-08 10:40:00,289.16,289.6,289.09,289.56,13983.0,282.2103,282.6397,282.1419,282.6006,13983.0
2024-01-08 10:45:00,289.6,289.74,289.36,289.68,13077.0,282.6397,282.7763,282.4055,282.7178,13077.0
2024-01-08 10:50:00,289.72,289.72,288.75,288.8,22003.0,282.7568,282.7568,281.8101,281.8589,22003.0
2024-01-08 10:55:00,288.82,289.25,288.81,288.98,7322.0,281.8784,282.2981,281.8687,282.0346,7322.0
2024-01-08 11:00:00,288.98,289.28,288.63,288.63,5272.0,282.0346,282.3274,281.693,281.693,5272.0
2024-01-08 11:05:00,288.61,289.23,288.61,289.14,5034.0,281.6735,282.2786,281.6735,282.1907,5034.0
2024-01-08 11:10:00,289.08,289.24,288.99,289.11,7789.0,282.1322,282.2883,282.0443,282.1615,7789.0
2024-01-08 11:15:00,289.04,289.32,288.84,289.24,5380.0,282.0931,282.3664,281.898,282.2883,5380.0
2024-01-08 11:20:00,289.34,289.51,289.0,289.16,8240.0,282.3859,282.5518,282.0541,282.2103,8240.0
2024-01-08 11:25:00,289.19,289.31,289.07,289.14,2728.0,282.2395,282.3567,282.1224,282.1907,2728.0
2024-01-08 11:30:00,289.22,289.27,289.03,289.15,4990.0,282.2688,282.3176,282.0834,282.2005,4990.0
2024-01-08 11:35:00,289.16,289.44,289.0,289.31,6962.0,282.2103,282.4835,282.0541,282.3567,6962.0
2024-01-08 11:40:00,289.29,289.5,289.24,289.33,4537.0,282.3371,282.5421,282.2883,282.3762,4537.0
2024-01-08 11:45:00,289.38,289.39,289.12,289.18,2727.0,282.425,282.4347,282.1712,282.2298,2727.0
2024-01-08 11:50:00,289.15,289.29,289.01,289.17,24496.0,282.2005,282.3371,282.0639,282.22,24496.0
2024-01-08 11:55:00,289.2,289.34,289.01,289.34,7558.0,282.2493,282.3859,282.0639,282.3859,7558.0
2024-01-08 12:00:00,289.44,289.71,289.32,289.55,6067.0,282.4835,282.747,282.3664,282.5909,6067.0
2024-01-08 12:05:00,289.51,289.61,289.12,289.12,6964.0,282.5518,282.6494,282.1712,282.1712,6964.0
2024-01-08 12:10:00,289.13,289.27,289.09,289.15,1816.0,282.181,282.3176,282.1419,282.2005,1816.0
2024-01-08 12:15:00,289.19,289.3,289.12,289.19,7026.0,282.2395,282.3469,282.1712,282.2395,7026.0
2024-01-08 12:20:00,289.14,289.17,288.65,288.8,7689.0,282.1907,282.22,281.7125,281.8589,7689.0
2024-01-08 12:25:00,288.78,289.03,288.78,289.03,14393.0,281.8394,282.0834,281.8394,282.0834,14393.0
2024-01-08 12:30:00,288.99,289.2,288.95,289.13,7172.0,282.0443,282.2493,282.0053,282.181,7172.0
2024-01-08 12:35:00,289.12,289.26,289.06,289.22,3927.0,282.1712,282.3079,282.1127,282.2688,3927.0
2024-01-08 12:40:00,289.18,289.18,288.73,288.75,13741.0,282.2298,282.2298,281.7906,281.8101,13741.0
2024-01-08 12:45:00,288.79,289.08,288.71,289.06,6558.0,281.8492,282.1322,281.7711,282.1127,6558.0
2024-01-08 12:50:00,289.03,289.68,289.03,289.63,7891.0,282.0834,282.7178,282.0834,282.669,7891.0
2024-01-08 12:55:00,289.58,289.73,289.48,289.73,2480.0,282.6202,282.7666,282.5226,282.7666,2480.0
2024-01-08 13:00:00,289.68,290.0,289.68,289.93,7599.0,282.7178,283.0301,282.7178,282.9618,7599.0
2024-01-08 13:05:00,290.04,290.31,290.01,290.09,7750.0,283.0691,283.3326,283.0398,283.1179,7750.0
2024-01-08 13:10:00,290.08,290.16,289.92,289.99,3213.0,283.1081,283.1862,282.952,283.0203,3213.0
2024-01-08 13:15:00,289.88,290.01,289.84,289.86,3892.0,282.913,283.0398,282.8739,282.8934,3892.0
2024-01-08 13:20:00,289.9,290.19,289.89,290.19,2503.0,282.9325,283.2155,282.9227,283.2155,2503.0
2024-01-08 13:25:00,290.2,290.3,289.95,289.96,12364.0,283.2253,283.3229,282.9813,282.991,12364.0
2024-01-08 13:30:00,289.97,290.25,289.92,290.25,3074.0,283.0008,283.2741,282.952,283.2741,3074.0
2024-01-08 13:35:00,290.34,290.43,290.24,290.36,8957.0,283.3619,283.4497,283.2643,283.3814,8957.0
2024-01-08 13:40:00,290.36,290.55,290.29,290.55,7060.0,283.3814,283.5669,283.3131,283.5669,7060.0
2024-01-08 13:45:00,290.53,290.77,290.52,290.61,7613.0,283.5473,283.7816,283.5376,283.6254,7613.0
2024-01-08 13:50:00,290.61,290.67,290.48,290.58,3679.0,283.6254,283.684,283.4985,283.5961,3679.0
2024-01-08 13:55:00,290.61,290.79,290.47,290.71,9261.0,283.6254,283.8011,283.4888,283.723,9261.0
2024-01-08 14:00:00,290.71,290.83,290.55,290.8,11143.0,283.723,283.8401,283.5669,283.8108,11143.0
2024-01-08 14:05:00,290.77,290.77,290.5,290.64,8010.0,283.7816,283.7816,283.5181,283.6547,8010.0
2024-01-08 14:10:00,290.69,291.0,290.69,290.94,8101.0,283.7035,284.006,283.7035,283.9475,8101.0
2024-01-08 14:15:00,290.89,291.3,290.89,291.26,16224.0,283.8987,284.2988,283.8987,284.2598,16224.0
2024-01-08 14:20:00,291.26,291.41,291.14,291.41,14674.0,284.2598,284.4062,284.1427,284.4062,14674.0
2024-01-08 14:25:00,291.38,291.85,291.38,291.85,28339.0,284.3769,284.8356,284.3769,284.8356,28339.0
2024-01-08 14:30:00,291.86,292.04,291.61,291.69,8468.0,284.8454,285.021,284.6014,284.6795,8468.0
2024-01-08 14:35:00,291.67,291.79,291.46,291.77,4848.0,284.6599,284.7771,284.455,284.7575,4848.0
2024-01-08 14:40:00,291.72,291.9,291.68,291.82,7297.0,284.7087,284.8844,284.6697,284.8063,7297.0
2024-01-08 14:45:00,291.84,292.1,291.75,291.99,13268.0,284.8258,285.0796,284.738,284.9722,13268.0
2024-01-08 14:50:00,291.9,291.9,291.7,291.74,3519.0,284.8844,284.8844,284.6892,284.7283,3519.0
2024-01-08 14:55:00,291.75,291.95,291.74,291.78,8405.0,284.738,284.9332,284.7283,284.7673,8405.0
2024-01-08 15:00:00,291.83,291.83,291.38,291.62,14155.0,284.8161,284.8161,284.3769,284.6111,14155.0
2024-01-08 15:05:00,291.54,291.54,291.23,291.37,3512.0,284.5331,284.5331,284.2305,284.3671,3512.0
2024-01-08 15:10:00,291.32,291.32,291.05,291.19,4245.0,284.3183,284.3183,284.0548,284.1915,4245.0
2024-01-08 15:15:00,291.17,291.6,291.13,291.52,9084.0,284.172,284.5916,284.1329,284.5135,9084.0
2024-01-08 15:20:00,291.56,291.76,291.52,291.68,6317.0,284.5526,284.7478,284.5135,284.6697,6317.0
2024-01-08 15:25:00,291.75,291.9,291.59,291.89,16386.0,284.738,284.8844,284.5819,284.8746,16386.0
2024-01-08 15:30:00,291.83,291.98,291.7,291.92,11983.0,284.8161,284.9625,284.6892,284.9039,11983.0
2024-01-08 15:35:00,291.89,292.59,291.89,292.53,15777.0,284.8746,285.5578,284.8746,285.4993,15777.0
2024-01-08 15:40:00,292.64,292.68,292.44,292.53,12953.0,285.6066,285.6457,285.4114,285.4993,12953.0
2024-01-08 15:45:00,292.53,292.53,291.96,291.96,19684.0,285.4993,285.4993,284.943,284.943,19684.0
2024-01-08 15:50:00,292.09,292.6,292.09,292.44,68581.0,285.0698,285.5676,285.0698,285.4114,68581.0
2024-01-08 15:55:00,292.54,292.66,292.23,292.25,76312.0,285.509,285.6261,285.2065,285.226,76312.0
2024-01-09 09:30:00,289.23,290.12,288.77,289.34,39112.0,282.2786,283.1472,281.8296,282.3859,39112.0
2024-01-09 09:35:00,289.41,290.35,288.89,290.02,15560.0,282.4543,283.3717,281.9468,283.0496,15560.0
2024-01-09 09:40:00,289.75,290.49,289.01,289.28,24524.0,282.7861,283.5083,282.0639,282.3274,24524.0
2024-01-09 09:45:00,289.27,289.27,288.54,288.82,19156.0,282.3176,282.3176,281.6052,281.8784,19156.0
2024-01-09 09:50:00,288.56,289.12,288.0,288.81,12987.0,281.6247,282.1712,281.0781,281.8687,12987.0
2024-01-09 09:55:00,288.8,289.1,288.12,289.07,11309.0,281.8589,282.1517,281.1953,282.1224,11309.0
2024-01-09 10:00:00,289.29,289.32,288.34,289.06,20478.0,282.3371,282.3664,281.41,282.1127,20478.0
2024-01-09 10:05:00,288.86,289.06,288.33,288.96,19897.0,281.9175,282.1127,281.4002,282.0151,19897.0
2024-01-09 10:10:00,288.95,289.17,288.6,289.0,11056.0,282.0053,282.22,281.6637,282.0541,11056.0
2024-01-09 10:15:00,288.91,289.82,288.91,289.81,16740.0,281.9663,282.8544,281.9663,282.8446,16740.0
2024-01-09 10:20:00,289.7,289.78,289.27,289.31,18081.0,282.7373,282.8154,282.3176,282.3567,18081.0
2024-01-09 10:25:00,289.26,289.35,288.6,288.67,11075.0,282.3079,282.3957,281.6637,281.732,11075.0
2024-01-09 10:30:00,288.75,289.13,288.72,289.05,15908.0,281.8101,282.181,281.7808,282.1029,15908.0
2024-01-09 10:35:00,288.95,288.99,288.79,288.93,8184.0,282.0053,282.0443,281.8492,281.9858,8184.0
2024-01-09 10:40:00,288.96,289.27,288.84,289.01,14136.0,282.0151,282.3176,281.898,282.0639,14136.0
2024-01-09 10:45:00,289.02,289.26,288.92,288.96,13063.0,282.0736,282.3079,281.976,282.0151,13063.0
2024-01-09 10:50:00,289.07,289.07,288.43,288.65,12843.0,282.1224,282.1224,281.4978,281.7125,12843.0
2024-01-09 10:55:00,288.76,289.0,288.62,288.71,9064.0,281.8199,282.0541,281.6832,281.7711,9064.0
2024-01-09 11:00:00,288.6,289.02,288.5,289.02,8914.0,281.6637,282.0736,281.5661,282.0736,8914.0
2024-01-09 11:05:00,289.0,289.22,288.94,289.16,8643.0,282.0541,282.2688,281.9955,282.2103,8643.0
2024-01-09 11:10:00,289.16,289.34,288.98,289.34,10946.0,282.2103,282.3859,282.0346,282.3859,10946.0
2024-01-09 11:15:00,289.24,289.33,289.0,289.27,10792.0,282.2883,282.3762,282.0541,282.3176,10792.0
2024-01-09 11:20:00,289.25,289.69,289.21,289.63,12427.0,282.2981,282.7275,282.2591,282.669,12427.0
2024-01-09 11:25:00,289.58,289.7,289.48,289.67,12565.0,282.6202,282.7373,282.5226,282.708,12565.0
2024-01-09 11:30:00,289.65,289.74,289.55,289.69,7979.0,282.6885,282.7763,282.5909,282.7275,7979.0
2024-01-09 11:35:00,289.7,289.9,289.62,289.83,12532.0,282.7373,282.9325,282.6592,282.8642,12532.0
2024-01-09 11:40:00,289.91,290.04,289.78,289.99,7815.0,282.9422,283.0691,282.8154,283.0203,7815.0
2024-01-09 11:45:00,290.04,290.23,289.99,290.13,9055.0,283.0691,283.2545,283.0203,283.1569,9055.0
2024-01-09 11:50:00,290.03,290.21,290.03,290.07,8370.0,283.0594,283.235,283.0594,283.0984,8370.0
2024-01-09 11:55:00,290.1,290.36,290.1,290.32,11567.0,283.1277,283.3814,283.1277,283.3424,11567.0
2024-01-09 12:00:00,290.31,290.35,290.05,290.35,7963.0,283.3326,283.3717,283.0789,283.3717,7963.0
2024-01-09 12:05:00,290.22,290.84,290.21,290.81,9787.0,283.2448,283.8499,283.235,283.8206,9787.0
2024-01-09 12:10:00,290.84,291.04,290.77,291.02,13800.0,283.8499,284.0451,283.7816,284.0256,13800.0
2024-01-09 12:15:00,291.11,291.21,290.95,291.01,7147.0,284.1134,284.211,283.9572,284.0158,7147.0
2024-01-09 12:20:00,290.95,291.15,290.9,291.03,5336.0,283.9572,284.1524,283.9084,284.0353,5336.0
2024-01-09 12:25:00,291.08,291.29,291.03,291.22,7826.0,284.0841,284.2891,284.0353,284.2208,7826.0
2024-01-09 12:30:00,291.28,291.35,291.04,291.04,7057.0,284.2793,284.3476,284.0451,284.0451,7057.0
2024-01-09 12:35:00,291.12,291.18,290.93,290.94,4486.0,284.1232,284.1817,283.9377,283.9475,4486.0
2024-01-09 12:40:00,291.06,291.17,290.84,291.17,7552.0,284.0646,284.172,283.8499,284.172,7552.0
2024-01-09 12:45:00,291.19,291.2,290.95,290.95,4150.0,284.1915,284.2012,283.9572,283.9572,4150.0
2024-01-09 12:50:00,290.99,291.43,290.98,291.37,7867.0,283.9963,284.4257,283.9865,284.3671,7867.0
2024-01-09 12:55:00,291.19,291.34,291.19,291.33,4610.0,284.1915,284.3379,284.1915,284.3281,4610.0
2024-01-09 13:00:00,291.32,291.74,291.28,291.67,8142.0,284.3183,284.7283,284.2793,284.6599,8142.0
2024-01-09 13:05:00,291.74,291.77,290.99,291.02,11520.0,284.7283,284.7575,283.9963,284.0256,11520.0
2024-01-09 13:10:00,290.99,291.16,290.91,291.07,7143.0,283.9963,284.1622,283.9182,284.0744,7143.0
2024-01-09 13:15:00,290.97,291.17,290.96,291.13,5142.0,283.9768,284.172,283.967,284.1329,5142.0
2024-01-09 13:20:00,291.13,291.15,290.87,290.87,6416.0,284.1329,284.1524,283.8792,283.8792,6416.0
2024-01-09 13:25:00,290.82,290.95,290.68,290.77,4340.0,283.8304,283.9572,283.6937,283.7816,4340.0
2024-01-09 13:30:00,290.7,290.7,290.36,290.36,8625.0,283.7132,283.7132,283.3814,283.3814,8625.0
2024-01-09 13:35:00,290.42,290.68,290.41,290.65,1611.0,283.44,283.6937,283.4302,283.6645,1611.0
2024-01-09 13:40:00,290.73,290.79,290.6,290.7,5260.0,283.7425,283.8011,283.6157,283.7132,5260.0
2024-01-09 13:45:00,290.73,291.25,290.7,291.2,5678.0,283.7425,284.25,283.7132,284.2012,5678.0
2024-01-09 13:50:00,291.27,291.83,291.27,291.76,7792.0,284.2695,284.8161,284.2695,284.7478,7792.0
2024-01-09 13:55:00,291.79,291.79,291.45,291.52,4071.0,284.7771,284.7771,284.4452,284.5135,4071.0
2024-01-09 14:00:00,291.56,291.61,291.39,291.52,7204.0,284.5526,284.6014,284.3867,284.5135,7204.0
2024-01-09 14:05:00,291.59,291.6,291.46,291.47,4608.0,284.5819,284.5916,284.455,284.4647,4608.0
2024-01-09 14:10:00,291.47,291.53,291.12,291.12,5603.0,284.4647,284.5233,284.1232,284.1232,5603.0
2024-01-09 14:15:00,291.12,291.12,290.76,291.1,4647.0,284.1232,284.1232,283.7718,284.1036,4647.0
2024-01-09 14:20:00,291.04,291.46,290.97,291.17,9644.0,284.0451,284.455,283.9768,284.172,9644.0
2024-01-09 14:25:00,291.11,291.17,290.89,290.89,4855.0,284.1134,284.172,283.8987,283.8987,4855.0
2024-01-09 14:30:00,291.11,291.46,291.07,291.39,13564.0,284.1134,284.455,284.0744,284.3867,13564.0
2024-01-09 14:35:00,291.41,291.57,291.34,291.41,6088.0,284.4062,284.5623,284.3379,284.4062,6088.0
2024-01-09 14:40:00,291.45,291.52,291.3,291.52,6013.0,284.4452,284.5135,284.2988,284.5135,6013.0
2024-01-09 14:45:00,291.51,291.86,291.51,291.85,7114.0,284.5038,284.8454,284.5038,284.8356,7114.0
2024-01-09 14:50:00,291.78,291.78,291.51,291.78,15215.0,284.7673,284.7673,284.5038,284.7673,15215.0
2024-01-09 14:55:00,291.69,291.88,291.59,291.88,4818.0,284.6795,284.8649,284.5819,284.8649,4818.0
2024-01-09 15:00:00,291.85,292.08,291.78,292.08,18051.0,284.8356,285.0601,284.7673,285.0601,18051.0
2024-01-09 15:05:00,292.09,292.12,291.55,291.67,20125.0,285.0698,285.0991,284.5428,284.6599,20125.0
2024-01-09 15:10:00,291.74,292.11,291.74,291.81,11743.0,284.7283,285.0894,284.7283,284.7966,11743.0
2024-01-09 15:15:00,291.73,291.84,291.68,291.77,7989.0,284.7185,284.8258,284.6697,284.7575,7989.0
2024-01-09 15:20:00,291.76,292.12,291.76,291.9,9244.0,284.7478,285.0991,284.7478,284.8844,9244.0
2024-01-09 15:25:00,291.97,291.98,291.73,291.74,5708.0,284.9527,284.9625,284.7185,284.7283,5708.0
2024-01-09 15:30:00,291.82,291.93,291.58,291.7,19381.0,284.8063,284.9137,284.5721,284.6892,19381.0
2024-01-09 15:35:00,291.69,291.96,291.66,291.96,13201.0,284.6795,284.943,284.6502,284.943,13201.0
2024-01-09 15:40:00,291.96,291.96,291.62,291.81,11784.0,284.943,284.943,284.6111,284.7966,11784.0
2024-01-09 15:45:00,291.8,291.87,291.65,291.65,17903.0,284.7868,284.8551,284.6404,284.6404,17903.0
2024-01-09 15:50:00,291.58,292.12,291.52,292.1,27048.0,284.5721,285.0991,284.5135,285.0796,27048.0
2024-01-09 15:55:00,292.14,292.36,292.08,292.2,79917.0,285.1186,285.3334,285.0601,285.1772,79917.0
2024-01-10 09:30:00,292.15,293.95,291.97,293.87,64707.0,285.1284,286.8851,284.9527,286.8071,64707.0
2024-01-10 09:35:00,293.99,294.55,293.07,294.31,24846.0,286.9242,287.4707,286.0263,287.2365,24846.0
2024-01-10 09:40:00,294.37,294.47,293.1,293.85,6502.0,287.295,287.3926,286.0556,286.7875,6502.0
2024-01-10 09:45:00,293.81,293.87,293.24,293.66,9621.0,286.7485,286.8071,286.1922,286.6021,9621.0
2024-01-10 09:50:00,293.59,293.63,292.93,293.48,17535.0,286.5338,286.5728,285.8897,286.4264,17535.0
2024-01-10 09:55:00,293.27,293.66,293.27,293.41,11604.0,286.2215,286.6021,286.2215,286.3581,11604.0
2024-01-10 10:00:00,293.47,293.47,292.34,292.67,16202.0,286.4167,286.4167,285.3138,285.6359,16202.0
2024-01-10 10:05:00,292.5,292.62,291.88,292.25,13660.0,285.47,285.5871,284.8649,285.226,13660.0
2024-01-10 10:10:00,292.23,292.43,291.99,291.99,9161.0,285.2065,285.4017,284.9722,284.9722,9161.0
2024-01-10 10:15:00,292.15,292.16,291.7,291.79,7857.0,285.1284,285.1382,284.6892,284.7771,7857.0
2024-01-10 10:20:00,291.87,292.62,291.87,292.26,9789.0,284.8551,285.5871,284.8551,285.2358,9789.0
2024-01-10 10:25:00,292.01,292.72,292.01,292.69,6534.0,284.9918,285.6847,284.9918,285.6554,6534.0
2024-01-10 10:30:00,292.75,292.94,292.48,292.5,5265.0,285.714,285.8994,285.4505,285.47,5265.0
2024-01-10 10:35:00,292.62,292.94,292.62,292.83,5295.0,285.5871,285.8994,285.5871,285.7921,5295.0
2024-01-10 10:40:00,292.81,292.98,292.7,292.85,12831.0,285.7725,285.9385,285.6652,285.8116,12831.0
2024-01-10 10:45:00,292.89,293.04,292.54,292.82,15850.0,285.8506,285.997,285.509,285.7823,15850.0
2024-01-10 10:50:00,292.89,292.96,292.26,292.26,7263.0,285.8506,285.9189,285.2358,285.2358,7263.0
2024-01-10 10:55:00,292.24,292.79,292.24,292.74,13636.0,285.2162,285.753,285.2162,285.7042,13636.0
2024-01-10 11:00:00,292.69,292.94,292.5,292.75,6590.0,285.6554,285.8994,285.47,285.714,6590.0
2024-01-10 11:05:00,292.7,292.81,292.5,292.81,8070.0,285.6652,285.7725,285.47,285.7725,8070.0
2024-01-10 11:10:00,292.81,292.82,292.08,292.32,7976.0,285.7725,285.7823,285.0601,285.2943,7976.0
2024-01-10 11:15:00,292.3,292.36,292.0,292.11,8514.0,285.2748,285.3334,284.982,285.0894,8514.0
2024-01-10 11:20:00,292.1,292.56,292.09,292.26,7826.0,285.0796,285.5285,285.0698,285.2358,7826.0
2024-01-10 11:25:00,292.22,292.45,292.17,292.25,9281.0,285.1967,285.4212,285.1479,285.226,9281.0
2024-01-10 11:30:00,292.3,292.41,291.77,291.83,13566.0,285.2748,285.3822,284.7575,284.8161,13566.0
2024-01-10 11:35:00,291.82,291.99,291.58,291.6,18270.0,284.8063,284.9722,284.5721,284.5916,18270.0
2024-01-10 11:40:00,291.65,292.0,291.46,291.99,10731.0,284.6404,284.982,284.455,284.9722,10731.0
2024-01-10 11:45:00,292.04,292.46,292.03,292.38,10951.0,285.021,285.4309,285.0113,285.3529,10951.0
2024-01-10 11:50:00,292.35,292.59,292.22,292.59,6036.0,285.3236,285.5578,285.1967,285.5578,6036.0
2024-01-10 11:55:00,292.6,292.65,292.4,292.43,5805.0,285.5676,285.6164,285.3724,285.4017,5805.0
2024-01-10 12:00:00,292.43,292.55,292.18,292.48,13825.0,285.4017,285.5188,285.1577,285.4505,13825.0
2024-01-10 12:05:00,292.42,292.57,292.17,292.57,5054.0,285.3919,285.5383,285.1479,285.5383,5054.0
2024-01-10 12:10:00,292.51,292.56,292.43,292.49,4100.0,285.4797,285.5285,285.4017,285.4602,4100.0
2024-01-10 12:15:00,292.46,292.47,292.13,292.25,6464.0,285.4309,285.4407,285.1089,285.226,6464.0
2024-01-10 12:20:00,292.29,292.6,292.23,292.58,8084.0,285.265,285.5676,285.2065,285.5481,8084.0
2024-01-10 12:25:00,292.55,292.65,292.51,292.61,4058.0,285.5188,285.6164,285.4797,285.5773,4058.0
2024-01-10 12:30:00,292.51,292.64,292.49,292.64,4145.0,285.4797,285.6066,285.4602,285.6066,4145.0
2024-01-10 12:35:00,292.63,292.76,292.54,292.76,4904.0,285.5969,285.7237,285.509,285.7237,4904.0
2024-01-10 12:40:00,292.74,292.86,292.5,292.78,8389.0,285.7042,285.8213,285.47,285.7433,8389.0
2024-01-10 12:45:00,292.71,293.0,292.71,292.91,9503.0,285.6749,285.958,285.6749,285.8701,9503.0
2024-01-10 12:50:00,292.91,292.91,292.68,292.78,5704.0,285.8701,285.8701,285.6457,285.7433,5704.0
2024-01-10 12:55:00,292.88,292.88,292.64,292.75,7984.0,285.8409,285.8409,285.6066,285.714,7984.0
2024-01-10 13:00:00,292.72,293.32,292.37,293.31,14780.0,285.6847,286.2703,285.3431,286.2605,14780.0
2024-01-10 13:05:00,293.2,293.26,292.11,292.17,16338.0,286.1532,286.2117,285.0894,285.1479,16338.0
2024-01-10 13:10:00,292.11,292.26,291.92,292.19,5459.0,285.0894,285.2358,284.9039,285.1674,5459.0
2024-01-10 13:15:00,292.28,292.61,292.19,292.4,5430.0,285.2553,285.5773,285.1674,285.3724,5430.0
2024-01-10 13:20:00,292.41,292.55,292.23,292.49,7374.0,285.3822,285.5188,285.2065,285.4602,7374.0
2024-01-10 13:25:00,292.5,292.61,292.4,292.46,3064.0,285.47,285.5773,285.3724,285.4309,3064.0
2024-01-10 13:30:00,292.41,292.68,292.4,292.68,8098.0,285.3822,285.6457,285.3724,285.6457,8098.0
2024-01-10 13:35:00,292.58,292.59,292.29,292.55,2971.0,285.5481,285.5578,285.265,285.5188,2971.0
2024-01-10 13:40:00,292.51,292.66,292.42,292.57,3052.0,285.4797,285.6261,285.3919,285.5383,3052.0
2024-01-10 13:45:00,292.53,292.75,292.53,292.68,3634.0,285.4993,285.714,285.4993,285.6457,3634.0
2024-01-10 13:50:00,292.83,292.83,292.72,292.82,7181.0,285.7921,285.7921,285.6847,285.7823,7181.0
2024-01-10 13:55:00,292.73,292.93,292.58,292.59,5231.0,285.6945,285.8897,285.5481,285.5578,5231.0
2024-01-10 14:00:00,292.5,292.72,292.38,292.72,7660.0,285.47,285.6847,285.3529,285.6847,7660.0
2024-01-10 14:05:00,292.69,292.73,292.39,292.4,6438.0,285.6554,285.6945,285.3626,285.3724,6438.0
2024-01-10 14:10:00,292.41,293.22,292.35,293.04,12077.0,285.3822,286.1727,285.3236,285.997,12077.0
2024-01-10 14:15:00,293.06,293.32,293.01,293.3,6922.0,286.0165,286.2703,285.9677,286.2508,6922.0
2024-01-10 14:20:00,293.25,293.4,293.15,293.38,5321.0,286.202,286.3484,286.1044,286.3288,5321.0
2024-01-10 14:25:00,293.38,293.45,293.0,293.0,11865.0,286.3288,286.3972,285.958,285.958,11865.0
2024-01-10 14:30:00,293.1,293.24,293.0,293.04,8551.0,286.0556,286.1922,285.958,285.997,8551.0
2024-01-10 14:35:00,293.08,293.19,293.08,293.18,3693.0,286.036,286.1434,286.036,286.1336,3693.0
2024-01-10 14:40:00,293.19,293.31,293.12,293.31,11349.0,286.1434,286.2605,286.0751,286.2605,11349.0
2024-01-10 14:45:00,293.32,293.43,293.24,293.24,8939.0,286.2703,286.3776,286.1922,286.1922,8939.0
2024-01-10 14:50:00,293.26,293.45,293.17,293.35,10675.0,286.2117,286.3972,286.1239,286.2996,10675.0
2024-01-10 14:55:00,293.37,293.52,293.23,293.48,5640.0,286.3191,286.4655,286.1824,286.4264,5640.0
2024-01-10 15:00:00,293.52,293.86,293.18,293.86,8698.0,286.4655,286.7973,286.1336,286.7973,8698.0
2024-01-10 15:05:00,293.88,294.17,293.76,294.03,8451.0,286.8168,287.0998,286.6997,286.9632,8451.0
2024-01-10 15:10:00,294.0,294.07,293.55,293.69,9415.0,286.9339,287.0023,286.4948,286.6314,9415.0
2024-01-10 15:15:00,293.52,293.94,293.45,293.5,8180.0,286.4655,286.8754,286.3972,286.446,8180.0
2024-01-10 15:20:00,293.48,293.48,292.77,292.79,9347.0,286.4264,286.4264,285.7335,285.753,9347.0
2024-01-10 15:25:00,292.88,293.11,292.75,292.98,7484.0,285.8409,286.0653,285.714,285.9385,7484.0
2024-01-10 15:30:00,292.94,293.4,292.82,293.25,15050.0,285.8994,286.3484,285.7823,286.202,15050.0
2024-01-10 15:35:00,293.28,293.38,293.12,293.13,11772.0,286.2312,286.3288,286.0751,286.0848,11772.0
2024-01-10 15:40:00,293.2,293.33,293.05,293.1,18669.0,286.1532,286.28,286.0068,286.0556,18669.0
2024-01-10 15:45:00,293.07,293.29,292.78,292.82,23016.0,286.0263,286.241,285.7433,285.7823,23016.0
2024-01-10 15:50:00,292.81,293.33,292.67,293.33,29642.0,285.7725,286.28,285.6359,286.28,29642.0
2024-01-10 15:55:00,293.35,293.59,293.12,293.35,88775.0,286.2996,286.5338,286.0751,286.2996,88775.0
2024-01-11 09:30:00,294.6,294.79,292.79,293.79,54077.0,287.5195,287.7049,285.753,286.729,54077.0
2024-01-11 09:35:00,293.57,295.25,293.43,295.01,77928.0,286.5143,288.1539,286.3776,287.9197,77928.0
2024-01-11 09:40:00,294.96,295.6,294.19,295.25,48960.0,287.8709,288.4955,287.1194,288.1539,48960.0
2024-01-11 09:45:00,295.42,295.51,294.68,294.78,33507.0,288.3198,288.4076,287.5976,287.6952,33507.0
2024-01-11 09:50:00,294.58,294.67,293.69,294.63,27984.0,287.5,287.5878,286.6314,287.5488,27984.0
2024-01-11 09:55:00,294.63,294.63,293.75,293.88,16523.0,287.5488,287.5488,286.6899,286.8168,16523.0
2024-01-11 10:00:00,293.5,293.8,291.54,291.54,19758.0,286.446,286.7387,284.5331,284.5331,19758.0
2024-01-11 10:05:00,291.6,291.69,290.16,290.42,24986.0,284.5916,284.6795,283.1862,283.44,24986.0
2024-01-11 10:10:00,290.34,290.95,290.05,290.32,25993.0,283.3619,283.9572,283.0789,283.3424,25993.0
2024-01-11 10:15:00,290.34,291.23,290.05,291.22,21600.0,283.3619,284.2305,283.0789,284.2208,21600.0
2024-01-11 10:20:00,291.22,291.68,291.1,291.45,15495.0,284.2208,284.6697,284.1036,284.4452,15495.0
2024-01-11 10:25:00,291.44,291.69,291.25,291.68,9389.0,284.4355,284.6795,284.25,284.6697,9389.0
2024-01-11 10:30:00,291.6,292.06,291.44,291.55,18834.0,284.5916,285.0406,284.4355,284.5428,18834.0
2024-01-11 10:35:00,291.61,292.1,291.46,291.51,11704.0,284.6014,285.0796,284.455,284.5038,11704.0
2024-01-11 10:40:00,291.57,291.83,291.31,291.62,13222.0,284.5623,284.8161,284.3086,284.6111,13222.0
2024-01-11 10:45:00,291.6,291.73,290.92,290.97,11401.0,284.5916,284.7185,283.928,283.9768,11401.0
2024-01-11 10:50:00,291.06,291.22,290.79,291.13,6825.0,284.0646,284.2208,283.8011,284.1329,6825.0
2024-01-11 10:55:00,291.05,291.26,290.59,290.69,5554.0,284.0548,284.2598,283.6059,283.7035,5554.0
2024-01-11 11:00:00,290.76,291.05,290.72,290.94,7266.0,283.7718,284.0548,283.7328,283.9475,7266.0
2024-01-11 11:05:00,290.98,291.42,290.93,291.1,9165.0,283.9865,284.4159,283.9377,284.1036,9165.0
2024-01-11 11:10:00,291.17,291.27,289.8,290.14,8888.0,284.172,284.2695,282.8349,283.1667,8888.0
2024-01-11 11:15:00,290.14,290.14,289.41,289.87,26566.0,283.1667,283.1667,282.4543,282.9032,26566.0
2024-01-11 11:20:00,289.63,290.21,289.63,290.21,5614.0,282.669,283.235,282.669,283.235,5614.0
2024-01-11 11:25:00,290.18,290.39,289.81,290.04,6030.0,283.2057,283.4107,282.8446,283.0691,6030.0
2024-01-11 11:30:00,290.1,290.15,289.79,290.06,7429.0,283.1277,283.1765,282.8251,283.0886,7429.0
2024-01-11 11:35:00,290.01,290.36,289.79,289.79,5190.0,283.0398,283.3814,282.8251,282.8251,5190.0
2024-01-11 11:40:00,289.78,290.17,289.78,289.86,6864.0,282.8154,283.196,282.8154,282.8934,6864.0
2024-01-11 11:45:00,289.89,290.65,289.78,290.48,11354.0,282.9227,283.6645,282.8154,283.4985,11354.0
2024-01-11 11:50:00,290.71,290.88,290.22,290.47,8101.0,283.723,283.8889,283.2448,283.4888,8101.0
2024-01-11 11:55:00,290.43,290.43,290.07,290.22,5920.0,283.4497,283.4497,283.0984,283.2448,5920.0
2024-01-11 12:00:00,290.16,290.73,290.14,290.63,6348.0,283.1862,283.7425,283.1667,283.6449,6348.0
2024-01-11 12:05:00,290.67,290.88,290.51,290.65,3614.0,283.684,283.8889,283.5278,283.6645,3614.0
2024-01-11 12:10:00,290.76,290.87,290.54,290.77,11003.0,283.7718,283.8792,283.5571,283.7816,11003.0
2024-01-11 12:15:00,290.83,291.06,290.49,290.54,9987.0,283.8401,284.0646,283.5083,283.5571,9987.0
2024-01-11 12:20:00,290.55,290.66,290.13,290.31,11561.0,283.5669,283.6742,283.1569,283.3326,11561.0
2024-01-11 12:25:00,290.42,290.55,290.15,290.15,6689.0,283.44,283.5669,283.1765,283.1765,6689.0
2024-01-11 12:30:00,290.13,290.48,290.13,290.21,5226.0,283.1569,283.4985,283.1569,283.235,5226.0
2024-01-11 12:35:00,290.21,290.29,290.05,290.25,8908.0,283.235,283.3131,283.0789,283.2741,8908.0
2024-01-11 12:40:00,290.4,291.0,290.33,290.87,3194.0,283.4205,284.006,283.3521,283.8792,3194.0
2024-01-11 12:45:00,291.0,291.17,290.91,291.1,5762.0,284.006,284.172,283.9182,284.1036,5762.0
2024-01-11 12:50:00,291.1,291.16,290.87,290.88,7626.0,284.1036,284.1622,283.8792,283.8889,7626.0
2024-01-11 12:55:00,290.85,291.04,290.69,291.04,8102.0,283.8596,284.0451,283.7035,284.0451,8102.0
2024-01-11 13:00:00,290.98,291.56,290.98,291.22,7455.0,283.9865,284.5526,283.9865,284.2208,7455.0
2024-01-11 13:05:00,291.3,291.76,291.28,291.72,3680.0,284.2988,284.7478,284.2793,284.7087,3680.0
2024-01-11 13:10:00,291.81,291.86,291.61,291.68,4358.0,284.7966,284.8454,284.6014,284.6697,4358.0
2024-01-11 13:15:00,291.66,291.74,291.34,291.59,8324.0,284.6502,284.7283,284.3379,284.5819,8324.0
2024-01-11 13:20:00,291.53,291.72,291.4,291.48,10647.0,284.5233,284.7087,284.3964,284.4745,10647.0
2024-01-11 13:25:00,291.52,291.53,291.27,291.53,2100.0,284.5135,284.5233,284.2695,284.5233,2100.0
2024-01-11 13:30:00,291.28,291.31,290.88,291.17,4427.0,284.2793,284.3086,283.8889,284.172,4427.0
2024-01-11 13:35:00,291.16,291.16,290.92,290.94,4318.0,284.1622,284.1622,283.928,283.9475,4318.0
2024-01-11 13:40:00,290.94,291.22,290.93,291.22,4007.0,283.9475,284.2208,283.9377,284.2208,4007.0
2024-01-11 13:45:00,291.21,291.3,290.9,290.93,5241.0,284.211,284.2988,283.9084,283.9377,5241.0
2024-01-11 13:50:00,290.97,291.35,290.85,291.3,7761.0,283.9768,284.3476,283.8596,284.2988,7761.0
2024-01-11 13:55:00,291.12,291.46,291.12,291.41,8622.0,284.1232,284.455,284.1232,284.4062,8622.0
2024-01-11 14:00:00,291.38,291.62,291.03,291.23,14294.0,284.3769,284.6111,284.0353,284.2305,14294.0
2024-01-11 14:05:00,291.21,291.21,290.33,290.33,19637.0,284.211,284.211,283.3521,283.3521,19637.0
2024-01-11 14:10:00,290.35,290.95,290.27,290.95,8804.0,283.3717,283.9572,283.2936,283.9572,8804.0
2024-01-11 14:15:00,290.95,291.2,290.64,290.7,13035.0,283.9572,284.2012,283.6547,283.7132,13035.0
2024-01-11 14:20:00,290.87,290.92,290.51,290.56,3144.0,283.8792,283.928,283.5278,283.5766,3144.0
2024-01-11 14:25:00,290.59,291.14,290.58,291.03,7452.0,283.6059,284.1427,283.5961,284.0353,7452.0
2024-01-11 14:30:00,291.1,291.17,290.78,290.88,6944.0,284.1036,284.172,283.7913,283.8889,6944.0
2024-01-11 14:35:00,290.9,291.0,290.7,290.79,3193.0,283.9084,284.006,283.7132,283.8011,3193.0
2024-01-11 14:40:00,290.98,291.03,290.86,290.87,8036.0,283.9865,284.0353,283.8694,283.8792,8036.0
2024-01-11 14:45:00,290.88,291.1,290.82,291.1,6970.0,283.8889,284.1036,283.8304,284.1036,6970.0
2024-01-11 14:50:00,291.14,291.5,291.11,291.46,5491.0,284.1427,284.494,284.1134,284.455,5491.0
2024-01-11 14:55:00,291.45,291.84,291.45,291.84,6808.0,284.4452,284.8258,284.4452,284.8258,6808.0
2024-01-11 15:00:00,291.8,291.8,291.43,291.56,6507.0,284.7868,284.7868,284.4257,284.5526,6507.0
2024-01-11 15:05:00,291.47,291.52,291.0,291.13,20306.0,284.4647,284.5135,284.006,284.1329,20306.0
2024-01-11 15:10:00,291.22,291.55,290.89,291.33,6405.0,284.2208,284.5428,283.8987,284.3281,6405.0
2024-01-11 15:15:00,291.3,291.3,291.0,291.23,7696.0,284.2988,284.2988,284.006,284.2305,7696.0
2024-01-11 15:20:00,291.39,291.78,291.35,291.65,6443.0,284.3867,284.7673,284.3476,284.6404,6443.0
2024-01-11 15:25:00,291.63,292.12,291.62,291.75,11688.0,284.6209,285.0991,284.6111,284.738,11688.0
2024-01-11 15:30:00,291.78,292.01,291.78,291.99,12075.0,284.7673,284.9918,284.7673,284.9722,12075.0
2024-01-11 15:35:00,291.99,291.99,291.66,291.77,12107.0,284.9722,284.9722,284.6502,284.7575,12107.0
2024-01-11 15:40:00,291.79,292.06,291.74,291.92,11146.0,284.7771,285.0406,284.7283,284.9039,11146.0
2024-01-11 15:45:00,291.94,292.33,291.83,292.17,13123.0,284.9234,285.3041,284.8161,285.1479,13123.0
2024-01-11 15:50:00,292.07,292.18,291.63,291.94,24615.0,285.0503,285.1577,284.6209,284.9234,24615.0
2024-01-11 15:55:00,291.97,292.34,291.94,292.01,38770.0,284.9527,285.3138,284.9234,284.9918,38770.0
2024-01-12 09:30:00,295.27,295.83,293.61,293.71,50333.0,288.1734,288.72,286.5533,286.6509,50333.0
2024-01-12 09:35:00,293.49,294.71,293.44,294.3,18153.0,286.4362,287.6269,286.3874,287.2267,18153.0
2024-01-12 09:40:00,294.31,294.65,293.33,293.33,15207.0,287.2365,287.5683,286.28,286.28,15207.0
2024-01-12 09:45:00,293.18,294.53,293.18,294.0,12770.0,286.1336,287.4512,286.1336,286.9339,12770.0
2024-01-12 09:50:00,293.49,293.55,292.82,292.87,9579.0,286.4362,286.4948,285.7823,285.8311,9579.0
2024-01-12 09:55:00,292.97,292.97,291.63,291.77,11329.0,285.9287,285.9287,284.6209,284.7575,11329.0
2024-01-12 10:00:00,291.76,291.76,290.19,290.46,31400.0,284.7478,284.7478,283.2155,283.479,31400.0
2024-01-12 10:05:00,290.62,291.84,290.37,291.48,15806.0,283.6352,284.8258,283.3912,284.4745,15806.0
2024-01-12 10:10:00,291.5,291.64,290.84,291.01,12570.0,284.494,284.6307,283.8499,284.0158,12570.0
2024-01-12 10:15:00,290.97,291.17,290.2,290.2,9521.0,283.9768,284.172,283.2253,283.2253,9521.0
2024-01-12 10:20:00,290.32,290.83,290.26,290.69,11775.0,283.3424,283.8401,283.2838,283.7035,11775.0
2024-01-12 10:25:00,290.69,290.95,290.26,290.67,16717.0,283.7035,283.9572,283.2838,283.684,16717.0
2024-01-12 10:30:00,290.74,291.03,290.61,290.67,13768.0,283.7523,284.0353,283.6254,283.684,13768.0
2024-01-12 10:35:00,290.76,290.77,289.75,289.76,14799.0,283.7718,283.7816,282.7861,282.7958,14799.0
2024-01-12 10:40:00,289.85,290.03,289.38,289.85,9294.0,282.8837,283.0594,282.425,282.8837,9294.0
2024-01-12 10:45:00,289.77,290.3,289.21,289.28,15185.0,282.8056,283.3229,282.2591,282.3274,15185.0
2024-01-12 10:50:00,289.39,289.5,288.93,289.09,13433.0,282.4347,282.5421,281.9858,282.1419,13433.0
2024-01-12 10:55:00,289.0,289.49,288.93,289.28,9310.0,282.0541,282.5323,281.9858,282.3274,9310.0
2024-01-12 11:00:00,289.32,289.73,289.05,289.58,6569.0,282.3664,282.7666,282.1029,282.6202,6569.0
2024-01-12 11:05:00,289.6,290.05,289.43,289.85,8141.0,282.6397,283.0789,282.4738,282.8837,8141.0
2024-01-12 11:10:00,289.98,290.0,289.48,289.54,7694.0,283.0106,283.0301,282.5226,282.5811,7694.0
2024-01-12 11:15:00,289.7,289.92,289.5,289.76,12063.0,282.7373,282.952,282.5421,282.7958,12063.0
2024-01-12 11:20:00,289.56,290.03,289.55,289.98,14875.0,282.6006,283.0594,282.5909,283.0106,14875.0
2024-01-12 11:25:00,290.21,290.59,290.21,290.3,8565.0,283.235,283.6059,283.235,283.3229,8565.0
2024-01-12 11:30:00,290.29,290.47,290.23,290.41,5956.0,283.3131,283.4888,283.2545,283.4302,5956.0
2024-01-12 11:35:00,290.37,290.61,289.82,290.1,10143.0,283.3912,283.6254,282.8544,283.1277,10143.0
2024-01-12 11:40:00,290.31,290.58,290.19,290.51,4633.0,283.3326,283.5961,283.2155,283.5278,4633.0
2024-01-12 11:45:00,290.21,290.37,289.95,290.05,6927.0,283.235,283.3912,282.9813,283.0789,6927.0
2024-01-12 11:50:00,290.0,290.3,289.87,290.26,9911.0,283.0301,283.3229,282.9032,283.2838,9911.0
2024-01-12 11:55:00,290.18,290.37,289.93,290.25,3847.0,283.2057,283.3912,282.9618,283.2741,3847.0
2024-01-12 12:00:00,290.23,290.29,289.92,290.22,6911.0,283.2545,283.3131,282.952,283.2448,6911.0
2024-01-12 12:05:00,290.21,290.4,289.99,290.13,7827.0,283.235,283.4205,283.0203,283.1569,7827.0
2024-01-12 12:10:00,290.01,290.38,289.92,290.13,8241.0,283.0398,283.4009,282.952,283.1569,8241.0
2024-01-12 12:15:00,290.13,290.43,290.09,290.34,10048.0,283.1569,283.4497,283.1179,283.3619,10048.0
2024-01-12 12:20:00,290.23,290.41,289.89,289.91,3792.0,283.2545,283.4302,282.9227,282.9422,3792.0
2024-01-12 12:25:00,289.96,290.02,289.59,289.91,9643.0,282.991,283.0496,282.6299,282.9422,9643.0
2024-01-12 12:30:00,289.95,289.95,289.62,289.77,6069.0,282.9813,282.9813,282.6592,282.8056,6069.0
2024-01-12 12:35:00,289.73,289.73,289.4,289.63,7492.0,282.7666,282.7666,282.4445,282.669,7492.0
2024-01-12 12:40:00,289.62,289.95,289.47,289.87,12491.0,282.6592,282.9813,282.5128,282.9032,12491.0
2024-01-12 12:45:00,289.82,289.94,289.7,289.84,3153.0,282.8544,282.9715,282.7373,282.8739,3153.0
2024-01-12 12:50:00,289.78,290.5,289.78,290.29,13454.0,282.8154,283.5181,282.8154,283.3131,13454.0
2024-01-12 12:55:00,290.33,290.33,289.98,290.25,7599.0,283.3521,283.3521,283.0106,283.2741,7599.0
2024-01-12 13:00:00,290.33,290.4,290.24,290.28,4626.0,283.3521,283.4205,283.2643,283.3033,4626.0
2024-01-12 13:05:00,290.25,290.36,290.19,290.36,11769.0,283.2741,283.3814,283.2155,283.3814,11769.0
2024-01-12 13:10:00,290.27,290.46,290.1,290.29,6833.0,283.2936,283.479,283.1277,283.3131,6833.0
2024-01-12 13:15:00,290.32,290.32,290.02,290.2,6759.0,283.3424,283.3424,283.0496,283.2253,6759.0
2024-01-12 13:20:00,290.22,290.22,290.02,290.22,9589.0,283.2448,283.2448,283.0496,283.2448,9589.0
2024-01-12 13:25:00,290.16,290.24,289.99,290.21,5659.0,283.1862,283.2643,283.0203,283.235,5659.0
2024-01-12 13:30:00,290.29,290.5,290.25,290.47,7416.0,283.3131,283.5181,283.2741,283.4888,7416.0
2024-01-12 13:35:00,290.53,290.69,290.42,290.65,7517.0,283.5473,283.7035,283.44,283.6645,7517.0
2024-01-12 13:40:00,290.65,290.65,290.38,290.38,3656.0,283.6645,283.6645,283.4009,283.4009,3656.0
2024-01-12 13:45:00,290.39,290.51,290.14,290.4,6355.0,283.4107,283.5278,283.1667,283.4205,6355.0
2024-01-12 13:50:00,290.35,290.65,290.24,290.65,5831.0,283.3717,283.6645,283.2643,283.6645,5831.0
2024-01-12 13:55:00,290.63,290.76,290.55,290.75,8868.0,283.6449,283.7718,283.5669,283.762,8868.0
2024-01-12 14:00:00,290.7,290.92,290.7,290.91,7351.0,283.7132,283.928,283.7132,283.9182,7351.0
2024-01-12 14:05:00,290.89,291.05,290.8,290.93,9149.0,283.8987,284.0548,283.8108,283.9377,9149.0
2024-01-12 14:10:00,290.94,290.94,290.63,290.68,14634.0,283.9475,283.9475,283.6449,283.6937,14634.0
2024-01-12 14:15:00,290.66,290.77,290.51,290.57,12908.0,283.6742,283.7816,283.5278,283.5864,12908.0
2024-01-12 14:20:00,290.64,290.66,290.05,290.56,20502.0,283.6547,283.6742,283.0789,283.5766,20502.0
2024-01-12 14:25:00,290.49,290.65,290.39,290.62,8267.0,283.5083,283.6645,283.4107,283.6352,8267.0
2024-01-12 14:30:00,290.57,290.57,290.12,290.29,4422.0,283.5864,283.5864,283.1472,283.3131,4422.0
2024-01-12 14:35:00,290.21,290.32,290.03,290.21,8828.0,283.235,283.3424,283.0594,283.235,8828.0
2024-01-12 14:40:00,290.13,290.15,289.95,289.99,11305.0,283.1569,283.1765,282.9813,283.0203,11305.0
2024-01-12 14:45:00,289.96,289.96,289.54,289.63,22110.0,282.991,282.991,282.5811,282.669,22110.0
2024-01-12 14:50:00,289.62,289.77,289.49,289.57,24219.0,282.6592,282.8056,282.5323,282.6104,24219.0
2024-01-12 14:55:00,289.57,289.68,289.29,289.45,34965.0,282.6104,282.7178,282.3371,282.4933,34965.0
2024-01-12 15:00:00,289.38,289.63,289.2,289.51,17100.0,282.425,282.669,282.2493,282.5518,17100.0
2024-01-12 15:05:00,289.5,289.97,289.5,289.69,13001.0,282.5421,283.0008,282.5421,282.7275,13001.0
2024-01-12 15:10:00,289.68,289.98,289.64,289.87,12208.0,282.7178,283.0106,282.6787,282.9032,12208.0
2024-01-12 15:15:00,289.85,289.85,289.42,289.57,6935.0,282.8837,282.8837,282.464,282.6104,6935.0
2024-01-12 15:20:00,289.57,289.57,289.31,289.38,6652.0,282.6104,282.6104,282.3567,282.425,6652.0
2024-01-12 15:25:00,289.4,289.68,289.26,289.66,15236.0,282.4445,282.7178,282.3079,282.6982,15236.0
2024-01-12 15:30:00,289.64,290.0,289.53,289.92,13625.0,282.6787,283.0301,282.5714,282.952,13625.0
2024-01-12 15:35:00,289.87,289.88,289.55,289.56,11824.0,282.9032,282.913,282.5909,282.6006,11824.0
2024-01-12 15:40:00,289.56,289.91,289.34,289.91,19557.0,282.6006,282.9422,282.3859,282.9422,19557.0
2024-01-12 15:45:00,289.95,290.24,289.83,290.24,27822.0,282.9813,283.2643,282.8642,283.2643,27822.0
2024-01-12 15:50:00,290.24,290.45,290.02,290.44,21648.0,283.2643,283.4693,283.0496,283.4595,21648.0
2024-01-12 15:55:00,290.47,290.56,290.22,290.37,50731.0,283.4888,283.5766,283.2448,283.3912,50731.0
2024-01-16 09:30:00,288.88,288.88,287.49,287.9,46959.0,281.937,281.937,280.5804,280.9805,46959.0
2024-01-16 09:35:00,287.95,288.45,287.63,288.05,18979.0,281.0293,281.5173,280.717,281.1269,18979.0
2024-01-16 09:40:00,288.11,288.32,287.63,287.94,16542.0,281.1855,281.3905,280.717,281.0196,16542.0
2024-01-16 09:45:00,287.9,287.9,287.16,287.17,15731.0,280.9805,280.9805,280.2583,280.2681,15731.0
2024-01-16 09:50:00,287.27,287.65,286.85,287.17,16634.0,280.3657,280.7366,279.9558,280.2681,16634.0
2024-01-16 09:55:00,287.02,287.94,286.85,287.74,21610.0,280.1217,281.0196,279.9558,280.8244,21610.0
2024-01-16 10:00:00,287.87,288.38,287.83,288.0,26961.0,280.9513,281.449,280.9122,281.0781,26961.0
2024-01-16 10:05:00,287.91,288.39,287.83,288.31,21505.0,280.9903,281.4588,280.9122,281.3807,21505.0
2024-01-16 10:10:00,288.49,289.33,288.14,289.12,22244.0,281.5564,282.3762,281.2148,282.1712,22244.0
2024-01-16 10:15:00,289.15,289.24,288.97,289.21,14580.0,282.2005,282.2883,282.0248,282.2591,14580.0
2024-01-16 10:20:00,289.22,289.76,289.18,289.76,29094.0,282.2688,282.7958,282.2298,282.7958,29094.0
2024-01-16 10:25:00,289.83,289.88,289.23,289.31,11396.0,282.8642,282.913,282.2786,282.3567,11396.0
2024-01-16 10:30:00,289.25,289.66,289.22,289.6,14425.0,282.2981,282.6982,282.2688,282.6397,14425.0
2024-01-16 10:35:00,289.7,289.77,289.16,289.69,13894.0,282.7373,282.8056,282.2103,282.7275,13894.0
2024-01-16 10:40:00,289.69,290.1,289.68,289.98,11376.0,282.7275,283.1277,282.7178,283.0106,11376.0
2024-01-16 10:45:00,289.9,290.21,289.78,289.85,9834.0,282.9325,283.235,282.8154,282.8837,9834.0
2024-01-16 10:50:00,289.97,290.18,289.61,289.62,11133.0,283.0008,283.2057,282.6494,282.6592,11133.0
2024-01-16 10:55:00,289.62,289.7,289.21,289.22,10524.0,282.6592,282.7373,282.2591,282.2688,10524.0
2024-01-16 11:00:00,289.22,289.4,287.74,288.19,16734.0,282.2688,282.4445,280.8244,281.2636,16734.0
2024-01-16 11:05:00,288.06,288.83,288.03,288.3,10677.0,281.1367,281.8882,281.1074,281.3709,10677.0
2024-01-16 11:10:00,288.21,288.65,287.82,288.39,13609.0,281.2831,281.7125,280.9025,281.4588,13609.0
2024-01-16 11:15:00,288.23,288.87,288.21,288.8,7220.0,281.3026,281.9272,281.2831,281.8589,7220.0
2024-01-16 11:20:00,288.8,289.37,288.65,289.16,9004.0,281.8589,282.4152,281.7125,282.2103,9004.0
2024-01-16 11:25:00,289.07,289.4,288.87,288.91,5770.0,282.1224,282.4445,281.9272,281.9663,5770.0
2024-01-16 11:30:00,288.88,289.33,288.87,289.19,8563.0,281.937,282.3762,281.9272,282.2395,8563.0
2024-01-16 11:35:00,289.19,289.2,288.87,288.94,10065.0,282.2395,282.2493,281.9272,281.9955,10065.0
2024-01-16 11:40:00,288.81,288.92,288.25,288.42,8003.0,281.8687,281.976,281.3221,281.488,8003.0
2024-01-16 11:45:00,288.3,288.65,288.23,288.4,29285.0,281.3709,281.7125,281.3026,281.4685,29285.0
2024-01-16 11:50:00,288.39,288.66,288.22,288.22,8399.0,281.4588,281.7223,281.2929,281.2929,8399.0
2024-01-16 11:55:00,288.34,288.6,288.16,288.38,15761.0,281.41,281.6637,281.2343,281.449,15761.0
2024-01-16 12:00:00,288.38,288.49,287.94,288.01,15509.0,281.449,281.5564,281.0196,281.0879,15509.0
2024-01-16 12:05:00,287.96,288.04,287.74,287.84,17561.0,281.0391,281.1172,280.8244,280.922,17561.0
2024-01-16 12:10:00,287.85,288.07,287.74,287.83,13776.0,280.9317,281.1465,280.8244,280.9122,13776.0
2024-01-16 12:15:00,287.8,287.9,287.61,287.68,9776.0,280.8829,280.9805,280.6975,280.7658,9776.0
2024-01-16 12:20:00,287.66,288.09,287.65,288.04,31990.0,280.7463,281.166,280.7366,281.1172,31990.0
2024-01-16 12:25:00,288.13,288.19,287.64,287.66,13090.0,281.205,281.2636,280.7268,280.7463,13090.0
2024-01-16 12:30:00,287.65,287.72,287.08,287.22,10127.0,280.7366,280.8049,280.1803,280.3169,10127.0
2024-01-16 12:35:00,287.06,287.64,287.06,287.27,12230.0,280.1607,280.7268,280.1607,280.3657,12230.0
2024-01-16 12:40:00,287.31,287.65,287.26,287.44,8722.0,280.4047,280.7366,280.3559,280.5316,8722.0
2024-01-16 12:45:00,287.34,287.67,287.24,287.38,15604.0,280.434,280.7561,280.3364,280.473,15604.0
2024-01-16 12:50:00,287.42,287.92,287.39,287.71,6780.0,280.5121,281.0001,280.4828,280.7951,6780.0
2024-01-16 12:55:00,287.58,287.7,287.45,287.49,3421.0,280.6682,280.7854,280.5414,280.5804,3421.0
2024-01-16 13:00:00,287.53,287.7,287.46,287.6,6665.0,280.6194,280.7854,280.5511,280.6878,6665.0
2024-01-16 13:05:00,287.7,287.83,287.54,287.8,6900.0,280.7854,280.9122,280.6292,280.8829,6900.0
2024-01-16 13:10:00,287.81,288.05,287.8,288.05,10100.0,280.8927,281.1269,280.8829,281.1269,10100.0
2024-01-16 13:15:00,288.1,288.45,288.0,288.19,14124.0,281.1757,281.5173,281.0781,281.2636,14124.0
2024-01-16 13:20:00,288.13,288.15,287.56,287.63,11926.0,281.205,281.2245,280.6487,280.717,11926.0
2024-01-16 13:25:00,287.6,288.06,287.56,288.06,11562.0,280.6878,281.1367,280.6487,281.1367,11562.0
2024-01-16 13:30:00,288.0,288.24,287.93,288.17,10240.0,281.0781,281.3124,281.0098,281.2441,10240.0
2024-01-16 13:35:00,288.14,288.23,287.93,287.95,11592.0,281.2148,281.3026,281.0098,281.0293,11592.0
2024-01-16 13:40:00,287.7,287.74,287.35,287.36,13663.0,280.7854,280.8244,280.4438,280.4535,13663.0
2024-01-16 13:45:00,287.32,287.43,286.97,287.01,22997.0,280.4145,280.5218,280.0729,280.1119,22997.0
2024-01-16 13:50:00,287.02,287.11,286.62,286.74,16051.0,280.1217,280.2095,279.7313,279.8484,16051.0
2024-01-16 13:55:00,286.69,286.98,286.34,286.84,27698.0,279.7996,280.0827,279.458,279.946,27698.0
2024-01-16 14:00:00,286.89,286.97,286.11,286.14,15530.0,279.9948,280.0729,279.2336,279.2628,15530.0
2024-01-16 14:05:00,286.11,286.49,286.01,286.11,14080.0,279.2336,279.6044,279.136,279.2336,14080.0
2024-01-16 14:10:00,286.09,286.2,285.78,285.9,19871.0,279.214,279.3214,278.9115,279.0286,19871.0
2024-01-16 14:15:00,285.88,285.88,285.6,285.6,14056.0,279.0091,279.0091,278.7358,278.7358,14056.0
2024-01-16 14:20:00,285.61,286.02,285.6,286.01,13109.0,278.7456,279.1457,278.7358,279.136,13109.0
2024-01-16 14:25:00,286.0,286.48,285.89,286.29,33960.0,279.1262,279.5947,279.0189,279.4092,33960.0
2024-01-16 14:30:00,286.29,286.53,285.97,286.49,26484.0,279.4092,279.6435,279.0969,279.6044,26484.0
2024-01-16 14:35:00,286.42,286.52,286.27,286.43,15257.0,279.5361,279.6337,279.3897,279.5459,15257.0
2024-01-16 14:40:00,286.41,286.46,285.95,286.4,20111.0,279.5264,279.5752,279.0774,279.5166,20111.0
2024-01-16 14:45:00,286.4,286.47,285.95,286.43,43169.0,279.5166,279.5849,279.0774,279.5459,43169.0
2024-01-16 14:50:00,286.39,286.75,286.33,286.47,13619.0,279.5068,279.8582,279.4483,279.5849,13619.0
2024-01-16 14:55:00,286.57,286.71,286.48,286.6,14915.0,279.6825,279.8191,279.5947,279.7118,14915.0
2024-01-16 15:00:00,286.6,286.89,286.57,286.61,15174.0,279.7118,279.9948,279.6825,279.7215,15174.0
2024-01-16 15:05:00,286.54,286.65,286.44,286.49,13803.0,279.6532,279.7606,279.5556,279.6044,13803.0
2024-01-16 15:10:00,286.47,286.77,286.41,286.56,30587.0,279.5849,279.8777,279.5264,279.6728,30587.0
2024-01-16 15:15:00,286.6,286.85,286.5,286.76,16244.0,279.7118,279.9558,279.6142,279.8679,16244.0
2024-01-16 15:20:00,286.77,286.83,286.27,286.46,18802.0,279.8777,279.9363,279.3897,279.5752,18802.0
2024-01-16 15:25:00,286.41,286.47,286.21,286.32,18843.0,279.5264,279.5849,279.3312,279.4385,18843.0
2024-01-16 15:30:00,286.34,286.49,286.09,286.12,22589.0,279.458,279.6044,279.214,279.2433,22589.0
2024-01-16 15:35:00,286.11,286.41,286.11,286.34,30853.0,279.2336,279.5264,279.2336,279.458,30853.0
2024-01-16 15:40:00,286.31,286.34,286.05,286.18,25492.0,279.4288,279.458,279.175,279.3019,25492.0
2024-01-16 15:45:00,286.17,286.31,286.06,286.29,44766.0,279.2921,279.4288,279.1848,279.4092,44766.0
2024-01-16 15:50:00,286.23,286.81,286.0,286.8,66792.0,279.3507,279.9167,279.1262,279.907,66792.0
2024-01-16 15:55:00,286.75,287.33,286.73,287.15,139348.0,279.8582,280.4242,279.8387,280.2486,139348.0
2024-01-17 09:30:00,278.83,279.55,276.94,278.83,266514.0,272.1285,272.8312,270.284,272.1285,266514.0
2024-01-17 09:35:00,278.63,280.99,277.67,279.92,85129.0,271.9333,274.2366,270.9964,273.1923,85129.0
2024-01-17 09:40:00,280.06,280.38,279.47,279.8,77562.0,273.329,273.6413,272.7532,273.0752,77562.0
2024-01-17 09:45:00,279.82,281.05,279.49,280.97,36267.0,273.0947,274.2952,272.7727,274.2171,36267.0
2024-01-17 09:50:00,280.93,280.96,279.89,279.99,47149.0,274.1781,274.2073,273.1631,273.2607,47149.0
2024-01-17 09:55:00,280.13,280.28,279.38,279.68,56305.0,273.3973,273.5437,272.6653,272.9581,56305.0
2024-01-17 10:00:00,279.71,281.26,279.58,280.97,38021.0,272.9874,274.5001,272.8605,274.2171,38021.0
2024-01-17 10:05:00,281.05,281.66,280.87,281.6,27532.0,274.2952,274.8905,274.1195,274.832,27532.0
2024-01-17 10:10:00,281.47,281.68,281.37,281.55,16261.0,274.7051,274.91,274.6075,274.7832,16261.0
2024-01-17 10:15:00,281.67,281.78,281.09,281.46,20948.0,274.9003,275.0076,274.3342,274.6953,20948.0
2024-01-17 10:20:00,281.39,281.61,281.08,281.61,30887.0,274.627,274.8417,274.3245,274.8417,30887.0
2024-01-17 10:25:00,281.67,282.02,281.16,281.22,28830.0,274.9003,275.2419,274.4025,274.4611,28830.0
2024-01-17 10:30:00,281.16,281.39,280.94,281.0,18693.0,274.4025,274.627,274.1878,274.2464,18693.0
2024-01-17 10:35:00,281.05,281.29,280.95,281.17,19684.0,274.2952,274.5294,274.1976,274.4123,19684.0
2024-01-17 10:40:00,281.1,281.2,280.91,280.91,33342.0,274.344,274.4416,274.1585,274.1585,33342.0
2024-01-17 10:45:00,280.92,280.97,280.45,280.82,23510.0,274.1683,274.2171,273.7096,274.0707,23510.0
2024-01-17 10:50:00,280.96,281.16,280.56,280.57,11433.0,274.2073,274.4025,273.817,273.8267,11433.0
2024-01-17 10:55:00,280.57,281.06,280.5,281.03,21834.0,273.8267,274.3049,273.7584,274.2757,21834.0
2024-01-17 11:00:00,281.06,281.6,281.05,281.26,14893.0,274.3049,274.832,274.2952,274.5001,14893.0
2024-01-17 11:05:00,281.25,281.45,280.98,281.01,21895.0,274.4904,274.6856,274.2269,274.2561,21895.0
2024-01-17 11:10:00,281.05,281.23,280.76,280.81,27131.0,274.2952,274.4709,274.0121,274.0609,27131.0
2024-01-17 11:15:00,280.84,280.93,280.36,280.72,13540.0,274.0902,274.1781,273.6218,273.9731,13540.0
2024-01-17 11:20:00,280.67,280.73,280.41,280.43,10750.0,273.9243,273.9829,273.6706,273.6901,10750.0
2024-01-17 11:25:00,280.39,280.44,280.14,280.16,10154.0,273.651,273.6998,273.4071,273.4266,10154.0
2024-01-17 11:30:00,280.15,280.28,279.58,279.58,18253.0,273.4168,273.5437,272.8605,272.8605,18253.0
2024-01-17 11:35:00,279.66,279.68,279.5,279.53,17952.0,272.9386,272.9581,272.7824,272.8117,17952.0
2024-01-17 11:40:00,279.57,280.03,279.46,279.77,25784.0,272.8507,273.2997,272.7434,273.0459,25784.0
2024-01-17 11:45:00,279.8,279.97,279.61,279.63,8969.0,273.0752,273.2411,272.8898,272.9093,8969.0
2024-01-17 11:50:00,279.61,279.61,279.17,279.18,8424.0,272.8898,272.8898,272.4604,272.4701,8424.0
2024-01-17 11:55:00,279.18,279.5,279.14,279.47,10641.0,272.4701,272.7824,272.4311,272.7532,10641.0
2024-01-17 12:00:00,279.47,279.5,279.12,279.25,14519.0,272.7532,272.7824,272.4116,272.5384,14519.0
2024-01-17 12:05:00,279.24,279.45,279.07,279.08,9765.0,272.5287,272.7336,272.3628,272.3725,9765.0
2024-01-17 12:10:00,279.0,279.62,278.98,279.34,15695.0,272.2944,272.8995,272.2749,272.6263,15695.0
2024-01-17 12:15:00,279.38,279.38,279.0,279.09,13731.0,272.6653,272.6653,272.2944,272.3823,13731.0
2024-01-17 12:20:00,279.07,279.21,278.96,278.99,9936.0,272.3628,272.4994,272.2554,272.2847,9936.0
2024-01-17 12:25:00,278.98,279.13,278.93,278.95,8615.0,272.2749,272.4213,272.2261,272.2457,8615.0
2024-01-17 12:30:00,278.95,278.95,278.64,278.75,9346.0,272.2457,272.2457,271.9431,272.0505,9346.0
2024-01-17 12:35:00,278.7,278.8,278.57,278.63,9633.0,272.0017,272.0993,271.8748,271.9333,9633.0
2024-01-17 12:40:00,278.65,278.76,278.28,278.4,13086.0,271.9529,272.0602,271.5918,271.7089,13086.0
2024-01-17 12:45:00,278.33,278.47,278.18,278.29,20250.0,271.6406,271.7772,271.4942,271.6015,20250.0
2024-01-17 12:50:00,278.31,278.86,278.17,278.67,15268.0,271.621,272.1578,271.4844,271.9724,15268.0
2024-01-17 12:55:00,278.62,278.8,278.42,278.52,9879.0,271.9236,272.0993,271.7284,271.826,9879.0
2024-01-17 13:00:00,278.5,278.76,278.48,278.65,9848.0,271.8065,272.0602,271.7869,271.9529,9848.0
2024-01-17 13:05:00,278.65,278.68,278.25,278.25,8680.0,271.9529,271.9821,271.5625,271.5625,8680.0
2024-01-17 13:10:00,278.25,278.25,277.87,277.88,16059.0,271.5625,271.5625,271.1916,271.2014,16059.0
2024-01-17 13:15:00,277.82,278.04,277.73,277.99,10880.0,271.1428,271.3575,271.055,271.3087,10880.0
2024-01-17 13:20:00,277.98,277.98,277.52,277.61,13832.0,271.299,271.299,270.85,270.9379,13832.0
2024-01-17 13:25:00,277.59,277.63,277.32,277.32,17275.0,270.9183,270.9574,270.6548,270.6548,17275.0
2024-01-17 13:30:00,277.32,277.6,277.16,277.29,27722.0,270.6548,270.9281,270.4987,270.6255,27722.0
2024-01-17 13:35:00,277.25,277.3,276.95,277.08,10044.0,270.5865,270.6353,270.2937,270.4206,10044.0
2024-01-17 13:40:00,277.05,277.23,276.94,277.16,15728.0,270.3913,270.567,270.284,270.4987,15728.0
2024-01-17 13:45:00,277.13,277.19,276.98,277.14,17380.0,270.4694,270.528,270.323,270.4792,17380.0
2024-01-17 13:50:00,277.12,277.51,277.09,277.44,20344.0,270.4596,270.8403,270.4304,270.7719,20344.0
2024-01-17 13:55:00,277.41,277.61,277.33,277.59,16734.0,270.7427,270.9379,270.6646,270.9183,16734.0
2024-01-17 14:00:00,277.59,278.09,277.46,277.47,42301.0,270.9183,271.4063,270.7915,270.8012,42301.0
2024-01-17 14:05:00,277.51,277.63,277.34,277.55,14111.0,270.8403,270.9574,270.6743,270.8793,14111.0
2024-01-17 14:10:00,277.59,277.7,277.46,277.5,9035.0,270.9183,271.0257,270.7915,270.8305,9035.0
2024-01-17 14:15:00,277.55,277.81,277.51,277.73,8501.0,270.8793,271.133,270.8403,271.055,8501.0
2024-01-17 14:20:00,277.8,278.18,277.76,277.9,11618.0,271.1233,271.4942,271.0843,271.2209,11618.0
2024-01-17 14:25:00,277.93,278.01,277.83,277.94,14100.0,271.2502,271.3282,271.1526,271.2599,14100.0
2024-01-17 14:30:00,277.95,278.14,277.91,277.96,10276.0,271.2697,271.4551,271.2306,271.2794,10276.0
2024-01-17 14:35:00,277.98,278.31,277.97,278.29,12278.0,271.299,271.621,271.2892,271.6015,12278.0
2024-01-17 14:40:00,278.29,278.6,278.18,278.6,11068.0,271.6015,271.9041,271.4942,271.9041,11068.0
2024-01-17 14:45:00,278.67,278.7,278.42,278.49,8143.0,271.9724,272.0017,271.7284,271.7967,8143.0
2024-01-17 14:50:00,278.45,278.53,278.17,278.22,14832.0,271.7577,271.8357,271.4844,271.5332,14832.0
2024-01-17 14:55:00,278.22,278.58,278.22,278.47,9744.0,271.5332,271.8845,271.5332,271.7772,9744.0
2024-01-17 15:00:00,278.48,278.57,278.32,278.57,16145.0,271.7869,271.8748,271.6308,271.8748,16145.0
2024-01-17 15:05:00,278.68,278.94,278.6,278.78,20092.0,271.9821,272.2359,271.9041,272.0797,20092.0
2024-01-17 15:10:00,278.78,278.78,278.17,278.17,16914.0,272.0797,272.0797,271.4844,271.4844,16914.0
2024-01-17 15:15:00,278.27,278.8,278.24,278.74,18716.0,271.582,272.0993,271.5527,272.0407,18716.0
2024-01-17 15:20:00,278.8,278.82,278.36,278.47,14831.0,272.0993,272.1188,271.6698,271.7772,14831.0
2024-01-17 15:25:00,278.48,278.6,278.42,278.46,19179.0,271.7869,271.9041,271.7284,271.7674,19179.0
2024-01-17 15:30:00,278.45,278.77,278.35,278.74,32359.0,271.7577,272.07,271.6601,272.0407,32359.0
2024-01-17 15:35:00,278.76,279.2,278.76,279.08,21473.0,272.0602,272.4896,272.0602,272.3725,21473.0
2024-01-17 15:40:00,279.08,279.15,278.81,278.86,29243.0,272.3725,272.4408,272.109,272.1578,29243.0
2024-01-17 15:45:00,278.88,279.13,278.72,278.74,47311.0,272.1773,272.4213,272.0212,272.0407,47311.0
2024-01-17 15:50:00,278.65,279.22,278.64,278.94,45376.0,271.9529,272.5092,271.9431,272.2359,45376.0
2024-01-17 15:55:00,278.93,279.11,278.46,278.58,146948.0,272.2261,272.4018,271.7674,271.8845,146948.0
2024-01-18 09:30:00,280.02,281.87,279.81,280.42,47044.0,273.2899,275.0955,273.085,273.6803,47044.0
2024-01-18 09:35:00,280.5,280.71,278.87,278.94,22333.0,273.7584,273.9634,272.1676,272.2359,22333.0
2024-01-18 09:40:00,279.0,279.51,278.63,278.63,16872.0,272.2944,272.7922,271.9333,271.9333,16872.0
2024-01-18 09:45:00,278.73,279.2,278.61,279.1,16216.0,272.0309,272.4896,271.9138,272.392,16216.0
2024-01-18 09:50:00,279.17,279.87,278.63,279.75,18579.0,272.4604,273.1435,271.9333,273.0264,18579.0
2024-01-18 09:55:00,279.98,280.34,279.75,279.88,16973.0,273.2509,273.6022,273.0264,273.1533,16973.0
2024-01-18 10:00:00,279.72,280.16,279.35,280.08,19246.0,272.9971,273.4266,272.636,273.3485,19246.0
2024-01-18 10:05:00,280.18,280.79,280.16,280.46,19861.0,273.4461,274.0414,273.4266,273.7194,19861.0
2024-01-18 10:10:00,280.49,281.4,280.34,281.0,18319.0,273.7486,274.6368,273.6022,274.2464,18319.0
2024-01-18 10:15:00,281.06,281.07,280.32,280.48,11283.0,274.3049,274.3147,273.5827,273.7389,11283.0
2024-01-18 10:20:00,280.55,280.79,280.28,280.42,11927.0,273.8072,274.0414,273.5437,273.6803,11927.0
2024-01-18 10:25:00,280.42,280.58,279.76,279.97,15082.0,273.6803,273.8365,273.0362,273.2411,15082.0
2024-01-18 10:30:00,279.98,280.43,279.75,279.98,13662.0,273.2509,273.6901,273.0264,273.2509,13662.0
2024-01-18 10:35:00,280.03,280.45,279.94,280.07,12428.0,273.2997,273.7096,273.2119,273.3387,12428.0
2024-01-18 10:40:00,280.07,280.79,279.98,280.75,22385.0,273.3387,274.0414,273.2509,274.0024,22385.0
2024-01-18 10:45:00,280.69,280.69,280.49,280.63,8475.0,273.9438,273.9438,273.7486,273.8853,8475.0
2024-01-18 10:50:00,280.69,280.7,280.15,280.17,15796.0,273.9438,273.9536,273.4168,273.4363,15796.0
2024-01-18 10:55:00,280.2,280.21,279.27,279.48,11525.0,273.4656,273.4754,272.558,272.7629,11525.0
2024-01-18 11:00:00,279.39,279.41,279.0,279.08,9652.0,272.6751,272.6946,272.2944,272.3725,9652.0
2024-01-18 11:05:00,279.15,279.47,279.15,279.28,4964.0,272.4408,272.7532,272.4408,272.5677,4964.0
2024-01-18 11:10:00,279.29,279.5,279.09,279.24,11109.0,272.5775,272.7824,272.3823,272.5287,11109.0
2024-01-18 11:15:00,279.13,279.48,279.1,279.4,6398.0,272.4213,272.7629,272.392,272.6848,6398.0
2024-01-18 11:20:00,279.35,279.53,279.34,279.49,5680.0,272.636,272.8117,272.6263,272.7727,5680.0
2024-01-18 11:25:00,279.53,279.79,279.53,279.71,7900.0,272.8117,273.0655,272.8117,272.9874,7900.0
2024-01-18 11:30:00,279.64,280.32,279.5,280.25,16901.0,272.9191,273.5827,272.7824,273.5144,16901.0
2024-01-18 11:35:00,280.25,280.42,280.2,280.41,7361.0,273.5144,273.6803,273.4656,273.6706,7361.0
2024-01-18 11:40:00,280.32,280.32,279.78,279.96,7230.0,273.5827,273.5827,273.0557,273.2314,7230.0
2024-01-18 11:45:00,280.02,280.03,279.45,279.45,5188.0,273.2899,273.2997,272.7336,272.7336,5188.0
2024-01-18 11:50:00,279.47,280.0,279.47,279.75,5185.0,272.7532,273.2704,272.7532,273.0264,5185.0
2024-01-18 11:55:00,279.66,279.79,279.37,279.39,7822.0,272.9386,273.0655,272.6556,272.6751,7822.0
2024-01-18 12:00:00,279.44,279.44,278.63,278.63,22091.0,272.7239,272.7239,271.9333,271.9333,22091.0
2024-01-18 12:05:00,278.71,279.0,278.67,278.97,4523.0,272.0114,272.2944,271.9724,272.2652,4523.0
2024-01-18 12:10:00,279.02,279.21,278.88,279.14,8557.0,272.314,272.4994,272.1773,272.4311,8557.0
2024-01-18 12:15:00,279.2,279.27,278.86,279.0,6902.0,272.4896,272.558,272.1578,272.2944,6902.0
2024-01-18 12:20:00,279.12,279.12,278.86,278.87,5720.0,272.4116,272.4116,272.1578,272.1676,5720.0
2024-01-18 12:25:00,278.89,279.05,278.72,278.86,7108.0,272.1871,272.3432,272.0212,272.1578,7108.0
2024-01-18 12:30:00,278.85,278.85,278.5,278.5,7643.0,272.1481,272.1481,271.8065,271.8065,7643.0
2024-01-18 12:35:00,278.5,278.71,278.46,278.71,7950.0,271.8065,272.0114,271.7674,272.0114,7950.0
2024-01-18 12:40:00,278.79,278.79,278.47,278.66,7078.0,272.0895,272.0895,271.7772,271.9626,7078.0
2024-01-18 12:45:00,278.7,278.96,278.69,278.71,7688.0,272.0017,272.2554,271.9919,272.0114,7688.0
2024-01-18 12:50:00,278.7,278.78,278.48,278.51,7440.0,272.0017,272.0797,271.7869,271.8162,7440.0
2024-01-18 12:55:00,278.58,278.7,278.12,278.28,7699.0,271.8845,272.0017,271.4356,271.5918,7699.0
2024-01-18 13:00:00,278.31,278.31,277.97,278.19,7497.0,271.621,271.621,271.2892,271.5039,7497.0
2024-01-18 13:05:00,278.12,278.15,277.66,277.9,5988.0,271.4356,271.4649,270.9867,271.2209,5988.0
2024-01-18 13:10:00,277.9,278.06,277.79,278.04,5317.0,271.2209,271.377,271.1135,271.3575,5317.0
2024-01-18 13:15:00,277.98,278.26,277.97,278.15,21587.0,271.299,271.5722,271.2892,271.4649,21587.0
2024-01-18 13:20:00,278.15,278.45,278.04,278.21,16914.0,271.4649,271.7577,271.3575,271.5234,16914.0
2024-01-18 13:25:00,278.18,278.5,278.12,278.36,11816.0,271.4942,271.8065,271.4356,271.6698,11816.0
2024-01-18 13:30:00,278.46,278.87,278.46,278.87,4986.0,271.7674,272.1676,271.7674,272.1676,4986.0
2024-01-18 13:35:00,278.82,279.28,278.78,279.21,7083.0,272.1188,272.5677,272.0797,272.4994,7083.0
2024-01-18 13:40:00,279.24,279.47,279.07,279.3,11749.0,272.5287,272.7532,272.3628,272.5872,11749.0
2024-01-18 13:45:00,279.29,279.66,279.18,279.62,9311.0,272.5775,272.9386,272.4701,272.8995,9311.0
2024-01-18 13:50:00,279.62,280.03,279.62,279.72,13573.0,272.8995,273.2997,272.8995,272.9971,13573.0
2024-01-18 13:55:00,279.7,279.73,279.46,279.46,8553.0,272.9776,273.0069,272.7434,272.7434,8553.0
2024-01-18 14:00:00,279.55,279.81,279.45,279.71,8908.0,272.8312,273.085,272.7336,272.9874,8908.0
2024-01-18 14:05:00,279.66,279.88,279.6,279.85,4991.0,272.9386,273.1533,272.88,273.124,4991.0
2024-01-18 14:10:00,279.76,280.07,279.76,280.01,15293.0,273.0362,273.3387,273.0362,273.2802,15293.0
2024-01-18 14:15:00,280.07,280.25,279.96,280.1,7482.0,273.3387,273.5144,273.2314,273.368,7482.0
2024-01-18 14:20:00,280.14,280.79,280.04,280.64,16554.0,273.4071,274.0414,273.3095,273.895,16554.0
2024-01-18 14:25:00,280.71,280.82,280.7,280.77,6134.0,273.9634,274.0707,273.9536,274.0219,6134.0
2024-01-18 14:30:00,280.85,281.3,280.85,281.2,10984.0,274.1,274.5392,274.1,274.4416,10984.0
2024-01-18 14:35:00,281.31,281.42,281.07,281.25,5395.0,274.5489,274.6563,274.3147,274.4904,5395.0
2024-01-18 14:40:00,281.26,281.27,280.95,281.0,8663.0,274.5001,274.5099,274.1976,274.2464,8663.0
2024-01-18 14:45:00,280.99,281.02,280.67,280.9,9711.0,274.2366,274.2659,273.9243,274.1488,9711.0
2024-01-18 14:50:00,280.98,281.41,280.95,281.25,7291.0,274.2269,274.6465,274.1976,274.4904,7291.0
2024-01-18 14:55:00,281.27,281.38,281.19,281.37,5355.0,274.5099,274.6172,274.4318,274.6075,5355.0
2024-01-18 15:00:00,281.36,281.38,281.08,281.2,7712.0,274.5977,274.6172,274.3245,274.4416,7712.0
2024-01-18 15:05:00,281.23,281.48,281.13,281.48,8300.0,274.4709,274.7148,274.3733,274.7148,8300.0
2024-01-18 15:10:00,281.49,281.5,281.28,281.36,10989.0,274.7246,274.7344,274.5197,274.5977,10989.0
2024-01-18 15:15:00,281.33,281.53,281.32,281.4,6514.0,274.5684,274.7636,274.5587,274.6368,6514.0
2024-01-18 15:20:00,281.4,281.73,281.3,281.65,14205.0,274.6368,274.9588,274.5392,274.8808,14205.0
2024-01-18 15:25:00,281.7,282.03,281.68,281.88,34401.0,274.9296,275.2516,274.91,275.1052,34401.0
2024-01-18 15:30:00,281.94,282.05,281.61,281.75,31091.0,275.1638,275.2711,274.8417,274.9784,31091.0
2024-01-18 15:35:00,281.7,281.84,281.59,281.67,15651.0,274.9296,275.0662,274.8222,274.9003,15651.0
2024-01-18 15:40:00,281.66,281.94,281.61,281.93,20072.0,274.8905,275.1638,274.8417,275.154,20072.0
2024-01-18 15:45:00,281.9,282.13,281.74,282.04,24141.0,275.1247,275.3492,274.9686,275.2614,24141.0
2024-01-18 15:50:00,282.06,282.53,281.82,281.82,51039.0,275.2809,275.7396,275.0467,275.0467,51039.0
2024-01-18 15:55:00,281.82,282.16,281.72,282.1,99636.0,275.0467,275.3785,274.9491,275.3199,99636.0
2024-01-19 09:30:00,282.32,282.32,280.59,281.03,166687.0,276.7902,276.7902,275.0941,275.5255,166687.0
2024-01-19 09:35:00,281.0,281.7,280.82,281.6,16464.0,275.4961,276.1824,275.3196,276.0843,16464.0
2024-01-19 09:40:00,281.42,281.86,280.14,280.45,29736.0,275.9079,276.3393,274.6529,274.9569,29736.0
2024-01-19 09:45:00,280.18,280.24,279.38,279.51,33083.0,274.6922,274.751,273.9078,274.0353,33083.0
2024-01-19 09:50:00,279.56,280.45,278.95,280.35,22604.0,274.0843,274.9569,273.4863,274.8588,22604.0
2024-01-19 09:55:00,280.18,280.65,280.13,280.48,12061.0,274.6922,275.153,274.6431,274.9863,12061.0
2024-01-19 10:00:00,280.55,281.12,279.91,280.45,24415.0,275.0549,275.6138,274.4275,274.9569,24415.0
2024-01-19 10:05:00,280.32,280.32,279.75,280.2,11567.0,274.8294,274.8294,274.2706,274.7118,11567.0
2024-01-19 10:10:00,280.19,280.34,279.79,280.07,10555.0,274.702,274.849,274.3098,274.5843,10555.0
2024-01-19 10:15:00,280.13,280.41,279.95,280.32,17159.0,274.6431,274.9177,274.4667,274.8294,17159.0
2024-01-19 10:20:00,280.32,280.75,280.14,280.23,10471.0,274.8294,275.251,274.6529,274.7412,10471.0
2024-01-19 10:25:00,280.32,280.35,279.86,280.15,9385.0,274.8294,274.8588,274.3784,274.6628,9385.0
2024-01-19 10:30:00,280.22,280.22,279.31,279.58,6814.0,274.7314,274.7314,273.8392,274.1039,6814.0
2024-01-19 10:35:00,279.68,280.43,279.66,280.18,5661.0,274.202,274.9373,274.1823,274.6922,5661.0
2024-01-19 10:40:00,280.28,281.0,280.16,280.81,17102.0,274.7902,275.4961,274.6726,275.3098,17102.0
2024-01-19 10:45:00,280.76,281.16,280.59,280.76,17323.0,275.2608,275.653,275.0941,275.2608,17323.0
2024-01-19 10:50:00,280.69,281.25,280.56,281.2,15210.0,275.1922,275.7412,275.0647,275.6922,15210.0
2024-01-19 10:55:00,281.2,281.31,280.99,281.08,12875.0,275.6922,275.8,275.4863,275.5745,12875.0
2024-01-19 11:00:00,281.07,281.5,280.95,281.2,7914.0,275.5647,275.9863,275.4471,275.6922,7914.0
2024-01-19 11:05:00,281.19,281.64,281.17,281.28,16565.0,275.6824,276.1236,275.6628,275.7706,16565.0
2024-01-19 11:10:00,281.29,281.79,281.21,281.33,15742.0,275.7804,276.2706,275.702,275.8196,15742.0
2024-01-19 11:15:00,281.37,281.58,281.33,281.33,5983.0,275.8589,276.0647,275.8196,275.8196,5983.0
2024-01-19 11:20:00,281.32,281.9,281.32,281.77,6610.0,275.8098,276.3785,275.8098,276.251,6610.0
2024-01-19 11:25:00,281.77,281.84,281.36,281.5,7563.0,276.251,276.3196,275.8491,275.9863,7563.0
2024-01-19 11:30:00,281.49,281.49,281.0,281.0,5451.0,275.9765,275.9765,275.4961,275.4961,5451.0
2024-01-19 11:35:00,280.98,281.16,280.82,281.11,10348.0,275.4765,275.653,275.3196,275.6039,10348.0
2024-01-19 11:40:00,281.15,281.31,281.06,281.2,6165.0,275.6432,275.8,275.5549,275.6922,6165.0
2024-01-19 11:45:00,281.21,281.21,280.97,281.01,3773.0,275.702,275.702,275.4667,275.5059,3773.0
2024-01-19 11:50:00,281.05,281.22,280.95,281.1,5677.0,275.5451,275.7118,275.4471,275.5941,5677.0
2024-01-19 11:55:00,281.05,281.5,281.05,281.45,5591.0,275.5451,275.9863,275.5451,275.9373,5591.0
2024-01-19 12:00:00,281.43,281.57,281.11,281.19,8543.0,275.9177,276.0549,275.6039,275.6824,8543.0
2024-01-19 12:05:00,281.35,281.46,281.17,281.31,4154.0,275.8392,275.9471,275.6628,275.8,4154.0
2024-01-19 12:10:00,281.25,281.49,281.07,281.43,9438.0,275.7412,275.9765,275.5647,275.9177,9438.0
2024-01-19 12:15:00,281.45,281.69,281.43,281.56,4268.0,275.9373,276.1726,275.9177,276.0451,4268.0
2024-01-19 12:20:00,281.56,281.81,281.5,281.8,5717.0,276.0451,276.2902,275.9863,276.2804,5717.0
2024-01-19 12:25:00,281.8,282.05,281.76,282.04,11230.0,276.2804,276.5255,276.2412,276.5157,11230.0
2024-01-19 12:30:00,282.05,282.54,281.99,282.34,10920.0,276.5255,277.0059,276.4667,276.8099,10920.0
2024-01-19 12:35:00,282.42,282.77,282.39,282.42,13698.0,276.8883,277.2314,276.8589,276.8883,13698.0
2024-01-19 12:40:00,282.34,282.82,282.03,282.82,12701.0,276.8099,277.2805,276.5059,277.2805,12701.0
2024-01-19 12:45:00,282.76,282.82,282.49,282.49,13026.0,277.2216,277.2805,276.9569,276.9569,13026.0
2024-01-19 12:50:00,282.6,282.81,282.6,282.75,4170.0,277.0648,277.2706,277.0648,277.2118,4170.0
2024-01-19 12:55:00,282.81,283.18,282.81,283.18,7791.0,277.2706,277.6334,277.2706,277.6334,7791.0
2024-01-19 13:00:00,283.14,283.2,282.9,282.95,12518.0,277.5942,277.653,277.3589,277.4079,12518.0
2024-01-19 13:05:00,283.05,283.21,282.86,283.15,7152.0,277.5059,277.6628,277.3197,277.604,7152.0
2024-01-19 13:10:00,283.18,283.54,283.11,283.37,9360.0,277.6334,277.9864,277.5648,277.8197,9360.0
2024-01-19 13:15:00,283.38,283.88,283.38,283.62,10495.0,277.8295,278.3197,277.8295,278.0648,10495.0
2024-01-19 13:20:00,283.69,284.09,283.67,283.99,10124.0,278.1334,278.5256,278.1138,278.4275,10124.0
2024-01-19 13:25:00,283.95,284.25,283.87,284.2,5972.0,278.3883,278.6824,278.3099,278.6334,5972.0
2024-01-19 13:30:00,284.18,284.33,284.16,284.27,5439.0,278.6138,278.7609,278.5942,278.7021,5439.0
2024-01-19 13:35:00,284.3,284.44,284.19,284.27,10767.0,278.7315,278.8687,278.6236,278.7021,10767.0
2024-01-19 13:40:00,284.29,284.45,284.16,284.39,12684.0,278.7217,278.8785,278.5942,278.8197,12684.0
2024-01-19 13:45:00,284.39,284.42,284.22,284.31,6094.0,278.8197,278.8491,278.653,278.7413,6094.0
2024-01-19 13:50:00,284.31,284.36,284.09,284.19,7165.0,278.7413,278.7903,278.5256,278.6236,7165.0
2024-01-19 13:55:00,284.19,284.56,284.19,284.54,8669.0,278.6236,278.9864,278.6236,278.9668,8669.0
2024-01-19 14:00:00,284.6,284.7,284.44,284.62,7238.0,279.0256,279.1236,278.8687,279.0452,7238.0
2024-01-19 14:05:00,284.69,284.87,284.66,284.84,7303.0,279.1138,279.2903,279.0844,279.2609,7303.0
2024-01-19 14:10:00,284.81,285.44,284.8,285.29,12349.0,279.2315,279.8491,279.2217,279.7021,12349.0
2024-01-19 14:15:00,285.29,285.34,284.86,284.86,15241.0,279.7021,279.7511,279.2805,279.2805,15241.0
2024-01-19 14:20:00,284.9,285.32,284.69,285.32,14352.0,279.3197,279.7315,279.1138,279.7315,14352.0
2024-01-19 14:25:00,285.25,285.87,285.12,285.18,18895.0,279.6629,280.2707,279.5354,279.5942,18895.0
2024-01-19 14:30:00,285.35,285.41,285.04,285.22,23220.0,279.7609,279.8197,279.457,279.6334,23220.0
2024-01-19 14:35:00,285.32,285.57,284.92,285.55,13004.0,279.7315,279.9766,279.3393,279.957,13004.0
2024-01-19 14:40:00,285.5,285.9,285.28,285.32,35145.0,279.908,280.3001,279.6923,279.7315,35145.0
2024-01-19 14:45:00,285.28,285.59,285.14,285.5,9806.0,279.6923,279.9962,279.555,279.908,9806.0
2024-01-19 14:50:00,285.56,285.56,285.32,285.51,4264.0,279.9668,279.9668,279.7315,279.9178,4264.0
2024-01-19 14:55:00,285.56,285.7,285.48,285.68,9056.0,279.9668,280.104,279.8884,280.0844,9056.0
2024-01-19 15:00:00,285.66,285.9,285.56,285.84,12669.0,280.0648,280.3001,279.9668,280.2413,12669.0
2024-01-19 15:05:00,285.87,286.08,285.77,285.77,9629.0,280.2707,280.4766,280.1727,280.1727,9629.0
2024-01-19 15:10:00,285.8,285.84,285.61,285.61,5744.0,280.2021,280.2413,280.0158,280.0158,5744.0
2024-01-19 15:15:00,285.66,285.97,285.65,285.91,18073.0,280.0648,280.3688,280.055,280.3099,18073.0
2024-01-19 15:20:00,285.93,286.07,285.39,285.42,12323.0,280.3295,280.4668,279.8001,279.8295,12323.0
2024-01-19 15:25:00,285.41,285.79,285.28,285.6,11771.0,279.8197,280.1923,279.6923,280.006,11771.0
2024-01-19 15:30:00,285.62,285.62,285.3,285.55,23227.0,280.0256,280.0256,279.7119,279.957,23227.0
2024-01-19 15:35:00,285.59,285.7,285.1,285.12,14290.0,279.9962,280.104,279.5158,279.5354,14290.0
2024-01-19 15:40:00,285.12,285.15,284.95,284.97,16474.0,279.5354,279.5648,279.3687,279.3883,16474.0
2024-01-19 15:45:00,284.92,285.05,284.69,284.73,61521.0,279.3393,279.4668,279.1138,279.153,61521.0
2024-01-19 15:50:00,284.71,284.76,284.38,284.76,29820.0,279.1334,279.1825,278.8099,279.1825,29820.0
2024-01-19 15:55:00,284.76,285.39,284.56,285.33,150383.0,279.1825,279.8001,278.9864,279.7413,150383.0
2024-01-22 09:30:00,286.1,289.25,286.1,288.69,60924.0,280.4962,283.5845,280.4962,283.0355,60924.0
2024-01-22 09:35:00,288.44,288.92,287.79,287.92,20341.0,282.7904,283.261,282.1531,282.2806,20341.0
2024-01-22 09:40:00,287.94,289.14,287.9,288.85,22898.0,282.3002,283.4767,282.261,283.1923,22898.0
2024-01-22 09:45:00,288.8,289.31,288.22,288.91,10216.0,283.1433,283.6433,282.5747,283.2512,10216.0
2024-01-22 09:50:00,289.17,290.24,289.03,290.24,29476.0,283.5061,284.5551,283.3688,284.5551,29476.0
2024-01-22 09:55:00,290.27,290.5,289.97,290.17,20815.0,284.5845,284.81,284.2904,284.4865,20815.0
2024-01-22 10:00:00,290.38,290.46,289.55,289.77,19524.0,284.6924,284.7708,283.8786,284.0943,19524.0
2024-01-22 10:05:00,289.78,290.37,289.58,290.37,11172.0,284.1041,284.6826,283.908,284.6826,11172.0
2024-01-22 10:10:00,290.49,290.58,290.15,290.27,12947.0,284.8002,284.8885,284.4669,284.5845,12947.0
2024-01-22 10:15:00,290.29,290.42,290.17,290.29,12451.0,284.6041,284.7316,284.4865,284.6041,12451.0
2024-01-22 10:20:00,290.35,290.41,290.17,290.4,24537.0,284.663,284.7218,284.4865,284.712,24537.0
2024-01-22 10:25:00,290.4,290.59,290.09,290.2,23895.0,284.712,284.8983,284.4081,284.5159,23895.0
2024-01-22 10:30:00,290.15,290.23,289.29,289.44,17111.0,284.4669,284.5453,283.6237,283.7708,17111.0
2024-01-22 10:35:00,289.28,289.43,289.08,289.43,9070.0,283.6139,283.761,283.4178,283.761,9070.0
2024-01-22 10:40:00,289.46,289.47,288.93,288.96,19773.0,283.7904,283.8002,283.2708,283.3002,19773.0
2024-01-22 10:45:00,288.95,288.95,288.31,288.39,4769.0,283.2904,283.2904,282.6629,282.7414,4769.0
2024-01-22 10:50:00,288.31,288.95,288.26,288.78,13492.0,282.6629,283.2904,282.6139,283.1237,13492.0
2024-01-22 10:55:00,288.71,288.71,288.01,288.11,11696.0,283.0551,283.0551,282.3688,282.4668,11696.0
2024-01-22 11:00:00,288.25,288.25,287.29,287.39,12012.0,282.6041,282.6041,281.6629,281.7609,12012.0
2024-01-22 11:05:00,287.47,287.84,287.41,287.62,8479.0,281.8394,282.2021,281.7805,281.9864,8479.0
2024-01-22 11:10:00,287.6,287.8,287.53,287.78,8260.0,281.9668,282.1629,281.8982,282.1433,8260.0
2024-01-22 11:15:00,287.76,288.22,287.69,288.03,15706.0,282.1237,282.5747,282.0551,282.3884,15706.0
2024-01-22 11:20:00,287.95,287.95,287.54,287.63,7022.0,282.31,282.31,281.908,281.9962,7022.0
2024-01-22 11:25:00,287.69,288.06,287.68,287.97,6206.0,282.0551,282.4178,282.0453,282.3296,6206.0
2024-01-22 11:30:00,287.91,288.02,287.69,287.89,9268.0,282.2708,282.3786,282.0551,282.2511,9268.0
2024-01-22 11:35:00,287.88,288.12,287.7,288.06,7324.0,282.2413,282.4766,282.0649,282.4178,7324.0
2024-01-22 11:40:00,288.02,288.25,287.78,287.78,21146.0,282.3786,282.6041,282.1433,282.1433,21146.0
2024-01-22 11:45:00,287.99,288.26,287.98,288.15,3510.0,282.3492,282.6139,282.3394,282.5061,3510.0
2024-01-22 11:50:00,288.14,288.37,288.12,288.31,6757.0,282.4963,282.7217,282.4766,282.6629,6757.0
2024-01-22 11:55:00,288.37,288.77,288.37,288.67,7471.0,282.7217,283.1139,282.7217,283.0159,7471.0
2024-01-22 12:00:00,288.73,288.78,288.5,288.71,5772.0,283.0747,283.1237,282.8492,283.0551,5772.0
2024-01-22 12:05:00,288.72,288.72,288.26,288.46,6781.0,283.0649,283.0649,282.6139,282.81,6781.0
2024-01-22 12:10:00,288.43,288.49,288.25,288.25,3485.0,282.7806,282.8394,282.6041,282.6041,3485.0
2024-01-22 12:15:00,288.23,288.53,288.17,288.53,3544.0,282.5845,282.8786,282.5257,282.8786,3544.0
2024-01-22 12:20:00,288.62,288.87,288.49,288.87,3906.0,282.9668,283.212,282.8394,283.212,3906.0
2024-01-22 12:25:00,288.92,289.01,288.82,288.86,7565.0,283.261,283.3492,283.1629,283.2021,7565.0
2024-01-22 12:30:00,288.89,288.93,288.61,288.61,5464.0,283.2316,283.2708,282.957,282.957,5464.0
2024-01-22 12:35:00,288.65,289.02,288.52,289.02,6748.0,282.9963,283.359,282.8688,283.359,6748.0
2024-01-22 12:40:00,289.0,289.01,288.77,288.79,3958.0,283.3394,283.3492,283.1139,283.1335,3958.0
2024-01-22 12:45:00,288.77,288.86,288.66,288.66,5340.0,283.1139,283.2021,283.0061,283.0061,5340.0
2024-01-22 12:50:00,288.59,288.71,288.48,288.64,3516.0,282.9374,283.0551,282.8296,282.9865,3516.0
2024-01-22 12:55:00,288.66,288.72,288.53,288.63,5031.0,283.0061,283.0649,282.8786,282.9767,5031.0
2024-01-22 13:00:00,288.66,288.66,288.37,288.53,4052.0,283.0061,283.0061,282.7217,282.8786,4052.0
2024-01-22 13:05:00,288.49,288.67,288.46,288.51,4418.0,282.8394,283.0159,282.81,282.859,4418.0
2024-01-22 13:10:00,288.57,289.16,288.57,289.0,16104.0,282.9178,283.4963,282.9178,283.3394,16104.0
2024-01-22 13:15:00,288.97,289.05,288.86,288.98,6770.0,283.31,283.3884,283.2021,283.3198,6770.0
2024-01-22 13:20:00,288.93,289.13,288.87,288.98,5087.0,283.2708,283.4669,283.212,283.3198,5087.0
2024-01-22 13:25:00,288.94,289.1,288.56,288.63,9570.0,283.2806,283.4374,282.908,282.9767,9570.0
2024-01-22 13:30:00,288.63,288.76,288.38,288.5,9768.0,282.9767,283.1041,282.7316,282.8492,9768.0
2024-01-22 13:35:00,288.57,288.98,288.36,288.88,13129.0,282.9178,283.3198,282.7119,283.2218,13129.0
2024-01-22 13:40:00,288.95,288.95,288.66,288.82,7954.0,283.2904,283.2904,283.0061,283.1629,7954.0
2024-01-22 13:45:00,288.9,289.05,288.76,288.95,8950.0,283.2414,283.3884,283.1041,283.2904,8950.0
2024-01-22 13:50:00,289.06,289.39,288.98,289.29,3696.0,283.3982,283.7218,283.3198,283.6237,3696.0
2024-01-22 13:55:00,289.29,289.31,288.9,289.01,23072.0,283.6237,283.6433,283.2414,283.3492,23072.0
2024-01-22 14:00:00,289.01,289.16,288.93,288.95,13747.0,283.3492,283.4963,283.2708,283.2904,13747.0
2024-01-22 14:05:00,289.02,289.25,288.99,289.01,5577.0,283.359,283.5845,283.3296,283.3492,5577.0
2024-01-22 14:10:00,289.07,289.07,288.81,288.94,12076.0,283.408,283.408,283.1531,283.2806,12076.0
2024-01-22 14:15:00,288.92,288.92,288.32,288.32,9434.0,283.261,283.261,282.6727,282.6727,9434.0
2024-01-22 14:20:00,288.29,288.29,287.72,287.9,5177.0,282.6433,282.6433,282.0845,282.261,5177.0
2024-01-22 14:25:00,287.84,288.0,287.81,287.89,4206.0,282.2021,282.359,282.1727,282.2511,4206.0
2024-01-22 14:30:00,287.94,288.14,287.66,287.66,5313.0,282.3002,282.4963,282.0257,282.0257,5313.0
2024-01-22 14:35:00,287.78,287.88,287.74,287.75,3743.0,282.1433,282.2413,282.1041,282.1139,3743.0
2024-01-22 14:40:00,287.75,287.77,287.64,287.74,5188.0,282.1139,282.1335,282.006,282.1041,5188.0
2024-01-22 14:45:00,287.7,287.86,287.64,287.81,8067.0,282.0649,282.2217,282.006,282.1727,8067.0
2024-01-22 14:50:00,287.86,287.87,287.81,287.87,2836.0,282.2217,282.2315,282.1727,282.2315,2836.0
2024-01-22 14:55:00,287.87,288.06,287.87,288.04,8561.0,282.2315,282.4178,282.2315,282.3982,8561.0
2024-01-22 15:00:00,288.04,288.04,287.7,287.79,19339.0,282.3982,282.3982,282.0649,282.1531,19339.0
2024-01-22 15:05:00,287.75,288.0,287.65,287.94,8994.0,282.1139,282.359,282.0158,282.3002,8994.0
2024-01-22 15:10:00,287.92,288.2,287.9,288.2,17365.0,282.2806,282.5551,282.261,282.5551,17365.0
2024-01-22 15:15:00,288.18,288.3,287.96,288.3,9819.0,282.5355,282.6531,282.3198,282.6531,9819.0
2024-01-22 15:20:00,288.24,288.37,288.12,288.16,6368.0,282.5943,282.7217,282.4766,282.5159,6368.0
2024-01-22 15:25:00,288.14,288.56,288.11,288.52,9810.0,282.4963,282.908,282.4668,282.8688,9810.0
2024-01-22 15:30:00,288.61,288.96,288.49,288.9,28448.0,282.957,283.3002,282.8394,283.2414,28448.0
2024-01-22 15:35:00,288.93,289.08,288.91,288.99,20784.0,283.2708,283.4178,283.2512,283.3296,20784.0
2024-01-22 15:40:00,288.97,289.2,288.75,288.87,18295.0,283.31,283.5355,283.0943,283.212,18295.0
2024-01-22 15:45:00,288.83,289.08,288.47,288.55,20304.0,283.1727,283.4178,282.8198,282.8982,20304.0
2024-01-22 15:50:00,288.47,288.94,288.45,288.64,25287.0,282.8198,283.2806,282.8002,282.9865,25287.0
2024-01-22 15:55:00,288.65,288.84,288.6,288.78,47024.0,282.9963,283.1825,282.9472,283.1237,47024.0
2024-01-23 09:30:00,290.5,291.72,289.67,289.67,42877.0,284.81,286.0061,283.9963,283.9963,42877.0
2024-01-23 09:35:00,289.46,291.15,289.38,290.72,12524.0,283.7904,285.4473,283.712,285.0257,12524.0
2024-01-23 09:40:00,290.79,291.64,290.74,291.51,14728.0,285.0943,285.9277,285.0453,285.8002,14728.0
2024-01-23 09:45:00,291.4,292.0,291.21,291.59,17429.0,285.6924,286.2806,285.5061,285.8787,17429.0
2024-01-23 09:50:00,291.65,292.0,291.1,291.76,11986.0,285.9375,286.2806,285.3983,286.0453,11986.0
2024-01-23 09:55:00,291.86,292.74,291.75,292.47,13693.0,286.1434,287.0062,286.0355,286.7414,13693.0
2024-01-23 10:00:00,292.6,292.88,292.1,292.1,14416.0,286.8689,287.1434,286.3787,286.3787,14416.0
2024-01-23 10:05:00,292.15,292.42,291.94,292.34,9070.0,286.4277,286.6924,286.2218,286.614,9070.0
2024-01-23 10:10:00,292.56,292.85,292.27,292.28,11263.0,286.8297,287.114,286.5454,286.5552,11263.0
2024-01-23 10:15:00,292.48,292.5,291.95,292.12,6237.0,286.7512,286.7709,286.2316,286.3983,6237.0
2024-01-23 10:20:00,292.06,292.06,291.18,291.35,12243.0,286.3395,286.3395,285.4767,285.6434,12243.0
2024-01-23 10:25:00,291.46,291.71,291.41,291.41,9552.0,285.7512,285.9963,285.7022,285.7022,9552.0
2024-01-23 10:30:00,291.35,291.35,290.37,290.48,13020.0,285.6434,285.6434,284.6826,284.7904,13020.0
2024-01-23 10:35:00,290.41,290.43,289.94,290.06,12288.0,284.7218,284.7414,284.261,284.3786,12288.0
2024-01-23 10:40:00,289.98,290.04,288.83,288.88,24722.0,284.3002,284.359,283.1727,283.2218,24722.0
2024-01-23 10:45:00,288.93,289.0,288.45,289.0,11903.0,283.2708,283.3394,282.8002,283.3394,11903.0
2024-01-23 10:50:00,288.97,288.97,288.08,288.46,9947.0,283.31,283.31,282.4374,282.81,9947.0
2024-01-23 10:55:00,288.48,289.13,288.46,288.85,12713.0,282.8296,283.4669,282.81,283.1923,12713.0
2024-01-23 11:00:00,288.92,289.09,288.33,288.74,17961.0,283.261,283.4276,282.6825,283.0845,17961.0
2024-01-23 11:05:00,288.81,288.96,288.67,288.69,9997.0,283.1531,283.3002,283.0159,283.0355,9997.0
2024-01-23 11:10:00,288.69,289.08,288.66,288.68,10821.0,283.0355,283.4178,283.0061,283.0257,10821.0
2024-01-23 11:15:00,288.67,288.69,287.97,288.01,13165.0,283.0159,283.0355,282.3296,282.3688,13165.0
2024-01-23 11:20:00,287.99,288.26,287.97,288.07,12321.0,282.3492,282.6139,282.3296,282.4276,12321.0
2024-01-23 11:25:00,288.11,288.11,287.75,288.01,13280.0,282.4668,282.4668,282.1139,282.3688,13280.0
2024-01-23 11:30:00,287.98,288.01,287.52,287.71,11505.0,282.3394,282.3688,281.8884,282.0747,11505.0
2024-01-23 11:35:00,287.65,288.07,287.65,287.97,21715.0,282.0158,282.4276,282.0158,282.3296,21715.0
2024-01-23 11:40:00,287.86,288.38,287.59,288.25,10012.0,282.2217,282.7316,281.957,282.6041,10012.0
2024-01-23 11:45:00,288.25,288.35,287.81,287.89,15590.0,282.6041,282.7021,282.1727,282.2511,15590.0
2024-01-23 11:50:00,288.01,288.12,287.86,287.98,15824.0,282.3688,282.4766,282.2217,282.3394,15824.0
2024-01-23 11:55:00,288.04,288.11,287.92,288.1,7834.0,282.3982,282.4668,282.2806,282.457,7834.0
2024-01-23 12:00:00,288.14,288.36,288.04,288.26,7229.0,282.4963,282.7119,282.3982,282.6139,7229.0
2024-01-23 12:05:00,288.36,288.39,287.86,288.02,8532.0,282.7119,282.7414,282.2217,282.3786,8532.0
2024-01-23 12:10:00,288.06,288.3,287.83,288.22,10192.0,282.4178,282.6531,282.1923,282.5747,10192.0
2024-01-23 12:15:00,288.17,288.42,287.92,288.32,9416.0,282.5257,282.7708,282.2806,282.6727,9416.0
2024-01-23 12:20:00,288.31,288.34,288.04,288.24,5493.0,282.6629,282.6923,282.3982,282.5943,5493.0
2024-01-23 12:25:00,288.23,288.63,288.15,288.18,12696.0,282.5845,282.9767,282.5061,282.5355,12696.0
2024-01-23 12:30:00,288.27,288.42,288.23,288.31,5566.0,282.6237,282.7708,282.5845,282.6629,5566.0
2024-01-23 12:35:00,288.11,288.28,288.11,288.23,1668.0,282.4668,282.6335,282.4668,282.5845,1668.0
2024-01-23 12:40:00,288.18,288.47,288.11,288.47,7287.0,282.5355,282.8198,282.4668,282.8198,7287.0
2024-01-23 12:45:00,288.5,288.62,288.47,288.53,4371.0,282.8492,282.9668,282.8198,282.8786,4371.0
2024-01-23 12:50:00,288.47,288.6,288.45,288.6,3388.0,282.8198,282.9472,282.8002,282.9472,3388.0
2024-01-23 12:55:00,288.64,288.94,288.6,288.94,5208.0,282.9865,283.2806,282.9472,283.2806,5208.0
2024-01-23 13:00:00,289.0,289.0,288.8,288.84,3738.0,283.3394,283.3394,283.1433,283.1825,3738.0
2024-01-23 13:05:00,288.83,289.02,288.7,288.88,8839.0,283.1727,283.359,283.0453,283.2218,8839.0
2024-01-23 13:10:00,288.85,289.02,288.85,288.96,6599.0,283.1923,283.359,283.1923,283.3002,6599.0
2024-01-23 13:15:00,288.98,289.09,288.9,288.9,3691.0,283.3198,283.4276,283.2414,283.2414,3691.0
2024-01-23 13:20:00,288.92,288.97,288.8,288.82,3608.0,283.261,283.31,283.1433,283.1629,3608.0
2024-01-23 13:25:00,288.81,288.97,288.67,288.67,5996.0,283.1531,283.31,283.0159,283.0159,5996.0
2024-01-23 13:30:00,288.72,288.77,288.6,288.71,6076.0,283.0649,283.1139,282.9472,283.0551,6076.0
2024-01-23 13:35:00,288.71,288.88,288.68,288.86,12860.0,283.0551,283.2218,283.0257,283.2021,12860.0
2024-01-23 13:40:00,288.93,289.0,288.78,288.86,3438.0,283.2708,283.3394,283.1237,283.2021,3438.0
2024-01-23 13:45:00,288.84,289.06,288.84,288.97,8274.0,283.1825,283.3982,283.1825,283.31,8274.0
2024-01-23 13:50:00,289.01,289.09,288.91,288.94,7899.0,283.3492,283.4276,283.2512,283.2806,7899.0
2024-01-23 13:55:00,288.94,289.06,288.73,288.94,6972.0,283.2806,283.3982,283.0747,283.2806,6972.0
2024-01-23 14:00:00,288.92,289.1,288.91,288.99,5898.0,283.261,283.4374,283.2512,283.3296,5898.0
2024-01-23 14:05:00,288.94,289.08,288.87,288.95,15935.0,283.2806,283.4178,283.212,283.2904,15935.0
2024-01-23 14:10:00,289.03,289.45,289.03,289.32,7808.0,283.3688,283.7806,283.3688,283.6531,7808.0
2024-01-23 14:15:00,289.35,289.4,289.1,289.2,10236.0,283.6826,283.7316,283.4374,283.5355,10236.0
2024-01-23 14:20:00,289.09,289.2,289.01,289.15,4353.0,283.4276,283.5355,283.3492,283.4865,4353.0
2024-01-23 14:25:00,289.17,289.31,289.0,289.3,3649.0,283.5061,283.6433,283.3394,283.6335,3649.0
2024-01-23 14:30:00,289.28,289.29,289.0,289.04,4627.0,283.6139,283.6237,283.3394,283.3786,4627.0
2024-01-23 14:35:00,289.06,289.29,289.01,289.13,4799.0,283.3982,283.6237,283.3492,283.4669,4799.0
2024-01-23 14:40:00,289.19,289.39,289.1,289.31,5546.0,283.5257,283.7218,283.4374,283.6433,5546.0
2024-01-23 14:45:00,289.45,289.74,289.41,289.61,5331.0,283.7806,284.0649,283.7414,283.9375,5331.0
2024-01-23 14:50:00,289.63,289.74,289.55,289.74,2807.0,283.9571,284.0649,283.8786,284.0649,2807.0
2024-01-23 14:55:00,289.76,289.9,289.74,289.8,15532.0,284.0845,284.2218,284.0649,284.1237,15532.0
2024-01-23 15:00:00,289.81,289.87,289.51,289.71,4671.0,284.1335,284.1924,283.8394,284.0355,4671.0
2024-01-23 15:05:00,289.72,290.09,289.72,289.96,33572.0,284.0453,284.4081,284.0453,284.2806,33572.0
2024-01-23 15:10:00,290.03,290.42,289.96,290.42,12023.0,284.3492,284.7316,284.2806,284.7316,12023.0
2024-01-23 15:15:00,290.37,290.47,290.29,290.4,16518.0,284.6826,284.7806,284.6041,284.712,16518.0
2024-01-23 15:20:00,290.46,290.55,290.17,290.22,12874.0,284.7708,284.859,284.4865,284.5355,12874.0
2024-01-23 15:25:00,290.18,290.35,290.11,290.21,18067.0,284.4963,284.663,284.4277,284.5257,18067.0
2024-01-23 15:30:00,290.17,290.21,289.38,289.38,16045.0,284.4865,284.5257,283.712,283.712,16045.0
2024-01-23 15:35:00,289.36,289.36,289.01,289.07,13069.0,283.6924,283.6924,283.3492,283.408,13069.0
2024-01-23 15:40:00,289.06,289.28,289.01,289.22,14114.0,283.3982,283.6139,283.3492,283.5551,14114.0
2024-01-23 15:45:00,289.23,289.31,288.82,288.87,25319.0,283.5649,283.6433,283.1629,283.212,25319.0
2024-01-23 15:50:00,288.81,288.92,288.49,288.72,36642.0,283.1531,283.261,282.8394,283.0649,36642.0
2024-01-23 15:55:00,288.75,289.16,288.75,288.84,84540.0,283.0943,283.4963,283.0943,283.1825,84540.0
2024-01-24 09:30:00,290.84,292.46,289.6,290.38,104637.0,285.1434,286.7316,283.9277,284.6924,104637.0
2024-01-24 09:35:00,290.67,292.6,290.55,291.79,30940.0,284.9767,286.8689,284.859,286.0748,30940.0
2024-01-24 09:40:00,291.76,291.8,291.2,291.57,12379.0,286.0453,286.0846,285.4963,285.8591,12379.0
2024-01-24 09:45:00,291.48,291.55,290.43,290.44,43723.0,285.7708,285.8395,284.7414,284.7512,43723.0
2024-01-24 09:50:00,290.37,290.5,289.33,290.29,18190.0,284.6826,284.81,283.6629,284.6041,18190.0
2024-01-24 09:55:00,290.21,290.69,289.63,289.97,18468.0,284.5257,284.9963,283.9571,284.2904,18468.0
2024-01-24 10:00:00,289.86,289.95,288.8,288.81,15966.0,284.1826,284.2708,283.1433,283.1531,15966.0
2024-01-24 10:05:00,288.68,289.55,288.34,289.31,15914.0,283.0257,283.8786,282.6923,283.6433,15914.0
2024-01-24 10:10:00,289.38,290.0,289.23,289.68,15620.0,283.712,284.3198,283.5649,284.0061,15620.0
2024-01-24 10:15:00,289.67,290.0,289.55,289.8,12322.0,283.9963,284.3198,283.8786,284.1237,12322.0
2024-01-24 10:20:00,289.79,289.91,289.47,289.51,10025.0,284.1139,284.2316,283.8002,283.8394,10025.0
2024-01-24 10:25:00,289.55,289.81,289.32,289.8,12972.0,283.8786,284.1335,283.6531,284.1237,12972.0
2024-01-24 10:30:00,289.79,289.91,289.56,289.88,13713.0,284.1139,284.2316,283.8884,284.2022,13713.0
2024-01-24 10:35:00,289.84,290.6,289.84,290.6,16488.0,284.163,284.9081,284.163,284.9081,16488.0
2024-01-24 10:40:00,290.56,291.35,290.45,291.0,18452.0,284.8689,285.6434,284.761,285.3002,18452.0
2024-01-24 10:45:00,291.0,291.14,290.47,290.66,10570.0,285.3002,285.4375,284.7806,284.9669,10570.0
2024-01-24 10:50:00,290.47,290.71,290.02,290.7,9325.0,284.7806,285.0159,284.3394,285.0061,9325.0
2024-01-24 10:55:00,290.75,290.88,290.65,290.71,10217.0,285.0551,285.1826,284.9571,285.0159,10217.0
2024-01-24 11:00:00,290.85,291.3,290.85,291.25,13478.0,285.1532,285.5944,285.1532,285.5453,13478.0
2024-01-24 11:05:00,291.22,291.22,290.77,291.05,9870.0,285.5159,285.5159,285.0747,285.3493,9870.0
2024-01-24 11:10:00,291.12,291.33,291.04,291.11,3300.0,285.4179,285.6238,285.3394,285.4081,3300.0
2024-01-24 11:15:00,291.05,291.81,291.01,291.79,24220.0,285.3493,286.0944,285.31,286.0748,24220.0
2024-01-24 11:20:00,291.78,291.95,291.64,291.73,9115.0,286.065,286.2316,285.9277,286.0159,9115.0
2024-01-24 11:25:00,291.76,292.12,291.76,291.89,12827.0,286.0453,286.3983,286.0453,286.1728,12827.0
2024-01-24 11:30:00,292.04,292.19,291.88,291.88,5298.0,286.3199,286.4669,286.163,286.163,5298.0
2024-01-24 11:35:00,291.87,292.04,291.74,291.97,7556.0,286.1532,286.3199,286.0257,286.2512,7556.0
2024-01-24 11:40:00,292.02,292.27,291.93,292.16,7481.0,286.3003,286.5454,286.212,286.4375,7481.0
2024-01-24 11:45:00,292.04,292.19,291.99,292.05,4931.0,286.3199,286.4669,286.2708,286.3297,4931.0
2024-01-24 11:50:00,292.11,292.3,292.08,292.25,7665.0,286.3885,286.5748,286.3591,286.5257,7665.0
2024-01-24 11:55:00,292.25,292.35,292.17,292.31,9734.0,286.5257,286.6238,286.4473,286.5846,9734.0
2024-01-24 12:00:00,292.35,292.35,291.87,292.11,7162.0,286.6238,286.6238,286.1532,286.3885,7162.0
2024-01-24 12:05:00,292.18,292.34,291.89,292.34,5134.0,286.4571,286.614,286.1728,286.614,5134.0
2024-01-24 12:10:00,292.29,292.36,292.06,292.13,6189.0,286.565,286.6336,286.3395,286.4081,6189.0
2024-01-24 12:15:00,292.09,292.23,291.99,292.06,4074.0,286.3689,286.5061,286.2708,286.3395,4074.0
2024-01-24 12:20:00,291.99,292.14,291.75,292.13,11490.0,286.2708,286.4179,286.0355,286.4081,11490.0
2024-01-24 12:25:00,292.19,292.39,292.11,292.18,10592.0,286.4669,286.663,286.3885,286.4571,10592.0
2024-01-24 12:30:00,292.22,292.52,292.22,292.45,8218.0,286.4963,286.7905,286.4963,286.7218,8218.0
2024-01-24 12:35:00,292.46,292.47,292.24,292.39,6257.0,286.7316,286.7414,286.5159,286.663,6257.0
2024-01-24 12:40:00,292.41,292.59,292.36,292.56,8039.0,286.6826,286.8591,286.6336,286.8297,8039.0
2024-01-24 12:45:00,292.59,292.61,292.34,292.42,14531.0,286.8591,286.8787,286.614,286.6924,14531.0
2024-01-24 12:50:00,292.4,292.54,292.37,292.5,8833.0,286.6728,286.8101,286.6434,286.7709,8833.0
2024-01-24 12:55:00,292.51,292.55,292.39,292.46,9282.0,286.7807,286.8199,286.663,286.7316,9282.0
2024-01-24 13:00:00,292.52,292.52,291.39,291.48,25165.0,286.7905,286.7905,285.6826,285.7708,25165.0
2024-01-24 13:05:00,291.44,291.44,291.1,291.35,12630.0,285.7316,285.7316,285.3983,285.6434,12630.0
2024-01-24 13:10:00,291.35,291.37,290.69,290.69,6723.0,285.6434,285.663,284.9963,284.9963,6723.0
2024-01-24 13:15:00,290.65,290.8,290.35,290.44,11412.0,284.9571,285.1042,284.663,284.7512,11412.0
2024-01-24 13:20:00,290.38,290.48,289.96,290.13,11850.0,284.6924,284.7904,284.2806,284.4473,11850.0
2024-01-24 13:25:00,290.0,290.39,289.95,290.04,7793.0,284.3198,284.7022,284.2708,284.359,7793.0
2024-01-24 13:30:00,290.07,290.07,289.62,289.65,21849.0,284.3884,284.3884,283.9473,283.9767,21849.0
2024-01-24 13:35:00,289.65,289.71,289.18,289.19,11336.0,283.9767,284.0355,283.5159,283.5257,11336.0
2024-01-24 13:40:00,289.16,289.28,289.07,289.15,14322.0,283.4963,283.6139,283.408,283.4865,14322.0
2024-01-24 13:45:00,289.1,289.44,289.04,289.38,14300.0,283.4374,283.7708,283.3786,283.712,14300.0
2024-01-24 13:50:00,289.4,289.43,289.28,289.33,7304.0,283.7316,283.761,283.6139,283.6629,7304.0
2024-01-24 13:55:00,289.2,289.7,289.2,289.58,4643.0,283.5355,284.0257,283.5355,283.908,4643.0
2024-01-24 14:00:00,289.65,289.67,289.42,289.54,21685.0,283.9767,283.9963,283.7512,283.8688,21685.0
2024-01-24 14:05:00,289.6,289.68,289.35,289.35,14379.0,283.9277,284.0061,283.6826,283.6826,14379.0
2024-01-24 14:10:00,289.32,289.37,289.14,289.15,11608.0,283.6531,283.7022,283.4767,283.4865,11608.0
2024-01-24 14:15:00,289.16,289.28,289.1,289.25,14627.0,283.4963,283.6139,283.4374,283.5845,14627.0
2024-01-24 14:20:00,289.29,289.29,288.4,288.4,35894.0,283.6237,283.6237,282.7512,282.7512,35894.0
2024-01-24 14:25:00,288.47,288.97,288.4,288.97,20184.0,282.8198,283.31,282.7512,283.31,20184.0
2024-01-24 14:30:00,289.09,289.52,289.0,289.51,21140.0,283.4276,283.8492,283.3394,283.8394,21140.0
2024-01-24 14:35:00,289.48,289.6,289.24,289.6,11116.0,283.81,283.9277,283.5747,283.9277,11116.0
2024-01-24 14:40:00,289.66,290.23,289.66,290.2,7191.0,283.9865,284.5453,283.9865,284.5159,7191.0
2024-01-24 14:45:00,290.21,290.4,290.2,290.35,11112.0,284.5257,284.712,284.5159,284.663,11112.0
2024-01-24 14:50:00,290.4,290.49,290.3,290.45,9129.0,284.712,284.8002,284.6139,284.761,9129.0
2024-01-24 14:55:00,290.42,290.45,289.97,290.42,13658.0,284.7316,284.761,284.2904,284.7316,13658.0
2024-01-24 15:00:00,290.36,290.54,290.16,290.49,21908.0,284.6728,284.8492,284.4767,284.8002,21908.0
2024-01-24 15:05:00,290.38,290.54,290.25,290.48,8626.0,284.6924,284.8492,284.5649,284.7904,8626.0
2024-01-24 15:10:00,290.49,290.53,289.99,290.18,27539.0,284.8002,284.8394,284.31,284.4963,27539.0
2024-01-24 15:15:00,290.12,290.12,289.59,289.83,21429.0,284.4375,284.4375,283.9179,284.1531,21429.0
2024-01-24 15:20:00,289.83,290.03,289.7,290.0,19409.0,284.1531,284.3492,284.0257,284.3198,19409.0
2024-01-24 15:25:00,290.0,290.03,289.54,289.71,22958.0,284.3198,284.3492,283.8688,284.0355,22958.0
2024-01-24 15:30:00,289.73,290.48,289.7,290.47,30732.0,284.0551,284.7904,284.0257,284.7806,30732.0
2024-01-24 15:35:00,290.4,290.78,290.4,290.78,22988.0,284.712,285.0845,284.712,285.0845,22988.0
2024-01-24 15:40:00,290.77,291.13,290.77,290.99,13639.0,285.0747,285.4277,285.0747,285.2904,13639.0
2024-01-24 15:45:00,291.0,291.04,290.47,290.53,36020.0,285.3002,285.3394,284.7806,284.8394,36020.0
2024-01-24 15:50:00,290.51,290.77,290.44,290.66,59363.0,284.8198,285.0747,284.7512,284.9669,59363.0
2024-01-24 15:55:00,290.71,290.95,290.45,290.76,119890.0,285.0159,285.2512,284.761,285.0649,119890.0
2024-01-25 09:30:00,294.0,296.43,293.13,295.15,94331.0,288.2415,290.6239,287.3885,289.3689,94331.0
2024-01-25 09:35:00,295.31,295.42,294.43,294.98,16443.0,289.5258,289.6337,288.6631,289.2023,16443.0
2024-01-25 09:40:00,294.98,296.03,294.18,294.38,32599.0,289.2023,290.2317,288.4179,288.614,32599.0
2024-01-25 09:45:00,294.57,295.71,294.36,295.57,16645.0,288.8003,289.918,288.5944,289.7807,16645.0
2024-01-25 09:50:00,295.65,297.6,295.45,297.43,75991.0,289.8592,291.771,289.6631,291.6043,75991.0
2024-01-25 09:55:00,297.49,299.34,297.41,299.34,95990.0,291.6631,293.4769,291.5847,293.4769,95990.0
2024-01-25 10:00:00,299.36,300.03,298.77,299.5,118188.0,293.4965,294.1534,292.918,293.6337,118188.0
2024-01-25 10:05:00,299.5,300.03,298.55,299.99,62123.0,293.6337,294.1534,292.7024,294.1141,62123.0
2024-01-25 10:10:00,300.02,300.22,299.25,299.67,46189.0,294.1436,294.3396,293.3886,293.8004,46189.0
2024-01-25 10:15:00,299.71,301.49,299.62,301.3,44941.0,293.8396,295.5848,293.7514,295.3985,44941.0
2024-01-25 10:20:00,301.29,303.31,301.24,302.75,113695.0,295.3887,297.3691,295.3397,296.8201,113695.0
2024-01-25 10:25:00,302.75,302.93,301.8,301.95,62427.0,296.8201,296.9966,295.8887,296.0358,62427.0
2024-01-25 10:30:00,301.88,302.27,300.54,300.56,60149.0,295.9671,296.3495,294.6534,294.673,60149.0
2024-01-25 10:35:00,300.55,300.62,298.46,298.96,38536.0,294.6632,294.7318,292.6141,293.1043,38536.0
2024-01-25 10:40:00,298.96,299.55,298.25,299.42,28313.0,293.1043,293.6828,292.4082,293.5553,28313.0
2024-01-25 10:45:00,299.44,299.83,298.87,299.28,31348.0,293.5749,293.9573,293.0161,293.4181,31348.0
2024-01-25 10:50:00,299.36,299.93,299.13,299.9,13610.0,293.4965,294.0553,293.271,294.0259,13610.0
2024-01-25 10:55:00,299.81,300.18,299.55,300.03,24879.0,293.9377,294.3004,293.6828,294.1534,24879.0
2024-01-25 11:00:00,300.05,300.53,299.63,300.42,20697.0,294.173,294.6436,293.7612,294.5357,20697.0
2024-01-25 11:05:00,300.47,301.42,300.47,301.16,51694.0,294.5847,295.5161,294.5847,295.2612,51694.0
2024-01-25 11:10:00,301.12,301.41,300.77,301.21,26932.0,295.222,295.5063,294.8789,295.3103,26932.0
2024-01-25 11:15:00,301.21,301.54,301.17,301.4,35179.0,295.3103,295.6338,295.271,295.4965,35179.0
2024-01-25 11:20:00,301.43,301.46,300.98,301.3,51289.0,295.5259,295.5554,295.0848,295.3985,51289.0
2024-01-25 11:25:00,301.31,301.31,300.31,300.52,42431.0,295.4083,295.4083,294.4279,294.6338,42431.0
2024-01-25 11:30:00,300.33,300.56,299.85,300.14,83650.0,294.4475,294.673,293.9769,294.2612,83650.0
2024-01-25 11:35:00,300.13,300.35,299.72,299.81,25135.0,294.2514,294.4671,293.8494,293.9377,25135.0
2024-01-25 11:40:00,299.82,299.86,298.96,299.59,30415.0,293.9475,293.9867,293.1043,293.722,30415.0
2024-01-25 11:45:00,299.58,299.71,299.06,299.11,25098.0,293.7122,293.8396,293.2024,293.2514,25098.0
2024-01-25 11:50:00,299.04,299.3,298.9,298.95,28379.0,293.1828,293.4377,293.0455,293.0945,28379.0
2024-01-25 11:55:00,298.89,299.29,298.65,299.18,26957.0,293.0357,293.4279,292.8004,293.32,26957.0
2024-01-25 12:00:00,299.2,299.23,298.69,298.73,25979.0,293.3396,293.369,292.8396,292.8788,25979.0
2024-01-25 12:05:00,298.77,298.98,298.49,298.88,30581.0,292.918,293.1239,292.6435,293.0259,30581.0
2024-01-25 12:10:00,298.94,298.98,298.67,298.74,13595.0,293.0847,293.1239,292.82,292.8886,13595.0
2024-01-25 12:15:00,298.72,299.13,298.67,298.73,19198.0,292.869,293.271,292.82,292.8788,19198.0
2024-01-25 12:20:00,298.67,299.08,298.49,298.53,17108.0,292.82,293.222,292.6435,292.6827,17108.0
2024-01-25 12:25:00,298.65,298.88,298.5,298.55,14565.0,292.8004,293.0259,292.6533,292.7024,14565.0
2024-01-25 12:30:00,298.56,298.64,297.82,297.89,38709.0,292.7122,292.7906,291.9867,292.0553,38709.0
2024-01-25 12:35:00,297.95,297.96,297.37,297.45,20779.0,292.1141,292.1239,291.5455,291.6239,20779.0
2024-01-25 12:40:00,297.46,297.64,297.18,297.42,19485.0,291.6337,291.8102,291.3592,291.5945,19485.0
2024-01-25 12:45:00,297.5,297.51,296.8,296.87,14841.0,291.6729,291.6827,290.9866,291.0553,14841.0
2024-01-25 12:50:00,296.88,297.23,296.73,297.23,17907.0,291.0651,291.4082,290.918,291.4082,17907.0
2024-01-25 12:55:00,297.19,297.78,297.16,297.64,20114.0,291.369,291.9474,291.3396,291.8102,20114.0
2024-01-25 13:00:00,297.68,298.11,297.29,297.99,32802.0,291.8494,292.271,291.467,292.1533,32802.0
2024-01-25 13:05:00,297.94,298.41,297.88,298.3,14834.0,292.1043,292.5651,292.0455,292.4572,14834.0
2024-01-25 13:10:00,298.32,298.54,298.23,298.37,9004.0,292.4769,292.6925,292.3886,292.5259,9004.0
2024-01-25 13:15:00,298.32,298.38,297.82,297.9,13399.0,292.4769,292.5357,291.9867,292.0651,13399.0
2024-01-25 13:20:00,298.0,298.18,297.85,297.85,11375.0,292.1631,292.3396,292.0161,292.0161,11375.0
2024-01-25 13:25:00,297.8,298.13,297.74,298.08,11694.0,291.967,292.2906,291.9082,292.2416,11694.0
2024-01-25 13:30:00,298.11,298.2,298.01,298.1,13164.0,292.271,292.3592,292.1729,292.2612,13164.0
2024-01-25 13:35:00,298.1,298.63,298.04,298.59,16324.0,292.2612,292.7808,292.2023,292.7416,16324.0
2024-01-25 13:40:00,298.53,298.93,298.53,298.77,17896.0,292.6827,293.0749,292.6827,292.918,17896.0
2024-01-25 13:45:00,298.77,299.16,298.68,299.07,12086.0,292.918,293.3004,292.8298,293.2122,12086.0
2024-01-25 13:50:00,299.06,299.07,298.62,298.7,13977.0,293.2024,293.2122,292.771,292.8494,13977.0
2024-01-25 13:55:00,298.72,298.72,298.11,298.34,11598.0,292.869,292.869,292.271,292.4965,11598.0
2024-01-25 14:00:00,298.31,298.42,297.94,298.38,15802.0,292.4671,292.5749,292.1043,292.5357,15802.0
2024-01-25 14:05:00,298.34,298.5,298.0,298.13,12291.0,292.4965,292.6533,292.1631,292.2906,12291.0
2024-01-25 14:10:00,298.11,298.51,298.08,298.33,11978.0,292.271,292.6631,292.2416,292.4867,11978.0
2024-01-25 14:15:00,298.43,298.56,298.21,298.56,9329.0,292.5847,292.7122,292.369,292.7122,9329.0
2024-01-25 14:20:00,298.57,298.88,298.57,298.75,9386.0,292.722,293.0259,292.722,292.8984,9386.0
2024-01-25 14:25:00,298.77,299.1,298.76,299.04,10185.0,292.918,293.2416,292.9082,293.1828,10185.0
2024-01-25 14:30:00,299.02,299.15,298.86,299.0,14089.0,293.1631,293.2906,293.0063,293.1435,14089.0
2024-01-25 14:35:00,299.1,299.16,298.82,299.0,17036.0,293.2416,293.3004,292.9671,293.1435,17036.0
2024-01-25 14:40:00,298.99,298.99,298.53,298.61,8017.0,293.1337,293.1337,292.6827,292.7612,8017.0
2024-01-25 14:45:00,298.69,298.88,298.58,298.66,11804.0,292.8396,293.0259,292.7318,292.8102,11804.0
2024-01-25 14:50:00,298.61,299.12,298.51,299.12,10389.0,292.7612,293.2612,292.6631,293.2612,10389.0
2024-01-25 14:55:00,299.12,299.36,298.96,299.36,20460.0,293.2612,293.4965,293.1043,293.4965,20460.0
2024-01-25 15:00:00,299.34,299.34,299.06,299.09,15607.0,293.4769,293.4769,293.2024,293.2318,15607.0
2024-01-25 15:05:00,299.08,299.09,298.72,298.72,14239.0,293.222,293.2318,292.869,292.869,14239.0
2024-01-25 15:10:00,298.69,298.92,298.66,298.69,19932.0,292.8396,293.0651,292.8102,292.8396,19932.0
2024-01-25 15:15:00,298.7,298.78,298.5,298.78,13875.0,292.8494,292.9278,292.6533,292.9278,13875.0
2024-01-25 15:20:00,298.8,298.89,298.6,298.68,15221.0,292.9475,293.0357,292.7514,292.8298,15221.0
2024-01-25 15:25:00,298.67,298.87,298.6,298.85,11144.0,292.82,293.0161,292.7514,292.9965,11144.0
2024-01-25 15:30:00,298.82,299.57,298.71,299.48,18924.0,292.9671,293.7024,292.8592,293.6141,18924.0
2024-01-25 15:35:00,299.51,300.0,299.38,299.95,49861.0,293.6435,294.124,293.5161,294.0749,49861.0
2024-01-25 15:40:00,299.95,299.96,299.68,299.79,29722.0,294.0749,294.0847,293.8102,293.9181,29722.0
2024-01-25 15:45:00,299.8,299.99,299.51,299.62,38064.0,293.9279,294.1141,293.6435,293.7514,38064.0
2024-01-25 15:50:00,299.63,300.02,299.58,299.82,64092.0,293.7612,294.1436,293.7122,293.9475,64092.0
2024-01-25 15:55:00,299.82,300.88,299.81,300.83,140863.0,293.9475,294.9867,293.9377,294.9377,140863.0
2024-01-26 09:30:00,301.0,302.69,300.33,302.06,118920.0,295.1044,296.7613,294.4475,296.1436,118920.0
2024-01-26 09:35:00,302.15,302.5,301.5,302.44,42255.0,296.2318,296.575,295.5946,296.5162,42255.0
2024-01-26 09:40:00,302.48,302.48,301.81,302.14,29399.0,296.5554,296.5554,295.8985,296.222,29399.0
2024-01-26 09:45:00,302.04,302.16,301.45,301.46,18930.0,296.124,296.2416,295.5456,295.5554,18930.0
2024-01-26 09:50:00,301.48,301.64,300.21,300.93,27585.0,295.575,295.7318,294.3298,295.0357,27585.0
2024-01-26 09:55:00,300.89,301.06,300.19,300.93,29551.0,294.9965,295.1632,294.3102,295.0357,29551.0
2024-01-26 10:00:00,300.85,301.13,300.39,300.95,22353.0,294.9573,295.2318,294.5063,295.0553,22353.0
2024-01-26 10:05:00,300.95,301.63,300.64,301.63,22966.0,295.0553,295.722,294.7514,295.722,22966.0
2024-01-26 10:10:00,301.63,302.37,301.63,301.76,30554.0,295.722,296.4475,295.722,295.8495,30554.0
2024-01-26 10:15:00,301.66,301.66,300.53,300.96,21793.0,295.7514,295.7514,294.6436,295.0651,21793.0
2024-01-26 10:20:00,301.02,301.31,300.79,301.25,13069.0,295.124,295.4083,294.8985,295.3495,13069.0
2024-01-26 10:25:00,301.28,302.2,301.27,301.96,22370.0,295.3789,296.2809,295.3691,296.0456,22370.0
2024-01-26 10:30:00,301.92,302.24,301.7,301.82,16995.0,296.0063,296.3201,295.7907,295.9083,16995.0
2024-01-26 10:35:00,301.83,302.41,301.68,302.4,14967.0,295.9181,296.4867,295.771,296.4769,14967.0
2024-01-26 10:40:00,302.36,302.9,302.35,302.81,33237.0,296.4377,296.9671,296.4279,296.8789,33237.0
2024-01-26 10:45:00,302.86,302.95,302.38,302.5,24634.0,296.9279,297.0162,296.4573,296.575,24634.0
2024-01-26 10:50:00,302.54,302.98,302.23,302.45,15740.0,296.6142,297.0456,296.3103,296.526,15740.0
2024-01-26 10:55:00,302.54,302.9,302.54,302.72,12265.0,296.6142,296.9671,296.6142,296.7907,12265.0
2024-01-26 11:00:00,302.63,302.88,302.14,302.2,13183.0,296.7024,296.9475,296.222,296.2809,13183.0
2024-01-26 11:05:00,302.22,302.23,301.85,301.98,9957.0,296.3005,296.3103,295.9377,296.0652,9957.0
2024-01-26 11:10:00,302.01,302.06,301.66,301.83,12551.0,296.0946,296.1436,295.7514,295.9181,12551.0
2024-01-26 11:15:00,301.94,301.98,301.75,301.9,8168.0,296.026,296.0652,295.8397,295.9867,8168.0
2024-01-26 11:20:00,301.9,302.11,301.84,301.87,18481.0,295.9867,296.1926,295.9279,295.9573,18481.0
2024-01-26 11:25:00,302.0,302.26,302.0,302.07,11764.0,296.0848,296.3397,296.0848,296.1534,11764.0
2024-01-26 11:30:00,302.06,302.25,301.37,301.37,14558.0,296.1436,296.3299,295.4671,295.4671,14558.0
2024-01-26 11:35:00,301.44,301.44,300.89,301.17,10878.0,295.5357,295.5357,294.9965,295.271,10878.0
2024-01-26 11:40:00,301.1,301.28,300.8,301.0,11360.0,295.2024,295.3789,294.9083,295.1044,11360.0
2024-01-26 11:45:00,300.97,301.01,300.64,300.9,8864.0,295.075,295.1142,294.7514,295.0063,8864.0
2024-01-26 11:50:00,300.98,301.24,300.83,301.16,13399.0,295.0848,295.3397,294.9377,295.2612,13399.0
2024-01-26 11:55:00,301.0,301.27,300.98,301.26,8012.0,295.1044,295.3691,295.0848,295.3593,8012.0
2024-01-26 12:00:00,301.24,301.35,301.02,301.05,9514.0,295.3397,295.4475,295.124,295.1534,9514.0
2024-01-26 12:05:00,301.03,301.07,300.55,300.6,14255.0,295.1338,295.173,294.6632,294.7122,14255.0
2024-01-26 12:10:00,300.56,300.79,300.37,300.74,10581.0,294.673,294.8985,294.4867,294.8495,10581.0
2024-01-26 12:15:00,300.74,300.95,300.73,300.78,7291.0,294.8495,295.0553,294.8397,294.8887,7291.0
2024-01-26 12:20:00,300.71,301.02,300.68,300.79,6674.0,294.82,295.124,294.7906,294.8985,6674.0
2024-01-26 12:25:00,300.83,300.99,300.81,300.93,5271.0,294.9377,295.0946,294.9181,295.0357,5271.0
2024-01-26 12:30:00,300.95,300.95,300.44,300.75,8259.0,295.0553,295.0553,294.5553,294.8593,8259.0
2024-01-26 12:35:00,300.72,300.81,300.19,300.23,10852.0,294.8298,294.9181,294.3102,294.3494,10852.0
2024-01-26 12:40:00,300.2,300.4,300.12,300.16,9015.0,294.32,294.5161,294.2416,294.2808,9015.0
2024-01-26 12:45:00,300.24,300.26,299.68,299.68,14382.0,294.3593,294.3789,293.8102,293.8102,14382.0
2024-01-26 12:50:00,299.71,299.86,299.28,299.56,9460.0,293.8396,293.9867,293.4181,293.6926,9460.0
2024-01-26 12:55:00,299.58,299.63,299.31,299.51,13225.0,293.7122,293.7612,293.4475,293.6435,13225.0
2024-01-26 13:00:00,299.48,299.48,299.0,299.31,18763.0,293.6141,293.6141,293.1435,293.4475,18763.0
2024-01-26 13:05:00,299.29,299.73,299.23,299.73,8835.0,293.4279,293.8592,293.369,293.8592,8835.0
2024-01-26 13:10:00,299.69,299.88,299.65,299.78,5629.0,293.82,294.0063,293.7808,293.9083,5629.0
2024-01-26 13:15:00,299.78,299.86,299.62,299.77,8058.0,293.9083,293.9867,293.7514,293.8985,8058.0
2024-01-26 13:20:00,299.77,300.19,299.7,300.05,7229.0,293.8985,294.3102,293.8298,294.173,7229.0
2024-01-26 13:25:00,300.13,300.24,299.99,300.19,5494.0,294.2514,294.3593,294.1141,294.3102,5494.0
2024-01-26 13:30:00,300.24,300.31,300.03,300.22,8492.0,294.3593,294.4279,294.1534,294.3396,8492.0
2024-01-26 13:35:00,300.23,300.25,299.97,299.97,6448.0,294.3494,294.3691,294.0945,294.0945,6448.0
2024-01-26 13:40:00,299.94,299.98,299.65,299.96,8677.0,294.0651,294.1043,293.7808,294.0847,8677.0
2024-01-26 13:45:00,299.88,299.89,299.6,299.66,5228.0,294.0063,294.0161,293.7318,293.7906,5228.0
2024-01-26 13:50:00,299.69,299.86,299.4,299.43,7814.0,293.82,293.9867,293.5357,293.5651,7814.0
2024-01-26 13:55:00,299.43,299.64,299.23,299.52,12891.0,293.5651,293.771,293.369,293.6534,12891.0
2024-01-26 14:00:00,299.53,299.74,299.44,299.63,23432.0,293.6632,293.869,293.5749,293.7612,23432.0
2024-01-26 14:05:00,299.53,299.65,299.42,299.46,7272.0,293.6632,293.7808,293.5553,293.5945,7272.0
2024-01-26 14:10:00,299.41,299.71,299.38,299.66,12290.0,293.5455,293.8396,293.5161,293.7906,12290.0
2024-01-26 14:15:00,299.66,299.93,299.66,299.9,8626.0,293.7906,294.0553,293.7906,294.0259,8626.0
2024-01-26 14:20:00,299.9,299.93,299.61,299.8,13312.0,294.0259,294.0553,293.7416,293.9279,13312.0
2024-01-26 14:25:00,299.76,299.93,299.62,299.83,8223.0,293.8887,294.0553,293.7514,293.9573,8223.0
2024-01-26 14:30:00,299.81,300.01,299.61,299.63,8731.0,293.9377,294.1338,293.7416,293.7612,8731.0
2024-01-26 14:35:00,299.72,299.98,299.72,299.94,8081.0,293.8494,294.1043,293.8494,294.0651,8081.0
2024-01-26 14:40:00,299.98,300.25,299.98,300.25,10289.0,294.1043,294.3691,294.1043,294.3691,10289.0
2024-01-26 14:45:00,300.21,300.27,300.05,300.11,8254.0,294.3298,294.3887,294.173,294.2318,8254.0
2024-01-26 14:50:00,300.11,300.27,300.0,300.01,7350.0,294.2318,294.3887,294.124,294.1338,7350.0
2024-01-26 14:55:00,299.99,300.14,299.83,300.08,7316.0,294.1141,294.2612,293.9573,294.2024,7316.0
2024-01-26 15:00:00,300.12,300.16,299.76,299.8,5336.0,294.2416,294.2808,293.8887,293.9279,5336.0
2024-01-26 15:05:00,299.76,299.83,299.62,299.62,8458.0,293.8887,293.9573,293.7514,293.7514,8458.0
2024-01-26 15:10:00,299.59,299.65,299.49,299.64,8859.0,293.722,293.7808,293.6239,293.771,8859.0
2024-01-26 15:15:00,299.6,299.79,299.45,299.47,6998.0,293.7318,293.9181,293.5847,293.6043,6998.0
2024-01-26 15:20:00,299.47,299.48,299.27,299.28,12614.0,293.6043,293.6141,293.4083,293.4181,12614.0
2024-01-26 15:25:00,299.34,299.61,299.2,299.37,14618.0,293.4769,293.7416,293.3396,293.5063,14618.0
2024-01-26 15:30:00,299.43,299.47,298.86,298.88,29559.0,293.5651,293.6043,293.0063,293.0259,29559.0
2024-01-26 15:35:00,298.86,298.99,298.66,298.71,17141.0,293.0063,293.1337,292.8102,292.8592,17141.0
2024-01-26 15:40:00,298.72,299.09,298.68,299.09,16858.0,292.869,293.2318,292.8298,293.2318,16858.0
2024-01-26 15:45:00,299.11,299.45,299.03,299.45,47589.0,293.2514,293.5847,293.173,293.5847,47589.0
2024-01-26 15:50:00,299.43,299.53,299.19,299.29,33064.0,293.5651,293.6632,293.3298,293.4279,33064.0
2024-01-26 15:55:00,299.31,299.59,299.16,299.43,99843.0,293.4475,293.722,293.3004,293.5651,99843.0
2024-01-29 09:30:00,299.02,299.68,298.13,298.31,49356.0,293.1631,293.8102,292.2906,292.4671,49356.0
2024-01-29 09:35:00,298.4,298.82,297.45,297.76,39253.0,292.5553,292.9671,291.6239,291.9278,39253.0
2024-01-29 09:40:00,298.02,299.2,297.66,299.04,35215.0,292.1827,293.3396,291.8298,293.1828,35215.0
2024-01-29 09:45:00,299.12,299.49,298.8,299.37,16156.0,293.2612,293.6239,292.9475,293.5063,16156.0
2024-01-29 09:50:00,299.26,299.68,299.1,299.58,32152.0,293.3984,293.8102,293.2416,293.7122,32152.0
2024-01-29 09:55:00,299.52,299.93,299.31,299.93,16861.0,293.6534,294.0553,293.4475,294.0553,16861.0
2024-01-29 10:00:00,300.0,300.12,299.4,299.66,18359.0,294.124,294.2416,293.5357,293.7906,18359.0
2024-01-29 10:05:00,299.5,300.51,299.45,300.51,11738.0,293.6337,294.624,293.5847,294.624,11738.0
2024-01-29 10:10:00,300.45,300.47,300.16,300.37,9156.0,294.5651,294.5847,294.2808,294.4867,9156.0
2024-01-29 10:15:00,300.36,300.99,300.35,300.85,18244.0,294.4769,295.0946,294.4671,294.9573,18244.0
2024-01-29 10:20:00,300.88,300.88,299.78,299.86,12167.0,294.9867,294.9867,293.9083,293.9867,12167.0
2024-01-29 10:25:00,299.87,299.88,299.4,299.53,13219.0,293.9965,294.0063,293.5357,293.6632,13219.0
2024-01-29 10:30:00,299.57,299.81,299.07,299.3,18902.0,293.7024,293.9377,293.2122,293.4377,18902.0
2024-01-29 10:35:00,299.24,300.56,299.01,300.31,15650.0,293.3788,294.673,293.1533,294.4279,15650.0
2024-01-29 10:40:00,300.38,300.44,300.06,300.14,10268.0,294.4965,294.5553,294.1828,294.2612,10268.0
2024-01-29 10:45:00,300.22,300.23,299.95,300.18,5581.0,294.3396,294.3494,294.0749,294.3004,5581.0
2024-01-29 10:50:00,300.21,300.37,300.0,300.26,10413.0,294.3298,294.4867,294.124,294.3789,10413.0
2024-01-29 10:55:00,300.24,300.34,299.68,299.85,12728.0,294.3593,294.4573,293.8102,293.9769,12728.0
2024-01-29 11:00:00,299.88,299.93,299.66,299.89,9465.0,294.0063,294.0553,293.7906,294.0161,9465.0
2024-01-29 11:05:00,299.89,300.11,299.89,300.11,9114.0,294.0161,294.2318,294.0161,294.2318,9114.0
2024-01-29 11:10:00,300.13,300.28,300.09,300.27,6306.0,294.2514,294.3985,294.2122,294.3887,6306.0
2024-01-29 11:15:00,300.28,300.43,300.23,300.36,5407.0,294.3985,294.5455,294.3494,294.4769,5407.0
2024-01-29 11:20:00,300.38,300.4,300.02,300.06,16500.0,294.4965,294.5161,294.1436,294.1828,16500.0
2024-01-29 11:25:00,300.02,300.11,299.92,299.95,6309.0,294.1436,294.2318,294.0455,294.0749,6309.0
2024-01-29 11:30:00,299.97,300.02,299.84,299.91,6375.0,294.0945,294.1436,293.9671,294.0357,6375.0
2024-01-29 11:35:00,299.88,299.99,299.76,299.95,6289.0,294.0063,294.1141,293.8887,294.0749,6289.0
2024-01-29 11:40:00,299.98,300.06,299.95,300.0,4225.0,294.1043,294.1828,294.0749,294.124,4225.0
2024-01-29 11:45:00,299.96,300.2,299.95,300.11,6920.0,294.0847,294.32,294.0749,294.2318,6920.0
2024-01-29 11:50:00,300.15,300.15,299.88,299.95,5874.0,294.271,294.271,294.0063,294.0749,5874.0
2024-01-29 11:55:00,299.94,300.1,299.78,300.05,20304.0,294.0651,294.222,293.9083,294.173,20304.0
2024-01-29 12:00:00,300.06,300.07,299.63,299.65,11599.0,294.1828,294.1926,293.7612,293.7808,11599.0
2024-01-29 12:05:00,299.62,300.06,299.57,300.06,5784.0,293.7514,294.1828,293.7024,294.1828,5784.0
2024-01-29 12:10:00,300.05,300.17,300.04,300.13,3315.0,294.173,294.2906,294.1632,294.2514,3315.0
2024-01-29 12:15:00,300.13,300.34,300.05,300.05,5252.0,294.2514,294.4573,294.173,294.173,5252.0
2024-01-29 12:20:00,300.09,300.57,299.99,300.57,6567.0,294.2122,294.6828,294.1141,294.6828,6567.0
2024-01-29 12:25:00,300.52,300.58,300.36,300.48,3972.0,294.6338,294.6926,294.4769,294.5945,3972.0
2024-01-29 12:30:00,300.53,300.57,300.32,300.32,7660.0,294.6436,294.6828,294.4377,294.4377,7660.0
2024-01-29 12:35:00,300.25,300.53,300.23,300.53,3899.0,294.3691,294.6436,294.3494,294.6436,3899.0
2024-01-29 12:40:00,300.51,300.6,300.15,300.16,8448.0,294.624,294.7122,294.271,294.2808,8448.0
2024-01-29 12:45:00,300.25,300.25,299.86,299.95,7928.0,294.3691,294.3691,293.9867,294.0749,7928.0
2024-01-29 12:50:00,299.98,300.02,299.63,299.69,5718.0,294.1043,294.1436,293.7612,293.82,5718.0
2024-01-29 12:55:00,299.76,299.9,299.76,299.88,5101.0,293.8887,294.0259,293.8887,294.0063,5101.0
2024-01-29 13:00:00,299.84,299.89,299.75,299.89,3341.0,293.9671,294.0161,293.8788,294.0161,3341.0
2024-01-29 13:05:00,299.91,300.12,299.89,299.94,1714.0,294.0357,294.2416,294.0161,294.0651,1714.0
2024-01-29 13:10:00,299.92,299.96,299.73,299.86,3950.0,294.0455,294.0847,293.8592,293.9867,3950.0
2024-01-29 13:15:00,299.84,299.99,299.81,299.92,2553.0,293.9671,294.1141,293.9377,294.0455,2553.0
2024-01-29 13:20:00,299.93,300.22,299.86,300.22,3714.0,294.0553,294.3396,293.9867,294.3396,3714.0
2024-01-29 13:25:00,300.26,300.5,300.25,300.48,6037.0,294.3789,294.6142,294.3691,294.5945,6037.0
2024-01-29 13:30:00,300.45,300.54,300.38,300.44,8141.0,294.5651,294.6534,294.4965,294.5553,8141.0
2024-01-29 13:35:00,300.45,300.49,300.39,300.39,7041.0,294.5651,294.6044,294.5063,294.5063,7041.0
2024-01-29 13:40:00,300.38,300.51,300.32,300.41,5851.0,294.4965,294.624,294.4377,294.5259,5851.0
2024-01-29 13:45:00,300.35,300.38,300.19,300.22,4045.0,294.4671,294.4965,294.3102,294.3396,4045.0
2024-01-29 13:50:00,300.24,300.29,300.04,300.08,9049.0,294.3593,294.4083,294.1632,294.2024,9049.0
2024-01-29 13:55:00,300.03,300.06,299.9,300.06,4375.0,294.1534,294.1828,294.0259,294.1828,4375.0
2024-01-29 14:00:00,300.02,300.22,300.0,300.17,4927.0,294.1436,294.3396,294.124,294.2906,4927.0
2024-01-29 14:05:00,300.1,300.26,300.1,300.21,7043.0,294.222,294.3789,294.222,294.3298,7043.0
2024-01-29 14:10:00,300.25,300.67,300.25,300.63,4380.0,294.3691,294.7808,294.3691,294.7416,4380.0
2024-01-29 14:15:00,300.57,300.71,300.53,300.53,5965.0,294.6828,294.82,294.6436,294.6436,5965.0
2024-01-29 14:20:00,300.55,300.68,300.53,300.55,4865.0,294.6632,294.7906,294.6436,294.6632,4865.0
2024-01-29 14:25:00,300.61,300.8,300.57,300.78,6905.0,294.722,294.9083,294.6828,294.8887,6905.0
2024-01-29 14:30:00,300.82,300.88,300.68,300.81,6904.0,294.9279,294.9867,294.7906,294.9181,6904.0
2024-01-29 14:35:00,300.87,301.04,300.73,300.84,9819.0,294.9769,295.1436,294.8397,294.9475,9819.0
2024-01-29 14:40:00,300.81,301.08,300.77,300.97,4984.0,294.9181,295.1828,294.8789,295.075,4984.0
2024-01-29 14:45:00,300.99,301.0,300.59,300.6,7549.0,295.0946,295.1044,294.7024,294.7122,7549.0
2024-01-29 14:50:00,300.58,300.69,300.55,300.69,4597.0,294.6926,294.8004,294.6632,294.8004,4597.0
2024-01-29 14:55:00,300.7,300.85,300.7,300.73,3749.0,294.8102,294.9573,294.8102,294.8397,3749.0
2024-01-29 15:00:00,300.79,301.91,300.79,301.85,21672.0,294.8985,295.9965,294.8985,295.9377,21672.0
2024-01-29 15:05:00,301.85,302.41,301.69,302.31,17792.0,295.9377,296.4867,295.7808,296.3887,17792.0
2024-01-29 15:10:00,302.32,302.57,302.3,302.37,10476.0,296.3985,296.6436,296.3789,296.4475,10476.0
2024-01-29 15:15:00,302.39,302.94,302.39,302.94,13926.0,296.4671,297.0064,296.4671,297.0064,13926.0
2024-01-29 15:20:00,302.94,303.25,302.86,303.25,12661.0,297.0064,297.3103,296.9279,297.3103,12661.0
2024-01-29 15:25:00,303.26,303.7,303.12,303.12,22231.0,297.3201,297.7515,297.1828,297.1828,22231.0
2024-01-29 15:30:00,303.17,303.33,303.08,303.13,23399.0,297.2319,297.3887,297.1436,297.1926,23399.0
2024-01-29 15:35:00,303.08,303.32,302.93,302.98,10097.0,297.1436,297.3789,296.9966,297.0456,10097.0
2024-01-29 15:40:00,302.96,303.05,302.76,302.87,13820.0,297.026,297.1142,296.8299,296.9377,13820.0
2024-01-29 15:45:00,302.82,302.89,302.55,302.57,26094.0,296.8887,296.9573,296.624,296.6436,26094.0
2024-01-29 15:50:00,302.51,302.81,302.44,302.66,20697.0,296.5848,296.8789,296.5162,296.7319,20697.0
2024-01-29 15:55:00,302.62,303.52,302.62,303.25,81235.0,296.6926,297.575,296.6926,297.3103,81235.0
2024-01-30 09:30:00,300.51,302.62,300.51,302.38,68824.0,294.624,296.6926,294.624,296.4573,68824.0
2024-01-30 09:35:00,302.32,302.78,302.05,302.73,18743.0,296.3985,296.8495,296.1338,296.8005,18743.0
2024-01-30 09:40:00,302.68,303.79,302.67,303.35,35802.0,296.7515,297.8397,296.7417,297.4083,35802.0
2024-01-30 09:45:00,303.35,304.17,303.21,304.1,18692.0,297.4083,298.2123,297.2711,298.1436,18692.0
2024-01-30 09:50:00,304.18,304.67,304.07,304.67,23882.0,298.2221,298.7025,298.1142,298.7025,23882.0
2024-01-30 09:55:00,304.58,304.9,304.25,304.51,17081.0,298.6142,298.928,298.2907,298.5456,17081.0
2024-01-30 10:00:00,304.35,304.43,303.45,303.95,20340.0,298.3887,298.4672,297.5064,297.9966,20340.0
2024-01-30 10:05:00,303.92,304.1,303.71,303.72,9263.0,297.9672,298.1436,297.7613,297.7711,9263.0
2024-01-30 10:10:00,304.04,304.41,303.96,303.96,17408.0,298.0848,298.4476,298.0064,298.0064,17408.0
2024-01-30 10:15:00,303.7,303.92,303.35,303.44,15649.0,297.7515,297.9672,297.4083,297.4966,15649.0
2024-01-30 10:20:00,303.49,303.49,302.73,303.09,10605.0,297.5456,297.5456,296.8005,297.1534,10605.0
2024-01-30 10:25:00,303.14,303.34,302.91,303.21,11993.0,297.2024,297.3985,296.977,297.2711,11993.0
2024-01-30 10:30:00,303.04,303.28,302.77,303.26,12710.0,297.1044,297.3397,296.8397,297.3201,12710.0
2024-01-30 10:35:00,303.31,303.34,302.94,303.12,11366.0,297.3691,297.3985,297.0064,297.1828,11366.0
2024-01-30 10:40:00,303.1,303.25,302.96,303.21,7730.0,297.1632,297.3103,297.026,297.2711,7730.0
2024-01-30 10:45:00,303.23,303.52,302.88,303.51,10697.0,297.2907,297.575,296.9475,297.5652,10697.0
2024-01-30 10:50:00,303.51,303.51,302.97,303.13,7002.0,297.5652,297.5652,297.0358,297.1926,7002.0
2024-01-30 10:55:00,303.07,303.76,302.93,303.76,7153.0,297.1338,297.8103,296.9966,297.8103,7153.0
2024-01-30 11:00:00,303.74,303.88,303.62,303.62,6617.0,297.7907,297.928,297.673,297.673,6617.0
2024-01-30 11:05:00,303.64,303.77,303.37,303.49,20264.0,297.6927,297.8201,297.4279,297.5456,20264.0
2024-01-30 11:10:00,303.49,303.65,303.25,303.29,7298.0,297.5456,297.7025,297.3103,297.3495,7298.0
2024-01-30 11:15:00,303.32,303.53,303.27,303.36,7498.0,297.3789,297.5848,297.3299,297.4181,7498.0
2024-01-30 11:20:00,303.35,303.69,303.25,303.57,9872.0,297.4083,297.7417,297.3103,297.624,9872.0
2024-01-30 11:25:00,303.55,303.91,303.52,303.84,7686.0,297.6044,297.9574,297.575,297.8887,7686.0
2024-01-30 11:30:00,303.74,303.89,303.74,303.87,7583.0,297.7907,297.9378,297.7907,297.9182,7583.0
2024-01-30 11:35:00,303.89,304.16,303.84,304.16,13042.0,297.9378,298.2025,297.8887,298.2025,13042.0
2024-01-30 11:40:00,304.19,304.28,303.93,304.0,7829.0,298.2319,298.3201,297.977,298.0456,7829.0
2024-01-30 11:45:00,304.01,304.47,304.01,304.39,5114.0,298.0554,298.5064,298.0554,298.428,5114.0
2024-01-30 11:50:00,304.45,304.5,304.29,304.43,6826.0,298.4868,298.5358,298.3299,298.4672,6826.0
2024-01-30 11:55:00,304.48,304.67,304.47,304.5,8107.0,298.5162,298.7025,298.5064,298.5358,8107.0
2024-01-30 12:00:00,304.51,304.63,304.43,304.56,5295.0,298.5456,298.6633,298.4672,298.5946,5295.0
2024-01-30 12:05:00,304.59,304.78,304.46,304.75,9329.0,298.624,298.8103,298.4966,298.7809,9329.0
2024-01-30 12:10:00,304.72,304.98,304.71,304.9,9416.0,298.7515,299.0064,298.7417,298.928,9416.0
2024-01-30 12:15:00,304.88,304.89,304.68,304.74,11279.0,298.9084,298.9182,298.7123,298.7711,11279.0
2024-01-30 12:20:00,304.73,304.94,304.7,304.71,5573.0,298.7613,298.9672,298.7319,298.7417,5573.0
2024-01-30 12:25:00,304.65,304.68,304.3,304.36,9335.0,298.6829,298.7123,298.3397,298.3986,9335.0
2024-01-30 12:30:00,304.29,304.38,303.93,304.13,14174.0,298.3299,298.4182,297.977,298.1731,14174.0
2024-01-30 12:35:00,304.16,304.26,304.0,304.2,4300.0,298.2025,298.3005,298.0456,298.2417,4300.0
2024-01-30 12:40:00,304.23,304.25,304.09,304.22,6019.0,298.2711,298.2907,298.1338,298.2613,6019.0
2024-01-30 12:45:00,304.18,304.34,304.18,304.26,3628.0,298.2221,298.3789,298.2221,298.3005,3628.0
2024-01-30 12:50:00,304.28,304.28,304.06,304.19,5852.0,298.3201,298.3201,298.1044,298.2319,5852.0
2024-01-30 12:55:00,304.2,304.34,304.08,304.15,6010.0,298.2417,298.3789,298.124,298.1927,6010.0
2024-01-30 13:00:00,304.09,304.13,303.8,303.8,5462.0,298.1338,298.1731,297.8495,297.8495,5462.0
2024-01-30 13:05:00,303.82,304.14,303.78,304.02,6454.0,297.8691,298.1829,297.8299,298.0652,6454.0
2024-01-30 13:10:00,304.02,304.22,303.98,304.13,5051.0,298.0652,298.2613,298.026,298.1731,5051.0
2024-01-30 13:15:00,304.22,304.53,304.21,304.47,8086.0,298.2613,298.5652,298.2515,298.5064,8086.0
2024-01-30 13:20:00,304.46,304.55,304.38,304.38,7088.0,298.4966,298.5848,298.4182,298.4182,7088.0
2024-01-30 13:25:00,304.4,304.61,304.38,304.6,7399.0,298.4378,298.6437,298.4182,298.6339,7399.0
2024-01-30 13:30:00,304.65,304.82,304.61,304.82,8693.0,298.6829,298.8495,298.6437,298.8495,8693.0
2024-01-30 13:35:00,304.8,304.81,304.62,304.75,6109.0,298.8299,298.8397,298.6535,298.7809,6109.0
2024-01-30 13:40:00,304.76,304.86,304.58,304.62,8765.0,298.7907,298.8888,298.6142,298.6535,8765.0
2024-01-30 13:45:00,304.63,304.91,304.63,304.84,12021.0,298.6633,298.9378,298.6633,298.8692,12021.0
2024-01-30 13:50:00,304.9,304.94,304.78,304.8,6594.0,298.928,298.9672,298.8103,298.8299,6594.0
2024-01-30 13:55:00,304.76,304.96,304.76,304.92,8911.0,298.7907,298.9868,298.7907,298.9476,8911.0
2024-01-30 14:00:00,304.95,305.05,304.9,304.94,31405.0,298.977,299.075,298.928,298.9672,31405.0
2024-01-30 14:05:00,304.91,304.97,304.69,304.8,6296.0,298.9378,298.9966,298.7221,298.8299,6296.0
2024-01-30 14:10:00,304.82,304.95,304.54,304.9,5188.0,298.8495,298.977,298.575,298.928,5188.0
2024-01-30 14:15:00,304.85,304.97,304.78,304.95,9351.0,298.879,298.9966,298.8103,298.977,9351.0
2024-01-30 14:20:00,304.93,305.12,304.88,305.08,8702.0,298.9574,299.1437,298.9084,299.1045,8702.0
2024-01-30 14:25:00,305.12,305.32,305.08,305.32,9488.0,299.1437,299.3397,299.1045,299.3397,9488.0
2024-01-30 14:30:00,305.31,305.61,305.31,305.44,8412.0,299.3299,299.6241,299.3299,299.4574,8412.0
2024-01-30 14:35:00,305.46,305.46,305.21,305.38,10210.0,299.477,299.477,299.2319,299.3986,10210.0
2024-01-30 14:40:00,305.35,305.54,305.35,305.47,6824.0,299.3692,299.5554,299.3692,299.4868,6824.0
2024-01-30 14:45:00,305.49,305.51,305.39,305.48,12122.0,299.5064,299.526,299.4084,299.4966,12122.0
2024-01-30 14:50:00,305.46,305.58,305.38,305.44,9828.0,299.477,299.5947,299.3986,299.4574,9828.0
2024-01-30 14:55:00,305.38,305.72,305.38,305.68,7007.0,299.3986,299.7319,299.3986,299.6927,7007.0
2024-01-30 15:00:00,305.61,305.73,305.26,305.26,10288.0,299.6241,299.7417,299.2809,299.2809,10288.0
2024-01-30 15:05:00,305.23,305.23,304.83,304.86,10984.0,299.2515,299.2515,298.8593,298.8888,10984.0
2024-01-30 15:10:00,304.83,305.0,304.83,304.92,7879.0,298.8593,299.026,298.8593,298.9476,7879.0
2024-01-30 15:15:00,304.84,305.22,304.84,305.19,6920.0,298.8692,299.2417,298.8692,299.2123,6920.0
2024-01-30 15:20:00,305.21,305.25,305.1,305.16,7323.0,299.2319,299.2711,299.1241,299.1829,7323.0
2024-01-30 15:25:00,305.11,305.62,305.1,305.41,10720.0,299.1339,299.6339,299.1241,299.428,10720.0
2024-01-30 15:30:00,305.46,305.49,305.18,305.27,14894.0,299.477,299.5064,299.2025,299.2907,14894.0
2024-01-30 15:35:00,305.24,305.25,305.07,305.14,12853.0,299.2613,299.2711,299.0946,299.1633,12853.0
2024-01-30 15:40:00,305.11,305.2,305.04,305.07,15061.0,299.1339,299.2221,299.0652,299.0946,15061.0
2024-01-30 15:45:00,305.01,305.16,304.91,304.91,25906.0,299.0358,299.1829,298.9378,298.9378,25906.0
2024-01-30 15:50:00,304.9,305.1,304.72,304.76,40340.0,298.928,299.1241,298.7515,298.7907,40340.0
2024-01-30 15:55:00,304.8,304.92,304.65,304.68,66087.0,298.8299,298.9476,298.6829,298.7123,66087.0
2024-01-31 09:30:00,305.57,305.75,303.53,303.62,63470.0,299.5849,299.7613,297.5848,297.673,63470.0
2024-01-31 09:35:00,303.6,303.75,302.51,303.25,18506.0,297.6534,297.8005,296.5848,297.3103,18506.0
2024-01-31 09:40:00,303.18,304.59,303.14,304.4,24292.0,297.2417,298.624,297.2024,298.4378,24292.0
2024-01-31 09:45:00,304.44,304.85,303.92,304.09,24543.0,298.477,298.879,297.9672,298.1338,24543.0
2024-01-31 09:50:00,304.21,305.11,304.05,304.95,17829.0,298.2515,299.1339,298.0946,298.977,17829.0
2024-01-31 09:55:00,304.87,305.47,304.53,304.57,13459.0,298.8986,299.4868,298.5652,298.6044,13459.0
2024-01-31 10:00:00,304.42,304.63,304.13,304.59,13927.0,298.4574,298.6633,298.1731,298.624,13927.0
2024-01-31 10:05:00,304.5,305.38,304.42,305.26,14821.0,298.5358,299.3986,298.4574,299.2809,14821.0
2024-01-31 10:10:00,305.24,305.45,304.5,304.56,10680.0,299.2613,299.4672,298.5358,298.5946,10680.0
2024-01-31 10:15:00,304.42,304.65,303.91,304.45,6021.0,298.4574,298.6829,297.9574,298.4868,6021.0
2024-01-31 10:20:00,304.5,304.71,303.84,303.87,6849.0,298.5358,298.7417,297.8887,297.9182,6849.0
2024-01-31 10:25:00,303.85,304.38,303.75,304.04,4428.0,297.8985,298.4182,297.8005,298.0848,4428.0
2024-01-31 10:30:00,304.18,304.4,303.5,303.52,8234.0,298.2221,298.4378,297.5554,297.575,8234.0
2024-01-31 10:35:00,303.44,303.51,302.43,302.44,22927.0,297.4966,297.5652,296.5064,296.5162,22927.0
2024-01-31 10:40:00,302.48,302.71,302.39,302.48,20986.0,296.5554,296.7809,296.4671,296.5554,20986.0
2024-01-31 10:45:00,302.53,302.85,302.48,302.73,7763.0,296.6044,296.9181,296.5554,296.8005,7763.0
2024-01-31 10:50:00,302.76,303.14,302.76,302.93,9677.0,296.8299,297.2024,296.8299,296.9966,9677.0
2024-01-31 10:55:00,302.99,303.33,302.42,302.55,23734.0,297.0554,297.3887,296.4966,296.624,23734.0
2024-01-31 11:00:00,302.43,302.69,302.06,302.06,14988.0,296.5064,296.7613,296.1436,296.1436,14988.0
2024-01-31 11:05:00,302.05,302.69,302.01,302.69,10105.0,296.1338,296.7613,296.0946,296.7613,10105.0
2024-01-31 11:10:00,302.69,302.74,302.26,302.58,11649.0,296.7613,296.8103,296.3397,296.6534,11649.0
2024-01-31 11:15:00,302.63,302.63,302.11,302.25,20863.0,296.7024,296.7024,296.1926,296.3299,20863.0
2024-01-31 11:20:00,302.24,302.27,301.96,302.02,10672.0,296.3201,296.3495,296.0456,296.1044,10672.0
2024-01-31 11:25:00,302.03,302.12,301.9,301.96,10142.0,296.1142,296.2024,295.9867,296.0456,10142.0
2024-01-31 11:30:00,302.09,302.09,301.25,301.78,19301.0,296.173,296.173,295.3495,295.8691,19301.0
2024-01-31 11:35:00,301.75,301.75,301.38,301.41,6356.0,295.8397,295.8397,295.4769,295.5063,6356.0
2024-01-31 11:40:00,301.37,301.4,300.97,301.13,12815.0,295.4671,295.4965,295.075,295.2318,12815.0
2024-01-31 11:45:00,301.11,301.78,300.97,301.78,6092.0,295.2122,295.8691,295.075,295.8691,6092.0
2024-01-31 11:50:00,301.84,302.15,301.59,301.91,13238.0,295.9279,296.2318,295.6828,295.9965,13238.0
2024-01-31 11:55:00,301.92,301.94,301.63,301.87,9515.0,296.0063,296.026,295.722,295.9573,9515.0
2024-01-31 12:00:00,301.94,302.29,301.88,302.29,8411.0,296.026,296.3691,295.9671,296.3691,8411.0
2024-01-31 12:05:00,302.29,302.93,302.28,302.93,6556.0,296.3691,296.9966,296.3593,296.9966,6556.0
2024-01-31 12:10:00,303.0,303.24,303.0,303.24,8611.0,297.0652,297.3005,297.0652,297.3005,8611.0
2024-01-31 12:15:00,303.21,303.27,302.75,302.82,8437.0,297.2711,297.3299,296.8201,296.8887,8437.0
2024-01-31 12:20:00,302.73,303.18,302.66,303.17,5001.0,296.8005,297.2417,296.7319,297.2319,5001.0
2024-01-31 12:25:00,303.21,303.43,303.21,303.42,4193.0,297.2711,297.4868,297.2711,297.477,4193.0
2024-01-31 12:30:00,303.42,303.42,302.88,303.01,9898.0,297.477,297.477,296.9475,297.075,9898.0
2024-01-31 12:35:00,302.99,302.99,302.56,302.73,8377.0,297.0554,297.0554,296.6338,296.8005,8377.0
2024-01-31 12:40:00,302.68,303.07,302.65,303.07,2541.0,296.7515,297.1338,296.722,297.1338,2541.0
2024-01-31 12:45:00,303.1,303.19,303.02,303.09,3119.0,297.1632,297.2515,297.0848,297.1534,3119.0
2024-01-31 12:50:00,303.23,303.48,303.18,303.48,10696.0,297.2907,297.5358,297.2417,297.5358,10696.0
2024-01-31 12:55:00,303.49,303.84,303.43,303.75,5797.0,297.5456,297.8887,297.4868,297.8005,5797.0
2024-01-31 13:00:00,303.75,303.79,303.59,303.62,3271.0,297.8005,297.8397,297.6436,297.673,3271.0
2024-01-31 13:05:00,303.61,303.91,303.61,303.86,3440.0,297.6632,297.9574,297.6632,297.9083,3440.0
2024-01-31 13:10:00,303.85,303.85,303.5,303.58,7584.0,297.8985,297.8985,297.5554,297.6338,7584.0
2024-01-31 13:15:00,303.65,303.72,303.6,303.6,5507.0,297.7025,297.7711,297.6534,297.6534,5507.0
2024-01-31 13:20:00,303.62,303.65,303.06,303.15,5478.0,297.673,297.7025,297.124,297.2123,5478.0
2024-01-31 13:25:00,303.23,303.53,303.21,303.53,9096.0,297.2907,297.5848,297.2711,297.5848,9096.0
2024-01-31 13:30:00,303.64,303.71,303.58,303.71,3709.0,297.6927,297.7613,297.6338,297.7613,3709.0
2024-01-31 13:35:00,303.7,303.71,303.59,303.69,5429.0,297.7515,297.7613,297.6436,297.7417,5429.0
2024-01-31 13:40:00,303.69,304.33,303.65,304.31,8126.0,297.7417,298.3691,297.7025,298.3495,8126.0
2024-01-31 13:45:00,304.48,304.5,304.34,304.34,5154.0,298.5162,298.5358,298.3789,298.3789,5154.0
2024-01-31 13:50:00,304.42,304.42,304.0,304.0,7242.0,298.4574,298.4574,298.0456,298.0456,7242.0
2024-01-31 13:55:00,304.02,304.06,303.78,303.92,7324.0,298.0652,298.1044,297.8299,297.9672,7324.0
2024-01-31 14:00:00,304.11,304.5,302.63,303.17,20085.0,298.1534,298.5358,296.7024,297.2319,20085.0
2024-01-31 14:05:00,303.16,303.39,302.1,302.79,15675.0,297.2221,297.4476,296.1828,296.8593,15675.0
2024-01-31 14:10:00,302.77,303.3,302.73,302.96,4418.0,296.8397,297.3593,296.8005,297.026,4418.0
2024-01-31 14:15:00,302.93,303.12,302.37,302.37,7472.0,296.9966,297.1828,296.4475,296.4475,7472.0
2024-01-31 14:20:00,302.25,302.61,302.03,302.23,6925.0,296.3299,296.6828,296.1142,296.3103,6925.0
2024-01-31 14:25:00,302.46,302.82,302.42,302.56,4801.0,296.5358,296.8887,296.4966,296.6338,4801.0
2024-01-31 14:30:00,302.51,303.0,302.15,302.63,10800.0,296.5848,297.0652,296.2318,296.7024,10800.0
2024-01-31 14:35:00,302.7,304.3,302.45,304.28,16214.0,296.7711,298.3397,296.526,298.3201,16214.0
2024-01-31 14:40:00,304.45,305.57,304.44,305.36,21308.0,298.4868,299.5849,298.477,299.379,21308.0
2024-01-31 14:45:00,305.42,305.73,304.64,304.74,24166.0,299.4378,299.7417,298.6731,298.7711,24166.0
2024-01-31 14:50:00,304.7,304.7,303.12,304.15,11849.0,298.7319,298.7319,297.1828,298.1927,11849.0
2024-01-31 14:55:00,304.04,304.48,303.32,303.52,8963.0,298.0848,298.5162,297.3789,297.575,8963.0
2024-01-31 15:00:00,303.52,303.52,301.6,301.95,14449.0,297.575,297.575,295.6926,296.0358,14449.0
2024-01-31 15:05:00,301.72,302.13,300.83,302.12,24246.0,295.8103,296.2122,294.9377,296.2024,24246.0
2024-01-31 15:10:00,302.28,302.42,301.56,301.77,20917.0,296.3593,296.4966,295.6534,295.8593,20917.0
2024-01-31 15:15:00,301.72,302.19,301.17,301.17,8749.0,295.8103,296.2711,295.271,295.271,8749.0
2024-01-31 15:20:00,301.17,302.15,301.17,301.7,9962.0,295.271,296.2318,295.271,295.7907,9962.0
2024-01-31 15:25:00,301.64,301.77,301.18,301.35,8849.0,295.7318,295.8593,295.2808,295.4475,8849.0
2024-01-31 15:30:00,301.31,301.41,300.42,300.59,19077.0,295.4083,295.5063,294.5357,294.7024,19077.0
2024-01-31 15:35:00,300.48,300.61,300.16,300.61,15913.0,294.5945,294.722,294.2808,294.722,15913.0
2024-01-31 15:40:00,300.55,300.73,300.21,300.28,23750.0,294.6632,294.8397,294.3298,294.3985,23750.0
2024-01-31 15:45:00,300.27,300.46,299.94,300.46,50409.0,294.3887,294.5749,294.0651,294.5749,50409.0
2024-01-31 15:50:00,300.38,300.58,299.93,300.55,32874.0,294.4965,294.6926,294.0553,294.6632,32874.0
2024-01-31 15:55:00,300.73,301.06,300.23,300.33,75341.0,294.8397,295.1632,294.3494,294.4475,75341.0
2024-02-01 09:30:00,303.24,305.31,302.72,304.87,56103.0,297.3005,299.3299,296.7907,298.8986,56103.0
2024-02-01 09:35:00,304.88,306.0,304.72,305.84,29736.0,298.9084,300.0064,298.7515,299.8496,29736.0
2024-02-01 09:40:00,305.85,306.12,305.25,305.96,12362.0,299.8594,300.1241,299.2711,299.9672,12362.0
2024-02-01 09:45:00,306.0,306.0,304.37,304.41,13339.0,300.0064,300.0064,298.4084,298.4476,13339.0
2024-02-01 09:50:00,304.64,305.83,304.64,305.12,11441.0,298.6731,299.8398,298.6731,299.1437,11441.0
2024-02-01 09:55:00,305.03,305.06,304.25,304.94,15315.0,299.0554,299.0848,298.2907,298.9672,15315.0
2024-02-01 10:00:00,304.83,304.94,303.66,304.23,19113.0,298.8593,298.9672,297.7123,298.2711,19113.0
2024-02-01 10:05:00,304.5,304.78,303.75,304.78,44064.0,298.5358,298.8103,297.8005,298.8103,44064.0
2024-02-01 10:10:00,304.75,305.18,304.65,304.84,13424.0,298.7809,299.2025,298.6829,298.8692,13424.0
2024-02-01 10:15:00,304.74,305.13,304.54,304.91,29498.0,298.7711,299.1535,298.575,298.9378,29498.0
2024-02-01 10:20:00,304.92,305.05,304.12,304.38,18110.0,298.9476,299.075,298.1633,298.4182,18110.0
2024-02-01 10:25:00,304.25,305.54,304.25,305.49,12556.0,298.2907,299.5554,298.2907,299.5064,12556.0
2024-02-01 10:30:00,305.44,305.45,304.77,304.91,12016.0,299.4574,299.4672,298.8005,298.9378,12016.0
2024-02-01 10:35:00,305.05,305.05,304.48,304.68,13146.0,299.075,299.075,298.5162,298.7123,13146.0
2024-02-01 10:40:00,304.67,304.76,304.27,304.3,7369.0,298.7025,298.7907,298.3103,298.3397,7369.0
2024-02-01 10:45:00,304.38,304.82,304.03,304.1,10957.0,298.4182,298.8495,298.075,298.1436,10957.0
2024-02-01 10:50:00,304.01,304.08,303.06,303.2,33160.0,298.0554,298.124,297.124,297.2613,33160.0
2024-02-01 10:55:00,303.19,303.43,302.25,302.36,25785.0,297.2515,297.4868,296.3299,296.4377,25785.0
2024-02-01 11:00:00,302.19,302.66,301.94,302.66,38893.0,296.2711,296.7319,296.026,296.7319,38893.0
2024-02-01 11:05:00,302.73,302.83,302.36,302.53,12164.0,296.8005,296.8985,296.4377,296.6044,12164.0
2024-02-01 11:10:00,302.56,302.56,301.98,302.26,13256.0,296.6338,296.6338,296.0652,296.3397,13256.0
2024-02-01 11:15:00,302.32,302.87,302.32,302.71,10476.0,296.3985,296.9377,296.3985,296.7809,10476.0
2024-02-01 11:20:00,302.87,303.43,302.71,303.43,33046.0,296.9377,297.4868,296.7809,297.4868,33046.0
2024-02-01 11:25:00,303.41,303.47,302.65,302.81,22982.0,297.4672,297.526,296.722,296.8789,22982.0
2024-02-01 11:30:00,302.89,303.6,302.89,303.51,8151.0,296.9573,297.6534,296.9573,297.5652,8151.0
2024-02-01 11:35:00,303.39,303.65,303.2,303.61,18989.0,297.4476,297.7025,297.2613,297.6632,18989.0
2024-02-01 11:40:00,303.53,303.56,303.37,303.55,41725.0,297.5848,297.6142,297.4279,297.6044,41725.0
2024-02-01 11:45:00,303.55,303.59,303.33,303.5,18752.0,297.6044,297.6436,297.3887,297.5554,18752.0
2024-02-01 11:50:00,303.52,304.06,303.5,303.86,17943.0,297.575,298.1044,297.5554,297.9083,17943.0
2024-02-01 11:55:00,303.83,303.99,303.4,303.48,14062.0,297.8789,298.0358,297.4574,297.5358,14062.0
2024-02-01 12:00:00,303.5,304.77,303.48,304.67,36268.0,297.5554,298.8005,297.5358,298.7025,36268.0
2024-02-01 12:05:00,304.66,305.5,304.57,305.3,48583.0,298.6927,299.5162,298.6044,299.3201,48583.0
2024-02-01 12:10:00,305.2,305.45,304.71,304.81,11628.0,299.2221,299.4672,298.7417,298.8397,11628.0
2024-02-01 12:15:00,304.84,304.99,304.69,304.77,8056.0,298.8692,299.0162,298.7221,298.8005,8056.0
2024-02-01 12:20:00,304.69,305.01,304.67,304.93,9291.0,298.7221,299.0358,298.7025,298.9574,9291.0
2024-02-01 12:25:00,305.0,305.0,304.7,304.72,17937.0,299.026,299.026,298.7319,298.7515,17937.0
2024-02-01 12:30:00,304.7,304.76,304.12,304.37,34836.0,298.7319,298.7907,298.1633,298.4084,34836.0
2024-02-01 12:35:00,304.47,305.01,304.47,304.9,12023.0,298.5064,299.0358,298.5064,298.928,12023.0
2024-02-01 12:40:00,304.89,305.1,304.46,304.61,42052.0,298.9182,299.1241,298.4966,298.6437,42052.0
2024-02-01 12:45:00,304.63,305.12,304.5,305.07,27978.0,298.6633,299.1437,298.5358,299.0946,27978.0
2024-02-01 12:50:00,305.1,306.04,305.05,305.96,29524.0,299.1241,300.0456,299.075,299.9672,29524.0
2024-02-01 12:55:00,305.94,306.35,305.28,305.34,25474.0,299.9476,300.3496,299.3005,299.3594,25474.0
2024-02-01 13:00:00,305.34,305.52,304.81,304.87,12126.0,299.3594,299.5358,298.8397,298.8986,12126.0
2024-02-01 13:05:00,304.91,304.99,304.61,304.64,9866.0,298.9378,299.0162,298.6437,298.6731,9866.0
2024-02-01 13:10:00,304.63,305.44,304.63,305.38,7371.0,298.6633,299.4574,298.6633,299.3986,7371.0
2024-02-01 13:15:00,305.42,305.75,305.33,305.75,15119.0,299.4378,299.7613,299.3496,299.7613,15119.0
2024-02-01 13:20:00,305.52,305.63,305.15,305.37,7363.0,299.5358,299.6437,299.1731,299.3888,7363.0
2024-02-01 13:25:00,305.4,305.51,305.29,305.5,7595.0,299.4182,299.526,299.3103,299.5162,7595.0
2024-02-01 13:30:00,305.5,305.76,305.25,305.27,35359.0,299.5162,299.7711,299.2711,299.2907,35359.0
2024-02-01 13:35:00,305.33,305.65,304.8,305.04,14022.0,299.3496,299.6633,298.8299,299.0652,14022.0
2024-02-01 13:40:00,305.12,305.6,304.95,305.5,14852.0,299.1437,299.6143,298.977,299.5162,14852.0
2024-02-01 13:45:00,305.52,306.17,305.47,305.98,40563.0,299.5358,300.1731,299.4868,299.9868,40563.0
2024-02-01 13:50:00,306.0,306.11,305.55,305.55,32414.0,300.0064,300.1143,299.5652,299.5652,32414.0
2024-02-01 13:55:00,305.54,305.86,305.48,305.67,6797.0,299.5554,299.8692,299.4966,299.6829,6797.0
2024-02-01 14:00:00,305.8,306.15,305.76,306.15,7597.0,299.8103,300.1535,299.7711,300.1535,7597.0
2024-02-01 14:05:00,306.13,306.2,305.84,306.14,28658.0,300.1339,300.2025,299.8496,300.1437,28658.0
2024-02-01 14:10:00,306.07,306.14,305.78,305.84,8768.0,300.0751,300.1437,299.7907,299.8496,8768.0
2024-02-01 14:15:00,305.78,305.84,305.54,305.82,12619.0,299.7907,299.8496,299.5554,299.83,12619.0
2024-02-01 14:20:00,305.9,305.93,305.75,305.85,7381.0,299.9084,299.9378,299.7613,299.8594,7381.0
2024-02-01 14:25:00,305.82,306.11,305.78,306.03,10599.0,299.83,300.1143,299.7907,300.0358,10599.0
2024-02-01 14:30:00,305.93,305.93,305.4,305.46,10136.0,299.9378,299.9378,299.4182,299.477,10136.0
2024-02-01 14:35:00,305.45,305.91,305.43,305.76,44789.0,299.4672,299.9182,299.4476,299.7711,44789.0
2024-02-01 14:40:00,305.76,306.32,305.76,306.1,40048.0,299.7711,300.3202,299.7711,300.1045,40048.0
2024-02-01 14:45:00,306.12,306.71,306.11,306.47,17038.0,300.1241,300.7025,300.1143,300.4672,17038.0
2024-02-01 14:50:00,306.39,306.53,306.16,306.25,16406.0,300.3888,300.526,300.1633,300.2515,16406.0
2024-02-01 14:55:00,306.25,306.52,306.12,306.51,11091.0,300.2515,300.5162,300.1241,300.5064,11091.0
2024-02-01 15:00:00,306.56,307.06,306.51,307.01,33271.0,300.5555,301.0457,300.5064,300.9966,33271.0
2024-02-01 15:05:00,307.06,307.14,306.55,306.59,12701.0,301.0457,301.1241,300.5457,300.5849,12701.0
2024-02-01 15:10:00,306.57,306.58,306.2,306.38,11505.0,300.5653,300.5751,300.2025,300.379,11505.0
2024-02-01 15:15:00,306.38,306.82,306.38,306.55,25019.0,300.379,300.8104,300.379,300.5457,25019.0
2024-02-01 15:20:00,306.57,306.7,306.37,306.37,19977.0,300.5653,300.6927,300.3692,300.3692,19977.0
2024-02-01 15:25:00,306.39,306.76,306.35,306.74,13168.0,300.3888,300.7515,300.3496,300.7319,13168.0
2024-02-01 15:30:00,306.8,307.24,306.72,307.14,34486.0,300.7908,301.2221,300.7123,301.1241,34486.0
2024-02-01 15:35:00,307.19,307.76,307.19,307.76,16751.0,301.1731,301.732,301.1731,301.732,16751.0
2024-02-01 15:40:00,307.75,307.93,307.74,307.8,18499.0,301.7222,301.8986,301.7123,301.7712,18499.0
2024-02-01 15:45:00,307.79,308.07,307.6,307.63,68617.0,301.7614,302.0359,301.5751,301.6045,68617.0
2024-02-01 15:50:00,307.75,307.8,307.02,307.21,42652.0,301.7222,301.7712,301.0065,301.1927,42652.0
2024-02-01 15:55:00,307.2,307.77,307.17,307.64,98850.0,301.1829,301.7418,301.1535,301.6143,98850.0
2024-02-02 09:30:00,307.0,307.76,305.99,307.52,115999.0,300.9868,301.732,299.9966,301.4967,115999.0
2024-02-02 09:35:00,307.58,307.83,306.99,307.71,34086.0,301.5555,301.8006,300.977,301.6829,34086.0
2024-02-02 09:40:00,307.7,308.24,306.98,307.92,59521.0,301.6731,302.2026,300.9672,301.8888,59521.0
2024-02-02 09:45:00,307.88,308.67,307.73,308.24,31174.0,301.8496,302.6241,301.7025,302.2026,31174.0
2024-02-02 09:50:00,308.24,309.11,307.71,308.76,57723.0,302.2026,303.0555,301.6829,302.7124,57723.0
2024-02-02 09:55:00,308.78,309.5,308.73,309.4,26869.0,302.732,303.4379,302.683,303.3398,26869.0
2024-02-02 10:00:00,309.46,309.5,308.04,309.05,29160.0,303.3987,303.4379,302.0065,302.9967,29160.0
2024-02-02 10:05:00,308.96,309.08,308.34,308.94,21491.0,302.9085,303.0261,302.3006,302.8888,21491.0
2024-02-02 10:10:00,308.87,308.98,307.24,308.19,50437.0,302.8202,302.9281,301.2221,302.1535,50437.0
2024-02-02 10:15:00,307.99,308.96,307.74,308.93,30306.0,301.9575,302.9085,301.7123,302.879,30306.0
2024-02-02 10:20:00,308.92,309.69,308.57,309.59,24228.0,302.8692,303.6242,302.5261,303.5261,24228.0
2024-02-02 10:25:00,309.71,309.78,309.08,309.7,26971.0,303.6438,303.7124,303.0261,303.634,26971.0
2024-02-02 10:30:00,309.78,309.78,308.34,308.86,35457.0,303.7124,303.7124,302.3006,302.8104,35457.0
2024-02-02 10:35:00,308.84,308.97,308.39,308.59,26355.0,302.7908,302.9183,302.3496,302.5457,26355.0
2024-02-02 10:40:00,308.73,309.84,308.73,309.76,15278.0,302.683,303.7712,302.683,303.6928,15278.0
2024-02-02 10:45:00,309.8,309.92,309.05,309.11,15742.0,303.732,303.8497,302.9967,303.0555,15742.0
2024-02-02 10:50:00,309.06,309.7,309.06,309.68,32725.0,303.0065,303.634,303.0065,303.6144,32725.0
2024-02-02 10:55:00,309.68,310.12,309.0,310.1,31925.0,303.6144,304.0457,302.9477,304.0261,31925.0
2024-02-02 11:00:00,310.1,310.25,309.6,309.71,50250.0,304.0261,304.1732,303.5359,303.6438,50250.0
2024-02-02 11:05:00,309.81,310.16,309.73,310.13,18814.0,303.7418,304.0849,303.6634,304.0555,18814.0
2024-02-02 11:10:00,310.07,310.36,310.01,310.19,29613.0,303.9967,304.281,303.9379,304.1144,29613.0
2024-02-02 11:15:00,310.21,310.82,309.82,310.22,48579.0,304.134,304.732,303.7516,304.1438,48579.0
2024-02-02 11:20:00,310.28,310.61,309.94,310.12,30378.0,304.2026,304.5261,303.8693,304.0457,30378.0
2024-02-02 11:25:00,310.2,311.22,310.14,311.1,17425.0,304.1242,305.1242,304.0653,305.0065,17425.0
2024-02-02 11:30:00,311.17,311.47,311.15,311.31,22831.0,305.0752,305.3693,305.0556,305.2124,22831.0
2024-02-02 11:35:00,311.29,312.03,311.23,311.99,23301.0,305.1928,305.9183,305.134,305.8791,23301.0
2024-02-02 11:40:00,312.02,312.38,311.96,312.32,37655.0,305.9085,306.2615,305.8497,306.2026,37655.0
2024-02-02 11:45:00,312.32,312.39,311.85,311.94,15013.0,306.2026,306.2713,305.7418,305.8301,15013.0
2024-02-02 11:50:00,311.99,312.3,311.84,312.12,26570.0,305.8791,306.183,305.732,306.0066,26570.0
2024-02-02 11:55:00,312.18,312.55,312.16,312.48,42435.0,306.0654,306.4281,306.0458,306.3595,42435.0
2024-02-02 12:00:00,312.48,312.92,312.35,312.4,31209.0,306.3595,306.7909,306.2321,306.2811,31209.0
2024-02-02 12:05:00,312.56,312.88,312.38,312.44,17583.0,306.4379,306.7517,306.2615,306.3203,17583.0
2024-02-02 12:10:00,312.36,312.47,311.86,312.03,19616.0,306.2419,306.3497,305.7517,305.9183,19616.0
2024-02-02 12:15:00,312.0,312.12,311.65,312.0,12586.0,305.8889,306.0066,305.5458,305.8889,12586.0
2024-02-02 12:20:00,312.07,312.2,311.61,312.2,13150.0,305.9575,306.085,305.5065,306.085,13150.0
2024-02-02 12:25:00,312.18,313.07,312.1,312.92,20258.0,306.0654,306.938,305.987,306.7909,20258.0
2024-02-02 12:30:00,312.96,312.97,312.62,312.67,13335.0,306.8301,306.8399,306.4968,306.5458,13335.0
2024-02-02 12:35:00,312.79,313.12,312.77,312.91,10414.0,306.6634,306.987,306.6438,306.7811,10414.0
2024-02-02 12:40:00,312.97,313.08,311.74,311.74,19566.0,306.8399,306.9478,305.634,305.634,19566.0
2024-02-02 12:45:00,311.57,311.71,311.11,311.49,11667.0,305.4673,305.6046,305.0163,305.3889,11667.0
2024-02-02 12:50:00,311.66,311.76,311.3,311.75,15509.0,305.5556,305.6536,305.2026,305.6438,15509.0
2024-02-02 12:55:00,311.8,312.72,311.77,312.69,16688.0,305.6928,306.5948,305.6634,306.5654,16688.0
2024-02-02 13:00:00,312.79,313.08,312.72,312.91,22619.0,306.6634,306.9478,306.5948,306.7811,22619.0
2024-02-02 13:05:00,312.91,313.17,312.52,312.66,21024.0,306.7811,307.036,306.3987,306.536,21024.0
2024-02-02 13:10:00,312.81,313.27,312.76,313.27,30741.0,306.683,307.134,306.634,307.134,30741.0
2024-02-02 13:15:00,313.37,313.67,313.19,313.49,33696.0,307.2321,307.5262,307.0556,307.3497,33696.0
2024-02-02 13:20:00,313.5,313.64,312.86,313.56,18265.0,307.3595,307.4968,306.7321,307.4184,18265.0
2024-02-02 13:25:00,313.53,313.64,312.69,312.84,16767.0,307.3889,307.4968,306.5654,306.7125,16767.0
2024-02-02 13:30:00,312.93,313.38,312.78,313.27,12692.0,306.8007,307.2419,306.6536,307.134,12692.0
2024-02-02 13:35:00,313.35,313.54,312.76,313.22,14747.0,307.2125,307.3987,306.634,307.085,14747.0
2024-02-02 13:40:00,313.23,313.43,313.03,313.38,23122.0,307.0948,307.2909,306.8987,307.2419,23122.0
2024-02-02 13:45:00,313.34,313.49,312.9,313.2,15262.0,307.2027,307.3497,306.7713,307.0654,15262.0
2024-02-02 13:50:00,313.23,313.4,313.08,313.35,10563.0,307.0948,307.2615,306.9478,307.2125,10563.0
2024-02-02 13:55:00,313.42,314.03,313.42,314.03,16199.0,307.2811,307.8791,307.2811,307.8791,16199.0
2024-02-02 14:00:00,314.07,314.85,314.07,314.51,21462.0,307.9184,308.6831,307.9184,308.3497,21462.0
2024-02-02 14:05:00,314.49,314.75,314.34,314.69,21717.0,308.3301,308.585,308.1831,308.5262,21717.0
2024-02-02 14:10:00,314.68,315.2,314.57,314.79,29763.0,308.5164,309.0262,308.4086,308.6243,29763.0
2024-02-02 14:15:00,314.75,315.14,314.67,314.78,25312.0,308.585,308.9674,308.5066,308.6145,25312.0
2024-02-02 14:20:00,314.74,314.95,314.31,314.93,15571.0,308.5752,308.7811,308.1537,308.7615,15571.0
2024-02-02 14:25:00,314.88,315.08,314.65,314.99,14348.0,308.7125,308.9086,308.487,308.8203,14348.0
2024-02-02 14:30:00,315.02,315.49,314.94,315.46,13453.0,308.8498,309.3106,308.7713,309.2811,13453.0
2024-02-02 14:35:00,315.57,315.81,315.43,315.8,21130.0,309.389,309.6243,309.2517,309.6145,21130.0
2024-02-02 14:40:00,315.85,316.11,315.78,316.0,21871.0,309.6635,309.9184,309.5949,309.8106,21871.0
2024-02-02 14:45:00,315.94,316.11,315.8,315.93,18822.0,309.7517,309.9184,309.6145,309.7419,18822.0
2024-02-02 14:50:00,315.88,316.0,315.48,315.73,18549.0,309.6929,309.8106,309.3007,309.5459,18549.0
2024-02-02 14:55:00,315.71,316.19,315.56,316.13,21817.0,309.5262,309.9968,309.3792,309.938,21817.0
2024-02-02 15:00:00,316.11,316.13,315.69,315.86,22486.0,309.9184,309.938,309.5066,309.6733,22486.0
2024-02-02 15:05:00,315.85,316.3,315.74,316.22,26600.0,309.6635,310.1047,309.5557,310.0263,26600.0
2024-02-02 15:10:00,316.22,316.7,316.22,316.7,59914.0,310.0263,310.4969,310.0263,310.4969,59914.0
2024-02-02 15:15:00,316.67,316.79,316.22,316.41,56134.0,310.4674,310.5851,310.0263,310.2125,56134.0
2024-02-02 15:20:00,316.43,316.63,315.96,316.23,37842.0,310.2321,310.4282,309.7713,310.0361,37842.0
2024-02-02 15:25:00,316.26,317.14,316.25,317.1,40593.0,310.0655,310.9282,310.0557,310.889,40593.0
2024-02-02 15:30:00,317.15,317.37,316.2,316.36,80096.0,310.938,311.1537,310.0066,310.1635,80096.0
2024-02-02 15:35:00,316.29,316.36,315.91,316.05,32383.0,310.0949,310.1635,309.7223,309.8596,32383.0
2024-02-02 15:40:00,316.06,316.16,315.56,315.68,41193.0,309.8694,309.9674,309.3792,309.4968,41193.0
2024-02-02 15:45:00,315.67,316.16,315.22,315.81,48802.0,309.487,309.9674,309.0458,309.6243,48802.0
2024-02-02 15:50:00,315.8,316.95,315.74,316.49,77289.0,309.6145,310.742,309.5557,310.291,77289.0
2024-02-02 15:55:00,316.46,316.63,314.8,315.17,145502.0,310.2616,310.4282,308.6341,308.9968,145502.0
2024-02-05 09:30:00,334.87,334.87,327.52,331.61,353723.0,328.311,328.311,321.1049,325.1148,353723.0
2024-02-05 09:35:00,331.56,332.62,329.77,330.58,118969.0,325.0658,326.105,323.3109,324.105,118969.0
2024-02-05 09:40:00,330.32,332.77,329.16,332.36,152925.0,323.8501,326.2521,322.7128,325.8501,152925.0
2024-02-05 09:45:00,332.48,332.66,327.6,328.36,138553.0,325.9678,326.1442,321.1834,321.9285,138553.0
2024-02-05 09:50:00,328.57,328.58,324.97,325.01,178287.0,322.1344,322.1442,318.6049,318.6441,178287.0
2024-02-05 09:55:00,325.03,325.85,322.34,322.58,131325.0,318.6637,319.4676,316.0264,316.2617,131325.0
2024-02-05 10:00:00,322.49,322.59,319.17,319.29,176989.0,316.1734,316.2715,312.9185,313.0361,176989.0
2024-02-05 10:05:00,319.19,321.73,318.32,321.37,131177.0,312.9381,315.4283,312.0851,315.0754,131177.0
2024-02-05 10:10:00,321.71,323.11,319.38,319.66,77317.0,315.4087,316.7813,313.1244,313.3989,77317.0
2024-02-05 10:15:00,319.52,319.71,318.16,319.3,88309.0,313.2616,313.4479,311.9283,313.0459,88309.0
2024-02-05 10:20:00,319.27,320.6,318.25,318.73,93349.0,313.0165,314.3205,312.0165,312.4871,93349.0
2024-02-05 10:25:00,318.63,321.85,318.63,320.99,71430.0,312.389,315.546,312.389,314.7028,71430.0
2024-02-05 10:30:00,321.09,321.28,318.74,319.01,53452.0,314.8009,314.9871,312.4969,312.7616,53452.0
2024-02-05 10:35:00,319.0,319.04,317.0,317.07,80728.0,312.7518,312.791,310.791,310.8596,80728.0
2024-02-05 10:40:00,317.22,317.86,315.91,316.75,61858.0,311.0067,311.6341,309.7223,310.5459,61858.0
2024-02-05 10:45:00,316.56,318.67,316.0,317.7,75560.0,310.3596,312.4283,309.8106,311.4773,75560.0
2024-02-05 10:50:00,317.86,317.86,316.0,316.93,31535.0,311.6341,311.6341,309.8106,310.7223,31535.0
2024-02-05 10:55:00,317.0,317.67,317.0,317.28,30235.0,310.791,311.4479,310.791,311.0655,30235.0
2024-02-05 11:00:00,317.38,317.39,316.77,317.2,23693.0,311.1635,311.1733,310.5655,310.9871,23693.0
2024-02-05 11:05:00,317.25,317.49,316.9,317.41,38714.0,311.0361,311.2714,310.6929,311.1929,38714.0
2024-02-05 11:10:00,317.44,318.5,317.4,318.44,64790.0,311.2224,312.2616,311.1831,312.2028,64790.0
2024-02-05 11:15:00,318.38,319.22,318.23,319.09,52763.0,312.1439,312.9675,311.9969,312.84,52763.0
2024-02-05 11:20:00,319.12,319.46,318.91,319.12,38180.0,312.8695,313.2028,312.6636,312.8695,38180.0
2024-02-05 11:25:00,319.12,320.8,319.0,319.38,59662.0,312.8695,314.5165,312.7518,313.1244,59662.0
2024-02-05 11:30:00,319.51,319.86,318.66,319.71,26369.0,313.2518,313.595,312.4185,313.4479,26369.0
2024-02-05 11:35:00,319.7,320.0,319.41,319.93,20227.0,313.4381,313.7322,313.1538,313.6636,20227.0
2024-02-05 11:40:00,320.0,320.88,319.73,320.72,37805.0,313.7322,314.595,313.4675,314.4381,37805.0
2024-02-05 11:45:00,320.76,320.98,320.55,320.86,17213.0,314.4773,314.693,314.2714,314.5754,17213.0
2024-02-05 11:50:00,320.83,321.39,320.83,321.2,37469.0,314.546,315.095,314.546,314.9087,37469.0
2024-02-05 11:55:00,321.15,321.26,320.85,321.2,44682.0,314.8597,314.9675,314.5656,314.9087,44682.0
2024-02-05 12:00:00,321.1,321.18,319.59,319.63,27996.0,314.8107,314.8891,313.3302,313.3695,27996.0
2024-02-05 12:05:00,319.73,319.87,318.91,319.85,24366.0,313.4675,313.6048,312.6636,313.5852,24366.0
2024-02-05 12:10:00,319.88,320.6,319.81,320.35,22664.0,313.6146,314.3205,313.5459,314.0754,22664.0
2024-02-05 12:15:00,320.35,320.74,320.31,320.55,15049.0,314.0754,314.4577,314.0361,314.2714,15049.0
2024-02-05 12:20:00,320.53,320.91,320.23,320.8,11674.0,314.2518,314.6244,313.9577,314.5165,11674.0
2024-02-05 12:25:00,320.67,320.91,320.31,320.91,13480.0,314.3891,314.6244,314.0361,314.6244,13480.0
2024-02-05 12:30:00,320.93,321.3,320.92,321.19,19972.0,314.644,315.0068,314.6342,314.8989,19972.0
2024-02-05 12:35:00,321.18,321.78,321.18,321.76,25066.0,314.8891,315.4774,314.8891,315.4577,25066.0
2024-02-05 12:40:00,321.78,321.96,321.5,321.72,25078.0,315.4774,315.6538,315.2028,315.4185,25078.0
2024-02-05 12:45:00,321.68,321.68,321.09,321.09,17479.0,315.3793,315.3793,314.8009,314.8009,17479.0
2024-02-05 12:50:00,321.14,321.23,320.71,321.19,14970.0,314.8499,314.9381,314.4283,314.8989,14970.0
2024-02-05 12:55:00,321.12,321.98,321.0,321.92,28288.0,314.8303,315.6734,314.7126,315.6146,28288.0
2024-02-05 13:00:00,321.96,322.12,321.54,321.84,28771.0,315.6538,315.8107,315.2421,315.5362,28771.0
2024-02-05 13:05:00,321.93,321.99,321.34,321.41,22217.0,315.6244,315.6832,315.046,315.1146,22217.0
2024-02-05 13:10:00,321.37,322.24,320.76,322.22,34843.0,315.0754,315.9283,314.4773,315.9087,34843.0
2024-02-05 13:15:00,322.17,322.17,321.57,321.92,30060.0,315.8597,315.8597,315.2715,315.6146,30060.0
2024-02-05 13:20:00,322.0,322.09,321.42,321.58,21333.0,315.693,315.7813,315.1244,315.2813,21333.0
2024-02-05 13:25:00,321.5,321.5,320.52,320.53,23591.0,315.2028,315.2028,314.242,314.2518,23591.0
2024-02-05 13:30:00,320.46,320.87,320.25,320.87,31464.0,314.1832,314.5852,313.9773,314.5852,31464.0
2024-02-05 13:35:00,320.85,321.21,320.73,321.06,15579.0,314.5656,314.9185,314.4479,314.7715,15579.0
2024-02-05 13:40:00,321.12,321.38,320.95,321.27,29525.0,314.8303,315.0852,314.6636,314.9773,29525.0
2024-02-05 13:45:00,321.37,321.65,321.33,321.46,23303.0,315.0754,315.3499,315.0362,315.1636,23303.0
2024-02-05 13:50:00,321.5,321.5,320.79,320.83,28812.0,315.2028,315.2028,314.5067,314.546,28812.0
2024-02-05 13:55:00,320.81,321.48,320.65,321.48,18545.0,314.5263,315.1832,314.3695,315.1832,18545.0
2024-02-05 14:00:00,321.47,321.72,321.31,321.7,15036.0,315.1734,315.4185,315.0166,315.3989,15036.0
2024-02-05 14:05:00,321.71,322.2,321.46,322.13,18059.0,315.4087,315.8891,315.1636,315.8205,18059.0
2024-02-05 14:10:00,322.13,322.44,321.91,322.17,21098.0,315.8205,316.1244,315.6048,315.8597,21098.0
2024-02-05 14:15:00,322.08,323.12,322.08,323.1,47520.0,315.7715,316.7911,315.7715,316.7715,47520.0
2024-02-05 14:20:00,323.11,323.57,322.95,323.0,32726.0,316.7813,317.2323,316.6244,316.6735,32726.0
2024-02-05 14:25:00,323.06,323.06,322.78,322.96,28156.0,316.7323,316.7323,316.4578,316.6342,28156.0
2024-02-05 14:30:00,323.06,323.62,322.91,323.39,30392.0,316.7323,317.2813,316.5852,317.0558,30392.0
2024-02-05 14:35:00,323.35,323.63,323.06,323.3,22203.0,317.0166,317.2911,316.7323,316.9676,22203.0
2024-02-05 14:40:00,323.24,323.63,323.24,323.49,14302.0,316.9088,317.2911,316.9088,317.1539,14302.0
2024-02-05 14:45:00,323.53,323.93,323.48,323.86,20077.0,317.1931,317.5852,317.1441,317.5166,20077.0
2024-02-05 14:50:00,323.87,324.12,323.53,324.03,26818.0,317.5264,317.7715,317.1931,317.6833,26818.0
2024-02-05 14:55:00,323.99,324.16,323.38,323.41,35520.0,317.6441,317.8107,317.046,317.0754,35520.0
2024-02-05 15:00:00,323.4,323.44,322.81,322.81,23870.0,317.0656,317.1048,316.4872,316.4872,23870.0
2024-02-05 15:05:00,322.82,322.99,322.4,322.41,34022.0,316.497,316.6637,316.0852,316.095,34022.0
2024-02-05 15:10:00,322.49,322.89,321.58,321.64,31775.0,316.1734,316.5656,315.2813,315.3401,31775.0
2024-02-05 15:15:00,321.51,321.68,321.11,321.19,48959.0,315.2126,315.3793,314.8205,314.8989,48959.0
2024-02-05 15:20:00,321.16,321.56,320.77,321.56,34605.0,314.8695,315.2617,314.4871,315.2617,34605.0
2024-02-05 15:25:00,321.54,322.38,321.28,322.37,30153.0,315.2421,316.0656,314.9871,316.0558,30153.0
2024-02-05 15:30:00,322.43,322.58,321.76,322.28,30237.0,316.1146,316.2617,315.4577,315.9676,30237.0
2024-02-05 15:35:00,322.29,322.43,321.54,321.63,17886.0,315.9774,316.1146,315.2421,315.3303,17886.0
2024-02-05 15:40:00,321.65,321.75,321.43,321.5,33789.0,315.3499,315.4479,315.1342,315.2028,33789.0
2024-02-05 15:45:00,321.48,321.75,321.06,321.12,49784.0,315.1832,315.4479,314.7715,314.8303,49784.0
2024-02-05 15:50:00,321.21,321.92,321.12,321.76,54657.0,314.9185,315.6146,314.8303,315.4577,54657.0
2024-02-05 15:55:00,321.76,322.05,321.1,321.11,124910.0,315.4577,315.7421,314.8107,314.8205,124910.0
2024-02-06 09:30:00,323.19,323.5,319.07,322.78,120455.0,316.8597,317.1637,312.8204,316.4578,120455.0
2024-02-06 09:35:00,322.99,326.86,322.94,326.71,126150.0,316.6637,320.4578,316.6146,320.3108,126150.0
2024-02-06 09:40:00,326.41,327.43,325.32,326.29,87852.0,320.0167,321.0167,318.948,319.899,87852.0
2024-02-06 09:45:00,326.38,327.11,325.62,325.74,47004.0,319.9873,320.703,319.2421,319.3598,47004.0
2024-02-06 09:50:00,325.88,325.9,324.82,325.36,36227.0,319.497,319.5167,318.4578,318.9872,36227.0
2024-02-06 09:55:00,324.93,325.04,323.75,324.07,30394.0,318.5657,318.6735,317.4088,317.7225,30394.0
2024-02-06 10:00:00,324.15,324.3,323.38,323.4,53646.0,317.8009,317.948,317.046,317.0656,53646.0
2024-02-06 10:05:00,323.46,323.74,322.28,322.93,34497.0,317.1244,317.399,315.9676,316.6048,34497.0
2024-02-06 10:10:00,322.77,322.78,321.27,321.27,25375.0,316.448,316.4578,314.9773,314.9773,25375.0
2024-02-06 10:15:00,321.28,322.72,321.05,322.3,23247.0,314.9871,316.3989,314.7616,315.9872,23247.0
2024-02-06 10:20:00,322.55,322.87,321.89,322.59,28982.0,316.2323,316.546,315.5852,316.2715,28982.0
2024-02-06 10:25:00,322.55,322.89,321.8,322.0,19462.0,316.2323,316.5656,315.497,315.693,19462.0
2024-02-06 10:30:00,322.01,322.64,321.94,321.96,12736.0,315.7028,316.3205,315.6342,315.6538,12736.0
2024-02-06 10:35:00,321.98,322.66,321.84,322.58,12758.0,315.6734,316.3401,315.5362,316.2617,12758.0
2024-02-06 10:40:00,322.36,322.66,321.9,322.4,15624.0,316.046,316.3401,315.595,316.0852,15624.0
2024-02-06 10:45:00,322.55,322.84,321.86,322.05,15557.0,316.2323,316.5166,315.5558,315.7421,15557.0
2024-02-06 10:50:00,322.15,322.84,321.98,322.82,6839.0,315.8401,316.5166,315.6734,316.497,6839.0
2024-02-06 10:55:00,322.82,323.0,322.1,322.17,11094.0,316.497,316.6735,315.7911,315.8597,11094.0
2024-02-06 11:00:00,322.14,322.27,320.66,320.75,23895.0,315.8303,315.9578,314.3793,314.4675,23895.0
2024-02-06 11:05:00,320.84,321.05,320.4,320.82,14863.0,314.5558,314.7616,314.1244,314.5362,14863.0
2024-02-06 11:10:00,320.97,321.24,320.69,320.76,11621.0,314.6832,314.9479,314.4087,314.4773,11621.0
2024-02-06 11:15:00,320.78,321.1,320.58,321.1,14839.0,314.4969,314.8107,314.3009,314.8107,14839.0
2024-02-06 11:20:00,321.13,322.3,320.96,322.3,27506.0,314.8401,315.9872,314.6734,315.9872,27506.0
2024-02-06 11:25:00,322.3,322.31,321.77,322.03,20944.0,315.9872,315.997,315.4675,315.7225,20944.0
2024-02-06 11:30:00,322.11,322.24,321.78,321.89,12476.0,315.8009,315.9283,315.4774,315.5852,12476.0
2024-02-06 11:35:00,322.05,322.5,321.81,322.46,9832.0,315.7421,316.1832,315.5068,316.144,9832.0
2024-02-06 11:40:00,322.46,322.94,322.28,322.81,17092.0,316.144,316.6146,315.9676,316.4872,17092.0
2024-02-06 11:45:00,322.75,322.75,322.34,322.35,10257.0,316.4284,316.4284,316.0264,316.0362,10257.0
2024-02-06 11:50:00,322.24,322.48,321.9,322.11,15669.0,315.9283,316.1636,315.595,315.8009,15669.0
2024-02-06 11:55:00,322.06,322.32,321.98,322.21,8196.0,315.7519,316.0068,315.6734,315.8989,8196.0
2024-02-06 12:00:00,322.32,322.62,322.08,322.45,14715.0,316.0068,316.3009,315.7715,316.1342,14715.0
2024-02-06 12:05:00,322.49,322.61,322.24,322.61,6811.0,316.1734,316.2911,315.9283,316.2911,6811.0
2024-02-06 12:10:00,322.59,322.59,322.18,322.45,9712.0,316.2715,316.2715,315.8695,316.1342,9712.0
2024-02-06 12:15:00,322.42,322.57,322.17,322.37,35660.0,316.1048,316.2519,315.8597,316.0558,35660.0
2024-02-06 12:20:00,322.33,322.33,321.89,321.91,9310.0,316.0166,316.0166,315.5852,315.6048,9310.0
2024-02-06 12:25:00,321.91,322.52,321.72,322.52,20900.0,315.6048,316.2029,315.4185,316.2029,20900.0
2024-02-06 12:30:00,322.56,322.56,322.21,322.45,3689.0,316.2421,316.2421,315.8989,316.1342,3689.0
2024-02-06 12:35:00,322.38,322.4,321.91,322.1,5551.0,316.0656,316.0852,315.6048,315.7911,5551.0
2024-02-06 12:40:00,322.1,322.51,322.09,322.5,7641.0,315.7911,316.1931,315.7813,316.1832,7641.0
2024-02-06 12:45:00,322.54,322.83,322.36,322.83,14712.0,316.2225,316.5068,316.046,316.5068,14712.0
2024-02-06 12:50:00,322.84,323.39,322.82,323.19,10872.0,316.5166,317.0558,316.497,316.8597,10872.0
2024-02-06 12:55:00,323.17,323.34,322.63,322.63,7399.0,316.8401,317.0068,316.3107,316.3107,7399.0
2024-02-06 13:00:00,322.67,323.05,322.43,322.83,20258.0,316.3499,316.7225,316.1146,316.5068,20258.0
2024-02-06 13:05:00,322.85,322.92,322.21,322.21,9138.0,316.5264,316.595,315.8989,315.8989,9138.0
2024-02-06 13:10:00,322.09,322.09,321.6,322.08,11605.0,315.7813,315.7813,315.3009,315.7715,11605.0
2024-02-06 13:15:00,322.03,322.28,321.8,322.01,6780.0,315.7225,315.9676,315.497,315.7028,6780.0
2024-02-06 13:20:00,322.03,322.15,321.94,322.06,8176.0,315.7225,315.8401,315.6342,315.7519,8176.0
2024-02-06 13:25:00,322.1,322.33,322.09,322.33,6084.0,315.7911,316.0166,315.7813,316.0166,6084.0
2024-02-06 13:30:00,322.35,322.44,322.08,322.34,7423.0,316.0362,316.1244,315.7715,316.0264,7423.0
2024-02-06 13:35:00,322.3,322.35,322.12,322.35,9004.0,315.9872,316.0362,315.8107,316.0362,9004.0
2024-02-06 13:40:00,322.36,322.41,322.16,322.17,8450.0,316.046,316.095,315.8499,315.8597,8450.0
2024-02-06 13:45:00,322.17,322.21,321.73,321.73,27304.0,315.8597,315.8989,315.4283,315.4283,27304.0
2024-02-06 13:50:00,321.71,321.72,321.45,321.72,7832.0,315.4087,315.4185,315.1538,315.4185,7832.0
2024-02-06 13:55:00,321.84,322.14,321.79,321.99,12034.0,315.5362,315.8303,315.4872,315.6832,12034.0
2024-02-06 14:00:00,322.07,322.13,321.57,321.75,9480.0,315.7617,315.8205,315.2715,315.4479,9480.0
2024-02-06 14:05:00,321.59,321.64,321.08,321.16,6419.0,315.2911,315.3401,314.7911,314.8695,6419.0
2024-02-06 14:10:00,321.07,321.44,321.02,321.32,6539.0,314.7813,315.144,314.7322,315.0264,6539.0
2024-02-06 14:15:00,321.26,321.26,320.51,320.77,12275.0,314.9675,314.9675,314.2322,314.4871,12275.0
2024-02-06 14:20:00,320.76,321.07,320.68,320.99,6267.0,314.4773,314.7813,314.3989,314.7028,6267.0
2024-02-06 14:25:00,320.96,321.08,320.48,320.5,6143.0,314.6734,314.7911,314.2028,314.2224,6143.0
2024-02-06 14:30:00,320.54,320.64,320.3,320.4,6220.0,314.2616,314.3597,314.0263,314.1244,6220.0
2024-02-06 14:35:00,320.44,320.49,320.08,320.09,6299.0,314.1636,314.2126,313.8106,313.8205,6299.0
2024-02-06 14:40:00,320.07,320.42,319.97,320.09,17939.0,313.8008,314.144,313.7028,313.8205,17939.0
2024-02-06 14:45:00,320.09,320.92,320.03,320.88,9033.0,313.8205,314.6342,313.7616,314.595,9033.0
2024-02-06 14:50:00,320.97,321.11,320.83,320.98,7979.0,314.6832,314.8205,314.546,314.693,7979.0
2024-02-06 14:55:00,321.0,321.6,321.0,321.32,20870.0,314.7126,315.3009,314.7126,315.0264,20870.0
2024-02-06 15:00:00,321.33,321.88,321.33,321.74,8143.0,315.0362,315.5754,315.0362,315.4381,8143.0
2024-02-06 15:05:00,321.79,321.91,321.45,321.52,11578.0,315.4872,315.6048,315.1538,315.2224,11578.0
2024-02-06 15:10:00,321.47,321.79,321.36,321.69,12435.0,315.1734,315.4872,315.0656,315.3891,12435.0
2024-02-06 15:15:00,321.65,321.83,321.44,321.45,13394.0,315.3499,315.5264,315.144,315.1538,13394.0
2024-02-06 15:20:00,321.47,321.78,321.32,321.55,16385.0,315.1734,315.4774,315.0264,315.2519,16385.0
2024-02-06 15:25:00,321.56,321.82,321.38,321.81,11651.0,315.2617,315.5166,315.0852,315.5068,11651.0
2024-02-06 15:30:00,321.84,321.84,321.37,321.68,11335.0,315.5362,315.5362,315.0754,315.3793,11335.0
2024-02-06 15:35:00,321.63,321.91,321.62,321.67,13392.0,315.3303,315.6048,315.3205,315.3695,13392.0
2024-02-06 15:40:00,321.7,322.0,321.58,321.88,20674.0,315.3989,315.693,315.2813,315.5754,20674.0
2024-02-06 15:45:00,321.91,322.0,321.64,321.86,36667.0,315.6048,315.693,315.3401,315.5558,36667.0
2024-02-06 15:50:00,321.79,322.38,321.78,322.35,41558.0,315.4872,316.0656,315.4774,316.0362,41558.0
2024-02-06 15:55:00,322.39,322.9,322.38,322.65,114021.0,316.0754,316.5754,316.0656,316.3303,114021.0
2024-02-07 09:30:00,322.94,326.51,321.1,326.51,117788.0,316.6146,320.1147,314.8107,320.1147,117788.0
2024-02-07 09:35:00,326.43,327.82,326.13,326.15,57937.0,320.0363,321.399,319.7421,319.7618,57937.0
2024-02-07 09:40:00,326.13,326.32,324.59,324.59,26295.0,319.7421,319.9284,318.2323,318.2323,26295.0
2024-02-07 09:45:00,324.79,325.02,324.36,325.02,49735.0,318.4284,318.6539,318.0068,318.6539,49735.0
2024-02-07 09:50:00,325.0,325.01,323.58,323.76,12444.0,318.6343,318.6441,317.2421,317.4186,12444.0
2024-02-07 09:55:00,323.75,324.54,323.74,324.43,18055.0,317.4088,318.1833,317.399,318.0754,18055.0
2024-02-07 10:00:00,324.53,325.01,324.27,324.48,27449.0,318.1735,318.6441,317.9186,318.1245,27449.0
2024-02-07 10:05:00,324.5,324.99,324.27,324.85,22904.0,318.1441,318.6245,317.9186,318.4872,22904.0
2024-02-07 10:10:00,324.87,325.5,324.57,325.29,28183.0,318.5068,319.1245,318.2127,318.9186,28183.0
2024-02-07 10:15:00,325.44,325.74,324.92,325.74,18784.0,319.0657,319.3598,318.5558,319.3598,18784.0
2024-02-07 10:20:00,325.62,326.22,325.36,326.22,25658.0,319.2421,319.8304,318.9872,319.8304,25658.0
2024-02-07 10:25:00,326.2,326.51,325.73,326.41,14600.0,319.8108,320.1147,319.35,320.0167,14600.0
2024-02-07 10:30:00,326.8,326.8,325.98,326.32,20483.0,320.399,320.399,319.5951,319.9284,20483.0
2024-02-07 10:35:00,326.45,326.47,325.56,325.69,16830.0,320.0559,320.0755,319.1833,319.3108,16830.0
2024-02-07 10:40:00,325.69,325.98,325.37,325.82,24491.0,319.3108,319.5951,318.997,319.4382,24491.0
2024-02-07 10:45:00,325.87,326.37,325.43,326.12,27497.0,319.4872,319.9774,319.0559,319.7323,27497.0
2024-02-07 10:50:00,326.1,326.62,325.96,326.0,18948.0,319.7127,320.2226,319.5755,319.6147,18948.0
2024-02-07 10:55:00,325.92,325.94,325.42,325.74,12588.0,319.5363,319.5559,319.0461,319.3598,12588.0
2024-02-07 11:00:00,325.68,325.68,325.18,325.43,21019.0,319.301,319.301,318.8108,319.0559,21019.0
2024-02-07 11:05:00,325.45,326.09,325.45,325.86,18877.0,319.0755,319.7029,319.0755,319.4774,18877.0
2024-02-07 11:10:00,325.86,325.96,325.36,325.56,10778.0,319.4774,319.5755,318.9872,319.1833,10778.0
2024-02-07 11:15:00,325.66,325.83,325.35,325.53,17156.0,319.2814,319.448,318.9774,319.1539,17156.0
2024-02-07 11:20:00,325.53,325.62,325.32,325.44,10341.0,319.1539,319.2421,318.948,319.0657,10341.0
2024-02-07 11:25:00,325.53,325.63,325.06,325.08,7942.0,319.1539,319.2519,318.6931,318.7127,7942.0
2024-02-07 11:30:00,325.15,325.3,324.86,324.88,12654.0,318.7813,318.9284,318.497,318.5166,12654.0
2024-02-07 11:35:00,324.75,324.94,324.43,324.44,12048.0,318.3892,318.5755,318.0754,318.0852,12048.0
2024-02-07 11:40:00,324.42,324.86,324.4,324.7,16585.0,318.0656,318.497,318.046,318.3402,16585.0
2024-02-07 11:45:00,324.72,324.72,324.03,324.21,4818.0,318.3598,318.3598,317.6833,317.8598,4818.0
2024-02-07 11:50:00,324.31,324.57,324.22,324.57,6705.0,317.9578,318.2127,317.8696,318.2127,6705.0
2024-02-07 11:55:00,324.55,324.76,324.42,324.46,7456.0,318.1931,318.399,318.0656,318.1049,7456.0
2024-02-07 12:00:00,324.43,324.48,324.09,324.32,13097.0,318.0754,318.1245,317.7421,317.9676,13097.0
2024-02-07 12:05:00,324.37,324.69,324.33,324.67,8452.0,318.0166,318.3304,317.9774,318.3107,8452.0
2024-02-07 12:10:00,324.69,324.69,323.85,324.31,11939.0,318.3304,318.3304,317.5068,317.9578,11939.0
2024-02-07 12:15:00,324.25,324.73,324.16,324.53,7041.0,317.899,318.3696,317.8107,318.1735,7041.0
2024-02-07 12:20:00,324.52,324.84,324.44,324.6,21208.0,318.1637,318.4774,318.0852,318.2421,21208.0
2024-02-07 12:25:00,324.57,324.95,324.43,324.94,9532.0,318.2127,318.5853,318.0754,318.5755,9532.0
2024-02-07 12:30:00,325.0,325.0,324.72,324.99,15156.0,318.6343,318.6343,318.3598,318.6245,15156.0
2024-02-07 12:35:00,325.0,325.1,324.83,324.84,7375.0,318.6343,318.7323,318.4676,318.4774,7375.0
2024-02-07 12:40:00,324.76,324.83,324.52,324.79,11528.0,318.399,318.4676,318.1637,318.4284,11528.0
2024-02-07 12:45:00,324.7,324.95,324.59,324.71,10275.0,318.3402,318.5853,318.2323,318.35,10275.0
2024-02-07 12:50:00,324.69,325.22,324.54,325.19,13275.0,318.3304,318.85,318.1833,318.8206,13275.0
2024-02-07 12:55:00,325.24,325.39,325.08,325.31,14332.0,318.8696,319.0166,318.7127,318.9382,14332.0
2024-02-07 13:00:00,325.4,325.91,325.06,325.18,15679.0,319.0264,319.5265,318.6931,318.8108,15679.0
2024-02-07 13:05:00,325.2,325.4,325.06,325.39,8607.0,318.8304,319.0264,318.6931,319.0166,8607.0
2024-02-07 13:10:00,325.45,325.69,325.06,325.11,14525.0,319.0755,319.3108,318.6931,318.7421,14525.0
2024-02-07 13:15:00,325.06,325.69,325.06,325.67,13445.0,318.6931,319.3108,318.6931,319.2912,13445.0
2024-02-07 13:20:00,325.61,325.81,325.49,325.59,10081.0,319.2323,319.4284,319.1147,319.2127,10081.0
2024-02-07 13:25:00,325.64,326.0,325.64,325.98,7381.0,319.2617,319.6147,319.2617,319.5951,7381.0
2024-02-07 13:30:00,326.11,326.29,325.62,325.77,24092.0,319.7225,319.899,319.2421,319.3892,24092.0
2024-02-07 13:35:00,325.72,325.93,325.6,325.71,13137.0,319.3402,319.5461,319.2225,319.3304,13137.0
2024-02-07 13:40:00,325.69,325.72,325.41,325.48,15686.0,319.3108,319.3402,319.0363,319.1049,15686.0
2024-02-07 13:45:00,325.48,325.87,325.41,325.87,6846.0,319.1049,319.4872,319.0363,319.4872,6846.0
2024-02-07 13:50:00,325.8,326.12,325.74,326.03,9889.0,319.4186,319.7323,319.3598,319.6441,9889.0
2024-02-07 13:55:00,326.06,326.12,325.42,325.78,25097.0,319.6735,319.7323,319.0461,319.399,25097.0
2024-02-07 14:00:00,325.86,326.27,325.85,326.19,16225.0,319.4774,319.8794,319.4676,319.801,16225.0
2024-02-07 14:05:00,326.16,326.51,326.16,326.36,13212.0,319.7716,320.1147,319.7716,319.9676,13212.0
2024-02-07 14:10:00,326.44,326.5,326.22,326.24,17374.0,320.0461,320.1049,319.8304,319.85,17374.0
2024-02-07 14:15:00,326.23,326.32,325.86,325.86,19072.0,319.8402,319.9284,319.4774,319.4774,19072.0
2024-02-07 14:20:00,325.96,326.14,325.96,326.06,5765.0,319.5755,319.752,319.5755,319.6735,5765.0
2024-02-07 14:25:00,326.07,326.1,325.63,325.67,11411.0,319.6833,319.7127,319.2519,319.2912,11411.0
2024-02-07 14:30:00,325.71,325.74,325.31,325.32,8508.0,319.3304,319.3598,318.9382,318.948,8508.0
2024-02-07 14:35:00,325.3,325.38,324.93,325.23,12119.0,318.9284,319.0068,318.5657,318.8598,12119.0
2024-02-07 14:40:00,325.23,325.27,324.61,324.72,7331.0,318.8598,318.899,318.2519,318.3598,7331.0
2024-02-07 14:45:00,324.84,325.28,324.84,325.12,6511.0,318.4774,318.9088,318.4774,318.7519,6511.0
2024-02-07 14:50:00,325.21,325.43,325.1,325.21,9842.0,318.8402,319.0559,318.7323,318.8402,9842.0
2024-02-07 14:55:00,325.25,325.31,325.18,325.21,9392.0,318.8794,318.9382,318.8108,318.8402,9392.0
2024-02-07 15:00:00,325.25,325.36,325.03,325.26,10390.0,318.8794,318.9872,318.6637,318.8892,10390.0
2024-02-07 15:05:00,325.24,325.35,325.01,325.08,9351.0,318.8696,318.9774,318.6441,318.7127,9351.0
2024-02-07 15:10:00,325.1,325.43,325.1,325.26,10365.0,318.7323,319.0559,318.7323,318.8892,10365.0
2024-02-07 15:15:00,325.29,325.29,324.91,325.26,16625.0,318.9186,318.9186,318.546,318.8892,16625.0
2024-02-07 15:20:00,325.3,325.42,325.13,325.36,14458.0,318.9284,319.0461,318.7617,318.9872,14458.0
2024-02-07 15:25:00,325.4,325.55,325.24,325.45,12224.0,319.0264,319.1735,318.8696,319.0755,12224.0
2024-02-07 15:30:00,325.46,325.53,324.97,325.08,15391.0,319.0853,319.1539,318.6049,318.7127,15391.0
2024-02-07 15:35:00,325.06,325.21,324.75,324.81,26309.0,318.6931,318.8402,318.3892,318.448,26309.0
2024-02-07 15:40:00,324.82,324.9,324.58,324.74,16081.0,318.4578,318.5362,318.2225,318.3794,16081.0
2024-02-07 15:45:00,324.74,324.87,323.96,323.97,38309.0,318.3794,318.5068,317.6147,317.6245,38309.0
2024-02-07 15:50:00,324.05,324.48,323.15,323.3,30254.0,317.7029,318.1245,316.8205,316.9676,30254.0
2024-02-07 15:55:00,323.25,323.75,322.98,323.59,58648.0,316.9186,317.4088,316.6538,317.2519,58648.0
2024-02-08 09:30:00,324.67,326.43,323.7,325.24,79714.0,318.3107,320.0363,317.3597,318.8696,79714.0
2024-02-08 09:35:00,325.0,325.51,324.55,324.55,12895.0,318.6343,319.1343,318.1931,318.1931,12895.0
2024-02-08 09:40:00,324.91,325.21,324.09,325.21,12934.0,318.546,318.8402,317.7421,318.8402,12934.0
2024-02-08 09:45:00,325.23,325.23,324.33,324.84,17969.0,318.8598,318.8598,317.9774,318.4774,17969.0
2024-02-08 09:50:00,324.85,324.97,324.29,324.68,4940.0,318.4872,318.6049,317.9382,318.3205,4940.0
2024-02-08 09:55:00,324.77,325.5,324.68,325.06,12581.0,318.4088,319.1245,318.3205,318.6931,12581.0
2024-02-08 10:00:00,325.22,325.39,324.51,324.68,5949.0,318.85,319.0166,318.1539,318.3205,5949.0
2024-02-08 10:05:00,324.69,325.23,324.69,324.93,5478.0,318.3304,318.8598,318.3304,318.5657,5478.0
2024-02-08 10:10:00,325.06,325.19,324.43,324.5,8594.0,318.6931,318.8206,318.0754,318.1441,8594.0
2024-02-08 10:15:00,324.43,324.65,324.06,324.27,5577.0,318.0754,318.2911,317.7127,317.9186,5577.0
2024-02-08 10:20:00,324.3,324.3,323.14,323.45,8196.0,317.948,317.948,316.8107,317.1146,8196.0
2024-02-08 10:25:00,323.42,323.66,323.25,323.45,5648.0,317.0852,317.3205,316.9186,317.1146,5648.0
2024-02-08 10:30:00,323.49,323.58,322.75,323.0,31424.0,317.1539,317.2421,316.4284,316.6735,31424.0
2024-02-08 10:35:00,322.83,323.27,322.66,322.75,9131.0,316.5068,316.9382,316.3401,316.4284,9131.0
2024-02-08 10:40:00,322.7,323.0,322.54,323.0,7319.0,316.3793,316.6735,316.2225,316.6735,7319.0
2024-02-08 10:45:00,323.0,323.25,322.75,322.83,16542.0,316.6735,316.9186,316.4284,316.5068,16542.0
2024-02-08 10:50:00,322.81,323.18,322.8,322.86,3905.0,316.4872,316.8499,316.4774,316.5362,3905.0
2024-02-08 10:55:00,322.95,323.07,322.53,322.89,9614.0,316.6244,316.7421,316.2127,316.5656,9614.0
2024-02-08 11:00:00,322.93,323.09,322.63,323.09,8030.0,316.6048,316.7617,316.3107,316.7617,8030.0
2024-02-08 11:05:00,323.09,323.54,323.09,323.37,5302.0,316.7617,317.2029,316.7617,317.0362,5302.0
2024-02-08 11:10:00,323.5,323.7,323.41,323.51,8930.0,317.1637,317.3597,317.0754,317.1735,8930.0
2024-02-08 11:15:00,323.51,323.63,323.17,323.32,7317.0,317.1735,317.2911,316.8401,316.9872,7317.0
2024-02-08 11:20:00,323.22,323.53,323.01,323.14,4361.0,316.8891,317.1931,316.6833,316.8107,4361.0
2024-02-08 11:25:00,323.11,323.22,322.43,322.48,8268.0,316.7813,316.8891,316.1146,316.1636,8268.0
2024-02-08 11:30:00,322.37,322.92,322.15,322.32,14685.0,316.0558,316.595,315.8401,316.0068,14685.0
2024-02-08 11:35:00,322.37,322.37,321.87,321.94,18320.0,316.0558,316.0558,315.5656,315.6342,18320.0
2024-02-08 11:40:00,321.92,321.97,321.44,321.48,15083.0,315.6146,315.6636,315.144,315.1832,15083.0
2024-02-08 11:45:00,321.44,322.01,321.42,321.68,10933.0,315.144,315.7028,315.1244,315.3793,10933.0
2024-02-08 11:50:00,321.61,321.72,321.47,321.66,12751.0,315.3107,315.4185,315.1734,315.3597,12751.0
2024-02-08 11:55:00,321.57,322.22,321.52,322.15,15059.0,315.2715,315.9087,315.2224,315.8401,15059.0
2024-02-08 12:00:00,322.22,322.46,322.06,322.46,6086.0,315.9087,316.144,315.7519,316.144,6086.0
2024-02-08 12:05:00,322.43,322.43,321.92,322.06,4989.0,316.1146,316.1146,315.6146,315.7519,4989.0
2024-02-08 12:10:00,322.12,322.63,322.04,322.63,4453.0,315.8107,316.3107,315.7323,316.3107,4453.0
2024-02-08 12:15:00,322.6,322.97,322.6,322.97,6840.0,316.2813,316.644,316.2813,316.644,6840.0
2024-02-08 12:20:00,322.93,323.1,322.76,323.1,6189.0,316.6048,316.7715,316.4382,316.7715,6189.0
2024-02-08 12:25:00,323.03,323.28,322.92,323.08,4686.0,316.7029,316.948,316.595,316.7519,4686.0
2024-02-08 12:30:00,323.06,323.09,322.72,322.79,4137.0,316.7323,316.7617,316.3989,316.4676,4137.0
2024-02-08 12:35:00,322.74,323.14,322.68,323.14,10035.0,316.4185,316.8107,316.3597,316.8107,10035.0
2024-02-08 12:40:00,323.1,323.1,322.79,322.83,3521.0,316.7715,316.7715,316.4676,316.5068,3521.0
2024-02-08 12:45:00,322.75,322.91,322.67,322.68,5666.0,316.4284,316.5852,316.3499,316.3597,5666.0
2024-02-08 12:50:00,322.75,322.85,322.69,322.69,3421.0,316.4284,316.5264,316.3695,316.3695,3421.0
2024-02-08 12:55:00,322.69,322.78,322.51,322.57,11792.0,316.3695,316.4578,316.1931,316.2519,11792.0
2024-02-08 13:00:00,322.54,323.57,322.54,323.57,8027.0,316.2225,317.2323,316.2225,317.2323,8027.0
2024-02-08 13:05:00,323.31,323.54,322.88,323.02,6658.0,316.9774,317.2029,316.5558,316.6931,6658.0
2024-02-08 13:10:00,323.09,323.22,322.94,323.17,5071.0,316.7617,316.8891,316.6146,316.8401,5071.0
2024-02-08 13:15:00,323.24,323.24,322.93,322.95,2769.0,316.9088,316.9088,316.6048,316.6244,2769.0
2024-02-08 13:20:00,323.05,323.09,322.96,322.99,3551.0,316.7225,316.7617,316.6342,316.6637,3551.0
2024-02-08 13:25:00,323.1,323.19,322.98,323.13,4967.0,316.7715,316.8597,316.6538,316.8009,4967.0
2024-02-08 13:30:00,323.19,323.2,322.97,322.97,2957.0,316.8597,316.8695,316.644,316.644,2957.0
2024-02-08 13:35:00,323.02,323.11,322.84,322.95,3373.0,316.6931,316.7813,316.5166,316.6244,3373.0
2024-02-08 13:40:00,322.99,323.15,322.86,322.86,3654.0,316.6637,316.8205,316.5362,316.5362,3654.0
2024-02-08 13:45:00,322.96,323.36,322.96,323.36,3131.0,316.6342,317.0264,316.6342,317.0264,3131.0
2024-02-08 13:50:00,323.37,323.38,322.98,323.13,4193.0,317.0362,317.046,316.6538,316.8009,4193.0
2024-02-08 13:55:00,323.15,323.26,323.05,323.26,3537.0,316.8205,316.9284,316.7225,316.9284,3537.0
2024-02-08 14:00:00,323.28,323.36,323.18,323.2,2429.0,316.948,317.0264,316.8499,316.8695,2429.0
2024-02-08 14:05:00,323.12,323.44,323.12,323.33,3869.0,316.7911,317.1048,316.7911,316.997,3869.0
2024-02-08 14:10:00,323.42,323.84,323.42,323.61,4836.0,317.0852,317.497,317.0852,317.2715,4836.0
2024-02-08 14:15:00,323.55,323.78,323.55,323.78,2951.0,317.2127,317.4382,317.2127,317.4382,2951.0
2024-02-08 14:20:00,323.78,323.81,323.61,323.61,3692.0,317.4382,317.4676,317.2715,317.2715,3692.0
2024-02-08 14:25:00,323.66,323.78,323.58,323.58,4281.0,317.3205,317.4382,317.2421,317.2421,4281.0
2024-02-08 14:30:00,323.54,323.61,323.35,323.4,4534.0,317.2029,317.2715,317.0166,317.0656,4534.0
2024-02-08 14:35:00,323.41,323.44,323.15,323.42,4144.0,317.0754,317.1048,316.8205,317.0852,4144.0
2024-02-08 14:40:00,323.42,323.51,323.34,323.35,3306.0,317.0852,317.1735,317.0068,317.0166,3306.0
2024-02-08 14:45:00,323.39,323.5,323.27,323.3,7690.0,317.0558,317.1637,316.9382,316.9676,7690.0
2024-02-08 14:50:00,323.34,323.57,323.31,323.51,2725.0,317.0068,317.2323,316.9774,317.1735,2725.0
2024-02-08 14:55:00,323.45,323.67,323.42,323.67,4049.0,317.1146,317.3303,317.0852,317.3303,4049.0
2024-02-08 15:00:00,323.73,323.75,323.54,323.59,6471.0,317.3892,317.4088,317.2029,317.2519,6471.0
2024-02-08 15:05:00,323.5,323.54,323.31,323.38,7731.0,317.1637,317.2029,316.9774,317.046,7731.0
2024-02-08 15:10:00,323.31,323.66,323.24,323.61,11765.0,316.9774,317.3205,316.9088,317.2715,11765.0
2024-02-08 15:15:00,323.68,323.89,323.53,323.59,12963.0,317.3401,317.546,317.1931,317.2519,12963.0
2024-02-08 15:20:00,323.61,323.77,323.43,323.55,10012.0,317.2715,317.4284,317.095,317.2127,10012.0
2024-02-08 15:25:00,323.38,323.53,323.18,323.2,8538.0,317.046,317.1931,316.8499,316.8695,8538.0
2024-02-08 15:30:00,323.22,323.29,322.91,322.92,16759.0,316.8891,316.9578,316.5852,316.595,16759.0
2024-02-08 15:35:00,322.89,322.89,322.59,322.59,13376.0,316.5656,316.5656,316.2715,316.2715,13376.0
2024-02-08 15:40:00,322.56,322.67,322.38,322.5,17489.0,316.2421,316.3499,316.0656,316.1832,17489.0
2024-02-08 15:45:00,322.52,322.55,321.9,321.93,32649.0,316.2029,316.2323,315.595,315.6244,32649.0
2024-02-08 15:50:00,321.96,322.22,321.74,321.8,64365.0,315.6538,315.9087,315.4381,315.497,64365.0
2024-02-08 15:55:00,321.8,322.2,321.6,321.99,128947.0,315.497,315.8891,315.3009,315.6832,128947.0
2024-02-09 09:30:00,322.0,322.33,320.69,321.81,52152.0,315.693,316.0166,314.4087,315.5068,52152.0
2024-02-09 09:35:00,321.8,321.8,320.28,320.57,12635.0,315.497,315.497,314.0067,314.2911,12635.0
2024-02-09 09:40:00,320.26,320.57,319.4,319.64,20348.0,313.9871,314.2911,313.144,313.3793,20348.0
2024-02-09 09:45:00,319.68,319.68,319.11,319.23,15570.0,313.4185,313.4185,312.8596,312.9773,15570.0
2024-02-09 09:50:00,319.32,319.42,318.21,319.34,32564.0,313.0655,313.1636,311.9773,313.0851,32564.0
2024-02-09 09:55:00,319.36,319.36,318.14,318.99,20701.0,313.1048,313.1048,311.9086,312.742,20701.0
2024-02-09 10:00:00,319.0,319.51,318.7,319.51,17670.0,312.7518,313.2518,312.4577,313.2518,17670.0
2024-02-09 10:05:00,319.31,319.75,319.12,319.75,11469.0,313.0557,313.4871,312.8695,313.4871,11469.0
2024-02-09 10:10:00,319.67,319.68,318.74,319.0,10935.0,313.4087,313.4185,312.4969,312.7518,10935.0
2024-02-09 10:15:00,318.93,319.26,318.79,319.25,7054.0,312.6832,313.0067,312.5459,312.9969,7054.0
2024-02-09 10:20:00,319.02,319.46,318.8,319.1,7581.0,312.7714,313.2028,312.5557,312.8498,7581.0
2024-02-09 10:25:00,319.04,319.23,318.75,319.04,15909.0,312.791,312.9773,312.5067,312.791,15909.0
2024-02-09 10:30:00,319.18,319.21,318.02,318.42,18899.0,312.9283,312.9577,311.791,312.1832,18899.0
2024-02-09 10:35:00,318.43,318.85,318.26,318.3,13535.0,312.193,312.6047,312.0263,312.0655,13535.0
2024-02-09 10:40:00,318.31,318.45,317.84,318.05,29310.0,312.0753,312.2126,311.6145,311.8204,29310.0
2024-02-09 10:45:00,318.04,318.25,317.85,317.89,16638.0,311.8106,312.0165,311.6243,311.6635,16638.0
2024-02-09 10:50:00,317.96,318.19,317.75,318.16,14987.0,311.7322,311.9577,311.5263,311.9283,14987.0
2024-02-09 10:55:00,318.16,318.16,317.52,317.52,15855.0,311.9283,311.9283,311.3008,311.3008,15855.0
2024-02-09 11:00:00,317.53,317.94,317.35,317.9,24483.0,311.3106,311.7126,311.1341,311.6733,24483.0
2024-02-09 11:05:00,317.93,317.93,317.37,317.41,21947.0,311.7028,311.7028,311.1537,311.1929,21947.0
2024-02-09 11:10:00,317.43,318.17,317.3,318.17,10480.0,311.2126,311.9381,311.0851,311.9381,10480.0
2024-02-09 11:15:00,318.25,318.26,317.63,317.63,15000.0,312.0165,312.0263,311.4086,311.4086,15000.0
2024-02-09 11:20:00,317.63,318.15,317.37,317.38,21141.0,311.4086,311.9185,311.1537,311.1635,21141.0
2024-02-09 11:25:00,317.43,317.84,316.89,317.64,40697.0,311.2126,311.6145,310.6831,311.4184,40697.0
2024-02-09 11:30:00,317.63,317.69,316.77,317.26,11854.0,311.4086,311.4675,310.5655,311.0459,11854.0
2024-02-09 11:35:00,317.3,317.3,316.82,316.89,8762.0,311.0851,311.0851,310.6145,310.6831,8762.0
2024-02-09 11:40:00,316.86,317.02,316.77,316.95,8537.0,310.6537,310.8106,310.5655,310.742,8537.0
2024-02-09 11:45:00,317.0,317.33,316.89,317.31,6880.0,310.791,311.1145,310.6831,311.0949,6880.0
2024-02-09 11:50:00,317.33,317.35,316.91,317.07,12704.0,311.1145,311.1341,310.7027,310.8596,12704.0
2024-02-09 11:55:00,317.07,317.23,316.93,317.2,6785.0,310.8596,311.0165,310.7223,310.9871,6785.0
2024-02-09 12:00:00,317.15,317.31,316.92,317.05,15032.0,310.938,311.0949,310.7125,310.84,15032.0
2024-02-09 12:05:00,316.94,317.34,316.92,317.27,7314.0,310.7322,311.1243,310.7125,311.0557,7314.0
2024-02-09 12:10:00,317.24,317.24,317.0,317.19,4371.0,311.0263,311.0263,310.791,310.9773,4371.0
2024-02-09 12:15:00,317.24,317.28,316.92,317.06,8826.0,311.0263,311.0655,310.7125,310.8498,8826.0
2024-02-09 12:20:00,317.02,317.64,317.02,317.49,8535.0,310.8106,311.4184,310.8106,311.2714,8535.0
2024-02-09 12:25:00,317.58,317.77,317.39,317.72,7178.0,311.3596,311.5459,311.1733,311.4969,7178.0
2024-02-09 12:30:00,317.77,317.87,317.52,317.68,10187.0,311.5459,311.6439,311.3008,311.4577,10187.0
2024-02-09 12:35:00,317.58,317.73,317.38,317.52,9601.0,311.3596,311.5067,311.1635,311.3008,9601.0
2024-02-09 12:40:00,317.53,317.79,317.43,317.77,8159.0,311.3106,311.5655,311.2126,311.5459,8159.0
2024-02-09 12:45:00,317.82,317.9,317.55,317.56,4889.0,311.5949,311.6733,311.3302,311.34,4889.0
2024-02-09 12:50:00,317.57,317.61,317.38,317.6,6585.0,311.3498,311.389,311.1635,311.3792,6585.0
2024-02-09 12:55:00,317.54,317.79,317.54,317.78,9361.0,311.3204,311.5655,311.3204,311.5557,9361.0
2024-02-09 13:00:00,317.8,318.18,317.78,318.0,27861.0,311.5753,311.9479,311.5557,311.7714,27861.0
2024-02-09 13:05:00,317.93,317.95,317.56,317.74,7389.0,311.7028,311.7224,311.34,311.5165,7389.0
2024-02-09 13:10:00,317.8,317.93,317.72,317.72,3998.0,311.5753,311.7028,311.4969,311.4969,3998.0
2024-02-09 13:15:00,317.7,317.72,317.36,317.57,7754.0,311.4773,311.4969,311.1439,311.3498,7754.0
2024-02-09 13:20:00,317.68,317.95,317.65,317.82,9805.0,311.4577,311.7224,311.4282,311.5949,9805.0
2024-02-09 13:25:00,317.82,317.95,317.47,317.95,13988.0,311.5949,311.7224,311.2518,311.7224,13988.0
2024-02-09 13:30:00,318.0,318.0,317.51,317.55,8666.0,311.7714,311.7714,311.291,311.3302,8666.0
2024-02-09 13:35:00,317.54,317.54,317.13,317.13,11334.0,311.3204,311.3204,310.9184,310.9184,11334.0
2024-02-09 13:40:00,317.17,317.17,316.74,316.82,20362.0,310.9576,310.9576,310.5361,310.6145,20362.0
2024-02-09 13:45:00,316.78,316.99,316.67,316.98,14181.0,310.5753,310.7812,310.4674,310.7714,14181.0
2024-02-09 13:50:00,316.96,316.97,316.7,316.91,6437.0,310.7518,310.7616,310.4969,310.7027,6437.0
2024-02-09 13:55:00,316.94,316.98,316.67,316.67,13469.0,310.7322,310.7714,310.4674,310.4674,13469.0
2024-02-09 14:00:00,316.65,316.75,316.5,316.5,20082.0,310.4478,310.5459,310.3008,310.3008,20082.0
2024-02-09 14:05:00,316.5,316.93,316.25,316.85,15611.0,310.3008,310.7223,310.0557,310.6439,15611.0
2024-02-09 14:10:00,316.92,316.93,316.38,316.49,9034.0,310.7125,310.7223,310.1831,310.291,9034.0
2024-02-09 14:15:00,316.47,316.55,316.06,316.06,12313.0,310.2714,310.3498,309.8694,309.8694,12313.0
2024-02-09 14:20:00,316.05,316.62,315.92,316.29,15428.0,309.8596,310.4184,309.7321,310.0949,15428.0
2024-02-09 14:25:00,316.31,316.48,316.1,316.13,8269.0,310.1145,310.2812,309.9086,309.938,8269.0
2024-02-09 14:30:00,316.17,316.29,316.08,316.21,13781.0,309.9772,310.0949,309.889,310.0164,13781.0
2024-02-09 14:35:00,316.17,316.74,316.09,316.64,17887.0,309.9772,310.5361,309.8988,310.438,17887.0
2024-02-09 14:40:00,316.67,317.17,316.66,316.96,14172.0,310.4674,310.9576,310.4576,310.7518,14172.0
2024-02-09 14:45:00,316.94,316.98,316.48,316.56,13484.0,310.7322,310.7714,310.2812,310.3596,13484.0
2024-02-09 14:50:00,316.56,316.66,316.44,316.56,6906.0,310.3596,310.4576,310.2419,310.3596,6906.0
2024-02-09 14:55:00,316.5,316.66,316.03,316.04,12087.0,310.3008,310.4576,309.84,309.8498,12087.0
2024-02-09 15:00:00,316.17,316.27,315.9,315.94,41169.0,309.9772,310.0753,309.7125,309.7517,41169.0
2024-02-09 15:05:00,315.9,315.93,315.57,315.75,14689.0,309.7125,309.7419,309.389,309.5655,14689.0
2024-02-09 15:10:00,315.79,316.22,315.7,316.21,22149.0,309.6047,310.0263,309.5164,310.0164,22149.0
2024-02-09 15:15:00,316.19,316.36,316.18,316.21,8409.0,309.9968,310.1635,309.987,310.0164,8409.0
2024-02-09 15:20:00,316.21,316.4,316.12,316.38,10952.0,310.0164,310.2027,309.9282,310.1831,10952.0
2024-02-09 15:25:00,316.39,316.5,315.95,316.13,11537.0,310.1929,310.3008,309.7615,309.938,11537.0
2024-02-09 15:30:00,316.15,316.15,315.75,315.75,14253.0,309.9576,309.9576,309.5655,309.5655,14253.0
2024-02-09 15:35:00,315.74,316.32,315.65,316.16,46191.0,309.5557,310.1243,309.4674,309.9674,46191.0
2024-02-09 15:40:00,316.22,316.28,315.77,315.86,33969.0,310.0263,310.0851,309.5851,309.6733,33969.0
2024-02-09 15:45:00,315.82,316.12,315.67,315.93,49352.0,309.6341,309.9282,309.487,309.7419,49352.0
2024-02-09 15:50:00,316.03,316.3,315.9,316.2,45179.0,309.84,310.1047,309.7125,310.0066,45179.0
2024-02-09 15:55:00,316.25,317.17,316.19,317.12,158970.0,310.0557,310.9576,309.9968,310.9086,158970.0
2024-02-12 09:30:00,317.21,318.49,316.51,316.98,69583.0,310.9969,312.2518,310.3106,310.7714,69583.0
2024-02-12 09:35:00,316.78,318.04,316.55,317.8,16721.0,310.5753,311.8106,310.3498,311.5753,16721.0
2024-02-12 09:40:00,317.54,318.72,317.42,317.6,40750.0,311.3204,312.4773,311.2027,311.3792,40750.0
2024-02-12 09:45:00,317.76,318.7,317.66,318.16,28796.0,311.5361,312.4577,311.438,311.9283,28796.0
2024-02-12 09:50:00,318.04,318.41,317.66,317.68,10388.0,311.8106,312.1734,311.438,311.4577,10388.0
2024-02-12 09:55:00,317.54,317.72,317.26,317.36,11033.0,311.3204,311.4969,311.0459,311.1439,11033.0
2024-02-12 10:00:00,317.59,318.22,317.4,318.21,12417.0,311.3694,311.9871,311.1831,311.9773,12417.0
2024-02-12 10:05:00,318.18,318.52,318.06,318.32,12196.0,311.9479,312.2812,311.8302,312.0851,12196.0
2024-02-12 10:10:00,318.22,318.31,317.93,318.0,9480.0,311.9871,312.0753,311.7028,311.7714,9480.0
2024-02-12 10:15:00,317.93,318.63,317.93,318.34,30969.0,311.7028,312.389,311.7028,312.1047,30969.0
2024-02-12 10:20:00,318.7,319.25,318.5,319.25,7958.0,312.4577,312.9969,312.2616,312.9969,7958.0
2024-02-12 10:25:00,319.22,319.5,319.16,319.35,42108.0,312.9675,313.242,312.9087,313.0949,42108.0
2024-02-12 10:30:00,319.46,319.81,319.29,319.81,16504.0,313.2028,313.5459,313.0361,313.5459,16504.0
2024-02-12 10:35:00,319.85,319.85,319.29,319.66,7402.0,313.5852,313.5852,313.0361,313.3989,7402.0
2024-02-12 10:40:00,319.79,319.9,319.43,319.8,6796.0,313.5263,313.6342,313.1734,313.5361,6796.0
2024-02-12 10:45:00,319.81,319.98,319.67,319.84,13377.0,313.5459,313.7126,313.4087,313.5753,13377.0
2024-02-12 10:50:00,319.87,319.88,319.3,319.4,13697.0,313.6048,313.6146,313.0459,313.144,13697.0
2024-02-12 10:55:00,319.41,319.52,318.89,319.05,16577.0,313.1538,313.2616,312.644,312.8008,16577.0
2024-02-12 11:00:00,319.0,319.39,318.92,319.37,10664.0,312.7518,313.1342,312.6734,313.1146,10664.0
2024-02-12 11:05:00,319.31,320.3,319.19,320.3,22677.0,313.0557,314.0263,312.9381,314.0263,22677.0
2024-02-12 11:10:00,320.31,320.49,319.94,319.99,22551.0,314.0361,314.2126,313.6734,313.7224,22551.0
2024-02-12 11:15:00,320.01,320.53,319.94,320.42,23662.0,313.742,314.2518,313.6734,314.144,23662.0
2024-02-12 11:20:00,320.32,320.97,320.24,320.92,12221.0,314.0459,314.6832,313.9675,314.6342,12221.0
2024-02-12 11:25:00,320.96,321.18,320.48,320.83,24370.0,314.6734,314.8891,314.2028,314.546,24370.0
2024-02-12 11:30:00,320.73,321.93,320.73,321.71,14782.0,314.4479,315.6244,314.4479,315.4087,14782.0
2024-02-12 11:35:00,321.67,322.21,321.55,321.92,20199.0,315.3695,315.8989,315.2519,315.6146,20199.0
2024-02-12 11:40:00,321.93,321.95,321.68,321.92,12028.0,315.6244,315.644,315.3793,315.6146,12028.0
2024-02-12 11:45:00,321.94,322.16,321.63,322.11,12658.0,315.6342,315.8499,315.3303,315.8009,12658.0
2024-02-12 11:50:00,322.18,322.42,322.04,322.21,9408.0,315.8695,316.1048,315.7323,315.8989,9408.0
2024-02-12 11:55:00,322.25,322.42,322.1,322.2,13390.0,315.9381,316.1048,315.7911,315.8891,13390.0
2024-02-12 12:00:00,322.2,322.2,321.63,321.63,18136.0,315.8891,315.8891,315.3303,315.3303,18136.0
2024-02-12 12:05:00,321.67,322.22,321.57,321.9,15959.0,315.3695,315.9087,315.2715,315.595,15959.0
2024-02-12 12:10:00,322.02,322.09,321.69,321.88,7947.0,315.7126,315.7813,315.3891,315.5754,7947.0
2024-02-12 12:15:00,321.8,321.98,321.6,321.86,7727.0,315.497,315.6734,315.3009,315.5558,7727.0
2024-02-12 12:20:00,321.87,321.91,321.65,321.86,5495.0,315.5656,315.6048,315.3499,315.5558,5495.0
2024-02-12 12:25:00,321.84,322.22,321.65,322.22,11903.0,315.5362,315.9087,315.3499,315.9087,11903.0
2024-02-12 12:30:00,322.16,322.21,321.65,322.07,11602.0,315.8499,315.8989,315.3499,315.7617,11602.0
2024-02-12 12:35:00,321.91,321.93,321.66,321.74,4930.0,315.6048,315.6244,315.3597,315.4381,4930.0
2024-02-12 12:40:00,321.67,321.83,321.59,321.75,4181.0,315.3695,315.5264,315.2911,315.4479,4181.0
2024-02-12 12:45:00,321.68,322.27,321.61,322.15,7756.0,315.3793,315.9578,315.3107,315.8401,7756.0
2024-02-12 12:50:00,322.08,322.16,321.89,321.91,4284.0,315.7715,315.8499,315.5852,315.6048,4284.0
2024-02-12 12:55:00,321.9,322.46,321.78,322.42,10615.0,315.595,316.144,315.4774,316.1048,10615.0
2024-02-12 13:00:00,322.45,322.56,322.06,322.5,14192.0,316.1342,316.2421,315.7519,316.1832,14192.0
2024-02-12 13:05:00,322.5,322.56,322.3,322.49,11025.0,316.1832,316.2421,315.9872,316.1734,11025.0
2024-02-12 13:10:00,322.5,322.86,322.49,322.76,7659.0,316.1832,316.5362,316.1734,316.4382,7659.0
2024-02-12 13:15:00,322.82,322.98,322.71,322.98,8488.0,316.497,316.6538,316.3891,316.6538,8488.0
2024-02-12 13:20:00,322.99,323.03,322.56,322.62,10849.0,316.6637,316.7029,316.2421,316.3009,10849.0
2024-02-12 13:25:00,322.58,322.66,322.3,322.34,8692.0,316.2617,316.3401,315.9872,316.0264,8692.0
2024-02-12 13:30:00,322.22,322.85,322.19,322.78,8065.0,315.9087,316.5264,315.8793,316.4578,8065.0
2024-02-12 13:35:00,322.76,322.91,322.45,322.53,20339.0,316.4382,316.5852,316.1342,316.2127,20339.0
2024-02-12 13:40:00,322.49,322.96,322.48,322.83,11192.0,316.1734,316.6342,316.1636,316.5068,11192.0
2024-02-12 13:45:00,322.84,323.09,322.65,322.78,12425.0,316.5166,316.7617,316.3303,316.4578,12425.0
2024-02-12 13:50:00,322.81,322.83,322.54,322.6,8411.0,316.4872,316.5068,316.2225,316.2813,8411.0
2024-02-12 13:55:00,322.58,322.58,322.29,322.37,11649.0,316.2617,316.2617,315.9774,316.0558,11649.0
2024-02-12 14:00:00,322.32,322.57,322.17,322.48,13944.0,316.0068,316.2519,315.8597,316.1636,13944.0
2024-02-12 14:05:00,322.47,322.53,322.16,322.29,18831.0,316.1538,316.2127,315.8499,315.9774,18831.0
2024-02-12 14:10:00,322.29,322.41,321.83,322.24,16574.0,315.9774,316.095,315.5264,315.9283,16574.0
2024-02-12 14:15:00,322.3,322.3,320.94,320.94,20556.0,315.9872,315.9872,314.6538,314.6538,20556.0
2024-02-12 14:20:00,320.93,321.2,320.85,320.93,8722.0,314.644,314.9087,314.5656,314.644,8722.0
2024-02-12 14:25:00,320.99,321.08,320.8,321.02,7294.0,314.7028,314.7911,314.5165,314.7322,7294.0
2024-02-12 14:30:00,321.06,321.08,320.72,320.74,12297.0,314.7715,314.7911,314.4381,314.4577,12297.0
2024-02-12 14:35:00,320.74,320.81,320.43,320.69,13043.0,314.4577,314.5263,314.1538,314.4087,13043.0
2024-02-12 14:40:00,320.68,321.0,320.6,320.97,6591.0,314.3989,314.7126,314.3205,314.6832,6591.0
2024-02-12 14:45:00,320.93,320.93,320.71,320.79,12238.0,314.644,314.644,314.4283,314.5067,12238.0
2024-02-12 14:50:00,320.74,320.96,320.6,320.88,19591.0,314.4577,314.6734,314.3205,314.595,19591.0
2024-02-12 14:55:00,320.88,321.0,320.78,320.93,7649.0,314.595,314.7126,314.4969,314.644,7649.0
2024-02-12 15:00:00,320.88,321.13,320.85,320.93,10781.0,314.595,314.8401,314.5656,314.644,10781.0
2024-02-12 15:05:00,320.95,321.27,320.95,321.16,7855.0,314.6636,314.9773,314.6636,314.8695,7855.0
2024-02-12 15:10:00,321.14,321.45,321.14,321.45,10216.0,314.8499,315.1538,314.8499,315.1538,10216.0
2024-02-12 15:15:00,321.47,321.73,321.21,321.68,12234.0,315.1734,315.4283,314.9185,315.3793,12234.0
2024-02-12 15:20:00,321.6,321.64,321.46,321.46,9350.0,315.3009,315.3401,315.1636,315.1636,9350.0
2024-02-12 15:25:00,321.46,321.95,321.46,321.64,14868.0,315.1636,315.644,315.1636,315.3401,14868.0
2024-02-12 15:30:00,321.74,321.94,321.67,321.9,12194.0,315.4381,315.6342,315.3695,315.595,12194.0
2024-02-12 15:35:00,321.88,322.26,321.8,322.05,16605.0,315.5754,315.9479,315.497,315.7421,16605.0
2024-02-12 15:40:00,322.12,322.35,321.97,322.25,18504.0,315.8107,316.0362,315.6636,315.9381,18504.0
2024-02-12 15:45:00,322.24,322.44,322.2,322.23,17473.0,315.9283,316.1244,315.8891,315.9185,17473.0
2024-02-12 15:50:00,322.28,322.56,322.15,322.25,33820.0,315.9676,316.2421,315.8401,315.9381,33820.0
2024-02-12 15:55:00,322.22,322.24,321.31,321.69,105629.0,315.9087,315.9283,315.0166,315.3891,105629.0
2024-02-13 09:30:00,315.79,316.0,313.38,315.0,91206.0,309.6047,309.8106,307.2419,308.8301,91206.0
2024-02-13 09:35:00,315.13,315.9,314.4,314.57,25783.0,308.9576,309.7125,308.2419,308.4086,25783.0
2024-02-13 09:40:00,314.68,315.02,314.07,314.94,24237.0,308.5164,308.8498,307.9184,308.7713,24237.0
2024-02-13 09:45:00,314.66,315.31,314.61,314.93,15566.0,308.4968,309.1341,308.4478,308.7615,15566.0
2024-02-13 09:50:00,314.96,315.13,312.75,312.98,39276.0,308.7909,308.9576,306.6242,306.8497,39276.0
2024-02-13 09:55:00,313.1,313.18,312.02,312.46,29062.0,306.9674,307.0458,305.9085,306.3399,29062.0
2024-02-13 10:00:00,312.51,312.51,311.57,312.11,50010.0,306.3889,306.3889,305.4673,305.9968,50010.0
2024-02-13 10:05:00,312.08,312.3,311.19,312.09,35944.0,305.9673,306.183,305.0948,305.9771,35944.0
2024-02-13 10:10:00,312.1,313.2,311.88,312.47,55822.0,305.987,307.0654,305.7713,306.3497,55822.0
2024-02-13 10:15:00,312.36,312.81,311.99,312.63,17327.0,306.2419,306.683,305.8791,306.5066,17327.0
2024-02-13 10:20:00,312.93,313.84,312.84,313.73,20475.0,306.8007,307.6929,306.7125,307.585,20475.0
2024-02-13 10:25:00,313.6,314.72,313.6,314.71,9825.0,307.4576,308.5556,307.4576,308.5458,9825.0
2024-02-13 10:30:00,314.72,314.72,313.74,313.88,13639.0,308.5556,308.5556,307.5948,307.7321,13639.0
2024-02-13 10:35:00,313.67,314.18,313.49,314.17,9433.0,307.5262,308.0262,307.3497,308.0164,9433.0
2024-02-13 10:40:00,314.12,314.83,314.0,314.71,18030.0,307.9674,308.6635,307.8497,308.5458,18030.0
2024-02-13 10:45:00,314.59,314.86,314.14,314.14,10467.0,308.4282,308.6929,307.987,307.987,10467.0
2024-02-13 10:50:00,314.23,314.69,313.67,314.37,10288.0,308.0752,308.5262,307.5262,308.2125,10288.0
2024-02-13 10:55:00,314.35,314.48,313.91,314.11,10732.0,308.1929,308.3203,307.7615,307.9576,10732.0
2024-02-13 11:00:00,314.28,314.75,314.04,314.5,17274.0,308.1243,308.585,307.889,308.3399,17274.0
2024-02-13 11:05:00,314.54,314.87,314.4,314.87,7594.0,308.3792,308.7027,308.2419,308.7027,7594.0
2024-02-13 11:10:00,314.76,315.25,314.72,315.19,12852.0,308.5949,309.0753,308.5556,309.0164,12852.0
2024-02-13 11:15:00,315.25,315.25,314.8,315.04,26039.0,309.0753,309.0753,308.6341,308.8694,26039.0
2024-02-13 11:20:00,315.13,315.66,315.13,315.41,8555.0,308.9576,309.4772,308.9576,309.2321,8555.0
2024-02-13 11:25:00,315.32,315.76,315.08,315.23,16398.0,309.1439,309.5753,308.9086,309.0556,16398.0
2024-02-13 11:30:00,315.22,315.66,315.0,315.63,9619.0,309.0458,309.4772,308.8301,309.4478,9619.0
2024-02-13 11:35:00,315.53,315.65,315.18,315.29,9616.0,309.3498,309.4674,309.0066,309.1145,9616.0
2024-02-13 11:40:00,315.23,315.33,314.46,314.64,21020.0,309.0556,309.1537,308.3007,308.4772,21020.0
2024-02-13 11:45:00,314.65,314.7,314.46,314.63,10572.0,308.487,308.536,308.3007,308.4674,10572.0
2024-02-13 11:50:00,314.63,314.73,314.1,314.16,8047.0,308.4674,308.5654,307.9478,308.0066,8047.0
2024-02-13 11:55:00,314.08,314.1,313.6,314.1,18185.0,307.9282,307.9478,307.4576,307.9478,18185.0
2024-02-13 12:00:00,314.03,314.07,313.67,313.92,10564.0,307.8791,307.9184,307.5262,307.7713,10564.0
2024-02-13 12:05:00,313.85,314.03,313.65,313.99,14268.0,307.7027,307.8791,307.5066,307.8399,14268.0
2024-02-13 12:10:00,313.87,313.95,313.42,313.95,23893.0,307.7223,307.8007,307.2811,307.8007,23893.0
2024-02-13 12:15:00,314.12,314.12,313.56,313.61,6232.0,307.9674,307.9674,307.4184,307.4674,6232.0
2024-02-13 12:20:00,313.61,313.92,313.6,313.92,7484.0,307.4674,307.7713,307.4576,307.7713,7484.0
2024-02-13 12:25:00,313.85,313.86,313.32,313.51,5978.0,307.7027,307.7125,307.1831,307.3693,5978.0
2024-02-13 12:30:00,313.48,314.09,313.27,314.0,9867.0,307.3399,307.938,307.134,307.8497,9867.0
2024-02-13 12:35:00,314.13,314.44,313.97,314.44,5885.0,307.9772,308.2811,307.8203,308.2811,5885.0
2024-02-13 12:40:00,314.38,314.39,314.19,314.34,5476.0,308.2223,308.2321,308.036,308.1831,5476.0
2024-02-13 12:45:00,314.24,314.24,313.78,313.86,6222.0,308.085,308.085,307.634,307.7125,6222.0
2024-02-13 12:50:00,313.82,314.09,313.53,313.59,8851.0,307.6733,307.938,307.3889,307.4478,8851.0
2024-02-13 12:55:00,313.57,313.71,313.38,313.71,3941.0,307.4282,307.5654,307.2419,307.5654,3941.0
2024-02-13 13:00:00,313.7,314.2,313.58,313.58,16060.0,307.5556,308.0458,307.438,307.438,16060.0
2024-02-13 13:05:00,313.56,313.7,313.11,313.11,12337.0,307.4184,307.5556,306.9772,306.9772,12337.0
2024-02-13 13:10:00,313.11,313.2,312.78,313.09,25922.0,306.9772,307.0654,306.6536,306.9576,25922.0
2024-02-13 13:15:00,313.04,313.04,312.54,312.78,20787.0,306.9085,306.9085,306.4183,306.6536,20787.0
2024-02-13 13:20:00,312.79,313.07,312.53,312.59,13795.0,306.6634,306.938,306.4085,306.4674,13795.0
2024-02-13 13:25:00,312.55,312.83,312.48,312.81,15293.0,306.4281,306.7027,306.3595,306.683,15293.0
2024-02-13 13:30:00,312.77,313.05,312.47,312.62,10668.0,306.6438,306.9183,306.3497,306.4968,10668.0
2024-02-13 13:35:00,312.7,313.19,312.7,313.03,7019.0,306.5752,307.0556,306.5752,306.8987,7019.0
2024-02-13 13:40:00,313.11,313.16,312.94,313.16,5820.0,306.9772,307.0262,306.8105,307.0262,5820.0
2024-02-13 13:45:00,313.19,313.31,312.9,312.97,7803.0,307.0556,307.1733,306.7713,306.8399,7803.0
2024-02-13 13:50:00,312.95,313.21,312.69,313.04,27131.0,306.8203,307.0752,306.5654,306.9085,27131.0
2024-02-13 13:55:00,312.93,313.04,312.8,312.81,5065.0,306.8007,306.9085,306.6732,306.683,5065.0
2024-02-13 14:00:00,312.84,312.93,312.11,312.17,22096.0,306.7125,306.8007,305.9968,306.0556,22096.0
2024-02-13 14:05:00,312.17,312.18,311.73,311.9,10132.0,306.0556,306.0654,305.6242,305.7909,10132.0
2024-02-13 14:10:00,311.83,311.91,311.64,311.75,13122.0,305.7222,305.8007,305.536,305.6438,13122.0
2024-02-13 14:15:00,311.72,311.81,311.46,311.6,19606.0,305.6144,305.7026,305.3595,305.4967,19606.0
2024-02-13 14:20:00,311.6,311.76,311.32,311.42,9469.0,305.4967,305.6536,305.2222,305.3203,9469.0
2024-02-13 14:25:00,311.3,311.75,311.16,311.72,5619.0,305.2026,305.6438,305.0654,305.6144,5619.0
2024-02-13 14:30:00,311.63,312.23,311.63,312.23,8146.0,305.5262,306.1144,305.5262,306.1144,8146.0
2024-02-13 14:35:00,312.22,312.42,312.05,312.32,6559.0,306.1046,306.3007,305.9379,306.2026,6559.0
2024-02-13 14:40:00,312.49,312.62,312.06,312.11,5884.0,306.3693,306.4968,305.9477,305.9968,5884.0
2024-02-13 14:45:00,312.03,312.2,311.67,311.73,11639.0,305.9183,306.085,305.5654,305.6242,11639.0
2024-02-13 14:50:00,311.68,311.81,311.23,311.38,11428.0,305.5752,305.7026,305.134,305.2811,11428.0
2024-02-13 14:55:00,311.34,311.64,311.3,311.45,8989.0,305.2418,305.536,305.2026,305.3497,8989.0
2024-02-13 15:00:00,311.37,311.47,310.96,311.09,9959.0,305.2712,305.3693,304.8693,304.9967,9959.0
2024-02-13 15:05:00,311.1,311.46,311.1,311.12,9124.0,305.0065,305.3595,305.0065,305.0261,9124.0
2024-02-13 15:10:00,311.17,311.27,310.91,311.04,18714.0,305.0752,305.1732,304.8203,304.9477,18714.0
2024-02-13 15:15:00,311.09,311.14,310.86,310.92,9039.0,304.9967,305.0458,304.7712,304.8301,9039.0
2024-02-13 15:20:00,310.98,311.16,310.79,311.09,7684.0,304.8889,305.0654,304.7026,304.9967,7684.0
2024-02-13 15:25:00,311.06,311.44,310.86,311.43,7005.0,304.9673,305.3399,304.7712,305.3301,7005.0
2024-02-13 15:30:00,311.46,311.93,311.29,311.82,21608.0,305.3595,305.8203,305.1928,305.7124,21608.0
2024-02-13 15:35:00,311.93,312.17,311.9,311.94,13978.0,305.8203,306.0556,305.7909,305.8301,13978.0
2024-02-13 15:40:00,311.88,312.48,311.87,312.26,21212.0,305.7713,306.3595,305.7615,306.1438,21212.0
2024-02-13 15:45:00,312.26,312.48,311.95,312.02,19609.0,306.1438,306.3595,305.8399,305.9085,19609.0
2024-02-13 15:50:00,311.98,312.26,311.3,311.92,34486.0,305.8693,306.1438,305.2026,305.8105,34486.0
2024-02-13 15:55:00,311.93,312.86,311.93,312.74,74731.0,305.8203,306.7321,305.8203,306.6144,74731.0
2024-02-14 09:30:00,316.01,317.26,316.0,316.47,36243.0,309.8204,311.0459,309.8106,310.2714,36243.0
2024-02-14 09:35:00,316.48,316.48,315.57,315.86,11430.0,310.2812,310.2812,309.389,309.6733,11430.0
2024-02-14 09:40:00,315.7,316.52,315.51,316.26,8475.0,309.5164,310.3204,309.3302,310.0655,8475.0
2024-02-14 09:45:00,316.38,317.08,316.32,316.64,16999.0,310.1831,310.8694,310.1243,310.438,16999.0
2024-02-14 09:50:00,316.55,316.57,315.77,315.77,7944.0,310.3498,310.3694,309.5851,309.5851,7944.0
2024-02-14 09:55:00,315.82,316.11,315.07,316.06,8395.0,309.6341,309.9184,308.8988,309.8694,8395.0
2024-02-14 10:00:00,316.1,316.15,315.0,315.4,18893.0,309.9086,309.9576,308.8301,309.2223,18893.0
2024-02-14 10:05:00,315.49,315.58,315.16,315.33,10090.0,309.3106,309.3988,308.987,309.1537,10090.0
2024-02-14 10:10:00,315.32,316.13,315.02,316.13,13194.0,309.1439,309.938,308.8498,309.938,13194.0
2024-02-14 10:15:00,316.21,316.5,316.04,316.14,19335.0,310.0164,310.3008,309.8498,309.9478,19335.0
2024-02-14 10:20:00,316.34,317.4,316.3,317.4,7388.0,310.1439,311.1831,310.1047,311.1831,7388.0
2024-02-14 10:25:00,317.3,317.66,317.17,317.3,8261.0,311.0851,311.438,310.9576,311.0851,8261.0
2024-02-14 10:30:00,317.35,317.7,317.25,317.43,10182.0,311.1341,311.4773,311.0361,311.2126,10182.0
2024-02-14 10:35:00,317.53,317.57,316.75,316.75,5795.0,311.3106,311.3498,310.5459,310.5459,5795.0
2024-02-14 10:40:00,316.69,316.69,315.17,315.56,14424.0,310.487,310.487,308.9968,309.3792,14424.0
2024-02-14 10:45:00,315.75,316.15,315.56,315.56,6000.0,309.5655,309.9576,309.3792,309.3792,6000.0
2024-02-14 10:50:00,315.67,315.79,314.89,314.98,9974.0,309.487,309.6047,308.7223,308.8105,9974.0
2024-02-14 10:55:00,315.08,315.13,314.72,314.94,5758.0,308.9086,308.9576,308.5556,308.7713,5758.0
2024-02-14 11:00:00,314.81,314.81,313.97,314.22,11409.0,308.6439,308.6439,307.8203,308.0654,11409.0
2024-02-14 11:05:00,314.27,315.07,314.2,314.71,11227.0,308.1144,308.8988,308.0458,308.5458,11227.0
2024-02-14 11:10:00,314.75,315.49,314.74,315.18,11036.0,308.585,309.3106,308.5752,309.0066,11036.0
2024-02-14 11:15:00,315.14,315.43,315.05,315.35,3808.0,308.9674,309.2517,308.8792,309.1733,3808.0
2024-02-14 11:20:00,315.35,315.79,315.16,315.69,9780.0,309.1733,309.6047,308.987,309.5066,9780.0
2024-02-14 11:25:00,315.78,316.17,315.62,316.03,5253.0,309.5949,309.9772,309.438,309.84,5253.0
2024-02-14 11:30:00,316.03,316.33,315.96,316.33,4132.0,309.84,310.1341,309.7713,310.1341,4132.0
2024-02-14 11:35:00,316.36,316.55,316.27,316.28,11607.0,310.1635,310.3498,310.0753,310.0851,11607.0
2024-02-14 11:40:00,316.38,316.52,316.04,316.12,3709.0,310.1831,310.3204,309.8498,309.9282,3709.0
2024-02-14 11:45:00,316.27,316.8,316.26,316.77,9612.0,310.0753,310.5949,310.0655,310.5655,9612.0
2024-02-14 11:50:00,316.77,317.16,316.7,316.97,10542.0,310.5655,310.9478,310.4969,310.7616,10542.0
2024-02-14 11:55:00,316.9,316.9,316.2,316.31,13842.0,310.6929,310.6929,310.0066,310.1145,13842.0
2024-02-14 12:00:00,316.31,316.31,315.7,315.71,7583.0,310.1145,310.1145,309.5164,309.5262,7583.0
2024-02-14 12:05:00,315.61,316.03,315.35,316.02,3479.0,309.4282,309.84,309.1733,309.8302,3479.0
2024-02-14 12:10:00,316.17,316.76,316.17,316.53,6558.0,309.9772,310.5557,309.9772,310.3302,6558.0
2024-02-14 12:15:00,316.44,316.96,316.44,316.96,4467.0,310.2419,310.7518,310.2419,310.7518,4467.0
2024-02-14 12:20:00,316.95,317.21,316.88,317.05,8590.0,310.742,310.9969,310.6733,310.84,8590.0
2024-02-14 12:25:00,317.13,317.46,316.82,317.34,6973.0,310.9184,311.242,310.6145,311.1243,6973.0
2024-02-14 12:30:00,317.35,317.38,317.0,317.09,2500.0,311.1341,311.1635,310.791,310.8792,2500.0
2024-02-14 12:35:00,317.03,317.12,316.87,317.01,5323.0,310.8204,310.9086,310.6635,310.8008,5323.0
2024-02-14 12:40:00,317.0,317.19,316.82,317.13,4180.0,310.791,310.9773,310.6145,310.9184,4180.0
2024-02-14 12:45:00,317.07,317.29,316.99,317.16,7114.0,310.8596,311.0753,310.7812,310.9478,7114.0
2024-02-14 12:50:00,317.21,317.26,316.88,316.97,4972.0,310.9969,311.0459,310.6733,310.7616,4972.0
2024-02-14 12:55:00,317.1,317.1,316.85,316.93,6520.0,310.889,310.889,310.6439,310.7223,6520.0
2024-02-14 13:00:00,317.02,317.44,316.89,317.42,6332.0,310.8106,311.2224,310.6831,311.2027,6332.0
2024-02-14 13:05:00,317.24,317.34,317.06,317.09,3154.0,311.0263,311.1243,310.8498,310.8792,3154.0
2024-02-14 13:10:00,316.91,317.02,316.54,316.62,4916.0,310.7027,310.8106,310.34,310.4184,4916.0
2024-02-14 13:15:00,316.69,316.91,316.61,316.61,3808.0,310.487,310.7027,310.4086,310.4086,3808.0
2024-02-14 13:20:00,316.6,316.87,316.33,316.36,4681.0,310.3988,310.6635,310.1341,310.1635,4681.0
2024-02-14 13:25:00,316.57,316.89,316.57,316.87,6092.0,310.3694,310.6831,310.3694,310.6635,6092.0
2024-02-14 13:30:00,316.94,317.15,316.87,316.92,7408.0,310.7322,310.938,310.6635,310.7125,7408.0
2024-02-14 13:35:00,317.36,317.56,317.28,317.56,9889.0,311.1439,311.34,311.0655,311.34,9889.0
2024-02-14 13:40:00,317.54,317.76,317.39,317.39,4658.0,311.3204,311.5361,311.1733,311.1733,4658.0
2024-02-14 13:45:00,317.4,317.67,317.38,317.54,4488.0,311.1831,311.4479,311.1635,311.3204,4488.0
2024-02-14 13:50:00,317.59,317.59,317.25,317.36,10650.0,311.3694,311.3694,311.0361,311.1439,10650.0
2024-02-14 13:55:00,317.45,317.45,316.92,316.99,7862.0,311.2322,311.2322,310.7125,310.7812,7862.0
2024-02-14 14:00:00,317.0,317.11,316.72,316.75,6821.0,310.791,310.8988,310.5165,310.5459,6821.0
2024-02-14 14:05:00,316.68,316.68,316.16,316.31,6427.0,310.4772,310.4772,309.9674,310.1145,6427.0
2024-02-14 14:10:00,316.43,316.89,316.33,316.82,7250.0,310.2321,310.6831,310.1341,310.6145,7250.0
2024-02-14 14:15:00,316.87,317.27,316.8,317.15,11433.0,310.6635,311.0557,310.5949,310.938,11433.0
2024-02-14 14:20:00,317.15,317.37,317.15,317.24,4800.0,310.938,311.1537,310.938,311.0263,4800.0
2024-02-14 14:25:00,317.31,317.51,317.22,317.51,16710.0,311.0949,311.291,311.0067,311.291,16710.0
2024-02-14 14:30:00,317.62,317.62,317.28,317.5,7492.0,311.3988,311.3988,311.0655,311.2812,7492.0
2024-02-14 14:35:00,317.55,317.85,317.46,317.47,18079.0,311.3302,311.6243,311.242,311.2518,18079.0
2024-02-14 14:40:00,317.46,317.74,317.44,317.58,5783.0,311.242,311.5165,311.2224,311.3596,5783.0
2024-02-14 14:45:00,317.58,317.59,316.99,317.09,12466.0,311.3596,311.3694,310.7812,310.8792,12466.0
2024-02-14 14:50:00,317.11,317.35,317.0,317.35,8106.0,310.8988,311.1341,310.791,311.1341,8106.0
2024-02-14 14:55:00,317.3,317.47,317.15,317.33,8777.0,311.0851,311.2518,310.938,311.1145,8777.0
2024-02-14 15:00:00,317.34,317.48,316.91,317.25,14181.0,311.1243,311.2616,310.7027,311.0361,14181.0
2024-02-14 15:05:00,317.24,317.31,316.86,317.14,8737.0,311.0263,311.0949,310.6537,310.9282,8737.0
2024-02-14 15:10:00,317.17,317.27,316.89,317.06,8375.0,310.9576,311.0557,310.6831,310.8498,8375.0
2024-02-14 15:15:00,317.06,317.36,317.02,317.15,8027.0,310.8498,311.1439,310.8106,310.938,8027.0
2024-02-14 15:20:00,317.15,317.32,317.06,317.32,8206.0,310.938,311.1047,310.8498,311.1047,8206.0
2024-02-14 15:25:00,317.27,317.73,317.24,317.48,12405.0,311.0557,311.5067,311.0263,311.2616,12405.0
2024-02-14 15:30:00,317.44,317.49,316.82,316.93,30334.0,311.2224,311.2714,310.6145,310.7223,30334.0
2024-02-14 15:35:00,316.91,317.4,316.9,317.4,8077.0,310.7027,311.1831,310.6929,311.1831,8077.0
2024-02-14 15:40:00,317.52,317.52,316.9,316.96,19808.0,311.3008,311.3008,310.6929,310.7518,19808.0
2024-02-14 15:45:00,316.89,317.01,316.68,316.8,20083.0,310.6831,310.8008,310.4772,310.5949,20083.0
2024-02-14 15:50:00,316.86,316.95,316.31,316.47,36924.0,310.6537,310.742,310.1145,310.2714,36924.0
2024-02-14 15:55:00,316.49,316.99,316.17,316.67,113955.0,310.291,310.7812,309.9772,310.4674,113955.0
2024-02-15 09:30:00,315.95,318.63,315.46,318.19,69592.0,309.7615,312.389,309.2811,311.9577,69592.0
2024-02-15 09:35:00,318.09,318.46,317.07,317.31,15697.0,311.8596,312.2224,310.8596,311.0949,15697.0
2024-02-15 09:40:00,317.34,317.99,316.98,317.8,23440.0,311.1243,311.7616,310.7714,311.5753,23440.0
2024-02-15 09:45:00,317.8,318.24,317.49,317.53,20509.0,311.5753,312.0067,311.2714,311.3106,20509.0
2024-02-15 09:50:00,317.4,317.65,316.98,317.03,11653.0,311.1831,311.4282,310.7714,310.8204,11653.0
2024-02-15 09:55:00,316.7,317.13,316.39,316.56,42588.0,310.4969,310.9184,310.1929,310.3596,42588.0
2024-02-15 10:00:00,317.01,317.82,316.79,317.31,15752.0,310.8008,311.5949,310.5851,311.0949,15752.0
2024-02-15 10:05:00,317.31,317.77,317.01,317.31,20712.0,311.0949,311.5459,310.8008,311.0949,20712.0
2024-02-15 10:10:00,317.48,317.87,317.15,317.56,26716.0,311.2616,311.6439,310.938,311.34,26716.0
2024-02-15 10:15:00,317.52,319.25,317.52,319.25,47205.0,311.3008,312.9969,311.3008,312.9969,47205.0
2024-02-15 10:20:00,319.3,320.17,319.17,320.04,33281.0,313.0459,313.8989,312.9185,313.7714,33281.0
2024-02-15 10:25:00,320.0,320.0,318.72,319.18,19735.0,313.7322,313.7322,312.4773,312.9283,19735.0
2024-02-15 10:30:00,319.19,319.69,318.48,318.82,14224.0,312.9381,313.4283,312.242,312.5753,14224.0
2024-02-15 10:35:00,318.95,319.38,318.81,318.88,11992.0,312.7028,313.1244,312.5655,312.6342,11992.0
2024-02-15 10:40:00,318.84,319.03,318.52,318.8,7110.0,312.5949,312.7812,312.2812,312.5557,7110.0
2024-02-15 10:45:00,318.74,319.67,318.74,319.39,12358.0,312.4969,313.4087,312.4969,313.1342,12358.0
2024-02-15 10:50:00,319.43,319.75,319.16,319.59,8136.0,313.1734,313.4871,312.9087,313.3302,8136.0
2024-02-15 10:55:00,319.49,320.06,319.41,319.63,11698.0,313.2322,313.791,313.1538,313.3695,11698.0
2024-02-15 11:00:00,319.75,319.9,319.08,319.2,9395.0,313.4871,313.6342,312.8302,312.9479,9395.0
2024-02-15 11:05:00,319.17,319.41,318.74,318.93,7465.0,312.9185,313.1538,312.4969,312.6832,7465.0
2024-02-15 11:10:00,318.93,319.66,318.76,319.55,7906.0,312.6832,313.3989,312.5165,313.291,7906.0
2024-02-15 11:15:00,319.44,319.45,319.12,319.4,8834.0,313.1832,313.193,312.8695,313.144,8834.0
2024-02-15 11:20:00,319.24,319.35,319.05,319.13,12994.0,312.9871,313.0949,312.8008,312.8793,12994.0
2024-02-15 11:25:00,319.22,319.53,319.16,319.28,7350.0,312.9675,313.2714,312.9087,313.0263,7350.0
2024-02-15 11:30:00,319.27,319.61,319.16,319.61,9424.0,313.0165,313.3499,312.9087,313.3499,9424.0
2024-02-15 11:35:00,319.66,320.27,319.62,320.16,14147.0,313.3989,313.9969,313.3597,313.8891,14147.0
2024-02-15 11:40:00,320.21,320.69,320.08,320.56,13454.0,313.9381,314.4087,313.8106,314.2812,13454.0
2024-02-15 11:45:00,320.62,320.9,320.45,320.48,4650.0,314.3401,314.6146,314.1734,314.2028,4650.0
2024-02-15 11:50:00,320.51,320.63,320.01,320.63,20039.0,314.2322,314.3499,313.742,314.3499,20039.0
2024-02-15 11:55:00,320.5,320.57,320.26,320.49,8445.0,314.2224,314.2911,313.9871,314.2126,8445.0
2024-02-15 12:00:00,320.63,320.94,320.48,320.64,10596.0,314.3499,314.6538,314.2028,314.3597,10596.0
2024-02-15 12:05:00,320.65,320.88,320.41,320.47,15471.0,314.3695,314.595,314.1342,314.193,15471.0
2024-02-15 12:10:00,320.59,320.74,320.05,320.05,40342.0,314.3107,314.4577,313.7812,313.7812,40342.0
2024-02-15 12:15:00,320.03,320.11,319.62,320.02,41695.0,313.7616,313.8401,313.3597,313.7518,41695.0
2024-02-15 12:20:00,320.03,320.28,319.81,319.81,8342.0,313.7616,314.0067,313.5459,313.5459,8342.0
2024-02-15 12:25:00,319.85,320.06,319.78,320.02,11298.0,313.5852,313.791,313.5165,313.7518,11298.0
2024-02-15 12:30:00,319.97,319.97,319.49,319.66,8528.0,313.7028,313.7028,313.2322,313.3989,8528.0
2024-02-15 12:35:00,319.67,319.8,319.23,319.24,15284.0,313.4087,313.5361,312.9773,312.9871,15284.0
2024-02-15 12:40:00,319.24,319.3,319.0,319.07,13055.0,312.9871,313.0459,312.7518,312.8204,13055.0
2024-02-15 12:45:00,319.07,319.12,318.77,318.93,7728.0,312.8204,312.8695,312.5263,312.6832,7728.0
2024-02-15 12:50:00,318.88,319.14,318.87,319.06,9472.0,312.6342,312.8891,312.6243,312.8106,9472.0
2024-02-15 12:55:00,319.05,319.2,318.89,319.05,9618.0,312.8008,312.9479,312.644,312.8008,9618.0
2024-02-15 13:00:00,319.08,319.24,318.91,319.17,8002.0,312.8302,312.9871,312.6636,312.9185,8002.0
2024-02-15 13:05:00,319.23,320.09,319.18,319.9,10300.0,312.9773,313.8205,312.9283,313.6342,10300.0
2024-02-15 13:10:00,319.89,320.3,319.89,319.97,6727.0,313.6244,314.0263,313.6244,313.7028,6727.0
2024-02-15 13:15:00,320.3,320.51,320.19,320.51,4338.0,314.0263,314.2322,313.9185,314.2322,4338.0
2024-02-15 13:20:00,320.54,320.75,320.32,320.72,12256.0,314.2616,314.4675,314.0459,314.4381,12256.0
2024-02-15 13:25:00,320.73,321.32,320.36,321.32,29821.0,314.4479,315.0264,314.0852,315.0264,29821.0
2024-02-15 13:30:00,321.32,321.45,320.72,320.73,5555.0,315.0264,315.1538,314.4381,314.4479,5555.0
2024-02-15 13:35:00,320.75,321.05,320.7,321.05,6144.0,314.4675,314.7616,314.4185,314.7616,6144.0
2024-02-15 13:40:00,321.06,321.18,320.86,320.88,7127.0,314.7715,314.8891,314.5754,314.595,7127.0
2024-02-15 13:45:00,320.96,321.11,320.91,321.05,7073.0,314.6734,314.8205,314.6244,314.7616,7073.0
2024-02-15 13:50:00,321.05,321.51,321.05,321.22,12921.0,314.7616,315.2126,314.7616,314.9283,12921.0
2024-02-15 13:55:00,321.24,321.62,321.11,321.52,4142.0,314.9479,315.3205,314.8205,315.2224,4142.0
2024-02-15 14:00:00,321.56,322.11,321.55,321.95,19392.0,315.2617,315.8009,315.2519,315.644,19392.0
2024-02-15 14:05:00,321.91,322.54,321.83,322.47,13674.0,315.6048,316.2225,315.5264,316.1538,13674.0
2024-02-15 14:10:00,322.5,322.5,321.96,322.09,11268.0,316.1832,316.1832,315.6538,315.7813,11268.0
2024-02-15 14:15:00,322.02,322.26,321.88,322.12,7844.0,315.7126,315.9479,315.5754,315.8107,7844.0
2024-02-15 14:20:00,322.12,322.18,321.79,321.88,11872.0,315.8107,315.8695,315.4872,315.5754,11872.0
2024-02-15 14:25:00,321.85,321.87,321.55,321.81,7927.0,315.546,315.5656,315.2519,315.5068,7927.0
2024-02-15 14:30:00,321.77,322.3,321.71,322.3,7237.0,315.4675,315.9872,315.4087,315.9872,7237.0
2024-02-15 14:35:00,322.19,322.4,322.19,322.2,7470.0,315.8793,316.0852,315.8793,315.8891,7470.0
2024-02-15 14:40:00,322.21,322.46,322.2,322.39,5333.0,315.8989,316.144,315.8891,316.0754,5333.0
2024-02-15 14:45:00,322.39,322.5,322.27,322.47,4878.0,316.0754,316.1832,315.9578,316.1538,4878.0
2024-02-15 14:50:00,322.48,322.84,322.28,322.78,8276.0,316.1636,316.5166,315.9676,316.4578,8276.0
2024-02-15 14:55:00,322.84,323.09,322.58,322.68,27627.0,316.5166,316.7617,316.2617,316.3597,27627.0
2024-02-15 15:00:00,322.64,322.66,322.2,322.35,9190.0,316.3205,316.3401,315.8891,316.0362,9190.0
2024-02-15 15:05:00,322.4,322.41,321.65,321.73,6413.0,316.0852,316.095,315.3499,315.4283,6413.0
2024-02-15 15:10:00,321.84,322.17,321.8,322.08,5185.0,315.5362,315.8597,315.497,315.7715,5185.0
2024-02-15 15:15:00,322.09,322.39,322.06,322.2,8187.0,315.7813,316.0754,315.7519,315.8891,8187.0
2024-02-15 15:20:00,322.26,322.38,322.04,322.04,9310.0,315.9479,316.0656,315.7323,315.7323,9310.0
2024-02-15 15:25:00,322.19,322.8,322.19,322.61,13014.0,315.8793,316.4774,315.8793,316.2911,13014.0
2024-02-15 15:30:00,322.58,322.9,322.56,322.9,14762.0,316.2617,316.5754,316.2421,316.5754,14762.0
2024-02-15 15:35:00,322.88,322.88,322.19,322.3,10080.0,316.5558,316.5558,315.8793,315.9872,10080.0
2024-02-15 15:40:00,322.31,322.65,322.21,322.56,13123.0,315.997,316.3303,315.8989,316.2421,13123.0
2024-02-15 15:45:00,322.52,322.63,322.34,322.39,24939.0,316.2029,316.3107,316.0264,316.0754,24939.0
2024-02-15 15:50:00,322.41,322.91,322.36,322.71,47224.0,316.095,316.5852,316.046,316.3891,47224.0
2024-02-15 15:55:00,322.74,323.21,322.6,323.15,75013.0,316.4185,316.8793,316.2813,316.8205,75013.0
2024-02-16 09:30:00,323.72,325.31,322.85,323.34,120491.0,317.3794,318.9382,316.5264,317.0068,120491.0
2024-02-16 09:35:00,323.27,325.88,323.27,324.76,20203.0,316.9382,319.497,316.9382,318.399,20203.0
2024-02-16 09:40:00,324.78,325.56,324.33,324.83,25243.0,318.4186,319.1833,317.9774,318.4676,25243.0
2024-02-16 09:45:00,324.77,325.9,324.77,325.85,22343.0,318.4088,319.5167,318.4088,319.4676,22343.0
2024-02-16 09:50:00,325.88,326.2,324.85,325.04,23605.0,319.497,319.8108,318.4872,318.6735,23605.0
2024-02-16 09:55:00,324.93,325.29,324.42,325.0,13014.0,318.5657,318.9186,318.0656,318.6343,13014.0
2024-02-16 10:00:00,325.0,326.25,324.52,325.94,26872.0,318.6343,319.8598,318.1637,319.5559,26872.0
2024-02-16 10:05:00,325.97,327.21,325.83,327.16,28242.0,319.5853,320.801,319.448,320.752,28242.0
2024-02-16 10:10:00,327.16,328.3,327.0,327.88,62884.0,320.752,321.8696,320.5951,321.4579,62884.0
2024-02-16 10:15:00,328.05,328.24,326.96,327.47,28296.0,321.6245,321.8108,320.5559,321.0559,28296.0
2024-02-16 10:20:00,327.57,327.57,325.76,326.15,50257.0,321.1539,321.1539,319.3794,319.7618,50257.0
2024-02-16 10:25:00,326.08,327.12,325.89,327.11,39479.0,319.6931,320.7128,319.5068,320.703,39479.0
2024-02-16 10:30:00,327.07,327.71,326.95,327.71,21875.0,320.6637,321.2912,320.5461,321.2912,21875.0
2024-02-16 10:35:00,327.76,327.8,326.98,327.45,19076.0,321.3402,321.3794,320.5755,321.0363,19076.0
2024-02-16 10:40:00,327.48,327.73,327.09,327.49,12212.0,321.0657,321.3108,320.6833,321.0755,12212.0
2024-02-16 10:45:00,327.57,328.0,327.15,327.24,13720.0,321.1539,321.5755,320.7422,320.8304,13720.0
2024-02-16 10:50:00,327.35,327.47,326.89,326.95,14436.0,320.9383,321.0559,320.4873,320.5461,14436.0
2024-02-16 10:55:00,326.96,326.96,326.3,326.66,8104.0,320.5559,320.5559,319.9088,320.2618,8104.0
2024-02-16 11:00:00,326.67,326.82,326.19,326.23,9709.0,320.2716,320.4186,319.801,319.8402,9709.0
2024-02-16 11:05:00,326.3,326.53,325.97,326.47,8539.0,319.9088,320.1343,319.5853,320.0755,8539.0
2024-02-16 11:10:00,326.61,326.77,326.35,326.36,13306.0,320.2127,320.3696,319.9578,319.9676,13306.0
2024-02-16 11:15:00,326.54,326.54,326.18,326.18,13271.0,320.1441,320.1441,319.7912,319.7912,13271.0
2024-02-16 11:20:00,326.25,326.74,326.19,326.25,14579.0,319.8598,320.3402,319.801,319.8598,14579.0
2024-02-16 11:25:00,326.28,326.3,325.35,325.35,10870.0,319.8892,319.9088,318.9774,318.9774,10870.0
2024-02-16 11:30:00,325.37,325.64,325.0,325.54,15063.0,318.997,319.2617,318.6343,319.1637,15063.0
2024-02-16 11:35:00,325.5,325.55,324.93,325.22,24650.0,319.1245,319.1735,318.5657,318.85,24650.0
2024-02-16 11:40:00,325.28,325.88,325.08,325.6,12637.0,318.9088,319.497,318.7127,319.2225,12637.0
2024-02-16 11:45:00,325.6,325.74,324.95,325.28,12577.0,319.2225,319.3598,318.5853,318.9088,12577.0
2024-02-16 11:50:00,325.29,325.41,324.86,324.99,11733.0,318.9186,319.0363,318.497,318.6245,11733.0
2024-02-16 11:55:00,325.0,325.17,324.4,324.4,25176.0,318.6343,318.801,318.046,318.046,25176.0
2024-02-16 12:00:00,324.52,324.83,324.28,324.35,13482.0,318.1637,318.4676,317.9284,317.997,13482.0
2024-02-16 12:05:00,324.26,324.34,323.79,324.05,44281.0,317.9088,317.9872,317.448,317.7029,44281.0
2024-02-16 12:10:00,323.86,324.45,323.55,324.42,11590.0,317.5166,318.0951,317.2127,318.0656,11590.0
2024-02-16 12:15:00,324.22,324.22,323.65,323.9,11629.0,317.8696,317.8696,317.3107,317.5558,11629.0
2024-02-16 12:20:00,323.85,324.2,323.78,324.2,11669.0,317.5068,317.85,317.4382,317.85,11669.0
2024-02-16 12:25:00,324.29,324.55,323.95,324.54,6461.0,317.9382,318.1931,317.6048,318.1833,6461.0
2024-02-16 12:30:00,324.61,324.76,324.38,324.57,10225.0,318.2519,318.399,318.0264,318.2127,10225.0
2024-02-16 12:35:00,324.57,324.57,324.06,324.3,9761.0,318.2127,318.2127,317.7127,317.948,9761.0
2024-02-16 12:40:00,324.27,324.36,323.97,324.36,7724.0,317.9186,318.0068,317.6245,318.0068,7724.0
2024-02-16 12:45:00,324.48,324.67,324.24,324.28,8019.0,318.1245,318.3107,317.8892,317.9284,8019.0
2024-02-16 12:50:00,324.22,324.22,323.87,324.0,5233.0,317.8696,317.8696,317.5264,317.6539,5233.0
2024-02-16 12:55:00,323.99,323.99,323.37,323.99,8122.0,317.6441,317.6441,317.0362,317.6441,8122.0
2024-02-16 13:00:00,323.92,323.94,322.85,322.85,6818.0,317.5754,317.595,316.5264,316.5264,6818.0
2024-02-16 13:05:00,322.88,323.32,322.77,323.31,5321.0,316.5558,316.9872,316.448,316.9774,5321.0
2024-02-16 13:10:00,323.27,323.35,322.83,323.31,6362.0,316.9382,317.0166,316.5068,316.9774,6362.0
2024-02-16 13:15:00,323.35,323.44,323.14,323.35,3829.0,317.0166,317.1048,316.8107,317.0166,3829.0
2024-02-16 13:20:00,323.28,323.97,323.28,323.89,7150.0,316.948,317.6245,316.948,317.546,7150.0
2024-02-16 13:25:00,323.97,323.98,323.71,323.74,5226.0,317.6245,317.6343,317.3695,317.399,5226.0
2024-02-16 13:30:00,323.94,324.19,323.9,324.05,7397.0,317.595,317.8401,317.5558,317.7029,7397.0
2024-02-16 13:35:00,324.03,324.21,323.93,324.15,5656.0,317.6833,317.8598,317.5852,317.8009,5656.0
2024-02-16 13:40:00,324.25,324.56,324.09,324.56,6099.0,317.899,318.2029,317.7421,318.2029,6099.0
2024-02-16 13:45:00,324.58,324.58,324.32,324.36,7041.0,318.2225,318.2225,317.9676,318.0068,7041.0
2024-02-16 13:50:00,324.37,324.37,324.13,324.16,5748.0,318.0166,318.0166,317.7813,317.8107,5748.0
2024-02-16 13:55:00,324.13,324.34,324.08,324.3,4702.0,317.7813,317.9872,317.7323,317.948,4702.0
2024-02-16 14:00:00,324.34,324.77,324.24,324.65,12092.0,317.9872,318.4088,317.8892,318.2911,12092.0
2024-02-16 14:05:00,324.71,324.87,324.7,324.81,7657.0,318.35,318.5068,318.3402,318.448,7657.0
2024-02-16 14:10:00,324.84,325.0,324.72,324.82,6808.0,318.4774,318.6343,318.3598,318.4578,6808.0
2024-02-16 14:15:00,324.95,324.98,324.76,324.76,4466.0,318.5853,318.6147,318.399,318.399,4466.0
2024-02-16 14:20:00,324.77,324.81,324.63,324.74,8055.0,318.4088,318.448,318.2715,318.3794,8055.0
2024-02-16 14:25:00,324.74,324.77,324.58,324.6,2855.0,318.3794,318.4088,318.2225,318.2421,2855.0
2024-02-16 14:30:00,324.6,324.62,324.01,324.14,4167.0,318.2421,318.2617,317.6637,317.7911,4167.0
2024-02-16 14:35:00,324.05,324.13,323.71,323.89,5519.0,317.7029,317.7813,317.3695,317.546,5519.0
2024-02-16 14:40:00,323.82,323.82,323.6,323.74,6986.0,317.4774,317.4774,317.2617,317.399,6986.0
2024-02-16 14:45:00,323.73,323.73,321.77,322.62,11293.0,317.3892,317.3892,315.4675,316.3009,11293.0
2024-02-16 14:50:00,322.46,323.0,322.32,322.73,6316.0,316.144,316.6735,316.0068,316.4087,6316.0
2024-02-16 14:55:00,322.71,323.02,322.52,322.7,5676.0,316.3891,316.6931,316.2029,316.3793,5676.0
2024-02-16 15:00:00,322.99,323.12,322.5,322.6,9046.0,316.6637,316.7911,316.1832,316.2813,9046.0
2024-02-16 15:05:00,322.66,322.88,322.64,322.73,6609.0,316.3401,316.5558,316.3205,316.4087,6609.0
2024-02-16 15:10:00,322.69,322.81,322.5,322.72,8797.0,316.3695,316.4872,316.1832,316.3989,8797.0
2024-02-16 15:15:00,322.68,323.1,322.67,322.94,11109.0,316.3597,316.7715,316.3499,316.6146,11109.0
2024-02-16 15:20:00,323.0,323.26,322.65,323.19,12118.0,316.6735,316.9284,316.3303,316.8597,12118.0
2024-02-16 15:25:00,323.24,323.34,323.01,323.03,10115.0,316.9088,317.0068,316.6833,316.7029,10115.0
2024-02-16 15:30:00,323.08,323.17,322.67,322.79,12844.0,316.7519,316.8401,316.3499,316.4676,12844.0
2024-02-16 15:35:00,322.84,322.85,322.18,322.3,14989.0,316.5166,316.5264,315.8695,315.9872,14989.0
2024-02-16 15:40:00,322.24,322.37,321.69,321.76,20078.0,315.9283,316.0558,315.3891,315.4577,20078.0
2024-02-16 15:45:00,321.77,321.94,321.44,321.48,29173.0,315.4675,315.6342,315.144,315.1832,29173.0
2024-02-16 15:50:00,321.48,322.23,321.48,321.89,24898.0,315.1832,315.9185,315.1832,315.5852,24898.0
2024-02-16 15:55:00,321.9,322.27,321.55,321.92,76208.0,315.595,315.9578,315.2519,315.6146,76208.0
2024-02-20 09:30:00,317.26,319.0,316.3,317.16,126276.0,311.0459,312.7518,310.1047,310.9478,126276.0
2024-02-20 09:35:00,317.12,317.82,316.46,317.08,33520.0,310.9086,311.5949,310.2616,310.8694,33520.0
2024-02-20 09:40:00,317.23,317.23,315.77,315.92,23138.0,311.0165,311.0165,309.5851,309.7321,23138.0
2024-02-20 09:45:00,315.96,316.09,314.77,315.53,41243.0,309.7713,309.8988,308.6047,309.3498,41243.0
2024-02-20 09:50:00,315.44,316.26,315.26,315.65,21376.0,309.2615,310.0655,309.0851,309.4674,21376.0
2024-02-20 09:55:00,315.67,315.67,315.01,315.01,14556.0,309.487,309.487,308.84,308.84,14556.0
2024-02-20 10:00:00,315.05,315.97,315.05,315.66,16632.0,308.8792,309.7812,308.8792,309.4772,16632.0
2024-02-20 10:05:00,315.76,316.05,315.54,315.92,6306.0,309.5753,309.8596,309.3596,309.7321,6306.0
2024-02-20 10:10:00,316.05,316.07,315.36,315.73,19074.0,309.8596,309.8792,309.1831,309.5459,19074.0
2024-02-20 10:15:00,315.75,316.1,315.43,315.6,10456.0,309.5655,309.9086,309.2517,309.4184,10456.0
2024-02-20 10:20:00,315.53,316.36,315.36,316.28,14433.0,309.3498,310.1635,309.1831,310.0851,14433.0
2024-02-20 10:25:00,316.09,316.69,315.94,316.2,12315.0,309.8988,310.487,309.7517,310.0066,12315.0
2024-02-20 10:30:00,316.27,316.27,315.49,315.5,11821.0,310.0753,310.0753,309.3106,309.3204,11821.0
2024-02-20 10:35:00,315.63,315.98,315.23,315.84,55808.0,309.4478,309.791,309.0556,309.6537,55808.0
2024-02-20 10:40:00,315.98,316.17,315.75,315.87,12118.0,309.791,309.9772,309.5655,309.6831,12118.0
2024-02-20 10:45:00,315.89,316.4,315.85,315.85,12321.0,309.7027,310.2027,309.6635,309.6635,12321.0
2024-02-20 10:50:00,315.9,316.62,315.9,316.2,12908.0,309.7125,310.4184,309.7125,310.0066,12908.0
2024-02-20 10:55:00,316.15,316.63,316.15,316.57,7219.0,309.9576,310.4282,309.9576,310.3694,7219.0
2024-02-20 11:00:00,316.54,316.7,316.0,316.38,22607.0,310.34,310.4969,309.8106,310.1831,22607.0
2024-02-20 11:05:00,316.42,316.45,316.06,316.38,8621.0,310.2223,310.2517,309.8694,310.1831,8621.0
2024-02-20 11:10:00,316.38,316.52,316.2,316.2,6526.0,310.1831,310.3204,310.0066,310.0066,6526.0
2024-02-20 11:15:00,316.13,316.23,315.85,315.85,6989.0,309.938,310.0361,309.6635,309.6635,6989.0
2024-02-20 11:20:00,315.83,315.83,315.45,315.54,6029.0,309.6439,309.6439,309.2713,309.3596,6029.0
2024-02-20 11:25:00,315.56,315.57,315.29,315.55,7240.0,309.3792,309.389,309.1145,309.3694,7240.0
2024-02-20 11:30:00,315.61,315.75,314.79,314.92,14085.0,309.4282,309.5655,308.6243,308.7517,14085.0
2024-02-20 11:35:00,314.86,315.37,314.81,314.98,7269.0,308.6929,309.1929,308.6439,308.8105,7269.0
2024-02-20 11:40:00,314.92,315.06,314.73,314.92,44802.0,308.7517,308.889,308.5654,308.7517,44802.0
2024-02-20 11:45:00,314.99,315.02,314.46,314.46,12221.0,308.8203,308.8498,308.3007,308.3007,12221.0
2024-02-20 11:50:00,314.4,314.6,314.36,314.47,14181.0,308.2419,308.438,308.2027,308.3105,14181.0
2024-02-20 11:55:00,314.45,314.47,313.86,314.06,17686.0,308.2909,308.3105,307.7125,307.9086,17686.0
2024-02-20 12:00:00,313.92,313.96,312.96,313.08,21544.0,307.7713,307.8105,306.8301,306.9478,21544.0
2024-02-20 12:05:00,313.13,313.55,313.0,313.2,56410.0,306.9968,307.4086,306.8693,307.0654,56410.0
2024-02-20 12:10:00,313.19,313.3,313.05,313.2,5348.0,307.0556,307.1634,306.9183,307.0654,5348.0
2024-02-20 12:15:00,313.15,313.18,312.78,313.18,6650.0,307.0164,307.0458,306.6536,307.0458,6650.0
2024-02-20 12:20:00,313.13,313.54,312.78,312.82,9103.0,306.9968,307.3987,306.6536,306.6928,9103.0
2024-02-20 12:25:00,312.88,313.49,312.77,313.49,14879.0,306.7517,307.3497,306.6438,307.3497,14879.0
2024-02-20 12:30:00,313.56,313.88,313.41,313.77,14547.0,307.4184,307.7321,307.2713,307.6242,14547.0
2024-02-20 12:35:00,313.7,313.71,312.74,312.74,10305.0,307.5556,307.5654,306.6144,306.6144,10305.0
2024-02-20 12:40:00,312.89,313.4,312.8,313.35,5058.0,306.7615,307.2615,306.6732,307.2125,5058.0
2024-02-20 12:45:00,313.42,313.57,313.14,313.17,10246.0,307.2811,307.4282,307.0066,307.036,10246.0
2024-02-20 12:50:00,313.15,313.37,312.9,313.25,7214.0,307.0164,307.2321,306.7713,307.1144,7214.0
2024-02-20 12:55:00,313.25,313.36,313.2,313.35,4124.0,307.1144,307.2223,307.0654,307.2125,4124.0
2024-02-20 13:00:00,313.36,313.85,313.35,313.58,6647.0,307.2223,307.7027,307.2125,307.438,6647.0
2024-02-20 13:05:00,313.54,314.12,313.53,314.04,5726.0,307.3987,307.9674,307.3889,307.889,5726.0
2024-02-20 13:10:00,314.13,314.19,313.96,314.06,7282.0,307.9772,308.036,307.8105,307.9086,7282.0
2024-02-20 13:15:00,313.97,314.34,313.64,314.3,8818.0,307.8203,308.1831,307.4968,308.1439,8818.0
2024-02-20 13:20:00,314.4,314.58,314.34,314.52,7114.0,308.2419,308.4184,308.1831,308.3596,7114.0
2024-02-20 13:25:00,314.54,314.76,314.07,314.18,15064.0,308.3792,308.5949,307.9184,308.0262,15064.0
2024-02-20 13:30:00,314.17,314.27,313.87,313.97,4794.0,308.0164,308.1144,307.7223,307.8203,4794.0
2024-02-20 13:35:00,314.06,314.3,313.93,314.3,5071.0,307.9086,308.1439,307.7811,308.1439,5071.0
2024-02-20 13:40:00,314.23,314.85,314.1,314.85,6645.0,308.0752,308.6831,307.9478,308.6831,6645.0
2024-02-20 13:45:00,314.88,314.96,314.7,314.79,3783.0,308.7125,308.7909,308.536,308.6243,3783.0
2024-02-20 13:50:00,314.79,315.03,314.78,314.78,5414.0,308.6243,308.8596,308.6145,308.6145,5414.0
2024-02-20 13:55:00,314.83,315.14,314.83,315.14,3447.0,308.6635,308.9674,308.6635,308.9674,3447.0
2024-02-20 14:00:00,315.22,315.26,314.83,314.94,5817.0,309.0458,309.0851,308.6635,308.7713,5817.0
2024-02-20 14:05:00,314.93,314.93,314.66,314.69,9790.0,308.7615,308.7615,308.4968,308.5262,9790.0
2024-02-20 14:10:00,314.71,314.73,314.53,314.64,6045.0,308.5458,308.5654,308.3694,308.4772,6045.0
2024-02-20 14:15:00,314.59,315.07,314.4,315.07,6312.0,308.4282,308.8988,308.2419,308.8988,6312.0
2024-02-20 14:20:00,314.97,314.97,314.29,314.65,7749.0,308.8007,308.8007,308.1341,308.487,7749.0
2024-02-20 14:25:00,314.67,314.86,314.55,314.71,4398.0,308.5066,308.6929,308.389,308.5458,4398.0
2024-02-20 14:30:00,314.75,314.81,314.52,314.71,6132.0,308.585,308.6439,308.3596,308.5458,6132.0
2024-02-20 14:35:00,314.83,314.89,314.69,314.81,5393.0,308.6635,308.7223,308.5262,308.6439,5393.0
2024-02-20 14:40:00,314.92,315.04,314.82,314.93,26832.0,308.7517,308.8694,308.6537,308.7615,26832.0
2024-02-20 14:45:00,314.88,315.4,314.87,315.4,8639.0,308.7125,309.2223,308.7027,309.2223,8639.0
2024-02-20 14:50:00,315.46,315.54,315.3,315.35,15051.0,309.2811,309.3596,309.1243,309.1733,15051.0
2024-02-20 14:55:00,315.34,315.62,315.34,315.59,12229.0,309.1635,309.438,309.1635,309.4086,12229.0
2024-02-20 15:00:00,315.64,315.74,315.15,315.28,13597.0,309.4576,309.5557,308.9772,309.1047,13597.0
2024-02-20 15:05:00,315.32,315.53,315.12,315.3,3975.0,309.1439,309.3498,308.9478,309.1243,3975.0
2024-02-20 15:10:00,315.3,315.46,315.24,315.25,15373.0,309.1243,309.2811,309.0654,309.0753,15373.0
2024-02-20 15:15:00,315.31,315.36,315.09,315.11,4492.0,309.1341,309.1831,308.9184,308.938,4492.0
2024-02-20 15:20:00,315.15,315.24,314.86,314.96,6555.0,308.9772,309.0654,308.6929,308.7909,6555.0
2024-02-20 15:25:00,315.0,315.3,315.0,315.11,9763.0,308.8301,309.1243,308.8301,308.938,9763.0
2024-02-20 15:30:00,315.16,315.26,314.05,314.21,15813.0,308.987,309.0851,307.8988,308.0556,15813.0
2024-02-20 15:35:00,314.1,314.12,313.6,313.65,28833.0,307.9478,307.9674,307.4576,307.5066,28833.0
2024-02-20 15:40:00,313.66,313.88,313.53,313.75,24904.0,307.5164,307.7321,307.3889,307.6046,24904.0
2024-02-20 15:45:00,313.74,313.96,313.52,313.79,41540.0,307.5948,307.8105,307.3791,307.6438,41540.0
2024-02-20 15:50:00,313.81,313.91,313.26,313.62,46610.0,307.6635,307.7615,307.1242,307.4772,46610.0
2024-02-20 15:55:00,313.65,313.81,313.13,313.62,135534.0,307.5066,307.6635,306.9968,307.4772,135534.0
2024-02-21 09:30:00,312.9,314.56,312.9,314.12,48303.0,306.7713,308.3988,306.7713,307.9674,48303.0
2024-02-21 09:35:00,314.28,314.8,313.75,314.75,23691.0,308.1243,308.6341,307.6046,308.585,23691.0
2024-02-21 09:40:00,314.86,315.48,314.38,315.15,15846.0,308.6929,309.3007,308.2223,308.9772,15846.0
2024-02-21 09:45:00,315.18,315.22,314.25,314.5,6179.0,309.0066,309.0458,308.0948,308.3399,6179.0
2024-02-21 09:50:00,314.67,315.37,314.53,314.53,12207.0,308.5066,309.1929,308.3694,308.3694,12207.0
2024-02-21 09:55:00,314.74,314.79,314.16,314.79,6777.0,308.5752,308.6243,308.0066,308.6243,6777.0
2024-02-21 10:00:00,314.85,314.97,314.46,314.61,12218.0,308.6831,308.8007,308.3007,308.4478,12218.0
2024-02-21 10:05:00,314.72,314.9,313.99,314.9,17509.0,308.5556,308.7321,307.8399,308.7321,17509.0
2024-02-21 10:10:00,314.92,315.46,314.78,314.78,11071.0,308.7517,309.2811,308.6145,308.6145,11071.0
2024-02-21 10:15:00,314.75,315.11,314.66,315.11,8120.0,308.585,308.938,308.4968,308.938,8120.0
2024-02-21 10:20:00,315.22,315.27,314.67,314.67,9655.0,309.0458,309.0949,308.5066,308.5066,9655.0
2024-02-21 10:25:00,314.67,314.75,314.24,314.37,12005.0,308.5066,308.585,308.085,308.2125,12005.0
2024-02-21 10:30:00,314.34,314.38,314.01,314.25,10898.0,308.1831,308.2223,307.8595,308.0948,10898.0
2024-02-21 10:35:00,314.16,314.49,313.92,314.49,17446.0,308.0066,308.3301,307.7713,308.3301,17446.0
2024-02-21 10:40:00,314.39,315.19,314.39,315.06,20581.0,308.2321,309.0164,308.2321,308.889,20581.0
2024-02-21 10:45:00,315.01,315.38,315.01,315.33,14865.0,308.84,309.2027,308.84,309.1537,14865.0
2024-02-21 10:50:00,315.45,315.71,315.22,315.66,14179.0,309.2713,309.5262,309.0458,309.4772,14179.0
2024-02-21 10:55:00,315.71,315.93,315.58,315.63,11987.0,309.5262,309.7419,309.3988,309.4478,11987.0
2024-02-21 11:00:00,315.71,315.84,315.55,315.81,11819.0,309.5262,309.6537,309.3694,309.6243,11819.0
2024-02-21 11:05:00,315.8,316.0,315.5,315.99,22187.0,309.6145,309.8106,309.3204,309.8008,22187.0
2024-02-21 11:10:00,315.94,316.36,315.94,316.36,7909.0,309.7517,310.1635,309.7517,310.1635,7909.0
2024-02-21 11:15:00,316.35,316.43,316.06,316.18,8840.0,310.1537,310.2321,309.8694,309.987,8840.0
2024-02-21 11:20:00,316.28,316.35,316.13,316.33,8111.0,310.0851,310.1537,309.938,310.1341,8111.0
2024-02-21 11:25:00,316.38,316.57,316.01,316.27,9063.0,310.1831,310.3694,309.8204,310.0753,9063.0
2024-02-21 11:30:00,316.27,316.27,316.03,316.24,12958.0,310.0753,310.0753,309.84,310.0459,12958.0
2024-02-21 11:35:00,316.19,316.27,315.81,316.05,7949.0,309.9968,310.0753,309.6243,309.8596,7949.0
2024-02-21 11:40:00,315.98,316.34,315.94,316.18,12474.0,309.791,310.1439,309.7517,309.987,12474.0
2024-02-21 11:45:00,316.17,316.17,315.81,316.08,5312.0,309.9772,309.9772,309.6243,309.889,5312.0
2024-02-21 11:50:00,315.97,316.4,315.94,316.4,7401.0,309.7812,310.2027,309.7517,310.2027,7401.0
2024-02-21 11:55:00,316.31,316.45,316.16,316.23,7664.0,310.1145,310.2517,309.9674,310.0361,7664.0
2024-02-21 12:00:00,316.25,316.25,315.95,316.07,5402.0,310.0557,310.0557,309.7615,309.8792,5402.0
2024-02-21 12:05:00,316.08,316.08,315.53,315.59,5893.0,309.889,309.889,309.3498,309.4086,5893.0
2024-02-21 12:10:00,315.61,315.64,315.39,315.45,9052.0,309.4282,309.4576,309.2125,309.2713,9052.0
2024-02-21 12:15:00,315.45,315.83,315.44,315.8,6319.0,309.2713,309.6439,309.2615,309.6145,6319.0
2024-02-21 12:20:00,315.82,316.01,315.82,316.0,8089.0,309.6341,309.8204,309.6341,309.8106,8089.0
2024-02-21 12:25:00,316.0,316.01,315.81,315.89,4958.0,309.8106,309.8204,309.6243,309.7027,4958.0
2024-02-21 12:30:00,315.89,316.16,315.89,316.05,6461.0,309.7027,309.9674,309.7027,309.8596,6461.0
2024-02-21 12:35:00,315.98,316.43,315.94,316.39,8822.0,309.791,310.2321,309.7517,310.1929,8822.0
2024-02-21 12:40:00,316.42,316.54,315.86,315.86,8034.0,310.2223,310.34,309.6733,309.6733,8034.0
2024-02-21 12:45:00,315.88,316.49,315.87,316.42,5162.0,309.6929,310.291,309.6831,310.2223,5162.0
2024-02-21 12:50:00,316.42,316.86,316.3,316.86,7887.0,310.2223,310.6537,310.1047,310.6537,7887.0
2024-02-21 12:55:00,316.82,317.04,316.8,316.92,4360.0,310.6145,310.8302,310.5949,310.7125,4360.0
2024-02-21 13:00:00,316.88,316.95,315.88,316.24,15540.0,310.6733,310.742,309.6929,310.0459,15540.0
2024-02-21 13:05:00,316.27,316.37,315.88,316.36,6552.0,310.0753,310.1733,309.6929,310.1635,6552.0
2024-02-21 13:10:00,316.44,316.84,316.39,316.83,5180.0,310.2419,310.6341,310.1929,310.6243,5180.0
2024-02-21 13:15:00,316.81,316.93,316.66,316.85,9237.0,310.6047,310.7223,310.4576,310.6439,9237.0
2024-02-21 13:20:00,316.83,317.07,316.69,317.06,7899.0,310.6243,310.8596,310.487,310.8498,7899.0
2024-02-21 13:25:00,316.96,316.96,316.53,316.76,6678.0,310.7518,310.7518,310.3302,310.5557,6678.0
2024-02-21 13:30:00,316.74,316.89,316.73,316.77,2382.0,310.5361,310.6831,310.5263,310.5655,2382.0
2024-02-21 13:35:00,316.81,317.09,316.8,317.09,7952.0,310.6047,310.8792,310.5949,310.8792,7952.0
2024-02-21 13:40:00,317.11,317.24,316.95,317.14,4248.0,310.8988,311.0263,310.742,310.9282,4248.0
2024-02-21 13:45:00,317.18,317.42,317.17,317.37,3993.0,310.9674,311.2027,310.9576,311.1537,3993.0
2024-02-21 13:50:00,317.37,317.5,317.29,317.32,5943.0,311.1537,311.2812,311.0753,311.1047,5943.0
2024-02-21 13:55:00,317.34,317.49,317.21,317.35,6151.0,311.1243,311.2714,310.9969,311.1341,6151.0
2024-02-21 14:00:00,317.3,317.82,316.82,317.68,15296.0,311.0851,311.5949,310.6145,311.4577,15296.0
2024-02-21 14:05:00,317.53,317.76,317.42,317.56,11877.0,311.3106,311.5361,311.2027,311.34,11877.0
2024-02-21 14:10:00,317.53,317.59,317.09,317.14,6650.0,311.3106,311.3694,310.8792,310.9282,6650.0
2024-02-21 14:15:00,317.07,317.43,316.88,316.99,7417.0,310.8596,311.2126,310.6733,310.7812,7417.0
2024-02-21 14:20:00,317.19,317.28,316.62,316.63,3846.0,310.9773,311.0655,310.4184,310.4282,3846.0
2024-02-21 14:25:00,316.63,316.88,316.18,316.58,5000.0,310.4282,310.6733,309.987,310.3792,5000.0
2024-02-21 14:30:00,316.51,316.63,316.11,316.32,3746.0,310.3106,310.4282,309.9184,310.1243,3746.0
2024-02-21 14:35:00,316.37,316.49,315.92,315.96,5596.0,310.1733,310.291,309.7321,309.7713,5596.0
2024-02-21 14:40:00,316.09,316.09,315.57,315.62,5823.0,309.8988,309.8988,309.389,309.438,5823.0
2024-02-21 14:45:00,315.75,316.08,315.66,316.07,7543.0,309.5655,309.889,309.4772,309.8792,7543.0
2024-02-21 14:50:00,316.11,316.27,315.97,316.08,5818.0,309.9184,310.0753,309.7812,309.889,5818.0
2024-02-21 14:55:00,316.22,316.32,315.97,316.14,7182.0,310.0263,310.1243,309.7812,309.9478,7182.0
2024-02-21 15:00:00,316.08,316.08,315.82,315.82,7317.0,309.889,309.889,309.6341,309.6341,7317.0
2024-02-21 15:05:00,315.82,315.86,315.65,315.66,2638.0,309.6341,309.6733,309.4674,309.4772,2638.0
2024-02-21 15:10:00,315.59,315.65,315.27,315.38,7812.0,309.4086,309.4674,309.0949,309.2027,7812.0
2024-02-21 15:15:00,315.31,315.54,315.04,315.23,10796.0,309.1341,309.3596,308.8694,309.0556,10796.0
2024-02-21 15:20:00,315.19,315.21,314.73,315.14,7580.0,309.0164,309.036,308.5654,308.9674,7580.0
2024-02-21 15:25:00,315.17,315.54,315.17,315.54,4469.0,308.9968,309.3596,308.9968,309.3596,4469.0
2024-02-21 15:30:00,315.6,316.12,315.52,316.05,7870.0,309.4184,309.9282,309.34,309.8596,7870.0
2024-02-21 15:35:00,316.12,316.92,316.11,316.74,16372.0,309.9282,310.7125,309.9184,310.5361,16372.0
2024-02-21 15:40:00,316.82,317.0,316.74,316.85,14286.0,310.6145,310.791,310.5361,310.6439,14286.0
2024-02-21 15:45:00,316.84,316.91,316.51,316.79,10034.0,310.6341,310.7027,310.3106,310.5851,10034.0
2024-02-21 15:50:00,316.86,317.08,316.61,316.95,20959.0,310.6537,310.8694,310.4086,310.742,20959.0
2024-02-21 15:55:00,316.99,317.32,316.84,317.23,57621.0,310.7812,311.1047,310.6341,311.0165,57621.0
2024-02-22 09:30:00,320.38,321.64,320.34,321.38,52136.0,314.1048,315.3401,314.0656,315.0852,52136.0
2024-02-22 09:35:00,321.34,321.52,320.55,321.44,16679.0,315.046,315.2224,314.2714,315.144,16679.0
2024-02-22 09:40:00,321.36,321.91,320.9,321.54,22136.0,315.0656,315.6048,314.6146,315.2421,22136.0
2024-02-22 09:45:00,321.64,322.26,321.33,321.59,19407.0,315.3401,315.9479,315.0362,315.2911,19407.0
2024-02-22 09:50:00,321.32,322.46,320.79,320.79,14413.0,315.0264,316.144,314.5067,314.5067,14413.0
2024-02-22 09:55:00,320.66,322.14,320.66,321.63,21299.0,314.3793,315.8303,314.3793,315.3303,21299.0
2024-02-22 10:00:00,321.53,322.77,320.88,322.3,22560.0,315.2322,316.448,314.595,315.9872,22560.0
2024-02-22 10:05:00,322.15,322.42,321.47,321.47,10491.0,315.8401,316.1048,315.1734,315.1734,10491.0
2024-02-22 10:10:00,321.59,322.32,321.38,321.96,12904.0,315.2911,316.0068,315.0852,315.6538,12904.0
2024-02-22 10:15:00,321.96,322.88,321.89,321.99,7120.0,315.6538,316.5558,315.5852,315.6832,7120.0
2024-02-22 10:20:00,322.08,322.63,321.97,322.63,11991.0,315.7715,316.3107,315.6636,316.3107,11991.0
2024-02-22 10:25:00,322.63,322.72,321.95,322.09,9247.0,316.3107,316.3989,315.644,315.7813,9247.0
2024-02-22 10:30:00,321.96,322.4,321.63,322.35,11333.0,315.6538,316.0852,315.3303,316.0362,11333.0
2024-02-22 10:35:00,322.34,322.34,321.56,321.99,11157.0,316.0264,316.0264,315.2617,315.6832,11157.0
2024-02-22 10:40:00,322.06,322.24,321.65,321.78,17682.0,315.7519,315.9283,315.3499,315.4774,17682.0
2024-02-22 10:45:00,321.83,321.91,321.39,321.61,15068.0,315.5264,315.6048,315.095,315.3107,15068.0
2024-02-22 10:50:00,321.66,322.02,321.65,321.93,5056.0,315.3597,315.7126,315.3499,315.6244,5056.0
2024-02-22 10:55:00,322.03,322.29,321.96,322.08,7184.0,315.7225,315.9774,315.6538,315.7715,7184.0
2024-02-22 11:00:00,322.15,322.15,321.59,321.99,5356.0,315.8401,315.8401,315.2911,315.6832,5356.0
2024-02-22 11:05:00,321.83,322.14,321.8,321.88,4290.0,315.5264,315.8303,315.497,315.5754,4290.0
2024-02-22 11:10:00,321.97,322.46,321.97,322.37,6104.0,315.6636,316.144,315.6636,316.0558,6104.0
2024-02-22 11:15:00,322.5,322.58,322.25,322.25,11620.0,316.1832,316.2617,315.9381,315.9381,11620.0
2024-02-22 11:20:00,322.21,322.6,322.19,322.52,8298.0,315.8989,316.2813,315.8793,316.2029,8298.0
2024-02-22 11:25:00,322.53,322.95,322.23,322.23,15884.0,316.2127,316.6244,315.9185,315.9185,15884.0
2024-02-22 11:30:00,322.3,322.42,321.98,322.17,24748.0,315.9872,316.1048,315.6734,315.8597,24748.0
2024-02-22 11:35:00,322.16,322.23,321.68,321.68,9604.0,315.8499,315.9185,315.3793,315.3793,9604.0
2024-02-22 11:40:00,321.66,321.96,321.57,321.8,6184.0,315.3597,315.6538,315.2715,315.497,6184.0
2024-02-22 11:45:00,321.88,321.93,321.33,321.63,8648.0,315.5754,315.6244,315.0362,315.3303,8648.0
2024-02-22 11:50:00,321.72,321.82,321.5,321.63,6304.0,315.4185,315.5166,315.2028,315.3303,6304.0
2024-02-22 11:55:00,321.69,321.96,321.57,321.8,6147.0,315.3891,315.6538,315.2715,315.497,6147.0
2024-02-22 12:00:00,321.78,321.97,321.47,321.97,3192.0,315.4774,315.6636,315.1734,315.6636,3192.0
2024-02-22 12:05:00,321.84,322.04,321.84,321.96,6491.0,315.5362,315.7323,315.5362,315.6538,6491.0
2024-02-22 12:10:00,322.08,322.13,321.94,322.06,6229.0,315.7715,315.8205,315.6342,315.7519,6229.0
2024-02-22 12:15:00,322.06,322.07,321.84,321.95,5199.0,315.7519,315.7617,315.5362,315.644,5199.0
2024-02-22 12:20:00,321.93,322.17,321.89,322.04,3853.0,315.6244,315.8597,315.5852,315.7323,3853.0
2024-02-22 12:25:00,322.08,322.34,322.01,322.28,8374.0,315.7715,316.0264,315.7028,315.9676,8374.0
2024-02-22 12:30:00,322.28,322.47,322.23,322.41,6799.0,315.9676,316.1538,315.9185,316.095,6799.0
2024-02-22 12:35:00,322.46,322.47,322.15,322.44,7109.0,316.144,316.1538,315.8401,316.1244,7109.0
2024-02-22 12:40:00,322.41,322.53,322.26,322.37,4958.0,316.095,316.2127,315.9479,316.0558,4958.0
2024-02-22 12:45:00,322.41,322.74,322.17,322.58,7846.0,316.095,316.4185,315.8597,316.2617,7846.0
2024-02-22 12:50:00,322.51,322.81,322.51,322.81,5874.0,316.1931,316.4872,316.1931,316.4872,5874.0
2024-02-22 12:55:00,322.9,322.92,322.6,322.67,15188.0,316.5754,316.595,316.2813,316.3499,15188.0
2024-02-22 13:00:00,322.62,322.71,322.04,322.18,14848.0,316.3009,316.3891,315.7323,315.8695,14848.0
2024-02-22 13:05:00,322.19,322.28,321.93,321.93,12585.0,315.8793,315.9676,315.6244,315.6244,12585.0
2024-02-22 13:10:00,321.92,322.01,321.12,321.12,15555.0,315.6146,315.7028,314.8303,314.8303,15555.0
2024-02-22 13:15:00,321.19,321.53,321.16,321.4,10976.0,314.8989,315.2322,314.8695,315.1048,10976.0
2024-02-22 13:20:00,321.31,321.8,321.31,321.79,15319.0,315.0166,315.497,315.0166,315.4872,15319.0
2024-02-22 13:25:00,321.79,322.11,321.68,321.97,7848.0,315.4872,315.8009,315.3793,315.6636,7848.0
2024-02-22 13:30:00,322.13,322.18,321.81,321.94,7668.0,315.8205,315.8695,315.5068,315.6342,7668.0
2024-02-22 13:35:00,321.99,322.11,321.89,322.06,8442.0,315.6832,315.8009,315.5852,315.7519,8442.0
2024-02-22 13:40:00,322.03,322.24,321.93,322.04,7337.0,315.7225,315.9283,315.6244,315.7323,7337.0
2024-02-22 13:45:00,321.97,322.18,321.91,322.12,3433.0,315.6636,315.8695,315.6048,315.8107,3433.0
2024-02-22 13:50:00,322.08,322.09,321.7,321.9,6600.0,315.7715,315.7813,315.3989,315.595,6600.0
2024-02-22 13:55:00,321.86,321.94,321.69,321.86,5761.0,315.5558,315.6342,315.3891,315.5558,5761.0
2024-02-22 14:00:00,321.77,322.2,321.73,322.15,7806.0,315.4675,315.8891,315.4283,315.8401,7806.0
2024-02-22 14:05:00,322.24,322.64,322.17,322.5,8623.0,315.9283,316.3205,315.8597,316.1832,8623.0
2024-02-22 14:10:00,322.48,322.82,322.47,322.82,6187.0,316.1636,316.497,316.1538,316.497,6187.0
2024-02-22 14:15:00,322.74,322.93,322.69,322.79,3855.0,316.4185,316.6048,316.3695,316.4676,3855.0
2024-02-22 14:20:00,322.82,323.17,322.8,323.07,9830.0,316.497,316.8401,316.4774,316.7421,9830.0
2024-02-22 14:25:00,323.13,323.34,323.09,323.28,3603.0,316.8009,317.0068,316.7617,316.948,3603.0
2024-02-22 14:30:00,323.35,323.37,322.41,322.48,7081.0,317.0166,317.0362,316.095,316.1636,7081.0
2024-02-22 14:35:00,322.51,322.58,322.25,322.38,5046.0,316.1931,316.2617,315.9381,316.0656,5046.0
2024-02-22 14:40:00,322.26,322.35,322.15,322.25,7716.0,315.9479,316.0362,315.8401,315.9381,7716.0
2024-02-22 14:45:00,322.11,322.11,321.89,321.91,3457.0,315.8009,315.8009,315.5852,315.6048,3457.0
2024-02-22 14:50:00,321.89,322.04,321.74,321.94,5701.0,315.5852,315.7323,315.4381,315.6342,5701.0
2024-02-22 14:55:00,322.05,322.15,321.5,321.74,10279.0,315.7421,315.8401,315.2028,315.4381,10279.0
2024-02-22 15:00:00,321.73,322.0,321.55,321.99,6469.0,315.4283,315.693,315.2519,315.6832,6469.0
2024-02-22 15:05:00,321.94,322.05,321.6,321.61,7648.0,315.6342,315.7421,315.3009,315.3107,7648.0
2024-02-22 15:10:00,321.55,321.94,321.46,321.83,9081.0,315.2519,315.6342,315.1636,315.5264,9081.0
2024-02-22 15:15:00,321.79,322.08,321.66,322.04,7112.0,315.4872,315.7715,315.3597,315.7323,7112.0
2024-02-22 15:20:00,322.19,322.27,322.05,322.19,9354.0,315.8793,315.9578,315.7421,315.8793,9354.0
2024-02-22 15:25:00,322.29,322.49,322.23,322.24,9014.0,315.9774,316.1734,315.9185,315.9283,9014.0
2024-02-22 15:30:00,322.22,322.31,321.95,322.31,8129.0,315.9087,315.997,315.644,315.997,8129.0
2024-02-22 15:35:00,322.28,322.86,322.26,322.86,8188.0,315.9676,316.5362,315.9479,316.5362,8188.0
2024-02-22 15:40:00,322.94,323.3,322.79,322.79,15285.0,316.6146,316.9676,316.4676,316.4676,15285.0
2024-02-22 15:45:00,322.74,322.88,322.46,322.51,9577.0,316.4185,316.5558,316.144,316.1931,9577.0
2024-02-22 15:50:00,322.57,322.88,322.29,322.71,30724.0,316.2519,316.5558,315.9774,316.3891,30724.0
2024-02-22 15:55:00,322.74,323.17,322.02,322.1,56286.0,316.4185,316.8401,315.7126,315.7911,56286.0
2024-02-23 09:30:00,323.0,324.09,322.37,323.98,60656.0,316.6735,317.7421,316.0558,317.6343,60656.0
2024-02-23 09:35:00,324.07,324.53,323.38,323.69,21104.0,317.7225,318.1735,317.046,317.3499,21104.0
2024-02-23 09:40:00,323.75,323.91,323.48,323.69,15730.0,317.4088,317.5656,317.1441,317.3499,15730.0
2024-02-23 09:45:00,323.67,324.41,323.18,323.96,12130.0,317.3303,318.0558,316.8499,317.6147,12130.0
2024-02-23 09:50:00,323.83,323.99,322.81,323.99,6204.0,317.4872,317.6441,316.4872,317.6441,6204.0
2024-02-23 09:55:00,323.87,324.02,322.8,323.25,9552.0,317.5264,317.6735,316.4774,316.9186,9552.0
2024-02-23 10:00:00,323.25,323.35,322.6,323.18,9269.0,316.9186,317.0166,316.2813,316.8499,9269.0
2024-02-23 10:05:00,323.14,323.41,322.98,323.11,6408.0,316.8107,317.0754,316.6538,316.7813,6408.0
2024-02-23 10:10:00,323.16,323.47,323.09,323.41,5999.0,316.8303,317.1342,316.7617,317.0754,5999.0
2024-02-23 10:15:00,323.65,323.73,323.36,323.69,7716.0,317.3107,317.3892,317.0264,317.3499,7716.0
2024-02-23 10:20:00,323.77,324.0,323.18,323.48,23018.0,317.4284,317.6539,316.8499,317.1441,23018.0
2024-02-23 10:25:00,323.39,323.87,323.39,323.66,7657.0,317.0558,317.5264,317.0558,317.3205,7657.0
2024-02-23 10:30:00,323.54,323.61,323.01,323.01,13463.0,317.2029,317.2715,316.6833,316.6833,13463.0
2024-02-23 10:35:00,323.03,323.91,322.98,323.57,20228.0,316.7029,317.5656,316.6538,317.2323,20228.0
2024-02-23 10:40:00,323.62,323.79,323.16,323.5,28058.0,317.2813,317.448,316.8303,317.1637,28058.0
2024-02-23 10:45:00,323.46,323.49,323.15,323.2,9227.0,317.1244,317.1539,316.8205,316.8695,9227.0
2024-02-23 10:50:00,323.28,323.41,322.85,322.92,14996.0,316.948,317.0754,316.5264,316.595,14996.0
2024-02-23 10:55:00,322.92,323.22,322.73,323.14,15861.0,316.595,316.8891,316.4087,316.8107,15861.0
2024-02-23 11:00:00,323.15,323.25,322.14,322.19,13396.0,316.8205,316.9186,315.8303,315.8793,13396.0
2024-02-23 11:05:00,322.32,322.85,322.19,322.53,13269.0,316.0068,316.5264,315.8793,316.2127,13269.0
2024-02-23 11:10:00,322.53,322.68,322.05,322.31,7808.0,316.2127,316.3597,315.7421,315.997,7808.0
2024-02-23 11:15:00,322.18,322.52,322.08,322.52,3907.0,315.8695,316.2029,315.7715,316.2029,3907.0
2024-02-23 11:20:00,322.48,322.86,322.48,322.62,6974.0,316.1636,316.5362,316.1636,316.3009,6974.0
2024-02-23 11:25:00,322.58,323.1,322.58,323.1,8218.0,316.2617,316.7715,316.2617,316.7715,8218.0
2024-02-23 11:30:00,322.95,323.18,322.73,322.85,6144.0,316.6244,316.8499,316.4087,316.5264,6144.0
2024-02-23 11:35:00,323.02,323.33,322.94,323.17,5459.0,316.6931,316.997,316.6146,316.8401,5459.0
2024-02-23 11:40:00,323.19,323.45,323.0,323.45,4885.0,316.8597,317.1146,316.6735,317.1146,4885.0
2024-02-23 11:45:00,323.44,323.6,323.2,323.36,4557.0,317.1048,317.2617,316.8695,317.0264,4557.0
2024-02-23 11:50:00,323.35,323.76,323.34,323.66,7567.0,317.0166,317.4186,317.0068,317.3205,7567.0
2024-02-23 11:55:00,323.81,323.88,323.59,323.78,6381.0,317.4676,317.5362,317.2519,317.4382,6381.0
2024-02-23 12:00:00,323.7,324.31,323.7,324.07,8856.0,317.3597,317.9578,317.3597,317.7225,8856.0
2024-02-23 12:05:00,324.13,324.42,324.03,324.23,7359.0,317.7813,318.0656,317.6833,317.8794,7359.0
2024-02-23 12:10:00,324.26,324.34,323.95,324.13,9017.0,317.9088,317.9872,317.6048,317.7813,9017.0
2024-02-23 12:15:00,324.26,324.49,323.93,324.36,7445.0,317.9088,318.1343,317.5852,318.0068,7445.0
2024-02-23 12:20:00,324.34,324.34,323.86,323.92,7262.0,317.9872,317.9872,317.5166,317.5754,7262.0
2024-02-23 12:25:00,323.82,324.13,323.7,323.77,9096.0,317.4774,317.7813,317.3597,317.4284,9096.0
2024-02-23 12:30:00,323.83,324.04,323.46,323.99,3977.0,317.4872,317.6931,317.1244,317.6441,3977.0
2024-02-23 12:35:00,323.9,324.0,323.61,324.0,6916.0,317.5558,317.6539,317.2715,317.6539,6916.0
2024-02-23 12:40:00,323.97,324.0,323.63,323.97,3519.0,317.6245,317.6539,317.2911,317.6245,3519.0
2024-02-23 12:45:00,323.97,324.26,323.94,324.26,24609.0,317.6245,317.9088,317.595,317.9088,24609.0
2024-02-23 12:50:00,324.28,324.35,324.17,324.22,3025.0,317.9284,317.997,317.8205,317.8696,3025.0
2024-02-23 12:55:00,324.29,324.41,324.09,324.27,3204.0,317.9382,318.0558,317.7421,317.9186,3204.0
2024-02-23 13:00:00,324.26,324.26,324.07,324.16,2762.0,317.9088,317.9088,317.7225,317.8107,2762.0
2024-02-23 13:05:00,324.15,324.18,324.03,324.09,7484.0,317.8009,317.8303,317.6833,317.7421,7484.0
2024-02-23 13:10:00,324.26,324.47,324.26,324.29,2775.0,317.9088,318.1147,317.9088,317.9382,2775.0
2024-02-23 13:15:00,324.24,324.35,324.19,324.22,1600.0,317.8892,317.997,317.8401,317.8696,1600.0
2024-02-23 13:20:00,324.33,324.4,324.29,324.38,3880.0,317.9774,318.046,317.9382,318.0264,3880.0
2024-02-23 13:25:00,324.4,324.44,324.17,324.28,9305.0,318.046,318.0852,317.8205,317.9284,9305.0
2024-02-23 13:30:00,324.2,324.32,324.18,324.26,1815.0,317.85,317.9676,317.8303,317.9088,1815.0
2024-02-23 13:35:00,324.27,324.44,324.26,324.35,6210.0,317.9186,318.0852,317.9088,317.997,6210.0
2024-02-23 13:40:00,324.4,324.4,324.2,324.24,3250.0,318.046,318.046,317.85,317.8892,3250.0
2024-02-23 13:45:00,324.25,324.47,324.23,324.37,2190.0,317.899,318.1147,317.8794,318.0166,2190.0
2024-02-23 13:50:00,324.35,324.35,324.12,324.23,3571.0,317.997,317.997,317.7715,317.8794,3571.0
2024-02-23 13:55:00,324.25,324.3,324.05,324.06,3946.0,317.899,317.948,317.7029,317.7127,3946.0
2024-02-23 14:00:00,324.1,324.16,323.61,323.73,8602.0,317.7519,317.8107,317.2715,317.3892,8602.0
2024-02-23 14:05:00,323.77,324.0,323.7,323.85,4875.0,317.4284,317.6539,317.3597,317.5068,4875.0
2024-02-23 14:10:00,323.73,323.73,323.49,323.62,5136.0,317.3892,317.3892,317.1539,317.2813,5136.0
2024-02-23 14:15:00,323.66,323.87,323.59,323.63,2300.0,317.3205,317.5264,317.2519,317.2911,2300.0
2024-02-23 14:20:00,323.77,323.84,323.53,323.53,5133.0,317.4284,317.497,317.1931,317.1931,5133.0
2024-02-23 14:25:00,323.7,323.71,323.45,323.46,2100.0,317.3597,317.3695,317.1146,317.1244,2100.0
2024-02-23 14:30:00,323.46,323.76,323.46,323.72,2470.0,317.1244,317.4186,317.1244,317.3794,2470.0
2024-02-23 14:35:00,323.69,323.75,323.52,323.69,5575.0,317.3499,317.4088,317.1833,317.3499,5575.0
2024-02-23 14:40:00,323.75,323.75,323.43,323.48,7579.0,317.4088,317.4088,317.095,317.1441,7579.0
2024-02-23 14:45:00,323.53,323.67,323.42,323.67,2655.0,317.1931,317.3303,317.0852,317.3303,2655.0
2024-02-23 14:50:00,323.68,323.68,323.32,323.67,10989.0,317.3401,317.3401,316.9872,317.3303,10989.0
2024-02-23 14:55:00,323.67,323.8,323.64,323.75,3056.0,317.3303,317.4578,317.3009,317.4088,3056.0
2024-02-23 15:00:00,323.81,323.81,323.71,323.76,3536.0,317.4676,317.4676,317.3695,317.4186,3536.0
2024-02-23 15:05:00,323.8,323.83,323.35,323.36,13876.0,317.4578,317.4872,317.0166,317.0264,13876.0
2024-02-23 15:10:00,323.44,323.56,323.26,323.27,2613.0,317.1048,317.2225,316.9284,316.9382,2613.0
2024-02-23 15:15:00,323.34,323.57,323.34,323.51,3415.0,317.0068,317.2323,317.0068,317.1735,3415.0
2024-02-23 15:20:00,323.52,323.6,323.37,323.5,4271.0,317.1833,317.2617,317.0362,317.1637,4271.0
2024-02-23 15:25:00,323.49,323.71,323.49,323.52,5816.0,317.1539,317.3695,317.1539,317.1833,5816.0
2024-02-23 15:30:00,323.55,323.79,323.53,323.79,5110.0,317.2127,317.448,317.1931,317.448,5110.0
2024-02-23 15:35:00,323.85,324.17,323.77,324.03,6157.0,317.5068,317.8205,317.4284,317.6833,6157.0
2024-02-23 15:40:00,324.12,324.56,324.12,324.35,15459.0,317.7715,318.2029,317.7715,317.997,15459.0
2024-02-23 15:45:00,324.38,324.97,324.27,324.81,21434.0,318.0264,318.6049,317.9186,318.448,21434.0
2024-02-23 15:50:00,324.81,325.08,324.39,324.44,34870.0,318.448,318.7127,318.0362,318.0852,34870.0
2024-02-23 15:55:00,324.45,324.51,323.75,323.8,59607.0,318.0951,318.1539,317.4088,317.4578,59607.0
2024-02-26 09:30:00,323.65,324.53,322.25,324.53,41793.0,317.3107,318.1735,315.9381,318.1735,41793.0
2024-02-26 09:35:00,324.55,324.83,323.84,324.54,14686.0,318.1931,318.4676,317.497,318.1833,14686.0
2024-02-26 09:40:00,324.55,325.81,324.55,325.41,24317.0,318.1931,319.4284,318.1931,319.0363,24317.0
2024-02-26 09:45:00,325.53,325.94,325.19,325.44,5839.0,319.1539,319.5559,318.8206,319.0657,5839.0
2024-02-26 09:50:00,325.47,325.6,324.88,324.88,11888.0,319.0951,319.2225,318.5166,318.5166,11888.0
2024-02-26 09:55:00,325.09,325.47,324.69,325.16,10695.0,318.7225,319.0951,318.3304,318.7911,10695.0
2024-02-26 10:00:00,324.74,325.6,324.73,325.36,7647.0,318.3794,319.2225,318.3696,318.9872,7647.0
2024-02-26 10:05:00,325.28,325.48,325.0,325.24,8415.0,318.9088,319.1049,318.6343,318.8696,8415.0
2024-02-26 10:10:00,325.32,325.38,324.96,324.96,5259.0,318.948,319.0068,318.5951,318.5951,5259.0
2024-02-26 10:15:00,324.94,325.45,324.82,325.31,10426.0,318.5755,319.0755,318.4578,318.9382,10426.0
2024-02-26 10:20:00,325.47,326.26,325.35,326.05,8698.0,319.0951,319.8696,318.9774,319.6637,8698.0
2024-02-26 10:25:00,326.07,326.34,325.91,326.27,6194.0,319.6833,319.948,319.5265,319.8794,6194.0
2024-02-26 10:30:00,326.34,326.42,326.14,326.35,6899.0,319.948,320.0265,319.752,319.9578,6899.0
2024-02-26 10:35:00,326.45,326.53,326.03,326.03,11758.0,320.0559,320.1343,319.6441,319.6441,11758.0
2024-02-26 10:40:00,325.91,326.23,325.62,325.68,11466.0,319.5265,319.8402,319.2421,319.301,11466.0
2024-02-26 10:45:00,325.73,326.12,325.63,325.82,7137.0,319.35,319.7323,319.2519,319.4382,7137.0
2024-02-26 10:50:00,325.75,326.2,325.49,325.98,10340.0,319.3696,319.8108,319.1147,319.5951,10340.0
2024-02-26 10:55:00,325.89,325.94,325.69,325.87,5095.0,319.5068,319.5559,319.3108,319.4872,5095.0
2024-02-26 11:00:00,325.84,325.9,325.55,325.67,6780.0,319.4578,319.5167,319.1735,319.2912,6780.0
2024-02-26 11:05:00,325.69,325.9,325.37,325.55,10219.0,319.3108,319.5167,318.997,319.1735,10219.0
2024-02-26 11:10:00,325.5,326.0,325.5,325.96,5757.0,319.1245,319.6147,319.1245,319.5755,5757.0
2024-02-26 11:15:00,325.94,326.48,325.93,326.44,5447.0,319.5559,320.0853,319.5461,320.0461,5447.0
2024-02-26 11:20:00,326.41,326.41,326.09,326.3,10218.0,320.0167,320.0167,319.7029,319.9088,10218.0
2024-02-26 11:25:00,326.31,326.54,326.12,326.54,6664.0,319.9186,320.1441,319.7323,320.1441,6664.0
2024-02-26 11:30:00,326.53,326.53,326.22,326.22,8246.0,320.1343,320.1343,319.8304,319.8304,8246.0
2024-02-26 11:35:00,326.18,326.47,325.88,326.4,7270.0,319.7912,320.0755,319.497,320.0069,7270.0
2024-02-26 11:40:00,326.45,326.46,326.24,326.4,5489.0,320.0559,320.0657,319.85,320.0069,5489.0
2024-02-26 11:45:00,326.47,326.56,326.34,326.52,6338.0,320.0755,320.1637,319.948,320.1245,6338.0
2024-02-26 11:50:00,326.58,326.66,326.54,326.66,2695.0,320.1833,320.2618,320.1441,320.2618,2695.0
2024-02-26 11:55:00,326.63,326.79,326.51,326.6,3522.0,320.2324,320.3892,320.1147,320.2029,3522.0
2024-02-26 12:00:00,326.54,326.69,326.34,326.6,16425.0,320.1441,320.2912,319.948,320.2029,16425.0
2024-02-26 12:05:00,326.58,326.62,326.43,326.48,7617.0,320.1833,320.2226,320.0363,320.0853,7617.0
2024-02-26 12:10:00,326.47,327.0,326.47,326.99,12252.0,320.0755,320.5951,320.0755,320.5853,12252.0
2024-02-26 12:15:00,326.99,327.13,326.93,327.07,14378.0,320.5853,320.7226,320.5265,320.6637,14378.0
2024-02-26 12:20:00,327.12,327.24,327.05,327.11,11877.0,320.7128,320.8304,320.6441,320.703,11877.0
2024-02-26 12:25:00,327.08,327.12,326.95,327.09,6816.0,320.6735,320.7128,320.5461,320.6833,6816.0
2024-02-26 12:30:00,327.0,327.02,326.59,326.68,12417.0,320.5951,320.6147,320.1931,320.2814,12417.0
2024-02-26 12:35:00,326.64,326.94,326.43,326.94,11033.0,320.2422,320.5363,320.0363,320.5363,11033.0
2024-02-26 12:40:00,326.96,327.2,326.87,327.01,5280.0,320.5559,320.7912,320.4677,320.6049,5280.0
2024-02-26 12:45:00,327.06,327.17,326.82,326.91,10951.0,320.6539,320.7618,320.4186,320.5069,10951.0
2024-02-26 12:50:00,326.9,326.9,326.45,326.57,7801.0,320.4971,320.4971,320.0559,320.1735,7801.0
2024-02-26 12:55:00,326.56,326.77,326.53,326.77,3973.0,320.1637,320.3696,320.1343,320.3696,3973.0
2024-02-26 13:00:00,326.81,326.82,326.44,326.54,10727.0,320.4088,320.4186,320.0461,320.1441,10727.0
2024-02-26 13:05:00,326.51,326.61,326.44,326.55,7526.0,320.1147,320.2127,320.0461,320.1539,7526.0
2024-02-26 13:10:00,326.48,326.64,326.17,326.19,8389.0,320.0853,320.2422,319.7814,319.801,8389.0
2024-02-26 13:15:00,326.15,326.28,325.78,325.85,16026.0,319.7618,319.8892,319.399,319.4676,16026.0
2024-02-26 13:20:00,325.72,325.74,325.51,325.74,6823.0,319.3402,319.3598,319.1343,319.3598,6823.0
2024-02-26 13:25:00,325.6,325.6,324.97,325.19,7841.0,319.2225,319.2225,318.6049,318.8206,7841.0
2024-02-26 13:30:00,325.1,325.29,324.88,324.88,7733.0,318.7323,318.9186,318.5166,318.5166,7733.0
2024-02-26 13:35:00,324.96,324.97,324.26,324.52,8383.0,318.5951,318.6049,317.9088,318.1637,8383.0
2024-02-26 13:40:00,324.47,324.85,324.44,324.85,6596.0,318.1147,318.4872,318.0852,318.4872,6596.0
2024-02-26 13:45:00,325.04,325.12,324.88,324.98,7158.0,318.6735,318.7519,318.5166,318.6147,7158.0
2024-02-26 13:50:00,325.07,325.09,324.89,325.06,2758.0,318.7029,318.7225,318.5264,318.6931,2758.0
2024-02-26 13:55:00,325.07,325.34,325.07,325.34,2510.0,318.7029,318.9676,318.7029,318.9676,2510.0
2024-02-26 14:00:00,325.38,325.59,325.38,325.55,4302.0,319.0068,319.2127,319.0068,319.1735,4302.0
2024-02-26 14:05:00,325.6,325.91,325.37,325.37,5082.0,319.2225,319.5265,318.997,318.997,5082.0
2024-02-26 14:10:00,325.49,325.55,324.98,325.05,4923.0,319.1147,319.1735,318.6147,318.6833,4923.0
2024-02-26 14:15:00,325.06,325.24,325.0,325.21,5912.0,318.6931,318.8696,318.6343,318.8402,5912.0
2024-02-26 14:20:00,325.24,325.46,325.13,325.46,3404.0,318.8696,319.0853,318.7617,319.0853,3404.0
2024-02-26 14:25:00,325.52,325.56,325.43,325.56,4327.0,319.1441,319.1833,319.0559,319.1833,4327.0
2024-02-26 14:30:00,325.65,325.74,325.25,325.28,6831.0,319.2715,319.3598,318.8794,318.9088,6831.0
2024-02-26 14:35:00,325.29,325.41,325.21,325.41,3365.0,318.9186,319.0363,318.8402,319.0363,3365.0
2024-02-26 14:40:00,325.4,325.43,325.26,325.42,5029.0,319.0264,319.0559,318.8892,319.0461,5029.0
2024-02-26 14:45:00,325.43,325.64,325.33,325.54,4770.0,319.0559,319.2617,318.9578,319.1637,4770.0
2024-02-26 14:50:00,325.62,325.82,325.42,325.49,5981.0,319.2421,319.4382,319.0461,319.1147,5981.0
2024-02-26 14:55:00,325.44,325.55,325.39,325.44,3674.0,319.0657,319.1735,319.0166,319.0657,3674.0
2024-02-26 15:00:00,325.44,325.75,325.35,325.55,9218.0,319.0657,319.3696,318.9774,319.1735,9218.0
2024-02-26 15:05:00,325.65,325.81,325.62,325.81,4645.0,319.2715,319.4284,319.2421,319.4284,4645.0
2024-02-26 15:10:00,325.86,326.14,325.82,325.94,5367.0,319.4774,319.752,319.4382,319.5559,5367.0
2024-02-26 15:15:00,325.93,326.12,325.63,325.67,8106.0,319.5461,319.7323,319.2519,319.2912,8106.0
2024-02-26 15:20:00,325.73,325.8,325.52,325.59,19339.0,319.35,319.4186,319.1441,319.2127,19339.0
2024-02-26 15:25:00,325.57,325.9,325.57,325.88,11243.0,319.1931,319.5167,319.1931,319.497,11243.0
2024-02-26 15:30:00,325.92,325.98,325.17,325.17,4928.0,319.5363,319.5951,318.801,318.801,4928.0
2024-02-26 15:35:00,325.2,325.42,325.07,325.31,5653.0,318.8304,319.0461,318.7029,318.9382,5653.0
2024-02-26 15:40:00,325.39,325.42,325.19,325.41,11800.0,319.0166,319.0461,318.8206,319.0363,11800.0
2024-02-26 15:45:00,325.4,325.84,325.4,325.84,11571.0,319.0264,319.4578,319.0264,319.4578,11571.0
2024-02-26 15:50:00,325.85,325.85,325.37,325.69,18242.0,319.4676,319.4676,318.997,319.3108,18242.0
2024-02-26 15:55:00,325.71,325.85,325.25,325.32,31048.0,319.3304,319.4676,318.8794,318.948,31048.0
2024-02-27 09:30:00,326.98,327.5,326.2,326.83,53332.0,320.5755,321.0853,319.8108,320.4284,53332.0
2024-02-27 09:35:00,326.65,327.25,326.27,327.22,10659.0,320.252,320.8402,319.8794,320.8108,10659.0
2024-02-27 09:40:00,327.12,327.12,326.13,326.27,11872.0,320.7128,320.7128,319.7421,319.8794,11872.0
2024-02-27 09:45:00,326.17,326.9,326.0,326.83,10617.0,319.7814,320.4971,319.6147,320.4284,10617.0
2024-02-27 09:50:00,326.76,326.81,326.26,326.3,10928.0,320.3598,320.4088,319.8696,319.9088,10928.0
2024-02-27 09:55:00,326.36,326.51,326.0,326.51,6626.0,319.9676,320.1147,319.6147,320.1147,6626.0
2024-02-27 10:00:00,326.66,327.01,326.58,326.59,9355.0,320.2618,320.6049,320.1833,320.1931,9355.0
2024-02-27 10:05:00,326.59,326.86,326.31,326.32,23253.0,320.1931,320.4578,319.9186,319.9284,23253.0
2024-02-27 10:10:00,326.42,326.42,325.65,325.99,12190.0,320.0265,320.0265,319.2715,319.6049,12190.0
2024-02-27 10:15:00,325.9,326.26,325.83,326.17,8147.0,319.5167,319.8696,319.448,319.7814,8147.0
2024-02-27 10:20:00,326.04,326.04,325.78,325.8,7268.0,319.6539,319.6539,319.399,319.4186,7268.0
2024-02-27 10:25:00,325.77,326.14,325.73,326.14,10726.0,319.3892,319.752,319.35,319.752,10726.0
2024-02-27 10:30:00,326.1,326.18,325.8,325.88,6972.0,319.7127,319.7912,319.4186,319.497,6972.0
2024-02-27 10:35:00,325.81,325.84,325.09,325.09,6794.0,319.4284,319.4578,318.7225,318.7225,6794.0
2024-02-27 10:40:00,325.22,325.22,324.61,324.62,11817.0,318.85,318.85,318.2519,318.2617,11817.0
2024-02-27 10:45:00,324.6,325.0,324.45,324.87,12289.0,318.2421,318.6343,318.0951,318.5068,12289.0
2024-02-27 10:50:00,324.87,325.05,324.75,324.84,7356.0,318.5068,318.6833,318.3892,318.4774,7356.0
2024-02-27 10:55:00,324.96,325.37,324.96,325.37,6871.0,318.5951,318.997,318.5951,318.997,6871.0
2024-02-27 11:00:00,325.43,325.68,325.43,325.47,5859.0,319.0559,319.301,319.0559,319.0951,5859.0
2024-02-27 11:05:00,325.42,325.43,324.72,324.72,6057.0,319.0461,319.0559,318.3598,318.3598,6057.0
2024-02-27 11:10:00,324.77,324.86,324.58,324.8,10739.0,318.4088,318.497,318.2225,318.4382,10739.0
2024-02-27 11:15:00,324.75,324.75,324.11,324.36,8108.0,318.3892,318.3892,317.7617,318.0068,8108.0
2024-02-27 11:20:00,324.31,324.43,324.25,324.41,3404.0,317.9578,318.0754,317.899,318.0558,3404.0
2024-02-27 11:25:00,324.38,324.56,324.29,324.36,6673.0,318.0264,318.2029,317.9382,318.0068,6673.0
2024-02-27 11:30:00,324.26,324.46,324.26,324.36,3435.0,317.9088,318.1049,317.9088,318.0068,3435.0
2024-02-27 11:35:00,324.44,324.44,323.77,324.01,6605.0,318.0852,318.0852,317.4284,317.6637,6605.0
2024-02-27 11:40:00,324.16,324.42,324.16,324.33,2594.0,317.8107,318.0656,317.8107,317.9774,2594.0
2024-02-27 11:45:00,324.47,324.6,324.44,324.52,3005.0,318.1147,318.2421,318.0852,318.1637,3005.0
2024-02-27 11:50:00,324.52,324.86,324.52,324.56,4068.0,318.1637,318.497,318.1637,318.2029,4068.0
2024-02-27 11:55:00,324.53,324.54,324.34,324.36,1773.0,318.1735,318.1833,317.9872,318.0068,1773.0
2024-02-27 12:00:00,324.35,324.38,324.03,324.03,5183.0,317.997,318.0264,317.6833,317.6833,5183.0
2024-02-27 12:05:00,324.05,324.07,323.77,323.92,11988.0,317.7029,317.7225,317.4284,317.5754,11988.0
2024-02-27 12:10:00,323.87,324.15,323.79,324.0,12445.0,317.5264,317.8009,317.448,317.6539,12445.0
2024-02-27 12:15:00,324.04,324.4,323.99,324.28,14425.0,317.6931,318.046,317.6441,317.9284,14425.0
2024-02-27 12:20:00,324.34,324.45,324.2,324.29,9980.0,317.9872,318.0951,317.85,317.9382,9980.0
2024-02-27 12:25:00,324.32,324.84,324.26,324.75,8039.0,317.9676,318.4774,317.9088,318.3892,8039.0
2024-02-27 12:30:00,324.75,325.07,324.68,325.03,4723.0,318.3892,318.7029,318.3205,318.6637,4723.0
2024-02-27 12:35:00,325.09,325.1,324.67,324.72,6121.0,318.7225,318.7323,318.3107,318.3598,6121.0
2024-02-27 12:40:00,324.71,324.92,324.63,324.75,9114.0,318.35,318.5558,318.2715,318.3892,9114.0
2024-02-27 12:45:00,324.76,324.87,324.46,324.64,3126.0,318.399,318.5068,318.1049,318.2813,3126.0
2024-02-27 12:50:00,324.7,324.83,324.64,324.8,3736.0,318.3402,318.4676,318.2813,318.4382,3736.0
2024-02-27 12:55:00,324.76,324.76,324.47,324.52,3109.0,318.399,318.399,318.1147,318.1637,3109.0
2024-02-27 13:00:00,324.48,324.86,324.23,324.67,7214.0,318.1245,318.497,317.8794,318.3107,7214.0
2024-02-27 13:05:00,324.84,325.0,324.79,324.9,1566.0,318.4774,318.6343,318.4284,318.5362,1566.0
2024-02-27 13:10:00,324.98,325.15,324.89,324.89,10485.0,318.6147,318.7813,318.5264,318.5264,10485.0
2024-02-27 13:15:00,324.9,325.14,324.9,325.1,2107.0,318.5362,318.7715,318.5362,318.7323,2107.0
2024-02-27 13:20:00,325.15,325.56,325.12,325.56,6785.0,318.7813,319.1833,318.7519,319.1833,6785.0
2024-02-27 13:25:00,325.5,325.57,325.17,325.39,7932.0,319.1245,319.1931,318.801,319.0166,7932.0
2024-02-27 13:30:00,325.24,325.5,325.12,325.4,3782.0,318.8696,319.1245,318.7519,319.0264,3782.0
2024-02-27 13:35:00,325.48,325.53,325.36,325.47,5078.0,319.1049,319.1539,318.9872,319.0951,5078.0
2024-02-27 13:40:00,325.53,325.62,325.43,325.56,3165.0,319.1539,319.2421,319.0559,319.1833,3165.0
2024-02-27 13:45:00,325.56,325.56,325.23,325.27,3863.0,319.1833,319.1833,318.8598,318.899,3863.0
2024-02-27 13:50:00,325.36,325.37,325.01,325.1,4303.0,318.9872,318.997,318.6441,318.7323,4303.0
2024-02-27 13:55:00,325.09,325.32,325.0,325.21,4644.0,318.7225,318.948,318.6343,318.8402,4644.0
2024-02-27 14:00:00,325.29,325.29,324.94,324.94,2474.0,318.9186,318.9186,318.5755,318.5755,2474.0
2024-02-27 14:05:00,324.99,325.06,324.95,325.04,2088.0,318.6245,318.6931,318.5853,318.6735,2088.0
2024-02-27 14:10:00,325.12,325.14,325.07,325.12,3353.0,318.7519,318.7715,318.7029,318.7519,3353.0
2024-02-27 14:15:00,325.17,325.55,325.17,325.28,4460.0,318.801,319.1735,318.801,318.9088,4460.0
2024-02-27 14:20:00,325.22,325.26,324.93,325.24,4426.0,318.85,318.8892,318.5657,318.8696,4426.0
2024-02-27 14:25:00,325.3,325.37,325.16,325.29,2527.0,318.9284,318.997,318.7911,318.9186,2527.0
2024-02-27 14:30:00,325.2,325.49,325.19,325.47,4099.0,318.8304,319.1147,318.8206,319.0951,4099.0
2024-02-27 14:35:00,325.47,325.5,325.18,325.18,3893.0,319.0951,319.1245,318.8108,318.8108,3893.0
2024-02-27 14:40:00,325.19,325.19,325.02,325.08,3587.0,318.8206,318.8206,318.6539,318.7127,3587.0
2024-02-27 14:45:00,325.06,325.17,324.99,325.12,7537.0,318.6931,318.801,318.6245,318.7519,7537.0
2024-02-27 14:50:00,325.1,325.3,324.88,325.12,3569.0,318.7323,318.9284,318.5166,318.7519,3569.0
2024-02-27 14:55:00,325.23,325.73,325.2,325.73,5812.0,318.8598,319.35,318.8304,319.35,5812.0
2024-02-27 15:00:00,325.73,325.78,325.59,325.72,8826.0,319.35,319.399,319.2127,319.3402,8826.0
2024-02-27 15:05:00,325.72,325.72,325.52,325.6,7733.0,319.3402,319.3402,319.1441,319.2225,7733.0
2024-02-27 15:10:00,325.68,325.76,325.63,325.69,6354.0,319.301,319.3794,319.2519,319.3108,6354.0
2024-02-27 15:15:00,325.69,325.83,325.62,325.82,8628.0,319.3108,319.448,319.2421,319.4382,8628.0
2024-02-27 15:20:00,325.81,326.36,325.74,326.36,6670.0,319.4284,319.9676,319.3598,319.9676,6670.0
2024-02-27 15:25:00,326.35,326.53,326.24,326.47,7950.0,319.9578,320.1343,319.85,320.0755,7950.0
2024-02-27 15:30:00,326.6,326.6,326.43,326.52,5701.0,320.2029,320.2029,320.0363,320.1245,5701.0
2024-02-27 15:35:00,326.5,326.73,326.43,326.7,10090.0,320.1049,320.3304,320.0363,320.301,10090.0
2024-02-27 15:40:00,326.74,326.97,326.69,326.92,19837.0,320.3402,320.5657,320.2912,320.5167,19837.0
2024-02-27 15:45:00,326.93,327.8,326.79,327.44,70902.0,320.5265,321.3794,320.3892,321.0265,70902.0
2024-02-27 15:50:00,327.5,327.75,327.21,327.55,23768.0,321.0853,321.3304,320.801,321.1343,23768.0
2024-02-27 15:55:00,327.56,327.95,327.41,327.61,66137.0,321.1441,321.5265,320.9971,321.1932,66137.0
2024-02-28 09:30:00,327.39,328.0,326.99,327.82,46263.0,320.9775,321.5755,320.5853,321.399,46263.0
2024-02-28 09:35:00,328.0,329.27,328.0,328.84,20141.0,321.5755,322.8206,321.5755,322.3991,20141.0
2024-02-28 09:40:00,328.98,330.72,328.83,330.64,42775.0,322.5363,324.2422,322.3893,324.1638,42775.0
2024-02-28 09:45:00,330.65,330.83,329.85,330.5,23252.0,324.1736,324.3501,323.3893,324.0266,23252.0
2024-02-28 09:50:00,330.6,330.72,329.86,330.16,12214.0,324.1246,324.2422,323.3991,323.6932,12214.0
2024-02-28 09:55:00,330.22,330.43,329.84,330.09,5957.0,323.752,323.9579,323.3795,323.6246,5957.0
2024-02-28 10:00:00,330.09,330.43,329.81,330.39,11191.0,323.6246,323.9579,323.3501,323.9187,11191.0
2024-02-28 10:05:00,330.4,331.14,330.34,330.83,24291.0,323.9285,324.654,323.8697,324.3501,24291.0
2024-02-28 10:10:00,330.86,331.2,330.85,330.91,9329.0,324.3795,324.7128,324.3697,324.4285,9329.0
2024-02-28 10:15:00,330.87,331.31,330.87,330.97,11750.0,324.3893,324.8207,324.3893,324.4873,11750.0
2024-02-28 10:20:00,330.88,331.14,330.58,330.69,8364.0,324.3991,324.654,324.105,324.2128,8364.0
2024-02-28 10:25:00,330.85,331.23,330.71,331.1,7533.0,324.3697,324.7423,324.2324,324.6148,7533.0
2024-02-28 10:30:00,331.03,331.43,330.86,331.42,6615.0,324.5462,324.9383,324.3795,324.9285,6615.0
2024-02-28 10:35:00,331.41,331.68,331.08,331.28,4715.0,324.9187,325.1834,324.5952,324.7913,4715.0
2024-02-28 10:40:00,331.18,331.57,331.17,331.44,5734.0,324.6932,325.0756,324.6834,324.9481,5734.0
2024-02-28 10:45:00,331.44,331.58,331.22,331.24,3960.0,324.9481,325.0854,324.7325,324.7521,3960.0
2024-02-28 10:50:00,331.31,331.46,330.5,330.63,11870.0,324.8207,324.9678,324.0266,324.154,11870.0
2024-02-28 10:55:00,330.69,331.1,330.69,330.8,7977.0,324.2128,324.6148,324.2128,324.3207,7977.0
2024-02-28 11:00:00,330.81,330.97,330.53,330.71,7986.0,324.3305,324.4873,324.056,324.2324,7986.0
2024-02-28 11:05:00,330.73,330.94,330.32,330.5,10371.0,324.252,324.4579,323.8501,324.0266,10371.0
2024-02-28 11:10:00,330.52,330.64,330.34,330.64,6602.0,324.0462,324.1638,323.8697,324.1638,6602.0
2024-02-28 11:15:00,330.61,330.61,330.18,330.25,5540.0,324.1344,324.1344,323.7128,323.7815,5540.0
2024-02-28 11:20:00,330.25,330.26,329.82,329.88,9129.0,323.7815,323.7913,323.3599,323.4187,9129.0
2024-02-28 11:25:00,329.88,330.13,329.76,330.11,7424.0,323.4187,323.6638,323.301,323.6442,7424.0
2024-02-28 11:30:00,330.18,330.18,329.54,329.75,6849.0,323.7128,323.7128,323.0854,323.2912,6849.0
2024-02-28 11:35:00,329.7,329.9,329.52,329.77,8794.0,323.2422,323.4383,323.0657,323.3109,8794.0
2024-02-28 11:40:00,329.73,329.79,329.56,329.63,7230.0,323.2716,323.3305,323.105,323.1736,7230.0
2024-02-28 11:45:00,329.71,329.96,329.65,329.84,9920.0,323.252,323.4971,323.1932,323.3795,9920.0
2024-02-28 11:50:00,329.84,329.9,329.64,329.78,5168.0,323.3795,323.4383,323.1834,323.3207,5168.0
2024-02-28 11:55:00,329.7,329.79,329.63,329.71,6337.0,323.2422,323.3305,323.1736,323.252,6337.0
2024-02-28 12:00:00,329.7,330.0,329.61,329.92,5384.0,323.2422,323.5363,323.154,323.4579,5384.0
2024-02-28 12:05:00,329.87,329.87,329.73,329.85,9990.0,323.4089,323.4089,323.2716,323.3893,9990.0
2024-02-28 12:10:00,329.78,330.18,329.78,330.06,5673.0,323.3207,323.7128,323.3207,323.5952,5673.0
2024-02-28 12:15:00,330.09,330.09,329.65,329.65,3182.0,323.6246,323.6246,323.1932,323.1932,3182.0
2024-02-28 12:20:00,329.66,329.69,329.5,329.52,6307.0,323.203,323.2324,323.0461,323.0657,6307.0
2024-02-28 12:25:00,329.58,329.73,329.46,329.73,3934.0,323.1246,323.2716,323.0069,323.2716,3934.0
2024-02-28 12:30:00,329.72,329.72,329.39,329.46,7260.0,323.2618,323.2618,322.9383,323.0069,7260.0
2024-02-28 12:35:00,329.48,329.64,329.44,329.44,5055.0,323.0265,323.1834,322.9873,322.9873,5055.0
2024-02-28 12:40:00,329.46,329.91,329.45,329.88,11674.0,323.0069,323.4481,322.9971,323.4187,11674.0
2024-02-28 12:45:00,329.94,330.11,329.85,330.09,3703.0,323.4775,323.6442,323.3893,323.6246,3703.0
2024-02-28 12:50:00,330.04,330.1,329.98,330.01,5942.0,323.5756,323.6344,323.5167,323.5462,5942.0
2024-02-28 12:55:00,330.01,330.07,329.82,329.82,6391.0,323.5462,323.605,323.3599,323.3599,6391.0
2024-02-28 13:00:00,329.87,330.23,329.71,330.21,10830.0,323.4089,323.7618,323.252,323.7422,10830.0
2024-02-28 13:05:00,330.11,330.11,329.58,329.59,6149.0,323.6442,323.6442,323.1246,323.1344,6149.0
2024-02-28 13:10:00,329.53,329.82,329.31,329.79,4196.0,323.0756,323.3599,322.8599,323.3305,4196.0
2024-02-28 13:15:00,329.9,330.02,329.79,329.86,4937.0,323.4383,323.556,323.3305,323.3991,4937.0
2024-02-28 13:20:00,329.98,330.12,329.88,329.99,4228.0,323.5167,323.654,323.4187,323.5265,4228.0
2024-02-28 13:25:00,330.01,330.24,329.98,330.16,3659.0,323.5462,323.7716,323.5167,323.6932,3659.0
2024-02-28 13:30:00,330.24,330.4,330.06,330.13,4217.0,323.7716,323.9285,323.5952,323.6638,4217.0
2024-02-28 13:35:00,330.2,330.2,329.88,329.94,3729.0,323.7324,323.7324,323.4187,323.4775,3729.0
2024-02-28 13:40:00,329.94,329.94,329.73,329.82,7476.0,323.4775,323.4775,323.2716,323.3599,7476.0
2024-02-28 13:45:00,329.85,329.96,329.7,329.75,5612.0,323.3893,323.4971,323.2422,323.2912,5612.0
2024-02-28 13:50:00,329.7,329.86,329.68,329.84,3966.0,323.2422,323.3991,323.2226,323.3795,3966.0
2024-02-28 13:55:00,329.84,329.84,329.59,329.68,3988.0,323.3795,323.3795,323.1344,323.2226,3988.0
2024-02-28 14:00:00,329.67,329.73,329.62,329.69,8671.0,323.2128,323.2716,323.1638,323.2324,8671.0
2024-02-28 14:05:00,329.62,329.62,329.3,329.31,11270.0,323.1638,323.1638,322.8501,322.8599,11270.0
2024-02-28 14:10:00,329.29,329.29,328.57,328.57,12461.0,322.8403,322.8403,322.1344,322.1344,12461.0
2024-02-28 14:15:00,328.6,329.23,328.5,329.21,6474.0,322.1638,322.7814,322.0657,322.7618,6474.0
2024-02-28 14:20:00,329.2,329.38,329.12,329.34,1473.0,322.752,322.9285,322.6736,322.8893,1473.0
2024-02-28 14:25:00,329.39,329.39,329.02,329.15,4423.0,322.9383,322.9383,322.5755,322.703,4423.0
2024-02-28 14:30:00,329.02,329.13,328.95,329.13,4995.0,322.5755,322.6834,322.5069,322.6834,4995.0
2024-02-28 14:35:00,329.09,329.1,328.78,328.91,4571.0,322.6442,322.654,322.3402,322.4677,4571.0
2024-02-28 14:40:00,328.91,329.0,328.76,328.99,3199.0,322.4677,322.5559,322.3206,322.5461,3199.0
2024-02-28 14:45:00,328.98,329.12,328.98,329.0,2706.0,322.5363,322.6736,322.5363,322.5559,2706.0
2024-02-28 14:50:00,328.91,329.08,328.76,329.0,4359.0,322.4677,322.6344,322.3206,322.5559,4359.0
2024-02-28 14:55:00,329.01,329.16,329.01,329.11,1708.0,322.5657,322.7128,322.5657,322.6638,1708.0
2024-02-28 15:00:00,329.2,329.38,329.13,329.29,3451.0,322.752,322.9285,322.6834,322.8403,3451.0
2024-02-28 15:05:00,329.32,329.44,329.04,329.19,5142.0,322.8697,322.9873,322.5952,322.7422,5142.0
2024-02-28 15:10:00,329.23,329.23,329.04,329.04,6118.0,322.7814,322.7814,322.5952,322.5952,6118.0
2024-02-28 15:15:00,329.03,329.1,328.81,329.1,4941.0,322.5853,322.654,322.3697,322.654,4941.0
2024-02-28 15:20:00,329.11,329.18,328.93,328.94,10378.0,322.6638,322.7324,322.4873,322.4971,10378.0
2024-02-28 15:25:00,328.92,329.24,328.81,329.16,6029.0,322.4775,322.7912,322.3697,322.7128,6029.0
2024-02-28 15:30:00,328.97,329.08,328.9,328.98,8302.0,322.5265,322.6344,322.4579,322.5363,8302.0
2024-02-28 15:35:00,328.94,329.03,328.82,329.03,5850.0,322.4971,322.5853,322.3795,322.5853,5850.0
2024-02-28 15:40:00,329.05,329.31,329.0,329.11,10078.0,322.605,322.8599,322.5559,322.6638,10078.0
2024-02-28 15:45:00,329.1,329.41,329.1,329.3,16092.0,322.654,322.9579,322.654,322.8501,16092.0
2024-02-28 15:50:00,329.26,329.36,328.79,328.93,16767.0,322.8108,322.9089,322.35,322.4873,16767.0
2024-02-28 15:55:00,328.97,329.69,328.97,329.57,36405.0,322.5265,323.2324,322.5265,323.1148,36405.0
2024-02-29 09:30:00,331.0,331.5,330.1,331.4,61386.0,324.5168,325.007,323.6344,324.9089,61386.0
2024-02-29 09:35:00,331.4,332.23,331.35,332.04,15974.0,324.9089,325.7227,324.8599,325.5364,15974.0
2024-02-29 09:40:00,331.93,331.93,330.46,330.9,17980.0,325.4285,325.4285,323.9873,324.4187,17980.0
2024-02-29 09:45:00,331.22,332.29,331.05,332.14,21583.0,324.7325,325.7815,324.5658,325.6344,21583.0
2024-02-29 09:50:00,331.96,332.15,331.16,331.17,13041.0,325.458,325.6442,324.6736,324.6834,13041.0
2024-02-29 09:55:00,331.27,331.7,330.91,331.59,16802.0,324.7815,325.203,324.4285,325.0952,16802.0
2024-02-29 10:00:00,331.6,332.18,331.39,332.13,11855.0,325.105,325.6736,324.8991,325.6246,11855.0
2024-02-29 10:05:00,332.17,332.25,331.47,331.47,7030.0,325.6638,325.7423,324.9776,324.9776,7030.0
2024-02-29 10:10:00,331.46,331.48,330.1,330.1,24569.0,324.9678,324.9874,323.6344,323.6344,24569.0
2024-02-29 10:15:00,330.11,330.75,330.11,330.75,8861.0,323.6442,324.2717,323.6442,324.2717,8861.0
2024-02-29 10:20:00,330.83,330.88,330.13,330.29,8508.0,324.3501,324.3991,323.6638,323.8207,8508.0
2024-02-29 10:25:00,330.47,331.27,330.32,331.24,8855.0,323.9971,324.7815,323.8501,324.7521,8855.0
2024-02-29 10:30:00,331.14,331.47,330.93,331.37,7579.0,324.654,324.9776,324.4481,324.8795,7579.0
2024-02-29 10:35:00,331.27,331.47,331.14,331.24,5914.0,324.7815,324.9776,324.654,324.7521,5914.0
2024-02-29 10:40:00,331.25,331.67,331.22,331.42,6965.0,324.7619,325.1736,324.7325,324.9285,6965.0
2024-02-29 10:45:00,331.25,331.8,330.9,331.69,9586.0,324.7619,325.3011,324.4187,325.1932,9586.0
2024-02-29 10:50:00,331.67,331.71,331.38,331.49,11644.0,325.1736,325.2129,324.8893,324.9972,11644.0
2024-02-29 10:55:00,331.54,332.08,331.54,332.02,5681.0,325.0462,325.5756,325.0462,325.5168,5681.0
2024-02-29 11:00:00,332.12,332.13,331.55,331.94,5996.0,325.6148,325.6246,325.056,325.4383,5996.0
2024-02-29 11:05:00,332.1,332.25,331.79,331.79,7623.0,325.5952,325.7423,325.2913,325.2913,7623.0
2024-02-29 11:10:00,331.9,332.19,331.9,332.08,5412.0,325.3991,325.6835,325.3991,325.5756,5412.0
2024-02-29 11:15:00,332.11,332.37,332.1,332.36,7678.0,325.605,325.8599,325.5952,325.8501,7678.0
2024-02-29 11:20:00,332.36,332.41,332.13,332.13,6180.0,325.8501,325.8991,325.6246,325.6246,6180.0
2024-02-29 11:25:00,332.13,332.36,332.03,332.03,6214.0,325.6246,325.8501,325.5266,325.5266,6214.0
2024-02-29 11:30:00,332.03,332.11,331.56,331.73,7375.0,325.5266,325.605,325.0658,325.2325,7375.0
2024-02-29 11:35:00,331.82,332.11,331.03,331.05,14671.0,325.3207,325.605,324.5462,324.5658,14671.0
2024-02-29 11:40:00,331.07,331.17,330.69,331.13,11138.0,324.5854,324.6834,324.2128,324.6442,11138.0
2024-02-29 11:45:00,331.06,331.79,331.03,331.79,10239.0,324.5756,325.2913,324.5462,325.2913,10239.0
2024-02-29 11:50:00,331.94,332.1,331.57,331.8,6863.0,325.4383,325.5952,325.0756,325.3011,6863.0
2024-02-29 11:55:00,331.82,331.91,331.67,331.84,4433.0,325.3207,325.4089,325.1736,325.3403,4433.0
2024-02-29 12:00:00,331.76,332.12,331.67,331.89,7067.0,325.2619,325.6148,325.1736,325.3893,7067.0
2024-02-29 12:05:00,331.87,331.93,331.42,331.48,5491.0,325.3697,325.4285,324.9285,324.9874,5491.0
2024-02-29 12:10:00,331.44,331.69,331.44,331.61,3734.0,324.9481,325.1932,324.9481,325.1148,3734.0
2024-02-29 12:15:00,331.73,331.93,331.6,331.71,4376.0,325.2325,325.4285,325.105,325.2129,4376.0
2024-02-29 12:20:00,331.82,331.94,331.69,331.75,4300.0,325.3207,325.4383,325.1932,325.2521,4300.0
2024-02-29 12:25:00,331.77,331.8,331.43,331.64,5535.0,325.2717,325.3011,324.9383,325.1442,5535.0
2024-02-29 12:30:00,331.73,331.82,331.53,331.69,7664.0,325.2325,325.3207,325.0364,325.1932,7664.0
2024-02-29 12:35:00,331.73,331.74,331.45,331.54,10651.0,325.2325,325.2423,324.9579,325.0462,10651.0
2024-02-29 12:40:00,331.65,331.73,331.35,331.62,10109.0,325.154,325.2325,324.8599,325.1246,10109.0
2024-02-29 12:45:00,331.56,332.08,331.46,331.97,9796.0,325.0658,325.5756,324.9678,325.4678,9796.0
2024-02-29 12:50:00,332.01,332.24,331.99,332.19,8578.0,325.507,325.7325,325.4874,325.6835,8578.0
2024-02-29 12:55:00,332.24,332.24,332.05,332.21,2839.0,325.7325,325.7325,325.5462,325.7031,2839.0
2024-02-29 13:00:00,332.15,332.26,332.05,332.23,3884.0,325.6442,325.7521,325.5462,325.7227,3884.0
2024-02-29 13:05:00,332.2,332.24,331.81,331.9,5866.0,325.6933,325.7325,325.3109,325.3991,5866.0
2024-02-29 13:10:00,331.9,332.2,331.9,332.19,5014.0,325.3991,325.6933,325.3991,325.6835,5014.0
2024-02-29 13:15:00,332.18,332.23,332.05,332.17,4082.0,325.6736,325.7227,325.5462,325.6638,4082.0
2024-02-29 13:20:00,332.18,332.21,331.76,331.9,6812.0,325.6736,325.7031,325.2619,325.3991,6812.0
2024-02-29 13:25:00,331.98,332.19,331.97,331.98,3348.0,325.4776,325.6835,325.4678,325.4776,3348.0
2024-02-29 13:30:00,332.0,332.26,331.98,332.26,5785.0,325.4972,325.7521,325.4776,325.7521,5785.0
2024-02-29 13:35:00,332.19,332.26,332.06,332.21,5669.0,325.6835,325.7521,325.556,325.7031,5669.0
2024-02-29 13:40:00,332.12,332.17,331.82,332.16,8150.0,325.6148,325.6638,325.3207,325.654,8150.0
2024-02-29 13:45:00,332.24,332.37,332.2,332.33,6485.0,325.7325,325.8599,325.6933,325.8207,6485.0
2024-02-29 13:50:00,332.31,332.68,332.31,332.6,7465.0,325.8011,326.1639,325.8011,326.0854,7465.0
2024-02-29 13:55:00,332.63,332.73,332.47,332.62,31128.0,326.1148,326.2129,325.958,326.105,31128.0
2024-02-29 14:00:00,332.68,333.14,332.68,333.09,19208.0,326.1639,326.6148,326.1639,326.5658,19208.0
2024-02-29 14:05:00,333.09,333.37,332.85,333.05,43932.0,326.5658,326.8403,326.3305,326.5266,43932.0
2024-02-29 14:10:00,333.17,333.31,333.02,333.2,12713.0,326.6443,326.7815,326.4972,326.6737,12713.0
2024-02-29 14:15:00,333.28,333.92,333.21,333.68,13037.0,326.7521,327.3796,326.6835,327.1443,13037.0
2024-02-29 14:20:00,333.69,333.87,333.39,333.42,26908.0,327.1541,327.3305,326.8599,326.8894,26908.0
2024-02-29 14:25:00,333.38,333.38,332.83,333.04,14862.0,326.8501,326.8501,326.3109,326.5168,14862.0
2024-02-29 14:30:00,333.11,333.43,333.02,333.24,51051.0,326.5854,326.8992,326.4972,326.7129,51051.0
2024-02-29 14:35:00,333.24,333.31,333.16,333.29,6163.0,326.7129,326.7815,326.6345,326.7619,6163.0
2024-02-29 14:40:00,333.38,333.45,333.07,333.09,6592.0,326.8501,326.9188,326.5462,326.5658,6592.0
2024-02-29 14:45:00,333.06,333.31,332.94,333.04,8993.0,326.5364,326.7815,326.4188,326.5168,8993.0
2024-02-29 14:50:00,333.19,333.34,333.1,333.2,6044.0,326.6639,326.8109,326.5756,326.6737,6044.0
2024-02-29 14:55:00,333.2,333.34,333.03,333.34,5806.0,326.6737,326.8109,326.507,326.8109,5806.0
2024-02-29 15:00:00,333.38,333.51,333.29,333.38,7770.0,326.8501,326.9776,326.7619,326.8501,7770.0
2024-02-29 15:05:00,333.42,333.68,333.41,333.64,5734.0,326.8894,327.1443,326.8796,327.1051,5734.0
2024-02-29 15:10:00,333.68,333.69,333.57,333.57,7423.0,327.1443,327.1541,327.0364,327.0364,7423.0
2024-02-29 15:15:00,333.52,333.84,333.52,333.84,6091.0,326.9874,327.3011,326.9874,327.3011,6091.0
2024-02-29 15:20:00,333.85,334.08,333.79,333.79,16226.0,327.3109,327.5364,327.2521,327.2521,16226.0
2024-02-29 15:25:00,333.59,333.82,333.45,333.76,13946.0,327.056,327.2815,326.9188,327.2227,13946.0
2024-02-29 15:30:00,333.75,333.93,333.42,333.56,16543.0,327.2129,327.3894,326.8894,327.0266,16543.0
2024-02-29 15:35:00,333.56,333.93,333.56,333.91,12770.0,327.0266,327.3894,327.0266,327.3698,12770.0
2024-02-29 15:40:00,333.91,334.1,333.73,333.74,14084.0,327.3698,327.556,327.1933,327.2031,14084.0
2024-02-29 15:45:00,333.78,334.23,333.78,333.94,21012.0,327.2423,327.6835,327.2423,327.3992,21012.0
2024-02-29 15:50:00,334.0,334.23,333.77,334.09,47613.0,327.458,327.6835,327.2325,327.5462,47613.0
2024-02-29 15:55:00,334.1,334.89,333.6,333.6,114118.0,327.556,328.3306,327.0658,327.0658,114118.0
2024-03-01 09:30:00,334.0,336.08,333.6,334.6,73598.0,327.458,329.4973,327.0658,328.0462,73598.0
2024-03-01 09:35:00,334.6,335.39,334.06,334.35,12645.0,328.0462,328.8208,327.5168,327.8011,12645.0
2024-03-01 09:40:00,334.02,334.76,334.0,334.73,18211.0,327.4776,328.2031,327.458,328.1737,18211.0
2024-03-01 09:45:00,334.85,335.57,334.31,335.06,25536.0,328.2914,328.9972,327.7619,328.4972,25536.0
2024-03-01 09:50:00,335.13,335.41,334.24,334.58,10042.0,328.5659,328.8404,327.6933,328.0266,10042.0
2024-03-01 09:55:00,334.59,335.23,334.34,335.23,12039.0,328.0364,328.6639,327.7913,328.6639,12039.0
2024-03-01 10:00:00,335.6,335.95,334.79,335.19,16024.0,329.0267,329.3698,328.2325,328.6247,16024.0
2024-03-01 10:05:00,335.41,336.37,335.41,336.32,9195.0,328.8404,329.7816,328.8404,329.7326,9195.0
2024-03-01 10:10:00,336.26,336.54,336.12,336.39,9237.0,329.6737,329.9482,329.5365,329.8012,9237.0
2024-03-01 10:15:00,336.57,336.85,336.32,336.32,15145.0,329.9777,330.2522,329.7326,329.7326,15145.0
2024-03-01 10:20:00,336.38,337.15,336.38,337.12,18955.0,329.7914,330.5463,329.7914,330.5169,18955.0
2024-03-01 10:25:00,337.09,337.38,337.08,337.11,14077.0,330.4875,330.7718,330.4777,330.5071,14077.0
2024-03-01 10:30:00,337.16,337.24,336.53,336.69,17427.0,330.5561,330.6345,329.9384,330.0953,17427.0
2024-03-01 10:35:00,336.58,336.79,336.2,336.57,4956.0,329.9875,330.1934,329.6149,329.9777,4956.0
2024-03-01 10:40:00,336.57,337.28,336.5,336.86,17408.0,329.9777,330.6738,329.909,330.262,17408.0
2024-03-01 10:45:00,336.89,337.57,336.85,337.53,8888.0,330.2914,330.9581,330.2522,330.9189,8888.0
2024-03-01 10:50:00,337.63,337.77,337.22,337.32,7204.0,331.0169,331.1542,330.6149,330.713,7204.0
2024-03-01 10:55:00,337.43,337.6,337.02,337.51,10141.0,330.8208,330.9875,330.4188,330.8992,10141.0
2024-03-01 11:00:00,337.51,337.76,337.45,337.54,6778.0,330.8992,331.1444,330.8404,330.9287,6778.0
2024-03-01 11:05:00,337.55,337.7,337.4,337.44,5748.0,330.9385,331.0855,330.7914,330.8306,5748.0
2024-03-01 11:10:00,337.19,337.35,336.7,336.7,6950.0,330.5855,330.7424,330.1051,330.1051,6950.0
2024-03-01 11:15:00,336.88,337.06,336.63,336.71,3592.0,330.2816,330.4581,330.0365,330.1149,3592.0
2024-03-01 11:20:00,336.71,336.95,336.38,336.49,7195.0,330.1149,330.3502,329.7914,329.8992,7195.0
2024-03-01 11:25:00,336.43,336.68,336.31,336.56,4270.0,329.8404,330.0855,329.7228,329.9679,4270.0
2024-03-01 11:30:00,336.45,336.45,335.8,335.8,5190.0,329.86,329.86,329.2227,329.2227,5190.0
2024-03-01 11:35:00,335.77,336.4,335.46,336.4,6468.0,329.1933,329.811,328.8894,329.811,6468.0
2024-03-01 11:40:00,336.52,336.54,336.29,336.36,3172.0,329.9286,329.9482,329.7031,329.7718,3172.0
2024-03-01 11:45:00,336.32,336.58,336.32,336.33,4243.0,329.7326,329.9875,329.7326,329.7424,4243.0
2024-03-01 11:50:00,336.43,336.43,336.11,336.36,6681.0,329.8404,329.8404,329.5267,329.7718,6681.0
2024-03-01 11:55:00,336.36,336.46,336.21,336.42,2582.0,329.7718,329.8698,329.6247,329.8306,2582.0
2024-03-01 12:00:00,336.36,336.43,336.14,336.25,3221.0,329.7718,329.8404,329.5561,329.6639,3221.0
2024-03-01 12:05:00,336.26,336.3,335.87,335.93,3012.0,329.6737,329.7129,329.2914,329.3502,3012.0
2024-03-01 12:10:00,335.89,336.42,335.89,336.41,3063.0,329.311,329.8306,329.311,329.8208,3063.0
2024-03-01 12:15:00,336.32,336.48,336.24,336.43,3244.0,329.7326,329.8894,329.6541,329.8404,3244.0
2024-03-01 12:20:00,336.34,336.86,336.34,336.73,9880.0,329.7522,330.262,329.7522,330.1345,9880.0
2024-03-01 12:25:00,336.72,336.88,336.52,336.6,4432.0,330.1247,330.2816,329.9286,330.0071,4432.0
2024-03-01 12:30:00,336.66,336.81,336.57,336.77,6563.0,330.0659,330.213,329.9777,330.1737,6563.0
2024-03-01 12:35:00,336.69,337.03,336.69,336.71,3652.0,330.0953,330.4287,330.0953,330.1149,3652.0
2024-03-01 12:40:00,336.74,336.74,336.48,336.58,4481.0,330.1443,330.1443,329.8894,329.9875,4481.0
2024-03-01 12:45:00,336.57,336.59,336.33,336.39,4117.0,329.9777,329.9973,329.7424,329.8012,4117.0
2024-03-01 12:50:00,336.39,336.4,336.1,336.28,4602.0,329.8012,329.811,329.5169,329.6933,4602.0
2024-03-01 12:55:00,336.21,336.28,335.94,335.94,1805.0,329.6247,329.6933,329.36,329.36,1805.0
2024-03-01 13:00:00,335.92,335.92,335.67,335.76,3607.0,329.3404,329.3404,329.0953,329.1835,3607.0
2024-03-01 13:05:00,335.61,335.87,335.33,335.33,9157.0,329.0365,329.2914,328.7619,328.7619,9157.0
2024-03-01 13:10:00,335.55,335.63,335.35,335.49,3186.0,328.9776,329.0561,328.7816,328.9188,3186.0
2024-03-01 13:15:00,335.43,335.59,335.42,335.59,1898.0,328.86,329.0169,328.8502,329.0169,1898.0
2024-03-01 13:20:00,335.57,335.67,335.46,335.46,4601.0,328.9972,329.0953,328.8894,328.8894,4601.0
2024-03-01 13:25:00,335.58,335.74,335.54,335.69,2094.0,329.0071,329.1639,328.9678,329.1149,2094.0
2024-03-01 13:30:00,335.69,335.83,335.57,335.78,4522.0,329.1149,329.2522,328.9972,329.2031,4522.0
2024-03-01 13:35:00,335.87,335.89,335.67,335.82,3566.0,329.2914,329.311,329.0953,329.2424,3566.0
2024-03-01 13:40:00,335.8,336.13,335.73,336.02,5655.0,329.2227,329.5463,329.1541,329.4384,5655.0
2024-03-01 13:45:00,336.01,336.18,335.79,335.79,3962.0,329.4286,329.5953,329.2129,329.2129,3962.0
2024-03-01 13:50:00,335.84,336.01,335.6,336.01,5235.0,329.262,329.4286,329.0267,329.4286,5235.0
2024-03-01 13:55:00,336.0,336.39,336.0,336.39,3282.0,329.4188,329.8012,329.4188,329.8012,3282.0
2024-03-01 14:00:00,336.37,336.66,336.37,336.58,12463.0,329.7816,330.0659,329.7816,329.9875,12463.0
2024-03-01 14:05:00,336.52,336.56,336.14,336.15,7082.0,329.9286,329.9679,329.5561,329.5659,7082.0
2024-03-01 14:10:00,336.2,336.23,335.9,336.03,3585.0,329.6149,329.6443,329.3208,329.4482,3585.0
2024-03-01 14:15:00,335.96,336.18,335.92,336.02,8313.0,329.3796,329.5953,329.3404,329.4384,8313.0
2024-03-01 14:20:00,335.94,336.1,335.84,335.97,8495.0,329.36,329.5169,329.262,329.3894,8495.0
2024-03-01 14:25:00,336.05,336.13,335.92,336.13,6153.0,329.4678,329.5463,329.3404,329.5463,6153.0
2024-03-01 14:30:00,336.23,336.32,336.01,336.01,3784.0,329.6443,329.7326,329.4286,329.4286,3784.0
2024-03-01 14:35:00,336.04,336.15,335.99,336.07,4361.0,329.458,329.5659,329.409,329.4875,4361.0
2024-03-01 14:40:00,336.05,336.33,336.0,336.21,5835.0,329.4678,329.7424,329.4188,329.6247,5835.0
2024-03-01 14:45:00,336.3,336.42,336.24,336.24,5044.0,329.7129,329.8306,329.6541,329.6541,5044.0
2024-03-01 14:50:00,336.28,336.41,336.28,336.39,3122.0,329.6933,329.8208,329.6933,329.8012,3122.0
2024-03-01 14:55:00,336.5,336.57,336.42,336.54,6932.0,329.909,329.9777,329.8306,329.9482,6932.0
2024-03-01 15:00:00,336.53,336.65,336.4,336.55,8639.0,329.9384,330.0561,329.811,329.9581,8639.0
2024-03-01 15:05:00,336.59,336.63,336.28,336.37,7543.0,329.9973,330.0365,329.6933,329.7816,7543.0
2024-03-01 15:10:00,336.29,336.3,335.81,335.84,8727.0,329.7031,329.7129,329.2325,329.262,8727.0
2024-03-01 15:15:00,335.83,335.99,335.79,335.96,5330.0,329.2522,329.409,329.2129,329.3796,5330.0
2024-03-01 15:20:00,336.03,336.4,336.01,336.2,8926.0,329.4482,329.811,329.4286,329.6149,8926.0
2024-03-01 15:25:00,336.16,336.69,336.16,336.69,8126.0,329.5757,330.0953,329.5757,330.0953,8126.0
2024-03-01 15:30:00,336.77,336.96,336.59,336.88,13005.0,330.1737,330.36,329.9973,330.2816,13005.0
2024-03-01 15:35:00,336.8,336.97,336.66,336.69,7747.0,330.2032,330.3698,330.0659,330.0953,7747.0
2024-03-01 15:40:00,336.65,336.78,336.57,336.69,10682.0,330.0561,330.1835,329.9777,330.0953,10682.0
2024-03-01 15:45:00,336.68,336.89,336.54,336.75,12761.0,330.0855,330.2914,329.9482,330.1541,12761.0
2024-03-01 15:50:00,336.9,337.25,336.56,337.16,25141.0,330.3012,330.6443,329.9679,330.5561,25141.0
2024-03-01 15:55:00,337.1,337.2,336.55,336.75,68719.0,330.4973,330.5953,329.9581,330.1541,68719.0
2024-03-04 09:30:00,335.6,338.5,334.79,337.96,67602.0,329.0267,331.8699,328.2325,331.3404,67602.0
2024-03-04 09:35:00,337.92,337.92,336.05,336.94,22089.0,331.3012,331.3012,329.4678,330.3404,22089.0
2024-03-04 09:40:00,336.94,338.5,336.6,338.5,20399.0,330.3404,331.8699,330.0071,331.8699,20399.0
2024-03-04 09:45:00,338.58,338.7,337.83,337.83,10748.0,331.9483,332.0659,331.213,331.213,10748.0
2024-03-04 09:50:00,337.73,338.49,337.63,338.29,10467.0,331.1149,331.8601,331.0169,331.664,10467.0
2024-03-04 09:55:00,338.54,338.79,338.28,338.55,9792.0,331.9091,332.1542,331.6542,331.9189,9792.0
2024-03-04 10:00:00,338.47,338.75,338.08,338.08,13278.0,331.8404,332.115,331.4581,331.4581,13278.0
2024-03-04 10:05:00,338.08,338.2,337.7,338.08,12450.0,331.4581,331.5757,331.0855,331.4581,12450.0
2024-03-04 10:10:00,337.99,338.51,337.82,338.38,9497.0,331.3698,331.8797,331.2032,331.7522,9497.0
2024-03-04 10:15:00,338.4,338.45,337.87,338.18,16668.0,331.7718,331.8208,331.2522,331.5561,16668.0
2024-03-04 10:20:00,338.18,339.05,338.18,339.01,17013.0,331.5561,332.4091,331.5561,332.3699,17013.0
2024-03-04 10:25:00,339.0,339.76,339.0,339.57,11799.0,332.3601,333.1052,332.3601,332.9189,11799.0
2024-03-04 10:30:00,339.57,339.57,338.94,339.07,7223.0,332.9189,332.9189,332.3012,332.4287,7223.0
2024-03-04 10:35:00,339.12,339.14,338.27,338.43,5682.0,332.4777,332.4973,331.6444,331.8012,5682.0
2024-03-04 10:40:00,338.47,338.77,338.34,338.77,4826.0,331.8404,332.1346,331.713,332.1346,4826.0
2024-03-04 10:45:00,338.78,338.97,338.62,338.97,6108.0,332.1444,332.3307,331.9875,332.3307,6108.0
2024-03-04 10:50:00,339.03,339.4,338.72,338.77,13814.0,332.3895,332.7522,332.0855,332.1346,13814.0
2024-03-04 10:55:00,338.74,339.36,338.73,338.91,7180.0,332.1052,332.713,332.0954,332.2718,7180.0
2024-03-04 11:00:00,338.89,339.14,338.78,339.02,4022.0,332.2522,332.4973,332.1444,332.3797,4022.0
2024-03-04 11:05:00,339.14,339.21,338.86,338.98,5503.0,332.4973,332.566,332.2228,332.3405,5503.0
2024-03-04 11:10:00,339.05,339.06,338.62,338.74,5363.0,332.4091,332.4189,331.9875,332.1052,5363.0
2024-03-04 11:15:00,338.79,338.82,338.45,338.7,7436.0,332.1542,332.1836,331.8208,332.0659,7436.0
2024-03-04 11:20:00,338.7,338.81,338.02,338.38,7258.0,332.0659,332.1738,331.3993,331.7522,7258.0
2024-03-04 11:25:00,338.39,338.65,338.38,338.56,4032.0,331.762,332.0169,331.7522,331.9287,4032.0
2024-03-04 11:30:00,338.66,339.05,338.66,338.88,4796.0,332.0267,332.4091,332.0267,332.2424,4796.0
2024-03-04 11:35:00,338.89,339.35,338.89,339.35,4619.0,332.2522,332.7032,332.2522,332.7032,4619.0
2024-03-04 11:40:00,339.27,339.37,339.06,339.06,4934.0,332.6248,332.7228,332.4189,332.4189,4934.0
2024-03-04 11:45:00,339.05,339.18,338.78,338.93,3888.0,332.4091,332.5365,332.1444,332.2914,3888.0
2024-03-04 11:50:00,338.83,338.84,338.53,338.81,7024.0,332.1934,332.2032,331.8993,332.1738,7024.0
2024-03-04 11:55:00,338.71,338.89,338.65,338.68,7339.0,332.0757,332.2522,332.0169,332.0463,7339.0
2024-03-04 12:00:00,338.65,338.71,338.09,338.69,6349.0,332.0169,332.0757,331.4679,332.0561,6349.0
2024-03-04 12:05:00,338.74,338.78,338.5,338.62,6991.0,332.1052,332.1444,331.8699,331.9875,6991.0
2024-03-04 12:10:00,338.67,338.78,338.55,338.56,3913.0,332.0365,332.1444,331.9189,331.9287,3913.0
2024-03-04 12:15:00,338.6,338.75,338.42,338.43,6251.0,331.9679,332.115,331.7914,331.8012,6251.0
2024-03-04 12:20:00,338.43,338.66,338.38,338.59,3279.0,331.8012,332.0267,331.7522,331.9581,3279.0
2024-03-04 12:25:00,338.6,338.69,338.6,338.63,3612.0,331.9679,332.0561,331.9679,331.9973,3612.0
2024-03-04 12:30:00,338.63,339.33,338.63,339.33,12682.0,331.9973,332.6836,331.9973,332.6836,12682.0
2024-03-04 12:35:00,339.38,339.61,339.33,339.45,16138.0,332.7326,332.9581,332.6836,332.8013,16138.0
2024-03-04 12:40:00,339.39,339.59,339.38,339.52,4644.0,332.7424,332.9385,332.7326,332.8699,4644.0
2024-03-04 12:45:00,339.43,339.61,339.42,339.47,3231.0,332.7816,332.9581,332.7718,332.8209,3231.0
2024-03-04 12:50:00,339.45,339.6,339.16,339.19,7524.0,332.8013,332.9483,332.5169,332.5463,7524.0
2024-03-04 12:55:00,339.1,339.2,338.96,339.18,3345.0,332.4581,332.5561,332.3208,332.5365,3345.0
2024-03-04 13:00:00,339.09,339.25,339.06,339.15,2343.0,332.4483,332.6052,332.4189,332.5071,2343.0
2024-03-04 13:05:00,339.23,339.3,339.13,339.28,3432.0,332.5856,332.6542,332.4875,332.6346,3432.0
2024-03-04 13:10:00,339.09,339.34,339.04,339.04,4347.0,332.4483,332.6934,332.3993,332.3993,4347.0
2024-03-04 13:15:00,338.89,339.13,338.77,339.12,3425.0,332.2522,332.4875,332.1346,332.4777,3425.0
2024-03-04 13:20:00,339.13,339.51,339.03,339.13,4064.0,332.4875,332.8601,332.3895,332.4875,4064.0
2024-03-04 13:25:00,339.12,339.8,339.04,339.79,5827.0,332.4777,333.1444,332.3993,333.1346,5827.0
2024-03-04 13:30:00,339.75,339.88,339.73,339.87,4245.0,333.0954,333.2228,333.0758,333.213,4245.0
2024-03-04 13:35:00,339.79,339.89,339.71,339.76,1995.0,333.1346,333.2326,333.0562,333.1052,1995.0
2024-03-04 13:40:00,339.83,340.11,339.71,340.11,18154.0,333.1738,333.4483,333.0562,333.4483,18154.0
2024-03-04 13:45:00,340.08,340.08,339.8,339.9,4287.0,333.4189,333.4189,333.1444,333.2424,4287.0
2024-03-04 13:50:00,340.0,340.03,339.74,339.97,4072.0,333.3405,333.3699,333.0856,333.3111,4072.0
2024-03-04 13:55:00,339.97,339.99,339.84,339.84,2527.0,333.3111,333.3307,333.1836,333.1836,2527.0
2024-03-04 14:00:00,339.84,339.94,339.66,339.9,4678.0,333.1836,333.2817,333.0071,333.2424,4678.0
2024-03-04 14:05:00,339.91,339.92,339.6,339.69,10370.0,333.2522,333.262,332.9483,333.0366,10370.0
2024-03-04 14:10:00,339.68,339.8,339.68,339.72,3056.0,333.0267,333.1444,333.0267,333.066,3056.0
2024-03-04 14:15:00,339.68,339.68,339.35,339.35,4473.0,333.0267,333.0267,332.7032,332.7032,4473.0
2024-03-04 14:20:00,339.33,339.34,339.14,339.22,2525.0,332.6836,332.6934,332.4973,332.5758,2525.0
2024-03-04 14:25:00,339.17,339.27,339.13,339.19,3817.0,332.5267,332.6248,332.4875,332.5463,3817.0
2024-03-04 14:30:00,339.23,339.3,339.13,339.15,2713.0,332.5856,332.6542,332.4875,332.5071,2713.0
2024-03-04 14:35:00,339.14,339.98,339.14,339.98,10878.0,332.4973,333.3209,332.4973,333.3209,10878.0
2024-03-04 14:40:00,339.94,340.21,339.83,340.21,4259.0,333.2817,333.5464,333.1738,333.5464,4259.0
2024-03-04 14:45:00,340.14,340.15,339.83,340.14,6439.0,333.4777,333.4875,333.1738,333.4777,6439.0
2024-03-04 14:50:00,340.16,340.26,340.05,340.08,3228.0,333.4973,333.5954,333.3895,333.4189,3228.0
2024-03-04 14:55:00,340.02,340.25,340.01,340.06,5100.0,333.3601,333.5856,333.3503,333.3993,5100.0
2024-03-04 15:00:00,340.04,340.04,339.79,339.87,3933.0,333.3797,333.3797,333.1346,333.213,3933.0
2024-03-04 15:05:00,339.77,339.86,339.54,339.64,4202.0,333.115,333.2032,332.8895,332.9875,4202.0
2024-03-04 15:10:00,339.63,339.82,339.56,339.82,9176.0,332.9777,333.164,332.9091,333.164,9176.0
2024-03-04 15:15:00,339.82,339.82,339.53,339.56,15182.0,333.164,333.164,332.8797,332.9091,15182.0
2024-03-04 15:20:00,339.49,339.49,339.26,339.35,4364.0,332.8405,332.8405,332.615,332.7032,4364.0
2024-03-04 15:25:00,339.35,339.37,338.88,338.93,9276.0,332.7032,332.7228,332.2424,332.2914,9276.0
2024-03-04 15:30:00,338.9,339.04,338.77,338.94,12374.0,332.262,332.3993,332.1346,332.3012,12374.0
2024-03-04 15:35:00,338.9,339.34,338.53,339.26,11099.0,332.262,332.6934,331.8993,332.615,11099.0
2024-03-04 15:40:00,339.29,339.5,338.98,338.98,12557.0,332.6444,332.8503,332.3405,332.3405,12557.0
2024-03-04 15:45:00,338.9,338.95,338.41,338.49,18312.0,332.262,332.311,331.7816,331.8601,18312.0
2024-03-04 15:50:00,338.54,338.92,338.4,338.59,25046.0,331.9091,332.2816,331.7718,331.9581,25046.0
2024-03-04 15:55:00,338.64,338.86,338.54,338.7,48919.0,332.0071,332.2228,331.9091,332.0659,48919.0
2024-03-05 09:30:00,335.42,336.6,335.0,336.44,70520.0,328.8502,330.0071,328.4384,329.8502,70520.0
2024-03-05 09:35:00,336.45,337.51,335.79,337.01,17877.0,329.86,330.8992,329.2129,330.409,17877.0
2024-03-05 09:40:00,337.21,338.6,337.2,337.98,10288.0,330.6051,331.9679,330.5953,331.36,10288.0
2024-03-05 09:45:00,337.83,338.0,337.1,337.21,12534.0,331.213,331.3797,330.4973,330.6051,12534.0
2024-03-05 09:50:00,337.28,337.64,336.92,337.07,21416.0,330.6738,331.0267,330.3208,330.4679,21416.0
2024-03-05 09:55:00,337.29,337.86,337.1,337.47,13795.0,330.6836,331.2424,330.4973,330.86,13795.0
2024-03-05 10:00:00,337.44,338.99,337.39,338.76,11898.0,330.8306,332.3503,330.7816,332.1248,11898.0
2024-03-05 10:05:00,338.77,338.77,337.73,337.73,15727.0,332.1346,332.1346,331.1149,331.1149,15727.0
2024-03-05 10:10:00,337.7,338.14,337.43,337.66,9766.0,331.0855,331.5169,330.8208,331.0463,9766.0
2024-03-05 10:15:00,337.72,337.93,336.68,336.77,10300.0,331.1051,331.311,330.0855,330.1737,10300.0
2024-03-05 10:20:00,336.68,336.86,336.05,336.08,9910.0,330.0855,330.262,329.4678,329.4973,9910.0
2024-03-05 10:25:00,336.01,336.6,336.0,336.44,16881.0,329.4286,330.0071,329.4188,329.8502,16881.0
2024-03-05 10:30:00,336.44,336.5,335.75,335.87,9854.0,329.8502,329.909,329.1737,329.2914,9854.0
2024-03-05 10:35:00,335.77,336.44,335.6,336.44,6845.0,329.1933,329.8502,329.0267,329.8502,6845.0
2024-03-05 10:40:00,336.35,336.66,336.01,336.25,4716.0,329.762,330.0659,329.4286,329.6639,4716.0
2024-03-05 10:45:00,336.11,336.41,335.94,336.11,10731.0,329.5267,329.8208,329.36,329.5267,10731.0
2024-03-05 10:50:00,336.17,336.33,335.95,336.0,6161.0,329.5855,329.7424,329.3698,329.4188,6161.0
2024-03-05 10:55:00,336.09,337.0,336.09,336.82,7231.0,329.5071,330.3992,329.5071,330.2228,7231.0
2024-03-05 11:00:00,336.84,337.22,336.74,337.07,11468.0,330.2424,330.6149,330.1443,330.4679,11468.0
2024-03-05 11:05:00,337.04,337.47,336.96,337.41,13164.0,330.4385,330.86,330.36,330.8012,13164.0
2024-03-05 11:10:00,337.35,337.35,336.79,336.79,4354.0,330.7424,330.7424,330.1934,330.1934,4354.0
2024-03-05 11:15:00,336.75,336.78,336.18,336.38,11237.0,330.1541,330.1835,329.5953,329.7914,11237.0
2024-03-05 11:20:00,336.25,336.36,335.62,336.36,7352.0,329.6639,329.7718,329.0463,329.7718,7352.0
2024-03-05 11:25:00,336.28,336.48,336.05,336.05,5307.0,329.6933,329.8894,329.4678,329.4678,5307.0
2024-03-05 11:30:00,336.27,336.78,336.24,336.34,13615.0,329.6835,330.1835,329.6541,329.7522,13615.0
2024-03-05 11:35:00,336.43,336.73,336.4,336.49,3955.0,329.8404,330.1345,329.811,329.8992,3955.0
2024-03-05 11:40:00,336.41,336.45,335.45,335.78,6304.0,329.8208,329.86,328.8796,329.2031,6304.0
2024-03-05 11:45:00,335.73,336.05,335.45,335.8,11236.0,329.1541,329.4678,328.8796,329.2227,11236.0
2024-03-05 11:50:00,335.93,336.11,335.9,336.05,4682.0,329.3502,329.5267,329.3208,329.4678,4682.0
2024-03-05 11:55:00,336.0,336.53,335.8,336.53,6954.0,329.4188,329.9384,329.2227,329.9384,6954.0
2024-03-05 12:00:00,336.61,336.61,336.42,336.51,3017.0,330.0169,330.0169,329.8306,329.9188,3017.0
2024-03-05 12:05:00,336.5,336.71,336.46,336.56,15385.0,329.909,330.1149,329.8698,329.9679,15385.0
2024-03-05 12:10:00,336.59,337.16,336.54,336.74,5663.0,329.9973,330.5561,329.9482,330.1443,5663.0
2024-03-05 12:15:00,336.67,336.72,336.46,336.72,7044.0,330.0757,330.1247,329.8698,330.1247,7044.0
2024-03-05 12:20:00,336.81,337.17,336.76,336.99,5475.0,330.213,330.5659,330.1639,330.3894,5475.0
2024-03-05 12:25:00,337.04,337.19,336.96,337.16,3668.0,330.4385,330.5855,330.36,330.5561,3668.0
2024-03-05 12:30:00,337.16,337.16,336.84,336.84,3851.0,330.5561,330.5561,330.2424,330.2424,3851.0
2024-03-05 12:35:00,336.86,336.87,336.58,336.77,3772.0,330.262,330.2718,329.9875,330.1737,3772.0
2024-03-05 12:40:00,336.71,336.97,336.52,336.92,2219.0,330.1149,330.3698,329.9286,330.3208,2219.0
2024-03-05 12:45:00,336.88,336.94,336.29,336.3,3077.0,330.2816,330.3404,329.7031,329.7129,3077.0
2024-03-05 12:50:00,336.19,336.44,336.0,336.4,3036.0,329.6051,329.8502,329.4188,329.811,3036.0
2024-03-05 12:55:00,336.42,336.42,336.2,336.2,2612.0,329.8306,329.8306,329.6149,329.6149,2612.0
2024-03-05 13:00:00,336.13,336.13,335.93,336.02,2279.0,329.5463,329.5463,329.3502,329.4384,2279.0
2024-03-05 13:05:00,335.97,336.03,335.78,335.96,2371.0,329.3894,329.4482,329.2031,329.3796,2371.0
2024-03-05 13:10:00,335.93,335.93,335.5,335.83,6382.0,329.3502,329.3502,328.9286,329.2522,6382.0
2024-03-05 13:15:00,335.88,336.0,335.59,335.6,4560.0,329.3012,329.4188,329.0169,329.0267,4560.0
2024-03-05 13:20:00,335.59,335.77,335.43,335.5,6166.0,329.0169,329.1933,328.86,328.9286,6166.0
2024-03-05 13:25:00,335.55,335.73,335.45,335.64,5384.0,328.9776,329.1541,328.8796,329.0659,5384.0
2024-03-05 13:30:00,335.56,335.93,335.49,335.77,5120.0,328.9874,329.3502,328.9188,329.1933,5120.0
2024-03-05 13:35:00,335.78,335.78,335.25,335.26,2778.0,329.2031,329.2031,328.6835,328.6933,2778.0
2024-03-05 13:40:00,335.11,335.21,334.81,334.88,5765.0,328.5463,328.6443,328.2521,328.3208,5765.0
2024-03-05 13:45:00,334.8,335.05,334.67,334.68,7034.0,328.2423,328.4874,328.1149,328.1247,7034.0
2024-03-05 13:50:00,334.75,334.78,334.12,334.7,10578.0,328.1933,328.2227,327.5756,328.1443,10578.0
2024-03-05 13:55:00,334.6,334.68,334.42,334.44,2905.0,328.0462,328.1247,327.8698,327.8894,2905.0
2024-03-05 14:00:00,334.44,334.64,334.33,334.53,4398.0,327.8894,328.0855,327.7815,327.9776,4398.0
2024-03-05 14:05:00,334.49,334.85,334.4,334.78,12098.0,327.9384,328.2914,327.8502,328.2227,12098.0
2024-03-05 14:10:00,334.75,334.91,334.54,334.78,6331.0,328.1933,328.3502,327.9874,328.2227,6331.0
2024-03-05 14:15:00,334.78,334.84,334.41,334.49,8314.0,328.2227,328.2815,327.86,327.9384,8314.0
2024-03-05 14:20:00,334.49,334.75,334.4,334.58,12868.0,327.9384,328.1933,327.8502,328.0266,12868.0
2024-03-05 14:25:00,334.57,334.67,334.5,334.59,2940.0,328.0168,328.1149,327.9482,328.0364,2940.0
2024-03-05 14:30:00,334.56,334.57,333.81,333.88,13172.0,328.007,328.0168,327.2717,327.3403,13172.0
2024-03-05 14:35:00,333.95,333.95,333.6,333.85,6284.0,327.409,327.409,327.0658,327.3109,6284.0
2024-03-05 14:40:00,333.9,333.91,333.32,333.52,8250.0,327.36,327.3698,326.7913,326.9874,8250.0
2024-03-05 14:45:00,333.4,333.42,332.88,332.88,9217.0,326.8698,326.8894,326.3599,326.3599,9217.0
2024-03-05 14:50:00,332.94,333.16,332.78,332.95,8767.0,326.4188,326.6345,326.2619,326.4286,8767.0
2024-03-05 14:55:00,332.9,332.98,332.25,332.4,13563.0,326.3795,326.458,325.7423,325.8893,13563.0
2024-03-05 15:00:00,332.44,332.56,332.06,332.3,14251.0,325.9286,326.0462,325.556,325.7913,14251.0
2024-03-05 15:05:00,332.31,332.5,332.21,332.25,10510.0,325.8011,325.9874,325.7031,325.7423,10510.0
2024-03-05 15:10:00,332.33,332.53,331.9,332.01,11575.0,325.8207,326.0168,325.3991,325.507,11575.0
2024-03-05 15:15:00,332.03,332.32,331.92,332.12,15244.0,325.5266,325.8109,325.4187,325.6148,15244.0
2024-03-05 15:20:00,332.15,332.27,331.74,332.13,22149.0,325.6442,325.7619,325.2423,325.6246,22149.0
2024-03-05 15:25:00,332.03,332.35,331.84,332.18,18239.0,325.5266,325.8403,325.3403,325.6736,18239.0
2024-03-05 15:30:00,332.22,332.9,332.13,332.9,18721.0,325.7129,326.3795,325.6246,326.3795,18721.0
2024-03-05 15:35:00,332.96,333.02,332.61,332.62,13828.0,326.4384,326.4972,326.0952,326.105,13828.0
2024-03-05 15:40:00,332.68,333.0,332.41,332.99,20480.0,326.1639,326.4776,325.8991,326.4678,20480.0
2024-03-05 15:45:00,332.91,333.2,332.87,333.1,17868.0,326.3893,326.6737,326.3501,326.5756,17868.0
2024-03-05 15:50:00,333.18,333.73,332.67,333.66,33909.0,326.6541,327.1933,326.154,327.1247,33909.0
2024-03-05 15:55:00,333.58,333.84,333.36,333.51,64090.0,327.0462,327.3011,326.8305,326.9776,64090.0
2024-03-06 09:30:00,336.25,337.73,335.8,337.04,52763.0,329.6639,331.1149,329.2227,330.4385,52763.0
2024-03-06 09:35:00,336.93,337.04,335.86,336.36,14602.0,330.3306,330.4385,329.2816,329.7718,14602.0
2024-03-06 09:40:00,336.18,336.71,335.08,335.08,13255.0,329.5953,330.1149,328.5168,328.5168,13255.0
2024-03-06 09:45:00,335.11,335.39,334.47,334.47,8185.0,328.5463,328.8208,327.9188,327.9188,8185.0
2024-03-06 09:50:00,334.41,334.88,334.16,334.72,9765.0,327.86,328.3208,327.6149,328.1639,9765.0
2024-03-06 09:55:00,334.72,335.82,334.56,335.56,11591.0,328.1639,329.2424,328.007,328.9874,11591.0
2024-03-06 10:00:00,335.73,335.74,334.82,334.84,12776.0,329.1541,329.1639,328.2619,328.2815,12776.0
2024-03-06 10:05:00,334.82,334.86,334.33,334.51,10257.0,328.2619,328.3012,327.7815,327.958,10257.0
2024-03-06 10:10:00,334.62,335.64,334.61,335.46,9325.0,328.0659,329.0659,328.0561,328.8894,9325.0
2024-03-06 10:15:00,335.56,335.88,335.52,335.66,5891.0,328.9874,329.3012,328.9482,329.0855,5891.0
2024-03-06 10:20:00,335.63,335.64,335.21,335.31,3778.0,329.0561,329.0659,328.6443,328.7423,3778.0
2024-03-06 10:25:00,335.21,335.22,334.36,334.63,5826.0,328.6443,328.6541,327.8109,328.0757,5826.0
2024-03-06 10:30:00,334.54,335.06,334.28,335.06,8449.0,327.9874,328.4972,327.7325,328.4972,8449.0
2024-03-06 10:35:00,335.17,335.59,334.51,335.08,16195.0,328.6051,329.0169,327.958,328.5168,16195.0
2024-03-06 10:40:00,335.08,335.25,334.75,334.94,5468.0,328.5168,328.6835,328.1933,328.3796,5468.0
2024-03-06 10:45:00,335.03,335.04,334.31,334.47,5643.0,328.4678,328.4776,327.7619,327.9188,5643.0
2024-03-06 10:50:00,334.26,335.04,334.22,334.84,8961.0,327.7129,328.4776,327.6737,328.2815,8961.0
2024-03-06 10:55:00,334.68,335.34,334.67,335.24,6614.0,328.1247,328.7718,328.1149,328.6737,6614.0
2024-03-06 11:00:00,335.15,336.04,335.07,335.69,11097.0,328.5855,329.458,328.507,329.1149,11097.0
2024-03-06 11:05:00,335.46,335.97,335.44,335.86,5961.0,328.8894,329.3894,328.8698,329.2816,5961.0
2024-03-06 11:10:00,335.93,336.26,335.85,336.26,11807.0,329.3502,329.6737,329.2718,329.6737,11807.0
2024-03-06 11:15:00,336.28,336.37,335.84,335.93,7200.0,329.6933,329.7816,329.262,329.3502,7200.0
2024-03-06 11:20:00,335.97,335.97,335.6,335.83,3544.0,329.3894,329.3894,329.0267,329.2522,3544.0
2024-03-06 11:25:00,335.89,336.49,335.71,336.49,5901.0,329.311,329.8992,329.1345,329.8992,5901.0
2024-03-06 11:30:00,336.5,336.53,335.76,335.96,10442.0,329.909,329.9384,329.1835,329.3796,10442.0
2024-03-06 11:35:00,335.91,336.55,335.81,336.29,5648.0,329.3306,329.9581,329.2325,329.7031,5648.0
2024-03-06 11:40:00,336.33,336.82,336.22,336.74,3303.0,329.7424,330.2228,329.6345,330.1443,3303.0
2024-03-06 11:45:00,336.66,336.89,336.56,336.77,2429.0,330.0659,330.2914,329.9679,330.1737,2429.0
2024-03-06 11:50:00,336.84,337.1,336.7,336.92,6102.0,330.2424,330.4973,330.1051,330.3208,6102.0
2024-03-06 11:55:00,336.93,337.01,336.49,336.52,9081.0,330.3306,330.409,329.8992,329.9286,9081.0
2024-03-06 12:00:00,336.52,336.71,336.38,336.71,8578.0,329.9286,330.1149,329.7914,330.1149,8578.0
2024-03-06 12:05:00,336.63,336.79,336.11,336.63,12559.0,330.0365,330.1934,329.5267,330.0365,12559.0
2024-03-06 12:10:00,336.8,337.31,336.79,337.22,2395.0,330.2032,330.7032,330.1934,330.6149,2395.0
2024-03-06 12:15:00,337.15,337.15,336.91,336.91,3652.0,330.5463,330.5463,330.311,330.311,3652.0
2024-03-06 12:20:00,336.91,337.06,336.89,336.98,2140.0,330.311,330.4581,330.2914,330.3796,2140.0
2024-03-06 12:25:00,337.0,337.07,336.84,336.87,2320.0,330.3992,330.4679,330.2424,330.2718,2320.0
2024-03-06 12:30:00,337.03,337.21,337.0,337.12,3438.0,330.4287,330.6051,330.3992,330.5169,3438.0
2024-03-06 12:35:00,337.19,337.36,337.15,337.28,2688.0,330.5855,330.7522,330.5463,330.6738,2688.0
2024-03-06 12:40:00,337.31,337.41,337.11,337.41,1799.0,330.7032,330.8012,330.5071,330.8012,1799.0
2024-03-06 12:45:00,337.31,337.33,336.99,337.25,4360.0,330.7032,330.7228,330.3894,330.6443,4360.0
2024-03-06 12:50:00,337.27,337.5,337.18,337.18,2084.0,330.664,330.8894,330.5757,330.5757,2084.0
2024-03-06 12:55:00,337.0,337.35,336.96,337.35,3676.0,330.3992,330.7424,330.36,330.7424,3676.0
2024-03-06 13:00:00,337.23,337.42,337.16,337.41,1974.0,330.6247,330.811,330.5561,330.8012,1974.0
2024-03-06 13:05:00,337.44,337.54,337.27,337.32,7414.0,330.8306,330.9287,330.664,330.713,7414.0
2024-03-06 13:10:00,337.31,337.37,337.06,337.2,4160.0,330.7032,330.762,330.4581,330.5953,4160.0
2024-03-06 13:15:00,337.23,337.26,336.83,337.11,4294.0,330.6247,330.6541,330.2326,330.5071,4294.0
2024-03-06 13:20:00,337.16,337.23,336.98,337.14,3894.0,330.5561,330.6247,330.3796,330.5365,3894.0
2024-03-06 13:25:00,337.19,337.61,337.02,337.61,3602.0,330.5855,330.9973,330.4188,330.9973,3602.0
2024-03-06 13:30:00,337.6,337.6,336.24,336.47,6435.0,330.9875,330.9875,329.6541,329.8796,6435.0
2024-03-06 13:35:00,336.5,336.5,335.83,336.37,4908.0,329.909,329.909,329.2522,329.7816,4908.0
2024-03-06 13:40:00,336.45,336.82,336.45,336.82,2240.0,329.86,330.2228,329.86,330.2228,2240.0
2024-03-06 13:45:00,336.87,336.87,335.7,335.7,3007.0,330.2718,330.2718,329.1247,329.1247,3007.0
2024-03-06 13:50:00,335.59,336.21,335.59,335.73,5394.0,329.0169,329.6247,329.0169,329.1541,5394.0
2024-03-06 13:55:00,335.76,336.18,335.76,336.15,2203.0,329.1835,329.5953,329.1835,329.5659,2203.0
2024-03-06 14:00:00,336.04,336.05,335.37,335.37,3614.0,329.458,329.4678,328.8012,328.8012,3614.0
2024-03-06 14:05:00,335.53,336.27,335.53,336.27,4803.0,328.958,329.6835,328.958,329.6835,4803.0
2024-03-06 14:10:00,336.09,336.09,335.22,335.23,2584.0,329.5071,329.5071,328.6541,328.6639,2584.0
2024-03-06 14:15:00,335.34,335.34,334.69,335.21,7583.0,328.7718,328.7718,328.1345,328.6443,7583.0
2024-03-06 14:20:00,335.17,335.92,335.17,335.83,4943.0,328.6051,329.3404,328.6051,329.2522,4943.0
2024-03-06 14:25:00,335.76,336.16,335.64,336.15,7390.0,329.1835,329.5757,329.0659,329.5659,7390.0
2024-03-06 14:30:00,336.24,336.27,335.49,335.73,6373.0,329.6541,329.6835,328.9188,329.1541,6373.0
2024-03-06 14:35:00,335.61,335.87,335.42,335.74,3473.0,329.0365,329.2914,328.8502,329.1639,3473.0
2024-03-06 14:40:00,335.38,335.91,335.38,335.82,3397.0,328.811,329.3306,328.811,329.2424,3397.0
2024-03-06 14:45:00,335.66,335.66,335.08,335.43,3784.0,329.0855,329.0855,328.5168,328.86,3784.0
2024-03-06 14:50:00,335.61,335.93,335.61,335.71,4289.0,329.0365,329.3502,329.0365,329.1345,4289.0
2024-03-06 14:55:00,335.71,335.74,335.18,335.37,3725.0,329.1345,329.1639,328.6149,328.8012,3725.0
2024-03-06 15:00:00,335.15,335.44,335.05,335.44,3052.0,328.5855,328.8698,328.4874,328.8698,3052.0
2024-03-06 15:05:00,335.51,335.8,335.37,335.42,5208.0,328.9384,329.2227,328.8012,328.8502,5208.0
2024-03-06 15:10:00,335.42,336.09,335.41,335.63,7886.0,328.8502,329.5071,328.8404,329.0561,7886.0
2024-03-06 15:15:00,335.38,335.87,335.38,335.55,6896.0,328.811,329.2914,328.811,328.9776,6896.0
2024-03-06 15:20:00,335.55,335.62,335.09,335.15,4501.0,328.9776,329.0463,328.5266,328.5855,4501.0
2024-03-06 15:25:00,335.07,335.63,335.04,335.6,6182.0,328.507,329.0561,328.4776,329.0267,6182.0
2024-03-06 15:30:00,335.69,335.69,335.15,335.15,6078.0,329.1149,329.1149,328.5855,328.5855,6078.0
2024-03-06 15:35:00,335.04,335.44,334.86,335.37,9242.0,328.4776,328.8698,328.3012,328.8012,9242.0
2024-03-06 15:40:00,335.45,336.0,335.45,335.94,13837.0,328.8796,329.4188,328.8796,329.36,13837.0
2024-03-06 15:45:00,335.91,336.31,335.75,336.06,14825.0,329.3306,329.7228,329.1737,329.4777,14825.0
2024-03-06 15:50:00,336.12,336.12,335.31,335.92,21830.0,329.5365,329.5365,328.7423,329.3404,21830.0
2024-03-06 15:55:00,336.07,336.16,335.36,335.78,74217.0,329.4875,329.5757,328.7914,329.2031,74217.0
2024-03-07 09:30:00,338.51,341.05,338.49,340.52,62382.0,331.8797,334.3699,331.8601,333.8503,62382.0
2024-03-07 09:35:00,340.68,341.6,340.0,341.25,17048.0,334.0072,334.9091,333.3405,334.566,17048.0
2024-03-07 09:40:00,341.35,341.8,340.63,340.72,13661.0,334.664,335.1052,333.9581,334.0464,13661.0
2024-03-07 09:45:00,340.79,341.6,340.58,341.43,17050.0,334.115,334.9091,333.9091,334.7425,17050.0
2024-03-07 09:50:00,341.31,341.87,340.99,341.51,12990.0,334.6248,335.1739,334.3111,334.8209,12990.0
2024-03-07 09:55:00,341.6,342.31,341.22,342.27,24309.0,334.9091,335.6052,334.5366,335.566,24309.0
2024-03-07 10:00:00,342.05,342.33,341.8,341.93,16866.0,335.3503,335.6248,335.1052,335.2327,16866.0
2024-03-07 10:05:00,341.86,342.04,341.06,341.2,13833.0,335.164,335.3405,334.3797,334.517,13833.0
2024-03-07 10:10:00,341.22,341.8,341.21,341.48,8738.0,334.5366,335.1052,334.5268,334.7915,8738.0
2024-03-07 10:15:00,341.64,341.82,341.17,341.69,8506.0,334.9484,335.1248,334.4876,334.9974,8506.0
2024-03-07 10:20:00,341.5,341.5,340.7,340.85,12431.0,334.8111,334.8111,334.0268,334.1738,12431.0
2024-03-07 10:25:00,340.96,341.07,340.66,340.73,4238.0,334.2817,334.3895,333.9876,334.0562,4238.0
2024-03-07 10:30:00,340.84,341.32,340.84,341.24,5403.0,334.164,334.6346,334.164,334.5562,5403.0
2024-03-07 10:35:00,341.38,341.55,341.27,341.33,4058.0,334.6934,334.8601,334.5856,334.6444,4058.0
2024-03-07 10:40:00,341.67,342.11,341.46,341.92,10292.0,334.9778,335.4092,334.7719,335.2229,10292.0
2024-03-07 10:45:00,342.05,342.34,341.98,342.17,4152.0,335.3503,335.6346,335.2817,335.468,4152.0
2024-03-07 10:50:00,342.08,342.25,341.87,342.06,6306.0,335.3797,335.5464,335.1739,335.3601,6306.0
2024-03-07 10:55:00,341.96,341.96,341.56,341.57,5721.0,335.2621,335.2621,334.8699,334.8797,5721.0
2024-03-07 11:00:00,341.51,341.59,340.93,341.04,4398.0,334.8209,334.8993,334.2523,334.3601,4398.0
2024-03-07 11:05:00,340.94,341.17,340.8,340.86,3867.0,334.2621,334.4876,334.1248,334.1836,3867.0
2024-03-07 11:10:00,340.74,340.74,340.07,340.07,7061.0,334.066,334.066,333.4091,333.4091,7061.0
2024-03-07 11:15:00,340.2,340.2,339.72,339.78,12763.0,333.5366,333.5366,333.066,333.1248,12763.0
2024-03-07 11:20:00,339.7,339.7,339.25,339.25,6690.0,333.0464,333.0464,332.6052,332.6052,6690.0
2024-03-07 11:25:00,339.2,339.27,338.56,338.91,9055.0,332.5561,332.6248,331.9287,332.2718,9055.0
2024-03-07 11:30:00,338.88,339.0,338.43,338.73,6518.0,332.2424,332.3601,331.8012,332.0954,6518.0
2024-03-07 11:35:00,338.74,339.06,338.59,338.97,2042.0,332.1052,332.4189,331.9581,332.3307,2042.0
2024-03-07 11:40:00,339.07,339.34,338.98,339.03,8920.0,332.4287,332.6934,332.3405,332.3895,8920.0
2024-03-07 11:45:00,339.04,339.2,338.98,339.15,13895.0,332.3993,332.5561,332.3405,332.5071,13895.0
2024-03-07 11:50:00,339.16,340.05,339.14,339.97,9123.0,332.5169,333.3895,332.4973,333.3111,9123.0
2024-03-07 11:55:00,340.13,340.48,340.02,340.22,3294.0,333.4679,333.8111,333.3601,333.5562,3294.0
2024-03-07 12:00:00,340.44,340.44,340.08,340.34,1923.0,333.7719,333.7719,333.4189,333.6738,1923.0
2024-03-07 12:05:00,340.3,340.57,340.16,340.57,8513.0,333.6346,333.8993,333.4973,333.8993,8513.0
2024-03-07 12:10:00,340.56,340.93,340.56,340.78,8970.0,333.8895,334.2523,333.8895,334.1052,8970.0
2024-03-07 12:15:00,340.92,340.98,340.67,340.79,6319.0,334.2425,334.3013,333.9974,334.115,6319.0
2024-03-07 12:20:00,340.82,341.06,340.53,340.93,5657.0,334.1444,334.3797,333.8601,334.2523,5657.0
2024-03-07 12:25:00,340.9,340.9,340.61,340.69,2591.0,334.2229,334.2229,333.9385,334.017,2591.0
2024-03-07 12:30:00,340.61,340.7,340.34,340.69,3018.0,333.9385,334.0268,333.6738,334.017,3018.0
2024-03-07 12:35:00,340.68,341.0,340.65,340.72,2664.0,334.0072,334.3209,333.9777,334.0464,2664.0
2024-03-07 12:40:00,340.73,340.75,340.35,340.46,3072.0,334.0562,334.0758,333.6836,333.7915,3072.0
2024-03-07 12:45:00,340.5,340.79,340.49,340.62,4051.0,333.8307,334.115,333.8209,333.9483,4051.0
2024-03-07 12:50:00,340.52,341.01,340.5,340.9,2087.0,333.8503,334.3307,333.8307,334.2229,2087.0
2024-03-07 12:55:00,341.02,341.06,340.8,340.95,5370.0,334.3405,334.3797,334.1248,334.2719,5370.0
2024-03-07 13:00:00,341.07,341.07,340.93,341.0,1814.0,334.3895,334.3895,334.2523,334.3209,1814.0
2024-03-07 13:05:00,340.91,341.13,340.62,341.03,4860.0,334.2327,334.4483,333.9483,334.3503,4860.0
2024-03-07 13:10:00,341.04,341.41,340.91,340.91,6470.0,334.3601,334.7229,334.2327,334.2327,6470.0
2024-03-07 13:15:00,340.96,341.27,340.95,341.03,3874.0,334.2817,334.5856,334.2719,334.3503,3874.0
2024-03-07 13:20:00,341.11,341.26,341.03,341.26,2214.0,334.4287,334.5758,334.3503,334.5758,2214.0
2024-03-07 13:25:00,341.04,341.04,340.77,340.91,1799.0,334.3601,334.3601,334.0954,334.2327,1799.0
2024-03-07 13:30:00,341.05,341.05,340.76,341.04,2593.0,334.3699,334.3699,334.0856,334.3601,2593.0
2024-03-07 13:35:00,340.88,340.88,340.43,340.47,6290.0,334.2032,334.2032,333.7621,333.8013,6290.0
2024-03-07 13:40:00,340.39,340.64,340.16,340.64,2912.0,333.7228,333.9679,333.4973,333.9679,2912.0
2024-03-07 13:45:00,340.7,341.1,340.7,340.74,4125.0,334.0268,334.4189,334.0268,334.066,4125.0
2024-03-07 13:50:00,340.85,341.02,340.85,340.93,2456.0,334.1738,334.3405,334.1738,334.2523,2456.0
2024-03-07 13:55:00,341.02,341.21,341.02,341.02,11383.0,334.3405,334.5268,334.3405,334.3405,11383.0
2024-03-07 14:00:00,340.9,341.31,340.82,341.13,3576.0,334.2229,334.6248,334.1444,334.4483,3576.0
2024-03-07 14:05:00,341.26,341.26,340.89,341.0,5856.0,334.5758,334.5758,334.213,334.3209,5856.0
2024-03-07 14:10:00,340.99,341.32,340.99,341.21,5238.0,334.3111,334.6346,334.3111,334.5268,5238.0
2024-03-07 14:15:00,341.34,341.43,340.95,341.16,1806.0,334.6542,334.7425,334.2719,334.4778,1806.0
2024-03-07 14:20:00,341.12,341.21,340.87,341.0,3009.0,334.4385,334.5268,334.1934,334.3209,3009.0
2024-03-07 14:25:00,340.97,341.04,340.61,340.7,2427.0,334.2915,334.3601,333.9385,334.0268,2427.0
2024-03-07 14:30:00,340.57,340.8,340.57,340.8,2445.0,333.8993,334.1248,333.8993,334.1248,2445.0
2024-03-07 14:35:00,340.73,340.74,340.54,340.54,3208.0,334.0562,334.066,333.8699,333.8699,3208.0
2024-03-07 14:40:00,340.66,340.7,340.31,340.45,6108.0,333.9876,334.0268,333.6444,333.7817,6108.0
2024-03-07 14:45:00,340.45,340.87,340.45,340.87,12496.0,333.7817,334.1934,333.7817,334.1934,12496.0
2024-03-07 14:50:00,340.92,341.39,340.9,341.38,12657.0,334.2425,334.7033,334.2229,334.6934,12657.0
2024-03-07 14:55:00,341.38,341.41,340.75,340.85,14011.0,334.6934,334.7229,334.0758,334.1738,14011.0
2024-03-07 15:00:00,340.77,340.84,340.29,340.5,13086.0,334.0954,334.164,333.6248,333.8307,13086.0
2024-03-07 15:05:00,340.5,340.81,340.38,340.67,3741.0,333.8307,334.1346,333.713,333.9974,3741.0
2024-03-07 15:10:00,340.57,340.67,340.37,340.58,9554.0,333.8993,333.9974,333.7032,333.9091,9554.0
2024-03-07 15:15:00,340.71,340.76,340.42,340.65,4850.0,334.0366,334.0856,333.7523,333.9777,4850.0
2024-03-07 15:20:00,340.59,340.62,340.31,340.45,4394.0,333.9189,333.9483,333.6444,333.7817,4394.0
2024-03-07 15:25:00,340.43,340.44,340.23,340.34,4397.0,333.7621,333.7719,333.566,333.6738,4397.0
2024-03-07 15:30:00,340.29,340.7,340.27,340.7,4750.0,333.6248,334.0268,333.6052,334.0268,4750.0
2024-03-07 15:35:00,340.69,340.87,340.57,340.82,8138.0,334.017,334.1934,333.8993,334.1444,8138.0
2024-03-07 15:40:00,340.87,340.97,340.68,340.97,7100.0,334.1934,334.2915,334.0072,334.2915,7100.0
2024-03-07 15:45:00,340.92,340.93,340.53,340.64,9645.0,334.2425,334.2523,333.8601,333.9679,9645.0
2024-03-07 15:50:00,340.67,341.05,340.54,341.05,14688.0,333.9974,334.3699,333.8699,334.3699,14688.0
2024-03-07 15:55:00,341.1,341.14,340.04,340.24,62636.0,334.4189,334.4581,333.3797,333.5758,62636.0
2024-03-08 09:30:00,342.07,343.75,341.46,342.59,82392.0,335.3699,337.017,334.7719,335.8797,82392.0
2024-03-08 09:35:00,342.65,343.52,342.61,342.61,12874.0,335.9386,336.7915,335.8994,335.8994,12874.0
2024-03-08 09:40:00,342.75,343.6,342.58,343.26,12236.0,336.0366,336.87,335.8699,336.5366,12236.0
2024-03-08 09:45:00,343.23,343.95,343.15,343.19,8573.0,336.5072,337.2131,336.4288,336.468,8573.0
2024-03-08 09:50:00,343.24,343.76,342.87,343.6,14228.0,336.517,337.0268,336.1543,336.87,14228.0
2024-03-08 09:55:00,343.61,344.13,343.43,344.0,14775.0,336.8798,337.3896,336.7033,337.2621,14775.0
2024-03-08 10:00:00,344.0,344.33,343.86,344.07,9262.0,337.2621,337.5857,337.1249,337.3308,9262.0
2024-03-08 10:05:00,344.09,344.5,343.93,344.4,17329.0,337.3504,337.7523,337.1935,337.6543,17329.0
2024-03-08 10:10:00,344.34,344.34,343.54,343.62,9741.0,337.5955,337.5955,336.8111,336.8896,9741.0
2024-03-08 10:15:00,343.68,343.79,343.25,343.3,15706.0,336.9484,337.0562,336.5268,336.5758,15706.0
2024-03-08 10:20:00,343.27,343.39,342.92,342.96,7681.0,336.5464,336.6641,336.2033,336.2425,7681.0
2024-03-08 10:25:00,342.89,343.23,342.51,342.6,7475.0,336.1739,336.5072,335.8013,335.8896,7475.0
2024-03-08 10:30:00,342.59,342.6,341.51,341.74,8925.0,335.8797,335.8896,334.8209,335.0464,8925.0
2024-03-08 10:35:00,341.68,341.76,341.23,341.56,8101.0,334.9876,335.066,334.5464,334.8699,8101.0
2024-03-08 10:40:00,341.48,342.1,341.48,341.91,5325.0,334.7915,335.3993,334.7915,335.2131,5325.0
2024-03-08 10:45:00,341.81,342.42,341.37,342.42,9729.0,335.115,335.7131,334.6836,335.7131,9729.0
2024-03-08 10:50:00,342.29,342.8,342.09,342.71,7390.0,335.5856,336.0856,335.3895,335.9974,7390.0
2024-03-08 10:55:00,342.77,342.98,342.43,342.52,13503.0,336.0562,336.2621,335.7229,335.8111,13503.0
2024-03-08 11:00:00,342.42,342.43,341.63,341.63,8404.0,335.7131,335.7229,334.9386,334.9386,8404.0
2024-03-08 11:05:00,341.51,341.51,340.89,341.11,15010.0,334.8209,334.8209,334.213,334.4287,15010.0
2024-03-08 11:10:00,341.07,341.56,341.0,341.53,4967.0,334.3895,334.8699,334.3209,334.8405,4967.0
2024-03-08 11:15:00,341.41,341.64,340.64,340.73,9994.0,334.7229,334.9484,333.9679,334.0562,9994.0
2024-03-08 11:20:00,340.56,341.08,340.03,340.03,14732.0,333.8895,334.3993,333.3699,333.3699,14732.0
2024-03-08 11:25:00,340.04,340.59,339.72,339.72,12859.0,333.3797,333.9189,333.066,333.066,12859.0
2024-03-08 11:30:00,339.69,339.9,338.91,339.5,13240.0,333.0366,333.2424,332.2718,332.8503,13240.0
2024-03-08 11:35:00,339.53,340.73,339.5,340.73,6805.0,332.8797,334.0562,332.8503,334.0562,6805.0
2024-03-08 11:40:00,340.74,341.03,340.3,340.81,10817.0,334.066,334.3503,333.6346,334.1346,10817.0
2024-03-08 11:45:00,340.78,341.19,340.66,341.05,6753.0,334.1052,334.5072,333.9876,334.3699,6753.0
2024-03-08 11:50:00,341.07,341.49,340.35,340.45,7430.0,334.3895,334.8013,333.6836,333.7817,7430.0
2024-03-08 11:55:00,340.44,340.56,340.17,340.45,4338.0,333.7719,333.8895,333.5071,333.7817,4338.0
2024-03-08 12:00:00,340.33,340.7,340.16,340.67,4733.0,333.664,334.0268,333.4973,333.9974,4733.0
2024-03-08 12:05:00,340.7,341.0,340.21,340.33,6221.0,334.0268,334.3209,333.5464,333.664,6221.0
2024-03-08 12:10:00,340.33,340.7,340.15,340.61,8162.0,333.664,334.0268,333.4875,333.9385,8162.0
2024-03-08 12:15:00,340.65,340.88,340.4,340.5,6926.0,333.9777,334.2032,333.7326,333.8307,6926.0
2024-03-08 12:20:00,340.74,340.82,340.42,340.42,5020.0,334.066,334.1444,333.7523,333.7523,5020.0
2024-03-08 12:25:00,340.48,340.97,340.34,340.83,3746.0,333.8111,334.2915,333.6738,334.1542,3746.0
2024-03-08 12:30:00,340.8,341.13,340.8,341.03,2046.0,334.1248,334.4483,334.1248,334.3503,2046.0
2024-03-08 12:35:00,341.03,341.25,340.78,341.25,3800.0,334.3503,334.566,334.1052,334.566,3800.0
2024-03-08 12:40:00,341.25,341.31,340.98,341.01,2970.0,334.566,334.6248,334.3013,334.3307,2970.0
2024-03-08 12:45:00,340.86,340.86,340.49,340.52,4096.0,334.1836,334.1836,333.8209,333.8503,4096.0
2024-03-08 12:50:00,340.5,340.51,339.7,339.97,6068.0,333.8307,333.8405,333.0464,333.3111,6068.0
2024-03-08 12:55:00,339.71,339.76,339.44,339.51,4888.0,333.0562,333.1052,332.7914,332.8601,4888.0
2024-03-08 13:00:00,339.45,339.54,339.15,339.15,10255.0,332.8013,332.8895,332.5071,332.5071,10255.0
2024-03-08 13:05:00,339.3,339.82,339.2,339.71,8208.0,332.6542,333.164,332.5561,333.0562,8208.0
2024-03-08 13:10:00,339.76,339.93,339.75,339.75,2539.0,333.1052,333.2718,333.0954,333.0954,2539.0
2024-03-08 13:15:00,339.71,339.74,339.56,339.56,1510.0,333.0562,333.0856,332.9091,332.9091,1510.0
2024-03-08 13:20:00,339.42,339.58,339.28,339.39,5907.0,332.7718,332.9287,332.6346,332.7424,5907.0
2024-03-08 13:25:00,339.25,339.4,339.0,339.1,3220.0,332.6052,332.7522,332.3601,332.4581,3220.0
2024-03-08 13:30:00,339.0,339.41,338.86,339.24,14242.0,332.3601,332.762,332.2228,332.5954,14242.0
2024-03-08 13:35:00,339.25,339.32,338.69,338.79,18424.0,332.6052,332.6738,332.0561,332.1542,18424.0
2024-03-08 13:40:00,338.71,338.9,338.41,338.45,11581.0,332.0757,332.262,331.7816,331.8208,11581.0
2024-03-08 13:45:00,338.4,338.66,338.1,338.5,6686.0,331.7718,332.0267,331.4777,331.8699,6686.0
2024-03-08 13:50:00,338.48,338.82,338.38,338.41,6787.0,331.8503,332.1836,331.7522,331.7816,6787.0
2024-03-08 13:55:00,338.38,338.63,338.23,338.62,4117.0,331.7522,331.9973,331.6051,331.9875,4117.0
2024-03-08 14:00:00,338.55,339.6,338.49,339.43,5949.0,331.9189,332.9483,331.8601,332.7816,5949.0
2024-03-08 14:05:00,339.61,339.88,339.54,339.84,5692.0,332.9581,333.2228,332.8895,333.1836,5692.0
2024-03-08 14:10:00,339.94,339.98,339.72,339.83,4893.0,333.2817,333.3209,333.066,333.1738,4893.0
2024-03-08 14:15:00,339.9,340.3,339.82,340.3,3766.0,333.2424,333.6346,333.164,333.6346,3766.0
2024-03-08 14:20:00,340.38,340.91,340.38,340.72,5845.0,333.713,334.2327,333.713,334.0464,5845.0
2024-03-08 14:25:00,340.77,341.08,340.64,340.99,4120.0,334.0954,334.3993,333.9679,334.3111,4120.0
2024-03-08 14:30:00,340.99,341.3,340.98,341.27,5532.0,334.3111,334.615,334.3013,334.5856,5532.0
2024-03-08 14:35:00,341.31,341.73,341.24,341.52,9765.0,334.6248,335.0366,334.5562,334.8307,9765.0
2024-03-08 14:40:00,341.59,341.92,341.54,341.92,6268.0,334.8993,335.2229,334.8503,335.2229,6268.0
2024-03-08 14:45:00,342.0,342.0,341.69,341.69,4309.0,335.3013,335.3013,334.9974,334.9974,4309.0
2024-03-08 14:50:00,341.68,341.99,341.09,341.14,9642.0,334.9876,335.2915,334.4091,334.4581,9642.0
2024-03-08 14:55:00,341.14,341.29,340.92,341.21,5709.0,334.4581,334.6052,334.2425,334.5268,5709.0
2024-03-08 15:00:00,341.11,341.44,341.06,341.06,3924.0,334.4287,334.7523,334.3797,334.3797,3924.0
2024-03-08 15:05:00,340.95,340.95,340.46,340.46,13482.0,334.2719,334.2719,333.7915,333.7915,13482.0
2024-03-08 15:10:00,340.23,340.31,339.9,340.12,5907.0,333.566,333.6444,333.2424,333.4581,5907.0
2024-03-08 15:15:00,340.13,340.24,340.02,340.16,8350.0,333.4679,333.5758,333.3601,333.4973,8350.0
2024-03-08 15:20:00,340.17,340.31,340.02,340.16,38527.0,333.5071,333.6444,333.3601,333.4973,38527.0
2024-03-08 15:25:00,340.11,340.23,339.28,339.28,32030.0,333.4483,333.566,332.6346,332.6346,32030.0
2024-03-08 15:30:00,339.36,340.06,339.24,339.79,10193.0,332.713,333.3993,332.5954,333.1346,10193.0
2024-03-08 15:35:00,339.74,339.82,339.33,339.33,8948.0,333.0856,333.164,332.6836,332.6836,8948.0
2024-03-08 15:40:00,339.39,339.96,339.39,339.66,11598.0,332.7424,333.3013,332.7424,333.0071,11598.0
2024-03-08 15:45:00,339.71,339.83,339.53,339.59,17372.0,333.0562,333.1738,332.8797,332.9385,17372.0
2024-03-08 15:50:00,339.63,339.86,339.47,339.7,23607.0,332.9777,333.2032,332.8209,333.0464,23607.0
2024-03-08 15:55:00,339.7,339.7,339.03,339.19,101916.0,333.0464,333.0464,332.3895,332.5463,101916.0
2024-03-11 09:30:00,337.0,338.21,336.32,337.5,33019.0,330.3992,331.5855,329.7326,330.8894,33019.0
2024-03-11 09:35:00,337.33,337.54,335.71,335.74,14542.0,330.7228,330.9287,329.1345,329.1639,14542.0
2024-03-11 09:40:00,335.67,335.67,334.01,334.21,36843.0,329.0953,329.0953,327.4678,327.6639,36843.0
2024-03-11 09:45:00,334.1,336.05,334.06,335.21,31769.0,327.556,329.4678,327.5168,328.6443,31769.0
2024-03-11 09:50:00,335.22,335.58,334.59,334.72,8007.0,328.6541,329.0071,328.0364,328.1639,8007.0
2024-03-11 09:55:00,334.81,334.95,334.44,334.53,7013.0,328.2521,328.3894,327.8894,327.9776,7013.0
2024-03-11 10:00:00,334.73,334.74,333.11,333.19,14471.0,328.1737,328.1835,326.5854,326.6639,14471.0
2024-03-11 10:05:00,333.04,333.28,332.74,333.14,26698.0,326.5168,326.7521,326.2227,326.6148,26698.0
2024-03-11 10:10:00,333.14,333.29,332.39,332.55,32154.0,326.6148,326.7619,325.8795,326.0364,32154.0
2024-03-11 10:15:00,332.61,333.81,332.5,333.66,21044.0,326.0952,327.2717,325.9874,327.1247,21044.0
2024-03-11 10:20:00,333.68,334.0,332.07,332.28,51206.0,327.1443,327.458,325.5658,325.7717,51206.0
2024-03-11 10:25:00,332.23,332.31,331.53,331.76,15236.0,325.7227,325.8011,325.0364,325.2619,15236.0
2024-03-11 10:30:00,331.88,333.07,331.78,332.46,14453.0,325.3795,326.5462,325.2815,325.9482,14453.0
2024-03-11 10:35:00,332.75,332.77,331.57,331.68,8044.0,326.2325,326.2521,325.0756,325.1834,8044.0
2024-03-11 10:40:00,331.86,332.62,331.86,332.24,9220.0,325.3599,326.105,325.3599,325.7325,9220.0
2024-03-11 10:45:00,332.22,332.5,331.81,332.44,6982.0,325.7129,325.9874,325.3109,325.9286,6982.0
2024-03-11 10:50:00,332.55,332.96,332.32,332.88,8987.0,326.0364,326.4384,325.8109,326.3599,8987.0
2024-03-11 10:55:00,333.0,334.36,332.99,333.98,22696.0,326.4776,327.8109,326.4678,327.4384,22696.0
2024-03-11 11:00:00,333.98,334.27,333.8,334.11,8278.0,327.4384,327.7227,327.2619,327.5658,8278.0
2024-03-11 11:05:00,334.18,334.28,333.78,333.78,5157.0,327.6345,327.7325,327.2423,327.2423,5157.0
2024-03-11 11:10:00,333.73,333.89,333.27,333.46,7129.0,327.1933,327.3502,326.7423,326.9286,7129.0
2024-03-11 11:15:00,333.5,333.61,333.25,333.36,3573.0,326.9678,327.0756,326.7227,326.8305,3573.0
2024-03-11 11:20:00,333.41,333.41,332.95,333.17,10580.0,326.8796,326.8796,326.4286,326.6443,10580.0
2024-03-11 11:25:00,333.09,333.14,332.48,332.56,6754.0,326.5658,326.6148,325.9678,326.0462,6754.0
2024-03-11 11:30:00,332.45,332.52,331.97,332.13,11172.0,325.9384,326.007,325.4678,325.6246,11172.0
2024-03-11 11:35:00,332.24,332.65,332.15,332.53,8775.0,325.7325,326.1344,325.6442,326.0168,8775.0
2024-03-11 11:40:00,332.52,332.61,332.26,332.61,5430.0,326.007,326.0952,325.7521,326.0952,5430.0
2024-03-11 11:45:00,332.6,333.09,332.58,333.09,4355.0,326.0854,326.5658,326.0658,326.5658,4355.0
2024-03-11 11:50:00,333.16,333.31,333.09,333.24,2957.0,326.6345,326.7815,326.5658,326.7129,2957.0
2024-03-11 11:55:00,333.17,333.45,333.17,333.37,5554.0,326.6443,326.9188,326.6443,326.8403,5554.0
2024-03-11 12:00:00,333.31,333.46,333.07,333.2,5773.0,326.7815,326.9286,326.5462,326.6737,5773.0
2024-03-11 12:05:00,333.14,333.86,333.14,333.73,4693.0,326.6148,327.3207,326.6148,327.1933,4693.0
2024-03-11 12:10:00,333.69,333.97,333.29,333.76,3365.0,327.1541,327.4286,326.7619,327.2227,3365.0
2024-03-11 12:15:00,333.73,333.98,333.68,333.84,2826.0,327.1933,327.4384,327.1443,327.3011,2826.0
2024-03-11 12:20:00,333.75,333.86,333.64,333.79,3815.0,327.2129,327.3207,327.1051,327.2521,3815.0
2024-03-11 12:25:00,333.68,334.17,333.67,333.96,6889.0,327.1443,327.6247,327.1345,327.4188,6889.0
2024-03-11 12:30:00,333.89,334.07,333.67,333.84,3327.0,327.3502,327.5266,327.1345,327.3011,3327.0
2024-03-11 12:35:00,333.81,333.91,333.66,333.77,3521.0,327.2717,327.3698,327.1247,327.2325,3521.0
2024-03-11 12:40:00,333.82,334.25,333.82,333.89,3592.0,327.2815,327.7031,327.2815,327.3502,3592.0
2024-03-11 12:45:00,333.88,333.96,333.69,333.77,2228.0,327.3403,327.4188,327.1541,327.2325,2228.0
2024-03-11 12:50:00,333.78,333.85,333.7,333.77,2817.0,327.2423,327.3109,327.1639,327.2325,2817.0
2024-03-11 12:55:00,333.76,333.76,333.29,333.31,3242.0,327.2227,327.2227,326.7619,326.7815,3242.0
2024-03-11 13:00:00,333.31,333.78,333.31,333.7,9607.0,326.7815,327.2423,326.7815,327.1639,9607.0
2024-03-11 13:05:00,333.77,333.95,333.47,333.58,5781.0,327.2325,327.409,326.9384,327.0462,5781.0
2024-03-11 13:10:00,333.51,333.64,333.15,333.27,4108.0,326.9776,327.1051,326.6246,326.7423,4108.0
2024-03-11 13:15:00,333.28,333.71,333.27,333.61,6101.0,326.7521,327.1737,326.7423,327.0756,6101.0
2024-03-11 13:20:00,333.72,334.2,333.62,334.15,7230.0,327.1835,327.6541,327.0854,327.6051,7230.0
2024-03-11 13:25:00,334.24,334.24,334.0,334.0,3551.0,327.6933,327.6933,327.458,327.458,3551.0
2024-03-11 13:30:00,334.0,334.26,333.99,334.0,4114.0,327.458,327.7129,327.4482,327.458,4114.0
2024-03-11 13:35:00,334.1,334.2,333.89,333.9,7146.0,327.556,327.6541,327.3502,327.36,7146.0
2024-03-11 13:40:00,333.96,334.02,333.68,333.68,4699.0,327.4188,327.4776,327.1443,327.1443,4699.0
2024-03-11 13:45:00,333.69,333.84,333.55,333.79,5528.0,327.1541,327.3011,327.0168,327.2521,5528.0
2024-03-11 13:50:00,333.78,334.0,333.72,333.95,5396.0,327.2423,327.458,327.1835,327.409,5396.0
2024-03-11 13:55:00,333.99,334.21,333.83,333.99,9974.0,327.4482,327.6639,327.2913,327.4482,9974.0
2024-03-11 14:00:00,333.94,333.98,333.59,333.98,5083.0,327.3992,327.4384,327.056,327.4384,5083.0
2024-03-11 14:05:00,333.94,334.07,333.93,334.06,3845.0,327.3992,327.5266,327.3894,327.5168,3845.0
2024-03-11 14:10:00,334.02,334.1,333.59,333.72,8168.0,327.4776,327.556,327.056,327.1835,8168.0
2024-03-11 14:15:00,333.75,334.11,333.7,333.93,7373.0,327.2129,327.5658,327.1639,327.3894,7373.0
2024-03-11 14:20:00,333.94,334.09,333.8,334.06,7087.0,327.3992,327.5462,327.2619,327.5168,7087.0
2024-03-11 14:25:00,334.12,334.27,333.99,334.14,6973.0,327.5756,327.7227,327.4482,327.5953,6973.0
2024-03-11 14:30:00,334.22,334.37,333.95,334.2,7032.0,327.6737,327.8208,327.409,327.6541,7032.0
2024-03-11 14:35:00,334.07,334.27,334.0,334.02,3834.0,327.5266,327.7227,327.458,327.4776,3834.0
2024-03-11 14:40:00,334.14,334.49,334.11,334.17,7179.0,327.5953,327.9384,327.5658,327.6247,7179.0
2024-03-11 14:45:00,334.13,334.4,334.05,334.39,3115.0,327.5855,327.8502,327.507,327.8404,3115.0
2024-03-11 14:50:00,334.46,334.66,334.36,334.5,3639.0,327.909,328.1051,327.8109,327.9482,3639.0
2024-03-11 14:55:00,334.47,334.71,334.42,334.65,9771.0,327.9188,328.1541,327.8698,328.0953,9771.0
2024-03-11 15:00:00,334.63,335.12,334.63,335.04,5692.0,328.0757,328.5561,328.0757,328.4776,5692.0
2024-03-11 15:05:00,335.06,335.27,335.0,335.07,7409.0,328.4972,328.7031,328.4384,328.507,7409.0
2024-03-11 15:10:00,335.13,335.33,334.98,334.98,9137.0,328.5659,328.7619,328.4188,328.4188,9137.0
2024-03-11 15:15:00,334.97,335.01,334.75,334.93,7106.0,328.409,328.4482,328.1933,328.3698,7106.0
2024-03-11 15:20:00,335.02,335.21,334.98,334.99,7357.0,328.458,328.6443,328.4188,328.4286,7357.0
2024-03-11 15:25:00,334.98,334.99,334.5,334.63,6628.0,328.4188,328.4286,327.9482,328.0757,6628.0
2024-03-11 15:30:00,334.61,335.02,334.6,334.92,9586.0,328.0561,328.458,328.0462,328.36,9586.0
2024-03-11 15:35:00,334.94,334.96,334.31,334.5,13538.0,328.3796,328.3992,327.7619,327.9482,13538.0
2024-03-11 15:40:00,334.54,335.15,334.53,335.02,18461.0,327.9874,328.5855,327.9776,328.458,18461.0
2024-03-11 15:45:00,335.04,335.28,334.72,334.74,19505.0,328.4776,328.7129,328.1639,328.1835,19505.0
2024-03-11 15:50:00,334.76,334.93,334.39,334.64,17618.0,328.2031,328.3698,327.8404,328.0855,17618.0
2024-03-11 15:55:00,334.64,335.08,334.62,334.9,43891.0,328.0855,328.5168,328.0659,328.3404,43891.0
2024-03-12 09:30:00,335.28,335.7,334.35,335.01,30315.0,328.7129,329.1247,327.8011,328.4482,30315.0
2024-03-12 09:35:00,334.9,334.93,333.32,333.81,10283.0,328.3404,328.3698,326.7913,327.2717,10283.0
2024-03-12 09:40:00,333.65,334.12,333.0,333.02,8879.0,327.1149,327.5756,326.4776,326.4972,8879.0
2024-03-12 09:45:00,332.9,333.41,332.74,333.41,6844.0,326.3795,326.8796,326.2227,326.8796,6844.0
2024-03-12 09:50:00,333.45,334.03,333.22,333.99,5900.0,326.9188,327.4874,326.6933,327.4482,5900.0
2024-03-12 09:55:00,334.04,335.48,333.96,335.22,20327.0,327.4972,328.909,327.4188,328.6541,20327.0
2024-03-12 10:00:00,335.21,335.45,334.71,334.71,5582.0,328.6443,328.8796,328.1541,328.1541,5582.0
2024-03-12 10:05:00,334.63,335.07,334.4,334.78,10010.0,328.0757,328.507,327.8502,328.2227,10010.0
2024-03-12 10:10:00,334.75,334.93,334.34,334.34,4451.0,328.1933,328.3698,327.7913,327.7913,4451.0
2024-03-12 10:15:00,334.34,335.0,334.34,334.78,8237.0,327.7913,328.4384,327.7913,328.2227,8237.0
2024-03-12 10:20:00,334.76,335.14,334.51,335.06,9436.0,328.2031,328.5757,327.958,328.4972,9436.0
2024-03-12 10:25:00,335.07,335.87,334.95,335.74,21131.0,328.507,329.2914,328.3894,329.1639,21131.0
2024-03-12 10:30:00,335.83,336.58,335.83,336.52,10818.0,329.2522,329.9875,329.2522,329.9286,10818.0
2024-03-12 10:35:00,336.57,336.72,336.27,336.35,16741.0,329.9777,330.1247,329.6835,329.762,16741.0
2024-03-12 10:40:00,336.25,336.83,336.24,336.69,8373.0,329.6639,330.2326,329.6541,330.0953,8373.0
2024-03-12 10:45:00,336.69,336.94,336.46,336.63,10682.0,330.0953,330.3404,329.8698,330.0365,10682.0
2024-03-12 10:50:00,336.71,337.86,336.63,337.76,15064.0,330.1149,331.2424,330.0365,331.1444,15064.0
2024-03-12 10:55:00,337.84,337.84,336.66,337.04,4772.0,331.2228,331.2228,330.0659,330.4385,4772.0
2024-03-12 11:00:00,337.09,337.09,336.58,336.58,5621.0,330.4875,330.4875,329.9875,329.9875,5621.0
2024-03-12 11:05:00,336.54,337.59,336.54,337.28,7321.0,329.9482,330.9777,329.9482,330.6738,7321.0
2024-03-12 11:10:00,337.28,337.75,337.28,337.71,5434.0,330.6738,331.1345,330.6738,331.0953,5434.0
2024-03-12 11:15:00,337.73,338.14,337.66,337.84,8822.0,331.1149,331.5169,331.0463,331.2228,8822.0
2024-03-12 11:20:00,337.74,337.8,337.26,337.48,5270.0,331.1247,331.1836,330.6541,330.8698,5270.0
2024-03-12 11:25:00,337.47,337.49,337.18,337.49,11640.0,330.86,330.8796,330.5757,330.8796,11640.0
2024-03-12 11:30:00,337.41,337.82,337.25,337.74,17842.0,330.8012,331.2032,330.6443,331.1247,17842.0
2024-03-12 11:35:00,337.75,338.39,337.74,338.03,23582.0,331.1345,331.762,331.1247,331.4091,23582.0
2024-03-12 11:40:00,338.06,338.24,337.53,338.01,15316.0,331.4385,331.615,330.9189,331.3895,15316.0
2024-03-12 11:45:00,337.91,337.91,337.15,337.15,12288.0,331.2914,331.2914,330.5463,330.5463,12288.0
2024-03-12 11:50:00,337.35,337.81,337.29,337.81,17798.0,330.7424,331.1934,330.6836,331.1934,17798.0
2024-03-12 11:55:00,337.78,337.82,337.35,337.38,5751.0,331.164,331.2032,330.7424,330.7718,5751.0
2024-03-12 12:00:00,337.33,337.33,336.63,336.69,2950.0,330.7228,330.7228,330.0365,330.0953,2950.0
2024-03-12 12:05:00,336.84,337.31,336.76,337.11,4593.0,330.2424,330.7032,330.1639,330.5071,4593.0
2024-03-12 12:10:00,337.1,337.78,337.1,337.63,5011.0,330.4973,331.164,330.4973,331.0169,5011.0
2024-03-12 12:15:00,337.75,337.82,337.14,337.14,5515.0,331.1345,331.2032,330.5365,330.5365,5515.0
2024-03-12 12:20:00,337.16,337.35,336.93,336.93,5278.0,330.5561,330.7424,330.3306,330.3306,5278.0
2024-03-12 12:25:00,336.97,337.08,336.82,336.85,5068.0,330.3698,330.4777,330.2228,330.2522,5068.0
2024-03-12 12:30:00,336.88,336.88,336.53,336.79,4862.0,330.2816,330.2816,329.9384,330.1934,4862.0
2024-03-12 12:35:00,336.84,336.98,336.41,336.5,3786.0,330.2424,330.3796,329.8208,329.909,3786.0
2024-03-12 12:40:00,336.35,336.48,335.98,335.98,3380.0,329.762,329.8894,329.3992,329.3992,3380.0
2024-03-12 12:45:00,336.02,336.02,335.55,335.77,11998.0,329.4384,329.4384,328.9776,329.1933,11998.0
2024-03-12 12:50:00,335.76,336.08,335.66,336.04,11707.0,329.1835,329.4973,329.0855,329.458,11707.0
2024-03-12 12:55:00,336.07,336.11,335.64,335.97,5417.0,329.4875,329.5267,329.0659,329.3894,5417.0
2024-03-12 13:00:00,335.96,336.23,335.52,335.78,5168.0,329.3796,329.6443,328.9482,329.2031,5168.0
2024-03-12 13:05:00,335.91,335.96,335.51,335.51,2826.0,329.3306,329.3796,328.9384,328.9384,2826.0
2024-03-12 13:10:00,335.33,335.76,335.33,335.76,3773.0,328.7619,329.1835,328.7619,329.1835,3773.0
2024-03-12 13:15:00,335.76,336.67,335.67,336.67,6117.0,329.1835,330.0757,329.0953,330.0757,6117.0
2024-03-12 13:20:00,336.62,337.28,336.62,337.2,4949.0,330.0267,330.6738,330.0267,330.5953,4949.0
2024-03-12 13:25:00,337.28,337.36,336.76,336.81,4107.0,330.6738,330.7522,330.1639,330.213,4107.0
2024-03-12 13:30:00,336.81,337.0,336.74,337.0,2037.0,330.213,330.3992,330.1443,330.3992,2037.0
2024-03-12 13:35:00,336.99,337.34,336.96,337.16,4852.0,330.3894,330.7326,330.36,330.5561,4852.0
2024-03-12 13:40:00,337.22,337.28,337.01,337.15,4685.0,330.6149,330.6738,330.409,330.5463,4685.0
2024-03-12 13:45:00,337.23,337.29,337.05,337.16,3327.0,330.6247,330.6836,330.4483,330.5561,3327.0
2024-03-12 13:50:00,337.21,337.34,336.92,336.94,10959.0,330.6051,330.7326,330.3208,330.3404,10959.0
2024-03-12 13:55:00,337.07,337.5,337.07,337.38,6106.0,330.4679,330.8894,330.4679,330.7718,6106.0
2024-03-12 14:00:00,337.38,337.38,337.07,337.26,2386.0,330.7718,330.7718,330.4679,330.6541,2386.0
2024-03-12 14:05:00,337.16,337.31,337.03,337.22,6215.0,330.5561,330.7032,330.4287,330.6149,6215.0
2024-03-12 14:10:00,337.21,337.59,337.1,337.35,4659.0,330.6051,330.9777,330.4973,330.7424,4659.0
2024-03-12 14:15:00,337.37,337.43,337.22,337.43,2427.0,330.762,330.8208,330.6149,330.8208,2427.0
2024-03-12 14:20:00,337.56,337.82,337.54,337.62,6440.0,330.9483,331.2032,330.9287,331.0071,6440.0
2024-03-12 14:25:00,337.67,337.84,337.5,337.75,7289.0,331.0561,331.2228,330.8894,331.1345,7289.0
2024-03-12 14:30:00,337.66,338.14,337.64,337.97,7122.0,331.0463,331.5169,331.0267,331.3502,7122.0
2024-03-12 14:35:00,338.07,338.28,337.72,337.79,5351.0,331.4483,331.6542,331.1051,331.1738,5351.0
2024-03-12 14:40:00,337.67,337.67,337.0,337.16,3274.0,331.0561,331.0561,330.3992,330.5561,3274.0
2024-03-12 14:45:00,337.12,337.73,337.12,337.67,5999.0,330.5169,331.1149,330.5169,331.0561,5999.0
2024-03-12 14:50:00,337.65,337.89,337.61,337.89,2411.0,331.0365,331.2718,330.9973,331.2718,2411.0
2024-03-12 14:55:00,337.9,338.25,337.88,338.05,7331.0,331.2816,331.6248,331.262,331.4287,7331.0
2024-03-12 15:00:00,338.14,338.15,337.79,337.79,8017.0,331.5169,331.5267,331.1738,331.1738,8017.0
2024-03-12 15:05:00,337.79,337.79,337.43,337.6,7010.0,331.1738,331.1738,330.8208,330.9875,7010.0
2024-03-12 15:10:00,337.57,337.73,337.53,337.62,6060.0,330.9581,331.1149,330.9189,331.0071,6060.0
2024-03-12 15:15:00,337.64,337.73,337.32,337.4,11657.0,331.0267,331.1149,330.713,330.7914,11657.0
2024-03-12 15:20:00,337.38,337.77,337.38,337.69,6398.0,330.7718,331.1542,330.7718,331.0757,6398.0
2024-03-12 15:25:00,337.85,338.06,337.81,337.93,5608.0,331.2326,331.4385,331.1934,331.311,5608.0
2024-03-12 15:30:00,337.89,337.91,337.17,337.17,10452.0,331.2718,331.2914,330.5659,330.5659,10452.0
2024-03-12 15:35:00,337.17,337.29,336.91,337.01,10466.0,330.5659,330.6836,330.311,330.409,10466.0
2024-03-12 15:40:00,337.05,337.28,336.7,336.71,9451.0,330.4483,330.6738,330.1051,330.1149,9451.0
2024-03-12 15:45:00,336.71,337.21,336.7,337.06,21210.0,330.1149,330.6051,330.1051,330.4581,21210.0
2024-03-12 15:50:00,336.92,337.67,336.9,337.47,30220.0,330.3208,331.0561,330.3012,330.86,30220.0
2024-03-12 15:55:00,337.46,337.69,337.04,337.27,84532.0,330.8502,331.0757,330.4385,330.664,84532.0
2024-03-13 09:30:00,338.14,340.92,337.39,340.6,37384.0,331.5169,334.2425,330.7816,333.9287,37384.0
2024-03-13 09:35:00,340.9,341.35,340.24,340.59,14414.0,334.2229,334.664,333.5758,333.9189,14414.0
2024-03-13 09:40:00,340.82,341.5,340.82,341.32,12107.0,334.1444,334.8111,334.1444,334.6346,12107.0
2024-03-13 09:45:00,341.24,341.85,341.14,341.48,11608.0,334.5562,335.1542,334.4581,334.7915,11608.0
2024-03-13 09:50:00,341.48,341.55,340.77,341.11,7646.0,334.7915,334.8601,334.0954,334.4287,7646.0
2024-03-13 09:55:00,341.22,341.28,340.74,341.06,5279.0,334.5366,334.5954,334.066,334.3797,5279.0
2024-03-13 10:00:00,341.2,341.34,340.73,341.34,4980.0,334.517,334.6542,334.0562,334.6542,4980.0
2024-03-13 10:05:00,341.24,342.0,341.24,342.0,3639.0,334.5562,335.3013,334.5562,335.3013,3639.0
2024-03-13 10:10:00,342.01,342.49,342.01,342.22,11355.0,335.3111,335.7817,335.3111,335.517,11355.0
2024-03-13 10:15:00,342.17,342.21,341.73,341.76,5024.0,335.468,335.5072,335.0366,335.066,5024.0
2024-03-13 10:20:00,341.87,342.44,341.87,342.04,11728.0,335.1739,335.7327,335.1739,335.3405,11728.0
2024-03-13 10:25:00,341.99,342.64,341.92,342.58,14448.0,335.2915,335.9288,335.2229,335.8699,14448.0
2024-03-13 10:30:00,342.58,342.71,342.1,342.5,9305.0,335.8699,335.9974,335.3993,335.7915,9305.0
2024-03-13 10:35:00,342.51,342.72,342.4,342.4,16926.0,335.8013,336.0072,335.6935,335.6935,16926.0
2024-03-13 10:40:00,342.37,342.37,341.84,341.98,4759.0,335.6641,335.6641,335.1444,335.2817,4759.0
2024-03-13 10:45:00,342.12,342.16,341.8,341.84,3599.0,335.419,335.4582,335.1052,335.1444,3599.0
2024-03-13 10:50:00,341.91,342.09,341.49,341.52,19851.0,335.2131,335.3895,334.8013,334.8307,19851.0
2024-03-13 10:55:00,341.72,342.02,341.32,341.99,4764.0,335.0268,335.3209,334.6346,335.2915,4764.0
2024-03-13 11:00:00,341.98,341.99,341.41,341.48,6162.0,335.2817,335.2915,334.7229,334.7915,6162.0
2024-03-13 11:05:00,341.42,341.51,340.87,341.02,10295.0,334.7327,334.8209,334.1934,334.3405,10295.0
2024-03-13 11:10:00,341.15,341.78,341.14,341.72,5045.0,334.468,335.0856,334.4581,335.0268,5045.0
2024-03-13 11:15:00,341.64,342.4,341.64,341.95,23752.0,334.9484,335.6935,334.9484,335.2523,23752.0
2024-03-13 11:20:00,342.0,342.07,341.87,342.0,8076.0,335.3013,335.3699,335.1739,335.3013,8076.0
2024-03-13 11:25:00,341.94,342.36,341.84,342.28,11900.0,335.2425,335.6543,335.1444,335.5758,11900.0
2024-03-13 11:30:00,342.19,342.32,341.48,342.23,26963.0,335.4876,335.615,334.7915,335.5268,26963.0
2024-03-13 11:35:00,342.33,342.64,342.12,342.54,9086.0,335.6248,335.9288,335.419,335.8307,9086.0
2024-03-13 11:40:00,342.52,342.6,342.21,342.42,4200.0,335.8111,335.8896,335.5072,335.7131,4200.0
2024-03-13 11:45:00,342.32,342.55,342.31,342.48,2563.0,335.615,335.8405,335.6052,335.7719,2563.0
2024-03-13 11:50:00,342.4,342.46,342.21,342.21,3271.0,335.6935,335.7523,335.5072,335.5072,3271.0
2024-03-13 11:55:00,342.24,342.24,341.78,342.16,14171.0,335.5366,335.5366,335.0856,335.4582,14171.0
2024-03-13 12:00:00,342.09,342.76,342.08,342.56,17324.0,335.3895,336.0464,335.3797,335.8503,17324.0
2024-03-13 12:05:00,342.25,342.28,342.0,342.17,5945.0,335.5464,335.5758,335.3013,335.468,5945.0
2024-03-13 12:10:00,342.17,342.99,342.14,342.6,12726.0,335.468,336.2719,335.4386,335.8896,12726.0
2024-03-13 12:15:00,342.59,343.0,342.59,342.93,7634.0,335.8797,336.2817,335.8797,336.2131,7634.0
2024-03-13 12:20:00,342.86,343.1,342.68,342.76,16500.0,336.1445,336.3798,335.968,336.0464,16500.0
2024-03-13 12:25:00,342.86,342.86,342.3,342.48,6510.0,336.1445,336.1445,335.5954,335.7719,6510.0
2024-03-13 12:30:00,342.48,342.64,341.97,342.0,11432.0,335.7719,335.9288,335.2719,335.3013,11432.0
2024-03-13 12:35:00,342.0,342.58,341.88,342.58,8831.0,335.3013,335.8699,335.1837,335.8699,8831.0
2024-03-13 12:40:00,342.68,342.68,342.36,342.43,2859.0,335.968,335.968,335.6543,335.7229,2859.0
2024-03-13 12:45:00,342.43,342.43,342.15,342.15,4905.0,335.7229,335.7229,335.4484,335.4484,4905.0
2024-03-13 12:50:00,342.19,342.21,341.97,342.07,8644.0,335.4876,335.5072,335.2719,335.3699,8644.0
2024-03-13 12:55:00,342.08,342.34,342.08,342.18,21095.0,335.3797,335.6346,335.3797,335.4778,21095.0
2024-03-13 13:00:00,342.17,342.6,342.1,342.5,13008.0,335.468,335.8896,335.3993,335.7915,13008.0
2024-03-13 13:05:00,342.59,342.9,342.32,342.55,4598.0,335.8797,336.1837,335.615,335.8405,4598.0
2024-03-13 13:10:00,342.62,342.71,342.38,342.69,9670.0,335.9092,335.9974,335.6739,335.9778,9670.0
2024-03-13 13:15:00,342.78,342.78,342.43,342.43,1695.0,336.066,336.066,335.7229,335.7229,1695.0
2024-03-13 13:20:00,342.56,342.9,342.56,342.63,5020.0,335.8503,336.1837,335.8503,335.919,5020.0
2024-03-13 13:25:00,342.61,342.8,342.24,342.24,7370.0,335.8994,336.0856,335.5366,335.5366,7370.0
2024-03-13 13:30:00,342.31,342.52,342.3,342.32,7102.0,335.6052,335.8111,335.5954,335.615,7102.0
2024-03-13 13:35:00,342.22,342.61,342.22,342.26,5427.0,335.517,335.8994,335.517,335.5562,5427.0
2024-03-13 13:40:00,342.26,342.32,341.8,341.84,3662.0,335.5562,335.615,335.1052,335.1444,3662.0
2024-03-13 13:45:00,341.8,342.11,341.8,342.05,2251.0,335.1052,335.4092,335.1052,335.3503,2251.0
2024-03-13 13:50:00,342.08,342.16,341.93,342.15,1796.0,335.3797,335.4582,335.2327,335.4484,1796.0
2024-03-13 13:55:00,342.15,342.27,341.88,341.93,5455.0,335.4484,335.566,335.1837,335.2327,5455.0
2024-03-13 14:00:00,341.87,342.22,341.87,341.98,2161.0,335.1739,335.517,335.1739,335.2817,2161.0
2024-03-13 14:05:00,341.9,342.2,341.85,342.04,3897.0,335.2033,335.4974,335.1542,335.3405,3897.0
2024-03-13 14:10:00,342.12,342.12,341.8,341.86,4510.0,335.419,335.419,335.1052,335.164,4510.0
2024-03-13 14:15:00,341.71,341.93,341.7,341.92,2460.0,335.017,335.2327,335.0072,335.2229,2460.0
2024-03-13 14:20:00,341.85,341.85,341.66,341.66,6169.0,335.1542,335.1542,334.968,334.968,6169.0
2024-03-13 14:25:00,341.6,341.9,341.6,341.66,2494.0,334.9091,335.2033,334.9091,334.968,2494.0
2024-03-13 14:30:00,341.67,341.85,341.65,341.76,2226.0,334.9778,335.1542,334.9582,335.066,2226.0
2024-03-13 14:35:00,341.76,341.99,341.73,341.94,4135.0,335.066,335.2915,335.0366,335.2425,4135.0
2024-03-13 14:40:00,342.01,342.05,341.5,341.67,3975.0,335.3111,335.3503,334.8111,334.9778,3975.0
2024-03-13 14:45:00,341.69,341.69,341.46,341.6,1850.0,334.9974,334.9974,334.7719,334.9091,1850.0
2024-03-13 14:50:00,341.56,341.69,341.5,341.5,2409.0,334.8699,334.9974,334.8111,334.8111,2409.0
2024-03-13 14:55:00,341.6,341.73,341.44,341.5,3665.0,334.9091,335.0366,334.7523,334.8111,3665.0
2024-03-13 15:00:00,341.5,341.92,341.42,341.87,4331.0,334.8111,335.2229,334.7327,335.1739,4331.0
2024-03-13 15:05:00,341.85,341.88,341.68,341.87,1214.0,335.1542,335.1837,334.9876,335.1739,1214.0
2024-03-13 15:10:00,341.94,342.03,341.91,342.02,3738.0,335.2425,335.3307,335.2131,335.3209,3738.0
2024-03-13 15:15:00,342.06,342.14,341.9,341.96,4117.0,335.3601,335.4386,335.2033,335.2621,4117.0
2024-03-13 15:20:00,341.97,342.06,341.87,341.88,12776.0,335.2719,335.3601,335.1739,335.1837,12776.0
2024-03-13 15:25:00,341.93,342.0,340.5,340.63,7263.0,335.2327,335.3013,333.8307,333.9581,7263.0
2024-03-13 15:30:00,341.0,341.43,340.54,341.11,6472.0,334.3209,334.7425,333.8699,334.4287,6472.0
2024-03-13 15:35:00,340.94,341.33,340.78,341.29,5886.0,334.2621,334.6444,334.1052,334.6052,5886.0
2024-03-13 15:40:00,341.35,341.99,341.27,341.75,9487.0,334.664,335.2915,334.5856,335.0562,9487.0
2024-03-13 15:45:00,341.7,342.31,341.69,342.03,13473.0,335.0072,335.6052,334.9974,335.3307,13473.0
2024-03-13 15:50:00,342.03,342.23,341.29,341.82,20725.0,335.3307,335.5268,334.6052,335.1248,20725.0
2024-03-13 15:55:00,341.82,341.82,341.12,341.68,66447.0,335.1248,335.1248,334.4385,334.9876,66447.0
2024-03-14 09:30:00,344.81,346.84,343.95,345.15,71767.0,338.0563,340.0465,337.2131,338.3896,71767.0
2024-03-14 09:35:00,345.16,345.57,344.02,344.59,19341.0,338.3994,338.8014,337.2817,337.8406,19341.0
2024-03-14 09:40:00,344.8,345.06,344.14,344.56,11077.0,338.0465,338.3014,337.3994,337.8112,11077.0
2024-03-14 09:45:00,344.6,344.84,343.0,343.11,19815.0,337.8504,338.0857,336.2817,336.3896,19815.0
2024-03-14 09:50:00,343.26,343.32,342.47,343.13,19223.0,336.5366,336.5955,335.7621,336.4092,19223.0
2024-03-14 09:55:00,343.15,343.52,342.62,342.63,15776.0,336.4288,336.7915,335.9092,335.919,15776.0
2024-03-14 10:00:00,342.37,342.79,341.67,342.76,13751.0,335.6641,336.0758,334.9778,336.0464,13751.0
2024-03-14 10:05:00,342.81,343.6,342.81,343.53,16680.0,336.0954,336.87,336.0954,336.8013,16680.0
2024-03-14 10:10:00,343.63,344.16,343.27,343.84,21474.0,336.8994,337.419,336.5464,337.1053,21474.0
2024-03-14 10:15:00,343.69,343.83,342.42,342.7,9097.0,336.9582,337.0955,335.7131,335.9876,9097.0
2024-03-14 10:20:00,342.72,342.82,342.1,342.82,8476.0,336.0072,336.1052,335.3993,336.1052,8476.0
2024-03-14 10:25:00,342.89,342.96,342.4,342.85,12541.0,336.1739,336.2425,335.6935,336.1347,12541.0
2024-03-14 10:30:00,342.87,343.59,342.8,343.3,5665.0,336.1543,336.8602,336.0856,336.5758,5665.0
2024-03-14 10:35:00,343.47,343.63,343.23,343.47,3354.0,336.7425,336.8994,336.5072,336.7425,3354.0
2024-03-14 10:40:00,343.5,343.77,343.09,343.46,4103.0,336.7719,337.0366,336.37,336.7327,4103.0
2024-03-14 10:45:00,343.47,344.03,343.41,343.66,7541.0,336.7425,337.2915,336.6837,336.9288,7541.0
2024-03-14 10:50:00,343.36,343.54,343.16,343.38,5153.0,336.6347,336.8111,336.4386,336.6543,5153.0
2024-03-14 10:55:00,343.47,343.47,342.94,343.38,7237.0,336.7425,336.7425,336.2229,336.6543,7237.0
2024-03-14 11:00:00,343.56,343.73,343.26,343.52,4871.0,336.8307,336.9974,336.5366,336.7915,4871.0
2024-03-14 11:05:00,343.24,343.44,342.7,342.76,6082.0,336.517,336.7131,335.9876,336.0464,6082.0
2024-03-14 11:10:00,342.83,343.07,342.29,342.39,5784.0,336.115,336.3503,335.5856,335.6837,5784.0
2024-03-14 11:15:00,342.63,342.63,342.05,342.24,6234.0,335.919,335.919,335.3503,335.5366,6234.0
2024-03-14 11:20:00,342.27,342.3,341.72,341.75,4439.0,335.566,335.5954,335.0268,335.0562,4439.0
2024-03-14 11:25:00,341.84,341.84,341.33,341.6,5628.0,335.1444,335.1444,334.6444,334.9091,5628.0
2024-03-14 11:30:00,341.73,341.74,341.34,341.73,6297.0,335.0366,335.0464,334.6542,335.0366,6297.0
2024-03-14 11:35:00,341.68,342.17,341.49,342.07,8315.0,334.9876,335.468,334.8013,335.3699,8315.0
2024-03-14 11:40:00,342.06,342.14,341.74,341.74,4799.0,335.3601,335.4386,335.0464,335.0464,4799.0
2024-03-14 11:45:00,341.78,342.36,341.77,342.15,7471.0,335.0856,335.6543,335.0758,335.4484,7471.0
2024-03-14 11:50:00,342.13,342.5,342.03,342.36,3059.0,335.4288,335.7915,335.3307,335.6543,3059.0
2024-03-14 11:55:00,342.28,342.85,342.27,342.82,6023.0,335.5758,336.1347,335.566,336.1052,6023.0
2024-03-14 12:00:00,342.87,343.23,342.75,342.84,21579.0,336.1543,336.5072,336.0366,336.1249,21579.0
2024-03-14 12:05:00,342.73,342.82,342.05,342.05,12083.0,336.017,336.1052,335.3503,335.3503,12083.0
2024-03-14 12:10:00,342.16,342.39,342.02,342.2,13472.0,335.4582,335.6837,335.3209,335.4974,13472.0
2024-03-14 12:15:00,342.15,342.35,342.07,342.28,3330.0,335.4484,335.6444,335.3699,335.5758,3330.0
2024-03-14 12:20:00,342.17,342.68,342.15,342.68,10557.0,335.468,335.968,335.4484,335.968,10557.0
2024-03-14 12:25:00,342.59,342.9,342.5,342.68,14577.0,335.8797,336.1837,335.7915,335.968,14577.0
2024-03-14 12:30:00,342.75,342.97,342.57,342.85,8820.0,336.0366,336.2523,335.8601,336.1347,8820.0
2024-03-14 12:35:00,342.98,343.13,342.69,342.77,7150.0,336.2621,336.4092,335.9778,336.0562,7150.0
2024-03-14 12:40:00,342.82,342.83,342.48,342.48,7387.0,336.1052,336.115,335.7719,335.7719,7387.0
2024-03-14 12:45:00,342.56,343.03,342.53,342.81,13648.0,335.8503,336.3111,335.8209,336.0954,13648.0
2024-03-14 12:50:00,342.79,343.28,342.7,343.14,14365.0,336.0758,336.5562,335.9876,336.419,14365.0
2024-03-14 12:55:00,343.14,343.19,342.77,342.89,4760.0,336.419,336.468,336.0562,336.1739,4760.0
2024-03-14 13:00:00,342.86,342.96,342.55,342.63,4021.0,336.1445,336.2425,335.8405,335.919,4021.0
2024-03-14 13:05:00,342.6,342.89,342.38,342.89,8953.0,335.8896,336.1739,335.6739,336.1739,8953.0
2024-03-14 13:10:00,342.79,342.85,342.59,342.7,4048.0,336.0758,336.1347,335.8797,335.9876,4048.0
2024-03-14 13:15:00,342.68,342.71,341.96,342.03,8127.0,335.968,335.9974,335.2621,335.3307,8127.0
2024-03-14 13:20:00,342.01,342.38,341.92,342.25,6929.0,335.3111,335.6739,335.2229,335.5464,6929.0
2024-03-14 13:25:00,342.16,342.26,341.75,341.86,5843.0,335.4582,335.5562,335.0562,335.164,5843.0
2024-03-14 13:30:00,341.78,341.78,341.15,341.7,6987.0,335.0856,335.0856,334.468,335.0072,6987.0
2024-03-14 13:35:00,341.75,341.91,341.58,341.8,4943.0,335.0562,335.2131,334.8895,335.1052,4943.0
2024-03-14 13:40:00,341.73,342.05,341.63,342.04,4625.0,335.0366,335.3503,334.9386,335.3405,4625.0
2024-03-14 13:45:00,341.98,342.06,341.71,341.89,14236.0,335.2817,335.3601,335.017,335.1935,14236.0
2024-03-14 13:50:00,341.94,342.74,341.88,342.6,5943.0,335.2425,336.0268,335.1837,335.8896,5943.0
2024-03-14 13:55:00,342.6,342.62,342.43,342.57,4777.0,335.8896,335.9092,335.7229,335.8601,4777.0
2024-03-14 14:00:00,342.69,342.84,342.5,342.7,4881.0,335.9778,336.1249,335.7915,335.9876,4881.0
2024-03-14 14:05:00,342.74,342.85,342.57,342.78,2730.0,336.0268,336.1347,335.8601,336.066,2730.0
2024-03-14 14:10:00,342.76,343.06,342.73,343.01,3325.0,336.0464,336.3405,336.017,336.2915,3325.0
2024-03-14 14:15:00,343.07,343.07,342.74,342.88,3777.0,336.3503,336.3503,336.0268,336.1641,3777.0
2024-03-14 14:20:00,342.93,342.93,342.51,342.52,4021.0,336.2131,336.2131,335.8013,335.8111,4021.0
2024-03-14 14:25:00,342.54,342.72,342.45,342.45,11179.0,335.8307,336.0072,335.7425,335.7425,11179.0
2024-03-14 14:30:00,342.47,342.55,342.1,342.55,5290.0,335.7621,335.8405,335.3993,335.8405,5290.0
2024-03-14 14:35:00,342.48,342.5,342.05,342.13,3870.0,335.7719,335.7915,335.3503,335.4288,3870.0
2024-03-14 14:40:00,342.12,342.66,342.08,342.62,5916.0,335.419,335.9484,335.3797,335.9092,5916.0
2024-03-14 14:45:00,342.61,342.61,342.4,342.53,4234.0,335.8994,335.8994,335.6935,335.8209,4234.0
2024-03-14 14:50:00,342.38,342.38,341.8,341.8,4067.0,335.6739,335.6739,335.1052,335.1052,4067.0
2024-03-14 14:55:00,341.8,341.91,341.5,341.76,9741.0,335.1052,335.2131,334.8111,335.066,9741.0
2024-03-14 15:00:00,341.64,341.64,341.19,341.32,7075.0,334.9484,334.9484,334.5072,334.6346,7075.0
2024-03-14 15:05:00,341.22,341.22,340.14,340.31,6847.0,334.5366,334.5366,333.4777,333.6444,6847.0
2024-03-14 15:10:00,340.23,340.35,340.09,340.26,7787.0,333.566,333.6836,333.4287,333.5954,7787.0
2024-03-14 15:15:00,340.22,340.67,340.01,340.49,12538.0,333.5562,333.9974,333.3503,333.8209,12538.0
2024-03-14 15:20:00,340.5,340.7,340.18,340.35,15757.0,333.8307,334.0268,333.517,333.6836,15757.0
2024-03-14 15:25:00,340.31,340.41,339.96,340.06,39682.0,333.6444,333.7424,333.3013,333.3993,39682.0
2024-03-14 15:30:00,340.06,340.06,339.42,339.46,18599.0,333.3993,333.3993,332.7718,332.8111,18599.0
2024-03-14 15:35:00,339.42,339.72,338.94,339.68,21860.0,332.7718,333.066,332.3012,333.0267,21860.0
2024-03-14 15:40:00,339.75,340.25,339.53,340.13,35819.0,333.0954,333.5856,332.8797,333.4679,35819.0
2024-03-14 15:45:00,340.16,340.23,339.74,339.96,39570.0,333.4973,333.566,333.0856,333.3013,39570.0
2024-03-14 15:50:00,340.0,341.09,339.92,341.02,35624.0,333.3405,334.4091,333.262,334.3405,35624.0
2024-03-14 15:55:00,340.94,342.12,340.94,342.09,87963.0,334.2621,335.419,334.2621,335.3895,87963.0
2024-03-15 09:30:00,342.97,344.24,341.15,343.03,653696.0,336.2523,337.4974,334.468,336.3111,653696.0
2024-03-15 09:35:00,343.42,344.55,343.22,343.3,14496.0,336.6935,337.8014,336.4974,336.5758,14496.0
2024-03-15 09:40:00,343.1,344.17,342.96,342.97,9898.0,336.3798,337.4288,336.2425,336.2523,9898.0
2024-03-15 09:45:00,342.97,343.67,342.42,342.8,14660.0,336.2523,336.9386,335.7131,336.0856,14660.0
2024-03-15 09:50:00,343.0,343.13,342.56,343.08,12526.0,336.2817,336.4092,335.8503,336.3602,12526.0
2024-03-15 09:55:00,343.13,343.93,343.13,343.71,10341.0,336.4092,337.1935,336.4092,336.9778,10341.0
2024-03-15 10:00:00,343.5,343.82,343.0,343.1,7867.0,336.7719,337.0857,336.2817,336.3798,7867.0
2024-03-15 10:05:00,342.85,343.34,342.64,343.34,8586.0,336.1347,336.6151,335.9288,336.6151,8586.0
2024-03-15 10:10:00,343.4,343.92,343.26,343.92,10781.0,336.6739,337.1837,336.5366,337.1837,10781.0
2024-03-15 10:15:00,344.0,344.61,343.95,344.59,9624.0,337.2621,337.8602,337.2131,337.8406,9624.0
2024-03-15 10:20:00,344.67,344.75,343.77,344.33,16332.0,337.919,337.9974,337.0366,337.5857,16332.0
2024-03-15 10:25:00,344.24,344.52,343.83,344.3,7457.0,337.4974,337.7719,337.0955,337.5563,7457.0
2024-03-15 10:30:00,344.38,344.78,344.15,344.71,17415.0,337.6347,338.0269,337.4092,337.9582,17415.0
2024-03-15 10:35:00,344.71,345.1,344.62,344.9,15773.0,337.9582,338.3406,337.87,338.1445,15773.0
2024-03-15 10:40:00,344.96,345.5,344.96,345.12,16698.0,338.2033,338.7328,338.2033,338.3602,16698.0
2024-03-15 10:45:00,345.04,345.71,344.9,345.71,8486.0,338.2818,338.9386,338.1445,338.9386,8486.0
2024-03-15 10:50:00,345.65,346.26,345.45,345.86,29367.0,338.8798,339.4779,338.6837,339.0857,29367.0
2024-03-15 10:55:00,345.94,346.17,345.49,345.63,21288.0,339.1641,339.3896,338.7229,338.8602,21288.0
2024-03-15 11:00:00,345.66,345.83,345.49,345.78,14623.0,338.8896,339.0563,338.7229,339.0073,14623.0
2024-03-15 11:05:00,345.69,346.07,345.61,345.9,9247.0,338.919,339.2916,338.8406,339.1249,9247.0
2024-03-15 11:10:00,345.89,346.04,345.47,345.72,9442.0,339.1151,339.2622,338.7033,338.9484,9442.0
2024-03-15 11:15:00,345.73,345.91,344.82,344.92,5013.0,338.9582,339.1347,338.0661,338.1641,5013.0
2024-03-15 11:20:00,344.93,345.23,344.86,345.23,4670.0,338.1739,338.468,338.1053,338.468,4670.0
2024-03-15 11:25:00,345.28,345.59,344.92,345.5,11787.0,338.5171,338.821,338.1641,338.7328,11787.0
2024-03-15 11:30:00,345.35,345.7,345.35,345.36,4598.0,338.5857,338.9288,338.5857,338.5955,4598.0
2024-03-15 11:35:00,345.38,345.92,345.35,345.92,8869.0,338.6151,339.1445,338.5857,339.1445,8869.0
2024-03-15 11:40:00,345.9,346.07,345.79,345.86,13494.0,339.1249,339.2916,339.0171,339.0857,13494.0
2024-03-15 11:45:00,346.0,346.0,345.56,345.81,16946.0,339.223,339.223,338.7916,339.0367,16946.0
2024-03-15 11:50:00,345.81,346.11,345.71,346.0,15008.0,339.0367,339.3308,338.9386,339.223,15008.0
2024-03-15 11:55:00,345.93,346.19,345.43,345.73,11703.0,339.1543,339.4092,338.6641,338.9582,11703.0
2024-03-15 12:00:00,345.76,346.03,345.64,345.82,6418.0,338.9877,339.2524,338.87,339.0465,6418.0
2024-03-15 12:05:00,345.8,345.8,345.58,345.58,5075.0,339.0269,339.0269,338.8112,338.8112,5075.0
2024-03-15 12:10:00,345.52,345.61,345.13,345.22,6569.0,338.7524,338.8406,338.37,338.4582,6569.0
2024-03-15 12:15:00,345.23,345.33,344.68,344.68,7296.0,338.468,338.5661,337.9288,337.9288,7296.0
2024-03-15 12:20:00,344.76,345.1,344.73,344.73,11890.0,338.0072,338.3406,337.9778,337.9778,11890.0
2024-03-15 12:25:00,344.78,344.85,344.21,344.5,17943.0,338.0269,338.0955,337.468,337.7523,17943.0
2024-03-15 12:30:00,344.5,344.71,344.28,344.28,11031.0,337.7523,337.9582,337.5366,337.5366,11031.0
2024-03-15 12:35:00,344.28,344.6,344.17,344.5,6067.0,337.5366,337.8504,337.4288,337.7523,6067.0
2024-03-15 12:40:00,344.54,344.75,344.42,344.67,5139.0,337.7916,337.9974,337.6739,337.919,5139.0
2024-03-15 12:45:00,344.59,344.94,344.34,344.36,4427.0,337.8406,338.1837,337.5955,337.6151,4427.0
2024-03-15 12:50:00,344.44,344.53,343.94,344.02,6616.0,337.6935,337.7818,337.2033,337.2817,6616.0
2024-03-15 12:55:00,344.0,344.23,343.83,344.07,4216.0,337.2621,337.4876,337.0955,337.3308,4216.0
2024-03-15 13:00:00,344.15,344.39,344.0,344.23,3922.0,337.4092,337.6445,337.2621,337.4876,3922.0
2024-03-15 13:05:00,344.1,344.55,344.1,344.51,5995.0,337.3602,337.8014,337.3602,337.7621,5995.0
2024-03-15 13:10:00,344.6,344.68,344.37,344.55,5190.0,337.8504,337.9288,337.6249,337.8014,5190.0
2024-03-15 13:15:00,344.51,344.71,344.49,344.53,4953.0,337.7621,337.9582,337.7425,337.7818,4953.0
2024-03-15 13:20:00,344.57,345.3,344.5,345.3,5832.0,337.821,338.5367,337.7523,338.5367,5832.0
2024-03-15 13:25:00,345.32,345.46,345.01,345.05,10916.0,338.5563,338.6935,338.2523,338.2916,10916.0
2024-03-15 13:30:00,345.05,345.31,344.77,344.86,4498.0,338.2916,338.5465,338.017,338.1053,4498.0
2024-03-15 13:35:00,344.82,345.12,344.7,345.07,5465.0,338.0661,338.3602,337.9484,338.3112,5465.0
2024-03-15 13:40:00,345.13,345.29,345.0,345.0,22783.0,338.37,338.5269,338.2425,338.2425,22783.0
2024-03-15 13:45:00,344.95,344.96,344.73,344.74,2898.0,338.1935,338.2033,337.9778,337.9876,2898.0
2024-03-15 13:50:00,344.74,344.8,344.59,344.73,4454.0,337.9876,338.0465,337.8406,337.9778,4454.0
2024-03-15 13:55:00,344.75,344.93,344.51,344.78,9267.0,337.9974,338.1739,337.7621,338.0269,9267.0
2024-03-15 14:00:00,344.81,345.0,344.73,345.0,9221.0,338.0563,338.2425,337.9778,338.2425,9221.0
2024-03-15 14:05:00,344.97,345.04,344.4,344.94,19033.0,338.2131,338.2818,337.6543,338.1837,19033.0
2024-03-15 14:10:00,344.94,345.47,344.92,345.27,24289.0,338.1837,338.7033,338.1641,338.5073,24289.0
2024-03-15 14:15:00,345.27,345.29,344.33,344.67,11417.0,338.5073,338.5269,337.5857,337.919,11417.0
2024-03-15 14:20:00,344.76,345.17,344.71,344.75,7470.0,338.0072,338.4092,337.9582,337.9974,7470.0
2024-03-15 14:25:00,344.69,344.79,344.45,344.6,7481.0,337.9386,338.0367,337.7033,337.8504,7481.0
2024-03-15 14:30:00,344.59,344.75,344.44,344.48,6620.0,337.8406,337.9974,337.6935,337.7327,6620.0
2024-03-15 14:35:00,344.41,345.08,344.35,345.08,4444.0,337.6641,338.321,337.6053,338.321,4444.0
2024-03-15 14:40:00,345.07,345.62,345.07,345.5,7556.0,338.3112,338.8504,338.3112,338.7328,7556.0
2024-03-15 14:45:00,345.55,345.62,344.83,345.06,12563.0,338.7818,338.8504,338.0759,338.3014,12563.0
2024-03-15 14:50:00,345.04,345.5,344.9,345.31,34576.0,338.2818,338.7328,338.1445,338.5465,34576.0
2024-03-15 14:55:00,345.26,345.4,345.05,345.36,12239.0,338.4975,338.6347,338.2916,338.5955,12239.0
2024-03-15 15:00:00,345.33,346.09,345.13,346.09,14108.0,338.5661,339.3112,338.37,339.3112,14108.0
2024-03-15 15:05:00,346.11,346.38,346.0,346.0,17299.0,339.3308,339.5955,339.223,339.223,17299.0
2024-03-15 15:10:00,345.99,346.56,345.69,346.56,9317.0,339.2132,339.772,338.919,339.772,9317.0
2024-03-15 15:15:00,346.6,346.72,345.75,346.17,19325.0,339.8112,339.9289,338.9779,339.3896,19325.0
2024-03-15 15:20:00,346.22,346.48,345.95,346.36,7647.0,339.4386,339.6936,339.1739,339.5759,7647.0
2024-03-15 15:25:00,346.6,347.21,346.49,346.79,21530.0,339.8112,340.4093,339.7034,339.9975,21530.0
2024-03-15 15:30:00,346.8,346.82,346.2,346.62,15895.0,340.0073,340.0269,339.419,339.8308,15895.0
2024-03-15 15:35:00,346.61,347.29,346.31,346.5,22227.0,339.821,340.4877,339.5269,339.7132,22227.0
2024-03-15 15:40:00,346.41,346.64,346.03,346.32,27118.0,339.6249,339.8504,339.2524,339.5367,27118.0
2024-03-15 15:45:00,346.4,346.75,346.29,346.69,25321.0,339.6151,339.9583,339.5073,339.8994,25321.0
2024-03-15 15:50:00,346.68,346.76,346.05,346.36,55028.0,339.8896,339.9681,339.272,339.5759,55028.0
2024-03-15 15:55:00,346.36,347.02,346.1,346.95,118343.0,339.5759,340.223,339.321,340.1544,118343.0
2024-03-18 09:30:00,348.08,349.75,347.86,348.87,58123.0,341.2622,342.8995,341.0465,342.0367,58123.0
2024-03-18 09:35:00,348.81,350.26,347.97,349.73,34349.0,341.9779,343.3995,341.1544,342.8799,34349.0
2024-03-18 09:40:00,349.7,350.09,349.43,349.45,11463.0,342.8505,343.2328,342.5858,342.6054,11463.0
2024-03-18 09:45:00,349.44,349.46,348.5,348.93,16586.0,342.5956,342.6152,341.674,342.0956,16586.0
2024-03-18 09:50:00,349.06,349.49,348.66,349.42,9060.0,342.223,342.6446,341.8309,342.576,9060.0
2024-03-18 09:55:00,349.43,349.55,348.98,349.39,6106.0,342.5858,342.7034,342.1446,342.5466,6106.0
2024-03-18 10:00:00,349.54,349.54,348.72,349.21,14304.0,342.6936,342.6936,341.8897,342.3701,14304.0
2024-03-18 10:05:00,349.41,350.3,349.4,350.22,22502.0,342.5662,343.4387,342.5564,343.3603,22502.0
2024-03-18 10:10:00,350.22,350.51,350.22,350.35,14662.0,343.3603,343.6446,343.3603,343.4878,14662.0
2024-03-18 10:15:00,350.29,350.52,350.03,350.44,11097.0,343.4289,343.6544,343.174,343.576,11097.0
2024-03-18 10:20:00,350.51,350.6,349.73,350.02,9138.0,343.6446,343.7329,342.8799,343.1642,9138.0
2024-03-18 10:25:00,350.17,350.56,350.09,350.21,17231.0,343.3113,343.6936,343.2328,343.3505,17231.0
2024-03-18 10:30:00,350.21,350.4,349.79,349.9,8870.0,343.3505,343.5368,342.9387,343.0466,8870.0
2024-03-18 10:35:00,349.95,350.1,349.72,349.84,7094.0,343.0956,343.2427,342.8701,342.9877,7094.0
2024-03-18 10:40:00,349.76,349.89,349.55,349.63,7632.0,342.9093,343.0368,342.7034,342.7819,7632.0
2024-03-18 10:45:00,349.6,350.4,349.6,350.4,5198.0,342.7524,343.5368,342.7524,343.5368,5198.0
2024-03-18 10:50:00,350.44,350.61,350.14,350.61,5739.0,343.576,343.7427,343.2819,343.7427,5739.0
2024-03-18 10:55:00,350.62,350.83,350.61,350.71,6831.0,343.7525,343.9584,343.7427,343.8407,6831.0
2024-03-18 11:00:00,350.72,351.44,350.7,351.42,15333.0,343.8505,344.5564,343.8309,344.5368,15333.0
2024-03-18 11:05:00,351.36,351.47,350.96,351.01,12888.0,344.478,344.5858,344.0858,344.1348,12888.0
2024-03-18 11:10:00,351.04,351.05,350.24,350.31,6973.0,344.1642,344.174,343.3799,343.4485,6973.0
2024-03-18 11:15:00,350.27,350.58,349.98,350.28,17057.0,343.4093,343.7132,343.125,343.4191,17057.0
2024-03-18 11:20:00,350.2,350.55,350.1,350.46,8131.0,343.3407,343.6838,343.2427,343.5956,8131.0
2024-03-18 11:25:00,350.46,351.21,350.38,351.05,15765.0,343.5956,344.3309,343.5172,344.174,15765.0
2024-03-18 11:30:00,351.11,351.41,350.95,351.23,21709.0,344.2329,344.527,344.076,344.3505,21709.0
2024-03-18 11:35:00,351.2,351.29,350.86,351.27,11728.0,344.3211,344.4093,343.9878,344.3897,11728.0
2024-03-18 11:40:00,351.24,351.62,351.24,351.48,7068.0,344.3603,344.7329,344.3603,344.5956,7068.0
2024-03-18 11:45:00,351.57,351.68,351.31,351.31,5021.0,344.6839,344.7917,344.429,344.429,5021.0
2024-03-18 11:50:00,351.38,351.39,350.4,350.74,8013.0,344.4976,344.5074,343.5368,343.8701,8013.0
2024-03-18 11:55:00,350.43,350.66,350.35,350.4,3586.0,343.5662,343.7917,343.4878,343.5368,3586.0
2024-03-18 12:00:00,350.4,350.4,349.42,349.42,7892.0,343.5368,343.5368,342.576,342.576,7892.0
2024-03-18 12:05:00,349.28,350.01,349.27,349.75,19953.0,342.4387,343.1544,342.4289,342.8995,19953.0
2024-03-18 12:10:00,349.75,350.48,349.72,350.37,10503.0,342.8995,343.6152,342.8701,343.5074,10503.0
2024-03-18 12:15:00,350.37,350.56,350.0,350.56,6403.0,343.5074,343.6936,343.1446,343.6936,6403.0
2024-03-18 12:20:00,350.44,350.77,350.43,350.7,10469.0,343.576,343.8995,343.5662,343.8309,10469.0
2024-03-18 12:25:00,350.71,350.96,350.56,350.8,9199.0,343.8407,344.0858,343.6936,343.9289,9199.0
2024-03-18 12:30:00,350.76,351.1,350.76,351.06,5792.0,343.8897,344.2231,343.8897,344.1838,5792.0
2024-03-18 12:35:00,351.03,351.26,350.53,350.54,7376.0,344.1544,344.3799,343.6642,343.674,7376.0
2024-03-18 12:40:00,350.37,351.0,350.37,351.0,3803.0,343.5074,344.125,343.5074,344.125,3803.0
2024-03-18 12:45:00,350.94,351.1,350.88,350.96,8234.0,344.0662,344.2231,344.0074,344.0858,8234.0
2024-03-18 12:50:00,350.83,350.89,350.59,350.88,7374.0,343.9584,344.0172,343.7231,344.0074,7374.0
2024-03-18 12:55:00,350.8,350.98,350.59,350.66,6765.0,343.9289,344.1054,343.7231,343.7917,6765.0
2024-03-18 13:00:00,350.62,351.43,350.61,351.06,4561.0,343.7525,344.5466,343.7427,344.1838,4561.0
2024-03-18 13:05:00,351.17,351.2,350.65,350.65,7350.0,344.2917,344.3211,343.7819,343.7819,7350.0
2024-03-18 13:10:00,350.63,350.89,350.52,350.89,4234.0,343.7623,344.0172,343.6544,344.0172,4234.0
2024-03-18 13:15:00,350.94,351.42,350.93,351.38,7350.0,344.0662,344.5368,344.0564,344.4976,7350.0
2024-03-18 13:20:00,351.36,351.48,351.22,351.4,9154.0,344.478,344.5956,344.3407,344.5172,9154.0
2024-03-18 13:25:00,351.31,351.6,351.31,351.56,4347.0,344.429,344.7133,344.429,344.6741,4347.0
2024-03-18 13:30:00,351.57,351.58,351.29,351.5,4990.0,344.6839,344.6937,344.4093,344.6152,4990.0
2024-03-18 13:35:00,351.49,351.67,351.34,351.45,6894.0,344.6054,344.7819,344.4584,344.5662,6894.0
2024-03-18 13:40:00,351.29,351.65,351.14,351.55,3815.0,344.4093,344.7623,344.2623,344.6643,3815.0
2024-03-18 13:45:00,351.57,351.76,351.36,351.65,10562.0,344.6839,344.8701,344.478,344.7623,10562.0
2024-03-18 13:50:00,351.77,352.04,351.74,351.83,9547.0,344.8799,345.1447,344.8505,344.9388,9547.0
2024-03-18 13:55:00,351.9,352.11,351.75,352.11,4663.0,345.0074,345.2133,344.8603,345.2133,4663.0
2024-03-18 14:00:00,352.12,352.36,352.04,352.22,12587.0,345.2231,345.4584,345.1447,345.3211,12587.0
2024-03-18 14:05:00,352.22,352.31,351.93,352.17,11612.0,345.3211,345.4094,345.0368,345.2721,11612.0
2024-03-18 14:10:00,352.15,352.5,352.12,352.13,4895.0,345.2525,345.5956,345.2231,345.2329,4895.0
2024-03-18 14:15:00,352.11,352.54,352.1,352.51,4290.0,345.2133,345.6349,345.2035,345.6054,4290.0
2024-03-18 14:20:00,352.49,352.6,352.2,352.35,5596.0,345.5858,345.6937,345.3015,345.4486,5596.0
2024-03-18 14:25:00,352.44,352.83,352.44,352.72,4175.0,345.5368,345.9192,345.5368,345.8113,4175.0
2024-03-18 14:30:00,352.73,353.05,352.63,352.97,10566.0,345.8211,346.1349,345.7231,346.0564,10566.0
2024-03-18 14:35:00,353.04,353.34,352.91,353.05,11590.0,346.1251,346.4192,345.9976,346.1349,11590.0
2024-03-18 14:40:00,353.05,353.22,352.31,352.6,17945.0,346.1349,346.3015,345.4094,345.6937,17945.0
2024-03-18 14:45:00,352.53,352.58,352.03,352.39,3575.0,345.6251,345.6741,345.1348,345.4878,3575.0
2024-03-18 14:50:00,352.33,352.77,352.32,352.74,7366.0,345.429,345.8604,345.4192,345.8309,7366.0
2024-03-18 14:55:00,352.77,352.78,352.5,352.56,8356.0,345.8604,345.8702,345.5956,345.6545,8356.0
2024-03-18 15:00:00,352.5,352.54,352.26,352.26,8852.0,345.5956,345.6349,345.3603,345.3603,8852.0
2024-03-18 15:05:00,352.32,352.77,352.22,352.5,7036.0,345.4192,345.8604,345.3211,345.5956,7036.0
2024-03-18 15:10:00,352.42,352.49,352.37,352.37,2864.0,345.5172,345.5858,345.4682,345.4682,2864.0
2024-03-18 15:15:00,352.38,352.69,352.36,352.56,8408.0,345.478,345.7819,345.4584,345.6545,8408.0
2024-03-18 15:20:00,352.56,352.75,352.54,352.65,8270.0,345.6545,345.8407,345.6349,345.7427,8270.0
2024-03-18 15:25:00,352.72,352.74,352.54,352.55,7653.0,345.8113,345.8309,345.6349,345.6447,7653.0
2024-03-18 15:30:00,352.6,353.13,352.52,352.87,11757.0,345.6937,346.2133,345.6153,345.9584,11757.0
2024-03-18 15:35:00,352.85,352.86,352.28,352.28,9070.0,345.9388,345.9486,345.38,345.38,9070.0
2024-03-18 15:40:00,352.26,352.31,351.99,351.99,13523.0,345.3603,345.4094,345.0956,345.0956,13523.0
2024-03-18 15:45:00,351.92,352.33,351.89,352.18,22822.0,345.027,345.429,344.9976,345.2819,22822.0
2024-03-18 15:50:00,352.09,352.22,351.69,352.08,33667.0,345.1937,345.3211,344.8015,345.1839,33667.0
2024-03-18 15:55:00,352.17,352.23,351.43,351.89,95436.0,345.2721,345.3309,344.5466,344.9976,95436.0
2024-03-19 09:30:00,351.6,352.0,350.27,351.21,48313.0,344.7133,345.1054,343.4093,344.3309,48313.0
2024-03-19 09:35:00,351.41,352.17,351.08,351.98,5955.0,344.527,345.2721,344.2035,345.0858,5955.0
2024-03-19 09:40:00,351.75,352.83,351.69,352.3,8086.0,344.8603,345.9192,344.8015,345.3996,8086.0
2024-03-19 09:45:00,352.12,352.37,351.0,351.34,13217.0,345.2231,345.4682,344.125,344.4584,13217.0
2024-03-19 09:50:00,351.14,351.33,350.6,351.24,13226.0,344.2623,344.4486,343.7329,344.3603,13226.0
2024-03-19 09:55:00,351.2,351.36,350.6,351.36,11757.0,344.3211,344.478,343.7329,344.478,11757.0
2024-03-19 10:00:00,351.3,351.77,350.9,351.7,12055.0,344.4191,344.8799,344.027,344.8113,12055.0
2024-03-19 10:05:00,351.63,351.81,351.0,351.0,15782.0,344.7427,344.9192,344.125,344.125,15782.0
2024-03-19 10:10:00,351.03,351.17,350.5,350.55,14511.0,344.1544,344.2917,343.6348,343.6838,14511.0
2024-03-19 10:15:00,350.58,350.92,350.5,350.66,9615.0,343.7132,344.0466,343.6348,343.7917,9615.0
2024-03-19 10:20:00,350.65,350.74,350.38,350.66,9648.0,343.7819,343.8701,343.5172,343.7917,9648.0
2024-03-19 10:25:00,350.61,351.02,350.18,350.42,14487.0,343.7427,344.1446,343.3211,343.5564,14487.0
2024-03-19 10:30:00,350.4,350.6,350.23,350.49,14213.0,343.5368,343.7329,343.3701,343.625,14213.0
2024-03-19 10:35:00,350.4,350.57,349.75,350.54,12623.0,343.5368,343.7034,342.8995,343.674,12623.0
2024-03-19 10:40:00,350.38,350.44,349.95,350.13,9885.0,343.5172,343.576,343.0956,343.2721,9885.0
2024-03-19 10:45:00,350.2,350.23,349.86,349.97,6805.0,343.3407,343.3701,343.0074,343.1152,6805.0
2024-03-19 10:50:00,350.1,350.16,349.73,350.05,6235.0,343.2427,343.3015,342.8799,343.1936,6235.0
2024-03-19 10:55:00,350.17,350.42,349.79,349.79,12203.0,343.3113,343.5564,342.9387,342.9387,12203.0
2024-03-19 11:00:00,349.78,350.03,349.62,349.94,15140.0,342.9289,343.174,342.7721,343.0858,15140.0
2024-03-19 11:05:00,349.98,350.01,349.7,349.98,7880.0,343.125,343.1544,342.8505,343.125,7880.0
2024-03-19 11:10:00,349.98,350.26,349.82,350.2,12051.0,343.125,343.3995,342.9681,343.3407,12051.0
2024-03-19 11:15:00,350.2,350.42,350.15,350.25,7148.0,343.3407,343.5564,343.2917,343.3897,7148.0
2024-03-19 11:20:00,350.27,350.45,350.21,350.4,5282.0,343.4093,343.5858,343.3505,343.5368,5282.0
2024-03-19 11:25:00,350.39,350.64,350.39,350.63,5560.0,343.527,343.7721,343.527,343.7623,5560.0
2024-03-19 11:30:00,350.69,351.76,350.66,351.44,10488.0,343.8211,344.8701,343.7917,344.5564,10488.0
2024-03-19 11:35:00,351.5,351.71,351.23,351.23,3729.0,344.6152,344.8211,344.3505,344.3505,3729.0
2024-03-19 11:40:00,351.59,351.78,351.33,351.33,9766.0,344.7035,344.8897,344.4486,344.4486,9766.0
2024-03-19 11:45:00,351.34,351.48,351.25,351.28,6897.0,344.4584,344.5956,344.3701,344.3995,6897.0
2024-03-19 11:50:00,351.25,351.58,351.23,351.55,3198.0,344.3701,344.6937,344.3505,344.6643,3198.0
2024-03-19 11:55:00,351.6,351.96,351.6,351.86,7188.0,344.7133,345.0662,344.7133,344.9682,7188.0
2024-03-19 12:00:00,352.0,352.0,351.67,351.82,9470.0,345.1054,345.1054,344.7819,344.929,9470.0
2024-03-19 12:05:00,351.88,352.14,351.85,352.12,7898.0,344.9878,345.2427,344.9584,345.2231,7898.0
2024-03-19 12:10:00,352.1,352.1,351.37,351.37,5760.0,345.2035,345.2035,344.4878,344.4878,5760.0
2024-03-19 12:15:00,351.31,351.82,351.31,351.74,6382.0,344.429,344.929,344.429,344.8505,6382.0
2024-03-19 12:20:00,351.74,352.4,351.67,352.4,8151.0,344.8505,345.4976,344.7819,345.4976,8151.0
2024-03-19 12:25:00,352.46,352.67,352.4,352.45,3802.0,345.5564,345.7623,345.4976,345.5466,3802.0
2024-03-19 12:30:00,352.61,352.93,352.56,352.74,11314.0,345.7035,346.0172,345.6545,345.8309,11314.0
2024-03-19 12:35:00,352.86,353.21,352.75,353.09,8322.0,345.9486,346.2917,345.8407,346.1741,8322.0
2024-03-19 12:40:00,353.11,353.62,353.01,353.55,6001.0,346.1937,346.6937,346.0957,346.6251,6001.0
2024-03-19 12:45:00,353.66,353.66,353.15,353.25,3504.0,346.7329,346.7329,346.2329,346.331,3504.0
2024-03-19 12:50:00,353.34,353.46,352.91,353.07,6342.0,346.4192,346.5368,345.9976,346.1545,6342.0
2024-03-19 12:55:00,352.99,353.09,352.63,352.81,6970.0,346.076,346.1741,345.7231,345.8996,6970.0
2024-03-19 13:00:00,352.88,353.21,352.87,352.96,14857.0,345.9682,346.2917,345.9584,346.0466,14857.0
2024-03-19 13:05:00,352.78,352.78,352.43,352.58,5680.0,345.8702,345.8702,345.527,345.6741,5680.0
2024-03-19 13:10:00,352.49,352.8,352.45,352.77,6565.0,345.5858,345.8898,345.5466,345.8604,6565.0
2024-03-19 13:15:00,352.77,352.77,352.45,352.46,2208.0,345.8604,345.8604,345.5466,345.5564,2208.0
2024-03-19 13:20:00,352.56,352.69,352.51,352.6,6953.0,345.6545,345.7819,345.6054,345.6937,6953.0
2024-03-19 13:25:00,352.62,352.86,352.58,352.8,2140.0,345.7133,345.9486,345.6741,345.8898,2140.0
2024-03-19 13:30:00,352.98,353.13,352.89,352.9,5211.0,346.0662,346.2133,345.978,345.9878,5211.0
2024-03-19 13:35:00,352.96,352.96,352.68,352.86,4463.0,346.0466,346.0466,345.7721,345.9486,4463.0
2024-03-19 13:40:00,352.98,353.07,352.87,353.0,3644.0,346.0662,346.1545,345.9584,346.0858,3644.0
2024-03-19 13:45:00,353.07,353.12,352.88,352.99,3046.0,346.1545,346.2035,345.9682,346.076,3046.0
2024-03-19 13:50:00,352.97,352.97,352.67,352.68,2597.0,346.0564,346.0564,345.7623,345.7721,2597.0
2024-03-19 13:55:00,352.76,352.84,352.35,352.36,7802.0,345.8506,345.929,345.4486,345.4584,7802.0
2024-03-19 14:00:00,352.36,352.44,352.24,352.4,4908.0,345.4584,345.5368,345.3407,345.4976,4908.0
2024-03-19 14:05:00,352.41,352.46,352.02,352.16,5863.0,345.5074,345.5564,345.125,345.2623,5863.0
2024-03-19 14:10:00,352.17,352.39,352.0,352.39,6011.0,345.2721,345.4878,345.1054,345.4878,6011.0
2024-03-19 14:15:00,352.26,352.4,352.26,352.3,2160.0,345.3603,345.4976,345.3603,345.3996,2160.0
2024-03-19 14:20:00,352.22,352.22,351.97,352.13,6940.0,345.3211,345.3211,345.076,345.2329,6940.0
2024-03-19 14:25:00,352.03,352.33,352.0,352.32,5468.0,345.1348,345.429,345.1054,345.4192,5468.0
2024-03-19 14:30:00,352.29,352.36,352.05,352.24,3980.0,345.3898,345.4584,345.1545,345.3407,3980.0
2024-03-19 14:35:00,352.24,352.44,352.24,352.35,3922.0,345.3407,345.5368,345.3407,345.4486,3922.0
2024-03-19 14:40:00,352.43,352.64,352.43,352.63,2986.0,345.527,345.7329,345.527,345.7231,2986.0
2024-03-19 14:45:00,352.65,353.09,352.64,353.09,10157.0,345.7427,346.1741,345.7329,346.1741,10157.0
2024-03-19 14:50:00,353.08,353.16,352.54,352.54,3694.0,346.1643,346.2427,345.6349,345.6349,3694.0
2024-03-19 14:55:00,352.56,352.92,352.32,352.79,12579.0,345.6545,346.0074,345.4192,345.88,12579.0
2024-03-19 15:00:00,352.71,352.94,352.67,352.69,9578.0,345.8015,346.027,345.7623,345.7819,9578.0
2024-03-19 15:05:00,352.64,352.64,352.37,352.41,5845.0,345.7329,345.7329,345.4682,345.5074,5845.0
2024-03-19 15:10:00,352.4,352.47,352.16,352.29,10297.0,345.4976,345.5662,345.2623,345.3898,10297.0
2024-03-19 15:15:00,352.29,352.66,352.1,352.59,7847.0,345.3898,345.7525,345.2035,345.6839,7847.0
2024-03-19 15:20:00,352.57,352.68,352.46,352.63,8619.0,345.6643,345.7721,345.5564,345.7231,8619.0
2024-03-19 15:25:00,352.65,352.72,352.56,352.61,4915.0,345.7427,345.8113,345.6545,345.7035,4915.0
2024-03-19 15:30:00,352.56,352.87,352.54,352.59,5505.0,345.6545,345.9584,345.6349,345.6839,5505.0
2024-03-19 15:35:00,352.67,353.15,352.66,353.15,18676.0,345.7623,346.2329,345.7525,346.2329,18676.0
2024-03-19 15:40:00,353.15,353.3,353.07,353.26,14467.0,346.2329,346.38,346.1545,346.3408,14467.0
2024-03-19 15:45:00,353.26,353.69,353.24,353.59,27780.0,346.3408,346.7623,346.3211,346.6643,27780.0
2024-03-19 15:50:00,353.61,353.78,353.36,353.65,22774.0,346.6839,346.8506,346.4388,346.7231,22774.0
2024-03-19 15:55:00,353.69,354.0,353.47,353.88,78461.0,346.7623,347.0663,346.5466,346.9486,78461.0
2024-03-20 09:30:00,351.12,352.05,348.82,350.11,92540.0,344.2427,345.1545,341.9877,343.2525,92540.0
2024-03-20 09:35:00,350.16,350.19,348.14,349.36,67822.0,343.3015,343.3309,341.321,342.5171,67822.0
2024-03-20 09:40:00,349.68,351.0,349.51,350.62,33640.0,342.8309,344.125,342.6642,343.7525,33640.0
2024-03-20 09:45:00,350.46,350.76,349.73,349.87,20844.0,343.5956,343.8897,342.8799,343.0172,20844.0
2024-03-20 09:50:00,349.86,351.32,349.85,351.02,12932.0,343.0074,344.4388,342.9975,344.1446,12932.0
2024-03-20 09:55:00,351.0,351.14,350.37,350.96,11388.0,344.125,344.2623,343.5074,344.0858,11388.0
2024-03-20 10:00:00,350.88,351.22,350.47,351.13,9655.0,344.0074,344.3407,343.6054,344.2525,9655.0
2024-03-20 10:05:00,351.2,351.84,350.98,351.84,9606.0,344.3211,344.9486,344.1054,344.9486,9606.0
2024-03-20 10:10:00,351.83,352.03,351.56,351.63,10346.0,344.9388,345.1348,344.6741,344.7427,10346.0
2024-03-20 10:15:00,351.58,352.01,350.88,351.37,29191.0,344.6937,345.1152,344.0074,344.4878,29191.0
2024-03-20 10:20:00,351.41,352.27,351.32,352.19,11765.0,344.527,345.3701,344.4388,345.2917,11765.0
2024-03-20 10:25:00,352.08,352.55,351.94,352.46,11218.0,345.1839,345.6447,345.0466,345.5564,11218.0
2024-03-20 10:30:00,352.5,352.5,351.89,351.97,6865.0,345.5956,345.5956,344.9976,345.076,6865.0
2024-03-20 10:35:00,351.87,351.91,351.1,351.39,8235.0,344.978,345.0172,344.2231,344.5074,8235.0
2024-03-20 10:40:00,351.33,351.33,350.71,350.71,6733.0,344.4486,344.4486,343.8407,343.8407,6733.0
2024-03-20 10:45:00,350.8,351.19,350.76,350.78,9717.0,343.9289,344.3113,343.8897,343.9093,9717.0
2024-03-20 10:50:00,350.81,351.31,350.71,351.31,5617.0,343.9387,344.429,343.8407,344.429,5617.0
2024-03-20 10:55:00,351.41,351.62,351.23,351.61,3203.0,344.527,344.7329,344.3505,344.7231,3203.0
2024-03-20 11:00:00,351.56,351.74,351.13,351.42,7919.0,344.6741,344.8505,344.2525,344.5368,7919.0
2024-03-20 11:05:00,351.24,351.47,351.07,351.08,9241.0,344.3603,344.5858,344.1937,344.2035,9241.0
2024-03-20 11:10:00,351.21,351.7,351.21,351.63,10766.0,344.3309,344.8113,344.3309,344.7427,10766.0
2024-03-20 11:15:00,351.56,351.8,351.52,351.69,5225.0,344.6741,344.9094,344.6348,344.8015,5225.0
2024-03-20 11:20:00,351.65,351.67,351.16,351.21,4077.0,344.7623,344.7819,344.2819,344.3309,4077.0
2024-03-20 11:25:00,351.3,351.3,351.12,351.29,4337.0,344.4191,344.4191,344.2427,344.4093,4337.0
2024-03-20 11:30:00,351.26,351.37,351.03,351.15,12593.0,344.3799,344.4878,344.1544,344.2721,12593.0
2024-03-20 11:35:00,351.24,351.38,350.65,350.75,6886.0,344.3603,344.4976,343.7819,343.8799,6886.0
2024-03-20 11:40:00,350.68,350.8,350.54,350.67,4970.0,343.8113,343.9289,343.674,343.8015,4970.0
2024-03-20 11:45:00,350.64,350.65,350.36,350.63,5183.0,343.7721,343.7819,343.4976,343.7623,5183.0
2024-03-20 11:50:00,350.62,350.88,350.57,350.59,6561.0,343.7525,344.0074,343.7034,343.7231,6561.0
2024-03-20 11:55:00,350.54,350.74,350.54,350.73,2948.0,343.674,343.8701,343.674,343.8603,2948.0
2024-03-20 12:00:00,350.73,350.73,350.39,350.51,8335.0,343.8603,343.8603,343.527,343.6446,8335.0
2024-03-20 12:05:00,350.42,350.64,350.34,350.55,4638.0,343.5564,343.7721,343.478,343.6838,4638.0
2024-03-20 12:10:00,350.49,350.49,350.35,350.44,4925.0,343.625,343.625,343.4878,343.576,4925.0
2024-03-20 12:15:00,350.54,350.64,350.09,350.11,4980.0,343.674,343.7721,343.2328,343.2525,4980.0
2024-03-20 12:20:00,350.14,350.26,349.85,350.09,13435.0,343.2819,343.3995,342.9975,343.2328,13435.0
2024-03-20 12:25:00,350.08,350.11,349.69,349.84,8672.0,343.223,343.2525,342.8407,342.9877,8672.0
2024-03-20 12:30:00,349.87,349.87,349.37,349.42,5790.0,343.0172,343.0172,342.5269,342.576,5790.0
2024-03-20 12:35:00,349.54,349.65,349.31,349.53,11685.0,342.6936,342.8015,342.4681,342.6838,11685.0
2024-03-20 12:40:00,349.59,349.84,349.53,349.62,4800.0,342.7426,342.9877,342.6838,342.7721,4800.0
2024-03-20 12:45:00,349.73,350.01,349.7,350.01,12021.0,342.8799,343.1544,342.8505,343.1544,12021.0
2024-03-20 12:50:00,350.02,350.26,349.93,350.18,6688.0,343.1642,343.3995,343.076,343.3211,6688.0
2024-03-20 12:55:00,350.18,350.54,350.09,350.29,4662.0,343.3211,343.674,343.2328,343.4289,4662.0
2024-03-20 13:00:00,350.27,350.39,350.2,350.39,1971.0,343.4093,343.527,343.3407,343.527,1971.0
2024-03-20 13:05:00,350.37,350.37,349.89,349.9,8580.0,343.5074,343.5074,343.0368,343.0466,8580.0
2024-03-20 13:10:00,349.91,350.03,349.74,349.87,4770.0,343.0564,343.174,342.8897,343.0172,4770.0
2024-03-20 13:15:00,349.88,350.27,349.83,350.14,2081.0,343.027,343.4093,342.9779,343.2819,2081.0
2024-03-20 13:20:00,350.26,350.33,349.96,349.96,3119.0,343.3995,343.4681,343.1054,343.1054,3119.0
2024-03-20 13:25:00,349.96,350.25,349.96,350.14,5825.0,343.1054,343.3897,343.1054,343.2819,5825.0
2024-03-20 13:30:00,350.13,350.15,349.9,350.07,6011.0,343.2721,343.2917,343.0466,343.2132,6011.0
2024-03-20 13:35:00,350.0,350.11,349.78,349.8,4741.0,343.1446,343.2525,342.9289,342.9485,4741.0
2024-03-20 13:40:00,349.75,349.97,349.75,349.92,3849.0,342.8995,343.1152,342.8995,343.0662,3849.0
2024-03-20 13:45:00,349.92,349.97,349.78,349.96,6055.0,343.0662,343.1152,342.9289,343.1054,6055.0
2024-03-20 13:50:00,349.96,350.42,349.96,350.38,3753.0,343.1054,343.5564,343.1054,343.5172,3753.0
2024-03-20 13:55:00,350.38,350.61,350.32,350.59,5191.0,343.5172,343.7427,343.4583,343.7231,5191.0
2024-03-20 14:00:00,350.67,353.47,350.67,353.38,29563.0,343.8015,346.5466,343.8015,346.4584,29563.0
2024-03-20 14:05:00,353.58,354.17,352.19,352.19,39500.0,346.6545,347.2329,345.2917,345.2917,39500.0
2024-03-20 14:10:00,352.51,353.2,352.42,352.72,15660.0,345.6054,346.2819,345.5172,345.8113,15660.0
2024-03-20 14:15:00,352.86,352.94,351.67,351.67,13614.0,345.9486,346.027,344.7819,344.7819,13614.0
2024-03-20 14:20:00,351.71,352.28,351.62,352.1,22373.0,344.8211,345.38,344.7329,345.2035,22373.0
2024-03-20 14:25:00,352.17,353.04,352.1,353.0,17011.0,345.2721,346.1251,345.2035,346.0858,17011.0
2024-03-20 14:30:00,353.03,353.3,351.15,351.15,12654.0,346.1153,346.38,344.2721,344.2721,12654.0
2024-03-20 14:35:00,350.89,353.12,350.83,352.82,15886.0,344.0172,346.2035,343.9584,345.9094,15886.0
2024-03-20 14:40:00,352.63,353.49,352.33,352.82,13909.0,345.7231,346.5663,345.429,345.9094,13909.0
2024-03-20 14:45:00,353.32,354.53,353.11,354.53,17355.0,346.3996,347.5859,346.1937,347.5859,17355.0
2024-03-20 14:50:00,354.34,354.8,353.83,354.44,28186.0,347.3996,347.8506,346.8996,347.4976,28186.0
2024-03-20 14:55:00,354.57,355.29,354.16,355.14,19817.0,347.6251,348.331,347.2231,348.1839,19817.0
2024-03-20 15:00:00,355.29,355.87,354.97,355.63,17371.0,348.331,348.8996,348.0173,348.6643,17371.0
2024-03-20 15:05:00,355.75,356.8,355.75,356.57,14167.0,348.782,349.8114,348.782,349.5859,14167.0
2024-03-20 15:10:00,356.69,356.83,355.67,355.67,27357.0,349.7036,349.8408,348.7036,348.7036,27357.0
2024-03-20 15:15:00,355.8,357.25,355.78,357.25,28785.0,348.831,350.2526,348.8114,350.2526,28785.0
2024-03-20 15:20:00,357.36,357.56,356.8,357.56,15295.0,350.3605,350.5565,349.8114,350.5565,15295.0
2024-03-20 15:25:00,357.55,357.89,357.22,357.79,13006.0,350.5467,350.8801,350.2232,350.782,13006.0
2024-03-20 15:30:00,357.82,358.18,357.23,357.53,29723.0,350.8114,351.1644,350.233,350.5271,29723.0
2024-03-20 15:35:00,357.44,357.47,356.3,357.09,25797.0,350.4389,350.4683,349.3212,350.0957,25797.0
2024-03-20 15:40:00,356.97,357.32,356.68,357.06,22230.0,349.9781,350.3212,349.6938,350.0663,22230.0
2024-03-20 15:45:00,357.03,357.33,356.12,356.28,21370.0,350.0369,350.331,349.1447,349.3016,21370.0
2024-03-20 15:50:00,356.25,357.19,356.0,356.54,50085.0,349.2722,350.1938,349.0271,349.5565,50085.0
2024-03-20 15:55:00,356.72,356.8,356.23,356.37,98176.0,349.733,349.8114,349.2526,349.3898,98176.0
2024-03-21 09:30:00,357.67,358.66,356.8,357.31,66424.0,350.6644,351.635,349.8114,350.3114,66424.0
2024-03-21 09:35:00,357.31,358.78,356.72,358.69,41490.0,350.3114,351.7526,349.733,351.6644,41490.0
2024-03-21 09:40:00,358.69,359.3,357.75,358.3,20779.0,351.6644,352.2625,350.7428,351.282,20779.0
2024-03-21 09:45:00,358.22,358.44,356.72,356.86,15690.0,351.2036,351.4193,349.733,349.8702,15690.0
2024-03-21 09:50:00,356.98,358.17,356.97,357.96,21083.0,349.9879,351.1546,349.9781,350.9487,21083.0
2024-03-21 09:55:00,358.12,358.78,358.12,358.69,13839.0,351.1056,351.7526,351.1056,351.6644,13839.0
2024-03-21 10:00:00,358.59,359.73,358.26,359.57,16414.0,351.5664,352.684,351.2428,352.5272,16414.0
2024-03-21 10:05:00,359.47,360.4,359.47,360.15,26719.0,352.4291,353.3409,352.4291,353.0958,26719.0
2024-03-21 10:10:00,360.38,361.38,360.21,360.36,29946.0,353.3213,354.3017,353.1546,353.3017,29946.0
2024-03-21 10:15:00,360.46,361.77,360.44,361.31,16403.0,353.3997,354.6841,353.3801,354.2331,16403.0
2024-03-21 10:20:00,361.32,361.68,360.97,361.11,18281.0,354.2429,354.5958,353.8997,354.037,18281.0
2024-03-21 10:25:00,361.05,361.75,360.96,361.31,24718.0,353.9782,354.6645,353.8899,354.2331,24718.0
2024-03-21 10:30:00,361.51,361.7,360.95,361.44,22574.0,354.4292,354.6154,353.8801,354.3605,22574.0
2024-03-21 10:35:00,361.37,361.69,360.77,360.77,14503.0,354.2919,354.6056,353.7037,353.7037,14503.0
2024-03-21 10:40:00,360.78,362.15,360.77,361.63,24223.0,353.7135,355.0566,353.7037,354.5468,24223.0
2024-03-21 10:45:00,361.72,362.18,361.42,361.42,10581.0,354.6351,355.086,354.3409,354.3409,10581.0
2024-03-21 10:50:00,361.38,361.98,361.12,361.95,11129.0,354.3017,354.89,354.0468,354.8605,11129.0
2024-03-21 10:55:00,361.93,362.0,361.46,361.83,8173.0,354.8409,354.9096,354.3801,354.7429,8173.0
2024-03-21 11:00:00,362.08,362.08,361.56,361.94,8349.0,354.988,354.988,354.4782,354.8507,8349.0
2024-03-21 11:05:00,361.87,362.58,361.75,362.5,11457.0,354.7821,355.4782,354.6645,355.3998,11457.0
2024-03-21 11:10:00,362.5,362.65,362.13,362.22,10411.0,355.3998,355.5468,355.037,355.1253,10411.0
2024-03-21 11:15:00,362.31,362.88,362.25,362.55,24165.0,355.2135,355.7723,355.1547,355.4488,24165.0
2024-03-21 11:20:00,362.54,363.18,362.47,362.94,11687.0,355.439,356.0665,355.3704,355.8312,11687.0
2024-03-21 11:25:00,362.96,363.04,362.38,362.47,17178.0,355.8508,355.9292,355.2821,355.3704,17178.0
2024-03-21 11:30:00,362.53,363.17,362.38,362.95,14348.0,355.4292,356.0567,355.2821,355.841,14348.0
2024-03-21 11:35:00,363.07,363.22,362.52,362.71,7442.0,355.9586,356.1057,355.4194,355.6057,7442.0
2024-03-21 11:40:00,362.75,362.75,361.94,361.94,9658.0,355.6449,355.6449,354.8507,354.8507,9658.0
2024-03-21 11:45:00,361.98,362.05,361.73,361.86,6391.0,354.89,354.9586,354.6449,354.7723,6391.0
2024-03-21 11:50:00,361.86,362.05,361.74,361.9,12042.0,354.7723,354.9586,354.6547,354.8115,12042.0
2024-03-21 11:55:00,361.94,362.24,361.94,362.0,11977.0,354.8507,355.1449,354.8507,354.9096,11977.0
2024-03-21 12:00:00,361.95,362.22,361.93,362.22,9607.0,354.8605,355.1253,354.8409,355.1253,9607.0
2024-03-21 12:05:00,362.25,362.87,362.25,362.52,9171.0,355.1547,355.7625,355.1547,355.4194,9171.0
2024-03-21 12:10:00,362.6,362.87,362.44,362.84,4620.0,355.4978,355.7625,355.341,355.7331,4620.0
2024-03-21 12:15:00,362.76,363.2,362.76,363.11,7386.0,355.6547,356.0861,355.6547,355.9978,7386.0
2024-03-21 12:20:00,363.04,363.15,362.8,363.15,6109.0,355.9292,356.037,355.6939,356.037,6109.0
2024-03-21 12:25:00,363.25,363.52,363.22,363.52,5216.0,356.1351,356.3998,356.1057,356.3998,5216.0
2024-03-21 12:30:00,363.54,363.63,363.12,363.14,4188.0,356.4194,356.5076,356.0076,356.0272,4188.0
2024-03-21 12:35:00,363.23,363.3,362.85,363.05,7074.0,356.1155,356.1841,355.7429,355.939,7074.0
2024-03-21 12:40:00,363.08,363.19,362.96,363.11,9755.0,355.9684,356.0763,355.8508,355.9978,9755.0
2024-03-21 12:45:00,363.06,363.22,362.99,363.16,3935.0,355.9488,356.1057,355.8802,356.0468,3935.0
2024-03-21 12:50:00,363.24,363.75,363.24,363.71,4753.0,356.1253,356.6253,356.1253,356.5861,4753.0
2024-03-21 12:55:00,363.7,364.0,363.68,363.92,5146.0,356.5763,356.8704,356.5567,356.792,5146.0
2024-03-21 13:00:00,363.98,363.98,363.23,363.41,8519.0,356.8508,356.8508,356.1155,356.292,8519.0
2024-03-21 13:05:00,363.47,363.79,363.46,363.75,8218.0,356.3508,356.6645,356.341,356.6253,8218.0
2024-03-21 13:10:00,363.78,364.15,363.77,364.07,8995.0,356.6547,357.0175,356.6449,356.939,8995.0
2024-03-21 13:15:00,364.07,364.11,363.72,363.73,7559.0,356.939,356.9782,356.5959,356.6057,7559.0
2024-03-21 13:20:00,363.73,363.73,362.98,362.99,14599.0,356.6057,356.6057,355.8704,355.8802,14599.0
2024-03-21 13:25:00,363.04,363.16,362.74,363.11,6324.0,355.9292,356.0468,355.6351,355.9978,6324.0
2024-03-21 13:30:00,363.1,363.56,363.07,363.4,3447.0,355.988,356.439,355.9586,356.2821,3447.0
2024-03-21 13:35:00,363.39,363.91,363.3,363.81,5256.0,356.2723,356.7822,356.1841,356.6841,5256.0
2024-03-21 13:40:00,363.8,363.84,363.57,363.76,6072.0,356.6743,356.7135,356.4488,356.6351,6072.0
2024-03-21 13:45:00,363.77,363.77,363.07,363.09,5602.0,356.6449,356.6449,355.9586,355.9782,5602.0
2024-03-21 13:50:00,363.1,363.52,363.1,363.23,6062.0,355.988,356.3998,355.988,356.1155,6062.0
2024-03-21 13:55:00,363.29,363.42,363.08,363.37,14140.0,356.1743,356.3018,355.9684,356.2527,14140.0
2024-03-21 14:00:00,363.37,363.43,362.9,363.16,9891.0,356.2527,356.3116,355.7919,356.0468,9891.0
2024-03-21 14:05:00,363.13,363.16,362.69,362.76,6049.0,356.0174,356.0468,355.5861,355.6547,6049.0
2024-03-21 14:10:00,362.71,362.83,362.27,362.3,11264.0,355.6057,355.7233,355.1743,355.2037,11264.0
2024-03-21 14:15:00,362.26,362.8,362.26,362.79,9135.0,355.1645,355.6939,355.1645,355.6841,9135.0
2024-03-21 14:20:00,362.86,363.27,362.86,363.21,5098.0,355.7527,356.1547,355.7527,356.0959,5098.0
2024-03-21 14:25:00,363.27,363.84,363.27,363.75,7087.0,356.1547,356.7135,356.1547,356.6253,7087.0
2024-03-21 14:30:00,363.76,363.78,363.41,363.45,9175.0,356.6351,356.6547,356.292,356.3312,9175.0
2024-03-21 14:35:00,363.26,363.4,362.99,363.17,5284.0,356.1449,356.2821,355.8802,356.0567,5284.0
2024-03-21 14:40:00,363.11,363.31,362.97,363.31,6996.0,355.9978,356.1939,355.8606,356.1939,6996.0
2024-03-21 14:45:00,363.29,363.69,363.29,363.46,5351.0,356.1743,356.5665,356.1743,356.341,5351.0
2024-03-21 14:50:00,363.43,363.58,363.31,363.46,5546.0,356.3116,356.4586,356.1939,356.341,5546.0
2024-03-21 14:55:00,363.33,363.54,362.88,363.04,18184.0,356.2135,356.4194,355.7723,355.9292,18184.0
2024-03-21 15:00:00,363.2,364.04,363.2,364.04,11234.0,356.0861,356.9096,356.0861,356.9096,11234.0
2024-03-21 15:05:00,364.04,364.44,363.81,363.94,12475.0,356.9096,357.3018,356.6841,356.8116,12475.0
2024-03-21 15:10:00,363.93,364.14,363.84,363.98,7895.0,356.8018,357.0077,356.7135,356.8508,7895.0
2024-03-21 15:15:00,363.96,364.4,363.95,364.35,8393.0,356.8312,357.2626,356.8214,357.2135,8393.0
2024-03-21 15:20:00,364.43,364.49,363.94,364.07,9478.0,357.292,357.3508,356.8116,356.939,9478.0
2024-03-21 15:25:00,364.13,364.6,364.13,364.48,8010.0,356.9978,357.4586,356.9978,357.341,8010.0
2024-03-21 15:30:00,364.56,364.84,364.25,364.25,16047.0,357.4194,357.6939,357.1155,357.1155,16047.0
2024-03-21 15:35:00,364.19,364.47,364.07,364.37,11113.0,357.0567,357.3312,356.939,357.2331,11113.0
2024-03-21 15:40:00,364.4,365.17,364.29,365.09,32613.0,357.2626,358.0175,357.1547,357.939,32613.0
2024-03-21 15:45:00,365.01,365.06,364.15,364.49,30844.0,357.8606,357.9096,357.0175,357.3508,30844.0
2024-03-21 15:50:00,364.58,365.14,364.29,365.1,34363.0,357.439,357.9881,357.1547,357.9488,34363.0
2024-03-21 15:55:00,365.15,365.2,364.42,364.47,85016.0,357.9979,358.0469,357.2822,357.3312,85016.0
2024-03-22 09:30:00,364.6,365.52,364.01,364.62,40600.0,357.4586,358.3606,356.8802,357.4783,40600.0
2024-03-22 09:35:00,364.69,365.07,363.77,364.58,14512.0,357.5469,357.9194,356.6449,357.439,14512.0
2024-03-22 09:40:00,364.84,365.25,364.15,364.24,14532.0,357.6939,358.0959,357.0175,357.1057,14532.0
2024-03-22 09:45:00,364.28,364.74,364.01,364.62,8590.0,357.1449,357.5959,356.8802,357.4783,8590.0
2024-03-22 09:50:00,364.68,365.04,364.57,364.97,10300.0,357.5371,357.89,357.4292,357.8214,10300.0
2024-03-22 09:55:00,364.86,365.06,364.6,364.6,14223.0,357.7136,357.9096,357.4586,357.4586,14223.0
2024-03-22 10:00:00,364.78,365.07,363.94,364.1,11428.0,357.6351,357.9194,356.8116,356.9684,11428.0
2024-03-22 10:05:00,364.12,364.53,363.84,364.1,6781.0,356.988,357.39,356.7135,356.9684,6781.0
2024-03-22 10:10:00,363.92,363.92,363.18,363.63,14817.0,356.792,356.792,356.0665,356.5076,14817.0
2024-03-22 10:15:00,363.67,363.67,363.05,363.27,11579.0,356.5469,356.5469,355.939,356.1547,11579.0
2024-03-22 10:20:00,363.16,363.28,362.87,362.89,17940.0,356.0468,356.1645,355.7625,355.7821,17940.0
2024-03-22 10:25:00,362.96,363.14,362.63,363.14,9845.0,355.8508,356.0272,355.5272,356.0272,9845.0
2024-03-22 10:30:00,363.16,363.31,362.82,363.11,10364.0,356.0468,356.1939,355.7135,355.9978,10364.0
2024-03-22 10:35:00,363.23,363.23,362.86,362.9,6690.0,356.1155,356.1155,355.7527,355.7919,6690.0
2024-03-22 10:40:00,363.0,363.0,362.17,362.28,7186.0,355.89,355.89,355.0762,355.1841,7186.0
2024-03-22 10:45:00,362.24,362.49,361.89,362.38,9494.0,355.1449,355.39,354.8017,355.2821,9494.0
2024-03-22 10:50:00,362.36,362.42,361.98,361.98,5280.0,355.2625,355.3213,354.89,354.89,5280.0
2024-03-22 10:55:00,361.86,362.33,361.82,361.89,7400.0,354.7723,355.2331,354.7331,354.8017,7400.0
2024-03-22 11:00:00,361.94,362.27,361.76,362.15,8188.0,354.8507,355.1743,354.6743,355.0566,8188.0
2024-03-22 11:05:00,362.15,362.42,361.83,361.98,23720.0,355.0566,355.3213,354.7429,354.89,23720.0
2024-03-22 11:10:00,361.99,362.19,361.96,362.09,7789.0,354.8998,355.0958,354.8704,354.9978,7789.0
2024-03-22 11:15:00,362.1,362.1,361.8,361.87,23935.0,355.0076,355.0076,354.7135,354.7821,23935.0
2024-03-22 11:20:00,361.93,362.33,361.89,362.26,8781.0,354.8409,355.2331,354.8017,355.1645,8781.0
2024-03-22 11:25:00,362.25,362.38,362.17,362.38,4783.0,355.1547,355.2821,355.0762,355.2821,4783.0
2024-03-22 11:30:00,362.39,362.54,362.19,362.19,7343.0,355.2919,355.439,355.0958,355.0958,7343.0
2024-03-22 11:35:00,362.17,362.17,361.46,361.46,25810.0,355.0762,355.0762,354.3801,354.3801,25810.0
2024-03-22 11:40:00,361.47,361.58,361.29,361.5,6713.0,354.3899,354.4978,354.2135,354.4194,6713.0
2024-03-22 11:45:00,361.49,361.62,361.21,361.59,12115.0,354.4096,354.537,354.135,354.5076,12115.0
2024-03-22 11:50:00,361.57,361.88,361.57,361.69,8165.0,354.488,354.7919,354.488,354.6056,8165.0
2024-03-22 11:55:00,361.77,361.81,361.42,361.6,22588.0,354.6841,354.7233,354.3409,354.5174,22588.0
2024-03-22 12:00:00,361.6,361.66,361.01,361.01,13533.0,354.5174,354.5762,353.939,353.939,13533.0
2024-03-22 12:05:00,361.11,361.2,361.01,361.11,6661.0,354.037,354.1252,353.939,354.037,6661.0
2024-03-22 12:10:00,361.11,361.22,360.73,360.73,22795.0,354.037,354.1448,353.6644,353.6644,22795.0
2024-03-22 12:15:00,360.71,360.79,360.65,360.67,14040.0,353.6448,353.7233,353.586,353.6056,14040.0
2024-03-22 12:20:00,360.73,361.13,360.66,361.03,10854.0,353.6644,354.0566,353.5958,353.9586,10854.0
2024-03-22 12:25:00,361.04,361.09,360.64,360.84,9092.0,353.9684,354.0174,353.5762,353.7723,9092.0
2024-03-22 12:30:00,360.99,361.0,360.53,360.56,7508.0,353.9194,353.9292,353.4684,353.4978,7508.0
2024-03-22 12:35:00,360.56,360.73,360.38,360.64,7875.0,353.4978,353.6644,353.3213,353.5762,7875.0
2024-03-22 12:40:00,360.77,360.9,360.73,360.79,4443.0,353.7037,353.8311,353.6644,353.7233,4443.0
2024-03-22 12:45:00,360.88,361.15,360.86,361.15,8556.0,353.8115,354.0762,353.7919,354.0762,8556.0
2024-03-22 12:50:00,361.07,361.23,360.77,360.95,9355.0,353.9978,354.1547,353.7037,353.8801,9355.0
2024-03-22 12:55:00,361.01,361.01,360.74,360.8,3831.0,353.939,353.939,353.6742,353.7331,3831.0
2024-03-22 13:00:00,360.83,360.86,360.72,360.83,3961.0,353.7625,353.7919,353.6546,353.7625,3961.0
2024-03-22 13:05:00,360.89,361.21,360.69,360.94,13768.0,353.8213,354.135,353.6252,353.8703,13768.0
2024-03-22 13:10:00,360.88,360.95,360.71,360.78,2565.0,353.8115,353.8801,353.6448,353.7135,2565.0
2024-03-22 13:15:00,360.78,360.79,360.58,360.61,8547.0,353.7135,353.7233,353.5174,353.5468,8547.0
2024-03-22 13:20:00,360.53,360.7,360.52,360.69,4881.0,353.4684,353.635,353.4586,353.6252,4881.0
2024-03-22 13:25:00,360.7,360.78,360.63,360.75,6357.0,353.635,353.7135,353.5664,353.6841,6357.0
2024-03-22 13:30:00,360.71,361.07,360.7,360.78,6787.0,353.6448,353.9978,353.635,353.7135,6787.0
2024-03-22 13:35:00,360.78,361.03,360.76,360.91,1541.0,353.7135,353.9586,353.6939,353.8409,1541.0
2024-03-22 13:40:00,360.9,361.13,360.86,361.1,7263.0,353.8311,354.0566,353.7919,354.0272,7263.0
2024-03-22 13:45:00,361.14,361.51,361.14,361.37,11180.0,354.0664,354.4292,354.0664,354.2919,11180.0
2024-03-22 13:50:00,361.39,361.51,361.15,361.15,7012.0,354.3115,354.4292,354.0762,354.0762,7012.0
2024-03-22 13:55:00,361.23,361.31,361.06,361.11,4694.0,354.1547,354.2331,353.988,354.037,4694.0
2024-03-22 14:00:00,361.12,361.16,360.66,360.66,6145.0,354.0468,354.086,353.5958,353.5958,6145.0
2024-03-22 14:05:00,360.72,360.86,360.71,360.84,7539.0,353.6546,353.7919,353.6448,353.7723,7539.0
2024-03-22 14:10:00,360.94,361.12,360.79,360.79,9330.0,353.8703,354.0468,353.7233,353.7233,9330.0
2024-03-22 14:15:00,360.85,361.09,360.62,361.08,5214.0,353.7821,354.0174,353.5566,354.0076,5214.0
2024-03-22 14:20:00,361.08,361.11,360.85,361.11,6102.0,354.0076,354.037,353.7821,354.037,6102.0
2024-03-22 14:25:00,361.09,361.36,361.01,361.35,12261.0,354.0174,354.2821,353.939,354.2723,12261.0
2024-03-22 14:30:00,361.33,361.37,361.14,361.21,6937.0,354.2527,354.2919,354.0664,354.135,6937.0
2024-03-22 14:35:00,361.18,361.2,360.83,360.86,9192.0,354.1056,354.1252,353.7625,353.7919,9192.0
2024-03-22 14:40:00,360.82,360.82,360.59,360.66,6698.0,353.7527,353.7527,353.5272,353.5958,6698.0
2024-03-22 14:45:00,360.77,360.79,360.48,360.62,8715.0,353.7037,353.7233,353.4193,353.5566,8715.0
2024-03-22 14:50:00,360.62,360.64,360.21,360.21,8850.0,353.5566,353.5762,353.1546,353.1546,8850.0
2024-03-22 14:55:00,360.3,360.65,360.24,360.58,4565.0,353.2429,353.586,353.184,353.5174,4565.0
2024-03-22 15:00:00,360.56,360.8,360.55,360.65,5966.0,353.4978,353.7331,353.488,353.586,5966.0
2024-03-22 15:05:00,360.65,360.75,360.52,360.61,12347.0,353.586,353.6841,353.4586,353.5468,12347.0
2024-03-22 15:10:00,360.61,360.61,359.54,359.54,22106.0,353.5468,353.5468,352.4978,352.4978,22106.0
2024-03-22 15:15:00,359.6,359.67,359.26,359.41,9031.0,352.5566,352.6252,352.2232,352.3703,9031.0
2024-03-22 15:20:00,359.43,359.83,359.19,359.76,12286.0,352.3899,352.7821,352.1546,352.7134,12286.0
2024-03-22 15:25:00,359.84,360.0,359.72,359.74,19812.0,352.7919,352.9487,352.6742,352.6938,19812.0
2024-03-22 15:30:00,359.72,359.87,359.47,359.47,17612.0,352.6742,352.8213,352.4291,352.4291,17612.0
2024-03-22 15:35:00,359.54,359.55,359.02,359.04,21231.0,352.4978,352.5076,351.9879,352.0075,21231.0
2024-03-22 15:40:00,359.08,359.15,358.82,358.85,20160.0,352.0468,352.1154,351.7919,351.8213,20160.0
2024-03-22 15:45:00,358.87,358.89,358.51,358.71,40757.0,351.8409,351.8605,351.4879,351.684,40757.0
2024-03-22 15:50:00,358.72,359.27,358.6,358.71,26904.0,351.6938,352.233,351.5762,351.684,26904.0
2024-03-22 15:55:00,358.8,358.82,357.86,358.05,68114.0,351.7722,351.7919,350.8507,351.0369,68114.0
2024-03-25 09:30:00,356.96,358.49,356.96,357.67,49954.0,349.9683,351.4683,349.9683,350.6644,49954.0
2024-03-25 09:35:00,357.56,358.27,357.12,358.27,12344.0,350.5565,351.2526,350.1252,351.2526,12344.0
2024-03-25 09:40:00,358.12,358.47,357.66,357.96,13457.0,351.1056,351.4487,350.6546,350.9487,13457.0
2024-03-25 09:45:00,357.89,357.89,357.03,357.45,10996.0,350.8801,350.8801,350.0369,350.4487,10996.0
2024-03-25 09:50:00,357.44,358.05,357.24,357.9,12083.0,350.4389,351.0369,350.2428,350.8899,12083.0
2024-03-25 09:55:00,357.96,358.87,357.96,358.72,19564.0,350.9487,351.8409,350.9487,351.6938,19564.0
2024-03-25 10:00:00,358.75,358.77,357.66,357.66,18089.0,351.7232,351.7428,350.6546,350.6546,18089.0
2024-03-25 10:05:00,357.56,358.04,357.55,357.88,29059.0,350.5565,351.0271,350.5467,350.8703,29059.0
2024-03-25 10:10:00,358.05,358.2,357.69,357.91,9813.0,351.0369,351.184,350.684,350.8997,9813.0
2024-03-25 10:15:00,358.04,358.05,357.67,357.77,7075.0,351.0271,351.0369,350.6644,350.7624,7075.0
2024-03-25 10:20:00,357.67,357.92,357.49,357.74,10844.0,350.6644,350.9095,350.4879,350.733,10844.0
2024-03-25 10:25:00,357.8,357.92,357.3,357.31,17295.0,350.7918,350.9095,350.3016,350.3114,17295.0
2024-03-25 10:30:00,357.31,357.45,356.83,356.93,7778.0,350.3114,350.4487,349.8408,349.9389,7778.0
2024-03-25 10:35:00,356.94,356.94,356.4,356.53,12834.0,349.9487,349.9487,349.4193,349.5467,12834.0
2024-03-25 10:40:00,356.53,356.61,355.88,355.88,8611.0,349.5467,349.6251,348.9094,348.9094,8611.0
2024-03-25 10:45:00,355.92,356.18,355.79,356.14,9804.0,348.9487,349.2036,348.8212,349.1643,9804.0
2024-03-25 10:50:00,356.14,356.91,356.08,356.43,8313.0,349.1643,349.9193,349.1055,349.4487,8313.0
2024-03-25 10:55:00,356.44,356.71,356.43,356.69,7162.0,349.4585,349.7232,349.4487,349.7036,7162.0
2024-03-25 11:00:00,356.68,356.81,356.59,356.59,6444.0,349.6938,349.8212,349.6055,349.6055,6444.0
2024-03-25 11:05:00,356.52,356.65,356.19,356.19,7969.0,349.5369,349.6644,349.2134,349.2134,7969.0
2024-03-25 11:10:00,356.19,356.56,356.03,356.47,7993.0,349.2134,349.5761,349.0565,349.4879,7993.0
2024-03-25 11:15:00,356.42,356.42,355.88,355.94,12327.0,349.4389,349.4389,348.9094,348.9683,12327.0
2024-03-25 11:20:00,355.86,355.98,355.68,355.98,10339.0,348.8898,349.0075,348.7134,349.0075,10339.0
2024-03-25 11:25:00,355.91,355.94,355.46,355.46,18289.0,348.9389,348.9683,348.4977,348.4977,18289.0
2024-03-25 11:30:00,355.5,355.95,355.43,355.95,9800.0,348.5369,348.9781,348.4683,348.9781,9800.0
2024-03-25 11:35:00,356.06,356.2,355.64,356.18,7257.0,349.0859,349.2232,348.6741,349.2036,7257.0
2024-03-25 11:40:00,356.25,356.28,355.78,356.14,11008.0,349.2722,349.3016,348.8114,349.1643,11008.0
2024-03-25 11:45:00,356.12,356.33,356.05,356.09,6897.0,349.1447,349.3506,349.0761,349.1153,6897.0
2024-03-25 11:50:00,356.0,356.23,355.73,355.76,6169.0,349.0271,349.2526,348.7624,348.7918,6169.0
2024-03-25 11:55:00,355.91,356.24,355.83,356.14,2687.0,348.9389,349.2624,348.8604,349.1643,2687.0
2024-03-25 12:00:00,356.04,356.23,356.0,356.08,3639.0,349.0663,349.2526,349.0271,349.1055,3639.0
2024-03-25 12:05:00,356.05,356.16,355.96,356.01,5725.0,349.0761,349.184,348.9879,349.0369,5725.0
2024-03-25 12:10:00,356.08,356.31,356.04,356.2,9451.0,349.1055,349.331,349.0663,349.2232,9451.0
2024-03-25 12:15:00,356.12,356.26,356.09,356.15,6367.0,349.1447,349.282,349.1153,349.1742,6367.0
2024-03-25 12:20:00,356.2,356.34,356.11,356.25,5318.0,349.2232,349.3604,349.1349,349.2722,5318.0
2024-03-25 12:25:00,356.25,356.56,356.24,356.51,6818.0,349.2722,349.5761,349.2624,349.5271,6818.0
2024-03-25 12:30:00,356.53,356.53,355.98,355.98,4062.0,349.5467,349.5467,349.0075,349.0075,4062.0
2024-03-25 12:35:00,355.98,356.11,355.9,356.03,6707.0,349.0075,349.1349,348.929,349.0565,6707.0
2024-03-25 12:40:00,356.03,356.33,355.92,355.95,7091.0,349.0565,349.3506,348.9487,348.9781,7091.0
2024-03-25 12:45:00,355.99,356.08,355.85,355.92,8994.0,349.0173,349.1055,348.88,348.9487,8994.0
2024-03-25 12:50:00,355.91,356.21,355.85,356.02,13885.0,348.9389,349.233,348.88,349.0467,13885.0
2024-03-25 12:55:00,356.0,356.11,355.92,356.03,8117.0,349.0271,349.1349,348.9487,349.0565,8117.0
2024-03-25 13:00:00,355.96,356.03,355.72,355.75,7949.0,348.9879,349.0565,348.7526,348.782,7949.0
2024-03-25 13:05:00,355.71,356.0,355.7,355.87,6003.0,348.7428,349.0271,348.733,348.8996,6003.0
2024-03-25 13:10:00,355.84,355.99,355.68,355.94,5937.0,348.8702,349.0173,348.7134,348.9683,5937.0
2024-03-25 13:15:00,355.88,355.89,355.5,355.51,13818.0,348.9094,348.9192,348.5369,348.5467,13818.0
2024-03-25 13:20:00,355.5,356.05,355.5,355.91,22836.0,348.5369,349.0761,348.5369,348.9389,22836.0
2024-03-25 13:25:00,356.01,356.05,355.88,355.96,3307.0,349.0369,349.0761,348.9094,348.9879,3307.0
2024-03-25 13:30:00,355.94,356.05,355.85,355.85,4433.0,348.9683,349.0761,348.88,348.88,4433.0
2024-03-25 13:35:00,355.91,355.95,355.71,355.82,6053.0,348.9389,348.9781,348.7428,348.8506,6053.0
2024-03-25 13:40:00,355.82,356.21,355.81,355.98,8813.0,348.8506,349.233,348.8408,349.0075,8813.0
2024-03-25 13:45:00,355.98,355.98,355.73,355.85,4937.0,349.0075,349.0075,348.7624,348.88,4937.0
2024-03-25 13:50:00,355.84,355.95,355.83,355.92,2330.0,348.8702,348.9781,348.8604,348.9487,2330.0
2024-03-25 13:55:00,355.92,356.04,355.81,356.01,5845.0,348.9487,349.0663,348.8408,349.0369,5845.0
2024-03-25 14:00:00,356.01,356.05,355.92,356.04,9267.0,349.0369,349.0761,348.9487,349.0663,9267.0
2024-03-25 14:05:00,356.0,356.42,356.0,356.34,6483.0,349.0271,349.4389,349.0271,349.3604,6483.0
2024-03-25 14:10:00,356.34,356.39,356.19,356.2,3493.0,349.3604,349.4095,349.2134,349.2232,3493.0
2024-03-25 14:15:00,356.13,356.29,356.08,356.22,3607.0,349.1545,349.3114,349.1055,349.2428,3607.0
2024-03-25 14:20:00,356.17,356.3,356.05,356.29,7318.0,349.1938,349.3212,349.0761,349.3114,7318.0
2024-03-25 14:25:00,356.26,356.87,356.23,356.79,10882.0,349.282,349.88,349.2526,349.8016,10882.0
2024-03-25 14:30:00,356.8,356.87,356.39,356.39,7454.0,349.8114,349.88,349.4095,349.4095,7454.0
2024-03-25 14:35:00,356.51,356.51,356.35,356.35,4927.0,349.5271,349.5271,349.3702,349.3702,4927.0
2024-03-25 14:40:00,356.5,356.5,356.05,356.06,4498.0,349.5173,349.5173,349.0761,349.0859,4498.0
2024-03-25 14:45:00,356.04,356.25,356.03,356.12,5500.0,349.0663,349.2722,349.0565,349.1447,5500.0
2024-03-25 14:50:00,356.15,356.25,356.01,356.01,8781.0,349.1742,349.2722,349.0369,349.0369,8781.0
2024-03-25 14:55:00,356.0,356.1,355.92,356.02,8994.0,349.0271,349.1251,348.9487,349.0467,8994.0
2024-03-25 15:00:00,355.99,356.04,355.81,355.98,14549.0,349.0173,349.0663,348.8408,349.0075,14549.0
2024-03-25 15:05:00,355.98,356.06,355.88,355.94,6971.0,349.0075,349.0859,348.9094,348.9683,6971.0
2024-03-25 15:10:00,355.88,355.97,355.74,355.76,7645.0,348.9094,348.9977,348.7722,348.7918,7645.0
2024-03-25 15:15:00,355.76,355.82,355.45,355.45,15097.0,348.7918,348.8506,348.4879,348.4879,15097.0
2024-03-25 15:20:00,355.53,355.6,355.03,355.26,15137.0,348.5663,348.6349,348.0761,348.3016,15137.0
2024-03-25 15:25:00,355.22,355.5,355.22,355.38,7644.0,348.2624,348.5369,348.2624,348.4192,7644.0
2024-03-25 15:30:00,355.42,355.81,355.4,355.8,9021.0,348.4584,348.8408,348.4388,348.831,9021.0
2024-03-25 15:35:00,355.84,356.05,355.72,356.04,15149.0,348.8702,349.0761,348.7526,349.0663,15149.0
2024-03-25 15:40:00,356.0,356.31,356.0,356.0,16559.0,349.0271,349.331,349.0271,349.0271,16559.0
2024-03-25 15:45:00,356.05,356.27,355.95,355.98,17578.0,349.0761,349.2918,348.9781,349.0075,17578.0
2024-03-25 15:50:00,356.01,356.15,355.64,355.71,14772.0,349.0369,349.1742,348.6741,348.7428,14772.0
2024-03-25 15:55:00,355.74,356.0,355.51,355.82,53716.0,348.7722,349.0271,348.5467,348.8506,53716.0
2024-03-26 09:30:00,356.46,358.76,356.0,358.23,51016.0,349.4781,351.733,349.0271,351.2134,51016.0
2024-03-26 09:35:00,358.01,358.64,357.77,358.12,13021.0,350.9977,351.6154,350.7624,351.1056,13021.0
2024-03-26 09:40:00,358.43,358.97,358.11,358.38,9364.0,351.4095,351.9389,351.0958,351.3605,9364.0
2024-03-26 09:45:00,358.31,359.31,358.31,359.31,9318.0,351.2918,352.2723,351.2918,352.2723,9318.0
2024-03-26 09:50:00,359.17,359.57,359.11,359.51,8876.0,352.135,352.5272,352.0762,352.4683,8876.0
2024-03-26 09:55:00,359.28,359.59,359.0,359.2,6615.0,352.2428,352.5468,351.9683,352.1644,6615.0
2024-03-26 10:00:00,359.16,359.16,357.97,358.1,9217.0,352.1252,352.1252,350.9585,351.086,9217.0
2024-03-26 10:05:00,358.11,358.81,358.11,358.81,5690.0,351.0958,351.7821,351.0958,351.7821,5690.0
2024-03-26 10:10:00,358.85,359.03,358.48,358.78,10602.0,351.8213,351.9977,351.4585,351.7526,10602.0
2024-03-26 10:15:00,359.02,359.28,358.95,359.1,6667.0,351.9879,352.2428,351.9193,352.0664,6667.0
2024-03-26 10:20:00,359.09,359.14,358.46,358.46,5137.0,352.0566,352.1056,351.4389,351.4389,5137.0
2024-03-26 10:25:00,358.45,358.55,358.1,358.55,7357.0,351.4291,351.5271,351.086,351.5271,7357.0
2024-03-26 10:30:00,358.45,358.5,358.09,358.29,5497.0,351.4291,351.4781,351.0762,351.2722,5497.0
2024-03-26 10:35:00,358.21,358.42,357.86,358.09,10013.0,351.1938,351.3997,350.8507,351.0762,10013.0
2024-03-26 10:40:00,358.22,358.32,357.8,357.8,8248.0,351.2036,351.3016,350.7918,350.7918,8248.0
2024-03-26 10:45:00,357.83,358.22,357.74,358.15,7612.0,350.8212,351.2036,350.733,351.135,7612.0
2024-03-26 10:50:00,358.24,358.66,358.24,358.32,4608.0,351.2232,351.635,351.2232,351.3016,4608.0
2024-03-26 10:55:00,358.34,358.92,358.33,358.77,9188.0,351.3213,351.8899,351.3115,351.7428,9188.0
2024-03-26 11:00:00,358.75,358.75,358.45,358.46,4307.0,351.7232,351.7232,351.4291,351.4389,4307.0
2024-03-26 11:05:00,358.56,358.68,358.38,358.47,4114.0,351.5369,351.6546,351.3605,351.4487,4114.0
2024-03-26 11:10:00,358.5,358.64,358.42,358.49,4161.0,351.4781,351.6154,351.3997,351.4683,4161.0
2024-03-26 11:15:00,358.44,358.49,358.13,358.13,6427.0,351.4193,351.4683,351.1154,351.1154,6427.0
2024-03-26 11:20:00,358.12,358.12,357.83,358.01,3835.0,351.1056,351.1056,350.8212,350.9977,3835.0
2024-03-26 11:25:00,358.02,358.03,357.6,357.75,6121.0,351.0075,351.0173,350.5958,350.7428,6121.0
2024-03-26 11:30:00,357.75,357.94,357.54,357.66,4379.0,350.7428,350.9291,350.5369,350.6546,4379.0
2024-03-26 11:35:00,357.65,357.65,357.32,357.41,5837.0,350.6448,350.6448,350.3212,350.4095,5837.0
2024-03-26 11:40:00,357.38,357.6,357.26,357.6,4993.0,350.3801,350.5958,350.2624,350.5958,4993.0
2024-03-26 11:45:00,357.55,357.91,357.55,357.83,3773.0,350.5467,350.8997,350.5467,350.8212,3773.0
2024-03-26 11:50:00,357.88,358.19,357.86,358.09,4317.0,350.8703,351.1742,350.8507,351.0762,4317.0
2024-03-26 11:55:00,358.15,358.27,358.13,358.21,2825.0,351.135,351.2526,351.1154,351.1938,2825.0
2024-03-26 12:00:00,358.15,358.15,357.93,357.93,4217.0,351.135,351.135,350.9193,350.9193,4217.0
2024-03-26 12:05:00,357.92,358.11,357.66,358.0,7962.0,350.9095,351.0958,350.6546,350.9879,7962.0
2024-03-26 12:10:00,358.06,358.3,358.02,358.14,6573.0,351.0467,351.282,351.0075,351.1252,6573.0
2024-03-26 12:15:00,358.2,358.53,358.04,358.5,5139.0,351.184,351.5075,351.0271,351.4781,5139.0
2024-03-26 12:20:00,358.42,358.81,358.38,358.81,6503.0,351.3997,351.7821,351.3605,351.7821,6503.0
2024-03-26 12:25:00,358.72,359.14,358.71,358.99,5644.0,351.6938,352.1056,351.684,351.9585,5644.0
2024-03-26 12:30:00,358.94,358.94,358.59,358.59,6353.0,351.9095,351.9095,351.5664,351.5664,6353.0
2024-03-26 12:35:00,358.69,358.75,358.61,358.68,4066.0,351.6644,351.7232,351.586,351.6546,4066.0
2024-03-26 12:40:00,358.77,358.78,358.45,358.5,5994.0,351.7428,351.7526,351.4291,351.4781,5994.0
2024-03-26 12:45:00,358.49,358.51,358.22,358.33,6367.0,351.4683,351.4879,351.2036,351.3115,6367.0
2024-03-26 12:50:00,358.32,358.77,358.28,358.76,8283.0,351.3016,351.7428,351.2624,351.733,8283.0
2024-03-26 12:55:00,358.89,359.07,358.81,358.93,4596.0,351.8605,352.037,351.7821,351.8997,4596.0
2024-03-26 13:00:00,358.96,359.05,358.88,358.9,5837.0,351.9291,352.0173,351.8507,351.8703,5837.0
2024-03-26 13:05:00,358.9,359.06,358.87,358.89,2400.0,351.8703,352.0272,351.8409,351.8605,2400.0
2024-03-26 13:10:00,359.01,359.31,358.98,359.29,5169.0,351.9781,352.2723,351.9487,352.2526,5169.0
2024-03-26 13:15:00,359.27,359.32,358.96,358.99,6411.0,352.233,352.2821,351.9291,351.9585,6411.0
2024-03-26 13:20:00,358.97,359.04,358.63,358.77,2694.0,351.9389,352.0075,351.6056,351.7428,2694.0
2024-03-26 13:25:00,358.66,358.92,358.63,358.83,1930.0,351.635,351.8899,351.6056,351.8017,1930.0
2024-03-26 13:30:00,358.93,359.1,358.85,359.02,4764.0,351.8997,352.0664,351.8213,351.9879,4764.0
2024-03-26 13:35:00,359.1,359.15,358.68,358.75,11150.0,352.0664,352.1154,351.6546,351.7232,11150.0
2024-03-26 13:40:00,358.75,358.88,358.55,358.56,11041.0,351.7232,351.8507,351.5271,351.5369,11041.0
2024-03-26 13:45:00,358.5,358.5,358.19,358.22,8093.0,351.4781,351.4781,351.1742,351.2036,8093.0
2024-03-26 13:50:00,358.26,358.69,358.26,358.55,4295.0,351.2428,351.6644,351.2428,351.5271,4295.0
2024-03-26 13:55:00,358.51,358.55,358.42,358.45,1900.0,351.4879,351.5271,351.3997,351.4291,1900.0
2024-03-26 14:00:00,358.41,358.62,358.41,358.61,438.0,351.3899,351.5958,351.3899,351.586,438.0
2024-03-26 14:05:00,358.68,358.86,358.67,358.86,3110.0,351.6546,351.8311,351.6448,351.8311,3110.0
2024-03-26 14:10:00,358.86,358.86,358.47,358.64,6295.0,351.8311,351.8311,351.4487,351.6154,6295.0
2024-03-26 14:15:00,358.64,358.79,358.55,358.66,2243.0,351.6154,351.7624,351.5271,351.635,2243.0
2024-03-26 14:20:00,358.62,358.65,358.26,358.31,4604.0,351.5958,351.6252,351.2428,351.2918,4604.0
2024-03-26 14:25:00,358.38,358.77,358.38,358.73,3693.0,351.3605,351.7428,351.3605,351.7036,3693.0
2024-03-26 14:30:00,358.77,358.92,358.62,358.91,6324.0,351.7428,351.8899,351.5958,351.8801,6324.0
2024-03-26 14:35:00,358.93,359.12,358.59,358.6,7032.0,351.8997,352.086,351.5664,351.5762,7032.0
2024-03-26 14:40:00,358.56,358.74,358.51,358.52,4591.0,351.5369,351.7134,351.4879,351.4977,4591.0
2024-03-26 14:45:00,358.41,358.7,358.37,358.65,6809.0,351.3899,351.6742,351.3507,351.6252,6809.0
2024-03-26 14:50:00,358.65,358.83,358.63,358.76,4512.0,351.6252,351.8017,351.6056,351.733,4512.0
2024-03-26 14:55:00,358.83,358.92,358.66,358.66,7662.0,351.8017,351.8899,351.635,351.635,7662.0
2024-03-26 15:00:00,358.66,358.66,358.39,358.45,5569.0,351.635,351.635,351.3703,351.4291,5569.0
2024-03-26 15:05:00,358.4,358.42,358.26,358.41,3861.0,351.3801,351.3997,351.2428,351.3899,3861.0
2024-03-26 15:10:00,358.39,358.42,358.16,358.18,5007.0,351.3703,351.3997,351.1448,351.1644,5007.0
2024-03-26 15:15:00,358.2,358.59,358.13,358.24,9241.0,351.184,351.5664,351.1154,351.2232,9241.0
2024-03-26 15:20:00,358.19,358.26,358.09,358.18,6770.0,351.1742,351.2428,351.0762,351.1644,6770.0
2024-03-26 15:25:00,358.17,358.27,357.34,357.48,7842.0,351.1546,351.2526,350.3408,350.4781,7842.0
2024-03-26 15:30:00,357.5,357.66,356.99,357.18,15066.0,350.4977,350.6546,349.9977,350.184,15066.0
2024-03-26 15:35:00,357.23,357.56,357.1,357.46,10006.0,350.233,350.5565,350.1055,350.4585,10006.0
2024-03-26 15:40:00,357.46,357.78,357.18,357.18,15718.0,350.4585,350.7722,350.184,350.184,15718.0
2024-03-26 15:45:00,357.23,357.35,356.99,357.06,11553.0,350.233,350.3506,349.9977,350.0663,11553.0
2024-03-26 15:50:00,357.01,357.12,356.79,357.12,17521.0,350.0173,350.1252,349.8016,350.1252,17521.0
2024-03-26 15:55:00,357.1,357.18,356.33,356.71,74472.0,350.1055,350.184,349.3506,349.7232,74472.0
2024-03-27 09:30:00,358.72,359.2,357.87,359.2,48777.0,351.6938,352.1644,350.8605,352.1644,48777.0
2024-03-27 09:35:00,358.99,360.39,358.99,359.77,30576.0,351.9585,353.3311,351.9585,352.7232,30576.0
2024-03-27 09:40:00,359.61,359.84,359.39,359.7,4404.0,352.5664,352.7919,352.3507,352.6546,4404.0
2024-03-27 09:45:00,359.56,360.05,359.34,360.04,7036.0,352.5174,352.9978,352.3017,352.988,7036.0
2024-03-27 09:50:00,360.25,360.66,359.75,359.75,4819.0,353.1938,353.5958,352.7036,352.7036,4819.0
2024-03-27 09:55:00,359.86,360.74,359.71,360.25,18823.0,352.8115,353.6742,352.6644,353.1938,18823.0
2024-03-27 10:00:00,360.23,360.93,359.75,360.16,15069.0,353.1742,353.8605,352.7036,353.1056,15069.0
2024-03-27 10:05:00,360.16,360.9,360.01,360.9,3666.0,353.1056,353.8311,352.9585,353.8311,3666.0
2024-03-27 10:10:00,360.86,360.92,360.12,360.81,6568.0,353.7919,353.8507,353.0664,353.7429,6568.0
2024-03-27 10:15:00,360.76,360.85,360.26,360.63,7658.0,353.6939,353.7821,353.2036,353.5664,7658.0
2024-03-27 10:20:00,360.5,360.63,359.65,359.97,7080.0,353.4389,353.5664,352.6056,352.9193,7080.0
2024-03-27 10:25:00,360.02,360.45,359.9,360.36,4191.0,352.9684,353.3899,352.8507,353.3017,4191.0
2024-03-27 10:30:00,360.35,360.82,360.24,360.72,7660.0,353.2919,353.7527,353.184,353.6546,7660.0
2024-03-27 10:35:00,360.84,361.17,360.79,361.1,14330.0,353.7723,354.0958,353.7233,354.0272,14330.0
2024-03-27 10:40:00,361.1,361.47,360.84,360.85,12726.0,354.0272,354.3899,353.7723,353.7821,12726.0
2024-03-27 10:45:00,361.02,361.1,360.61,360.65,5824.0,353.9488,354.0272,353.5468,353.586,5824.0
2024-03-27 10:50:00,360.65,360.81,360.36,360.81,1835.0,353.586,353.7429,353.3017,353.7429,1835.0
2024-03-27 10:55:00,360.81,361.04,360.62,360.72,4989.0,353.7429,353.9684,353.5566,353.6546,4989.0
2024-03-27 11:00:00,360.69,361.18,360.57,361.18,30855.0,353.6252,354.1056,353.5076,354.1056,30855.0
2024-03-27 11:05:00,361.2,361.54,361.07,361.17,16212.0,354.1252,354.4586,353.9978,354.0958,16212.0
2024-03-27 11:10:00,361.25,361.28,360.71,361.18,7578.0,354.1743,354.2037,353.6448,354.1056,7578.0
2024-03-27 11:15:00,361.16,361.3,360.93,361.3,4855.0,354.086,354.2233,353.8605,354.2233,4855.0
2024-03-27 11:20:00,361.29,361.29,360.93,360.94,6557.0,354.2135,354.2135,353.8605,353.8703,6557.0
2024-03-27 11:25:00,361.06,361.1,360.47,360.47,19857.0,353.988,354.0272,353.4095,353.4095,19857.0
2024-03-27 11:30:00,360.4,360.65,360.09,360.38,5425.0,353.3409,353.586,353.037,353.3213,5425.0
2024-03-27 11:35:00,360.38,360.57,360.3,360.43,8852.0,353.3213,353.5076,353.2429,353.3703,8852.0
2024-03-27 11:40:00,360.53,360.73,360.36,360.69,2081.0,353.4684,353.6644,353.3017,353.6252,2081.0
2024-03-27 11:45:00,360.6,360.81,360.42,360.79,5708.0,353.537,353.7429,353.3605,353.7233,5708.0
2024-03-27 11:50:00,360.73,360.73,360.39,360.61,4668.0,353.6644,353.6644,353.3311,353.5468,4668.0
2024-03-27 11:55:00,360.54,360.94,360.52,360.69,4349.0,353.4782,353.8703,353.4586,353.6252,4349.0
2024-03-27 12:00:00,360.53,360.53,359.98,360.04,9081.0,353.4684,353.4684,352.9291,352.988,9081.0
2024-03-27 12:05:00,359.95,359.97,359.58,359.6,7679.0,352.8997,352.9193,352.537,352.5566,7679.0
2024-03-27 12:10:00,359.7,359.78,359.28,359.57,13638.0,352.6546,352.7331,352.2428,352.5272,13638.0
2024-03-27 12:15:00,359.48,359.8,359.48,359.77,8055.0,352.4389,352.7527,352.4389,352.7232,8055.0
2024-03-27 12:20:00,359.68,360.05,359.68,360.02,3028.0,352.635,352.9978,352.635,352.9684,3028.0
2024-03-27 12:25:00,360.03,360.5,360.02,360.5,9480.0,352.9782,353.4389,352.9684,353.4389,9480.0
2024-03-27 12:30:00,360.39,360.68,360.33,360.44,13644.0,353.3311,353.6154,353.2723,353.3801,13644.0
2024-03-27 12:35:00,360.41,360.64,360.32,360.52,4191.0,353.3507,353.5762,353.2625,353.4586,4191.0
2024-03-27 12:40:00,360.61,360.81,360.61,360.67,1848.0,353.5468,353.7429,353.5468,353.6056,1848.0
2024-03-27 12:45:00,360.71,360.79,360.63,360.72,1906.0,353.6448,353.7233,353.5664,353.6546,1906.0
2024-03-27 12:50:00,360.8,360.92,360.69,360.82,2904.0,353.7331,353.8507,353.6252,353.7527,2904.0
2024-03-27 12:55:00,360.92,360.96,360.75,360.79,4472.0,353.8507,353.8899,353.6841,353.7233,4472.0
2024-03-27 13:00:00,360.79,361.04,360.59,360.6,3968.0,353.7233,353.9684,353.5272,353.537,3968.0
2024-03-27 13:05:00,360.61,360.63,360.35,360.42,6538.0,353.5468,353.5664,353.2919,353.3605,6538.0
2024-03-27 13:10:00,360.4,360.44,360.26,360.42,1250.0,353.3409,353.3801,353.2036,353.3605,1250.0
2024-03-27 13:15:00,360.52,360.77,360.52,360.72,3945.0,353.4586,353.7037,353.4586,353.6546,3945.0
2024-03-27 13:20:00,360.79,360.87,360.47,360.61,3541.0,353.7233,353.8017,353.4095,353.5468,3541.0
2024-03-27 13:25:00,360.58,360.68,360.47,360.56,2359.0,353.5174,353.6154,353.4095,353.4978,2359.0
2024-03-27 13:30:00,360.63,360.96,360.63,360.82,10283.0,353.5664,353.8899,353.5664,353.7527,10283.0
2024-03-27 13:35:00,360.81,361.05,360.63,361.05,8195.0,353.7429,353.9782,353.5664,353.9782,8195.0
2024-03-27 13:40:00,361.05,361.06,360.85,360.94,4628.0,353.9782,353.988,353.7821,353.8703,4628.0
2024-03-27 13:45:00,361.0,361.06,360.93,361.03,5301.0,353.9292,353.988,353.8605,353.9586,5301.0
2024-03-27 13:50:00,361.01,361.04,360.87,360.88,5698.0,353.939,353.9684,353.8017,353.8115,5698.0
2024-03-27 13:55:00,360.88,361.05,360.85,360.94,6032.0,353.8115,353.9782,353.7821,353.8703,6032.0
2024-03-27 14:00:00,360.89,361.0,360.85,360.96,3630.0,353.8213,353.9292,353.7821,353.8899,3630.0
2024-03-27 14:05:00,360.96,361.32,360.92,361.23,8757.0,353.8899,354.2429,353.8507,354.1547,8757.0
2024-03-27 14:10:00,361.3,361.62,361.26,361.57,14554.0,354.2233,354.537,354.1841,354.488,14554.0
2024-03-27 14:15:00,361.62,361.83,361.52,361.72,6547.0,354.537,354.7429,354.439,354.6351,6547.0
2024-03-27 14:20:00,361.67,361.9,361.61,361.79,10193.0,354.586,354.8115,354.5272,354.7037,10193.0
2024-03-27 14:25:00,361.79,362.16,361.78,362.12,13034.0,354.7037,355.0664,354.6939,355.0272,13034.0
2024-03-27 14:30:00,362.23,362.3,361.85,361.86,8772.0,355.1351,355.2037,354.7625,354.7723,8772.0
2024-03-27 14:35:00,361.9,362.01,361.81,361.99,7630.0,354.8115,354.9194,354.7233,354.8998,7630.0
2024-03-27 14:40:00,362.0,362.53,361.99,362.47,12068.0,354.9096,355.4292,354.8998,355.3704,12068.0
2024-03-27 14:45:00,362.46,362.57,362.41,362.46,11232.0,355.3606,355.4684,355.3115,355.3606,11232.0
2024-03-27 14:50:00,362.46,362.57,362.22,362.22,7013.0,355.3606,355.4684,355.1253,355.1253,7013.0
2024-03-27 14:55:00,362.15,362.26,362.11,362.25,7336.0,355.0566,355.1645,355.0174,355.1547,7336.0
2024-03-27 15:00:00,362.27,362.61,362.27,362.5,8129.0,355.1743,355.5076,355.1743,355.3998,8129.0
2024-03-27 15:05:00,362.54,362.69,362.43,362.56,5408.0,355.439,355.5861,355.3311,355.4586,5408.0
2024-03-27 15:10:00,362.47,362.48,361.93,362.11,9850.0,355.3704,355.3802,354.8409,355.0174,9850.0
2024-03-27 15:15:00,362.1,362.22,361.94,362.04,7531.0,355.0076,355.1253,354.8507,354.9488,7531.0
2024-03-27 15:20:00,362.05,362.62,362.02,362.62,7138.0,354.9586,355.5174,354.9292,355.5174,7138.0
2024-03-27 15:25:00,362.63,363.17,362.55,362.89,12052.0,355.5272,356.0567,355.4488,355.7821,12052.0
2024-03-27 15:30:00,362.99,363.0,362.75,362.84,11092.0,355.8802,355.89,355.6449,355.7331,11092.0
2024-03-27 15:35:00,362.81,363.9,362.81,363.83,12011.0,355.7037,356.7724,355.7037,356.7037,12011.0
2024-03-27 15:40:00,363.83,364.38,363.79,364.38,23133.0,356.7037,357.243,356.6645,357.243,23133.0
2024-03-27 15:45:00,364.35,364.42,363.65,363.86,34260.0,357.2135,357.2822,356.5273,356.7331,34260.0
2024-03-27 15:50:00,363.78,364.57,363.78,364.5,29811.0,356.6547,357.4292,356.6547,357.3606,29811.0
2024-03-27 15:55:00,364.34,364.81,364.28,364.71,68984.0,357.2037,357.6645,357.1449,357.5665,68984.0
2024-03-28 09:30:00,364.62,366.2,364.3,364.85,54365.0,357.4783,359.0273,357.1645,357.7037,54365.0
2024-03-28 09:35:00,364.83,364.83,363.53,364.01,19908.0,357.6841,357.6841,356.4096,356.8802,19908.0
2024-03-28 09:40:00,363.89,365.0,363.89,364.55,11308.0,356.7625,357.8508,356.7625,357.4096,11308.0
2024-03-28 09:45:00,364.9,365.17,364.69,364.81,11697.0,357.7528,358.0175,357.5469,357.6645,11697.0
2024-03-28 09:50:00,364.79,364.79,364.02,364.32,20389.0,357.6449,357.6449,356.89,357.1841,20389.0
2024-03-28 09:55:00,364.4,365.14,364.38,364.9,6449.0,357.2626,357.9881,357.243,357.7528,6449.0
2024-03-28 10:00:00,365.04,365.63,365.04,365.38,8831.0,357.89,358.4685,357.89,358.2234,8831.0
2024-03-28 10:05:00,365.29,365.59,365.09,365.33,5831.0,358.1351,358.4293,357.939,358.1743,5831.0
2024-03-28 10:10:00,365.44,365.64,365.08,365.63,7847.0,358.2822,358.4783,357.9292,358.4685,7847.0
2024-03-28 10:15:00,365.81,365.9,365.18,365.19,9187.0,358.6449,358.7332,358.0273,358.0371,9187.0
2024-03-28 10:20:00,365.25,365.54,365.11,365.4,7273.0,358.0959,358.3802,357.9587,358.243,7273.0
2024-03-28 10:25:00,365.14,365.75,365.14,365.62,7008.0,357.9881,358.5861,357.9881,358.4587,7008.0
2024-03-28 10:30:00,365.61,365.69,365.36,365.6,2865.0,358.4489,358.5273,358.2038,358.4391,2865.0
2024-03-28 10:35:00,365.59,365.79,365.34,365.41,6731.0,358.4293,358.6253,358.1841,358.2528,6731.0
2024-03-28 10:40:00,365.42,365.59,365.35,365.44,3237.0,358.2626,358.4293,358.194,358.2822,3237.0
2024-03-28 10:45:00,365.43,365.51,365.13,365.5,6260.0,358.2724,358.3508,357.9783,358.341,6260.0
2024-03-28 10:50:00,365.5,365.82,365.45,365.67,5784.0,358.341,358.6547,358.292,358.5077,5784.0
2024-03-28 10:55:00,365.67,365.81,365.55,365.56,5805.0,358.5077,358.6449,358.39,358.3998,5805.0
2024-03-28 11:00:00,365.54,365.54,364.79,365.14,8666.0,358.3802,358.3802,357.6449,357.9881,8666.0
2024-03-28 11:05:00,365.1,365.28,364.89,364.97,5488.0,357.9488,358.1253,357.743,357.8214,5488.0
2024-03-28 11:10:00,364.92,364.93,364.5,364.67,7540.0,357.7724,357.7822,357.3606,357.5273,7540.0
2024-03-28 11:15:00,364.72,364.89,364.61,364.76,6281.0,357.5763,357.743,357.4684,357.6155,6281.0
2024-03-28 11:20:00,364.79,365.25,364.79,365.24,13648.0,357.6449,358.0959,357.6449,358.0861,13648.0
2024-03-28 11:25:00,365.26,365.4,365.24,365.26,4598.0,358.1057,358.243,358.0861,358.1057,4598.0
2024-03-28 11:30:00,365.44,365.59,365.29,365.3,2953.0,358.2822,358.4293,358.1351,358.1449,2953.0
2024-03-28 11:35:00,365.24,365.45,365.24,365.39,4699.0,358.0861,358.292,358.0861,358.2332,4699.0
2024-03-28 11:40:00,365.36,365.43,365.22,365.43,5731.0,358.2038,358.2724,358.0665,358.2724,5731.0
2024-03-28 11:45:00,365.46,365.46,364.74,365.16,13809.0,358.3018,358.3018,357.5959,358.0077,13809.0
2024-03-28 11:50:00,365.24,365.45,365.02,365.06,6471.0,358.0861,358.292,357.8704,357.9096,6471.0
2024-03-28 11:55:00,365.0,365.07,364.64,364.85,7122.0,357.8508,357.9194,357.4979,357.7037,7122.0
2024-03-28 12:00:00,364.76,364.94,364.76,364.85,2817.0,357.6155,357.792,357.6155,357.7037,2817.0
2024-03-28 12:05:00,364.85,364.93,364.65,364.7,5319.0,357.7037,357.7822,357.5077,357.5567,5319.0
2024-03-28 12:10:00,364.75,365.04,364.72,364.88,4816.0,357.6057,357.89,357.5763,357.7332,4816.0
2024-03-28 12:15:00,364.77,364.87,364.65,364.78,4443.0,357.6253,357.7234,357.5077,357.6351,4443.0
2024-03-28 12:20:00,364.78,364.84,364.46,364.73,36050.0,357.6351,357.6939,357.3214,357.5861,36050.0
2024-03-28 12:25:00,364.69,365.38,364.66,365.38,13209.0,357.5469,358.2234,357.5175,358.2234,13209.0
2024-03-28 12:30:00,365.43,365.52,365.28,365.47,5279.0,358.2724,358.3606,358.1253,358.3116,5279.0
2024-03-28 12:35:00,365.44,365.64,365.22,365.25,17266.0,358.2822,358.4783,358.0665,358.0959,17266.0
2024-03-28 12:40:00,365.21,365.21,364.62,364.88,3566.0,358.0567,358.0567,357.4783,357.7332,3566.0
2024-03-28 12:45:00,364.77,364.99,364.65,364.76,3900.0,357.6253,357.841,357.5077,357.6155,3900.0
2024-03-28 12:50:00,364.69,365.01,364.69,364.98,5760.0,357.5469,357.8606,357.5469,357.8312,5760.0
2024-03-28 12:55:00,365.12,365.36,365.05,365.3,6409.0,357.9685,358.2038,357.8998,358.1449,6409.0
2024-03-28 13:00:00,365.17,365.65,365.15,365.65,4308.0,358.0175,358.4881,357.9979,358.4881,4308.0
2024-03-28 13:05:00,365.58,365.72,365.51,365.51,5484.0,358.4194,358.5567,358.3508,358.3508,5484.0
2024-03-28 13:10:00,365.47,365.51,365.11,365.12,5785.0,358.3116,358.3508,357.9587,357.9685,5785.0
2024-03-28 13:15:00,365.07,365.24,364.99,365.21,2940.0,357.9194,358.0861,357.841,358.0567,2940.0
2024-03-28 13:20:00,365.22,365.33,365.12,365.18,7118.0,358.0665,358.1743,357.9685,358.0273,7118.0
2024-03-28 13:25:00,365.17,365.55,365.17,365.37,5787.0,358.0175,358.39,358.0175,358.2136,5787.0
2024-03-28 13:30:00,365.44,365.44,365.22,365.22,3420.0,358.2822,358.2822,358.0665,358.0665,3420.0
2024-03-28 13:35:00,365.18,365.72,365.16,365.65,6604.0,358.0273,358.5567,358.0077,358.4881,6604.0
2024-03-28 13:40:00,365.57,365.76,365.56,365.75,3292.0,358.4096,358.5959,358.3998,358.5861,3292.0
2024-03-28 13:45:00,365.79,365.88,365.76,365.8,6028.0,358.6253,358.7136,358.5959,358.6351,6028.0
2024-03-28 13:50:00,365.77,365.98,365.66,365.66,6530.0,358.6057,358.8116,358.4979,358.4979,6530.0
2024-03-28 13:55:00,365.65,365.65,365.27,365.49,5957.0,358.4881,358.4881,358.1155,358.3312,5957.0
2024-03-28 14:00:00,365.37,365.49,365.32,365.44,4019.0,358.2136,358.3312,358.1645,358.2822,4019.0
2024-03-28 14:05:00,365.44,365.83,365.44,365.72,7849.0,358.2822,358.6646,358.2822,358.5567,7849.0
2024-03-28 14:10:00,365.78,365.87,365.75,365.77,2812.0,358.6155,358.7038,358.5861,358.6057,2812.0
2024-03-28 14:15:00,365.72,365.72,365.27,365.27,2503.0,358.5567,358.5567,358.1155,358.1155,2503.0
2024-03-28 14:20:00,365.38,365.84,365.38,365.84,8511.0,358.2234,358.6744,358.2234,358.6744,8511.0
2024-03-28 14:25:00,365.87,365.91,365.55,365.75,4123.0,358.7038,358.743,358.39,358.5861,4123.0
2024-03-28 14:30:00,365.75,365.75,365.53,365.53,2546.0,358.5861,358.5861,358.3704,358.3704,2546.0
2024-03-28 14:35:00,365.59,365.82,365.58,365.81,8840.0,358.4293,358.6547,358.4194,358.6449,8840.0
2024-03-28 14:40:00,365.87,365.92,365.6,365.65,10673.0,358.7038,358.7528,358.4391,358.4881,10673.0
2024-03-28 14:45:00,365.63,365.73,365.52,365.59,5197.0,358.4685,358.5665,358.3606,358.4293,5197.0
2024-03-28 14:50:00,365.58,366.05,365.47,366.01,6515.0,358.4194,358.8802,358.3116,358.841,6515.0
2024-03-28 14:55:00,365.94,366.34,365.94,366.23,9145.0,358.7724,359.1646,358.7724,359.0567,9145.0
2024-03-28 15:00:00,366.23,366.45,366.07,366.08,6054.0,359.0567,359.2724,358.8998,358.9097,6054.0
2024-03-28 15:05:00,366.06,366.2,365.95,366.16,4318.0,358.89,359.0273,358.7822,358.9881,4318.0
2024-03-28 15:10:00,366.29,366.68,366.17,366.51,7375.0,359.1155,359.4979,358.9979,359.3312,7375.0
2024-03-28 15:15:00,366.47,366.69,366.39,366.5,7503.0,359.292,359.5077,359.2136,359.3214,7503.0
2024-03-28 15:20:00,366.46,366.56,366.19,366.32,6354.0,359.2822,359.3803,359.0175,359.145,6354.0
2024-03-28 15:25:00,366.37,366.7,366.28,366.63,8540.0,359.194,359.5175,359.1057,359.4489,8540.0
2024-03-28 15:30:00,366.69,366.86,366.22,366.5,11787.0,359.5077,359.6744,359.0469,359.3214,11787.0
2024-03-28 15:35:00,366.47,366.81,366.33,366.51,15941.0,359.292,359.6254,359.1548,359.3312,15941.0
2024-03-28 15:40:00,366.57,366.75,366.29,366.75,12694.0,359.3901,359.5665,359.1155,359.5665,12694.0
2024-03-28 15:45:00,366.77,366.88,366.43,366.49,16075.0,359.5861,359.694,359.2528,359.3116,16075.0
2024-03-28 15:50:00,366.56,366.8,366.12,366.72,32622.0,359.3803,359.6156,358.9489,359.5371,32622.0
2024-03-28 15:55:00,366.83,367.22,366.26,366.26,93604.0,359.645,360.0273,359.0861,359.0861,93604.0
2024-04-01 09:30:00,367.48,367.93,365.76,366.12,60975.0,360.2822,360.7234,358.5959,358.9489,60975.0
2024-04-01 09:35:00,366.19,366.43,364.67,366.31,31243.0,359.0175,359.2528,357.5273,359.1351,31243.0
2024-04-01 09:40:00,366.11,366.86,365.82,366.34,22011.0,358.9391,359.6744,358.6547,359.1646,22011.0
2024-04-01 09:45:00,366.43,367.11,366.15,366.9,14047.0,359.2528,359.9195,358.9783,359.7136,14047.0
2024-04-01 09:50:00,367.04,367.42,366.99,367.07,7672.0,359.8509,360.2234,359.8018,359.8803,7672.0
2024-04-01 09:55:00,366.89,367.1,366.42,366.77,13627.0,359.7038,359.9097,359.243,359.5861,13627.0
2024-04-01 10:00:00,366.65,366.65,365.74,365.87,18992.0,359.4685,359.4685,358.5763,358.7038,18992.0
2024-04-01 10:05:00,365.96,366.39,365.91,366.2,7074.0,358.792,359.2136,358.743,359.0273,7074.0
2024-04-01 10:10:00,366.13,367.14,366.13,366.93,13694.0,358.9587,359.9489,358.9587,359.743,13694.0
2024-04-01 10:15:00,366.97,366.97,366.43,366.52,10977.0,359.7822,359.7822,359.2528,359.341,10977.0
2024-04-01 10:20:00,366.42,366.47,365.8,366.45,20113.0,359.243,359.292,358.6351,359.2724,20113.0
2024-04-01 10:25:00,366.45,366.45,365.8,365.91,6706.0,359.2724,359.2724,358.6351,358.743,6706.0
2024-04-01 10:30:00,365.96,366.38,365.57,365.68,22552.0,358.792,359.2038,358.4096,358.5175,22552.0
2024-04-01 10:35:00,365.68,365.96,365.29,365.41,16782.0,358.5175,358.792,358.1351,358.2528,16782.0
2024-04-01 10:40:00,365.41,366.37,365.35,366.09,11007.0,358.2528,359.194,358.194,358.9195,11007.0
2024-04-01 10:45:00,366.03,366.15,365.82,366.15,7957.0,358.8606,358.9783,358.6547,358.9783,7957.0
2024-04-01 10:50:00,366.16,366.16,365.68,365.68,10836.0,358.9881,358.9881,358.5175,358.5175,10836.0
2024-04-01 10:55:00,365.72,366.19,365.66,366.15,8334.0,358.5567,359.0175,358.4979,358.9783,8334.0
2024-04-01 11:00:00,366.26,366.7,366.11,366.54,11413.0,359.0861,359.5175,358.9391,359.3606,11413.0
2024-04-01 11:05:00,366.58,366.6,366.3,366.31,10234.0,359.3999,359.4195,359.1253,359.1351,10234.0
2024-04-01 11:10:00,366.25,366.35,365.86,365.93,10981.0,359.0763,359.1744,358.694,358.7626,10981.0
2024-04-01 11:15:00,365.95,366.04,365.61,365.7,6071.0,358.7822,358.8704,358.4489,358.5371,6071.0
2024-04-01 11:20:00,365.77,366.0,365.6,365.62,12494.0,358.6057,358.8312,358.4391,358.4587,12494.0
2024-04-01 11:25:00,365.62,365.99,365.58,365.91,6878.0,358.4587,358.8214,358.4194,358.743,6878.0
2024-04-01 11:30:00,365.84,366.0,365.4,365.58,6434.0,358.6744,358.8312,358.243,358.4194,6434.0
2024-04-01 11:35:00,365.48,365.6,365.36,365.44,4662.0,358.3214,358.4391,358.2038,358.2822,4662.0
2024-04-01 11:40:00,365.53,365.53,365.1,365.1,6474.0,358.3704,358.3704,357.9488,357.9488,6474.0
2024-04-01 11:45:00,365.13,365.17,364.85,365.13,5728.0,357.9783,358.0175,357.7037,357.9783,5728.0
2024-04-01 11:50:00,365.15,365.15,364.58,364.65,6208.0,357.9979,357.9979,357.439,357.5077,6208.0
2024-04-01 11:55:00,364.72,364.72,364.16,364.16,15433.0,357.5763,357.5763,357.0273,357.0273,15433.0
2024-04-01 12:00:00,364.11,364.71,363.93,364.71,11040.0,356.9782,357.5665,356.8018,357.5665,11040.0
2024-04-01 12:05:00,364.67,364.8,364.65,364.71,5481.0,357.5273,357.6547,357.5077,357.5665,5481.0
2024-04-01 12:10:00,364.72,364.9,364.61,364.72,14955.0,357.5763,357.7528,357.4684,357.5763,14955.0
2024-04-01 12:15:00,364.66,364.74,364.21,364.26,10265.0,357.5175,357.5959,357.0763,357.1253,10265.0
2024-04-01 12:20:00,364.31,364.4,364.05,364.29,6931.0,357.1743,357.2626,356.9194,357.1547,6931.0
2024-04-01 12:25:00,364.37,364.45,364.24,364.31,3307.0,357.2331,357.3116,357.1057,357.1743,3307.0
2024-04-01 12:30:00,364.36,364.79,364.35,364.79,4302.0,357.2233,357.6449,357.2135,357.6449,4302.0
2024-04-01 12:35:00,364.68,364.68,364.47,364.65,4089.0,357.5371,357.5371,357.3312,357.5077,4089.0
2024-04-01 12:40:00,364.77,364.85,364.64,364.67,4278.0,357.6253,357.7037,357.4979,357.5273,4278.0
2024-04-01 12:45:00,364.67,364.71,364.46,364.57,2005.0,357.5273,357.5665,357.3214,357.4292,2005.0
2024-04-01 12:50:00,364.54,364.59,364.31,364.45,6021.0,357.3998,357.4488,357.1743,357.3116,6021.0
2024-04-01 12:55:00,364.36,364.42,364.18,364.22,2654.0,357.2233,357.2822,357.0469,357.0861,2654.0
2024-04-01 13:00:00,364.16,364.18,363.71,363.71,7750.0,357.0273,357.0469,356.5861,356.5861,7750.0
2024-04-01 13:05:00,363.84,364.12,363.83,364.11,4546.0,356.7135,356.988,356.7037,356.9782,4546.0
2024-04-01 13:10:00,364.15,364.4,364.15,364.3,6438.0,357.0175,357.2626,357.0175,357.1645,6438.0
2024-04-01 13:15:00,364.3,364.3,363.95,364.07,4360.0,357.1645,357.1645,356.8214,356.939,4360.0
2024-04-01 13:20:00,363.94,363.94,363.57,363.58,3965.0,356.8116,356.8116,356.4488,356.4586,3965.0
2024-04-01 13:25:00,363.56,363.97,363.56,363.95,5775.0,356.439,356.841,356.439,356.8214,5775.0
2024-04-01 13:30:00,363.96,364.03,363.84,364.02,4128.0,356.8312,356.8998,356.7135,356.89,4128.0
2024-04-01 13:35:00,363.91,364.22,363.91,364.21,3682.0,356.7822,357.0861,356.7822,357.0763,3682.0
2024-04-01 13:40:00,364.25,364.48,364.14,364.48,4366.0,357.1155,357.341,357.0077,357.341,4366.0
2024-04-01 13:45:00,364.47,364.49,364.3,364.36,4877.0,357.3312,357.3508,357.1645,357.2233,4877.0
2024-04-01 13:50:00,364.4,364.4,363.81,363.95,4499.0,357.2626,357.2626,356.6841,356.8214,4499.0
2024-04-01 13:55:00,363.97,363.99,363.25,363.33,12045.0,356.841,356.8606,356.1351,356.2135,12045.0
2024-04-01 14:00:00,363.41,363.54,363.06,363.49,8546.0,356.292,356.4194,355.9488,356.3704,8546.0
2024-04-01 14:05:00,363.43,363.75,363.38,363.71,7200.0,356.3116,356.6253,356.2625,356.5861,7200.0
2024-04-01 14:10:00,363.69,363.75,363.4,363.51,7827.0,356.5665,356.6253,356.2821,356.39,7827.0
2024-04-01 14:15:00,363.44,363.77,363.43,363.76,4017.0,356.3214,356.6449,356.3116,356.6351,4017.0
2024-04-01 14:20:00,363.78,363.8,363.51,363.8,5244.0,356.6547,356.6743,356.39,356.6743,5244.0
2024-04-01 14:25:00,363.83,363.86,363.55,363.55,7020.0,356.7037,356.7331,356.4292,356.4292,7020.0
2024-04-01 14:30:00,363.64,363.71,363.57,363.65,3101.0,356.5174,356.5861,356.4488,356.5273,3101.0
2024-04-01 14:35:00,363.66,363.83,363.56,363.83,3443.0,356.5371,356.7037,356.439,356.7037,3443.0
2024-04-01 14:40:00,363.8,363.92,363.72,363.83,5297.0,356.6743,356.792,356.5959,356.7037,5297.0
2024-04-01 14:45:00,363.81,363.9,363.66,363.73,3212.0,356.6841,356.7724,356.5371,356.6057,3212.0
2024-04-01 14:50:00,363.64,363.83,363.63,363.63,5114.0,356.5174,356.7037,356.5076,356.5076,5114.0
2024-04-01 14:55:00,363.62,363.62,363.18,363.31,3976.0,356.4978,356.4978,356.0665,356.1939,3976.0
2024-04-01 15:00:00,363.29,363.29,363.0,363.05,12194.0,356.1743,356.1743,355.89,355.939,12194.0
2024-04-01 15:05:00,363.1,363.4,363.05,363.08,11596.0,355.988,356.2821,355.939,355.9684,11596.0
2024-04-01 15:10:00,363.17,363.31,363.01,363.31,2791.0,356.0567,356.1939,355.8998,356.1939,2791.0
2024-04-01 15:15:00,363.29,363.5,362.95,362.98,8486.0,356.1743,356.3802,355.841,355.8704,8486.0
2024-04-01 15:20:00,363.12,363.29,362.91,363.25,7793.0,356.0076,356.1743,355.8017,356.1351,7793.0
2024-04-01 15:25:00,363.3,363.34,363.03,363.16,7590.0,356.1841,356.2233,355.9194,356.0468,7590.0
2024-04-01 15:30:00,363.18,363.35,363.08,363.31,10982.0,356.0665,356.2331,355.9684,356.1939,10982.0
2024-04-01 15:35:00,363.29,363.33,362.98,363.17,10324.0,356.1743,356.2135,355.8704,356.0567,10324.0
2024-04-01 15:40:00,363.15,363.37,363.15,363.19,15432.0,356.037,356.2527,356.037,356.0763,15432.0
2024-04-01 15:45:00,363.16,363.24,362.95,362.99,13812.0,356.0468,356.1253,355.841,355.8802,13812.0
2024-04-01 15:50:00,362.95,363.33,362.64,363.31,24917.0,355.841,356.2135,355.537,356.1939,24917.0
2024-04-01 15:55:00,363.33,364.09,363.15,363.44,108693.0,356.2135,356.9586,356.037,356.3214,108693.0
2024-04-02 09:30:00,362.31,364.3,361.56,363.4,53320.0,355.2135,357.1645,354.4782,356.2821,53320.0
2024-04-02 09:35:00,363.27,364.15,362.28,364.14,13550.0,356.1547,357.0175,355.1841,357.0077,13550.0
2024-04-02 09:40:00,364.15,364.2,363.48,363.89,9086.0,357.0175,357.0665,356.3606,356.7625,9086.0
2024-04-02 09:45:00,363.8,363.8,362.95,363.51,17884.0,356.6743,356.6743,355.841,356.39,17884.0
2024-04-02 09:50:00,363.51,363.51,362.03,362.74,8868.0,356.39,356.39,354.939,355.6351,8868.0
2024-04-02 09:55:00,362.86,362.93,362.3,362.58,12196.0,355.7527,355.8214,355.2037,355.4782,12196.0
2024-04-02 10:00:00,362.71,363.29,362.04,362.83,19621.0,355.6057,356.1743,354.9488,355.7233,19621.0
2024-04-02 10:05:00,362.87,363.08,362.18,362.28,8496.0,355.7625,355.9684,355.086,355.1841,8496.0
2024-04-02 10:10:00,362.18,362.18,361.48,361.87,5309.0,355.086,355.086,354.3998,354.7821,5309.0
2024-04-02 10:15:00,362.09,362.12,361.6,361.76,4421.0,354.9978,355.0272,354.5174,354.6743,4421.0
2024-04-02 10:20:00,361.86,362.6,361.86,362.56,7004.0,354.7723,355.4978,354.7723,355.4586,7004.0
2024-04-02 10:25:00,362.62,362.77,362.32,362.6,6595.0,355.5174,355.6645,355.2233,355.4978,6595.0
2024-04-02 10:30:00,362.59,363.2,362.59,363.2,7353.0,355.488,356.0861,355.488,356.0861,7353.0
2024-04-02 10:35:00,363.43,364.16,363.43,364.0,4082.0,356.3116,357.0273,356.3116,356.8704,4082.0
2024-04-02 10:40:00,364.1,364.34,363.8,363.8,5450.0,356.9684,357.2037,356.6743,356.6743,5450.0
2024-04-02 10:45:00,363.73,363.73,362.91,363.04,5740.0,356.6057,356.6057,355.8017,355.9292,5740.0
2024-04-02 10:50:00,363.12,363.28,362.95,362.98,3501.0,356.0076,356.1645,355.841,355.8704,3501.0
2024-04-02 10:55:00,362.94,362.95,362.24,362.35,5360.0,355.8312,355.841,355.1449,355.2527,5360.0
2024-04-02 11:00:00,362.3,362.45,362.1,362.13,5316.0,355.2037,355.3508,355.0076,355.037,5316.0
2024-04-02 11:05:00,362.03,362.84,362.01,362.55,6554.0,354.939,355.7331,354.9194,355.4488,6554.0
2024-04-02 11:10:00,362.49,363.0,362.48,362.84,9194.0,355.39,355.89,355.3802,355.7331,9194.0
2024-04-02 11:15:00,362.98,363.06,362.48,362.87,5685.0,355.8704,355.9488,355.3802,355.7625,5685.0
2024-04-02 11:20:00,362.8,362.8,362.45,362.45,4528.0,355.6939,355.6939,355.3508,355.3508,4528.0
2024-04-02 11:25:00,362.57,362.81,362.56,362.64,2816.0,355.4684,355.7037,355.4586,355.537,2816.0
2024-04-02 11:30:00,362.57,362.75,362.32,362.55,8694.0,355.4684,355.6449,355.2233,355.4488,8694.0
2024-04-02 11:35:00,362.59,362.75,361.77,361.77,7636.0,355.488,355.6449,354.6841,354.6841,7636.0
2024-04-02 11:40:00,361.72,362.23,361.72,362.0,3826.0,354.6351,355.1351,354.6351,354.9096,3826.0
2024-04-02 11:45:00,362.04,362.04,361.64,361.64,4901.0,354.9488,354.9488,354.5566,354.5566,4901.0
2024-04-02 11:50:00,361.71,361.71,361.5,361.67,2947.0,354.6252,354.6252,354.4194,354.586,2947.0
2024-04-02 11:55:00,361.66,362.1,361.65,361.87,2541.0,354.5762,355.0076,354.5664,354.7821,2541.0
2024-04-02 12:00:00,361.9,362.15,361.81,362.15,3172.0,354.8115,355.0566,354.7233,355.0566,3172.0
2024-04-02 12:05:00,362.04,362.23,361.59,361.79,3332.0,354.9488,355.1351,354.5076,354.7037,3332.0
2024-04-02 12:10:00,361.7,361.8,361.64,361.75,2684.0,354.6154,354.7135,354.5566,354.6645,2684.0
2024-04-02 12:15:00,361.75,361.91,361.69,361.84,6599.0,354.6645,354.8213,354.6056,354.7527,6599.0
2024-04-02 12:20:00,361.97,362.67,361.94,362.59,6040.0,354.8802,355.5664,354.8507,355.488,6040.0
2024-04-02 12:25:00,362.66,362.9,362.64,362.9,5172.0,355.5566,355.7919,355.537,355.7919,5172.0
2024-04-02 12:30:00,362.94,362.94,362.69,362.74,2198.0,355.8312,355.8312,355.5861,355.6351,2198.0
2024-04-02 12:35:00,362.71,362.87,362.45,362.8,4710.0,355.6057,355.7625,355.3508,355.6939,4710.0
2024-04-02 12:40:00,362.86,362.87,362.73,362.75,2162.0,355.7527,355.7625,355.6253,355.6449,2162.0
2024-04-02 12:45:00,362.75,363.5,362.75,363.43,2671.0,355.6449,356.3802,355.6449,356.3116,2671.0
2024-04-02 12:50:00,363.27,363.27,362.96,363.21,3050.0,356.1547,356.1547,355.8508,356.0959,3050.0
2024-04-02 12:55:00,363.23,363.46,363.19,363.42,3230.0,356.1155,356.341,356.0763,356.3018,3230.0
2024-04-02 13:00:00,363.44,363.5,363.2,363.2,5730.0,356.3214,356.3802,356.0861,356.0861,5730.0
2024-04-02 13:05:00,363.2,363.26,363.04,363.12,3462.0,356.0861,356.1449,355.9292,356.0076,3462.0
2024-04-02 13:10:00,363.09,363.14,362.96,362.96,2638.0,355.9782,356.0272,355.8508,355.8508,2638.0
2024-04-02 13:15:00,362.83,362.83,362.71,362.75,1465.0,355.7233,355.7233,355.6057,355.6449,1465.0
2024-04-02 13:20:00,362.67,362.8,362.17,362.8,8702.0,355.5664,355.6939,355.0762,355.6939,8702.0
2024-04-02 13:25:00,362.75,362.76,362.33,362.49,14080.0,355.6449,355.6547,355.2331,355.39,14080.0
2024-04-02 13:30:00,362.31,362.78,362.31,362.76,4027.0,355.2135,355.6743,355.2135,355.6547,4027.0
2024-04-02 13:35:00,362.72,362.72,362.34,362.47,7679.0,355.6155,355.6155,355.2429,355.3704,7679.0
2024-04-02 13:40:00,362.43,362.46,362.27,362.4,5431.0,355.3311,355.3606,355.1743,355.3017,5431.0
2024-04-02 13:45:00,362.39,362.64,362.39,362.56,2970.0,355.2919,355.537,355.2919,355.4586,2970.0
2024-04-02 13:50:00,362.62,362.76,362.34,362.39,5732.0,355.5174,355.6547,355.2429,355.2919,5732.0
2024-04-02 13:55:00,362.44,362.51,362.18,362.18,4341.0,355.341,355.4096,355.086,355.086,4341.0
2024-04-02 14:00:00,362.35,362.36,362.05,362.2,2850.0,355.2527,355.2625,354.9586,355.1057,2850.0
2024-04-02 14:05:00,362.1,362.43,362.08,362.39,2760.0,355.0076,355.3311,354.988,355.2919,2760.0
2024-04-02 14:10:00,362.54,362.95,362.5,362.95,3439.0,355.439,355.841,355.3998,355.841,3439.0
2024-04-02 14:15:00,362.98,363.08,362.84,363.08,4518.0,355.8704,355.9684,355.7331,355.9684,4518.0
2024-04-02 14:20:00,363.22,363.22,362.67,362.8,14876.0,356.1057,356.1057,355.5664,355.6939,14876.0
2024-04-02 14:25:00,362.83,363.32,362.83,363.16,8367.0,355.7233,356.2037,355.7233,356.0468,8367.0
2024-04-02 14:30:00,363.23,363.49,363.22,363.4,3029.0,356.1155,356.3704,356.1057,356.2821,3029.0
2024-04-02 14:35:00,363.5,363.5,363.3,363.43,2771.0,356.3802,356.3802,356.1841,356.3116,2771.0
2024-04-02 14:40:00,363.45,363.85,363.45,363.74,8253.0,356.3312,356.7233,356.3312,356.6155,8253.0
2024-04-02 14:45:00,363.75,363.75,363.43,363.59,6153.0,356.6253,356.6253,356.3116,356.4684,6153.0
2024-04-02 14:50:00,363.6,363.66,363.26,363.26,4937.0,356.4782,356.5371,356.1449,356.1449,4937.0
2024-04-02 14:55:00,363.35,363.35,363.14,363.23,4450.0,356.2331,356.2331,356.0272,356.1155,4450.0
2024-04-02 15:00:00,363.29,363.44,363.13,363.44,3443.0,356.1743,356.3214,356.0174,356.3214,3443.0
2024-04-02 15:05:00,363.46,363.85,363.42,363.85,17541.0,356.341,356.7233,356.3018,356.7233,17541.0
2024-04-02 15:10:00,363.82,363.9,363.5,363.52,8184.0,356.6939,356.7724,356.3802,356.3998,8184.0
2024-04-02 15:15:00,363.34,363.56,363.25,363.42,5466.0,356.2233,356.439,356.1351,356.3018,5466.0
2024-04-02 15:20:00,363.45,364.21,363.45,364.21,8227.0,356.3312,357.0763,356.3312,357.0763,8227.0
2024-04-02 15:25:00,364.27,364.32,364.18,364.28,4540.0,357.1351,357.1841,357.0469,357.1449,4540.0
2024-04-02 15:30:00,364.23,364.23,363.73,363.77,10086.0,357.0959,357.0959,356.6057,356.6449,10086.0
2024-04-02 15:35:00,363.74,364.19,363.57,364.13,20825.0,356.6155,357.0567,356.4488,356.9978,20825.0
2024-04-02 15:40:00,364.12,364.32,363.97,364.31,13272.0,356.988,357.1841,356.841,357.1743,13272.0
2024-04-02 15:45:00,364.3,364.64,364.12,364.63,11433.0,357.1645,357.4979,356.988,357.4881,11433.0
2024-04-02 15:50:00,364.51,364.85,364.21,364.84,16212.0,357.3704,357.7037,357.0763,357.6939,16212.0
2024-04-02 15:55:00,364.85,364.99,364.48,364.86,88682.0,357.7037,357.841,357.341,357.7136,88682.0
2024-04-03 09:30:00,365.49,367.12,364.6,366.78,54317.0,358.3312,359.9293,357.4586,359.5959,54317.0
2024-04-03 09:35:00,366.82,370.47,366.75,370.2,52439.0,359.6352,363.2137,359.5665,362.949,52439.0
2024-04-03 09:40:00,370.29,371.52,369.7,371.01,37315.0,363.0372,364.2431,362.4587,363.7431,37315.0
2024-04-03 09:45:00,371.02,371.99,369.45,369.89,39705.0,363.7529,364.7039,362.2136,362.645,39705.0
2024-04-03 09:50:00,369.91,370.4,369.4,370.38,21251.0,362.6646,363.145,362.1646,363.1254,21251.0
2024-04-03 09:55:00,370.44,370.73,370.09,370.5,15935.0,363.1843,363.4686,362.8411,363.2431,15935.0
2024-04-03 10:00:00,370.58,372.69,370.58,372.16,50058.0,363.3215,365.3902,363.3215,364.8706,50058.0
2024-04-03 10:05:00,372.04,372.41,370.9,371.02,27292.0,364.7529,365.1157,363.6352,363.7529,27292.0
2024-04-03 10:10:00,370.93,371.18,370.57,371.16,22698.0,363.6647,363.9098,363.3117,363.8902,22698.0
2024-04-03 10:15:00,371.06,371.29,370.38,370.79,20846.0,363.7921,364.0176,363.1254,363.5274,20846.0
2024-04-03 10:20:00,370.64,370.94,370.2,370.36,16041.0,363.3803,363.6745,362.949,363.1058,16041.0
2024-04-03 10:25:00,370.34,370.78,370.25,370.65,14185.0,363.0862,363.5176,362.998,363.3901,14185.0
2024-04-03 10:30:00,370.55,370.55,369.7,369.97,15754.0,363.2921,363.2921,362.4587,362.7235,15754.0
2024-04-03 10:35:00,369.92,370.47,369.87,370.3,10643.0,362.6744,363.2137,362.6254,363.047,10643.0
2024-04-03 10:40:00,370.25,370.75,369.82,370.14,24874.0,362.998,363.4882,362.5764,362.8901,24874.0
2024-04-03 10:45:00,370.23,371.45,370.22,371.42,13519.0,362.9784,364.1745,362.9686,364.1451,13519.0
2024-04-03 10:50:00,371.53,371.57,371.16,371.25,7832.0,364.2529,364.2921,363.8902,363.9784,7832.0
2024-04-03 10:55:00,371.22,371.3,370.62,370.98,9673.0,363.949,364.0274,363.3607,363.7137,9673.0
2024-04-03 11:00:00,371.18,371.34,370.71,370.74,9715.0,363.9098,364.0666,363.449,363.4784,9715.0
2024-04-03 11:05:00,370.74,370.95,370.69,370.81,4954.0,363.4784,363.6843,363.4294,363.547,4954.0
2024-04-03 11:10:00,370.87,371.37,370.83,371.3,11311.0,363.6058,364.096,363.5666,364.0274,11311.0
2024-04-03 11:15:00,371.31,371.49,371.14,371.4,16120.0,364.0372,364.2137,363.8705,364.1255,16120.0
2024-04-03 11:20:00,371.41,371.71,371.26,371.53,8061.0,364.1353,364.4294,363.9882,364.2529,8061.0
2024-04-03 11:25:00,371.45,371.45,370.84,370.99,15730.0,364.1745,364.1745,363.5764,363.7235,15730.0
2024-04-03 11:30:00,371.06,371.54,371.06,371.21,13681.0,363.7921,364.2627,363.7921,363.9392,13681.0
2024-04-03 11:35:00,371.12,371.59,370.97,371.55,12958.0,363.8509,364.3117,363.7039,364.2725,12958.0
2024-04-03 11:40:00,371.53,372.22,371.53,372.03,20563.0,364.2529,364.9294,364.2529,364.7431,20563.0
2024-04-03 11:45:00,372.13,372.33,371.67,371.72,14297.0,364.8412,365.0372,364.3902,364.4392,14297.0
2024-04-03 11:50:00,371.74,371.8,371.39,371.45,6817.0,364.4588,364.5176,364.1156,364.1745,6817.0
2024-04-03 11:55:00,371.45,371.45,370.81,371.06,7157.0,364.1745,364.1745,363.547,363.7921,7157.0
2024-04-03 12:00:00,370.96,370.96,370.38,370.61,6292.0,363.6941,363.6941,363.1254,363.3509,6292.0
2024-04-03 12:05:00,370.62,371.17,370.62,371.0,12637.0,363.3607,363.9,363.3607,363.7333,12637.0
2024-04-03 12:10:00,371.09,371.19,370.72,370.84,7743.0,363.8215,363.9196,363.4588,363.5764,7743.0
2024-04-03 12:15:00,370.72,371.27,370.67,371.19,6241.0,363.4588,363.998,363.4098,363.9196,6241.0
2024-04-03 12:20:00,371.2,371.55,371.18,371.47,9107.0,363.9294,364.2725,363.9098,364.1941,9107.0
2024-04-03 12:25:00,371.4,371.86,371.4,371.8,5341.0,364.1255,364.5764,364.1255,364.5176,5341.0
2024-04-03 12:30:00,371.87,372.29,371.79,372.11,6066.0,364.5862,364.998,364.5078,364.8215,6066.0
2024-04-03 12:35:00,372.1,372.25,371.25,371.46,10887.0,364.8117,364.9588,363.9784,364.1843,10887.0
2024-04-03 12:40:00,371.51,372.45,371.5,372.37,8827.0,364.2333,365.1549,364.2235,365.0765,8827.0
2024-04-03 12:45:00,372.39,372.4,372.18,372.38,5105.0,365.0961,365.1059,364.8902,365.0863,5105.0
2024-04-03 12:50:00,372.31,373.0,372.29,372.62,25403.0,365.0176,365.6941,364.998,365.3216,25403.0
2024-04-03 12:55:00,372.81,372.9,372.57,372.77,9486.0,365.5078,365.5961,365.2725,365.4686,9486.0
2024-04-03 13:00:00,372.86,372.86,372.57,372.57,2542.0,365.5569,365.5569,365.2725,365.2725,2542.0
2024-04-03 13:05:00,372.4,372.46,372.1,372.44,3592.0,365.1059,365.1647,364.8117,365.1451,3592.0
2024-04-03 13:10:00,372.49,372.6,372.16,372.3,5507.0,365.1941,365.3019,364.8706,365.0078,5507.0
2024-04-03 13:15:00,372.35,372.64,372.25,372.64,5305.0,365.0568,365.3412,364.9588,365.3412,5305.0
2024-04-03 13:20:00,372.64,372.76,372.54,372.65,2869.0,365.3412,365.4588,365.2431,365.351,2869.0
2024-04-03 13:25:00,372.63,372.99,372.63,372.93,7885.0,365.3314,365.6843,365.3314,365.6255,7885.0
2024-04-03 13:30:00,372.95,373.27,372.88,373.27,8872.0,365.6451,365.9588,365.5765,365.9588,8872.0
2024-04-03 13:35:00,373.26,373.46,373.11,373.29,8452.0,365.949,366.1451,365.802,365.9784,8452.0
2024-04-03 13:40:00,373.31,373.54,373.01,373.01,8911.0,365.998,366.2235,365.7039,365.7039,8911.0
2024-04-03 13:45:00,373.09,373.54,373.0,373.36,8632.0,365.7824,366.2235,365.6941,366.0471,8632.0
2024-04-03 13:50:00,373.5,373.5,373.3,373.4,5236.0,366.1843,366.1843,365.9882,366.0863,5236.0
2024-04-03 13:55:00,373.39,373.45,373.15,373.3,4734.0,366.0765,366.1353,365.8412,365.9882,4734.0
2024-04-03 14:00:00,373.23,373.25,373.07,373.25,12700.0,365.9196,365.9392,365.7627,365.9392,12700.0
2024-04-03 14:05:00,373.19,373.35,373.17,373.24,5074.0,365.8804,366.0373,365.8608,365.9294,5074.0
2024-04-03 14:10:00,373.21,373.34,373.21,373.33,4153.0,365.9,366.0275,365.9,366.0176,4153.0
2024-04-03 14:15:00,373.38,373.39,373.02,373.06,6002.0,366.0667,366.0765,365.7137,365.7529,6002.0
2024-04-03 14:20:00,373.08,373.09,372.82,373.08,5978.0,365.7725,365.7824,365.5176,365.7725,5978.0
2024-04-03 14:25:00,373.06,373.1,372.84,373.04,8329.0,365.7529,365.7922,365.5372,365.7333,8329.0
2024-04-03 14:30:00,373.05,373.13,372.75,372.96,8748.0,365.7431,365.8216,365.449,365.6549,8748.0
2024-04-03 14:35:00,373.05,373.21,372.98,372.99,6729.0,365.7431,365.9,365.6745,365.6843,6729.0
2024-04-03 14:40:00,373.08,373.3,373.08,373.3,5723.0,365.7725,365.9882,365.7725,365.9882,5723.0
2024-04-03 14:45:00,373.26,373.27,372.95,373.03,4142.0,365.949,365.9588,365.6451,365.7235,4142.0
2024-04-03 14:50:00,373.07,373.08,372.79,373.02,5858.0,365.7627,365.7725,365.4882,365.7137,5858.0
2024-04-03 14:55:00,373.01,373.3,372.96,373.2,7090.0,365.7039,365.9882,365.6549,365.8902,7090.0
2024-04-03 15:00:00,373.15,373.16,372.8,372.96,8885.0,365.8412,365.851,365.498,365.6549,8885.0
2024-04-03 15:05:00,373.0,373.19,372.91,373.11,8714.0,365.6941,365.8804,365.6059,365.802,8714.0
2024-04-03 15:10:00,373.16,373.22,372.43,372.66,14760.0,365.851,365.9098,365.1353,365.3608,14760.0
2024-04-03 15:15:00,372.58,373.0,371.97,372.65,20953.0,365.2823,365.6941,364.6843,365.351,20953.0
2024-04-03 15:20:00,372.74,372.89,372.54,372.57,17675.0,365.4392,365.5863,365.2431,365.2725,17675.0
2024-04-03 15:25:00,372.58,373.22,372.5,373.13,9911.0,365.2823,365.9098,365.2039,365.8216,9911.0
2024-04-03 15:30:00,373.15,373.92,373.13,373.91,18987.0,365.8412,366.5961,365.8216,366.5863,18987.0
2024-04-03 15:35:00,373.89,374.43,373.89,374.24,16799.0,366.5667,367.0961,366.5667,366.9098,16799.0
2024-04-03 15:40:00,374.3,374.88,374.22,374.73,22180.0,366.9687,367.5373,366.8902,367.3902,22180.0
2024-04-03 15:45:00,374.8,375.18,374.78,375.14,58331.0,367.4589,367.8314,367.4392,367.7922,58331.0
2024-04-03 15:50:00,375.13,375.55,374.95,375.46,40624.0,367.7824,368.1942,367.6059,368.1059,40624.0
2024-04-03 15:55:00,375.4,376.07,375.14,375.84,141470.0,368.0471,368.704,367.7922,368.4785,141470.0
2024-04-04 09:30:00,377.37,379.47,377.16,377.92,87915.0,369.9785,372.0374,369.7726,370.5177,87915.0
2024-04-04 09:35:00,377.87,378.41,376.74,377.32,17074.0,370.4687,370.9981,369.3609,369.9295,17074.0
2024-04-04 09:40:00,377.07,378.19,377.07,378.19,14103.0,369.6844,370.7825,369.6844,370.7825,14103.0
2024-04-04 09:45:00,378.03,378.1,377.08,377.17,10716.0,370.6256,370.6942,369.6942,369.7824,10716.0
2024-04-04 09:50:00,377.03,377.19,376.19,376.46,28846.0,369.6452,369.802,368.8216,369.0863,28846.0
2024-04-04 09:55:00,376.4,376.91,376.17,376.74,13831.0,369.0275,369.5275,368.802,369.3609,13831.0
2024-04-04 10:00:00,376.76,377.75,376.76,377.68,33872.0,369.3805,370.3511,369.3805,370.2824,33872.0
2024-04-04 10:05:00,377.69,377.84,377.26,377.53,13524.0,370.2923,370.4393,369.8707,370.1354,13524.0
2024-04-04 10:10:00,377.47,377.77,377.04,377.2,14457.0,370.0766,370.3707,369.655,369.8118,14457.0
2024-04-04 10:15:00,377.29,377.59,377.19,377.19,12819.0,369.9001,370.1942,369.802,369.802,12819.0
2024-04-04 10:20:00,377.38,377.85,377.37,377.59,8484.0,369.9883,370.4491,369.9785,370.1942,8484.0
2024-04-04 10:25:00,377.6,378.24,377.51,378.17,13235.0,370.204,370.8315,370.1158,370.7628,13235.0
2024-04-04 10:30:00,378.27,378.47,377.5,377.81,18589.0,370.8609,371.057,370.106,370.4099,18589.0
2024-04-04 10:35:00,377.83,378.38,377.76,378.24,4695.0,370.4295,370.9687,370.3609,370.8315,4695.0
2024-04-04 10:40:00,378.23,379.44,378.23,379.44,12822.0,370.8217,372.008,370.8217,372.008,12822.0
2024-04-04 10:45:00,379.45,379.54,378.82,378.97,10198.0,372.0178,372.106,371.4001,371.5472,10198.0
2024-04-04 10:50:00,378.92,379.38,378.82,379.35,4983.0,371.4982,371.9491,371.4001,371.9197,4983.0
2024-04-04 10:55:00,379.3,379.41,379.06,379.19,5210.0,371.8707,371.9786,371.6354,371.7629,5210.0
2024-04-04 11:00:00,379.24,379.36,378.88,378.88,5347.0,371.8119,371.9295,371.4589,371.4589,5347.0
2024-04-04 11:05:00,378.8,378.92,378.71,378.82,5422.0,371.3805,371.4982,371.2923,371.4001,5422.0
2024-04-04 11:10:00,378.85,378.85,378.09,378.47,16548.0,371.4295,371.4295,370.6844,371.057,16548.0
2024-04-04 11:15:00,378.47,378.9,378.47,378.82,6744.0,371.057,371.4786,371.057,371.4001,6744.0
2024-04-04 11:20:00,378.69,378.77,378.6,378.72,2706.0,371.2727,371.3511,371.1844,371.3021,2706.0
2024-04-04 11:25:00,378.81,379.15,378.75,379.11,11667.0,371.3903,371.7237,371.3315,371.6844,11667.0
2024-04-04 11:30:00,379.2,379.33,379.14,379.21,4600.0,371.7727,371.9001,371.7139,371.7825,4600.0
2024-04-04 11:35:00,379.28,379.32,379.17,379.22,5265.0,371.8511,371.8903,371.7433,371.7923,5265.0
2024-04-04 11:40:00,379.27,379.59,379.27,379.42,8295.0,371.8413,372.155,371.8413,371.9884,8295.0
2024-04-04 11:45:00,379.44,380.31,379.44,380.2,22567.0,372.008,372.8609,372.008,372.7531,22567.0
2024-04-04 11:50:00,380.2,380.38,379.92,379.93,16227.0,372.7531,372.9296,372.4786,372.4884,16227.0
2024-04-04 11:55:00,379.94,380.17,379.84,380.11,13117.0,372.4982,372.7237,372.4001,372.6649,13117.0
2024-04-04 12:00:00,380.11,380.44,380.09,380.44,6852.0,372.6649,372.9884,372.6452,372.9884,6852.0
2024-04-04 12:05:00,380.49,381.03,380.45,380.78,12885.0,373.0374,373.5668,372.9982,373.3217,12885.0
2024-04-04 12:10:00,380.93,380.93,380.3,380.51,5546.0,373.4688,373.4688,372.8511,373.057,5546.0
2024-04-04 12:15:00,380.48,380.72,380.1,380.17,13396.0,373.0276,373.2629,372.655,372.7237,13396.0
2024-04-04 12:20:00,380.13,380.65,380.13,380.63,10677.0,372.6845,373.1943,372.6845,373.1747,10677.0
2024-04-04 12:25:00,380.61,380.89,380.61,380.72,8630.0,373.1551,373.4296,373.1551,373.2629,8630.0
2024-04-04 12:30:00,380.7,380.8,380.58,380.61,3053.0,373.2433,373.3413,373.1256,373.1551,3053.0
2024-04-04 12:35:00,380.68,380.79,380.19,380.31,9133.0,373.2237,373.3315,372.7433,372.8609,9133.0
2024-04-04 12:40:00,380.4,380.7,380.4,380.5,3106.0,372.9492,373.2433,372.9492,373.0472,3106.0
2024-04-04 12:45:00,380.56,380.7,380.3,380.58,3177.0,373.106,373.2433,372.8511,373.1256,3177.0
2024-04-04 12:50:00,380.7,381.0,380.5,380.97,5821.0,373.2433,373.5374,373.0472,373.508,5821.0
2024-04-04 12:55:00,381.0,381.0,380.74,380.79,8746.0,373.5374,373.5374,373.2825,373.3315,8746.0
2024-04-04 13:00:00,380.74,380.89,380.52,380.66,7928.0,373.2825,373.4296,373.0668,373.2041,7928.0
2024-04-04 13:05:00,380.52,380.59,380.3,380.49,4971.0,373.0668,373.1354,372.8511,373.0374,4971.0
2024-04-04 13:10:00,380.53,380.58,380.08,380.27,41590.0,373.0766,373.1256,372.6354,372.8217,41590.0
2024-04-04 13:15:00,380.18,380.2,379.45,379.46,16087.0,372.7335,372.7531,372.0178,372.0276,16087.0
2024-04-04 13:20:00,379.41,379.63,379.36,379.59,8187.0,371.9786,372.1943,371.9295,372.155,8187.0
2024-04-04 13:25:00,379.53,379.72,378.65,378.8,15392.0,372.0962,372.2825,371.2334,371.3805,15392.0
2024-04-04 13:30:00,378.82,378.82,378.1,378.21,12079.0,371.4001,371.4001,370.6942,370.8021,12079.0
2024-04-04 13:35:00,378.26,378.55,378.16,378.41,6552.0,370.8511,371.1354,370.753,370.9981,6552.0
2024-04-04 13:40:00,378.51,378.51,377.9,378.15,6258.0,371.0962,371.0962,370.4981,370.7432,6258.0
2024-04-04 13:45:00,378.21,378.27,377.79,377.99,14409.0,370.8021,370.8609,370.3903,370.5864,14409.0
2024-04-04 13:50:00,378.07,378.15,377.89,378.02,8274.0,370.6648,370.7432,370.4883,370.6158,8274.0
2024-04-04 13:55:00,378.0,378.32,377.54,377.61,8924.0,370.5962,370.9099,370.1452,370.2138,8924.0
2024-04-04 14:00:00,377.52,377.64,377.38,377.38,10775.0,370.1256,370.2432,369.9883,369.9883,10775.0
2024-04-04 14:05:00,377.38,377.38,376.43,376.54,16229.0,369.9883,369.9883,369.0569,369.1648,16229.0
2024-04-04 14:10:00,376.45,376.56,375.85,375.85,14718.0,369.0765,369.1844,368.4883,368.4883,14718.0
2024-04-04 14:15:00,375.9,376.33,375.0,375.05,17246.0,368.5373,368.9589,367.6549,367.704,17246.0
2024-04-04 14:20:00,375.0,375.37,374.8,374.98,18171.0,367.6549,368.0177,367.4589,367.6353,18171.0
2024-04-04 14:25:00,374.96,375.06,373.83,373.84,11718.0,367.6157,367.7138,366.5079,366.5177,11718.0
2024-04-04 14:30:00,373.51,373.7,372.61,372.62,23554.0,366.1941,366.3804,365.3118,365.3216,23554.0
2024-04-04 14:35:00,372.66,373.52,372.64,372.94,39607.0,365.3608,366.2039,365.3412,365.6353,39607.0
2024-04-04 14:40:00,372.84,372.84,371.27,371.31,10858.0,365.5372,365.5372,363.998,364.0372,10858.0
2024-04-04 14:45:00,371.53,372.64,371.51,372.42,19979.0,364.2529,365.3412,364.2333,365.1255,19979.0
2024-04-04 14:50:00,372.3,372.75,372.01,372.32,7205.0,365.0078,365.449,364.7235,365.0274,7205.0
2024-04-04 14:55:00,372.19,372.21,370.85,371.06,21617.0,364.9,364.9196,363.5862,363.7921,21617.0
2024-04-04 15:00:00,370.97,371.54,370.33,370.69,16147.0,363.7039,364.2627,363.0764,363.4294,16147.0
2024-04-04 15:05:00,371.02,371.56,370.82,371.28,10327.0,363.7529,364.2823,363.5568,364.0078,10327.0
2024-04-04 15:10:00,371.2,371.2,370.6,370.9,9149.0,363.9294,363.9294,363.3411,363.6352,9149.0
2024-04-04 15:15:00,370.89,370.93,370.22,370.38,9809.0,363.6254,363.6647,362.9686,363.1254,9809.0
2024-04-04 15:20:00,370.52,371.04,370.3,370.45,12088.0,363.2627,363.7725,363.047,363.1941,12088.0
2024-04-04 15:25:00,370.51,370.51,369.21,369.22,15529.0,363.2529,363.2529,361.9783,361.9882,15529.0
2024-04-04 15:30:00,369.21,370.01,369.21,369.91,20621.0,361.9783,362.7627,361.9783,362.6646,20621.0
2024-04-04 15:35:00,369.86,369.86,369.0,369.13,14969.0,362.6156,362.6156,361.7725,361.8999,14969.0
2024-04-04 15:40:00,369.2,369.69,368.88,369.66,26930.0,361.9685,362.4489,361.6548,362.4195,26930.0
2024-04-04 15:45:00,369.67,370.02,369.55,369.86,12647.0,362.4293,362.7725,362.3117,362.6156,12647.0
2024-04-04 15:50:00,370.03,370.71,369.5,370.56,30826.0,362.7823,363.449,362.2627,363.3019,30826.0
2024-04-04 15:55:00,370.61,370.61,369.75,369.91,92370.0,363.3509,363.3509,362.5078,362.6646,92370.0
2024-04-05 09:30:00,372.5,374.67,371.79,373.36,74237.0,365.2039,367.3314,364.5078,366.0471,74237.0
2024-04-05 09:35:00,373.76,374.23,372.97,373.34,13586.0,366.4392,366.9,365.6647,366.0275,13586.0
2024-04-05 09:40:00,373.25,375.7,373.11,375.35,30207.0,365.9392,368.3412,365.802,367.9981,30207.0
2024-04-05 09:45:00,375.47,376.47,375.0,375.93,37995.0,368.1157,369.0961,367.6549,368.5667,37995.0
2024-04-05 09:50:00,375.88,376.56,375.25,376.37,43347.0,368.5177,369.1844,367.9,368.9981,43347.0
2024-04-05 09:55:00,376.26,376.3,375.49,375.74,11939.0,368.8903,368.9295,368.1353,368.3804,11939.0
2024-04-05 10:00:00,375.59,376.04,375.11,375.86,21803.0,368.2334,368.6746,367.7628,368.4981,21803.0
2024-04-05 10:05:00,375.97,376.56,374.78,375.54,26267.0,368.6059,369.1844,367.4392,368.1844,26267.0
2024-04-05 10:10:00,375.66,376.04,375.04,375.32,8588.0,368.302,368.6746,367.6942,367.9687,8588.0
2024-04-05 10:15:00,375.44,375.45,375.07,375.22,4846.0,368.0863,368.0961,367.7236,367.8706,4846.0
2024-04-05 10:20:00,375.31,376.12,375.23,376.12,6751.0,367.9589,368.753,367.8804,368.753,6751.0
2024-04-05 10:25:00,376.05,376.07,375.06,375.36,9804.0,368.6844,368.704,367.7138,368.0079,9804.0
2024-04-05 10:30:00,375.51,376.62,375.38,376.49,6574.0,368.155,369.2432,368.0275,369.1158,6574.0
2024-04-05 10:35:00,376.46,376.46,375.9,375.9,8213.0,369.0863,369.0863,368.5373,368.5373,8213.0
2024-04-05 10:40:00,375.93,376.4,375.62,376.4,7394.0,368.5667,369.0275,368.2628,369.0275,7394.0
2024-04-05 10:45:00,376.34,377.29,376.24,377.29,10325.0,368.9687,369.9001,368.8707,369.9001,10325.0
2024-04-05 10:50:00,377.2,377.61,377.18,377.47,17375.0,369.8118,370.2138,369.7922,370.0766,17375.0
2024-04-05 10:55:00,377.45,378.0,377.32,378.0,7369.0,370.057,370.5962,369.9295,370.5962,7369.0
2024-04-05 11:00:00,378.01,378.02,376.78,376.79,10009.0,370.606,370.6158,369.4001,369.4099,10009.0
2024-04-05 11:05:00,376.81,377.5,376.48,377.18,20977.0,369.4295,370.106,369.106,369.7922,20977.0
2024-04-05 11:10:00,377.0,377.44,376.89,376.97,7554.0,369.6158,370.0471,369.5079,369.5864,7554.0
2024-04-05 11:15:00,376.94,376.95,376.53,376.92,9850.0,369.5569,369.5667,369.155,369.5373,9850.0
2024-04-05 11:20:00,376.81,377.46,376.71,377.46,8419.0,369.4295,370.0668,369.3314,370.0668,8419.0
2024-04-05 11:25:00,377.46,378.41,377.46,378.41,11049.0,370.0668,370.9981,370.0668,370.9981,11049.0
2024-04-05 11:30:00,378.53,378.88,378.23,378.25,11254.0,371.1158,371.4589,370.8217,370.8413,11254.0
2024-04-05 11:35:00,378.17,378.5,378.08,378.37,9578.0,370.7628,371.0864,370.6746,370.9589,9578.0
2024-04-05 11:40:00,378.54,378.75,378.29,378.36,32171.0,371.1256,371.3315,370.8805,370.9491,32171.0
2024-04-05 11:45:00,378.47,378.96,378.32,378.65,14485.0,371.057,371.5374,370.9099,371.2334,14485.0
2024-04-05 11:50:00,378.6,378.68,378.23,378.68,10167.0,371.1844,371.2629,370.8217,371.2629,10167.0
2024-04-05 11:55:00,378.69,379.19,378.66,378.92,11395.0,371.2727,371.7629,371.2433,371.4982,11395.0
2024-04-05 12:00:00,378.97,379.19,378.74,379.01,12887.0,371.5472,371.7629,371.3217,371.5864,12887.0
2024-04-05 12:05:00,379.06,379.78,379.03,379.71,12508.0,371.6354,372.3413,371.606,372.2727,12508.0
2024-04-05 12:10:00,379.66,380.12,379.66,380.09,8980.0,372.2237,372.6747,372.2237,372.6452,8980.0
2024-04-05 12:15:00,380.11,380.67,380.11,380.36,15348.0,372.6649,373.2139,372.6649,372.91,15348.0
2024-04-05 12:20:00,380.31,380.8,380.29,380.73,14361.0,372.8609,373.3413,372.8413,373.2727,14361.0
2024-04-05 12:25:00,380.72,381.0,380.25,380.25,7089.0,373.2629,373.5374,372.8021,372.8021,7089.0
2024-04-05 12:30:00,380.24,380.28,379.67,379.89,8784.0,372.7923,372.8315,372.2335,372.4492,8784.0
2024-04-05 12:35:00,380.04,380.49,380.0,380.49,6415.0,372.5962,373.0374,372.557,373.0374,6415.0
2024-04-05 12:40:00,380.54,380.56,380.22,380.27,3831.0,373.0864,373.106,372.7727,372.8217,3831.0
2024-04-05 12:45:00,380.29,380.59,380.17,380.18,16253.0,372.8413,373.1354,372.7237,372.7335,16253.0
2024-04-05 12:50:00,380.23,380.87,380.23,380.58,13802.0,372.7825,373.41,372.7825,373.1256,13802.0
2024-04-05 12:55:00,380.64,380.98,380.52,380.97,5863.0,373.1845,373.5178,373.0668,373.508,5863.0
2024-04-05 13:00:00,380.84,380.84,380.27,380.32,6509.0,373.3806,373.3806,372.8217,372.8707,6509.0
2024-04-05 13:05:00,380.27,380.35,379.7,379.83,13612.0,372.8217,372.9002,372.2629,372.3903,13612.0
2024-04-05 13:10:00,379.85,380.04,379.36,379.5,8487.0,372.4099,372.5962,371.9295,372.0668,8487.0
2024-04-05 13:15:00,379.47,379.79,379.43,379.69,8828.0,372.0374,372.3511,371.9982,372.2531,8828.0
2024-04-05 13:20:00,379.66,380.32,379.66,380.24,7461.0,372.2237,372.8707,372.2237,372.7923,7461.0
2024-04-05 13:25:00,380.26,380.27,379.94,380.24,4064.0,372.8119,372.8217,372.4982,372.7923,4064.0
2024-04-05 13:30:00,380.27,380.48,380.26,380.44,7717.0,372.8217,373.0276,372.8119,372.9884,7717.0
2024-04-05 13:35:00,380.34,380.34,380.0,380.0,5110.0,372.8903,372.8903,372.557,372.557,5110.0
2024-04-05 13:40:00,380.0,380.01,379.22,379.42,8522.0,372.557,372.5668,371.7923,371.9884,8522.0
2024-04-05 13:45:00,379.44,379.51,379.01,379.22,12155.0,372.008,372.0766,371.5864,371.7923,12155.0
2024-04-05 13:50:00,379.23,379.47,379.1,379.26,7125.0,371.8021,372.0374,371.6746,371.8315,7125.0
2024-04-05 13:55:00,379.25,379.36,378.41,378.65,8670.0,371.8217,371.9295,370.9981,371.2334,8670.0
2024-04-05 14:00:00,378.63,378.9,378.38,378.9,8103.0,371.2138,371.4786,370.9687,371.4786,8103.0
2024-04-05 14:05:00,379.11,380.48,379.09,380.38,9963.0,371.6844,373.0276,371.6648,372.9296,9963.0
2024-04-05 14:10:00,380.3,380.54,379.86,380.04,10455.0,372.8511,373.0864,372.4197,372.5962,10455.0
2024-04-05 14:15:00,380.04,380.14,379.76,380.06,7370.0,372.5962,372.6943,372.3217,372.6158,7370.0
2024-04-05 14:20:00,380.21,380.59,379.69,379.71,10707.0,372.7629,373.1354,372.2531,372.2727,10707.0
2024-04-05 14:25:00,379.78,380.08,379.38,379.38,7933.0,372.3413,372.6354,371.9491,371.9491,7933.0
2024-04-05 14:30:00,379.36,380.01,379.36,379.92,6270.0,371.9295,372.5668,371.9295,372.4786,6270.0
2024-04-05 14:35:00,379.94,380.41,379.8,380.11,8645.0,372.4982,372.959,372.3609,372.6649,8645.0
2024-04-05 14:40:00,380.17,380.21,379.43,379.78,12270.0,372.7237,372.7629,371.9982,372.3413,12270.0
2024-04-05 14:45:00,379.64,379.84,379.3,379.45,6318.0,372.2041,372.4001,371.8707,372.0178,6318.0
2024-04-05 14:50:00,379.43,379.66,379.37,379.43,5925.0,371.9982,372.2237,371.9393,371.9982,5925.0
2024-04-05 14:55:00,379.43,379.68,379.16,379.61,8705.0,371.9982,372.2433,371.7335,372.1746,8705.0
2024-04-05 15:00:00,379.68,379.95,379.54,379.85,7034.0,372.2433,372.508,372.106,372.4099,7034.0
2024-04-05 15:05:00,379.93,380.07,379.32,379.6,14282.0,372.4884,372.6256,371.8903,372.1648,14282.0
2024-04-05 15:10:00,379.65,379.8,379.4,379.79,5219.0,372.2139,372.3609,371.9688,372.3511,5219.0
2024-04-05 15:15:00,379.82,379.89,379.51,379.82,10703.0,372.3805,372.4492,372.0766,372.3805,10703.0
2024-04-05 15:20:00,379.95,379.95,379.57,379.61,7103.0,372.508,372.508,372.1354,372.1746,7103.0
2024-04-05 15:25:00,379.79,380.22,379.68,380.03,8697.0,372.3511,372.7727,372.2433,372.5864,8697.0
2024-04-05 15:30:00,379.99,380.56,379.84,380.55,14363.0,372.5472,373.106,372.4001,373.0962,14363.0
2024-04-05 15:35:00,380.49,380.49,379.7,379.95,9943.0,373.0374,373.0374,372.2629,372.508,9943.0
2024-04-05 15:40:00,379.96,380.12,379.75,379.95,14224.0,372.5178,372.6747,372.3119,372.508,14224.0
2024-04-05 15:45:00,379.98,380.34,379.88,380.0,10355.0,372.5374,372.8903,372.4394,372.557,10355.0
2024-04-05 15:50:00,379.95,380.21,379.81,379.9,17073.0,372.508,372.7629,372.3707,372.459,17073.0
2024-04-05 15:55:00,379.96,380.06,379.29,379.31,66806.0,372.5178,372.6158,371.8609,371.8805,66806.0
2024-04-08 09:30:00,379.11,381.25,378.65,380.99,96922.0,371.6844,373.7825,371.2334,373.5276,96922.0
2024-04-08 09:35:00,380.88,382.01,380.5,381.07,31900.0,373.4198,374.5276,373.0472,373.606,31900.0
2024-04-08 09:40:00,381.07,381.98,380.71,381.19,24946.0,373.606,374.4982,373.2531,373.7237,24946.0
2024-04-08 09:45:00,381.19,381.9,379.73,379.85,21282.0,373.7237,374.4198,372.2923,372.4099,21282.0
2024-04-08 09:50:00,379.88,380.2,378.75,379.0,32908.0,372.4394,372.7531,371.3315,371.5766,32908.0
2024-04-08 09:55:00,379.0,379.62,377.89,377.89,42880.0,371.5766,372.1844,370.4883,370.4883,42880.0
2024-04-08 10:00:00,377.71,378.31,376.37,376.45,25283.0,370.3119,370.9001,368.9981,369.0765,25283.0
2024-04-08 10:05:00,376.44,377.26,376.17,377.01,23545.0,369.0667,369.8707,368.802,369.6256,23545.0
2024-04-08 10:10:00,377.01,377.2,376.3,376.6,15802.0,369.6256,369.8118,368.9295,369.2236,15802.0
2024-04-08 10:15:00,376.69,377.18,376.5,376.88,18385.0,369.3118,369.7922,369.1256,369.4981,18385.0
2024-04-08 10:20:00,376.81,378.43,376.54,378.22,31777.0,369.4295,371.0178,369.1648,370.8119,31777.0
2024-04-08 10:25:00,378.38,378.38,377.4,377.64,13599.0,370.9687,370.9687,370.0079,370.2432,13599.0
2024-04-08 10:30:00,377.74,378.38,377.6,377.96,15232.0,370.3413,370.9687,370.204,370.557,15232.0
2024-04-08 10:35:00,378.08,379.02,377.99,378.75,15044.0,370.6746,371.5962,370.5864,371.3315,15044.0
2024-04-08 10:40:00,378.58,378.72,377.73,378.0,19465.0,371.1648,371.3021,370.3315,370.5962,19465.0
2024-04-08 10:45:00,378.11,378.33,377.51,377.65,16755.0,370.704,370.9197,370.1158,370.253,16755.0
2024-04-08 10:50:00,377.53,377.84,377.43,377.57,17713.0,370.1354,370.4393,370.0373,370.1746,17713.0
2024-04-08 10:55:00,377.63,377.88,377.38,377.38,12910.0,370.2334,370.4785,369.9883,369.9883,12910.0
2024-04-08 11:00:00,377.56,377.75,377.13,377.73,10512.0,370.1648,370.3511,369.7432,370.3315,10512.0
2024-04-08 11:05:00,377.81,377.81,377.27,377.48,9427.0,370.4099,370.4099,369.8805,370.0864,9427.0
2024-04-08 11:10:00,377.47,377.87,377.16,377.3,8416.0,370.0766,370.4687,369.7726,369.9099,8416.0
2024-04-08 11:15:00,377.34,377.68,377.29,377.48,7785.0,369.9491,370.2824,369.9001,370.0864,7785.0
2024-04-08 11:20:00,377.45,377.9,377.42,377.82,8748.0,370.057,370.4981,370.0275,370.4197,8748.0
2024-04-08 11:25:00,377.73,377.75,377.29,377.54,9675.0,370.3315,370.3511,369.9001,370.1452,9675.0
2024-04-08 11:30:00,377.55,377.83,377.47,377.75,9410.0,370.155,370.4295,370.0766,370.3511,9410.0
2024-04-08 11:35:00,377.81,377.82,377.0,377.28,20573.0,370.4099,370.4197,369.6158,369.8903,20573.0
2024-04-08 11:40:00,377.39,377.45,377.06,377.39,6591.0,369.9981,370.057,369.6746,369.9981,6591.0
2024-04-08 11:45:00,377.31,377.45,376.97,377.24,15798.0,369.9197,370.057,369.5864,369.8511,15798.0
2024-04-08 11:50:00,377.21,377.46,377.18,377.27,4657.0,369.8217,370.0668,369.7922,369.8805,4657.0
2024-04-08 11:55:00,377.2,377.35,377.0,377.14,4259.0,369.8118,369.9589,369.6158,369.753,4259.0
2024-04-08 12:00:00,377.15,377.15,376.67,376.9,8220.0,369.7628,369.7628,369.2922,369.5177,8220.0
2024-04-08 12:05:00,376.82,376.87,376.36,376.38,10980.0,369.4393,369.4883,368.9883,369.0079,10980.0
2024-04-08 12:10:00,376.3,376.64,375.9,375.92,19194.0,368.9295,369.2628,368.5373,368.5569,19194.0
2024-04-08 12:15:00,375.92,376.67,375.9,376.34,12271.0,368.5569,369.2922,368.5373,368.9687,12271.0
2024-04-08 12:20:00,376.14,376.43,375.82,376.09,15965.0,368.7726,369.0569,368.4589,368.7236,15965.0
2024-04-08 12:25:00,376.12,376.62,375.94,376.36,18368.0,368.753,369.2432,368.5765,368.9883,18368.0
2024-04-08 12:30:00,376.43,376.66,376.27,376.56,8791.0,369.0569,369.2824,368.9001,369.1844,8791.0
2024-04-08 12:35:00,376.8,376.8,376.45,376.63,13476.0,369.4197,369.4197,369.0765,369.253,13476.0
2024-04-08 12:40:00,376.72,377.28,376.6,377.19,19046.0,369.3413,369.8903,369.2236,369.802,19046.0
2024-04-08 12:45:00,377.17,377.21,376.75,376.77,6113.0,369.7824,369.8217,369.3707,369.3903,6113.0
2024-04-08 12:50:00,376.85,377.17,376.84,376.94,7559.0,369.4687,369.7824,369.4589,369.5569,7559.0
2024-04-08 12:55:00,377.01,377.37,376.92,377.37,21286.0,369.6256,369.9785,369.5373,369.9785,21286.0
2024-04-08 13:00:00,377.5,377.5,377.01,377.01,5117.0,370.106,370.106,369.6256,369.6256,5117.0
2024-04-08 13:05:00,377.01,377.19,376.8,376.81,6107.0,369.6256,369.802,369.4197,369.4295,6107.0
2024-04-08 13:10:00,376.77,376.93,376.69,376.84,4728.0,369.3903,369.5471,369.3118,369.4589,4728.0
2024-04-08 13:15:00,376.88,377.08,376.62,376.85,9192.0,369.4981,369.6942,369.2432,369.4687,9192.0
2024-04-08 13:20:00,376.98,377.04,376.77,376.91,7205.0,369.5962,369.655,369.3903,369.5275,7205.0
2024-04-08 13:25:00,376.89,377.0,376.66,377.0,6518.0,369.5079,369.6158,369.2824,369.6158,6518.0
2024-04-08 13:30:00,377.16,377.25,377.02,377.17,6279.0,369.7726,369.8609,369.6354,369.7824,6279.0
2024-04-08 13:35:00,377.1,377.23,377.0,377.15,4656.0,369.7138,369.8413,369.6158,369.7628,4656.0
2024-04-08 13:40:00,377.16,377.19,376.91,377.01,8897.0,369.7726,369.802,369.5275,369.6256,8897.0
2024-04-08 13:45:00,377.08,377.08,376.65,376.81,8398.0,369.6942,369.6942,369.2726,369.4295,8398.0
2024-04-08 13:50:00,376.72,377.14,376.7,376.98,13821.0,369.3413,369.753,369.3216,369.5962,13821.0
2024-04-08 13:55:00,376.99,377.26,376.59,376.87,20349.0,369.606,369.8707,369.2138,369.4883,20349.0
2024-04-08 14:00:00,376.92,377.05,376.44,376.5,14007.0,369.5373,369.6648,369.0667,369.1256,14007.0
2024-04-08 14:05:00,376.41,376.81,376.4,376.47,12153.0,369.0373,369.4295,369.0275,369.0961,12153.0
2024-04-08 14:10:00,376.47,376.55,375.72,375.95,12036.0,369.0961,369.1746,368.3608,368.5863,12036.0
2024-04-08 14:15:00,375.95,376.04,375.61,375.61,10056.0,368.5863,368.6746,368.253,368.253,10056.0
2024-04-08 14:20:00,375.61,375.64,374.94,374.98,18405.0,368.253,368.2824,367.5961,367.6353,18405.0
2024-04-08 14:25:00,374.97,375.31,374.9,375.0,22449.0,367.6255,367.9589,367.5569,367.6549,22449.0
2024-04-08 14:30:00,375.02,375.12,374.76,375.0,13539.0,367.6745,367.7726,367.4196,367.6549,13539.0
2024-04-08 14:35:00,375.01,375.06,374.76,375.05,29069.0,367.6647,367.7138,367.4196,367.704,29069.0
2024-04-08 14:40:00,375.06,375.06,374.85,374.88,9609.0,367.7138,367.7138,367.5079,367.5373,9609.0
2024-04-08 14:45:00,374.85,374.91,374.3,374.51,17105.0,367.5079,367.5667,366.9687,367.1745,17105.0
2024-04-08 14:50:00,374.53,374.92,374.53,374.67,11993.0,367.1941,367.5765,367.1941,367.3314,11993.0
2024-04-08 14:55:00,374.59,374.76,374.39,374.74,6471.0,367.253,367.4196,367.0569,367.4,6471.0
2024-04-08 15:00:00,374.92,375.04,374.65,374.73,14314.0,367.5765,367.6942,367.3118,367.3902,14314.0
2024-04-08 15:05:00,374.77,374.97,374.5,374.97,9070.0,367.4294,367.6255,367.1647,367.6255,9070.0
2024-04-08 15:10:00,374.87,375.03,374.75,374.77,10634.0,367.5275,367.6844,367.4098,367.4294,10634.0
2024-04-08 15:15:00,374.75,374.93,374.57,374.69,24056.0,367.4098,367.5863,367.2334,367.351,24056.0
2024-04-08 15:20:00,374.74,375.12,374.74,374.83,9453.0,367.4,367.7726,367.4,367.4883,9453.0
2024-04-08 15:25:00,374.84,375.06,374.37,375.06,15837.0,367.4981,367.7138,367.0373,367.7138,15837.0
2024-04-08 15:30:00,374.99,375.14,374.81,374.98,26627.0,367.6451,367.7922,367.4687,367.6353,26627.0
2024-04-08 15:35:00,375.04,375.04,374.39,374.53,18009.0,367.6942,367.6942,367.0569,367.1941,18009.0
2024-04-08 15:40:00,374.48,374.71,373.82,373.93,19766.0,367.1451,367.3706,366.4981,366.6059,19766.0
2024-04-08 15:45:00,373.86,374.04,373.52,373.82,43898.0,366.5373,366.7137,366.2039,366.4981,43898.0
2024-04-08 15:50:00,373.73,373.97,373.17,373.22,34397.0,366.4098,366.6451,365.8608,365.9098,34397.0
2024-04-08 15:55:00,373.25,373.67,372.89,373.65,120375.0,365.9392,366.351,365.5863,366.3314,120375.0
2024-04-09 09:30:00,375.03,377.16,374.49,376.6,46271.0,367.6844,369.7726,367.1549,369.2236,46271.0
2024-04-09 09:35:00,376.61,376.73,375.6,375.97,14895.0,369.2334,369.3511,368.2432,368.6059,14895.0
2024-04-09 09:40:00,375.78,375.78,374.42,374.51,13050.0,368.4197,368.4197,367.0863,367.1745,13050.0
2024-04-09 09:45:00,374.51,374.98,373.92,374.22,13968.0,367.1745,367.6353,366.5961,366.8902,13968.0
2024-04-09 09:50:00,374.33,374.66,373.22,373.41,11793.0,366.9981,367.3216,365.9098,366.0961,11793.0
2024-04-09 09:55:00,373.43,374.29,373.4,374.29,10775.0,366.1157,366.9588,366.0863,366.9588,10775.0
2024-04-09 10:00:00,374.26,374.28,373.0,373.04,10257.0,366.9294,366.949,365.6941,365.7333,10257.0
2024-04-09 10:05:00,373.15,373.23,372.87,372.9,5343.0,365.8412,365.9196,365.5667,365.5961,5343.0
2024-04-09 10:10:00,373.05,373.05,372.51,372.8,12904.0,365.7431,365.7431,365.2137,365.498,12904.0
2024-04-09 10:15:00,373.0,373.53,372.69,372.79,11039.0,365.6941,366.2137,365.3902,365.4882,11039.0
2024-04-09 10:20:00,372.86,373.14,372.18,372.21,10978.0,365.5569,365.8314,364.8902,364.9196,10978.0
2024-04-09 10:25:00,372.27,372.62,370.69,370.8,24852.0,364.9784,365.3216,363.4294,363.5372,24852.0
2024-04-09 10:30:00,370.78,370.88,369.28,369.77,35878.0,363.5176,363.6156,362.047,362.5274,35878.0
2024-04-09 10:35:00,369.83,369.89,368.06,368.06,14629.0,362.5862,362.645,360.8509,360.8509,14629.0
2024-04-09 10:40:00,368.16,368.3,366.35,366.74,79160.0,360.9489,361.0862,359.1744,359.5567,79160.0
2024-04-09 10:45:00,366.63,367.26,365.51,365.81,32779.0,359.4489,360.0665,358.3508,358.6449,32779.0
2024-04-09 10:50:00,365.67,366.45,365.67,366.0,32329.0,358.5077,359.2724,358.5077,358.8312,32329.0
2024-04-09 10:55:00,366.13,367.16,366.09,367.06,31262.0,358.9587,359.9685,358.9195,359.8705,31262.0
2024-04-09 11:00:00,367.19,367.61,366.61,367.49,34280.0,359.9979,360.4097,359.4293,360.292,34280.0
2024-04-09 11:05:00,367.47,368.04,367.06,368.03,19355.0,360.2724,360.8313,359.8705,360.8215,19355.0
2024-04-09 11:10:00,367.85,367.91,367.23,367.43,7631.0,360.645,360.7038,360.0371,360.2332,7631.0
2024-04-09 11:15:00,367.58,368.38,367.58,368.38,10136.0,360.3803,361.1646,360.3803,361.1646,10136.0
2024-04-09 11:20:00,368.29,368.37,368.11,368.22,8353.0,361.0764,361.1548,360.8999,361.0077,8353.0
2024-04-09 11:25:00,368.31,368.71,368.11,368.31,8094.0,361.096,361.4881,360.8999,361.096,8094.0
2024-04-09 11:30:00,368.31,368.72,368.3,368.59,6652.0,361.096,361.4979,361.0862,361.3705,6652.0
2024-04-09 11:35:00,368.45,368.76,368.34,368.6,7165.0,361.2332,361.5372,361.1254,361.3803,7165.0
2024-04-09 11:40:00,368.7,369.44,368.55,369.3,10000.0,361.4783,362.2038,361.3313,362.0666,10000.0
2024-04-09 11:45:00,369.19,369.41,369.03,369.25,21609.0,361.9587,362.1744,361.8019,362.0176,21609.0
2024-04-09 11:50:00,369.25,369.6,369.05,369.36,8733.0,362.0176,362.3607,361.8215,362.1254,8733.0
2024-04-09 11:55:00,369.45,369.79,369.27,369.61,9726.0,362.2136,362.547,362.0372,362.3705,9726.0
2024-04-09 12:00:00,369.52,369.71,369.35,369.58,8381.0,362.2823,362.4686,362.1156,362.3411,8381.0
2024-04-09 12:05:00,369.59,369.98,369.37,369.98,5120.0,362.3509,362.7333,362.1352,362.7333,5120.0
2024-04-09 12:10:00,370.0,370.96,370.0,370.79,8406.0,362.7529,363.6941,362.7529,363.5274,8406.0
2024-04-09 12:15:00,370.89,371.28,370.7,370.7,10398.0,363.6254,364.0078,363.4392,363.4392,10398.0
2024-04-09 12:20:00,370.76,371.1,370.66,371.0,8173.0,363.498,363.8313,363.3999,363.7333,8173.0
2024-04-09 12:25:00,370.88,371.17,370.77,370.83,10753.0,363.6156,363.9,363.5078,363.5666,10753.0
2024-04-09 12:30:00,370.94,371.0,370.72,370.99,7825.0,363.6745,363.7333,363.4588,363.7235,7825.0
2024-04-09 12:35:00,370.92,370.96,370.58,370.88,4808.0,363.6549,363.6941,363.3215,363.6156,4808.0
2024-04-09 12:40:00,370.81,371.21,370.75,371.21,9282.0,363.547,363.9392,363.4882,363.9392,9282.0
2024-04-09 12:45:00,371.22,371.43,370.84,371.21,3974.0,363.949,364.1549,363.5764,363.9392,3974.0
2024-04-09 12:50:00,371.23,371.24,370.49,370.49,5014.0,363.9588,363.9686,363.2333,363.2333,5014.0
2024-04-09 12:55:00,370.5,370.86,370.5,370.71,5260.0,363.2431,363.596,363.2431,363.449,5260.0
2024-04-09 13:00:00,370.72,371.08,370.7,371.04,17043.0,363.4588,363.8117,363.4392,363.7725,17043.0
2024-04-09 13:05:00,371.18,371.4,371.03,371.08,25322.0,363.9098,364.1255,363.7627,363.8117,25322.0
2024-04-09 13:10:00,371.11,371.28,370.96,371.26,5346.0,363.8411,364.0078,363.6941,363.9882,5346.0
2024-04-09 13:15:00,371.23,371.31,370.96,371.17,2989.0,363.9588,364.0372,363.6941,363.9,2989.0
2024-04-09 13:20:00,371.16,371.92,371.15,371.49,10085.0,363.8902,364.6353,363.8803,364.2137,10085.0
2024-04-09 13:25:00,371.49,371.6,371.24,371.42,3341.0,364.2137,364.3215,363.9686,364.1451,3341.0
2024-04-09 13:30:00,371.42,371.61,371.27,371.43,5830.0,364.1451,364.3313,363.998,364.1549,5830.0
2024-04-09 13:35:00,371.38,371.87,371.27,371.87,6341.0,364.1058,364.5862,363.998,364.5862,6341.0
2024-04-09 13:40:00,371.83,372.01,371.08,371.29,6729.0,364.547,364.7235,363.8117,364.0176,6729.0
2024-04-09 13:45:00,371.23,371.46,370.8,370.97,7813.0,363.9588,364.1843,363.5372,363.7039,7813.0
2024-04-09 13:50:00,370.9,371.13,370.81,370.92,8702.0,363.6352,363.8607,363.547,363.6549,8702.0
2024-04-09 13:55:00,370.88,371.27,370.88,371.0,7222.0,363.6156,363.998,363.6156,363.7333,7222.0
2024-04-09 14:00:00,371.0,371.16,370.66,371.05,6641.0,363.7333,363.8902,363.3999,363.7823,6641.0
2024-04-09 14:05:00,371.08,371.18,370.83,371.14,6524.0,363.8117,363.9098,363.5666,363.8705,6524.0
2024-04-09 14:10:00,371.14,371.23,370.99,370.99,5124.0,363.8705,363.9588,363.7235,363.7235,5124.0
2024-04-09 14:15:00,370.98,371.47,370.66,371.41,7912.0,363.7137,364.1941,363.3999,364.1353,7912.0
2024-04-09 14:20:00,371.53,371.6,370.99,371.03,4463.0,364.2529,364.3215,363.7235,363.7627,4463.0
2024-04-09 14:25:00,371.13,371.45,371.13,371.19,3390.0,363.8607,364.1745,363.8607,363.9196,3390.0
2024-04-09 14:30:00,371.26,371.29,370.96,371.12,2910.0,363.9882,364.0176,363.6941,363.8509,2910.0
2024-04-09 14:35:00,371.13,371.2,370.76,370.77,7788.0,363.8607,363.9294,363.498,363.5078,7788.0
2024-04-09 14:40:00,370.78,370.8,370.56,370.61,6055.0,363.5176,363.5372,363.3019,363.3509,6055.0
2024-04-09 14:45:00,370.7,370.97,370.58,370.72,9685.0,363.4392,363.7039,363.3215,363.4588,9685.0
2024-04-09 14:50:00,370.8,370.91,370.68,370.89,2410.0,363.5372,363.645,363.4196,363.6254,2410.0
2024-04-09 14:55:00,370.92,371.06,370.89,371.05,8266.0,363.6549,363.7921,363.6254,363.7823,8266.0
2024-04-09 15:00:00,370.94,370.99,370.57,370.85,6182.0,363.6745,363.7235,363.3117,363.5862,6182.0
2024-04-09 15:05:00,370.86,370.98,370.26,370.27,13265.0,363.596,363.7137,363.0078,363.0176,13265.0
2024-04-09 15:10:00,370.28,370.75,370.26,370.72,4507.0,363.0274,363.4882,363.0078,363.4588,4507.0
2024-04-09 15:15:00,370.76,371.44,370.7,371.44,8688.0,363.498,364.1647,363.4392,364.1647,8688.0
2024-04-09 15:20:00,371.51,372.14,371.45,372.12,8555.0,364.2333,364.851,364.1745,364.8313,8555.0
2024-04-09 15:25:00,372.1,372.81,372.04,372.71,10585.0,364.8117,365.5078,364.7529,365.4098,10585.0
2024-04-09 15:30:00,372.66,373.09,372.37,372.42,15456.0,365.3608,365.7824,365.0765,365.1255,15456.0
2024-04-09 15:35:00,372.42,372.6,371.97,371.99,8996.0,365.1255,365.3019,364.6843,364.7039,8996.0
2024-04-09 15:40:00,372.04,372.19,371.75,372.13,9402.0,364.7529,364.9,364.4686,364.8412,9402.0
2024-04-09 15:45:00,372.09,372.13,371.72,371.92,14671.0,364.8019,364.8412,364.4392,364.6353,14671.0
2024-04-09 15:50:00,371.83,371.89,371.28,371.81,22879.0,364.547,364.6059,364.0078,364.5274,22879.0
2024-04-09 15:55:00,371.82,372.3,371.76,371.87,81438.0,364.5372,365.0078,364.4784,364.5862,81438.0
2024-04-10 09:30:00,366.2,368.11,364.39,368.11,88030.0,359.0273,360.8999,357.2528,360.8999,88030.0
2024-04-10 09:35:00,367.82,368.31,365.87,366.31,33887.0,360.6156,361.096,358.7038,359.1351,33887.0
2024-04-10 09:40:00,365.88,366.84,365.37,366.7,30730.0,358.7136,359.6548,358.2136,359.5175,30730.0
2024-04-10 09:45:00,366.71,366.95,365.41,365.61,32219.0,359.5273,359.7626,358.2528,358.4489,32219.0
2024-04-10 09:50:00,365.79,367.14,365.76,367.0,21911.0,358.6253,359.9489,358.5959,359.8116,21911.0
2024-04-10 09:55:00,366.83,367.3,366.32,367.08,19505.0,359.645,360.1058,359.145,359.8901,19505.0
2024-04-10 10:00:00,367.22,367.51,366.43,366.67,19662.0,360.0273,360.3116,359.2528,359.4881,19662.0
2024-04-10 10:05:00,366.86,367.7,366.86,367.49,25557.0,359.6744,360.4979,359.6744,360.292,25557.0
2024-04-10 10:10:00,367.46,367.55,367.06,367.36,10270.0,360.2626,360.3509,359.8705,360.1646,10270.0
2024-04-10 10:15:00,367.34,369.48,367.23,369.14,15185.0,360.145,362.2431,360.0371,361.9097,15185.0
2024-04-10 10:20:00,369.17,369.17,368.58,368.9,14066.0,361.9391,361.9391,361.3607,361.6744,14066.0
2024-04-10 10:25:00,368.88,369.15,368.69,369.03,8232.0,361.6548,361.9195,361.4685,361.8019,8232.0
2024-04-10 10:30:00,368.88,369.99,368.74,369.77,19973.0,361.6548,362.7431,361.5176,362.5274,19973.0
2024-04-10 10:35:00,369.79,370.83,369.78,370.54,26310.0,362.547,363.5666,362.5372,363.2823,26310.0
2024-04-10 10:40:00,370.52,370.52,370.24,370.33,6324.0,363.2627,363.2627,362.9882,363.0764,6324.0
2024-04-10 10:45:00,370.45,370.9,370.2,370.85,5002.0,363.1941,363.6352,362.949,363.5862,5002.0
2024-04-10 10:50:00,370.97,371.17,370.36,370.36,6209.0,363.7039,363.9,363.1058,363.1058,6209.0
2024-04-10 10:55:00,370.5,370.68,370.02,370.51,11070.0,363.2431,363.4196,362.7725,363.2529,11070.0
2024-04-10 11:00:00,370.51,370.51,370.0,370.12,6389.0,363.2529,363.2529,362.7529,362.8705,6389.0
2024-04-10 11:05:00,370.28,370.83,370.09,370.81,4296.0,363.0274,363.5666,362.8411,363.547,4296.0
2024-04-10 11:10:00,370.73,370.78,370.31,370.68,6976.0,363.4686,363.5176,363.0568,363.4196,6976.0
2024-04-10 11:15:00,370.53,370.7,370.48,370.52,3992.0,363.2725,363.4392,363.2235,363.2627,3992.0
2024-04-10 11:20:00,370.78,371.13,370.48,370.5,10875.0,363.5176,363.8607,363.2235,363.2431,10875.0
2024-04-10 11:25:00,370.61,371.38,370.57,371.32,8255.0,363.3509,364.1058,363.3117,364.047,8255.0
2024-04-10 11:30:00,371.43,371.54,370.42,370.63,7524.0,364.1549,364.2627,363.1646,363.3705,7524.0
2024-04-10 11:35:00,370.63,370.68,370.17,370.38,9031.0,363.3705,363.4196,362.9195,363.1254,9031.0
2024-04-10 11:40:00,370.42,370.44,369.98,370.13,13603.0,363.1646,363.1843,362.7333,362.8803,13603.0
2024-04-10 11:45:00,370.17,370.82,370.17,370.59,4401.0,362.9195,363.5568,362.9195,363.3313,4401.0
2024-04-10 11:50:00,370.56,371.04,370.49,370.81,7520.0,363.3019,363.7725,363.2333,363.547,7520.0
2024-04-10 11:55:00,370.86,370.92,370.55,370.83,3290.0,363.596,363.6549,363.2921,363.5666,3290.0
2024-04-10 12:00:00,370.74,370.76,370.32,370.63,4928.0,363.4784,363.498,363.0666,363.3705,4928.0
2024-04-10 12:05:00,370.59,370.68,369.99,370.15,10047.0,363.3313,363.4196,362.7431,362.8999,10047.0
2024-04-10 12:10:00,370.25,370.6,370.15,370.28,11553.0,362.998,363.3411,362.8999,363.0274,11553.0
2024-04-10 12:15:00,370.4,371.28,370.4,371.16,6966.0,363.145,364.0078,363.145,363.8902,6966.0
2024-04-10 12:20:00,371.11,371.6,370.99,371.6,6539.0,363.8411,364.3215,363.7235,364.3215,6539.0
2024-04-10 12:25:00,371.54,371.63,371.38,371.53,6696.0,364.2627,364.3509,364.1058,364.2529,6696.0
2024-04-10 12:30:00,371.68,371.68,371.28,371.46,5326.0,364.4,364.4,364.0078,364.1843,5326.0
2024-04-10 12:35:00,371.48,372.29,371.48,372.21,6980.0,364.2039,364.998,364.2039,364.9196,6980.0
2024-04-10 12:40:00,372.18,372.39,371.55,371.61,8058.0,364.8902,365.0961,364.2725,364.3313,8058.0
2024-04-10 12:45:00,371.55,372.11,371.48,372.04,4355.0,364.2725,364.8215,364.2039,364.7529,4355.0
2024-04-10 12:50:00,372.05,372.41,371.82,372.23,5196.0,364.7627,365.1157,364.5372,364.9392,5196.0
2024-04-10 12:55:00,372.36,372.58,372.26,372.3,12284.0,365.0666,365.2823,364.9686,365.0078,12284.0
2024-04-10 13:00:00,372.35,372.51,371.0,371.28,13304.0,365.0568,365.2137,363.7333,364.0078,13304.0
2024-04-10 13:05:00,371.24,371.24,369.98,369.98,14454.0,363.9686,363.9686,362.7333,362.7333,14454.0
2024-04-10 13:10:00,370.01,370.44,369.75,370.38,10326.0,362.7627,363.1843,362.5078,363.1254,10326.0
2024-04-10 13:15:00,370.41,371.25,370.26,371.25,14167.0,363.1548,363.9784,363.0078,363.9784,14167.0
2024-04-10 13:20:00,371.24,372.5,371.23,372.29,13040.0,363.9686,365.2039,363.9588,364.998,13040.0
2024-04-10 13:25:00,372.24,372.52,371.43,371.43,9521.0,364.949,365.2235,364.1549,364.1549,9521.0
2024-04-10 13:30:00,371.34,371.56,370.37,371.28,8419.0,364.0666,364.2823,363.1156,364.0078,8419.0
2024-04-10 13:35:00,371.35,371.35,370.4,370.4,11943.0,364.0764,364.0764,363.145,363.145,11943.0
2024-04-10 13:40:00,370.55,371.13,369.85,369.88,8049.0,363.2921,363.8607,362.6058,362.6352,8049.0
2024-04-10 13:45:00,370.05,370.52,369.9,370.42,14659.0,362.8019,363.2627,362.6548,363.1646,14659.0
2024-04-10 13:50:00,370.41,370.5,370.02,370.42,5933.0,363.1548,363.2431,362.7725,363.1646,5933.0
2024-04-10 13:55:00,370.49,371.8,370.49,370.94,9339.0,363.2333,364.5176,363.2333,363.6745,9339.0
2024-04-10 14:00:00,371.13,371.48,370.78,371.3,4771.0,363.8607,364.2039,363.5176,364.0274,4771.0
2024-04-10 14:05:00,371.48,371.48,370.77,371.34,5761.0,364.2039,364.2039,363.5078,364.0666,5761.0
2024-04-10 14:10:00,371.44,371.59,371.0,371.49,5548.0,364.1647,364.3117,363.7333,364.2137,5548.0
2024-04-10 14:15:00,371.55,371.61,370.47,370.67,4050.0,364.2725,364.3313,363.2137,363.4098,4050.0
2024-04-10 14:20:00,370.85,371.07,370.25,370.25,5983.0,363.5862,363.8019,362.998,362.998,5983.0
2024-04-10 14:25:00,370.45,370.69,369.74,369.77,5670.0,363.1941,363.4294,362.498,362.5274,5670.0
2024-04-10 14:30:00,369.82,369.96,369.33,369.49,9101.0,362.5764,362.7137,362.096,362.2529,9101.0
2024-04-10 14:35:00,369.63,370.19,369.3,370.03,15409.0,362.3901,362.9392,362.0666,362.7823,15409.0
2024-04-10 14:40:00,370.05,370.37,369.97,370.2,6050.0,362.8019,363.1156,362.7235,362.949,6050.0
2024-04-10 14:45:00,370.2,370.32,369.84,370.1,5678.0,362.949,363.0666,362.596,362.8509,5678.0
2024-04-10 14:50:00,370.11,370.31,369.76,369.99,4258.0,362.8607,363.0568,362.5176,362.7431,4258.0
2024-04-10 14:55:00,369.92,369.94,369.1,369.27,8720.0,362.6744,362.694,361.8705,362.0372,8720.0
2024-04-10 15:00:00,369.19,369.7,369.18,369.44,6667.0,361.9587,362.4587,361.9489,362.2038,6667.0
2024-04-10 15:05:00,369.5,369.91,369.21,369.72,4253.0,362.2627,362.6646,361.9783,362.4784,4253.0
2024-04-10 15:10:00,370.0,370.51,369.76,370.41,6638.0,362.7529,363.2529,362.5176,363.1548,6638.0
2024-04-10 15:15:00,370.55,371.01,370.33,371.01,6888.0,363.2921,363.7431,363.0764,363.7431,6888.0
2024-04-10 15:20:00,371.04,371.74,370.99,371.69,15201.0,363.7725,364.4588,363.7235,364.4098,15201.0
2024-04-10 15:25:00,371.77,371.92,370.9,370.91,8160.0,364.4882,364.6353,363.6352,363.645,8160.0
2024-04-10 15:30:00,370.96,370.96,370.19,370.35,9840.0,363.6941,363.6941,362.9392,363.096,9840.0
2024-04-10 15:35:00,370.45,370.72,370.0,370.05,8317.0,363.1941,363.4588,362.7529,362.8019,8317.0
2024-04-10 15:40:00,370.13,371.06,370.13,371.01,10322.0,362.8803,363.7921,362.8803,363.7431,10322.0
2024-04-10 15:45:00,370.93,371.43,370.79,371.37,15547.0,363.6647,364.1549,363.5274,364.096,15547.0
2024-04-10 15:50:00,371.35,371.91,370.94,371.88,41901.0,364.0764,364.6255,363.6745,364.5961,41901.0
2024-04-10 15:55:00,371.91,372.62,371.77,371.91,88539.0,364.6255,365.3216,364.4882,364.6255,88539.0
2024-04-11 09:30:00,372.63,373.37,370.01,371.25,63741.0,365.3314,366.0569,362.7627,363.9784,63741.0
2024-04-11 09:35:00,371.65,371.65,370.3,370.85,16472.0,364.3706,364.3706,363.047,363.5862,16472.0
2024-04-11 09:40:00,370.8,372.42,370.77,370.9,14917.0,363.5372,365.1255,363.5078,363.6352,14917.0
2024-04-11 09:45:00,371.09,371.09,369.53,369.73,18696.0,363.8215,363.8215,362.2921,362.4882,18696.0
2024-04-11 09:50:00,369.94,369.95,368.89,369.63,16969.0,362.694,362.7039,361.6646,362.3901,16969.0
2024-04-11 09:55:00,369.86,370.44,369.73,369.86,12696.0,362.6156,363.1843,362.4882,362.6156,12696.0
2024-04-11 10:00:00,370.04,370.14,368.22,368.29,10882.0,362.7921,362.8901,361.0077,361.0764,10882.0
2024-04-11 10:05:00,368.34,368.43,367.03,367.25,20691.0,361.1254,361.2136,359.841,360.0567,20691.0
2024-04-11 10:10:00,367.17,368.35,367.05,368.29,16106.0,359.9783,361.1352,359.8607,361.0764,16106.0
2024-04-11 10:15:00,368.13,368.13,366.93,367.37,10833.0,360.9195,360.9195,359.743,360.1744,10833.0
2024-04-11 10:20:00,367.14,367.94,367.14,367.65,10621.0,359.9489,360.7332,359.9489,360.4489,10621.0
2024-04-11 10:25:00,367.75,367.9,366.9,367.18,9044.0,360.5469,360.694,359.7136,359.9881,9044.0
2024-04-11 10:30:00,367.32,367.99,367.11,367.33,6540.0,360.1254,360.7822,359.9195,360.1352,6540.0
2024-04-11 10:35:00,367.46,368.15,367.28,368.15,7108.0,360.2626,360.9391,360.0861,360.9391,7108.0
2024-04-11 10:40:00,368.2,368.44,367.77,367.77,2518.0,360.9881,361.2234,360.5666,360.5666,2518.0
2024-04-11 10:45:00,367.85,368.24,367.81,367.97,4329.0,360.645,361.0273,360.6058,360.7626,4329.0
2024-04-11 10:50:00,367.79,367.97,367.54,367.8,7441.0,360.5862,360.7626,360.3411,360.596,7441.0
2024-04-11 10:55:00,367.96,367.96,367.21,367.31,4453.0,360.7528,360.7528,360.0175,360.1156,4453.0
2024-04-11 11:00:00,367.46,368.2,367.46,367.88,5902.0,360.2626,360.9881,360.2626,360.6744,5902.0
2024-04-11 11:05:00,367.73,367.97,367.67,367.77,3441.0,360.5273,360.7626,360.4685,360.5666,3441.0
2024-04-11 11:10:00,367.77,368.27,367.77,368.17,4635.0,360.5666,361.0568,360.5666,360.9587,4635.0
2024-04-11 11:15:00,368.35,368.84,368.34,368.52,7246.0,361.1352,361.6156,361.1254,361.3019,7246.0
2024-04-11 11:20:00,368.5,368.79,368.34,368.34,3524.0,361.2823,361.5666,361.1254,361.1254,3524.0
2024-04-11 11:25:00,368.25,368.31,367.7,367.7,6500.0,361.0372,361.096,360.4979,360.4979,6500.0
2024-04-11 11:30:00,367.61,368.25,367.3,368.23,14646.0,360.4097,361.0372,360.1058,361.0175,14646.0
2024-04-11 11:35:00,368.32,368.57,368.18,368.37,9318.0,361.1058,361.3509,360.9685,361.1548,9318.0
2024-04-11 11:40:00,368.53,369.04,368.29,368.29,8298.0,361.3117,361.8117,361.0764,361.0764,8298.0
2024-04-11 11:45:00,368.47,368.86,368.46,368.81,1840.0,361.2528,361.6352,361.243,361.5862,1840.0
2024-04-11 11:50:00,368.68,369.0,368.64,368.91,7346.0,361.4587,361.7725,361.4195,361.6842,7346.0
2024-04-11 11:55:00,368.9,369.55,368.84,369.31,23256.0,361.6744,362.3117,361.6156,362.0764,23256.0
2024-04-11 12:00:00,369.42,369.75,369.4,369.63,3475.0,362.1842,362.5078,362.1646,362.3901,3475.0
2024-04-11 12:05:00,369.6,369.6,369.24,369.29,8855.0,362.3607,362.3607,362.0078,362.0568,8855.0
2024-04-11 12:10:00,369.3,369.45,369.01,369.28,9796.0,362.0666,362.2136,361.7823,362.047,9796.0
2024-04-11 12:15:00,369.29,369.59,369.17,369.42,5968.0,362.0568,362.3509,361.9391,362.1842,5968.0
2024-04-11 12:20:00,369.43,369.76,369.25,369.75,2906.0,362.194,362.5176,362.0176,362.5078,2906.0
2024-04-11 12:25:00,369.81,369.82,369.04,369.29,4972.0,362.5666,362.5764,361.8117,362.0568,4972.0
2024-04-11 12:30:00,369.11,369.73,369.0,369.73,5111.0,361.8803,362.4882,361.7725,362.4882,5111.0
2024-04-11 12:35:00,369.75,369.79,369.35,369.46,5902.0,362.5078,362.547,362.1156,362.2235,5902.0
2024-04-11 12:40:00,369.66,370.04,369.52,369.79,3667.0,362.4195,362.7921,362.2823,362.547,3667.0
2024-04-11 12:45:00,369.94,370.15,369.91,370.15,2984.0,362.694,362.8999,362.6646,362.8999,2984.0
2024-04-11 12:50:00,370.17,370.57,370.04,370.54,3840.0,362.9195,363.3117,362.7921,363.2823,3840.0
2024-04-11 12:55:00,370.53,371.0,370.44,370.83,4795.0,363.2725,363.7333,363.1843,363.5666,4795.0
2024-04-11 13:00:00,370.96,371.61,370.19,371.61,10570.0,363.6941,364.3313,362.9392,364.3313,10570.0
2024-04-11 13:05:00,371.43,371.94,371.22,371.22,6879.0,364.1549,364.6549,363.949,363.949,6879.0
2024-04-11 13:10:00,371.28,371.84,371.19,371.38,7274.0,364.0078,364.5568,363.9196,364.1058,7274.0
2024-04-11 13:15:00,371.41,371.44,370.99,371.34,6443.0,364.1353,364.1647,363.7235,364.0666,6443.0
2024-04-11 13:20:00,371.34,371.53,370.8,371.19,15263.0,364.0666,364.2529,363.5372,363.9196,15263.0
2024-04-11 13:25:00,371.4,371.52,371.18,371.26,11928.0,364.1255,364.2431,363.9098,363.9882,11928.0
2024-04-11 13:30:00,371.19,371.41,371.1,371.3,9091.0,363.9196,364.1353,363.8313,364.0274,9091.0
2024-04-11 13:35:00,371.23,371.42,371.02,371.28,8208.0,363.9588,364.1451,363.7529,364.0078,8208.0
2024-04-11 13:40:00,371.31,371.41,371.0,371.34,6726.0,364.0372,364.1353,363.7333,364.0666,6726.0
2024-04-11 13:45:00,371.22,371.4,371.03,371.4,12753.0,363.949,364.1255,363.7627,364.1255,12753.0
2024-04-11 13:50:00,371.4,371.4,371.09,371.22,4672.0,364.1255,364.1255,363.8215,363.949,4672.0
2024-04-11 13:55:00,371.25,371.47,371.23,371.25,3056.0,363.9784,364.1941,363.9588,363.9784,3056.0
2024-04-11 14:00:00,371.34,371.98,371.3,371.82,8676.0,364.0666,364.6941,364.0274,364.5372,8676.0
2024-04-11 14:05:00,371.93,372.84,371.93,372.64,8305.0,364.6451,365.5372,364.6451,365.3412,8305.0
2024-04-11 14:10:00,372.68,372.68,372.11,372.18,3399.0,365.3804,365.3804,364.8215,364.8902,3399.0
2024-04-11 14:15:00,372.16,372.28,371.79,371.93,5273.0,364.8706,364.9882,364.5078,364.6451,5273.0
2024-04-11 14:20:00,371.97,372.29,371.97,372.29,4392.0,364.6843,364.998,364.6843,364.998,4392.0
2024-04-11 14:25:00,372.35,372.62,372.17,372.17,5217.0,365.0568,365.3216,364.8804,364.8804,5217.0
2024-04-11 14:30:00,372.22,372.3,372.09,372.27,3357.0,364.9294,365.0078,364.8019,364.9784,3357.0
2024-04-11 14:35:00,372.48,372.81,372.3,372.8,4336.0,365.1843,365.5078,365.0078,365.498,4336.0
2024-04-11 14:40:00,372.7,372.82,372.63,372.64,2592.0,365.4,365.5176,365.3314,365.3412,2592.0
2024-04-11 14:45:00,372.68,372.71,372.19,372.2,5626.0,365.3804,365.4098,364.9,364.9098,5626.0
2024-04-11 14:50:00,372.31,372.31,371.75,372.18,2800.0,365.0176,365.0176,364.4686,364.8902,2800.0
2024-04-11 14:55:00,372.14,372.42,372.13,372.26,3551.0,364.851,365.1255,364.8412,364.9686,3551.0
2024-04-11 15:00:00,372.29,372.6,372.26,372.26,4071.0,364.998,365.3019,364.9686,364.9686,4071.0
2024-04-11 15:05:00,372.43,372.57,372.32,372.32,4179.0,365.1353,365.2725,365.0274,365.0274,4179.0
2024-04-11 15:10:00,372.31,372.35,371.98,372.05,4707.0,365.0176,365.0568,364.6941,364.7627,4707.0
2024-04-11 15:15:00,371.98,372.1,371.82,371.82,10627.0,364.6941,364.8117,364.5372,364.5372,10627.0
2024-04-11 15:20:00,371.96,372.34,371.96,372.09,3660.0,364.6745,365.047,364.6745,364.8019,3660.0
2024-04-11 15:25:00,372.2,372.76,372.13,372.63,8270.0,364.9098,365.4588,364.8412,365.3314,8270.0
2024-04-11 15:30:00,372.6,372.67,372.17,372.63,6518.0,365.3019,365.3706,364.8804,365.3314,6518.0
2024-04-11 15:35:00,372.64,372.7,372.46,372.64,11059.0,365.3412,365.4,365.1647,365.3412,11059.0
2024-04-11 15:40:00,372.63,373.02,372.62,373.02,11904.0,365.3314,365.7137,365.3216,365.7137,11904.0
2024-04-11 15:45:00,372.96,372.96,372.38,372.38,12290.0,365.6549,365.6549,365.0863,365.0863,12290.0
2024-04-11 15:50:00,372.18,372.26,371.68,371.81,16725.0,364.8902,364.9686,364.4,364.5274,16725.0
2024-04-11 15:55:00,371.82,372.2,371.74,371.83,65969.0,364.5372,364.9098,364.4588,364.547,65969.0
2024-04-12 09:30:00,368.64,372.36,368.01,372.15,32855.0,361.4195,365.0666,360.8019,364.8608,32855.0
2024-04-12 09:35:00,372.15,372.85,371.42,372.27,13089.0,364.8608,365.5471,364.1451,364.9784,13089.0
2024-04-12 09:40:00,371.62,371.66,370.14,370.22,7273.0,364.3411,364.3804,362.8901,362.9686,7273.0
2024-04-12 09:45:00,370.45,370.71,370.02,370.18,8213.0,363.1941,363.449,362.7725,362.9293,8213.0
2024-04-12 09:50:00,370.22,370.6,368.92,369.42,13816.0,362.9686,363.3411,361.694,362.1842,13816.0
2024-04-12 09:55:00,369.32,369.52,368.75,369.38,15986.0,362.0862,362.2823,361.5274,362.145,15986.0
2024-04-12 10:00:00,369.25,369.33,368.37,368.73,25088.0,362.0176,362.096,361.1548,361.5077,25088.0
2024-04-12 10:05:00,368.63,368.63,367.63,368.04,10014.0,361.4097,361.4097,360.4293,360.8313,10014.0
2024-04-12 10:10:00,368.03,368.04,367.6,367.96,10925.0,360.8215,360.8313,360.3999,360.7528,10925.0
2024-04-12 10:15:00,367.79,368.18,367.28,367.99,9077.0,360.5862,360.9685,360.0861,360.7822,9077.0
2024-04-12 10:20:00,367.89,368.13,367.28,367.5,12769.0,360.6842,360.9195,360.0861,360.3018,12769.0
2024-04-12 10:25:00,367.5,367.68,366.57,366.77,20860.0,360.3018,360.4783,359.3901,359.5861,20860.0
2024-04-12 10:30:00,366.8,367.74,366.7,367.57,16723.0,359.6156,360.5371,359.5175,360.3705,16723.0
2024-04-12 10:35:00,367.42,367.53,366.73,366.99,7285.0,360.2234,360.3313,359.5469,359.8018,7285.0
2024-04-12 10:40:00,367.08,367.18,366.46,367.04,10069.0,359.8901,359.9881,359.2822,359.8509,10069.0
2024-04-12 10:45:00,367.03,367.2,366.73,366.8,4718.0,359.841,360.0077,359.5469,359.6156,4718.0
2024-04-12 10:50:00,366.71,366.77,366.27,366.64,11125.0,359.5273,359.5861,359.0959,359.4587,11125.0
2024-04-12 10:55:00,366.75,366.95,366.38,366.44,4400.0,359.5665,359.7626,359.2038,359.2626,4400.0
2024-04-12 11:00:00,366.32,366.57,366.17,366.53,8445.0,359.145,359.3901,358.9979,359.3508,8445.0
2024-04-12 11:05:00,366.35,366.35,366.0,366.33,5547.0,359.1744,359.1744,358.8312,359.1548,5547.0
2024-04-12 11:10:00,366.35,367.11,366.29,367.0,8725.0,359.1744,359.9195,359.1155,359.8116,8725.0
2024-04-12 11:15:00,366.9,367.7,366.58,367.7,6020.0,359.7136,360.4979,359.3999,360.4979,6020.0
2024-04-12 11:20:00,367.51,367.7,367.46,367.62,2268.0,360.3116,360.4979,360.2626,360.4195,2268.0
2024-04-12 11:25:00,367.73,368.39,367.61,368.36,5134.0,360.5273,361.1744,360.4097,361.145,5134.0
2024-04-12 11:30:00,368.38,368.71,368.13,368.71,5954.0,361.1646,361.4881,360.9195,361.4881,5954.0
2024-04-12 11:35:00,368.71,369.01,368.21,368.21,25566.0,361.4881,361.7823,360.9979,360.9979,25566.0
2024-04-12 11:40:00,368.14,368.39,367.88,368.13,2588.0,360.9293,361.1744,360.6744,360.9195,2588.0
2024-04-12 11:45:00,368.06,368.5,368.01,368.5,2691.0,360.8509,361.2823,360.8019,361.2823,2691.0
2024-04-12 11:50:00,368.5,368.66,368.25,368.65,4941.0,361.2823,361.4391,361.0372,361.4293,4941.0
2024-04-12 11:55:00,368.78,368.78,368.49,368.51,3901.0,361.5568,361.5568,361.2724,361.2921,3901.0
2024-04-12 12:00:00,368.58,368.58,368.06,368.13,4321.0,361.3607,361.3607,360.8509,360.9195,4321.0
2024-04-12 12:05:00,368.12,368.31,367.9,368.01,3733.0,360.9097,361.096,360.694,360.8019,3733.0
2024-04-12 12:10:00,368.01,368.01,367.74,367.8,5137.0,360.8019,360.8019,360.5371,360.596,5137.0
2024-04-12 12:15:00,367.73,367.75,366.8,366.8,11922.0,360.5273,360.5469,359.6156,359.6156,11922.0
2024-04-12 12:20:00,367.01,367.4,366.87,366.96,6804.0,359.8214,360.2038,359.6842,359.7724,6804.0
2024-04-12 12:25:00,367.09,367.13,366.59,366.83,10482.0,359.8999,359.9391,359.4097,359.645,10482.0
2024-04-12 12:30:00,366.84,367.09,366.31,366.7,8643.0,359.6548,359.8999,359.1351,359.5175,8643.0
2024-04-12 12:35:00,366.57,366.61,365.31,365.63,29826.0,359.3901,359.4293,358.1547,358.4685,29826.0
2024-04-12 12:40:00,365.67,365.93,365.39,365.68,5226.0,358.5077,358.7626,358.2332,358.5175,5226.0
2024-04-12 12:45:00,365.62,365.83,365.32,365.35,3266.0,358.4587,358.6646,358.1645,358.194,3266.0
2024-04-12 12:50:00,365.42,365.71,365.42,365.52,5046.0,358.2626,358.5469,358.2626,358.3606,5046.0
2024-04-12 12:55:00,365.55,365.59,365.07,365.07,6848.0,358.39,358.4293,357.9194,357.9194,6848.0
2024-04-12 13:00:00,365.05,365.4,364.89,365.25,9540.0,357.8998,358.243,357.743,358.0959,9540.0
2024-04-12 13:05:00,365.56,365.73,365.26,365.27,3961.0,358.3998,358.5665,358.1057,358.1155,3961.0
2024-04-12 13:10:00,365.22,365.54,365.21,365.33,5041.0,358.0665,358.3802,358.0567,358.1743,5041.0
2024-04-12 13:15:00,365.27,365.9,365.27,365.27,6106.0,358.1155,358.7332,358.1155,358.1155,6106.0
2024-04-12 13:20:00,365.14,365.21,364.63,364.69,3645.0,357.9881,358.0567,357.4881,357.5469,3645.0
2024-04-12 13:25:00,364.65,364.84,364.38,364.53,8769.0,357.5077,357.6939,357.243,357.39,8769.0
2024-04-12 13:30:00,364.45,364.51,363.75,363.75,16342.0,357.3116,357.3704,356.6253,356.6253,16342.0
2024-04-12 13:35:00,363.79,363.95,363.67,363.76,13365.0,356.6645,356.8214,356.5469,356.6351,13365.0
2024-04-12 13:40:00,363.77,364.9,363.69,364.85,11417.0,356.6449,357.7528,356.5665,357.7037,11417.0
2024-04-12 13:45:00,364.91,365.5,364.82,365.16,6646.0,357.7626,358.341,357.6743,358.0077,6646.0
2024-04-12 13:50:00,365.18,365.41,364.55,364.59,7073.0,358.0273,358.2528,357.4096,357.4488,7073.0
2024-04-12 13:55:00,364.67,364.74,364.14,364.5,9079.0,357.5273,357.5959,357.0077,357.3606,9079.0
2024-04-12 14:00:00,364.38,364.57,364.04,364.57,9311.0,357.243,357.4292,356.9096,357.4292,9311.0
2024-04-12 14:05:00,364.49,365.03,364.49,364.95,15680.0,357.3508,357.8802,357.3508,357.8018,15680.0
2024-04-12 14:10:00,364.92,365.46,364.66,364.71,5683.0,357.7724,358.3018,357.5175,357.5665,5683.0
2024-04-12 14:15:00,364.61,365.12,364.6,365.03,17790.0,357.4684,357.9685,357.4586,357.8802,17790.0
2024-04-12 14:20:00,364.95,365.13,364.68,364.68,4833.0,357.8018,357.9783,357.5371,357.5371,4833.0
2024-04-12 14:25:00,364.53,364.58,363.68,364.02,21904.0,357.39,357.439,356.5567,356.89,21904.0
2024-04-12 14:30:00,364.08,364.08,363.46,363.65,8415.0,356.9488,356.9488,356.341,356.5273,8415.0
2024-04-12 14:35:00,363.58,363.58,362.83,362.83,6937.0,356.4586,356.4586,355.7233,355.7233,6937.0
2024-04-12 14:40:00,362.85,363.78,362.68,363.4,12548.0,355.7429,356.6547,355.5762,356.2821,12548.0
2024-04-12 14:45:00,363.43,363.74,363.3,363.37,8468.0,356.3116,356.6155,356.1841,356.2527,8468.0
2024-04-12 14:50:00,363.38,363.87,363.31,363.63,8969.0,356.2625,356.7429,356.1939,356.5076,8969.0
2024-04-12 14:55:00,363.58,363.67,363.17,363.38,6340.0,356.4586,356.5469,356.0567,356.2625,6340.0
2024-04-12 15:00:00,363.15,363.45,362.96,363.45,4757.0,356.037,356.3312,355.8508,356.3312,4757.0
2024-04-12 15:05:00,363.42,363.6,363.22,363.57,4854.0,356.3018,356.4782,356.1057,356.4488,4854.0
2024-04-12 15:10:00,363.55,363.66,363.29,363.29,5751.0,356.4292,356.5371,356.1743,356.1743,5751.0
2024-04-12 15:15:00,363.19,363.67,363.03,363.54,9287.0,356.0763,356.5469,355.9194,356.4194,9287.0
2024-04-12 15:20:00,363.55,363.96,363.55,363.72,11450.0,356.4292,356.8312,356.4292,356.5959,11450.0
2024-04-12 15:25:00,363.75,363.84,362.81,362.85,17826.0,356.6253,356.7135,355.7037,355.7429,17826.0
2024-04-12 15:30:00,362.93,363.84,362.72,363.75,11883.0,355.8214,356.7135,355.6155,356.6253,11883.0
2024-04-12 15:35:00,363.58,363.59,363.18,363.32,11578.0,356.4586,356.4684,356.0665,356.2037,11578.0
2024-04-12 15:40:00,363.58,364.81,363.54,364.73,11650.0,356.4586,357.6645,356.4194,357.5861,11650.0
2024-04-12 15:45:00,364.75,364.9,364.48,364.69,11013.0,357.6057,357.7528,357.341,357.5469,11013.0
2024-04-12 15:50:00,364.9,365.13,364.22,364.85,22714.0,357.7528,357.9783,357.0861,357.7037,22714.0
2024-04-12 15:55:00,364.8,365.76,364.8,365.63,80766.0,357.6547,358.5959,357.6547,358.4685,80766.0
2024-04-15 09:30:00,372.97,374.46,372.01,372.36,71346.0,365.6647,367.1255,364.7235,365.0666,71346.0
2024-04-15 09:35:00,372.94,374.12,372.35,373.3,32334.0,365.6353,366.7922,365.0568,365.9882,32334.0
2024-04-15 09:40:00,373.49,374.05,372.55,373.0,18601.0,366.1745,366.7235,365.2529,365.6941,18601.0
2024-04-15 09:45:00,373.11,373.12,372.09,372.65,19089.0,365.802,365.8118,364.8019,365.351,19089.0
2024-04-15 09:50:00,372.68,373.0,371.7,371.7,13671.0,365.3804,365.6941,364.4196,364.4196,13671.0
2024-04-15 09:55:00,371.83,371.88,370.83,371.44,14313.0,364.547,364.5961,363.5666,364.1647,14313.0
2024-04-15 10:00:00,371.6,371.75,370.5,370.82,9465.0,364.3215,364.4686,363.2431,363.5568,9465.0
2024-04-15 10:05:00,370.79,370.88,369.74,370.2,9577.0,363.5274,363.6156,362.498,362.949,9577.0
2024-04-15 10:10:00,370.03,370.21,369.24,369.83,10144.0,362.7823,362.9588,362.0078,362.5862,10144.0
2024-04-15 10:15:00,369.98,370.98,369.92,370.6,5919.0,362.7333,363.7137,362.6744,363.3411,5919.0
2024-04-15 10:20:00,370.6,371.23,370.28,371.11,5258.0,363.3411,363.9588,363.0274,363.8411,5258.0
2024-04-15 10:25:00,370.93,371.0,369.91,370.31,9025.0,363.6647,363.7333,362.6646,363.0568,9025.0
2024-04-15 10:30:00,370.32,370.92,369.43,369.43,22646.0,363.0666,363.6549,362.194,362.194,22646.0
2024-04-15 10:35:00,369.37,370.36,369.15,369.4,4639.0,362.1352,363.1058,361.9195,362.1646,4639.0
2024-04-15 10:40:00,369.41,369.72,368.9,369.14,6664.0,362.1744,362.4784,361.6744,361.9097,6664.0
2024-04-15 10:45:00,369.14,369.14,368.33,368.47,10307.0,361.9097,361.9097,361.1156,361.2528,10307.0
2024-04-15 10:50:00,368.33,368.72,368.12,368.44,6806.0,361.1156,361.4979,360.9097,361.2234,6806.0
2024-04-15 10:55:00,368.43,368.59,367.83,367.83,7049.0,361.2136,361.3705,360.6254,360.6254,7049.0
2024-04-15 11:00:00,367.73,367.8,367.55,367.6,7672.0,360.5273,360.596,360.3509,360.3999,7672.0
2024-04-15 11:05:00,367.58,367.77,367.2,367.2,9219.0,360.3803,360.5666,360.0077,360.0077,9219.0
2024-04-15 11:10:00,367.26,367.73,367.22,367.49,7866.0,360.0665,360.5273,360.0273,360.292,7866.0
2024-04-15 11:15:00,367.46,367.47,366.78,367.0,14585.0,360.2626,360.2724,359.5959,359.8116,14585.0
2024-04-15 11:20:00,366.9,367.04,366.75,366.85,8589.0,359.7136,359.8509,359.5665,359.6646,8589.0
2024-04-15 11:25:00,366.92,367.76,366.91,367.76,23918.0,359.7332,360.5567,359.7234,360.5567,23918.0
2024-04-15 11:30:00,367.79,368.17,367.62,368.05,8635.0,360.5862,360.9587,360.4195,360.8411,8635.0
2024-04-15 11:35:00,367.96,368.14,367.51,367.68,7801.0,360.7528,360.9293,360.3116,360.4783,7801.0
2024-04-15 11:40:00,367.71,367.96,367.22,367.25,17562.0,360.5077,360.7528,360.0273,360.0567,17562.0
2024-04-15 11:45:00,367.26,367.54,367.09,367.27,12006.0,360.0665,360.3411,359.8999,360.0763,12006.0
2024-04-15 11:50:00,367.19,368.01,367.19,368.01,10077.0,359.9979,360.8019,359.9979,360.8019,10077.0
2024-04-15 11:55:00,368.08,368.31,368.02,368.09,2418.0,360.8705,361.096,360.8117,360.8803,2418.0
2024-04-15 12:00:00,368.17,368.26,367.9,368.26,4105.0,360.9587,361.047,360.694,361.047,4105.0
2024-04-15 12:05:00,368.17,368.22,367.84,368.14,3921.0,360.9587,361.0077,360.6352,360.9293,3921.0
2024-04-15 12:10:00,368.31,368.31,367.88,367.91,3720.0,361.096,361.096,360.6744,360.7038,3720.0
2024-04-15 12:15:00,367.88,368.02,367.35,367.55,9443.0,360.6744,360.8117,360.1548,360.3509,9443.0
2024-04-15 12:20:00,367.56,367.72,366.98,366.98,4051.0,360.3607,360.5175,359.792,359.792,4051.0
2024-04-15 12:25:00,367.08,367.16,366.6,366.86,7879.0,359.8901,359.9685,359.4195,359.6744,7879.0
2024-04-15 12:30:00,366.79,366.85,366.38,366.58,4753.0,359.6057,359.6646,359.2038,359.3999,4753.0
2024-04-15 12:35:00,366.64,366.64,365.94,366.16,8200.0,359.4587,359.4587,358.7724,358.9881,8200.0
2024-04-15 12:40:00,366.24,366.57,365.63,365.91,8267.0,359.0665,359.3901,358.4685,358.743,8267.0
2024-04-15 12:45:00,365.77,365.97,365.38,365.67,18570.0,358.6057,358.8018,358.2234,358.5077,18570.0
2024-04-15 12:50:00,365.75,366.05,365.69,365.93,4425.0,358.5861,358.8802,358.5273,358.7626,4425.0
2024-04-15 12:55:00,365.98,366.43,365.86,366.27,4324.0,358.8116,359.2528,358.694,359.0959,4324.0
2024-04-15 13:00:00,366.21,366.42,365.9,366.42,4296.0,359.0371,359.243,358.7332,359.243,4296.0
2024-04-15 13:05:00,366.25,366.9,366.24,366.69,3843.0,359.0763,359.7136,359.0665,359.5077,3843.0
2024-04-15 13:10:00,366.88,366.88,366.03,366.2,4226.0,359.694,359.694,358.8606,359.0273,4226.0
2024-04-15 13:15:00,366.0,366.16,365.19,365.19,5886.0,358.8312,358.9881,358.0371,358.0371,5886.0
2024-04-15 13:20:00,365.22,365.22,364.57,364.82,9713.0,358.0665,358.0665,357.4292,357.6743,9713.0
2024-04-15 13:25:00,364.84,364.91,364.13,364.17,7758.0,357.6939,357.7626,356.9978,357.0371,7758.0
2024-04-15 13:30:00,363.99,364.1,363.31,363.47,27534.0,356.8606,356.9684,356.1939,356.3508,27534.0
2024-04-15 13:35:00,363.49,364.16,363.29,363.32,18587.0,356.3704,357.0273,356.1743,356.2037,18587.0
2024-04-15 13:40:00,363.0,364.14,362.92,363.52,12427.0,355.89,357.0077,355.8115,356.3998,12427.0
2024-04-15 13:45:00,363.23,363.58,362.22,362.22,7172.0,356.1155,356.4586,355.1253,355.1253,7172.0
2024-04-15 13:50:00,362.38,363.57,362.11,363.35,10412.0,355.2821,356.4488,355.0174,356.2331,10412.0
2024-04-15 13:55:00,363.46,364.4,363.23,364.15,7456.0,356.341,357.2626,356.1155,357.0175,7456.0
2024-04-15 14:00:00,364.07,364.17,363.25,363.94,5992.0,356.939,357.0371,356.1351,356.8116,5992.0
2024-04-15 14:05:00,364.11,364.15,363.83,363.92,3972.0,356.9782,357.0175,356.7037,356.792,3972.0
2024-04-15 14:10:00,363.92,363.92,363.36,363.47,6350.0,356.792,356.792,356.2429,356.3508,6350.0
2024-04-15 14:15:00,363.49,363.74,362.72,363.66,13635.0,356.3704,356.6155,355.6155,356.5371,13635.0
2024-04-15 14:20:00,363.43,363.76,363.12,363.13,11427.0,356.3116,356.6351,356.0076,356.0174,11427.0
2024-04-15 14:25:00,363.24,363.8,363.24,363.8,3578.0,356.1253,356.6743,356.1253,356.6743,3578.0
2024-04-15 14:30:00,363.61,364.32,363.5,364.17,6494.0,356.488,357.1841,356.3802,357.0371,6494.0
2024-04-15 14:35:00,364.38,364.78,364.02,364.04,9240.0,357.243,357.6351,356.89,356.9096,9240.0
2024-04-15 14:40:00,364.18,364.52,363.84,364.21,10047.0,357.0469,357.3802,356.7135,357.0763,10047.0
2024-04-15 14:45:00,364.09,364.16,363.34,363.48,8360.0,356.9586,357.0273,356.2233,356.3606,8360.0
2024-04-15 14:50:00,363.53,363.63,362.91,362.94,15699.0,356.4096,356.5076,355.8017,355.8312,15699.0
2024-04-15 14:55:00,363.0,363.9,362.77,363.7,13458.0,355.89,356.7724,355.6645,356.5763,13458.0
2024-04-15 15:00:00,363.65,363.65,362.75,362.82,17664.0,356.5273,356.5273,355.6449,355.7135,17664.0
2024-04-15 15:05:00,362.8,363.28,362.61,363.27,10999.0,355.6939,356.1645,355.5076,356.1547,10999.0
2024-04-15 15:10:00,363.37,363.65,363.28,363.47,8493.0,356.2527,356.5273,356.1645,356.3508,8493.0
2024-04-15 15:15:00,363.35,363.48,362.33,362.59,14743.0,356.2331,356.3606,355.2331,355.488,14743.0
2024-04-15 15:20:00,362.62,363.52,362.55,363.39,9040.0,355.5174,356.3998,355.4488,356.2723,9040.0
2024-04-15 15:25:00,363.34,363.59,363.03,363.15,7738.0,356.2233,356.4684,355.9194,356.037,7738.0
2024-04-15 15:30:00,363.08,364.29,363.05,363.92,11638.0,355.9684,357.1547,355.939,356.792,11638.0
2024-04-15 15:35:00,363.96,364.54,363.83,364.42,15647.0,356.8312,357.3998,356.7037,357.2822,15647.0
2024-04-15 15:40:00,364.36,364.52,363.7,363.76,15364.0,357.2233,357.3802,356.5763,356.6351,15364.0
2024-04-15 15:45:00,363.81,364.65,363.67,364.63,22241.0,356.6841,357.5077,356.5469,357.4881,22241.0
2024-04-15 15:50:00,364.53,364.74,363.86,364.73,37196.0,357.39,357.5959,356.7331,357.5861,37196.0
2024-04-15 15:55:00,364.7,364.92,363.81,363.95,100790.0,357.5567,357.7724,356.6841,356.8214,100790.0
2024-04-16 09:30:00,363.02,363.46,361.64,362.89,47131.0,355.9096,356.341,354.5566,355.7821,47131.0
2024-04-16 09:35:00,362.53,362.57,360.42,360.81,8691.0,355.4292,355.4684,353.3605,353.7429,8691.0
2024-04-16 09:40:00,360.83,361.39,359.66,360.26,25726.0,353.7625,354.3115,352.6154,353.2036,25726.0
2024-04-16 09:45:00,360.36,360.53,358.65,358.93,18784.0,353.3017,353.4684,351.6252,351.8997,18784.0
2024-04-16 09:50:00,359.11,359.49,358.37,359.36,21792.0,352.0762,352.4487,351.3507,352.3213,21792.0
2024-04-16 09:55:00,359.34,360.75,359.33,359.73,29178.0,352.3017,353.6841,352.2919,352.684,29178.0
2024-04-16 10:00:00,359.81,360.41,359.5,360.41,13738.0,352.7625,353.3507,352.4585,353.3507,13738.0
2024-04-16 10:05:00,360.6,360.6,359.45,360.33,8318.0,353.537,353.537,352.4095,353.2723,8318.0
2024-04-16 10:10:00,360.28,361.24,359.91,361.1,41028.0,353.2233,354.1645,352.8605,354.0272,41028.0
2024-04-16 10:15:00,361.1,361.41,360.31,360.34,18157.0,354.0272,354.3311,353.2527,353.2821,18157.0
2024-04-16 10:20:00,360.34,360.54,359.37,359.54,10600.0,353.2821,353.4782,352.3311,352.4978,10600.0
2024-04-16 10:25:00,359.47,359.56,358.68,358.82,13331.0,352.4291,352.5174,351.6546,351.7919,13331.0
2024-04-16 10:30:00,358.79,359.09,358.08,358.5,13919.0,351.7624,352.0566,351.0663,351.4781,13919.0
2024-04-16 10:35:00,358.44,358.46,357.18,358.04,19442.0,351.4193,351.4389,350.184,351.0271,19442.0
2024-04-16 10:40:00,357.9,358.75,357.9,358.75,13248.0,350.8899,351.7232,350.8899,351.7232,13248.0
2024-04-16 10:45:00,358.71,360.14,358.59,359.84,14703.0,351.684,353.086,351.5664,352.7919,14703.0
2024-04-16 10:50:00,359.73,359.73,358.54,358.98,24646.0,352.684,352.684,351.5173,351.9487,24646.0
2024-04-16 10:55:00,359.08,359.19,358.52,358.66,11713.0,352.0468,352.1546,351.4977,351.635,11713.0
2024-04-16 11:00:00,358.71,359.72,358.51,359.51,16581.0,351.684,352.6742,351.4879,352.4683,16581.0
2024-04-16 11:05:00,359.58,360.11,359.41,359.94,8071.0,352.537,353.0566,352.3703,352.8899,8071.0
2024-04-16 11:10:00,360.06,360.23,359.46,359.59,5633.0,353.0076,353.1742,352.4193,352.5468,5633.0
2024-04-16 11:15:00,359.56,360.12,359.17,359.43,6318.0,352.5174,353.0664,352.135,352.3899,6318.0
2024-04-16 11:20:00,359.57,359.96,359.01,359.82,5459.0,352.5272,352.9095,351.9781,352.7723,5459.0
2024-04-16 11:25:00,359.86,359.91,359.53,359.75,7360.0,352.8115,352.8605,352.4879,352.7036,7360.0
2024-04-16 11:30:00,359.72,359.86,359.15,359.85,6419.0,352.6742,352.8115,352.1154,352.8017,6419.0
2024-04-16 11:35:00,359.77,360.3,359.66,360.27,4913.0,352.7232,353.2429,352.6154,353.2135,4913.0
2024-04-16 11:40:00,360.4,360.99,360.39,360.81,6768.0,353.3409,353.9194,353.3311,353.7429,6768.0
2024-04-16 11:45:00,360.79,360.99,360.34,360.6,5325.0,353.7233,353.9194,353.2821,353.537,5325.0
2024-04-16 11:50:00,360.66,361.71,360.63,361.6,4314.0,353.5958,354.6252,353.5664,354.5174,4314.0
2024-04-16 11:55:00,361.81,361.82,360.5,360.5,9424.0,354.7233,354.7331,353.4389,353.4389,9424.0
2024-04-16 12:00:00,360.48,360.75,360.19,360.68,7899.0,353.4193,353.6841,353.135,353.6154,7899.0
2024-04-16 12:05:00,360.63,361.19,360.57,361.1,6486.0,353.5664,354.1154,353.5076,354.0272,6486.0
2024-04-16 12:10:00,361.1,361.13,360.69,360.92,7063.0,354.0272,354.0566,353.6252,353.8507,7063.0
2024-04-16 12:15:00,360.84,361.09,360.74,361.02,7319.0,353.7723,354.0174,353.6742,353.9488,7319.0
2024-04-16 12:20:00,360.89,361.29,360.89,361.13,5620.0,353.8213,354.2135,353.8213,354.0566,5620.0
2024-04-16 12:25:00,360.99,361.57,360.98,361.26,4622.0,353.9194,354.488,353.9095,354.1841,4622.0
2024-04-16 12:30:00,361.31,361.5,360.93,360.98,6218.0,354.2331,354.4194,353.8605,353.9095,6218.0
2024-04-16 12:35:00,360.97,361.16,360.78,360.99,8876.0,353.8997,354.086,353.7135,353.9194,8876.0
2024-04-16 12:40:00,361.04,361.31,360.73,360.84,4899.0,353.9684,354.2331,353.6644,353.7723,4899.0
2024-04-16 12:45:00,360.93,361.21,360.68,361.21,8624.0,353.8605,354.135,353.6154,354.135,8624.0
2024-04-16 12:50:00,361.28,361.33,360.75,360.85,4708.0,354.2037,354.2527,353.6841,353.7821,4708.0
2024-04-16 12:55:00,360.85,361.24,360.55,361.24,6062.0,353.7821,354.1645,353.488,354.1645,6062.0
2024-04-16 13:00:00,361.13,361.14,360.37,360.37,5170.0,354.0566,354.0664,353.3115,353.3115,5170.0
2024-04-16 13:05:00,360.43,361.24,360.27,361.13,5047.0,353.3703,354.1645,353.2135,354.0566,5047.0
2024-04-16 13:10:00,361.09,361.54,360.84,361.54,8133.0,354.0174,354.4586,353.7723,354.4586,8133.0
2024-04-16 13:15:00,361.54,361.92,361.15,361.79,6189.0,354.4586,354.8311,354.0762,354.7037,6189.0
2024-04-16 13:20:00,361.7,362.17,361.63,362.15,5983.0,354.6154,355.0762,354.5468,355.0566,5983.0
2024-04-16 13:25:00,362.08,362.22,361.21,361.31,10675.0,354.988,355.1253,354.135,354.2331,10675.0
2024-04-16 13:30:00,361.46,361.58,358.96,359.92,11824.0,354.3801,354.4978,351.9291,352.8703,11824.0
2024-04-16 13:35:00,360.15,361.08,360.02,360.58,7337.0,353.0958,354.0076,352.9684,353.5174,7337.0
2024-04-16 13:40:00,360.62,361.46,360.62,360.87,5431.0,353.5566,354.3801,353.5566,353.8017,5431.0
2024-04-16 13:45:00,360.98,361.28,360.26,360.26,11246.0,353.9095,354.2037,353.2036,353.2036,11246.0
2024-04-16 13:50:00,360.1,360.99,359.81,360.94,4353.0,353.0468,353.9194,352.7625,353.8703,4353.0
2024-04-16 13:55:00,360.7,360.94,360.49,360.8,5564.0,353.635,353.8703,353.4291,353.7331,5564.0
2024-04-16 14:00:00,360.8,361.02,360.28,361.02,4349.0,353.7331,353.9488,353.2233,353.9488,4349.0
2024-04-16 14:05:00,361.17,362.91,360.92,362.91,5270.0,354.0958,355.8017,353.8507,355.8017,5270.0
2024-04-16 14:10:00,362.68,363.01,361.52,361.56,5042.0,355.5762,355.8998,354.439,354.4782,5042.0
2024-04-16 14:15:00,361.4,361.4,360.03,360.03,3561.0,354.3213,354.3213,352.9782,352.9782,3561.0
2024-04-16 14:20:00,360.22,360.22,359.28,359.92,5092.0,353.1644,353.1644,352.2428,352.8703,5092.0
2024-04-16 14:25:00,359.99,360.75,359.47,359.77,5658.0,352.9389,353.6841,352.4291,352.7232,5658.0
2024-04-16 14:30:00,359.69,360.26,359.53,359.92,41492.0,352.6448,353.2036,352.4879,352.8703,41492.0
2024-04-16 14:35:00,360.1,360.67,359.64,359.78,14520.0,353.0468,353.6056,352.5958,352.7331,14520.0
2024-04-16 14:40:00,359.91,360.09,359.15,359.58,19065.0,352.8605,353.037,352.1154,352.537,19065.0
2024-04-16 14:45:00,359.66,360.26,359.25,360.1,10505.0,352.6154,353.2036,352.2134,353.0468,10505.0
2024-04-16 14:50:00,360.06,361.65,360.06,361.59,5286.0,353.0076,354.5664,353.0076,354.5076,5286.0
2024-04-16 14:55:00,361.38,362.02,361.21,361.99,5530.0,354.3017,354.9292,354.135,354.8998,5530.0
2024-04-16 15:00:00,362.18,362.31,361.58,361.58,13930.0,355.086,355.2135,354.4978,354.4978,13930.0
2024-04-16 15:05:00,361.55,361.78,361.27,361.34,10063.0,354.4684,354.6939,354.1939,354.2625,10063.0
2024-04-16 15:10:00,361.3,361.84,361.3,361.69,8989.0,354.2233,354.7527,354.2233,354.6056,8989.0
2024-04-16 15:15:00,361.68,361.92,361.39,361.83,8372.0,354.5958,354.8311,354.3115,354.7429,8372.0
2024-04-16 15:20:00,361.92,362.13,361.68,362.11,6630.0,354.8311,355.037,354.5958,355.0174,6630.0
2024-04-16 15:25:00,362.07,362.57,361.92,362.2,10602.0,354.9782,355.4684,354.8311,355.1057,10602.0
2024-04-16 15:30:00,362.07,362.07,360.16,360.16,10152.0,354.9782,354.9782,353.1056,353.1056,10152.0
2024-04-16 15:35:00,359.95,361.28,359.75,360.97,12083.0,352.8997,354.2037,352.7036,353.8997,12083.0
2024-04-16 15:40:00,361.03,361.37,360.62,361.32,21085.0,353.9586,354.2919,353.5566,354.2429,21085.0
2024-04-16 15:45:00,361.39,361.57,360.65,361.09,19261.0,354.3115,354.488,353.586,354.0174,19261.0
2024-04-16 15:50:00,361.2,361.4,360.41,360.78,48375.0,354.1252,354.3213,353.3507,353.7135,48375.0
2024-04-16 15:55:00,360.79,360.95,359.52,359.71,92842.0,353.7233,353.8801,352.4781,352.6644,92842.0
2024-04-17 09:30:00,362.65,362.91,360.56,360.56,43977.0,355.5468,355.8017,353.4978,353.4978,43977.0
2024-04-17 09:35:00,360.71,361.04,360.09,360.55,21227.0,353.6448,353.9684,353.037,353.488,21227.0
2024-04-17 09:40:00,360.8,362.01,360.4,362.01,15718.0,353.7331,354.9194,353.3409,354.9194,15718.0
2024-04-17 09:45:00,361.8,362.14,361.13,361.27,8150.0,354.7135,355.0468,354.0566,354.1939,8150.0
2024-04-17 09:50:00,361.39,361.79,360.75,361.24,11719.0,354.3115,354.7037,353.6841,354.1645,11719.0
2024-04-17 09:55:00,361.27,362.1,361.27,361.52,20874.0,354.1939,355.0076,354.1939,354.439,20874.0
2024-04-17 10:00:00,361.46,361.49,358.96,359.01,14630.0,354.3801,354.4096,351.9291,351.9781,14630.0
2024-04-17 10:05:00,359.12,360.08,359.12,359.58,13973.0,352.086,353.0272,352.086,352.537,13973.0
2024-04-17 10:10:00,359.68,359.71,358.05,358.75,19106.0,352.635,352.6644,351.0369,351.7232,19106.0
2024-04-17 10:15:00,358.81,359.11,358.26,358.79,10528.0,351.7821,352.0762,351.2428,351.7624,10528.0
2024-04-17 10:20:00,358.56,358.93,358.23,358.52,17780.0,351.5369,351.8997,351.2134,351.4977,17780.0
2024-04-17 10:25:00,358.5,359.43,358.43,359.43,21690.0,351.4781,352.3899,351.4095,352.3899,21690.0
2024-04-17 10:30:00,359.38,359.51,358.55,358.7,16758.0,352.3409,352.4683,351.5271,351.6742,16758.0
2024-04-17 10:35:00,358.63,358.82,357.93,358.62,18984.0,351.6056,351.7919,350.9193,351.5958,18984.0
2024-04-17 10:40:00,358.54,358.88,358.33,358.72,12643.0,351.5173,351.8507,351.3115,351.6938,12643.0
2024-04-17 10:45:00,358.69,359.34,358.19,358.81,17396.0,351.6644,352.3017,351.1742,351.7821,17396.0
2024-04-17 10:50:00,358.94,358.94,356.8,357.22,31274.0,351.9095,351.9095,349.8114,350.2232,31274.0
2024-04-17 10:55:00,357.36,358.33,357.36,358.33,36808.0,350.3605,351.3115,350.3605,351.3115,36808.0
2024-04-17 11:00:00,358.46,359.02,358.46,359.0,20202.0,351.4389,351.9879,351.4389,351.9683,20202.0
2024-04-17 11:05:00,358.94,358.94,358.04,358.4,17786.0,351.9095,351.9095,351.0271,351.3801,17786.0
2024-04-17 11:10:00,358.44,358.62,358.02,358.47,14289.0,351.4193,351.5958,351.0075,351.4487,14289.0
2024-04-17 11:15:00,358.25,358.49,357.75,357.85,12220.0,351.233,351.4683,350.7428,350.8409,12220.0
2024-04-17 11:20:00,358.0,358.39,357.93,357.99,11750.0,350.9879,351.3703,350.9193,350.9781,11750.0
2024-04-17 11:25:00,357.94,358.1,357.18,357.18,25966.0,350.9291,351.086,350.184,350.184,25966.0
2024-04-17 11:30:00,357.29,357.32,356.51,356.56,15945.0,350.2918,350.3212,349.5271,349.5761,15945.0
2024-04-17 11:35:00,356.77,357.25,356.76,357.0,4968.0,349.782,350.2526,349.7722,350.0075,4968.0
2024-04-17 11:40:00,357.06,357.33,356.72,356.93,34093.0,350.0663,350.331,349.733,349.9389,34093.0
2024-04-17 11:45:00,356.93,357.12,356.37,356.54,17023.0,349.9389,350.1252,349.3898,349.5565,17023.0
2024-04-17 11:50:00,356.73,356.99,356.46,356.97,6618.0,349.7428,349.9977,349.4781,349.9781,6618.0
2024-04-17 11:55:00,356.83,357.05,356.64,356.86,9663.0,349.8408,350.0565,349.6546,349.8702,9663.0
2024-04-17 12:00:00,356.82,356.82,355.91,356.03,8416.0,349.831,349.831,348.9389,349.0565,8416.0
2024-04-17 12:05:00,355.98,355.98,355.13,355.46,9981.0,349.0075,349.0075,348.1741,348.4977,9981.0
2024-04-17 12:10:00,355.46,356.38,355.46,355.9,11267.0,348.4977,349.3996,348.4977,348.929,11267.0
2024-04-17 12:15:00,355.94,355.96,355.6,355.63,5722.0,348.9683,348.9879,348.6349,348.6643,5722.0
2024-04-17 12:20:00,355.63,355.94,355.14,355.28,8310.0,348.6643,348.9683,348.1839,348.3212,8310.0
2024-04-17 12:25:00,355.39,355.66,354.66,354.9,18895.0,348.429,348.6937,347.7133,347.9486,18895.0
2024-04-17 12:30:00,354.88,354.97,354.44,354.6,14605.0,347.929,348.0173,347.4976,347.6545,14605.0
2024-04-17 12:35:00,354.5,354.69,354.35,354.41,6955.0,347.5565,347.7427,347.4094,347.4682,6955.0
2024-04-17 12:40:00,354.51,354.77,353.55,353.69,11317.0,347.5663,347.8212,346.6251,346.7623,11317.0
2024-04-17 12:45:00,353.58,353.94,352.88,353.93,25639.0,346.6545,347.0074,345.9682,346.9976,25639.0
2024-04-17 12:50:00,353.92,354.58,353.84,354.58,13559.0,346.9878,347.6349,346.9094,347.6349,13559.0
2024-04-17 12:55:00,354.53,354.61,353.82,354.09,9693.0,347.5859,347.6643,346.8898,347.1545,9693.0
2024-04-17 13:00:00,353.92,354.72,353.82,354.56,13224.0,346.9878,347.7722,346.8898,347.6153,13224.0
2024-04-17 13:05:00,354.43,355.0,354.06,354.87,12059.0,347.4878,348.0467,347.1251,347.9192,12059.0
2024-04-17 13:10:00,354.9,355.39,354.8,355.39,9023.0,347.9486,348.429,347.8506,348.429,9023.0
2024-04-17 13:15:00,355.48,355.71,355.17,355.53,28887.0,348.5173,348.7428,348.2133,348.5663,28887.0
2024-04-17 13:20:00,355.61,355.83,355.37,355.8,10715.0,348.6447,348.8604,348.4094,348.831,10715.0
2024-04-17 13:25:00,355.72,356.33,355.52,356.32,12629.0,348.7526,349.3506,348.5565,349.3408,12629.0
2024-04-17 13:30:00,356.31,356.74,356.25,356.25,8692.0,349.331,349.7526,349.2722,349.2722,8692.0
2024-04-17 13:35:00,356.42,357.44,356.42,357.42,6146.0,349.4389,350.4389,349.4389,350.4193,6146.0
2024-04-17 13:40:00,357.42,357.78,356.91,357.45,15001.0,350.4193,350.7722,349.9193,350.4487,15001.0
2024-04-17 13:45:00,357.38,357.42,356.67,357.42,5983.0,350.3801,350.4193,349.684,350.4193,5983.0
2024-04-17 13:50:00,357.47,358.15,357.3,358.02,10338.0,350.4683,351.135,350.3016,351.0075,10338.0
2024-04-17 13:55:00,358.38,358.84,358.36,358.46,6603.0,351.3605,351.8115,351.3409,351.4389,6603.0
2024-04-17 14:00:00,358.46,358.77,358.12,358.62,6981.0,351.4389,351.7428,351.1056,351.5958,6981.0
2024-04-17 14:05:00,358.51,358.84,358.34,358.77,8018.0,351.4879,351.8115,351.3213,351.7428,8018.0
2024-04-17 14:10:00,358.67,358.73,358.15,358.15,6402.0,351.6448,351.7036,351.135,351.135,6402.0
2024-04-17 14:15:00,358.05,358.42,357.62,358.28,6568.0,351.0369,351.3997,350.6154,351.2624,6568.0
2024-04-17 14:20:00,358.21,358.24,357.93,358.0,6698.0,351.1938,351.2232,350.9193,350.9879,6698.0
2024-04-17 14:25:00,358.23,358.62,357.89,358.28,5920.0,351.2134,351.5958,350.8801,351.2624,5920.0
2024-04-17 14:30:00,358.3,358.44,358.13,358.19,5398.0,351.282,351.4193,351.1154,351.1742,5398.0
2024-04-17 14:35:00,358.18,358.33,357.86,358.14,6742.0,351.1644,351.3115,350.8507,351.1252,6742.0
2024-04-17 14:40:00,358.13,359.77,358.13,359.74,12401.0,351.1154,352.7232,351.1154,352.6938,12401.0
2024-04-17 14:45:00,359.69,359.69,358.55,358.66,10254.0,352.6448,352.6448,351.5271,351.635,10254.0
2024-04-17 14:50:00,358.68,358.82,357.18,357.19,8299.0,351.6546,351.7919,350.184,350.1938,8299.0
2024-04-17 14:55:00,357.34,357.74,357.07,357.25,5984.0,350.3408,350.733,350.0761,350.2526,5984.0
2024-04-17 15:00:00,357.08,357.36,356.99,357.01,4553.0,350.0859,350.3605,349.9977,350.0173,4553.0
2024-04-17 15:05:00,357.09,357.27,356.85,357.18,6927.0,350.0957,350.2722,349.8604,350.184,6927.0
2024-04-17 15:10:00,357.26,357.27,356.55,356.84,11480.0,350.2624,350.2722,349.5663,349.8506,11480.0
2024-04-17 15:15:00,356.92,357.83,356.87,357.36,6830.0,349.9291,350.8212,349.88,350.3605,6830.0
2024-04-17 15:20:00,357.44,357.57,356.88,357.13,5001.0,350.4389,350.5663,349.8899,350.135,5001.0
2024-04-17 15:25:00,357.23,357.23,356.78,356.84,9294.0,350.233,350.233,349.7918,349.8506,9294.0
2024-04-17 15:30:00,356.84,358.03,356.83,358.03,11084.0,349.8506,351.0173,349.8408,351.0173,11084.0
2024-04-17 15:35:00,357.83,357.92,357.2,357.3,10881.0,350.8212,350.9095,350.2036,350.3016,10881.0
2024-04-17 15:40:00,357.31,358.26,357.01,358.12,9622.0,350.3114,351.2428,350.0173,351.1056,9622.0
2024-04-17 15:45:00,358.02,358.9,357.85,358.79,30486.0,351.0075,351.8703,350.8409,351.7624,30486.0
2024-04-17 15:50:00,358.81,359.19,358.18,359.06,49116.0,351.7821,352.1546,351.1644,352.0272,49116.0
2024-04-17 15:55:00,359.06,359.1,358.15,358.33,103617.0,352.0272,352.0664,351.135,351.3115,103617.0
2024-04-18 09:30:00,361.15,362.56,360.78,361.15,38083.0,354.0762,355.4586,353.7135,354.0762,38083.0
2024-04-18 09:35:00,360.73,360.87,359.6,360.38,5884.0,353.6644,353.8017,352.5566,353.3213,5884.0
2024-04-18 09:40:00,360.36,360.72,360.07,360.2,7083.0,353.3017,353.6546,353.0174,353.1448,7083.0
2024-04-18 09:45:00,360.2,360.22,358.6,359.9,14821.0,353.1448,353.1644,351.5762,352.8507,14821.0
2024-04-18 09:50:00,359.57,360.05,359.04,359.13,11832.0,352.5272,352.9978,352.0075,352.0958,11832.0
2024-04-18 09:55:00,359.49,360.0,359.48,359.6,5997.0,352.4487,352.9487,352.4389,352.5566,5997.0
2024-04-18 10:00:00,359.51,359.73,359.02,359.06,5790.0,352.4683,352.684,351.9879,352.0272,5790.0
2024-04-18 10:05:00,359.13,360.22,358.98,360.22,15395.0,352.0958,353.1644,351.9487,353.1644,15395.0
2024-04-18 10:10:00,360.14,360.34,359.79,360.22,28421.0,353.086,353.2821,352.7429,353.1644,28421.0
2024-04-18 10:15:00,360.17,360.86,360.12,360.85,67817.0,353.1154,353.7919,353.0664,353.7821,67817.0
2024-04-18 10:20:00,360.65,360.65,360.05,360.23,9114.0,353.586,353.586,352.9978,353.1742,9114.0
2024-04-18 10:25:00,360.22,360.36,360.04,360.3,11213.0,353.1644,353.3017,352.988,353.2429,11213.0
2024-04-18 10:30:00,360.37,360.58,359.97,360.2,9318.0,353.3115,353.5174,352.9193,353.1448,9318.0
2024-04-18 10:35:00,360.11,360.55,360.0,360.3,32394.0,353.0566,353.488,352.9487,353.2429,32394.0
2024-04-18 10:40:00,360.17,361.33,360.16,361.33,26741.0,353.1154,354.2527,353.1056,354.2527,26741.0
2024-04-18 10:45:00,361.3,361.55,360.78,360.82,18396.0,354.2233,354.4684,353.7135,353.7527,18396.0
2024-04-18 10:50:00,360.69,361.21,360.65,361.05,9111.0,353.6252,354.135,353.586,353.9782,9111.0
2024-04-18 10:55:00,361.13,361.67,360.86,361.35,14316.0,354.0566,354.586,353.7919,354.2723,14316.0
2024-04-18 11:00:00,361.37,361.96,361.25,361.83,5691.0,354.2919,354.8704,354.1743,354.7429,5691.0
2024-04-18 11:05:00,361.89,362.35,361.82,362.23,10091.0,354.8017,355.2527,354.7331,355.1351,10091.0
2024-04-18 11:10:00,362.36,362.72,362.36,362.7,5383.0,355.2625,355.6155,355.2625,355.5959,5383.0
2024-04-18 11:15:00,362.77,363.48,362.68,363.2,12245.0,355.6645,356.3606,355.5762,356.0861,12245.0
2024-04-18 11:20:00,363.12,363.43,363.05,363.24,8014.0,356.0076,356.3116,355.939,356.1253,8014.0
2024-04-18 11:25:00,363.31,363.42,362.56,362.56,6288.0,356.1939,356.3018,355.4586,355.4586,6288.0
2024-04-18 11:30:00,362.65,362.94,362.56,362.71,1896.0,355.5468,355.8312,355.4586,355.6057,1896.0
2024-04-18 11:35:00,362.77,362.9,362.44,362.54,7329.0,355.6645,355.7919,355.341,355.439,7329.0
2024-04-18 11:40:00,362.52,362.52,361.96,362.31,2133.0,355.4194,355.4194,354.8704,355.2135,2133.0
2024-04-18 11:45:00,362.12,362.27,362.03,362.21,2108.0,355.0272,355.1743,354.939,355.1155,2108.0
2024-04-18 11:50:00,362.2,362.32,361.96,361.99,6822.0,355.1057,355.2233,354.8704,354.8998,6822.0
2024-04-18 11:55:00,362.16,362.31,362.01,362.04,9363.0,355.0664,355.2135,354.9194,354.9488,9363.0
2024-04-18 12:00:00,362.28,362.59,361.88,362.08,10143.0,355.1841,355.488,354.7919,354.988,10143.0
2024-04-18 12:05:00,361.79,362.07,361.46,361.63,5041.0,354.7037,354.9782,354.3801,354.5468,5041.0
2024-04-18 12:10:00,361.59,362.2,361.54,362.1,5383.0,354.5076,355.1057,354.4586,355.0076,5383.0
2024-04-18 12:15:00,362.03,362.27,361.86,362.16,3447.0,354.939,355.1743,354.7723,355.0664,3447.0
2024-04-18 12:20:00,362.2,362.37,361.96,362.16,4169.0,355.1057,355.2723,354.8704,355.0664,4169.0
2024-04-18 12:25:00,361.99,362.35,361.75,361.89,2000.0,354.8998,355.2527,354.6645,354.8017,2000.0
2024-04-18 12:30:00,362.0,362.1,360.75,360.75,6209.0,354.9096,355.0076,353.6841,353.6841,6209.0
2024-04-18 12:35:00,360.89,361.5,360.89,361.25,4735.0,353.8213,354.4194,353.8213,354.1743,4735.0
2024-04-18 12:40:00,361.19,361.19,360.5,360.79,5149.0,354.1154,354.1154,353.4389,353.7233,5149.0
2024-04-18 12:45:00,360.77,360.77,359.27,359.44,10872.0,353.7037,353.7037,352.233,352.3997,10872.0
2024-04-18 12:50:00,359.54,359.54,358.52,358.66,8543.0,352.4978,352.4978,351.4977,351.635,8543.0
2024-04-18 12:55:00,358.78,358.88,358.2,358.3,11485.0,351.7526,351.8507,351.184,351.282,11485.0
2024-04-18 13:00:00,358.17,358.51,358.08,358.12,5005.0,351.1546,351.4879,351.0663,351.1056,5005.0
2024-04-18 13:05:00,358.09,358.3,357.69,358.2,10124.0,351.0762,351.282,350.684,351.184,10124.0
2024-04-18 13:10:00,358.04,358.04,357.36,357.59,9302.0,351.0271,351.0271,350.3605,350.5859,9302.0
2024-04-18 13:15:00,357.89,357.92,356.62,356.83,17930.0,350.8801,350.9095,349.6349,349.8408,17930.0
2024-04-18 13:20:00,356.94,357.18,356.27,356.28,6952.0,349.9487,350.184,349.2918,349.3016,6952.0
2024-04-18 13:25:00,356.2,357.48,356.2,357.47,10171.0,349.2232,350.4781,349.2232,350.4683,10171.0
2024-04-18 13:30:00,357.48,357.54,357.15,357.15,5894.0,350.4781,350.5369,350.1546,350.1546,5894.0
2024-04-18 13:35:00,357.35,357.53,356.96,357.16,8874.0,350.3506,350.5271,349.9683,350.1644,8874.0
2024-04-18 13:40:00,357.17,357.61,356.7,357.55,5150.0,350.1742,350.6056,349.7134,350.5467,5150.0
2024-04-18 13:45:00,357.65,357.98,357.28,357.28,3466.0,350.6448,350.9683,350.282,350.282,3466.0
2024-04-18 13:50:00,357.28,357.45,356.64,356.64,9972.0,350.282,350.4487,349.6546,349.6546,9972.0
2024-04-18 13:55:00,356.7,357.37,356.6,357.34,5484.0,349.7134,350.3703,349.6153,350.3408,5484.0
2024-04-18 14:00:00,357.35,357.44,356.7,356.7,7727.0,350.3506,350.4389,349.7134,349.7134,7727.0
2024-04-18 14:05:00,356.71,357.03,356.49,356.88,4487.0,349.7232,350.0369,349.5075,349.8899,4487.0
2024-04-18 14:10:00,356.81,357.24,356.51,357.13,4116.0,349.8212,350.2428,349.5271,350.135,4116.0
2024-04-18 14:15:00,357.25,357.91,357.25,357.45,5277.0,350.2526,350.8997,350.2526,350.4487,5277.0
2024-04-18 14:20:00,357.4,358.07,357.3,357.76,8594.0,350.3997,351.0565,350.3016,350.7526,8594.0
2024-04-18 14:25:00,357.77,358.0,357.03,357.12,7643.0,350.7624,350.9879,350.0369,350.1252,7643.0
2024-04-18 14:30:00,357.16,357.36,356.32,356.33,5118.0,350.1644,350.3605,349.3408,349.3506,5118.0
2024-04-18 14:35:00,356.19,356.72,356.16,356.62,7287.0,349.2134,349.733,349.184,349.6349,7287.0
2024-04-18 14:40:00,356.65,357.15,356.5,357.12,5494.0,349.6644,350.1546,349.5173,350.1252,5494.0
2024-04-18 14:45:00,356.96,357.55,356.82,357.54,8285.0,349.9683,350.5467,349.831,350.5369,8285.0
2024-04-18 14:50:00,357.54,357.54,356.92,357.21,5861.0,350.5369,350.5369,349.9291,350.2134,5861.0
2024-04-18 14:55:00,357.33,357.36,356.56,356.6,16802.0,350.331,350.3605,349.5761,349.6153,16802.0
2024-04-18 15:00:00,356.55,357.66,356.5,357.53,18495.0,349.5663,350.6546,349.5173,350.5271,18495.0
2024-04-18 15:05:00,357.55,357.9,357.34,357.76,7251.0,350.5467,350.8899,350.3408,350.7526,7251.0
2024-04-18 15:10:00,357.76,358.05,357.28,357.34,6628.0,350.7526,351.0369,350.282,350.3408,6628.0
2024-04-18 15:15:00,357.45,357.51,356.99,357.23,11307.0,350.4487,350.5075,349.9977,350.233,11307.0
2024-04-18 15:20:00,357.18,357.81,356.95,357.52,19423.0,350.184,350.8016,349.9585,350.5173,19423.0
2024-04-18 15:25:00,357.4,357.77,356.93,357.59,16967.0,350.3997,350.7624,349.9389,350.5859,16967.0
2024-04-18 15:30:00,357.87,358.32,357.83,358.21,12314.0,350.8605,351.3016,350.8212,351.1938,12314.0
2024-04-18 15:35:00,358.33,358.46,357.54,357.55,23288.0,351.3115,351.4389,350.5369,350.5467,23288.0
2024-04-18 15:40:00,357.58,358.22,357.47,358.06,16459.0,350.5761,351.2036,350.4683,351.0467,16459.0
2024-04-18 15:45:00,358.13,358.51,357.96,358.22,16712.0,351.1154,351.4879,350.9487,351.2036,16712.0
2024-04-18 15:50:00,358.26,358.9,357.64,357.76,29321.0,351.2428,351.8703,350.635,350.7526,29321.0
2024-04-18 15:55:00,357.79,358.33,357.67,357.94,89981.0,350.782,351.3115,350.6644,350.9291,89981.0
2024-04-19 09:30:00,358.29,359.99,357.21,359.14,137111.0,352.5598,354.2326,351.4971,353.3962,137111.0
2024-04-19 09:35:00,358.87,360.0,358.87,359.83,11671.0,353.1305,354.2425,353.1305,354.0752,11671.0
2024-04-19 09:40:00,360.0,360.51,359.1,359.41,35358.0,354.2425,354.7443,353.3569,353.6619,35358.0
2024-04-19 09:45:00,359.37,360.14,359.1,359.6,29126.0,353.6225,354.3802,353.3569,353.8489,29126.0
2024-04-19 09:50:00,359.51,359.67,358.75,359.64,8807.0,353.7603,353.9177,353.0125,353.8882,8807.0
2024-04-19 09:55:00,359.95,360.47,359.79,360.26,13632.0,354.1933,354.705,354.0358,354.4983,13632.0
2024-04-19 10:00:00,360.03,360.95,359.95,360.38,9712.0,354.272,355.1773,354.1933,354.6164,9712.0
2024-04-19 10:05:00,360.7,360.88,359.99,359.99,7787.0,354.9313,355.1084,354.2326,354.2326,7787.0
2024-04-19 10:10:00,359.99,360.15,358.63,359.22,22090.0,354.2326,354.3901,352.8944,353.4749,22090.0
2024-04-19 10:15:00,359.33,359.33,357.28,357.51,47723.0,353.5832,353.5832,351.566,351.7923,47723.0
2024-04-19 10:20:00,357.58,358.04,356.15,356.25,45703.0,351.8612,352.3138,350.454,350.5524,45703.0
2024-04-19 10:25:00,356.43,357.63,356.37,357.58,23135.0,350.7296,351.9104,350.6705,351.8612,23135.0
2024-04-19 10:30:00,357.46,357.94,357.33,357.39,10528.0,351.7431,352.2154,351.6152,351.6742,10528.0
2024-04-19 10:35:00,357.37,357.37,356.3,356.59,17369.0,351.6545,351.6545,350.6016,350.887,17369.0
2024-04-19 10:40:00,356.71,357.77,356.52,357.58,4262.0,351.0051,352.0481,350.8181,351.8612,4262.0
2024-04-19 10:45:00,357.54,358.29,357.54,358.02,8292.0,351.8218,352.5598,351.8218,352.2941,8292.0
2024-04-19 10:50:00,358.1,358.85,357.91,358.84,4780.0,352.3729,353.1109,352.1859,353.101,4780.0
2024-04-19 10:55:00,358.82,358.82,357.92,358.19,8316.0,353.0813,353.0813,352.1957,352.4614,8316.0
2024-04-19 11:00:00,358.12,358.31,357.53,358.12,9029.0,352.3925,352.5795,351.812,352.3925,9029.0
2024-04-19 11:05:00,357.87,358.17,357.73,358.1,15004.0,352.1465,352.4417,352.0088,352.3729,15004.0
2024-04-19 11:10:00,357.88,358.0,357.3,357.64,10469.0,352.1564,352.2745,351.5857,351.9202,10469.0
2024-04-19 11:15:00,357.58,357.76,356.94,356.94,7021.0,351.8612,352.0383,351.2314,351.2314,7021.0
2024-04-19 11:20:00,357.1,357.19,356.72,357.05,16147.0,351.3888,351.4774,351.0149,351.3396,16147.0
2024-04-19 11:25:00,357.05,357.08,356.78,356.96,11474.0,351.3396,351.3692,351.074,351.2511,11474.0
2024-04-19 11:30:00,357.02,357.24,356.55,356.64,22009.0,351.3101,351.5266,350.8476,350.9362,22009.0
2024-04-19 11:35:00,356.58,356.76,356.09,356.53,10285.0,350.8772,351.0543,350.395,350.828,10285.0
2024-04-19 11:40:00,356.63,356.71,355.91,356.04,9168.0,350.9264,351.0051,350.2179,350.3458,9168.0
2024-04-19 11:45:00,356.04,356.53,356.03,356.06,8657.0,350.3458,350.828,350.336,350.3655,8657.0
2024-04-19 11:50:00,356.13,356.27,355.5,355.68,18982.0,350.4344,350.5721,349.8144,349.9916,18982.0
2024-04-19 11:55:00,355.67,355.77,355.13,355.22,7322.0,349.9817,350.0801,349.4504,349.5389,7322.0
2024-04-19 12:00:00,355.16,355.86,355.06,355.27,5263.0,349.4799,350.1687,349.3815,349.5881,5263.0
2024-04-19 12:05:00,355.21,355.57,354.93,355.14,11886.0,349.5291,349.8833,349.2536,349.4602,11886.0
2024-04-19 12:10:00,354.99,354.99,354.34,354.34,9951.0,349.3126,349.3126,348.673,348.673,9951.0
2024-04-19 12:15:00,354.35,354.46,353.72,353.73,10814.0,348.6828,348.7911,348.0629,348.0727,10814.0
2024-04-19 12:20:00,353.72,354.02,353.51,353.54,9347.0,348.0629,348.3581,347.8563,347.8858,9347.0
2024-04-19 12:25:00,353.58,354.0,353.26,353.29,9409.0,347.9251,348.3384,347.6103,347.6398,9409.0
2024-04-19 12:30:00,353.36,353.46,352.59,352.98,13111.0,347.7087,347.8071,346.951,347.3347,13111.0
2024-04-19 12:35:00,353.03,353.03,352.25,352.25,7056.0,347.3839,347.3839,346.6164,346.6164,7056.0
2024-04-19 12:40:00,352.14,353.24,352.14,353.24,4030.0,346.5082,347.5906,346.5082,347.5906,4030.0
2024-04-19 12:45:00,353.17,353.58,352.95,352.99,10185.0,347.5217,347.9251,347.3052,347.3446,10185.0
2024-04-19 12:50:00,353.29,354.5,353.23,353.87,11277.0,347.6398,348.8304,347.5807,348.2105,11277.0
2024-04-19 12:55:00,353.79,354.27,353.7,354.27,5022.0,348.1318,348.6041,348.0432,348.6041,5022.0
2024-04-19 13:00:00,354.27,354.88,354.27,354.66,10341.0,348.6041,349.2044,348.6041,348.9879,10341.0
2024-04-19 13:05:00,354.49,355.0,354.4,355.0,5656.0,348.8206,349.3224,348.732,349.3224,5656.0
2024-04-19 13:10:00,355.05,355.1,354.81,354.81,1957.0,349.3716,349.4208,349.1355,349.1355,1957.0
2024-04-19 13:15:00,354.82,355.4,354.58,355.17,9018.0,349.1453,349.716,348.9092,349.4897,9018.0
2024-04-19 13:20:00,355.37,355.48,354.65,354.79,4489.0,349.6865,349.7948,348.978,349.1158,4489.0
2024-04-19 13:25:00,354.88,355.07,353.88,354.18,6272.0,349.2044,349.3913,348.2203,348.5155,6272.0
2024-04-19 13:30:00,354.18,354.55,354.16,354.17,4982.0,348.5155,348.8796,348.4959,348.5057,4982.0
2024-04-19 13:35:00,354.4,354.42,353.92,353.93,8566.0,348.732,348.7517,348.2597,348.2695,8566.0
2024-04-19 13:40:00,354.0,354.47,354.0,354.39,3540.0,348.3384,348.8009,348.3384,348.7222,3540.0
2024-04-19 13:45:00,354.25,355.35,354.25,355.32,6315.0,348.5844,349.6668,348.5844,349.6373,6315.0
2024-04-19 13:50:00,355.43,356.14,355.4,356.14,4632.0,349.7456,350.4442,349.716,350.4442,4632.0
2024-04-19 13:55:00,356.07,356.25,354.98,355.04,9516.0,350.3753,350.5524,349.3028,349.3618,9516.0
2024-04-19 14:00:00,355.04,355.04,353.91,354.09,10066.0,349.3618,349.3618,348.2499,348.427,10066.0
2024-04-19 14:05:00,354.21,354.87,353.65,354.09,11739.0,348.5451,349.1945,347.994,348.427,11739.0
2024-04-19 14:10:00,353.94,354.15,353.39,353.39,14756.0,348.2794,348.486,347.7382,347.7382,14756.0
2024-04-19 14:15:00,353.52,353.92,353.21,353.92,8217.0,347.8661,348.2597,347.5611,348.2597,8217.0
2024-04-19 14:20:00,353.92,354.37,353.77,354.32,9058.0,348.2597,348.7025,348.1121,348.6533,9058.0
2024-04-19 14:25:00,354.25,354.47,353.36,353.36,8593.0,348.5844,348.8009,347.7087,347.7087,8593.0
2024-04-19 14:30:00,353.49,353.79,353.29,353.46,11501.0,347.8366,348.1318,347.6398,347.8071,11501.0
2024-04-19 14:35:00,353.49,353.87,353.0,353.21,9021.0,347.8366,348.2105,347.3544,347.5611,9021.0
2024-04-19 14:40:00,353.12,353.29,352.75,352.75,10319.0,347.4725,347.6398,347.1084,347.1084,10319.0
2024-04-19 14:45:00,352.8,353.0,352.27,352.91,8042.0,347.1576,347.3544,346.6361,347.2659,8042.0
2024-04-19 14:50:00,352.72,353.08,352.61,352.91,5195.0,347.0789,347.4331,346.9707,347.2659,5195.0
2024-04-19 14:55:00,352.88,353.47,352.87,353.18,9577.0,347.2363,347.8169,347.2265,347.5315,9577.0
2024-04-19 15:00:00,353.06,353.17,352.77,353.1,5778.0,347.4135,347.5217,347.1281,347.4528,5778.0
2024-04-19 15:05:00,352.89,353.45,352.63,353.44,6250.0,347.2462,347.7972,346.9903,347.7874,6250.0
2024-04-19 15:10:00,353.38,354.03,353.21,354.03,5546.0,347.7283,348.3679,347.5611,348.3679,5546.0
2024-04-19 15:15:00,353.94,353.97,353.39,353.83,6638.0,348.2794,348.3089,347.7382,348.1711,6638.0
2024-04-19 15:20:00,353.84,354.0,353.47,353.47,4103.0,348.181,348.3384,347.8169,347.8169,4103.0
2024-04-19 15:25:00,353.41,353.88,353.27,353.37,17948.0,347.7579,348.2203,347.6201,347.7185,17948.0
2024-04-19 15:30:00,353.4,353.81,353.38,353.66,9507.0,347.748,348.1515,347.7283,348.0039,9507.0
2024-04-19 15:35:00,353.6,354.38,353.05,353.79,30099.0,347.9448,348.7124,347.4036,348.1318,30099.0
2024-04-19 15:40:00,353.75,354.03,353.24,353.76,25204.0,348.0924,348.3679,347.5906,348.1023,25204.0
2024-04-19 15:45:00,353.75,354.03,353.33,353.8,18374.0,348.0924,348.3679,347.6791,348.1416,18374.0
2024-04-19 15:50:00,353.71,354.46,353.59,354.4,47986.0,348.0531,348.7911,347.935,348.732,47986.0
2024-04-19 15:55:00,354.49,355.23,354.31,354.48,142527.0,348.8206,349.5488,348.6435,348.8108,142527.0
2024-04-22 09:30:00,356.1,357.3,354.32,354.32,57351.0,350.4048,351.5857,348.6533,348.6533,57351.0
2024-04-22 09:35:00,354.27,354.78,353.42,353.86,11106.0,348.6041,349.106,347.7677,348.2007,11106.0
2024-04-22 09:40:00,353.73,354.83,353.24,354.73,15939.0,348.0727,349.1552,347.5906,349.0568,15939.0
2024-04-22 09:45:00,354.83,355.58,354.66,355.41,7928.0,349.1552,349.8932,348.9879,349.7259,7928.0
2024-04-22 09:50:00,355.57,356.03,355.57,355.6,15184.0,349.8833,350.336,349.8833,349.9128,15184.0
2024-04-22 09:55:00,355.59,356.41,355.35,356.29,9903.0,349.903,350.7099,349.6668,350.5918,9903.0
2024-04-22 10:00:00,356.36,357.6,356.36,357.28,14277.0,350.6607,351.8809,350.6607,351.566,14277.0
2024-04-22 10:05:00,357.4,357.72,356.96,357.04,6696.0,351.6841,351.9989,351.2511,351.3298,6696.0
2024-04-22 10:10:00,356.79,357.91,356.79,357.32,4704.0,351.0838,352.1859,351.0838,351.6053,4704.0
2024-04-22 10:15:00,357.52,357.6,357.08,357.59,4959.0,351.8021,351.8809,351.3692,351.871,4959.0
2024-04-22 10:20:00,357.79,357.87,356.58,356.86,15390.0,352.0678,352.1465,350.8772,351.1527,15390.0
2024-04-22 10:25:00,356.9,356.92,356.32,356.83,5375.0,351.192,351.2117,350.6213,351.1232,5375.0
2024-04-22 10:30:00,356.88,356.89,356.61,356.88,4512.0,351.1724,351.1822,350.9067,351.1724,4512.0
2024-04-22 10:35:00,356.93,357.09,356.55,356.92,4808.0,351.2216,351.379,350.8476,351.2117,4808.0
2024-04-22 10:40:00,356.87,357.1,356.3,356.97,9657.0,351.1625,351.3888,350.6016,351.2609,9657.0
2024-04-22 10:45:00,356.94,357.08,356.74,356.77,4184.0,351.2314,351.3692,351.0346,351.0641,4184.0
2024-04-22 10:50:00,356.76,356.81,355.62,355.62,9037.0,351.0543,351.1035,349.9325,349.9325,9037.0
2024-04-22 10:55:00,355.76,355.89,355.6,355.74,3433.0,350.0703,350.1982,349.9128,350.0506,3433.0
2024-04-22 11:00:00,355.66,356.13,355.36,356.07,9312.0,349.9719,350.4344,349.6767,350.3753,9312.0
2024-04-22 11:05:00,356.05,356.06,355.47,355.92,11692.0,350.3556,350.3655,349.7849,350.2277,11692.0
2024-04-22 11:10:00,356.01,356.01,355.35,355.39,15512.0,350.3163,350.3163,349.6668,349.7062,15512.0
2024-04-22 11:15:00,355.23,355.26,354.78,355.22,12082.0,349.5488,349.5783,349.106,349.5389,12082.0
2024-04-22 11:20:00,355.31,355.5,354.96,355.04,8452.0,349.6275,349.8144,349.2831,349.3618,8452.0
2024-04-22 11:25:00,355.16,355.34,354.83,354.96,6153.0,349.4799,349.657,349.1552,349.2831,6153.0
2024-04-22 11:30:00,354.99,355.48,354.88,355.36,13134.0,349.3126,349.7948,349.2044,349.6767,13134.0
2024-04-22 11:35:00,355.31,356.13,355.2,356.13,3475.0,349.6275,350.4344,349.5192,350.4344,3475.0
2024-04-22 11:40:00,356.13,356.22,355.51,355.95,6374.0,350.4344,350.5229,349.8243,350.2572,6374.0
2024-04-22 11:45:00,355.96,356.38,355.96,356.32,4525.0,350.2671,350.6804,350.2671,350.6213,4525.0
2024-04-22 11:50:00,356.31,356.47,356.11,356.26,4545.0,350.6115,350.7689,350.4147,350.5623,4545.0
2024-04-22 11:55:00,356.39,356.58,356.24,356.56,4487.0,350.6902,350.8772,350.5426,350.8575,4487.0
2024-04-22 12:00:00,356.83,357.38,356.74,357.38,3266.0,351.1232,351.6644,351.0346,351.6644,3266.0
2024-04-22 12:05:00,357.32,357.5,357.0,357.09,7511.0,351.6053,351.7825,351.2904,351.379,7511.0
2024-04-22 12:10:00,357.0,357.44,357.0,357.23,3513.0,351.2904,351.7234,351.2904,351.5168,3513.0
2024-04-22 12:15:00,357.43,357.68,357.4,357.44,9121.0,351.7136,351.9596,351.6841,351.7234,9121.0
2024-04-22 12:20:00,357.45,357.64,357.24,357.33,6860.0,351.7333,351.9202,351.5266,351.6152,6860.0
2024-04-22 12:25:00,357.34,357.57,357.23,357.35,4618.0,351.625,351.8513,351.5168,351.6349,4618.0
2024-04-22 12:30:00,357.26,357.35,356.95,357.09,5593.0,351.5463,351.6349,351.2412,351.379,5593.0
2024-04-22 12:35:00,357.1,357.62,357.09,357.46,4769.0,351.3888,351.9005,351.379,351.7431,4769.0
2024-04-22 12:40:00,357.46,357.87,357.4,357.64,5498.0,351.7431,352.1465,351.6841,351.9202,5498.0
2024-04-22 12:45:00,357.74,358.06,357.67,357.99,5135.0,352.0186,352.3335,351.9497,352.2646,5135.0
2024-04-22 12:50:00,357.99,358.1,357.73,358.03,6241.0,352.2646,352.3729,352.0088,352.304,6241.0
2024-04-22 12:55:00,358.02,358.25,357.88,358.25,8809.0,352.2941,352.5205,352.1564,352.5205,8809.0
2024-04-22 13:00:00,358.37,358.5,358.12,358.25,7480.0,352.6385,352.7665,352.3925,352.5205,7480.0
2024-04-22 13:05:00,358.25,358.68,358.25,358.51,7727.0,352.5205,352.9436,352.5205,352.7763,7727.0
2024-04-22 13:10:00,358.55,358.81,358.55,358.67,4605.0,352.8157,353.0715,352.8157,352.9337,4605.0
2024-04-22 13:15:00,358.77,358.77,358.45,358.53,6936.0,353.0321,353.0321,352.7173,352.796,6936.0
2024-04-22 13:20:00,358.55,358.55,358.22,358.48,5403.0,352.8157,352.8157,352.4909,352.7468,5403.0
2024-04-22 13:25:00,358.55,359.05,358.55,359.05,6691.0,352.8157,353.3077,352.8157,353.3077,6691.0
2024-04-22 13:30:00,359.03,359.23,358.76,359.17,18163.0,353.288,353.4848,353.0223,353.4257,18163.0
2024-04-22 13:35:00,359.23,359.31,358.73,359.14,9384.0,353.4848,353.5635,352.9928,353.3962,9384.0
2024-04-22 13:40:00,359.09,359.24,358.88,359.24,2335.0,353.347,353.4946,353.1404,353.4946,2335.0
2024-04-22 13:45:00,359.21,360.14,359.21,359.95,8602.0,353.4651,354.3802,353.4651,354.1933,8602.0
2024-04-22 13:50:00,360.04,360.96,359.92,360.96,8807.0,354.2818,355.1871,354.1637,355.1871,8807.0
2024-04-22 13:55:00,361.04,361.12,360.79,360.98,33313.0,355.2658,355.3446,355.0198,355.2068,33313.0
2024-04-22 14:00:00,361.1,361.47,360.93,361.42,7847.0,355.3249,355.689,355.1576,355.6398,7847.0
2024-04-22 14:05:00,361.45,361.72,361.35,361.63,8483.0,355.6693,355.935,355.5709,355.8464,8483.0
2024-04-22 14:10:00,361.62,361.76,361.17,361.26,29334.0,355.8366,355.9743,355.3938,355.4823,29334.0
2024-04-22 14:15:00,361.17,361.27,360.79,361.25,9488.0,355.3938,355.4922,355.0198,355.4725,9488.0
2024-04-22 14:20:00,361.36,361.74,361.31,361.64,6338.0,355.5807,355.9546,355.5315,355.8562,6338.0
2024-04-22 14:25:00,361.63,361.72,361.37,361.37,6416.0,355.8464,355.935,355.5906,355.5906,6416.0
2024-04-22 14:30:00,361.37,361.8,361.25,361.66,9209.0,355.5906,356.0137,355.4725,355.8759,9209.0
2024-04-22 14:35:00,361.73,362.0,361.31,361.39,6537.0,355.9448,356.2105,355.5315,355.6102,6537.0
2024-04-22 14:40:00,361.49,361.5,360.57,360.76,5370.0,355.7086,355.7185,354.8034,354.9903,5370.0
2024-04-22 14:45:00,360.78,361.12,360.77,360.96,8500.0,355.01,355.3446,355.0002,355.1871,8500.0
2024-04-22 14:50:00,361.01,361.08,360.47,360.69,8460.0,355.2363,355.3052,354.705,354.9214,8460.0
2024-04-22 14:55:00,360.69,360.96,360.48,360.89,10166.0,354.9214,355.1871,354.7148,355.1182,10166.0
2024-04-22 15:00:00,361.02,361.03,360.72,360.72,5176.0,355.2462,355.256,354.951,354.951,5176.0
2024-04-22 15:05:00,360.86,361.16,360.65,361.16,8421.0,355.0887,355.3839,354.8821,355.3839,8421.0
2024-04-22 15:10:00,361.15,361.15,360.79,360.94,7058.0,355.3741,355.3741,355.0198,355.1674,7058.0
2024-04-22 15:15:00,360.79,361.12,360.67,360.91,7028.0,355.0198,355.3446,354.9018,355.1379,7028.0
2024-04-22 15:20:00,360.87,360.87,360.22,360.58,9668.0,355.0986,355.0986,354.459,354.8132,9668.0
2024-04-22 15:25:00,360.58,361.13,360.51,360.95,9617.0,354.8132,355.3544,354.7443,355.1773,9617.0
2024-04-22 15:30:00,360.91,360.92,359.02,359.13,16976.0,355.1379,355.1478,353.2781,353.3864,16976.0
2024-04-22 15:35:00,359.01,359.33,358.66,359.33,13469.0,353.2683,353.5832,352.9239,353.5832,13469.0
2024-04-22 15:40:00,359.23,359.44,359.05,359.13,16931.0,353.4848,353.6914,353.3077,353.3864,16931.0
2024-04-22 15:45:00,359.11,359.15,358.77,358.83,13228.0,353.3667,353.4061,353.0321,353.0912,13228.0
2024-04-22 15:50:00,358.91,358.91,357.89,358.23,31758.0,353.1699,353.1699,352.1662,352.5008,31758.0
2024-04-22 15:55:00,358.1,358.18,357.39,357.65,73963.0,352.3729,352.4516,351.6742,351.9301,73963.0
2024-04-23 09:30:00,360.0,361.02,359.15,359.86,34150.0,354.2425,355.2462,353.4061,354.1047,34150.0
2024-04-23 09:35:00,359.91,360.3,359.04,359.37,11636.0,354.1539,354.5377,353.2978,353.6225,11636.0
2024-04-23 09:40:00,359.65,360.25,359.22,359.85,12637.0,353.8981,354.4885,353.4749,354.0949,12637.0
2024-04-23 09:45:00,360.01,360.97,359.8,360.45,25019.0,354.2523,355.197,354.0457,354.6853,25019.0
2024-04-23 09:50:00,360.66,361.05,359.84,360.91,8935.0,354.8919,355.2757,354.085,355.1379,8935.0
2024-04-23 09:55:00,361.25,361.53,361.09,361.53,5029.0,355.4725,355.748,355.315,355.748,5029.0
2024-04-23 10:00:00,361.64,362.3,361.45,361.87,7394.0,355.8562,356.5057,355.6693,356.0826,7394.0
2024-04-23 10:05:00,362.0,363.35,362.0,363.17,21347.0,356.2105,357.5389,356.2105,357.3618,21347.0
2024-04-23 10:10:00,363.05,363.57,362.81,363.23,24171.0,357.2437,357.7554,357.0075,357.4208,24171.0
2024-04-23 10:15:00,363.47,363.56,363.02,363.18,13618.0,357.657,357.7455,357.2142,357.3716,13618.0
2024-04-23 10:20:00,363.07,363.79,363.0,363.69,16210.0,357.2634,357.9719,357.1945,357.8735,16210.0
2024-04-23 10:25:00,363.69,364.38,363.39,363.55,45119.0,357.8735,358.5524,357.5783,357.7357,45119.0
2024-04-23 10:30:00,363.5,365.49,363.35,365.38,27730.0,357.6865,359.6447,357.5389,359.5364,27730.0
2024-04-23 10:35:00,365.52,365.52,364.22,364.54,10184.0,359.6742,359.6742,358.395,358.7099,10184.0
2024-04-23 10:40:00,364.5,365.15,364.38,364.67,11827.0,358.6705,359.3101,358.5524,358.8378,11827.0
2024-04-23 10:45:00,364.48,364.83,364.12,364.53,10828.0,358.6508,358.9952,358.2966,358.7,10828.0
2024-04-23 10:50:00,364.57,364.99,364.46,364.77,10300.0,358.7394,359.1527,358.6311,358.9362,10300.0
2024-04-23 10:55:00,364.7,365.16,364.67,364.87,6451.0,358.8673,359.3199,358.8378,359.0346,6451.0
2024-04-23 11:00:00,364.87,364.88,363.73,363.98,14274.0,359.0346,359.0444,357.9128,358.1588,14274.0
2024-04-23 11:05:00,363.96,364.25,363.78,364.19,5186.0,358.1391,358.4245,357.962,358.3655,5186.0
2024-04-23 11:10:00,364.48,364.73,364.15,364.29,4197.0,358.6508,358.8968,358.3261,358.4639,4197.0
2024-04-23 11:15:00,364.22,364.59,364.11,364.49,3126.0,358.395,358.7591,358.2867,358.6607,3126.0
2024-04-23 11:20:00,364.47,364.86,364.39,364.83,4001.0,358.641,359.0247,358.5623,358.9952,4001.0
2024-04-23 11:25:00,364.72,364.8,364.18,364.18,4924.0,358.887,358.9657,358.3556,358.3556,4924.0
2024-04-23 11:30:00,364.21,364.28,363.5,363.69,14103.0,358.3851,358.454,357.6865,357.8735,14103.0
2024-04-23 11:35:00,363.75,364.11,363.75,364.06,7705.0,357.9325,358.2867,357.9325,358.2375,7705.0
2024-04-23 11:40:00,364.04,364.19,363.88,364.0,12987.0,358.2179,358.3655,358.0604,358.1785,12987.0
2024-04-23 11:45:00,364.06,364.1,363.61,363.83,11934.0,358.2375,358.2769,357.7947,358.0112,11934.0
2024-04-23 11:50:00,363.71,363.88,363.07,363.13,5497.0,357.8931,358.0604,357.2634,357.3224,5497.0
2024-04-23 11:55:00,363.24,363.38,362.82,362.82,10371.0,357.4307,357.5684,357.0174,357.0174,10371.0
2024-04-23 12:00:00,362.86,363.39,362.75,363.39,6213.0,357.0567,357.5783,356.9485,357.5783,6213.0
2024-04-23 12:05:00,363.62,363.74,363.32,363.74,4238.0,357.8046,357.9227,357.5094,357.9227,4238.0
2024-04-23 12:10:00,363.62,363.9,363.48,363.7,4241.0,357.8046,358.0801,357.6668,357.8833,4241.0
2024-04-23 12:15:00,363.68,364.07,363.45,363.45,7260.0,357.8636,358.2474,357.6373,357.6373,7260.0
2024-04-23 12:20:00,363.54,363.86,363.47,363.85,5456.0,357.7259,358.0407,357.657,358.0309,5456.0
2024-04-23 12:25:00,363.92,364.0,363.59,363.94,4081.0,358.0998,358.1785,357.7751,358.1195,4081.0
2024-04-23 12:30:00,364.02,364.02,363.8,363.91,5705.0,358.1982,358.1982,357.9817,358.0899,5705.0
2024-04-23 12:35:00,363.93,363.93,363.69,363.79,3191.0,358.1096,358.1096,357.8735,357.9719,3191.0
2024-04-23 12:40:00,363.91,364.05,363.79,363.93,2543.0,358.0899,358.2277,357.9719,358.1096,2543.0
2024-04-23 12:45:00,363.8,364.04,363.8,363.97,2826.0,357.9817,358.2179,357.9817,358.149,2826.0
2024-04-23 12:50:00,364.04,364.31,363.8,364.08,6499.0,358.2179,358.4835,357.9817,358.2572,6499.0
2024-04-23 12:55:00,364.05,364.12,363.79,364.1,2372.0,358.2277,358.2966,357.9719,358.2769,2372.0
2024-04-23 13:00:00,364.0,364.0,363.6,363.98,3530.0,358.1785,358.1785,357.7849,358.1588,3530.0
2024-04-23 13:05:00,364.05,364.34,364.03,364.06,3710.0,358.2277,358.5131,358.208,358.2375,3710.0
2024-04-23 13:10:00,364.07,364.17,363.56,363.97,6024.0,358.2474,358.3458,357.7455,358.149,6024.0
2024-04-23 13:15:00,364.03,364.03,363.7,364.02,2969.0,358.208,358.208,357.8833,358.1982,2969.0
2024-04-23 13:20:00,364.32,364.42,364.07,364.2,3101.0,358.4934,358.5918,358.2474,358.3753,3101.0
2024-04-23 13:25:00,364.19,364.41,364.02,364.38,2950.0,358.3655,358.5819,358.1982,358.5524,2950.0
2024-04-23 13:30:00,364.46,364.59,364.39,364.59,2872.0,358.6311,358.7591,358.5623,358.7591,2872.0
2024-04-23 13:35:00,364.66,364.83,364.42,364.52,10324.0,358.8279,358.9952,358.5918,358.6902,10324.0
2024-04-23 13:40:00,364.56,364.83,364.46,364.63,3036.0,358.7295,358.9952,358.6311,358.7984,3036.0
2024-04-23 13:45:00,364.7,364.99,364.47,364.82,2953.0,358.8673,359.1527,358.641,358.9854,2953.0
2024-04-23 13:50:00,364.77,364.77,364.34,364.37,5192.0,358.9362,358.9362,358.5131,358.5426,5192.0
2024-04-23 13:55:00,364.44,364.5,364.23,364.27,5210.0,358.6115,358.6705,358.4048,358.4442,5210.0
2024-04-23 14:00:00,364.23,364.75,364.23,364.52,8930.0,358.4048,358.9165,358.4048,358.6902,8930.0
2024-04-23 14:05:00,364.59,364.86,364.54,364.86,6669.0,358.7591,359.0247,358.7099,359.0247,6669.0
2024-04-23 14:10:00,364.76,364.8,364.07,364.14,12325.0,358.9263,358.9657,358.2474,358.3163,12325.0
2024-04-23 14:15:00,364.14,364.65,364.08,364.56,6049.0,358.3163,358.8181,358.2572,358.7295,6049.0
2024-04-23 14:20:00,364.56,364.83,364.55,364.62,3450.0,358.7295,358.9952,358.7197,358.7886,3450.0
2024-04-23 14:25:00,364.56,364.64,364.41,364.41,2642.0,358.7295,358.8083,358.5819,358.5819,2642.0
2024-04-23 14:30:00,364.42,364.5,364.18,364.5,2281.0,358.5918,358.6705,358.3556,358.6705,2281.0
2024-04-23 14:35:00,364.47,364.63,364.28,364.29,4572.0,358.641,358.7984,358.454,358.4639,4572.0
2024-04-23 14:40:00,364.39,364.45,364.2,364.38,2366.0,358.5623,358.6213,358.3753,358.5524,2366.0
2024-04-23 14:45:00,364.29,364.29,363.7,363.87,4373.0,358.4639,358.4639,357.8833,358.0506,4373.0
2024-04-23 14:50:00,363.79,363.86,363.45,363.54,4992.0,357.9719,358.0407,357.6373,357.7259,4992.0
2024-04-23 14:55:00,363.68,363.95,363.55,363.95,2739.0,357.8636,358.1293,357.7357,358.1293,2739.0
2024-04-23 15:00:00,363.92,363.92,363.14,363.4,4903.0,358.0998,358.0998,357.3323,357.5881,4903.0
2024-04-23 15:05:00,363.65,363.68,363.41,363.5,1947.0,357.8341,357.8636,357.5979,357.6865,1947.0
2024-04-23 15:10:00,363.51,363.8,363.36,363.51,5171.0,357.6963,357.9817,357.5487,357.6963,5171.0
2024-04-23 15:15:00,363.43,363.43,363.23,363.38,12330.0,357.6176,357.6176,357.4208,357.5684,12330.0
2024-04-23 15:20:00,363.29,363.37,362.93,363.12,8005.0,357.4799,357.5586,357.1256,357.3126,8005.0
2024-04-23 15:25:00,363.09,363.25,362.85,363.25,11416.0,357.2831,357.4405,357.0469,357.4405,11416.0
2024-04-23 15:30:00,363.11,363.21,362.88,363.2,8213.0,357.3027,357.4011,357.0764,357.3913,8213.0
2024-04-23 15:35:00,363.19,363.65,363.15,363.55,5947.0,357.3815,357.8341,357.3421,357.7357,5947.0
2024-04-23 15:40:00,363.63,363.81,363.5,363.81,11583.0,357.8144,357.9915,357.6865,357.9915,11583.0
2024-04-23 15:45:00,363.81,363.99,363.65,363.86,14172.0,357.9915,358.1687,357.8341,358.0407,14172.0
2024-04-23 15:50:00,363.79,364.07,363.55,363.8,36483.0,357.9719,358.2474,357.7357,357.9817,36483.0
2024-04-23 15:55:00,363.86,363.86,362.76,363.4,72524.0,358.0407,358.0407,356.9583,357.5881,72524.0
2024-04-24 09:30:00,363.95,364.0,362.0,363.22,47954.0,358.1293,358.1785,356.2105,357.411,47954.0
2024-04-24 09:35:00,363.25,367.46,363.11,367.36,34080.0,357.4405,361.5832,357.3027,361.4848,34080.0
2024-04-24 09:40:00,367.39,368.17,366.27,367.89,31043.0,361.5143,362.2818,360.4122,362.0063,31043.0
2024-04-24 09:45:00,368.03,368.04,365.96,366.35,23872.0,362.144,362.1539,360.1072,360.4909,23872.0
2024-04-24 09:50:00,366.66,366.82,365.99,366.3,51768.0,360.796,360.9534,360.1367,360.4417,51768.0
2024-04-24 09:55:00,366.31,366.32,365.3,365.35,29991.0,360.4516,360.4614,359.4577,359.5069,29991.0
2024-04-24 10:00:00,365.51,366.13,365.27,366.08,13918.0,359.6643,360.2744,359.4282,360.2252,13918.0
2024-04-24 10:05:00,365.9,366.16,365.41,365.82,17419.0,360.0481,360.304,359.5659,359.9694,17419.0
2024-04-24 10:10:00,365.95,366.03,365.18,365.41,12901.0,360.0973,360.176,359.3396,359.5659,12901.0
2024-04-24 10:15:00,365.48,365.48,364.41,364.54,11551.0,359.6348,359.6348,358.5819,358.7099,11551.0
2024-04-24 10:20:00,364.55,365.86,364.4,365.85,12053.0,358.7197,360.0087,358.5721,359.9989,12053.0
2024-04-24 10:25:00,366.0,366.17,365.47,365.48,13584.0,360.1465,360.3138,359.625,359.6348,13584.0
2024-04-24 10:30:00,365.38,365.47,364.26,364.66,20950.0,359.5364,359.625,358.4343,358.8279,20950.0
2024-04-24 10:35:00,364.66,364.72,363.29,363.51,25894.0,358.8279,358.887,357.4799,357.6963,25894.0
2024-04-24 10:40:00,363.48,364.27,363.01,364.0,18395.0,357.6668,358.4442,357.2043,358.1785,18395.0
2024-04-24 10:45:00,363.93,364.37,363.9,364.14,10461.0,358.1096,358.5426,358.0801,358.3163,10461.0
2024-04-24 10:50:00,364.17,364.29,363.74,364.19,7302.0,358.3458,358.4639,357.9227,358.3655,7302.0
2024-04-24 10:55:00,364.21,364.24,363.61,363.68,15964.0,358.3851,358.4147,357.7947,357.8636,15964.0
2024-04-24 11:00:00,363.84,363.92,362.34,362.63,24783.0,358.0211,358.0998,356.545,356.8304,24783.0
2024-04-24 11:05:00,362.72,362.87,361.83,362.08,13688.0,356.919,357.0666,356.0432,356.2892,13688.0
2024-04-24 11:10:00,361.98,362.37,361.55,362.17,10875.0,356.1908,356.5746,355.7677,356.3778,10875.0
2024-04-24 11:15:00,362.09,362.44,361.87,362.13,12105.0,356.299,356.6434,356.0826,356.3384,12105.0
2024-04-24 11:20:00,362.21,362.65,361.76,362.42,16833.0,356.4171,356.8501,355.9743,356.6238,16833.0
2024-04-24 11:25:00,362.44,363.26,362.44,362.94,19575.0,356.6434,357.4503,356.6434,357.1354,19575.0
2024-04-24 11:30:00,363.05,363.21,362.67,363.14,12180.0,357.2437,357.4011,356.8698,357.3323,12180.0
2024-04-24 11:35:00,363.15,363.15,362.44,362.73,5778.0,357.3421,357.3421,356.6434,356.9288,5778.0
2024-04-24 11:40:00,362.87,363.01,361.93,361.93,8088.0,357.0666,357.2043,356.1416,356.1416,8088.0
2024-04-24 11:45:00,361.9,362.43,361.74,361.76,15777.0,356.1121,356.6336,355.9546,355.9743,15777.0
2024-04-24 11:50:00,361.89,361.89,361.25,361.5,13261.0,356.1022,356.1022,355.4725,355.7185,13261.0
2024-04-24 11:55:00,361.5,362.06,361.35,361.76,10374.0,355.7185,356.2695,355.5709,355.9743,10374.0
2024-04-24 12:00:00,361.58,362.29,361.58,362.18,10258.0,355.7972,356.4958,355.7972,356.3876,10258.0
2024-04-24 12:05:00,362.21,362.29,361.21,361.21,14873.0,356.4171,356.4958,355.4331,355.4331,14873.0
2024-04-24 12:10:00,361.13,361.65,361.13,361.61,5933.0,355.3544,355.8661,355.3544,355.8267,5933.0
2024-04-24 12:15:00,361.76,361.96,361.61,361.93,5263.0,355.9743,356.1711,355.8267,356.1416,5263.0
2024-04-24 12:20:00,362.14,362.33,362.04,362.28,10795.0,356.3482,356.5352,356.2498,356.486,10795.0
2024-04-24 12:25:00,362.33,362.41,361.79,361.86,9882.0,356.5352,356.6139,356.0038,356.0727,9882.0
2024-04-24 12:30:00,361.81,361.81,360.41,360.41,16439.0,356.0235,356.0235,354.6459,354.6459,16439.0
2024-04-24 12:35:00,360.41,360.51,360.04,360.14,19434.0,354.6459,354.7443,354.2818,354.3802,19434.0
2024-04-24 12:40:00,360.12,360.36,359.17,359.79,21716.0,354.3606,354.5967,353.4257,354.0358,21716.0
2024-04-24 12:45:00,359.77,359.84,358.94,358.94,10715.0,354.0161,354.085,353.1994,353.1994,10715.0
2024-04-24 12:50:00,358.9,360.0,358.89,359.94,14025.0,353.1601,354.2425,353.1502,354.1834,14025.0
2024-04-24 12:55:00,360.04,360.64,359.98,360.61,11152.0,354.2818,354.8722,354.2228,354.8427,11152.0
2024-04-24 13:00:00,360.54,360.64,360.33,360.56,7473.0,354.7738,354.8722,354.5672,354.7935,7473.0
2024-04-24 13:05:00,360.58,360.91,360.45,360.51,13350.0,354.8132,355.1379,354.6853,354.7443,13350.0
2024-04-24 13:10:00,360.63,361.06,360.63,360.9,7567.0,354.8624,355.2855,354.8624,355.1281,7567.0
2024-04-24 13:15:00,360.82,361.46,360.79,361.38,9648.0,355.0494,355.6791,355.0198,355.6004,9648.0
2024-04-24 13:20:00,361.26,361.9,361.26,361.82,10760.0,355.4823,356.1121,355.4823,356.0334,10760.0
2024-04-24 13:25:00,361.82,362.2,361.75,362.08,9955.0,356.0334,356.4073,355.9645,356.2892,9955.0
2024-04-24 13:30:00,362.08,363.02,362.03,362.93,18227.0,356.2892,357.2142,356.24,357.1256,18227.0
2024-04-24 13:35:00,362.93,363.11,362.62,362.92,14059.0,357.1256,357.3027,356.8206,357.1158,14059.0
2024-04-24 13:40:00,362.99,363.57,362.9,363.48,7824.0,357.1846,357.7554,357.0961,357.6668,7824.0
2024-04-24 13:45:00,363.52,363.95,363.32,363.43,23736.0,357.7062,358.1293,357.5094,357.6176,23736.0
2024-04-24 13:50:00,363.45,363.77,363.22,363.68,7225.0,357.6373,357.9522,357.411,357.8636,7225.0
2024-04-24 13:55:00,363.74,363.85,363.44,363.71,10484.0,357.9227,358.0309,357.6275,357.8931,10484.0
2024-04-24 14:00:00,363.74,364.02,363.48,364.02,11264.0,357.9227,358.1982,357.6668,358.1982,11264.0
2024-04-24 14:05:00,363.92,363.97,363.01,363.74,18912.0,358.0998,358.149,357.2043,357.9227,18912.0
2024-04-24 14:10:00,363.77,364.05,363.54,363.6,7973.0,357.9522,358.2277,357.7259,357.7849,7973.0
2024-04-24 14:15:00,363.46,363.68,363.14,363.15,10312.0,357.6471,357.8636,357.3323,357.3421,10312.0
2024-04-24 14:20:00,363.08,363.79,363.07,363.79,8132.0,357.2732,357.9719,357.2634,357.9719,8132.0
2024-04-24 14:25:00,363.64,363.72,363.15,363.15,5140.0,357.8243,357.903,357.3421,357.3421,5140.0
2024-04-24 14:30:00,363.13,363.15,362.64,363.04,10436.0,357.3224,357.3421,356.8402,357.2339,10436.0
2024-04-24 14:35:00,363.03,363.4,363.03,363.28,4477.0,357.224,357.5881,357.224,357.47,4477.0
2024-04-24 14:40:00,363.26,363.53,363.1,363.53,7997.0,357.4503,357.716,357.2929,357.716,7997.0
2024-04-24 14:45:00,363.37,363.7,363.27,363.51,11920.0,357.5586,357.8833,357.4602,357.6963,11920.0
2024-04-24 14:50:00,363.59,363.65,363.23,363.33,9937.0,357.7751,357.8341,357.4208,357.5192,9937.0
2024-04-24 14:55:00,363.3,363.53,363.08,363.09,11062.0,357.4897,357.716,357.2732,357.2831,11062.0
2024-04-24 15:00:00,363.09,363.21,362.66,362.66,9617.0,357.2831,357.4011,356.8599,356.8599,9617.0
2024-04-24 15:05:00,362.49,363.05,362.26,363.05,9745.0,356.6926,357.2437,356.4663,357.2437,9745.0
2024-04-24 15:10:00,363.06,363.54,362.89,363.54,13426.0,357.2535,357.7259,357.0862,357.7259,13426.0
2024-04-24 15:15:00,363.49,363.54,363.05,363.22,8165.0,357.6767,357.7259,357.2437,357.411,8165.0
2024-04-24 15:20:00,363.19,364.05,363.04,364.03,15829.0,357.3815,358.2277,357.2339,358.208,15829.0
2024-04-24 15:25:00,364.12,364.23,363.65,363.71,13699.0,358.2966,358.4048,357.8341,357.8931,13699.0
2024-04-24 15:30:00,363.62,364.3,363.53,364.24,12450.0,357.8046,358.4737,357.716,358.4147,12450.0
2024-04-24 15:35:00,364.22,364.39,363.69,363.81,21976.0,358.395,358.5623,357.8735,357.9915,21976.0
2024-04-24 15:40:00,363.79,364.38,363.77,364.33,13518.0,357.9719,358.5524,357.9522,358.5032,13518.0
2024-04-24 15:45:00,364.37,364.46,363.92,364.01,22313.0,358.5426,358.6311,358.0998,358.1883,22313.0
2024-04-24 15:50:00,363.96,364.95,363.55,364.92,50877.0,358.1391,359.1133,357.7357,359.0838,50877.0
2024-04-24 15:55:00,364.98,365.03,363.34,363.49,152334.0,359.1428,359.192,357.5291,357.6767,152334.0
2024-04-25 09:30:00,330.44,338.76,330.32,338.18,377006.0,325.1552,333.3422,325.0371,332.7714,377006.0
2024-04-25 09:35:00,338.47,338.76,333.65,336.41,212864.0,333.0568,333.3422,328.3139,331.0297,212864.0
2024-04-25 09:40:00,336.21,337.95,334.24,337.69,112524.0,330.8329,332.5451,328.8945,332.2893,112524.0
2024-04-25 09:45:00,337.19,337.24,334.84,335.57,82513.0,331.7973,331.8465,329.4849,330.2032,82513.0
2024-04-25 09:50:00,335.85,336.26,332.17,332.63,88525.0,330.4787,330.8821,326.8576,327.3102,88525.0
2024-04-25 09:55:00,332.54,334.3,332.01,333.5,82496.0,327.2216,328.9535,326.7001,328.1663,82496.0
2024-04-25 10:00:00,333.75,334.87,332.8,334.69,82811.0,328.4123,329.5144,327.4775,329.3373,82811.0
2024-04-25 10:05:00,334.77,340.42,334.76,339.41,123962.0,329.416,334.9756,329.4061,333.9818,123962.0
2024-04-25 10:10:00,339.3,339.43,336.83,338.73,53666.0,333.8735,334.0014,331.443,333.3126,53666.0
2024-04-25 10:15:00,338.37,339.0,337.55,337.96,66452.0,332.9584,333.5783,332.1515,332.555,66452.0
2024-04-25 10:20:00,338.21,338.8,337.3,338.38,52404.0,332.801,333.3815,331.9055,332.9682,52404.0
2024-04-25 10:25:00,338.38,338.84,337.34,338.64,48307.0,332.9682,333.4209,331.9449,333.2241,48307.0
2024-04-25 10:30:00,338.66,339.77,337.42,337.72,47226.0,333.2438,334.336,332.0236,332.3188,47226.0
2024-04-25 10:35:00,337.89,338.9,337.34,338.88,34353.0,332.4861,333.4799,331.9449,333.4602,34353.0
2024-04-25 10:40:00,338.68,338.78,335.92,336.13,50203.0,333.2634,333.3618,330.5476,330.7542,50203.0
2024-04-25 10:45:00,336.13,337.27,336.04,336.1,29774.0,330.7542,331.876,330.6657,330.7247,29774.0
2024-04-25 10:50:00,336.35,336.82,335.89,336.21,23195.0,330.9707,331.4332,330.5181,330.8329,23195.0
2024-04-25 10:55:00,336.29,337.38,336.12,337.2,19678.0,330.9117,331.9842,330.7444,331.8071,19678.0
2024-04-25 11:00:00,337.13,339.42,337.13,339.13,23887.0,331.7382,333.9916,331.7382,333.7062,23887.0
2024-04-25 11:05:00,338.95,340.02,338.49,339.27,33993.0,333.5291,334.582,333.0765,333.844,33993.0
2024-04-25 11:10:00,339.34,339.65,338.61,339.62,38937.0,333.9129,334.2179,333.1946,334.1884,38937.0
2024-04-25 11:15:00,339.63,339.99,338.99,339.99,28553.0,334.1982,334.5525,333.5685,334.5525,28553.0
2024-04-25 11:20:00,339.99,339.99,338.8,339.54,23864.0,334.5525,334.5525,333.3815,334.1097,23864.0
2024-04-25 11:25:00,339.61,340.39,338.72,340.19,26415.0,334.1786,334.9461,333.3028,334.7493,26415.0
2024-04-25 11:30:00,340.21,340.21,337.78,339.02,65388.0,334.769,334.769,332.3778,333.598,65388.0
2024-04-25 11:35:00,339.46,339.51,338.16,338.5,18391.0,334.031,334.0802,332.7518,333.0863,18391.0
2024-04-25 11:40:00,338.52,339.09,337.49,337.49,23444.0,333.106,333.6669,332.0925,332.0925,23444.0
2024-04-25 11:45:00,337.45,337.7,336.59,336.77,25611.0,332.0531,332.2991,331.2069,331.384,25611.0
2024-04-25 11:50:00,336.79,337.0,335.74,336.7,25562.0,331.4037,331.6103,330.3705,331.3151,25562.0
2024-04-25 11:55:00,336.82,337.79,336.3,337.65,20451.0,331.4332,332.3877,330.9215,332.2499,20451.0
2024-04-25 12:00:00,337.56,338.59,337.47,338.44,31533.0,332.1614,333.1749,332.0728,333.0273,31533.0
2024-04-25 12:05:00,338.51,339.71,338.12,339.16,35168.0,333.0962,334.277,332.7124,333.7358,35168.0
2024-04-25 12:10:00,339.01,339.02,338.25,339.02,26775.0,333.5882,333.598,332.8403,333.598,26775.0
2024-04-25 12:15:00,339.02,339.69,338.87,339.29,22803.0,333.598,334.2573,333.4504,333.8637,22803.0
2024-04-25 12:20:00,339.37,339.88,339.06,339.73,19230.0,333.9424,334.4443,333.6374,334.2967,19230.0
2024-04-25 12:25:00,339.63,340.72,339.63,340.72,27949.0,334.1982,335.2708,334.1982,335.2708,27949.0
2024-04-25 12:30:00,340.61,341.21,340.38,341.21,31526.0,335.1626,335.753,334.9363,335.753,31526.0
2024-04-25 12:35:00,341.24,341.94,340.58,340.69,41762.0,335.7825,336.4713,335.1331,335.2413,41762.0
2024-04-25 12:40:00,340.67,340.71,339.71,340.1,39135.0,335.2216,335.261,334.277,334.6607,39135.0
2024-04-25 12:45:00,340.15,340.42,339.35,339.74,18735.0,334.7099,334.9756,333.9227,334.3065,18735.0
2024-04-25 12:50:00,339.64,340.07,339.6,339.92,15893.0,334.2081,334.6312,334.1687,334.4836,15893.0
2024-04-25 12:55:00,339.89,340.23,339.33,339.78,15205.0,334.4541,334.7887,333.903,334.3459,15205.0
2024-04-25 13:00:00,339.66,340.05,339.25,339.77,17780.0,334.2278,334.6115,333.8243,334.336,17780.0
2024-04-25 13:05:00,339.74,340.22,339.05,339.37,18718.0,334.3065,334.7788,333.6275,333.9424,18718.0
2024-04-25 13:10:00,339.55,339.68,338.87,339.41,13279.0,334.1195,334.2475,333.4504,333.9818,13279.0
2024-04-25 13:15:00,339.37,340.22,339.1,339.85,10616.0,333.9424,334.7788,333.6767,334.4147,10616.0
2024-04-25 13:20:00,339.83,340.03,339.17,339.34,7315.0,334.3951,334.5919,333.7456,333.9129,7315.0
2024-04-25 13:25:00,339.36,339.77,339.04,339.77,9150.0,333.9326,334.336,333.6177,334.336,9150.0
2024-04-25 13:30:00,339.66,340.16,339.59,340.06,15396.0,334.2278,334.7198,334.1589,334.6214,15396.0
2024-04-25 13:35:00,340.04,340.78,339.86,340.59,12411.0,334.6017,335.3299,334.4246,335.1429,12411.0
2024-04-25 13:40:00,340.76,340.76,340.03,340.1,26848.0,335.3102,335.3102,334.5919,334.6607,26848.0
2024-04-25 13:45:00,340.1,340.57,339.71,340.57,28139.0,334.6607,335.1232,334.277,335.1232,28139.0
2024-04-25 13:50:00,340.52,340.52,339.91,340.24,20832.0,335.074,335.074,334.4738,334.7985,20832.0
2024-04-25 13:55:00,340.16,340.25,339.5,339.5,17007.0,334.7198,334.8083,334.0703,334.0703,17007.0
2024-04-25 14:00:00,339.45,340.24,339.26,339.45,20921.0,334.0211,334.7985,333.8342,334.0211,20921.0
2024-04-25 14:05:00,339.5,340.25,339.25,340.14,37968.0,334.0703,334.8083,333.8243,334.7001,37968.0
2024-04-25 14:10:00,340.12,340.15,339.63,339.87,23624.0,334.6804,334.7099,334.1982,334.4344,23624.0
2024-04-25 14:15:00,339.71,340.63,339.63,340.63,8933.0,334.277,335.1823,334.1982,335.1823,8933.0
2024-04-25 14:20:00,340.53,340.93,340.23,340.34,15371.0,335.0839,335.4775,334.7887,334.8969,15371.0
2024-04-25 14:25:00,340.27,340.44,339.07,339.07,12763.0,334.828,334.9953,333.6472,333.6472,12763.0
2024-04-25 14:30:00,339.06,340.19,339.05,339.46,15071.0,333.6374,334.7493,333.6275,334.031,15071.0
2024-04-25 14:35:00,339.5,339.81,339.23,339.65,14357.0,334.0703,334.3754,333.8046,334.2179,14357.0
2024-04-25 14:40:00,339.49,339.49,338.77,338.94,11499.0,334.0605,334.0605,333.352,333.5193,11499.0
2024-04-25 14:45:00,338.83,339.26,338.83,339.2,8407.0,333.411,333.8342,333.411,333.7751,8407.0
2024-04-25 14:50:00,339.19,339.48,338.87,339.05,9272.0,333.7653,334.0506,333.4504,333.6275,9272.0
2024-04-25 14:55:00,339.01,339.63,338.86,339.54,17623.0,333.5882,334.1982,333.4406,334.1097,17623.0
2024-04-25 15:00:00,339.54,340.42,339.46,340.18,32664.0,334.1097,334.9756,334.031,334.7395,32664.0
2024-04-25 15:05:00,340.19,340.82,340.12,340.33,21433.0,334.7493,335.3692,334.6804,334.8871,21433.0
2024-04-25 15:10:00,340.41,340.57,340.17,340.37,18506.0,334.9658,335.1232,334.7296,334.9264,18506.0
2024-04-25 15:15:00,340.41,340.94,340.37,340.87,22203.0,334.9658,335.4873,334.9264,335.4184,22203.0
2024-04-25 15:20:00,340.87,341.44,340.71,341.25,26981.0,335.4184,335.9793,335.261,335.7923,26981.0
2024-04-25 15:25:00,341.25,341.25,340.81,340.92,33371.0,335.7923,335.7923,335.3594,335.4676,33371.0
2024-04-25 15:30:00,340.87,341.01,340.24,340.57,52733.0,335.4184,335.5562,334.7985,335.1232,52733.0
2024-04-25 15:35:00,340.51,340.51,339.93,340.51,48202.0,335.0642,335.0642,334.4935,335.0642,48202.0
2024-04-25 15:40:00,340.32,340.63,339.54,340.15,55056.0,334.8772,335.1823,334.1097,334.7099,55056.0
2024-04-25 15:45:00,340.03,340.14,339.23,339.52,54182.0,334.5919,334.7001,333.8046,334.09,54182.0
2024-04-25 15:50:00,339.58,340.14,339.35,339.9,78758.0,334.149,334.7001,333.9227,334.4639,78758.0
2024-04-25 15:55:00,339.83,339.85,337.89,338.0,363625.0,334.3951,334.4147,332.4861,332.5943,363625.0
2024-04-26 09:30:00,338.44,342.49,338.33,342.26,95539.0,333.0273,337.0125,332.919,336.7862,95539.0
2024-04-26 09:35:00,342.06,343.37,341.18,342.1,28803.0,336.5894,337.8784,335.7235,336.6287,28803.0
2024-04-26 09:40:00,342.07,342.83,341.19,342.54,56913.0,336.5992,337.3471,335.7333,337.0617,56913.0
2024-04-26 09:45:00,342.37,344.47,342.14,344.44,50948.0,336.8944,338.9608,336.6681,338.9313,50948.0
2024-04-26 09:50:00,344.37,344.75,343.7,343.87,43304.0,338.8624,339.2364,338.2032,338.3704,43304.0
2024-04-26 09:55:00,343.92,344.33,343.44,344.08,21289.0,338.4196,338.8231,337.9473,338.5771,21289.0
2024-04-26 10:00:00,344.42,344.99,343.85,343.92,31602.0,338.9116,339.4725,338.3508,338.4196,31602.0
2024-04-26 10:05:00,343.87,344.04,342.62,343.66,27700.0,338.3704,338.5377,337.1404,338.1638,27700.0
2024-04-26 10:10:00,343.72,344.36,343.68,343.98,11847.0,338.2228,338.8526,338.1835,338.4787,11847.0
2024-04-26 10:15:00,344.13,345.41,343.9,345.11,13785.0,338.6263,339.8858,338.4,339.5906,13785.0
2024-04-26 10:20:00,345.21,345.48,344.66,345.4,17452.0,339.689,339.9547,339.1478,339.876,17452.0
2024-04-26 10:25:00,345.47,345.5,344.83,345.14,14479.0,339.9448,339.9744,339.3151,339.6201,14479.0
2024-04-26 10:30:00,345.23,345.37,344.02,344.54,28183.0,339.7087,339.8464,338.518,339.0297,28183.0
2024-04-26 10:35:00,344.66,345.14,344.53,344.77,19391.0,339.1478,339.6201,339.0199,339.256,19391.0
2024-04-26 10:40:00,344.69,344.71,343.37,343.53,59003.0,339.1773,339.197,337.8784,338.0359,59003.0
2024-04-26 10:45:00,343.52,343.83,343.37,343.39,26239.0,338.026,338.3311,337.8784,337.8981,26239.0
2024-04-26 10:50:00,343.25,343.26,342.25,343.14,16606.0,337.7604,337.7702,336.7763,337.6521,16606.0
2024-04-26 10:55:00,343.06,343.08,342.2,342.41,13849.0,337.5734,337.5931,336.7271,336.9338,13849.0
2024-04-26 11:00:00,342.41,343.08,342.0,342.83,12657.0,336.9338,337.5931,336.5303,337.3471,12657.0
2024-04-26 11:05:00,342.83,343.03,342.66,342.68,10062.0,337.3471,337.5439,337.1798,337.1995,10062.0
2024-04-26 11:10:00,342.81,342.92,342.12,342.16,14949.0,337.3274,337.4356,336.6484,336.6878,14949.0
2024-04-26 11:15:00,342.11,342.57,341.95,342.27,21120.0,336.6386,337.0912,336.4811,336.796,21120.0
2024-04-26 11:20:00,342.22,342.23,341.73,341.79,8598.0,336.7468,336.7567,336.2647,336.3237,8598.0
2024-04-26 11:25:00,341.82,342.35,341.55,342.05,9830.0,336.3532,336.8747,336.0875,336.5795,9830.0
2024-04-26 11:30:00,342.23,342.34,341.67,341.75,16296.0,336.7567,336.8649,336.2056,336.2843,16296.0
2024-04-26 11:35:00,341.76,343.14,341.64,343.01,18435.0,336.2942,337.6521,336.1761,337.5242,18435.0
2024-04-26 11:40:00,343.0,343.23,342.65,342.79,14562.0,337.5144,337.7407,337.17,337.3077,14562.0
2024-04-26 11:45:00,342.77,342.99,342.41,342.8,9076.0,337.288,337.5045,336.9338,337.3176,9076.0
2024-04-26 11:50:00,342.72,342.86,342.21,342.69,17622.0,337.2388,337.3766,336.737,337.2093,17622.0
2024-04-26 11:55:00,342.59,342.9,342.52,342.55,14603.0,337.1109,337.416,337.042,337.0715,14603.0
2024-04-26 12:00:00,342.6,343.37,342.52,343.3,17223.0,337.1208,337.8784,337.042,337.8096,17223.0
2024-04-26 12:05:00,343.14,343.37,342.95,343.22,9173.0,337.6521,337.8784,337.4652,337.7308,9173.0
2024-04-26 12:10:00,343.3,343.54,343.19,343.52,22857.0,337.8096,338.0457,337.7013,338.026,22857.0
2024-04-26 12:15:00,343.5,343.75,343.28,343.28,13335.0,338.0064,338.2524,337.7899,337.7899,13335.0
2024-04-26 12:20:00,343.27,343.49,343.21,343.35,9461.0,337.78,337.9965,337.721,337.8588,9461.0
2024-04-26 12:25:00,343.41,343.48,342.98,343.02,6233.0,337.9178,337.9867,337.4947,337.534,6233.0
2024-04-26 12:30:00,343.09,343.55,343.09,343.48,8371.0,337.6029,338.0556,337.6029,337.9867,8371.0
2024-04-26 12:35:00,343.48,344.2,343.44,344.18,15383.0,337.9867,338.6952,337.9473,338.6755,15383.0
2024-04-26 12:40:00,344.18,344.6,343.94,343.95,12982.0,338.6755,339.0888,338.4393,338.4492,12982.0
2024-04-26 12:45:00,343.94,344.5,343.81,344.4,10075.0,338.4393,338.9904,338.3114,338.892,10075.0
2024-04-26 12:50:00,344.4,344.63,344.28,344.63,10732.0,338.892,339.1183,338.7739,339.1183,10732.0
2024-04-26 12:55:00,344.63,344.76,344.41,344.64,8686.0,339.1183,339.2462,338.9018,339.1281,8686.0
2024-04-26 13:00:00,344.76,344.82,344.26,344.47,14214.0,339.2462,339.3052,338.7542,338.9608,14214.0
2024-04-26 13:05:00,344.57,344.85,344.37,344.78,4913.0,339.0592,339.3348,338.8624,339.2659,4913.0
2024-04-26 13:10:00,344.9,345.04,344.79,345.04,9296.0,339.384,339.5217,339.2757,339.5217,9296.0
2024-04-26 13:15:00,345.06,345.06,344.53,344.57,5903.0,339.5414,339.5414,339.0199,339.0592,5903.0
2024-04-26 13:20:00,344.53,344.59,344.43,344.53,3701.0,339.0199,339.0789,338.9215,339.0199,3701.0
2024-04-26 13:25:00,344.48,344.52,344.0,344.08,9620.0,338.9707,339.01,338.4984,338.5771,9620.0
2024-04-26 13:30:00,344.1,344.42,343.98,344.13,15587.0,338.5968,338.9116,338.4787,338.6263,15587.0
2024-04-26 13:35:00,344.15,344.58,344.0,344.24,13828.0,338.646,339.0691,338.4984,338.7345,13828.0
2024-04-26 13:40:00,344.19,344.3,343.74,343.99,20272.0,338.6853,338.7936,338.2425,338.4885,20272.0
2024-04-26 13:45:00,344.11,344.27,344.03,344.19,12585.0,338.6066,338.764,338.5279,338.6853,12585.0
2024-04-26 13:50:00,344.13,344.24,343.99,344.09,5461.0,338.6263,338.7345,338.4885,338.5869,5461.0
2024-04-26 13:55:00,344.13,344.69,344.02,344.38,7452.0,338.6263,339.1773,338.518,338.8723,7452.0
2024-04-26 14:00:00,344.54,344.78,344.28,344.44,12646.0,339.0297,339.2659,338.7739,338.9313,12646.0
2024-04-26 14:05:00,344.44,344.99,344.33,344.81,7211.0,338.9313,339.4725,338.8231,339.2954,7211.0
2024-04-26 14:10:00,344.74,345.01,344.44,345.0,10217.0,339.2265,339.4922,338.9313,339.4824,10217.0
2024-04-26 14:15:00,344.94,344.99,344.66,344.81,9929.0,339.4233,339.4725,339.1478,339.2954,9929.0
2024-04-26 14:20:00,344.72,344.91,344.62,344.82,10791.0,339.2068,339.3938,339.1084,339.3052,10791.0
2024-04-26 14:25:00,344.79,344.93,344.32,344.43,14970.0,339.2757,339.4135,338.8132,338.9215,14970.0
2024-04-26 14:30:00,344.35,344.43,344.18,344.3,11417.0,338.8428,338.9215,338.6755,338.7936,11417.0
2024-04-26 14:35:00,344.28,345.05,344.27,344.81,14430.0,338.7739,339.5316,338.764,339.2954,14430.0
2024-04-26 14:40:00,344.77,344.93,344.7,344.85,11306.0,339.256,339.4135,339.1872,339.3348,11306.0
2024-04-26 14:45:00,344.79,344.97,344.29,344.53,12313.0,339.2757,339.4528,338.7837,339.0199,12313.0
2024-04-26 14:50:00,344.53,344.53,344.25,344.37,9647.0,339.0199,339.0199,338.7444,338.8624,9647.0
2024-04-26 14:55:00,344.34,344.69,344.11,344.59,9704.0,338.8329,339.1773,338.6066,339.0789,9704.0
2024-04-26 15:00:00,344.54,344.67,344.0,344.12,17000.0,339.0297,339.1576,338.4984,338.6164,17000.0
2024-04-26 15:05:00,344.12,344.24,343.96,344.1,12381.0,338.6164,338.7345,338.459,338.5968,12381.0
2024-04-26 15:10:00,344.05,344.38,344.01,344.1,13606.0,338.5476,338.8723,338.5082,338.5968,13606.0
2024-04-26 15:15:00,344.12,344.22,343.61,343.71,12288.0,338.6164,338.7148,338.1146,338.213,12288.0
2024-04-26 15:20:00,343.74,344.1,343.74,343.92,15200.0,338.2425,338.5968,338.2425,338.4196,15200.0
2024-04-26 15:25:00,343.95,344.16,343.86,344.1,13991.0,338.4492,338.6558,338.3606,338.5968,13991.0
2024-04-26 15:30:00,344.09,344.09,343.7,343.75,21430.0,338.5869,338.5869,338.2032,338.2524,21430.0
2024-04-26 15:35:00,343.66,343.87,343.55,343.59,16725.0,338.1638,338.3704,338.0556,338.0949,16725.0
2024-04-26 15:40:00,343.61,343.7,343.01,343.11,27422.0,338.1146,338.2032,337.5242,337.6226,27422.0
2024-04-26 15:45:00,343.12,343.31,342.83,343.13,48135.0,337.6324,337.8194,337.3471,337.6423,48135.0
2024-04-26 15:50:00,343.14,343.55,342.89,343.12,66073.0,337.6521,338.0556,337.4061,337.6324,66073.0
2024-04-26 15:55:00,343.16,343.62,342.62,343.37,147156.0,337.6718,338.1244,337.1404,337.8784,147156.0
2024-04-29 09:30:00,343.98,345.98,343.98,345.35,38296.0,338.4787,340.4467,338.4787,339.8268,38296.0
2024-04-29 09:35:00,345.3,345.54,344.11,344.94,14405.0,339.7776,340.0137,338.6066,339.4233,14405.0
2024-04-29 09:40:00,345.13,345.55,344.71,345.12,8911.0,339.6103,340.0236,339.197,339.6004,8911.0
2024-04-29 09:45:00,345.19,346.35,344.88,346.1,8898.0,339.6693,340.8108,339.3643,340.5648,8898.0
2024-04-29 09:50:00,346.12,346.89,345.97,346.14,22102.0,340.5845,341.3421,340.4369,340.6041,22102.0
2024-04-29 09:55:00,346.14,346.43,345.92,346.33,14792.0,340.6041,340.8895,340.3877,340.7911,14792.0
2024-04-29 10:00:00,346.22,346.69,345.85,346.69,10722.0,340.6829,341.1453,340.3188,341.1453,10722.0
2024-04-29 10:05:00,346.69,347.38,346.37,347.09,12658.0,341.1453,341.8243,340.8305,341.5389,12658.0
2024-04-29 10:10:00,347.02,348.02,347.0,348.02,20268.0,341.4701,342.4541,341.4504,342.4541,20268.0
2024-04-29 10:15:00,348.16,348.46,347.43,347.43,11540.0,342.5918,342.887,341.8735,341.8735,11540.0
2024-04-29 10:20:00,347.62,348.04,347.53,348.03,8772.0,342.0605,342.4737,341.9719,342.4639,8772.0
2024-04-29 10:25:00,348.08,348.5,347.68,348.33,23061.0,342.5131,342.9264,342.1195,342.7591,23061.0
2024-04-29 10:30:00,348.27,348.35,347.53,348.06,9619.0,342.7001,342.7788,341.9719,342.4934,9619.0
2024-04-29 10:35:00,348.09,348.09,346.25,347.07,20074.0,342.5229,342.5229,340.7124,341.5193,20074.0
2024-04-29 10:40:00,347.19,347.24,346.55,346.8,7748.0,341.6373,341.6865,341.0076,341.2536,7748.0
2024-04-29 10:45:00,346.6,346.89,346.4,346.44,19448.0,341.0568,341.3421,340.86,340.8993,19448.0
2024-04-29 10:50:00,346.47,347.19,346.3,347.04,5273.0,340.9289,341.6373,340.7616,341.4897,5273.0
2024-04-29 10:55:00,347.07,347.57,347.07,347.41,5504.0,341.5193,342.0113,341.5193,341.8538,5504.0
2024-04-29 11:00:00,347.42,347.64,347.14,347.62,5456.0,341.8637,342.0801,341.5881,342.0605,5456.0
2024-04-29 11:05:00,347.51,347.58,347.21,347.37,4377.0,341.9522,342.0211,341.657,341.8145,4377.0
2024-04-29 11:10:00,347.28,347.91,347.09,347.71,9953.0,341.7259,342.3458,341.5389,342.149,9953.0
2024-04-29 11:15:00,347.81,348.11,347.57,347.83,14270.0,342.2474,342.5426,342.0113,342.2671,14270.0
2024-04-29 11:20:00,347.88,348.22,347.88,348.13,6113.0,342.3163,342.6509,342.3163,342.5623,6113.0
2024-04-29 11:25:00,348.12,348.55,347.89,348.55,6676.0,342.5525,342.9756,342.3261,342.9756,6676.0
2024-04-29 11:30:00,348.66,348.67,348.28,348.3,7980.0,343.0838,343.0937,342.7099,342.7296,7980.0
2024-04-29 11:35:00,348.29,348.88,348.17,348.75,9296.0,342.7197,343.3003,342.6017,343.1724,9296.0
2024-04-29 11:40:00,348.75,348.91,348.55,348.82,4175.0,343.1724,343.3298,342.9756,343.2413,4175.0
2024-04-29 11:45:00,348.9,348.96,348.68,348.85,5714.0,343.32,343.379,343.1035,343.2708,5714.0
2024-04-29 11:50:00,348.81,348.91,348.4,348.4,5184.0,343.2314,343.3298,342.828,342.828,5184.0
2024-04-29 11:55:00,348.59,348.8,348.35,348.6,6614.0,343.015,343.2216,342.7788,343.0248,6614.0
2024-04-29 12:00:00,348.6,348.8,348.47,348.54,5331.0,343.0248,343.2216,342.8969,342.9658,5331.0
2024-04-29 12:05:00,348.52,348.72,348.41,348.42,3323.0,342.9461,343.1429,342.8378,342.8477,3323.0
2024-04-29 12:10:00,348.32,348.63,348.32,348.45,5891.0,342.7493,343.0543,342.7493,342.8772,5891.0
2024-04-29 12:15:00,348.54,349.35,348.54,349.09,13738.0,342.9658,343.7628,342.9658,343.507,13738.0
2024-04-29 12:20:00,349.09,349.17,348.91,348.99,16117.0,343.507,343.5857,343.3298,343.4086,16117.0
2024-04-29 12:25:00,349.0,349.05,348.82,349.05,7643.0,343.4184,343.4676,343.2413,343.4676,7643.0
2024-04-29 12:30:00,349.07,349.33,348.85,349.3,11354.0,343.4873,343.7431,343.2708,343.7136,11354.0
2024-04-29 12:35:00,349.36,349.42,348.98,349.11,12992.0,343.7726,343.8317,343.3987,343.5266,12992.0
2024-04-29 12:40:00,349.12,349.44,349.05,349.41,14865.0,343.5365,343.8514,343.4676,343.8218,14865.0
2024-04-29 12:45:00,349.42,350.03,349.34,350.0,18301.0,343.8317,344.4319,343.753,344.4024,18301.0
2024-04-29 12:50:00,349.94,350.05,349.73,349.94,5863.0,344.3434,344.4516,344.1367,344.3434,5863.0
2024-04-29 12:55:00,350.0,350.21,349.91,349.96,9912.0,344.4024,344.609,344.3138,344.363,9912.0
2024-04-29 13:00:00,349.87,350.19,349.81,350.17,4170.0,344.2745,344.5894,344.2154,344.5697,4170.0
2024-04-29 13:05:00,350.17,350.17,349.64,350.11,11659.0,344.5697,344.5697,344.0482,344.5106,11659.0
2024-04-29 13:10:00,350.08,350.13,349.53,349.74,6632.0,344.4811,344.5303,343.9399,344.1466,6632.0
2024-04-29 13:15:00,349.73,350.27,349.65,350.27,6240.0,344.1367,344.6681,344.058,344.6681,6240.0
2024-04-29 13:20:00,350.32,350.5,350.18,350.38,5386.0,344.7173,344.8944,344.5795,344.7763,5386.0
2024-04-29 13:25:00,350.24,350.56,350.24,350.35,3180.0,344.6386,344.9534,344.6386,344.7468,3180.0
2024-04-29 13:30:00,350.37,350.37,350.0,350.24,6250.0,344.7665,344.7665,344.4024,344.6386,6250.0
2024-04-29 13:35:00,350.28,350.58,350.21,350.54,5924.0,344.6779,344.9731,344.609,344.9338,5924.0
2024-04-29 13:40:00,350.53,350.65,350.42,350.51,5252.0,344.9239,345.042,344.8157,344.9042,5252.0
2024-04-29 13:45:00,350.53,350.6,350.4,350.58,3882.0,344.9239,344.9928,344.796,344.9731,3882.0
2024-04-29 13:50:00,350.53,350.93,350.49,350.75,10806.0,344.9239,345.3175,344.8846,345.1404,10806.0
2024-04-29 13:55:00,350.69,350.92,350.57,350.72,5925.0,345.0814,345.3077,344.9633,345.1109,5925.0
2024-04-29 14:00:00,350.79,350.95,350.44,350.85,7944.0,345.1798,345.3372,344.8354,345.2388,7944.0
2024-04-29 14:05:00,350.89,350.9,350.41,350.41,6201.0,345.2782,345.288,344.8058,344.8058,6201.0
2024-04-29 14:10:00,350.44,350.58,350.21,350.56,7541.0,344.8354,344.9731,344.609,344.9534,7541.0
2024-04-29 14:15:00,350.49,350.65,350.36,350.43,4320.0,344.8846,345.042,344.7566,344.8255,4320.0
2024-04-29 14:20:00,350.42,350.49,350.15,350.35,6817.0,344.8157,344.8846,344.55,344.7468,6817.0
2024-04-29 14:25:00,350.27,350.39,349.8,349.8,10845.0,344.6681,344.7862,344.2056,344.2056,10845.0
2024-04-29 14:30:00,349.8,349.92,348.75,349.2,16745.0,344.2056,344.3237,343.1724,343.6152,16745.0
2024-04-29 14:35:00,349.26,349.5,349.21,349.5,5647.0,343.6742,343.9104,343.625,343.9104,5647.0
2024-04-29 14:40:00,349.54,350.05,349.45,350.05,8192.0,343.9498,344.4516,343.8612,344.4516,8192.0
2024-04-29 14:45:00,350.06,350.47,350.02,350.42,4385.0,344.4614,344.8649,344.4221,344.8157,4385.0
2024-04-29 14:50:00,350.42,350.53,350.2,350.3,8199.0,344.8157,344.9239,344.5992,344.6976,8199.0
2024-04-29 14:55:00,350.22,350.52,350.15,350.35,4972.0,344.6189,344.9141,344.55,344.7468,4972.0
2024-04-29 15:00:00,350.27,350.27,348.24,348.71,20086.0,344.6681,344.6681,342.6705,343.133,20086.0
2024-04-29 15:05:00,348.61,349.12,348.09,349.12,18622.0,343.0346,343.5365,342.5229,343.5365,18622.0
2024-04-29 15:10:00,349.23,349.43,348.94,349.4,9576.0,343.6447,343.8415,343.3594,343.812,9576.0
2024-04-29 15:15:00,349.4,349.57,349.27,349.5,12870.0,343.812,343.9793,343.6841,343.9104,12870.0
2024-04-29 15:20:00,349.5,350.1,349.5,349.97,8609.0,343.9104,344.5008,343.9104,344.3729,8609.0
2024-04-29 15:25:00,350.05,350.23,349.75,349.88,17876.0,344.4516,344.6287,344.1564,344.2843,17876.0
2024-04-29 15:30:00,349.9,350.27,349.88,350.16,13268.0,344.304,344.6681,344.2843,344.5598,13268.0
2024-04-29 15:35:00,350.19,350.55,349.97,350.42,11414.0,344.5894,344.9436,344.3729,344.8157,11414.0
2024-04-29 15:40:00,350.35,350.69,350.25,350.35,13832.0,344.7468,345.0814,344.6484,344.7468,13832.0
2024-04-29 15:45:00,350.3,350.33,349.5,349.57,20805.0,344.6976,344.7271,343.9104,343.9793,20805.0
2024-04-29 15:50:00,349.52,349.95,349.34,349.79,46563.0,343.9301,344.3532,343.753,344.1958,46563.0
2024-04-29 15:55:00,349.74,350.08,349.54,349.91,90454.0,344.1466,344.4811,343.9498,344.3138,90454.0
2024-04-30 09:30:00,347.02,347.77,345.58,346.13,48303.0,341.4701,342.2081,340.0531,340.5943,48303.0
2024-04-30 09:35:00,345.96,346.23,344.55,344.9,29246.0,340.427,340.6927,339.0396,339.384,29246.0
2024-04-30 09:40:00,344.65,344.91,343.92,344.43,17550.0,339.138,339.3938,338.4196,338.9215,17550.0
2024-04-30 09:45:00,344.3,344.79,343.28,343.29,55755.0,338.7936,339.2757,337.7899,337.7997,55755.0
2024-04-30 09:50:00,343.12,343.14,342.03,342.43,48057.0,337.6324,337.6521,336.5599,336.9535,48057.0
2024-04-30 09:55:00,342.55,342.74,341.95,342.59,32418.0,337.0715,337.2585,336.4811,337.1109,32418.0
2024-04-30 10:00:00,342.62,342.9,341.88,342.75,19858.0,337.1404,337.416,336.4123,337.2684,19858.0
2024-04-30 10:05:00,342.91,343.93,342.88,343.56,15871.0,337.4258,338.4295,337.3963,338.0654,15871.0
2024-04-30 10:10:00,343.69,343.87,343.29,343.43,9919.0,338.1933,338.3704,337.7997,337.9375,9919.0
2024-04-30 10:15:00,343.76,344.26,343.58,343.72,30879.0,338.2622,338.7542,338.0851,338.2228,30879.0
2024-04-30 10:20:00,343.89,343.91,342.49,342.53,13643.0,338.3901,338.4098,337.0125,337.0519,13643.0
2024-04-30 10:25:00,342.7,342.7,341.78,341.88,18793.0,337.2192,337.2192,336.3139,336.4123,18793.0
2024-04-30 10:30:00,341.75,341.85,340.7,341.15,21457.0,336.2843,336.3827,335.2511,335.6939,21457.0
2024-04-30 10:35:00,340.95,341.29,340.77,341.2,32390.0,335.4971,335.8317,335.32,335.7431,32390.0
2024-04-30 10:40:00,341.05,341.74,340.93,341.22,17227.0,335.5955,336.2745,335.4775,335.7628,17227.0
2024-04-30 10:45:00,341.28,341.71,341.03,341.3,8936.0,335.8219,336.245,335.5759,335.8415,8936.0
2024-04-30 10:50:00,341.37,341.37,340.05,340.15,20018.0,335.9104,335.9104,334.6115,334.7099,20018.0
2024-04-30 10:55:00,340.15,340.43,339.77,339.77,15145.0,334.7099,334.9855,334.336,334.336,15145.0
2024-04-30 11:00:00,339.72,339.95,339.36,339.41,14820.0,334.2868,334.5131,333.9326,333.9818,14820.0
2024-04-30 11:05:00,339.42,339.52,338.64,338.73,42539.0,333.9916,334.09,333.2241,333.3126,42539.0
2024-04-30 11:10:00,338.84,338.87,336.77,337.29,45624.0,333.4209,333.4504,331.384,331.8957,45624.0
2024-04-30 11:15:00,337.25,338.34,337.2,338.34,19312.0,331.8563,332.9289,331.8071,332.9289,19312.0
2024-04-30 11:20:00,338.31,338.85,338.28,338.47,17608.0,332.8994,333.4307,332.8698,333.0568,17608.0
2024-04-30 11:25:00,338.59,338.85,338.34,338.67,14665.0,333.1749,333.4307,332.9289,333.2536,14665.0
2024-04-30 11:30:00,338.66,338.88,337.75,338.4,15665.0,333.2438,333.4602,332.3483,332.9879,15665.0
2024-04-30 11:35:00,338.31,338.7,338.27,338.43,5728.0,332.8994,333.2831,332.86,333.0174,5728.0
2024-04-30 11:40:00,338.43,338.52,336.96,337.17,65024.0,333.0174,333.106,331.571,331.7776,65024.0
2024-04-30 11:45:00,337.18,337.52,336.88,337.07,16284.0,331.7874,332.122,331.4922,331.6792,16284.0
2024-04-30 11:50:00,337.17,337.17,336.28,336.79,19217.0,331.7776,331.7776,330.9018,331.4037,19217.0
2024-04-30 11:55:00,336.79,337.62,336.79,337.06,16115.0,331.4037,332.2204,331.4037,331.6694,16115.0
2024-04-30 12:00:00,336.9,337.09,336.44,336.55,10867.0,331.5119,331.6989,331.0593,331.1675,10867.0
2024-04-30 12:05:00,336.31,336.48,336.0,336.29,9162.0,330.9313,331.0986,330.6263,330.9117,9162.0
2024-04-30 12:10:00,336.32,337.2,336.32,336.9,22693.0,330.9412,331.8071,330.9412,331.5119,22693.0
2024-04-30 12:15:00,336.93,337.14,336.83,337.01,13300.0,331.5414,331.7481,331.443,331.6202,13300.0
2024-04-30 12:20:00,336.99,337.12,336.2,336.2,14434.0,331.6005,331.7284,330.8231,330.8231,14434.0
2024-04-30 12:25:00,336.15,336.34,335.87,336.05,8352.0,330.7739,330.9609,330.4984,330.6755,8352.0
2024-04-30 12:30:00,336.09,336.11,335.0,335.0,15627.0,330.7149,330.7345,329.6423,329.6423,15627.0
2024-04-30 12:35:00,335.15,335.49,334.68,334.98,11786.0,329.7899,330.1245,329.3274,329.6226,11786.0
2024-04-30 12:40:00,334.94,335.11,334.47,334.77,15016.0,329.5833,329.7505,329.1208,329.416,15016.0
2024-04-30 12:45:00,334.81,335.03,334.51,334.92,6869.0,329.4553,329.6718,329.1601,329.5636,6869.0
2024-04-30 12:50:00,335.07,335.62,335.0,335.62,15050.0,329.7112,330.2524,329.6423,330.2524,15050.0
2024-04-30 12:55:00,335.74,336.2,335.67,336.07,29939.0,330.3705,330.8231,330.3016,330.6952,29939.0
2024-04-30 13:00:00,336.02,336.19,335.36,335.36,20657.0,330.646,330.8133,329.9965,329.9965,20657.0
2024-04-30 13:05:00,335.41,335.94,335.27,335.78,4376.0,330.0457,330.5673,329.908,330.4098,4376.0
2024-04-30 13:10:00,335.62,335.81,335.22,335.62,16718.0,330.2524,330.4393,329.8588,330.2524,16718.0
2024-04-30 13:15:00,335.56,336.1,335.48,336.02,12861.0,330.1933,330.7247,330.1146,330.646,12861.0
2024-04-30 13:20:00,336.15,336.32,335.63,335.72,10090.0,330.7739,330.9412,330.2622,330.3508,10090.0
2024-04-30 13:25:00,335.73,336.0,335.62,335.75,5775.0,330.3606,330.6263,330.2524,330.3803,5775.0
2024-04-30 13:30:00,335.68,335.97,335.6,335.73,9258.0,330.3114,330.5968,330.2327,330.3606,9258.0
2024-04-30 13:35:00,335.72,336.03,335.72,336.0,6294.0,330.3508,330.6558,330.3508,330.6263,6294.0
2024-04-30 13:40:00,336.08,336.32,335.63,335.71,11185.0,330.705,330.9412,330.2622,330.3409,11185.0
2024-04-30 13:45:00,335.8,336.1,335.75,336.09,4990.0,330.4295,330.7247,330.3803,330.7149,4990.0
2024-04-30 13:50:00,336.02,336.61,336.02,336.61,8049.0,330.646,331.2265,330.646,331.2265,8049.0
2024-04-30 13:55:00,336.66,336.66,336.28,336.49,6984.0,331.2757,331.2757,330.9018,331.1085,6984.0
2024-04-30 14:00:00,336.34,337.0,336.34,336.72,12393.0,330.9609,331.6103,330.9609,331.3348,12393.0
2024-04-30 14:05:00,336.6,336.61,336.21,336.38,9705.0,331.2167,331.2265,330.8329,331.0002,9705.0
2024-04-30 14:10:00,336.3,336.4,335.91,336.06,17957.0,330.9215,331.0199,330.5377,330.6853,17957.0
2024-04-30 14:15:00,336.11,336.21,335.69,335.69,10402.0,330.7345,330.8329,330.3213,330.3213,10402.0
2024-04-30 14:20:00,335.77,336.14,335.69,335.84,11171.0,330.4,330.7641,330.3213,330.4689,11171.0
2024-04-30 14:25:00,335.75,335.97,335.25,335.25,11075.0,330.3803,330.5968,329.8883,329.8883,11075.0
2024-04-30 14:30:00,335.27,335.94,335.07,335.94,12839.0,329.908,330.5673,329.7112,330.5673,12839.0
2024-04-30 14:35:00,335.78,335.95,335.67,335.71,4655.0,330.4098,330.5771,330.3016,330.3409,4655.0
2024-04-30 14:40:00,335.74,335.84,335.31,335.31,6981.0,330.3705,330.4689,329.9473,329.9473,6981.0
2024-04-30 14:45:00,335.45,335.5,334.92,334.92,11102.0,330.0851,330.1343,329.5636,329.5636,11102.0
2024-04-30 14:50:00,334.9,334.9,334.19,334.46,23457.0,329.5439,329.5439,328.8453,329.1109,23457.0
2024-04-30 14:55:00,334.47,334.58,334.22,334.46,14899.0,329.1208,329.229,328.8748,329.1109,14899.0
2024-04-30 15:00:00,334.47,335.15,334.44,334.71,14042.0,329.1208,329.7899,329.0913,329.3569,14042.0
2024-04-30 15:05:00,334.75,334.85,334.06,334.06,30747.0,329.3963,329.4947,328.7173,328.7173,30747.0
2024-04-30 15:10:00,334.11,334.62,333.87,334.35,40224.0,328.7665,329.2684,328.5304,329.0027,40224.0
2024-04-30 15:15:00,334.38,334.41,333.63,333.88,26775.0,329.0322,329.0617,328.2942,328.5402,26775.0
2024-04-30 15:20:00,333.9,334.07,333.12,333.3,37730.0,328.5599,328.7272,327.7924,327.9695,37730.0
2024-04-30 15:25:00,333.31,334.44,333.3,334.3,14880.0,327.9793,329.0913,327.9695,328.9535,14880.0
2024-04-30 15:30:00,334.35,334.8,334.15,334.31,26695.0,329.0027,329.4455,328.8059,328.9633,26695.0
2024-04-30 15:35:00,334.35,334.53,333.85,334.53,27713.0,329.0027,329.1798,328.5107,329.1798,27713.0
2024-04-30 15:40:00,334.57,334.64,334.11,334.13,37544.0,329.2192,329.2881,328.7665,328.7862,37544.0
2024-04-30 15:45:00,334.16,335.05,333.94,335.05,56649.0,328.8157,329.6915,328.5993,329.6915,56649.0
2024-04-30 15:50:00,335.01,335.01,334.12,334.38,80878.0,329.6521,329.6521,328.7764,329.0322,80878.0
2024-04-30 15:55:00,334.32,334.88,334.18,334.56,223410.0,328.9732,329.5242,328.8354,329.2093,223410.0
2024-05-01 09:30:00,333.38,336.75,333.36,336.33,39993.0,328.0482,331.3643,328.0285,330.951,39993.0
2024-05-01 09:35:00,336.43,336.51,335.16,335.37,15195.0,331.0494,331.1281,329.7997,330.0064,15195.0
2024-05-01 09:40:00,335.07,335.07,333.62,333.86,17691.0,329.7112,329.7112,328.2844,328.5205,17691.0
2024-05-01 09:45:00,333.86,333.86,332.84,333.61,37194.0,328.5205,328.5205,327.5168,328.2745,37194.0
2024-05-01 09:50:00,333.67,334.06,333.03,333.49,32977.0,328.3336,328.7173,327.7038,328.1564,32977.0
2024-05-01 09:55:00,333.5,334.42,333.26,333.97,39541.0,328.1663,329.0716,327.9301,328.6288,39541.0
2024-05-01 10:00:00,334.01,334.54,333.45,333.89,30580.0,328.6681,329.1897,328.1171,328.5501,30580.0
2024-05-01 10:05:00,333.75,334.82,333.72,333.73,20142.0,328.4123,329.4652,328.3828,328.3926,20142.0
2024-05-01 10:10:00,333.71,333.99,333.07,333.81,24436.0,328.3729,328.6485,327.7432,328.4713,24436.0
2024-05-01 10:15:00,333.89,334.03,333.2,333.46,16333.0,328.5501,328.6878,327.8711,328.1269,16333.0
2024-05-01 10:20:00,333.46,333.74,332.47,332.48,19463.0,328.1269,328.4024,327.1528,327.1626,19463.0
2024-05-01 10:25:00,332.58,332.6,331.83,332.1,39078.0,327.261,327.2807,326.523,326.7887,39078.0
2024-05-01 10:30:00,332.1,332.36,331.11,332.31,25793.0,326.7887,327.0445,325.8145,326.9953,25793.0
2024-05-01 10:35:00,332.4,332.66,332.08,332.19,14134.0,327.0839,327.3397,326.769,326.8772,14134.0
2024-05-01 10:40:00,332.19,332.39,330.84,331.19,41249.0,326.8772,327.074,325.5488,325.8932,41249.0
2024-05-01 10:45:00,331.28,332.78,331.28,332.37,25309.0,325.9818,327.4578,325.9818,327.0544,25309.0
2024-05-01 10:50:00,332.42,332.77,332.12,332.56,17995.0,327.1036,327.448,326.8084,327.2413,17995.0
2024-05-01 10:55:00,332.62,332.96,332.49,332.88,13930.0,327.3004,327.6349,327.1724,327.5562,13930.0
2024-05-01 11:00:00,332.81,332.97,332.24,332.41,11410.0,327.4873,327.6448,326.9264,327.0937,11410.0
2024-05-01 11:05:00,332.41,332.6,331.54,331.73,11143.0,327.0937,327.2807,326.2376,326.4246,11143.0
2024-05-01 11:10:00,331.72,331.84,331.47,331.47,8910.0,326.4148,326.5328,326.1688,326.1688,8910.0
2024-05-01 11:15:00,331.52,331.52,330.87,331.16,23482.0,326.218,326.218,325.5783,325.8637,23482.0
2024-05-01 11:20:00,331.1,331.72,331.09,331.23,39172.0,325.8047,326.4148,325.7948,325.9326,39172.0
2024-05-01 11:25:00,331.24,331.7,330.84,331.7,10149.0,325.9424,326.3951,325.5488,326.3951,10149.0
2024-05-01 11:30:00,331.62,331.93,331.49,331.88,5930.0,326.3164,326.6214,326.1884,326.5722,5930.0
2024-05-01 11:35:00,331.77,332.55,331.73,332.5,13591.0,326.464,327.2315,326.4246,327.1823,13591.0
2024-05-01 11:40:00,332.5,332.82,332.22,332.32,7514.0,327.1823,327.4972,326.9068,327.0052,7514.0
2024-05-01 11:45:00,332.61,332.7,332.42,332.43,5283.0,327.2905,327.3791,327.1036,327.1134,5283.0
2024-05-01 11:50:00,332.48,332.59,332.02,332.07,6928.0,327.1626,327.2708,326.71,326.7592,6928.0
2024-05-01 11:55:00,332.2,332.21,331.85,331.85,9106.0,326.8871,326.8969,326.5427,326.5427,9106.0
2024-05-01 12:00:00,331.78,332.25,331.35,332.05,9188.0,326.4738,326.9363,326.0507,326.7395,9188.0
2024-05-01 12:05:00,332.0,332.2,331.63,331.93,11205.0,326.6903,326.8871,326.3262,326.6214,11205.0
2024-05-01 12:10:00,332.17,332.4,331.96,332.4,6611.0,326.8576,327.0839,326.6509,327.0839,6611.0
2024-05-01 12:15:00,332.36,332.36,331.66,331.66,6439.0,327.0445,327.0445,326.3557,326.3557,6439.0
2024-05-01 12:20:00,331.76,331.76,331.44,331.6,5793.0,326.4541,326.4541,326.1392,326.2967,5793.0
2024-05-01 12:25:00,331.76,332.14,331.57,332.01,11212.0,326.4541,326.828,326.2672,326.7001,11212.0
2024-05-01 12:30:00,332.14,332.15,331.76,332.11,10093.0,326.828,326.8379,326.4541,326.7985,10093.0
2024-05-01 12:35:00,332.01,332.28,332.0,332.2,14418.0,326.7001,326.9658,326.6903,326.8871,14418.0
2024-05-01 12:40:00,332.2,332.34,331.54,331.61,13425.0,326.8871,327.0248,326.2376,326.3065,13425.0
2024-05-01 12:45:00,331.53,331.85,331.45,331.62,8415.0,326.2278,326.5427,326.1491,326.3164,8415.0
2024-05-01 12:50:00,331.55,331.61,331.14,331.56,20490.0,326.2475,326.3065,325.844,326.2573,20490.0
2024-05-01 12:55:00,331.68,331.85,331.13,331.23,8854.0,326.3754,326.5427,325.8342,325.9326,8854.0
2024-05-01 13:00:00,331.26,331.73,331.1,331.19,16818.0,325.9621,326.4246,325.8047,325.8932,16818.0
2024-05-01 13:05:00,331.13,331.23,330.91,330.98,11361.0,325.8342,325.9326,325.6177,325.6866,11361.0
2024-05-01 13:10:00,330.97,331.2,330.96,331.12,6693.0,325.6768,325.9031,325.6669,325.8244,6693.0
2024-05-01 13:15:00,331.11,331.36,331.07,331.19,8568.0,325.8145,326.0605,325.7752,325.8932,8568.0
2024-05-01 13:20:00,331.17,331.85,331.14,331.62,10382.0,325.8736,326.5427,325.844,326.3164,10382.0
2024-05-01 13:25:00,331.74,331.83,331.51,331.79,5696.0,326.4344,326.523,326.2081,326.4836,5696.0
2024-05-01 13:30:00,331.76,332.08,331.71,332.03,11883.0,326.4541,326.769,326.4049,326.7198,11883.0
2024-05-01 13:35:00,332.05,332.5,332.03,332.08,14009.0,326.7395,327.1823,326.7198,326.769,14009.0
2024-05-01 13:40:00,332.07,332.08,331.76,331.77,3755.0,326.7592,326.769,326.4541,326.464,3755.0
2024-05-01 13:45:00,331.77,332.25,331.68,332.19,8875.0,326.464,326.9363,326.3754,326.8772,8875.0
2024-05-01 13:50:00,332.18,332.18,331.84,331.95,12684.0,326.8674,326.8674,326.5328,326.6411,12684.0
2024-05-01 13:55:00,332.02,332.07,331.71,331.88,4235.0,326.71,326.7592,326.4049,326.5722,4235.0
2024-05-01 14:00:00,332.01,333.01,331.72,332.59,14768.0,326.7001,327.6841,326.4148,327.2708,14768.0
2024-05-01 14:05:00,332.69,332.82,331.94,332.02,11115.0,327.3692,327.4972,326.6312,326.71,11115.0
2024-05-01 14:10:00,332.11,332.11,331.41,331.8,8003.0,326.7985,326.7985,326.1097,326.4935,8003.0
2024-05-01 14:15:00,331.88,332.14,331.63,331.91,9805.0,326.5722,326.828,326.3262,326.6017,9805.0
2024-05-01 14:20:00,331.9,332.37,331.9,332.26,6790.0,326.5919,327.0544,326.5919,326.9461,6790.0
2024-05-01 14:25:00,332.25,333.37,332.25,333.27,10671.0,326.9363,328.0384,326.9363,327.94,10671.0
2024-05-01 14:30:00,333.19,333.65,331.28,333.38,23536.0,327.8612,328.3139,325.9818,328.0482,23536.0
2024-05-01 14:35:00,333.43,334.78,331.72,334.4,32521.0,328.0974,329.4258,326.4148,329.0519,32521.0
2024-05-01 14:40:00,334.38,337.07,334.07,337.07,31627.0,329.0322,331.6792,328.7272,331.6792,31627.0
2024-05-01 14:45:00,337.09,337.31,335.83,336.71,32372.0,331.6989,331.9154,330.459,331.3249,32372.0
2024-05-01 14:50:00,336.97,338.03,336.9,337.75,22538.0,331.5808,332.6238,331.5119,332.3483,22538.0
2024-05-01 14:55:00,337.76,337.96,336.82,337.73,20958.0,332.3582,332.555,331.4332,332.3286,20958.0
2024-05-01 15:00:00,337.93,338.5,336.37,336.37,15735.0,332.5254,333.0863,330.9904,330.9904,15735.0
2024-05-01 15:05:00,336.22,337.04,335.59,336.5,39004.0,330.8428,331.6497,330.2229,331.1183,39004.0
2024-05-01 15:10:00,336.45,336.66,335.45,335.78,24299.0,331.0691,331.2757,330.0851,330.4098,24299.0
2024-05-01 15:15:00,335.93,336.35,335.01,335.26,15774.0,330.5574,330.9707,329.6521,329.8981,15774.0
2024-05-01 15:20:00,335.17,335.56,334.24,335.43,40724.0,329.8096,330.1933,328.8945,330.0654,40724.0
2024-05-01 15:25:00,335.59,336.05,334.86,335.08,17086.0,330.2229,330.6755,329.5045,329.721,17086.0
2024-05-01 15:30:00,334.88,334.88,333.7,334.09,28696.0,329.5242,329.5242,328.3631,328.7469,28696.0
2024-05-01 15:35:00,334.21,334.21,331.79,332.25,49461.0,328.8649,328.8649,326.4836,326.9363,49461.0
2024-05-01 15:40:00,332.25,333.26,332.02,332.68,37097.0,326.9363,327.9301,326.71,327.3594,37097.0
2024-05-01 15:45:00,332.52,333.17,332.0,332.8,38276.0,327.202,327.8416,326.6903,327.4775,38276.0
2024-05-01 15:50:00,332.65,332.65,331.04,331.4,51535.0,327.3299,327.3299,325.7456,326.0999,51535.0
2024-05-01 15:55:00,331.39,331.68,330.74,331.12,171280.0,326.09,326.3754,325.4504,325.8244,171280.0
2024-05-02 09:30:00,333.52,335.07,333.13,334.74,35776.0,328.186,329.7112,327.8022,329.3865,35776.0
2024-05-02 09:35:00,334.4,334.76,333.25,333.46,8490.0,329.0519,329.4061,327.9203,328.1269,8490.0
2024-05-02 09:40:00,333.95,334.15,332.64,332.77,12429.0,328.6091,328.8059,327.32,327.448,12429.0
2024-05-02 09:45:00,332.96,333.61,332.45,332.54,6996.0,327.6349,328.2745,327.1331,327.2216,6996.0
2024-05-02 09:50:00,332.91,332.98,332.0,332.5,9059.0,327.5857,327.6546,326.6903,327.1823,9059.0
2024-05-02 09:55:00,332.38,332.38,331.91,332.12,4347.0,327.0642,327.0642,326.6017,326.8084,4347.0
2024-05-02 10:00:00,332.51,332.58,331.26,331.75,13383.0,327.1921,327.261,325.9621,326.4443,13383.0
2024-05-02 10:05:00,331.74,332.19,329.76,329.99,30338.0,326.4344,326.8772,324.4861,324.7124,30338.0
2024-05-02 10:10:00,330.01,330.51,329.54,329.81,25377.0,324.7321,325.2241,324.2696,324.5353,25377.0
2024-05-02 10:15:00,329.74,330.54,329.36,329.55,23881.0,324.4664,325.2536,324.0925,324.2795,23881.0
2024-05-02 10:20:00,329.62,331.23,329.25,331.13,12582.0,324.3483,325.9326,323.9843,325.8342,12582.0
2024-05-02 10:25:00,331.02,331.93,331.02,331.93,17023.0,325.726,326.6214,325.726,326.6214,17023.0
2024-05-02 10:30:00,331.76,331.9,331.14,331.46,5085.0,326.4541,326.5919,325.844,326.1589,5085.0
2024-05-02 10:35:00,331.56,331.57,330.92,331.28,9336.0,326.2573,326.2672,325.6275,325.9818,9336.0
2024-05-02 10:40:00,331.49,331.67,330.61,330.99,11874.0,326.1884,326.3656,325.3225,325.6964,11874.0
2024-05-02 10:45:00,331.0,331.77,330.83,331.66,4873.0,325.7063,326.464,325.539,326.3557,4873.0
2024-05-02 10:50:00,331.61,332.0,331.39,331.4,10367.0,326.3065,326.6903,326.09,326.0999,10367.0
2024-05-02 10:55:00,331.41,332.77,331.4,332.53,11801.0,326.1097,327.448,326.0999,327.2118,11801.0
2024-05-02 11:00:00,332.53,332.87,332.29,332.81,13906.0,327.2118,327.5464,326.9756,327.4873,13906.0
2024-05-02 11:05:00,332.79,333.53,332.73,333.21,18795.0,327.4676,328.1958,327.4086,327.8809,18795.0
2024-05-02 11:10:00,333.19,333.39,332.9,332.94,6018.0,327.8612,328.058,327.5759,327.6152,6018.0
2024-05-02 11:15:00,332.88,333.09,332.67,333.06,9263.0,327.5562,327.7628,327.3496,327.7333,9263.0
2024-05-02 11:20:00,333.25,333.72,333.24,333.48,6190.0,327.9203,328.3828,327.9104,328.1466,6190.0
2024-05-02 11:25:00,333.64,333.98,333.29,333.33,7205.0,328.304,328.6386,327.9596,327.999,7205.0
2024-05-02 11:30:00,333.33,333.68,332.96,333.04,7281.0,327.999,328.3434,327.6349,327.7136,7281.0
2024-05-02 11:35:00,333.13,333.51,333.12,333.35,6204.0,327.8022,328.1761,327.7924,328.0187,6204.0
2024-05-02 11:40:00,333.37,334.13,333.36,334.03,6877.0,328.0384,328.7862,328.0285,328.6878,6877.0
2024-05-02 11:45:00,333.94,334.13,333.88,333.89,4494.0,328.5993,328.7862,328.5402,328.5501,4494.0
2024-05-02 11:50:00,333.85,334.28,333.79,334.18,4242.0,328.5107,328.9338,328.4516,328.8354,4242.0
2024-05-02 11:55:00,334.08,334.29,334.08,334.14,4020.0,328.737,328.9437,328.737,328.7961,4020.0
2024-05-02 12:00:00,334.21,334.22,333.62,333.66,5207.0,328.8649,328.8748,328.2844,328.3237,5207.0
2024-05-02 12:05:00,333.6,333.86,333.58,333.59,5019.0,328.2647,328.5205,328.245,328.2548,5019.0
2024-05-02 12:10:00,333.6,333.67,333.11,333.11,7133.0,328.2647,328.3336,327.7825,327.7825,7133.0
2024-05-02 12:15:00,333.15,333.2,332.64,332.77,6552.0,327.8219,327.8711,327.32,327.448,6552.0
2024-05-02 12:20:00,332.66,333.21,332.63,333.09,6472.0,327.3397,327.8809,327.3102,327.7628,6472.0
2024-05-02 12:25:00,333.14,333.22,332.92,333.01,12858.0,327.812,327.8908,327.5956,327.6841,12858.0
2024-05-02 12:30:00,332.96,333.08,332.63,332.73,7926.0,327.6349,327.753,327.3102,327.4086,7926.0
2024-05-02 12:35:00,332.7,332.7,332.01,332.7,7739.0,327.3791,327.3791,326.7001,327.3791,7739.0
2024-05-02 12:40:00,332.7,333.04,332.61,333.01,4252.0,327.3791,327.7136,327.2905,327.6841,4252.0
2024-05-02 12:45:00,333.01,333.41,333.0,333.39,5684.0,327.6841,328.0777,327.6743,328.058,5684.0
2024-05-02 12:50:00,333.46,333.56,333.3,333.3,5637.0,328.1269,328.2253,327.9695,327.9695,5637.0
2024-05-02 12:55:00,333.26,333.56,333.12,333.56,5472.0,327.9301,328.2253,327.7924,328.2253,5472.0
2024-05-02 13:00:00,333.69,333.75,333.51,333.56,2141.0,328.3532,328.4123,328.1761,328.2253,2141.0
2024-05-02 13:05:00,333.55,333.98,333.29,333.46,5973.0,328.2155,328.6386,327.9596,328.1269,5973.0
2024-05-02 13:10:00,333.6,334.59,333.6,334.32,4553.0,328.2647,329.2389,328.2647,328.9732,4553.0
2024-05-02 13:15:00,334.32,334.35,333.87,333.87,5189.0,328.9732,329.0027,328.5304,328.5304,5189.0
2024-05-02 13:20:00,333.94,334.23,333.9,334.23,4353.0,328.5993,328.8846,328.5599,328.8846,4353.0
2024-05-02 13:25:00,334.26,334.28,333.96,334.08,14751.0,328.9141,328.9338,328.6189,328.737,14751.0
2024-05-02 13:30:00,334.15,334.54,334.07,334.11,5930.0,328.8059,329.1897,328.7272,328.7665,5930.0
2024-05-02 13:35:00,334.11,334.11,333.5,333.83,6748.0,328.7665,328.7665,328.1663,328.491,6748.0
2024-05-02 13:40:00,333.84,333.85,333.45,333.74,7966.0,328.5008,328.5107,328.1171,328.4024,7966.0
2024-05-02 13:45:00,333.73,333.82,333.59,333.66,6493.0,328.3926,328.4812,328.2548,328.3237,6493.0
2024-05-02 13:50:00,333.79,333.93,333.47,333.47,6803.0,328.4516,328.5894,328.1368,328.1368,6803.0
2024-05-02 13:55:00,333.57,333.91,333.57,333.71,3406.0,328.2352,328.5697,328.2352,328.3729,3406.0
2024-05-02 14:00:00,333.74,334.0,333.68,333.98,7953.0,328.4024,328.6583,328.3434,328.6386,7953.0
2024-05-02 14:05:00,333.99,334.67,333.98,334.43,8693.0,328.6485,329.3176,328.6386,329.0814,8693.0
2024-05-02 14:10:00,334.54,334.54,334.14,334.14,3616.0,329.1897,329.1897,328.7961,328.7961,3616.0
2024-05-02 14:15:00,334.21,334.21,333.65,333.66,4151.0,328.8649,328.8649,328.3139,328.3237,4151.0
2024-05-02 14:20:00,333.78,334.11,333.51,334.11,4782.0,328.4418,328.7665,328.1761,328.7665,4782.0
2024-05-02 14:25:00,334.19,334.33,334.07,334.2,10294.0,328.8453,328.983,328.7272,328.8551,10294.0
2024-05-02 14:30:00,334.27,334.86,334.27,334.68,5435.0,328.924,329.5045,328.924,329.3274,5435.0
2024-05-02 14:35:00,334.78,335.12,334.7,335.06,5421.0,329.4258,329.7604,329.3471,329.7013,5421.0
2024-05-02 14:40:00,335.06,335.28,334.92,335.04,10549.0,329.7013,329.9178,329.5636,329.6817,10549.0
2024-05-02 14:45:00,335.07,335.55,334.75,335.44,8174.0,329.7112,330.1835,329.3963,330.0753,8174.0
2024-05-02 14:50:00,335.5,335.55,334.99,335.0,16153.0,330.1343,330.1835,329.6325,329.6423,16153.0
2024-05-02 14:55:00,335.06,335.42,335.06,335.27,11096.0,329.7013,330.0556,329.7013,329.908,11096.0
2024-05-02 15:00:00,335.19,335.36,334.7,334.88,8971.0,329.8293,329.9965,329.3471,329.5242,8971.0
2024-05-02 15:05:00,334.94,335.66,334.94,335.57,7595.0,329.5833,330.2917,329.5833,330.2032,7595.0
2024-05-02 15:10:00,335.63,336.03,335.23,335.45,17233.0,330.2622,330.6558,329.8686,330.0851,17233.0
2024-05-02 15:15:00,335.46,335.79,335.11,335.23,15601.0,330.0949,330.4197,329.7505,329.8686,15601.0
2024-05-02 15:20:00,335.23,336.16,335.19,336.09,11726.0,329.8686,330.7837,329.8293,330.7149,11726.0
2024-05-02 15:25:00,336.04,336.04,335.79,335.81,6904.0,330.6657,330.6657,330.4197,330.4393,6904.0
2024-05-02 15:30:00,335.57,335.67,334.94,334.94,7734.0,330.2032,330.3016,329.5833,329.5833,7734.0
2024-05-02 15:35:00,334.9,335.08,334.28,334.31,18543.0,329.5439,329.721,328.9338,328.9633,18543.0
2024-05-02 15:40:00,334.38,334.44,333.77,334.01,24139.0,329.0322,329.0913,328.432,328.6681,24139.0
2024-05-02 15:45:00,333.95,334.47,333.81,334.2,20529.0,328.6091,329.1208,328.4713,328.8551,20529.0
2024-05-02 15:50:00,334.01,334.33,333.78,334.2,46838.0,328.6681,328.983,328.4418,328.8551,46838.0
2024-05-02 15:55:00,334.23,335.37,334.01,335.32,149292.0,328.8846,330.0064,328.6681,329.9572,149292.0
2024-05-03 09:30:00,338.09,339.0,337.18,337.46,38102.0,332.6829,333.5783,331.7874,332.063,38102.0
2024-05-03 09:35:00,337.78,338.0,336.99,337.67,13681.0,332.3778,332.5943,331.6005,332.2696,13681.0
2024-05-03 09:40:00,337.55,339.57,337.47,339.51,11881.0,332.1515,334.1392,332.0728,334.0802,11881.0
2024-05-03 09:45:00,339.63,340.58,339.13,340.43,14605.0,334.1982,335.1331,333.7062,334.9855,14605.0
2024-05-03 09:50:00,340.42,341.55,340.01,341.21,25462.0,334.9756,336.0875,334.5722,335.753,25462.0
2024-05-03 09:55:00,341.06,341.61,340.89,340.91,12278.0,335.6054,336.1466,335.4381,335.4578,12278.0
2024-05-03 10:00:00,341.08,341.61,338.48,338.64,21589.0,335.6251,336.1466,333.0666,333.2241,21589.0
2024-05-03 10:05:00,338.44,339.46,338.32,338.75,10280.0,333.0273,334.031,332.9092,333.3323,10280.0
2024-05-03 10:10:00,338.75,339.32,337.68,337.81,17632.0,333.3323,333.8932,332.2794,332.4074,17632.0
2024-05-03 10:15:00,337.92,338.44,337.08,337.09,13600.0,332.5156,333.0273,331.689,331.6989,13600.0
2024-05-03 10:20:00,337.36,337.38,336.5,337.03,15013.0,331.9646,331.9842,331.1183,331.6398,15013.0
2024-05-03 10:25:00,336.98,337.52,336.38,337.23,6801.0,331.5906,332.122,331.0002,331.8366,6801.0
2024-05-03 10:30:00,337.43,337.78,336.21,336.22,5384.0,332.0334,332.3778,330.8329,330.8428,5384.0
2024-05-03 10:35:00,336.21,336.58,335.56,336.12,7509.0,330.8329,331.197,330.1933,330.7444,7509.0
2024-05-03 10:40:00,336.05,336.3,335.12,336.25,19727.0,330.6755,330.9215,329.7604,330.8723,19727.0
2024-05-03 10:45:00,336.26,336.45,335.91,336.24,6403.0,330.8821,331.0691,330.5377,330.8625,6403.0
2024-05-03 10:50:00,336.36,336.36,335.3,335.55,4825.0,330.9805,330.9805,329.9375,330.1835,4825.0
2024-05-03 10:55:00,335.65,335.77,335.02,335.11,15421.0,330.2819,330.4,329.662,329.7505,15421.0
2024-05-03 11:00:00,335.18,335.37,335.0,335.22,8577.0,329.8194,330.0064,329.6423,329.8588,8577.0
2024-05-03 11:05:00,335.07,335.75,334.98,335.16,13480.0,329.7112,330.3803,329.6226,329.7997,13480.0
2024-05-03 11:10:00,335.4,335.63,335.06,335.49,5215.0,330.0359,330.2622,329.7013,330.1245,5215.0
2024-05-03 11:15:00,335.51,336.34,335.49,336.08,6733.0,330.1441,330.9609,330.1245,330.705,6733.0
2024-05-03 11:20:00,336.13,336.18,335.72,335.83,9810.0,330.7542,330.8034,330.3508,330.459,9810.0
2024-05-03 11:25:00,335.86,336.0,335.77,335.84,5467.0,330.4885,330.6263,330.4,330.4689,5467.0
2024-05-03 11:30:00,335.93,336.55,335.84,336.46,11824.0,330.5574,331.1675,330.4689,331.0789,11824.0
2024-05-03 11:35:00,336.54,336.84,336.41,336.67,7971.0,331.1577,331.4529,331.0297,331.2856,7971.0
2024-05-03 11:40:00,336.66,336.8,336.24,336.37,10692.0,331.2757,331.4135,330.8625,330.9904,10692.0
2024-05-03 11:45:00,336.42,336.71,336.04,336.48,6569.0,331.0396,331.3249,330.6657,331.0986,6569.0
2024-05-03 11:50:00,336.44,336.98,336.44,336.77,5016.0,331.0593,331.5906,331.0593,331.384,5016.0
2024-05-03 11:55:00,337.0,337.43,336.9,337.12,8400.0,331.6103,332.0334,331.5119,331.7284,8400.0
2024-05-03 12:00:00,337.05,337.37,337.05,337.25,2748.0,331.6595,331.9744,331.6595,331.8563,2748.0
2024-05-03 12:05:00,337.3,337.47,337.29,337.46,4649.0,331.9055,332.0728,331.8957,332.063,4649.0
2024-05-03 12:10:00,337.39,337.5,336.99,336.99,7958.0,331.9941,332.1023,331.6005,331.6005,7958.0
2024-05-03 12:15:00,337.11,337.11,336.92,337.0,9662.0,331.7186,331.7186,331.5316,331.6103,9662.0
2024-05-03 12:20:00,336.86,337.53,336.63,337.52,7174.0,331.4726,332.1318,331.2462,332.122,7174.0
2024-05-03 12:25:00,337.53,337.75,337.21,337.48,6386.0,332.1318,332.3483,331.817,332.0826,6386.0
2024-05-03 12:30:00,337.56,337.83,337.51,337.53,6365.0,332.1614,332.427,332.1122,332.1318,6365.0
2024-05-03 12:35:00,337.57,337.65,337.36,337.46,4396.0,332.1712,332.2499,331.9646,332.063,4396.0
2024-05-03 12:40:00,337.59,337.7,337.4,337.47,3801.0,332.1909,332.2991,332.0039,332.0728,3801.0
2024-05-03 12:45:00,337.5,337.65,337.26,337.27,4905.0,332.1023,332.2499,331.8662,331.876,4905.0
2024-05-03 12:50:00,337.29,337.29,336.82,336.82,3424.0,331.8957,331.8957,331.4332,331.4332,3424.0
2024-05-03 12:55:00,336.75,337.03,336.64,336.93,5706.0,331.3643,331.6398,331.2561,331.5414,5706.0
2024-05-03 13:00:00,337.0,337.21,337.0,337.07,4170.0,331.6103,331.817,331.6103,331.6792,4170.0
2024-05-03 13:05:00,337.03,337.35,336.99,337.27,2789.0,331.6398,331.9547,331.6005,331.876,2789.0
2024-05-03 13:10:00,337.19,337.42,337.13,337.41,5295.0,331.7973,332.0236,331.7382,332.0138,5295.0
2024-05-03 13:15:00,337.39,337.58,337.08,337.1,5647.0,331.9941,332.181,331.689,331.7087,5647.0
2024-05-03 13:20:00,337.09,337.2,336.84,337.0,5462.0,331.6989,331.8071,331.4529,331.6103,5462.0
2024-05-03 13:25:00,336.93,337.2,336.91,337.09,6290.0,331.5414,331.8071,331.5218,331.6989,6290.0
2024-05-03 13:30:00,337.13,337.24,336.78,337.24,10347.0,331.7382,331.8465,331.3938,331.8465,10347.0
2024-05-03 13:35:00,337.3,337.5,337.16,337.5,5168.0,331.9055,332.1023,331.7678,332.1023,5168.0
2024-05-03 13:40:00,337.5,337.71,337.26,337.31,4754.0,332.1023,332.309,331.8662,331.9154,4754.0
2024-05-03 13:45:00,337.16,337.69,337.15,337.69,11731.0,331.7678,332.2893,331.7579,332.2893,11731.0
2024-05-03 13:50:00,337.59,337.79,337.47,337.63,3413.0,332.1909,332.3877,332.0728,332.2302,3413.0
2024-05-03 13:55:00,337.6,337.85,337.46,337.66,6053.0,332.2007,332.4467,332.063,332.2598,6053.0
2024-05-03 14:00:00,337.65,337.87,337.59,337.76,5880.0,332.2499,332.4664,332.1909,332.3582,5880.0
2024-05-03 14:05:00,337.8,337.93,337.61,337.67,9140.0,332.3975,332.5254,332.2106,332.2696,9140.0
2024-05-03 14:10:00,337.74,337.74,337.26,337.29,11301.0,332.3385,332.3385,331.8662,331.8957,11301.0
2024-05-03 14:15:00,337.37,337.53,337.31,337.39,6048.0,331.9744,332.1318,331.9154,331.9941,6048.0
2024-05-03 14:20:00,337.34,337.49,337.29,337.31,6542.0,331.9449,332.0925,331.8957,331.9154,6542.0
2024-05-03 14:25:00,337.35,337.52,337.14,337.14,6284.0,331.9547,332.122,331.7481,331.7481,6284.0
2024-05-03 14:30:00,337.1,337.43,337.09,337.4,6890.0,331.7087,332.0334,331.6989,332.0039,6890.0
2024-05-03 14:35:00,337.43,337.58,337.16,337.16,6246.0,332.0334,332.181,331.7678,331.7678,6246.0
2024-05-03 14:40:00,337.15,337.48,336.96,337.19,9116.0,331.7579,332.0826,331.571,331.7973,9116.0
2024-05-03 14:45:00,337.23,337.27,336.88,337.04,11011.0,331.8366,331.876,331.4922,331.6497,11011.0
2024-05-03 14:50:00,337.1,337.1,336.92,336.92,4417.0,331.7087,331.7087,331.5316,331.5316,4417.0
2024-05-03 14:55:00,337.0,337.0,336.64,336.87,7925.0,331.6103,331.6103,331.2561,331.4824,7925.0
2024-05-03 15:00:00,336.9,337.06,336.66,337.06,6492.0,331.5119,331.6694,331.2757,331.6694,6492.0
2024-05-03 15:05:00,337.12,337.24,336.82,336.83,7793.0,331.7284,331.8465,331.4332,331.443,7793.0
2024-05-03 15:10:00,336.83,336.93,336.44,336.47,10897.0,331.443,331.5414,331.0593,331.0888,10897.0
2024-05-03 15:15:00,336.44,336.64,336.27,336.5,9938.0,331.0593,331.2561,330.892,331.1183,9938.0
2024-05-03 15:20:00,336.58,336.85,336.58,336.8,6822.0,331.197,331.4627,331.197,331.4135,6822.0
2024-05-03 15:25:00,336.73,337.03,336.6,336.94,11385.0,331.3446,331.6398,331.2167,331.5513,11385.0
2024-05-03 15:30:00,336.9,336.92,336.43,336.47,12695.0,331.5119,331.5316,331.0494,331.0888,12695.0
2024-05-03 15:35:00,336.53,337.07,336.41,336.54,12801.0,331.1478,331.6792,331.0297,331.1577,12801.0
2024-05-03 15:40:00,336.62,336.83,336.58,336.69,16125.0,331.2364,331.443,331.197,331.3053,16125.0
2024-05-03 15:45:00,336.71,337.0,336.5,336.5,14632.0,331.3249,331.6103,331.1183,331.1183,14632.0
2024-05-03 15:50:00,336.58,336.79,336.39,336.6,37530.0,331.197,331.4037,331.0101,331.2167,37530.0
2024-05-03 15:55:00,336.49,337.0,336.29,336.92,67804.0,331.1085,331.6103,330.9117,331.5316,67804.0
2024-05-06 09:30:00,340.87,341.9,339.75,341.39,46085.0,335.4184,336.4319,334.3163,335.9301,46085.0
2024-05-06 09:35:00,341.4,341.7,340.37,341.28,14785.0,335.9399,336.2351,334.9264,335.8219,14785.0
2024-05-06 09:40:00,341.74,341.92,341.07,341.66,15031.0,336.2745,336.4516,335.6152,336.1958,15031.0
2024-05-06 09:45:00,341.82,342.34,341.35,341.42,8550.0,336.3532,336.8649,335.8907,335.9596,8550.0
2024-05-06 09:50:00,341.25,341.26,340.55,340.93,7885.0,335.7923,335.8022,335.1035,335.4775,7885.0
2024-05-06 09:55:00,341.01,341.12,340.26,340.26,7375.0,335.5562,335.6644,334.8182,334.8182,7375.0
2024-05-06 10:00:00,340.4,341.47,340.26,341.35,27903.0,334.9559,336.0088,334.8182,335.8907,27903.0
2024-05-06 10:05:00,341.38,341.38,340.27,340.38,4936.0,335.9203,335.9203,334.828,334.9363,4936.0
2024-05-06 10:10:00,340.38,340.62,340.11,340.57,7749.0,334.9363,335.1724,334.6706,335.1232,7749.0
2024-05-06 10:15:00,340.6,340.79,340.2,340.35,5378.0,335.1527,335.3397,334.7591,334.9067,5378.0
2024-05-06 10:20:00,340.34,340.91,340.34,340.78,6406.0,334.8969,335.4578,334.8969,335.3299,6406.0
2024-05-06 10:25:00,340.81,340.9,340.31,340.41,5126.0,335.3594,335.4479,334.8674,334.9658,5126.0
2024-05-06 10:30:00,340.53,340.53,340.05,340.27,5839.0,335.0839,335.0839,334.6115,334.828,5839.0
2024-05-06 10:35:00,340.31,341.25,340.13,341.24,6990.0,334.8674,335.7923,334.6903,335.7825,6990.0
2024-05-06 10:40:00,341.21,341.5,341.05,341.07,8943.0,335.753,336.0383,335.5955,335.6152,8943.0
2024-05-06 10:45:00,341.17,341.17,340.35,340.72,9556.0,335.7136,335.7136,334.9067,335.2708,9556.0
2024-05-06 10:50:00,340.72,340.89,340.58,340.88,3212.0,335.2708,335.4381,335.1331,335.4283,3212.0
2024-05-06 10:55:00,340.88,341.36,340.87,340.91,3836.0,335.4283,335.9006,335.4184,335.4578,3836.0
2024-05-06 11:00:00,340.86,340.87,340.17,340.17,4441.0,335.4086,335.4184,334.7296,334.7296,4441.0
2024-05-06 11:05:00,340.0,340.18,339.85,340.12,3810.0,334.5623,334.7395,334.4147,334.6804,3810.0
2024-05-06 11:10:00,340.02,340.19,339.87,339.99,3479.0,334.582,334.7493,334.4344,334.5525,3479.0
2024-05-06 11:15:00,339.95,340.19,339.95,340.15,4036.0,334.5131,334.7493,334.5131,334.7099,4036.0
2024-05-06 11:20:00,340.21,340.25,339.83,339.83,2993.0,334.769,334.8083,334.3951,334.3951,2993.0
2024-05-06 11:25:00,339.81,340.39,339.7,340.38,7792.0,334.3754,334.9461,334.2671,334.9363,7792.0
2024-05-06 11:30:00,340.4,340.68,340.13,340.16,16681.0,334.9559,335.2315,334.6903,334.7198,16681.0
2024-05-06 11:35:00,340.19,340.56,340.1,340.53,11503.0,334.7493,335.1134,334.6607,335.0839,11503.0
2024-05-06 11:40:00,340.5,341.23,340.45,340.91,13563.0,335.0543,335.7727,335.0051,335.4578,13563.0
2024-05-06 11:45:00,340.93,341.48,340.93,341.28,12282.0,335.4775,336.0187,335.4775,335.8219,12282.0
2024-05-06 11:50:00,341.35,341.68,341.01,341.55,9510.0,335.8907,336.2155,335.5562,336.0875,9510.0
2024-05-06 11:55:00,341.46,341.46,341.2,341.23,2251.0,335.999,335.999,335.7431,335.7727,2251.0
2024-05-06 12:00:00,341.18,341.23,340.91,341.21,5147.0,335.7235,335.7727,335.4578,335.753,5147.0
2024-05-06 12:05:00,341.19,341.19,340.97,341.0,1844.0,335.7333,335.7333,335.5168,335.5463,1844.0
2024-05-06 12:10:00,341.01,341.28,340.8,341.15,5861.0,335.5562,335.8219,335.3495,335.6939,5861.0
2024-05-06 12:15:00,341.1,341.18,340.82,340.82,3795.0,335.6447,335.7235,335.3692,335.3692,3795.0
2024-05-06 12:20:00,340.88,340.91,340.61,340.61,4157.0,335.4283,335.4578,335.1626,335.1626,4157.0
2024-05-06 12:25:00,340.66,341.09,340.6,341.03,4450.0,335.2118,335.6349,335.1527,335.5759,4450.0
2024-05-06 12:30:00,341.08,341.12,340.99,341.03,1384.0,335.6251,335.6644,335.5365,335.5759,1384.0
2024-05-06 12:35:00,341.08,341.36,341.04,341.36,2720.0,335.6251,335.9006,335.5857,335.9006,2720.0
2024-05-06 12:40:00,341.35,341.43,341.31,341.34,2082.0,335.8907,335.9695,335.8514,335.8809,2082.0
2024-05-06 12:45:00,341.32,341.47,340.65,340.71,10138.0,335.8612,336.0088,335.2019,335.261,10138.0
2024-05-06 12:50:00,340.97,340.97,340.62,340.78,4922.0,335.5168,335.5168,335.1724,335.3299,4922.0
2024-05-06 12:55:00,340.81,341.15,340.76,341.09,4800.0,335.3594,335.6939,335.3102,335.6349,4800.0
2024-05-06 13:00:00,341.21,341.29,341.09,341.16,2044.0,335.753,335.8317,335.6349,335.7038,2044.0
2024-05-06 13:05:00,340.97,341.08,340.58,340.6,5496.0,335.5168,335.6251,335.1331,335.1527,5496.0
2024-05-06 13:10:00,340.7,341.05,340.55,340.9,5382.0,335.2511,335.5955,335.1035,335.4479,5382.0
2024-05-06 13:15:00,341.07,341.19,340.82,340.96,3713.0,335.6152,335.7333,335.3692,335.507,3713.0
2024-05-06 13:20:00,340.91,341.0,340.84,340.88,3516.0,335.4578,335.5463,335.3889,335.4283,3516.0
2024-05-06 13:25:00,340.88,341.04,340.88,341.01,2549.0,335.4283,335.5857,335.4283,335.5562,2549.0
2024-05-06 13:30:00,340.94,341.31,340.88,341.15,4113.0,335.4873,335.8514,335.4283,335.6939,4113.0
2024-05-06 13:35:00,341.12,341.32,341.06,341.25,8498.0,335.6644,335.8612,335.6054,335.7923,8498.0
2024-05-06 13:40:00,341.3,341.36,341.2,341.33,1941.0,335.8415,335.9006,335.7431,335.8711,1941.0
2024-05-06 13:45:00,341.35,341.52,341.08,341.52,7890.0,335.8907,336.058,335.6251,336.058,7890.0
2024-05-06 13:50:00,341.56,341.87,341.5,341.86,5850.0,336.0974,336.4024,336.0383,336.3926,5850.0
2024-05-06 13:55:00,341.89,341.91,341.48,341.48,2880.0,336.4221,336.4418,336.0187,336.0187,2880.0
2024-05-06 14:00:00,341.49,341.71,341.4,341.69,6291.0,336.0285,336.245,335.9399,336.2253,6291.0
2024-05-06 14:05:00,341.69,341.69,341.4,341.5,3395.0,336.2253,336.2253,335.9399,336.0383,3395.0
2024-05-06 14:10:00,341.5,342.05,341.49,342.05,7784.0,336.0383,336.5795,336.0285,336.5795,7784.0
2024-05-06 14:15:00,342.09,342.11,341.86,341.92,8382.0,336.6189,336.6386,336.3926,336.4516,8382.0
2024-05-06 14:20:00,342.0,342.08,341.78,342.08,10375.0,336.5303,336.6091,336.3139,336.6091,10375.0
2024-05-06 14:25:00,342.08,342.35,342.01,342.24,8597.0,336.6091,336.8747,336.5402,336.7665,8597.0
2024-05-06 14:30:00,342.33,342.49,342.24,342.49,5619.0,336.8551,337.0125,336.7665,337.0125,5619.0
2024-05-06 14:35:00,342.5,342.55,342.09,342.16,5037.0,337.0223,337.0715,336.6189,336.6878,5037.0
2024-05-06 14:40:00,342.16,342.18,341.89,341.93,5313.0,336.6878,336.7075,336.4221,336.4615,5313.0
2024-05-06 14:45:00,341.91,342.22,341.83,342.09,3698.0,336.4418,336.7468,336.3631,336.6189,3698.0
2024-05-06 14:50:00,342.1,342.41,342.02,342.34,6340.0,336.6287,336.9338,336.55,336.8649,6340.0
2024-05-06 14:55:00,342.24,342.37,342.05,342.18,3460.0,336.7665,336.8944,336.5795,336.7075,3460.0
2024-05-06 15:00:00,342.13,342.13,341.84,342.06,11475.0,336.6583,336.6583,336.3729,336.5894,11475.0
2024-05-06 15:05:00,341.97,342.24,341.96,342.19,4986.0,336.5008,336.7665,336.491,336.7173,4986.0
2024-05-06 15:10:00,342.19,342.19,341.86,341.87,4611.0,336.7173,336.7173,336.3926,336.4024,4611.0
2024-05-06 15:15:00,341.82,341.86,341.58,341.84,11491.0,336.3532,336.3926,336.1171,336.3729,11491.0
2024-05-06 15:20:00,341.94,342.1,341.63,341.79,6592.0,336.4713,336.6287,336.1663,336.3237,6592.0
2024-05-06 15:25:00,341.75,341.76,341.57,341.62,3974.0,336.2843,336.2942,336.1072,336.1564,3974.0
2024-05-06 15:30:00,341.64,341.78,341.48,341.48,7201.0,336.1761,336.3139,336.0187,336.0187,7201.0
2024-05-06 15:35:00,341.5,341.93,341.5,341.75,13262.0,336.0383,336.4615,336.0383,336.2843,13262.0
2024-05-06 15:40:00,341.77,342.0,341.68,341.88,12220.0,336.304,336.5303,336.2155,336.4123,12220.0
2024-05-06 15:45:00,341.81,342.02,341.66,341.67,13619.0,336.3434,336.55,336.1958,336.2056,13619.0
2024-05-06 15:50:00,341.62,341.88,341.53,341.82,28631.0,336.1564,336.4123,336.0679,336.3532,28631.0
2024-05-06 15:55:00,341.83,342.25,341.71,342.25,72265.0,336.3631,336.7763,336.245,336.7763,72265.0
2024-05-07 09:30:00,344.47,345.23,343.39,344.98,44171.0,338.9608,339.7087,337.8981,339.4627,44171.0
2024-05-07 09:35:00,344.71,345.69,344.54,345.63,10079.0,339.197,340.1613,339.0297,340.1023,10079.0
2024-05-07 09:40:00,345.78,345.79,344.97,345.04,11340.0,340.2499,340.2597,339.4528,339.5217,11340.0
2024-05-07 09:45:00,345.03,345.79,344.82,344.88,15236.0,339.5119,340.2597,339.3052,339.3643,15236.0
2024-05-07 09:50:00,344.8,345.62,344.66,345.62,12813.0,339.2856,340.0925,339.1478,340.0925,12813.0
2024-05-07 09:55:00,345.54,345.96,345.41,345.65,16684.0,340.0137,340.427,339.8858,340.122,16684.0
2024-05-07 10:00:00,345.77,346.33,345.35,345.35,22541.0,340.2401,340.7911,339.8268,339.8268,22541.0
2024-05-07 10:05:00,345.58,346.69,345.53,346.44,10269.0,340.0531,341.1453,340.0039,340.8993,10269.0
2024-05-07 10:10:00,346.61,347.12,346.53,347.0,9828.0,341.0666,341.5685,340.9879,341.4504,9828.0
2024-05-07 10:15:00,347.05,347.52,346.65,347.31,26204.0,341.4996,341.9621,341.106,341.7554,26204.0
2024-05-07 10:20:00,347.35,347.41,346.64,346.75,17069.0,341.7948,341.8538,341.0961,341.2044,17069.0
2024-05-07 10:25:00,346.8,348.0,346.8,347.78,16270.0,341.2536,342.4344,341.2536,342.2179,16270.0
2024-05-07 10:30:00,347.69,347.7,347.19,347.27,11705.0,342.1293,342.1392,341.6373,341.7161,11705.0
2024-05-07 10:35:00,347.24,347.8,347.07,347.33,14147.0,341.6865,342.2376,341.5193,341.7751,14147.0
2024-05-07 10:40:00,347.44,347.74,347.11,347.3,6660.0,341.8833,342.1785,341.5586,341.7456,6660.0
2024-05-07 10:45:00,347.19,347.7,347.11,347.67,8867.0,341.6373,342.1392,341.5586,342.1097,8867.0
2024-05-07 10:50:00,347.87,347.87,347.49,347.66,6611.0,342.3065,342.3065,341.9325,342.0998,6611.0
2024-05-07 10:55:00,347.66,347.87,347.44,347.8,8093.0,342.0998,342.3065,341.8833,342.2376,8093.0
2024-05-07 11:00:00,347.76,347.91,347.45,347.6,6394.0,342.1982,342.3458,341.8932,342.0408,6394.0
2024-05-07 11:05:00,347.52,347.84,347.19,347.66,4587.0,341.9621,342.2769,341.6373,342.0998,4587.0
2024-05-07 11:10:00,347.61,348.0,347.61,347.97,8133.0,342.0506,342.4344,342.0506,342.4049,8133.0
2024-05-07 11:15:00,347.96,347.96,347.51,347.68,5950.0,342.395,342.395,341.9522,342.1195,5950.0
2024-05-07 11:20:00,347.55,347.77,347.39,347.66,4690.0,341.9916,342.2081,341.8341,342.0998,4690.0
2024-05-07 11:25:00,347.72,347.72,347.23,347.68,12295.0,342.1589,342.1589,341.6767,342.1195,12295.0
2024-05-07 11:30:00,347.68,347.79,347.08,347.08,2708.0,342.1195,342.2277,341.5291,341.5291,2708.0
2024-05-07 11:35:00,347.21,347.95,347.21,347.91,3504.0,341.657,342.3852,341.657,342.3458,3504.0
2024-05-07 11:40:00,347.89,347.91,347.6,347.67,8208.0,342.3261,342.3458,342.0408,342.1097,8208.0
2024-05-07 11:45:00,347.57,347.94,347.42,347.89,7394.0,342.0113,342.3753,341.8637,342.3261,7394.0
2024-05-07 11:50:00,348.0,348.12,347.83,348.11,3077.0,342.4344,342.5525,342.2671,342.5426,3077.0
2024-05-07 11:55:00,348.07,348.18,347.71,347.95,9773.0,342.5033,342.6115,342.149,342.3852,9773.0
2024-05-07 12:00:00,347.95,348.28,347.72,348.18,8210.0,342.3852,342.7099,342.1589,342.6115,8210.0
2024-05-07 12:05:00,348.11,348.39,347.99,348.39,3894.0,342.5426,342.8181,342.4245,342.8181,3894.0
2024-05-07 12:10:00,348.4,348.54,348.27,348.39,5923.0,342.828,342.9658,342.7001,342.8181,5923.0
2024-05-07 12:15:00,348.46,348.52,348.29,348.41,3261.0,342.887,342.9461,342.7197,342.8378,3261.0
2024-05-07 12:20:00,348.29,348.41,348.06,348.34,2917.0,342.7197,342.8378,342.4934,342.7689,2917.0
2024-05-07 12:25:00,348.36,348.47,348.28,348.28,5569.0,342.7886,342.8969,342.7099,342.7099,5569.0
2024-05-07 12:30:00,348.34,348.35,347.8,347.81,7643.0,342.7689,342.7788,342.2376,342.2474,7643.0
2024-05-07 12:35:00,347.88,348.22,347.64,348.22,5672.0,342.3163,342.6509,342.0801,342.6509,5672.0
2024-05-07 12:40:00,348.16,348.25,347.64,347.64,7309.0,342.5918,342.6804,342.0801,342.0801,7309.0
2024-05-07 12:45:00,347.64,347.66,347.44,347.49,2755.0,342.0801,342.0998,341.8833,341.9325,2755.0
2024-05-07 12:50:00,347.8,347.8,347.37,347.56,3987.0,342.2376,342.2376,341.8145,342.0014,3987.0
2024-05-07 12:55:00,347.56,347.65,347.45,347.46,2627.0,342.0014,342.09,341.8932,341.903,2627.0
2024-05-07 13:00:00,347.56,347.83,347.56,347.73,3952.0,342.0014,342.2671,342.0014,342.1687,3952.0
2024-05-07 13:05:00,347.74,347.84,347.74,347.81,2932.0,342.1785,342.2769,342.1785,342.2474,2932.0
2024-05-07 13:10:00,347.91,347.94,347.78,347.8,4816.0,342.3458,342.3753,342.2179,342.2376,4816.0
2024-05-07 13:15:00,347.76,347.8,347.42,347.42,4125.0,342.1982,342.2376,341.8637,341.8637,4125.0
2024-05-07 13:20:00,347.58,347.71,347.44,347.62,3373.0,342.0211,342.149,341.8833,342.0605,3373.0
2024-05-07 13:25:00,347.7,347.9,347.7,347.87,5502.0,342.1392,342.336,342.1392,342.3065,5502.0
2024-05-07 13:30:00,347.95,348.01,347.81,347.84,2109.0,342.3852,342.4442,342.2474,342.2769,2109.0
2024-05-07 13:35:00,347.92,348.1,347.78,347.91,5193.0,342.3557,342.5328,342.2179,342.3458,5193.0
2024-05-07 13:40:00,347.91,348.05,347.84,348.0,5431.0,342.3458,342.4836,342.2769,342.4344,5431.0
2024-05-07 13:45:00,348.0,348.05,347.24,347.28,16361.0,342.4344,342.4836,341.6865,341.7259,16361.0
2024-05-07 13:50:00,347.23,347.61,347.23,347.57,11982.0,341.6767,342.0506,341.6767,342.0113,11982.0
2024-05-07 13:55:00,347.52,347.54,347.06,347.15,7928.0,341.9621,341.9817,341.5094,341.598,7928.0
2024-05-07 14:00:00,347.13,347.22,346.9,347.09,3484.0,341.5783,341.6669,341.352,341.5389,3484.0
2024-05-07 14:05:00,347.07,347.17,346.64,346.64,5558.0,341.5193,341.6177,341.0961,341.0961,5558.0
2024-05-07 14:10:00,346.75,346.97,346.68,346.93,2842.0,341.2044,341.4209,341.1355,341.3815,2842.0
2024-05-07 14:15:00,346.9,347.08,346.83,346.83,4814.0,341.352,341.5291,341.2831,341.2831,4814.0
2024-05-07 14:20:00,346.88,347.11,346.83,347.0,4599.0,341.3323,341.5586,341.2831,341.4504,4599.0
2024-05-07 14:25:00,347.06,347.1,346.77,346.84,2349.0,341.5094,341.5488,341.2241,341.2929,2349.0
2024-05-07 14:30:00,346.76,346.84,346.52,346.52,2598.0,341.2142,341.2929,340.9781,340.9781,2598.0
2024-05-07 14:35:00,346.68,346.79,346.52,346.52,5328.0,341.1355,341.2437,340.9781,340.9781,5328.0
2024-05-07 14:40:00,346.59,346.92,346.48,346.91,7509.0,341.0469,341.3717,340.9387,341.3618,7509.0
2024-05-07 14:45:00,346.91,347.04,346.81,346.89,5454.0,341.3618,341.4897,341.2634,341.3421,5454.0
2024-05-07 14:50:00,346.81,346.82,346.21,346.22,4435.0,341.2634,341.2733,340.673,340.6829,4435.0
2024-05-07 14:55:00,346.29,346.57,346.1,346.57,17302.0,340.7517,341.0273,340.5648,341.0273,17302.0
2024-05-07 15:00:00,346.49,346.63,346.39,346.45,6269.0,340.9485,341.0863,340.8501,340.9092,6269.0
2024-05-07 15:05:00,346.44,346.67,346.25,346.39,7193.0,340.8993,341.1257,340.7124,340.8501,7193.0
2024-05-07 15:10:00,346.27,346.46,346.0,346.07,19065.0,340.7321,340.919,340.4664,340.5353,19065.0
2024-05-07 15:15:00,346.06,346.06,345.29,345.52,10481.0,340.5254,340.5254,339.7677,339.9941,10481.0
2024-05-07 15:20:00,345.56,346.05,345.55,345.95,6217.0,340.0334,340.5156,340.0236,340.4172,6217.0
2024-05-07 15:25:00,345.99,346.02,345.68,345.88,16626.0,340.4565,340.4861,340.1515,340.3483,16626.0
2024-05-07 15:30:00,345.81,345.82,345.51,345.53,5450.0,340.2794,340.2893,339.9842,340.0039,5450.0
2024-05-07 15:35:00,345.56,345.75,345.52,345.63,10521.0,340.0334,340.2204,339.9941,340.1023,10521.0
2024-05-07 15:40:00,345.74,345.75,345.25,345.34,20036.0,340.2105,340.2204,339.7284,339.8169,20036.0
2024-05-07 15:45:00,345.45,345.62,345.26,345.44,10936.0,339.9252,340.0925,339.7382,339.9153,10936.0
2024-05-07 15:50:00,345.46,345.67,345.24,345.36,40349.0,339.935,340.1417,339.7185,339.8366,40349.0
2024-05-07 15:55:00,345.41,345.41,344.73,344.98,95602.0,339.8858,339.8858,339.2167,339.4627,95602.0
2024-05-08 09:30:00,340.0,342.77,338.74,341.07,152084.0,334.5623,337.288,333.3225,335.6152,152084.0
2024-05-08 09:35:00,341.46,342.13,340.16,340.85,39971.0,335.999,336.6583,334.7198,335.3987,39971.0
2024-05-08 09:40:00,340.85,341.06,339.66,340.06,33770.0,335.3987,335.6054,334.2278,334.6214,33770.0
2024-05-08 09:45:00,340.12,340.8,340.05,340.65,16241.0,334.6804,335.3495,334.6115,335.2019,16241.0
2024-05-08 09:50:00,340.64,341.91,340.61,341.91,25997.0,335.1921,336.4418,335.1626,336.4418,25997.0
2024-05-08 09:55:00,341.85,342.71,341.56,342.71,10310.0,336.3827,337.229,336.0974,337.229,10310.0
2024-05-08 10:00:00,342.99,343.99,342.9,343.56,24606.0,337.5045,338.4885,337.416,338.0654,24606.0
2024-05-08 10:05:00,343.56,343.77,342.76,343.29,14276.0,338.0654,338.272,337.2782,337.7997,14276.0
2024-05-08 10:10:00,343.29,343.55,343.15,343.35,13109.0,337.7997,338.0556,337.662,337.8588,13109.0
2024-05-08 10:15:00,343.19,343.65,343.19,343.25,13383.0,337.7013,338.154,337.7013,337.7604,13383.0
2024-05-08 10:20:00,343.27,344.1,343.27,343.8,17247.0,337.78,338.5968,337.78,338.3016,17247.0
2024-05-08 10:25:00,343.8,344.12,343.14,343.15,17941.0,338.3016,338.6164,337.6521,337.662,17941.0
2024-05-08 10:30:00,343.14,343.7,342.83,343.7,11745.0,337.6521,338.2032,337.3471,338.2032,11745.0
2024-05-08 10:35:00,343.47,343.95,343.36,343.65,8320.0,337.9768,338.4492,337.8686,338.154,8320.0
2024-05-08 10:40:00,343.62,344.24,343.51,343.95,9134.0,338.1244,338.7345,338.0162,338.4492,9134.0
2024-05-08 10:45:00,343.99,344.39,343.99,344.36,12321.0,338.4885,338.8821,338.4885,338.8526,12321.0
2024-05-08 10:50:00,344.26,344.26,344.01,344.09,4836.0,338.7542,338.7542,338.5082,338.5869,4836.0
2024-05-08 10:55:00,343.99,344.0,343.78,343.88,5896.0,338.4885,338.4984,338.2819,338.3803,5896.0
2024-05-08 11:00:00,343.9,343.9,343.44,343.44,8889.0,338.4,338.4,337.9473,337.9473,8889.0
2024-05-08 11:05:00,343.55,343.85,343.52,343.68,7436.0,338.0556,338.3508,338.026,338.1835,7436.0
2024-05-08 11:10:00,343.79,344.01,343.32,343.53,5808.0,338.2917,338.5082,337.8292,338.0359,5808.0
2024-05-08 11:15:00,343.45,343.53,343.11,343.53,9973.0,337.9572,338.0359,337.6226,338.0359,9973.0
2024-05-08 11:20:00,343.46,343.74,343.44,343.74,6239.0,337.967,338.2425,337.9473,338.2425,6239.0
2024-05-08 11:25:00,343.84,344.26,343.77,344.18,4489.0,338.3409,338.7542,338.272,338.6755,4489.0
2024-05-08 11:30:00,344.08,344.25,343.75,344.25,6541.0,338.5771,338.7444,338.2524,338.7444,6541.0
2024-05-08 11:35:00,344.16,344.56,344.16,344.28,7264.0,338.6558,339.0494,338.6558,338.7739,7264.0
2024-05-08 11:40:00,344.24,344.49,343.98,344.32,6602.0,338.7345,338.9805,338.4787,338.8132,6602.0
2024-05-08 11:45:00,344.21,344.21,343.9,344.13,5023.0,338.705,338.705,338.4,338.6263,5023.0
2024-05-08 11:50:00,344.24,344.3,343.86,344.09,5254.0,338.7345,338.7936,338.3606,338.5869,5254.0
2024-05-08 11:55:00,344.05,344.36,343.92,344.33,3784.0,338.5476,338.8526,338.4196,338.8231,3784.0
2024-05-08 12:00:00,344.21,344.43,344.14,344.31,14396.0,338.705,338.9215,338.6361,338.8034,14396.0
2024-05-08 12:05:00,344.31,344.43,344.04,344.12,7912.0,338.8034,338.9215,338.5377,338.6164,7912.0
2024-05-08 12:10:00,344.17,344.18,344.0,344.1,9408.0,338.6656,338.6755,338.4984,338.5968,9408.0
2024-05-08 12:15:00,344.05,344.31,343.98,344.21,8209.0,338.5476,338.8034,338.4787,338.705,8209.0
2024-05-08 12:20:00,344.27,344.3,343.78,343.92,5596.0,338.764,338.7936,338.2819,338.4196,5596.0
2024-05-08 12:25:00,343.96,344.27,343.87,344.07,4814.0,338.459,338.764,338.3704,338.5672,4814.0
2024-05-08 12:30:00,344.06,344.06,343.79,343.83,3650.0,338.5574,338.5574,338.2917,338.3311,3650.0
2024-05-08 12:35:00,343.76,344.06,343.61,344.0,6161.0,338.2622,338.5574,338.1146,338.4984,6161.0
2024-05-08 12:40:00,343.99,344.07,343.84,344.02,5744.0,338.4885,338.5672,338.3409,338.518,5744.0
2024-05-08 12:45:00,344.01,344.07,343.89,343.94,9342.0,338.5082,338.5672,338.3901,338.4393,9342.0
2024-05-08 12:50:00,343.94,343.99,343.86,343.93,3090.0,338.4393,338.4885,338.3606,338.4295,3090.0
2024-05-08 12:55:00,343.88,344.01,343.88,344.0,3150.0,338.3803,338.5082,338.3803,338.4984,3150.0
2024-05-08 13:00:00,343.96,344.11,343.49,344.1,10002.0,338.459,338.6066,337.9965,338.5968,10002.0
2024-05-08 13:05:00,344.11,344.12,343.91,343.99,4389.0,338.6066,338.6164,338.4098,338.4885,4389.0
2024-05-08 13:10:00,343.93,344.19,343.83,344.03,4622.0,338.4295,338.6853,338.3311,338.5279,4622.0
2024-05-08 13:15:00,343.98,344.0,343.89,343.93,2264.0,338.4787,338.4984,338.3901,338.4295,2264.0
2024-05-08 13:20:00,343.92,344.0,343.73,343.73,2514.0,338.4196,338.4984,338.2327,338.2327,2514.0
2024-05-08 13:25:00,343.85,343.98,343.73,343.97,4276.0,338.3508,338.4787,338.2327,338.4688,4276.0
2024-05-08 13:30:00,343.87,344.05,343.81,343.97,3827.0,338.3704,338.5476,338.3114,338.4688,3827.0
2024-05-08 13:35:00,343.97,344.22,343.89,344.06,10389.0,338.4688,338.7148,338.3901,338.5574,10389.0
2024-05-08 13:40:00,344.06,344.29,344.0,344.29,5821.0,338.5574,338.7837,338.4984,338.7837,5821.0
2024-05-08 13:45:00,344.22,344.45,344.19,344.19,11705.0,338.7148,338.9412,338.6853,338.6853,11705.0
2024-05-08 13:50:00,344.23,344.29,344.09,344.09,5299.0,338.7247,338.7837,338.5869,338.5869,5299.0
2024-05-08 13:55:00,344.13,344.17,343.99,344.05,8929.0,338.6263,338.6656,338.4885,338.5476,8929.0
2024-05-08 14:00:00,344.05,344.18,343.99,344.03,18972.0,338.5476,338.6755,338.4885,338.5279,18972.0
2024-05-08 14:05:00,343.93,344.09,343.8,344.09,5016.0,338.4295,338.5869,338.3016,338.5869,5016.0
2024-05-08 14:10:00,343.99,344.99,343.99,344.99,4384.0,338.4885,339.4725,338.4885,339.4725,4384.0
2024-05-08 14:15:00,344.9,345.67,344.89,345.61,9636.0,339.384,340.1417,339.3741,340.0826,9636.0
2024-05-08 14:20:00,345.62,345.62,345.33,345.33,3550.0,340.0925,340.0925,339.8071,339.8071,3550.0
2024-05-08 14:25:00,345.32,346.0,345.19,345.94,6542.0,339.7972,340.4664,339.6693,340.4073,6542.0
2024-05-08 14:30:00,346.06,346.27,345.76,345.91,7265.0,340.5254,340.7321,340.2302,340.3778,7265.0
2024-05-08 14:35:00,345.88,345.89,345.43,345.63,4564.0,340.3483,340.3581,339.9055,340.1023,4564.0
2024-05-08 14:40:00,345.63,345.64,345.45,345.5,4726.0,340.1023,340.1121,339.9252,339.9744,4726.0
2024-05-08 14:45:00,345.42,345.42,345.03,345.12,8445.0,339.8956,339.8956,339.5119,339.6004,8445.0
2024-05-08 14:50:00,345.14,345.3,345.03,345.05,4063.0,339.6201,339.7776,339.5119,339.5316,4063.0
2024-05-08 14:55:00,345.0,345.25,344.97,345.22,4464.0,339.4824,339.7284,339.4528,339.6988,4464.0
2024-05-08 15:00:00,345.16,345.21,344.76,345.21,7524.0,339.6398,339.689,339.2462,339.689,7524.0
2024-05-08 15:05:00,345.15,345.34,345.12,345.21,8036.0,339.63,339.8169,339.6004,339.689,8036.0
2024-05-08 15:10:00,345.16,345.58,345.09,345.55,13526.0,339.6398,340.0531,339.5709,340.0236,13526.0
2024-05-08 15:15:00,345.45,345.71,345.37,345.57,7230.0,339.9252,340.181,339.8464,340.0433,7230.0
2024-05-08 15:20:00,345.59,345.71,345.47,345.5,8486.0,340.0629,340.181,339.9448,339.9744,8486.0
2024-05-08 15:25:00,345.56,345.71,345.54,345.54,9467.0,340.0334,340.181,340.0137,340.0137,9467.0
2024-05-08 15:30:00,345.58,345.9,345.52,345.7,11216.0,340.0531,340.368,339.9941,340.1712,11216.0
2024-05-08 15:35:00,345.69,345.74,345.45,345.61,13047.0,340.1613,340.2105,339.9252,340.0826,13047.0
2024-05-08 15:40:00,345.53,345.78,345.49,345.73,17660.0,340.0039,340.2499,339.9645,340.2007,17660.0
2024-05-08 15:45:00,345.75,345.9,345.65,345.82,30310.0,340.2204,340.368,340.122,340.2893,30310.0
2024-05-08 15:50:00,345.83,345.84,344.87,345.01,44555.0,340.2991,340.3089,339.3544,339.4922,44555.0
2024-05-08 15:55:00,344.94,345.13,344.48,344.49,88803.0,339.4233,339.6103,338.9707,338.9805,88803.0
2024-05-09 09:30:00,345.92,346.75,345.43,346.61,40275.0,340.3877,341.2044,339.9055,341.0666,40275.0
2024-05-09 09:35:00,346.61,346.97,346.23,346.44,19295.0,341.0666,341.4209,340.6927,340.8993,19295.0
2024-05-09 09:40:00,346.24,347.03,345.57,346.72,26111.0,340.7025,341.4799,340.0433,341.1749,26111.0
2024-05-09 09:45:00,346.8,348.2,346.75,348.09,23789.0,341.2536,342.6312,341.2044,342.5229,23789.0
2024-05-09 09:50:00,347.95,348.14,347.74,347.97,19101.0,342.3852,342.5721,342.1785,342.4049,19101.0
2024-05-09 09:55:00,347.98,348.32,347.84,348.3,12282.0,342.4147,342.7493,342.2769,342.7296,12282.0
2024-05-09 10:00:00,348.39,348.55,347.82,348.45,13349.0,342.8181,342.9756,342.2573,342.8772,13349.0
2024-05-09 10:05:00,348.52,349.0,348.36,349.0,16500.0,342.9461,343.4184,342.7886,343.4184,16500.0
2024-05-09 10:10:00,349.09,349.25,348.14,348.29,11087.0,343.507,343.6644,342.5721,342.7197,11087.0
2024-05-09 10:15:00,348.28,349.18,348.08,348.91,21891.0,342.7099,343.5955,342.5131,343.3298,21891.0
2024-05-09 10:20:00,348.83,349.62,348.82,349.62,14558.0,343.2511,344.0285,343.2413,344.0285,14558.0
2024-05-09 10:25:00,349.44,349.72,348.92,348.94,11782.0,343.8514,344.1269,343.3397,343.3594,11782.0
2024-05-09 10:30:00,349.0,349.69,349.0,349.69,7395.0,343.4184,344.0974,343.4184,344.0974,7395.0
2024-05-09 10:35:00,349.8,350.77,349.63,350.29,21925.0,344.2056,345.1601,344.0383,344.6878,21925.0
2024-05-09 10:40:00,350.27,351.12,350.26,351.0,19830.0,344.6681,345.5045,344.6582,345.3864,19830.0
2024-05-09 10:45:00,351.0,351.26,350.64,350.86,15194.0,345.3864,345.6422,345.0322,345.2486,15194.0
2024-05-09 10:50:00,350.86,350.92,350.47,350.76,22371.0,345.2486,345.3077,344.8649,345.1502,22371.0
2024-05-09 10:55:00,350.75,350.96,350.58,350.65,15366.0,345.1404,345.347,344.9731,345.042,15366.0
2024-05-09 11:00:00,350.67,350.92,350.57,350.85,5933.0,345.0617,345.3077,344.9633,345.2388,5933.0
2024-05-09 11:05:00,350.86,351.23,350.78,350.98,14073.0,345.2486,345.6127,345.1699,345.3667,14073.0
2024-05-09 11:10:00,350.99,351.2,350.79,351.08,7606.0,345.3766,345.5832,345.1798,345.4651,7606.0
2024-05-09 11:15:00,351.15,351.25,350.81,350.81,7821.0,345.534,345.6324,345.1994,345.1994,7821.0
2024-05-09 11:20:00,350.79,351.0,350.73,350.9,10940.0,345.1798,345.3864,345.1207,345.288,10940.0
2024-05-09 11:25:00,350.91,351.2,350.91,351.19,19627.0,345.2978,345.5832,345.2978,345.5734,19627.0
2024-05-09 11:30:00,351.25,351.32,350.77,351.0,10579.0,345.6324,345.7013,345.1601,345.3864,10579.0
2024-05-09 11:35:00,351.0,351.0,350.66,350.71,7129.0,345.3864,345.3864,345.0518,345.101,7129.0
2024-05-09 11:40:00,350.75,350.87,350.39,350.63,8034.0,345.1404,345.2585,344.7862,345.0223,8034.0
2024-05-09 11:45:00,350.63,351.01,350.55,350.9,8783.0,345.0223,345.3962,344.9436,345.288,8783.0
2024-05-09 11:50:00,350.79,350.86,350.61,350.71,6437.0,345.1798,345.2486,345.0026,345.101,6437.0
2024-05-09 11:55:00,350.63,350.71,350.41,350.59,4930.0,345.0223,345.101,344.8058,344.983,4930.0
2024-05-09 12:00:00,350.54,350.85,350.54,350.85,4433.0,344.9338,345.2388,344.9338,345.2388,4433.0
2024-05-09 12:05:00,350.83,350.93,350.75,350.75,4752.0,345.2191,345.3175,345.1404,345.1404,4752.0
2024-05-09 12:10:00,350.73,350.95,350.62,350.66,10244.0,345.1207,345.3372,345.0125,345.0518,10244.0
2024-05-09 12:15:00,350.68,350.84,350.62,350.74,10921.0,345.0715,345.229,345.0125,345.1306,10921.0
2024-05-09 12:20:00,350.77,351.18,350.75,350.98,9070.0,345.1601,345.5635,345.1404,345.3667,9070.0
2024-05-09 12:25:00,350.97,351.2,350.92,350.94,6845.0,345.3569,345.5832,345.3077,345.3274,6845.0
2024-05-09 12:30:00,351.1,351.25,350.81,351.25,3981.0,345.4848,345.6324,345.1994,345.6324,3981.0
2024-05-09 12:35:00,351.32,351.63,351.26,351.56,13302.0,345.7013,346.0063,345.6422,345.9375,13302.0
2024-05-09 12:40:00,351.56,351.56,351.24,351.38,5980.0,345.9375,345.9375,345.6226,345.7603,5980.0
2024-05-09 12:45:00,351.3,351.39,350.92,350.92,7922.0,345.6816,345.7702,345.3077,345.3077,7922.0
2024-05-09 12:50:00,350.99,351.31,350.99,351.24,5645.0,345.3766,345.6914,345.3766,345.6226,5645.0
2024-05-09 12:55:00,351.23,351.39,351.09,351.38,8005.0,345.6127,345.7702,345.475,345.7603,8005.0
2024-05-09 13:00:00,351.34,351.72,351.2,351.64,14030.0,345.721,346.0949,345.5832,346.0162,14030.0
2024-05-09 13:05:00,351.58,351.59,351.33,351.34,5750.0,345.9571,345.967,345.7111,345.721,5750.0
2024-05-09 13:10:00,351.31,351.59,351.23,351.52,4889.0,345.6914,345.967,345.6127,345.8981,4889.0
2024-05-09 13:15:00,351.45,351.68,351.42,351.5,8224.0,345.8292,346.0555,345.7997,345.8784,8224.0
2024-05-09 13:20:00,351.56,351.72,351.35,351.5,9160.0,345.9375,346.0949,345.7308,345.8784,9160.0
2024-05-09 13:25:00,351.53,352.05,351.45,351.94,8180.0,345.9079,346.4196,345.8292,346.3114,8180.0
2024-05-09 13:30:00,351.97,352.01,351.63,351.82,4240.0,346.3409,346.3803,346.0063,346.1933,4240.0
2024-05-09 13:35:00,351.84,352.12,351.76,352.01,9205.0,346.213,346.4885,346.1343,346.3803,9205.0
2024-05-09 13:40:00,351.99,352.12,351.85,351.9,11056.0,346.3606,346.4885,346.2228,346.272,11056.0
2024-05-09 13:45:00,352.03,352.09,351.8,351.86,10887.0,346.3999,346.459,346.1736,346.2327,10887.0
2024-05-09 13:50:00,351.89,351.89,351.65,351.79,8486.0,346.2622,346.2622,346.026,346.1638,8486.0
2024-05-09 13:55:00,351.83,351.9,351.76,351.83,7042.0,346.2031,346.272,346.1343,346.2031,7042.0
2024-05-09 14:00:00,351.85,351.91,351.71,351.89,10717.0,346.2228,346.2819,346.0851,346.2622,10717.0
2024-05-09 14:05:00,351.9,352.12,351.81,351.91,8353.0,346.272,346.4885,346.1835,346.2819,8353.0
2024-05-09 14:10:00,351.93,352.08,351.72,352.08,14006.0,346.3015,346.4491,346.0949,346.4491,14006.0
2024-05-09 14:15:00,352.08,352.12,351.97,352.1,13297.0,346.4491,346.4885,346.3409,346.4688,13297.0
2024-05-09 14:20:00,352.06,352.07,351.78,351.9,6962.0,346.4295,346.4393,346.1539,346.272,6962.0
2024-05-09 14:25:00,351.97,352.05,351.91,352.04,22784.0,346.3409,346.4196,346.2819,346.4098,22784.0
2024-05-09 14:30:00,352.04,352.36,352.0,352.17,30053.0,346.4098,346.7247,346.3704,346.5377,30053.0
2024-05-09 14:35:00,352.16,352.16,351.87,352.06,14894.0,346.5279,346.5279,346.2425,346.4295,14894.0
2024-05-09 14:40:00,352.03,352.13,351.91,352.12,7325.0,346.3999,346.4983,346.2819,346.4885,7325.0
2024-05-09 14:45:00,352.07,352.39,352.03,352.34,18406.0,346.4393,346.7542,346.3999,346.705,18406.0
2024-05-09 14:50:00,352.3,352.39,352.19,352.33,8837.0,346.6656,346.7542,346.5574,346.6951,8837.0
2024-05-09 14:55:00,352.31,352.51,352.25,352.28,22329.0,346.6755,346.8723,346.6164,346.6459,22329.0
2024-05-09 15:00:00,352.34,352.46,352.12,352.44,12533.0,346.705,346.8231,346.4885,346.8034,12533.0
2024-05-09 15:05:00,352.39,352.62,352.37,352.56,24899.0,346.7542,346.9805,346.7345,346.9215,24899.0
2024-05-09 15:10:00,352.56,352.6,352.43,352.56,23771.0,346.9215,346.9608,346.7935,346.9215,23771.0
2024-05-09 15:15:00,352.55,352.59,352.34,352.35,20193.0,346.9116,346.951,346.705,346.7148,20193.0
2024-05-09 15:20:00,352.38,352.53,352.21,352.25,17238.0,346.7443,346.8919,346.5771,346.6164,17238.0
2024-05-09 15:25:00,352.26,352.4,352.19,352.2,14991.0,346.6263,346.764,346.5574,346.5672,14991.0
2024-05-09 15:30:00,352.2,352.77,352.11,352.7,23990.0,346.5672,347.1281,346.4787,347.0592,23990.0
2024-05-09 15:35:00,352.7,352.88,352.6,352.6,21993.0,347.0592,347.2363,346.9608,346.9608,21993.0
2024-05-09 15:40:00,352.61,352.7,352.28,352.35,25488.0,346.9707,347.0592,346.6459,346.7148,25488.0
2024-05-09 15:45:00,352.35,352.4,352.15,352.32,42911.0,346.7148,346.764,346.518,346.6853,42911.0
2024-05-09 15:50:00,352.37,352.59,352.06,352.17,76996.0,346.7345,346.951,346.4295,346.5377,76996.0
2024-05-09 15:55:00,352.16,352.22,351.27,351.79,147933.0,346.5279,346.5869,345.6521,346.1638,147933.0
2024-05-10 09:30:00,355.0,355.87,354.89,355.49,48997.0,349.3224,350.1785,349.2142,349.8046,48997.0
2024-05-10 09:35:00,355.72,356.7,355.14,356.45,38046.0,350.0309,350.9952,349.4602,350.7492,38046.0
2024-05-10 09:40:00,356.65,356.99,355.99,356.14,32429.0,350.946,351.2806,350.2966,350.4442,32429.0
2024-05-10 09:45:00,355.97,357.51,355.94,357.12,40617.0,350.2769,351.7923,350.2474,351.4085,40617.0
2024-05-10 09:50:00,357.24,357.51,356.67,356.96,25577.0,351.5266,351.7923,350.9657,351.2511,25577.0
2024-05-10 09:55:00,356.96,356.96,356.16,356.45,8794.0,351.2511,351.2511,350.4639,350.7492,8794.0
2024-05-10 10:00:00,356.22,356.23,354.66,355.3,21387.0,350.5229,350.5328,348.9879,349.6176,21387.0
2024-05-10 10:05:00,355.3,355.84,355.2,355.84,8515.0,349.6176,350.149,349.5192,350.149,8515.0
2024-05-10 10:10:00,355.74,356.46,355.47,356.35,15881.0,350.0506,350.7591,349.7849,350.6508,15881.0
2024-05-10 10:15:00,356.18,356.51,355.62,355.7,9483.0,350.4836,350.8083,349.9325,350.0112,9483.0
2024-05-10 10:20:00,355.61,356.31,355.38,355.99,11371.0,349.9227,350.6115,349.6964,350.2966,11371.0
2024-05-10 10:25:00,355.99,355.99,355.14,355.43,10987.0,350.2966,350.2966,349.4602,349.7456,10987.0
2024-05-10 10:30:00,355.41,355.73,355.28,355.44,12301.0,349.7259,350.0408,349.598,349.7554,12301.0
2024-05-10 10:35:00,355.43,355.76,355.03,355.75,13186.0,349.7456,350.0703,349.352,350.0604,13186.0
2024-05-10 10:40:00,355.87,356.45,355.86,356.19,15695.0,350.1785,350.7492,350.1687,350.4934,15695.0
2024-05-10 10:45:00,356.08,356.28,355.39,355.39,12094.0,350.3852,350.582,349.7062,349.7062,12094.0
2024-05-10 10:50:00,355.58,355.58,354.64,354.8,14323.0,349.8932,349.8932,348.9682,349.1256,14323.0
2024-05-10 10:55:00,354.81,355.5,354.59,355.38,12683.0,349.1355,349.8144,348.919,349.6964,12683.0
2024-05-10 11:00:00,355.38,355.57,354.99,355.41,15021.0,349.6964,349.8833,349.3126,349.7259,15021.0
2024-05-10 11:05:00,355.41,355.62,355.14,355.19,14114.0,349.7259,349.9325,349.4602,349.5094,14114.0
2024-05-10 11:10:00,355.09,355.45,354.87,355.45,10295.0,349.411,349.7652,349.1945,349.7652,10295.0
2024-05-10 11:15:00,355.47,355.61,355.03,355.11,12413.0,349.7849,349.9227,349.352,349.4307,12413.0
2024-05-10 11:20:00,355.1,355.15,354.73,354.73,15659.0,349.4208,349.47,349.0568,349.0568,15659.0
2024-05-10 11:25:00,354.66,355.04,354.59,354.92,12209.0,348.9879,349.3618,348.919,349.2437,12209.0
2024-05-10 11:30:00,354.97,354.97,354.34,354.52,10101.0,349.2929,349.2929,348.673,348.8501,10101.0
2024-05-10 11:35:00,354.5,354.61,353.52,354.22,19831.0,348.8304,348.9387,347.8661,348.5549,19831.0
2024-05-10 11:40:00,354.24,354.26,353.93,354.0,9582.0,348.5746,348.5943,348.2695,348.3384,9582.0
2024-05-10 11:45:00,354.04,354.4,353.82,354.38,13078.0,348.3778,348.732,348.1613,348.7124,13078.0
2024-05-10 11:50:00,354.37,354.45,354.11,354.11,7614.0,348.7025,348.7812,348.4467,348.4467,7614.0
2024-05-10 11:55:00,354.17,354.41,354.01,354.08,9197.0,348.5057,348.7419,348.3483,348.4171,9197.0
2024-05-10 12:00:00,354.06,354.12,353.8,353.84,5295.0,348.3975,348.4565,348.1416,348.181,5295.0
2024-05-10 12:05:00,353.78,353.96,353.7,353.94,5293.0,348.1219,348.2991,348.0432,348.2794,5293.0
2024-05-10 12:10:00,353.86,354.23,353.85,354.23,5771.0,348.2007,348.5647,348.1908,348.5647,5771.0
2024-05-10 12:15:00,354.23,354.41,354.12,354.25,23845.0,348.5647,348.7419,348.4565,348.5844,23845.0
2024-05-10 12:20:00,354.24,354.9,354.24,354.9,10111.0,348.5746,349.224,348.5746,349.224,10111.0
2024-05-10 12:25:00,354.93,355.14,354.87,355.14,5490.0,349.2536,349.4602,349.1945,349.4602,5490.0
2024-05-10 12:30:00,355.15,355.68,355.15,355.63,11222.0,349.47,349.9916,349.47,349.9424,11222.0
2024-05-10 12:35:00,355.6,355.78,355.36,355.69,11055.0,349.9128,350.09,349.6767,350.0014,11055.0
2024-05-10 12:40:00,355.8,355.94,355.62,355.93,4115.0,350.1096,350.2474,349.9325,350.2376,4115.0
2024-05-10 12:45:00,355.93,356.46,355.88,356.3,10770.0,350.2376,350.7591,350.1884,350.6016,10770.0
2024-05-10 12:50:00,356.43,356.48,356.04,356.24,15218.0,350.7296,350.7788,350.3458,350.5426,15218.0
2024-05-10 12:55:00,356.17,356.17,355.68,355.74,10191.0,350.4737,350.4737,349.9916,350.0506,10191.0
2024-05-10 13:00:00,355.69,355.81,355.41,355.44,5669.0,350.0014,350.1195,349.7259,349.7554,5669.0
2024-05-10 13:05:00,355.46,355.46,354.93,354.93,7738.0,349.7751,349.7751,349.2536,349.2536,7738.0
2024-05-10 13:10:00,354.87,355.07,354.78,354.89,2596.0,349.1945,349.3913,349.106,349.2142,2596.0
2024-05-10 13:15:00,354.98,355.1,354.93,354.95,8791.0,349.3028,349.4208,349.2536,349.2732,8791.0
2024-05-10 13:20:00,354.99,355.14,354.84,355.14,3069.0,349.3126,349.4602,349.165,349.4602,3069.0
2024-05-10 13:25:00,355.1,355.33,355.02,355.33,7857.0,349.4208,349.6472,349.3421,349.6472,7857.0
2024-05-10 13:30:00,355.25,355.63,355.23,355.55,4722.0,349.5684,349.9424,349.5488,349.8636,4722.0
2024-05-10 13:35:00,355.54,355.65,355.39,355.53,7907.0,349.8538,349.962,349.7062,349.844,7907.0
2024-05-10 13:40:00,355.53,355.66,355.43,355.5,6047.0,349.844,349.9719,349.7456,349.8144,6047.0
2024-05-10 13:45:00,355.51,355.57,355.16,355.21,5597.0,349.8243,349.8833,349.4799,349.5291,5597.0
2024-05-10 13:50:00,355.24,355.44,355.19,355.36,5923.0,349.5586,349.7554,349.5094,349.6767,5923.0
2024-05-10 13:55:00,355.36,355.66,355.27,355.66,6775.0,349.6767,349.9719,349.5881,349.9719,6775.0
2024-05-10 14:00:00,355.58,355.6,355.06,355.13,9673.0,349.8932,349.9128,349.3815,349.4504,9673.0
2024-05-10 14:05:00,355.1,355.61,355.09,355.55,5455.0,349.4208,349.9227,349.411,349.8636,5455.0
2024-05-10 14:10:00,355.61,355.71,355.41,355.41,6268.0,349.9227,350.0211,349.7259,349.7259,6268.0
2024-05-10 14:15:00,355.43,355.62,355.42,355.5,4597.0,349.7456,349.9325,349.7357,349.8144,4597.0
2024-05-10 14:20:00,355.51,355.55,355.39,355.49,8167.0,349.8243,349.8636,349.7062,349.8046,8167.0
2024-05-10 14:25:00,355.49,355.53,355.28,355.46,8351.0,349.8046,349.844,349.598,349.7751,8351.0
2024-05-10 14:30:00,355.44,355.45,354.92,355.14,9034.0,349.7554,349.7652,349.2437,349.4602,9034.0
2024-05-10 14:35:00,355.11,355.37,355.01,355.27,7346.0,349.4307,349.6865,349.3323,349.5881,7346.0
2024-05-10 14:40:00,355.31,355.58,355.27,355.51,12831.0,349.6275,349.8932,349.5881,349.8243,12831.0
2024-05-10 14:45:00,355.5,355.63,355.41,355.61,8380.0,349.8144,349.9424,349.7259,349.9227,8380.0
2024-05-10 14:50:00,355.55,355.69,355.37,355.42,5203.0,349.8636,350.0014,349.6865,349.7357,5203.0
2024-05-10 14:55:00,355.43,355.56,355.28,355.51,8176.0,349.7456,349.8735,349.598,349.8243,8176.0
2024-05-10 15:00:00,355.49,355.5,355.21,355.46,6505.0,349.8046,349.8144,349.5291,349.7751,6505.0
2024-05-10 15:05:00,355.43,355.7,355.29,355.31,19391.0,349.7456,350.0112,349.6078,349.6275,19391.0
2024-05-10 15:10:00,355.34,355.42,355.17,355.3,8903.0,349.657,349.7357,349.4897,349.6176,8903.0
2024-05-10 15:15:00,355.31,355.41,355.23,355.36,5765.0,349.6275,349.7259,349.5488,349.6767,5765.0
2024-05-10 15:20:00,355.42,355.49,355.17,355.27,8019.0,349.7357,349.8046,349.4897,349.5881,8019.0
2024-05-10 15:25:00,355.29,355.6,355.25,355.3,12378.0,349.6078,349.9128,349.5684,349.6176,12378.0
2024-05-10 15:30:00,355.39,355.62,355.2,355.47,12925.0,349.7062,349.9325,349.5192,349.7849,12925.0
2024-05-10 15:35:00,355.47,355.6,355.37,355.48,11127.0,349.7849,349.9128,349.6865,349.7948,11127.0
2024-05-10 15:40:00,355.53,355.57,355.08,355.08,12356.0,349.844,349.8833,349.4012,349.4012,12356.0
2024-05-10 15:45:00,355.09,355.16,354.61,354.62,24480.0,349.411,349.4799,348.9387,348.9485,24480.0
2024-05-10 15:50:00,354.64,355.14,354.63,355.13,56470.0,348.9682,349.4602,348.9584,349.4504,56470.0
2024-05-10 15:55:00,355.14,355.19,354.62,354.62,90751.0,349.4602,349.5094,348.9485,348.9485,90751.0
2024-05-13 09:30:00,354.8,355.89,354.37,354.46,63186.0,349.1256,350.1982,348.7025,348.7911,63186.0
2024-05-13 09:35:00,354.6,356.33,354.6,355.99,15148.0,348.9288,350.6312,348.9288,350.2966,15148.0
2024-05-13 09:40:00,355.86,356.36,355.01,356.19,24593.0,350.1687,350.6607,349.3323,350.4934,24593.0
2024-05-13 09:45:00,356.1,356.54,355.1,356.53,36302.0,350.4048,350.8378,349.4208,350.828,36302.0
2024-05-13 09:50:00,356.37,356.87,356.11,356.73,11765.0,350.6705,351.1625,350.4147,351.0248,11765.0
2024-05-13 09:55:00,356.87,357.38,356.66,357.22,16655.0,351.1625,351.6644,350.9559,351.5069,16655.0
2024-05-13 10:00:00,357.21,358.23,357.21,358.23,29325.0,351.4971,352.5008,351.4971,352.5008,29325.0
2024-05-13 10:05:00,358.06,358.14,357.5,358.08,12408.0,352.3335,352.4122,351.7825,352.3532,12408.0
2024-05-13 10:10:00,358.01,358.1,357.41,357.76,10497.0,352.2843,352.3729,351.6939,352.0383,10497.0
2024-05-13 10:15:00,357.79,358.55,357.79,358.51,12583.0,352.0678,352.8157,352.0678,352.7763,12583.0
2024-05-13 10:20:00,358.48,358.5,357.27,357.27,14046.0,352.7468,352.7665,351.5561,351.5561,14046.0
2024-05-13 10:25:00,357.21,358.15,357.21,358.15,9824.0,351.4971,352.4221,351.4971,352.4221,9824.0
2024-05-13 10:30:00,358.06,358.1,357.23,357.43,9933.0,352.3335,352.3729,351.5168,351.7136,9933.0
2024-05-13 10:35:00,357.48,357.74,357.33,357.57,36098.0,351.7628,352.0186,351.6152,351.8513,36098.0
2024-05-13 10:40:00,357.5,357.72,356.7,356.71,12324.0,351.7825,351.9989,350.9952,351.0051,12324.0
2024-05-13 10:45:00,356.71,356.75,356.34,356.63,8812.0,351.0051,351.0444,350.641,350.9264,8812.0
2024-05-13 10:50:00,356.62,356.98,356.39,356.49,9331.0,350.9165,351.2708,350.6902,350.7886,9331.0
2024-05-13 10:55:00,356.58,357.23,356.54,357.17,8223.0,350.8772,351.5168,350.8378,351.4577,8223.0
2024-05-13 11:00:00,357.04,357.22,356.29,356.36,12991.0,351.3298,351.5069,350.5918,350.6607,12991.0
2024-05-13 11:05:00,356.43,356.59,356.3,356.51,8869.0,350.7296,350.887,350.6016,350.8083,8869.0
2024-05-13 11:10:00,356.54,357.15,356.45,357.02,5950.0,350.8378,351.438,350.7492,351.3101,5950.0
2024-05-13 11:15:00,356.95,357.38,356.95,357.36,8323.0,351.2412,351.6644,351.2412,351.6447,8323.0
2024-05-13 11:20:00,357.27,357.28,356.68,357.01,6994.0,351.5561,351.566,350.9756,351.3003,6994.0
2024-05-13 11:25:00,356.91,357.03,356.5,356.54,8933.0,351.2019,351.32,350.7984,350.8378,8933.0
2024-05-13 11:30:00,356.4,356.7,355.82,356.55,16068.0,350.7,350.9952,350.1293,350.8476,16068.0
2024-05-13 11:35:00,356.56,356.94,356.56,356.7,5061.0,350.8575,351.2314,350.8575,350.9952,5061.0
2024-05-13 11:40:00,356.6,356.65,356.41,356.61,4603.0,350.8968,350.946,350.7099,350.9067,4603.0
2024-05-13 11:45:00,356.68,356.9,356.42,356.79,8624.0,350.9756,351.192,350.7197,351.0838,8624.0
2024-05-13 11:50:00,356.8,357.02,356.68,357.02,5871.0,351.0936,351.3101,350.9756,351.3101,5871.0
2024-05-13 11:55:00,357.02,357.17,356.89,357.12,4063.0,351.3101,351.4577,351.1822,351.4085,4063.0
2024-05-13 12:00:00,357.11,357.11,356.88,356.92,8502.0,351.3987,351.3987,351.1724,351.2117,8502.0
2024-05-13 12:05:00,356.94,357.01,356.87,356.98,3542.0,351.2314,351.3003,351.1625,351.2708,3542.0
2024-05-13 12:10:00,356.92,356.94,356.52,356.58,6616.0,351.2117,351.2314,350.8181,350.8772,6616.0
2024-05-13 12:15:00,356.58,356.96,356.39,356.66,9413.0,350.8772,351.2511,350.6902,350.9559,9413.0
2024-05-13 12:20:00,356.6,356.7,356.5,356.5,5834.0,350.8968,350.9952,350.7984,350.7984,5834.0
2024-05-13 12:25:00,356.49,357.0,356.42,356.77,4446.0,350.7886,351.2904,350.7197,351.0641,4446.0
2024-05-13 12:30:00,356.66,356.92,356.66,356.75,2248.0,350.9559,351.2117,350.9559,351.0444,2248.0
2024-05-13 12:35:00,356.74,356.89,356.67,356.69,3632.0,351.0346,351.1822,350.9657,350.9854,3632.0
2024-05-13 12:40:00,356.76,356.76,356.42,356.62,5303.0,351.0543,351.0543,350.7197,350.9165,5303.0
2024-05-13 12:45:00,356.62,356.82,356.52,356.8,6916.0,350.9165,351.1133,350.8181,351.0936,6916.0
2024-05-13 12:50:00,356.77,357.14,356.74,357.06,19108.0,351.0641,351.4282,351.0346,351.3495,19108.0
2024-05-13 12:55:00,357.03,357.31,356.81,356.81,10870.0,351.32,351.5955,351.1035,351.1035,10870.0
2024-05-13 13:00:00,356.6,356.6,355.81,355.82,9166.0,350.8968,350.8968,350.1195,350.1293,9166.0
2024-05-13 13:05:00,355.8,355.8,355.26,355.28,4755.0,350.1096,350.1096,349.5783,349.598,4755.0
2024-05-13 13:10:00,355.13,355.4,354.87,355.4,7472.0,349.4504,349.716,349.1945,349.716,7472.0
2024-05-13 13:15:00,355.37,355.87,355.36,355.81,5235.0,349.6865,350.1785,349.6767,350.1195,5235.0
2024-05-13 13:20:00,355.87,355.97,355.74,355.77,5477.0,350.1785,350.2769,350.0506,350.0801,5477.0
2024-05-13 13:25:00,355.83,356.19,355.75,356.08,3844.0,350.1392,350.4934,350.0604,350.3852,3844.0
2024-05-13 13:30:00,356.17,356.35,356.1,356.24,4228.0,350.4737,350.6508,350.4048,350.5426,4228.0
2024-05-13 13:35:00,356.22,356.69,356.13,356.63,12478.0,350.5229,350.9854,350.4344,350.9264,12478.0
2024-05-13 13:40:00,356.59,356.7,356.21,356.38,12894.0,350.887,350.9952,350.5131,350.6804,12894.0
2024-05-13 13:45:00,356.4,356.69,356.36,356.68,9899.0,350.7,350.9854,350.6607,350.9756,9899.0
2024-05-13 13:50:00,356.59,356.89,356.5,356.68,11290.0,350.887,351.1822,350.7984,350.9756,11290.0
2024-05-13 13:55:00,356.68,357.12,356.61,357.11,8402.0,350.9756,351.4085,350.9067,351.3987,8402.0
2024-05-13 14:00:00,357.03,357.12,356.58,356.79,7907.0,351.32,351.4085,350.8772,351.0838,7907.0
2024-05-13 14:05:00,356.73,357.03,356.68,357.0,5403.0,351.0248,351.32,350.9756,351.2904,5403.0
2024-05-13 14:10:00,357.03,357.18,356.83,356.83,8431.0,351.32,351.4676,351.1232,351.1232,8431.0
2024-05-13 14:15:00,356.94,357.0,356.67,356.77,8555.0,351.2314,351.2904,350.9657,351.0641,8555.0
2024-05-13 14:20:00,356.83,356.95,356.7,356.95,4734.0,351.1232,351.2412,350.9952,351.2412,4734.0
2024-05-13 14:25:00,356.96,356.96,356.64,356.89,4689.0,351.2511,351.2511,350.9362,351.1822,4689.0
2024-05-13 14:30:00,356.91,357.08,356.84,357.06,10729.0,351.2019,351.3692,351.133,351.3495,10729.0
2024-05-13 14:35:00,357.02,357.14,356.91,357.0,3333.0,351.3101,351.4282,351.2019,351.2904,3333.0
2024-05-13 14:40:00,357.04,357.29,357.03,357.25,5111.0,351.3298,351.5758,351.32,351.5365,5111.0
2024-05-13 14:45:00,357.25,357.41,357.09,357.17,14905.0,351.5365,351.6939,351.379,351.4577,14905.0
2024-05-13 14:50:00,357.12,357.15,356.75,357.04,27506.0,351.4085,351.438,351.0444,351.3298,27506.0
2024-05-13 14:55:00,357.03,357.03,356.71,356.73,9218.0,351.32,351.32,351.0051,351.0248,9218.0
2024-05-13 15:00:00,356.78,357.04,356.74,356.97,4379.0,351.074,351.3298,351.0346,351.2609,4379.0
2024-05-13 15:05:00,356.96,357.11,356.66,356.78,8778.0,351.2511,351.3987,350.9559,351.074,8778.0
2024-05-13 15:10:00,356.8,356.93,356.78,356.91,10579.0,351.0936,351.2216,351.074,351.2019,10579.0
2024-05-13 15:15:00,356.87,357.06,356.86,356.99,11334.0,351.1625,351.3495,351.1527,351.2806,11334.0
2024-05-13 15:20:00,356.86,356.86,356.33,356.55,6280.0,351.1527,351.1527,350.6312,350.8476,6280.0
2024-05-13 15:25:00,356.47,356.89,356.46,356.72,13738.0,350.7689,351.1822,350.7591,351.0149,13738.0
2024-05-13 15:30:00,356.68,356.82,356.62,356.65,11109.0,350.9756,351.1133,350.9165,350.946,11109.0
2024-05-13 15:35:00,356.62,356.74,356.55,356.62,12997.0,350.9165,351.0346,350.8476,350.9165,12997.0
2024-05-13 15:40:00,356.67,356.76,356.47,356.61,26786.0,350.9657,351.0543,350.7689,350.9067,26786.0
2024-05-13 15:45:00,356.6,356.61,356.07,356.23,16852.0,350.8968,350.9067,350.3753,350.5328,16852.0
2024-05-13 15:50:00,356.17,356.61,356.16,356.28,21832.0,350.4737,350.9067,350.4639,350.582,21832.0
2024-05-13 15:55:00,356.27,356.9,355.55,356.72,98024.0,350.5721,351.192,349.8636,351.0149,98024.0
2024-05-14 09:30:00,357.72,359.5,357.72,357.88,36354.0,351.9989,353.7505,351.9989,352.1564,36354.0
2024-05-14 09:35:00,357.77,358.41,357.05,358.37,11389.0,352.0481,352.6779,351.3396,352.6385,11389.0
2024-05-14 09:40:00,358.42,359.11,358.13,358.74,14841.0,352.6877,353.3667,352.4024,353.0026,14841.0
2024-05-14 09:45:00,358.72,359.29,358.6,358.94,21650.0,352.9829,353.5438,352.8649,353.1994,21650.0
2024-05-14 09:50:00,359.01,359.25,358.76,359.03,11885.0,353.2683,353.5045,353.0223,353.288,11885.0
2024-05-14 09:55:00,359.2,359.69,359.0,359.33,25743.0,353.4553,353.9374,353.2585,353.5832,25743.0
2024-05-14 10:00:00,359.22,359.99,359.21,359.9,9239.0,353.4749,354.2326,353.4651,354.1441,9239.0
2024-05-14 10:05:00,359.94,360.23,359.5,360.23,17390.0,354.1834,354.4688,353.7505,354.4688,17390.0
2024-05-14 10:10:00,360.23,360.61,359.95,359.95,14848.0,354.4688,354.8427,354.1933,354.1933,14848.0
2024-05-14 10:15:00,360.21,360.23,359.16,359.16,10795.0,354.4491,354.4688,353.4159,353.4159,10795.0
2024-05-14 10:20:00,359.16,360.08,359.16,359.91,7032.0,353.4159,354.3212,353.4159,354.1539,7032.0
2024-05-14 10:25:00,360.02,360.19,359.56,359.72,8732.0,354.2621,354.4294,353.8095,353.9669,8732.0
2024-05-14 10:30:00,359.65,359.65,359.32,359.32,7953.0,353.8981,353.8981,353.5733,353.5733,7953.0
2024-05-14 10:35:00,359.31,359.42,358.49,358.89,8698.0,353.5635,353.6717,352.7566,353.1502,8698.0
2024-05-14 10:40:00,358.81,358.81,358.4,358.7,10075.0,353.0715,353.0715,352.6681,352.9633,10075.0
2024-05-14 10:45:00,358.72,359.19,358.62,358.96,9028.0,352.9829,353.4454,352.8845,353.2191,9028.0
2024-05-14 10:50:00,358.89,359.0,358.73,358.96,6212.0,353.1502,353.2585,352.9928,353.2191,6212.0
2024-05-14 10:55:00,358.9,359.85,358.9,359.84,9002.0,353.1601,354.0949,353.1601,354.085,9002.0
2024-05-14 11:00:00,359.82,359.9,359.48,359.54,6835.0,354.0653,354.1441,353.7308,353.7898,6835.0
2024-05-14 11:05:00,359.43,359.86,359.43,359.86,5806.0,353.6816,354.1047,353.6816,354.1047,5806.0
2024-05-14 11:10:00,359.92,359.99,359.66,359.67,3983.0,354.1637,354.2326,353.9079,353.9177,3983.0
2024-05-14 11:15:00,359.75,359.94,359.51,359.52,5332.0,353.9965,354.1834,353.7603,353.7701,5332.0
2024-05-14 11:20:00,359.48,359.48,359.12,359.17,4768.0,353.7308,353.7308,353.3765,353.4257,4768.0
2024-05-14 11:25:00,359.09,359.25,358.97,359.12,8205.0,353.347,353.5045,353.2289,353.3765,8205.0
2024-05-14 11:30:00,359.11,359.26,358.67,358.67,7682.0,353.3667,353.5143,352.9337,352.9337,7682.0
2024-05-14 11:35:00,358.75,359.14,358.67,358.8,9527.0,353.0125,353.3962,352.9337,353.0617,9527.0
2024-05-14 11:40:00,358.85,359.34,358.85,359.24,2797.0,353.1109,353.593,353.1109,353.4946,2797.0
2024-05-14 11:45:00,359.1,359.62,359.1,359.56,4550.0,353.3569,353.8685,353.3569,353.8095,4550.0
2024-05-14 11:50:00,359.47,359.64,359.34,359.41,4960.0,353.7209,353.8882,353.593,353.6619,4960.0
2024-05-14 11:55:00,359.35,359.35,358.97,358.98,6337.0,353.6029,353.6029,353.2289,353.2388,6337.0
2024-05-14 12:00:00,358.98,359.22,358.86,358.87,4829.0,353.2388,353.4749,353.1207,353.1305,4829.0
2024-05-14 12:05:00,358.82,359.08,358.82,358.85,4303.0,353.0813,353.3372,353.0813,353.1109,4303.0
2024-05-14 12:10:00,358.8,358.8,358.52,358.62,5799.0,353.0617,353.0617,352.7861,352.8845,5799.0
2024-05-14 12:15:00,358.65,358.65,358.39,358.4,2843.0,352.9141,352.9141,352.6582,352.6681,2843.0
2024-05-14 12:20:00,358.42,358.43,358.2,358.2,7161.0,352.6877,352.6976,352.4713,352.4713,7161.0
2024-05-14 12:25:00,358.14,358.36,358.06,358.36,4775.0,352.4122,352.6287,352.3335,352.6287,4775.0
2024-05-14 12:30:00,358.27,358.27,358.09,358.27,2872.0,352.5401,352.5401,352.363,352.5401,2872.0
2024-05-14 12:35:00,358.35,358.45,358.25,358.25,2759.0,352.6189,352.7173,352.5205,352.5205,2759.0
2024-05-14 12:40:00,358.21,358.3,358.19,358.3,2150.0,352.4811,352.5697,352.4614,352.5697,2150.0
2024-05-14 12:45:00,358.26,358.42,358.16,358.2,2447.0,352.5303,352.6877,352.4319,352.4713,2447.0
2024-05-14 12:50:00,358.16,358.34,357.58,357.58,6270.0,352.4319,352.609,351.8612,351.8612,6270.0
2024-05-14 12:55:00,357.75,357.86,357.58,357.68,5934.0,352.0285,352.1367,351.8612,351.9596,5934.0
2024-05-14 13:00:00,357.72,357.76,357.15,357.48,6273.0,351.9989,352.0383,351.438,351.7628,6273.0
2024-05-14 13:05:00,357.62,358.5,357.16,357.25,9258.0,351.9005,352.7665,351.4479,351.5365,9258.0
2024-05-14 13:10:00,357.28,357.57,357.21,357.57,8860.0,351.566,351.8513,351.4971,351.8513,8860.0
2024-05-14 13:15:00,357.45,357.65,357.36,357.41,7123.0,351.7333,351.9301,351.6447,351.6939,7123.0
2024-05-14 13:20:00,357.38,357.38,357.16,357.16,5272.0,351.6644,351.6644,351.4479,351.4479,5272.0
2024-05-14 13:25:00,357.19,357.37,357.08,357.28,3755.0,351.4774,351.6545,351.3692,351.566,3755.0
2024-05-14 13:30:00,357.32,357.39,357.03,357.23,7768.0,351.6053,351.6742,351.32,351.5168,7768.0
2024-05-14 13:35:00,357.22,357.51,357.14,357.38,8706.0,351.5069,351.7923,351.4282,351.6644,8706.0
2024-05-14 13:40:00,357.43,357.77,357.34,357.5,7980.0,351.7136,352.0481,351.625,351.7825,7980.0
2024-05-14 13:45:00,357.48,357.58,357.29,357.3,3005.0,351.7628,351.8612,351.5758,351.5857,3005.0
2024-05-14 13:50:00,357.35,357.41,357.25,357.41,5024.0,351.6349,351.6939,351.5365,351.6939,5024.0
2024-05-14 13:55:00,357.47,357.48,357.3,357.3,2564.0,351.7529,351.7628,351.5857,351.5857,2564.0
2024-05-14 14:00:00,357.27,357.4,357.27,357.37,1628.0,351.5561,351.6841,351.5561,351.6545,1628.0
2024-05-14 14:05:00,357.38,357.89,357.38,357.86,6856.0,351.6644,352.1662,351.6644,352.1367,6856.0
2024-05-14 14:10:00,357.86,358.24,357.81,358.1,3894.0,352.1367,352.5106,352.0875,352.3729,3894.0
2024-05-14 14:15:00,358.15,358.24,358.01,358.2,4648.0,352.4221,352.5106,352.2843,352.4713,4648.0
2024-05-14 14:20:00,358.3,358.3,357.89,357.91,7130.0,352.5697,352.5697,352.1662,352.1859,7130.0
2024-05-14 14:25:00,357.97,357.97,357.6,357.9,7418.0,352.2449,352.2449,351.8809,352.1761,7418.0
2024-05-14 14:30:00,357.83,358.19,357.82,358.19,5333.0,352.1072,352.4614,352.0973,352.4614,5333.0
2024-05-14 14:35:00,358.1,358.1,357.83,358.09,5179.0,352.3729,352.3729,352.1072,352.363,5179.0
2024-05-14 14:40:00,358.19,358.48,358.09,358.16,5590.0,352.4614,352.7468,352.363,352.4319,5590.0
2024-05-14 14:45:00,358.25,358.28,358.01,358.18,4175.0,352.5205,352.55,352.2843,352.4516,4175.0
2024-05-14 14:50:00,358.18,358.18,358.05,358.18,4145.0,352.4516,352.4516,352.3237,352.4516,4145.0
2024-05-14 14:55:00,358.09,358.36,358.09,358.35,5091.0,352.363,352.6287,352.363,352.6189,5091.0
2024-05-14 15:00:00,358.46,358.53,358.37,358.42,3814.0,352.7271,352.796,352.6385,352.6877,3814.0
2024-05-14 15:05:00,358.31,358.32,358.09,358.16,4185.0,352.5795,352.5893,352.363,352.4319,4185.0
2024-05-14 15:10:00,358.19,358.38,358.15,358.16,5401.0,352.4614,352.6484,352.4221,352.4319,5401.0
2024-05-14 15:15:00,358.11,358.35,357.92,358.25,7377.0,352.3827,352.6189,352.1957,352.5205,7377.0
2024-05-14 15:20:00,358.24,358.64,358.14,358.52,7347.0,352.5106,352.9042,352.4122,352.7861,7347.0
2024-05-14 15:25:00,358.35,358.35,358.15,358.29,6867.0,352.6189,352.6189,352.4221,352.5598,6867.0
2024-05-14 15:30:00,358.25,358.29,357.82,358.06,33452.0,352.5205,352.5598,352.0973,352.3335,33452.0
2024-05-14 15:35:00,358.12,358.42,358.12,358.17,10560.0,352.3925,352.6877,352.3925,352.4417,10560.0
2024-05-14 15:40:00,358.16,358.65,358.11,358.55,7404.0,352.4319,352.9141,352.3827,352.8157,7404.0
2024-05-14 15:45:00,358.55,358.67,358.25,358.37,15826.0,352.8157,352.9337,352.5205,352.6385,15826.0
2024-05-14 15:50:00,358.41,358.89,358.27,358.45,20174.0,352.6779,353.1502,352.5401,352.7173,20174.0
2024-05-14 15:55:00,358.43,358.44,357.89,358.18,69277.0,352.6976,352.7074,352.1662,352.4516,69277.0
2024-05-15 09:30:00,361.47,363.0,361.47,362.6,38414.0,355.689,357.1945,355.689,356.8009,38414.0
2024-05-15 09:35:00,362.72,363.31,361.29,361.57,13562.0,356.919,357.4995,355.5118,355.7874,13562.0
2024-05-15 09:40:00,361.61,362.78,361.44,362.55,9793.0,355.8267,356.978,355.6594,356.7517,9793.0
2024-05-15 09:45:00,362.35,362.9,362.07,362.08,16359.0,356.5549,357.0961,356.2794,356.2892,16359.0
2024-05-15 09:50:00,361.86,361.88,361.14,361.63,15357.0,356.0727,356.0924,355.3642,355.8464,15357.0
2024-05-15 09:55:00,361.66,361.66,360.44,360.68,7681.0,355.8759,355.8759,354.6754,354.9116,7681.0
2024-05-15 10:00:00,360.71,360.77,359.39,359.92,9863.0,354.9411,355.0002,353.6422,354.1637,9863.0
2024-05-15 10:05:00,359.7,360.34,359.55,359.68,9289.0,353.9473,354.577,353.7997,353.9276,9289.0
2024-05-15 10:10:00,359.66,359.66,358.36,358.42,13168.0,353.9079,353.9079,352.6287,352.6877,13168.0
2024-05-15 10:15:00,358.48,358.83,358.31,358.56,7077.0,352.7468,353.0912,352.5795,352.8255,7077.0
2024-05-15 10:20:00,358.67,358.94,358.39,358.81,7563.0,352.9337,353.1994,352.6582,353.0715,7563.0
2024-05-15 10:25:00,358.96,359.1,358.16,358.53,9215.0,353.2191,353.3569,352.4319,352.796,9215.0
2024-05-15 10:30:00,358.48,358.83,358.12,358.68,10343.0,352.7468,353.0912,352.3925,352.9436,10343.0
2024-05-15 10:35:00,358.83,359.45,358.82,359.42,6682.0,353.0912,353.7013,353.0813,353.6717,6682.0
2024-05-15 10:40:00,359.33,360.08,359.19,359.85,9838.0,353.5832,354.3212,353.4454,354.0949,9838.0
2024-05-15 10:45:00,360.0,360.2,359.85,359.85,3125.0,354.2425,354.4393,354.0949,354.0949,3125.0
2024-05-15 10:50:00,359.97,360.18,359.82,360.16,8734.0,354.2129,354.4196,354.0653,354.3999,8734.0
2024-05-15 10:55:00,360.09,360.4,359.5,359.61,7878.0,354.331,354.6361,353.7505,353.8587,7878.0
2024-05-15 11:00:00,359.73,359.79,359.01,359.19,9815.0,353.9768,354.0358,353.2683,353.4454,9815.0
2024-05-15 11:05:00,358.97,359.82,358.9,359.63,10510.0,353.2289,354.0653,353.1601,353.8784,10510.0
2024-05-15 11:10:00,359.58,360.26,359.57,360.25,7242.0,353.8292,354.4983,353.8193,354.4885,7242.0
2024-05-15 11:15:00,360.21,360.29,359.98,360.23,4830.0,354.4491,354.5278,354.2228,354.4688,4830.0
2024-05-15 11:20:00,360.23,360.71,360.02,360.18,6401.0,354.4688,354.9411,354.2621,354.4196,6401.0
2024-05-15 11:25:00,360.19,360.43,359.84,360.25,9239.0,354.4294,354.6656,354.085,354.4885,9239.0
2024-05-15 11:30:00,360.43,360.61,360.32,360.33,5214.0,354.6656,354.8427,354.5574,354.5672,5214.0
2024-05-15 11:35:00,360.23,360.51,360.08,360.23,4905.0,354.4688,354.7443,354.3212,354.4688,4905.0
2024-05-15 11:40:00,360.31,360.58,359.74,359.8,23944.0,354.5475,354.8132,353.9866,354.0457,23944.0
2024-05-15 11:45:00,359.8,360.15,359.8,359.86,11609.0,354.0457,354.3901,354.0457,354.1047,11609.0
2024-05-15 11:50:00,359.87,360.07,359.79,359.9,6237.0,354.1145,354.3113,354.0358,354.1441,6237.0
2024-05-15 11:55:00,359.88,359.97,359.48,359.52,7425.0,354.1244,354.2129,353.7308,353.7701,7425.0
2024-05-15 12:00:00,359.43,359.43,359.21,359.3,6120.0,353.6816,353.6816,353.4651,353.5537,6120.0
2024-05-15 12:05:00,359.24,359.67,359.16,359.65,5402.0,353.4946,353.9177,353.4159,353.8981,5402.0
2024-05-15 12:10:00,359.67,359.82,359.52,359.82,7507.0,353.9177,354.0653,353.7701,354.0653,7507.0
2024-05-15 12:15:00,359.74,359.92,359.64,359.88,5455.0,353.9866,354.1637,353.8882,354.1244,5455.0
2024-05-15 12:20:00,359.96,360.49,359.84,360.49,52505.0,354.2031,354.7246,354.085,354.7246,52505.0
2024-05-15 12:25:00,360.43,360.52,360.21,360.37,8056.0,354.6656,354.7542,354.4491,354.6066,8056.0
2024-05-15 12:30:00,360.36,360.87,360.31,360.68,12981.0,354.5967,355.0986,354.5475,354.9116,12981.0
2024-05-15 12:35:00,360.74,360.74,360.04,360.1,5326.0,354.9706,354.9706,354.2818,354.3409,5326.0
2024-05-15 12:40:00,360.08,360.42,360.07,360.26,5002.0,354.3212,354.6558,354.3113,354.4983,5002.0
2024-05-15 12:45:00,360.23,360.25,359.76,359.76,24397.0,354.4688,354.4885,354.0063,354.0063,24397.0
2024-05-15 12:50:00,359.7,360.06,359.51,359.93,11828.0,353.9473,354.3015,353.7603,354.1736,11828.0
2024-05-15 12:55:00,359.91,360.03,359.36,359.47,8584.0,354.1539,354.272,353.6127,353.7209,8584.0
2024-05-15 13:00:00,359.48,359.68,359.39,359.56,11180.0,353.7308,353.9276,353.6422,353.8095,11180.0
2024-05-15 13:05:00,359.63,359.71,359.43,359.5,4615.0,353.8784,353.9571,353.6816,353.7505,4615.0
2024-05-15 13:10:00,359.44,359.84,359.43,359.84,7204.0,353.6914,354.085,353.6816,354.085,7204.0
2024-05-15 13:15:00,359.85,359.86,359.55,359.61,4757.0,354.0949,354.1047,353.7997,353.8587,4757.0
2024-05-15 13:20:00,359.59,359.6,359.08,359.08,5236.0,353.839,353.8489,353.3372,353.3372,5236.0
2024-05-15 13:25:00,359.17,359.17,358.84,359.01,16921.0,353.4257,353.4257,353.101,353.2683,16921.0
2024-05-15 13:30:00,358.97,359.02,358.79,358.79,4751.0,353.2289,353.2781,353.0518,353.0518,4751.0
2024-05-15 13:35:00,358.72,358.89,358.56,358.56,5235.0,352.9829,353.1502,352.8255,352.8255,5235.0
2024-05-15 13:40:00,358.63,358.75,358.6,358.75,2886.0,352.8944,353.0125,352.8649,353.0125,2886.0
2024-05-15 13:45:00,358.73,358.77,358.24,358.34,4082.0,352.9928,353.0321,352.5106,352.609,4082.0
2024-05-15 13:50:00,358.28,358.56,358.28,358.56,3560.0,352.55,352.8255,352.55,352.8255,3560.0
2024-05-15 13:55:00,358.68,358.72,358.46,358.69,5521.0,352.9436,352.9829,352.7271,352.9534,5521.0
2024-05-15 14:00:00,358.65,358.65,358.29,358.34,4257.0,352.9141,352.9141,352.5598,352.609,4257.0
2024-05-15 14:05:00,358.42,359.0,358.38,358.81,5720.0,352.6877,353.2585,352.6484,353.0715,5720.0
2024-05-15 14:10:00,358.88,359.11,358.84,358.96,5517.0,353.1404,353.3667,353.101,353.2191,5517.0
2024-05-15 14:15:00,359.06,359.06,358.64,358.74,6435.0,353.3175,353.3175,352.9042,353.0026,6435.0
2024-05-15 14:20:00,358.69,358.86,358.52,358.85,5516.0,352.9534,353.1207,352.7861,353.1109,5516.0
2024-05-15 14:25:00,358.83,359.12,358.83,359.12,2563.0,353.0912,353.3765,353.0912,353.3765,2563.0
2024-05-15 14:30:00,359.12,359.38,359.12,359.21,7860.0,353.3765,353.6324,353.3765,353.4651,7860.0
2024-05-15 14:35:00,359.15,359.18,358.91,359.06,4973.0,353.4061,353.4356,353.1699,353.3175,4973.0
2024-05-15 14:40:00,359.05,359.05,358.6,358.74,6318.0,353.3077,353.3077,352.8649,353.0026,6318.0
2024-05-15 14:45:00,358.74,358.88,358.54,358.65,6137.0,353.0026,353.1404,352.8058,352.9141,6137.0
2024-05-15 14:50:00,358.71,359.05,358.71,358.99,6429.0,352.9731,353.3077,352.9731,353.2486,6429.0
2024-05-15 14:55:00,359.0,359.0,358.77,358.88,2693.0,353.2585,353.2585,353.0321,353.1404,2693.0
2024-05-15 15:00:00,358.86,358.91,358.67,358.83,5401.0,353.1207,353.1699,352.9337,353.0912,5401.0
2024-05-15 15:05:00,358.83,359.0,358.77,358.96,5777.0,353.0912,353.2585,353.0321,353.2191,5777.0
2024-05-15 15:10:00,358.96,359.13,358.87,358.91,6556.0,353.2191,353.3864,353.1305,353.1699,6556.0
2024-05-15 15:15:00,358.88,359.05,358.78,358.84,3468.0,353.1404,353.3077,353.042,353.101,3468.0
2024-05-15 15:20:00,358.93,359.18,358.89,359.17,4720.0,353.1896,353.4356,353.1502,353.4257,4720.0
2024-05-15 15:25:00,359.06,359.28,359.03,359.15,14033.0,353.3175,353.534,353.288,353.4061,14033.0
2024-05-15 15:30:00,359.14,359.41,359.11,359.3,10831.0,353.3962,353.6619,353.3667,353.5537,10831.0
2024-05-15 15:35:00,359.3,359.89,359.3,359.89,11021.0,353.5537,354.1342,353.5537,354.1342,11021.0
2024-05-15 15:40:00,359.88,360.35,359.88,360.2,18353.0,354.1244,354.5869,354.1244,354.4393,18353.0
2024-05-15 15:45:00,360.11,360.13,359.91,359.92,11375.0,354.3507,354.3704,354.1539,354.1637,11375.0
2024-05-15 15:50:00,359.86,360.03,359.59,359.73,30287.0,354.1047,354.272,353.839,353.9768,30287.0
2024-05-15 15:55:00,359.75,360.28,359.62,360.08,77229.0,353.9965,354.518,353.8685,354.3212,77229.0
2024-05-16 09:30:00,356.75,358.77,356.28,357.08,49803.0,351.0444,353.0321,350.582,351.3692,49803.0
2024-05-16 09:35:00,357.0,357.25,356.62,357.08,34535.0,351.2904,351.5365,350.9165,351.3692,34535.0
2024-05-16 09:40:00,356.78,356.82,354.73,355.22,31397.0,351.074,351.1133,349.0568,349.5389,31397.0
2024-05-16 09:45:00,355.2,355.46,354.18,354.35,23727.0,349.5192,349.7751,348.5155,348.6828,23727.0
2024-05-16 09:50:00,354.2,354.71,354.2,354.64,37428.0,348.5352,349.0371,348.5352,348.9682,37428.0
2024-05-16 09:55:00,354.72,355.28,354.35,355.18,24590.0,349.0469,349.598,348.6828,349.4996,24590.0
2024-05-16 10:00:00,355.21,355.33,354.34,355.2,22012.0,349.5291,349.6472,348.673,349.5192,22012.0
2024-05-16 10:05:00,355.21,355.35,354.22,355.35,27444.0,349.5291,349.6668,348.5549,349.6668,27444.0
2024-05-16 10:10:00,355.34,356.3,355.22,356.03,11695.0,349.657,350.6016,349.5389,350.336,11695.0
2024-05-16 10:15:00,356.18,356.31,355.72,355.88,16439.0,350.4836,350.6115,350.0309,350.1884,16439.0
2024-05-16 10:20:00,355.88,356.03,355.6,355.75,12171.0,350.1884,350.336,349.9128,350.0604,12171.0
2024-05-16 10:25:00,355.8,355.86,355.29,355.4,13319.0,350.1096,350.1687,349.6078,349.716,13319.0
2024-05-16 10:30:00,355.3,355.6,354.87,354.87,16231.0,349.6176,349.9128,349.1945,349.1945,16231.0
2024-05-16 10:35:00,354.92,355.87,354.92,355.69,6905.0,349.2437,350.1785,349.2437,350.0014,6905.0
2024-05-16 10:40:00,355.9,356.2,355.68,356.18,7501.0,350.208,350.5032,349.9916,350.4836,7501.0
2024-05-16 10:45:00,356.15,356.32,355.76,355.78,15789.0,350.454,350.6213,350.0703,350.09,15789.0
2024-05-16 10:50:00,355.74,355.94,355.64,355.7,11069.0,350.0506,350.2474,349.9522,350.0112,11069.0
2024-05-16 10:55:00,355.75,356.0,355.42,355.79,10173.0,350.0604,350.3064,349.7357,350.0998,10173.0
2024-05-16 11:00:00,355.85,356.06,355.6,356.06,17608.0,350.1588,350.3655,349.9128,350.3655,17608.0
2024-05-16 11:05:00,356.0,356.11,355.59,356.04,15503.0,350.3064,350.4147,349.903,350.3458,15503.0
2024-05-16 11:10:00,355.96,355.96,354.06,354.2,14759.0,350.2671,350.2671,348.3975,348.5352,14759.0
2024-05-16 11:15:00,354.2,354.55,354.13,354.41,11071.0,348.5352,348.8796,348.4663,348.7419,11071.0
2024-05-16 11:20:00,354.32,354.46,353.77,354.25,19170.0,348.6533,348.7911,348.1121,348.5844,19170.0
2024-05-16 11:25:00,354.07,354.19,353.93,354.13,8487.0,348.4073,348.5254,348.2695,348.4663,8487.0
2024-05-16 11:30:00,354.14,354.14,353.76,353.8,14412.0,348.4762,348.4762,348.1023,348.1416,14412.0
2024-05-16 11:35:00,353.84,353.86,353.17,353.59,25121.0,348.181,348.2007,347.5217,347.935,25121.0
2024-05-16 11:40:00,353.49,353.75,353.18,353.48,13352.0,347.8366,348.0924,347.5315,347.8267,13352.0
2024-05-16 11:45:00,353.4,353.57,352.82,352.99,12859.0,347.748,347.9153,347.1773,347.3446,12859.0
2024-05-16 11:50:00,353.0,353.01,352.56,352.75,7337.0,347.3544,347.3643,346.9215,347.1084,7337.0
2024-05-16 11:55:00,352.7,352.76,352.45,352.66,10844.0,347.0592,347.1183,346.8132,347.0199,10844.0
2024-05-16 12:00:00,352.57,352.61,351.75,352.05,30364.0,346.9313,346.9707,346.1244,346.4196,30364.0
2024-05-16 12:05:00,352.09,352.16,351.5,351.69,27062.0,346.459,346.5279,345.8784,346.0654,27062.0
2024-05-16 12:10:00,351.67,352.14,351.51,351.92,13369.0,346.0457,346.5082,345.8883,346.2917,13369.0
2024-05-16 12:15:00,351.97,351.97,351.5,351.56,10892.0,346.3409,346.3409,345.8784,345.9375,10892.0
2024-05-16 12:20:00,351.51,352.1,351.5,352.0,5912.0,345.8883,346.4688,345.8784,346.3704,5912.0
2024-05-16 12:25:00,351.92,352.2,351.58,351.71,23178.0,346.2917,346.5672,345.9571,346.0851,23178.0
2024-05-16 12:30:00,351.76,351.76,351.41,351.58,11909.0,346.1343,346.1343,345.7899,345.9571,11909.0
2024-05-16 12:35:00,351.58,351.9,351.45,351.9,12717.0,345.9571,346.272,345.8292,346.272,12717.0
2024-05-16 12:40:00,351.9,352.28,351.61,351.82,20461.0,346.272,346.6459,345.9867,346.1933,20461.0
2024-05-16 12:45:00,351.8,352.03,351.47,351.93,9281.0,346.1736,346.3999,345.8489,346.3015,9281.0
2024-05-16 12:50:00,352.0,352.09,351.84,352.09,8611.0,346.3704,346.459,346.213,346.459,8611.0
2024-05-16 12:55:00,352.1,352.34,351.9,351.97,17683.0,346.4688,346.705,346.272,346.3409,17683.0
2024-05-16 13:00:00,351.92,351.98,351.5,351.65,13538.0,346.2917,346.3507,345.8784,346.026,13538.0
2024-05-16 13:05:00,351.72,351.86,351.5,351.68,15959.0,346.0949,346.2327,345.8784,346.0555,15959.0
2024-05-16 13:10:00,351.68,351.68,351.19,351.36,12131.0,346.0555,346.0555,345.5734,345.7407,12131.0
2024-05-16 13:15:00,351.37,351.52,351.1,351.18,8476.0,345.7505,345.8981,345.4848,345.5635,8476.0
2024-05-16 13:20:00,351.18,351.6,349.87,350.0,20606.0,345.5635,345.9768,344.2745,344.4024,20606.0
2024-05-16 13:25:00,349.81,350.74,349.76,350.24,12586.0,344.2154,345.1306,344.1662,344.6386,12586.0
2024-05-16 13:30:00,350.25,350.66,350.25,350.66,3506.0,344.6484,345.0518,344.6484,345.0518,3506.0
2024-05-16 13:35:00,350.56,350.56,350.03,350.24,7549.0,344.9534,344.9534,344.4319,344.6386,7549.0
2024-05-16 13:40:00,350.16,350.38,349.99,350.26,8818.0,344.5598,344.7763,344.3926,344.6582,8818.0
2024-05-16 13:45:00,350.26,350.26,349.67,349.79,10618.0,344.6582,344.6582,344.0777,344.1958,10618.0
2024-05-16 13:50:00,349.78,350.61,349.74,350.61,5547.0,344.1859,345.0026,344.1466,345.0026,5547.0
2024-05-16 13:55:00,350.61,350.8,350.45,350.58,8162.0,345.0026,345.1896,344.8452,344.9731,8162.0
2024-05-16 14:00:00,350.58,350.68,350.48,350.59,11919.0,344.9731,345.0715,344.8747,344.983,11919.0
2024-05-16 14:05:00,350.67,350.8,350.1,350.36,7371.0,345.0617,345.1896,344.5008,344.7566,7371.0
2024-05-16 14:10:00,350.31,350.51,350.0,350.0,11746.0,344.7074,344.9042,344.4024,344.4024,11746.0
2024-05-16 14:15:00,349.9,350.4,349.87,350.4,6010.0,344.304,344.796,344.2745,344.796,6010.0
2024-05-16 14:20:00,350.44,350.45,349.61,350.06,13890.0,344.8354,344.8452,344.0186,344.4614,13890.0
2024-05-16 14:25:00,350.22,350.29,349.69,350.09,11668.0,344.6189,344.6878,344.0974,344.491,11668.0
2024-05-16 14:30:00,350.06,350.6,350.06,350.37,13975.0,344.4614,344.9928,344.4614,344.7665,13975.0
2024-05-16 14:35:00,350.41,350.69,350.34,350.64,7291.0,344.8058,345.0814,344.737,345.0322,7291.0
2024-05-16 14:40:00,350.66,350.79,350.54,350.63,6607.0,345.0518,345.1798,344.9338,345.0223,6607.0
2024-05-16 14:45:00,350.62,350.74,350.46,350.6,4759.0,345.0125,345.1306,344.855,344.9928,4759.0
2024-05-16 14:50:00,350.62,351.08,350.58,351.03,19928.0,345.0125,345.4651,344.9731,345.4159,19928.0
2024-05-16 14:55:00,351.03,351.37,350.77,351.26,12355.0,345.4159,345.7505,345.1601,345.6422,12355.0
2024-05-16 15:00:00,351.27,351.33,350.8,351.15,10988.0,345.6521,345.7111,345.1896,345.534,10988.0
2024-05-16 15:05:00,351.17,351.61,351.16,351.59,9337.0,345.5537,345.9867,345.5438,345.967,9337.0
2024-05-16 15:10:00,351.54,351.69,351.38,351.53,12734.0,345.9178,346.0654,345.7603,345.9079,12734.0
2024-05-16 15:15:00,351.49,351.49,350.97,351.48,20583.0,345.8686,345.8686,345.3569,345.8587,20583.0
2024-05-16 15:20:00,351.47,351.62,351.05,351.12,13695.0,345.8489,345.9965,345.4356,345.5045,13695.0
2024-05-16 15:25:00,351.15,351.57,351.03,351.55,20059.0,345.534,345.9473,345.4159,345.9276,20059.0
2024-05-16 15:30:00,351.56,351.82,351.39,351.82,19118.0,345.9375,346.1933,345.7702,346.1933,19118.0
2024-05-16 15:35:00,351.82,351.94,351.26,351.58,35341.0,346.1933,346.3114,345.6422,345.9571,35341.0
2024-05-16 15:40:00,351.63,351.72,351.19,351.44,43444.0,346.0063,346.0949,345.5734,345.8194,43444.0
2024-05-16 15:45:00,351.48,351.5,351.24,351.36,20946.0,345.8587,345.8784,345.6226,345.7407,20946.0
2024-05-16 15:50:00,351.44,351.95,351.37,351.66,29902.0,345.8194,346.3212,345.7505,346.0359,29902.0
2024-05-16 15:55:00,351.66,351.68,350.59,350.72,103032.0,346.0359,346.0555,344.983,345.1109,103032.0
2024-05-17 09:30:00,352.97,354.02,351.56,353.55,99332.0,347.3249,348.3581,345.9375,347.8956,99332.0
2024-05-17 09:35:00,353.75,354.31,353.5,353.96,16980.0,348.0924,348.6435,347.8464,348.2991,16980.0
2024-05-17 09:40:00,354.01,354.01,352.74,352.88,11793.0,348.3483,348.3483,347.0986,347.2363,11793.0
2024-05-17 09:45:00,352.35,354.26,352.22,354.24,16629.0,346.7148,348.5943,346.5869,348.5746,16629.0
2024-05-17 09:50:00,354.29,354.95,353.94,354.88,18790.0,348.6238,349.2732,348.2794,349.2044,18790.0
2024-05-17 09:55:00,354.9,354.91,353.81,353.9,10433.0,349.224,349.2339,348.1515,348.24,10433.0
2024-05-17 10:00:00,353.78,353.83,353.2,353.63,6793.0,348.1219,348.1711,347.5512,347.9743,6793.0
2024-05-17 10:05:00,353.63,353.72,352.16,352.16,17392.0,347.9743,348.0629,346.5279,346.5279,17392.0
2024-05-17 10:10:00,352.22,352.8,352.17,352.46,8721.0,346.5869,347.1576,346.5377,346.8231,8721.0
2024-05-17 10:15:00,352.42,353.12,352.25,352.78,9723.0,346.7837,347.4725,346.6164,347.1379,9723.0
2024-05-17 10:20:00,352.68,353.5,352.68,353.5,5159.0,347.0395,347.8464,347.0395,347.8464,5159.0
2024-05-17 10:25:00,353.5,353.59,353.29,353.43,5606.0,347.8464,347.935,347.6398,347.7775,5606.0
2024-05-17 10:30:00,353.43,353.93,353.38,353.79,20136.0,347.7775,348.2695,347.7283,348.1318,20136.0
2024-05-17 10:35:00,353.86,353.98,353.17,353.52,10622.0,348.2007,348.3187,347.5217,347.8661,10622.0
2024-05-17 10:40:00,353.57,354.12,353.54,354.0,7889.0,347.9153,348.4565,347.8858,348.3384,7889.0
2024-05-17 10:45:00,354.06,354.2,353.96,354.05,5407.0,348.3975,348.5352,348.2991,348.3876,5407.0
2024-05-17 10:50:00,354.11,354.58,354.0,354.48,10985.0,348.4467,348.9092,348.3384,348.8108,10985.0
2024-05-17 10:55:00,354.49,354.6,353.96,353.97,8006.0,348.8206,348.9288,348.2991,348.3089,8006.0
2024-05-17 11:00:00,353.92,353.92,353.41,353.6,6223.0,348.2597,348.2597,347.7579,347.9448,6223.0
2024-05-17 11:05:00,353.57,354.23,353.55,354.19,4863.0,347.9153,348.5647,347.8956,348.5254,4863.0
2024-05-17 11:10:00,354.18,354.28,354.09,354.19,4681.0,348.5155,348.614,348.427,348.5254,4681.0
2024-05-17 11:15:00,354.18,354.19,353.63,353.8,8256.0,348.5155,348.5254,347.9743,348.1416,8256.0
2024-05-17 11:20:00,353.72,353.89,353.04,353.14,6466.0,348.0629,348.2302,347.3938,347.4922,6466.0
2024-05-17 11:25:00,353.26,353.65,352.98,353.42,16805.0,347.6103,347.994,347.3347,347.7677,16805.0
2024-05-17 11:30:00,353.48,353.48,352.93,353.06,7063.0,347.8267,347.8267,347.2855,347.4135,7063.0
2024-05-17 11:35:00,353.02,353.56,353.01,353.35,15051.0,347.3741,347.9055,347.3643,347.6988,15051.0
2024-05-17 11:40:00,353.43,353.57,353.24,353.49,9382.0,347.7775,347.9153,347.5906,347.8366,9382.0
2024-05-17 11:45:00,353.56,353.67,353.4,353.44,6949.0,347.9055,348.0137,347.748,347.7874,6949.0
2024-05-17 11:50:00,353.44,353.76,353.44,353.75,6035.0,347.7874,348.1023,347.7874,348.0924,6035.0
2024-05-17 11:55:00,353.7,354.19,353.69,354.1,5210.0,348.0432,348.5254,348.0334,348.4368,5210.0
2024-05-17 12:00:00,354.1,354.23,354.0,354.14,9774.0,348.4368,348.5647,348.3384,348.4762,9774.0
2024-05-17 12:05:00,354.17,354.17,353.65,353.84,6253.0,348.5057,348.5057,347.994,348.181,6253.0
2024-05-17 12:10:00,353.89,353.93,353.68,353.78,12001.0,348.2302,348.2695,348.0235,348.1219,12001.0
2024-05-17 12:15:00,353.87,354.21,353.85,353.9,8841.0,348.2105,348.5451,348.1908,348.24,8841.0
2024-05-17 12:20:00,353.9,353.91,353.66,353.85,4678.0,348.24,348.2499,348.0039,348.1908,4678.0
2024-05-17 12:25:00,353.78,353.78,353.57,353.63,2786.0,348.1219,348.1219,347.9153,347.9743,2786.0
2024-05-17 12:30:00,353.67,354.0,353.59,354.0,5194.0,348.0137,348.3384,347.935,348.3384,5194.0
2024-05-17 12:35:00,354.05,354.14,353.88,353.88,4021.0,348.3876,348.4762,348.2203,348.2203,4021.0
2024-05-17 12:40:00,353.88,353.88,353.5,353.68,3400.0,348.2203,348.2203,347.8464,348.0235,3400.0
2024-05-17 12:45:00,353.59,353.74,353.4,353.6,9787.0,347.935,348.0826,347.748,347.9448,9787.0
2024-05-17 12:50:00,353.66,354.4,353.61,354.4,18760.0,348.0039,348.732,347.9547,348.732,18760.0
2024-05-17 12:55:00,354.49,354.64,354.19,354.48,15094.0,348.8206,348.9682,348.5254,348.8108,15094.0
2024-05-17 13:00:00,354.48,354.62,354.39,354.61,7936.0,348.8108,348.9485,348.7222,348.9387,7936.0
2024-05-17 13:05:00,354.64,354.94,354.59,354.94,9467.0,348.9682,349.2634,348.919,349.2634,9467.0
2024-05-17 13:10:00,354.94,355.09,354.82,354.89,12635.0,349.2634,349.411,349.1453,349.2142,12635.0
2024-05-17 13:15:00,354.93,354.96,354.55,354.67,3350.0,349.2536,349.2831,348.8796,348.9977,3350.0
2024-05-17 13:20:00,354.82,354.83,354.57,354.77,4835.0,349.1453,349.1552,348.8993,349.0961,4835.0
2024-05-17 13:25:00,354.59,354.61,354.14,354.23,4466.0,348.919,348.9387,348.4762,348.5647,4466.0
2024-05-17 13:30:00,354.3,354.41,354.14,354.31,3770.0,348.6336,348.7419,348.4762,348.6435,3770.0
2024-05-17 13:35:00,354.38,354.85,354.31,354.78,4793.0,348.7124,349.1748,348.6435,349.106,4793.0
2024-05-17 13:40:00,354.85,354.94,354.79,354.94,3541.0,349.1748,349.2634,349.1158,349.2634,3541.0
2024-05-17 13:45:00,354.95,354.95,354.46,354.46,3756.0,349.2732,349.2732,348.7911,348.7911,3756.0
2024-05-17 13:50:00,354.42,354.53,354.36,354.48,2376.0,348.7517,348.86,348.6927,348.8108,2376.0
2024-05-17 13:55:00,354.55,354.71,354.46,354.71,3324.0,348.8796,349.0371,348.7911,349.0371,3324.0
2024-05-17 14:00:00,354.59,354.59,354.01,354.01,6470.0,348.919,348.919,348.3483,348.3483,6470.0
2024-05-17 14:05:00,354.09,354.38,354.09,354.28,3418.0,348.427,348.7124,348.427,348.614,3418.0
2024-05-17 14:10:00,354.33,354.33,353.76,353.87,11933.0,348.6632,348.6632,348.1023,348.2105,11933.0
2024-05-17 14:15:00,353.87,354.22,353.65,354.08,4061.0,348.2105,348.5549,347.994,348.4171,4061.0
2024-05-17 14:20:00,354.04,354.22,353.56,353.79,6812.0,348.3778,348.5549,347.9055,348.1318,6812.0
2024-05-17 14:25:00,353.79,354.37,353.79,354.32,2956.0,348.1318,348.7025,348.1318,348.6533,2956.0
2024-05-17 14:30:00,354.38,354.56,354.28,354.45,5031.0,348.7124,348.8895,348.614,348.7812,5031.0
2024-05-17 14:35:00,354.45,354.61,354.37,354.61,3860.0,348.7812,348.9387,348.7025,348.9387,3860.0
2024-05-17 14:40:00,354.7,354.72,354.15,354.24,3211.0,349.0272,349.0469,348.486,348.5746,3211.0
2024-05-17 14:45:00,354.33,354.71,354.26,354.71,3520.0,348.6632,349.0371,348.5943,349.0371,3520.0
2024-05-17 14:50:00,354.71,354.78,354.51,354.78,5027.0,349.0371,349.106,348.8403,349.106,5027.0
2024-05-17 14:55:00,354.74,355.04,354.7,354.92,4954.0,349.0666,349.3618,349.0272,349.2437,4954.0
2024-05-17 15:00:00,354.98,355.16,354.86,355.07,3923.0,349.3028,349.4799,349.1847,349.3913,3923.0
2024-05-17 15:05:00,355.07,355.12,354.93,354.98,5233.0,349.3913,349.4405,349.2536,349.3028,5233.0
2024-05-17 15:10:00,354.99,355.25,354.87,355.24,12749.0,349.3126,349.5684,349.1945,349.5586,12749.0
2024-05-17 15:15:00,355.23,355.51,355.14,355.48,8562.0,349.5488,349.8243,349.4602,349.7948,8562.0
2024-05-17 15:20:00,355.54,355.77,355.49,355.59,9849.0,349.8538,350.0801,349.8046,349.903,9849.0
2024-05-17 15:25:00,355.67,355.9,355.64,355.83,9095.0,349.9817,350.208,349.9522,350.1392,9095.0
2024-05-17 15:30:00,355.84,355.84,355.27,355.67,24399.0,350.149,350.149,349.5881,349.9817,24399.0
2024-05-17 15:35:00,355.66,355.75,355.43,355.53,8552.0,349.9719,350.0604,349.7456,349.844,8552.0
2024-05-17 15:40:00,355.59,355.96,355.44,355.7,10055.0,349.903,350.2671,349.7554,350.0112,10055.0
2024-05-17 15:45:00,355.61,355.65,355.02,355.06,14647.0,349.9227,349.962,349.3421,349.3815,14647.0
2024-05-17 15:50:00,355.1,355.57,354.8,355.31,26284.0,349.4208,349.8833,349.1256,349.6275,26284.0
2024-05-17 15:55:00,355.35,356.41,355.14,356.37,99581.0,349.6668,350.7099,349.4602,350.6705,99581.0
2024-05-20 09:30:00,356.4,357.54,355.94,356.63,90373.0,350.7,351.8218,350.2474,350.9264,90373.0
2024-05-20 09:35:00,356.64,356.93,355.09,355.45,20690.0,350.9362,351.2216,349.411,349.7652,20690.0
2024-05-20 09:40:00,355.34,355.61,354.77,355.34,38851.0,349.657,349.9227,349.0961,349.657,38851.0
2024-05-20 09:45:00,355.29,356.28,355.26,356.18,12720.0,349.6078,350.582,349.5783,350.4836,12720.0
2024-05-20 09:50:00,356.21,357.46,356.01,357.32,14025.0,350.5131,351.7431,350.3163,351.6053,14025.0
2024-05-20 09:55:00,357.33,359.11,357.32,359.1,13120.0,351.6152,353.3667,351.6053,353.3569,13120.0
2024-05-20 10:00:00,359.12,359.12,358.05,358.42,12009.0,353.3765,353.3765,352.3237,352.6877,12009.0
2024-05-20 10:05:00,358.36,359.73,358.36,359.73,9533.0,352.6287,353.9768,352.6287,353.9768,9533.0
2024-05-20 10:10:00,359.75,360.61,359.63,360.48,24102.0,353.9965,354.8427,353.8784,354.7148,24102.0
2024-05-20 10:15:00,360.55,360.59,360.03,360.22,15800.0,354.7837,354.823,354.272,354.459,15800.0
2024-05-20 10:20:00,360.25,360.37,359.9,360.18,16691.0,354.4885,354.6066,354.1441,354.4196,16691.0
2024-05-20 10:25:00,360.19,360.64,360.02,360.64,10713.0,354.4294,354.8722,354.2621,354.8722,10713.0
2024-05-20 10:30:00,360.63,361.16,360.43,360.7,29675.0,354.8624,355.3839,354.6656,354.9313,29675.0
2024-05-20 10:35:00,360.64,360.99,360.55,360.87,8479.0,354.8722,355.2166,354.7837,355.0986,8479.0
2024-05-20 10:40:00,360.82,361.52,360.78,360.97,17848.0,355.0494,355.7382,355.01,355.197,17848.0
2024-05-20 10:45:00,361.04,361.79,360.81,361.63,12099.0,355.2658,356.0038,355.0395,355.8464,12099.0
2024-05-20 10:50:00,361.61,361.9,361.52,361.9,13671.0,355.8267,356.1121,355.7382,356.1121,13671.0
2024-05-20 10:55:00,361.88,361.98,361.62,361.94,10954.0,356.0924,356.1908,355.8366,356.1514,10954.0
2024-05-20 11:00:00,361.98,362.19,361.14,361.21,14261.0,356.1908,356.3974,355.3642,355.4331,14261.0
2024-05-20 11:05:00,361.17,361.41,361.04,361.4,8829.0,355.3938,355.6299,355.2658,355.6201,8829.0
2024-05-20 11:10:00,361.49,362.19,361.47,362.19,10101.0,355.7086,356.3974,355.689,356.3974,10101.0
2024-05-20 11:15:00,362.23,362.49,362.18,362.42,10655.0,356.4368,356.6926,356.3876,356.6238,10655.0
2024-05-20 11:20:00,362.3,363.09,362.3,363.05,20652.0,356.5057,357.2831,356.5057,357.2437,20652.0
2024-05-20 11:25:00,363.0,363.78,362.9,363.34,20384.0,357.1945,357.962,357.0961,357.5291,20384.0
2024-05-20 11:30:00,363.25,363.98,363.13,363.72,15254.0,357.4405,358.1588,357.3224,357.903,15254.0
2024-05-20 11:35:00,363.81,364.4,363.81,364.09,16658.0,357.9915,358.5721,357.9915,358.2671,16658.0
2024-05-20 11:40:00,364.04,364.09,363.76,363.81,16609.0,358.2179,358.2671,357.9423,357.9915,16609.0
2024-05-20 11:45:00,363.9,363.95,363.56,363.84,9782.0,358.0801,358.1293,357.7455,358.0211,9782.0
2024-05-20 11:50:00,363.84,364.11,363.76,364.08,7215.0,358.0211,358.2867,357.9423,358.2572,7215.0
2024-05-20 11:55:00,364.07,364.07,363.58,363.59,8857.0,358.2474,358.2474,357.7652,357.7751,8857.0
2024-05-20 12:00:00,363.54,363.79,363.47,363.76,8507.0,357.7259,357.9719,357.657,357.9423,8507.0
2024-05-20 12:05:00,363.84,363.97,363.53,363.54,6405.0,358.0211,358.149,357.716,357.7259,6405.0
2024-05-20 12:10:00,363.5,363.7,363.47,363.65,8946.0,357.6865,357.8833,357.657,357.8341,8946.0
2024-05-20 12:15:00,363.72,363.9,363.54,363.89,8669.0,357.903,358.0801,357.7259,358.0703,8669.0
2024-05-20 12:20:00,363.83,364.17,363.83,364.09,10680.0,358.0112,358.3458,358.0112,358.2671,10680.0
2024-05-20 12:25:00,364.11,364.43,364.1,364.43,6609.0,358.2867,358.6016,358.2769,358.6016,6609.0
2024-05-20 12:30:00,364.42,364.42,364.05,364.11,5545.0,358.5918,358.5918,358.2277,358.2867,5545.0
2024-05-20 12:35:00,364.04,364.27,363.75,364.26,7584.0,358.2179,358.4442,357.9325,358.4343,7584.0
2024-05-20 12:40:00,364.2,364.35,364.03,364.35,7108.0,358.3753,358.5229,358.208,358.5229,7108.0
2024-05-20 12:45:00,364.27,364.27,363.52,363.53,6414.0,358.4442,358.4442,357.7062,357.716,6414.0
2024-05-20 12:50:00,363.57,363.89,363.57,363.66,5130.0,357.7554,358.0703,357.7554,357.8439,5130.0
2024-05-20 12:55:00,363.61,363.73,363.38,363.38,5020.0,357.7947,357.9128,357.5684,357.5684,5020.0
2024-05-20 13:00:00,363.37,363.63,363.37,363.62,4900.0,357.5586,357.8144,357.5586,357.8046,4900.0
2024-05-20 13:05:00,363.63,363.63,363.19,363.62,14000.0,357.8144,357.8144,357.3815,357.8046,14000.0
2024-05-20 13:10:00,363.54,363.74,363.49,363.74,5447.0,357.7259,357.9227,357.6767,357.9227,5447.0
2024-05-20 13:15:00,363.68,363.84,363.34,363.45,6149.0,357.8636,358.0211,357.5291,357.6373,6149.0
2024-05-20 13:20:00,363.4,363.45,362.84,362.97,20872.0,357.5881,357.6373,357.037,357.165,20872.0
2024-05-20 13:25:00,362.95,363.13,362.15,362.62,8662.0,357.1453,357.3224,356.3581,356.8206,8662.0
2024-05-20 13:30:00,362.52,362.69,362.36,362.63,9417.0,356.7222,356.8894,356.5647,356.8304,9417.0
2024-05-20 13:35:00,362.63,363.12,362.45,363.1,5045.0,356.8304,357.3126,356.6533,357.2929,5045.0
2024-05-20 13:40:00,363.1,363.13,362.84,362.84,4911.0,357.2929,357.3224,357.037,357.037,4911.0
2024-05-20 13:45:00,362.99,363.1,362.6,362.6,3544.0,357.1846,357.2929,356.8009,356.8009,3544.0
2024-05-20 13:50:00,362.6,362.74,362.19,362.19,4573.0,356.8009,356.9386,356.3974,356.3974,4573.0
2024-05-20 13:55:00,362.19,362.36,362.14,362.36,3806.0,356.3974,356.5647,356.3482,356.5647,3806.0
2024-05-20 14:00:00,362.42,362.49,362.25,362.3,3106.0,356.6238,356.6926,356.4565,356.5057,3106.0
2024-05-20 14:05:00,362.21,362.36,361.74,362.32,13321.0,356.4171,356.5647,355.9546,356.5254,13321.0
2024-05-20 14:10:00,362.48,362.5,362.15,362.15,11011.0,356.6828,356.7025,356.3581,356.3581,11011.0
2024-05-20 14:15:00,362.23,362.32,362.04,362.21,5954.0,356.4368,356.5254,356.2498,356.4171,5954.0
2024-05-20 14:20:00,362.29,362.53,362.28,362.43,3310.0,356.4958,356.732,356.486,356.6336,3310.0
2024-05-20 14:25:00,362.4,362.72,362.39,362.63,5926.0,356.6041,356.919,356.5942,356.8304,5926.0
2024-05-20 14:30:00,362.63,362.88,362.63,362.74,3894.0,356.8304,357.0764,356.8304,356.9386,3894.0
2024-05-20 14:35:00,362.69,362.95,362.62,362.95,3922.0,356.8894,357.1453,356.8206,357.1453,3922.0
2024-05-20 14:40:00,363.0,363.35,362.99,363.19,6319.0,357.1945,357.5389,357.1846,357.3815,6319.0
2024-05-20 14:45:00,363.26,363.49,363.25,363.46,9763.0,357.4503,357.6767,357.4405,357.6471,9763.0
2024-05-20 14:50:00,363.46,363.46,362.67,362.75,8302.0,357.6471,357.6471,356.8698,356.9485,8302.0
2024-05-20 14:55:00,362.75,362.81,362.56,362.7,6490.0,356.9485,357.0075,356.7615,356.8993,6490.0
2024-05-20 15:00:00,362.59,362.96,362.59,362.85,5568.0,356.791,357.1551,356.791,357.0469,5568.0
2024-05-20 15:05:00,362.85,363.23,362.8,363.17,7328.0,357.0469,357.4208,356.9977,357.3618,7328.0
2024-05-20 15:10:00,363.25,363.26,363.05,363.21,9211.0,357.4405,357.4503,357.2437,357.4011,9211.0
2024-05-20 15:15:00,363.16,363.36,363.06,363.07,6319.0,357.3519,357.5487,357.2535,357.2634,6319.0
2024-05-20 15:20:00,363.12,363.29,362.92,362.96,9378.0,357.3126,357.4799,357.1158,357.1551,9378.0
2024-05-20 15:25:00,362.96,363.31,362.91,363.2,7530.0,357.1551,357.4995,357.1059,357.3913,7530.0
2024-05-20 15:30:00,363.27,363.27,362.73,362.83,15122.0,357.4602,357.4602,356.9288,357.0272,15122.0
2024-05-20 15:35:00,362.8,362.99,362.72,362.82,23342.0,356.9977,357.1846,356.919,357.0174,23342.0
2024-05-20 15:40:00,362.79,363.19,362.61,363.18,17217.0,356.9878,357.3815,356.8107,357.3716,17217.0
2024-05-20 15:45:00,363.12,363.16,362.51,362.63,31704.0,357.3126,357.3519,356.7123,356.8304,31704.0
2024-05-20 15:50:00,362.6,363.14,362.54,363.0,34273.0,356.8009,357.3323,356.7418,357.1945,34273.0
2024-05-20 15:55:00,362.9,363.02,362.49,362.77,71982.0,357.0961,357.2142,356.6926,356.9682,71982.0
2024-05-21 09:30:00,362.26,363.24,362.07,362.34,42477.0,356.4663,357.4307,356.2794,356.545,42477.0
2024-05-21 09:35:00,362.49,362.49,361.25,361.45,10891.0,356.6926,356.6926,355.4725,355.6693,10891.0
2024-05-21 09:40:00,361.5,361.73,360.78,360.93,20681.0,355.7185,355.9448,355.01,355.1576,20681.0
2024-05-21 09:45:00,361.11,361.61,361.04,361.22,17238.0,355.3347,355.8267,355.2658,355.443,17238.0
2024-05-21 09:50:00,361.24,361.35,360.34,360.45,18528.0,355.4626,355.5709,354.577,354.6853,18528.0
2024-05-21 09:55:00,360.43,360.57,359.24,359.57,21597.0,354.6656,354.8034,353.4946,353.8193,21597.0
2024-05-21 10:00:00,359.57,359.73,359.02,359.07,24293.0,353.8193,353.9768,353.2781,353.3273,24293.0
2024-05-21 10:05:00,359.14,360.63,359.13,360.5,7619.0,353.3962,354.8624,353.3864,354.7345,7619.0
2024-05-21 10:10:00,360.63,361.48,360.62,361.33,10389.0,354.8624,355.6988,354.8526,355.5512,10389.0
2024-05-21 10:15:00,361.49,361.49,360.18,360.43,13121.0,355.7086,355.7086,354.4196,354.6656,13121.0
2024-05-21 10:20:00,360.2,360.78,360.2,360.53,4119.0,354.4393,355.01,354.4393,354.764,4119.0
2024-05-21 10:25:00,360.52,360.7,360.37,360.48,8674.0,354.7542,354.9313,354.6066,354.7148,8674.0
2024-05-21 10:30:00,360.44,360.55,359.7,359.9,11590.0,354.6754,354.7837,353.9473,354.1441,11590.0
2024-05-21 10:35:00,359.87,360.24,359.28,359.31,6421.0,354.1145,354.4786,353.534,353.5635,6421.0
2024-05-21 10:40:00,359.08,359.95,359.07,359.84,11579.0,353.3372,354.1933,353.3273,354.085,11579.0
2024-05-21 10:45:00,360.18,360.47,360.17,360.44,5139.0,354.4196,354.705,354.4098,354.6754,5139.0
2024-05-21 10:50:00,360.49,360.58,359.77,359.78,6843.0,354.7246,354.8132,354.0161,354.026,6843.0
2024-05-21 10:55:00,359.88,360.15,359.76,359.93,7762.0,354.1244,354.3901,354.0063,354.1736,7762.0
2024-05-21 11:00:00,359.83,360.0,359.6,359.69,8023.0,354.0752,354.2425,353.8489,353.9374,8023.0
2024-05-21 11:05:00,359.69,359.84,359.48,359.74,7528.0,353.9374,354.085,353.7308,353.9866,7528.0
2024-05-21 11:10:00,359.73,360.09,359.71,360.06,3571.0,353.9768,354.331,353.9571,354.3015,3571.0
2024-05-21 11:15:00,360.13,360.4,360.12,360.26,9165.0,354.3704,354.6361,354.3606,354.4983,9165.0
2024-05-21 11:20:00,360.24,360.49,360.02,360.09,5423.0,354.4786,354.7246,354.2621,354.331,5423.0
2024-05-21 11:25:00,360.09,360.11,359.88,360.07,4858.0,354.331,354.3507,354.1244,354.3113,4858.0
2024-05-21 11:30:00,360.1,360.1,359.57,359.72,9032.0,354.3409,354.3409,353.8193,353.9669,9032.0
2024-05-21 11:35:00,359.7,360.11,359.7,359.79,5348.0,353.9473,354.3507,353.9473,354.0358,5348.0
2024-05-21 11:40:00,359.71,359.76,359.21,359.35,30822.0,353.9571,354.0063,353.4651,353.6029,30822.0
2024-05-21 11:45:00,359.29,359.56,359.02,359.56,9133.0,353.5438,353.8095,353.2781,353.8095,9133.0
2024-05-21 11:50:00,359.52,359.82,359.11,359.34,10226.0,353.7701,354.0653,353.3667,353.593,10226.0
2024-05-21 11:55:00,359.34,359.34,359.12,359.15,2717.0,353.593,353.593,353.3765,353.4061,2717.0
2024-05-21 12:00:00,359.18,359.37,358.71,358.85,6219.0,353.4356,353.6225,352.9731,353.1109,6219.0
2024-05-21 12:05:00,358.82,358.82,358.22,358.3,7992.0,353.0813,353.0813,352.4909,352.5697,7992.0
2024-05-21 12:10:00,358.24,358.61,358.24,358.39,8077.0,352.5106,352.8747,352.5106,352.6582,8077.0
2024-05-21 12:15:00,358.46,358.8,358.39,358.62,6827.0,352.7271,353.0617,352.6582,352.8845,6827.0
2024-05-21 12:20:00,358.59,358.69,358.4,358.41,6598.0,352.855,352.9534,352.6681,352.6779,6598.0
2024-05-21 12:25:00,358.41,358.56,358.35,358.46,4136.0,352.6779,352.8255,352.6189,352.7271,4136.0
2024-05-21 12:30:00,358.54,358.71,358.25,358.25,5525.0,352.8058,352.9731,352.5205,352.5205,5525.0
2024-05-21 12:35:00,358.34,358.38,358.17,358.25,7071.0,352.609,352.6484,352.4417,352.5205,7071.0
2024-05-21 12:40:00,358.29,358.52,358.28,358.35,4335.0,352.5598,352.7861,352.55,352.6189,4335.0
2024-05-21 12:45:00,358.31,358.44,358.01,358.41,5052.0,352.5795,352.7074,352.2843,352.6779,5052.0
2024-05-21 12:50:00,358.35,358.43,358.13,358.16,4295.0,352.6189,352.6976,352.4024,352.4319,4295.0
2024-05-21 12:55:00,358.15,358.37,358.02,358.23,5812.0,352.4221,352.6385,352.2941,352.5008,5812.0
2024-05-21 13:00:00,358.09,358.22,358.0,358.02,6117.0,352.363,352.4909,352.2745,352.2941,6117.0
2024-05-21 13:05:00,358.09,358.1,357.77,357.9,4754.0,352.363,352.3729,352.0481,352.1761,4754.0
2024-05-21 13:10:00,357.95,357.95,357.5,357.6,3795.0,352.2253,352.2253,351.7825,351.8809,3795.0
2024-05-21 13:15:00,357.7,358.33,357.7,358.27,4937.0,351.9793,352.5992,351.9793,352.5401,4937.0
2024-05-21 13:20:00,358.25,358.52,357.88,358.03,7383.0,352.5205,352.7861,352.1564,352.304,7383.0
2024-05-21 13:25:00,357.92,358.14,357.71,358.09,13130.0,352.1957,352.4122,351.9891,352.363,13130.0
2024-05-21 13:30:00,358.13,358.47,358.1,358.44,6871.0,352.4024,352.7369,352.3729,352.7074,6871.0
2024-05-21 13:35:00,358.46,358.59,358.39,358.58,4312.0,352.7271,352.855,352.6582,352.8452,4312.0
2024-05-21 13:40:00,358.65,358.97,358.6,358.97,8079.0,352.9141,353.2289,352.8649,353.2289,8079.0
2024-05-21 13:45:00,358.95,359.14,358.93,359.13,5351.0,353.2093,353.3962,353.1896,353.3864,5351.0
2024-05-21 13:50:00,359.19,359.33,358.95,358.95,5654.0,353.4454,353.5832,353.2093,353.2093,5654.0
2024-05-21 13:55:00,359.04,359.23,358.98,359.18,4449.0,353.2978,353.4848,353.2388,353.4356,4449.0
2024-05-21 14:00:00,359.18,359.25,358.74,358.75,6646.0,353.4356,353.5045,353.0026,353.0125,6646.0
2024-05-21 14:05:00,358.77,358.99,358.76,358.93,6442.0,353.0321,353.2486,353.0223,353.1896,6442.0
2024-05-21 14:10:00,358.96,359.04,358.75,358.86,6555.0,353.2191,353.2978,353.0125,353.1207,6555.0
2024-05-21 14:15:00,358.93,359.33,358.89,359.21,6764.0,353.1896,353.5832,353.1502,353.4651,6764.0
2024-05-21 14:20:00,359.28,359.67,359.26,359.64,5244.0,353.534,353.9177,353.5143,353.8882,5244.0
2024-05-21 14:25:00,359.69,359.75,359.6,359.74,5229.0,353.9374,353.9965,353.8489,353.9866,5229.0
2024-05-21 14:30:00,359.74,360.3,359.73,360.3,5752.0,353.9866,354.5377,353.9768,354.5377,5752.0
2024-05-21 14:35:00,360.3,360.3,359.64,359.65,8362.0,354.5377,354.5377,353.8882,353.8981,8362.0
2024-05-21 14:40:00,359.57,359.81,359.53,359.53,4626.0,353.8193,354.0555,353.78,353.78,4626.0
2024-05-21 14:45:00,359.5,359.87,359.5,359.86,3733.0,353.7505,354.1145,353.7505,354.1047,3733.0
2024-05-21 14:50:00,359.86,359.94,359.81,359.91,2823.0,354.1047,354.1834,354.0555,354.1539,2823.0
2024-05-21 14:55:00,359.93,360.13,359.57,359.6,14727.0,354.1736,354.3704,353.8193,353.8489,14727.0
2024-05-21 15:00:00,359.55,359.56,359.14,359.15,7916.0,353.7997,353.8095,353.3962,353.4061,7916.0
2024-05-21 15:05:00,359.13,359.19,358.98,359.11,9780.0,353.3864,353.4454,353.2388,353.3667,9780.0
2024-05-21 15:10:00,359.1,359.46,359.1,359.46,10731.0,353.3569,353.7111,353.3569,353.7111,10731.0
2024-05-21 15:15:00,359.41,359.68,359.41,359.63,14128.0,353.6619,353.9276,353.6619,353.8784,14128.0
2024-05-21 15:20:00,359.66,359.83,359.55,359.81,8484.0,353.9079,354.0752,353.7997,354.0555,8484.0
2024-05-21 15:25:00,359.84,359.84,359.53,359.7,8208.0,354.085,354.085,353.78,353.9473,8208.0
2024-05-21 15:30:00,359.68,359.79,359.49,359.5,7435.0,353.9276,354.0358,353.7406,353.7505,7435.0
2024-05-21 15:35:00,359.5,359.87,359.24,359.47,15147.0,353.7505,354.1145,353.4946,353.7209,15147.0
2024-05-21 15:40:00,359.38,359.38,358.85,358.86,15649.0,353.6324,353.6324,353.1109,353.1207,15649.0
2024-05-21 15:45:00,358.95,359.04,358.41,358.62,26170.0,353.2093,353.2978,352.6779,352.8845,26170.0
2024-05-21 15:50:00,358.62,359.22,358.62,359.1,27549.0,352.8845,353.4749,352.8845,353.3569,27549.0
2024-05-21 15:55:00,359.06,359.45,358.9,359.15,86521.0,353.3175,353.7013,353.1601,353.4061,86521.0
2024-05-22 09:30:00,358.5,359.19,358.01,358.6,38115.0,352.7665,353.4454,352.2843,352.8649,38115.0
2024-05-22 09:35:00,358.6,358.86,357.47,358.86,13781.0,352.8649,353.1207,351.7529,353.1207,13781.0
2024-05-22 09:40:00,358.78,359.2,358.71,358.94,18999.0,353.042,353.4553,352.9731,353.1994,18999.0
2024-05-22 09:45:00,358.74,359.02,358.44,358.65,8840.0,353.0026,353.2781,352.7074,352.9141,8840.0
2024-05-22 09:50:00,358.73,359.0,358.64,358.93,6757.0,352.9928,353.2585,352.9042,353.1896,6757.0
2024-05-22 09:55:00,358.84,358.86,358.57,358.71,6374.0,353.101,353.1207,352.8353,352.9731,6374.0
2024-05-22 10:00:00,358.71,358.72,357.87,357.87,9610.0,352.9731,352.9829,352.1465,352.1465,9610.0
2024-05-22 10:05:00,357.75,358.0,356.84,357.04,27126.0,352.0285,352.2745,351.133,351.3298,27126.0
2024-05-22 10:10:00,357.03,357.3,356.52,356.53,7916.0,351.32,351.5857,350.8181,350.828,7916.0
2024-05-22 10:15:00,356.54,356.88,356.09,356.13,10844.0,350.8378,351.1724,350.395,350.4344,10844.0
2024-05-22 10:20:00,356.22,356.4,355.99,356.24,19061.0,350.5229,350.7,350.2966,350.5426,19061.0
2024-05-22 10:25:00,356.24,356.58,356.17,356.51,11708.0,350.5426,350.8772,350.4737,350.8083,11708.0
2024-05-22 10:30:00,356.45,356.81,356.26,356.29,13239.0,350.7492,351.1035,350.5623,350.5918,13239.0
2024-05-22 10:35:00,356.16,356.53,356.15,356.23,9208.0,350.4639,350.828,350.454,350.5328,9208.0
2024-05-22 10:40:00,356.21,356.3,355.95,356.19,8947.0,350.5131,350.6016,350.2572,350.4934,8947.0
2024-05-22 10:45:00,356.3,356.86,356.19,356.73,4994.0,350.6016,351.1527,350.4934,351.0248,4994.0
2024-05-22 10:50:00,356.66,357.19,356.66,357.19,2312.0,350.9559,351.4774,350.9559,351.4774,2312.0
2024-05-22 10:55:00,357.1,357.43,356.98,356.98,6789.0,351.3888,351.7136,351.2708,351.2708,6789.0
2024-05-22 11:00:00,357.03,357.27,356.97,357.12,6981.0,351.32,351.5561,351.2609,351.4085,6981.0
2024-05-22 11:05:00,357.2,357.22,356.86,356.94,9951.0,351.4873,351.5069,351.1527,351.2314,9951.0
2024-05-22 11:10:00,356.92,357.02,356.7,356.74,4782.0,351.2117,351.3101,350.9952,351.0346,4782.0
2024-05-22 11:15:00,356.72,356.72,356.21,356.3,5833.0,351.0149,351.0149,350.5131,350.6016,5833.0
2024-05-22 11:20:00,356.32,356.42,355.82,355.83,7528.0,350.6213,350.7197,350.1293,350.1392,7528.0
2024-05-22 11:25:00,355.83,355.99,355.65,355.75,11647.0,350.1392,350.2966,349.962,350.0604,11647.0
2024-05-22 11:30:00,355.71,355.82,355.2,355.48,13359.0,350.0211,350.1293,349.5192,349.7948,13359.0
2024-05-22 11:35:00,355.48,355.54,355.28,355.49,8255.0,349.7948,349.8538,349.598,349.8046,8255.0
2024-05-22 11:40:00,355.58,355.87,355.55,355.86,6378.0,349.8932,350.1785,349.8636,350.1687,6378.0
2024-05-22 11:45:00,355.91,355.91,355.61,355.74,8600.0,350.2179,350.2179,349.9227,350.0506,8600.0
2024-05-22 11:50:00,355.74,355.74,355.14,355.71,9213.0,350.0506,350.0506,349.4602,350.0211,9213.0
2024-05-22 11:55:00,355.71,355.8,355.61,355.76,7147.0,350.0211,350.1096,349.9227,350.0703,7147.0
2024-05-22 12:00:00,355.71,355.76,355.57,355.67,5735.0,350.0211,350.0703,349.8833,349.9817,5735.0
2024-05-22 12:05:00,355.66,356.0,355.65,355.99,8105.0,349.9719,350.3064,349.962,350.2966,8105.0
2024-05-22 12:10:00,356.0,356.25,356.0,356.14,7335.0,350.3064,350.5524,350.3064,350.4442,7335.0
2024-05-22 12:15:00,356.27,356.36,356.23,356.31,2970.0,350.5721,350.6607,350.5328,350.6115,2970.0
2024-05-22 12:20:00,356.29,357.06,356.28,356.97,5030.0,350.5918,351.3495,350.582,351.2609,5030.0
2024-05-22 12:25:00,357.06,357.39,356.98,357.39,3179.0,351.3495,351.6742,351.2708,351.6742,3179.0
2024-05-22 12:30:00,357.4,358.04,357.4,358.04,3302.0,351.6841,352.3138,351.6841,352.3138,3302.0
2024-05-22 12:35:00,358.05,358.27,357.86,357.88,9283.0,352.3237,352.5401,352.1367,352.1564,9283.0
2024-05-22 12:40:00,357.97,358.18,357.86,358.17,4997.0,352.2449,352.4516,352.1367,352.4417,4997.0
2024-05-22 12:45:00,358.13,358.14,357.51,357.51,4566.0,352.4024,352.4122,351.7923,351.7923,4566.0
2024-05-22 12:50:00,357.62,357.62,357.36,357.5,1748.0,351.9005,351.9005,351.6447,351.7825,1748.0
2024-05-22 12:55:00,357.62,357.76,357.55,357.68,5549.0,351.9005,352.0383,351.8317,351.9596,5549.0
2024-05-22 13:00:00,357.79,357.85,357.5,357.54,3438.0,352.0678,352.1269,351.7825,351.8218,3438.0
2024-05-22 13:05:00,357.55,357.78,357.51,357.65,3690.0,351.8317,352.058,351.7923,351.9301,3690.0
2024-05-22 13:10:00,357.66,357.9,357.66,357.9,5394.0,351.9399,352.1761,351.9399,352.1761,5394.0
2024-05-22 13:15:00,357.84,357.84,357.33,357.39,5898.0,352.117,352.117,351.6152,351.6742,5898.0
2024-05-22 13:20:00,357.31,357.31,357.03,357.13,3809.0,351.5955,351.5955,351.32,351.4184,3809.0
2024-05-22 13:25:00,357.13,357.13,356.48,356.74,4806.0,351.4184,351.4184,350.7788,351.0346,4806.0
2024-05-22 13:30:00,356.83,356.84,356.56,356.68,7167.0,351.1232,351.133,350.8575,350.9756,7167.0
2024-05-22 13:35:00,356.62,356.64,355.9,356.13,7982.0,350.9165,350.9362,350.208,350.4344,7982.0
2024-05-22 13:40:00,356.03,356.03,355.28,355.28,7313.0,350.336,350.336,349.598,349.598,7313.0
2024-05-22 13:45:00,355.21,355.9,355.1,355.77,5479.0,349.5291,350.208,349.4208,350.0801,5479.0
2024-05-22 13:50:00,355.88,355.88,355.62,355.63,9649.0,350.1884,350.1884,349.9325,349.9424,9649.0
2024-05-22 13:55:00,355.66,355.74,355.38,355.65,5754.0,349.9719,350.0506,349.6964,349.962,5754.0
2024-05-22 14:00:00,355.65,355.65,354.06,354.85,21740.0,349.962,349.962,348.3975,349.1748,21740.0
2024-05-22 14:05:00,354.89,355.33,354.77,354.87,8614.0,349.2142,349.6472,349.0961,349.1945,8614.0
2024-05-22 14:10:00,354.77,355.1,354.48,354.59,11495.0,349.0961,349.4208,348.8108,348.919,11495.0
2024-05-22 14:15:00,354.6,354.64,353.97,354.12,11137.0,348.9288,348.9682,348.3089,348.4565,11137.0
2024-05-22 14:20:00,354.06,354.25,353.21,353.55,15704.0,348.3975,348.5844,347.5611,347.8956,15704.0
2024-05-22 14:25:00,353.55,353.68,352.73,352.73,10191.0,347.8956,348.0235,347.0887,347.0887,10191.0
2024-05-22 14:30:00,352.73,353.2,352.68,352.87,9935.0,347.0887,347.5512,347.0395,347.2265,9935.0
2024-05-22 14:35:00,352.79,352.97,352.56,352.91,7637.0,347.1478,347.3249,346.9215,347.2659,7637.0
2024-05-22 14:40:00,352.92,353.11,352.62,352.82,7055.0,347.2757,347.4627,346.9805,347.1773,7055.0
2024-05-22 14:45:00,352.64,353.4,352.64,353.28,8516.0,347.0002,347.748,347.0002,347.6299,8516.0
2024-05-22 14:50:00,353.27,353.47,352.77,352.78,7008.0,347.6201,347.8169,347.1281,347.1379,7008.0
2024-05-22 14:55:00,352.78,353.25,352.59,353.16,11738.0,347.1379,347.6004,346.951,347.5119,11738.0
2024-05-22 15:00:00,353.11,354.01,353.11,354.01,6510.0,347.4627,348.3483,347.4627,348.3483,6510.0
2024-05-22 15:05:00,354.01,354.25,353.89,354.1,8439.0,348.3483,348.5844,348.2302,348.4368,8439.0
2024-05-22 15:10:00,354.07,354.08,353.84,353.84,6386.0,348.4073,348.4171,348.181,348.181,6386.0
2024-05-22 15:15:00,353.84,354.23,353.24,353.31,10813.0,348.181,348.5647,347.5906,347.6595,10813.0
2024-05-22 15:20:00,353.32,354.59,353.32,354.59,7086.0,347.6693,348.919,347.6693,348.919,7086.0
2024-05-22 15:25:00,354.53,354.71,354.36,354.55,7015.0,348.86,349.0371,348.6927,348.8796,7015.0
2024-05-22 15:30:00,354.83,355.6,354.74,355.38,9265.0,349.1552,349.9128,349.0666,349.6964,9265.0
2024-05-22 15:35:00,355.42,355.59,355.25,355.27,11116.0,349.7357,349.903,349.5684,349.5881,11116.0
2024-05-22 15:40:00,355.21,355.44,354.58,354.72,18746.0,349.5291,349.7554,348.9092,349.0469,18746.0
2024-05-22 15:45:00,354.72,355.32,354.68,354.79,23745.0,349.0469,349.6373,349.0076,349.1158,23745.0
2024-05-22 15:50:00,354.78,355.54,354.69,355.52,28974.0,349.106,349.8538,349.0174,349.8341,28974.0
2024-05-22 15:55:00,355.58,355.97,355.44,355.93,74900.0,349.8932,350.2769,349.7554,350.2376,74900.0
2024-05-23 09:30:00,360.4,361.34,357.67,358.68,72008.0,354.6361,355.561,351.9497,352.9436,72008.0
2024-05-23 09:35:00,358.6,358.6,356.61,357.12,21683.0,352.8649,352.8649,350.9067,351.4085,21683.0
2024-05-23 09:40:00,357.2,357.68,356.87,357.58,18279.0,351.4873,351.9596,351.1625,351.8612,18279.0
2024-05-23 09:45:00,357.4,357.52,355.27,355.5,18933.0,351.6841,351.8021,349.5881,349.8144,18933.0
2024-05-23 09:50:00,355.35,355.52,353.25,354.12,31194.0,349.6668,349.8341,347.6004,348.4565,31194.0
2024-05-23 09:55:00,354.12,354.68,353.92,354.68,24730.0,348.4565,349.0076,348.2597,349.0076,24730.0
2024-05-23 10:00:00,354.53,355.45,353.87,354.15,15666.0,348.86,349.7652,348.2105,348.486,15666.0
2024-05-23 10:05:00,354.18,354.51,353.88,354.04,10270.0,348.5155,348.8403,348.2203,348.3778,10270.0
2024-05-23 10:10:00,354.01,354.4,353.87,353.87,13525.0,348.3483,348.732,348.2105,348.2105,13525.0
2024-05-23 10:15:00,354.08,354.19,353.6,353.87,10804.0,348.4171,348.5254,347.9448,348.2105,10804.0
2024-05-23 10:20:00,353.88,353.98,352.6,352.6,12307.0,348.2203,348.3187,346.9608,346.9608,12307.0
2024-05-23 10:25:00,352.91,352.92,352.49,352.71,16364.0,347.2659,347.2757,346.8526,347.0691,16364.0
2024-05-23 10:30:00,352.83,353.02,352.18,352.48,24042.0,347.1871,347.3741,346.5475,346.8427,24042.0
2024-05-23 10:35:00,352.44,354.14,352.44,354.14,24480.0,346.8034,348.4762,346.8034,348.4762,24480.0
2024-05-23 10:40:00,354.26,355.1,353.96,354.17,18729.0,348.5943,349.4208,348.2991,348.5057,18729.0
2024-05-23 10:45:00,354.33,354.34,353.55,353.7,11162.0,348.6632,348.673,347.8956,348.0432,11162.0
2024-05-23 10:50:00,353.63,353.72,352.92,353.17,18924.0,347.9743,348.0629,347.2757,347.5217,18924.0
2024-05-23 10:55:00,353.07,353.28,352.74,353.0,13614.0,347.4233,347.6299,347.0986,347.3544,13614.0
2024-05-23 11:00:00,352.93,353.95,352.9,353.76,15131.0,347.2855,348.2892,347.256,348.1023,15131.0
2024-05-23 11:05:00,353.71,354.15,353.68,354.06,14026.0,348.0531,348.486,348.0235,348.3975,14026.0
2024-05-23 11:10:00,354.07,354.3,353.91,354.3,12119.0,348.4073,348.6336,348.2499,348.6336,12119.0
2024-05-23 11:15:00,354.32,354.61,354.19,354.49,7595.0,348.6533,348.9387,348.5254,348.8206,7595.0
2024-05-23 11:20:00,354.6,354.82,354.47,354.77,4126.0,348.9288,349.1453,348.8009,349.0961,4126.0
2024-05-23 11:25:00,354.64,355.83,354.64,355.83,9000.0,348.9682,350.1392,348.9682,350.1392,9000.0
2024-05-23 11:30:00,355.76,355.99,355.58,355.92,11819.0,350.0703,350.2966,349.8932,350.2277,11819.0
2024-05-23 11:35:00,355.97,356.55,355.84,356.45,8633.0,350.2769,350.8476,350.149,350.7492,8633.0
2024-05-23 11:40:00,356.36,356.51,355.99,356.08,7630.0,350.6607,350.8083,350.2966,350.3852,7630.0
2024-05-23 11:45:00,355.9,355.97,355.68,355.68,1399.0,350.208,350.2769,349.9916,349.9916,1399.0
2024-05-23 11:50:00,355.62,356.06,355.62,356.06,3487.0,349.9325,350.3655,349.9325,350.3655,3487.0
2024-05-23 11:55:00,356.06,356.33,355.77,355.78,4794.0,350.3655,350.6312,350.0801,350.09,4794.0
2024-05-23 12:00:00,355.67,355.75,355.58,355.61,2251.0,349.9817,350.0604,349.8932,349.9227,2251.0
2024-05-23 12:05:00,355.62,355.62,354.97,355.11,6286.0,349.9325,349.9325,349.2929,349.4307,6286.0
2024-05-23 12:10:00,354.99,355.02,354.41,354.55,8011.0,349.3126,349.3421,348.7419,348.8796,8011.0
2024-05-23 12:15:00,354.55,354.69,354.43,354.67,4691.0,348.8796,349.0174,348.7616,348.9977,4691.0
2024-05-23 12:20:00,354.68,354.82,354.62,354.76,4566.0,349.0076,349.1453,348.9485,349.0863,4566.0
2024-05-23 12:25:00,354.75,354.84,354.52,354.75,13259.0,349.0764,349.165,348.8501,349.0764,13259.0
2024-05-23 12:30:00,354.77,355.01,354.65,354.91,8452.0,349.0961,349.3323,348.978,349.2339,8452.0
2024-05-23 12:35:00,354.92,355.25,354.82,354.9,6660.0,349.2437,349.5684,349.1453,349.224,6660.0
2024-05-23 12:40:00,354.94,354.94,354.23,354.31,7995.0,349.2634,349.2634,348.5647,348.6435,7995.0
2024-05-23 12:45:00,354.14,354.2,353.67,353.86,7808.0,348.4762,348.5352,348.0137,348.2007,7808.0
2024-05-23 12:50:00,353.96,354.04,353.27,353.41,8255.0,348.2991,348.3778,347.6201,347.7579,8255.0
2024-05-23 12:55:00,353.42,353.82,353.32,353.71,3124.0,347.7677,348.1613,347.6693,348.0531,3124.0
2024-05-23 13:00:00,353.75,353.75,353.29,353.46,6023.0,348.0924,348.0924,347.6398,347.8071,6023.0
2024-05-23 13:05:00,353.57,353.71,353.3,353.32,4232.0,347.9153,348.0531,347.6496,347.6693,4232.0
2024-05-23 13:10:00,353.24,353.66,353.08,353.58,4799.0,347.5906,348.0039,347.4331,347.9251,4799.0
2024-05-23 13:15:00,353.71,353.71,353.25,353.25,7200.0,348.0531,348.0531,347.6004,347.6004,7200.0
2024-05-23 13:20:00,353.27,353.45,352.94,353.45,9157.0,347.6201,347.7972,347.2954,347.7972,9157.0
2024-05-23 13:25:00,353.66,353.67,353.35,353.48,7290.0,348.0039,348.0137,347.6988,347.8267,7290.0
2024-05-23 13:30:00,353.62,353.66,353.14,353.21,9015.0,347.9645,348.0039,347.4922,347.5611,9015.0
2024-05-23 13:35:00,353.1,353.2,352.07,352.23,10734.0,347.4528,347.5512,346.4393,346.5967,10734.0
2024-05-23 13:40:00,352.24,352.69,351.43,351.79,20076.0,346.6066,347.0494,345.8095,346.1638,20076.0
2024-05-23 13:45:00,351.82,352.34,351.53,351.59,12672.0,346.1933,346.705,345.9079,345.967,12672.0
2024-05-23 13:50:00,351.77,352.1,351.4,351.72,8723.0,346.1441,346.4688,345.78,346.0949,8723.0
2024-05-23 13:55:00,351.65,351.65,350.84,351.03,13161.0,346.026,346.026,345.229,345.4159,13161.0
2024-05-23 14:00:00,351.06,351.22,350.2,350.21,10009.0,345.4454,345.6029,344.5992,344.609,10009.0
2024-05-23 14:05:00,350.27,350.73,349.83,350.16,20024.0,344.6681,345.1207,344.2351,344.5598,20024.0
2024-05-23 14:10:00,350.17,350.48,349.73,350.01,13941.0,344.5697,344.8747,344.1367,344.4122,13941.0
2024-05-23 14:15:00,350.0,350.23,349.25,349.25,15847.0,344.4024,344.6287,343.6644,343.6644,15847.0
2024-05-23 14:20:00,349.14,349.67,348.84,348.97,22500.0,343.5562,344.0777,343.261,343.3889,22500.0
2024-05-23 14:25:00,348.98,349.86,348.97,349.15,31083.0,343.3987,344.2646,343.3889,343.566,31083.0
2024-05-23 14:30:00,349.12,349.33,348.79,349.19,21027.0,343.5365,343.7431,343.2118,343.6054,21027.0
2024-05-23 14:35:00,349.17,350.12,348.93,349.86,20907.0,343.5857,344.5205,343.3495,344.2646,20907.0
2024-05-23 14:40:00,349.73,350.08,349.3,349.44,7231.0,344.1367,344.4811,343.7136,343.8514,7231.0
2024-05-23 14:45:00,349.53,349.7,348.94,349.3,31317.0,343.9399,344.1072,343.3594,343.7136,31317.0
2024-05-23 14:50:00,349.19,349.3,348.86,349.0,20838.0,343.6054,343.7136,343.2806,343.4184,20838.0
2024-05-23 14:55:00,349.02,349.11,348.87,349.03,13645.0,343.4381,343.5266,343.2905,343.4479,13645.0
2024-05-23 15:00:00,349.01,349.62,348.93,349.18,16028.0,343.4282,344.0285,343.3495,343.5955,16028.0
2024-05-23 15:05:00,349.19,349.42,348.93,349.33,11618.0,343.6054,343.8317,343.3495,343.7431,11618.0
2024-05-23 15:10:00,349.32,349.34,348.94,349.19,12800.0,343.7333,343.753,343.3594,343.6054,12800.0
2024-05-23 15:15:00,349.23,349.81,349.03,349.48,36231.0,343.6447,344.2154,343.4479,343.8907,36231.0
2024-05-23 15:20:00,349.7,350.03,349.09,349.09,11931.0,344.1072,344.4319,343.507,343.507,11931.0
2024-05-23 15:25:00,349.16,349.42,349.01,349.22,7816.0,343.5758,343.8317,343.4282,343.6349,7816.0
2024-05-23 15:30:00,349.28,350.24,349.28,350.24,12729.0,343.6939,344.6386,343.6939,344.6386,12729.0
2024-05-23 15:35:00,350.19,350.48,350.14,350.46,13563.0,344.5894,344.8747,344.5402,344.855,13563.0
2024-05-23 15:40:00,350.46,350.58,349.78,350.23,35324.0,344.855,344.9731,344.1859,344.6287,35324.0
2024-05-23 15:45:00,350.15,350.5,349.73,350.48,16668.0,344.55,344.8944,344.1367,344.8747,16668.0
2024-05-23 15:50:00,350.48,351.1,350.0,350.82,38411.0,344.8747,345.4848,344.4024,345.2093,38411.0
2024-05-23 15:55:00,350.82,350.92,350.4,350.68,98576.0,345.2093,345.3077,344.796,345.0715,98576.0
2024-05-24 09:30:00,352.64,353.58,352.4,352.92,41131.0,347.0002,347.9251,346.764,347.2757,41131.0
2024-05-24 09:35:00,353.0,353.3,352.57,353.26,17457.0,347.3544,347.6496,346.9313,347.6103,17457.0
2024-05-24 09:40:00,353.18,353.91,353.0,353.0,23279.0,347.5315,348.2499,347.3544,347.3544,23279.0
2024-05-24 09:45:00,352.73,352.73,350.4,350.46,30387.0,347.0887,347.0887,344.796,344.855,30387.0
2024-05-24 09:50:00,350.46,350.63,349.0,349.06,51287.0,344.855,345.0223,343.4184,343.4774,51287.0
2024-05-24 09:55:00,349.02,349.13,347.55,347.55,67870.0,343.4381,343.5463,341.9916,341.9916,67870.0
2024-05-24 10:00:00,347.8,349.54,347.73,348.74,49244.0,342.2376,343.9498,342.1687,343.1626,49244.0
2024-05-24 10:05:00,348.88,348.93,348.3,348.69,17762.0,343.3003,343.3495,342.7296,343.1134,17762.0
2024-05-24 10:10:00,348.71,348.92,348.1,348.21,17625.0,343.133,343.3397,342.5328,342.641,17625.0
2024-05-24 10:15:00,348.16,348.63,348.0,348.47,10526.0,342.5918,343.0543,342.4344,342.8969,10526.0
2024-05-24 10:20:00,348.44,348.6,348.0,348.56,11219.0,342.8674,343.0248,342.4344,342.9854,11219.0
2024-05-24 10:25:00,348.57,348.88,348.0,348.22,10223.0,342.9953,343.3003,342.4344,342.6509,10223.0
2024-05-24 10:30:00,348.22,348.54,348.09,348.48,8952.0,342.6509,342.9658,342.5229,342.9067,8952.0
2024-05-24 10:35:00,348.44,348.47,348.07,348.12,10074.0,342.8674,342.8969,342.5033,342.5525,10074.0
2024-05-24 10:40:00,348.04,348.05,346.89,347.01,11354.0,342.4737,342.4836,341.3421,341.4602,11354.0
2024-05-24 10:45:00,346.9,347.25,346.68,347.16,25045.0,341.352,341.6964,341.1355,341.6078,25045.0
2024-05-24 10:50:00,347.19,347.79,347.12,347.64,12899.0,341.6373,342.2277,341.5685,342.0801,12899.0
2024-05-24 10:55:00,347.72,348.34,347.51,348.31,11245.0,342.1589,342.7689,341.9522,342.7394,11245.0
2024-05-24 11:00:00,348.31,349.34,348.28,349.16,12126.0,342.7394,343.753,342.7099,343.5758,12126.0
2024-05-24 11:05:00,349.24,349.41,348.76,348.85,10647.0,343.6546,343.8218,343.1822,343.2708,10647.0
2024-05-24 11:10:00,348.77,349.27,348.57,349.19,13777.0,343.1921,343.6841,342.9953,343.6054,13777.0
2024-05-24 11:15:00,349.26,349.26,348.52,348.77,11252.0,343.6742,343.6742,342.9461,343.1921,11252.0
2024-05-24 11:20:00,348.77,348.86,348.54,348.76,9688.0,343.1921,343.2806,342.9658,343.1822,9688.0
2024-05-24 11:25:00,348.75,348.81,348.52,348.57,6018.0,343.1724,343.2314,342.9461,342.9953,6018.0
2024-05-24 11:30:00,348.56,349.31,348.54,349.25,8701.0,342.9854,343.7234,342.9658,343.6644,8701.0
2024-05-24 11:35:00,349.25,349.25,347.9,347.94,8723.0,343.6644,343.6644,342.336,342.3753,8723.0
2024-05-24 11:40:00,348.06,348.83,348.06,348.75,5048.0,342.4934,343.2511,342.4934,343.1724,5048.0
2024-05-24 11:45:00,348.72,348.9,348.65,348.7,6128.0,343.1429,343.32,343.074,343.1232,6128.0
2024-05-24 11:50:00,348.74,348.81,348.11,348.78,10581.0,343.1626,343.2314,342.5426,343.2019,10581.0
2024-05-24 11:55:00,348.78,349.07,348.62,349.03,6655.0,343.2019,343.4873,343.0445,343.4479,6655.0
2024-05-24 12:00:00,348.99,349.43,348.95,349.43,5694.0,343.4086,343.8415,343.3692,343.8415,5694.0
2024-05-24 12:05:00,349.4,349.68,349.22,349.29,7204.0,343.812,344.0875,343.6349,343.7038,7204.0
2024-05-24 12:10:00,349.36,350.08,349.3,350.0,7491.0,343.7726,344.4811,343.7136,344.4024,7491.0
2024-05-24 12:15:00,350.05,350.12,349.79,350.05,5626.0,344.4516,344.5205,344.1958,344.4516,5626.0
2024-05-24 12:20:00,349.88,349.89,349.31,349.42,5930.0,344.2843,344.2942,343.7234,343.8317,5930.0
2024-05-24 12:25:00,349.42,349.53,349.21,349.27,3422.0,343.8317,343.9399,343.625,343.6841,3422.0
2024-05-24 12:30:00,349.32,349.33,349.1,349.13,4678.0,343.7333,343.7431,343.5168,343.5463,4678.0
2024-05-24 12:35:00,349.11,349.11,348.65,348.66,7625.0,343.5266,343.5266,343.074,343.0838,7625.0
2024-05-24 12:40:00,348.55,348.69,348.49,348.54,5474.0,342.9756,343.1134,342.9166,342.9658,5474.0
2024-05-24 12:45:00,348.54,348.69,348.38,348.57,10160.0,342.9658,343.1134,342.8083,342.9953,10160.0
2024-05-24 12:50:00,348.58,348.9,348.45,348.9,3020.0,343.0051,343.32,342.8772,343.32,3020.0
2024-05-24 12:55:00,348.85,348.97,348.38,348.39,6701.0,343.2708,343.3889,342.8083,342.8181,6701.0
2024-05-24 13:00:00,348.45,348.53,348.16,348.16,4435.0,342.8772,342.9559,342.5918,342.5918,4435.0
2024-05-24 13:05:00,348.15,348.34,348.08,348.24,7774.0,342.582,342.7689,342.5131,342.6705,7774.0
2024-05-24 13:10:00,348.38,348.49,348.16,348.39,7849.0,342.8083,342.9166,342.5918,342.8181,7849.0
2024-05-24 13:15:00,348.47,348.47,348.09,348.25,7275.0,342.8969,342.8969,342.5229,342.6804,7275.0
2024-05-24 13:20:00,348.24,348.45,348.15,348.45,8016.0,342.6705,342.8772,342.582,342.8772,8016.0
2024-05-24 13:25:00,348.43,348.57,348.21,348.36,15033.0,342.8575,342.9953,342.641,342.7886,15033.0
2024-05-24 13:30:00,348.3,348.39,348.13,348.25,6085.0,342.7296,342.8181,342.5623,342.6804,6085.0
2024-05-24 13:35:00,348.35,348.66,348.32,348.33,6895.0,342.7788,343.0838,342.7493,342.7591,6895.0
2024-05-24 13:40:00,348.29,348.35,348.11,348.11,5472.0,342.7197,342.7788,342.5426,342.5426,5472.0
2024-05-24 13:45:00,348.13,348.43,348.09,348.42,7720.0,342.5623,342.8575,342.5229,342.8477,7720.0
2024-05-24 13:50:00,348.5,348.9,348.5,348.74,8312.0,342.9264,343.32,342.9264,343.1626,8312.0
2024-05-24 13:55:00,348.71,349.18,348.71,349.18,4516.0,343.133,343.5955,343.133,343.5955,4516.0
2024-05-24 14:00:00,349.17,349.86,349.16,349.81,3926.0,343.5857,344.2646,343.5758,344.2154,3926.0
2024-05-24 14:05:00,349.76,349.84,349.53,349.63,9227.0,344.1662,344.245,343.9399,344.0383,9227.0
2024-05-24 14:10:00,349.55,349.55,349.33,349.5,3419.0,343.9596,343.9596,343.7431,343.9104,3419.0
2024-05-24 14:15:00,349.49,349.73,349.43,349.65,8971.0,343.9006,344.1367,343.8415,344.058,8971.0
2024-05-24 14:20:00,349.7,349.7,349.08,349.1,5912.0,344.1072,344.1072,343.4971,343.5168,5912.0
2024-05-24 14:25:00,349.21,349.31,349.14,349.29,2900.0,343.625,343.7234,343.5562,343.7038,2900.0
2024-05-24 14:30:00,349.28,349.57,349.25,349.26,5871.0,343.6939,343.9793,343.6644,343.6742,5871.0
2024-05-24 14:35:00,349.21,349.54,349.21,349.54,4363.0,343.625,343.9498,343.625,343.9498,4363.0
2024-05-24 14:40:00,349.52,349.52,349.28,349.36,7824.0,343.9301,343.9301,343.6939,343.7726,7824.0
2024-05-24 14:45:00,349.4,349.77,349.35,349.63,82204.0,343.812,344.1761,343.7628,344.0383,82204.0
2024-05-24 14:50:00,349.63,349.73,349.6,349.72,5071.0,344.0383,344.1367,344.0088,344.1269,5071.0
2024-05-24 14:55:00,349.7,349.76,349.46,349.47,7909.0,344.1072,344.1662,343.871,343.8809,7909.0
2024-05-24 15:00:00,349.52,349.58,348.91,349.02,6898.0,343.9301,343.9891,343.3298,343.4381,6898.0
2024-05-24 15:05:00,349.22,349.59,349.22,349.41,7789.0,343.6349,343.999,343.6349,343.8218,7789.0
2024-05-24 15:10:00,349.34,349.6,349.19,349.46,12450.0,343.753,344.0088,343.6054,343.871,12450.0
2024-05-24 15:15:00,349.41,349.51,349.25,349.44,7074.0,343.8218,343.9202,343.6644,343.8514,7074.0
2024-05-24 15:20:00,349.46,349.52,349.31,349.52,9288.0,343.871,343.9301,343.7234,343.9301,9288.0
2024-05-24 15:25:00,349.5,349.6,349.4,349.47,8194.0,343.9104,344.0088,343.812,343.8809,8194.0
2024-05-24 15:30:00,349.42,349.66,349.27,349.6,16666.0,343.8317,344.0678,343.6841,344.0088,16666.0
2024-05-24 15:35:00,349.62,349.7,349.29,349.38,9782.0,344.0285,344.1072,343.7038,343.7923,9782.0
2024-05-24 15:40:00,349.35,349.48,349.09,349.11,12414.0,343.7628,343.8907,343.507,343.5266,12414.0
2024-05-24 15:45:00,349.17,349.31,348.49,348.55,31165.0,343.5857,343.7234,342.9166,342.9756,31165.0
2024-05-24 15:50:00,348.55,348.77,348.37,348.49,43604.0,342.9756,343.1921,342.7985,342.9166,43604.0
2024-05-24 15:55:00,348.44,348.85,348.19,348.75,98101.0,342.8674,343.2708,342.6213,343.1724,98101.0
2024-05-28 09:30:00,348.0,349.24,347.48,349.23,61048.0,342.4344,343.6546,341.9227,343.6447,61048.0
2024-05-28 09:35:00,348.95,348.95,347.37,348.0,18959.0,343.3692,343.3692,341.8145,342.4344,18959.0
2024-05-28 09:40:00,348.17,349.0,347.74,348.63,17197.0,342.6017,343.4184,342.1785,343.0543,17197.0
2024-05-28 09:45:00,348.6,348.79,347.62,347.84,21881.0,343.0248,343.2118,342.0605,342.2769,21881.0
2024-05-28 09:50:00,347.82,347.88,346.95,347.04,10992.0,342.2573,342.3163,341.4012,341.4897,10992.0
2024-05-28 09:55:00,347.04,347.04,345.4,345.6,22153.0,341.4897,341.4897,339.876,340.0728,22153.0
2024-05-28 10:00:00,345.77,345.79,344.4,345.36,29055.0,340.2401,340.2597,338.892,339.8366,29055.0
2024-05-28 10:05:00,345.28,345.71,344.58,345.2,24679.0,339.7579,340.181,339.0691,339.6792,24679.0
2024-05-28 10:10:00,345.2,345.63,344.89,345.63,14496.0,339.6792,340.1023,339.3741,340.1023,14496.0
2024-05-28 10:15:00,345.54,346.38,345.53,346.33,22437.0,340.0137,340.8403,340.0039,340.7911,22437.0
2024-05-28 10:20:00,346.37,346.38,345.71,346.02,14527.0,340.8305,340.8403,340.181,340.4861,14527.0
2024-05-28 10:25:00,346.11,346.39,345.56,346.39,11061.0,340.5746,340.8501,340.0334,340.8501,11061.0
2024-05-28 10:30:00,346.33,346.51,346.12,346.23,8222.0,340.7911,340.9682,340.5845,340.6927,8222.0
2024-05-28 10:35:00,346.41,346.57,346.14,346.14,8785.0,340.8698,341.0273,340.6041,340.6041,8785.0
2024-05-28 10:40:00,346.26,346.54,346.08,346.51,8330.0,340.7222,340.9977,340.5451,340.9682,8330.0
2024-05-28 10:45:00,346.51,347.02,346.47,347.02,11257.0,340.9682,341.4701,340.9289,341.4701,11257.0
2024-05-28 10:50:00,347.02,347.19,346.9,346.9,9301.0,341.4701,341.6373,341.352,341.352,9301.0
2024-05-28 10:55:00,346.88,347.12,346.79,346.88,8622.0,341.3323,341.5685,341.2437,341.3323,8622.0
2024-05-28 11:00:00,346.91,346.99,346.16,346.28,7938.0,341.3618,341.4405,340.6238,340.7419,7938.0
2024-05-28 11:05:00,346.3,346.9,346.29,346.9,14033.0,340.7616,341.352,340.7517,341.352,14033.0
2024-05-28 11:10:00,346.89,347.46,346.86,347.14,9899.0,341.3421,341.903,341.3126,341.5881,9899.0
2024-05-28 11:15:00,347.12,348.0,347.06,347.91,9612.0,341.5685,342.4344,341.5094,342.3458,9612.0
2024-05-28 11:20:00,348.12,348.61,347.94,348.58,6574.0,342.5525,343.0346,342.3753,343.0051,6574.0
2024-05-28 11:25:00,348.55,348.62,348.39,348.48,8905.0,342.9756,343.0445,342.8181,342.9067,8905.0
2024-05-28 11:30:00,348.48,348.55,347.65,347.75,5766.0,342.9067,342.9756,342.09,342.1884,5766.0
2024-05-28 11:35:00,347.72,348.05,347.63,348.05,6594.0,342.1589,342.4836,342.0703,342.4836,6594.0
2024-05-28 11:40:00,348.1,348.51,348.1,348.46,5657.0,342.5328,342.9362,342.5328,342.887,5657.0
2024-05-28 11:45:00,348.35,348.42,348.27,348.31,6364.0,342.7788,342.8477,342.7001,342.7394,6364.0
2024-05-28 11:50:00,348.31,348.32,348.08,348.16,6681.0,342.7394,342.7493,342.5131,342.5918,6681.0
2024-05-28 11:55:00,348.02,348.36,348.01,348.35,5546.0,342.4541,342.7886,342.4442,342.7788,5546.0
2024-05-28 12:00:00,348.4,348.54,348.1,348.1,7334.0,342.828,342.9658,342.5328,342.5328,7334.0
2024-05-28 12:05:00,348.06,348.09,347.78,348.03,7005.0,342.4934,342.5229,342.2179,342.4639,7005.0
2024-05-28 12:10:00,348.05,348.57,348.05,348.3,7228.0,342.4836,342.9953,342.4836,342.7296,7228.0
2024-05-28 12:15:00,348.28,348.29,347.51,347.51,4529.0,342.7099,342.7197,341.9522,341.9522,4529.0
2024-05-28 12:20:00,347.59,347.68,347.28,347.33,10573.0,342.0309,342.1195,341.7259,341.7751,10573.0
2024-05-28 12:25:00,347.45,347.5,347.32,347.49,8911.0,341.8932,341.9424,341.7653,341.9325,8911.0
2024-05-28 12:30:00,347.48,347.73,347.37,347.73,6872.0,341.9227,342.1687,341.8145,342.1687,6872.0
2024-05-28 12:35:00,347.8,348.53,347.8,348.51,4819.0,342.2376,342.9559,342.2376,342.9362,4819.0
2024-05-28 12:40:00,348.53,348.6,348.25,348.26,6268.0,342.9559,343.0248,342.6804,342.6902,6268.0
2024-05-28 12:45:00,348.2,348.3,347.88,347.98,2364.0,342.6312,342.7296,342.3163,342.4147,2364.0
2024-05-28 12:50:00,347.98,348.36,347.87,348.35,2420.0,342.4147,342.7886,342.3065,342.7788,2420.0
2024-05-28 12:55:00,348.28,348.28,347.76,347.86,6026.0,342.7099,342.7099,342.1982,342.2966,6026.0
2024-05-28 13:00:00,347.97,348.03,346.99,347.0,5844.0,342.4049,342.4639,341.4405,341.4504,5844.0
2024-05-28 13:05:00,347.16,347.26,347.03,347.1,9345.0,341.6078,341.7062,341.4799,341.5488,9345.0
2024-05-28 13:10:00,347.2,347.68,347.08,347.68,14072.0,341.6472,342.1195,341.5291,342.1195,14072.0
2024-05-28 13:15:00,347.65,347.72,347.25,347.48,10970.0,342.09,342.1589,341.6964,341.9227,10970.0
2024-05-28 13:20:00,347.42,347.74,347.2,347.74,8357.0,341.8637,342.1785,341.6472,342.1785,8357.0
2024-05-28 13:25:00,347.73,347.99,347.65,347.78,7511.0,342.1687,342.4245,342.09,342.2179,7511.0
2024-05-28 13:30:00,347.76,348.07,347.58,347.84,6255.0,342.1982,342.5033,342.0211,342.2769,6255.0
2024-05-28 13:35:00,347.85,347.87,347.55,347.68,2834.0,342.2868,342.3065,341.9916,342.1195,2834.0
2024-05-28 13:40:00,347.61,347.66,347.3,347.49,7478.0,342.0506,342.0998,341.7456,341.9325,7478.0
2024-05-28 13:45:00,347.51,347.51,346.86,346.94,5474.0,341.9522,341.9522,341.3126,341.3913,5474.0
2024-05-28 13:50:00,346.65,346.81,346.15,346.17,8207.0,341.106,341.2634,340.614,340.6337,8207.0
2024-05-28 13:55:00,346.1,346.45,346.08,346.35,5933.0,340.5648,340.9092,340.5451,340.8108,5933.0
2024-05-28 14:00:00,346.24,346.4,346.02,346.39,7809.0,340.7025,340.86,340.4861,340.8501,7809.0
2024-05-28 14:05:00,346.42,346.64,346.42,346.45,4324.0,340.8797,341.0961,340.8797,340.9092,4324.0
2024-05-28 14:10:00,346.55,346.72,346.05,346.34,11983.0,341.0076,341.1749,340.5156,340.8009,11983.0
2024-05-28 14:15:00,346.34,346.34,345.77,345.96,11267.0,340.8009,340.8009,340.2401,340.427,11267.0
2024-05-28 14:20:00,345.96,346.01,345.56,345.57,8720.0,340.427,340.4762,340.0334,340.0433,8720.0
2024-05-28 14:25:00,345.65,345.76,345.15,345.25,28587.0,340.122,340.2302,339.63,339.7284,28587.0
2024-05-28 14:30:00,345.28,345.28,344.6,344.84,10148.0,339.7579,339.7579,339.0888,339.3249,10148.0
2024-05-28 14:35:00,344.75,345.04,344.59,345.0,14799.0,339.2364,339.5217,339.0789,339.4824,14799.0
2024-05-28 14:40:00,345.02,345.3,344.66,344.78,12644.0,339.502,339.7776,339.1478,339.2659,12644.0
2024-05-28 14:45:00,344.81,344.99,344.57,344.94,9811.0,339.2954,339.4725,339.0592,339.4233,9811.0
2024-05-28 14:50:00,344.79,344.96,344.65,344.75,9187.0,339.2757,339.443,339.138,339.2364,9187.0
2024-05-28 14:55:00,344.75,345.71,344.75,345.61,14485.0,339.2364,340.181,339.2364,340.0826,14485.0
2024-05-28 15:00:00,345.62,345.63,344.98,344.98,10008.0,340.0925,340.1023,339.4627,339.4627,10008.0
2024-05-28 15:05:00,345.06,345.38,345.01,345.37,8908.0,339.5414,339.8563,339.4922,339.8464,8908.0
2024-05-28 15:10:00,345.36,345.36,344.62,344.64,20236.0,339.8366,339.8366,339.1084,339.1281,20236.0
2024-05-28 15:15:00,344.62,345.65,344.55,345.65,16540.0,339.1084,340.122,339.0396,340.122,16540.0
2024-05-28 15:20:00,345.66,345.72,345.25,345.46,15485.0,340.1318,340.1909,339.7284,339.935,15485.0
2024-05-28 15:25:00,345.55,345.88,345.39,345.44,13650.0,340.0236,340.3483,339.8661,339.9153,13650.0
2024-05-28 15:30:00,345.42,346.17,345.42,346.08,14740.0,339.8956,340.6337,339.8956,340.5451,14740.0
2024-05-28 15:35:00,346.07,346.37,345.97,346.28,13157.0,340.5353,340.8305,340.4369,340.7419,13157.0
2024-05-28 15:40:00,346.35,346.35,345.93,345.93,17541.0,340.8108,340.8108,340.3975,340.3975,17541.0
2024-05-28 15:45:00,345.94,346.15,345.88,346.0,19203.0,340.4073,340.614,340.3483,340.4664,19203.0
2024-05-28 15:50:00,346.0,346.47,345.89,346.23,38645.0,340.4664,340.9289,340.3581,340.6927,38645.0
2024-05-28 15:55:00,346.27,346.83,345.99,346.49,110426.0,340.7321,341.2831,340.4565,340.9485,110426.0
2024-05-29 09:30:00,345.0,345.31,342.67,342.81,74115.0,339.4824,339.7874,337.1896,337.3274,74115.0
2024-05-29 09:35:00,343.19,343.79,342.62,342.94,24547.0,337.7013,338.2917,337.1404,337.4553,24547.0
2024-05-29 09:40:00,342.82,343.8,342.82,343.61,9144.0,337.3372,338.3016,337.3372,338.1146,9144.0
2024-05-29 09:45:00,343.49,343.54,341.76,341.95,34236.0,337.9965,338.0457,336.2942,336.4811,34236.0
2024-05-29 09:50:00,342.03,343.06,341.87,342.54,26971.0,336.5599,337.5734,336.4024,337.0617,26971.0
2024-05-29 09:55:00,342.75,342.84,342.33,342.54,15984.0,337.2684,337.3569,336.8551,337.0617,15984.0
2024-05-29 10:00:00,342.49,343.71,342.49,342.67,24414.0,337.0125,338.213,337.0125,337.1896,24414.0
2024-05-29 10:05:00,342.69,342.84,342.02,342.28,14444.0,337.2093,337.3569,336.55,336.8059,14444.0
2024-05-29 10:10:00,342.34,342.77,341.82,341.9,12074.0,336.8649,337.288,336.3532,336.4319,12074.0
2024-05-29 10:15:00,341.96,342.07,341.41,341.82,20016.0,336.491,336.5992,335.9498,336.3532,20016.0
2024-05-29 10:20:00,341.67,341.87,340.94,341.52,21298.0,336.2056,336.4024,335.4873,336.058,21298.0
2024-05-29 10:25:00,341.54,341.82,341.24,341.38,17015.0,336.0777,336.3532,335.7825,335.9203,17015.0
2024-05-29 10:30:00,341.39,341.56,340.74,341.02,19824.0,335.9301,336.0974,335.2905,335.566,19824.0
2024-05-29 10:35:00,341.0,341.71,341.0,341.56,14323.0,335.5463,336.245,335.5463,336.0974,14323.0
2024-05-29 10:40:00,341.55,341.61,340.61,340.79,24049.0,336.0875,336.1466,335.1626,335.3397,24049.0
2024-05-29 10:45:00,340.78,341.26,340.55,341.26,21013.0,335.3299,335.8022,335.1035,335.8022,21013.0
2024-05-29 10:50:00,341.38,342.02,341.13,341.19,26668.0,335.9203,336.55,335.6743,335.7333,26668.0
2024-05-29 10:55:00,341.2,341.74,341.19,341.63,23113.0,335.7431,336.2745,335.7333,336.1663,23113.0
2024-05-29 11:00:00,341.6,341.6,340.85,341.11,11999.0,336.1367,336.1367,335.3987,335.6546,11999.0
2024-05-29 11:05:00,341.1,341.1,340.41,340.42,25373.0,335.6447,335.6447,334.9658,334.9756,25373.0
2024-05-29 11:10:00,340.39,340.87,340.23,340.59,18627.0,334.9461,335.4184,334.7887,335.1429,18627.0
2024-05-29 11:15:00,340.59,340.75,340.33,340.44,10397.0,335.1429,335.3003,334.8871,334.9953,10397.0
2024-05-29 11:20:00,340.57,341.2,340.57,341.2,6384.0,335.1232,335.7431,335.1232,335.7431,6384.0
2024-05-29 11:25:00,341.21,341.45,341.13,341.27,10758.0,335.753,335.9891,335.6743,335.812,10758.0
2024-05-29 11:30:00,341.23,341.23,340.81,341.17,9676.0,335.7727,335.7727,335.3594,335.7136,9676.0
2024-05-29 11:35:00,341.17,341.46,341.13,341.33,6247.0,335.7136,335.999,335.6743,335.8711,6247.0
2024-05-29 11:40:00,341.34,341.69,341.17,341.56,9326.0,335.8809,336.2253,335.7136,336.0974,9326.0
2024-05-29 11:45:00,341.39,341.42,340.99,341.42,9456.0,335.9301,335.9596,335.5365,335.9596,9456.0
2024-05-29 11:50:00,341.51,341.64,341.26,341.63,4843.0,336.0482,336.1761,335.8022,336.1663,4843.0
2024-05-29 11:55:00,341.69,341.76,341.37,341.54,6811.0,336.2253,336.2942,335.9104,336.0777,6811.0
2024-05-29 12:00:00,341.4,341.4,340.69,340.88,17417.0,335.9399,335.9399,335.2413,335.4283,17417.0
2024-05-29 12:05:00,340.84,341.15,340.82,341.13,11148.0,335.3889,335.6939,335.3692,335.6743,11148.0
2024-05-29 12:10:00,341.06,341.17,340.82,340.88,13935.0,335.6054,335.7136,335.3692,335.4283,13935.0
2024-05-29 12:15:00,340.88,341.28,340.73,341.27,20661.0,335.4283,335.8219,335.2807,335.812,20661.0
2024-05-29 12:20:00,341.24,341.63,341.24,341.33,32370.0,335.7825,336.1663,335.7825,335.8711,32370.0
2024-05-29 12:25:00,341.35,341.63,341.33,341.39,8426.0,335.8907,336.1663,335.8711,335.9301,8426.0
2024-05-29 12:30:00,341.48,341.48,341.04,341.09,8316.0,336.0187,336.0187,335.5857,335.6349,8316.0
2024-05-29 12:35:00,341.07,341.19,340.94,341.07,10896.0,335.6152,335.7333,335.4873,335.6152,10896.0
2024-05-29 12:40:00,340.96,340.96,340.52,340.6,9358.0,335.507,335.507,335.074,335.1527,9358.0
2024-05-29 12:45:00,340.67,340.87,340.64,340.64,8631.0,335.2216,335.4184,335.1921,335.1921,8631.0
2024-05-29 12:50:00,340.7,340.9,340.64,340.68,6620.0,335.2511,335.4479,335.1921,335.2315,6620.0
2024-05-29 12:55:00,340.61,340.68,340.39,340.62,15173.0,335.1626,335.2315,334.9461,335.1724,15173.0
2024-05-29 13:00:00,340.7,341.0,340.14,340.49,10809.0,335.2511,335.5463,334.7001,335.0445,10809.0
2024-05-29 13:05:00,340.47,340.59,340.13,340.49,7565.0,335.0248,335.1429,334.6903,335.0445,7565.0
2024-05-29 13:10:00,340.55,340.66,340.23,340.37,7186.0,335.1035,335.2118,334.7887,334.9264,7186.0
2024-05-29 13:15:00,340.44,340.45,340.1,340.22,23444.0,334.9953,335.0051,334.6607,334.7788,23444.0
2024-05-29 13:20:00,340.29,340.57,340.19,340.54,22546.0,334.8477,335.1232,334.7493,335.0937,22546.0
2024-05-29 13:25:00,340.5,340.89,340.5,340.84,5881.0,335.0543,335.4381,335.0543,335.3889,5881.0
2024-05-29 13:30:00,340.75,340.79,340.38,340.41,5677.0,335.3003,335.3397,334.9363,334.9658,5677.0
2024-05-29 13:35:00,340.36,340.41,340.12,340.18,7250.0,334.9166,334.9658,334.6804,334.7395,7250.0
2024-05-29 13:40:00,340.17,340.35,339.92,339.92,28721.0,334.7296,334.9067,334.4836,334.4836,28721.0
2024-05-29 13:45:00,339.92,340.6,339.92,340.6,30638.0,334.4836,335.1527,334.4836,335.1527,30638.0
2024-05-29 13:50:00,340.53,341.03,340.52,340.88,9846.0,335.0839,335.5759,335.074,335.4283,9846.0
2024-05-29 13:55:00,340.84,340.84,340.56,340.62,6905.0,335.3889,335.3889,335.1134,335.1724,6905.0
2024-05-29 14:00:00,340.62,340.67,340.32,340.41,5890.0,335.1724,335.2216,334.8772,334.9658,5890.0
2024-05-29 14:05:00,340.37,340.54,340.13,340.42,7428.0,334.9264,335.0937,334.6903,334.9756,7428.0
2024-05-29 14:10:00,340.41,340.47,340.18,340.43,7558.0,334.9658,335.0248,334.7395,334.9855,7558.0
2024-05-29 14:15:00,340.37,340.4,339.8,339.93,21124.0,334.9264,334.9559,334.3655,334.4935,21124.0
2024-05-29 14:20:00,339.88,340.11,339.85,339.92,7064.0,334.4443,334.6706,334.4147,334.4836,7064.0
2024-05-29 14:25:00,339.97,340.14,339.41,339.41,14821.0,334.5328,334.7001,333.9818,333.9818,14821.0
2024-05-29 14:30:00,339.51,339.68,339.2,339.51,14701.0,334.0802,334.2475,333.7751,334.0802,14701.0
2024-05-29 14:35:00,339.62,339.69,339.37,339.4,9404.0,334.1884,334.2573,333.9424,333.9719,9404.0
2024-05-29 14:40:00,339.39,340.02,339.38,339.82,13891.0,333.9621,334.582,333.9522,334.3852,13891.0
2024-05-29 14:45:00,339.92,339.95,339.5,339.79,6898.0,334.4836,334.5131,334.0703,334.3557,6898.0
2024-05-29 14:50:00,339.81,339.82,339.55,339.76,9959.0,334.3754,334.3852,334.1195,334.3262,9959.0
2024-05-29 14:55:00,339.72,339.83,339.28,339.35,13118.0,334.2868,334.3951,333.8538,333.9227,13118.0
2024-05-29 15:00:00,339.38,339.73,339.27,339.65,8917.0,333.9522,334.2967,333.844,334.2179,8917.0
2024-05-29 15:05:00,339.64,339.7,339.44,339.45,6023.0,334.2081,334.2671,334.0113,334.0211,6023.0
2024-05-29 15:10:00,339.55,339.78,339.29,339.72,11881.0,334.1195,334.3459,333.8637,334.2868,11881.0
2024-05-29 15:15:00,339.71,339.87,339.68,339.79,10423.0,334.277,334.4344,334.2475,334.3557,10423.0
2024-05-29 15:20:00,339.72,340.07,339.72,339.96,12801.0,334.2868,334.6312,334.2868,334.523,12801.0
2024-05-29 15:25:00,339.99,340.28,339.71,340.03,28737.0,334.5525,334.8379,334.277,334.5919,28737.0
2024-05-29 15:30:00,339.94,340.18,339.89,339.91,37314.0,334.5033,334.7395,334.4541,334.4738,37314.0
2024-05-29 15:35:00,339.91,340.12,339.74,339.98,17683.0,334.4738,334.6804,334.3065,334.5427,17683.0
2024-05-29 15:40:00,339.95,340.0,339.33,339.52,35924.0,334.5131,334.5623,333.903,334.09,35924.0
2024-05-29 15:45:00,339.5,339.7,339.26,339.46,28722.0,334.0703,334.2671,333.8342,334.031,28722.0
2024-05-29 15:50:00,339.43,339.45,338.78,338.87,71396.0,334.0014,334.0211,333.3618,333.4504,71396.0
2024-05-29 15:55:00,338.92,339.05,337.72,338.33,177862.0,333.4996,333.6275,332.3188,332.919,177862.0
2024-05-30 09:30:00,338.47,343.25,338.47,342.74,65900.0,333.0568,337.7604,333.0568,337.2585,65900.0
2024-05-30 09:35:00,342.59,342.67,341.37,341.49,23084.0,337.1109,337.1896,335.9104,336.0285,23084.0
2024-05-30 09:40:00,341.31,342.33,341.2,341.7,23814.0,335.8514,336.8551,335.7431,336.2351,23814.0
2024-05-30 09:45:00,341.87,342.84,341.63,342.61,42553.0,336.4024,337.3569,336.1663,337.1306,42553.0
2024-05-30 09:50:00,342.4,343.4,342.26,343.24,18913.0,336.9239,337.908,336.7862,337.7505,18913.0
2024-05-30 09:55:00,343.19,344.49,342.94,344.23,26838.0,337.7013,338.9805,337.4553,338.7247,26838.0
2024-05-30 10:00:00,344.42,344.55,342.83,343.05,19671.0,338.9116,339.0396,337.3471,337.5636,19671.0
2024-05-30 10:05:00,343.06,343.77,342.9,342.97,19228.0,337.5734,338.272,337.416,337.4848,19228.0
2024-05-30 10:10:00,342.99,343.1,341.83,342.75,17765.0,337.5045,337.6128,336.3631,337.2684,17765.0
2024-05-30 10:15:00,342.86,343.37,342.47,342.91,17418.0,337.3766,337.8784,336.9928,337.4258,17418.0
2024-05-30 10:20:00,342.99,343.97,342.99,343.56,16680.0,337.5045,338.4688,337.5045,338.0654,16680.0
2024-05-30 10:25:00,343.54,343.54,342.82,343.04,11874.0,338.0457,338.0457,337.3372,337.5537,11874.0
2024-05-30 10:30:00,342.96,343.21,342.52,342.65,17258.0,337.475,337.721,337.042,337.17,17258.0
2024-05-30 10:35:00,342.52,342.79,341.91,342.19,11730.0,337.042,337.3077,336.4418,336.7173,11730.0
2024-05-30 10:40:00,342.19,342.35,341.87,342.31,15092.0,336.7173,336.8747,336.4024,336.8354,15092.0
2024-05-30 10:45:00,342.37,342.67,342.27,342.52,14044.0,336.8944,337.1896,336.796,337.042,14044.0
2024-05-30 10:50:00,342.63,342.78,342.1,342.34,6180.0,337.1503,337.2979,336.6287,336.8649,6180.0
2024-05-30 10:55:00,342.46,342.57,341.52,341.89,7160.0,336.983,337.0912,336.058,336.4221,7160.0
2024-05-30 11:00:00,341.79,341.9,340.89,340.89,12004.0,336.3237,336.4319,335.4381,335.4381,12004.0
2024-05-30 11:05:00,340.74,341.8,340.7,341.61,10436.0,335.2905,336.3335,335.2511,336.1466,10436.0
2024-05-30 11:10:00,341.42,342.0,341.4,341.62,6556.0,335.9596,336.5303,335.9399,336.1564,6556.0
2024-05-30 11:15:00,341.62,341.74,341.32,341.63,12941.0,336.1564,336.2745,335.8612,336.1663,12941.0
2024-05-30 11:20:00,341.71,341.8,341.1,341.4,15879.0,336.245,336.3335,335.6447,335.9399,15879.0
2024-05-30 11:25:00,341.42,341.95,341.42,341.48,16720.0,335.9596,336.4811,335.9596,336.0187,16720.0
2024-05-30 11:30:00,341.63,341.75,341.26,341.59,13951.0,336.1663,336.2843,335.8022,336.1269,13951.0
2024-05-30 11:35:00,341.52,341.52,340.68,340.93,5800.0,336.058,336.058,335.2315,335.4775,5800.0
2024-05-30 11:40:00,340.92,341.04,340.6,340.6,5512.0,335.4676,335.5857,335.1527,335.1527,5512.0
2024-05-30 11:45:00,340.55,340.71,340.29,340.36,9856.0,335.1035,335.261,334.8477,334.9166,9856.0
2024-05-30 11:50:00,340.31,340.67,340.2,340.32,11044.0,334.8674,335.2216,334.7591,334.8772,11044.0
2024-05-30 11:55:00,340.21,340.46,340.13,340.25,5764.0,334.769,335.015,334.6903,334.8083,5764.0
2024-05-30 12:00:00,340.32,340.79,340.32,340.65,14967.0,334.8772,335.3397,334.8772,335.2019,14967.0
2024-05-30 12:05:00,340.68,341.13,340.66,340.66,7024.0,335.2315,335.6743,335.2118,335.2118,7024.0
2024-05-30 12:10:00,340.8,340.82,340.29,340.42,9109.0,335.3495,335.3692,334.8477,334.9756,9109.0
2024-05-30 12:15:00,340.39,340.51,340.07,340.09,9326.0,334.9461,335.0642,334.6312,334.6509,9326.0
2024-05-30 12:20:00,340.17,340.29,339.96,340.16,10539.0,334.7296,334.8477,334.523,334.7198,10539.0
2024-05-30 12:25:00,340.06,340.06,339.63,339.72,7958.0,334.6214,334.6214,334.1982,334.2868,7958.0
2024-05-30 12:30:00,339.71,340.63,339.66,340.59,11733.0,334.277,335.1823,334.2278,335.1429,11733.0
2024-05-30 12:35:00,340.6,340.77,340.43,340.54,10964.0,335.1527,335.32,334.9855,335.0937,10964.0
2024-05-30 12:40:00,340.46,340.81,340.44,340.69,8734.0,335.015,335.3594,334.9953,335.2413,8734.0
2024-05-30 12:45:00,340.85,341.19,340.85,341.03,8492.0,335.3987,335.7333,335.3987,335.5759,8492.0
2024-05-30 12:50:00,341.06,341.39,340.86,341.32,7651.0,335.6054,335.9301,335.4086,335.8612,7651.0
2024-05-30 12:55:00,341.32,341.33,340.85,341.02,7844.0,335.8612,335.8711,335.3987,335.566,7844.0
2024-05-30 13:00:00,340.99,341.39,340.87,341.0,7033.0,335.5365,335.9301,335.4184,335.5463,7033.0
2024-05-30 13:05:00,340.96,341.21,340.79,340.79,4728.0,335.507,335.753,335.3397,335.3397,4728.0
2024-05-30 13:10:00,340.85,341.09,340.8,341.07,8372.0,335.3987,335.6349,335.3495,335.6152,8372.0
2024-05-30 13:15:00,340.93,341.02,340.64,340.64,6348.0,335.4775,335.566,335.1921,335.1921,6348.0
2024-05-30 13:20:00,340.69,341.26,340.69,341.15,3151.0,335.2413,335.8022,335.2413,335.6939,3151.0
2024-05-30 13:25:00,341.12,341.12,340.87,340.91,8017.0,335.6644,335.6644,335.4184,335.4578,8017.0
2024-05-30 13:30:00,340.98,341.71,340.81,341.34,10697.0,335.5267,336.245,335.3594,335.8809,10697.0
2024-05-30 13:35:00,341.36,341.58,341.36,341.5,7436.0,335.9006,336.1171,335.9006,336.0383,7436.0
2024-05-30 13:40:00,341.61,341.73,341.51,341.55,8177.0,336.1466,336.2647,336.0482,336.0875,8177.0
2024-05-30 13:45:00,341.52,341.79,341.32,341.32,8454.0,336.058,336.3237,335.8612,335.8612,8454.0
2024-05-30 13:50:00,341.27,341.4,341.0,341.27,4607.0,335.812,335.9399,335.5463,335.812,4607.0
2024-05-30 13:55:00,341.21,341.5,341.21,341.4,8481.0,335.753,336.0383,335.753,335.9399,8481.0
2024-05-30 14:00:00,341.44,341.44,340.84,340.93,4623.0,335.9793,335.9793,335.3889,335.4775,4623.0
2024-05-30 14:05:00,340.92,341.07,340.79,341.02,6261.0,335.4676,335.6152,335.3397,335.566,6261.0
2024-05-30 14:10:00,340.96,341.03,340.8,340.83,9762.0,335.507,335.5759,335.3495,335.3791,9762.0
2024-05-30 14:15:00,340.88,340.88,340.14,340.79,12342.0,335.4283,335.4283,334.7001,335.3397,12342.0
2024-05-30 14:20:00,340.79,340.84,340.26,340.74,5260.0,335.3397,335.3889,334.8182,335.2905,5260.0
2024-05-30 14:25:00,340.64,340.93,340.62,340.93,10758.0,335.1921,335.4775,335.1724,335.4775,10758.0
2024-05-30 14:30:00,341.0,341.17,340.98,340.98,16096.0,335.5463,335.7136,335.5267,335.5267,16096.0
2024-05-30 14:35:00,340.92,340.99,340.51,340.62,10548.0,335.4676,335.5365,335.0642,335.1724,10548.0
2024-05-30 14:40:00,340.6,340.81,340.6,340.67,7265.0,335.1527,335.3594,335.1527,335.2216,7265.0
2024-05-30 14:45:00,340.75,341.18,340.66,340.84,10563.0,335.3003,335.7235,335.2118,335.3889,10563.0
2024-05-30 14:50:00,340.77,340.98,340.65,340.72,10183.0,335.32,335.5267,335.2019,335.2708,10183.0
2024-05-30 14:55:00,340.71,340.83,340.44,340.46,8795.0,335.261,335.3791,334.9953,335.015,8795.0
2024-05-30 15:00:00,340.49,340.58,340.02,340.03,9416.0,335.0445,335.1331,334.582,334.5919,9416.0
2024-05-30 15:05:00,340.13,340.41,339.89,340.04,9095.0,334.6903,334.9658,334.4541,334.6017,9095.0
2024-05-30 15:10:00,339.96,340.27,339.95,340.16,5027.0,334.523,334.828,334.5131,334.7198,5027.0
2024-05-30 15:15:00,340.22,340.24,339.75,339.78,15043.0,334.7788,334.7985,334.3163,334.3459,15043.0
2024-05-30 15:20:00,339.82,339.98,339.17,339.21,15741.0,334.3852,334.5427,333.7456,333.785,15741.0
2024-05-30 15:25:00,339.37,340.35,339.25,340.22,16493.0,333.9424,334.9067,333.8243,334.7788,16493.0
2024-05-30 15:30:00,340.48,340.71,339.75,339.96,16609.0,335.0347,335.261,334.3163,334.523,16609.0
2024-05-30 15:35:00,339.93,340.12,339.25,339.54,45293.0,334.4935,334.6804,333.8243,334.1097,45293.0
2024-05-30 15:40:00,339.57,339.99,339.53,339.77,23297.0,334.1392,334.5525,334.0998,334.336,23297.0
2024-05-30 15:45:00,339.69,339.73,338.62,338.82,33252.0,334.2573,334.2967,333.2044,333.4012,33252.0
2024-05-30 15:50:00,338.82,339.94,338.77,339.76,60443.0,333.4012,334.5033,333.352,334.3262,60443.0
2024-05-30 15:55:00,339.88,340.0,339.15,339.29,251876.0,334.4443,334.5623,333.7259,333.8637,251876.0
2024-05-31 09:30:00,339.34,340.89,339.0,339.8,57818.0,333.9129,335.4381,333.5783,334.3655,57818.0
2024-05-31 09:35:00,339.93,340.57,339.08,340.12,24816.0,334.4935,335.1232,333.657,334.6804,24816.0
2024-05-31 09:40:00,340.15,340.26,339.15,339.33,24057.0,334.7099,334.8182,333.7259,333.903,24057.0
2024-05-31 09:45:00,339.22,339.54,338.08,338.9,20203.0,333.7948,334.1097,332.673,333.4799,20203.0
2024-05-31 09:50:00,338.96,339.29,337.88,337.96,21557.0,333.539,333.8637,332.4762,332.555,21557.0
2024-05-31 09:55:00,337.94,338.0,337.0,337.53,36661.0,332.5353,332.5943,331.6103,332.1318,36661.0
2024-05-31 10:00:00,337.62,337.82,336.69,337.81,22696.0,332.2204,332.4172,331.3053,332.4074,22696.0
2024-05-31 10:05:00,337.81,337.9,337.36,337.68,15440.0,332.4074,332.4959,331.9646,332.2794,15440.0
2024-05-31 10:10:00,337.63,337.63,336.55,336.74,12736.0,332.2302,332.2302,331.1675,331.3545,12736.0
2024-05-31 10:15:00,336.66,337.09,336.18,336.41,16516.0,331.2757,331.6989,330.8034,331.0297,16516.0
2024-05-31 10:20:00,336.34,336.54,335.39,335.39,23817.0,330.9609,331.1577,330.0261,330.0261,23817.0
2024-05-31 10:25:00,335.49,335.96,335.23,335.29,20697.0,330.1245,330.5869,329.8686,329.9277,20697.0
2024-05-31 10:30:00,335.36,336.62,335.17,336.17,21832.0,329.9965,331.2364,329.8096,330.7936,21832.0
2024-05-31 10:35:00,336.33,336.58,335.76,336.5,16998.0,330.951,331.197,330.3901,331.1183,16998.0
2024-05-31 10:40:00,336.4,336.83,336.23,336.65,12684.0,331.0199,331.443,330.8526,331.2659,12684.0
2024-05-31 10:45:00,336.73,336.96,336.48,336.5,11145.0,331.3446,331.571,331.0986,331.1183,11145.0
2024-05-31 10:50:00,336.5,336.52,336.19,336.23,11542.0,331.1183,331.138,330.8133,330.8526,11542.0
2024-05-31 10:55:00,336.29,337.49,336.28,337.13,20142.0,330.9117,332.0925,330.9018,331.7382,20142.0
2024-05-31 11:00:00,337.21,337.22,336.31,336.47,18434.0,331.817,331.8268,330.9313,331.0888,18434.0
2024-05-31 11:05:00,336.55,336.99,336.27,336.99,16042.0,331.1675,331.6005,330.892,331.6005,16042.0
2024-05-31 11:10:00,336.9,337.11,336.5,336.65,27127.0,331.5119,331.7186,331.1183,331.2659,27127.0
2024-05-31 11:15:00,336.77,337.03,336.57,336.63,14969.0,331.384,331.6398,331.1872,331.2462,14969.0
2024-05-31 11:20:00,336.63,336.88,336.45,336.87,6195.0,331.2462,331.4922,331.0691,331.4824,6195.0
2024-05-31 11:25:00,336.8,336.81,336.32,336.38,13578.0,331.4135,331.4234,330.9412,331.0002,13578.0
2024-05-31 11:30:00,336.28,336.4,335.82,336.06,19549.0,330.9018,331.0199,330.4492,330.6853,19549.0
2024-05-31 11:35:00,336.08,336.5,336.0,336.12,21855.0,330.705,331.1183,330.6263,330.7444,21855.0
2024-05-31 11:40:00,336.16,336.35,336.08,336.35,8503.0,330.7837,330.9707,330.705,330.9707,8503.0
2024-05-31 11:45:00,336.24,336.45,336.13,336.39,9235.0,330.8625,331.0691,330.7542,331.0101,9235.0
2024-05-31 11:50:00,336.43,336.74,336.12,336.15,15926.0,331.0494,331.3545,330.7444,330.7739,15926.0
2024-05-31 11:55:00,336.06,336.06,335.79,335.88,14423.0,330.6853,330.6853,330.4197,330.5082,14423.0
2024-05-31 12:00:00,335.8,335.95,335.56,335.59,16971.0,330.4295,330.5771,330.1933,330.2229,16971.0
2024-05-31 12:05:00,335.66,335.72,335.28,335.41,17033.0,330.2917,330.3508,329.9178,330.0457,17033.0
2024-05-31 12:10:00,335.41,335.62,335.38,335.59,12268.0,330.0457,330.2524,330.0162,330.2229,12268.0
2024-05-31 12:15:00,335.55,335.71,335.06,335.71,11381.0,330.1835,330.3409,329.7013,330.3409,11381.0
2024-05-31 12:20:00,335.73,335.74,335.21,335.68,9636.0,330.3606,330.3705,329.8489,330.3114,9636.0
2024-05-31 12:25:00,335.73,335.95,335.7,335.78,6707.0,330.3606,330.5771,330.3311,330.4098,6707.0
2024-05-31 12:30:00,335.71,336.13,335.71,335.94,11919.0,330.3409,330.7542,330.3409,330.5673,11919.0
2024-05-31 12:35:00,335.92,335.92,335.42,335.66,7154.0,330.5476,330.5476,330.0556,330.2917,7154.0
2024-05-31 12:40:00,335.76,336.19,335.64,336.0,19149.0,330.3901,330.8133,330.2721,330.6263,19149.0
2024-05-31 12:45:00,335.99,336.05,335.8,335.97,8817.0,330.6165,330.6755,330.4295,330.5968,8817.0
2024-05-31 12:50:00,336.07,336.2,335.96,335.97,6843.0,330.6952,330.8231,330.5869,330.5968,6843.0
2024-05-31 12:55:00,335.89,336.19,335.83,336.15,6076.0,330.5181,330.8133,330.459,330.7739,6076.0
2024-05-31 13:00:00,336.21,336.67,336.19,336.56,13007.0,330.8329,331.2856,330.8133,331.1773,13007.0
2024-05-31 13:05:00,336.61,336.77,336.48,336.77,8170.0,331.2265,331.384,331.0986,331.384,8170.0
2024-05-31 13:10:00,336.88,336.91,336.78,336.86,8694.0,331.4922,331.5218,331.3938,331.4726,8694.0
2024-05-31 13:15:00,336.92,337.17,336.9,337.0,10720.0,331.5316,331.7776,331.5119,331.6103,10720.0
2024-05-31 13:20:00,337.0,337.63,336.96,337.63,7662.0,331.6103,332.2302,331.571,332.2302,7662.0
2024-05-31 13:25:00,337.67,338.04,337.67,337.88,7315.0,332.2696,332.6337,332.2696,332.4762,7315.0
2024-05-31 13:30:00,338.01,338.14,337.57,337.57,9552.0,332.6042,332.7321,332.1712,332.1712,9552.0
2024-05-31 13:35:00,337.61,337.67,337.23,337.52,8851.0,332.2106,332.2696,331.8366,332.122,8851.0
2024-05-31 13:40:00,337.5,337.95,337.45,337.94,9722.0,332.1023,332.5451,332.0531,332.5353,9722.0
2024-05-31 13:45:00,337.88,338.18,337.88,337.95,15609.0,332.4762,332.7714,332.4762,332.5451,15609.0
2024-05-31 13:50:00,338.0,338.15,337.74,337.86,8760.0,332.5943,332.7419,332.3385,332.4566,8760.0
2024-05-31 13:55:00,337.8,338.02,337.71,338.02,9577.0,332.3975,332.614,332.309,332.614,9577.0
2024-05-31 14:00:00,337.97,337.98,337.73,337.91,17995.0,332.5648,332.5746,332.3286,332.5058,17995.0
2024-05-31 14:05:00,337.91,338.16,337.81,338.14,13414.0,332.5058,332.7518,332.4074,332.7321,13414.0
2024-05-31 14:10:00,338.14,338.55,338.09,338.52,12932.0,332.7321,333.1355,332.6829,333.106,12932.0
2024-05-31 14:15:00,338.52,338.79,338.41,338.77,12712.0,333.106,333.3717,332.9978,333.352,12712.0
2024-05-31 14:20:00,338.68,338.68,338.13,338.19,11145.0,333.2634,333.2634,332.7222,332.7813,11145.0
2024-05-31 14:25:00,338.22,338.43,337.9,337.93,14251.0,332.8108,333.0174,332.4959,332.5254,14251.0
2024-05-31 14:30:00,337.89,338.0,337.4,337.46,20440.0,332.4861,332.5943,332.0039,332.063,20440.0
2024-05-31 14:35:00,337.46,337.79,337.46,337.7,24447.0,332.063,332.3877,332.063,332.2991,24447.0
2024-05-31 14:40:00,337.73,338.09,337.61,337.71,16953.0,332.3286,332.6829,332.2106,332.309,16953.0
2024-05-31 14:45:00,337.68,337.78,337.41,337.59,18206.0,332.2794,332.3778,332.0138,332.1909,18206.0
2024-05-31 14:50:00,337.57,337.64,337.18,337.61,16963.0,332.1712,332.2401,331.7874,332.2106,16963.0
2024-05-31 14:55:00,337.46,337.83,337.33,337.65,27812.0,332.063,332.427,331.935,332.2499,27812.0
2024-05-31 15:00:00,337.63,337.63,337.07,337.24,16183.0,332.2302,332.2302,331.6792,331.8465,16183.0
2024-05-31 15:05:00,337.31,338.11,337.26,337.97,17303.0,331.9154,332.7026,331.8662,332.5648,17303.0
2024-05-31 15:10:00,337.95,338.28,337.66,337.89,12671.0,332.5451,332.8698,332.2598,332.4861,12671.0
2024-05-31 15:15:00,337.82,338.03,337.67,337.9,19419.0,332.4172,332.6238,332.2696,332.4959,19419.0
2024-05-31 15:20:00,337.93,338.06,337.88,338.06,14439.0,332.5254,332.6534,332.4762,332.6534,14439.0
2024-05-31 15:25:00,338.01,338.11,337.57,337.57,12897.0,332.6042,332.7026,332.1712,332.1712,12897.0
2024-05-31 15:30:00,337.46,337.78,337.31,337.46,18364.0,332.063,332.3778,331.9154,332.063,18364.0
2024-05-31 15:35:00,337.46,337.62,337.22,337.57,38538.0,332.063,332.2204,331.8268,332.1712,38538.0
2024-05-31 15:40:00,337.61,338.43,337.61,338.42,38865.0,332.2106,333.0174,332.2106,333.0076,38865.0
2024-05-31 15:45:00,338.42,338.64,338.23,338.4,117866.0,333.0076,333.2241,332.8206,332.9879,117866.0
2024-05-31 15:50:00,338.39,338.56,337.36,338.34,129980.0,332.9781,333.1454,331.9646,332.9289,129980.0
2024-05-31 15:55:00,338.3,339.47,338.3,338.83,296517.0,332.8895,334.0408,332.8895,333.411,296517.0
2024-06-03 09:30:00,340.87,341.4,339.19,339.52,85446.0,335.4184,335.9399,333.7653,334.09,85446.0
2024-06-03 09:35:00,339.7,340.52,337.74,339.06,33348.0,334.2671,335.074,332.3385,333.6374,33348.0
2024-06-03 09:40:00,338.95,339.04,337.15,338.15,14186.0,333.5291,333.6177,331.7579,332.7419,14186.0
2024-06-03 09:45:00,338.21,338.26,336.58,336.79,19850.0,332.801,332.8502,331.197,331.4037,19850.0
2024-06-03 09:50:00,336.77,337.14,336.12,336.29,24835.0,331.384,331.7481,330.7444,330.9117,24835.0
2024-06-03 09:55:00,336.29,336.29,335.34,335.85,14082.0,330.9117,330.9117,329.9769,330.4787,14082.0
2024-06-03 10:00:00,335.94,337.19,334.79,334.86,23312.0,330.5673,331.7973,329.4357,329.5045,23312.0
2024-06-03 10:05:00,334.87,335.19,334.2,334.2,11932.0,329.5144,329.8293,328.8551,328.8551,11932.0
2024-06-03 10:10:00,334.25,334.77,333.76,334.27,22848.0,328.9043,329.416,328.4221,328.924,22848.0
2024-06-03 10:15:00,334.28,334.48,332.28,332.34,37347.0,328.9338,329.1306,326.9658,327.0248,37347.0
2024-06-03 10:20:00,332.6,332.74,331.77,332.01,26932.0,327.2807,327.4184,326.464,326.7001,26932.0
2024-06-03 10:25:00,331.91,332.01,330.64,330.65,21237.0,326.6017,326.7001,325.352,325.3619,21237.0
2024-06-03 10:30:00,330.62,330.72,329.02,330.15,41109.0,325.3323,325.4307,323.7579,324.8699,41109.0
2024-06-03 10:35:00,330.01,330.64,329.5,329.93,51189.0,324.7321,325.352,324.2303,324.6534,51189.0
2024-06-03 10:40:00,329.92,330.86,329.76,330.32,19726.0,324.6435,325.5685,324.4861,325.0371,19726.0
2024-06-03 10:45:00,330.34,331.29,329.4,329.49,19954.0,325.0568,325.9916,324.1319,324.2204,19954.0
2024-06-03 10:50:00,329.69,330.81,329.53,330.81,17112.0,324.4172,325.5193,324.2598,325.5193,17112.0
2024-06-03 10:55:00,330.57,330.95,330.11,330.76,27414.0,325.2831,325.6571,324.8305,325.4701,27414.0
2024-06-03 11:00:00,330.81,330.87,329.75,329.82,22772.0,325.5193,325.5783,324.4763,324.5451,22772.0
2024-06-03 11:05:00,330.04,330.28,329.63,329.92,31703.0,324.7616,324.9978,324.3582,324.6435,31703.0
2024-06-03 11:10:00,329.93,330.87,329.46,330.65,16374.0,324.6534,325.5783,324.1909,325.3619,16374.0
2024-06-03 11:15:00,330.65,330.65,329.85,330.04,23506.0,325.3619,325.3619,324.5747,324.7616,23506.0
2024-06-03 11:20:00,330.11,330.48,329.41,329.54,19082.0,324.8305,325.1946,324.1417,324.2696,19082.0
2024-06-03 11:25:00,329.55,330.0,329.46,329.72,14617.0,324.2795,324.7223,324.1909,324.4467,14617.0
2024-06-03 11:30:00,329.94,329.98,328.4,329.21,34896.0,324.6632,324.7026,323.1479,323.9449,34896.0
2024-06-03 11:35:00,329.11,329.33,327.32,327.32,27889.0,323.8465,324.063,322.0851,322.0851,27889.0
2024-06-03 11:40:00,327.48,328.72,327.32,328.68,27731.0,322.2426,323.4627,322.0851,323.4234,27731.0
2024-06-03 11:45:00,328.6,329.52,328.13,328.55,28640.0,323.3447,324.2499,322.8822,323.2955,28640.0
2024-06-03 11:50:00,328.41,329.04,328.14,328.97,16556.0,323.1577,323.7776,322.892,323.7087,16556.0
2024-06-03 11:55:00,328.92,329.31,328.79,329.01,18882.0,323.6595,324.0433,323.5316,323.7481,18882.0
2024-06-03 12:00:00,329.02,329.16,328.31,328.48,16552.0,323.7579,323.8957,323.0593,323.2266,16552.0
2024-06-03 12:05:00,328.55,328.68,327.47,327.53,29914.0,323.2955,323.4234,322.2327,322.2918,29914.0
2024-06-03 12:10:00,327.53,327.95,326.52,326.52,20313.0,322.2918,322.705,321.2979,321.2979,20313.0
2024-06-03 12:15:00,326.51,326.74,326.05,326.12,25114.0,321.2881,321.5144,320.8354,320.9043,25114.0
2024-06-03 12:20:00,326.12,326.75,325.81,326.5,51443.0,320.9043,321.5242,320.5993,321.2782,51443.0
2024-06-03 12:25:00,326.55,327.06,326.42,327.04,30540.0,321.3274,321.8293,321.1995,321.8096,30540.0
2024-06-03 12:30:00,327.01,327.57,326.66,326.84,15936.0,321.7801,322.3311,321.4357,321.6128,15936.0
2024-06-03 12:35:00,326.88,327.63,326.78,327.53,28564.0,321.6522,322.3902,321.5538,322.2918,28564.0
2024-06-03 12:40:00,327.63,327.63,326.39,326.81,64259.0,322.3902,322.3902,321.17,321.5833,64259.0
2024-06-03 12:45:00,326.71,327.93,326.66,327.54,14916.0,321.4849,322.6854,321.4357,322.3016,14916.0
2024-06-03 12:50:00,327.77,327.81,326.36,327.16,19409.0,322.5279,322.5673,321.1405,321.9277,19409.0
2024-06-03 12:55:00,327.18,327.55,327.1,327.28,9672.0,321.9474,322.3114,321.8686,322.0458,9672.0
2024-06-03 13:00:00,327.12,327.18,326.59,326.59,10618.0,321.8883,321.9474,321.3668,321.3668,10618.0
2024-06-03 13:05:00,326.59,327.03,326.45,326.53,19903.0,321.3668,321.7998,321.229,321.3078,19903.0
2024-06-03 13:10:00,326.5,326.67,325.75,326.67,15815.0,321.2782,321.4455,320.5402,321.4455,15815.0
2024-06-03 13:15:00,326.73,327.58,326.67,327.48,10584.0,321.5046,322.341,321.4455,322.2426,10584.0
2024-06-03 13:20:00,327.61,328.04,327.35,327.35,15887.0,322.3705,322.7936,322.1146,322.1146,15887.0
2024-06-03 13:25:00,327.27,328.56,327.1,328.22,12998.0,322.0359,323.3053,321.8686,322.9707,12998.0
2024-06-03 13:30:00,328.43,328.66,328.11,328.11,18193.0,323.1774,323.4037,322.8625,322.8625,18193.0
2024-06-03 13:35:00,328.13,328.58,328.06,328.51,7062.0,322.8822,323.325,322.8133,323.2561,7062.0
2024-06-03 13:40:00,328.52,328.78,328.44,328.44,11274.0,323.2659,323.5218,323.1872,323.1872,11274.0
2024-06-03 13:45:00,328.63,328.72,328.23,328.72,8664.0,323.3742,323.4627,322.9806,323.4627,8664.0
2024-06-03 13:50:00,328.72,329.18,328.54,328.8,16555.0,323.4627,323.9154,323.2856,323.5415,16555.0
2024-06-03 13:55:00,328.8,328.97,328.31,328.97,19638.0,323.5415,323.7087,323.0593,323.7087,19638.0
2024-06-03 14:00:00,329.08,329.38,328.84,329.18,17039.0,323.817,324.1122,323.5808,323.9154,17039.0
2024-06-03 14:05:00,329.28,329.29,328.89,329.06,11402.0,324.0138,324.0236,323.63,323.7973,11402.0
2024-06-03 14:10:00,329.0,329.14,328.58,328.63,20866.0,323.7383,323.876,323.325,323.3742,20866.0
2024-06-03 14:15:00,328.69,329.25,328.64,329.25,14172.0,323.4332,323.9843,323.384,323.9843,14172.0
2024-06-03 14:20:00,329.15,329.65,329.05,329.19,51135.0,323.8859,324.3779,323.7875,323.9252,51135.0
2024-06-03 14:25:00,329.3,329.9,329.29,329.71,14949.0,324.0335,324.6239,324.0236,324.4369,14949.0
2024-06-03 14:30:00,329.88,330.44,329.73,330.33,31521.0,324.6042,325.1552,324.4566,325.047,31521.0
2024-06-03 14:35:00,330.39,330.4,329.9,330.08,18129.0,325.106,325.1159,324.6239,324.801,18129.0
2024-06-03 14:40:00,330.2,330.27,329.49,329.49,15217.0,324.9191,324.9879,324.2204,324.2204,15217.0
2024-06-03 14:45:00,329.56,329.97,329.53,329.91,13218.0,324.2893,324.6927,324.2598,324.6337,13218.0
2024-06-03 14:50:00,329.8,329.93,329.27,329.55,21457.0,324.5255,324.6534,324.0039,324.2795,21457.0
2024-06-03 14:55:00,329.7,330.01,329.49,329.94,13283.0,324.4271,324.7321,324.2204,324.6632,13283.0
2024-06-03 15:00:00,329.95,330.99,329.84,330.81,24390.0,324.6731,325.6964,324.5648,325.5193,24390.0
2024-06-03 15:05:00,330.75,330.86,330.49,330.75,14261.0,325.4603,325.5685,325.2044,325.4603,14261.0
2024-06-03 15:10:00,330.72,331.17,330.63,331.05,16933.0,325.4307,325.8736,325.3422,325.7555,16933.0
2024-06-03 15:15:00,331.07,331.25,330.91,331.0,18862.0,325.7752,325.9523,325.6177,325.7063,18862.0
2024-06-03 15:20:00,331.0,331.25,330.38,330.78,30746.0,325.7063,325.9523,325.0962,325.4898,30746.0
2024-06-03 15:25:00,330.87,330.98,330.42,330.42,21727.0,325.5783,325.6866,325.1355,325.1355,21727.0
2024-06-03 15:30:00,330.55,330.75,329.99,330.65,29350.0,325.2635,325.4603,324.7124,325.3619,29350.0
2024-06-03 15:35:00,330.64,330.89,330.15,330.27,26937.0,325.352,325.598,324.8699,324.9879,26937.0
2024-06-03 15:40:00,330.38,330.87,330.3,330.69,41468.0,325.0962,325.5783,325.0175,325.4012,41468.0
2024-06-03 15:45:00,330.69,331.06,330.56,330.69,42336.0,325.4012,325.7653,325.2733,325.4012,42336.0
2024-06-03 15:50:00,330.89,331.0,330.38,330.86,75294.0,325.598,325.7063,325.0962,325.5685,75294.0
2024-06-03 15:55:00,330.88,331.5,330.64,331.35,126323.0,325.5882,326.1983,325.352,326.0507,126323.0
2024-06-04 09:30:00,328.71,329.8,326.57,327.36,65373.0,323.4529,324.5255,321.3471,322.1245,65373.0
2024-06-04 09:35:00,327.59,328.52,327.58,328.52,40381.0,322.3508,323.2659,322.341,323.2659,40381.0
2024-06-04 09:40:00,328.36,329.01,327.71,328.97,26222.0,323.1085,323.7481,322.4689,323.7087,26222.0
2024-06-04 09:45:00,329.09,330.0,328.97,329.61,19490.0,323.8268,324.7223,323.7087,324.3385,19490.0
2024-06-04 09:50:00,329.63,329.99,329.12,329.12,15757.0,324.3582,324.7124,323.8563,323.8563,15757.0
2024-06-04 09:55:00,329.2,329.27,328.7,329.13,25537.0,323.9351,324.0039,323.4431,323.8662,25537.0
2024-06-04 10:00:00,329.15,330.33,329.13,329.63,18561.0,323.8859,325.047,323.8662,324.3582,18561.0
2024-06-04 10:05:00,329.51,329.51,328.95,329.15,11683.0,324.2401,324.2401,323.6891,323.8859,11683.0
2024-06-04 10:10:00,329.01,329.41,328.7,329.24,15369.0,323.7481,324.1417,323.4431,323.9744,15369.0
2024-06-04 10:15:00,329.25,329.6,328.94,329.37,21926.0,323.9843,324.3287,323.6792,324.1023,21926.0
2024-06-04 10:20:00,329.31,329.35,327.8,327.8,43682.0,324.0433,324.0827,322.5574,322.5574,43682.0
2024-06-04 10:25:00,327.75,328.27,327.75,328.2,35419.0,322.5082,323.0199,322.5082,322.9511,35419.0
2024-06-04 10:30:00,328.2,328.56,327.34,327.34,23044.0,322.9511,323.3053,322.1048,322.1048,23044.0
2024-06-04 10:35:00,327.48,327.68,327.02,327.38,20224.0,322.2426,322.4394,321.7899,322.1442,20224.0
2024-06-04 10:40:00,327.38,327.95,327.37,327.94,11275.0,322.1442,322.705,322.1343,322.6952,11275.0
2024-06-04 10:45:00,327.85,327.85,327.1,327.43,11550.0,322.6066,322.6066,321.8686,322.1934,11550.0
2024-06-04 10:50:00,327.47,328.12,327.41,328.12,9602.0,322.2327,322.8723,322.1737,322.8723,9602.0
2024-06-04 10:55:00,328.15,328.18,327.08,327.31,16128.0,322.9019,322.9314,321.849,322.0753,16128.0
2024-06-04 11:00:00,327.1,327.48,326.81,326.92,16361.0,321.8686,322.2426,321.5833,321.6915,16361.0
2024-06-04 11:05:00,326.92,326.96,326.2,326.8,16084.0,321.6915,321.7309,320.983,321.5734,16084.0
2024-06-04 11:10:00,326.98,327.26,326.79,327.07,12022.0,321.7506,322.0261,321.5636,321.8391,12022.0
2024-06-04 11:15:00,326.89,327.48,326.89,327.36,10524.0,321.662,322.2426,321.662,322.1245,10524.0
2024-06-04 11:20:00,327.44,327.71,326.86,326.86,10693.0,322.2032,322.4689,321.6325,321.6325,10693.0
2024-06-04 11:25:00,326.97,326.97,326.07,326.13,14669.0,321.7407,321.7407,320.8551,320.9142,14669.0
2024-06-04 11:30:00,326.13,326.32,325.55,325.69,19397.0,320.9142,321.1011,320.3434,320.4812,19397.0
2024-06-04 11:35:00,325.65,326.28,325.47,326.15,11928.0,320.4418,321.0618,320.2647,320.9338,11928.0
2024-06-04 11:40:00,326.25,326.35,325.94,326.12,19282.0,321.0322,321.1306,320.7272,320.9043,19282.0
2024-06-04 11:45:00,326.1,326.35,325.7,326.33,28575.0,320.8846,321.1306,320.491,321.111,28575.0
2024-06-04 11:50:00,326.33,326.64,326.0,326.48,16103.0,321.111,321.416,320.7862,321.2586,16103.0
2024-06-04 11:55:00,326.37,326.55,325.94,325.96,13041.0,321.1503,321.3274,320.7272,320.7469,13041.0
2024-06-04 12:00:00,326.04,326.26,325.8,326.16,26846.0,320.8256,321.0421,320.5894,320.9437,26846.0
2024-06-04 12:05:00,326.06,326.19,325.54,325.99,15885.0,320.8453,320.9732,320.3336,320.7764,15885.0
2024-06-04 12:10:00,326.09,326.17,325.68,325.83,15652.0,320.8748,320.9535,320.4714,320.619,15652.0
2024-06-04 12:15:00,325.93,326.0,325.57,325.79,9418.0,320.7174,320.7862,320.3631,320.5796,9418.0
2024-06-04 12:20:00,325.92,326.14,325.69,325.9,16521.0,320.7075,320.924,320.4812,320.6878,16521.0
2024-06-04 12:25:00,326.05,326.18,325.8,326.11,15062.0,320.8354,320.9634,320.5894,320.8945,15062.0
2024-06-04 12:30:00,326.02,326.02,325.22,325.53,26667.0,320.8059,320.8059,320.0187,320.3238,26667.0
2024-06-04 12:35:00,325.61,325.62,324.8,325.18,16331.0,320.4025,320.4123,319.6054,319.9794,16331.0
2024-06-04 12:40:00,325.13,325.82,325.1,325.43,15376.0,319.9302,320.6091,319.9006,320.2254,15376.0
2024-06-04 12:45:00,325.43,325.86,325.3,325.66,17249.0,320.2254,320.6485,320.0974,320.4517,17249.0
2024-06-04 12:50:00,325.58,325.58,324.5,325.35,12424.0,320.373,320.373,319.3102,320.1466,12424.0
2024-06-04 12:55:00,325.35,325.74,325.28,325.62,10566.0,320.1466,320.5304,320.0778,320.4123,10566.0
2024-06-04 13:00:00,325.63,325.81,325.23,325.5,13860.0,320.4222,320.5993,320.0286,320.2942,13860.0
2024-06-04 13:05:00,325.5,325.51,325.03,325.27,13787.0,320.2942,320.3041,319.8317,320.0679,13787.0
2024-06-04 13:10:00,325.31,326.2,325.3,326.19,16872.0,320.1073,320.983,320.0974,320.9732,16872.0
2024-06-04 13:15:00,326.17,326.56,326.14,326.28,9010.0,320.9535,321.3373,320.924,321.0618,9010.0
2024-06-04 13:20:00,326.31,326.36,326.1,326.18,10158.0,321.0913,321.1405,320.8846,320.9634,10158.0
2024-06-04 13:25:00,326.14,326.83,325.85,326.83,13410.0,320.924,321.603,320.6386,321.603,13410.0
2024-06-04 13:30:00,326.85,326.91,326.3,326.37,14484.0,321.6226,321.6817,321.0814,321.1503,14484.0
2024-06-04 13:35:00,326.5,326.62,326.25,326.61,7578.0,321.2782,321.3963,321.0322,321.3865,7578.0
2024-06-04 13:40:00,326.65,326.88,326.5,326.56,10173.0,321.4258,321.6522,321.2782,321.3373,10173.0
2024-06-04 13:45:00,326.66,327.1,326.51,326.95,16736.0,321.4357,321.8686,321.2881,321.721,16736.0
2024-06-04 13:50:00,326.93,327.5,326.92,327.5,11058.0,321.7014,322.2622,321.6915,322.2622,11058.0
2024-06-04 13:55:00,327.32,327.64,327.1,327.64,8779.0,322.0851,322.4,321.8686,322.4,8779.0
2024-06-04 14:00:00,327.56,327.88,327.41,327.81,11417.0,322.3213,322.6362,322.1737,322.5673,11417.0
2024-06-04 14:05:00,327.88,328.07,327.75,327.96,15476.0,322.6362,322.8231,322.5082,322.7149,15476.0
2024-06-04 14:10:00,327.94,328.16,327.77,328.05,11236.0,322.6952,322.9117,322.5279,322.8035,11236.0
2024-06-04 14:15:00,327.98,328.67,327.97,328.57,11553.0,322.7346,323.4135,322.7247,323.3151,11553.0
2024-06-04 14:20:00,328.57,329.44,328.56,329.39,25607.0,323.3151,324.1712,323.3053,324.122,25607.0
2024-06-04 14:25:00,329.5,329.52,328.88,329.31,23555.0,324.2303,324.2499,323.6202,324.0433,23555.0
2024-06-04 14:30:00,329.32,329.39,329.02,329.12,12921.0,324.0531,324.122,323.7579,323.8563,12921.0
2024-06-04 14:35:00,329.12,329.16,328.49,328.66,11259.0,323.8563,323.8957,323.2364,323.4037,11259.0
2024-06-04 14:40:00,328.66,328.99,328.54,328.98,12514.0,323.4037,323.7284,323.2856,323.7186,12514.0
2024-06-04 14:45:00,328.85,328.99,328.54,328.62,19441.0,323.5907,323.7284,323.2856,323.3643,19441.0
2024-06-04 14:50:00,328.58,328.74,328.29,328.36,12033.0,323.325,323.4824,323.0396,323.1085,12033.0
2024-06-04 14:55:00,328.27,328.63,328.1,328.4,13057.0,323.0199,323.3742,322.8527,323.1479,13057.0
2024-06-04 15:00:00,328.44,328.44,327.02,327.02,13248.0,323.1872,323.1872,321.7899,321.7899,13248.0
2024-06-04 15:05:00,326.92,327.19,326.74,327.1,10535.0,321.6915,321.9572,321.5144,321.8686,10535.0
2024-06-04 15:10:00,327.08,327.66,327.01,327.44,9308.0,321.849,322.4197,321.7801,322.2032,9308.0
2024-06-04 15:15:00,327.4,327.84,327.4,327.6,17985.0,322.1638,322.5968,322.1638,322.3606,17985.0
2024-06-04 15:20:00,327.64,328.02,327.61,327.96,11628.0,322.4,322.7739,322.3705,322.7149,11628.0
2024-06-04 15:25:00,327.98,328.05,327.39,327.54,13947.0,322.7346,322.8035,322.154,322.3016,13947.0
2024-06-04 15:30:00,327.53,327.72,327.24,327.47,16138.0,322.2918,322.4787,322.0064,322.2327,16138.0
2024-06-04 15:35:00,327.41,327.46,326.8,327.01,18346.0,322.1737,322.2229,321.5734,321.7801,18346.0
2024-06-04 15:40:00,327.06,328.26,327.05,328.06,38398.0,321.8293,323.0101,321.8194,322.8133,38398.0
2024-06-04 15:45:00,328.06,328.26,327.22,327.27,32522.0,322.8133,323.0101,321.9867,322.0359,32522.0
2024-06-04 15:50:00,327.26,327.68,327.12,327.29,70793.0,322.0261,322.4394,321.8883,322.0556,70793.0
2024-06-04 15:55:00,327.45,327.81,327.0,327.39,188491.0,322.213,322.5673,321.7702,322.154,188491.0
2024-06-05 09:30:00,329.48,330.7,328.75,330.37,82301.0,324.2106,325.4111,323.4923,325.0863,82301.0
2024-06-05 09:35:00,330.35,331.27,329.41,329.81,36299.0,325.0667,325.972,324.1417,324.5353,36299.0
2024-06-05 09:40:00,329.85,329.87,328.22,329.16,18186.0,324.5747,324.5943,322.9707,323.8957,18186.0
2024-06-05 09:45:00,329.13,329.56,328.66,328.98,20094.0,323.8662,324.2893,323.4037,323.7186,20094.0
2024-06-05 09:50:00,329.09,329.27,328.64,328.92,18685.0,323.8268,324.0039,323.384,323.6595,18685.0
2024-06-05 09:55:00,328.88,329.03,328.55,328.67,16727.0,323.6202,323.7678,323.2955,323.4135,16727.0
2024-06-05 10:00:00,328.86,329.18,327.79,328.94,15428.0,323.6005,323.9154,322.5476,323.6792,15428.0
2024-06-05 10:05:00,328.88,328.88,327.72,327.91,30216.0,323.6202,323.6202,322.4787,322.6657,30216.0
2024-06-05 10:10:00,327.9,327.95,327.1,327.1,12018.0,322.6558,322.705,321.8686,321.8686,12018.0
2024-06-05 10:15:00,327.19,327.51,326.81,327.4,26821.0,321.9572,322.2721,321.5833,322.1638,26821.0
2024-06-05 10:20:00,327.49,328.4,327.06,328.18,23544.0,322.2524,323.1479,321.8293,322.9314,23544.0
2024-06-05 10:25:00,328.17,328.72,327.61,327.78,31965.0,322.9215,323.4627,322.3705,322.5378,31965.0
2024-06-05 10:30:00,327.86,328.61,327.78,328.61,11293.0,322.6165,323.3545,322.5378,323.3545,11293.0
2024-06-05 10:35:00,328.48,328.71,327.93,328.66,19582.0,323.2266,323.4529,322.6854,323.4037,19582.0
2024-06-05 10:40:00,328.7,329.05,327.76,327.76,15733.0,323.4431,323.7875,322.5181,322.5181,15733.0
2024-06-05 10:45:00,327.77,327.84,327.44,327.56,10743.0,322.5279,322.5968,322.2032,322.3213,10743.0
2024-06-05 10:50:00,327.36,327.61,327.23,327.24,13919.0,322.1245,322.3705,321.9966,322.0064,13919.0
2024-06-05 10:55:00,327.26,327.3,326.75,326.98,15035.0,322.0261,322.0654,321.5242,321.7506,15035.0
2024-06-05 11:00:00,326.98,327.52,326.88,327.39,14975.0,321.7506,322.2819,321.6522,322.154,14975.0
2024-06-05 11:05:00,327.37,327.37,326.7,326.81,10450.0,322.1343,322.1343,321.475,321.5833,10450.0
2024-06-05 11:10:00,326.77,327.79,326.77,327.75,11430.0,321.5439,322.5476,321.5439,322.5082,11430.0
2024-06-05 11:15:00,327.96,328.35,327.78,327.94,7892.0,322.7149,323.0987,322.5378,322.6952,7892.0
2024-06-05 11:20:00,327.89,328.13,327.86,328.04,11369.0,322.646,322.8822,322.6165,322.7936,11369.0
2024-06-05 11:25:00,328.05,328.15,327.77,327.92,7142.0,322.8035,322.9019,322.5279,322.6755,7142.0
2024-06-05 11:30:00,327.92,328.14,327.39,327.64,12089.0,322.6755,322.892,322.154,322.4,12089.0
2024-06-05 11:35:00,327.64,328.28,327.53,328.24,9015.0,322.4,323.0298,322.2918,322.9904,9015.0
2024-06-05 11:40:00,328.2,328.6,328.03,328.6,16032.0,322.9511,323.3447,322.7838,323.3447,16032.0
2024-06-05 11:45:00,328.6,328.91,328.6,328.91,47837.0,323.3447,323.6497,323.3447,323.6497,47837.0
2024-06-05 11:50:00,329.0,329.77,329.0,329.55,25132.0,323.7383,324.4959,323.7383,324.2795,25132.0
2024-06-05 11:55:00,329.52,329.56,329.22,329.22,23497.0,324.2499,324.2893,323.9547,323.9547,23497.0
2024-06-05 12:00:00,329.23,329.5,329.19,329.4,25329.0,323.9646,324.2303,323.9252,324.1319,25329.0
2024-06-05 12:05:00,329.38,329.38,328.55,328.86,8124.0,324.1122,324.1122,323.2955,323.6005,8124.0
2024-06-05 12:10:00,328.85,329.54,328.84,329.29,10485.0,323.5907,324.2696,323.5808,324.0236,10485.0
2024-06-05 12:15:00,329.32,329.5,329.13,329.14,5760.0,324.0531,324.2303,323.8662,323.876,5760.0
2024-06-05 12:20:00,329.19,329.45,329.19,329.34,4742.0,323.9252,324.1811,323.9252,324.0728,4742.0
2024-06-05 12:25:00,329.34,329.51,329.26,329.51,7985.0,324.0728,324.2401,323.9941,324.2401,7985.0
2024-06-05 12:30:00,329.5,329.64,329.42,329.54,17923.0,324.2303,324.368,324.1515,324.2696,17923.0
2024-06-05 12:35:00,329.51,330.07,329.47,329.73,10553.0,324.2401,324.7911,324.2007,324.4566,10553.0
2024-06-05 12:40:00,329.69,329.77,329.6,329.68,4402.0,324.4172,324.4959,324.3287,324.4074,4402.0
2024-06-05 12:45:00,329.65,329.65,329.33,329.34,9515.0,324.3779,324.3779,324.063,324.0728,9515.0
2024-06-05 12:50:00,329.39,329.45,328.71,328.72,5124.0,324.122,324.1811,323.4529,323.4627,5124.0
2024-06-05 12:55:00,328.77,328.77,328.08,328.3,9967.0,323.5119,323.5119,322.833,323.0495,9967.0
2024-06-05 13:00:00,328.32,328.4,328.16,328.37,10458.0,323.0691,323.1479,322.9117,323.1183,10458.0
2024-06-05 13:05:00,328.3,328.45,328.07,328.34,17565.0,323.0495,323.1971,322.8231,323.0888,17565.0
2024-06-05 13:10:00,328.37,328.69,328.35,328.41,6752.0,323.1183,323.4332,323.0987,323.1577,6752.0
2024-06-05 13:15:00,328.41,328.62,328.08,328.18,13866.0,323.1577,323.3643,322.833,322.9314,13866.0
2024-06-05 13:20:00,328.08,328.12,327.81,328.0,8370.0,322.833,322.8723,322.5673,322.7542,8370.0
2024-06-05 13:25:00,327.96,328.33,327.94,328.33,6694.0,322.7149,323.079,322.6952,323.079,6694.0
2024-06-05 13:30:00,328.36,328.47,328.23,328.29,8511.0,323.1085,323.2167,322.9806,323.0396,8511.0
2024-06-05 13:35:00,328.26,328.55,328.15,328.54,8990.0,323.0101,323.2955,322.9019,323.2856,8990.0
2024-06-05 13:40:00,328.54,329.16,328.54,329.16,8610.0,323.2856,323.8957,323.2856,323.8957,8610.0
2024-06-05 13:45:00,329.15,329.41,328.93,328.99,9376.0,323.8859,324.1417,323.6694,323.7284,9376.0
2024-06-05 13:50:00,328.96,329.29,328.86,329.29,5959.0,323.6989,324.0236,323.6005,324.0236,5959.0
2024-06-05 13:55:00,329.25,329.25,328.93,329.0,5700.0,323.9843,323.9843,323.6694,323.7383,5700.0
2024-06-05 14:00:00,328.99,329.39,328.94,329.29,5114.0,323.7284,324.122,323.6792,324.0236,5114.0
2024-06-05 14:05:00,329.29,329.41,328.94,329.07,7280.0,324.0236,324.1417,323.6792,323.8071,7280.0
2024-06-05 14:10:00,329.12,329.41,329.08,329.32,7096.0,323.8563,324.1417,323.817,324.0531,7096.0
2024-06-05 14:15:00,329.33,329.86,329.28,329.77,6567.0,324.063,324.5845,324.0138,324.4959,6567.0
2024-06-05 14:20:00,329.81,329.93,329.7,329.74,7547.0,324.5353,324.6534,324.4271,324.4664,7547.0
2024-06-05 14:25:00,329.78,329.87,329.67,329.69,3882.0,324.5058,324.5943,324.3975,324.4172,3882.0
2024-06-05 14:30:00,329.71,330.31,329.71,330.21,14326.0,324.4369,325.0273,324.4369,324.9289,14326.0
2024-06-05 14:35:00,330.16,330.31,329.75,329.8,15985.0,324.8797,325.0273,324.4763,324.5255,15985.0
2024-06-05 14:40:00,329.84,330.16,329.78,330.16,18035.0,324.5648,324.8797,324.5058,324.8797,18035.0
2024-06-05 14:45:00,330.1,330.1,329.56,329.59,14883.0,324.8207,324.8207,324.2893,324.3188,14883.0
2024-06-05 14:50:00,329.6,329.93,329.56,329.87,10968.0,324.3287,324.6534,324.2893,324.5943,10968.0
2024-06-05 14:55:00,329.9,330.19,329.9,330.02,11310.0,324.6239,324.9092,324.6239,324.7419,11310.0
2024-06-05 15:00:00,330.02,330.11,329.89,329.99,17653.0,324.7419,324.8305,324.614,324.7124,17653.0
2024-06-05 15:05:00,330.04,330.04,329.36,329.37,18446.0,324.7616,324.7616,324.0925,324.1023,18446.0
2024-06-05 15:10:00,329.37,329.45,329.3,329.38,13566.0,324.1023,324.1811,324.0335,324.1122,13566.0
2024-06-05 15:15:00,329.37,329.63,329.32,329.55,16388.0,324.1023,324.3582,324.0531,324.2795,16388.0
2024-06-05 15:20:00,329.54,329.67,329.36,329.44,12115.0,324.2696,324.3975,324.0925,324.1712,12115.0
2024-06-05 15:25:00,329.45,329.45,329.04,329.29,14855.0,324.1811,324.1811,323.7776,324.0236,14855.0
2024-06-05 15:30:00,329.23,329.5,329.04,329.29,27493.0,323.9646,324.2303,323.7776,324.0236,27493.0
2024-06-05 15:35:00,329.27,329.43,329.26,329.31,12875.0,324.0039,324.1614,323.9941,324.0433,12875.0
2024-06-05 15:40:00,329.34,329.39,329.22,329.27,26911.0,324.0728,324.122,323.9547,324.0039,26911.0
2024-06-05 15:45:00,329.29,329.36,329.0,329.07,14812.0,324.0236,324.0925,323.7383,323.8071,14812.0
2024-06-05 15:50:00,329.02,329.83,328.94,329.38,52771.0,323.7579,324.555,323.6792,324.1122,52771.0
2024-06-05 15:55:00,329.36,329.45,328.8,329.45,142546.0,324.0925,324.1811,323.5415,324.1811,142546.0
2024-06-06 09:30:00,330.22,330.95,329.45,329.95,98401.0,324.9387,325.6571,324.1811,324.6731,98401.0
2024-06-06 09:35:00,329.99,330.05,328.42,328.73,25954.0,324.7124,324.7715,323.1675,323.4726,25954.0
2024-06-06 09:40:00,328.6,329.4,328.18,329.4,15080.0,323.3447,324.1319,322.9314,324.1319,15080.0
2024-06-06 09:45:00,329.22,330.1,328.91,330.07,8536.0,323.9547,324.8207,323.6497,324.7911,8536.0
2024-06-06 09:50:00,330.15,330.52,329.74,330.5,8001.0,324.8699,325.2339,324.4664,325.2143,8001.0
2024-06-06 09:55:00,330.59,331.03,330.25,330.44,19954.0,325.3028,325.7358,324.9683,325.1552,19954.0
2024-06-06 10:00:00,330.31,330.31,329.17,329.17,11444.0,325.0273,325.0273,323.9055,323.9055,11444.0
2024-06-06 10:05:00,329.38,330.56,329.38,330.56,4202.0,324.1122,325.2733,324.1122,325.2733,4202.0
2024-06-06 10:10:00,330.77,330.92,329.59,329.68,8615.0,325.4799,325.6275,324.3188,324.4074,8615.0
2024-06-06 10:15:00,329.73,329.85,329.14,329.15,13237.0,324.4566,324.5747,323.876,323.8859,13237.0
2024-06-06 10:20:00,329.24,329.76,329.08,329.66,14564.0,323.9744,324.4861,323.817,324.3877,14564.0
2024-06-06 10:25:00,329.66,329.68,328.89,329.54,4722.0,324.3877,324.4074,323.63,324.2696,4722.0
2024-06-06 10:30:00,329.24,329.48,328.25,328.27,7174.0,323.9744,324.2106,323.0003,323.0199,7174.0
2024-06-06 10:35:00,328.38,328.39,327.91,328.07,20697.0,323.1282,323.138,322.6657,322.8231,20697.0
2024-06-06 10:40:00,327.86,327.97,327.58,327.8,14670.0,322.6165,322.7247,322.341,322.5574,14670.0
2024-06-06 10:45:00,327.8,328.39,327.77,328.35,10207.0,322.5574,323.138,322.5279,323.0987,10207.0
2024-06-06 10:50:00,328.28,328.34,327.71,328.05,38095.0,323.0298,323.0888,322.4689,322.8035,38095.0
2024-06-06 10:55:00,327.92,328.27,327.6,327.96,15882.0,322.6755,323.0199,322.3606,322.7149,15882.0
2024-06-06 11:00:00,327.86,328.09,327.77,327.88,4102.0,322.6165,322.8428,322.5279,322.6362,4102.0
2024-06-06 11:05:00,328.0,328.15,327.74,328.09,12500.0,322.7542,322.9019,322.4984,322.8428,12500.0
2024-06-06 11:10:00,328.03,328.62,328.02,328.51,15929.0,322.7838,323.3643,322.7739,323.2561,15929.0
2024-06-06 11:15:00,328.51,329.02,328.24,328.9,14210.0,323.2561,323.7579,322.9904,323.6399,14210.0
2024-06-06 11:20:00,328.9,329.1,328.82,328.98,7401.0,323.6399,323.8367,323.5611,323.7186,7401.0
2024-06-06 11:25:00,329.12,329.4,328.95,329.38,4461.0,323.8563,324.1319,323.6891,324.1122,4461.0
2024-06-06 11:30:00,329.33,329.35,328.91,328.92,5474.0,324.063,324.0827,323.6497,323.6595,5474.0
2024-06-06 11:35:00,328.93,329.35,328.73,329.24,7124.0,323.6694,324.0827,323.4726,323.9744,7124.0
2024-06-06 11:40:00,329.21,329.21,328.89,328.9,2841.0,323.9449,323.9449,323.63,323.6399,2841.0
2024-06-06 11:45:00,329.01,329.18,328.84,329.05,5554.0,323.7481,323.9154,323.5808,323.7875,5554.0
2024-06-06 11:50:00,328.98,328.98,328.48,328.6,7469.0,323.7186,323.7186,323.2266,323.3447,7469.0
2024-06-06 11:55:00,328.6,328.68,328.26,328.59,13415.0,323.3447,323.4234,323.0101,323.3348,13415.0
2024-06-06 12:00:00,328.55,329.3,328.55,329.23,10304.0,323.2955,324.0335,323.2955,323.9646,10304.0
2024-06-06 12:05:00,329.14,329.31,329.04,329.19,12159.0,323.876,324.0433,323.7776,323.9252,12159.0
2024-06-06 12:10:00,329.22,329.45,328.88,329.31,35226.0,323.9547,324.1811,323.6202,324.0433,35226.0
2024-06-06 12:15:00,329.34,329.78,328.83,329.78,15427.0,324.0728,324.5058,323.571,324.5058,15427.0
2024-06-06 12:20:00,329.78,329.78,329.16,329.54,18737.0,324.5058,324.5058,323.8957,324.2696,18737.0
2024-06-06 12:25:00,329.5,329.76,329.38,329.69,19894.0,324.2303,324.4861,324.1122,324.4172,19894.0
2024-06-06 12:30:00,329.72,329.93,329.64,329.71,25730.0,324.4467,324.6534,324.368,324.4369,25730.0
2024-06-06 12:35:00,329.66,329.74,329.13,329.22,13146.0,324.3877,324.4664,323.8662,323.9547,13146.0
2024-06-06 12:40:00,329.02,329.37,328.9,329.31,8092.0,323.7579,324.1023,323.6399,324.0433,8092.0
2024-06-06 12:45:00,329.42,329.42,329.12,329.16,8512.0,324.1515,324.1515,323.8563,323.8957,8512.0
2024-06-06 12:50:00,329.16,329.27,328.8,328.81,6928.0,323.8957,324.0039,323.5415,323.5513,6928.0
2024-06-06 12:55:00,328.76,328.85,328.45,328.54,7390.0,323.5021,323.5907,323.1971,323.2856,7390.0
2024-06-06 13:00:00,328.52,328.71,328.47,328.67,3712.0,323.2659,323.4529,323.2167,323.4135,3712.0
2024-06-06 13:05:00,328.55,328.61,328.03,328.17,7338.0,323.2955,323.3545,322.7838,322.9215,7338.0
2024-06-06 13:10:00,328.12,328.29,328.11,328.23,4267.0,322.8723,323.0396,322.8625,322.9806,4267.0
2024-06-06 13:15:00,328.28,328.37,328.13,328.14,7064.0,323.0298,323.1183,322.8822,322.892,7064.0
2024-06-06 13:20:00,328.22,328.57,328.12,328.46,7769.0,322.9707,323.3151,322.8723,323.2069,7769.0
2024-06-06 13:25:00,328.43,328.85,328.43,328.49,5493.0,323.1774,323.5907,323.1774,323.2364,5493.0
2024-06-06 13:30:00,328.58,328.65,328.27,328.45,5891.0,323.325,323.3939,323.0199,323.1971,5891.0
2024-06-06 13:35:00,328.37,328.6,328.28,328.31,6429.0,323.1183,323.3447,323.0298,323.0593,6429.0
2024-06-06 13:40:00,328.31,328.51,328.2,328.51,4326.0,323.0593,323.2561,322.9511,323.2561,4326.0
2024-06-06 13:45:00,328.44,328.52,328.23,328.34,10008.0,323.1872,323.2659,322.9806,323.0888,10008.0
2024-06-06 13:50:00,328.37,328.81,328.37,328.81,5389.0,323.1183,323.5513,323.1183,323.5513,5389.0
2024-06-06 13:55:00,328.87,328.87,328.55,328.62,7395.0,323.6103,323.6103,323.2955,323.3643,7395.0
2024-06-06 14:00:00,328.62,328.79,328.41,328.41,8099.0,323.3643,323.5316,323.1577,323.1577,8099.0
2024-06-06 14:05:00,328.34,328.36,327.27,327.3,18541.0,323.0888,323.1085,322.0359,322.0654,18541.0
2024-06-06 14:10:00,327.23,327.77,327.09,327.55,8263.0,321.9966,322.5279,321.8588,322.3114,8263.0
2024-06-06 14:15:00,327.56,327.89,327.48,327.52,7528.0,322.3213,322.646,322.2426,322.2819,7528.0
2024-06-06 14:20:00,327.54,327.64,327.37,327.44,12001.0,322.3016,322.4,322.1343,322.2032,12001.0
2024-06-06 14:25:00,327.43,327.66,327.24,327.54,17061.0,322.1934,322.4197,322.0064,322.3016,17061.0
2024-06-06 14:30:00,327.52,327.85,327.28,327.79,15091.0,322.2819,322.6066,322.0458,322.5476,15091.0
2024-06-06 14:35:00,327.84,327.93,327.62,327.8,9101.0,322.5968,322.6854,322.3803,322.5574,9101.0
2024-06-06 14:40:00,327.84,328.24,327.84,328.14,10031.0,322.5968,322.9904,322.5968,322.892,10031.0
2024-06-06 14:45:00,328.29,328.61,328.19,328.57,9394.0,323.0396,323.3545,322.9412,323.3151,9394.0
2024-06-06 14:50:00,328.57,328.91,328.57,328.68,20047.0,323.3151,323.6497,323.3151,323.4234,20047.0
2024-06-06 14:55:00,328.76,328.86,328.59,328.59,17709.0,323.5021,323.6005,323.3348,323.3348,17709.0
2024-06-06 15:00:00,328.56,328.62,328.44,328.61,7618.0,323.3053,323.3643,323.1872,323.3545,7618.0
2024-06-06 15:05:00,328.61,328.82,328.31,328.48,22794.0,323.3545,323.5611,323.0593,323.2266,22794.0
2024-06-06 15:10:00,328.59,328.59,328.04,328.11,19726.0,323.3348,323.3348,322.7936,322.8625,19726.0
2024-06-06 15:15:00,328.12,328.47,328.12,328.29,17273.0,322.8723,323.2167,322.8723,323.0396,17273.0
2024-06-06 15:20:00,328.34,328.48,328.14,328.28,18071.0,323.0888,323.2266,322.892,323.0298,18071.0
2024-06-06 15:25:00,328.28,328.51,328.16,328.29,22747.0,323.0298,323.2561,322.9117,323.0396,22747.0
2024-06-06 15:30:00,328.28,328.4,328.08,328.1,12129.0,323.0298,323.1479,322.833,322.8527,12129.0
2024-06-06 15:35:00,328.05,328.15,327.82,327.99,12222.0,322.8035,322.9019,322.5771,322.7444,12222.0
2024-06-06 15:40:00,327.94,328.35,327.94,328.11,16010.0,322.6952,323.0987,322.6952,322.8625,16010.0
2024-06-06 15:45:00,328.03,328.69,328.01,328.67,16788.0,322.7838,323.4332,322.7641,323.4135,16788.0
2024-06-06 15:50:00,328.77,329.19,328.55,329.19,17337.0,323.5119,323.9252,323.2955,323.9252,17337.0
2024-06-06 15:55:00,329.19,329.35,327.97,328.17,257702.0,323.9252,324.0827,322.7247,322.9215,257702.0
2024-06-07 09:30:00,326.2,326.53,323.71,324.68,73503.0,320.983,321.3078,318.5329,319.4873,73503.0
2024-06-07 09:35:00,324.63,325.44,324.13,325.43,19870.0,319.4381,320.2352,318.9461,320.2254,19870.0
2024-06-07 09:40:00,325.76,327.88,325.68,327.76,16229.0,320.5501,322.6362,320.4714,322.5181,16229.0
2024-06-07 09:45:00,327.78,328.02,327.37,327.61,20589.0,322.5378,322.7739,322.1343,322.3705,20589.0
2024-06-07 09:50:00,327.79,328.25,327.7,328.24,11755.0,322.5476,323.0003,322.459,322.9904,11755.0
2024-06-07 09:55:00,328.23,328.41,327.61,328.3,13389.0,322.9806,323.1577,322.3705,323.0495,13389.0
2024-06-07 10:00:00,328.42,329.24,328.12,329.15,15665.0,323.1675,323.9744,322.8723,323.8859,15665.0
2024-06-07 10:05:00,329.24,330.8,329.11,330.73,17181.0,323.9744,325.5095,323.8465,325.4406,17181.0
2024-06-07 10:10:00,330.61,331.25,330.0,330.34,33478.0,325.3225,325.9523,324.7223,325.0568,33478.0
2024-06-07 10:15:00,330.61,330.99,330.35,330.92,15851.0,325.3225,325.6964,325.0667,325.6275,15851.0
2024-06-07 10:20:00,330.87,331.75,330.7,331.75,17054.0,325.5783,326.4443,325.4111,326.4443,17054.0
2024-06-07 10:25:00,331.75,331.88,331.33,331.34,17715.0,326.4443,326.5722,326.031,326.0408,17715.0
2024-06-07 10:30:00,331.2,331.33,330.65,330.81,18776.0,325.9031,326.031,325.3619,325.5193,18776.0
2024-06-07 10:35:00,330.75,332.17,330.75,332.17,26910.0,325.4603,326.8576,325.4603,326.8576,26910.0
2024-06-07 10:40:00,332.17,332.54,332.07,332.44,30858.0,326.8576,327.2216,326.7592,327.1232,30858.0
2024-06-07 10:45:00,332.59,332.88,332.36,332.38,35953.0,327.2708,327.5562,327.0445,327.0642,35953.0
2024-06-07 10:50:00,332.5,332.5,331.44,331.65,25314.0,327.1823,327.1823,326.1392,326.3459,25314.0
2024-06-07 10:55:00,331.68,332.06,331.05,331.07,23112.0,326.3754,326.7493,325.7555,325.7752,23112.0
2024-06-07 11:00:00,331.04,331.2,330.66,330.78,28726.0,325.7456,325.9031,325.3717,325.4898,28726.0
2024-06-07 11:05:00,330.75,330.93,330.11,330.6,17354.0,325.4603,325.6374,324.8305,325.3127,17354.0
2024-06-07 11:10:00,330.59,330.89,330.16,330.89,13515.0,325.3028,325.598,324.8797,325.598,13515.0
2024-06-07 11:15:00,330.91,331.13,330.24,330.24,11252.0,325.6177,325.8342,324.9584,324.9584,11252.0
2024-06-07 11:20:00,330.24,330.32,330.13,330.2,2853.0,324.9584,325.0371,324.8502,324.9191,2853.0
2024-06-07 11:25:00,330.22,330.48,329.84,330.03,8753.0,324.9387,325.1946,324.5648,324.7518,8753.0
2024-06-07 11:30:00,330.03,330.22,329.83,329.83,6321.0,324.7518,324.9387,324.555,324.555,6321.0
2024-06-07 11:35:00,329.9,329.9,329.56,329.68,7202.0,324.6239,324.6239,324.2893,324.4074,7202.0
2024-06-07 11:40:00,329.72,330.15,329.7,329.92,6892.0,324.4467,324.8699,324.4271,324.6435,6892.0
2024-06-07 11:45:00,330.06,330.64,329.98,330.34,9993.0,324.7813,325.352,324.7026,325.0568,9993.0
2024-06-07 11:50:00,330.4,330.55,330.27,330.4,5125.0,325.1159,325.2635,324.9879,325.1159,5125.0
2024-06-07 11:55:00,330.52,330.63,330.35,330.51,8798.0,325.2339,325.3422,325.0667,325.2241,8798.0
2024-06-07 12:00:00,330.54,330.54,330.27,330.27,6624.0,325.2536,325.2536,324.9879,324.9879,6624.0
2024-06-07 12:05:00,330.32,330.8,330.21,330.66,7696.0,325.0371,325.5095,324.9289,325.3717,7696.0
2024-06-07 12:10:00,330.68,330.81,330.46,330.46,5454.0,325.3914,325.5193,325.1749,325.1749,5454.0
2024-06-07 12:15:00,330.56,330.65,330.37,330.6,7820.0,325.2733,325.3619,325.0863,325.3127,7820.0
2024-06-07 12:20:00,330.55,330.61,330.2,330.48,6361.0,325.2635,325.3225,324.9191,325.1946,6361.0
2024-06-07 12:25:00,330.67,331.0,330.67,330.97,6739.0,325.3815,325.7063,325.3815,325.6768,6739.0
2024-06-07 12:30:00,330.92,331.2,330.67,330.69,10757.0,325.6275,325.9031,325.3815,325.4012,10757.0
2024-06-07 12:35:00,330.64,330.71,330.32,330.37,6400.0,325.352,325.4209,325.0371,325.0863,6400.0
2024-06-07 12:40:00,330.42,330.85,330.36,330.83,5598.0,325.1355,325.5587,325.0765,325.539,5598.0
2024-06-07 12:45:00,330.78,330.78,330.44,330.52,4166.0,325.4898,325.4898,325.1552,325.2339,4166.0
2024-06-07 12:50:00,330.6,331.13,330.59,331.1,9695.0,325.3127,325.8342,325.3028,325.8047,9695.0
2024-06-07 12:55:00,331.2,331.37,331.18,331.18,7715.0,325.9031,326.0704,325.8834,325.8834,7715.0
2024-06-07 13:00:00,331.2,331.27,330.63,330.68,13153.0,325.9031,325.972,325.3422,325.3914,13153.0
2024-06-07 13:05:00,330.63,331.32,330.63,331.14,7510.0,325.3422,326.0212,325.3422,325.844,7510.0
2024-06-07 13:10:00,331.26,331.54,331.18,331.42,8572.0,325.9621,326.2376,325.8834,326.1196,8572.0
2024-06-07 13:15:00,331.34,331.64,331.32,331.6,10754.0,326.0408,326.336,326.0212,326.2967,10754.0
2024-06-07 13:20:00,331.52,331.84,331.31,331.8,11832.0,326.218,326.5328,326.0113,326.4935,11832.0
2024-06-07 13:25:00,331.65,331.7,330.8,331.06,13973.0,326.3459,326.3951,325.5095,325.7653,13973.0
2024-06-07 13:30:00,330.94,331.04,330.71,331.01,12044.0,325.6472,325.7456,325.4209,325.7161,12044.0
2024-06-07 13:35:00,330.94,331.0,330.68,330.7,6617.0,325.6472,325.7063,325.3914,325.4111,6617.0
2024-06-07 13:40:00,330.68,330.87,330.6,330.71,4610.0,325.3914,325.5783,325.3127,325.4209,4610.0
2024-06-07 13:45:00,330.78,330.92,330.68,330.9,5188.0,325.4898,325.6275,325.3914,325.6079,5188.0
2024-06-07 13:50:00,330.98,331.09,330.68,330.68,8982.0,325.6866,325.7948,325.3914,325.3914,8982.0
2024-06-07 13:55:00,330.72,330.72,330.42,330.42,5178.0,325.4307,325.4307,325.1355,325.1355,5178.0
2024-06-07 14:00:00,330.4,330.4,329.56,329.72,9971.0,325.1159,325.1159,324.2893,324.4467,9971.0
2024-06-07 14:05:00,329.87,329.94,329.11,329.31,7121.0,324.5943,324.6632,323.8465,324.0433,7121.0
2024-06-07 14:10:00,329.2,329.33,328.76,328.77,10267.0,323.9351,324.063,323.5021,323.5119,10267.0
2024-06-07 14:15:00,328.73,329.39,328.73,329.35,7448.0,323.4726,324.122,323.4726,324.0827,7448.0
2024-06-07 14:20:00,329.43,330.18,329.36,330.0,5708.0,324.1614,324.8994,324.0925,324.7223,5708.0
2024-06-07 14:25:00,330.15,330.74,330.15,330.63,5531.0,324.8699,325.4504,324.8699,325.3422,5531.0
2024-06-07 14:30:00,330.66,331.0,330.55,330.58,10745.0,325.3717,325.7063,325.2635,325.293,10745.0
2024-06-07 14:35:00,330.57,331.04,330.57,330.96,11286.0,325.2831,325.7456,325.2831,325.6669,11286.0
2024-06-07 14:40:00,330.96,330.97,330.74,330.82,5807.0,325.6669,325.6768,325.4504,325.5291,5807.0
2024-06-07 14:45:00,330.82,331.0,330.7,330.71,6827.0,325.5291,325.7063,325.4111,325.4209,6827.0
2024-06-07 14:50:00,330.79,330.88,330.48,330.87,8911.0,325.4996,325.5882,325.1946,325.5783,8911.0
2024-06-07 14:55:00,330.77,331.04,330.69,331.04,5425.0,325.4799,325.7456,325.4012,325.7456,5425.0
2024-06-07 15:00:00,330.99,331.02,330.59,330.93,14961.0,325.6964,325.726,325.3028,325.6374,14961.0
2024-06-07 15:05:00,330.94,330.94,330.49,330.59,3477.0,325.6472,325.6472,325.2044,325.3028,3477.0
2024-06-07 15:10:00,330.57,330.75,329.85,330.3,13979.0,325.2831,325.4603,324.5747,325.0175,13979.0
2024-06-07 15:15:00,330.44,330.72,329.97,330.11,5712.0,325.1552,325.4307,324.6927,324.8305,5712.0
2024-06-07 15:20:00,330.27,330.32,329.83,330.12,9899.0,324.9879,325.0371,324.555,324.8403,9899.0
2024-06-07 15:25:00,330.12,330.62,330.02,330.46,11825.0,324.8403,325.3323,324.7419,325.1749,11825.0
2024-06-07 15:30:00,330.43,330.46,329.93,329.99,15480.0,325.1454,325.1749,324.6534,324.7124,15480.0
2024-06-07 15:35:00,329.91,330.14,329.89,329.98,17926.0,324.6337,324.86,324.614,324.7026,17926.0
2024-06-07 15:40:00,330.13,330.35,329.93,330.0,13945.0,324.8502,325.0667,324.6534,324.7223,13945.0
2024-06-07 15:45:00,329.97,330.02,329.49,329.62,25220.0,324.6927,324.7419,324.2204,324.3483,25220.0
2024-06-07 15:50:00,329.58,329.98,329.3,329.54,34868.0,324.309,324.7026,324.0335,324.2696,34868.0
2024-06-07 15:55:00,329.57,329.64,328.38,329.03,177574.0,324.2991,324.368,323.1282,323.7678,177574.0
2024-06-10 09:30:00,328.71,330.24,328.44,329.93,59827.0,323.4529,324.9584,323.1872,324.6534,59827.0
2024-06-10 09:35:00,330.03,330.44,329.48,329.5,29369.0,324.7518,325.1552,324.2106,324.2303,29369.0
2024-06-10 09:40:00,329.48,329.89,328.93,329.71,11682.0,324.2106,324.614,323.6694,324.4369,11682.0
2024-06-10 09:45:00,329.95,330.1,329.35,329.59,22951.0,324.6731,324.8207,324.0827,324.3188,22951.0
2024-06-10 09:50:00,329.67,329.81,329.23,329.36,12184.0,324.3975,324.5353,323.9646,324.0925,12184.0
2024-06-10 09:55:00,329.6,330.2,329.48,330.18,22123.0,324.3287,324.9191,324.2106,324.8994,22123.0
2024-06-10 10:00:00,330.21,330.44,330.09,330.32,19798.0,324.9289,325.1552,324.8108,325.0371,19798.0
2024-06-10 10:05:00,330.53,331.45,330.53,331.35,6873.0,325.2438,326.1491,325.2438,326.0507,6873.0
2024-06-10 10:10:00,331.2,331.2,330.58,330.6,11274.0,325.9031,325.9031,325.293,325.3127,11274.0
2024-06-10 10:15:00,330.56,330.81,330.52,330.59,11408.0,325.2733,325.5193,325.2339,325.3028,11408.0
2024-06-10 10:20:00,330.57,330.57,329.78,329.91,9705.0,325.2831,325.2831,324.5058,324.6337,9705.0
2024-06-10 10:25:00,329.9,329.9,329.41,329.72,11701.0,324.6239,324.6239,324.1417,324.4467,11701.0
2024-06-10 10:30:00,329.69,330.27,329.64,330.04,7460.0,324.4172,324.9879,324.368,324.7616,7460.0
2024-06-10 10:35:00,330.03,330.39,329.92,330.16,7505.0,324.7518,325.106,324.6435,324.8797,7505.0
2024-06-10 10:40:00,330.18,330.25,329.91,330.24,18303.0,324.8994,324.9683,324.6337,324.9584,18303.0
2024-06-10 10:45:00,330.21,330.37,330.2,330.24,7964.0,324.9289,325.0863,324.9191,324.9584,7964.0
2024-06-10 10:50:00,330.18,330.18,329.86,330.03,8142.0,324.8994,324.8994,324.5845,324.7518,8142.0
2024-06-10 10:55:00,329.93,329.93,329.2,329.25,11279.0,324.6534,324.6534,323.9351,323.9843,11279.0
2024-06-10 11:00:00,329.18,329.88,329.18,329.88,8470.0,323.9154,324.6042,323.9154,324.6042,8470.0
2024-06-10 11:05:00,329.8,330.16,329.79,330.09,6921.0,324.5255,324.8797,324.5156,324.8108,6921.0
2024-06-10 11:10:00,330.16,330.23,329.84,329.91,8250.0,324.8797,324.9486,324.5648,324.6337,8250.0
2024-06-10 11:15:00,329.93,330.37,329.93,330.37,4712.0,324.6534,325.0863,324.6534,325.0863,4712.0
2024-06-10 11:20:00,330.39,330.63,330.39,330.53,7678.0,325.106,325.3422,325.106,325.2438,7678.0
2024-06-10 11:25:00,330.54,330.58,330.38,330.4,6456.0,325.2536,325.293,325.0962,325.1159,6456.0
2024-06-10 11:30:00,330.44,330.58,330.42,330.54,7928.0,325.1552,325.293,325.1355,325.2536,7928.0
2024-06-10 11:35:00,330.48,330.48,330.31,330.35,5655.0,325.1946,325.1946,325.0273,325.0667,5655.0
2024-06-10 11:40:00,330.4,330.74,330.37,330.62,12356.0,325.1159,325.4504,325.0863,325.3323,12356.0
2024-06-10 11:45:00,330.66,330.92,330.65,330.91,6118.0,325.3717,325.6275,325.3619,325.6177,6118.0
2024-06-10 11:50:00,330.96,331.6,330.93,331.6,6199.0,325.6669,326.2967,325.6374,326.2967,6199.0
2024-06-10 11:55:00,331.75,331.91,331.61,331.61,10637.0,326.4443,326.6017,326.3065,326.3065,10637.0
2024-06-10 12:00:00,331.67,331.72,331.37,331.49,7486.0,326.3656,326.4148,326.0704,326.1884,7486.0
2024-06-10 12:05:00,331.54,331.54,331.27,331.32,5181.0,326.2376,326.2376,325.972,326.0212,5181.0
2024-06-10 12:10:00,331.4,331.46,331.24,331.44,6832.0,326.0999,326.1589,325.9424,326.1392,6832.0
2024-06-10 12:15:00,331.48,331.56,331.22,331.25,7599.0,326.1786,326.2573,325.9228,325.9523,7599.0
2024-06-10 12:20:00,331.22,331.28,330.99,331.03,7169.0,325.9228,325.9818,325.6964,325.7358,7169.0
2024-06-10 12:25:00,331.07,331.12,330.89,331.02,5828.0,325.7752,325.8244,325.598,325.726,5828.0
2024-06-10 12:30:00,331.01,331.19,330.89,331.14,5530.0,325.7161,325.8932,325.598,325.844,5530.0
2024-06-10 12:35:00,331.13,331.13,330.96,330.99,4378.0,325.8342,325.8342,325.6669,325.6964,4378.0
2024-06-10 12:40:00,331.06,331.06,330.79,330.81,4469.0,325.7653,325.7653,325.4996,325.5193,4469.0
2024-06-10 12:45:00,330.8,330.8,330.58,330.76,3601.0,325.5095,325.5095,325.293,325.4701,3601.0
2024-06-10 12:50:00,330.75,331.1,330.75,330.81,8111.0,325.4603,325.8047,325.4603,325.5193,8111.0
2024-06-10 12:55:00,330.86,331.03,330.78,330.87,3863.0,325.5685,325.7358,325.4898,325.5783,3863.0
2024-06-10 13:00:00,330.9,330.91,330.47,330.63,7655.0,325.6079,325.6177,325.1847,325.3422,7655.0
2024-06-10 13:05:00,330.63,330.66,330.33,330.36,5968.0,325.3422,325.3717,325.047,325.0765,5968.0
2024-06-10 13:10:00,330.35,330.39,330.16,330.18,4874.0,325.0667,325.106,324.8797,324.8994,4874.0
2024-06-10 13:15:00,330.13,330.14,329.83,330.14,8118.0,324.8502,324.86,324.555,324.86,8118.0
2024-06-10 13:20:00,330.2,330.36,330.12,330.12,5746.0,324.9191,325.0765,324.8403,324.8403,5746.0
2024-06-10 13:25:00,330.16,330.25,330.01,330.05,5573.0,324.8797,324.9683,324.7321,324.7715,5573.0
2024-06-10 13:30:00,330.02,330.29,330.02,330.24,4177.0,324.7419,325.0076,324.7419,324.9584,4177.0
2024-06-10 13:35:00,330.25,330.51,330.24,330.39,9766.0,324.9683,325.2241,324.9584,325.106,9766.0
2024-06-10 13:40:00,330.42,330.64,330.32,330.55,17379.0,325.1355,325.352,325.0371,325.2635,17379.0
2024-06-10 13:45:00,330.56,331.47,330.49,331.13,15571.0,325.2733,326.1688,325.2044,325.8342,15571.0
2024-06-10 13:50:00,331.14,331.14,330.55,330.68,15184.0,325.844,325.844,325.2635,325.3914,15184.0
2024-06-10 13:55:00,330.68,330.78,330.36,330.53,6570.0,325.3914,325.4898,325.0765,325.2438,6570.0
2024-06-10 14:00:00,330.47,330.48,330.08,330.14,3735.0,325.1847,325.1946,324.801,324.86,3735.0
2024-06-10 14:05:00,330.23,330.32,329.95,329.96,7864.0,324.9486,325.0371,324.6731,324.6829,7864.0
2024-06-10 14:10:00,329.99,330.2,329.86,330.2,3988.0,324.7124,324.9191,324.5845,324.9191,3988.0
2024-06-10 14:15:00,330.19,330.56,330.19,330.31,8076.0,324.9092,325.2733,324.9092,325.0273,8076.0
2024-06-10 14:20:00,330.36,330.39,330.04,330.06,8191.0,325.0765,325.106,324.7616,324.7813,8191.0
2024-06-10 14:25:00,329.99,330.23,329.86,330.2,8111.0,324.7124,324.9486,324.5845,324.9191,8111.0
2024-06-10 14:30:00,330.22,330.39,329.96,330.38,8831.0,324.9387,325.106,324.6829,325.0962,8831.0
2024-06-10 14:35:00,330.41,330.63,330.21,330.21,6546.0,325.1257,325.3422,324.9289,324.9289,6546.0
2024-06-10 14:40:00,330.2,330.39,330.15,330.28,6716.0,324.9191,325.106,324.8699,324.9978,6716.0
2024-06-10 14:45:00,330.29,330.41,330.27,330.4,3966.0,325.0076,325.1257,324.9879,325.1159,3966.0
2024-06-10 14:50:00,330.46,330.48,330.22,330.28,4774.0,325.1749,325.1946,324.9387,324.9978,4774.0
2024-06-10 14:55:00,330.38,330.41,330.28,330.31,5621.0,325.0962,325.1257,324.9978,325.0273,5621.0
2024-06-10 15:00:00,330.28,330.42,330.18,330.18,5821.0,324.9978,325.1355,324.8994,324.8994,5821.0
2024-06-10 15:05:00,330.23,330.3,329.92,329.96,11731.0,324.9486,325.0175,324.6435,324.6829,11731.0
2024-06-10 15:10:00,329.96,330.46,329.96,330.43,11057.0,324.6829,325.1749,324.6829,325.1454,11057.0
2024-06-10 15:15:00,330.46,330.46,329.99,330.11,12313.0,325.1749,325.1749,324.7124,324.8305,12313.0
2024-06-10 15:20:00,330.11,330.38,330.06,330.11,12982.0,324.8305,325.0962,324.7813,324.8305,12982.0
2024-06-10 15:25:00,330.08,330.24,330.0,330.24,7722.0,324.801,324.9584,324.7223,324.9584,7722.0
2024-06-10 15:30:00,330.15,330.15,329.82,330.06,12926.0,324.8699,324.8699,324.5451,324.7813,12926.0
2024-06-10 15:35:00,330.03,330.15,329.84,329.85,16683.0,324.7518,324.8699,324.5648,324.5747,16683.0
2024-06-10 15:40:00,329.91,330.0,329.45,329.5,45637.0,324.6337,324.7223,324.1811,324.2303,45637.0
2024-06-10 15:45:00,329.42,329.45,329.09,329.21,15601.0,324.1515,324.1811,323.8268,323.9449,15601.0
2024-06-10 15:50:00,329.13,329.54,328.91,329.47,29777.0,323.8662,324.2696,323.6497,324.2007,29777.0
2024-06-10 15:55:00,329.44,329.62,328.99,329.62,165766.0,324.1712,324.3483,323.7284,324.3483,165766.0
2024-06-11 09:30:00,327.76,327.76,325.94,326.41,38786.0,322.5181,322.5181,320.7272,321.1897,38786.0
2024-06-11 09:35:00,326.27,326.66,325.12,325.88,31253.0,321.0519,321.4357,319.9203,320.6682,31253.0
2024-06-11 09:40:00,325.91,326.02,325.12,325.16,19186.0,320.6977,320.8059,319.9203,319.9597,19186.0
2024-06-11 09:45:00,325.0,325.05,323.94,324.01,21805.0,319.8022,319.8514,318.7592,318.8281,21805.0
2024-06-11 09:50:00,324.23,325.65,324.05,325.14,26337.0,319.0445,320.4418,318.8674,319.94,26337.0
2024-06-11 09:55:00,325.14,325.36,324.78,325.14,19256.0,319.94,320.1565,319.5857,319.94,19256.0
2024-06-11 10:00:00,324.99,325.06,323.72,324.27,18623.0,319.7924,319.8613,318.5427,319.0839,18623.0
2024-06-11 10:05:00,324.37,325.64,324.36,325.49,13736.0,319.1823,320.432,319.1725,320.2844,13736.0
2024-06-11 10:10:00,325.49,326.7,325.4,326.56,16251.0,320.2844,321.475,320.1958,321.3373,16251.0
2024-06-11 10:15:00,326.58,326.79,326.21,326.64,15918.0,321.357,321.5636,320.9929,321.416,15918.0
2024-06-11 10:20:00,326.63,326.92,326.55,326.86,16031.0,321.4062,321.6915,321.3274,321.6325,16031.0
2024-06-11 10:25:00,326.85,327.64,326.82,327.13,11449.0,321.6226,322.4,321.5931,321.8982,11449.0
2024-06-11 10:30:00,327.09,327.23,326.51,327.21,11478.0,321.8588,321.9966,321.2881,321.9769,11478.0
2024-06-11 10:35:00,327.21,327.48,327.14,327.3,12941.0,321.9769,322.2426,321.908,322.0654,12941.0
2024-06-11 10:40:00,327.3,327.95,327.2,327.88,7761.0,322.0654,322.705,321.967,322.6362,7761.0
2024-06-11 10:45:00,327.88,327.91,327.45,327.55,14537.0,322.6362,322.6657,322.213,322.3114,14537.0
2024-06-11 10:50:00,327.55,327.73,327.33,327.73,10148.0,322.3114,322.4886,322.095,322.4886,10148.0
2024-06-11 10:55:00,327.73,328.01,327.73,327.83,12636.0,322.4886,322.7641,322.4886,322.587,12636.0
2024-06-11 11:00:00,327.77,328.07,327.66,327.79,7498.0,322.5279,322.8231,322.4197,322.5476,7498.0
2024-06-11 11:05:00,327.88,327.93,327.69,327.8,6005.0,322.6362,322.6854,322.4492,322.5574,6005.0
2024-06-11 11:10:00,327.87,327.97,327.45,327.56,9196.0,322.6263,322.7247,322.213,322.3213,9196.0
2024-06-11 11:15:00,327.56,328.02,327.42,327.98,6039.0,322.3213,322.7739,322.1835,322.7346,6039.0
2024-06-11 11:20:00,327.94,328.09,327.59,327.59,7728.0,322.6952,322.8428,322.3508,322.3508,7728.0
2024-06-11 11:25:00,327.59,327.7,327.2,327.46,8325.0,322.3508,322.459,321.967,322.2229,8325.0
2024-06-11 11:30:00,327.4,327.7,327.34,327.51,13974.0,322.1638,322.459,322.1048,322.2721,13974.0
2024-06-11 11:35:00,327.54,327.57,327.27,327.55,11909.0,322.3016,322.3311,322.0359,322.3114,11909.0
2024-06-11 11:40:00,327.51,327.65,327.0,327.16,10925.0,322.2721,322.4098,321.7702,321.9277,10925.0
2024-06-11 11:45:00,327.16,327.87,327.15,327.53,12457.0,321.9277,322.6263,321.9178,322.2918,12457.0
2024-06-11 11:50:00,327.49,327.91,327.49,327.68,10056.0,322.2524,322.6657,322.2524,322.4394,10056.0
2024-06-11 11:55:00,327.68,327.75,327.43,327.44,11326.0,322.4394,322.5082,322.1934,322.2032,11326.0
2024-06-11 12:00:00,327.37,327.91,327.33,327.88,7621.0,322.1343,322.6657,322.095,322.6362,7621.0
2024-06-11 12:05:00,327.9,328.0,327.45,327.63,13583.0,322.6558,322.7542,322.213,322.3902,13583.0
2024-06-11 12:10:00,327.7,327.7,327.08,327.45,9556.0,322.459,322.459,321.849,322.213,9556.0
2024-06-11 12:15:00,327.38,327.42,326.86,327.38,13575.0,322.1442,322.1835,321.6325,322.1442,13575.0
2024-06-11 12:20:00,327.4,327.43,327.02,327.08,9564.0,322.1638,322.1934,321.7899,321.849,9564.0
2024-06-11 12:25:00,327.06,327.46,327.0,327.31,4926.0,321.8293,322.2229,321.7702,322.0753,4926.0
2024-06-11 12:30:00,327.31,327.33,327.1,327.19,5760.0,322.0753,322.095,321.8686,321.9572,5760.0
2024-06-11 12:35:00,327.28,327.42,327.23,327.31,5871.0,322.0458,322.1835,321.9966,322.0753,5871.0
2024-06-11 12:40:00,327.26,327.43,327.23,327.42,7874.0,322.0261,322.1934,321.9966,322.1835,7874.0
2024-06-11 12:45:00,327.42,327.52,326.95,326.95,10887.0,322.1835,322.2819,321.721,321.721,10887.0
2024-06-11 12:50:00,327.0,327.53,326.89,327.42,5283.0,321.7702,322.2918,321.662,322.1835,5283.0
2024-06-11 12:55:00,327.48,327.89,327.45,327.56,7161.0,322.2426,322.646,322.213,322.3213,7161.0
2024-06-11 13:00:00,327.5,327.91,327.15,327.78,10354.0,322.2622,322.6657,321.9178,322.5378,10354.0
2024-06-11 13:05:00,327.74,328.0,327.58,327.58,11938.0,322.4984,322.7542,322.341,322.341,11938.0
2024-06-11 13:10:00,327.54,327.75,327.28,327.29,7959.0,322.3016,322.5082,322.0458,322.0556,7959.0
2024-06-11 13:15:00,327.29,327.41,327.08,327.14,10897.0,322.0556,322.1737,321.849,321.908,10897.0
2024-06-11 13:20:00,327.11,327.19,326.72,326.74,7758.0,321.8785,321.9572,321.4947,321.5144,7758.0
2024-06-11 13:25:00,326.67,326.85,326.65,326.81,6973.0,321.4455,321.6226,321.4258,321.5833,6973.0
2024-06-11 13:30:00,326.87,327.01,326.79,326.97,6037.0,321.6423,321.7801,321.5636,321.7407,6037.0
2024-06-11 13:35:00,326.96,327.28,326.93,327.25,4909.0,321.7309,322.0458,321.7014,322.0162,4909.0
2024-06-11 13:40:00,327.29,327.41,327.21,327.41,4999.0,322.0556,322.1737,321.9769,322.1737,4999.0
2024-06-11 13:45:00,327.36,327.49,327.35,327.45,9400.0,322.1245,322.2524,322.1146,322.213,9400.0
2024-06-11 13:50:00,327.47,327.63,327.23,327.48,9583.0,322.2327,322.3902,321.9966,322.2426,9583.0
2024-06-11 13:55:00,327.48,327.61,327.48,327.56,3879.0,322.2426,322.3705,322.2426,322.3213,3879.0
2024-06-11 14:00:00,327.55,327.7,327.55,327.61,10711.0,322.3114,322.459,322.3114,322.3705,10711.0
2024-06-11 14:05:00,327.66,327.66,327.01,327.05,6952.0,322.4197,322.4197,321.7801,321.8194,6952.0
2024-06-11 14:10:00,327.07,327.59,327.05,327.5,6894.0,321.8391,322.3508,321.8194,322.2622,6894.0
2024-06-11 14:15:00,327.52,327.77,327.49,327.67,9431.0,322.2819,322.5279,322.2524,322.4295,9431.0
2024-06-11 14:20:00,327.67,327.94,327.6,327.88,10973.0,322.4295,322.6952,322.3606,322.6362,10973.0
2024-06-11 14:25:00,327.88,328.0,327.78,328.0,10230.0,322.6362,322.7542,322.5378,322.7542,10230.0
2024-06-11 14:30:00,328.11,328.55,328.1,328.15,11547.0,322.8625,323.2955,322.8527,322.9019,11547.0
2024-06-11 14:35:00,328.19,328.34,328.14,328.33,7815.0,322.9412,323.0888,322.892,323.079,7815.0
2024-06-11 14:40:00,328.34,328.64,328.0,328.0,10078.0,323.0888,323.384,322.7542,322.7542,10078.0
2024-06-11 14:45:00,327.98,328.15,327.63,327.63,11263.0,322.7346,322.9019,322.3902,322.3902,11263.0
2024-06-11 14:50:00,327.59,327.75,327.35,327.38,7500.0,322.3508,322.5082,322.1146,322.1442,7500.0
2024-06-11 14:55:00,327.42,327.59,327.3,327.48,9374.0,322.1835,322.3508,322.0654,322.2426,9374.0
2024-06-11 15:00:00,327.5,327.62,327.21,327.31,8601.0,322.2622,322.3803,321.9769,322.0753,8601.0
2024-06-11 15:05:00,327.31,327.45,327.24,327.29,7299.0,322.0753,322.213,322.0064,322.0556,7299.0
2024-06-11 15:10:00,327.29,327.29,326.57,326.69,7638.0,322.0556,322.0556,321.3471,321.4652,7638.0
2024-06-11 15:15:00,326.69,326.78,326.55,326.62,6699.0,321.4652,321.5538,321.3274,321.3963,6699.0
2024-06-11 15:20:00,326.58,326.71,326.29,326.71,15446.0,321.357,321.4849,321.0716,321.4849,15446.0
2024-06-11 15:25:00,326.67,326.7,326.26,326.27,17756.0,321.4455,321.475,321.0421,321.0519,17756.0
2024-06-11 15:30:00,326.29,326.41,326.1,326.41,30313.0,321.0716,321.1897,320.8846,321.1897,30313.0
2024-06-11 15:35:00,326.36,327.08,326.35,326.87,20517.0,321.1405,321.849,321.1306,321.6423,20517.0
2024-06-11 15:40:00,326.87,326.87,326.36,326.38,42514.0,321.6423,321.6423,321.1405,321.1602,42514.0
2024-06-11 15:45:00,326.37,326.64,326.37,326.48,66846.0,321.1503,321.416,321.1503,321.2586,66846.0
2024-06-11 15:50:00,326.46,327.42,326.33,327.36,78514.0,321.2389,322.1835,321.111,322.1245,78514.0
2024-06-11 15:55:00,327.4,327.43,326.79,327.27,212181.0,322.1638,322.1934,321.5636,322.0359,212181.0
2024-06-12 09:30:00,333.15,333.61,331.89,332.02,124346.0,327.8219,328.2745,326.582,326.71,124346.0
2024-06-12 09:35:00,332.19,333.86,332.14,333.33,54817.0,326.8772,328.5205,326.828,327.999,54817.0
2024-06-12 09:40:00,333.51,335.14,333.51,334.35,65433.0,328.1761,329.7801,328.1761,329.0027,65433.0
2024-06-12 09:45:00,334.55,335.17,334.07,334.22,73167.0,329.1995,329.8096,328.7272,328.8748,73167.0
2024-06-12 09:50:00,334.24,334.55,333.54,334.06,63477.0,328.8945,329.1995,328.2056,328.7173,63477.0
2024-06-12 09:55:00,334.19,334.6,333.04,333.25,19252.0,328.8453,329.2487,327.7136,327.9203,19252.0
2024-06-12 10:00:00,333.3,333.7,332.9,333.58,23782.0,327.9695,328.3631,327.5759,328.245,23782.0
2024-06-12 10:05:00,333.58,333.89,333.02,333.03,13292.0,328.245,328.5501,327.694,327.7038,13292.0
2024-06-12 10:10:00,332.98,333.18,332.15,333.02,18292.0,327.6546,327.8514,326.8379,327.694,18292.0
2024-06-12 10:15:00,332.87,333.06,332.55,332.71,11535.0,327.5464,327.7333,327.2315,327.3889,11535.0
2024-06-12 10:20:00,332.75,332.76,331.78,332.1,25825.0,327.4283,327.4381,326.4738,326.7887,25825.0
2024-06-12 10:25:00,332.13,332.65,331.92,332.04,19888.0,326.8182,327.3299,326.6116,326.7296,19888.0
2024-06-12 10:30:00,331.93,334.74,331.35,333.46,313499.0,326.6214,329.3865,326.0507,328.1269,313499.0
2024-06-12 10:35:00,333.24,333.75,331.35,331.86,69877.0,327.9104,328.4123,326.0507,326.5525,69877.0
2024-06-12 10:40:00,331.89,332.54,330.61,330.93,49968.0,326.582,327.2216,325.3225,325.6374,49968.0
2024-06-12 10:45:00,330.95,331.39,330.53,331.19,35709.0,325.6571,326.09,325.2438,325.8932,35709.0
2024-06-12 10:50:00,331.36,331.98,330.83,331.91,30626.0,326.0605,326.6706,325.539,326.6017,30626.0
2024-06-12 10:55:00,331.99,332.51,331.87,332.13,18201.0,326.6804,327.1921,326.5624,326.8182,18201.0
2024-06-12 11:00:00,331.93,332.13,331.04,331.5,124115.0,326.6214,326.8182,325.7456,326.1983,124115.0
2024-06-12 11:05:00,331.5,331.59,330.21,330.21,47327.0,326.1983,326.2868,324.9289,324.9289,47327.0
2024-06-12 11:10:00,330.29,330.71,329.81,329.91,29812.0,325.0076,325.4209,324.5353,324.6337,29812.0
2024-06-12 11:15:00,329.8,330.4,329.04,330.26,11972.0,324.5255,325.1159,323.7776,324.9781,11972.0
2024-06-12 11:20:00,330.23,330.52,329.51,329.51,11465.0,324.9486,325.2339,324.2401,324.2401,11465.0
2024-06-12 11:25:00,329.51,329.53,328.18,328.71,24762.0,324.2401,324.2598,322.9314,323.4529,24762.0
2024-06-12 11:30:00,328.84,328.89,327.55,327.59,29254.0,323.5808,323.63,322.3114,322.3508,29254.0
2024-06-12 11:35:00,327.68,327.88,327.21,327.49,19359.0,322.4394,322.6362,321.9769,322.2524,19359.0
2024-06-12 11:40:00,327.42,327.72,326.87,326.9,16210.0,322.1835,322.4787,321.6423,321.6718,16210.0
2024-06-12 11:45:00,326.9,327.39,326.75,327.16,15759.0,321.6718,322.154,321.5242,321.9277,15759.0
2024-06-12 11:50:00,327.04,328.18,326.92,328.17,17072.0,321.8096,322.9314,321.6915,322.9215,17072.0
2024-06-12 11:55:00,328.11,328.94,328.1,328.52,21015.0,322.8625,323.6792,322.8527,323.2659,21015.0
2024-06-12 12:00:00,328.54,329.74,328.3,329.29,9958.0,323.2856,324.4664,323.0495,324.0236,9958.0
2024-06-12 12:05:00,329.29,329.29,328.89,329.06,8491.0,324.0236,324.0236,323.63,323.7973,8491.0
2024-06-12 12:10:00,328.94,329.15,328.89,329.04,13834.0,323.6792,323.8859,323.63,323.7776,13834.0
2024-06-12 12:15:00,329.09,329.1,328.68,328.93,18464.0,323.8268,323.8367,323.4234,323.6694,18464.0
2024-06-12 12:20:00,328.93,329.23,328.92,329.23,18021.0,323.6694,323.9646,323.6595,323.9646,18021.0
2024-06-12 12:25:00,329.23,329.45,328.88,328.89,19765.0,323.9646,324.1811,323.6202,323.63,19765.0
2024-06-12 12:30:00,328.94,329.1,328.81,328.98,11896.0,323.6792,323.8367,323.5513,323.7186,11896.0
2024-06-12 12:35:00,329.0,329.87,328.7,329.44,11828.0,323.7383,324.5943,323.4431,324.1712,11828.0
2024-06-12 12:40:00,329.5,329.5,328.91,329.0,11325.0,324.2303,324.2303,323.6497,323.7383,11325.0
2024-06-12 12:45:00,328.95,329.47,328.95,329.38,8028.0,323.6891,324.2007,323.6891,324.1122,8028.0
2024-06-12 12:50:00,329.48,329.53,329.08,329.08,5376.0,324.2106,324.2598,323.817,323.817,5376.0
2024-06-12 12:55:00,329.15,329.37,329.01,329.37,4915.0,323.8859,324.1023,323.7481,324.1023,4915.0
2024-06-12 13:00:00,329.36,329.74,329.35,329.63,5322.0,324.0925,324.4664,324.0827,324.3582,5322.0
2024-06-12 13:05:00,329.63,329.64,329.31,329.38,5483.0,324.3582,324.368,324.0433,324.1122,5483.0
2024-06-12 13:10:00,329.4,329.47,329.27,329.32,15524.0,324.1319,324.2007,324.0039,324.0531,15524.0
2024-06-12 13:15:00,329.32,329.44,328.87,329.38,7691.0,324.0531,324.1712,323.6103,324.1122,7691.0
2024-06-12 13:20:00,329.47,329.6,329.35,329.58,6662.0,324.2007,324.3287,324.0827,324.309,6662.0
2024-06-12 13:25:00,329.62,329.79,329.0,329.06,6635.0,324.3483,324.5156,323.7383,323.7973,6635.0
2024-06-12 13:30:00,329.0,329.42,328.51,329.38,15148.0,323.7383,324.1515,323.2561,324.1122,15148.0
2024-06-12 13:35:00,329.35,329.4,328.95,328.97,8182.0,324.0827,324.1319,323.6891,323.7087,8182.0
2024-06-12 13:40:00,329.0,329.0,328.31,328.31,5871.0,323.7383,323.7383,323.0593,323.0593,5871.0
2024-06-12 13:45:00,328.27,328.47,328.15,328.35,11957.0,323.0199,323.2167,322.9019,323.0987,11957.0
2024-06-12 13:50:00,328.35,328.84,328.34,328.65,9566.0,323.0987,323.5808,323.0888,323.3939,9566.0
2024-06-12 13:55:00,328.83,328.88,328.16,328.16,7214.0,323.571,323.6202,322.9117,322.9117,7214.0
2024-06-12 14:00:00,328.14,328.14,326.0,327.08,22963.0,322.892,322.892,320.7862,321.849,22963.0
2024-06-12 14:05:00,327.27,327.86,327.04,327.69,11719.0,322.0359,322.6165,321.8096,322.4492,11719.0
2024-06-12 14:10:00,327.75,328.16,327.33,327.8,17543.0,322.5082,322.9117,322.095,322.5574,17543.0
2024-06-12 14:15:00,327.68,329.03,327.68,328.79,20251.0,322.4394,323.7678,322.4394,323.5316,20251.0
2024-06-12 14:20:00,328.69,329.19,328.57,329.01,12177.0,323.4332,323.9252,323.3151,323.7481,12177.0
2024-06-12 14:25:00,329.17,329.63,329.13,329.4,14690.0,323.9055,324.3582,323.8662,324.1319,14690.0
2024-06-12 14:30:00,329.43,330.19,328.72,329.8,16177.0,324.1614,324.9092,323.4627,324.5255,16177.0
2024-06-12 14:35:00,329.61,329.68,328.69,329.59,18773.0,324.3385,324.4074,323.4332,324.3188,18773.0
2024-06-12 14:40:00,329.66,329.66,327.72,328.8,19875.0,324.3877,324.3877,322.4787,323.5415,19875.0
2024-06-12 14:45:00,328.42,328.71,327.75,327.78,13908.0,323.1675,323.4529,322.5082,322.5378,13908.0
2024-06-12 14:50:00,328.09,328.61,327.88,328.54,8461.0,322.8428,323.3545,322.6362,323.2856,8461.0
2024-06-12 14:55:00,328.22,329.52,328.22,329.1,17665.0,322.9707,324.2499,322.9707,323.8367,17665.0
2024-06-12 15:00:00,329.12,329.75,328.75,329.02,8854.0,323.8563,324.4763,323.4923,323.7579,8854.0
2024-06-12 15:05:00,328.87,329.29,328.61,329.29,8513.0,323.6103,324.0236,323.3545,324.0236,8513.0
2024-06-12 15:10:00,329.15,329.74,329.09,329.28,12872.0,323.8859,324.4664,323.8268,324.0138,12872.0
2024-06-12 15:15:00,329.24,329.41,328.73,329.11,12690.0,323.9744,324.1417,323.4726,323.8465,12690.0
2024-06-12 15:20:00,329.01,329.2,327.45,327.45,16928.0,323.7481,323.9351,322.213,322.213,16928.0
2024-06-12 15:25:00,327.43,327.86,326.61,326.97,44246.0,322.1934,322.6165,321.3865,321.7407,44246.0
2024-06-12 15:30:00,327.02,327.37,326.56,327.05,34159.0,321.7899,322.1343,321.3373,321.8194,34159.0
2024-06-12 15:35:00,326.94,327.7,326.79,327.21,54766.0,321.7112,322.459,321.5636,321.9769,54766.0
2024-06-12 15:40:00,327.1,327.73,327.04,327.51,19830.0,321.8686,322.4886,321.8096,322.2721,19830.0
2024-06-12 15:45:00,327.62,328.58,327.4,328.27,18493.0,322.3803,323.325,322.1638,323.0199,18493.0
2024-06-12 15:50:00,328.35,328.69,328.12,328.53,57642.0,323.0987,323.4332,322.8723,323.2758,57642.0
2024-06-12 15:55:00,328.56,329.29,328.15,328.65,198426.0,323.3053,324.0236,322.9019,323.3939,198426.0
2024-06-13 09:30:00,327.5,327.89,326.18,326.57,43830.0,322.2622,322.646,320.9634,321.3471,43830.0
2024-06-13 09:35:00,327.15,327.38,326.19,326.5,17640.0,321.9178,322.1442,320.9732,321.2782,17640.0
2024-06-13 09:40:00,326.53,326.82,324.75,324.75,14030.0,321.3078,321.5931,319.5562,319.5562,14030.0
2024-06-13 09:45:00,324.84,324.84,323.93,324.68,18344.0,319.6448,319.6448,318.7493,319.4873,18344.0
2024-06-13 09:50:00,324.71,324.79,323.12,323.13,27017.0,319.5169,319.5956,317.9523,317.9621,27017.0
2024-06-13 09:55:00,323.22,323.31,321.85,322.19,34501.0,318.0507,318.1393,316.7026,317.0372,34501.0
2024-06-13 10:00:00,322.0,322.9,321.83,321.98,33722.0,316.8502,317.7358,316.6829,316.8305,33722.0
2024-06-13 10:05:00,322.02,322.78,321.78,322.61,31525.0,316.8699,317.6177,316.6337,317.4505,31525.0
2024-06-13 10:10:00,322.51,322.58,321.52,321.62,28659.0,317.3521,317.4209,316.3779,316.4763,28659.0
2024-06-13 10:15:00,321.71,322.63,321.45,322.06,39444.0,316.5648,317.4701,316.309,316.9092,39444.0
2024-06-13 10:20:00,321.93,322.62,321.9,322.35,23438.0,316.7813,317.4603,316.7518,317.1946,23438.0
2024-06-13 10:25:00,322.35,322.54,321.55,322.41,146351.0,317.1946,317.3816,316.4074,317.2537,146351.0
2024-06-13 10:30:00,322.37,322.8,321.86,322.39,46499.0,317.2143,317.6374,316.7124,317.234,46499.0
2024-06-13 10:35:00,322.4,324.58,322.21,324.21,25664.0,317.2438,319.3889,317.0569,319.0249,25664.0
2024-06-13 10:40:00,324.18,324.19,322.75,323.05,10035.0,318.9953,319.0052,317.5882,317.8834,10035.0
2024-06-13 10:45:00,323.19,323.63,322.62,322.74,20652.0,318.0212,318.4541,317.4603,317.5784,20652.0
2024-06-13 10:50:00,322.83,323.07,322.54,322.77,17484.0,317.6669,317.9031,317.3816,317.6079,17484.0
2024-06-13 10:55:00,323.08,323.2,322.74,322.88,9037.0,317.9129,318.031,317.5784,317.7161,9037.0
2024-06-13 11:00:00,322.8,322.84,322.4,322.5,13712.0,317.6374,317.6768,317.2438,317.3422,13712.0
2024-06-13 11:05:00,322.6,322.69,322.45,322.52,18649.0,317.4406,317.5292,317.293,317.3619,18649.0
2024-06-13 11:10:00,322.56,323.2,322.55,322.85,26634.0,317.4013,318.031,317.3914,317.6866,26634.0
2024-06-13 11:15:00,322.84,323.26,322.77,323.06,6963.0,317.6768,318.0901,317.6079,317.8933,6963.0
2024-06-13 11:20:00,322.98,323.8,322.98,323.76,9349.0,317.8145,318.6214,317.8145,318.5821,9349.0
2024-06-13 11:25:00,323.89,324.27,323.83,324.01,6466.0,318.71,319.0839,318.6509,318.8281,6466.0
2024-06-13 11:30:00,324.07,324.29,323.89,324.07,9138.0,318.8871,319.1036,318.71,318.8871,9138.0
2024-06-13 11:35:00,324.16,324.23,323.9,323.9,9813.0,318.9757,319.0445,318.7198,318.7198,9813.0
2024-06-13 11:40:00,323.89,323.9,323.58,323.8,8503.0,318.71,318.7198,318.4049,318.6214,8503.0
2024-06-13 11:45:00,323.77,323.77,323.48,323.63,5454.0,318.5919,318.5919,318.3065,318.4541,5454.0
2024-06-13 11:50:00,323.66,324.23,323.66,324.09,10328.0,318.4837,319.0445,318.4837,318.9068,10328.0
2024-06-13 11:55:00,324.0,324.09,323.75,323.75,5870.0,318.8182,318.9068,318.5722,318.5722,5870.0
2024-06-13 12:00:00,323.69,323.84,323.46,323.83,6944.0,318.5132,318.6608,318.2869,318.6509,6944.0
2024-06-13 12:05:00,323.83,324.19,323.83,324.19,5249.0,318.6509,319.0052,318.6509,319.0052,5249.0
2024-06-13 12:10:00,324.16,324.43,324.04,324.43,7238.0,318.9757,319.2413,318.8576,319.2413,7238.0
2024-06-13 12:15:00,324.31,324.31,323.65,323.66,9928.0,319.1233,319.1233,318.4738,318.4837,9928.0
2024-06-13 12:20:00,323.75,323.96,323.48,323.69,4461.0,318.5722,318.7789,318.3065,318.5132,4461.0
2024-06-13 12:25:00,323.8,323.8,323.39,323.66,46272.0,318.6214,318.6214,318.218,318.4837,46272.0
2024-06-13 12:30:00,323.63,324.23,323.62,324.11,10832.0,318.4541,319.0445,318.4443,318.9265,10832.0
2024-06-13 12:35:00,324.16,324.5,324.07,324.41,7906.0,318.9757,319.3102,318.8871,319.2217,7906.0
2024-06-13 12:40:00,324.42,324.96,324.35,324.7,11731.0,319.2315,319.7629,319.1626,319.507,11731.0
2024-06-13 12:45:00,324.79,324.84,324.48,324.62,7523.0,319.5956,319.6448,319.2905,319.4283,7523.0
2024-06-13 12:50:00,324.74,325.27,324.73,325.17,18386.0,319.5464,320.0679,319.5365,319.9695,18386.0
2024-06-13 12:55:00,325.08,325.17,324.97,324.99,11256.0,319.8809,319.9695,319.7727,319.7924,11256.0
2024-06-13 13:00:00,324.93,325.42,324.87,325.39,15780.0,319.7333,320.2155,319.6743,320.186,15780.0
2024-06-13 13:05:00,325.38,325.66,325.22,325.48,28064.0,320.1762,320.4517,320.0187,320.2746,28064.0
2024-06-13 13:10:00,325.55,325.86,325.5,325.75,26505.0,320.3434,320.6485,320.2942,320.5402,26505.0
2024-06-13 13:15:00,325.81,325.89,325.59,325.85,12052.0,320.5993,320.678,320.3828,320.6386,12052.0
2024-06-13 13:20:00,325.88,326.17,325.73,325.83,8254.0,320.6682,320.9535,320.5206,320.619,8254.0
2024-06-13 13:25:00,325.81,326.03,325.8,325.88,4606.0,320.5993,320.8158,320.5894,320.6682,4606.0
2024-06-13 13:30:00,325.9,326.24,325.9,326.04,10550.0,320.6878,321.0224,320.6878,320.8256,10550.0
2024-06-13 13:35:00,325.98,326.12,325.75,325.87,10446.0,320.7666,320.9043,320.5402,320.6583,10446.0
2024-06-13 13:40:00,325.88,326.04,325.68,325.68,10659.0,320.6682,320.8256,320.4714,320.4714,10659.0
2024-06-13 13:45:00,325.68,325.92,325.68,325.85,12468.0,320.4714,320.7075,320.4714,320.6386,12468.0
2024-06-13 13:50:00,325.91,326.0,325.81,325.81,9959.0,320.6977,320.7862,320.5993,320.5993,9959.0
2024-06-13 13:55:00,325.85,326.02,325.61,325.62,11436.0,320.6386,320.8059,320.4025,320.4123,11436.0
2024-06-13 14:00:00,325.6,325.87,325.37,325.66,18493.0,320.3926,320.6583,320.1663,320.4517,18493.0
2024-06-13 14:05:00,325.62,326.35,325.61,326.31,11617.0,320.4123,321.1306,320.4025,321.0913,11617.0
2024-06-13 14:10:00,326.4,326.44,325.97,325.97,11071.0,321.1798,321.2192,320.7567,320.7567,11071.0
2024-06-13 14:15:00,325.95,326.2,325.59,325.74,8832.0,320.737,320.983,320.3828,320.5304,8832.0
2024-06-13 14:20:00,325.81,326.57,325.81,326.52,3791.0,320.5993,321.3471,320.5993,321.2979,3791.0
2024-06-13 14:25:00,326.56,327.0,326.55,326.91,43680.0,321.3373,321.7702,321.3274,321.6817,43680.0
2024-06-13 14:30:00,326.88,327.19,326.87,326.95,20163.0,321.6522,321.9572,321.6423,321.721,20163.0
2024-06-13 14:35:00,326.94,327.01,326.35,326.39,7213.0,321.7112,321.7801,321.1306,321.17,7213.0
2024-06-13 14:40:00,326.44,326.59,326.41,326.57,6890.0,321.2192,321.3668,321.1897,321.3471,6890.0
2024-06-13 14:45:00,326.62,326.62,326.4,326.4,9809.0,321.3963,321.3963,321.1798,321.1798,9809.0
2024-06-13 14:50:00,326.37,326.38,325.97,326.24,14184.0,321.1503,321.1602,320.7567,321.0224,14184.0
2024-06-13 14:55:00,326.27,326.62,326.22,326.56,12987.0,321.0519,321.3963,321.0027,321.3373,12987.0
2024-06-13 15:00:00,326.52,326.61,326.24,326.61,86221.0,321.2979,321.3865,321.0224,321.3865,86221.0
2024-06-13 15:05:00,326.61,326.61,326.24,326.3,7101.0,321.3865,321.3865,321.0224,321.0814,7101.0
2024-06-13 15:10:00,326.25,326.25,325.75,325.75,11537.0,321.0322,321.0322,320.5402,320.5402,11537.0
2024-06-13 15:15:00,325.75,326.09,325.74,326.02,7180.0,320.5402,320.8748,320.5304,320.8059,7180.0
2024-06-13 15:20:00,326.04,326.25,325.92,325.99,7536.0,320.8256,321.0322,320.7075,320.7764,7536.0
2024-06-13 15:25:00,325.99,326.03,325.55,325.55,14600.0,320.7764,320.8158,320.3434,320.3434,14600.0
2024-06-13 15:30:00,325.54,325.56,324.99,325.09,29790.0,320.3336,320.3533,319.7924,319.8908,29790.0
2024-06-13 15:35:00,325.1,325.37,324.81,325.37,28171.0,319.9006,320.1663,319.6153,320.1663,28171.0
2024-06-13 15:40:00,325.41,325.62,325.21,325.58,21153.0,320.2057,320.4123,320.0089,320.373,21153.0
2024-06-13 15:45:00,325.64,326.15,325.6,325.97,24054.0,320.432,320.9338,320.3926,320.7567,24054.0
2024-06-13 15:50:00,326.13,326.55,326.01,326.07,68304.0,320.9142,321.3274,320.7961,320.8551,68304.0
2024-06-13 15:55:00,326.06,326.64,325.84,326.16,177715.0,320.8453,321.416,320.6288,320.9437,177715.0
2024-06-14 09:30:00,321.39,322.28,320.23,320.42,127697.0,316.25,317.1257,315.1085,315.2955,127697.0
2024-06-14 09:35:00,320.67,320.89,318.25,319.18,88023.0,315.5415,315.758,313.1602,314.0753,88023.0
2024-06-14 09:40:00,319.29,320.5,318.67,318.91,137259.0,314.1836,315.3742,313.5735,313.8096,137259.0
2024-06-14 09:45:00,318.77,319.1,318.13,318.13,49423.0,313.6719,313.9966,313.0421,313.0421,49423.0
2024-06-14 09:50:00,318.14,318.49,317.36,317.36,84099.0,313.0519,313.3963,312.2844,312.2844,84099.0
2024-06-14 09:55:00,317.43,317.81,317.19,317.41,30394.0,312.3533,312.7272,312.1171,312.3336,30394.0
2024-06-14 10:00:00,317.31,317.4,316.11,316.88,51529.0,312.2352,312.3238,311.0544,311.8121,51529.0
2024-06-14 10:05:00,316.82,316.88,315.85,315.99,43265.0,311.7531,311.8121,310.7986,310.9363,43265.0
2024-06-14 10:10:00,315.9,316.5,315.85,316.16,38512.0,310.8478,311.4382,310.7986,311.1036,38512.0
2024-06-14 10:15:00,316.16,317.92,316.16,316.75,35179.0,311.1036,312.8355,311.1036,311.6842,35179.0
2024-06-14 10:20:00,316.57,317.57,316.37,317.49,30536.0,311.5071,312.4911,311.3103,312.4123,30536.0
2024-06-14 10:25:00,317.33,317.99,316.75,317.53,44386.0,312.2549,312.9043,311.6842,312.4517,44386.0
2024-06-14 10:30:00,317.62,318.18,317.01,318.07,54938.0,312.5403,313.0913,311.94,312.9831,54938.0
2024-06-14 10:35:00,318.01,318.08,317.53,318.0,22526.0,312.924,312.9929,312.4517,312.9142,22526.0
2024-06-14 10:40:00,317.9,318.34,317.49,318.07,23660.0,312.8158,313.2487,312.4123,312.9831,23660.0
2024-06-14 10:45:00,318.18,318.58,317.88,318.57,48018.0,313.0913,313.4849,312.7961,313.4751,48018.0
2024-06-14 10:50:00,318.56,319.1,318.44,319.1,29010.0,313.4652,313.9966,313.3471,313.9966,29010.0
2024-06-14 10:55:00,319.19,319.55,318.57,318.72,42689.0,314.0851,314.4394,313.4751,313.6227,42689.0
2024-06-14 11:00:00,318.82,319.48,318.82,318.98,23798.0,313.7211,314.3705,313.7211,313.8785,23798.0
2024-06-14 11:05:00,318.89,319.23,318.81,319.12,20799.0,313.7899,314.1245,313.7112,314.0163,20799.0
2024-06-14 11:10:00,319.08,320.11,319.05,319.92,26062.0,313.9769,314.9904,313.9474,314.8035,26062.0
2024-06-14 11:15:00,319.92,319.94,319.35,319.81,15032.0,314.8035,314.8232,314.2426,314.6952,15032.0
2024-06-14 11:20:00,319.92,320.39,319.8,320.38,18921.0,314.8035,315.266,314.6854,315.2561,18921.0
2024-06-14 11:25:00,320.26,320.54,320.0,320.09,29873.0,315.138,315.4136,314.8822,314.9708,29873.0
2024-06-14 11:30:00,320.11,320.58,320.01,320.13,19853.0,314.9904,315.4529,314.892,315.0101,19853.0
2024-06-14 11:35:00,320.16,320.28,319.83,319.89,13635.0,315.0396,315.1577,314.7149,314.774,13635.0
2024-06-14 11:40:00,319.83,320.19,319.79,319.96,26390.0,314.7149,315.0692,314.6756,314.8428,26390.0
2024-06-14 11:45:00,320.0,320.02,319.25,319.66,21218.0,314.8822,314.9019,314.1442,314.5476,21218.0
2024-06-14 11:50:00,319.55,320.06,319.47,319.77,17768.0,314.4394,314.9412,314.3607,314.6559,17768.0
2024-06-14 11:55:00,319.87,320.43,319.79,320.43,11757.0,314.7543,315.3053,314.6756,315.3053,11757.0
2024-06-14 12:00:00,320.42,320.59,320.22,320.54,13882.0,315.2955,315.4628,315.0987,315.4136,13882.0
2024-06-14 12:05:00,320.53,321.0,320.42,320.97,19144.0,315.4037,315.8662,315.2955,315.8367,19144.0
2024-06-14 12:10:00,321.04,321.63,321.04,321.3,17479.0,315.9056,316.4861,315.9056,316.1614,17479.0
2024-06-14 12:15:00,321.25,321.3,320.58,320.58,16126.0,316.1122,316.1614,315.4529,315.4529,16126.0
2024-06-14 12:20:00,320.67,321.03,320.47,320.53,14128.0,315.5415,315.8957,315.3447,315.4037,14128.0
2024-06-14 12:25:00,320.45,320.7,320.24,320.38,93275.0,315.325,315.571,315.1184,315.2561,93275.0
2024-06-14 12:30:00,320.31,321.2,319.98,321.17,27172.0,315.1872,316.063,314.8625,316.0335,27172.0
2024-06-14 12:35:00,321.34,321.56,321.13,321.29,11132.0,316.2008,316.4172,315.9941,316.1516,11132.0
2024-06-14 12:40:00,321.21,321.34,320.83,321.32,11240.0,316.0728,316.2008,315.6989,316.1811,11240.0
2024-06-14 12:45:00,321.39,321.58,321.0,321.22,14616.0,316.25,316.4369,315.8662,316.0827,14616.0
2024-06-14 12:50:00,321.3,321.65,320.89,321.18,10904.0,316.1614,316.5058,315.758,316.0433,10904.0
2024-06-14 12:55:00,321.14,321.28,321.1,321.27,10980.0,316.004,316.1417,315.9646,316.1319,10980.0
2024-06-14 13:00:00,321.26,321.38,321.15,321.29,4834.0,316.122,316.2401,316.0138,316.1516,4834.0
2024-06-14 13:05:00,321.32,321.9,321.27,321.9,90281.0,316.1811,316.7518,316.1319,316.7518,90281.0
2024-06-14 13:10:00,321.82,322.0,321.53,321.66,14109.0,316.6731,316.8502,316.3877,316.5156,14109.0
2024-06-14 13:15:00,321.56,322.07,321.56,321.94,17116.0,316.4172,316.9191,316.4172,316.7912,17116.0
2024-06-14 13:20:00,321.92,322.27,321.44,321.46,10016.0,316.7715,317.1159,316.2992,316.3188,10016.0
2024-06-14 13:25:00,321.36,321.49,321.05,321.05,8507.0,316.2204,316.3484,315.9154,315.9154,8507.0
2024-06-14 13:30:00,321.15,321.21,320.94,321.02,10152.0,316.0138,316.0728,315.8072,315.8859,10152.0
2024-06-14 13:35:00,321.03,321.31,320.86,321.27,10599.0,315.8957,316.1712,315.7284,316.1319,10599.0
2024-06-14 13:40:00,321.27,321.44,320.36,320.56,15625.0,316.1319,316.2992,315.2364,315.4332,15625.0
2024-06-14 13:45:00,320.49,320.95,320.44,320.68,19642.0,315.3644,315.817,315.3152,315.5513,19642.0
2024-06-14 13:50:00,320.73,320.99,320.51,320.99,11142.0,315.6005,315.8564,315.384,315.8564,11142.0
2024-06-14 13:55:00,320.99,321.09,320.68,320.94,8548.0,315.8564,315.9548,315.5513,315.8072,8548.0
2024-06-14 14:00:00,320.9,321.28,320.65,321.26,14558.0,315.7678,316.1417,315.5218,316.122,14558.0
2024-06-14 14:05:00,321.27,321.38,320.4,320.57,26693.0,316.1319,316.2401,315.2758,315.4431,26693.0
2024-06-14 14:10:00,320.61,320.69,320.22,320.22,21743.0,315.4824,315.5612,315.0987,315.0987,21743.0
2024-06-14 14:15:00,320.25,320.92,320.2,320.75,12206.0,315.1282,315.7875,315.079,315.6202,12206.0
2024-06-14 14:20:00,320.8,321.1,320.65,321.05,16544.0,315.6694,315.9646,315.5218,315.9154,16544.0
2024-06-14 14:25:00,321.12,321.33,320.94,321.18,29680.0,315.9843,316.1909,315.8072,316.0433,29680.0
2024-06-14 14:30:00,321.24,321.52,321.18,321.34,12115.0,316.1024,316.3779,316.0433,316.2008,12115.0
2024-06-14 14:35:00,321.34,321.73,321.18,321.49,15768.0,316.2008,316.5845,316.0433,316.3484,15768.0
2024-06-14 14:40:00,321.37,321.69,321.2,321.69,10310.0,316.2303,316.5452,316.063,316.5452,10310.0
2024-06-14 14:45:00,321.91,322.03,321.67,321.91,8788.0,316.7616,316.8797,316.5255,316.7616,8788.0
2024-06-14 14:50:00,321.92,322.24,321.86,322.18,5294.0,316.7715,317.0864,316.7124,317.0273,5294.0
2024-06-14 14:55:00,322.19,322.19,321.76,321.94,10405.0,317.0372,317.0372,316.614,316.7912,10405.0
2024-06-14 15:00:00,321.9,322.67,321.79,322.67,8813.0,316.7518,317.5095,316.6436,317.5095,8813.0
2024-06-14 15:05:00,322.62,322.68,322.23,322.26,9529.0,317.4603,317.5193,317.0765,317.1061,9529.0
2024-06-14 15:10:00,322.21,322.4,322.0,322.07,10636.0,317.0569,317.2438,316.8502,316.9191,10636.0
2024-06-14 15:15:00,322.1,322.24,321.92,322.13,13512.0,316.9486,317.0864,316.7715,316.9781,13512.0
2024-06-14 15:20:00,322.22,322.42,322.04,322.42,11785.0,317.0667,317.2635,316.8896,317.2635,11785.0
2024-06-14 15:25:00,322.38,322.44,322.0,322.21,12090.0,317.2241,317.2832,316.8502,317.0569,12090.0
2024-06-14 15:30:00,322.21,322.24,321.73,321.73,24948.0,317.0569,317.0864,316.5845,316.5845,24948.0
2024-06-14 15:35:00,321.8,322.04,321.68,321.75,19266.0,316.6534,316.8896,316.5353,316.6042,19266.0
2024-06-14 15:40:00,321.73,321.75,321.22,321.65,35986.0,316.5845,316.6042,316.0827,316.5058,35986.0
2024-06-14 15:45:00,321.65,321.86,321.34,321.47,35834.0,316.5058,316.7124,316.2008,316.3287,35834.0
2024-06-14 15:50:00,321.45,321.74,321.41,321.52,86646.0,316.309,316.5944,316.2696,316.3779,86646.0
2024-06-14 15:55:00,321.54,321.85,321.19,321.58,212506.0,316.3976,316.7026,316.0532,316.4369,212506.0
2024-06-17 09:30:00,321.47,321.47,318.88,321.03,91247.0,316.3287,316.3287,313.7801,315.8957,91247.0
2024-06-17 09:35:00,321.18,322.43,319.85,319.89,28783.0,316.0433,317.2733,314.7346,314.774,28783.0
2024-06-17 09:40:00,319.71,320.4,319.32,319.54,20931.0,314.5968,315.2758,314.2131,314.4296,20931.0
2024-06-17 09:45:00,319.62,320.52,319.36,320.18,18540.0,314.5083,315.3939,314.2524,315.0593,18540.0
2024-06-17 09:50:00,320.32,321.29,319.98,319.98,25227.0,315.1971,316.1516,314.8625,314.8625,25227.0
2024-06-17 09:55:00,320.15,321.11,319.99,320.52,22253.0,315.0298,315.9744,314.8724,315.3939,22253.0
2024-06-17 10:00:00,320.33,320.57,319.47,320.39,19501.0,315.2069,315.4431,314.3607,315.266,19501.0
2024-06-17 10:05:00,320.39,320.39,319.61,319.94,24329.0,315.266,315.266,314.4984,314.8232,24329.0
2024-06-17 10:10:00,319.93,320.4,319.1,319.49,18463.0,314.8133,315.2758,313.9966,314.3804,18463.0
2024-06-17 10:15:00,319.65,320.58,319.65,320.58,13414.0,314.5378,315.4529,314.5378,315.4529,13414.0
2024-06-17 10:20:00,320.69,320.69,319.8,320.17,13019.0,315.5612,315.5612,314.6854,315.0495,13019.0
2024-06-17 10:25:00,320.11,320.59,320.11,320.5,8978.0,314.9904,315.4628,314.9904,315.3742,8978.0
2024-06-17 10:30:00,320.47,320.82,320.0,320.71,12791.0,315.3447,315.6891,314.8822,315.5808,12791.0
2024-06-17 10:35:00,320.71,321.32,320.66,321.32,10572.0,315.5808,316.1811,315.5316,316.1811,10572.0
2024-06-17 10:40:00,321.14,321.68,320.77,321.11,27149.0,316.004,316.5353,315.6399,315.9744,27149.0
2024-06-17 10:45:00,321.0,321.3,320.94,321.26,14793.0,315.8662,316.1614,315.8072,316.122,14793.0
2024-06-17 10:50:00,321.27,322.04,321.07,321.07,30018.0,316.1319,316.8896,315.9351,315.9351,30018.0
2024-06-17 10:55:00,320.81,321.26,320.75,321.25,8673.0,315.6792,316.122,315.6202,316.1122,8673.0
2024-06-17 11:00:00,321.35,321.9,321.34,321.9,10059.0,316.2106,316.7518,316.2008,316.7518,10059.0
2024-06-17 11:05:00,321.87,322.05,321.56,322.05,19103.0,316.7223,316.8994,316.4172,316.8994,19103.0
2024-06-17 11:10:00,321.91,322.36,321.9,322.29,24332.0,316.7616,317.2045,316.7518,317.1356,24332.0
2024-06-17 11:15:00,322.28,322.64,322.22,322.25,17694.0,317.1257,317.48,317.0667,317.0962,17694.0
2024-06-17 11:20:00,322.21,322.47,321.94,322.41,58856.0,317.0569,317.3127,316.7912,317.2537,58856.0
2024-06-17 11:25:00,322.41,322.81,322.4,322.81,16240.0,317.2537,317.6473,317.2438,317.6473,16240.0
2024-06-17 11:30:00,322.56,322.82,322.44,322.51,14656.0,317.4013,317.6571,317.2832,317.3521,14656.0
2024-06-17 11:35:00,322.47,322.53,322.06,322.15,10810.0,317.3127,317.3717,316.9092,316.9978,10810.0
2024-06-17 11:40:00,322.07,322.18,321.84,322.17,3332.0,316.9191,317.0273,316.6928,317.0175,3332.0
2024-06-17 11:45:00,322.13,322.27,321.57,321.74,18407.0,316.9781,317.1159,316.4271,316.5944,18407.0
2024-06-17 11:50:00,321.64,321.76,321.56,321.68,3583.0,316.496,316.614,316.4172,316.5353,3583.0
2024-06-17 11:55:00,321.82,322.25,321.78,322.23,6329.0,316.6731,317.0962,316.6337,317.0765,6329.0
2024-06-17 12:00:00,322.19,322.24,321.83,321.88,10463.0,317.0372,317.0864,316.6829,316.7321,10463.0
2024-06-17 12:05:00,321.87,322.63,321.87,322.63,6712.0,316.7223,317.4701,316.7223,317.4701,6712.0
2024-06-17 12:10:00,322.68,323.03,322.68,322.99,5872.0,317.5193,317.8637,317.5193,317.8244,5872.0
2024-06-17 12:15:00,323.06,323.12,322.88,323.01,7855.0,317.8933,317.9523,317.7161,317.8441,7855.0
2024-06-17 12:20:00,322.95,323.32,322.51,323.31,10454.0,317.785,318.1491,317.3521,318.1393,10454.0
2024-06-17 12:25:00,323.47,323.74,323.19,323.54,9289.0,318.2967,318.5624,318.0212,318.3656,9289.0
2024-06-17 12:30:00,323.69,323.69,322.8,322.92,10504.0,318.5132,318.5132,317.6374,317.7555,10504.0
2024-06-17 12:35:00,322.8,322.82,322.31,322.41,5781.0,317.6374,317.6571,317.1553,317.2537,5781.0
2024-06-17 12:40:00,322.53,322.75,322.23,322.24,8644.0,317.3717,317.5882,317.0765,317.0864,8644.0
2024-06-17 12:45:00,322.22,322.4,322.16,322.34,8057.0,317.0667,317.2438,317.0076,317.1848,8057.0
2024-06-17 12:50:00,322.29,322.72,322.24,322.59,12215.0,317.1356,317.5587,317.0864,317.4308,12215.0
2024-06-17 12:55:00,322.51,322.6,322.31,322.46,8694.0,317.3521,317.4406,317.1553,317.3029,8694.0
2024-06-17 13:00:00,322.55,322.86,322.49,322.84,6730.0,317.3914,317.6965,317.3324,317.6768,6730.0
2024-06-17 13:05:00,322.78,322.98,322.73,322.87,8748.0,317.6177,317.8145,317.5685,317.7063,8748.0
2024-06-17 13:10:00,322.83,322.87,322.56,322.73,5792.0,317.6669,317.7063,317.4013,317.5685,5792.0
2024-06-17 13:15:00,322.66,323.02,322.43,322.54,21600.0,317.4997,317.8539,317.2733,317.3816,21600.0
2024-06-17 13:20:00,322.42,322.83,321.85,322.17,15085.0,317.2635,317.6669,316.7026,317.0175,15085.0
2024-06-17 13:25:00,322.19,322.52,322.14,322.34,8678.0,317.0372,317.3619,316.988,317.1848,8678.0
2024-06-17 13:30:00,322.47,322.95,322.11,322.32,18904.0,317.3127,317.785,316.9584,317.1651,18904.0
2024-06-17 13:35:00,322.36,322.86,322.3,322.78,10790.0,317.2045,317.6965,317.1454,317.6177,10790.0
2024-06-17 13:40:00,322.86,323.0,322.55,322.55,14838.0,317.6965,317.8342,317.3914,317.3914,14838.0
2024-06-17 13:45:00,322.52,323.0,322.52,322.69,22535.0,317.3619,317.8342,317.3619,317.5292,22535.0
2024-06-17 13:50:00,322.58,323.01,322.51,322.61,14093.0,317.4209,317.8441,317.3521,317.4505,14093.0
2024-06-17 13:55:00,322.68,322.68,322.31,322.59,8672.0,317.5193,317.5193,317.1553,317.4308,8672.0
2024-06-17 14:00:00,322.62,323.19,322.62,322.98,15851.0,317.4603,318.0212,317.4603,317.8145,15851.0
2024-06-17 14:05:00,323.16,323.69,323.02,323.69,12538.0,317.9917,318.5132,317.8539,318.5132,12538.0
2024-06-17 14:10:00,323.74,323.84,323.0,323.16,23160.0,318.5624,318.6608,317.8342,317.9917,23160.0
2024-06-17 14:15:00,322.91,323.35,322.71,322.96,21030.0,317.7457,318.1786,317.5489,317.7949,21030.0
2024-06-17 14:20:00,322.94,323.3,322.69,323.12,15053.0,317.7752,318.1294,317.5292,317.9523,15053.0
2024-06-17 14:25:00,323.2,323.42,323.03,323.27,15927.0,318.031,318.2475,317.8637,318.0999,15927.0
2024-06-17 14:30:00,323.27,323.38,323.08,323.2,17810.0,318.0999,318.2081,317.9129,318.031,17810.0
2024-06-17 14:35:00,323.18,323.48,323.09,323.48,18880.0,318.0113,318.3065,317.9228,318.3065,18880.0
2024-06-17 14:40:00,323.47,323.5,323.08,323.27,20394.0,318.2967,318.3262,317.9129,318.0999,20394.0
2024-06-17 14:45:00,323.27,323.27,322.54,322.62,22179.0,318.0999,318.0999,317.3816,317.4603,22179.0
2024-06-17 14:50:00,322.62,322.63,322.4,322.52,27504.0,317.4603,317.4701,317.2438,317.3619,27504.0
2024-06-17 14:55:00,322.45,322.82,322.45,322.71,13343.0,317.293,317.6571,317.293,317.5489,13343.0
2024-06-17 15:00:00,322.68,322.94,322.41,322.78,11857.0,317.5193,317.7752,317.2537,317.6177,11857.0
2024-06-17 15:05:00,322.69,322.89,322.55,322.87,9084.0,317.5292,317.726,317.3914,317.7063,9084.0
2024-06-17 15:10:00,322.86,323.15,322.82,323.15,18386.0,317.6965,317.9818,317.6571,317.9818,18386.0
2024-06-17 15:15:00,323.06,323.11,322.82,322.95,14158.0,317.8933,317.9425,317.6571,317.785,14158.0
2024-06-17 15:20:00,322.92,323.21,322.85,323.15,16341.0,317.7555,318.0409,317.6866,317.9818,16341.0
2024-06-17 15:25:00,323.18,323.23,322.71,322.79,24530.0,318.0113,318.0605,317.5489,317.6276,24530.0
2024-06-17 15:30:00,322.71,323.02,322.5,322.86,31869.0,317.5489,317.8539,317.3422,317.6965,31869.0
2024-06-17 15:35:00,322.82,323.07,322.58,322.83,17950.0,317.6571,317.9031,317.4209,317.6669,17950.0
2024-06-17 15:40:00,322.89,323.64,322.89,323.3,19737.0,317.726,318.464,317.726,318.1294,19737.0
2024-06-17 15:45:00,323.34,323.42,323.18,323.24,30911.0,318.1688,318.2475,318.0113,318.0704,30911.0
2024-06-17 15:50:00,323.16,323.19,322.47,322.81,86170.0,317.9917,318.0212,317.3127,317.6473,86170.0
2024-06-17 15:55:00,322.81,322.89,322.0,322.56,346915.0,317.6473,317.726,316.8502,317.4013,346915.0
2024-06-18 09:30:00,323.05,324.05,321.0,323.99,48221.0,317.8834,318.8674,315.8662,318.8084,48221.0
2024-06-18 09:35:00,324.07,324.88,323.62,324.57,30246.0,318.8871,319.6841,318.4443,319.3791,30246.0
2024-06-18 09:40:00,324.61,325.6,324.6,324.7,47230.0,319.4185,320.3926,319.4086,319.507,47230.0
2024-06-18 09:45:00,324.91,325.0,324.27,324.43,25605.0,319.7137,319.8022,319.0839,319.2413,25605.0
2024-06-18 09:50:00,324.51,325.41,324.51,324.95,42674.0,319.3201,320.2057,319.3201,319.753,42674.0
2024-06-18 09:55:00,324.77,325.46,324.49,324.75,57400.0,319.5759,320.2549,319.3004,319.5562,57400.0
2024-06-18 10:00:00,324.75,324.95,324.5,324.54,24147.0,319.5562,319.753,319.3102,319.3496,24147.0
2024-06-18 10:05:00,324.44,325.04,323.92,324.95,16145.0,319.2512,319.8416,318.7395,319.753,16145.0
2024-06-18 10:10:00,324.84,325.02,324.33,324.59,15559.0,319.6448,319.8219,319.1429,319.3988,15559.0
2024-06-18 10:15:00,324.67,325.25,324.66,324.74,11640.0,319.4775,320.0482,319.4677,319.5464,11640.0
2024-06-18 10:20:00,324.75,324.96,324.18,324.28,16548.0,319.5562,319.7629,318.9953,319.0937,16548.0
2024-06-18 10:25:00,324.17,324.91,323.95,324.49,19446.0,318.9855,319.7137,318.769,319.3004,19446.0
2024-06-18 10:30:00,324.43,325.06,324.29,324.74,13566.0,319.2413,319.8613,319.1036,319.5464,13566.0
2024-06-18 10:35:00,324.69,324.7,324.35,324.6,18473.0,319.4972,319.507,319.1626,319.4086,18473.0
2024-06-18 10:40:00,324.47,324.72,324.17,324.54,12978.0,319.2807,319.5267,318.9855,319.3496,12978.0
2024-06-18 10:45:00,324.6,324.85,324.51,324.51,7505.0,319.4086,319.6546,319.3201,319.3201,7505.0
2024-06-18 10:50:00,324.43,324.61,324.13,324.24,15537.0,319.2413,319.4185,318.9461,319.0544,15537.0
2024-06-18 10:55:00,324.26,324.35,324.06,324.11,41637.0,319.0741,319.1626,318.8773,318.9265,41637.0
2024-06-18 11:00:00,324.13,324.34,323.92,323.92,24285.0,318.9461,319.1528,318.7395,318.7395,24285.0
2024-06-18 11:05:00,323.67,324.11,323.63,323.94,6137.0,318.4935,318.9265,318.4541,318.7592,6137.0
2024-06-18 11:10:00,323.91,323.95,323.69,323.79,7799.0,318.7297,318.769,318.5132,318.6116,7799.0
2024-06-18 11:15:00,323.92,324.21,323.53,323.67,66115.0,318.7395,319.0249,318.3557,318.4935,66115.0
2024-06-18 11:20:00,323.67,323.84,323.14,323.32,55417.0,318.4935,318.6608,317.972,318.1491,55417.0
2024-06-18 11:25:00,323.31,323.49,322.9,323.13,33339.0,318.1393,318.3164,317.7358,317.9621,33339.0
2024-06-18 11:30:00,323.14,324.32,323.08,324.32,16540.0,317.972,319.1331,317.9129,319.1331,16540.0
2024-06-18 11:35:00,324.34,324.95,324.24,324.4,10932.0,319.1528,319.753,319.0544,319.2118,10932.0
2024-06-18 11:40:00,324.4,324.49,324.0,324.03,7480.0,319.2118,319.3004,318.8182,318.8477,7480.0
2024-06-18 11:45:00,323.95,324.81,323.95,324.81,8612.0,318.769,319.6153,318.769,319.6153,8612.0
2024-06-18 11:50:00,324.75,324.9,324.41,324.75,27845.0,319.5562,319.7038,319.2217,319.5562,27845.0
2024-06-18 11:55:00,324.81,324.81,324.37,324.44,7471.0,319.6153,319.6153,319.1823,319.2512,7471.0
2024-06-18 12:00:00,324.45,325.19,324.45,324.97,27161.0,319.261,319.9892,319.261,319.7727,27161.0
2024-06-18 12:05:00,324.89,325.13,324.8,324.91,8908.0,319.694,319.9302,319.6054,319.7137,8908.0
2024-06-18 12:10:00,324.84,325.01,324.7,324.96,8356.0,319.6448,319.8121,319.507,319.7629,8356.0
2024-06-18 12:15:00,324.88,325.05,324.66,324.95,9554.0,319.6841,319.8514,319.4677,319.753,9554.0
2024-06-18 12:20:00,325.02,325.2,324.88,325.18,10668.0,319.8219,319.999,319.6841,319.9794,10668.0
2024-06-18 12:25:00,325.15,325.28,324.83,325.05,9179.0,319.9498,320.0778,319.6349,319.8514,9179.0
2024-06-18 12:30:00,325.04,325.21,324.73,325.21,7409.0,319.8416,320.0089,319.5365,320.0089,7409.0
2024-06-18 12:35:00,325.1,325.21,324.91,325.02,5268.0,319.9006,320.0089,319.7137,319.8219,5268.0
2024-06-18 12:40:00,325.08,325.6,325.08,325.54,29716.0,319.8809,320.3926,319.8809,320.3336,29716.0
2024-06-18 12:45:00,325.46,325.6,325.12,325.12,9106.0,320.2549,320.3926,319.9203,319.9203,9106.0
2024-06-18 12:50:00,325.08,325.4,325.07,325.23,3945.0,319.8809,320.1958,319.8711,320.0286,3945.0
2024-06-18 12:55:00,325.23,325.36,325.16,325.16,6892.0,320.0286,320.1565,319.9597,319.9597,6892.0
2024-06-18 13:00:00,325.16,325.18,324.79,324.97,8413.0,319.9597,319.9794,319.5956,319.7727,8413.0
2024-06-18 13:05:00,325.0,325.05,324.66,324.88,7637.0,319.8022,319.8514,319.4677,319.6841,7637.0
2024-06-18 13:10:00,324.85,324.99,324.83,324.89,4961.0,319.6546,319.7924,319.6349,319.694,4961.0
2024-06-18 13:15:00,324.88,325.15,324.71,325.09,8251.0,319.6841,319.9498,319.5169,319.8908,8251.0
2024-06-18 13:20:00,325.01,325.14,324.84,325.05,21155.0,319.8121,319.94,319.6448,319.8514,21155.0
2024-06-18 13:25:00,325.06,325.24,324.82,324.99,12077.0,319.8613,320.0384,319.6251,319.7924,12077.0
2024-06-18 13:30:00,324.94,325.01,324.7,324.94,4127.0,319.7432,319.8121,319.507,319.7432,4127.0
2024-06-18 13:35:00,325.01,325.15,324.85,325.02,9534.0,319.8121,319.9498,319.6546,319.8219,9534.0
2024-06-18 13:40:00,325.05,325.14,324.96,325.0,10228.0,319.8514,319.94,319.7629,319.8022,10228.0
2024-06-18 13:45:00,324.99,325.3,324.96,325.19,14123.0,319.7924,320.0974,319.7629,319.9892,14123.0
2024-06-18 13:50:00,325.24,325.36,325.14,325.3,12408.0,320.0384,320.1565,319.94,320.0974,12408.0
2024-06-18 13:55:00,325.36,325.46,325.1,325.25,19045.0,320.1565,320.2549,319.9006,320.0482,19045.0
2024-06-18 14:00:00,325.17,325.19,324.45,324.96,14453.0,319.9695,319.9892,319.261,319.7629,14453.0
2024-06-18 14:05:00,324.97,325.17,324.9,325.16,12416.0,319.7727,319.9695,319.7038,319.9597,12416.0
2024-06-18 14:10:00,325.12,325.27,325.03,325.03,8884.0,319.9203,320.0679,319.8317,319.8317,8884.0
2024-06-18 14:15:00,325.02,325.11,324.58,324.63,6880.0,319.8219,319.9105,319.3889,319.4381,6880.0
2024-06-18 14:20:00,324.73,325.0,324.66,324.83,6021.0,319.5365,319.8022,319.4677,319.6349,6021.0
2024-06-18 14:25:00,324.9,325.17,324.78,324.98,10459.0,319.7038,319.9695,319.5857,319.7825,10459.0
2024-06-18 14:30:00,325.0,325.12,324.94,325.04,5424.0,319.8022,319.9203,319.7432,319.8416,5424.0
2024-06-18 14:35:00,325.02,325.07,324.7,324.7,6487.0,319.8219,319.8711,319.507,319.507,6487.0
2024-06-18 14:40:00,324.84,325.3,324.81,325.16,6461.0,319.6448,320.0974,319.6153,319.9597,6461.0
2024-06-18 14:45:00,325.25,325.29,324.89,325.04,11168.0,320.0482,320.0876,319.694,319.8416,11168.0
2024-06-18 14:50:00,325.16,325.28,325.03,325.27,6284.0,319.9597,320.0778,319.8317,320.0679,6284.0
2024-06-18 14:55:00,325.31,325.32,325.0,325.16,7385.0,320.1073,320.1171,319.8022,319.9597,7385.0
2024-06-18 15:00:00,325.16,325.2,324.94,325.06,6303.0,319.9597,319.999,319.7432,319.8613,6303.0
2024-06-18 15:05:00,325.06,325.06,324.78,324.79,9926.0,319.8613,319.8613,319.5857,319.5956,9926.0
2024-06-18 15:10:00,324.92,324.98,324.82,324.84,9155.0,319.7235,319.7825,319.6251,319.6448,9155.0
2024-06-18 15:15:00,324.89,324.91,324.68,324.76,8766.0,319.694,319.7137,319.4873,319.5661,8766.0
2024-06-18 15:20:00,324.76,324.87,324.63,324.85,11138.0,319.5661,319.6743,319.4381,319.6546,11138.0
2024-06-18 15:25:00,324.8,325.05,324.67,324.67,17799.0,319.6054,319.8514,319.4775,319.4775,17799.0
2024-06-18 15:30:00,324.68,325.04,324.56,324.84,17121.0,319.4873,319.8416,319.3693,319.6448,17121.0
2024-06-18 15:35:00,324.84,325.01,324.64,324.9,14786.0,319.6448,319.8121,319.448,319.7038,14786.0
2024-06-18 15:40:00,324.88,325.07,324.79,325.02,13609.0,319.6841,319.8711,319.5956,319.8219,13609.0
2024-06-18 15:45:00,325.02,325.18,324.92,324.95,22740.0,319.8219,319.9794,319.7235,319.753,22740.0
2024-06-18 15:50:00,324.92,325.22,324.64,324.75,43708.0,319.7235,320.0187,319.448,319.5562,43708.0
2024-06-18 15:55:00,324.75,325.14,324.38,325.08,322374.0,319.5562,319.94,319.1921,319.8809,322374.0
2024-06-20 09:30:00,325.06,325.93,324.58,325.53,71009.0,319.8613,320.7174,319.3889,320.3238,71009.0
2024-06-20 09:35:00,325.53,326.44,325.24,325.77,27214.0,320.3238,321.2192,320.0384,320.5599,27214.0
2024-06-20 09:40:00,325.74,328.76,325.59,328.76,49191.0,320.5304,323.5021,320.3828,323.5021,49191.0
2024-06-20 09:45:00,328.81,330.89,328.66,328.71,171676.0,323.5513,325.598,323.4037,323.4529,171676.0
2024-06-20 09:50:00,328.55,328.94,327.97,328.51,76515.0,323.2955,323.6792,322.7247,323.2561,76515.0
2024-06-20 09:55:00,328.36,328.81,327.74,328.13,32429.0,323.1085,323.5513,322.4984,322.8822,32429.0
2024-06-20 10:00:00,328.33,329.35,328.24,328.68,55349.0,323.079,324.0827,322.9904,323.4234,55349.0
2024-06-20 10:05:00,328.71,328.83,327.67,327.67,15052.0,323.4529,323.571,322.4295,322.4295,15052.0
2024-06-20 10:10:00,327.83,328.35,327.25,327.99,34681.0,322.587,323.0987,322.0162,322.7444,34681.0
2024-06-20 10:15:00,328.2,329.07,328.0,328.46,28186.0,322.9511,323.8071,322.7542,323.2069,28186.0
2024-06-20 10:20:00,328.45,329.02,328.45,328.63,24619.0,323.1971,323.7579,323.1971,323.3742,24619.0
2024-06-20 10:25:00,328.75,329.29,328.5,328.5,23651.0,323.4923,324.0236,323.2463,323.2463,23651.0
2024-06-20 10:30:00,328.49,328.76,328.18,328.22,13356.0,323.2364,323.5021,322.9314,322.9707,13356.0
2024-06-20 10:35:00,328.24,329.22,328.17,329.12,18808.0,322.9904,323.9547,322.9215,323.8563,18808.0
2024-06-20 10:40:00,329.0,329.01,328.06,328.96,18633.0,323.7383,323.7481,322.8133,323.6989,18633.0
2024-06-20 10:45:00,328.87,328.98,328.27,328.73,8718.0,323.6103,323.7186,323.0199,323.4726,8718.0
2024-06-20 10:50:00,328.65,329.05,328.41,328.66,25841.0,323.3939,323.7875,323.1577,323.4037,25841.0
2024-06-20 10:55:00,328.4,328.74,328.24,328.25,15023.0,323.1479,323.4824,322.9904,323.0003,15023.0
2024-06-20 11:00:00,328.26,328.4,327.94,328.12,12453.0,323.0101,323.1479,322.6952,322.8723,12453.0
2024-06-20 11:05:00,328.24,328.24,327.67,327.83,11152.0,322.9904,322.9904,322.4295,322.587,11152.0
2024-06-20 11:10:00,327.81,328.56,327.66,328.51,20136.0,322.5673,323.3053,322.4197,323.2561,20136.0
2024-06-20 11:15:00,328.51,328.8,328.3,328.52,14843.0,323.2561,323.5415,323.0495,323.2659,14843.0
2024-06-20 11:20:00,328.42,328.46,327.87,328.08,13226.0,323.1675,323.2069,322.6263,322.833,13226.0
2024-06-20 11:25:00,328.07,328.13,327.85,328.0,5623.0,322.8231,322.8822,322.6066,322.7542,5623.0
2024-06-20 11:30:00,327.96,328.18,327.83,327.94,6736.0,322.7149,322.9314,322.587,322.6952,6736.0
2024-06-20 11:35:00,328.08,328.1,327.61,327.62,9686.0,322.833,322.8527,322.3705,322.3803,9686.0
2024-06-20 11:40:00,327.68,327.92,327.47,327.47,7152.0,322.4394,322.6755,322.2327,322.2327,7152.0
2024-06-20 11:45:00,327.68,328.17,327.67,327.73,8778.0,322.4394,322.9215,322.4295,322.4886,8778.0
2024-06-20 11:50:00,327.85,328.07,327.84,328.07,6968.0,322.6066,322.8231,322.5968,322.8231,6968.0
2024-06-20 11:55:00,327.96,327.96,327.57,327.69,7987.0,322.7149,322.7149,322.3311,322.4492,7987.0
2024-06-20 12:00:00,327.58,327.64,327.36,327.4,4056.0,322.341,322.4,322.1245,322.1638,4056.0
2024-06-20 12:05:00,327.42,327.66,327.31,327.38,6626.0,322.1835,322.4197,322.0753,322.1442,6626.0
2024-06-20 12:10:00,327.4,327.85,327.39,327.85,2780.0,322.1638,322.6066,322.154,322.6066,2780.0
2024-06-20 12:15:00,328.0,328.38,327.92,328.34,8051.0,322.7542,323.1282,322.6755,323.0888,8051.0
2024-06-20 12:20:00,328.19,328.34,327.59,327.59,13555.0,322.9412,323.0888,322.3508,322.3508,13555.0
2024-06-20 12:25:00,327.61,327.91,327.29,327.3,5172.0,322.3705,322.6657,322.0556,322.0654,5172.0
2024-06-20 12:30:00,327.41,327.5,326.9,327.3,10270.0,322.1737,322.2622,321.6718,322.0654,10270.0
2024-06-20 12:35:00,327.36,327.83,327.2,327.75,6747.0,322.1245,322.587,321.967,322.5082,6747.0
2024-06-20 12:40:00,327.72,328.11,327.72,327.83,8940.0,322.4787,322.8625,322.4787,322.587,8940.0
2024-06-20 12:45:00,327.85,327.97,327.72,327.92,8686.0,322.6066,322.7247,322.4787,322.6755,8686.0
2024-06-20 12:50:00,327.85,328.3,327.79,327.98,10232.0,322.6066,323.0495,322.5476,322.7346,10232.0
2024-06-20 12:55:00,328.2,328.43,327.96,328.01,11832.0,322.9511,323.1774,322.7149,322.7641,11832.0
2024-06-20 13:00:00,327.95,328.31,327.94,328.2,15778.0,322.705,323.0593,322.6952,322.9511,15778.0
2024-06-20 13:05:00,328.14,328.27,327.66,327.7,6974.0,322.892,323.0199,322.4197,322.459,6974.0
2024-06-20 13:10:00,327.79,328.3,327.79,328.29,7692.0,322.5476,323.0495,322.5476,323.0396,7692.0
2024-06-20 13:15:00,328.25,328.56,328.12,328.17,16207.0,323.0003,323.3053,322.8723,322.9215,16207.0
2024-06-20 13:20:00,328.13,328.16,327.73,328.16,9008.0,322.8822,322.9117,322.4886,322.9117,9008.0
2024-06-20 13:25:00,328.13,328.13,327.88,328.03,4034.0,322.8822,322.8822,322.6362,322.7838,4034.0
2024-06-20 13:30:00,327.91,328.04,326.99,327.12,19573.0,322.6657,322.7936,321.7604,321.8883,19573.0
2024-06-20 13:35:00,327.03,327.25,326.65,327.18,25156.0,321.7998,322.0162,321.4258,321.9474,25156.0
2024-06-20 13:40:00,327.18,328.42,327.08,328.31,14730.0,321.9474,323.1675,321.849,323.0593,14730.0
2024-06-20 13:45:00,328.4,328.96,328.36,328.79,17659.0,323.1479,323.6989,323.1085,323.5316,17659.0
2024-06-20 13:50:00,328.82,329.05,328.75,328.94,24059.0,323.5611,323.7875,323.4923,323.6792,24059.0
2024-06-20 13:55:00,329.01,329.32,328.94,328.98,16572.0,323.7481,324.0531,323.6792,323.7186,16572.0
2024-06-20 14:00:00,329.07,330.18,328.99,330.17,25999.0,323.8071,324.8994,323.7284,324.8895,25999.0
2024-06-20 14:05:00,330.18,330.18,329.72,329.72,19939.0,324.8994,324.8994,324.4467,324.4467,19939.0
2024-06-20 14:10:00,329.76,330.3,329.76,330.3,23770.0,324.4861,325.0175,324.4861,325.0175,23770.0
2024-06-20 14:15:00,330.31,330.54,330.1,330.34,20822.0,325.0273,325.2536,324.8207,325.0568,20822.0
2024-06-20 14:20:00,330.3,330.47,329.77,330.29,14531.0,325.0175,325.1847,324.4959,325.0076,14531.0
2024-06-20 14:25:00,330.3,330.55,330.22,330.43,26062.0,325.0175,325.2635,324.9387,325.1454,26062.0
2024-06-20 14:30:00,330.49,330.78,330.37,330.6,38496.0,325.2044,325.4898,325.0863,325.3127,38496.0
2024-06-20 14:35:00,330.6,330.68,330.05,330.35,21456.0,325.3127,325.3914,324.7715,325.0667,21456.0
2024-06-20 14:40:00,330.43,330.7,330.13,330.7,18061.0,325.1454,325.4111,324.8502,325.4111,18061.0
2024-06-20 14:45:00,330.78,330.93,330.65,330.92,19505.0,325.4898,325.6374,325.3619,325.6275,19505.0
2024-06-20 14:50:00,330.99,331.03,330.7,330.82,20451.0,325.6964,325.7358,325.4111,325.5291,20451.0
2024-06-20 14:55:00,330.92,331.1,330.47,330.47,31561.0,325.6275,325.8047,325.1847,325.1847,31561.0
2024-06-20 15:00:00,330.47,330.53,329.53,329.92,12206.0,325.1847,325.2438,324.2598,324.6435,12206.0
2024-06-20 15:05:00,329.81,329.91,329.51,329.77,14021.0,324.5353,324.6337,324.2401,324.4959,14021.0
2024-06-20 15:10:00,329.72,329.72,329.43,329.55,13890.0,324.4467,324.4467,324.1614,324.2795,13890.0
2024-06-20 15:15:00,329.5,329.57,329.13,329.37,10664.0,324.2303,324.2991,323.8662,324.1023,10664.0
2024-06-20 15:20:00,329.39,329.58,329.05,329.22,12699.0,324.122,324.309,323.7875,323.9547,12699.0
2024-06-20 15:25:00,329.23,330.04,329.19,329.94,11007.0,323.9646,324.7616,323.9252,324.6632,11007.0
2024-06-20 15:30:00,329.88,329.97,329.36,329.89,20051.0,324.6042,324.6927,324.0925,324.614,20051.0
2024-06-20 15:35:00,329.95,330.03,329.27,329.6,23291.0,324.6731,324.7518,324.0039,324.3287,23291.0
2024-06-20 15:40:00,329.68,329.85,329.29,329.29,25718.0,324.4074,324.5747,324.0236,324.0236,25718.0
2024-06-20 15:45:00,329.36,329.37,328.65,328.67,42518.0,324.0925,324.1023,323.3939,323.4135,42518.0
2024-06-20 15:50:00,328.68,329.2,328.4,328.7,77186.0,323.4234,323.9351,323.1479,323.4431,77186.0
2024-06-20 15:55:00,328.67,329.13,328.26,329.13,279739.0,323.4135,323.8662,323.0101,323.8662,279739.0
2024-06-21 09:30:00,330.53,330.55,326.24,326.24,871726.0,325.2438,325.2635,321.0224,321.0224,871726.0
2024-06-21 09:35:00,326.24,328.21,326.18,327.96,19897.0,321.0224,322.9609,320.9634,322.7149,19897.0
2024-06-21 09:40:00,327.59,328.12,326.56,327.12,38956.0,322.3508,322.8723,321.3373,321.8883,38956.0
2024-06-21 09:45:00,327.11,328.14,326.25,327.98,39009.0,321.8785,322.892,321.0322,322.7346,39009.0
2024-06-21 09:50:00,327.98,328.1,326.79,327.93,14904.0,322.7346,322.8527,321.5636,322.6854,14904.0
2024-06-21 09:55:00,327.93,328.36,327.36,327.88,22209.0,322.6854,323.1085,322.1245,322.6362,22209.0
2024-06-21 10:00:00,327.87,328.93,327.86,328.51,20486.0,322.6263,323.6694,322.6165,323.2561,20486.0
2024-06-21 10:05:00,328.51,328.83,328.2,328.52,17265.0,323.2561,323.571,322.9511,323.2659,17265.0
2024-06-21 10:10:00,328.43,328.68,327.84,327.91,12642.0,323.1774,323.4234,322.5968,322.6657,12642.0
2024-06-21 10:15:00,327.99,329.74,327.93,329.69,14099.0,322.7444,324.4664,322.6854,324.4172,14099.0
2024-06-21 10:20:00,329.89,330.02,328.86,328.97,9361.0,324.614,324.7419,323.6005,323.7087,9361.0
2024-06-21 10:25:00,329.15,329.73,329.15,329.33,8906.0,323.8859,324.4566,323.8859,324.063,8906.0
2024-06-21 10:30:00,329.19,329.35,328.53,328.83,7127.0,323.9252,324.0827,323.2758,323.571,7127.0
2024-06-21 10:35:00,328.88,329.0,328.28,328.3,7962.0,323.6202,323.7383,323.0298,323.0495,7962.0
2024-06-21 10:40:00,328.4,328.8,328.33,328.78,4732.0,323.1479,323.5415,323.079,323.5218,4732.0
2024-06-21 10:45:00,328.78,329.41,328.78,329.4,4401.0,323.5218,324.1417,323.5218,324.1319,4401.0
2024-06-21 10:50:00,329.38,329.57,328.79,329.36,10446.0,324.1122,324.2991,323.5316,324.0925,10446.0
2024-06-21 10:55:00,329.36,329.36,328.6,328.99,7207.0,324.0925,324.0925,323.3447,323.7284,7207.0
2024-06-21 11:00:00,329.06,329.14,328.63,328.63,3784.0,323.7973,323.876,323.3742,323.3742,3784.0
2024-06-21 11:05:00,328.49,328.83,328.34,328.44,3662.0,323.2364,323.571,323.0888,323.1872,3662.0
2024-06-21 11:10:00,328.35,328.71,328.35,328.68,3827.0,323.0987,323.4529,323.0987,323.4234,3827.0
2024-06-21 11:15:00,328.66,328.66,328.29,328.54,4741.0,323.4037,323.4037,323.0396,323.2856,4741.0
2024-06-21 11:20:00,328.53,328.55,328.07,328.44,18078.0,323.2758,323.2955,322.8231,323.1872,18078.0
2024-06-21 11:25:00,328.46,328.54,327.95,328.4,10956.0,323.2069,323.2856,322.705,323.1479,10956.0
2024-06-21 11:30:00,328.23,328.23,327.63,327.63,10869.0,322.9806,322.9806,322.3902,322.3902,10869.0
2024-06-21 11:35:00,327.69,327.99,327.59,327.6,15424.0,322.4492,322.7444,322.3508,322.3606,15424.0
2024-06-21 11:40:00,327.59,327.59,327.05,327.08,11631.0,322.3508,322.3508,321.8194,321.849,11631.0
2024-06-21 11:45:00,327.05,327.55,327.0,327.5,6922.0,321.8194,322.3114,321.7702,322.2622,6922.0
2024-06-21 11:50:00,327.49,327.56,327.12,327.45,8862.0,322.2524,322.3213,321.8883,322.213,8862.0
2024-06-21 11:55:00,327.37,327.64,327.36,327.5,11558.0,322.1343,322.4,322.1245,322.2622,11558.0
2024-06-21 12:00:00,327.49,327.66,327.13,327.49,11593.0,322.2524,322.4197,321.8982,322.2524,11593.0
2024-06-21 12:05:00,327.3,327.33,326.99,327.33,15081.0,322.0654,322.095,321.7604,322.095,15081.0
2024-06-21 12:10:00,327.25,327.78,327.25,327.62,14892.0,322.0162,322.5378,322.0162,322.3803,14892.0
2024-06-21 12:15:00,327.68,327.68,327.03,327.09,12039.0,322.4394,322.4394,321.7998,321.8588,12039.0
2024-06-21 12:20:00,327.04,327.09,326.76,326.86,13976.0,321.8096,321.8588,321.5341,321.6325,13976.0
2024-06-21 12:25:00,326.91,327.2,326.91,327.18,12144.0,321.6817,321.967,321.6817,321.9474,12144.0
2024-06-21 12:30:00,327.25,327.52,327.18,327.19,11460.0,322.0162,322.2819,321.9474,321.9572,11460.0
2024-06-21 12:35:00,327.23,327.43,327.21,327.42,10302.0,321.9966,322.1934,321.9769,322.1835,10302.0
2024-06-21 12:40:00,327.4,327.52,327.04,327.04,14667.0,322.1638,322.2819,321.8096,321.8096,14667.0
2024-06-21 12:45:00,327.04,327.29,326.88,327.17,38656.0,321.8096,322.0556,321.6522,321.9375,38656.0
2024-06-21 12:50:00,327.13,327.32,326.8,327.32,14420.0,321.8982,322.0851,321.5734,322.0851,14420.0
2024-06-21 12:55:00,327.34,327.6,326.94,327.48,7619.0,322.1048,322.3606,321.7112,322.2426,7619.0
2024-06-21 13:00:00,327.54,327.54,327.07,327.34,8773.0,322.3016,322.3016,321.8391,322.1048,8773.0
2024-06-21 13:05:00,327.43,327.49,327.33,327.44,12351.0,322.1934,322.2524,322.095,322.2032,12351.0
2024-06-21 13:10:00,327.35,327.46,327.23,327.39,4851.0,322.1146,322.2229,321.9966,322.154,4851.0
2024-06-21 13:15:00,327.44,327.54,327.18,327.18,8528.0,322.2032,322.3016,321.9474,321.9474,8528.0
2024-06-21 13:20:00,327.16,327.47,327.16,327.39,5248.0,321.9277,322.2327,321.9277,322.154,5248.0
2024-06-21 13:25:00,327.3,327.55,327.27,327.44,5132.0,322.0654,322.3114,322.0359,322.2032,5132.0
2024-06-21 13:30:00,327.44,327.51,327.01,327.06,16207.0,322.2032,322.2721,321.7801,321.8293,16207.0
2024-06-21 13:35:00,327.06,327.48,326.95,327.47,9533.0,321.8293,322.2426,321.721,322.2327,9533.0
2024-06-21 13:40:00,327.57,327.62,327.3,327.31,10696.0,322.3311,322.3803,322.0654,322.0753,10696.0
2024-06-21 13:45:00,327.38,327.55,327.35,327.45,4411.0,322.1442,322.3114,322.1146,322.213,4411.0
2024-06-21 13:50:00,327.43,327.57,327.27,327.57,9632.0,322.1934,322.3311,322.0359,322.3311,9632.0
2024-06-21 13:55:00,327.56,327.57,327.15,327.17,12470.0,322.3213,322.3311,321.9178,321.9375,12470.0
2024-06-21 14:00:00,327.11,327.24,326.84,327.05,18194.0,321.8785,322.0064,321.6128,321.8194,18194.0
2024-06-21 14:05:00,326.98,327.44,326.96,327.37,14826.0,321.7506,322.2032,321.7309,322.1343,14826.0
2024-06-21 14:10:00,327.38,327.4,327.1,327.23,6146.0,322.1442,322.1638,321.8686,321.9966,6146.0
2024-06-21 14:15:00,327.2,327.6,327.2,327.47,12694.0,321.967,322.3606,321.967,322.2327,12694.0
2024-06-21 14:20:00,327.48,327.74,327.47,327.71,12044.0,322.2426,322.4984,322.2327,322.4689,12044.0
2024-06-21 14:25:00,327.69,327.76,327.57,327.62,11027.0,322.4492,322.5181,322.3311,322.3803,11027.0
2024-06-21 14:30:00,327.6,327.66,327.24,327.34,11430.0,322.3606,322.4197,322.0064,322.1048,11430.0
2024-06-21 14:35:00,327.35,327.43,326.64,326.64,17894.0,322.1146,322.1934,321.416,321.416,17894.0
2024-06-21 14:40:00,326.59,326.77,326.3,326.59,18785.0,321.3668,321.5439,321.0814,321.3668,18785.0
2024-06-21 14:45:00,326.59,326.76,326.55,326.56,13652.0,321.3668,321.5341,321.3274,321.3373,13652.0
2024-06-21 14:50:00,326.53,326.88,326.43,326.88,14720.0,321.3078,321.6522,321.2094,321.6522,14720.0
2024-06-21 14:55:00,326.88,326.96,326.7,326.81,19152.0,321.6522,321.7309,321.475,321.5833,19152.0
2024-06-21 15:00:00,326.72,327.16,326.72,327.07,13869.0,321.4947,321.9277,321.4947,321.8391,13869.0
2024-06-21 15:05:00,327.07,327.22,326.94,326.95,14189.0,321.8391,321.9867,321.7112,321.721,14189.0
2024-06-21 15:10:00,327.03,327.21,326.97,327.04,19278.0,321.7998,321.9769,321.7407,321.8096,19278.0
2024-06-21 15:15:00,327.05,327.43,327.05,327.3,20651.0,321.8194,322.1934,321.8194,322.0654,20651.0
2024-06-21 15:20:00,327.34,327.4,326.92,327.3,16558.0,322.1048,322.1638,321.6915,322.0654,16558.0
2024-06-21 15:25:00,327.27,327.3,327.05,327.1,19286.0,322.0359,322.0654,321.8194,321.8686,19286.0
2024-06-21 15:30:00,327.03,327.34,327.0,327.17,16355.0,321.7998,322.1048,321.7702,321.9375,16355.0
2024-06-21 15:35:00,327.11,327.49,327.06,327.28,22056.0,321.8785,322.2524,321.8293,322.0458,22056.0
2024-06-21 15:40:00,327.26,327.72,327.16,327.72,26753.0,322.0261,322.4787,321.9277,322.4787,26753.0
2024-06-21 15:45:00,327.74,327.78,327.19,327.5,44183.0,322.4984,322.5378,321.9572,322.2622,44183.0
2024-06-21 15:50:00,327.45,327.7,327.16,327.44,74888.0,322.213,322.459,321.9277,322.2032,74888.0
2024-06-21 15:55:00,327.53,328.01,327.26,327.81,184799.0,322.2918,322.7641,322.0261,322.5673,184799.0
2024-06-24 09:30:00,329.36,329.71,326.07,326.07,65795.0,324.0925,324.4369,320.8551,320.8551,65795.0
2024-06-24 09:35:00,326.3,328.77,326.07,328.77,17276.0,321.0814,323.5119,320.8551,323.5119,17276.0
2024-06-24 09:40:00,328.79,329.0,327.84,327.93,13321.0,323.5316,323.7383,322.5968,322.6854,13321.0
2024-06-24 09:45:00,327.74,330.01,327.6,329.9,10823.0,322.4984,324.7321,322.3606,324.6239,10823.0
2024-06-24 09:50:00,330.11,331.84,330.11,331.6,32133.0,324.8305,326.5328,324.8305,326.2967,32133.0
2024-06-24 09:55:00,331.43,332.61,331.04,332.55,36223.0,326.1294,327.2905,325.7456,327.2315,36223.0
2024-06-24 10:00:00,332.38,332.6,331.41,331.88,22798.0,327.0642,327.2807,326.1097,326.5722,22798.0
2024-06-24 10:05:00,331.82,333.3,331.81,332.65,32998.0,326.5132,327.9695,326.5033,327.3299,32998.0
2024-06-24 10:10:00,332.56,332.56,331.75,332.35,18547.0,327.2413,327.2413,326.4443,327.0347,18547.0
2024-06-24 10:15:00,332.44,332.44,331.23,332.28,19935.0,327.1232,327.1232,325.9326,326.9658,19935.0
2024-06-24 10:20:00,332.43,332.99,332.43,332.8,15157.0,327.1134,327.6644,327.1134,327.4775,15157.0
2024-06-24 10:25:00,332.74,332.74,331.87,332.19,19113.0,327.4184,327.4184,326.5624,326.8772,19113.0
2024-06-24 10:30:00,332.13,332.96,332.11,332.82,29130.0,326.8182,327.6349,326.7985,327.4972,29130.0
2024-06-24 10:35:00,332.69,333.14,332.53,333.09,21502.0,327.3692,327.812,327.2118,327.7628,21502.0
2024-06-24 10:40:00,333.15,333.16,332.72,332.96,21057.0,327.8219,327.8317,327.3988,327.6349,21057.0
2024-06-24 10:45:00,332.96,333.41,332.72,333.24,23252.0,327.6349,328.0777,327.3988,327.9104,23252.0
2024-06-24 10:50:00,333.16,333.23,332.61,332.98,16823.0,327.8317,327.9006,327.2905,327.6546,16823.0
2024-06-24 10:55:00,333.04,333.13,332.51,333.05,27417.0,327.7136,327.8022,327.1921,327.7235,27417.0
2024-06-24 11:00:00,333.02,333.18,332.77,332.95,26531.0,327.694,327.8514,327.448,327.6251,26531.0
2024-06-24 11:05:00,332.94,333.15,332.84,333.14,9277.0,327.6152,327.8219,327.5168,327.812,9277.0
2024-06-24 11:10:00,333.1,333.24,332.93,333.09,8582.0,327.7727,327.9104,327.6054,327.7628,8582.0
2024-06-24 11:15:00,332.99,333.27,332.73,333.04,8530.0,327.6644,327.94,327.4086,327.7136,8530.0
2024-06-24 11:20:00,333.03,333.14,332.87,333.09,11572.0,327.7038,327.812,327.5464,327.7628,11572.0
2024-06-24 11:25:00,333.05,333.67,332.99,333.4,29037.0,327.7235,328.3336,327.6644,328.0679,29037.0
2024-06-24 11:30:00,333.39,333.56,332.88,332.9,16799.0,328.058,328.2253,327.5562,327.5759,16799.0
2024-06-24 11:35:00,332.86,333.12,332.79,332.79,6514.0,327.5365,327.7924,327.4676,327.4676,6514.0
2024-06-24 11:40:00,332.74,332.78,332.29,332.47,6363.0,327.4184,327.4578,326.9756,327.1528,6363.0
2024-06-24 11:45:00,332.44,332.65,332.43,332.62,7529.0,327.1232,327.3299,327.1134,327.3004,7529.0
2024-06-24 11:50:00,332.67,332.82,332.43,332.69,10450.0,327.3496,327.4972,327.1134,327.3692,10450.0
2024-06-24 11:55:00,332.69,333.0,332.5,332.94,3734.0,327.3692,327.6743,327.1823,327.6152,3734.0
2024-06-24 12:00:00,332.94,333.06,332.85,332.96,10543.0,327.6152,327.7333,327.5267,327.6349,10543.0
2024-06-24 12:05:00,332.96,333.14,332.58,333.14,6568.0,327.6349,327.812,327.261,327.812,6568.0
2024-06-24 12:10:00,333.13,333.19,332.8,332.97,3656.0,327.8022,327.8612,327.4775,327.6448,3656.0
2024-06-24 12:15:00,333.08,333.19,333.0,333.09,6670.0,327.753,327.8612,327.6743,327.7628,6670.0
2024-06-24 12:20:00,333.05,333.18,332.78,333.02,14712.0,327.7235,327.8514,327.4578,327.694,14712.0
2024-06-24 12:25:00,332.99,333.0,332.59,332.66,5456.0,327.6644,327.6743,327.2708,327.3397,5456.0
2024-06-24 12:30:00,332.67,332.68,332.21,332.21,3661.0,327.3496,327.3594,326.8969,326.8969,3661.0
2024-06-24 12:35:00,332.17,332.26,332.01,332.2,11350.0,326.8576,326.9461,326.7001,326.8871,11350.0
2024-06-24 12:40:00,332.13,332.4,331.93,332.28,9613.0,326.8182,327.0839,326.6214,326.9658,9613.0
2024-06-24 12:45:00,332.27,332.46,332.17,332.45,4803.0,326.956,327.1429,326.8576,327.1331,4803.0
2024-06-24 12:50:00,332.39,332.51,332.01,332.03,10343.0,327.074,327.1921,326.7001,326.7198,10343.0
2024-06-24 12:55:00,332.16,332.25,331.76,331.96,7332.0,326.8477,326.9363,326.4541,326.6509,7332.0
2024-06-24 13:00:00,331.96,332.05,331.87,331.99,5817.0,326.6509,326.7395,326.5624,326.6804,5817.0
2024-06-24 13:05:00,332.01,332.15,331.26,331.53,10840.0,326.7001,326.8379,325.9621,326.2278,10840.0
2024-06-24 13:10:00,331.48,331.56,331.1,331.23,11176.0,326.1786,326.2573,325.8047,325.9326,11176.0
2024-06-24 13:15:00,331.12,331.46,331.04,331.11,8366.0,325.8244,326.1589,325.7456,325.8145,8366.0
2024-06-24 13:20:00,331.08,331.23,330.78,330.81,5015.0,325.785,325.9326,325.4898,325.5193,5015.0
2024-06-24 13:25:00,330.87,331.75,330.87,331.44,21190.0,325.5783,326.4443,325.5783,326.1392,21190.0
2024-06-24 13:30:00,331.44,331.44,330.71,330.71,6675.0,326.1392,326.1392,325.4209,325.4209,6675.0
2024-06-24 13:35:00,330.63,331.14,330.6,331.13,5130.0,325.3422,325.844,325.3127,325.8342,5130.0
2024-06-24 13:40:00,331.08,331.15,330.93,331.07,4682.0,325.785,325.8539,325.6374,325.7752,4682.0
2024-06-24 13:45:00,331.13,331.14,330.46,330.58,6622.0,325.8342,325.844,325.1749,325.293,6622.0
2024-06-24 13:50:00,330.66,330.66,330.43,330.59,2197.0,325.3717,325.3717,325.1454,325.3028,2197.0
2024-06-24 13:55:00,330.56,330.72,330.16,330.31,5382.0,325.2733,325.4307,324.8797,325.0273,5382.0
2024-06-24 14:00:00,330.23,330.68,330.09,330.51,8925.0,324.9486,325.3914,324.8108,325.2241,8925.0
2024-06-24 14:05:00,330.53,330.97,330.5,330.96,5561.0,325.2438,325.6768,325.2143,325.6669,5561.0
2024-06-24 14:10:00,330.95,330.97,330.73,330.76,7032.0,325.6571,325.6768,325.4406,325.4701,7032.0
2024-06-24 14:15:00,330.77,331.12,330.58,331.12,12901.0,325.4799,325.8244,325.293,325.8244,12901.0
2024-06-24 14:20:00,331.15,331.21,330.74,330.81,9448.0,325.8539,325.9129,325.4504,325.5193,9448.0
2024-06-24 14:25:00,330.86,331.09,330.7,331.02,8178.0,325.5685,325.7948,325.4111,325.726,8178.0
2024-06-24 14:30:00,330.94,331.06,330.78,330.91,7216.0,325.6472,325.7653,325.4898,325.6177,7216.0
2024-06-24 14:35:00,330.86,331.1,330.85,330.91,9911.0,325.5685,325.8047,325.5587,325.6177,9911.0
2024-06-24 14:40:00,330.91,331.12,330.85,330.93,6223.0,325.6177,325.8244,325.5587,325.6374,6223.0
2024-06-24 14:45:00,330.93,331.12,330.93,331.03,2823.0,325.6374,325.8244,325.6374,325.7358,2823.0
2024-06-24 14:50:00,331.11,331.25,330.95,331.25,6314.0,325.8145,325.9523,325.6571,325.9523,6314.0
2024-06-24 14:55:00,331.3,331.3,330.78,331.02,10555.0,326.0015,326.0015,325.4898,325.726,10555.0
2024-06-24 15:00:00,330.9,331.11,330.82,330.86,13000.0,325.6079,325.8145,325.5291,325.5685,13000.0
2024-06-24 15:05:00,330.99,331.23,330.88,331.11,3997.0,325.6964,325.9326,325.5882,325.8145,3997.0
2024-06-24 15:10:00,331.11,331.17,330.81,330.83,6730.0,325.8145,325.8736,325.5193,325.539,6730.0
2024-06-24 15:15:00,330.89,331.08,330.74,330.74,7783.0,325.598,325.785,325.4504,325.4504,7783.0
2024-06-24 15:20:00,330.72,331.13,330.61,331.0,12385.0,325.4307,325.8342,325.3225,325.7063,12385.0
2024-06-24 15:25:00,331.01,331.07,330.75,330.99,23772.0,325.7161,325.7752,325.4603,325.6964,23772.0
2024-06-24 15:30:00,331.02,331.15,330.83,330.91,18864.0,325.726,325.8539,325.539,325.6177,18864.0
2024-06-24 15:35:00,330.91,331.0,330.5,330.58,20116.0,325.6177,325.7063,325.2143,325.293,20116.0
2024-06-24 15:40:00,330.63,330.81,330.5,330.77,10942.0,325.3422,325.5193,325.2143,325.4799,10942.0
2024-06-24 15:45:00,330.73,330.77,330.18,330.51,20058.0,325.4406,325.4799,324.8994,325.2241,20058.0
2024-06-24 15:50:00,330.53,330.74,330.35,330.35,36989.0,325.2438,325.4504,325.0667,325.0667,36989.0
2024-06-24 15:55:00,330.35,330.42,329.53,330.01,119672.0,325.0667,325.1355,324.2598,324.7321,119672.0
2024-06-25 09:30:00,328.01,328.08,325.75,327.39,56225.0,322.7641,322.833,320.5402,322.154,56225.0
2024-06-25 09:35:00,327.39,329.47,327.0,328.59,33357.0,322.154,324.2007,321.7702,323.3348,33357.0
2024-06-25 09:40:00,327.97,328.38,327.29,327.83,12106.0,322.7247,323.1282,322.0556,322.587,12106.0
2024-06-25 09:45:00,327.6,327.72,327.0,327.66,19369.0,322.3606,322.4787,321.7702,322.4197,19369.0
2024-06-25 09:50:00,327.63,327.88,326.43,326.45,19414.0,322.3902,322.6362,321.2094,321.229,19414.0
2024-06-25 09:55:00,326.33,326.83,326.25,326.42,11699.0,321.111,321.603,321.0322,321.1995,11699.0
2024-06-25 10:00:00,326.34,327.21,326.15,326.72,26883.0,321.1208,321.9769,320.9338,321.4947,26883.0
2024-06-25 10:05:00,326.67,326.69,326.05,326.18,16888.0,321.4455,321.4652,320.8354,320.9634,16888.0
2024-06-25 10:10:00,326.21,327.19,326.21,326.99,10979.0,320.9929,321.9572,320.9929,321.7604,10979.0
2024-06-25 10:15:00,326.99,327.23,326.51,326.67,11692.0,321.7604,321.9966,321.2881,321.4455,11692.0
2024-06-25 10:20:00,326.61,326.9,326.33,326.51,27703.0,321.3865,321.6718,321.111,321.2881,27703.0
2024-06-25 10:25:00,326.33,326.46,325.98,326.14,18088.0,321.111,321.2389,320.7666,320.924,18088.0
2024-06-25 10:30:00,326.14,326.64,325.79,326.43,21356.0,320.924,321.416,320.5796,321.2094,21356.0
2024-06-25 10:35:00,326.4,326.56,325.94,326.15,9786.0,321.1798,321.3373,320.7272,320.9338,9786.0
2024-06-25 10:40:00,326.23,326.34,325.57,325.66,8771.0,321.0126,321.1208,320.3631,320.4517,8771.0
2024-06-25 10:45:00,325.57,325.79,325.06,325.25,16902.0,320.3631,320.5796,319.8613,320.0482,16902.0
2024-06-25 10:50:00,325.25,325.49,325.04,325.08,14643.0,320.0482,320.2844,319.8416,319.8809,14643.0
2024-06-25 10:55:00,325.12,325.51,324.75,325.27,18825.0,319.9203,320.3041,319.5562,320.0679,18825.0
2024-06-25 11:00:00,325.27,325.27,324.37,324.89,23126.0,320.0679,320.0679,319.1823,319.694,23126.0
2024-06-25 11:05:00,324.84,325.11,324.72,324.95,34323.0,319.6448,319.9105,319.5267,319.753,34323.0
2024-06-25 11:10:00,324.96,325.35,324.9,325.16,10167.0,319.7629,320.1466,319.7038,319.9597,10167.0
2024-06-25 11:15:00,325.18,325.18,324.86,324.92,16956.0,319.9794,319.9794,319.6645,319.7235,16956.0
2024-06-25 11:20:00,324.95,325.22,324.89,325.0,14236.0,319.753,320.0187,319.694,319.8022,14236.0
2024-06-25 11:25:00,324.96,325.41,324.93,325.41,19106.0,319.7629,320.2057,319.7333,320.2057,19106.0
2024-06-25 11:30:00,325.43,325.71,325.32,325.4,8875.0,320.2254,320.5009,320.1171,320.1958,8875.0
2024-06-25 11:35:00,325.54,325.59,325.28,325.34,22077.0,320.3336,320.3828,320.0778,320.1368,22077.0
2024-06-25 11:40:00,325.37,325.47,325.17,325.38,17228.0,320.1663,320.2647,319.9695,320.1762,17228.0
2024-06-25 11:45:00,325.42,325.64,325.36,325.57,7878.0,320.2155,320.432,320.1565,320.3631,7878.0
2024-06-25 11:50:00,325.56,325.97,325.55,325.94,13440.0,320.3533,320.7567,320.3434,320.7272,13440.0
2024-06-25 11:55:00,325.99,325.99,325.66,325.9,10475.0,320.7764,320.7764,320.4517,320.6878,10475.0
2024-06-25 12:00:00,325.85,325.87,325.47,325.62,5268.0,320.6386,320.6583,320.2647,320.4123,5268.0
2024-06-25 12:05:00,325.59,325.81,325.53,325.72,9211.0,320.3828,320.5993,320.3238,320.5107,9211.0
2024-06-25 12:10:00,325.68,325.73,325.3,325.64,8060.0,320.4714,320.5206,320.0974,320.432,8060.0
2024-06-25 12:15:00,325.61,325.61,325.25,325.3,19559.0,320.4025,320.4025,320.0482,320.0974,19559.0
2024-06-25 12:20:00,325.34,325.4,325.11,325.32,33735.0,320.1368,320.1958,319.9105,320.1171,33735.0
2024-06-25 12:25:00,325.26,325.77,325.26,325.76,7696.0,320.0581,320.5599,320.0581,320.5501,7696.0
2024-06-25 12:30:00,325.71,325.71,325.32,325.34,6671.0,320.5009,320.5009,320.1171,320.1368,6671.0
2024-06-25 12:35:00,325.34,325.59,325.29,325.55,9580.0,320.1368,320.3828,320.0876,320.3434,9580.0
2024-06-25 12:40:00,325.56,325.66,325.21,325.39,13634.0,320.3533,320.4517,320.0089,320.186,13634.0
2024-06-25 12:45:00,325.34,325.68,325.15,325.68,17140.0,320.1368,320.4714,319.9498,320.4714,17140.0
2024-06-25 12:50:00,325.69,325.77,325.49,325.65,6453.0,320.4812,320.5599,320.2844,320.4418,6453.0
2024-06-25 12:55:00,325.76,325.86,325.6,325.86,9761.0,320.5501,320.6485,320.3926,320.6485,9761.0
2024-06-25 13:00:00,325.79,325.8,325.58,325.67,17241.0,320.5796,320.5894,320.373,320.4615,17241.0
2024-06-25 13:05:00,325.72,326.2,325.69,326.11,10360.0,320.5107,320.983,320.4812,320.8945,10360.0
2024-06-25 13:10:00,326.1,326.2,325.96,326.13,7967.0,320.8846,320.983,320.7469,320.9142,7967.0
2024-06-25 13:15:00,326.02,326.08,325.81,325.81,8960.0,320.8059,320.865,320.5993,320.5993,8960.0
2024-06-25 13:20:00,325.9,325.93,325.72,325.84,9378.0,320.6878,320.7174,320.5107,320.6288,9378.0
2024-06-25 13:25:00,325.87,326.21,325.86,326.21,10283.0,320.6583,320.9929,320.6485,320.9929,10283.0
2024-06-25 13:30:00,326.2,326.25,326.03,326.04,9393.0,320.983,321.0322,320.8158,320.8256,9393.0
2024-06-25 13:35:00,326.1,326.13,325.96,325.96,8261.0,320.8846,320.9142,320.7469,320.7469,8261.0
2024-06-25 13:40:00,325.96,326.3,325.96,326.26,6753.0,320.7469,321.0814,320.7469,321.0421,6753.0
2024-06-25 13:45:00,326.22,326.32,326.11,326.29,10529.0,321.0027,321.1011,320.8945,321.0716,10529.0
2024-06-25 13:50:00,326.27,326.55,326.27,326.36,5798.0,321.0519,321.3274,321.0519,321.1405,5798.0
2024-06-25 13:55:00,326.4,326.44,326.32,326.36,4799.0,321.1798,321.2192,321.1011,321.1405,4799.0
2024-06-25 14:00:00,326.38,326.51,326.26,326.31,18855.0,321.1602,321.2881,321.0421,321.0913,18855.0
2024-06-25 14:05:00,326.33,326.52,326.28,326.44,10329.0,321.111,321.2979,321.0618,321.2192,10329.0
2024-06-25 14:10:00,326.44,326.67,326.34,326.36,10057.0,321.2192,321.4455,321.1208,321.1405,10057.0
2024-06-25 14:15:00,326.36,326.49,326.22,326.35,5005.0,321.1405,321.2684,321.0027,321.1306,5005.0
2024-06-25 14:20:00,326.3,326.33,326.2,326.29,8914.0,321.0814,321.111,320.983,321.0716,8914.0
2024-06-25 14:25:00,326.34,326.75,326.33,326.72,10462.0,321.1208,321.5242,321.111,321.4947,10462.0
2024-06-25 14:30:00,326.7,326.77,326.47,326.6,8184.0,321.475,321.5439,321.2487,321.3766,8184.0
2024-06-25 14:35:00,326.53,326.7,326.53,326.66,6046.0,321.3078,321.475,321.3078,321.4357,6046.0
2024-06-25 14:40:00,326.71,326.85,326.65,326.8,33565.0,321.4849,321.6226,321.4258,321.5734,33565.0
2024-06-25 14:45:00,326.82,326.84,326.14,326.38,13675.0,321.5931,321.6128,320.924,321.1602,13675.0
2024-06-25 14:50:00,326.41,326.55,326.29,326.32,4947.0,321.1897,321.3274,321.0716,321.1011,4947.0
2024-06-25 14:55:00,326.3,326.54,326.2,326.49,12085.0,321.0814,321.3176,320.983,321.2684,12085.0
2024-06-25 15:00:00,326.43,326.6,326.33,326.55,5792.0,321.2094,321.3766,321.111,321.3274,5792.0
2024-06-25 15:05:00,326.54,326.69,326.47,326.47,5460.0,321.3176,321.4652,321.2487,321.2487,5460.0
2024-06-25 15:10:00,326.45,326.72,326.38,326.7,8071.0,321.229,321.4947,321.1602,321.475,8071.0
2024-06-25 15:15:00,326.69,326.83,326.41,326.7,17883.0,321.4652,321.603,321.1897,321.475,17883.0
2024-06-25 15:20:00,326.78,327.0,326.72,326.94,24413.0,321.5538,321.7702,321.4947,321.7112,24413.0
2024-06-25 15:25:00,326.93,327.29,326.81,327.02,29697.0,321.7014,322.0556,321.5833,321.7899,29697.0
2024-06-25 15:30:00,327.01,327.16,326.73,327.16,18597.0,321.7801,321.9277,321.5046,321.9277,18597.0
2024-06-25 15:35:00,327.13,327.27,326.87,327.12,16136.0,321.8982,322.0359,321.6423,321.8883,16136.0
2024-06-25 15:40:00,327.12,327.21,326.95,327.19,17550.0,321.8883,321.9769,321.721,321.9572,17550.0
2024-06-25 15:45:00,327.21,327.47,327.18,327.39,24407.0,321.9769,322.2327,321.9474,322.154,24407.0
2024-06-25 15:50:00,327.41,327.71,327.24,327.56,40351.0,322.1737,322.4689,322.0064,322.3213,40351.0
2024-06-25 15:55:00,327.56,327.8,327.23,327.41,175189.0,322.3213,322.5574,321.9966,322.1737,175189.0
2024-06-26 09:30:00,326.25,327.21,324.44,325.37,67348.0,321.0322,321.9769,319.2512,320.1663,67348.0
2024-06-26 09:35:00,325.47,326.01,325.13,325.42,13080.0,320.2647,320.7961,319.9302,320.2155,13080.0
2024-06-26 09:40:00,325.55,325.88,325.31,325.82,10699.0,320.3434,320.6682,320.1073,320.6091,10699.0
2024-06-26 09:45:00,325.77,326.6,325.52,325.8,10401.0,320.5599,321.3766,320.3139,320.5894,10401.0
2024-06-26 09:50:00,325.52,326.03,324.35,324.52,9936.0,320.3139,320.8158,319.1626,319.3299,9936.0
2024-06-26 09:55:00,324.57,324.95,324.42,324.84,19156.0,319.3791,319.753,319.2315,319.6448,19156.0
2024-06-26 10:00:00,324.97,325.87,324.6,325.18,24210.0,319.7727,320.6583,319.4086,319.9794,24210.0
2024-06-26 10:05:00,325.01,325.01,324.31,324.55,21560.0,319.8121,319.8121,319.1233,319.3594,21560.0
2024-06-26 10:10:00,324.5,324.91,324.43,324.82,12898.0,319.3102,319.7137,319.2413,319.6251,12898.0
2024-06-26 10:15:00,324.87,325.47,324.39,324.52,37122.0,319.6743,320.2647,319.202,319.3299,37122.0
2024-06-26 10:20:00,324.56,324.94,324.37,324.94,15763.0,319.3693,319.7432,319.1823,319.7432,15763.0
2024-06-26 10:25:00,324.94,325.03,324.7,324.7,11435.0,319.7432,319.8317,319.507,319.507,11435.0
2024-06-26 10:30:00,324.75,324.8,324.26,324.38,9279.0,319.5562,319.6054,319.0741,319.1921,9279.0
2024-06-26 10:35:00,324.4,324.47,323.78,323.86,16063.0,319.2118,319.2807,318.6017,318.6805,16063.0
2024-06-26 10:40:00,323.95,324.51,323.95,324.41,17182.0,318.769,319.3201,318.769,319.2217,17182.0
2024-06-26 10:45:00,324.41,324.59,324.23,324.26,13945.0,319.2217,319.3988,319.0445,319.0741,13945.0
2024-06-26 10:50:00,324.18,325.08,324.07,325.02,6277.0,318.9953,319.8809,318.8871,319.8219,6277.0
2024-06-26 10:55:00,325.17,325.83,325.15,325.83,27502.0,319.9695,320.619,319.9498,320.619,27502.0
2024-06-26 11:00:00,325.91,326.07,325.48,325.5,12642.0,320.6977,320.8551,320.2746,320.2942,12642.0
2024-06-26 11:05:00,325.65,326.3,325.65,326.09,6595.0,320.4418,321.0814,320.4418,320.8748,6595.0
2024-06-26 11:10:00,326.09,326.14,325.72,325.83,10266.0,320.8748,320.924,320.5107,320.619,10266.0
2024-06-26 11:15:00,325.99,326.48,325.73,326.39,5598.0,320.7764,321.2586,320.5206,321.17,5598.0
2024-06-26 11:20:00,326.57,326.74,326.28,326.47,13430.0,321.3471,321.5144,321.0618,321.2487,13430.0
2024-06-26 11:25:00,326.51,326.74,326.3,326.37,13010.0,321.2881,321.5144,321.0814,321.1503,13010.0
2024-06-26 11:30:00,326.44,326.61,326.34,326.46,8921.0,321.2192,321.3865,321.1208,321.2389,8921.0
2024-06-26 11:35:00,326.4,326.57,326.16,326.34,10994.0,321.1798,321.3471,320.9437,321.1208,10994.0
2024-06-26 11:40:00,326.42,326.7,326.41,326.7,3726.0,321.1995,321.475,321.1897,321.475,3726.0
2024-06-26 11:45:00,326.61,326.91,326.59,326.91,9411.0,321.3865,321.6817,321.3668,321.6817,9411.0
2024-06-26 11:50:00,326.94,327.64,326.94,327.64,7097.0,321.7112,322.4,321.7112,322.4,7097.0
2024-06-26 11:55:00,327.66,327.68,327.19,327.47,12447.0,322.4197,322.4394,321.9572,322.2327,12447.0
2024-06-26 12:00:00,327.44,327.63,327.34,327.62,8794.0,322.2032,322.3902,322.1048,322.3803,8794.0
2024-06-26 12:05:00,327.61,327.71,327.58,327.69,7356.0,322.3705,322.4689,322.341,322.4492,7356.0
2024-06-26 12:10:00,327.63,327.63,327.11,327.23,6463.0,322.3902,322.3902,321.8785,321.9966,6463.0
2024-06-26 12:15:00,327.17,327.39,327.1,327.1,4005.0,321.9375,322.154,321.8686,321.8686,4005.0
2024-06-26 12:20:00,327.13,327.35,326.82,326.82,5240.0,321.8982,322.1146,321.5931,321.5931,5240.0
2024-06-26 12:25:00,326.82,327.23,326.82,327.1,5540.0,321.5931,321.9966,321.5931,321.8686,5540.0
2024-06-26 12:30:00,327.08,327.19,326.89,327.17,4965.0,321.849,321.9572,321.662,321.9375,4965.0
2024-06-26 12:35:00,327.18,327.26,326.72,326.82,7578.0,321.9474,322.0261,321.4947,321.5931,7578.0
2024-06-26 12:40:00,326.84,326.95,326.71,326.78,2840.0,321.6128,321.721,321.4849,321.5538,2840.0
2024-06-26 12:45:00,326.95,327.21,326.88,326.88,4206.0,321.721,321.9769,321.6522,321.6522,4206.0
2024-06-26 12:50:00,326.88,327.0,326.78,326.9,5002.0,321.6522,321.7702,321.5538,321.6718,5002.0
2024-06-26 12:55:00,326.93,326.98,326.87,326.87,1263.0,321.7014,321.7506,321.6423,321.6423,1263.0
2024-06-26 13:00:00,326.87,327.03,326.82,326.83,3916.0,321.6423,321.7998,321.5931,321.603,3916.0
2024-06-26 13:05:00,326.83,326.83,326.44,326.61,5786.0,321.603,321.603,321.2192,321.3865,5786.0
2024-06-26 13:10:00,326.63,326.78,326.57,326.76,4697.0,321.4062,321.5538,321.3471,321.5341,4697.0
2024-06-26 13:15:00,326.74,326.79,326.37,326.38,4849.0,321.5144,321.5636,321.1503,321.1602,4849.0
2024-06-26 13:20:00,326.32,326.63,325.98,326.4,3083.0,321.1011,321.4062,320.7666,321.1798,3083.0
2024-06-26 13:25:00,326.38,326.58,326.3,326.55,5461.0,321.1602,321.357,321.0814,321.3274,5461.0
2024-06-26 13:30:00,326.54,326.54,326.33,326.41,4469.0,321.3176,321.3176,321.111,321.1897,4469.0
2024-06-26 13:35:00,326.39,326.39,326.28,326.3,3449.0,321.17,321.17,321.0618,321.0814,3449.0
2024-06-26 13:40:00,326.26,326.39,325.98,326.34,4328.0,321.0421,321.17,320.7666,321.1208,4328.0
2024-06-26 13:45:00,326.42,326.45,326.26,326.26,4498.0,321.1995,321.229,321.0421,321.0421,4498.0
2024-06-26 13:50:00,326.24,326.4,326.19,326.21,5905.0,321.0224,321.1798,320.9732,320.9929,5905.0
2024-06-26 13:55:00,326.13,326.42,326.02,326.32,5539.0,320.9142,321.1995,320.8059,321.1011,5539.0
2024-06-26 14:00:00,326.29,326.38,326.03,326.3,5927.0,321.0716,321.1602,320.8158,321.0814,5927.0
2024-06-26 14:05:00,326.31,326.38,326.22,326.3,3898.0,321.0913,321.1602,321.0027,321.0814,3898.0
2024-06-26 14:10:00,326.32,326.45,326.19,326.27,6955.0,321.1011,321.229,320.9732,321.0519,6955.0
2024-06-26 14:15:00,326.19,326.38,326.19,326.38,3935.0,320.9732,321.1602,320.9732,321.1602,3935.0
2024-06-26 14:20:00,326.38,326.51,326.31,326.51,6483.0,321.1602,321.2881,321.0913,321.2881,6483.0
2024-06-26 14:25:00,326.54,326.54,326.23,326.23,6423.0,321.3176,321.3176,321.0126,321.0126,6423.0
2024-06-26 14:30:00,326.21,326.34,325.9,326.16,7723.0,320.9929,321.1208,320.6878,320.9437,7723.0
2024-06-26 14:35:00,326.0,326.17,325.87,326.17,6936.0,320.7862,320.9535,320.6583,320.9535,6936.0
2024-06-26 14:40:00,326.15,326.26,326.02,326.14,9816.0,320.9338,321.0421,320.8059,320.924,9816.0
2024-06-26 14:45:00,326.19,326.5,326.16,326.5,10688.0,320.9732,321.2782,320.9437,321.2782,10688.0
2024-06-26 14:50:00,326.44,326.52,326.34,326.51,5600.0,321.2192,321.2979,321.1208,321.2881,5600.0
2024-06-26 14:55:00,326.51,326.59,326.37,326.37,9667.0,321.2881,321.3668,321.1503,321.1503,9667.0
2024-06-26 15:00:00,326.41,326.42,326.13,326.34,4328.0,321.1897,321.1995,320.9142,321.1208,4328.0
2024-06-26 15:05:00,326.34,326.56,326.18,326.18,10481.0,321.1208,321.3373,320.9634,320.9634,10481.0
2024-06-26 15:10:00,326.18,326.21,325.89,325.94,12858.0,320.9634,320.9929,320.678,320.7272,12858.0
2024-06-26 15:15:00,326.03,326.25,326.01,326.19,18416.0,320.8158,321.0322,320.7961,320.9732,18416.0
2024-06-26 15:20:00,326.15,326.29,326.08,326.29,10426.0,320.9338,321.0716,320.865,321.0716,10426.0
2024-06-26 15:25:00,326.24,326.35,326.14,326.24,10020.0,321.0224,321.1306,320.924,321.0224,10020.0
2024-06-26 15:30:00,326.23,326.39,326.18,326.34,12364.0,321.0126,321.17,320.9634,321.1208,12364.0
2024-06-26 15:35:00,326.29,326.48,326.22,326.35,16173.0,321.0716,321.2586,321.0027,321.1306,16173.0
2024-06-26 15:40:00,326.35,326.54,326.16,326.54,22500.0,321.1306,321.3176,320.9437,321.3176,22500.0
2024-06-26 15:45:00,326.54,326.54,326.1,326.18,12729.0,321.3176,321.3176,320.8846,320.9634,12729.0
2024-06-26 15:50:00,326.21,326.66,326.21,326.57,29667.0,320.9929,321.4357,320.9929,321.3471,29667.0
2024-06-26 15:55:00,326.62,327.04,326.52,326.82,94002.0,321.3963,321.8096,321.2979,321.5931,94002.0
2024-06-27 09:30:00,326.03,326.16,324.67,325.74,56935.0,320.8158,320.9437,319.4775,320.5304,56935.0
2024-06-27 09:35:00,326.12,326.41,324.88,326.31,94500.0,320.9043,321.1897,319.6841,321.0913,94500.0
2024-06-27 09:40:00,326.6,328.39,326.6,328.38,16961.0,321.3766,323.138,321.3766,323.1282,16961.0
2024-06-27 09:45:00,328.38,328.39,327.18,328.1,14960.0,323.1282,323.138,321.9474,322.8527,14960.0
2024-06-27 09:50:00,328.13,328.51,327.2,328.23,12038.0,322.8822,323.2561,321.967,322.9806,12038.0
2024-06-27 09:55:00,328.06,328.74,327.98,328.74,21847.0,322.8133,323.4824,322.7346,323.4824,21847.0
2024-06-27 10:00:00,328.59,328.69,327.98,328.16,13562.0,323.3348,323.4332,322.7346,322.9117,13562.0
2024-06-27 10:05:00,328.13,328.45,327.9,328.35,10419.0,322.8822,323.1971,322.6558,323.0987,10419.0
2024-06-27 10:10:00,328.31,328.88,328.16,328.36,8844.0,323.0593,323.6202,322.9117,323.1085,8844.0
2024-06-27 10:15:00,328.35,328.64,328.0,328.39,10791.0,323.0987,323.384,322.7542,323.138,10791.0
2024-06-27 10:20:00,328.44,328.44,328.03,328.33,5171.0,323.1872,323.1872,322.7838,323.079,5171.0
2024-06-27 10:25:00,328.29,328.55,328.22,328.25,6770.0,323.0396,323.2955,322.9707,323.0003,6770.0
2024-06-27 10:30:00,328.25,328.67,328.12,328.65,11138.0,323.0003,323.4135,322.8723,323.3939,11138.0
2024-06-27 10:35:00,328.76,329.15,328.63,328.96,11124.0,323.5021,323.8859,323.3742,323.6989,11124.0
2024-06-27 10:40:00,328.85,328.99,328.59,328.88,7457.0,323.5907,323.7284,323.3348,323.6202,7457.0
2024-06-27 10:45:00,328.97,329.23,328.78,329.22,8097.0,323.7087,323.9646,323.5218,323.9547,8097.0
2024-06-27 10:50:00,329.2,329.22,327.99,328.22,11456.0,323.9351,323.9547,322.7444,322.9707,11456.0
2024-06-27 10:55:00,328.18,328.49,328.08,328.28,7791.0,322.9314,323.2364,322.833,323.0298,7791.0
2024-06-27 11:00:00,328.33,328.33,327.63,327.69,6092.0,323.079,323.079,322.3902,322.4492,6092.0
2024-06-27 11:05:00,327.56,327.76,327.2,327.2,18692.0,322.3213,322.5181,321.967,321.967,18692.0
2024-06-27 11:10:00,327.07,327.28,326.84,326.92,5682.0,321.8391,322.0458,321.6128,321.6915,5682.0
2024-06-27 11:15:00,326.89,327.01,326.25,326.57,26398.0,321.662,321.7801,321.0322,321.3471,26398.0
2024-06-27 11:20:00,326.58,326.85,326.58,326.67,4073.0,321.357,321.6226,321.357,321.4455,4073.0
2024-06-27 11:25:00,326.71,326.71,326.08,326.25,4033.0,321.4849,321.4849,320.865,321.0322,4033.0
2024-06-27 11:30:00,326.09,326.6,326.09,326.18,2949.0,320.8748,321.3766,320.8748,320.9634,2949.0
2024-06-27 11:35:00,326.22,326.39,326.11,326.27,2755.0,321.0027,321.17,320.8945,321.0519,2755.0
2024-06-27 11:40:00,326.27,326.66,326.24,326.43,4829.0,321.0519,321.4357,321.0224,321.2094,4829.0
2024-06-27 11:45:00,326.46,326.93,326.46,326.93,4327.0,321.2389,321.7014,321.2389,321.7014,4327.0
2024-06-27 11:50:00,327.02,327.03,326.83,326.83,1305.0,321.7899,321.7998,321.603,321.603,1305.0
2024-06-27 11:55:00,326.79,327.08,326.77,326.93,4454.0,321.5636,321.849,321.5439,321.7014,4454.0
2024-06-27 12:00:00,326.91,326.95,326.83,326.94,3480.0,321.6817,321.721,321.603,321.7112,3480.0
2024-06-27 12:05:00,326.99,327.18,326.87,327.11,4844.0,321.7604,321.9474,321.6423,321.8785,4844.0
2024-06-27 12:10:00,327.1,327.25,326.98,327.19,6588.0,321.8686,322.0162,321.7506,321.9572,6588.0
2024-06-27 12:15:00,327.11,327.2,326.75,326.98,5597.0,321.8785,321.967,321.5242,321.7506,5597.0
2024-06-27 12:20:00,326.99,327.62,326.99,327.61,3684.0,321.7604,322.3803,321.7604,322.3705,3684.0
2024-06-27 12:25:00,327.73,327.8,327.39,327.66,5675.0,322.4886,322.5574,322.154,322.4197,5675.0
2024-06-27 12:30:00,327.47,327.51,327.17,327.17,4659.0,322.2327,322.2721,321.9375,321.9375,4659.0
2024-06-27 12:35:00,327.03,327.07,326.9,326.9,1420.0,321.7998,321.8391,321.6718,321.6718,1420.0
2024-06-27 12:40:00,326.92,326.94,326.77,326.94,2136.0,321.6915,321.7112,321.5439,321.7112,2136.0
2024-06-27 12:45:00,326.93,327.41,326.93,327.16,13072.0,321.7014,322.1737,321.7014,321.9277,13072.0
2024-06-27 12:50:00,327.13,327.23,327.03,327.03,5399.0,321.8982,321.9966,321.7998,321.7998,5399.0
2024-06-27 12:55:00,327.18,327.37,326.87,326.91,2636.0,321.9474,322.1343,321.6423,321.6817,2636.0
2024-06-27 13:00:00,326.87,327.4,326.87,327.3,3938.0,321.6423,322.1638,321.6423,322.0654,3938.0
2024-06-27 13:05:00,327.32,327.4,327.16,327.16,4138.0,322.0851,322.1638,321.9277,321.9277,4138.0
2024-06-27 13:10:00,327.21,327.21,326.94,326.94,3417.0,321.9769,321.9769,321.7112,321.7112,3417.0
2024-06-27 13:15:00,327.04,327.21,327.0,327.21,2540.0,321.8096,321.9769,321.7702,321.9769,2540.0
2024-06-27 13:20:00,327.09,327.26,327.0,327.07,4186.0,321.8588,322.0261,321.7702,321.8391,4186.0
2024-06-27 13:25:00,327.17,327.43,327.08,327.09,5690.0,321.9375,322.1934,321.849,321.8588,5690.0
2024-06-27 13:30:00,327.13,327.15,326.91,327.11,8613.0,321.8982,321.9178,321.6817,321.8785,8613.0
2024-06-27 13:35:00,327.21,327.3,326.99,327.3,9937.0,321.9769,322.0654,321.7604,322.0654,9937.0
2024-06-27 13:40:00,327.3,327.45,326.97,327.02,6392.0,322.0654,322.213,321.7407,321.7899,6392.0
2024-06-27 13:45:00,327.12,327.25,327.08,327.08,3511.0,321.8883,322.0162,321.849,321.849,3511.0
2024-06-27 13:50:00,327.11,327.35,327.1,327.34,5918.0,321.8785,322.1146,321.8686,322.1048,5918.0
2024-06-27 13:55:00,327.3,327.37,327.03,327.13,4137.0,322.0654,322.1343,321.7998,321.8982,4137.0
2024-06-27 14:00:00,327.08,327.1,326.36,326.49,10952.0,321.849,321.8686,321.1405,321.2684,10952.0
2024-06-27 14:05:00,326.41,326.41,325.96,326.0,17929.0,321.1897,321.1897,320.7469,320.7862,17929.0
2024-06-27 14:10:00,325.99,326.08,325.67,325.85,7895.0,320.7764,320.865,320.4615,320.6386,7895.0
2024-06-27 14:15:00,325.85,325.97,325.36,325.57,27145.0,320.6386,320.7567,320.1565,320.3631,27145.0
2024-06-27 14:20:00,325.69,325.71,325.45,325.6,3642.0,320.4812,320.5009,320.245,320.3926,3642.0
2024-06-27 14:25:00,325.5,325.64,325.35,325.35,9213.0,320.2942,320.432,320.1466,320.1466,9213.0
2024-06-27 14:30:00,325.32,325.42,324.91,325.42,15586.0,320.1171,320.2155,319.7137,320.2155,15586.0
2024-06-27 14:35:00,325.43,325.58,325.33,325.4,3394.0,320.2254,320.373,320.127,320.1958,3394.0
2024-06-27 14:40:00,325.48,325.57,325.32,325.55,5649.0,320.2746,320.3631,320.1171,320.3434,5649.0
2024-06-27 14:45:00,325.6,325.87,325.58,325.82,3777.0,320.3926,320.6583,320.373,320.6091,3777.0
2024-06-27 14:50:00,325.83,326.31,325.83,326.31,15662.0,320.619,321.0913,320.619,321.0913,15662.0
2024-06-27 14:55:00,326.55,326.59,326.25,326.38,8868.0,321.3274,321.3668,321.0322,321.1602,8868.0
2024-06-27 15:00:00,326.38,326.61,326.26,326.35,8505.0,321.1602,321.3865,321.0421,321.1306,8505.0
2024-06-27 15:05:00,326.34,326.63,326.21,326.55,6484.0,321.1208,321.4062,320.9929,321.3274,6484.0
2024-06-27 15:10:00,326.64,326.85,326.57,326.85,8736.0,321.416,321.6226,321.3471,321.6226,8736.0
2024-06-27 15:15:00,326.92,327.03,326.74,326.92,9700.0,321.6915,321.7998,321.5144,321.6915,9700.0
2024-06-27 15:20:00,326.95,327.31,326.95,327.19,6794.0,321.721,322.0753,321.721,321.9572,6794.0
2024-06-27 15:25:00,327.13,327.16,326.95,327.14,7775.0,321.8982,321.9277,321.721,321.908,7775.0
2024-06-27 15:30:00,327.17,327.29,327.05,327.13,8163.0,321.9375,322.0556,321.8194,321.8982,8163.0
2024-06-27 15:35:00,327.16,327.28,326.97,327.0,17320.0,321.9277,322.0458,321.7407,321.7702,17320.0
2024-06-27 15:40:00,327.0,327.33,326.92,326.92,31744.0,321.7702,322.095,321.6915,321.6915,31744.0
2024-06-27 15:45:00,326.9,327.03,326.72,326.72,12451.0,321.6718,321.7998,321.4947,321.4947,12451.0
2024-06-27 15:50:00,326.83,327.03,326.71,326.72,27690.0,321.603,321.7998,321.4849,321.4947,27690.0
2024-06-27 15:55:00,326.76,327.6,326.76,327.51,72036.0,321.5341,322.3606,321.5341,322.2721,72036.0
2024-06-28 09:30:00,328.51,332.89,328.32,332.88,88593.0,323.2561,327.566,323.0691,327.5562,88593.0
2024-06-28 09:35:00,333.0,333.52,331.2,333.01,68492.0,327.6743,328.186,325.9031,327.6841,68492.0
2024-06-28 09:40:00,333.11,333.16,332.03,332.68,47923.0,327.7825,327.8317,326.7198,327.3594,47923.0
2024-06-28 09:45:00,332.79,333.25,332.04,332.04,36110.0,327.4676,327.9203,326.7296,326.7296,36110.0
2024-06-28 09:50:00,332.19,333.36,331.73,333.2,16035.0,326.8772,328.0285,326.4246,327.8711,16035.0
2024-06-28 09:55:00,333.2,333.51,332.06,332.73,17838.0,327.8711,328.1761,326.7493,327.4086,17838.0
2024-06-28 10:00:00,332.75,334.0,332.75,333.81,28632.0,327.4283,328.6583,327.4283,328.4713,28632.0
2024-06-28 10:05:00,333.84,334.19,333.41,333.86,37240.0,328.5008,328.8453,328.0777,328.5205,37240.0
2024-06-28 10:10:00,333.61,333.9,332.92,333.09,23907.0,328.2745,328.5599,327.5956,327.7628,23907.0
2024-06-28 10:15:00,333.04,333.36,331.98,331.98,19900.0,327.7136,328.0285,326.6706,326.6706,19900.0
2024-06-28 10:20:00,331.98,333.01,331.86,332.58,11659.0,326.6706,327.6841,326.5525,327.261,11659.0
2024-06-28 10:25:00,332.64,333.13,332.34,332.86,22676.0,327.32,327.8022,327.0248,327.5365,22676.0
2024-06-28 10:30:00,332.83,333.6,332.83,333.6,17575.0,327.507,328.2647,327.507,328.2647,17575.0
2024-06-28 10:35:00,333.53,333.6,332.87,333.55,25527.0,328.1958,328.2647,327.5464,328.2155,25527.0
2024-06-28 10:40:00,333.43,333.49,332.74,333.07,33561.0,328.0974,328.1564,327.4184,327.7432,33561.0
2024-06-28 10:45:00,333.06,333.53,332.93,333.33,13800.0,327.7333,328.1958,327.6054,327.999,13800.0
2024-06-28 10:50:00,333.23,333.52,332.73,332.73,17893.0,327.9006,328.186,327.4086,327.4086,17893.0
2024-06-28 10:55:00,332.61,332.86,332.04,332.04,14372.0,327.2905,327.5365,326.7296,326.7296,14372.0
2024-06-28 11:00:00,332.03,332.03,331.24,331.5,15412.0,326.7198,326.7198,325.9424,326.1983,15412.0
2024-06-28 11:05:00,331.51,331.89,330.78,331.05,14792.0,326.2081,326.582,325.4898,325.7555,14792.0
2024-06-28 11:10:00,331.06,331.33,330.95,331.16,6324.0,325.7653,326.031,325.6571,325.8637,6324.0
2024-06-28 11:15:00,331.16,331.54,331.11,331.32,7199.0,325.8637,326.2376,325.8145,326.0212,7199.0
2024-06-28 11:20:00,331.3,331.38,331.06,331.21,5838.0,326.0015,326.0802,325.7653,325.9129,5838.0
2024-06-28 11:25:00,331.16,331.16,330.84,330.87,3718.0,325.8637,325.8637,325.5488,325.5783,3718.0
2024-06-28 11:30:00,330.87,331.25,330.71,331.23,10269.0,325.5783,325.9523,325.4209,325.9326,10269.0
2024-06-28 11:35:00,331.23,331.47,331.15,331.47,3650.0,325.9326,326.1688,325.8539,326.1688,3650.0
2024-06-28 11:40:00,331.44,331.45,331.07,331.37,3451.0,326.1392,326.1491,325.7752,326.0704,3451.0
2024-06-28 11:45:00,331.43,331.55,331.24,331.31,8495.0,326.1294,326.2475,325.9424,326.0113,8495.0
2024-06-28 11:50:00,331.33,331.46,331.21,331.3,7264.0,326.031,326.1589,325.9129,326.0015,7264.0
2024-06-28 11:55:00,331.3,331.39,331.1,331.27,4942.0,326.0015,326.09,325.8047,325.972,4942.0
2024-06-28 12:00:00,331.21,331.42,331.07,331.07,8531.0,325.9129,326.1196,325.7752,325.7752,8531.0
2024-06-28 12:05:00,331.15,331.15,330.75,330.93,21138.0,325.8539,325.8539,325.4603,325.6374,21138.0
2024-06-28 12:10:00,330.88,331.03,330.68,330.96,15062.0,325.5882,325.7358,325.3914,325.6669,15062.0
2024-06-28 12:15:00,331.0,331.15,330.85,331.14,15175.0,325.7063,325.8539,325.5587,325.844,15175.0
2024-06-28 12:20:00,331.13,331.34,330.97,331.3,5644.0,325.8342,326.0408,325.6768,326.0015,5644.0
2024-06-28 12:25:00,331.36,332.0,331.36,331.86,9349.0,326.0605,326.6903,326.0605,326.5525,9349.0
2024-06-28 12:30:00,331.88,332.06,331.25,331.3,11812.0,326.5722,326.7493,325.9523,326.0015,11812.0
2024-06-28 12:35:00,331.38,331.43,330.63,330.88,9166.0,326.0802,326.1294,325.3422,325.5882,9166.0
2024-06-28 12:40:00,330.73,331.03,330.52,331.03,5540.0,325.4406,325.7358,325.2339,325.7358,5540.0
2024-06-28 12:45:00,331.09,331.2,330.66,331.05,6906.0,325.7948,325.9031,325.3717,325.7555,6906.0
2024-06-28 12:50:00,330.93,331.28,330.93,331.28,6173.0,325.6374,325.9818,325.6374,325.9818,6173.0
2024-06-28 12:55:00,331.28,331.42,331.08,331.25,5559.0,325.9818,326.1196,325.785,325.9523,5559.0
2024-06-28 13:00:00,331.25,331.5,330.91,331.3,18116.0,325.9523,326.1983,325.6177,326.0015,18116.0
2024-06-28 13:05:00,331.26,331.95,331.26,331.95,6724.0,325.9621,326.6411,325.9621,326.6411,6724.0
2024-06-28 13:10:00,331.94,332.17,331.94,332.12,12150.0,326.6312,326.8576,326.6312,326.8084,12150.0
2024-06-28 13:15:00,332.12,332.13,331.86,332.09,13572.0,326.8084,326.8182,326.5525,326.7788,13572.0
2024-06-28 13:20:00,332.08,332.08,331.65,331.84,21350.0,326.769,326.769,326.3459,326.5328,21350.0
2024-06-28 13:25:00,331.75,331.75,331.29,331.42,4077.0,326.4443,326.4443,325.9916,326.1196,4077.0
2024-06-28 13:30:00,331.48,331.72,331.19,331.6,17294.0,326.1786,326.4148,325.8932,326.2967,17294.0
2024-06-28 13:35:00,331.68,332.56,331.62,332.56,55553.0,326.3754,327.2413,326.3164,327.2413,55553.0
2024-06-28 13:40:00,332.55,332.61,332.28,332.28,26166.0,327.2315,327.2905,326.9658,326.9658,26166.0
2024-06-28 13:45:00,332.25,332.36,332.01,332.15,22667.0,326.9363,327.0445,326.7001,326.8379,22667.0
2024-06-28 13:50:00,332.16,332.25,332.0,332.24,12191.0,326.8477,326.9363,326.6903,326.9264,12191.0
2024-06-28 13:55:00,332.23,332.24,331.97,332.06,14090.0,326.9166,326.9264,326.6608,326.7493,14090.0
2024-06-28 14:00:00,332.04,332.43,331.98,332.28,24262.0,326.7296,327.1134,326.6706,326.9658,24262.0
2024-06-28 14:05:00,332.29,332.3,332.0,332.19,24285.0,326.9756,326.9855,326.6903,326.8772,24285.0
2024-06-28 14:10:00,332.21,332.42,332.14,332.32,18605.0,326.8969,327.1036,326.828,327.0052,18605.0
2024-06-28 14:15:00,332.37,332.39,332.1,332.1,22961.0,327.0544,327.074,326.7887,326.7887,22961.0
2024-06-28 14:20:00,332.04,332.04,331.23,331.45,10162.0,326.7296,326.7296,325.9326,326.1491,10162.0
2024-06-28 14:25:00,331.5,331.8,331.31,331.43,11504.0,326.1983,326.4935,326.0113,326.1294,11504.0
2024-06-28 14:30:00,331.43,331.58,331.26,331.51,6888.0,326.1294,326.277,325.9621,326.2081,6888.0
2024-06-28 14:35:00,331.57,331.81,331.49,331.63,8328.0,326.2672,326.5033,326.1884,326.3262,8328.0
2024-06-28 14:40:00,331.77,332.02,331.72,331.72,10287.0,326.464,326.71,326.4148,326.4148,10287.0
2024-06-28 14:45:00,331.8,331.8,331.47,331.47,3615.0,326.4935,326.4935,326.1688,326.1688,3615.0
2024-06-28 14:50:00,331.53,331.86,331.52,331.8,17063.0,326.2278,326.5525,326.218,326.4935,17063.0
2024-06-28 14:55:00,331.74,331.74,331.11,331.19,8836.0,326.4344,326.4344,325.8145,325.8932,8836.0
2024-06-28 15:00:00,331.17,331.22,330.83,330.99,10709.0,325.8736,325.9228,325.539,325.6964,10709.0
2024-06-28 15:05:00,331.0,331.3,330.93,331.27,6634.0,325.7063,326.0015,325.6374,325.972,6634.0
2024-06-28 15:10:00,331.25,331.25,330.88,331.17,24721.0,325.9523,325.9523,325.5882,325.8736,24721.0
2024-06-28 15:15:00,331.15,331.3,330.91,330.94,12366.0,325.8539,326.0015,325.6177,325.6472,12366.0
2024-06-28 15:20:00,330.94,331.33,330.85,331.32,31106.0,325.6472,326.031,325.5587,326.0212,31106.0
2024-06-28 15:25:00,331.43,331.75,331.34,331.64,11198.0,326.1294,326.4443,326.0408,326.336,11198.0
2024-06-28 15:30:00,331.63,331.81,330.8,331.52,29007.0,326.3262,326.5033,325.5095,326.218,29007.0
2024-06-28 15:35:00,331.55,333.14,331.53,333.14,26831.0,326.2475,327.812,326.2278,327.812,26831.0
2024-06-28 15:40:00,333.04,333.14,332.72,332.74,44233.0,327.7136,327.812,327.3988,327.4184,44233.0
2024-06-28 15:45:00,332.69,333.33,332.68,332.92,69942.0,327.3692,327.999,327.3594,327.5956,69942.0
2024-06-28 15:50:00,333.0,333.32,332.79,333.29,71685.0,327.6743,327.9892,327.4676,327.9596,71685.0
2024-06-28 15:55:00,333.32,333.74,332.85,333.22,222008.0,327.9892,328.4024,327.5267,327.8908,222008.0
2024-07-01 09:30:00,335.11,335.29,332.4,332.41,67702.0,329.7505,329.9277,327.0839,327.0937,67702.0
2024-07-01 09:35:00,332.62,332.63,330.7,331.63,38935.0,327.3004,327.3102,325.4111,326.3262,38935.0
2024-07-01 09:40:00,331.91,332.96,331.74,332.25,16618.0,326.6017,327.6349,326.4344,326.9363,16618.0
2024-07-01 09:45:00,332.09,332.09,331.08,331.28,23913.0,326.7788,326.7788,325.785,325.9818,23913.0
2024-07-01 09:50:00,331.24,331.31,330.52,330.54,25214.0,325.9424,326.0113,325.2339,325.2536,25214.0
2024-07-01 09:55:00,330.44,330.7,329.77,329.81,32614.0,325.1552,325.4111,324.4959,324.5353,32614.0
2024-07-01 10:00:00,329.82,330.44,328.33,328.62,41861.0,324.5451,325.1552,323.079,323.3643,41861.0
2024-07-01 10:05:00,328.75,328.82,327.88,327.88,31916.0,323.4923,323.5611,322.6362,322.6362,31916.0
2024-07-01 10:10:00,327.8,327.8,325.37,325.57,51223.0,322.5574,322.5574,320.1663,320.3631,51223.0
2024-07-01 10:15:00,325.57,326.78,325.46,326.22,112513.0,320.3631,321.5538,320.2549,321.0027,112513.0
2024-07-01 10:20:00,326.22,327.51,325.56,326.9,19336.0,321.0027,322.2721,320.3533,321.6718,19336.0
2024-07-01 10:25:00,327.0,327.48,326.82,327.37,14677.0,321.7702,322.2426,321.5931,322.1343,14677.0
2024-07-01 10:30:00,327.51,327.55,326.13,326.59,20461.0,322.2721,322.3114,320.9142,321.3668,20461.0
2024-07-01 10:35:00,326.28,326.99,325.7,325.95,27853.0,321.0618,321.7604,320.491,320.737,27853.0
2024-07-01 10:40:00,325.75,326.67,325.7,326.19,16007.0,320.5402,321.4455,320.491,320.9732,16007.0
2024-07-01 10:45:00,326.19,326.26,325.78,326.1,20426.0,320.9732,321.0421,320.5698,320.8846,20426.0
2024-07-01 10:50:00,326.18,326.91,326.12,326.65,30105.0,320.9634,321.6817,320.9043,321.4258,30105.0
2024-07-01 10:55:00,326.68,327.27,326.44,327.04,19317.0,321.4554,322.0359,321.2192,321.8096,19317.0
2024-07-01 11:00:00,326.99,327.33,326.55,327.23,21383.0,321.7604,322.095,321.3274,321.9966,21383.0
2024-07-01 11:05:00,327.32,328.34,327.23,328.05,15360.0,322.0851,323.0888,321.9966,322.8035,15360.0
2024-07-01 11:10:00,327.91,328.25,327.62,328.03,16597.0,322.6657,323.0003,322.3803,322.7838,16597.0
2024-07-01 11:15:00,328.0,328.15,327.5,327.81,17975.0,322.7542,322.9019,322.2622,322.5673,17975.0
2024-07-01 11:20:00,327.71,328.37,327.56,328.07,24747.0,322.4689,323.1183,322.3213,322.8231,24747.0
2024-07-01 11:25:00,328.1,328.26,327.81,327.96,18324.0,322.8527,323.0101,322.5673,322.7149,18324.0
2024-07-01 11:30:00,328.0,328.46,327.86,328.46,14391.0,322.7542,323.2069,322.6165,323.2069,14391.0
2024-07-01 11:35:00,328.5,328.61,328.0,328.37,17340.0,323.2463,323.3545,322.7542,323.1183,17340.0
2024-07-01 11:40:00,328.37,328.65,328.33,328.39,11211.0,323.1183,323.3939,323.079,323.138,11211.0
2024-07-01 11:45:00,328.39,328.83,328.39,328.8,12411.0,323.138,323.571,323.138,323.5415,12411.0
2024-07-01 11:50:00,328.71,329.09,328.57,329.09,21442.0,323.4529,323.8268,323.3151,323.8268,21442.0
2024-07-01 11:55:00,329.09,329.13,328.56,329.08,16954.0,323.8268,323.8662,323.3053,323.817,16954.0
2024-07-01 12:00:00,329.01,329.04,328.44,328.62,12701.0,323.7481,323.7776,323.1872,323.3643,12701.0
2024-07-01 12:05:00,328.74,329.49,328.69,329.48,7832.0,323.4824,324.2204,323.4332,324.2106,7832.0
2024-07-01 12:10:00,329.5,329.6,329.41,329.48,16457.0,324.2303,324.3287,324.1417,324.2106,16457.0
2024-07-01 12:15:00,329.4,329.51,329.21,329.33,6292.0,324.1319,324.2401,323.9449,324.063,6292.0
2024-07-01 12:20:00,329.4,329.61,329.36,329.45,9756.0,324.1319,324.3385,324.0925,324.1811,9756.0
2024-07-01 12:25:00,329.37,329.66,329.37,329.53,9458.0,324.1023,324.3877,324.1023,324.2598,9458.0
2024-07-01 12:30:00,329.6,329.6,329.1,329.1,7540.0,324.3287,324.3287,323.8367,323.8367,7540.0
2024-07-01 12:35:00,329.16,329.26,329.0,329.03,9664.0,323.8957,323.9941,323.7383,323.7678,9664.0
2024-07-01 12:40:00,329.03,329.45,328.93,329.44,12774.0,323.7678,324.1811,323.6694,324.1712,12774.0
2024-07-01 12:45:00,329.43,329.54,328.92,328.93,5169.0,324.1614,324.2696,323.6595,323.6694,5169.0
2024-07-01 12:50:00,329.05,329.1,328.91,328.92,5902.0,323.7875,323.8367,323.6497,323.6595,5902.0
2024-07-01 12:55:00,328.92,329.27,328.91,329.05,3814.0,323.6595,324.0039,323.6497,323.7875,3814.0
2024-07-01 13:00:00,329.05,329.69,329.05,329.66,8589.0,323.7875,324.4172,323.7875,324.3877,8589.0
2024-07-01 13:05:00,329.54,329.99,329.52,329.93,9857.0,324.2696,324.7124,324.2499,324.6534,9857.0
2024-07-01 13:10:00,329.92,330.0,329.37,329.37,28806.0,324.6435,324.7223,324.1023,324.1023,28806.0
2024-07-01 13:15:00,329.42,329.67,329.39,329.46,5475.0,324.1515,324.3975,324.122,324.1909,5475.0
2024-07-01 13:20:00,329.47,329.73,329.39,329.73,6910.0,324.2007,324.4566,324.122,324.4566,6910.0
2024-07-01 13:25:00,329.73,330.06,329.73,330.03,27099.0,324.4566,324.7813,324.4566,324.7518,27099.0
2024-07-01 13:30:00,329.96,330.49,329.93,330.38,24081.0,324.6829,325.2044,324.6534,325.0962,24081.0
2024-07-01 13:35:00,330.37,330.37,329.78,329.82,11951.0,325.0863,325.0863,324.5058,324.5451,11951.0
2024-07-01 13:40:00,329.89,330.05,329.77,329.93,5971.0,324.614,324.7715,324.4959,324.6534,5971.0
2024-07-01 13:45:00,330.0,330.12,329.72,329.87,6103.0,324.7223,324.8403,324.4467,324.5943,6103.0
2024-07-01 13:50:00,329.88,330.06,329.62,329.64,8021.0,324.6042,324.7813,324.3483,324.368,8021.0
2024-07-01 13:55:00,329.6,329.64,329.32,329.45,5471.0,324.3287,324.368,324.0531,324.1811,5471.0
2024-07-01 14:00:00,329.46,329.47,329.27,329.31,3110.0,324.1909,324.2007,324.0039,324.0433,3110.0
2024-07-01 14:05:00,329.31,329.46,329.26,329.29,6939.0,324.0433,324.1909,323.9941,324.0236,6939.0
2024-07-01 14:10:00,329.23,329.38,328.94,329.21,9017.0,323.9646,324.1122,323.6792,323.9449,9017.0
2024-07-01 14:15:00,329.35,329.35,329.1,329.18,2890.0,324.0827,324.0827,323.8367,323.9154,2890.0
2024-07-01 14:20:00,329.11,329.11,328.77,328.82,6900.0,323.8465,323.8465,323.5119,323.5611,6900.0
2024-07-01 14:25:00,328.82,328.83,328.42,328.49,7790.0,323.5611,323.571,323.1675,323.2364,7790.0
2024-07-01 14:30:00,328.49,328.57,328.29,328.57,6093.0,323.2364,323.3151,323.0396,323.3151,6093.0
2024-07-01 14:35:00,328.62,328.62,328.4,328.58,5586.0,323.3643,323.3643,323.1479,323.325,5586.0
2024-07-01 14:40:00,328.63,328.63,328.43,328.43,6447.0,323.3742,323.3742,323.1774,323.1774,6447.0
2024-07-01 14:45:00,328.5,328.53,328.32,328.46,6258.0,323.2463,323.2758,323.0691,323.2069,6258.0
2024-07-01 14:50:00,328.46,328.56,328.39,328.55,4436.0,323.2069,323.3053,323.138,323.2955,4436.0
2024-07-01 14:55:00,328.59,328.76,328.5,328.55,6849.0,323.3348,323.5021,323.2463,323.2955,6849.0
2024-07-01 15:00:00,328.5,328.51,328.25,328.28,13976.0,323.2463,323.2561,323.0003,323.0298,13976.0
2024-07-01 15:05:00,328.33,328.57,328.24,328.27,8553.0,323.079,323.3151,322.9904,323.0199,8553.0
2024-07-01 15:10:00,328.27,328.68,328.22,328.5,7926.0,323.0199,323.4234,322.9707,323.2463,7926.0
2024-07-01 15:15:00,328.56,328.68,328.45,328.62,7292.0,323.3053,323.4234,323.1971,323.3643,7292.0
2024-07-01 15:20:00,328.62,328.71,328.28,328.3,9763.0,323.3643,323.4529,323.0298,323.0495,9763.0
2024-07-01 15:25:00,328.29,328.34,327.6,327.97,26140.0,323.0396,323.0888,322.3606,322.7247,26140.0
2024-07-01 15:30:00,328.02,328.5,327.94,328.5,19587.0,322.7739,323.2463,322.6952,323.2463,19587.0
2024-07-01 15:35:00,328.5,328.71,328.45,328.62,21405.0,323.2463,323.4529,323.1971,323.3643,21405.0
2024-07-01 15:40:00,328.58,328.96,328.57,328.72,14844.0,323.325,323.6989,323.3151,323.4627,14844.0
2024-07-01 15:45:00,328.77,328.77,328.47,328.54,38858.0,323.5119,323.5119,323.2167,323.2856,38858.0
2024-07-01 15:50:00,328.57,328.95,328.56,328.9,41424.0,323.3151,323.6891,323.3053,323.6399,41424.0
2024-07-01 15:55:00,328.87,329.21,328.58,329.07,141667.0,323.6103,323.9449,323.325,323.8071,141667.0
2024-07-02 09:30:00,328.0,329.08,327.85,329.06,55343.0,322.7542,323.817,322.6066,323.7973,55343.0
2024-07-02 09:35:00,329.3,330.05,328.74,329.9,20482.0,324.0335,324.7715,323.4824,324.6239,20482.0
2024-07-02 09:40:00,330.03,330.09,328.79,328.97,16278.0,324.7518,324.8108,323.5316,323.7087,16278.0
2024-07-02 09:45:00,328.79,330.0,328.77,329.72,11030.0,323.5316,324.7223,323.5119,324.4467,11030.0
2024-07-02 09:50:00,329.44,329.9,328.66,328.66,17349.0,324.1712,324.6239,323.4037,323.4037,17349.0
2024-07-02 09:55:00,328.9,329.45,328.66,329.21,10150.0,323.6399,324.1811,323.4037,323.9449,10150.0
2024-07-02 10:00:00,329.39,329.6,328.81,329.12,24801.0,324.122,324.3287,323.5513,323.8563,24801.0
2024-07-02 10:05:00,329.25,329.49,328.66,329.12,16449.0,323.9843,324.2204,323.4037,323.8563,16449.0
2024-07-02 10:10:00,329.02,329.04,328.37,328.5,18408.0,323.7579,323.7776,323.1183,323.2463,18408.0
2024-07-02 10:15:00,328.56,329.17,328.0,329.03,8707.0,323.3053,323.9055,322.7542,323.7678,8707.0
2024-07-02 10:20:00,328.92,329.16,328.43,328.46,14237.0,323.6595,323.8957,323.1774,323.2069,14237.0
2024-07-02 10:25:00,328.55,328.7,328.21,328.53,11957.0,323.2955,323.4431,322.9609,323.2758,11957.0
2024-07-02 10:30:00,328.53,328.67,328.34,328.55,14454.0,323.2758,323.4135,323.0888,323.2955,14454.0
2024-07-02 10:35:00,328.54,329.15,328.31,328.73,21703.0,323.2856,323.8859,323.0593,323.4726,21703.0
2024-07-02 10:40:00,328.84,328.91,327.87,328.15,27877.0,323.5808,323.6497,322.6263,322.9019,27877.0
2024-07-02 10:45:00,328.16,328.32,328.04,328.22,7887.0,322.9117,323.0691,322.7936,322.9707,7887.0
2024-07-02 10:50:00,328.22,328.41,327.55,328.08,10822.0,322.9707,323.1577,322.3114,322.833,10822.0
2024-07-02 10:55:00,328.16,328.46,328.02,328.36,12445.0,322.9117,323.2069,322.7739,323.1085,12445.0
2024-07-02 11:00:00,328.46,328.7,328.27,328.28,6720.0,323.2069,323.4431,323.0199,323.0298,6720.0
2024-07-02 11:05:00,328.38,328.38,328.05,328.06,3503.0,323.1282,323.1282,322.8035,322.8133,3503.0
2024-07-02 11:10:00,328.02,328.38,327.93,328.36,9547.0,322.7739,323.1282,322.6854,323.1085,9547.0
2024-07-02 11:15:00,328.24,328.24,327.74,328.03,7576.0,322.9904,322.9904,322.4984,322.7838,7576.0
2024-07-02 11:20:00,327.95,328.32,327.85,328.23,5321.0,322.705,323.0691,322.6066,322.9806,5321.0
2024-07-02 11:25:00,328.22,328.22,327.79,327.79,9958.0,322.9707,322.9707,322.5476,322.5476,9958.0
2024-07-02 11:30:00,327.85,328.17,327.6,327.6,11901.0,322.6066,322.9215,322.3606,322.3606,11901.0
2024-07-02 11:35:00,327.6,327.79,327.48,327.69,9295.0,322.3606,322.5476,322.2426,322.4492,9295.0
2024-07-02 11:40:00,327.79,327.89,327.51,327.6,10648.0,322.5476,322.646,322.2721,322.3606,10648.0
2024-07-02 11:45:00,327.6,328.14,327.6,327.96,6997.0,322.3606,322.892,322.3606,322.7149,6997.0
2024-07-02 11:50:00,327.9,327.99,327.59,327.63,10311.0,322.6558,322.7444,322.3508,322.3902,10311.0
2024-07-02 11:55:00,327.59,327.65,327.29,327.47,6662.0,322.3508,322.4098,322.0556,322.2327,6662.0
2024-07-02 12:00:00,327.39,327.46,327.2,327.42,4479.0,322.154,322.2229,321.967,322.1835,4479.0
2024-07-02 12:05:00,327.33,327.47,327.16,327.16,5326.0,322.095,322.2327,321.9277,321.9277,5326.0
2024-07-02 12:10:00,327.21,327.4,326.85,326.92,14143.0,321.9769,322.1638,321.6226,321.6915,14143.0
2024-07-02 12:15:00,326.92,326.92,326.64,326.71,10414.0,321.6915,321.6915,321.416,321.4849,10414.0
2024-07-02 12:20:00,326.72,326.74,326.35,326.48,18071.0,321.4947,321.5144,321.1306,321.2586,18071.0
2024-07-02 12:25:00,326.37,326.55,326.26,326.41,7674.0,321.1503,321.3274,321.0421,321.1897,7674.0
2024-07-02 12:30:00,326.41,326.58,326.27,326.34,11302.0,321.1897,321.357,321.0519,321.1208,11302.0
2024-07-02 12:35:00,326.28,326.39,325.95,325.96,13215.0,321.0618,321.17,320.737,320.7469,13215.0
2024-07-02 12:40:00,325.95,326.18,325.83,326.13,7501.0,320.737,320.9634,320.619,320.9142,7501.0
2024-07-02 12:45:00,326.19,326.31,325.6,325.75,14928.0,320.9732,321.0913,320.3926,320.5402,14928.0
2024-07-02 12:50:00,325.79,325.97,325.68,325.87,5138.0,320.5796,320.7567,320.4714,320.6583,5138.0
2024-07-02 12:55:00,325.79,325.94,325.64,325.68,10504.0,320.5796,320.7272,320.432,320.4714,10504.0
2024-07-02 13:00:00,325.68,325.96,325.58,325.88,10116.0,320.4714,320.7469,320.373,320.6682,10116.0
2024-07-02 13:05:00,325.85,326.35,325.8,326.23,10617.0,320.6386,321.1306,320.5894,321.0126,10617.0
2024-07-02 13:10:00,326.23,326.31,326.0,326.07,8095.0,321.0126,321.0913,320.7862,320.8551,8095.0
2024-07-02 13:15:00,326.07,326.45,326.07,326.27,8935.0,320.8551,321.229,320.8551,321.0519,8935.0
2024-07-02 13:20:00,326.21,326.43,326.14,326.19,11559.0,320.9929,321.2094,320.924,320.9732,11559.0
2024-07-02 13:25:00,326.19,326.29,326.13,326.16,8093.0,320.9732,321.0716,320.9142,320.9437,8093.0
2024-07-02 13:30:00,326.17,326.33,326.09,326.33,4563.0,320.9535,321.111,320.8748,321.111,4563.0
2024-07-02 13:35:00,326.36,326.42,326.14,326.25,5319.0,321.1405,321.1995,320.924,321.0322,5319.0
2024-07-02 13:40:00,326.19,326.64,326.19,326.57,5983.0,320.9732,321.416,320.9732,321.3471,5983.0
2024-07-02 13:45:00,326.5,326.94,326.41,326.93,4366.0,321.2782,321.7112,321.1897,321.7014,4366.0
2024-07-02 13:50:00,327.01,327.18,326.83,327.05,8184.0,321.7801,321.9474,321.603,321.8194,8184.0
2024-07-02 13:55:00,327.07,327.34,327.07,327.22,7756.0,321.8391,322.1048,321.8391,321.9867,7756.0
2024-07-02 14:00:00,327.26,327.69,327.26,327.65,9643.0,322.0261,322.4492,322.0261,322.4098,9643.0
2024-07-02 14:05:00,327.68,328.2,327.65,328.19,5351.0,322.4394,322.9511,322.4098,322.9412,5351.0
2024-07-02 14:10:00,328.24,328.52,328.18,328.39,16327.0,322.9904,323.2659,322.9314,323.138,16327.0
2024-07-02 14:15:00,328.39,328.45,328.0,328.0,7086.0,323.138,323.1971,322.7542,322.7542,7086.0
2024-07-02 14:20:00,328.05,328.44,328.05,328.3,3025.0,322.8035,323.1872,322.8035,323.0495,3025.0
2024-07-02 14:25:00,328.35,328.5,328.33,328.33,8986.0,323.0987,323.2463,323.079,323.079,8986.0
2024-07-02 14:30:00,328.37,328.46,328.03,328.03,6591.0,323.1183,323.2069,322.7838,322.7838,6591.0
2024-07-02 14:35:00,328.0,328.07,327.85,327.86,3830.0,322.7542,322.8231,322.6066,322.6165,3830.0
2024-07-02 14:40:00,327.83,327.91,327.71,327.78,3836.0,322.587,322.6657,322.4689,322.5378,3836.0
2024-07-02 14:45:00,327.78,328.27,327.78,328.13,8262.0,322.5378,323.0199,322.5378,322.8822,8262.0
2024-07-02 14:50:00,328.15,328.3,328.08,328.17,7207.0,322.9019,323.0495,322.833,322.9215,7207.0
2024-07-02 14:55:00,328.18,328.32,328.08,328.08,6441.0,322.9314,323.0691,322.833,322.833,6441.0
2024-07-02 15:00:00,328.03,328.23,328.0,328.23,7503.0,322.7838,322.9806,322.7542,322.9806,7503.0
2024-07-02 15:05:00,328.2,328.35,328.07,328.12,11067.0,322.9511,323.0987,322.8231,322.8723,11067.0
2024-07-02 15:10:00,328.11,328.33,328.07,328.25,10914.0,322.8625,323.079,322.8231,323.0003,10914.0
2024-07-02 15:15:00,328.15,328.26,327.87,327.99,12716.0,322.9019,323.0101,322.6263,322.7444,12716.0
2024-07-02 15:20:00,327.85,328.01,327.78,327.9,12374.0,322.6066,322.7641,322.5378,322.6558,12374.0
2024-07-02 15:25:00,327.86,328.11,327.74,327.87,15452.0,322.6165,322.8625,322.4984,322.6263,15452.0
2024-07-02 15:30:00,327.82,328.13,327.6,328.06,15300.0,322.5771,322.8822,322.3606,322.8133,15300.0
2024-07-02 15:35:00,328.11,328.27,327.96,328.11,27381.0,322.8625,323.0199,322.7149,322.8625,27381.0
2024-07-02 15:40:00,328.08,328.4,328.05,328.3,9570.0,322.833,323.1479,322.8035,323.0495,9570.0
2024-07-02 15:45:00,328.31,328.36,327.82,327.82,11294.0,323.0593,323.1085,322.5771,322.5771,11294.0
2024-07-02 15:50:00,327.62,328.12,327.22,327.92,39439.0,322.3803,322.8723,321.9867,322.6755,39439.0
2024-07-02 15:55:00,327.85,327.97,327.54,327.78,99070.0,322.6066,322.7247,322.3016,322.5378,99070.0
2024-07-03 09:30:00,328.26,330.56,328.26,329.53,36482.0,323.0101,325.2733,323.0101,324.2598,36482.0
2024-07-03 09:35:00,329.8,330.06,328.92,329.47,7722.0,324.5255,324.7813,323.6595,324.2007,7722.0
2024-07-03 09:40:00,329.48,329.48,328.39,329.42,12884.0,324.2106,324.2106,323.138,324.1515,12884.0
2024-07-03 09:45:00,329.25,330.22,329.25,329.42,9695.0,323.9843,324.9387,323.9843,324.1515,9695.0
2024-07-03 09:50:00,329.35,329.79,329.17,329.77,9031.0,324.0827,324.5156,323.9055,324.4959,9031.0
2024-07-03 09:55:00,329.76,330.76,329.53,330.06,16014.0,324.4861,325.4701,324.2598,324.7813,16014.0
2024-07-03 10:00:00,330.26,330.69,329.77,329.94,27979.0,324.9781,325.4012,324.4959,324.6632,27979.0
2024-07-03 10:05:00,330.1,330.83,330.0,330.34,23699.0,324.8207,325.539,324.7223,325.0568,23699.0
2024-07-03 10:10:00,330.62,330.86,330.31,330.4,16011.0,325.3323,325.5685,325.0273,325.1159,16011.0
2024-07-03 10:15:00,330.54,330.89,329.74,329.74,27963.0,325.2536,325.598,324.4664,324.4664,27963.0
2024-07-03 10:20:00,329.92,331.0,329.92,330.55,26316.0,324.6435,325.7063,324.6435,325.2635,26316.0
2024-07-03 10:25:00,330.53,331.14,330.52,330.64,17118.0,325.2438,325.844,325.2339,325.352,17118.0
2024-07-03 10:30:00,330.69,331.21,330.55,330.81,12227.0,325.4012,325.9129,325.2635,325.5193,12227.0
2024-07-03 10:35:00,331.15,331.15,330.37,330.38,15108.0,325.8539,325.8539,325.0863,325.0962,15108.0
2024-07-03 10:40:00,330.26,330.38,329.63,330.06,9340.0,324.9781,325.0962,324.3582,324.7813,9340.0
2024-07-03 10:45:00,330.06,330.44,329.87,330.26,9011.0,324.7813,325.1552,324.5943,324.9781,9011.0
2024-07-03 10:50:00,330.31,330.72,330.23,330.23,7304.0,325.0273,325.4307,324.9486,324.9486,7304.0
2024-07-03 10:55:00,330.36,330.44,329.98,330.14,11606.0,325.0765,325.1552,324.7026,324.86,11606.0
2024-07-03 11:00:00,330.14,330.45,329.76,330.34,14385.0,324.86,325.1651,324.4861,325.0568,14385.0
2024-07-03 11:05:00,330.49,330.53,330.14,330.16,8221.0,325.2044,325.2438,324.86,324.8797,8221.0
2024-07-03 11:10:00,330.19,330.38,329.87,330.18,9833.0,324.9092,325.0962,324.5943,324.8994,9833.0
2024-07-03 11:15:00,330.4,330.64,330.23,330.59,6036.0,325.1159,325.352,324.9486,325.3028,6036.0
2024-07-03 11:20:00,330.78,331.11,330.63,330.86,9062.0,325.4898,325.8145,325.3422,325.5685,9062.0
2024-07-03 11:25:00,331.04,331.1,330.53,330.67,11009.0,325.7456,325.8047,325.2438,325.3815,11009.0
2024-07-03 11:30:00,330.62,331.0,330.61,330.93,3635.0,325.3323,325.7063,325.3225,325.6374,3635.0
2024-07-03 11:35:00,330.94,331.27,330.87,331.09,12012.0,325.6472,325.972,325.5783,325.7948,12012.0
2024-07-03 11:40:00,330.99,330.99,330.81,330.9,3989.0,325.6964,325.6964,325.5193,325.6079,3989.0
2024-07-03 11:45:00,330.9,331.29,330.79,331.1,12164.0,325.6079,325.9916,325.4996,325.8047,12164.0
2024-07-03 11:50:00,331.21,331.22,330.87,330.96,11267.0,325.9129,325.9228,325.5783,325.6669,11267.0
2024-07-03 11:55:00,330.96,331.05,330.76,330.86,5895.0,325.6669,325.7555,325.4701,325.5685,5895.0
2024-07-03 12:00:00,330.91,331.09,330.74,331.0,15004.0,325.6177,325.7948,325.4504,325.7063,15004.0
2024-07-03 12:05:00,331.02,331.12,330.71,331.06,12149.0,325.726,325.8244,325.4209,325.7653,12149.0
2024-07-03 12:10:00,331.06,331.06,330.64,330.77,11470.0,325.7653,325.7653,325.352,325.4799,11470.0
2024-07-03 12:15:00,330.76,331.02,330.62,330.78,29243.0,325.4701,325.726,325.3323,325.4898,29243.0
2024-07-03 12:20:00,330.79,331.0,330.65,330.94,21699.0,325.4996,325.7063,325.3619,325.6472,21699.0
2024-07-03 12:25:00,330.9,331.07,330.84,330.93,18824.0,325.6079,325.7752,325.5488,325.6374,18824.0
2024-07-03 12:30:00,330.83,330.95,330.74,330.91,7103.0,325.539,325.6571,325.4504,325.6177,7103.0
2024-07-03 12:35:00,330.91,331.41,330.84,331.27,16070.0,325.6177,326.1097,325.5488,325.972,16070.0
2024-07-03 12:40:00,331.26,331.39,331.07,331.09,11305.0,325.9621,326.09,325.7752,325.7948,11305.0
2024-07-03 12:45:00,331.06,331.12,330.85,330.88,11151.0,325.7653,325.8244,325.5587,325.5882,11151.0
2024-07-03 12:50:00,330.88,331.12,330.82,330.93,49644.0,325.5882,325.8244,325.5291,325.6374,49644.0
2024-07-03 12:55:00,330.99,331.13,330.61,330.74,73262.0,325.6964,325.8342,325.3225,325.4504,73262.0
2024-07-05 09:30:00,331.57,332.56,331.0,332.54,57460.0,326.2672,327.2413,325.7063,327.2216,57460.0
2024-07-05 09:35:00,332.7,333.44,331.69,332.37,24982.0,327.3791,328.1072,326.3852,327.0544,24982.0
2024-07-05 09:40:00,332.27,333.29,332.24,332.79,14573.0,326.956,327.9596,326.9264,327.4676,14573.0
2024-07-05 09:45:00,332.74,332.87,331.35,331.51,27047.0,327.4184,327.5464,326.0507,326.2081,27047.0
2024-07-05 09:50:00,331.49,331.5,331.0,331.19,32290.0,326.1884,326.1983,325.7063,325.8932,32290.0
2024-07-05 09:55:00,331.27,331.51,330.46,330.6,24734.0,325.972,326.2081,325.1749,325.3127,24734.0
2024-07-05 10:00:00,330.62,330.62,328.73,329.1,13523.0,325.3323,325.3323,323.4726,323.8367,13523.0
2024-07-05 10:05:00,329.17,329.17,327.69,327.88,22528.0,323.9055,323.9055,322.4492,322.6362,22528.0
2024-07-05 10:10:00,327.76,327.84,327.0,327.51,28271.0,322.5181,322.5968,321.7702,322.2721,28271.0
2024-07-05 10:15:00,327.46,328.0,327.35,327.63,18192.0,322.2229,322.7542,322.1146,322.3902,18192.0
2024-07-05 10:20:00,327.56,327.62,327.05,327.54,22990.0,322.3213,322.3803,321.8194,322.3016,22990.0
2024-07-05 10:25:00,327.69,327.69,326.63,326.75,12091.0,322.4492,322.4492,321.4062,321.5242,12091.0
2024-07-05 10:30:00,326.7,327.63,326.63,327.06,14143.0,321.475,322.3902,321.4062,321.8293,14143.0
2024-07-05 10:35:00,327.04,327.49,326.94,327.33,12015.0,321.8096,322.2524,321.7112,322.095,12015.0
2024-07-05 10:40:00,327.33,327.99,327.26,327.85,12493.0,322.095,322.7444,322.0261,322.6066,12493.0
2024-07-05 10:45:00,327.8,328.84,327.78,328.33,15020.0,322.5574,323.5808,322.5378,323.079,15020.0
2024-07-05 10:50:00,328.2,329.25,328.06,329.2,9791.0,322.9511,323.9843,322.8133,323.9351,9791.0
2024-07-05 10:55:00,329.29,329.79,329.29,329.45,10830.0,324.0236,324.5156,324.0236,324.1811,10830.0
2024-07-05 11:00:00,329.54,329.54,328.66,329.11,17173.0,324.2696,324.2696,323.4037,323.8465,17173.0
2024-07-05 11:05:00,328.96,329.49,328.77,329.19,10065.0,323.6989,324.2204,323.5119,323.9252,10065.0
2024-07-05 11:10:00,329.31,329.66,329.28,329.35,9381.0,324.0433,324.3877,324.0138,324.0827,9381.0
2024-07-05 11:15:00,329.34,329.55,329.22,329.39,6502.0,324.0728,324.2795,323.9547,324.122,6502.0
2024-07-05 11:20:00,329.49,329.75,329.49,329.75,5768.0,324.2204,324.4763,324.2204,324.4763,5768.0
2024-07-05 11:25:00,329.76,329.78,329.33,329.67,7023.0,324.4861,324.5058,324.063,324.3975,7023.0
2024-07-05 11:30:00,329.65,329.68,329.13,329.19,6743.0,324.3779,324.4074,323.8662,323.9252,6743.0
2024-07-05 11:35:00,329.18,329.33,328.95,329.07,6318.0,323.9154,324.063,323.6891,323.8071,6318.0
2024-07-05 11:40:00,328.95,329.19,328.94,329.11,6804.0,323.6891,323.9252,323.6792,323.8465,6804.0
2024-07-05 11:45:00,329.11,329.38,329.05,329.38,4950.0,323.8465,324.1122,323.7875,324.1122,4950.0
2024-07-05 11:50:00,329.35,329.66,329.2,329.27,8023.0,324.0827,324.3877,323.9351,324.0039,8023.0
2024-07-05 11:55:00,329.2,329.43,329.11,329.41,2925.0,323.9351,324.1614,323.8465,324.1417,2925.0
2024-07-05 12:00:00,329.34,329.35,329.16,329.16,7033.0,324.0728,324.0827,323.8957,323.8957,7033.0
2024-07-05 12:05:00,329.09,329.26,329.06,329.23,4283.0,323.8268,323.9941,323.7973,323.9646,4283.0
2024-07-05 12:10:00,329.15,329.29,329.11,329.16,7347.0,323.8859,324.0236,323.8465,323.8957,7347.0
2024-07-05 12:15:00,329.15,329.16,328.76,328.82,8848.0,323.8859,323.8957,323.5021,323.5611,8848.0
2024-07-05 12:20:00,328.84,329.02,328.72,328.94,13286.0,323.5808,323.7579,323.4627,323.6792,13286.0
2024-07-05 12:25:00,328.93,328.93,328.72,328.72,6653.0,323.6694,323.6694,323.4627,323.4627,6653.0
2024-07-05 12:30:00,328.7,328.72,328.51,328.52,5138.0,323.4431,323.4627,323.2561,323.2659,5138.0
2024-07-05 12:35:00,328.57,328.57,328.25,328.25,7172.0,323.3151,323.3151,323.0003,323.0003,7172.0
2024-07-05 12:40:00,328.28,328.35,327.61,327.84,49632.0,323.0298,323.0987,322.3705,322.5968,49632.0
2024-07-05 12:45:00,327.86,328.3,327.78,328.21,14766.0,322.6165,323.0495,322.5378,322.9609,14766.0
2024-07-05 12:50:00,328.3,328.61,328.21,328.57,2825.0,323.0495,323.3545,322.9609,323.3151,2825.0
2024-07-05 12:55:00,328.56,328.68,328.49,328.67,5144.0,323.3053,323.4234,323.2364,323.4135,5144.0
2024-07-05 13:00:00,328.69,328.91,328.56,328.91,6058.0,323.4332,323.6497,323.3053,323.6497,6058.0
2024-07-05 13:05:00,328.97,329.03,328.87,328.95,2161.0,323.7087,323.7678,323.6103,323.6891,2161.0
2024-07-05 13:10:00,328.96,329.0,328.38,328.38,8894.0,323.6989,323.7383,323.1282,323.1282,8894.0
2024-07-05 13:15:00,328.38,328.55,328.23,328.3,7102.0,323.1282,323.2955,322.9806,323.0495,7102.0
2024-07-05 13:20:00,328.36,328.73,328.34,328.72,5290.0,323.1085,323.4726,323.0888,323.4627,5290.0
2024-07-05 13:25:00,328.75,328.84,328.7,328.75,2320.0,323.4923,323.5808,323.4431,323.4923,2320.0
2024-07-05 13:30:00,328.72,328.81,328.62,328.68,2854.0,323.4627,323.5513,323.3643,323.4234,2854.0
2024-07-05 13:35:00,328.84,329.09,328.76,329.07,4770.0,323.5808,323.8268,323.5021,323.8071,4770.0
2024-07-05 13:40:00,329.09,329.23,328.89,329.09,6489.0,323.8268,323.9646,323.63,323.8268,6489.0
2024-07-05 13:45:00,329.15,329.37,328.94,329.01,4847.0,323.8859,324.1023,323.6792,323.7481,4847.0
2024-07-05 13:50:00,329.0,329.16,328.92,329.07,8763.0,323.7383,323.8957,323.6595,323.8071,8763.0
2024-07-05 13:55:00,329.1,329.2,328.86,328.93,6207.0,323.8367,323.9351,323.6005,323.6694,6207.0
2024-07-05 14:00:00,328.87,328.98,328.43,328.56,9942.0,323.6103,323.7186,323.1774,323.3053,9942.0
2024-07-05 14:05:00,328.63,328.86,328.52,328.57,10115.0,323.3742,323.6005,323.2659,323.3151,10115.0
2024-07-05 14:10:00,328.74,328.78,328.54,328.56,4500.0,323.4824,323.5218,323.2856,323.3053,4500.0
2024-07-05 14:15:00,328.62,328.78,328.54,328.6,4919.0,323.3643,323.5218,323.2856,323.3447,4919.0
2024-07-05 14:20:00,328.74,328.74,328.39,328.39,3989.0,323.4824,323.4824,323.138,323.138,3989.0
2024-07-05 14:25:00,328.38,328.58,328.38,328.45,4362.0,323.1282,323.325,323.1282,323.1971,4362.0
2024-07-05 14:30:00,328.37,328.52,328.31,328.52,5978.0,323.1183,323.2659,323.0593,323.2659,5978.0
2024-07-05 14:35:00,328.46,328.51,328.23,328.28,7466.0,323.2069,323.2561,322.9806,323.0298,7466.0
2024-07-05 14:40:00,328.28,328.48,328.28,328.44,6792.0,323.0298,323.2266,323.0298,323.1872,6792.0
2024-07-05 14:45:00,328.44,328.98,328.44,328.97,9595.0,323.1872,323.7186,323.1872,323.7087,9595.0
2024-07-05 14:50:00,328.9,329.09,328.82,329.0,7134.0,323.6399,323.8268,323.5611,323.7383,7134.0
2024-07-05 14:55:00,329.13,329.26,328.97,329.21,8082.0,323.8662,323.9941,323.7087,323.9449,8082.0
2024-07-05 15:00:00,329.2,329.31,329.15,329.31,5825.0,323.9351,324.0433,323.8859,324.0433,5825.0
2024-07-05 15:05:00,329.34,329.4,329.17,329.27,14864.0,324.0728,324.1319,323.9055,324.0039,14864.0
2024-07-05 15:10:00,329.34,329.35,329.02,329.06,7903.0,324.0728,324.0827,323.7579,323.7973,7903.0
2024-07-05 15:15:00,328.99,329.09,328.91,329.0,8212.0,323.7284,323.8268,323.6497,323.7383,8212.0
2024-07-05 15:20:00,328.96,329.13,328.74,328.82,15702.0,323.6989,323.8662,323.4824,323.5611,15702.0
2024-07-05 15:25:00,328.88,328.97,328.7,328.74,6294.0,323.6202,323.7087,323.4431,323.4824,6294.0
2024-07-05 15:30:00,328.73,328.81,328.5,328.56,12483.0,323.4726,323.5513,323.2463,323.3053,12483.0
2024-07-05 15:35:00,328.63,328.94,328.5,328.72,23796.0,323.3742,323.6792,323.2463,323.4627,23796.0
2024-07-05 15:40:00,328.71,328.8,328.63,328.73,14034.0,323.4529,323.5415,323.3742,323.4726,14034.0
2024-07-05 15:45:00,328.68,328.7,328.29,328.42,21656.0,323.4234,323.4431,323.0396,323.1675,21656.0
2024-07-05 15:50:00,328.48,328.88,328.42,328.64,33298.0,323.2266,323.6202,323.1675,323.384,33298.0
2024-07-05 15:55:00,328.56,328.65,328.21,328.33,101118.0,323.3053,323.3939,322.9609,323.079,101118.0
2024-07-08 09:30:00,330.36,333.26,330.0,332.46,52066.0,325.0765,327.9301,324.7223,327.1429,52066.0
2024-07-08 09:35:00,332.15,333.26,331.49,331.8,22468.0,326.8379,327.9301,326.1884,326.4935,22468.0
2024-07-08 09:40:00,332.05,332.05,331.1,331.57,16036.0,326.7395,326.7395,325.8047,326.2672,16036.0
2024-07-08 09:45:00,331.5,332.56,331.39,331.77,23630.0,326.1983,327.2413,326.09,326.464,23630.0
2024-07-08 09:50:00,332.12,332.13,331.41,331.78,19754.0,326.8084,326.8182,326.1097,326.4738,19754.0
2024-07-08 09:55:00,331.65,331.67,330.73,330.9,15313.0,326.3459,326.3656,325.4406,325.6079,15313.0
2024-07-08 10:00:00,330.88,331.36,330.42,330.76,23014.0,325.5882,326.0605,325.1355,325.4701,23014.0
2024-07-08 10:05:00,330.93,331.26,330.52,330.68,9698.0,325.6374,325.9621,325.2339,325.3914,9698.0
2024-07-08 10:10:00,330.71,330.85,330.08,330.09,9498.0,325.4209,325.5587,324.801,324.8108,9498.0
2024-07-08 10:15:00,330.09,330.41,329.5,329.67,9330.0,324.8108,325.1257,324.2303,324.3975,9330.0
2024-07-08 10:20:00,329.66,329.66,328.96,329.07,12886.0,324.3877,324.3877,323.6989,323.8071,12886.0
2024-07-08 10:25:00,328.94,328.94,328.42,328.8,12838.0,323.6792,323.6792,323.1675,323.5415,12838.0
2024-07-08 10:30:00,328.68,328.97,328.62,328.74,14271.0,323.4234,323.7087,323.3643,323.4824,14271.0
2024-07-08 10:35:00,328.78,329.64,328.68,329.63,7633.0,323.5218,324.368,323.4234,324.3582,7633.0
2024-07-08 10:40:00,329.63,329.73,329.42,329.55,9096.0,324.3582,324.4566,324.1515,324.2795,9096.0
2024-07-08 10:45:00,329.44,330.1,329.43,329.8,7708.0,324.1712,324.8207,324.1614,324.5255,7708.0
2024-07-08 10:50:00,329.93,329.93,329.48,329.48,5462.0,324.6534,324.6534,324.2106,324.2106,5462.0
2024-07-08 10:55:00,329.55,329.81,329.51,329.59,6444.0,324.2795,324.5353,324.2401,324.3188,6444.0
2024-07-08 11:00:00,329.57,330.12,329.57,329.93,6547.0,324.2991,324.8403,324.2991,324.6534,6547.0
2024-07-08 11:05:00,329.86,330.06,329.86,329.91,3547.0,324.5845,324.7813,324.5845,324.6337,3547.0
2024-07-08 11:10:00,329.91,329.91,329.52,329.55,4392.0,324.6337,324.6337,324.2499,324.2795,4392.0
2024-07-08 11:15:00,329.6,329.64,329.06,329.14,5272.0,324.3287,324.368,323.7973,323.876,5272.0
2024-07-08 11:20:00,329.04,329.35,328.9,328.99,8603.0,323.7776,324.0827,323.6399,323.7284,8603.0
2024-07-08 11:25:00,328.96,329.09,328.73,328.79,6445.0,323.6989,323.8268,323.4726,323.5316,6445.0
2024-07-08 11:30:00,328.82,328.82,327.96,327.96,13254.0,323.5611,323.5611,322.7149,322.7149,13254.0
2024-07-08 11:35:00,327.95,327.95,327.52,327.66,6262.0,322.705,322.705,322.2819,322.4197,6262.0
2024-07-08 11:40:00,327.69,327.89,327.32,327.42,8712.0,322.4492,322.646,322.0851,322.1835,8712.0
2024-07-08 11:45:00,327.38,327.84,327.19,327.82,10221.0,322.1442,322.5968,321.9572,322.5771,10221.0
2024-07-08 11:50:00,327.77,327.77,327.3,327.54,6539.0,322.5279,322.5279,322.0654,322.3016,6539.0
2024-07-08 11:55:00,327.55,327.71,327.25,327.6,8086.0,322.3114,322.4689,322.0162,322.3606,8086.0
2024-07-08 12:00:00,327.6,327.6,327.43,327.45,3788.0,322.3606,322.3606,322.1934,322.213,3788.0
2024-07-08 12:05:00,327.48,327.67,327.36,327.36,7882.0,322.2426,322.4295,322.1245,322.1245,7882.0
2024-07-08 12:10:00,327.43,327.58,327.31,327.47,3572.0,322.1934,322.341,322.0753,322.2327,3572.0
2024-07-08 12:15:00,327.35,327.64,327.35,327.41,4163.0,322.1146,322.4,322.1146,322.1737,4163.0
2024-07-08 12:20:00,327.45,327.49,327.14,327.23,2628.0,322.213,322.2524,321.908,321.9966,2628.0
2024-07-08 12:25:00,327.32,327.61,327.25,327.59,4160.0,322.0851,322.3705,322.0162,322.3508,4160.0
2024-07-08 12:30:00,327.54,327.88,327.35,327.78,4393.0,322.3016,322.6362,322.1146,322.5378,4393.0
2024-07-08 12:35:00,327.98,328.25,327.88,328.25,5981.0,322.7346,323.0003,322.6362,323.0003,5981.0
2024-07-08 12:40:00,328.22,328.35,327.99,328.1,9964.0,322.9707,323.0987,322.7444,322.8527,9964.0
2024-07-08 12:45:00,328.1,328.46,328.1,328.46,3185.0,322.8527,323.2069,322.8527,323.2069,3185.0
2024-07-08 12:50:00,328.42,328.49,328.31,328.45,2527.0,323.1675,323.2364,323.0593,323.1971,2527.0
2024-07-08 12:55:00,328.48,328.5,328.26,328.37,3054.0,323.2266,323.2463,323.0101,323.1183,3054.0
2024-07-08 13:00:00,328.37,328.43,328.25,328.31,3691.0,323.1183,323.1774,323.0003,323.0593,3691.0
2024-07-08 13:05:00,328.31,328.56,328.17,328.25,8871.0,323.0593,323.3053,322.9215,323.0003,8871.0
2024-07-08 13:10:00,328.27,328.36,328.17,328.27,3262.0,323.0199,323.1085,322.9215,323.0199,3262.0
2024-07-08 13:15:00,328.43,328.83,328.36,328.83,4082.0,323.1774,323.571,323.1085,323.571,4082.0
2024-07-08 13:20:00,328.77,328.82,328.49,328.49,3327.0,323.5119,323.5611,323.2364,323.2364,3327.0
2024-07-08 13:25:00,328.47,328.47,328.13,328.14,2880.0,323.2167,323.2167,322.8822,322.892,2880.0
2024-07-08 13:30:00,328.21,328.71,328.2,328.69,3611.0,322.9609,323.4529,322.9511,323.4332,3611.0
2024-07-08 13:35:00,328.63,328.82,328.57,328.75,5159.0,323.3742,323.5611,323.3151,323.4923,5159.0
2024-07-08 13:40:00,328.69,328.8,328.61,328.67,3177.0,323.4332,323.5415,323.3545,323.4135,3177.0
2024-07-08 13:45:00,328.59,328.76,328.59,328.67,3660.0,323.3348,323.5021,323.3348,323.4135,3660.0
2024-07-08 13:50:00,328.76,328.97,328.58,328.58,4017.0,323.5021,323.7087,323.325,323.325,4017.0
2024-07-08 13:55:00,328.67,328.92,328.67,328.9,2528.0,323.4135,323.6595,323.4135,323.6399,2528.0
2024-07-08 14:00:00,328.86,328.86,328.71,328.77,2455.0,323.6005,323.6005,323.4529,323.5119,2455.0
2024-07-08 14:05:00,328.73,328.76,328.58,328.75,3653.0,323.4726,323.5021,323.325,323.4923,3653.0
2024-07-08 14:10:00,328.76,328.81,328.42,328.42,14057.0,323.5021,323.5513,323.1675,323.1675,14057.0
2024-07-08 14:15:00,328.54,328.54,328.3,328.38,2643.0,323.2856,323.2856,323.0495,323.1282,2643.0
2024-07-08 14:20:00,328.3,328.35,328.08,328.21,5921.0,323.0495,323.0987,322.833,322.9609,5921.0
2024-07-08 14:25:00,328.21,328.26,328.07,328.08,2417.0,322.9609,323.0101,322.8231,322.833,2417.0
2024-07-08 14:30:00,328.09,328.15,327.96,328.04,5900.0,322.8428,322.9019,322.7149,322.7936,5900.0
2024-07-08 14:35:00,328.04,328.09,327.81,328.0,4842.0,322.7936,322.8428,322.5673,322.7542,4842.0
2024-07-08 14:40:00,327.91,327.96,327.47,327.61,4592.0,322.6657,322.7149,322.2327,322.3705,4592.0
2024-07-08 14:45:00,327.58,327.84,327.24,327.74,10024.0,322.341,322.5968,322.0064,322.4984,10024.0
2024-07-08 14:50:00,327.84,328.0,327.7,327.7,3720.0,322.5968,322.7542,322.459,322.459,3720.0
2024-07-08 14:55:00,327.84,328.14,327.78,327.9,6630.0,322.5968,322.892,322.5378,322.6558,6630.0
2024-07-08 15:00:00,327.91,328.06,327.68,327.94,8838.0,322.6657,322.8133,322.4394,322.6952,8838.0
2024-07-08 15:05:00,327.84,327.98,327.81,327.9,4143.0,322.5968,322.7346,322.5673,322.6558,4143.0
2024-07-08 15:10:00,327.85,328.03,327.84,328.03,6104.0,322.6066,322.7838,322.5968,322.7838,6104.0
2024-07-08 15:15:00,327.98,328.12,327.86,328.05,8780.0,322.7346,322.8723,322.6165,322.8035,8780.0
2024-07-08 15:20:00,328.07,328.22,328.02,328.22,5348.0,322.8231,322.9707,322.7739,322.9707,5348.0
2024-07-08 15:25:00,328.23,328.27,328.09,328.12,6104.0,322.9806,323.0199,322.8428,322.8723,6104.0
2024-07-08 15:30:00,328.18,328.34,328.05,328.16,8865.0,322.9314,323.0888,322.8035,322.9117,8865.0
2024-07-08 15:35:00,328.21,328.38,328.01,328.18,10662.0,322.9609,323.1282,322.7641,322.9314,10662.0
2024-07-08 15:40:00,328.18,328.25,327.96,328.13,16068.0,322.9314,323.0003,322.7149,322.8822,16068.0
2024-07-08 15:45:00,328.22,328.34,327.9,328.33,14730.0,322.9707,323.0888,322.6558,323.079,14730.0
2024-07-08 15:50:00,328.36,328.67,328.19,328.28,24978.0,323.1085,323.4135,322.9412,323.0298,24978.0
2024-07-08 15:55:00,328.32,329.02,328.18,329.0,159946.0,323.0691,323.7579,322.9314,323.7383,159946.0
2024-07-09 09:30:00,328.54,328.64,327.81,328.22,36905.0,323.2856,323.384,322.5673,322.9707,36905.0
2024-07-09 09:35:00,328.14,328.48,327.7,328.36,8031.0,322.892,323.2266,322.459,323.1085,8031.0
2024-07-09 09:40:00,328.15,328.16,327.5,327.81,8015.0,322.9019,322.9117,322.2622,322.5673,8015.0
2024-07-09 09:45:00,327.61,327.93,327.51,327.76,7779.0,322.3705,322.6854,322.2721,322.5181,7779.0
2024-07-09 09:50:00,327.61,327.72,327.15,327.36,9250.0,322.3705,322.4787,321.9178,322.1245,9250.0
2024-07-09 09:55:00,327.2,327.57,326.87,326.99,14978.0,321.967,322.3311,321.6423,321.7604,14978.0
2024-07-09 10:00:00,327.04,327.31,326.82,326.92,13944.0,321.8096,322.0753,321.5931,321.6915,13944.0
2024-07-09 10:05:00,326.8,327.24,326.51,327.03,31764.0,321.5734,322.0064,321.2881,321.7998,31764.0
2024-07-09 10:10:00,327.02,327.26,326.94,327.07,5742.0,321.7899,322.0261,321.7112,321.8391,5742.0
2024-07-09 10:15:00,327.07,327.17,326.81,326.94,37867.0,321.8391,321.9375,321.5833,321.7112,37867.0
2024-07-09 10:20:00,326.79,327.23,326.77,326.88,7570.0,321.5636,321.9966,321.5439,321.6522,7570.0
2024-07-09 10:25:00,326.88,327.04,326.36,326.55,24360.0,321.6522,321.8096,321.1405,321.3274,24360.0
2024-07-09 10:30:00,326.55,326.86,326.38,326.71,23412.0,321.3274,321.6325,321.1602,321.4849,23412.0
2024-07-09 10:35:00,326.8,327.28,326.79,327.28,7493.0,321.5734,322.0458,321.5636,322.0458,7493.0
2024-07-09 10:40:00,327.33,327.33,326.76,326.76,5424.0,322.095,322.095,321.5341,321.5341,5424.0
2024-07-09 10:45:00,326.9,327.59,326.67,327.41,17989.0,321.6718,322.3508,321.4455,322.1737,17989.0
2024-07-09 10:50:00,327.37,327.37,326.96,327.1,6167.0,322.1343,322.1343,321.7309,321.8686,6167.0
2024-07-09 10:55:00,327.1,327.22,326.91,326.92,4966.0,321.8686,321.9867,321.6817,321.6915,4966.0
2024-07-09 11:00:00,326.99,327.2,326.87,326.94,5617.0,321.7604,321.967,321.6423,321.7112,5617.0
2024-07-09 11:05:00,326.94,326.97,326.49,326.6,7129.0,321.7112,321.7407,321.2684,321.3766,7129.0
2024-07-09 11:10:00,326.49,326.95,326.37,326.92,11973.0,321.2684,321.721,321.1503,321.6915,11973.0
2024-07-09 11:15:00,327.07,327.13,326.74,326.74,5028.0,321.8391,321.8982,321.5144,321.5144,5028.0
2024-07-09 11:20:00,326.71,327.17,326.71,327.09,7187.0,321.4849,321.9375,321.4849,321.8588,7187.0
2024-07-09 11:25:00,327.09,327.2,326.91,327.05,4505.0,321.8588,321.967,321.6817,321.8194,4505.0
2024-07-09 11:30:00,327.13,327.33,327.02,327.33,5270.0,321.8982,322.095,321.7899,322.095,5270.0
2024-07-09 11:35:00,327.3,327.58,327.24,327.55,7822.0,322.0654,322.341,322.0064,322.3114,7822.0
2024-07-09 11:40:00,327.53,328.0,327.44,327.97,5407.0,322.2918,322.7542,322.2032,322.7247,5407.0
2024-07-09 11:45:00,328.05,328.38,327.91,328.31,6359.0,322.8035,323.1282,322.6657,323.0593,6359.0
2024-07-09 11:50:00,328.31,328.48,328.28,328.48,3227.0,323.0593,323.2266,323.0298,323.2266,3227.0
2024-07-09 11:55:00,328.41,328.41,327.99,328.26,11090.0,323.1577,323.1577,322.7444,323.0101,11090.0
2024-07-09 12:00:00,328.3,328.4,328.06,328.3,8409.0,323.0495,323.1479,322.8133,323.0495,8409.0
2024-07-09 12:05:00,328.31,328.31,327.89,327.97,8111.0,323.0593,323.0593,322.646,322.7247,8111.0
2024-07-09 12:10:00,327.96,328.1,327.96,328.05,4223.0,322.7149,322.8527,322.7149,322.8035,4223.0
2024-07-09 12:15:00,327.97,328.25,327.96,328.2,4943.0,322.7247,323.0003,322.7149,322.9511,4943.0
2024-07-09 12:20:00,328.21,328.22,327.87,327.9,4004.0,322.9609,322.9707,322.6263,322.6558,4004.0
2024-07-09 12:25:00,328.0,328.45,328.0,328.42,3703.0,322.7542,323.1971,322.7542,323.1675,3703.0
2024-07-09 12:30:00,328.46,328.46,328.12,328.12,6209.0,323.2069,323.2069,322.8723,322.8723,6209.0
2024-07-09 12:35:00,328.11,328.36,328.01,328.3,3190.0,322.8625,323.1085,322.7641,323.0495,3190.0
2024-07-09 12:40:00,328.37,328.63,328.37,328.63,5106.0,323.1183,323.3742,323.1183,323.3742,5106.0
2024-07-09 12:45:00,328.69,329.21,328.69,329.17,7964.0,323.4332,323.9449,323.4332,323.9055,7964.0
2024-07-09 12:50:00,329.07,329.36,329.0,329.15,8829.0,323.8071,324.0925,323.7383,323.8859,8829.0
2024-07-09 12:55:00,329.06,329.33,329.05,329.29,5240.0,323.7973,324.063,323.7875,324.0236,5240.0
2024-07-09 13:00:00,329.25,330.12,329.24,329.9,11140.0,323.9843,324.8403,323.9744,324.6239,11140.0
2024-07-09 13:05:00,329.91,330.0,329.71,329.82,5998.0,324.6337,324.7223,324.4369,324.5451,5998.0
2024-07-09 13:10:00,329.8,330.02,329.54,329.54,6955.0,324.5255,324.7419,324.2696,324.2696,6955.0
2024-07-09 13:15:00,329.54,329.54,328.81,329.15,5995.0,324.2696,324.2696,323.5513,323.8859,5995.0
2024-07-09 13:20:00,329.04,329.12,328.88,328.88,3288.0,323.7776,323.8563,323.6202,323.6202,3288.0
2024-07-09 13:25:00,328.75,328.96,328.66,328.84,2653.0,323.4923,323.6989,323.4037,323.5808,2653.0
2024-07-09 13:30:00,328.83,328.98,328.68,328.88,8976.0,323.571,323.7186,323.4234,323.6202,8976.0
2024-07-09 13:35:00,328.86,328.86,328.45,328.51,3307.0,323.6005,323.6005,323.1971,323.2561,3307.0
2024-07-09 13:40:00,328.5,328.5,328.04,328.3,5739.0,323.2463,323.2463,322.7936,323.0495,5739.0
2024-07-09 13:45:00,328.34,328.34,328.15,328.15,3214.0,323.0888,323.0888,322.9019,322.9019,3214.0
2024-07-09 13:50:00,328.14,328.38,327.9,327.99,5052.0,322.892,323.1282,322.6558,322.7444,5052.0
2024-07-09 13:55:00,328.03,328.15,327.7,327.7,6426.0,322.7838,322.9019,322.459,322.459,6426.0
2024-07-09 14:00:00,327.62,327.62,327.22,327.22,3089.0,322.3803,322.3803,321.9867,321.9867,3089.0
2024-07-09 14:05:00,327.24,327.42,327.09,327.35,8161.0,322.0064,322.1835,321.8588,322.1146,8161.0
2024-07-09 14:10:00,327.38,327.42,327.15,327.22,8431.0,322.1442,322.1835,321.9178,321.9867,8431.0
2024-07-09 14:15:00,327.17,327.29,326.79,326.87,19765.0,321.9375,322.0556,321.5636,321.6423,19765.0
2024-07-09 14:20:00,326.96,327.19,326.81,327.05,16345.0,321.7309,321.9572,321.5833,321.8194,16345.0
2024-07-09 14:25:00,327.04,327.2,326.87,327.0,14458.0,321.8096,321.967,321.6423,321.7702,14458.0
2024-07-09 14:30:00,326.99,327.43,326.99,327.43,6243.0,321.7604,322.1934,321.7604,322.1934,6243.0
2024-07-09 14:35:00,327.41,327.41,327.27,327.38,3675.0,322.1737,322.1737,322.0359,322.1442,3675.0
2024-07-09 14:40:00,327.35,327.35,327.01,327.16,9600.0,322.1146,322.1146,321.7801,321.9277,9600.0
2024-07-09 14:45:00,327.06,327.22,326.83,327.12,29499.0,321.8293,321.9867,321.603,321.8883,29499.0
2024-07-09 14:50:00,327.14,327.14,326.76,326.81,11089.0,321.908,321.908,321.5341,321.5833,11089.0
2024-07-09 14:55:00,326.81,326.86,326.62,326.74,9024.0,321.5833,321.6325,321.3963,321.5144,9024.0
2024-07-09 15:00:00,326.76,326.92,326.6,326.6,16983.0,321.5341,321.6915,321.3766,321.3766,16983.0
2024-07-09 15:05:00,326.6,326.97,326.51,326.87,20307.0,321.3766,321.7407,321.2881,321.6423,20307.0
2024-07-09 15:10:00,326.85,326.87,326.69,326.87,10241.0,321.6226,321.6423,321.4652,321.6423,10241.0
2024-07-09 15:15:00,326.87,326.94,326.74,326.87,7436.0,321.6423,321.7112,321.5144,321.6423,7436.0
2024-07-09 15:20:00,326.82,326.94,326.79,326.94,3606.0,321.5931,321.7112,321.5636,321.7112,3606.0
2024-07-09 15:25:00,326.82,327.1,326.81,327.1,19233.0,321.5931,321.8686,321.5833,321.8686,19233.0
2024-07-09 15:30:00,327.02,327.03,326.8,326.81,14998.0,321.7899,321.7998,321.5734,321.5833,14998.0
2024-07-09 15:35:00,326.81,327.07,326.62,326.87,34812.0,321.5833,321.8391,321.3963,321.6423,34812.0
2024-07-09 15:40:00,326.94,326.94,326.51,326.53,26238.0,321.7112,321.7112,321.2881,321.3078,26238.0
2024-07-09 15:45:00,326.5,326.82,326.5,326.82,23332.0,321.2782,321.5931,321.2782,321.5931,23332.0
2024-07-09 15:50:00,326.85,327.01,326.4,326.41,32724.0,321.6226,321.7801,321.1798,321.1897,32724.0
2024-07-09 15:55:00,326.41,326.41,325.83,326.02,145320.0,321.1897,321.1897,320.619,320.8059,145320.0
2024-07-10 09:30:00,326.1,326.33,321.64,324.16,198769.0,320.8846,321.111,316.496,318.9757,198769.0
2024-07-10 09:35:00,324.42,324.82,323.79,324.11,32808.0,319.2315,319.6251,318.6116,318.9265,32808.0
2024-07-10 09:40:00,324.09,324.6,323.4,323.49,33270.0,318.9068,319.4086,318.2278,318.3164,33270.0
2024-07-10 09:45:00,323.49,324.97,323.25,324.59,72578.0,318.3164,319.7727,318.0802,319.3988,72578.0
2024-07-10 09:50:00,324.77,325.71,324.54,324.73,13596.0,319.5759,320.5009,319.3496,319.5365,13596.0
2024-07-10 09:55:00,324.81,324.95,323.53,323.61,21742.0,319.6153,319.753,318.3557,318.4345,21742.0
2024-07-10 10:00:00,323.77,324.33,323.27,323.48,11069.0,318.5919,319.1429,318.0999,318.3065,11069.0
2024-07-10 10:05:00,323.42,324.44,323.31,324.22,12955.0,318.2475,319.2512,318.1393,319.0347,12955.0
2024-07-10 10:10:00,324.23,324.27,323.74,323.74,9357.0,319.0445,319.0839,318.5624,318.5624,9357.0
2024-07-10 10:15:00,323.65,323.94,323.47,323.82,11888.0,318.4738,318.7592,318.2967,318.6411,11888.0
2024-07-10 10:20:00,323.7,324.04,323.17,323.51,19158.0,318.523,318.8576,318.0015,318.3361,19158.0
2024-07-10 10:25:00,323.41,323.52,323.05,323.14,11834.0,318.2377,318.3459,317.8834,317.972,11834.0
2024-07-10 10:30:00,323.14,324.18,323.12,323.81,39971.0,317.972,318.9953,317.9523,318.6313,39971.0
2024-07-10 10:35:00,323.9,324.03,323.37,323.57,8143.0,318.7198,318.8477,318.1983,318.3951,8143.0
2024-07-10 10:40:00,323.51,324.03,323.44,323.69,4567.0,318.3361,318.8477,318.2672,318.5132,4567.0
2024-07-10 10:45:00,323.78,323.78,323.46,323.53,10275.0,318.6017,318.6017,318.2869,318.3557,10275.0
2024-07-10 10:50:00,323.76,324.1,323.68,323.68,6066.0,318.5821,318.9166,318.5033,318.5033,6066.0
2024-07-10 10:55:00,323.62,323.93,323.54,323.9,9164.0,318.4443,318.7493,318.3656,318.7198,9164.0
2024-07-10 11:00:00,323.98,324.36,323.76,324.22,9511.0,318.7985,319.1725,318.5821,319.0347,9511.0
2024-07-10 11:05:00,324.22,324.99,323.91,324.78,9639.0,319.0347,319.7924,318.7297,319.5857,9639.0
2024-07-10 11:10:00,324.72,324.72,324.14,324.14,5969.0,319.5267,319.5267,318.956,318.956,5969.0
2024-07-10 11:15:00,324.09,324.62,324.09,324.56,13007.0,318.9068,319.4283,318.9068,319.3693,13007.0
2024-07-10 11:20:00,324.56,324.57,324.21,324.57,13613.0,319.3693,319.3791,319.0249,319.3791,13613.0
2024-07-10 11:25:00,324.49,324.88,324.31,324.84,6528.0,319.3004,319.6841,319.1233,319.6448,6528.0
2024-07-10 11:30:00,324.92,325.22,324.86,325.05,6696.0,319.7235,320.0187,319.6645,319.8514,6696.0
2024-07-10 11:35:00,325.05,325.63,325.05,325.55,10335.0,319.8514,320.4222,319.8514,320.3434,10335.0
2024-07-10 11:40:00,325.54,325.6,325.38,325.39,12670.0,320.3336,320.3926,320.1762,320.186,12670.0
2024-07-10 11:45:00,325.42,325.6,325.15,325.15,20444.0,320.2155,320.3926,319.9498,319.9498,20444.0
2024-07-10 11:50:00,325.15,325.55,325.09,325.39,11799.0,319.9498,320.3434,319.8908,320.186,11799.0
2024-07-10 11:55:00,325.39,325.58,325.19,325.54,6362.0,320.186,320.373,319.9892,320.3336,6362.0
2024-07-10 12:00:00,325.61,326.39,325.5,326.38,6246.0,320.4025,321.17,320.2942,321.1602,6246.0
2024-07-10 12:05:00,326.38,326.56,325.73,325.78,10442.0,321.1602,321.3373,320.5206,320.5698,10442.0
2024-07-10 12:10:00,325.75,326.32,325.75,326.15,15604.0,320.5402,321.1011,320.5402,320.9338,15604.0
2024-07-10 12:15:00,326.29,326.35,326.05,326.06,8291.0,321.0716,321.1306,320.8354,320.8453,8291.0
2024-07-10 12:20:00,326.19,326.88,326.17,326.88,10536.0,320.9732,321.6522,320.9535,321.6522,10536.0
2024-07-10 12:25:00,326.87,326.93,326.57,326.63,7731.0,321.6423,321.7014,321.3471,321.4062,7731.0
2024-07-10 12:30:00,326.72,326.83,326.3,326.39,10271.0,321.4947,321.603,321.0814,321.17,10271.0
2024-07-10 12:35:00,326.3,326.5,326.12,326.28,8006.0,321.0814,321.2782,320.9043,321.0618,8006.0
2024-07-10 12:40:00,326.36,326.52,326.26,326.48,7109.0,321.1405,321.2979,321.0421,321.2586,7109.0
2024-07-10 12:45:00,326.52,326.57,326.25,326.25,9670.0,321.2979,321.3471,321.0322,321.0322,9670.0
2024-07-10 12:50:00,326.21,326.35,326.13,326.23,3757.0,320.9929,321.1306,320.9142,321.0126,3757.0
2024-07-10 12:55:00,326.23,326.38,325.99,326.3,7805.0,321.0126,321.1602,320.7764,321.0814,7805.0
2024-07-10 13:00:00,326.29,326.67,326.25,326.6,10420.0,321.0716,321.4455,321.0322,321.3766,10420.0
2024-07-10 13:05:00,326.72,326.72,326.27,326.27,12846.0,321.4947,321.4947,321.0519,321.0519,12846.0
2024-07-10 13:10:00,326.28,326.42,326.13,326.38,6270.0,321.0618,321.1995,320.9142,321.1602,6270.0
2024-07-10 13:15:00,326.27,326.38,326.19,326.19,2394.0,321.0519,321.1602,320.9732,320.9732,2394.0
2024-07-10 13:20:00,326.16,326.16,325.73,325.73,4128.0,320.9437,320.9437,320.5206,320.5206,4128.0
2024-07-10 13:25:00,325.71,326.14,325.71,326.07,3928.0,320.5009,320.924,320.5009,320.8551,3928.0
2024-07-10 13:30:00,326.13,326.2,325.73,325.85,10254.0,320.9142,320.983,320.5206,320.6386,10254.0
2024-07-10 13:35:00,325.75,325.75,325.48,325.48,3586.0,320.5402,320.5402,320.2746,320.2746,3586.0
2024-07-10 13:40:00,325.48,325.62,325.33,325.62,9003.0,320.2746,320.4123,320.127,320.4123,9003.0
2024-07-10 13:45:00,325.51,325.66,325.37,325.38,7546.0,320.3041,320.4517,320.1663,320.1762,7546.0
2024-07-10 13:50:00,325.36,326.0,325.26,325.91,8363.0,320.1565,320.7862,320.0581,320.6977,8363.0
2024-07-10 13:55:00,325.87,325.97,325.73,325.88,4347.0,320.6583,320.7567,320.5206,320.6682,4347.0
2024-07-10 14:00:00,325.87,325.97,325.71,325.71,6626.0,320.6583,320.7567,320.5009,320.5009,6626.0
2024-07-10 14:05:00,325.68,325.75,325.65,325.71,3200.0,320.4714,320.5402,320.4418,320.5009,3200.0
2024-07-10 14:10:00,325.71,325.89,325.7,325.88,5440.0,320.5009,320.678,320.491,320.6682,5440.0
2024-07-10 14:15:00,325.83,325.95,325.64,325.72,7347.0,320.619,320.737,320.432,320.5107,7347.0
2024-07-10 14:20:00,325.69,325.91,325.56,325.56,5773.0,320.4812,320.6977,320.3533,320.3533,5773.0
2024-07-10 14:25:00,325.68,325.83,325.5,325.71,6136.0,320.4714,320.619,320.2942,320.5009,6136.0
2024-07-10 14:30:00,325.7,325.91,325.7,325.84,5893.0,320.491,320.6977,320.491,320.6288,5893.0
2024-07-10 14:35:00,325.9,326.05,325.75,325.75,6909.0,320.6878,320.8354,320.5402,320.5402,6909.0
2024-07-10 14:40:00,325.75,326.19,325.7,326.19,3023.0,320.5402,320.9732,320.491,320.9732,3023.0
2024-07-10 14:45:00,326.12,326.3,325.82,326.11,31335.0,320.9043,321.0814,320.6091,320.8945,31335.0
2024-07-10 14:50:00,326.13,326.26,325.88,325.9,16813.0,320.9142,321.0421,320.6682,320.6878,16813.0
2024-07-10 14:55:00,325.91,326.22,325.88,326.21,9587.0,320.6977,321.0027,320.6682,320.9929,9587.0
2024-07-10 15:00:00,326.15,326.33,325.94,326.33,14992.0,320.9338,321.111,320.7272,321.111,14992.0
2024-07-10 15:05:00,326.33,326.36,326.1,326.26,10098.0,321.111,321.1405,320.8846,321.0421,10098.0
2024-07-10 15:10:00,326.33,326.33,326.04,326.19,12203.0,321.111,321.111,320.8256,320.9732,12203.0
2024-07-10 15:15:00,326.15,326.28,326.1,326.12,15853.0,320.9338,321.0618,320.8846,320.9043,15853.0
2024-07-10 15:20:00,326.18,326.18,325.82,325.98,20197.0,320.9634,320.9634,320.6091,320.7666,20197.0
2024-07-10 15:25:00,325.93,326.01,325.83,325.86,27310.0,320.7174,320.7961,320.619,320.6485,27310.0
2024-07-10 15:30:00,325.83,326.04,325.77,326.0,14774.0,320.619,320.8256,320.5599,320.7862,14774.0
2024-07-10 15:35:00,325.95,326.18,325.94,326.17,16789.0,320.737,320.9634,320.7272,320.9535,16789.0
2024-07-10 15:40:00,326.14,326.25,325.94,326.16,28103.0,320.924,321.0322,320.7272,320.9437,28103.0
2024-07-10 15:45:00,326.18,326.87,326.13,326.62,31055.0,320.9634,321.6423,320.9142,321.3963,31055.0
2024-07-10 15:50:00,326.63,327.82,326.56,327.71,69992.0,321.4062,322.5771,321.3373,322.4689,69992.0
2024-07-10 15:55:00,327.71,328.48,327.53,328.34,195793.0,322.4689,323.2266,322.2918,323.0888,195793.0
2024-07-11 09:30:00,330.0,331.1,329.3,330.4,60458.0,324.7223,325.8047,324.0335,325.1159,60458.0
2024-07-11 09:35:00,330.57,331.05,329.53,330.48,14252.0,325.2831,325.7555,324.2598,325.1946,14252.0
2024-07-11 09:40:00,330.51,331.29,330.1,330.9,18269.0,325.2241,325.9916,324.8207,325.6079,18269.0
2024-07-11 09:45:00,330.69,331.54,330.41,331.15,13524.0,325.4012,326.2376,325.1257,325.8539,13524.0
2024-07-11 09:50:00,331.2,332.27,330.88,331.82,28231.0,325.9031,326.956,325.5882,326.5132,28231.0
2024-07-11 09:55:00,331.77,331.77,331.0,331.27,7000.0,326.464,326.464,325.7063,325.972,7000.0
2024-07-11 10:00:00,331.27,332.37,331.18,332.37,15199.0,325.972,327.0544,325.8834,327.0544,15199.0
2024-07-11 10:05:00,332.37,333.17,331.9,332.47,22168.0,327.0544,327.8416,326.5919,327.1528,22168.0
2024-07-11 10:10:00,332.49,332.86,332.29,332.5,12849.0,327.1724,327.5365,326.9756,327.1823,12849.0
2024-07-11 10:15:00,332.73,332.99,331.72,332.31,14392.0,327.4086,327.6644,326.4148,326.9953,14392.0
2024-07-11 10:20:00,332.32,332.63,331.64,332.15,8677.0,327.0052,327.3102,326.336,326.8379,8677.0
2024-07-11 10:25:00,331.94,332.73,331.94,332.32,14846.0,326.6312,327.4086,326.6312,327.0052,14846.0
2024-07-11 10:30:00,332.21,332.97,331.82,332.32,12815.0,326.8969,327.6448,326.5132,327.0052,12815.0
2024-07-11 10:35:00,332.15,332.78,331.9,332.49,12269.0,326.8379,327.4578,326.5919,327.1724,12269.0
2024-07-11 10:40:00,332.74,333.27,332.36,333.27,7609.0,327.4184,327.94,327.0445,327.94,7609.0
2024-07-11 10:45:00,333.28,334.0,333.16,333.59,21717.0,327.9498,328.6583,327.8317,328.2548,21717.0
2024-07-11 10:50:00,333.75,333.96,332.89,332.89,8634.0,328.4123,328.6189,327.566,327.566,8634.0
2024-07-11 10:55:00,332.99,333.76,332.92,333.76,31817.0,327.6644,328.4221,327.5956,328.4221,31817.0
2024-07-11 11:00:00,333.77,334.43,333.14,333.87,17380.0,328.432,329.0814,327.812,328.5304,17380.0
2024-07-11 11:05:00,333.85,334.22,333.65,334.09,18019.0,328.5107,328.8748,328.3139,328.7469,18019.0
2024-07-11 11:10:00,334.17,334.17,333.22,333.55,7820.0,328.8256,328.8256,327.8908,328.2155,7820.0
2024-07-11 11:15:00,333.56,333.64,333.08,333.49,12561.0,328.2253,328.304,327.753,328.1564,12561.0
2024-07-11 11:20:00,333.35,333.77,333.03,333.25,11230.0,328.0187,328.432,327.7038,327.9203,11230.0
2024-07-11 11:25:00,333.1,333.96,333.1,333.74,16059.0,327.7727,328.6189,327.7727,328.4024,16059.0
2024-07-11 11:30:00,333.96,334.01,333.28,333.56,9882.0,328.6189,328.6681,327.9498,328.2253,9882.0
2024-07-11 11:35:00,333.5,333.54,332.9,333.12,20956.0,328.1663,328.2056,327.5759,327.7924,20956.0
2024-07-11 11:40:00,333.12,333.38,332.92,333.24,9884.0,327.7924,328.0482,327.5956,327.9104,9884.0
2024-07-11 11:45:00,333.23,333.82,332.23,332.31,15550.0,327.9006,328.4812,326.9166,326.9953,15550.0
2024-07-11 11:50:00,332.23,332.74,332.11,332.63,8729.0,326.9166,327.4184,326.7985,327.3102,8729.0
2024-07-11 11:55:00,332.63,333.09,332.58,332.98,14106.0,327.3102,327.7628,327.261,327.6546,14106.0
2024-07-11 12:00:00,332.98,333.04,332.58,332.86,21113.0,327.6546,327.7136,327.261,327.5365,21113.0
2024-07-11 12:05:00,332.84,332.92,332.23,332.89,10664.0,327.5168,327.5956,326.9166,327.566,10664.0
2024-07-11 12:10:00,333.04,333.04,332.35,332.68,7357.0,327.7136,327.7136,327.0347,327.3594,7357.0
2024-07-11 12:15:00,332.73,332.89,332.48,332.86,4020.0,327.4086,327.566,327.1626,327.5365,4020.0
2024-07-11 12:20:00,332.64,332.88,332.41,332.81,6892.0,327.32,327.5562,327.0937,327.4873,6892.0
2024-07-11 12:25:00,332.71,333.17,332.7,333.17,8346.0,327.3889,327.8416,327.3791,327.8416,8346.0
2024-07-11 12:30:00,332.93,333.58,332.91,333.4,7017.0,327.6054,328.245,327.5857,328.0679,7017.0
2024-07-11 12:35:00,333.57,333.68,332.87,332.88,5779.0,328.2352,328.3434,327.5464,327.5562,5779.0
2024-07-11 12:40:00,332.97,333.16,332.83,332.85,10050.0,327.6448,327.8317,327.507,327.5267,10050.0
2024-07-11 12:45:00,332.93,333.01,332.58,332.75,4096.0,327.6054,327.6841,327.261,327.4283,4096.0
2024-07-11 12:50:00,332.77,332.89,332.3,332.46,10539.0,327.448,327.566,326.9855,327.1429,10539.0
2024-07-11 12:55:00,332.42,333.0,332.38,332.78,9822.0,327.1036,327.6743,327.0642,327.4578,9822.0
2024-07-11 13:00:00,332.81,332.98,332.34,332.34,9334.0,327.4873,327.6546,327.0248,327.0248,9334.0
2024-07-11 13:05:00,332.57,332.95,332.22,332.92,6057.0,327.2512,327.6251,326.9068,327.5956,6057.0
2024-07-11 13:10:00,332.66,333.04,332.66,333.04,4160.0,327.3397,327.7136,327.3397,327.7136,4160.0
2024-07-11 13:15:00,332.91,333.2,332.9,333.17,1938.0,327.5857,327.8711,327.5759,327.8416,1938.0
2024-07-11 13:20:00,333.29,333.51,332.97,333.09,11488.0,327.9596,328.1761,327.6448,327.7628,11488.0
2024-07-11 13:25:00,333.09,333.26,333.03,333.21,3992.0,327.7628,327.9301,327.7038,327.8809,3992.0
2024-07-11 13:30:00,333.08,333.2,332.79,332.83,4116.0,327.753,327.8711,327.4676,327.507,4116.0
2024-07-11 13:35:00,332.82,333.03,332.66,332.85,5931.0,327.4972,327.7038,327.3397,327.5267,5931.0
2024-07-11 13:40:00,332.77,333.0,332.77,332.89,8918.0,327.448,327.6743,327.448,327.566,8918.0
2024-07-11 13:45:00,332.81,332.98,332.23,332.23,7419.0,327.4873,327.6546,326.9166,326.9166,7419.0
2024-07-11 13:50:00,332.23,332.52,332.23,332.3,8213.0,326.9166,327.202,326.9166,326.9855,8213.0
2024-07-11 13:55:00,332.32,332.56,332.27,332.27,5302.0,327.0052,327.2413,326.956,326.956,5302.0
2024-07-11 14:00:00,332.19,332.33,331.93,331.97,9351.0,326.8772,327.015,326.6214,326.6608,9351.0
2024-07-11 14:05:00,332.01,332.03,331.59,331.75,14516.0,326.7001,326.7198,326.2868,326.4443,14516.0
2024-07-11 14:10:00,331.74,332.07,331.53,332.01,9046.0,326.4344,326.7592,326.2278,326.7001,9046.0
2024-07-11 14:15:00,332.01,332.02,331.6,331.64,8880.0,326.7001,326.71,326.2967,326.336,8880.0
2024-07-11 14:20:00,331.6,331.75,331.32,331.39,6308.0,326.2967,326.4443,326.0212,326.09,6308.0
2024-07-11 14:25:00,331.26,331.26,330.69,330.94,9511.0,325.9621,325.9621,325.4012,325.6472,9511.0
2024-07-11 14:30:00,330.88,331.93,330.83,331.71,7754.0,325.5882,326.6214,325.539,326.4049,7754.0
2024-07-11 14:35:00,331.7,331.77,331.34,331.69,6916.0,326.3951,326.464,326.0408,326.3852,6916.0
2024-07-11 14:40:00,331.73,331.99,331.64,331.75,7441.0,326.4246,326.6804,326.336,326.4443,7441.0
2024-07-11 14:45:00,331.69,331.79,331.32,331.41,5116.0,326.3852,326.4836,326.0212,326.1097,5116.0
2024-07-11 14:50:00,331.6,331.79,331.48,331.64,5570.0,326.2967,326.4836,326.1786,326.336,5570.0
2024-07-11 14:55:00,331.48,331.91,331.47,331.8,6084.0,326.1786,326.6017,326.1688,326.4935,6084.0
2024-07-11 15:00:00,331.79,331.86,331.55,331.69,9403.0,326.4836,326.5525,326.2475,326.3852,9403.0
2024-07-11 15:05:00,331.63,331.81,331.43,331.62,9627.0,326.3262,326.5033,326.1294,326.3164,9627.0
2024-07-11 15:10:00,331.54,331.75,331.35,331.47,17597.0,326.2376,326.4443,326.0507,326.1688,17597.0
2024-07-11 15:15:00,331.5,331.8,331.45,331.64,14193.0,326.1983,326.4935,326.1491,326.336,14193.0
2024-07-11 15:20:00,331.62,331.74,331.37,331.37,16896.0,326.3164,326.4344,326.0704,326.0704,16896.0
2024-07-11 15:25:00,331.43,331.72,331.34,331.34,20572.0,326.1294,326.4148,326.0408,326.0408,20572.0
2024-07-11 15:30:00,331.34,331.62,331.34,331.62,18444.0,326.0408,326.3164,326.0408,326.3164,18444.0
2024-07-11 15:35:00,331.63,331.97,331.5,331.75,33815.0,326.3262,326.6608,326.1983,326.4443,33815.0
2024-07-11 15:40:00,331.75,331.88,331.29,331.33,53897.0,326.4443,326.5722,325.9916,326.031,53897.0
2024-07-11 15:45:00,331.36,331.65,331.0,331.0,67357.0,326.0605,326.3459,325.7063,325.7063,67357.0
2024-07-11 15:50:00,331.13,331.33,330.74,331.12,42552.0,325.8342,326.031,325.4504,325.8244,42552.0
2024-07-11 15:55:00,331.17,331.25,330.83,330.96,79438.0,325.8736,325.9523,325.539,325.6669,79438.0
2024-07-12 09:30:00,334.95,335.39,333.43,334.76,46825.0,329.5931,330.0261,328.0974,329.4061,46825.0
2024-07-12 09:35:00,334.76,336.17,334.65,335.54,30758.0,329.4061,330.7936,329.2979,330.1737,30758.0
2024-07-12 09:40:00,335.28,336.36,334.43,336.03,36478.0,329.9178,330.9805,329.0814,330.6558,36478.0
2024-07-12 09:45:00,335.91,336.52,335.33,336.06,55987.0,330.5377,331.138,329.967,330.6853,55987.0
2024-07-12 09:50:00,336.06,336.75,335.82,336.66,26916.0,330.6853,331.3643,330.4492,331.2757,26916.0
2024-07-12 09:55:00,336.61,336.85,336.13,336.13,23728.0,331.2265,331.4627,330.7542,330.7542,23728.0
2024-07-12 10:00:00,336.13,336.88,335.88,336.31,39803.0,330.7542,331.4922,330.5082,330.9313,39803.0
2024-07-12 10:05:00,336.32,336.59,335.15,335.15,19442.0,330.9412,331.2069,329.7899,329.7899,19442.0
2024-07-12 10:10:00,335.17,335.56,335.0,335.45,10464.0,329.8096,330.1933,329.6423,330.0851,10464.0
2024-07-12 10:15:00,335.53,335.7,335.08,335.5,4983.0,330.1638,330.3311,329.721,330.1343,4983.0
2024-07-12 10:20:00,335.51,335.85,335.15,335.85,4266.0,330.1441,330.4787,329.7899,330.4787,4266.0
2024-07-12 10:25:00,335.79,336.21,335.53,335.99,8862.0,330.4197,330.8329,330.1638,330.6165,8862.0
2024-07-12 10:30:00,336.07,336.48,336.07,336.36,8741.0,330.6952,331.0986,330.6952,330.9805,8741.0
2024-07-12 10:35:00,336.36,336.69,336.08,336.25,17264.0,330.9805,331.3053,330.705,330.8723,17264.0
2024-07-12 10:40:00,336.06,336.06,335.44,335.9,6424.0,330.6853,330.6853,330.0753,330.5279,6424.0
2024-07-12 10:45:00,335.68,336.1,335.65,336.1,5610.0,330.3114,330.7247,330.2819,330.7247,5610.0
2024-07-12 10:50:00,336.17,336.78,336.11,336.29,45872.0,330.7936,331.3938,330.7345,330.9117,45872.0
2024-07-12 10:55:00,336.29,336.59,336.22,336.59,4278.0,330.9117,331.2069,330.8428,331.2069,4278.0
2024-07-12 11:00:00,336.47,336.85,336.46,336.71,3945.0,331.0888,331.4627,331.0789,331.3249,3945.0
2024-07-12 11:05:00,336.71,337.35,336.71,337.13,25134.0,331.3249,331.9547,331.3249,331.7382,25134.0
2024-07-12 11:10:00,337.17,337.92,337.17,337.89,14876.0,331.7776,332.5156,331.7776,332.4861,14876.0
2024-07-12 11:15:00,337.8,338.16,337.57,337.78,14584.0,332.3975,332.7518,332.1712,332.3778,14584.0
2024-07-12 11:20:00,337.79,338.01,337.61,337.81,10988.0,332.3877,332.6042,332.2106,332.4074,10988.0
2024-07-12 11:25:00,337.79,338.23,337.79,338.17,14177.0,332.3877,332.8206,332.3877,332.7616,14177.0
2024-07-12 11:30:00,338.17,338.21,337.19,337.19,7043.0,332.7616,332.801,331.7973,331.7973,7043.0
2024-07-12 11:35:00,337.32,337.32,336.78,337.29,10483.0,331.9252,331.9252,331.3938,331.8957,10483.0
2024-07-12 11:40:00,337.29,337.39,337.05,337.05,5147.0,331.8957,331.9941,331.6595,331.6595,5147.0
2024-07-12 11:45:00,337.05,337.05,336.53,336.89,11071.0,331.6595,331.6595,331.1478,331.5021,11071.0
2024-07-12 11:50:00,337.07,337.28,336.99,337.0,7043.0,331.6792,331.8858,331.6005,331.6103,7043.0
2024-07-12 11:55:00,337.1,337.27,336.63,336.72,3815.0,331.7087,331.876,331.2462,331.3348,3815.0
2024-07-12 12:00:00,336.69,337.15,336.51,337.0,20323.0,331.3053,331.7579,331.1281,331.6103,20323.0
2024-07-12 12:05:00,337.06,337.08,336.15,336.38,7876.0,331.6694,331.689,330.7739,331.0002,7876.0
2024-07-12 12:10:00,336.37,336.72,336.35,336.61,6482.0,330.9904,331.3348,330.9707,331.2265,6482.0
2024-07-12 12:15:00,336.65,337.24,336.63,337.11,9497.0,331.2659,331.8465,331.2462,331.7186,9497.0
2024-07-12 12:20:00,337.11,337.16,336.63,336.63,4743.0,331.7186,331.7678,331.2462,331.2462,4743.0
2024-07-12 12:25:00,336.77,336.82,336.36,336.63,4143.0,331.384,331.4332,330.9805,331.2462,4143.0
2024-07-12 12:30:00,336.8,336.94,336.25,336.57,3558.0,331.4135,331.5513,330.8723,331.1872,3558.0
2024-07-12 12:35:00,336.52,336.63,336.3,336.37,4229.0,331.138,331.2462,330.9215,330.9904,4229.0
2024-07-12 12:40:00,336.25,336.48,336.2,336.42,3492.0,330.8723,331.0986,330.8231,331.0396,3492.0
2024-07-12 12:45:00,336.26,336.26,335.42,335.42,17188.0,330.8821,330.8821,330.0556,330.0556,17188.0
2024-07-12 12:50:00,335.43,335.72,335.17,335.51,9156.0,330.0654,330.3508,329.8096,330.1441,9156.0
2024-07-12 12:55:00,335.75,336.11,335.51,335.96,10397.0,330.3803,330.7345,330.1441,330.5869,10397.0
2024-07-12 13:00:00,336.0,336.0,335.71,335.95,5271.0,330.6263,330.6263,330.3409,330.5771,5271.0
2024-07-12 13:05:00,335.8,335.93,335.45,335.63,6947.0,330.4295,330.5574,330.0851,330.2622,6947.0
2024-07-12 13:10:00,335.71,336.04,335.64,335.92,5192.0,330.3409,330.6657,330.2721,330.5476,5192.0
2024-07-12 13:15:00,335.92,336.0,335.54,335.62,10597.0,330.5476,330.6263,330.1737,330.2524,10597.0
2024-07-12 13:20:00,335.71,336.34,335.7,336.19,16539.0,330.3409,330.9609,330.3311,330.8133,16539.0
2024-07-12 13:25:00,336.23,336.68,336.18,336.64,4626.0,330.8526,331.2954,330.8034,331.2561,4626.0
2024-07-12 13:30:00,336.53,337.17,336.41,337.17,5688.0,331.1478,331.7776,331.0297,331.7776,5688.0
2024-07-12 13:35:00,336.99,337.57,336.98,337.52,13924.0,331.6005,332.1712,331.5906,332.122,13924.0
2024-07-12 13:40:00,337.49,337.82,337.33,337.75,9218.0,332.0925,332.4172,331.935,332.3483,9218.0
2024-07-12 13:45:00,337.75,337.81,337.48,337.8,4952.0,332.3483,332.4074,332.0826,332.3975,4952.0
2024-07-12 13:50:00,337.66,337.66,337.22,337.38,5766.0,332.2598,332.2598,331.8268,331.9842,5766.0
2024-07-12 13:55:00,337.23,337.3,336.66,336.7,5303.0,331.8366,331.9055,331.2757,331.3151,5303.0
2024-07-12 14:00:00,336.7,337.13,336.62,337.06,7781.0,331.3151,331.7382,331.2364,331.6694,7781.0
2024-07-12 14:05:00,337.06,337.42,337.06,337.32,6142.0,331.6694,332.0236,331.6694,331.9252,6142.0
2024-07-12 14:10:00,337.2,337.54,337.2,337.32,5202.0,331.8071,332.1417,331.8071,331.9252,5202.0
2024-07-12 14:15:00,337.21,337.32,337.14,337.18,7710.0,331.817,331.9252,331.7481,331.7874,7710.0
2024-07-12 14:20:00,337.13,337.2,336.98,337.1,16587.0,331.7382,331.8071,331.5906,331.7087,16587.0
2024-07-12 14:25:00,336.97,337.42,336.97,337.38,4097.0,331.5808,332.0236,331.5808,331.9842,4097.0
2024-07-12 14:30:00,337.15,337.26,336.77,336.86,3044.0,331.7579,331.8662,331.384,331.4726,3044.0
2024-07-12 14:35:00,336.81,337.48,336.81,337.48,8294.0,331.4234,332.0826,331.4234,332.0826,8294.0
2024-07-12 14:40:00,337.48,337.57,336.92,337.07,16016.0,332.0826,332.1712,331.5316,331.6792,16016.0
2024-07-12 14:45:00,337.01,337.29,337.01,337.14,5256.0,331.6202,331.8957,331.6202,331.7481,5256.0
2024-07-12 14:50:00,337.14,337.14,336.72,336.72,4066.0,331.7481,331.7481,331.3348,331.3348,4066.0
2024-07-12 14:55:00,336.78,337.11,336.77,336.95,6654.0,331.3938,331.7186,331.384,331.5611,6654.0
2024-07-12 15:00:00,337.1,337.49,337.04,337.24,24962.0,331.7087,332.0925,331.6497,331.8465,24962.0
2024-07-12 15:05:00,337.23,337.26,336.97,337.06,7493.0,331.8366,331.8662,331.5808,331.6694,7493.0
2024-07-12 15:10:00,337.08,337.21,336.91,337.18,7138.0,331.689,331.817,331.5218,331.7874,7138.0
2024-07-12 15:15:00,337.19,337.23,337.0,337.1,9096.0,331.7973,331.8366,331.6103,331.7087,9096.0
2024-07-12 15:20:00,337.15,337.19,336.97,337.01,13104.0,331.7579,331.7973,331.5808,331.6202,13104.0
2024-07-12 15:25:00,337.0,337.31,336.97,336.97,22354.0,331.6103,331.9154,331.5808,331.5808,22354.0
2024-07-12 15:30:00,337.0,337.5,336.67,337.5,27485.0,331.6103,332.1023,331.2856,332.1023,27485.0
2024-07-12 15:35:00,337.44,337.44,336.69,336.76,30289.0,332.0433,332.0433,331.3053,331.3741,30289.0
2024-07-12 15:40:00,336.69,336.69,336.05,336.13,12755.0,331.3053,331.3053,330.6755,330.7542,12755.0
2024-07-12 15:45:00,336.23,336.57,336.09,336.21,29897.0,330.8526,331.1872,330.7149,330.8329,29897.0
2024-07-12 15:50:00,336.09,336.09,335.38,335.89,32035.0,330.7149,330.7149,330.0162,330.5181,32035.0
2024-07-12 15:55:00,335.79,336.0,335.3,335.67,84664.0,330.4197,330.6263,329.9375,330.3016,84664.0
2024-07-15 09:30:00,339.1,340.75,337.84,338.96,85380.0,333.6767,335.3003,332.4369,333.539,85380.0
2024-07-15 09:35:00,339.12,340.76,339.12,340.63,27129.0,333.6964,335.3102,333.6964,335.1823,27129.0
2024-07-15 09:40:00,340.76,341.85,339.39,341.74,31907.0,335.3102,336.3827,333.9621,336.2745,31907.0
2024-07-15 09:45:00,341.68,342.99,341.03,342.85,37020.0,336.2155,337.5045,335.5759,337.3668,37020.0
2024-07-15 09:50:00,342.85,343.0,342.0,342.6,56118.0,337.3668,337.5144,336.5303,337.1208,56118.0
2024-07-15 09:55:00,342.58,343.44,342.07,342.58,38135.0,337.1011,337.9473,336.5992,337.1011,38135.0
2024-07-15 10:00:00,342.38,343.0,341.49,343.0,34135.0,336.9043,337.5144,336.0285,337.5144,34135.0
2024-07-15 10:05:00,343.08,343.75,342.26,343.69,27339.0,337.5931,338.2524,336.7862,338.1933,27339.0
2024-07-15 10:10:00,343.74,343.92,343.22,343.43,22737.0,338.2425,338.4196,337.7308,337.9375,22737.0
2024-07-15 10:15:00,343.6,344.46,343.58,344.18,17848.0,338.1048,338.951,338.0851,338.6755,17848.0
2024-07-15 10:20:00,344.27,344.56,344.22,344.43,11246.0,338.764,339.0494,338.7148,338.9215,11246.0
2024-07-15 10:25:00,344.24,344.43,343.76,343.98,18146.0,338.7345,338.9215,338.2622,338.4787,18146.0
2024-07-15 10:30:00,343.98,344.82,343.87,344.53,19136.0,338.4787,339.3052,338.3704,339.0199,19136.0
2024-07-15 10:35:00,344.45,344.66,343.31,343.63,27426.0,338.9412,339.1478,337.8194,338.1343,27426.0
2024-07-15 10:40:00,343.62,344.29,343.22,344.04,16053.0,338.1244,338.7837,337.7308,338.5377,16053.0
2024-07-15 10:45:00,344.06,344.88,344.0,344.68,11268.0,338.5574,339.3643,338.4984,339.1675,11268.0
2024-07-15 10:50:00,344.78,344.78,344.3,344.38,14460.0,339.2659,339.2659,338.7936,338.8723,14460.0
2024-07-15 10:55:00,344.38,344.93,344.11,344.93,35015.0,338.8723,339.4135,338.6066,339.4135,35015.0
2024-07-15 11:00:00,344.88,345.54,344.82,345.38,32704.0,339.3643,340.0137,339.3052,339.8563,32704.0
2024-07-15 11:05:00,345.11,345.38,344.71,345.25,12991.0,339.5906,339.8563,339.197,339.7284,12991.0
2024-07-15 11:10:00,345.33,345.44,345.18,345.3,10849.0,339.8071,339.9153,339.6595,339.7776,10849.0
2024-07-15 11:15:00,345.29,346.25,345.19,345.21,19728.0,339.7677,340.7124,339.6693,339.689,19728.0
2024-07-15 11:20:00,345.24,345.72,345.15,345.55,10360.0,339.7185,340.1909,339.63,340.0236,10360.0
2024-07-15 11:25:00,345.64,345.75,345.09,345.09,13994.0,340.1121,340.2204,339.5709,339.5709,13994.0
2024-07-15 11:30:00,345.03,345.26,344.86,345.11,11534.0,339.5119,339.7382,339.3446,339.5906,11534.0
2024-07-15 11:35:00,345.09,346.2,345.01,346.12,24033.0,339.5709,340.6632,339.4922,340.5845,24033.0
2024-07-15 11:40:00,346.08,346.64,346.02,346.5,32604.0,340.5451,341.0961,340.4861,340.9584,32604.0
2024-07-15 11:45:00,346.45,346.81,346.3,346.67,18287.0,340.9092,341.2634,340.7616,341.1257,18287.0
2024-07-15 11:50:00,346.72,347.38,346.67,347.38,26679.0,341.1749,341.8243,341.1257,341.8243,26679.0
2024-07-15 11:55:00,347.45,347.5,346.9,346.9,15432.0,341.8932,341.9424,341.352,341.352,15432.0
2024-07-15 12:00:00,346.85,347.1,346.3,346.31,16820.0,341.3028,341.5488,340.7616,340.7714,16820.0
2024-07-15 12:05:00,346.19,346.71,346.14,346.44,5510.0,340.6533,341.165,340.6041,340.8993,5510.0
2024-07-15 12:10:00,346.52,346.77,346.28,346.28,15015.0,340.9781,341.2241,340.7419,340.7419,15015.0
2024-07-15 12:15:00,346.37,346.95,346.21,346.75,12409.0,340.8305,341.4012,340.673,341.2044,12409.0
2024-07-15 12:20:00,346.62,346.76,346.37,346.54,12317.0,341.0765,341.2142,340.8305,340.9977,12317.0
2024-07-15 12:25:00,346.53,346.75,346.32,346.66,12620.0,340.9879,341.2044,340.7813,341.1158,12620.0
2024-07-15 12:30:00,346.61,347.01,346.49,346.95,14042.0,341.0666,341.4602,340.9485,341.4012,14042.0
2024-07-15 12:35:00,347.05,347.48,347.05,347.38,7515.0,341.4996,341.9227,341.4996,341.8243,7515.0
2024-07-15 12:40:00,347.31,347.5,347.1,347.35,10925.0,341.7554,341.9424,341.5488,341.7948,10925.0
2024-07-15 12:45:00,347.27,347.29,346.71,347.06,9598.0,341.7161,341.7357,341.165,341.5094,9598.0
2024-07-15 12:50:00,347.1,347.51,347.04,347.22,14456.0,341.5488,341.9522,341.4897,341.6669,14456.0
2024-07-15 12:55:00,347.3,347.5,346.96,347.09,10640.0,341.7456,341.9424,341.411,341.5389,10640.0
2024-07-15 13:00:00,346.96,347.03,346.34,346.73,15425.0,341.411,341.4799,340.8009,341.1847,15425.0
2024-07-15 13:05:00,346.65,347.29,346.57,347.05,9230.0,341.106,341.7357,341.0273,341.4996,9230.0
2024-07-15 13:10:00,347.06,347.26,346.91,347.06,10305.0,341.5094,341.7062,341.3618,341.5094,10305.0
2024-07-15 13:15:00,347.04,347.4,347.02,347.23,21294.0,341.4897,341.844,341.4701,341.6767,21294.0
2024-07-15 13:20:00,347.23,347.26,346.82,347.13,9749.0,341.6767,341.7062,341.2733,341.5783,9749.0
2024-07-15 13:25:00,347.12,347.28,346.3,346.35,9304.0,341.5685,341.7259,340.7616,340.8108,9304.0
2024-07-15 13:30:00,346.34,346.36,345.29,345.37,16348.0,340.8009,340.8206,339.7677,339.8464,16348.0
2024-07-15 13:35:00,345.29,345.53,345.14,345.19,8446.0,339.7677,340.0039,339.6201,339.6693,8446.0
2024-07-15 13:40:00,345.22,345.23,344.72,344.82,9586.0,339.6988,339.7087,339.2068,339.3052,9586.0
2024-07-15 13:45:00,344.81,344.86,344.45,344.72,16711.0,339.2954,339.3446,338.9412,339.2068,16711.0
2024-07-15 13:50:00,344.71,345.08,344.67,345.0,28650.0,339.197,339.5611,339.1576,339.4824,28650.0
2024-07-15 13:55:00,345.0,345.1,344.67,344.74,14967.0,339.4824,339.5808,339.1576,339.2265,14967.0
2024-07-15 14:00:00,344.68,345.01,344.64,345.0,7388.0,339.1675,339.4922,339.1281,339.4824,7388.0
2024-07-15 14:05:00,344.96,345.39,344.9,345.22,20266.0,339.443,339.8661,339.384,339.6988,20266.0
2024-07-15 14:10:00,345.28,345.51,344.83,344.88,8154.0,339.7579,339.9842,339.3151,339.3643,8154.0
2024-07-15 14:15:00,344.94,345.02,344.83,344.94,5880.0,339.4233,339.502,339.3151,339.4233,5880.0
2024-07-15 14:20:00,344.99,345.87,344.96,345.69,13500.0,339.4725,340.3385,339.443,340.1613,13500.0
2024-07-15 14:25:00,345.63,346.06,345.63,346.06,12123.0,340.1023,340.5254,340.1023,340.5254,12123.0
2024-07-15 14:30:00,346.06,346.4,346.01,346.16,8986.0,340.5254,340.86,340.4762,340.6238,8986.0
2024-07-15 14:35:00,346.14,346.3,345.85,346.25,8323.0,340.6041,340.7616,340.3188,340.7124,8323.0
2024-07-15 14:40:00,346.27,346.27,346.03,346.24,6657.0,340.7321,340.7321,340.4959,340.7025,6657.0
2024-07-15 14:45:00,346.18,346.34,345.89,346.26,11446.0,340.6435,340.8009,340.3581,340.7222,11446.0
2024-07-15 14:50:00,346.16,346.46,346.1,346.46,8330.0,340.6238,340.919,340.5648,340.919,8330.0
2024-07-15 14:55:00,346.42,346.59,346.26,346.46,12139.0,340.8797,341.0469,340.7222,340.919,12139.0
2024-07-15 15:00:00,346.44,346.71,346.28,346.61,22009.0,340.8993,341.165,340.7419,341.0666,22009.0
2024-07-15 15:05:00,346.62,346.68,346.23,346.57,14203.0,341.0765,341.1355,340.6927,341.0273,14203.0
2024-07-15 15:10:00,346.63,347.12,346.63,347.12,20631.0,341.0863,341.5685,341.0863,341.5685,20631.0
2024-07-15 15:15:00,347.06,347.4,346.96,347.4,12065.0,341.5094,341.844,341.411,341.844,12065.0
2024-07-15 15:20:00,347.38,347.9,347.26,347.75,31446.0,341.8243,342.336,341.7062,342.1884,31446.0
2024-07-15 15:25:00,347.81,347.81,347.19,347.32,16922.0,342.2474,342.2474,341.6373,341.7653,16922.0
2024-07-15 15:30:00,347.28,347.42,347.07,347.31,11586.0,341.7259,341.8637,341.5193,341.7554,11586.0
2024-07-15 15:35:00,347.38,347.38,347.0,347.0,15642.0,341.8243,341.8243,341.4504,341.4504,15642.0
2024-07-15 15:40:00,346.99,347.17,346.66,346.67,18547.0,341.4405,341.6177,341.1158,341.1257,18547.0
2024-07-15 15:45:00,346.74,346.75,346.27,346.35,23526.0,341.1945,341.2044,340.7321,340.8108,23526.0
2024-07-15 15:50:00,346.27,346.42,345.83,346.25,48571.0,340.7321,340.8797,340.2991,340.7124,48571.0
2024-07-15 15:55:00,346.11,346.46,345.45,345.78,211804.0,340.5746,340.919,339.9252,340.2499,211804.0
2024-07-16 09:30:00,346.83,347.4,345.26,345.85,61430.0,341.2831,341.844,339.7382,340.3188,61430.0
2024-07-16 09:35:00,345.87,347.11,345.86,346.39,30788.0,340.3385,341.5586,340.3286,340.8501,30788.0
2024-07-16 09:40:00,346.65,347.11,345.52,346.89,12115.0,341.106,341.5586,339.9941,341.3421,12115.0
2024-07-16 09:45:00,347.24,348.24,346.73,347.88,29350.0,341.6865,342.6705,341.1847,342.3163,29350.0
2024-07-16 09:50:00,347.89,349.31,347.71,349.0,27232.0,342.3261,343.7234,342.149,343.4184,27232.0
2024-07-16 09:55:00,349.1,350.92,349.1,350.84,33851.0,343.5168,345.3077,343.5168,345.229,33851.0
2024-07-16 10:00:00,350.84,352.7,350.76,352.65,64011.0,345.229,347.0592,345.1502,347.01,64011.0
2024-07-16 10:05:00,352.49,354.21,352.25,354.0,102657.0,346.8526,348.5451,346.6164,348.3384,102657.0
2024-07-16 10:10:00,353.99,354.0,352.7,353.07,42278.0,348.3286,348.3384,347.0592,347.4233,42278.0
2024-07-16 10:15:00,353.02,353.35,352.45,352.88,30207.0,347.3741,347.6988,346.8132,347.2363,30207.0
2024-07-16 10:20:00,352.81,353.79,352.72,353.23,25208.0,347.1675,348.1318,347.0789,347.5807,25208.0
2024-07-16 10:25:00,353.41,354.04,353.23,353.76,14816.0,347.7579,348.3778,347.5807,348.1023,14816.0
2024-07-16 10:30:00,353.63,354.04,353.36,353.96,18643.0,347.9743,348.3778,347.7087,348.2991,18643.0
2024-07-16 10:35:00,353.95,354.66,353.76,354.5,28289.0,348.2892,348.9879,348.1023,348.8304,28289.0
2024-07-16 10:40:00,354.46,354.89,354.39,354.72,31450.0,348.7911,349.2142,348.7222,349.0469,31450.0
2024-07-16 10:45:00,354.8,355.08,354.65,354.78,19350.0,349.1256,349.4012,348.978,349.106,19350.0
2024-07-16 10:50:00,354.91,355.73,354.71,355.66,35718.0,349.2339,350.0408,349.0371,349.9719,35718.0
2024-07-16 10:55:00,355.53,356.0,355.53,355.98,27190.0,349.844,350.3064,349.844,350.2868,27190.0
2024-07-16 11:00:00,355.98,357.14,355.65,357.08,66798.0,350.2868,351.4282,349.962,351.3692,66798.0
2024-07-16 11:05:00,357.08,357.88,356.84,357.88,31792.0,351.3692,352.1564,351.133,352.1564,31792.0
2024-07-16 11:10:00,357.85,358.44,357.7,358.18,66570.0,352.1269,352.7074,351.9793,352.4516,66570.0
2024-07-16 11:15:00,358.19,359.44,358.14,358.85,64724.0,352.4614,353.6914,352.4122,353.1109,64724.0
2024-07-16 11:20:00,358.81,359.6,358.69,359.6,89070.0,353.0715,353.8489,352.9534,353.8489,89070.0
2024-07-16 11:25:00,359.65,361.2,359.54,360.74,107035.0,353.8981,355.4233,353.7898,354.9706,107035.0
2024-07-16 11:30:00,360.75,360.75,359.0,359.57,47652.0,354.9805,354.9805,353.2585,353.8193,47652.0
2024-07-16 11:35:00,359.57,359.57,357.62,357.92,60544.0,353.8193,353.8193,351.9005,352.1957,60544.0
2024-07-16 11:40:00,357.79,357.88,356.62,357.09,25756.0,352.0678,352.1564,350.9165,351.379,25756.0
2024-07-16 11:45:00,356.97,357.4,356.56,356.85,30555.0,351.2609,351.6841,350.8575,351.1428,30555.0
2024-07-16 11:50:00,356.98,357.74,356.64,357.66,14826.0,351.2708,352.0186,350.9362,351.9399,14826.0
2024-07-16 11:55:00,357.59,358.42,357.33,358.26,22442.0,351.871,352.6877,351.6152,352.5303,22442.0
2024-07-16 12:00:00,358.15,358.65,357.77,358.52,11953.0,352.4221,352.9141,352.0481,352.7861,11953.0
2024-07-16 12:05:00,358.65,358.79,358.0,358.17,12565.0,352.9141,353.0518,352.2745,352.4417,12565.0
2024-07-16 12:10:00,358.04,358.54,357.63,358.19,15180.0,352.3138,352.8058,351.9104,352.4614,15180.0
2024-07-16 12:15:00,358.24,358.57,357.91,358.46,18589.0,352.5106,352.8353,352.1859,352.7271,18589.0
2024-07-16 12:20:00,358.36,358.36,357.92,358.16,5262.0,352.6287,352.6287,352.1957,352.4319,5262.0
2024-07-16 12:25:00,358.05,358.45,358.05,358.37,11310.0,352.3237,352.7173,352.3237,352.6385,11310.0
2024-07-16 12:30:00,358.1,358.64,358.03,358.55,11504.0,352.3729,352.9042,352.304,352.8157,11504.0
2024-07-16 12:35:00,358.57,358.69,358.01,358.35,17171.0,352.8353,352.9534,352.2843,352.6189,17171.0
2024-07-16 12:40:00,358.35,358.95,358.03,358.16,13671.0,352.6189,353.2093,352.304,352.4319,13671.0
2024-07-16 12:45:00,358.08,358.5,357.91,358.0,6480.0,352.3532,352.7665,352.1859,352.2745,6480.0
2024-07-16 12:50:00,357.91,358.2,357.47,358.09,11311.0,352.1859,352.4713,351.7529,352.363,11311.0
2024-07-16 12:55:00,357.93,358.9,357.86,358.82,13168.0,352.2056,353.1601,352.1367,353.0813,13168.0
2024-07-16 13:00:00,358.79,359.18,358.52,359.1,7421.0,353.0518,353.4356,352.7861,353.3569,7421.0
2024-07-16 13:05:00,359.02,359.41,358.88,359.37,5293.0,353.2781,353.6619,353.1404,353.6225,5293.0
2024-07-16 13:10:00,359.27,359.54,359.15,359.43,9245.0,353.5241,353.7898,353.4061,353.6816,9245.0
2024-07-16 13:15:00,359.56,359.69,359.28,359.35,9929.0,353.8095,353.9374,353.534,353.6029,9929.0
2024-07-16 13:20:00,359.21,359.59,359.15,359.35,9601.0,353.4651,353.839,353.4061,353.6029,9601.0
2024-07-16 13:25:00,359.28,359.52,359.28,359.34,5985.0,353.534,353.7701,353.534,353.593,5985.0
2024-07-16 13:30:00,359.34,359.43,359.07,359.33,9687.0,353.593,353.6816,353.3273,353.5832,9687.0
2024-07-16 13:35:00,359.31,359.85,359.27,359.85,8915.0,353.5635,354.0949,353.5241,354.0949,8915.0
2024-07-16 13:40:00,359.87,359.87,358.75,358.77,15864.0,354.1145,354.1145,353.0125,353.0321,15864.0
2024-07-16 13:45:00,358.85,359.26,358.85,358.94,11417.0,353.1109,353.5143,353.1109,353.1994,11417.0
2024-07-16 13:50:00,358.94,359.68,358.72,359.38,9500.0,353.1994,353.9276,352.9829,353.6324,9500.0
2024-07-16 13:55:00,359.67,360.3,359.59,360.15,21498.0,353.9177,354.5377,353.839,354.3901,21498.0
2024-07-16 14:00:00,360.14,360.49,360.13,360.33,19058.0,354.3802,354.7246,354.3704,354.5672,19058.0
2024-07-16 14:05:00,360.33,360.57,359.87,360.08,19640.0,354.5672,354.8034,354.1145,354.3212,19640.0
2024-07-16 14:10:00,359.96,360.17,359.67,359.79,12283.0,354.2031,354.4098,353.9177,354.0358,12283.0
2024-07-16 14:15:00,359.95,360.02,359.32,360.0,17856.0,354.1933,354.2621,353.5733,354.2425,17856.0
2024-07-16 14:20:00,359.96,360.21,359.81,360.02,9922.0,354.2031,354.4491,354.0555,354.2621,9922.0
2024-07-16 14:25:00,359.98,360.21,359.74,360.12,14267.0,354.2228,354.4491,353.9866,354.3606,14267.0
2024-07-16 14:30:00,360.01,360.65,360.01,360.58,20290.0,354.2523,354.8821,354.2523,354.8132,20290.0
2024-07-16 14:35:00,360.4,361.0,360.4,360.81,13856.0,354.6361,355.2265,354.6361,355.0395,13856.0
2024-07-16 14:40:00,360.9,361.13,360.46,361.13,43716.0,355.1281,355.3544,354.6951,355.3544,43716.0
2024-07-16 14:45:00,361.0,361.0,360.65,360.74,8780.0,355.2265,355.2265,354.8821,354.9706,8780.0
2024-07-16 14:50:00,360.81,361.34,360.68,361.34,23100.0,355.0395,355.561,354.9116,355.561,23100.0
2024-07-16 14:55:00,361.18,361.99,361.18,361.88,23078.0,355.4036,356.2006,355.4036,356.0924,23078.0
2024-07-16 15:00:00,361.77,361.86,361.23,361.86,45349.0,355.9842,356.0727,355.4528,356.0727,45349.0
2024-07-16 15:05:00,361.88,361.91,361.27,361.38,10842.0,356.0924,356.1219,355.4922,355.6004,10842.0
2024-07-16 15:10:00,361.44,361.99,361.2,361.98,21139.0,355.6594,356.2006,355.4233,356.1908,21139.0
2024-07-16 15:15:00,361.84,362.23,361.64,362.23,25622.0,356.053,356.4368,355.8562,356.4368,25622.0
2024-07-16 15:20:00,362.18,362.28,361.77,362.01,30627.0,356.3876,356.486,355.9842,356.2203,30627.0
2024-07-16 15:25:00,361.99,362.19,361.68,361.97,21652.0,356.2006,356.3974,355.8956,356.181,21652.0
2024-07-16 15:30:00,361.96,361.99,361.07,361.23,32110.0,356.1711,356.2006,355.2954,355.4528,32110.0
2024-07-16 15:35:00,361.17,361.23,360.7,361.06,41075.0,355.3938,355.4528,354.9313,355.2855,41075.0
2024-07-16 15:40:00,361.06,361.21,360.78,360.78,30890.0,355.2855,355.4331,355.01,355.01,30890.0
2024-07-16 15:45:00,360.86,360.96,360.52,360.57,47356.0,355.0887,355.1871,354.7542,354.8034,47356.0
2024-07-16 15:50:00,360.59,361.65,360.59,361.4,72119.0,354.823,355.8661,354.823,355.6201,72119.0
2024-07-16 15:55:00,361.53,361.59,360.2,360.59,225443.0,355.748,355.807,354.4393,354.823,225443.0
2024-07-17 09:30:00,358.97,359.5,357.7,359.5,78695.0,353.2289,353.7505,351.9793,353.7505,78695.0
2024-07-17 09:35:00,359.69,362.69,359.5,361.59,46754.0,353.9374,356.8894,353.7505,355.807,46754.0
2024-07-17 09:40:00,361.65,361.68,359.67,360.82,37268.0,355.8661,355.8956,353.9177,355.0494,37268.0
2024-07-17 09:45:00,361.39,361.45,360.22,360.66,35120.0,355.6102,355.6693,354.459,354.8919,35120.0
2024-07-17 09:50:00,360.71,362.17,360.69,361.68,35751.0,354.9411,356.3778,354.9214,355.8956,35751.0
2024-07-17 09:55:00,361.7,362.06,361.23,361.67,25576.0,355.9153,356.2695,355.4528,355.8858,25576.0
2024-07-17 10:00:00,361.42,361.49,360.27,360.48,31010.0,355.6398,355.7086,354.5082,354.7148,31010.0
2024-07-17 10:05:00,360.47,360.69,358.0,358.42,47746.0,354.705,354.9214,352.2745,352.6877,47746.0
2024-07-17 10:10:00,358.48,360.4,358.34,360.38,34808.0,352.7468,354.6361,352.609,354.6164,34808.0
2024-07-17 10:15:00,360.48,360.7,359.82,360.55,17987.0,354.7148,354.9313,354.0653,354.7837,17987.0
2024-07-17 10:20:00,360.47,360.47,359.21,359.21,12229.0,354.705,354.705,353.4651,353.4651,12229.0
2024-07-17 10:25:00,359.38,359.63,358.59,359.02,13338.0,353.6324,353.8784,352.855,353.2781,13338.0
2024-07-17 10:30:00,358.82,358.95,358.22,358.22,21381.0,353.0813,353.2093,352.4909,352.4909,21381.0
2024-07-17 10:35:00,358.02,358.33,356.35,356.86,30471.0,352.2941,352.5992,350.6508,351.1527,30471.0
2024-07-17 10:40:00,356.91,357.5,356.3,357.21,29938.0,351.2019,351.7825,350.6016,351.4971,29938.0
2024-07-17 10:45:00,357.04,357.64,356.31,356.31,80421.0,351.3298,351.9202,350.6115,350.6115,80421.0
2024-07-17 10:50:00,356.56,357.38,356.2,356.99,39684.0,350.8575,351.6644,350.5032,351.2806,39684.0
2024-07-17 10:55:00,356.87,357.07,356.26,356.52,44199.0,351.1625,351.3593,350.5623,350.8181,44199.0
2024-07-17 11:00:00,356.38,358.14,356.22,357.61,17537.0,350.6804,352.4122,350.5229,351.8907,17537.0
2024-07-17 11:05:00,357.59,357.65,356.78,357.2,29482.0,351.871,351.9301,351.074,351.4873,29482.0
2024-07-17 11:10:00,357.21,357.81,357.21,357.63,14611.0,351.4971,352.0875,351.4971,351.9104,14611.0
2024-07-17 11:15:00,357.86,358.84,357.6,358.7,14276.0,352.1367,353.101,351.8809,352.9633,14276.0
2024-07-17 11:20:00,358.83,359.1,358.36,358.99,19664.0,353.0912,353.3569,352.6287,353.2486,19664.0
2024-07-17 11:25:00,358.92,359.72,358.72,359.65,14552.0,353.1797,353.9669,352.9829,353.8981,14552.0
2024-07-17 11:30:00,359.57,359.65,358.44,358.7,13994.0,353.8193,353.8981,352.7074,352.9633,13994.0
2024-07-17 11:35:00,358.53,358.78,357.83,358.23,18716.0,352.796,353.042,352.1072,352.5008,18716.0
2024-07-17 11:40:00,358.24,358.75,358.07,358.7,15295.0,352.5106,353.0125,352.3433,352.9633,15295.0
2024-07-17 11:45:00,358.62,359.12,358.38,358.9,13830.0,352.8845,353.3765,352.6484,353.1601,13830.0
2024-07-17 11:50:00,359.13,359.37,358.84,359.11,21603.0,353.3864,353.6225,353.101,353.3667,21603.0
2024-07-17 11:55:00,359.16,359.93,359.0,359.91,15599.0,353.4159,354.1736,353.2585,354.1539,15599.0
2024-07-17 12:00:00,359.83,360.0,359.42,359.7,18808.0,354.0752,354.2425,353.6717,353.9473,18808.0
2024-07-17 12:05:00,359.57,359.73,359.24,359.39,14904.0,353.8193,353.9768,353.4946,353.6422,14904.0
2024-07-17 12:10:00,359.36,359.69,358.98,359.07,23866.0,353.6127,353.9374,353.2388,353.3273,23866.0
2024-07-17 12:15:00,359.05,359.96,359.02,359.74,26172.0,353.3077,354.2031,353.2781,353.9866,26172.0
2024-07-17 12:20:00,359.81,360.02,359.45,359.47,11494.0,354.0555,354.2621,353.7013,353.7209,11494.0
2024-07-17 12:25:00,359.46,359.8,359.21,359.29,22440.0,353.7111,354.0457,353.4651,353.5438,22440.0
2024-07-17 12:30:00,359.22,359.26,358.33,358.61,12738.0,353.4749,353.5143,352.5992,352.8747,12738.0
2024-07-17 12:35:00,358.64,358.7,357.82,358.11,20744.0,352.9042,352.9633,352.0973,352.3827,20744.0
2024-07-17 12:40:00,358.23,358.83,358.12,358.76,7567.0,352.5008,353.0912,352.3925,353.0223,7567.0
2024-07-17 12:45:00,358.84,359.18,358.64,358.93,14997.0,353.101,353.4356,352.9042,353.1896,14997.0
2024-07-17 12:50:00,358.99,359.7,358.82,359.7,18263.0,353.2486,353.9473,353.0813,353.9473,18263.0
2024-07-17 12:55:00,359.66,359.8,359.13,359.39,15731.0,353.9079,354.0457,353.3864,353.6422,15731.0
2024-07-17 13:00:00,359.31,359.75,359.27,359.49,9337.0,353.5635,353.9965,353.5241,353.7406,9337.0
2024-07-17 13:05:00,359.49,359.58,358.74,358.86,12229.0,353.7406,353.8292,353.0026,353.1207,12229.0
2024-07-17 13:10:00,358.86,358.87,358.15,358.25,11712.0,353.1207,353.1305,352.4221,352.5205,11712.0
2024-07-17 13:15:00,358.27,358.79,358.07,358.5,21233.0,352.5401,353.0518,352.3433,352.7665,21233.0
2024-07-17 13:20:00,358.55,358.86,358.14,358.28,10976.0,352.8157,353.1207,352.4122,352.55,10976.0
2024-07-17 13:25:00,358.32,358.69,358.3,358.4,6512.0,352.5893,352.9534,352.5697,352.6681,6512.0
2024-07-17 13:30:00,358.53,358.67,357.75,358.13,7565.0,352.796,352.9337,352.0285,352.4024,7565.0
2024-07-17 13:35:00,358.04,358.48,357.93,358.09,8472.0,352.3138,352.7468,352.2056,352.363,8472.0
2024-07-17 13:40:00,358.06,358.38,357.86,358.38,4571.0,352.3335,352.6484,352.1367,352.6484,4571.0
2024-07-17 13:45:00,358.41,358.42,357.53,357.59,7734.0,352.6779,352.6877,351.812,351.871,7734.0
2024-07-17 13:50:00,357.8,357.97,357.57,357.66,8568.0,352.0777,352.2449,351.8513,351.9399,8568.0
2024-07-17 13:55:00,357.75,358.0,357.63,357.94,7314.0,352.0285,352.2745,351.9104,352.2154,7314.0
2024-07-17 14:00:00,357.8,357.99,357.16,357.16,30148.0,352.0777,352.2646,351.4479,351.4479,30148.0
2024-07-17 14:05:00,357.16,357.32,356.7,357.32,8922.0,351.4479,351.6053,350.9952,351.6053,8922.0
2024-07-17 14:10:00,357.19,357.7,357.18,357.42,8608.0,351.4774,351.9793,351.4676,351.7037,8608.0
2024-07-17 14:15:00,357.42,357.87,357.16,357.56,13103.0,351.7037,352.1465,351.4479,351.8415,13103.0
2024-07-17 14:20:00,357.67,357.77,357.45,357.71,6664.0,351.9497,352.0481,351.7333,351.9891,6664.0
2024-07-17 14:25:00,357.93,358.03,357.51,357.85,8690.0,352.2056,352.304,351.7923,352.1269,8690.0
2024-07-17 14:30:00,357.86,358.15,357.83,358.0,8910.0,352.1367,352.4221,352.1072,352.2745,8910.0
2024-07-17 14:35:00,358.04,358.3,357.86,358.03,7229.0,352.3138,352.5697,352.1367,352.304,7229.0
2024-07-17 14:40:00,358.17,358.49,358.13,358.21,7534.0,352.4417,352.7566,352.4024,352.4811,7534.0
2024-07-17 14:45:00,358.25,358.3,357.98,358.18,7474.0,352.5205,352.5697,352.2548,352.4516,7474.0
2024-07-17 14:50:00,358.18,358.29,357.93,357.93,7238.0,352.4516,352.5598,352.2056,352.2056,7238.0
2024-07-17 14:55:00,358.01,358.13,357.77,357.95,10627.0,352.2843,352.4024,352.0481,352.2253,10627.0
2024-07-17 15:00:00,357.87,358.2,357.73,357.73,7626.0,352.1465,352.4713,352.0088,352.0088,7626.0
2024-07-17 15:05:00,357.72,357.95,357.51,357.91,9289.0,351.9989,352.2253,351.7923,352.1859,9289.0
2024-07-17 15:10:00,357.95,358.36,357.79,358.23,10612.0,352.2253,352.6287,352.0678,352.5008,10612.0
2024-07-17 15:15:00,358.15,358.47,358.12,358.44,13289.0,352.4221,352.7369,352.3925,352.7074,13289.0
2024-07-17 15:20:00,358.53,358.86,358.24,358.64,16284.0,352.796,353.1207,352.5106,352.9042,16284.0
2024-07-17 15:25:00,358.64,359.26,358.53,358.97,10598.0,352.9042,353.5143,352.796,353.2289,10598.0
2024-07-17 15:30:00,359.03,359.2,358.73,358.99,18256.0,353.288,353.4553,352.9928,353.2486,18256.0
2024-07-17 15:35:00,359.19,359.27,358.25,358.35,19841.0,353.4454,353.5241,352.5205,352.6189,19841.0
2024-07-17 15:40:00,358.41,358.63,358.18,358.42,19914.0,352.6779,352.8944,352.4516,352.6877,19914.0
2024-07-17 15:45:00,358.43,358.55,357.62,357.73,21124.0,352.6976,352.8157,351.9005,352.0088,21124.0
2024-07-17 15:50:00,357.93,358.22,357.68,357.75,36423.0,352.2056,352.4909,351.9596,352.0285,36423.0
2024-07-17 15:55:00,357.75,357.94,357.41,357.82,96288.0,352.0285,352.2154,351.6939,352.0973,96288.0
2024-07-18 09:30:00,356.5,360.0,356.5,358.93,48575.0,350.7984,354.2425,350.7984,353.1896,48575.0
2024-07-18 09:35:00,359.42,362.35,359.41,362.35,28062.0,353.6717,356.5549,353.6619,356.5549,28062.0
2024-07-18 09:40:00,362.01,363.4,361.74,363.34,57578.0,356.2203,357.5881,355.9546,357.5291,57578.0
2024-07-18 09:45:00,363.42,364.95,363.19,364.63,54632.0,357.6078,359.1133,357.3815,358.7984,54632.0
2024-07-18 09:50:00,364.73,366.28,363.74,365.87,67401.0,358.8968,360.422,357.9227,360.0186,67401.0
2024-07-18 09:55:00,366.03,367.51,365.17,367.32,51496.0,360.176,361.6324,359.3298,361.4454,51496.0
2024-07-18 10:00:00,367.14,369.23,366.82,366.97,73170.0,361.2683,363.3249,360.9534,361.101,73170.0
2024-07-18 10:05:00,367.28,368.76,367.26,368.0,40429.0,361.406,362.8624,361.3864,362.1145,40429.0
2024-07-18 10:10:00,367.88,368.0,366.77,367.13,20807.0,361.9964,362.1145,360.9042,361.2584,20807.0
2024-07-18 10:15:00,367.18,368.23,367.18,367.34,27856.0,361.3076,362.3408,361.3076,361.4651,27856.0
2024-07-18 10:20:00,367.37,367.78,366.66,366.93,25614.0,361.4946,361.898,360.796,361.0616,25614.0
2024-07-18 10:25:00,366.78,367.36,366.65,367.2,17775.0,360.914,361.4848,360.7861,361.3273,17775.0
2024-07-18 10:30:00,366.84,367.04,365.26,365.54,44258.0,360.9731,361.1699,359.4183,359.6939,44258.0
2024-07-18 10:35:00,365.44,365.63,364.01,364.61,35068.0,359.5955,359.7824,358.1883,358.7787,35068.0
2024-07-18 10:40:00,364.41,364.74,362.72,362.82,38095.0,358.5819,358.9067,356.919,357.0174,38095.0
2024-07-18 10:45:00,362.83,364.25,362.0,364.01,19716.0,357.0272,358.4245,356.2105,358.1883,19716.0
2024-07-18 10:50:00,364.03,365.26,363.2,365.12,48325.0,358.208,359.4183,357.3913,359.2806,48325.0
2024-07-18 10:55:00,365.35,365.76,363.77,364.22,42715.0,359.5069,359.9103,357.9522,358.395,42715.0
2024-07-18 11:00:00,364.09,365.54,363.99,365.04,37225.0,358.2671,359.6939,358.1687,359.2019,37225.0
2024-07-18 11:05:00,365.06,365.46,364.52,364.55,19812.0,359.2215,359.6151,358.6902,358.7197,19812.0
2024-07-18 11:10:00,364.7,364.97,364.03,364.22,35246.0,358.8673,359.133,358.208,358.395,35246.0
2024-07-18 11:15:00,364.1,364.33,363.47,363.48,19051.0,358.2769,358.5032,357.657,357.6668,19051.0
2024-07-18 11:20:00,363.53,363.8,362.46,362.56,19789.0,357.716,357.9817,356.6631,356.7615,19789.0
2024-07-18 11:25:00,362.71,363.63,362.71,363.19,14505.0,356.9091,357.8144,356.9091,357.3815,14505.0
2024-07-18 11:30:00,363.08,363.92,362.52,362.82,17469.0,357.2732,358.0998,356.7222,357.0174,17469.0
2024-07-18 11:35:00,362.69,363.35,362.13,362.14,28968.0,356.8894,357.5389,356.3384,356.3482,28968.0
2024-07-18 11:40:00,362.0,363.17,362.0,362.99,17351.0,356.2105,357.3618,356.2105,357.1846,17351.0
2024-07-18 11:45:00,362.94,362.94,361.31,361.37,29125.0,357.1354,357.1354,355.5315,355.5906,29125.0
2024-07-18 11:50:00,361.55,361.8,361.09,361.25,10459.0,355.7677,356.0137,355.315,355.4725,10459.0
2024-07-18 11:55:00,361.42,361.49,361.04,361.09,7599.0,355.6398,355.7086,355.2658,355.315,7599.0
2024-07-18 12:00:00,361.03,361.42,360.52,361.23,11665.0,355.256,355.6398,354.7542,355.4528,11665.0
2024-07-18 12:05:00,361.34,361.76,361.17,361.5,10162.0,355.561,355.9743,355.3938,355.7185,10162.0
2024-07-18 12:10:00,361.55,361.56,360.63,361.15,26985.0,355.7677,355.7775,354.8624,355.3741,26985.0
2024-07-18 12:15:00,361.15,361.32,360.75,361.1,16011.0,355.3741,355.5414,354.9805,355.3249,16011.0
2024-07-18 12:20:00,361.24,361.64,360.75,361.19,16700.0,355.4626,355.8562,354.9805,355.4134,16700.0
2024-07-18 12:25:00,361.11,361.11,360.26,360.38,10735.0,355.3347,355.3347,354.4983,354.6164,10735.0
2024-07-18 12:30:00,360.35,361.1,360.07,361.06,12898.0,354.5869,355.3249,354.3113,355.2855,12898.0
2024-07-18 12:35:00,360.98,361.14,360.52,361.03,9414.0,355.2068,355.3642,354.7542,355.256,9414.0
2024-07-18 12:40:00,360.91,361.5,360.38,361.38,18516.0,355.1379,355.7185,354.6164,355.6004,18516.0
2024-07-18 12:45:00,361.4,361.77,361.04,361.52,8655.0,355.6201,355.9842,355.2658,355.7382,8655.0
2024-07-18 12:50:00,361.54,362.5,361.53,362.47,19486.0,355.7578,356.7025,355.748,356.673,19486.0
2024-07-18 12:55:00,362.56,363.03,362.5,363.03,15903.0,356.7615,357.224,356.7025,357.224,15903.0
2024-07-18 13:00:00,362.97,363.44,362.97,363.19,23637.0,357.165,357.6275,357.165,357.3815,23637.0
2024-07-18 13:05:00,363.18,363.53,363.08,363.37,17037.0,357.3716,357.716,357.2732,357.5586,17037.0
2024-07-18 13:10:00,363.44,364.06,363.44,363.64,18810.0,357.6275,358.2375,357.6275,357.8243,18810.0
2024-07-18 13:15:00,363.63,364.17,363.57,363.77,15320.0,357.8144,358.3458,357.7554,357.9522,15320.0
2024-07-18 13:20:00,363.75,363.76,363.08,363.16,9354.0,357.9325,357.9423,357.2732,357.3519,9354.0
2024-07-18 13:25:00,363.37,363.65,363.08,363.65,14558.0,357.5586,357.8341,357.2732,357.8341,14558.0
2024-07-18 13:30:00,363.4,363.53,362.91,363.11,7458.0,357.5881,357.716,357.1059,357.3027,7458.0
2024-07-18 13:35:00,363.12,363.46,362.88,363.22,15658.0,357.3126,357.6471,357.0764,357.411,15658.0
2024-07-18 13:40:00,363.27,363.4,363.03,363.03,15960.0,357.4602,357.5881,357.224,357.224,15960.0
2024-07-18 13:45:00,363.03,363.43,362.68,362.71,5708.0,357.224,357.6176,356.8796,356.9091,5708.0
2024-07-18 13:50:00,362.7,362.7,361.66,361.69,14176.0,356.8993,356.8993,355.8759,355.9054,14176.0
2024-07-18 13:55:00,361.63,361.64,360.5,360.5,19680.0,355.8464,355.8562,354.7345,354.7345,19680.0
2024-07-18 14:00:00,360.5,360.51,358.8,359.03,27865.0,354.7345,354.7443,353.0617,353.288,27865.0
2024-07-18 14:05:00,359.23,359.62,358.73,359.38,15880.0,353.4848,353.8685,352.9928,353.6324,15880.0
2024-07-18 14:10:00,359.29,359.38,358.81,358.95,7317.0,353.5438,353.6324,353.0715,353.2093,7317.0
2024-07-18 14:15:00,358.87,359.07,358.0,358.06,26455.0,353.1305,353.3273,352.2745,352.3335,26455.0
2024-07-18 14:20:00,358.21,358.91,358.13,358.75,7818.0,352.4811,353.1699,352.4024,353.0125,7818.0
2024-07-18 14:25:00,358.69,358.76,357.67,357.75,9714.0,352.9534,353.0223,351.9497,352.0285,9714.0
2024-07-18 14:30:00,357.67,358.33,357.63,358.04,9840.0,351.9497,352.5992,351.9104,352.3138,9840.0
2024-07-18 14:35:00,358.18,358.35,357.7,357.87,31246.0,352.4516,352.6189,351.9793,352.1465,31246.0
2024-07-18 14:40:00,357.98,358.26,357.7,357.88,21064.0,352.2548,352.5303,351.9793,352.1564,21064.0
2024-07-18 14:45:00,358.07,358.56,357.7,357.7,15554.0,352.3433,352.8255,351.9793,351.9793,15554.0
2024-07-18 14:50:00,357.8,357.88,357.0,357.48,33524.0,352.0777,352.1564,351.2904,351.7628,33524.0
2024-07-18 14:55:00,357.34,357.73,357.27,357.43,19229.0,351.625,352.0088,351.5561,351.7136,19229.0
2024-07-18 15:00:00,357.4,358.4,357.4,357.66,13718.0,351.6841,352.6681,351.6841,351.9399,13718.0
2024-07-18 15:05:00,357.72,358.01,357.27,357.43,6954.0,351.9989,352.2843,351.5561,351.7136,6954.0
2024-07-18 15:10:00,357.43,357.43,356.11,356.33,12976.0,351.7136,351.7136,350.4147,350.6312,12976.0
2024-07-18 15:15:00,356.52,356.76,356.16,356.36,13568.0,350.8181,351.0543,350.4639,350.6607,13568.0
2024-07-18 15:20:00,356.35,356.89,356.3,356.38,11161.0,350.6508,351.1822,350.6016,350.6804,11161.0
2024-07-18 15:25:00,356.54,356.99,356.38,356.4,18840.0,350.8378,351.2806,350.6804,350.7,18840.0
2024-07-18 15:30:00,356.3,356.83,356.27,356.52,24285.0,350.6016,351.1232,350.5721,350.8181,24285.0
2024-07-18 15:35:00,356.53,357.05,356.51,356.8,21491.0,350.828,351.3396,350.8083,351.0936,21491.0
2024-07-18 15:40:00,356.88,357.41,356.64,357.38,25245.0,351.1724,351.6939,350.9362,351.6644,25245.0
2024-07-18 15:45:00,357.4,358.12,357.26,358.12,24441.0,351.6841,352.3925,351.5463,352.3925,24441.0
2024-07-18 15:50:00,358.16,358.41,357.28,357.31,63871.0,352.4319,352.6779,351.566,351.5955,63871.0
2024-07-18 15:55:00,357.32,357.36,355.75,356.02,176586.0,351.6053,351.6447,350.0604,350.3261,176586.0
2024-07-19 09:30:00,355.35,356.49,351.51,352.53,152279.0,349.6668,350.7886,345.8883,346.8919,152279.0
2024-07-19 09:35:00,352.56,353.93,351.27,353.9,35540.0,346.9215,348.2695,345.6521,348.24,35540.0
2024-07-19 09:40:00,353.88,354.04,352.31,352.89,23378.0,348.2203,348.3778,346.6755,347.2462,23378.0
2024-07-19 09:45:00,352.62,353.68,351.71,351.99,31594.0,346.9805,348.0235,346.0851,346.3606,31594.0
2024-07-19 09:50:00,352.08,352.39,350.83,351.97,25848.0,346.4491,346.7542,345.2191,346.3409,25848.0
2024-07-19 09:55:00,351.95,353.54,351.95,353.54,21248.0,346.3212,347.8858,346.3212,347.8858,21248.0
2024-07-19 10:00:00,353.46,353.46,352.0,352.08,20338.0,347.8071,347.8071,346.3704,346.4491,20338.0
2024-07-19 10:05:00,352.08,352.33,351.15,351.7,21341.0,346.4491,346.6951,345.534,346.0752,21341.0
2024-07-19 10:10:00,351.69,351.94,350.5,350.5,50155.0,346.0654,346.3114,344.8944,344.8944,50155.0
2024-07-19 10:15:00,350.32,350.49,348.88,350.18,55172.0,344.7173,344.8846,343.3003,344.5795,55172.0
2024-07-19 10:20:00,350.11,350.12,348.83,349.07,11092.0,344.5106,344.5205,343.2511,343.4873,11092.0
2024-07-19 10:25:00,349.17,349.4,348.06,348.59,13735.0,343.5857,343.812,342.4934,343.015,13735.0
2024-07-19 10:30:00,348.46,350.04,348.27,349.38,33043.0,342.887,344.4418,342.7001,343.7923,33043.0
2024-07-19 10:35:00,349.2,350.24,349.2,349.44,11414.0,343.6152,344.6386,343.6152,343.8514,11414.0
2024-07-19 10:40:00,349.45,350.23,349.01,349.48,22062.0,343.8612,344.6287,343.4282,343.8907,22062.0
2024-07-19 10:45:00,349.2,349.81,349.08,349.32,6071.0,343.6152,344.2154,343.4971,343.7333,6071.0
2024-07-19 10:50:00,349.32,349.4,348.66,348.9,18989.0,343.7333,343.812,343.0838,343.32,18989.0
2024-07-19 10:55:00,348.92,349.26,348.64,348.98,9307.0,343.3397,343.6742,343.0642,343.3987,9307.0
2024-07-19 11:00:00,348.74,349.42,348.68,348.84,7907.0,343.1626,343.8317,343.1035,343.261,7907.0
2024-07-19 11:05:00,348.79,348.81,348.22,348.4,9487.0,343.2118,343.2314,342.6509,342.828,9487.0
2024-07-19 11:10:00,348.43,348.59,347.72,347.85,14938.0,342.8575,343.015,342.1589,342.2868,14938.0
2024-07-19 11:15:00,347.94,348.89,347.79,348.45,11895.0,342.3753,343.3102,342.2277,342.8772,11895.0
2024-07-19 11:20:00,348.2,348.78,347.43,347.7,11848.0,342.6312,343.2019,341.8735,342.1392,11848.0
2024-07-19 11:25:00,347.7,347.87,346.85,346.87,20987.0,342.1392,342.3065,341.3028,341.3225,20987.0
2024-07-19 11:30:00,347.04,347.31,346.85,347.31,11804.0,341.4897,341.7554,341.3028,341.7554,11804.0
2024-07-19 11:35:00,347.19,347.51,346.89,347.39,7289.0,341.6373,341.9522,341.3421,341.8341,7289.0
2024-07-19 11:40:00,347.25,347.63,346.86,346.99,9988.0,341.6964,342.0703,341.3126,341.4405,9988.0
2024-07-19 11:45:00,346.99,347.78,346.85,347.78,10537.0,341.4405,342.2179,341.3028,342.2179,10537.0
2024-07-19 11:50:00,347.77,348.25,347.6,348.11,6356.0,342.2081,342.6804,342.0408,342.5426,6356.0
2024-07-19 11:55:00,348.03,349.15,347.95,349.15,13002.0,342.4639,343.566,342.3852,343.566,13002.0
2024-07-19 12:00:00,349.17,349.54,348.93,348.98,5271.0,343.5857,343.9498,343.3495,343.3987,5271.0
2024-07-19 12:05:00,349.13,350.38,349.09,350.03,8564.0,343.5463,344.7763,343.507,344.4319,8564.0
2024-07-19 12:10:00,349.92,350.1,349.49,349.86,4385.0,344.3237,344.5008,343.9006,344.2646,4385.0
2024-07-19 12:15:00,349.87,350.0,349.69,349.74,4127.0,344.2745,344.4024,344.0974,344.1466,4127.0
2024-07-19 12:20:00,349.75,349.77,348.9,348.9,4520.0,344.1564,344.1761,343.32,343.32,4520.0
2024-07-19 12:25:00,349.04,349.25,348.85,349.09,2674.0,343.4578,343.6644,343.2708,343.507,2674.0
2024-07-19 12:30:00,349.08,349.09,348.56,348.79,4310.0,343.4971,343.507,342.9854,343.2118,4310.0
2024-07-19 12:35:00,348.85,349.14,348.53,348.57,3825.0,343.2708,343.5562,342.9559,342.9953,3825.0
2024-07-19 12:40:00,348.84,349.04,348.14,348.31,7473.0,343.261,343.4578,342.5721,342.7394,7473.0
2024-07-19 12:45:00,348.19,348.22,347.71,347.84,7315.0,342.6213,342.6509,342.149,342.2769,7315.0
2024-07-19 12:50:00,347.72,347.92,347.27,347.43,5923.0,342.1589,342.3557,341.7161,341.8735,5923.0
2024-07-19 12:55:00,347.46,347.99,347.43,347.82,6262.0,341.903,342.4245,341.8735,342.2573,6262.0
2024-07-19 13:00:00,347.6,347.64,347.1,347.31,5792.0,342.0408,342.0801,341.5488,341.7554,5792.0
2024-07-19 13:05:00,347.31,347.32,347.08,347.31,4047.0,341.7554,341.7653,341.5291,341.7554,4047.0
2024-07-19 13:10:00,347.31,347.34,346.98,347.19,10434.0,341.7554,341.7849,341.4307,341.6373,10434.0
2024-07-19 13:15:00,347.06,347.26,346.85,347.0,8840.0,341.5094,341.7062,341.3028,341.4504,8840.0
2024-07-19 13:20:00,347.17,347.38,346.88,347.38,6566.0,341.6177,341.8243,341.3323,341.8243,6566.0
2024-07-19 13:25:00,347.44,347.63,347.25,347.28,3823.0,341.8833,342.0703,341.6964,341.7259,3823.0
2024-07-19 13:30:00,347.16,347.16,346.75,346.81,26349.0,341.6078,341.6078,341.2044,341.2634,26349.0
2024-07-19 13:35:00,346.81,347.4,346.69,347.28,14036.0,341.2634,341.844,341.1453,341.7259,14036.0
2024-07-19 13:40:00,347.29,347.49,346.9,346.9,12846.0,341.7357,341.9325,341.352,341.352,12846.0
2024-07-19 13:45:00,346.98,347.75,346.98,347.6,11594.0,341.4307,342.1884,341.4307,342.0408,11594.0
2024-07-19 13:50:00,347.61,347.61,347.09,347.09,7102.0,342.0506,342.0506,341.5389,341.5389,7102.0
2024-07-19 13:55:00,347.1,347.85,347.1,347.85,12431.0,341.5488,342.2868,341.5488,342.2868,12431.0
2024-07-19 14:00:00,347.85,347.94,347.5,347.5,13905.0,342.2868,342.3753,341.9424,341.9424,13905.0
2024-07-19 14:05:00,347.49,348.12,347.48,348.01,8428.0,341.9325,342.5525,341.9227,342.4442,8428.0
2024-07-19 14:10:00,348.01,348.35,347.71,348.0,10549.0,342.4442,342.7788,342.149,342.4344,10549.0
2024-07-19 14:15:00,347.91,348.41,347.91,347.97,6053.0,342.3458,342.8378,342.3458,342.4049,6053.0
2024-07-19 14:20:00,347.91,348.25,347.89,347.96,3170.0,342.3458,342.6804,342.3261,342.395,3170.0
2024-07-19 14:25:00,348.09,348.24,347.5,347.69,5158.0,342.5229,342.6705,341.9424,342.1293,5158.0
2024-07-19 14:30:00,347.54,347.72,347.17,347.46,7171.0,341.9817,342.1589,341.6177,341.903,7171.0
2024-07-19 14:35:00,347.5,347.57,347.12,347.17,6634.0,341.9424,342.0113,341.5685,341.6177,6634.0
2024-07-19 14:40:00,347.29,347.39,346.9,346.94,6434.0,341.7357,341.8341,341.352,341.3913,6434.0
2024-07-19 14:45:00,346.99,347.2,346.7,347.2,9447.0,341.4405,341.6472,341.1552,341.6472,9447.0
2024-07-19 14:50:00,347.22,347.62,347.22,347.44,5042.0,341.6669,342.0605,341.6669,341.8833,5042.0
2024-07-19 14:55:00,347.56,347.86,347.36,347.72,5448.0,342.0014,342.2966,341.8046,342.1589,5448.0
2024-07-19 15:00:00,347.84,348.55,347.84,348.55,5324.0,342.2769,342.9756,342.2769,342.9756,5324.0
2024-07-19 15:05:00,348.45,348.66,348.21,348.45,7661.0,342.8772,343.0838,342.641,342.8772,7661.0
2024-07-19 15:10:00,348.47,348.76,348.37,348.67,9398.0,342.8969,343.1822,342.7985,343.0937,9398.0
2024-07-19 15:15:00,348.61,348.74,348.31,348.71,20594.0,343.0346,343.1626,342.7394,343.133,20594.0
2024-07-19 15:20:00,348.67,348.99,348.53,348.71,8498.0,343.0937,343.4086,342.9559,343.133,8498.0
2024-07-19 15:25:00,348.57,348.81,348.3,348.46,9071.0,342.9953,343.2314,342.7296,342.887,9071.0
2024-07-19 15:30:00,348.46,348.65,347.97,347.97,14099.0,342.887,343.074,342.4049,342.4049,14099.0
2024-07-19 15:35:00,348.09,348.39,347.61,347.68,18627.0,342.5229,342.8181,342.0506,342.1195,18627.0
2024-07-19 15:40:00,347.7,347.98,347.12,347.12,19375.0,342.1392,342.4147,341.5685,341.5685,19375.0
2024-07-19 15:45:00,347.11,347.45,347.04,347.39,22500.0,341.5586,341.8932,341.4897,341.8341,22500.0
2024-07-19 15:50:00,347.41,347.76,347.08,347.24,35390.0,341.8538,342.1982,341.5291,341.6865,35390.0
2024-07-19 15:55:00,347.18,347.74,346.76,347.63,170055.0,341.6275,342.1785,341.2142,342.0703,170055.0
2024-07-22 09:30:00,348.0,348.73,347.03,347.21,38311.0,343.8224,344.5436,342.864,343.0418,38311.0
2024-07-22 09:35:00,347.77,348.36,346.61,347.45,19310.0,343.5951,344.178,342.449,343.279,19310.0
2024-07-22 09:40:00,347.81,348.04,345.89,346.27,23455.0,343.6346,343.8619,341.7377,342.1131,23455.0
2024-07-22 09:45:00,346.02,347.17,345.34,345.8,14120.0,341.8661,343.0023,341.1943,341.6488,14120.0
2024-07-22 09:50:00,345.78,346.32,344.39,344.49,18951.0,341.629,342.1625,340.2557,340.3545,18951.0
2024-07-22 09:55:00,344.42,344.42,342.13,342.23,22901.0,340.2853,340.2853,338.0228,338.1216,22901.0
2024-07-22 10:00:00,342.5,342.54,341.69,341.69,45492.0,338.3884,338.4279,337.5881,337.5881,45492.0
2024-07-22 10:05:00,341.8,342.34,341.37,341.54,35942.0,337.6968,338.2303,337.2719,337.4399,35942.0
2024-07-22 10:10:00,341.6,342.82,341.43,342.82,45084.0,337.4992,338.7045,337.3312,338.7045,45084.0
2024-07-22 10:15:00,342.63,343.28,341.91,342.19,26625.0,338.5168,339.159,337.8055,338.0821,26625.0
2024-07-22 10:20:00,342.19,342.52,341.57,342.52,32135.0,338.0821,338.4081,337.4695,338.4081,32135.0
2024-07-22 10:25:00,342.49,342.95,341.81,342.81,20301.0,338.3785,338.833,337.7067,338.6947,20301.0
2024-07-22 10:30:00,342.97,343.85,342.76,343.85,12414.0,338.8527,339.7222,338.6453,339.7222,12414.0
2024-07-22 10:35:00,343.51,343.66,342.62,343.65,22422.0,339.3863,339.5345,338.5069,339.5246,22422.0
2024-07-22 10:40:00,343.78,344.23,343.57,344.13,14707.0,339.653,340.0976,339.4455,339.9988,14707.0
2024-07-22 10:45:00,344.11,344.44,343.6,344.34,20391.0,339.9791,340.3051,339.4752,340.2063,20391.0
2024-07-22 10:50:00,344.16,344.38,343.49,344.22,31968.0,340.0285,340.2458,339.3665,340.0877,31968.0
2024-07-22 10:55:00,344.0,344.74,343.91,344.74,58367.0,339.8704,340.6015,339.7815,340.6015,58367.0
2024-07-22 11:00:00,344.64,345.22,344.58,345.06,35863.0,340.5027,341.0757,340.4434,340.9176,35863.0
2024-07-22 11:05:00,345.09,345.11,343.43,343.43,32514.0,340.9473,340.967,339.3072,339.3072,32514.0
2024-07-22 11:10:00,343.46,344.12,343.41,343.81,13508.0,339.3369,339.9889,339.2875,339.6827,13508.0
2024-07-22 11:15:00,343.63,343.88,342.7,343.33,14494.0,339.5048,339.7518,338.586,339.2084,14494.0
2024-07-22 11:20:00,343.44,344.02,343.44,343.5,10087.0,339.3171,339.8901,339.3171,339.3764,10087.0
2024-07-22 11:25:00,343.39,343.8,342.95,343.02,32422.0,339.2677,339.6728,338.833,338.9021,32422.0
2024-07-22 11:30:00,343.11,343.27,342.97,343.24,16643.0,338.9911,339.1491,338.8527,339.1195,16643.0
2024-07-22 11:35:00,343.11,343.31,343.0,343.31,15018.0,338.9911,339.1887,338.8824,339.1887,15018.0
2024-07-22 11:40:00,343.28,343.71,342.98,343.59,7617.0,339.159,339.5839,338.8626,339.4653,7617.0
2024-07-22 11:45:00,343.39,343.74,343.05,343.55,5852.0,339.2677,339.6135,338.9318,339.4258,5852.0
2024-07-22 11:50:00,343.6,343.86,343.41,343.56,3913.0,339.4752,339.7321,339.2875,339.4357,3913.0
2024-07-22 11:55:00,343.67,343.68,343.32,343.32,4787.0,339.5443,339.5542,339.1985,339.1985,4787.0
2024-07-22 12:00:00,343.48,343.61,343.0,343.0,11894.0,339.3566,339.4851,338.8824,338.8824,11894.0
2024-07-22 12:05:00,343.0,343.79,342.99,343.62,10154.0,338.8824,339.6629,338.8725,339.4949,10154.0
2024-07-22 12:10:00,343.69,343.82,343.38,343.48,6281.0,339.5641,339.6925,339.2578,339.3566,6281.0
2024-07-22 12:15:00,343.51,343.88,343.48,343.64,5323.0,339.3863,339.7518,339.3566,339.5147,5323.0
2024-07-22 12:20:00,343.79,343.97,343.23,343.23,7596.0,339.6629,339.8407,339.1096,339.1096,7596.0
2024-07-22 12:25:00,343.23,343.39,342.81,342.81,10717.0,339.1096,339.2677,338.6947,338.6947,10717.0
2024-07-22 12:30:00,342.86,342.9,342.36,342.9,5725.0,338.7441,338.7836,338.2501,338.7836,5725.0
2024-07-22 12:35:00,342.91,343.45,342.91,343.29,9266.0,338.7935,339.327,338.7935,339.1689,9266.0
2024-07-22 12:40:00,343.25,343.57,343.14,343.52,4849.0,339.1294,339.4455,339.0207,339.3961,4849.0
2024-07-22 12:45:00,343.44,343.51,343.18,343.4,9696.0,339.3171,339.3863,339.0602,339.2776,9696.0
2024-07-22 12:50:00,343.49,344.46,343.33,344.45,13606.0,339.3665,340.3249,339.2084,340.315,13606.0
2024-07-22 12:55:00,344.46,345.15,344.36,345.15,13404.0,340.3249,341.0066,340.2261,341.0066,13404.0
2024-07-22 13:00:00,345.24,346.14,345.18,346.14,4048.0,341.0955,341.9847,341.0362,341.9847,4048.0
2024-07-22 13:05:00,346.2,346.58,346.11,346.58,4960.0,342.044,342.4194,341.955,342.4194,4960.0
2024-07-22 13:10:00,346.47,346.84,346.39,346.76,6393.0,342.3107,342.6763,342.2317,342.5972,6393.0
2024-07-22 13:15:00,346.85,346.88,346.5,346.59,16135.0,342.6862,342.7158,342.3404,342.4293,16135.0
2024-07-22 13:20:00,346.52,346.57,345.89,346.5,11173.0,342.3601,342.4095,341.7377,342.3404,11173.0
2024-07-22 13:25:00,346.53,346.55,346.21,346.3,3614.0,342.37,342.3898,342.0538,342.1428,3614.0
2024-07-22 13:30:00,346.41,347.1,346.39,346.89,7431.0,342.2514,342.9332,342.2317,342.7257,7431.0
2024-07-22 13:35:00,346.99,346.99,346.25,346.33,10384.0,342.8245,342.8245,342.0934,342.1724,10384.0
2024-07-22 13:40:00,346.34,346.56,346.2,346.45,4184.0,342.1823,342.3996,342.044,342.291,4184.0
2024-07-22 13:45:00,346.46,347.11,346.39,346.94,4798.0,342.3008,342.943,342.2317,342.7751,4798.0
2024-07-22 13:50:00,346.82,346.96,346.62,346.76,11180.0,342.6565,342.7948,342.4589,342.5972,11180.0
2024-07-22 13:55:00,346.76,346.79,346.4,346.54,10085.0,342.5972,342.6269,342.2416,342.3799,10085.0
2024-07-22 14:00:00,346.59,346.62,346.13,346.19,7573.0,342.4293,342.4589,341.9748,342.0341,7573.0
2024-07-22 14:05:00,346.19,346.2,345.86,346.03,4686.0,342.0341,342.044,341.708,341.876,4686.0
2024-07-22 14:10:00,345.97,345.97,345.56,345.67,1990.0,341.8167,341.8167,341.4116,341.5203,1990.0
2024-07-22 14:15:00,345.94,346.33,345.78,346.33,6147.0,341.7871,342.1724,341.629,342.1724,6147.0
2024-07-22 14:20:00,346.34,346.67,346.14,346.53,11507.0,342.1823,342.5083,341.9847,342.37,11507.0
2024-07-22 14:25:00,346.53,346.85,346.34,346.34,9859.0,342.37,342.6862,342.1823,342.1823,9859.0
2024-07-22 14:30:00,346.49,346.93,346.49,346.71,10863.0,342.3305,342.7652,342.3305,342.5478,10863.0
2024-07-22 14:35:00,346.72,347.07,346.54,346.86,12047.0,342.5577,342.9035,342.3799,342.696,12047.0
2024-07-22 14:40:00,346.9,347.21,346.49,346.87,11792.0,342.7356,343.0418,342.3305,342.7059,11792.0
2024-07-22 14:45:00,346.86,346.92,346.7,346.7,7767.0,342.696,342.7553,342.538,342.538,7767.0
2024-07-22 14:50:00,346.79,347.03,346.72,346.85,8904.0,342.6269,342.864,342.5577,342.6862,8904.0
2024-07-22 14:55:00,346.9,346.95,346.75,346.9,15094.0,342.7356,342.785,342.5874,342.7356,15094.0
2024-07-22 15:00:00,346.82,346.91,345.99,346.47,11581.0,342.6565,342.7454,341.8365,342.3107,11581.0
2024-07-22 15:05:00,346.53,346.59,346.27,346.39,5497.0,342.37,342.4293,342.1131,342.2317,5497.0
2024-07-22 15:10:00,346.38,346.62,346.38,346.45,15783.0,342.2218,342.4589,342.2218,342.291,15783.0
2024-07-22 15:15:00,346.42,346.64,346.35,346.54,14250.0,342.2613,342.4787,342.1922,342.3799,14250.0
2024-07-22 15:20:00,346.49,346.77,346.34,346.47,16601.0,342.3305,342.6071,342.1823,342.3107,16601.0
2024-07-22 15:25:00,346.56,346.74,346.41,346.6,15633.0,342.3996,342.5775,342.2514,342.4392,15633.0
2024-07-22 15:30:00,346.63,347.11,346.58,346.71,14564.0,342.4688,342.943,342.4194,342.5478,14564.0
2024-07-22 15:35:00,346.72,347.33,346.68,347.31,18099.0,342.5577,343.1604,342.5182,343.1406,18099.0
2024-07-22 15:40:00,347.32,347.42,347.02,347.12,13557.0,343.1505,343.2493,342.8541,342.9529,13557.0
2024-07-22 15:45:00,347.15,347.53,346.83,346.93,21207.0,342.9826,343.358,342.6664,342.7652,21207.0
2024-07-22 15:50:00,346.89,347.63,346.85,347.4,22382.0,342.7257,343.4568,342.6862,343.2296,22382.0
2024-07-22 15:55:00,347.51,347.96,347.14,347.69,80879.0,343.3382,343.7828,342.9727,343.5161,80879.0
2024-07-23 09:30:00,345.73,348.66,345.58,346.16,32821.0,341.5796,344.4744,341.4314,342.0044,32821.0
2024-07-23 09:35:00,346.16,346.17,345.12,345.86,12454.0,342.0044,342.0143,340.9769,341.708,12454.0
2024-07-23 09:40:00,345.81,346.68,345.09,345.9,10001.0,341.6586,342.5182,340.9473,341.7476,10001.0
2024-07-23 09:45:00,345.96,346.59,345.48,345.75,9047.0,341.8068,342.4293,341.3326,341.5994,9047.0
2024-07-23 09:50:00,346.0,346.16,344.77,344.81,6657.0,341.8464,342.0044,340.6311,340.6707,6657.0
2024-07-23 09:55:00,345.1,345.5,344.97,344.99,7607.0,340.9572,341.3524,340.8287,340.8485,7607.0
2024-07-23 10:00:00,345.12,346.45,344.74,346.16,8637.0,340.9769,342.291,340.6015,342.0044,8637.0
2024-07-23 10:05:00,346.47,346.93,345.5,346.39,10043.0,342.3107,342.7652,341.3524,342.2317,10043.0
2024-07-23 10:10:00,346.32,347.14,345.93,347.0,6150.0,342.1625,342.9727,341.7772,342.8344,6150.0
2024-07-23 10:15:00,347.07,347.08,346.35,346.59,13502.0,342.9035,342.9134,342.1922,342.4293,13502.0
2024-07-23 10:20:00,346.5,346.82,345.8,345.83,16840.0,342.3404,342.6565,341.6488,341.6784,16840.0
2024-07-23 10:25:00,345.83,346.46,345.62,346.32,4135.0,341.6784,342.3008,341.4709,342.1625,4135.0
2024-07-23 10:30:00,346.34,347.11,346.33,347.01,3892.0,342.1823,342.943,342.1724,342.8442,3892.0
2024-07-23 10:35:00,347.03,347.25,346.8,347.15,8914.0,342.864,343.0814,342.6368,342.9826,8914.0
2024-07-23 10:40:00,346.79,346.84,345.71,346.03,11428.0,342.6269,342.6763,341.5598,341.876,11428.0
2024-07-23 10:45:00,345.87,345.87,345.26,345.45,7731.0,341.7179,341.7179,341.1152,341.303,7731.0
2024-07-23 10:50:00,345.45,345.78,345.02,345.03,9010.0,341.303,341.629,340.8781,340.888,9010.0
2024-07-23 10:55:00,345.15,345.73,344.77,345.48,5995.0,341.0066,341.5796,340.6311,341.3326,5995.0
2024-07-23 11:00:00,345.65,345.92,345.58,345.91,3197.0,341.5006,341.7673,341.4314,341.7574,3197.0
2024-07-23 11:05:00,345.93,346.14,345.76,346.1,5381.0,341.7772,341.9847,341.6092,341.9452,5381.0
2024-07-23 11:10:00,346.23,346.4,345.95,346.36,5920.0,342.0736,342.2416,341.797,342.202,5920.0
2024-07-23 11:15:00,346.22,346.67,345.81,346.43,7002.0,342.0637,342.5083,341.6586,342.2712,7002.0
2024-07-23 11:20:00,346.64,346.67,346.0,346.13,12063.0,342.4787,342.5083,341.8464,341.9748,12063.0
2024-07-23 11:25:00,345.94,346.41,345.79,346.08,5732.0,341.7871,342.2514,341.6389,341.9254,5732.0
2024-07-23 11:30:00,346.16,346.73,346.16,346.63,3112.0,342.0044,342.5676,342.0044,342.4688,3112.0
2024-07-23 11:35:00,346.63,346.75,346.32,346.55,4751.0,342.4688,342.5874,342.1625,342.3898,4751.0
2024-07-23 11:40:00,346.65,347.1,346.54,346.89,25764.0,342.4886,342.9332,342.3799,342.7257,25764.0
2024-07-23 11:45:00,346.87,346.88,346.37,346.37,5729.0,342.7059,342.7158,342.2119,342.2119,5729.0
2024-07-23 11:50:00,346.28,346.4,345.88,345.92,6942.0,342.123,342.2416,341.7278,341.7673,6942.0
2024-07-23 11:55:00,345.99,346.1,345.62,346.05,15350.0,341.8365,341.9452,341.4709,341.8958,15350.0
2024-07-23 12:00:00,346.06,346.74,345.96,346.67,18728.0,341.9056,342.5775,341.8068,342.5083,18728.0
2024-07-23 12:05:00,346.49,346.52,346.04,346.3,5351.0,342.3305,342.3601,341.8859,342.1428,5351.0
2024-07-23 12:10:00,346.11,346.21,345.6,346.11,4044.0,341.955,342.0538,341.4512,341.955,4044.0
2024-07-23 12:15:00,346.02,346.02,345.17,345.19,5686.0,341.8661,341.8661,341.0263,341.0461,5686.0
2024-07-23 12:20:00,345.33,345.35,343.29,343.29,21486.0,341.1844,341.2042,339.1689,339.1689,21486.0
2024-07-23 12:25:00,343.3,343.64,342.97,343.32,13334.0,339.1788,339.5147,338.8527,339.1985,13334.0
2024-07-23 12:30:00,343.15,343.15,342.01,342.14,16769.0,339.0306,339.0306,337.9043,338.0327,16769.0
2024-07-23 12:35:00,342.2,342.44,341.38,341.83,29002.0,338.092,338.3291,337.2818,337.7264,29002.0
2024-07-23 12:40:00,341.86,342.41,341.73,342.0,16851.0,337.7561,338.2995,337.6276,337.8944,16851.0
2024-07-23 12:45:00,342.0,342.02,341.66,341.75,14211.0,337.8944,337.9141,337.5585,337.6474,14211.0
2024-07-23 12:50:00,341.85,342.01,341.52,341.73,16835.0,337.7462,337.9043,337.4201,337.6276,16835.0
2024-07-23 12:55:00,341.89,342.65,341.87,342.51,18282.0,337.7857,338.5366,337.7659,338.3983,18282.0
2024-07-23 13:00:00,342.57,343.69,342.51,343.57,14322.0,338.4575,339.5641,338.3983,339.4455,14322.0
2024-07-23 13:05:00,343.54,343.71,343.08,343.49,7305.0,339.4159,339.5839,338.9614,339.3665,7305.0
2024-07-23 13:10:00,343.43,343.5,343.02,343.06,4292.0,339.3072,339.3764,338.9021,338.9417,4292.0
2024-07-23 13:15:00,343.13,343.16,342.87,342.88,6607.0,339.0108,339.0405,338.7539,338.7638,6607.0
2024-07-23 13:20:00,343.01,343.7,342.93,343.41,13195.0,338.8923,339.574,338.8132,339.2875,13195.0
2024-07-23 13:25:00,343.29,343.79,343.29,343.65,17743.0,339.1689,339.6629,339.1689,339.5246,17743.0
2024-07-23 13:30:00,343.52,344.38,343.46,344.14,24502.0,339.3961,340.2458,339.3369,340.0087,24502.0
2024-07-23 13:35:00,344.12,344.25,343.58,343.62,17377.0,339.9889,340.1174,339.4554,339.4949,17377.0
2024-07-23 13:40:00,343.61,343.79,343.35,343.43,4289.0,339.4851,339.6629,339.2282,339.3072,4289.0
2024-07-23 13:45:00,343.53,343.84,343.53,343.79,2833.0,339.406,339.7123,339.406,339.6629,2833.0
2024-07-23 13:50:00,343.85,344.01,343.72,343.77,7844.0,339.7222,339.8803,339.5937,339.6431,7844.0
2024-07-23 13:55:00,343.86,344.27,343.69,343.9,4871.0,339.7321,340.1371,339.5641,339.7716,4871.0
2024-07-23 14:00:00,344.02,344.53,343.93,344.5,4803.0,339.8901,340.394,339.8012,340.3644,4803.0
2024-07-23 14:05:00,344.5,344.62,344.45,344.48,3955.0,340.3644,340.4829,340.315,340.3446,3955.0
2024-07-23 14:10:00,344.46,344.53,344.18,344.46,9339.0,340.3249,340.394,340.0482,340.3249,9339.0
2024-07-23 14:15:00,344.42,345.05,344.36,345.04,7558.0,340.2853,340.9078,340.2261,340.8979,7558.0
2024-07-23 14:20:00,345.0,345.5,344.99,345.22,7407.0,340.8584,341.3524,340.8485,341.0757,7407.0
2024-07-23 14:25:00,345.2,345.2,344.85,345.03,7272.0,341.056,341.056,340.7102,340.888,7272.0
2024-07-23 14:30:00,345.05,345.31,344.95,345.05,10152.0,340.9078,341.1646,340.809,340.9078,10152.0
2024-07-23 14:35:00,345.1,345.46,345.04,345.36,13630.0,340.9572,341.3128,340.8979,341.214,13630.0
2024-07-23 14:40:00,345.34,345.36,345.19,345.36,4033.0,341.1943,341.214,341.0461,341.214,4033.0
2024-07-23 14:45:00,345.26,345.57,345.23,345.55,7439.0,341.1152,341.4215,341.0856,341.4018,7439.0
2024-07-23 14:50:00,345.56,345.83,345.54,345.83,5218.0,341.4116,341.6784,341.3919,341.6784,5218.0
2024-07-23 14:55:00,345.84,346.1,345.75,345.81,15917.0,341.6883,341.9452,341.5994,341.6586,15917.0
2024-07-23 15:00:00,345.78,345.95,345.75,345.92,2707.0,341.629,341.797,341.5994,341.7673,2707.0
2024-07-23 15:05:00,345.98,346.09,345.85,346.09,10720.0,341.8266,341.9353,341.6982,341.9353,10720.0
2024-07-23 15:10:00,346.1,346.24,345.81,346.19,9630.0,341.9452,342.0835,341.6586,342.0341,9630.0
2024-07-23 15:15:00,346.19,346.19,345.88,346.07,7060.0,342.0341,342.0341,341.7278,341.9155,7060.0
2024-07-23 15:20:00,346.07,346.58,346.02,346.49,8226.0,341.9155,342.4194,341.8661,342.3305,8226.0
2024-07-23 15:25:00,346.49,346.63,346.37,346.41,13816.0,342.3305,342.4688,342.2119,342.2514,13816.0
2024-07-23 15:30:00,346.38,346.4,345.98,346.13,16853.0,342.2218,342.2416,341.8266,341.9748,16853.0
2024-07-23 15:35:00,346.1,346.25,345.92,345.95,13448.0,341.9452,342.0934,341.7673,341.797,13448.0
2024-07-23 15:40:00,345.95,346.02,345.27,345.51,19816.0,341.797,341.8661,341.1251,341.3622,19816.0
2024-07-23 15:45:00,345.56,345.98,345.43,345.85,25140.0,341.4116,341.8266,341.2832,341.6982,25140.0
2024-07-23 15:50:00,345.88,346.12,344.36,344.38,24302.0,341.7278,341.9649,340.2261,340.2458,24302.0
2024-07-23 15:55:00,344.46,344.5,344.05,344.27,76172.0,340.3249,340.3644,339.9198,340.1371,76172.0
2024-07-24 09:30:00,342.95,343.81,342.53,343.16,31520.0,338.833,339.6827,338.418,339.0405,31520.0
2024-07-24 09:35:00,343.09,344.36,343.03,344.0,19861.0,338.9713,340.2261,338.912,339.8704,19861.0
2024-07-24 09:40:00,343.91,344.67,343.27,343.48,6169.0,339.7815,340.5323,339.1491,339.3566,6169.0
2024-07-24 09:45:00,343.34,344.82,343.34,343.6,7320.0,339.2183,340.6805,339.2183,339.4752,7320.0
2024-07-24 09:50:00,343.57,343.57,340.69,340.8,9882.0,339.4455,339.4455,336.6001,336.7088,9882.0
2024-07-24 09:55:00,340.81,341.04,340.0,340.81,26948.0,336.7187,336.9459,335.9184,336.7187,26948.0
2024-07-24 10:00:00,340.54,342.05,340.24,341.34,30632.0,336.4519,337.9438,336.1555,337.2423,30632.0
2024-07-24 10:05:00,341.36,341.55,339.42,339.88,7970.0,337.2621,337.4498,335.3454,335.7998,7970.0
2024-07-24 10:10:00,339.94,340.32,339.16,339.61,17222.0,335.8591,336.2346,335.0885,335.5331,17222.0
2024-07-24 10:15:00,339.47,340.0,339.23,339.86,11764.0,335.3948,335.9184,335.1576,335.7801,11764.0
2024-07-24 10:20:00,339.96,340.75,339.65,340.2,13860.0,335.8789,336.6594,335.5726,336.116,13860.0
2024-07-24 10:25:00,340.07,340.96,340.06,340.79,10165.0,335.9876,336.8669,335.9777,336.6989,10165.0
2024-07-24 10:30:00,340.66,341.78,340.38,341.19,10535.0,336.5705,337.677,336.2938,337.0941,10535.0
2024-07-24 10:35:00,341.19,341.28,340.4,340.68,17696.0,337.0941,337.183,336.3136,336.5902,17696.0
2024-07-24 10:40:00,340.77,342.0,340.59,342.0,16794.0,336.6791,337.8944,336.5013,337.8944,16794.0
2024-07-24 10:45:00,341.81,342.19,341.38,342.19,18869.0,337.7067,338.0821,337.2818,338.0821,18869.0
2024-07-24 10:50:00,342.19,342.56,341.76,341.77,23629.0,338.0821,338.4477,337.6573,337.6671,23629.0
2024-07-24 10:55:00,341.79,342.19,341.55,341.81,5128.0,337.6869,338.0821,337.4498,337.7067,5128.0
2024-07-24 11:00:00,341.55,342.18,341.19,341.8,15129.0,337.4498,338.0722,337.0941,337.6968,15129.0
2024-07-24 11:05:00,341.77,341.98,341.2,341.31,10902.0,337.6671,337.8746,337.104,337.2127,10902.0
2024-07-24 11:10:00,341.54,341.9,341.45,341.88,3916.0,337.4399,337.7956,337.351,337.7758,3916.0
2024-07-24 11:15:00,341.85,342.0,341.29,341.34,6628.0,337.7462,337.8944,337.1929,337.2423,6628.0
2024-07-24 11:20:00,341.23,341.23,340.67,340.82,2494.0,337.1336,337.1336,336.5803,336.7285,2494.0
2024-07-24 11:25:00,340.93,341.25,340.81,341.13,7224.0,336.8372,337.1534,336.7187,337.0348,7224.0
2024-07-24 11:30:00,341.0,341.01,340.46,340.75,12749.0,336.9064,336.9163,336.3729,336.6594,12749.0
2024-07-24 11:35:00,340.73,340.75,340.44,340.68,10386.0,336.6396,336.6594,336.3531,336.5902,10386.0
2024-07-24 11:40:00,340.6,340.94,340.42,340.67,3899.0,336.5112,336.8471,336.3334,336.5803,3899.0
2024-07-24 11:45:00,340.6,340.98,340.55,340.66,7056.0,336.5112,336.8866,336.4618,336.5705,7056.0
2024-07-24 11:50:00,340.73,340.93,340.56,340.56,8387.0,336.6396,336.8372,336.4717,336.4717,8387.0
2024-07-24 11:55:00,340.52,340.6,340.29,340.37,10631.0,336.4322,336.5112,336.2049,336.284,10631.0
2024-07-24 12:00:00,340.37,340.74,340.24,340.41,6902.0,336.284,336.6495,336.1555,336.3235,6902.0
2024-07-24 12:05:00,340.3,340.37,339.98,340.14,5714.0,336.2148,336.284,335.8986,336.0567,5714.0
2024-07-24 12:10:00,339.95,340.51,339.95,340.51,6759.0,335.869,336.4223,335.869,336.4223,6759.0
2024-07-24 12:15:00,340.68,340.98,340.64,340.75,4233.0,336.5902,336.8866,336.5507,336.6594,4233.0
2024-07-24 12:20:00,340.77,340.97,340.28,340.37,7687.0,336.6791,336.8767,336.195,336.284,7687.0
2024-07-24 12:25:00,340.28,340.3,339.88,340.21,4504.0,336.195,336.2148,335.7998,336.1259,4504.0
2024-07-24 12:30:00,340.12,340.52,339.8,339.91,6697.0,336.037,336.4322,335.7208,335.8295,6697.0
2024-07-24 12:35:00,340.07,340.18,339.37,339.38,7959.0,335.9876,336.0962,335.296,335.3058,7959.0
2024-07-24 12:40:00,339.32,339.48,339.21,339.21,6917.0,335.2466,335.4046,335.1379,335.1379,6917.0
2024-07-24 12:45:00,339.3,340.42,339.29,340.25,19881.0,335.2268,336.3334,335.2169,336.1654,19881.0
2024-07-24 12:50:00,340.16,340.16,339.62,339.69,4564.0,336.0765,336.0765,335.543,335.6121,4564.0
2024-07-24 12:55:00,339.5,339.82,339.45,339.45,2750.0,335.4244,335.7406,335.375,335.375,2750.0
2024-07-24 13:00:00,339.69,339.79,339.23,339.29,11156.0,335.6121,335.7109,335.1576,335.2169,11156.0
2024-07-24 13:05:00,339.51,339.89,339.36,339.88,5712.0,335.4343,335.8097,335.2861,335.7998,5712.0
2024-07-24 13:10:00,339.84,340.01,339.69,339.71,2865.0,335.7603,335.9283,335.6121,335.6319,2865.0
2024-07-24 13:15:00,339.77,339.85,339.45,339.58,8628.0,335.6912,335.7702,335.375,335.5034,8628.0
2024-07-24 13:20:00,339.48,339.66,339.38,339.49,7730.0,335.4046,335.5825,335.3058,335.4145,7730.0
2024-07-24 13:25:00,339.46,339.71,339.25,339.47,9656.0,335.3849,335.6319,335.1774,335.3948,9656.0
2024-07-24 13:30:00,339.32,339.57,339.25,339.56,3688.0,335.2466,335.4936,335.1774,335.4837,3688.0
2024-07-24 13:35:00,339.63,339.84,339.59,339.8,2707.0,335.5528,335.7603,335.5133,335.7208,2707.0
2024-07-24 13:40:00,339.88,339.98,339.58,339.76,8955.0,335.7998,335.8986,335.5034,335.6813,8955.0
2024-07-24 13:45:00,339.85,339.86,339.43,339.48,5409.0,335.7702,335.7801,335.3552,335.4046,5409.0
2024-07-24 13:50:00,339.45,339.62,339.28,339.58,4500.0,335.375,335.543,335.207,335.5034,4500.0
2024-07-24 13:55:00,339.48,339.7,339.35,339.37,7593.0,335.4046,335.622,335.2762,335.296,7593.0
2024-07-24 14:00:00,339.5,339.66,339.24,339.38,11119.0,335.4244,335.5825,335.1675,335.3058,11119.0
2024-07-24 14:05:00,339.4,339.71,339.33,339.61,4420.0,335.3256,335.6319,335.2564,335.5331,4420.0
2024-07-24 14:10:00,339.62,339.79,339.5,339.53,3448.0,335.543,335.7109,335.4244,335.454,3448.0
2024-07-24 14:15:00,339.47,339.52,339.28,339.32,4597.0,335.3948,335.4442,335.207,335.2466,4597.0
2024-07-24 14:20:00,339.28,339.33,338.85,339.15,22358.0,335.207,335.2564,334.7822,335.0786,22358.0
2024-07-24 14:25:00,339.16,339.39,338.86,339.15,4710.0,335.0885,335.3157,334.7921,335.0786,4710.0
2024-07-24 14:30:00,339.12,339.28,338.97,339.0,6075.0,335.049,335.207,334.9008,334.9304,6075.0
2024-07-24 14:35:00,338.93,339.05,338.6,338.61,6169.0,334.8612,334.9798,334.5352,334.5451,6169.0
2024-07-24 14:40:00,338.59,338.59,337.94,338.14,14715.0,334.5253,334.5253,333.8831,334.0807,14715.0
2024-07-24 14:45:00,338.05,338.3,337.81,337.85,7745.0,333.9918,334.2388,333.7547,333.7942,7745.0
2024-07-24 14:50:00,337.85,337.85,337.32,337.46,5641.0,333.7942,333.7942,333.2706,333.4089,5641.0
2024-07-24 14:55:00,337.39,338.31,337.39,338.2,11118.0,333.3397,334.2487,333.3397,334.14,11118.0
2024-07-24 15:00:00,338.2,338.53,338.06,338.32,20280.0,334.14,334.466,334.0017,334.2586,20280.0
2024-07-24 15:05:00,338.32,338.45,338.2,338.44,12241.0,334.2586,334.387,334.14,334.3771,12241.0
2024-07-24 15:10:00,338.48,338.7,338.25,338.53,13555.0,334.4166,334.634,334.1894,334.466,13555.0
2024-07-24 15:15:00,338.41,338.67,338.29,338.33,8787.0,334.3475,334.6044,334.2289,334.2684,8787.0
2024-07-24 15:20:00,338.37,338.61,338.09,338.15,10631.0,334.308,334.5451,334.0313,334.0906,10631.0
2024-07-24 15:25:00,338.13,338.28,337.6,337.69,15363.0,334.0708,334.219,333.5472,333.6361,15363.0
2024-07-24 15:30:00,337.69,337.76,337.22,337.57,16023.0,333.6361,333.7053,333.1718,333.5176,16023.0
2024-07-24 15:35:00,337.55,337.64,337.06,337.15,26249.0,333.4978,333.5867,333.0137,333.1026,26249.0
2024-07-24 15:40:00,337.21,337.53,337.14,337.18,31287.0,333.1619,333.478,333.0927,333.1322,31287.0
2024-07-24 15:45:00,337.16,337.16,336.3,336.64,40463.0,333.1125,333.1125,332.2628,332.5987,40463.0
2024-07-24 15:50:00,336.73,337.02,335.45,335.52,54556.0,332.6876,332.9742,331.423,331.4922,54556.0
2024-07-24 15:55:00,335.52,336.27,335.5,336.01,121053.0,331.4922,332.2332,331.4724,331.9763,121053.0
2024-07-25 09:30:00,335.51,336.52,334.21,334.84,52210.0,331.4823,332.4802,330.1979,330.8203,52210.0
2024-07-25 09:35:00,335.21,335.52,333.99,334.29,23433.0,331.1859,331.4922,329.9805,330.2769,23433.0
2024-07-25 09:40:00,334.27,335.8,333.95,335.46,19275.0,330.2572,331.7688,329.941,331.4329,19275.0
2024-07-25 09:45:00,335.17,336.09,334.74,335.73,23439.0,331.1464,332.0553,330.7215,331.6997,23439.0
2024-07-25 09:50:00,335.91,337.63,335.86,337.62,44623.0,331.8775,333.5768,331.8281,333.567,44623.0
2024-07-25 09:55:00,337.38,337.89,336.83,337.46,22363.0,333.3298,333.8337,332.7864,333.4089,22363.0
2024-07-25 10:00:00,337.4,337.4,335.2,335.66,12977.0,333.3496,333.3496,331.176,331.6305,12977.0
2024-07-25 10:05:00,335.42,336.29,335.26,335.26,8547.0,331.3934,332.2529,331.2353,331.2353,8547.0
2024-07-25 10:10:00,335.36,335.71,334.92,335.56,23863.0,331.3341,331.6799,330.8994,331.5317,23863.0
2024-07-25 10:15:00,335.57,337.29,335.57,336.94,17481.0,331.5416,333.2409,331.5416,332.8951,17481.0
2024-07-25 10:20:00,337.07,337.87,336.48,337.87,20532.0,333.0236,333.814,332.4406,333.814,20532.0
2024-07-25 10:25:00,337.76,339.4,337.36,339.12,56063.0,333.7053,335.3256,333.3101,335.049,56063.0
2024-07-25 10:30:00,338.83,339.89,338.01,339.45,45886.0,334.7624,335.8097,333.9523,335.375,45886.0
2024-07-25 10:35:00,339.29,340.19,338.85,339.0,54211.0,335.2169,336.1061,334.7822,334.9304,54211.0
2024-07-25 10:40:00,338.95,339.39,338.73,339.17,10574.0,334.881,335.3157,334.6636,335.0984,10574.0
2024-07-25 10:45:00,339.25,339.64,338.84,339.64,10539.0,335.1774,335.5627,334.7723,335.5627,10539.0
2024-07-25 10:50:00,339.39,340.33,339.39,340.15,23503.0,335.3157,336.2444,335.3157,336.0666,23503.0
2024-07-25 10:55:00,340.24,340.93,339.93,340.84,19378.0,336.1555,336.8372,335.8492,336.7483,19378.0
2024-07-25 11:00:00,340.94,341.69,340.74,341.56,27471.0,336.8471,337.5881,336.6495,337.4597,27471.0
2024-07-25 11:05:00,341.56,341.94,341.19,341.56,33390.0,337.4597,337.8351,337.0941,337.4597,33390.0
2024-07-25 11:10:00,341.52,342.32,340.82,342.32,44165.0,337.4201,338.2105,336.7285,338.2105,44165.0
2024-07-25 11:15:00,342.29,343.01,342.07,342.37,52538.0,338.1809,338.8923,337.9635,338.2599,52538.0
2024-07-25 11:20:00,342.56,342.56,341.4,341.4,22283.0,338.4477,338.4477,337.3016,337.3016,22283.0
2024-07-25 11:25:00,341.62,341.73,341.07,341.07,21004.0,337.5189,337.6276,336.9755,336.9755,21004.0
2024-07-25 11:30:00,341.22,341.48,340.39,341.45,13181.0,337.1237,337.3806,336.3037,337.351,13181.0
2024-07-25 11:35:00,341.42,341.66,341.03,341.66,10901.0,337.3213,337.5585,336.936,337.5585,10901.0
2024-07-25 11:40:00,341.58,342.39,341.49,342.39,32851.0,337.4794,338.2797,337.3905,338.2797,32851.0
2024-07-25 11:45:00,342.68,342.84,342.21,342.29,13144.0,338.5662,338.7243,338.1019,338.1809,13144.0
2024-07-25 11:50:00,342.07,342.82,342.07,342.61,12460.0,337.9635,338.7045,337.9635,338.4971,12460.0
2024-07-25 11:55:00,342.6,343.39,342.23,343.39,24623.0,338.4872,339.2677,338.1216,339.2677,24623.0
2024-07-25 12:00:00,343.39,343.53,342.95,343.53,51990.0,339.2677,339.406,338.833,339.406,51990.0
2024-07-25 12:05:00,343.42,344.03,343.23,343.85,27992.0,339.2973,339.9,339.1096,339.7222,27992.0
2024-07-25 12:10:00,343.92,345.15,343.91,344.72,11919.0,339.7913,341.0066,339.7815,340.5817,11919.0
2024-07-25 12:15:00,345.05,345.68,344.8,345.56,18696.0,340.9078,341.5302,340.6608,341.4116,18696.0
2024-07-25 12:20:00,345.56,345.83,345.1,345.53,27577.0,341.4116,341.6784,340.9572,341.382,27577.0
2024-07-25 12:25:00,345.61,345.78,345.11,345.77,23523.0,341.461,341.629,340.967,341.6191,23523.0
2024-07-25 12:30:00,345.78,345.9,345.11,345.27,36420.0,341.629,341.7476,340.967,341.1251,36420.0
2024-07-25 12:35:00,345.44,346.05,345.32,345.84,20500.0,341.2931,341.8958,341.1745,341.6883,20500.0
2024-07-25 12:40:00,345.83,345.92,345.39,345.42,20703.0,341.6784,341.7673,341.2437,341.2733,20703.0
2024-07-25 12:45:00,345.41,345.7,345.32,345.47,13877.0,341.2634,341.55,341.1745,341.3227,13877.0
2024-07-25 12:50:00,345.62,345.79,344.89,345.04,11252.0,341.4709,341.6389,340.7497,340.8979,11252.0
2024-07-25 12:55:00,345.19,345.86,345.14,345.84,6147.0,341.0461,341.708,340.9967,341.6883,6147.0
2024-07-25 13:00:00,346.0,347.23,345.79,346.83,21311.0,341.8464,343.0616,341.6389,342.6664,21311.0
2024-07-25 13:05:00,346.77,347.52,346.7,347.48,8170.0,342.6071,343.3481,342.538,343.3086,8170.0
2024-07-25 13:10:00,347.46,347.89,347.08,347.33,18460.0,343.2888,343.7137,342.9134,343.1604,18460.0
2024-07-25 13:15:00,347.45,347.45,346.33,346.49,14520.0,343.279,343.279,342.1724,342.3305,14520.0
2024-07-25 13:20:00,346.49,347.02,345.72,345.97,20752.0,342.3305,342.8541,341.5697,341.8167,20752.0
2024-07-25 13:25:00,345.99,346.63,345.97,346.37,10654.0,341.8365,342.4688,341.8167,342.2119,10654.0
2024-07-25 13:30:00,346.27,346.33,345.55,346.12,69675.0,342.1131,342.1724,341.4018,341.9649,69675.0
2024-07-25 13:35:00,346.16,346.2,345.8,346.14,7465.0,342.0044,342.044,341.6488,341.9847,7465.0
2024-07-25 13:40:00,346.2,346.33,345.92,346.19,9966.0,342.044,342.1724,341.7673,342.0341,9966.0
2024-07-25 13:45:00,346.0,346.17,345.53,345.9,15714.0,341.8464,342.0143,341.382,341.7476,15714.0
2024-07-25 13:50:00,345.97,346.36,345.7,346.13,6557.0,341.8167,342.202,341.55,341.9748,6557.0
2024-07-25 13:55:00,346.19,346.54,346.03,346.35,17480.0,342.0341,342.3799,341.876,342.1922,17480.0
2024-07-25 14:00:00,346.32,346.44,345.98,346.28,7999.0,342.1625,342.2811,341.8266,342.123,7999.0
2024-07-25 14:05:00,346.17,346.21,345.62,345.62,6102.0,342.0143,342.0538,341.4709,341.4709,6102.0
2024-07-25 14:10:00,345.67,346.26,345.4,346.19,13445.0,341.5203,342.1032,341.2536,342.0341,13445.0
2024-07-25 14:15:00,346.28,347.69,346.28,347.69,20616.0,342.123,343.5161,342.123,343.5161,20616.0
2024-07-25 14:20:00,347.71,347.72,347.23,347.34,33728.0,343.5358,343.5457,343.0616,343.1703,33728.0
2024-07-25 14:25:00,347.34,348.0,347.25,347.35,24819.0,343.1703,343.8224,343.0814,343.1802,24819.0
2024-07-25 14:30:00,347.38,348.2,347.27,348.08,21621.0,343.2098,344.02,343.1011,343.9014,21621.0
2024-07-25 14:35:00,348.0,348.0,347.4,347.49,22758.0,343.8224,343.8224,343.2296,343.3185,22758.0
2024-07-25 14:40:00,347.46,347.56,346.87,346.94,9593.0,343.2888,343.3876,342.7059,342.7751,9593.0
2024-07-25 14:45:00,346.83,346.88,345.0,345.28,21689.0,342.6664,342.7158,340.8584,341.135,21689.0
2024-07-25 14:50:00,345.24,345.53,345.1,345.42,18300.0,341.0955,341.382,340.9572,341.2733,18300.0
2024-07-25 14:55:00,345.46,346.3,345.46,345.84,17009.0,341.3128,342.1428,341.3128,341.6883,17009.0
2024-07-25 15:00:00,345.68,346.0,345.1,345.4,43201.0,341.5302,341.8464,340.9572,341.2536,43201.0
2024-07-25 15:05:00,345.5,345.53,345.08,345.25,21936.0,341.3524,341.382,340.9374,341.1054,21936.0
2024-07-25 15:10:00,345.25,345.58,345.11,345.42,7341.0,341.1054,341.4314,340.967,341.2733,7341.0
2024-07-25 15:15:00,345.5,345.58,345.15,345.44,14057.0,341.3524,341.4314,341.0066,341.2931,14057.0
2024-07-25 15:20:00,345.27,345.88,345.26,345.53,20196.0,341.1251,341.7278,341.1152,341.382,20196.0
2024-07-25 15:25:00,345.45,346.21,345.44,345.98,33036.0,341.303,342.0538,341.2931,341.8266,33036.0
2024-07-25 15:30:00,346.06,347.34,346.04,347.12,51999.0,341.9056,343.1703,341.8859,342.9529,51999.0
2024-07-25 15:35:00,347.21,347.21,346.52,346.64,30955.0,343.0418,343.0418,342.3601,342.4787,30955.0
2024-07-25 15:40:00,346.68,347.0,345.92,346.07,30064.0,342.5182,342.8344,341.7673,341.9155,30064.0
2024-07-25 15:45:00,346.07,346.08,345.05,345.5,47483.0,341.9155,341.9254,340.9078,341.3524,47483.0
2024-07-25 15:50:00,345.34,345.67,344.5,344.58,34641.0,341.1943,341.5203,340.3644,340.4434,34641.0
2024-07-25 15:55:00,344.54,344.73,343.94,344.43,112448.0,340.4039,340.5916,339.8111,340.2952,112448.0
2024-07-26 09:30:00,348.64,350.58,347.98,350.36,57808.0,344.4547,346.3714,343.8026,346.154,57808.0
2024-07-26 09:35:00,350.44,351.59,349.93,350.75,26879.0,346.2331,347.3693,345.7292,346.5393,26879.0
2024-07-26 09:40:00,350.91,351.16,349.35,350.36,32025.0,346.6974,346.9444,345.1561,346.154,32025.0
2024-07-26 09:45:00,350.51,352.0,350.51,351.77,22622.0,346.3022,347.7743,346.3022,347.5471,22622.0
2024-07-26 09:50:00,352.0,352.21,350.77,351.36,24678.0,347.7743,347.9818,346.5591,347.142,24678.0
2024-07-26 09:55:00,351.51,351.69,350.48,350.48,16400.0,347.2902,347.4681,346.2726,346.2726,16400.0
2024-07-26 10:00:00,350.49,351.69,350.26,351.3,24620.0,346.2825,347.4681,346.0552,347.0827,24620.0
2024-07-26 10:05:00,351.29,351.55,350.06,350.06,20251.0,347.0729,347.3297,345.8576,345.8576,20251.0
2024-07-26 10:10:00,350.25,350.62,349.49,349.5,35770.0,346.0453,346.4109,345.2945,345.3043,35770.0
2024-07-26 10:15:00,349.5,350.46,349.0,349.0,22851.0,345.3043,346.2528,344.8104,344.8104,22851.0
2024-07-26 10:20:00,349.18,350.12,349.18,349.5,11566.0,344.9882,345.9169,344.9882,345.3043,11566.0
2024-07-26 10:25:00,349.74,350.6,349.35,349.88,12695.0,345.5415,346.3911,345.1561,345.6798,12695.0
2024-07-26 10:30:00,349.88,349.88,347.29,347.63,30685.0,345.6798,345.6798,343.1209,343.4568,30685.0
2024-07-26 10:35:00,347.36,347.96,346.88,347.36,17846.0,343.19,343.7828,342.7158,343.19,17846.0
2024-07-26 10:40:00,347.65,348.8,347.07,348.61,12190.0,343.4766,344.6128,342.9035,344.425,12190.0
2024-07-26 10:45:00,348.84,349.02,347.92,347.93,5385.0,344.6523,344.8301,343.7433,343.7532,5385.0
2024-07-26 10:50:00,347.76,348.28,347.33,348.28,6874.0,343.5852,344.099,343.1604,344.099,6874.0
2024-07-26 10:55:00,348.49,348.5,347.5,347.99,12657.0,344.3065,344.3164,343.3284,343.8125,12657.0
2024-07-26 11:00:00,348.27,348.29,347.84,347.86,3828.0,344.0891,344.1089,343.6643,343.684,3828.0
2024-07-26 11:05:00,348.02,349.04,348.0,348.57,8310.0,343.8421,344.8499,343.8224,344.3855,8310.0
2024-07-26 11:10:00,348.29,348.57,347.85,348.3,3601.0,344.1089,344.3855,343.6742,344.1188,3601.0
2024-07-26 11:15:00,348.1,348.31,347.68,348.01,10181.0,343.9212,344.1286,343.5062,343.8322,10181.0
2024-07-26 11:20:00,348.11,348.87,348.03,348.56,3338.0,343.931,344.6819,343.852,344.3756,3338.0
2024-07-26 11:25:00,348.57,348.9,347.77,348.35,8079.0,344.3855,344.7116,343.5951,344.1682,8079.0
2024-07-26 11:30:00,348.39,349.03,348.13,348.38,7409.0,344.2077,344.84,343.9508,344.1978,7409.0
2024-07-26 11:35:00,348.02,349.12,348.01,349.12,2667.0,343.8421,344.9289,343.8322,344.9289,2667.0
2024-07-26 11:40:00,348.9,349.2,348.53,349.11,5864.0,344.7116,345.0079,344.346,344.919,5864.0
2024-07-26 11:45:00,348.95,348.95,348.41,348.75,2151.0,344.761,344.761,344.2274,344.5634,2151.0
2024-07-26 11:50:00,348.99,349.03,348.66,348.8,2694.0,344.8005,344.84,344.4744,344.6128,2694.0
2024-07-26 11:55:00,348.69,349.4,348.69,349.33,3039.0,344.5041,345.2055,344.5041,345.1364,3039.0
2024-07-26 12:00:00,349.05,350.1,349.04,350.02,3973.0,344.8598,345.8971,344.8499,345.8181,3973.0
2024-07-26 12:05:00,350.0,351.04,350.0,351.04,12279.0,345.7983,346.8259,345.7983,346.8259,12279.0
2024-07-26 12:10:00,350.97,350.97,350.21,350.36,12599.0,346.7567,346.7567,346.0058,346.154,12599.0
2024-07-26 12:15:00,350.55,350.85,350.32,350.61,4751.0,346.3417,346.6381,346.1145,346.401,4751.0
2024-07-26 12:20:00,350.61,350.84,350.36,350.67,3393.0,346.401,346.6283,346.154,346.4603,3393.0
2024-07-26 12:25:00,350.78,351.39,350.75,351.29,10997.0,346.569,347.1717,346.5393,347.0729,10997.0
2024-07-26 12:30:00,351.31,351.43,350.97,350.97,7757.0,347.0926,347.2112,346.7567,346.7567,7757.0
2024-07-26 12:35:00,350.8,351.27,350.43,351.26,6498.0,346.5887,347.0531,346.2232,347.0432,6498.0
2024-07-26 12:40:00,351.23,351.75,351.07,351.43,5610.0,347.0136,347.5273,346.8555,347.2112,5610.0
2024-07-26 12:45:00,351.53,351.86,351.43,351.76,6085.0,347.31,347.636,347.2112,347.5372,6085.0
2024-07-26 12:50:00,351.72,352.41,351.51,352.2,10837.0,347.4977,348.1794,347.2902,347.9719,10837.0
2024-07-26 12:55:00,352.2,352.39,352.0,352.37,12809.0,347.9719,348.1597,347.7743,348.1399,12809.0
2024-07-26 13:00:00,352.38,352.5,351.97,351.97,12620.0,348.1498,348.2683,347.7447,347.7447,12620.0
2024-07-26 13:05:00,352.02,352.03,351.59,351.82,2917.0,347.7941,347.804,347.3693,347.5965,2917.0
2024-07-26 13:10:00,351.75,352.28,351.72,352.18,4099.0,347.5273,348.051,347.4977,347.9522,4099.0
2024-07-26 13:15:00,351.94,352.15,351.84,352.02,1482.0,347.7151,347.9225,347.6163,347.7941,1482.0
2024-07-26 13:20:00,352.02,352.33,351.98,352.13,7442.0,347.7941,348.1004,347.7546,347.9028,7442.0
2024-07-26 13:25:00,352.25,352.81,352.25,352.7,6391.0,348.0213,348.5746,348.0213,348.4659,6391.0
2024-07-26 13:30:00,352.68,352.94,352.03,352.13,8616.0,348.4462,348.7031,347.804,347.9028,8616.0
2024-07-26 13:35:00,352.1,352.1,350.44,350.44,12492.0,347.8731,347.8731,346.2331,346.2331,12492.0
2024-07-26 13:40:00,350.48,350.68,349.84,350.39,5979.0,346.2726,346.4702,345.6403,346.1837,5979.0
2024-07-26 13:45:00,350.36,351.26,350.23,350.57,5051.0,346.154,347.0432,346.0256,346.3615,5051.0
2024-07-26 13:50:00,350.62,350.88,350.32,350.88,2543.0,346.4109,346.6678,346.1145,346.6678,2543.0
2024-07-26 13:55:00,350.75,351.03,350.57,350.73,7725.0,346.5393,346.816,346.3615,346.5196,7725.0
2024-07-26 14:00:00,350.59,351.31,350.59,350.73,3718.0,346.3813,347.0926,346.3813,346.5196,3718.0
2024-07-26 14:05:00,350.56,350.93,350.34,350.69,4799.0,346.3516,346.7172,346.1343,346.4801,4799.0
2024-07-26 14:10:00,350.55,351.17,350.49,351.11,13356.0,346.3417,346.9543,346.2825,346.895,13356.0
2024-07-26 14:15:00,351.11,351.34,350.46,350.46,5645.0,346.895,347.1223,346.2528,346.2528,5645.0
2024-07-26 14:20:00,350.55,350.72,350.29,350.72,3165.0,346.3417,346.5097,346.0849,346.5097,3165.0
2024-07-26 14:25:00,350.62,350.87,350.39,350.39,3674.0,346.4109,346.6579,346.1837,346.1837,3674.0
2024-07-26 14:30:00,350.14,350.34,349.7,350.01,8080.0,345.9367,346.1343,345.5019,345.8082,8080.0
2024-07-26 14:35:00,350.02,350.54,349.97,350.51,3707.0,345.8181,346.3319,345.7687,346.3022,3707.0
2024-07-26 14:40:00,350.58,350.58,349.38,350.11,3914.0,346.3714,346.3714,345.1858,345.907,3914.0
2024-07-26 14:45:00,350.09,350.15,349.75,349.79,2386.0,345.8873,345.9465,345.5513,345.5909,2386.0
2024-07-26 14:50:00,349.82,350.12,349.63,349.73,2824.0,345.6205,345.9169,345.4328,345.5316,2824.0
2024-07-26 14:55:00,349.69,350.08,349.62,350.0,4611.0,345.4921,345.8774,345.4229,345.7983,4611.0
2024-07-26 15:00:00,349.7,349.9,349.14,349.14,9495.0,345.5019,345.6995,344.9487,344.9487,9495.0
2024-07-26 15:05:00,349.16,350.09,349.09,349.99,7501.0,344.9684,345.8873,344.8993,345.7885,7501.0
2024-07-26 15:10:00,349.89,350.34,349.85,350.09,8467.0,345.6897,346.1343,345.6501,345.8873,8467.0
2024-07-26 15:15:00,349.97,350.14,349.72,349.85,5884.0,345.7687,345.9367,345.5217,345.6501,5884.0
2024-07-26 15:20:00,350.07,350.64,350.02,350.61,8498.0,345.8675,346.4307,345.8181,346.401,8498.0
2024-07-26 15:25:00,350.63,351.01,350.55,350.78,7989.0,346.4208,346.7962,346.3417,346.569,7989.0
2024-07-26 15:30:00,350.69,350.71,349.74,349.9,9690.0,346.4801,346.4998,345.5415,345.6995,9690.0
2024-07-26 15:35:00,349.89,350.19,349.77,349.85,8022.0,345.6897,345.9861,345.5711,345.6501,8022.0
2024-07-26 15:40:00,349.95,350.41,349.94,350.31,19179.0,345.7489,346.2034,345.7391,346.1046,19179.0
2024-07-26 15:45:00,350.24,350.74,349.93,350.6,24363.0,346.0355,346.5295,345.7292,346.3911,24363.0
2024-07-26 15:50:00,350.83,351.13,349.71,349.88,25439.0,346.6184,346.9148,345.5118,345.6798,25439.0
2024-07-26 15:55:00,349.93,350.8,349.67,350.65,87013.0,345.7292,346.5887,345.4723,346.4405,87013.0
2024-07-29 09:30:00,350.18,351.38,346.52,346.74,55255.0,345.9762,347.1618,342.3601,342.5775,55255.0
2024-07-29 09:35:00,346.75,348.65,346.62,347.35,21904.0,342.5874,344.4646,342.4589,343.1802,21904.0
2024-07-29 09:40:00,347.0,348.08,346.77,348.08,32856.0,342.8344,343.9014,342.6071,343.9014,32856.0
2024-07-29 09:45:00,348.46,349.55,348.42,348.5,10236.0,344.2768,345.3537,344.2373,344.3164,10236.0
2024-07-29 09:50:00,348.1,348.66,347.34,348.31,12453.0,343.9212,344.4744,343.1703,344.1286,12453.0
2024-07-29 09:55:00,348.31,348.96,348.0,348.96,10186.0,344.1286,344.7708,343.8224,344.7708,10186.0
2024-07-29 10:00:00,348.92,350.3,348.58,350.3,12711.0,344.7313,346.0947,344.3954,346.0947,12711.0
2024-07-29 10:05:00,350.21,350.47,349.04,349.7,11497.0,346.0058,346.2627,344.8499,345.5019,11497.0
2024-07-29 10:10:00,349.38,349.64,348.13,348.2,7481.0,345.1858,345.4427,343.9508,344.02,7481.0
2024-07-29 10:15:00,348.38,349.34,348.18,348.49,7808.0,344.1978,345.1463,344.0002,344.3065,7808.0
2024-07-29 10:20:00,348.25,348.75,348.04,348.1,18046.0,344.0694,344.5634,343.8619,343.9212,18046.0
2024-07-29 10:25:00,348.04,348.04,347.16,347.48,22881.0,343.8619,343.8619,342.9924,343.3086,22881.0
2024-07-29 10:30:00,347.31,347.49,345.09,345.09,24267.0,343.1406,343.3185,340.9473,340.9473,24267.0
2024-07-29 10:35:00,345.22,345.94,345.0,345.88,19259.0,341.0757,341.7871,340.8584,341.7278,19259.0
2024-07-29 10:40:00,345.88,346.47,345.19,345.68,6016.0,341.7278,342.3107,341.0461,341.5302,6016.0
2024-07-29 10:45:00,345.66,346.3,345.52,346.24,9776.0,341.5104,342.1428,341.3721,342.0835,9776.0
2024-07-29 10:50:00,346.19,346.19,345.33,345.88,12588.0,342.0341,342.0341,341.1844,341.7278,12588.0
2024-07-29 10:55:00,345.87,346.01,344.43,344.55,52975.0,341.7179,341.8562,340.2952,340.4138,52975.0
2024-07-29 11:00:00,344.3,345.59,344.09,345.16,10194.0,340.1668,341.4413,339.9593,341.0164,10194.0
2024-07-29 11:05:00,345.25,345.43,344.75,345.13,10090.0,341.1054,341.2832,340.6114,340.9868,10090.0
2024-07-29 11:10:00,345.26,345.27,344.45,344.68,16434.0,341.1152,341.1251,340.315,340.5422,16434.0
2024-07-29 11:15:00,344.91,345.04,344.38,344.48,13076.0,340.7694,340.8979,340.2458,340.3446,13076.0
2024-07-29 11:20:00,344.48,345.02,344.47,344.74,7469.0,340.3446,340.8781,340.3347,340.6015,7469.0
2024-07-29 11:25:00,344.77,345.46,344.76,345.19,10010.0,340.6311,341.3128,340.6213,341.0461,10010.0
2024-07-29 11:30:00,345.06,345.06,343.42,343.43,12251.0,340.9176,340.9176,339.2973,339.3072,12251.0
2024-07-29 11:35:00,343.67,344.13,343.13,344.05,8629.0,339.5443,339.9988,339.0108,339.9198,8629.0
2024-07-29 11:40:00,344.0,344.53,343.92,344.41,3387.0,339.8704,340.394,339.7913,340.2755,3387.0
2024-07-29 11:45:00,344.57,345.53,344.4,345.47,4643.0,340.4335,341.382,340.2656,341.3227,4643.0
2024-07-29 11:50:00,345.5,345.69,345.34,345.61,10717.0,341.3524,341.5401,341.1943,341.461,10717.0
2024-07-29 11:55:00,345.69,346.33,345.69,346.19,5225.0,341.5401,342.1724,341.5401,342.0341,5225.0
2024-07-29 12:00:00,346.37,346.59,346.17,346.32,7153.0,342.2119,342.4293,342.0143,342.1625,7153.0
2024-07-29 12:05:00,346.4,346.68,346.34,346.55,5472.0,342.2416,342.5182,342.1823,342.3898,5472.0
2024-07-29 12:10:00,346.45,347.17,346.42,347.04,11007.0,342.291,343.0023,342.2613,342.8739,11007.0
2024-07-29 12:15:00,347.1,347.18,346.46,346.58,6231.0,342.9332,343.0122,342.3008,342.4194,6231.0
2024-07-29 12:20:00,346.76,346.8,346.23,346.37,3254.0,342.5972,342.6368,342.0736,342.2119,3254.0
2024-07-29 12:25:00,346.27,346.27,345.93,346.06,4176.0,342.1131,342.1131,341.7772,341.9056,4176.0
2024-07-29 12:30:00,346.15,346.31,345.61,345.78,12534.0,341.9946,342.1526,341.461,341.629,12534.0
2024-07-29 12:35:00,345.81,346.08,345.45,345.5,7476.0,341.6586,341.9254,341.303,341.3524,7476.0
2024-07-29 12:40:00,345.5,345.66,344.78,344.96,14620.0,341.3524,341.5104,340.641,340.8188,14620.0
2024-07-29 12:45:00,344.79,345.01,344.51,344.8,7794.0,340.6509,340.8682,340.3743,340.6608,7794.0
2024-07-29 12:50:00,344.94,344.94,343.83,344.56,12879.0,340.7991,340.7991,339.7024,340.4237,12879.0
2024-07-29 12:55:00,344.43,344.68,344.27,344.57,6747.0,340.2952,340.5422,340.1371,340.4335,6747.0
2024-07-29 13:00:00,344.48,344.79,344.25,344.25,5760.0,340.3446,340.6509,340.1174,340.1174,5760.0
2024-07-29 13:05:00,344.47,345.08,344.38,345.08,7296.0,340.3347,340.9374,340.2458,340.9374,7296.0
2024-07-29 13:10:00,345.06,345.53,344.94,345.23,9644.0,340.9176,341.382,340.7991,341.0856,9644.0
2024-07-29 13:15:00,345.23,345.48,344.61,345.48,13534.0,341.0856,341.3326,340.4731,341.3326,13534.0
2024-07-29 13:20:00,345.21,345.38,344.97,345.12,8144.0,341.0658,341.2338,340.8287,340.9769,8144.0
2024-07-29 13:25:00,345.19,345.19,344.61,344.62,5826.0,341.0461,341.0461,340.4731,340.4829,5826.0
2024-07-29 13:30:00,344.62,344.62,344.16,344.4,5184.0,340.4829,340.4829,340.0285,340.2656,5184.0
2024-07-29 13:35:00,344.37,344.37,343.98,344.3,11391.0,340.2359,340.2359,339.8506,340.1668,11391.0
2024-07-29 13:40:00,344.51,344.52,344.01,344.01,7675.0,340.3743,340.3841,339.8803,339.8803,7675.0
2024-07-29 13:45:00,344.14,344.14,343.79,343.88,7268.0,340.0087,340.0087,339.6629,339.7518,7268.0
2024-07-29 13:50:00,343.87,344.08,343.77,343.91,11922.0,339.7419,339.9494,339.6431,339.7815,11922.0
2024-07-29 13:55:00,343.95,344.24,343.84,344.23,15729.0,339.821,340.1075,339.7123,340.0976,15729.0
2024-07-29 14:00:00,344.19,344.19,343.81,344.06,14380.0,340.0581,340.0581,339.6827,339.9297,14380.0
2024-07-29 14:05:00,344.17,344.57,344.07,344.37,7151.0,340.0383,340.4335,339.9395,340.2359,7151.0
2024-07-29 14:10:00,344.48,345.53,344.26,344.77,10374.0,340.3446,341.382,340.1273,340.6311,10374.0
2024-07-29 14:15:00,344.87,345.23,344.47,345.23,6695.0,340.7299,341.0856,340.3347,341.0856,6695.0
2024-07-29 14:20:00,345.25,345.65,345.25,345.46,9685.0,341.1054,341.5006,341.1054,341.3128,9685.0
2024-07-29 14:25:00,345.62,345.79,345.42,345.79,6374.0,341.4709,341.6389,341.2733,341.6389,6374.0
2024-07-29 14:30:00,345.88,345.88,345.15,345.6,10782.0,341.7278,341.7278,341.0066,341.4512,10782.0
2024-07-29 14:35:00,345.57,345.57,345.21,345.31,5321.0,341.4215,341.4215,341.0658,341.1646,5321.0
2024-07-29 14:40:00,345.57,345.86,345.56,345.65,6263.0,341.4215,341.708,341.4116,341.5006,6263.0
2024-07-29 14:45:00,345.71,345.98,345.44,345.54,9769.0,341.5598,341.8266,341.2931,341.3919,9769.0
2024-07-29 14:50:00,345.43,345.7,345.23,345.45,7864.0,341.2832,341.55,341.0856,341.303,7864.0
2024-07-29 14:55:00,345.67,346.49,345.67,346.26,7799.0,341.5203,342.3305,341.5203,342.1032,7799.0
2024-07-29 15:00:00,346.11,346.44,345.91,346.44,7320.0,341.955,342.2811,341.7574,342.2811,7320.0
2024-07-29 15:05:00,346.31,346.7,346.31,346.55,5908.0,342.1526,342.538,342.1526,342.3898,5908.0
2024-07-29 15:10:00,346.55,346.72,346.34,346.69,5122.0,342.3898,342.5577,342.1823,342.5281,5122.0
2024-07-29 15:15:00,346.62,346.68,345.88,346.14,11742.0,342.4589,342.5182,341.7278,341.9847,11742.0
2024-07-29 15:20:00,345.99,346.36,345.91,346.33,9528.0,341.8365,342.202,341.7574,342.1724,9528.0
2024-07-29 15:25:00,346.31,346.31,346.0,346.11,4761.0,342.1526,342.1526,341.8464,341.955,4761.0
2024-07-29 15:30:00,346.11,346.57,346.1,346.32,10032.0,341.955,342.4095,341.9452,342.1625,10032.0
2024-07-29 15:35:00,346.36,346.71,346.12,346.55,14946.0,342.202,342.5478,341.9649,342.3898,14946.0
2024-07-29 15:40:00,346.42,346.51,346.14,346.19,15939.0,342.2613,342.3502,341.9847,342.0341,15939.0
2024-07-29 15:45:00,346.35,346.46,345.69,345.75,20762.0,342.1922,342.3008,341.5401,341.5994,20762.0
2024-07-29 15:50:00,345.83,346.11,344.94,345.08,48900.0,341.6784,341.955,340.7991,340.9374,48900.0
2024-07-29 15:55:00,345.08,345.19,343.86,344.63,133457.0,340.9374,341.0461,339.7321,340.4928,133457.0
2024-07-30 09:30:00,343.66,345.56,343.24,344.12,61018.0,339.5345,341.4116,339.1195,339.9889,61018.0
2024-07-30 09:35:00,344.12,345.22,343.11,345.17,24580.0,339.9889,341.0757,338.9911,341.0263,24580.0
2024-07-30 09:40:00,345.31,345.72,343.96,344.15,16411.0,341.1646,341.5697,339.8309,340.0186,16411.0
2024-07-30 09:45:00,344.39,345.44,343.86,344.1,26730.0,340.2557,341.2931,339.7321,339.9692,26730.0
2024-07-30 09:50:00,344.23,344.94,343.62,343.89,27585.0,340.0976,340.7991,339.4949,339.7617,27585.0
2024-07-30 09:55:00,343.69,344.51,343.09,343.57,17687.0,339.5641,340.3743,338.9713,339.4455,17687.0
2024-07-30 10:00:00,343.42,343.59,340.77,340.96,14201.0,339.2973,339.4653,336.6791,336.8669,14201.0
2024-07-30 10:05:00,341.04,341.96,340.61,340.61,17652.0,336.9459,337.8549,336.5211,336.5211,17652.0
2024-07-30 10:10:00,340.81,340.89,338.62,339.6,20993.0,336.7187,336.7977,334.555,335.5232,20993.0
2024-07-30 10:15:00,339.63,340.03,338.83,340.03,19163.0,335.5528,335.948,334.7624,335.948,19163.0
2024-07-30 10:20:00,339.96,340.14,339.62,339.94,13573.0,335.8789,336.0567,335.543,335.8591,13573.0
2024-07-30 10:25:00,339.69,340.63,339.39,340.14,26290.0,335.6121,336.5408,335.3157,336.0567,26290.0
2024-07-30 10:30:00,339.95,340.3,339.83,340.28,6830.0,335.869,336.2148,335.7504,336.195,6830.0
2024-07-30 10:35:00,340.18,340.45,339.72,340.27,11437.0,336.0962,336.363,335.6418,336.1852,11437.0
2024-07-30 10:40:00,340.3,340.79,339.6,340.79,11777.0,336.2148,336.6989,335.5232,336.6989,11777.0
2024-07-30 10:45:00,340.57,341.29,340.57,341.15,13434.0,336.4816,337.1929,336.4816,337.0546,13434.0
2024-07-30 10:50:00,341.36,341.93,341.22,341.59,11303.0,337.2621,337.8252,337.1237,337.4893,11303.0
2024-07-30 10:55:00,341.76,341.87,341.23,341.35,8011.0,337.6573,337.7659,337.1336,337.2522,8011.0
2024-07-30 11:00:00,341.09,341.42,339.91,339.91,16839.0,336.9953,337.3213,335.8295,335.8295,16839.0
2024-07-30 11:05:00,339.89,340.5,339.54,340.5,22222.0,335.8097,336.4124,335.4639,336.4124,22222.0
2024-07-30 11:10:00,340.53,341.0,340.34,340.95,9017.0,336.442,336.9064,336.2543,336.857,9017.0
2024-07-30 11:15:00,341.19,341.81,341.1,341.81,13446.0,337.0941,337.7067,337.0052,337.7067,13446.0
2024-07-30 11:20:00,342.0,342.3,341.15,341.19,9482.0,337.8944,338.1908,337.0546,337.0941,9482.0
2024-07-30 11:25:00,341.49,341.88,341.0,341.0,16493.0,337.3905,337.7758,336.9064,336.9064,16493.0
2024-07-30 11:30:00,340.94,341.36,340.7,341.36,5962.0,336.8471,337.2621,336.61,337.2621,5962.0
2024-07-30 11:35:00,341.25,341.65,340.89,340.94,6196.0,337.1534,337.5486,336.7977,336.8471,6196.0
2024-07-30 11:40:00,340.92,341.26,340.78,340.89,7328.0,336.8273,337.1633,336.689,336.7977,7328.0
2024-07-30 11:45:00,340.78,341.56,340.72,341.38,4401.0,336.689,337.4597,336.6297,337.2818,4401.0
2024-07-30 11:50:00,341.3,341.3,340.91,341.07,2909.0,337.2028,337.2028,336.8175,336.9755,2909.0
2024-07-30 11:55:00,341.13,341.26,340.74,340.92,9388.0,337.0348,337.1633,336.6495,336.8273,9388.0
2024-07-30 12:00:00,340.89,341.08,340.5,340.62,8831.0,336.7977,336.9854,336.4124,336.531,8831.0
2024-07-30 12:05:00,340.6,341.44,340.47,341.21,3302.0,336.5112,337.3411,336.3828,337.1139,3302.0
2024-07-30 12:10:00,341.21,341.35,340.88,340.99,3610.0,337.1139,337.2522,336.7878,336.8965,3610.0
2024-07-30 12:15:00,340.9,341.18,340.79,341.18,4251.0,336.8076,337.0842,336.6989,337.0842,4251.0
2024-07-30 12:20:00,341.28,341.28,340.7,341.14,10321.0,337.183,337.183,336.61,337.0447,10321.0
2024-07-30 12:25:00,341.23,341.54,341.17,341.25,5455.0,337.1336,337.4399,337.0743,337.1534,5455.0
2024-07-30 12:30:00,341.25,341.25,341.06,341.09,2900.0,337.1534,337.1534,336.9657,336.9953,2900.0
2024-07-30 12:35:00,341.2,342.13,341.12,342.0,4124.0,337.104,338.0228,337.0249,337.8944,4124.0
2024-07-30 12:40:00,342.0,342.32,341.71,342.19,6388.0,337.8944,338.2105,337.6079,338.0821,6388.0
2024-07-30 12:45:00,342.14,342.31,341.43,341.43,8800.0,338.0327,338.2007,337.3312,337.3312,8800.0
2024-07-30 12:50:00,341.38,341.88,340.86,341.0,6671.0,337.2818,337.7758,336.7681,336.9064,6671.0
2024-07-30 12:55:00,341.0,341.64,340.74,340.74,5182.0,336.9064,337.5387,336.6495,336.6495,5182.0
2024-07-30 13:00:00,340.86,340.96,340.25,340.68,3229.0,336.7681,336.8669,336.1654,336.5902,3229.0
2024-07-30 13:05:00,340.85,341.34,340.56,341.1,6562.0,336.7582,337.2423,336.4717,337.0052,6562.0
2024-07-30 13:10:00,341.4,341.68,341.05,341.68,4532.0,337.3016,337.5782,336.9558,337.5782,4532.0
2024-07-30 13:15:00,341.45,341.86,340.97,341.23,9687.0,337.351,337.7561,336.8767,337.1336,9687.0
2024-07-30 13:20:00,341.46,342.09,341.35,341.91,4079.0,337.3609,337.9833,337.2522,337.8055,4079.0
2024-07-30 13:25:00,342.04,342.04,341.05,341.24,3506.0,337.9339,337.9339,336.9558,337.1435,3506.0
2024-07-30 13:30:00,341.1,341.52,341.1,341.49,3595.0,337.0052,337.4201,337.0052,337.3905,3595.0
2024-07-30 13:35:00,341.49,342.5,341.34,342.34,6103.0,337.3905,338.3884,337.2423,338.2303,6103.0
2024-07-30 13:40:00,342.34,342.35,341.91,342.0,4756.0,338.2303,338.2402,337.8055,337.8944,4756.0
2024-07-30 13:45:00,342.15,342.16,341.71,342.09,4653.0,338.0426,338.0525,337.6079,337.9833,4653.0
2024-07-30 13:50:00,342.05,342.15,341.95,342.14,2023.0,337.9438,338.0426,337.845,338.0327,2023.0
2024-07-30 13:55:00,342.04,342.28,341.88,342.06,2301.0,337.9339,338.171,337.7758,337.9537,2301.0
2024-07-30 14:00:00,341.95,342.01,341.6,341.61,5010.0,337.845,337.9043,337.4992,337.5091,5010.0
2024-07-30 14:05:00,341.86,342.45,341.86,342.34,4178.0,337.7561,338.339,337.7561,338.2303,4178.0
2024-07-30 14:10:00,342.3,342.47,342.03,342.05,4813.0,338.1908,338.3587,337.924,337.9438,4813.0
2024-07-30 14:15:00,342.21,342.68,342.15,342.62,6446.0,338.1019,338.5662,338.0426,338.5069,6446.0
2024-07-30 14:20:00,342.52,342.9,342.12,342.32,6384.0,338.4081,338.7836,338.0129,338.2105,6384.0
2024-07-30 14:25:00,342.13,342.13,341.46,341.86,5822.0,338.0228,338.0228,337.3609,337.7561,5822.0
2024-07-30 14:30:00,341.81,342.01,341.54,341.54,6481.0,337.7067,337.9043,337.4399,337.4399,6481.0
2024-07-30 14:35:00,341.72,342.11,341.61,342.1,2310.0,337.6177,338.0031,337.5091,337.9932,2310.0
2024-07-30 14:40:00,342.12,342.37,341.77,341.91,7405.0,338.0129,338.2599,337.6671,337.8055,7405.0
2024-07-30 14:45:00,341.92,341.93,341.12,341.13,5838.0,337.8153,337.8252,337.0249,337.0348,5838.0
2024-07-30 14:50:00,341.28,341.59,341.09,341.29,8036.0,337.183,337.4893,336.9953,337.1929,8036.0
2024-07-30 14:55:00,341.44,341.58,341.11,341.31,3466.0,337.3411,337.4794,337.0151,337.2127,3466.0
2024-07-30 15:00:00,341.2,341.31,340.7,341.07,7286.0,337.104,337.2127,336.61,336.9755,7286.0
2024-07-30 15:05:00,341.04,341.23,340.88,341.01,3067.0,336.9459,337.1336,336.7878,336.9163,3067.0
2024-07-30 15:10:00,341.13,341.13,340.81,340.81,8034.0,337.0348,337.0348,336.7187,336.7187,8034.0
2024-07-30 15:15:00,340.81,341.31,340.81,341.25,5921.0,336.7187,337.2127,336.7187,337.1534,5921.0
2024-07-30 15:20:00,341.25,341.92,341.25,341.77,14176.0,337.1534,337.8153,337.1534,337.6671,14176.0
2024-07-30 15:25:00,341.7,341.72,341.34,341.34,3293.0,337.598,337.6177,337.2423,337.2423,3293.0
2024-07-30 15:30:00,341.53,341.56,341.1,341.21,4927.0,337.43,337.4597,337.0052,337.1139,4927.0
2024-07-30 15:35:00,341.37,341.37,341.09,341.18,7216.0,337.2719,337.2719,336.9953,337.0842,7216.0
2024-07-30 15:40:00,341.16,341.97,340.93,341.97,17763.0,337.0645,337.8647,336.8372,337.8647,17763.0
2024-07-30 15:45:00,341.93,343.03,341.9,343.01,16603.0,337.8252,338.912,337.7956,338.8923,16603.0
2024-07-30 15:50:00,342.93,343.56,342.0,342.08,33760.0,338.8132,339.4357,337.8944,337.9734,33760.0
2024-07-30 15:55:00,342.22,342.58,341.24,341.8,106854.0,338.1117,338.4674,337.1435,337.6968,106854.0
2024-07-31 09:30:00,345.35,347.53,344.9,346.1,61301.0,341.2042,343.358,340.7596,341.9452,61301.0
2024-07-31 09:35:00,345.86,346.04,344.43,345.14,10290.0,341.708,341.8859,340.2952,340.9967,10290.0
2024-07-31 09:40:00,345.06,345.64,343.48,344.69,12873.0,340.9176,341.4907,339.3566,340.5521,12873.0
2024-07-31 09:45:00,344.79,344.79,343.7,343.77,12399.0,340.6509,340.6509,339.574,339.6431,12399.0
2024-07-31 09:50:00,343.67,343.74,342.66,342.96,29876.0,339.5443,339.6135,338.5465,338.8429,29876.0
2024-07-31 09:55:00,342.96,343.39,342.16,342.57,19023.0,338.8429,339.2677,338.0525,338.4575,19023.0
2024-07-31 10:00:00,342.4,342.92,341.13,341.81,29082.0,338.2896,338.8033,337.0348,337.7067,29082.0
2024-07-31 10:05:00,341.9,342.52,341.03,341.32,16766.0,337.7956,338.4081,336.936,337.2225,16766.0
2024-07-31 10:10:00,341.11,343.58,340.85,343.37,77911.0,337.0151,339.4554,336.7582,339.2479,77911.0
2024-07-31 10:15:00,343.58,344.93,343.48,344.62,24829.0,339.4554,340.7892,339.3566,340.4829,24829.0
2024-07-31 10:20:00,344.68,345.3,344.35,344.78,41381.0,340.5422,341.1548,340.2162,340.641,41381.0
2024-07-31 10:25:00,344.55,344.79,344.09,344.29,5950.0,340.4138,340.6509,339.9593,340.1569,5950.0
2024-07-31 10:30:00,344.46,345.75,344.46,345.36,14650.0,340.3249,341.5994,340.3249,341.214,14650.0
2024-07-31 10:35:00,345.36,345.95,345.13,345.55,7248.0,341.214,341.797,340.9868,341.4018,7248.0
2024-07-31 10:40:00,345.4,346.06,345.33,345.76,3597.0,341.2536,341.9056,341.1844,341.6092,3597.0
2024-07-31 10:45:00,345.61,346.09,345.52,346.01,9760.0,341.461,341.9353,341.3721,341.8562,9760.0
2024-07-31 10:50:00,346.09,346.24,345.02,345.02,13285.0,341.9353,342.0835,340.8781,340.8781,13285.0
2024-07-31 10:55:00,345.23,346.13,344.81,345.71,7356.0,341.0856,341.9748,340.6707,341.5598,7356.0
2024-07-31 11:00:00,345.55,346.35,345.49,346.13,3300.0,341.4018,342.1922,341.3425,341.9748,3300.0
2024-07-31 11:05:00,346.29,347.1,346.15,347.0,11512.0,342.1329,342.9332,341.9946,342.8344,11512.0
2024-07-31 11:10:00,346.82,347.33,346.78,347.19,5618.0,342.6565,343.1604,342.617,343.0221,5618.0
2024-07-31 11:15:00,347.45,347.45,346.47,347.15,8981.0,343.279,343.279,342.3107,342.9826,8981.0
2024-07-31 11:20:00,347.15,347.56,346.77,347.56,10050.0,342.9826,343.3876,342.6071,343.3876,10050.0
2024-07-31 11:25:00,347.29,347.3,346.93,347.06,6594.0,343.1209,343.1308,342.7652,342.8936,6594.0
2024-07-31 11:30:00,346.93,347.76,346.85,347.06,9064.0,342.7652,343.5852,342.6862,342.8936,9064.0
2024-07-31 11:35:00,347.3,347.7,347.07,347.7,3989.0,343.1308,343.526,342.9035,343.526,3989.0
2024-07-31 11:40:00,347.79,347.8,347.04,347.06,10834.0,343.6149,343.6248,342.8739,342.8936,10834.0
2024-07-31 11:45:00,347.44,347.67,347.17,347.31,4685.0,343.2691,343.4963,343.0023,343.1406,4685.0
2024-07-31 11:50:00,347.39,347.77,346.63,347.44,13890.0,343.2197,343.5951,342.4688,343.2691,13890.0
2024-07-31 11:55:00,347.23,347.75,347.17,347.74,6091.0,343.0616,343.5754,343.0023,343.5655,6091.0
2024-07-31 12:00:00,347.87,348.52,347.87,348.07,9598.0,343.6939,344.3361,343.6939,343.8915,9598.0
2024-07-31 12:05:00,347.92,347.98,347.49,347.84,3922.0,343.7433,343.8026,343.3185,343.6643,3922.0
2024-07-31 12:10:00,347.61,348.29,347.44,348.02,3096.0,343.437,344.1089,343.2691,343.8421,3096.0
2024-07-31 12:15:00,348.01,348.27,347.95,348.15,7496.0,343.8322,344.0891,343.773,343.9706,7496.0
2024-07-31 12:20:00,348.3,348.7,348.17,348.58,11959.0,344.1188,344.514,343.9903,344.3954,11959.0
2024-07-31 12:25:00,348.55,348.96,348.35,348.89,13667.0,344.3658,344.7708,344.1682,344.7017,13667.0
2024-07-31 12:30:00,348.87,349.47,348.82,349.37,11561.0,344.6819,345.2747,344.6325,345.1759,11561.0
2024-07-31 12:35:00,349.28,349.31,348.6,348.75,5219.0,345.087,345.1166,344.4152,344.5634,5219.0
2024-07-31 12:40:00,348.68,349.07,348.68,349.06,3775.0,344.4942,344.8795,344.4942,344.8696,3775.0
2024-07-31 12:45:00,349.06,349.54,349.05,349.45,8999.0,344.8696,345.3439,344.8598,345.2549,8999.0
2024-07-31 12:50:00,349.48,349.62,349.13,349.15,14660.0,345.2846,345.4229,344.9388,344.9585,14660.0
2024-07-31 12:55:00,349.16,349.23,348.95,349.2,9033.0,344.9684,345.0376,344.761,345.0079,9033.0
2024-07-31 13:00:00,348.94,349.33,348.84,349.14,4500.0,344.7511,345.1364,344.6523,344.9487,4500.0
2024-07-31 13:05:00,349.13,349.3,348.57,348.57,5622.0,344.9388,345.1067,344.3855,344.3855,5622.0
2024-07-31 13:10:00,348.73,348.97,348.72,348.72,1930.0,344.5436,344.7807,344.5337,344.5337,1930.0
2024-07-31 13:15:00,348.84,348.84,348.39,348.44,3642.0,344.6523,344.6523,344.2077,344.2571,3642.0
2024-07-31 13:20:00,348.3,348.57,348.21,348.29,2845.0,344.1188,344.3855,344.0298,344.1089,2845.0
2024-07-31 13:25:00,348.44,348.44,347.79,348.17,5884.0,344.2571,344.2571,343.6149,343.9903,5884.0
2024-07-31 13:30:00,348.13,348.14,347.18,347.36,12796.0,343.9508,343.9607,343.0122,343.19,12796.0
2024-07-31 13:35:00,347.23,347.55,346.47,346.5,9253.0,343.0616,343.3778,342.3107,342.3404,9253.0
2024-07-31 13:40:00,346.53,347.17,346.26,347.06,9297.0,342.37,343.0023,342.1032,342.8936,9297.0
2024-07-31 13:45:00,347.02,347.24,346.82,347.01,4137.0,342.8541,343.0715,342.6565,342.8442,4137.0
2024-07-31 13:50:00,347.26,347.9,347.26,347.82,8719.0,343.0912,343.7236,343.0912,343.6445,8719.0
2024-07-31 13:55:00,347.82,347.82,347.16,347.56,3507.0,343.6445,343.6445,342.9924,343.3876,3507.0
2024-07-31 14:00:00,347.12,347.36,346.75,347.36,3907.0,342.9529,343.19,342.5874,343.19,3907.0
2024-07-31 14:05:00,347.32,347.57,347.01,347.29,6982.0,343.1505,343.3975,342.8442,343.1209,6982.0
2024-07-31 14:10:00,347.15,347.71,346.9,346.9,8052.0,342.9826,343.5358,342.7356,342.7356,8052.0
2024-07-31 14:15:00,347.22,347.59,346.89,347.59,6159.0,343.0517,343.4173,342.7257,343.4173,6159.0
2024-07-31 14:20:00,347.5,347.72,347.18,347.5,7290.0,343.3284,343.5457,343.0122,343.3284,7290.0
2024-07-31 14:25:00,347.55,347.55,347.04,347.24,4310.0,343.3778,343.3778,342.8739,343.0715,4310.0
2024-07-31 14:30:00,347.32,348.16,347.24,348.08,10816.0,343.1505,343.9804,343.0715,343.9014,10816.0
2024-07-31 14:35:00,347.71,348.18,347.22,348.18,12367.0,343.5358,344.0002,343.0517,344.0002,12367.0
2024-07-31 14:40:00,348.26,349.01,347.92,349.01,7615.0,344.0792,344.8202,343.7433,344.8202,7615.0
2024-07-31 14:45:00,348.55,350.01,348.5,350.0,30659.0,344.3658,345.8082,344.3164,345.7983,30659.0
2024-07-31 14:50:00,350.01,350.7,349.84,350.64,39628.0,345.8082,346.4899,345.6403,346.4307,39628.0
2024-07-31 14:55:00,350.66,350.99,350.09,350.52,28392.0,346.4504,346.7765,345.8873,346.3121,28392.0
2024-07-31 15:00:00,350.6,350.77,349.73,349.73,19606.0,346.3911,346.5591,345.5316,345.5316,19606.0
2024-07-31 15:05:00,349.76,350.12,348.79,348.79,5452.0,345.5612,345.9169,344.6029,344.6029,5452.0
2024-07-31 15:10:00,348.84,349.41,348.5,348.67,8981.0,344.6523,345.2154,344.3164,344.4843,8981.0
2024-07-31 15:15:00,348.89,349.25,347.72,347.73,15668.0,344.7017,345.0573,343.5457,343.5556,15668.0
2024-07-31 15:20:00,347.8,348.43,347.06,347.22,9188.0,343.6248,344.2472,342.8936,343.0517,9188.0
2024-07-31 15:25:00,347.06,347.25,345.97,346.25,10388.0,342.8936,343.0814,341.8167,342.0934,10388.0
2024-07-31 15:30:00,346.04,346.77,345.6,346.36,14006.0,341.8859,342.6071,341.4512,342.202,14006.0
2024-07-31 15:35:00,346.36,347.43,346.35,346.85,18135.0,342.202,343.2592,342.1922,342.6862,18135.0
2024-07-31 15:40:00,346.85,348.18,346.84,348.05,18092.0,342.6862,344.0002,342.6763,343.8718,18092.0
2024-07-31 15:45:00,347.93,348.55,347.39,347.87,17543.0,343.7532,344.3658,343.2197,343.6939,17543.0
2024-07-31 15:50:00,347.71,348.25,345.4,345.94,35329.0,343.5358,344.0694,341.2536,341.7871,35329.0
2024-07-31 15:55:00,345.94,346.79,345.76,346.38,94354.0,341.7871,342.6269,341.6092,342.2218,94354.0
2024-08-01 09:30:00,346.3,348.28,346.12,347.1,29604.0,342.1428,344.099,341.9649,342.9332,29604.0
2024-08-01 09:35:00,347.59,349.83,347.58,349.14,26499.0,343.4173,345.6304,343.4074,344.9487,26499.0
2024-08-01 09:40:00,349.52,349.52,346.73,347.12,26580.0,345.3241,345.3241,342.5676,342.9529,26580.0
2024-08-01 09:45:00,347.14,347.74,346.39,346.96,22587.0,342.9727,343.5655,342.2317,342.7948,22587.0
2024-08-01 09:50:00,346.62,347.04,345.0,345.22,18597.0,342.4589,342.8739,340.8584,341.0757,18597.0
2024-08-01 09:55:00,345.21,345.92,344.78,345.54,26869.0,341.0658,341.7673,340.641,341.3919,26869.0
2024-08-01 10:00:00,345.25,345.63,343.88,344.56,19960.0,341.1054,341.4808,339.7518,340.4237,19960.0
2024-08-01 10:05:00,344.41,344.46,342.61,342.81,16028.0,340.2755,340.3249,338.4971,338.6947,16028.0
2024-08-01 10:10:00,342.86,343.1,342.03,342.15,20054.0,338.7441,338.9812,337.924,338.0426,20054.0
2024-08-01 10:15:00,342.15,342.32,340.27,340.27,34387.0,338.0426,338.2105,336.1852,336.1852,34387.0
2024-08-01 10:20:00,340.31,340.67,339.61,340.5,32992.0,336.2247,336.5803,335.5331,336.4124,32992.0
2024-08-01 10:25:00,340.47,340.82,339.65,340.11,17139.0,336.3828,336.7285,335.5726,336.0271,17139.0
2024-08-01 10:30:00,340.13,340.43,339.13,339.86,15752.0,336.0468,336.3432,335.0588,335.7801,15752.0
2024-08-01 10:35:00,339.68,340.57,338.91,339.87,29298.0,335.6022,336.4816,334.8415,335.79,29298.0
2024-08-01 10:40:00,339.81,339.95,338.86,339.02,28602.0,335.7307,335.869,334.7921,334.9502,28602.0
2024-08-01 10:45:00,338.97,339.33,338.24,338.44,94183.0,334.9008,335.2564,334.1795,334.3771,94183.0
2024-08-01 10:50:00,338.34,339.63,337.24,337.24,50343.0,334.2783,335.5528,333.1915,333.1915,50343.0
2024-08-01 10:55:00,337.24,338.87,337.07,338.49,34244.0,333.1915,334.802,333.0236,334.4265,34244.0
2024-08-01 11:00:00,338.6,338.71,336.92,336.93,32336.0,334.5352,334.6439,332.8754,332.8852,32336.0
2024-08-01 11:05:00,337.02,337.26,336.15,336.47,18181.0,332.9742,333.2113,332.1146,332.4308,18181.0
2024-08-01 11:10:00,336.62,336.72,334.7,334.72,28829.0,332.579,332.6778,330.682,330.7018,28829.0
2024-08-01 11:15:00,334.47,335.23,334.19,334.3,15253.0,330.4548,331.2057,330.1781,330.2868,15253.0
2024-08-01 11:20:00,334.23,334.23,332.23,333.4,47979.0,330.2177,330.2177,328.2417,329.3976,47979.0
2024-08-01 11:25:00,333.32,333.9,332.8,333.41,59137.0,329.3186,329.8916,328.8048,329.4075,59137.0
2024-08-01 11:30:00,333.26,334.27,333.26,333.89,26868.0,329.2593,330.2572,329.2593,329.8817,26868.0
2024-08-01 11:35:00,333.81,333.95,333.03,333.57,70999.0,329.8027,329.941,329.0321,329.5656,70999.0
2024-08-01 11:40:00,333.55,333.93,332.39,332.73,43633.0,329.5458,329.9213,328.3997,328.7357,43633.0
2024-08-01 11:45:00,332.83,332.83,331.49,331.68,15176.0,328.8345,328.8345,327.5106,327.6983,15176.0
2024-08-01 11:50:00,331.8,332.54,331.77,331.93,17861.0,327.8168,328.5479,327.7872,327.9453,17861.0
2024-08-01 11:55:00,332.05,333.0,331.55,331.55,13322.0,328.0638,329.0024,327.5698,327.5698,13322.0
2024-08-01 12:00:00,331.65,333.08,331.51,333.0,14672.0,327.6686,329.0815,327.5303,329.0024,14672.0
2024-08-01 12:05:00,333.09,333.76,332.88,333.47,10847.0,329.0913,329.7533,328.8839,329.4668,10847.0
2024-08-01 12:10:00,333.27,333.46,332.49,333.11,15856.0,329.2692,329.4569,328.4985,329.1111,15856.0
2024-08-01 12:15:00,333.14,334.07,333.05,333.37,9496.0,329.1407,330.0596,329.0518,329.368,9496.0
2024-08-01 12:20:00,333.44,333.63,332.5,332.52,17102.0,329.4371,329.6249,328.5084,328.5282,17102.0
2024-08-01 12:25:00,332.54,333.38,332.54,333.25,11245.0,328.5479,329.3779,328.5479,329.2494,11245.0
2024-08-01 12:30:00,333.2,333.2,332.21,332.21,22520.0,329.2,329.2,328.2219,328.2219,22520.0
2024-08-01 12:35:00,332.22,332.77,331.76,331.88,17446.0,328.2318,328.7752,327.7773,327.8959,17446.0
2024-08-01 12:40:00,331.85,332.28,331.76,332.15,8038.0,327.8662,328.2911,327.7773,328.1626,8038.0
2024-08-01 12:45:00,332.19,332.34,331.93,332.12,13041.0,328.2021,328.3503,327.9453,328.133,13041.0
2024-08-01 12:50:00,332.07,332.15,331.5,331.92,10285.0,328.0836,328.1626,327.5204,327.9354,10285.0
2024-08-01 12:55:00,331.92,332.64,331.64,332.18,26683.0,327.9354,328.6467,327.6588,328.1923,26683.0
2024-08-01 13:00:00,332.15,332.24,331.85,332.15,11298.0,328.1626,328.2515,327.8662,328.1626,11298.0
2024-08-01 13:05:00,332.15,332.2,331.55,331.79,19589.0,328.1626,328.212,327.5698,327.807,19589.0
2024-08-01 13:10:00,331.79,332.13,331.62,331.62,7472.0,327.807,328.1429,327.639,327.639,7472.0
2024-08-01 13:15:00,331.55,331.62,331.07,331.13,14150.0,327.5698,327.639,327.0956,327.1549,14150.0
2024-08-01 13:20:00,331.13,331.13,330.28,330.72,11264.0,327.1549,327.1549,326.3151,326.7498,11264.0
2024-08-01 13:25:00,330.63,331.31,330.52,330.94,10861.0,326.6609,327.3327,326.5522,326.9672,10861.0
2024-08-01 13:30:00,330.86,331.03,330.6,330.73,4935.0,326.8881,327.0561,326.6312,326.7597,4935.0
2024-08-01 13:35:00,330.74,331.17,330.39,330.51,8215.0,326.7696,327.1944,326.4238,326.5423,8215.0
2024-08-01 13:40:00,330.63,330.92,330.48,330.61,7288.0,326.6609,326.9474,326.5127,326.6411,7288.0
2024-08-01 13:45:00,330.65,330.67,329.58,329.61,14640.0,326.6806,326.7004,325.6235,325.6531,14640.0
2024-08-01 13:50:00,329.71,330.69,329.5,330.61,8793.0,325.7519,326.7202,325.5444,326.6411,8793.0
2024-08-01 13:55:00,330.61,331.19,330.29,331.05,20826.0,326.6411,327.2142,326.325,327.0758,20826.0
2024-08-01 14:00:00,331.05,331.18,329.61,329.69,11892.0,327.0758,327.2043,325.6531,325.7322,11892.0
2024-08-01 14:05:00,329.81,329.99,329.06,329.24,11102.0,325.8507,326.0286,325.1097,325.2876,11102.0
2024-08-01 14:10:00,329.29,329.3,328.73,328.99,11508.0,325.337,325.3468,324.7837,325.0406,11508.0
2024-08-01 14:15:00,328.98,329.08,328.33,328.36,23136.0,325.0307,325.1295,324.3885,324.4181,23136.0
2024-08-01 14:20:00,328.45,329.49,328.44,329.24,27532.0,324.507,325.5346,324.4972,325.2876,27532.0
2024-08-01 14:25:00,329.16,329.18,328.47,328.95,18373.0,325.2085,325.2283,324.5268,325.001,18373.0
2024-08-01 14:30:00,328.89,329.2,328.64,328.9,10374.0,324.9418,325.248,324.6948,324.9516,10374.0
2024-08-01 14:35:00,329.0,329.17,328.81,329.13,19079.0,325.0504,325.2184,324.8627,325.1789,19079.0
2024-08-01 14:40:00,329.16,329.29,328.31,328.51,18597.0,325.2085,325.337,324.3687,324.5663,18597.0
2024-08-01 14:45:00,328.46,328.65,328.07,328.65,21019.0,324.5169,324.7046,324.1316,324.7046,21019.0
2024-08-01 14:50:00,328.73,329.06,328.46,328.46,15593.0,324.7837,325.1097,324.5169,324.5169,15593.0
2024-08-01 14:55:00,328.38,328.88,328.37,328.8,11248.0,324.4379,324.9319,324.428,324.8528,11248.0
2024-08-01 15:00:00,328.74,329.09,328.4,328.65,28766.0,324.7936,325.1394,324.4576,324.7046,28766.0
2024-08-01 15:05:00,328.59,328.89,328.4,328.88,29156.0,324.6454,324.9418,324.4576,324.9319,29156.0
2024-08-01 15:10:00,328.87,329.48,328.67,329.14,18679.0,324.922,325.5247,324.7244,325.1888,18679.0
2024-08-01 15:15:00,329.14,329.95,329.14,329.95,11324.0,325.1888,325.989,325.1888,325.989,11324.0
2024-08-01 15:20:00,329.81,330.3,329.61,330.12,21634.0,325.8507,326.3348,325.6531,326.157,21634.0
2024-08-01 15:25:00,330.12,330.76,329.84,330.48,65094.0,326.157,326.7893,325.8804,326.5127,65094.0
2024-08-01 15:30:00,330.52,330.84,330.36,330.47,34824.0,326.5522,326.8684,326.3941,326.5028,34824.0
2024-08-01 15:35:00,330.46,330.93,330.25,330.85,54405.0,326.4929,326.9573,326.2854,326.8782,54405.0
2024-08-01 15:40:00,330.78,330.88,330.25,330.35,48606.0,326.8091,326.9079,326.2854,326.3842,48606.0
2024-08-01 15:45:00,330.4,331.62,330.36,331.42,49867.0,326.4336,327.639,326.3941,327.4414,49867.0
2024-08-01 15:50:00,331.35,332.23,330.66,330.95,68652.0,327.3722,328.2417,326.6905,326.977,68652.0
2024-08-01 15:55:00,331.08,331.74,330.71,331.2,214325.0,327.1055,327.7576,326.7399,327.224,214325.0
2024-08-02 09:30:00,322.75,323.32,317.66,317.94,182709.0,318.8755,319.4386,313.8466,314.1232,182709.0
2024-08-02 09:35:00,318.0,320.74,317.7,320.66,78790.0,314.1825,316.8896,313.8861,316.8106,78790.0
2024-08-02 09:40:00,320.81,321.87,320.04,320.32,62837.0,316.9588,318.006,316.198,316.4746,62837.0
2024-08-02 09:45:00,320.33,321.29,319.14,321.22,63074.0,316.4845,317.433,315.3088,317.3638,63074.0
2024-08-02 09:50:00,321.22,323.4,321.05,321.19,55834.0,317.3638,319.5177,317.1959,317.3342,55834.0
2024-08-02 09:55:00,320.82,321.74,320.18,320.7,28572.0,316.9686,317.8776,316.3363,316.8501,28572.0
2024-08-02 10:00:00,320.7,322.39,320.26,322.12,39732.0,316.8501,318.5198,316.4154,318.253,39732.0
2024-08-02 10:05:00,321.96,322.12,319.86,320.33,70309.0,318.095,318.253,316.0202,316.4845,70309.0
2024-08-02 10:10:00,320.35,320.5,319.35,319.91,90845.0,316.5043,316.6525,315.5163,316.0696,90845.0
2024-08-02 10:15:00,319.97,321.25,319.96,320.75,39098.0,316.1288,317.3935,316.119,316.8995,39098.0
2024-08-02 10:20:00,320.66,320.81,319.74,319.93,34530.0,316.8106,316.9588,315.9016,316.0893,34530.0
2024-08-02 10:25:00,320.0,322.38,320.0,321.87,29843.0,316.1585,318.5099,316.1585,318.006,29843.0
2024-08-02 10:30:00,321.84,322.2,320.63,321.05,14633.0,317.9764,318.3321,316.7809,317.1959,14633.0
2024-08-02 10:35:00,320.73,321.05,319.82,320.42,15327.0,316.8797,317.1959,315.9806,316.5734,15327.0
2024-08-02 10:40:00,320.38,320.79,319.85,320.2,16320.0,316.5339,316.939,316.0103,316.3561,16320.0
2024-08-02 10:45:00,320.37,321.48,319.91,321.0,70143.0,316.524,317.6207,316.0696,317.1465,70143.0
2024-08-02 10:50:00,320.9,321.85,320.41,320.46,20937.0,317.0477,317.9863,316.5636,316.613,20937.0
2024-08-02 10:55:00,320.72,320.72,319.63,319.78,17811.0,316.8698,316.8698,315.7929,315.9411,17811.0
2024-08-02 11:00:00,319.99,320.09,319.22,319.32,21724.0,316.1486,316.2474,315.3879,315.4867,21724.0
2024-08-02 11:05:00,319.47,319.75,319.15,319.39,30534.0,315.6349,315.9115,315.3187,315.5558,30534.0
2024-08-02 11:10:00,319.29,320.23,319.17,319.53,27942.0,315.457,316.3857,315.3385,315.6941,27942.0
2024-08-02 11:15:00,319.4,319.95,319.0,319.36,13063.0,315.5657,316.1091,315.1705,315.5262,13063.0
2024-08-02 11:20:00,319.39,320.0,318.94,319.6,16196.0,315.5558,316.1585,315.1112,315.7633,16196.0
2024-08-02 11:25:00,319.24,319.33,318.3,319.0,17552.0,315.4076,315.4965,314.4789,315.1705,17552.0
2024-08-02 11:30:00,318.98,320.09,318.98,319.75,19502.0,315.1507,316.2474,315.1507,315.9115,19502.0
2024-08-02 11:35:00,319.59,320.46,319.59,319.79,18466.0,315.7534,316.613,315.7534,315.951,18466.0
2024-08-02 11:40:00,319.72,320.82,319.72,320.8,12982.0,315.8818,316.9686,315.8818,316.9489,12982.0
2024-08-02 11:45:00,320.75,321.52,320.73,321.51,15803.0,316.8995,317.6602,316.8797,317.6504,15803.0
2024-08-02 11:50:00,321.47,321.65,320.41,320.84,12213.0,317.6108,317.7887,316.5636,316.9884,12213.0
2024-08-02 11:55:00,320.92,321.13,320.39,320.54,11720.0,317.0674,317.2749,316.5438,316.692,11720.0
2024-08-02 12:00:00,320.5,320.73,319.8,320.52,14373.0,316.6525,316.8797,315.9609,316.6722,14373.0
2024-08-02 12:05:00,320.49,320.73,319.64,319.7,11870.0,316.6426,316.8797,315.8028,315.8621,11870.0
2024-08-02 12:10:00,319.64,319.91,319.11,319.8,15501.0,315.8028,316.0696,315.2792,315.9609,15501.0
2024-08-02 12:15:00,319.83,320.15,319.51,320.04,14572.0,315.9905,316.3067,315.6744,316.198,14572.0
2024-08-02 12:20:00,320.09,320.58,319.78,320.04,7211.0,316.2474,316.7315,315.9411,316.198,7211.0
2024-08-02 12:25:00,320.04,320.93,320.03,320.49,10822.0,316.198,317.0773,316.1881,316.6426,10822.0
2024-08-02 12:30:00,320.28,320.52,319.89,320.34,9919.0,316.4351,316.6722,316.0498,316.4944,9919.0
2024-08-02 12:35:00,320.75,320.76,319.92,320.34,16993.0,316.8995,316.9094,316.0794,316.4944,16993.0
2024-08-02 12:40:00,320.39,320.65,320.06,320.22,11370.0,316.5438,316.8007,316.2178,316.3758,11370.0
2024-08-02 12:45:00,320.22,320.49,319.94,320.07,24941.0,316.3758,316.6426,316.0992,316.2276,24941.0
2024-08-02 12:50:00,320.05,320.22,319.19,319.29,36565.0,316.2079,316.3758,315.3582,315.457,36565.0
2024-08-02 12:55:00,319.3,319.75,319.0,319.31,10038.0,315.4669,315.9115,315.1705,315.4768,10038.0
2024-08-02 13:00:00,319.51,319.51,318.9,318.92,41554.0,315.6744,315.6744,315.0717,315.0915,41554.0
2024-08-02 13:05:00,319.03,319.48,318.88,319.25,12112.0,315.2001,315.6447,315.0519,315.4175,12112.0
2024-08-02 13:10:00,319.29,319.9,319.0,319.59,7141.0,315.457,316.0597,315.1705,315.7534,7141.0
2024-08-02 13:15:00,319.5,320.0,319.3,319.7,11202.0,315.6645,316.1585,315.4669,315.8621,11202.0
2024-08-02 13:20:00,319.84,320.0,319.2,319.41,11887.0,316.0004,316.1585,315.3681,315.5756,11887.0
2024-08-02 13:25:00,319.42,320.0,319.42,319.7,14215.0,315.5855,316.1585,315.5855,315.8621,14215.0
2024-08-02 13:30:00,319.58,319.65,318.89,318.94,8176.0,315.7435,315.8127,315.0618,315.1112,8176.0
2024-08-02 13:35:00,319.0,319.36,318.92,318.99,9544.0,315.1705,315.5262,315.0915,315.1606,9544.0
2024-08-02 13:40:00,319.0,319.66,318.9,319.4,30230.0,315.1705,315.8226,315.0717,315.5657,30230.0
2024-08-02 13:45:00,319.54,319.6,318.93,319.38,9586.0,315.704,315.7633,315.1013,315.5459,9586.0
2024-08-02 13:50:00,319.54,319.76,318.94,319.16,23091.0,315.704,315.9214,315.1112,315.3286,23091.0
2024-08-02 13:55:00,319.06,319.24,318.89,318.97,15209.0,315.2298,315.4076,315.0618,315.1409,15209.0
2024-08-02 14:00:00,319.0,319.15,318.64,319.03,57123.0,315.1705,315.3187,314.8148,315.2001,57123.0
2024-08-02 14:05:00,318.93,319.25,318.65,318.66,19625.0,315.1013,315.4175,314.8247,314.8346,19625.0
2024-08-02 14:10:00,318.66,319.16,318.57,319.08,22796.0,314.8346,315.3286,314.7457,315.2495,22796.0
2024-08-02 14:15:00,319.06,319.93,319.05,319.89,13058.0,315.2298,316.0893,315.2199,316.0498,13058.0
2024-08-02 14:20:00,319.78,320.46,319.78,320.06,10498.0,315.9411,316.613,315.9411,316.2178,10498.0
2024-08-02 14:25:00,320.08,321.23,320.08,321.09,21861.0,316.2375,317.3737,316.2375,317.2354,21861.0
2024-08-02 14:30:00,321.17,321.7,320.87,321.25,17283.0,317.3144,317.8381,317.018,317.3935,17283.0
2024-08-02 14:35:00,321.12,321.27,320.61,320.75,10658.0,317.265,317.4132,316.7612,316.8995,10658.0
2024-08-02 14:40:00,320.83,321.06,320.65,320.67,6785.0,316.9785,317.2058,316.8007,316.8204,6785.0
2024-08-02 14:45:00,320.56,320.91,320.23,320.6,9699.0,316.7118,317.0576,316.3857,316.7513,9699.0
2024-08-02 14:50:00,320.61,321.12,320.47,321.0,35335.0,316.7612,317.265,316.6228,317.1465,35335.0
2024-08-02 14:55:00,321.02,321.39,320.94,321.23,12501.0,317.1662,317.5318,317.0872,317.3737,12501.0
2024-08-02 15:00:00,321.17,321.41,320.71,320.86,34396.0,317.3144,317.5516,316.86,317.0082,34396.0
2024-08-02 15:05:00,320.85,320.92,320.26,320.77,9457.0,316.9983,317.0674,316.4154,316.9192,9457.0
2024-08-02 15:10:00,320.62,320.71,320.08,320.5,10626.0,316.771,316.86,316.2375,316.6525,10626.0
2024-08-02 15:15:00,320.62,320.77,320.27,320.37,10120.0,316.771,316.9192,316.4252,316.524,10120.0
2024-08-02 15:20:00,320.57,320.64,320.08,320.28,13197.0,316.7216,316.7908,316.2375,316.4351,13197.0
2024-08-02 15:25:00,320.35,321.2,320.28,320.93,20827.0,316.5043,317.3441,316.4351,317.0773,20827.0
2024-08-02 15:30:00,321.0,321.38,320.53,320.6,27424.0,317.1465,317.5219,316.6821,316.7513,27424.0
2024-08-02 15:35:00,320.61,320.82,320.0,320.0,36387.0,316.7612,316.9686,316.1585,316.1585,36387.0
2024-08-02 15:40:00,319.93,320.31,319.7,320.23,33298.0,316.0893,316.4648,315.8621,316.3857,33298.0
2024-08-02 15:45:00,320.23,320.92,319.9,320.08,40598.0,316.3857,317.0674,316.0597,316.2375,40598.0
2024-08-02 15:50:00,320.06,320.6,319.47,320.58,66049.0,316.2178,316.7513,315.6349,316.7315,66049.0
2024-08-02 15:55:00,320.53,321.24,320.37,320.97,188604.0,316.6821,317.3836,316.524,317.1168,188604.0
2024-08-05 09:30:00,309.0,310.7,307.05,307.88,208400.0,305.2905,306.9701,303.3639,304.184,208400.0
2024-08-05 09:35:00,307.88,311.0,307.39,310.66,102188.0,304.184,307.2665,303.6999,306.9306,102188.0
2024-08-05 09:40:00,310.76,311.49,308.09,309.61,79982.0,307.0294,307.7506,304.3915,305.8932,79982.0
2024-08-05 09:45:00,309.53,313.96,309.41,313.61,33512.0,305.8142,310.191,305.6956,309.8452,33512.0
2024-08-05 09:50:00,313.66,315.54,313.13,313.27,146593.0,309.8946,311.752,309.371,309.5093,146593.0
2024-08-05 09:55:00,313.27,314.48,313.07,314.39,57228.0,309.5093,310.7048,309.3117,310.6158,57228.0
2024-08-05 10:00:00,314.39,320.5,314.39,318.56,94662.0,310.6158,316.6525,310.6158,314.7358,94662.0
2024-08-05 10:05:00,318.23,318.54,314.97,315.26,45616.0,314.4097,314.716,311.1889,311.4754,45616.0
2024-08-05 10:10:00,315.24,317.06,314.85,317.06,30900.0,311.4556,313.2538,311.0703,313.2538,30900.0
2024-08-05 10:15:00,316.61,317.69,316.45,317.53,33222.0,312.8092,313.8762,312.6511,313.7181,33222.0
2024-08-05 10:20:00,317.61,317.75,315.13,315.53,35867.0,313.7972,313.9355,311.347,311.7421,35867.0
2024-08-05 10:25:00,315.78,317.01,313.83,313.99,26273.0,311.9891,313.2044,310.0626,310.2206,26273.0
2024-08-05 10:30:00,314.29,316.84,313.84,316.75,19773.0,310.517,313.0364,310.0724,312.9475,19773.0
2024-08-05 10:35:00,316.74,317.19,315.08,315.93,19682.0,312.9376,313.3822,311.2976,312.1373,19682.0
2024-08-05 10:40:00,315.41,315.85,315.06,315.59,8530.0,311.6236,312.0583,311.2778,311.8014,8530.0
2024-08-05 10:45:00,315.2,316.18,314.75,315.08,29250.0,311.4161,312.3843,310.9715,311.2976,29250.0
2024-08-05 10:50:00,315.03,317.21,314.97,316.59,24147.0,311.2482,313.402,311.1889,312.7894,24147.0
2024-08-05 10:55:00,316.56,316.63,315.16,315.44,25056.0,312.7598,312.8289,311.3766,311.6532,25056.0
2024-08-05 11:00:00,315.33,315.9,314.78,315.56,25569.0,311.5445,312.1077,311.0012,311.7718,25569.0
2024-08-05 11:05:00,315.34,317.4,315.24,317.21,26570.0,311.5544,313.5897,311.4556,313.402,26570.0
2024-08-05 11:10:00,317.46,318.11,316.47,316.97,28613.0,313.649,314.2912,312.6709,313.1649,28613.0
2024-08-05 11:15:00,317.0,317.82,316.56,316.56,29842.0,313.1945,314.0047,312.7598,312.7598,29842.0
2024-08-05 11:20:00,316.46,317.38,316.42,316.92,9026.0,312.661,313.5699,312.6215,313.1155,9026.0
2024-08-05 11:25:00,316.81,317.44,316.6,316.78,12808.0,313.0068,313.6292,312.7993,312.9771,12808.0
2024-08-05 11:30:00,316.5,317.45,316.38,317.11,22871.0,312.7005,313.6391,312.5819,313.3032,22871.0
2024-08-05 11:35:00,317.16,318.69,316.76,318.17,10862.0,313.3526,314.8642,312.9574,314.3505,10862.0
2024-08-05 11:40:00,318.03,318.23,316.91,317.31,6621.0,314.2121,314.4097,313.1056,313.5008,6621.0
2024-08-05 11:45:00,317.4,318.12,317.07,317.47,10853.0,313.5897,314.3011,313.2637,313.6589,10853.0
2024-08-05 11:50:00,317.67,318.21,316.95,317.96,8713.0,313.8565,314.39,313.1451,314.143,8713.0
2024-08-05 11:55:00,318.24,318.52,317.77,318.3,10629.0,314.4196,314.6963,313.9553,314.4789,10629.0
2024-08-05 12:00:00,318.52,318.77,317.78,318.42,34230.0,314.6963,314.9433,313.9651,314.5975,34230.0
2024-08-05 12:05:00,318.38,318.39,317.67,318.21,13361.0,314.5579,314.5678,313.8565,314.39,13361.0
2024-08-05 12:10:00,318.21,318.3,317.54,318.2,22153.0,314.39,314.4789,313.728,314.3801,22153.0
2024-08-05 12:15:00,318.25,319.16,318.2,318.84,15780.0,314.4295,315.3286,314.3801,315.0124,15780.0
2024-08-05 12:20:00,318.76,319.51,318.33,319.47,30468.0,314.9334,315.6744,314.5085,315.6349,30468.0
2024-08-05 12:25:00,319.38,320.58,318.82,320.36,48054.0,315.5459,316.7315,314.9927,316.5142,48054.0
2024-08-05 12:30:00,320.28,320.48,319.11,319.27,28139.0,316.4351,316.6327,315.2792,315.4373,28139.0
2024-08-05 12:35:00,319.15,319.25,318.0,318.31,7234.0,315.3187,315.4175,314.1825,314.4888,7234.0
2024-08-05 12:40:00,318.37,318.48,317.44,317.59,11440.0,314.5481,314.6567,313.6292,313.7774,11440.0
2024-08-05 12:45:00,317.57,317.97,317.16,317.25,13565.0,313.7577,314.1529,313.3526,313.4415,13565.0
2024-08-05 12:50:00,317.31,317.37,316.57,316.57,12492.0,313.5008,313.5601,312.7697,312.7697,12492.0
2024-08-05 12:55:00,316.52,317.2,316.42,317.19,14547.0,312.7203,313.3921,312.6215,313.3822,14547.0
2024-08-05 13:00:00,317.0,317.5,316.71,316.73,9935.0,313.1945,313.6885,312.908,312.9277,9935.0
2024-08-05 13:05:00,316.68,317.36,316.22,316.89,19128.0,312.8783,313.5502,312.4239,313.0858,19128.0
2024-08-05 13:10:00,316.86,317.2,316.41,316.46,10086.0,313.0562,313.3921,312.6116,312.661,10086.0
2024-08-05 13:15:00,316.79,317.98,316.72,317.6,15348.0,312.987,314.1627,312.9179,313.7873,15348.0
2024-08-05 13:20:00,317.65,317.97,317.32,317.6,14555.0,313.8367,314.1529,313.5107,313.7873,14555.0
2024-08-05 13:25:00,317.64,318.25,316.99,317.2,11003.0,313.8268,314.4295,313.1846,313.3921,11003.0
2024-08-05 13:30:00,317.26,317.94,317.05,317.84,3774.0,313.4514,314.1232,313.2439,314.0244,3774.0
2024-08-05 13:35:00,317.94,318.1,317.46,317.76,12475.0,314.1232,314.2813,313.649,313.9454,12475.0
2024-08-05 13:40:00,317.75,318.11,317.48,317.69,11630.0,313.9355,314.2912,313.6687,313.8762,11630.0
2024-08-05 13:45:00,318.0,318.01,317.33,317.41,14086.0,314.1825,314.1924,313.5205,313.5996,14086.0
2024-08-05 13:50:00,317.28,317.74,317.0,317.15,5069.0,313.4711,313.9256,313.1945,313.3427,5069.0
2024-08-05 13:55:00,317.43,317.52,316.64,316.9,7033.0,313.6193,313.7083,312.8388,313.0957,7033.0
2024-08-05 14:00:00,316.89,317.03,316.11,316.36,9683.0,313.0858,313.2241,312.3152,312.5622,9683.0
2024-08-05 14:05:00,316.33,317.13,316.28,316.84,6713.0,312.5325,313.3229,312.4831,313.0364,6713.0
2024-08-05 14:10:00,316.81,317.53,316.59,316.75,17265.0,313.0068,313.7181,312.7894,312.9475,17265.0
2024-08-05 14:15:00,316.66,317.4,316.47,317.28,7312.0,312.8586,313.5897,312.6709,313.4711,7312.0
2024-08-05 14:20:00,317.29,317.61,317.13,317.18,8751.0,313.481,313.7972,313.3229,313.3723,8751.0
2024-08-05 14:25:00,317.13,317.59,317.13,317.49,4404.0,313.3229,313.7774,313.3229,313.6786,4404.0
2024-08-05 14:30:00,317.31,317.52,316.78,316.8,14389.0,313.5008,313.7083,312.9771,312.9969,14389.0
2024-08-05 14:35:00,316.73,317.22,316.65,316.8,7668.0,312.9277,313.4119,312.8487,312.9969,7668.0
2024-08-05 14:40:00,316.82,317.01,315.84,315.96,10644.0,313.0167,313.2044,312.0484,312.167,10644.0
2024-08-05 14:45:00,316.13,316.43,315.71,316.2,27100.0,312.3349,312.6313,311.92,312.4041,27100.0
2024-08-05 14:50:00,316.33,316.98,316.06,316.35,34077.0,312.5325,313.1747,312.2658,312.5523,34077.0
2024-08-05 14:55:00,316.37,316.45,315.78,316.09,14186.0,312.5721,312.6511,311.9891,312.2954,14186.0
2024-08-05 15:00:00,316.04,316.74,316.0,316.12,19194.0,312.246,312.9376,312.2065,312.3251,19194.0
2024-08-05 15:05:00,316.12,316.83,316.12,316.63,55667.0,312.3251,313.0265,312.3251,312.8289,55667.0
2024-08-05 15:10:00,316.56,316.75,316.2,316.2,9109.0,312.7598,312.9475,312.4041,312.4041,9109.0
2024-08-05 15:15:00,316.2,316.63,315.95,316.57,22625.0,312.4041,312.8289,312.1571,312.7697,22625.0
2024-08-05 15:20:00,316.55,317.33,316.54,317.06,34981.0,312.7499,313.5205,312.74,313.2538,34981.0
2024-08-05 15:25:00,317.06,317.06,316.46,316.81,29399.0,313.2538,313.2538,312.661,313.0068,29399.0
2024-08-05 15:30:00,316.81,317.05,316.23,316.46,23015.0,313.0068,313.2439,312.4337,312.661,23015.0
2024-08-05 15:35:00,316.5,317.09,316.24,316.26,25922.0,312.7005,313.2834,312.4436,312.4634,25922.0
2024-08-05 15:40:00,316.28,316.54,316.06,316.31,32920.0,312.4831,312.74,312.2658,312.5128,32920.0
2024-08-05 15:45:00,316.31,316.66,315.58,315.65,59123.0,312.5128,312.8586,311.7915,311.8607,59123.0
2024-08-05 15:50:00,315.6,317.32,315.59,316.72,62370.0,311.8113,313.5107,311.8014,312.9179,62370.0
2024-08-05 15:55:00,316.88,317.17,315.97,316.73,278208.0,313.0759,313.3625,312.1769,312.9277,278208.0
2024-08-06 09:30:00,314.05,320.9,310.5,317.85,234707.0,310.2799,317.0477,306.7725,314.0343,234707.0
2024-08-06 09:35:00,318.34,323.61,317.84,322.37,125505.0,314.5184,319.7252,314.0244,318.5,125505.0
2024-08-06 09:40:00,322.08,323.25,320.51,322.49,74663.0,318.2135,319.3695,316.6624,318.6186,74663.0
2024-08-06 09:45:00,322.53,326.67,322.53,326.44,144198.0,318.6581,322.7484,318.6581,322.5212,144198.0
2024-08-06 09:50:00,326.17,328.75,325.83,326.8,93907.0,322.2544,324.8034,321.9185,322.8769,93907.0
2024-08-06 09:55:00,326.51,328.82,326.28,326.67,58298.0,322.5903,324.8726,322.3631,322.7484,58298.0
2024-08-06 10:00:00,327.11,329.38,327.08,327.76,72883.0,323.1831,325.4259,323.1535,323.8253,72883.0
2024-08-06 10:05:00,327.76,328.86,325.6,328.7,53414.0,323.8253,324.9121,321.6913,324.754,53414.0
2024-08-06 10:10:00,328.79,328.95,327.07,327.5,36271.0,324.843,325.001,323.1436,323.5685,36271.0
2024-08-06 10:15:00,327.02,328.66,326.66,328.22,47748.0,323.0942,324.7145,322.7385,324.2798,47748.0
2024-08-06 10:20:00,328.22,329.45,327.94,329.17,53876.0,324.2798,325.495,324.0032,325.2184,53876.0
2024-08-06 10:25:00,329.23,330.38,328.72,328.97,69052.0,325.2777,326.4139,324.7738,325.0208,69052.0
2024-08-06 10:30:00,329.17,330.13,328.23,329.87,21253.0,325.2184,326.1669,324.2897,325.91,21253.0
2024-08-06 10:35:00,330.32,331.37,329.0,329.41,30285.0,326.3546,327.392,325.0504,325.4555,30285.0
2024-08-06 10:40:00,329.26,330.69,329.1,329.83,20711.0,325.3073,326.7202,325.1492,325.8705,20711.0
2024-08-06 10:45:00,330.06,331.43,329.64,331.01,70007.0,326.0977,327.4513,325.6828,327.0363,70007.0
2024-08-06 10:50:00,331.0,332.17,330.24,331.5,30782.0,327.0264,328.1824,326.2756,327.5204,30782.0
2024-08-06 10:55:00,331.02,331.05,328.43,328.93,41282.0,327.0462,327.0758,324.4873,324.9813,41282.0
2024-08-06 11:00:00,329.06,329.54,328.19,328.75,62889.0,325.1097,325.584,324.2502,324.8034,62889.0
2024-08-06 11:05:00,328.75,329.62,328.05,328.07,22887.0,324.8034,325.663,324.1118,324.1316,22887.0
2024-08-06 11:10:00,328.31,328.32,325.87,326.27,36623.0,324.3687,324.3786,321.958,322.3532,36623.0
2024-08-06 11:15:00,326.21,327.14,325.19,326.88,46171.0,322.2939,323.2128,321.2862,322.9559,46171.0
2024-08-06 11:20:00,326.88,327.05,326.06,326.72,22069.0,322.9559,323.1239,322.1457,322.7978,22069.0
2024-08-06 11:25:00,326.43,327.03,324.6,324.6,15580.0,322.5113,323.1041,320.7033,320.7033,15580.0
2024-08-06 11:30:00,324.68,326.41,324.68,325.41,24888.0,320.7823,322.4915,320.7823,321.5035,24888.0
2024-08-06 11:35:00,325.59,326.21,324.72,326.16,15439.0,321.6814,322.2939,320.8218,322.2445,15439.0
2024-08-06 11:40:00,326.2,326.47,325.56,326.31,14946.0,322.2841,322.5508,321.6517,322.3927,14946.0
2024-08-06 11:45:00,326.29,327.16,326.19,326.81,21669.0,322.373,323.2325,322.2742,322.8867,21669.0
2024-08-06 11:50:00,327.1,328.45,326.58,327.38,14631.0,323.1733,324.507,322.6595,323.4499,14631.0
2024-08-06 11:55:00,327.63,328.67,327.56,328.67,9212.0,323.6969,324.7244,323.6277,324.7244,9212.0
2024-08-06 12:00:00,328.92,329.28,328.32,328.48,15812.0,324.9714,325.3271,324.3786,324.5367,15812.0
2024-08-06 12:05:00,328.26,329.2,328.25,328.93,10933.0,324.3193,325.248,324.3094,324.9813,10933.0
2024-08-06 12:10:00,329.1,329.1,328.35,328.93,8608.0,325.1492,325.1492,324.4082,324.9813,8608.0
2024-08-06 12:15:00,328.97,329.73,328.72,329.19,15301.0,325.0208,325.7717,324.7738,325.2382,15301.0
2024-08-06 12:20:00,329.43,329.44,328.38,328.89,7942.0,325.4753,325.4852,324.4379,324.9418,7942.0
2024-08-06 12:25:00,328.68,328.83,328.11,328.31,20785.0,324.7343,324.8825,324.1711,324.3687,20785.0
2024-08-06 12:30:00,328.23,328.79,328.05,328.21,42081.0,324.2897,324.843,324.1118,324.2699,42081.0
2024-08-06 12:35:00,328.32,328.63,327.67,328.49,26249.0,324.3786,324.6849,323.7364,324.5466,26249.0
2024-08-06 12:40:00,328.5,329.64,328.5,329.25,22677.0,324.5564,325.6828,324.5564,325.2974,22677.0
2024-08-06 12:45:00,329.27,330.0,329.01,329.58,22958.0,325.3172,326.0384,325.0603,325.6235,22958.0
2024-08-06 12:50:00,329.87,331.41,329.84,331.27,18297.0,325.91,327.4315,325.8804,327.2932,18297.0
2024-08-06 12:55:00,331.31,331.31,330.48,330.6,14588.0,327.3327,327.3327,326.5127,326.6312,14588.0
2024-08-06 13:00:00,330.57,331.09,330.36,330.39,8251.0,326.6016,327.1154,326.3941,326.4238,8251.0
2024-08-06 13:05:00,330.34,330.64,329.75,329.98,9409.0,326.3744,326.6708,325.7914,326.0187,9409.0
2024-08-06 13:10:00,329.95,330.0,329.41,329.58,5532.0,325.989,326.0384,325.4555,325.6235,5532.0
2024-08-06 13:15:00,329.72,330.06,329.36,329.42,12061.0,325.7618,326.0977,325.4061,325.4654,12061.0
2024-08-06 13:20:00,329.32,329.62,328.57,328.59,15763.0,325.3666,325.663,324.6256,324.6454,15763.0
2024-08-06 13:25:00,328.74,329.5,328.74,329.44,12710.0,324.7936,325.5444,324.7936,325.4852,12710.0
2024-08-06 13:30:00,329.5,329.93,329.4,329.72,14903.0,325.5444,325.9693,325.4456,325.7618,14903.0
2024-08-06 13:35:00,329.54,329.66,328.97,329.12,26127.0,325.584,325.7025,325.0208,325.169,26127.0
2024-08-06 13:40:00,329.35,329.44,328.6,329.13,21596.0,325.3962,325.4852,324.6552,325.1789,21596.0
2024-08-06 13:45:00,328.84,329.14,328.46,329.08,6532.0,324.8924,325.1888,324.5169,325.1295,6532.0
2024-08-06 13:50:00,329.14,329.15,328.6,328.88,6244.0,325.1888,325.1986,324.6552,324.9319,6244.0
2024-08-06 13:55:00,329.2,329.54,329.15,329.15,7376.0,325.248,325.584,325.1986,325.1986,7376.0
2024-08-06 14:00:00,329.24,329.54,329.07,329.12,7280.0,325.2876,325.584,325.1196,325.169,7280.0
2024-08-06 14:05:00,329.26,329.26,328.43,328.43,6564.0,325.3073,325.3073,324.4873,324.4873,6564.0
2024-08-06 14:10:00,328.69,328.72,327.81,327.81,9131.0,324.7442,324.7738,323.8747,323.8747,9131.0
2024-08-06 14:15:00,327.79,328.74,327.65,328.63,6556.0,323.855,324.7936,323.7167,324.6849,6556.0
2024-08-06 14:20:00,328.76,329.38,328.63,329.21,6819.0,324.8133,325.4259,324.6849,325.2579,6819.0
2024-08-06 14:25:00,329.22,329.8,329.03,329.75,7359.0,325.2678,325.8408,325.0801,325.7914,7359.0
2024-08-06 14:30:00,329.75,330.8,329.37,330.64,33749.0,325.7914,326.8288,325.416,326.6708,33749.0
2024-08-06 14:35:00,330.65,331.09,330.54,330.6,10344.0,326.6806,327.1154,326.572,326.6312,10344.0
2024-08-06 14:40:00,330.56,330.6,330.09,330.11,7455.0,326.5917,326.6312,326.1274,326.1471,7455.0
2024-08-06 14:45:00,330.35,330.35,329.83,329.92,11697.0,326.3842,326.3842,325.8705,325.9594,11697.0
2024-08-06 14:50:00,329.93,330.49,329.87,330.23,18870.0,325.9693,326.5226,325.91,326.2657,18870.0
2024-08-06 14:55:00,330.37,330.37,328.78,328.97,16507.0,326.404,326.404,324.8331,325.0208,16507.0
2024-08-06 15:00:00,328.96,328.96,327.33,327.43,16943.0,325.0109,325.0109,323.4005,323.4993,16943.0
2024-08-06 15:05:00,327.53,327.65,326.64,327.38,36801.0,323.5981,323.7167,322.7188,323.4499,36801.0
2024-08-06 15:10:00,327.38,328.19,327.07,328.1,16561.0,323.4499,324.2502,323.1436,324.1612,16561.0
2024-08-06 15:15:00,328.13,328.15,326.78,327.69,18823.0,324.1909,324.2106,322.8571,323.7562,18823.0
2024-08-06 15:20:00,327.65,329.68,327.65,329.58,21318.0,323.7167,325.7223,323.7167,325.6235,21318.0
2024-08-06 15:25:00,329.58,329.85,328.64,328.64,24983.0,325.6235,325.8902,324.6948,324.6948,24983.0
2024-08-06 15:30:00,328.68,329.71,328.5,329.62,24538.0,324.7343,325.7519,324.5564,325.663,24538.0
2024-08-06 15:35:00,329.59,329.88,329.14,329.32,46172.0,325.6334,325.9199,325.1888,325.3666,46172.0
2024-08-06 15:40:00,329.17,329.25,327.92,328.06,42277.0,325.2184,325.2974,323.9834,324.1217,42277.0
2024-08-06 15:45:00,328.05,328.32,326.64,326.82,67915.0,324.1118,324.3786,322.7188,322.8966,67915.0
2024-08-06 15:50:00,326.76,328.03,326.14,326.86,85995.0,322.8373,324.0921,322.2248,322.9361,85995.0
2024-08-06 15:55:00,326.75,327.16,326.2,326.26,159273.0,322.8275,323.2325,322.2841,322.3433,159273.0
2024-08-07 09:30:00,333.51,334.85,332.28,333.98,73197.0,329.5063,330.8302,328.2911,329.9707,73197.0
2024-08-07 09:35:00,333.92,334.9,332.79,334.62,22580.0,329.9114,330.8796,328.7949,330.603,22580.0
2024-08-07 09:40:00,334.29,335.18,333.16,333.93,48858.0,330.2769,331.1563,329.1605,329.9213,48858.0
2024-08-07 09:45:00,333.94,334.46,333.0,333.0,19296.0,329.9311,330.4449,329.0024,329.0024,19296.0
2024-08-07 09:50:00,333.36,333.81,332.11,332.88,10810.0,329.3581,329.8027,328.1231,328.8839,10810.0
2024-08-07 09:55:00,332.72,333.04,331.61,331.89,26908.0,328.7258,329.0419,327.6291,327.9058,26908.0
2024-08-07 10:00:00,331.94,332.23,329.96,330.52,29824.0,327.9552,328.2417,325.9989,326.5522,29824.0
2024-08-07 10:05:00,330.61,330.96,330.07,330.81,29298.0,326.6411,326.9869,326.1076,326.8387,29298.0
2024-08-07 10:10:00,330.81,330.94,330.21,330.47,16374.0,326.8387,326.9672,326.2459,326.5028,16374.0
2024-08-07 10:15:00,330.46,331.44,329.66,330.08,17408.0,326.4929,327.4612,325.7025,326.1175,17408.0
2024-08-07 10:20:00,330.16,331.65,330.14,331.0,11541.0,326.1965,327.6686,326.1768,327.0264,11541.0
2024-08-07 10:25:00,330.99,331.01,329.51,329.51,17855.0,327.0166,327.0363,325.5543,325.5543,17855.0
2024-08-07 10:30:00,329.51,329.78,328.82,328.96,45356.0,325.5543,325.8211,324.8726,325.0109,45356.0
2024-08-07 10:35:00,328.96,330.32,328.95,329.88,19908.0,325.0109,326.3546,325.001,325.9199,19908.0
2024-08-07 10:40:00,330.1,331.19,329.8,331.19,24099.0,326.1372,327.2142,325.8408,327.2142,24099.0
2024-08-07 10:45:00,331.4,332.35,331.4,332.28,13688.0,327.4216,328.3602,327.4216,328.2911,13688.0
2024-08-07 10:50:00,332.28,332.78,332.06,332.15,18346.0,328.2911,328.7851,328.0737,328.1626,18346.0
2024-08-07 10:55:00,332.51,332.81,332.2,332.29,13270.0,328.5183,328.8147,328.212,328.3009,13270.0
2024-08-07 11:00:00,332.53,333.15,332.38,333.07,11124.0,328.5381,329.1506,328.3899,329.0716,11124.0
2024-08-07 11:05:00,333.1,333.67,332.93,333.5,5992.0,329.1012,329.6644,328.9333,329.4964,5992.0
2024-08-07 11:10:00,333.55,333.77,332.93,332.93,10915.0,329.5458,329.7632,328.9333,328.9333,10915.0
2024-08-07 11:15:00,333.34,333.69,332.58,332.64,9553.0,329.3383,329.6841,328.5875,328.6467,9553.0
2024-08-07 11:20:00,332.66,333.33,332.65,333.22,7840.0,328.6665,329.3285,328.6566,329.2198,7840.0
2024-08-07 11:25:00,333.21,333.49,332.87,333.43,11616.0,329.2099,329.4865,328.874,329.4273,11616.0
2024-08-07 11:30:00,333.57,334.14,333.4,334.0,19228.0,329.5656,330.1287,329.3976,329.9904,19228.0
2024-08-07 11:35:00,334.04,334.54,333.64,334.18,17901.0,330.0299,330.5239,329.6347,330.1683,17901.0
2024-08-07 11:40:00,334.02,334.16,332.69,332.69,9017.0,330.0102,330.1485,328.6961,328.6961,9017.0
2024-08-07 11:45:00,332.64,332.77,331.1,331.69,7502.0,328.6467,328.7752,327.1252,327.7082,7502.0
2024-08-07 11:50:00,331.81,332.03,331.09,331.44,11026.0,327.8267,328.0441,327.1154,327.4612,11026.0
2024-08-07 11:55:00,331.74,332.11,331.26,331.4,10428.0,327.7576,328.1231,327.2833,327.4216,10428.0
2024-08-07 12:00:00,331.41,331.59,330.23,330.42,8556.0,327.4315,327.6094,326.2657,326.4534,8556.0
2024-08-07 12:05:00,330.22,330.52,329.92,329.93,15526.0,326.2558,326.5522,325.9594,325.9693,15526.0
2024-08-07 12:10:00,329.9,331.02,329.82,330.99,14842.0,325.9396,327.0462,325.8606,327.0166,14842.0
2024-08-07 12:15:00,330.77,331.02,330.34,330.34,3512.0,326.7992,327.0462,326.3744,326.3744,3512.0
2024-08-07 12:20:00,330.3,330.76,330.09,330.68,5164.0,326.3348,326.7893,326.1274,326.7103,5164.0
2024-08-07 12:25:00,330.86,331.3,330.46,330.98,6860.0,326.8881,327.3228,326.4929,327.0067,6860.0
2024-08-07 12:30:00,331.34,331.34,330.81,331.2,7440.0,327.3624,327.3624,326.8387,327.224,7440.0
2024-08-07 12:35:00,331.15,331.42,330.67,330.84,12933.0,327.1746,327.4414,326.7004,326.8684,12933.0
2024-08-07 12:40:00,330.77,331.21,329.81,329.95,8138.0,326.7992,327.2339,325.8507,325.989,8138.0
2024-08-07 12:45:00,329.83,330.25,329.35,329.42,7358.0,325.8705,326.2854,325.3962,325.4654,7358.0
2024-08-07 12:50:00,329.33,329.33,328.59,328.65,18317.0,325.3765,325.3765,324.6454,324.7046,18317.0
2024-08-07 12:55:00,328.65,329.29,328.57,328.58,16357.0,324.7046,325.337,324.6256,324.6355,16357.0
2024-08-07 13:00:00,328.55,329.04,328.16,328.42,6828.0,324.6058,325.09,324.2205,324.4774,6828.0
2024-08-07 13:05:00,328.4,328.74,327.77,327.99,6864.0,324.4576,324.7936,323.8352,324.0526,6864.0
2024-08-07 13:10:00,327.6,327.92,327.04,327.19,9258.0,323.6673,323.9834,323.114,323.2622,9258.0
2024-08-07 13:15:00,327.19,327.19,326.2,326.58,21377.0,323.2622,323.2622,322.2841,322.6595,21377.0
2024-08-07 13:20:00,326.58,328.06,326.58,328.06,18054.0,322.6595,324.1217,322.6595,324.1217,18054.0
2024-08-07 13:25:00,328.26,328.97,328.07,328.15,6850.0,324.3193,325.0208,324.1316,324.2106,6850.0
2024-08-07 13:30:00,328.07,328.71,328.07,328.71,25051.0,324.1316,324.7639,324.1316,324.7639,25051.0
2024-08-07 13:35:00,328.55,329.17,328.42,328.74,10762.0,324.6058,325.2184,324.4774,324.7936,10762.0
2024-08-07 13:40:00,328.67,328.82,327.91,327.98,7137.0,324.7244,324.8726,323.9735,324.0427,7137.0
2024-08-07 13:45:00,327.88,328.07,326.88,326.88,5917.0,323.9439,324.1316,322.9559,322.9559,5917.0
2024-08-07 13:50:00,327.03,327.2,326.5,326.73,8081.0,323.1041,323.2721,322.5805,322.8077,8081.0
2024-08-07 13:55:00,326.73,326.73,326.11,326.64,9755.0,322.8077,322.8077,322.1951,322.7188,9755.0
2024-08-07 14:00:00,326.56,326.68,326.17,326.31,6338.0,322.6397,322.7583,322.2544,322.3927,6338.0
2024-08-07 14:05:00,326.34,326.45,325.66,325.66,16396.0,322.4224,322.5311,321.7505,321.7505,16396.0
2024-08-07 14:10:00,325.68,325.84,324.86,324.89,20696.0,321.7703,321.9284,320.9601,320.9898,20696.0
2024-08-07 14:15:00,324.77,325.29,324.45,324.73,17001.0,320.8712,321.385,320.5551,320.8317,17001.0
2024-08-07 14:20:00,324.83,325.12,324.54,324.73,6503.0,320.9305,321.217,320.644,320.8317,6503.0
2024-08-07 14:25:00,324.7,325.83,324.7,325.82,15024.0,320.8021,321.9185,320.8021,321.9086,15024.0
2024-08-07 14:30:00,325.59,325.91,325.35,325.63,12727.0,321.6814,321.9975,321.4443,321.7209,12727.0
2024-08-07 14:35:00,325.79,326.18,325.7,325.83,6394.0,321.879,322.2643,321.7901,321.9185,6394.0
2024-08-07 14:40:00,325.76,326.74,325.76,326.24,13428.0,321.8493,322.8176,321.8493,322.3236,13428.0
2024-08-07 14:45:00,326.27,326.58,325.69,326.05,10977.0,322.3532,322.6595,321.7802,322.1359,10977.0
2024-08-07 14:50:00,325.98,326.26,325.88,326.06,11498.0,322.0667,322.3433,321.9679,322.1457,11498.0
2024-08-07 14:55:00,326.06,326.78,326.06,326.53,15520.0,322.1457,322.8571,322.1457,322.6101,15520.0
2024-08-07 15:00:00,326.33,327.46,326.31,327.46,10882.0,322.4125,323.5289,322.3927,323.5289,10882.0
2024-08-07 15:05:00,327.42,327.89,327.28,327.49,10698.0,323.4894,323.9538,323.3511,323.5586,10698.0
2024-08-07 15:10:00,327.5,327.84,326.98,327.18,12727.0,323.5685,323.9044,323.0547,323.2523,12727.0
2024-08-07 15:15:00,327.34,327.98,327.34,327.9,9797.0,323.4104,324.0427,323.4104,323.9637,9797.0
2024-08-07 15:20:00,327.91,328.28,327.29,327.45,18026.0,323.9735,324.3391,323.361,323.5191,18026.0
2024-08-07 15:25:00,327.4,327.74,327.22,327.74,17252.0,323.4697,323.8056,323.2918,323.8056,17252.0
2024-08-07 15:30:00,327.75,327.76,327.0,327.14,18332.0,323.8155,323.8253,323.0745,323.2128,18332.0
2024-08-07 15:35:00,327.15,328.01,327.06,327.38,32554.0,323.2227,324.0723,323.1337,323.4499,32554.0
2024-08-07 15:40:00,327.38,327.39,326.9,327.08,23554.0,323.4499,323.4598,322.9757,323.1535,23554.0
2024-08-07 15:45:00,327.02,328.1,327.02,327.73,43124.0,323.0942,324.1612,323.0942,323.7957,43124.0
2024-08-07 15:50:00,327.82,327.97,325.85,326.06,63006.0,323.8846,324.0328,321.9383,322.1457,63006.0
2024-08-07 15:55:00,326.13,326.71,325.47,325.57,168914.0,322.2149,322.7879,321.5628,321.6616,168914.0
2024-08-08 09:30:00,330.0,332.1,329.0,331.37,45849.0,326.0384,328.1132,325.0504,327.392,45849.0
2024-08-08 09:35:00,331.14,331.5,330.18,331.12,28700.0,327.1648,327.5204,326.2163,327.145,28700.0
2024-08-08 09:40:00,330.83,332.26,330.54,330.54,10943.0,326.8585,328.2713,326.572,326.572,10943.0
2024-08-08 09:45:00,330.81,331.19,328.61,328.87,28350.0,326.8387,327.2142,324.6651,324.922,28350.0
2024-08-08 09:50:00,328.86,332.35,327.61,331.66,47944.0,324.9121,328.3602,323.6771,327.6785,47944.0
2024-08-08 09:55:00,331.45,332.1,330.36,331.15,19183.0,327.471,328.1132,326.3941,327.1746,19183.0
2024-08-08 10:00:00,331.18,331.95,330.46,331.3,30990.0,327.2043,327.965,326.4929,327.3228,30990.0
2024-08-08 10:05:00,331.3,331.33,329.98,330.47,10044.0,327.3228,327.3525,326.0187,326.5028,10044.0
2024-08-08 10:10:00,330.57,331.57,330.27,331.55,10298.0,326.6016,327.5896,326.3052,327.5698,10298.0
2024-08-08 10:15:00,331.58,331.83,330.92,331.17,12044.0,327.5995,327.8465,326.9474,327.1944,12044.0
2024-08-08 10:20:00,331.17,331.51,330.73,331.5,18840.0,327.1944,327.5303,326.7597,327.5204,18840.0
2024-08-08 10:25:00,331.48,332.79,331.48,332.78,13937.0,327.5007,328.7949,327.5007,328.7851,13937.0
2024-08-08 10:30:00,332.6,333.08,331.96,332.89,7121.0,328.6072,329.0815,327.9749,328.8937,7121.0
2024-08-08 10:35:00,333.05,333.48,332.53,332.94,5486.0,329.0518,329.4767,328.5381,328.9431,5486.0
2024-08-08 10:40:00,332.85,333.11,332.32,332.72,9968.0,328.8542,329.1111,328.3306,328.7258,9968.0
2024-08-08 10:45:00,332.85,333.27,332.58,333.0,7721.0,328.8542,329.2692,328.5875,329.0024,7721.0
2024-08-08 10:50:00,332.99,333.43,332.78,333.17,4316.0,328.9925,329.4273,328.7851,329.1704,4316.0
2024-08-08 10:55:00,333.28,334.41,333.27,334.28,10812.0,329.2791,330.3955,329.2692,330.2671,10812.0
2024-08-08 11:00:00,334.23,334.41,333.84,334.38,8495.0,330.2177,330.3955,329.8323,330.3659,8495.0
2024-08-08 11:05:00,334.31,334.48,333.88,333.97,14128.0,330.2967,330.4647,329.8719,329.9608,14128.0
2024-08-08 11:10:00,334.0,334.03,332.9,333.11,5726.0,329.9904,330.0201,328.9036,329.1111,5726.0
2024-08-08 11:15:00,333.06,333.24,332.8,333.21,6227.0,329.0617,329.2395,328.8048,329.2099,6227.0
2024-08-08 11:20:00,332.98,334.09,332.97,334.04,14301.0,328.9827,330.0793,328.9728,330.0299,14301.0
2024-08-08 11:25:00,334.04,334.5,333.72,333.81,15415.0,330.0299,330.4844,329.7138,329.8027,15415.0
2024-08-08 11:30:00,333.73,334.05,333.68,333.88,5057.0,329.7237,330.0398,329.6743,329.8719,5057.0
2024-08-08 11:35:00,333.76,334.11,333.29,333.58,5492.0,329.7533,330.0991,329.2889,329.5755,5492.0
2024-08-08 11:40:00,333.53,333.53,333.18,333.18,5175.0,329.5261,329.5261,329.1803,329.1803,5175.0
2024-08-08 11:45:00,333.09,333.33,332.92,332.93,9179.0,329.0913,329.3285,328.9234,328.9333,9179.0
2024-08-08 11:50:00,333.12,333.92,333.12,333.86,3998.0,329.121,329.9114,329.121,329.8521,3998.0
2024-08-08 11:55:00,333.91,334.0,333.55,333.63,11340.0,329.9015,329.9904,329.5458,329.6249,11340.0
2024-08-08 12:00:00,333.62,334.18,333.58,334.13,5855.0,329.615,330.1683,329.5755,330.1189,5855.0
2024-08-08 12:05:00,334.19,334.62,334.13,334.36,22516.0,330.1781,330.603,330.1189,330.3461,22516.0
2024-08-08 12:10:00,334.36,334.36,333.41,333.81,4167.0,330.3461,330.3461,329.4075,329.8027,4167.0
2024-08-08 12:15:00,333.66,333.82,333.45,333.68,2496.0,329.6545,329.8126,329.447,329.6743,2496.0
2024-08-08 12:20:00,333.71,334.0,333.68,333.68,5399.0,329.7039,329.9904,329.6743,329.6743,5399.0
2024-08-08 12:25:00,333.88,334.01,333.66,333.82,13373.0,329.8719,330.0003,329.6545,329.8126,13373.0
2024-08-08 12:30:00,333.71,333.84,333.31,333.55,2999.0,329.7039,329.8323,329.3087,329.5458,2999.0
2024-08-08 12:35:00,333.2,333.25,332.6,332.75,8458.0,329.2,329.2494,328.6072,328.7554,8458.0
2024-08-08 12:40:00,332.78,333.05,332.77,332.93,6729.0,328.7851,329.0518,328.7752,328.9333,6729.0
2024-08-08 12:45:00,333.05,333.49,332.89,333.49,24365.0,329.0518,329.4865,328.8937,329.4865,24365.0
2024-08-08 12:50:00,333.63,333.67,333.37,333.49,4563.0,329.6249,329.6644,329.368,329.4865,4563.0
2024-08-08 12:55:00,333.49,333.52,333.08,333.11,3794.0,329.4865,329.5162,329.0815,329.1111,3794.0
2024-08-08 13:00:00,333.11,333.12,332.35,332.35,7468.0,329.1111,329.121,328.3602,328.3602,7468.0
2024-08-08 13:05:00,332.68,333.27,332.54,333.23,1785.0,328.6863,329.2692,328.5479,329.2297,1785.0
2024-08-08 13:10:00,333.37,333.62,333.13,333.57,7580.0,329.368,329.615,329.1309,329.5656,7580.0
2024-08-08 13:15:00,333.72,334.31,333.57,334.3,6249.0,329.7138,330.2967,329.5656,330.2868,6249.0
2024-08-08 13:20:00,334.15,334.78,334.14,334.4,8586.0,330.1386,330.7611,330.1287,330.3856,8586.0
2024-08-08 13:25:00,334.46,335.31,334.45,335.22,12814.0,330.4449,331.2847,330.435,331.1958,12814.0
2024-08-08 13:30:00,335.27,335.8,335.2,335.49,17307.0,331.2452,331.7688,331.176,331.4625,17307.0
2024-08-08 13:35:00,335.43,335.5,335.0,335.3,6669.0,331.4033,331.4724,330.9784,331.2748,6669.0
2024-08-08 13:40:00,335.27,335.72,335.27,335.46,20865.0,331.2452,331.6898,331.2452,331.4329,20865.0
2024-08-08 13:45:00,335.47,335.81,335.47,335.56,7480.0,331.4428,331.7787,331.4428,331.5317,7480.0
2024-08-08 13:50:00,335.59,335.81,335.33,335.55,8464.0,331.5613,331.7787,331.3045,331.5218,8464.0
2024-08-08 13:55:00,335.53,335.54,335.11,335.5,14216.0,331.5021,331.5119,331.0871,331.4724,14216.0
2024-08-08 14:00:00,335.33,336.12,335.23,336.02,10077.0,331.3045,332.085,331.2057,331.9862,10077.0
2024-08-08 14:05:00,336.02,336.39,335.75,335.9,10004.0,331.9862,332.3517,331.7194,331.8676,10004.0
2024-08-08 14:10:00,335.83,336.0,335.73,336.0,8127.0,331.7985,331.9664,331.6997,331.9664,8127.0
2024-08-08 14:15:00,335.91,336.31,335.86,336.1,12578.0,331.8775,332.2727,331.8281,332.0652,12578.0
2024-08-08 14:20:00,336.28,336.28,335.87,336.15,4636.0,332.2431,332.2431,331.838,332.1146,4636.0
2024-08-08 14:25:00,336.27,336.27,335.42,335.66,3825.0,332.2332,332.2332,331.3934,331.6305,3825.0
2024-08-08 14:30:00,335.74,336.0,335.68,335.86,6722.0,331.7095,331.9664,331.6503,331.8281,6722.0
2024-08-08 14:35:00,335.86,335.86,335.28,335.35,8567.0,331.8281,331.8281,331.2551,331.3242,8567.0
2024-08-08 14:40:00,335.32,335.32,334.9,335.19,9887.0,331.2946,331.2946,330.8796,331.1661,9887.0
2024-08-08 14:45:00,335.12,335.71,335.07,335.55,9458.0,331.097,331.6799,331.0476,331.5218,9458.0
2024-08-08 14:50:00,335.47,335.72,335.26,335.58,6761.0,331.4428,331.6898,331.2353,331.5515,6761.0
2024-08-08 14:55:00,335.64,335.96,335.44,335.52,7965.0,331.6107,331.9269,331.4131,331.4922,7965.0
2024-08-08 15:00:00,335.44,335.5,334.92,334.93,6558.0,331.4131,331.4724,330.8994,330.9093,6558.0
2024-08-08 15:05:00,334.81,335.48,334.64,335.47,7457.0,330.7907,331.4527,330.6227,331.4428,7457.0
2024-08-08 15:10:00,335.35,335.61,335.25,335.28,9825.0,331.3242,331.5811,331.2254,331.2551,9825.0
2024-08-08 15:15:00,335.26,335.27,334.9,335.23,10706.0,331.2353,331.2452,330.8796,331.2057,10706.0
2024-08-08 15:20:00,335.18,335.92,335.12,335.63,16156.0,331.1563,331.8874,331.097,331.6009,16156.0
2024-08-08 15:25:00,335.7,336.16,335.58,335.61,27602.0,331.67,332.1245,331.5515,331.5811,27602.0
2024-08-08 15:30:00,335.53,335.76,334.97,335.21,39270.0,331.5021,331.7293,330.9488,331.1859,39270.0
2024-08-08 15:35:00,335.21,335.25,334.43,334.84,27563.0,331.1859,331.2254,330.4153,330.8203,27563.0
2024-08-08 15:40:00,334.86,336.39,334.86,336.39,22638.0,330.8401,332.3517,330.8401,332.3517,22638.0
2024-08-08 15:45:00,336.39,336.39,335.88,336.0,35354.0,332.3517,332.3517,331.8479,331.9664,35354.0
2024-08-08 15:50:00,335.86,336.06,335.06,335.64,55764.0,331.8281,332.0257,331.0377,331.6107,55764.0
2024-08-08 15:55:00,335.64,336.43,335.24,335.98,115076.0,331.6107,332.3912,331.2155,331.9467,115076.0
2024-08-09 09:30:00,336.0,337.2,334.99,336.62,22089.0,331.9664,333.152,330.9685,332.579,22089.0
2024-08-09 09:35:00,336.0,336.44,334.92,334.92,13243.0,331.9664,332.4011,330.8994,330.8994,13243.0
2024-08-09 09:40:00,335.25,335.51,333.63,333.84,10056.0,331.2254,331.4823,329.6249,329.8323,10056.0
2024-08-09 09:45:00,333.84,334.17,333.0,333.34,16313.0,329.8323,330.1584,329.0024,329.3383,16313.0
2024-08-09 09:50:00,333.12,333.58,332.48,333.5,10752.0,329.121,329.5755,328.4887,329.4964,10752.0
2024-08-09 09:55:00,333.74,333.92,333.19,333.8,9530.0,329.7335,329.9114,329.1901,329.7928,9530.0
2024-08-09 10:00:00,333.85,334.77,333.2,334.54,16686.0,329.8422,330.7512,329.2,330.5239,16686.0
2024-08-09 10:05:00,334.67,335.0,333.49,333.75,12654.0,330.6524,330.9784,329.4865,329.7434,12654.0
2024-08-09 10:10:00,334.15,335.26,333.75,334.81,9911.0,330.1386,331.2353,329.7434,330.7907,9911.0
2024-08-09 10:15:00,335.02,335.36,334.25,334.44,5182.0,330.9982,331.3341,330.2374,330.4251,5182.0
2024-08-09 10:20:00,334.59,334.96,334.59,334.95,2783.0,330.5733,330.9389,330.5733,330.929,2783.0
2024-08-09 10:25:00,335.16,335.38,334.78,335.07,5374.0,331.1365,331.3539,330.7611,331.0476,5374.0
2024-08-09 10:30:00,335.26,335.37,334.32,334.38,7510.0,331.2353,331.344,330.3066,330.3659,7510.0
2024-08-09 10:35:00,334.38,335.37,334.08,335.23,9385.0,330.3659,331.344,330.0695,331.2057,9385.0
2024-08-09 10:40:00,335.36,335.97,335.04,335.24,7669.0,331.3341,331.9368,331.0179,331.2155,7669.0
2024-08-09 10:45:00,335.44,335.71,335.24,335.71,4039.0,331.4131,331.6799,331.2155,331.6799,4039.0
2024-08-09 10:50:00,335.55,336.43,335.5,335.96,5138.0,331.5218,332.3912,331.4724,331.9269,5138.0
2024-08-09 10:55:00,336.18,336.58,335.83,335.83,6203.0,332.1443,332.5394,331.7985,331.7985,6203.0
2024-08-09 11:00:00,335.79,336.16,335.76,336.0,4395.0,331.7589,332.1245,331.7293,331.9664,4395.0
2024-08-09 11:05:00,336.05,336.49,335.94,336.12,8320.0,332.0158,332.4505,331.9071,332.085,8320.0
2024-08-09 11:10:00,336.03,336.1,335.63,335.76,5122.0,331.9961,332.0652,331.6009,331.7293,5122.0
2024-08-09 11:15:00,335.89,336.35,335.7,336.22,4323.0,331.8577,332.3122,331.67,332.1838,4323.0
2024-08-09 11:20:00,336.17,336.17,335.41,335.41,8166.0,332.1344,332.1344,331.3835,331.3835,8166.0
2024-08-09 11:25:00,335.78,335.95,334.85,334.95,13249.0,331.7491,331.917,330.8302,330.929,13249.0
2024-08-09 11:30:00,334.83,335.51,334.76,335.41,7688.0,330.8105,331.4823,330.7413,331.3835,7688.0
2024-08-09 11:35:00,335.32,335.41,335.0,335.3,5351.0,331.2946,331.3835,330.9784,331.2748,5351.0
2024-08-09 11:40:00,335.31,335.87,335.31,335.68,3909.0,331.2847,331.838,331.2847,331.6503,3909.0
2024-08-09 11:45:00,335.67,336.35,335.57,336.08,6244.0,331.6404,332.3122,331.5416,332.0455,6244.0
2024-08-09 11:50:00,336.14,336.35,335.78,336.3,6304.0,332.1047,332.3122,331.7491,332.2628,6304.0
2024-08-09 11:55:00,336.29,336.29,335.17,335.39,5767.0,332.2529,332.2529,331.1464,331.3637,5767.0
2024-08-09 12:00:00,335.37,335.72,335.28,335.67,5260.0,331.344,331.6898,331.2551,331.6404,5260.0
2024-08-09 12:05:00,335.65,335.71,335.45,335.67,21717.0,331.6206,331.6799,331.423,331.6404,21717.0
2024-08-09 12:10:00,335.44,335.62,335.36,335.37,2655.0,331.4131,331.591,331.3341,331.344,2655.0
2024-08-09 12:15:00,335.36,335.44,334.9,334.99,5574.0,331.3341,331.4131,330.8796,330.9685,5574.0
2024-08-09 12:20:00,334.86,335.12,334.66,334.66,3064.0,330.8401,331.097,330.6425,330.6425,3064.0
2024-08-09 12:25:00,334.98,335.32,334.98,335.22,3251.0,330.9587,331.2946,330.9587,331.1958,3251.0
2024-08-09 12:30:00,335.27,335.77,335.27,335.41,5498.0,331.2452,331.7392,331.2452,331.3835,5498.0
2024-08-09 12:35:00,335.34,336.13,335.32,336.01,8173.0,331.3143,332.0949,331.2946,331.9763,8173.0
2024-08-09 12:40:00,336.06,336.06,335.81,335.96,3801.0,332.0257,332.0257,331.7787,331.9269,3801.0
2024-08-09 12:45:00,335.95,335.96,335.56,335.96,5317.0,331.917,331.9269,331.5317,331.9269,5317.0
2024-08-09 12:50:00,335.87,336.15,335.52,335.55,2789.0,331.838,332.1146,331.4922,331.5218,2789.0
2024-08-09 12:55:00,335.82,336.23,335.65,336.23,3221.0,331.7886,332.1937,331.6206,332.1937,3221.0
2024-08-09 13:00:00,336.31,336.35,336.05,336.08,2642.0,332.2727,332.3122,332.0158,332.0455,2642.0
2024-08-09 13:05:00,336.22,336.4,335.87,336.4,6557.0,332.1838,332.3616,331.838,332.3616,6557.0
2024-08-09 13:10:00,336.4,336.9,336.29,336.9,5142.0,332.3616,332.8556,332.2529,332.8556,5142.0
2024-08-09 13:15:00,336.86,337.23,336.86,337.0,8027.0,332.8161,333.1816,332.8161,332.9544,8027.0
2024-08-09 13:20:00,337.12,337.12,336.86,336.86,5930.0,333.073,333.073,332.8161,332.8161,5930.0
2024-08-09 13:25:00,336.96,337.8,336.96,337.8,4985.0,332.9149,333.7448,332.9149,333.7448,4985.0
2024-08-09 13:30:00,337.75,338.06,337.57,337.74,7700.0,333.6954,334.0017,333.5176,333.6855,7700.0
2024-08-09 13:35:00,337.74,337.89,337.54,337.63,10206.0,333.6855,333.8337,333.4879,333.5768,10206.0
2024-08-09 13:40:00,337.65,337.66,336.5,336.74,13372.0,333.5966,333.6065,332.4604,332.6975,13372.0
2024-08-09 13:45:00,336.75,336.89,336.59,336.71,5512.0,332.7074,332.8457,332.5493,332.6679,5512.0
2024-08-09 13:50:00,336.83,336.96,336.0,336.22,7438.0,332.7864,332.9149,331.9664,332.1838,7438.0
2024-08-09 13:55:00,336.1,336.34,336.03,336.31,10398.0,332.0652,332.3023,331.9961,332.2727,10398.0
2024-08-09 14:00:00,336.13,336.57,335.8,335.81,7965.0,332.0949,332.5296,331.7688,331.7787,7965.0
2024-08-09 14:05:00,335.77,336.38,335.65,336.35,7904.0,331.7392,332.3419,331.6206,332.3122,7904.0
2024-08-09 14:10:00,336.36,336.36,335.16,335.63,5180.0,332.3221,332.3221,331.1365,331.6009,5180.0
2024-08-09 14:15:00,335.54,335.76,335.51,335.53,2879.0,331.5119,331.7293,331.4823,331.5021,2879.0
2024-08-09 14:20:00,335.67,335.81,335.53,335.69,4155.0,331.6404,331.7787,331.5021,331.6601,4155.0
2024-08-09 14:25:00,335.73,335.89,335.48,335.75,10263.0,331.6997,331.8577,331.4527,331.7194,10263.0
2024-08-09 14:30:00,335.75,335.96,335.64,335.64,7526.0,331.7194,331.9269,331.6107,331.6107,7526.0
2024-08-09 14:35:00,335.53,336.2,335.38,336.08,4976.0,331.5021,332.164,331.3539,332.0455,4976.0
2024-08-09 14:40:00,336.08,336.36,336.04,336.21,8121.0,332.0455,332.3221,332.0059,332.1739,8121.0
2024-08-09 14:45:00,336.28,336.54,336.23,336.53,5292.0,332.2431,332.4999,332.1937,332.49,5292.0
2024-08-09 14:50:00,336.48,336.53,336.02,336.19,6617.0,332.4406,332.49,331.9862,332.1541,6617.0
2024-08-09 14:55:00,336.28,336.75,336.11,336.75,10309.0,332.2431,332.7074,332.0751,332.7074,10309.0
2024-08-09 15:00:00,336.79,336.88,336.31,336.62,10512.0,332.7469,332.8358,332.2727,332.579,10512.0
2024-08-09 15:05:00,336.55,336.93,336.48,336.59,18336.0,332.5098,332.8852,332.4406,332.5493,18336.0
2024-08-09 15:10:00,336.7,337.08,336.69,336.97,9032.0,332.658,333.0334,332.6481,332.9248,9032.0
2024-08-09 15:15:00,337.06,337.32,337.06,337.29,7113.0,333.0137,333.2706,333.0137,333.2409,7113.0
2024-08-09 15:20:00,337.26,337.3,336.86,337.17,11243.0,333.2113,333.2508,332.8161,333.1224,11243.0
2024-08-09 15:25:00,337.24,337.66,337.1,337.4,13927.0,333.1915,333.6065,333.0532,333.3496,13927.0
2024-08-09 15:30:00,337.42,337.78,337.23,337.53,11937.0,333.3694,333.725,333.1816,333.478,11937.0
2024-08-09 15:35:00,337.55,337.75,337.01,337.12,20839.0,333.4978,333.6954,332.9643,333.073,20839.0
2024-08-09 15:40:00,337.14,337.51,337.12,337.12,15061.0,333.0927,333.4583,333.073,333.073,15061.0
2024-08-09 15:45:00,337.18,337.57,337.17,337.29,22990.0,333.1322,333.5176,333.1224,333.2409,22990.0
2024-08-09 15:50:00,337.45,337.56,336.62,337.04,39744.0,333.399,333.5077,332.579,332.9939,39744.0
2024-08-09 15:55:00,337.05,338.5,336.91,338.38,119625.0,333.0038,334.4364,332.8655,334.3178,119625.0
2024-08-12 09:30:00,338.26,339.85,337.66,337.94,41485.0,334.1993,335.7702,333.6065,333.8831,41485.0
2024-08-12 09:35:00,338.84,339.31,336.81,338.14,26491.0,334.7723,335.2367,332.7667,334.0807,26491.0
2024-08-12 09:40:00,338.16,338.9,337.51,337.58,16649.0,334.1005,334.8316,333.4583,333.5274,16649.0
2024-08-12 09:45:00,337.5,337.57,335.8,336.31,63774.0,333.4484,333.5176,331.7688,332.2727,63774.0
2024-08-12 09:50:00,336.36,337.46,336.19,336.72,36504.0,332.3221,333.4089,332.1541,332.6778,36504.0
2024-08-12 09:55:00,336.73,336.98,335.07,335.64,22088.0,332.6876,332.9346,331.0476,331.6107,22088.0
2024-08-12 10:00:00,335.57,336.93,335.15,336.32,9281.0,331.5416,332.8852,331.1266,332.2826,9281.0
2024-08-12 10:05:00,336.19,336.8,335.9,336.8,23547.0,332.1541,332.7568,331.8676,332.7568,23547.0
2024-08-12 10:10:00,336.81,337.56,336.49,337.46,9879.0,332.7667,333.5077,332.4505,333.4089,9879.0
2024-08-12 10:15:00,337.39,337.86,337.21,337.64,16308.0,333.3397,333.8041,333.1619,333.5867,16308.0
2024-08-12 10:20:00,337.64,338.01,337.15,337.37,7937.0,333.5867,333.9523,333.1026,333.32,7937.0
2024-08-12 10:25:00,337.51,337.66,336.83,336.9,10451.0,333.4583,333.6065,332.7864,332.8556,10451.0
2024-08-12 10:30:00,336.99,337.58,336.78,337.54,8076.0,332.9445,333.5274,332.737,333.4879,8076.0
2024-08-12 10:35:00,337.57,337.97,337.41,337.84,7756.0,333.5176,333.9128,333.3595,333.7843,7756.0
2024-08-12 10:40:00,338.0,338.04,337.33,337.33,6976.0,333.9424,333.9819,333.2804,333.2804,6976.0
2024-08-12 10:45:00,337.19,337.65,337.01,337.54,5835.0,333.1421,333.5966,332.9643,333.4879,5835.0
2024-08-12 10:50:00,337.31,337.36,337.04,337.16,4317.0,333.2607,333.3101,332.9939,333.1125,4317.0
2024-08-12 10:55:00,337.32,337.59,336.96,337.58,8702.0,333.2706,333.5373,332.9149,333.5274,8702.0
2024-08-12 11:00:00,337.36,337.78,337.3,337.78,8154.0,333.3101,333.725,333.2508,333.725,8154.0
2024-08-12 11:05:00,337.5,337.59,337.11,337.25,9211.0,333.4484,333.5373,333.0631,333.2014,9211.0
2024-08-12 11:10:00,337.46,337.46,337.08,337.19,7957.0,333.4089,333.4089,333.0334,333.1421,7957.0
2024-08-12 11:15:00,337.19,337.33,336.64,336.83,6189.0,333.1421,333.2804,332.5987,332.7864,6189.0
2024-08-12 11:20:00,337.03,337.11,334.72,334.72,17955.0,332.984,333.0631,330.7018,330.7018,17955.0
2024-08-12 11:25:00,334.73,335.11,334.35,334.86,15168.0,330.7117,331.0871,330.3362,330.8401,15168.0
2024-08-12 11:30:00,334.86,335.16,334.49,334.69,13081.0,330.8401,331.1365,330.4745,330.6721,13081.0
2024-08-12 11:35:00,334.86,335.0,334.61,334.69,8293.0,330.8401,330.9784,330.5931,330.6721,8293.0
2024-08-12 11:40:00,334.56,334.92,334.3,334.45,17952.0,330.5437,330.8994,330.2868,330.435,17952.0
2024-08-12 11:45:00,334.45,334.97,334.15,334.97,19837.0,330.435,330.9488,330.1386,330.9488,19837.0
2024-08-12 11:50:00,335.06,335.95,335.01,335.77,7416.0,331.0377,331.917,330.9883,331.7392,7416.0
2024-08-12 11:55:00,335.78,336.15,335.32,336.07,15271.0,331.7491,332.1146,331.2946,332.0356,15271.0
2024-08-12 12:00:00,336.15,336.53,335.67,335.81,9565.0,332.1146,332.49,331.6404,331.7787,9565.0
2024-08-12 12:05:00,335.92,335.94,335.09,335.26,6685.0,331.8874,331.9071,331.0673,331.2353,6685.0
2024-08-12 12:10:00,335.34,335.36,335.04,335.3,3685.0,331.3143,331.3341,331.0179,331.2748,3685.0
2024-08-12 12:15:00,335.45,335.45,334.92,335.17,4640.0,331.423,331.423,330.8994,331.1464,4640.0
2024-08-12 12:20:00,335.13,335.35,334.87,335.28,6711.0,331.1069,331.3242,330.85,331.2551,6711.0
2024-08-12 12:25:00,335.29,335.48,334.83,334.99,4016.0,331.2649,331.4527,330.8105,330.9685,4016.0
2024-08-12 12:30:00,334.99,335.33,334.89,334.98,2678.0,330.9685,331.3045,330.8697,330.9587,2678.0
2024-08-12 12:35:00,334.84,334.85,334.52,334.73,7577.0,330.8203,330.8302,330.5042,330.7117,7577.0
2024-08-12 12:40:00,334.61,334.75,334.17,334.31,3251.0,330.5931,330.7314,330.1584,330.2967,3251.0
2024-08-12 12:45:00,334.49,334.84,334.49,334.65,4302.0,330.4745,330.8203,330.4745,330.6326,4302.0
2024-08-12 12:50:00,334.64,335.12,334.29,335.12,9435.0,330.6227,331.097,330.2769,331.097,9435.0
2024-08-12 12:55:00,334.81,334.96,334.17,334.3,13028.0,330.7907,330.9389,330.1584,330.2868,13028.0
2024-08-12 13:00:00,334.16,334.43,333.77,334.28,19403.0,330.1485,330.4153,329.7632,330.2671,19403.0
2024-08-12 13:05:00,334.22,334.22,333.75,333.91,4500.0,330.2078,330.2078,329.7434,329.9015,4500.0
2024-08-12 13:10:00,333.89,334.04,333.59,334.0,7868.0,329.8817,330.0299,329.5853,329.9904,7868.0
2024-08-12 13:15:00,334.09,334.57,334.01,334.36,6225.0,330.0793,330.5536,330.0003,330.3461,6225.0
2024-08-12 13:20:00,334.36,334.68,334.25,334.31,3150.0,330.3461,330.6623,330.2374,330.2967,3150.0
2024-08-12 13:25:00,334.32,334.34,333.74,334.19,10250.0,330.3066,330.3263,329.7335,330.1781,10250.0
2024-08-12 13:30:00,334.2,334.59,334.09,334.59,5741.0,330.188,330.5733,330.0793,330.5733,5741.0
2024-08-12 13:35:00,334.59,334.64,334.2,334.31,3864.0,330.5733,330.6227,330.188,330.2967,3864.0
2024-08-12 13:40:00,334.45,334.47,334.03,334.19,5845.0,330.435,330.4548,330.0201,330.1781,5845.0
2024-08-12 13:45:00,334.25,334.99,334.25,334.95,13383.0,330.2374,330.9685,330.2374,330.929,13383.0
2024-08-12 13:50:00,334.81,334.85,334.35,334.57,10020.0,330.7907,330.8302,330.3362,330.5536,10020.0
2024-08-12 13:55:00,334.71,334.71,334.4,334.42,1600.0,330.6919,330.6919,330.3856,330.4054,1600.0
2024-08-12 14:00:00,334.5,334.99,334.35,334.96,9150.0,330.4844,330.9685,330.3362,330.9389,9150.0
2024-08-12 14:05:00,334.81,334.81,334.58,334.58,3924.0,330.7907,330.7907,330.5635,330.5635,3924.0
2024-08-12 14:10:00,334.67,334.99,334.57,334.94,5087.0,330.6524,330.9685,330.5536,330.9191,5087.0
2024-08-12 14:15:00,334.85,334.85,334.59,334.59,4651.0,330.8302,330.8302,330.5733,330.5733,4651.0
2024-08-12 14:20:00,334.58,335.05,334.58,334.74,5121.0,330.5635,331.0278,330.5635,330.7215,5121.0
2024-08-12 14:25:00,334.69,335.02,334.47,334.91,3236.0,330.6721,330.9982,330.4548,330.8895,3236.0
2024-08-12 14:30:00,334.79,334.9,334.53,334.67,3235.0,330.7709,330.8796,330.5141,330.6524,3235.0
2024-08-12 14:35:00,334.67,334.88,334.35,334.85,14314.0,330.6524,330.8599,330.3362,330.8302,14314.0
2024-08-12 14:40:00,334.84,334.94,334.57,334.76,4323.0,330.8203,330.9191,330.5536,330.7413,4323.0
2024-08-12 14:45:00,334.74,334.94,334.57,334.67,4273.0,330.7215,330.9191,330.5536,330.6524,4273.0
2024-08-12 14:50:00,334.83,334.96,334.72,334.73,5034.0,330.8105,330.9389,330.7018,330.7117,5034.0
2024-08-12 14:55:00,334.84,335.04,334.71,334.88,14336.0,330.8203,331.0179,330.6919,330.8599,14336.0
2024-08-12 15:00:00,334.88,334.94,334.68,334.91,6528.0,330.8599,330.9191,330.6623,330.8895,6528.0
2024-08-12 15:05:00,334.85,334.93,334.58,334.62,5264.0,330.8302,330.9093,330.5635,330.603,5264.0
2024-08-12 15:10:00,334.72,335.16,334.72,334.94,6124.0,330.7018,331.1365,330.7018,330.9191,6124.0
2024-08-12 15:15:00,334.89,335.12,334.8,335.04,6075.0,330.8697,331.097,330.7808,331.0179,6075.0
2024-08-12 15:20:00,335.17,335.25,334.91,335.25,5544.0,331.1464,331.2254,330.8895,331.2254,5544.0
2024-08-12 15:25:00,335.22,335.3,334.85,334.95,6795.0,331.1958,331.2748,330.8302,330.929,6795.0
2024-08-12 15:30:00,334.85,335.45,334.85,335.25,9752.0,330.8302,331.423,330.8302,331.2254,9752.0
2024-08-12 15:35:00,335.32,335.66,335.32,335.51,12571.0,331.2946,331.6305,331.2946,331.4823,12571.0
2024-08-12 15:40:00,335.51,335.55,335.21,335.25,17348.0,331.4823,331.5218,331.1859,331.2254,17348.0
2024-08-12 15:45:00,335.25,335.56,335.09,335.42,34462.0,331.2254,331.5317,331.0673,331.3934,34462.0
2024-08-12 15:50:00,335.49,335.96,335.21,335.85,30364.0,331.4625,331.9269,331.1859,331.8182,30364.0
2024-08-12 15:55:00,335.87,336.21,335.58,336.08,101540.0,331.838,332.1739,331.5515,332.0455,101540.0
2024-08-13 09:30:00,337.18,338.5,336.84,336.84,28340.0,333.1322,334.4364,332.7963,332.7963,28340.0
2024-08-13 09:35:00,337.09,337.09,336.0,336.97,6695.0,333.0433,333.0433,331.9664,332.9248,6695.0
2024-08-13 09:40:00,337.37,337.99,336.71,337.76,7359.0,333.32,333.9325,332.6679,333.7053,7359.0
2024-08-13 09:45:00,338.0,339.52,338.0,338.97,18991.0,333.9424,335.4442,333.9424,334.9008,18991.0
2024-08-13 09:50:00,338.89,339.38,337.74,337.74,12348.0,334.8217,335.3058,333.6855,333.6855,12348.0
2024-08-13 09:55:00,337.73,337.73,336.33,336.94,12855.0,333.6756,333.6756,332.2925,332.8951,12855.0
2024-08-13 10:00:00,336.94,337.05,334.55,334.55,38774.0,332.8951,333.0038,330.5338,330.5338,38774.0
2024-08-13 10:05:00,334.63,335.47,333.77,334.69,10564.0,330.6129,331.4428,329.7632,330.6721,10564.0
2024-08-13 10:10:00,334.65,334.78,334.2,334.2,7394.0,330.6326,330.7611,330.188,330.188,7394.0
2024-08-13 10:15:00,334.38,334.68,333.73,334.15,9648.0,330.3659,330.6623,329.7237,330.1386,9648.0
2024-08-13 10:20:00,334.38,335.2,334.02,335.2,13072.0,330.3659,331.176,330.0102,331.176,13072.0
2024-08-13 10:25:00,335.31,335.86,334.83,335.55,6552.0,331.2847,331.8281,330.8105,331.5218,6552.0
2024-08-13 10:30:00,335.56,335.56,334.0,334.52,10612.0,331.5317,331.5317,329.9904,330.5042,10612.0
2024-08-13 10:35:00,334.52,334.95,334.49,334.7,6501.0,330.5042,330.929,330.4745,330.682,6501.0
2024-08-13 10:40:00,334.72,335.43,334.71,335.32,12816.0,330.7018,331.4033,330.6919,331.2946,12816.0
2024-08-13 10:45:00,335.09,335.55,335.09,335.26,7841.0,331.0673,331.5218,331.0673,331.2353,7841.0
2024-08-13 10:50:00,335.36,335.82,335.21,335.8,46640.0,331.3341,331.7886,331.1859,331.7688,46640.0
2024-08-13 10:55:00,335.94,336.35,335.83,335.83,6711.0,331.9071,332.3122,331.7985,331.7985,6711.0
2024-08-13 11:00:00,335.8,336.29,335.62,336.19,9464.0,331.7688,332.2529,331.591,332.1541,9464.0
2024-08-13 11:05:00,336.07,336.22,335.62,335.69,7873.0,332.0356,332.1838,331.591,331.6601,7873.0
2024-08-13 11:10:00,335.61,336.15,335.35,336.06,6358.0,331.5811,332.1146,331.3242,332.0257,6358.0
2024-08-13 11:15:00,336.06,336.5,336.0,336.17,7847.0,332.0257,332.4604,331.9664,332.1344,7847.0
2024-08-13 11:20:00,336.23,336.3,335.78,336.08,7392.0,332.1937,332.2628,331.7491,332.0455,7392.0
2024-08-13 11:25:00,335.97,335.99,335.35,335.47,8309.0,331.9368,331.9565,331.3242,331.4428,8309.0
2024-08-13 11:30:00,335.36,335.72,335.36,335.66,9402.0,331.3341,331.6898,331.3341,331.6305,9402.0
2024-08-13 11:35:00,335.73,336.15,335.47,335.5,16631.0,331.6997,332.1146,331.4428,331.4724,16631.0
2024-08-13 11:40:00,335.37,335.61,335.15,335.15,8232.0,331.344,331.5811,331.1266,331.1266,8232.0
2024-08-13 11:45:00,335.12,335.75,335.12,335.75,5721.0,331.097,331.7194,331.097,331.7194,5721.0
2024-08-13 11:50:00,335.65,336.14,335.5,336.05,12100.0,331.6206,332.1047,331.4724,332.0158,12100.0
2024-08-13 11:55:00,336.05,336.12,335.87,335.93,7699.0,332.0158,332.085,331.838,331.8973,7699.0
2024-08-13 12:00:00,335.95,336.73,335.9,336.73,5157.0,331.917,332.6876,331.8676,332.6876,5157.0
2024-08-13 12:05:00,336.88,337.28,336.84,337.2,8151.0,332.8358,333.231,332.7963,333.152,8151.0
2024-08-13 12:10:00,337.35,337.35,337.02,337.33,6258.0,333.3002,333.3002,332.9742,333.2804,6258.0
2024-08-13 12:15:00,337.24,338.1,337.23,337.61,7726.0,333.1915,334.0412,333.1816,333.5571,7726.0
2024-08-13 12:20:00,337.58,337.85,337.3,337.3,3815.0,333.5274,333.7942,333.2508,333.2508,3815.0
2024-08-13 12:25:00,337.43,337.43,337.04,337.15,4570.0,333.3792,333.3792,332.9939,333.1026,4570.0
2024-08-13 12:30:00,337.04,337.04,336.6,336.81,1716.0,332.9939,332.9939,332.5592,332.7667,1716.0
2024-08-13 12:35:00,336.76,336.87,336.62,336.73,8019.0,332.7173,332.826,332.579,332.6876,8019.0
2024-08-13 12:40:00,336.72,337.3,336.71,337.2,6872.0,332.6778,333.2508,332.6679,333.152,6872.0
2024-08-13 12:45:00,337.1,337.92,337.04,337.76,7286.0,333.0532,333.8634,332.9939,333.7053,7286.0
2024-08-13 12:50:00,337.92,338.27,337.78,337.95,3871.0,333.8634,334.2092,333.725,333.893,3871.0
2024-08-13 12:55:00,338.27,338.27,337.68,337.72,7785.0,334.2092,334.2092,333.6262,333.6658,7785.0
2024-08-13 13:00:00,337.7,337.72,337.17,337.35,4997.0,333.646,333.6658,333.1224,333.3002,4997.0
2024-08-13 13:05:00,337.35,337.47,337.25,337.33,3282.0,333.3002,333.4188,333.2014,333.2804,3282.0
2024-08-13 13:10:00,337.2,337.45,337.09,337.39,4615.0,333.152,333.399,333.0433,333.3397,4615.0
2024-08-13 13:15:00,337.42,337.69,337.31,337.54,6109.0,333.3694,333.6361,333.2607,333.4879,6109.0
2024-08-13 13:20:00,337.54,337.54,337.22,337.23,5698.0,333.4879,333.4879,333.1718,333.1816,5698.0
2024-08-13 13:25:00,337.17,337.42,337.17,337.3,4767.0,333.1224,333.3694,333.1224,333.2508,4767.0
2024-08-13 13:30:00,337.33,337.44,336.98,337.11,3862.0,333.2804,333.3891,332.9346,333.0631,3862.0
2024-08-13 13:35:00,337.12,337.32,337.02,337.32,5097.0,333.073,333.2706,332.9742,333.2706,5097.0
2024-08-13 13:40:00,337.38,337.58,337.26,337.47,4640.0,333.3298,333.5274,333.2113,333.4188,4640.0
2024-08-13 13:45:00,337.41,337.49,336.58,337.06,9401.0,333.3595,333.4385,332.5394,333.0137,9401.0
2024-08-13 13:50:00,337.04,337.83,337.0,337.83,4384.0,332.9939,333.7744,332.9544,333.7744,4384.0
2024-08-13 13:55:00,337.99,338.18,337.87,338.08,6916.0,333.9325,334.1202,333.814,334.0214,6916.0
2024-08-13 14:00:00,338.24,338.35,337.9,338.29,3738.0,334.1795,334.2882,333.8436,334.2289,3738.0
2024-08-13 14:05:00,338.29,338.37,338.04,338.05,3870.0,334.2289,334.308,333.9819,333.9918,3870.0
2024-08-13 14:10:00,338.09,338.25,337.93,337.99,7411.0,334.0313,334.1894,333.8732,333.9325,7411.0
2024-08-13 14:15:00,337.99,338.07,337.43,337.68,4791.0,333.9325,334.0116,333.3792,333.6262,4791.0
2024-08-13 14:20:00,337.86,337.92,337.68,337.7,5781.0,333.8041,333.8634,333.6262,333.646,5781.0
2024-08-13 14:25:00,337.66,338.0,337.62,337.93,5069.0,333.6065,333.9424,333.567,333.8732,5069.0
2024-08-13 14:30:00,337.88,338.07,337.8,338.07,3197.0,333.8238,334.0116,333.7448,334.0116,3197.0
2024-08-13 14:35:00,338.09,338.42,338.06,338.32,4845.0,334.0313,334.3574,334.0017,334.2586,4845.0
2024-08-13 14:40:00,338.25,338.36,338.01,338.27,3663.0,334.1894,334.2981,333.9523,334.2092,3663.0
2024-08-13 14:45:00,338.42,338.62,338.02,338.62,5173.0,334.3574,334.555,333.9622,334.555,5173.0
2024-08-13 14:50:00,338.5,338.62,338.43,338.62,3671.0,334.4364,334.555,334.3672,334.555,3671.0
2024-08-13 14:55:00,338.44,338.68,338.32,338.62,5730.0,334.3771,334.6142,334.2586,334.555,5730.0
2024-08-13 15:00:00,338.59,338.89,338.52,338.55,9523.0,334.5253,334.8217,334.4562,334.4858,9523.0
2024-08-13 15:05:00,338.44,338.84,338.25,338.54,3375.0,334.3771,334.7723,334.1894,334.4759,3375.0
2024-08-13 15:10:00,338.54,338.64,338.29,338.48,5734.0,334.4759,334.5747,334.2289,334.4166,5734.0
2024-08-13 15:15:00,338.28,338.55,338.17,338.41,6153.0,334.219,334.4858,334.1104,334.3475,6153.0
2024-08-13 15:20:00,338.31,338.69,338.29,338.63,9644.0,334.2487,334.6241,334.2289,334.5648,9644.0
2024-08-13 15:25:00,338.51,338.59,338.17,338.45,11147.0,334.4463,334.5253,334.1104,334.387,11147.0
2024-08-13 15:30:00,338.45,338.56,337.84,338.12,8436.0,334.387,334.4957,333.7843,334.061,8436.0
2024-08-13 15:35:00,338.12,338.31,338.02,338.21,15472.0,334.061,334.2487,333.9622,334.1499,15472.0
2024-08-13 15:40:00,338.34,338.48,338.05,338.22,7813.0,334.2783,334.4166,333.9918,334.1598,7813.0
2024-08-13 15:45:00,338.34,339.06,338.14,339.06,18839.0,334.2783,334.9897,334.0807,334.9897,18839.0
2024-08-13 15:50:00,339.01,339.04,337.51,337.88,32377.0,334.9403,334.9699,333.4583,333.8238,32377.0
2024-08-13 15:55:00,337.77,338.96,337.77,338.8,52472.0,333.7152,334.8909,333.7152,334.7328,52472.0
2024-08-14 09:30:00,339.6,341.79,339.6,340.94,47429.0,335.5232,337.6869,335.5232,336.8471,47429.0
2024-08-14 09:35:00,340.9,341.17,339.74,340.07,10582.0,336.8076,337.0743,335.6615,335.9876,10582.0
2024-08-14 09:40:00,339.71,340.2,339.2,339.56,5794.0,335.6319,336.116,335.128,335.4837,5794.0
2024-08-14 09:45:00,339.87,339.87,338.81,338.85,11904.0,335.79,335.79,334.7427,334.7822,11904.0
2024-08-14 09:50:00,339.27,340.26,339.24,339.71,29766.0,335.1972,336.1753,335.1675,335.6319,29766.0
2024-08-14 09:55:00,339.91,340.0,338.77,338.77,9800.0,335.8295,335.9184,334.7032,334.7032,9800.0
2024-08-14 10:00:00,338.99,339.05,338.29,339.0,8258.0,334.9205,334.9798,334.2289,334.9304,8258.0
2024-08-14 10:05:00,338.99,338.99,337.64,338.22,11541.0,334.9205,334.9205,333.5867,334.1598,11541.0
2024-08-14 10:10:00,337.97,338.3,337.26,338.3,16562.0,333.9128,334.2388,333.2113,334.2388,16562.0
2024-08-14 10:15:00,337.87,338.16,337.55,338.04,6709.0,333.814,334.1005,333.4978,333.9819,6709.0
2024-08-14 10:20:00,338.1,338.87,337.85,338.87,2200.0,334.0412,334.802,333.7942,334.802,2200.0
2024-08-14 10:25:00,338.61,338.96,337.72,338.24,13381.0,334.5451,334.8909,333.6658,334.1795,13381.0
2024-08-14 10:30:00,338.23,338.23,336.3,336.3,6094.0,334.1696,334.1696,332.2628,332.2628,6094.0
2024-08-14 10:35:00,336.33,336.6,335.85,336.3,14953.0,332.2925,332.5592,331.8182,332.2628,14953.0
2024-08-14 10:40:00,336.5,337.3,336.5,336.55,9070.0,332.4604,333.2508,332.4604,332.5098,9070.0
2024-08-14 10:45:00,336.74,337.19,336.35,337.15,7521.0,332.6975,333.1421,332.3122,333.1026,7521.0
2024-08-14 10:50:00,337.23,337.23,336.75,337.02,5561.0,333.1816,333.1816,332.7074,332.9742,5561.0
2024-08-14 10:55:00,337.02,337.39,336.91,337.18,12582.0,332.9742,333.3397,332.8655,333.1322,12582.0
2024-08-14 11:00:00,337.33,337.37,336.95,337.13,5472.0,333.2804,333.32,332.905,333.0828,5472.0
2024-08-14 11:05:00,336.99,337.18,336.74,336.74,3415.0,332.9445,333.1322,332.6975,332.6975,3415.0
2024-08-14 11:10:00,336.98,337.51,336.94,337.42,4677.0,332.9346,333.4583,332.8951,333.3694,4677.0
2024-08-14 11:15:00,337.4,337.85,337.24,337.73,5143.0,333.3496,333.7942,333.1915,333.6756,5143.0
2024-08-14 11:20:00,337.82,338.02,337.53,338.02,10023.0,333.7646,333.9622,333.478,333.9622,10023.0
2024-08-14 11:25:00,338.0,338.0,337.5,337.74,5811.0,333.9424,333.9424,333.4484,333.6855,5811.0
2024-08-14 11:30:00,337.74,338.37,337.61,337.7,46200.0,333.6855,334.308,333.5571,333.646,46200.0
2024-08-14 11:35:00,337.73,338.27,337.58,338.25,5464.0,333.6756,334.2092,333.5274,334.1894,5464.0
2024-08-14 11:40:00,338.23,338.24,337.51,337.51,7456.0,334.1696,334.1795,333.4583,333.4583,7456.0
2024-08-14 11:45:00,337.78,337.93,337.3,337.31,20702.0,333.725,333.8732,333.2508,333.2607,20702.0
2024-08-14 11:50:00,337.61,337.96,337.45,337.74,14944.0,333.5571,333.9029,333.399,333.6855,14944.0
2024-08-14 11:55:00,337.76,338.25,337.65,338.0,6679.0,333.7053,334.1894,333.5966,333.9424,6679.0
2024-08-14 12:00:00,337.94,338.17,337.84,338.06,7118.0,333.8831,334.1104,333.7843,334.0017,7118.0
2024-08-14 12:05:00,338.0,338.15,337.8,337.83,4214.0,333.9424,334.0906,333.7448,333.7744,4214.0
2024-08-14 12:10:00,337.83,337.93,337.55,337.7,9278.0,333.7744,333.8732,333.4978,333.646,9278.0
2024-08-14 12:15:00,337.82,337.89,337.08,337.22,8620.0,333.7646,333.8337,333.0334,333.1718,8620.0
2024-08-14 12:20:00,337.13,337.45,335.33,335.34,14364.0,333.0828,333.399,331.3045,331.3143,14364.0
2024-08-14 12:25:00,335.56,335.59,334.6,335.19,31185.0,331.5317,331.5613,330.5832,331.1661,31185.0
2024-08-14 12:30:00,335.21,335.74,335.19,335.68,5899.0,331.1859,331.7095,331.1661,331.6503,5899.0
2024-08-14 12:35:00,335.83,336.38,335.66,336.37,5316.0,331.7985,332.3419,331.6305,332.332,5316.0
2024-08-14 12:40:00,336.45,336.45,335.49,335.49,3793.0,332.411,332.411,331.4625,331.4625,3793.0
2024-08-14 12:45:00,335.38,336.05,335.38,335.81,2154.0,331.3539,332.0158,331.3539,331.7787,2154.0
2024-08-14 12:50:00,336.01,336.99,336.0,336.85,9831.0,331.9763,332.9445,331.9664,332.8062,9831.0
2024-08-14 12:55:00,336.87,336.89,336.65,336.78,2193.0,332.826,332.8457,332.6086,332.737,2193.0
2024-08-14 13:00:00,336.46,336.74,336.2,336.22,3206.0,332.4209,332.6975,332.164,332.1838,3206.0
2024-08-14 13:05:00,336.22,336.9,336.21,336.75,3326.0,332.1838,332.8556,332.1739,332.7074,3326.0
2024-08-14 13:10:00,336.65,336.76,336.45,336.55,2676.0,332.6086,332.7173,332.411,332.5098,2676.0
2024-08-14 13:15:00,336.56,337.06,336.52,337.06,2569.0,332.5197,333.0137,332.4802,333.0137,2569.0
2024-08-14 13:20:00,337.06,337.11,336.81,336.85,1659.0,333.0137,333.0631,332.7667,332.8062,1659.0
2024-08-14 13:25:00,336.94,337.2,336.93,337.11,3223.0,332.8951,333.152,332.8852,333.0631,3223.0
2024-08-14 13:30:00,337.1,337.63,337.08,337.41,5787.0,333.0532,333.5768,333.0334,333.3595,5787.0
2024-08-14 13:35:00,337.58,337.58,336.49,336.58,8620.0,333.5274,333.5274,332.4505,332.5394,8620.0
2024-08-14 13:40:00,336.85,337.17,336.85,337.12,3349.0,332.8062,333.1224,332.8062,333.073,3349.0
2024-08-14 13:45:00,337.09,337.53,337.08,337.48,2296.0,333.0433,333.478,333.0334,333.4286,2296.0
2024-08-14 13:50:00,337.63,337.76,337.5,337.63,1406.0,333.5768,333.7053,333.4484,333.5768,1406.0
2024-08-14 13:55:00,337.75,338.01,337.68,337.91,4379.0,333.6954,333.9523,333.6262,333.8535,4379.0
2024-08-14 14:00:00,337.79,337.79,337.11,337.33,2702.0,333.7349,333.7349,333.0631,333.2804,2702.0
2024-08-14 14:05:00,337.33,337.41,337.03,337.26,1626.0,333.2804,333.3595,332.984,333.2113,1626.0
2024-08-14 14:10:00,337.23,337.43,337.18,337.32,2644.0,333.1816,333.3792,333.1322,333.2706,2644.0
2024-08-14 14:15:00,337.3,337.34,336.92,337.15,5741.0,333.2508,333.2903,332.8754,333.1026,5741.0
2024-08-14 14:20:00,337.23,337.62,337.21,337.21,4072.0,333.1816,333.567,333.1619,333.1619,4072.0
2024-08-14 14:25:00,337.36,337.48,337.23,337.26,5700.0,333.3101,333.4286,333.1816,333.2113,5700.0
2024-08-14 14:30:00,337.26,337.46,337.22,337.22,4135.0,333.2113,333.4089,333.1718,333.1718,4135.0
2024-08-14 14:35:00,337.3,337.65,337.29,337.65,5122.0,333.2508,333.5966,333.2409,333.5966,5122.0
2024-08-14 14:40:00,337.65,337.81,337.53,337.74,6425.0,333.5966,333.7547,333.478,333.6855,6425.0
2024-08-14 14:45:00,337.6,337.86,337.59,337.82,4943.0,333.5472,333.8041,333.5373,333.7646,4943.0
2024-08-14 14:50:00,337.82,337.9,337.7,337.88,7494.0,333.7646,333.8436,333.646,333.8238,7494.0
2024-08-14 14:55:00,337.91,338.5,337.9,338.48,2903.0,333.8535,334.4364,333.8436,334.4166,2903.0
2024-08-14 15:00:00,338.48,338.52,338.19,338.37,3489.0,334.4166,334.4562,334.1301,334.308,3489.0
2024-08-14 15:05:00,338.43,338.55,338.36,338.43,2257.0,334.3672,334.4858,334.2981,334.3672,2257.0
2024-08-14 15:10:00,338.34,338.44,337.63,337.84,5850.0,334.2783,334.3771,333.5768,333.7843,5850.0
2024-08-14 15:15:00,337.92,337.93,337.56,337.72,4426.0,333.8634,333.8732,333.5077,333.6658,4426.0
2024-08-14 15:20:00,337.7,338.14,337.56,338.09,5019.0,333.646,334.0807,333.5077,334.0313,5019.0
2024-08-14 15:25:00,338.17,338.46,338.17,338.22,5553.0,334.1104,334.3969,334.1104,334.1598,5553.0
2024-08-14 15:30:00,338.19,338.21,337.69,337.85,8182.0,334.1301,334.1499,333.6361,333.7942,8182.0
2024-08-14 15:35:00,337.73,338.2,337.71,338.14,9117.0,333.6756,334.14,333.6559,334.0807,9117.0
2024-08-14 15:40:00,338.16,338.58,338.15,338.58,8653.0,334.1005,334.5154,334.0906,334.5154,8653.0
2024-08-14 15:45:00,338.58,338.71,338.38,338.53,15312.0,334.5154,334.6439,334.3178,334.466,15312.0
2024-08-14 15:50:00,338.56,338.64,337.25,338.15,27016.0,334.4957,334.5747,333.2014,334.0906,27016.0
2024-08-14 15:55:00,338.3,338.52,337.37,337.38,94586.0,334.2388,334.4562,333.32,333.3298,94586.0
2024-08-15 09:30:00,344.5,346.87,343.79,346.87,68944.0,340.3644,342.7059,339.6629,342.7059,68944.0
2024-08-15 09:35:00,347.0,347.39,345.15,345.94,18857.0,342.8344,343.2197,341.0066,341.7871,18857.0
2024-08-15 09:40:00,345.89,346.5,344.76,344.87,13468.0,341.7377,342.3404,340.6213,340.7299,13468.0
2024-08-15 09:45:00,344.89,345.72,342.71,344.21,16242.0,340.7497,341.5697,338.5959,340.0779,16242.0
2024-08-15 09:50:00,343.79,344.08,342.11,342.14,17054.0,339.6629,339.9494,338.0031,338.0327,17054.0
2024-08-15 09:55:00,342.06,342.46,341.13,341.23,14884.0,337.9537,338.3489,337.0348,337.1336,14884.0
2024-08-15 10:00:00,341.46,342.86,341.45,341.68,17859.0,337.3609,338.7441,337.351,337.5782,17859.0
2024-08-15 10:05:00,341.68,341.81,341.0,341.0,15395.0,337.5782,337.7067,336.9064,336.9064,15395.0
2024-08-15 10:10:00,341.04,341.65,340.79,341.65,7461.0,336.9459,337.5486,336.6989,337.5486,7461.0
2024-08-15 10:15:00,341.75,342.22,341.54,342.22,2909.0,337.6474,338.1117,337.4399,338.1117,2909.0
2024-08-15 10:20:00,342.2,342.2,341.56,341.56,5776.0,338.092,338.092,337.4597,337.4597,5776.0
2024-08-15 10:25:00,341.63,342.35,341.57,342.04,10585.0,337.5288,338.2402,337.4695,337.9339,10585.0
2024-08-15 10:30:00,342.08,342.6,342.08,342.27,8675.0,337.9734,338.4872,337.9734,338.1611,8675.0
2024-08-15 10:35:00,342.37,342.67,342.14,342.51,7298.0,338.2599,338.5563,338.0327,338.3983,7298.0
2024-08-15 10:40:00,342.52,343.35,342.35,343.21,12426.0,338.4081,339.2282,338.2402,339.0899,12426.0
2024-08-15 10:45:00,343.4,344.35,343.32,343.82,9465.0,339.2776,340.2162,339.1985,339.6925,9465.0
2024-08-15 10:50:00,343.5,343.9,343.15,343.42,14624.0,339.3764,339.7716,339.0306,339.2973,14624.0
2024-08-15 10:55:00,343.41,344.5,343.4,344.5,6776.0,339.2875,340.3644,339.2776,340.3644,6776.0
2024-08-15 11:00:00,344.38,345.64,344.29,345.64,16618.0,340.2458,341.4907,340.1569,341.4907,16618.0
2024-08-15 11:05:00,345.68,346.16,345.36,346.08,8457.0,341.5302,342.0044,341.214,341.9254,8457.0
2024-08-15 11:10:00,346.0,346.39,345.95,346.27,13531.0,341.8464,342.2317,341.797,342.1131,13531.0
2024-08-15 11:15:00,346.48,346.85,345.93,346.13,10410.0,342.3206,342.6862,341.7772,341.9748,10410.0
2024-08-15 11:20:00,346.1,346.74,346.0,346.74,10699.0,341.9452,342.5775,341.8464,342.5775,10699.0
2024-08-15 11:25:00,346.64,346.98,346.55,346.62,7343.0,342.4787,342.8146,342.3898,342.4589,7343.0
2024-08-15 11:30:00,346.72,346.96,346.53,346.89,9018.0,342.5577,342.7948,342.37,342.7257,9018.0
2024-08-15 11:35:00,346.88,347.1,346.4,347.01,16644.0,342.7158,342.9332,342.2416,342.8442,16644.0
2024-08-15 11:40:00,347.02,347.25,346.88,347.05,9208.0,342.8541,343.0814,342.7158,342.8838,9208.0
2024-08-15 11:45:00,347.07,347.21,346.67,347.21,9307.0,342.9035,343.0418,342.5083,343.0418,9307.0
2024-08-15 11:50:00,347.13,347.24,346.93,347.18,4234.0,342.9628,343.0715,342.7652,343.0122,4234.0
2024-08-15 11:55:00,347.19,347.38,346.91,346.94,11369.0,343.0221,343.2098,342.7454,342.7751,11369.0
2024-08-15 12:00:00,346.79,347.48,346.79,347.34,8438.0,342.6269,343.3086,342.6269,343.1703,8438.0
2024-08-15 12:05:00,347.2,347.34,347.01,347.08,5366.0,343.032,343.1703,342.8442,342.9134,5366.0
2024-08-15 12:10:00,347.13,347.51,346.94,347.16,12671.0,342.9628,343.3382,342.7751,342.9924,12671.0
2024-08-15 12:15:00,347.2,347.64,347.12,347.19,7920.0,343.032,343.4667,342.9529,343.0221,7920.0
2024-08-15 12:20:00,347.23,347.45,347.17,347.23,6539.0,343.0616,343.279,343.0023,343.0616,6539.0
2024-08-15 12:25:00,347.23,347.5,347.22,347.31,5169.0,343.0616,343.3284,343.0517,343.1406,5169.0
2024-08-15 12:30:00,347.48,347.48,347.07,347.27,6157.0,343.3086,343.3086,342.9035,343.1011,6157.0
2024-08-15 12:35:00,347.28,347.31,347.14,347.31,5838.0,343.111,343.1406,342.9727,343.1406,5838.0
2024-08-15 12:40:00,347.31,347.32,346.54,346.8,7257.0,343.1406,343.1505,342.3799,342.6368,7257.0
2024-08-15 12:45:00,346.67,346.67,346.1,346.2,4487.0,342.5083,342.5083,341.9452,342.044,4487.0
2024-08-15 12:50:00,346.18,346.59,346.18,346.2,7426.0,342.0242,342.4293,342.0242,342.044,7426.0
2024-08-15 12:55:00,346.27,346.53,346.15,346.48,16498.0,342.1131,342.37,341.9946,342.3206,16498.0
2024-08-15 13:00:00,346.46,346.7,346.23,346.62,5275.0,342.3008,342.538,342.0736,342.4589,5275.0
2024-08-15 13:05:00,346.55,346.58,346.32,346.43,3674.0,342.3898,342.4194,342.1625,342.2712,3674.0
2024-08-15 13:10:00,346.34,346.67,346.34,346.37,3832.0,342.1823,342.5083,342.1823,342.2119,3832.0
2024-08-15 13:15:00,346.52,346.9,346.51,346.64,4167.0,342.3601,342.7356,342.3502,342.4787,4167.0
2024-08-15 13:20:00,346.74,347.1,346.65,346.94,4066.0,342.5775,342.9332,342.4886,342.7751,4066.0
2024-08-15 13:25:00,347.12,347.32,347.04,347.25,3700.0,342.9529,343.1505,342.8739,343.0814,3700.0
2024-08-15 13:30:00,347.15,347.33,347.12,347.25,3118.0,342.9826,343.1604,342.9529,343.0814,3118.0
2024-08-15 13:35:00,347.28,347.3,347.06,347.29,2139.0,343.111,343.1308,342.8936,343.1209,2139.0
2024-08-15 13:40:00,347.02,347.13,346.8,346.8,3402.0,342.8541,342.9628,342.6368,342.6368,3402.0
2024-08-15 13:45:00,346.69,346.88,346.69,346.87,1492.0,342.5281,342.7158,342.5281,342.7059,1492.0
2024-08-15 13:50:00,346.82,346.91,346.6,346.6,1926.0,342.6565,342.7454,342.4392,342.4392,1926.0
2024-08-15 13:55:00,346.61,346.9,346.52,346.68,3319.0,342.449,342.7356,342.3601,342.5182,3319.0
2024-08-15 14:00:00,346.52,346.58,346.33,346.33,3705.0,342.3601,342.4194,342.1724,342.1724,3705.0
2024-08-15 14:05:00,346.24,346.35,346.24,346.35,600.0,342.0835,342.1922,342.0835,342.1922,600.0
2024-08-15 14:10:00,346.3,346.3,345.95,345.95,5032.0,342.1428,342.1428,341.797,341.797,5032.0
2024-08-15 14:15:00,345.91,346.01,345.83,346.0,818.0,341.7574,341.8562,341.6784,341.8464,818.0
2024-08-15 14:20:00,346.19,346.2,346.0,346.2,1095.0,342.0341,342.044,341.8464,342.044,1095.0
2024-08-15 14:25:00,346.2,346.54,346.06,346.54,3832.0,342.044,342.3799,341.9056,342.3799,3832.0
2024-08-15 14:30:00,346.53,346.61,346.01,346.01,3633.0,342.37,342.449,341.8562,341.8562,3633.0
2024-08-15 14:35:00,346.0,346.1,345.7,345.72,3813.0,341.8464,341.9452,341.55,341.5697,3813.0
2024-08-15 14:40:00,345.8,346.21,345.8,346.21,3011.0,341.6488,342.0538,341.6488,342.0538,3011.0
2024-08-15 14:45:00,346.19,346.3,346.01,346.16,4106.0,342.0341,342.1428,341.8562,342.0044,4106.0
2024-08-15 14:50:00,346.02,346.07,345.54,346.07,6222.0,341.8661,341.9155,341.3919,341.9155,6222.0
2024-08-15 14:55:00,345.96,346.2,345.93,346.19,4714.0,341.8068,342.044,341.7772,342.0341,4714.0
2024-08-15 15:00:00,346.14,346.19,345.72,345.79,6784.0,341.9847,342.0341,341.5697,341.6389,6784.0
2024-08-15 15:05:00,345.89,346.22,345.72,346.06,5111.0,341.7377,342.0637,341.5697,341.9056,5111.0
2024-08-15 15:10:00,346.15,346.27,345.95,346.06,5199.0,341.9946,342.1131,341.797,341.9056,5199.0
2024-08-15 15:15:00,346.06,346.3,345.88,346.29,5460.0,341.9056,342.1428,341.7278,342.1329,5460.0
2024-08-15 15:20:00,346.2,346.35,346.13,346.3,4308.0,342.044,342.1922,341.9748,342.1428,4308.0
2024-08-15 15:25:00,346.3,346.3,345.96,346.27,7891.0,342.1428,342.1428,341.8068,342.1131,7891.0
2024-08-15 15:30:00,346.07,346.62,346.07,346.43,9215.0,341.9155,342.4589,341.9155,342.2712,9215.0
2024-08-15 15:35:00,346.46,346.64,346.22,346.63,12462.0,342.3008,342.4787,342.0637,342.4688,12462.0
2024-08-15 15:40:00,346.63,346.75,346.25,346.25,11725.0,342.4688,342.5874,342.0934,342.0934,11725.0
2024-08-15 15:45:00,346.29,346.31,345.29,345.38,14186.0,342.1329,342.1526,341.1449,341.2338,14186.0
2024-08-15 15:50:00,345.31,345.91,345.0,345.2,29672.0,341.1646,341.7574,340.8584,341.056,29672.0
2024-08-15 15:55:00,345.35,345.9,344.99,345.76,117302.0,341.2042,341.7476,340.8485,341.6092,117302.0
2024-08-16 09:30:00,345.25,345.63,344.08,345.01,89910.0,341.1054,341.4808,339.9494,340.8682,89910.0
2024-08-16 09:35:00,344.87,345.25,343.65,343.73,10719.0,340.7299,341.1054,339.5246,339.6036,10719.0
2024-08-16 09:40:00,343.82,344.34,343.1,344.03,18671.0,339.6925,340.2063,338.9812,339.9,18671.0
2024-08-16 09:45:00,344.04,344.49,343.79,344.31,26420.0,339.9099,340.3545,339.6629,340.1767,26420.0
2024-08-16 09:50:00,344.16,344.72,343.87,344.33,29133.0,340.0285,340.5817,339.7419,340.1964,29133.0
2024-08-16 09:55:00,344.44,344.97,344.06,344.24,14168.0,340.3051,340.8287,339.9297,340.1075,14168.0
2024-08-16 10:00:00,344.06,345.84,344.06,345.03,7596.0,339.9297,341.6883,339.9297,340.888,7596.0
2024-08-16 10:05:00,345.0,345.37,344.22,344.25,9452.0,340.8584,341.2239,340.0877,340.1174,9452.0
2024-08-16 10:10:00,344.23,344.7,343.98,344.16,13699.0,340.0976,340.562,339.8506,340.0285,13699.0
2024-08-16 10:15:00,344.28,344.51,343.17,343.97,20045.0,340.147,340.3743,339.0503,339.8407,20045.0
2024-08-16 10:20:00,344.25,344.27,343.34,343.38,6647.0,340.1174,340.1371,339.2183,339.2578,6647.0
2024-08-16 10:25:00,343.25,343.34,342.77,343.02,11075.0,339.1294,339.2183,338.6551,338.9021,11075.0
2024-08-16 10:30:00,342.87,342.9,342.24,342.82,8299.0,338.7539,338.7836,338.1315,338.7045,8299.0
2024-08-16 10:35:00,342.64,343.28,342.04,342.26,12608.0,338.5267,339.159,337.9339,338.1513,12608.0
2024-08-16 10:40:00,342.15,342.28,341.26,341.37,13043.0,338.0426,338.171,337.1633,337.2719,13043.0
2024-08-16 10:45:00,341.34,341.63,340.76,341.1,13298.0,337.2423,337.5288,336.6693,337.0052,13298.0
2024-08-16 10:50:00,341.22,342.04,341.2,341.68,11942.0,337.1237,337.9339,337.104,337.5782,11942.0
2024-08-16 10:55:00,341.51,341.7,341.3,341.51,8124.0,337.4103,337.598,337.2028,337.4103,8124.0
2024-08-16 11:00:00,341.51,341.91,341.41,341.91,5490.0,337.4103,337.8055,337.3115,337.8055,5490.0
2024-08-16 11:05:00,341.94,342.39,341.94,342.35,12715.0,337.8351,338.2797,337.8351,338.2402,12715.0
2024-08-16 11:10:00,342.31,343.08,342.22,343.08,15294.0,338.2007,338.9614,338.1117,338.9614,15294.0
2024-08-16 11:15:00,343.16,343.16,342.84,343.13,8962.0,339.0405,339.0405,338.7243,339.0108,8962.0
2024-08-16 11:20:00,343.0,343.07,342.67,342.67,10518.0,338.8824,338.9515,338.5563,338.5563,10518.0
2024-08-16 11:25:00,342.59,342.84,342.21,342.7,9554.0,338.4773,338.7243,338.1019,338.586,9554.0
2024-08-16 11:30:00,342.67,342.83,342.4,342.42,9968.0,338.5563,338.7144,338.2896,338.3093,9968.0
2024-08-16 11:35:00,342.43,343.06,342.42,342.8,18315.0,338.3192,338.9417,338.3093,338.6848,18315.0
2024-08-16 11:40:00,342.79,343.04,342.65,342.98,7035.0,338.6749,338.9219,338.5366,338.8626,7035.0
2024-08-16 11:45:00,342.98,343.32,342.97,343.25,6437.0,338.8626,339.1985,338.8527,339.1294,6437.0
2024-08-16 11:50:00,343.16,343.2,342.88,342.88,8823.0,339.0405,339.08,338.7638,338.7638,8823.0
2024-08-16 11:55:00,342.91,343.07,342.7,342.87,14247.0,338.7935,338.9515,338.586,338.7539,14247.0
2024-08-16 12:00:00,342.9,343.07,342.7,342.7,6998.0,338.7836,338.9515,338.586,338.586,6998.0
2024-08-16 12:05:00,342.7,342.84,342.43,342.43,19025.0,338.586,338.7243,338.3192,338.3192,19025.0
2024-08-16 12:10:00,342.45,342.6,342.16,342.52,28609.0,338.339,338.4872,338.0525,338.4081,28609.0
2024-08-16 12:15:00,342.52,342.93,342.44,342.76,10942.0,338.4081,338.8132,338.3291,338.6453,10942.0
2024-08-16 12:20:00,342.76,343.03,342.57,342.93,21821.0,338.6453,338.912,338.4575,338.8132,21821.0
2024-08-16 12:25:00,342.93,342.99,342.72,342.77,11931.0,338.8132,338.8725,338.6057,338.6551,11931.0
2024-08-16 12:30:00,342.72,342.95,342.67,342.68,14855.0,338.6057,338.833,338.5563,338.5662,14855.0
2024-08-16 12:35:00,342.63,342.63,342.32,342.36,16298.0,338.5168,338.5168,338.2105,338.2501,16298.0
2024-08-16 12:40:00,342.36,342.51,342.01,342.44,19274.0,338.2501,338.3983,337.9043,338.3291,19274.0
2024-08-16 12:45:00,342.4,342.45,342.03,342.31,6199.0,338.2896,338.339,337.924,338.2007,6199.0
2024-08-16 12:50:00,342.4,343.62,342.23,343.39,29400.0,338.2896,339.4949,338.1216,339.2677,29400.0
2024-08-16 12:55:00,343.46,343.59,343.2,343.5,12584.0,339.3369,339.4653,339.08,339.3764,12584.0
2024-08-16 13:00:00,343.53,343.56,343.29,343.46,9501.0,339.406,339.4357,339.1689,339.3369,9501.0
2024-08-16 13:05:00,343.38,343.49,343.28,343.28,10773.0,339.2578,339.3665,339.159,339.159,10773.0
2024-08-16 13:10:00,343.36,343.6,343.27,343.52,3798.0,339.2381,339.4752,339.1491,339.3961,3798.0
2024-08-16 13:15:00,343.52,343.54,343.23,343.52,5546.0,339.3961,339.4159,339.1096,339.3961,5546.0
2024-08-16 13:20:00,343.44,343.78,343.32,343.66,6039.0,339.3171,339.653,339.1985,339.5345,6039.0
2024-08-16 13:25:00,343.66,343.66,342.96,343.03,8701.0,339.5345,339.5345,338.8429,338.912,8701.0
2024-08-16 13:30:00,343.02,343.12,342.95,342.96,2681.0,338.9021,339.0009,338.833,338.8429,2681.0
2024-08-16 13:35:00,343.03,343.28,342.96,343.12,11071.0,338.912,339.159,338.8429,339.0009,11071.0
2024-08-16 13:40:00,343.2,343.21,342.86,343.21,10952.0,339.08,339.0899,338.7441,339.0899,10952.0
2024-08-16 13:45:00,343.12,343.19,342.88,343.04,4647.0,339.0009,339.0701,338.7638,338.9219,4647.0
2024-08-16 13:50:00,342.92,343.02,342.65,342.85,7874.0,338.8033,338.9021,338.5366,338.7342,7874.0
2024-08-16 13:55:00,343.09,343.72,343.0,343.72,5381.0,338.9713,339.5937,338.8824,339.5937,5381.0
2024-08-16 14:00:00,343.66,343.84,343.58,343.59,10527.0,339.5345,339.7123,339.4554,339.4653,10527.0
2024-08-16 14:05:00,343.71,343.74,343.39,343.68,5765.0,339.5839,339.6135,339.2677,339.5542,5765.0
2024-08-16 14:10:00,343.57,343.57,343.12,343.4,4734.0,339.4455,339.4455,339.0009,339.2776,4734.0
2024-08-16 14:15:00,343.19,343.52,343.16,343.52,3956.0,339.0701,339.3961,339.0405,339.3961,3956.0
2024-08-16 14:20:00,343.41,343.49,342.98,343.09,11160.0,339.2875,339.3665,338.8626,338.9713,11160.0
2024-08-16 14:25:00,343.01,343.47,342.93,343.34,9219.0,338.8923,339.3467,338.8132,339.2183,9219.0
2024-08-16 14:30:00,343.26,343.26,342.93,343.17,6186.0,339.1393,339.1393,338.8132,339.0503,6186.0
2024-08-16 14:35:00,343.22,343.49,343.17,343.4,3547.0,339.0997,339.3665,339.0503,339.2776,3547.0
2024-08-16 14:40:00,343.38,343.83,343.35,343.83,8301.0,339.2578,339.7024,339.2282,339.7024,8301.0
2024-08-16 14:45:00,343.8,343.8,343.25,343.45,7855.0,339.6728,339.6728,339.1294,339.327,7855.0
2024-08-16 14:50:00,343.48,343.75,343.42,343.75,2186.0,339.3566,339.6234,339.2973,339.6234,2186.0
2024-08-16 14:55:00,343.77,344.31,343.73,344.22,6611.0,339.6431,340.1767,339.6036,340.0877,6611.0
2024-08-16 15:00:00,344.22,344.57,344.12,344.3,18160.0,340.0877,340.4335,339.9889,340.1668,18160.0
2024-08-16 15:05:00,344.34,344.63,344.27,344.39,9330.0,340.2063,340.4928,340.1371,340.2557,9330.0
2024-08-16 15:10:00,344.33,344.6,344.33,344.5,3762.0,340.1964,340.4632,340.1964,340.3644,3762.0
2024-08-16 15:15:00,344.44,344.53,344.36,344.45,9115.0,340.3051,340.394,340.2261,340.315,9115.0
2024-08-16 15:20:00,344.42,344.45,344.15,344.29,25181.0,340.2853,340.315,340.0186,340.1569,25181.0
2024-08-16 15:25:00,344.26,344.45,344.25,344.34,12841.0,340.1273,340.315,340.1174,340.2063,12841.0
2024-08-16 15:30:00,344.27,344.6,344.14,344.43,20591.0,340.1371,340.4632,340.0087,340.2952,20591.0
2024-08-16 15:35:00,344.45,344.92,344.36,344.84,17878.0,340.315,340.7793,340.2261,340.7003,17878.0
2024-08-16 15:40:00,344.84,344.89,344.35,344.35,19017.0,340.7003,340.7497,340.2162,340.2162,19017.0
2024-08-16 15:45:00,344.34,344.65,344.03,344.21,26435.0,340.2063,340.5126,339.9,340.0779,26435.0
2024-08-16 15:50:00,344.4,344.61,343.99,344.42,20076.0,340.2656,340.4731,339.8605,340.2853,20076.0
2024-08-16 15:55:00,344.28,344.34,343.29,343.46,113929.0,340.147,340.2063,339.1689,339.3369,113929.0
2024-08-19 09:30:00,343.68,345.7,343.5,345.43,35059.0,339.5542,341.55,339.3764,341.2832,35059.0
2024-08-19 09:35:00,345.43,346.0,345.0,345.25,9284.0,341.2832,341.8464,340.8584,341.1054,9284.0
2024-08-19 09:40:00,345.0,345.9,344.89,345.02,7936.0,340.8584,341.7476,340.7497,340.8781,7936.0
2024-08-19 09:45:00,345.35,345.47,345.01,345.08,6195.0,341.2042,341.3227,340.8682,340.9374,6195.0
2024-08-19 09:50:00,345.02,345.25,344.42,344.45,6753.0,340.8781,341.1054,340.2853,340.315,6753.0
2024-08-19 09:55:00,344.41,344.42,343.57,343.68,6885.0,340.2755,340.2853,339.4455,339.5542,6885.0
2024-08-19 10:00:00,343.57,344.74,343.57,344.74,9472.0,339.4455,340.6015,339.4455,340.6015,9472.0
2024-08-19 10:05:00,344.77,345.35,344.55,344.82,13506.0,340.6311,341.2042,340.4138,340.6805,13506.0
2024-08-19 10:10:00,344.98,345.17,344.6,345.06,13047.0,340.8386,341.0263,340.4632,340.9176,13047.0
2024-08-19 10:15:00,345.0,345.07,343.82,343.82,14248.0,340.8584,340.9275,339.6925,339.6925,14248.0
2024-08-19 10:20:00,344.13,344.7,343.88,344.63,4171.0,339.9988,340.562,339.7518,340.4928,4171.0
2024-08-19 10:25:00,344.37,345.19,344.37,344.95,3787.0,340.2359,341.0461,340.2359,340.809,3787.0
2024-08-19 10:30:00,344.74,345.49,344.73,345.32,10154.0,340.6015,341.3425,340.5916,341.1745,10154.0
2024-08-19 10:35:00,345.49,345.63,345.13,345.39,10892.0,341.3425,341.4808,340.9868,341.2437,10892.0
2024-08-19 10:40:00,345.29,345.71,345.2,345.7,6103.0,341.1449,341.5598,341.056,341.55,6103.0
2024-08-19 10:45:00,345.79,345.92,345.29,345.29,9286.0,341.6389,341.7673,341.1449,341.1449,9286.0
2024-08-19 10:50:00,345.33,346.1,345.2,345.87,17603.0,341.1844,341.9452,341.056,341.7179,17603.0
2024-08-19 10:55:00,345.79,345.9,345.22,345.43,10201.0,341.6389,341.7476,341.0757,341.2832,10201.0
2024-08-19 11:00:00,345.33,345.44,344.95,344.96,6971.0,341.1844,341.2931,340.809,340.8188,6971.0
2024-08-19 11:05:00,344.99,345.1,344.86,344.99,4286.0,340.8485,340.9572,340.7201,340.8485,4286.0
2024-08-19 11:10:00,344.97,345.08,344.65,345.0,6134.0,340.8287,340.9374,340.5126,340.8584,6134.0
2024-08-19 11:15:00,344.88,345.14,344.85,344.95,4723.0,340.7398,340.9967,340.7102,340.809,4723.0
2024-08-19 11:20:00,345.08,345.29,344.63,344.92,8559.0,340.9374,341.1449,340.4928,340.7793,8559.0
2024-08-19 11:25:00,345.05,345.05,344.77,345.0,3146.0,340.9078,340.9078,340.6311,340.8584,3146.0
2024-08-19 11:30:00,344.91,345.15,344.39,344.5,16161.0,340.7694,341.0066,340.2557,340.3644,16161.0
2024-08-19 11:35:00,344.53,344.98,344.53,344.58,6331.0,340.394,340.8386,340.394,340.4434,6331.0
2024-08-19 11:40:00,344.58,344.86,344.39,344.86,2622.0,340.4434,340.7201,340.2557,340.7201,2622.0
2024-08-19 11:45:00,344.83,344.86,344.54,344.55,2017.0,340.6904,340.7201,340.4039,340.4138,2017.0
2024-08-19 11:50:00,344.52,344.84,344.52,344.71,1508.0,340.3841,340.7003,340.3841,340.5719,1508.0
2024-08-19 11:55:00,344.72,344.86,344.08,344.4,6293.0,340.5817,340.7201,339.9494,340.2656,6293.0
2024-08-19 12:00:00,344.32,344.65,344.2,344.2,6513.0,340.1865,340.5126,340.068,340.068,6513.0
2024-08-19 12:05:00,344.13,344.44,344.13,344.44,1914.0,339.9988,340.3051,339.9988,340.3051,1914.0
2024-08-19 12:10:00,344.55,344.76,344.41,344.73,2732.0,340.4138,340.6213,340.2755,340.5916,2732.0
2024-08-19 12:15:00,344.65,344.79,344.46,344.47,3822.0,340.5126,340.6509,340.3249,340.3347,3822.0
2024-08-19 12:20:00,344.59,344.75,344.46,344.63,1567.0,340.4533,340.6114,340.3249,340.4928,1567.0
2024-08-19 12:25:00,344.77,344.89,344.77,344.85,717.0,340.6311,340.7497,340.6311,340.7102,717.0
2024-08-19 12:30:00,344.88,344.92,344.57,344.61,4548.0,340.7398,340.7793,340.4335,340.4731,4548.0
2024-08-19 12:35:00,344.57,344.66,344.52,344.63,3384.0,340.4335,340.5225,340.3841,340.4928,3384.0
2024-08-19 12:40:00,344.54,344.64,344.31,344.31,2874.0,340.4039,340.5027,340.1767,340.1767,2874.0
2024-08-19 12:45:00,344.14,344.6,344.14,344.58,2877.0,340.0087,340.4632,340.0087,340.4434,2877.0
2024-08-19 12:50:00,344.46,344.84,344.32,344.84,8372.0,340.3249,340.7003,340.1865,340.7003,8372.0
2024-08-19 12:55:00,344.68,345.09,344.5,345.0,4741.0,340.5422,340.9473,340.3644,340.8584,4741.0
2024-08-19 13:00:00,345.01,345.01,344.77,344.86,2183.0,340.8682,340.8682,340.6311,340.7201,2183.0
2024-08-19 13:05:00,344.95,345.07,344.83,344.91,4479.0,340.809,340.9275,340.6904,340.7694,4479.0
2024-08-19 13:10:00,344.91,344.98,344.77,344.82,4388.0,340.7694,340.8386,340.6311,340.6805,4388.0
2024-08-19 13:15:00,344.75,344.94,344.69,344.78,2271.0,340.6114,340.7991,340.5521,340.641,2271.0
2024-08-19 13:20:00,344.94,344.95,344.55,344.56,6395.0,340.7991,340.809,340.4138,340.4237,6395.0
2024-08-19 13:25:00,344.57,344.62,344.45,344.49,2812.0,340.4335,340.4829,340.315,340.3545,2812.0
2024-08-19 13:30:00,344.54,344.54,344.14,344.19,5166.0,340.4039,340.4039,340.0087,340.0581,5166.0
2024-08-19 13:35:00,344.2,344.39,344.12,344.13,2941.0,340.068,340.2557,339.9889,339.9988,2941.0
2024-08-19 13:40:00,344.11,344.23,344.0,344.23,7284.0,339.9791,340.0976,339.8704,340.0976,7284.0
2024-08-19 13:45:00,344.12,344.18,343.89,343.89,6434.0,339.9889,340.0482,339.7617,339.7617,6434.0
2024-08-19 13:50:00,343.96,344.03,343.81,343.86,3538.0,339.8309,339.9,339.6827,339.7321,3538.0
2024-08-19 13:55:00,343.84,344.2,343.84,344.2,2700.0,339.7123,340.068,339.7123,340.068,2700.0
2024-08-19 14:00:00,344.2,344.4,344.16,344.33,1767.0,340.068,340.2656,340.0285,340.1964,1767.0
2024-08-19 14:05:00,344.36,344.36,344.04,344.08,6498.0,340.2261,340.2261,339.9099,339.9494,6498.0
2024-08-19 14:10:00,344.0,344.08,343.69,343.76,5301.0,339.8704,339.9494,339.5641,339.6333,5301.0
2024-08-19 14:15:00,343.8,343.8,343.69,343.76,4221.0,339.6728,339.6728,339.5641,339.6333,4221.0
2024-08-19 14:20:00,343.84,343.86,343.66,343.79,4444.0,339.7123,339.7321,339.5345,339.6629,4444.0
2024-08-19 14:25:00,343.85,343.85,343.52,343.73,6645.0,339.7222,339.7222,339.3961,339.6036,6645.0
2024-08-19 14:30:00,343.75,343.82,343.61,343.61,4305.0,339.6234,339.6925,339.4851,339.4851,4305.0
2024-08-19 14:35:00,343.62,343.86,343.62,343.86,5497.0,339.4949,339.7321,339.4949,339.7321,5497.0
2024-08-19 14:40:00,343.86,344.33,343.86,344.24,5773.0,339.7321,340.1964,339.7321,340.1075,5773.0
2024-08-19 14:45:00,344.35,344.39,344.13,344.33,8750.0,340.2162,340.2557,339.9988,340.1964,8750.0
2024-08-19 14:50:00,344.29,344.34,344.13,344.3,5492.0,340.1569,340.2063,339.9988,340.1668,5492.0
2024-08-19 14:55:00,344.3,344.5,344.3,344.41,9698.0,340.1668,340.3644,340.1668,340.2755,9698.0
2024-08-19 15:00:00,344.36,344.45,344.3,344.39,5084.0,340.2261,340.315,340.1668,340.2557,5084.0
2024-08-19 15:05:00,344.29,344.66,344.15,344.48,10922.0,340.1569,340.5225,340.0186,340.3446,10922.0
2024-08-19 15:10:00,344.53,344.53,344.33,344.53,2813.0,340.394,340.394,340.1964,340.394,2813.0
2024-08-19 15:15:00,344.41,344.5,344.35,344.42,7070.0,340.2755,340.3644,340.2162,340.2853,7070.0
2024-08-19 15:20:00,344.42,344.43,344.2,344.41,6262.0,340.2853,340.2952,340.068,340.2755,6262.0
2024-08-19 15:25:00,344.43,344.46,344.13,344.31,4053.0,340.2952,340.3249,339.9988,340.1767,4053.0
2024-08-19 15:30:00,344.24,344.27,343.82,343.85,11391.0,340.1075,340.1371,339.6925,339.7222,11391.0
2024-08-19 15:35:00,343.75,343.78,343.3,343.38,8054.0,339.6234,339.653,339.1788,339.2578,8054.0
2024-08-19 15:40:00,343.37,343.75,343.33,343.74,9515.0,339.2479,339.6234,339.2084,339.6135,9515.0
2024-08-19 15:45:00,343.64,343.93,343.55,343.63,19618.0,339.5147,339.8012,339.4258,339.5048,19618.0
2024-08-19 15:50:00,343.71,343.98,343.3,343.79,32615.0,339.5839,339.8506,339.1788,339.6629,32615.0
2024-08-19 15:55:00,343.8,344.72,343.74,344.64,132079.0,339.6728,340.5817,339.6135,340.5027,132079.0
2024-08-20 09:30:00,345.0,346.17,344.65,345.76,54694.0,340.8584,342.0143,340.5126,341.6092,54694.0
2024-08-20 09:35:00,345.47,345.6,343.42,343.86,14343.0,341.3227,341.4512,339.2973,339.7321,14343.0
2024-08-20 09:40:00,343.86,345.11,343.7,345.04,7753.0,339.7321,340.967,339.574,340.8979,7753.0
2024-08-20 09:45:00,345.38,345.38,344.11,344.55,3445.0,341.2338,341.2338,339.9791,340.4138,3445.0
2024-08-20 09:50:00,344.73,344.76,344.26,344.26,3101.0,340.5916,340.6213,340.1273,340.1273,3101.0
2024-08-20 09:55:00,344.08,344.69,344.07,344.39,2321.0,339.9494,340.5521,339.9395,340.2557,2321.0
2024-08-20 10:00:00,344.31,344.57,344.0,344.46,2995.0,340.1767,340.4335,339.8704,340.3249,2995.0
2024-08-20 10:05:00,344.41,345.36,344.4,345.2,8660.0,340.2755,341.214,340.2656,341.056,8660.0
2024-08-20 10:10:00,345.19,345.2,344.55,344.86,7539.0,341.0461,341.056,340.4138,340.7201,7539.0
2024-08-20 10:15:00,344.74,344.81,343.19,343.63,17673.0,340.6015,340.6707,339.0701,339.5048,17673.0
2024-08-20 10:20:00,343.65,343.65,343.45,343.61,1610.0,339.5246,339.5246,339.327,339.4851,1610.0
2024-08-20 10:25:00,343.53,343.85,343.16,343.52,10546.0,339.406,339.7222,339.0405,339.3961,10546.0
2024-08-20 10:30:00,343.52,343.69,343.28,343.4,3524.0,339.3961,339.5641,339.159,339.2776,3524.0
2024-08-20 10:35:00,343.29,343.94,343.29,343.78,13448.0,339.1689,339.8111,339.1689,339.653,13448.0
2024-08-20 10:40:00,343.69,343.93,342.75,342.84,7972.0,339.5641,339.8012,338.6354,338.7243,7972.0
2024-08-20 10:45:00,342.83,343.66,342.68,343.45,7488.0,338.7144,339.5345,338.5662,339.327,7488.0
2024-08-20 10:50:00,343.25,343.42,342.76,342.77,4540.0,339.1294,339.2973,338.6453,338.6551,4540.0
2024-08-20 10:55:00,342.75,342.75,341.82,341.82,7094.0,338.6354,338.6354,337.7165,337.7165,7094.0
2024-08-20 11:00:00,342.09,342.53,342.09,342.29,3058.0,337.9833,338.418,337.9833,338.1809,3058.0
2024-08-20 11:05:00,342.36,342.61,342.26,342.29,4478.0,338.2501,338.4971,338.1513,338.1809,4478.0
2024-08-20 11:10:00,342.35,342.58,342.26,342.49,8953.0,338.2402,338.4674,338.1513,338.3785,8953.0
2024-08-20 11:15:00,342.43,342.57,342.29,342.48,2465.0,338.3192,338.4575,338.1809,338.3686,2465.0
2024-08-20 11:20:00,342.53,342.75,342.46,342.56,9003.0,338.418,338.6354,338.3489,338.4477,9003.0
2024-08-20 11:25:00,342.61,343.03,342.38,342.95,13548.0,338.4971,338.912,338.2698,338.833,13548.0
2024-08-20 11:30:00,342.87,343.08,342.87,343.02,4658.0,338.7539,338.9614,338.7539,338.9021,4658.0
2024-08-20 11:35:00,343.11,343.63,343.11,343.45,7407.0,338.9911,339.5048,338.9911,339.327,7407.0
2024-08-20 11:40:00,343.44,343.57,342.9,343.06,8514.0,339.3171,339.4455,338.7836,338.9417,8514.0
2024-08-20 11:45:00,343.06,343.31,342.93,343.01,4440.0,338.9417,339.1887,338.8132,338.8923,4440.0
2024-08-20 11:50:00,343.09,343.84,343.03,343.75,6460.0,338.9713,339.7123,338.912,339.6234,6460.0
2024-08-20 11:55:00,343.64,344.26,343.64,344.16,4052.0,339.5147,340.1273,339.5147,340.0285,4052.0
2024-08-20 12:00:00,344.27,344.28,343.91,344.12,4273.0,340.1371,340.147,339.7815,339.9889,4273.0
2024-08-20 12:05:00,344.28,344.42,344.28,344.33,900.0,340.147,340.2853,340.147,340.1964,900.0
2024-08-20 12:10:00,344.39,344.39,344.12,344.22,5662.0,340.2557,340.2557,339.9889,340.0877,5662.0
2024-08-20 12:15:00,344.11,344.17,343.86,343.97,2881.0,339.9791,340.0383,339.7321,339.8407,2881.0
2024-08-20 12:20:00,344.01,344.1,343.84,344.1,5987.0,339.8803,339.9692,339.7123,339.9692,5987.0
2024-08-20 12:25:00,344.02,344.34,344.02,344.12,3138.0,339.8901,340.2063,339.8901,339.9889,3138.0
2024-08-20 12:30:00,344.18,344.28,343.94,344.03,8712.0,340.0482,340.147,339.8111,339.9,8712.0
2024-08-20 12:35:00,344.19,344.42,344.04,344.42,3110.0,340.0581,340.2853,339.9099,340.2853,3110.0
2024-08-20 12:40:00,344.39,344.39,344.05,344.1,7330.0,340.2557,340.2557,339.9198,339.9692,7330.0
2024-08-20 12:45:00,344.11,344.22,344.03,344.19,700.0,339.9791,340.0877,339.9,340.0581,700.0
2024-08-20 12:50:00,344.14,344.22,344.03,344.09,4847.0,340.0087,340.0877,339.9,339.9593,4847.0
2024-08-20 12:55:00,344.1,344.3,344.04,344.12,4405.0,339.9692,340.1668,339.9099,339.9889,4405.0
2024-08-20 13:00:00,344.1,344.16,343.64,343.65,3632.0,339.9692,340.0285,339.5147,339.5246,3632.0
2024-08-20 13:05:00,343.64,343.85,343.36,343.84,2796.0,339.5147,339.7222,339.2381,339.7123,2796.0
2024-08-20 13:10:00,343.81,343.94,343.62,343.62,4451.0,339.6827,339.8111,339.4949,339.4949,4451.0
2024-08-20 13:15:00,343.6,343.88,343.6,343.76,2780.0,339.4752,339.7518,339.4752,339.6333,2780.0
2024-08-20 13:20:00,343.62,344.0,343.57,343.66,4325.0,339.4949,339.8704,339.4455,339.5345,4325.0
2024-08-20 13:25:00,343.61,343.75,343.58,343.65,3995.0,339.4851,339.6234,339.4554,339.5246,3995.0
2024-08-20 13:30:00,343.75,343.75,343.42,343.48,3492.0,339.6234,339.6234,339.2973,339.3566,3492.0
2024-08-20 13:35:00,343.5,343.57,343.2,343.32,3987.0,339.3764,339.4455,339.08,339.1985,3987.0
2024-08-20 13:40:00,343.36,343.43,343.07,343.16,2418.0,339.2381,339.3072,338.9515,339.0405,2418.0
2024-08-20 13:45:00,343.27,343.62,343.15,343.46,2300.0,339.1491,339.4949,339.0306,339.3369,2300.0
2024-08-20 13:50:00,343.46,343.48,343.07,343.12,4908.0,339.3369,339.3566,338.9515,339.0009,4908.0
2024-08-20 13:55:00,343.11,343.13,342.94,343.12,4590.0,338.9911,339.0108,338.8231,339.0009,4590.0
2024-08-20 14:00:00,343.0,343.21,342.94,343.11,2862.0,338.8824,339.0899,338.8231,338.9911,2862.0
2024-08-20 14:05:00,343.21,343.53,343.2,343.35,1338.0,339.0899,339.406,339.08,339.2282,1338.0
2024-08-20 14:10:00,343.56,344.37,343.56,344.18,5693.0,339.4357,340.2359,339.4357,340.0482,5693.0
2024-08-20 14:15:00,344.18,344.66,344.15,344.51,8428.0,340.0482,340.5225,340.0186,340.3743,8428.0
2024-08-20 14:20:00,344.51,344.64,344.46,344.48,6613.0,340.3743,340.5027,340.3249,340.3446,6613.0
2024-08-20 14:25:00,344.65,344.7,344.24,344.37,11580.0,340.5126,340.562,340.1075,340.2359,11580.0
2024-08-20 14:30:00,344.37,344.48,344.21,344.21,5719.0,340.2359,340.3446,340.0779,340.0779,5719.0
2024-08-20 14:35:00,344.3,344.38,344.1,344.17,6084.0,340.1668,340.2458,339.9692,340.0383,6084.0
2024-08-20 14:40:00,344.08,344.13,343.98,344.0,4193.0,339.9494,339.9988,339.8506,339.8704,4193.0
2024-08-20 14:45:00,344.04,344.22,343.97,344.14,5022.0,339.9099,340.0877,339.8407,340.0087,5022.0
2024-08-20 14:50:00,344.21,344.21,343.97,344.1,12329.0,340.0779,340.0779,339.8407,339.9692,12329.0
2024-08-20 14:55:00,344.08,344.17,343.95,344.0,7815.0,339.9494,340.0383,339.821,339.8704,7815.0
2024-08-20 15:00:00,344.0,344.19,343.94,344.06,9025.0,339.8704,340.0581,339.8111,339.9297,9025.0
2024-08-20 15:05:00,344.09,344.32,344.08,344.31,1961.0,339.9593,340.1865,339.9494,340.1767,1961.0
2024-08-20 15:10:00,344.3,344.43,344.29,344.42,3152.0,340.1668,340.2952,340.1569,340.2853,3152.0
2024-08-20 15:15:00,344.43,344.51,344.22,344.34,6404.0,340.2952,340.3743,340.0877,340.2063,6404.0
2024-08-20 15:20:00,344.36,344.48,344.22,344.25,3348.0,340.2261,340.3446,340.0877,340.1174,3348.0
2024-08-20 15:25:00,344.16,344.49,343.93,344.49,14889.0,340.0285,340.3545,339.8012,340.3545,14889.0
2024-08-20 15:30:00,344.34,344.42,344.0,344.15,6058.0,340.2063,340.2853,339.8704,340.0186,6058.0
2024-08-20 15:35:00,344.15,344.38,344.1,344.16,4140.0,340.0186,340.2458,339.9692,340.0285,4140.0
2024-08-20 15:40:00,344.11,344.18,343.93,344.0,11944.0,339.9791,340.0482,339.8012,339.8704,11944.0
2024-08-20 15:45:00,343.89,343.95,343.6,343.72,6650.0,339.7617,339.821,339.4752,339.5937,6650.0
2024-08-20 15:50:00,343.81,343.98,343.1,343.38,23500.0,339.6827,339.8506,338.9812,339.2578,23500.0
2024-08-20 15:55:00,343.47,343.58,343.2,343.3,43551.0,339.3467,339.4554,339.08,339.1788,43551.0
2024-08-21 09:30:00,344.58,345.6,343.75,344.67,29279.0,340.4434,341.4512,339.6234,340.5323,29279.0
2024-08-21 09:35:00,344.63,344.63,344.01,344.23,6388.0,340.4928,340.4928,339.8803,340.0976,6388.0
2024-08-21 09:40:00,344.15,344.15,342.59,343.4,7724.0,340.0186,340.0186,338.4773,339.2776,7724.0
2024-08-21 09:45:00,343.41,343.56,342.7,342.99,4216.0,339.2875,339.4357,338.586,338.8725,4216.0
2024-08-21 09:50:00,342.79,343.2,342.3,342.82,8128.0,338.6749,339.08,338.1908,338.7045,8128.0
2024-08-21 09:55:00,342.94,343.44,342.63,342.76,12114.0,338.8231,339.3171,338.5168,338.6453,12114.0
2024-08-21 10:00:00,342.74,343.23,342.62,342.75,9004.0,338.6255,339.1096,338.5069,338.6354,9004.0
2024-08-21 10:05:00,342.65,342.78,342.36,342.72,7539.0,338.5366,338.665,338.2501,338.6057,7539.0
2024-08-21 10:10:00,342.56,342.73,342.22,342.24,13108.0,338.4477,338.6156,338.1117,338.1315,13108.0
2024-08-21 10:15:00,341.94,342.61,341.85,342.61,6273.0,337.8351,338.4971,337.7462,338.4971,6273.0
2024-08-21 10:20:00,342.62,342.85,342.36,342.85,3795.0,338.5069,338.7342,338.2501,338.7342,3795.0
2024-08-21 10:25:00,342.81,343.03,342.42,342.77,8141.0,338.6947,338.912,338.3093,338.6551,8141.0
2024-08-21 10:30:00,342.83,343.05,342.53,342.85,6160.0,338.7144,338.9318,338.418,338.7342,6160.0
2024-08-21 10:35:00,342.85,344.05,342.84,343.76,8188.0,338.7342,339.9198,338.7243,339.6333,8188.0
2024-08-21 10:40:00,343.94,345.05,343.9,344.56,14316.0,339.8111,340.9078,339.7716,340.4237,14316.0
2024-08-21 10:45:00,344.65,344.76,343.55,343.56,15179.0,340.5126,340.6213,339.4258,339.4357,15179.0
2024-08-21 10:50:00,343.55,343.55,342.07,342.07,10760.0,339.4258,339.4258,337.9635,337.9635,10760.0
2024-08-21 10:55:00,342.41,343.05,342.08,342.88,6909.0,338.2995,338.9318,337.9734,338.7638,6909.0
2024-08-21 11:00:00,342.69,343.03,342.53,342.97,2798.0,338.5761,338.912,338.418,338.8527,2798.0
2024-08-21 11:05:00,342.98,343.1,342.7,342.79,6886.0,338.8626,338.9812,338.586,338.6749,6886.0
2024-08-21 11:10:00,342.99,343.52,342.88,343.3,5082.0,338.8725,339.3961,338.7638,339.1788,5082.0
2024-08-21 11:15:00,343.31,343.55,343.23,343.37,3703.0,339.1887,339.4258,339.1096,339.2479,3703.0
2024-08-21 11:20:00,343.37,343.39,343.07,343.33,3280.0,339.2479,339.2677,338.9515,339.2084,3280.0
2024-08-21 11:25:00,343.17,343.52,343.17,343.47,12571.0,339.0503,339.3961,339.0503,339.3467,12571.0
2024-08-21 11:30:00,343.28,343.55,343.04,343.43,6431.0,339.159,339.4258,338.9219,339.3072,6431.0
2024-08-21 11:35:00,343.43,343.79,343.29,343.56,7715.0,339.3072,339.6629,339.1689,339.4357,7715.0
2024-08-21 11:40:00,343.44,343.62,343.37,343.49,3254.0,339.3171,339.4949,339.2479,339.3665,3254.0
2024-08-21 11:45:00,343.63,343.72,342.91,342.91,4380.0,339.5048,339.5937,338.7935,338.7935,4380.0
2024-08-21 11:50:00,342.91,343.2,342.71,343.16,4807.0,338.7935,339.08,338.5959,339.0405,4807.0
2024-08-21 11:55:00,343.04,343.04,342.6,342.82,5776.0,338.9219,338.9219,338.4872,338.7045,5776.0
2024-08-21 12:00:00,342.73,342.96,342.33,342.38,4229.0,338.6156,338.8429,338.2204,338.2698,4229.0
2024-08-21 12:05:00,342.34,342.93,342.33,342.79,2752.0,338.2303,338.8132,338.2204,338.6749,2752.0
2024-08-21 12:10:00,342.89,342.97,342.82,342.92,3324.0,338.7737,338.8527,338.7045,338.8033,3324.0
2024-08-21 12:15:00,343.04,343.04,342.73,342.87,2012.0,338.9219,338.9219,338.6156,338.7539,2012.0
2024-08-21 12:20:00,342.83,343.36,342.83,343.22,3699.0,338.7144,339.2381,338.7144,339.0997,3699.0
2024-08-21 12:25:00,343.21,343.29,343.09,343.28,1362.0,339.0899,339.1689,338.9713,339.159,1362.0
2024-08-21 12:30:00,343.21,343.41,343.21,343.41,962.0,339.0899,339.2875,339.0899,339.2875,962.0
2024-08-21 12:35:00,343.47,343.55,343.34,343.47,3294.0,339.3467,339.4258,339.2183,339.3467,3294.0
2024-08-21 12:40:00,343.47,343.47,343.37,343.42,2924.0,339.3467,339.3467,339.2479,339.2973,2924.0
2024-08-21 12:45:00,343.35,343.5,343.33,343.49,2882.0,339.2282,339.3764,339.2084,339.3665,2882.0
2024-08-21 12:50:00,343.46,343.52,343.32,343.46,3222.0,339.3369,339.3961,339.1985,339.3369,3222.0
2024-08-21 12:55:00,343.53,343.58,343.39,343.49,3152.0,339.406,339.4554,339.2677,339.3665,3152.0
2024-08-21 13:00:00,343.41,343.53,343.4,343.53,1083.0,339.2875,339.406,339.2776,339.406,1083.0
2024-08-21 13:05:00,343.46,343.46,343.02,343.44,5407.0,339.3369,339.3369,338.9021,339.3171,5407.0
2024-08-21 13:10:00,343.44,343.46,343.17,343.27,2868.0,339.3171,339.3369,339.0503,339.1491,2868.0
2024-08-21 13:15:00,343.31,343.32,343.15,343.3,4528.0,339.1887,339.1985,339.0306,339.1788,4528.0
2024-08-21 13:20:00,343.36,343.45,343.27,343.38,3630.0,339.2381,339.327,339.1491,339.2578,3630.0
2024-08-21 13:25:00,343.28,343.44,343.22,343.28,3728.0,339.159,339.3171,339.0997,339.159,3728.0
2024-08-21 13:30:00,343.44,343.58,343.4,343.48,5839.0,339.3171,339.4554,339.2776,339.3566,5839.0
2024-08-21 13:35:00,343.48,343.54,343.3,343.54,2110.0,339.3566,339.4159,339.1788,339.4159,2110.0
2024-08-21 13:40:00,343.34,343.34,343.0,343.23,5219.0,339.2183,339.2183,338.8824,339.1096,5219.0
2024-08-21 13:45:00,343.25,343.52,343.25,343.37,4337.0,339.1294,339.3961,339.1294,339.2479,4337.0
2024-08-21 13:50:00,343.54,343.57,343.27,343.32,3313.0,339.4159,339.4455,339.1491,339.1985,3313.0
2024-08-21 13:55:00,343.21,343.32,342.95,343.14,5025.0,339.0899,339.1985,338.833,339.0207,5025.0
2024-08-21 14:00:00,343.34,343.7,343.26,343.27,5940.0,339.2183,339.574,339.1393,339.1491,5940.0
2024-08-21 14:05:00,343.13,343.3,342.85,342.97,3896.0,339.0108,339.1788,338.7342,338.8527,3896.0
2024-08-21 14:10:00,343.0,343.15,342.88,342.94,2890.0,338.8824,339.0306,338.7638,338.8231,2890.0
2024-08-21 14:15:00,342.9,343.2,342.9,343.11,7069.0,338.7836,339.08,338.7836,338.9911,7069.0
2024-08-21 14:20:00,343.08,343.23,342.93,343.18,4155.0,338.9614,339.1096,338.8132,339.0602,4155.0
2024-08-21 14:25:00,343.24,343.54,343.18,343.47,10622.0,339.1195,339.4159,339.0602,339.3467,10622.0
2024-08-21 14:30:00,343.57,343.86,343.46,343.73,8349.0,339.4455,339.7321,339.3369,339.6036,8349.0
2024-08-21 14:35:00,343.6,343.62,342.94,343.19,11020.0,339.4752,339.4949,338.8231,339.0701,11020.0
2024-08-21 14:40:00,343.03,343.06,342.77,342.83,2782.0,338.912,338.9417,338.6551,338.7144,2782.0
2024-08-21 14:45:00,342.79,343.06,342.66,342.9,5491.0,338.6749,338.9417,338.5465,338.7836,5491.0
2024-08-21 14:50:00,342.97,343.13,342.88,342.91,5568.0,338.8527,339.0108,338.7638,338.7935,5568.0
2024-08-21 14:55:00,342.92,342.99,342.8,342.97,4643.0,338.8033,338.8725,338.6848,338.8527,4643.0
2024-08-21 15:00:00,342.91,343.0,342.4,342.58,8489.0,338.7935,338.8824,338.2896,338.4674,8489.0
2024-08-21 15:05:00,342.57,342.61,342.23,342.29,6832.0,338.4575,338.4971,338.1216,338.1809,6832.0
2024-08-21 15:10:00,342.3,342.58,342.21,342.39,7932.0,338.1908,338.4674,338.1019,338.2797,7932.0
2024-08-21 15:15:00,342.35,342.81,342.19,342.8,25127.0,338.2402,338.6947,338.0821,338.6848,25127.0
2024-08-21 15:20:00,342.63,342.65,342.17,342.44,11678.0,338.5168,338.5366,338.0623,338.3291,11678.0
2024-08-21 15:25:00,342.55,342.72,342.42,342.71,7950.0,338.4378,338.6057,338.3093,338.5959,7950.0
2024-08-21 15:30:00,342.62,342.89,342.5,342.81,18773.0,338.5069,338.7737,338.3884,338.6947,18773.0
2024-08-21 15:35:00,342.85,342.91,342.64,342.81,15445.0,338.7342,338.7935,338.5267,338.6947,15445.0
2024-08-21 15:40:00,342.89,343.03,342.76,343.0,18352.0,338.7737,338.912,338.6453,338.8824,18352.0
2024-08-21 15:45:00,342.95,343.04,342.47,342.61,13742.0,338.833,338.9219,338.3587,338.4971,13742.0
2024-08-21 15:50:00,342.72,342.9,342.17,342.68,25446.0,338.6057,338.7836,338.0623,338.5662,25446.0
2024-08-21 15:55:00,342.63,343.32,342.62,342.99,70124.0,338.5168,339.1985,338.5069,338.8725,70124.0
2024-08-22 09:30:00,343.0,344.92,342.67,344.56,20071.0,338.8824,340.7793,338.5563,340.4237,20071.0
2024-08-22 09:35:00,344.7,344.85,343.97,344.16,9495.0,340.562,340.7102,339.8407,340.0285,9495.0
2024-08-22 09:40:00,344.06,344.6,344.0,344.15,5288.0,339.9297,340.4632,339.8704,340.0186,5288.0
2024-08-22 09:45:00,344.29,344.69,342.25,342.28,11197.0,340.1569,340.5521,338.1414,338.171,11197.0
2024-08-22 09:50:00,342.3,342.75,341.81,342.71,11143.0,338.1908,338.6354,337.7067,338.5959,11143.0
2024-08-22 09:55:00,342.59,343.24,342.49,343.22,5949.0,338.4773,339.1195,338.3785,339.0997,5949.0
2024-08-22 10:00:00,343.58,343.76,343.11,343.32,9624.0,339.4554,339.6333,338.9911,339.1985,9624.0
2024-08-22 10:05:00,343.33,343.49,342.21,342.5,14950.0,339.2084,339.3665,338.1019,338.3884,14950.0
2024-08-22 10:10:00,342.5,342.5,341.97,342.23,4627.0,338.3884,338.3884,337.8647,338.1216,4627.0
2024-08-22 10:15:00,342.15,342.59,342.06,342.17,5143.0,338.0426,338.4773,337.9537,338.0623,5143.0
2024-08-22 10:20:00,342.3,342.3,341.95,341.96,938.0,338.1908,338.1908,337.845,337.8549,938.0
2024-08-22 10:25:00,342.17,342.33,341.95,342.28,4559.0,338.0623,338.2204,337.845,338.171,4559.0
2024-08-22 10:30:00,342.2,342.31,341.81,342.31,8297.0,338.092,338.2007,337.7067,338.2007,8297.0
2024-08-22 10:35:00,342.27,342.64,342.27,342.59,1206.0,338.1611,338.5267,338.1611,338.4773,1206.0
2024-08-22 10:40:00,342.62,342.89,342.51,342.52,4033.0,338.5069,338.7737,338.3983,338.4081,4033.0
2024-08-22 10:45:00,342.66,342.81,342.46,342.6,3683.0,338.5465,338.6947,338.3489,338.4872,3683.0
2024-08-22 10:50:00,342.77,343.29,342.77,343.29,2265.0,338.6551,339.1689,338.6551,339.1689,2265.0
2024-08-22 10:55:00,343.27,343.54,343.26,343.53,10772.0,339.1491,339.4159,339.1393,339.406,10772.0
2024-08-22 11:00:00,343.55,344.06,343.47,343.97,8168.0,339.4258,339.9297,339.3467,339.8407,8168.0
2024-08-22 11:05:00,343.98,344.08,343.54,343.57,5937.0,339.8506,339.9494,339.4159,339.4455,5937.0
2024-08-22 11:10:00,343.54,343.87,343.53,343.69,2840.0,339.4159,339.7419,339.406,339.5641,2840.0
2024-08-22 11:15:00,343.66,343.8,343.14,343.14,3287.0,339.5345,339.6728,339.0207,339.0207,3287.0
2024-08-22 11:20:00,343.22,343.22,342.78,343.0,7798.0,339.0997,339.0997,338.665,338.8824,7798.0
2024-08-22 11:25:00,343.02,343.65,342.9,343.5,3111.0,338.9021,339.5246,338.7836,339.3764,3111.0
2024-08-22 11:30:00,343.5,343.79,343.41,343.68,11327.0,339.3764,339.6629,339.2875,339.5542,11327.0
2024-08-22 11:35:00,343.69,343.8,343.16,343.32,7923.0,339.5641,339.6728,339.0405,339.1985,7923.0
2024-08-22 11:40:00,343.32,343.58,342.86,342.97,4249.0,339.1985,339.4554,338.7441,338.8527,4249.0
2024-08-22 11:45:00,342.95,343.3,342.71,342.73,5375.0,338.833,339.1788,338.5959,338.6156,5375.0
2024-08-22 11:50:00,342.87,343.02,342.69,342.69,2770.0,338.7539,338.9021,338.5761,338.5761,2770.0
2024-08-22 11:55:00,342.63,342.86,342.34,342.83,3453.0,338.5168,338.7441,338.2303,338.7144,3453.0
2024-08-22 12:00:00,342.79,343.27,342.59,343.26,5213.0,338.6749,339.1491,338.4773,339.1393,5213.0
2024-08-22 12:05:00,343.26,343.7,343.2,343.63,12000.0,339.1393,339.574,339.08,339.5048,12000.0
2024-08-22 12:10:00,343.54,343.79,343.38,343.52,5141.0,339.4159,339.6629,339.2578,339.3961,5141.0
2024-08-22 12:15:00,343.52,343.76,343.36,343.66,13458.0,339.3961,339.6333,339.2381,339.5345,13458.0
2024-08-22 12:20:00,343.66,344.12,343.65,344.0,7184.0,339.5345,339.9889,339.5246,339.8704,7184.0
2024-08-22 12:25:00,343.99,344.7,343.99,344.59,8760.0,339.8605,340.562,339.8605,340.4533,8760.0
2024-08-22 12:30:00,344.48,344.8,344.43,344.73,6421.0,340.3446,340.6608,340.2952,340.5916,6421.0
2024-08-22 12:35:00,344.89,345.09,344.68,345.05,8094.0,340.7497,340.9473,340.5422,340.9078,8094.0
2024-08-22 12:40:00,344.95,345.14,344.47,344.69,16539.0,340.809,340.9967,340.3347,340.5521,16539.0
2024-08-22 12:45:00,344.69,344.96,344.45,344.53,3604.0,340.5521,340.8188,340.315,340.394,3604.0
2024-08-22 12:50:00,344.56,344.56,343.86,343.91,3855.0,340.4237,340.4237,339.7321,339.7815,3855.0
2024-08-22 12:55:00,343.63,343.7,343.42,343.63,4304.0,339.5048,339.574,339.2973,339.5048,4304.0
2024-08-22 13:00:00,343.53,343.53,343.07,343.2,4631.0,339.406,339.406,338.9515,339.08,4631.0
2024-08-22 13:05:00,343.13,343.45,343.0,343.45,3244.0,339.0108,339.327,338.8824,339.327,3244.0
2024-08-22 13:10:00,343.32,343.88,343.29,343.45,7140.0,339.1985,339.7518,339.1689,339.327,7140.0
2024-08-22 13:15:00,343.56,343.74,343.44,343.65,6520.0,339.4357,339.6135,339.3171,339.5246,6520.0
2024-08-22 13:20:00,343.69,343.8,343.18,343.28,4839.0,339.5641,339.6728,339.0602,339.159,4839.0
2024-08-22 13:25:00,343.37,343.4,342.9,342.9,2690.0,339.2479,339.2776,338.7836,338.7836,2690.0
2024-08-22 13:30:00,342.8,342.84,342.08,342.3,8800.0,338.6848,338.7243,337.9734,338.1908,8800.0
2024-08-22 13:35:00,342.37,342.79,342.37,342.77,4071.0,338.2599,338.6749,338.2599,338.6551,4071.0
2024-08-22 13:40:00,342.6,342.78,342.21,342.72,5436.0,338.4872,338.665,338.1019,338.6057,5436.0
2024-08-22 13:45:00,342.67,342.78,342.3,342.3,4895.0,338.5563,338.665,338.1908,338.1908,4895.0
2024-08-22 13:50:00,342.43,342.64,341.99,342.27,5927.0,338.3192,338.5267,337.8845,338.1611,5927.0
2024-08-22 13:55:00,342.08,342.38,341.98,342.14,4808.0,337.9734,338.2698,337.8746,338.0327,4808.0
2024-08-22 14:00:00,342.16,342.65,341.98,342.54,2867.0,338.0525,338.5366,337.8746,338.4279,2867.0
2024-08-22 14:05:00,342.38,342.62,342.3,342.6,3041.0,338.2698,338.5069,338.1908,338.4872,3041.0
2024-08-22 14:10:00,342.67,342.86,342.43,342.86,8892.0,338.5563,338.7441,338.3192,338.7441,8892.0
2024-08-22 14:15:00,343.07,343.53,343.0,343.5,7924.0,338.9515,339.406,338.8824,339.3764,7924.0
2024-08-22 14:20:00,343.51,343.51,343.13,343.13,2046.0,339.3863,339.3863,339.0108,339.0108,2046.0
2024-08-22 14:25:00,343.12,343.21,342.96,343.12,4347.0,339.0009,339.0899,338.8429,339.0009,4347.0
2024-08-22 14:30:00,343.02,343.44,342.95,343.3,8659.0,338.9021,339.3171,338.833,339.1788,8659.0
2024-08-22 14:35:00,343.41,343.6,343.21,343.36,7239.0,339.2875,339.4752,339.0899,339.2381,7239.0
2024-08-22 14:40:00,343.36,343.52,343.18,343.27,3433.0,339.2381,339.3961,339.0602,339.1491,3433.0
2024-08-22 14:45:00,343.36,343.76,343.3,343.48,8641.0,339.2381,339.6333,339.1788,339.3566,8641.0
2024-08-22 14:50:00,343.41,343.55,343.25,343.25,2879.0,339.2875,339.4258,339.1294,339.1294,2879.0
2024-08-22 14:55:00,343.34,343.46,343.1,343.27,3686.0,339.2183,339.3369,338.9812,339.1491,3686.0
2024-08-22 15:00:00,343.25,343.9,343.2,343.8,8456.0,339.1294,339.7716,339.08,339.6728,8456.0
2024-08-22 15:05:00,343.71,343.8,343.5,343.67,10856.0,339.5839,339.6728,339.3764,339.5443,10856.0
2024-08-22 15:10:00,343.61,343.75,343.57,343.75,2502.0,339.4851,339.6234,339.4455,339.6234,2502.0
2024-08-22 15:15:00,343.75,344.0,343.46,343.56,12078.0,339.6234,339.8704,339.3369,339.4357,12078.0
2024-08-22 15:20:00,343.45,343.52,342.9,342.9,5305.0,339.327,339.3961,338.7836,338.7836,5305.0
2024-08-22 15:25:00,342.8,343.02,342.79,342.92,9321.0,338.6848,338.9021,338.6749,338.8033,9321.0
2024-08-22 15:30:00,342.91,343.18,342.89,343.04,16153.0,338.7935,339.0602,338.7737,338.9219,16153.0
2024-08-22 15:35:00,343.0,343.21,342.97,342.98,15647.0,338.8824,339.0899,338.8527,338.8626,15647.0
2024-08-22 15:40:00,343.01,343.06,342.74,342.75,25363.0,338.8923,338.9417,338.6255,338.6354,25363.0
2024-08-22 15:45:00,342.71,343.12,342.57,343.0,13792.0,338.5959,339.0009,338.4575,338.8824,13792.0
2024-08-22 15:50:00,343.28,343.34,342.09,342.38,42289.0,339.159,339.2183,337.9833,338.2698,42289.0
2024-08-22 15:55:00,342.45,342.64,341.77,342.43,100029.0,338.339,338.5267,337.6671,338.3192,100029.0
2024-08-23 09:30:00,344.97,344.97,343.8,344.35,32385.0,340.8287,340.8287,339.6728,340.2162,32385.0
2024-08-23 09:35:00,344.52,345.87,344.52,345.61,17873.0,340.3841,341.7179,340.3841,341.461,17873.0
2024-08-23 09:40:00,345.62,345.62,344.76,344.76,13034.0,341.4709,341.4709,340.6213,340.6213,13034.0
2024-08-23 09:45:00,344.82,344.82,344.06,344.22,7507.0,340.6805,340.6805,339.9297,340.0877,7507.0
2024-08-23 09:50:00,343.93,343.93,343.28,343.77,3702.0,339.8012,339.8012,339.159,339.6431,3702.0
2024-08-23 09:55:00,343.23,343.58,343.07,343.09,6436.0,339.1096,339.4554,338.9515,338.9713,6436.0
2024-08-23 10:00:00,343.31,345.72,343.31,345.23,32233.0,339.1887,341.5697,339.1887,341.0856,32233.0
2024-08-23 10:05:00,345.23,346.11,344.89,346.07,35211.0,341.0856,341.955,340.7497,341.9155,35211.0
2024-08-23 10:10:00,346.12,348.09,345.99,347.82,39526.0,341.9649,343.9113,341.8365,343.6445,39526.0
2024-08-23 10:15:00,347.88,348.34,345.68,346.18,31149.0,343.7038,344.1583,341.5302,342.0242,31149.0
2024-08-23 10:20:00,346.47,347.76,345.67,347.76,27063.0,342.3107,343.5852,341.5203,343.5852,27063.0
2024-08-23 10:25:00,347.53,347.89,346.99,347.42,5601.0,343.358,343.7137,342.8245,343.2493,5601.0
2024-08-23 10:30:00,347.48,347.84,346.63,346.63,22915.0,343.3086,343.6643,342.4688,342.4688,22915.0
2024-08-23 10:35:00,346.48,346.52,346.0,346.27,35481.0,342.3206,342.3601,341.8464,342.1131,35481.0
2024-08-23 10:40:00,346.27,347.09,346.18,346.9,74775.0,342.1131,342.9233,342.0242,342.7356,74775.0
2024-08-23 10:45:00,346.95,347.0,344.81,345.14,31374.0,342.785,342.8344,340.6707,340.9967,31374.0
2024-08-23 10:50:00,345.43,345.43,344.48,345.25,12121.0,341.2832,341.2832,340.3446,341.1054,12121.0
2024-08-23 10:55:00,345.01,346.52,345.01,346.48,35155.0,340.8682,342.3601,340.8682,342.3206,35155.0
2024-08-23 11:00:00,346.44,346.77,346.08,346.69,6901.0,342.2811,342.6071,341.9254,342.5281,6901.0
2024-08-23 11:05:00,346.93,347.44,346.72,347.34,8956.0,342.7652,343.2691,342.5577,343.1703,8956.0
2024-08-23 11:10:00,347.36,347.46,346.84,347.31,37850.0,343.19,343.2888,342.6763,343.1406,37850.0
2024-08-23 11:15:00,347.4,348.9,347.39,348.76,12144.0,343.2296,344.7116,343.2197,344.5732,12144.0
2024-08-23 11:20:00,348.78,348.83,348.37,348.5,13052.0,344.593,344.6424,344.1879,344.3164,13052.0
2024-08-23 11:25:00,348.52,348.65,348.08,348.53,10736.0,344.3361,344.4646,343.9014,344.346,10736.0
2024-08-23 11:30:00,348.44,348.94,348.28,348.68,13371.0,344.2571,344.7511,344.099,344.4942,13371.0
2024-08-23 11:35:00,348.56,348.86,348.27,348.5,10146.0,344.3756,344.672,344.0891,344.3164,10146.0
2024-08-23 11:40:00,348.43,348.48,347.16,347.34,20160.0,344.2472,344.2966,342.9924,343.1703,20160.0
2024-08-23 11:45:00,347.46,347.55,346.9,347.13,9814.0,343.2888,343.3778,342.7356,342.9628,9814.0
2024-08-23 11:50:00,346.93,347.19,346.34,346.53,6609.0,342.7652,343.0221,342.1823,342.37,6609.0
2024-08-23 11:55:00,346.5,346.77,346.0,346.27,9772.0,342.3404,342.6071,341.8464,342.1131,9772.0
2024-08-23 12:00:00,346.14,346.14,345.23,345.8,10211.0,341.9847,341.9847,341.0856,341.6488,10211.0
2024-08-23 12:05:00,345.81,345.81,345.02,345.23,10635.0,341.6586,341.6586,340.8781,341.0856,10635.0
2024-08-23 12:10:00,345.22,345.62,344.86,344.86,4936.0,341.0757,341.4709,340.7201,340.7201,4936.0
2024-08-23 12:15:00,345.26,345.36,344.77,345.33,2976.0,341.1152,341.214,340.6311,341.1844,2976.0
2024-08-23 12:20:00,345.33,345.48,345.12,345.2,3395.0,341.1844,341.3326,340.9769,341.056,3395.0
2024-08-23 12:25:00,345.16,345.27,344.65,344.94,5218.0,341.0164,341.1251,340.5126,340.7991,5218.0
2024-08-23 12:30:00,344.95,345.29,344.95,345.28,2929.0,340.809,341.1449,340.809,341.135,2929.0
2024-08-23 12:35:00,345.56,345.84,345.56,345.67,2641.0,341.4116,341.6883,341.4116,341.5203,2641.0
2024-08-23 12:40:00,345.48,345.51,344.59,344.9,4582.0,341.3326,341.3622,340.4533,340.7596,4582.0
2024-08-23 12:45:00,344.75,345.03,344.51,345.03,3236.0,340.6114,340.888,340.3743,340.888,3236.0
2024-08-23 12:50:00,345.05,345.78,345.04,345.59,5064.0,340.9078,341.629,340.8979,341.4413,5064.0
2024-08-23 12:55:00,345.68,346.39,345.68,346.19,4405.0,341.5302,342.2317,341.5302,342.0341,4405.0
2024-08-23 13:00:00,346.07,346.69,346.07,346.69,1759.0,341.9155,342.5281,341.9155,342.5281,1759.0
2024-08-23 13:05:00,346.64,346.85,346.38,346.59,8655.0,342.4787,342.6862,342.2218,342.4293,8655.0
2024-08-23 13:10:00,346.62,346.73,346.52,346.7,3654.0,342.4589,342.5676,342.3601,342.538,3654.0
2024-08-23 13:15:00,346.73,347.09,346.63,346.82,6862.0,342.5676,342.9233,342.4688,342.6565,6862.0
2024-08-23 13:20:00,346.82,346.95,346.48,346.59,12433.0,342.6565,342.785,342.3206,342.4293,12433.0
2024-08-23 13:25:00,346.58,346.81,346.49,346.8,11021.0,342.4194,342.6466,342.3305,342.6368,11021.0
2024-08-23 13:30:00,346.64,346.77,346.59,346.63,4951.0,342.4787,342.6071,342.4293,342.4688,4951.0
2024-08-23 13:35:00,346.8,347.02,346.79,347.02,2103.0,342.6368,342.8541,342.6269,342.8541,2103.0
2024-08-23 13:40:00,346.98,347.27,346.62,347.27,14713.0,342.8146,343.1011,342.4589,343.1011,14713.0
2024-08-23 13:45:00,347.27,347.27,346.71,346.97,4431.0,343.1011,343.1011,342.5478,342.8047,4431.0
2024-08-23 13:50:00,346.94,347.41,346.93,347.12,12706.0,342.7751,343.2394,342.7652,342.9529,12706.0
2024-08-23 13:55:00,347.18,347.29,347.04,347.16,17366.0,343.0122,343.1209,342.8739,342.9924,17366.0
2024-08-23 14:00:00,347.17,347.17,346.73,347.11,12060.0,343.0023,343.0023,342.5676,342.943,12060.0
2024-08-23 14:05:00,346.93,347.15,346.88,346.98,3966.0,342.7652,342.9826,342.7158,342.8146,3966.0
2024-08-23 14:10:00,346.98,347.44,346.98,347.21,6497.0,342.8146,343.2691,342.8146,343.0418,6497.0
2024-08-23 14:15:00,347.21,347.54,347.21,347.29,6121.0,343.0418,343.3679,343.0418,343.1209,6121.0
2024-08-23 14:20:00,347.29,347.29,346.84,347.19,4773.0,343.1209,343.1209,342.6763,343.0221,4773.0
2024-08-23 14:25:00,347.19,347.5,347.06,347.38,3229.0,343.0221,343.3284,342.8936,343.2098,3229.0
2024-08-23 14:30:00,347.52,347.52,347.21,347.29,6864.0,343.3481,343.3481,343.0418,343.1209,6864.0
2024-08-23 14:35:00,347.29,347.54,347.29,347.47,3427.0,343.1209,343.3679,343.1209,343.2987,3427.0
2024-08-23 14:40:00,347.42,347.54,347.22,347.32,12901.0,343.2493,343.3679,343.0517,343.1505,12901.0
2024-08-23 14:45:00,347.36,347.48,347.24,347.24,1964.0,343.19,343.3086,343.0715,343.0715,1964.0
2024-08-23 14:50:00,347.29,347.37,347.18,347.27,4663.0,343.1209,343.1999,343.0122,343.1011,4663.0
2024-08-23 14:55:00,347.44,347.44,347.04,347.25,4137.0,343.2691,343.2691,342.8739,343.0814,4137.0
2024-08-23 15:00:00,347.3,347.38,346.84,347.03,7242.0,343.1308,343.2098,342.6763,342.864,7242.0
2024-08-23 15:05:00,347.07,347.44,347.06,347.44,4718.0,342.9035,343.2691,342.8936,343.2691,4718.0
2024-08-23 15:10:00,347.5,347.86,347.41,347.82,20236.0,343.3284,343.684,343.2394,343.6445,20236.0
2024-08-23 15:15:00,347.82,347.83,347.58,347.77,11913.0,343.6445,343.6544,343.4074,343.5951,11913.0
2024-08-23 15:20:00,347.78,348.29,347.69,348.24,11000.0,343.605,344.1089,343.5161,344.0595,11000.0
2024-08-23 15:25:00,348.32,348.89,348.25,348.89,9565.0,344.1385,344.7017,344.0694,344.7017,9565.0
2024-08-23 15:30:00,349.0,349.55,348.96,349.42,22360.0,344.8104,345.3537,344.7708,345.2253,22360.0
2024-08-23 15:35:00,349.42,349.42,348.68,348.81,31333.0,345.2253,345.2253,344.4942,344.6226,31333.0
2024-08-23 15:40:00,348.73,349.16,348.69,348.69,23742.0,344.5436,344.9684,344.5041,344.5041,23742.0
2024-08-23 15:45:00,348.57,348.87,348.24,348.87,21185.0,344.3855,344.6819,344.0595,344.6819,21185.0
2024-08-23 15:50:00,348.93,349.01,348.36,348.81,39070.0,344.7412,344.8202,344.178,344.6226,39070.0
2024-08-23 15:55:00,348.81,349.03,348.17,348.35,142685.0,344.6226,344.84,343.9903,344.1682,142685.0
2024-08-26 09:30:00,349.81,352.08,349.81,351.42,54780.0,345.6106,347.8534,345.6106,347.2013,54780.0
2024-08-26 09:35:00,351.3,352.29,350.75,351.8,17291.0,347.0827,348.0609,346.5393,347.5767,17291.0
2024-08-26 09:40:00,351.8,352.55,351.11,352.38,18112.0,347.5767,348.3177,346.895,348.1498,18112.0
2024-08-26 09:45:00,352.31,352.81,352.15,352.76,22363.0,348.0806,348.5746,347.9225,348.5252,22363.0
2024-08-26 09:50:00,352.76,352.99,351.63,352.09,42106.0,348.5252,348.7525,347.4088,347.8633,42106.0
2024-08-26 09:55:00,352.22,352.22,351.03,351.82,38991.0,347.9917,347.9917,346.816,347.5965,38991.0
2024-08-26 10:00:00,352.07,352.72,352.07,352.6,9281.0,347.8435,348.4857,347.8435,348.3671,9281.0
2024-08-26 10:05:00,352.72,353.56,352.27,353.46,30932.0,348.4857,349.3156,348.0411,349.2168,30932.0
2024-08-26 10:10:00,353.36,353.76,352.91,352.98,27716.0,349.118,349.5132,348.6734,348.7426,27716.0
2024-08-26 10:15:00,352.94,353.57,352.52,352.52,17756.0,348.7031,349.3255,348.2881,348.2881,17756.0
2024-08-26 10:20:00,352.66,353.38,352.64,352.81,8929.0,348.4264,349.1378,348.4067,348.5746,8929.0
2024-08-26 10:25:00,352.97,353.93,352.88,353.88,12269.0,348.7327,349.6812,348.6438,349.6318,12269.0
2024-08-26 10:30:00,354.0,354.41,353.78,354.23,10946.0,349.7503,350.1554,349.533,349.9776,10946.0
2024-08-26 10:35:00,354.1,354.1,353.49,353.57,11280.0,349.8491,349.8491,349.2464,349.3255,11280.0
2024-08-26 10:40:00,353.55,354.21,352.84,352.84,18116.0,349.3057,349.9578,348.6043,348.6043,18116.0
2024-08-26 10:45:00,352.69,353.09,351.87,351.87,8456.0,348.4561,348.8513,347.6459,347.6459,8456.0
2024-08-26 10:50:00,351.85,352.52,351.71,352.21,6599.0,347.6261,348.2881,347.4878,347.9818,6599.0
2024-08-26 10:55:00,352.31,352.31,351.25,352.0,6076.0,348.0806,348.0806,347.0333,347.7743,6076.0
2024-08-26 11:00:00,351.86,351.86,351.21,351.71,9400.0,347.636,347.636,346.9938,347.4878,9400.0
2024-08-26 11:05:00,351.5,351.67,350.71,350.93,13018.0,347.2803,347.4483,346.4998,346.7172,13018.0
2024-08-26 11:10:00,350.71,351.08,350.41,350.99,4368.0,346.4998,346.8654,346.2034,346.7765,4368.0
2024-08-26 11:15:00,350.84,350.93,350.54,350.81,2528.0,346.6283,346.7172,346.3319,346.5986,2528.0
2024-08-26 11:20:00,350.64,350.64,350.12,350.33,6041.0,346.4307,346.4307,345.9169,346.1244,6041.0
2024-08-26 11:25:00,350.34,350.35,349.56,349.87,7530.0,346.1343,346.1441,345.3636,345.6699,7530.0
2024-08-26 11:30:00,349.83,349.84,349.25,349.71,4834.0,345.6304,345.6403,345.0573,345.5118,4834.0
2024-08-26 11:35:00,349.81,349.91,349.21,349.52,9553.0,345.6106,345.7094,345.0178,345.3241,9553.0
2024-08-26 11:40:00,349.55,350.19,349.54,349.54,7440.0,345.3537,345.9861,345.3439,345.3439,7440.0
2024-08-26 11:45:00,349.48,349.58,348.93,349.58,8210.0,345.2846,345.3834,344.7412,345.3834,8210.0
2024-08-26 11:50:00,349.66,350.06,349.55,349.85,3724.0,345.4624,345.8576,345.3537,345.6501,3724.0
2024-08-26 11:55:00,349.78,349.93,349.66,349.79,4931.0,345.581,345.7292,345.4624,345.5909,4931.0
2024-08-26 12:00:00,349.66,350.2,349.49,350.13,5490.0,345.4624,345.9959,345.2945,345.9268,5490.0
2024-08-26 12:05:00,350.27,350.44,350.1,350.1,2955.0,346.0651,346.2331,345.8971,345.8971,2955.0
2024-08-26 12:10:00,350.31,350.69,350.19,350.43,7878.0,346.1046,346.4801,345.9861,346.2232,7878.0
2024-08-26 12:15:00,350.47,351.18,350.47,351.18,6186.0,346.2627,346.9642,346.2627,346.9642,6186.0
2024-08-26 12:20:00,351.29,352.19,351.28,352.04,20030.0,347.0729,347.9621,347.063,347.8139,20030.0
2024-08-26 12:25:00,352.0,352.38,351.8,352.08,10316.0,347.7743,348.1498,347.5767,347.8534,10316.0
2024-08-26 12:30:00,352.07,352.3,351.89,351.89,6649.0,347.8435,348.0707,347.6657,347.6657,6649.0
2024-08-26 12:35:00,352.11,352.68,352.04,352.54,8647.0,347.883,348.4462,347.8139,348.3079,8647.0
2024-08-26 12:40:00,352.58,352.58,352.28,352.53,5410.0,348.3474,348.3474,348.051,348.298,5410.0
2024-08-26 12:45:00,352.56,352.57,352.33,352.34,2330.0,348.3276,348.3375,348.1004,348.1103,2330.0
2024-08-26 12:50:00,352.33,352.47,352.22,352.31,6260.0,348.1004,348.2387,347.9917,348.0806,6260.0
2024-08-26 12:55:00,352.4,352.76,352.4,352.71,9179.0,348.1695,348.5252,348.1695,348.4758,9179.0
2024-08-26 13:00:00,352.77,352.83,352.49,352.75,5675.0,348.5351,348.5944,348.2585,348.5153,5675.0
2024-08-26 13:05:00,352.62,352.71,351.92,352.5,11375.0,348.3869,348.4758,347.6953,348.2683,11375.0
2024-08-26 13:10:00,352.59,352.67,352.32,352.61,2438.0,348.3573,348.4363,348.0905,348.377,2438.0
2024-08-26 13:15:00,352.61,352.7,352.3,352.36,1245.0,348.377,348.4659,348.0707,348.13,1245.0
2024-08-26 13:20:00,352.2,352.46,352.0,352.42,1050.0,347.9719,348.2288,347.7743,348.1893,1050.0
2024-08-26 13:25:00,352.43,352.69,352.13,352.29,4869.0,348.1992,348.4561,347.9028,348.0609,4869.0
2024-08-26 13:30:00,351.97,352.0,351.71,351.86,2262.0,347.7447,347.7743,347.4878,347.636,2262.0
2024-08-26 13:35:00,351.93,351.94,350.96,350.96,3294.0,347.7052,347.7151,346.7468,346.7468,3294.0
2024-08-26 13:40:00,351.09,351.09,350.75,350.75,4766.0,346.8753,346.8753,346.5393,346.5393,4766.0
2024-08-26 13:45:00,350.82,350.97,350.35,350.37,3717.0,346.6085,346.7567,346.1441,346.1639,3717.0
2024-08-26 13:50:00,350.15,350.36,350.01,350.33,7041.0,345.9465,346.154,345.8082,346.1244,7041.0
2024-08-26 13:55:00,350.36,351.12,350.32,350.94,5471.0,346.154,346.9049,346.1145,346.7271,5471.0
2024-08-26 14:00:00,351.09,351.47,351.03,351.15,3763.0,346.8753,347.2507,346.816,346.9345,3763.0
2024-08-26 14:05:00,351.28,351.42,350.86,351.25,3781.0,347.063,347.2013,346.648,347.0333,3781.0
2024-08-26 14:10:00,351.25,351.33,350.97,351.33,3019.0,347.0333,347.1124,346.7567,347.1124,3019.0
2024-08-26 14:15:00,351.44,351.44,351.2,351.37,2200.0,347.2211,347.2211,346.9839,347.1519,2200.0
2024-08-26 14:20:00,351.43,351.84,351.43,351.52,3951.0,347.2112,347.6163,347.2112,347.3001,3951.0
2024-08-26 14:25:00,351.66,351.82,351.56,351.7,9600.0,347.4384,347.5965,347.3396,347.4779,9600.0
2024-08-26 14:30:00,351.78,351.93,351.6,351.74,5446.0,347.557,347.7052,347.3791,347.5175,5446.0
2024-08-26 14:35:00,351.74,352.04,351.74,351.85,3594.0,347.5175,347.8139,347.5175,347.6261,3594.0
2024-08-26 14:40:00,351.98,352.31,351.98,352.13,6662.0,347.7546,348.0806,347.7546,347.9028,6662.0
2024-08-26 14:45:00,352.16,352.45,351.72,351.75,8412.0,347.9324,348.2189,347.4977,347.5273,8412.0
2024-08-26 14:50:00,351.7,351.91,351.63,351.63,1750.0,347.4779,347.6854,347.4088,347.4088,1750.0
2024-08-26 14:55:00,351.69,352.19,351.69,352.18,4340.0,347.4681,347.9621,347.4681,347.9522,4340.0
2024-08-26 15:00:00,352.18,352.18,351.86,351.92,2908.0,347.9522,347.9522,347.636,347.6953,2908.0
2024-08-26 15:05:00,352.01,352.01,351.68,351.92,5691.0,347.7842,347.7842,347.4582,347.6953,5691.0
2024-08-26 15:10:00,352.12,352.2,351.82,352.06,4946.0,347.8929,347.9719,347.5965,347.8336,4946.0
2024-08-26 15:15:00,352.07,352.29,351.97,352.12,9091.0,347.8435,348.0609,347.7447,347.8929,9091.0
2024-08-26 15:20:00,352.13,352.36,351.98,351.98,10746.0,347.9028,348.13,347.7546,347.7546,10746.0
2024-08-26 15:25:00,352.07,352.15,351.83,351.87,4785.0,347.8435,347.9225,347.6064,347.6459,4785.0
2024-08-26 15:30:00,351.81,352.09,351.67,352.06,8564.0,347.5866,347.8633,347.4483,347.8336,8564.0
2024-08-26 15:35:00,351.95,352.41,351.95,352.12,11175.0,347.7249,348.1794,347.7249,347.8929,11175.0
2024-08-26 15:40:00,352.03,352.37,351.99,351.99,13126.0,347.804,348.1399,347.7645,347.7645,13126.0
2024-08-26 15:45:00,352.02,352.15,351.33,351.4,14286.0,347.7941,347.9225,347.1124,347.1815,14286.0
2024-08-26 15:50:00,351.56,351.89,351.21,351.52,26312.0,347.3396,347.6657,346.9938,347.3001,26312.0
2024-08-26 15:55:00,351.55,351.64,350.84,351.47,94872.0,347.3297,347.4187,346.6283,347.2507,94872.0
2024-08-27 09:30:00,350.35,350.63,349.02,349.62,29466.0,346.1441,346.4208,344.8301,345.4229,29466.0
2024-08-27 09:35:00,349.68,350.68,349.02,349.25,9556.0,345.4822,346.4702,344.8301,345.0573,9556.0
2024-08-27 09:40:00,349.28,349.72,348.78,349.04,14983.0,345.087,345.5217,344.593,344.8499,14983.0
2024-08-27 09:45:00,349.05,349.41,348.76,348.78,14467.0,344.8598,345.2154,344.5732,344.593,14467.0
2024-08-27 09:50:00,348.6,349.04,348.17,348.18,6724.0,344.4152,344.8499,343.9903,344.0002,6724.0
2024-08-27 09:55:00,348.16,348.83,347.1,348.53,55802.0,343.9804,344.6424,342.9332,344.346,55802.0
2024-08-27 10:00:00,348.53,349.24,348.29,349.24,11747.0,344.346,345.0475,344.1089,345.0475,11747.0
2024-08-27 10:05:00,349.21,349.21,348.77,349.13,6305.0,345.0178,345.0178,344.5831,344.9388,6305.0
2024-08-27 10:10:00,349.15,349.15,348.25,348.35,10951.0,344.9585,344.9585,344.0694,344.1682,10951.0
2024-08-27 10:15:00,348.71,349.24,348.37,349.07,5278.0,344.5238,345.0475,344.1879,344.8795,5278.0
2024-08-27 10:20:00,349.33,350.43,349.23,350.1,6774.0,345.1364,346.2232,345.0376,345.8971,6774.0
2024-08-27 10:25:00,349.81,350.21,349.8,350.05,9292.0,345.6106,346.0058,345.6007,345.8477,9292.0
2024-08-27 10:30:00,349.8,350.38,349.8,350.15,8012.0,345.6007,346.1738,345.6007,345.9465,8012.0
2024-08-27 10:35:00,349.96,351.05,349.95,351.02,6678.0,345.7588,346.8357,345.7489,346.8061,6678.0
2024-08-27 10:40:00,350.93,351.72,350.92,351.59,9722.0,346.7172,347.4977,346.7073,347.3693,9722.0
2024-08-27 10:45:00,351.64,351.64,350.79,350.79,8094.0,347.4187,347.4187,346.5789,346.5789,8094.0
2024-08-27 10:50:00,350.79,350.9,350.52,350.81,5863.0,346.5789,346.6875,346.3121,346.5986,5863.0
2024-08-27 10:55:00,350.81,351.11,350.76,351.0,1994.0,346.5986,346.895,346.5492,346.7863,1994.0
2024-08-27 11:00:00,351.05,351.13,350.82,351.02,9913.0,346.8357,346.9148,346.6085,346.8061,9913.0
2024-08-27 11:05:00,351.01,351.01,350.55,350.86,3947.0,346.7962,346.7962,346.3417,346.648,3947.0
2024-08-27 11:10:00,350.91,350.94,350.53,350.53,2223.0,346.6974,346.7271,346.322,346.322,2223.0
2024-08-27 11:15:00,350.56,350.61,349.62,349.62,3757.0,346.3516,346.401,345.4229,345.4229,3757.0
2024-08-27 11:20:00,349.71,350.14,349.71,349.96,4674.0,345.5118,345.9367,345.5118,345.7588,4674.0
2024-08-27 11:25:00,349.87,350.05,349.68,349.98,2562.0,345.6699,345.8477,345.4822,345.7786,2562.0
2024-08-27 11:30:00,349.86,349.9,349.38,349.81,6305.0,345.66,345.6995,345.1858,345.6106,6305.0
2024-08-27 11:35:00,349.75,349.96,349.74,349.87,2665.0,345.5513,345.7588,345.5415,345.6699,2665.0
2024-08-27 11:40:00,349.9,350.2,349.68,350.17,7929.0,345.6995,345.9959,345.4822,345.9663,7929.0
2024-08-27 11:45:00,350.26,350.4,349.73,349.95,7330.0,346.0552,346.1935,345.5316,345.7489,7330.0
2024-08-27 11:50:00,349.96,349.98,349.71,349.71,4064.0,345.7588,345.7786,345.5118,345.5118,4064.0
2024-08-27 11:55:00,349.85,350.08,349.85,350.07,4725.0,345.6501,345.8774,345.6501,345.8675,4725.0
2024-08-27 12:00:00,350.01,350.02,349.9,349.92,3731.0,345.8082,345.8181,345.6995,345.7193,3731.0
2024-08-27 12:05:00,349.94,349.95,349.51,349.73,3251.0,345.7391,345.7489,345.3142,345.5316,3251.0
2024-08-27 12:10:00,349.69,350.34,349.55,350.33,4986.0,345.4921,346.1343,345.3537,346.1244,4986.0
2024-08-27 12:15:00,350.48,350.48,350.01,350.02,6425.0,346.2726,346.2726,345.8082,345.8181,6425.0
2024-08-27 12:20:00,350.09,350.09,349.91,349.91,2931.0,345.8873,345.8873,345.7094,345.7094,2931.0
2024-08-27 12:25:00,349.91,350.18,349.78,350.06,2239.0,345.7094,345.9762,345.581,345.8576,2239.0
2024-08-27 12:30:00,349.95,350.22,349.78,349.96,5983.0,345.7489,346.0157,345.581,345.7588,5983.0
2024-08-27 12:35:00,350.09,350.13,349.65,349.71,2694.0,345.8873,345.9268,345.4525,345.5118,2694.0
2024-08-27 12:40:00,349.64,349.64,348.97,349.33,6416.0,345.4427,345.4427,344.7807,345.1364,6416.0
2024-08-27 12:45:00,349.34,349.69,349.34,349.69,623.0,345.1463,345.4921,345.1463,345.4921,623.0
2024-08-27 12:50:00,349.72,350.08,349.69,350.0,3966.0,345.5217,345.8774,345.4921,345.7983,3966.0
2024-08-27 12:55:00,350.1,350.1,349.66,349.66,3389.0,345.8971,345.8971,345.4624,345.4624,3389.0
2024-08-27 13:00:00,349.51,349.88,349.51,349.88,845.0,345.3142,345.6798,345.3142,345.6798,845.0
2024-08-27 13:05:00,349.92,350.37,349.82,349.9,8911.0,345.7193,346.1639,345.6205,345.6995,8911.0
2024-08-27 13:10:00,349.96,349.99,349.86,349.86,5239.0,345.7588,345.7885,345.66,345.66,5239.0
2024-08-27 13:15:00,349.88,350.03,349.75,350.03,3800.0,345.6798,345.828,345.5513,345.828,3800.0
2024-08-27 13:20:00,350.01,350.17,349.89,349.99,3792.0,345.8082,345.9663,345.6897,345.7885,3792.0
2024-08-27 13:25:00,349.99,350.46,349.89,350.32,6593.0,345.7885,346.2528,345.6897,346.1145,6593.0
2024-08-27 13:30:00,350.45,350.64,350.36,350.36,3594.0,346.2429,346.4307,346.154,346.154,3594.0
2024-08-27 13:35:00,350.34,350.48,350.3,350.32,5178.0,346.1343,346.2726,346.0947,346.1145,5178.0
2024-08-27 13:40:00,350.32,350.63,350.19,350.34,1738.0,346.1145,346.4208,345.9861,346.1343,1738.0
2024-08-27 13:45:00,350.46,350.63,350.32,350.63,3513.0,346.2528,346.4208,346.1145,346.4208,3513.0
2024-08-27 13:50:00,350.71,350.72,350.54,350.72,2915.0,346.4998,346.5097,346.3319,346.5097,2915.0
2024-08-27 13:55:00,350.63,350.72,350.44,350.52,5664.0,346.4208,346.5097,346.2331,346.3121,5664.0
2024-08-27 14:00:00,350.61,350.62,350.35,350.62,4351.0,346.401,346.4109,346.1441,346.4109,4351.0
2024-08-27 14:05:00,350.62,350.83,350.59,350.59,5884.0,346.4109,346.6184,346.3813,346.3813,5884.0
2024-08-27 14:10:00,350.6,350.88,350.6,350.87,3160.0,346.3911,346.6678,346.3911,346.6579,3160.0
2024-08-27 14:15:00,350.93,351.0,350.56,350.75,5063.0,346.7172,346.7863,346.3516,346.5393,5063.0
2024-08-27 14:20:00,350.8,350.81,350.68,350.72,1209.0,346.5887,346.5986,346.4702,346.5097,1209.0
2024-08-27 14:25:00,350.79,350.92,350.66,350.89,3577.0,346.5789,346.7073,346.4504,346.6777,3577.0
2024-08-27 14:30:00,350.82,351.04,350.79,350.8,7436.0,346.6085,346.8259,346.5789,346.5887,7436.0
2024-08-27 14:35:00,350.92,351.0,350.77,350.86,3825.0,346.7073,346.7863,346.5591,346.648,3825.0
2024-08-27 14:40:00,350.82,351.18,350.82,351.18,2007.0,346.6085,346.9642,346.6085,346.9642,2007.0
2024-08-27 14:45:00,351.1,351.15,351.02,351.02,4121.0,346.8851,346.9345,346.8061,346.8061,4121.0
2024-08-27 14:50:00,351.02,351.25,350.9,351.05,4803.0,346.8061,347.0333,346.6875,346.8357,4803.0
2024-08-27 14:55:00,351.08,351.13,350.84,350.95,2687.0,346.8654,346.9148,346.6283,346.7369,2687.0
2024-08-27 15:00:00,350.91,350.97,350.52,350.53,7327.0,346.6974,346.7567,346.3121,346.322,7327.0
2024-08-27 15:05:00,350.45,350.81,350.45,350.72,2496.0,346.2429,346.5986,346.2429,346.5097,2496.0
2024-08-27 15:10:00,350.72,350.99,350.61,350.8,5636.0,346.5097,346.7765,346.401,346.5887,5636.0
2024-08-27 15:15:00,350.91,350.91,350.72,350.79,8352.0,346.6974,346.6974,346.5097,346.5789,8352.0
2024-08-27 15:20:00,350.89,350.95,350.78,350.95,1952.0,346.6777,346.7369,346.569,346.7369,1952.0
2024-08-27 15:25:00,350.98,351.24,350.98,351.06,8253.0,346.7666,347.0235,346.7666,346.8456,8253.0
2024-08-27 15:30:00,351.02,351.22,350.84,351.05,4783.0,346.8061,347.0037,346.6283,346.8357,4783.0
2024-08-27 15:35:00,350.88,351.18,350.87,350.99,6342.0,346.6678,346.9642,346.6579,346.7765,6342.0
2024-08-27 15:40:00,351.0,351.01,350.74,350.96,6888.0,346.7863,346.7962,346.5295,346.7468,6888.0
2024-08-27 15:45:00,350.82,351.26,350.82,351.06,12658.0,346.6085,347.0432,346.6085,346.8456,12658.0
2024-08-27 15:50:00,351.02,351.37,350.91,351.25,11968.0,346.8061,347.1519,346.6974,347.0333,11968.0
2024-08-27 15:55:00,351.23,351.38,350.96,351.07,38982.0,347.0136,347.1618,346.7468,346.8555,38982.0
2024-08-28 09:30:00,350.59,351.63,350.59,351.11,22106.0,346.3813,347.4088,346.3813,346.895,22106.0
2024-08-28 09:35:00,351.11,351.17,350.55,351.17,10839.0,346.895,346.9543,346.3417,346.9543,10839.0
2024-08-28 09:40:00,351.07,351.63,350.84,351.19,10586.0,346.8555,347.4088,346.6283,346.9741,10586.0
2024-08-28 09:45:00,351.46,353.28,351.31,353.06,18276.0,347.2408,349.039,347.0926,348.8216,18276.0
2024-08-28 09:50:00,353.06,354.25,352.83,354.25,11882.0,348.8216,349.9973,348.5944,349.9973,11882.0
2024-08-28 09:55:00,353.98,354.43,353.56,353.56,11166.0,349.7306,350.1752,349.3156,349.3156,11166.0
2024-08-28 10:00:00,353.5,353.76,352.61,352.96,5490.0,349.2563,349.5132,348.377,348.7228,5490.0
2024-08-28 10:05:00,352.63,352.75,352.17,352.3,8932.0,348.3968,348.5153,347.9423,348.0707,8932.0
2024-08-28 10:10:00,352.06,352.18,350.79,351.11,4611.0,347.8336,347.9522,346.5789,346.895,4611.0
2024-08-28 10:15:00,351.16,351.5,350.96,351.5,9984.0,346.9444,347.2803,346.7468,347.2803,9984.0
2024-08-28 10:20:00,351.5,351.51,351.05,351.19,3347.0,347.2803,347.2902,346.8357,346.9741,3347.0
2024-08-28 10:25:00,351.19,351.39,350.51,350.95,4814.0,346.9741,347.1717,346.3022,346.7369,4814.0
2024-08-28 10:30:00,350.98,351.37,350.92,351.33,3463.0,346.7666,347.1519,346.7073,347.1124,3463.0
2024-08-28 10:35:00,351.2,351.35,350.75,351.3,4046.0,346.9839,347.1321,346.5393,347.0827,4046.0
2024-08-28 10:40:00,351.31,351.31,350.53,350.82,7000.0,347.0926,347.0926,346.322,346.6085,7000.0
2024-08-28 10:45:00,350.68,351.14,350.37,350.54,8919.0,346.4702,346.9247,346.1639,346.3319,8919.0
2024-08-28 10:50:00,350.54,351.33,350.37,351.33,5271.0,346.3319,347.1124,346.1639,347.1124,5271.0
2024-08-28 10:55:00,351.28,351.62,351.18,351.58,3841.0,347.063,347.3989,346.9642,347.3594,3841.0
2024-08-28 11:00:00,351.36,351.44,350.98,351.2,4332.0,347.142,347.2211,346.7666,346.9839,4332.0
2024-08-28 11:05:00,351.19,351.74,351.18,351.53,10142.0,346.9741,347.5175,346.9642,347.31,10142.0
2024-08-28 11:10:00,351.53,351.53,350.82,351.08,6947.0,347.31,347.31,346.6085,346.8654,6947.0
2024-08-28 11:15:00,350.88,351.22,350.52,350.52,3656.0,346.6678,347.0037,346.3121,346.3121,3656.0
2024-08-28 11:20:00,350.32,350.37,349.52,349.64,6974.0,346.1145,346.1639,345.3241,345.4427,6974.0
2024-08-28 11:25:00,349.67,350.06,349.44,350.06,7545.0,345.4723,345.8576,345.2451,345.8576,7545.0
2024-08-28 11:30:00,349.99,350.02,349.48,349.79,6452.0,345.7885,345.8181,345.2846,345.5909,6452.0
2024-08-28 11:35:00,349.79,350.46,349.79,350.3,2771.0,345.5909,346.2528,345.5909,346.0947,2771.0
2024-08-28 11:40:00,350.3,350.3,349.95,349.95,3561.0,346.0947,346.0947,345.7489,345.7489,3561.0
2024-08-28 11:45:00,350.02,350.08,349.56,349.64,4361.0,345.8181,345.8774,345.3636,345.4427,4361.0
2024-08-28 11:50:00,349.81,349.87,349.72,349.83,1653.0,345.6106,345.6699,345.5217,345.6304,1653.0
2024-08-28 11:55:00,349.83,349.83,349.46,349.72,3654.0,345.6304,345.6304,345.2648,345.5217,3654.0
2024-08-28 12:00:00,349.62,349.79,349.52,349.58,5305.0,345.4229,345.5909,345.3241,345.3834,5305.0
2024-08-28 12:05:00,349.42,349.47,348.6,348.8,6508.0,345.2253,345.2747,344.4152,344.6128,6508.0
2024-08-28 12:10:00,348.94,349.06,348.6,349.06,2570.0,344.7511,344.8696,344.4152,344.8696,2570.0
2024-08-28 12:15:00,348.93,349.03,348.45,348.45,3973.0,344.7412,344.84,344.267,344.267,3973.0
2024-08-28 12:20:00,348.53,348.68,347.57,347.64,9571.0,344.346,344.4942,343.3975,343.4667,9571.0
2024-08-28 12:25:00,347.65,347.94,347.54,347.78,6414.0,343.4766,343.7631,343.3679,343.605,6414.0
2024-08-28 12:30:00,347.77,347.95,347.58,347.85,4813.0,343.5951,343.773,343.4074,343.6742,4813.0
2024-08-28 12:35:00,347.82,348.26,347.68,348.11,4177.0,343.6445,344.0792,343.5062,343.931,4177.0
2024-08-28 12:40:00,348.13,348.4,348.07,348.4,2103.0,343.9508,344.2176,343.8915,344.2176,2103.0
2024-08-28 12:45:00,348.62,348.63,348.43,348.53,1145.0,344.4349,344.4448,344.2472,344.346,1145.0
2024-08-28 12:50:00,348.48,348.89,348.47,348.69,2250.0,344.2966,344.7017,344.2867,344.5041,2250.0
2024-08-28 12:55:00,348.75,348.91,348.71,348.91,2080.0,344.5634,344.7214,344.5238,344.7214,2080.0
2024-08-28 13:00:00,348.9,349.19,348.82,349.03,2006.0,344.7116,344.9981,344.6325,344.84,2006.0
2024-08-28 13:05:00,349.03,349.1,348.97,349.1,619.0,344.84,344.9092,344.7807,344.9092,619.0
2024-08-28 13:10:00,348.85,348.85,348.27,348.27,2275.0,344.6622,344.6622,344.0891,344.0891,2275.0
2024-08-28 13:15:00,348.39,348.48,348.22,348.42,2610.0,344.2077,344.2966,344.0397,344.2373,2610.0
2024-08-28 13:20:00,348.43,348.45,348.12,348.12,2628.0,344.2472,344.267,343.9409,343.9409,2628.0
2024-08-28 13:25:00,347.92,348.35,347.92,348.35,3325.0,343.7433,344.1682,343.7433,344.1682,3325.0
2024-08-28 13:30:00,348.38,348.72,348.26,348.71,10219.0,344.1978,344.5337,344.0792,344.5238,10219.0
2024-08-28 13:35:00,348.69,348.88,348.56,348.56,2583.0,344.5041,344.6918,344.3756,344.3756,2583.0
2024-08-28 13:40:00,348.61,348.61,348.24,348.24,1407.0,344.425,344.425,344.0595,344.0595,1407.0
2024-08-28 13:45:00,348.31,348.33,347.79,347.81,4930.0,344.1286,344.1484,343.6149,343.6346,4930.0
2024-08-28 13:50:00,347.83,348.08,347.2,347.27,5045.0,343.6544,343.9014,343.032,343.1011,5045.0
2024-08-28 13:55:00,347.25,347.3,346.26,346.28,4978.0,343.0814,343.1308,342.1032,342.123,4978.0
2024-08-28 14:00:00,346.28,346.36,345.84,346.05,13943.0,342.123,342.202,341.6883,341.8958,13943.0
2024-08-28 14:05:00,346.0,346.8,346.0,346.8,6707.0,341.8464,342.6368,341.8464,342.6368,6707.0
2024-08-28 14:10:00,346.77,346.83,346.35,346.35,3044.0,342.6071,342.6664,342.1922,342.1922,3044.0
2024-08-28 14:15:00,346.35,346.44,346.05,346.16,8096.0,342.1922,342.2811,341.8958,342.0044,8096.0
2024-08-28 14:20:00,346.21,346.42,346.2,346.36,4356.0,342.0538,342.2613,342.044,342.202,4356.0
2024-08-28 14:25:00,346.24,346.49,345.96,346.07,28964.0,342.0835,342.3305,341.8068,341.9155,28964.0
2024-08-28 14:30:00,345.98,346.43,345.98,346.38,3799.0,341.8266,342.2712,341.8266,342.2218,3799.0
2024-08-28 14:35:00,346.39,346.6,346.25,346.55,5422.0,342.2317,342.4392,342.0934,342.3898,5422.0
2024-08-28 14:40:00,346.64,346.97,346.64,346.86,6164.0,342.4787,342.8047,342.4787,342.696,6164.0
2024-08-28 14:45:00,346.94,346.94,346.76,346.76,1987.0,342.7751,342.7751,342.5972,342.5972,1987.0
2024-08-28 14:50:00,346.99,348.16,346.99,347.97,4802.0,342.8245,343.9804,342.8245,343.7927,4802.0
2024-08-28 14:55:00,348.31,348.94,348.17,348.94,5117.0,344.1286,344.7511,343.9903,344.7511,5117.0
2024-08-28 15:00:00,348.84,349.34,348.78,349.09,7829.0,344.6523,345.1463,344.593,344.8993,7829.0
2024-08-28 15:05:00,349.18,349.18,348.15,348.15,4823.0,344.9882,344.9882,343.9706,343.9706,4823.0
2024-08-28 15:10:00,348.15,348.15,347.54,347.66,6853.0,343.9706,343.9706,343.3679,343.4864,6853.0
2024-08-28 15:15:00,347.62,347.98,347.49,347.98,2167.0,343.4469,343.8026,343.3185,343.8026,2167.0
2024-08-28 15:20:00,348.05,348.32,348.02,348.32,5327.0,343.8718,344.1385,343.8421,344.1385,5327.0
2024-08-28 15:25:00,348.31,348.88,348.31,348.88,9427.0,344.1286,344.6918,344.1286,344.6918,9427.0
2024-08-28 15:30:00,348.8,349.01,348.57,348.69,5786.0,344.6128,344.8202,344.3855,344.5041,5786.0
2024-08-28 15:35:00,348.62,348.67,348.2,348.34,8743.0,344.4349,344.4843,344.02,344.1583,8743.0
2024-08-28 15:40:00,348.35,348.38,348.08,348.38,5738.0,344.1682,344.1978,343.9014,344.1978,5738.0
2024-08-28 15:45:00,348.46,348.74,348.12,348.17,10425.0,344.2768,344.5535,343.9409,343.9903,10425.0
2024-08-28 15:50:00,348.19,348.92,347.92,348.88,15855.0,344.0101,344.7313,343.7433,344.6918,15855.0
2024-08-28 15:55:00,348.73,348.92,348.11,348.29,51227.0,344.5436,344.7313,343.931,344.1089,51227.0
2024-08-29 09:30:00,351.22,351.39,349.07,349.73,28771.0,347.0037,347.1717,344.8795,345.5316,28771.0
2024-08-29 09:35:00,349.24,350.27,349.24,349.27,7489.0,345.0475,346.0651,345.0475,345.0771,7489.0
2024-08-29 09:40:00,349.19,349.65,349.05,349.52,5261.0,344.9981,345.4525,344.8598,345.3241,5261.0
2024-08-29 09:45:00,349.22,349.22,347.9,348.12,13715.0,345.0277,345.0277,343.7236,343.9409,13715.0
2024-08-29 09:50:00,348.05,348.81,347.49,348.81,7513.0,343.8718,344.6226,343.3185,344.6226,7513.0
2024-08-29 09:55:00,348.81,349.02,348.31,348.59,4239.0,344.6226,344.8301,344.1286,344.4053,4239.0
2024-08-29 10:00:00,348.58,351.05,348.58,350.99,10307.0,344.3954,346.8357,344.3954,346.7765,10307.0
2024-08-29 10:05:00,350.88,351.97,350.76,351.97,8580.0,346.6678,347.7447,346.5492,347.7447,8580.0
2024-08-29 10:10:00,351.83,352.31,351.79,351.97,4918.0,347.6064,348.0806,347.5669,347.7447,4918.0
2024-08-29 10:15:00,352.16,352.29,351.58,352.13,9719.0,347.9324,348.0609,347.3594,347.9028,9719.0
2024-08-29 10:20:00,352.11,353.2,352.11,353.1,5522.0,347.883,348.9599,347.883,348.8611,5522.0
2024-08-29 10:25:00,353.15,353.45,352.9,353.17,8099.0,348.9105,349.2069,348.6635,348.9303,8099.0
2024-08-29 10:30:00,353.38,353.38,352.84,352.84,7590.0,349.1378,349.1378,348.6043,348.6043,7590.0
2024-08-29 10:35:00,352.95,353.16,352.86,353.0,35717.0,348.7129,348.9204,348.624,348.7623,35717.0
2024-08-29 10:40:00,353.0,353.04,352.4,352.61,9476.0,348.7623,348.8019,348.1695,348.377,9476.0
2024-08-29 10:45:00,352.7,352.73,351.82,352.31,4650.0,348.4659,348.4956,347.5965,348.0806,4650.0
2024-08-29 10:50:00,352.22,352.44,351.96,351.96,5341.0,347.9917,348.2091,347.7348,347.7348,5341.0
2024-08-29 10:55:00,352.0,352.1,351.59,351.78,5044.0,347.7743,347.8731,347.3693,347.557,5044.0
2024-08-29 11:00:00,351.89,352.18,351.8,351.96,5172.0,347.6657,347.9522,347.5767,347.7348,5172.0
2024-08-29 11:05:00,352.08,352.33,352.07,352.07,3708.0,347.8534,348.1004,347.8435,347.8435,3708.0
2024-08-29 11:10:00,352.24,352.75,352.17,352.73,5451.0,348.0115,348.5153,347.9423,348.4956,5451.0
2024-08-29 11:15:00,352.68,353.0,352.48,352.52,5190.0,348.4462,348.7623,348.2486,348.2881,5190.0
2024-08-29 11:20:00,352.45,352.72,352.24,352.63,3874.0,348.2189,348.4857,348.0115,348.3968,3874.0
2024-08-29 11:25:00,352.77,352.87,352.53,352.81,4361.0,348.5351,348.6339,348.298,348.5746,4361.0
2024-08-29 11:30:00,352.86,353.07,352.71,352.88,17040.0,348.624,348.8315,348.4758,348.6438,17040.0
2024-08-29 11:35:00,352.92,353.09,352.62,353.09,5829.0,348.6833,348.8513,348.3869,348.8513,5829.0
2024-08-29 11:40:00,352.97,352.98,352.6,352.77,5711.0,348.7327,348.7426,348.3671,348.5351,5711.0
2024-08-29 11:45:00,352.8,353.23,352.65,353.23,24693.0,348.5647,348.9896,348.4165,348.9896,24693.0
2024-08-29 11:50:00,353.31,353.31,352.65,353.05,26641.0,349.0686,349.0686,348.4165,348.8117,26641.0
2024-08-29 11:55:00,353.06,353.72,353.05,353.72,4277.0,348.8216,349.4737,348.8117,349.4737,4277.0
2024-08-29 12:00:00,353.72,354.02,353.63,354.0,5807.0,349.4737,349.7701,349.3848,349.7503,5807.0
2024-08-29 12:05:00,354.0,354.27,353.69,354.09,8564.0,349.7503,350.0171,349.444,349.8392,8564.0
2024-08-29 12:10:00,354.02,354.65,354.0,354.53,17972.0,349.7701,350.3925,349.7503,350.274,17972.0
2024-08-29 12:15:00,354.53,354.58,354.1,354.26,17977.0,350.274,350.3234,349.8491,350.0072,17977.0
2024-08-29 12:20:00,354.32,355.05,354.32,355.05,14211.0,350.0665,350.7877,350.0665,350.7877,14211.0
2024-08-29 12:25:00,354.96,355.05,354.68,355.03,25887.0,350.6988,350.7877,350.4222,350.768,25887.0
2024-08-29 12:30:00,355.03,355.44,354.91,355.18,10510.0,350.768,351.173,350.6494,350.9162,10510.0
2024-08-29 12:35:00,355.32,355.74,355.26,355.73,4523.0,351.0545,351.4694,350.9952,351.4596,4523.0
2024-08-29 12:40:00,355.7,356.38,355.7,356.38,11958.0,351.4299,352.1018,351.4299,352.1018,11958.0
2024-08-29 12:45:00,356.3,356.46,355.62,355.63,14981.0,352.0227,352.1808,351.3509,351.3608,14981.0
2024-08-29 12:50:00,355.53,356.12,355.53,355.76,6912.0,351.262,351.8449,351.262,351.4892,6912.0
2024-08-29 12:55:00,355.96,356.09,355.94,356.06,3003.0,351.6868,351.8152,351.667,351.7856,3003.0
2024-08-29 13:00:00,356.06,356.06,355.33,355.33,4987.0,351.7856,351.7856,351.0644,351.0644,4987.0
2024-08-29 13:05:00,355.4,355.54,355.03,355.17,5813.0,351.1335,351.2718,350.768,350.9063,5813.0
2024-08-29 13:10:00,355.2,355.2,354.78,354.84,4134.0,350.9359,350.9359,350.521,350.5802,4134.0
2024-08-29 13:15:00,355.1,355.52,355.08,355.36,4636.0,350.8371,351.2521,350.8174,351.094,4636.0
2024-08-29 13:20:00,355.36,355.36,354.91,355.01,3178.0,351.094,351.094,350.6494,350.7482,3178.0
2024-08-29 13:25:00,355.05,355.4,355.04,355.15,2348.0,350.7877,351.1335,350.7778,350.8865,2348.0
2024-08-29 13:30:00,355.27,355.36,355.05,355.33,3525.0,351.0051,351.094,350.7877,351.0644,3525.0
2024-08-29 13:35:00,355.32,355.57,355.2,355.2,4784.0,351.0545,351.3015,350.9359,350.9359,4784.0
2024-08-29 13:40:00,355.32,355.4,355.0,355.31,3847.0,351.0545,351.1335,350.7383,351.0446,3847.0
2024-08-29 13:45:00,355.25,355.35,355.0,355.23,3044.0,350.9853,351.0841,350.7383,350.9656,3044.0
2024-08-29 13:50:00,355.23,355.68,355.21,355.68,2865.0,350.9656,351.4102,350.9458,351.4102,2865.0
2024-08-29 13:55:00,355.71,355.82,355.2,355.48,7797.0,351.4398,351.5485,350.9359,351.2126,7797.0
2024-08-29 14:00:00,355.4,355.47,354.95,354.99,8953.0,351.1335,351.2027,350.6889,350.7284,8953.0
2024-08-29 14:05:00,355.02,355.26,354.91,355.16,4530.0,350.7581,350.9952,350.6494,350.8964,4530.0
2024-08-29 14:10:00,355.16,355.23,355.03,355.03,4184.0,350.8964,350.9656,350.768,350.768,4184.0
2024-08-29 14:15:00,354.88,355.02,354.84,354.84,1590.0,350.6198,350.7581,350.5802,350.5802,1590.0
2024-08-29 14:20:00,354.84,354.92,354.52,354.87,5695.0,350.5802,350.6593,350.2641,350.6099,5695.0
2024-08-29 14:25:00,354.81,354.89,353.85,353.85,12934.0,350.5506,350.6296,349.6021,349.6021,12934.0
2024-08-29 14:30:00,353.88,354.15,353.62,354.01,6966.0,349.6318,349.8985,349.3749,349.7602,6966.0
2024-08-29 14:35:00,353.97,353.97,352.51,352.51,11097.0,349.7207,349.7207,348.2782,348.2782,11097.0
2024-08-29 14:40:00,352.7,352.81,351.69,351.91,5454.0,348.4659,348.5746,347.4681,347.6854,5454.0
2024-08-29 14:45:00,352.0,352.77,351.8,352.77,8311.0,347.7743,348.5351,347.5767,348.5351,8311.0
2024-08-29 14:50:00,352.77,353.09,351.88,353.09,7920.0,348.5351,348.8513,347.6558,348.8513,7920.0
2024-08-29 14:55:00,353.0,353.29,352.82,352.97,6624.0,348.7623,349.0489,348.5845,348.7327,6624.0
2024-08-29 15:00:00,353.06,353.06,352.34,352.84,4966.0,348.8216,348.8216,348.1103,348.6043,4966.0
2024-08-29 15:05:00,352.58,353.03,352.36,352.67,7289.0,348.3474,348.792,348.13,348.4363,7289.0
2024-08-29 15:10:00,352.66,352.86,352.36,352.7,5670.0,348.4264,348.624,348.13,348.4659,5670.0
2024-08-29 15:15:00,353.0,353.87,352.81,353.73,4272.0,348.7623,349.6219,348.5746,349.4836,4272.0
2024-08-29 15:20:00,353.74,353.84,353.52,353.82,2398.0,349.4934,349.5922,349.2761,349.5725,2398.0
2024-08-29 15:25:00,353.97,354.19,353.76,354.12,5229.0,349.7207,349.938,349.5132,349.8689,5229.0
2024-08-29 15:30:00,354.06,354.16,353.69,353.9,6659.0,349.8096,349.9084,349.444,349.6515,6659.0
2024-08-29 15:35:00,353.95,353.97,353.4,353.52,12932.0,349.7009,349.7207,349.1575,349.2761,12932.0
2024-08-29 15:40:00,353.55,353.55,352.04,352.16,21820.0,349.3057,349.3057,347.8139,347.9324,21820.0
2024-08-29 15:45:00,352.02,352.17,351.29,351.58,35409.0,347.7941,347.9423,347.0729,347.3594,35409.0
2024-08-29 15:50:00,351.6,351.84,350.65,350.94,63141.0,347.3791,347.6163,346.4405,346.7271,63141.0
2024-08-29 15:55:00,350.99,351.82,350.81,351.78,97311.0,346.7765,347.5965,346.5986,347.557,97311.0
2024-08-30 09:30:00,352.59,354.78,352.56,354.56,28885.0,348.3573,350.521,348.3276,350.3036,28885.0
2024-08-30 09:35:00,354.44,355.32,354.12,354.47,11283.0,350.185,351.0545,349.8689,350.2147,11283.0
2024-08-30 09:40:00,354.44,354.44,353.75,353.86,6090.0,350.185,350.185,349.5033,349.612,6090.0
2024-08-30 09:45:00,354.01,354.01,352.42,352.46,4947.0,349.7602,349.7602,348.1893,348.2288,4947.0
2024-08-30 09:50:00,352.49,354.0,352.48,354.0,6965.0,348.2585,349.7503,348.2486,349.7503,6965.0
2024-08-30 09:55:00,353.6,353.61,352.96,353.13,8565.0,349.3551,349.365,348.7228,348.8908,8565.0
2024-08-30 10:00:00,353.15,353.87,352.42,353.03,7442.0,348.9105,349.6219,348.1893,348.792,7442.0
2024-08-30 10:05:00,353.03,353.03,352.47,352.51,3290.0,348.792,348.792,348.2387,348.2782,3290.0
2024-08-30 10:10:00,352.69,353.8,352.68,353.15,4969.0,348.4561,349.5527,348.4462,348.9105,4969.0
2024-08-30 10:15:00,353.31,353.48,352.92,353.18,7474.0,349.0686,349.2366,348.6833,348.9402,7474.0
2024-08-30 10:20:00,353.13,353.59,352.87,352.88,5843.0,348.8908,349.3452,348.6339,348.6438,5843.0
2024-08-30 10:25:00,352.7,353.06,352.0,352.94,5455.0,348.4659,348.8216,347.7743,348.7031,5455.0
2024-08-30 10:30:00,353.0,353.0,352.5,352.62,13132.0,348.7623,348.7623,348.2683,348.3869,13132.0
2024-08-30 10:35:00,352.65,353.03,352.57,352.91,13797.0,348.4165,348.792,348.3375,348.6734,13797.0
2024-08-30 10:40:00,353.13,354.26,353.11,353.7,11537.0,348.8908,350.0072,348.871,349.4539,11537.0
2024-08-30 10:45:00,353.65,354.0,353.41,353.8,6955.0,349.4045,349.7503,349.1674,349.5527,6955.0
2024-08-30 10:50:00,353.78,353.79,353.24,353.24,2628.0,349.533,349.5428,348.9995,348.9995,2628.0
2024-08-30 10:55:00,353.25,353.5,352.67,352.74,5378.0,349.0093,349.2563,348.4363,348.5055,5378.0
2024-08-30 11:00:00,352.66,353.15,352.64,352.97,1689.0,348.4264,348.9105,348.4067,348.7327,1689.0
2024-08-30 11:05:00,352.93,353.62,352.92,353.31,5941.0,348.6932,349.3749,348.6833,349.0686,5941.0
2024-08-30 11:10:00,353.28,353.68,353.1,353.42,3496.0,349.039,349.4342,348.8611,349.1773,3496.0
2024-08-30 11:15:00,353.45,353.45,352.83,352.86,3552.0,349.2069,349.2069,348.5944,348.624,3552.0
2024-08-30 11:20:00,352.73,352.77,352.5,352.67,4027.0,348.4956,348.5351,348.2683,348.4363,4027.0
2024-08-30 11:25:00,352.64,352.64,352.05,352.17,6846.0,348.4067,348.4067,347.8237,347.9423,6846.0
2024-08-30 11:30:00,352.17,352.23,351.31,351.57,8064.0,347.9423,348.0016,347.0926,347.3495,8064.0
2024-08-30 11:35:00,351.56,351.89,351.03,351.37,4919.0,347.3396,347.6657,346.816,347.1519,4919.0
2024-08-30 11:40:00,351.29,351.89,351.28,351.57,3007.0,347.0729,347.6657,347.063,347.3495,3007.0
2024-08-30 11:45:00,351.78,351.78,351.4,351.53,6141.0,347.557,347.557,347.1815,347.31,6141.0
2024-08-30 11:50:00,351.52,351.52,351.28,351.46,5113.0,347.3001,347.3001,347.063,347.2408,5113.0
2024-08-30 11:55:00,351.49,351.52,351.06,351.41,11055.0,347.2705,347.3001,346.8456,347.1914,11055.0
2024-08-30 12:00:00,351.17,351.61,350.35,351.49,9756.0,346.9543,347.389,346.1441,347.2705,9756.0
2024-08-30 12:05:00,351.49,352.22,351.38,352.1,33081.0,347.2705,347.9917,347.1618,347.8731,33081.0
2024-08-30 12:10:00,352.0,352.0,351.55,351.75,6481.0,347.7743,347.7743,347.3297,347.5273,6481.0
2024-08-30 12:15:00,351.75,351.84,350.98,350.98,14355.0,347.5273,347.6163,346.7666,346.7666,14355.0
2024-08-30 12:20:00,351.02,351.02,350.53,350.67,4245.0,346.8061,346.8061,346.322,346.4603,4245.0
2024-08-30 12:25:00,350.55,350.76,350.41,350.44,18233.0,346.3417,346.5492,346.2034,346.2331,18233.0
2024-08-30 12:30:00,350.44,350.44,350.1,350.21,11106.0,346.2331,346.2331,345.8971,346.0058,11106.0
2024-08-30 12:35:00,350.21,350.24,349.83,350.18,6582.0,346.0058,346.0355,345.6304,345.9762,6582.0
2024-08-30 12:40:00,350.33,350.51,350.03,350.51,3078.0,346.1244,346.3022,345.828,346.3022,3078.0
2024-08-30 12:45:00,350.45,350.63,350.17,350.63,2716.0,346.2429,346.4208,345.9663,346.4208,2716.0
2024-08-30 12:50:00,350.51,351.22,350.51,351.22,4306.0,346.3022,347.0037,346.3022,347.0037,4306.0
2024-08-30 12:55:00,351.26,351.5,351.12,351.33,3779.0,347.0432,347.2803,346.9049,347.1124,3779.0
2024-08-30 13:00:00,351.31,351.97,351.23,351.96,1996.0,347.0926,347.7447,347.0136,347.7348,1996.0
2024-08-30 13:05:00,351.95,351.95,351.4,351.47,4664.0,347.7249,347.7249,347.1815,347.2507,4664.0
2024-08-30 13:10:00,351.56,351.72,351.51,351.67,4748.0,347.3396,347.4977,347.2902,347.4483,4748.0
2024-08-30 13:15:00,351.8,351.87,351.55,351.66,4102.0,347.5767,347.6459,347.3297,347.4384,4102.0
2024-08-30 13:20:00,351.79,351.85,350.96,351.44,9149.0,347.5669,347.6261,346.7468,347.2211,9149.0
2024-08-30 13:25:00,351.52,351.63,351.18,351.18,4837.0,347.3001,347.4088,346.9642,346.9642,4837.0
2024-08-30 13:30:00,351.51,351.69,351.34,351.59,3146.0,347.2902,347.4681,347.1223,347.3693,3146.0
2024-08-30 13:35:00,351.73,351.83,351.54,351.54,3377.0,347.5076,347.6064,347.3199,347.3199,3377.0
2024-08-30 13:40:00,351.54,351.79,351.53,351.66,2524.0,347.3199,347.5669,347.31,347.4384,2524.0
2024-08-30 13:45:00,351.68,351.82,351.44,351.79,2541.0,347.4582,347.5965,347.2211,347.5669,2541.0
2024-08-30 13:50:00,351.87,352.0,351.84,352.0,1034.0,347.6459,347.7743,347.6163,347.7743,1034.0
2024-08-30 13:55:00,351.94,351.94,351.61,351.8,2067.0,347.7151,347.7151,347.389,347.5767,2067.0
2024-08-30 14:00:00,351.83,352.35,351.83,352.18,9431.0,347.6064,348.1201,347.6064,347.9522,9431.0
2024-08-30 14:05:00,352.25,352.86,352.12,352.8,7184.0,348.0213,348.624,347.8929,348.5647,7184.0
2024-08-30 14:10:00,352.68,352.99,352.64,352.99,25791.0,348.4462,348.7525,348.4067,348.7525,25791.0
2024-08-30 14:15:00,352.99,353.13,352.95,353.05,4085.0,348.7525,348.8908,348.7129,348.8117,4085.0
2024-08-30 14:20:00,353.0,353.05,352.6,352.85,7077.0,348.7623,348.8117,348.3671,348.6141,7077.0
2024-08-30 14:25:00,352.79,352.95,352.42,352.5,4373.0,348.5549,348.7129,348.1893,348.2683,4373.0
2024-08-30 14:30:00,352.51,352.67,352.5,352.54,2751.0,348.2782,348.4363,348.2683,348.3079,2751.0
2024-08-30 14:35:00,352.52,352.73,352.5,352.72,3230.0,348.2881,348.4956,348.2683,348.4857,3230.0
2024-08-30 14:40:00,352.7,353.01,352.62,352.71,8339.0,348.4659,348.7722,348.3869,348.4758,8339.0
2024-08-30 14:45:00,352.71,352.88,352.57,352.69,3401.0,348.4758,348.6438,348.3375,348.4561,3401.0
2024-08-30 14:50:00,352.67,352.91,352.67,352.71,9954.0,348.4363,348.6734,348.4363,348.4758,9954.0
2024-08-30 14:55:00,352.7,352.78,352.63,352.67,7930.0,348.4659,348.545,348.3968,348.4363,7930.0
2024-08-30 15:00:00,352.75,353.17,352.74,353.09,15000.0,348.5153,348.9303,348.5055,348.8513,15000.0
2024-08-30 15:05:00,353.03,353.23,352.92,352.92,8971.0,348.792,348.9896,348.6833,348.6833,8971.0
2024-08-30 15:10:00,353.05,353.16,352.52,352.82,13855.0,348.8117,348.9204,348.2881,348.5845,13855.0
2024-08-30 15:15:00,352.73,353.25,352.73,353.08,8777.0,348.4956,349.0093,348.4956,348.8414,8777.0
2024-08-30 15:20:00,353.18,353.66,353.13,353.57,21166.0,348.9402,349.4144,348.8908,349.3255,21166.0
2024-08-30 15:25:00,353.53,353.8,353.44,353.47,11253.0,349.286,349.5527,349.197,349.2267,11253.0
2024-08-30 15:30:00,353.54,353.68,353.22,353.27,19582.0,349.2958,349.4342,348.9797,349.0291,19582.0
2024-08-30 15:35:00,353.28,354.0,353.24,354.0,24161.0,349.039,349.7503,348.9995,349.7503,24161.0
2024-08-30 15:40:00,353.93,354.45,353.65,353.81,41308.0,349.6812,350.1949,349.4045,349.5626,41308.0
2024-08-30 15:45:00,353.74,354.42,353.74,354.35,25005.0,349.4934,350.1653,349.4934,350.0961,25005.0
2024-08-30 15:50:00,354.78,355.51,354.2,355.35,41780.0,350.521,351.2422,349.9479,351.0841,41780.0
2024-08-30 15:55:00,355.31,356.24,355.3,356.1,186296.0,351.0446,351.9634,351.0347,351.8251,186296.0
2024-09-03 09:30:00,352.21,352.63,349.73,351.22,67971.0,347.9818,348.3968,345.5316,347.0037,67971.0
2024-09-03 09:35:00,350.91,352.16,349.01,349.43,14602.0,346.6974,347.9324,344.8202,345.2352,14602.0
2024-09-03 09:40:00,349.4,349.59,347.84,348.29,26696.0,345.2055,345.3933,343.6643,344.1089,26696.0
2024-09-03 09:45:00,347.97,348.24,345.63,345.94,63971.0,343.7927,344.0595,341.4808,341.7871,63971.0
2024-09-03 09:50:00,346.0,346.7,344.64,346.16,44149.0,341.8464,342.538,340.5027,342.0044,44149.0
2024-09-03 09:55:00,346.07,346.16,345.33,345.93,52232.0,341.9155,342.0044,341.1844,341.7772,52232.0
2024-09-03 10:00:00,345.49,345.89,340.6,341.0,67072.0,341.3425,341.7377,336.5112,336.9064,67072.0
2024-09-03 10:05:00,340.87,341.3,339.94,340.7,49017.0,336.7779,337.2028,335.8591,336.61,49017.0
2024-09-03 10:10:00,340.19,340.49,339.26,339.78,54587.0,336.1061,336.4025,335.1873,335.701,54587.0
2024-09-03 10:15:00,339.64,340.11,339.29,339.43,16254.0,335.5627,336.0271,335.2169,335.3552,16254.0
2024-09-03 10:20:00,339.54,339.77,339.25,339.53,45735.0,335.4639,335.6912,335.1774,335.454,45735.0
2024-09-03 10:25:00,339.48,340.66,338.97,340.37,43572.0,335.4046,336.5705,334.9008,336.284,43572.0
2024-09-03 10:30:00,340.15,340.87,339.49,340.52,24215.0,336.0666,336.7779,335.4145,336.4322,24215.0
2024-09-03 10:35:00,340.5,340.99,340.28,340.91,21820.0,336.4124,336.8965,336.195,336.8175,21820.0
2024-09-03 10:40:00,340.53,340.83,340.12,340.81,20663.0,336.442,336.7384,336.037,336.7187,20663.0
2024-09-03 10:45:00,340.87,340.89,339.76,339.88,24637.0,336.7779,336.7977,335.6813,335.7998,24637.0
2024-09-03 10:50:00,340.01,340.55,339.91,339.94,9901.0,335.9283,336.4618,335.8295,335.8591,9901.0
2024-09-03 10:55:00,339.91,340.45,339.9,340.12,11284.0,335.8295,336.363,335.8196,336.037,11284.0
2024-09-03 11:00:00,340.2,341.05,340.02,341.02,8637.0,336.116,336.9558,335.9382,336.9261,8637.0
2024-09-03 11:05:00,340.89,341.3,340.71,340.95,9365.0,336.7977,337.2028,336.6199,336.857,9365.0
2024-09-03 11:10:00,340.82,341.68,340.73,341.56,12609.0,336.7285,337.5782,336.6396,337.4597,12609.0
2024-09-03 11:15:00,341.48,341.68,341.03,341.13,5364.0,337.3806,337.5782,336.936,337.0348,5364.0
2024-09-03 11:20:00,341.13,342.13,341.04,341.97,14292.0,337.0348,338.0228,336.9459,337.8647,14292.0
2024-09-03 11:25:00,342.03,342.23,341.66,341.87,10397.0,337.924,338.1216,337.5585,337.7659,10397.0
2024-09-03 11:30:00,341.85,342.04,341.5,342.01,12027.0,337.7462,337.9339,337.4004,337.9043,12027.0
2024-09-03 11:35:00,341.87,342.17,341.79,341.83,6435.0,337.7659,338.0623,337.6869,337.7264,6435.0
2024-09-03 11:40:00,341.7,341.77,341.4,341.77,7841.0,337.598,337.6671,337.3016,337.6671,7841.0
2024-09-03 11:45:00,341.93,341.97,341.41,341.43,4991.0,337.8252,337.8647,337.3115,337.3312,4991.0
2024-09-03 11:50:00,341.4,341.82,341.19,341.76,6672.0,337.3016,337.7165,337.0941,337.6573,6672.0
2024-09-03 11:55:00,341.68,341.68,341.33,341.45,2448.0,337.5782,337.5782,337.2324,337.351,2448.0
2024-09-03 12:00:00,341.47,341.97,341.47,341.57,11162.0,337.3707,337.8647,337.3707,337.4695,11162.0
2024-09-03 12:05:00,341.57,341.72,340.54,340.84,10383.0,337.4695,337.6177,336.4519,336.7483,10383.0
2024-09-03 12:10:00,340.8,340.98,340.32,340.92,7256.0,336.7088,336.8866,336.2346,336.8273,7256.0
2024-09-03 12:15:00,340.85,341.33,340.71,341.0,7608.0,336.7582,337.2324,336.6199,336.9064,7608.0
2024-09-03 12:20:00,341.1,341.45,341.02,341.12,12063.0,337.0052,337.351,336.9261,337.0249,12063.0
2024-09-03 12:25:00,341.1,341.29,340.9,341.29,24091.0,337.0052,337.1929,336.8076,337.1929,24091.0
2024-09-03 12:30:00,341.17,341.26,340.94,341.02,5616.0,337.0743,337.1633,336.8471,336.9261,5616.0
2024-09-03 12:35:00,340.93,341.17,340.74,341.0,9336.0,336.8372,337.0743,336.6495,336.9064,9336.0
2024-09-03 12:40:00,341.0,341.0,340.67,340.8,16688.0,336.9064,336.9064,336.5803,336.7088,16688.0
2024-09-03 12:45:00,340.8,341.0,340.48,340.92,16285.0,336.7088,336.9064,336.3926,336.8273,16285.0
2024-09-03 12:50:00,340.92,341.17,340.92,341.0,4925.0,336.8273,337.0743,336.8273,336.9064,4925.0
2024-09-03 12:55:00,341.08,341.18,340.57,340.57,19098.0,336.9854,337.0842,336.4816,336.4816,19098.0
2024-09-03 13:00:00,340.57,340.8,340.5,340.73,18946.0,336.4816,336.7088,336.4124,336.6396,18946.0
2024-09-03 13:05:00,340.73,341.04,340.63,340.94,12738.0,336.6396,336.9459,336.5408,336.8471,12738.0
2024-09-03 13:10:00,340.74,340.96,340.0,340.18,14607.0,336.6495,336.8669,335.9184,336.0962,14607.0
2024-09-03 13:15:00,340.14,340.62,340.03,340.62,10414.0,336.0567,336.531,335.948,336.531,10414.0
2024-09-03 13:20:00,340.5,341.2,340.49,340.9,8134.0,336.4124,337.104,336.4025,336.8076,8134.0
2024-09-03 13:25:00,340.97,341.14,340.73,340.81,10170.0,336.8767,337.0447,336.6396,336.7187,10170.0
2024-09-03 13:30:00,340.81,340.82,339.88,340.25,11401.0,336.7187,336.7285,335.7998,336.1654,11401.0
2024-09-03 13:35:00,340.28,341.3,340.27,341.3,9606.0,336.195,337.2028,336.1852,337.2028,9606.0
2024-09-03 13:40:00,341.32,341.32,340.6,341.0,8587.0,337.2225,337.2225,336.5112,336.9064,8587.0
2024-09-03 13:45:00,341.02,341.05,340.74,340.78,4494.0,336.9261,336.9558,336.6495,336.689,4494.0
2024-09-03 13:50:00,340.78,340.97,340.75,340.97,4119.0,336.689,336.8767,336.6594,336.8767,4119.0
2024-09-03 13:55:00,340.91,341.07,340.29,340.29,11216.0,336.8175,336.9755,336.2049,336.2049,11216.0
2024-09-03 14:00:00,340.36,340.36,339.75,340.03,19088.0,336.2741,336.2741,335.6714,335.948,19088.0
2024-09-03 14:05:00,339.95,340.35,339.95,340.32,10262.0,335.869,336.2642,335.869,336.2346,10262.0
2024-09-03 14:10:00,340.26,340.42,340.02,340.02,5185.0,336.1753,336.3334,335.9382,335.9382,5185.0
2024-09-03 14:15:00,340.07,340.25,339.88,339.95,10615.0,335.9876,336.1654,335.7998,335.869,10615.0
2024-09-03 14:20:00,339.97,340.26,339.96,340.23,5124.0,335.8888,336.1753,335.8789,336.1456,5124.0
2024-09-03 14:25:00,340.06,340.24,339.94,339.96,9364.0,335.9777,336.1555,335.8591,335.8789,9364.0
2024-09-03 14:30:00,339.97,340.26,339.86,340.11,13118.0,335.8888,336.1753,335.7801,336.0271,13118.0
2024-09-03 14:35:00,340.11,340.19,339.85,340.04,8460.0,336.0271,336.1061,335.7702,335.9579,8460.0
2024-09-03 14:40:00,340.11,340.22,339.85,340.0,7669.0,336.0271,336.1358,335.7702,335.9184,7669.0
2024-09-03 14:45:00,340.02,340.3,339.93,340.15,4398.0,335.9382,336.2148,335.8492,336.0666,4398.0
2024-09-03 14:50:00,340.02,340.07,339.73,339.89,15459.0,335.9382,335.9876,335.6516,335.8097,15459.0
2024-09-03 14:55:00,339.9,339.99,339.52,339.77,7781.0,335.8196,335.9085,335.4442,335.6912,7781.0
2024-09-03 15:00:00,339.73,339.85,339.57,339.74,8000.0,335.6516,335.7702,335.4936,335.6615,8000.0
2024-09-03 15:05:00,339.79,339.9,339.56,339.68,9671.0,335.7109,335.8196,335.4837,335.6022,9671.0
2024-09-03 15:10:00,339.65,340.18,339.65,339.84,11773.0,335.5726,336.0962,335.5726,335.7603,11773.0
2024-09-03 15:15:00,339.87,339.96,339.67,339.72,9488.0,335.79,335.8789,335.5924,335.6418,9488.0
2024-09-03 15:20:00,339.73,340.19,339.61,340.16,11060.0,335.6516,336.1061,335.5331,336.0765,11060.0
2024-09-03 15:25:00,340.1,340.16,339.84,340.16,12267.0,336.0172,336.0765,335.7603,336.0765,12267.0
2024-09-03 15:30:00,340.19,340.43,340.15,340.15,19999.0,336.1061,336.3432,336.0666,336.0666,19999.0
2024-09-03 15:35:00,340.21,340.33,338.92,339.0,29690.0,336.1259,336.2444,334.8514,334.9304,29690.0
2024-09-03 15:40:00,338.99,339.48,338.4,339.43,40114.0,334.9205,335.4046,334.3376,335.3552,40114.0
2024-09-03 15:45:00,339.38,339.77,338.75,339.72,41207.0,335.3058,335.6912,334.6834,335.6418,41207.0
2024-09-03 15:50:00,339.68,339.85,338.84,339.44,73226.0,335.6022,335.7702,334.7723,335.3651,73226.0
2024-09-03 15:55:00,339.56,340.39,339.33,340.38,149828.0,335.4837,336.3037,335.2564,336.2938,149828.0
2024-09-04 09:30:00,338.59,339.8,337.58,339.8,47593.0,334.5253,335.7208,333.5274,335.7208,47593.0
2024-09-04 09:35:00,339.75,340.5,339.43,340.22,12389.0,335.6714,336.4124,335.3552,336.1358,12389.0
2024-09-04 09:40:00,340.23,340.46,338.48,338.48,18261.0,336.1456,336.3729,334.4166,334.4166,18261.0
2024-09-04 09:45:00,338.48,339.17,338.0,338.64,4529.0,334.4166,335.0984,333.9424,334.5747,4529.0
2024-09-04 09:50:00,338.48,339.54,338.01,339.54,9577.0,334.4166,335.4639,333.9523,335.4639,9577.0
2024-09-04 09:55:00,339.31,340.85,339.04,340.85,18439.0,335.2367,336.7582,334.9699,336.7582,18439.0
2024-09-04 10:00:00,340.69,340.69,338.8,339.35,11250.0,336.6001,336.6001,334.7328,335.2762,11250.0
2024-09-04 10:05:00,339.44,340.14,338.99,339.57,11106.0,335.3651,336.0567,334.9205,335.4936,11106.0
2024-09-04 10:10:00,339.57,339.9,339.17,339.34,11395.0,335.4936,335.8196,335.0984,335.2663,11395.0
2024-09-04 10:15:00,339.34,340.34,338.98,339.0,9167.0,335.2663,336.2543,334.9106,334.9304,9167.0
2024-09-04 10:20:00,339.21,339.84,338.81,339.07,5365.0,335.1379,335.7603,334.7427,334.9996,5365.0
2024-09-04 10:25:00,338.92,338.99,337.87,338.43,15056.0,334.8514,334.9205,333.814,334.3672,15056.0
2024-09-04 10:30:00,338.48,338.65,337.72,338.43,5283.0,334.4166,334.5846,333.6658,334.3672,5283.0
2024-09-04 10:35:00,338.38,339.14,338.35,338.94,5977.0,334.3178,335.0687,334.2882,334.8711,5977.0
2024-09-04 10:40:00,338.95,339.34,338.45,339.3,8609.0,334.881,335.2663,334.387,335.2268,8609.0
2024-09-04 10:45:00,339.44,340.11,338.9,339.27,12422.0,335.3651,336.0271,334.8316,335.1972,12422.0
2024-09-04 10:50:00,339.49,339.71,338.98,339.34,5552.0,335.4145,335.6319,334.9106,335.2663,5552.0
2024-09-04 10:55:00,339.34,340.18,339.34,340.02,7296.0,335.2663,336.0962,335.2663,335.9382,7296.0
2024-09-04 11:00:00,340.03,340.52,339.8,339.89,11369.0,335.948,336.4322,335.7208,335.8097,11369.0
2024-09-04 11:05:00,339.83,339.98,339.02,339.02,4128.0,335.7504,335.8986,334.9502,334.9502,4128.0
2024-09-04 11:10:00,339.16,339.22,338.54,338.61,10468.0,335.0885,335.1478,334.4759,334.5451,10468.0
2024-09-04 11:15:00,338.47,338.91,338.0,338.86,12474.0,334.4068,334.8415,333.9424,334.7921,12474.0
2024-09-04 11:20:00,338.95,338.96,338.49,338.8,6041.0,334.881,334.8909,334.4265,334.7328,6041.0
2024-09-04 11:25:00,338.68,338.71,337.87,337.93,10791.0,334.6142,334.6439,333.814,333.8732,10791.0
2024-09-04 11:30:00,337.79,337.99,337.42,337.99,10253.0,333.7349,333.9325,333.3694,333.9325,10253.0
2024-09-04 11:35:00,338.01,338.05,337.5,337.78,4714.0,333.9523,333.9918,333.4484,333.725,4714.0
2024-09-04 11:40:00,337.52,338.27,337.44,337.93,6416.0,333.4682,334.2092,333.3891,333.8732,6416.0
2024-09-04 11:45:00,338.17,338.41,337.88,337.88,3097.0,334.1104,334.3475,333.8238,333.8238,3097.0
2024-09-04 11:50:00,338.32,338.4,337.85,338.35,4880.0,334.2586,334.3376,333.7942,334.2882,4880.0
2024-09-04 11:55:00,338.3,338.4,337.82,338.0,4602.0,334.2388,334.3376,333.7646,333.9424,4602.0
2024-09-04 12:00:00,338.02,338.11,337.4,337.4,14682.0,333.9622,334.0511,333.3496,333.3496,14682.0
2024-09-04 12:05:00,337.44,338.22,337.43,338.22,3885.0,333.3891,334.1598,333.3792,334.1598,3885.0
2024-09-04 12:10:00,338.22,338.42,337.74,337.74,2724.0,334.1598,334.3574,333.6855,333.6855,2724.0
2024-09-04 12:15:00,337.78,338.32,337.73,338.12,3373.0,333.725,334.2586,333.6756,334.061,3373.0
2024-09-04 12:20:00,338.07,338.51,337.9,338.42,3195.0,334.0116,334.4463,333.8436,334.3574,3195.0
2024-09-04 12:25:00,338.59,338.82,338.0,338.1,6571.0,334.5253,334.7526,333.9424,334.0412,6571.0
2024-09-04 12:30:00,338.06,338.5,337.99,338.31,6179.0,334.0017,334.4364,333.9325,334.2487,6179.0
2024-09-04 12:35:00,338.52,338.65,338.35,338.46,3653.0,334.4562,334.5846,334.2882,334.3969,3653.0
2024-09-04 12:40:00,338.52,338.52,337.37,337.37,6546.0,334.4562,334.4562,333.32,333.32,6546.0
2024-09-04 12:45:00,337.48,337.85,337.14,337.64,2425.0,333.4286,333.7942,333.0927,333.5867,2425.0
2024-09-04 12:50:00,337.65,338.21,337.52,338.14,706.0,333.5966,334.1499,333.4682,334.0807,706.0
2024-09-04 12:55:00,338.21,338.22,337.98,338.11,2850.0,334.1499,334.1598,333.9226,334.0511,2850.0
2024-09-04 13:00:00,338.03,338.03,337.54,337.76,2456.0,333.972,333.972,333.4879,333.7053,2456.0
2024-09-04 13:05:00,337.78,338.03,337.7,338.03,1377.0,333.725,333.972,333.646,333.972,1377.0
2024-09-04 13:10:00,338.15,338.33,337.93,337.93,6823.0,334.0906,334.2684,333.8732,333.8732,6823.0
2024-09-04 13:15:00,337.98,337.98,337.69,337.97,1957.0,333.9226,333.9226,333.6361,333.9128,1957.0
2024-09-04 13:20:00,337.94,337.94,337.52,337.52,2996.0,333.8831,333.8831,333.4682,333.4682,2996.0
2024-09-04 13:25:00,337.49,337.49,337.08,337.08,2850.0,333.4385,333.4385,333.0334,333.0334,2850.0
2024-09-04 13:30:00,337.26,337.47,336.91,337.47,6236.0,333.2113,333.4188,332.8655,333.4188,6236.0
2024-09-04 13:35:00,337.48,337.54,337.2,337.51,2662.0,333.4286,333.4879,333.152,333.4583,2662.0
2024-09-04 13:40:00,337.47,337.58,336.9,336.92,7153.0,333.4188,333.5274,332.8556,332.8754,7153.0
2024-09-04 13:45:00,336.96,337.26,336.83,337.05,6890.0,332.9149,333.2113,332.7864,333.0038,6890.0
2024-09-04 13:50:00,337.04,337.04,336.31,336.63,4179.0,332.9939,332.9939,332.2727,332.5888,4179.0
2024-09-04 13:55:00,336.62,336.84,336.39,336.5,6520.0,332.579,332.7963,332.3517,332.4604,6520.0
2024-09-04 14:00:00,336.45,336.51,336.28,336.37,5549.0,332.411,332.4703,332.2431,332.332,5549.0
2024-09-04 14:05:00,336.2,336.59,336.19,336.24,4660.0,332.164,332.5493,332.1541,332.2035,4660.0
2024-09-04 14:10:00,336.47,336.9,336.28,336.88,5970.0,332.4308,332.8556,332.2431,332.8358,5970.0
2024-09-04 14:15:00,336.92,337.04,336.62,336.62,4233.0,332.8754,332.9939,332.579,332.579,4233.0
2024-09-04 14:20:00,336.64,336.72,336.37,336.57,6096.0,332.5987,332.6778,332.332,332.5296,6096.0
2024-09-04 14:25:00,336.58,337.05,336.57,337.05,3401.0,332.5394,333.0038,332.5296,333.0038,3401.0
2024-09-04 14:30:00,336.96,337.17,336.57,336.57,5617.0,332.9149,333.1224,332.5296,332.5296,5617.0
2024-09-04 14:35:00,336.36,336.42,335.45,335.52,11349.0,332.3221,332.3814,331.423,331.4922,11349.0
2024-09-04 14:40:00,335.45,335.99,335.39,335.62,21186.0,331.423,331.9565,331.3637,331.591,21186.0
2024-09-04 14:45:00,335.41,335.75,335.29,335.59,6308.0,331.3835,331.7194,331.2649,331.5613,6308.0
2024-09-04 14:50:00,335.57,335.96,335.39,335.96,6905.0,331.5416,331.9269,331.3637,331.9269,6905.0
2024-09-04 14:55:00,335.88,336.17,335.5,335.67,5814.0,331.8479,332.1344,331.4724,331.6404,5814.0
2024-09-04 15:00:00,335.67,335.7,335.4,335.63,7663.0,331.6404,331.67,331.3736,331.6009,7663.0
2024-09-04 15:05:00,335.57,335.64,335.36,335.64,5939.0,331.5416,331.6107,331.3341,331.6107,5939.0
2024-09-04 15:10:00,335.53,336.15,335.52,336.03,10999.0,331.5021,332.1146,331.4922,331.9961,10999.0
2024-09-04 15:15:00,336.03,336.2,335.91,335.91,7144.0,331.9961,332.164,331.8775,331.8775,7144.0
2024-09-04 15:20:00,335.99,336.63,335.99,336.63,6940.0,331.9565,332.5888,331.9565,332.5888,6940.0
2024-09-04 15:25:00,336.59,336.79,336.39,336.67,9052.0,332.5493,332.7469,332.3517,332.6284,9052.0
2024-09-04 15:30:00,336.52,336.61,335.67,335.91,21773.0,332.4802,332.5691,331.6404,331.8775,21773.0
2024-09-04 15:35:00,336.02,336.35,335.82,336.35,10266.0,331.9862,332.3122,331.7886,332.3122,10266.0
2024-09-04 15:40:00,336.35,337.13,336.28,337.04,11511.0,332.3122,333.0828,332.2431,332.9939,11511.0
2024-09-04 15:45:00,336.93,337.38,336.66,336.77,12418.0,332.8852,333.3298,332.6185,332.7272,12418.0
2024-09-04 15:50:00,336.88,336.99,336.02,336.56,40210.0,332.8358,332.9445,331.9862,332.5197,40210.0
2024-09-04 15:55:00,336.46,336.95,336.34,336.55,133160.0,332.4209,332.905,332.3023,332.5098,133160.0
2024-09-05 09:30:00,336.02,336.49,332.68,333.0,38536.0,331.9862,332.4505,328.6863,329.0024,38536.0
2024-09-05 09:35:00,332.68,333.61,331.54,331.67,10635.0,328.6863,329.6051,327.56,327.6884,10635.0
2024-09-05 09:40:00,331.54,333.42,331.49,332.79,20810.0,327.56,329.4174,327.5106,328.7949,20810.0
2024-09-05 09:45:00,332.67,332.91,331.94,332.36,42571.0,328.6764,328.9135,327.9552,328.3701,42571.0
2024-09-05 09:50:00,332.43,332.57,332.09,332.56,18085.0,328.4393,328.5776,328.1034,328.5677,18085.0
2024-09-05 09:55:00,332.46,332.5,330.56,330.65,23452.0,328.4689,328.5084,326.5917,326.6806,23452.0
2024-09-05 10:00:00,330.9,334.19,330.61,333.55,17749.0,326.9276,330.1781,326.6411,329.5458,17749.0
2024-09-05 10:05:00,333.41,333.6,332.79,333.31,13981.0,329.4075,329.5952,328.7949,329.3087,13981.0
2024-09-05 10:10:00,333.44,333.44,332.0,332.48,8135.0,329.4371,329.4371,328.0144,328.4887,8135.0
2024-09-05 10:15:00,332.21,333.18,332.13,333.15,7402.0,328.2219,329.1803,328.1429,329.1506,7402.0
2024-09-05 10:20:00,333.22,334.02,332.93,333.74,19851.0,329.2198,330.0102,328.9333,329.7335,19851.0
2024-09-05 10:25:00,333.99,334.15,332.86,332.86,5000.0,329.9805,330.1386,328.8641,328.8641,5000.0
2024-09-05 10:30:00,332.87,333.56,332.34,332.52,9203.0,328.874,329.5557,328.3503,328.5282,9203.0
2024-09-05 10:35:00,332.51,332.59,332.11,332.34,12602.0,328.5183,328.5973,328.1231,328.3503,12602.0
2024-09-05 10:40:00,332.22,332.58,331.99,332.02,9967.0,328.2318,328.5875,328.0046,328.0342,9967.0
2024-09-05 10:45:00,331.9,331.9,331.11,331.35,17248.0,327.9156,327.9156,327.1351,327.3722,17248.0
2024-09-05 10:50:00,331.35,332.24,331.17,332.24,34073.0,327.3722,328.2515,327.1944,328.2515,34073.0
2024-09-05 10:55:00,332.36,332.77,332.21,332.59,7315.0,328.3701,328.7752,328.2219,328.5973,7315.0
2024-09-05 11:00:00,332.8,333.92,332.71,333.8,15823.0,328.8048,329.9114,328.7159,329.7928,15823.0
2024-09-05 11:05:00,333.67,335.5,333.67,334.88,21749.0,329.6644,331.4724,329.6644,330.8599,21749.0
2024-09-05 11:10:00,335.02,335.14,333.79,333.8,11974.0,330.9982,331.1167,329.7829,329.7928,11974.0
2024-09-05 11:15:00,334.02,334.43,333.89,334.35,17535.0,330.0102,330.4153,329.8817,330.3362,17535.0
2024-09-05 11:20:00,334.08,335.08,333.63,333.92,20484.0,330.0695,331.0575,329.6249,329.9114,20484.0
2024-09-05 11:25:00,333.86,334.11,333.3,333.61,22286.0,329.8521,330.0991,329.2988,329.6051,22286.0
2024-09-05 11:30:00,333.63,333.86,333.01,333.36,15323.0,329.6249,329.8521,329.0123,329.3581,15323.0
2024-09-05 11:35:00,333.36,334.5,333.17,333.72,26272.0,329.3581,330.4844,329.1704,329.7138,26272.0
2024-09-05 11:40:00,333.77,334.2,333.36,333.44,13359.0,329.7632,330.188,329.3581,329.4371,13359.0
2024-09-05 11:45:00,333.45,333.7,333.32,333.37,16393.0,329.447,329.694,329.3186,329.368,16393.0
2024-09-05 11:50:00,333.5,333.56,332.93,333.13,17229.0,329.4964,329.5557,328.9333,329.1309,17229.0
2024-09-05 11:55:00,333.13,333.59,332.93,332.94,32887.0,329.1309,329.5853,328.9333,328.9431,32887.0
2024-09-05 12:00:00,332.9,334.32,332.84,334.13,16772.0,328.9036,330.3066,328.8443,330.1189,16772.0
2024-09-05 12:05:00,334.09,334.17,333.82,334.06,13293.0,330.0793,330.1584,329.8126,330.0497,13293.0
2024-09-05 12:10:00,334.06,334.06,333.23,333.45,14098.0,330.0497,330.0497,329.2297,329.447,14098.0
2024-09-05 12:15:00,333.44,333.49,332.8,332.85,8250.0,329.4371,329.4865,328.8048,328.8542,8250.0
2024-09-05 12:20:00,332.56,333.42,332.56,333.37,2980.0,328.5677,329.4174,328.5677,329.368,2980.0
2024-09-05 12:25:00,333.38,333.47,333.16,333.16,4062.0,329.3779,329.4668,329.1605,329.1605,4062.0
2024-09-05 12:30:00,333.25,333.25,332.77,332.78,8717.0,329.2494,329.2494,328.7752,328.7851,8717.0
2024-09-05 12:35:00,332.79,333.07,332.43,332.43,6006.0,328.7949,329.0716,328.4393,328.4393,6006.0
2024-09-05 12:40:00,332.57,332.74,332.38,332.38,6028.0,328.5776,328.7455,328.3899,328.3899,6028.0
2024-09-05 12:45:00,332.45,332.57,332.27,332.42,11941.0,328.459,328.5776,328.2812,328.4294,11941.0
2024-09-05 12:50:00,332.42,332.82,332.41,332.56,7676.0,328.4294,328.8246,328.4195,328.5677,7676.0
2024-09-05 12:55:00,332.63,333.52,332.57,333.17,5052.0,328.6369,329.5162,328.5776,329.1704,5052.0
2024-09-05 13:00:00,333.18,333.71,333.17,333.52,5073.0,329.1803,329.7039,329.1704,329.5162,5073.0
2024-09-05 13:05:00,333.53,333.53,332.94,333.39,5065.0,329.5261,329.5261,328.9431,329.3877,5065.0
2024-09-05 13:10:00,333.44,333.49,333.36,333.49,2303.0,329.4371,329.4865,329.3581,329.4865,2303.0
2024-09-05 13:15:00,333.38,333.56,332.85,333.19,8327.0,329.3779,329.5557,328.8542,329.1901,8327.0
2024-09-05 13:20:00,333.11,333.21,332.89,333.09,4394.0,329.1111,329.2099,328.8937,329.0913,4394.0
2024-09-05 13:25:00,333.09,333.17,332.56,332.63,7637.0,329.0913,329.1704,328.5677,328.6369,7637.0
2024-09-05 13:30:00,332.67,333.15,332.52,333.15,11472.0,328.6764,329.1506,328.5282,329.1506,11472.0
2024-09-05 13:35:00,333.15,333.61,332.75,332.75,8951.0,329.1506,329.6051,328.7554,328.7554,8951.0
2024-09-05 13:40:00,332.89,333.66,332.78,333.52,7556.0,328.8937,329.6545,328.7851,329.5162,7556.0
2024-09-05 13:45:00,333.52,334.54,333.52,334.24,21564.0,329.5162,330.5239,329.5162,330.2275,21564.0
2024-09-05 13:50:00,334.25,334.51,333.89,334.0,8131.0,330.2374,330.4943,329.8817,329.9904,8131.0
2024-09-05 13:55:00,334.26,334.6,334.17,334.49,5142.0,330.2473,330.5832,330.1584,330.4745,5142.0
2024-09-05 14:00:00,334.69,335.1,334.55,334.56,5761.0,330.6721,331.0772,330.5338,330.5437,5761.0
2024-09-05 14:05:00,334.53,334.74,334.53,334.63,2273.0,330.5141,330.7215,330.5141,330.6129,2273.0
2024-09-05 14:10:00,334.5,334.51,334.13,334.33,6010.0,330.4844,330.4943,330.1189,330.3165,6010.0
2024-09-05 14:15:00,334.25,334.31,333.77,333.94,29956.0,330.2374,330.2967,329.7632,329.9311,29956.0
2024-09-05 14:20:00,333.78,333.96,333.63,333.64,1641.0,329.7731,329.9509,329.6249,329.6347,1641.0
2024-09-05 14:25:00,333.51,333.65,333.04,333.2,5748.0,329.5063,329.6446,329.0419,329.2,5748.0
2024-09-05 14:30:00,333.15,333.63,333.14,333.41,8088.0,329.1506,329.6249,329.1407,329.4075,8088.0
2024-09-05 14:35:00,333.37,333.63,333.29,333.29,4431.0,329.368,329.6249,329.2889,329.2889,4431.0
2024-09-05 14:40:00,333.39,333.7,333.36,333.38,4157.0,329.3877,329.694,329.3581,329.3779,4157.0
2024-09-05 14:45:00,333.8,334.36,333.74,334.23,3642.0,329.7928,330.3461,329.7335,330.2177,3642.0
2024-09-05 14:50:00,334.2,334.55,334.16,334.42,3349.0,330.188,330.5338,330.1485,330.4054,3349.0
2024-09-05 14:55:00,334.33,334.42,334.17,334.28,6027.0,330.3165,330.4054,330.1584,330.2671,6027.0
2024-09-05 15:00:00,334.18,334.23,333.61,333.66,7142.0,330.1683,330.2177,329.6051,329.6545,7142.0
2024-09-05 15:05:00,333.61,333.83,333.46,333.57,6798.0,329.6051,329.8225,329.4569,329.5656,6798.0
2024-09-05 15:10:00,333.56,333.58,333.22,333.22,8477.0,329.5557,329.5755,329.2198,329.2198,8477.0
2024-09-05 15:15:00,333.11,333.17,332.61,332.85,9488.0,329.1111,329.1704,328.6171,328.8542,9488.0
2024-09-05 15:20:00,332.86,333.19,332.73,333.02,15164.0,328.8641,329.1901,328.7357,329.0222,15164.0
2024-09-05 15:25:00,333.12,333.47,333.11,333.4,11412.0,329.121,329.4668,329.1111,329.3976,11412.0
2024-09-05 15:30:00,333.41,333.94,333.22,333.88,18711.0,329.4075,329.9311,329.2198,329.8719,18711.0
2024-09-05 15:35:00,333.9,334.0,332.96,332.96,16331.0,329.8916,329.9904,328.9629,328.9629,16331.0
2024-09-05 15:40:00,332.9,332.9,332.43,332.83,14616.0,328.9036,328.9036,328.4393,328.8345,14616.0
2024-09-05 15:45:00,332.76,333.28,332.48,333.28,68111.0,328.7653,329.2791,328.4887,329.2791,68111.0
2024-09-05 15:50:00,333.48,333.78,332.99,333.64,37877.0,329.4767,329.7731,328.9925,329.6347,37877.0
2024-09-05 15:55:00,333.65,333.87,332.82,333.51,153481.0,329.6446,329.862,328.8246,329.5063,153481.0
2024-09-06 09:30:00,334.2,337.44,333.02,337.23,33800.0,330.188,333.3891,329.0222,333.1816,33800.0
2024-09-06 09:35:00,337.37,337.64,335.84,335.92,37284.0,333.32,333.5867,331.8083,331.8874,37284.0
2024-09-06 09:40:00,335.77,337.46,335.77,336.67,25929.0,331.7392,333.4089,331.7392,332.6284,25929.0
2024-09-06 09:45:00,337.1,338.62,336.76,338.26,31771.0,333.0532,334.555,332.7173,334.1993,31771.0
2024-09-06 09:50:00,337.94,338.47,337.26,337.49,8451.0,333.8831,334.4068,333.2113,333.4385,8451.0
2024-09-06 09:55:00,337.49,338.0,336.33,336.6,7800.0,333.4385,333.9424,332.2925,332.5592,7800.0
2024-09-06 10:00:00,336.54,336.54,335.17,335.33,20086.0,332.4999,332.4999,331.1464,331.3045,20086.0
2024-09-06 10:05:00,335.33,335.45,334.36,334.65,12335.0,331.3045,331.423,330.3461,330.6326,12335.0
2024-09-06 10:10:00,334.59,335.07,333.77,333.77,7780.0,330.5733,331.0476,329.7632,329.7632,7780.0
2024-09-06 10:15:00,333.92,334.25,332.66,333.14,8993.0,329.9114,330.2374,328.6665,329.1407,8993.0
2024-09-06 10:20:00,333.47,333.57,332.22,332.31,25339.0,329.4668,329.5656,328.2318,328.3207,25339.0
2024-09-06 10:25:00,332.4,332.42,331.74,331.85,5506.0,328.4096,328.4294,327.7576,327.8662,5506.0
2024-09-06 10:30:00,332.24,332.59,331.73,331.74,10299.0,328.2515,328.5973,327.7477,327.7576,10299.0
2024-09-06 10:35:00,331.66,331.73,330.94,331.31,8549.0,327.6785,327.7477,326.9672,327.3327,8549.0
2024-09-06 10:40:00,331.37,331.37,330.17,330.19,11540.0,327.392,327.392,326.2064,326.2262,11540.0
2024-09-06 10:45:00,330.17,330.89,330.06,330.61,6544.0,326.2064,326.9178,326.0977,326.6411,6544.0
2024-09-06 10:50:00,330.36,330.76,329.8,330.06,13388.0,326.3941,326.7893,325.8408,326.0977,13388.0
2024-09-06 10:55:00,330.0,330.19,329.66,330.17,5802.0,326.0384,326.2262,325.7025,326.2064,5802.0
2024-09-06 11:00:00,330.1,333.38,330.1,332.25,12056.0,326.1372,329.3779,326.1372,328.2614,12056.0
2024-09-06 11:05:00,332.33,332.33,330.9,330.9,3050.0,328.3405,328.3405,326.9276,326.9276,3050.0
2024-09-06 11:10:00,330.86,330.86,329.68,329.84,12938.0,326.8881,326.8881,325.7223,325.8804,12938.0
2024-09-06 11:15:00,329.69,329.69,328.52,328.93,9875.0,325.7322,325.7322,324.5762,324.9813,9875.0
2024-09-06 11:20:00,329.07,329.35,328.68,329.25,7383.0,325.1196,325.3962,324.7343,325.2974,7383.0
2024-09-06 11:25:00,329.09,329.25,328.62,329.25,6560.0,325.1394,325.2974,324.675,325.2974,6560.0
2024-09-06 11:30:00,329.02,330.3,328.95,329.69,9432.0,325.0702,326.3348,325.001,325.7322,9432.0
2024-09-06 11:35:00,329.69,329.76,329.02,329.48,14383.0,325.7322,325.8013,325.0702,325.5247,14383.0
2024-09-06 11:40:00,329.63,329.63,328.84,329.23,8470.0,325.6729,325.6729,324.8924,325.2777,8470.0
2024-09-06 11:45:00,328.97,329.03,328.45,329.03,7728.0,325.0208,325.0801,324.507,325.0801,7728.0
2024-09-06 11:50:00,328.84,329.12,328.47,328.95,9867.0,324.8924,325.169,324.5268,325.001,9867.0
2024-09-06 11:55:00,329.09,329.94,329.09,329.3,11751.0,325.1394,325.9792,325.1394,325.3468,11751.0
2024-09-06 12:00:00,329.26,329.64,329.18,329.6,6268.0,325.3073,325.6828,325.2283,325.6432,6268.0
2024-09-06 12:05:00,329.63,330.15,329.24,329.71,17470.0,325.6729,326.1866,325.2876,325.7519,17470.0
2024-09-06 12:10:00,329.7,329.75,328.88,329.29,10994.0,325.742,325.7914,324.9319,325.337,10994.0
2024-09-06 12:15:00,329.46,329.47,328.38,328.65,23077.0,325.5049,325.5148,324.4379,324.7046,23077.0
2024-09-06 12:20:00,328.76,328.9,328.56,328.84,12202.0,324.8133,324.9516,324.6157,324.8924,12202.0
2024-09-06 12:25:00,328.8,329.0,328.17,328.17,29620.0,324.8528,325.0504,324.2304,324.2304,29620.0
2024-09-06 12:30:00,328.32,329.98,328.23,329.93,13642.0,324.3786,326.0187,324.2897,325.9693,13642.0
2024-09-06 12:35:00,330.03,330.68,329.18,329.19,15941.0,326.0681,326.7103,325.2283,325.2382,15941.0
2024-09-06 12:40:00,329.19,329.64,329.19,329.57,3838.0,325.2382,325.6828,325.2382,325.6136,3838.0
2024-09-06 12:45:00,329.57,329.57,328.61,328.69,5160.0,325.6136,325.6136,324.6651,324.7442,5160.0
2024-09-06 12:50:00,328.76,329.33,328.45,329.21,10312.0,324.8133,325.3765,324.507,325.2579,10312.0
2024-09-06 12:55:00,329.22,330.11,329.22,330.03,5693.0,325.2678,326.1471,325.2678,326.0681,5693.0
2024-09-06 13:00:00,330.19,330.19,329.51,329.95,7127.0,326.2262,326.2262,325.5543,325.989,7127.0
2024-09-06 13:05:00,329.92,330.56,329.77,330.55,4199.0,325.9594,326.5917,325.8112,326.5818,4199.0
2024-09-06 13:10:00,330.41,330.57,329.88,329.88,4116.0,326.4435,326.6016,325.9199,325.9199,4116.0
2024-09-06 13:15:00,329.98,330.46,329.81,329.86,8473.0,326.0187,326.4929,325.8507,325.9001,8473.0
2024-09-06 13:20:00,329.86,330.31,329.79,330.19,12330.0,325.9001,326.3447,325.831,326.2262,12330.0
2024-09-06 13:25:00,330.19,330.21,329.68,329.8,13482.0,326.2262,326.2459,325.7223,325.8408,13482.0
2024-09-06 13:30:00,329.6,329.67,329.22,329.45,8691.0,325.6432,325.7124,325.2678,325.495,8691.0
2024-09-06 13:35:00,329.42,329.48,328.73,329.09,6899.0,325.4654,325.5247,324.7837,325.1394,6899.0
2024-09-06 13:40:00,329.1,329.31,329.02,329.25,9177.0,325.1492,325.3567,325.0702,325.2974,9177.0
2024-09-06 13:45:00,328.98,329.34,328.98,329.13,5611.0,325.0307,325.3864,325.0307,325.1789,5611.0
2024-09-06 13:50:00,329.21,329.38,328.87,329.15,5415.0,325.2579,325.4259,324.922,325.1986,5415.0
2024-09-06 13:55:00,329.4,329.98,329.4,329.6,6349.0,325.4456,326.0187,325.4456,325.6432,6349.0
2024-09-06 14:00:00,329.54,329.7,328.73,328.89,2655.0,325.584,325.742,324.7837,324.9418,2655.0
2024-09-06 14:05:00,328.83,329.05,328.61,328.61,7683.0,324.8825,325.0998,324.6651,324.6651,7683.0
2024-09-06 14:10:00,328.56,328.95,328.48,328.5,13163.0,324.6157,325.001,324.5367,324.5564,13163.0
2024-09-06 14:15:00,328.68,328.96,328.39,328.45,12729.0,324.7343,325.0109,324.4478,324.507,12729.0
2024-09-06 14:20:00,328.56,328.75,328.31,328.46,9365.0,324.6157,324.8034,324.3687,324.5169,9365.0
2024-09-06 14:25:00,328.65,328.8,328.32,328.78,9397.0,324.7046,324.8528,324.3786,324.8331,9397.0
2024-09-06 14:30:00,328.78,328.95,328.42,328.61,12303.0,324.8331,325.001,324.4774,324.6651,12303.0
2024-09-06 14:35:00,328.75,328.76,328.12,328.27,12904.0,324.8034,324.8133,324.181,324.3292,12904.0
2024-09-06 14:40:00,328.31,328.51,328.21,328.44,7867.0,324.3687,324.5663,324.2699,324.4972,7867.0
2024-09-06 14:45:00,328.56,328.71,328.3,328.57,7175.0,324.6157,324.7639,324.3588,324.6256,7175.0
2024-09-06 14:50:00,328.41,328.49,328.15,328.36,6713.0,324.4675,324.5466,324.2106,324.4181,6713.0
2024-09-06 14:55:00,328.45,328.96,328.45,328.93,25141.0,324.507,325.0109,324.507,324.9813,25141.0
2024-09-06 15:00:00,328.84,329.86,328.81,329.84,19473.0,324.8924,325.9001,324.8627,325.8804,19473.0
2024-09-06 15:05:00,329.84,330.48,329.83,330.18,6957.0,325.8804,326.5127,325.8705,326.2163,6957.0
2024-09-06 15:10:00,330.13,330.43,329.71,329.85,18157.0,326.1669,326.4633,325.7519,325.8902,18157.0
2024-09-06 15:15:00,329.96,329.97,329.0,329.16,17162.0,325.9989,326.0088,325.0504,325.2085,17162.0
2024-09-06 15:20:00,329.16,330.03,329.15,329.89,10043.0,325.2085,326.0681,325.1986,325.9298,10043.0
2024-09-06 15:25:00,329.81,329.88,329.06,329.08,13626.0,325.8507,325.9199,325.1097,325.1295,13626.0
2024-09-06 15:30:00,329.0,329.71,329.0,329.28,24524.0,325.0504,325.7519,325.0504,325.3271,24524.0
2024-09-06 15:35:00,329.28,329.35,329.0,329.2,24140.0,325.3271,325.3962,325.0504,325.248,24140.0
2024-09-06 15:40:00,329.13,329.49,328.92,329.01,18904.0,325.1789,325.5346,324.9714,325.0603,18904.0
2024-09-06 15:45:00,329.0,329.7,328.92,329.65,19344.0,325.0504,325.742,324.9714,325.6926,19344.0
2024-09-06 15:50:00,329.55,329.55,328.63,329.37,51608.0,325.5938,325.5938,324.6849,325.416,51608.0
2024-09-06 15:55:00,329.21,329.61,328.82,329.46,151467.0,325.2579,325.6531,324.8726,325.5049,151467.0
2024-09-09 09:30:00,333.91,335.79,333.25,334.25,51138.0,329.9015,331.7589,329.2494,330.2374,51138.0
2024-09-09 09:35:00,335.05,336.36,334.37,335.14,35551.0,331.0278,332.3221,330.356,331.1167,35551.0
2024-09-09 09:40:00,335.56,335.59,334.52,334.73,30716.0,331.5317,331.5613,330.5042,330.7117,30716.0
2024-09-09 09:45:00,334.71,334.97,333.55,334.24,53659.0,330.6919,330.9488,329.5458,330.2275,53659.0
2024-09-09 09:50:00,334.29,334.69,333.44,334.54,32707.0,330.2769,330.6721,329.4371,330.5239,32707.0
2024-09-09 09:55:00,334.61,334.96,333.96,334.83,27004.0,330.5931,330.9389,329.9509,330.8105,27004.0
2024-09-09 10:00:00,334.84,335.17,333.41,334.68,55513.0,330.8203,331.1464,329.4075,330.6623,55513.0
2024-09-09 10:05:00,334.66,335.6,334.59,335.01,21451.0,330.6425,331.5712,330.5733,330.9883,21451.0
2024-09-09 10:10:00,335.21,336.11,334.74,334.76,39459.0,331.1859,332.0751,330.7215,330.7413,39459.0
2024-09-09 10:15:00,334.78,335.57,334.71,335.15,27261.0,330.7611,331.5416,330.6919,331.1266,27261.0
2024-09-09 10:20:00,335.21,335.7,333.74,333.76,16573.0,331.1859,331.67,329.7335,329.7533,16573.0
2024-09-09 10:25:00,334.09,334.47,333.58,333.58,9887.0,330.0793,330.4548,329.5755,329.5755,9887.0
2024-09-09 10:30:00,333.34,333.57,332.97,333.48,7874.0,329.3383,329.5656,328.9728,329.4767,7874.0
2024-09-09 10:35:00,333.3,333.95,333.08,333.68,9908.0,329.2988,329.941,329.0815,329.6743,9908.0
2024-09-09 10:40:00,333.54,333.84,333.21,333.26,11953.0,329.5359,329.8323,329.2099,329.2593,11953.0
2024-09-09 10:45:00,333.2,333.85,333.08,333.81,8691.0,329.2,329.8422,329.0815,329.8027,8691.0
2024-09-09 10:50:00,333.57,333.98,333.29,333.87,6265.0,329.5656,329.9707,329.2889,329.862,6265.0
2024-09-09 10:55:00,333.95,334.52,333.95,334.09,4497.0,329.941,330.5042,329.941,330.0793,4497.0
2024-09-09 11:00:00,334.02,335.0,333.64,334.45,9351.0,330.0102,330.9784,329.6347,330.435,9351.0
2024-09-09 11:05:00,334.51,334.55,333.98,334.2,7357.0,330.4943,330.5338,329.9707,330.188,7357.0
2024-09-09 11:10:00,334.18,334.18,333.43,333.52,3341.0,330.1683,330.1683,329.4273,329.5162,3341.0
2024-09-09 11:15:00,333.46,333.46,333.05,333.32,4370.0,329.4569,329.4569,329.0518,329.3186,4370.0
2024-09-09 11:20:00,333.29,334.06,333.29,334.04,16309.0,329.2889,330.0497,329.2889,330.0299,16309.0
2024-09-09 11:25:00,334.1,334.39,333.93,334.21,2362.0,330.0892,330.3757,329.9213,330.1979,2362.0
2024-09-09 11:30:00,334.47,335.17,334.47,334.7,28125.0,330.4548,331.1464,330.4548,330.682,28125.0
2024-09-09 11:35:00,334.7,335.67,334.59,335.5,14419.0,330.682,331.6404,330.5733,331.4724,14419.0
2024-09-09 11:40:00,335.38,335.54,335.18,335.39,7327.0,331.3539,331.5119,331.1563,331.3637,7327.0
2024-09-09 11:45:00,335.4,335.7,335.24,335.47,6318.0,331.3736,331.67,331.2155,331.4428,6318.0
2024-09-09 11:50:00,335.37,335.7,335.14,335.42,10792.0,331.344,331.67,331.1167,331.3934,10792.0
2024-09-09 11:55:00,335.42,335.51,335.02,335.13,5953.0,331.3934,331.4823,330.9982,331.1069,5953.0
2024-09-09 12:00:00,335.03,335.54,334.89,335.53,7184.0,331.0081,331.5119,330.8697,331.5021,7184.0
2024-09-09 12:05:00,335.29,335.29,334.74,335.0,8506.0,331.2649,331.2649,330.7215,330.9784,8506.0
2024-09-09 12:10:00,335.03,335.2,334.86,334.96,1304.0,331.0081,331.176,330.8401,330.9389,1304.0
2024-09-09 12:15:00,334.98,335.23,334.98,335.18,3196.0,330.9587,331.2057,330.9587,331.1563,3196.0
2024-09-09 12:20:00,335.18,335.19,335.0,335.19,1814.0,331.1563,331.1661,330.9784,331.1661,1814.0
2024-09-09 12:25:00,335.06,335.35,335.06,335.19,12414.0,331.0377,331.3242,331.0377,331.1661,12414.0
2024-09-09 12:30:00,335.19,335.36,335.09,335.19,10093.0,331.1661,331.3341,331.0673,331.1661,10093.0
2024-09-09 12:35:00,335.23,335.54,335.22,335.27,5825.0,331.2057,331.5119,331.1958,331.2452,5825.0
2024-09-09 12:40:00,335.42,335.91,335.41,335.87,6241.0,331.3934,331.8775,331.3835,331.838,6241.0
2024-09-09 12:45:00,335.9,336.1,335.7,335.84,11276.0,331.8676,332.0652,331.67,331.8083,11276.0
2024-09-09 12:50:00,335.93,336.12,335.71,335.71,3646.0,331.8973,332.085,331.6799,331.6799,3646.0
2024-09-09 12:55:00,335.79,335.99,335.7,335.77,902.0,331.7589,331.9565,331.67,331.7392,902.0
2024-09-09 13:00:00,336.1,336.1,335.7,335.71,2953.0,332.0652,332.0652,331.67,331.6799,2953.0
2024-09-09 13:05:00,335.67,335.8,335.54,335.8,3258.0,331.6404,331.7688,331.5119,331.7688,3258.0
2024-09-09 13:10:00,335.67,335.67,335.27,335.32,3446.0,331.6404,331.6404,331.2452,331.2946,3446.0
2024-09-09 13:15:00,335.27,335.37,335.1,335.33,2150.0,331.2452,331.344,331.0772,331.3045,2150.0
2024-09-09 13:20:00,335.33,335.33,335.14,335.25,2944.0,331.3045,331.3045,331.1167,331.2254,2944.0
2024-09-09 13:25:00,335.24,335.4,335.24,335.39,6760.0,331.2155,331.3736,331.2155,331.3637,6760.0
2024-09-09 13:30:00,335.24,335.25,334.63,334.84,5797.0,331.2155,331.2254,330.6129,330.8203,5797.0
2024-09-09 13:35:00,334.78,335.35,334.78,335.35,57602.0,330.7611,331.3242,330.7611,331.3242,57602.0
2024-09-09 13:40:00,335.44,335.55,334.76,334.76,4729.0,331.4131,331.5218,330.7413,330.7413,4729.0
2024-09-09 13:45:00,334.68,335.06,334.68,335.01,4282.0,330.6623,331.0377,330.6623,330.9883,4282.0
2024-09-09 13:50:00,335.02,335.13,334.84,335.04,3121.0,330.9982,331.1069,330.8203,331.0179,3121.0
2024-09-09 13:55:00,335.05,335.05,334.6,334.69,5286.0,331.0278,331.0278,330.5832,330.6721,5286.0
2024-09-09 14:00:00,334.71,334.89,334.59,334.6,2889.0,330.6919,330.8697,330.5733,330.5832,2889.0
2024-09-09 14:05:00,334.88,334.88,334.38,334.51,3605.0,330.8599,330.8599,330.3659,330.4943,3605.0
2024-09-09 14:10:00,334.38,334.55,334.23,334.39,2539.0,330.3659,330.5338,330.2177,330.3757,2539.0
2024-09-09 14:15:00,334.45,334.85,334.23,334.84,5245.0,330.435,330.8302,330.2177,330.8203,5245.0
2024-09-09 14:20:00,334.79,335.08,334.61,334.75,6345.0,330.7709,331.0575,330.5931,330.7314,6345.0
2024-09-09 14:25:00,334.94,335.2,334.63,334.63,6708.0,330.9191,331.176,330.6129,330.6129,6708.0
2024-09-09 14:30:00,334.65,334.75,334.2,334.2,8084.0,330.6326,330.7314,330.188,330.188,8084.0
2024-09-09 14:35:00,334.29,334.3,333.32,333.44,7622.0,330.2769,330.2868,329.3186,329.4371,7622.0
2024-09-09 14:40:00,333.44,334.49,333.32,334.45,4057.0,329.4371,330.4745,329.3186,330.435,4057.0
2024-09-09 14:45:00,334.3,334.59,334.1,334.37,3230.0,330.2868,330.5733,330.0892,330.356,3230.0
2024-09-09 14:50:00,334.44,334.65,334.11,334.58,4635.0,330.4251,330.6326,330.0991,330.5635,4635.0
2024-09-09 14:55:00,334.59,334.64,334.37,334.37,4533.0,330.5733,330.6227,330.356,330.356,4533.0
2024-09-09 15:00:00,334.51,334.61,334.17,334.42,11628.0,330.4943,330.5931,330.1584,330.4054,11628.0
2024-09-09 15:05:00,334.43,334.76,334.43,334.66,5451.0,330.4153,330.7413,330.4153,330.6425,5451.0
2024-09-09 15:10:00,334.74,334.77,334.16,334.46,8250.0,330.7215,330.7512,330.1485,330.4449,8250.0
2024-09-09 15:15:00,334.39,334.68,334.34,334.34,7697.0,330.3757,330.6623,330.3263,330.3263,7697.0
2024-09-09 15:20:00,334.32,334.39,334.1,334.22,6239.0,330.3066,330.3757,330.0892,330.2078,6239.0
2024-09-09 15:25:00,334.25,334.76,334.22,334.7,6420.0,330.2374,330.7413,330.2078,330.682,6420.0
2024-09-09 15:30:00,334.7,334.8,334.35,334.4,9784.0,330.682,330.7808,330.3362,330.3856,9784.0
2024-09-09 15:35:00,334.43,334.67,334.19,334.39,11898.0,330.4153,330.6524,330.1781,330.3757,11898.0
2024-09-09 15:40:00,334.37,334.6,334.32,334.49,11387.0,330.356,330.5832,330.3066,330.4745,11387.0
2024-09-09 15:45:00,334.5,334.59,334.19,334.4,18617.0,330.4844,330.5733,330.1781,330.3856,18617.0
2024-09-09 15:50:00,334.51,334.64,333.85,334.23,30673.0,330.4943,330.6227,329.8422,330.2177,30673.0
2024-09-09 15:55:00,334.18,334.62,333.78,334.03,126043.0,330.1683,330.603,329.7731,330.0201,126043.0
2024-09-10 09:30:00,335.11,335.75,332.19,332.8,41091.0,331.0871,331.7194,328.2021,328.8048,41091.0
2024-09-10 09:35:00,332.2,334.42,332.19,334.13,6402.0,328.212,330.4054,328.2021,330.1189,6402.0
2024-09-10 09:40:00,333.89,334.69,333.78,334.34,13410.0,329.8817,330.6721,329.7731,330.3263,13410.0
2024-09-10 09:45:00,334.32,334.43,333.28,333.47,6762.0,330.3066,330.4153,329.2791,329.4668,6762.0
2024-09-10 09:50:00,333.47,334.04,333.34,333.7,9712.0,329.4668,330.0299,329.3383,329.694,9712.0
2024-09-10 09:55:00,333.63,333.66,332.67,333.18,28602.0,329.6249,329.6545,328.6764,329.1803,28602.0
2024-09-10 10:00:00,333.12,333.32,332.34,332.74,71764.0,329.121,329.3186,328.3503,328.7455,71764.0
2024-09-10 10:05:00,332.69,332.75,330.86,331.8,19536.0,328.6961,328.7554,326.8881,327.8168,19536.0
2024-09-10 10:10:00,331.75,331.75,329.39,330.38,33702.0,327.7674,327.7674,325.4358,326.4139,33702.0
2024-09-10 10:15:00,330.31,331.56,329.99,330.77,21235.0,326.3447,327.5797,326.0286,326.7992,21235.0
2024-09-10 10:20:00,330.92,331.14,330.64,330.98,11754.0,326.9474,327.1648,326.6708,327.0067,11754.0
2024-09-10 10:25:00,331.13,332.1,331.12,332.1,6551.0,327.1549,328.1132,327.145,328.1132,6551.0
2024-09-10 10:30:00,331.89,332.01,331.15,331.19,10263.0,327.9058,328.0243,327.1746,327.2142,10263.0
2024-09-10 10:35:00,331.34,332.5,331.34,332.22,9938.0,327.3624,328.5084,327.3624,328.2318,9938.0
2024-09-10 10:40:00,332.29,332.5,332.13,332.5,11548.0,328.3009,328.5084,328.1429,328.5084,11548.0
2024-09-10 10:45:00,332.41,333.64,332.32,333.63,17486.0,328.4195,329.6347,328.3306,329.6249,17486.0
2024-09-10 10:50:00,333.85,333.98,333.38,333.87,11147.0,329.8422,329.9707,329.3779,329.862,11147.0
2024-09-10 10:55:00,333.87,334.11,333.75,334.05,8095.0,329.862,330.0991,329.7434,330.0398,8095.0
2024-09-10 11:00:00,333.86,334.36,333.69,334.03,6313.0,329.8521,330.3461,329.6841,330.0201,6313.0
2024-09-10 11:05:00,334.04,334.6,333.73,334.6,22832.0,330.0299,330.5832,329.7237,330.5832,22832.0
2024-09-10 11:10:00,334.62,334.89,334.58,334.77,9946.0,330.603,330.8697,330.5635,330.7512,9946.0
2024-09-10 11:15:00,334.83,334.94,333.83,334.15,6764.0,330.8105,330.9191,329.8225,330.1386,6764.0
2024-09-10 11:20:00,334.38,334.58,334.11,334.55,7141.0,330.3659,330.5635,330.0991,330.5338,7141.0
2024-09-10 11:25:00,334.71,334.99,334.68,334.72,7608.0,330.6919,330.9685,330.6623,330.7018,7608.0
2024-09-10 11:30:00,334.93,334.93,333.61,333.61,8292.0,330.9093,330.9093,329.6051,329.6051,8292.0
2024-09-10 11:35:00,333.84,333.84,332.85,332.97,3501.0,329.8323,329.8323,328.8542,328.9728,3501.0
2024-09-10 11:40:00,333.02,333.67,333.02,333.25,6116.0,329.0222,329.6644,329.0222,329.2494,6116.0
2024-09-10 11:45:00,333.21,333.31,332.87,332.87,4052.0,329.2099,329.3087,328.874,328.874,4052.0
2024-09-10 11:50:00,332.89,332.89,332.08,332.25,4579.0,328.8937,328.8937,328.0935,328.2614,4579.0
2024-09-10 11:55:00,332.22,332.46,331.35,331.36,5537.0,328.2318,328.4689,327.3722,327.3821,5537.0
2024-09-10 12:00:00,331.38,331.55,330.62,330.97,11503.0,327.4019,327.5698,326.651,326.9968,11503.0
2024-09-10 12:05:00,330.92,331.06,330.57,330.78,48821.0,326.9474,327.0857,326.6016,326.8091,48821.0
2024-09-10 12:10:00,330.72,330.97,330.56,330.85,4204.0,326.7498,326.9968,326.5917,326.8782,4204.0
2024-09-10 12:15:00,330.9,331.43,330.89,331.43,4513.0,326.9276,327.4513,326.9178,327.4513,4513.0
2024-09-10 12:20:00,331.38,331.52,330.8,331.0,6932.0,327.4019,327.5402,326.8288,327.0264,6932.0
2024-09-10 12:25:00,331.18,331.29,331.01,331.27,6457.0,327.2043,327.313,327.0363,327.2932,6457.0
2024-09-10 12:30:00,331.22,331.75,331.2,331.42,10097.0,327.2438,327.7674,327.224,327.4414,10097.0
2024-09-10 12:35:00,331.47,331.87,331.46,331.63,2392.0,327.4908,327.886,327.4809,327.6489,2392.0
2024-09-10 12:40:00,331.77,332.13,331.46,331.51,3301.0,327.7872,328.1429,327.4809,327.5303,3301.0
2024-09-10 12:45:00,331.68,331.68,331.35,331.56,6482.0,327.6983,327.6983,327.3722,327.5797,6482.0
2024-09-10 12:50:00,331.72,332.24,331.56,332.24,1803.0,327.7378,328.2515,327.5797,328.2515,1803.0
2024-09-10 12:55:00,332.23,332.28,331.88,332.08,4155.0,328.2417,328.2911,327.8959,328.0935,4155.0
2024-09-10 13:00:00,331.89,331.95,331.69,331.84,2293.0,327.9058,327.965,327.7082,327.8564,2293.0
2024-09-10 13:05:00,331.85,332.25,331.84,332.1,1488.0,327.8662,328.2614,327.8564,328.1132,1488.0
2024-09-10 13:10:00,332.16,332.69,332.16,332.68,5989.0,328.1725,328.6961,328.1725,328.6863,5989.0
2024-09-10 13:15:00,332.85,333.03,332.62,332.67,8743.0,328.8542,329.0321,328.627,328.6764,8743.0
2024-09-10 13:20:00,332.67,332.67,332.39,332.56,3637.0,328.6764,328.6764,328.3997,328.5677,3637.0
2024-09-10 13:25:00,332.53,332.57,332.19,332.19,1011.0,328.5381,328.5776,328.2021,328.2021,1011.0
2024-09-10 13:30:00,332.38,332.74,332.38,332.74,1967.0,328.3899,328.7455,328.3899,328.7455,1967.0
2024-09-10 13:35:00,332.57,332.73,332.5,332.73,2900.0,328.5776,328.7357,328.5084,328.7357,2900.0
2024-09-10 13:40:00,332.88,333.01,332.59,332.59,3737.0,328.8839,329.0123,328.5973,328.5973,3737.0
2024-09-10 13:45:00,332.56,332.56,332.18,332.27,1754.0,328.5677,328.5677,328.1923,328.2812,1754.0
2024-09-10 13:50:00,332.48,332.48,332.11,332.13,3626.0,328.4887,328.4887,328.1231,328.1429,3626.0
2024-09-10 13:55:00,332.16,332.19,332.0,332.15,7528.0,328.1725,328.2021,328.0144,328.1626,7528.0
2024-09-10 14:00:00,332.24,332.63,332.13,332.63,5374.0,328.2515,328.6369,328.1429,328.6369,5374.0
2024-09-10 14:05:00,332.62,332.85,332.52,332.67,14909.0,328.627,328.8542,328.5282,328.6764,14909.0
2024-09-10 14:10:00,332.83,332.95,332.39,332.61,8503.0,328.8345,328.953,328.3997,328.6171,8503.0
2024-09-10 14:15:00,332.76,333.16,332.62,333.11,4018.0,328.7653,329.1605,328.627,329.1111,4018.0
2024-09-10 14:20:00,333.21,333.24,332.57,332.92,14815.0,329.2099,329.2395,328.5776,328.9234,14815.0
2024-09-10 14:25:00,333.07,333.32,332.99,333.25,2682.0,329.0716,329.3186,328.9925,329.2494,2682.0
2024-09-10 14:30:00,333.26,333.61,333.21,333.37,7539.0,329.2593,329.6051,329.2099,329.368,7539.0
2024-09-10 14:35:00,333.55,333.57,333.26,333.43,3321.0,329.5458,329.5656,329.2593,329.4273,3321.0
2024-09-10 14:40:00,333.45,333.54,333.33,333.43,8908.0,329.447,329.5359,329.3285,329.4273,8908.0
2024-09-10 14:45:00,333.42,333.5,333.12,333.12,12002.0,329.4174,329.4964,329.121,329.121,12002.0
2024-09-10 14:50:00,333.13,333.35,333.12,333.31,5542.0,329.1309,329.3482,329.121,329.3087,5542.0
2024-09-10 14:55:00,333.21,333.49,333.21,333.4,10329.0,329.2099,329.4865,329.2099,329.3976,10329.0
2024-09-10 15:00:00,333.31,333.39,332.91,333.03,5463.0,329.3087,329.3877,328.9135,329.0321,5463.0
2024-09-10 15:05:00,333.07,333.14,332.72,333.02,9825.0,329.0716,329.1407,328.7258,329.0222,9825.0
2024-09-10 15:10:00,333.01,333.05,332.86,332.97,6546.0,329.0123,329.0518,328.8641,328.9728,6546.0
2024-09-10 15:15:00,332.94,333.1,332.86,333.0,10515.0,328.9431,329.1012,328.8641,329.0024,10515.0
2024-09-10 15:20:00,333.0,333.43,333.0,333.4,7753.0,329.0024,329.4273,329.0024,329.3976,7753.0
2024-09-10 15:25:00,333.28,333.5,333.26,333.34,14973.0,329.2791,329.4964,329.2593,329.3383,14973.0
2024-09-10 15:30:00,333.28,333.5,333.12,333.5,16175.0,329.2791,329.4964,329.121,329.4964,16175.0
2024-09-10 15:35:00,333.5,333.5,332.78,332.78,12914.0,329.4964,329.4964,328.7851,328.7851,12914.0
2024-09-10 15:40:00,332.82,333.53,332.72,333.37,41662.0,328.8246,329.5261,328.7258,329.368,41662.0
2024-09-10 15:45:00,333.46,333.51,333.21,333.42,23870.0,329.4569,329.5063,329.2099,329.4174,23870.0
2024-09-10 15:50:00,333.35,333.95,333.35,333.83,23840.0,329.3482,329.941,329.3482,329.8225,23840.0
2024-09-10 15:55:00,333.93,334.32,333.69,334.12,120826.0,329.9213,330.3066,329.6841,330.109,120826.0
2024-09-11 09:30:00,333.0,333.0,329.38,329.38,37535.0,329.0024,329.0024,325.4259,325.4259,37535.0
2024-09-11 09:35:00,329.23,330.22,328.84,329.69,37018.0,325.2777,326.2558,324.8924,325.7322,37018.0
2024-09-11 09:40:00,329.53,330.45,329.39,330.23,28366.0,325.5741,326.483,325.4358,326.2657,28366.0
2024-09-11 09:45:00,330.44,330.5,329.13,329.35,18783.0,326.4732,326.5324,325.1789,325.3962,18783.0
2024-09-11 09:50:00,329.35,329.53,327.81,329.07,27148.0,325.3962,325.5741,323.8747,325.1196,27148.0
2024-09-11 09:55:00,329.07,329.26,327.73,328.6,25727.0,325.1196,325.3073,323.7957,324.6552,25727.0
2024-09-11 10:00:00,328.32,329.29,327.82,329.0,23428.0,324.3786,325.337,323.8846,325.0504,23428.0
2024-09-11 10:05:00,328.74,329.03,328.0,328.93,6213.0,324.7936,325.0801,324.0624,324.9813,6213.0
2024-09-11 10:10:00,328.77,329.41,328.0,328.0,9734.0,324.8232,325.4555,324.0624,324.0624,9734.0
2024-09-11 10:15:00,327.97,328.54,327.91,328.03,20011.0,324.0328,324.596,323.9735,324.0921,20011.0
2024-09-11 10:20:00,328.13,328.71,327.22,328.44,43526.0,324.1909,324.7639,323.2918,324.4972,43526.0
2024-09-11 10:25:00,328.4,328.6,328.35,328.43,4259.0,324.4576,324.6552,324.4082,324.4873,4259.0
2024-09-11 10:30:00,328.43,328.43,327.65,328.09,20713.0,324.4873,324.4873,323.7167,324.1514,20713.0
2024-09-11 10:35:00,328.26,328.74,328.0,328.39,11655.0,324.3193,324.7936,324.0624,324.4478,11655.0
2024-09-11 10:40:00,328.19,328.19,326.15,327.1,57019.0,324.2502,324.2502,322.2347,323.1733,57019.0
2024-09-11 10:45:00,327.1,327.39,326.11,326.5,24364.0,323.1733,323.4598,322.1951,322.5805,24364.0
2024-09-11 10:50:00,326.4,327.26,326.33,326.81,28684.0,322.4817,323.3313,322.4125,322.8867,28684.0
2024-09-11 10:55:00,327.02,327.86,326.66,327.86,17271.0,323.0942,323.9241,322.7385,323.9241,17271.0
2024-09-11 11:00:00,327.75,327.96,327.4,327.68,8901.0,323.8155,324.0229,323.4697,323.7463,8901.0
2024-09-11 11:05:00,327.6,328.32,327.35,327.35,16902.0,323.6673,324.3786,323.4203,323.4203,16902.0
2024-09-11 11:10:00,327.42,329.07,326.98,328.82,13672.0,323.4894,325.1196,323.0547,324.8726,13672.0
2024-09-11 11:15:00,328.6,328.71,328.31,328.46,2707.0,324.6552,324.7639,324.3687,324.5169,2707.0
2024-09-11 11:20:00,328.33,328.54,328.13,328.51,2979.0,324.3885,324.596,324.1909,324.5663,2979.0
2024-09-11 11:25:00,328.32,329.11,328.32,329.11,5281.0,324.3786,325.1591,324.3786,325.1591,5281.0
2024-09-11 11:30:00,329.21,330.1,329.15,330.04,7686.0,325.2579,326.1372,325.1986,326.078,7686.0
2024-09-11 11:35:00,330.0,330.71,329.66,330.68,13653.0,326.0384,326.7399,325.7025,326.7103,13653.0
2024-09-11 11:40:00,330.88,331.75,330.82,331.44,9615.0,326.9079,327.7674,326.8486,327.4612,9615.0
2024-09-11 11:45:00,331.5,331.59,331.06,331.44,3375.0,327.5204,327.6094,327.0857,327.4612,3375.0
2024-09-11 11:50:00,331.44,331.53,330.6,330.64,6844.0,327.4612,327.5501,326.6312,326.6708,6844.0
2024-09-11 11:55:00,330.64,330.69,329.42,330.62,10037.0,326.6708,326.7202,325.4654,326.651,10037.0
2024-09-11 12:00:00,330.42,331.31,330.36,331.16,2288.0,326.4534,327.3327,326.3941,327.1845,2288.0
2024-09-11 12:05:00,332.0,332.35,331.41,331.56,6373.0,328.0144,328.3602,327.4315,327.5797,6373.0
2024-09-11 12:10:00,331.73,332.06,331.06,331.45,3599.0,327.7477,328.0737,327.0857,327.471,3599.0
2024-09-11 12:15:00,331.63,331.8,331.22,331.79,2822.0,327.6489,327.8168,327.2438,327.807,2822.0
2024-09-11 12:20:00,331.92,331.92,331.19,331.63,5032.0,327.9354,327.9354,327.2142,327.6489,5032.0
2024-09-11 12:25:00,331.53,331.68,331.31,331.54,7065.0,327.5501,327.6983,327.3327,327.56,7065.0
2024-09-11 12:30:00,331.54,331.66,331.2,331.33,3436.0,327.56,327.6785,327.224,327.3525,3436.0
2024-09-11 12:35:00,331.25,331.69,331.22,331.65,3471.0,327.2734,327.7082,327.2438,327.6686,3471.0
2024-09-11 12:40:00,331.73,331.73,331.0,331.23,5112.0,327.7477,327.7477,327.0264,327.2537,5112.0
2024-09-11 12:45:00,331.09,331.56,331.09,331.39,7941.0,327.1154,327.5797,327.1154,327.4118,7941.0
2024-09-11 12:50:00,331.43,331.9,331.4,331.89,7050.0,327.4513,327.9156,327.4216,327.9058,7050.0
2024-09-11 12:55:00,331.74,331.88,331.37,331.56,4440.0,327.7576,327.8959,327.392,327.5797,4440.0
2024-09-11 13:00:00,331.67,331.92,331.5,331.63,6591.0,327.6884,327.9354,327.5204,327.6489,6591.0
2024-09-11 13:05:00,331.63,332.5,331.44,332.25,18545.0,327.6489,328.5084,327.4612,328.2614,18545.0
2024-09-11 13:10:00,332.34,333.09,332.24,332.72,7902.0,328.3503,329.0913,328.2515,328.7258,7902.0
2024-09-11 13:15:00,332.72,332.73,332.29,332.29,12068.0,328.7258,328.7357,328.3009,328.3009,12068.0
2024-09-11 13:20:00,332.39,332.4,331.93,332.38,18861.0,328.3997,328.4096,327.9453,328.3899,18861.0
2024-09-11 13:25:00,332.26,332.9,332.21,332.6,4818.0,328.2713,328.9036,328.2219,328.6072,4818.0
2024-09-11 13:30:00,332.61,333.0,332.6,333.0,2909.0,328.6171,329.0024,328.6072,329.0024,2909.0
2024-09-11 13:35:00,332.92,333.15,332.82,333.1,2693.0,328.9234,329.1506,328.8246,329.1012,2693.0
2024-09-11 13:40:00,333.1,333.34,333.09,333.32,11684.0,329.1012,329.3383,329.0913,329.3186,11684.0
2024-09-11 13:45:00,333.38,334.57,333.37,334.44,20041.0,329.3779,330.5536,329.368,330.4251,20041.0
2024-09-11 13:50:00,334.39,334.67,333.49,333.51,13358.0,330.3757,330.6524,329.4865,329.5063,13358.0
2024-09-11 13:55:00,333.59,333.59,332.87,333.36,7705.0,329.5853,329.5853,328.874,329.3581,7705.0
2024-09-11 14:00:00,333.15,333.72,333.06,333.72,4528.0,329.1506,329.7138,329.0617,329.7138,4528.0
2024-09-11 14:05:00,333.56,333.91,333.39,333.7,4425.0,329.5557,329.9015,329.3877,329.694,4425.0
2024-09-11 14:10:00,333.82,334.0,333.54,333.54,2518.0,329.8126,329.9904,329.5359,329.5359,2518.0
2024-09-11 14:15:00,333.69,333.81,333.33,333.58,1246.0,329.6841,329.8027,329.3285,329.5755,1246.0
2024-09-11 14:20:00,333.78,334.17,333.68,334.12,5363.0,329.7731,330.1584,329.6743,330.109,5363.0
2024-09-11 14:25:00,333.89,334.11,333.84,333.94,6978.0,329.8817,330.0991,329.8323,329.9311,6978.0
2024-09-11 14:30:00,333.92,334.17,333.92,334.07,15063.0,329.9114,330.1584,329.9114,330.0596,15063.0
2024-09-11 14:35:00,333.91,334.3,333.61,334.16,12629.0,329.9015,330.2868,329.6051,330.1485,12629.0
2024-09-11 14:40:00,334.44,335.37,334.24,335.2,13857.0,330.4251,331.344,330.2275,331.176,13857.0
2024-09-11 14:45:00,335.11,335.11,334.16,334.33,12788.0,331.0871,331.0871,330.1485,330.3165,12788.0
2024-09-11 14:50:00,334.25,334.26,333.71,333.75,7897.0,330.2374,330.2473,329.7039,329.7434,7897.0
2024-09-11 14:55:00,333.76,334.09,333.74,333.87,7189.0,329.7533,330.0793,329.7335,329.862,7189.0
2024-09-11 15:00:00,333.92,334.03,333.58,333.58,3713.0,329.9114,330.0201,329.5755,329.5755,3713.0
2024-09-11 15:05:00,334.0,334.33,333.81,333.91,8944.0,329.9904,330.3165,329.8027,329.9015,8944.0
2024-09-11 15:10:00,334.04,334.25,333.97,334.16,4628.0,330.0299,330.2374,329.9608,330.1485,4628.0
2024-09-11 15:15:00,334.22,334.78,334.16,334.67,6223.0,330.2078,330.7611,330.1485,330.6524,6223.0
2024-09-11 15:20:00,334.62,335.33,334.56,335.25,5118.0,330.603,331.3045,330.5437,331.2254,5118.0
2024-09-11 15:25:00,335.19,335.48,334.81,334.99,14515.0,331.1661,331.4527,330.7907,330.9685,14515.0
2024-09-11 15:30:00,335.06,335.08,334.64,335.08,4941.0,331.0377,331.0575,330.6227,331.0575,4941.0
2024-09-11 15:35:00,335.02,335.04,334.34,334.44,7859.0,330.9982,331.0179,330.3263,330.4251,7859.0
2024-09-11 15:40:00,334.47,334.51,333.85,334.42,10492.0,330.4548,330.4943,329.8422,330.4054,10492.0
2024-09-11 15:45:00,334.49,334.73,334.29,334.73,7957.0,330.4745,330.7117,330.2769,330.7117,7957.0
2024-09-11 15:50:00,334.61,334.74,333.97,334.65,20005.0,330.5931,330.7215,329.9608,330.6326,20005.0
2024-09-11 15:55:00,334.68,335.47,334.46,334.95,104403.0,330.6623,331.4428,330.4449,330.929,104403.0
2024-09-12 09:30:00,335.28,336.3,335.14,335.78,30427.0,331.2551,332.2628,331.1167,331.7491,30427.0
2024-09-12 09:35:00,335.63,336.54,335.42,336.04,15593.0,331.6009,332.4999,331.3934,332.0059,15593.0
2024-09-12 09:40:00,336.16,336.81,335.38,336.12,8873.0,332.1245,332.7667,331.3539,332.085,8873.0
2024-09-12 09:45:00,336.14,336.24,334.21,334.62,21530.0,332.1047,332.2035,330.1979,330.603,21530.0
2024-09-12 09:50:00,334.86,335.41,334.22,335.06,6663.0,330.8401,331.3835,330.2078,331.0377,6663.0
2024-09-12 09:55:00,334.87,334.87,333.88,334.33,6409.0,330.85,330.85,329.8719,330.3165,6409.0
2024-09-12 10:00:00,334.07,334.5,333.68,333.81,6252.0,330.0596,330.4844,329.6743,329.8027,6252.0
2024-09-12 10:05:00,333.83,334.78,333.83,334.76,5318.0,329.8225,330.7611,329.8225,330.7413,5318.0
2024-09-12 10:10:00,334.7,335.63,334.7,335.3,7479.0,330.682,331.6009,330.682,331.2748,7479.0
2024-09-12 10:15:00,335.62,336.55,335.55,336.55,15562.0,331.591,332.5098,331.5218,332.5098,15562.0
2024-09-12 10:20:00,336.51,336.84,336.34,336.35,6998.0,332.4703,332.7963,332.3023,332.3122,6998.0
2024-09-12 10:25:00,336.74,337.53,336.74,337.53,9445.0,332.6975,333.478,332.6975,333.478,9445.0
2024-09-12 10:30:00,337.7,338.32,337.61,338.31,2292.0,333.646,334.2586,333.5571,334.2487,2292.0
2024-09-12 10:35:00,338.34,338.34,337.5,337.85,11200.0,334.2783,334.2783,333.4484,333.7942,11200.0
2024-09-12 10:40:00,337.86,338.74,337.8,338.74,4681.0,333.8041,334.6735,333.7448,334.6735,4681.0
2024-09-12 10:45:00,338.67,339.29,338.46,339.24,10028.0,334.6044,335.2169,334.3969,335.1675,10028.0
2024-09-12 10:50:00,339.09,339.1,337.9,337.93,18870.0,335.0193,335.0292,333.8436,333.8732,18870.0
2024-09-12 10:55:00,337.93,338.42,337.0,337.0,8610.0,333.8732,334.3574,332.9544,332.9544,8610.0
2024-09-12 11:00:00,336.64,337.12,336.46,337.1,5405.0,332.5987,333.073,332.4209,333.0532,5405.0
2024-09-12 11:05:00,337.13,337.18,336.53,336.54,6153.0,333.0828,333.1322,332.49,332.4999,6153.0
2024-09-12 11:10:00,336.57,337.67,336.57,337.67,1735.0,332.5296,333.6164,332.5296,333.6164,1735.0
2024-09-12 11:15:00,337.77,337.77,337.0,337.38,2701.0,333.7152,333.7152,332.9544,333.3298,2701.0
2024-09-12 11:20:00,336.91,337.62,336.91,337.61,4641.0,332.8655,333.567,332.8655,333.5571,4641.0
2024-09-12 11:25:00,337.78,337.95,337.18,337.47,7634.0,333.725,333.893,333.1322,333.4188,7634.0
2024-09-12 11:30:00,337.5,337.84,337.15,337.48,20845.0,333.4484,333.7843,333.1026,333.4286,20845.0
2024-09-12 11:35:00,337.48,338.26,337.34,337.84,18406.0,333.4286,334.1993,333.2903,333.7843,18406.0
2024-09-12 11:40:00,337.86,338.09,337.54,337.68,18563.0,333.8041,334.0313,333.4879,333.6262,18563.0
2024-09-12 11:45:00,337.75,337.75,336.92,337.05,3764.0,333.6954,333.6954,332.8754,333.0038,3764.0
2024-09-12 11:50:00,337.0,337.12,336.12,336.12,6477.0,332.9544,333.073,332.085,332.085,6477.0
2024-09-12 11:55:00,336.03,336.37,336.02,336.07,4961.0,331.9961,332.332,331.9862,332.0356,4961.0
2024-09-12 12:00:00,336.35,336.75,336.15,336.75,2085.0,332.3122,332.7074,332.1146,332.7074,2085.0
2024-09-12 12:05:00,336.74,336.9,336.41,336.75,5889.0,332.6975,332.8556,332.3715,332.7074,5889.0
2024-09-12 12:10:00,336.77,336.87,336.3,336.47,3826.0,332.7272,332.826,332.2628,332.4308,3826.0
2024-09-12 12:15:00,336.7,337.33,336.65,337.14,7575.0,332.658,333.2804,332.6086,333.0927,7575.0
2024-09-12 12:20:00,337.19,337.67,337.07,337.18,2248.0,333.1421,333.6164,333.0236,333.1322,2248.0
2024-09-12 12:25:00,337.24,337.37,337.19,337.23,3471.0,333.1915,333.32,333.1421,333.1816,3471.0
2024-09-12 12:30:00,337.15,337.5,337.13,337.45,8636.0,333.1026,333.4484,333.0828,333.399,8636.0
2024-09-12 12:35:00,337.5,337.72,337.39,337.46,4140.0,333.4484,333.6658,333.3397,333.4089,4140.0
2024-09-12 12:40:00,337.33,337.81,337.1,337.81,17341.0,333.2804,333.7547,333.0532,333.7547,17341.0
2024-09-12 12:45:00,337.79,337.97,337.66,337.86,4491.0,333.7349,333.9128,333.6065,333.8041,4491.0
2024-09-12 12:50:00,337.97,339.05,337.96,339.0,8374.0,333.9128,334.9798,333.9029,334.9304,8374.0
2024-09-12 12:55:00,338.96,339.57,338.71,339.47,4956.0,334.8909,335.4936,334.6439,335.3948,4956.0
2024-09-12 13:00:00,339.47,339.51,339.32,339.49,3442.0,335.3948,335.4343,335.2466,335.4145,3442.0
2024-09-12 13:05:00,339.37,339.77,339.36,339.48,11507.0,335.296,335.6912,335.2861,335.4046,11507.0
2024-09-12 13:10:00,339.69,339.69,339.25,339.39,5153.0,335.6121,335.6121,335.1774,335.3157,5153.0
2024-09-12 13:15:00,339.5,339.63,339.29,339.48,3339.0,335.4244,335.5528,335.2169,335.4046,3339.0
2024-09-12 13:20:00,339.24,339.61,338.99,339.61,5499.0,335.1675,335.5331,334.9205,335.5331,5499.0
2024-09-12 13:25:00,339.61,339.91,339.58,339.86,9998.0,335.5331,335.8295,335.5034,335.7801,9998.0
2024-09-12 13:30:00,339.94,340.11,339.66,339.89,13914.0,335.8591,336.0271,335.5825,335.8097,13914.0
2024-09-12 13:35:00,339.88,340.09,339.78,339.97,11664.0,335.7998,336.0073,335.701,335.8888,11664.0
2024-09-12 13:40:00,339.98,340.18,339.93,339.98,12150.0,335.8986,336.0962,335.8492,335.8986,12150.0
2024-09-12 13:45:00,340.09,340.65,340.01,340.42,5908.0,336.0073,336.5606,335.9283,336.3334,5908.0
2024-09-12 13:50:00,340.56,341.04,340.56,340.81,5656.0,336.4717,336.9459,336.4717,336.7187,5656.0
2024-09-12 13:55:00,340.91,341.0,340.53,340.53,7567.0,336.8175,336.9064,336.442,336.442,7567.0
2024-09-12 14:00:00,340.53,340.61,340.32,340.55,2703.0,336.442,336.5211,336.2346,336.4618,2703.0
2024-09-12 14:05:00,340.29,340.29,339.5,339.5,4655.0,336.2049,336.2049,335.4244,335.4244,4655.0
2024-09-12 14:10:00,339.72,339.74,339.39,339.47,6111.0,335.6418,335.6615,335.3157,335.3948,6111.0
2024-09-12 14:15:00,339.46,339.54,339.16,339.16,4802.0,335.3849,335.4639,335.0885,335.0885,4802.0
2024-09-12 14:20:00,339.17,339.36,338.91,339.22,5718.0,335.0984,335.2861,334.8415,335.1478,5718.0
2024-09-12 14:25:00,339.33,339.4,339.07,339.19,5737.0,335.2564,335.3256,334.9996,335.1181,5737.0
2024-09-12 14:30:00,339.23,339.66,339.05,339.57,6012.0,335.1576,335.5825,334.9798,335.4936,6012.0
2024-09-12 14:35:00,339.57,339.66,339.35,339.54,3201.0,335.4936,335.5825,335.2762,335.4639,3201.0
2024-09-12 14:40:00,339.59,339.76,339.5,339.69,2706.0,335.5133,335.6813,335.4244,335.6121,2706.0
2024-09-12 14:45:00,339.7,339.7,339.22,339.22,5612.0,335.622,335.622,335.1478,335.1478,5612.0
2024-09-12 14:50:00,338.92,339.03,337.48,337.92,7185.0,334.8514,334.96,333.4286,333.8634,7185.0
2024-09-12 14:55:00,338.11,338.89,338.07,338.73,4904.0,334.0511,334.8217,334.0116,334.6636,4904.0
2024-09-12 15:00:00,338.82,339.23,338.72,339.19,5442.0,334.7526,335.1576,334.6538,335.1181,5442.0
2024-09-12 15:05:00,339.1,339.75,339.1,339.66,3198.0,335.0292,335.6714,335.0292,335.5825,3198.0
2024-09-12 15:10:00,339.61,339.85,339.53,339.66,2536.0,335.5331,335.7702,335.454,335.5825,2536.0
2024-09-12 15:15:00,339.66,339.8,339.51,339.79,4999.0,335.5825,335.7208,335.4343,335.7109,4999.0
2024-09-12 15:20:00,339.58,339.8,339.48,339.51,9113.0,335.5034,335.7208,335.4046,335.4343,9113.0
2024-09-12 15:25:00,339.49,339.69,339.29,339.3,7645.0,335.4145,335.6121,335.2169,335.2268,7645.0
2024-09-12 15:30:00,339.24,339.51,339.22,339.43,7320.0,335.1675,335.4343,335.1478,335.3552,7320.0
2024-09-12 15:35:00,339.48,339.92,339.48,339.92,10877.0,335.4046,335.8394,335.4046,335.8394,10877.0
2024-09-12 15:40:00,339.85,340.11,339.68,339.91,13170.0,335.7702,336.0271,335.6022,335.8295,13170.0
2024-09-12 15:45:00,339.87,340.02,339.05,339.15,11582.0,335.79,335.9382,334.9798,335.0786,11582.0
2024-09-12 15:50:00,339.03,339.84,338.96,339.35,47104.0,334.96,335.7603,334.8909,335.2762,47104.0
2024-09-12 15:55:00,339.49,339.78,339.09,339.58,110495.0,335.4145,335.701,335.0193,335.5034,110495.0
2024-09-13 09:30:00,342.42,344.41,340.35,343.81,30744.0,338.3093,340.2755,336.2642,339.6827,30744.0
2024-09-13 09:35:00,344.2,344.2,343.16,343.52,8251.0,340.068,340.068,339.0405,339.3961,8251.0
2024-09-13 09:40:00,343.08,343.47,342.96,343.1,7305.0,338.9614,339.3467,338.8429,338.9812,7305.0
2024-09-13 09:45:00,343.53,344.71,343.27,344.71,34397.0,339.406,340.5719,339.1491,340.5719,34397.0
2024-09-13 09:50:00,344.56,344.63,343.61,344.44,8446.0,340.4237,340.4928,339.4851,340.3051,8446.0
2024-09-13 09:55:00,344.45,344.84,344.12,344.37,24753.0,340.315,340.7003,339.9889,340.2359,24753.0
2024-09-13 10:00:00,344.5,344.59,342.47,343.2,9981.0,340.3644,340.4533,338.3587,339.08,9981.0
2024-09-13 10:05:00,343.16,343.16,341.62,342.01,42128.0,339.0405,339.0405,337.5189,337.9043,42128.0
2024-09-13 10:10:00,342.34,342.83,342.15,342.71,13290.0,338.2303,338.7144,338.0426,338.5959,13290.0
2024-09-13 10:15:00,343.05,343.32,342.74,343.09,7941.0,338.9318,339.1985,338.6255,338.9713,7941.0
2024-09-13 10:20:00,343.12,343.5,342.91,343.42,10585.0,339.0009,339.3764,338.7935,339.2973,10585.0
2024-09-13 10:25:00,343.63,343.99,343.45,343.56,8397.0,339.5048,339.8605,339.327,339.4357,8397.0
2024-09-13 10:30:00,343.63,343.79,343.1,343.59,6048.0,339.5048,339.6629,338.9812,339.4653,6048.0
2024-09-13 10:35:00,343.34,344.27,343.25,344.27,9425.0,339.2183,340.1371,339.1294,340.1371,9425.0
2024-09-13 10:40:00,344.1,345.18,344.1,344.49,22922.0,339.9692,341.0362,339.9692,340.3545,22922.0
2024-09-13 10:45:00,344.64,344.66,344.19,344.28,4407.0,340.5027,340.5225,340.0581,340.147,4407.0
2024-09-13 10:50:00,344.29,344.29,343.69,343.89,3030.0,340.1569,340.1569,339.5641,339.7617,3030.0
2024-09-13 10:55:00,343.91,344.69,343.58,343.94,5032.0,339.7815,340.5521,339.4554,339.8111,5032.0
2024-09-13 11:00:00,343.77,343.93,343.63,343.87,3443.0,339.6431,339.8012,339.5048,339.7419,3443.0
2024-09-13 11:05:00,344.02,344.2,343.51,343.72,5789.0,339.8901,340.068,339.3863,339.5937,5789.0
2024-09-13 11:10:00,343.72,344.17,343.57,343.87,7409.0,339.5937,340.0383,339.4455,339.7419,7409.0
2024-09-13 11:15:00,344.05,344.51,344.04,344.31,3727.0,339.9198,340.3743,339.9099,340.1767,3727.0
2024-09-13 11:20:00,344.1,345.03,344.09,344.98,9658.0,339.9692,340.888,339.9593,340.8386,9658.0
2024-09-13 11:25:00,344.97,345.31,344.78,344.78,11786.0,340.8287,341.1646,340.641,340.641,11786.0
2024-09-13 11:30:00,344.91,345.31,344.89,345.3,8792.0,340.7694,341.1646,340.7497,341.1548,8792.0
2024-09-13 11:35:00,345.3,345.7,345.07,345.45,17026.0,341.1548,341.55,340.9275,341.303,17026.0
2024-09-13 11:40:00,345.54,346.29,345.54,346.29,8023.0,341.3919,342.1329,341.3919,342.1329,8023.0
2024-09-13 11:45:00,346.3,346.59,346.27,346.5,4946.0,342.1428,342.4293,342.1131,342.3404,4946.0
2024-09-13 11:50:00,346.45,346.89,346.41,346.76,8440.0,342.291,342.7257,342.2514,342.5972,8440.0
2024-09-13 11:55:00,346.88,346.99,346.57,346.7,6487.0,342.7158,342.8245,342.4095,342.538,6487.0
2024-09-13 12:00:00,346.63,346.88,346.29,346.34,7858.0,342.4688,342.7158,342.1329,342.1823,7858.0
2024-09-13 12:05:00,346.21,346.42,346.0,346.35,6696.0,342.0538,342.2613,341.8464,342.1922,6696.0
2024-09-13 12:10:00,346.26,346.44,345.65,346.04,6774.0,342.1032,342.2811,341.5006,341.8859,6774.0
2024-09-13 12:15:00,346.04,346.38,345.88,346.38,21961.0,341.8859,342.2218,341.7278,342.2218,21961.0
2024-09-13 12:20:00,346.48,346.59,346.21,346.39,9520.0,342.3206,342.4293,342.0538,342.2317,9520.0
2024-09-13 12:25:00,346.42,346.42,345.39,345.47,8648.0,342.2613,342.2613,341.2437,341.3227,8648.0
2024-09-13 12:30:00,345.44,345.47,345.0,345.35,6867.0,341.2931,341.3227,340.8584,341.2042,6867.0
2024-09-13 12:35:00,345.34,345.59,345.27,345.51,5856.0,341.1943,341.4413,341.1251,341.3622,5856.0
2024-09-13 12:40:00,345.61,345.83,345.45,345.71,9167.0,341.461,341.6784,341.303,341.5598,9167.0
2024-09-13 12:45:00,345.69,346.29,345.62,345.94,13774.0,341.5401,342.1329,341.4709,341.7871,13774.0
2024-09-13 12:50:00,345.77,345.95,345.57,345.86,7199.0,341.6191,341.797,341.4215,341.708,7199.0
2024-09-13 12:55:00,345.87,345.96,345.6,345.84,6342.0,341.7179,341.8068,341.4512,341.6883,6342.0
2024-09-13 13:00:00,345.84,346.01,345.75,345.87,3829.0,341.6883,341.8562,341.5994,341.7179,3829.0
2024-09-13 13:05:00,345.87,346.44,345.71,345.95,16246.0,341.7179,342.2811,341.5598,341.797,16246.0
2024-09-13 13:10:00,345.95,346.56,345.95,346.56,8402.0,341.797,342.3996,341.797,342.3996,8402.0
2024-09-13 13:15:00,346.47,346.5,346.27,346.28,8324.0,342.3107,342.3404,342.1131,342.123,8324.0
2024-09-13 13:20:00,346.28,346.3,345.99,346.27,8067.0,342.123,342.1428,341.8365,342.1131,8067.0
2024-09-13 13:25:00,346.38,346.8,346.28,346.71,4154.0,342.2218,342.6368,342.123,342.5478,4154.0
2024-09-13 13:30:00,346.72,346.86,346.57,346.69,9859.0,342.5577,342.696,342.4095,342.5281,9859.0
2024-09-13 13:35:00,346.69,347.22,346.36,346.99,12583.0,342.5281,343.0517,342.202,342.8245,12583.0
2024-09-13 13:40:00,346.96,347.05,346.5,346.74,7720.0,342.7948,342.8838,342.3404,342.5775,7720.0
2024-09-13 13:45:00,346.53,346.58,346.29,346.29,9629.0,342.37,342.4194,342.1329,342.1329,9629.0
2024-09-13 13:50:00,346.29,346.29,345.8,345.8,6403.0,342.1329,342.1329,341.6488,341.6488,6403.0
2024-09-13 13:55:00,345.78,345.79,345.4,345.4,10094.0,341.629,341.6389,341.2536,341.2536,10094.0
2024-09-13 14:00:00,345.41,345.54,344.34,344.55,11343.0,341.2634,341.3919,340.2063,340.4138,11343.0
2024-09-13 14:05:00,344.5,345.28,344.5,345.04,5668.0,340.3644,341.135,340.3644,340.8979,5668.0
2024-09-13 14:10:00,344.91,345.08,344.65,345.08,1985.0,340.7694,340.9374,340.5126,340.9374,1985.0
2024-09-13 14:15:00,345.0,345.28,345.0,345.25,2225.0,340.8584,341.135,340.8584,341.1054,2225.0
2024-09-13 14:20:00,345.25,345.29,344.73,344.73,3948.0,341.1054,341.1449,340.5916,340.5916,3948.0
2024-09-13 14:25:00,344.3,344.37,343.92,344.04,2261.0,340.1668,340.2359,339.7913,339.9099,2261.0
2024-09-13 14:30:00,343.9,344.41,343.71,344.41,6086.0,339.7716,340.2755,339.5839,340.2755,6086.0
2024-09-13 14:35:00,344.32,344.5,344.24,344.42,4944.0,340.1865,340.3644,340.1075,340.2853,4944.0
2024-09-13 14:40:00,344.42,344.72,344.19,344.44,3358.0,340.2853,340.5817,340.0581,340.3051,3358.0
2024-09-13 14:45:00,344.74,344.82,344.56,344.69,7819.0,340.6015,340.6805,340.4237,340.5521,7819.0
2024-09-13 14:50:00,344.69,344.87,344.3,344.81,10255.0,340.5521,340.7299,340.1668,340.6707,10255.0
2024-09-13 14:55:00,344.8,344.8,344.49,344.62,7548.0,340.6608,340.6608,340.3545,340.4829,7548.0
2024-09-13 15:00:00,344.46,344.5,344.11,344.38,5084.0,340.3249,340.3644,339.9791,340.2458,5084.0
2024-09-13 15:05:00,344.38,344.95,344.38,344.79,20234.0,340.2458,340.809,340.2458,340.6509,20234.0
2024-09-13 15:10:00,344.79,344.79,344.53,344.6,10867.0,340.6509,340.6509,340.394,340.4632,10867.0
2024-09-13 15:15:00,344.53,344.88,344.51,344.68,4946.0,340.394,340.7398,340.3743,340.5422,4946.0
2024-09-13 15:20:00,344.68,345.0,344.6,344.91,9757.0,340.5422,340.8584,340.4632,340.7694,9757.0
2024-09-13 15:25:00,344.88,345.01,344.62,344.97,9261.0,340.7398,340.8682,340.4829,340.8287,9261.0
2024-09-13 15:30:00,344.91,345.1,344.69,344.94,18375.0,340.7694,340.9572,340.5521,340.7991,18375.0
2024-09-13 15:35:00,344.83,344.87,344.42,344.56,13933.0,340.6904,340.7299,340.2853,340.4237,13933.0
2024-09-13 15:40:00,344.53,345.02,344.5,345.0,24620.0,340.394,340.8781,340.3644,340.8584,24620.0
2024-09-13 15:45:00,345.0,345.2,344.51,344.53,19409.0,340.8584,341.056,340.3743,340.394,19409.0
2024-09-13 15:50:00,344.56,344.85,344.39,344.85,32807.0,340.4237,340.7102,340.2557,340.7102,32807.0
2024-09-13 15:55:00,344.85,345.69,344.54,345.32,143650.0,340.7102,341.5401,340.4039,341.1745,143650.0
2024-09-16 09:30:00,348.35,351.46,348.05,350.43,67374.0,344.1682,347.2408,343.8718,346.2232,67374.0
2024-09-16 09:35:00,350.72,350.72,347.83,348.38,10689.0,346.5097,346.5097,343.6544,344.1978,10689.0
2024-09-16 09:40:00,348.32,348.32,347.59,347.64,5146.0,344.1385,344.1385,343.4173,343.4667,5146.0
2024-09-16 09:45:00,347.49,347.69,346.33,347.69,21148.0,343.3185,343.5161,342.1724,343.5161,21148.0
2024-09-16 09:50:00,347.58,349.13,347.58,349.1,9233.0,343.4074,344.9388,343.4074,344.9092,9233.0
2024-09-16 09:55:00,348.83,349.31,348.59,349.31,10320.0,344.6424,345.1166,344.4053,345.1166,10320.0
2024-09-16 10:00:00,349.15,349.71,348.44,348.96,11601.0,344.9585,345.5118,344.2571,344.7708,11601.0
2024-09-16 10:05:00,348.74,349.33,348.68,349.25,8563.0,344.5535,345.1364,344.4942,345.0573,8563.0
2024-09-16 10:10:00,349.13,349.15,347.8,347.8,6381.0,344.9388,344.9585,343.6248,343.6248,6381.0
2024-09-16 10:15:00,347.8,348.06,347.61,347.84,3587.0,343.6248,343.8816,343.437,343.6643,3587.0
2024-09-16 10:20:00,347.98,348.25,347.32,347.32,8276.0,343.8026,344.0694,343.1505,343.1505,8276.0
2024-09-16 10:25:00,347.3,347.59,346.05,346.61,7250.0,343.1308,343.4173,341.8958,342.449,7250.0
2024-09-16 10:30:00,346.54,346.54,345.55,345.56,5149.0,342.3799,342.3799,341.4018,341.4116,5149.0
2024-09-16 10:35:00,345.38,346.35,345.37,346.05,8178.0,341.2338,342.1922,341.2239,341.8958,8178.0
2024-09-16 10:40:00,346.03,346.5,345.81,346.5,6201.0,341.876,342.3404,341.6586,342.3404,6201.0
2024-09-16 10:45:00,346.47,346.89,346.25,346.65,6264.0,342.3107,342.7257,342.0934,342.4886,6264.0
2024-09-16 10:50:00,346.78,346.81,345.82,346.23,6041.0,342.617,342.6466,341.6685,342.0736,6041.0
2024-09-16 10:55:00,346.26,346.55,346.05,346.47,9039.0,342.1032,342.3898,341.8958,342.3107,9039.0
2024-09-16 11:00:00,346.52,346.53,345.88,345.93,4040.0,342.3601,342.37,341.7278,341.7772,4040.0
2024-09-16 11:05:00,345.98,346.53,345.98,346.38,4330.0,341.8266,342.37,341.8266,342.2218,4330.0
2024-09-16 11:10:00,346.4,346.57,345.98,345.99,7572.0,342.2416,342.4095,341.8266,341.8365,7572.0
2024-09-16 11:15:00,345.97,345.97,345.19,345.63,12770.0,341.8167,341.8167,341.0461,341.4808,12770.0
2024-09-16 11:20:00,345.31,345.33,344.85,345.02,5235.0,341.1646,341.1844,340.7102,340.8781,5235.0
2024-09-16 11:25:00,345.27,345.28,344.29,344.29,6114.0,341.1251,341.135,340.1569,340.1569,6114.0
2024-09-16 11:30:00,344.45,344.94,344.35,344.82,11594.0,340.315,340.7991,340.2162,340.6805,11594.0
2024-09-16 11:35:00,344.85,345.36,344.71,345.35,9596.0,340.7102,341.214,340.5719,341.2042,9596.0
2024-09-16 11:40:00,345.5,345.8,345.3,345.8,4641.0,341.3524,341.6488,341.1548,341.6488,4641.0
2024-09-16 11:45:00,345.6,346.51,345.47,346.33,7402.0,341.4512,342.3502,341.3227,342.1724,7402.0
2024-09-16 11:50:00,346.34,346.84,346.16,346.84,4401.0,342.1823,342.6763,342.0044,342.6763,4401.0
2024-09-16 11:55:00,346.96,346.96,346.56,346.75,5179.0,342.7948,342.7948,342.3996,342.5874,5179.0
2024-09-16 12:00:00,346.63,346.64,346.13,346.13,4538.0,342.4688,342.4787,341.9748,341.9748,4538.0
2024-09-16 12:05:00,346.4,346.48,345.99,346.0,2580.0,342.2416,342.3206,341.8365,341.8464,2580.0
2024-09-16 12:10:00,346.27,346.28,345.81,345.92,3484.0,342.1131,342.123,341.6586,341.7673,3484.0
2024-09-16 12:15:00,345.88,346.2,345.81,345.88,3391.0,341.7278,342.044,341.6586,341.7278,3391.0
2024-09-16 12:20:00,346.1,346.33,345.85,346.18,3114.0,341.9452,342.1724,341.6982,342.0242,3114.0
2024-09-16 12:25:00,346.18,347.11,346.18,347.11,2341.0,342.0242,342.943,342.0242,342.943,2341.0
2024-09-16 12:30:00,347.14,347.35,346.84,347.2,6737.0,342.9727,343.1802,342.6763,343.032,6737.0
2024-09-16 12:35:00,347.11,347.41,347.08,347.08,3933.0,342.943,343.2394,342.9134,342.9134,3933.0
2024-09-16 12:40:00,347.13,347.24,347.03,347.03,1580.0,342.9628,343.0715,342.864,342.864,1580.0
2024-09-16 12:45:00,347.11,347.47,347.11,347.4,4099.0,342.943,343.2987,342.943,343.2296,4099.0
2024-09-16 12:50:00,347.57,347.57,347.29,347.29,3908.0,343.3975,343.3975,343.1209,343.1209,3908.0
2024-09-16 12:55:00,347.27,347.33,347.19,347.19,2054.0,343.1011,343.1604,343.0221,343.0221,2054.0
2024-09-16 13:00:00,347.18,347.27,347.04,347.04,3011.0,343.0122,343.1011,342.8739,342.8739,3011.0
2024-09-16 13:05:00,347.17,347.42,347.12,347.42,3465.0,343.0023,343.2493,342.9529,343.2493,3465.0
2024-09-16 13:10:00,347.33,347.41,347.13,347.23,5631.0,343.1604,343.2394,342.9628,343.0616,5631.0
2024-09-16 13:15:00,347.15,347.6,347.14,347.35,5371.0,342.9826,343.4272,342.9727,343.1802,5371.0
2024-09-16 13:20:00,347.43,347.43,347.14,347.23,3756.0,343.2592,343.2592,342.9727,343.0616,3756.0
2024-09-16 13:25:00,347.37,347.66,347.04,347.04,5342.0,343.1999,343.4864,342.8739,342.8739,5342.0
2024-09-16 13:30:00,347.38,347.38,347.07,347.23,3050.0,343.2098,343.2098,342.9035,343.0616,3050.0
2024-09-16 13:35:00,347.12,347.98,347.12,347.97,6764.0,342.9529,343.8026,342.9529,343.7927,6764.0
2024-09-16 13:40:00,347.86,348.27,347.81,348.18,6086.0,343.684,344.0891,343.6346,344.0002,6086.0
2024-09-16 13:45:00,348.25,348.25,347.82,348.03,3100.0,344.0694,344.0694,343.6445,343.852,3100.0
2024-09-16 13:50:00,348.03,348.29,347.93,348.29,1869.0,343.852,344.1089,343.7532,344.1089,1869.0
2024-09-16 13:55:00,348.29,348.49,348.29,348.49,3105.0,344.1089,344.3065,344.1089,344.3065,3105.0
2024-09-16 14:00:00,348.39,348.48,348.18,348.27,3419.0,344.2077,344.2966,344.0002,344.0891,3419.0
2024-09-16 14:05:00,348.23,348.35,347.95,348.04,8732.0,344.0496,344.1682,343.773,343.8619,8732.0
2024-09-16 14:10:00,347.95,348.1,347.92,348.04,2675.0,343.773,343.9212,343.7433,343.8619,2675.0
2024-09-16 14:15:00,347.95,347.96,347.69,347.74,4995.0,343.773,343.7828,343.5161,343.5655,4995.0
2024-09-16 14:20:00,347.42,347.76,347.42,347.53,1532.0,343.2493,343.5852,343.2493,343.358,1532.0
2024-09-16 14:25:00,347.52,347.61,347.5,347.5,500.0,343.3481,343.437,343.3284,343.3284,500.0
2024-09-16 14:30:00,347.57,347.99,347.57,347.95,6990.0,343.3975,343.8125,343.3975,343.773,6990.0
2024-09-16 14:35:00,348.0,348.01,347.61,347.61,2726.0,343.8224,343.8322,343.437,343.437,2726.0
2024-09-16 14:40:00,347.61,347.75,347.52,347.67,4842.0,343.437,343.5754,343.3481,343.4963,4842.0
2024-09-16 14:45:00,347.69,348.07,347.55,348.06,2855.0,343.5161,343.8915,343.3778,343.8816,2855.0
2024-09-16 14:50:00,348.06,348.35,348.06,348.12,7204.0,343.8816,344.1682,343.8816,343.9409,7204.0
2024-09-16 14:55:00,348.13,348.59,348.13,348.52,4002.0,343.9508,344.4053,343.9508,344.3361,4002.0
2024-09-16 15:00:00,348.54,348.54,348.05,348.1,10250.0,344.3559,344.3559,343.8718,343.9212,10250.0
2024-09-16 15:05:00,347.93,348.14,347.78,347.96,2147.0,343.7532,343.9607,343.605,343.7828,2147.0
2024-09-16 15:10:00,347.99,348.05,347.6,347.6,5634.0,343.8125,343.8718,343.4272,343.4272,5634.0
2024-09-16 15:15:00,347.71,348.12,347.63,348.1,4543.0,343.5358,343.9409,343.4568,343.9212,4543.0
2024-09-16 15:20:00,348.06,348.14,347.94,348.05,5496.0,343.8816,343.9607,343.7631,343.8718,5496.0
2024-09-16 15:25:00,348.09,348.13,347.85,347.96,6192.0,343.9113,343.9508,343.6742,343.7828,6192.0
2024-09-16 15:30:00,347.98,348.45,347.98,348.3,6606.0,343.8026,344.267,343.8026,344.1188,6606.0
2024-09-16 15:35:00,348.25,348.92,348.15,348.88,11021.0,344.0694,344.7313,343.9706,344.6918,11021.0
2024-09-16 15:40:00,348.92,349.02,348.49,348.49,15418.0,344.7313,344.8301,344.3065,344.3065,15418.0
2024-09-16 15:45:00,348.5,348.75,348.35,348.41,11235.0,344.3164,344.5634,344.1682,344.2274,11235.0
2024-09-16 15:50:00,348.46,348.57,348.07,348.16,22369.0,344.2768,344.3855,343.8915,343.9804,22369.0
2024-09-16 15:55:00,348.15,348.36,347.74,348.05,62128.0,343.9706,344.178,343.5655,343.8718,62128.0
2024-09-17 09:30:00,350.0,351.35,349.23,351.27,35636.0,345.7983,347.1321,345.0376,347.0531,35636.0
2024-09-17 09:35:00,350.7,351.66,350.34,351.19,9685.0,346.4899,347.4384,346.1343,346.9741,9685.0
2024-09-17 09:40:00,350.72,352.28,350.56,352.28,29958.0,346.5097,348.051,346.3516,348.051,29958.0
2024-09-17 09:45:00,352.63,352.8,351.74,352.4,19586.0,348.3968,348.5647,347.5175,348.1695,19586.0
2024-09-17 09:50:00,352.42,352.89,351.89,352.25,10108.0,348.1893,348.6537,347.6657,348.0213,10108.0
2024-09-17 09:55:00,352.01,352.85,351.85,352.06,7131.0,347.7842,348.6141,347.6261,347.8336,7131.0
2024-09-17 10:00:00,352.09,352.24,351.4,351.67,10072.0,347.8633,348.0115,347.1815,347.4483,10072.0
2024-09-17 10:05:00,351.92,353.07,351.87,352.65,16622.0,347.6953,348.8315,347.6459,348.4165,16622.0
2024-09-17 10:10:00,352.56,353.09,352.49,352.69,15847.0,348.3276,348.8513,348.2585,348.4561,15847.0
2024-09-17 10:15:00,352.7,353.25,352.7,353.17,20671.0,348.4659,349.0093,348.4659,348.9303,20671.0
2024-09-17 10:20:00,353.33,354.44,353.3,354.44,20776.0,349.0884,350.185,349.0587,350.185,20776.0
2024-09-17 10:25:00,354.35,354.36,353.32,353.36,5780.0,350.0961,350.106,349.0785,349.118,5780.0
2024-09-17 10:30:00,353.44,353.44,352.66,352.91,4609.0,349.197,349.197,348.4264,348.6734,4609.0
2024-09-17 10:35:00,352.91,353.15,352.59,352.65,5202.0,348.6734,348.9105,348.3573,348.4165,5202.0
2024-09-17 10:40:00,352.47,353.01,352.37,352.99,5108.0,348.2387,348.7722,348.1399,348.7525,5108.0
2024-09-17 10:45:00,353.09,353.8,353.09,353.58,5332.0,348.8513,349.5527,348.8513,349.3354,5332.0
2024-09-17 10:50:00,353.63,353.64,353.21,353.32,3047.0,349.3848,349.3946,348.9698,349.0785,3047.0
2024-09-17 10:55:00,353.12,353.5,352.62,352.87,44093.0,348.8809,349.2563,348.3869,348.6339,44093.0
2024-09-17 11:00:00,352.8,353.92,352.66,353.41,11894.0,348.5647,349.6713,348.4264,349.1674,11894.0
2024-09-17 11:05:00,353.72,354.01,353.6,353.87,6013.0,349.4737,349.7602,349.3551,349.6219,6013.0
2024-09-17 11:10:00,353.71,354.02,353.66,353.81,6114.0,349.4638,349.7701,349.4144,349.5626,6114.0
2024-09-17 11:15:00,353.83,354.29,353.67,354.18,11897.0,349.5824,350.0368,349.4243,349.9282,11897.0
2024-09-17 11:20:00,354.17,354.4,353.75,354.4,5218.0,349.9183,350.1455,349.5033,350.1455,5218.0
2024-09-17 11:25:00,354.5,354.54,354.09,354.4,7081.0,350.2443,350.2838,349.8392,350.1455,7081.0
2024-09-17 11:30:00,354.27,354.58,354.18,354.18,16776.0,350.0171,350.3234,349.9282,349.9282,16776.0
2024-09-17 11:35:00,354.25,354.5,354.18,354.32,4206.0,349.9973,350.2443,349.9282,350.0665,4206.0
2024-09-17 11:40:00,354.24,354.5,353.97,353.98,6384.0,349.9874,350.2443,349.7207,349.7306,6384.0
2024-09-17 11:45:00,354.04,354.17,353.89,354.1,12255.0,349.7898,349.9183,349.6416,349.8491,12255.0
2024-09-17 11:50:00,354.2,354.42,354.1,354.22,4177.0,349.9479,350.1653,349.8491,349.9677,4177.0
2024-09-17 11:55:00,354.3,354.3,353.82,353.82,3285.0,350.0467,350.0467,349.5725,349.5725,3285.0
2024-09-17 12:00:00,353.72,353.8,353.46,353.75,5307.0,349.4737,349.5527,349.2168,349.5033,5307.0
2024-09-17 12:05:00,353.47,353.79,353.26,353.45,10927.0,349.2267,349.5428,349.0192,349.2069,10927.0
2024-09-17 12:10:00,353.3,353.35,352.9,352.92,8392.0,349.0587,349.1081,348.6635,348.6833,8392.0
2024-09-17 12:15:00,352.92,352.97,352.3,352.57,8672.0,348.6833,348.7327,348.0707,348.3375,8672.0
2024-09-17 12:20:00,352.57,352.67,352.14,352.44,4822.0,348.3375,348.4363,347.9127,348.2091,4822.0
2024-09-17 12:25:00,352.52,353.17,352.32,352.89,18626.0,348.2881,348.9303,348.0905,348.6537,18626.0
2024-09-17 12:30:00,352.82,352.85,352.46,352.58,3469.0,348.5845,348.6141,348.2288,348.3474,3469.0
2024-09-17 12:35:00,352.53,352.75,352.3,352.46,3195.0,348.298,348.5153,348.0707,348.2288,3195.0
2024-09-17 12:40:00,352.47,352.47,351.86,351.86,1700.0,348.2387,348.2387,347.636,347.636,1700.0
2024-09-17 12:45:00,351.87,352.0,350.67,350.78,2604.0,347.6459,347.7743,346.4603,346.569,2604.0
2024-09-17 12:50:00,350.43,351.21,350.21,351.21,2531.0,346.2232,346.9938,346.0058,346.9938,2531.0
2024-09-17 12:55:00,351.25,351.82,350.99,351.0,8090.0,347.0333,347.5965,346.7765,346.7863,8090.0
2024-09-17 13:00:00,351.23,351.63,351.23,351.34,6060.0,347.0136,347.4088,347.0136,347.1223,6060.0
2024-09-17 13:05:00,351.14,351.43,351.03,351.2,1092.0,346.9247,347.2112,346.816,346.9839,1092.0
2024-09-17 13:10:00,351.35,351.53,351.1,351.1,6143.0,347.1321,347.31,346.8851,346.8851,6143.0
2024-09-17 13:15:00,351.02,351.86,351.02,351.86,1438.0,346.8061,347.636,346.8061,347.636,1438.0
2024-09-17 13:20:00,351.96,352.81,351.94,352.81,4395.0,347.7348,348.5746,347.7151,348.5746,4395.0
2024-09-17 13:25:00,352.8,352.8,352.55,352.57,2695.0,348.5647,348.5647,348.3177,348.3375,2695.0
2024-09-17 13:30:00,352.46,352.84,352.3,352.3,6904.0,348.2288,348.6043,348.0707,348.0707,6904.0
2024-09-17 13:35:00,352.26,352.87,352.26,352.6,4025.0,348.0312,348.6339,348.0312,348.3671,4025.0
2024-09-17 13:40:00,352.5,352.5,351.95,351.95,4009.0,348.2683,348.2683,347.7249,347.7249,4009.0
2024-09-17 13:45:00,351.93,352.93,351.79,352.93,4044.0,347.7052,348.6932,347.5669,348.6932,4044.0
2024-09-17 13:50:00,353.0,353.52,352.93,353.46,9784.0,348.7623,349.2761,348.6932,349.2168,9784.0
2024-09-17 13:55:00,353.45,353.46,353.03,353.13,4668.0,349.2069,349.2168,348.792,348.8908,4668.0
2024-09-17 14:00:00,352.99,353.24,352.93,353.06,14336.0,348.7525,348.9995,348.6932,348.8216,14336.0
2024-09-17 14:05:00,353.04,353.29,352.84,353.17,8533.0,348.8019,349.0489,348.6043,348.9303,8533.0
2024-09-17 14:10:00,353.17,353.17,352.26,352.29,4865.0,348.9303,348.9303,348.0312,348.0609,4865.0
2024-09-17 14:15:00,352.28,352.56,352.27,352.33,1405.0,348.051,348.3276,348.0411,348.1004,1405.0
2024-09-17 14:20:00,352.46,352.79,352.45,352.72,2918.0,348.2288,348.5549,348.2189,348.4857,2918.0
2024-09-17 14:25:00,352.73,352.92,352.45,352.45,3099.0,348.4956,348.6833,348.2189,348.2189,3099.0
2024-09-17 14:30:00,352.39,352.66,352.39,352.51,4023.0,348.1597,348.4264,348.1597,348.2782,4023.0
2024-09-17 14:35:00,352.66,352.77,352.66,352.77,838.0,348.4264,348.5351,348.4264,348.5351,838.0
2024-09-17 14:40:00,352.82,353.06,352.73,352.82,7878.0,348.5845,348.8216,348.4956,348.5845,7878.0
2024-09-17 14:45:00,352.83,352.84,351.9,351.9,4048.0,348.5944,348.6043,347.6755,347.6755,4048.0
2024-09-17 14:50:00,351.68,352.29,351.68,352.25,2468.0,347.4582,348.0609,347.4582,348.0213,2468.0
2024-09-17 14:55:00,352.61,352.72,352.36,352.72,3695.0,348.377,348.4857,348.13,348.4857,3695.0
2024-09-17 15:00:00,352.52,352.77,352.29,352.29,3154.0,348.2881,348.5351,348.0609,348.0609,3154.0
2024-09-17 15:05:00,352.29,352.66,352.25,352.66,2029.0,348.0609,348.4264,348.0213,348.4264,2029.0
2024-09-17 15:10:00,352.63,352.98,352.56,352.86,5951.0,348.3968,348.7426,348.3276,348.624,5951.0
2024-09-17 15:15:00,352.91,352.93,352.67,352.81,7368.0,348.6734,348.6932,348.4363,348.5746,7368.0
2024-09-17 15:20:00,352.88,352.88,352.34,352.51,8988.0,348.6438,348.6438,348.1103,348.2782,8988.0
2024-09-17 15:25:00,352.5,353.1,352.49,352.95,6607.0,348.2683,348.8611,348.2585,348.7129,6607.0
2024-09-17 15:30:00,352.83,352.84,352.42,352.51,7952.0,348.5944,348.6043,348.1893,348.2782,7952.0
2024-09-17 15:35:00,352.38,352.75,352.23,352.75,9042.0,348.1498,348.5153,348.0016,348.5153,9042.0
2024-09-17 15:40:00,352.75,352.95,352.24,352.3,10361.0,348.5153,348.7129,348.0115,348.0707,10361.0
2024-09-17 15:45:00,352.23,353.2,352.15,352.95,25680.0,348.0016,348.9599,347.9225,348.7129,25680.0
2024-09-17 15:50:00,353.13,353.63,352.69,353.63,42881.0,348.8908,349.3848,348.4561,349.3848,42881.0
2024-09-17 15:55:00,353.56,354.04,353.32,353.72,71514.0,349.3156,349.7898,349.0785,349.4737,71514.0
2024-09-18 09:30:00,355.0,355.22,352.71,354.28,43110.0,350.7383,350.9557,348.4758,350.027,43110.0
2024-09-18 09:35:00,354.43,354.69,353.44,354.68,36471.0,350.1752,350.432,349.197,350.4222,36471.0
2024-09-18 09:40:00,354.95,355.49,354.51,355.34,6452.0,350.6889,351.2224,350.2542,351.0742,6452.0
2024-09-18 09:45:00,355.37,355.74,355.08,355.66,4813.0,351.1039,351.4694,350.8174,351.3904,4813.0
2024-09-18 09:50:00,355.61,355.61,354.44,354.44,7963.0,351.341,351.341,350.185,350.185,7963.0
2024-09-18 09:55:00,353.94,354.45,352.72,352.73,6092.0,349.691,350.1949,348.4857,348.4956,6092.0
2024-09-18 10:00:00,352.94,353.59,352.52,353.59,4291.0,348.7031,349.3452,348.2881,349.3452,4291.0
2024-09-18 10:05:00,353.48,353.92,352.77,353.61,17212.0,349.2366,349.6713,348.5351,349.365,17212.0
2024-09-18 10:10:00,353.38,353.75,352.47,352.66,9281.0,349.1378,349.5033,348.2387,348.4264,9281.0
2024-09-18 10:15:00,352.87,353.62,352.77,353.13,2715.0,348.6339,349.3749,348.5351,348.8908,2715.0
2024-09-18 10:20:00,353.43,353.49,353.02,353.18,2118.0,349.1872,349.2464,348.7821,348.9402,2118.0
2024-09-18 10:25:00,353.17,353.83,353.06,353.52,3600.0,348.9303,349.5824,348.8216,349.2761,3600.0
2024-09-18 10:30:00,353.47,353.85,352.32,352.32,3538.0,349.2267,349.6021,348.0905,348.0905,3538.0
2024-09-18 10:35:00,352.49,352.87,352.33,352.79,2801.0,348.2585,348.6339,348.1004,348.5549,2801.0
2024-09-18 10:40:00,352.55,352.96,352.44,352.81,5169.0,348.3177,348.7228,348.2091,348.5746,5169.0
2024-09-18 10:45:00,352.79,353.0,352.75,352.75,2460.0,348.5549,348.7623,348.5153,348.5153,2460.0
2024-09-18 10:50:00,352.94,353.06,352.56,352.94,2058.0,348.7031,348.8216,348.3276,348.7031,2058.0
2024-09-18 10:55:00,352.82,353.2,352.42,353.19,2650.0,348.5845,348.9599,348.1893,348.9501,2650.0
2024-09-18 11:00:00,353.18,353.83,353.12,353.42,12670.0,348.9402,349.5824,348.8809,349.1773,12670.0
2024-09-18 11:05:00,353.46,353.61,353.23,353.55,1603.0,349.2168,349.365,348.9896,349.3057,1603.0
2024-09-18 11:10:00,353.39,353.88,353.26,353.88,3942.0,349.1476,349.6318,349.0192,349.6318,3942.0
2024-09-18 11:15:00,353.88,354.03,353.56,353.68,1985.0,349.6318,349.78,349.3156,349.4342,1985.0
2024-09-18 11:20:00,353.59,354.0,353.59,353.59,1125.0,349.3452,349.7503,349.3452,349.3452,1125.0
2024-09-18 11:25:00,353.81,354.32,353.81,354.3,1320.0,349.5626,350.0665,349.5626,350.0467,1320.0
2024-09-18 11:30:00,354.3,354.58,354.2,354.58,5550.0,350.0467,350.3234,349.9479,350.3234,5550.0
2024-09-18 11:35:00,354.61,354.66,354.42,354.66,11210.0,350.353,350.4024,350.1653,350.4024,11210.0
2024-09-18 11:40:00,354.66,354.67,354.29,354.67,8425.0,350.4024,350.4123,350.0368,350.4123,8425.0
2024-09-18 11:45:00,354.69,354.78,354.16,354.39,3565.0,350.432,350.521,349.9084,350.1356,3565.0
2024-09-18 11:50:00,354.22,354.43,353.51,353.51,4859.0,349.9677,350.1752,349.2662,349.2662,4859.0
2024-09-18 11:55:00,353.54,353.77,353.5,353.72,1876.0,349.2958,349.5231,349.2563,349.4737,1876.0
2024-09-18 12:00:00,353.5,353.54,352.86,353.04,4971.0,349.2563,349.2958,348.624,348.8019,4971.0
2024-09-18 12:05:00,352.97,353.75,352.97,353.75,3825.0,348.7327,349.5033,348.7327,349.5033,3825.0
2024-09-18 12:10:00,354.0,354.04,353.76,353.9,2710.0,349.7503,349.7898,349.5132,349.6515,2710.0
2024-09-18 12:15:00,353.7,354.22,353.7,354.2,2590.0,349.4539,349.9677,349.4539,349.9479,2590.0
2024-09-18 12:20:00,354.11,354.14,353.99,354.05,1049.0,349.859,349.8886,349.7404,349.7997,1049.0
2024-09-18 12:25:00,353.93,354.26,353.93,354.25,2500.0,349.6812,350.0072,349.6812,349.9973,2500.0
2024-09-18 12:30:00,354.27,354.89,354.19,354.89,9172.0,350.0171,350.6296,349.938,350.6296,9172.0
2024-09-18 12:35:00,354.97,355.09,354.89,354.91,4086.0,350.7087,350.8272,350.6296,350.6494,4086.0
2024-09-18 12:40:00,354.8,354.86,354.68,354.83,2842.0,350.5407,350.6,350.4222,350.5704,2842.0
2024-09-18 12:45:00,354.8,355.12,354.75,355.08,1200.0,350.5407,350.8569,350.4913,350.8174,1200.0
2024-09-18 12:50:00,355.15,355.33,355.08,355.33,1662.0,350.8865,351.0644,350.8174,351.0644,1662.0
2024-09-18 12:55:00,355.17,355.58,355.16,355.49,5994.0,350.9063,351.3114,350.8964,351.2224,5994.0
2024-09-18 13:00:00,355.44,355.5,355.23,355.5,8534.0,351.173,351.2323,350.9656,351.2323,8534.0
2024-09-18 13:05:00,355.38,355.53,355.16,355.29,3184.0,351.1138,351.262,350.8964,351.0248,3184.0
2024-09-18 13:10:00,355.47,355.68,355.3,355.51,2316.0,351.2027,351.4102,351.0347,351.2422,2316.0
2024-09-18 13:15:00,355.52,355.64,355.32,355.6,2013.0,351.2521,351.3706,351.0545,351.3311,2013.0
2024-09-18 13:20:00,355.6,355.61,355.0,355.19,6657.0,351.3311,351.341,350.7383,350.926,6657.0
2024-09-18 13:25:00,355.24,355.7,355.24,355.7,3365.0,350.9754,351.4299,350.9754,351.4299,3365.0
2024-09-18 13:30:00,355.8,356.33,355.5,356.18,5782.0,351.5287,352.0524,351.2323,351.9042,5782.0
2024-09-18 13:35:00,356.33,356.62,355.7,356.02,8122.0,352.0524,352.3389,351.4299,351.7461,8122.0
2024-09-18 13:40:00,356.06,356.3,356.01,356.27,3888.0,351.7856,352.0227,351.7362,351.9931,3888.0
2024-09-18 13:45:00,356.38,356.55,355.45,355.57,18807.0,352.1018,352.2697,351.1829,351.3015,18807.0
2024-09-18 13:50:00,355.52,355.62,355.35,355.53,4949.0,351.2521,351.3509,351.0841,351.262,4949.0
2024-09-18 13:55:00,355.46,355.82,355.19,355.81,3743.0,351.1928,351.5485,350.926,351.5386,3743.0
2024-09-18 14:00:00,355.45,361.63,354.48,359.12,65808.0,351.1829,357.2887,350.2246,354.8089,65808.0
2024-09-18 14:05:00,359.51,359.77,357.88,358.17,25158.0,355.1942,355.4511,353.5837,353.8703,25158.0
2024-09-18 14:10:00,358.08,358.41,356.55,357.57,13606.0,353.7813,354.1074,352.2697,353.2775,13606.0
2024-09-18 14:15:00,357.54,358.95,357.3,358.44,21549.0,353.2478,354.6409,353.0107,354.137,21549.0
2024-09-18 14:20:00,358.8,359.27,358.44,359.2,14008.0,354.4927,354.9571,354.137,354.8879,14008.0
2024-09-18 14:25:00,359.17,360.0,358.32,359.98,21923.0,354.8583,355.6783,354.0185,355.6585,21923.0
2024-09-18 14:30:00,359.78,360.89,359.67,360.57,20479.0,355.4609,356.5576,355.3523,356.2415,20479.0
2024-09-18 14:35:00,360.45,360.94,358.34,360.54,42137.0,356.1229,356.607,354.0382,356.2118,42137.0
2024-09-18 14:40:00,360.46,360.79,357.66,357.85,19896.0,356.1328,356.4588,353.3664,353.5541,19896.0
2024-09-18 14:45:00,357.57,359.2,357.52,358.97,10627.0,353.2775,354.8879,353.2281,354.6607,10627.0
2024-09-18 14:50:00,358.9,360.72,358.66,359.96,9198.0,354.5915,356.3897,354.3544,355.6388,9198.0
2024-09-18 14:55:00,359.89,360.57,357.9,358.2,15545.0,355.5696,356.2415,353.6035,353.8999,15545.0
2024-09-18 15:00:00,358.06,358.15,357.24,357.7,14042.0,353.7616,353.8505,352.9514,353.4059,14042.0
2024-09-18 15:05:00,357.49,357.65,355.96,356.5,14517.0,353.1984,353.3565,351.6868,352.2203,14517.0
2024-09-18 15:10:00,356.1,359.38,356.09,359.11,15533.0,351.8251,355.0657,351.8152,354.799,15533.0
2024-09-18 15:15:00,359.17,359.37,358.59,359.09,8918.0,354.8583,355.0559,354.2852,354.7792,8918.0
2024-09-18 15:20:00,358.91,358.91,356.63,358.12,14319.0,354.6014,354.6014,352.3488,353.8209,14319.0
2024-09-18 15:25:00,358.6,359.55,358.4,359.15,24196.0,354.2951,355.2337,354.0975,354.8385,24196.0
2024-09-18 15:30:00,359.18,359.59,357.27,357.53,14252.0,354.8681,355.2732,352.9811,353.238,14252.0
2024-09-18 15:35:00,357.15,357.4,356.33,356.78,8524.0,352.8625,353.1095,352.0524,352.497,8524.0
2024-09-18 15:40:00,356.64,356.88,355.66,355.66,10977.0,352.3586,352.5958,351.3904,351.3904,10977.0
2024-09-18 15:45:00,355.3,356.1,354.85,355.29,28112.0,351.0347,351.8251,350.5901,351.0248,28112.0
2024-09-18 15:50:00,355.43,356.15,354.74,355.78,36113.0,351.1632,351.8745,350.4814,351.509,36113.0
2024-09-18 15:55:00,355.82,355.91,354.72,355.28,96868.0,351.5485,351.6374,350.4617,351.015,96868.0
2024-09-19 09:30:00,363.0,364.65,361.27,364.13,89784.0,358.6423,360.2725,356.9331,359.7587,89784.0
2024-09-19 09:35:00,364.14,366.77,363.66,365.8,105545.0,359.7686,362.367,359.2944,361.4087,105545.0
2024-09-19 09:40:00,365.77,366.19,363.08,363.35,75044.0,361.379,361.794,358.7213,358.9881,75044.0
2024-09-19 09:45:00,363.14,364.58,362.58,363.66,39987.0,358.7806,360.2033,358.2273,359.2944,39987.0
2024-09-19 09:50:00,363.74,363.74,361.51,362.69,26771.0,359.3734,359.3734,357.1702,358.336,26771.0
2024-09-19 09:55:00,362.82,365.05,362.82,364.29,28511.0,358.4644,360.6677,358.4644,359.9168,28511.0
2024-09-19 10:00:00,364.64,365.26,363.55,364.43,21383.0,360.2626,360.8752,359.1857,360.0551,21383.0
2024-09-19 10:05:00,364.52,365.0,363.89,364.0,16610.0,360.144,360.6183,359.5216,359.6303,16610.0
2024-09-19 10:10:00,364.08,365.11,364.0,365.06,17167.0,359.7093,360.727,359.6303,360.6776,17167.0
2024-09-19 10:15:00,364.94,365.16,364.49,365.0,53323.0,360.559,360.7764,360.1144,360.6183,53323.0
2024-09-19 10:20:00,365.19,365.48,364.79,365.09,19746.0,360.806,361.0925,360.4108,360.7072,19746.0
2024-09-19 10:25:00,365.28,366.1,365.04,366.0,56253.0,360.8949,361.7051,360.6578,361.6063,56253.0
2024-09-19 10:30:00,365.95,367.3,365.93,366.92,36327.0,361.5569,362.8907,361.5371,362.5152,36327.0
2024-09-19 10:35:00,366.95,367.63,366.89,367.62,16929.0,362.5449,363.2167,362.4856,363.2068,16929.0
2024-09-19 10:40:00,367.57,367.57,366.29,366.72,20775.0,363.1574,363.1574,361.8928,362.3176,20775.0
2024-09-19 10:45:00,366.51,366.52,365.13,366.46,23931.0,362.1101,362.12,360.7467,362.0607,23931.0
2024-09-19 10:50:00,366.57,367.0,365.92,366.32,18399.0,362.1694,362.5943,361.5272,361.9224,18399.0
2024-09-19 10:55:00,366.15,367.06,366.12,366.86,19753.0,361.7545,362.6535,361.7248,362.4559,19753.0
2024-09-19 11:00:00,366.86,367.24,366.25,367.15,21482.0,362.4559,362.8314,361.8533,362.7425,21482.0
2024-09-19 11:05:00,367.15,367.59,366.72,366.76,42406.0,362.7425,363.1772,362.3176,362.3571,42406.0
2024-09-19 11:10:00,366.93,367.58,366.84,367.23,38375.0,362.5251,363.1673,362.4362,362.8215,38375.0
2024-09-19 11:15:00,367.02,368.8,367.01,368.74,48225.0,362.614,364.3727,362.6041,364.3134,48225.0
2024-09-19 11:20:00,368.74,370.29,368.73,370.2,57844.0,364.3134,365.8448,364.3035,365.7559,57844.0
2024-09-19 11:25:00,370.28,370.28,369.55,369.83,24337.0,365.8349,365.8349,365.1137,365.3903,24337.0
2024-09-19 11:30:00,369.87,370.0,369.24,369.38,23393.0,365.4298,365.5583,364.8074,364.9457,23393.0
2024-09-19 11:35:00,369.43,369.59,369.11,369.56,7698.0,364.9951,365.1532,364.6789,365.1235,7698.0
2024-09-19 11:40:00,369.64,370.1,369.61,369.84,12244.0,365.2026,365.6571,365.1729,365.4002,12244.0
2024-09-19 11:45:00,369.7,370.06,369.61,370.02,19532.0,365.2619,365.6175,365.1729,365.578,19532.0
2024-09-19 11:50:00,369.88,370.44,369.88,370.17,30320.0,365.4397,365.993,365.4397,365.7262,30320.0
2024-09-19 11:55:00,370.07,370.14,369.48,369.51,37144.0,365.6274,365.6966,365.0445,365.0741,37144.0
2024-09-19 12:00:00,369.5,370.46,369.43,370.33,28245.0,365.0643,366.0127,364.9951,365.8843,28245.0
2024-09-19 12:05:00,370.3,370.8,370.3,370.47,17670.0,365.8546,366.3486,365.8546,366.0226,17670.0
2024-09-19 12:10:00,370.3,370.37,369.47,370.16,17837.0,365.8546,365.9238,365.0346,365.7163,17837.0
2024-09-19 12:15:00,370.02,371.61,369.96,371.49,37980.0,365.578,367.1489,365.5187,367.0304,37980.0
2024-09-19 12:20:00,371.58,371.71,371.04,371.7,17136.0,367.1193,367.2477,366.5858,367.2378,17136.0
2024-09-19 12:25:00,371.58,372.54,371.57,372.38,57140.0,367.1193,368.0678,367.1094,367.9097,57140.0
2024-09-19 12:30:00,372.55,373.3,372.55,373.0,34238.0,368.0776,368.8186,368.0776,368.5222,34238.0
2024-09-19 12:35:00,373.0,373.42,372.85,373.0,16523.0,368.5222,368.9372,368.374,368.5222,16523.0
2024-09-19 12:40:00,373.04,373.1,372.41,372.41,24898.0,368.5618,368.621,367.9393,367.9393,24898.0
2024-09-19 12:45:00,372.41,373.23,372.37,372.93,23139.0,367.9393,368.7495,367.8998,368.4531,23139.0
2024-09-19 12:50:00,372.93,374.17,372.82,373.73,64654.0,368.4531,369.6782,368.3444,369.2435,64654.0
2024-09-19 12:55:00,373.9,373.96,373.07,373.81,23678.0,369.4114,369.4707,368.5914,369.3225,23678.0
2024-09-19 13:00:00,373.77,373.89,373.4,373.4,28729.0,369.283,369.4016,368.9174,368.9174,28729.0
2024-09-19 13:05:00,373.53,373.89,373.22,373.76,15101.0,369.0459,369.4016,368.7396,369.2731,15101.0
2024-09-19 13:10:00,373.88,373.89,372.81,372.98,12443.0,369.3917,369.4016,368.3345,368.5025,12443.0
2024-09-19 13:15:00,373.06,373.15,372.59,373.08,29176.0,368.5815,368.6704,368.1172,368.6013,29176.0
2024-09-19 13:20:00,373.02,373.18,372.56,373.16,31300.0,368.542,368.7001,368.0875,368.6803,31300.0
2024-09-19 13:25:00,373.18,373.9,373.18,373.88,20813.0,368.7001,369.4114,368.7001,369.3917,20813.0
2024-09-19 13:30:00,373.94,374.41,373.9,374.06,21241.0,369.451,369.9153,369.4114,369.5695,21241.0
2024-09-19 13:35:00,374.1,374.23,373.7,374.08,18942.0,369.609,369.7375,369.2138,369.5893,18942.0
2024-09-19 13:40:00,374.06,374.27,373.77,374.27,27029.0,369.5695,369.777,369.283,369.777,27029.0
2024-09-19 13:45:00,374.14,374.69,373.91,373.97,21249.0,369.6486,370.1919,369.4213,369.4806,21249.0
2024-09-19 13:50:00,373.92,374.37,373.92,374.11,25394.0,369.4312,369.8758,369.4312,369.6189,25394.0
2024-09-19 13:55:00,374.12,374.19,373.78,373.92,30024.0,369.6288,369.698,369.2929,369.4312,30024.0
2024-09-19 14:00:00,373.83,374.14,373.72,373.76,33354.0,369.3423,369.6486,369.2336,369.2731,33354.0
2024-09-19 14:05:00,373.88,373.88,372.97,373.09,13682.0,369.3917,369.3917,368.4926,368.6112,13682.0
2024-09-19 14:10:00,372.95,372.96,372.14,372.32,17565.0,368.4728,368.4827,367.6726,367.8504,17565.0
2024-09-19 14:15:00,372.36,372.53,371.39,371.82,25112.0,367.8899,368.0579,366.9316,367.3564,25112.0
2024-09-19 14:20:00,371.98,372.33,371.69,372.17,7131.0,367.5145,367.8603,367.228,367.7022,7131.0
2024-09-19 14:25:00,372.11,373.08,372.07,373.08,9845.0,367.6429,368.6013,367.6034,368.6013,9845.0
2024-09-19 14:30:00,373.15,373.18,372.22,372.9,17654.0,368.6704,368.7001,367.7516,368.4234,17654.0
2024-09-19 14:35:00,372.72,373.17,372.4,373.05,18971.0,368.2456,368.6902,367.9294,368.5716,18971.0
2024-09-19 14:40:00,373.17,373.17,372.51,372.75,13780.0,368.6902,368.6902,368.0381,368.2752,13780.0
2024-09-19 14:45:00,372.62,372.68,372.25,372.32,10586.0,368.1468,368.2061,367.7812,367.8504,10586.0
2024-09-19 14:50:00,372.05,372.55,371.67,372.43,12010.0,367.5836,368.0776,367.2082,367.9591,12010.0
2024-09-19 14:55:00,372.43,372.61,372.19,372.61,12229.0,367.9591,368.1369,367.722,368.1369,12229.0
2024-09-19 15:00:00,372.58,373.48,372.49,373.47,16242.0,368.1073,368.9965,368.0184,368.9866,16242.0
2024-09-19 15:05:00,373.35,373.49,373.05,373.38,19360.0,368.868,369.0064,368.5716,368.8977,19360.0
2024-09-19 15:10:00,373.11,373.65,372.74,373.15,22598.0,368.6309,369.1644,368.2654,368.6704,22598.0
2024-09-19 15:15:00,372.96,373.1,372.78,372.99,14737.0,368.4827,368.621,368.3049,368.5124,14737.0
2024-09-19 15:20:00,372.94,373.15,372.26,372.97,36065.0,368.463,368.6704,367.7911,368.4926,36065.0
2024-09-19 15:25:00,373.07,373.07,372.25,372.48,27099.0,368.5914,368.5914,367.7812,368.0085,27099.0
2024-09-19 15:30:00,372.33,372.89,372.19,372.89,16855.0,367.8603,368.4136,367.722,368.4136,16855.0
2024-09-19 15:35:00,372.93,373.04,372.7,372.99,47401.0,368.4531,368.5618,368.2258,368.5124,47401.0
2024-09-19 15:40:00,372.96,373.54,372.9,372.96,46695.0,368.4827,369.0558,368.4234,368.4827,46695.0
2024-09-19 15:45:00,372.93,373.56,372.9,373.19,54867.0,368.4531,369.0755,368.4234,368.71,54867.0
2024-09-19 15:50:00,373.02,373.3,372.37,373.17,56275.0,368.542,368.8186,367.8998,368.6902,56275.0
2024-09-19 15:55:00,373.11,373.58,372.78,373.43,141959.0,368.6309,369.0953,368.3049,368.9471,141959.0
2024-09-20 09:30:00,370.4,370.51,368.5,368.54,671210.0,365.9534,366.0621,364.0763,364.1158,671210.0
2024-09-20 09:35:00,368.51,369.68,367.57,368.79,83548.0,364.0861,365.2421,363.1574,364.3628,83548.0
2024-09-20 09:40:00,368.88,368.89,367.93,367.93,56845.0,364.4517,364.4616,363.5131,363.5131,56845.0
2024-09-20 09:45:00,368.0,368.06,366.34,366.56,102556.0,363.5823,363.6415,361.9422,362.1595,102556.0
2024-09-20 09:50:00,366.53,367.73,365.86,366.63,24492.0,362.1299,363.3155,361.468,362.2287,24492.0
2024-09-20 09:55:00,366.66,367.08,366.26,366.58,19859.0,362.2583,362.6733,361.8631,362.1793,19859.0
2024-09-20 10:00:00,366.62,367.98,365.84,367.14,20012.0,362.2188,363.5625,361.4482,362.7326,20012.0
2024-09-20 10:05:00,367.05,367.34,366.16,366.16,14811.0,362.6437,362.9302,361.7643,361.7643,14811.0
2024-09-20 10:10:00,366.67,366.67,365.94,366.4,14713.0,362.2682,362.2682,361.547,362.0015,14713.0
2024-09-20 10:15:00,366.42,368.57,366.31,368.57,13803.0,362.0212,364.1454,361.9125,364.1454,13803.0
2024-09-20 10:20:00,368.61,369.42,368.59,368.8,17286.0,364.1849,364.9852,364.1652,364.3727,17286.0
2024-09-20 10:25:00,369.24,369.24,368.49,368.81,7626.0,364.8074,364.8074,364.0664,364.3825,7626.0
2024-09-20 10:30:00,368.65,370.46,368.51,370.12,19089.0,364.2245,366.0127,364.0861,365.6768,19089.0
2024-09-20 10:35:00,369.86,369.86,369.09,369.5,7833.0,365.4199,365.4199,364.6592,365.0643,7833.0
2024-09-20 10:40:00,369.44,369.85,369.3,369.44,8724.0,365.005,365.4101,364.8667,365.005,8724.0
2024-09-20 10:45:00,369.44,369.58,369.12,369.33,14623.0,365.005,365.1433,364.6888,364.8963,14623.0
2024-09-20 10:50:00,369.21,369.48,369.19,369.41,7917.0,364.7777,365.0445,364.758,364.9753,7917.0
2024-09-20 10:55:00,369.41,369.55,368.79,368.8,8524.0,364.9753,365.1137,364.3628,364.3727,8524.0
2024-09-20 11:00:00,368.88,369.22,368.8,369.09,5560.0,364.4517,364.7876,364.3727,364.6592,5560.0
2024-09-20 11:05:00,368.99,369.69,368.97,369.07,11233.0,364.5604,365.252,364.5406,364.6394,11233.0
2024-09-20 11:10:00,369.18,369.18,368.34,368.38,8884.0,364.7481,364.7481,363.9182,363.9577,8884.0
2024-09-20 11:15:00,368.38,368.99,367.73,368.66,11150.0,363.9577,364.5604,363.3155,364.2343,11150.0
2024-09-20 11:20:00,368.85,368.9,368.56,368.74,7377.0,364.4221,364.4715,364.1355,364.3134,7377.0
2024-09-20 11:25:00,368.59,368.72,368.22,368.32,6081.0,364.1652,364.2936,363.7996,363.8984,6081.0
2024-09-20 11:30:00,368.24,368.35,367.3,367.99,6848.0,363.8194,363.9281,362.8907,363.5724,6848.0
2024-09-20 11:35:00,367.97,368.51,367.97,368.49,7528.0,363.5526,364.0861,363.5526,364.0664,7528.0
2024-09-20 11:40:00,368.39,369.95,368.19,369.56,16044.0,363.9676,365.5089,363.77,365.1235,16044.0
2024-09-20 11:45:00,369.74,369.8,369.05,369.05,8726.0,365.3014,365.3607,364.6197,364.6197,8726.0
2024-09-20 11:50:00,369.07,369.09,368.59,368.7,2856.0,364.6394,364.6592,364.1652,364.2739,2856.0
2024-09-20 11:55:00,368.8,369.38,368.73,369.06,6972.0,364.3727,364.9457,364.3035,364.6295,6972.0
2024-09-20 12:00:00,369.06,369.19,368.64,369.09,3773.0,364.6295,364.758,364.2146,364.6592,3773.0
2024-09-20 12:05:00,369.09,369.48,368.79,369.38,4278.0,364.6592,365.0445,364.3628,364.9457,4278.0
2024-09-20 12:10:00,369.29,369.29,368.68,368.85,3193.0,364.8568,364.8568,364.2541,364.4221,3193.0
2024-09-20 12:15:00,368.74,368.81,368.54,368.81,2289.0,364.3134,364.3825,364.1158,364.3825,2289.0
2024-09-20 12:20:00,368.92,369.99,368.92,369.91,4278.0,364.4912,365.5484,364.4912,365.4693,4278.0
2024-09-20 12:25:00,369.86,370.15,369.73,370.04,4668.0,365.4199,365.7065,365.2915,365.5978,4668.0
2024-09-20 12:30:00,369.94,370.21,369.76,370.05,4685.0,365.499,365.7657,365.3211,365.6077,4685.0
2024-09-20 12:35:00,369.94,370.22,369.72,370.22,3125.0,365.499,365.7756,365.2816,365.7756,3125.0
2024-09-20 12:40:00,370.13,370.55,370.02,370.44,7897.0,365.6867,366.1016,365.578,365.993,7897.0
2024-09-20 12:45:00,370.46,370.73,370.46,370.62,2599.0,366.0127,366.2795,366.0127,366.1708,2599.0
2024-09-20 12:50:00,370.68,370.86,370.47,370.63,6036.0,366.2301,366.4079,366.0226,366.1807,6036.0
2024-09-20 12:55:00,370.47,370.9,370.47,370.47,4818.0,366.0226,366.4474,366.0226,366.0226,4818.0
2024-09-20 13:00:00,370.73,370.74,370.25,370.25,5053.0,366.2795,366.2894,365.8053,365.8053,5053.0
2024-09-20 13:05:00,370.31,370.98,370.31,370.85,3690.0,365.8645,366.5265,365.8645,366.398,3690.0
2024-09-20 13:10:00,370.84,371.24,370.84,371.13,7186.0,366.3882,366.7834,366.3882,366.6747,7186.0
2024-09-20 13:15:00,371.17,371.45,370.96,371.45,7659.0,366.7142,366.9908,366.5067,366.9908,7659.0
2024-09-20 13:20:00,371.34,371.34,370.83,371.07,5191.0,366.8822,366.8822,366.3783,366.6154,5191.0
2024-09-20 13:25:00,371.0,371.17,370.58,370.92,4171.0,366.5462,366.7142,366.1313,366.4672,4171.0
2024-09-20 13:30:00,370.89,371.03,370.8,370.93,7695.0,366.4376,366.5759,366.3486,366.4771,7695.0
2024-09-20 13:35:00,370.93,370.98,370.62,370.62,6018.0,366.4771,366.5265,366.1708,366.1708,6018.0
2024-09-20 13:40:00,370.74,371.16,370.61,371.16,3857.0,366.2894,366.7043,366.1609,366.7043,3857.0
2024-09-20 13:45:00,371.05,371.08,370.41,370.41,7573.0,366.5956,366.6253,365.9633,365.9633,7573.0
2024-09-20 13:50:00,370.34,370.38,369.93,370.01,4254.0,365.8942,365.9337,365.4891,365.5681,4254.0
2024-09-20 13:55:00,369.96,370.05,369.74,370.03,6603.0,365.5187,365.6077,365.3014,365.5879,6603.0
2024-09-20 14:00:00,370.0,370.13,369.16,369.24,12061.0,365.5583,365.6867,364.7283,364.8074,12061.0
2024-09-20 14:05:00,369.26,369.37,368.39,368.56,15331.0,364.8271,364.9358,363.9676,364.1355,15331.0
2024-09-20 14:10:00,368.56,368.83,368.33,368.82,7758.0,364.1355,364.4023,363.9083,364.3924,7758.0
2024-09-20 14:15:00,368.7,369.11,368.66,369.03,17934.0,364.2739,364.6789,364.2343,364.5999,17934.0
2024-09-20 14:20:00,368.94,369.09,368.67,368.81,11789.0,364.511,364.6592,364.2442,364.3825,11789.0
2024-09-20 14:25:00,368.7,368.96,368.57,368.63,11597.0,364.2739,364.5307,364.1454,364.2047,11597.0
2024-09-20 14:30:00,368.67,368.79,368.36,368.49,10631.0,364.2442,364.3628,363.9379,364.0664,10631.0
2024-09-20 14:35:00,368.41,368.81,368.35,368.73,7451.0,363.9873,364.3825,363.9281,364.3035,7451.0
2024-09-20 14:40:00,368.72,368.9,368.53,368.9,3967.0,364.2936,364.4715,364.1059,364.4715,3967.0
2024-09-20 14:45:00,369.0,369.6,368.96,369.6,11230.0,364.5703,365.1631,364.5307,365.1631,11230.0
2024-09-20 14:50:00,369.49,370.2,369.43,370.16,10960.0,365.0544,365.7559,364.9951,365.7163,10960.0
2024-09-20 14:55:00,370.04,370.16,369.74,369.74,8940.0,365.5978,365.7163,365.3014,365.3014,8940.0
2024-09-20 15:00:00,369.67,370.0,369.53,369.67,3915.0,365.2322,365.5583,365.0939,365.2322,3915.0
2024-09-20 15:05:00,369.59,369.75,369.05,369.37,9425.0,365.1532,365.3113,364.6197,364.9358,9425.0
2024-09-20 15:10:00,369.45,369.57,369.0,369.41,6711.0,365.0149,365.1334,364.5703,364.9753,6711.0
2024-09-20 15:15:00,369.35,370.13,369.35,369.93,8613.0,364.9161,365.6867,364.9161,365.4891,8613.0
2024-09-20 15:20:00,369.99,370.5,369.84,370.13,10263.0,365.5484,366.0522,365.4002,365.6867,10263.0
2024-09-20 15:25:00,370.17,370.55,370.0,370.0,14578.0,365.7262,366.1016,365.5583,365.5583,14578.0
2024-09-20 15:30:00,370.11,370.2,369.83,369.97,12073.0,365.6669,365.7559,365.3903,365.5286,12073.0
2024-09-20 15:35:00,369.9,370.72,369.74,370.42,9845.0,365.4595,366.2696,365.3014,365.9732,9845.0
2024-09-20 15:40:00,370.38,371.16,370.12,371.08,31211.0,365.9337,366.7043,365.6768,366.6253,31211.0
2024-09-20 15:45:00,370.99,371.06,369.71,370.0,30666.0,366.5364,366.6055,365.2717,365.5583,30666.0
2024-09-20 15:50:00,370.15,370.36,369.65,369.76,29707.0,365.7065,365.9139,365.2125,365.3211,29707.0
2024-09-20 15:55:00,369.76,369.78,368.32,368.86,190318.0,365.3211,365.3409,363.8984,364.4319,190318.0
2024-09-23 09:30:00,368.99,371.54,367.0,370.0,65496.0,364.5604,367.0798,362.5943,365.5583,65496.0
2024-09-23 09:35:00,369.59,370.02,367.66,368.5,26565.0,365.1532,365.578,363.2463,364.0763,26565.0
2024-09-23 09:40:00,368.57,369.91,368.43,368.98,29636.0,364.1454,365.4693,364.0071,364.5505,29636.0
2024-09-23 09:45:00,368.72,370.03,366.97,368.14,60254.0,364.2936,365.5879,362.5646,363.7206,60254.0
2024-09-23 09:50:00,368.18,369.13,367.71,368.69,17558.0,363.7601,364.6987,363.2957,364.264,17558.0
2024-09-23 09:55:00,368.56,369.07,367.8,368.26,29670.0,364.1355,364.6394,363.3847,363.8391,29670.0
2024-09-23 10:00:00,368.26,369.02,367.93,368.56,14189.0,363.8391,364.59,363.5131,364.1355,14189.0
2024-09-23 10:05:00,368.39,369.43,368.33,369.4,23244.0,363.9676,364.9951,363.9083,364.9655,23244.0
2024-09-23 10:10:00,369.45,369.88,368.97,369.23,10241.0,365.0149,365.4397,364.5406,364.7975,10241.0
2024-09-23 10:15:00,369.28,369.95,368.57,369.6,20290.0,364.8469,365.5089,364.1454,365.1631,20290.0
2024-09-23 10:20:00,369.44,369.96,369.43,369.52,13878.0,365.005,365.5187,364.9951,365.084,13878.0
2024-09-23 10:25:00,369.52,369.71,369.13,369.26,7844.0,365.084,365.2717,364.6987,364.8271,7844.0
2024-09-23 10:30:00,369.46,369.96,369.22,369.85,16830.0,365.0247,365.5187,364.7876,365.4101,16830.0
2024-09-23 10:35:00,369.95,370.2,369.65,369.85,15361.0,365.5089,365.7559,365.2125,365.4101,15361.0
2024-09-23 10:40:00,370.02,370.86,369.96,370.76,11251.0,365.578,366.4079,365.5187,366.3091,11251.0
2024-09-23 10:45:00,370.72,370.96,370.22,370.29,18279.0,366.2696,366.5067,365.7756,365.8448,18279.0
2024-09-23 10:50:00,370.28,370.59,370.03,370.42,6316.0,365.8349,366.1412,365.5879,365.9732,6316.0
2024-09-23 10:55:00,370.3,370.5,369.99,370.34,18701.0,365.8546,366.0522,365.5484,365.8942,18701.0
2024-09-23 11:00:00,370.34,370.35,369.68,370.11,18701.0,365.8942,365.904,365.2421,365.6669,18701.0
2024-09-23 11:05:00,370.09,370.11,369.37,369.56,11417.0,365.6472,365.6669,364.9358,365.1235,11417.0
2024-09-23 11:10:00,369.58,370.41,369.57,369.95,13407.0,365.1433,365.9633,365.1334,365.5089,13407.0
2024-09-23 11:15:00,369.87,370.63,369.7,370.61,16170.0,365.4298,366.1807,365.2619,366.1609,16170.0
2024-09-23 11:20:00,370.49,370.95,370.49,370.65,17677.0,366.0424,366.4968,366.0424,366.2004,17677.0
2024-09-23 11:25:00,370.62,370.73,370.13,370.34,9519.0,366.1708,366.2795,365.6867,365.8942,9519.0
2024-09-23 11:30:00,370.34,370.57,370.24,370.49,6479.0,365.8942,366.1214,365.7954,366.0424,6479.0
2024-09-23 11:35:00,370.62,371.0,370.5,370.69,11847.0,366.1708,366.5462,366.0522,366.24,11847.0
2024-09-23 11:40:00,370.8,371.27,370.62,370.81,8309.0,366.3486,366.813,366.1708,366.3585,8309.0
2024-09-23 11:45:00,370.89,371.22,370.69,370.91,16445.0,366.4376,366.7636,366.24,366.4573,16445.0
2024-09-23 11:50:00,371.02,371.02,370.71,370.76,3773.0,366.566,366.566,366.2597,366.3091,3773.0
2024-09-23 11:55:00,370.62,370.64,370.29,370.29,4536.0,366.1708,366.1906,365.8448,365.8448,4536.0
2024-09-23 12:00:00,370.19,370.45,369.97,370.33,6997.0,365.746,366.0028,365.5286,365.8843,6997.0
2024-09-23 12:05:00,370.34,370.71,370.33,370.52,16161.0,365.8942,366.2597,365.8843,366.072,16161.0
2024-09-23 12:10:00,370.52,370.69,369.99,370.01,11936.0,366.072,366.24,365.5484,365.5681,11936.0
2024-09-23 12:15:00,370.17,370.73,369.88,370.72,10187.0,365.7262,366.2795,365.4397,366.2696,10187.0
2024-09-23 12:20:00,370.5,370.88,370.43,370.67,10827.0,366.0522,366.4277,365.9831,366.2202,10827.0
2024-09-23 12:25:00,370.7,371.0,370.62,370.69,14965.0,366.2498,366.5462,366.1708,366.24,14965.0
2024-09-23 12:30:00,370.72,370.85,370.38,370.42,13006.0,366.2696,366.398,365.9337,365.9732,13006.0
2024-09-23 12:35:00,370.61,370.61,370.2,370.47,6132.0,366.1609,366.1609,365.7559,366.0226,6132.0
2024-09-23 12:40:00,370.47,370.76,370.47,370.75,2973.0,366.0226,366.3091,366.0226,366.2992,2973.0
2024-09-23 12:45:00,370.68,371.1,370.58,371.1,4840.0,366.2301,366.645,366.1313,366.645,4840.0
2024-09-23 12:50:00,371.08,371.6,371.07,371.31,14503.0,366.6253,367.139,366.6154,366.8525,14503.0
2024-09-23 12:55:00,371.35,371.39,371.16,371.22,3695.0,366.892,366.9316,366.7043,366.7636,3695.0
2024-09-23 13:00:00,371.13,371.3,370.68,371.13,5267.0,366.6747,366.8426,366.2301,366.6747,5267.0
2024-09-23 13:05:00,371.13,371.89,371.12,371.89,8822.0,366.6747,367.4256,366.6648,367.4256,8822.0
2024-09-23 13:10:00,371.77,371.99,371.58,371.88,14527.0,367.307,367.5244,367.1193,367.4157,14527.0
2024-09-23 13:15:00,371.68,372.45,371.64,372.45,13383.0,367.2181,367.9788,367.1786,367.9788,13383.0
2024-09-23 13:20:00,372.23,372.23,371.74,371.93,4146.0,367.7615,367.7615,367.2774,367.4651,4146.0
2024-09-23 13:25:00,372.05,372.35,372.0,372.28,8747.0,367.5836,367.88,367.5342,367.8109,8747.0
2024-09-23 13:30:00,372.28,372.8,372.25,372.71,18938.0,367.8109,368.3246,367.7812,368.2357,18938.0
2024-09-23 13:35:00,372.72,372.77,372.08,372.38,12895.0,368.2456,368.295,367.6133,367.9097,12895.0
2024-09-23 13:40:00,372.38,372.69,372.38,372.54,6790.0,367.9097,368.216,367.9097,368.0678,6790.0
2024-09-23 13:45:00,372.55,372.64,372.43,372.64,9551.0,368.0776,368.1666,367.9591,368.1666,9551.0
2024-09-23 13:50:00,372.59,372.59,372.27,372.33,8596.0,368.1172,368.1172,367.801,367.8603,8596.0
2024-09-23 13:55:00,372.4,372.45,372.14,372.31,8391.0,367.9294,367.9788,367.6726,367.8405,8391.0
2024-09-23 14:00:00,372.36,372.36,371.91,372.1,6568.0,367.8899,367.8899,367.4453,367.633,6568.0
2024-09-23 14:05:00,371.84,372.13,371.82,372.13,2695.0,367.3762,367.6627,367.3564,367.6627,2695.0
2024-09-23 14:10:00,372.12,372.38,372.04,372.08,7254.0,367.6528,367.9097,367.5738,367.6133,7254.0
2024-09-23 14:15:00,372.09,372.4,371.81,372.38,4557.0,367.6232,367.9294,367.3465,367.9097,4557.0
2024-09-23 14:20:00,372.37,372.8,372.3,372.8,16659.0,367.8998,368.3246,367.8306,368.3246,16659.0
2024-09-23 14:25:00,372.74,372.95,372.62,372.62,14789.0,368.2654,368.4728,368.1468,368.1468,14789.0
2024-09-23 14:30:00,372.63,372.94,372.62,372.74,8803.0,368.1567,368.463,368.1468,368.2654,8803.0
2024-09-23 14:35:00,372.67,372.9,372.31,372.31,4646.0,368.1962,368.4234,367.8405,367.8405,4646.0
2024-09-23 14:40:00,372.34,372.48,372.31,372.44,8190.0,367.8702,368.0085,367.8405,367.969,8190.0
2024-09-23 14:45:00,372.54,372.54,371.88,371.88,8924.0,368.0678,368.0678,367.4157,367.4157,8924.0
2024-09-23 14:50:00,371.97,371.97,371.26,371.44,19812.0,367.5046,367.5046,366.8031,366.981,19812.0
2024-09-23 14:55:00,371.43,371.58,371.37,371.49,3400.0,366.9711,367.1193,366.9118,367.0304,3400.0
2024-09-23 15:00:00,371.49,371.71,371.33,371.4,14557.0,367.0304,367.2477,366.8723,366.9414,14557.0
2024-09-23 15:05:00,371.38,371.52,371.36,371.48,8868.0,366.9217,367.06,366.9019,367.0205,8868.0
2024-09-23 15:10:00,371.48,372.2,371.47,371.65,13106.0,367.0205,367.7318,367.0106,367.1884,13106.0
2024-09-23 15:15:00,371.74,372.06,371.65,371.84,8815.0,367.2774,367.5935,367.1884,367.3762,8815.0
2024-09-23 15:20:00,371.9,372.46,371.79,372.42,10833.0,367.4354,367.9887,367.3268,367.9492,10833.0
2024-09-23 15:25:00,372.37,372.65,372.29,372.57,6344.0,367.8998,368.1764,367.8208,368.0974,6344.0
2024-09-23 15:30:00,372.56,372.81,372.39,372.57,19536.0,368.0875,368.3345,367.9196,368.0974,19536.0
2024-09-23 15:35:00,372.54,372.89,372.32,372.39,12728.0,368.0678,368.4136,367.8504,367.9196,12728.0
2024-09-23 15:40:00,372.32,372.57,371.84,372.37,23462.0,367.8504,368.0974,367.3762,367.8998,23462.0
2024-09-23 15:45:00,372.4,372.97,372.29,372.61,27873.0,367.9294,368.4926,367.8208,368.1369,27873.0
2024-09-23 15:50:00,372.48,372.77,372.3,372.4,36191.0,368.0085,368.295,367.8306,367.9294,36191.0
2024-09-23 15:55:00,372.44,372.56,370.79,371.19,163433.0,367.969,368.0875,366.3388,366.734,163433.0
2024-09-24 09:30:00,380.0,387.0,379.5,386.22,307159.0,375.4382,382.3542,374.9442,381.5835,307159.0
2024-09-24 09:35:00,386.42,388.9,385.76,388.39,265065.0,381.7811,384.2314,381.1291,383.7275,265065.0
2024-09-24 09:40:00,388.19,389.43,388.01,388.77,144566.0,383.5299,384.755,383.352,384.1029,144566.0
2024-09-24 09:45:00,388.84,388.97,385.7,386.9,88567.0,384.1721,384.3005,381.0698,382.2554,88567.0
2024-09-24 09:50:00,386.72,386.72,383.14,383.72,147573.0,382.0775,382.0775,378.5405,379.1135,147573.0
2024-09-24 09:55:00,383.9,385.79,383.57,384.71,42383.0,379.2914,381.1587,378.9653,380.0917,42383.0
2024-09-24 10:00:00,384.71,384.98,383.0,384.44,42716.0,380.0917,380.3584,378.4022,379.8249,42716.0
2024-09-24 10:05:00,384.28,385.66,383.92,385.0,22260.0,379.6668,381.0303,379.3111,380.3782,22260.0
2024-09-24 10:10:00,385.01,385.01,382.21,383.12,17203.0,380.3881,380.3881,377.6217,378.5207,17203.0
2024-09-24 10:15:00,383.11,384.09,383.11,384.09,16013.0,378.5109,379.4791,378.5109,379.4791,16013.0
2024-09-24 10:20:00,383.88,384.89,383.22,384.11,37337.0,379.2716,380.2695,378.6195,379.4989,37337.0
2024-09-24 10:25:00,384.11,384.22,382.66,382.84,20481.0,379.4989,379.6075,378.0663,378.2441,20481.0
2024-09-24 10:30:00,383.01,383.57,382.75,382.75,30349.0,378.4121,378.9653,378.1552,378.1552,30349.0
2024-09-24 10:35:00,382.74,382.75,381.83,381.93,31463.0,378.1453,378.1552,377.2462,377.345,31463.0
2024-09-24 10:40:00,382.07,383.01,382.07,382.41,17279.0,377.4834,378.4121,377.4834,377.8193,17279.0
2024-09-24 10:45:00,382.58,383.4,382.52,383.23,20392.0,377.9872,378.7974,377.928,378.6294,20392.0
2024-09-24 10:50:00,383.24,384.22,383.23,383.82,20135.0,378.6393,379.6075,378.6294,379.2123,20135.0
2024-09-24 10:55:00,383.99,384.82,383.81,384.66,20215.0,379.3803,380.2003,379.2025,380.0423,20215.0
2024-09-24 11:00:00,384.69,384.85,384.1,384.69,23844.0,380.0719,380.23,379.489,380.0719,23844.0
2024-09-24 11:05:00,384.79,385.57,384.79,385.08,16628.0,380.1707,380.9413,380.1707,380.4572,16628.0
2024-09-24 11:10:00,385.22,386.21,385.11,386.14,21111.0,380.5955,381.5737,380.4869,381.5045,21111.0
2024-09-24 11:15:00,386.12,386.75,385.93,386.58,12497.0,381.4847,382.1072,381.297,381.9392,12497.0
2024-09-24 11:20:00,386.46,386.61,385.83,386.0,13151.0,381.8207,381.9689,381.1982,381.3662,13151.0
2024-09-24 11:25:00,385.9,386.38,385.71,385.87,13581.0,381.2674,381.7416,381.0797,381.2377,13581.0
2024-09-24 11:30:00,385.8,386.35,385.71,386.35,9817.0,381.1686,381.712,381.0797,381.712,9817.0
2024-09-24 11:35:00,386.29,386.3,385.5,385.76,21982.0,381.6527,381.6626,380.8722,381.1291,21982.0
2024-09-24 11:40:00,385.76,385.86,384.9,384.93,11866.0,381.1291,381.2279,380.2794,380.309,11866.0
2024-09-24 11:45:00,384.93,385.34,384.46,384.5,20794.0,380.309,380.7141,379.8447,379.8842,20794.0
2024-09-24 11:50:00,384.54,385.18,384.36,384.61,40120.0,379.9237,380.556,379.7459,379.9929,40120.0
2024-09-24 11:55:00,384.67,384.88,383.35,383.65,12102.0,380.0521,380.2596,378.748,379.0444,12102.0
2024-09-24 12:00:00,383.67,384.16,383.31,383.76,7793.0,379.0641,379.5483,378.7085,379.1531,7793.0
2024-09-24 12:05:00,383.7,384.23,383.55,383.96,6650.0,379.0938,379.6174,378.9456,379.3507,6650.0
2024-09-24 12:10:00,383.78,384.31,383.71,384.24,9139.0,379.1728,379.6965,379.1037,379.6273,9139.0
2024-09-24 12:15:00,384.19,384.24,383.53,383.56,3906.0,379.5779,379.6273,378.9258,378.9555,3906.0
2024-09-24 12:20:00,383.56,383.79,383.43,383.72,3652.0,378.9555,379.1827,378.827,379.1135,3652.0
2024-09-24 12:25:00,383.58,383.62,383.08,383.24,7473.0,378.9752,379.0147,378.4812,378.6393,7473.0
2024-09-24 12:30:00,383.32,383.46,382.84,383.38,8341.0,378.7183,378.8567,378.2441,378.7776,8341.0
2024-09-24 12:35:00,383.34,383.75,383.18,383.72,7225.0,378.7381,379.1432,378.58,379.1135,7225.0
2024-09-24 12:40:00,383.69,384.09,383.64,384.03,5355.0,379.0839,379.4791,379.0345,379.4198,5355.0
2024-09-24 12:45:00,384.06,384.18,383.78,384.02,7502.0,379.4495,379.568,379.1728,379.4099,7502.0
2024-09-24 12:50:00,384.02,384.65,384.0,384.64,4697.0,379.4099,380.0324,379.3902,380.0225,4697.0
2024-09-24 12:55:00,384.54,384.63,384.45,384.49,4486.0,379.9237,380.0126,379.8348,379.8743,4486.0
2024-09-24 13:00:00,384.35,385.22,384.29,385.16,6026.0,379.736,380.5955,379.6767,380.5363,6026.0
2024-09-24 13:05:00,385.16,385.39,384.96,385.32,7091.0,380.5363,380.7635,380.3387,380.6943,7091.0
2024-09-24 13:10:00,385.25,385.69,385.25,385.52,13861.0,380.6252,381.0599,380.6252,380.8919,13861.0
2024-09-24 13:15:00,385.58,385.67,384.97,384.97,7851.0,380.9512,381.0401,380.3485,380.3485,7851.0
2024-09-24 13:20:00,384.99,385.08,384.62,384.62,6495.0,380.3683,380.4572,380.0027,380.0027,6495.0
2024-09-24 13:25:00,384.76,384.97,384.53,384.56,5408.0,380.1411,380.3485,379.9138,379.9435,5408.0
2024-09-24 13:30:00,384.66,384.83,384.58,384.59,4022.0,380.0423,380.2102,379.9632,379.9731,4022.0
2024-09-24 13:35:00,384.72,384.83,384.19,384.33,8152.0,380.1015,380.2102,379.5779,379.7162,8152.0
2024-09-24 13:40:00,384.31,384.47,383.97,384.29,5507.0,379.6965,379.8545,379.3605,379.6767,5507.0
2024-09-24 13:45:00,384.02,384.34,384.02,384.14,4079.0,379.4099,379.7261,379.4099,379.5285,4079.0
2024-09-24 13:50:00,384.02,384.22,383.97,384.2,2895.0,379.4099,379.6075,379.3605,379.5878,2895.0
2024-09-24 13:55:00,384.22,384.45,383.93,384.45,11703.0,379.6075,379.8348,379.321,379.8348,11703.0
2024-09-24 14:00:00,384.38,384.93,384.31,384.67,7200.0,379.7656,380.309,379.6965,380.0521,7200.0
2024-09-24 14:05:00,384.68,384.86,384.36,384.62,17619.0,380.062,380.2399,379.7459,380.0027,17619.0
2024-09-24 14:10:00,384.62,384.68,384.12,384.12,6940.0,380.0027,380.062,379.5087,379.5087,6940.0
2024-09-24 14:15:00,384.06,384.09,383.72,384.01,3974.0,379.4495,379.4791,379.1135,379.4001,3974.0
2024-09-24 14:20:00,383.96,384.12,383.8,383.96,4162.0,379.3507,379.5087,379.1926,379.3507,4162.0
2024-09-24 14:25:00,383.96,384.02,383.43,383.5,7970.0,379.3507,379.4099,378.827,378.8962,7970.0
2024-09-24 14:30:00,383.48,383.48,382.97,383.12,8613.0,378.8764,378.8764,378.3725,378.5207,8613.0
2024-09-24 14:35:00,383.24,383.89,383.24,383.78,10604.0,378.6393,379.2815,378.6393,379.1728,10604.0
2024-09-24 14:40:00,383.95,384.19,383.84,384.05,5419.0,379.3408,379.5779,379.2321,379.4396,5419.0
2024-09-24 14:45:00,384.04,384.17,383.82,383.84,3778.0,379.4297,379.5581,379.2123,379.2321,3778.0
2024-09-24 14:50:00,383.7,383.93,383.5,383.61,10498.0,379.0938,379.321,378.8962,379.0049,10498.0
2024-09-24 14:55:00,383.6,383.72,383.15,383.72,13397.0,378.995,379.1135,378.5504,379.1135,13397.0
2024-09-24 15:00:00,383.73,384.38,383.43,384.31,12261.0,379.1234,379.7656,378.827,379.6965,12261.0
2024-09-24 15:05:00,384.21,384.31,383.88,384.06,8383.0,379.5977,379.6965,379.2716,379.4495,8383.0
2024-09-24 15:10:00,383.93,384.17,383.91,384.06,8161.0,379.321,379.5581,379.3013,379.4495,8161.0
2024-09-24 15:15:00,383.97,384.24,383.7,383.82,11855.0,379.3605,379.6273,379.0938,379.2123,11855.0
2024-09-24 15:20:00,383.69,384.25,383.69,384.24,15644.0,379.0839,379.6372,379.0839,379.6273,15644.0
2024-09-24 15:25:00,384.08,384.64,383.99,384.53,18880.0,379.4692,380.0225,379.3803,379.9138,18880.0
2024-09-24 15:30:00,384.42,384.85,384.37,384.53,26825.0,379.8051,380.23,379.7557,379.9138,26825.0
2024-09-24 15:35:00,384.52,384.57,383.85,383.96,20825.0,379.9039,379.9533,379.242,379.3507,20825.0
2024-09-24 15:40:00,383.96,385.13,383.94,385.13,31467.0,379.3507,380.5066,379.3309,380.5066,31467.0
2024-09-24 15:45:00,385.12,385.65,385.05,385.29,23036.0,380.4967,381.0204,380.4276,380.6647,23036.0
2024-09-24 15:50:00,385.38,386.08,385.22,385.92,33335.0,380.7536,381.4452,380.5955,381.2871,33335.0
2024-09-24 15:55:00,385.93,386.27,385.48,385.96,109520.0,381.297,381.6329,380.8524,381.3267,109520.0
2024-09-25 09:30:00,387.0,388.64,386.54,386.68,68160.0,382.3542,383.9745,381.8997,382.038,68160.0
2024-09-25 09:35:00,386.68,387.08,385.01,386.02,29421.0,382.038,382.4332,380.3881,381.3859,29421.0
2024-09-25 09:40:00,385.63,385.88,384.0,384.83,18236.0,381.0006,381.2476,379.3902,380.2102,18236.0
2024-09-25 09:45:00,385.07,385.16,384.07,384.67,12663.0,380.4473,380.5363,379.4593,380.0521,12663.0
2024-09-25 09:50:00,384.95,385.16,383.38,383.94,19458.0,380.3288,380.5363,378.7776,379.3309,19458.0
2024-09-25 09:55:00,383.46,384.93,383.13,384.93,19203.0,378.8567,380.309,378.5306,380.309,19203.0
2024-09-25 10:00:00,385.86,386.45,384.75,386.44,15253.0,381.2279,381.8108,380.1312,381.8009,15253.0
2024-09-25 10:05:00,385.93,386.02,385.36,385.72,13850.0,381.297,381.3859,380.7339,381.0895,13850.0
2024-09-25 10:10:00,385.58,385.58,384.13,384.27,11547.0,380.9512,380.9512,379.5186,379.6569,11547.0
2024-09-25 10:15:00,383.96,385.1,383.8,384.69,14270.0,379.3507,380.477,379.1926,380.0719,14270.0
2024-09-25 10:20:00,384.65,384.78,383.54,384.12,14376.0,380.0324,380.1608,378.9357,379.5087,14376.0
2024-09-25 10:25:00,384.2,384.25,382.99,383.13,13096.0,379.5878,379.6372,378.3923,378.5306,13096.0
2024-09-25 10:30:00,382.87,383.12,382.55,382.79,13119.0,378.2738,378.5207,377.9576,378.1947,13119.0
2024-09-25 10:35:00,382.6,384.04,382.6,383.67,9121.0,378.007,379.4297,378.007,379.0641,9121.0
2024-09-25 10:40:00,383.6,383.87,383.17,383.66,11445.0,378.995,379.2617,378.5701,379.0543,11445.0
2024-09-25 10:45:00,383.64,383.64,383.12,383.21,7548.0,379.0345,379.0345,378.5207,378.6097,7548.0
2024-09-25 10:50:00,383.21,383.4,382.81,383.02,5366.0,378.6097,378.7974,378.2145,378.4219,5366.0
2024-09-25 10:55:00,383.4,383.63,382.77,383.12,8106.0,378.7974,379.0246,378.175,378.5207,8106.0
2024-09-25 11:00:00,383.33,383.4,382.79,382.99,6366.0,378.7282,378.7974,378.1947,378.3923,6366.0
2024-09-25 11:05:00,382.99,383.34,382.36,382.71,11607.0,378.3923,378.7381,377.7699,378.1157,11607.0
2024-09-25 11:10:00,382.71,382.71,382.23,382.51,13754.0,378.1157,378.1157,377.6414,377.9181,13754.0
2024-09-25 11:15:00,382.54,382.54,381.53,381.86,21383.0,377.9477,377.9477,376.9498,377.2759,21383.0
2024-09-25 11:20:00,381.84,382.38,381.84,382.16,10997.0,377.2561,377.7896,377.2561,377.5723,10997.0
2024-09-25 11:25:00,382.15,382.15,381.86,381.86,5999.0,377.5624,377.5624,377.2759,377.2759,5999.0
2024-09-25 11:30:00,381.86,382.09,381.5,381.5,8583.0,377.2759,377.5031,376.9202,376.9202,8583.0
2024-09-25 11:35:00,381.58,381.91,381.53,381.91,6856.0,376.9992,377.3253,376.9498,377.3253,6856.0
2024-09-25 11:40:00,381.74,381.94,380.91,381.06,11335.0,377.1573,377.3549,376.3373,376.4855,11335.0
2024-09-25 11:45:00,381.19,381.68,381.07,381.5,6490.0,376.6139,377.098,376.4954,376.9202,6490.0
2024-09-25 11:50:00,381.41,381.54,380.97,381.51,5419.0,376.8313,376.9597,376.3966,376.9301,5419.0
2024-09-25 11:55:00,381.6,381.93,381.54,381.91,6251.0,377.019,377.345,376.9597,377.3253,6251.0
2024-09-25 12:00:00,381.84,382.13,381.64,381.97,9819.0,377.2561,377.5426,377.0585,377.3846,9819.0
2024-09-25 12:05:00,382.0,382.0,381.42,381.83,7344.0,377.4142,377.4142,376.8412,377.2462,7344.0
2024-09-25 12:10:00,381.57,381.84,381.24,381.31,4300.0,376.9894,377.2561,376.6633,376.7325,4300.0
2024-09-25 12:15:00,381.3,381.58,381.1,381.15,6936.0,376.7226,376.9992,376.525,376.5744,6936.0
2024-09-25 12:20:00,381.15,381.37,380.71,380.93,5320.0,376.5744,376.7918,376.1397,376.357,5320.0
2024-09-25 12:25:00,381.04,381.32,380.93,381.22,5903.0,376.4657,376.7424,376.357,376.6436,5903.0
2024-09-25 12:30:00,381.18,381.24,380.92,381.18,7338.0,376.604,376.6633,376.3472,376.604,7338.0
2024-09-25 12:35:00,381.19,381.19,380.64,380.83,5614.0,376.6139,376.6139,376.0705,376.2582,5614.0
2024-09-25 12:40:00,380.98,381.07,380.45,380.66,9175.0,376.4064,376.4954,375.8828,376.0903,9175.0
2024-09-25 12:45:00,380.63,381.15,380.6,380.72,13270.0,376.0606,376.5744,376.031,376.1496,13270.0
2024-09-25 12:50:00,380.84,381.75,380.82,381.66,12177.0,376.2681,377.1672,376.2484,377.0783,12177.0
2024-09-25 12:55:00,381.54,381.76,381.27,381.27,9305.0,376.9597,377.1771,376.693,376.693,9305.0
2024-09-25 13:00:00,381.16,381.2,380.38,380.91,15172.0,376.5843,376.6238,375.8136,376.3373,15172.0
2024-09-25 13:05:00,380.69,381.35,380.69,381.05,19243.0,376.1199,376.772,376.1199,376.4756,19243.0
2024-09-25 13:10:00,381.24,381.43,380.84,380.87,6451.0,376.6633,376.851,376.2681,376.2978,6451.0
2024-09-25 13:15:00,380.87,380.95,380.28,380.33,9451.0,376.2978,376.3768,375.7148,375.7642,9451.0
2024-09-25 13:20:00,380.34,380.41,379.78,380.14,20433.0,375.7741,375.8433,375.2208,375.5765,20433.0
2024-09-25 13:25:00,380.23,380.75,380.08,380.32,10165.0,375.6654,376.1792,375.5172,375.7544,10165.0
2024-09-25 13:30:00,380.19,380.46,379.91,380.26,11160.0,375.6259,375.8927,375.3493,375.6951,11160.0
2024-09-25 13:35:00,380.1,380.92,379.86,380.77,8992.0,375.537,376.3472,375.2999,376.199,8992.0
2024-09-25 13:40:00,380.66,380.76,380.0,380.22,7241.0,376.0903,376.1891,375.4382,375.6556,7241.0
2024-09-25 13:45:00,380.08,380.1,379.74,380.1,14750.0,375.5172,375.537,375.1813,375.537,14750.0
2024-09-25 13:50:00,380.19,380.77,380.19,380.77,13062.0,375.6259,376.199,375.6259,376.199,13062.0
2024-09-25 13:55:00,380.87,380.87,380.43,380.62,6796.0,376.2978,376.2978,375.863,376.0508,6796.0
2024-09-25 14:00:00,380.53,380.9,380.52,380.8,9673.0,375.9618,376.3274,375.952,376.2286,9673.0
2024-09-25 14:05:00,380.83,380.9,380.1,380.25,10010.0,376.2582,376.3274,375.537,375.6852,10010.0
2024-09-25 14:10:00,380.32,380.68,380.25,380.37,8096.0,375.7544,376.11,375.6852,375.8038,8096.0
2024-09-25 14:15:00,380.33,380.53,380.12,380.41,4089.0,375.7642,375.9618,375.5568,375.8433,4089.0
2024-09-25 14:20:00,380.42,380.68,380.31,380.54,9536.0,375.8532,376.11,375.7445,375.9717,9536.0
2024-09-25 14:25:00,380.62,380.97,380.62,380.94,8486.0,376.0508,376.3966,376.0508,376.3669,8486.0
2024-09-25 14:30:00,380.87,380.87,380.46,380.57,8740.0,376.2978,376.2978,375.8927,376.0014,8740.0
2024-09-25 14:35:00,380.57,380.71,380.31,380.44,14083.0,376.0014,376.1397,375.7445,375.8729,14083.0
2024-09-25 14:40:00,380.44,380.44,380.12,380.21,12170.0,375.8729,375.8729,375.5568,375.6457,12170.0
2024-09-25 14:45:00,380.18,380.37,379.76,380.05,31310.0,375.616,375.8038,375.2011,375.4876,31310.0
2024-09-25 14:50:00,380.07,380.16,378.55,379.0,57548.0,375.5074,375.5963,374.0056,374.4502,57548.0
2024-09-25 14:55:00,379.02,379.16,378.3,378.88,38736.0,374.47,374.6083,373.7586,374.3316,38736.0
2024-09-25 15:00:00,379.05,379.77,379.05,379.38,15072.0,374.4996,375.211,374.4996,374.8256,15072.0
2024-09-25 15:05:00,379.58,379.58,378.82,379.04,19730.0,375.0232,375.0232,374.2724,374.4897,19730.0
2024-09-25 15:10:00,379.16,380.13,379.16,379.75,10820.0,374.6083,375.5666,374.6083,375.1912,10820.0
2024-09-25 15:15:00,379.95,379.97,379.26,379.53,14790.0,375.3888,375.4086,374.7071,374.9738,14790.0
2024-09-25 15:20:00,379.62,379.88,379.36,379.44,19082.0,375.0628,375.3196,374.8059,374.8849,19082.0
2024-09-25 15:25:00,379.42,379.93,379.38,379.88,20765.0,374.8652,375.369,374.8256,375.3196,20765.0
2024-09-25 15:30:00,379.77,379.81,379.37,379.54,33233.0,375.211,375.2505,374.8158,374.9837,33233.0
2024-09-25 15:35:00,379.54,379.67,379.32,379.35,24802.0,374.9837,375.1122,374.7664,374.796,24802.0
2024-09-25 15:40:00,379.44,379.76,379.0,379.55,45961.0,374.8849,375.2011,374.4502,374.9936,45961.0
2024-09-25 15:45:00,379.67,379.71,379.17,379.39,36044.0,375.1122,375.1517,374.6182,374.8355,36044.0
2024-09-25 15:50:00,379.32,379.32,378.42,378.86,33095.0,374.7664,374.7664,373.8772,374.3119,33095.0
2024-09-25 15:55:00,378.79,378.91,377.92,378.27,122328.0,374.2427,374.3613,373.3832,373.729,122328.0
2024-09-26 09:30:00,390.01,396.31,389.51,396.0,377111.0,385.328,391.5524,384.834,391.2461,377111.0
2024-09-26 09:35:00,396.33,397.22,393.46,393.89,151387.0,391.5722,392.4515,388.7366,389.1615,151387.0
2024-09-26 09:40:00,393.88,395.11,393.12,394.93,67102.0,389.1516,390.3668,388.4007,390.189,67102.0
2024-09-26 09:45:00,394.99,395.76,393.7,395.09,88439.0,390.2483,391.009,388.9737,390.3471,88439.0
2024-09-26 09:50:00,395.19,395.19,393.93,394.31,52387.0,390.4459,390.4459,389.201,389.5764,52387.0
2024-09-26 09:55:00,394.4,395.16,393.05,393.05,58046.0,389.6653,390.4162,388.3315,388.3315,58046.0
2024-09-26 10:00:00,393.02,395.35,392.46,392.75,84796.0,388.3019,390.6039,387.7486,388.0351,84796.0
2024-09-26 10:05:00,392.75,393.03,390.0,390.07,33636.0,388.0351,388.3118,385.3182,385.3873,33636.0
2024-09-26 10:10:00,389.82,390.99,389.41,390.12,17679.0,385.1403,386.2963,384.7352,385.4367,17679.0
2024-09-26 10:15:00,390.0,390.55,389.01,389.85,42960.0,385.3182,385.8616,384.34,385.17,42960.0
2024-09-26 10:20:00,389.71,389.96,387.6,387.94,29371.0,385.0316,385.2786,382.947,383.2829,29371.0
2024-09-26 10:25:00,387.94,388.89,387.88,388.38,21385.0,383.2829,384.2215,383.2236,383.7176,21385.0
2024-09-26 10:30:00,388.52,388.99,388.27,388.63,20357.0,383.8559,384.3203,383.6089,383.9646,20357.0
2024-09-26 10:35:00,388.63,389.95,388.56,389.11,16884.0,383.9646,385.2688,383.8954,384.4388,16884.0
2024-09-26 10:40:00,389.3,389.31,387.26,388.43,29633.0,384.6266,384.6364,382.611,383.767,29633.0
2024-09-26 10:45:00,388.49,388.97,388.08,388.66,16461.0,383.8263,384.3005,383.4212,383.9942,16461.0
2024-09-26 10:50:00,389.02,389.14,387.8,388.13,20096.0,384.3499,384.4685,383.1446,383.4706,20096.0
2024-09-26 10:55:00,388.01,388.06,386.44,386.64,37462.0,383.352,383.4014,381.8009,381.9985,37462.0
2024-09-26 11:00:00,386.5,387.54,386.2,387.46,23898.0,381.8602,382.8877,381.5638,382.8086,23898.0
2024-09-26 11:05:00,387.59,388.19,386.86,387.7,14139.0,382.9371,383.5299,382.2159,383.0458,14139.0
2024-09-26 11:10:00,387.73,387.85,387.38,387.39,9972.0,383.0754,383.194,382.7296,382.7395,9972.0
2024-09-26 11:15:00,387.29,388.0,387.28,387.94,13777.0,382.6407,383.3422,382.6308,383.2829,13777.0
2024-09-26 11:20:00,387.94,388.36,387.61,388.14,27514.0,383.2829,383.6978,382.9568,383.4805,27514.0
2024-09-26 11:25:00,388.18,388.28,387.31,387.97,20266.0,383.52,383.6188,382.6604,383.3125,20266.0
2024-09-26 11:30:00,387.98,388.8,387.97,388.66,18513.0,383.3224,384.1326,383.3125,383.9942,18513.0
2024-09-26 11:35:00,388.51,389.11,388.31,388.97,25097.0,383.846,384.4388,383.6484,384.3005,25097.0
2024-09-26 11:40:00,389.02,389.18,388.46,388.92,12135.0,384.3499,384.508,383.7966,384.2511,12135.0
2024-09-26 11:45:00,388.91,389.52,388.73,389.32,16473.0,384.2412,384.8439,384.0634,384.6463,16473.0
2024-09-26 11:50:00,389.44,390.37,389.41,390.32,20889.0,384.7649,385.6837,384.7352,385.6343,20889.0
2024-09-26 11:55:00,390.49,391.31,390.48,390.88,18332.0,385.8023,386.6124,385.7924,386.1876,18332.0
2024-09-26 12:00:00,391.07,391.55,390.27,390.58,18613.0,386.3753,386.8495,385.5849,385.8912,18613.0
2024-09-26 12:05:00,390.67,390.88,390.04,390.47,9191.0,385.9801,386.1876,385.3577,385.7825,9191.0
2024-09-26 12:10:00,390.47,390.98,390.12,390.49,9446.0,385.7825,386.2864,385.4367,385.8023,9446.0
2024-09-26 12:15:00,390.68,390.74,390.23,390.4,11315.0,385.99,386.0493,385.5454,385.7134,11315.0
2024-09-26 12:20:00,390.5,390.94,390.49,390.7,4984.0,385.8122,386.2469,385.8023,386.0098,4984.0
2024-09-26 12:25:00,390.78,391.2,390.13,390.13,10888.0,386.0888,386.5038,385.4466,385.4466,10888.0
2024-09-26 12:30:00,390.13,390.36,389.91,390.1,8195.0,385.4466,385.6738,385.2292,385.417,8195.0
2024-09-26 12:35:00,390.27,390.8,390.16,390.67,10413.0,385.5849,386.1086,385.4762,385.9801,10413.0
2024-09-26 12:40:00,390.74,390.94,390.64,390.86,11153.0,386.0493,386.2469,385.9505,386.1678,11153.0
2024-09-26 12:45:00,390.81,391.06,390.14,390.14,10017.0,386.1184,386.3654,385.4565,385.4565,10017.0
2024-09-26 12:50:00,390.2,390.6,390.13,390.17,3000.0,385.5158,385.911,385.4466,385.4861,3000.0
2024-09-26 12:55:00,390.16,390.25,389.48,389.84,9127.0,385.4762,385.5652,384.8044,385.1601,9127.0
2024-09-26 13:00:00,389.9,390.8,389.9,390.69,7819.0,385.2194,386.1086,385.2194,385.9999,7819.0
2024-09-26 13:05:00,390.79,391.12,390.59,390.59,5863.0,386.0987,386.4247,385.9011,385.9011,5863.0
2024-09-26 13:10:00,390.66,390.93,390.27,390.47,12590.0,385.9702,386.237,385.5849,385.7825,12590.0
2024-09-26 13:15:00,390.44,390.46,389.23,389.4,8372.0,385.7529,385.7726,384.5574,384.7254,8372.0
2024-09-26 13:20:00,389.54,390.26,389.53,390.23,6931.0,384.8637,385.575,384.8538,385.5454,6931.0
2024-09-26 13:25:00,390.22,390.76,390.18,390.76,7762.0,385.5355,386.069,385.496,386.069,7762.0
2024-09-26 13:30:00,390.86,391.04,390.76,390.8,8533.0,386.1678,386.3457,386.069,386.1086,8533.0
2024-09-26 13:35:00,390.8,391.52,390.73,391.36,7240.0,386.1086,386.8199,386.0394,386.6618,7240.0
2024-09-26 13:40:00,391.51,391.87,391.2,391.87,11251.0,386.81,387.1657,386.5038,387.1657,11251.0
2024-09-26 13:45:00,391.95,392.18,391.94,392.13,5289.0,387.2447,387.472,387.2349,387.4226,5289.0
2024-09-26 13:50:00,392.12,392.12,391.66,391.97,4564.0,387.4127,387.4127,386.9582,387.2645,4564.0
2024-09-26 13:55:00,392.16,392.49,392.08,392.27,8793.0,387.4522,387.7783,387.3732,387.5609,8793.0
2024-09-26 14:00:00,392.38,392.98,392.28,392.98,11214.0,387.6696,388.2624,387.5708,388.2624,11214.0
2024-09-26 14:05:00,392.97,393.19,392.71,392.85,15102.0,388.2525,388.4699,387.9956,388.1339,15102.0
2024-09-26 14:10:00,392.83,393.38,392.51,393.37,11508.0,388.1142,388.6576,387.798,388.6477,11508.0
2024-09-26 14:15:00,393.32,393.94,393.32,393.75,15974.0,388.5983,389.2109,388.5983,389.0231,15974.0
2024-09-26 14:20:00,393.75,393.93,392.74,392.74,10160.0,389.0231,389.201,388.0253,388.0253,10160.0
2024-09-26 14:25:00,392.83,392.96,392.53,392.56,4234.0,388.1142,388.2426,387.8178,387.8474,4234.0
2024-09-26 14:30:00,392.65,392.65,391.74,392.33,5724.0,387.9363,387.9363,387.0373,387.6202,5724.0
2024-09-26 14:35:00,392.32,392.79,392.24,392.79,14272.0,387.6103,388.0747,387.5313,388.0747,14272.0
2024-09-26 14:40:00,392.55,392.55,392.07,392.14,10916.0,387.8375,387.8375,387.3633,387.4325,10916.0
2024-09-26 14:45:00,392.19,392.42,392.07,392.26,8178.0,387.4819,387.7091,387.3633,387.551,8178.0
2024-09-26 14:50:00,392.23,392.32,391.61,391.65,8661.0,387.5214,387.6103,386.9088,386.9483,8661.0
2024-09-26 14:55:00,391.73,391.95,391.6,391.8,8013.0,387.0274,387.2447,386.8989,387.0965,8013.0
2024-09-26 15:00:00,391.71,392.06,391.64,391.94,8756.0,387.0076,387.3534,386.9385,387.2349,8756.0
2024-09-26 15:05:00,391.71,391.95,391.69,391.78,9578.0,387.0076,387.2447,386.9879,387.0768,9578.0
2024-09-26 15:10:00,391.81,392.22,391.74,392.16,6497.0,387.1064,387.5115,387.0373,387.4522,6497.0
2024-09-26 15:15:00,392.16,392.28,391.87,391.87,21618.0,387.4522,387.5708,387.1657,387.1657,21618.0
2024-09-26 15:20:00,391.81,392.0,390.59,390.77,12608.0,387.1064,387.2941,385.9011,386.0789,12608.0
2024-09-26 15:25:00,390.71,390.71,390.11,390.56,22426.0,386.0196,386.0196,385.4268,385.8714,22426.0
2024-09-26 15:30:00,390.62,390.69,390.12,390.25,38970.0,385.9307,385.9999,385.4367,385.5652,38970.0
2024-09-26 15:35:00,390.16,391.31,390.16,391.28,20723.0,385.4762,386.6124,385.4762,386.5828,20723.0
2024-09-26 15:40:00,391.35,391.52,390.11,390.55,35088.0,386.652,386.8199,385.4268,385.8616,35088.0
2024-09-26 15:45:00,390.48,390.84,390.4,390.63,17294.0,385.7924,386.1481,385.7134,385.9406,17294.0
2024-09-26 15:50:00,390.63,391.6,390.58,391.54,39513.0,385.9406,386.8989,385.8912,386.8397,39513.0
2024-09-26 15:55:00,391.47,391.55,391.03,391.03,111177.0,386.7705,386.8495,386.3358,386.3358,111177.0
2024-09-27 09:30:00,391.0,393.62,390.57,393.18,77607.0,386.3062,388.8947,385.8813,388.46,77607.0
2024-09-27 09:35:00,393.45,394.11,392.2,392.2,33833.0,388.7267,389.3788,387.4917,387.4917,33833.0
2024-09-27 09:40:00,392.59,393.05,391.96,392.26,45232.0,387.8771,388.3315,387.2546,387.551,45232.0
2024-09-27 09:45:00,392.24,392.24,389.22,389.78,36454.0,387.5313,387.5313,384.5475,385.1008,36454.0
2024-09-27 09:50:00,389.95,391.05,389.46,390.55,25241.0,385.2688,386.3556,384.7846,385.8616,25241.0
2024-09-27 09:55:00,390.65,391.17,390.07,391.15,18210.0,385.9604,386.4741,385.3873,386.4544,18210.0
2024-09-27 10:00:00,391.03,391.79,389.35,391.16,40254.0,386.3358,387.0867,384.676,386.4642,40254.0
2024-09-27 10:05:00,391.16,392.11,390.95,391.47,20736.0,386.4642,387.4028,386.2568,386.7705,20736.0
2024-09-27 10:10:00,391.47,392.15,391.2,391.54,23951.0,386.7705,387.4423,386.5038,386.8397,23951.0
2024-09-27 10:15:00,391.79,392.33,391.48,392.1,19816.0,387.0867,387.6202,386.7804,387.3929,19816.0
2024-09-27 10:20:00,392.1,393.06,392.09,392.62,28080.0,387.3929,388.3414,387.3831,387.9067,28080.0
2024-09-27 10:25:00,392.71,393.63,392.62,392.95,24785.0,387.9956,388.9046,387.9067,388.2327,24785.0
2024-09-27 10:30:00,393.16,393.32,392.6,393.1,7979.0,388.4402,388.5983,387.8869,388.3809,7979.0
2024-09-27 10:35:00,393.09,394.2,392.9,393.99,22097.0,388.3711,389.4677,388.1833,389.2603,22097.0
2024-09-27 10:40:00,394.17,394.18,392.83,392.92,16424.0,389.4381,389.448,388.1142,388.2031,16424.0
2024-09-27 10:45:00,392.92,393.78,392.91,393.27,16929.0,388.2031,389.0528,388.1932,388.5489,16929.0
2024-09-27 10:50:00,393.22,393.4,392.54,392.63,4943.0,388.4995,388.6773,387.8277,387.9166,4943.0
2024-09-27 10:55:00,392.84,393.65,392.5,393.46,21680.0,388.1241,388.9243,387.7881,388.7366,21680.0
2024-09-27 11:00:00,393.21,393.65,393.03,393.07,11569.0,388.4896,388.9243,388.3118,388.3513,11569.0
2024-09-27 11:05:00,393.16,394.23,393.14,394.09,15466.0,388.4402,389.4974,388.4205,389.3591,15466.0
2024-09-27 11:10:00,393.98,394.56,393.77,393.94,13181.0,389.2504,389.8234,389.0429,389.2109,13181.0
2024-09-27 11:15:00,393.97,394.02,393.29,393.29,6945.0,389.2405,389.2899,388.5687,388.5687,6945.0
2024-09-27 11:20:00,393.55,394.08,393.55,394.02,24637.0,388.8255,389.3492,388.8255,389.2899,24637.0
2024-09-27 11:25:00,394.06,395.28,394.03,394.87,32624.0,389.3294,390.5348,389.2998,390.1297,32624.0
2024-09-27 11:30:00,394.93,395.07,394.63,394.85,11530.0,390.189,390.3273,389.8926,390.1099,11530.0
2024-09-27 11:35:00,394.76,394.87,394.37,394.63,11245.0,390.021,390.1297,389.6357,389.8926,11245.0
2024-09-27 11:40:00,394.63,394.79,394.21,394.65,30557.0,389.8926,390.0507,389.4776,389.9123,30557.0
2024-09-27 11:45:00,394.56,395.56,394.56,395.22,13743.0,389.8234,390.8114,389.8234,390.4755,13743.0
2024-09-27 11:50:00,395.21,395.21,394.17,394.17,14527.0,390.4656,390.4656,389.4381,389.4381,14527.0
2024-09-27 11:55:00,394.38,394.54,393.87,394.02,25845.0,389.6456,389.8037,389.1417,389.2899,25845.0
2024-09-27 12:00:00,393.96,394.05,393.18,393.33,20254.0,389.2306,389.3195,388.46,388.6082,20254.0
2024-09-27 12:05:00,393.44,394.05,393.44,393.67,5813.0,388.7169,389.3195,388.7169,388.9441,5813.0
2024-09-27 12:10:00,393.77,393.77,392.66,392.78,23874.0,389.0429,389.0429,387.9462,388.0648,23874.0
2024-09-27 12:15:00,392.85,392.95,392.38,392.69,16618.0,388.1339,388.2327,387.6696,387.9759,16618.0
2024-09-27 12:20:00,392.81,393.04,392.51,392.7,9400.0,388.0944,388.3217,387.798,387.9857,9400.0
2024-09-27 12:25:00,392.6,393.15,392.16,392.82,7654.0,387.8869,388.4303,387.4522,388.1043,7654.0
2024-09-27 12:30:00,392.8,393.12,392.67,392.67,7927.0,388.0845,388.4007,387.9561,387.9561,7927.0
2024-09-27 12:35:00,392.66,393.0,392.43,392.77,4815.0,387.9462,388.2821,387.719,388.0549,4815.0
2024-09-27 12:40:00,392.84,392.84,392.51,392.66,4544.0,388.1241,388.1241,387.798,387.9462,4544.0
2024-09-27 12:45:00,392.51,392.66,392.14,392.16,7215.0,387.798,387.9462,387.4325,387.4522,7215.0
2024-09-27 12:50:00,392.15,392.44,392.05,392.29,7815.0,387.4423,387.7289,387.3435,387.5807,7815.0
2024-09-27 12:55:00,392.24,392.43,391.62,391.81,7440.0,387.5313,387.719,386.9187,387.1064,7440.0
2024-09-27 13:00:00,391.82,392.31,391.71,392.31,7579.0,387.1163,387.6004,387.0076,387.6004,7579.0
2024-09-27 13:05:00,392.24,392.24,390.77,390.81,40909.0,387.5313,387.5313,386.0789,386.1184,40909.0
2024-09-27 13:10:00,390.81,391.4,390.79,390.79,8813.0,386.1184,386.7014,386.0987,386.0987,8813.0
2024-09-27 13:15:00,390.79,390.85,390.32,390.39,5359.0,386.0987,386.158,385.6343,385.7035,5359.0
2024-09-27 13:20:00,390.51,390.58,390.13,390.56,8241.0,385.822,385.8912,385.4466,385.8714,8241.0
2024-09-27 13:25:00,390.43,390.43,390.12,390.3,10292.0,385.743,385.743,385.4367,385.6146,10292.0
2024-09-27 13:30:00,390.19,390.46,389.83,390.46,8413.0,385.5059,385.7726,385.1502,385.7726,8413.0
2024-09-27 13:35:00,390.3,390.32,389.87,389.87,5413.0,385.6146,385.6343,385.1897,385.1897,5413.0
2024-09-27 13:40:00,389.94,390.38,389.94,390.37,4543.0,385.2589,385.6936,385.2589,385.6837,4543.0
2024-09-27 13:45:00,390.37,390.74,390.37,390.54,7440.0,385.6837,386.0493,385.6837,385.8517,7440.0
2024-09-27 13:50:00,390.67,390.94,390.67,390.9,4193.0,385.9801,386.2469,385.9801,386.2074,4193.0
2024-09-27 13:55:00,390.89,390.89,390.34,390.52,6753.0,386.1975,386.1975,385.6541,385.8319,6753.0
2024-09-27 14:00:00,390.42,390.72,390.41,390.41,5722.0,385.7331,386.0295,385.7232,385.7232,5722.0
2024-09-27 14:05:00,390.34,390.41,390.0,390.19,4808.0,385.6541,385.7232,385.3182,385.5059,4808.0
2024-09-27 14:10:00,390.3,390.66,390.18,390.64,7481.0,385.6146,385.9702,385.496,385.9505,7481.0
2024-09-27 14:15:00,390.64,390.74,390.39,390.5,5437.0,385.9505,386.0493,385.7035,385.8122,5437.0
2024-09-27 14:20:00,390.44,390.71,390.4,390.69,5279.0,385.7529,386.0196,385.7134,385.9999,5279.0
2024-09-27 14:25:00,390.67,390.67,390.0,390.21,10930.0,385.9801,385.9801,385.3182,385.5256,10930.0
2024-09-27 14:30:00,390.03,390.21,389.13,390.04,20361.0,385.3478,385.5256,384.4586,385.3577,20361.0
2024-09-27 14:35:00,390.08,390.64,390.07,390.47,7280.0,385.3972,385.9505,385.3873,385.7825,7280.0
2024-09-27 14:40:00,390.62,390.76,390.32,390.5,13428.0,385.9307,386.069,385.6343,385.8122,13428.0
2024-09-27 14:45:00,390.56,391.33,390.52,391.25,9372.0,385.8714,386.6322,385.8319,386.5532,9372.0
2024-09-27 14:50:00,391.27,391.29,390.77,391.1,8890.0,386.5729,386.5927,386.0789,386.405,8890.0
2024-09-27 14:55:00,391.09,391.68,391.09,391.54,3989.0,386.3951,386.978,386.3951,386.8397,3989.0
2024-09-27 15:00:00,391.56,391.63,391.35,391.55,11613.0,386.8594,386.9286,386.652,386.8495,11613.0
2024-09-27 15:05:00,391.47,391.61,390.98,390.98,7500.0,386.7705,386.9088,386.2864,386.2864,7500.0
2024-09-27 15:10:00,390.99,391.09,390.82,390.91,13021.0,386.2963,386.3951,386.1283,386.2172,13021.0
2024-09-27 15:15:00,390.88,391.37,390.77,391.36,28759.0,386.1876,386.6717,386.0789,386.6618,28759.0
2024-09-27 15:20:00,391.39,391.53,390.85,390.88,8293.0,386.6915,386.8298,386.158,386.1876,8293.0
2024-09-27 15:25:00,390.94,391.18,390.67,391.13,13670.0,386.2469,386.484,385.9801,386.4346,13670.0
2024-09-27 15:30:00,391.02,391.13,390.72,391.03,15242.0,386.3259,386.4346,386.0295,386.3358,15242.0
2024-09-27 15:35:00,391.04,391.04,390.45,390.54,18332.0,386.3457,386.3457,385.7628,385.8517,18332.0
2024-09-27 15:40:00,390.54,390.9,390.47,390.9,14061.0,385.8517,386.2074,385.7825,386.2074,14061.0
2024-09-27 15:45:00,390.91,390.99,390.66,390.78,27011.0,386.2172,386.2963,385.9702,386.0888,27011.0
2024-09-27 15:50:00,390.84,391.17,390.73,390.92,28488.0,386.1481,386.4741,386.0394,386.2271,28488.0
2024-09-27 15:55:00,390.9,391.55,390.78,390.89,85636.0,386.2074,386.8495,386.0888,386.1975,85636.0
2024-09-30 09:30:00,389.38,390.32,387.46,389.67,44984.0,384.7056,385.6343,382.8086,384.9921,44984.0
2024-09-30 09:35:00,389.36,390.38,389.35,390.37,18229.0,384.6858,385.6936,384.676,385.6837,18229.0
2024-09-30 09:40:00,390.5,390.5,389.19,389.52,18738.0,385.8122,385.8122,384.5179,384.8439,18738.0
2024-09-30 09:45:00,389.2,390.71,389.06,390.59,24819.0,384.5278,386.0196,384.3894,385.9011,24819.0
2024-09-30 09:50:00,390.59,391.03,390.24,390.52,27567.0,385.9011,386.3358,385.5553,385.8319,27567.0
2024-09-30 09:55:00,390.53,390.53,388.03,389.6,51117.0,385.8418,385.8418,383.3718,384.923,51117.0
2024-09-30 10:00:00,389.54,390.64,389.26,390.36,10188.0,384.8637,385.9505,384.587,385.6738,10188.0
2024-09-30 10:05:00,390.25,391.45,390.23,391.31,12731.0,385.5652,386.7507,385.5454,386.6124,12731.0
2024-09-30 10:10:00,391.31,391.31,390.77,391.12,9035.0,386.6124,386.6124,386.0789,386.4247,9035.0
2024-09-30 10:15:00,391.09,391.42,390.72,391.28,6497.0,386.3951,386.7211,386.0295,386.5828,6497.0
2024-09-30 10:20:00,391.44,391.88,391.4,391.88,9985.0,386.7409,387.1756,386.7014,387.1756,9985.0
2024-09-30 10:25:00,391.9,391.9,390.67,390.76,18288.0,387.1953,387.1953,385.9801,386.069,18288.0
2024-09-30 10:30:00,390.94,391.92,390.94,391.63,9874.0,386.2469,387.2151,386.2469,386.9286,9874.0
2024-09-30 10:35:00,391.4,391.82,391.21,391.63,7958.0,386.7014,387.1163,386.5136,386.9286,7958.0
2024-09-30 10:40:00,391.65,392.27,391.54,392.27,7178.0,386.9483,387.5609,386.8397,387.5609,7178.0
2024-09-30 10:45:00,392.25,392.76,392.24,392.66,7889.0,387.5411,388.045,387.5313,387.9462,7889.0
2024-09-30 10:50:00,392.64,392.68,391.43,391.43,7622.0,387.9265,387.966,386.731,386.731,7622.0
2024-09-30 10:55:00,391.55,391.56,390.96,391.1,4202.0,386.8495,386.8594,386.2666,386.405,4202.0
2024-09-30 11:00:00,391.25,391.84,391.25,391.79,6158.0,386.5532,387.1361,386.5532,387.0867,6158.0
2024-09-30 11:05:00,391.8,391.95,390.96,391.04,9705.0,387.0965,387.2447,386.2666,386.3457,9705.0
2024-09-30 11:10:00,391.13,391.46,391.1,391.41,3502.0,386.4346,386.7606,386.405,386.7112,3502.0
2024-09-30 11:15:00,391.4,391.79,391.33,391.72,4890.0,386.7014,387.0867,386.6322,387.0175,4890.0
2024-09-30 11:20:00,391.82,392.05,391.32,391.32,14198.0,387.1163,387.3435,386.6223,386.6223,14198.0
2024-09-30 11:25:00,391.3,391.31,390.25,390.37,13457.0,386.6026,386.6124,385.5652,385.6837,13457.0
2024-09-30 11:30:00,390.37,390.37,389.71,389.88,4426.0,385.6837,385.6837,385.0316,385.1996,4426.0
2024-09-30 11:35:00,389.98,390.26,389.81,390.02,8107.0,385.2984,385.575,385.1304,385.3379,8107.0
2024-09-30 11:40:00,389.94,390.25,389.83,390.09,2799.0,385.2589,385.5652,385.1502,385.4071,2799.0
2024-09-30 11:45:00,390.17,390.34,389.93,390.09,4096.0,385.4861,385.6541,385.249,385.4071,4096.0
2024-09-30 11:50:00,390.2,390.21,389.91,389.97,4910.0,385.5158,385.5256,385.2292,385.2885,4910.0
2024-09-30 11:55:00,390.07,390.68,390.07,390.43,10919.0,385.3873,385.99,385.3873,385.743,10919.0
2024-09-30 12:00:00,390.5,390.75,390.36,390.68,1927.0,385.8122,386.0592,385.6738,385.99,1927.0
2024-09-30 12:05:00,390.67,391.15,390.67,390.85,7505.0,385.9801,386.4544,385.9801,386.158,7505.0
2024-09-30 12:10:00,390.94,390.96,390.68,390.84,6400.0,386.2469,386.2666,385.99,386.1481,6400.0
2024-09-30 12:15:00,390.86,390.87,390.62,390.66,3740.0,386.1678,386.1777,385.9307,385.9702,3740.0
2024-09-30 12:20:00,390.66,390.82,390.54,390.56,3823.0,385.9702,386.1283,385.8517,385.8714,3823.0
2024-09-30 12:25:00,390.66,391.14,390.64,391.01,3629.0,385.9702,386.4445,385.9505,386.316,3629.0
2024-09-30 12:30:00,391.01,391.12,390.88,390.91,2433.0,386.316,386.4247,386.1876,386.2172,2433.0
2024-09-30 12:35:00,390.92,391.4,390.92,391.31,2860.0,386.2271,386.7014,386.2271,386.6124,2860.0
2024-09-30 12:40:00,391.45,391.5,391.2,391.35,3924.0,386.7507,386.8001,386.5038,386.652,3924.0
2024-09-30 12:45:00,391.48,391.78,391.15,391.15,7343.0,386.7804,387.0768,386.4544,386.4544,7343.0
2024-09-30 12:50:00,391.31,391.56,391.19,391.56,2412.0,386.6124,386.8594,386.4939,386.8594,2412.0
2024-09-30 12:55:00,391.37,391.66,391.37,391.53,1763.0,386.6717,386.9582,386.6717,386.8298,1763.0
2024-09-30 13:00:00,391.3,391.3,390.92,391.26,3089.0,386.6026,386.6026,386.2271,386.563,3089.0
2024-09-30 13:05:00,391.11,391.56,391.1,391.52,4517.0,386.4148,386.8594,386.405,386.8199,4517.0
2024-09-30 13:10:00,391.49,391.94,391.3,391.65,7050.0,386.7903,387.2349,386.6026,386.9483,7050.0
2024-09-30 13:15:00,391.65,391.99,391.45,391.73,4570.0,386.9483,387.2843,386.7507,387.0274,4570.0
2024-09-30 13:20:00,391.82,391.96,391.64,391.96,11509.0,387.1163,387.2546,386.9385,387.2546,11509.0
2024-09-30 13:25:00,391.91,392.11,391.79,391.96,4472.0,387.2052,387.4028,387.0867,387.2546,4472.0
2024-09-30 13:30:00,391.81,391.93,391.48,391.73,8765.0,387.1064,387.225,386.7804,387.0274,8765.0
2024-09-30 13:35:00,391.58,391.85,391.56,391.84,4364.0,386.8792,387.1459,386.8594,387.1361,4364.0
2024-09-30 13:40:00,391.65,391.94,391.65,391.92,2649.0,386.9483,387.2349,386.9483,387.2151,2649.0
2024-09-30 13:45:00,391.83,391.99,391.81,391.82,5549.0,387.1262,387.2843,387.1064,387.1163,5549.0
2024-09-30 13:50:00,391.91,391.93,391.52,391.53,9437.0,387.2052,387.225,386.8199,386.8298,9437.0
2024-09-30 13:55:00,391.5,391.78,390.94,391.77,8168.0,386.8001,387.0768,386.2469,387.0669,8168.0
2024-09-30 14:00:00,391.68,391.68,391.11,391.11,5683.0,386.978,386.978,386.4148,386.4148,5683.0
2024-09-30 14:05:00,391.26,391.39,390.3,390.77,7633.0,386.563,386.6915,385.6146,386.0789,7633.0
2024-09-30 14:10:00,390.78,390.8,389.77,389.8,7618.0,386.0888,386.1086,385.0909,385.1206,7618.0
2024-09-30 14:15:00,389.6,389.61,388.71,388.82,12706.0,384.923,384.9328,384.0436,384.1523,12706.0
2024-09-30 14:20:00,388.71,388.79,386.82,387.29,13135.0,384.0436,384.1227,382.1763,382.6407,13135.0
2024-09-30 14:25:00,387.38,388.45,386.93,388.41,7944.0,382.7296,383.7868,382.285,383.7472,7944.0
2024-09-30 14:30:00,388.46,388.85,387.58,388.62,9831.0,383.7966,384.182,382.9272,383.9547,9831.0
2024-09-30 14:35:00,388.79,389.55,388.79,389.16,4497.0,384.1227,384.8736,384.1227,384.4882,4497.0
2024-09-30 14:40:00,389.27,389.6,388.86,389.42,9852.0,384.5969,384.923,384.1918,384.7451,9852.0
2024-09-30 14:45:00,389.46,389.9,389.46,389.62,6784.0,384.7846,385.2194,384.7846,384.9427,6784.0
2024-09-30 14:50:00,389.64,389.81,389.18,389.81,7003.0,384.9625,385.1304,384.508,385.1304,7003.0
2024-09-30 14:55:00,389.68,389.78,389.25,389.3,5150.0,385.002,385.1008,384.5772,384.6266,5150.0
2024-09-30 15:00:00,389.22,389.23,388.56,389.19,7637.0,384.5475,384.5574,383.8954,384.5179,7637.0
2024-09-30 15:05:00,389.18,389.57,389.09,389.43,7571.0,384.508,384.8933,384.4191,384.755,7571.0
2024-09-30 15:10:00,389.44,389.59,388.96,389.3,11102.0,384.7649,384.9131,384.2906,384.6266,11102.0
2024-09-30 15:15:00,389.3,389.95,389.19,389.83,9998.0,384.6266,385.2688,384.5179,385.1502,9998.0
2024-09-30 15:20:00,389.83,390.02,389.62,389.64,9918.0,385.1502,385.3379,384.9427,384.9625,9918.0
2024-09-30 15:25:00,389.65,389.92,389.49,389.92,11624.0,384.9724,385.2391,384.8143,385.2391,11624.0
2024-09-30 15:30:00,389.77,389.94,389.28,389.28,13674.0,385.0909,385.2589,384.6068,384.6068,13674.0
2024-09-30 15:35:00,389.41,390.24,389.25,390.07,18079.0,384.7352,385.5553,384.5772,385.3873,18079.0
2024-09-30 15:40:00,390.0,390.49,389.86,390.26,27657.0,385.3182,385.8023,385.1798,385.575,27657.0
2024-09-30 15:45:00,390.36,390.59,390.01,390.35,25059.0,385.6738,385.9011,385.328,385.664,25059.0
2024-09-30 15:50:00,390.12,391.53,389.89,390.6,39520.0,385.4367,386.8298,385.2095,385.911,39520.0
2024-09-30 15:55:00,390.53,391.31,390.48,391.13,146705.0,385.8418,386.6124,385.7924,386.4346,146705.0
2024-10-01 09:30:00,391.27,392.0,390.34,390.38,39794.0,386.5729,387.2941,385.6541,385.6936,39794.0
2024-10-01 09:35:00,390.07,390.95,388.72,390.9,20115.0,385.3873,386.2568,384.0535,386.2074,20115.0
2024-10-01 09:40:00,390.7,392.21,390.18,391.61,20972.0,386.0098,387.5016,385.496,386.9088,20972.0
2024-10-01 09:45:00,391.32,391.79,390.26,391.03,28786.0,386.6223,387.0867,385.575,386.3358,28786.0
2024-10-01 09:50:00,391.11,392.31,390.8,392.0,20393.0,386.4148,387.6004,386.1086,387.2941,20393.0
2024-10-01 09:55:00,392.1,392.58,391.05,392.12,31351.0,387.3929,387.8672,386.3556,387.4127,31351.0
2024-10-01 10:00:00,392.04,392.74,390.19,392.62,27129.0,387.3337,388.0253,385.5059,387.9067,27129.0
2024-10-01 10:05:00,392.49,392.49,389.25,389.41,25522.0,387.7783,387.7783,384.5772,384.7352,25522.0
2024-10-01 10:10:00,389.2,389.43,388.45,388.62,14699.0,384.5278,384.755,383.7868,383.9547,14699.0
2024-10-01 10:15:00,388.59,388.73,387.8,388.04,15667.0,383.9251,384.0634,383.1446,383.3817,15667.0
2024-10-01 10:20:00,388.26,391.27,388.26,390.25,27176.0,383.599,386.5729,383.599,385.5652,27176.0
2024-10-01 10:25:00,389.98,390.01,388.21,388.3,17165.0,385.2984,385.328,383.5496,383.6386,17165.0
2024-10-01 10:30:00,388.56,388.56,386.63,388.0,25165.0,383.8954,383.8954,381.9886,383.3422,25165.0
2024-10-01 10:35:00,387.84,389.0,387.09,388.62,11670.0,383.1841,384.3302,382.4431,383.9547,11670.0
2024-10-01 10:40:00,388.78,389.43,388.48,389.24,15850.0,384.1128,384.755,383.8164,384.5673,15850.0
2024-10-01 10:45:00,389.07,389.64,388.93,388.93,19249.0,384.3993,384.9625,384.261,384.261,19249.0
2024-10-01 10:50:00,388.86,389.01,388.37,388.72,9491.0,384.1918,384.34,383.7077,384.0535,9491.0
2024-10-01 10:55:00,388.44,389.43,388.44,389.31,6320.0,383.7769,384.755,383.7769,384.6364,6320.0
2024-10-01 11:00:00,389.45,389.52,388.77,389.24,4926.0,384.7748,384.8439,384.1029,384.5673,4926.0
2024-10-01 11:05:00,389.15,389.15,387.24,387.24,7190.0,384.4784,384.4784,382.5913,382.5913,7190.0
2024-10-01 11:10:00,387.29,387.96,387.29,387.65,4029.0,382.6407,383.3026,382.6407,382.9964,4029.0
2024-10-01 11:15:00,387.93,389.23,387.71,389.19,10403.0,383.273,384.5574,383.0556,384.5179,10403.0
2024-10-01 11:20:00,389.36,390.14,389.13,389.71,11532.0,384.6858,385.4565,384.4586,385.0316,11532.0
2024-10-01 11:25:00,389.79,391.46,389.79,391.28,17984.0,385.1107,386.7606,385.1107,386.5828,17984.0
2024-10-01 11:30:00,391.18,392.55,390.89,392.32,10469.0,386.484,387.8375,386.1975,387.6103,10469.0
2024-10-01 11:35:00,392.11,392.66,391.96,392.41,4824.0,387.4028,387.9462,387.2546,387.6992,4824.0
2024-10-01 11:40:00,392.63,393.38,392.42,392.54,16378.0,387.9166,388.6576,387.7091,387.8277,16378.0
2024-10-01 11:45:00,392.35,392.51,391.49,392.16,8110.0,387.6399,387.798,386.7903,387.4522,8110.0
2024-10-01 11:50:00,391.87,392.45,391.87,392.41,3942.0,387.1657,387.7387,387.1657,387.6992,3942.0
2024-10-01 11:55:00,392.51,392.79,392.11,392.35,21434.0,387.798,388.0747,387.4028,387.6399,21434.0
2024-10-01 12:00:00,392.33,392.72,391.99,392.72,3449.0,387.6202,388.0055,387.2843,388.0055,3449.0
2024-10-01 12:05:00,392.58,392.96,392.38,392.5,5317.0,387.8672,388.2426,387.6696,387.7881,5317.0
2024-10-01 12:10:00,392.65,393.0,392.53,392.53,5141.0,387.9363,388.2821,387.8178,387.8178,5141.0
2024-10-01 12:15:00,392.58,392.76,392.5,392.5,3904.0,387.8672,388.045,387.7881,387.7881,3904.0
2024-10-01 12:20:00,392.73,392.99,392.33,392.33,5477.0,388.0154,388.2723,387.6202,387.6202,5477.0
2024-10-01 12:25:00,392.38,392.61,392.11,392.61,5394.0,387.6696,387.8968,387.4028,387.8968,5394.0
2024-10-01 12:30:00,392.56,392.75,390.76,392.45,10068.0,387.8474,388.0351,386.069,387.7387,10068.0
2024-10-01 12:35:00,392.56,392.83,392.41,392.46,3686.0,387.8474,388.1142,387.6992,387.7486,3686.0
2024-10-01 12:40:00,392.75,392.76,391.74,392.05,4402.0,388.0351,388.045,387.0373,387.3435,4402.0
2024-10-01 12:45:00,391.96,391.96,391.18,391.73,2883.0,387.2546,387.2546,386.484,387.0274,2883.0
2024-10-01 12:50:00,391.94,393.29,391.94,393.0,7591.0,387.2349,388.5687,387.2349,388.2821,7591.0
2024-10-01 12:55:00,392.83,393.54,392.49,393.26,7857.0,388.1142,388.8157,387.7783,388.539,7857.0
2024-10-01 13:00:00,393.05,393.07,392.15,392.32,5300.0,388.3315,388.3513,387.4423,387.6103,5300.0
2024-10-01 13:05:00,392.29,392.3,391.89,392.05,5746.0,387.5807,387.5905,387.1855,387.3435,5746.0
2024-10-01 13:10:00,392.26,392.61,391.91,392.14,5260.0,387.551,387.8968,387.2052,387.4325,5260.0
2024-10-01 13:15:00,392.06,392.06,391.57,391.58,9920.0,387.3534,387.3534,386.8693,386.8792,9920.0
2024-10-01 13:20:00,391.88,392.25,391.82,391.97,6975.0,387.1756,387.5411,387.1163,387.2645,6975.0
2024-10-01 13:25:00,391.78,391.95,391.57,391.94,4810.0,387.0768,387.2447,386.8693,387.2349,4810.0
2024-10-01 13:30:00,391.76,392.71,391.67,392.43,13151.0,387.057,387.9956,386.9681,387.719,13151.0
2024-10-01 13:35:00,392.24,392.61,391.79,392.51,6761.0,387.5313,387.8968,387.0867,387.798,6761.0
2024-10-01 13:40:00,392.4,392.98,392.23,392.75,8012.0,387.6893,388.2624,387.5214,388.0351,8012.0
2024-10-01 13:45:00,392.97,393.5,392.97,392.97,4180.0,388.2525,388.7761,388.2525,388.2525,4180.0
2024-10-01 13:50:00,393.13,393.42,392.97,393.33,1188.0,388.4106,388.6971,388.2525,388.6082,1188.0
2024-10-01 13:55:00,393.4,394.24,393.4,394.02,11688.0,388.6773,389.5073,388.6773,389.2899,11688.0
2024-10-01 14:00:00,394.22,394.56,393.9,394.08,21555.0,389.4875,389.8234,389.1713,389.3492,21555.0
2024-10-01 14:05:00,394.19,394.39,393.76,394.25,7989.0,389.4579,389.6555,389.033,389.5171,7989.0
2024-10-01 14:10:00,394.13,394.74,393.93,394.72,12170.0,389.3986,390.0013,389.201,389.9815,12170.0
2024-10-01 14:15:00,395.0,395.33,394.96,394.96,19001.0,390.2581,390.5842,390.2186,390.2186,19001.0
2024-10-01 14:20:00,394.97,395.24,394.89,395.14,4458.0,390.2285,390.4953,390.1495,390.3965,4458.0
2024-10-01 14:25:00,395.09,395.33,394.75,395.18,6718.0,390.3471,390.5842,390.0111,390.436,6718.0
2024-10-01 14:30:00,395.14,395.49,395.06,395.2,9138.0,390.3965,390.7423,390.3174,390.4557,9138.0
2024-10-01 14:35:00,395.22,395.34,394.66,394.99,6177.0,390.4755,390.5941,389.9222,390.2483,6177.0
2024-10-01 14:40:00,394.96,395.01,394.41,395.0,11921.0,390.2186,390.268,389.6752,390.2581,11921.0
2024-10-01 14:45:00,394.83,395.23,394.67,394.67,5624.0,390.0902,390.4854,389.9321,389.9321,5624.0
2024-10-01 14:50:00,394.81,395.27,394.51,394.52,11854.0,390.0704,390.5249,389.774,389.7839,11854.0
2024-10-01 14:55:00,394.74,394.91,394.51,394.72,3509.0,390.0013,390.1692,389.774,389.9815,3509.0
2024-10-01 15:00:00,394.64,394.73,394.1,394.1,4874.0,389.9025,389.9914,389.3689,389.3689,4874.0
2024-10-01 15:05:00,394.11,394.68,394.09,394.49,2601.0,389.3788,389.942,389.3591,389.7543,2601.0
2024-10-01 15:10:00,394.62,394.62,394.23,394.37,5851.0,389.8827,389.8827,389.4974,389.6357,5851.0
2024-10-01 15:15:00,394.37,394.53,394.06,394.52,9411.0,389.6357,389.7938,389.3294,389.7839,9411.0
2024-10-01 15:20:00,394.42,395.01,394.42,394.88,6589.0,389.6851,390.268,389.6851,390.1396,6589.0
2024-10-01 15:25:00,395.06,395.08,394.42,394.43,11060.0,390.3174,390.3372,389.6851,389.695,11060.0
2024-10-01 15:30:00,394.42,394.42,393.73,393.73,12984.0,389.6851,389.6851,389.0034,389.0034,12984.0
2024-10-01 15:35:00,393.88,394.1,393.3,393.9,15636.0,389.1516,389.3689,388.5785,389.1713,15636.0
2024-10-01 15:40:00,393.89,394.01,393.02,393.28,15736.0,389.1615,389.28,388.3019,388.5588,15736.0
2024-10-01 15:45:00,393.2,393.55,393.01,393.01,13365.0,388.4797,388.8255,388.292,388.292,13365.0
2024-10-01 15:50:00,393.06,393.2,392.55,392.57,34046.0,388.3414,388.4797,387.8375,387.8573,34046.0
2024-10-01 15:55:00,392.52,392.9,392.22,392.4,107045.0,387.8079,388.1833,387.5115,387.6893,107045.0
2024-10-02 09:30:00,391.98,391.98,388.63,389.78,70519.0,387.2744,387.2744,383.9646,385.1008,70519.0
2024-10-02 09:35:00,389.43,391.28,389.43,390.46,24918.0,384.755,386.5828,384.755,385.7726,24918.0
2024-10-02 09:40:00,390.65,391.04,389.75,390.84,15980.0,385.9604,386.3457,385.0712,386.1481,15980.0
2024-10-02 09:45:00,390.84,393.52,390.21,393.15,12798.0,386.1481,388.7959,385.5256,388.4303,12798.0
2024-10-02 09:50:00,393.03,393.47,392.53,393.25,13220.0,388.3118,388.7465,387.8178,388.5291,13220.0
2024-10-02 09:55:00,393.04,394.19,393.04,393.13,41303.0,388.3217,389.4579,388.3217,388.4106,41303.0
2024-10-02 10:00:00,393.28,395.21,393.09,394.49,24771.0,388.5588,390.4656,388.3711,389.7543,24771.0
2024-10-02 10:05:00,394.73,394.98,394.18,394.49,9015.0,389.9914,390.2384,389.448,389.7543,9015.0
2024-10-02 10:10:00,394.49,395.29,394.24,395.13,17297.0,389.7543,390.5447,389.5073,390.3866,17297.0
2024-10-02 10:15:00,395.13,395.33,394.39,395.33,12999.0,390.3866,390.5842,389.6555,390.5842,12999.0
2024-10-02 10:20:00,395.27,395.59,393.0,393.41,14083.0,390.5249,390.8411,388.2821,388.6872,14083.0
2024-10-02 10:25:00,393.4,394.06,393.32,393.83,5361.0,388.6773,389.3294,388.5983,389.1022,5361.0
2024-10-02 10:30:00,393.7,394.79,393.48,394.37,7861.0,388.9737,390.0507,388.7564,389.6357,7861.0
2024-10-02 10:35:00,394.37,394.57,393.47,393.74,10364.0,389.6357,389.8333,388.7465,389.0133,10364.0
2024-10-02 10:40:00,393.83,395.0,393.83,394.8,7915.0,389.1022,390.2581,389.1022,390.0605,7915.0
2024-10-02 10:45:00,394.8,395.0,394.42,395.0,12415.0,390.0605,390.2581,389.6851,390.2581,12415.0
2024-10-02 10:50:00,395.23,395.23,393.78,393.94,8530.0,390.4854,390.4854,389.0528,389.2109,8530.0
2024-10-02 10:55:00,393.99,394.36,393.74,393.92,10199.0,389.2603,389.6258,389.0133,389.1911,10199.0
2024-10-02 11:00:00,393.72,394.03,393.07,394.02,7087.0,388.9935,389.2998,388.3513,389.2899,7087.0
2024-10-02 11:05:00,394.05,394.28,393.46,393.74,6286.0,389.3195,389.5468,388.7366,389.0133,6286.0
2024-10-02 11:10:00,393.96,394.26,393.7,394.04,11642.0,389.2306,389.527,388.9737,389.3097,11642.0
2024-10-02 11:15:00,394.05,395.0,393.84,395.0,6420.0,389.3195,390.2581,389.1121,390.2581,6420.0
2024-10-02 11:20:00,394.77,394.77,393.86,394.27,12677.0,390.0309,390.0309,389.1318,389.5369,12677.0
2024-10-02 11:25:00,394.44,394.96,394.31,394.81,6786.0,389.7049,390.2186,389.5764,390.0704,6786.0
2024-10-02 11:30:00,394.81,395.25,394.81,395.12,9774.0,390.0704,390.5051,390.0704,390.3767,9774.0
2024-10-02 11:35:00,395.06,395.44,395.02,395.3,8591.0,390.3174,390.6929,390.2779,390.5545,8591.0
2024-10-02 11:40:00,395.2,395.61,395.09,395.57,12237.0,390.4557,390.8608,390.3471,390.8213,12237.0
2024-10-02 11:45:00,395.62,395.66,395.22,395.42,5417.0,390.8707,390.9102,390.4755,390.6731,5417.0
2024-10-02 11:50:00,395.5,395.52,395.0,395.49,9427.0,390.7521,390.7719,390.2581,390.7423,9427.0
2024-10-02 11:55:00,395.13,395.34,395.08,395.08,8557.0,390.3866,390.5941,390.3372,390.3372,8557.0
2024-10-02 12:00:00,395.06,395.22,394.81,395.18,7599.0,390.3174,390.4755,390.0704,390.436,7599.0
2024-10-02 12:05:00,395.33,395.42,395.09,395.11,7166.0,390.5842,390.6731,390.3471,390.3668,7166.0
2024-10-02 12:10:00,395.32,395.63,395.32,395.47,12195.0,390.5743,390.8806,390.5743,390.7225,12195.0
2024-10-02 12:15:00,395.47,395.47,394.62,394.91,8403.0,390.7225,390.7225,389.8827,390.1692,8403.0
2024-10-02 12:20:00,394.8,395.28,394.8,395.19,3418.0,390.0605,390.5348,390.0605,390.4459,3418.0
2024-10-02 12:25:00,395.31,395.45,395.04,395.12,6742.0,390.5644,390.7027,390.2977,390.3767,6742.0
2024-10-02 12:30:00,395.12,395.12,394.34,394.44,5641.0,390.3767,390.3767,389.6061,389.7049,5641.0
2024-10-02 12:35:00,394.44,394.59,394.16,394.45,8170.0,389.7049,389.8531,389.4282,389.7147,8170.0
2024-10-02 12:40:00,394.57,394.78,394.51,394.68,3835.0,389.8333,390.0408,389.774,389.942,3835.0
2024-10-02 12:45:00,394.62,394.71,394.34,394.4,7815.0,389.8827,389.9716,389.6061,389.6653,7815.0
2024-10-02 12:50:00,394.35,394.52,394.21,394.45,4646.0,389.6159,389.7839,389.4776,389.7147,4646.0
2024-10-02 12:55:00,394.37,394.44,393.92,393.92,5557.0,389.6357,389.7049,389.1911,389.1911,5557.0
2024-10-02 13:00:00,393.94,394.12,393.92,394.09,2604.0,389.2109,389.3887,389.1911,389.3591,2604.0
2024-10-02 13:05:00,393.9,394.02,393.77,394.02,5243.0,389.1713,389.2899,389.0429,389.2899,5243.0
2024-10-02 13:10:00,394.09,394.09,393.28,393.48,16598.0,389.3591,389.3591,388.5588,388.7564,16598.0
2024-10-02 13:15:00,393.49,393.91,393.48,393.91,4934.0,388.7663,389.1812,388.7564,389.1812,4934.0
2024-10-02 13:20:00,393.83,394.16,393.75,393.94,11376.0,389.1022,389.4282,389.0231,389.2109,11376.0
2024-10-02 13:25:00,393.94,394.33,393.83,394.1,4416.0,389.2109,389.5962,389.1022,389.3689,4416.0
2024-10-02 13:30:00,394.08,394.08,393.39,393.44,6943.0,389.3492,389.3492,388.6675,388.7169,6943.0
2024-10-02 13:35:00,393.44,394.04,393.34,394.04,5636.0,388.7169,389.3097,388.6181,389.3097,5636.0
2024-10-02 13:40:00,394.08,394.09,393.87,394.09,3047.0,389.3492,389.3591,389.1417,389.3591,3047.0
2024-10-02 13:45:00,393.96,394.42,393.94,394.27,6470.0,389.2306,389.6851,389.2109,389.5369,6470.0
2024-10-02 13:50:00,394.47,394.63,394.33,394.6,5800.0,389.7345,389.8926,389.5962,389.8629,5800.0
2024-10-02 13:55:00,394.71,395.29,394.6,395.14,7447.0,389.9716,390.5447,389.8629,390.3965,7447.0
2024-10-02 14:00:00,395.2,395.25,394.9,394.93,6593.0,390.4557,390.5051,390.1593,390.189,6593.0
2024-10-02 14:05:00,394.96,395.06,394.53,394.86,6017.0,390.2186,390.3174,389.7938,390.1198,6017.0
2024-10-02 14:10:00,394.8,395.04,394.75,394.85,4463.0,390.0605,390.2977,390.0111,390.1099,4463.0
2024-10-02 14:15:00,394.8,394.93,394.58,394.68,6718.0,390.0605,390.189,389.8432,389.942,6718.0
2024-10-02 14:20:00,394.53,394.54,394.15,394.19,5144.0,389.7938,389.8037,389.4183,389.4579,5144.0
2024-10-02 14:25:00,394.21,394.31,393.09,393.78,7523.0,389.4776,389.5764,388.3711,389.0528,7523.0
2024-10-02 14:30:00,393.77,394.62,393.71,394.5,2712.0,389.0429,389.8827,388.9836,389.7641,2712.0
2024-10-02 14:35:00,394.46,394.46,394.06,394.22,6309.0,389.7246,389.7246,389.3294,389.4875,6309.0
2024-10-02 14:40:00,394.28,394.68,394.27,394.64,4702.0,389.5468,389.942,389.5369,389.9025,4702.0
2024-10-02 14:45:00,394.6,394.77,394.51,394.77,3965.0,389.8629,390.0309,389.774,390.0309,3965.0
2024-10-02 14:50:00,394.69,394.95,394.64,394.72,6595.0,389.9519,390.2087,389.9025,389.9815,6595.0
2024-10-02 14:55:00,394.7,394.88,394.67,394.69,7714.0,389.9617,390.1396,389.9321,389.9519,7714.0
2024-10-02 15:00:00,394.68,394.9,394.57,394.83,4917.0,389.942,390.1593,389.8333,390.0902,4917.0
2024-10-02 15:05:00,394.7,394.76,394.39,394.59,6331.0,389.9617,390.021,389.6555,389.8531,6331.0
2024-10-02 15:10:00,394.6,394.72,394.4,394.5,7687.0,389.8629,389.9815,389.6653,389.7641,7687.0
2024-10-02 15:15:00,394.5,394.5,394.18,394.29,5682.0,389.7641,389.7641,389.448,389.5567,5682.0
2024-10-02 15:20:00,394.34,394.46,393.89,394.12,15044.0,389.6061,389.7246,389.1615,389.3887,15044.0
2024-10-02 15:25:00,394.08,394.29,394.05,394.29,4323.0,389.3492,389.5567,389.3195,389.5567,4323.0
2024-10-02 15:30:00,394.22,394.22,393.54,393.68,26350.0,389.4875,389.4875,388.8157,388.954,26350.0
2024-10-02 15:35:00,393.68,393.91,393.64,393.8,12111.0,388.954,389.1812,388.9145,389.0725,12111.0
2024-10-02 15:40:00,393.78,394.33,393.7,394.27,16358.0,389.0528,389.5962,388.9737,389.5369,16358.0
2024-10-02 15:45:00,394.21,394.38,394.02,394.38,15866.0,389.4776,389.6456,389.2899,389.6456,15866.0
2024-10-02 15:50:00,394.43,394.43,393.75,393.84,35148.0,389.695,389.695,389.0231,389.1121,35148.0
2024-10-02 15:55:00,393.89,394.41,393.81,394.08,79199.0,389.1615,389.6752,389.0824,389.3492,79199.0
2024-10-03 09:30:00,392.34,394.0,389.78,391.09,70370.0,387.6301,389.2701,385.1008,386.3951,70370.0
2024-10-03 09:35:00,391.29,392.53,390.42,391.0,27198.0,386.5927,387.8178,385.7331,386.3062,27198.0
2024-10-03 09:40:00,391.0,391.04,389.91,390.03,10669.0,386.3062,386.3457,385.2292,385.3478,10669.0
2024-10-03 09:45:00,389.58,390.63,388.72,389.0,12109.0,384.9032,385.9406,384.0535,384.3302,12109.0
2024-10-03 09:50:00,388.9,390.01,388.78,389.89,24999.0,384.2314,385.328,384.1128,385.2095,24999.0
2024-10-03 09:55:00,390.01,391.32,389.84,390.85,13036.0,385.328,386.6223,385.1601,386.158,13036.0
2024-10-03 10:00:00,390.91,392.33,390.53,391.93,21163.0,386.2172,387.6202,385.8418,387.225,21163.0
2024-10-03 10:05:00,391.99,393.48,391.76,393.12,11229.0,387.2843,388.7564,387.057,388.4007,11229.0
2024-10-03 10:10:00,393.25,393.46,391.07,391.99,17242.0,388.5291,388.7366,386.3753,387.2843,17242.0
2024-10-03 10:15:00,392.14,393.35,392.07,392.44,20047.0,387.4325,388.6279,387.3633,387.7289,20047.0
2024-10-03 10:20:00,392.34,392.63,390.63,391.54,9706.0,387.6301,387.9166,385.9406,386.8397,9706.0
2024-10-03 10:25:00,391.37,392.2,391.26,391.61,12064.0,386.6717,387.4917,386.563,386.9088,12064.0
2024-10-03 10:30:00,391.42,392.53,391.04,392.27,10884.0,386.7211,387.8178,386.3457,387.5609,10884.0
2024-10-03 10:35:00,392.23,392.49,391.39,391.73,6799.0,387.5214,387.7783,386.6915,387.0274,6799.0
2024-10-03 10:40:00,391.5,391.68,390.23,390.76,11410.0,386.8001,386.978,385.5454,386.069,11410.0
2024-10-03 10:45:00,390.72,391.88,390.52,391.23,8759.0,386.0295,387.1756,385.8319,386.5334,8759.0
2024-10-03 10:50:00,391.5,391.99,391.5,391.85,6137.0,386.8001,387.2843,386.8001,387.1459,6137.0
2024-10-03 10:55:00,391.78,391.91,390.51,390.51,9593.0,387.0768,387.2052,385.822,385.822,9593.0
2024-10-03 11:00:00,390.56,390.76,390.15,390.15,8611.0,385.8714,386.069,385.4664,385.4664,8611.0
2024-10-03 11:05:00,390.33,391.07,390.33,390.99,6074.0,385.6442,386.3753,385.6442,386.2963,6074.0
2024-10-03 11:10:00,390.94,391.23,390.65,391.23,4330.0,386.2469,386.5334,385.9604,386.5334,4330.0
2024-10-03 11:15:00,391.33,391.54,391.23,391.38,2246.0,386.6322,386.8397,386.5334,386.6816,2246.0
2024-10-03 11:20:00,391.48,392.13,391.26,391.72,5976.0,386.7804,387.4226,386.563,387.0175,5976.0
2024-10-03 11:25:00,391.7,391.72,391.08,391.63,2850.0,386.9977,387.0175,386.3852,386.9286,2850.0
2024-10-03 11:30:00,391.89,392.2,391.7,392.12,6266.0,387.1855,387.4917,386.9977,387.4127,6266.0
2024-10-03 11:35:00,392.0,392.16,391.88,391.88,4422.0,387.2941,387.4522,387.1756,387.1756,4422.0
2024-10-03 11:40:00,391.88,392.59,391.78,392.59,6480.0,387.1756,387.8771,387.0768,387.8771,6480.0
2024-10-03 11:45:00,392.58,392.65,392.15,392.15,5118.0,387.8672,387.9363,387.4423,387.4423,5118.0
2024-10-03 11:50:00,392.35,393.13,392.26,393.08,23986.0,387.6399,388.4106,387.551,388.3612,23986.0
2024-10-03 11:55:00,393.1,393.22,392.65,392.69,8413.0,388.3809,388.4995,387.9363,387.9759,8413.0
2024-10-03 12:00:00,392.67,392.81,392.44,392.74,4848.0,387.9561,388.0944,387.7289,388.0253,4848.0
2024-10-03 12:05:00,392.67,392.86,392.37,392.64,4128.0,387.9561,388.1438,387.6597,387.9265,4128.0
2024-10-03 12:10:00,392.66,392.97,392.47,392.78,8879.0,387.9462,388.2525,387.7585,388.0648,8879.0
2024-10-03 12:15:00,392.75,392.96,392.51,392.83,3401.0,388.0351,388.2426,387.798,388.1142,3401.0
2024-10-03 12:20:00,392.64,392.9,392.59,392.78,3577.0,387.9265,388.1833,387.8771,388.0648,3577.0
2024-10-03 12:25:00,392.69,392.92,392.25,392.25,4930.0,387.9759,388.2031,387.5411,387.5411,4930.0
2024-10-03 12:30:00,392.2,392.2,391.48,391.49,3368.0,387.4917,387.4917,386.7804,386.7903,3368.0
2024-10-03 12:35:00,391.69,391.87,391.19,391.33,4967.0,386.9879,387.1657,386.4939,386.6322,4967.0
2024-10-03 12:40:00,391.35,391.36,390.29,390.44,3733.0,386.652,386.6618,385.6047,385.7529,3733.0
2024-10-03 12:45:00,390.25,390.43,389.55,389.73,2513.0,385.5652,385.743,384.8736,385.0514,2513.0
2024-10-03 12:50:00,389.73,390.03,389.5,389.63,3769.0,385.0514,385.3478,384.8242,384.9526,3769.0
2024-10-03 12:55:00,389.66,390.41,389.66,390.04,7792.0,384.9822,385.7232,384.9822,385.3577,7792.0
2024-10-03 13:00:00,389.99,389.99,389.25,389.35,6485.0,385.3083,385.3083,384.5772,384.676,6485.0
2024-10-03 13:05:00,389.43,389.72,389.38,389.45,3522.0,384.755,385.0415,384.7056,384.7748,3522.0
2024-10-03 13:10:00,389.31,389.71,389.31,389.55,1811.0,384.6364,385.0316,384.6364,384.8736,1811.0
2024-10-03 13:15:00,389.48,389.48,389.25,389.42,2846.0,384.8044,384.8044,384.5772,384.7451,2846.0
2024-10-03 13:20:00,389.48,390.16,389.4,390.03,3717.0,384.8044,385.4762,384.7254,385.3478,3717.0
2024-10-03 13:25:00,389.91,390.09,388.99,388.99,13170.0,385.2292,385.4071,384.3203,384.3203,13170.0
2024-10-03 13:30:00,388.88,389.99,388.85,389.9,14956.0,384.2116,385.3083,384.182,385.2194,14956.0
2024-10-03 13:35:00,390.05,390.07,389.44,389.44,9489.0,385.3676,385.3873,384.7649,384.7649,9489.0
2024-10-03 13:40:00,389.46,389.56,389.05,389.53,11940.0,384.7846,384.8834,384.3796,384.8538,11940.0
2024-10-03 13:45:00,389.44,389.66,389.41,389.41,9400.0,384.7649,384.9822,384.7352,384.7352,9400.0
2024-10-03 13:50:00,389.47,389.56,389.36,389.38,3748.0,384.7945,384.8834,384.6858,384.7056,3748.0
2024-10-03 13:55:00,389.38,389.73,389.38,389.54,9760.0,384.7056,385.0514,384.7056,384.8637,9760.0
2024-10-03 14:00:00,389.54,389.55,388.8,389.12,9945.0,384.8637,384.8736,384.1326,384.4487,9945.0
2024-10-03 14:05:00,388.88,389.84,388.87,389.54,6634.0,384.2116,385.1601,384.2017,384.8637,6634.0
2024-10-03 14:10:00,389.61,389.9,389.57,389.62,12796.0,384.9328,385.2194,384.8933,384.9427,12796.0
2024-10-03 14:15:00,389.69,390.3,389.58,390.28,10867.0,385.0119,385.6146,384.9032,385.5948,10867.0
2024-10-03 14:20:00,390.29,390.43,389.69,390.08,11283.0,385.6047,385.743,385.0119,385.3972,11283.0
2024-10-03 14:25:00,390.22,390.46,389.95,390.17,6757.0,385.5355,385.7726,385.2688,385.4861,6757.0
2024-10-03 14:30:00,390.07,390.31,389.78,390.31,8038.0,385.3873,385.6244,385.1008,385.6244,8038.0
2024-10-03 14:35:00,390.11,390.23,389.97,390.08,3816.0,385.4268,385.5454,385.2885,385.3972,3816.0
2024-10-03 14:40:00,390.05,390.23,389.96,389.98,9332.0,385.3676,385.5454,385.2786,385.2984,9332.0
2024-10-03 14:45:00,389.99,390.13,389.61,389.72,7721.0,385.3083,385.4466,384.9328,385.0415,7721.0
2024-10-03 14:50:00,389.72,390.24,389.72,389.96,20052.0,385.0415,385.5553,385.0415,385.2786,20052.0
2024-10-03 14:55:00,390.0,390.1,389.62,389.63,6989.0,385.3182,385.417,384.9427,384.9526,6989.0
2024-10-03 15:00:00,389.5,389.68,389.33,389.68,5451.0,384.8242,385.002,384.6562,385.002,5451.0
2024-10-03 15:05:00,389.71,389.71,389.36,389.4,9161.0,385.0316,385.0316,384.6858,384.7254,9161.0
2024-10-03 15:10:00,389.35,389.59,389.09,389.56,6527.0,384.676,384.9131,384.4191,384.8834,6527.0
2024-10-03 15:15:00,389.46,389.97,389.46,389.84,8924.0,384.7846,385.2885,384.7846,385.1601,8924.0
2024-10-03 15:20:00,389.97,390.19,389.82,389.94,14719.0,385.2885,385.5059,385.1403,385.2589,14719.0
2024-10-03 15:25:00,390.02,390.06,389.62,389.98,13096.0,385.3379,385.3774,384.9427,385.2984,13096.0
2024-10-03 15:30:00,389.94,390.07,389.88,389.89,12511.0,385.2589,385.3873,385.1996,385.2095,12511.0
2024-10-03 15:35:00,389.9,390.06,389.77,389.81,15107.0,385.2194,385.3774,385.0909,385.1304,15107.0
2024-10-03 15:40:00,389.71,389.8,389.4,389.66,10841.0,385.0316,385.1206,384.7254,384.9822,10841.0
2024-10-03 15:45:00,389.66,389.96,389.25,389.9,20637.0,384.9822,385.2786,384.5772,385.2194,20637.0
2024-10-03 15:50:00,389.92,390.46,389.71,390.46,19587.0,385.2391,385.7726,385.0316,385.7726,19587.0
2024-10-03 15:55:00,390.48,391.45,390.4,391.04,94934.0,385.7924,386.7507,385.7134,386.3457,94934.0
2024-10-04 09:30:00,396.72,397.46,394.39,395.0,35115.0,391.9575,392.6886,389.6555,390.2581,35115.0
2024-10-04 09:35:00,395.19,395.44,392.71,394.27,20004.0,390.4459,390.6929,387.9956,389.5369,20004.0
2024-10-04 09:40:00,394.0,396.63,393.86,396.17,19130.0,389.2701,391.8686,389.1318,391.4141,19130.0
2024-10-04 09:45:00,396.3,396.79,395.85,396.7,23397.0,391.5425,392.0266,391.0979,391.9377,23397.0
2024-10-04 09:50:00,396.7,397.31,396.24,396.24,12767.0,391.9377,392.5404,391.4832,391.4832,12767.0
2024-10-04 09:55:00,396.28,397.02,395.31,395.69,16654.0,391.5228,392.2539,390.5644,390.9398,16654.0
2024-10-04 10:00:00,395.69,396.87,395.5,396.39,13872.0,390.9398,392.1057,390.7521,391.6314,13872.0
2024-10-04 10:05:00,396.47,397.41,394.59,394.8,20655.0,391.7105,392.6392,389.8531,390.0605,20655.0
2024-10-04 10:10:00,394.7,395.61,394.34,395.6,3419.0,389.9617,390.8608,389.6061,390.8509,3419.0
2024-10-04 10:15:00,395.14,396.63,395.14,395.92,7369.0,390.3965,391.8686,390.3965,391.1671,7369.0
2024-10-04 10:20:00,395.82,396.09,394.5,395.04,8633.0,391.0683,391.335,389.7641,390.2977,8633.0
2024-10-04 10:25:00,394.93,395.17,393.54,394.32,7572.0,390.189,390.4261,388.8157,389.5863,7572.0
2024-10-04 10:30:00,394.15,395.41,392.66,393.86,16488.0,389.4183,390.6632,387.9462,389.1318,16488.0
2024-10-04 10:35:00,393.86,393.96,391.85,392.01,11128.0,389.1318,389.2306,387.1459,387.304,11128.0
2024-10-04 10:40:00,392.15,393.49,392.0,393.41,6798.0,387.4423,388.7663,387.2941,388.6872,6798.0
2024-10-04 10:45:00,393.28,393.29,392.69,393.29,4776.0,388.5588,388.5687,387.9759,388.5687,4776.0
2024-10-04 10:50:00,393.49,393.83,392.97,393.17,4455.0,388.7663,389.1022,388.2525,388.4501,4455.0
2024-10-04 10:55:00,393.51,394.14,393.46,393.76,13674.0,388.786,389.4085,388.7366,389.033,13674.0
2024-10-04 11:00:00,393.9,393.94,393.58,393.58,2126.0,389.1713,389.2109,388.8552,388.8552,2126.0
2024-10-04 11:05:00,394.03,394.34,393.75,393.85,12388.0,389.2998,389.6061,389.0231,389.1219,12388.0
2024-10-04 11:10:00,394.03,394.18,393.63,393.63,10985.0,389.2998,389.448,388.9046,388.9046,10985.0
2024-10-04 11:15:00,393.95,394.21,393.5,393.79,8227.0,389.2207,389.4776,388.7761,389.0627,8227.0
2024-10-04 11:20:00,393.68,393.8,392.92,393.23,8219.0,388.954,389.0725,388.2031,388.5094,8219.0
2024-10-04 11:25:00,393.19,393.62,393.02,393.59,6364.0,388.4699,388.8947,388.3019,388.8651,6364.0
2024-10-04 11:30:00,393.3,393.82,393.06,393.81,3866.0,388.5785,389.0923,388.3414,389.0824,3866.0
2024-10-04 11:35:00,393.82,394.71,393.81,394.71,11411.0,389.0923,389.9716,389.0824,389.9716,11411.0
2024-10-04 11:40:00,394.72,395.44,394.72,395.01,13132.0,389.9815,390.6929,389.9815,390.268,13132.0
2024-10-04 11:45:00,394.89,395.76,394.81,395.75,10102.0,390.1495,391.009,390.0704,390.9991,10102.0
2024-10-04 11:50:00,395.75,396.54,395.62,396.4,18318.0,390.9991,391.7796,390.8707,391.6413,18318.0
2024-10-04 11:55:00,396.47,397.08,396.39,396.92,30983.0,391.7105,392.3132,391.6314,392.1551,30983.0
2024-10-04 12:00:00,396.84,397.01,396.61,396.84,7554.0,392.076,392.244,391.8488,392.076,7554.0
2024-10-04 12:05:00,396.66,396.7,396.06,396.06,5326.0,391.8982,391.9377,391.3054,391.3054,5326.0
2024-10-04 12:10:00,395.98,396.38,395.97,396.37,6234.0,391.2264,391.6216,391.2165,391.6117,6234.0
2024-10-04 12:15:00,396.29,396.6,396.24,396.51,4519.0,391.5326,391.8389,391.4832,391.75,4519.0
2024-10-04 12:20:00,396.5,396.76,396.02,396.02,8587.0,391.7401,391.997,391.2659,391.2659,8587.0
2024-10-04 12:25:00,395.82,395.83,395.2,395.39,2973.0,391.0683,391.0782,390.4557,390.6435,2973.0
2024-10-04 12:30:00,395.34,395.49,394.76,395.25,3483.0,390.5941,390.7423,390.021,390.5051,3483.0
2024-10-04 12:35:00,395.41,396.33,395.4,396.31,2870.0,390.6632,391.5722,390.6533,391.5524,2870.0
2024-10-04 12:40:00,396.23,396.28,396.01,396.26,3623.0,391.4734,391.5228,391.256,391.503,3623.0
2024-10-04 12:45:00,396.22,396.22,395.82,395.82,4313.0,391.4635,391.4635,391.0683,391.0683,4313.0
2024-10-04 12:50:00,395.91,395.93,395.4,395.62,2044.0,391.1572,391.177,390.6533,390.8707,2044.0
2024-10-04 12:55:00,395.62,395.91,395.58,395.88,2332.0,390.8707,391.1572,390.8312,391.1276,2332.0
2024-10-04 13:00:00,395.88,396.0,395.78,395.82,2267.0,391.1276,391.2461,391.0288,391.0683,2267.0
2024-10-04 13:05:00,395.64,395.77,395.45,395.45,4315.0,390.8905,391.0189,390.7027,390.7027,4315.0
2024-10-04 13:10:00,395.68,395.75,395.68,395.68,1357.0,390.93,390.9991,390.93,390.93,1357.0
2024-10-04 13:15:00,395.84,396.03,395.81,395.92,5819.0,391.088,391.2758,391.0584,391.1671,5819.0
2024-10-04 13:20:00,396.04,396.05,395.58,395.58,5957.0,391.2856,391.2955,390.8312,390.8312,5957.0
2024-10-04 13:25:00,395.72,395.72,395.1,395.21,9099.0,390.9695,390.9695,390.3569,390.4656,9099.0
2024-10-04 13:30:00,395.09,395.66,394.93,395.12,9585.0,390.3471,390.9102,390.189,390.3767,9585.0
2024-10-04 13:35:00,395.13,395.14,393.88,394.75,11513.0,390.3866,390.3965,389.1516,390.0111,11513.0
2024-10-04 13:40:00,394.75,395.47,394.74,395.46,4385.0,390.0111,390.7225,390.0013,390.7126,4385.0
2024-10-04 13:45:00,395.51,395.58,395.0,395.0,6702.0,390.762,390.8312,390.2581,390.2581,6702.0
2024-10-04 13:50:00,395.07,395.07,394.25,394.25,5283.0,390.3273,390.3273,389.5171,389.5171,5283.0
2024-10-04 13:55:00,394.36,394.47,393.63,393.74,5640.0,389.6258,389.7345,388.9046,389.0133,5640.0
2024-10-04 14:00:00,393.69,394.14,393.52,393.89,13826.0,388.9639,389.4085,388.7959,389.1615,13826.0
2024-10-04 14:05:00,393.85,393.87,393.61,393.86,2900.0,389.1219,389.1417,388.8848,389.1318,2900.0
2024-10-04 14:10:00,393.79,393.82,393.53,393.59,7016.0,389.0627,389.0923,388.8058,388.8651,7016.0
2024-10-04 14:15:00,393.56,394.09,393.32,394.09,7085.0,388.8354,389.3591,388.5983,389.3591,7085.0
2024-10-04 14:20:00,394.14,394.51,394.14,394.32,6361.0,389.4085,389.774,389.4085,389.5863,6361.0
2024-10-04 14:25:00,394.19,394.49,394.01,394.17,13659.0,389.4579,389.7543,389.28,389.4381,13659.0
2024-10-04 14:30:00,394.07,394.3,393.86,394.3,6267.0,389.3393,389.5665,389.1318,389.5665,6267.0
2024-10-04 14:35:00,394.24,394.44,394.2,394.21,2547.0,389.5073,389.7049,389.4677,389.4776,2547.0
2024-10-04 14:40:00,394.16,394.67,394.16,394.61,6459.0,389.4282,389.9321,389.4282,389.8728,6459.0
2024-10-04 14:45:00,394.61,394.92,394.55,394.87,5983.0,389.8728,390.1791,389.8135,390.1297,5983.0
2024-10-04 14:50:00,394.9,395.13,394.71,394.8,8937.0,390.1593,390.3866,389.9716,390.0605,8937.0
2024-10-04 14:55:00,394.69,394.85,394.69,394.77,4521.0,389.9519,390.1099,389.9519,390.0309,4521.0
2024-10-04 15:00:00,394.77,394.77,394.37,394.48,8564.0,390.0309,390.0309,389.6357,389.7444,8564.0
2024-10-04 15:05:00,394.5,394.65,394.48,394.58,6181.0,389.7641,389.9123,389.7444,389.8432,6181.0
2024-10-04 15:10:00,394.48,394.78,394.48,394.61,5181.0,389.7444,390.0408,389.7444,389.8728,5181.0
2024-10-04 15:15:00,394.68,394.97,394.54,394.95,19149.0,389.942,390.2285,389.8037,390.2087,19149.0
2024-10-04 15:20:00,394.98,395.88,394.98,395.62,14551.0,390.2384,391.1276,390.2384,390.8707,14551.0
2024-10-04 15:25:00,395.6,395.81,395.21,395.7,9288.0,390.8509,391.0584,390.4656,390.9497,9288.0
2024-10-04 15:30:00,395.62,396.49,395.49,396.46,10884.0,390.8707,391.7302,390.7423,391.7006,10884.0
2024-10-04 15:35:00,396.55,396.65,396.05,396.61,9704.0,391.7895,391.8883,391.2955,391.8488,9704.0
2024-10-04 15:40:00,396.54,396.89,396.47,396.66,14690.0,391.7796,392.1254,391.7105,391.8982,14690.0
2024-10-04 15:45:00,396.72,396.91,396.38,396.55,15860.0,391.9575,392.1452,391.6216,391.7895,15860.0
2024-10-04 15:50:00,396.5,396.7,396.27,396.68,19169.0,391.7401,391.9377,391.5129,391.918,19169.0
2024-10-04 15:55:00,396.59,397.19,396.23,396.79,98915.0,391.829,392.4218,391.4734,392.0266,98915.0
2024-10-07 09:30:00,396.45,399.92,396.45,396.55,91986.0,391.6907,395.1191,391.6907,391.7895,91986.0
2024-10-07 09:35:00,396.14,398.45,396.13,397.89,13354.0,391.3844,393.6667,391.3746,393.1134,13354.0
2024-10-07 09:40:00,398.29,398.96,397.35,397.94,15358.0,393.5086,394.1706,392.5799,393.1628,15358.0
2024-10-07 09:45:00,397.52,398.13,396.65,397.02,16133.0,392.7479,393.3506,391.8883,392.2539,16133.0
2024-10-07 09:50:00,397.17,398.33,396.79,397.23,21015.0,392.4021,393.5482,392.0266,392.4614,21015.0
2024-10-07 09:55:00,397.37,397.46,396.52,396.81,15690.0,392.5997,392.6886,391.7599,392.0464,15690.0
2024-10-07 10:00:00,397.12,397.78,396.14,396.96,40089.0,392.3527,393.0048,391.3844,392.1946,40089.0
2024-10-07 10:05:00,396.96,397.19,396.29,396.87,23549.0,392.1946,392.4218,391.5326,392.1057,23549.0
2024-10-07 10:10:00,396.68,398.25,396.68,397.69,8028.0,391.918,393.4691,391.918,392.9158,8028.0
2024-10-07 10:15:00,398.06,398.7,397.69,398.59,8494.0,393.2814,393.9137,392.9158,393.805,8494.0
2024-10-07 10:20:00,398.69,398.93,398.22,398.8,7473.0,393.9038,394.141,393.4395,394.0125,7473.0
2024-10-07 10:25:00,398.93,398.93,398.25,398.43,7556.0,394.141,394.141,393.4691,393.647,7556.0
2024-10-07 10:30:00,398.3,398.44,397.25,398.27,8070.0,393.5185,393.6568,392.4811,393.4889,8070.0
2024-10-07 10:35:00,398.27,398.47,397.81,397.92,10564.0,393.4889,393.6865,393.0344,393.1431,10564.0
2024-10-07 10:40:00,397.92,398.75,397.39,398.67,9307.0,393.1431,393.9631,392.6194,393.8841,9307.0
2024-10-07 10:45:00,398.75,399.38,398.75,399.28,5300.0,393.9631,394.5856,393.9631,394.4868,5300.0
2024-10-07 10:50:00,399.08,399.92,399.08,399.69,9504.0,394.2892,395.1191,394.2892,394.8918,9504.0
2024-10-07 10:55:00,399.74,399.87,399.35,399.35,3787.0,394.9412,395.0697,394.5559,394.5559,3787.0
2024-10-07 11:00:00,399.35,399.4,398.83,399.34,5448.0,394.5559,394.6053,394.0422,394.546,5448.0
2024-10-07 11:05:00,399.37,399.76,398.68,399.51,8110.0,394.5757,394.961,393.894,394.714,8110.0
2024-10-07 11:10:00,399.47,399.98,399.33,399.98,10035.0,394.6745,395.1783,394.5362,395.1783,10035.0
2024-10-07 11:15:00,399.88,400.7,399.87,400.39,37669.0,395.0796,395.8897,395.0697,395.5834,37669.0
2024-10-07 11:20:00,400.41,400.73,400.31,400.37,7333.0,395.6032,395.9193,395.5044,395.5637,7333.0
2024-10-07 11:25:00,400.58,400.87,400.4,400.65,9339.0,395.7711,396.0577,395.5933,395.8403,9339.0
2024-10-07 11:30:00,400.73,401.07,400.23,400.99,9617.0,395.9193,396.2553,395.4253,396.1762,9617.0
2024-10-07 11:35:00,400.99,401.13,400.75,400.99,11979.0,396.1762,396.3145,395.9391,396.1762,11979.0
2024-10-07 11:40:00,400.79,401.17,400.54,400.76,6281.0,395.9786,396.3541,395.7316,395.949,6281.0
2024-10-07 11:45:00,400.58,400.58,400.06,400.06,3301.0,395.7711,395.7711,395.2574,395.2574,3301.0
2024-10-07 11:50:00,400.19,400.34,400.0,400.04,4528.0,395.3858,395.534,395.1981,395.2376,4528.0
2024-10-07 11:55:00,400.14,400.26,399.91,400.26,3672.0,395.3364,395.455,395.1092,395.455,3672.0
2024-10-07 12:00:00,400.13,400.42,400.0,400.3,6821.0,395.3265,395.6131,395.1981,395.4945,6821.0
2024-10-07 12:05:00,400.3,400.47,399.91,400.06,6282.0,395.4945,395.6625,395.1092,395.2574,6282.0
2024-10-07 12:10:00,399.98,399.98,399.39,399.79,5833.0,395.1783,395.1783,394.5954,394.9906,5833.0
2024-10-07 12:15:00,399.93,400.9,399.7,400.47,9377.0,395.1289,396.0873,394.9017,395.6625,9377.0
2024-10-07 12:20:00,400.47,400.69,400.38,400.69,2675.0,395.6625,395.8798,395.5735,395.8798,2675.0
2024-10-07 12:25:00,400.6,400.84,400.6,400.62,4519.0,395.7909,396.028,395.7909,395.8107,4519.0
2024-10-07 12:30:00,400.55,400.92,400.3,400.75,7323.0,395.7415,396.1071,395.4945,395.9391,7323.0
2024-10-07 12:35:00,400.71,400.92,400.69,400.7,1923.0,395.8996,396.1071,395.8798,395.8897,1923.0
2024-10-07 12:40:00,400.74,400.74,400.24,400.24,4268.0,395.9292,395.9292,395.4352,395.4352,4268.0
2024-10-07 12:45:00,400.51,400.51,400.12,400.49,4112.0,395.702,395.702,395.3167,395.6822,4112.0
2024-10-07 12:50:00,400.49,401.01,400.32,400.64,6308.0,395.6822,396.196,395.5143,395.8304,6308.0
2024-10-07 12:55:00,400.66,400.71,400.46,400.71,1000.0,395.8502,395.8996,395.6526,395.8996,1000.0
2024-10-07 13:00:00,400.54,400.73,400.36,400.55,5314.0,395.7316,395.9193,395.5538,395.7415,5314.0
2024-10-07 13:05:00,400.37,400.37,399.98,400.09,3675.0,395.5637,395.5637,395.1783,395.287,3675.0
2024-10-07 13:10:00,400.27,400.4,400.14,400.33,4316.0,395.4649,395.5933,395.3364,395.5241,4316.0
2024-10-07 13:15:00,400.35,400.63,400.3,400.63,4002.0,395.5439,395.8205,395.4945,395.8205,4002.0
2024-10-07 13:20:00,400.63,400.63,399.95,399.99,36286.0,395.8205,395.8205,395.1487,395.1882,36286.0
2024-10-07 13:25:00,399.97,400.58,399.96,400.25,7828.0,395.1685,395.7711,395.1586,395.4451,7828.0
2024-10-07 13:30:00,400.28,400.36,399.93,399.93,1896.0,395.4747,395.5538,395.1289,395.1289,1896.0
2024-10-07 13:35:00,400.01,400.12,399.75,399.82,5723.0,395.208,395.3167,394.9511,395.0203,5723.0
2024-10-07 13:40:00,399.67,399.74,399.41,399.43,2475.0,394.8721,394.9412,394.6152,394.635,2475.0
2024-10-07 13:45:00,399.6,399.67,399.17,399.17,14835.0,394.8029,394.8721,394.3781,394.3781,14835.0
2024-10-07 13:50:00,399.18,399.47,398.94,399.43,6509.0,394.388,394.6745,394.1508,394.635,6509.0
2024-10-07 13:55:00,399.19,399.46,398.85,399.45,5259.0,394.3978,394.6646,394.0619,394.6547,5259.0
2024-10-07 14:00:00,399.46,399.59,398.5,398.5,8330.0,394.6646,394.793,393.7161,393.7161,8330.0
2024-10-07 14:05:00,398.54,399.0,398.51,398.76,4321.0,393.7556,394.2101,393.726,393.973,4321.0
2024-10-07 14:10:00,398.96,399.24,398.79,398.88,6723.0,394.1706,394.4472,394.0026,394.0916,6723.0
2024-10-07 14:15:00,398.88,398.88,398.4,398.41,5676.0,394.0916,394.0916,393.6173,393.6272,5676.0
2024-10-07 14:20:00,398.4,398.78,398.39,398.6,7038.0,393.6173,393.9928,393.6074,393.8149,7038.0
2024-10-07 14:25:00,398.76,399.06,398.73,398.87,3014.0,393.973,394.2694,393.9434,394.0817,3014.0
2024-10-07 14:30:00,398.8,398.8,397.02,398.37,18895.0,394.0125,394.0125,392.2539,393.5877,18895.0
2024-10-07 14:35:00,398.02,398.08,397.6,397.9,4176.0,393.2419,393.3012,392.8269,393.1233,4176.0
2024-10-07 14:40:00,398.26,398.5,398.0,398.2,7094.0,393.479,393.7161,393.2221,393.4197,7094.0
2024-10-07 14:45:00,397.84,398.05,396.48,396.86,18849.0,393.064,393.2715,391.7204,392.0958,18849.0
2024-10-07 14:50:00,396.55,397.34,396.53,397.02,7237.0,391.7895,392.57,391.7698,392.2539,7237.0
2024-10-07 14:55:00,397.1,397.4,396.82,396.88,7057.0,392.3329,392.6293,392.0563,392.1156,7057.0
2024-10-07 15:00:00,396.88,397.41,396.77,397.21,5495.0,392.1156,392.6392,392.0069,392.4416,5495.0
2024-10-07 15:05:00,397.26,398.07,397.26,397.9,16531.0,392.491,393.2913,392.491,393.1233,16531.0
2024-10-07 15:10:00,397.91,398.14,397.58,398.12,7220.0,393.1332,393.3604,392.8072,393.3407,7220.0
2024-10-07 15:15:00,398.04,398.28,397.91,398.03,4541.0,393.2616,393.4988,393.1332,393.2518,4541.0
2024-10-07 15:20:00,398.03,398.34,397.79,398.24,5486.0,393.2518,393.558,393.0146,393.4592,5486.0
2024-10-07 15:25:00,398.25,398.63,398.24,398.56,5845.0,393.4691,393.8446,393.4592,393.7754,5845.0
2024-10-07 15:30:00,398.56,398.6,398.07,398.45,8389.0,393.7754,393.8149,393.2913,393.6667,8389.0
2024-10-07 15:35:00,398.36,398.47,397.61,397.66,13103.0,393.5778,393.6865,392.8368,392.8862,13103.0
2024-10-07 15:40:00,397.55,397.83,397.49,397.7,24316.0,392.7775,393.0542,392.7182,392.9257,24316.0
2024-10-07 15:45:00,397.77,397.79,397.27,397.56,25560.0,392.9949,393.0146,392.5009,392.7874,25560.0
2024-10-07 15:50:00,397.53,398.52,397.38,398.03,28693.0,392.7578,393.7359,392.6096,393.2518,28693.0
2024-10-07 15:55:00,398.11,398.28,397.69,398.25,76980.0,393.3308,393.4988,392.9158,393.4691,76980.0
2024-10-08 09:30:00,394.26,395.0,385.56,387.76,181849.0,389.527,390.2581,380.9315,383.105,181849.0
2024-10-08 09:35:00,388.17,389.58,386.36,389.04,49018.0,383.5101,384.9032,381.7219,384.3697,49018.0
2024-10-08 09:40:00,388.93,389.35,386.04,386.44,60525.0,384.261,384.676,381.4057,381.8009,60525.0
2024-10-08 09:45:00,386.35,386.58,384.84,386.17,51908.0,381.712,381.9392,380.2201,381.5341,51908.0
2024-10-08 09:50:00,386.17,386.42,384.93,386.34,42232.0,381.5341,381.7811,380.309,381.7021,42232.0
2024-10-08 09:55:00,386.02,387.65,385.95,387.46,40305.0,381.3859,382.9964,381.3168,382.8086,40305.0
2024-10-08 10:00:00,387.67,388.82,387.54,388.82,25216.0,383.0161,384.1523,382.8877,384.1523,25216.0
2024-10-08 10:05:00,388.93,389.72,388.28,389.2,17977.0,384.261,385.0415,383.6188,384.5278,17977.0
2024-10-08 10:10:00,389.05,389.14,387.9,388.1,15946.0,384.3796,384.4685,383.2434,383.441,15946.0
2024-10-08 10:15:00,387.93,388.79,387.77,388.75,17490.0,383.273,384.1227,383.1149,384.0832,17490.0
2024-10-08 10:20:00,388.72,388.92,387.89,388.01,17753.0,384.0535,384.2511,383.2335,383.352,17753.0
2024-10-08 10:25:00,387.97,388.48,387.27,387.43,25718.0,383.3125,383.8164,382.6209,382.779,25718.0
2024-10-08 10:30:00,387.25,387.38,386.25,386.42,23703.0,382.6012,382.7296,381.6132,381.7811,23703.0
2024-10-08 10:35:00,386.41,387.19,386.16,387.16,11399.0,381.7713,382.5419,381.5243,382.5123,11399.0
2024-10-08 10:40:00,386.91,388.89,386.22,387.78,38136.0,382.2653,384.2215,381.5835,383.1248,38136.0
2024-10-08 10:45:00,388.04,388.45,387.52,387.79,13027.0,383.3817,383.7868,382.8679,383.1347,13027.0
2024-10-08 10:50:00,387.89,387.9,386.87,386.87,16041.0,383.2335,383.2434,382.2257,382.2257,16041.0
2024-10-08 10:55:00,386.9,387.34,386.78,387.02,14868.0,382.2554,382.6901,382.1368,382.3739,14868.0
2024-10-08 11:00:00,387.29,387.62,387.09,387.6,11072.0,382.6407,382.9667,382.4431,382.947,11072.0
2024-10-08 11:05:00,387.66,387.73,387.28,387.46,7622.0,383.0062,383.0754,382.6308,382.8086,7622.0
2024-10-08 11:10:00,387.46,388.0,387.14,387.94,21293.0,382.8086,383.3422,382.4925,383.2829,21293.0
2024-10-08 11:15:00,387.94,387.94,387.13,387.13,12790.0,383.2829,383.2829,382.4826,382.4826,12790.0
2024-10-08 11:20:00,387.03,387.46,386.8,387.38,12282.0,382.3838,382.8086,382.1566,382.7296,12282.0
2024-10-08 11:25:00,387.07,387.85,387.07,387.78,13827.0,382.4233,383.194,382.4233,383.1248,13827.0
2024-10-08 11:30:00,387.79,388.5,387.78,388.19,10145.0,383.1347,383.8362,383.1248,383.5299,10145.0
2024-10-08 11:35:00,388.19,388.75,387.95,388.44,10082.0,383.5299,384.0832,383.2928,383.7769,10082.0
2024-10-08 11:40:00,388.59,388.75,388.33,388.36,7809.0,383.9251,384.0832,383.6682,383.6978,7809.0
2024-10-08 11:45:00,388.36,388.55,387.86,387.98,16241.0,383.6978,383.8856,383.2038,383.3224,16241.0
2024-10-08 11:50:00,388.0,388.56,387.77,388.32,11753.0,383.3422,383.8954,383.1149,383.6583,11753.0
2024-10-08 11:55:00,388.42,388.59,388.07,388.51,6600.0,383.7571,383.9251,383.4113,383.846,6600.0
2024-10-08 12:00:00,388.49,388.87,388.35,388.52,7668.0,383.8263,384.2017,383.688,383.8559,7668.0
2024-10-08 12:05:00,388.51,388.87,388.5,388.86,12686.0,383.846,384.2017,383.8362,384.1918,12686.0
2024-10-08 12:10:00,389.0,389.39,388.84,389.01,7868.0,384.3302,384.7155,384.1721,384.34,7868.0
2024-10-08 12:15:00,388.94,389.0,388.67,389.0,6676.0,384.2709,384.3302,384.0041,384.3302,6676.0
2024-10-08 12:20:00,389.0,389.01,388.73,388.81,8532.0,384.3302,384.34,384.0634,384.1424,8532.0
2024-10-08 12:25:00,388.81,389.4,388.72,389.4,4770.0,384.1424,384.7254,384.0535,384.7254,4770.0
2024-10-08 12:30:00,389.36,389.36,388.95,389.17,4572.0,384.6858,384.6858,384.2808,384.4981,4572.0
2024-10-08 12:35:00,389.22,389.42,389.05,389.38,7798.0,384.5475,384.7451,384.3796,384.7056,7798.0
2024-10-08 12:40:00,389.38,389.5,389.1,389.31,10148.0,384.7056,384.8242,384.429,384.6364,10148.0
2024-10-08 12:45:00,389.41,389.91,389.41,389.75,9088.0,384.7352,385.2292,384.7352,385.0712,9088.0
2024-10-08 12:50:00,389.8,389.92,389.62,389.92,4176.0,385.1206,385.2391,384.9427,385.2391,4176.0
2024-10-08 12:55:00,389.99,390.01,389.23,389.56,7293.0,385.3083,385.328,384.5574,384.8834,7293.0
2024-10-08 13:00:00,389.58,389.7,389.31,389.31,7021.0,384.9032,385.0218,384.6364,384.6364,7021.0
2024-10-08 13:05:00,389.31,389.5,388.62,388.63,13671.0,384.6364,384.8242,383.9547,383.9646,13671.0
2024-10-08 13:10:00,388.63,388.81,388.35,388.49,8528.0,383.9646,384.1424,383.688,383.8263,8528.0
2024-10-08 13:15:00,388.24,388.4,387.93,388.27,7225.0,383.5793,383.7374,383.273,383.6089,7225.0
2024-10-08 13:20:00,388.27,388.63,388.12,388.63,7260.0,383.6089,383.9646,383.4607,383.9646,7260.0
2024-10-08 13:25:00,388.64,389.02,388.64,389.01,5801.0,383.9745,384.3499,383.9745,384.34,5801.0
2024-10-08 13:30:00,388.81,388.81,388.6,388.77,3855.0,384.1424,384.1424,383.935,384.1029,3855.0
2024-10-08 13:35:00,388.77,389.0,388.27,388.27,7856.0,384.1029,384.3302,383.6089,383.6089,7856.0
2024-10-08 13:40:00,388.38,388.7,388.28,388.68,4545.0,383.7176,384.0338,383.6188,384.014,4545.0
2024-10-08 13:45:00,388.58,388.68,388.2,388.46,6651.0,383.9152,384.014,383.5398,383.7966,6651.0
2024-10-08 13:50:00,388.5,388.73,388.23,388.65,4611.0,383.8362,384.0634,383.5694,383.9844,4611.0
2024-10-08 13:55:00,388.63,388.85,388.55,388.84,9629.0,383.9646,384.182,383.8856,384.1721,9629.0
2024-10-08 14:00:00,388.84,389.16,388.83,389.04,6695.0,384.1721,384.4882,384.1622,384.3697,6695.0
2024-10-08 14:05:00,389.04,389.25,388.67,388.73,6702.0,384.3697,384.5772,384.0041,384.0634,6702.0
2024-10-08 14:10:00,388.86,388.9,388.42,388.53,8480.0,384.1918,384.2314,383.7571,383.8658,8480.0
2024-10-08 14:15:00,388.53,388.69,388.42,388.65,4461.0,383.8658,384.0239,383.7571,383.9844,4461.0
2024-10-08 14:20:00,388.77,388.87,388.58,388.62,11322.0,384.1029,384.2017,383.9152,383.9547,11322.0
2024-10-08 14:25:00,388.63,388.78,388.34,388.78,6557.0,383.9646,384.1128,383.6781,384.1128,6557.0
2024-10-08 14:30:00,388.78,389.21,388.78,389.21,8881.0,384.1128,384.5376,384.1128,384.5376,8881.0
2024-10-08 14:35:00,389.21,389.55,388.99,389.3,9938.0,384.5376,384.8736,384.3203,384.6266,9938.0
2024-10-08 14:40:00,389.35,389.52,389.02,389.24,5431.0,384.676,384.8439,384.3499,384.5673,5431.0
2024-10-08 14:45:00,389.04,389.07,388.51,388.55,7075.0,384.3697,384.3993,383.846,383.8856,7075.0
2024-10-08 14:50:00,388.62,389.06,388.58,388.79,9371.0,383.9547,384.3894,383.9152,384.1227,9371.0
2024-10-08 14:55:00,388.79,389.16,388.79,389.05,7308.0,384.1227,384.4882,384.1227,384.3796,7308.0
2024-10-08 15:00:00,388.96,388.98,388.44,388.55,7497.0,384.2906,384.3104,383.7769,383.8856,7497.0
2024-10-08 15:05:00,388.55,388.74,388.36,388.74,6462.0,383.8856,384.0733,383.6978,384.0733,6462.0
2024-10-08 15:10:00,388.63,388.89,388.58,388.78,10344.0,383.9646,384.2215,383.9152,384.1128,10344.0
2024-10-08 15:15:00,388.77,388.96,388.77,388.88,5813.0,384.1029,384.2906,384.1029,384.2116,5813.0
2024-10-08 15:20:00,388.81,388.85,388.64,388.75,11420.0,384.1424,384.182,383.9745,384.0832,11420.0
2024-10-08 15:25:00,388.62,388.82,388.53,388.75,6806.0,383.9547,384.1523,383.8658,384.0832,6806.0
2024-10-08 15:30:00,388.7,389.16,388.61,388.97,16329.0,384.0338,384.4882,383.9448,384.3005,16329.0
2024-10-08 15:35:00,388.95,389.46,388.95,389.27,12555.0,384.2808,384.7846,384.2808,384.5969,12555.0
2024-10-08 15:40:00,389.31,389.48,389.11,389.11,19900.0,384.6364,384.8044,384.4388,384.4388,19900.0
2024-10-08 15:45:00,389.11,389.27,388.93,389.24,17939.0,384.4388,384.5969,384.261,384.5673,17939.0
2024-10-08 15:50:00,389.18,389.18,388.73,389.06,24606.0,384.508,384.508,384.0634,384.3894,24606.0
2024-10-08 15:55:00,389.02,389.1,387.87,387.9,91738.0,384.3499,384.429,383.2137,383.2434,91738.0
2024-10-09 09:30:00,388.17,389.33,387.5,388.19,35714.0,383.5101,384.6562,382.8482,383.5299,35714.0
2024-10-09 09:35:00,388.22,390.39,387.96,390.39,19445.0,383.5595,385.7035,383.3026,385.7035,19445.0
2024-10-09 09:40:00,390.18,390.9,389.87,390.58,34158.0,385.496,386.2074,385.1897,385.8912,34158.0
2024-10-09 09:45:00,390.52,391.29,389.64,390.07,33970.0,385.8319,386.5927,384.9625,385.3873,33970.0
2024-10-09 09:50:00,390.07,390.49,389.37,390.38,17778.0,385.3873,385.8023,384.6957,385.6936,17778.0
2024-10-09 09:55:00,390.46,390.91,390.23,390.85,14760.0,385.7726,386.2172,385.5454,386.158,14760.0
2024-10-09 10:00:00,390.71,391.87,390.71,391.43,29969.0,386.0196,387.1657,386.0196,386.731,29969.0
2024-10-09 10:05:00,391.05,393.06,391.05,393.06,45152.0,386.3556,388.3414,386.3556,388.3414,45152.0
2024-10-09 10:10:00,393.0,393.57,392.27,392.44,13118.0,388.2821,388.8453,387.5609,387.7289,13118.0
2024-10-09 10:15:00,392.38,392.43,391.58,391.59,6508.0,387.6696,387.719,386.8792,386.8891,6508.0
2024-10-09 10:20:00,391.56,392.04,391.43,391.49,8894.0,386.8594,387.3337,386.731,386.7903,8894.0
2024-10-09 10:25:00,391.32,392.14,391.15,391.6,6686.0,386.6223,387.4325,386.4544,386.8989,6686.0
2024-10-09 10:30:00,391.58,391.58,391.18,391.46,4818.0,386.8792,386.8792,386.484,386.7606,4818.0
2024-10-09 10:35:00,391.21,391.87,390.99,391.78,17321.0,386.5136,387.1657,386.2963,387.0768,17321.0
2024-10-09 10:40:00,391.79,392.2,391.51,392.19,10214.0,387.0867,387.4917,386.81,387.4819,10214.0
2024-10-09 10:45:00,392.18,392.78,392.14,392.76,7205.0,387.472,388.0648,387.4325,388.045,7205.0
2024-10-09 10:50:00,392.69,393.16,392.69,393.06,6668.0,387.9759,388.4402,387.9759,388.3414,6668.0
2024-10-09 10:55:00,393.12,393.12,392.54,392.84,5264.0,388.4007,388.4007,387.8277,388.1241,5264.0
2024-10-09 11:00:00,392.97,393.38,392.85,393.35,7101.0,388.2525,388.6576,388.1339,388.6279,7101.0
2024-10-09 11:05:00,393.23,393.81,393.11,393.81,11295.0,388.5094,389.0824,388.3908,389.0824,11295.0
2024-10-09 11:10:00,393.91,394.35,393.67,394.24,13302.0,389.1812,389.6159,388.9441,389.5073,13302.0
2024-10-09 11:15:00,394.25,394.58,394.19,394.33,22233.0,389.5171,389.8432,389.4579,389.5962,22233.0
2024-10-09 11:20:00,394.46,395.11,394.46,394.85,14677.0,389.7246,390.3668,389.7246,390.1099,14677.0
2024-10-09 11:25:00,394.91,394.95,394.4,394.49,9932.0,390.1692,390.2087,389.6653,389.7543,9932.0
2024-10-09 11:30:00,394.21,394.65,394.21,394.65,7161.0,389.4776,389.9123,389.4776,389.9123,7161.0
2024-10-09 11:35:00,394.75,395.06,394.71,395.01,5017.0,390.0111,390.3174,389.9716,390.268,5017.0
2024-10-09 11:40:00,395.0,395.63,395.0,395.52,7735.0,390.2581,390.8806,390.2581,390.7719,7735.0
2024-10-09 11:45:00,395.59,396.11,395.39,396.11,9146.0,390.8411,391.3548,390.6435,391.3548,9146.0
2024-10-09 11:50:00,395.93,396.23,395.85,395.99,11288.0,391.177,391.4734,391.0979,391.2362,11288.0
2024-10-09 11:55:00,396.13,396.26,395.56,395.87,15742.0,391.3746,391.503,390.8114,391.1177,15742.0
2024-10-09 12:00:00,395.81,395.81,395.52,395.52,2735.0,391.0584,391.0584,390.7719,390.7719,2735.0
2024-10-09 12:05:00,395.71,396.13,395.71,396.13,5092.0,390.9596,391.3746,390.9596,391.3746,5092.0
2024-10-09 12:10:00,396.19,396.31,396.05,396.12,5857.0,391.4338,391.5524,391.2955,391.3647,5857.0
2024-10-09 12:15:00,396.01,396.09,395.59,395.59,3908.0,391.256,391.335,390.8411,390.8411,3908.0
2024-10-09 12:20:00,395.58,395.86,395.56,395.74,3816.0,390.8312,391.1078,390.8114,390.9892,3816.0
2024-10-09 12:25:00,395.82,396.0,395.72,395.96,5657.0,391.0683,391.2461,390.9695,391.2066,5657.0
2024-10-09 12:30:00,396.0,396.01,395.38,395.49,5376.0,391.2461,391.256,390.6336,390.7423,5376.0
2024-10-09 12:35:00,395.49,395.74,395.41,395.6,3944.0,390.7423,390.9892,390.6632,390.8509,3944.0
2024-10-09 12:40:00,395.6,395.76,395.6,395.75,2957.0,390.8509,391.009,390.8509,390.9991,2957.0
2024-10-09 12:45:00,395.74,396.14,395.7,395.84,4679.0,390.9892,391.3844,390.9497,391.088,4679.0
2024-10-09 12:50:00,395.62,395.72,395.12,395.12,7548.0,390.8707,390.9695,390.3767,390.3767,7548.0
2024-10-09 12:55:00,395.02,395.53,395.02,395.53,3317.0,390.2779,390.7818,390.2779,390.7818,3317.0
2024-10-09 13:00:00,395.46,395.6,395.16,395.16,4118.0,390.7126,390.8509,390.4162,390.4162,4118.0
2024-10-09 13:05:00,395.46,395.5,395.22,395.39,5084.0,390.7126,390.7521,390.4755,390.6435,5084.0
2024-10-09 13:10:00,395.5,395.64,395.29,395.53,3297.0,390.7521,390.8905,390.5447,390.7818,3297.0
2024-10-09 13:15:00,395.77,396.14,395.77,396.06,3570.0,391.0189,391.3844,391.0189,391.3054,3570.0
2024-10-09 13:20:00,395.95,396.4,395.95,396.2,4179.0,391.1967,391.6413,391.1967,391.4437,4179.0
2024-10-09 13:25:00,396.16,396.22,395.68,395.8,2958.0,391.4042,391.4635,390.93,391.0485,2958.0
2024-10-09 13:30:00,395.7,396.11,395.6,395.76,2501.0,390.9497,391.3548,390.8509,391.009,2501.0
2024-10-09 13:35:00,395.82,395.88,395.64,395.75,3339.0,391.0683,391.1276,390.8905,390.9991,3339.0
2024-10-09 13:40:00,395.67,396.19,395.67,396.02,6031.0,390.9201,391.4338,390.9201,391.2659,6031.0
2024-10-09 13:45:00,396.03,396.09,395.94,395.95,1519.0,391.2758,391.335,391.1868,391.1967,1519.0
2024-10-09 13:50:00,395.91,395.91,395.16,395.73,6738.0,391.1572,391.1572,390.4162,390.9794,6738.0
2024-10-09 13:55:00,395.86,396.17,395.81,396.06,4904.0,391.1078,391.4141,391.0584,391.3054,4904.0
2024-10-09 14:00:00,395.9,396.13,395.85,395.97,6465.0,391.1473,391.3746,391.0979,391.2165,6465.0
2024-10-09 14:05:00,395.91,396.25,395.88,396.01,7288.0,391.1572,391.4931,391.1276,391.256,7288.0
2024-10-09 14:10:00,396.03,396.16,395.8,395.95,7072.0,391.2758,391.4042,391.0485,391.1967,7072.0
2024-10-09 14:15:00,396.04,396.04,395.41,395.53,7730.0,391.2856,391.2856,390.6632,390.7818,7730.0
2024-10-09 14:20:00,395.41,395.5,394.56,394.8,15647.0,390.6632,390.7521,389.8234,390.0605,15647.0
2024-10-09 14:25:00,394.83,395.24,394.77,395.11,18815.0,390.0902,390.4953,390.0309,390.3668,18815.0
2024-10-09 14:30:00,395.11,395.14,394.78,394.97,6943.0,390.3668,390.3965,390.0408,390.2285,6943.0
2024-10-09 14:35:00,395.03,395.2,394.89,395.03,4480.0,390.2878,390.4557,390.1495,390.2878,4480.0
2024-10-09 14:40:00,395.03,395.03,394.68,394.75,5793.0,390.2878,390.2878,389.942,390.0111,5793.0
2024-10-09 14:45:00,394.81,395.01,394.8,394.89,4021.0,390.0704,390.268,390.0605,390.1495,4021.0
2024-10-09 14:50:00,394.84,395.0,394.62,394.79,7856.0,390.1001,390.2581,389.8827,390.0507,7856.0
2024-10-09 14:55:00,394.85,394.88,394.62,394.73,6105.0,390.1099,390.1396,389.8827,389.9914,6105.0
2024-10-09 15:00:00,394.61,394.93,394.4,394.86,8406.0,389.8728,390.189,389.6653,390.1198,8406.0
2024-10-09 15:05:00,394.88,395.02,394.57,394.72,8346.0,390.1396,390.2779,389.8333,389.9815,8346.0
2024-10-09 15:10:00,394.88,394.88,394.56,394.82,6492.0,390.1396,390.1396,389.8234,390.0803,6492.0
2024-10-09 15:15:00,394.87,395.51,394.86,395.4,7725.0,390.1297,390.762,390.1198,390.6533,7725.0
2024-10-09 15:20:00,395.48,395.59,395.25,395.38,11823.0,390.7324,390.8411,390.5051,390.6336,11823.0
2024-10-09 15:25:00,395.32,395.53,395.25,395.47,8416.0,390.5743,390.7818,390.5051,390.7225,8416.0
2024-10-09 15:30:00,395.53,395.71,395.0,395.65,14679.0,390.7818,390.9596,390.2581,390.9003,14679.0
2024-10-09 15:35:00,395.65,395.75,395.46,395.58,9435.0,390.9003,390.9991,390.7126,390.8312,9435.0
2024-10-09 15:40:00,395.58,395.69,395.25,395.32,15948.0,390.8312,390.9398,390.5051,390.5743,15948.0
2024-10-09 15:45:00,395.33,395.72,395.26,395.66,15463.0,390.5842,390.9695,390.515,390.9102,15463.0
2024-10-09 15:50:00,395.59,396.51,395.58,396.51,39713.0,390.8411,391.75,390.8312,391.75,39713.0
2024-10-09 15:55:00,396.6,396.6,396.03,396.03,88996.0,391.8389,391.8389,391.2758,391.2758,88996.0
2024-10-10 09:30:00,395.18,395.18,392.38,393.43,54580.0,390.436,390.436,387.6696,388.707,54580.0
2024-10-10 09:35:00,393.04,393.71,391.69,391.69,14209.0,388.3217,388.9836,386.9879,386.9879,14209.0
2024-10-10 09:40:00,391.71,393.04,390.71,391.04,11350.0,387.0076,388.3217,386.0196,386.3457,11350.0
2024-10-10 09:45:00,391.24,391.61,390.5,391.23,27527.0,386.5433,386.9088,385.8122,386.5334,27527.0
2024-10-10 09:50:00,391.42,392.74,390.9,392.42,4229.0,386.7211,388.0253,386.2074,387.7091,4229.0
2024-10-10 09:55:00,392.41,393.19,392.38,392.71,15658.0,387.6992,388.4699,387.6696,387.9956,15658.0
2024-10-10 10:00:00,392.74,394.23,392.64,394.16,7099.0,388.0253,389.4974,387.9265,389.4282,7099.0
2024-10-10 10:05:00,393.83,394.5,393.67,394.32,5089.0,389.1022,389.7641,388.9441,389.5863,5089.0
2024-10-10 10:10:00,394.27,394.91,394.27,394.74,7419.0,389.5369,390.1692,389.5369,390.0013,7419.0
2024-10-10 10:15:00,394.63,395.44,394.63,395.11,6400.0,389.8926,390.6929,389.8926,390.3668,6400.0
2024-10-10 10:20:00,395.25,395.74,395.02,395.74,15223.0,390.5051,390.9892,390.2779,390.9892,15223.0
2024-10-10 10:25:00,395.7,395.73,394.64,394.66,4463.0,390.9497,390.9794,389.9025,389.9222,4463.0
2024-10-10 10:30:00,394.66,395.15,394.45,395.15,4093.0,389.9222,390.4063,389.7147,390.4063,4093.0
2024-10-10 10:35:00,395.3,395.5,395.14,395.3,11165.0,390.5545,390.7521,390.3965,390.5545,11165.0
2024-10-10 10:40:00,395.35,395.93,395.25,395.82,9216.0,390.6039,391.177,390.5051,391.0683,9216.0
2024-10-10 10:45:00,395.81,396.0,395.73,396.0,34567.0,391.0584,391.2461,390.9794,391.2461,34567.0
2024-10-10 10:50:00,395.88,396.19,395.79,395.97,25443.0,391.1276,391.4338,391.0386,391.2165,25443.0
2024-10-10 10:55:00,396.09,396.23,395.55,395.78,16272.0,391.335,391.4734,390.8015,391.0288,16272.0
2024-10-10 11:00:00,395.71,395.78,394.6,395.5,7402.0,390.9596,391.0288,389.8629,390.7521,7402.0
2024-10-10 11:05:00,395.53,395.97,395.25,395.75,8218.0,390.7818,391.2165,390.5051,390.9991,8218.0
2024-10-10 11:10:00,395.75,396.51,395.74,396.48,5314.0,390.9991,391.75,390.9892,391.7204,5314.0
2024-10-10 11:15:00,396.48,396.7,396.06,396.09,6328.0,391.7204,391.9377,391.3054,391.335,6328.0
2024-10-10 11:20:00,396.09,396.17,395.54,395.87,4463.0,391.335,391.4141,390.7917,391.1177,4463.0
2024-10-10 11:25:00,395.74,396.12,395.63,396.12,3383.0,390.9892,391.3647,390.8806,391.3647,3383.0
2024-10-10 11:30:00,396.08,396.08,395.69,395.85,4134.0,391.3252,391.3252,390.9398,391.0979,4134.0
2024-10-10 11:35:00,395.85,395.86,395.21,395.32,8647.0,391.0979,391.1078,390.4656,390.5743,8647.0
2024-10-10 11:40:00,395.59,395.59,395.3,395.56,1204.0,390.8411,390.8411,390.5545,390.8114,1204.0
2024-10-10 11:45:00,395.31,395.74,395.31,395.61,1997.0,390.5644,390.9892,390.5644,390.8608,1997.0
2024-10-10 11:50:00,395.6,395.6,395.26,395.6,4668.0,390.8509,390.8509,390.515,390.8509,4668.0
2024-10-10 11:55:00,395.62,395.66,395.37,395.37,2534.0,390.8707,390.9102,390.6237,390.6237,2534.0
2024-10-10 12:00:00,395.49,396.08,395.48,396.08,955.0,390.7423,391.3252,390.7324,391.3252,955.0
2024-10-10 12:05:00,396.1,396.33,396.1,396.33,1113.0,391.3449,391.5722,391.3449,391.5722,1113.0
2024-10-10 12:10:00,396.54,396.96,396.36,396.43,17551.0,391.7796,392.1946,391.6018,391.671,17551.0
2024-10-10 12:15:00,396.38,396.57,396.22,396.57,4210.0,391.6216,391.8093,391.4635,391.8093,4210.0
2024-10-10 12:20:00,396.69,396.75,396.6,396.63,1144.0,391.9278,391.9871,391.8389,391.8686,1144.0
2024-10-10 12:25:00,396.59,396.85,396.38,396.83,2331.0,391.829,392.0859,391.6216,392.0662,2331.0
2024-10-10 12:30:00,396.71,396.84,396.45,396.56,5034.0,391.9476,392.076,391.6907,391.7994,5034.0
2024-10-10 12:35:00,396.53,396.81,396.5,396.81,684.0,391.7698,392.0464,391.7401,392.0464,684.0
2024-10-10 12:40:00,396.8,396.8,396.15,396.15,4282.0,392.0365,392.0365,391.3943,391.3943,4282.0
2024-10-10 12:45:00,396.26,396.4,396.02,396.21,3190.0,391.503,391.6413,391.2659,391.4536,3190.0
2024-10-10 12:50:00,396.1,396.56,396.09,396.56,2086.0,391.3449,391.7994,391.335,391.7994,2086.0
2024-10-10 12:55:00,396.52,396.61,396.28,396.28,5629.0,391.7599,391.8488,391.5228,391.5228,5629.0
2024-10-10 13:00:00,396.25,396.38,395.99,395.99,2043.0,391.4931,391.6216,391.2362,391.2362,2043.0
2024-10-10 13:05:00,395.99,395.99,394.87,394.92,2909.0,391.2362,391.2362,390.1297,390.1791,2909.0
2024-10-10 13:10:00,395.12,395.46,394.97,395.37,2936.0,390.3767,390.7126,390.2285,390.6237,2936.0
2024-10-10 13:15:00,395.51,396.24,395.51,396.08,7380.0,390.762,391.4832,390.762,391.3252,7380.0
2024-10-10 13:20:00,396.32,396.82,396.29,396.53,3074.0,391.5623,392.0563,391.5326,391.7698,3074.0
2024-10-10 13:25:00,396.69,396.69,396.37,396.43,5451.0,391.9278,391.9278,391.6117,391.671,5451.0
2024-10-10 13:30:00,396.42,396.57,396.23,396.32,3085.0,391.6611,391.8093,391.4734,391.5623,3085.0
2024-10-10 13:35:00,396.44,396.54,396.08,396.08,3257.0,391.6808,391.7796,391.3252,391.3252,3257.0
2024-10-10 13:40:00,396.23,396.28,396.15,396.28,3686.0,391.4734,391.5228,391.3943,391.5228,3686.0
2024-10-10 13:45:00,396.22,396.24,395.72,395.79,4190.0,391.4635,391.4832,390.9695,391.0386,4190.0
2024-10-10 13:50:00,395.68,395.69,395.14,395.6,18421.0,390.93,390.9398,390.3965,390.8509,18421.0
2024-10-10 13:55:00,395.63,396.09,395.39,395.93,10763.0,390.8806,391.335,390.6435,391.177,10763.0
2024-10-10 14:00:00,396.08,396.08,395.78,395.79,6434.0,391.3252,391.3252,391.0288,391.0386,6434.0
2024-10-10 14:05:00,395.78,395.97,395.74,395.97,2132.0,391.0288,391.2165,390.9892,391.2165,2132.0
2024-10-10 14:10:00,395.97,396.01,395.66,395.72,4904.0,391.2165,391.256,390.9102,390.9695,4904.0
2024-10-10 14:15:00,395.73,395.73,395.45,395.45,2461.0,390.9794,390.9794,390.7027,390.7027,2461.0
2024-10-10 14:20:00,395.54,395.83,395.5,395.77,2744.0,390.7917,391.0782,390.7521,391.0189,2744.0
2024-10-10 14:25:00,395.78,396.01,395.78,395.8,4433.0,391.0288,391.256,391.0288,391.0485,4433.0
2024-10-10 14:30:00,395.8,395.83,395.59,395.72,5279.0,391.0485,391.0782,390.8411,390.9695,5279.0
2024-10-10 14:35:00,395.75,395.76,395.43,395.43,5338.0,390.9991,391.009,390.683,390.683,5338.0
2024-10-10 14:40:00,395.44,395.54,394.98,395.25,4137.0,390.6929,390.7917,390.2384,390.5051,4137.0
2024-10-10 14:45:00,395.23,395.52,395.14,395.38,1200.0,390.4854,390.7719,390.3965,390.6336,1200.0
2024-10-10 14:50:00,395.38,395.39,395.2,395.39,8090.0,390.6336,390.6435,390.4557,390.6435,8090.0
2024-10-10 14:55:00,395.39,395.59,395.32,395.58,5308.0,390.6435,390.8411,390.5743,390.8312,5308.0
2024-10-10 15:00:00,395.57,395.74,395.38,395.4,10643.0,390.8213,390.9892,390.6336,390.6533,10643.0
2024-10-10 15:05:00,395.44,395.44,395.2,395.31,2825.0,390.6929,390.6929,390.4557,390.5644,2825.0
2024-10-10 15:10:00,395.33,395.4,395.24,395.28,2595.0,390.5842,390.6533,390.4953,390.5348,2595.0
2024-10-10 15:15:00,395.17,395.22,394.95,395.17,13623.0,390.4261,390.4755,390.2087,390.4261,13623.0
2024-10-10 15:20:00,395.1,395.35,395.08,395.35,11572.0,390.3569,390.6039,390.3372,390.6039,11572.0
2024-10-10 15:25:00,395.36,395.49,395.2,395.35,7907.0,390.6138,390.7423,390.4557,390.6039,7907.0
2024-10-10 15:30:00,395.44,395.6,395.38,395.38,7280.0,390.6929,390.8509,390.6336,390.6336,7280.0
2024-10-10 15:35:00,395.45,395.73,395.36,395.61,4298.0,390.7027,390.9794,390.6138,390.8608,4298.0
2024-10-10 15:40:00,395.77,395.92,395.62,395.86,8590.0,391.0189,391.1671,390.8707,391.1078,8590.0
2024-10-10 15:45:00,395.89,396.12,395.77,396.11,6687.0,391.1374,391.3647,391.0189,391.3548,6687.0
2024-10-10 15:50:00,396.06,396.73,395.92,396.61,27877.0,391.3054,391.9674,391.1671,391.8488,27877.0
2024-10-10 15:55:00,396.51,396.96,396.43,396.56,43996.0,391.75,392.1946,391.671,391.7994,43996.0
2024-10-11 09:30:00,396.64,400.18,396.64,399.28,49123.0,391.8784,395.3759,391.8784,394.4868,49123.0
2024-10-11 09:35:00,398.9,399.35,397.82,398.35,14535.0,394.1113,394.5559,393.0443,393.5679,14535.0
2024-10-11 09:40:00,398.65,399.19,398.28,398.6,21862.0,393.8643,394.3978,393.4988,393.8149,21862.0
2024-10-11 09:45:00,398.78,399.14,398.35,398.81,15388.0,393.9928,394.3484,393.5679,394.0224,15388.0
2024-10-11 09:50:00,399.11,400.41,399.1,400.17,9758.0,394.3188,395.6032,394.3089,395.3661,9758.0
2024-10-11 09:55:00,399.82,400.19,399.49,399.49,17879.0,395.0203,395.3858,394.6942,394.6942,17879.0
2024-10-11 10:00:00,399.7,400.17,399.11,399.87,21802.0,394.9017,395.3661,394.3188,395.0697,21802.0
2024-10-11 10:05:00,400.06,400.84,399.29,400.84,66893.0,395.2574,396.028,394.4966,396.028,66893.0
2024-10-11 10:10:00,400.67,401.34,400.42,400.93,9375.0,395.8601,396.522,395.6131,396.1169,9375.0
2024-10-11 10:15:00,400.96,402.19,400.94,401.97,18170.0,396.1466,397.3618,396.1268,397.1445,18170.0
2024-10-11 10:20:00,402.03,402.22,401.35,402.22,4245.0,397.2037,397.3915,396.5319,397.3915,4245.0
2024-10-11 10:25:00,402.08,402.86,402.08,402.49,34560.0,397.2531,398.0238,397.2531,397.6582,34560.0
2024-10-11 10:30:00,402.37,402.59,401.84,402.0,6438.0,397.5397,397.757,397.016,397.1741,6438.0
2024-10-11 10:35:00,402.23,402.42,402.05,402.36,7699.0,397.4013,397.5891,397.2235,397.5298,7699.0
2024-10-11 10:40:00,402.64,402.85,402.49,402.63,8058.0,397.8064,398.0139,397.6582,397.7965,8058.0
2024-10-11 10:45:00,402.77,403.2,402.66,402.97,10384.0,397.9349,398.3597,397.8262,398.1325,10384.0
2024-10-11 10:50:00,402.94,403.16,402.74,402.8,6197.0,398.1028,398.3202,397.9052,397.9645,6197.0
2024-10-11 10:55:00,402.88,403.11,402.64,402.64,9406.0,398.0435,398.2708,397.8064,397.8064,9406.0
2024-10-11 11:00:00,402.58,402.68,402.31,402.48,5250.0,397.7471,397.8459,397.4804,397.6483,5250.0
2024-10-11 11:05:00,402.53,403.02,402.48,402.76,21974.0,397.6977,398.1819,397.6483,397.925,21974.0
2024-10-11 11:10:00,402.75,403.25,402.69,403.15,13378.0,397.9151,398.4091,397.8558,398.3103,13378.0
2024-10-11 11:15:00,403.17,403.29,402.6,402.66,18753.0,398.3301,398.4486,397.7669,397.8262,18753.0
2024-10-11 11:20:00,402.95,402.99,402.61,402.77,6583.0,398.1127,398.1522,397.7768,397.9349,6583.0
2024-10-11 11:25:00,402.8,403.06,402.63,402.9,8949.0,397.9645,398.2214,397.7965,398.0633,8949.0
2024-10-11 11:30:00,402.83,403.33,402.75,403.27,13721.0,397.9941,398.4881,397.9151,398.4289,13721.0
2024-10-11 11:35:00,403.28,403.6,402.97,403.08,16669.0,398.4387,398.7549,398.1325,398.2411,16669.0
2024-10-11 11:40:00,402.97,402.97,402.51,402.68,5344.0,398.1325,398.1325,397.678,397.8459,5344.0
2024-10-11 11:45:00,402.79,402.87,402.1,402.62,20165.0,397.9546,398.0337,397.2729,397.7867,20165.0
2024-10-11 11:50:00,402.67,403.0,402.62,402.88,6199.0,397.8361,398.1621,397.7867,398.0435,6199.0
2024-10-11 11:55:00,402.88,403.13,402.79,403.02,3588.0,398.0435,398.2905,397.9546,398.1819,3588.0
2024-10-11 12:00:00,403.15,403.15,402.75,402.85,7886.0,398.3103,398.3103,397.9151,398.0139,7886.0
2024-10-11 12:05:00,402.99,402.99,402.22,402.29,6968.0,398.1522,398.1522,397.3915,397.4606,6968.0
2024-10-11 12:10:00,402.33,402.54,402.2,402.26,8311.0,397.5001,397.7076,397.3717,397.431,8311.0
2024-10-11 12:15:00,402.24,402.4,401.8,401.8,8525.0,397.4112,397.5693,396.9765,396.9765,8525.0
2024-10-11 12:20:00,401.77,401.92,401.29,401.4,17149.0,396.9469,397.0951,396.4726,396.5813,17149.0
2024-10-11 12:25:00,401.23,401.23,400.61,401.0,12222.0,396.4133,396.4133,395.8008,396.1861,12222.0
2024-10-11 12:30:00,401.0,401.53,400.83,401.43,6393.0,396.1861,396.7097,396.0181,396.6109,6393.0
2024-10-11 12:35:00,401.28,401.29,400.83,401.19,5494.0,396.4627,396.4726,396.0181,396.3738,5494.0
2024-10-11 12:40:00,401.12,401.5,401.01,401.02,8038.0,396.3047,396.6801,396.196,396.2059,8038.0
2024-10-11 12:45:00,401.02,401.13,400.83,401.05,7366.0,396.2059,396.3145,396.0181,396.2355,7366.0
2024-10-11 12:50:00,401.05,401.31,400.99,400.99,3583.0,396.2355,396.4924,396.1762,396.1762,3583.0
2024-10-11 12:55:00,401.02,401.54,401.02,401.52,4927.0,396.2059,396.7196,396.2059,396.6999,4927.0
2024-10-11 13:00:00,401.55,401.73,401.01,401.02,8686.0,396.7295,396.9073,396.196,396.2059,8686.0
2024-10-11 13:05:00,400.93,401.03,400.81,400.92,3192.0,396.1169,396.2157,395.9984,396.1071,3192.0
2024-10-11 13:10:00,400.86,400.96,400.71,400.8,1110.0,396.0478,396.1466,395.8996,395.9885,1110.0
2024-10-11 13:15:00,400.73,401.0,400.73,400.9,5069.0,395.9193,396.1861,395.9193,396.0873,5069.0
2024-10-11 13:20:00,400.87,401.27,400.87,401.03,4461.0,396.0577,396.4529,396.0577,396.2157,4461.0
2024-10-11 13:25:00,401.04,401.04,400.66,400.97,3002.0,396.2256,396.2256,395.8502,396.1565,3002.0
2024-10-11 13:30:00,401.04,401.15,400.91,401.01,2933.0,396.2256,396.3343,396.0972,396.196,2933.0
2024-10-11 13:35:00,401.15,401.46,400.91,401.46,3363.0,396.3343,396.6406,396.0972,396.6406,3363.0
2024-10-11 13:40:00,401.43,401.72,401.28,401.72,6283.0,396.6109,396.8975,396.4627,396.8975,6283.0
2024-10-11 13:45:00,401.7,401.75,401.51,401.6,7739.0,396.8777,396.9271,396.69,396.7789,7739.0
2024-10-11 13:50:00,401.51,401.73,401.51,401.72,3407.0,396.69,396.9073,396.69,396.8975,3407.0
2024-10-11 13:55:00,401.69,402.02,401.44,401.95,19562.0,396.8678,397.1939,396.6208,397.1247,19562.0
2024-10-11 14:00:00,401.91,402.07,401.86,401.96,6105.0,397.0852,397.2433,397.0358,397.1346,6105.0
2024-10-11 14:05:00,401.98,402.09,401.79,401.79,4867.0,397.1543,397.263,396.9666,396.9666,4867.0
2024-10-11 14:10:00,401.87,402.01,401.64,401.65,4446.0,397.0457,397.184,396.8184,396.8283,4446.0
2024-10-11 14:15:00,401.65,401.9,401.61,401.7,5787.0,396.8283,397.0753,396.7888,396.8777,5787.0
2024-10-11 14:20:00,401.74,401.76,401.59,401.6,4839.0,396.9172,396.937,396.769,396.7789,4839.0
2024-10-11 14:25:00,401.62,401.97,401.56,401.96,5004.0,396.7987,397.1445,396.7394,397.1346,5004.0
2024-10-11 14:30:00,402.0,402.04,401.84,402.0,2402.0,397.1741,397.2136,397.016,397.1741,2402.0
2024-10-11 14:35:00,401.94,402.01,401.43,401.66,9924.0,397.1148,397.184,396.6109,396.8382,9924.0
2024-10-11 14:40:00,401.53,401.92,401.48,401.88,2602.0,396.7097,397.0951,396.6603,397.0555,2602.0
2024-10-11 14:45:00,401.88,402.05,401.88,401.92,7122.0,397.0555,397.2235,397.0555,397.0951,7122.0
2024-10-11 14:50:00,401.91,402.2,401.85,402.12,10938.0,397.0852,397.3717,397.0259,397.2927,10938.0
2024-10-11 14:55:00,402.15,402.47,402.13,402.25,7901.0,397.3223,397.6385,397.3025,397.4211,7901.0
2024-10-11 15:00:00,402.21,402.34,402.06,402.1,6294.0,397.3816,397.51,397.2334,397.2729,6294.0
2024-10-11 15:05:00,402.08,402.43,401.87,402.2,6682.0,397.2531,397.5989,397.0457,397.3717,6682.0
2024-10-11 15:10:00,402.19,402.49,402.13,402.23,8994.0,397.3618,397.6582,397.3025,397.4013,8994.0
2024-10-11 15:15:00,402.21,402.56,402.14,402.38,6657.0,397.3816,397.7274,397.3124,397.5495,6657.0
2024-10-11 15:20:00,402.48,402.5,402.17,402.39,6863.0,397.6483,397.6681,397.3421,397.5594,6863.0
2024-10-11 15:25:00,402.33,402.53,402.03,402.19,10920.0,397.5001,397.6977,397.2037,397.3618,10920.0
2024-10-11 15:30:00,402.06,402.32,402.03,402.25,11045.0,397.2334,397.4903,397.2037,397.4211,11045.0
2024-10-11 15:35:00,402.19,402.25,402.0,402.16,11347.0,397.3618,397.4211,397.1741,397.3322,11347.0
2024-10-11 15:40:00,402.16,402.16,401.99,402.08,11648.0,397.3322,397.3322,397.1642,397.2531,11648.0
2024-10-11 15:45:00,402.02,402.39,402.01,402.28,15461.0,397.1939,397.5594,397.184,397.4507,15461.0
2024-10-11 15:50:00,402.22,402.5,401.9,402.21,24143.0,397.3915,397.6681,397.0753,397.3816,24143.0
2024-10-11 15:55:00,402.15,402.33,401.85,402.0,125881.0,397.3223,397.5001,397.0259,397.1741,125881.0
2024-10-14 09:30:00,393.39,393.39,386.87,389.07,236245.0,388.6675,388.6675,382.2257,384.3993,236245.0
2024-10-14 09:35:00,389.35,389.85,387.3,388.72,98190.0,384.676,385.17,382.6506,384.0535,98190.0
2024-10-14 09:40:00,388.74,390.58,387.08,389.79,83657.0,384.0733,385.8912,382.4332,385.1107,83657.0
2024-10-14 09:45:00,390.03,392.74,389.03,392.41,93139.0,385.3478,388.0253,384.3598,387.6992,93139.0
2024-10-14 09:50:00,392.41,392.9,390.49,391.1,49735.0,387.6992,388.1833,385.8023,386.405,49735.0
2024-10-14 09:55:00,391.38,391.93,390.94,391.5,38931.0,386.6816,387.225,386.2469,386.8001,38931.0
2024-10-14 10:00:00,391.5,392.33,390.79,390.99,29228.0,386.8001,387.6202,386.0987,386.2963,29228.0
2024-10-14 10:05:00,390.8,391.37,389.89,390.08,50220.0,386.1086,386.6717,385.2095,385.3972,50220.0
2024-10-14 10:10:00,389.98,390.93,389.26,389.45,38286.0,385.2984,386.237,384.587,384.7748,38286.0
2024-10-14 10:15:00,389.59,389.78,388.69,388.77,47865.0,384.9131,385.1008,384.0239,384.1029,47865.0
2024-10-14 10:20:00,388.75,389.99,388.62,389.52,32920.0,384.0832,385.3083,383.9547,384.8439,32920.0
2024-10-14 10:25:00,389.53,390.01,388.77,389.42,21851.0,384.8538,385.328,384.1029,384.7451,21851.0
2024-10-14 10:30:00,389.49,391.45,389.33,390.87,23808.0,384.8143,386.7507,384.6562,386.1777,23808.0
2024-10-14 10:35:00,390.91,392.05,390.56,392.04,18679.0,386.2172,387.3435,385.8714,387.3337,18679.0
2024-10-14 10:40:00,392.0,392.78,391.67,392.53,14266.0,387.2941,388.0648,386.9681,387.8178,14266.0
2024-10-14 10:45:00,392.53,392.62,391.5,391.98,11208.0,387.8178,387.9067,386.8001,387.2744,11208.0
2024-10-14 10:50:00,391.78,393.32,391.78,393.22,16008.0,387.0768,388.5983,387.0768,388.4995,16008.0
2024-10-14 10:55:00,393.25,393.57,393.06,393.21,27427.0,388.5291,388.8453,388.3414,388.4896,27427.0
2024-10-14 11:00:00,393.14,394.45,392.79,393.86,30684.0,388.4205,389.7147,388.0747,389.1318,30684.0
2024-10-14 11:05:00,393.79,394.8,393.64,394.65,18245.0,389.0627,390.0605,388.9145,389.9123,18245.0
2024-10-14 11:10:00,394.63,395.01,393.85,394.13,20575.0,389.8926,390.268,389.1219,389.3986,20575.0
2024-10-14 11:15:00,394.26,394.48,394.12,394.41,9720.0,389.527,389.7444,389.3887,389.6752,9720.0
2024-10-14 11:20:00,394.35,394.58,393.64,393.64,21585.0,389.6159,389.8432,388.9145,388.9145,21585.0
2024-10-14 11:25:00,393.69,394.32,393.54,393.86,22655.0,388.9639,389.5863,388.8157,389.1318,22655.0
2024-10-14 11:30:00,393.94,394.47,393.86,394.0,11445.0,389.2109,389.7345,389.1318,389.2701,11445.0
2024-10-14 11:35:00,393.96,394.87,393.94,394.56,10235.0,389.2306,390.1297,389.2109,389.8234,10235.0
2024-10-14 11:40:00,394.68,395.0,394.27,394.37,10769.0,389.942,390.2581,389.5369,389.6357,10769.0
2024-10-14 11:45:00,394.5,394.53,393.76,394.03,9393.0,389.7641,389.7938,389.033,389.2998,9393.0
2024-10-14 11:50:00,394.03,395.0,394.01,394.98,6349.0,389.2998,390.2581,389.28,390.2384,6349.0
2024-10-14 11:55:00,394.98,395.49,394.91,395.35,14392.0,390.2384,390.7423,390.1692,390.6039,14392.0
2024-10-14 12:00:00,395.28,395.74,395.25,395.62,11173.0,390.5348,390.9892,390.5051,390.8707,11173.0
2024-10-14 12:05:00,395.62,396.29,395.48,396.29,15774.0,390.8707,391.5326,390.7324,391.5326,15774.0
2024-10-14 12:10:00,396.28,396.29,395.77,395.82,24009.0,391.5228,391.5326,391.0189,391.0683,24009.0
2024-10-14 12:15:00,395.72,395.85,394.84,394.97,15141.0,390.9695,391.0979,390.1001,390.2285,15141.0
2024-10-14 12:20:00,394.98,395.47,394.92,395.0,10975.0,390.2384,390.7225,390.1791,390.2581,10975.0
2024-10-14 12:25:00,395.05,395.36,394.8,395.11,5830.0,390.3075,390.6138,390.0605,390.3668,5830.0
2024-10-14 12:30:00,395.11,395.47,395.07,395.15,9841.0,390.3668,390.7225,390.3273,390.4063,9841.0
2024-10-14 12:35:00,395.12,395.23,394.27,394.27,6305.0,390.3767,390.4854,389.5369,389.5369,6305.0
2024-10-14 12:40:00,394.28,394.43,393.95,394.25,18258.0,389.5468,389.695,389.2207,389.5171,18258.0
2024-10-14 12:45:00,394.21,394.6,394.02,394.21,14988.0,389.4776,389.8629,389.2899,389.4776,14988.0
2024-10-14 12:50:00,394.24,394.71,394.24,394.61,5318.0,389.5073,389.9716,389.5073,389.8728,5318.0
2024-10-14 12:55:00,394.66,395.02,394.59,394.75,6726.0,389.9222,390.2779,389.8531,390.0111,6726.0
2024-10-14 13:00:00,394.75,395.17,394.75,394.9,8333.0,390.0111,390.4261,390.0111,390.1593,8333.0
2024-10-14 13:05:00,394.83,394.87,394.73,394.84,1980.0,390.0902,390.1297,389.9914,390.1001,1980.0
2024-10-14 13:10:00,394.93,394.93,394.69,394.74,8431.0,390.189,390.189,389.9519,390.0013,8431.0
2024-10-14 13:15:00,394.72,394.88,394.52,394.57,9266.0,389.9815,390.1396,389.7839,389.8333,9266.0
2024-10-14 13:20:00,394.58,394.92,394.5,394.74,3980.0,389.8432,390.1791,389.7641,390.0013,3980.0
2024-10-14 13:25:00,394.61,394.61,394.26,394.53,11252.0,389.8728,389.8728,389.527,389.7938,11252.0
2024-10-14 13:30:00,394.44,394.53,393.73,394.11,8335.0,389.7049,389.7938,389.0034,389.3788,8335.0
2024-10-14 13:35:00,394.09,394.4,394.0,394.31,5843.0,389.3591,389.6653,389.2701,389.5764,5843.0
2024-10-14 13:40:00,394.24,394.72,394.23,394.71,4137.0,389.5073,389.9815,389.4974,389.9716,4137.0
2024-10-14 13:45:00,394.72,394.98,394.46,394.56,9007.0,389.9815,390.2384,389.7246,389.8234,9007.0
2024-10-14 13:50:00,394.57,394.95,394.57,394.77,6672.0,389.8333,390.2087,389.8333,390.0309,6672.0
2024-10-14 13:55:00,394.77,394.92,394.59,394.67,4347.0,390.0309,390.1791,389.8531,389.9321,4347.0
2024-10-14 14:00:00,394.58,394.71,394.48,394.7,3749.0,389.8432,389.9716,389.7444,389.9617,3749.0
2024-10-14 14:05:00,394.7,394.96,394.49,394.75,24646.0,389.9617,390.2186,389.7543,390.0111,24646.0
2024-10-14 14:10:00,394.84,395.0,394.55,394.92,5786.0,390.1001,390.2581,389.8135,390.1791,5786.0
2024-10-14 14:15:00,394.93,395.01,394.6,394.66,4651.0,390.189,390.268,389.8629,389.9222,4651.0
2024-10-14 14:20:00,394.76,395.25,394.61,395.25,9182.0,390.021,390.5051,389.8728,390.5051,9182.0
2024-10-14 14:25:00,395.14,395.27,395.05,395.06,1465.0,390.3965,390.5249,390.3075,390.3174,1465.0
2024-10-14 14:30:00,395.05,395.36,395.03,395.26,6367.0,390.3075,390.6138,390.2878,390.515,6367.0
2024-10-14 14:35:00,395.25,395.38,395.03,395.16,12608.0,390.5051,390.6336,390.2878,390.4162,12608.0
2024-10-14 14:40:00,395.19,395.33,395.09,395.3,7338.0,390.4459,390.5842,390.3471,390.5545,7338.0
2024-10-14 14:45:00,395.35,395.47,394.44,394.71,16458.0,390.6039,390.7225,389.7049,389.9716,16458.0
2024-10-14 14:50:00,394.54,394.6,394.37,394.54,10973.0,389.8037,389.8629,389.6357,389.8037,10973.0
2024-10-14 14:55:00,394.4,394.53,393.77,393.92,10304.0,389.6653,389.7938,389.0429,389.1911,10304.0
2024-10-14 15:00:00,393.91,394.03,393.43,393.76,14490.0,389.1812,389.2998,388.707,389.033,14490.0
2024-10-14 15:05:00,393.71,393.73,393.51,393.62,9861.0,388.9836,389.0034,388.786,388.8947,9861.0
2024-10-14 15:10:00,393.63,393.79,393.47,393.64,12647.0,388.9046,389.0627,388.7465,388.9145,12647.0
2024-10-14 15:15:00,393.61,393.84,393.52,393.69,15487.0,388.8848,389.1121,388.7959,388.9639,15487.0
2024-10-14 15:20:00,393.68,393.97,393.67,393.96,7935.0,388.954,389.2405,388.9441,389.2306,7935.0
2024-10-14 15:25:00,393.96,394.03,393.57,393.57,12322.0,389.2306,389.2998,388.8453,388.8453,12322.0
2024-10-14 15:30:00,393.65,393.71,393.37,393.45,14335.0,388.9243,388.9836,388.6477,388.7267,14335.0
2024-10-14 15:35:00,393.49,393.67,393.05,393.4,22268.0,388.7663,388.9441,388.3315,388.6773,22268.0
2024-10-14 15:40:00,393.47,394.01,393.32,393.37,13377.0,388.7465,389.28,388.5983,388.6477,13377.0
2024-10-14 15:45:00,393.36,394.39,393.0,394.11,12136.0,388.6378,389.6555,388.2821,389.3788,12136.0
2024-10-14 15:50:00,394.1,394.16,393.63,393.72,25732.0,389.3689,389.4282,388.9046,388.9935,25732.0
2024-10-14 15:55:00,393.84,394.46,393.79,394.2,88026.0,389.1121,389.7246,389.0627,389.4677,88026.0
2024-10-15 09:30:00,390.63,392.47,389.71,390.94,112919.0,385.9406,387.7585,385.0316,386.2469,112919.0
2024-10-15 09:35:00,390.59,391.63,390.23,390.93,22543.0,385.9011,386.9286,385.5454,386.237,22543.0
2024-10-15 09:40:00,390.94,391.42,390.67,390.91,9155.0,386.2469,386.7211,385.9801,386.2172,9155.0
2024-10-15 09:45:00,390.98,391.37,390.47,390.88,21191.0,386.2864,386.6717,385.7825,386.1876,21191.0
2024-10-15 09:50:00,390.97,390.98,388.78,389.7,22635.0,386.2765,386.2864,384.1128,385.0218,22635.0
2024-10-15 09:55:00,389.53,389.92,388.67,389.11,24678.0,384.8538,385.2391,384.0041,384.4388,24678.0
2024-10-15 10:00:00,389.11,390.46,389.11,390.0,22589.0,384.4388,385.7726,384.4388,385.3182,22589.0
2024-10-15 10:05:00,389.89,390.87,389.63,390.87,9190.0,385.2095,386.1777,384.9526,386.1777,9190.0
2024-10-15 10:10:00,390.9,391.91,390.59,391.15,14365.0,386.2074,387.2052,385.9011,386.4544,14365.0
2024-10-15 10:15:00,391.31,392.25,391.14,391.84,15967.0,386.6124,387.5411,386.4445,387.1361,15967.0
2024-10-15 10:20:00,391.92,392.02,391.05,391.26,10157.0,387.2151,387.3139,386.3556,386.563,10157.0
2024-10-15 10:25:00,391.22,392.31,391.15,391.57,21693.0,386.5235,387.6004,386.4544,386.8693,21693.0
2024-10-15 10:30:00,391.54,391.54,390.31,390.61,20463.0,386.8397,386.8397,385.6244,385.9208,20463.0
2024-10-15 10:35:00,390.73,391.08,390.12,390.34,14798.0,386.0394,386.3852,385.4367,385.6541,14798.0
2024-10-15 10:40:00,390.25,390.59,389.38,390.24,25034.0,385.5652,385.9011,384.7056,385.5553,25034.0
2024-10-15 10:45:00,390.22,391.0,389.55,390.53,15888.0,385.5355,386.3062,384.8736,385.8418,15888.0
2024-10-15 10:50:00,390.6,391.25,390.41,391.0,25677.0,385.911,386.5532,385.7232,386.3062,25677.0
2024-10-15 10:55:00,390.97,391.51,390.58,390.68,17272.0,386.2765,386.81,385.8912,385.99,17272.0
2024-10-15 11:00:00,390.59,391.0,390.58,390.87,8052.0,385.9011,386.3062,385.8912,386.1777,8052.0
2024-10-15 11:05:00,390.7,390.96,390.57,390.81,7769.0,386.0098,386.2666,385.8813,386.1184,7769.0
2024-10-15 11:10:00,390.74,390.74,390.11,390.41,10289.0,386.0493,386.0493,385.4268,385.7232,10289.0
2024-10-15 11:15:00,390.5,390.5,389.85,390.17,8382.0,385.8122,385.8122,385.17,385.4861,8382.0
2024-10-15 11:20:00,390.2,390.5,390.01,390.15,7529.0,385.5158,385.8122,385.328,385.4664,7529.0
2024-10-15 11:25:00,390.26,390.28,389.77,390.12,9689.0,385.575,385.5948,385.0909,385.4367,9689.0
2024-10-15 11:30:00,390.0,390.75,389.97,390.61,12878.0,385.3182,386.0592,385.2885,385.9208,12878.0
2024-10-15 11:35:00,390.58,390.73,390.26,390.42,11488.0,385.8912,386.0394,385.575,385.7331,11488.0
2024-10-15 11:40:00,390.42,391.26,390.36,391.03,14547.0,385.7331,386.563,385.6738,386.3358,14547.0
2024-10-15 11:45:00,390.86,390.87,390.0,390.0,9101.0,386.1678,386.1777,385.3182,385.3182,9101.0
2024-10-15 11:50:00,390.09,390.33,389.81,389.89,7417.0,385.4071,385.6442,385.1304,385.2095,7417.0
2024-10-15 11:55:00,389.87,390.34,389.8,390.03,7439.0,385.1897,385.6541,385.1206,385.3478,7439.0
2024-10-15 12:00:00,390.03,390.27,389.75,390.14,4782.0,385.3478,385.5849,385.0712,385.4565,4782.0
2024-10-15 12:05:00,390.27,390.44,390.04,390.36,11031.0,385.5849,385.7529,385.3577,385.6738,11031.0
2024-10-15 12:10:00,390.52,390.58,390.24,390.34,10037.0,385.8319,385.8912,385.5553,385.6541,10037.0
2024-10-15 12:15:00,390.44,390.94,390.42,390.94,4703.0,385.7529,386.2469,385.7331,386.2469,4703.0
2024-10-15 12:20:00,390.94,391.09,390.63,391.01,11654.0,386.2469,386.3951,385.9406,386.316,11654.0
2024-10-15 12:25:00,391.01,391.1,390.83,390.89,7155.0,386.316,386.405,386.1382,386.1975,7155.0
2024-10-15 12:30:00,390.88,391.1,390.69,391.0,6674.0,386.1876,386.405,385.9999,386.3062,6674.0
2024-10-15 12:35:00,391.06,391.06,390.77,390.84,7374.0,386.3654,386.3654,386.0789,386.1481,7374.0
2024-10-15 12:40:00,390.79,390.9,390.4,390.43,12761.0,386.0987,386.2074,385.7134,385.743,12761.0
2024-10-15 12:45:00,390.45,390.6,390.12,390.15,6386.0,385.7628,385.911,385.4367,385.4664,6386.0
2024-10-15 12:50:00,390.06,390.24,389.94,389.97,6996.0,385.3774,385.5553,385.2589,385.2885,6996.0
2024-10-15 12:55:00,390.04,390.15,389.84,390.01,12066.0,385.3577,385.4664,385.1601,385.328,12066.0
2024-10-15 13:00:00,390.04,390.25,389.7,390.09,11903.0,385.3577,385.5652,385.0218,385.4071,11903.0
2024-10-15 13:05:00,390.12,390.24,389.55,389.55,4868.0,385.4367,385.5553,384.8736,384.8736,4868.0
2024-10-15 13:10:00,389.52,389.54,389.0,389.27,11083.0,384.8439,384.8637,384.3302,384.5969,11083.0
2024-10-15 13:15:00,389.27,389.51,389.11,389.15,14927.0,384.5969,384.834,384.4388,384.4784,14927.0
2024-10-15 13:20:00,389.22,389.36,388.92,389.27,7196.0,384.5475,384.6858,384.2511,384.5969,7196.0
2024-10-15 13:25:00,389.27,389.42,389.07,389.4,9771.0,384.5969,384.7451,384.3993,384.7254,9771.0
2024-10-15 13:30:00,389.27,389.57,389.19,389.23,6744.0,384.5969,384.8933,384.5179,384.5574,6744.0
2024-10-15 13:35:00,389.32,389.8,389.22,389.74,6456.0,384.6463,385.1206,384.5475,385.0613,6456.0
2024-10-15 13:40:00,389.75,390.34,389.75,390.2,7323.0,385.0712,385.6541,385.0712,385.5158,7323.0
2024-10-15 13:45:00,390.19,390.23,390.04,390.12,6606.0,385.5059,385.5454,385.3577,385.4367,6606.0
2024-10-15 13:50:00,390.11,390.12,389.94,389.95,8050.0,385.4268,385.4367,385.2589,385.2688,8050.0
2024-10-15 13:55:00,389.8,389.8,389.52,389.71,3812.0,385.1206,385.1206,384.8439,385.0316,3812.0
2024-10-15 14:00:00,389.63,389.93,389.42,389.74,8550.0,384.9526,385.249,384.7451,385.0613,8550.0
2024-10-15 14:05:00,389.71,389.71,389.39,389.39,5906.0,385.0316,385.0316,384.7155,384.7155,5906.0
2024-10-15 14:10:00,389.48,389.74,389.45,389.53,6253.0,384.8044,385.0613,384.7748,384.8538,6253.0
2024-10-15 14:15:00,389.34,389.58,389.0,389.57,5847.0,384.6661,384.9032,384.3302,384.8933,5847.0
2024-10-15 14:20:00,389.47,389.89,389.47,389.76,4934.0,384.7945,385.2095,384.7945,385.081,4934.0
2024-10-15 14:25:00,389.74,389.74,389.01,389.3,5282.0,385.0613,385.0613,384.34,384.6266,5282.0
2024-10-15 14:30:00,389.32,389.44,389.11,389.11,6733.0,384.6463,384.7649,384.4388,384.4388,6733.0
2024-10-15 14:35:00,389.1,389.48,389.05,389.48,5226.0,384.429,384.8044,384.3796,384.8044,5226.0
2024-10-15 14:40:00,389.53,389.66,389.41,389.53,5099.0,384.8538,384.9822,384.7352,384.8538,5099.0
2024-10-15 14:45:00,389.61,389.69,389.34,389.43,5738.0,384.9328,385.0119,384.6661,384.755,5738.0
2024-10-15 14:50:00,389.35,389.8,389.29,389.79,6604.0,384.676,385.1206,384.6167,385.1107,6604.0
2024-10-15 14:55:00,389.78,389.8,389.37,389.42,6022.0,385.1008,385.1206,384.6957,384.7451,6022.0
2024-10-15 15:00:00,389.33,389.4,388.82,388.82,7855.0,384.6562,384.7254,384.1523,384.1523,7855.0
2024-10-15 15:05:00,388.88,389.01,388.44,388.65,13542.0,384.2116,384.34,383.7769,383.9844,13542.0
2024-10-15 15:10:00,388.74,389.56,388.74,389.0,7263.0,384.0733,384.8834,384.0733,384.3302,7263.0
2024-10-15 15:15:00,389.05,389.28,388.92,389.28,11629.0,384.3796,384.6068,384.2511,384.6068,11629.0
2024-10-15 15:20:00,389.27,389.87,389.27,389.87,12045.0,384.5969,385.1897,384.5969,385.1897,12045.0
2024-10-15 15:25:00,389.94,390.0,388.98,388.98,19140.0,385.2589,385.3182,384.3104,384.3104,19140.0
2024-10-15 15:30:00,388.96,389.44,388.65,388.72,35348.0,384.2906,384.7649,383.9844,384.0535,35348.0
2024-10-15 15:35:00,388.72,388.86,388.37,388.69,19762.0,384.0535,384.1918,383.7077,384.0239,19762.0
2024-10-15 15:40:00,388.77,389.47,388.67,388.88,28225.0,384.1029,384.7945,384.0041,384.2116,28225.0
2024-10-15 15:45:00,388.88,388.88,388.24,388.44,23644.0,384.2116,384.2116,383.5793,383.7769,23644.0
2024-10-15 15:50:00,388.35,388.61,387.8,388.59,34189.0,383.688,383.9448,383.1446,383.9251,34189.0
2024-10-15 15:55:00,388.48,388.49,387.59,387.99,117583.0,383.8164,383.8263,382.9371,383.3323,117583.0
2024-10-16 09:30:00,387.4,391.13,386.92,391.03,44998.0,382.7494,386.4346,382.2751,386.3358,44998.0
2024-10-16 09:35:00,391.05,391.86,391.05,391.31,12509.0,386.3556,387.1558,386.3556,386.6124,12509.0
2024-10-16 09:40:00,391.31,392.87,390.61,392.51,11306.0,386.6124,388.1537,385.9208,387.798,11306.0
2024-10-16 09:45:00,392.64,393.5,391.9,392.68,25914.0,387.9265,388.7761,387.1953,387.966,25914.0
2024-10-16 09:50:00,392.62,392.62,390.35,390.36,44047.0,387.9067,387.9067,385.664,385.6738,44047.0
2024-10-16 09:55:00,390.51,390.83,390.25,390.51,40499.0,385.822,386.1382,385.5652,385.822,40499.0
2024-10-16 10:00:00,390.25,391.96,390.21,391.79,35393.0,385.5652,387.2546,385.5256,387.0867,35393.0
2024-10-16 10:05:00,391.99,393.0,391.82,392.55,11430.0,387.2843,388.2821,387.1163,387.8375,11430.0
2024-10-16 10:10:00,392.78,393.0,392.15,392.31,12997.0,388.0648,388.2821,387.4423,387.6004,12997.0
2024-10-16 10:15:00,392.5,393.17,392.13,392.44,17131.0,387.7881,388.4501,387.4226,387.7289,17131.0
2024-10-16 10:20:00,392.28,392.46,391.97,392.23,4256.0,387.5708,387.7486,387.2645,387.5214,4256.0
2024-10-16 10:25:00,392.11,393.05,392.11,392.31,17463.0,387.4028,388.3315,387.4028,387.6004,17463.0
2024-10-16 10:30:00,392.28,392.78,391.86,392.28,11004.0,387.5708,388.0648,387.1558,387.5708,11004.0
2024-10-16 10:35:00,392.31,392.83,392.1,392.21,15076.0,387.6004,388.1142,387.3929,387.5016,15076.0
2024-10-16 10:40:00,392.33,392.33,391.57,391.83,3880.0,387.6202,387.6202,386.8693,387.1262,3880.0
2024-10-16 10:45:00,391.83,392.03,391.52,392.03,2055.0,387.1262,387.3238,386.8199,387.3238,2055.0
2024-10-16 10:50:00,392.06,392.72,392.06,392.66,3561.0,387.3534,388.0055,387.3534,387.9462,3561.0
2024-10-16 10:55:00,392.71,392.92,392.59,392.92,5897.0,387.9956,388.2031,387.8771,388.2031,5897.0
2024-10-16 11:00:00,393.0,393.0,392.13,392.13,7489.0,388.2821,388.2821,387.4226,387.4226,7489.0
2024-10-16 11:05:00,392.07,392.07,391.41,391.79,5699.0,387.3633,387.3633,386.7112,387.0867,5699.0
2024-10-16 11:10:00,391.77,392.23,391.77,392.0,5391.0,387.0669,387.5214,387.0669,387.2941,5391.0
2024-10-16 11:15:00,392.13,392.65,392.05,392.55,5514.0,387.4226,387.9363,387.3435,387.8375,5514.0
2024-10-16 11:20:00,392.55,392.95,392.29,392.95,8980.0,387.8375,388.2327,387.5807,388.2327,8980.0
2024-10-16 11:25:00,392.85,392.86,392.28,392.86,2860.0,388.1339,388.1438,387.5708,388.1438,2860.0
2024-10-16 11:30:00,392.86,392.93,392.46,392.53,4157.0,388.1438,388.213,387.7486,387.8178,4157.0
2024-10-16 11:35:00,392.27,392.5,392.27,392.48,3155.0,387.5609,387.7881,387.5609,387.7684,3155.0
2024-10-16 11:40:00,392.5,392.56,392.34,392.46,4526.0,387.7881,387.8474,387.6301,387.7486,4526.0
2024-10-16 11:45:00,392.37,392.37,391.61,391.85,5006.0,387.6597,387.6597,386.9088,387.1459,5006.0
2024-10-16 11:50:00,391.97,392.14,391.87,391.92,2742.0,387.2645,387.4325,387.1657,387.2151,2742.0
2024-10-16 11:55:00,391.94,392.24,391.94,392.2,4698.0,387.2349,387.5313,387.2349,387.4917,4698.0
2024-10-16 12:00:00,392.28,392.62,392.22,392.4,8905.0,387.5708,387.9067,387.5115,387.6893,8905.0
2024-10-16 12:05:00,392.38,393.0,392.31,392.92,5633.0,387.6696,388.2821,387.6004,388.2031,5633.0
2024-10-16 12:10:00,392.92,393.13,392.76,392.85,8686.0,388.2031,388.4106,388.045,388.1339,8686.0
2024-10-16 12:15:00,392.75,392.87,392.48,392.87,4725.0,388.0351,388.1537,387.7684,388.1537,4725.0
2024-10-16 12:20:00,392.61,392.72,392.49,392.5,1730.0,387.8968,388.0055,387.7783,387.7881,1730.0
2024-10-16 12:25:00,392.59,392.7,392.5,392.62,3907.0,387.8771,387.9857,387.7881,387.9067,3907.0
2024-10-16 12:30:00,392.51,392.51,392.19,392.3,4647.0,387.798,387.798,387.4819,387.5905,4647.0
2024-10-16 12:35:00,392.28,392.81,392.28,392.81,4154.0,387.5708,388.0944,387.5708,388.0944,4154.0
2024-10-16 12:40:00,392.73,392.94,392.73,392.74,3812.0,388.0154,388.2229,388.0154,388.0253,3812.0
2024-10-16 12:45:00,392.76,392.87,392.67,392.69,2582.0,388.045,388.1537,387.9561,387.9759,2582.0
2024-10-16 12:50:00,392.77,392.87,392.57,392.63,2220.0,388.0549,388.1537,387.8573,387.9166,2220.0
2024-10-16 12:55:00,392.52,392.81,392.52,392.77,6684.0,387.8079,388.0944,387.8079,388.0549,6684.0
2024-10-16 13:00:00,392.78,392.86,392.56,392.72,2428.0,388.0648,388.1438,387.8474,388.0055,2428.0
2024-10-16 13:05:00,392.69,392.7,392.44,392.46,4924.0,387.9759,387.9857,387.7289,387.7486,4924.0
2024-10-16 13:10:00,392.48,392.87,392.48,392.74,2432.0,387.7684,388.1537,387.7684,388.0253,2432.0
2024-10-16 13:15:00,392.78,392.78,392.43,392.43,2662.0,388.0648,388.0648,387.719,387.719,2662.0
2024-10-16 13:20:00,392.4,393.26,392.4,393.13,9767.0,387.6893,388.539,387.6893,388.4106,9767.0
2024-10-16 13:25:00,393.2,393.34,393.03,393.15,3610.0,388.4797,388.6181,388.3118,388.4303,3610.0
2024-10-16 13:30:00,393.12,393.4,393.11,393.4,6200.0,388.4007,388.6773,388.3908,388.6773,6200.0
2024-10-16 13:35:00,393.4,393.4,392.89,393.06,16259.0,388.6773,388.6773,388.1735,388.3414,16259.0
2024-10-16 13:40:00,393.15,393.36,393.14,393.35,5421.0,388.4303,388.6378,388.4205,388.6279,5421.0
2024-10-16 13:45:00,393.36,393.5,392.86,393.11,6869.0,388.6378,388.7761,388.1438,388.3908,6869.0
2024-10-16 13:50:00,393.08,393.27,393.03,393.13,6162.0,388.3612,388.5489,388.3118,388.4106,6162.0
2024-10-16 13:55:00,393.09,393.34,393.08,393.34,3581.0,388.3711,388.6181,388.3612,388.6181,3581.0
2024-10-16 14:00:00,393.31,393.4,393.19,393.4,1902.0,388.5884,388.6773,388.4699,388.6773,1902.0
2024-10-16 14:05:00,393.46,393.72,393.38,393.68,5589.0,388.7366,388.9935,388.6576,388.954,5589.0
2024-10-16 14:10:00,393.75,393.85,393.65,393.85,4061.0,389.0231,389.1219,388.9243,389.1219,4061.0
2024-10-16 14:15:00,393.82,394.06,393.8,393.89,6746.0,389.0923,389.3294,389.0725,389.1615,6746.0
2024-10-16 14:20:00,393.95,394.6,393.94,394.27,10855.0,389.2207,389.8629,389.2109,389.5369,10855.0
2024-10-16 14:25:00,394.16,394.2,394.01,394.01,7067.0,389.4282,389.4677,389.28,389.28,7067.0
2024-10-16 14:30:00,394.06,394.19,393.88,393.9,12501.0,389.3294,389.4579,389.1516,389.1713,12501.0
2024-10-16 14:35:00,393.81,393.89,393.73,393.84,9069.0,389.0824,389.1615,389.0034,389.1121,9069.0
2024-10-16 14:40:00,393.84,394.05,393.72,394.0,12712.0,389.1121,389.3195,388.9935,389.2701,12712.0
2024-10-16 14:45:00,394.0,394.14,393.85,394.14,6055.0,389.2701,389.4085,389.1219,389.4085,6055.0
2024-10-16 14:50:00,394.12,394.12,393.89,393.89,2905.0,389.3887,389.3887,389.1615,389.1615,2905.0
2024-10-16 14:55:00,393.89,393.93,393.69,393.78,5670.0,389.1615,389.201,388.9639,389.0528,5670.0
2024-10-16 15:00:00,393.9,393.9,393.5,393.58,4393.0,389.1713,389.1713,388.7761,388.8552,4393.0
2024-10-16 15:05:00,393.68,393.93,393.68,393.9,2933.0,388.954,389.201,388.954,389.1713,2933.0
2024-10-16 15:10:00,393.91,393.96,393.57,393.65,11142.0,389.1812,389.2306,388.8453,388.9243,11142.0
2024-10-16 15:15:00,393.74,394.0,393.69,393.87,5772.0,389.0133,389.2701,388.9639,389.1417,5772.0
2024-10-16 15:20:00,393.87,393.88,393.57,393.81,5602.0,389.1417,389.1516,388.8453,389.0824,5602.0
2024-10-16 15:25:00,393.74,393.74,393.45,393.45,7337.0,389.0133,389.0133,388.7267,388.7267,7337.0
2024-10-16 15:30:00,393.53,393.6,393.28,393.49,6730.0,388.8058,388.8749,388.5588,388.7663,6730.0
2024-10-16 15:35:00,393.57,393.76,393.5,393.76,6147.0,388.8453,389.033,388.7761,389.033,6147.0
2024-10-16 15:40:00,393.79,394.12,393.68,394.11,11599.0,389.0627,389.3887,388.954,389.3788,11599.0
2024-10-16 15:45:00,394.1,394.19,393.72,393.88,9233.0,389.3689,389.4579,388.9935,389.1516,9233.0
2024-10-16 15:50:00,393.99,394.0,393.54,393.9,16173.0,389.2603,389.2701,388.8157,389.1713,16173.0
2024-10-16 15:55:00,393.87,394.05,393.4,393.66,65702.0,389.1417,389.3195,388.6773,388.9342,65702.0
2024-10-17 09:30:00,395.15,395.7,394.9,395.12,42863.0,390.4063,390.9497,390.1593,390.3767,42863.0
2024-10-17 09:35:00,395.11,395.16,393.35,395.16,19050.0,390.3668,390.4162,388.6279,390.4162,19050.0
2024-10-17 09:40:00,395.0,397.12,394.99,396.61,40245.0,390.2581,392.3527,390.2483,391.8488,40245.0
2024-10-17 09:45:00,396.33,396.38,395.27,395.28,9786.0,391.5722,391.6216,390.5249,390.5348,9786.0
2024-10-17 09:50:00,395.34,396.08,395.26,395.83,11892.0,390.5941,391.3252,390.515,391.0782,11892.0
2024-10-17 09:55:00,395.71,395.71,395.08,395.64,8858.0,390.9596,390.9596,390.3372,390.8905,8858.0
2024-10-17 10:00:00,395.83,395.84,395.3,395.46,15263.0,391.0782,391.088,390.5545,390.7126,15263.0
2024-10-17 10:05:00,395.52,396.2,395.24,396.2,14078.0,390.7719,391.4437,390.4953,391.4437,14078.0
2024-10-17 10:10:00,396.2,396.41,395.5,395.62,6890.0,391.4437,391.6512,390.7521,390.8707,6890.0
2024-10-17 10:15:00,395.49,395.61,395.12,395.51,8204.0,390.7423,390.8608,390.3767,390.762,8204.0
2024-10-17 10:20:00,395.46,395.64,395.07,395.62,17806.0,390.7126,390.8905,390.3273,390.8707,17806.0
2024-10-17 10:25:00,395.45,395.45,393.64,394.14,14333.0,390.7027,390.7027,388.9145,389.4085,14333.0
2024-10-17 10:30:00,394.14,394.44,393.85,394.26,6517.0,389.4085,389.7049,389.1219,389.527,6517.0
2024-10-17 10:35:00,393.87,394.03,393.3,393.98,6109.0,389.1417,389.2998,388.5785,389.2504,6109.0
2024-10-17 10:40:00,393.99,394.12,393.75,393.8,5337.0,389.2603,389.3887,389.0231,389.0725,5337.0
2024-10-17 10:45:00,393.89,394.53,393.89,394.35,5406.0,389.1615,389.7938,389.1615,389.6159,5406.0
2024-10-17 10:50:00,394.2,394.3,394.12,394.18,3269.0,389.4677,389.5665,389.3887,389.448,3269.0
2024-10-17 10:55:00,394.17,394.31,393.85,394.08,2787.0,389.4381,389.5764,389.1219,389.3492,2787.0
2024-10-17 11:00:00,394.1,394.12,393.16,393.31,10245.0,389.3689,389.3887,388.4402,388.5884,10245.0
2024-10-17 11:05:00,393.38,394.23,393.33,393.94,6303.0,388.6576,389.4974,388.6082,389.2109,6303.0
2024-10-17 11:10:00,394.16,394.16,393.64,393.9,4633.0,389.4282,389.4282,388.9145,389.1713,4633.0
2024-10-17 11:15:00,393.91,394.36,393.82,393.82,7984.0,389.1812,389.6258,389.0923,389.0923,7984.0
2024-10-17 11:20:00,393.7,393.95,393.38,393.72,6490.0,388.9737,389.2207,388.6576,388.9935,6490.0
2024-10-17 11:25:00,393.7,394.41,393.69,394.41,4807.0,388.9737,389.6752,388.9639,389.6752,4807.0
2024-10-17 11:30:00,394.47,394.5,394.08,394.19,4157.0,389.7345,389.7641,389.3492,389.4579,4157.0
2024-10-17 11:35:00,394.4,394.49,394.22,394.28,4561.0,389.6653,389.7543,389.4875,389.5468,4561.0
2024-10-17 11:40:00,394.1,394.31,393.81,393.81,3515.0,389.3689,389.5764,389.0824,389.0824,3515.0
2024-10-17 11:45:00,394.02,394.02,393.64,393.8,3189.0,389.2899,389.2899,388.9145,389.0725,3189.0
2024-10-17 11:50:00,393.68,394.08,393.67,394.08,4253.0,388.954,389.3492,388.9441,389.3492,4253.0
2024-10-17 11:55:00,394.11,394.12,393.74,394.12,6943.0,389.3788,389.3887,389.0133,389.3887,6943.0
2024-10-17 12:00:00,393.98,394.12,393.6,393.6,4708.0,389.2504,389.3887,388.8749,388.8749,4708.0
2024-10-17 12:05:00,393.59,393.86,393.56,393.63,2698.0,388.8651,389.1318,388.8354,388.9046,2698.0
2024-10-17 12:10:00,393.75,393.77,393.46,393.46,6549.0,389.0231,389.0429,388.7366,388.7366,6549.0
2024-10-17 12:15:00,393.44,393.75,393.44,393.68,3192.0,388.7169,389.0231,388.7169,388.954,3192.0
2024-10-17 12:20:00,393.68,393.8,393.63,393.77,1800.0,388.954,389.0725,388.9046,389.0429,1800.0
2024-10-17 12:25:00,393.74,394.07,393.74,394.03,5058.0,389.0133,389.3393,389.0133,389.2998,5058.0
2024-10-17 12:30:00,393.92,394.17,393.65,394.17,7488.0,389.1911,389.4381,388.9243,389.4381,7488.0
2024-10-17 12:35:00,394.18,394.87,394.16,394.87,5243.0,389.448,390.1297,389.4282,390.1297,5243.0
2024-10-17 12:40:00,394.77,394.77,394.5,394.62,3638.0,390.0309,390.0309,389.7641,389.8827,3638.0
2024-10-17 12:45:00,394.65,395.01,394.6,394.89,8106.0,389.9123,390.268,389.8629,390.1495,8106.0
2024-10-17 12:50:00,394.91,395.0,394.83,394.95,3334.0,390.1692,390.2581,390.0902,390.2087,3334.0
2024-10-17 12:55:00,394.95,395.02,394.87,395.02,3508.0,390.2087,390.2779,390.1297,390.2779,3508.0
2024-10-17 13:00:00,394.92,394.99,394.55,394.67,8481.0,390.1791,390.2483,389.8135,389.9321,8481.0
2024-10-17 13:05:00,394.59,394.71,394.33,394.63,4473.0,389.8531,389.9716,389.5962,389.8926,4473.0
2024-10-17 13:10:00,394.63,394.91,394.63,394.78,5154.0,389.8926,390.1692,389.8926,390.0408,5154.0
2024-10-17 13:15:00,394.71,394.76,394.53,394.58,1919.0,389.9716,390.021,389.7938,389.8432,1919.0
2024-10-17 13:20:00,394.66,394.71,394.39,394.49,6370.0,389.9222,389.9716,389.6555,389.7543,6370.0
2024-10-17 13:25:00,394.55,394.55,394.4,394.52,2811.0,389.8135,389.8135,389.6653,389.7839,2811.0
2024-10-17 13:30:00,394.59,394.62,394.36,394.4,7316.0,389.8531,389.8827,389.6258,389.6653,7316.0
2024-10-17 13:35:00,394.39,394.73,394.37,394.68,6843.0,389.6555,389.9914,389.6357,389.942,6843.0
2024-10-17 13:40:00,394.61,394.89,394.48,394.79,5626.0,389.8728,390.1495,389.7444,390.0507,5626.0
2024-10-17 13:45:00,394.85,394.94,394.78,394.85,3815.0,390.1099,390.1989,390.0408,390.1099,3815.0
2024-10-17 13:50:00,394.89,394.89,394.23,394.38,9857.0,390.1495,390.1495,389.4974,389.6456,9857.0
2024-10-17 13:55:00,394.38,394.63,394.29,394.39,11377.0,389.6456,389.8926,389.5567,389.6555,11377.0
2024-10-17 14:00:00,394.46,394.69,394.0,394.02,6414.0,389.7246,389.9519,389.2701,389.2899,6414.0
2024-10-17 14:05:00,393.93,394.1,393.55,393.55,3734.0,389.201,389.3689,388.8255,388.8255,3734.0
2024-10-17 14:10:00,393.57,394.13,393.43,394.12,4563.0,388.8453,389.3986,388.707,389.3887,4563.0
2024-10-17 14:15:00,394.12,394.3,393.87,393.88,5448.0,389.3887,389.5665,389.1417,389.1516,5448.0
2024-10-17 14:20:00,393.88,394.18,393.88,394.11,3379.0,389.1516,389.448,389.1516,389.3788,3379.0
2024-10-17 14:25:00,394.23,394.4,394.18,394.21,7972.0,389.4974,389.6653,389.448,389.4776,7972.0
2024-10-17 14:30:00,394.1,394.46,394.1,394.42,4357.0,389.3689,389.7246,389.3689,389.6851,4357.0
2024-10-17 14:35:00,394.36,394.5,394.31,394.44,3285.0,389.6258,389.7641,389.5764,389.7049,3285.0
2024-10-17 14:40:00,394.54,394.6,394.32,394.6,4193.0,389.8037,389.8629,389.5863,389.8629,4193.0
2024-10-17 14:45:00,394.61,395.0,394.48,394.64,6964.0,389.8728,390.2581,389.7444,389.9025,6964.0
2024-10-17 14:50:00,394.71,394.76,394.5,394.54,5640.0,389.9716,390.021,389.7641,389.8037,5640.0
2024-10-17 14:55:00,394.55,394.7,394.43,394.63,3693.0,389.8135,389.9617,389.695,389.8926,3693.0
2024-10-17 15:00:00,394.65,394.83,394.64,394.69,6117.0,389.9123,390.0902,389.9025,389.9519,6117.0
2024-10-17 15:05:00,394.81,394.81,394.58,394.79,6565.0,390.0704,390.0704,389.8432,390.0507,6565.0
2024-10-17 15:10:00,394.7,395.09,394.63,394.78,8459.0,389.9617,390.3471,389.8926,390.0408,8459.0
2024-10-17 15:15:00,394.73,394.73,394.3,394.3,6308.0,389.9914,389.9914,389.5665,389.5665,6308.0
2024-10-17 15:20:00,394.45,394.56,394.33,394.55,6955.0,389.7147,389.8234,389.5962,389.8135,6955.0
2024-10-17 15:25:00,394.43,394.59,394.24,394.24,9027.0,389.695,389.8531,389.5073,389.5073,9027.0
2024-10-17 15:30:00,394.15,394.19,393.98,394.12,6497.0,389.4183,389.4579,389.2504,389.3887,6497.0
2024-10-17 15:35:00,394.16,394.16,393.87,393.9,7841.0,389.4282,389.4282,389.1417,389.1713,7841.0
2024-10-17 15:40:00,393.87,394.27,393.86,394.27,12060.0,389.1417,389.5369,389.1318,389.5369,12060.0
2024-10-17 15:45:00,394.19,394.2,393.79,394.02,10431.0,389.4579,389.4677,389.0627,389.2899,10431.0
2024-10-17 15:50:00,394.12,394.58,393.95,394.49,11942.0,389.3887,389.8432,389.2207,389.7543,11942.0
2024-10-17 15:55:00,394.35,394.74,393.9,394.51,39354.0,389.6159,390.0013,389.1713,389.774,39354.0
2024-10-18 09:30:00,396.25,396.45,393.09,393.09,150620.0,391.4931,391.6907,388.3711,388.3711,150620.0
2024-10-18 09:35:00,393.07,394.48,393.07,394.48,8888.0,388.3513,389.7444,388.3513,389.7444,8888.0
2024-10-18 09:40:00,394.44,394.44,393.53,394.04,6280.0,389.7049,389.7049,388.8058,389.3097,6280.0
2024-10-18 09:45:00,393.82,394.17,393.43,393.5,7968.0,389.0923,389.4381,388.707,388.7761,7968.0
2024-10-18 09:50:00,393.7,393.7,392.09,392.2,8616.0,388.9737,388.9737,387.3831,387.4917,8616.0
2024-10-18 09:55:00,392.33,392.77,392.13,392.18,23501.0,387.6202,388.0549,387.4226,387.472,23501.0
2024-10-18 10:00:00,392.2,392.24,391.33,391.34,18767.0,387.4917,387.5313,386.6322,386.6421,18767.0
2024-10-18 10:05:00,391.73,392.19,391.39,392.06,14891.0,387.0274,387.4819,386.6915,387.3534,14891.0
2024-10-18 10:10:00,392.18,392.25,390.86,390.86,17868.0,387.472,387.5411,386.1678,386.1678,17868.0
2024-10-18 10:15:00,390.86,391.14,390.5,390.67,27278.0,386.1678,386.4445,385.8122,385.9801,27278.0
2024-10-18 10:20:00,390.63,390.92,389.72,390.0,33374.0,385.9406,386.2271,385.0415,385.3182,33374.0
2024-10-18 10:25:00,390.04,390.84,389.76,390.61,9301.0,385.3577,386.1481,385.081,385.9208,9301.0
2024-10-18 10:30:00,390.61,391.7,390.5,391.1,24050.0,385.9208,386.9977,385.8122,386.405,24050.0
2024-10-18 10:35:00,391.11,391.54,390.77,391.49,11019.0,386.4148,386.8397,386.0789,386.7903,11019.0
2024-10-18 10:40:00,391.49,391.67,390.87,391.63,18861.0,386.7903,386.9681,386.1777,386.9286,18861.0
2024-10-18 10:45:00,391.39,391.59,391.08,391.22,12823.0,386.6915,386.8891,386.3852,386.5235,12823.0
2024-10-18 10:50:00,391.33,391.99,391.33,391.65,9543.0,386.6322,387.2843,386.6322,386.9483,9543.0
2024-10-18 10:55:00,391.52,391.79,391.32,391.32,8444.0,386.8199,387.0867,386.6223,386.6223,8444.0
2024-10-18 11:00:00,391.35,391.6,390.92,391.0,9460.0,386.652,386.8989,386.2271,386.3062,9460.0
2024-10-18 11:05:00,390.86,391.37,390.8,391.28,8176.0,386.1678,386.6717,386.1086,386.5828,8176.0
2024-10-18 11:10:00,391.54,392.0,391.47,391.67,12645.0,386.8397,387.2941,386.7705,386.9681,12645.0
2024-10-18 11:15:00,391.69,392.16,391.62,392.16,10728.0,386.9879,387.4522,386.9187,387.4522,10728.0
2024-10-18 11:20:00,392.27,392.69,392.09,392.53,14669.0,387.5609,387.9759,387.3831,387.8178,14669.0
2024-10-18 11:25:00,392.5,393.28,392.37,393.09,8089.0,387.7881,388.5588,387.6597,388.3711,8089.0
2024-10-18 11:30:00,393.24,393.5,393.14,393.48,10233.0,388.5193,388.7761,388.4205,388.7564,10233.0
2024-10-18 11:35:00,393.36,393.97,393.24,393.97,7331.0,388.6378,389.2405,388.5193,389.2405,7331.0
2024-10-18 11:40:00,393.78,393.95,393.48,393.82,19761.0,389.0528,389.2207,388.7564,389.0923,19761.0
2024-10-18 11:45:00,393.61,393.61,393.08,393.13,7256.0,388.8848,388.8848,388.3612,388.4106,7256.0
2024-10-18 11:50:00,393.22,393.35,392.93,393.28,4640.0,388.4995,388.6279,388.213,388.5588,4640.0
2024-10-18 11:55:00,393.39,393.87,393.39,393.84,5374.0,388.6675,389.1417,388.6675,389.1121,5374.0
2024-10-18 12:00:00,393.96,394.0,393.65,393.84,7649.0,389.2306,389.2701,388.9243,389.1121,7649.0
2024-10-18 12:05:00,393.81,393.81,393.52,393.7,7249.0,389.0824,389.0824,388.7959,388.9737,7249.0
2024-10-18 12:10:00,393.62,393.79,393.38,393.79,6373.0,388.8947,389.0627,388.6576,389.0627,6373.0
2024-10-18 12:15:00,393.71,394.59,393.71,394.45,7670.0,388.9836,389.8531,388.9836,389.7147,7670.0
2024-10-18 12:20:00,394.45,394.48,394.32,394.37,4129.0,389.7147,389.7444,389.5863,389.6357,4129.0
2024-10-18 12:25:00,394.42,394.5,394.07,394.23,9500.0,389.6851,389.7641,389.3393,389.4974,9500.0
2024-10-18 12:30:00,394.1,394.13,393.8,393.8,5403.0,389.3689,389.3986,389.0725,389.0725,5403.0
2024-10-18 12:35:00,394.0,394.12,393.89,394.1,6749.0,389.2701,389.3887,389.1615,389.3689,6749.0
2024-10-18 12:40:00,394.19,394.22,394.05,394.1,4693.0,389.4579,389.4875,389.3195,389.3689,4693.0
2024-10-18 12:45:00,394.06,394.11,393.97,393.97,3355.0,389.3294,389.3788,389.2405,389.2405,3355.0
2024-10-18 12:50:00,394.05,394.48,393.97,394.48,4536.0,389.3195,389.7444,389.2405,389.7444,4536.0
2024-10-18 12:55:00,394.53,394.53,394.04,394.07,5491.0,389.7938,389.7938,389.3097,389.3393,5491.0
2024-10-18 13:00:00,394.06,394.14,393.78,393.91,7564.0,389.3294,389.4085,389.0528,389.1812,7564.0
2024-10-18 13:05:00,393.78,393.85,393.72,393.83,700.0,389.0528,389.1219,388.9935,389.1022,700.0
2024-10-18 13:10:00,393.85,394.29,393.84,394.24,3471.0,389.1219,389.5567,389.1121,389.5073,3471.0
2024-10-18 13:15:00,394.24,394.35,393.88,393.99,6606.0,389.5073,389.6159,389.1516,389.2603,6606.0
2024-10-18 13:20:00,394.06,394.14,393.83,393.95,5186.0,389.3294,389.4085,389.1022,389.2207,5186.0
2024-10-18 13:25:00,393.86,394.0,393.86,393.94,4967.0,389.1318,389.2701,389.1318,389.2109,4967.0
2024-10-18 13:30:00,393.98,394.39,393.91,394.33,3135.0,389.2504,389.6555,389.1812,389.5962,3135.0
2024-10-18 13:35:00,394.36,394.43,394.28,394.42,2563.0,389.6258,389.695,389.5468,389.6851,2563.0
2024-10-18 13:40:00,394.4,394.5,394.35,394.45,1530.0,389.6653,389.7641,389.6159,389.7147,1530.0
2024-10-18 13:45:00,394.4,394.5,393.81,393.82,10306.0,389.6653,389.7641,389.0824,389.0923,10306.0
2024-10-18 13:50:00,393.82,393.97,393.7,393.7,1915.0,389.0923,389.2405,388.9737,388.9737,1915.0
2024-10-18 13:55:00,393.75,394.11,393.74,394.11,2258.0,389.0231,389.3788,389.0133,389.3788,2258.0
2024-10-18 14:00:00,393.81,393.81,393.01,393.62,6642.0,389.0824,389.0824,388.292,388.8947,6642.0
2024-10-18 14:05:00,393.6,393.6,393.33,393.4,3601.0,388.8749,388.8749,388.6082,388.6773,3601.0
2024-10-18 14:10:00,393.41,393.88,393.41,393.76,5889.0,388.6872,389.1516,388.6872,389.033,5889.0
2024-10-18 14:15:00,393.76,393.89,393.74,393.81,2717.0,389.033,389.1615,389.0133,389.0824,2717.0
2024-10-18 14:20:00,393.8,393.97,393.78,393.94,5177.0,389.0725,389.2405,389.0528,389.2109,5177.0
2024-10-18 14:25:00,393.95,394.09,393.85,393.9,10742.0,389.2207,389.3591,389.1219,389.1713,10742.0
2024-10-18 14:30:00,393.89,393.98,393.66,393.75,7177.0,389.1615,389.2504,388.9342,389.0231,7177.0
2024-10-18 14:35:00,393.62,393.82,393.61,393.64,2149.0,388.8947,389.0923,388.8848,388.9145,2149.0
2024-10-18 14:40:00,393.82,393.88,393.69,393.86,3518.0,389.0923,389.1516,388.9639,389.1318,3518.0
2024-10-18 14:45:00,393.78,393.88,393.78,393.87,2370.0,389.0528,389.1516,389.0528,389.1417,2370.0
2024-10-18 14:50:00,393.87,393.92,393.51,393.61,10245.0,389.1417,389.1911,388.786,388.8848,10245.0
2024-10-18 14:55:00,393.62,393.76,393.58,393.7,7629.0,388.8947,389.033,388.8552,388.9737,7629.0
2024-10-18 15:00:00,393.64,393.86,393.24,393.56,12230.0,388.9145,389.1318,388.5193,388.8354,12230.0
2024-10-18 15:05:00,393.66,393.66,393.43,393.54,5013.0,388.9342,388.9342,388.707,388.8157,5013.0
2024-10-18 15:10:00,393.5,393.81,393.43,393.81,6375.0,388.7761,389.0824,388.707,389.0824,6375.0
2024-10-18 15:15:00,393.79,394.02,393.74,393.83,5844.0,389.0627,389.2899,389.0133,389.1022,5844.0
2024-10-18 15:20:00,393.7,393.7,393.28,393.29,5037.0,388.9737,388.9737,388.5588,388.5687,5037.0
2024-10-18 15:25:00,393.35,393.48,393.29,393.48,12093.0,388.6279,388.7564,388.5687,388.7564,12093.0
2024-10-18 15:30:00,393.46,393.46,392.83,392.89,10371.0,388.7366,388.7366,388.1142,388.1735,10371.0
2024-10-18 15:35:00,392.84,393.37,392.77,393.21,6919.0,388.1241,388.6477,388.0549,388.4896,6919.0
2024-10-18 15:40:00,393.29,393.31,393.0,393.17,10542.0,388.5687,388.5884,388.2821,388.4501,10542.0
2024-10-18 15:45:00,393.06,393.34,392.9,393.19,10703.0,388.3414,388.6181,388.1833,388.4699,10703.0
2024-10-18 15:50:00,393.13,393.61,393.04,393.61,23019.0,388.4106,388.8848,388.3217,388.8848,23019.0
2024-10-18 15:55:00,393.54,393.91,393.24,393.87,66906.0,388.8157,389.1812,388.5193,389.1417,66906.0
2024-10-21 09:30:00,392.29,393.0,391.31,391.64,40402.0,388.9802,389.6842,388.0085,388.3357,40402.0
2024-10-21 09:35:00,391.95,392.65,390.56,391.47,46652.0,388.6431,389.3372,387.2648,388.1671,46652.0
2024-10-21 09:40:00,391.94,391.94,390.87,391.28,9829.0,388.6331,388.6331,387.5722,387.9787,9829.0
2024-10-21 09:45:00,391.42,392.62,391.32,392.21,15974.0,388.1175,389.3074,388.0184,388.9009,15974.0
2024-10-21 09:50:00,392.51,393.15,392.18,392.18,11958.0,389.1983,389.8329,388.8711,388.8711,11958.0
2024-10-21 09:55:00,391.89,391.93,391.24,391.65,9537.0,388.5836,388.6232,387.9391,388.3456,9537.0
2024-10-21 10:00:00,391.75,391.89,391.09,391.29,20661.0,388.4448,388.5836,387.7903,387.9886,20661.0
2024-10-21 10:05:00,391.31,391.31,390.72,391.0,4463.0,388.0085,388.0085,387.4234,387.7011,4463.0
2024-10-21 10:10:00,391.04,391.1,390.75,390.75,5120.0,387.7407,387.8002,387.4532,387.4532,5120.0
2024-10-21 10:15:00,390.62,391.1,390.48,390.63,6000.0,387.3243,387.8002,387.1855,387.3342,6000.0
2024-10-21 10:20:00,390.63,390.79,390.43,390.56,3930.0,387.3342,387.4929,387.1359,387.2648,3930.0
2024-10-21 10:25:00,390.5,390.5,389.98,390.13,11464.0,387.2053,387.2053,386.6897,386.8384,11464.0
2024-10-21 10:30:00,390.1,390.55,390.1,390.54,2511.0,386.8087,387.2549,386.8087,387.245,2511.0
2024-10-21 10:35:00,390.54,390.88,390.39,390.8,6993.0,387.245,387.5821,387.0962,387.5028,6993.0
2024-10-21 10:40:00,390.67,391.0,390.65,390.79,5758.0,387.3739,387.7011,387.354,387.4929,5758.0
2024-10-21 10:45:00,390.85,390.92,390.0,390.09,8217.0,387.5523,387.6218,386.7095,386.7988,8217.0
2024-10-21 10:50:00,390.1,390.82,389.92,390.81,10142.0,386.8087,387.5226,386.6302,387.5127,10142.0
2024-10-21 10:55:00,390.75,390.89,390.67,390.8,2896.0,387.4532,387.592,387.3739,387.5028,2896.0
2024-10-21 11:00:00,390.77,390.8,390.04,390.24,13073.0,387.473,387.5028,386.7492,386.9475,13073.0
2024-10-21 11:05:00,390.19,390.2,389.51,389.65,25019.0,386.8979,386.9078,386.2237,386.3625,25019.0
2024-10-21 11:10:00,389.73,390.43,389.73,390.13,7223.0,386.4418,387.1359,386.4418,386.8384,7223.0
2024-10-21 11:15:00,390.13,390.13,389.81,390.04,5214.0,386.8384,386.8384,386.5211,386.7492,5214.0
2024-10-21 11:20:00,390.01,390.11,389.29,389.41,11798.0,386.7194,386.8186,386.0055,386.1245,11798.0
2024-10-21 11:25:00,389.34,389.91,389.24,389.85,12999.0,386.0551,386.6203,385.9559,386.5608,12999.0
2024-10-21 11:30:00,389.88,389.88,389.45,389.68,5058.0,386.5905,386.5905,386.1642,386.3922,5058.0
2024-10-21 11:35:00,389.65,389.93,389.4,389.93,7586.0,386.3625,386.6401,386.1146,386.6401,7586.0
2024-10-21 11:40:00,389.94,390.61,389.93,390.5,7385.0,386.65,387.3144,386.6401,387.2053,7385.0
2024-10-21 11:45:00,390.6,390.83,390.46,390.69,6773.0,387.3045,387.5325,387.1656,387.3937,6773.0
2024-10-21 11:50:00,390.73,390.9,390.48,390.58,4543.0,387.4334,387.6019,387.1855,387.2846,4543.0
2024-10-21 11:55:00,390.69,391.17,390.64,390.8,6541.0,387.3937,387.8696,387.3441,387.5028,6541.0
2024-10-21 12:00:00,390.78,390.88,390.29,390.29,1627.0,387.4829,387.5821,386.9971,386.9971,1627.0
2024-10-21 12:05:00,390.51,390.78,390.31,390.78,4292.0,387.2152,387.4829,387.0169,387.4829,4292.0
2024-10-21 12:10:00,390.73,390.94,390.19,390.23,4079.0,387.4334,387.6416,386.8979,386.9376,4079.0
2024-10-21 12:15:00,390.51,390.59,390.49,390.59,931.0,387.2152,387.2945,387.1954,387.2945,931.0
2024-10-21 12:20:00,390.7,390.7,390.5,390.62,6241.0,387.4036,387.4036,387.2053,387.3243,6241.0
2024-10-21 12:25:00,390.85,390.9,390.49,390.57,3951.0,387.5523,387.6019,387.1954,387.2747,3951.0
2024-10-21 12:30:00,390.78,391.0,390.48,391.0,2378.0,387.4829,387.7011,387.1855,387.7011,2378.0
2024-10-21 12:35:00,391.0,391.03,390.28,390.39,5090.0,387.7011,387.7308,386.9872,387.0962,5090.0
2024-10-21 12:40:00,390.4,390.52,390.33,390.39,3394.0,387.1061,387.2251,387.0367,387.0962,3394.0
2024-10-21 12:45:00,390.38,390.43,390.16,390.29,4083.0,387.0863,387.1359,386.8682,386.9971,4083.0
2024-10-21 12:50:00,390.34,391.02,390.34,390.9,3970.0,387.0466,387.7209,387.0466,387.6019,3970.0
2024-10-21 12:55:00,390.89,391.07,390.77,391.06,1194.0,387.592,387.7705,387.473,387.7606,1194.0
2024-10-21 13:00:00,391.13,391.15,390.95,391.04,5629.0,387.83,387.8498,387.6515,387.7407,5629.0
2024-10-21 13:05:00,391.04,391.29,390.95,391.28,4544.0,387.7407,387.9886,387.6515,387.9787,4544.0
2024-10-21 13:10:00,391.24,391.36,391.1,391.18,5320.0,387.9391,388.058,387.8002,387.8796,5320.0
2024-10-21 13:15:00,391.18,391.24,390.61,390.86,6026.0,387.8796,387.9391,387.3144,387.5623,6026.0
2024-10-21 13:20:00,390.87,390.96,390.69,390.87,6272.0,387.5722,387.6614,387.3937,387.5722,6272.0
2024-10-21 13:25:00,390.86,390.86,390.51,390.71,6008.0,387.5623,387.5623,387.2152,387.4135,6008.0
2024-10-21 13:30:00,390.7,390.84,390.58,390.84,4819.0,387.4036,387.5424,387.2846,387.5424,4819.0
2024-10-21 13:35:00,390.72,390.83,390.49,390.49,4423.0,387.4234,387.5325,387.1954,387.1954,4423.0
2024-10-21 13:40:00,390.65,390.98,390.65,390.91,4319.0,387.354,387.6812,387.354,387.6118,4319.0
2024-10-21 13:45:00,390.84,390.91,390.59,390.85,4849.0,387.5424,387.6118,387.2945,387.5523,4849.0
2024-10-21 13:50:00,390.9,391.11,390.9,391.09,8042.0,387.6019,387.8102,387.6019,387.7903,8042.0
2024-10-21 13:55:00,391.14,391.15,390.74,390.84,8131.0,387.8399,387.8498,387.4433,387.5424,8131.0
2024-10-21 14:00:00,390.76,390.76,390.5,390.5,4336.0,387.4631,387.4631,387.2053,387.2053,4336.0
2024-10-21 14:05:00,390.46,390.54,390.19,390.29,3513.0,387.1656,387.245,386.8979,386.9971,3513.0
2024-10-21 14:10:00,390.29,390.43,389.9,389.9,4715.0,386.9971,387.1359,386.6104,386.6104,4715.0
2024-10-21 14:15:00,390.03,390.29,390.03,390.29,1601.0,386.7393,386.9971,386.7393,386.9971,1601.0
2024-10-21 14:20:00,390.44,390.53,389.86,390.09,5782.0,387.1458,387.235,386.5707,386.7988,5782.0
2024-10-21 14:25:00,390.12,390.46,390.11,390.22,17874.0,386.8285,387.1656,386.8186,386.9277,17874.0
2024-10-21 14:30:00,390.21,390.23,389.79,390.15,6687.0,386.9177,386.9376,386.5013,386.8583,6687.0
2024-10-21 14:35:00,390.14,390.33,390.09,390.33,6190.0,386.8483,387.0367,386.7988,387.0367,6190.0
2024-10-21 14:40:00,390.33,390.38,390.01,390.02,6715.0,387.0367,387.0863,386.7194,386.7293,6715.0
2024-10-21 14:45:00,390.02,390.22,389.97,390.19,4533.0,386.7293,386.9277,386.6798,386.8979,4533.0
2024-10-21 14:50:00,390.1,390.1,389.74,389.74,8174.0,386.8087,386.8087,386.4517,386.4517,8174.0
2024-10-21 14:55:00,389.8,390.08,389.73,390.02,8394.0,386.5112,386.7888,386.4418,386.7293,8394.0
2024-10-21 15:00:00,390.09,390.28,389.85,389.97,4174.0,386.7988,386.9872,386.5608,386.6798,4174.0
2024-10-21 15:05:00,389.93,390.13,389.92,390.01,7340.0,386.6401,386.8384,386.6302,386.7194,7340.0
2024-10-21 15:10:00,390.1,390.35,389.87,390.25,10786.0,386.8087,387.0566,386.5806,386.9574,10786.0
2024-10-21 15:15:00,390.23,390.63,390.23,390.59,6337.0,386.9376,387.3342,386.9376,387.2945,6337.0
2024-10-21 15:20:00,390.64,390.68,390.36,390.53,6877.0,387.3441,387.3838,387.0665,387.235,6877.0
2024-10-21 15:25:00,390.52,390.7,390.36,390.38,11853.0,387.2251,387.4036,387.0665,387.0863,11853.0
2024-10-21 15:30:00,390.38,390.38,389.72,390.09,9367.0,387.0863,387.0863,386.4319,386.7988,9367.0
2024-10-21 15:35:00,390.18,390.25,389.95,390.01,10083.0,386.888,386.9574,386.6599,386.7194,10083.0
2024-10-21 15:40:00,390.01,390.34,390.01,390.21,9129.0,386.7194,387.0466,386.7194,386.9177,9129.0
2024-10-21 15:45:00,390.18,390.28,389.8,390.26,15454.0,386.888,386.9872,386.5112,386.9673,15454.0
2024-10-21 15:50:00,390.32,390.32,389.78,390.27,25163.0,387.0268,387.0268,386.4914,386.9772,25163.0
2024-10-21 15:55:00,390.15,390.7,389.94,390.48,58179.0,386.8583,387.4036,386.65,387.1855,58179.0
2024-10-22 09:30:00,389.73,391.29,388.42,389.4,31194.0,386.4418,387.9886,385.1428,386.1146,31194.0
2024-10-22 09:35:00,389.16,389.63,387.27,387.77,13676.0,385.8766,386.3426,384.0026,384.4983,13676.0
2024-10-22 09:40:00,387.93,388.13,386.97,387.08,16462.0,384.657,384.8553,383.7051,383.8142,16462.0
2024-10-22 09:45:00,387.0,387.51,386.45,387.47,18694.0,383.7348,384.2405,383.1895,384.2009,18694.0
2024-10-22 09:50:00,387.47,387.47,385.83,386.65,14514.0,384.2009,384.2009,382.5747,383.3878,14514.0
2024-10-22 09:55:00,386.77,386.77,385.72,386.59,14547.0,383.5068,383.5068,382.4656,383.3283,14547.0
2024-10-22 10:00:00,386.53,386.75,385.94,386.46,11827.0,383.2688,383.4869,382.6838,383.1994,11827.0
2024-10-22 10:05:00,386.54,386.79,385.87,386.02,22951.0,383.2787,383.5266,382.6144,382.7631,22951.0
2024-10-22 10:10:00,385.99,387.6,385.98,387.37,23227.0,382.7334,384.3298,382.7234,384.1017,23227.0
2024-10-22 10:15:00,387.42,387.67,386.84,386.84,21271.0,384.1513,384.3992,383.5762,383.5762,21271.0
2024-10-22 10:20:00,387.05,387.1,386.26,386.53,12063.0,383.7844,383.834,383.0011,383.2688,12063.0
2024-10-22 10:25:00,386.44,386.58,386.06,386.12,14319.0,383.1796,383.3184,382.8028,382.8623,14319.0
2024-10-22 10:30:00,386.45,386.67,385.88,385.98,12443.0,383.1895,383.4076,382.6243,382.7234,12443.0
2024-10-22 10:35:00,385.97,386.47,385.89,385.89,23169.0,382.7135,383.2093,382.6342,382.6342,23169.0
2024-10-22 10:40:00,385.94,386.95,385.73,386.95,26331.0,382.6838,383.6853,382.4755,383.6853,26331.0
2024-10-22 10:45:00,386.94,388.0,386.93,388.0,11549.0,383.6753,384.7264,383.6654,384.7264,11549.0
2024-10-22 10:50:00,388.0,388.42,388.0,388.42,5936.0,384.7264,385.1428,384.7264,385.1428,5936.0
2024-10-22 10:55:00,388.64,388.7,388.36,388.53,6637.0,385.361,385.4205,385.0834,385.2519,6637.0
2024-10-22 11:00:00,388.47,388.69,388.06,388.16,16616.0,385.1924,385.4106,384.7859,384.885,16616.0
2024-10-22 11:05:00,388.02,388.52,387.88,388.52,3957.0,384.7462,385.242,384.6074,385.242,3957.0
2024-10-22 11:10:00,388.62,388.79,388.53,388.69,1509.0,385.3412,385.5097,385.2519,385.4106,1509.0
2024-10-22 11:15:00,388.88,389.26,388.87,389.26,10266.0,385.599,385.9758,385.5891,385.9758,10266.0
2024-10-22 11:20:00,389.07,389.3,388.96,389.06,4925.0,385.7874,386.0154,385.6783,385.7774,4925.0
2024-10-22 11:25:00,389.06,389.39,388.61,389.16,4933.0,385.7774,386.1047,385.3312,385.8766,4933.0
2024-10-22 11:30:00,389.22,389.45,388.99,389.21,12193.0,385.9361,386.1642,385.708,385.9262,12193.0
2024-10-22 11:35:00,389.26,389.65,389.04,389.65,6497.0,385.9758,386.3625,385.7576,386.3625,6497.0
2024-10-22 11:40:00,389.65,389.65,388.77,389.22,30329.0,386.3625,386.3625,385.4899,385.9361,30329.0
2024-10-22 11:45:00,389.06,389.55,388.84,388.84,8641.0,385.7774,386.2633,385.5593,385.5593,8641.0
2024-10-22 11:50:00,389.09,389.23,388.85,389.2,9905.0,385.8072,385.946,385.5692,385.9163,9905.0
2024-10-22 11:55:00,389.08,389.11,388.84,388.88,7416.0,385.7973,385.827,385.5593,385.599,7416.0
2024-10-22 12:00:00,388.77,388.93,388.65,388.72,5591.0,385.4899,385.6485,385.3709,385.4403,5591.0
2024-10-22 12:05:00,388.73,388.79,387.97,388.19,16544.0,385.4502,385.5097,384.6966,384.9148,16544.0
2024-10-22 12:10:00,388.31,388.72,388.28,388.6,7953.0,385.0338,385.4403,385.004,385.3213,7953.0
2024-10-22 12:15:00,388.6,389.23,388.44,388.97,20671.0,385.3213,385.946,385.1627,385.6882,20671.0
2024-10-22 12:20:00,389.11,389.33,389.04,389.29,7018.0,385.827,386.0452,385.7576,386.0055,7018.0
2024-10-22 12:25:00,389.35,389.97,389.29,389.84,5947.0,386.065,386.6798,386.0055,386.5509,5947.0
2024-10-22 12:30:00,389.8,390.03,389.78,389.82,3141.0,386.5112,386.7393,386.4914,386.531,3141.0
2024-10-22 12:35:00,389.91,389.92,389.39,389.64,8593.0,386.6203,386.6302,386.1047,386.3526,8593.0
2024-10-22 12:40:00,389.76,389.78,389.62,389.75,970.0,386.4715,386.4914,386.3327,386.4616,970.0
2024-10-22 12:45:00,389.56,389.6,389.45,389.59,2670.0,386.2732,386.3129,386.1642,386.303,2670.0
2024-10-22 12:50:00,389.5,390.0,389.5,389.88,6236.0,386.2137,386.7095,386.2137,386.5905,6236.0
2024-10-22 12:55:00,389.94,390.0,389.34,389.42,10205.0,386.65,386.7095,386.0551,386.1344,10205.0
2024-10-22 13:00:00,389.49,389.61,389.4,389.41,748.0,386.2038,386.3228,386.1146,386.1245,748.0
2024-10-22 13:05:00,389.44,389.44,388.67,388.76,4063.0,386.1542,386.1542,385.3907,385.48,4063.0
2024-10-22 13:10:00,388.74,389.0,388.73,388.88,1187.0,385.4601,385.718,385.4502,385.599,1187.0
2024-10-22 13:15:00,388.88,389.11,388.77,389.01,5196.0,385.599,385.827,385.4899,385.7279,5196.0
2024-10-22 13:20:00,389.12,389.12,388.9,388.92,3396.0,385.8369,385.8369,385.6188,385.6386,3396.0
2024-10-22 13:25:00,388.89,389.1,388.88,389.1,4198.0,385.6089,385.8171,385.599,385.8171,4198.0
2024-10-22 13:30:00,389.02,389.12,388.98,389.05,3459.0,385.7378,385.8369,385.6981,385.7675,3459.0
2024-10-22 13:35:00,389.13,389.39,389.13,389.35,3386.0,385.8469,386.1047,385.8469,386.065,3386.0
2024-10-22 13:40:00,389.38,389.61,389.22,389.61,6585.0,386.0947,386.3228,385.9361,386.3228,6585.0
2024-10-22 13:45:00,389.61,389.97,389.61,389.89,4149.0,386.3228,386.6798,386.3228,386.6004,4149.0
2024-10-22 13:50:00,389.88,390.0,389.63,389.66,7065.0,386.5905,386.7095,386.3426,386.3724,7065.0
2024-10-22 13:55:00,389.65,389.65,389.38,389.6,2250.0,386.3625,386.3625,386.0947,386.3129,2250.0
2024-10-22 14:00:00,389.53,389.74,389.43,389.63,1600.0,386.2435,386.4517,386.1443,386.3426,1600.0
2024-10-22 14:05:00,389.56,389.68,389.44,389.62,1641.0,386.2732,386.3922,386.1542,386.3327,1641.0
2024-10-22 14:10:00,389.55,389.68,389.46,389.55,3528.0,386.2633,386.3922,386.1741,386.2633,3528.0
2024-10-22 14:15:00,389.46,389.63,389.36,389.37,8495.0,386.1741,386.3426,386.0749,386.0848,8495.0
2024-10-22 14:20:00,389.4,389.4,389.11,389.11,3943.0,386.1146,386.1146,385.827,385.827,3943.0
2024-10-22 14:25:00,388.97,389.05,388.89,388.95,11429.0,385.6882,385.7675,385.6089,385.6684,11429.0
2024-10-22 14:30:00,389.03,389.03,388.73,388.81,8836.0,385.7477,385.7477,385.4502,385.5296,8836.0
2024-10-22 14:35:00,388.81,388.88,388.67,388.67,5452.0,385.5296,385.599,385.3907,385.3907,5452.0
2024-10-22 14:40:00,388.72,388.79,388.46,388.47,4705.0,385.4403,385.5097,385.1825,385.1924,4705.0
2024-10-22 14:45:00,388.38,388.54,388.34,388.34,17726.0,385.1032,385.2618,385.0635,385.0635,17726.0
2024-10-22 14:50:00,388.42,388.97,388.42,388.97,11655.0,385.1428,385.6882,385.1428,385.6882,11655.0
2024-10-22 14:55:00,389.08,389.08,388.67,388.74,9589.0,385.7973,385.7973,385.3907,385.4601,9589.0
2024-10-22 15:00:00,388.74,388.76,388.41,388.76,2118.0,385.4601,385.48,385.1329,385.48,2118.0
2024-10-22 15:05:00,388.75,388.86,388.72,388.86,2990.0,385.4701,385.5791,385.4403,385.5791,2990.0
2024-10-22 15:10:00,388.88,389.04,388.88,388.91,4232.0,385.599,385.7576,385.599,385.6287,4232.0
2024-10-22 15:15:00,388.83,389.3,388.83,389.3,10610.0,385.5494,386.0154,385.5494,386.0154,10610.0
2024-10-22 15:20:00,389.31,389.39,389.18,389.18,8553.0,386.0253,386.1047,385.8964,385.8964,8553.0
2024-10-22 15:25:00,389.18,389.37,389.12,389.23,5578.0,385.8964,386.0848,385.8369,385.946,5578.0
2024-10-22 15:30:00,389.25,389.48,389.16,389.28,5041.0,385.9658,386.1939,385.8766,385.9956,5041.0
2024-10-22 15:35:00,389.25,389.44,389.19,389.19,8071.0,385.9658,386.1542,385.9064,385.9064,8071.0
2024-10-22 15:40:00,389.2,389.33,389.02,389.11,6292.0,385.9163,386.0452,385.7378,385.827,6292.0
2024-10-22 15:45:00,389.05,389.1,388.82,388.95,14712.0,385.7675,385.8171,385.5395,385.6684,14712.0
2024-10-22 15:50:00,388.94,389.27,388.79,389.02,16951.0,385.6585,385.9857,385.5097,385.7378,16951.0
2024-10-22 15:55:00,388.99,389.02,388.34,388.49,23033.0,385.708,385.7378,385.0635,385.2123,23033.0
2024-10-23 09:30:00,386.95,388.81,385.84,387.54,35526.0,383.6853,385.5296,382.5846,384.2703,35526.0
2024-10-23 09:35:00,387.53,387.84,386.0,386.61,11834.0,384.2604,384.5677,382.7433,383.3481,11834.0
2024-10-23 09:40:00,386.29,387.64,386.09,387.35,6207.0,383.0308,384.3694,382.8325,384.0819,6207.0
2024-10-23 09:45:00,387.35,388.24,387.01,388.24,9117.0,384.0819,384.9644,383.7447,384.9644,9117.0
2024-10-23 09:50:00,388.04,388.04,386.72,387.22,11785.0,384.7661,384.7661,383.4572,383.953,11785.0
2024-10-23 09:55:00,387.36,388.06,387.36,387.88,6030.0,384.0918,384.7859,384.0918,384.6074,6030.0
2024-10-23 10:00:00,388.08,389.49,387.82,389.16,5403.0,384.8057,386.2038,384.5479,385.8766,5403.0
2024-10-23 10:05:00,389.03,389.45,388.93,389.45,8207.0,385.7477,386.1642,385.6485,386.1642,8207.0
2024-10-23 10:10:00,389.5,389.53,388.17,388.25,5752.0,386.2137,386.2435,384.895,384.9743,5752.0
2024-10-23 10:15:00,388.22,388.66,388.21,388.66,4691.0,384.9445,385.3808,384.9346,385.3808,4691.0
2024-10-23 10:20:00,388.53,388.71,388.17,388.64,13565.0,385.2519,385.4304,384.895,385.361,13565.0
2024-10-23 10:25:00,388.47,390.03,388.46,389.69,8656.0,385.1924,386.7393,385.1825,386.4021,8656.0
2024-10-23 10:30:00,389.73,389.73,388.42,388.98,4005.0,386.4418,386.4418,385.1428,385.6981,4005.0
2024-10-23 10:35:00,389.21,389.21,388.21,388.46,3207.0,385.9262,385.9262,384.9346,385.1825,3207.0
2024-10-23 10:40:00,388.6,388.88,388.41,388.77,5886.0,385.3213,385.599,385.1329,385.4899,5886.0
2024-10-23 10:45:00,388.58,389.1,388.58,388.87,4976.0,385.3015,385.8171,385.3015,385.5891,4976.0
2024-10-23 10:50:00,388.71,388.91,387.81,387.88,3368.0,385.4304,385.6287,384.538,384.6074,3368.0
2024-10-23 10:55:00,388.04,388.57,388.03,388.38,5128.0,384.7661,385.2916,384.7561,385.1032,5128.0
2024-10-23 11:00:00,388.49,388.49,387.91,387.95,4309.0,385.2123,385.2123,384.6372,384.6768,4309.0
2024-10-23 11:05:00,387.86,387.86,387.09,387.12,4240.0,384.5876,384.5876,383.8241,383.8538,4240.0
2024-10-23 11:10:00,387.18,387.18,385.97,386.21,8148.0,383.9133,383.9133,382.7135,382.9515,8148.0
2024-10-23 11:15:00,386.21,386.31,386.02,386.19,2109.0,382.9515,383.0507,382.7631,382.9317,2109.0
2024-10-23 11:20:00,386.07,386.39,385.74,385.87,9024.0,382.8127,383.13,382.4855,382.6144,9024.0
2024-10-23 11:25:00,385.87,386.01,385.55,385.62,12277.0,382.6144,382.7532,382.2971,382.3665,12277.0
2024-10-23 11:30:00,385.73,386.22,385.51,386.19,3446.0,382.4755,382.9614,382.2574,382.9317,3446.0
2024-10-23 11:35:00,386.19,386.63,386.18,386.31,12482.0,382.9317,383.368,382.9217,383.0507,12482.0
2024-10-23 11:40:00,386.29,386.66,386.13,386.6,4147.0,383.0308,383.3977,382.8722,383.3382,4147.0
2024-10-23 11:45:00,386.72,386.72,386.4,386.52,4118.0,383.4572,383.4572,383.1399,383.2589,4118.0
2024-10-23 11:50:00,386.59,386.69,386.42,386.59,2917.0,383.3283,383.4274,383.1597,383.3283,2917.0
2024-10-23 11:55:00,386.56,386.84,386.5,386.71,1696.0,383.2985,383.5762,383.239,383.4473,1696.0
2024-10-23 12:00:00,386.51,386.97,386.02,386.13,6956.0,383.249,383.7051,382.7631,382.8722,6956.0
2024-10-23 12:05:00,386.13,386.26,385.51,386.25,7986.0,382.8722,383.0011,382.2574,382.9912,7986.0
2024-10-23 12:10:00,386.21,387.19,386.09,386.1,15319.0,382.9515,383.9232,382.8325,382.8424,15319.0
2024-10-23 12:15:00,386.24,386.69,386.2,386.69,5477.0,382.9812,383.4274,382.9416,383.4274,5477.0
2024-10-23 12:20:00,386.91,387.07,386.44,386.44,3393.0,383.6456,383.8042,383.1796,383.1796,3393.0
2024-10-23 12:25:00,386.44,386.53,386.14,386.43,10185.0,383.1796,383.2688,382.8821,383.1696,10185.0
2024-10-23 12:30:00,386.34,386.64,386.01,386.49,2797.0,383.0804,383.3779,382.7532,383.2291,2797.0
2024-10-23 12:35:00,386.6,386.95,386.39,386.55,3373.0,383.3382,383.6853,383.13,383.2886,3373.0
2024-10-23 12:40:00,386.48,386.89,386.47,386.73,4089.0,383.2192,383.6258,383.2093,383.4671,4089.0
2024-10-23 12:45:00,386.81,387.52,386.8,387.52,1700.0,383.5464,384.2504,383.5365,384.2504,1700.0
2024-10-23 12:50:00,387.69,387.69,386.79,387.13,7858.0,384.419,384.419,383.5266,383.8637,7858.0
2024-10-23 12:55:00,387.05,387.42,387.04,387.34,2638.0,383.7844,384.1513,383.7745,384.072,2638.0
2024-10-23 13:00:00,387.2,387.2,386.54,386.7,3270.0,383.9331,383.9331,383.2787,383.4374,3270.0
2024-10-23 13:05:00,386.78,386.78,386.08,386.24,8261.0,383.5167,383.5167,382.8226,382.9812,8261.0
2024-10-23 13:10:00,386.26,386.42,385.78,385.94,2774.0,383.0011,383.1597,382.5251,382.6838,2774.0
2024-10-23 13:15:00,385.88,385.88,385.53,385.56,3266.0,382.6243,382.6243,382.2772,382.307,3266.0
2024-10-23 13:20:00,385.48,385.77,385.29,385.47,6988.0,382.2277,382.5152,382.0393,382.2177,6988.0
2024-10-23 13:25:00,385.49,385.82,385.39,385.77,2508.0,382.2376,382.5648,382.1384,382.5152,2508.0
2024-10-23 13:30:00,385.77,385.77,385.1,385.34,8096.0,382.5152,382.5152,381.8509,382.0888,8096.0
2024-10-23 13:35:00,385.11,385.42,385.1,385.14,8991.0,381.8608,382.1682,381.8509,381.8905,8991.0
2024-10-23 13:40:00,385.23,385.41,385.05,385.28,4900.0,381.9798,382.1582,381.8013,382.0293,4900.0
2024-10-23 13:45:00,385.31,385.5,385.12,385.43,7695.0,382.0591,382.2475,381.8707,382.1781,7695.0
2024-10-23 13:50:00,385.53,385.55,384.99,385.05,7691.0,382.2772,382.2971,381.7418,381.8013,7691.0
2024-10-23 13:55:00,384.99,384.99,384.37,384.48,16093.0,381.7418,381.7418,381.127,381.2361,16093.0
2024-10-23 14:00:00,384.47,384.54,383.3,383.5,19437.0,381.2262,381.2956,380.066,380.2644,19437.0
2024-10-23 14:05:00,383.5,383.73,383.18,383.73,6696.0,380.2644,380.4924,379.9471,380.4924,6696.0
2024-10-23 14:10:00,383.76,383.76,383.19,383.31,13230.0,380.5222,380.5222,379.957,380.076,13230.0
2024-10-23 14:15:00,383.33,383.33,382.69,382.98,7114.0,380.0958,380.0958,379.4612,379.7487,7114.0
2024-10-23 14:20:00,383.18,383.78,383.13,383.37,8073.0,379.9471,380.542,379.8975,380.1355,8073.0
2024-10-23 14:25:00,383.25,384.21,383.19,384.21,5037.0,380.0165,380.9684,379.957,380.9684,5037.0
2024-10-23 14:30:00,384.18,384.84,384.18,384.59,5846.0,380.9386,381.5931,380.9386,381.3452,5846.0
2024-10-23 14:35:00,384.62,385.15,384.61,384.95,4651.0,381.3749,381.9004,381.365,381.7021,4651.0
2024-10-23 14:40:00,385.06,385.39,384.96,385.21,13863.0,381.8112,382.1384,381.712,381.9599,13863.0
2024-10-23 14:45:00,385.35,385.85,385.35,385.63,8072.0,382.0988,382.5945,382.0988,382.3764,8072.0
2024-10-23 14:50:00,385.43,385.49,385.25,385.35,2676.0,382.1781,382.2376,381.9996,382.0988,2676.0
2024-10-23 14:55:00,385.48,385.92,385.42,385.84,9967.0,382.2277,382.6639,382.1682,382.5846,9967.0
2024-10-23 15:00:00,385.82,385.86,385.62,385.68,4899.0,382.5648,382.6044,382.3665,382.426,4899.0
2024-10-23 15:05:00,385.65,385.85,385.51,385.85,7664.0,382.3962,382.5945,382.2574,382.5945,7664.0
2024-10-23 15:10:00,385.84,386.06,385.75,385.75,3992.0,382.5846,382.8028,382.4954,382.4954,3992.0
2024-10-23 15:15:00,385.86,386.08,385.74,386.05,3742.0,382.6044,382.8226,382.4855,382.7928,3742.0
2024-10-23 15:20:00,386.05,386.1,385.55,385.55,7199.0,382.7928,382.8424,382.2971,382.2971,7199.0
2024-10-23 15:25:00,385.51,385.89,385.32,385.73,6134.0,382.2574,382.6342,382.069,382.4755,6134.0
2024-10-23 15:30:00,385.73,385.86,385.46,385.7,7793.0,382.4755,382.6044,382.2078,382.4458,7793.0
2024-10-23 15:35:00,385.63,385.79,385.47,385.78,9320.0,382.3764,382.535,382.2177,382.5251,9320.0
2024-10-23 15:40:00,385.73,386.15,385.64,386.01,13327.0,382.4755,382.892,382.3863,382.7532,13327.0
2024-10-23 15:45:00,386.03,386.06,385.71,385.82,13379.0,382.773,382.8028,382.4557,382.5648,13379.0
2024-10-23 15:50:00,385.78,386.1,385.55,386.01,21893.0,382.5251,382.8424,382.2971,382.7532,21893.0
2024-10-23 15:55:00,385.93,386.03,385.31,385.57,69397.0,382.6739,382.773,382.0591,382.3169,69397.0
2024-10-24 09:30:00,386.95,388.36,386.52,387.24,38886.0,383.6853,385.0834,383.2589,383.9728,38886.0
2024-10-24 09:35:00,386.63,386.92,385.48,385.99,18290.0,383.368,383.6555,382.2277,382.7334,18290.0
2024-10-24 09:40:00,385.85,386.3,385.16,385.46,5704.0,382.5945,383.0407,381.9104,382.2078,5704.0
2024-10-24 09:45:00,385.19,386.6,384.53,386.4,9321.0,381.9401,383.3382,381.2857,383.1399,9321.0
2024-10-24 09:50:00,386.4,386.59,385.08,386.59,10478.0,383.1399,383.3283,381.831,383.3283,10478.0
2024-10-24 09:55:00,386.88,387.15,386.52,386.93,11002.0,383.6158,383.8836,383.2589,383.6654,11002.0
2024-10-24 10:00:00,386.92,387.11,386.4,386.41,9226.0,383.6555,383.8439,383.1399,383.1498,9226.0
2024-10-24 10:05:00,386.25,386.31,385.72,385.78,2448.0,382.9912,383.0507,382.4656,382.5251,2448.0
2024-10-24 10:10:00,385.93,385.93,384.85,384.88,6577.0,382.6739,382.6739,381.603,381.6327,6577.0
2024-10-24 10:15:00,384.76,385.03,384.14,384.95,19956.0,381.5137,381.7815,380.899,381.7021,19956.0
2024-10-24 10:20:00,385.09,385.38,384.87,385.32,2470.0,381.8409,382.1285,381.6228,382.069,2470.0
2024-10-24 10:25:00,385.68,385.68,384.99,385.02,5460.0,382.426,382.426,381.7418,381.7715,5460.0
2024-10-24 10:30:00,385.25,385.8,384.97,385.46,5316.0,381.9996,382.545,381.722,382.2078,5316.0
2024-10-24 10:35:00,385.44,385.54,385.17,385.38,3864.0,382.188,382.2871,381.9203,382.1285,3864.0
2024-10-24 10:40:00,385.47,385.47,384.85,385.0,7811.0,382.2177,382.2177,381.603,381.7517,7811.0
2024-10-24 10:45:00,384.73,384.73,384.1,384.51,3838.0,381.484,381.484,380.8593,381.2658,3838.0
2024-10-24 10:50:00,384.5,384.5,384.15,384.23,3813.0,381.2559,381.2559,380.9089,380.9882,3813.0
2024-10-24 10:55:00,384.36,384.8,384.15,384.8,12666.0,381.1171,381.5534,380.9089,381.5534,12666.0
2024-10-24 11:00:00,384.92,385.22,384.5,384.5,5288.0,381.6724,381.9698,381.2559,381.2559,5288.0
2024-10-24 11:05:00,384.4,384.4,383.85,383.92,5354.0,381.1568,381.1568,380.6114,380.6808,5354.0
2024-10-24 11:10:00,383.84,384.06,383.67,383.95,18699.0,380.6015,380.8196,380.4329,380.7106,18699.0
2024-10-24 11:15:00,383.97,384.71,383.79,384.42,11780.0,380.7304,381.4642,380.5519,381.1766,11780.0
2024-10-24 11:20:00,384.31,384.31,383.52,383.75,3448.0,381.0675,381.0675,380.2842,380.5122,3448.0
2024-10-24 11:25:00,383.75,383.86,383.47,383.47,9630.0,380.5122,380.6213,380.2346,380.2346,9630.0
2024-10-24 11:30:00,383.58,383.59,383.24,383.56,5389.0,380.3437,380.3536,380.0066,380.3239,5389.0
2024-10-24 11:35:00,383.56,383.65,383.2,383.4,8118.0,380.3239,380.4131,379.9669,380.1652,8118.0
2024-10-24 11:40:00,383.38,383.38,383.0,383.17,7266.0,380.1454,380.1454,379.7686,379.9371,7266.0
2024-10-24 11:45:00,383.32,383.44,382.99,383.06,8158.0,380.0859,380.2049,379.7587,379.8281,8158.0
2024-10-24 11:50:00,383.14,383.93,383.0,383.93,6401.0,379.9074,380.6907,379.7686,380.6907,6401.0
2024-10-24 11:55:00,383.91,384.14,383.63,383.66,2928.0,380.6709,380.899,380.3933,380.423,2928.0
2024-10-24 12:00:00,383.66,383.82,383.3,383.46,6843.0,380.423,380.5817,380.066,380.2247,6843.0
2024-10-24 12:05:00,383.42,383.52,382.23,382.81,32858.0,380.185,380.2842,379.0051,379.5802,32858.0
2024-10-24 12:10:00,382.81,382.94,382.42,382.72,3646.0,379.5802,379.7091,379.1935,379.4909,3646.0
2024-10-24 12:15:00,382.54,382.74,382.21,382.74,8025.0,379.3125,379.5108,378.9852,379.5108,8025.0
2024-10-24 12:20:00,382.81,383.57,382.59,383.57,5695.0,379.5802,380.3338,379.362,380.3338,5695.0
2024-10-24 12:25:00,383.65,383.98,383.52,383.98,3513.0,380.4131,380.7403,380.2842,380.7403,3513.0
2024-10-24 12:30:00,383.98,384.58,383.98,384.45,4436.0,380.7403,381.3352,380.7403,381.2063,4436.0
2024-10-24 12:35:00,384.56,384.71,384.39,384.58,4580.0,381.3154,381.4642,381.1468,381.3352,4580.0
2024-10-24 12:40:00,384.58,384.67,384.36,384.49,2018.0,381.3352,381.4245,381.1171,381.246,2018.0
2024-10-24 12:45:00,384.48,384.83,384.48,384.83,3000.0,381.2361,381.5831,381.2361,381.5831,3000.0
2024-10-24 12:50:00,384.83,384.88,384.5,384.75,2600.0,381.5831,381.6327,381.2559,381.5038,2600.0
2024-10-24 12:55:00,384.81,384.9,384.75,384.82,7485.0,381.5633,381.6525,381.5038,381.5732,7485.0
2024-10-24 13:00:00,384.87,385.25,384.81,385.2,4721.0,381.6228,381.9996,381.5633,381.95,4721.0
2024-10-24 13:05:00,385.19,385.61,385.14,385.61,7031.0,381.9401,382.3566,381.8905,382.3566,7031.0
2024-10-24 13:10:00,385.6,385.86,385.54,385.62,2408.0,382.3466,382.6044,382.2871,382.3665,2408.0
2024-10-24 13:15:00,385.69,385.95,385.58,385.8,5130.0,382.4359,382.6937,382.3268,382.545,5130.0
2024-10-24 13:20:00,385.81,386.23,385.81,385.99,3051.0,382.5549,382.9713,382.5549,382.7334,3051.0
2024-10-24 13:25:00,386.13,386.19,385.99,386.16,5182.0,382.8722,382.9317,382.7334,382.9019,5182.0
2024-10-24 13:30:00,386.14,386.66,386.1,386.57,8255.0,382.8821,383.3977,382.8424,383.3085,8255.0
2024-10-24 13:35:00,386.57,386.77,386.54,386.62,4398.0,383.3085,383.5068,383.2787,383.358,4398.0
2024-10-24 13:40:00,386.62,387.18,386.51,387.08,7786.0,383.358,383.9133,383.249,383.8142,7786.0
2024-10-24 13:45:00,387.15,387.15,386.11,386.27,6106.0,383.8836,383.8836,382.8523,383.011,6106.0
2024-10-24 13:50:00,386.27,386.44,386.11,386.11,6399.0,383.011,383.1796,382.8523,382.8523,6399.0
2024-10-24 13:55:00,386.13,386.13,385.65,385.71,3750.0,382.8722,382.8722,382.3962,382.4557,3750.0
2024-10-24 14:00:00,385.75,385.86,385.49,385.86,4902.0,382.4954,382.6044,382.2376,382.6044,4902.0
2024-10-24 14:05:00,385.91,386.07,385.69,385.9,7125.0,382.654,382.8127,382.4359,382.6441,7125.0
2024-10-24 14:10:00,386.07,386.65,386.0,386.61,4979.0,382.8127,383.3878,382.7433,383.3481,4979.0
2024-10-24 14:15:00,386.53,386.53,386.27,386.51,3782.0,383.2688,383.2688,383.011,383.249,3782.0
2024-10-24 14:20:00,386.46,386.54,386.34,386.4,3900.0,383.1994,383.2787,383.0804,383.1399,3900.0
2024-10-24 14:25:00,386.32,386.56,386.22,386.56,5837.0,383.0606,383.2985,382.9614,383.2985,5837.0
2024-10-24 14:30:00,386.3,386.34,386.03,386.19,4156.0,383.0407,383.0804,382.773,382.9317,4156.0
2024-10-24 14:35:00,386.19,386.36,386.1,386.17,3306.0,382.9317,383.1002,382.8424,382.9118,3306.0
2024-10-24 14:40:00,386.1,386.46,386.02,386.22,3707.0,382.8424,383.1994,382.7631,382.9614,3707.0
2024-10-24 14:45:00,386.07,386.3,385.97,386.01,5542.0,382.8127,383.0407,382.7135,382.7532,5542.0
2024-10-24 14:50:00,386.0,386.65,386.0,386.61,7189.0,382.7433,383.3878,382.7433,383.3481,7189.0
2024-10-24 14:55:00,386.51,386.99,386.43,386.92,8174.0,383.249,383.7249,383.1696,383.6555,8174.0
2024-10-24 15:00:00,386.92,386.93,386.49,386.6,8274.0,383.6555,383.6654,383.2291,383.3382,8274.0
2024-10-24 15:05:00,386.61,386.92,386.5,386.81,3421.0,383.3481,383.6555,383.239,383.5464,3421.0
2024-10-24 15:10:00,386.9,387.48,386.9,387.22,5438.0,383.6357,384.2108,383.6357,383.953,5438.0
2024-10-24 15:15:00,387.26,387.26,387.03,387.22,4981.0,383.9926,383.9926,383.7646,383.953,4981.0
2024-10-24 15:20:00,387.21,387.32,387.04,387.19,3004.0,383.9431,384.0521,383.7745,383.9232,3004.0
2024-10-24 15:25:00,387.19,387.34,387.19,387.23,5332.0,383.9232,384.072,383.9232,383.9629,5332.0
2024-10-24 15:30:00,387.17,387.54,387.1,387.4,20495.0,383.9034,384.2703,383.834,384.1315,20495.0
2024-10-24 15:35:00,387.49,387.5,387.15,387.18,8532.0,384.2207,384.2306,383.8836,383.9133,8532.0
2024-10-24 15:40:00,387.22,387.55,387.2,387.54,12929.0,383.953,384.2802,383.9331,384.2703,12929.0
2024-10-24 15:45:00,387.55,387.67,387.08,387.11,9333.0,384.2802,384.3992,383.8142,383.8439,9333.0
2024-10-24 15:50:00,387.04,387.26,386.8,387.02,25670.0,383.7745,383.9926,383.5365,383.7547,25670.0
2024-10-24 15:55:00,386.94,387.23,386.7,386.8,48226.0,383.6753,383.9629,383.4374,383.5365,48226.0
2024-10-25 09:30:00,389.61,392.03,389.53,389.83,41131.0,386.3228,388.7224,386.2435,386.541,41131.0
2024-10-25 09:35:00,389.67,390.34,388.07,388.19,15229.0,386.3823,387.0466,384.7958,384.9148,15229.0
2024-10-25 09:40:00,388.19,389.1,388.12,388.76,14749.0,384.9148,385.8171,384.8454,385.48,14749.0
2024-10-25 09:45:00,388.84,389.33,388.55,389.18,8156.0,385.5593,386.0452,385.2718,385.8964,8156.0
2024-10-25 09:50:00,389.09,389.67,388.95,389.14,7577.0,385.8072,386.3823,385.6684,385.8568,7577.0
2024-10-25 09:55:00,389.15,389.25,388.75,388.88,5808.0,385.8667,385.9658,385.4701,385.599,5808.0
2024-10-25 10:00:00,389.04,390.13,388.57,390.13,11744.0,385.7576,386.8384,385.2916,386.8384,11744.0
2024-10-25 10:05:00,390.09,390.87,389.61,390.67,27304.0,386.7988,387.5722,386.3228,387.3739,27304.0
2024-10-25 10:10:00,390.67,390.72,389.98,390.31,6729.0,387.3739,387.4234,386.6897,387.0169,6729.0
2024-10-25 10:15:00,390.31,390.32,389.63,389.86,14278.0,387.0169,387.0268,386.3426,386.5707,14278.0
2024-10-25 10:20:00,389.84,389.93,389.53,389.54,5953.0,386.5509,386.6401,386.2435,386.2534,5953.0
2024-10-25 10:25:00,389.82,389.91,389.52,389.52,10369.0,386.531,386.6203,386.2336,386.2336,10369.0
2024-10-25 10:30:00,389.51,389.51,388.75,388.87,6308.0,386.2237,386.2237,385.4701,385.5891,6308.0
2024-10-25 10:35:00,388.75,388.87,388.36,388.69,7439.0,385.4701,385.5891,385.0834,385.4106,7439.0
2024-10-25 10:40:00,388.61,388.73,387.58,387.58,11762.0,385.3312,385.4502,384.3099,384.3099,11762.0
2024-10-25 10:45:00,387.71,387.99,387.3,387.72,23193.0,384.4388,384.7165,384.0323,384.4488,23193.0
2024-10-25 10:50:00,387.71,388.22,387.7,388.16,5898.0,384.4388,384.9445,384.4289,384.885,5898.0
2024-10-25 10:55:00,388.16,388.16,387.24,387.33,11951.0,384.885,384.885,383.9728,384.062,11951.0
2024-10-25 11:00:00,387.4,387.49,387.01,387.1,15999.0,384.1315,384.2207,383.7447,383.834,15999.0
2024-10-25 11:05:00,387.15,387.58,387.14,387.55,10464.0,383.8836,384.3099,383.8736,384.2802,10464.0
2024-10-25 11:10:00,387.59,387.87,386.73,386.73,12160.0,384.3199,384.5975,383.4671,383.4671,12160.0
2024-10-25 11:15:00,386.75,386.76,386.27,386.27,8438.0,383.4869,383.4969,383.011,383.011,8438.0
2024-10-25 11:20:00,386.27,386.45,386.17,386.36,5210.0,383.011,383.1895,382.9118,383.1002,5210.0
2024-10-25 11:25:00,386.33,386.47,385.58,385.82,9856.0,383.0705,383.2093,382.3268,382.5648,9856.0
2024-10-25 11:30:00,385.78,386.32,385.77,386.31,10345.0,382.5251,383.0606,382.5152,383.0507,10345.0
2024-10-25 11:35:00,386.41,386.49,385.94,385.94,7325.0,383.1498,383.2291,382.6838,382.6838,7325.0
2024-10-25 11:40:00,385.9,385.9,385.25,385.79,29077.0,382.6441,382.6441,381.9996,382.535,29077.0
2024-10-25 11:45:00,386.07,386.78,386.07,386.78,7377.0,382.8127,383.5167,382.8127,383.5167,7377.0
2024-10-25 11:50:00,386.86,386.98,386.5,386.5,9046.0,383.596,383.715,383.239,383.239,9046.0
2024-10-25 11:55:00,386.53,386.81,386.43,386.81,3991.0,383.2688,383.5464,383.1696,383.5464,3991.0
2024-10-25 12:00:00,386.66,386.86,386.3,386.35,7230.0,383.3977,383.596,383.0407,383.0903,7230.0
2024-10-25 12:05:00,386.33,386.46,386.19,386.45,15241.0,383.0705,383.1994,382.9317,383.1895,15241.0
2024-10-25 12:10:00,386.53,386.93,386.51,386.81,12858.0,383.2688,383.6654,383.249,383.5464,12858.0
2024-10-25 12:15:00,386.9,386.9,386.5,386.63,4943.0,383.6357,383.6357,383.239,383.368,4943.0
2024-10-25 12:20:00,386.73,386.94,386.5,386.85,4752.0,383.4671,383.6753,383.239,383.5861,4752.0
2024-10-25 12:25:00,386.76,387.14,386.58,387.11,6202.0,383.4969,383.8736,383.3184,383.8439,6202.0
2024-10-25 12:30:00,387.01,387.03,386.38,386.39,7349.0,383.7447,383.7646,383.1201,383.13,7349.0
2024-10-25 12:35:00,386.42,386.7,386.42,386.55,4048.0,383.1597,383.4374,383.1597,383.2886,4048.0
2024-10-25 12:40:00,386.59,387.05,386.53,386.98,2225.0,383.3283,383.7844,383.2688,383.715,2225.0
2024-10-25 12:45:00,387.0,387.0,386.79,386.8,3208.0,383.7348,383.7348,383.5266,383.5365,3208.0
2024-10-25 12:50:00,386.73,386.78,386.6,386.76,3436.0,383.4671,383.5167,383.3382,383.4969,3436.0
2024-10-25 12:55:00,386.74,386.74,386.4,386.51,2541.0,383.477,383.477,383.1399,383.249,2541.0
2024-10-25 13:00:00,386.51,386.63,386.2,386.6,3834.0,383.249,383.368,382.9416,383.3382,3834.0
2024-10-25 13:05:00,386.6,386.72,386.39,386.47,4149.0,383.3382,383.4572,383.13,383.2093,4149.0
2024-10-25 13:10:00,386.44,386.52,385.91,386.14,7530.0,383.1796,383.2589,382.654,382.8821,7530.0
2024-10-25 13:15:00,386.06,386.06,385.7,385.71,3846.0,382.8028,382.8028,382.4458,382.4557,3846.0
2024-10-25 13:20:00,385.71,385.94,385.22,385.94,4862.0,382.4557,382.6838,381.9698,382.6838,4862.0
2024-10-25 13:25:00,385.82,385.93,385.68,385.77,2823.0,382.5648,382.6739,382.426,382.5152,2823.0
2024-10-25 13:30:00,385.71,385.73,385.39,385.39,5187.0,382.4557,382.4755,382.1384,382.1384,5187.0
2024-10-25 13:35:00,385.53,385.54,385.0,385.3,6798.0,382.2772,382.2871,381.7517,382.0492,6798.0
2024-10-25 13:40:00,385.16,385.16,384.42,384.49,6193.0,381.9104,381.9104,381.1766,381.246,6193.0
2024-10-25 13:45:00,384.5,385.49,384.49,385.32,3951.0,381.2559,382.2376,381.246,382.069,3951.0
2024-10-25 13:50:00,385.32,385.71,385.3,385.65,3258.0,382.069,382.4557,382.0492,382.3962,3258.0
2024-10-25 13:55:00,385.54,385.54,384.8,385.13,5403.0,382.2871,382.2871,381.5534,381.8806,5403.0
2024-10-25 14:00:00,385.15,385.15,384.31,384.84,7532.0,381.9004,381.9004,381.0675,381.5931,7532.0
2024-10-25 14:05:00,384.69,384.69,384.31,384.5,2770.0,381.4443,381.4443,381.0675,381.2559,2770.0
2024-10-25 14:10:00,384.37,384.78,384.31,384.62,2870.0,381.127,381.5336,381.0675,381.3749,2870.0
2024-10-25 14:15:00,384.62,385.06,384.56,384.96,4396.0,381.3749,381.8112,381.3154,381.712,4396.0
2024-10-25 14:20:00,385.06,385.31,384.96,385.29,4934.0,381.8112,382.0591,381.712,382.0393,4934.0
2024-10-25 14:25:00,385.23,385.97,385.23,385.84,5365.0,381.9798,382.7135,381.9798,382.5846,5365.0
2024-10-25 14:30:00,385.67,385.77,385.49,385.76,3793.0,382.4161,382.5152,382.2376,382.5053,3793.0
2024-10-25 14:35:00,385.72,386.18,385.68,385.91,6363.0,382.4656,382.9217,382.426,382.654,6363.0
2024-10-25 14:40:00,385.9,385.94,385.56,385.77,5457.0,382.6441,382.6838,382.307,382.5152,5457.0
2024-10-25 14:45:00,385.89,386.24,385.89,386.17,4641.0,382.6342,382.9812,382.6342,382.9118,4641.0
2024-10-25 14:50:00,386.06,386.5,385.88,386.5,15661.0,382.8028,383.239,382.6243,383.239,15661.0
2024-10-25 14:55:00,386.48,386.57,386.3,386.55,5715.0,383.2192,383.3085,383.0407,383.2886,5715.0
2024-10-25 15:00:00,386.43,386.92,386.42,386.65,8228.0,383.1696,383.6555,383.1597,383.3878,8228.0
2024-10-25 15:05:00,386.77,386.88,386.42,386.42,10917.0,383.5068,383.6158,383.1597,383.1597,10917.0
2024-10-25 15:10:00,386.55,386.62,385.92,386.02,7052.0,383.2886,383.358,382.6639,382.7631,7052.0
2024-10-25 15:15:00,386.02,386.62,385.96,386.49,7200.0,382.7631,383.358,382.7036,383.2291,7200.0
2024-10-25 15:20:00,386.43,386.64,385.9,385.9,10056.0,383.1696,383.3779,382.6441,382.6441,10056.0
2024-10-25 15:25:00,385.98,386.19,385.96,386.09,8465.0,382.7234,382.9317,382.7036,382.8325,8465.0
2024-10-25 15:30:00,385.98,386.17,385.7,386.06,10453.0,382.7234,382.9118,382.4458,382.8028,10453.0
2024-10-25 15:35:00,385.97,386.32,385.97,386.08,7974.0,382.7135,383.0606,382.7135,382.8226,7974.0
2024-10-25 15:40:00,386.07,386.1,385.8,385.84,7614.0,382.8127,382.8424,382.545,382.5846,7614.0
2024-10-25 15:45:00,385.83,386.39,385.82,385.97,11406.0,382.5747,383.13,382.5648,382.7135,11406.0
2024-10-25 15:50:00,386.05,386.07,385.48,385.86,19552.0,382.7928,382.8127,382.2277,382.6044,19552.0
2024-10-25 15:55:00,385.76,386.2,385.53,386.0,52191.0,382.5053,382.9416,382.2772,382.7433,52191.0
2024-10-28 09:30:00,388.39,391.01,387.37,390.22,46128.0,385.1131,387.711,384.1017,386.9277,46128.0
2024-10-28 09:35:00,390.11,390.7,388.6,389.77,12376.0,386.8186,387.4036,385.3213,386.4815,12376.0
2024-10-28 09:40:00,390.03,390.63,389.88,390.07,11889.0,386.7393,387.3342,386.5905,386.7789,11889.0
2024-10-28 09:45:00,389.89,390.85,389.81,390.73,13771.0,386.6004,387.5523,386.5211,387.4334,13771.0
2024-10-28 09:50:00,390.67,391.01,390.09,390.68,15279.0,387.3739,387.711,386.7988,387.3838,15279.0
2024-10-28 09:55:00,390.68,390.89,389.88,390.3,7789.0,387.3838,387.592,386.5905,387.007,7789.0
2024-10-28 10:00:00,390.5,390.5,390.0,390.1,12445.0,387.2053,387.2053,386.7095,386.8087,12445.0
2024-10-28 10:05:00,390.25,390.43,390.2,390.31,3693.0,386.9574,387.1359,386.9078,387.0169,3693.0
2024-10-28 10:10:00,390.31,390.75,390.08,390.13,7994.0,387.0169,387.4532,386.7888,386.8384,7994.0
2024-10-28 10:15:00,390.08,390.33,389.87,390.14,9507.0,386.7888,387.0367,386.5806,386.8483,9507.0
2024-10-28 10:20:00,390.12,390.83,389.94,390.72,7594.0,386.8285,387.5325,386.65,387.4234,7594.0
2024-10-28 10:25:00,390.72,390.97,390.58,390.68,5554.0,387.4234,387.6713,387.2846,387.3838,5554.0
2024-10-28 10:30:00,390.72,391.07,390.14,390.54,16820.0,387.4234,387.7705,386.8483,387.245,16820.0
2024-10-28 10:35:00,390.43,390.45,389.68,389.77,6957.0,387.1359,387.1557,386.3922,386.4815,6957.0
2024-10-28 10:40:00,389.84,390.19,389.75,390.11,14012.0,386.5509,386.8979,386.4616,386.8186,14012.0
2024-10-28 10:45:00,390.08,390.95,390.08,390.75,10081.0,386.7888,387.6515,386.7888,387.4532,10081.0
2024-10-28 10:50:00,390.75,391.05,390.75,390.78,7878.0,387.4532,387.7507,387.4532,387.4829,7878.0
2024-10-28 10:55:00,390.73,390.87,390.37,390.65,5270.0,387.4334,387.5722,387.0764,387.354,5270.0
2024-10-28 11:00:00,390.55,390.55,389.87,390.07,9152.0,387.2549,387.2549,386.5806,386.7789,9152.0
2024-10-28 11:05:00,390.08,390.44,389.91,390.25,5878.0,386.7888,387.1458,386.6203,386.9574,5878.0
2024-10-28 11:10:00,390.33,391.1,390.28,391.03,6594.0,387.0367,387.8002,386.9872,387.7308,6594.0
2024-10-28 11:15:00,390.87,390.96,390.4,390.4,10221.0,387.5722,387.6614,387.1061,387.1061,10221.0
2024-10-28 11:20:00,390.47,391.05,390.44,390.87,8699.0,387.1756,387.7507,387.1458,387.5722,8699.0
2024-10-28 11:25:00,390.86,391.12,390.64,390.68,12122.0,387.5623,387.8201,387.3441,387.3838,12122.0
2024-10-28 11:30:00,390.69,390.79,390.2,390.23,8513.0,387.3937,387.4929,386.9078,386.9376,8513.0
2024-10-28 11:35:00,390.21,390.62,389.91,390.51,15382.0,386.9177,387.3243,386.6203,387.2152,15382.0
2024-10-28 11:40:00,390.54,390.54,390.12,390.3,8508.0,387.245,387.245,386.8285,387.007,8508.0
2024-10-28 11:45:00,390.42,390.55,390.28,390.31,4049.0,387.126,387.2549,386.9872,387.0169,4049.0
2024-10-28 11:50:00,390.42,390.47,389.96,389.96,3689.0,387.126,387.1756,386.6699,386.6699,3689.0
2024-10-28 11:55:00,389.82,390.02,389.76,389.93,3519.0,386.531,386.7293,386.4715,386.6401,3519.0
2024-10-28 12:00:00,389.76,389.76,389.3,389.3,3605.0,386.4715,386.4715,386.0154,386.0154,3605.0
2024-10-28 12:05:00,389.23,389.63,389.22,389.52,6272.0,385.946,386.3426,385.9361,386.2336,6272.0
2024-10-28 12:10:00,389.52,390.46,389.52,390.46,5226.0,386.2336,387.1656,386.2336,387.1656,5226.0
2024-10-28 12:15:00,390.46,390.83,390.45,390.62,6334.0,387.1656,387.5325,387.1557,387.3243,6334.0
2024-10-28 12:20:00,390.45,390.62,390.33,390.54,4227.0,387.1557,387.3243,387.0367,387.245,4227.0
2024-10-28 12:25:00,390.54,390.87,390.54,390.73,4025.0,387.245,387.5722,387.245,387.4334,4025.0
2024-10-28 12:30:00,390.66,391.0,390.6,390.73,6385.0,387.3639,387.7011,387.3045,387.4334,6385.0
2024-10-28 12:35:00,390.7,390.91,390.37,390.52,4979.0,387.4036,387.6118,387.0764,387.2251,4979.0
2024-10-28 12:40:00,390.39,390.8,390.22,390.74,2443.0,387.0962,387.5028,386.9277,387.4433,2443.0
2024-10-28 12:45:00,390.71,390.83,390.41,390.53,7852.0,387.4135,387.5325,387.1161,387.235,7852.0
2024-10-28 12:50:00,390.58,390.83,390.58,390.66,700.0,387.2846,387.5325,387.2846,387.3639,700.0
2024-10-28 12:55:00,390.67,390.77,390.38,390.39,4359.0,387.3739,387.473,387.0863,387.0962,4359.0
2024-10-28 13:00:00,390.45,390.61,390.21,390.51,1627.0,387.1557,387.3144,386.9177,387.2152,1627.0
2024-10-28 13:05:00,390.52,390.73,390.37,390.73,3572.0,387.2251,387.4334,387.0764,387.4334,3572.0
2024-10-28 13:10:00,390.7,390.82,390.52,390.6,2827.0,387.4036,387.5226,387.2251,387.3045,2827.0
2024-10-28 13:15:00,390.72,390.84,390.52,390.84,6446.0,387.4234,387.5424,387.2251,387.5424,6446.0
2024-10-28 13:20:00,390.87,391.12,390.71,390.98,5104.0,387.5722,387.8201,387.4135,387.6812,5104.0
2024-10-28 13:25:00,391.12,391.12,390.6,390.68,6893.0,387.8201,387.8201,387.3045,387.3838,6893.0
2024-10-28 13:30:00,390.78,391.11,390.78,391.03,3504.0,387.4829,387.8102,387.4829,387.7308,3504.0
2024-10-28 13:35:00,390.92,390.94,390.74,390.82,3236.0,387.6218,387.6416,387.4433,387.5226,3236.0
2024-10-28 13:40:00,390.83,390.87,390.65,390.87,3308.0,387.5325,387.5722,387.354,387.5722,3308.0
2024-10-28 13:45:00,390.73,390.8,390.57,390.59,5422.0,387.4334,387.5028,387.2747,387.2945,5422.0
2024-10-28 13:50:00,390.51,390.73,390.51,390.69,4098.0,387.2152,387.4334,387.2152,387.3937,4098.0
2024-10-28 13:55:00,390.62,390.78,390.55,390.66,5265.0,387.3243,387.4829,387.2549,387.3639,5265.0
2024-10-28 14:00:00,390.6,390.66,390.15,390.16,4674.0,387.3045,387.3639,386.8583,386.8682,4674.0
2024-10-28 14:05:00,390.2,390.36,390.2,390.28,2787.0,386.9078,387.0665,386.9078,386.9872,2787.0
2024-10-28 14:10:00,390.26,390.26,389.7,389.7,10216.0,386.9673,386.9673,386.412,386.412,10216.0
2024-10-28 14:15:00,389.62,390.1,389.62,390.08,3853.0,386.3327,386.8087,386.3327,386.7888,3853.0
2024-10-28 14:20:00,389.97,390.35,389.97,390.22,8145.0,386.6798,387.0566,386.6798,386.9277,8145.0
2024-10-28 14:25:00,390.35,390.36,390.25,390.32,1545.0,387.0566,387.0665,386.9574,387.0268,1545.0
2024-10-28 14:30:00,390.3,390.32,389.99,390.0,10107.0,387.007,387.0268,386.6996,386.7095,10107.0
2024-10-28 14:35:00,390.03,390.19,389.89,390.14,2556.0,386.7393,386.8979,386.6004,386.8483,2556.0
2024-10-28 14:40:00,390.27,390.69,390.26,390.55,8014.0,386.9772,387.3937,386.9673,387.2549,8014.0
2024-10-28 14:45:00,390.47,390.79,390.46,390.79,4432.0,387.1756,387.4929,387.1656,387.4929,4432.0
2024-10-28 14:50:00,390.81,391.36,390.79,391.25,8368.0,387.5127,388.058,387.4929,387.949,8368.0
2024-10-28 14:55:00,391.22,391.22,390.6,390.6,6822.0,387.9192,387.9192,387.3045,387.3045,6822.0
2024-10-28 15:00:00,390.58,390.9,390.42,390.56,8881.0,387.2846,387.6019,387.126,387.2648,8881.0
2024-10-28 15:05:00,390.55,390.56,390.12,390.12,3492.0,387.2549,387.2648,386.8285,386.8285,3492.0
2024-10-28 15:10:00,390.2,390.42,390.08,390.36,7791.0,386.9078,387.126,386.7888,387.0665,7791.0
2024-10-28 15:15:00,390.28,390.42,390.17,390.4,9734.0,386.9872,387.126,386.8781,387.1061,9734.0
2024-10-28 15:20:00,390.45,390.96,390.44,390.95,5884.0,387.1557,387.6614,387.1458,387.6515,5884.0
2024-10-28 15:25:00,391.0,391.29,390.9,391.01,10322.0,387.7011,387.9886,387.6019,387.711,10322.0
2024-10-28 15:30:00,391.01,391.2,390.9,391.13,9125.0,387.711,387.8994,387.6019,387.83,9125.0
2024-10-28 15:35:00,391.12,391.34,391.02,391.34,8390.0,387.8201,388.0382,387.7209,388.0382,8390.0
2024-10-28 15:40:00,391.34,391.57,391.27,391.37,15007.0,388.0382,388.2663,387.9688,388.068,15007.0
2024-10-28 15:45:00,391.45,391.48,391.28,391.37,11025.0,388.1473,388.177,387.9787,388.068,11025.0
2024-10-28 15:50:00,391.33,391.37,390.75,390.97,23509.0,388.0283,388.068,387.4532,387.6713,23509.0
2024-10-28 15:55:00,390.93,390.95,390.47,390.77,69679.0,387.6317,387.6515,387.1756,387.473,69679.0
2024-10-29 09:30:00,389.5,389.6,386.0,386.27,40233.0,386.2137,386.3129,382.7433,383.011,40233.0
2024-10-29 09:35:00,386.02,387.33,385.55,386.26,21450.0,382.7631,384.062,382.2971,383.0011,21450.0
2024-10-29 09:40:00,386.19,387.07,386.0,386.68,15976.0,382.9317,383.8042,382.7433,383.4175,15976.0
2024-10-29 09:45:00,386.62,387.02,385.98,386.44,17803.0,383.358,383.7547,382.7234,383.1796,17803.0
2024-10-29 09:50:00,386.45,387.37,386.03,386.84,11093.0,383.1895,384.1017,382.773,383.5762,11093.0
2024-10-29 09:55:00,386.94,388.24,386.5,386.86,28006.0,383.6753,384.9644,383.239,383.596,28006.0
2024-10-29 10:00:00,386.85,387.66,386.31,387.42,10747.0,383.5861,384.3893,383.0507,384.1513,10747.0
2024-10-29 10:05:00,387.77,387.95,387.24,387.92,7921.0,384.4983,384.6768,383.9728,384.6471,7921.0
2024-10-29 10:10:00,387.87,388.28,387.85,388.09,13587.0,384.5975,385.004,384.5777,384.8156,13587.0
2024-10-29 10:15:00,387.91,388.15,387.72,387.93,8675.0,384.6372,384.8751,384.4488,384.657,8675.0
2024-10-29 10:20:00,387.93,388.93,387.7,388.93,18065.0,384.657,385.6485,384.4289,385.6485,18065.0
2024-10-29 10:25:00,389.22,389.5,387.52,387.78,15952.0,385.9361,386.2137,384.2504,384.5082,15952.0
2024-10-29 10:30:00,387.7,388.24,387.6,388.08,10296.0,384.4289,384.9644,384.3298,384.8057,10296.0
2024-10-29 10:35:00,388.16,388.75,387.71,388.35,8466.0,384.885,385.4701,384.4388,385.0734,8466.0
2024-10-29 10:40:00,388.23,388.75,388.05,388.35,9814.0,384.9545,385.4701,384.776,385.0734,9814.0
2024-10-29 10:45:00,388.35,388.35,387.28,387.46,8749.0,385.0734,385.0734,384.0125,384.1909,8749.0
2024-10-29 10:50:00,387.52,387.95,387.51,387.58,9379.0,384.2504,384.6768,384.2405,384.3099,9379.0
2024-10-29 10:55:00,387.59,388.2,387.49,387.57,4802.0,384.3199,384.9247,384.2207,384.3,4802.0
2024-10-29 11:00:00,387.64,387.65,387.12,387.3,4822.0,384.3694,384.3793,383.8538,384.0323,4822.0
2024-10-29 11:05:00,387.4,387.4,386.76,386.76,12670.0,384.1315,384.1315,383.4969,383.4969,12670.0
2024-10-29 11:10:00,386.79,387.38,386.59,387.38,6217.0,383.5266,384.1116,383.3283,384.1116,6217.0
2024-10-29 11:15:00,387.24,387.53,387.18,387.46,13834.0,383.9728,384.2604,383.9133,384.1909,13834.0
2024-10-29 11:20:00,387.21,387.31,386.74,386.76,5613.0,383.9431,384.0422,383.477,383.4969,5613.0
2024-10-29 11:25:00,386.68,386.93,386.56,386.62,6540.0,383.4175,383.6654,383.2985,383.358,6540.0
2024-10-29 11:30:00,386.63,386.88,386.45,386.47,10223.0,383.368,383.6158,383.1895,383.2093,10223.0
2024-10-29 11:35:00,386.37,387.27,386.31,387.27,8456.0,383.1101,384.0026,383.0507,384.0026,8456.0
2024-10-29 11:40:00,387.23,387.46,387.11,387.32,14858.0,383.9629,384.1909,383.8439,384.0521,14858.0
2024-10-29 11:45:00,387.34,387.46,386.96,387.0,8697.0,384.072,384.1909,383.6952,383.7348,8697.0
2024-10-29 11:50:00,386.93,387.1,386.63,386.65,9153.0,383.6654,383.834,383.368,383.3878,9153.0
2024-10-29 11:55:00,386.7,387.16,386.7,386.97,9752.0,383.4374,383.8935,383.4374,383.7051,9752.0
2024-10-29 12:00:00,386.87,387.34,386.87,387.07,5499.0,383.6059,384.072,383.6059,383.8042,5499.0
2024-10-29 12:05:00,387.25,387.26,387.0,387.22,5502.0,383.9827,383.9926,383.7348,383.953,5502.0
2024-10-29 12:10:00,387.15,387.5,387.06,387.45,8094.0,383.8836,384.2306,383.7943,384.181,8094.0
2024-10-29 12:15:00,387.35,387.44,386.51,386.67,10762.0,384.0819,384.1711,383.249,383.4076,10762.0
2024-10-29 12:20:00,386.74,386.81,386.5,386.7,6817.0,383.477,383.5464,383.239,383.4374,6817.0
2024-10-29 12:25:00,386.74,386.89,386.48,386.49,7804.0,383.477,383.6258,383.2192,383.2291,7804.0
2024-10-29 12:30:00,386.5,386.83,386.31,386.72,8992.0,383.239,383.5663,383.0507,383.4572,8992.0
2024-10-29 12:35:00,386.82,386.91,386.52,386.7,7119.0,383.5563,383.6456,383.2589,383.4374,7119.0
2024-10-29 12:40:00,386.65,386.7,386.3,386.51,14590.0,383.3878,383.4374,383.0407,383.249,14590.0
2024-10-29 12:45:00,386.62,387.08,386.54,386.7,5995.0,383.358,383.8142,383.2787,383.4374,5995.0
2024-10-29 12:50:00,386.61,387.3,386.61,387.25,4440.0,383.3481,384.0323,383.3481,383.9827,4440.0
2024-10-29 12:55:00,387.23,387.25,386.94,387.17,3818.0,383.9629,383.9827,383.6753,383.9034,3818.0
2024-10-29 13:00:00,387.34,387.87,387.31,387.65,3302.0,384.072,384.5975,384.0422,384.3793,3302.0
2024-10-29 13:05:00,387.61,387.61,386.92,386.92,6244.0,384.3397,384.3397,383.6555,383.6555,6244.0
2024-10-29 13:10:00,386.85,387.55,386.74,387.55,6366.0,383.5861,384.2802,383.477,384.2802,6366.0
2024-10-29 13:15:00,387.41,387.53,387.12,387.42,4640.0,384.1414,384.2604,383.8538,384.1513,4640.0
2024-10-29 13:20:00,387.26,387.39,387.08,387.32,19728.0,383.9926,384.1215,383.8142,384.0521,19728.0
2024-10-29 13:25:00,387.33,387.33,386.78,387.04,8606.0,384.062,384.062,383.5167,383.7745,8606.0
2024-10-29 13:30:00,387.04,387.05,386.35,386.49,7534.0,383.7745,383.7844,383.0903,383.2291,7534.0
2024-10-29 13:35:00,386.5,386.57,386.34,386.48,7475.0,383.239,383.3085,383.0804,383.2192,7475.0
2024-10-29 13:40:00,386.54,386.66,386.16,386.66,8654.0,383.2787,383.3977,382.9019,383.3977,8654.0
2024-10-29 13:45:00,386.57,386.81,386.45,386.72,4921.0,383.3085,383.5464,383.1895,383.4572,4921.0
2024-10-29 13:50:00,386.8,386.92,386.61,386.8,6872.0,383.5365,383.6555,383.3481,383.5365,6872.0
2024-10-29 13:55:00,386.89,386.94,386.69,386.9,3777.0,383.6258,383.6753,383.4274,383.6357,3777.0
2024-10-29 14:00:00,386.76,386.99,386.76,386.84,6945.0,383.4969,383.7249,383.4969,383.5762,6945.0
2024-10-29 14:05:00,386.84,387.0,386.67,386.97,6722.0,383.5762,383.7348,383.4076,383.7051,6722.0
2024-10-29 14:10:00,386.97,387.12,386.86,387.05,11581.0,383.7051,383.8538,383.596,383.7844,11581.0
2024-10-29 14:15:00,386.97,387.08,386.86,386.97,6659.0,383.7051,383.8142,383.596,383.7051,6659.0
2024-10-29 14:20:00,387.08,387.17,386.95,387.05,6088.0,383.8142,383.9034,383.6853,383.7844,6088.0
2024-10-29 14:25:00,387.0,387.4,386.9,387.36,16818.0,383.7348,384.1315,383.6357,384.0918,16818.0
2024-10-29 14:30:00,387.38,387.99,387.28,387.3,10032.0,384.1116,384.7165,384.0125,384.0323,10032.0
2024-10-29 14:35:00,387.3,387.79,387.3,387.7,7515.0,384.0323,384.5182,384.0323,384.4289,7515.0
2024-10-29 14:40:00,387.63,388.01,387.59,387.75,7390.0,384.3595,384.7363,384.3199,384.4785,7390.0
2024-10-29 14:45:00,387.68,387.76,387.43,387.53,7608.0,384.4091,384.4884,384.1612,384.2604,7608.0
2024-10-29 14:50:00,387.53,387.53,387.35,387.51,7734.0,384.2604,384.2604,384.0819,384.2405,7734.0
2024-10-29 14:55:00,387.45,387.98,387.44,387.87,6915.0,384.181,384.7066,384.1711,384.5975,6915.0
2024-10-29 15:00:00,387.83,387.97,387.5,387.65,6277.0,384.5578,384.6966,384.2306,384.3793,6277.0
2024-10-29 15:05:00,387.6,387.61,387.26,387.42,8751.0,384.3298,384.3397,383.9926,384.1513,8751.0
2024-10-29 15:10:00,387.45,387.5,387.15,387.15,14864.0,384.181,384.2306,383.8836,383.8836,14864.0
2024-10-29 15:15:00,387.14,387.16,386.94,387.16,9865.0,383.8736,383.8935,383.6753,383.8935,9865.0
2024-10-29 15:20:00,387.11,387.27,386.91,387.24,13327.0,383.8439,384.0026,383.6456,383.9728,13327.0
2024-10-29 15:25:00,387.17,387.45,386.86,387.45,17387.0,383.9034,384.181,383.596,384.181,17387.0
2024-10-29 15:30:00,387.39,387.42,387.21,387.3,14565.0,384.1215,384.1513,383.9431,384.0323,14565.0
2024-10-29 15:35:00,387.26,387.41,387.08,387.31,12667.0,383.9926,384.1414,383.8142,384.0422,12667.0
2024-10-29 15:40:00,387.33,387.33,386.99,387.02,28978.0,384.062,384.062,383.7249,383.7547,28978.0
2024-10-29 15:45:00,387.06,387.28,386.86,387.24,45241.0,383.7943,384.0125,383.596,383.9728,45241.0
2024-10-29 15:50:00,387.28,387.33,386.88,387.24,28814.0,384.0125,384.062,383.6158,383.9728,28814.0
2024-10-29 15:55:00,387.24,387.77,386.94,387.7,88667.0,383.9728,384.4983,383.6753,384.4289,88667.0
2024-10-30 09:30:00,374.0,376.0,367.2,368.38,292886.0,370.8445,372.8276,364.1019,365.2719,292886.0
2024-10-30 09:35:00,368.79,372.02,368.28,371.28,118341.0,365.6785,368.8812,365.1728,368.1475,118341.0
2024-10-30 09:40:00,371.38,372.92,370.88,372.17,49369.0,368.2466,369.7736,367.7508,369.03,49369.0
2024-10-30 09:45:00,372.1,373.0,371.0,372.52,60431.0,368.9605,369.8529,367.8698,369.377,60431.0
2024-10-30 09:50:00,372.5,376.71,372.49,375.12,72623.0,369.3572,373.5316,369.3473,371.9551,72623.0
2024-10-30 09:55:00,375.27,379.0,375.1,378.77,55690.0,372.1038,375.8023,371.9352,375.5743,55690.0
2024-10-30 10:00:00,378.55,381.7,378.47,378.98,90601.0,375.3561,378.4795,375.2768,375.7825,90601.0
2024-10-30 10:05:00,378.97,380.7,378.61,379.15,64402.0,375.7726,377.488,375.4156,375.9511,64402.0
2024-10-30 10:10:00,379.19,380.4,378.59,380.2,41450.0,375.9907,377.1905,375.3958,376.9922,41450.0
2024-10-30 10:15:00,380.21,380.45,379.25,379.71,30223.0,377.0021,377.2401,376.0502,376.5063,30223.0
2024-10-30 10:20:00,379.67,379.86,378.31,378.84,24609.0,376.4667,376.6551,375.1181,375.6437,24609.0
2024-10-30 10:25:00,378.95,379.3,378.44,378.86,25547.0,375.7527,376.0998,375.2471,375.6635,25547.0
2024-10-30 10:30:00,378.85,380.25,378.38,380.21,38035.0,375.6536,377.0418,375.1876,377.0021,38035.0
2024-10-30 10:35:00,380.3,381.5,380.3,381.43,21999.0,377.0914,378.2812,377.0914,378.2118,21999.0
2024-10-30 10:40:00,381.03,381.88,380.52,381.35,16826.0,377.8152,378.658,377.3095,378.1325,16826.0
2024-10-30 10:45:00,381.35,381.9,380.7,380.82,22631.0,378.1325,378.6779,377.488,377.607,22631.0
2024-10-30 10:50:00,381.01,381.01,380.31,380.69,8390.0,377.7954,377.7954,377.1013,377.4781,8390.0
2024-10-30 10:55:00,380.84,381.37,380.5,381.02,12400.0,377.6268,378.1523,377.2897,377.8053,12400.0
2024-10-30 11:00:00,381.34,382.37,380.84,381.95,33257.0,378.1226,379.1439,377.6268,378.7274,33257.0
2024-10-30 11:05:00,381.73,382.93,381.15,382.42,16083.0,378.5093,379.6992,377.9342,379.1935,16083.0
2024-10-30 11:10:00,382.37,382.75,381.86,382.69,13145.0,379.1439,379.5207,378.6382,379.4612,13145.0
2024-10-30 11:15:00,382.29,383.45,382.05,382.78,21095.0,379.0646,380.2148,378.8266,379.5504,21095.0
2024-10-30 11:20:00,383.07,384.24,382.8,383.84,22207.0,379.838,380.9981,379.5703,380.6015,22207.0
2024-10-30 11:25:00,383.66,385.5,383.56,385.28,34670.0,380.423,382.2475,380.3239,382.0293,34670.0
2024-10-30 11:30:00,385.46,387.46,385.19,386.81,107924.0,382.2078,384.1909,381.9401,383.5464,107924.0
2024-10-30 11:35:00,386.89,388.07,386.85,387.91,44246.0,383.6258,384.7958,383.5861,384.6372,44246.0
2024-10-30 11:40:00,388.0,388.26,386.5,386.96,45888.0,384.7264,384.9842,383.239,383.6952,45888.0
2024-10-30 11:45:00,386.87,386.87,385.9,386.18,32504.0,383.6059,383.6059,382.6441,382.9217,32504.0
2024-10-30 11:50:00,386.03,386.65,385.26,386.65,14602.0,382.773,383.3878,382.0095,383.3878,14602.0
2024-10-30 11:55:00,386.59,387.21,386.29,386.41,10242.0,383.3283,383.9431,383.0308,383.1498,10242.0
2024-10-30 12:00:00,386.42,386.61,386.25,386.25,3963.0,383.1597,383.3481,382.9912,382.9912,3963.0
2024-10-30 12:05:00,386.3,386.65,385.9,385.9,7217.0,383.0407,383.3878,382.6441,382.6441,7217.0
2024-10-30 12:10:00,385.99,386.41,385.59,385.59,5356.0,382.7334,383.1498,382.3367,382.3367,5356.0
2024-10-30 12:15:00,385.78,385.92,383.4,383.72,29824.0,382.5251,382.6639,380.1652,380.4825,29824.0
2024-10-30 12:20:00,383.72,384.07,383.54,383.67,17621.0,380.4825,380.8295,380.304,380.4329,17621.0
2024-10-30 12:25:00,383.67,383.8,382.83,383.43,7748.0,380.4329,380.5618,379.6,380.1949,7748.0
2024-10-30 12:30:00,383.56,383.71,383.07,383.37,5531.0,380.3239,380.4726,379.838,380.1355,5531.0
2024-10-30 12:35:00,383.51,383.53,382.92,383.06,5374.0,380.2743,380.2941,379.6893,379.8281,5374.0
2024-10-30 12:40:00,383.2,383.2,382.2,382.39,6699.0,379.9669,379.9669,378.9753,379.1637,6699.0
2024-10-30 12:45:00,382.46,382.47,381.88,382.29,12294.0,379.2331,379.243,378.658,379.0646,12294.0
2024-10-30 12:50:00,382.15,382.48,381.46,381.46,14783.0,378.9257,379.253,378.2416,378.2416,14783.0
2024-10-30 12:55:00,381.58,382.26,381.58,382.11,17987.0,378.3606,379.0348,378.3606,378.8861,17987.0
2024-10-30 13:00:00,382.13,382.91,382.13,382.53,4019.0,378.9059,379.6793,378.9059,379.3025,4019.0
2024-10-30 13:05:00,382.72,382.92,382.58,382.77,7670.0,379.4909,379.6893,379.3521,379.5405,7670.0
2024-10-30 13:10:00,382.71,383.18,382.58,383.13,7068.0,379.481,379.9471,379.3521,379.8975,7068.0
2024-10-30 13:15:00,383.1,383.53,383.1,383.36,3670.0,379.8677,380.2941,379.8677,380.1255,3670.0
2024-10-30 13:20:00,383.51,383.72,383.13,383.37,11986.0,380.2743,380.4825,379.8975,380.1355,11986.0
2024-10-30 13:25:00,383.35,383.35,382.53,382.53,4730.0,380.1156,380.1156,379.3025,379.3025,4730.0
2024-10-30 13:30:00,382.6,382.6,381.71,381.81,19291.0,379.372,379.372,378.4895,378.5886,19291.0
2024-10-30 13:35:00,381.83,382.22,381.35,381.93,13453.0,378.6084,378.9952,378.1325,378.7076,13453.0
2024-10-30 13:40:00,381.88,382.09,381.48,382.09,9085.0,378.658,378.8663,378.2614,378.8663,9085.0
2024-10-30 13:45:00,382.06,382.1,381.69,382.1,3955.0,378.8365,378.8762,378.4696,378.8762,3955.0
2024-10-30 13:50:00,382.13,382.24,381.75,382.14,51626.0,378.9059,379.015,378.5291,378.9158,51626.0
2024-10-30 13:55:00,382.16,382.16,381.5,381.52,9570.0,378.9357,378.9357,378.2812,378.3011,9570.0
2024-10-30 14:00:00,381.64,381.93,381.33,381.81,7533.0,378.4201,378.7076,378.1127,378.5886,7533.0
2024-10-30 14:05:00,381.9,382.21,381.8,382.12,13431.0,378.6779,378.9852,378.5787,378.896,13431.0
2024-10-30 14:10:00,382.1,382.47,382.04,382.13,11136.0,378.8762,379.243,378.8167,378.9059,11136.0
2024-10-30 14:15:00,382.06,382.54,381.86,382.0,20919.0,378.8365,379.3125,378.6382,378.777,20919.0
2024-10-30 14:20:00,381.91,382.36,381.65,381.96,12622.0,378.6878,379.134,378.43,378.7374,12622.0
2024-10-30 14:25:00,381.98,382.22,381.58,381.74,12523.0,378.7572,378.9952,378.3606,378.5192,12523.0
2024-10-30 14:30:00,381.6,381.9,381.42,381.66,9623.0,378.3804,378.6779,378.2019,378.4399,9623.0
2024-10-30 14:35:00,381.66,382.16,381.0,381.0,15795.0,378.4399,378.9357,377.7855,377.7855,15795.0
2024-10-30 14:40:00,381.1,381.56,381.01,381.22,10422.0,377.8846,378.3407,377.7954,378.0036,10422.0
2024-10-30 14:45:00,381.26,381.38,380.5,380.55,19268.0,378.0433,378.1622,377.2897,377.3392,19268.0
2024-10-30 14:50:00,380.64,381.54,380.51,381.47,11332.0,377.4285,378.3209,377.2996,378.2515,11332.0
2024-10-30 14:55:00,381.73,382.02,381.56,381.78,9142.0,378.5093,378.7968,378.3407,378.5589,9142.0
2024-10-30 15:00:00,381.95,382.11,381.45,381.66,8146.0,378.7274,378.8861,378.2317,378.4399,8146.0
2024-10-30 15:05:00,381.69,381.69,381.1,381.31,9530.0,378.4696,378.4696,377.8846,378.0928,9530.0
2024-10-30 15:10:00,381.25,381.56,380.96,381.19,45627.0,378.0333,378.3407,377.7458,377.9738,45627.0
2024-10-30 15:15:00,381.18,381.18,380.21,380.6,13074.0,377.9639,377.9639,377.0021,377.3888,13074.0
2024-10-30 15:20:00,380.6,381.21,380.53,381.12,4817.0,377.3888,377.9937,377.3194,377.9044,4817.0
2024-10-30 15:25:00,380.94,381.12,380.7,380.86,4942.0,377.726,377.9044,377.488,377.6466,4942.0
2024-10-30 15:30:00,380.79,381.51,380.2,380.42,22773.0,377.5772,378.2911,376.9922,377.2103,22773.0
2024-10-30 15:35:00,380.55,380.81,379.82,380.29,33070.0,377.3392,377.5971,376.6154,377.0814,33070.0
2024-10-30 15:40:00,380.4,380.43,379.78,379.83,17197.0,377.1905,377.2203,376.5757,376.6253,17197.0
2024-10-30 15:45:00,379.69,380.15,379.69,380.15,18777.0,376.4865,376.9426,376.4865,376.9426,18777.0
2024-10-30 15:50:00,380.05,380.09,379.54,379.71,36382.0,376.8435,376.8831,376.3378,376.5063,36382.0
2024-10-30 15:55:00,379.79,379.95,378.99,379.34,113623.0,376.5857,376.7443,375.7924,376.1395,113623.0
2024-10-31 09:30:00,377.35,378.07,374.67,377.26,70391.0,374.1662,374.8802,371.5089,374.077,70391.0
2024-10-31 09:35:00,376.75,378.41,376.75,378.06,22256.0,373.5713,375.2173,373.5713,374.8703,22256.0
2024-10-31 09:40:00,377.59,377.59,376.12,376.5,10598.0,374.4042,374.4042,372.9466,373.3234,10598.0
2024-10-31 09:45:00,375.8,376.36,374.4,374.95,32430.0,372.6293,373.1846,371.2411,371.7865,32430.0
2024-10-31 09:50:00,375.16,375.95,375.0,375.13,27097.0,371.9947,372.7781,371.8361,371.965,27097.0
2024-10-31 09:55:00,375.1,377.58,375.1,377.0,27935.0,371.9352,374.3943,371.9352,373.8192,27935.0
2024-10-31 10:00:00,376.98,377.26,376.0,376.27,20130.0,373.7994,374.077,372.8276,373.0954,20130.0
2024-10-31 10:05:00,376.28,376.36,375.27,376.31,12636.0,373.1053,373.1846,372.1038,373.135,12636.0
2024-10-31 10:10:00,376.49,376.98,376.1,376.1,13725.0,373.3135,373.7994,372.9268,372.9268,13725.0
2024-10-31 10:15:00,376.25,377.69,376.19,377.25,13292.0,373.0755,374.5034,373.016,374.0671,13292.0
2024-10-31 10:20:00,376.94,377.31,375.79,376.18,7136.0,373.7597,374.1266,372.6194,373.0061,7136.0
2024-10-31 10:25:00,376.43,376.62,375.21,375.81,7193.0,373.254,373.4424,372.0443,372.6392,7193.0
2024-10-31 10:30:00,375.88,376.67,375.76,376.48,10131.0,372.7086,373.492,372.5897,373.3036,10131.0
2024-10-31 10:35:00,376.61,376.78,375.8,375.93,5755.0,373.4325,373.6011,372.6293,372.7582,5755.0
2024-10-31 10:40:00,375.8,375.84,375.27,375.67,13759.0,372.6293,372.669,372.1038,372.5004,13759.0
2024-10-31 10:45:00,375.69,375.86,374.86,375.0,11569.0,372.5203,372.6888,371.6973,371.8361,11569.0
2024-10-31 10:50:00,375.3,375.36,374.66,374.84,6560.0,372.1335,372.193,371.4989,371.6774,6560.0
2024-10-31 10:55:00,374.7,375.15,374.68,374.77,4104.0,371.5386,371.9848,371.5188,371.608,4104.0
2024-10-31 11:00:00,374.62,374.63,373.78,373.9,7081.0,371.4593,371.4692,370.6264,370.7454,7081.0
2024-10-31 11:05:00,374.03,374.58,373.35,373.71,14496.0,370.8743,371.4196,370.2,370.557,14496.0
2024-10-31 11:10:00,373.69,373.7,373.05,373.11,13371.0,370.5371,370.547,369.9025,369.962,13371.0
2024-10-31 11:15:00,373.35,373.47,372.75,373.17,9316.0,370.2,370.319,369.6051,370.0215,9316.0
2024-10-31 11:20:00,373.29,374.29,373.29,374.02,19275.0,370.1405,371.1321,370.1405,370.8643,19275.0
2024-10-31 11:25:00,374.0,374.58,373.52,374.46,11115.0,370.8445,371.4196,370.3686,371.3006,11115.0
2024-10-31 11:30:00,374.61,375.31,374.58,375.25,10167.0,371.4494,372.1435,371.4196,372.084,10167.0
2024-10-31 11:35:00,375.08,375.08,374.67,374.85,6876.0,371.9154,371.9154,371.5089,371.6873,6876.0
2024-10-31 11:40:00,374.84,375.01,374.49,374.7,4838.0,371.6774,371.846,371.3304,371.5386,4838.0
2024-10-31 11:45:00,374.65,375.02,374.46,374.46,7038.0,371.489,371.8559,371.3006,371.3006,7038.0
2024-10-31 11:50:00,374.52,374.66,373.91,374.13,11353.0,371.3601,371.4989,370.7553,370.9734,11353.0
2024-10-31 11:55:00,374.18,374.79,374.13,374.79,9043.0,371.023,371.6278,370.9734,371.6278,9043.0
2024-10-31 12:00:00,374.75,375.25,374.7,375.25,11818.0,371.5882,372.084,371.5386,372.084,11818.0
2024-10-31 12:05:00,375.03,375.18,374.25,374.3,11106.0,371.8658,372.0146,371.0924,371.142,11106.0
2024-10-31 12:10:00,374.44,375.12,374.42,374.98,2895.0,371.2808,371.9551,371.261,371.8162,2895.0
2024-10-31 12:15:00,375.12,375.26,374.89,375.15,7052.0,371.9551,372.0939,371.727,371.9848,7052.0
2024-10-31 12:20:00,375.24,375.73,374.61,374.73,15965.0,372.074,372.5599,371.4494,371.5684,15965.0
2024-10-31 12:25:00,374.89,375.34,374.34,375.09,22097.0,371.727,372.1732,371.1816,371.9253,22097.0
2024-10-31 12:30:00,375.14,376.06,375.1,376.0,38894.0,371.9749,372.8871,371.9352,372.8276,38894.0
2024-10-31 12:35:00,375.85,376.18,375.85,376.17,2796.0,372.6789,373.0061,372.6789,372.9962,2796.0
2024-10-31 12:40:00,376.32,376.56,376.16,376.5,10159.0,373.1449,373.3829,372.9863,373.3234,10159.0
2024-10-31 12:45:00,376.5,376.73,376.32,376.73,11918.0,373.3234,373.5515,373.1449,373.5515,11918.0
2024-10-31 12:50:00,376.72,377.19,376.72,377.19,5894.0,373.5416,374.0076,373.5416,374.0076,5894.0
2024-10-31 12:55:00,377.09,377.19,376.66,376.88,3327.0,373.9084,374.0076,373.4821,373.7002,3327.0
2024-10-31 13:00:00,376.8,377.99,376.8,377.99,6745.0,373.6209,374.8008,373.6209,374.8008,6745.0
2024-10-31 13:05:00,377.84,378.24,377.7,378.24,7637.0,374.6521,375.0487,374.5133,375.0487,7637.0
2024-10-31 13:10:00,378.01,378.16,377.89,377.99,12931.0,374.8207,374.9694,374.7017,374.8008,12931.0
2024-10-31 13:15:00,377.99,378.35,377.97,378.18,12179.0,374.8008,375.1578,374.781,374.9892,12179.0
2024-10-31 13:20:00,378.25,378.65,378.05,378.52,13196.0,375.0587,375.4553,374.8603,375.3264,13196.0
2024-10-31 13:25:00,378.54,378.92,378.54,378.59,21182.0,375.3462,375.723,375.3462,375.3958,21182.0
2024-10-31 13:30:00,378.62,378.77,378.26,378.55,12595.0,375.4255,375.5743,375.0686,375.3561,12595.0
2024-10-31 13:35:00,378.53,378.89,378.47,378.81,4317.0,375.3363,375.6933,375.2768,375.6139,4317.0
2024-10-31 13:40:00,378.78,378.78,377.93,378.13,4643.0,375.5842,375.5842,374.7414,374.9397,4643.0
2024-10-31 13:45:00,378.16,378.26,377.41,377.89,5363.0,374.9694,375.0686,374.2257,374.7017,5363.0
2024-10-31 13:50:00,377.93,377.95,377.62,377.62,2553.0,374.7414,374.7612,374.434,374.434,2553.0
2024-10-31 13:55:00,377.77,378.12,377.73,378.02,3202.0,374.5827,374.9298,374.543,374.8306,3202.0
2024-10-31 14:00:00,377.95,377.97,377.23,377.43,5030.0,374.7612,374.781,374.0473,374.2456,5030.0
2024-10-31 14:05:00,377.62,377.7,377.07,377.07,4440.0,374.434,374.5133,373.8886,373.8886,4440.0
2024-10-31 14:10:00,376.96,377.47,376.96,377.47,4894.0,373.7795,374.2852,373.7795,374.2852,4894.0
2024-10-31 14:15:00,377.47,377.6,377.26,377.37,6155.0,374.2852,374.4141,374.077,374.1861,6155.0
2024-10-31 14:20:00,377.45,377.74,377.37,377.74,4728.0,374.2654,374.553,374.1861,374.553,4728.0
2024-10-31 14:25:00,377.84,377.87,377.42,377.81,5813.0,374.6521,374.6819,374.2357,374.6224,5813.0
2024-10-31 14:30:00,377.95,378.17,377.0,377.05,12965.0,374.7612,374.9793,373.8192,373.8688,12965.0
2024-10-31 14:35:00,377.27,377.47,376.86,377.38,4241.0,374.0869,374.2852,373.6804,374.196,4241.0
2024-10-31 14:40:00,377.39,377.58,377.12,377.51,2840.0,374.2059,374.3943,373.9382,374.3249,2840.0
2024-10-31 14:45:00,377.58,378.05,377.57,377.92,5146.0,374.3943,374.8603,374.3844,374.7314,5146.0
2024-10-31 14:50:00,377.88,377.88,377.53,377.69,4593.0,374.6918,374.6918,374.3447,374.5034,4593.0
2024-10-31 14:55:00,377.56,378.25,377.42,378.22,18772.0,374.3745,375.0587,374.2357,375.0289,18772.0
2024-10-31 15:00:00,378.34,378.5,378.09,378.19,4173.0,375.1479,375.3065,374.9,374.9992,4173.0
2024-10-31 15:05:00,378.19,378.4,377.97,378.31,5792.0,374.9992,375.2074,374.781,375.1181,5792.0
2024-10-31 15:10:00,378.41,378.41,377.78,378.0,18282.0,375.2173,375.2173,374.5926,374.8108,18282.0
2024-10-31 15:15:00,378.04,378.04,377.26,377.55,4708.0,374.8504,374.8504,374.077,374.3646,4708.0
2024-10-31 15:20:00,377.55,378.03,377.45,377.64,5480.0,374.3646,374.8405,374.2654,374.4538,5480.0
2024-10-31 15:25:00,377.46,377.55,377.24,377.34,6696.0,374.2753,374.3646,374.0572,374.1563,6696.0
2024-10-31 15:30:00,377.35,377.35,376.93,377.22,10898.0,374.1662,374.1662,373.7498,374.0373,10898.0
2024-10-31 15:35:00,377.21,377.6,377.12,377.12,10907.0,374.0274,374.4141,373.9382,373.9382,10907.0
2024-10-31 15:40:00,377.12,377.53,376.87,377.53,19171.0,373.9382,374.3447,373.6903,374.3447,19171.0
2024-10-31 15:45:00,377.55,377.78,377.34,377.67,34864.0,374.3646,374.5926,374.1563,374.4835,34864.0
2024-10-31 15:50:00,377.71,378.02,376.71,376.72,42811.0,374.5232,374.8306,373.5316,373.5416,42811.0
2024-10-31 15:55:00,376.86,377.26,376.05,376.21,97533.0,373.6804,374.077,372.8772,373.0359,97533.0
2024-11-01 09:30:00,378.07,378.31,376.94,377.54,28768.0,374.8802,375.1181,373.7597,374.3546,28768.0
2024-11-01 09:35:00,377.01,378.62,377.0,378.4,7163.0,373.8291,375.4255,373.8192,375.2074,7163.0
2024-11-01 09:40:00,378.94,379.45,378.31,378.54,10537.0,375.7428,376.2485,375.1181,375.3462,10537.0
2024-11-01 09:45:00,378.17,379.53,378.17,379.47,11454.0,374.9793,376.3279,374.9793,376.2684,11454.0
2024-11-01 09:50:00,379.53,379.8,378.47,379.53,26402.0,376.3279,376.5956,375.2768,376.3279,26402.0
2024-11-01 09:55:00,379.43,379.67,378.81,379.06,6392.0,376.2287,376.4667,375.6139,375.8618,6392.0
2024-11-01 10:00:00,379.31,380.0,378.66,379.9,13717.0,376.1097,376.7939,375.4652,376.6947,13717.0
2024-11-01 10:05:00,379.9,382.04,379.84,381.48,20950.0,376.6947,378.8167,376.6352,378.2614,20950.0
2024-11-01 10:10:00,381.53,381.95,381.28,381.42,11491.0,378.311,378.7274,378.0631,378.2019,11491.0
2024-11-01 10:15:00,381.32,381.8,380.62,381.67,17170.0,378.1028,378.5787,377.4087,378.4498,17170.0
2024-11-01 10:20:00,381.69,382.13,381.55,381.83,20216.0,378.4696,378.9059,378.3308,378.6084,20216.0
2024-11-01 10:25:00,381.93,383.03,381.93,383.0,8089.0,378.7076,379.7983,378.7076,379.7686,8089.0
2024-11-01 10:30:00,383.07,383.27,381.85,382.15,6116.0,379.838,380.0363,378.6283,378.9257,6116.0
2024-11-01 10:35:00,381.8,382.03,381.25,381.4,6272.0,378.5787,378.8068,378.0333,378.1821,6272.0
2024-11-01 10:40:00,381.35,381.5,380.4,380.71,7933.0,378.1325,378.2812,377.1905,377.4979,7933.0
2024-11-01 10:45:00,381.0,381.0,379.64,380.18,4308.0,377.7855,377.7855,376.4369,376.9724,4308.0
2024-11-01 10:50:00,379.65,380.18,379.34,379.57,3746.0,376.4468,376.9724,376.1395,376.3675,3746.0
2024-11-01 10:55:00,379.38,380.51,379.35,380.51,3865.0,376.1791,377.2996,376.1494,377.2996,3865.0
2024-11-01 11:00:00,380.49,380.49,379.82,380.34,8461.0,377.2798,377.2798,376.6154,377.131,8461.0
2024-11-01 11:05:00,380.34,380.43,379.78,379.88,4647.0,377.131,377.2203,376.5757,376.6749,4647.0
2024-11-01 11:10:00,379.88,380.77,379.88,380.57,7765.0,376.6749,377.5574,376.6749,377.3591,7765.0
2024-11-01 11:15:00,380.56,381.04,380.4,380.69,8952.0,377.3492,377.8251,377.1905,377.4781,8952.0
2024-11-01 11:20:00,380.74,380.98,380.22,380.98,3730.0,377.5276,377.7656,377.012,377.7656,3730.0
2024-11-01 11:25:00,381.02,381.57,380.91,381.57,10191.0,377.8053,378.3506,377.6962,378.3506,10191.0
2024-11-01 11:30:00,381.65,381.8,381.35,381.79,15337.0,378.43,378.5787,378.1325,378.5688,15337.0
2024-11-01 11:35:00,381.79,382.16,381.3,381.49,10144.0,378.5688,378.9357,378.0829,378.2713,10144.0
2024-11-01 11:40:00,381.71,382.04,381.54,381.84,3170.0,378.4895,378.8167,378.3209,378.6184,3170.0
2024-11-01 11:45:00,381.82,381.82,381.01,381.06,3282.0,378.5985,378.5985,377.7954,377.8449,3282.0
2024-11-01 11:50:00,380.83,381.38,380.5,381.37,4400.0,377.6169,378.1622,377.2897,378.1523,4400.0
2024-11-01 11:55:00,381.41,381.41,381.19,381.31,4516.0,378.192,378.192,377.9738,378.0928,4516.0
2024-11-01 12:00:00,381.37,381.86,381.36,381.68,6170.0,378.1523,378.6382,378.1424,378.4597,6170.0
2024-11-01 12:05:00,381.68,382.29,381.55,381.92,9029.0,378.4597,379.0646,378.3308,378.6977,9029.0
2024-11-01 12:10:00,381.97,382.11,381.76,381.76,9982.0,378.7473,378.8861,378.539,378.539,9982.0
2024-11-01 12:15:00,381.71,381.82,381.13,381.82,5621.0,378.4895,378.5985,377.9144,378.5985,5621.0
2024-11-01 12:20:00,381.86,381.89,381.42,381.56,13178.0,378.6382,378.6679,378.2019,378.3407,13178.0
2024-11-01 12:25:00,381.5,381.58,380.94,380.94,11059.0,378.2812,378.3606,377.726,377.726,11059.0
2024-11-01 12:30:00,380.81,381.58,380.8,381.58,4128.0,377.5971,378.3606,377.5871,378.3606,4128.0
2024-11-01 12:35:00,381.53,381.79,381.41,381.79,8428.0,378.311,378.5688,378.192,378.5688,8428.0
2024-11-01 12:40:00,381.75,381.75,380.86,380.88,13326.0,378.5291,378.5291,377.6466,377.6665,13326.0
2024-11-01 12:45:00,380.76,380.82,380.49,380.51,3663.0,377.5475,377.607,377.2798,377.2996,3663.0
2024-11-01 12:50:00,380.18,380.44,380.18,380.4,1331.0,376.9724,377.2302,376.9724,377.1905,1331.0
2024-11-01 12:55:00,380.41,380.52,379.97,380.51,5237.0,377.2004,377.3095,376.7641,377.2996,5237.0
2024-11-01 13:00:00,380.55,380.58,380.12,380.3,4260.0,377.3392,377.369,376.9129,377.0914,4260.0
2024-11-01 13:05:00,380.27,380.31,379.83,380.03,4208.0,377.0616,377.1013,376.6253,376.8236,4208.0
2024-11-01 13:10:00,380.02,380.76,379.99,380.76,3222.0,376.8137,377.5475,376.784,377.5475,3222.0
2024-11-01 13:15:00,380.76,381.08,380.58,381.07,5431.0,377.5475,377.8648,377.369,377.8549,5431.0
2024-11-01 13:20:00,381.0,381.35,380.82,380.97,6534.0,377.7855,378.1325,377.607,377.7557,6534.0
2024-11-01 13:25:00,380.82,381.07,380.68,380.9,6535.0,377.607,377.8549,377.4682,377.6863,6535.0
2024-11-01 13:30:00,380.94,380.94,379.6,379.75,4065.0,377.726,377.726,376.3973,376.546,4065.0
2024-11-01 13:35:00,379.73,379.8,379.17,379.37,5505.0,376.5262,376.5956,375.9709,376.1692,5505.0
2024-11-01 13:40:00,379.35,379.35,378.8,379.13,6950.0,376.1494,376.1494,375.604,375.9312,6950.0
2024-11-01 13:45:00,379.02,379.2,379.01,379.1,1823.0,375.8222,376.0006,375.8122,375.9015,1823.0
2024-11-01 13:50:00,379.0,379.72,379.0,379.61,5024.0,375.8023,376.5163,375.8023,376.4072,5024.0
2024-11-01 13:55:00,379.6,379.67,378.69,378.7,8688.0,376.3973,376.4667,375.4949,375.5049,8688.0
2024-11-01 14:00:00,378.69,379.59,378.56,379.59,4238.0,375.4949,376.3873,375.366,376.3873,4238.0
2024-11-01 14:05:00,379.64,379.64,378.72,378.72,5456.0,376.4369,376.4369,375.5247,375.5247,5456.0
2024-11-01 14:10:00,378.66,378.74,378.38,378.6,5310.0,375.4652,375.5445,375.1876,375.4057,5310.0
2024-11-01 14:15:00,378.48,378.86,378.48,378.65,5802.0,375.2867,375.6635,375.2867,375.4553,5802.0
2024-11-01 14:20:00,378.63,379.54,378.59,379.54,5651.0,375.4354,376.3378,375.3958,376.3378,5651.0
2024-11-01 14:25:00,379.52,379.7,379.3,379.57,8985.0,376.3179,376.4964,376.0998,376.3675,8985.0
2024-11-01 14:30:00,379.58,379.73,379.25,379.72,6679.0,376.3774,376.5262,376.0502,376.5163,6679.0
2024-11-01 14:35:00,379.73,380.07,379.67,379.98,9337.0,376.5262,376.8633,376.4667,376.7741,9337.0
2024-11-01 14:40:00,380.1,380.36,379.87,380.36,5742.0,376.893,377.1509,376.665,377.1509,5742.0
2024-11-01 14:45:00,380.38,380.64,379.91,379.94,5858.0,377.1707,377.4285,376.7046,376.7344,5858.0
2024-11-01 14:50:00,380.05,380.2,379.86,379.88,7124.0,376.8435,376.9922,376.6551,376.6749,7124.0
2024-11-01 14:55:00,379.9,380.13,379.82,380.05,5337.0,376.6947,376.9228,376.6154,376.8435,5337.0
2024-11-01 15:00:00,379.94,379.94,379.63,379.86,4017.0,376.7344,376.7344,376.427,376.6551,4017.0
2024-11-01 15:05:00,379.57,380.49,379.57,380.32,9368.0,376.3675,377.2798,376.3675,377.1112,9368.0
2024-11-01 15:10:00,380.26,380.43,380.17,380.31,3167.0,377.0517,377.2203,376.9625,377.1013,3167.0
2024-11-01 15:15:00,380.16,380.27,379.91,379.99,2512.0,376.9525,377.0616,376.7046,376.784,2512.0
2024-11-01 15:20:00,380.06,380.09,379.89,379.93,4841.0,376.8534,376.8831,376.6848,376.7245,4841.0
2024-11-01 15:25:00,379.97,379.97,379.34,379.34,8243.0,376.7641,376.7641,376.1395,376.1395,8243.0
2024-11-01 15:30:00,379.34,379.59,379.04,379.12,8556.0,376.1395,376.3873,375.842,375.9213,8556.0
2024-11-01 15:35:00,379.05,379.25,378.98,379.06,4132.0,375.8519,376.0502,375.7825,375.8618,4132.0
2024-11-01 15:40:00,379.13,379.63,378.88,378.88,9269.0,375.9312,376.427,375.6833,375.6833,9269.0
2024-11-01 15:45:00,378.76,378.93,378.37,378.6,13124.0,375.5644,375.7329,375.1776,375.4057,13124.0
2024-11-01 15:50:00,378.74,379.17,378.1,379.17,36079.0,375.5445,375.9709,374.9099,375.9709,36079.0
2024-11-01 15:55:00,379.01,379.84,378.95,379.57,91031.0,375.8122,376.6352,375.7527,376.3675,91031.0
2024-11-04 09:30:00,378.1,380.0,375.3,379.31,67016.0,374.9099,376.7939,372.1335,376.1097,67016.0
2024-11-04 09:35:00,379.89,380.47,379.06,379.78,8615.0,376.6848,377.2599,375.8618,376.5757,8615.0
2024-11-04 09:40:00,380.31,381.49,380.24,381.16,12360.0,377.1013,378.2713,377.0319,377.9441,12360.0
2024-11-04 09:45:00,380.98,381.06,380.09,380.33,10273.0,377.7656,377.8449,376.8831,377.1211,10273.0
2024-11-04 09:50:00,380.1,380.1,379.1,379.38,11574.0,376.893,376.893,375.9015,376.1791,11574.0
2024-11-04 09:55:00,379.42,380.92,379.32,380.55,20117.0,376.2188,377.7061,376.1196,377.3392,20117.0
2024-11-04 10:00:00,380.87,380.87,380.0,380.24,5433.0,377.6565,377.6565,376.7939,377.0319,5433.0
2024-11-04 10:05:00,380.25,380.94,380.17,380.49,9069.0,377.0418,377.726,376.9625,377.2798,9069.0
2024-11-04 10:10:00,380.61,381.21,380.1,380.99,5703.0,377.3987,377.9937,376.893,377.7755,5703.0
2024-11-04 10:15:00,380.85,381.39,380.78,381.03,3232.0,377.6367,378.1722,377.5673,377.8152,3232.0
2024-11-04 10:20:00,381.01,381.11,380.02,380.38,27444.0,377.7954,377.8945,376.8137,377.1707,27444.0
2024-11-04 10:25:00,380.52,381.29,380.39,380.76,7043.0,377.3095,378.073,377.1806,377.5475,7043.0
2024-11-04 10:30:00,380.82,380.91,380.26,380.56,1751.0,377.607,377.6962,377.0517,377.3492,1751.0
2024-11-04 10:35:00,380.64,381.38,380.56,380.59,6150.0,377.4285,378.1622,377.3492,377.3789,6150.0
2024-11-04 10:40:00,380.78,381.17,380.48,380.86,3750.0,377.5673,377.954,377.2698,377.6466,3750.0
2024-11-04 10:45:00,380.82,380.95,380.08,380.64,6279.0,377.607,377.7359,376.8732,377.4285,6279.0
2024-11-04 10:50:00,380.45,380.66,380.27,380.42,3815.0,377.2401,377.4483,377.0616,377.2103,3815.0
2024-11-04 10:55:00,380.42,380.42,379.37,380.0,6229.0,377.2103,377.2103,376.1692,376.7939,6229.0
2024-11-04 11:00:00,380.08,380.08,379.56,379.56,2176.0,376.8732,376.8732,376.3576,376.3576,2176.0
2024-11-04 11:05:00,379.63,380.0,379.57,379.69,4503.0,376.427,376.7939,376.3675,376.4865,4503.0
2024-11-04 11:10:00,379.8,380.17,379.75,379.8,7112.0,376.5956,376.9625,376.546,376.5956,7112.0
2024-11-04 11:15:00,379.66,379.83,379.0,379.0,5850.0,376.4568,376.6253,375.8023,375.8023,5850.0
2024-11-04 11:20:00,379.12,379.31,378.26,378.53,17278.0,375.9213,376.1097,375.0686,375.3363,17278.0
2024-11-04 11:25:00,378.69,379.4,378.23,378.39,16860.0,375.4949,376.199,375.0388,375.1975,16860.0
2024-11-04 11:30:00,378.32,378.44,377.67,377.72,6153.0,375.1281,375.2471,374.4835,374.5331,6153.0
2024-11-04 11:35:00,377.5,377.64,377.12,377.19,5607.0,374.315,374.4538,373.9382,374.0076,5607.0
2024-11-04 11:40:00,376.95,377.55,376.86,376.88,5481.0,373.7696,374.3646,373.6804,373.7002,5481.0
2024-11-04 11:45:00,376.95,377.07,376.63,376.72,5006.0,373.7696,373.8886,373.4523,373.5416,5006.0
2024-11-04 11:50:00,376.62,376.76,376.14,376.43,13655.0,373.4424,373.5812,372.9665,373.254,13655.0
2024-11-04 11:55:00,376.29,376.47,375.63,376.09,5050.0,373.1152,373.2937,372.4608,372.9169,5050.0
2024-11-04 12:00:00,376.28,376.28,375.49,375.52,9722.0,373.1053,373.1053,372.3219,372.3517,9722.0
2024-11-04 12:05:00,375.56,376.09,375.42,375.49,8349.0,372.3913,372.9169,372.2525,372.3219,8349.0
2024-11-04 12:10:00,375.57,376.15,375.35,376.14,11079.0,372.4013,372.9764,372.1831,372.9665,11079.0
2024-11-04 12:15:00,376.22,376.58,376.06,376.58,4358.0,373.0458,373.4027,372.8871,373.4027,4358.0
2024-11-04 12:20:00,376.7,377.93,376.64,377.93,4130.0,373.5217,374.7414,373.4622,374.7414,4130.0
2024-11-04 12:25:00,377.81,378.06,377.74,378.0,7066.0,374.6224,374.8703,374.553,374.8108,7066.0
2024-11-04 12:30:00,378.09,378.56,378.09,378.43,3140.0,374.9,375.366,374.9,375.2371,3140.0
2024-11-04 12:35:00,378.37,378.59,378.32,378.46,2895.0,375.1776,375.3958,375.1281,375.2669,2895.0
2024-11-04 12:40:00,378.46,378.49,378.16,378.48,3450.0,375.2669,375.2966,374.9694,375.2867,3450.0
2024-11-04 12:45:00,378.47,378.77,378.47,378.72,3112.0,375.2768,375.5743,375.2768,375.5247,3112.0
2024-11-04 12:50:00,378.78,378.92,378.62,378.68,3058.0,375.5842,375.723,375.4255,375.485,3058.0
2024-11-04 12:55:00,378.69,378.78,378.53,378.7,3686.0,375.4949,375.5842,375.3363,375.5049,3686.0
2024-11-04 13:00:00,378.66,378.66,377.84,377.84,17305.0,375.4652,375.4652,374.6521,374.6521,17305.0
2024-11-04 13:05:00,377.87,378.25,377.14,377.6,6797.0,374.6819,375.0587,373.958,374.4141,6797.0
2024-11-04 13:10:00,377.69,379.0,377.69,378.95,4531.0,374.5034,375.8023,374.5034,375.7527,4531.0
2024-11-04 13:15:00,378.88,379.09,378.87,379.04,2604.0,375.6833,375.8916,375.6734,375.842,2604.0
2024-11-04 13:20:00,379.03,379.38,378.83,379.24,3338.0,375.8321,376.1791,375.6338,376.0403,3338.0
2024-11-04 13:25:00,379.14,379.34,378.77,378.81,3366.0,375.9411,376.1395,375.5743,375.6139,3366.0
2024-11-04 13:30:00,378.79,378.86,378.49,378.71,6744.0,375.5941,375.6635,375.2966,375.5148,6744.0
2024-11-04 13:35:00,378.85,378.85,378.5,378.5,7713.0,375.6536,375.6536,375.3065,375.3065,7713.0
2024-11-04 13:40:00,378.68,378.91,378.37,378.56,6216.0,375.485,375.7131,375.1776,375.366,6216.0
2024-11-04 13:45:00,378.61,378.79,378.44,378.57,4984.0,375.4156,375.5941,375.2471,375.376,4984.0
2024-11-04 13:50:00,378.58,378.59,378.38,378.54,3842.0,375.3859,375.3958,375.1876,375.3462,3842.0
2024-11-04 13:55:00,378.44,378.46,378.11,378.11,9170.0,375.2471,375.2669,374.9198,374.9198,9170.0
2024-11-04 14:00:00,378.28,378.56,378.13,378.25,7650.0,375.0884,375.366,374.9397,375.0587,7650.0
2024-11-04 14:05:00,378.29,378.79,378.27,378.53,5798.0,375.0983,375.5941,375.0785,375.3363,5798.0
2024-11-04 14:10:00,378.57,378.78,378.54,378.74,8690.0,375.376,375.5842,375.3462,375.5445,8690.0
2024-11-04 14:15:00,378.7,378.9,378.46,378.84,10557.0,375.5049,375.7032,375.2669,375.6437,10557.0
2024-11-04 14:20:00,378.91,379.1,378.72,378.79,6127.0,375.7131,375.9015,375.5247,375.5941,6127.0
2024-11-04 14:25:00,378.73,378.73,378.15,378.15,3618.0,375.5346,375.5346,374.9595,374.9595,3618.0
2024-11-04 14:30:00,378.03,378.57,377.95,378.57,6632.0,374.8405,375.376,374.7612,375.376,6632.0
2024-11-04 14:35:00,378.53,378.59,378.25,378.38,10161.0,375.3363,375.3958,375.0587,375.1876,10161.0
2024-11-04 14:40:00,378.37,378.38,377.99,378.12,9604.0,375.1776,375.1876,374.8008,374.9298,9604.0
2024-11-04 14:45:00,378.12,378.16,377.77,377.88,9379.0,374.9298,374.9694,374.5827,374.6918,9379.0
2024-11-04 14:50:00,377.85,377.89,377.6,377.74,6464.0,374.662,374.7017,374.4141,374.553,6464.0
2024-11-04 14:55:00,377.73,377.97,377.67,377.75,9666.0,374.543,374.781,374.4835,374.5629,9666.0
2024-11-04 15:00:00,377.66,377.7,377.3,377.55,9275.0,374.4736,374.5133,374.1167,374.3646,9275.0
2024-11-04 15:05:00,377.59,377.79,377.58,377.73,12231.0,374.4042,374.6025,374.3943,374.543,12231.0
2024-11-04 15:10:00,377.66,377.75,377.32,377.36,10911.0,374.4736,374.5629,374.1365,374.1762,10911.0
2024-11-04 15:15:00,377.36,377.94,377.16,377.65,21079.0,374.1762,374.7513,373.9779,374.4637,21079.0
2024-11-04 15:20:00,377.57,377.64,376.88,377.0,26287.0,374.3844,374.4538,373.7002,373.8192,26287.0
2024-11-04 15:25:00,377.05,377.7,377.0,377.34,22695.0,373.8688,374.5133,373.8192,374.1563,22695.0
2024-11-04 15:30:00,377.31,377.5,377.21,377.27,17451.0,374.1266,374.315,374.0274,374.0869,17451.0
2024-11-04 15:35:00,377.31,377.32,376.85,376.99,14775.0,374.1266,374.1365,373.6705,373.8093,14775.0
2024-11-04 15:40:00,376.99,377.27,376.92,376.93,8858.0,373.8093,374.0869,373.7399,373.7498,8858.0
2024-11-04 15:45:00,376.96,377.24,376.75,377.08,12490.0,373.7795,374.0572,373.5713,373.8985,12490.0
2024-11-04 15:50:00,377.05,377.14,376.76,376.85,21218.0,373.8688,373.958,373.5812,373.6705,21218.0
2024-11-04 15:55:00,376.63,376.66,376.14,376.63,81306.0,373.4523,373.4821,372.9665,373.4523,81306.0
2024-11-05 09:30:00,377.13,379.44,375.65,378.94,37967.0,373.9481,376.2386,372.4806,375.7428,37967.0
2024-11-05 09:35:00,378.54,379.42,378.14,379.12,8130.0,375.3462,376.2188,374.9496,375.9213,8130.0
2024-11-05 09:40:00,379.33,379.8,378.38,379.11,8128.0,376.1295,376.5956,375.1876,375.9114,8128.0
2024-11-05 09:45:00,379.57,381.4,379.22,380.72,12161.0,376.3675,378.1821,376.0205,377.5078,12161.0
2024-11-05 09:50:00,380.63,381.61,380.41,381.61,7058.0,377.4186,378.3903,377.2004,378.3903,7058.0
2024-11-05 09:55:00,381.65,382.84,381.65,382.62,17299.0,378.43,379.6099,378.43,379.3918,17299.0
2024-11-05 10:00:00,382.59,382.77,381.63,382.71,23159.0,379.362,379.5405,378.4101,379.481,23159.0
2024-11-05 10:05:00,382.69,383.05,382.39,383.05,15456.0,379.4612,379.8182,379.1637,379.8182,15456.0
2024-11-05 10:10:00,382.94,383.5,382.74,383.14,22070.0,379.7091,380.2644,379.5108,379.9074,22070.0
2024-11-05 10:15:00,383.2,383.29,382.57,382.91,22270.0,379.9669,380.0561,379.3422,379.6793,22270.0
2024-11-05 10:20:00,383.0,384.76,382.93,384.75,9679.0,379.7686,381.5137,379.6992,381.5038,9679.0
2024-11-05 10:25:00,384.74,384.77,384.08,384.36,21614.0,381.4939,381.5236,380.8395,381.1171,21614.0
2024-11-05 10:30:00,384.19,385.2,384.09,385.04,19492.0,380.9485,381.95,380.8494,381.7914,19492.0
2024-11-05 10:35:00,385.12,385.76,385.02,385.56,9361.0,381.8707,382.5053,381.7715,382.307,9361.0
2024-11-05 10:40:00,385.56,385.89,385.25,385.58,11387.0,382.307,382.6342,381.9996,382.3268,11387.0
2024-11-05 10:45:00,385.74,386.07,385.28,385.46,12781.0,382.4855,382.8127,382.0293,382.2078,12781.0
2024-11-05 10:50:00,385.56,385.68,384.82,385.19,11375.0,382.307,382.426,381.5732,381.9401,11375.0
2024-11-05 10:55:00,385.1,385.22,384.29,384.31,12416.0,381.8509,381.9698,381.0477,381.0675,12416.0
2024-11-05 11:00:00,384.33,385.45,384.17,385.45,12683.0,381.0874,382.1979,380.9287,382.1979,12683.0
2024-11-05 11:05:00,385.19,385.36,384.82,385.22,8521.0,381.9401,382.1087,381.5732,381.9698,8521.0
2024-11-05 11:10:00,385.12,385.35,384.85,385.35,14021.0,381.8707,382.0988,381.603,382.0988,14021.0
2024-11-05 11:15:00,385.34,385.49,385.18,385.32,18940.0,382.0888,382.2376,381.9302,382.069,18940.0
2024-11-05 11:20:00,385.32,385.4,385.05,385.12,9558.0,382.069,382.1483,381.8013,381.8707,9558.0
2024-11-05 11:25:00,385.08,385.12,384.75,384.87,16270.0,381.831,381.8707,381.5038,381.6228,16270.0
2024-11-05 11:30:00,384.93,385.53,384.82,385.41,7919.0,381.6823,382.2772,381.5732,382.1582,7919.0
2024-11-05 11:35:00,385.04,385.28,384.59,385.28,5161.0,381.7914,382.0293,381.3452,382.0293,5161.0
2024-11-05 11:40:00,385.29,385.3,384.96,385.05,4142.0,382.0393,382.0492,381.712,381.8013,4142.0
2024-11-05 11:45:00,385.01,385.04,384.35,384.74,4335.0,381.7616,381.7914,381.1072,381.4939,4335.0
2024-11-05 11:50:00,384.71,384.83,384.32,384.78,4338.0,381.4642,381.5831,381.0774,381.5336,4338.0
2024-11-05 11:55:00,384.88,384.88,384.09,384.11,3526.0,381.6327,381.6327,380.8494,380.8692,3526.0
2024-11-05 12:00:00,384.13,384.22,383.77,384.22,6173.0,380.889,380.9783,380.5321,380.9783,6173.0
2024-11-05 12:05:00,384.31,384.58,384.25,384.5,5345.0,381.0675,381.3352,381.008,381.2559,5345.0
2024-11-05 12:10:00,384.55,384.59,384.12,384.22,12002.0,381.3055,381.3452,380.8791,380.9783,12002.0
2024-11-05 12:15:00,384.13,384.83,384.07,384.83,4670.0,380.889,381.5831,380.8295,381.5831,4670.0
2024-11-05 12:20:00,384.79,384.96,384.05,384.18,16173.0,381.5435,381.712,380.8097,380.9386,16173.0
2024-11-05 12:25:00,384.18,384.18,383.55,383.55,4744.0,380.9386,380.9386,380.3139,380.3139,4744.0
2024-11-05 12:30:00,383.73,384.06,383.64,383.95,2194.0,380.4924,380.8196,380.4032,380.7106,2194.0
2024-11-05 12:35:00,384.04,384.14,383.65,383.65,2410.0,380.7998,380.899,380.4131,380.4131,2410.0
2024-11-05 12:40:00,383.81,383.83,383.66,383.71,1498.0,380.5717,380.5916,380.423,380.4726,1498.0
2024-11-05 12:45:00,383.67,384.46,383.67,384.42,10744.0,380.4329,381.2163,380.4329,381.1766,10744.0
2024-11-05 12:50:00,384.32,384.32,383.94,383.96,3704.0,381.0774,381.0774,380.7006,380.7205,3704.0
2024-11-05 12:55:00,383.84,384.28,383.84,384.07,2381.0,380.6015,381.0378,380.6015,380.8295,2381.0
2024-11-05 13:00:00,384.24,384.29,383.79,384.29,5446.0,380.9981,381.0477,380.5519,381.0477,5446.0
2024-11-05 13:05:00,384.15,384.39,384.03,384.27,2176.0,380.9089,381.1468,380.7899,381.0279,2176.0
2024-11-05 13:10:00,384.26,384.31,383.68,383.86,5126.0,381.0179,381.0675,380.4428,380.6213,5126.0
2024-11-05 13:15:00,383.87,384.12,383.66,383.99,5742.0,380.6312,380.8791,380.423,380.7502,5742.0
2024-11-05 13:20:00,384.04,384.35,384.04,384.13,4401.0,380.7998,381.1072,380.7998,380.889,4401.0
2024-11-05 13:25:00,384.12,384.56,384.12,384.54,7151.0,380.8791,381.3154,380.8791,381.2956,7151.0
2024-11-05 13:30:00,384.5,384.5,383.89,383.89,6191.0,381.2559,381.2559,380.6511,380.6511,6191.0
2024-11-05 13:35:00,383.89,384.08,383.32,384.08,6593.0,380.6511,380.8395,380.0859,380.8395,6593.0
2024-11-05 13:40:00,383.97,384.4,383.97,384.07,2300.0,380.7304,381.1568,380.7304,380.8295,2300.0
2024-11-05 13:45:00,384.06,384.06,382.93,382.94,4157.0,380.8196,380.8196,379.6992,379.7091,4157.0
2024-11-05 13:50:00,382.94,383.4,382.83,383.35,6177.0,379.7091,380.1652,379.6,380.1156,6177.0
2024-11-05 13:55:00,383.35,383.59,383.32,383.43,5489.0,380.1156,380.3536,380.0859,380.1949,5489.0
2024-11-05 14:00:00,383.53,383.7,383.41,383.54,3344.0,380.2941,380.4627,380.1751,380.304,3344.0
2024-11-05 14:05:00,383.52,384.08,383.42,384.08,2432.0,380.2842,380.8395,380.185,380.8395,2432.0
2024-11-05 14:10:00,383.99,384.21,383.69,383.93,3520.0,380.7502,380.9684,380.4528,380.6907,3520.0
2024-11-05 14:15:00,383.84,384.14,383.81,384.05,6199.0,380.6015,380.899,380.5717,380.8097,6199.0
2024-11-05 14:20:00,384.1,384.11,383.59,383.79,8619.0,380.8593,380.8692,380.3536,380.5519,8619.0
2024-11-05 14:25:00,383.78,384.28,383.71,383.93,8437.0,380.542,381.0378,380.4726,380.6907,8437.0
2024-11-05 14:30:00,383.91,384.0,383.67,383.67,3346.0,380.6709,380.7601,380.4329,380.4329,3346.0
2024-11-05 14:35:00,383.69,383.8,383.53,383.75,3792.0,380.4528,380.5618,380.2941,380.5122,3792.0
2024-11-05 14:40:00,383.71,383.95,383.6,383.7,4563.0,380.4726,380.7106,380.3635,380.4627,4563.0
2024-11-05 14:45:00,383.58,383.7,383.19,383.3,2555.0,380.3437,380.4627,379.957,380.066,2555.0
2024-11-05 14:50:00,383.29,383.3,382.79,382.8,3160.0,380.0561,380.066,379.5603,379.5703,3160.0
2024-11-05 14:55:00,382.9,383.11,382.56,382.79,10588.0,379.6694,379.8776,379.3323,379.5603,10588.0
2024-11-05 15:00:00,382.75,383.0,382.53,382.88,5534.0,379.5207,379.7686,379.3025,379.6496,5534.0
2024-11-05 15:05:00,382.88,383.4,382.85,383.39,5207.0,379.6496,380.1652,379.6198,380.1553,5207.0
2024-11-05 15:10:00,383.44,383.79,383.4,383.73,7281.0,380.2049,380.5519,380.1652,380.4924,7281.0
2024-11-05 15:15:00,383.72,383.77,382.95,383.09,8073.0,380.4825,380.5321,379.719,379.8578,8073.0
2024-11-05 15:20:00,383.01,383.12,382.79,382.95,5421.0,379.7785,379.8876,379.5603,379.719,5421.0
2024-11-05 15:25:00,382.99,383.35,382.82,383.35,6940.0,379.7587,380.1156,379.5901,380.1156,6940.0
2024-11-05 15:30:00,383.24,383.61,383.2,383.27,10508.0,380.0066,380.3734,379.9669,380.0363,10508.0
2024-11-05 15:35:00,383.32,383.43,383.23,383.35,6390.0,380.0859,380.1949,379.9966,380.1156,6390.0
2024-11-05 15:40:00,383.36,383.36,382.97,383.06,12167.0,380.1255,380.1255,379.7388,379.8281,12167.0
2024-11-05 15:45:00,383.06,383.33,382.79,382.99,10772.0,379.8281,380.0958,379.5603,379.7587,10772.0
2024-11-05 15:50:00,382.94,383.41,382.88,383.21,11560.0,379.7091,380.1751,379.6496,379.9768,11560.0
2024-11-05 15:55:00,383.23,383.46,382.82,383.44,71837.0,379.9966,380.2247,379.5901,380.2049,71837.0
2024-11-06 09:30:00,405.17,413.58,404.01,411.8,304143.0,401.7515,410.0906,400.6013,408.3256,304143.0
2024-11-06 09:35:00,411.4,413.34,410.41,413.02,137105.0,407.929,409.8526,406.9473,409.5353,137105.0
2024-11-06 09:40:00,413.18,413.24,409.38,409.9,55325.0,409.6939,409.7534,405.926,406.4416,55325.0
2024-11-06 09:45:00,410.07,410.92,408.35,409.94,88239.0,406.6102,407.453,404.9047,406.4813,88239.0
2024-11-06 09:50:00,410.2,410.29,406.64,406.76,94375.0,406.7391,406.8283,403.2091,403.3281,94375.0
2024-11-06 09:55:00,406.99,409.22,406.9,409.22,125963.0,403.5562,405.7674,403.4669,405.7674,125963.0
2024-11-06 10:00:00,409.23,410.5,408.44,409.44,110144.0,405.7773,407.0366,404.9939,405.9855,110144.0
2024-11-06 10:05:00,409.44,410.85,409.21,409.89,81189.0,405.9855,407.3836,405.7574,406.4317,81189.0
2024-11-06 10:10:00,409.93,411.11,409.92,410.8,31837.0,406.4714,407.6414,406.4614,407.334,31837.0
2024-11-06 10:15:00,410.78,411.08,409.08,409.76,49662.0,407.3142,407.6117,405.6285,406.3028,49662.0
2024-11-06 10:20:00,410.01,410.34,408.07,408.92,41750.0,406.5507,406.8779,404.6271,405.4699,41750.0
2024-11-06 10:25:00,408.68,412.17,408.68,411.38,29677.0,405.2319,408.6925,405.2319,407.9091,29677.0
2024-11-06 10:30:00,411.11,412.28,410.31,412.04,30209.0,407.6414,408.8015,406.8482,408.5636,30209.0
2024-11-06 10:35:00,411.93,411.93,410.49,411.21,25278.0,408.4545,408.4545,407.0266,407.7406,25278.0
2024-11-06 10:40:00,411.33,412.6,410.45,412.1,29243.0,407.8596,409.1188,406.987,408.6231,29243.0
2024-11-06 10:45:00,412.16,412.46,411.29,412.22,24588.0,408.6826,408.98,407.8199,408.742,24588.0
2024-11-06 10:50:00,412.23,412.85,411.03,412.32,26294.0,408.752,409.3667,407.5621,408.8412,26294.0
2024-11-06 10:55:00,412.64,414.79,412.51,414.34,67242.0,409.1585,411.2904,409.0296,410.8442,67242.0
2024-11-06 11:00:00,414.34,414.7,412.81,413.06,34842.0,410.8442,411.2011,409.3271,409.575,34842.0
2024-11-06 11:05:00,413.09,414.2,412.88,413.38,20431.0,409.6047,410.7053,409.3965,409.8923,20431.0
2024-11-06 11:10:00,413.41,414.2,412.81,414.09,22790.0,409.922,410.7053,409.3271,410.5963,22790.0
2024-11-06 11:15:00,414.45,414.46,413.77,414.1,16134.0,410.9532,410.9631,410.279,410.6062,16134.0
2024-11-06 11:20:00,414.11,414.86,413.24,414.59,18379.0,410.6161,411.3598,409.7534,411.092,18379.0
2024-11-06 11:25:00,414.52,415.36,414.44,415.18,21392.0,411.0226,411.8556,410.9433,411.6771,21392.0
2024-11-06 11:30:00,415.18,415.55,414.9,415.5,19480.0,411.6771,412.0439,411.3994,411.9944,19480.0
2024-11-06 11:35:00,415.76,416.6,415.37,416.6,28513.0,412.2522,413.0851,411.8655,413.0851,28513.0
2024-11-06 11:40:00,416.48,416.56,414.43,414.78,22605.0,412.9661,413.0454,410.9334,411.2804,22605.0
2024-11-06 11:45:00,414.81,414.98,412.81,413.06,29897.0,411.3102,411.4788,409.3271,409.575,29897.0
2024-11-06 11:50:00,413.27,414.15,413.04,413.96,19670.0,409.7832,410.6558,409.5551,410.4674,19670.0
2024-11-06 11:55:00,414.17,415.27,414.05,415.27,25979.0,410.6756,411.7663,410.5566,411.7663,25979.0
2024-11-06 12:00:00,415.22,415.53,414.88,415.14,23605.0,411.7167,412.0241,411.3796,411.6374,23605.0
2024-11-06 12:05:00,414.91,415.5,414.69,415.5,15207.0,411.4093,411.9944,411.1912,411.9944,15207.0
2024-11-06 12:10:00,415.71,416.3,415.32,415.65,13242.0,412.2026,412.7876,411.8159,412.1431,13242.0
2024-11-06 12:15:00,415.46,416.34,415.36,416.17,24874.0,411.9547,412.8273,411.8556,412.6587,24874.0
2024-11-06 12:20:00,416.16,416.5,415.83,416.41,25919.0,412.6488,412.9859,412.3216,412.8967,25919.0
2024-11-06 12:25:00,416.24,416.59,415.89,415.96,18250.0,412.7281,413.0752,412.3811,412.4505,18250.0
2024-11-06 12:30:00,415.97,416.16,415.59,416.04,30194.0,412.4604,412.6488,412.0836,412.5298,30194.0
2024-11-06 12:35:00,415.89,416.49,415.87,416.23,10587.0,412.3811,412.976,412.3612,412.7182,10587.0
2024-11-06 12:40:00,416.39,416.76,416.3,416.69,8292.0,412.8769,413.2437,412.7876,413.1743,8292.0
2024-11-06 12:45:00,416.82,417.01,416.36,416.97,9054.0,413.3032,413.4916,412.8471,413.452,9054.0
2024-11-06 12:50:00,416.96,417.13,416.49,416.95,13566.0,413.4421,413.6106,412.976,413.4321,13566.0
2024-11-06 12:55:00,416.99,417.28,416.83,417.28,10915.0,413.4718,413.7594,413.3131,413.7594,10915.0
2024-11-06 13:00:00,417.36,418.1,417.09,417.89,21313.0,413.8387,414.5724,413.571,414.3642,21313.0
2024-11-06 13:05:00,417.83,418.0,417.34,417.98,17824.0,414.3047,414.4733,413.8188,414.4534,17824.0
2024-11-06 13:10:00,417.81,418.23,417.78,417.98,10294.0,414.2849,414.7013,414.2551,414.4534,10294.0
2024-11-06 13:15:00,417.99,418.0,416.89,416.94,16862.0,414.4634,414.4733,413.3726,413.4222,16862.0
2024-11-06 13:20:00,416.93,417.14,416.67,417.14,11810.0,413.4123,413.6205,413.1545,413.6205,11810.0
2024-11-06 13:25:00,417.23,418.0,417.23,417.64,13149.0,413.7098,414.4733,413.7098,414.1163,13149.0
2024-11-06 13:30:00,417.61,418.31,417.61,418.03,5943.0,414.0866,414.7807,414.0866,414.503,5943.0
2024-11-06 13:35:00,418.09,418.13,417.32,417.42,8631.0,414.5625,414.6022,413.799,413.8982,8631.0
2024-11-06 13:40:00,417.42,417.57,417.09,417.53,18768.0,413.8982,414.0469,413.571,414.0072,18768.0
2024-11-06 13:45:00,417.53,417.85,417.35,417.62,11081.0,414.0072,414.3245,413.8288,414.0965,11081.0
2024-11-06 13:50:00,417.62,417.7,416.86,416.88,21217.0,414.0965,414.1758,413.3429,413.3627,21217.0
2024-11-06 13:55:00,416.88,416.92,415.97,416.58,24140.0,413.3627,413.4024,412.4604,413.0653,24140.0
2024-11-06 14:00:00,416.64,417.98,416.63,417.72,28131.0,413.1248,414.4534,413.1148,414.1956,28131.0
2024-11-06 14:05:00,417.72,417.72,416.76,416.88,14167.0,414.1956,414.1956,413.2437,413.3627,14167.0
2024-11-06 14:10:00,416.99,416.99,416.4,416.5,16860.0,413.4718,413.4718,412.8868,412.9859,16860.0
2024-11-06 14:15:00,416.34,416.56,415.93,416.13,16327.0,412.8273,413.0454,412.4207,412.6191,16327.0
2024-11-06 14:20:00,416.0,416.55,415.77,416.36,23734.0,412.4902,413.0355,412.2621,412.8471,23734.0
2024-11-06 14:25:00,416.46,416.46,415.97,416.06,18117.0,412.9463,412.9463,412.4604,412.5496,18117.0
2024-11-06 14:30:00,416.09,416.6,416.09,416.44,7813.0,412.5794,413.0851,412.5794,412.9264,7813.0
2024-11-06 14:35:00,416.42,417.21,416.33,416.9,9146.0,412.9066,413.6899,412.8174,413.3826,9146.0
2024-11-06 14:40:00,416.87,417.3,416.55,416.62,7012.0,413.3528,413.7792,413.0355,413.1049,7012.0
2024-11-06 14:45:00,416.67,417.16,416.62,416.87,11821.0,413.1545,413.6404,413.1049,413.3528,11821.0
2024-11-06 14:50:00,416.96,416.96,416.36,416.45,9269.0,413.4421,413.4421,412.8471,412.9364,9269.0
2024-11-06 14:55:00,416.43,416.92,416.34,416.69,9304.0,412.9165,413.4024,412.8273,413.1743,9304.0
2024-11-06 15:00:00,416.67,417.37,416.63,417.12,11600.0,413.1545,413.8486,413.1148,413.6007,11600.0
2024-11-06 15:05:00,417.23,417.59,417.2,417.35,15235.0,413.7098,414.0667,413.68,413.8288,15235.0
2024-11-06 15:10:00,417.37,417.7,417.24,417.65,8659.0,413.8486,414.1758,413.7197,414.1262,8659.0
2024-11-06 15:15:00,417.75,418.03,417.31,417.47,16054.0,414.2254,414.503,413.7891,413.9477,16054.0
2024-11-06 15:20:00,417.35,417.61,416.7,416.93,15037.0,413.8288,414.0866,413.1842,413.4123,15037.0
2024-11-06 15:25:00,417.06,417.27,416.98,417.27,11553.0,413.5412,413.7494,413.4619,413.7494,11553.0
2024-11-06 15:30:00,417.15,417.3,416.67,416.89,14042.0,413.6304,413.7792,413.1545,413.3726,14042.0
2024-11-06 15:35:00,416.9,417.14,415.82,415.99,17090.0,413.3826,413.6205,412.3117,412.4802,17090.0
2024-11-06 15:40:00,416.05,416.69,415.9,416.34,40197.0,412.5397,413.1743,412.391,412.8273,40197.0
2024-11-06 15:45:00,416.36,417.21,416.26,417.21,32235.0,412.8471,413.6899,412.748,413.6899,32235.0
2024-11-06 15:50:00,417.24,417.34,416.33,416.38,51755.0,413.7197,413.8188,412.8174,412.8669,51755.0
2024-11-06 15:55:00,416.45,417.25,416.06,416.8,136502.0,412.9364,413.7296,412.5496,413.2834,136502.0
2024-11-07 09:30:00,414.92,418.5,412.1,414.46,118254.0,411.4193,414.9691,408.6231,410.9631,118254.0
2024-11-07 09:35:00,414.25,414.75,412.7,413.58,17619.0,410.7549,411.2507,409.218,410.0906,17619.0
2024-11-07 09:40:00,413.28,414.28,411.55,411.63,54901.0,409.7931,410.7847,408.0777,408.157,54901.0
2024-11-07 09:45:00,411.63,413.91,411.25,412.57,45479.0,408.157,410.4178,407.7802,409.0891,45479.0
2024-11-07 09:50:00,412.58,414.04,412.57,413.0,12673.0,409.099,410.5467,409.0891,409.5155,12673.0
2024-11-07 09:55:00,412.89,413.57,412.23,412.52,44546.0,409.4064,410.0807,408.752,409.0395,44546.0
2024-11-07 10:00:00,412.84,413.02,411.42,411.67,53239.0,409.3568,409.5353,407.9488,408.1967,53239.0
2024-11-07 10:05:00,411.57,412.64,411.35,412.64,17080.0,408.0975,409.1585,407.8794,409.1585,17080.0
2024-11-07 10:10:00,412.27,412.72,411.86,412.16,13880.0,408.7916,409.2378,408.3851,408.6826,13880.0
2024-11-07 10:15:00,412.36,412.61,411.54,411.94,12159.0,408.8809,409.1288,408.0678,408.4644,12159.0
2024-11-07 10:20:00,411.92,411.95,411.02,411.75,12241.0,408.4446,408.4743,407.5522,408.276,12241.0
2024-11-07 10:25:00,411.9,412.19,410.84,411.15,18735.0,408.4247,408.7123,407.3737,407.6811,18735.0
2024-11-07 10:30:00,411.34,411.58,411.07,411.43,12669.0,407.8695,408.1074,407.6017,407.9587,12669.0
2024-11-07 10:35:00,411.47,411.6,410.3,410.69,20732.0,407.9984,408.1273,406.8382,407.225,20732.0
2024-11-07 10:40:00,410.76,411.0,408.83,409.35,35718.0,407.2944,407.5323,405.3806,405.8963,35718.0
2024-11-07 10:45:00,409.35,409.63,408.6,408.79,23702.0,405.8963,406.1739,405.1526,405.341,23702.0
2024-11-07 10:50:00,408.79,408.89,408.24,408.61,17669.0,405.341,405.4401,404.7956,405.1625,17669.0
2024-11-07 10:55:00,408.61,408.93,408.41,408.78,16736.0,405.1625,405.4798,404.9642,405.3311,16736.0
2024-11-07 11:00:00,408.78,409.65,408.45,409.18,22423.0,405.3311,406.1937,405.0039,405.7277,22423.0
2024-11-07 11:05:00,409.18,409.61,408.98,409.41,26654.0,405.7277,406.1541,405.5294,405.9558,26654.0
2024-11-07 11:10:00,409.25,409.41,408.45,408.61,6962.0,405.7971,405.9558,405.0039,405.1625,6962.0
2024-11-07 11:15:00,408.45,409.21,408.4,409.08,10703.0,405.0039,405.7574,404.9543,405.6285,10703.0
2024-11-07 11:20:00,409.21,410.24,409.2,410.15,28405.0,405.7574,406.7788,405.7475,406.6895,28405.0
2024-11-07 11:25:00,410.15,410.29,408.72,408.96,10306.0,406.6895,406.8283,405.2716,405.5095,10306.0
2024-11-07 11:30:00,409.17,409.31,408.88,409.08,7177.0,405.7178,405.8566,405.4302,405.6285,7177.0
2024-11-07 11:35:00,409.16,409.47,408.92,409.28,21298.0,405.7079,406.0152,405.4699,405.8268,21298.0
2024-11-07 11:40:00,409.28,409.59,409.11,409.59,13410.0,405.8268,406.1342,405.6583,406.1342,13410.0
2024-11-07 11:45:00,409.47,409.47,408.62,408.86,28625.0,406.0152,406.0152,405.1724,405.4104,28625.0
2024-11-07 11:50:00,408.86,408.86,408.23,408.81,13185.0,405.4104,405.4104,404.7857,405.3608,13185.0
2024-11-07 11:55:00,408.94,409.16,408.61,408.61,9736.0,405.4897,405.7079,405.1625,405.1625,9736.0
2024-11-07 12:00:00,408.9,409.4,408.66,409.4,11336.0,405.4501,405.9458,405.2121,405.9458,11336.0
2024-11-07 12:05:00,409.38,410.2,409.37,409.95,5926.0,405.926,406.7391,405.9161,406.4912,5926.0
2024-11-07 12:10:00,409.95,410.56,409.95,410.28,6060.0,406.4912,407.0961,406.4912,406.8184,6060.0
2024-11-07 12:15:00,410.04,410.04,409.15,409.49,10765.0,406.5804,406.5804,405.6979,406.0351,10765.0
2024-11-07 12:20:00,409.35,410.29,409.35,410.03,12651.0,405.8963,406.8283,405.8963,406.5705,12651.0
2024-11-07 12:25:00,409.87,410.01,409.74,409.9,4908.0,406.4119,406.5507,406.283,406.4416,4908.0
2024-11-07 12:30:00,410.01,410.23,409.75,409.98,4339.0,406.5507,406.7688,406.2929,406.5209,4339.0
2024-11-07 12:35:00,409.94,410.09,409.46,409.59,3675.0,406.4813,406.63,406.0053,406.1342,3675.0
2024-11-07 12:40:00,409.58,409.84,409.3,409.84,3651.0,406.1243,406.3821,405.8467,406.3821,3651.0
2024-11-07 12:45:00,409.84,410.69,409.84,410.35,10325.0,406.3821,407.225,406.3821,406.8878,10325.0
2024-11-07 12:50:00,410.39,410.4,409.96,409.97,5212.0,406.9275,406.9374,406.5011,406.511,5212.0
2024-11-07 12:55:00,410.2,410.39,409.93,410.18,6677.0,406.7391,406.9275,406.4714,406.7193,6677.0
2024-11-07 13:00:00,410.14,410.14,409.7,409.7,3016.0,406.6796,406.6796,406.2433,406.2433,3016.0
2024-11-07 13:05:00,409.68,409.7,409.24,409.44,7494.0,406.2235,406.2433,405.7872,405.9855,7494.0
2024-11-07 13:10:00,409.31,409.31,408.46,408.55,9424.0,405.8566,405.8566,405.0138,405.103,9424.0
2024-11-07 13:15:00,408.71,408.85,408.54,408.62,4384.0,405.2617,405.4005,405.0931,405.1724,4384.0
2024-11-07 13:20:00,408.72,409.0,408.7,409.0,7340.0,405.2716,405.5492,405.2517,405.5492,7340.0
2024-11-07 13:25:00,408.97,409.41,408.97,409.06,10301.0,405.5195,405.9558,405.5195,405.6087,10301.0
2024-11-07 13:30:00,409.06,409.21,408.35,409.16,8260.0,405.6087,405.7574,404.9047,405.7079,8260.0
2024-11-07 13:35:00,409.16,409.46,408.72,408.77,12226.0,405.7079,406.0053,405.2716,405.3212,12226.0
2024-11-07 13:40:00,408.73,408.95,408.54,408.73,4726.0,405.2815,405.4996,405.0931,405.2815,4726.0
2024-11-07 13:45:00,408.79,408.79,408.43,408.74,5312.0,405.341,405.341,404.984,405.2914,5312.0
2024-11-07 13:50:00,408.83,409.37,408.83,409.22,1942.0,405.3806,405.9161,405.3806,405.7674,1942.0
2024-11-07 13:55:00,409.29,409.58,409.21,409.58,8016.0,405.8368,406.1243,405.7574,406.1243,8016.0
2024-11-07 14:00:00,409.58,410.88,409.06,409.13,18174.0,406.1243,407.4134,405.6087,405.6781,18174.0
2024-11-07 14:05:00,409.26,409.51,408.93,409.36,12992.0,405.807,406.0549,405.4798,405.9062,12992.0
2024-11-07 14:10:00,409.41,409.41,408.33,408.66,8096.0,405.9558,405.9558,404.8849,405.2121,8096.0
2024-11-07 14:15:00,408.79,408.84,408.55,408.67,5089.0,405.341,405.3906,405.103,405.222,5089.0
2024-11-07 14:20:00,408.67,409.0,408.48,408.97,15530.0,405.222,405.5492,405.0336,405.5195,15530.0
2024-11-07 14:25:00,409.05,409.69,409.01,409.48,6374.0,405.5988,406.2334,405.5591,406.0252,6374.0
2024-11-07 14:30:00,409.4,410.32,409.23,409.46,6034.0,405.9458,406.8581,405.7773,406.0053,6034.0
2024-11-07 14:35:00,409.47,409.51,408.79,408.8,5098.0,406.0152,406.0549,405.341,405.3509,5098.0
2024-11-07 14:40:00,408.8,408.84,407.75,408.73,10557.0,405.3509,405.3906,404.3098,405.2815,10557.0
2024-11-07 14:45:00,408.36,409.13,407.89,408.81,8205.0,404.9146,405.6781,404.4486,405.3608,8205.0
2024-11-07 14:50:00,409.1,409.12,408.74,409.07,8216.0,405.6484,405.6682,405.2914,405.6186,8216.0
2024-11-07 14:55:00,409.12,409.93,409.12,409.63,9127.0,405.6682,406.4714,405.6682,406.1739,9127.0
2024-11-07 15:00:00,409.69,409.69,408.53,408.79,9146.0,406.2334,406.2334,405.0832,405.341,9146.0
2024-11-07 15:05:00,408.69,409.0,408.4,408.71,10885.0,405.2418,405.5492,404.9543,405.2617,10885.0
2024-11-07 15:10:00,408.55,409.27,408.41,409.0,14833.0,405.103,405.8169,404.9642,405.5492,14833.0
2024-11-07 15:15:00,409.06,409.42,408.83,409.41,10157.0,405.6087,405.9657,405.3806,405.9558,10157.0
2024-11-07 15:20:00,409.41,409.42,408.35,408.92,14427.0,405.9558,405.9657,404.9047,405.4699,14427.0
2024-11-07 15:25:00,408.83,408.96,408.41,408.5,9281.0,405.3806,405.5095,404.9642,405.0534,9281.0
2024-11-07 15:30:00,408.62,408.85,408.5,408.67,17381.0,405.1724,405.4005,405.0534,405.222,17381.0
2024-11-07 15:35:00,408.67,408.91,408.3,408.3,10717.0,405.222,405.46,404.8551,404.8551,10717.0
2024-11-07 15:40:00,408.27,408.6,407.88,408.1,23242.0,404.8254,405.1526,404.4387,404.6568,23242.0
2024-11-07 15:45:00,408.02,408.27,407.77,407.77,31648.0,404.5775,404.8254,404.3296,404.3296,31648.0
2024-11-07 15:50:00,407.75,408.59,407.54,408.52,32626.0,404.3098,405.1427,404.1015,405.0733,32626.0
2024-11-07 15:55:00,408.55,408.78,408.07,408.21,108075.0,405.103,405.3311,404.6271,404.7659,108075.0
2024-11-08 09:30:00,400.96,403.06,399.15,400.59,143985.0,397.577,399.6593,395.7823,397.2102,143985.0
2024-11-08 09:35:00,401.0,402.11,397.0,397.44,89045.0,397.6167,398.7173,393.6505,394.0867,89045.0
2024-11-08 09:40:00,397.78,398.78,396.76,397.88,58981.0,394.4239,395.4154,393.4125,394.523,58981.0
2024-11-08 09:45:00,397.5,398.6,397.0,397.55,54591.0,394.1462,395.237,393.6505,394.1958,54591.0
2024-11-08 09:50:00,397.5,397.64,395.9,396.88,40278.0,394.1462,394.2851,392.5597,393.5315,40278.0
2024-11-08 09:55:00,396.57,397.09,395.1,396.78,18401.0,393.2241,393.7397,391.7665,393.4323,18401.0
2024-11-08 10:00:00,396.72,397.64,395.4,395.51,29051.0,393.3728,394.2851,392.064,392.173,29051.0
2024-11-08 10:05:00,395.51,395.51,393.77,395.32,27654.0,392.173,392.173,390.4477,391.9846,27654.0
2024-11-08 10:10:00,395.14,396.93,394.85,396.66,26846.0,391.8062,393.581,391.5186,393.3133,26846.0
2024-11-08 10:15:00,396.66,397.85,396.65,396.68,22106.0,393.3133,394.4933,393.3034,393.3332,22106.0
2024-11-08 10:20:00,396.62,397.65,396.57,397.02,28963.0,393.2737,394.295,393.2241,393.6703,28963.0
2024-11-08 10:25:00,396.91,396.91,396.04,396.17,9124.0,393.5612,393.5612,392.6986,392.8275,9124.0
2024-11-08 10:30:00,396.37,396.83,396.13,396.73,16699.0,393.0258,393.4819,392.7878,393.3827,16699.0
2024-11-08 10:35:00,396.84,397.35,396.23,396.74,17583.0,393.4918,393.9975,392.887,393.3927,17583.0
2024-11-08 10:40:00,396.81,397.71,396.65,397.3,27586.0,393.4621,394.3545,393.3034,393.9479,27586.0
2024-11-08 10:45:00,397.41,397.55,396.19,396.44,13399.0,394.057,394.1958,392.8473,393.0952,13399.0
2024-11-08 10:50:00,396.32,396.84,396.07,396.62,11055.0,392.9762,393.4918,392.7283,393.2737,11055.0
2024-11-08 10:55:00,396.72,397.4,396.1,397.4,8198.0,393.3728,394.0471,392.7581,394.0471,8198.0
2024-11-08 11:00:00,397.4,397.43,396.81,396.81,9798.0,394.0471,394.0768,393.4621,393.4621,9798.0
2024-11-08 11:05:00,396.98,397.69,396.89,397.52,16431.0,393.6306,394.3346,393.5414,394.1661,16431.0
2024-11-08 11:10:00,397.57,397.91,396.38,396.52,33011.0,394.2156,394.5528,393.0357,393.1745,33011.0
2024-11-08 11:15:00,396.37,396.85,396.03,396.46,21210.0,393.0258,393.5017,392.6886,393.115,21210.0
2024-11-08 11:20:00,396.5,396.61,395.8,395.83,13617.0,393.1547,393.2637,392.4606,392.4903,13617.0
2024-11-08 11:25:00,395.93,396.5,395.73,396.0,23111.0,392.5895,393.1547,392.3912,392.6589,23111.0
2024-11-08 11:30:00,396.0,396.26,394.79,394.79,25115.0,392.6589,392.9167,391.4591,391.4591,25115.0
2024-11-08 11:35:00,394.83,394.96,394.33,394.68,18292.0,391.4988,391.6277,391.003,391.35,18292.0
2024-11-08 11:40:00,394.43,394.72,393.97,394.13,13395.0,391.1021,391.3897,390.646,390.8047,13395.0
2024-11-08 11:45:00,394.07,394.26,393.8,394.07,17827.0,390.7452,390.9336,390.4775,390.7452,17827.0
2024-11-08 11:50:00,394.17,394.63,393.91,394.63,11373.0,390.8443,391.3005,390.5865,391.3005,11373.0
2024-11-08 11:55:00,394.53,394.72,393.68,393.92,14204.0,391.2013,391.3897,390.3585,390.5964,14204.0
2024-11-08 12:00:00,393.81,394.15,393.2,393.4,6121.0,390.4874,390.8245,389.8825,390.0808,6121.0
2024-11-08 12:05:00,393.43,393.54,392.93,393.27,13415.0,390.1106,390.2197,389.6148,389.9519,13415.0
2024-11-08 12:10:00,393.3,393.48,393.02,393.22,12364.0,389.9817,390.1602,389.704,389.9024,12364.0
2024-11-08 12:15:00,393.42,393.97,393.26,393.81,9226.0,390.1007,390.646,389.942,390.4874,9226.0
2024-11-08 12:20:00,393.88,394.11,393.7,393.77,6647.0,390.5568,390.7848,390.3783,390.4477,6647.0
2024-11-08 12:25:00,393.77,394.0,393.7,393.9,6830.0,390.4477,390.6758,390.3783,390.5766,6830.0
2024-11-08 12:30:00,393.96,394.55,393.73,394.49,10463.0,390.6361,391.2211,390.408,391.1616,10463.0
2024-11-08 12:35:00,394.15,394.45,394.04,394.04,7534.0,390.8245,391.122,390.7154,390.7154,7534.0
2024-11-08 12:40:00,394.01,394.01,393.24,393.62,11144.0,390.6857,390.6857,389.9222,390.299,11144.0
2024-11-08 12:45:00,393.63,393.78,393.44,393.68,6882.0,390.3089,390.4576,390.1205,390.3585,6882.0
2024-11-08 12:50:00,393.68,395.15,393.68,394.95,17959.0,390.3585,391.8161,390.3585,391.6178,17959.0
2024-11-08 12:55:00,394.98,395.12,394.17,394.17,7407.0,391.6475,391.7863,390.8443,390.8443,7407.0
2024-11-08 13:00:00,394.17,394.39,393.88,394.06,10705.0,390.8443,391.0625,390.5568,390.7353,10705.0
2024-11-08 13:05:00,394.14,394.3,393.91,394.0,8558.0,390.8146,390.9732,390.5865,390.6758,8558.0
2024-11-08 13:10:00,394.04,394.15,393.18,393.75,23992.0,390.7154,390.8245,389.8627,390.4279,23992.0
2024-11-08 13:15:00,393.88,393.98,393.62,393.95,18620.0,390.5568,390.6559,390.299,390.6262,18620.0
2024-11-08 13:20:00,393.91,393.98,393.28,393.66,18955.0,390.5865,390.6559,389.9618,390.3386,18955.0
2024-11-08 13:25:00,393.66,393.97,393.47,393.9,8750.0,390.3386,390.646,390.1502,390.5766,8750.0
2024-11-08 13:30:00,393.88,394.11,393.8,394.11,13590.0,390.5568,390.7848,390.4775,390.7848,13590.0
2024-11-08 13:35:00,394.11,394.31,393.91,394.24,17444.0,390.7848,390.9832,390.5865,390.9137,17444.0
2024-11-08 13:40:00,394.26,394.35,394.0,394.21,48477.0,390.9336,391.0228,390.6758,390.884,48477.0
2024-11-08 13:45:00,394.22,394.41,394.0,394.05,12352.0,390.8939,391.0823,390.6758,390.7253,12352.0
2024-11-08 13:50:00,394.05,394.12,393.49,393.5,16706.0,390.7253,390.7948,390.1701,390.18,16706.0
2024-11-08 13:55:00,393.54,394.37,393.42,394.17,13468.0,390.2197,391.0426,390.1007,390.8443,13468.0
2024-11-08 14:00:00,394.13,394.33,393.93,394.25,12580.0,390.8047,391.003,390.6064,390.9237,12580.0
2024-11-08 14:05:00,394.33,396.04,394.33,395.77,53979.0,391.003,392.6986,391.003,392.4308,53979.0
2024-11-08 14:10:00,395.83,395.83,395.33,395.56,5899.0,392.4903,392.4903,391.9945,392.2226,5899.0
2024-11-08 14:15:00,395.61,396.6,395.61,395.99,9542.0,392.2722,393.2538,392.2722,392.649,9542.0
2024-11-08 14:20:00,396.02,396.12,395.68,395.95,10105.0,392.6787,392.7779,392.3416,392.6093,10105.0
2024-11-08 14:25:00,395.92,396.0,395.14,395.38,10243.0,392.5796,392.6589,391.8062,392.0441,10243.0
2024-11-08 14:30:00,395.38,395.61,395.18,395.5,8158.0,392.0441,392.2722,391.8458,392.1631,8158.0
2024-11-08 14:35:00,395.5,396.27,395.5,396.27,9004.0,392.1631,392.9266,392.1631,392.9266,9004.0
2024-11-08 14:40:00,396.2,396.8,396.2,396.74,10883.0,392.8572,393.4521,392.8572,393.3927,10883.0
2024-11-08 14:45:00,396.68,396.7,396.28,396.53,15431.0,393.3332,393.353,392.9365,393.1844,15431.0
2024-11-08 14:50:00,396.56,396.64,396.22,396.22,5910.0,393.2142,393.2935,392.877,392.877,5910.0
2024-11-08 14:55:00,396.24,396.5,396.05,396.18,17750.0,392.8969,393.1547,392.7085,392.8374,17750.0
2024-11-08 15:00:00,396.01,396.09,395.36,395.81,11190.0,392.6688,392.7481,392.0243,392.4705,11190.0
2024-11-08 15:05:00,395.9,396.1,395.37,395.47,11629.0,392.5597,392.7581,392.0342,392.1334,11629.0
2024-11-08 15:10:00,395.61,395.65,395.15,395.38,9439.0,392.2722,392.3118,391.8161,392.0441,9439.0
2024-11-08 15:15:00,395.4,395.49,394.92,395.05,11275.0,392.064,392.1532,391.588,391.7169,11275.0
2024-11-08 15:20:00,395.05,395.17,394.35,394.92,16820.0,391.7169,391.8359,391.0228,391.588,16820.0
2024-11-08 15:25:00,394.92,395.06,394.68,395.03,6144.0,391.588,391.7268,391.35,391.6971,6144.0
2024-11-08 15:30:00,395.03,395.03,394.26,394.26,14282.0,391.6971,391.6971,390.9336,390.9336,14282.0
2024-11-08 15:35:00,394.31,394.75,394.08,394.1,50808.0,390.9832,391.4194,390.7551,390.7749,50808.0
2024-11-08 15:40:00,394.09,394.14,393.65,393.7,41876.0,390.765,390.8146,390.3287,390.3783,41876.0
2024-11-08 15:45:00,393.71,394.21,393.33,393.33,37589.0,390.3882,390.884,390.0114,390.0114,37589.0
2024-11-08 15:50:00,393.33,393.39,392.4,392.92,81586.0,390.0114,390.0709,389.0893,389.6049,81586.0
2024-11-08 15:55:00,392.85,393.6,392.62,393.6,122044.0,389.5355,390.2791,389.3074,390.2791,122044.0
2024-11-11 09:30:00,397.91,399.49,397.11,399.09,43119.0,394.5528,396.1194,393.7595,395.7228,43119.0
2024-11-11 09:35:00,399.09,400.65,398.48,400.65,24169.0,395.7228,397.2697,395.118,397.2697,24169.0
2024-11-11 09:40:00,400.64,401.0,399.8,400.13,48427.0,397.2597,397.6167,396.4268,396.754,48427.0
2024-11-11 09:45:00,400.15,400.39,398.93,400.22,28792.0,396.7739,397.0119,395.5642,396.8433,28792.0
2024-11-11 09:50:00,400.43,400.99,400.08,400.79,21476.0,397.0515,397.6068,396.7045,397.4085,21476.0
2024-11-11 09:55:00,400.81,400.85,399.89,400.48,15431.0,397.4283,397.468,396.5161,397.1011,15431.0
2024-11-11 10:00:00,400.5,401.69,400.01,401.63,36672.0,397.1209,398.3009,396.6351,398.2414,36672.0
2024-11-11 10:05:00,401.55,402.08,399.98,400.13,12982.0,398.1621,398.6876,396.6053,396.754,12982.0
2024-11-11 10:10:00,399.98,400.33,399.61,399.93,11591.0,396.6053,396.9524,396.2384,396.5557,11591.0
2024-11-11 10:15:00,399.79,400.11,399.51,399.74,7252.0,396.4169,396.7342,396.1393,396.3673,7252.0
2024-11-11 10:20:00,399.73,400.0,398.61,399.42,13734.0,396.3574,396.6251,395.2469,396.05,13734.0
2024-11-11 10:25:00,399.28,399.28,398.55,398.56,9238.0,395.9112,395.9112,395.1874,395.1973,9238.0
2024-11-11 10:30:00,398.75,398.84,398.08,398.12,21452.0,395.3857,395.4749,394.7213,394.761,21452.0
2024-11-11 10:35:00,398.13,398.3,397.65,398.3,12911.0,394.7709,394.9395,394.295,394.9395,12911.0
2024-11-11 10:40:00,398.3,398.36,396.62,397.0,10222.0,394.9395,394.999,393.2737,393.6505,10222.0
2024-11-11 10:45:00,396.9,397.03,396.36,396.76,10345.0,393.5513,393.6802,393.0159,393.4125,10345.0
2024-11-11 10:50:00,396.65,397.19,396.31,396.36,23877.0,393.3034,393.8389,392.9663,393.0159,23877.0
2024-11-11 10:55:00,396.46,397.3,396.45,397.21,5713.0,393.115,393.9479,393.1051,393.8587,5713.0
2024-11-11 11:00:00,397.28,398.04,397.08,397.09,10997.0,393.9281,394.6817,393.7298,393.7397,10997.0
2024-11-11 11:05:00,397.01,397.17,396.83,396.84,13851.0,393.6604,393.819,393.4819,393.4918,13851.0
2024-11-11 11:10:00,396.83,397.07,396.7,396.77,11287.0,393.4819,393.7199,393.353,393.4224,11287.0
2024-11-11 11:15:00,396.67,396.97,396.5,396.51,5969.0,393.3232,393.6207,393.1547,393.1646,5969.0
2024-11-11 11:20:00,396.55,396.71,396.22,396.4,7329.0,393.2043,393.3629,392.877,393.0555,7329.0
2024-11-11 11:25:00,396.39,396.7,396.39,396.59,5402.0,393.0456,393.353,393.0456,393.2439,5402.0
2024-11-11 11:30:00,396.73,397.41,396.61,397.31,13432.0,393.3827,394.057,393.2637,393.9578,13432.0
2024-11-11 11:35:00,397.41,397.57,397.19,397.49,10673.0,394.057,394.2156,393.8389,394.1363,10673.0
2024-11-11 11:40:00,397.45,397.57,397.01,397.47,8161.0,394.0967,394.2156,393.6604,394.1165,8161.0
2024-11-11 11:45:00,397.53,398.11,397.47,398.11,6119.0,394.176,394.7511,394.1165,394.7511,6119.0
2024-11-11 11:50:00,397.77,397.93,397.12,397.13,6413.0,394.414,394.5726,393.7694,393.7794,6413.0
2024-11-11 11:55:00,397.23,397.45,397.15,397.33,6704.0,393.8785,394.0967,393.7992,393.9777,6704.0
2024-11-11 12:00:00,397.23,397.37,397.11,397.36,5058.0,393.8785,394.0173,393.7595,394.0074,5058.0
2024-11-11 12:05:00,397.35,397.95,397.24,397.63,10961.0,393.9975,394.5924,393.8884,394.2751,10961.0
2024-11-11 12:10:00,397.63,397.66,397.32,397.5,15386.0,394.2751,394.3049,393.9678,394.1462,15386.0
2024-11-11 12:15:00,397.57,397.66,397.02,397.12,5385.0,394.2156,394.3049,393.6703,393.7694,5385.0
2024-11-11 12:20:00,397.11,397.25,396.5,396.5,8448.0,393.7595,393.8983,393.1547,393.1547,8448.0
2024-11-11 12:25:00,396.56,396.63,396.11,396.22,8279.0,393.2142,393.2836,392.768,392.877,8279.0
2024-11-11 12:30:00,396.31,396.46,396.17,396.35,6109.0,392.9663,393.115,392.8275,393.0059,6109.0
2024-11-11 12:35:00,396.4,396.63,396.27,396.55,5984.0,393.0555,393.2836,392.9266,393.2043,5984.0
2024-11-11 12:40:00,396.55,396.68,396.42,396.48,4289.0,393.2043,393.3332,393.0754,393.1348,4289.0
2024-11-11 12:45:00,396.56,396.91,396.4,396.68,11574.0,393.2142,393.5612,393.0555,393.3332,11574.0
2024-11-11 12:50:00,396.91,397.0,396.62,396.63,3623.0,393.5612,393.6505,393.2737,393.2836,3623.0
2024-11-11 12:55:00,396.57,396.82,396.57,396.74,1930.0,393.2241,393.472,393.2241,393.3927,1930.0
2024-11-11 13:00:00,396.81,396.82,395.8,395.94,7854.0,393.4621,393.472,392.4606,392.5994,7854.0
2024-11-11 13:05:00,396.03,396.33,395.6,396.14,5899.0,392.6886,392.9861,392.2623,392.7977,5899.0
2024-11-11 13:10:00,396.25,396.25,395.67,395.72,4797.0,392.9068,392.9068,392.3317,392.3813,4797.0
2024-11-11 13:15:00,395.79,395.93,395.64,395.85,4933.0,392.4507,392.5895,392.3019,392.5102,4933.0
2024-11-11 13:20:00,395.65,395.65,395.01,395.18,8836.0,392.3118,392.3118,391.6772,391.8458,8836.0
2024-11-11 13:25:00,395.17,395.66,395.08,395.66,4032.0,391.8359,392.3218,391.7467,392.3218,4032.0
2024-11-11 13:30:00,395.57,395.58,395.2,395.47,2605.0,392.2325,392.2424,391.8656,392.1334,2605.0
2024-11-11 13:35:00,395.41,395.89,395.37,395.63,4273.0,392.0739,392.5498,392.0342,392.292,4273.0
2024-11-11 13:40:00,395.7,396.02,395.69,396.0,3083.0,392.3614,392.6787,392.3515,392.6589,3083.0
2024-11-11 13:45:00,396.0,396.1,395.75,395.76,10462.0,392.6589,392.7581,392.411,392.4209,10462.0
2024-11-11 13:50:00,395.76,396.39,395.6,396.39,7340.0,392.4209,393.0456,392.2623,393.0456,7340.0
2024-11-11 13:55:00,396.09,396.21,395.92,395.92,3029.0,392.7481,392.8671,392.5796,392.5796,3029.0
2024-11-11 14:00:00,396.06,396.12,395.73,395.97,4430.0,392.7184,392.7779,392.3912,392.6291,4430.0
2024-11-11 14:05:00,396.15,396.15,395.91,395.91,2168.0,392.8076,392.8076,392.5697,392.5697,2168.0
2024-11-11 14:10:00,396.01,396.01,395.75,395.88,3454.0,392.6688,392.6688,392.411,392.5399,3454.0
2024-11-11 14:15:00,396.02,396.13,395.7,395.77,7323.0,392.6787,392.7878,392.3614,392.4308,7323.0
2024-11-11 14:20:00,395.83,396.19,395.75,396.09,4596.0,392.4903,392.8473,392.411,392.7481,4596.0
2024-11-11 14:25:00,396.1,396.37,396.1,396.24,3893.0,392.7581,393.0258,392.7581,392.8969,3893.0
2024-11-11 14:30:00,396.24,396.5,396.16,396.5,5172.0,392.8969,393.1547,392.8175,393.1547,5172.0
2024-11-11 14:35:00,396.53,396.54,396.24,396.24,7203.0,393.1844,393.1943,392.8969,392.8969,7203.0
2024-11-11 14:40:00,396.13,396.14,395.81,395.92,4939.0,392.7878,392.7977,392.4705,392.5796,4939.0
2024-11-11 14:45:00,396.02,396.15,395.65,395.98,6113.0,392.6787,392.8076,392.3118,392.6391,6113.0
2024-11-11 14:50:00,396.14,396.15,395.85,396.02,4693.0,392.7977,392.8076,392.5102,392.6787,4693.0
2024-11-11 14:55:00,396.06,396.47,396.05,396.29,6230.0,392.7184,393.1249,392.7085,392.9464,6230.0
2024-11-11 15:00:00,396.28,396.36,396.06,396.28,4295.0,392.9365,393.0159,392.7184,392.9365,4295.0
2024-11-11 15:05:00,396.19,396.52,396.07,396.52,2988.0,392.8473,393.1745,392.7283,393.1745,2988.0
2024-11-11 15:10:00,396.48,396.67,396.37,396.37,4903.0,393.1348,393.3232,393.0258,393.0258,4903.0
2024-11-11 15:15:00,396.44,396.79,396.37,396.77,4970.0,393.0952,393.4422,393.0258,393.4224,4970.0
2024-11-11 15:20:00,396.78,396.84,396.58,396.71,5385.0,393.4323,393.4918,393.234,393.3629,5385.0
2024-11-11 15:25:00,396.8,396.82,396.45,396.56,6334.0,393.4521,393.472,393.1051,393.2142,6334.0
2024-11-11 15:30:00,396.41,396.42,396.1,396.27,7349.0,393.0654,393.0754,392.7581,392.9266,7349.0
2024-11-11 15:35:00,396.27,396.58,396.19,396.57,6402.0,392.9266,393.234,392.8473,393.2241,6402.0
2024-11-11 15:40:00,396.59,396.77,396.4,396.69,8256.0,393.2439,393.4224,393.0555,393.3431,8256.0
2024-11-11 15:45:00,396.6,396.66,396.33,396.37,12155.0,393.2538,393.3133,392.9861,393.0258,12155.0
2024-11-11 15:50:00,396.29,397.19,396.29,396.95,30580.0,392.9464,393.8389,392.9464,393.6009,30580.0
2024-11-11 15:55:00,396.95,396.98,396.06,396.67,66011.0,393.6009,393.6306,392.7184,393.3232,66011.0
2024-11-12 09:30:00,397.79,398.59,396.79,397.05,47831.0,394.4338,395.227,393.4422,393.7,47831.0
2024-11-12 09:35:00,396.71,397.91,396.27,397.68,13941.0,393.3629,394.5528,392.9266,394.3247,13941.0
2024-11-12 09:40:00,397.66,398.73,397.52,398.2,20999.0,394.3049,395.3659,394.1661,394.8403,20999.0
2024-11-12 09:45:00,397.94,397.97,397.38,397.67,6916.0,394.5825,394.6123,394.0273,394.3148,6916.0
2024-11-12 09:50:00,397.66,397.76,396.13,396.61,11467.0,394.3049,394.404,392.7878,393.2637,11467.0
2024-11-12 09:55:00,396.57,396.85,396.24,396.36,8201.0,393.2241,393.5017,392.8969,393.0159,8201.0
2024-11-12 10:00:00,396.61,396.85,395.63,395.86,8166.0,393.2637,393.5017,392.292,392.5201,8166.0
2024-11-12 10:05:00,395.94,396.8,395.85,396.43,7069.0,392.5994,393.4521,392.5102,393.0853,7069.0
2024-11-12 10:10:00,396.35,396.35,394.83,395.14,11730.0,393.0059,393.0059,391.4988,391.8062,11730.0
2024-11-12 10:15:00,395.05,395.11,394.67,394.91,6973.0,391.7169,391.7764,391.3401,391.5781,6973.0
2024-11-12 10:20:00,394.87,394.95,394.01,394.02,17337.0,391.5384,391.6178,390.6857,390.6956,17337.0
2024-11-12 10:25:00,394.01,394.2,393.4,393.56,20356.0,390.6857,390.8741,390.0808,390.2395,20356.0
2024-11-12 10:30:00,393.4,393.6,392.71,393.49,16167.0,390.0808,390.2791,389.3967,390.1701,16167.0
2024-11-12 10:35:00,393.5,394.17,393.28,393.92,9857.0,390.18,390.8443,389.9618,390.5964,9857.0
2024-11-12 10:40:00,394.15,394.2,393.0,393.01,7172.0,390.8245,390.8741,389.6842,389.6941,7172.0
2024-11-12 10:45:00,392.92,393.26,392.83,393.02,8673.0,389.6049,389.942,389.5156,389.704,8673.0
2024-11-12 10:50:00,392.89,393.34,392.83,393.22,8676.0,389.5751,390.0213,389.5156,389.9024,8676.0
2024-11-12 10:55:00,393.34,393.76,393.21,393.24,11777.0,390.0213,390.4378,389.8924,389.9222,11777.0
2024-11-12 11:00:00,393.12,393.46,392.41,393.4,19306.0,389.8032,390.1403,389.0992,390.0808,19306.0
2024-11-12 11:05:00,393.42,393.52,392.99,392.99,6535.0,390.1007,390.1998,389.6743,389.6743,6535.0
2024-11-12 11:10:00,393.24,393.34,392.86,392.86,3262.0,389.9222,390.0213,389.5454,389.5454,3262.0
2024-11-12 11:15:00,393.1,393.53,393.0,393.46,4286.0,389.7834,390.2097,389.6842,390.1403,4286.0
2024-11-12 11:20:00,393.34,393.59,393.09,393.1,3598.0,390.0213,390.2692,389.7734,389.7834,3598.0
2024-11-12 11:25:00,393.21,393.39,392.85,393.01,3966.0,389.8924,390.0709,389.5355,389.6941,3966.0
2024-11-12 11:30:00,393.1,393.64,393.1,393.32,3583.0,389.7834,390.3188,389.7834,390.0015,3583.0
2024-11-12 11:35:00,393.4,393.43,392.57,392.75,4681.0,390.0808,390.1106,389.2578,389.4363,4681.0
2024-11-12 11:40:00,392.75,393.12,392.54,393.03,5020.0,389.4363,389.8032,389.2281,389.714,5020.0
2024-11-12 11:45:00,392.82,393.64,392.82,393.22,4850.0,389.5057,390.3188,389.5057,389.9024,4850.0
2024-11-12 11:50:00,393.24,393.83,393.24,393.41,13849.0,389.9222,390.5072,389.9222,390.0907,13849.0
2024-11-12 11:55:00,393.28,393.41,392.36,392.57,13067.0,389.9618,390.0907,389.0496,389.2578,13067.0
2024-11-12 12:00:00,392.54,392.95,392.49,392.95,11651.0,389.2281,389.6346,389.1785,389.6346,11651.0
2024-11-12 12:05:00,392.86,393.9,392.72,393.73,15619.0,389.5454,390.5766,389.4066,390.408,15619.0
2024-11-12 12:10:00,393.65,393.72,393.31,393.56,5237.0,390.3287,390.3981,389.9916,390.2395,5237.0
2024-11-12 12:15:00,393.55,393.56,392.84,392.94,5883.0,390.2296,390.2395,389.5256,389.6247,5883.0
2024-11-12 12:20:00,392.77,393.05,392.64,393.01,10212.0,389.4561,389.7338,389.3272,389.6941,10212.0
2024-11-12 12:25:00,393.0,393.25,392.88,393.03,6014.0,389.6842,389.9321,389.5652,389.714,6014.0
2024-11-12 12:30:00,392.88,392.99,392.59,392.93,7620.0,389.5652,389.6743,389.2777,389.6148,7620.0
2024-11-12 12:35:00,392.84,393.08,392.61,392.81,6209.0,389.5256,389.7635,389.2975,389.4958,6209.0
2024-11-12 12:40:00,392.67,392.81,392.26,392.29,7130.0,389.357,389.4958,388.9504,388.9802,7130.0
2024-11-12 12:45:00,392.42,392.48,391.83,391.9,12251.0,389.1091,389.1686,388.5241,388.5935,12251.0
2024-11-12 12:50:00,391.81,392.33,391.68,392.08,5662.0,388.5042,389.0199,388.3753,388.772,5662.0
2024-11-12 12:55:00,392.03,392.28,391.62,391.62,17322.0,388.7224,388.9703,388.3158,388.3158,17322.0
2024-11-12 13:00:00,391.42,391.9,391.15,391.8,5243.0,388.1175,388.5935,387.8498,388.4943,5243.0
2024-11-12 13:05:00,391.81,391.85,391.19,391.74,10317.0,388.5042,388.5439,387.8895,388.4348,10317.0
2024-11-12 13:10:00,391.82,391.96,391.6,391.8,7546.0,388.5142,388.653,388.296,388.4943,7546.0
2024-11-12 13:15:00,391.8,392.14,391.8,392.05,5123.0,388.4943,388.8315,388.4943,388.7422,5123.0
2024-11-12 13:20:00,392.03,392.17,391.7,391.93,4933.0,388.7224,388.8612,388.3952,388.6232,4933.0
2024-11-12 13:25:00,391.72,391.98,391.72,391.98,4051.0,388.415,388.6728,388.415,388.6728,4051.0
2024-11-12 13:30:00,391.99,392.18,391.81,391.88,4438.0,388.6827,388.8711,388.5042,388.5737,4438.0
2024-11-12 13:35:00,391.89,392.39,391.82,391.88,13597.0,388.5836,389.0794,388.5142,388.5737,13597.0
2024-11-12 13:40:00,391.96,392.15,391.95,392.15,1000.0,388.653,388.8414,388.6431,388.8414,1000.0
2024-11-12 13:45:00,392.06,392.27,391.9,391.92,4918.0,388.7521,388.9604,388.5935,388.6133,4918.0
2024-11-12 13:50:00,392.02,392.13,391.9,392.08,2516.0,388.7125,388.8215,388.5935,388.772,2516.0
2024-11-12 13:55:00,392.13,392.9,392.13,392.59,5516.0,388.8215,389.585,388.8215,389.2777,5516.0
2024-11-12 14:00:00,392.56,393.05,392.37,393.05,5950.0,389.2479,389.7338,389.0595,389.7338,5950.0
2024-11-12 14:05:00,392.92,393.11,392.8,393.11,6679.0,389.6049,389.7933,389.4859,389.7933,6679.0
2024-11-12 14:10:00,393.01,393.01,392.71,392.92,4268.0,389.6941,389.6941,389.3967,389.6049,4268.0
2024-11-12 14:15:00,392.91,393.4,392.9,393.23,10615.0,389.595,390.0808,389.585,389.9123,10615.0
2024-11-12 14:20:00,393.23,393.54,393.09,393.46,4953.0,389.9123,390.2197,389.7734,390.1403,4953.0
2024-11-12 14:25:00,393.46,393.59,393.32,393.41,5500.0,390.1403,390.2692,390.0015,390.0907,5500.0
2024-11-12 14:30:00,393.42,393.55,393.3,393.4,2699.0,390.1007,390.2296,389.9817,390.0808,2699.0
2024-11-12 14:35:00,393.5,393.75,393.4,393.58,7417.0,390.18,390.4279,390.0808,390.2593,7417.0
2024-11-12 14:40:00,393.58,393.99,393.57,393.7,3615.0,390.2593,390.6659,390.2494,390.3783,3615.0
2024-11-12 14:45:00,393.68,393.86,393.59,393.83,3179.0,390.3585,390.537,390.2692,390.5072,3179.0
2024-11-12 14:50:00,393.92,394.07,393.83,393.86,6547.0,390.5964,390.7452,390.5072,390.537,6547.0
2024-11-12 14:55:00,393.92,394.24,393.75,394.05,5648.0,390.5964,390.9137,390.4279,390.7253,5648.0
2024-11-12 15:00:00,394.12,394.36,394.07,394.36,3806.0,390.7948,391.0327,390.7452,391.0327,3806.0
2024-11-12 15:05:00,394.4,394.4,394.22,394.3,3480.0,391.0724,391.0724,390.8939,390.9732,3480.0
2024-11-12 15:10:00,394.32,394.47,394.21,394.31,4800.0,390.9931,391.1418,390.884,390.9832,4800.0
2024-11-12 15:15:00,394.23,394.3,393.83,394.17,6230.0,390.9038,390.9732,390.5072,390.8443,6230.0
2024-11-12 15:20:00,394.17,394.19,393.62,393.62,5924.0,390.8443,390.8642,390.299,390.299,5924.0
2024-11-12 15:25:00,393.62,393.66,393.3,393.61,5593.0,390.299,390.3386,389.9817,390.2891,5593.0
2024-11-12 15:30:00,393.68,393.68,392.89,393.0,7039.0,390.3585,390.3585,389.5751,389.6842,7039.0
2024-11-12 15:35:00,393.01,393.28,392.78,393.15,10501.0,389.6941,389.9618,389.4661,389.8329,10501.0
2024-11-12 15:40:00,393.03,393.29,392.87,393.24,9063.0,389.714,389.9718,389.5553,389.9222,9063.0
2024-11-12 15:45:00,393.25,393.51,393.1,393.3,11525.0,389.9321,390.1899,389.7834,389.9817,11525.0
2024-11-12 15:50:00,393.4,393.5,392.87,393.14,22082.0,390.0808,390.18,389.5553,389.823,22082.0
2024-11-12 15:55:00,393.06,393.34,392.62,393.08,54547.0,389.7437,390.0213,389.3074,389.7635,54547.0
2024-11-13 09:30:00,388.95,391.2,388.56,388.84,51499.0,385.6684,387.8994,385.2817,385.5593,51499.0
2024-11-13 09:35:00,388.81,388.81,386.89,387.0,18077.0,385.5296,385.5296,383.6258,383.7348,18077.0
2024-11-13 09:40:00,387.0,387.92,386.19,387.53,29876.0,383.7348,384.6471,382.9317,384.2604,29876.0
2024-11-13 09:45:00,387.53,387.7,386.61,387.15,61907.0,384.2604,384.4289,383.3481,383.8836,61907.0
2024-11-13 09:50:00,387.15,387.15,385.9,386.64,63448.0,383.8836,383.8836,382.6441,383.3779,63448.0
2024-11-13 09:55:00,386.74,388.11,386.55,388.02,25730.0,383.477,384.8355,383.2886,384.7462,25730.0
2024-11-13 10:00:00,387.77,387.77,386.86,387.02,8359.0,384.4983,384.4983,383.596,383.7547,8359.0
2024-11-13 10:05:00,386.85,387.05,385.67,386.67,24392.0,383.5861,383.7844,382.4161,383.4076,24392.0
2024-11-13 10:10:00,386.95,387.88,386.83,387.55,14867.0,383.6853,384.6074,383.5663,384.2802,14867.0
2024-11-13 10:15:00,387.91,388.04,387.55,387.94,6252.0,384.6372,384.7661,384.2802,384.6669,6252.0
2024-11-13 10:20:00,387.83,387.97,387.16,387.53,12592.0,384.5578,384.6966,383.8935,384.2604,12592.0
2024-11-13 10:25:00,387.53,388.25,386.87,387.3,16080.0,384.2604,384.9743,383.6059,384.0323,16080.0
2024-11-13 10:30:00,387.08,387.69,387.05,387.53,7075.0,383.8142,384.419,383.7844,384.2604,7075.0
2024-11-13 10:35:00,387.4,387.69,387.0,387.4,6058.0,384.1315,384.419,383.7348,384.1315,6058.0
2024-11-13 10:40:00,387.4,387.55,386.87,387.43,9807.0,384.1315,384.2802,383.6059,384.1612,9807.0
2024-11-13 10:45:00,387.3,387.98,387.08,387.77,10884.0,384.0323,384.7066,383.8142,384.4983,10884.0
2024-11-13 10:50:00,387.68,388.25,387.5,387.78,12105.0,384.4091,384.9743,384.2306,384.5082,12105.0
2024-11-13 10:55:00,387.73,387.98,387.61,387.74,15725.0,384.4587,384.7066,384.3397,384.4686,15725.0
2024-11-13 11:00:00,387.9,387.9,387.06,387.38,13370.0,384.6272,384.6272,383.7943,384.1116,13370.0
2024-11-13 11:05:00,387.38,388.25,387.19,388.24,19476.0,384.1116,384.9743,383.9232,384.9644,19476.0
2024-11-13 11:10:00,388.05,388.31,387.87,388.0,8296.0,384.776,385.0338,384.5975,384.7264,8296.0
2024-11-13 11:15:00,388.02,388.12,387.61,387.78,7884.0,384.7462,384.8454,384.3397,384.5082,7884.0
2024-11-13 11:20:00,387.83,387.83,387.23,387.36,6566.0,384.5578,384.5578,383.9629,384.0918,6566.0
2024-11-13 11:25:00,387.43,388.54,387.43,388.54,9298.0,384.1612,385.2618,384.1612,385.2618,9298.0
2024-11-13 11:30:00,388.77,389.29,388.49,389.29,10846.0,385.4899,386.0055,385.2123,386.0055,10846.0
2024-11-13 11:35:00,389.19,389.34,388.76,388.82,2204.0,385.9064,386.0551,385.48,385.5395,2204.0
2024-11-13 11:40:00,388.99,389.02,388.45,388.64,10801.0,385.708,385.7378,385.1726,385.361,10801.0
2024-11-13 11:45:00,388.63,389.97,388.63,389.55,6184.0,385.3511,386.6798,385.3511,386.2633,6184.0
2024-11-13 11:50:00,389.61,389.66,389.27,389.41,5697.0,386.3228,386.3724,385.9857,386.1245,5697.0
2024-11-13 11:55:00,389.42,389.56,389.03,389.52,9684.0,386.1344,386.2732,385.7477,386.2336,9684.0
2024-11-13 12:00:00,389.33,389.33,388.92,389.13,6006.0,386.0452,386.0452,385.6386,385.8469,6006.0
2024-11-13 12:05:00,389.16,390.0,389.15,389.49,2707.0,385.8766,386.7095,385.8667,386.2038,2707.0
2024-11-13 12:10:00,389.84,389.97,389.65,389.65,2691.0,386.5509,386.6798,386.3625,386.3625,2691.0
2024-11-13 12:15:00,389.77,389.88,389.3,389.42,2996.0,386.4815,386.5905,386.0154,386.1344,2996.0
2024-11-13 12:20:00,389.28,389.28,388.7,388.88,3776.0,385.9956,385.9956,385.4205,385.599,3776.0
2024-11-13 12:25:00,388.88,389.22,388.59,388.65,8125.0,385.599,385.9361,385.3114,385.3709,8125.0
2024-11-13 12:30:00,388.71,388.87,388.6,388.78,2014.0,385.4304,385.5891,385.3213,385.4998,2014.0
2024-11-13 12:35:00,388.81,389.18,388.73,388.8,5583.0,385.5296,385.8964,385.4502,385.5196,5583.0
2024-11-13 12:40:00,388.85,389.26,388.84,389.26,3978.0,385.5692,385.9758,385.5593,385.9758,3978.0
2024-11-13 12:45:00,389.27,389.82,389.27,389.64,3872.0,385.9857,386.531,385.9857,386.3526,3872.0
2024-11-13 12:50:00,389.66,389.8,389.14,389.16,3467.0,386.3724,386.5112,385.8568,385.8766,3467.0
2024-11-13 12:55:00,389.17,389.24,389.05,389.24,2385.0,385.8865,385.9559,385.7675,385.9559,2385.0
2024-11-13 13:00:00,389.15,389.5,389.1,389.23,2135.0,385.8667,386.2137,385.8171,385.946,2135.0
2024-11-13 13:05:00,389.23,389.23,388.96,388.96,2345.0,385.946,385.946,385.6783,385.6783,2345.0
2024-11-13 13:10:00,388.9,389.14,388.65,389.14,2336.0,385.6188,385.8568,385.3709,385.8568,2336.0
2024-11-13 13:15:00,389.0,389.21,388.92,389.04,3266.0,385.718,385.9262,385.6386,385.7576,3266.0
2024-11-13 13:20:00,389.08,389.22,388.86,389.13,4187.0,385.7973,385.9361,385.5791,385.8469,4187.0
2024-11-13 13:25:00,389.02,389.06,388.84,388.84,3963.0,385.7378,385.7774,385.5593,385.5593,3963.0
2024-11-13 13:30:00,388.84,389.37,388.82,389.28,4247.0,385.5593,386.0848,385.5395,385.9956,4247.0
2024-11-13 13:35:00,389.19,389.27,388.94,389.11,4984.0,385.9064,385.9857,385.6585,385.827,4984.0
2024-11-13 13:40:00,389.19,389.44,389.09,389.29,1495.0,385.9064,386.1542,385.8072,386.0055,1495.0
2024-11-13 13:45:00,389.37,389.45,389.12,389.12,4560.0,386.0848,386.1642,385.8369,385.8369,4560.0
2024-11-13 13:50:00,389.06,389.27,388.98,389.09,4464.0,385.7774,385.9857,385.6981,385.8072,4464.0
2024-11-13 13:55:00,389.12,389.23,388.55,388.59,4371.0,385.8369,385.946,385.2718,385.3114,4371.0
2024-11-13 14:00:00,388.66,388.84,388.55,388.84,3140.0,385.3808,385.5593,385.2718,385.5593,3140.0
2024-11-13 14:05:00,388.87,388.87,388.63,388.63,2848.0,385.5891,385.5891,385.3511,385.3511,2848.0
2024-11-13 14:10:00,388.63,388.76,388.43,388.73,3858.0,385.3511,385.48,385.1528,385.4502,3858.0
2024-11-13 14:15:00,388.71,388.91,388.21,388.34,2972.0,385.4304,385.6287,384.9346,385.0635,2972.0
2024-11-13 14:20:00,388.32,388.51,388.14,388.14,2792.0,385.0437,385.2321,384.8652,384.8652,2792.0
2024-11-13 14:25:00,388.17,388.54,388.08,388.38,3484.0,384.895,385.2618,384.8057,385.1032,3484.0
2024-11-13 14:30:00,388.34,388.55,388.07,388.42,3300.0,385.0635,385.2718,384.7958,385.1428,3300.0
2024-11-13 14:35:00,388.33,388.45,388.16,388.19,4650.0,385.0536,385.1726,384.885,384.9148,4650.0
2024-11-13 14:40:00,388.12,388.13,387.71,387.73,4665.0,384.8454,384.8553,384.4388,384.4587,4665.0
2024-11-13 14:45:00,387.85,388.26,387.83,387.86,3396.0,384.5777,384.9842,384.5578,384.5876,3396.0
2024-11-13 14:50:00,387.96,388.06,387.8,387.8,2617.0,384.6867,384.7859,384.5281,384.5281,2617.0
2024-11-13 14:55:00,387.62,387.62,387.35,387.4,6207.0,384.3496,384.3496,384.0819,384.1315,6207.0
2024-11-13 15:00:00,387.43,387.43,387.03,387.2,6841.0,384.1612,384.1612,383.7646,383.9331,6841.0
2024-11-13 15:05:00,387.14,387.6,386.93,387.43,7043.0,383.8736,384.3298,383.6654,384.1612,7043.0
2024-11-13 15:10:00,387.49,387.98,387.36,387.92,7178.0,384.2207,384.7066,384.0918,384.6471,7178.0
2024-11-13 15:15:00,387.98,388.27,387.98,388.13,18775.0,384.7066,384.9941,384.7066,384.8553,18775.0
2024-11-13 15:20:00,388.25,388.8,388.24,388.7,10268.0,384.9743,385.5196,384.9644,385.4205,10268.0
2024-11-13 15:25:00,388.79,388.79,388.16,388.29,8945.0,385.5097,385.5097,384.885,385.0139,8945.0
2024-11-13 15:30:00,388.2,388.33,387.92,388.33,10007.0,384.9247,385.0536,384.6471,385.0536,10007.0
2024-11-13 15:35:00,388.33,388.69,388.32,388.42,6436.0,385.0536,385.4106,385.0437,385.1428,6436.0
2024-11-13 15:40:00,388.5,388.73,388.44,388.6,9622.0,385.2222,385.4502,385.1627,385.3213,9622.0
2024-11-13 15:45:00,388.59,388.61,387.56,387.56,15249.0,385.3114,385.3312,384.2901,384.2901,15249.0
2024-11-13 15:50:00,387.69,388.02,387.46,387.59,23955.0,384.419,384.7462,384.1909,384.3199,23955.0
2024-11-13 15:55:00,387.5,387.86,386.77,387.26,133767.0,384.2306,384.5876,383.5068,383.9926,133767.0
2024-11-14 09:30:00,388.5,389.66,388.0,389.17,45113.0,385.2222,386.3724,384.7264,385.8865,45113.0
2024-11-14 09:35:00,388.83,389.34,387.56,388.0,9890.0,385.5494,386.0551,384.2901,384.7264,9890.0
2024-11-14 09:40:00,387.78,387.88,387.12,387.88,5631.0,384.5082,384.6074,383.8538,384.6074,5631.0
2024-11-14 09:45:00,387.33,388.5,387.33,388.39,5202.0,384.062,385.2222,384.062,385.1131,5202.0
2024-11-14 09:50:00,388.59,389.16,387.53,387.9,12439.0,385.3114,385.8766,384.2604,384.6272,12439.0
2024-11-14 09:55:00,388.1,388.24,387.54,387.63,4817.0,384.8255,384.9644,384.2703,384.3595,4817.0
2024-11-14 10:00:00,387.72,387.72,386.8,387.11,9671.0,384.4488,384.4488,383.5365,383.8439,9671.0
2024-11-14 10:05:00,386.86,387.11,386.62,386.97,3867.0,383.596,383.8439,383.358,383.7051,3867.0
2024-11-14 10:10:00,386.6,387.13,386.49,387.05,7596.0,383.3382,383.8637,383.2291,383.7844,7596.0
2024-11-14 10:15:00,387.05,387.98,387.02,387.59,13073.0,383.7844,384.7066,383.7547,384.3199,13073.0
2024-11-14 10:20:00,387.72,388.28,387.72,388.28,2385.0,384.4488,385.004,384.4488,385.004,2385.0
2024-11-14 10:25:00,388.4,389.33,388.4,389.13,12680.0,385.123,386.0452,385.123,385.8469,12680.0
2024-11-14 10:30:00,388.94,389.17,388.34,388.78,8659.0,385.6585,385.8865,385.0635,385.4998,8659.0
2024-11-14 10:35:00,389.27,389.83,389.11,389.65,5566.0,385.9857,386.541,385.827,386.3625,5566.0
2024-11-14 10:40:00,389.67,389.88,389.43,389.88,7064.0,386.3823,386.5905,386.1443,386.5905,7064.0
2024-11-14 10:45:00,389.77,390.18,389.7,389.8,5414.0,386.4815,386.888,386.412,386.5112,5414.0
2024-11-14 10:50:00,389.74,389.85,388.96,389.13,10557.0,386.4517,386.5608,385.6783,385.8469,10557.0
2024-11-14 10:55:00,389.13,390.17,389.02,389.65,6498.0,385.8469,386.8781,385.7378,386.3625,6498.0
2024-11-14 11:00:00,389.5,389.66,389.05,389.13,23417.0,386.2137,386.3724,385.7675,385.8469,23417.0
2024-11-14 11:05:00,389.16,389.34,388.99,389.21,3649.0,385.8766,386.0551,385.708,385.9262,3649.0
2024-11-14 11:10:00,389.21,389.96,389.0,389.69,10469.0,385.9262,386.6699,385.718,386.4021,10469.0
2024-11-14 11:15:00,389.5,389.95,389.41,389.64,9068.0,386.2137,386.6599,386.1245,386.3526,9068.0
2024-11-14 11:20:00,389.72,389.94,389.45,389.94,8046.0,386.4319,386.65,386.1642,386.65,8046.0
2024-11-14 11:25:00,389.98,389.98,389.37,389.5,9192.0,386.6897,386.6897,386.0848,386.2137,9192.0
2024-11-14 11:30:00,389.49,389.81,389.31,389.79,4392.0,386.2038,386.5211,386.0253,386.5013,4392.0
2024-11-14 11:35:00,389.81,389.98,389.59,389.79,3157.0,386.5211,386.6897,386.303,386.5013,3157.0
2024-11-14 11:40:00,389.84,389.84,389.29,389.47,8534.0,386.5509,386.5509,386.0055,386.184,8534.0
2024-11-14 11:45:00,389.4,389.6,388.51,388.56,18923.0,386.1146,386.3129,385.2321,385.2817,18923.0
2024-11-14 11:50:00,388.57,388.7,387.89,388.08,5490.0,385.2916,385.4205,384.6173,384.8057,5490.0
2024-11-14 11:55:00,387.97,388.2,387.83,388.14,4757.0,384.6966,384.9247,384.5578,384.8652,4757.0
2024-11-14 12:00:00,387.99,388.09,387.62,387.95,4025.0,384.7165,384.8156,384.3496,384.6768,4025.0
2024-11-14 12:05:00,387.82,387.93,387.63,387.71,2144.0,384.5479,384.657,384.3595,384.4388,2144.0
2024-11-14 12:10:00,387.69,387.76,387.1,387.1,3303.0,384.419,384.4884,383.834,383.834,3303.0
2024-11-14 12:15:00,387.18,387.18,386.78,387.04,3934.0,383.9133,383.9133,383.5167,383.7745,3934.0
2024-11-14 12:20:00,386.99,387.2,386.72,387.06,8949.0,383.7249,383.9331,383.4572,383.7943,8949.0
2024-11-14 12:25:00,387.03,387.39,387.03,387.19,4793.0,383.7646,384.1215,383.7646,383.9232,4793.0
2024-11-14 12:30:00,387.06,387.17,386.57,387.06,7560.0,383.7943,383.9034,383.3085,383.7943,7560.0
2024-11-14 12:35:00,387.03,387.81,387.03,387.74,11044.0,383.7646,384.538,383.7646,384.4686,11044.0
2024-11-14 12:40:00,387.73,387.91,387.52,387.54,2745.0,384.4587,384.6372,384.2504,384.2703,2745.0
2024-11-14 12:45:00,387.54,387.56,386.78,386.78,4349.0,384.2703,384.2901,383.5167,383.5167,4349.0
2024-11-14 12:50:00,386.98,387.82,386.92,387.65,5143.0,383.715,384.5479,383.6555,384.3793,5143.0
2024-11-14 12:55:00,387.72,387.82,387.42,387.65,6601.0,384.4488,384.5479,384.1513,384.3793,6601.0
2024-11-14 13:00:00,387.57,387.81,387.33,387.8,2397.0,384.3,384.538,384.062,384.5281,2397.0
2024-11-14 13:05:00,387.62,387.9,387.61,387.84,3186.0,384.3496,384.6272,384.3397,384.5677,3186.0
2024-11-14 13:10:00,387.94,387.94,387.62,387.71,1908.0,384.6669,384.6669,384.3496,384.4388,1908.0
2024-11-14 13:15:00,387.8,387.83,387.16,387.17,3511.0,384.5281,384.5578,383.8935,383.9034,3511.0
2024-11-14 13:20:00,387.16,387.32,387.09,387.23,2200.0,383.8935,384.0521,383.8241,383.9629,2200.0
2024-11-14 13:25:00,387.15,387.33,386.79,386.79,7095.0,383.8836,384.062,383.5266,383.5266,7095.0
2024-11-14 13:30:00,386.7,387.18,386.52,387.05,10968.0,383.4374,383.9133,383.2589,383.7844,10968.0
2024-11-14 13:35:00,387.09,387.31,387.02,387.15,3461.0,383.8241,384.0422,383.7547,383.8836,3461.0
2024-11-14 13:40:00,387.15,387.43,387.01,387.12,4248.0,383.8836,384.1612,383.7447,383.8538,4248.0
2024-11-14 13:45:00,387.35,387.35,386.78,386.98,2255.0,384.0819,384.0819,383.5167,383.715,2255.0
2024-11-14 13:50:00,386.86,387.25,386.83,387.18,4356.0,383.596,383.9827,383.5663,383.9133,4356.0
2024-11-14 13:55:00,387.13,387.13,386.65,386.82,6176.0,383.8637,383.8637,383.3878,383.5563,6176.0
2024-11-14 14:00:00,386.78,387.7,386.78,387.67,2910.0,383.5167,384.4289,383.5167,384.3992,2910.0
2024-11-14 14:05:00,387.78,387.92,387.57,387.57,8014.0,384.5082,384.6471,384.3,384.3,8014.0
2024-11-14 14:10:00,387.53,387.78,387.53,387.78,3538.0,384.2604,384.5082,384.2604,384.5082,3538.0
2024-11-14 14:15:00,387.87,388.37,387.86,388.26,7834.0,384.5975,385.0933,384.5876,384.9842,7834.0
2024-11-14 14:20:00,388.38,388.43,388.11,388.24,6416.0,385.1032,385.1528,384.8355,384.9644,6416.0
2024-11-14 14:25:00,388.36,388.63,388.25,388.63,4667.0,385.0834,385.3511,384.9743,385.3511,4667.0
2024-11-14 14:30:00,388.63,388.7,388.34,388.42,3086.0,385.3511,385.4205,385.0635,385.1428,3086.0
2024-11-14 14:35:00,388.44,388.67,388.37,388.65,5459.0,385.1627,385.3907,385.0933,385.3709,5459.0
2024-11-14 14:40:00,388.53,388.73,388.47,388.72,1987.0,385.2519,385.4502,385.1924,385.4403,1987.0
2024-11-14 14:45:00,388.64,388.65,388.4,388.5,2381.0,385.361,385.3709,385.123,385.2222,2381.0
2024-11-14 14:50:00,388.54,388.93,388.54,388.87,6111.0,385.2618,385.6485,385.2618,385.5891,6111.0
2024-11-14 14:55:00,388.96,389.04,388.64,388.78,5428.0,385.6783,385.7576,385.361,385.4998,5428.0
2024-11-14 15:00:00,388.61,388.68,387.0,387.11,15949.0,385.3312,385.4007,383.7348,383.8439,15949.0
2024-11-14 15:05:00,387.25,387.25,386.36,386.65,7489.0,383.9827,383.9827,383.1002,383.3878,7489.0
2024-11-14 15:10:00,386.64,386.77,386.2,386.21,10337.0,383.3779,383.5068,382.9416,382.9515,10337.0
2024-11-14 15:15:00,386.32,387.41,386.26,387.16,13263.0,383.0606,384.1414,383.0011,383.8935,13263.0
2024-11-14 15:20:00,387.16,387.3,386.78,387.29,10594.0,383.8935,384.0323,383.5167,384.0224,10594.0
2024-11-14 15:25:00,387.14,387.66,387.05,387.37,3985.0,383.8736,384.3893,383.7844,384.1017,3985.0
2024-11-14 15:30:00,387.43,387.61,387.15,387.34,6972.0,384.1612,384.3397,383.8836,384.072,6972.0
2024-11-14 15:35:00,387.29,387.59,387.06,387.3,5235.0,384.0224,384.3199,383.7943,384.0323,5235.0
2024-11-14 15:40:00,387.27,387.27,386.89,387.01,4583.0,384.0026,384.0026,383.6258,383.7447,4583.0
2024-11-14 15:45:00,387.01,387.44,386.74,386.79,17674.0,383.7447,384.1711,383.477,383.5266,17674.0
2024-11-14 15:50:00,386.86,387.56,386.65,387.11,16133.0,383.596,384.2901,383.3878,383.8439,16133.0
2024-11-14 15:55:00,387.01,387.63,386.91,387.36,48499.0,383.7447,384.3595,383.6456,384.0918,48499.0
2024-11-15 09:30:00,385.99,388.23,385.99,386.62,144981.0,382.7334,384.9545,382.7334,383.358,144981.0
2024-11-15 09:35:00,386.22,387.35,386.22,387.05,11132.0,382.9614,384.0819,382.9614,383.7844,11132.0
2024-11-15 09:40:00,387.05,388.15,386.4,388.15,15035.0,383.7844,384.8751,383.1399,384.8751,15035.0
2024-11-15 09:45:00,387.98,388.49,387.44,388.1,7573.0,384.7066,385.2123,384.1711,384.8255,7573.0
2024-11-15 09:50:00,388.26,388.26,386.92,387.56,5908.0,384.9842,384.9842,383.6555,384.2901,5908.0
2024-11-15 09:55:00,387.31,387.34,385.63,385.72,13492.0,384.0422,384.072,382.3764,382.4656,13492.0
2024-11-15 10:00:00,386.12,386.13,384.71,385.74,12949.0,382.8623,382.8722,381.4642,382.4855,12949.0
2024-11-15 10:05:00,385.41,385.79,384.77,384.91,4143.0,382.1582,382.535,381.5236,381.6625,4143.0
2024-11-15 10:10:00,385.14,385.36,384.92,385.36,4080.0,381.8905,382.1087,381.6724,382.1087,4080.0
2024-11-15 10:15:00,385.44,385.94,385.19,385.48,6187.0,382.188,382.6838,381.9401,382.2277,6187.0
2024-11-15 10:20:00,385.69,385.69,384.88,385.02,3053.0,382.4359,382.4359,381.6327,381.7715,3053.0
2024-11-15 10:25:00,385.18,385.68,384.74,385.68,21655.0,381.9302,382.426,381.4939,382.426,21655.0
2024-11-15 10:30:00,385.53,385.55,384.13,384.65,14999.0,382.2772,382.2971,380.889,381.4047,14999.0
2024-11-15 10:35:00,384.92,385.11,384.08,384.57,15831.0,381.6724,381.8608,380.8395,381.3253,15831.0
2024-11-15 10:40:00,384.63,384.78,383.78,383.97,10941.0,381.3848,381.5336,380.542,380.7304,10941.0
2024-11-15 10:45:00,384.08,384.19,383.42,383.75,25050.0,380.8395,380.9485,380.185,380.5122,25050.0
2024-11-15 10:50:00,384.13,384.43,383.61,383.61,10215.0,380.889,381.1865,380.3734,380.3734,10215.0
2024-11-15 10:55:00,384.06,384.09,383.59,384.0,5349.0,380.8196,380.8494,380.3536,380.7601,5349.0
2024-11-15 11:00:00,383.94,384.37,383.65,384.37,6779.0,380.7006,381.127,380.4131,381.127,6779.0
2024-11-15 11:05:00,384.45,384.85,384.36,384.46,13992.0,381.2063,381.603,381.1171,381.2163,13992.0
2024-11-15 11:10:00,384.48,385.19,384.48,384.8,9105.0,381.2361,381.9401,381.2361,381.5534,9105.0
2024-11-15 11:15:00,384.88,385.19,384.7,384.94,7012.0,381.6327,381.9401,381.4542,381.6922,7012.0
2024-11-15 11:20:00,384.81,384.88,384.43,384.85,14373.0,381.5633,381.6327,381.1865,381.603,14373.0
2024-11-15 11:25:00,384.85,385.06,384.72,385.06,5839.0,381.603,381.8112,381.4741,381.8112,5839.0
2024-11-15 11:30:00,384.88,384.89,384.01,384.11,6459.0,381.6327,381.6426,380.7701,380.8692,6459.0
2024-11-15 11:35:00,384.02,384.02,383.55,383.66,11371.0,380.78,380.78,380.3139,380.423,11371.0
2024-11-15 11:40:00,383.64,384.01,383.36,384.0,8166.0,380.4032,380.7701,380.1255,380.7601,8166.0
2024-11-15 11:45:00,384.02,384.23,383.84,384.03,8660.0,380.78,380.9882,380.6015,380.7899,8660.0
2024-11-15 11:50:00,384.11,384.18,383.84,383.89,8746.0,380.8692,380.9386,380.6015,380.6511,8746.0
2024-11-15 11:55:00,383.87,384.0,383.64,384.0,7803.0,380.6312,380.7601,380.4032,380.7601,7803.0
2024-11-15 12:00:00,384.0,384.04,383.07,383.2,12382.0,380.7601,380.7998,379.838,379.9669,12382.0
2024-11-15 12:05:00,383.16,383.35,382.67,382.67,3940.0,379.9272,380.1156,379.4414,379.4414,3940.0
2024-11-15 12:10:00,382.57,383.39,382.46,383.38,10823.0,379.3422,380.1553,379.2331,380.1454,10823.0
2024-11-15 12:15:00,383.38,383.54,382.98,383.07,8391.0,380.1454,380.304,379.7487,379.838,8391.0
2024-11-15 12:20:00,383.12,383.25,382.87,383.13,4371.0,379.8876,380.0165,379.6397,379.8975,4371.0
2024-11-15 12:25:00,383.04,383.12,382.74,382.92,3472.0,379.8082,379.8876,379.5108,379.6893,3472.0
2024-11-15 12:30:00,382.91,382.91,382.2,382.69,5993.0,379.6793,379.6793,378.9753,379.4612,5993.0
2024-11-15 12:35:00,382.71,383.22,382.53,382.82,7430.0,379.481,379.9867,379.3025,379.5901,7430.0
2024-11-15 12:40:00,382.65,382.91,382.32,382.69,10354.0,379.4215,379.6793,379.0943,379.4612,10354.0
2024-11-15 12:45:00,382.69,383.05,382.57,383.02,14059.0,379.4612,379.8182,379.3422,379.7884,14059.0
2024-11-15 12:50:00,383.03,383.25,382.78,382.84,19021.0,379.7983,380.0165,379.5504,379.6099,19021.0
2024-11-15 12:55:00,383.0,383.55,382.85,383.42,3552.0,379.7686,380.3139,379.6198,380.185,3552.0
2024-11-15 13:00:00,383.55,383.58,382.82,383.04,10911.0,380.3139,380.3437,379.5901,379.8082,10911.0
2024-11-15 13:05:00,382.93,383.22,382.81,383.1,2900.0,379.6992,379.9867,379.5802,379.8677,2900.0
2024-11-15 13:10:00,383.21,383.39,383.07,383.31,3795.0,379.9768,380.1553,379.838,380.076,3795.0
2024-11-15 13:15:00,383.31,383.56,383.16,383.24,3942.0,380.076,380.3239,379.9272,380.0066,3942.0
2024-11-15 13:20:00,383.23,383.74,383.23,383.23,5924.0,379.9966,380.5023,379.9966,379.9966,5924.0
2024-11-15 13:25:00,383.28,383.53,383.27,383.38,4007.0,380.0462,380.2941,380.0363,380.1454,4007.0
2024-11-15 13:30:00,383.29,383.29,382.84,383.18,2920.0,380.0561,380.0561,379.6099,379.9471,2920.0
2024-11-15 13:35:00,383.03,383.58,382.99,383.5,4661.0,379.7983,380.3437,379.7587,380.2644,4661.0
2024-11-15 13:40:00,383.47,383.59,383.19,383.32,2169.0,380.2346,380.3536,379.957,380.0859,2169.0
2024-11-15 13:45:00,383.31,383.34,383.1,383.24,2376.0,380.076,380.1057,379.8677,380.0066,2376.0
2024-11-15 13:50:00,383.28,383.43,383.1,383.3,3567.0,380.0462,380.1949,379.8677,380.066,3567.0
2024-11-15 13:55:00,383.31,383.58,383.07,383.55,12623.0,380.076,380.3437,379.838,380.3139,12623.0
2024-11-15 14:00:00,383.5,383.71,383.24,383.28,21615.0,380.2644,380.4726,380.0066,380.0462,21615.0
2024-11-15 14:05:00,383.24,383.4,382.97,382.97,6680.0,380.0066,380.1652,379.7388,379.7388,6680.0
2024-11-15 14:10:00,383.08,383.13,382.94,383.13,3243.0,379.8479,379.8975,379.7091,379.8975,3243.0
2024-11-15 14:15:00,383.17,383.28,382.93,382.97,3689.0,379.9371,380.0462,379.6992,379.7388,3689.0
2024-11-15 14:20:00,382.92,383.16,382.8,383.16,5637.0,379.6893,379.9272,379.5703,379.9272,5637.0
2024-11-15 14:25:00,383.17,383.28,382.89,382.93,4843.0,379.9371,380.0462,379.6595,379.6992,4843.0
2024-11-15 14:30:00,382.87,383.27,382.87,383.05,5167.0,379.6397,380.0363,379.6397,379.8182,5167.0
2024-11-15 14:35:00,383.22,383.22,382.89,382.94,5480.0,379.9867,379.9867,379.6595,379.7091,5480.0
2024-11-15 14:40:00,382.89,383.69,382.89,383.65,15451.0,379.6595,380.4528,379.6595,380.4131,15451.0
2024-11-15 14:45:00,383.49,383.91,383.45,383.82,15060.0,380.2544,380.6709,380.2148,380.5817,15060.0
2024-11-15 14:50:00,383.88,384.29,383.56,383.75,11085.0,380.6412,381.0477,380.3239,380.5122,11085.0
2024-11-15 14:55:00,383.75,384.03,383.58,383.58,5634.0,380.5122,380.7899,380.3437,380.3437,5634.0
2024-11-15 15:00:00,383.57,383.6,383.31,383.41,5025.0,380.3338,380.3635,380.076,380.1751,5025.0
2024-11-15 15:05:00,383.51,383.9,383.45,383.74,10455.0,380.2743,380.661,380.2148,380.5023,10455.0
2024-11-15 15:10:00,383.81,384.2,383.74,384.09,22078.0,380.5717,380.9585,380.5023,380.8494,22078.0
2024-11-15 15:15:00,384.05,384.59,383.98,384.4,22329.0,380.8097,381.3452,380.7403,381.1568,22329.0
2024-11-15 15:20:00,384.4,384.59,384.15,384.3,21953.0,381.1568,381.3452,380.9089,381.0576,21953.0
2024-11-15 15:25:00,384.23,384.24,383.78,383.81,6981.0,380.9882,380.9981,380.542,380.5717,6981.0
2024-11-15 15:30:00,383.78,384.11,383.47,383.61,9645.0,380.542,380.8692,380.2346,380.3734,9645.0
2024-11-15 15:35:00,383.63,384.04,383.36,383.38,10068.0,380.3933,380.7998,380.1255,380.1454,10068.0
2024-11-15 15:40:00,383.41,383.45,382.88,382.91,15443.0,380.1751,380.2148,379.6496,379.6793,15443.0
2024-11-15 15:45:00,382.98,383.4,382.73,383.31,15278.0,379.7487,380.1652,379.5009,380.076,15278.0
2024-11-15 15:50:00,383.18,384.04,383.18,383.75,40131.0,379.9471,380.7998,379.9471,380.5122,40131.0
2024-11-15 15:55:00,383.75,384.29,383.59,384.07,83327.0,380.5122,381.0477,380.3536,380.8295,83327.0
2024-11-18 09:30:00,386.0,386.3,384.04,384.92,31870.0,382.7433,383.0407,380.7998,381.6724,31870.0
2024-11-18 09:35:00,384.46,386.0,384.46,385.54,12213.0,381.2163,382.7433,381.2163,382.2871,12213.0
2024-11-18 09:40:00,385.18,385.83,384.17,384.96,9329.0,381.9302,382.5747,380.9287,381.712,9329.0
2024-11-18 09:45:00,385.11,385.35,384.5,385.04,13719.0,381.8608,382.0988,381.2559,381.7914,13719.0
2024-11-18 09:50:00,385.27,385.27,384.1,384.74,9025.0,382.0194,382.0194,380.8593,381.4939,9025.0
2024-11-18 09:55:00,384.6,384.75,383.42,383.86,12328.0,381.3551,381.5038,380.185,380.6213,12328.0
2024-11-18 10:00:00,383.48,385.01,383.23,384.58,15161.0,380.2445,381.7616,379.9966,381.3352,15161.0
2024-11-18 10:05:00,384.93,385.72,384.92,385.52,8550.0,381.6823,382.4656,381.6724,382.2673,8550.0
2024-11-18 10:10:00,385.4,385.49,384.85,384.86,7441.0,382.1483,382.2376,381.603,381.6129,7441.0
2024-11-18 10:15:00,384.7,385.35,384.7,384.99,7923.0,381.4542,382.0988,381.4542,381.7418,7923.0
2024-11-18 10:20:00,384.87,385.15,383.9,384.0,6531.0,381.6228,381.9004,380.661,380.7601,6531.0
2024-11-18 10:25:00,384.01,384.61,384.01,384.51,4659.0,380.7701,381.365,380.7701,381.2658,4659.0
2024-11-18 10:30:00,384.37,384.75,384.09,384.75,7981.0,381.127,381.5038,380.8494,381.5038,7981.0
2024-11-18 10:35:00,384.85,384.85,384.37,384.37,7170.0,381.603,381.603,381.127,381.127,7170.0
2024-11-18 10:40:00,384.38,385.17,384.35,384.9,10591.0,381.1369,381.9203,381.1072,381.6525,10591.0
2024-11-18 10:45:00,384.81,385.08,384.71,385.04,6854.0,381.5633,381.831,381.4642,381.7914,6854.0
2024-11-18 10:50:00,384.95,385.07,384.6,384.98,3502.0,381.7021,381.8211,381.3551,381.7319,3502.0
2024-11-18 10:55:00,384.95,385.23,384.88,384.88,13636.0,381.7021,381.9798,381.6327,381.6327,13636.0
2024-11-18 11:00:00,385.01,385.01,384.4,384.81,7597.0,381.7616,381.7616,381.1568,381.5633,7597.0
2024-11-18 11:05:00,384.99,385.2,384.81,385.2,14770.0,381.7418,381.95,381.5633,381.95,14770.0
2024-11-18 11:10:00,385.2,385.35,385.06,385.31,15164.0,381.95,382.0988,381.8112,382.0591,15164.0
2024-11-18 11:15:00,385.31,385.85,385.12,385.85,10912.0,382.0591,382.5945,381.8707,382.5945,10912.0
2024-11-18 11:20:00,385.72,386.3,385.56,385.99,5660.0,382.4656,383.0407,382.307,382.7334,5660.0
2024-11-18 11:25:00,385.89,386.0,385.18,385.18,10258.0,382.6342,382.7433,381.9302,381.9302,10258.0
2024-11-18 11:30:00,385.4,386.3,385.26,386.11,6393.0,382.1483,383.0407,382.0095,382.8523,6393.0
2024-11-18 11:35:00,386.03,386.04,385.62,385.83,9731.0,382.773,382.7829,382.3665,382.5747,9731.0
2024-11-18 11:40:00,385.82,385.9,385.75,385.9,1696.0,382.5648,382.6441,382.4954,382.6441,1696.0
2024-11-18 11:45:00,385.84,385.84,384.98,385.09,7438.0,382.5846,382.5846,381.7319,381.8409,7438.0
2024-11-18 11:50:00,385.2,385.39,385.01,385.39,5828.0,381.95,382.1384,381.7616,382.1384,5828.0
2024-11-18 11:55:00,385.38,385.4,385.1,385.3,3477.0,382.1285,382.1483,381.8509,382.0492,3477.0
2024-11-18 12:00:00,385.33,385.49,385.09,385.16,8488.0,382.0789,382.2376,381.8409,381.9104,8488.0
2024-11-18 12:05:00,385.15,385.15,384.7,384.88,2967.0,381.9004,381.9004,381.4542,381.6327,2967.0
2024-11-18 12:10:00,384.78,384.85,384.59,384.67,2933.0,381.5336,381.603,381.3452,381.4245,2933.0
2024-11-18 12:15:00,384.5,384.52,384.23,384.24,2791.0,381.2559,381.2758,380.9882,380.9981,2791.0
2024-11-18 12:20:00,384.33,385.18,384.33,385.09,4044.0,381.0874,381.9302,381.0874,381.8409,4044.0
2024-11-18 12:25:00,384.95,385.18,384.95,385.09,3451.0,381.7021,381.9302,381.7021,381.8409,3451.0
2024-11-18 12:30:00,385.01,385.22,384.92,385.22,4845.0,381.7616,381.9698,381.6724,381.9698,4845.0
2024-11-18 12:35:00,385.13,385.4,385.07,385.39,5076.0,381.8806,382.1483,381.8211,382.1384,5076.0
2024-11-18 12:40:00,385.28,385.43,385.12,385.12,3762.0,382.0293,382.1781,381.8707,381.8707,3762.0
2024-11-18 12:45:00,385.21,385.23,385.0,385.22,2462.0,381.9599,381.9798,381.7517,381.9698,2462.0
2024-11-18 12:50:00,385.26,385.35,385.1,385.13,4403.0,382.0095,382.0988,381.8509,381.8806,4403.0
2024-11-18 12:55:00,385.18,385.7,385.05,385.25,9088.0,381.9302,382.4458,381.8013,381.9996,9088.0
2024-11-18 13:00:00,385.18,385.18,384.38,384.49,4619.0,381.9302,381.9302,381.1369,381.246,4619.0
2024-11-18 13:05:00,384.51,384.69,384.34,384.65,3378.0,381.2658,381.4443,381.0973,381.4047,3378.0
2024-11-18 13:10:00,384.72,384.72,384.53,384.61,1654.0,381.4741,381.4741,381.2857,381.365,1654.0
2024-11-18 13:15:00,384.52,384.71,384.49,384.69,1660.0,381.2758,381.4642,381.246,381.4443,1660.0
2024-11-18 13:20:00,384.5,384.7,384.0,384.23,9236.0,381.2559,381.4542,380.7601,380.9882,9236.0
2024-11-18 13:25:00,384.26,384.26,384.05,384.1,2276.0,381.0179,381.0179,380.8097,380.8593,2276.0
2024-11-18 13:30:00,384.0,384.31,383.91,384.25,4970.0,380.7601,381.0675,380.6709,381.008,4970.0
2024-11-18 13:35:00,384.34,384.35,384.02,384.18,2999.0,381.0973,381.1072,380.78,380.9386,2999.0
2024-11-18 13:40:00,384.25,384.3,383.88,383.97,17160.0,381.008,381.0576,380.6412,380.7304,17160.0
2024-11-18 13:45:00,383.88,383.92,383.46,383.6,4290.0,380.6412,380.6808,380.2247,380.3635,4290.0
2024-11-18 13:50:00,383.57,384.0,383.57,383.89,5284.0,380.3338,380.7601,380.3338,380.6511,5284.0
2024-11-18 13:55:00,383.98,384.51,383.98,384.43,9304.0,380.7403,381.2658,380.7403,381.1865,9304.0
2024-11-18 14:00:00,384.54,384.58,384.3,384.57,1713.0,381.2956,381.3352,381.0576,381.3253,1713.0
2024-11-18 14:05:00,384.62,384.64,384.32,384.44,2692.0,381.3749,381.3947,381.0774,381.1964,2692.0
2024-11-18 14:10:00,384.3,384.44,384.01,384.13,4401.0,381.0576,381.1964,380.7701,380.889,4401.0
2024-11-18 14:15:00,384.01,384.03,383.75,383.75,1931.0,380.7701,380.7899,380.5122,380.5122,1931.0
2024-11-18 14:20:00,383.81,383.93,383.56,383.68,3035.0,380.5717,380.6907,380.3239,380.4428,3035.0
2024-11-18 14:25:00,383.52,383.69,383.42,383.69,3613.0,380.2842,380.4528,380.185,380.4528,3613.0
2024-11-18 14:30:00,383.61,383.69,383.21,383.3,3703.0,380.3734,380.4528,379.9768,380.066,3703.0
2024-11-18 14:35:00,383.24,383.31,383.04,383.15,3978.0,380.0066,380.076,379.8082,379.9173,3978.0
2024-11-18 14:40:00,383.14,383.57,383.14,383.35,11281.0,379.9074,380.3338,379.9074,380.1156,11281.0
2024-11-18 14:45:00,383.47,383.49,383.05,383.32,11684.0,380.2346,380.2544,379.8182,380.0859,11684.0
2024-11-18 14:50:00,383.41,383.47,383.09,383.42,16846.0,380.1751,380.2346,379.8578,380.185,16846.0
2024-11-18 14:55:00,383.28,383.41,383.12,383.13,8717.0,380.0462,380.1751,379.8876,379.8975,8717.0
2024-11-18 15:00:00,383.02,383.31,382.92,383.21,8365.0,379.7884,380.076,379.6893,379.9768,8365.0
2024-11-18 15:05:00,383.21,383.22,382.97,383.01,4037.0,379.9768,379.9867,379.7388,379.7785,4037.0
2024-11-18 15:10:00,383.05,383.9,383.04,383.84,43674.0,379.8182,380.661,379.8082,380.6015,43674.0
2024-11-18 15:15:00,383.74,384.01,383.56,383.77,7581.0,380.5023,380.7701,380.3239,380.5321,7581.0
2024-11-18 15:20:00,383.77,384.27,383.68,384.14,16986.0,380.5321,381.0279,380.4428,380.899,16986.0
2024-11-18 15:25:00,384.13,384.22,383.99,384.08,10562.0,380.889,380.9783,380.7502,380.8395,10562.0
2024-11-18 15:30:00,384.09,384.09,383.61,383.64,24844.0,380.8494,380.8494,380.3734,380.4032,24844.0
2024-11-18 15:35:00,383.62,384.0,383.62,383.9,9303.0,380.3833,380.7601,380.3833,380.661,9303.0
2024-11-18 15:40:00,383.91,384.0,383.76,383.92,13466.0,380.6709,380.7601,380.5222,380.6808,13466.0
2024-11-18 15:45:00,383.94,384.43,383.89,384.35,33560.0,380.7006,381.1865,380.6511,381.1072,33560.0
2024-11-18 15:50:00,384.34,384.38,383.95,384.06,17881.0,381.0973,381.1369,380.7106,380.8196,17881.0
2024-11-18 15:55:00,384.07,384.59,383.94,384.47,46284.0,380.8295,381.3452,380.7006,381.2262,46284.0
2024-11-19 09:30:00,378.03,381.03,378.03,380.15,37519.0,374.8405,377.8152,374.8405,376.9426,37519.0
2024-11-19 09:35:00,380.25,380.92,379.35,380.74,12891.0,377.0418,377.7061,376.1494,377.5276,12891.0
2024-11-19 09:40:00,380.57,381.84,380.57,381.84,6029.0,377.3591,378.6184,377.3591,378.6184,6029.0
2024-11-19 09:45:00,381.8,381.8,379.48,379.52,12093.0,378.5787,378.5787,376.2783,376.3179,12093.0
2024-11-19 09:50:00,379.82,380.36,379.09,380.06,15654.0,376.6154,377.1509,375.8916,376.8534,15654.0
2024-11-19 09:55:00,379.95,380.44,379.6,379.6,9226.0,376.7443,377.2302,376.3973,376.3973,9226.0
2024-11-19 10:00:00,379.59,379.61,378.87,379.06,9832.0,376.3873,376.4072,375.6734,375.8618,9832.0
2024-11-19 10:05:00,379.19,379.7,378.97,379.44,16541.0,375.9907,376.4964,375.7726,376.2386,16541.0
2024-11-19 10:10:00,379.55,379.91,379.25,379.41,15659.0,376.3477,376.7046,376.0502,376.2089,15659.0
2024-11-19 10:15:00,379.3,379.51,378.51,379.25,14244.0,376.0998,376.308,375.3165,376.0502,14244.0
2024-11-19 10:20:00,379.24,379.24,378.56,379.0,5507.0,376.0403,376.0403,375.366,375.8023,5507.0
2024-11-19 10:25:00,378.91,379.9,378.91,379.65,14838.0,375.7131,376.6947,375.7131,376.4468,14838.0
2024-11-19 10:30:00,379.65,380.88,379.51,380.0,52538.0,376.4468,377.6665,376.308,376.7939,52538.0
2024-11-19 10:35:00,380.0,380.67,379.95,380.35,34159.0,376.7939,377.4582,376.7443,377.1409,34159.0
2024-11-19 10:40:00,380.59,380.62,380.07,380.33,10557.0,377.3789,377.4087,376.8633,377.1211,10557.0
2024-11-19 10:45:00,380.3,380.36,379.66,380.21,7187.0,377.0914,377.1509,376.4568,377.0021,7187.0
2024-11-19 10:50:00,380.07,380.28,379.66,379.71,5870.0,376.8633,377.0715,376.4568,376.5063,5870.0
2024-11-19 10:55:00,379.62,380.75,379.61,380.75,6626.0,376.4171,377.5376,376.4072,377.5376,6626.0
2024-11-19 11:00:00,380.62,380.75,380.29,380.5,8962.0,377.4087,377.5376,377.0814,377.2897,8962.0
2024-11-19 11:05:00,380.55,381.03,380.48,380.92,5154.0,377.3392,377.8152,377.2698,377.7061,5154.0
2024-11-19 11:10:00,381.07,382.0,381.07,381.8,15961.0,377.8549,378.777,377.8549,378.5787,15961.0
2024-11-19 11:15:00,381.91,382.54,381.46,381.82,13824.0,378.6878,379.3125,378.2416,378.5985,13824.0
2024-11-19 11:20:00,381.83,382.21,381.68,382.09,2487.0,378.6084,378.9852,378.4597,378.8663,2487.0
2024-11-19 11:25:00,382.13,382.49,381.91,382.49,2162.0,378.9059,379.2629,378.6878,379.2629,2162.0
2024-11-19 11:30:00,382.14,382.82,381.91,382.75,7516.0,378.9158,379.5901,378.6878,379.5207,7516.0
2024-11-19 11:35:00,382.81,382.87,382.15,382.31,3621.0,379.5802,379.6397,378.9257,379.0844,3621.0
2024-11-19 11:40:00,382.19,382.23,381.77,381.84,3509.0,378.9654,379.0051,378.549,378.6184,3509.0
2024-11-19 11:45:00,381.81,382.05,381.64,381.72,8421.0,378.5886,378.8266,378.4201,378.4994,8421.0
2024-11-19 11:50:00,381.71,381.85,381.2,381.26,8260.0,378.4895,378.6283,377.9838,378.0433,8260.0
2024-11-19 11:55:00,381.36,381.94,381.36,381.63,6033.0,378.1424,378.7175,378.1424,378.4101,6033.0
2024-11-19 12:00:00,381.61,381.97,380.83,380.83,4936.0,378.3903,378.7473,377.6169,377.6169,4936.0
2024-11-19 12:05:00,380.94,381.32,380.79,381.32,2615.0,377.726,378.1028,377.5772,378.1028,2615.0
2024-11-19 12:10:00,381.32,381.48,381.21,381.42,4864.0,378.1028,378.2614,377.9937,378.2019,4864.0
2024-11-19 12:15:00,381.64,381.87,381.6,381.87,2395.0,378.4201,378.6481,378.3804,378.6481,2395.0
2024-11-19 12:20:00,381.82,381.82,380.94,381.03,3415.0,378.5985,378.5985,377.726,377.8152,3415.0
2024-11-19 12:25:00,381.02,381.51,380.99,381.51,2748.0,377.8053,378.2911,377.7755,378.2911,2748.0
2024-11-19 12:30:00,381.52,381.93,381.31,381.79,5672.0,378.3011,378.7076,378.0928,378.5688,5672.0
2024-11-19 12:35:00,381.81,382.04,381.52,381.86,3419.0,378.5886,378.8167,378.3011,378.6382,3419.0
2024-11-19 12:40:00,381.74,381.8,381.65,381.8,2553.0,378.5192,378.5787,378.43,378.5787,2553.0
2024-11-19 12:45:00,381.8,381.87,381.5,381.56,3442.0,378.5787,378.6481,378.2812,378.3407,3442.0
2024-11-19 12:50:00,381.5,381.62,381.3,381.41,3032.0,378.2812,378.4002,378.0829,378.192,3032.0
2024-11-19 12:55:00,381.45,382.0,381.3,381.59,6841.0,378.2317,378.777,378.0829,378.3705,6841.0
2024-11-19 13:00:00,381.72,381.72,381.52,381.65,3484.0,378.4994,378.4994,378.3011,378.43,3484.0
2024-11-19 13:05:00,381.7,381.97,381.7,381.9,4838.0,378.4795,378.7473,378.4795,378.6779,4838.0
2024-11-19 13:10:00,381.88,382.41,381.88,381.97,9590.0,378.658,379.1836,378.658,378.7473,9590.0
2024-11-19 13:15:00,381.96,382.09,381.78,382.05,6977.0,378.7374,378.8663,378.5589,378.8266,6977.0
2024-11-19 13:20:00,381.99,382.04,381.58,381.8,3945.0,378.7671,378.8167,378.3606,378.5787,3945.0
2024-11-19 13:25:00,381.71,382.05,381.71,381.89,3509.0,378.4895,378.8266,378.4895,378.6679,3509.0
2024-11-19 13:30:00,382.01,382.07,381.59,381.73,6722.0,378.7869,378.8464,378.3705,378.5093,6722.0
2024-11-19 13:35:00,381.58,381.7,381.13,381.69,8622.0,378.3606,378.4795,377.9144,378.4696,8622.0
2024-11-19 13:40:00,381.73,381.83,381.58,381.72,1732.0,378.5093,378.6084,378.3606,378.4994,1732.0
2024-11-19 13:45:00,381.72,382.2,381.71,382.0,11922.0,378.4994,378.9753,378.4895,378.777,11922.0
2024-11-19 13:50:00,382.22,382.8,381.82,382.8,7782.0,378.9952,379.5703,378.5985,379.5703,7782.0
2024-11-19 13:55:00,382.75,383.25,382.62,382.94,23247.0,379.5207,380.0165,379.3918,379.7091,23247.0
2024-11-19 14:00:00,382.9,383.1,382.36,382.42,3561.0,379.6694,379.8677,379.134,379.1935,3561.0
2024-11-19 14:05:00,382.42,382.42,382.07,382.41,4219.0,379.1935,379.1935,378.8464,379.1836,4219.0
2024-11-19 14:10:00,382.36,382.44,382.14,382.32,7560.0,379.134,379.2133,378.9158,379.0943,7560.0
2024-11-19 14:15:00,382.34,382.39,381.9,382.09,4230.0,379.1141,379.1637,378.6779,378.8663,4230.0
2024-11-19 14:20:00,382.15,382.64,382.15,382.47,3449.0,378.9257,379.4116,378.9257,379.243,3449.0
2024-11-19 14:25:00,382.45,382.46,382.21,382.21,2759.0,379.2232,379.2331,378.9852,378.9852,2759.0
2024-11-19 14:30:00,382.21,382.27,381.39,381.47,3833.0,378.9852,379.0447,378.1722,378.2515,3833.0
2024-11-19 14:35:00,381.58,381.82,381.24,381.74,11576.0,378.3606,378.5985,378.0234,378.5192,11576.0
2024-11-19 14:40:00,381.66,381.88,381.49,381.58,7739.0,378.4399,378.658,378.2713,378.3606,7739.0
2024-11-19 14:45:00,381.67,381.79,381.54,381.76,3004.0,378.4498,378.5688,378.3209,378.539,3004.0
2024-11-19 14:50:00,381.77,381.79,381.6,381.69,5418.0,378.549,378.5688,378.3804,378.4696,5418.0
2024-11-19 14:55:00,381.69,381.97,381.61,381.76,10177.0,378.4696,378.7473,378.3903,378.539,10177.0
2024-11-19 15:00:00,381.75,381.85,381.39,381.39,4414.0,378.5291,378.6283,378.1722,378.1722,4414.0
2024-11-19 15:05:00,381.45,381.73,381.45,381.68,5700.0,378.2317,378.5093,378.2317,378.4597,5700.0
2024-11-19 15:10:00,381.62,381.76,381.47,381.76,6907.0,378.4002,378.539,378.2515,378.539,6907.0
2024-11-19 15:15:00,381.76,381.82,381.55,381.74,4352.0,378.539,378.5985,378.3308,378.5192,4352.0
2024-11-19 15:20:00,381.83,381.91,381.61,381.61,4977.0,378.6084,378.6878,378.3903,378.3903,4977.0
2024-11-19 15:25:00,381.68,381.87,381.66,381.79,4556.0,378.4597,378.6481,378.4399,378.5688,4556.0
2024-11-19 15:30:00,381.91,381.97,381.57,381.87,11700.0,378.6878,378.7473,378.3506,378.6481,11700.0
2024-11-19 15:35:00,381.82,382.46,381.82,381.98,18406.0,378.5985,379.2331,378.5985,378.7572,18406.0
2024-11-19 15:40:00,382.05,382.17,381.82,382.03,6425.0,378.8266,378.9456,378.5985,378.8068,6425.0
2024-11-19 15:45:00,382.01,382.46,381.99,382.24,8107.0,378.7869,379.2331,378.7671,379.015,8107.0
2024-11-19 15:50:00,382.16,382.38,381.75,381.79,22961.0,378.9357,379.1538,378.5291,378.5688,22961.0
2024-11-19 15:55:00,381.78,382.41,381.77,382.3,62944.0,378.5589,379.1836,378.549,379.0745,62944.0
2024-11-20 09:30:00,384.01,386.2,383.08,383.7,68562.0,380.7701,382.9416,379.8479,380.4627,68562.0
2024-11-20 09:35:00,383.7,383.97,382.3,382.36,18299.0,380.4627,380.7304,379.0745,379.134,18299.0
2024-11-20 09:40:00,382.57,383.74,382.3,383.22,22168.0,379.3422,380.5023,379.0745,379.9867,22168.0
2024-11-20 09:45:00,383.05,383.92,382.76,383.35,14530.0,379.8182,380.6808,379.5306,380.1156,14530.0
2024-11-20 09:50:00,383.13,383.64,382.42,382.91,8107.0,379.8975,380.4032,379.1935,379.6793,8107.0
2024-11-20 09:55:00,382.73,383.0,381.4,381.66,7825.0,379.5009,379.7686,378.1821,378.4399,7825.0
2024-11-20 10:00:00,381.65,382.17,381.64,382.16,8303.0,378.43,378.9456,378.4201,378.9357,8303.0
2024-11-20 10:05:00,382.35,382.35,380.89,380.97,13653.0,379.1241,379.1241,377.6764,377.7557,13653.0
2024-11-20 10:10:00,381.24,381.6,380.59,381.53,15057.0,378.0234,378.3804,377.3789,378.311,15057.0
2024-11-20 10:15:00,381.38,382.01,381.07,381.81,9727.0,378.1622,378.7869,377.8549,378.5886,9727.0
2024-11-20 10:20:00,381.89,381.97,381.43,381.95,9759.0,378.6679,378.7473,378.2118,378.7274,9759.0
2024-11-20 10:25:00,381.91,381.99,381.53,381.78,10469.0,378.6878,378.7671,378.311,378.5589,10469.0
2024-11-20 10:30:00,381.74,382.44,381.39,382.39,11355.0,378.5192,379.2133,378.1722,379.1637,11355.0
2024-11-20 10:35:00,382.29,382.53,381.89,382.46,10238.0,379.0646,379.3025,378.6679,379.2331,10238.0
2024-11-20 10:40:00,382.47,382.48,381.74,381.91,7400.0,379.243,379.253,378.5192,378.6878,7400.0
2024-11-20 10:45:00,381.79,382.49,381.79,382.19,8331.0,378.5688,379.2629,378.5688,378.9654,8331.0
2024-11-20 10:50:00,382.19,382.2,381.73,381.86,4623.0,378.9654,378.9753,378.5093,378.6382,4623.0
2024-11-20 10:55:00,382.01,382.16,381.87,382.02,5743.0,378.7869,378.9357,378.6481,378.7968,5743.0
2024-11-20 11:00:00,381.97,381.98,380.67,380.84,18624.0,378.7473,378.7572,377.4582,377.6268,18624.0
2024-11-20 11:05:00,380.81,380.85,380.19,380.7,12050.0,377.5971,377.6367,376.9823,377.488,12050.0
2024-11-20 11:10:00,380.71,380.71,379.87,379.9,3906.0,377.4979,377.4979,376.665,376.6947,3906.0
2024-11-20 11:15:00,379.82,380.56,379.73,380.55,10157.0,376.6154,377.3492,376.5262,377.3392,10157.0
2024-11-20 11:20:00,380.55,380.64,379.98,379.98,6924.0,377.3392,377.4285,376.7741,376.7741,6924.0
2024-11-20 11:25:00,379.9,380.04,379.12,379.3,5944.0,376.6947,376.8336,375.9213,376.0998,5944.0
2024-11-20 11:30:00,379.32,379.53,379.0,379.53,3635.0,376.1196,376.3279,375.8023,376.3279,3635.0
2024-11-20 11:35:00,379.55,379.81,378.9,379.81,10914.0,376.3477,376.6055,375.7032,376.6055,10914.0
2024-11-20 11:40:00,379.66,380.18,379.64,380.18,9853.0,376.4568,376.9724,376.4369,376.9724,9853.0
2024-11-20 11:45:00,380.24,380.52,380.23,380.41,4349.0,377.0319,377.3095,377.0219,377.2004,4349.0
2024-11-20 11:50:00,380.41,381.19,380.4,381.01,9616.0,377.2004,377.9738,377.1905,377.7954,9616.0
2024-11-20 11:55:00,381.01,381.24,380.75,380.93,9560.0,377.7954,378.0234,377.5376,377.716,9560.0
2024-11-20 12:00:00,380.75,380.76,380.17,380.38,9499.0,377.5376,377.5475,376.9625,377.1707,9499.0
2024-11-20 12:05:00,380.47,380.6,379.94,379.96,8858.0,377.2599,377.3888,376.7344,376.7542,8858.0
2024-11-20 12:10:00,380.09,380.09,379.36,379.54,12413.0,376.8831,376.8831,376.1593,376.3378,12413.0
2024-11-20 12:15:00,379.49,379.86,379.1,379.1,6958.0,376.2882,376.6551,375.9015,375.9015,6958.0
2024-11-20 12:20:00,379.06,379.16,378.47,378.86,9534.0,375.8618,375.961,375.2768,375.6635,9534.0
2024-11-20 12:25:00,378.9,379.54,378.9,379.54,5553.0,375.7032,376.3378,375.7032,376.3378,5553.0
2024-11-20 12:30:00,379.52,379.91,379.51,379.9,8110.0,376.3179,376.7046,376.308,376.6947,8110.0
2024-11-20 12:35:00,379.97,380.18,379.85,380.16,5394.0,376.7641,376.9724,376.6452,376.9525,5394.0
2024-11-20 12:40:00,380.17,380.5,380.12,380.38,4023.0,376.9625,377.2897,376.9129,377.1707,4023.0
2024-11-20 12:45:00,380.5,381.04,380.5,381.04,3323.0,377.2897,377.8251,377.2897,377.8251,3323.0
2024-11-20 12:50:00,381.06,381.23,380.3,380.3,7345.0,377.8449,378.0135,377.0914,377.0914,7345.0
2024-11-20 12:55:00,380.27,380.43,379.94,380.05,4506.0,377.0616,377.2203,376.7344,376.8435,4506.0
2024-11-20 13:00:00,380.06,380.35,380.06,380.25,4000.0,376.8534,377.1409,376.8534,377.0418,4000.0
2024-11-20 13:05:00,380.3,380.37,380.07,380.14,4763.0,377.0914,377.1608,376.8633,376.9327,4763.0
2024-11-20 13:10:00,380.17,380.29,380.09,380.19,3287.0,376.9625,377.0814,376.8831,376.9823,3287.0
2024-11-20 13:15:00,380.11,380.12,379.62,379.62,7897.0,376.903,376.9129,376.4171,376.4171,7897.0
2024-11-20 13:20:00,379.32,379.84,379.27,379.84,9505.0,376.1196,376.6352,376.07,376.6352,9505.0
2024-11-20 13:25:00,379.81,380.22,379.8,380.13,6766.0,376.6055,377.012,376.5956,376.9228,6766.0
2024-11-20 13:30:00,380.1,380.17,379.48,379.48,5489.0,376.893,376.9625,376.2783,376.2783,5489.0
2024-11-20 13:35:00,379.62,379.93,379.37,379.41,7984.0,376.4171,376.7245,376.1692,376.2089,7984.0
2024-11-20 13:40:00,379.32,379.45,379.06,379.42,6418.0,376.1196,376.2485,375.8618,376.2188,6418.0
2024-11-20 13:45:00,379.39,379.45,379.07,379.41,4253.0,376.189,376.2485,375.8717,376.2089,4253.0
2024-11-20 13:50:00,379.41,379.54,379.32,379.53,4330.0,376.2089,376.3378,376.1196,376.3279,4330.0
2024-11-20 13:55:00,379.55,379.55,379.27,379.44,3811.0,376.3477,376.3477,376.07,376.2386,3811.0
2024-11-20 14:00:00,379.36,379.74,379.35,379.59,3181.0,376.1593,376.5361,376.1494,376.3873,3181.0
2024-11-20 14:05:00,379.62,379.63,379.42,379.58,4274.0,376.4171,376.427,376.2188,376.3774,4274.0
2024-11-20 14:10:00,379.5,379.98,379.4,379.92,17667.0,376.2981,376.7741,376.199,376.7146,17667.0
2024-11-20 14:15:00,379.94,380.39,379.86,380.25,12317.0,376.7344,377.1806,376.6551,377.0418,12317.0
2024-11-20 14:20:00,380.21,380.33,379.91,379.98,5001.0,377.0021,377.1211,376.7046,376.7741,5001.0
2024-11-20 14:25:00,380.02,380.56,380.02,380.5,7849.0,376.8137,377.3492,376.8137,377.2897,7849.0
2024-11-20 14:30:00,380.36,380.52,380.32,380.46,4019.0,377.1509,377.3095,377.1112,377.25,4019.0
2024-11-20 14:35:00,380.52,380.8,380.43,380.65,8859.0,377.3095,377.5871,377.2203,377.4384,8859.0
2024-11-20 14:40:00,380.65,380.82,380.55,380.76,3992.0,377.4384,377.607,377.3392,377.5475,3992.0
2024-11-20 14:45:00,380.81,381.23,380.77,381.18,5991.0,377.5971,378.0135,377.5574,377.9639,5991.0
2024-11-20 14:50:00,381.18,381.25,381.01,381.06,6531.0,377.9639,378.0333,377.7954,377.8449,6531.0
2024-11-20 14:55:00,381.13,381.15,380.83,380.88,4708.0,377.9144,377.9342,377.6169,377.6665,4708.0
2024-11-20 15:00:00,380.71,380.75,380.56,380.74,8698.0,377.4979,377.5376,377.3492,377.5276,8698.0
2024-11-20 15:05:00,380.71,380.9,380.64,380.8,3069.0,377.4979,377.6863,377.4285,377.5871,3069.0
2024-11-20 15:10:00,380.8,381.24,380.8,381.04,6271.0,377.5871,378.0234,377.5871,377.8251,6271.0
2024-11-20 15:15:00,381.06,381.37,381.02,381.08,9729.0,377.8449,378.1523,377.8053,377.8648,9729.0
2024-11-20 15:20:00,381.15,381.34,381.15,381.28,10630.0,377.9342,378.1226,377.9342,378.0631,10630.0
2024-11-20 15:25:00,381.31,381.41,381.2,381.36,8357.0,378.0928,378.192,377.9838,378.1424,8357.0
2024-11-20 15:30:00,381.43,382.06,381.35,381.97,9410.0,378.2118,378.8365,378.1325,378.7473,9410.0
2024-11-20 15:35:00,382.04,382.25,381.78,382.0,11610.0,378.8167,379.0249,378.5589,378.777,11610.0
2024-11-20 15:40:00,382.0,382.19,381.53,381.79,11554.0,378.777,378.9654,378.311,378.5688,11554.0
2024-11-20 15:45:00,381.63,382.05,381.49,381.77,8782.0,378.4101,378.8266,378.2713,378.549,8782.0
2024-11-20 15:50:00,381.94,382.32,381.46,381.7,20886.0,378.7175,379.0943,378.2416,378.4795,20886.0
2024-11-20 15:55:00,381.68,381.68,381.03,381.5,74478.0,378.4597,378.4597,377.8152,378.2812,74478.0
2024-11-21 09:30:00,383.92,383.98,380.8,380.96,45304.0,380.6808,380.7403,377.5871,377.7458,45304.0
2024-11-21 09:35:00,381.34,381.44,379.75,380.23,18883.0,378.1226,378.2217,376.546,377.0219,18883.0
2024-11-21 09:40:00,380.27,380.73,379.0,380.51,32424.0,377.0616,377.5177,375.8023,377.2996,32424.0
2024-11-21 09:45:00,380.62,381.79,380.44,381.65,11668.0,377.4087,378.5688,377.2302,378.43,11668.0
2024-11-21 09:50:00,381.78,382.52,381.7,381.91,36159.0,378.5589,379.2926,378.4795,378.6878,36159.0
2024-11-21 09:55:00,381.93,382.19,380.97,381.0,12166.0,378.7076,378.9654,377.7557,377.7855,12166.0
2024-11-21 10:00:00,381.0,381.85,380.94,381.55,19728.0,377.7855,378.6283,377.726,378.3308,19728.0
2024-11-21 10:05:00,381.81,383.13,381.65,383.11,24460.0,378.5886,379.8975,378.43,379.8776,24460.0
2024-11-21 10:10:00,383.11,383.88,382.86,383.88,5832.0,379.8776,380.6412,379.6298,380.6412,5832.0
2024-11-21 10:15:00,383.86,384.21,383.27,383.38,7220.0,380.6213,380.9684,380.0363,380.1454,7220.0
2024-11-21 10:20:00,383.44,383.82,382.9,383.31,8923.0,380.2049,380.5817,379.6694,380.076,8923.0
2024-11-21 10:25:00,383.49,383.52,382.92,383.07,18582.0,380.2544,380.2842,379.6893,379.838,18582.0
2024-11-21 10:30:00,383.0,383.02,381.98,382.29,10739.0,379.7686,379.7884,378.7572,379.0646,10739.0
2024-11-21 10:35:00,382.26,383.82,382.21,383.59,5048.0,379.0348,380.5817,378.9852,380.3536,5048.0
2024-11-21 10:40:00,383.51,384.45,383.25,384.12,5760.0,380.2743,381.2063,380.0165,380.8791,5760.0
2024-11-21 10:45:00,384.11,385.53,383.96,385.43,5208.0,380.8692,382.2772,380.7205,382.1781,5208.0
2024-11-21 10:50:00,385.58,386.67,385.5,386.45,16084.0,382.3268,383.4076,382.2475,383.1895,16084.0
2024-11-21 10:55:00,386.93,387.62,386.57,387.51,10992.0,383.6654,384.3496,383.3085,384.2405,10992.0
2024-11-21 11:00:00,387.8,388.09,387.36,387.61,10940.0,384.5281,384.8156,384.0918,384.3397,10940.0
2024-11-21 11:05:00,387.36,387.9,387.19,387.19,8025.0,384.0918,384.6272,383.9232,383.9232,8025.0
2024-11-21 11:10:00,386.98,387.61,386.98,387.54,4130.0,383.715,384.3397,383.715,384.2703,4130.0
2024-11-21 11:15:00,387.69,388.18,387.69,388.18,5677.0,384.419,384.9049,384.419,384.9049,5677.0
2024-11-21 11:20:00,388.1,388.79,387.91,388.63,5854.0,384.8255,385.5097,384.6372,385.3511,5854.0
2024-11-21 11:25:00,388.63,389.2,388.5,389.0,15947.0,385.3511,385.9163,385.2222,385.718,15947.0
2024-11-21 11:30:00,389.06,389.36,388.93,389.1,10779.0,385.7774,386.0749,385.6485,385.8171,10779.0
2024-11-21 11:35:00,389.06,389.07,387.89,388.27,8768.0,385.7774,385.7874,384.6173,384.9941,8768.0
2024-11-21 11:40:00,388.14,388.14,387.83,388.05,4765.0,384.8652,384.8652,384.5578,384.776,4765.0
2024-11-21 11:45:00,388.04,388.19,387.94,388.11,21127.0,384.7661,384.9148,384.6669,384.8355,21127.0
2024-11-21 11:50:00,388.02,388.39,387.99,388.08,3912.0,384.7462,385.1131,384.7165,384.8057,3912.0
2024-11-21 11:55:00,388.0,388.85,387.98,388.85,6281.0,384.7264,385.5692,384.7066,385.5692,6281.0
2024-11-21 12:00:00,388.66,388.67,388.25,388.25,5359.0,385.3808,385.3907,384.9743,384.9743,5359.0
2024-11-21 12:05:00,388.34,388.55,388.34,388.49,2343.0,385.0635,385.2718,385.0635,385.2123,2343.0
2024-11-21 12:10:00,388.6,388.78,388.5,388.5,7974.0,385.3213,385.4998,385.2222,385.2222,7974.0
2024-11-21 12:15:00,388.63,388.84,388.63,388.75,6417.0,385.3511,385.5593,385.3511,385.4701,6417.0
2024-11-21 12:20:00,388.77,389.57,388.74,389.57,8821.0,385.4899,386.2831,385.4601,386.2831,8821.0
2024-11-21 12:25:00,389.56,390.43,389.44,390.2,16325.0,386.2732,387.1359,386.1542,386.9078,16325.0
2024-11-21 12:30:00,390.2,390.27,390.0,390.14,5708.0,386.9078,386.9772,386.7095,386.8483,5708.0
2024-11-21 12:35:00,390.0,390.38,389.9,389.9,9354.0,386.7095,387.0863,386.6104,386.6104,9354.0
2024-11-21 12:40:00,389.9,390.42,389.88,389.94,6557.0,386.6104,387.126,386.5905,386.65,6557.0
2024-11-21 12:45:00,390.06,390.44,390.05,390.12,5083.0,386.769,387.1458,386.7591,386.8285,5083.0
2024-11-21 12:50:00,390.0,390.55,389.93,390.36,4474.0,386.7095,387.2549,386.6401,387.0665,4474.0
2024-11-21 12:55:00,390.21,390.59,390.21,390.57,5990.0,386.9177,387.2945,386.9177,387.2747,5990.0
2024-11-21 13:00:00,390.49,390.95,390.49,390.55,19720.0,387.1954,387.6515,387.1954,387.2549,19720.0
2024-11-21 13:05:00,390.53,390.78,390.53,390.64,1271.0,387.235,387.4829,387.235,387.3441,1271.0
2024-11-21 13:10:00,390.71,391.0,390.7,390.91,3486.0,387.4135,387.7011,387.4036,387.6118,3486.0
2024-11-21 13:15:00,390.77,391.0,390.48,390.97,6106.0,387.473,387.7011,387.1855,387.6713,6106.0
2024-11-21 13:20:00,390.97,391.48,390.93,391.48,5225.0,387.6713,388.177,387.6317,388.177,5225.0
2024-11-21 13:25:00,391.44,391.74,391.33,391.7,22677.0,388.1374,388.4348,388.0283,388.3952,22677.0
2024-11-21 13:30:00,391.78,392.02,391.57,391.8,10069.0,388.4745,388.7125,388.2663,388.4943,10069.0
2024-11-21 13:35:00,391.66,391.68,391.45,391.56,13399.0,388.3555,388.3753,388.1473,388.2564,13399.0
2024-11-21 13:40:00,391.5,391.73,391.5,391.57,5059.0,388.1969,388.4249,388.1969,388.2663,5059.0
2024-11-21 13:45:00,391.64,391.81,391.56,391.63,5958.0,388.3357,388.5042,388.2564,388.3258,5958.0
2024-11-21 13:50:00,391.54,391.54,391.07,391.21,6009.0,388.2365,388.2365,387.7705,387.9093,6009.0
2024-11-21 13:55:00,391.27,391.34,390.84,390.85,3762.0,387.9688,388.0382,387.5424,387.5523,3762.0
2024-11-21 14:00:00,390.93,391.16,390.49,391.06,6062.0,387.6317,387.8597,387.1954,387.7606,6062.0
2024-11-21 14:05:00,391.0,391.05,390.7,390.74,3056.0,387.7011,387.7507,387.4036,387.4433,3056.0
2024-11-21 14:10:00,390.74,390.74,390.38,390.54,3766.0,387.4433,387.4433,387.0863,387.245,3766.0
2024-11-21 14:15:00,390.52,390.54,390.04,390.17,7406.0,387.2251,387.245,386.7492,386.8781,7406.0
2024-11-21 14:20:00,390.01,390.6,389.81,390.6,4973.0,386.7194,387.3045,386.5211,387.3045,4973.0
2024-11-21 14:25:00,390.55,390.76,390.34,390.66,3918.0,387.2549,387.4631,387.0466,387.3639,3918.0
2024-11-21 14:30:00,390.87,390.91,390.33,390.49,6272.0,387.5722,387.6118,387.0367,387.1954,6272.0
2024-11-21 14:35:00,390.49,390.77,390.15,390.73,4105.0,387.1954,387.473,386.8583,387.4334,4105.0
2024-11-21 14:40:00,390.62,390.68,390.28,390.37,4206.0,387.3243,387.3838,386.9872,387.0764,4206.0
2024-11-21 14:45:00,390.3,390.49,390.09,390.49,4727.0,387.007,387.1954,386.7988,387.1954,4727.0
2024-11-21 14:50:00,390.33,390.33,389.79,390.12,4093.0,387.0367,387.0367,386.5013,386.8285,4093.0
2024-11-21 14:55:00,390.2,390.59,390.2,390.35,5246.0,386.9078,387.2945,386.9078,387.0566,5246.0
2024-11-21 15:00:00,390.42,390.56,390.38,390.4,3279.0,387.126,387.2648,387.0863,387.1061,3279.0
2024-11-21 15:05:00,390.42,390.62,390.34,390.56,4132.0,387.126,387.3243,387.0466,387.2648,4132.0
2024-11-21 15:10:00,390.52,390.57,390.14,390.15,5366.0,387.2251,387.2747,386.8483,386.8583,5366.0
2024-11-21 15:15:00,390.06,390.14,389.84,390.03,6038.0,386.769,386.8483,386.5509,386.7393,6038.0
2024-11-21 15:20:00,390.05,390.1,389.82,389.84,4300.0,386.7591,386.8087,386.531,386.5509,4300.0
2024-11-21 15:25:00,389.82,390.11,389.82,390.0,6998.0,386.531,386.8186,386.531,386.7095,6998.0
2024-11-21 15:30:00,390.03,390.21,389.96,390.05,13732.0,386.7393,386.9177,386.6699,386.7591,13732.0
2024-11-21 15:35:00,390.0,390.11,389.9,390.08,18527.0,386.7095,386.8186,386.6104,386.7888,18527.0
2024-11-21 15:40:00,390.1,390.25,389.99,390.25,15441.0,386.8087,386.9574,386.6996,386.9574,15441.0
2024-11-21 15:45:00,390.2,390.59,390.12,390.39,22515.0,386.9078,387.2945,386.8285,387.0962,22515.0
2024-11-21 15:50:00,390.34,390.34,389.85,389.98,24726.0,387.0466,387.0466,386.5608,386.6897,24726.0
2024-11-21 15:55:00,389.85,390.04,389.27,389.61,58749.0,386.5608,386.7492,385.9857,386.3228,58749.0
2024-11-22 09:30:00,390.36,391.41,388.79,389.2,35967.0,387.0665,388.1076,385.5097,385.9163,35967.0
2024-11-22 09:35:00,389.18,389.6,387.89,389.23,7821.0,385.8964,386.3129,384.6173,385.946,7821.0
2024-11-22 09:40:00,389.6,390.6,389.23,390.33,8018.0,386.3129,387.3045,385.946,387.0367,8018.0
2024-11-22 09:45:00,389.97,390.84,389.48,390.58,16167.0,386.6798,387.5424,386.1939,387.2846,16167.0
2024-11-22 09:50:00,390.76,391.27,390.1,391.27,6363.0,387.4631,387.9688,386.8087,387.9688,6363.0
2024-11-22 09:55:00,390.93,391.73,390.63,391.55,17520.0,387.6317,388.4249,387.3342,388.2464,17520.0
2024-11-22 10:00:00,391.33,392.52,390.75,391.0,22688.0,388.0283,389.2083,387.4532,387.7011,22688.0
2024-11-22 10:05:00,391.21,391.46,390.68,390.98,8231.0,387.9093,388.1572,387.3838,387.6812,8231.0
2024-11-22 10:10:00,390.97,391.06,390.37,390.6,10050.0,387.6713,387.7606,387.0764,387.3045,10050.0
2024-11-22 10:15:00,390.52,390.71,390.39,390.71,3004.0,387.2251,387.4135,387.0962,387.4135,3004.0
2024-11-22 10:20:00,390.66,390.66,390.0,390.5,6743.0,387.3639,387.3639,386.7095,387.2053,6743.0
2024-11-22 10:25:00,390.29,390.47,389.92,390.32,16444.0,386.9971,387.1756,386.6302,387.0268,16444.0
2024-11-22 10:30:00,390.5,391.22,390.46,390.85,7403.0,387.2053,387.9192,387.1656,387.5523,7403.0
2024-11-22 10:35:00,391.08,391.76,390.91,391.76,8776.0,387.7804,388.4547,387.6118,388.4547,8776.0
2024-11-22 10:40:00,391.71,392.11,391.58,392.07,3826.0,388.4051,388.8017,388.2762,388.7621,3826.0
2024-11-22 10:45:00,392.29,392.31,392.0,392.18,4094.0,388.9802,389.0,388.6926,388.8711,4094.0
2024-11-22 10:50:00,392.11,392.9,392.11,392.37,10844.0,388.8017,389.585,388.8017,389.0595,10844.0
2024-11-22 10:55:00,392.48,393.0,392.48,392.84,4142.0,389.1686,389.6842,389.1686,389.5256,4142.0
2024-11-22 11:00:00,392.75,392.76,391.93,392.4,4835.0,389.4363,389.4462,388.6232,389.0893,4835.0
2024-11-22 11:05:00,392.4,392.57,392.39,392.52,3598.0,389.0893,389.2578,389.0794,389.2083,3598.0
2024-11-22 11:10:00,392.34,392.34,391.99,392.03,6059.0,389.0298,389.0298,388.6827,388.7224,6059.0
2024-11-22 11:15:00,392.17,392.41,391.99,392.28,10267.0,388.8612,389.0992,388.6827,388.9703,10267.0
2024-11-22 11:20:00,392.19,393.17,392.16,393.17,5632.0,388.881,389.8528,388.8513,389.8528,5632.0
2024-11-22 11:25:00,393.15,393.62,392.94,393.62,18686.0,389.8329,390.299,389.6247,390.299,18686.0
2024-11-22 11:30:00,393.61,393.63,392.93,393.21,9914.0,390.2891,390.3089,389.6148,389.8924,9914.0
2024-11-22 11:35:00,393.29,393.67,393.28,393.62,4149.0,389.9718,390.3486,389.9618,390.299,4149.0
2024-11-22 11:40:00,393.61,393.68,393.42,393.42,6208.0,390.2891,390.3585,390.1007,390.1007,6208.0
2024-11-22 11:45:00,393.33,393.72,393.33,393.66,5629.0,390.0114,390.3981,390.0114,390.3386,5629.0
2024-11-22 11:50:00,393.65,394.11,393.64,394.11,13121.0,390.3287,390.7848,390.3188,390.7848,13121.0
2024-11-22 11:55:00,394.09,394.29,394.02,394.1,11027.0,390.765,390.9633,390.6956,390.7749,11027.0
2024-11-22 12:00:00,394.2,394.66,394.08,394.64,21484.0,390.8741,391.3302,390.7551,391.3104,21484.0
2024-11-22 12:05:00,394.66,394.73,394.43,394.5,8716.0,391.3302,391.3996,391.1021,391.1716,8716.0
2024-11-22 12:10:00,394.46,394.88,394.46,394.72,6229.0,391.1319,391.5483,391.1319,391.3897,6229.0
2024-11-22 12:15:00,394.72,395.15,394.72,395.0,13208.0,391.3897,391.8161,391.3897,391.6673,13208.0
2024-11-22 12:20:00,395.08,395.46,395.08,395.36,6943.0,391.7467,392.1235,391.7467,392.0243,6943.0
2024-11-22 12:25:00,395.33,395.43,395.18,395.25,13272.0,391.9945,392.0937,391.8458,391.9152,13272.0
2024-11-22 12:30:00,395.25,395.25,394.82,394.98,18873.0,391.9152,391.9152,391.4889,391.6475,18873.0
2024-11-22 12:35:00,394.91,395.12,394.41,394.47,13871.0,391.5781,391.7863,391.0823,391.1418,13871.0
2024-11-22 12:40:00,394.47,395.33,394.45,395.25,10663.0,391.1418,391.9945,391.122,391.9152,10663.0
2024-11-22 12:45:00,395.37,395.8,395.28,395.71,8557.0,392.0342,392.4606,391.945,392.3713,8557.0
2024-11-22 12:50:00,395.78,396.08,395.78,395.97,10264.0,392.4408,392.7382,392.4408,392.6291,10264.0
2024-11-22 12:55:00,395.97,396.0,395.71,395.86,6513.0,392.6291,392.6589,392.3713,392.5201,6513.0
2024-11-22 13:00:00,395.8,396.18,395.77,396.18,17365.0,392.4606,392.8374,392.4308,392.8374,17365.0
2024-11-22 13:05:00,396.18,396.19,395.92,395.99,5974.0,392.8374,392.8473,392.5796,392.649,5974.0
2024-11-22 13:10:00,395.98,396.33,395.98,396.15,5246.0,392.6391,392.9861,392.6391,392.8076,5246.0
2024-11-22 13:15:00,396.19,396.43,396.04,396.06,3284.0,392.8473,393.0853,392.6986,392.7184,3284.0
2024-11-22 13:20:00,396.0,396.14,395.84,396.11,3678.0,392.6589,392.7977,392.5002,392.768,3678.0
2024-11-22 13:25:00,396.03,396.22,396.01,396.05,18456.0,392.6886,392.877,392.6688,392.7085,18456.0
2024-11-22 13:30:00,396.05,396.33,396.04,396.21,7634.0,392.7085,392.9861,392.6986,392.8671,7634.0
2024-11-22 13:35:00,396.13,396.33,396.06,396.09,3114.0,392.7878,392.9861,392.7184,392.7481,3114.0
2024-11-22 13:40:00,396.09,396.12,395.78,396.01,6244.0,392.7481,392.7779,392.4408,392.6688,6244.0
2024-11-22 13:45:00,396.07,396.11,395.91,396.07,3992.0,392.7283,392.768,392.5697,392.7283,3992.0
2024-11-22 13:50:00,395.96,395.96,395.49,395.78,39518.0,392.6192,392.6192,392.1532,392.4408,39518.0
2024-11-22 13:55:00,395.74,396.12,395.74,396.11,3647.0,392.4011,392.7779,392.4011,392.768,3647.0
2024-11-22 14:00:00,396.11,396.2,396.07,396.11,4485.0,392.768,392.8572,392.7283,392.768,4485.0
2024-11-22 14:05:00,396.13,396.3,396.04,396.17,2427.0,392.7878,392.9564,392.6986,392.8275,2427.0
2024-11-22 14:10:00,396.16,396.28,396.03,396.27,7627.0,392.8175,392.9365,392.6886,392.9266,7627.0
2024-11-22 14:15:00,396.21,396.22,395.59,396.2,13873.0,392.8671,392.877,392.2524,392.8572,13873.0
2024-11-22 14:20:00,396.18,396.36,395.98,396.14,4085.0,392.8374,393.0159,392.6391,392.7977,4085.0
2024-11-22 14:25:00,396.06,396.39,396.06,396.3,2596.0,392.7184,393.0456,392.7184,392.9564,2596.0
2024-11-22 14:30:00,396.31,396.56,396.25,396.46,4439.0,392.9663,393.2142,392.9068,393.115,4439.0
2024-11-22 14:35:00,396.45,396.86,396.45,396.75,8860.0,393.1051,393.5116,393.1051,393.4026,8860.0
2024-11-22 14:40:00,396.64,396.72,396.46,396.66,4791.0,393.2935,393.3728,393.115,393.3133,4791.0
2024-11-22 14:45:00,396.73,397.12,396.73,397.12,7832.0,393.3827,393.7694,393.3827,393.7694,7832.0
2024-11-22 14:50:00,397.12,397.41,397.07,397.34,25042.0,393.7694,394.057,393.7199,393.9876,25042.0
2024-11-22 14:55:00,397.36,397.46,397.18,397.25,5942.0,394.0074,394.1066,393.8289,393.8983,5942.0
2024-11-22 15:00:00,397.18,397.27,396.17,396.34,34063.0,393.8289,393.9182,392.8275,392.996,34063.0
2024-11-22 15:05:00,396.33,396.54,396.13,396.13,3216.0,392.9861,393.1943,392.7878,392.7878,3216.0
2024-11-22 15:10:00,396.34,396.34,396.12,396.24,6366.0,392.996,392.996,392.7779,392.8969,6366.0
2024-11-22 15:15:00,396.29,396.39,396.18,396.29,6769.0,392.9464,393.0456,392.8374,392.9464,6769.0
2024-11-22 15:20:00,396.3,396.53,396.28,396.48,7794.0,392.9564,393.1844,392.9365,393.1348,7794.0
2024-11-22 15:25:00,396.48,396.64,396.33,396.59,16778.0,393.1348,393.2935,392.9861,393.2439,16778.0
2024-11-22 15:30:00,396.52,396.93,396.44,396.88,18832.0,393.1745,393.581,393.0952,393.5315,18832.0
2024-11-22 15:35:00,396.76,397.07,396.76,396.85,21373.0,393.4125,393.7199,393.4125,393.5017,21373.0
2024-11-22 15:40:00,396.9,397.16,396.9,397.1,12330.0,393.5513,393.8091,393.5513,393.7496,12330.0
2024-11-22 15:45:00,397.08,397.48,396.99,397.46,22116.0,393.7298,394.1264,393.6405,394.1066,22116.0
2024-11-22 15:50:00,397.41,398.16,397.4,397.93,42297.0,394.057,394.8007,394.0471,394.5726,42297.0
2024-11-22 15:55:00,398.02,398.14,397.24,397.46,104074.0,394.6619,394.7808,393.8884,394.1066,104074.0
2024-11-25 09:30:00,400.0,405.25,400.0,405.11,82136.0,396.6251,401.8309,396.6251,401.692,82136.0
2024-11-25 09:35:00,404.7,404.98,403.42,403.79,18113.0,401.2855,401.5631,400.0163,400.3832,18113.0
2024-11-25 09:40:00,403.78,404.07,402.89,404.07,14822.0,400.3733,400.6608,399.4908,400.6608,14822.0
2024-11-25 09:45:00,404.07,404.72,404.0,404.72,18719.0,400.6608,401.3053,400.5914,401.3053,18719.0
2024-11-25 09:50:00,404.52,404.92,404.04,404.6,29861.0,401.107,401.5036,400.6311,401.1863,29861.0
2024-11-25 09:55:00,404.66,404.85,403.9,404.66,12169.0,401.2458,401.4342,400.4922,401.2458,12169.0
2024-11-25 10:00:00,404.55,405.67,403.89,405.67,39091.0,401.1368,402.2473,400.4823,402.2473,39091.0
2024-11-25 10:05:00,405.67,406.42,405.67,406.23,18647.0,402.2473,402.991,402.2473,402.8026,18647.0
2024-11-25 10:10:00,406.23,406.23,404.48,404.9,29431.0,402.8026,402.8026,401.0673,401.4838,29431.0
2024-11-25 10:15:00,405.0,405.82,404.88,405.56,7407.0,401.583,402.396,401.464,402.1382,7407.0
2024-11-25 10:20:00,405.49,405.74,404.89,405.7,8369.0,402.0688,402.3167,401.4739,402.2771,8369.0
2024-11-25 10:25:00,405.65,406.6,405.58,406.2,13024.0,402.2275,403.1695,402.1581,402.7728,13024.0
2024-11-25 10:30:00,406.07,406.51,405.02,405.28,11689.0,402.6439,403.0802,401.6028,401.8606,11689.0
2024-11-25 10:35:00,405.19,405.88,404.93,405.08,11439.0,401.7714,402.4555,401.5136,401.6623,11439.0
2024-11-25 10:40:00,404.91,405.28,404.62,404.64,8004.0,401.4937,401.8606,401.2062,401.226,8004.0
2024-11-25 10:45:00,404.5,404.6,403.67,404.42,11808.0,401.0872,401.1863,400.2642,401.0079,11808.0
2024-11-25 10:50:00,404.4,404.53,403.87,404.16,8993.0,400.988,401.1169,400.4625,400.75,8993.0
2024-11-25 10:55:00,404.13,404.43,404.13,404.32,8937.0,400.7203,401.0178,400.7203,400.9087,8937.0
2024-11-25 11:00:00,404.17,404.54,403.54,404.51,14629.0,400.76,401.1268,400.1353,401.0971,14629.0
2024-11-25 11:05:00,404.39,404.46,403.46,403.61,5319.0,400.9781,401.0475,400.056,400.2047,5319.0
2024-11-25 11:10:00,403.68,404.29,403.67,404.0,8776.0,400.2741,400.879,400.2642,400.5914,8776.0
2024-11-25 11:15:00,404.05,404.65,403.92,404.5,9944.0,400.641,401.2359,400.5121,401.0872,9944.0
2024-11-25 11:20:00,404.36,404.78,404.0,404.77,12048.0,400.9484,401.3648,400.5914,401.3549,12048.0
2024-11-25 11:25:00,404.69,404.78,403.86,403.98,15280.0,401.2756,401.3648,400.4526,400.5716,15280.0
2024-11-25 11:30:00,403.97,404.14,403.74,403.99,15195.0,400.5617,400.7302,400.3336,400.5815,15195.0
2024-11-25 11:35:00,404.08,404.17,403.76,403.99,19171.0,400.6707,400.76,400.3534,400.5815,19171.0
2024-11-25 11:40:00,403.98,404.8,403.98,404.22,9053.0,400.5716,401.3846,400.5716,400.8095,9053.0
2024-11-25 11:45:00,404.28,404.41,404.0,404.15,9227.0,400.869,400.9979,400.5914,400.7401,9227.0
2024-11-25 11:50:00,404.21,404.53,403.91,404.42,5577.0,400.7996,401.1169,400.5022,401.0079,5577.0
2024-11-25 11:55:00,404.45,404.68,404.36,404.42,5715.0,401.0376,401.2657,400.9484,401.0079,5715.0
2024-11-25 12:00:00,404.4,405.0,403.89,405.0,11189.0,400.988,401.583,400.4823,401.583,11189.0
2024-11-25 12:05:00,405.0,405.17,404.76,405.05,3780.0,401.583,401.7515,401.345,401.6325,3780.0
2024-11-25 12:10:00,405.03,405.03,403.97,404.16,6969.0,401.6127,401.6127,400.5617,400.75,6969.0
2024-11-25 12:15:00,404.22,404.3,403.63,403.9,12333.0,400.8095,400.8889,400.2245,400.4922,12333.0
2024-11-25 12:20:00,403.88,404.13,403.6,404.11,12523.0,400.4724,400.7203,400.1948,400.7005,12523.0
2024-11-25 12:25:00,403.91,404.19,403.4,403.59,17083.0,400.5022,400.7798,399.9965,400.1849,17083.0
2024-11-25 12:30:00,403.66,404.47,403.66,404.26,9399.0,400.2543,401.0574,400.2543,400.8492,9399.0
2024-11-25 12:35:00,404.36,404.72,404.36,404.72,4032.0,400.9484,401.3053,400.9484,401.3053,4032.0
2024-11-25 12:40:00,404.66,404.68,404.06,404.2,8009.0,401.2458,401.2657,400.6509,400.7897,8009.0
2024-11-25 12:45:00,404.17,404.57,403.91,404.36,7166.0,400.76,401.1566,400.5022,400.9484,7166.0
2024-11-25 12:50:00,404.54,404.91,404.41,404.82,6361.0,401.1268,401.4937,400.9979,401.4045,6361.0
2024-11-25 12:55:00,404.8,404.87,404.68,404.72,5419.0,401.3846,401.4541,401.2657,401.3053,5419.0
2024-11-25 13:00:00,404.72,405.35,404.52,405.35,16554.0,401.3053,401.93,401.107,401.93,16554.0
2024-11-25 13:05:00,405.31,405.54,405.04,405.18,6078.0,401.8903,402.1184,401.6226,401.7614,6078.0
2024-11-25 13:10:00,405.18,405.48,405.11,405.4,6557.0,401.7614,402.0589,401.692,401.9796,6557.0
2024-11-25 13:15:00,405.46,405.77,405.4,405.76,7301.0,402.0391,402.3465,401.9796,402.3365,7301.0
2024-11-25 13:20:00,405.83,405.93,405.38,405.88,8595.0,402.406,402.5051,401.9598,402.4555,8595.0
2024-11-25 13:25:00,405.78,405.86,405.38,405.43,5161.0,402.3564,402.4357,401.9598,402.0093,5161.0
2024-11-25 13:30:00,405.42,405.82,405.26,405.69,8324.0,401.9994,402.396,401.8408,402.2671,8324.0
2024-11-25 13:35:00,405.69,405.76,405.42,405.55,8237.0,402.2671,402.3365,401.9994,402.1283,8237.0
2024-11-25 13:40:00,405.67,406.48,405.57,406.15,24748.0,402.2473,403.0505,402.1482,402.7233,24748.0
2024-11-25 13:45:00,406.17,406.52,406.11,406.11,4246.0,402.7431,403.0901,402.6836,402.6836,4246.0
2024-11-25 13:50:00,406.0,406.35,406.0,406.35,6703.0,402.5745,402.9216,402.5745,402.9216,6703.0
2024-11-25 13:55:00,406.31,406.64,406.31,406.54,9160.0,402.8819,403.2091,402.8819,403.11,9160.0
2024-11-25 14:00:00,406.5,406.63,406.25,406.38,28734.0,403.0703,403.1992,402.8224,402.9513,28734.0
2024-11-25 14:05:00,406.36,406.45,405.95,406.37,7977.0,402.9315,403.0207,402.5249,402.9414,7977.0
2024-11-25 14:10:00,406.37,406.56,406.27,406.49,6329.0,402.9414,403.1298,402.8422,403.0604,6329.0
2024-11-25 14:15:00,406.56,406.77,406.45,406.72,9078.0,403.1298,403.338,403.0207,403.2884,9078.0
2024-11-25 14:20:00,406.71,406.74,406.29,406.3,20822.0,403.2785,403.3083,402.8621,402.872,20822.0
2024-11-25 14:25:00,406.3,406.48,406.22,406.46,4923.0,402.872,403.0505,402.7927,403.0306,4923.0
2024-11-25 14:30:00,406.5,406.82,406.43,406.75,16555.0,403.0703,403.3876,403.0009,403.3182,16555.0
2024-11-25 14:35:00,406.73,406.83,406.49,406.51,12423.0,403.2984,403.3975,403.0604,403.0802,12423.0
2024-11-25 14:40:00,406.54,406.9,406.51,406.78,7433.0,403.11,403.4669,403.0802,403.3479,7433.0
2024-11-25 14:45:00,406.73,406.82,406.49,406.73,9792.0,403.2984,403.3876,403.0604,403.2984,9792.0
2024-11-25 14:50:00,406.8,407.04,406.72,406.98,21007.0,403.3678,403.6057,403.2884,403.5463,21007.0
2024-11-25 14:55:00,406.95,407.1,406.82,407.06,14658.0,403.5165,403.6652,403.3876,403.6256,14658.0
2024-11-25 15:00:00,406.98,406.98,406.08,406.54,22208.0,403.5463,403.5463,402.6538,403.11,22208.0
2024-11-25 15:05:00,406.56,407.07,406.41,407.07,16662.0,403.1298,403.6355,402.9811,403.6355,16662.0
2024-11-25 15:10:00,406.91,407.15,406.91,407.06,13870.0,403.4768,403.7148,403.4768,403.6256,13870.0
2024-11-25 15:15:00,407.06,407.15,406.82,407.1,16124.0,403.6256,403.7148,403.3876,403.6652,16124.0
2024-11-25 15:20:00,407.01,407.06,406.46,406.74,17274.0,403.576,403.6256,403.0306,403.3083,17274.0
2024-11-25 15:25:00,406.81,407.02,406.0,406.03,21480.0,403.3777,403.5859,402.5745,402.6043,21480.0
2024-11-25 15:30:00,405.92,406.25,405.73,406.09,14966.0,402.4952,402.8224,402.3068,402.6638,14966.0
2024-11-25 15:35:00,406.1,406.27,405.96,406.14,25434.0,402.6737,402.8422,402.5349,402.7133,25434.0
2024-11-25 15:40:00,406.13,406.5,405.86,405.94,15434.0,402.7034,403.0703,402.4357,402.515,15434.0
2024-11-25 15:45:00,405.97,406.43,405.89,406.04,35762.0,402.5448,403.0009,402.4655,402.6142,35762.0
2024-11-25 15:50:00,405.81,405.99,404.82,405.35,40697.0,402.3861,402.5646,401.4045,401.93,40697.0
2024-11-25 15:55:00,405.35,405.76,405.04,405.56,178015.0,401.93,402.3365,401.6226,402.1382,178015.0
2024-11-26 09:30:00,403.65,406.3,403.32,404.13,78756.0,400.2444,402.872,399.9171,400.7203,78756.0
2024-11-26 09:35:00,404.41,404.62,401.76,402.11,33594.0,400.9979,401.2062,398.3703,398.7173,33594.0
2024-11-26 09:40:00,402.33,403.62,402.0,402.82,21570.0,398.9355,400.2146,398.6083,399.4214,21570.0
2024-11-26 09:45:00,402.58,404.42,402.41,403.8,13490.0,399.1834,401.0079,399.0148,400.3931,13490.0
2024-11-26 09:50:00,403.82,404.41,403.79,404.1,15149.0,400.4129,400.9979,400.3832,400.6906,15149.0
2024-11-26 09:55:00,403.98,405.48,403.93,405.48,16188.0,400.5716,402.0589,400.522,402.0589,16188.0
2024-11-26 10:00:00,405.08,405.26,403.74,403.74,11187.0,401.6623,401.8408,400.3336,400.3336,11187.0
2024-11-26 10:05:00,403.45,404.22,403.2,403.77,10843.0,400.046,400.8095,399.7981,400.3633,10843.0
2024-11-26 10:10:00,403.76,404.58,403.56,404.09,9859.0,400.3534,401.1665,400.1551,400.6806,9859.0
2024-11-26 10:15:00,404.06,404.89,404.05,404.52,15099.0,400.6509,401.4739,400.641,401.107,15099.0
2024-11-26 10:20:00,404.68,405.12,404.33,404.53,15065.0,401.2657,401.7019,400.9186,401.1169,15065.0
2024-11-26 10:25:00,404.33,404.69,404.15,404.57,6910.0,400.9186,401.2756,400.7401,401.1566,6910.0
2024-11-26 10:30:00,404.79,404.79,403.25,403.25,11496.0,401.3747,401.3747,399.8477,399.8477,11496.0
2024-11-26 10:35:00,403.48,404.16,403.3,403.95,12853.0,400.0758,400.75,399.8973,400.5418,12853.0
2024-11-26 10:40:00,404.1,404.82,403.95,404.75,6049.0,400.6906,401.4045,400.5418,401.3351,6049.0
2024-11-26 10:45:00,404.72,404.72,404.05,404.5,10119.0,401.3053,401.3053,400.641,401.0872,10119.0
2024-11-26 10:50:00,404.5,405.15,404.46,404.61,15673.0,401.0872,401.7317,401.0475,401.1963,15673.0
2024-11-26 10:55:00,404.83,405.29,404.78,405.14,12355.0,401.4144,401.8705,401.3648,401.7218,12355.0
2024-11-26 11:00:00,405.33,405.82,405.27,405.82,12545.0,401.9102,402.396,401.8507,402.396,12545.0
2024-11-26 11:05:00,405.6,405.6,404.79,404.88,3353.0,402.1779,402.1779,401.3747,401.464,3353.0
2024-11-26 11:10:00,404.75,405.09,404.75,405.06,3604.0,401.3351,401.6722,401.3351,401.6425,3604.0
2024-11-26 11:15:00,405.18,405.95,405.18,405.85,7833.0,401.7614,402.5249,401.7614,402.4258,7833.0
2024-11-26 11:20:00,405.78,406.06,405.62,405.87,5254.0,402.3564,402.634,402.1977,402.4456,5254.0
2024-11-26 11:25:00,405.92,406.58,405.92,406.57,14763.0,402.4952,403.1496,402.4952,403.1397,14763.0
2024-11-26 11:30:00,406.58,406.82,406.01,406.24,12804.0,403.1496,403.3876,402.5844,402.8125,12804.0
2024-11-26 11:35:00,406.12,406.59,405.85,405.89,11393.0,402.6935,403.1595,402.4258,402.4655,11393.0
2024-11-26 11:40:00,405.85,406.12,405.59,406.01,6668.0,402.4258,402.6935,402.168,402.5844,6668.0
2024-11-26 11:45:00,406.09,406.51,406.09,406.5,5619.0,402.6638,403.0802,402.6638,403.0703,5619.0
2024-11-26 11:50:00,406.5,406.62,405.89,405.9,7651.0,403.0703,403.1893,402.4655,402.4754,7651.0
2024-11-26 11:55:00,405.97,406.24,405.69,406.12,14126.0,402.5448,402.8125,402.2671,402.6935,14126.0
2024-11-26 12:00:00,406.04,406.04,405.29,405.36,7444.0,402.6142,402.6142,401.8705,401.9399,7444.0
2024-11-26 12:05:00,405.46,405.64,405.08,405.35,4309.0,402.0391,402.2176,401.6623,401.93,4309.0
2024-11-26 12:10:00,405.46,405.7,405.36,405.63,4273.0,402.0391,402.2771,401.9399,402.2076,4273.0
2024-11-26 12:15:00,405.6,405.91,405.48,405.91,2925.0,402.1779,402.4853,402.0589,402.4853,2925.0
2024-11-26 12:20:00,406.01,406.09,405.89,406.07,2835.0,402.5844,402.6638,402.4655,402.6439,2835.0
2024-11-26 12:25:00,406.07,406.16,405.72,405.74,6028.0,402.6439,402.7332,402.2969,402.3167,6028.0
2024-11-26 12:30:00,405.72,406.25,405.56,406.17,3356.0,402.2969,402.8224,402.1382,402.7431,3356.0
2024-11-26 12:35:00,406.15,406.28,405.87,406.28,4166.0,402.7233,402.8522,402.4456,402.8522,4166.0
2024-11-26 12:40:00,406.25,406.7,406.13,406.66,7430.0,402.8224,403.2686,402.7034,403.229,7430.0
2024-11-26 12:45:00,406.52,406.55,406.41,406.49,3965.0,403.0901,403.1199,402.9811,403.0604,3965.0
2024-11-26 12:50:00,406.58,406.88,406.58,406.61,5067.0,403.1496,403.4471,403.1496,403.1794,5067.0
2024-11-26 12:55:00,406.6,406.92,406.57,406.77,2700.0,403.1695,403.4868,403.1397,403.338,2700.0
2024-11-26 13:00:00,406.77,406.84,406.34,406.34,7647.0,403.338,403.4074,402.9117,402.9117,7647.0
2024-11-26 13:05:00,406.42,406.5,406.14,406.31,7427.0,402.991,403.0703,402.7133,402.8819,7427.0
2024-11-26 13:10:00,406.38,406.61,406.37,406.52,3005.0,402.9513,403.1794,402.9414,403.0901,3005.0
2024-11-26 13:15:00,406.56,406.66,406.24,406.4,6147.0,403.1298,403.229,402.8125,402.9711,6147.0
2024-11-26 13:20:00,406.36,406.56,406.2,406.45,2406.0,402.9315,403.1298,402.7728,403.0207,2406.0
2024-11-26 13:25:00,406.6,406.6,406.43,406.5,1500.0,403.1695,403.1695,403.0009,403.0703,1500.0
2024-11-26 13:30:00,406.43,406.47,406.34,406.35,2258.0,403.0009,403.0406,402.9117,402.9216,2258.0
2024-11-26 13:35:00,406.31,406.31,405.82,405.89,5119.0,402.8819,402.8819,402.396,402.4655,5119.0
2024-11-26 13:40:00,406.0,406.41,406.0,406.31,2334.0,402.5745,402.9811,402.5745,402.8819,2334.0
2024-11-26 13:45:00,406.31,406.47,406.17,406.28,4755.0,402.8819,403.0406,402.7431,402.8522,4755.0
2024-11-26 13:50:00,406.32,406.37,406.25,406.25,2340.0,402.8918,402.9414,402.8224,402.8224,2340.0
2024-11-26 13:55:00,406.25,406.62,406.24,406.62,4129.0,402.8224,403.1893,402.8125,403.1893,4129.0
2024-11-26 14:00:00,406.62,407.2,406.58,407.15,6600.0,403.1893,403.7644,403.1496,403.7148,6600.0
2024-11-26 14:05:00,407.13,407.17,406.44,406.44,11043.0,403.695,403.7347,403.0108,403.0108,11043.0
2024-11-26 14:10:00,406.39,406.83,406.32,406.69,3568.0,402.9612,403.3975,402.8918,403.2587,3568.0
2024-11-26 14:15:00,406.68,406.68,406.12,406.38,6930.0,403.2488,403.2488,402.6935,402.9513,6930.0
2024-11-26 14:20:00,406.46,406.66,406.3,406.55,4147.0,403.0306,403.229,402.872,403.1199,4147.0
2024-11-26 14:25:00,406.62,407.0,406.58,406.96,3774.0,403.1893,403.5661,403.1496,403.5264,3774.0
2024-11-26 14:30:00,406.93,407.39,406.67,407.29,10586.0,403.4967,403.9528,403.2389,403.8536,10586.0
2024-11-26 14:35:00,407.22,407.22,406.74,406.82,4035.0,403.7842,403.7842,403.3083,403.3876,4035.0
2024-11-26 14:40:00,406.73,407.01,406.68,406.91,2541.0,403.2984,403.576,403.2488,403.4768,2541.0
2024-11-26 14:45:00,406.94,406.96,406.8,406.9,5441.0,403.5066,403.5264,403.3678,403.4669,5441.0
2024-11-26 14:50:00,406.9,407.06,406.85,406.88,2310.0,403.4669,403.6256,403.4174,403.4471,2310.0
2024-11-26 14:55:00,406.89,406.9,406.48,406.64,6996.0,403.457,403.4669,403.0505,403.2091,6996.0
2024-11-26 15:00:00,406.62,406.74,406.27,406.36,15024.0,403.1893,403.3083,402.8422,402.9315,15024.0
2024-11-26 15:05:00,406.36,406.76,406.27,406.75,2904.0,402.9315,403.3281,402.8422,403.3182,2904.0
2024-11-26 15:10:00,406.71,406.95,406.61,406.94,10378.0,403.2785,403.5165,403.1794,403.5066,10378.0
2024-11-26 15:15:00,406.94,407.1,406.85,406.98,5931.0,403.5066,403.6652,403.4174,403.5463,5931.0
2024-11-26 15:20:00,406.89,406.98,406.73,406.88,6571.0,403.457,403.5463,403.2984,403.4471,6571.0
2024-11-26 15:25:00,406.79,407.01,406.59,406.61,3421.0,403.3579,403.576,403.1595,403.1794,3421.0
2024-11-26 15:30:00,406.62,406.82,406.58,406.71,6278.0,403.1893,403.3876,403.1496,403.2785,6278.0
2024-11-26 15:35:00,406.71,407.0,406.64,406.92,13316.0,403.2785,403.5661,403.2091,403.4868,13316.0
2024-11-26 15:40:00,407.0,407.56,406.95,407.51,14300.0,403.5661,404.1214,403.5165,404.0718,14300.0
2024-11-26 15:45:00,407.52,408.04,407.44,408.0,30708.0,404.0817,404.5973,404.0024,404.5576,30708.0
2024-11-26 15:50:00,407.96,408.41,407.81,407.93,44085.0,404.518,404.9642,404.3693,404.4882,44085.0
2024-11-26 15:55:00,408.02,408.02,407.42,407.84,86465.0,404.5775,404.5775,403.9825,404.399,86465.0
2024-11-27 09:30:00,408.4,411.57,408.2,411.22,46896.0,404.9543,408.0975,404.756,407.7505,46896.0
2024-11-27 09:35:00,411.15,411.55,409.82,410.0,8210.0,407.6811,408.0777,406.3623,406.5408,8210.0
2024-11-27 09:40:00,410.12,411.82,410.12,411.65,10542.0,406.6598,408.3454,406.6598,408.1769,10542.0
2024-11-27 09:45:00,411.75,412.12,410.97,411.09,10658.0,408.276,408.6429,407.5026,407.6216,10658.0
2024-11-27 09:50:00,411.09,411.09,410.22,410.53,15971.0,407.6216,407.6216,406.7589,407.0663,15971.0
2024-11-27 09:55:00,410.4,410.6,409.8,409.82,7025.0,406.9374,407.1357,406.3425,406.3623,7025.0
2024-11-27 10:00:00,409.78,410.25,409.64,409.76,9173.0,406.3226,406.7887,406.1838,406.3028,9173.0
2024-11-27 10:05:00,409.59,409.74,409.21,409.22,6975.0,406.1342,406.283,405.7574,405.7674,6975.0
2024-11-27 10:10:00,409.2,409.2,408.0,408.35,8347.0,405.7475,405.7475,404.5576,404.9047,8347.0
2024-11-27 10:15:00,408.38,408.46,407.83,408.04,6071.0,404.9344,405.0138,404.3891,404.5973,6071.0
2024-11-27 10:20:00,408.1,408.57,408.0,408.0,3580.0,404.6568,405.1228,404.5576,404.5576,3580.0
2024-11-27 10:25:00,408.04,408.63,408.02,408.07,2804.0,404.5973,405.1823,404.5775,404.6271,2804.0
2024-11-27 10:30:00,408.0,408.17,407.31,407.42,9722.0,404.5576,404.7262,403.8735,403.9825,9722.0
2024-11-27 10:35:00,407.33,407.61,407.0,407.09,8261.0,403.8933,404.1709,403.5661,403.6553,8261.0
2024-11-27 10:40:00,406.99,408.3,406.99,407.45,7766.0,403.5562,404.8551,403.5562,404.0123,7766.0
2024-11-27 10:45:00,407.38,407.41,407.0,407.19,3339.0,403.9429,403.9726,403.5661,403.7545,3339.0
2024-11-27 10:50:00,407.22,407.28,406.9,407.16,3895.0,403.7842,403.8437,403.4669,403.7247,3895.0
2024-11-27 10:55:00,407.06,407.32,406.17,406.35,11047.0,403.6256,403.8834,402.7431,402.9216,11047.0
2024-11-27 11:00:00,406.43,406.83,406.18,406.79,4460.0,403.0009,403.3975,402.753,403.3579,4460.0
2024-11-27 11:05:00,406.39,406.91,406.39,406.88,1737.0,402.9612,403.4768,402.9612,403.4471,1737.0
2024-11-27 11:10:00,406.77,407.14,406.57,406.57,3088.0,403.338,403.7049,403.1397,403.1397,3088.0
2024-11-27 11:15:00,407.09,407.26,406.74,406.86,5029.0,403.6553,403.8239,403.3083,403.4273,5029.0
2024-11-27 11:20:00,406.79,406.79,406.42,406.43,1730.0,403.3579,403.3579,402.991,403.0009,1730.0
2024-11-27 11:25:00,406.43,406.43,406.0,406.1,1730.0,403.0009,403.0009,402.5745,402.6737,1730.0
2024-11-27 11:30:00,406.09,406.14,405.84,405.97,3130.0,402.6638,402.7133,402.4159,402.5448,3130.0
2024-11-27 11:35:00,406.06,406.47,405.84,406.24,7253.0,402.634,403.0406,402.4159,402.8125,7253.0
2024-11-27 11:40:00,406.31,406.42,406.03,406.06,1566.0,402.8819,402.991,402.6043,402.634,1566.0
2024-11-27 11:45:00,405.98,405.98,405.65,405.84,4664.0,402.5547,402.5547,402.2275,402.4159,4664.0
2024-11-27 11:50:00,405.88,406.04,405.65,405.65,3000.0,402.4555,402.6142,402.2275,402.2275,3000.0
2024-11-27 11:55:00,405.71,405.83,405.46,405.46,3971.0,402.287,402.406,402.0391,402.0391,3971.0
2024-11-27 12:00:00,405.37,405.46,404.82,405.33,5242.0,401.9498,402.0391,401.4045,401.9102,5242.0
2024-11-27 12:05:00,405.48,405.48,404.8,404.88,2825.0,402.0589,402.0589,401.3846,401.464,2825.0
2024-11-27 12:10:00,404.84,405.49,404.76,405.44,5785.0,401.4243,402.0688,401.345,402.0192,5785.0
2024-11-27 12:15:00,405.39,405.39,404.9,405.22,4245.0,401.9697,401.9697,401.4838,401.8011,4245.0
2024-11-27 12:20:00,405.44,405.44,405.0,405.27,3266.0,402.0192,402.0192,401.583,401.8507,3266.0
2024-11-27 12:25:00,405.13,405.4,405.12,405.26,2134.0,401.7119,401.9796,401.7019,401.8408,2134.0
2024-11-27 12:30:00,405.22,405.26,404.92,404.94,1900.0,401.8011,401.8408,401.5036,401.5235,1900.0
2024-11-27 12:35:00,404.9,404.94,404.63,404.83,772.0,401.4838,401.5235,401.2161,401.4144,772.0
2024-11-27 12:40:00,404.83,405.13,404.66,404.67,2827.0,401.4144,401.7119,401.2458,401.2557,2827.0
2024-11-27 12:45:00,404.66,404.75,404.38,404.71,2992.0,401.2458,401.3351,400.9682,401.2954,2992.0
2024-11-27 12:50:00,404.73,405.02,404.71,404.87,3561.0,401.3152,401.6028,401.2954,401.4541,3561.0
2024-11-27 12:55:00,404.87,405.17,404.82,405.09,2626.0,401.4541,401.7515,401.4045,401.6722,2626.0
2024-11-27 13:00:00,404.98,404.98,404.64,404.8,1876.0,401.5631,401.5631,401.226,401.3846,1876.0
2024-11-27 13:05:00,404.71,404.81,404.61,404.61,800.0,401.2954,401.3946,401.1963,401.1963,800.0
2024-11-27 13:10:00,404.71,404.8,404.64,404.67,2624.0,401.2954,401.3846,401.226,401.2557,2624.0
2024-11-27 13:15:00,404.73,404.95,404.67,404.71,3317.0,401.3152,401.5334,401.2557,401.2954,3317.0
2024-11-27 13:20:00,404.67,404.68,404.46,404.5,1160.0,401.2557,401.2657,401.0475,401.0872,1160.0
2024-11-27 13:25:00,404.47,404.71,404.38,404.48,3214.0,401.0574,401.2954,400.9682,401.0673,3214.0
2024-11-27 13:30:00,404.37,404.52,404.09,404.48,3605.0,400.9583,401.107,400.6806,401.0673,3605.0
2024-11-27 13:35:00,404.56,404.91,404.44,404.8,3958.0,401.1467,401.4937,401.0277,401.3846,3958.0
2024-11-27 13:40:00,404.72,404.79,404.56,404.62,2288.0,401.3053,401.3747,401.1467,401.2062,2288.0
2024-11-27 13:45:00,404.61,404.65,404.33,404.33,1348.0,401.1963,401.2359,400.9186,400.9186,1348.0
2024-11-27 13:50:00,404.33,404.44,404.18,404.44,2932.0,400.9186,401.0277,400.7699,401.0277,2932.0
2024-11-27 13:55:00,404.45,404.75,404.45,404.67,2575.0,401.0376,401.3351,401.0376,401.2557,2575.0
2024-11-27 14:00:00,404.69,405.03,404.5,404.95,4386.0,401.2756,401.6127,401.0872,401.5334,4386.0
2024-11-27 14:05:00,404.95,405.01,404.42,404.5,3522.0,401.5334,401.5929,401.0079,401.0872,3522.0
2024-11-27 14:10:00,404.34,404.51,404.09,404.44,3041.0,400.9285,401.0971,400.6806,401.0277,3041.0
2024-11-27 14:15:00,404.33,404.58,404.32,404.49,2526.0,400.9186,401.1665,400.9087,401.0773,2526.0
2024-11-27 14:20:00,404.49,404.55,404.03,404.15,3690.0,401.0773,401.1368,400.6211,400.7401,3690.0
2024-11-27 14:25:00,404.14,404.14,403.53,403.83,10088.0,400.7302,400.7302,400.1254,400.4228,10088.0
2024-11-27 14:30:00,403.88,404.15,403.88,404.12,2704.0,400.4724,400.7401,400.4724,400.7104,2704.0
2024-11-27 14:35:00,404.03,404.23,403.86,404.11,3901.0,400.6211,400.8195,400.4526,400.7005,3901.0
2024-11-27 14:40:00,404.06,404.28,404.03,404.28,4995.0,400.6509,400.869,400.6211,400.869,4995.0
2024-11-27 14:45:00,404.23,404.37,403.65,403.65,3950.0,400.8195,400.9583,400.2444,400.2444,3950.0
2024-11-27 14:50:00,403.76,404.23,403.76,404.12,4180.0,400.3534,400.8195,400.3534,400.7104,4180.0
2024-11-27 14:55:00,404.12,404.17,403.91,404.01,3514.0,400.7104,400.76,400.5022,400.6013,3514.0
2024-11-27 15:00:00,403.99,404.17,403.9,403.9,2727.0,400.5815,400.76,400.4922,400.4922,2727.0
2024-11-27 15:05:00,403.9,404.06,403.7,403.97,2183.0,400.4922,400.6509,400.2939,400.5617,2183.0
2024-11-27 15:10:00,403.99,404.09,403.96,404.02,1400.0,400.5815,400.6806,400.5517,400.6112,1400.0
2024-11-27 15:15:00,403.8,404.04,403.7,404.04,3835.0,400.3931,400.6311,400.2939,400.6311,3835.0
2024-11-27 15:20:00,403.93,404.09,403.63,403.63,2829.0,400.522,400.6806,400.2245,400.2245,2829.0
2024-11-27 15:25:00,403.69,403.95,403.69,403.85,5252.0,400.284,400.5418,400.284,400.4427,5252.0
2024-11-27 15:30:00,403.87,404.03,403.61,404.03,5543.0,400.4625,400.6211,400.2047,400.6211,5543.0
2024-11-27 15:35:00,403.93,403.93,403.37,403.4,4141.0,400.522,400.522,399.9667,399.9965,4141.0
2024-11-27 15:40:00,403.44,403.62,403.24,403.62,8232.0,400.0361,400.2146,399.8378,400.2146,8232.0
2024-11-27 15:45:00,403.58,404.52,403.57,404.49,6863.0,400.1749,401.107,400.165,401.0773,6863.0
2024-11-27 15:50:00,404.52,404.52,403.77,403.77,16918.0,401.107,401.107,400.3633,400.3633,16918.0
2024-11-27 15:55:00,403.86,404.13,403.53,403.7,32722.0,400.4526,400.7203,400.1254,400.2939,32722.0
2024-11-29 09:30:00,407.33,411.19,405.0,408.64,53958.0,403.8933,407.7207,401.583,405.1922,53958.0
2024-11-29 09:35:00,409.02,409.07,408.24,408.8,11377.0,405.569,405.6186,404.7956,405.3509,11377.0
2024-11-29 09:40:00,408.8,409.05,408.54,408.8,20802.0,405.3509,405.5988,405.0931,405.3509,20802.0
2024-11-29 09:45:00,408.77,409.11,407.82,408.98,10734.0,405.3212,405.6583,404.3792,405.5294,10734.0
2024-11-29 09:50:00,408.91,409.1,408.13,408.61,6029.0,405.46,405.6484,404.6866,405.1625,6029.0
2024-11-29 09:55:00,408.56,408.61,408.0,408.21,9204.0,405.1129,405.1625,404.5576,404.7659,9204.0
2024-11-29 10:00:00,408.23,408.82,408.17,408.77,8562.0,404.7857,405.3707,404.7262,405.3212,8562.0
2024-11-29 10:05:00,408.76,408.76,407.66,407.66,6653.0,405.3112,405.3112,404.2205,404.2205,6653.0
2024-11-29 10:10:00,407.76,408.94,407.76,408.75,8591.0,404.3197,405.4897,404.3197,405.3013,8591.0
2024-11-29 10:15:00,408.74,408.88,408.28,408.57,5383.0,405.2914,405.4302,404.8353,405.1228,5383.0
2024-11-29 10:20:00,408.65,408.78,408.28,408.28,901.0,405.2022,405.3311,404.8353,404.8353,901.0
2024-11-29 10:25:00,408.53,408.7,408.03,408.09,5989.0,405.0832,405.2517,404.5874,404.6469,5989.0
2024-11-29 10:30:00,408.13,408.5,407.84,408.1,4375.0,404.6866,405.0534,404.399,404.6568,4375.0
2024-11-29 10:35:00,408.22,408.52,407.91,408.47,3904.0,404.7758,405.0733,404.4684,405.0237,3904.0
2024-11-29 10:40:00,408.46,408.47,408.25,408.32,3071.0,405.0138,405.0237,404.8055,404.8749,3071.0
2024-11-29 10:45:00,408.5,409.03,408.34,409.0,6834.0,405.0534,405.579,404.8948,405.5492,6834.0
2024-11-29 10:50:00,409.07,409.34,408.93,409.2,2994.0,405.6186,405.8863,405.4798,405.7475,2994.0
2024-11-29 10:55:00,409.31,409.57,408.44,408.74,39007.0,405.8566,406.1144,404.9939,405.2914,39007.0
2024-11-29 11:00:00,409.03,409.26,409.03,409.13,3004.0,405.579,405.807,405.579,405.6781,3004.0
2024-11-29 11:05:00,408.96,409.13,408.8,408.82,3451.0,405.5095,405.6781,405.3509,405.3707,3451.0
2024-11-29 11:10:00,408.81,408.92,408.36,408.55,5619.0,405.3608,405.4699,404.9146,405.103,5619.0
2024-11-29 11:15:00,408.41,408.88,408.38,408.82,7196.0,404.9642,405.4302,404.9344,405.3707,7196.0
2024-11-29 11:20:00,408.81,408.89,408.51,408.79,4941.0,405.3608,405.4401,405.0633,405.341,4941.0
2024-11-29 11:25:00,408.89,409.15,408.73,408.87,8242.0,405.4401,405.6979,405.2815,405.4203,8242.0
2024-11-29 11:30:00,408.88,408.88,408.46,408.46,6883.0,405.4302,405.4302,405.0138,405.0138,6883.0
2024-11-29 11:35:00,408.65,408.84,408.51,408.51,5208.0,405.2022,405.3906,405.0633,405.0633,5208.0
2024-11-29 11:40:00,408.59,408.83,408.31,408.38,3667.0,405.1427,405.3806,404.865,404.9344,3667.0
2024-11-29 11:45:00,408.43,409.04,408.34,408.98,7550.0,404.984,405.5889,404.8948,405.5294,7550.0
2024-11-29 11:50:00,408.98,409.24,408.67,409.18,6647.0,405.5294,405.7872,405.222,405.7277,6647.0
2024-11-29 11:55:00,408.96,409.28,408.77,408.77,3041.0,405.5095,405.8268,405.3212,405.3212,3041.0
2024-11-29 12:00:00,408.69,409.14,408.64,409.14,7081.0,405.2418,405.688,405.1922,405.688,7081.0
2024-11-29 12:05:00,409.11,409.41,409.11,409.23,5662.0,405.6583,405.9558,405.6583,405.7773,5662.0
2024-11-29 12:10:00,409.21,409.21,408.9,409.21,3788.0,405.7574,405.7574,405.4501,405.7574,3788.0
2024-11-29 12:15:00,409.15,409.36,408.85,409.25,4719.0,405.6979,405.9062,405.4005,405.7971,4719.0
2024-11-29 12:20:00,409.38,409.38,408.5,408.63,6544.0,405.926,405.926,405.0534,405.1823,6544.0
2024-11-29 12:25:00,408.63,408.9,408.53,408.54,8796.0,405.1823,405.4501,405.0832,405.0931,8796.0
2024-11-29 12:30:00,408.55,409.02,408.51,408.96,8463.0,405.103,405.569,405.0633,405.5095,8463.0
2024-11-29 12:35:00,409.04,409.07,408.79,408.97,5424.0,405.5889,405.6186,405.341,405.5195,5424.0
2024-11-29 12:40:00,408.96,409.29,408.84,409.08,7134.0,405.5095,405.8368,405.3906,405.6285,7134.0
2024-11-29 12:45:00,409.08,409.26,408.67,408.92,12698.0,405.6285,405.807,405.222,405.4699,12698.0
2024-11-29 12:50:00,408.71,408.77,407.34,407.76,12358.0,405.2617,405.3212,403.9032,404.3197,12358.0
2024-11-29 12:55:00,407.82,407.9,406.17,406.22,128731.0,404.3792,404.4585,402.7431,402.7927,128731.0
2024-12-02 09:30:00,407.46,408.15,406.67,407.55,32389.0,404.0222,404.7064,403.2389,404.1114,32389.0
2024-12-02 09:35:00,407.36,407.63,405.38,405.46,6583.0,403.923,404.1908,401.9598,402.0391,6583.0
2024-12-02 09:40:00,405.68,406.03,405.33,405.55,13575.0,402.2572,402.6043,401.9102,402.1283,13575.0
2024-12-02 09:45:00,405.9,405.9,405.08,405.08,10182.0,402.4754,402.4754,401.6623,401.6623,10182.0
2024-12-02 09:50:00,405.42,405.42,403.83,404.04,6327.0,401.9994,401.9994,400.4228,400.6311,6327.0
2024-12-02 09:55:00,404.04,404.04,403.3,404.0,11954.0,400.6311,400.6311,399.8973,400.5914,11954.0
2024-12-02 10:00:00,404.05,404.14,402.44,402.82,13995.0,400.641,400.7302,399.0446,399.4214,13995.0
2024-12-02 10:05:00,402.68,404.1,402.67,404.1,3939.0,399.2825,400.6906,399.2726,400.6906,3939.0
2024-12-02 10:10:00,403.64,403.78,402.91,402.92,5758.0,400.2344,400.3733,399.5106,399.5205,5758.0
2024-12-02 10:15:00,403.03,403.46,402.82,403.04,6936.0,399.6296,400.056,399.4214,399.6395,6936.0
2024-12-02 10:20:00,402.94,403.19,402.19,402.49,10922.0,399.5403,399.7882,398.7967,399.0941,10922.0
2024-12-02 10:25:00,402.69,402.69,401.99,401.99,9754.0,399.2925,399.2925,398.5984,398.5984,9754.0
2024-12-02 10:30:00,402.03,402.81,401.84,402.52,7710.0,398.638,399.4114,398.4496,399.1239,7710.0
2024-12-02 10:35:00,402.45,402.61,401.81,402.24,9406.0,399.0545,399.2131,398.4199,398.8462,9406.0
2024-12-02 10:40:00,402.22,402.48,401.7,401.97,12615.0,398.8264,399.0842,398.3108,398.5785,12615.0
2024-12-02 10:45:00,401.94,402.0,401.15,401.36,8283.0,398.5488,398.6083,397.7654,397.9737,8283.0
2024-12-02 10:50:00,401.85,402.0,401.58,401.69,5856.0,398.4595,398.6083,398.1918,398.3009,5856.0
2024-12-02 10:55:00,401.6,401.84,401.26,401.44,4924.0,398.2116,398.4496,397.8745,398.053,4924.0
2024-12-02 11:00:00,401.39,401.54,400.79,401.05,5866.0,398.0034,398.1522,397.4085,397.6663,5866.0
2024-12-02 11:05:00,401.08,401.84,400.97,401.8,7874.0,397.696,398.4496,397.587,398.41,7874.0
2024-12-02 11:10:00,402.05,402.05,401.66,401.75,4337.0,398.6579,398.6579,398.2711,398.3604,4337.0
2024-12-02 11:15:00,401.74,402.16,401.73,402.16,5796.0,398.3505,398.7669,398.3406,398.7669,5796.0
2024-12-02 11:20:00,402.02,402.37,401.88,402.37,5040.0,398.6281,398.9752,398.4893,398.9752,5040.0
2024-12-02 11:25:00,402.23,402.88,402.12,402.79,7785.0,398.8363,399.4808,398.7273,399.3916,7785.0
2024-12-02 11:30:00,402.67,403.0,402.25,402.65,6272.0,399.2726,399.5998,398.8562,399.2528,6272.0
2024-12-02 11:35:00,402.96,402.96,402.0,402.25,1127.0,399.5602,399.5602,398.6083,398.8562,1127.0
2024-12-02 11:40:00,402.37,402.67,402.24,402.29,2499.0,398.9752,399.2726,398.8462,398.8958,2499.0
2024-12-02 11:45:00,402.39,402.59,402.13,402.36,3770.0,398.995,399.1933,398.7372,398.9652,3770.0
2024-12-02 11:50:00,402.48,402.66,402.4,402.51,1624.0,399.0842,399.2627,399.0049,399.114,1624.0
2024-12-02 11:55:00,402.13,402.38,401.83,402.13,5987.0,398.7372,398.9851,398.4397,398.7372,5987.0
2024-12-02 12:00:00,402.42,402.45,402.17,402.33,1680.0,399.0247,399.0545,398.7768,398.9355,1680.0
2024-12-02 12:05:00,402.1,402.23,402.07,402.1,2926.0,398.7074,398.8363,398.6777,398.7074,2926.0
2024-12-02 12:10:00,402.11,402.36,402.07,402.25,5374.0,398.7173,398.9652,398.6777,398.8562,5374.0
2024-12-02 12:15:00,402.28,402.42,401.93,401.94,3901.0,398.8859,399.0247,398.5389,398.5488,3901.0
2024-12-02 12:20:00,401.87,401.97,401.7,401.7,3876.0,398.4794,398.5785,398.3108,398.3108,3876.0
2024-12-02 12:25:00,401.61,401.8,401.53,401.54,2259.0,398.2216,398.41,398.1422,398.1522,2259.0
2024-12-02 12:30:00,401.55,401.87,401.55,401.62,2400.0,398.1621,398.4794,398.1621,398.2315,2400.0
2024-12-02 12:35:00,401.6,401.85,401.6,401.7,800.0,398.2116,398.4595,398.2116,398.3108,800.0
2024-12-02 12:40:00,401.83,402.12,401.83,402.12,1449.0,398.4397,398.7273,398.4397,398.7273,1449.0
2024-12-02 12:45:00,402.14,402.3,401.98,402.1,2106.0,398.7471,398.9057,398.5884,398.7074,2106.0
2024-12-02 12:50:00,402.06,402.5,402.06,402.5,1300.0,398.6678,399.1041,398.6678,399.1041,1300.0
2024-12-02 12:55:00,402.55,402.58,402.07,402.25,2070.0,399.1536,399.1834,398.6777,398.8562,2070.0
2024-12-02 13:00:00,402.18,402.62,402.12,402.62,2036.0,398.7868,399.223,398.7273,399.223,2036.0
2024-12-02 13:05:00,402.55,402.66,402.48,402.64,2135.0,399.1536,399.2627,399.0842,399.2429,2135.0
2024-12-02 13:10:00,402.58,402.87,402.45,402.85,5804.0,399.1834,399.4709,399.0545,399.4511,5804.0
2024-12-02 13:15:00,402.71,403.15,402.7,403.09,2157.0,399.3123,399.7486,399.3024,399.6891,2157.0
2024-12-02 13:20:00,403.08,403.17,403.05,403.12,1431.0,399.6792,399.7684,399.6494,399.7188,1431.0
2024-12-02 13:25:00,403.16,403.74,403.09,403.74,3684.0,399.7585,400.3336,399.6891,400.3336,3684.0
2024-12-02 13:30:00,403.77,404.19,403.58,404.19,8470.0,400.3633,400.7798,400.1749,400.7798,8470.0
2024-12-02 13:35:00,404.19,404.27,403.84,404.18,2929.0,400.7798,400.8591,400.4327,400.7699,2929.0
2024-12-02 13:40:00,404.15,404.25,404.1,404.19,2700.0,400.7401,400.8393,400.6906,400.7798,2700.0
2024-12-02 13:45:00,404.19,404.36,404.19,404.26,2693.0,400.7798,400.9484,400.7798,400.8492,2693.0
2024-12-02 13:50:00,404.14,404.58,404.14,404.53,2253.0,400.7302,401.1665,400.7302,401.1169,2253.0
2024-12-02 13:55:00,404.7,404.87,404.28,404.28,5275.0,401.2855,401.4541,400.869,400.869,5275.0
2024-12-02 14:00:00,404.6,404.6,404.28,404.28,5274.0,401.1863,401.1863,400.869,400.869,5274.0
2024-12-02 14:05:00,404.18,404.18,403.78,403.95,1814.0,400.7699,400.7699,400.3733,400.5418,1814.0
2024-12-02 14:10:00,404.07,404.08,403.67,403.67,881.0,400.6608,400.6707,400.2642,400.2642,881.0
2024-12-02 14:15:00,403.82,403.87,403.58,403.61,1248.0,400.4129,400.4625,400.1749,400.2047,1248.0
2024-12-02 14:20:00,403.53,403.53,403.17,403.38,2795.0,400.1254,400.1254,399.7684,399.9766,2795.0
2024-12-02 14:25:00,403.34,403.41,403.25,403.25,1941.0,399.937,400.0064,399.8477,399.8477,1941.0
2024-12-02 14:30:00,403.26,403.57,403.18,403.52,3410.0,399.8576,400.165,399.7783,400.1154,3410.0
2024-12-02 14:35:00,403.45,403.8,403.45,403.65,3314.0,400.046,400.3931,400.046,400.2444,3314.0
2024-12-02 14:40:00,403.57,403.57,403.12,403.26,2589.0,400.165,400.165,399.7188,399.8576,2589.0
2024-12-02 14:45:00,403.36,403.59,403.36,403.38,2278.0,399.9568,400.1849,399.9568,399.9766,2278.0
2024-12-02 14:50:00,403.28,403.37,403.1,403.37,1914.0,399.8775,399.9667,399.699,399.9667,1914.0
2024-12-02 14:55:00,403.31,403.56,403.27,403.42,2279.0,399.9072,400.1551,399.8676,400.0163,2279.0
2024-12-02 15:00:00,403.4,403.57,403.24,403.42,3680.0,399.9965,400.165,399.8378,400.0163,3680.0
2024-12-02 15:05:00,403.43,403.61,403.31,403.36,4709.0,400.0262,400.2047,399.9072,399.9568,4709.0
2024-12-02 15:10:00,403.37,403.47,403.16,403.47,4857.0,399.9667,400.0659,399.7585,400.0659,4857.0
2024-12-02 15:15:00,403.5,403.72,403.4,403.58,4883.0,400.0956,400.3138,399.9965,400.1749,4883.0
2024-12-02 15:20:00,403.55,403.6,403.28,403.28,2032.0,400.1452,400.1948,399.8775,399.8775,2032.0
2024-12-02 15:25:00,403.28,403.39,403.01,403.26,5669.0,399.8775,399.9865,399.6098,399.8576,5669.0
2024-12-02 15:30:00,403.22,403.32,403.0,403.05,5577.0,399.818,399.9171,399.5998,399.6494,5577.0
2024-12-02 15:35:00,403.08,403.21,402.99,403.1,5305.0,399.6792,399.8081,399.5899,399.699,5305.0
2024-12-02 15:40:00,403.14,403.22,402.78,402.92,7557.0,399.7387,399.818,399.3817,399.5205,7557.0
2024-12-02 15:45:00,402.81,403.03,402.57,402.93,14212.0,399.4114,399.6296,399.1735,399.5304,14212.0
2024-12-02 15:50:00,402.85,402.97,402.36,402.44,17508.0,399.4511,399.5701,398.9652,399.0446,17508.0
2024-12-02 15:55:00,402.42,403.19,402.1,402.51,72417.0,399.0247,399.7882,398.7074,399.114,72417.0
2024-12-03 09:30:00,403.52,405.53,402.95,404.34,21649.0,400.1154,402.1085,399.5503,400.9285,21649.0
2024-12-03 09:35:00,404.37,404.65,403.08,403.46,4550.0,400.9583,401.2359,399.6792,400.056,4550.0
2024-12-03 09:40:00,403.46,403.46,401.81,402.41,9777.0,400.056,400.056,398.4199,399.0148,9777.0
2024-12-03 09:45:00,402.42,403.23,402.14,402.15,7036.0,399.0247,399.8279,398.7471,398.757,7036.0
2024-12-03 09:50:00,402.0,402.96,401.87,401.87,8588.0,398.6083,399.5602,398.4794,398.4794,8588.0
2024-12-03 09:55:00,401.95,402.28,401.3,401.67,9690.0,398.5587,398.8859,397.9142,398.2811,9690.0
2024-12-03 10:00:00,401.55,401.71,401.0,401.39,6943.0,398.1621,398.3207,397.6167,398.0034,6943.0
2024-12-03 10:05:00,401.24,401.3,400.17,400.52,33085.0,397.8547,397.9142,396.7937,397.1408,33085.0
2024-12-03 10:10:00,400.41,400.88,400.08,400.2,6724.0,397.0317,397.4977,396.7045,396.8235,6724.0
2024-12-03 10:15:00,400.25,400.78,400.1,400.78,3778.0,396.873,397.3986,396.7243,397.3986,3778.0
2024-12-03 10:20:00,400.72,401.05,400.53,400.53,3854.0,397.3391,397.6663,397.1507,397.1507,3854.0
2024-12-03 10:25:00,400.52,400.52,399.69,399.93,10003.0,397.1408,397.1408,396.3178,396.5557,10003.0
2024-12-03 10:30:00,399.87,399.87,399.18,399.22,9925.0,396.4962,396.4962,395.8121,395.8517,9925.0
2024-12-03 10:35:00,399.21,400.0,399.2,399.8,12535.0,395.8418,396.6251,395.8319,396.4268,12535.0
2024-12-03 10:40:00,399.71,399.71,399.33,399.59,6030.0,396.3376,396.3376,395.9608,396.2186,6030.0
2024-12-03 10:45:00,399.45,399.56,399.11,399.56,1900.0,396.0798,396.1889,395.7427,396.1889,1900.0
2024-12-03 10:50:00,399.44,399.92,399.44,399.73,6228.0,396.0699,396.5458,396.0699,396.3574,6228.0
2024-12-03 10:55:00,399.59,399.6,398.81,399.43,10132.0,396.2186,396.2285,395.4452,396.06,10132.0
2024-12-03 11:00:00,399.23,399.29,398.89,399.13,6840.0,395.8616,395.9211,395.5245,395.7625,6840.0
2024-12-03 11:05:00,399.28,399.28,398.42,398.77,12845.0,395.9112,395.9112,395.0585,395.4055,12845.0
2024-12-03 11:10:00,398.84,398.84,398.05,398.34,55825.0,395.4749,395.4749,394.6916,394.9792,55825.0
2024-12-03 11:15:00,398.32,398.61,397.82,398.12,26056.0,394.9593,395.2469,394.4635,394.761,26056.0
2024-12-03 11:20:00,398.13,398.28,397.95,398.1,5989.0,394.7709,394.9197,394.5924,394.7412,5989.0
2024-12-03 11:25:00,397.93,398.3,397.91,398.21,14019.0,394.5726,394.9395,394.5528,394.8502,14019.0
2024-12-03 11:30:00,398.21,398.21,397.75,397.83,20801.0,394.8502,394.8502,394.3941,394.4735,20801.0
2024-12-03 11:35:00,397.89,397.89,397.34,397.35,6543.0,394.5329,394.5329,393.9876,393.9975,6543.0
2024-12-03 11:40:00,397.37,397.49,397.09,397.13,11879.0,394.0173,394.1363,393.7397,393.7794,11879.0
2024-12-03 11:45:00,397.14,397.16,396.59,396.73,12404.0,393.7893,393.8091,393.2439,393.3827,12404.0
2024-12-03 11:50:00,396.75,397.03,396.6,396.99,11010.0,393.4026,393.6802,393.2538,393.6405,11010.0
2024-12-03 11:55:00,396.94,397.26,396.6,397.04,12440.0,393.591,393.9083,393.2538,393.6901,12440.0
2024-12-03 12:00:00,397.04,397.43,397.04,397.43,14074.0,393.6901,394.0768,393.6901,394.0768,14074.0
2024-12-03 12:05:00,397.43,398.3,397.36,398.06,4771.0,394.0768,394.9395,394.0074,394.7015,4771.0
2024-12-03 12:10:00,398.13,398.74,398.13,398.48,7875.0,394.7709,395.3758,394.7709,395.118,7875.0
2024-12-03 12:15:00,398.4,398.78,398.39,398.77,1479.0,395.0386,395.4154,395.0287,395.4055,1479.0
2024-12-03 12:20:00,398.99,399.0,398.61,398.61,4425.0,395.6237,395.6336,395.2469,395.2469,4425.0
2024-12-03 12:25:00,398.75,399.15,398.65,399.12,5791.0,395.3857,395.7823,395.2865,395.7526,5791.0
2024-12-03 12:30:00,399.1,399.83,399.02,399.83,8063.0,395.7327,396.4566,395.6534,396.4566,8063.0
2024-12-03 12:35:00,399.83,400.24,399.61,399.69,6759.0,396.4566,396.8631,396.2384,396.3178,6759.0
2024-12-03 12:40:00,399.72,399.77,399.61,399.77,2533.0,396.3475,396.3971,396.2384,396.3971,2533.0
2024-12-03 12:45:00,399.72,399.93,399.66,399.93,2651.0,396.3475,396.5557,396.288,396.5557,2651.0
2024-12-03 12:50:00,400.07,400.07,399.76,399.78,2137.0,396.6946,396.6946,396.3872,396.407,2137.0
2024-12-03 12:55:00,399.77,400.0,399.77,399.88,2340.0,396.3971,396.6251,396.3971,396.5062,2340.0
2024-12-03 13:00:00,399.85,399.95,399.67,399.85,3357.0,396.4764,396.5756,396.2979,396.4764,3357.0
2024-12-03 13:05:00,399.81,400.02,399.74,399.91,2346.0,396.4367,396.645,396.3673,396.5359,2346.0
2024-12-03 13:10:00,399.91,399.95,399.64,399.67,2156.0,396.5359,396.5756,396.2682,396.2979,2156.0
2024-12-03 13:15:00,399.67,399.67,399.5,399.62,1400.0,396.2979,396.2979,396.1294,396.2484,1400.0
2024-12-03 13:20:00,399.59,399.7,399.45,399.7,2665.0,396.2186,396.3277,396.0798,396.3277,2665.0
2024-12-03 13:25:00,399.68,399.7,399.55,399.55,1061.0,396.3078,396.3277,396.1789,396.1789,1061.0
2024-12-03 13:30:00,399.46,399.46,399.1,399.25,2500.0,396.0897,396.0897,395.7327,395.8815,2500.0
2024-12-03 13:35:00,399.4,399.48,399.25,399.28,6261.0,396.0302,396.1095,395.8815,395.9112,6261.0
2024-12-03 13:40:00,399.21,399.46,399.13,399.13,2310.0,395.8418,396.0897,395.7625,395.7625,2310.0
2024-12-03 13:45:00,399.18,399.3,399.09,399.09,4333.0,395.8121,395.9311,395.7228,395.7228,4333.0
2024-12-03 13:50:00,399.09,399.13,399.03,399.03,2244.0,395.7228,395.7625,395.6633,395.6633,2244.0
2024-12-03 13:55:00,399.02,399.16,398.88,398.99,2183.0,395.6534,395.7922,395.5146,395.6237,2183.0
2024-12-03 14:00:00,399.06,399.06,398.78,398.85,3000.0,395.6931,395.6931,395.4154,395.4848,3000.0
2024-12-03 14:05:00,398.93,399.09,398.92,399.02,3333.0,395.5642,395.7228,395.5543,395.6534,3333.0
2024-12-03 14:10:00,398.94,398.96,398.68,398.82,3857.0,395.5741,395.5939,395.3163,395.4551,3857.0
2024-12-03 14:15:00,398.96,399.06,398.72,398.72,5223.0,395.5939,395.6931,395.3559,395.3559,5223.0
2024-12-03 14:20:00,398.75,398.77,398.61,398.71,2799.0,395.3857,395.4055,395.2469,395.346,2799.0
2024-12-03 14:25:00,398.75,398.88,398.5,398.88,5377.0,395.3857,395.5146,395.1378,395.5146,5377.0
2024-12-03 14:30:00,398.88,399.28,398.88,399.17,2986.0,395.5146,395.9112,395.5146,395.8021,2986.0
2024-12-03 14:35:00,399.19,399.27,399.03,399.21,5335.0,395.822,395.9013,395.6633,395.8418,5335.0
2024-12-03 14:40:00,399.11,399.2,398.82,399.15,5283.0,395.7427,395.8319,395.4551,395.7823,5283.0
2024-12-03 14:45:00,399.21,399.64,399.21,399.46,2937.0,395.8418,396.2682,395.8418,396.0897,2937.0
2024-12-03 14:50:00,399.62,399.88,399.5,399.88,7098.0,396.2484,396.5062,396.1294,396.5062,7098.0
2024-12-03 14:55:00,399.79,399.79,399.46,399.48,6451.0,396.4169,396.4169,396.0897,396.1095,6451.0
2024-12-03 15:00:00,399.49,399.61,398.96,399.14,11908.0,396.1194,396.2384,395.5939,395.7724,11908.0
2024-12-03 15:05:00,399.06,399.14,399.02,399.04,1850.0,395.6931,395.7724,395.6534,395.6732,1850.0
2024-12-03 15:10:00,399.05,399.15,398.82,398.91,5872.0,395.6832,395.7823,395.4551,395.5443,5872.0
2024-12-03 15:15:00,398.93,398.99,398.79,398.82,4527.0,395.5642,395.6237,395.4254,395.4551,4527.0
2024-12-03 15:20:00,398.9,398.94,398.7,398.75,12758.0,395.5344,395.5741,395.3361,395.3857,12758.0
2024-12-03 15:25:00,398.83,398.85,398.66,398.79,10894.0,395.465,395.4848,395.2965,395.4254,10894.0
2024-12-03 15:30:00,398.79,398.79,398.5,398.57,4565.0,395.4254,395.4254,395.1378,395.2072,4565.0
2024-12-03 15:35:00,398.57,398.79,398.54,398.79,10083.0,395.2072,395.4254,395.1775,395.4254,10083.0
2024-12-03 15:40:00,398.88,398.89,398.54,398.54,5521.0,395.5146,395.5245,395.1775,395.1775,5521.0
2024-12-03 15:45:00,398.49,398.86,398.39,398.86,10479.0,395.1279,395.4948,395.0287,395.4948,10479.0
2024-12-03 15:50:00,398.9,399.48,398.76,399.35,14237.0,395.5344,396.1095,395.3956,395.9806,14237.0
2024-12-03 15:55:00,399.33,399.34,398.77,399.23,82490.0,395.9608,395.9707,395.4055,395.8616,82490.0
2024-12-04 09:30:00,398.57,400.22,397.77,399.89,30056.0,395.2072,396.8433,394.414,396.5161,30056.0
2024-12-04 09:35:00,399.88,400.33,399.47,400.28,6549.0,396.5062,396.9524,396.0996,396.9028,6549.0
2024-12-04 09:40:00,400.28,400.28,399.33,399.38,10403.0,396.9028,396.9028,395.9608,396.0104,10403.0
2024-12-04 09:45:00,399.27,400.17,399.01,399.98,6274.0,395.9013,396.7937,395.6435,396.6053,6274.0
2024-12-04 09:50:00,399.99,401.35,399.99,400.56,15004.0,396.6152,397.9638,396.6152,397.1804,15004.0
2024-12-04 09:55:00,400.58,401.47,400.44,401.43,12613.0,397.2003,398.0827,397.0614,398.0431,12613.0
2024-12-04 10:00:00,400.97,401.43,400.93,401.04,10679.0,397.587,398.0431,397.5473,397.6564,10679.0
2024-12-04 10:05:00,401.08,401.28,400.07,400.33,6989.0,397.696,397.8943,396.6946,396.9524,6989.0
2024-12-04 10:10:00,400.24,400.48,399.02,399.08,4623.0,396.8631,397.1011,395.6534,395.7129,4623.0
2024-12-04 10:15:00,399.02,399.08,398.37,398.56,17801.0,395.6534,395.7129,395.0089,395.1973,17801.0
2024-12-04 10:20:00,398.81,399.27,398.68,399.27,10780.0,395.4452,395.9013,395.3163,395.9013,10780.0
2024-12-04 10:25:00,399.3,399.63,399.11,399.18,5235.0,395.9311,396.2583,395.7427,395.8121,5235.0
2024-12-04 10:30:00,399.35,399.69,398.68,398.98,6089.0,395.9806,396.3178,395.3163,395.6138,6089.0
2024-12-04 10:35:00,398.97,399.25,398.69,399.25,4560.0,395.6038,395.8815,395.3262,395.8815,4560.0
2024-12-04 10:40:00,398.84,399.05,398.69,398.71,5274.0,395.4749,395.6832,395.3262,395.346,5274.0
2024-12-04 10:45:00,398.65,398.96,398.3,398.4,7531.0,395.2865,395.5939,394.9395,395.0386,7531.0
2024-12-04 10:50:00,398.57,398.59,398.4,398.44,1411.0,395.2072,395.227,395.0386,395.0783,1411.0
2024-12-04 10:55:00,398.53,399.06,398.37,399.06,5215.0,395.1675,395.6931,395.0089,395.6931,5215.0
2024-12-04 11:00:00,399.12,399.15,398.76,399.11,5441.0,395.7526,395.7823,395.3956,395.7427,5441.0
2024-12-04 11:05:00,399.18,399.3,398.74,398.88,2756.0,395.8121,395.9311,395.3758,395.5146,2756.0
2024-12-04 11:10:00,399.08,399.15,398.86,399.06,2035.0,395.7129,395.7823,395.4948,395.6931,2035.0
2024-12-04 11:15:00,398.99,399.45,398.89,399.45,2852.0,395.6237,396.0798,395.5245,396.0798,2852.0
2024-12-04 11:20:00,399.53,399.75,399.18,399.19,4940.0,396.1591,396.3773,395.8121,395.822,4940.0
2024-12-04 11:25:00,399.27,399.38,399.15,399.23,2889.0,395.9013,396.0104,395.7823,395.8616,2889.0
2024-12-04 11:30:00,399.22,399.22,398.77,399.14,3546.0,395.8517,395.8517,395.4055,395.7724,3546.0
2024-12-04 11:35:00,399.14,399.2,398.73,399.2,3209.0,395.7724,395.8319,395.3659,395.8319,3209.0
2024-12-04 11:40:00,398.98,399.3,398.93,398.99,3183.0,395.6138,395.9311,395.5642,395.6237,3183.0
2024-12-04 11:45:00,399.11,399.24,398.98,399.1,4031.0,395.7427,395.8716,395.6138,395.7327,4031.0
2024-12-04 11:50:00,399.1,399.23,398.89,399.08,6298.0,395.7327,395.8616,395.5245,395.7129,6298.0
2024-12-04 11:55:00,399.06,399.08,398.16,398.33,6566.0,395.6931,395.7129,394.8007,394.9692,6566.0
2024-12-04 12:00:00,398.4,398.4,397.81,398.06,3782.0,395.0386,395.0386,394.4536,394.7015,3782.0
2024-12-04 12:05:00,398.07,398.3,397.98,397.98,3845.0,394.7114,394.9395,394.6222,394.6222,3845.0
2024-12-04 12:10:00,397.97,398.14,397.96,398.14,2451.0,394.6123,394.7808,394.6024,394.7808,2451.0
2024-12-04 12:15:00,398.02,398.26,398.02,398.1,1200.0,394.6619,394.8998,394.6619,394.7412,1200.0
2024-12-04 12:20:00,397.94,398.19,397.82,398.19,3443.0,394.5825,394.8304,394.4635,394.8304,3443.0
2024-12-04 12:25:00,397.97,398.18,397.77,397.77,2437.0,394.6123,394.8205,394.414,394.414,2437.0
2024-12-04 12:30:00,397.77,397.78,397.42,397.76,5035.0,394.414,394.4239,394.0669,394.404,5035.0
2024-12-04 12:35:00,397.68,398.0,397.67,397.93,2709.0,394.3247,394.642,394.3148,394.5726,2709.0
2024-12-04 12:40:00,397.93,397.93,397.67,397.81,2041.0,394.5726,394.5726,394.3148,394.4536,2041.0
2024-12-04 12:45:00,397.97,397.97,397.65,397.87,2941.0,394.6123,394.6123,394.295,394.5131,2941.0
2024-12-04 12:50:00,397.87,398.07,397.81,397.81,2970.0,394.5131,394.7114,394.4536,394.4536,2970.0
2024-12-04 12:55:00,397.93,397.99,397.74,397.75,2938.0,394.5726,394.6321,394.3842,394.3941,2938.0
2024-12-04 13:00:00,397.75,397.78,397.25,397.31,5815.0,394.3941,394.4239,393.8983,393.9578,5815.0
2024-12-04 13:05:00,397.4,397.56,397.25,397.56,2308.0,394.0471,394.2057,393.8983,394.2057,2308.0
2024-12-04 13:10:00,397.65,397.65,397.4,397.4,2172.0,394.295,394.295,394.0471,394.0471,2172.0
2024-12-04 13:15:00,397.49,397.69,397.4,397.61,1900.0,394.1363,394.3346,394.0471,394.2553,1900.0
2024-12-04 13:20:00,397.47,397.59,397.25,397.26,2515.0,394.1165,394.2355,393.8983,393.9083,2515.0
2024-12-04 13:25:00,397.32,397.39,397.14,397.23,3675.0,393.9678,394.0372,393.7893,393.8785,3675.0
2024-12-04 13:30:00,397.22,397.23,396.12,396.2,9382.0,393.8686,393.8785,392.7779,392.8572,9382.0
2024-12-04 13:35:00,396.28,396.68,396.24,396.68,7125.0,392.9365,393.3332,392.8969,393.3332,7125.0
2024-12-04 13:40:00,396.78,396.95,396.69,396.91,3795.0,393.4323,393.6009,393.3431,393.5612,3795.0
2024-12-04 13:45:00,396.89,397.31,396.89,397.31,3929.0,393.5414,393.9578,393.5414,393.9578,3929.0
2024-12-04 13:50:00,397.23,397.53,397.13,397.53,4856.0,393.8785,394.176,393.7794,394.176,4856.0
2024-12-04 13:55:00,397.55,397.69,397.2,397.2,3944.0,394.1958,394.3346,393.8488,393.8488,3944.0
2024-12-04 14:00:00,397.04,397.61,396.98,397.61,2427.0,393.6901,394.2553,393.6306,394.2553,2427.0
2024-12-04 14:05:00,397.53,397.53,397.23,397.33,3303.0,394.176,394.176,393.8785,393.9777,3303.0
2024-12-04 14:10:00,397.33,397.46,397.26,397.46,4396.0,393.9777,394.1066,393.9083,394.1066,4396.0
2024-12-04 14:15:00,397.24,397.43,397.24,397.37,5952.0,393.8884,394.0768,393.8884,394.0173,5952.0
2024-12-04 14:20:00,397.32,397.73,397.31,397.63,9550.0,393.9678,394.3743,393.9578,394.2751,9550.0
2024-12-04 14:25:00,397.62,397.65,397.27,397.35,2607.0,394.2652,394.295,393.9182,393.9975,2607.0
2024-12-04 14:30:00,397.44,397.74,397.33,397.73,2476.0,394.0867,394.3842,393.9777,394.3743,2476.0
2024-12-04 14:35:00,397.84,398.09,397.82,398.05,6238.0,394.4834,394.7313,394.4635,394.6916,6238.0
2024-12-04 14:40:00,398.0,398.06,397.69,397.86,5573.0,394.642,394.7015,394.3346,394.5032,5573.0
2024-12-04 14:45:00,397.92,398.01,397.72,397.72,7719.0,394.5627,394.6519,394.3644,394.3644,7719.0
2024-12-04 14:50:00,397.8,397.84,397.49,397.73,11186.0,394.4437,394.4834,394.1363,394.3743,11186.0
2024-12-04 14:55:00,397.73,397.91,397.66,397.75,5055.0,394.3743,394.5528,394.3049,394.3941,5055.0
2024-12-04 15:00:00,397.7,397.91,397.65,397.91,2820.0,394.3446,394.5528,394.295,394.5528,2820.0
2024-12-04 15:05:00,397.96,398.45,397.96,398.44,2998.0,394.6024,395.0882,394.6024,395.0783,2998.0
2024-12-04 15:10:00,398.45,399.05,398.45,398.75,6984.0,395.0882,395.6832,395.0882,395.3857,6984.0
2024-12-04 15:15:00,398.74,399.01,398.7,398.86,5704.0,395.3758,395.6435,395.3361,395.4948,5704.0
2024-12-04 15:20:00,398.92,399.36,398.92,399.21,4059.0,395.5543,395.9905,395.5543,395.8418,4059.0
2024-12-04 15:25:00,399.21,399.3,399.04,399.04,5975.0,395.8418,395.9311,395.6732,395.6732,5975.0
2024-12-04 15:30:00,399.04,399.13,398.94,399.04,3090.0,395.6732,395.7625,395.5741,395.6732,3090.0
2024-12-04 15:35:00,399.04,399.48,398.96,399.47,9856.0,395.6732,396.1095,395.5939,396.0996,9856.0
2024-12-04 15:40:00,399.48,399.48,399.24,399.25,4830.0,396.1095,396.1095,395.8716,395.8815,4830.0
2024-12-04 15:45:00,399.18,399.53,399.15,399.35,11526.0,395.8121,396.1591,395.7823,395.9806,11526.0
2024-12-04 15:50:00,399.55,399.6,399.39,399.49,6145.0,396.1789,396.2285,396.0203,396.1194,6145.0
2024-12-04 15:55:00,399.41,399.73,399.28,399.42,40131.0,396.0401,396.3574,395.9112,396.05,40131.0
2024-12-05 09:30:00,400.5,401.43,399.7,399.7,32474.0,397.1209,398.0431,396.3277,396.3277,32474.0
2024-12-05 09:35:00,399.55,400.16,399.25,400.16,2676.0,396.1789,396.7838,395.8815,396.7838,2676.0
2024-12-05 09:40:00,400.25,400.5,399.9,400.29,9176.0,396.873,397.1209,396.526,396.9127,9176.0
2024-12-05 09:45:00,400.31,400.77,400.31,400.6,2777.0,396.9325,397.3886,396.9325,397.2201,2777.0
2024-12-05 09:50:00,400.69,401.24,400.69,401.19,11747.0,397.3093,397.8547,397.3093,397.8051,11747.0
2024-12-05 09:55:00,401.17,401.2,400.24,400.84,16358.0,397.7853,397.815,396.8631,397.4581,16358.0
2024-12-05 10:00:00,400.9,401.0,400.65,400.77,13948.0,397.5176,397.6167,397.2697,397.3886,13948.0
2024-12-05 10:05:00,400.65,400.79,399.74,399.74,3427.0,397.2697,397.4085,396.3673,396.3673,3427.0
2024-12-05 10:10:00,399.75,399.75,398.54,398.89,2808.0,396.3773,396.3773,395.1775,395.5245,2808.0
2024-12-05 10:15:00,398.73,399.23,398.32,399.02,4932.0,395.3659,395.8616,394.9593,395.6534,4932.0
2024-12-05 10:20:00,399.02,399.04,398.59,398.61,5591.0,395.6534,395.6732,395.227,395.2469,5591.0
2024-12-05 10:25:00,398.69,398.78,397.28,397.88,6839.0,395.3262,395.4154,393.9281,394.523,6839.0
2024-12-05 10:30:00,397.73,398.3,397.59,398.3,5564.0,394.3743,394.9395,394.2355,394.9395,5564.0
2024-12-05 10:35:00,398.22,398.22,397.33,397.49,4328.0,394.8602,394.8602,393.9777,394.1363,4328.0
2024-12-05 10:40:00,397.55,397.88,397.54,397.81,2856.0,394.1958,394.523,394.1859,394.4536,2856.0
2024-12-05 10:45:00,397.68,398.34,397.68,398.3,1892.0,394.3247,394.9792,394.3247,394.9395,1892.0
2024-12-05 10:50:00,398.2,398.73,398.05,398.3,10898.0,394.8403,395.3659,394.6916,394.9395,10898.0
2024-12-05 10:55:00,397.99,398.39,397.99,398.34,1525.0,394.6321,395.0287,394.6321,394.9792,1525.0
2024-12-05 11:00:00,398.02,398.25,397.8,398.12,2067.0,394.6619,394.8899,394.4437,394.761,2067.0
2024-12-05 11:05:00,397.98,398.27,397.68,397.74,4119.0,394.6222,394.9097,394.3247,394.3842,4119.0
2024-12-05 11:10:00,397.62,397.63,397.38,397.41,2196.0,394.2652,394.2751,394.0273,394.057,2196.0
2024-12-05 11:15:00,397.6,398.03,397.6,397.62,1424.0,394.2454,394.6718,394.2454,394.2652,1424.0
2024-12-05 11:20:00,397.78,397.9,397.52,397.9,3774.0,394.4239,394.5429,394.1661,394.5429,3774.0
2024-12-05 11:25:00,398.05,398.34,397.97,398.34,1293.0,394.6916,394.9792,394.6123,394.9792,1293.0
2024-12-05 11:30:00,398.42,398.42,397.26,397.51,6378.0,395.0585,395.0585,393.9083,394.1562,6378.0
2024-12-05 11:35:00,397.22,397.93,397.0,397.93,5553.0,393.8686,394.5726,393.6505,394.5726,5553.0
2024-12-05 11:40:00,397.77,397.77,397.43,397.62,2437.0,394.414,394.414,394.0768,394.2652,2437.0
2024-12-05 11:45:00,397.55,397.55,397.14,397.18,3956.0,394.1958,394.1958,393.7893,393.8289,3956.0
2024-12-05 11:50:00,397.29,397.4,397.09,397.09,5941.0,393.938,394.0471,393.7397,393.7397,5941.0
2024-12-05 11:55:00,397.18,397.31,396.89,397.31,8493.0,393.8289,393.9578,393.5414,393.9578,8493.0
2024-12-05 12:00:00,397.27,397.39,397.22,397.28,1726.0,393.9182,394.0372,393.8686,393.9281,1726.0
2024-12-05 12:05:00,397.16,397.5,396.95,397.37,7058.0,393.8091,394.1462,393.6009,394.0173,7058.0
2024-12-05 12:10:00,397.48,397.83,397.31,397.43,18275.0,394.1264,394.4735,393.9578,394.0768,18275.0
2024-12-05 12:15:00,397.3,397.51,397.21,397.24,3602.0,393.9479,394.1562,393.8587,393.8884,3602.0
2024-12-05 12:20:00,397.15,397.3,396.8,397.27,7447.0,393.7992,393.9479,393.4521,393.9182,7447.0
2024-12-05 12:25:00,397.29,397.46,397.03,397.45,1904.0,393.938,394.1066,393.6802,394.0967,1904.0
2024-12-05 12:30:00,397.27,397.28,397.02,397.21,1626.0,393.9182,393.9281,393.6703,393.8587,1626.0
2024-12-05 12:35:00,397.2,397.33,397.12,397.31,3304.0,393.8488,393.9777,393.7694,393.9578,3304.0
2024-12-05 12:40:00,397.33,397.4,397.25,397.29,3608.0,393.9777,394.0471,393.8983,393.938,3608.0
2024-12-05 12:45:00,397.25,397.61,397.25,397.4,3637.0,393.8983,394.2553,393.8983,394.0471,3637.0
2024-12-05 12:50:00,397.4,397.74,397.38,397.74,4773.0,394.0471,394.3842,394.0273,394.3842,4773.0
2024-12-05 12:55:00,397.67,397.9,397.43,397.78,4143.0,394.3148,394.5429,394.0768,394.4239,4143.0
2024-12-05 13:00:00,397.83,397.87,397.66,397.68,1534.0,394.4735,394.5131,394.3049,394.3247,1534.0
2024-12-05 13:05:00,397.77,397.78,397.46,397.46,2321.0,394.414,394.4239,394.1066,394.1066,2321.0
2024-12-05 13:10:00,397.5,397.5,397.28,397.28,1700.0,394.1462,394.1462,393.9281,393.9281,1700.0
2024-12-05 13:15:00,397.53,397.71,397.42,397.42,3844.0,394.176,394.3545,394.0669,394.0669,3844.0
2024-12-05 13:20:00,397.49,397.49,396.65,396.65,2818.0,394.1363,394.1363,393.3034,393.3034,2818.0
2024-12-05 13:25:00,396.58,396.93,396.55,396.79,2995.0,393.234,393.581,393.2043,393.4422,2995.0
2024-12-05 13:30:00,396.76,397.02,396.5,396.91,3428.0,393.4125,393.6703,393.1547,393.5612,3428.0
2024-12-05 13:35:00,396.93,397.18,396.9,397.11,3154.0,393.581,393.8289,393.5513,393.7595,3154.0
2024-12-05 13:40:00,397.22,397.45,397.21,397.34,2432.0,393.8686,394.0967,393.8587,393.9876,2432.0
2024-12-05 13:45:00,397.61,397.61,397.41,397.42,1535.0,394.2553,394.2553,394.057,394.0669,1535.0
2024-12-05 13:50:00,397.42,397.46,397.3,397.46,1998.0,394.0669,394.1066,393.9479,394.1066,1998.0
2024-12-05 13:55:00,397.35,397.35,397.03,397.31,3079.0,393.9975,393.9975,393.6802,393.9578,3079.0
2024-12-05 14:00:00,397.22,397.26,396.91,396.91,2589.0,393.8686,393.9083,393.5612,393.5612,2589.0
2024-12-05 14:05:00,397.07,397.4,396.9,397.4,3851.0,393.7199,394.0471,393.5513,394.0471,3851.0
2024-12-05 14:10:00,397.22,397.28,396.93,396.98,1853.0,393.8686,393.9281,393.581,393.6306,1853.0
2024-12-05 14:15:00,396.96,397.29,396.83,396.91,1648.0,393.6108,393.938,393.4819,393.5612,1648.0
2024-12-05 14:20:00,396.9,397.19,396.89,396.98,4304.0,393.5513,393.8389,393.5414,393.6306,4304.0
2024-12-05 14:25:00,397.1,397.1,396.68,396.69,1653.0,393.7496,393.7496,393.3332,393.3431,1653.0
2024-12-05 14:30:00,396.84,396.84,396.53,396.54,2930.0,393.4918,393.4918,393.1844,393.1943,2930.0
2024-12-05 14:35:00,396.65,397.17,396.65,397.02,4104.0,393.3034,393.819,393.3034,393.6703,4104.0
2024-12-05 14:40:00,396.94,396.97,396.5,396.61,1909.0,393.591,393.6207,393.1547,393.2637,1909.0
2024-12-05 14:45:00,396.61,396.75,396.58,396.65,3699.0,393.2637,393.4026,393.234,393.3034,3699.0
2024-12-05 14:50:00,396.55,396.62,396.38,396.44,4627.0,393.2043,393.2737,393.0357,393.0952,4627.0
2024-12-05 14:55:00,396.33,396.56,396.31,396.44,3867.0,392.9861,393.2142,392.9663,393.0952,3867.0
2024-12-05 15:00:00,396.27,396.35,396.1,396.11,6536.0,392.9266,393.0059,392.7581,392.768,6536.0
2024-12-05 15:05:00,396.12,396.27,396.02,396.08,5969.0,392.7779,392.9266,392.6787,392.7382,5969.0
2024-12-05 15:10:00,396.21,396.31,395.93,396.05,11515.0,392.8671,392.9663,392.5895,392.7085,11515.0
2024-12-05 15:15:00,396.06,396.33,396.06,396.33,5411.0,392.7184,392.9861,392.7184,392.9861,5411.0
2024-12-05 15:20:00,396.27,396.68,396.26,396.47,4354.0,392.9266,393.3332,392.9167,393.1249,4354.0
2024-12-05 15:25:00,396.28,396.28,395.89,396.06,3017.0,392.9365,392.9365,392.5498,392.7184,3017.0
2024-12-05 15:30:00,396.06,396.07,395.46,395.74,8093.0,392.7184,392.7283,392.1235,392.4011,8093.0
2024-12-05 15:35:00,395.61,396.04,395.61,395.98,7335.0,392.2722,392.6986,392.2722,392.6391,7335.0
2024-12-05 15:40:00,395.94,395.96,395.64,395.8,4766.0,392.5994,392.6192,392.3019,392.4606,4766.0
2024-12-05 15:45:00,395.8,395.88,395.55,395.58,14540.0,392.4606,392.5399,392.2127,392.2424,14540.0
2024-12-05 15:50:00,395.46,395.73,395.0,395.1,19313.0,392.1235,392.3912,391.6673,391.7665,19313.0
2024-12-05 15:55:00,395.11,395.21,394.21,394.98,89256.0,391.7764,391.8756,390.884,391.6475,89256.0
2024-12-06 09:30:00,398.15,399.74,398.04,399.25,31988.0,394.7908,396.3673,394.6817,395.8815,31988.0
2024-12-06 09:35:00,398.94,399.47,398.14,399.13,6829.0,395.5741,396.0996,394.7808,395.7625,6829.0
2024-12-06 09:40:00,399.34,399.62,398.75,398.87,22214.0,395.9707,396.2484,395.3857,395.5047,22214.0
2024-12-06 09:45:00,398.8,398.94,397.95,398.58,8687.0,395.4353,395.5741,394.5924,395.2171,8687.0
2024-12-06 09:50:00,398.38,398.61,397.08,397.18,6525.0,395.0188,395.2469,393.7298,393.8289,6525.0
2024-12-06 09:55:00,397.15,397.63,396.87,396.92,6799.0,393.7992,394.2751,393.5216,393.5711,6799.0
2024-12-06 10:00:00,397.39,397.88,396.87,397.6,7112.0,394.0372,394.523,393.5216,394.2454,7112.0
2024-12-06 10:05:00,397.73,398.56,397.49,398.26,4046.0,394.3743,395.1973,394.1363,394.8998,4046.0
2024-12-06 10:10:00,398.25,398.25,397.37,397.37,3745.0,394.8899,394.8899,394.0173,394.0173,3745.0
2024-12-06 10:15:00,397.37,397.51,396.85,397.19,6620.0,394.0173,394.1562,393.5017,393.8389,6620.0
2024-12-06 10:20:00,396.97,397.17,396.42,396.42,3858.0,393.6207,393.819,393.0754,393.0754,3858.0
2024-12-06 10:25:00,396.48,397.01,396.44,396.79,3841.0,393.1348,393.6604,393.0952,393.4422,3841.0
2024-12-06 10:30:00,396.61,397.03,396.4,396.58,2542.0,393.2637,393.6802,393.0555,393.234,2542.0
2024-12-06 10:35:00,396.58,397.23,396.43,397.23,5735.0,393.234,393.8785,393.0853,393.8785,5735.0
2024-12-06 10:40:00,397.02,397.33,396.83,397.13,2596.0,393.6703,393.9777,393.4819,393.7794,2596.0
2024-12-06 10:45:00,397.19,397.73,397.19,397.73,2566.0,393.8389,394.3743,393.8389,394.3743,2566.0
2024-12-06 10:50:00,397.76,398.02,397.76,398.01,1494.0,394.404,394.6619,394.404,394.6519,1494.0
2024-12-06 10:55:00,398.05,398.05,397.75,397.92,1517.0,394.6916,394.6916,394.3941,394.5627,1517.0
2024-12-06 11:00:00,397.77,397.77,397.21,397.21,1966.0,394.414,394.414,393.8587,393.8587,1966.0
2024-12-06 11:05:00,397.15,397.15,396.73,396.86,2762.0,393.7992,393.7992,393.3827,393.5116,2762.0
2024-12-06 11:10:00,396.62,396.82,396.19,396.47,8930.0,393.2737,393.472,392.8473,393.1249,8930.0
2024-12-06 11:15:00,396.42,396.54,395.87,396.06,2171.0,393.0754,393.1943,392.53,392.7184,2171.0
2024-12-06 11:20:00,396.0,396.06,395.78,395.78,400.0,392.6589,392.7184,392.4408,392.4408,400.0
2024-12-06 11:25:00,395.76,396.24,395.71,396.13,3554.0,392.4209,392.8969,392.3713,392.7878,3554.0
2024-12-06 11:30:00,396.24,396.76,396.17,396.45,6640.0,392.8969,393.4125,392.8275,393.1051,6640.0
2024-12-06 11:35:00,396.62,396.62,395.64,395.64,3572.0,393.2737,393.2737,392.3019,392.3019,3572.0
2024-12-06 11:40:00,395.75,395.99,395.62,395.84,2597.0,392.411,392.649,392.2821,392.5002,2597.0
2024-12-06 11:45:00,395.9,395.9,395.39,395.46,4966.0,392.5597,392.5597,392.054,392.1235,4966.0
2024-12-06 11:50:00,395.56,395.79,395.48,395.73,4381.0,392.2226,392.4507,392.1433,392.3912,4381.0
2024-12-06 11:55:00,395.81,395.94,395.63,395.68,1462.0,392.4705,392.5994,392.292,392.3416,1462.0
2024-12-06 12:00:00,395.68,395.92,395.35,395.35,6985.0,392.3416,392.5796,392.0144,392.0144,6985.0
2024-12-06 12:05:00,395.43,395.98,395.35,395.37,43097.0,392.0937,392.6391,392.0144,392.0342,43097.0
2024-12-06 12:10:00,395.35,395.46,394.33,394.33,18814.0,392.0144,392.1235,391.003,391.003,18814.0
2024-12-06 12:15:00,394.32,394.33,393.54,393.57,7232.0,390.9931,391.003,390.2197,390.2494,7232.0
2024-12-06 12:20:00,393.49,394.03,393.46,393.93,7796.0,390.1701,390.7055,390.1403,390.6064,7796.0
2024-12-06 12:25:00,394.03,394.05,393.85,393.86,10239.0,390.7055,390.7253,390.527,390.537,10239.0
2024-12-06 12:30:00,393.73,393.73,393.39,393.52,6052.0,390.408,390.408,390.0709,390.1998,6052.0
2024-12-06 12:35:00,393.52,393.75,393.5,393.58,4668.0,390.1998,390.4279,390.18,390.2593,4668.0
2024-12-06 12:40:00,393.56,393.63,393.39,393.53,3655.0,390.2395,390.3089,390.0709,390.2097,3655.0
2024-12-06 12:45:00,393.5,393.74,393.39,393.49,2857.0,390.18,390.418,390.0709,390.1701,2857.0
2024-12-06 12:50:00,393.53,393.75,393.39,393.51,2666.0,390.2097,390.4279,390.0709,390.1899,2666.0
2024-12-06 12:55:00,393.53,393.65,393.41,393.51,5996.0,390.2097,390.3287,390.0907,390.1899,5996.0
2024-12-06 13:00:00,393.41,393.94,393.4,393.94,3709.0,390.0907,390.6163,390.0808,390.6163,3709.0
2024-12-06 13:05:00,394.15,394.58,394.06,394.49,4440.0,390.8245,391.2509,390.7353,391.1616,4440.0
2024-12-06 13:10:00,394.48,394.48,394.19,394.27,3426.0,391.1517,391.1517,390.8642,390.9435,3426.0
2024-12-06 13:15:00,394.27,394.41,394.16,394.41,2829.0,390.9435,391.0823,390.8344,391.0823,2829.0
2024-12-06 13:20:00,394.34,394.36,394.27,394.31,2800.0,391.0129,391.0327,390.9435,390.9832,2800.0
2024-12-06 13:25:00,394.27,394.38,394.15,394.15,3265.0,390.9435,391.0526,390.8245,390.8245,3265.0
2024-12-06 13:30:00,394.15,394.15,393.44,393.5,3649.0,390.8245,390.8245,390.1205,390.18,3649.0
2024-12-06 13:35:00,393.45,393.96,393.45,393.82,5583.0,390.1304,390.6361,390.1304,390.4973,5583.0
2024-12-06 13:40:00,393.77,393.81,393.46,393.57,1610.0,390.4477,390.4874,390.1403,390.2494,1610.0
2024-12-06 13:45:00,393.68,393.74,393.57,393.57,2528.0,390.3585,390.418,390.2494,390.2494,2528.0
2024-12-06 13:50:00,393.53,393.94,393.44,393.94,9163.0,390.2097,390.6163,390.1205,390.6163,9163.0
2024-12-06 13:55:00,393.9,394.01,393.54,393.61,11191.0,390.5766,390.6857,390.2197,390.2891,11191.0
2024-12-06 14:00:00,393.74,393.86,393.53,393.69,3569.0,390.418,390.537,390.2097,390.3684,3569.0
2024-12-06 14:05:00,393.82,393.82,393.39,393.39,3938.0,390.4973,390.4973,390.0709,390.0709,3938.0
2024-12-06 14:10:00,393.39,393.4,392.74,393.23,13602.0,390.0709,390.0808,389.4264,389.9123,13602.0
2024-12-06 14:15:00,393.08,393.13,392.85,393.0,3141.0,389.7635,389.8131,389.5355,389.6842,3141.0
2024-12-06 14:20:00,393.09,393.53,393.06,393.37,12534.0,389.7734,390.2097,389.7437,390.0511,12534.0
2024-12-06 14:25:00,393.53,393.65,393.31,393.47,4687.0,390.2097,390.3287,389.9916,390.1502,4687.0
2024-12-06 14:30:00,393.56,393.56,393.35,393.35,2385.0,390.2395,390.2395,390.0313,390.0313,2385.0
2024-12-06 14:35:00,393.28,393.52,393.26,393.5,7178.0,389.9618,390.1998,389.942,390.18,7178.0
2024-12-06 14:40:00,393.48,393.7,393.41,393.6,3172.0,390.1602,390.3783,390.0907,390.2791,3172.0
2024-12-06 14:45:00,393.66,393.78,393.58,393.59,3309.0,390.3386,390.4576,390.2593,390.2692,3309.0
2024-12-06 14:50:00,393.59,393.81,393.59,393.66,2267.0,390.2692,390.4874,390.2692,390.3386,2267.0
2024-12-06 14:55:00,393.57,393.76,393.44,393.55,4352.0,390.2494,390.4378,390.1205,390.2296,4352.0
2024-12-06 15:00:00,393.49,393.74,393.48,393.49,944.0,390.1701,390.418,390.1602,390.1701,944.0
2024-12-06 15:05:00,393.65,393.67,393.52,393.55,1425.0,390.3287,390.3486,390.1998,390.2296,1425.0
2024-12-06 15:10:00,393.63,393.7,393.53,393.67,6713.0,390.3089,390.3783,390.2097,390.3486,6713.0
2024-12-06 15:15:00,393.66,393.68,393.2,393.35,7207.0,390.3386,390.3585,389.8825,390.0313,7207.0
2024-12-06 15:20:00,393.23,393.78,393.22,393.78,11689.0,389.9123,390.4576,389.9024,390.4576,11689.0
2024-12-06 15:25:00,393.7,394.11,393.7,394.11,5082.0,390.3783,390.7848,390.3783,390.7848,5082.0
2024-12-06 15:30:00,394.0,394.08,393.56,393.69,12075.0,390.6758,390.7551,390.2395,390.3684,12075.0
2024-12-06 15:35:00,393.82,394.12,393.82,394.07,5894.0,390.4973,390.7948,390.4973,390.7452,5894.0
2024-12-06 15:40:00,394.06,394.23,393.82,394.2,3887.0,390.7353,390.9038,390.4973,390.8741,3887.0
2024-12-06 15:45:00,394.08,394.39,394.06,394.37,7858.0,390.7551,391.0625,390.7353,391.0426,7858.0
2024-12-06 15:50:00,394.25,394.87,394.25,394.76,24979.0,390.9237,391.5384,390.9237,391.4294,24979.0
2024-12-06 15:55:00,394.71,395.25,394.62,394.92,69563.0,391.3798,391.9152,391.2905,391.588,69563.0
2024-12-09 09:30:00,402.54,403.81,401.4,402.13,84289.0,399.1437,400.403,398.0133,398.7372,84289.0
2024-12-09 09:35:00,402.25,404.2,401.98,404.2,31841.0,398.8562,400.7897,398.5884,400.7897,31841.0
2024-12-09 09:40:00,404.26,405.53,403.63,405.53,30288.0,400.8492,402.1085,400.2245,402.1085,30288.0
2024-12-09 09:45:00,405.49,408.91,405.37,408.76,72039.0,402.0688,405.46,401.9498,405.3112,72039.0
2024-12-09 09:50:00,408.64,409.71,408.32,408.48,62267.0,405.1922,406.2532,404.8749,405.0336,62267.0
2024-12-09 09:55:00,408.13,409.45,407.4,407.41,23133.0,404.6866,405.9954,403.9627,403.9726,23133.0
2024-12-09 10:00:00,408.08,408.59,406.36,406.36,20647.0,404.637,405.1427,402.9315,402.9315,20647.0
2024-12-09 10:05:00,406.36,406.36,404.93,404.94,16438.0,402.9315,402.9315,401.5136,401.5235,16438.0
2024-12-09 10:10:00,405.11,405.97,404.85,405.97,13010.0,401.692,402.5448,401.4342,402.5448,13010.0
2024-12-09 10:15:00,406.08,406.36,405.0,405.09,6250.0,402.6538,402.9315,401.583,401.6722,6250.0
2024-12-09 10:20:00,405.05,405.05,404.0,404.0,5273.0,401.6325,401.6325,400.5914,400.5914,5273.0
2024-12-09 10:25:00,403.97,403.97,403.0,403.25,8580.0,400.5617,400.5617,399.5998,399.8477,8580.0
2024-12-09 10:30:00,403.24,403.74,402.86,403.26,9578.0,399.8378,400.3336,399.461,399.8576,9578.0
2024-12-09 10:35:00,403.05,403.21,402.52,402.85,5494.0,399.6494,399.8081,399.1239,399.4511,5494.0
2024-12-09 10:40:00,403.03,403.15,402.07,402.27,6236.0,399.6296,399.7486,398.6777,398.876,6236.0
2024-12-09 10:45:00,402.27,402.74,401.2,401.61,12448.0,398.876,399.342,397.815,398.2216,12448.0
2024-12-09 10:50:00,401.33,401.39,401.06,401.27,4729.0,397.9439,398.0034,397.6762,397.8844,4729.0
2024-12-09 10:55:00,401.25,401.87,401.08,401.79,6054.0,397.8646,398.4794,397.696,398.4,6054.0
2024-12-09 11:00:00,401.6,401.6,401.13,401.29,8522.0,398.2116,398.2116,397.7456,397.9043,8522.0
2024-12-09 11:05:00,401.3,401.46,400.22,400.54,18974.0,397.9142,398.0728,396.8433,397.1606,18974.0
2024-12-09 11:10:00,400.49,401.07,400.41,400.45,7455.0,397.111,397.6861,397.0317,397.0713,7455.0
2024-12-09 11:15:00,400.74,400.83,400.41,400.47,5944.0,397.3589,397.4481,397.0317,397.0912,5944.0
2024-12-09 11:20:00,400.47,400.72,399.76,400.6,13623.0,397.0912,397.3391,396.3872,397.2201,13623.0
2024-12-09 11:25:00,400.52,401.57,400.5,401.41,5701.0,397.1408,398.1819,397.1209,398.0232,5701.0
2024-12-09 11:30:00,401.3,401.97,401.2,401.97,11342.0,397.9142,398.5785,397.815,398.5785,11342.0
2024-12-09 11:35:00,401.77,402.19,401.69,402.17,4952.0,398.3802,398.7967,398.3009,398.7768,4952.0
2024-12-09 11:40:00,402.35,402.88,402.33,402.78,5134.0,398.9553,399.4808,398.9355,399.3817,5134.0
2024-12-09 11:45:00,402.81,403.63,402.67,403.63,18463.0,399.4114,400.2245,399.2726,400.2245,18463.0
2024-12-09 11:50:00,403.55,403.77,403.32,403.63,9308.0,400.1452,400.3633,399.9171,400.2245,9308.0
2024-12-09 11:55:00,403.48,403.63,403.21,403.31,9629.0,400.0758,400.2245,399.8081,399.9072,9629.0
2024-12-09 12:00:00,403.46,403.57,402.75,402.85,5666.0,400.056,400.165,399.3519,399.4511,5666.0
2024-12-09 12:05:00,402.74,402.86,402.32,402.41,3395.0,399.342,399.461,398.9256,399.0148,3395.0
2024-12-09 12:10:00,402.31,402.88,402.28,402.55,8697.0,398.9157,399.4808,398.8859,399.1536,8697.0
2024-12-09 12:15:00,402.72,402.72,402.08,402.08,2698.0,399.3222,399.3222,398.6876,398.6876,2698.0
2024-12-09 12:20:00,402.29,402.29,401.36,401.36,2520.0,398.8958,398.8958,397.9737,397.9737,2520.0
2024-12-09 12:25:00,401.23,401.29,400.61,401.19,4398.0,397.8448,397.9043,397.23,397.8051,4398.0
2024-12-09 12:30:00,401.1,401.3,400.24,400.55,3723.0,397.7159,397.9142,396.8631,397.1705,3723.0
2024-12-09 12:35:00,400.54,401.01,400.4,400.83,3552.0,397.1606,397.6266,397.0218,397.4481,3552.0
2024-12-09 12:40:00,400.97,401.17,400.92,401.17,3575.0,397.587,397.7853,397.5374,397.7853,3575.0
2024-12-09 12:45:00,401.01,401.13,400.8,401.09,3672.0,397.6266,397.7456,397.4184,397.7059,3672.0
2024-12-09 12:50:00,401.02,401.15,400.73,400.76,3294.0,397.6365,397.7654,397.349,397.3787,3294.0
2024-12-09 12:55:00,400.75,400.8,400.3,400.38,3505.0,397.3688,397.4184,396.9226,397.0019,3505.0
2024-12-09 13:00:00,400.24,400.52,399.84,400.52,5607.0,396.8631,397.1408,396.4665,397.1408,5607.0
2024-12-09 13:05:00,400.5,400.67,400.41,400.5,3243.0,397.1209,397.2895,397.0317,397.1209,3243.0
2024-12-09 13:10:00,400.47,400.47,400.3,400.31,2805.0,397.0912,397.0912,396.9226,396.9325,2805.0
2024-12-09 13:15:00,400.24,400.34,400.05,400.13,1639.0,396.8631,396.9623,396.6747,396.754,1639.0
2024-12-09 13:20:00,400.14,400.42,400.14,400.19,2762.0,396.764,397.0416,396.764,396.8135,2762.0
2024-12-09 13:25:00,400.16,400.25,399.7,399.79,3865.0,396.7838,396.873,396.3277,396.4169,3865.0
2024-12-09 13:30:00,399.94,400.35,399.77,400.25,7070.0,396.5657,396.9722,396.3971,396.873,7070.0
2024-12-09 13:35:00,400.1,400.54,400.03,400.53,5236.0,396.7243,397.1606,396.6549,397.1507,5236.0
2024-12-09 13:40:00,400.6,400.78,400.54,400.54,2686.0,397.2201,397.3986,397.1606,397.1606,2686.0
2024-12-09 13:45:00,400.52,400.7,400.32,400.7,2074.0,397.1408,397.3192,396.9424,397.3192,2074.0
2024-12-09 13:50:00,400.58,400.83,400.39,400.4,5473.0,397.2003,397.4481,397.0119,397.0218,5473.0
2024-12-09 13:55:00,400.4,400.4,399.98,400.0,3228.0,397.0218,397.0218,396.6053,396.6251,3228.0
2024-12-09 14:00:00,399.84,399.92,399.24,399.24,3175.0,396.4665,396.5458,395.8716,395.8716,3175.0
2024-12-09 14:05:00,399.32,399.49,399.24,399.48,3733.0,395.9509,396.1194,395.8716,396.1095,3733.0
2024-12-09 14:10:00,399.55,399.91,399.5,399.74,2127.0,396.1789,396.5359,396.1294,396.3673,2127.0
2024-12-09 14:15:00,399.67,399.67,398.85,399.44,7748.0,396.2979,396.2979,395.4848,396.0699,7748.0
2024-12-09 14:20:00,399.46,399.78,399.41,399.78,2891.0,396.0897,396.407,396.0401,396.407,2891.0
2024-12-09 14:25:00,399.66,399.79,399.56,399.61,3683.0,396.288,396.4169,396.1889,396.2384,3683.0
2024-12-09 14:30:00,399.57,399.65,399.15,399.38,7487.0,396.1988,396.2781,395.7823,396.0104,7487.0
2024-12-09 14:35:00,399.44,400.02,399.43,400.02,6418.0,396.0699,396.645,396.06,396.645,6418.0
2024-12-09 14:40:00,399.93,399.93,399.28,399.46,6957.0,396.5557,396.5557,395.9112,396.0897,6957.0
2024-12-09 14:45:00,399.42,399.67,399.25,399.67,3103.0,396.05,396.2979,395.8815,396.2979,3103.0
2024-12-09 14:50:00,399.62,399.79,399.23,399.56,4132.0,396.2484,396.4169,395.8616,396.1889,4132.0
2024-12-09 14:55:00,399.68,399.76,399.5,399.76,5891.0,396.3078,396.3872,396.1294,396.3872,5891.0
2024-12-09 15:00:00,399.81,399.93,399.68,399.85,2751.0,396.4367,396.5557,396.3078,396.4764,2751.0
2024-12-09 15:05:00,399.85,399.85,399.49,399.81,4676.0,396.4764,396.4764,396.1194,396.4367,4676.0
2024-12-09 15:10:00,399.89,399.89,399.36,399.55,4158.0,396.5161,396.5161,395.9905,396.1789,4158.0
2024-12-09 15:15:00,399.59,399.86,399.56,399.82,4799.0,396.2186,396.4863,396.1889,396.4467,4799.0
2024-12-09 15:20:00,399.69,399.74,399.11,399.12,5386.0,396.3178,396.3673,395.7427,395.7526,5386.0
2024-12-09 15:25:00,399.19,399.62,399.14,399.62,5291.0,395.822,396.2484,395.7724,396.2484,5291.0
2024-12-09 15:30:00,399.62,399.84,399.27,399.27,6935.0,396.2484,396.4665,395.9013,395.9013,6935.0
2024-12-09 15:35:00,399.38,399.38,398.93,398.99,7979.0,396.0104,396.0104,395.5642,395.6237,7979.0
2024-12-09 15:40:00,398.9,399.13,398.74,398.85,6403.0,395.5344,395.7625,395.3758,395.4848,6403.0
2024-12-09 15:45:00,398.89,398.93,398.44,398.59,7254.0,395.5245,395.5642,395.0783,395.227,7254.0
2024-12-09 15:50:00,398.69,399.12,398.61,398.85,12763.0,395.3262,395.7526,395.2469,395.4848,12763.0
2024-12-09 15:55:00,398.76,399.36,398.72,399.14,56253.0,395.3956,395.9905,395.3559,395.7724,56253.0
2024-12-10 09:30:00,390.72,391.88,387.27,387.27,97049.0,387.4234,388.5737,384.0026,384.0026,97049.0
2024-12-10 09:35:00,387.8,389.2,386.66,386.83,28961.0,384.5281,385.9163,383.3977,383.5663,28961.0
2024-12-10 09:40:00,386.82,388.44,385.61,388.07,34755.0,383.5563,385.1627,382.3566,384.7958,34755.0
2024-12-10 09:45:00,388.17,389.24,387.75,388.77,31211.0,384.895,385.9559,384.4785,385.4899,31211.0
2024-12-10 09:50:00,388.74,389.0,387.51,388.2,25748.0,385.4601,385.718,384.2405,384.9247,25748.0
2024-12-10 09:55:00,388.21,389.86,388.19,389.66,21237.0,384.9346,386.5707,384.9148,386.3724,21237.0
2024-12-10 10:00:00,389.71,389.88,388.82,389.73,18979.0,386.422,386.5905,385.5395,386.4418,18979.0
2024-12-10 10:05:00,389.92,390.52,389.2,389.34,20571.0,386.6302,387.2251,385.9163,386.0551,20571.0
2024-12-10 10:10:00,389.31,390.93,389.31,390.87,12409.0,386.0253,387.6317,386.0253,387.5722,12409.0
2024-12-10 10:15:00,390.99,392.59,390.86,392.36,27844.0,387.6912,389.2777,387.5623,389.0496,27844.0
2024-12-10 10:20:00,392.4,392.71,391.71,392.02,10533.0,389.0893,389.3967,388.4051,388.7125,10533.0
2024-12-10 10:25:00,392.0,392.59,391.85,391.97,7647.0,388.6926,389.2777,388.5439,388.6629,7647.0
2024-12-10 10:30:00,392.2,393.18,392.2,392.89,10774.0,388.891,389.8627,388.891,389.5751,10774.0
2024-12-10 10:35:00,392.91,393.27,392.57,392.84,7418.0,389.595,389.9519,389.2578,389.5256,7418.0
2024-12-10 10:40:00,392.83,393.71,392.83,393.5,5585.0,389.5156,390.3882,389.5156,390.18,5585.0
2024-12-10 10:45:00,393.63,394.6,393.62,394.45,7724.0,390.3089,391.2707,390.299,391.122,7724.0
2024-12-10 10:50:00,394.48,394.78,394.01,394.02,10427.0,391.1517,391.4492,390.6857,390.6956,10427.0
2024-12-10 10:55:00,393.94,394.51,393.87,394.33,6952.0,390.6163,391.1815,390.5469,391.003,6952.0
2024-12-10 11:00:00,394.35,395.38,394.35,395.25,6549.0,391.0228,392.0441,391.0228,391.9152,6549.0
2024-12-10 11:05:00,395.47,395.47,394.69,394.99,4456.0,392.1334,392.1334,391.3599,391.6574,4456.0
2024-12-10 11:10:00,394.97,395.22,394.78,394.93,6307.0,391.6376,391.8855,391.4492,391.5979,6307.0
2024-12-10 11:15:00,394.92,395.15,394.09,394.09,8836.0,391.588,391.8161,390.765,390.765,8836.0
2024-12-10 11:20:00,394.22,394.37,393.85,394.05,4866.0,390.8939,391.0426,390.527,390.7253,4866.0
2024-12-10 11:25:00,394.19,394.93,394.01,394.93,4805.0,390.8642,391.5979,390.6857,391.5979,4805.0
2024-12-10 11:30:00,394.91,395.09,394.57,394.96,3806.0,391.5781,391.7566,391.241,391.6277,3806.0
2024-12-10 11:35:00,394.95,394.95,393.48,393.48,4611.0,391.6178,391.6178,390.1602,390.1602,4611.0
2024-12-10 11:40:00,393.58,394.24,393.58,394.06,8932.0,390.2593,390.9137,390.2593,390.7353,8932.0
2024-12-10 11:45:00,394.16,394.25,393.35,393.48,6325.0,390.8344,390.9237,390.0313,390.1602,6325.0
2024-12-10 11:50:00,393.49,393.61,392.91,392.97,1950.0,390.1701,390.2891,389.595,389.6545,1950.0
2024-12-10 11:55:00,393.07,393.4,392.82,392.85,6565.0,389.7536,390.0808,389.5057,389.5355,6565.0
2024-12-10 12:00:00,392.78,392.8,392.44,392.51,3841.0,389.4661,389.4859,389.1289,389.1983,3841.0
2024-12-10 12:05:00,392.5,392.8,392.04,392.63,13602.0,389.1884,389.4859,388.7323,389.3173,13602.0
2024-12-10 12:10:00,392.57,392.78,392.18,392.21,5635.0,389.2578,389.4661,388.8711,388.9009,5635.0
2024-12-10 12:15:00,392.22,392.53,392.0,392.27,3588.0,388.9108,389.2182,388.6926,388.9604,3588.0
2024-12-10 12:20:00,392.05,392.18,391.54,391.55,14134.0,388.7422,388.8711,388.2365,388.2464,14134.0
2024-12-10 12:25:00,391.53,391.56,391.18,391.22,7834.0,388.2266,388.2564,387.8796,387.9192,7834.0
2024-12-10 12:30:00,391.62,392.21,391.29,392.21,12689.0,388.3158,388.9009,387.9886,388.9009,12689.0
2024-12-10 12:35:00,392.12,392.18,391.74,391.79,6485.0,388.8116,388.8711,388.4348,388.4844,6485.0
2024-12-10 12:40:00,391.66,391.96,391.64,391.9,3951.0,388.3555,388.653,388.3357,388.5935,3951.0
2024-12-10 12:45:00,391.63,391.83,391.4,391.83,4893.0,388.3258,388.5241,388.0977,388.5241,4893.0
2024-12-10 12:50:00,391.86,392.02,391.22,391.28,7149.0,388.5538,388.7125,387.9192,387.9787,7149.0
2024-12-10 12:55:00,391.47,391.57,391.3,391.32,2600.0,388.1671,388.2663,387.9985,388.0184,2600.0
2024-12-10 13:00:00,391.44,391.5,391.15,391.42,4740.0,388.1374,388.1969,387.8498,388.1175,4740.0
2024-12-10 13:05:00,391.42,392.07,391.34,392.06,6257.0,388.1175,388.7621,388.0382,388.7521,6257.0
2024-12-10 13:10:00,392.22,392.22,391.87,391.87,5940.0,388.9108,388.9108,388.5637,388.5637,5940.0
2024-12-10 13:15:00,391.86,392.31,391.63,392.05,15177.0,388.5538,389.0,388.3258,388.7422,15177.0
2024-12-10 13:20:00,391.9,392.1,391.44,391.69,15135.0,388.5935,388.7918,388.1374,388.3853,15135.0
2024-12-10 13:25:00,391.55,391.95,391.45,391.57,10978.0,388.2464,388.6431,388.1473,388.2663,10978.0
2024-12-10 13:30:00,391.42,391.62,391.26,391.3,6246.0,388.1175,388.3158,387.9589,387.9985,6246.0
2024-12-10 13:35:00,391.61,391.99,391.57,391.97,8891.0,388.3059,388.6827,388.2663,388.6629,8891.0
2024-12-10 13:40:00,392.08,392.27,391.67,391.79,5440.0,388.772,388.9604,388.3654,388.4844,5440.0
2024-12-10 13:45:00,391.79,391.94,391.5,391.77,6113.0,388.4844,388.6331,388.1969,388.4646,6113.0
2024-12-10 13:50:00,391.66,391.85,391.54,391.55,5906.0,388.3555,388.5439,388.2365,388.2464,5906.0
2024-12-10 13:55:00,391.55,391.74,391.19,391.42,2228.0,388.2464,388.4348,387.8895,388.1175,2228.0
2024-12-10 14:00:00,391.27,391.32,390.88,390.88,4444.0,387.9688,388.0184,387.5821,387.5821,4444.0
2024-12-10 14:05:00,391.06,391.06,390.17,390.17,8928.0,387.7606,387.7606,386.8781,386.8781,8928.0
2024-12-10 14:10:00,390.13,390.14,389.78,389.94,8082.0,386.8384,386.8483,386.4914,386.65,8082.0
2024-12-10 14:15:00,389.99,390.19,389.81,390.02,5867.0,386.6996,386.8979,386.5211,386.7293,5867.0
2024-12-10 14:20:00,390.1,390.35,390.0,390.23,4975.0,386.8087,387.0566,386.7095,386.9376,4975.0
2024-12-10 14:25:00,390.22,390.68,390.17,390.38,8131.0,386.9277,387.3838,386.8781,387.0863,8131.0
2024-12-10 14:30:00,390.43,390.5,390.25,390.41,5403.0,387.1359,387.2053,386.9574,387.1161,5403.0
2024-12-10 14:35:00,390.51,390.89,390.42,390.82,7018.0,387.2152,387.592,387.126,387.5226,7018.0
2024-12-10 14:40:00,390.84,390.97,390.7,390.8,4585.0,387.5424,387.6713,387.4036,387.5028,4585.0
2024-12-10 14:45:00,390.87,391.01,390.72,390.78,7607.0,387.5722,387.711,387.4234,387.4829,7607.0
2024-12-10 14:50:00,390.89,391.0,390.56,390.63,2871.0,387.592,387.7011,387.2648,387.3342,2871.0
2024-12-10 14:55:00,390.77,390.83,390.47,390.64,5868.0,387.473,387.5325,387.1756,387.3441,5868.0
2024-12-10 15:00:00,390.65,390.86,390.47,390.66,7452.0,387.354,387.5623,387.1756,387.3639,7452.0
2024-12-10 15:05:00,390.66,390.86,390.32,390.32,5701.0,387.3639,387.5623,387.0268,387.0268,5701.0
2024-12-10 15:10:00,390.09,390.23,389.75,389.78,11740.0,386.7988,386.9376,386.4616,386.4914,11740.0
2024-12-10 15:15:00,389.75,390.16,389.68,389.88,11633.0,386.4616,386.8682,386.3922,386.5905,11633.0
2024-12-10 15:20:00,390.03,390.24,389.68,390.05,12679.0,386.7393,386.9475,386.3922,386.7591,12679.0
2024-12-10 15:25:00,390.02,390.25,389.81,390.25,12805.0,386.7293,386.9574,386.5211,386.9574,12805.0
2024-12-10 15:30:00,390.17,390.25,389.29,389.65,12273.0,386.8781,386.9574,386.0055,386.3625,12273.0
2024-12-10 15:35:00,389.56,389.76,389.43,389.52,12949.0,386.2732,386.4715,386.1443,386.2336,12949.0
2024-12-10 15:40:00,389.61,389.74,389.2,389.2,7575.0,386.3228,386.4517,385.9163,385.9163,7575.0
2024-12-10 15:45:00,389.24,389.27,388.83,388.94,15706.0,385.9559,385.9857,385.5494,385.6585,15706.0
2024-12-10 15:50:00,389.02,389.54,388.75,388.8,22728.0,385.7378,386.2534,385.4701,385.5196,22728.0
2024-12-10 15:55:00,388.88,388.99,388.0,388.41,92297.0,385.599,385.708,384.7264,385.1329,92297.0
2024-12-11 09:30:00,390.48,391.35,388.46,388.49,52457.0,387.1855,388.0481,385.1825,385.2123,52457.0
2024-12-11 09:35:00,388.11,389.65,388.11,388.83,3838.0,384.8355,386.3625,384.8355,385.5494,3838.0
2024-12-11 09:40:00,389.35,390.24,389.0,389.44,28068.0,386.065,386.9475,385.718,386.1542,28068.0
2024-12-11 09:45:00,389.28,390.0,388.96,389.15,8350.0,385.9956,386.7095,385.6783,385.8667,8350.0
2024-12-11 09:50:00,389.17,389.69,388.98,389.27,11427.0,385.8865,386.4021,385.6981,385.9857,11427.0
2024-12-11 09:55:00,389.3,390.1,389.16,389.42,21421.0,386.0154,386.8087,385.8766,386.1344,21421.0
2024-12-11 10:00:00,389.43,390.26,389.21,389.87,15347.0,386.1443,386.9673,385.9262,386.5806,15347.0
2024-12-11 10:05:00,389.77,390.46,389.07,389.27,19816.0,386.4815,387.1656,385.7874,385.9857,19816.0
2024-12-11 10:10:00,389.12,390.65,389.12,389.83,14847.0,385.8369,387.354,385.8369,386.541,14847.0
2024-12-11 10:15:00,389.63,390.08,389.4,389.69,8709.0,386.3426,386.7888,386.1146,386.4021,8709.0
2024-12-11 10:20:00,389.54,390.04,389.01,389.31,21878.0,386.2534,386.7492,385.7279,386.0253,21878.0
2024-12-11 10:25:00,389.01,390.1,389.01,389.78,5709.0,385.7279,386.8087,385.7279,386.4914,5709.0
2024-12-11 10:30:00,389.99,390.07,389.34,389.34,6486.0,386.6996,386.7789,386.0551,386.0551,6486.0
2024-12-11 10:35:00,389.32,389.69,389.16,389.48,5376.0,386.0353,386.4021,385.8766,386.1939,5376.0
2024-12-11 10:40:00,389.57,390.12,389.57,389.79,9167.0,386.2831,386.8285,386.2831,386.5013,9167.0
2024-12-11 10:45:00,389.74,389.74,389.12,389.73,7691.0,386.4517,386.4517,385.8369,386.4418,7691.0
2024-12-11 10:50:00,389.46,389.47,389.03,389.36,6567.0,386.1741,386.184,385.7477,386.0749,6567.0
2024-12-11 10:55:00,389.26,389.39,388.85,388.85,5073.0,385.9758,386.1047,385.5692,385.5692,5073.0
2024-12-11 11:00:00,388.94,389.25,388.87,389.12,4262.0,385.6585,385.9658,385.5891,385.8369,4262.0
2024-12-11 11:05:00,388.89,388.97,388.68,388.78,2990.0,385.6089,385.6882,385.4007,385.4998,2990.0
2024-12-11 11:10:00,388.74,389.36,388.67,389.35,11188.0,385.4601,386.0749,385.3907,386.065,11188.0
2024-12-11 11:15:00,389.36,389.5,389.19,389.41,2285.0,386.0749,386.2137,385.9064,386.1245,2285.0
2024-12-11 11:20:00,389.3,389.6,389.03,389.03,3113.0,386.0154,386.3129,385.7477,385.7477,3113.0
2024-12-11 11:25:00,389.01,389.25,388.91,388.93,4475.0,385.7279,385.9658,385.6287,385.6485,4475.0
2024-12-11 11:30:00,389.15,389.15,388.88,389.01,2683.0,385.8667,385.8667,385.599,385.7279,2683.0
2024-12-11 11:35:00,388.85,389.35,388.75,389.35,4709.0,385.5692,386.065,385.4701,386.065,4709.0
2024-12-11 11:40:00,389.37,390.1,389.34,390.02,5765.0,386.0848,386.8087,386.0551,386.7293,5765.0
2024-12-11 11:45:00,390.01,390.08,389.81,389.89,1384.0,386.7194,386.7888,386.5211,386.6004,1384.0
2024-12-11 11:50:00,389.86,389.98,389.52,389.81,2583.0,386.5707,386.6897,386.2336,386.5211,2583.0
2024-12-11 11:55:00,389.56,389.89,389.55,389.8,3848.0,386.2732,386.6004,386.2633,386.5112,3848.0
2024-12-11 12:00:00,389.79,389.88,389.45,389.47,4809.0,386.5013,386.5905,386.1642,386.184,4809.0
2024-12-11 12:05:00,389.46,389.46,389.15,389.32,1542.0,386.1741,386.1741,385.8667,386.0353,1542.0
2024-12-11 12:10:00,389.24,389.32,388.79,388.79,5467.0,385.9559,386.0353,385.5097,385.5097,5467.0
2024-12-11 12:15:00,388.69,388.94,387.8,387.85,10874.0,385.4106,385.6585,384.5281,384.5777,10874.0
2024-12-11 12:20:00,387.92,388.37,387.86,388.14,9385.0,384.6471,385.0933,384.5876,384.8652,9385.0
2024-12-11 12:25:00,388.09,388.1,387.42,387.6,7452.0,384.8156,384.8255,384.1513,384.3298,7452.0
2024-12-11 12:30:00,387.54,388.21,387.53,388.16,12848.0,384.2703,384.9346,384.2604,384.885,12848.0
2024-12-11 12:35:00,388.05,388.07,387.74,387.94,10364.0,384.776,384.7958,384.4686,384.6669,10364.0
2024-12-11 12:40:00,387.95,388.11,387.85,388.11,4188.0,384.6768,384.8355,384.5777,384.8355,4188.0
2024-12-11 12:45:00,388.11,388.85,388.06,388.33,24005.0,384.8355,385.5692,384.7859,385.0536,24005.0
2024-12-11 12:50:00,388.33,389.41,388.33,389.18,13937.0,385.0536,386.1245,385.0536,385.8964,13937.0
2024-12-11 12:55:00,389.04,389.5,389.0,389.24,16198.0,385.7576,386.2137,385.718,385.9559,16198.0
2024-12-11 13:00:00,389.19,390.02,389.06,390.02,15903.0,385.9064,386.7293,385.7774,386.7293,15903.0
2024-12-11 13:05:00,390.01,390.18,389.86,390.0,16678.0,386.7194,386.888,386.5707,386.7095,16678.0
2024-12-11 13:10:00,389.84,389.98,389.48,389.81,11076.0,386.5509,386.6897,386.1939,386.5211,11076.0
2024-12-11 13:15:00,389.82,389.82,389.57,389.57,1622.0,386.531,386.531,386.2831,386.2831,1622.0
2024-12-11 13:20:00,389.5,389.61,389.44,389.61,1250.0,386.2137,386.3228,386.1542,386.3228,1250.0
2024-12-11 13:25:00,389.62,389.86,389.54,389.86,1764.0,386.3327,386.5707,386.2534,386.5707,1764.0
2024-12-11 13:30:00,389.92,390.01,389.46,390.01,6371.0,386.6302,386.7194,386.1741,386.7194,6371.0
2024-12-11 13:35:00,389.83,389.98,389.66,389.83,1353.0,386.541,386.6897,386.3724,386.541,1353.0
2024-12-11 13:40:00,389.84,390.01,389.68,389.78,2555.0,386.5509,386.7194,386.3922,386.4914,2555.0
2024-12-11 13:45:00,389.68,389.9,389.68,389.83,6894.0,386.3922,386.6104,386.3922,386.541,6894.0
2024-12-11 13:50:00,389.84,389.84,389.53,389.61,5256.0,386.5509,386.5509,386.2435,386.3228,5256.0
2024-12-11 13:55:00,389.61,389.68,389.41,389.5,4493.0,386.3228,386.3922,386.1245,386.2137,4493.0
2024-12-11 14:00:00,389.5,389.62,389.36,389.62,3673.0,386.2137,386.3327,386.0749,386.3327,3673.0
2024-12-11 14:05:00,389.47,389.83,389.41,389.64,3111.0,386.184,386.541,386.1245,386.3526,3111.0
2024-12-11 14:10:00,389.77,389.85,389.39,389.84,7787.0,386.4815,386.5608,386.1047,386.5509,7787.0
2024-12-11 14:15:00,389.88,390.14,389.88,389.94,7624.0,386.5905,386.8483,386.5905,386.65,7624.0
2024-12-11 14:20:00,390.0,390.03,389.83,390.03,5907.0,386.7095,386.7393,386.541,386.7393,5907.0
2024-12-11 14:25:00,390.03,390.16,389.98,389.98,10428.0,386.7393,386.8682,386.6897,386.6897,10428.0
2024-12-11 14:30:00,390.04,390.12,389.74,389.87,3509.0,386.7492,386.8285,386.4517,386.5806,3509.0
2024-12-11 14:35:00,389.9,390.04,389.9,389.99,3024.0,386.6104,386.7492,386.6104,386.6996,3024.0
2024-12-11 14:40:00,390.02,390.02,389.68,389.76,4886.0,386.7293,386.7293,386.3922,386.4715,4886.0
2024-12-11 14:45:00,389.68,389.87,389.68,389.72,2125.0,386.3922,386.5806,386.3922,386.4319,2125.0
2024-12-11 14:50:00,389.74,389.91,389.64,389.64,3375.0,386.4517,386.6203,386.3526,386.3526,3375.0
2024-12-11 14:55:00,389.67,390.07,389.67,389.94,5720.0,386.3823,386.7789,386.3823,386.65,5720.0
2024-12-11 15:00:00,390.02,390.13,389.88,389.96,10415.0,386.7293,386.8384,386.5905,386.6699,10415.0
2024-12-11 15:05:00,389.95,389.95,389.59,389.77,4515.0,386.6599,386.6599,386.303,386.4815,4515.0
2024-12-11 15:10:00,389.71,389.84,389.59,389.62,7014.0,386.422,386.5509,386.303,386.3327,7014.0
2024-12-11 15:15:00,389.62,389.8,389.53,389.65,6973.0,386.3327,386.5112,386.2435,386.3625,6973.0
2024-12-11 15:20:00,389.61,389.62,389.12,389.39,7805.0,386.3228,386.3327,385.8369,386.1047,7805.0
2024-12-11 15:25:00,389.53,389.53,389.07,389.14,3927.0,386.2435,386.2435,385.7874,385.8568,3927.0
2024-12-11 15:30:00,389.07,389.07,388.74,388.95,8944.0,385.7874,385.7874,385.4601,385.6684,8944.0
2024-12-11 15:35:00,388.83,389.52,388.78,389.48,14441.0,385.5494,386.2336,385.4998,386.1939,14441.0
2024-12-11 15:40:00,389.38,389.47,388.67,388.72,13558.0,386.0947,386.184,385.3907,385.4403,13558.0
2024-12-11 15:45:00,388.67,388.93,388.6,388.81,13973.0,385.3907,385.6485,385.3213,385.5296,13973.0
2024-12-11 15:50:00,388.83,389.18,388.76,388.88,28157.0,385.5494,385.8964,385.48,385.599,28157.0
2024-12-11 15:55:00,388.82,389.18,388.61,388.91,65091.0,385.5395,385.8964,385.3312,385.6287,65091.0
2024-12-12 09:30:00,389.05,389.87,385.92,386.13,71669.0,385.7675,386.5806,382.6639,382.8722,71669.0
2024-12-12 09:35:00,385.77,386.0,383.35,383.56,34351.0,382.5152,382.7433,380.1156,380.3239,34351.0
2024-12-12 09:40:00,383.76,385.16,383.01,384.85,26383.0,380.5222,381.9104,379.7785,381.603,26383.0
2024-12-12 09:45:00,384.94,384.94,383.62,384.51,25567.0,381.6922,381.6922,380.3833,381.2658,25567.0
2024-12-12 09:50:00,384.7,384.74,383.63,383.97,23253.0,381.4542,381.4939,380.3933,380.7304,23253.0
2024-12-12 09:55:00,384.21,385.29,383.85,385.24,16146.0,380.9684,382.0393,380.6114,381.9897,16146.0
2024-12-12 10:00:00,385.32,385.51,383.38,383.38,31408.0,382.069,382.2574,380.1454,380.1454,31408.0
2024-12-12 10:05:00,383.42,383.89,383.01,383.24,17685.0,380.185,380.6511,379.7785,380.0066,17685.0
2024-12-12 10:10:00,383.43,383.64,382.58,383.58,21652.0,380.1949,380.4032,379.3521,380.3437,21652.0
2024-12-12 10:15:00,383.64,384.37,383.64,384.2,29022.0,380.4032,381.127,380.4032,380.9585,29022.0
2024-12-12 10:20:00,384.16,384.35,383.09,383.31,14287.0,380.9188,381.1072,379.8578,380.076,14287.0
2024-12-12 10:25:00,383.3,383.71,383.18,383.28,16519.0,380.066,380.4726,379.9471,380.0462,16519.0
2024-12-12 10:30:00,383.29,383.41,382.59,382.7,12966.0,380.0561,380.1751,379.362,379.4711,12966.0
2024-12-12 10:35:00,382.55,382.58,381.53,381.53,16716.0,379.3224,379.3521,378.311,378.311,16716.0
2024-12-12 10:40:00,381.52,381.64,380.77,380.83,22451.0,378.3011,378.4201,377.5574,377.6169,22451.0
2024-12-12 10:45:00,380.98,381.28,380.8,381.28,12061.0,377.7656,378.0631,377.5871,378.0631,12061.0
2024-12-12 10:50:00,381.25,381.3,380.91,381.22,11372.0,378.0333,378.0829,377.6962,378.0036,11372.0
2024-12-12 10:55:00,381.25,382.05,381.25,381.94,8347.0,378.0333,378.8266,378.0333,378.7175,8347.0
2024-12-12 11:00:00,381.94,382.98,381.92,382.89,13114.0,378.7175,379.7487,378.6977,379.6595,13114.0
2024-12-12 11:05:00,382.9,383.0,382.44,382.63,9571.0,379.6694,379.7686,379.2133,379.4017,9571.0
2024-12-12 11:10:00,382.63,383.05,382.62,382.94,4836.0,379.4017,379.8182,379.3918,379.7091,4836.0
2024-12-12 11:15:00,382.84,382.9,382.31,382.82,10998.0,379.6099,379.6694,379.0844,379.5901,10998.0
2024-12-12 11:20:00,382.72,383.12,382.57,382.75,5639.0,379.4909,379.8876,379.3422,379.5207,5639.0
2024-12-12 11:25:00,382.69,382.92,382.62,382.84,4259.0,379.4612,379.6893,379.3918,379.6099,4259.0
2024-12-12 11:30:00,382.87,383.3,382.56,383.11,11248.0,379.6397,380.066,379.3323,379.8776,11248.0
2024-12-12 11:35:00,383.32,383.73,383.3,383.41,8041.0,380.0859,380.4924,380.066,380.1751,8041.0
2024-12-12 11:40:00,383.33,383.33,382.78,382.78,8932.0,380.0958,380.0958,379.5504,379.5504,8932.0
2024-12-12 11:45:00,382.87,382.87,382.38,382.65,6132.0,379.6397,379.6397,379.1538,379.4215,6132.0
2024-12-12 11:50:00,382.89,383.07,382.05,382.39,6575.0,379.6595,379.838,378.8266,379.1637,6575.0
2024-12-12 11:55:00,382.43,382.43,381.84,382.01,5907.0,379.2034,379.2034,378.6184,378.7869,5907.0
2024-12-12 12:00:00,381.96,382.81,381.95,382.65,6382.0,378.7374,379.5802,378.7274,379.4215,6382.0
2024-12-12 12:05:00,382.59,383.09,382.59,383.09,7115.0,379.362,379.8578,379.362,379.8578,7115.0
2024-12-12 12:10:00,383.06,383.86,383.0,383.86,6821.0,379.8281,380.6213,379.7686,380.6213,6821.0
2024-12-12 12:15:00,384.0,384.78,384.0,384.68,9205.0,380.7601,381.5336,380.7601,381.4344,9205.0
2024-12-12 12:20:00,384.7,385.0,384.22,384.4,8149.0,381.4542,381.7517,380.9783,381.1568,8149.0
2024-12-12 12:25:00,384.36,384.77,384.3,384.73,3575.0,381.1171,381.5236,381.0576,381.484,3575.0
2024-12-12 12:30:00,384.48,384.5,384.03,384.06,5513.0,381.2361,381.2559,380.7899,380.8196,5513.0
2024-12-12 12:35:00,384.03,384.03,383.52,383.78,3674.0,380.7899,380.7899,380.2842,380.542,3674.0
2024-12-12 12:40:00,383.6,383.81,383.57,383.72,2963.0,380.3635,380.5717,380.3338,380.4825,2963.0
2024-12-12 12:45:00,383.75,384.4,383.75,384.06,9040.0,380.5122,381.1568,380.5122,380.8196,9040.0
2024-12-12 12:50:00,384.08,384.09,383.36,383.93,6377.0,380.8395,380.8494,380.1255,380.6907,6377.0
2024-12-12 12:55:00,383.89,384.19,383.86,383.98,5877.0,380.6511,380.9485,380.6213,380.7403,5877.0
2024-12-12 13:00:00,383.86,383.88,383.01,383.11,5586.0,380.6213,380.6412,379.7785,379.8776,5586.0
2024-12-12 13:05:00,383.01,383.42,383.0,383.33,6527.0,379.7785,380.185,379.7686,380.0958,6527.0
2024-12-12 13:10:00,383.26,383.41,382.88,383.11,6801.0,380.0264,380.1751,379.6496,379.8776,6801.0
2024-12-12 13:15:00,383.21,383.41,383.17,383.3,4951.0,379.9768,380.1751,379.9371,380.066,4951.0
2024-12-12 13:20:00,383.31,383.49,383.04,383.04,5484.0,380.076,380.2544,379.8082,379.8082,5484.0
2024-12-12 13:25:00,383.34,383.45,382.94,382.94,4586.0,380.1057,380.2148,379.7091,379.7091,4586.0
2024-12-12 13:30:00,382.79,383.09,382.69,382.69,3412.0,379.5603,379.8578,379.4612,379.4612,3412.0
2024-12-12 13:35:00,382.66,382.66,381.81,381.83,4225.0,379.4314,379.4314,378.5886,378.6084,4225.0
2024-12-12 13:40:00,381.79,382.06,381.67,381.68,7166.0,378.5688,378.8365,378.4498,378.4597,7166.0
2024-12-12 13:45:00,381.72,381.98,381.72,381.98,5219.0,378.4994,378.7572,378.4994,378.7572,5219.0
2024-12-12 13:50:00,382.17,382.45,382.15,382.45,6771.0,378.9456,379.2232,378.9257,379.2232,6771.0
2024-12-12 13:55:00,382.42,382.53,382.27,382.27,4985.0,379.1935,379.3025,379.0447,379.0447,4985.0
2024-12-12 14:00:00,382.33,382.52,382.04,382.42,5834.0,379.1042,379.2926,378.8167,379.1935,5834.0
2024-12-12 14:05:00,382.41,382.54,382.07,382.08,2611.0,379.1836,379.3125,378.8464,378.8563,2611.0
2024-12-12 14:10:00,382.11,382.12,381.67,381.83,8312.0,378.8861,378.896,378.4498,378.6084,8312.0
2024-12-12 14:15:00,381.77,381.77,381.5,381.59,9727.0,378.549,378.549,378.2812,378.3705,9727.0
2024-12-12 14:20:00,381.58,381.77,381.15,381.56,11506.0,378.3606,378.549,377.9342,378.3407,11506.0
2024-12-12 14:25:00,381.54,381.54,380.87,381.01,14165.0,378.3209,378.3209,377.6565,377.7954,14165.0
2024-12-12 14:30:00,381.2,381.32,381.03,381.2,6155.0,377.9838,378.1028,377.8152,377.9838,6155.0
2024-12-12 14:35:00,381.16,381.8,380.95,381.74,9070.0,377.9441,378.5787,377.7359,378.5192,9070.0
2024-12-12 14:40:00,381.73,381.89,381.58,381.81,3653.0,378.5093,378.6679,378.3606,378.5886,3653.0
2024-12-12 14:45:00,381.67,381.84,381.52,381.59,4863.0,378.4498,378.6184,378.3011,378.3705,4863.0
2024-12-12 14:50:00,381.53,381.92,381.34,381.68,5408.0,378.311,378.6977,378.1226,378.4597,5408.0
2024-12-12 14:55:00,381.8,382.02,381.7,381.86,6303.0,378.5787,378.7968,378.4795,378.6382,6303.0
2024-12-12 15:00:00,381.88,381.88,381.5,381.74,7614.0,378.658,378.658,378.2812,378.5192,7614.0
2024-12-12 15:05:00,381.63,381.99,381.49,381.96,8807.0,378.4101,378.7671,378.2713,378.7374,8807.0
2024-12-12 15:10:00,381.93,382.0,381.66,381.87,7415.0,378.7076,378.777,378.4399,378.6481,7415.0
2024-12-12 15:15:00,381.89,381.98,381.71,381.88,8297.0,378.6679,378.7572,378.4895,378.658,8297.0
2024-12-12 15:20:00,381.88,381.99,381.79,381.85,7843.0,378.658,378.7671,378.5688,378.6283,7843.0
2024-12-12 15:25:00,381.87,381.87,381.49,381.78,5976.0,378.6481,378.6481,378.2713,378.5589,5976.0
2024-12-12 15:30:00,381.85,381.96,381.69,381.79,11718.0,378.6283,378.7374,378.4696,378.5688,11718.0
2024-12-12 15:35:00,381.68,381.76,381.4,381.48,7047.0,378.4597,378.539,378.1821,378.2614,7047.0
2024-12-12 15:40:00,381.49,381.49,381.08,381.18,7799.0,378.2713,378.2713,377.8648,377.9639,7799.0
2024-12-12 15:45:00,381.25,381.31,380.7,380.72,16914.0,378.0333,378.0928,377.488,377.5078,16914.0
2024-12-12 15:50:00,380.74,381.14,380.42,380.48,34115.0,377.5276,377.9243,377.2103,377.2698,34115.0
2024-12-12 15:55:00,380.49,380.92,380.15,380.78,75369.0,377.2798,377.7061,376.9426,377.5673,75369.0
2024-12-13 09:30:00,380.6,382.63,380.3,382.53,60053.0,377.3888,379.4017,377.0914,379.3025,60053.0
2024-12-13 09:35:00,382.47,382.89,381.73,382.67,17509.0,379.243,379.6595,378.5093,379.4414,17509.0
2024-12-13 09:40:00,382.47,382.51,380.54,380.78,14067.0,379.243,379.2827,377.3293,377.5673,14067.0
2024-12-13 09:45:00,380.68,382.51,380.29,382.15,22827.0,377.4682,379.2827,377.0814,378.9257,22827.0
2024-12-13 09:50:00,382.12,382.32,381.69,381.83,17251.0,378.896,379.0943,378.4696,378.6084,17251.0
2024-12-13 09:55:00,381.83,382.06,381.01,381.19,8407.0,378.6084,378.8365,377.7954,377.9738,8407.0
2024-12-13 10:00:00,381.19,382.68,381.12,382.68,6289.0,377.9738,379.4513,377.9044,379.4513,6289.0
2024-12-13 10:05:00,382.64,382.68,381.74,382.12,10601.0,379.4116,379.4513,378.5192,378.896,10601.0
2024-12-13 10:10:00,382.12,382.14,380.81,380.91,6769.0,378.896,378.9158,377.5971,377.6962,6769.0
2024-12-13 10:15:00,380.91,381.22,380.79,381.16,6071.0,377.6962,378.0036,377.5772,377.9441,6071.0
2024-12-13 10:20:00,381.24,381.3,380.56,381.02,8937.0,378.0234,378.0829,377.3492,377.8053,8937.0
2024-12-13 10:25:00,381.05,381.89,380.52,381.85,5744.0,377.835,378.6679,377.3095,378.6283,5744.0
2024-12-13 10:30:00,381.71,381.71,380.81,381.0,6617.0,378.4895,378.4895,377.5971,377.7855,6617.0
2024-12-13 10:35:00,380.97,381.12,380.35,380.82,7130.0,377.7557,377.9044,377.1409,377.607,7130.0
2024-12-13 10:40:00,380.83,380.97,380.42,380.53,5034.0,377.6169,377.7557,377.2103,377.3194,5034.0
2024-12-13 10:45:00,380.54,380.92,380.41,380.74,4584.0,377.3293,377.7061,377.2004,377.5276,4584.0
2024-12-13 10:50:00,380.74,381.02,380.39,380.83,7669.0,377.5276,377.8053,377.1806,377.6169,7669.0
2024-12-13 10:55:00,380.83,381.28,380.73,381.19,4878.0,377.6169,378.0631,377.5177,377.9738,4878.0
2024-12-13 11:00:00,381.31,381.57,381.04,381.24,16263.0,378.0928,378.3506,377.8251,378.0234,16263.0
2024-12-13 11:05:00,381.02,382.05,381.01,381.67,8668.0,377.8053,378.8266,377.7954,378.4498,8668.0
2024-12-13 11:10:00,381.71,381.84,381.35,381.42,5046.0,378.4895,378.6184,378.1325,378.2019,5046.0
2024-12-13 11:15:00,381.3,381.42,380.52,380.67,19956.0,378.0829,378.2019,377.3095,377.4582,19956.0
2024-12-13 11:20:00,380.42,380.96,380.41,380.79,9108.0,377.2103,377.7458,377.2004,377.5772,9108.0
2024-12-13 11:25:00,380.89,381.01,380.57,380.66,5013.0,377.6764,377.7954,377.3591,377.4483,5013.0
2024-12-13 11:30:00,380.67,380.72,380.31,380.54,10492.0,377.4582,377.5078,377.1013,377.3293,10492.0
2024-12-13 11:35:00,380.69,380.69,379.7,379.74,17400.0,377.4781,377.4781,376.4964,376.5361,17400.0
2024-12-13 11:40:00,379.75,380.32,379.45,379.46,12205.0,376.546,377.1112,376.2485,376.2584,12205.0
2024-12-13 11:45:00,379.59,380.23,379.59,380.23,5822.0,376.3873,377.0219,376.3873,377.0219,5822.0
2024-12-13 11:50:00,380.21,380.4,380.12,380.2,5142.0,377.0021,377.1905,376.9129,376.9922,5142.0
2024-12-13 11:55:00,380.27,380.39,380.03,380.39,4212.0,377.0616,377.1806,376.8236,377.1806,4212.0
2024-12-13 12:00:00,380.48,380.65,380.02,380.1,5525.0,377.2698,377.4384,376.8137,376.893,5525.0
2024-12-13 12:05:00,380.01,380.18,379.5,379.64,3082.0,376.8038,376.9724,376.2981,376.4369,3082.0
2024-12-13 12:10:00,379.58,379.86,379.45,379.6,3701.0,376.3774,376.6551,376.2485,376.3973,3701.0
2024-12-13 12:15:00,379.6,379.71,379.32,379.6,5517.0,376.3973,376.5063,376.1196,376.3973,5517.0
2024-12-13 12:20:00,379.52,379.77,379.2,379.63,4569.0,376.3179,376.5658,376.0006,376.427,4569.0
2024-12-13 12:25:00,379.23,379.75,379.23,379.75,2611.0,376.0304,376.546,376.0304,376.546,2611.0
2024-12-13 12:30:00,379.69,379.84,379.38,379.71,6675.0,376.4865,376.6352,376.1791,376.5063,6675.0
2024-12-13 12:35:00,379.75,379.75,379.3,379.31,4964.0,376.546,376.546,376.0998,376.1097,4964.0
2024-12-13 12:40:00,379.22,379.5,379.04,379.04,4850.0,376.0205,376.2981,375.842,375.842,4850.0
2024-12-13 12:45:00,379.05,379.3,379.05,379.3,2722.0,375.8519,376.0998,375.8519,376.0998,2722.0
2024-12-13 12:50:00,379.2,379.9,379.0,379.86,4031.0,376.0006,376.6947,375.8023,376.6551,4031.0
2024-12-13 12:55:00,379.77,379.79,379.48,379.7,2289.0,376.5658,376.5857,376.2783,376.4964,2289.0
2024-12-13 13:00:00,379.67,379.67,379.2,379.34,4694.0,376.4667,376.4667,376.0006,376.1395,4694.0
2024-12-13 13:05:00,379.19,379.59,379.0,379.41,4549.0,375.9907,376.3873,375.8023,376.2089,4549.0
2024-12-13 13:10:00,379.24,379.55,379.13,379.3,2992.0,376.0403,376.3477,375.9312,376.0998,2992.0
2024-12-13 13:15:00,379.35,379.8,379.17,379.8,3821.0,376.1494,376.5956,375.9709,376.5956,3821.0
2024-12-13 13:20:00,379.66,379.76,379.55,379.67,1621.0,376.4568,376.5559,376.3477,376.4667,1621.0
2024-12-13 13:25:00,379.53,379.87,379.42,379.8,1847.0,376.3279,376.665,376.2188,376.5956,1847.0
2024-12-13 13:30:00,379.83,379.83,379.31,379.49,4998.0,376.6253,376.6253,376.1097,376.2882,4998.0
2024-12-13 13:35:00,379.63,379.63,379.43,379.6,1913.0,376.427,376.427,376.2287,376.3973,1913.0
2024-12-13 13:40:00,379.67,379.76,379.42,379.45,4731.0,376.4667,376.5559,376.2188,376.2485,4731.0
2024-12-13 13:45:00,379.54,379.72,379.4,379.71,4013.0,376.3378,376.5163,376.199,376.5063,4013.0
2024-12-13 13:50:00,379.63,379.68,379.35,379.4,4142.0,376.427,376.4766,376.1494,376.199,4142.0
2024-12-13 13:55:00,379.4,379.53,379.28,379.4,2970.0,376.199,376.3279,376.08,376.199,2970.0
2024-12-13 14:00:00,379.34,379.72,379.34,379.36,7379.0,376.1395,376.5163,376.1395,376.1593,7379.0
2024-12-13 14:05:00,379.48,379.87,379.46,379.87,9145.0,376.2783,376.665,376.2584,376.665,9145.0
2024-12-13 14:10:00,379.79,380.01,379.61,379.75,6927.0,376.5857,376.8038,376.4072,376.546,6927.0
2024-12-13 14:15:00,379.77,379.98,379.72,379.84,6634.0,376.5658,376.7741,376.5163,376.6352,6634.0
2024-12-13 14:20:00,379.76,379.82,379.41,379.41,4366.0,376.5559,376.6154,376.2089,376.2089,4366.0
2024-12-13 14:25:00,379.38,379.38,379.16,379.22,4081.0,376.1791,376.1791,375.961,376.0205,4081.0
2024-12-13 14:30:00,379.24,379.53,379.24,379.52,3693.0,376.0403,376.3279,376.0403,376.3179,3693.0
2024-12-13 14:35:00,379.52,379.94,379.43,379.89,4047.0,376.3179,376.7344,376.2287,376.6848,4047.0
2024-12-13 14:40:00,379.78,379.94,379.75,379.85,7768.0,376.5757,376.7344,376.546,376.6452,7768.0
2024-12-13 14:45:00,379.83,379.91,379.29,379.38,6954.0,376.6253,376.7046,376.0899,376.1791,6954.0
2024-12-13 14:50:00,379.48,379.67,379.38,379.52,5070.0,376.2783,376.4667,376.1791,376.3179,5070.0
2024-12-13 14:55:00,379.56,379.8,379.49,379.8,3536.0,376.3576,376.5956,376.2882,376.5956,3536.0
2024-12-13 15:00:00,379.81,379.84,379.58,379.8,4466.0,376.6055,376.6352,376.3774,376.5956,4466.0
2024-12-13 15:05:00,379.67,379.71,379.42,379.64,7193.0,376.4667,376.5063,376.2188,376.4369,7193.0
2024-12-13 15:10:00,379.63,379.87,379.63,379.64,4322.0,376.427,376.665,376.427,376.4369,4322.0
2024-12-13 15:15:00,379.71,380.06,379.71,379.99,11347.0,376.5063,376.8534,376.5063,376.784,11347.0
2024-12-13 15:20:00,379.9,380.1,379.83,380.0,12798.0,376.6947,376.893,376.6253,376.7939,12798.0
2024-12-13 15:25:00,380.04,380.04,379.55,379.8,7522.0,376.8336,376.8336,376.3477,376.5956,7522.0
2024-12-13 15:30:00,379.75,379.89,379.6,379.81,9769.0,376.546,376.6848,376.3973,376.6055,9769.0
2024-12-13 15:35:00,379.79,379.91,379.66,379.9,10517.0,376.5857,376.7046,376.4568,376.6947,10517.0
2024-12-13 15:40:00,379.73,379.84,379.42,379.47,10372.0,376.5262,376.6352,376.2188,376.2684,10372.0
2024-12-13 15:45:00,379.49,379.71,379.42,379.64,14125.0,376.2882,376.5063,376.2188,376.4369,14125.0
2024-12-13 15:50:00,379.57,379.81,378.89,379.0,31869.0,376.3675,376.6055,375.6933,375.8023,31869.0
2024-12-13 15:55:00,378.93,380.6,378.93,380.48,103240.0,375.7329,377.3888,375.7329,377.2698,103240.0
2024-12-16 09:30:00,381.77,381.77,377.76,378.24,48944.0,378.549,378.549,374.5728,375.0487,48944.0
2024-12-16 09:35:00,378.25,379.6,378.24,378.63,9869.0,375.0587,376.3973,375.0487,375.4354,9869.0
2024-12-16 09:40:00,378.69,380.27,377.96,380.12,13011.0,375.4949,377.0616,374.7711,376.9129,13011.0
2024-12-16 09:45:00,379.97,381.05,379.9,380.91,8043.0,376.7641,377.835,376.6947,377.6962,8043.0
2024-12-16 09:50:00,381.01,381.22,379.93,380.73,13004.0,377.7954,378.0036,376.7245,377.5177,13004.0
2024-12-16 09:55:00,380.47,381.12,380.29,380.98,16737.0,377.2599,377.9044,377.0814,377.7656,16737.0
2024-12-16 10:00:00,381.11,381.92,380.86,381.34,16682.0,377.8945,378.6977,377.6466,378.1226,16682.0
2024-12-16 10:05:00,381.43,381.78,380.73,381.11,6366.0,378.2118,378.5589,377.5177,377.8945,6366.0
2024-12-16 10:10:00,380.85,381.08,379.86,380.02,10953.0,377.6367,377.8648,376.6551,376.8137,10953.0
2024-12-16 10:15:00,380.14,380.39,379.66,379.66,5669.0,376.9327,377.1806,376.4568,376.4568,5669.0
2024-12-16 10:20:00,379.91,380.34,379.51,380.02,11023.0,376.7046,377.131,376.308,376.8137,11023.0
2024-12-16 10:25:00,380.25,381.1,380.01,381.1,16789.0,377.0418,377.8846,376.8038,377.8846,16789.0
2024-12-16 10:30:00,381.13,381.62,380.89,381.33,7616.0,377.9144,378.4002,377.6764,378.1127,7616.0
2024-12-16 10:35:00,381.33,381.58,381.07,381.42,9317.0,378.1127,378.3606,377.8549,378.2019,9317.0
2024-12-16 10:40:00,381.49,381.89,381.35,381.69,7869.0,378.2713,378.6679,378.1325,378.4696,7869.0
2024-12-16 10:45:00,381.63,381.68,380.98,381.51,4245.0,378.4101,378.4597,377.7656,378.2911,4245.0
2024-12-16 10:50:00,381.71,382.32,381.57,381.93,7490.0,378.4895,379.0943,378.3506,378.7076,7490.0
2024-12-16 10:55:00,382.09,382.09,381.62,381.7,6950.0,378.8663,378.8663,378.4002,378.4795,6950.0
2024-12-16 11:00:00,381.66,381.68,380.69,380.8,11417.0,378.4399,378.4597,377.4781,377.5871,11417.0
2024-12-16 11:05:00,380.37,380.75,380.0,380.29,6151.0,377.1608,377.5376,376.7939,377.0814,6151.0
2024-12-16 11:10:00,380.35,380.52,380.35,380.41,4874.0,377.1409,377.3095,377.1409,377.2004,4874.0
2024-12-16 11:15:00,380.4,380.52,380.01,380.16,7405.0,377.1905,377.3095,376.8038,376.9525,7405.0
2024-12-16 11:20:00,380.19,380.43,380.09,380.29,3506.0,376.9823,377.2203,376.8831,377.0814,3506.0
2024-12-16 11:25:00,380.29,380.39,379.41,379.62,5266.0,377.0814,377.1806,376.2089,376.4171,5266.0
2024-12-16 11:30:00,379.43,380.05,379.43,379.9,5329.0,376.2287,376.8435,376.2287,376.6947,5329.0
2024-12-16 11:35:00,379.92,380.17,379.86,380.0,5376.0,376.7146,376.9625,376.6551,376.7939,5376.0
2024-12-16 11:40:00,379.86,380.03,379.48,379.63,16617.0,376.6551,376.8236,376.2783,376.427,16617.0
2024-12-16 11:45:00,379.67,379.93,379.47,379.93,3625.0,376.4667,376.7245,376.2684,376.7245,3625.0
2024-12-16 11:50:00,380.02,380.42,379.88,380.33,4678.0,376.8137,377.2103,376.6749,377.1211,4678.0
2024-12-16 11:55:00,380.46,380.6,379.91,379.98,2712.0,377.25,377.3888,376.7046,376.7741,2712.0
2024-12-16 12:00:00,379.85,380.16,379.83,379.88,3856.0,376.6452,376.9525,376.6253,376.6749,3856.0
2024-12-16 12:05:00,379.75,380.27,379.71,380.27,2576.0,376.546,377.0616,376.5063,377.0616,2576.0
2024-12-16 12:10:00,380.45,381.08,380.36,380.8,3862.0,377.2401,377.8648,377.1509,377.5871,3862.0
2024-12-16 12:15:00,380.85,380.97,380.63,380.64,6595.0,377.6367,377.7557,377.4186,377.4285,6595.0
2024-12-16 12:20:00,380.69,380.69,380.39,380.45,1842.0,377.4781,377.4781,377.1806,377.2401,1842.0
2024-12-16 12:25:00,380.43,380.64,380.19,380.19,2067.0,377.2203,377.4285,376.9823,376.9823,2067.0
2024-12-16 12:30:00,380.38,380.54,380.12,380.12,3625.0,377.1707,377.3293,376.9129,376.9129,3625.0
2024-12-16 12:35:00,380.29,380.48,380.11,380.48,2933.0,377.0814,377.2698,376.903,377.2698,2933.0
2024-12-16 12:40:00,380.53,380.58,380.26,380.26,2954.0,377.3194,377.369,377.0517,377.0517,2954.0
2024-12-16 12:45:00,380.27,380.28,379.95,380.13,2609.0,377.0616,377.0715,376.7443,376.9228,2609.0
2024-12-16 12:50:00,380.15,380.51,379.98,380.03,2643.0,376.9426,377.2996,376.7741,376.8236,2643.0
2024-12-16 12:55:00,380.27,380.27,380.0,380.06,2835.0,377.0616,377.0616,376.7939,376.8534,2835.0
2024-12-16 13:00:00,380.05,380.69,380.05,380.34,3173.0,376.8435,377.4781,376.8435,377.131,3173.0
2024-12-16 13:05:00,380.39,380.5,380.28,380.5,1753.0,377.1806,377.2897,377.0715,377.2897,1753.0
2024-12-16 13:10:00,380.5,380.57,380.13,380.13,5200.0,377.2897,377.3591,376.9228,376.9228,5200.0
2024-12-16 13:15:00,380.16,380.29,380.09,380.29,1240.0,376.9525,377.0814,376.8831,377.0814,1240.0
2024-12-16 13:20:00,380.29,380.77,380.21,380.77,5195.0,377.0814,377.5574,377.0021,377.5574,5195.0
2024-12-16 13:25:00,380.7,380.77,380.47,380.55,2750.0,377.488,377.5574,377.2599,377.3392,2750.0
2024-12-16 13:30:00,380.57,380.71,380.43,380.71,1766.0,377.3591,377.4979,377.2203,377.4979,1766.0
2024-12-16 13:35:00,380.55,380.59,380.4,380.4,1930.0,377.3392,377.3789,377.1905,377.1905,1930.0
2024-12-16 13:40:00,380.72,380.76,380.45,380.69,2865.0,377.5078,377.5475,377.2401,377.4781,2865.0
2024-12-16 13:45:00,380.62,380.68,380.52,380.67,1863.0,377.4087,377.4682,377.3095,377.4582,1863.0
2024-12-16 13:50:00,380.66,381.09,380.66,381.09,8705.0,377.4483,377.8747,377.4483,377.8747,8705.0
2024-12-16 13:55:00,380.91,380.92,380.78,380.8,2217.0,377.6962,377.7061,377.5673,377.5871,2217.0
2024-12-16 14:00:00,380.7,380.75,380.56,380.57,3077.0,377.488,377.5376,377.3492,377.3591,3077.0
2024-12-16 14:05:00,380.56,380.92,380.56,380.92,3671.0,377.3492,377.7061,377.3492,377.7061,3671.0
2024-12-16 14:10:00,380.92,381.49,380.78,381.44,11569.0,377.7061,378.2713,377.5673,378.2217,11569.0
2024-12-16 14:15:00,381.51,381.51,381.25,381.25,2032.0,378.2911,378.2911,378.0333,378.0333,2032.0
2024-12-16 14:20:00,381.2,381.39,381.03,381.03,3285.0,377.9838,378.1722,377.8152,377.8152,3285.0
2024-12-16 14:25:00,380.94,381.23,380.65,380.77,4371.0,377.726,378.0135,377.4384,377.5574,4371.0
2024-12-16 14:30:00,380.66,380.81,379.64,380.25,16199.0,377.4483,377.5971,376.4369,377.0418,16199.0
2024-12-16 14:35:00,380.0,380.29,379.9,379.98,3504.0,376.7939,377.0814,376.6947,376.7741,3504.0
2024-12-16 14:40:00,379.89,380.28,379.88,380.06,3828.0,376.6848,377.0715,376.6749,376.8534,3828.0
2024-12-16 14:45:00,379.9,379.9,379.8,379.88,1420.0,376.6947,376.6947,376.5956,376.6749,1420.0
2024-12-16 14:50:00,379.89,380.04,379.71,379.86,4102.0,376.6848,376.8336,376.5063,376.6551,4102.0
2024-12-16 14:55:00,379.99,380.21,379.89,380.17,2894.0,376.784,377.0021,376.6848,376.9625,2894.0
2024-12-16 15:00:00,380.06,380.28,380.02,380.03,3600.0,376.8534,377.0715,376.8137,376.8236,3600.0
2024-12-16 15:05:00,380.01,380.15,380.0,380.04,1369.0,376.8038,376.9426,376.7939,376.8336,1369.0
2024-12-16 15:10:00,380.0,380.31,379.9,380.16,5093.0,376.7939,377.1013,376.6947,376.9525,5093.0
2024-12-16 15:15:00,380.04,380.1,379.74,379.79,4203.0,376.8336,376.893,376.5361,376.5857,4203.0
2024-12-16 15:20:00,379.93,380.06,379.71,379.96,4548.0,376.7245,376.8534,376.5063,376.7542,4548.0
2024-12-16 15:25:00,380.09,380.1,379.6,379.61,4286.0,376.8831,376.893,376.3973,376.4072,4286.0
2024-12-16 15:30:00,379.7,379.76,379.5,379.5,4601.0,376.4964,376.5559,376.2981,376.2981,4601.0
2024-12-16 15:35:00,379.48,379.49,378.89,378.99,2702.0,376.2783,376.2882,375.6933,375.7924,2702.0
2024-12-16 15:40:00,379.01,379.01,378.74,378.85,3273.0,375.8122,375.8122,375.5445,375.6536,3273.0
2024-12-16 15:45:00,378.72,379.02,378.51,379.0,5780.0,375.5247,375.8222,375.3165,375.8023,5780.0
2024-12-16 15:50:00,379.12,379.22,378.51,379.21,10903.0,375.9213,376.0205,375.3165,376.0106,10903.0
2024-12-16 15:55:00,379.18,379.51,378.8,379.07,43017.0,375.9808,376.308,375.604,375.8717,43017.0
2024-12-17 09:30:00,376.03,378.69,375.5,377.48,69872.0,372.8574,375.4949,372.3319,374.2952,69872.0
2024-12-17 09:35:00,376.82,378.64,376.82,377.16,8607.0,373.6407,375.4454,373.6407,373.9779,8607.0
2024-12-17 09:40:00,377.15,377.74,376.35,376.85,27408.0,373.9679,374.553,373.1747,373.6705,27408.0
2024-12-17 09:45:00,376.73,377.6,376.55,377.33,20479.0,373.5515,374.4141,373.373,374.1464,20479.0
2024-12-17 09:50:00,377.45,378.83,377.45,378.64,23380.0,374.2654,375.6338,374.2654,375.4454,23380.0
2024-12-17 09:55:00,378.66,378.89,378.35,378.59,5814.0,375.4652,375.6933,375.1578,375.3958,5814.0
2024-12-17 10:00:00,378.35,378.65,376.66,377.18,7985.0,375.1578,375.4553,373.4821,373.9977,7985.0
2024-12-17 10:05:00,377.0,377.3,376.61,376.7,38491.0,373.8192,374.1167,373.4325,373.5217,38491.0
2024-12-17 10:10:00,376.89,376.94,375.75,376.94,11124.0,373.7101,373.7597,372.5797,373.7597,11124.0
2024-12-17 10:15:00,376.69,377.79,376.69,377.29,5767.0,373.5118,374.6025,373.5118,374.1068,5767.0
2024-12-17 10:20:00,377.21,377.33,376.89,376.89,5618.0,374.0274,374.1464,373.7101,373.7101,5618.0
2024-12-17 10:25:00,376.96,377.47,376.76,377.22,16218.0,373.7795,374.2852,373.5812,374.0373,16218.0
2024-12-17 10:30:00,377.22,377.45,376.86,377.08,7245.0,374.0373,374.2654,373.6804,373.8985,7245.0
2024-12-17 10:35:00,377.26,377.66,377.08,377.31,18340.0,374.077,374.4736,373.8985,374.1266,18340.0
2024-12-17 10:40:00,377.23,377.76,376.79,376.9,13487.0,374.0473,374.5728,373.611,373.72,13487.0
2024-12-17 10:45:00,376.98,377.25,375.9,375.94,8836.0,373.7994,374.0671,372.7285,372.7681,8836.0
2024-12-17 10:50:00,375.77,376.6,375.77,376.41,5105.0,372.5996,373.4226,372.5996,373.2342,5105.0
2024-12-17 10:55:00,376.25,376.7,376.15,376.29,6755.0,373.0755,373.5217,372.9764,373.1152,6755.0
2024-12-17 11:00:00,376.41,377.37,376.41,377.3,9507.0,373.2342,374.1861,373.2342,374.1167,9507.0
2024-12-17 11:05:00,377.31,378.23,377.31,377.69,9977.0,374.1266,375.0388,374.1266,374.5034,9977.0
2024-12-17 11:10:00,377.75,378.1,377.58,377.85,3458.0,374.5629,374.9099,374.3943,374.662,3458.0
2024-12-17 11:15:00,377.77,377.77,377.32,377.66,3903.0,374.5827,374.5827,374.1365,374.4736,3903.0
2024-12-17 11:20:00,377.77,377.77,376.66,377.07,7613.0,374.5827,374.5827,373.4821,373.8886,7613.0
2024-12-17 11:25:00,377.0,377.52,376.91,377.52,6172.0,373.8192,374.3348,373.73,374.3348,6172.0
2024-12-17 11:30:00,377.66,378.07,377.45,378.0,5449.0,374.4736,374.8802,374.2654,374.8108,5449.0
2024-12-17 11:35:00,378.0,378.02,377.1,377.5,13348.0,374.8108,374.8306,373.9184,374.315,13348.0
2024-12-17 11:40:00,377.41,377.7,376.97,377.44,8429.0,374.2257,374.5133,373.7895,374.2555,8429.0
2024-12-17 11:45:00,377.48,377.69,377.18,377.67,13034.0,374.2952,374.5034,373.9977,374.4835,13034.0
2024-12-17 11:50:00,377.58,378.05,377.58,377.87,6454.0,374.3943,374.8603,374.3943,374.6819,6454.0
2024-12-17 11:55:00,377.94,378.04,377.74,377.88,2960.0,374.7513,374.8504,374.553,374.6918,2960.0
2024-12-17 12:00:00,377.95,378.05,377.82,377.84,3294.0,374.7612,374.8603,374.6323,374.6521,3294.0
2024-12-17 12:05:00,377.96,377.96,376.63,376.71,9940.0,374.7711,374.7711,373.4523,373.5316,9940.0
2024-12-17 12:10:00,376.75,376.93,376.47,376.61,4695.0,373.5713,373.7498,373.2937,373.4325,4695.0
2024-12-17 12:15:00,376.62,376.77,375.81,375.81,10766.0,373.4424,373.5911,372.6392,372.6392,10766.0
2024-12-17 12:20:00,376.11,376.51,375.91,375.91,3792.0,372.9367,373.3333,372.7384,372.7384,3792.0
2024-12-17 12:25:00,375.8,376.04,375.52,375.58,2600.0,372.6293,372.8673,372.3517,372.4112,2600.0
2024-12-17 12:30:00,375.54,375.89,375.37,375.42,4738.0,372.3715,372.7186,372.203,372.2525,4738.0
2024-12-17 12:35:00,375.44,376.08,375.44,375.91,7875.0,372.2724,372.907,372.2724,372.7384,7875.0
2024-12-17 12:40:00,376.06,376.31,375.94,376.14,2623.0,372.8871,373.135,372.7681,372.9665,2623.0
2024-12-17 12:45:00,376.05,376.22,375.74,376.17,5728.0,372.8772,373.0458,372.5698,372.9962,5728.0
2024-12-17 12:50:00,376.1,376.45,376.07,376.36,3585.0,372.9268,373.2738,372.897,373.1846,3585.0
2024-12-17 12:55:00,376.25,376.3,375.99,376.0,3998.0,373.0755,373.1251,372.8177,372.8276,3998.0
2024-12-17 13:00:00,376.04,376.25,375.56,375.63,5920.0,372.8673,373.0755,372.3913,372.4608,5920.0
2024-12-17 13:05:00,375.63,375.75,375.37,375.38,6620.0,372.4608,372.5797,372.203,372.2129,6620.0
2024-12-17 13:10:00,375.41,375.74,375.28,375.69,4527.0,372.2426,372.5698,372.1137,372.5203,4527.0
2024-12-17 13:15:00,375.58,375.96,375.4,375.57,8177.0,372.4112,372.788,372.2327,372.4013,8177.0
2024-12-17 13:20:00,375.56,376.15,375.54,376.05,8119.0,372.3913,372.9764,372.3715,372.8772,8119.0
2024-12-17 13:25:00,376.03,376.1,375.77,375.86,6627.0,372.8574,372.9268,372.5996,372.6888,6627.0
2024-12-17 13:30:00,375.92,376.05,375.7,376.05,4787.0,372.7483,372.8772,372.5302,372.8772,4787.0
2024-12-17 13:35:00,376.2,376.3,375.72,375.72,6406.0,373.026,373.1251,372.55,372.55,6406.0
2024-12-17 13:40:00,375.69,376.0,375.64,375.83,6365.0,372.5203,372.8276,372.4707,372.6591,6365.0
2024-12-17 13:45:00,375.86,376.14,375.45,375.55,8519.0,372.6888,372.9665,372.2823,372.3814,8519.0
2024-12-17 13:50:00,375.46,375.89,375.46,375.59,6104.0,372.2922,372.7186,372.2922,372.4211,6104.0
2024-12-17 13:55:00,375.75,376.12,375.62,375.93,3541.0,372.5797,372.9466,372.4508,372.7582,3541.0
2024-12-17 14:00:00,375.94,375.95,375.26,375.32,4656.0,372.7681,372.7781,372.0939,372.1534,4656.0
2024-12-17 14:05:00,375.31,375.69,375.29,375.47,3560.0,372.1435,372.5203,372.1236,372.3021,3560.0
2024-12-17 14:10:00,375.55,375.55,375.16,375.3,3861.0,372.3814,372.3814,371.9947,372.1335,3861.0
2024-12-17 14:15:00,375.25,375.45,375.13,375.36,7531.0,372.084,372.2823,371.965,372.193,7531.0
2024-12-17 14:20:00,375.33,375.33,374.75,374.76,14221.0,372.1633,372.1633,371.5882,371.5981,14221.0
2024-12-17 14:25:00,374.84,374.98,374.46,374.59,6505.0,371.6774,371.8162,371.3006,371.4295,6505.0
2024-12-17 14:30:00,374.59,374.59,374.22,374.3,8241.0,371.4295,371.4295,371.0627,371.142,8241.0
2024-12-17 14:35:00,374.43,374.55,374.15,374.33,5687.0,371.2709,371.3899,370.9932,371.1717,5687.0
2024-12-17 14:40:00,374.29,374.55,373.83,374.48,9704.0,371.1321,371.3899,370.6759,371.3205,9704.0
2024-12-17 14:45:00,374.64,374.64,374.12,374.2,10807.0,371.4791,371.4791,370.9635,371.0428,10807.0
2024-12-17 14:50:00,374.18,374.67,373.92,374.59,12803.0,371.023,371.5089,370.7652,371.4295,12803.0
2024-12-17 14:55:00,374.57,374.67,374.41,374.66,4168.0,371.4097,371.5089,371.2511,371.4989,4168.0
2024-12-17 15:00:00,374.67,374.91,374.43,374.9,5581.0,371.5089,371.7468,371.2709,371.7369,5581.0
2024-12-17 15:05:00,374.9,375.31,374.74,375.29,4254.0,371.7369,372.1435,371.5783,372.1236,4254.0
2024-12-17 15:10:00,375.24,375.44,375.17,375.4,4409.0,372.074,372.2724,372.0046,372.2327,4409.0
2024-12-17 15:15:00,375.4,375.5,375.11,375.36,8205.0,372.2327,372.3319,371.9451,372.193,8205.0
2024-12-17 15:20:00,375.41,375.58,375.05,375.08,12421.0,372.2426,372.4112,371.8857,371.9154,12421.0
2024-12-17 15:25:00,375.12,375.41,375.01,375.3,11495.0,371.9551,372.2426,371.846,372.1335,11495.0
2024-12-17 15:30:00,375.25,375.66,375.08,375.57,12995.0,372.084,372.4905,371.9154,372.4013,12995.0
2024-12-17 15:35:00,375.56,375.56,375.11,375.14,12293.0,372.3913,372.3913,371.9451,371.9749,12293.0
2024-12-17 15:40:00,375.03,375.52,375.03,375.47,16431.0,371.8658,372.3517,371.8658,372.3021,16431.0
2024-12-17 15:45:00,375.44,375.74,375.38,375.58,28675.0,372.2724,372.5698,372.2129,372.4112,28675.0
2024-12-17 15:50:00,375.65,376.37,375.65,375.9,40025.0,372.4806,373.1945,372.4806,372.7285,40025.0
2024-12-17 15:55:00,375.78,376.15,375.48,375.73,95129.0,372.6095,372.9764,372.312,372.5599,95129.0
2024-12-18 09:30:00,378.7,380.53,377.19,380.52,53723.0,375.5049,377.3194,374.0076,377.3095,53723.0
2024-12-18 09:35:00,380.03,380.99,379.46,380.11,45352.0,376.8236,377.7755,376.2584,376.903,45352.0
2024-12-18 09:40:00,380.04,381.16,379.28,379.56,17943.0,376.8336,377.9441,376.08,376.3576,17943.0
2024-12-18 09:45:00,379.55,380.19,379.49,379.49,9813.0,376.3477,376.9823,376.2882,376.2882,9813.0
2024-12-18 09:50:00,379.44,380.38,379.44,379.7,18156.0,376.2386,377.1707,376.2386,376.4964,18156.0
2024-12-18 09:55:00,379.75,380.68,379.64,380.26,11874.0,376.546,377.4682,376.4369,377.0517,11874.0
2024-12-18 10:00:00,380.41,380.67,378.71,378.71,19435.0,377.2004,377.4582,375.5148,375.5148,19435.0
2024-12-18 10:05:00,378.71,379.6,378.4,379.6,16467.0,375.5148,376.3973,375.2074,376.3973,16467.0
2024-12-18 10:10:00,379.52,379.59,378.68,379.11,12439.0,376.3179,376.3873,375.485,375.9114,12439.0
2024-12-18 10:15:00,378.87,379.4,378.78,379.03,8569.0,375.6734,376.199,375.5842,375.8321,8569.0
2024-12-18 10:20:00,379.43,379.43,378.67,379.02,6882.0,376.2287,376.2287,375.4751,375.8222,6882.0
2024-12-18 10:25:00,379.06,379.07,378.38,378.38,11754.0,375.8618,375.8717,375.1876,375.1876,11754.0
2024-12-18 10:30:00,378.23,379.45,378.15,379.45,12372.0,375.0388,376.2485,374.9595,376.2485,12372.0
2024-12-18 10:35:00,379.49,379.6,378.84,378.86,11369.0,376.2882,376.3973,375.6437,375.6635,11369.0
2024-12-18 10:40:00,378.7,379.3,378.7,379.24,7394.0,375.5049,376.0998,375.5049,376.0403,7394.0
2024-12-18 10:45:00,379.27,379.39,378.92,379.21,14888.0,376.07,376.189,375.723,376.0106,14888.0
2024-12-18 10:50:00,379.32,379.6,378.94,379.31,8082.0,376.1196,376.3973,375.7428,376.1097,8082.0
2024-12-18 10:55:00,379.4,379.46,378.75,378.75,5976.0,376.199,376.2584,375.5544,375.5544,5976.0
2024-12-18 11:00:00,378.64,379.5,378.62,379.47,7744.0,375.4454,376.2981,375.4255,376.2684,7744.0
2024-12-18 11:05:00,379.18,379.44,378.77,379.17,6877.0,375.9808,376.2386,375.5743,375.9709,6877.0
2024-12-18 11:10:00,379.25,379.3,378.74,378.81,8615.0,376.0502,376.0998,375.5445,375.6139,8615.0
2024-12-18 11:15:00,378.83,378.91,378.36,378.47,5063.0,375.6338,375.7131,375.1677,375.2768,5063.0
2024-12-18 11:20:00,378.4,378.61,378.12,378.41,5862.0,375.2074,375.4156,374.9298,375.2173,5862.0
2024-12-18 11:25:00,378.48,378.9,378.21,378.21,7845.0,375.2867,375.7032,375.019,375.019,7845.0
2024-12-18 11:30:00,378.0,378.16,377.73,377.96,7840.0,374.8108,374.9694,374.543,374.7711,7840.0
2024-12-18 11:35:00,377.96,378.12,377.67,377.99,5790.0,374.7711,374.9298,374.4835,374.8008,5790.0
2024-12-18 11:40:00,378.0,378.07,377.49,377.49,7014.0,374.8108,374.8802,374.3051,374.3051,7014.0
2024-12-18 11:45:00,377.42,377.9,377.28,377.63,9119.0,374.2357,374.7116,374.0968,374.4439,9119.0
2024-12-18 11:50:00,377.66,377.75,377.02,377.53,7780.0,374.4736,374.5629,373.839,374.3447,7780.0
2024-12-18 11:55:00,377.53,377.96,377.44,377.84,8921.0,374.3447,374.7711,374.2555,374.6521,8921.0
2024-12-18 12:00:00,377.85,377.89,377.67,377.72,8333.0,374.662,374.7017,374.4835,374.5331,8333.0
2024-12-18 12:05:00,377.62,377.64,377.1,377.28,5776.0,374.434,374.4538,373.9184,374.0968,5776.0
2024-12-18 12:10:00,377.28,378.04,377.28,378.02,4764.0,374.0968,374.8504,374.0968,374.8306,4764.0
2024-12-18 12:15:00,377.91,378.43,377.72,378.43,2797.0,374.7215,375.2371,374.5331,375.2371,2797.0
2024-12-18 12:20:00,378.51,378.78,378.42,378.63,2600.0,375.3165,375.5842,375.2272,375.4354,2600.0
2024-12-18 12:25:00,378.54,378.74,377.94,378.15,6929.0,375.3462,375.5445,374.7513,374.9595,6929.0
2024-12-18 12:30:00,378.03,378.23,377.75,378.23,5621.0,374.8405,375.0388,374.5629,375.0388,5621.0
2024-12-18 12:35:00,378.29,378.43,378.14,378.21,5550.0,375.0983,375.2371,374.9496,375.019,5550.0
2024-12-18 12:40:00,378.21,378.28,378.1,378.12,3404.0,375.019,375.0884,374.9099,374.9298,3404.0
2024-12-18 12:45:00,378.12,378.2,377.87,378.0,5673.0,374.9298,375.0091,374.6819,374.8108,5673.0
2024-12-18 12:50:00,378.0,378.01,377.87,377.88,3068.0,374.8108,374.8207,374.6819,374.6918,3068.0
2024-12-18 12:55:00,377.98,378.67,377.98,378.67,5857.0,374.7909,375.4751,374.7909,375.4751,5857.0
2024-12-18 13:00:00,378.58,378.58,378.33,378.44,9171.0,375.3859,375.3859,375.138,375.2471,9171.0
2024-12-18 13:05:00,378.29,378.53,378.18,378.27,5031.0,375.0983,375.3363,374.9892,375.0785,5031.0
2024-12-18 13:10:00,378.29,378.37,377.6,378.14,5208.0,375.0983,375.1776,374.4141,374.9496,5208.0
2024-12-18 13:15:00,378.14,378.68,378.11,378.4,5019.0,374.9496,375.485,374.9198,375.2074,5019.0
2024-12-18 13:20:00,378.59,378.7,378.4,378.53,3375.0,375.3958,375.5049,375.2074,375.3363,3375.0
2024-12-18 13:25:00,378.54,378.73,378.44,378.44,4985.0,375.3462,375.5346,375.2471,375.2471,4985.0
2024-12-18 13:30:00,378.58,379.27,378.47,379.22,7253.0,375.3859,376.07,375.2768,376.0205,7253.0
2024-12-18 13:35:00,379.15,379.29,378.85,378.98,4583.0,375.9511,376.0899,375.6536,375.7825,4583.0
2024-12-18 13:40:00,378.99,379.12,378.76,379.03,3015.0,375.7924,375.9213,375.5644,375.8321,3015.0
2024-12-18 13:45:00,379.02,379.37,378.97,379.12,5386.0,375.8222,376.1692,375.7726,375.9213,5386.0
2024-12-18 13:50:00,379.05,379.37,379.05,379.19,3409.0,375.8519,376.1692,375.8519,375.9907,3409.0
2024-12-18 13:55:00,379.21,379.67,379.21,379.67,1911.0,376.0106,376.4667,376.0106,376.4667,1911.0
2024-12-18 14:00:00,379.35,379.95,377.74,378.0,19929.0,376.1494,376.7443,374.553,374.8108,19929.0
2024-12-18 14:05:00,377.96,378.14,375.45,375.72,19979.0,374.7711,374.9496,372.2823,372.55,19979.0
2024-12-18 14:10:00,375.72,375.72,374.94,375.06,14885.0,372.55,372.55,371.7766,371.8956,14885.0
2024-12-18 14:15:00,374.96,375.51,374.39,375.33,10844.0,371.7964,372.3418,371.2312,372.1633,10844.0
2024-12-18 14:20:00,375.51,376.02,375.32,375.54,7299.0,372.3418,372.8475,372.1534,372.3715,7299.0
2024-12-18 14:25:00,375.67,375.85,374.74,374.9,8039.0,372.5004,372.6789,371.5783,371.7369,8039.0
2024-12-18 14:30:00,374.94,375.84,374.59,375.29,15438.0,371.7766,372.669,371.4295,372.1236,15438.0
2024-12-18 14:35:00,375.45,375.67,374.7,374.75,6645.0,372.2823,372.5004,371.5386,371.5882,6645.0
2024-12-18 14:40:00,374.82,375.19,374.05,374.35,9639.0,371.6576,372.0245,370.8941,371.1916,9639.0
2024-12-18 14:45:00,374.0,374.19,372.88,373.33,15659.0,370.8445,371.0329,369.734,370.1802,15659.0
2024-12-18 14:50:00,373.35,373.49,372.54,372.94,15119.0,370.2,370.3388,369.3968,369.7935,15119.0
2024-12-18 14:55:00,372.94,372.95,371.41,371.6,16388.0,369.7935,369.8034,368.2764,368.4648,16388.0
2024-12-18 15:00:00,371.79,372.35,371.03,371.03,15544.0,368.6532,369.2084,367.8996,367.8996,15544.0
2024-12-18 15:05:00,370.95,371.81,370.68,371.03,16700.0,367.8202,368.673,367.5525,367.8996,16700.0
2024-12-18 15:10:00,371.01,371.01,369.63,369.98,40276.0,367.8797,367.8797,366.5114,366.8584,40276.0
2024-12-18 15:15:00,370.0,370.21,368.62,369.16,32617.0,366.8783,367.0865,365.5099,366.0453,32617.0
2024-12-18 15:20:00,369.13,370.51,368.67,369.39,29928.0,366.0156,367.384,365.5595,366.2734,29928.0
2024-12-18 15:25:00,369.28,369.42,367.85,368.0,16861.0,366.1643,366.3032,364.7464,364.8951,16861.0
2024-12-18 15:30:00,368.2,368.31,367.19,367.6,31703.0,365.0934,365.2025,364.092,364.4985,31703.0
2024-12-18 15:35:00,367.56,367.63,366.18,366.59,29255.0,364.4588,364.5283,363.0905,363.497,29255.0
2024-12-18 15:40:00,366.18,366.19,363.64,363.64,35716.0,363.0905,363.1004,360.5719,360.5719,35716.0
2024-12-18 15:45:00,363.65,365.29,363.03,364.9,35228.0,360.5818,362.208,359.9671,361.8213,35228.0
2024-12-18 15:50:00,364.48,365.26,364.38,364.84,57545.0,361.4048,362.1783,361.3057,361.7618,57545.0
2024-12-18 15:55:00,364.72,364.84,363.62,363.82,146914.0,361.6428,361.7618,360.5521,360.7504,146914.0
2024-12-19 09:30:00,368.44,369.57,366.99,369.27,53659.0,365.3314,366.4519,363.8937,366.1544,53659.0
2024-12-19 09:35:00,369.27,369.27,366.83,367.49,13853.0,366.1544,366.1544,363.735,364.3894,13853.0
2024-12-19 09:40:00,367.42,367.93,367.22,367.34,10375.0,364.32,364.8257,364.1217,364.2407,10375.0
2024-12-19 09:45:00,367.13,367.7,366.3,366.58,8567.0,364.0325,364.5977,363.2095,363.4871,8567.0
2024-12-19 09:50:00,366.3,366.75,365.9,365.9,12786.0,363.2095,363.6557,362.8129,362.8129,12786.0
2024-12-19 09:55:00,366.09,366.8,365.9,366.34,6720.0,363.0012,363.7053,362.8129,363.2491,6720.0
2024-12-19 10:00:00,366.56,366.59,364.75,364.91,16211.0,363.4673,363.497,361.6726,361.8312,16211.0
2024-12-19 10:05:00,364.84,364.85,363.9,364.15,10317.0,361.7618,361.7717,360.8297,361.0776,10317.0
2024-12-19 10:10:00,364.01,364.9,364.01,364.71,16732.0,360.9388,361.8213,360.9388,361.6329,16732.0
2024-12-19 10:15:00,364.25,364.45,363.5,364.26,12038.0,361.1768,361.3751,360.4331,361.1867,12038.0
2024-12-19 10:20:00,364.11,364.39,362.9,363.76,13541.0,361.038,361.3156,359.8382,360.6909,13541.0
2024-12-19 10:25:00,363.44,364.48,363.08,363.08,12679.0,360.3736,361.4048,360.0166,360.0166,12679.0
2024-12-19 10:30:00,363.3,363.41,362.47,362.47,15838.0,360.2348,360.3439,359.4118,359.4118,15838.0
2024-12-19 10:35:00,362.5,362.88,362.02,362.35,16402.0,359.4415,359.8183,358.9656,359.2928,16402.0
2024-12-19 10:40:00,362.01,363.12,361.95,362.83,12642.0,358.9557,360.0563,358.8962,359.7688,12642.0
2024-12-19 10:45:00,362.62,362.62,361.41,362.23,16542.0,359.5605,359.5605,358.3607,359.1738,16542.0
2024-12-19 10:50:00,362.01,362.29,361.51,361.69,7361.0,358.9557,359.2333,358.4599,358.6384,7361.0
2024-12-19 10:55:00,361.52,362.16,361.15,362.16,6883.0,358.4698,359.1044,358.1029,359.1044,6883.0
2024-12-19 11:00:00,361.95,362.16,360.5,360.5,9905.0,358.8962,359.1044,357.4584,357.4584,9905.0
2024-12-19 11:05:00,360.66,361.19,360.47,361.19,7159.0,357.6171,358.1426,357.4287,358.1426,7159.0
2024-12-19 11:10:00,361.24,361.64,361.16,361.44,6024.0,358.1922,358.5888,358.1128,358.3905,6024.0
2024-12-19 11:15:00,361.51,362.82,361.51,362.58,14706.0,358.4599,359.7588,358.4599,359.5209,14706.0
2024-12-19 11:20:00,362.75,363.74,362.7,363.43,8878.0,359.6894,360.6711,359.6399,360.3637,8878.0
2024-12-19 11:25:00,363.45,363.83,363.21,363.42,10046.0,360.3835,360.7603,360.1455,360.3538,10046.0
2024-12-19 11:30:00,363.44,363.72,363.21,363.48,9595.0,360.3736,360.6512,360.1455,360.4133,9595.0
2024-12-19 11:35:00,363.34,363.98,362.94,363.64,12668.0,360.2745,360.9091,359.8778,360.5719,12668.0
2024-12-19 11:40:00,363.57,363.57,362.9,363.07,6191.0,360.5025,360.5025,359.8382,360.0067,6191.0
2024-12-19 11:45:00,362.9,363.73,362.74,363.45,24699.0,359.8382,360.6612,359.6795,360.3835,24699.0
2024-12-19 11:50:00,363.49,363.55,362.64,362.95,4760.0,360.4232,360.4827,359.5804,359.8877,4760.0
2024-12-19 11:55:00,362.97,363.69,362.91,363.18,4610.0,359.9076,360.6215,359.8481,360.1158,4610.0
2024-12-19 12:00:00,363.29,363.51,362.93,363.5,7894.0,360.2249,360.443,359.8679,360.4331,7894.0
2024-12-19 12:05:00,363.43,363.45,362.79,363.27,6961.0,360.3637,360.3835,359.7291,360.205,6961.0
2024-12-19 12:10:00,363.35,363.57,363.14,363.38,4205.0,360.2844,360.5025,360.0761,360.3141,4205.0
2024-12-19 12:15:00,363.31,363.46,363.16,363.16,3355.0,360.2447,360.3934,360.096,360.096,3355.0
2024-12-19 12:20:00,363.15,363.26,362.57,362.57,4952.0,360.0861,360.1951,359.5109,359.5109,4952.0
2024-12-19 12:25:00,362.71,362.71,362.2,362.44,8010.0,359.6498,359.6498,359.1441,359.382,8010.0
2024-12-19 12:30:00,362.47,362.64,361.96,362.31,4255.0,359.4118,359.5804,358.9061,359.2531,4255.0
2024-12-19 12:35:00,362.35,362.57,361.99,362.25,1906.0,359.2928,359.5109,358.9358,359.1936,1906.0
2024-12-19 12:40:00,362.49,362.62,361.63,361.63,2098.0,359.4316,359.5605,358.5789,358.5789,2098.0
2024-12-19 12:45:00,361.68,361.88,361.44,361.63,4764.0,358.6285,358.8268,358.3905,358.5789,4764.0
2024-12-19 12:50:00,361.69,361.95,361.44,361.95,3389.0,358.6384,358.8962,358.3905,358.8962,3389.0
2024-12-19 12:55:00,361.92,362.17,361.47,361.47,9710.0,358.8664,359.1143,358.4202,358.4202,9710.0
2024-12-19 13:00:00,361.44,361.46,360.56,360.67,4908.0,358.3905,358.4103,357.5179,357.627,4908.0
2024-12-19 13:05:00,360.67,361.38,360.66,361.26,6192.0,357.627,358.331,357.6171,358.212,6192.0
2024-12-19 13:10:00,361.31,361.9,361.21,361.9,8039.0,358.2616,358.8466,358.1624,358.8466,8039.0
2024-12-19 13:15:00,361.78,361.9,361.43,361.79,9454.0,358.7276,358.8466,358.3806,358.7375,9454.0
2024-12-19 13:20:00,361.7,361.83,361.27,361.83,8687.0,358.6483,358.7772,358.2219,358.7772,8687.0
2024-12-19 13:25:00,361.93,362.2,361.72,362.05,14082.0,358.8763,359.1441,358.6681,358.9953,14082.0
2024-12-19 13:30:00,361.86,362.04,361.56,361.73,6207.0,358.8069,358.9854,358.5095,358.678,6207.0
2024-12-19 13:35:00,361.74,362.05,361.57,361.75,14655.0,358.688,358.9953,358.5194,358.6979,14655.0
2024-12-19 13:40:00,361.92,362.45,361.75,362.21,13734.0,358.8664,359.392,358.6979,359.154,13734.0
2024-12-19 13:45:00,362.27,362.65,362.08,362.6,11087.0,359.2135,359.5903,359.0251,359.5407,11087.0
2024-12-19 13:50:00,362.47,362.75,362.31,362.31,14697.0,359.4118,359.6894,359.2531,359.2531,14697.0
2024-12-19 13:55:00,362.34,363.55,362.2,363.53,37026.0,359.2829,360.4827,359.1441,360.4628,37026.0
2024-12-19 14:00:00,363.46,363.65,362.68,363.07,19352.0,360.3934,360.5818,359.62,360.0067,19352.0
2024-12-19 14:05:00,362.91,362.98,362.5,362.51,5171.0,359.8481,359.9175,359.4415,359.4515,5171.0
2024-12-19 14:10:00,362.5,362.5,362.15,362.17,3151.0,359.4415,359.4415,359.0945,359.1143,3151.0
2024-12-19 14:15:00,362.17,362.23,361.84,361.97,5728.0,359.1143,359.1738,358.7871,358.916,5728.0
2024-12-19 14:20:00,361.85,362.62,361.77,362.53,17492.0,358.797,359.5605,358.7177,359.4713,17492.0
2024-12-19 14:25:00,362.55,362.6,362.04,362.18,6024.0,359.4911,359.5407,358.9854,359.1242,6024.0
2024-12-19 14:30:00,362.27,362.36,362.0,362.27,5613.0,359.2135,359.3027,358.9458,359.2135,5613.0
2024-12-19 14:35:00,362.3,362.35,362.05,362.17,3922.0,359.2432,359.2928,358.9953,359.1143,3922.0
2024-12-19 14:40:00,362.05,362.05,361.55,361.7,11696.0,358.9953,358.9953,358.4996,358.6483,11696.0
2024-12-19 14:45:00,361.72,361.72,361.37,361.6,5179.0,358.6681,358.6681,358.3211,358.5491,5179.0
2024-12-19 14:50:00,361.75,362.06,361.56,361.66,8528.0,358.6979,359.0053,358.5095,358.6086,8528.0
2024-12-19 14:55:00,361.56,361.87,361.16,361.16,12872.0,358.5095,358.8169,358.1128,358.1128,12872.0
2024-12-19 15:00:00,361.19,361.85,361.19,361.84,8374.0,358.1426,358.797,358.1426,358.7871,8374.0
2024-12-19 15:05:00,361.83,361.86,361.49,361.55,6022.0,358.7772,358.8069,358.4401,358.4996,6022.0
2024-12-19 15:10:00,361.63,362.07,361.3,361.98,7881.0,358.5789,359.0152,358.2517,358.9259,7881.0
2024-12-19 15:15:00,362.09,362.3,361.83,362.22,16047.0,359.035,359.2432,358.7772,359.1639,16047.0
2024-12-19 15:20:00,362.22,362.45,361.99,362.37,21640.0,359.1639,359.392,358.9358,359.3126,21640.0
2024-12-19 15:25:00,362.26,362.37,361.43,361.71,16141.0,359.2036,359.3126,358.3806,358.6582,16141.0
2024-12-19 15:30:00,361.84,361.93,360.52,360.52,13932.0,358.7871,358.8763,357.4782,357.4782,13932.0
2024-12-19 15:35:00,360.66,361.67,360.01,361.61,25070.0,357.6171,358.6185,356.9725,358.559,25070.0
2024-12-19 15:40:00,361.48,362.11,361.44,361.7,18161.0,358.4301,359.0548,358.3905,358.6483,18161.0
2024-12-19 15:45:00,361.66,361.7,361.09,361.16,18099.0,358.6086,358.6483,358.0434,358.1128,18099.0
2024-12-19 15:50:00,361.06,361.39,360.1,360.15,35384.0,358.0137,358.3409,357.0618,357.1114,35384.0
2024-12-19 15:55:00,360.21,360.83,360.02,360.19,108846.0,357.1709,357.7856,356.9825,357.151,108846.0
2024-12-20 09:30:00,358.5,360.99,357.24,360.42,600860.0,355.4753,357.9443,354.2259,357.3791,600860.0
2024-12-20 09:35:00,360.54,361.54,360.28,361.17,9855.0,357.4981,358.4896,357.2403,358.1228,9855.0
2024-12-20 09:40:00,361.17,361.5,360.61,361.24,9442.0,358.1228,358.45,357.5675,358.1922,9442.0
2024-12-20 09:45:00,361.03,361.09,360.15,361.09,8242.0,357.9839,358.0434,357.1114,358.0434,8242.0
2024-12-20 09:50:00,361.25,361.91,360.7,361.53,14859.0,358.2021,358.8565,357.6567,358.4797,14859.0
2024-12-20 09:55:00,361.06,362.05,361.06,361.22,16591.0,358.0137,358.9953,358.0137,358.1723,16591.0
2024-12-20 10:00:00,361.39,362.15,360.59,360.87,12389.0,358.3409,359.0945,357.5477,357.8253,12389.0
2024-12-20 10:05:00,360.86,361.57,360.28,360.93,4161.0,357.8154,358.5194,357.2403,357.8848,4161.0
2024-12-20 10:10:00,360.67,362.18,360.21,362.18,8454.0,357.627,359.1242,357.1709,359.1242,8454.0
2024-12-20 10:15:00,362.17,362.28,361.65,362.13,6523.0,359.1143,359.2234,358.5987,359.0747,6523.0
2024-12-20 10:20:00,362.19,362.7,362.01,362.24,14515.0,359.1342,359.6399,358.9557,359.1837,14515.0
2024-12-20 10:25:00,362.25,363.72,362.23,363.15,15194.0,359.1936,360.6512,359.1738,360.0861,15194.0
2024-12-20 10:30:00,363.42,365.5,363.42,365.41,18728.0,360.3538,362.4162,360.3538,362.327,18728.0
2024-12-20 10:35:00,365.49,365.65,364.65,365.35,53322.0,362.4063,362.565,361.5734,362.2675,53322.0
2024-12-20 10:40:00,365.33,365.6,364.81,365.44,9811.0,362.2477,362.5154,361.732,362.3567,9811.0
2024-12-20 10:45:00,365.44,365.6,365.15,365.6,8799.0,362.3567,362.5154,362.0692,362.5154,8799.0
2024-12-20 10:50:00,365.6,366.74,365.51,366.74,6919.0,362.5154,363.6458,362.4261,363.6458,6919.0
2024-12-20 10:55:00,366.75,367.07,366.4,366.62,18073.0,363.6557,363.973,363.3086,363.5268,18073.0
2024-12-20 11:00:00,366.59,368.3,366.42,368.3,14959.0,363.497,365.1926,363.3285,365.1926,14959.0
2024-12-20 11:05:00,368.34,368.65,368.01,368.13,14295.0,365.2323,365.5397,364.9051,365.024,14295.0
2024-12-20 11:10:00,368.34,368.53,368.02,368.27,2842.0,365.2323,365.4207,364.915,365.1629,2842.0
2024-12-20 11:15:00,368.07,369.21,367.9,368.87,13770.0,364.9645,366.0949,364.796,365.7578,13770.0
2024-12-20 11:20:00,368.94,369.23,368.62,369.02,15000.0,365.8272,366.1148,365.5099,365.9065,15000.0
2024-12-20 11:25:00,368.97,369.53,368.52,369.53,7964.0,365.857,366.4122,365.4107,366.4122,7964.0
2024-12-20 11:30:00,369.46,369.74,368.88,369.29,14823.0,366.3428,366.6205,365.7677,366.1743,14823.0
2024-12-20 11:35:00,369.3,370.02,369.08,369.87,10125.0,366.1842,366.8981,365.966,366.7494,10125.0
2024-12-20 11:40:00,369.71,370.84,369.63,370.53,10950.0,366.5907,367.7112,366.5114,367.4038,10950.0
2024-12-20 11:45:00,370.54,370.82,370.36,370.5,12091.0,367.4137,367.6913,367.2352,367.374,12091.0
2024-12-20 11:50:00,370.62,370.89,370.18,370.35,11867.0,367.493,367.7608,367.0567,367.2253,11867.0
2024-12-20 11:55:00,370.35,370.92,370.29,370.67,7204.0,367.2253,367.7905,367.1658,367.5426,7204.0
2024-12-20 12:00:00,370.36,370.5,370.03,370.25,4361.0,367.2352,367.374,366.908,367.1262,4361.0
2024-12-20 12:05:00,370.41,370.41,369.95,370.22,2774.0,367.2848,367.2848,366.8287,367.0964,2774.0
2024-12-20 12:10:00,369.76,369.89,369.33,369.88,5636.0,366.6403,366.7692,366.2139,366.7593,5636.0
2024-12-20 12:15:00,369.75,370.7,369.69,370.31,12306.0,366.6304,367.5724,366.5709,367.1856,12306.0
2024-12-20 12:20:00,370.41,370.92,370.16,370.61,24440.0,367.2848,367.7905,367.0369,367.4831,24440.0
2024-12-20 12:25:00,370.68,371.49,370.35,371.11,12591.0,367.5525,368.3557,367.2253,367.9789,12591.0
2024-12-20 12:30:00,371.2,371.2,369.95,370.33,4432.0,368.0681,368.0681,366.8287,367.2055,4432.0
2024-12-20 12:35:00,370.36,370.97,370.19,370.82,8749.0,367.2352,367.8401,367.0667,367.6913,8749.0
2024-12-20 12:40:00,370.75,370.95,370.21,370.24,5385.0,367.6219,367.8202,367.0865,367.1162,5385.0
2024-12-20 12:45:00,370.24,370.43,370.02,370.35,6359.0,367.1162,367.3046,366.8981,367.2253,6359.0
2024-12-20 12:50:00,370.41,370.85,370.2,370.72,9087.0,367.2848,367.7211,367.0766,367.5922,9087.0
2024-12-20 12:55:00,370.63,370.78,370.07,370.19,3441.0,367.5029,367.6517,366.9477,367.0667,3441.0
2024-12-20 13:00:00,369.87,369.87,369.35,369.5,2665.0,366.7494,366.7494,366.2337,366.3825,2665.0
2024-12-20 13:05:00,369.5,369.6,369.3,369.38,4842.0,366.3825,366.4816,366.1842,366.2635,4842.0
2024-12-20 13:10:00,369.29,369.48,369.13,369.4,3073.0,366.1743,366.3626,366.0156,366.2833,3073.0
2024-12-20 13:15:00,369.33,369.33,368.59,368.72,5181.0,366.2139,366.2139,365.4802,365.6091,5181.0
2024-12-20 13:20:00,368.49,368.63,368.08,368.31,5200.0,365.381,365.5198,364.9745,365.2025,5200.0
2024-12-20 13:25:00,368.11,368.54,367.7,367.7,12726.0,365.0042,365.4306,364.5977,364.5977,12726.0
2024-12-20 13:30:00,367.86,367.94,367.31,367.42,23438.0,364.7563,364.8356,364.211,364.32,23438.0
2024-12-20 13:35:00,367.33,368.06,367.33,367.63,2655.0,364.2308,364.9546,364.2308,364.5283,2655.0
2024-12-20 13:40:00,367.49,367.98,367.29,367.82,4152.0,364.3894,364.8753,364.1911,364.7167,4152.0
2024-12-20 13:45:00,367.82,367.95,367.45,367.45,4852.0,364.7167,364.8456,364.3498,364.3498,4852.0
2024-12-20 13:50:00,367.68,368.23,367.18,368.04,8872.0,364.5778,365.1232,364.0821,364.9348,8872.0
2024-12-20 13:55:00,368.04,368.24,367.73,367.97,6752.0,364.9348,365.1331,364.6274,364.8654,6752.0
2024-12-20 14:00:00,368.04,368.14,367.67,367.92,4560.0,364.9348,365.034,364.5679,364.8158,4560.0
2024-12-20 14:05:00,368.1,368.36,367.85,367.96,4789.0,364.9943,365.2521,364.7464,364.8555,4789.0
2024-12-20 14:10:00,368.11,368.17,367.78,367.98,2679.0,365.0042,365.0637,364.677,364.8753,2679.0
2024-12-20 14:15:00,368.03,368.43,367.87,368.42,4419.0,364.9249,365.3215,364.7662,365.3116,4419.0
2024-12-20 14:20:00,368.29,368.66,368.04,368.66,35007.0,365.1827,365.5496,364.9348,365.5496,35007.0
2024-12-20 14:25:00,368.41,368.54,368.2,368.45,16794.0,365.3017,365.4306,365.0934,365.3413,16794.0
2024-12-20 14:30:00,368.38,368.87,368.31,368.84,21610.0,365.2719,365.7578,365.2025,365.728,21610.0
2024-12-20 14:35:00,368.89,369.0,368.58,368.66,5426.0,365.7776,365.8867,365.4702,365.5496,5426.0
2024-12-20 14:40:00,368.66,368.66,368.03,368.12,6532.0,365.5496,365.5496,364.9249,365.0141,6532.0
2024-12-20 14:45:00,368.12,368.14,367.82,367.92,5526.0,365.0141,365.034,364.7167,364.8158,5526.0
2024-12-20 14:50:00,367.9,368.2,367.89,368.2,6275.0,364.796,365.0934,364.7861,365.0934,6275.0
2024-12-20 14:55:00,368.21,368.25,367.81,368.09,3603.0,365.1034,365.143,364.7067,364.9844,3603.0
2024-12-20 15:00:00,368.1,368.5,368.09,368.34,4103.0,364.9943,365.3909,364.9844,365.2323,4103.0
2024-12-20 15:05:00,368.18,368.24,367.71,367.91,4373.0,365.0736,365.1331,364.6076,364.8059,4373.0
2024-12-20 15:10:00,367.84,367.94,367.64,367.68,4298.0,364.7365,364.8356,364.5382,364.5778,4298.0
2024-12-20 15:15:00,367.64,367.64,367.25,367.4,3262.0,364.5382,364.5382,364.1515,364.3002,3262.0
2024-12-20 15:20:00,367.31,367.75,367.19,367.66,9679.0,364.211,364.6472,364.092,364.558,9679.0
2024-12-20 15:25:00,367.48,367.91,367.47,367.62,8835.0,364.3795,364.8059,364.3696,364.5183,8835.0
2024-12-20 15:30:00,367.75,367.88,366.46,366.62,8339.0,364.6472,364.7761,363.3681,363.5268,8339.0
2024-12-20 15:35:00,366.52,368.08,366.52,367.7,12889.0,363.4276,364.9745,363.4276,364.5977,12889.0
2024-12-20 15:40:00,367.39,367.74,366.72,367.16,15008.0,364.2903,364.6373,363.6259,364.0622,15008.0
2024-12-20 15:45:00,367.25,367.63,366.96,367.13,8604.0,364.1515,364.5283,363.8639,364.0325,8604.0
2024-12-20 15:50:00,367.08,367.35,366.62,367.28,29267.0,363.9829,364.2506,363.5268,364.1812,29267.0
2024-12-20 15:55:00,367.32,367.33,366.08,366.1,197442.0,364.2209,364.2308,362.9913,363.0112,197442.0
2024-12-23 09:30:00,364.87,365.43,363.4,363.66,27318.0,361.7915,362.3468,360.3339,360.5918,27318.0
2024-12-23 09:35:00,363.88,364.79,363.32,363.52,17529.0,360.8099,361.7122,360.2546,360.4529,17529.0
2024-12-23 09:40:00,363.41,364.0,363.22,363.43,10682.0,360.3439,360.9289,360.1555,360.3637,10682.0
2024-12-23 09:45:00,363.41,363.44,362.42,363.11,16870.0,360.3439,360.3736,359.3622,360.0464,16870.0
2024-12-23 09:50:00,362.88,363.21,362.36,363.0,7513.0,359.8183,360.1455,359.3027,359.9373,7513.0
2024-12-23 09:55:00,363.01,363.76,362.76,363.31,9790.0,359.9472,360.6909,359.6993,360.2447,9790.0
2024-12-23 10:00:00,363.33,363.45,362.06,362.59,6758.0,360.2645,360.3835,359.0053,359.5308,6758.0
2024-12-23 10:05:00,362.29,363.04,361.94,362.24,7650.0,359.2333,359.977,358.8863,359.1837,7650.0
2024-12-23 10:10:00,361.82,363.04,361.56,361.85,4700.0,358.7673,359.977,358.5095,358.797,4700.0
2024-12-23 10:15:00,361.88,362.6,361.68,362.54,5412.0,358.8268,359.5407,358.6285,359.4812,5412.0
2024-12-23 10:20:00,362.58,362.58,361.81,362.48,3513.0,359.5209,359.5209,358.7574,359.4217,3513.0
2024-12-23 10:25:00,362.23,362.89,362.08,362.73,2710.0,359.1738,359.8282,359.0251,359.6696,2710.0
2024-12-23 10:30:00,362.7,362.75,361.89,362.54,14326.0,359.6399,359.6894,358.8367,359.4812,14326.0
2024-12-23 10:35:00,362.59,363.17,362.5,362.77,6517.0,359.5308,360.1059,359.4415,359.7093,6517.0
2024-12-23 10:40:00,362.8,362.8,362.04,362.23,14219.0,359.739,359.739,358.9854,359.1738,14219.0
2024-12-23 10:45:00,362.17,362.35,361.49,361.83,3781.0,359.1143,359.2928,358.4401,358.7772,3781.0
2024-12-23 10:50:00,361.67,361.9,361.55,361.59,4100.0,358.6185,358.8466,358.4996,358.5392,4100.0
2024-12-23 10:55:00,361.67,362.42,361.64,361.91,9227.0,358.6185,359.3622,358.5888,358.8565,9227.0
2024-12-23 11:00:00,362.06,362.77,361.97,362.67,6741.0,359.0053,359.7093,358.916,359.6101,6741.0
2024-12-23 11:05:00,362.79,362.79,362.08,362.11,5203.0,359.7291,359.7291,359.0251,359.0548,5203.0
2024-12-23 11:10:00,362.17,362.5,362.13,362.36,4062.0,359.1143,359.4415,359.0747,359.3027,4062.0
2024-12-23 11:15:00,362.4,362.46,362.15,362.44,3059.0,359.3424,359.4019,359.0945,359.382,3059.0
2024-12-23 11:20:00,362.44,363.12,362.31,362.89,6731.0,359.382,360.0563,359.2531,359.8282,6731.0
2024-12-23 11:25:00,362.97,363.24,362.9,362.92,4923.0,359.9076,360.1753,359.8382,359.858,4923.0
2024-12-23 11:30:00,363.02,363.24,362.66,363.2,6686.0,359.9572,360.1753,359.6002,360.1356,6686.0
2024-12-23 11:35:00,363.31,364.15,363.31,363.7,9844.0,360.2447,361.0776,360.2447,360.6314,9844.0
2024-12-23 11:40:00,363.65,364.69,363.65,364.61,5278.0,360.5818,361.6131,360.5818,361.5337,5278.0
2024-12-23 11:45:00,364.61,364.78,364.26,364.48,7536.0,361.5337,361.7023,361.1867,361.4048,7536.0
2024-12-23 11:50:00,364.57,365.19,364.57,365.05,3655.0,361.4941,362.1088,361.4941,361.97,3655.0
2024-12-23 11:55:00,365.19,365.73,365.02,365.73,3900.0,362.1088,362.6443,361.9403,362.6443,3900.0
2024-12-23 12:00:00,365.54,365.7,365.18,365.42,6117.0,362.4559,362.6145,362.0989,362.3369,6117.0
2024-12-23 12:05:00,365.32,365.33,364.8,365.33,5553.0,362.2377,362.2477,361.7221,362.2477,5553.0
2024-12-23 12:10:00,365.34,365.36,365.03,365.17,4220.0,362.2576,362.2774,361.9502,362.089,4220.0
2024-12-23 12:15:00,365.16,365.16,364.71,365.02,5435.0,362.0791,362.0791,361.6329,361.9403,5435.0
2024-12-23 12:20:00,365.06,365.25,364.95,365.11,3491.0,361.9799,362.1683,361.8709,362.0295,3491.0
2024-12-23 12:25:00,365.13,365.44,365.11,365.38,4015.0,362.0493,362.3567,362.0295,362.2972,4015.0
2024-12-23 12:30:00,365.37,365.37,364.65,364.8,6763.0,362.2873,362.2873,361.5734,361.7221,6763.0
2024-12-23 12:35:00,364.86,364.92,364.64,364.92,5185.0,361.7816,361.8411,361.5635,361.8411,5185.0
2024-12-23 12:40:00,364.72,365.04,364.72,365.04,3398.0,361.6428,361.9601,361.6428,361.9601,3398.0
2024-12-23 12:45:00,365.04,365.41,364.96,365.24,5642.0,361.9601,362.327,361.8808,362.1584,5642.0
2024-12-23 12:50:00,365.23,365.23,364.86,365.05,3675.0,362.1485,362.1485,361.7816,361.97,3675.0
2024-12-23 12:55:00,364.86,365.2,364.86,364.93,3769.0,361.7816,362.1188,361.7816,361.851,3769.0
2024-12-23 13:00:00,364.74,365.16,364.61,365.1,3864.0,361.6626,362.0791,361.5337,362.0196,3864.0
2024-12-23 13:05:00,365.2,365.35,365.0,365.07,3823.0,362.1188,362.2675,361.9204,361.9899,3823.0
2024-12-23 13:10:00,365.08,365.25,364.99,365.07,1136.0,361.9998,362.1683,361.9105,361.9899,1136.0
2024-12-23 13:15:00,365.1,365.21,364.6,364.87,7569.0,362.0196,362.1287,361.5238,361.7915,7569.0
2024-12-23 13:20:00,364.92,364.94,364.57,364.62,2963.0,361.8411,361.861,361.4941,361.5437,2963.0
2024-12-23 13:25:00,364.73,365.1,364.73,365.09,2216.0,361.6527,362.0196,361.6527,362.0097,2216.0
2024-12-23 13:30:00,365.17,365.17,364.83,364.91,6260.0,362.089,362.089,361.7519,361.8312,6260.0
2024-12-23 13:35:00,364.91,365.73,364.9,365.62,3525.0,361.8312,362.6443,361.8213,362.5352,3525.0
2024-12-23 13:40:00,365.67,365.92,365.24,365.3,6978.0,362.5848,362.8327,362.1584,362.2179,6978.0
2024-12-23 13:45:00,365.39,365.72,365.19,365.66,4888.0,362.3072,362.6344,362.1088,362.5749,4888.0
2024-12-23 13:50:00,365.66,366.35,365.64,366.19,10069.0,362.5749,363.2591,362.555,363.1004,10069.0
2024-12-23 13:55:00,366.19,366.19,365.53,365.53,4488.0,363.1004,363.1004,362.446,362.446,4488.0
2024-12-23 14:00:00,365.63,366.06,365.63,365.94,9607.0,362.5451,362.9715,362.5451,362.8525,9607.0
2024-12-23 14:05:00,365.93,365.95,365.76,365.94,5050.0,362.8426,362.8624,362.674,362.8525,5050.0
2024-12-23 14:10:00,365.91,365.94,365.3,365.32,4271.0,362.8228,362.8525,362.2179,362.2377,4271.0
2024-12-23 14:15:00,365.47,365.75,365.46,365.5,4656.0,362.3865,362.6641,362.3766,362.4162,4656.0
2024-12-23 14:20:00,365.5,365.5,364.92,365.09,6369.0,362.4162,362.4162,361.8411,362.0097,6369.0
2024-12-23 14:25:00,364.96,364.96,364.35,364.55,14724.0,361.8808,361.8808,361.2759,361.4742,14724.0
2024-12-23 14:30:00,364.68,364.71,364.3,364.44,8808.0,361.6031,361.6329,361.2264,361.3652,8808.0
2024-12-23 14:35:00,364.44,364.7,364.01,364.17,15348.0,361.3652,361.623,360.9388,361.0974,15348.0
2024-12-23 14:40:00,364.14,364.49,364.04,364.49,3967.0,361.0677,361.4147,360.9685,361.4147,3967.0
2024-12-23 14:45:00,364.5,364.9,364.44,364.44,4487.0,361.4247,361.8213,361.3652,361.3652,4487.0
2024-12-23 14:50:00,364.52,364.72,364.3,364.53,2656.0,361.4445,361.6428,361.2264,361.4544,2656.0
2024-12-23 14:55:00,364.62,364.62,364.18,364.18,2449.0,361.5437,361.5437,361.1074,361.1074,2449.0
2024-12-23 15:00:00,364.03,364.3,363.99,364.24,2793.0,360.9586,361.2264,360.919,361.1669,2793.0
2024-12-23 15:05:00,364.39,364.54,364.18,364.19,1454.0,361.3156,361.4643,361.1074,361.1173,1454.0
2024-12-23 15:10:00,364.13,364.31,363.89,364.31,4421.0,361.0578,361.2363,360.8198,361.2363,4421.0
2024-12-23 15:15:00,364.33,364.36,363.68,363.69,10519.0,361.2561,361.2858,360.6116,360.6215,10519.0
2024-12-23 15:20:00,363.68,364.09,363.67,364.09,8017.0,360.6116,361.0181,360.6017,361.0181,8017.0
2024-12-23 15:25:00,364.12,364.99,364.09,364.69,17713.0,361.0479,361.9105,361.0181,361.6131,17713.0
2024-12-23 15:30:00,364.64,364.79,364.37,364.61,5024.0,361.5635,361.7122,361.2958,361.5337,5024.0
2024-12-23 15:35:00,364.66,365.03,364.39,364.74,11682.0,361.5833,361.9502,361.3156,361.6626,11682.0
2024-12-23 15:40:00,364.67,365.36,364.58,365.27,5538.0,361.5932,362.2774,361.504,362.1882,5538.0
2024-12-23 15:45:00,365.13,365.25,364.7,364.83,8441.0,362.0493,362.1683,361.623,361.7519,8441.0
2024-12-23 15:50:00,365.07,365.82,365.01,365.55,11495.0,361.9899,362.7335,361.9304,362.4658,11495.0
2024-12-23 15:55:00,365.59,365.81,364.97,365.28,65322.0,362.5055,362.7236,361.8907,362.1981,65322.0
2024-12-24 09:30:00,364.45,366.11,363.17,363.98,23564.0,361.3751,363.0211,360.1059,360.9091,23564.0
2024-12-24 09:35:00,363.93,364.14,362.8,363.19,9466.0,360.8595,361.0677,359.739,360.1257,9466.0
2024-12-24 09:40:00,363.36,364.09,363.26,363.31,9631.0,360.2943,361.0181,360.1951,360.2447,9631.0
2024-12-24 09:45:00,363.52,363.52,362.66,363.35,7623.0,360.4529,360.4529,359.6002,360.2844,7623.0
2024-12-24 09:50:00,363.57,363.57,363.03,363.5,4990.0,360.5025,360.5025,359.9671,360.4331,4990.0
2024-12-24 09:55:00,363.37,363.68,363.19,363.46,7427.0,360.3042,360.6116,360.1257,360.3934,7427.0
2024-12-24 10:00:00,363.62,363.98,363.36,363.98,6450.0,360.5521,360.9091,360.2943,360.9091,6450.0
2024-12-24 10:05:00,363.96,364.35,363.72,363.77,4813.0,360.8892,361.2759,360.6512,360.7008,4813.0
2024-12-24 10:10:00,363.77,364.57,363.77,364.51,13520.0,360.7008,361.4941,360.7008,361.4346,13520.0
2024-12-24 10:15:00,364.5,364.92,364.49,364.82,4271.0,361.4247,361.8411,361.4147,361.742,4271.0
2024-12-24 10:20:00,364.73,364.75,364.22,364.36,8000.0,361.6527,361.6726,361.147,361.2858,8000.0
2024-12-24 10:25:00,364.1,364.26,363.93,364.13,3798.0,361.028,361.1867,360.8595,361.0578,3798.0
2024-12-24 10:30:00,364.13,364.72,364.02,364.56,4705.0,361.0578,361.6428,360.9487,361.4842,4705.0
2024-12-24 10:35:00,364.54,364.92,364.5,364.6,9173.0,361.4643,361.8411,361.4247,361.5238,9173.0
2024-12-24 10:40:00,364.6,364.92,364.46,364.61,5733.0,361.5238,361.8411,361.385,361.5337,5733.0
2024-12-24 10:45:00,364.61,364.86,364.53,364.86,5304.0,361.5337,361.7816,361.4544,361.7816,5304.0
2024-12-24 10:50:00,364.7,364.77,364.42,364.44,4202.0,361.623,361.6924,361.3453,361.3652,4202.0
2024-12-24 10:55:00,364.42,364.85,364.33,364.85,7730.0,361.3453,361.7717,361.2561,361.7717,7730.0
2024-12-24 11:00:00,364.85,365.0,364.65,364.71,2481.0,361.7717,361.9204,361.5734,361.6329,2481.0
2024-12-24 11:05:00,364.72,364.9,364.17,364.18,13967.0,361.6428,361.8213,361.0974,361.1074,13967.0
2024-12-24 11:10:00,364.0,364.03,363.62,363.99,8213.0,360.9289,360.9586,360.5521,360.919,8213.0
2024-12-24 11:15:00,364.07,364.08,363.33,363.56,9035.0,360.9983,361.0082,360.2645,360.4926,9035.0
2024-12-24 11:20:00,363.92,364.07,363.66,363.98,8752.0,360.8496,360.9983,360.5918,360.9091,8752.0
2024-12-24 11:25:00,364.04,364.5,364.02,364.25,3208.0,360.9685,361.4247,360.9487,361.1768,3208.0
2024-12-24 11:30:00,364.22,364.46,364.08,364.17,16218.0,361.147,361.385,361.0082,361.0974,16218.0
2024-12-24 11:35:00,364.23,364.49,364.12,364.2,25826.0,361.1569,361.4147,361.0479,361.1272,25826.0
2024-12-24 11:40:00,364.22,365.25,364.21,365.25,39196.0,361.147,362.1683,361.1371,362.1683,39196.0
2024-12-24 11:45:00,364.96,365.11,364.62,365.11,9297.0,361.8808,362.0295,361.5437,362.0295,9297.0
2024-12-24 11:50:00,365.14,365.14,364.32,364.35,7400.0,362.0593,362.0593,361.2462,361.2759,7400.0
2024-12-24 11:55:00,364.72,365.01,364.44,364.44,2737.0,361.6428,361.9304,361.3652,361.3652,2737.0
2024-12-24 12:00:00,364.46,364.95,364.45,364.95,2555.0,361.385,361.8709,361.3751,361.8709,2555.0
2024-12-24 12:05:00,364.95,365.46,364.95,365.35,2404.0,361.8709,362.3766,361.8709,362.2675,2404.0
2024-12-24 12:10:00,365.48,365.62,365.15,365.42,6192.0,362.3964,362.5352,362.0692,362.3369,6192.0
2024-12-24 12:15:00,365.42,365.65,365.16,365.65,11902.0,362.3369,362.565,362.0791,362.565,11902.0
2024-12-24 12:20:00,365.66,365.81,365.59,365.62,2852.0,362.5749,362.7236,362.5055,362.5352,2852.0
2024-12-24 12:25:00,365.72,366.04,365.7,365.7,8000.0,362.6344,362.9517,362.6145,362.6145,8000.0
2024-12-24 12:30:00,365.76,365.76,364.85,365.19,10408.0,362.674,362.674,361.7717,362.1088,10408.0
2024-12-24 12:35:00,365.15,365.93,364.88,365.63,7298.0,362.0692,362.8426,361.8015,362.5451,7298.0
2024-12-24 12:40:00,365.73,365.9,365.7,365.88,7881.0,362.6443,362.8129,362.6145,362.793,7881.0
2024-12-24 12:45:00,365.78,365.89,365.56,365.87,3238.0,362.6939,362.8029,362.4757,362.7831,3238.0
2024-12-24 12:50:00,365.91,367.07,365.91,366.79,16065.0,362.8228,363.973,362.8228,363.6953,16065.0
2024-12-24 12:55:00,366.81,367.26,366.73,367.23,42964.0,363.7152,364.1614,363.6358,364.1316,42964.0
2024-12-26 09:30:00,365.05,366.5,364.56,364.63,28957.0,361.97,363.4078,361.4842,361.5536,28957.0
2024-12-26 09:35:00,365.06,365.06,363.86,364.44,8650.0,361.9799,361.9799,360.7901,361.3652,8650.0
2024-12-26 09:40:00,364.55,364.95,364.07,364.23,6279.0,361.4742,361.8709,360.9983,361.1569,6279.0
2024-12-26 09:45:00,364.63,365.24,364.15,365.11,5348.0,361.5536,362.1584,361.0776,362.0295,5348.0
2024-12-26 09:50:00,365.12,365.12,363.99,364.46,3912.0,362.0394,362.0394,360.919,361.385,3912.0
2024-12-26 09:55:00,364.6,365.61,364.32,365.58,7300.0,361.5238,362.5253,361.2462,362.4956,7300.0
2024-12-26 10:00:00,365.49,365.62,365.28,365.34,3858.0,362.4063,362.5352,362.1981,362.2576,3858.0
2024-12-26 10:05:00,365.31,365.63,365.14,365.17,7260.0,362.2278,362.5451,362.0593,362.089,7260.0
2024-12-26 10:10:00,365.42,365.65,365.13,365.56,4330.0,362.3369,362.565,362.0493,362.4757,4330.0
2024-12-26 10:15:00,365.19,365.94,365.18,365.78,3261.0,362.1088,362.8525,362.0989,362.6939,3261.0
2024-12-26 10:20:00,365.77,365.95,365.71,365.85,1770.0,362.6839,362.8624,362.6245,362.7633,1770.0
2024-12-26 10:25:00,365.97,365.97,365.0,365.18,4542.0,362.8823,362.8823,361.9204,362.0989,4542.0
2024-12-26 10:30:00,365.15,365.43,364.95,365.15,8578.0,362.0692,362.3468,361.8709,362.0692,8578.0
2024-12-26 10:35:00,365.04,365.16,364.91,364.96,2436.0,361.9601,362.0791,361.8312,361.8808,2436.0
2024-12-26 10:40:00,364.58,364.97,364.52,364.86,2449.0,361.504,361.8907,361.4445,361.7816,2449.0
2024-12-26 10:45:00,364.93,365.5,364.79,365.5,1999.0,361.851,362.4162,361.7122,362.4162,1999.0
2024-12-26 10:50:00,365.61,365.81,365.59,365.71,4758.0,362.5253,362.7236,362.5055,362.6245,4758.0
2024-12-26 10:55:00,365.71,365.75,365.52,365.73,2920.0,362.6245,362.6641,362.4361,362.6443,2920.0
2024-12-26 11:00:00,365.84,365.86,365.35,365.73,3657.0,362.7534,362.7732,362.2675,362.6443,3657.0
2024-12-26 11:05:00,365.79,366.15,365.76,365.99,8121.0,362.7038,363.0607,362.674,362.9021,8121.0
2024-12-26 11:10:00,366.07,366.37,365.94,366.29,7083.0,362.9814,363.2789,362.8525,363.1996,7083.0
2024-12-26 11:15:00,366.44,366.7,366.29,366.6,5990.0,363.3483,363.6061,363.1996,363.5069,5990.0
2024-12-26 11:20:00,366.58,366.62,366.24,366.24,4463.0,363.4871,363.5268,363.15,363.15,4463.0
2024-12-26 11:25:00,366.1,366.23,365.95,366.23,2492.0,363.0112,363.1401,362.8624,363.1401,2492.0
2024-12-26 11:30:00,366.24,366.37,366.17,366.2,2924.0,363.15,363.2789,363.0806,363.1103,2924.0
2024-12-26 11:35:00,366.27,366.47,366.13,366.32,1120.0,363.1797,363.378,363.0409,363.2293,1120.0
2024-12-26 11:40:00,366.47,366.69,366.2,366.68,1438.0,363.378,363.5962,363.1103,363.5863,1438.0
2024-12-26 11:45:00,366.68,366.78,366.51,366.54,4243.0,363.5863,363.6854,363.4177,363.4475,4243.0
2024-12-26 11:50:00,366.63,366.78,366.43,366.56,3514.0,363.5367,363.6854,363.3384,363.4673,3514.0
2024-12-26 11:55:00,366.48,366.66,366.47,366.57,2772.0,363.388,363.5664,363.378,363.4772,2772.0
2024-12-26 12:00:00,366.35,366.6,366.27,366.37,1341.0,363.2591,363.5069,363.1797,363.2789,1341.0
2024-12-26 12:05:00,366.43,366.43,365.99,366.04,2451.0,363.3384,363.3384,362.9021,362.9517,2451.0
2024-12-26 12:10:00,366.02,366.38,366.01,366.25,4605.0,362.9318,363.2888,362.9219,363.1599,4605.0
2024-12-26 12:15:00,366.25,366.3,366.11,366.2,2145.0,363.1599,363.2095,363.0211,363.1103,2145.0
2024-12-26 12:20:00,366.27,366.27,365.75,365.91,2305.0,363.1797,363.1797,362.6641,362.8228,2305.0
2024-12-26 12:25:00,365.81,365.9,365.52,365.8,5065.0,362.7236,362.8129,362.4361,362.7137,5065.0
2024-12-26 12:30:00,365.86,365.99,365.38,365.99,13376.0,362.7732,362.9021,362.2972,362.9021,13376.0
2024-12-26 12:35:00,366.04,366.04,365.75,365.89,1675.0,362.9517,362.9517,362.6641,362.8029,1675.0
2024-12-26 12:40:00,365.64,365.69,365.64,365.69,320.0,362.555,362.6046,362.555,362.6046,320.0
2024-12-26 12:45:00,365.86,365.86,365.2,365.34,3666.0,362.7732,362.7732,362.1188,362.2576,3666.0
2024-12-26 12:50:00,365.34,365.57,365.11,365.57,997.0,362.2576,362.4856,362.0295,362.4856,997.0
2024-12-26 12:55:00,365.78,365.93,365.43,365.54,2893.0,362.6939,362.8426,362.3468,362.4559,2893.0
2024-12-26 13:00:00,365.55,366.15,365.48,366.05,1600.0,362.4658,363.0607,362.3964,362.9616,1600.0
2024-12-26 13:05:00,366.03,366.25,365.8,366.18,7890.0,362.9418,363.1599,362.7137,363.0905,7890.0
2024-12-26 13:10:00,366.25,366.32,366.05,366.07,2347.0,363.1599,363.2293,362.9616,362.9814,2347.0
2024-12-26 13:15:00,366.34,366.66,366.29,366.6,10084.0,363.2491,363.5664,363.1996,363.5069,10084.0
2024-12-26 13:20:00,366.66,366.96,366.51,366.67,5191.0,363.5664,363.8639,363.4177,363.5764,5191.0
2024-12-26 13:25:00,366.61,366.93,366.61,366.93,810.0,363.5169,363.8342,363.5169,363.8342,810.0
2024-12-26 13:30:00,366.82,366.89,366.26,366.26,5126.0,363.7251,363.7945,363.1698,363.1698,5126.0
2024-12-26 13:35:00,366.44,366.55,366.31,366.49,3799.0,363.3483,363.4574,363.2194,363.3979,3799.0
2024-12-26 13:40:00,366.47,366.58,365.92,366.05,2552.0,363.378,363.4871,362.8327,362.9616,2552.0
2024-12-26 13:45:00,366.01,366.41,366.01,366.41,1020.0,362.9219,363.3185,362.9219,363.3185,1020.0
2024-12-26 13:50:00,366.31,366.39,366.27,366.39,600.0,363.2194,363.2987,363.1797,363.2987,600.0
2024-12-26 13:55:00,366.54,366.7,366.41,366.41,2058.0,363.4475,363.6061,363.3185,363.3185,2058.0
2024-12-26 14:00:00,366.54,366.57,366.1,366.4,2184.0,363.4475,363.4772,363.0112,363.3086,2184.0
2024-12-26 14:05:00,366.4,366.55,366.25,366.5,3623.0,363.3086,363.4574,363.1599,363.4078,3623.0
2024-12-26 14:10:00,366.5,366.72,366.39,366.4,3309.0,363.4078,363.6259,363.2987,363.3086,3309.0
2024-12-26 14:15:00,366.34,366.34,366.14,366.14,1564.0,363.2491,363.2491,363.0508,363.0508,1564.0
2024-12-26 14:20:00,366.22,366.54,365.9,366.52,5349.0,363.1302,363.4475,362.8129,363.4276,5349.0
2024-12-26 14:25:00,366.49,366.49,366.28,366.4,2938.0,363.3979,363.3979,363.1896,363.3086,2938.0
2024-12-26 14:30:00,366.4,366.55,366.19,366.19,2861.0,363.3086,363.4574,363.1004,363.1004,2861.0
2024-12-26 14:35:00,366.3,366.51,366.13,366.51,2047.0,363.2095,363.4177,363.0409,363.4177,2047.0
2024-12-26 14:40:00,366.42,366.8,366.26,366.66,3306.0,363.3285,363.7053,363.1698,363.5664,3306.0
2024-12-26 14:45:00,366.66,366.77,366.5,366.5,2396.0,363.5664,363.6755,363.4078,363.4078,2396.0
2024-12-26 14:50:00,366.48,366.7,366.48,366.51,1600.0,363.388,363.6061,363.388,363.4177,1600.0
2024-12-26 14:55:00,366.63,366.74,366.61,366.65,4198.0,363.5367,363.6458,363.5169,363.5565,4198.0
2024-12-26 15:00:00,366.61,366.74,366.33,366.53,3211.0,363.5169,363.6458,363.2392,363.4375,3211.0
2024-12-26 15:05:00,366.52,366.61,366.41,366.49,2420.0,363.4276,363.5169,363.3185,363.3979,2420.0
2024-12-26 15:10:00,366.42,366.48,366.22,366.22,2660.0,363.3285,363.388,363.1302,363.1302,2660.0
2024-12-26 15:15:00,366.27,366.41,366.08,366.39,3024.0,363.1797,363.3185,362.9913,363.2987,3024.0
2024-12-26 15:20:00,366.44,366.73,366.27,366.61,5457.0,363.3483,363.6358,363.1797,363.5169,5457.0
2024-12-26 15:25:00,366.72,366.88,366.68,366.74,4301.0,363.6259,363.7846,363.5863,363.6458,4301.0
2024-12-26 15:30:00,366.77,366.97,366.54,366.78,4335.0,363.6755,363.8738,363.4475,363.6854,4335.0
2024-12-26 15:35:00,366.7,367.15,366.69,367.02,3231.0,363.6061,364.0523,363.5962,363.9234,3231.0
2024-12-26 15:40:00,367.07,367.14,366.94,366.98,5702.0,363.973,364.0424,363.8441,363.8837,5702.0
2024-12-26 15:45:00,367.06,367.38,366.92,366.93,9033.0,363.9631,364.2804,363.8242,363.8342,9033.0
2024-12-26 15:50:00,367.09,367.17,366.74,366.92,9696.0,363.9928,364.0721,363.6458,363.8242,9696.0
2024-12-26 15:55:00,366.89,367.49,366.87,367.06,50400.0,363.7945,364.3894,363.7747,363.9631,50400.0
2024-12-27 09:30:00,363.39,365.01,363.2,364.3,20312.0,360.324,361.9304,360.1356,361.2264,20312.0
2024-12-27 09:35:00,364.73,365.31,364.26,365.25,5358.0,361.6527,362.2278,361.1867,362.1683,5358.0
2024-12-27 09:40:00,364.97,366.79,364.97,366.79,2187.0,361.8907,363.6953,361.8907,363.6953,2187.0
2024-12-27 09:45:00,366.99,367.4,366.55,366.99,6977.0,363.8937,364.3002,363.4574,363.8937,6977.0
2024-12-27 09:50:00,366.93,367.14,366.44,367.02,6577.0,363.8342,364.0424,363.3483,363.9234,6577.0
2024-12-27 09:55:00,366.84,366.98,366.3,366.3,1904.0,363.7449,363.8837,363.2095,363.2095,1904.0
2024-12-27 10:00:00,366.37,366.37,364.93,364.93,8392.0,363.2789,363.2789,361.851,361.851,8392.0
2024-12-27 10:05:00,364.64,364.92,364.43,364.76,6354.0,361.5635,361.8411,361.3553,361.6825,6354.0
2024-12-27 10:10:00,364.97,365.17,363.75,363.97,5607.0,361.8907,362.089,360.681,360.8991,5607.0
2024-12-27 10:15:00,363.9,364.07,363.44,363.81,7416.0,360.8297,360.9983,360.3736,360.7405,7416.0
2024-12-27 10:20:00,363.61,364.03,363.22,363.51,12605.0,360.5422,360.9586,360.1555,360.443,12605.0
2024-12-27 10:25:00,363.33,363.35,362.64,362.65,5629.0,360.2645,360.2844,359.5804,359.5903,5629.0
2024-12-27 10:30:00,362.6,362.95,362.4,362.64,7041.0,359.5407,359.8877,359.3424,359.5804,7041.0
2024-12-27 10:35:00,362.98,363.23,362.51,363.04,4351.0,359.9175,360.1654,359.4515,359.977,4351.0
2024-12-27 10:40:00,362.76,363.89,362.76,363.47,10734.0,359.6993,360.8198,359.6993,360.4034,10734.0
2024-12-27 10:45:00,363.62,364.3,363.36,364.17,8234.0,360.5521,361.2264,360.2943,361.0974,8234.0
2024-12-27 10:50:00,364.35,364.79,364.2,364.45,6982.0,361.2759,361.7122,361.1272,361.3751,6982.0
2024-12-27 10:55:00,364.54,364.68,364.35,364.64,6309.0,361.4643,361.6031,361.2759,361.5635,6309.0
2024-12-27 11:00:00,364.31,364.58,363.61,363.7,14180.0,361.2363,361.504,360.5422,360.6314,14180.0
2024-12-27 11:05:00,363.79,364.1,363.71,363.81,5731.0,360.7207,361.028,360.6413,360.7405,5731.0
2024-12-27 11:10:00,363.81,363.89,363.53,363.53,1938.0,360.7405,360.8198,360.4628,360.4628,1938.0
2024-12-27 11:15:00,363.67,363.72,363.32,363.38,4316.0,360.6017,360.6512,360.2546,360.3141,4316.0
2024-12-27 11:20:00,363.28,363.67,363.27,363.67,2273.0,360.215,360.6017,360.205,360.6017,2273.0
2024-12-27 11:25:00,363.67,364.33,363.66,364.3,3142.0,360.6017,361.2561,360.5918,361.2264,3142.0
2024-12-27 11:30:00,364.0,364.67,364.0,364.67,2742.0,360.9289,361.5932,360.9289,361.5932,2742.0
2024-12-27 11:35:00,364.59,365.02,364.56,364.59,4826.0,361.5139,361.9403,361.4842,361.5139,4826.0
2024-12-27 11:40:00,364.6,364.67,363.9,363.91,8306.0,361.5238,361.5932,360.8297,360.8396,8306.0
2024-12-27 11:45:00,363.98,364.3,363.2,363.2,14613.0,360.9091,361.2264,360.1356,360.1356,14613.0
2024-12-27 11:50:00,362.99,363.05,362.2,362.42,6268.0,359.9274,359.9869,359.1441,359.3622,6268.0
2024-12-27 11:55:00,362.54,362.66,362.3,362.49,3172.0,359.4812,359.6002,359.2432,359.4316,3172.0
2024-12-27 12:00:00,362.34,362.74,362.33,362.58,8348.0,359.2829,359.6795,359.273,359.5209,8348.0
2024-12-27 12:05:00,362.65,362.81,362.2,362.81,13112.0,359.5903,359.7489,359.1441,359.7489,13112.0
2024-12-27 12:10:00,362.86,362.86,362.34,362.75,8970.0,359.7985,359.7985,359.2829,359.6894,8970.0
2024-12-27 12:15:00,362.8,362.8,362.39,362.56,2267.0,359.739,359.739,359.3325,359.501,2267.0
2024-12-27 12:20:00,362.37,362.62,362.2,362.43,6525.0,359.3126,359.5605,359.1441,359.3721,6525.0
2024-12-27 12:25:00,362.44,362.63,362.22,362.22,2642.0,359.382,359.5704,359.1639,359.1639,2642.0
2024-12-27 12:30:00,362.42,362.99,362.39,362.65,14305.0,359.3622,359.9274,359.3325,359.5903,14305.0
2024-12-27 12:35:00,362.65,362.67,361.74,362.15,10591.0,359.5903,359.6101,358.688,359.0945,10591.0
2024-12-27 12:40:00,362.04,362.36,362.0,362.01,2552.0,358.9854,359.3027,358.9458,358.9557,2552.0
2024-12-27 12:45:00,362.1,362.1,361.95,362.02,1575.0,359.0449,359.0449,358.8962,358.9656,1575.0
2024-12-27 12:50:00,362.08,362.77,362.08,362.77,5869.0,359.0251,359.7093,359.0251,359.7093,5869.0
2024-12-27 12:55:00,362.78,362.91,362.51,362.91,4924.0,359.7192,359.8481,359.4515,359.8481,4924.0
2024-12-27 13:00:00,362.74,363.33,362.74,363.33,3520.0,359.6795,360.2645,359.6795,360.2645,3520.0
2024-12-27 13:05:00,363.51,363.51,362.82,363.06,6245.0,360.443,360.443,359.7588,359.9968,6245.0
2024-12-27 13:10:00,363.06,363.33,363.06,363.3,1124.0,359.9968,360.2645,359.9968,360.2348,1124.0
2024-12-27 13:15:00,363.4,363.55,363.23,363.24,4872.0,360.3339,360.4827,360.1654,360.1753,4872.0
2024-12-27 13:20:00,363.19,363.33,363.16,363.24,2019.0,360.1257,360.2645,360.096,360.1753,2019.0
2024-12-27 13:25:00,363.28,363.48,363.01,363.07,2037.0,360.215,360.4133,359.9472,360.0067,2037.0
2024-12-27 13:30:00,363.1,363.43,363.1,363.43,1477.0,360.0365,360.3637,360.0365,360.3637,1477.0
2024-12-27 13:35:00,363.38,363.73,363.34,363.68,4343.0,360.3141,360.6612,360.2745,360.6116,4343.0
2024-12-27 13:40:00,363.77,363.95,363.63,363.89,5368.0,360.7008,360.8793,360.562,360.8198,5368.0
2024-12-27 13:45:00,363.97,363.98,363.71,363.98,1680.0,360.8991,360.9091,360.6413,360.9091,1680.0
2024-12-27 13:50:00,363.98,364.38,363.98,364.22,2056.0,360.9091,361.3057,360.9091,361.147,2056.0
2024-12-27 13:55:00,364.44,364.6,364.36,364.52,2272.0,361.3652,361.5238,361.2858,361.4445,2272.0
2024-12-27 14:00:00,364.37,364.52,364.09,364.19,2752.0,361.2958,361.4445,361.0181,361.1173,2752.0
2024-12-27 14:05:00,364.28,364.59,364.26,364.59,2703.0,361.2065,361.5139,361.1867,361.5139,2703.0
2024-12-27 14:10:00,364.6,364.87,364.51,364.53,3039.0,361.5238,361.7915,361.4346,361.4544,3039.0
2024-12-27 14:15:00,364.66,365.2,364.54,365.2,2439.0,361.5833,362.1188,361.4643,362.1188,2439.0
2024-12-27 14:20:00,365.16,365.24,364.78,365.0,2280.0,362.0791,362.1584,361.7023,361.9204,2280.0
2024-12-27 14:25:00,364.99,365.05,364.8,364.81,2829.0,361.9105,361.97,361.7221,361.732,2829.0
2024-12-27 14:30:00,364.75,364.81,364.66,364.77,3418.0,361.6726,361.732,361.5833,361.6924,3418.0
2024-12-27 14:35:00,364.73,365.05,364.72,364.87,2198.0,361.6527,361.97,361.6428,361.7915,2198.0
2024-12-27 14:40:00,364.99,365.22,364.99,365.12,5003.0,361.9105,362.1386,361.9105,362.0394,5003.0
2024-12-27 14:45:00,365.26,365.7,365.22,365.53,4426.0,362.1783,362.6145,362.1386,362.446,4426.0
2024-12-27 14:50:00,365.55,365.55,365.37,365.43,3363.0,362.4658,362.4658,362.2873,362.3468,3363.0
2024-12-27 14:55:00,365.37,365.8,365.2,365.54,5112.0,362.2873,362.7137,362.1188,362.4559,5112.0
2024-12-27 15:00:00,365.56,365.62,364.86,365.0,5429.0,362.4757,362.5352,361.7816,361.9204,5429.0
2024-12-27 15:05:00,365.03,365.04,364.59,364.8,2479.0,361.9502,361.9601,361.5139,361.7221,2479.0
2024-12-27 15:10:00,364.72,364.72,363.82,363.84,5974.0,361.6428,361.6428,360.7504,360.7702,5974.0
2024-12-27 15:15:00,363.84,364.0,363.7,363.97,5306.0,360.7702,360.9289,360.6314,360.8991,5306.0
2024-12-27 15:20:00,363.95,364.05,363.69,363.83,4356.0,360.8793,360.9785,360.6215,360.7603,4356.0
2024-12-27 15:25:00,363.92,364.2,363.85,364.07,3942.0,360.8496,361.1272,360.7801,360.9983,3942.0
2024-12-27 15:30:00,363.95,364.19,363.87,364.04,4549.0,360.8793,361.1173,360.8,360.9685,4549.0
2024-12-27 15:35:00,364.09,364.1,363.64,363.71,4308.0,361.0181,361.028,360.5719,360.6413,4308.0
2024-12-27 15:40:00,363.72,363.89,363.4,363.65,6110.0,360.6512,360.8198,360.3339,360.5818,6110.0
2024-12-27 15:45:00,363.72,364.24,363.63,364.2,6446.0,360.6512,361.1669,360.562,361.1272,6446.0
2024-12-27 15:50:00,364.38,365.34,364.38,364.97,17588.0,361.3057,362.2576,361.3057,361.8907,17588.0
2024-12-27 15:55:00,364.97,365.07,364.53,364.93,81082.0,361.8907,361.9899,361.4544,361.851,81082.0
2024-12-30 09:30:00,360.43,363.31,360.43,362.56,34386.0,357.389,360.2447,357.389,359.501,34386.0
2024-12-30 09:35:00,362.56,362.56,360.26,360.46,3586.0,359.501,359.501,357.2204,357.4188,3586.0
2024-12-30 09:40:00,360.52,361.27,360.26,361.27,4828.0,357.4782,358.2219,357.2204,358.2219,4828.0
2024-12-30 09:45:00,361.43,361.6,360.43,360.55,9479.0,358.3806,358.5491,357.389,357.508,9479.0
2024-12-30 09:50:00,360.3,360.5,359.8,360.35,16052.0,357.2601,357.4584,356.7643,357.3097,16052.0
2024-12-30 09:55:00,360.58,360.58,359.88,359.89,2448.0,357.5377,357.5377,356.8436,356.8536,2448.0
2024-12-30 10:00:00,359.79,360.79,359.0,359.63,6843.0,356.7544,357.746,355.9711,356.5958,6843.0
2024-12-30 10:05:00,360.13,360.3,359.58,360.19,8458.0,357.0915,357.2601,356.5462,357.151,8458.0
2024-12-30 10:10:00,360.12,360.14,359.4,359.71,7044.0,357.0816,357.1015,356.3677,356.6751,7044.0
2024-12-30 10:15:00,359.37,359.58,358.98,359.45,3690.0,356.3379,356.5462,355.9512,356.4173,3690.0
2024-12-30 10:20:00,359.25,359.41,358.74,358.98,6802.0,356.219,356.3776,355.7133,355.9512,6802.0
2024-12-30 10:25:00,359.16,359.68,359.11,359.51,3751.0,356.1297,356.6453,356.0801,356.4768,3751.0
2024-12-30 10:30:00,359.61,359.76,359.21,359.56,10819.0,356.5759,356.7247,356.1793,356.5263,10819.0
2024-12-30 10:35:00,359.3,359.76,359.0,359.6,11591.0,356.2685,356.7247,355.9711,356.566,11591.0
2024-12-30 10:40:00,359.91,360.22,359.8,360.01,5503.0,356.8734,357.1808,356.7643,356.9725,5503.0
2024-12-30 10:45:00,360.17,360.58,359.11,359.46,4987.0,357.1312,357.5377,356.0801,356.4272,4987.0
2024-12-30 10:50:00,359.48,360.16,359.48,360.03,3834.0,356.447,357.1213,356.447,356.9924,3834.0
2024-12-30 10:55:00,359.93,360.97,359.93,360.97,5174.0,356.8932,357.9244,356.8932,357.9244,5174.0
2024-12-30 11:00:00,360.85,361.45,360.78,361.44,14690.0,357.8055,358.4004,357.7361,358.3905,14690.0
2024-12-30 11:05:00,361.48,362.06,361.33,362.05,7426.0,358.4301,359.0053,358.2814,358.9953,7426.0
2024-12-30 11:10:00,362.01,362.24,361.78,361.87,5562.0,358.9557,359.1837,358.7276,358.8169,5562.0
2024-12-30 11:15:00,361.7,362.57,361.7,362.03,4226.0,358.6483,359.5109,358.6483,358.9755,4226.0
2024-12-30 11:20:00,362.11,362.11,361.43,361.59,2900.0,359.0548,359.0548,358.3806,358.5392,2900.0
2024-12-30 11:25:00,361.74,362.08,361.39,362.08,8524.0,358.688,359.0251,358.3409,359.0251,8524.0
2024-12-30 11:30:00,362.13,362.75,362.12,362.75,6023.0,359.0747,359.6894,359.0647,359.6894,6023.0
2024-12-30 11:35:00,362.75,363.02,362.5,363.02,3181.0,359.6894,359.9572,359.4415,359.9572,3181.0
2024-12-30 11:40:00,363.02,363.54,362.9,363.31,12019.0,359.9572,360.4728,359.8382,360.2447,12019.0
2024-12-30 11:45:00,363.27,363.42,362.42,362.63,4731.0,360.205,360.3538,359.3622,359.5704,4731.0
2024-12-30 11:50:00,362.38,362.93,362.37,362.79,5340.0,359.3226,359.8679,359.3126,359.7291,5340.0
2024-12-30 11:55:00,362.92,363.42,362.92,363.14,5723.0,359.858,360.3538,359.858,360.0761,5723.0
2024-12-30 12:00:00,363.29,363.75,363.11,363.69,8647.0,360.2249,360.681,360.0464,360.6215,8647.0
2024-12-30 12:05:00,363.62,363.85,363.46,363.56,6095.0,360.5521,360.7801,360.3934,360.4926,6095.0
2024-12-30 12:10:00,363.56,363.88,363.52,363.52,6237.0,360.4926,360.8099,360.4529,360.4529,6237.0
2024-12-30 12:15:00,363.34,363.9,363.34,363.9,8474.0,360.2745,360.8297,360.2745,360.8297,8474.0
2024-12-30 12:20:00,363.78,364.49,363.7,363.7,8418.0,360.7107,361.4147,360.6314,360.6314,8418.0
2024-12-30 12:25:00,363.67,363.8,363.45,363.54,2415.0,360.6017,360.7306,360.3835,360.4728,2415.0
2024-12-30 12:30:00,363.54,363.94,363.42,363.84,3320.0,360.4728,360.8694,360.3538,360.7702,3320.0
2024-12-30 12:35:00,363.83,364.0,363.7,363.85,4492.0,360.7603,360.9289,360.6314,360.7801,4492.0
2024-12-30 12:40:00,363.85,363.88,363.51,363.72,2865.0,360.7801,360.8099,360.443,360.6512,2865.0
2024-12-30 12:45:00,363.63,364.3,363.51,364.3,6991.0,360.562,361.2264,360.443,361.2264,6991.0
2024-12-30 12:50:00,364.29,364.33,363.77,363.79,7835.0,361.2164,361.2561,360.7008,360.7207,7835.0
2024-12-30 12:55:00,363.56,364.09,363.21,363.81,8415.0,360.4926,361.0181,360.1455,360.7405,8415.0
2024-12-30 13:00:00,363.81,363.89,363.36,363.64,6025.0,360.7405,360.8198,360.2943,360.5719,6025.0
2024-12-30 13:05:00,363.6,364.25,363.45,364.07,4723.0,360.5323,361.1768,360.3835,360.9983,4723.0
2024-12-30 13:10:00,364.25,364.81,364.24,364.61,7725.0,361.1768,361.732,361.1669,361.5337,7725.0
2024-12-30 13:15:00,364.53,364.74,364.18,364.18,4137.0,361.4544,361.6626,361.1074,361.1074,4137.0
2024-12-30 13:20:00,364.38,364.42,363.88,363.88,3021.0,361.3057,361.3453,360.8099,360.8099,3021.0
2024-12-30 13:25:00,363.87,364.01,363.56,363.85,5146.0,360.8,360.9388,360.4926,360.7801,5146.0
2024-12-30 13:30:00,363.8,363.97,363.54,363.94,6909.0,360.7306,360.8991,360.4728,360.8694,6909.0
2024-12-30 13:35:00,364.02,364.18,363.75,363.92,9775.0,360.9487,361.1074,360.681,360.8496,9775.0
2024-12-30 13:40:00,364.02,364.56,364.01,364.43,2840.0,360.9487,361.4842,360.9388,361.3553,2840.0
2024-12-30 13:45:00,364.38,364.8,364.27,364.56,4283.0,361.3057,361.7221,361.1966,361.4842,4283.0
2024-12-30 13:50:00,364.44,364.82,364.38,364.51,4837.0,361.3652,361.742,361.3057,361.4346,4837.0
2024-12-30 13:55:00,364.74,364.75,364.38,364.38,4762.0,361.6626,361.6726,361.3057,361.3057,4762.0
2024-12-30 14:00:00,364.42,364.63,364.29,364.29,3357.0,361.3453,361.5536,361.2164,361.2164,3357.0
2024-12-30 14:05:00,364.18,364.36,363.85,364.29,3907.0,361.1074,361.2858,360.7801,361.2164,3907.0
2024-12-30 14:10:00,364.31,364.31,363.91,364.01,7136.0,361.2363,361.2363,360.8396,360.9388,7136.0
2024-12-30 14:15:00,364.11,364.18,363.8,364.04,10896.0,361.038,361.1074,360.7306,360.9685,10896.0
2024-12-30 14:20:00,363.78,363.82,363.31,363.78,4714.0,360.7107,360.7504,360.2447,360.7107,4714.0
2024-12-30 14:25:00,363.77,364.23,363.76,363.86,8817.0,360.7008,361.1569,360.6909,360.7901,8817.0
2024-12-30 14:30:00,363.85,364.61,363.85,364.19,5183.0,360.7801,361.5337,360.7801,361.1173,5183.0
2024-12-30 14:35:00,363.97,364.32,363.97,364.17,3246.0,360.8991,361.2462,360.8991,361.0974,3246.0
2024-12-30 14:40:00,364.04,364.31,363.9,364.01,3973.0,360.9685,361.2363,360.8297,360.9388,3973.0
2024-12-30 14:45:00,364.01,364.2,364.01,364.04,3629.0,360.9388,361.1272,360.9388,360.9685,3629.0
2024-12-30 14:50:00,364.04,364.26,363.98,364.0,2566.0,360.9685,361.1867,360.9091,360.9289,2566.0
2024-12-30 14:55:00,364.01,364.44,364.01,364.3,2974.0,360.9388,361.3652,360.9388,361.2264,2974.0
2024-12-30 15:00:00,364.1,364.17,363.64,363.66,1946.0,361.028,361.0974,360.5719,360.5918,1946.0
2024-12-30 15:05:00,363.42,363.86,363.41,363.86,4178.0,360.3538,360.7901,360.3439,360.7901,4178.0
2024-12-30 15:10:00,363.91,364.19,363.72,364.15,4279.0,360.8396,361.1173,360.6512,361.0776,4279.0
2024-12-30 15:15:00,364.06,364.43,363.87,364.37,4275.0,360.9884,361.3553,360.8,361.2958,4275.0
2024-12-30 15:20:00,364.37,364.51,364.13,364.3,4872.0,361.2958,361.4346,361.0578,361.2264,4872.0
2024-12-30 15:25:00,364.23,364.4,363.38,363.38,3724.0,361.1569,361.3255,360.3141,360.3141,3724.0
2024-12-30 15:30:00,363.5,363.67,363.31,363.47,5026.0,360.4331,360.6017,360.2447,360.4034,5026.0
2024-12-30 15:35:00,363.46,363.54,363.24,363.52,5239.0,360.3934,360.4728,360.1753,360.4529,5239.0
2024-12-30 15:40:00,363.35,363.71,363.2,363.65,13422.0,360.2844,360.6413,360.1356,360.5818,13422.0
2024-12-30 15:45:00,363.55,364.3,363.52,364.13,10186.0,360.4827,361.2264,360.4529,361.0578,10186.0
2024-12-30 15:50:00,364.16,364.65,363.92,363.92,24423.0,361.0875,361.5734,360.8496,360.8496,24423.0
2024-12-30 15:55:00,364.06,364.35,362.81,363.03,75023.0,360.9884,361.2759,359.7489,359.9671,75023.0
2024-12-31 09:30:00,363.5,365.65,363.5,364.68,24280.0,360.4331,362.565,360.4331,361.6031,24280.0
2024-12-31 09:35:00,364.66,365.1,363.77,363.79,7407.0,361.5833,362.0196,360.7008,360.7207,7407.0
2024-12-31 09:40:00,363.7,364.32,363.48,364.3,2210.0,360.6314,361.2462,360.4133,361.2264,2210.0
2024-12-31 09:45:00,364.42,365.1,364.19,364.7,3571.0,361.3453,362.0196,361.1173,361.623,3571.0
2024-12-31 09:50:00,364.82,364.82,363.57,363.98,2956.0,361.742,361.742,360.5025,360.9091,2956.0
2024-12-31 09:55:00,363.96,365.04,363.96,365.0,2101.0,360.8892,361.9601,360.8892,361.9204,2101.0
2024-12-31 10:00:00,365.25,365.77,364.93,365.29,6894.0,362.1683,362.6839,361.851,362.208,6894.0
2024-12-31 10:05:00,365.1,365.26,364.02,364.31,5798.0,362.0196,362.1783,360.9487,361.2363,5798.0
2024-12-31 10:10:00,364.35,364.83,363.88,364.8,4302.0,361.2759,361.7519,360.8099,361.7221,4302.0
2024-12-31 10:15:00,364.81,365.17,364.38,365.16,3566.0,361.732,362.089,361.3057,362.0791,3566.0
2024-12-31 10:20:00,365.11,365.51,364.88,365.09,6532.0,362.0295,362.4261,361.8015,362.0097,6532.0
2024-12-31 10:25:00,365.3,365.49,364.81,365.17,5160.0,362.2179,362.4063,361.732,362.089,5160.0
2024-12-31 10:30:00,364.96,365.24,364.14,364.15,3492.0,361.8808,362.1584,361.0677,361.0776,3492.0
2024-12-31 10:35:00,364.15,365.39,364.1,364.99,4492.0,361.0776,362.3072,361.028,361.9105,4492.0
2024-12-31 10:40:00,365.12,365.19,364.56,364.6,2626.0,362.0394,362.1088,361.4842,361.5238,2626.0
2024-12-31 10:45:00,364.78,364.81,364.42,364.46,3602.0,361.7023,361.732,361.3453,361.385,3602.0
2024-12-31 10:50:00,364.7,365.02,364.52,364.52,774.0,361.623,361.9403,361.4445,361.4445,774.0
2024-12-31 10:55:00,364.79,364.79,364.04,364.12,2439.0,361.7122,361.7122,360.9685,361.0479,2439.0
2024-12-31 11:00:00,364.12,364.12,363.22,363.52,7864.0,361.0479,361.0479,360.1555,360.4529,7864.0
2024-12-31 11:05:00,363.25,363.65,363.25,363.62,9697.0,360.1852,360.5818,360.1852,360.5521,9697.0
2024-12-31 11:10:00,363.45,363.61,363.26,363.56,2011.0,360.3835,360.5422,360.1951,360.4926,2011.0
2024-12-31 11:15:00,363.73,364.23,363.39,363.55,6893.0,360.6612,361.1569,360.324,360.4827,6893.0
2024-12-31 11:20:00,363.47,363.89,363.34,363.48,2710.0,360.4034,360.8198,360.2745,360.4133,2710.0
2024-12-31 11:25:00,363.38,363.42,362.85,363.19,4757.0,360.3141,360.3538,359.7886,360.1257,4757.0
2024-12-31 11:30:00,363.13,363.2,362.95,363.09,1975.0,360.0662,360.1356,359.8877,360.0266,1975.0
2024-12-31 11:35:00,363.0,363.13,362.85,363.06,2493.0,359.9373,360.0662,359.7886,359.9968,2493.0
2024-12-31 11:40:00,362.92,363.72,362.92,363.72,10842.0,359.858,360.6512,359.858,360.6512,10842.0
2024-12-31 11:45:00,363.66,363.79,363.1,363.47,4141.0,360.5918,360.7207,360.0365,360.4034,4141.0
2024-12-31 11:50:00,363.47,363.47,363.06,363.21,2530.0,360.4034,360.4034,359.9968,360.1455,2530.0
2024-12-31 11:55:00,362.93,363.07,362.77,363.01,1345.0,359.8679,360.0067,359.7093,359.9472,1345.0
2024-12-31 12:00:00,362.95,363.08,362.5,363.08,5605.0,359.8877,360.0166,359.4415,360.0166,5605.0
2024-12-31 12:05:00,363.18,363.22,362.84,363.13,1540.0,360.1158,360.1555,359.7787,360.0662,1540.0
2024-12-31 12:10:00,363.13,363.26,362.73,362.73,1635.0,360.0662,360.1951,359.6696,359.6696,1635.0
2024-12-31 12:15:00,362.88,363.2,362.86,363.2,2603.0,359.8183,360.1356,359.7985,360.1356,2603.0
2024-12-31 12:20:00,363.25,363.26,362.39,362.56,2661.0,360.1852,360.1951,359.3325,359.501,2661.0
2024-12-31 12:25:00,362.4,362.81,362.38,362.75,2704.0,359.3424,359.7489,359.3226,359.6894,2704.0
2024-12-31 12:30:00,362.67,362.68,362.3,362.48,4194.0,359.6101,359.62,359.2432,359.4217,4194.0
2024-12-31 12:35:00,362.23,362.57,362.23,362.45,1368.0,359.1738,359.5109,359.1738,359.392,1368.0
2024-12-31 12:40:00,362.52,362.99,362.46,362.63,4027.0,359.4614,359.9274,359.4019,359.5704,4027.0
2024-12-31 12:45:00,362.75,362.94,362.69,362.71,2074.0,359.6894,359.8778,359.6299,359.6498,2074.0
2024-12-31 12:50:00,362.7,363.25,362.7,363.25,3372.0,359.6399,360.1852,359.6399,360.1852,3372.0
2024-12-31 12:55:00,363.18,363.9,363.18,363.88,4257.0,360.1158,360.8297,360.1158,360.8099,4257.0
2024-12-31 13:00:00,363.75,363.93,363.54,363.71,6333.0,360.681,360.8595,360.4728,360.6413,6333.0
2024-12-31 13:05:00,363.6,363.78,363.5,363.76,5460.0,360.5323,360.7107,360.4331,360.6909,5460.0
2024-12-31 13:10:00,363.46,363.53,362.97,362.97,1067.0,360.3934,360.4628,359.9076,359.9076,1067.0
2024-12-31 13:15:00,363.26,363.26,362.96,363.07,866.0,360.1951,360.1951,359.8977,360.0067,866.0
2024-12-31 13:20:00,362.89,362.89,361.84,361.87,2490.0,359.8282,359.8282,358.7871,358.8169,2490.0
2024-12-31 13:25:00,361.8,362.08,361.8,362.08,2646.0,358.7474,359.0251,358.7474,359.0251,2646.0
2024-12-31 13:30:00,362.06,362.57,362.02,362.56,1525.0,359.0053,359.5109,358.9656,359.501,1525.0
2024-12-31 13:35:00,362.46,362.84,362.25,362.84,1981.0,359.4019,359.7787,359.1936,359.7787,1981.0
2024-12-31 13:40:00,362.81,363.41,362.78,363.27,1454.0,359.7489,360.3439,359.7192,360.205,1454.0
2024-12-31 13:45:00,363.2,363.48,363.14,363.48,2120.0,360.1356,360.4133,360.0761,360.4133,2120.0
2024-12-31 13:50:00,363.56,363.76,363.01,363.26,3229.0,360.4926,360.6909,359.9472,360.1951,3229.0
2024-12-31 13:55:00,363.01,363.11,362.9,363.02,1273.0,359.9472,360.0464,359.8382,359.9572,1273.0
2024-12-31 14:00:00,362.8,362.96,362.36,362.37,1812.0,359.739,359.8977,359.3027,359.3126,1812.0
2024-12-31 14:05:00,362.53,363.08,362.53,362.93,2319.0,359.4713,360.0166,359.4713,359.8679,2319.0
2024-12-31 14:10:00,363.2,363.46,363.2,363.35,1886.0,360.1356,360.3934,360.1356,360.2844,1886.0
2024-12-31 14:15:00,363.3,363.3,362.62,362.62,5140.0,360.2348,360.2348,359.5605,359.5605,5140.0
2024-12-31 14:20:00,362.52,362.91,362.32,362.8,3793.0,359.4614,359.8481,359.2631,359.739,3793.0
2024-12-31 14:25:00,362.86,363.19,362.75,362.76,3950.0,359.7985,360.1257,359.6894,359.6993,3950.0
2024-12-31 14:30:00,362.74,362.74,362.21,362.21,1262.0,359.6795,359.6795,359.154,359.154,1262.0
2024-12-31 14:35:00,362.33,362.75,362.33,362.71,2926.0,359.273,359.6894,359.273,359.6498,2926.0
2024-12-31 14:40:00,362.58,362.72,362.01,362.34,3916.0,359.5209,359.6597,358.9557,359.2829,3916.0
2024-12-31 14:45:00,362.48,362.48,362.37,362.43,635.0,359.4217,359.4217,359.3126,359.3721,635.0
2024-12-31 14:50:00,362.5,363.05,362.45,362.82,3661.0,359.4415,359.9869,359.392,359.7588,3661.0
2024-12-31 14:55:00,362.92,363.44,362.8,363.35,2159.0,359.858,360.3736,359.739,360.2844,2159.0
2024-12-31 15:00:00,363.37,363.47,363.08,363.47,1980.0,360.3042,360.4034,360.0166,360.4034,1980.0
2024-12-31 15:05:00,363.48,363.97,363.48,363.89,5082.0,360.4133,360.8991,360.4133,360.8198,5082.0
2024-12-31 15:10:00,363.9,363.94,363.16,363.21,10878.0,360.8297,360.8694,360.096,360.1455,10878.0
2024-12-31 15:15:00,363.17,363.62,363.17,363.55,9417.0,360.1059,360.5521,360.1059,360.4827,9417.0
2024-12-31 15:20:00,363.68,364.0,363.55,363.6,7826.0,360.6116,360.9289,360.4827,360.5323,7826.0
2024-12-31 15:25:00,363.31,364.13,363.31,363.99,3812.0,360.2447,361.0578,360.2447,360.919,3812.0
2024-12-31 15:30:00,364.07,364.07,363.32,363.52,4169.0,360.9983,360.9983,360.2546,360.4529,4169.0
2024-12-31 15:35:00,363.53,364.01,363.03,363.04,5925.0,360.4628,360.9388,359.9671,359.977,5925.0
2024-12-31 15:40:00,362.95,363.21,362.78,362.84,5363.0,359.8877,360.1455,359.7192,359.7787,5363.0
2024-12-31 15:45:00,362.78,363.41,362.38,363.31,7150.0,359.7192,360.3439,359.3226,360.2447,7150.0
2024-12-31 15:50:00,363.21,363.21,362.48,362.56,16843.0,360.1455,360.1455,359.4217,359.501,16843.0
2024-12-31 15:55:00,362.68,362.96,362.1,362.81,74134.0,359.62,359.8977,359.0449,359.7489,74134.0
2025-01-02 09:30:00,365.51,367.26,365.08,366.21,38264.0,362.4261,364.1614,361.9998,363.1202,38264.0
2025-01-02 09:35:00,366.13,366.13,364.78,365.1,7411.0,363.0409,363.0409,361.7023,362.0196,7411.0
2025-01-02 09:40:00,365.13,366.78,364.78,366.32,11904.0,362.0493,363.6854,361.7023,363.2293,11904.0
2025-01-02 09:45:00,366.54,367.96,366.53,367.38,12358.0,363.4475,364.8555,363.4375,364.2804,12358.0
2025-01-02 09:50:00,367.64,368.1,367.2,368.09,14447.0,364.5382,364.9943,364.1019,364.9844,14447.0
2025-01-02 09:55:00,367.99,368.85,367.58,368.24,27819.0,364.8852,365.738,364.4787,365.1331,27819.0
2025-01-02 10:00:00,368.28,368.44,366.67,367.06,19692.0,365.1728,365.3314,363.5764,363.9631,19692.0
2025-01-02 10:05:00,366.93,366.98,365.9,366.67,5221.0,363.8342,363.8837,362.8129,363.5764,5221.0
2025-01-02 10:10:00,366.8,367.4,366.28,367.3,8452.0,363.7053,364.3002,363.1896,364.201,8452.0
2025-01-02 10:15:00,367.22,367.61,366.49,366.51,8543.0,364.1217,364.5084,363.3979,363.4177,8543.0
2025-01-02 10:20:00,366.5,366.52,365.05,365.32,19898.0,363.4078,363.4276,361.97,362.2377,19898.0
2025-01-02 10:25:00,365.17,365.35,364.29,364.9,11011.0,362.089,362.2675,361.2164,361.8213,11011.0
2025-01-02 10:30:00,364.79,365.0,364.0,364.87,11080.0,361.7122,361.9204,360.9289,361.7915,11080.0
2025-01-02 10:35:00,364.77,365.1,364.19,364.75,17239.0,361.6924,362.0196,361.1173,361.6726,17239.0
2025-01-02 10:40:00,364.48,364.98,363.97,364.81,19896.0,361.4048,361.9006,360.8991,361.732,19896.0
2025-01-02 10:45:00,364.75,364.94,364.26,364.53,19588.0,361.6726,361.861,361.1867,361.4544,19588.0
2025-01-02 10:50:00,364.6,365.08,363.77,364.58,27120.0,361.5238,361.9998,360.7008,361.504,27120.0
2025-01-02 10:55:00,364.82,364.84,363.79,363.98,5374.0,361.742,361.7618,360.7207,360.9091,5374.0
2025-01-02 11:00:00,363.97,364.11,362.28,362.38,8062.0,360.8991,361.038,359.2234,359.3226,8062.0
2025-01-02 11:05:00,362.63,362.9,362.18,362.63,4696.0,359.5704,359.8382,359.1242,359.5704,4696.0
2025-01-02 11:10:00,362.6,363.18,362.32,363.13,9898.0,359.5407,360.1158,359.2631,360.0662,9898.0
2025-01-02 11:15:00,362.98,363.24,362.73,363.18,6693.0,359.9175,360.1753,359.6696,360.1158,6693.0
2025-01-02 11:20:00,363.23,364.1,362.79,363.82,4881.0,360.1654,361.028,359.7291,360.7504,4881.0
2025-01-02 11:25:00,363.78,364.27,363.58,364.27,6223.0,360.7107,361.1966,360.5124,361.1966,6223.0
2025-01-02 11:30:00,363.82,364.08,363.2,363.48,5723.0,360.7504,361.0082,360.1356,360.4133,5723.0
2025-01-02 11:35:00,363.7,364.26,363.57,364.11,13346.0,360.6314,361.1867,360.5025,361.038,13346.0
2025-01-02 11:40:00,364.3,364.3,364.06,364.2,8150.0,361.2264,361.2264,360.9884,361.1272,8150.0
2025-01-02 11:45:00,364.1,364.46,363.76,364.13,8813.0,361.028,361.385,360.6909,361.0578,8813.0
2025-01-02 11:50:00,364.22,364.4,363.61,363.75,9753.0,361.147,361.3255,360.5422,360.681,9753.0
2025-01-02 11:55:00,363.68,363.97,363.41,363.55,7369.0,360.6116,360.8991,360.3439,360.4827,7369.0
2025-01-02 12:00:00,363.65,363.95,363.41,363.55,5678.0,360.5818,360.8793,360.3439,360.4827,5678.0
2025-01-02 12:05:00,363.54,363.65,363.23,363.37,6176.0,360.4728,360.5818,360.1654,360.3042,6176.0
2025-01-02 12:10:00,363.38,364.31,363.22,363.9,8599.0,360.3141,361.2363,360.1555,360.8297,8599.0
2025-01-02 12:15:00,363.74,364.15,363.0,363.08,9744.0,360.6711,361.0776,359.9373,360.0166,9744.0
2025-01-02 12:20:00,363.13,363.13,362.23,362.25,8689.0,360.0662,360.0662,359.1738,359.1936,8689.0
2025-01-02 12:25:00,362.23,362.3,361.02,361.18,6524.0,359.1738,359.2432,357.974,358.1327,6524.0
2025-01-02 12:30:00,361.0,361.0,359.84,360.11,17261.0,357.9542,357.9542,356.804,357.0717,17261.0
2025-01-02 12:35:00,360.12,360.18,359.0,359.34,6352.0,357.0816,357.1411,355.9711,356.3082,6352.0
2025-01-02 12:40:00,359.22,359.36,358.5,358.77,21792.0,356.1892,356.328,355.4753,355.743,21792.0
2025-01-02 12:45:00,358.77,359.22,358.61,358.85,8608.0,355.743,356.1892,355.5844,355.8223,8608.0
2025-01-02 12:50:00,359.05,359.47,358.91,359.07,8598.0,356.0206,356.4371,355.8818,356.0405,8598.0
2025-01-02 12:55:00,359.09,359.86,359.0,359.43,11229.0,356.0603,356.8238,355.9711,356.3974,11229.0
2025-01-02 13:00:00,359.41,359.66,358.93,358.95,4670.0,356.3776,356.6255,355.9017,355.9215,4670.0
2025-01-02 13:05:00,358.91,359.46,358.78,359.2,14210.0,355.8818,356.4272,355.7529,356.1694,14210.0
2025-01-02 13:10:00,359.27,359.27,358.7,359.15,5262.0,356.2388,356.2388,355.6736,356.1198,5262.0
2025-01-02 13:15:00,358.98,359.16,358.42,358.97,3361.0,355.9512,356.1297,355.396,355.9413,3361.0
2025-01-02 13:20:00,359.1,359.54,358.92,358.92,4466.0,356.0702,356.5065,355.8917,355.8917,4466.0
2025-01-02 13:25:00,358.99,359.52,358.88,359.38,2687.0,355.9612,356.4867,355.8521,356.3479,2687.0
2025-01-02 13:30:00,359.35,359.35,358.09,358.34,3987.0,356.3181,356.3181,355.0687,355.3166,3987.0
2025-01-02 13:35:00,358.4,359.08,358.16,358.55,4162.0,355.3761,356.0504,355.1382,355.5249,4162.0
2025-01-02 13:40:00,358.51,359.58,358.38,359.53,4423.0,355.4852,356.5462,355.3563,356.4966,4423.0
2025-01-02 13:45:00,359.37,359.38,358.62,358.75,14868.0,356.3379,356.3479,355.5943,355.7232,14868.0
2025-01-02 13:50:00,358.62,359.19,358.19,358.39,6837.0,355.5943,356.1595,355.1679,355.3662,6837.0
2025-01-02 13:55:00,358.44,359.38,358.44,359.38,5686.0,355.4158,356.3479,355.4158,356.3479,5686.0
2025-01-02 14:00:00,359.38,359.97,359.08,359.81,7185.0,356.3479,356.9329,356.0504,356.7742,7185.0
2025-01-02 14:05:00,359.84,360.22,359.3,359.86,5530.0,356.804,357.1808,356.2685,356.8238,5530.0
2025-01-02 14:10:00,359.86,359.93,359.39,359.75,8600.0,356.8238,356.8932,356.3578,356.7147,8600.0
2025-01-02 14:15:00,359.79,359.96,359.39,359.62,4550.0,356.7544,356.923,356.3578,356.5858,4550.0
2025-01-02 14:20:00,359.71,360.11,359.57,359.99,4509.0,356.6751,357.0717,356.5363,356.9527,4509.0
2025-01-02 14:25:00,360.11,360.52,359.87,360.45,5172.0,357.0717,357.4782,356.8337,357.4088,5172.0
2025-01-02 14:30:00,360.25,360.25,359.58,359.58,3716.0,357.2105,357.2105,356.5462,356.5462,3716.0
2025-01-02 14:35:00,359.59,359.75,359.05,359.68,8689.0,356.5561,356.7147,356.0206,356.6453,8689.0
2025-01-02 14:40:00,359.7,359.98,359.56,359.78,5535.0,356.6652,356.9428,356.5263,356.7445,5535.0
2025-01-02 14:45:00,359.79,360.33,359.4,360.04,7122.0,356.7544,357.2898,356.3677,357.0023,7122.0
2025-01-02 14:50:00,360.13,360.3,359.74,360.0,4992.0,357.0915,357.2601,356.7048,356.9626,4992.0
2025-01-02 14:55:00,360.02,360.15,358.88,358.88,6354.0,356.9825,357.1114,355.8521,355.8521,6354.0
2025-01-02 15:00:00,358.93,360.02,358.84,360.02,11573.0,355.9017,356.9825,355.8124,356.9825,11573.0
2025-01-02 15:05:00,359.98,359.98,359.33,359.66,7649.0,356.9428,356.9428,356.2983,356.6255,7649.0
2025-01-02 15:10:00,359.86,360.46,359.67,360.27,6889.0,356.8238,357.4188,356.6354,357.2304,6889.0
2025-01-02 15:15:00,359.88,360.24,359.45,360.12,10693.0,356.8436,357.2006,356.4173,357.0816,10693.0
2025-01-02 15:20:00,360.0,360.38,359.93,360.2,6989.0,356.9626,357.3394,356.8932,357.1609,6989.0
2025-01-02 15:25:00,360.2,360.58,360.18,360.21,5806.0,357.1609,357.5377,357.1411,357.1709,5806.0
2025-01-02 15:30:00,360.29,361.0,360.0,360.3,9773.0,357.2502,357.9542,356.9626,357.2601,9773.0
2025-01-02 15:35:00,360.16,360.27,359.62,359.9,5708.0,357.1213,357.2304,356.5858,356.8635,5708.0
2025-01-02 15:40:00,360.03,360.29,359.7,360.12,11922.0,356.9924,357.2502,356.6652,357.0816,11922.0
2025-01-02 15:45:00,360.09,360.4,359.73,360.24,9851.0,357.0519,357.3593,356.6949,357.2006,9851.0
2025-01-02 15:50:00,360.19,360.35,359.33,359.6,19877.0,357.151,357.3097,356.2983,356.566,19877.0
2025-01-02 15:55:00,359.62,360.0,359.36,359.89,59581.0,356.5858,356.9626,356.328,356.8536,59581.0
2025-01-03 09:30:00,361.59,362.82,361.55,362.52,19260.0,358.5392,359.7588,358.4996,359.4614,19260.0
2025-01-03 09:35:00,362.42,362.42,360.82,362.29,6676.0,359.3622,359.3622,357.7757,359.2333,6676.0
2025-01-03 09:40:00,362.0,362.53,361.31,361.64,8931.0,358.9458,359.4713,358.2616,358.5888,8931.0
2025-01-03 09:45:00,361.45,361.5,360.31,360.67,14777.0,358.4004,358.45,357.27,357.627,14777.0
2025-01-03 09:50:00,360.62,360.77,360.0,360.48,11975.0,357.5774,357.7261,356.9626,357.4386,11975.0
2025-01-03 09:55:00,360.29,360.63,359.63,359.87,6128.0,357.2502,357.5873,356.5958,356.8337,6128.0
2025-01-03 10:00:00,359.78,360.4,359.66,360.17,20205.0,356.7445,357.3593,356.6255,357.1312,20205.0
2025-01-03 10:05:00,360.17,361.53,360.17,361.28,19980.0,357.1312,358.4797,357.1312,358.2318,19980.0
2025-01-03 10:10:00,361.26,361.63,360.15,361.5,11276.0,358.212,358.5789,357.1114,358.45,11276.0
2025-01-03 10:15:00,361.14,361.42,360.16,360.34,11429.0,358.093,358.3707,357.1213,357.2998,11429.0
2025-01-03 10:20:00,360.37,361.07,359.49,361.07,7530.0,357.3295,358.0236,356.4569,358.0236,7530.0
2025-01-03 10:25:00,361.18,361.38,360.69,361.1,3704.0,358.1327,358.331,357.6468,358.0534,3704.0
2025-01-03 10:30:00,360.99,361.2,360.74,360.93,3311.0,357.9443,358.1525,357.6964,357.8848,3311.0
2025-01-03 10:35:00,361.04,361.63,360.95,361.37,5542.0,357.9939,358.5789,357.9046,358.3211,5542.0
2025-01-03 10:40:00,361.63,361.7,361.33,361.38,6310.0,358.5789,358.6483,358.2814,358.331,6310.0
2025-01-03 10:45:00,361.39,361.63,360.94,361.36,5448.0,358.3409,358.5789,357.8947,358.3112,5448.0
2025-01-03 10:50:00,361.58,361.67,361.19,361.28,3787.0,358.5293,358.6185,358.1426,358.2318,3787.0
2025-01-03 10:55:00,361.25,361.64,361.1,361.41,6889.0,358.2021,358.5888,358.0534,358.3607,6889.0
2025-01-03 11:00:00,361.35,361.81,361.26,361.66,4217.0,358.3012,358.7574,358.212,358.6086,4217.0
2025-01-03 11:05:00,361.48,361.48,360.52,360.79,5376.0,358.4301,358.4301,357.4782,357.746,5376.0
2025-01-03 11:10:00,360.54,360.65,359.65,360.21,8227.0,357.4981,357.6071,356.6156,357.1709,8227.0
2025-01-03 11:15:00,360.21,360.8,359.99,360.48,16309.0,357.1709,357.7559,356.9527,357.4386,16309.0
2025-01-03 11:20:00,360.67,360.78,360.11,360.19,5146.0,357.627,357.7361,357.0717,357.151,5146.0
2025-01-03 11:25:00,360.33,360.5,360.17,360.3,4843.0,357.2898,357.4584,357.1312,357.2601,4843.0
2025-01-03 11:30:00,360.47,360.92,360.39,360.63,3564.0,357.4287,357.8749,357.3493,357.5873,3564.0
2025-01-03 11:35:00,360.59,360.87,360.39,360.69,2916.0,357.5477,357.8253,357.3493,357.6468,2916.0
2025-01-03 11:40:00,360.51,361.32,360.51,361.23,5156.0,357.4683,358.2715,357.4683,358.1823,5156.0
2025-01-03 11:45:00,361.09,361.2,360.8,361.05,2758.0,358.0434,358.1525,357.7559,358.0038,2758.0
2025-01-03 11:50:00,360.94,361.24,360.94,361.07,3319.0,357.8947,358.1922,357.8947,358.0236,3319.0
2025-01-03 11:55:00,361.12,361.23,360.85,360.89,4264.0,358.0732,358.1823,357.8055,357.8451,4264.0
2025-01-03 12:00:00,360.96,361.58,360.88,361.45,2847.0,357.9145,358.5293,357.8352,358.4004,2847.0
2025-01-03 12:05:00,361.47,361.9,361.47,361.84,3181.0,358.4202,358.8466,358.4202,358.7871,3181.0
2025-01-03 12:10:00,361.76,361.86,361.66,361.71,6092.0,358.7078,358.8069,358.6086,358.6582,6092.0
2025-01-03 12:15:00,361.63,362.09,361.54,361.63,6494.0,358.5789,359.035,358.4896,358.5789,6494.0
2025-01-03 12:20:00,361.63,361.82,361.63,361.82,2800.0,358.5789,358.7673,358.5789,358.7673,2800.0
2025-01-03 12:25:00,361.82,362.14,361.55,361.64,4943.0,358.7673,359.0846,358.4996,358.5888,4943.0
2025-01-03 12:30:00,361.63,361.9,361.4,361.69,3529.0,358.5789,358.8466,358.3508,358.6384,3529.0
2025-01-03 12:35:00,361.85,362.09,361.84,361.98,1231.0,358.797,359.035,358.7871,358.9259,1231.0
2025-01-03 12:40:00,361.92,362.14,361.38,361.55,23105.0,358.8664,359.0846,358.331,358.4996,23105.0
2025-01-03 12:45:00,361.66,361.99,361.52,361.99,1239.0,358.6086,358.9358,358.4698,358.9358,1239.0
2025-01-03 12:50:00,362.22,362.22,361.88,361.98,1613.0,359.1639,359.1639,358.8268,358.9259,1613.0
2025-01-03 12:55:00,362.05,362.13,361.96,361.98,5727.0,358.9953,359.0747,358.9061,358.9259,5727.0
2025-01-03 13:00:00,361.89,362.24,361.89,362.11,6098.0,358.8367,359.1837,358.8367,359.0548,6098.0
2025-01-03 13:05:00,362.25,362.3,362.11,362.29,3097.0,359.1936,359.2432,359.0548,359.2333,3097.0
2025-01-03 13:10:00,362.29,362.34,361.95,362.06,8127.0,359.2333,359.2829,358.8962,359.0053,8127.0
2025-01-03 13:15:00,361.91,362.2,361.8,362.08,4126.0,358.8565,359.1441,358.7474,359.0251,4126.0
2025-01-03 13:20:00,362.23,362.48,362.15,362.35,3332.0,359.1738,359.4217,359.0945,359.2928,3332.0
2025-01-03 13:25:00,362.46,363.23,362.45,363.23,3131.0,359.4019,360.1654,359.392,360.1654,3131.0
2025-01-03 13:30:00,363.13,363.35,362.93,362.96,5294.0,360.0662,360.2844,359.8679,359.8977,5294.0
2025-01-03 13:35:00,363.03,363.43,363.03,363.36,2005.0,359.9671,360.3637,359.9671,360.2943,2005.0
2025-01-03 13:40:00,363.36,363.58,363.1,363.13,6589.0,360.2943,360.5124,360.0365,360.0662,6589.0
2025-01-03 13:45:00,363.23,363.36,363.13,363.22,5013.0,360.1654,360.2943,360.0662,360.1555,5013.0
2025-01-03 13:50:00,363.26,363.26,362.87,362.98,2793.0,360.1951,360.1951,359.8084,359.9175,2793.0
2025-01-03 13:55:00,363.07,363.34,362.92,363.26,3555.0,360.0067,360.2745,359.858,360.1951,3555.0
2025-01-03 14:00:00,363.13,363.61,363.13,363.6,3592.0,360.0662,360.5422,360.0662,360.5323,3592.0
2025-01-03 14:05:00,363.54,363.84,363.54,363.71,1869.0,360.4728,360.7702,360.4728,360.6413,1869.0
2025-01-03 14:10:00,363.61,363.86,363.61,363.85,4443.0,360.5422,360.7901,360.5422,360.7801,4443.0
2025-01-03 14:15:00,363.77,364.01,363.72,364.01,4176.0,360.7008,360.9388,360.6512,360.9388,4176.0
2025-01-03 14:20:00,364.01,364.19,363.93,364.19,3168.0,360.9388,361.1173,360.8595,361.1173,3168.0
2025-01-03 14:25:00,364.2,364.25,364.07,364.23,2799.0,361.1272,361.1768,360.9983,361.1569,2799.0
2025-01-03 14:30:00,364.23,364.42,364.16,364.29,3298.0,361.1569,361.3453,361.0875,361.2164,3298.0
2025-01-03 14:35:00,364.32,364.48,364.21,364.31,3678.0,361.2462,361.4048,361.1371,361.2363,3678.0
2025-01-03 14:40:00,364.25,364.33,364.1,364.16,2640.0,361.1768,361.2561,361.028,361.0875,2640.0
2025-01-03 14:45:00,364.1,364.28,364.02,364.12,5403.0,361.028,361.2065,360.9487,361.0479,5403.0
2025-01-03 14:50:00,364.0,364.04,363.65,363.8,4384.0,360.9289,360.9685,360.5818,360.7306,4384.0
2025-01-03 14:55:00,363.79,363.93,363.65,363.89,2490.0,360.7207,360.8595,360.5818,360.8198,2490.0
2025-01-03 15:00:00,363.8,363.92,363.51,363.77,2995.0,360.7306,360.8496,360.443,360.7008,2995.0
2025-01-03 15:05:00,363.82,363.89,363.68,363.79,2499.0,360.7504,360.8198,360.6116,360.7207,2499.0
2025-01-03 15:10:00,363.68,364.0,363.68,364.0,4596.0,360.6116,360.9289,360.6116,360.9289,4596.0
2025-01-03 15:15:00,364.01,364.1,363.73,363.8,8923.0,360.9388,361.028,360.6612,360.7306,8923.0
2025-01-03 15:20:00,363.91,364.13,363.87,364.05,4850.0,360.8396,361.0578,360.8,360.9785,4850.0
2025-01-03 15:25:00,363.95,364.22,363.94,364.05,7763.0,360.8793,361.147,360.8694,360.9785,7763.0
2025-01-03 15:30:00,363.99,364.03,363.64,363.96,8437.0,360.919,360.9586,360.5719,360.8892,8437.0
2025-01-03 15:35:00,363.9,364.07,363.67,363.67,8064.0,360.8297,360.9983,360.6017,360.6017,8064.0
2025-01-03 15:40:00,363.74,363.83,363.4,363.46,9456.0,360.6711,360.7603,360.3339,360.3934,9456.0
2025-01-03 15:45:00,363.43,363.58,363.23,363.44,13285.0,360.3637,360.5124,360.1654,360.3736,13285.0
2025-01-03 15:50:00,363.52,364.26,363.35,363.4,14664.0,360.4529,361.1867,360.2844,360.3339,14664.0
2025-01-03 15:55:00,363.49,363.93,363.49,363.79,42908.0,360.4232,360.8595,360.4232,360.7207,42908.0
2025-01-06 09:30:00,367.0,368.67,366.69,367.2,38441.0,363.9036,365.5595,363.5962,364.1019,38441.0
2025-01-06 09:35:00,366.74,367.32,366.0,367.0,11003.0,363.6458,364.2209,362.912,363.9036,11003.0
2025-01-06 09:40:00,367.0,368.12,366.75,367.82,19000.0,363.9036,365.0141,363.6557,364.7167,19000.0
2025-01-06 09:45:00,367.91,369.08,367.9,368.76,27176.0,364.8059,365.966,364.796,365.6487,27176.0
2025-01-06 09:50:00,368.79,369.2,368.46,369.05,21438.0,365.6785,366.085,365.3513,365.9363,21438.0
2025-01-06 09:55:00,369.35,370.48,368.91,370.38,34705.0,366.2337,367.3542,365.7975,367.2551,34705.0
2025-01-06 10:00:00,370.38,370.84,369.79,370.64,22575.0,367.2551,367.7112,366.67,367.5129,22575.0
2025-01-06 10:05:00,370.63,370.7,370.08,370.31,7129.0,367.5029,367.5724,366.9576,367.1856,7129.0
2025-01-06 10:10:00,370.45,370.45,369.18,369.21,13192.0,367.3245,367.3245,366.0652,366.0949,13192.0
2025-01-06 10:15:00,369.18,369.28,368.21,368.36,9876.0,366.0652,366.1643,365.1034,365.2521,9876.0
2025-01-06 10:20:00,368.21,368.21,367.25,367.78,10609.0,365.1034,365.1034,364.1515,364.677,10609.0
2025-01-06 10:25:00,367.62,368.72,367.46,368.72,12496.0,364.5183,365.6091,364.3597,365.6091,12496.0
2025-01-06 10:30:00,368.8,368.8,367.67,367.72,8949.0,365.6884,365.6884,364.5679,364.6175,8949.0
2025-01-06 10:35:00,367.73,367.91,366.73,366.88,29104.0,364.6274,364.8059,363.6358,363.7846,29104.0
2025-01-06 10:40:00,366.93,367.4,366.34,366.52,8016.0,363.8342,364.3002,363.2491,363.4276,8016.0
2025-01-06 10:45:00,366.47,366.8,365.69,365.85,8150.0,363.378,363.7053,362.6046,362.7633,8150.0
2025-01-06 10:50:00,365.99,366.56,365.94,366.56,5345.0,362.9021,363.4673,362.8525,363.4673,5345.0
2025-01-06 10:55:00,366.56,366.56,365.61,365.89,5944.0,363.4673,363.4673,362.5253,362.8029,5944.0
2025-01-06 11:00:00,365.82,365.99,365.45,365.97,4929.0,362.7335,362.9021,362.3666,362.8823,4929.0
2025-01-06 11:05:00,365.85,366.0,365.1,365.43,7037.0,362.7633,362.912,362.0196,362.3468,7037.0
2025-01-06 11:10:00,365.49,366.11,365.46,366.09,21497.0,362.4063,363.0211,362.3766,363.0012,21497.0
2025-01-06 11:15:00,366.09,366.31,365.85,366.14,6707.0,363.0012,363.2194,362.7633,363.0508,6707.0
2025-01-06 11:20:00,366.32,366.93,366.32,366.8,3469.0,363.2293,363.8342,363.2293,363.7053,3469.0
2025-01-06 11:25:00,366.73,366.99,366.58,366.88,3724.0,363.6358,363.8937,363.4871,363.7846,3724.0
2025-01-06 11:30:00,366.88,367.66,366.73,367.26,8107.0,363.7846,364.558,363.6358,364.1614,8107.0
2025-01-06 11:35:00,367.43,367.57,367.29,367.5,4744.0,364.3299,364.4688,364.1911,364.3994,4744.0
2025-01-06 11:40:00,367.36,367.4,367.05,367.23,4907.0,364.2605,364.3002,363.9531,364.1316,4907.0
2025-01-06 11:45:00,367.11,367.24,366.81,367.23,6605.0,364.0126,364.1415,363.7152,364.1316,6605.0
2025-01-06 11:50:00,367.07,367.35,367.07,367.35,8864.0,363.973,364.2506,363.973,364.2506,8864.0
2025-01-06 11:55:00,367.29,367.67,367.2,367.64,3813.0,364.1911,364.5679,364.1019,364.5382,3813.0
2025-01-06 12:00:00,367.49,367.59,367.06,367.15,5807.0,364.3894,364.4886,363.9631,364.0523,5807.0
2025-01-06 12:05:00,367.17,367.17,366.36,366.89,4869.0,364.0721,364.0721,363.269,363.7945,4869.0
2025-01-06 12:10:00,366.9,366.97,366.65,366.9,4463.0,363.8044,363.8738,363.5565,363.8044,4463.0
2025-01-06 12:15:00,366.82,367.29,366.8,367.0,4156.0,363.7251,364.1911,363.7053,363.9036,4156.0
2025-01-06 12:20:00,366.97,367.05,366.62,366.62,2674.0,363.8738,363.9531,363.5268,363.5268,2674.0
2025-01-06 12:25:00,366.63,366.68,366.23,366.41,2329.0,363.5367,363.5863,363.1401,363.3185,2329.0
2025-01-06 12:30:00,366.36,366.6,366.16,366.52,4241.0,363.269,363.5069,363.0707,363.4276,4241.0
2025-01-06 12:35:00,366.56,366.57,366.16,366.16,4572.0,363.4673,363.4772,363.0707,363.0707,4572.0
2025-01-06 12:40:00,366.06,366.08,365.65,365.97,4672.0,362.9715,362.9913,362.565,362.8823,4672.0
2025-01-06 12:45:00,366.02,366.08,365.73,365.77,3921.0,362.9318,362.9913,362.6443,362.6839,3921.0
2025-01-06 12:50:00,365.6,365.84,365.28,365.55,5571.0,362.5154,362.7534,362.1981,362.4658,5571.0
2025-01-06 12:55:00,365.49,365.51,364.9,365.51,7590.0,362.4063,362.4261,361.8213,362.4261,7590.0
2025-01-06 13:00:00,365.65,365.65,364.61,365.02,3746.0,362.565,362.565,361.5337,361.9403,3746.0
2025-01-06 13:05:00,364.93,364.99,364.56,364.8,2170.0,361.851,361.9105,361.4842,361.7221,2170.0
2025-01-06 13:10:00,364.55,365.11,364.35,365.11,2196.0,361.4742,362.0295,361.2759,362.0295,2196.0
2025-01-06 13:15:00,364.97,365.12,364.53,365.06,4913.0,361.8907,362.0394,361.4544,361.9799,4913.0
2025-01-06 13:20:00,365.31,365.31,364.93,365.29,2243.0,362.2278,362.2278,361.851,362.208,2243.0
2025-01-06 13:25:00,365.42,365.42,365.1,365.22,3399.0,362.3369,362.3369,362.0196,362.1386,3399.0
2025-01-06 13:30:00,365.31,365.34,364.51,364.68,5147.0,362.2278,362.2576,361.4346,361.6031,5147.0
2025-01-06 13:35:00,364.6,364.83,364.4,364.44,2241.0,361.5238,361.7519,361.3255,361.3652,2241.0
2025-01-06 13:40:00,364.34,364.69,364.33,364.47,2718.0,361.266,361.6131,361.2561,361.3949,2718.0
2025-01-06 13:45:00,364.39,364.39,363.79,363.91,5371.0,361.3156,361.3156,360.7207,360.8396,5371.0
2025-01-06 13:50:00,363.86,364.27,363.79,364.16,2829.0,360.7901,361.1966,360.7207,361.0875,2829.0
2025-01-06 13:55:00,364.23,364.36,364.08,364.17,3532.0,361.1569,361.2858,361.0082,361.0974,3532.0
2025-01-06 14:00:00,364.17,364.17,363.58,363.71,10172.0,361.0974,361.0974,360.5124,360.6413,10172.0
2025-01-06 14:05:00,363.69,364.43,363.68,364.37,3912.0,360.6215,361.3553,360.6116,361.2958,3912.0
2025-01-06 14:10:00,364.36,365.14,364.09,365.14,5964.0,361.2858,362.0593,361.0181,362.0593,5964.0
2025-01-06 14:15:00,365.2,365.27,364.87,364.88,3095.0,362.1188,362.1882,361.7915,361.8015,3095.0
2025-01-06 14:20:00,364.93,365.1,364.44,364.53,3275.0,361.851,362.0196,361.3652,361.4544,3275.0
2025-01-06 14:25:00,364.53,364.63,364.29,364.38,6062.0,361.4544,361.5536,361.2164,361.3057,6062.0
2025-01-06 14:30:00,364.26,364.63,364.21,364.61,5661.0,361.1867,361.5536,361.1371,361.5337,5661.0
2025-01-06 14:35:00,364.53,364.53,364.25,364.51,3313.0,361.4544,361.4544,361.1768,361.4346,3313.0
2025-01-06 14:40:00,364.46,364.55,364.21,364.43,5163.0,361.385,361.4742,361.1371,361.3553,5163.0
2025-01-06 14:45:00,364.54,364.75,364.21,364.47,5607.0,361.4643,361.6726,361.1371,361.3949,5607.0
2025-01-06 14:50:00,364.51,364.6,364.25,364.27,5740.0,361.4346,361.5238,361.1768,361.1966,5740.0
2025-01-06 14:55:00,364.27,364.33,363.61,363.64,5677.0,361.1966,361.2561,360.5422,360.5719,5677.0
2025-01-06 15:00:00,363.54,363.72,363.04,363.64,5608.0,360.4728,360.6512,359.977,360.5719,5608.0
2025-01-06 15:05:00,363.62,363.62,363.0,363.26,4790.0,360.5521,360.5521,359.9373,360.1951,4790.0
2025-01-06 15:10:00,363.24,363.49,363.15,363.38,3936.0,360.1753,360.4232,360.0861,360.3141,3936.0
2025-01-06 15:15:00,363.25,363.48,363.14,363.48,9593.0,360.1852,360.4133,360.0761,360.4133,9593.0
2025-01-06 15:20:00,363.36,364.1,363.06,364.1,3806.0,360.2943,361.028,359.9968,361.028,3806.0
2025-01-06 15:25:00,363.94,363.94,363.22,363.37,9340.0,360.8694,360.8694,360.1555,360.3042,9340.0
2025-01-06 15:30:00,363.34,363.61,363.32,363.6,6406.0,360.2745,360.5422,360.2546,360.5323,6406.0
2025-01-06 15:35:00,363.61,363.94,363.26,363.26,8933.0,360.5422,360.8694,360.1951,360.1951,8933.0
2025-01-06 15:40:00,363.27,363.43,363.01,363.28,7213.0,360.205,360.3637,359.9472,360.215,7213.0
2025-01-06 15:45:00,363.17,363.17,362.58,362.96,12717.0,360.1059,360.1059,359.5209,359.8977,12717.0
2025-01-06 15:50:00,362.99,363.42,362.85,363.21,14689.0,359.9274,360.3538,359.7886,360.1455,14689.0
2025-01-06 15:55:00,363.17,364.21,363.16,364.14,68769.0,360.1059,361.1371,360.096,361.0677,68769.0
2025-01-07 09:30:00,364.13,366.09,364.13,365.32,46185.0,361.0578,363.0012,361.0578,362.2377,46185.0
2025-01-07 09:35:00,365.5,365.98,364.79,364.88,9365.0,362.4162,362.8922,361.7122,361.8015,9365.0
2025-01-07 09:40:00,364.83,364.95,363.77,363.86,7212.0,361.7519,361.8709,360.7008,360.7901,7212.0
2025-01-07 09:45:00,363.7,364.02,363.49,363.75,7403.0,360.6314,360.9487,360.4232,360.681,7403.0
2025-01-07 09:50:00,363.6,364.74,363.6,364.53,12400.0,360.5323,361.6626,360.5323,361.4544,12400.0
2025-01-07 09:55:00,364.69,364.95,364.66,364.8,5373.0,361.6131,361.8709,361.5833,361.7221,5373.0
2025-01-07 10:00:00,364.65,364.65,361.18,361.5,17111.0,361.5734,361.5734,358.1327,358.45,17111.0
2025-01-07 10:05:00,361.24,362.19,361.09,361.54,12739.0,358.1922,359.1342,358.0434,358.4896,12739.0
2025-01-07 10:10:00,361.47,361.79,361.22,361.67,4047.0,358.4202,358.7375,358.1723,358.6185,4047.0
2025-01-07 10:15:00,361.9,362.44,361.33,362.39,6791.0,358.8466,359.382,358.2814,359.3325,6791.0
2025-01-07 10:20:00,362.78,363.39,362.71,363.24,7800.0,359.7192,360.324,359.6498,360.1753,7800.0
2025-01-07 10:25:00,363.23,364.11,363.16,363.8,5148.0,360.1654,361.038,360.096,360.7306,5148.0
2025-01-07 10:30:00,364.01,364.1,363.25,364.01,6212.0,360.9388,361.028,360.1852,360.9388,6212.0
2025-01-07 10:35:00,363.83,364.41,362.43,362.83,6730.0,360.7603,361.3354,359.3721,359.7688,6730.0
2025-01-07 10:40:00,362.9,363.23,362.48,363.01,4192.0,359.8382,360.1654,359.4217,359.9472,4192.0
2025-01-07 10:45:00,362.94,363.0,362.12,362.43,8263.0,359.8778,359.9373,359.0647,359.3721,8263.0
2025-01-07 10:50:00,362.68,363.83,362.68,363.59,4021.0,359.62,360.7603,359.62,360.5223,4021.0
2025-01-07 10:55:00,363.67,364.67,363.47,364.67,7950.0,360.6017,361.5932,360.4034,361.5932,7950.0
2025-01-07 11:00:00,364.83,365.33,364.71,365.24,6801.0,361.7519,362.2477,361.6329,362.1584,6801.0
2025-01-07 11:05:00,365.24,365.49,364.8,365.25,10285.0,362.1584,362.4063,361.7221,362.1683,10285.0
2025-01-07 11:10:00,365.29,365.47,364.74,365.1,7976.0,362.208,362.3865,361.6626,362.0196,7976.0
2025-01-07 11:15:00,364.93,365.32,364.72,365.22,3900.0,361.851,362.2377,361.6428,362.1386,3900.0
2025-01-07 11:20:00,365.44,365.47,364.87,365.2,3995.0,362.3567,362.3865,361.7915,362.1188,3995.0
2025-01-07 11:25:00,365.19,365.81,365.04,365.59,7968.0,362.1088,362.7236,361.9601,362.5055,7968.0
2025-01-07 11:30:00,365.41,365.46,364.51,364.53,4237.0,362.327,362.3766,361.4346,361.4544,4237.0
2025-01-07 11:35:00,364.28,365.15,364.18,365.14,6597.0,361.2065,362.0692,361.1074,362.0593,6597.0
2025-01-07 11:40:00,365.01,365.34,364.55,364.71,2751.0,361.9304,362.2576,361.4742,361.6329,2751.0
2025-01-07 11:45:00,364.57,364.64,364.32,364.38,2449.0,361.4941,361.5635,361.2462,361.3057,2449.0
2025-01-07 11:50:00,364.22,364.29,363.29,363.29,3580.0,361.147,361.2164,360.2249,360.2249,3580.0
2025-01-07 11:55:00,363.41,363.62,363.0,363.1,6916.0,360.3439,360.5521,359.9373,360.0365,6916.0
2025-01-07 12:00:00,363.31,363.79,363.31,363.43,7574.0,360.2447,360.7207,360.2447,360.3637,7574.0
2025-01-07 12:05:00,363.36,363.47,363.15,363.36,2390.0,360.2943,360.4034,360.0861,360.2943,2390.0
2025-01-07 12:10:00,363.62,364.05,363.3,363.97,4844.0,360.5521,360.9785,360.2348,360.8991,4844.0
2025-01-07 12:15:00,364.14,364.7,364.05,364.53,13091.0,361.0677,361.623,360.9785,361.4544,13091.0
2025-01-07 12:20:00,364.48,364.48,363.56,363.56,8713.0,361.4048,361.4048,360.4926,360.4926,8713.0
2025-01-07 12:25:00,363.86,364.06,363.57,364.01,6216.0,360.7901,360.9884,360.5025,360.9388,6216.0
2025-01-07 12:30:00,364.09,364.68,364.08,364.54,3013.0,361.0181,361.6031,361.0082,361.4643,3013.0
2025-01-07 12:35:00,364.39,364.51,363.91,364.3,5248.0,361.3156,361.4346,360.8396,361.2264,5248.0
2025-01-07 12:40:00,364.09,364.5,363.74,364.27,45804.0,361.0181,361.4247,360.6711,361.1966,45804.0
2025-01-07 12:45:00,364.27,364.27,363.82,363.94,4476.0,361.1966,361.1966,360.7504,360.8694,4476.0
2025-01-07 12:50:00,363.91,364.29,363.89,364.2,4080.0,360.8396,361.2164,360.8198,361.1272,4080.0
2025-01-07 12:55:00,364.17,364.47,364.09,364.41,3440.0,361.0974,361.3949,361.0181,361.3354,3440.0
2025-01-07 13:00:00,364.29,364.72,364.29,364.46,3958.0,361.2164,361.6428,361.2164,361.385,3958.0
2025-01-07 13:05:00,364.47,364.81,364.38,364.73,2569.0,361.3949,361.732,361.3057,361.6527,2569.0
2025-01-07 13:10:00,364.79,365.3,364.68,364.88,5420.0,361.7122,362.2179,361.6031,361.8015,5420.0
2025-01-07 13:15:00,364.88,365.26,364.78,365.17,2552.0,361.8015,362.1783,361.7023,362.089,2552.0
2025-01-07 13:20:00,364.98,365.22,364.96,365.08,2565.0,361.9006,362.1386,361.8808,361.9998,2565.0
2025-01-07 13:25:00,365.18,365.21,364.97,365.13,1524.0,362.0989,362.1287,361.8907,362.0493,1524.0
2025-01-07 13:30:00,365.04,365.19,364.81,364.98,3755.0,361.9601,362.1088,361.732,361.9006,3755.0
2025-01-07 13:35:00,365.07,365.3,364.91,364.92,3653.0,361.9899,362.2179,361.8312,361.8411,3653.0
2025-01-07 13:40:00,364.89,364.92,364.64,364.81,2334.0,361.8114,361.8411,361.5635,361.732,2334.0
2025-01-07 13:45:00,364.93,365.14,364.89,365.14,1581.0,361.851,362.0593,361.8114,362.0593,1581.0
2025-01-07 13:50:00,365.18,365.29,364.88,365.07,3805.0,362.0989,362.208,361.8015,361.9899,3805.0
2025-01-07 13:55:00,365.01,365.18,364.96,365.09,3062.0,361.9304,362.0989,361.8808,362.0097,3062.0
2025-01-07 14:00:00,365.02,365.29,364.84,365.06,6723.0,361.9403,362.208,361.7618,361.9799,6723.0
2025-01-07 14:05:00,365.06,365.15,364.6,365.15,4131.0,361.9799,362.0692,361.5238,362.0692,4131.0
2025-01-07 14:10:00,365.14,365.7,365.14,365.37,7225.0,362.0593,362.6145,362.0593,362.2873,7225.0
2025-01-07 14:15:00,365.23,365.41,364.71,365.08,6695.0,362.1485,362.327,361.6329,361.9998,6695.0
2025-01-07 14:20:00,364.96,365.06,364.71,364.97,2538.0,361.8808,361.9799,361.6329,361.8907,2538.0
2025-01-07 14:25:00,365.0,365.45,364.99,365.35,4525.0,361.9204,362.3666,361.9105,362.2675,4525.0
2025-01-07 14:30:00,365.2,365.27,364.91,364.97,3363.0,362.1188,362.1882,361.8312,361.8907,3363.0
2025-01-07 14:35:00,365.03,365.11,364.76,364.76,5201.0,361.9502,362.0295,361.6825,361.6825,5201.0
2025-01-07 14:40:00,364.73,365.27,364.57,365.27,3745.0,361.6527,362.1882,361.4941,362.1882,3745.0
2025-01-07 14:45:00,365.27,365.58,364.73,364.79,2904.0,362.1882,362.4956,361.6527,361.7122,2904.0
2025-01-07 14:50:00,364.75,364.96,364.46,364.52,3025.0,361.6726,361.8808,361.385,361.4445,3025.0
2025-01-07 14:55:00,364.53,364.75,364.42,364.75,4318.0,361.4544,361.6726,361.3453,361.6726,4318.0
2025-01-07 15:00:00,364.68,364.68,364.08,364.15,6313.0,361.6031,361.6031,361.0082,361.0776,6313.0
2025-01-07 15:05:00,364.08,364.37,364.06,364.06,4485.0,361.0082,361.2958,360.9884,360.9884,4485.0
2025-01-07 15:10:00,364.06,364.06,363.47,363.62,8908.0,360.9884,360.9884,360.4034,360.5521,8908.0
2025-01-07 15:15:00,363.7,363.98,363.09,363.34,15125.0,360.6314,360.9091,360.0266,360.2745,15125.0
2025-01-07 15:20:00,363.32,363.32,362.88,363.03,7193.0,360.2546,360.2546,359.8183,359.9671,7193.0
2025-01-07 15:25:00,363.03,363.35,362.86,363.14,7782.0,359.9671,360.2844,359.7985,360.0761,7782.0
2025-01-07 15:30:00,363.24,363.32,362.63,362.63,8186.0,360.1753,360.2546,359.5704,359.5704,8186.0
2025-01-07 15:35:00,362.75,363.05,362.26,363.05,12314.0,359.6894,359.9869,359.2036,359.9869,12314.0
2025-01-07 15:40:00,362.91,363.41,362.37,362.38,21214.0,359.8481,360.3439,359.3126,359.3226,21214.0
2025-01-07 15:45:00,362.41,362.73,362.35,362.46,23202.0,359.3523,359.6696,359.2928,359.4019,23202.0
2025-01-07 15:50:00,362.61,363.45,362.61,363.42,54719.0,359.5506,360.3835,359.5506,360.3538,54719.0
2025-01-07 15:55:00,363.43,363.5,362.83,363.0,190767.0,360.3637,360.4331,359.7688,359.9373,190767.0
2025-01-08 09:30:00,362.45,362.88,360.57,361.24,33980.0,359.392,359.8183,357.5278,358.1922,33980.0
2025-01-08 09:35:00,361.25,361.76,360.42,361.05,16227.0,358.2021,358.7078,357.3791,358.0038,16227.0
2025-01-08 09:40:00,361.19,361.28,359.54,359.81,14454.0,358.1426,358.2318,356.5065,356.7742,14454.0
2025-01-08 09:45:00,359.81,360.83,359.6,360.83,63554.0,356.7742,357.7856,356.566,357.7856,63554.0
2025-01-08 09:50:00,361.0,361.4,360.36,360.4,13898.0,357.9542,358.3508,357.3196,357.3593,13898.0
2025-01-08 09:55:00,360.53,360.57,359.71,359.81,12644.0,357.4882,357.5278,356.6751,356.7742,12644.0
2025-01-08 10:00:00,360.09,361.4,360.04,361.4,16588.0,357.0519,358.3508,357.0023,358.3508,16588.0
2025-01-08 10:05:00,361.21,361.38,360.69,360.97,13360.0,358.1624,358.331,357.6468,357.9244,13360.0
2025-01-08 10:10:00,361.06,361.13,359.91,360.11,12466.0,358.0137,358.0831,356.8734,357.0717,12466.0
2025-01-08 10:15:00,360.0,360.0,359.05,359.46,35470.0,356.9626,356.9626,356.0206,356.4272,35470.0
2025-01-08 10:20:00,359.43,359.5,358.53,359.4,13532.0,356.3974,356.4669,355.505,356.3677,13532.0
2025-01-08 10:25:00,359.4,359.5,358.58,358.64,9863.0,356.3677,356.4669,355.5546,355.6141,9863.0
2025-01-08 10:30:00,358.65,359.12,358.56,359.1,9394.0,355.624,356.0901,355.5348,356.0702,9394.0
2025-01-08 10:35:00,359.12,360.19,359.07,359.96,34382.0,356.0901,357.151,356.0405,356.923,34382.0
2025-01-08 10:40:00,359.88,360.01,359.42,359.64,3613.0,356.8436,356.9725,356.3875,356.6057,3613.0
2025-01-08 10:45:00,359.82,359.82,358.98,359.36,5381.0,356.7842,356.7842,355.9512,356.328,5381.0
2025-01-08 10:50:00,359.37,359.86,359.25,359.75,7422.0,356.3379,356.8238,356.219,356.7147,7422.0
2025-01-08 10:55:00,359.6,359.96,359.6,359.8,4316.0,356.566,356.923,356.566,356.7643,4316.0
2025-01-08 11:00:00,359.8,360.05,359.61,359.93,6129.0,356.7643,357.0122,356.5759,356.8932,6129.0
2025-01-08 11:05:00,359.71,360.13,359.41,359.89,8970.0,356.6751,357.0915,356.3776,356.8536,8970.0
2025-01-08 11:10:00,360.0,360.17,359.72,359.72,9229.0,356.9626,357.1312,356.685,356.685,9229.0
2025-01-08 11:15:00,359.7,359.75,359.42,359.65,7053.0,356.6652,356.7147,356.3875,356.6156,7053.0
2025-01-08 11:20:00,359.65,360.0,359.65,359.66,3624.0,356.6156,356.9626,356.6156,356.6255,3624.0
2025-01-08 11:25:00,359.69,359.69,358.91,359.06,6564.0,356.6552,356.6552,355.8818,356.0306,6564.0
2025-01-08 11:30:00,359.02,359.3,359.01,359.28,3298.0,355.9909,356.2685,355.981,356.2487,3298.0
2025-01-08 11:35:00,359.34,360.15,359.28,359.99,8066.0,356.3082,357.1114,356.2487,356.9527,8066.0
2025-01-08 11:40:00,360.04,360.04,359.61,359.92,6094.0,357.0023,357.0023,356.5759,356.8833,6094.0
2025-01-08 11:45:00,359.83,359.9,359.42,359.75,6135.0,356.7941,356.8635,356.3875,356.7147,6135.0
2025-01-08 11:50:00,359.75,359.75,359.22,359.22,6566.0,356.7147,356.7147,356.1892,356.1892,6566.0
2025-01-08 11:55:00,359.14,359.27,358.98,359.22,9589.0,356.1099,356.2388,355.9512,356.1892,9589.0
2025-01-08 12:00:00,359.16,359.23,358.45,358.45,17389.0,356.1297,356.1991,355.4257,355.4257,17389.0
2025-01-08 12:05:00,358.52,358.7,358.48,358.54,3098.0,355.4951,355.6736,355.4555,355.5149,3098.0
2025-01-08 12:10:00,358.52,358.52,357.86,358.06,40142.0,355.4951,355.4951,354.8407,355.039,40142.0
2025-01-08 12:15:00,358.19,358.75,358.06,358.75,5811.0,355.1679,355.7232,355.039,355.7232,5811.0
2025-01-08 12:20:00,358.67,358.67,358.17,358.42,5139.0,355.6439,355.6439,355.1481,355.396,5139.0
2025-01-08 12:25:00,358.28,358.58,357.76,358.02,8304.0,355.2571,355.5546,354.7415,354.9993,8304.0
2025-01-08 12:30:00,357.95,358.39,357.7,358.18,3529.0,354.9299,355.3662,354.682,355.158,3529.0
2025-01-08 12:35:00,358.18,358.19,357.79,358.03,1651.0,355.158,355.1679,354.7713,355.0093,1651.0
2025-01-08 12:40:00,358.16,358.49,358.07,358.35,7006.0,355.1382,355.4654,355.0489,355.3266,7006.0
2025-01-08 12:45:00,358.41,358.52,357.96,357.96,4990.0,355.386,355.4951,354.9398,354.9398,4990.0
2025-01-08 12:50:00,357.97,358.29,357.97,358.03,12413.0,354.9498,355.2671,354.9498,355.0093,12413.0
2025-01-08 12:55:00,358.03,358.7,357.99,358.3,10184.0,355.0093,355.6736,354.9696,355.277,10184.0
2025-01-08 13:00:00,358.29,359.27,358.29,358.78,13668.0,355.2671,356.2388,355.2671,355.7529,13668.0
2025-01-08 13:05:00,358.77,359.07,358.74,358.81,17572.0,355.743,356.0405,355.7133,355.7827,17572.0
2025-01-08 13:10:00,358.81,359.42,358.78,359.13,24456.0,355.7827,356.3875,355.7529,356.1,24456.0
2025-01-08 13:15:00,359.13,359.32,359.1,359.19,2600.0,356.1,356.2884,356.0702,356.1595,2600.0
2025-01-08 13:20:00,359.04,359.28,358.71,359.28,4078.0,356.0107,356.2487,355.6835,356.2487,4078.0
2025-01-08 13:25:00,359.29,359.75,359.21,359.54,11658.0,356.2586,356.7147,356.1793,356.5065,11658.0
2025-01-08 13:30:00,359.43,359.76,359.24,359.26,8181.0,356.3974,356.7247,356.209,356.2289,8181.0
2025-01-08 13:35:00,359.38,359.89,359.37,359.74,4848.0,356.3479,356.8536,356.3379,356.7048,4848.0
2025-01-08 13:40:00,359.8,360.42,359.61,360.37,7608.0,356.7643,357.3791,356.5759,357.3295,7608.0
2025-01-08 13:45:00,360.4,360.4,359.58,359.58,7157.0,357.3593,357.3593,356.5462,356.5462,7157.0
2025-01-08 13:50:00,359.63,359.64,358.67,358.88,7701.0,356.5958,356.6057,355.6439,355.8521,7701.0
2025-01-08 13:55:00,358.87,359.04,358.61,359.03,4963.0,355.8422,356.0107,355.5844,356.0008,4963.0
2025-01-08 14:00:00,359.05,359.1,358.77,359.02,5233.0,356.0206,356.0702,355.743,355.9909,5233.0
2025-01-08 14:05:00,359.11,360.44,359.11,360.44,12057.0,356.0801,357.3989,356.0801,357.3989,12057.0
2025-01-08 14:10:00,360.24,360.44,359.69,359.69,5205.0,357.2006,357.3989,356.6552,356.6552,5205.0
2025-01-08 14:15:00,359.76,360.44,359.76,360.38,4678.0,356.7247,357.3989,356.7247,357.3394,4678.0
2025-01-08 14:20:00,360.42,361.52,360.41,361.41,7841.0,357.3791,358.4698,357.3692,358.3607,7841.0
2025-01-08 14:25:00,361.37,361.42,361.09,361.22,4451.0,358.3211,358.3707,358.0434,358.1723,4451.0
2025-01-08 14:30:00,361.06,361.12,360.4,360.51,7253.0,358.0137,358.0732,357.3593,357.4683,7253.0
2025-01-08 14:35:00,360.51,360.61,360.21,360.36,4674.0,357.4683,357.5675,357.1709,357.3196,4674.0
2025-01-08 14:40:00,360.18,360.44,360.16,360.23,2269.0,357.1411,357.3989,357.1213,357.1907,2269.0
2025-01-08 14:45:00,360.39,360.48,360.05,360.48,6960.0,357.3493,357.4386,357.0122,357.4386,6960.0
2025-01-08 14:50:00,360.5,360.53,360.2,360.23,4082.0,357.4584,357.4882,357.1609,357.1907,4082.0
2025-01-08 14:55:00,360.2,360.65,360.2,360.52,8717.0,357.1609,357.6071,357.1609,357.4782,8717.0
2025-01-08 15:00:00,360.52,360.71,360.12,360.49,5652.0,357.4782,357.6666,357.0816,357.4485,5652.0
2025-01-08 15:05:00,360.5,360.5,359.84,359.98,5593.0,357.4584,357.4584,356.804,356.9428,5593.0
2025-01-08 15:10:00,360.01,360.27,359.96,360.0,8238.0,356.9725,357.2304,356.923,356.9626,8238.0
2025-01-08 15:15:00,360.11,360.5,359.97,360.36,5958.0,357.0717,357.4584,356.9329,357.3196,5958.0
2025-01-08 15:20:00,360.43,360.77,360.36,360.77,6367.0,357.389,357.7261,357.3196,357.7261,6367.0
2025-01-08 15:25:00,360.65,361.02,360.48,360.93,4850.0,357.6071,357.974,357.4386,357.8848,4850.0
2025-01-08 15:30:00,360.95,361.08,360.42,360.42,6869.0,357.9046,358.0335,357.3791,357.3791,6869.0
2025-01-08 15:35:00,360.65,360.7,360.21,360.47,9953.0,357.6071,357.6567,357.1709,357.4287,9953.0
2025-01-08 15:40:00,360.48,360.61,360.29,360.52,6455.0,357.4386,357.5675,357.2502,357.4782,6455.0
2025-01-08 15:45:00,360.51,360.65,360.29,360.59,9815.0,357.4683,357.6071,357.2502,357.5477,9815.0
2025-01-08 15:50:00,360.67,361.43,360.67,361.12,25744.0,357.627,358.3806,357.627,358.0732,25744.0
2025-01-08 15:55:00,361.03,361.22,360.63,361.06,113526.0,357.9839,358.1723,357.5873,358.0137,113526.0
2025-01-10 09:30:00,358.25,359.85,356.61,358.21,47654.0,355.2274,356.8139,353.6012,355.1877,47654.0
2025-01-10 09:35:00,357.64,357.96,355.86,356.42,30446.0,354.6225,354.9398,352.8576,353.4128,30446.0
2025-01-10 09:40:00,355.99,356.24,354.54,355.3,38400.0,352.9865,353.2344,351.5487,352.3023,38400.0
2025-01-10 09:45:00,355.34,356.0,355.11,355.9,27971.0,352.3419,352.9964,352.1139,352.8972,27971.0
2025-01-10 09:50:00,355.78,357.54,355.75,356.8,23710.0,352.7782,354.5234,352.7485,353.7896,23710.0
2025-01-10 09:55:00,356.83,357.35,356.8,357.09,12359.0,353.8194,354.335,353.7896,354.0772,12359.0
2025-01-10 10:00:00,356.84,356.84,354.26,354.94,43742.0,353.8293,353.8293,351.2711,351.9453,43742.0
2025-01-10 10:05:00,355.02,355.32,353.54,354.24,18440.0,352.0246,352.3221,350.5571,351.2512,18440.0
2025-01-10 10:10:00,354.42,354.55,353.4,353.63,19786.0,351.4297,351.5586,350.4183,350.6464,19786.0
2025-01-10 10:15:00,353.51,355.13,353.03,354.59,21511.0,350.5274,352.1337,350.0514,351.5983,21511.0
2025-01-10 10:20:00,354.56,355.46,354.43,355.25,16896.0,351.5685,352.4609,351.4396,352.2527,16896.0
2025-01-10 10:25:00,355.35,355.69,354.84,355.46,16189.0,352.3519,352.689,351.8462,352.4609,16189.0
2025-01-10 10:30:00,355.45,355.79,355.01,355.01,9911.0,352.451,352.7882,352.0147,352.0147,9911.0
2025-01-10 10:35:00,354.75,355.12,354.28,354.85,21023.0,351.7569,352.1238,351.2909,351.8561,21023.0
2025-01-10 10:40:00,354.76,354.89,354.03,354.12,12926.0,351.7668,351.8957,351.043,351.1322,12926.0
2025-01-10 10:45:00,354.2,355.27,354.09,354.57,10253.0,351.2116,352.2725,351.1025,351.5784,10253.0
2025-01-10 10:50:00,354.5,354.5,353.46,354.17,20010.0,351.509,351.509,350.4778,351.1818,20010.0
2025-01-10 10:55:00,354.33,354.6,354.02,354.17,6589.0,351.3405,351.6082,351.0331,351.1818,6589.0
2025-01-10 11:00:00,354.17,354.19,353.05,353.06,10291.0,351.1818,351.2017,350.0713,350.0812,10291.0
2025-01-10 11:05:00,353.17,353.38,352.79,352.94,12940.0,350.1903,350.3985,349.8135,349.9622,12940.0
2025-01-10 11:10:00,352.9,353.56,352.63,353.1,10938.0,349.9225,350.577,349.6548,350.1208,10938.0
2025-01-10 11:15:00,353.25,353.31,352.54,352.69,7422.0,350.2696,350.3291,349.5656,349.7143,7422.0
2025-01-10 11:20:00,352.73,352.98,352.3,352.7,19273.0,349.754,350.0019,349.3276,349.7242,19273.0
2025-01-10 11:25:00,352.78,353.02,351.93,352.24,6930.0,349.8035,350.0415,348.9607,349.2681,6930.0
2025-01-10 11:30:00,352.18,352.32,351.77,352.16,10971.0,349.2086,349.3474,348.8021,349.1888,10971.0
2025-01-10 11:35:00,352.13,352.33,351.77,351.98,6283.0,349.159,349.3573,348.8021,349.0103,6283.0
2025-01-10 11:40:00,352.13,352.88,351.96,352.77,8755.0,349.159,349.9027,348.9905,349.7936,8755.0
2025-01-10 11:45:00,352.79,352.95,351.86,352.2,7272.0,349.8135,349.9721,348.8913,349.2284,7272.0
2025-01-10 11:50:00,351.81,352.34,351.68,351.75,8070.0,348.8417,349.3673,348.7128,348.7822,8070.0
2025-01-10 11:55:00,351.61,351.89,351.16,351.16,3493.0,348.6434,348.9211,348.1972,348.1972,3493.0
2025-01-10 12:00:00,351.11,351.4,350.63,350.7,19060.0,348.1476,348.4352,347.6717,347.7411,19060.0
2025-01-10 12:05:00,350.73,350.76,350.35,350.51,55526.0,347.7708,347.8006,347.3941,347.5527,55526.0
2025-01-10 12:10:00,350.53,350.7,350.36,350.45,11108.0,347.5725,347.7411,347.404,347.4932,11108.0
2025-01-10 12:15:00,350.48,350.93,350.39,350.78,25363.0,347.523,347.9692,347.4337,347.8204,25363.0
2025-01-10 12:20:00,350.74,351.18,350.54,350.77,20314.0,347.7808,348.217,347.5824,347.8105,20314.0
2025-01-10 12:25:00,350.78,350.79,349.8,350.58,49003.0,347.8204,347.8303,346.8487,347.6221,49003.0
2025-01-10 12:30:00,350.37,351.0,350.33,350.94,10069.0,347.4139,348.0386,347.3742,347.9791,10069.0
2025-01-10 12:35:00,350.86,351.12,350.48,350.8,7935.0,347.8997,348.1576,347.523,347.8403,7935.0
2025-01-10 12:40:00,350.91,351.2,350.83,351.09,5799.0,347.9493,348.2369,347.87,348.1278,5799.0
2025-01-10 12:45:00,351.02,351.56,350.83,351.56,6221.0,348.0584,348.5938,347.87,348.5938,6221.0
2025-01-10 12:50:00,351.44,351.59,351.26,351.59,6805.0,348.4749,348.6236,348.2964,348.6236,6805.0
2025-01-10 12:55:00,351.59,351.91,351.53,351.75,5400.0,348.6236,348.9409,348.5641,348.7822,5400.0
2025-01-10 13:00:00,351.73,351.92,351.41,351.42,7240.0,348.7624,348.9508,348.4451,348.455,7240.0
2025-01-10 13:05:00,351.5,352.12,351.3,352.06,15507.0,348.5343,349.1491,348.336,349.0896,15507.0
2025-01-10 13:10:00,352.09,352.43,352.0,352.38,20117.0,349.1194,349.4565,349.0301,349.4069,20117.0
2025-01-10 13:15:00,352.23,352.62,352.08,352.62,19577.0,349.2582,349.6449,349.1095,349.6449,19577.0
2025-01-10 13:20:00,352.56,352.96,352.37,352.88,10566.0,349.5854,349.982,349.397,349.9027,10566.0
2025-01-10 13:25:00,352.92,353.16,352.79,352.93,9926.0,349.9424,350.1803,349.8135,349.9523,9926.0
2025-01-10 13:30:00,352.86,353.03,352.36,352.9,10097.0,349.8829,350.0514,349.3871,349.9225,10097.0
2025-01-10 13:35:00,352.76,353.25,352.72,353.14,31453.0,349.7837,350.2696,349.7441,350.1605,31453.0
2025-01-10 13:40:00,353.19,353.66,352.95,353.03,9129.0,350.2101,350.6761,349.9721,350.0514,9129.0
2025-01-10 13:45:00,352.94,353.16,352.48,353.04,4984.0,349.9622,350.1803,349.5061,350.0614,4984.0
2025-01-10 13:50:00,353.23,353.42,353.03,353.22,5391.0,350.2498,350.4381,350.0514,350.2398,5391.0
2025-01-10 13:55:00,353.23,353.89,353.23,353.8,5241.0,350.2498,350.9042,350.2498,350.8149,5241.0
2025-01-10 14:00:00,353.98,353.98,352.54,352.78,8149.0,350.9934,350.9934,349.5656,349.8035,8149.0
2025-01-10 14:05:00,352.71,352.71,352.05,352.05,8413.0,349.7341,349.7341,349.0797,349.0797,8413.0
2025-01-10 14:10:00,352.05,352.6,352.0,352.18,9766.0,349.0797,349.6251,349.0301,349.2086,9766.0
2025-01-10 14:15:00,352.18,352.62,352.06,352.55,10518.0,349.2086,349.6449,349.0896,349.5755,10518.0
2025-01-10 14:20:00,352.55,352.57,352.11,352.37,9086.0,349.5755,349.5953,349.1392,349.397,9086.0
2025-01-10 14:25:00,352.37,353.0,352.28,352.64,12017.0,349.397,350.0217,349.3078,349.6647,12017.0
2025-01-10 14:30:00,352.62,352.77,352.14,352.31,13257.0,349.6449,349.7936,349.1689,349.3375,13257.0
2025-01-10 14:35:00,352.2,352.46,352.1,352.36,8668.0,349.2284,349.4862,349.1293,349.3871,8668.0
2025-01-10 14:40:00,352.3,352.74,352.28,352.54,15498.0,349.3276,349.7639,349.3078,349.5656,15498.0
2025-01-10 14:45:00,352.45,352.62,351.84,352.07,11827.0,349.4763,349.6449,348.8715,349.0995,11827.0
2025-01-10 14:50:00,351.89,352.3,351.89,352.04,7363.0,348.9211,349.3276,348.9211,349.0698,7363.0
2025-01-10 14:55:00,352.15,352.25,351.86,352.03,15206.0,349.1789,349.278,348.8913,349.0599,15206.0
2025-01-10 15:00:00,351.88,352.03,351.53,351.67,13954.0,348.9111,349.0599,348.5641,348.7029,13954.0
2025-01-10 15:05:00,351.55,351.72,351.11,351.24,11149.0,348.5839,348.7525,348.1476,348.2765,11149.0
2025-01-10 15:10:00,351.03,351.36,350.5,350.56,21301.0,348.0683,348.3955,347.5428,347.6023,21301.0
2025-01-10 15:15:00,350.49,350.81,350.1,350.36,20074.0,347.5329,347.8502,347.1462,347.404,20074.0
2025-01-10 15:20:00,350.45,350.63,350.0,350.2,18350.0,347.4932,347.6717,347.047,347.2453,18350.0
2025-01-10 15:25:00,350.15,350.34,350.01,350.34,13704.0,347.1957,347.3841,347.0569,347.3841,13704.0
2025-01-10 15:30:00,350.29,350.44,349.85,350.06,24722.0,347.3346,347.4833,346.8983,347.1065,24722.0
2025-01-10 15:35:00,350.09,351.24,350.09,350.75,19074.0,347.1362,348.2765,347.1362,347.7907,19074.0
2025-01-10 15:40:00,350.58,351.26,350.33,351.0,17575.0,347.6221,348.2964,347.3742,348.0386,17575.0
2025-01-10 15:45:00,351.01,351.01,350.3,350.5,23315.0,348.0485,348.0485,347.3445,347.5428,23315.0
2025-01-10 15:50:00,350.36,350.8,350.09,350.53,27875.0,347.404,347.8403,347.1362,347.5725,27875.0
2025-01-10 15:55:00,350.49,351.17,350.33,350.87,117750.0,347.5329,348.2071,347.3742,347.9097,117750.0
2025-01-13 09:30:00,352.96,355.08,351.8,354.52,75217.0,349.982,352.0841,348.8318,351.5289,75217.0
2025-01-13 09:35:00,354.8,355.08,353.28,353.55,17988.0,351.8065,352.0841,350.2993,350.5671,17988.0
2025-01-13 09:40:00,353.7,354.55,353.16,354.55,13272.0,350.7158,351.5586,350.1803,351.5586,13272.0
2025-01-13 09:45:00,354.58,357.2,354.56,357.1,41060.0,351.5884,354.1863,351.5685,354.0871,41060.0
2025-01-13 09:50:00,357.03,357.22,355.83,357.01,28968.0,354.0177,354.2061,352.8278,353.9979,28968.0
2025-01-13 09:55:00,356.87,357.82,356.65,357.72,26029.0,353.859,354.801,353.6409,354.7019,26029.0
2025-01-13 10:00:00,357.65,357.72,356.26,357.24,21839.0,354.6325,354.7019,353.2542,354.2259,21839.0
2025-01-13 10:05:00,357.12,358.03,356.95,357.66,32253.0,354.1069,355.0093,353.9384,354.6424,32253.0
2025-01-13 10:10:00,357.59,357.71,356.91,357.4,11605.0,354.573,354.692,353.8987,354.3846,11605.0
2025-01-13 10:15:00,357.5,358.85,357.3,358.6,11104.0,354.4837,355.8223,354.2854,355.5744,11104.0
2025-01-13 10:20:00,358.42,358.9,358.09,358.57,20409.0,355.396,355.8719,355.0687,355.5447,20409.0
2025-01-13 10:25:00,358.74,358.84,358.0,358.25,11648.0,355.7133,355.8124,354.9795,355.2274,11648.0
2025-01-13 10:30:00,358.44,358.88,358.33,358.5,20369.0,355.4158,355.8521,355.3067,355.4753,20369.0
2025-01-13 10:35:00,358.6,360.1,358.47,360.06,31776.0,355.5744,357.0618,355.4455,357.0221,31776.0
2025-01-13 10:40:00,360.11,360.11,358.86,359.44,8369.0,357.0717,357.0717,355.8323,356.4074,8369.0
2025-01-13 10:45:00,359.21,359.51,358.59,359.0,39714.0,356.1793,356.4768,355.5645,355.9711,39714.0
2025-01-13 10:50:00,359.2,359.31,358.62,358.89,6476.0,356.1694,356.2785,355.5943,355.862,6476.0
2025-01-13 10:55:00,359.01,359.41,358.78,358.78,8502.0,355.981,356.3776,355.7529,355.7529,8502.0
2025-01-13 11:00:00,359.0,359.14,358.11,358.44,10689.0,355.9711,356.1099,355.0886,355.4158,10689.0
2025-01-13 11:05:00,358.55,358.92,358.38,358.87,11181.0,355.5249,355.8917,355.3563,355.8422,11181.0
2025-01-13 11:10:00,358.94,359.3,358.0,358.71,18809.0,355.9116,356.2685,354.9795,355.6835,18809.0
2025-01-13 11:15:00,358.83,359.08,358.64,359.07,5149.0,355.8025,356.0504,355.6141,356.0405,5149.0
2025-01-13 11:20:00,358.87,359.5,358.79,359.08,7280.0,355.8422,356.4669,355.7628,356.0504,7280.0
2025-01-13 11:25:00,359.08,359.37,358.42,358.62,12223.0,356.0504,356.3379,355.396,355.5943,12223.0
2025-01-13 11:30:00,358.62,359.11,358.61,358.96,9253.0,355.5943,356.0801,355.5844,355.9314,9253.0
2025-01-13 11:35:00,359.07,359.3,358.49,358.49,8274.0,356.0405,356.2685,355.4654,355.4654,8274.0
2025-01-13 11:40:00,358.61,359.43,358.46,359.43,7515.0,355.5844,356.3974,355.4356,356.3974,7515.0
2025-01-13 11:45:00,359.25,359.33,358.67,358.9,6665.0,356.219,356.2983,355.6439,355.8719,6665.0
2025-01-13 11:50:00,358.9,358.95,358.29,358.3,14255.0,355.8719,355.9215,355.2671,355.277,14255.0
2025-01-13 11:55:00,358.28,358.28,357.68,357.86,8488.0,355.2571,355.2571,354.6622,354.8407,8488.0
2025-01-13 12:00:00,357.87,358.06,357.25,358.02,7414.0,354.8506,355.039,354.2358,354.9993,7414.0
2025-01-13 12:05:00,358.05,358.45,357.87,358.45,3439.0,355.0291,355.4257,354.8506,355.4257,3439.0
2025-01-13 12:10:00,358.51,358.77,358.4,358.65,6788.0,355.4852,355.743,355.3761,355.624,6788.0
2025-01-13 12:15:00,358.66,359.0,358.51,358.9,9127.0,355.6339,355.9711,355.4852,355.8719,9127.0
2025-01-13 12:20:00,358.88,359.28,358.74,358.74,12753.0,355.8521,356.2487,355.7133,355.7133,12753.0
2025-01-13 12:25:00,358.67,359.0,358.56,358.81,6757.0,355.6439,355.9711,355.5348,355.7827,6757.0
2025-01-13 12:30:00,358.64,358.95,358.41,358.87,5490.0,355.6141,355.9215,355.386,355.8422,5490.0
2025-01-13 12:35:00,358.87,358.98,358.42,358.55,4975.0,355.8422,355.9512,355.396,355.5249,4975.0
2025-01-13 12:40:00,358.56,358.94,358.55,358.72,2347.0,355.5348,355.9116,355.5249,355.6934,2347.0
2025-01-13 12:45:00,358.79,359.08,358.69,358.96,7707.0,355.7628,356.0504,355.6637,355.9314,7707.0
2025-01-13 12:50:00,358.93,359.14,358.86,358.96,3877.0,355.9017,356.1099,355.8323,355.9314,3877.0
2025-01-13 12:55:00,359.03,359.85,358.96,359.85,7885.0,356.0008,356.8139,355.9314,356.8139,7885.0
2025-01-13 13:00:00,359.79,359.91,359.48,359.69,8208.0,356.7544,356.8734,356.447,356.6552,8208.0
2025-01-13 13:05:00,359.74,360.05,359.48,359.89,5150.0,356.7048,357.0122,356.447,356.8536,5150.0
2025-01-13 13:10:00,359.95,360.3,359.89,360.25,4510.0,356.9131,357.2601,356.8536,357.2105,4510.0
2025-01-13 13:15:00,360.05,360.12,359.5,359.59,6320.0,357.0122,357.0816,356.4669,356.5561,6320.0
2025-01-13 13:20:00,359.58,359.87,359.54,359.55,6091.0,356.5462,356.8337,356.5065,356.5164,6091.0
2025-01-13 13:25:00,359.66,360.23,359.53,360.23,11243.0,356.6255,357.1907,356.4966,357.1907,11243.0
2025-01-13 13:30:00,360.23,360.72,360.06,360.71,11670.0,357.1907,357.6766,357.0221,357.6666,11670.0
2025-01-13 13:35:00,360.71,360.99,360.4,360.79,19211.0,357.6666,357.9443,357.3593,357.746,19211.0
2025-01-13 13:40:00,360.73,361.32,360.65,361.08,29881.0,357.6865,358.2715,357.6071,358.0335,29881.0
2025-01-13 13:45:00,360.98,361.36,360.63,361.35,14059.0,357.9344,358.3112,357.5873,358.3012,14059.0
2025-01-13 13:50:00,361.21,361.35,360.95,361.0,17660.0,358.1624,358.3012,357.9046,357.9542,17660.0
2025-01-13 13:55:00,361.0,361.46,360.89,361.09,13838.0,357.9542,358.4103,357.8451,358.0434,13838.0
2025-01-13 14:00:00,361.06,361.29,360.77,361.06,9719.0,358.0137,358.2417,357.7261,358.0137,9719.0
2025-01-13 14:05:00,361.0,361.74,360.95,361.59,10853.0,357.9542,358.688,357.9046,358.5392,10853.0
2025-01-13 14:10:00,361.61,361.89,361.31,361.46,7909.0,358.559,358.8367,358.2616,358.4103,7909.0
2025-01-13 14:15:00,361.69,361.74,361.28,361.35,8022.0,358.6384,358.688,358.2318,358.3012,8022.0
2025-01-13 14:20:00,361.3,361.38,360.98,361.27,7639.0,358.2517,358.331,357.9344,358.2219,7639.0
2025-01-13 14:25:00,361.22,361.77,361.22,361.77,8229.0,358.1723,358.7177,358.1723,358.7177,8229.0
2025-01-13 14:30:00,361.63,361.85,361.29,361.46,18600.0,358.5789,358.797,358.2417,358.4103,18600.0
2025-01-13 14:35:00,361.52,362.05,361.18,362.03,8008.0,358.4698,358.9953,358.1327,358.9755,8008.0
2025-01-13 14:40:00,362.01,362.41,361.79,362.24,11868.0,358.9557,359.3523,358.7375,359.1837,11868.0
2025-01-13 14:45:00,362.2,362.36,361.64,361.84,15430.0,359.1441,359.3027,358.5888,358.7871,15430.0
2025-01-13 14:50:00,361.82,361.91,361.2,361.34,8091.0,358.7673,358.8565,358.1525,358.2913,8091.0
2025-01-13 14:55:00,361.47,361.9,361.39,361.73,8845.0,358.4202,358.8466,358.3409,358.678,8845.0
2025-01-13 15:00:00,361.73,361.74,361.41,361.61,13644.0,358.678,358.688,358.3607,358.559,13644.0
2025-01-13 15:05:00,361.55,362.45,361.55,362.09,10468.0,358.4996,359.392,358.4996,359.035,10468.0
2025-01-13 15:10:00,362.2,362.46,362.06,362.2,16178.0,359.1441,359.4019,359.0053,359.1441,16178.0
2025-01-13 15:15:00,362.15,362.53,362.02,362.53,14041.0,359.0945,359.4713,358.9656,359.4713,14041.0
2025-01-13 15:20:00,362.5,362.61,362.01,362.07,14460.0,359.4415,359.5506,358.9557,359.0152,14460.0
2025-01-13 15:25:00,362.13,362.41,362.01,362.21,8805.0,359.0747,359.3523,358.9557,359.154,8805.0
2025-01-13 15:30:00,362.19,362.29,362.01,362.25,10702.0,359.1342,359.2333,358.9557,359.1936,10702.0
2025-01-13 15:35:00,362.17,362.79,362.01,362.52,13476.0,359.1143,359.7291,358.9557,359.4614,13476.0
2025-01-13 15:40:00,362.54,362.71,362.04,362.32,17288.0,359.4812,359.6498,358.9854,359.2631,17288.0
2025-01-13 15:45:00,362.31,362.42,361.98,362.22,19653.0,359.2531,359.3622,358.9259,359.1639,19653.0
2025-01-13 15:50:00,362.3,363.19,362.3,362.92,35205.0,359.2432,360.1257,359.2432,359.858,35205.0
2025-01-13 15:55:00,362.91,363.2,362.25,362.51,136381.0,359.8481,360.1356,359.1936,359.4515,136381.0
2025-01-14 09:30:00,365.49,368.6,365.18,367.83,103905.0,362.4063,365.4901,362.0989,364.7266,103905.0
2025-01-14 09:35:00,367.94,369.93,367.48,368.85,48750.0,364.8356,366.8089,364.3795,365.738,48750.0
2025-01-14 09:40:00,369.08,370.2,368.8,369.21,34628.0,365.966,367.0766,365.6884,366.0949,34628.0
2025-01-14 09:45:00,369.21,369.37,368.24,368.91,15890.0,366.0949,366.2536,365.1331,365.7975,15890.0
2025-01-14 09:50:00,368.83,369.49,368.67,369.25,21020.0,365.7181,366.3726,365.5595,366.1346,21020.0
2025-01-14 09:55:00,369.38,369.71,368.13,368.37,24358.0,366.2635,366.5907,365.024,365.262,24358.0
2025-01-14 10:00:00,368.13,369.38,368.13,369.24,10967.0,365.024,366.2635,365.024,366.1247,10967.0
2025-01-14 10:05:00,368.91,370.36,368.87,369.79,16328.0,365.7975,367.2352,365.7578,366.67,16328.0
2025-01-14 10:10:00,369.82,370.45,369.41,369.64,16065.0,366.6998,367.3245,366.2932,366.5213,16065.0
2025-01-14 10:15:00,369.59,369.59,368.68,369.03,11272.0,366.4717,366.4717,365.5694,365.9164,11272.0
2025-01-14 10:20:00,368.83,369.61,368.73,369.54,8547.0,365.7181,366.4916,365.619,366.4221,8547.0
2025-01-14 10:25:00,369.4,369.7,368.81,369.22,9186.0,366.2833,366.5808,365.6983,366.1048,9186.0
2025-01-14 10:30:00,369.21,369.35,368.35,369.21,10207.0,366.0949,366.2337,365.2422,366.0949,10207.0
2025-01-14 10:35:00,369.17,369.29,368.6,368.9,7429.0,366.0553,366.1743,365.4901,365.7875,7429.0
2025-01-14 10:40:00,369.0,369.96,368.97,369.91,5076.0,365.8867,366.8386,365.857,366.789,5076.0
2025-01-14 10:45:00,369.88,369.89,369.25,369.37,5495.0,366.7593,366.7692,366.1346,366.2536,5495.0
2025-01-14 10:50:00,369.22,369.22,368.62,368.86,8558.0,366.1048,366.1048,365.5099,365.7479,8558.0
2025-01-14 10:55:00,368.86,368.97,368.37,368.56,8993.0,365.7479,365.857,365.262,365.4504,8993.0
2025-01-14 11:00:00,368.36,368.52,367.2,367.48,24601.0,365.2521,365.4107,364.1019,364.3795,24601.0
2025-01-14 11:05:00,367.52,368.6,367.5,368.6,10593.0,364.4192,365.4901,364.3994,365.4901,10593.0
2025-01-14 11:10:00,368.4,368.4,367.65,367.81,10441.0,365.2918,365.2918,364.5481,364.7067,10441.0
2025-01-14 11:15:00,368.02,368.02,367.47,367.59,4975.0,364.915,364.915,364.3696,364.4886,4975.0
2025-01-14 11:20:00,367.72,368.18,367.72,368.18,7886.0,364.6175,365.0736,364.6175,365.0736,7886.0
2025-01-14 11:25:00,368.21,369.21,367.98,368.77,10498.0,365.1034,366.0949,364.8753,365.6586,10498.0
2025-01-14 11:30:00,368.56,368.94,368.48,368.48,6488.0,365.4504,365.8272,365.3711,365.3711,6488.0
2025-01-14 11:35:00,368.6,368.61,367.99,368.26,6186.0,365.4901,365.5,364.8852,365.1529,6186.0
2025-01-14 11:40:00,368.29,368.4,367.76,367.76,5640.0,365.1827,365.2918,364.6572,364.6572,5640.0
2025-01-14 11:45:00,367.85,368.08,367.5,367.5,5603.0,364.7464,364.9745,364.3994,364.3994,5603.0
2025-01-14 11:50:00,367.5,367.63,367.2,367.6,5354.0,364.3994,364.5283,364.1019,364.4985,5354.0
2025-01-14 11:55:00,367.49,367.66,366.55,366.86,19968.0,364.3894,364.558,363.4574,363.7648,19968.0
2025-01-14 12:00:00,366.7,367.16,366.62,367.16,4427.0,363.6061,364.0622,363.5268,364.0622,4427.0
2025-01-14 12:05:00,367.01,367.51,366.9,367.43,2906.0,363.9135,364.4093,363.8044,364.3299,2906.0
2025-01-14 12:10:00,367.37,367.76,367.37,367.55,5166.0,364.2704,364.6572,364.2704,364.4489,5166.0
2025-01-14 12:15:00,367.73,367.83,367.3,367.41,9331.0,364.6274,364.7266,364.201,364.3101,9331.0
2025-01-14 12:20:00,367.47,367.47,367.13,367.27,5545.0,364.3696,364.3696,364.0325,364.1713,5545.0
2025-01-14 12:25:00,367.29,367.55,367.24,367.25,5305.0,364.1911,364.4489,364.1415,364.1515,5305.0
2025-01-14 12:30:00,367.28,367.32,366.55,366.8,13922.0,364.1812,364.2209,363.4574,363.7053,13922.0
2025-01-14 12:35:00,366.83,367.33,366.54,367.11,5792.0,363.735,364.2308,363.4475,364.0126,5792.0
2025-01-14 12:40:00,367.3,367.64,367.0,367.63,7682.0,364.201,364.5382,363.9036,364.5283,7682.0
2025-01-14 12:45:00,367.64,367.64,367.41,367.55,5096.0,364.5382,364.5382,364.3101,364.4489,5096.0
2025-01-14 12:50:00,367.59,367.9,367.55,367.79,3477.0,364.4886,364.796,364.4489,364.6869,3477.0
2025-01-14 12:55:00,367.79,368.07,367.55,367.95,4489.0,364.6869,364.9645,364.4489,364.8456,4489.0
2025-01-14 13:00:00,368.04,368.32,367.97,368.31,5100.0,364.9348,365.2124,364.8654,365.2025,5100.0
2025-01-14 13:05:00,368.37,368.5,368.19,368.32,5293.0,365.262,365.3909,365.0835,365.2124,5293.0
2025-01-14 13:10:00,368.3,368.31,367.98,368.09,5726.0,365.1926,365.2025,364.8753,364.9844,5726.0
2025-01-14 13:15:00,367.98,368.57,367.98,368.29,7165.0,364.8753,365.4603,364.8753,365.1827,7165.0
2025-01-14 13:20:00,368.44,369.0,368.44,368.95,5275.0,365.3314,365.8867,365.3314,365.8371,5275.0
2025-01-14 13:25:00,369.01,369.18,368.78,369.18,4177.0,365.8966,366.0652,365.6686,366.0652,4177.0
2025-01-14 13:30:00,369.23,369.38,369.05,369.38,6776.0,366.1148,366.2635,365.9363,366.2635,6776.0
2025-01-14 13:35:00,369.47,369.96,369.47,369.96,5068.0,366.3527,366.8386,366.3527,366.8386,5068.0
2025-01-14 13:40:00,369.81,370.54,369.8,370.43,9364.0,366.6899,367.4137,366.6799,367.3046,9364.0
2025-01-14 13:45:00,370.43,370.91,370.39,370.91,6219.0,367.3046,367.7806,367.265,367.7806,6219.0
2025-01-14 13:50:00,370.95,371.28,370.89,371.28,16981.0,367.8202,368.1475,367.7608,368.1475,16981.0
2025-01-14 13:55:00,371.35,371.54,371.12,371.47,10788.0,368.2169,368.4053,367.9888,368.3359,10788.0
2025-01-14 14:00:00,371.5,371.51,370.84,371.2,6262.0,368.3656,368.3755,367.7112,368.0681,6262.0
2025-01-14 14:05:00,371.2,371.44,371.02,371.02,8846.0,368.0681,368.3061,367.8897,367.8897,8846.0
2025-01-14 14:10:00,370.98,371.16,370.87,371.16,4339.0,367.85,368.0285,367.7409,368.0285,4339.0
2025-01-14 14:15:00,371.3,371.31,371.02,371.23,6523.0,368.1673,368.1772,367.8897,368.0979,6523.0
2025-01-14 14:20:00,371.3,371.31,371.1,371.21,8965.0,368.1673,368.1772,367.969,368.0781,8965.0
2025-01-14 14:25:00,371.21,371.33,370.67,370.75,9239.0,368.0781,368.197,367.5426,367.6219,9239.0
2025-01-14 14:30:00,370.67,371.3,370.56,371.02,5322.0,367.5426,368.1673,367.4335,367.8897,5322.0
2025-01-14 14:35:00,371.02,371.22,371.0,371.0,1637.0,367.8897,368.088,367.8698,367.8698,1637.0
2025-01-14 14:40:00,370.95,371.06,370.8,370.81,7335.0,367.8202,367.9293,367.6715,367.6814,7335.0
2025-01-14 14:45:00,370.94,371.42,370.94,371.4,12560.0,367.8103,368.2863,367.8103,368.2664,12560.0
2025-01-14 14:50:00,371.35,371.47,371.12,371.24,7833.0,368.2169,368.3359,367.9888,368.1078,7833.0
2025-01-14 14:55:00,371.23,371.28,370.33,370.36,10189.0,368.0979,368.1475,367.2055,367.2352,10189.0
2025-01-14 15:00:00,370.52,370.58,369.09,369.09,11324.0,367.3939,367.4534,365.9759,365.9759,11324.0
2025-01-14 15:05:00,369.14,370.21,369.14,370.08,18196.0,366.0255,367.0865,366.0255,366.9576,18196.0
2025-01-14 15:10:00,370.02,370.62,369.9,370.21,22983.0,366.8981,367.493,366.7791,367.0865,22983.0
2025-01-14 15:15:00,370.34,370.73,370.32,370.52,5984.0,367.2154,367.6021,367.1956,367.3939,5984.0
2025-01-14 15:20:00,370.65,370.89,370.12,370.89,10228.0,367.5228,367.7608,366.9972,367.7608,10228.0
2025-01-14 15:25:00,370.88,370.97,370.62,370.92,8971.0,367.7508,367.8401,367.493,367.7905,8971.0
2025-01-14 15:30:00,371.04,371.15,370.63,370.77,9636.0,367.9095,368.0186,367.5029,367.6418,9636.0
2025-01-14 15:35:00,370.94,371.08,370.49,370.49,10701.0,367.8103,367.9491,367.3641,367.3641,10701.0
2025-01-14 15:40:00,370.55,370.8,370.37,370.72,15146.0,367.4236,367.6715,367.2451,367.5922,15146.0
2025-01-14 15:45:00,370.69,371.58,370.59,371.18,34165.0,367.5624,368.4449,367.4633,368.0483,34165.0
2025-01-14 15:50:00,371.18,372.0,371.13,371.68,38107.0,368.0483,368.8614,367.9987,368.5441,38107.0
2025-01-14 15:55:00,371.67,371.89,370.63,371.5,165167.0,368.5342,368.7523,367.5029,368.3656,165167.0
2025-01-15 09:30:00,379.14,379.94,376.62,377.29,67098.0,375.9411,376.7344,373.4424,374.1068,67098.0
2025-01-15 09:35:00,377.52,378.68,377.1,378.22,24394.0,374.3348,375.485,373.9184,375.0289,24394.0
2025-01-15 09:40:00,378.86,378.86,377.65,378.45,21361.0,375.6635,375.6635,374.4637,375.257,21361.0
2025-01-15 09:45:00,378.7,379.09,378.38,378.79,14688.0,375.5049,375.8916,375.1876,375.5941,14688.0
2025-01-15 09:50:00,378.71,379.27,378.15,378.15,14584.0,375.5148,376.07,374.9595,374.9595,14584.0
2025-01-15 09:55:00,378.24,379.29,378.15,378.84,20125.0,375.0487,376.0899,374.9595,375.6437,20125.0
2025-01-15 10:00:00,378.84,378.95,377.29,377.41,13866.0,375.6437,375.7527,374.1068,374.2257,13866.0
2025-01-15 10:05:00,377.44,377.48,376.56,377.46,13680.0,374.2555,374.2952,373.3829,374.2753,13680.0
2025-01-15 10:10:00,377.74,378.64,377.47,378.4,9340.0,374.553,375.4454,374.2852,375.2074,9340.0
2025-01-15 10:15:00,378.45,378.67,377.82,378.31,11433.0,375.257,375.4751,374.6323,375.1181,11433.0
2025-01-15 10:20:00,378.12,378.89,377.62,378.86,13906.0,374.9298,375.6933,374.434,375.6635,13906.0
2025-01-15 10:25:00,378.45,379.55,378.45,379.47,9280.0,375.257,376.3477,375.257,376.2684,9280.0
2025-01-15 10:30:00,379.32,379.6,378.57,378.77,19267.0,376.1196,376.3973,375.376,375.5743,19267.0
2025-01-15 10:35:00,378.66,378.66,377.54,378.06,14081.0,375.4652,375.4652,374.3546,374.8703,14081.0
2025-01-15 10:40:00,378.09,378.88,377.64,378.7,7890.0,374.9,375.6833,374.4538,375.5049,7890.0
2025-01-15 10:45:00,378.4,378.65,377.9,378.1,8335.0,375.2074,375.4553,374.7116,374.9099,8335.0
2025-01-15 10:50:00,378.07,378.07,377.41,377.93,17918.0,374.8802,374.8802,374.2257,374.7414,17918.0
2025-01-15 10:55:00,377.93,378.15,377.22,377.22,20031.0,374.7414,374.9595,374.0373,374.0373,20031.0
2025-01-15 11:00:00,377.16,377.85,377.11,377.56,10392.0,373.9779,374.662,373.9283,374.3745,10392.0
2025-01-15 11:05:00,377.71,377.96,377.29,377.5,4363.0,374.5232,374.7711,374.1068,374.315,4363.0
2025-01-15 11:10:00,377.61,377.64,377.12,377.12,5213.0,374.4241,374.4538,373.9382,373.9382,5213.0
2025-01-15 11:15:00,377.09,377.21,376.7,376.84,9347.0,373.9084,374.0274,373.5217,373.6606,9347.0
2025-01-15 11:20:00,376.97,378.19,376.92,377.71,10516.0,373.7895,374.9992,373.7399,374.5232,10516.0
2025-01-15 11:25:00,377.69,378.19,377.66,378.01,7954.0,374.5034,374.9992,374.4736,374.8207,7954.0
2025-01-15 11:30:00,378.01,378.01,377.34,377.52,7741.0,374.8207,374.8207,374.1563,374.3348,7741.0
2025-01-15 11:35:00,377.68,378.12,377.49,377.49,5773.0,374.4935,374.9298,374.3051,374.3051,5773.0
2025-01-15 11:40:00,377.66,377.66,377.03,377.22,7657.0,374.4736,374.4736,373.8489,374.0373,7657.0
2025-01-15 11:45:00,377.24,377.43,376.57,377.11,6001.0,374.0572,374.2456,373.3928,373.9283,6001.0
2025-01-15 11:50:00,377.1,377.34,376.95,377.08,8431.0,373.9184,374.1563,373.7696,373.8985,8431.0
2025-01-15 11:55:00,376.9,377.63,376.71,377.35,13324.0,373.72,374.4439,373.5316,374.1662,13324.0
2025-01-15 12:00:00,377.43,377.94,377.41,377.93,14652.0,374.2456,374.7513,374.2257,374.7414,14652.0
2025-01-15 12:05:00,377.95,378.44,377.86,378.27,11225.0,374.7612,375.2471,374.6719,375.0785,11225.0
2025-01-15 12:10:00,378.27,378.38,378.11,378.26,5750.0,375.0785,375.1876,374.9198,375.0686,5750.0
2025-01-15 12:15:00,378.09,378.19,377.52,377.52,5916.0,374.9,374.9992,374.3348,374.3348,5916.0
2025-01-15 12:20:00,377.37,377.51,376.68,376.75,4648.0,374.1861,374.3249,373.5019,373.5713,4648.0
2025-01-15 12:25:00,376.76,377.29,376.48,377.29,12965.0,373.5812,374.1068,373.3036,374.1068,12965.0
2025-01-15 12:30:00,377.32,377.37,377.04,377.37,6561.0,374.1365,374.1861,373.8589,374.1861,6561.0
2025-01-15 12:35:00,377.36,377.55,377.18,377.48,4841.0,374.1762,374.3646,373.9977,374.2952,4841.0
2025-01-15 12:40:00,377.58,377.87,377.53,377.65,4609.0,374.3943,374.6819,374.3447,374.4637,4609.0
2025-01-15 12:45:00,377.75,377.86,377.63,377.72,1963.0,374.5629,374.6719,374.4439,374.5331,1963.0
2025-01-15 12:50:00,377.61,377.66,377.21,377.35,7671.0,374.4241,374.4736,374.0274,374.1662,7671.0
2025-01-15 12:55:00,377.42,377.42,376.8,376.8,6638.0,374.2357,374.2357,373.6209,373.6209,6638.0
2025-01-15 13:00:00,376.94,377.28,376.89,376.92,6484.0,373.7597,374.0968,373.7101,373.7399,6484.0
2025-01-15 13:05:00,377.07,377.09,376.65,376.66,1630.0,373.8886,373.9084,373.4722,373.4821,1630.0
2025-01-15 13:10:00,376.63,376.95,376.58,376.86,7563.0,373.4523,373.7696,373.4027,373.6804,7563.0
2025-01-15 13:15:00,376.8,377.28,376.79,377.28,6601.0,373.6209,374.0968,373.611,374.0968,6601.0
2025-01-15 13:20:00,377.31,377.41,377.21,377.34,4547.0,374.1266,374.2257,374.0274,374.1563,4547.0
2025-01-15 13:25:00,377.3,377.51,377.2,377.51,7283.0,374.1167,374.3249,374.0175,374.3249,7283.0
2025-01-15 13:30:00,377.42,377.7,377.33,377.33,6319.0,374.2357,374.5133,374.1464,374.1464,6319.0
2025-01-15 13:35:00,377.31,377.39,376.93,377.39,4434.0,374.1266,374.2059,373.7498,374.2059,4434.0
2025-01-15 13:40:00,377.34,377.59,376.86,377.03,6101.0,374.1563,374.4042,373.6804,373.8489,6101.0
2025-01-15 13:45:00,377.01,377.02,376.52,376.52,6022.0,373.8291,373.839,373.3433,373.3433,6022.0
2025-01-15 13:50:00,376.62,376.99,376.6,376.72,7353.0,373.4424,373.8093,373.4226,373.5416,7353.0
2025-01-15 13:55:00,376.72,376.72,376.19,376.19,6134.0,373.5416,373.5416,373.016,373.016,6134.0
2025-01-15 14:00:00,376.3,376.52,376.29,376.44,2880.0,373.1251,373.3433,373.1152,373.2639,2880.0
2025-01-15 14:05:00,376.44,376.59,376.24,376.28,5295.0,373.2639,373.4127,373.0656,373.1053,5295.0
2025-01-15 14:10:00,376.27,376.72,376.14,376.68,16462.0,373.0954,373.5416,372.9665,373.5019,16462.0
2025-01-15 14:15:00,376.64,376.79,376.49,376.49,8269.0,373.4622,373.611,373.3135,373.3135,8269.0
2025-01-15 14:20:00,376.5,376.57,376.0,376.0,7245.0,373.3234,373.3928,372.8276,372.8276,7245.0
2025-01-15 14:25:00,376.0,376.51,376.0,376.51,5214.0,372.8276,373.3333,372.8276,373.3333,5214.0
2025-01-15 14:30:00,376.48,376.75,376.39,376.39,10655.0,373.3036,373.5713,373.2143,373.2143,10655.0
2025-01-15 14:35:00,376.47,376.79,376.29,376.67,3415.0,373.2937,373.611,373.1152,373.492,3415.0
2025-01-15 14:40:00,376.77,376.92,376.46,376.46,8872.0,373.5911,373.7399,373.2838,373.2838,8872.0
2025-01-15 14:45:00,376.57,376.71,376.39,376.54,2450.0,373.3928,373.5316,373.2143,373.3631,2450.0
2025-01-15 14:50:00,376.54,376.62,376.12,376.56,6560.0,373.3631,373.4424,372.9466,373.3829,6560.0
2025-01-15 14:55:00,376.61,376.73,376.26,376.37,5190.0,373.4325,373.5515,373.0854,373.1945,5190.0
2025-01-15 15:00:00,376.28,376.5,376.22,376.37,6394.0,373.1053,373.3234,373.0458,373.1945,6394.0
2025-01-15 15:05:00,376.37,376.83,376.29,376.55,8233.0,373.1945,373.6506,373.1152,373.373,8233.0
2025-01-15 15:10:00,376.58,376.77,376.3,376.44,6204.0,373.4027,373.5911,373.1251,373.2639,6204.0
2025-01-15 15:15:00,376.3,376.39,375.87,375.87,10041.0,373.1251,373.2143,372.6987,372.6987,10041.0
2025-01-15 15:20:00,376.04,376.3,376.01,376.28,12482.0,372.8673,373.1251,372.8376,373.1053,12482.0
2025-01-15 15:25:00,376.34,376.37,375.98,376.03,8852.0,373.1648,373.1945,372.8078,372.8574,8852.0
2025-01-15 15:30:00,375.97,376.2,375.82,376.17,6896.0,372.7979,373.026,372.6492,372.9962,6896.0
2025-01-15 15:35:00,376.09,376.09,375.56,375.7,11176.0,372.9169,372.9169,372.3913,372.5302,11176.0
2025-01-15 15:40:00,375.63,375.71,375.37,375.46,16203.0,372.4608,372.5401,372.203,372.2922,16203.0
2025-01-15 15:45:00,375.49,376.02,375.44,375.87,18678.0,372.3219,372.8475,372.2724,372.6987,18678.0
2025-01-15 15:50:00,375.7,375.92,374.78,374.79,42095.0,372.5302,372.7483,371.6179,371.6278,42095.0
2025-01-15 15:55:00,374.9,375.19,374.33,374.86,99398.0,371.7369,372.0245,371.1717,371.6973,99398.0
2025-01-16 09:30:00,376.31,377.17,375.32,375.63,38415.0,373.135,373.9878,372.1534,372.4608,38415.0
2025-01-16 09:35:00,375.94,376.02,374.91,374.91,9595.0,372.7681,372.8475,371.7468,371.7468,9595.0
2025-01-16 09:40:00,375.09,375.93,375.09,375.37,6974.0,371.9253,372.7582,371.9253,372.203,6974.0
2025-01-16 09:45:00,375.47,375.78,374.72,375.3,10829.0,372.3021,372.6095,371.5584,372.1335,10829.0
2025-01-16 09:50:00,375.3,376.11,375.3,375.93,7129.0,372.1335,372.9367,372.1335,372.7582,7129.0
2025-01-16 09:55:00,376.11,376.52,375.61,376.36,12709.0,372.9367,373.3433,372.4409,373.1846,12709.0
2025-01-16 10:00:00,376.45,377.31,375.85,377.27,17140.0,373.2738,374.1266,372.6789,374.0869,17140.0
2025-01-16 10:05:00,377.39,378.3,377.34,378.15,14566.0,374.2059,375.1082,374.1563,374.9595,14566.0
2025-01-16 10:10:00,378.24,378.24,377.56,377.81,10538.0,375.0487,375.0487,374.3745,374.6224,10538.0
2025-01-16 10:15:00,377.81,378.13,377.47,377.75,13501.0,374.6224,374.9397,374.2852,374.5629,13501.0
2025-01-16 10:20:00,377.73,377.87,377.24,377.87,5273.0,374.543,374.6819,374.0572,374.6819,5273.0
2025-01-16 10:25:00,377.88,377.99,377.33,377.99,10279.0,374.6918,374.8008,374.1464,374.8008,10279.0
2025-01-16 10:30:00,377.84,378.68,377.58,378.12,18064.0,374.6521,375.485,374.3943,374.9298,18064.0
2025-01-16 10:35:00,378.13,378.13,377.53,377.92,5658.0,374.9397,374.9397,374.3447,374.7314,5658.0
2025-01-16 10:40:00,377.99,377.99,376.82,377.26,8209.0,374.8008,374.8008,373.6407,374.077,8209.0
2025-01-16 10:45:00,377.12,378.36,377.12,377.97,9124.0,373.9382,375.1677,373.9382,374.781,9124.0
2025-01-16 10:50:00,377.97,378.15,377.71,377.83,6113.0,374.781,374.9595,374.5232,374.6422,6113.0
2025-01-16 10:55:00,377.86,379.01,377.86,378.71,12476.0,374.6719,375.8122,374.6719,375.5148,12476.0
2025-01-16 11:00:00,378.81,378.99,378.36,378.4,8623.0,375.6139,375.7924,375.1677,375.2074,8623.0
2025-01-16 11:05:00,378.32,379.01,378.13,378.74,5400.0,375.1281,375.8122,374.9397,375.5445,5400.0
2025-01-16 11:10:00,378.6,378.65,377.74,377.74,8176.0,375.4057,375.4553,374.553,374.553,8176.0
2025-01-16 11:15:00,377.76,378.01,377.2,377.55,4542.0,374.5728,374.8207,374.0175,374.3646,4542.0
2025-01-16 11:20:00,377.37,378.02,377.25,378.02,3814.0,374.1861,374.8306,374.0671,374.8306,3814.0
2025-01-16 11:25:00,377.96,378.41,377.96,378.18,6168.0,374.7711,375.2173,374.7711,374.9892,6168.0
2025-01-16 11:30:00,378.31,378.71,378.28,378.51,4549.0,375.1181,375.5148,375.0884,375.3165,4549.0
2025-01-16 11:35:00,378.43,378.84,378.33,378.33,4703.0,375.2371,375.6437,375.138,375.138,4703.0
2025-01-16 11:40:00,378.34,378.7,378.21,378.55,5357.0,375.1479,375.5049,375.019,375.3561,5357.0
2025-01-16 11:45:00,378.55,378.9,378.37,378.84,4343.0,375.3561,375.7032,375.1776,375.6437,4343.0
2025-01-16 11:50:00,378.92,379.47,378.68,379.26,5834.0,375.723,376.2684,375.485,376.0601,5834.0
2025-01-16 11:55:00,379.24,379.51,379.18,379.51,7490.0,376.0403,376.308,375.9808,376.308,7490.0
2025-01-16 12:00:00,379.31,379.53,379.14,379.14,4074.0,376.1097,376.3279,375.9411,375.9411,4074.0
2025-01-16 12:05:00,379.2,379.52,379.2,379.4,4510.0,376.0006,376.3179,376.0006,376.199,4510.0
2025-01-16 12:10:00,379.42,379.42,379.2,379.38,4606.0,376.2188,376.2188,376.0006,376.1791,4606.0
2025-01-16 12:15:00,379.41,379.44,379.07,379.27,6986.0,376.2089,376.2386,375.8717,376.07,6986.0
2025-01-16 12:20:00,379.13,379.21,378.75,379.04,4542.0,375.9312,376.0106,375.5544,375.842,4542.0
2025-01-16 12:25:00,378.94,379.34,378.92,379.24,6272.0,375.7428,376.1395,375.723,376.0403,6272.0
2025-01-16 12:30:00,379.23,379.42,379.16,379.42,5449.0,376.0304,376.2188,375.961,376.2188,5449.0
2025-01-16 12:35:00,379.46,379.52,378.84,379.13,10861.0,376.2584,376.3179,375.6437,375.9312,10861.0
2025-01-16 12:40:00,378.88,379.0,378.61,378.92,2857.0,375.6833,375.8023,375.4156,375.723,2857.0
2025-01-16 12:45:00,378.85,378.94,378.36,378.36,3025.0,375.6536,375.7428,375.1677,375.1677,3025.0
2025-01-16 12:50:00,378.5,378.66,378.22,378.22,3911.0,375.3065,375.4652,375.0289,375.0289,3911.0
2025-01-16 12:55:00,378.3,378.87,378.29,378.74,3345.0,375.1082,375.6734,375.0983,375.5445,3345.0
2025-01-16 13:00:00,378.6,378.78,378.52,378.66,4867.0,375.4057,375.5842,375.3264,375.4652,4867.0
2025-01-16 13:05:00,378.79,378.87,378.53,378.7,4743.0,375.5941,375.6734,375.3363,375.5049,4743.0
2025-01-16 13:10:00,378.7,378.91,378.61,378.88,5441.0,375.5049,375.7131,375.4156,375.6833,5441.0
2025-01-16 13:15:00,378.91,379.1,378.91,379.03,4910.0,375.7131,375.9015,375.7131,375.8321,4910.0
2025-01-16 13:20:00,379.08,379.17,378.78,379.08,5320.0,375.8817,375.9709,375.5842,375.8817,5320.0
2025-01-16 13:25:00,379.08,379.16,378.75,378.75,3988.0,375.8817,375.961,375.5544,375.5544,3988.0
2025-01-16 13:30:00,378.69,378.76,378.42,378.42,4435.0,375.4949,375.5644,375.2272,375.2272,4435.0
2025-01-16 13:35:00,378.42,378.5,377.91,378.31,6243.0,375.2272,375.3065,374.7215,375.1181,6243.0
2025-01-16 13:40:00,378.31,378.5,378.3,378.43,4595.0,375.1181,375.3065,375.1082,375.2371,4595.0
2025-01-16 13:45:00,378.43,378.45,377.86,378.19,3644.0,375.2371,375.257,374.6719,374.9992,3644.0
2025-01-16 13:50:00,378.32,378.52,377.96,378.4,3899.0,375.1281,375.3264,374.7711,375.2074,3899.0
2025-01-16 13:55:00,378.36,378.46,377.78,378.01,5683.0,375.1677,375.2669,374.5926,374.8207,5683.0
2025-01-16 14:00:00,377.93,378.86,377.9,378.72,5517.0,374.7414,375.6635,374.7116,375.5247,5517.0
2025-01-16 14:05:00,378.72,378.72,378.42,378.56,6839.0,375.5247,375.5247,375.2272,375.366,6839.0
2025-01-16 14:10:00,378.58,378.92,378.56,378.74,10432.0,375.3859,375.723,375.366,375.5445,10432.0
2025-01-16 14:15:00,378.85,379.16,378.6,379.05,11183.0,375.6536,375.961,375.4057,375.8519,11183.0
2025-01-16 14:20:00,379.0,379.23,378.79,379.06,16365.0,375.8023,376.0304,375.5941,375.8618,16365.0
2025-01-16 14:25:00,379.05,379.73,379.04,379.55,15566.0,375.8519,376.5262,375.842,376.3477,15566.0
2025-01-16 14:30:00,379.51,379.82,379.39,379.82,12730.0,376.308,376.6154,376.189,376.6154,12730.0
2025-01-16 14:35:00,379.8,380.06,379.77,380.06,27844.0,376.5956,376.8534,376.5658,376.8534,27844.0
2025-01-16 14:40:00,380.0,380.26,379.92,380.19,31702.0,376.7939,377.0517,376.7146,376.9823,31702.0
2025-01-16 14:45:00,380.18,380.58,380.12,380.21,23399.0,376.9724,377.369,376.9129,377.0021,23399.0
2025-01-16 14:50:00,380.19,380.27,379.75,380.09,17988.0,376.9823,377.0616,376.546,376.8831,17988.0
2025-01-16 14:55:00,380.14,380.76,380.09,380.52,21259.0,376.9327,377.5475,376.8831,377.3095,21259.0
2025-01-16 15:00:00,380.52,380.85,380.48,380.74,19623.0,377.3095,377.6367,377.2698,377.5276,19623.0
2025-01-16 15:05:00,380.75,380.94,380.74,380.88,17360.0,377.5376,377.726,377.5276,377.6665,17360.0
2025-01-16 15:10:00,380.88,380.89,380.52,380.65,18468.0,377.6665,377.6764,377.3095,377.4384,18468.0
2025-01-16 15:15:00,380.64,380.79,380.55,380.77,19447.0,377.4285,377.5772,377.3392,377.5574,19447.0
2025-01-16 15:20:00,380.69,380.75,380.4,380.5,25792.0,377.4781,377.5376,377.1905,377.2897,25792.0
2025-01-16 15:25:00,380.5,380.67,380.4,380.62,29318.0,377.2897,377.4582,377.1905,377.4087,29318.0
2025-01-16 15:30:00,380.66,380.84,380.32,380.55,11201.0,377.4483,377.6268,377.1112,377.3392,11201.0
2025-01-16 15:35:00,380.55,381.05,380.55,380.9,14287.0,377.3392,377.835,377.3392,377.6863,14287.0
2025-01-16 15:40:00,380.83,381.42,380.83,381.16,15765.0,377.6169,378.2019,377.6169,377.9441,15765.0
2025-01-16 15:45:00,381.19,381.19,380.86,381.08,9451.0,377.9738,377.9738,377.6466,377.8648,9451.0
2025-01-16 15:50:00,381.2,381.27,380.78,381.21,55520.0,377.9838,378.0532,377.5673,377.9937,55520.0
2025-01-16 15:55:00,381.15,381.2,380.33,380.55,133146.0,377.9342,377.9838,377.1211,377.3392,133146.0
2025-01-17 09:30:00,384.7,386.85,383.85,384.19,378763.0,381.4542,383.5861,380.6114,380.9485,378763.0
2025-01-17 09:35:00,384.48,384.53,382.84,383.65,33928.0,381.2361,381.2857,379.6099,380.4131,33928.0
2025-01-17 09:40:00,383.77,384.97,383.64,384.97,28015.0,380.5321,381.722,380.4032,381.722,28015.0
2025-01-17 09:45:00,385.1,385.65,384.62,385.37,23194.0,381.8509,382.3962,381.3749,382.1186,23194.0
2025-01-17 09:50:00,385.35,385.45,384.43,384.43,13477.0,382.0988,382.1979,381.1865,381.1865,13477.0
2025-01-17 09:55:00,384.49,384.58,382.9,383.71,30989.0,381.246,381.3352,379.6694,380.4726,30989.0
2025-01-17 10:00:00,383.75,383.77,382.87,383.21,41681.0,380.5122,380.5321,379.6397,379.9768,41681.0
2025-01-17 10:05:00,383.24,383.26,382.0,382.75,26154.0,380.0066,380.0264,378.777,379.5207,26154.0
2025-01-17 10:10:00,382.88,383.28,382.43,382.44,13302.0,379.6496,380.0462,379.2034,379.2133,13302.0
2025-01-17 10:15:00,382.56,383.1,382.55,383.07,11850.0,379.3323,379.8677,379.3224,379.838,11850.0
2025-01-17 10:20:00,382.96,383.5,382.8,383.5,10430.0,379.7289,380.2644,379.5703,380.2644,10430.0
2025-01-17 10:25:00,383.15,383.68,383.09,383.63,15163.0,379.9173,380.4428,379.8578,380.3933,15163.0
2025-01-17 10:30:00,383.7,384.33,383.47,383.98,8051.0,380.4627,381.0874,380.2346,380.7403,8051.0
2025-01-17 10:35:00,383.98,384.28,383.67,384.0,5994.0,380.7403,381.0378,380.4329,380.7601,5994.0
2025-01-17 10:40:00,384.13,384.38,383.76,384.0,9787.0,380.889,381.1369,380.5222,380.7601,9787.0
2025-01-17 10:45:00,383.94,384.3,383.85,384.21,7789.0,380.7006,381.0576,380.6114,380.9684,7789.0
2025-01-17 10:50:00,384.27,384.27,383.88,384.06,8977.0,381.0279,381.0279,380.6412,380.8196,8977.0
2025-01-17 10:55:00,384.0,384.07,383.17,384.0,16284.0,380.7601,380.8295,379.9371,380.7601,16284.0
2025-01-17 11:00:00,383.83,384.58,383.53,384.35,21822.0,380.5916,381.3352,380.2941,381.1072,21822.0
2025-01-17 11:05:00,384.35,385.37,384.13,385.16,8545.0,381.1072,382.1186,380.889,381.9104,8545.0
2025-01-17 11:10:00,385.14,385.72,384.87,385.13,32069.0,381.8905,382.4656,381.6228,381.8806,32069.0
2025-01-17 11:15:00,385.13,385.73,385.13,385.61,10705.0,381.8806,382.4755,381.8806,382.3566,10705.0
2025-01-17 11:20:00,385.61,385.96,385.38,385.79,14300.0,382.3566,382.7036,382.1285,382.535,14300.0
2025-01-17 11:25:00,385.79,386.11,385.32,385.61,29690.0,382.535,382.8523,382.069,382.3566,29690.0
2025-01-17 11:30:00,385.59,386.34,385.57,385.97,21103.0,382.3367,383.0804,382.3169,382.7135,21103.0
2025-01-17 11:35:00,386.17,386.5,386.0,386.27,10853.0,382.9118,383.239,382.7433,383.011,10853.0
2025-01-17 11:40:00,386.54,386.54,386.0,386.24,9014.0,383.2787,383.2787,382.7433,382.9812,9014.0
2025-01-17 11:45:00,386.11,386.67,386.1,386.45,8539.0,382.8523,383.4076,382.8424,383.1895,8539.0
2025-01-17 11:50:00,386.27,386.52,386.27,386.46,4296.0,383.011,383.2589,383.011,383.1994,4296.0
2025-01-17 11:55:00,386.43,386.53,386.25,386.36,18619.0,383.1696,383.2688,382.9912,383.1002,18619.0
2025-01-17 12:00:00,386.25,386.31,385.55,385.65,13400.0,382.9912,383.0507,382.2971,382.3962,13400.0
2025-01-17 12:05:00,385.67,386.0,385.58,385.66,10100.0,382.4161,382.7433,382.3268,382.4061,10100.0
2025-01-17 12:10:00,385.95,386.05,385.78,385.99,9710.0,382.6937,382.7928,382.5251,382.7334,9710.0
2025-01-17 12:15:00,386.03,386.22,385.81,386.16,14423.0,382.773,382.9614,382.5549,382.9019,14423.0
2025-01-17 12:20:00,386.18,386.32,385.84,386.19,12192.0,382.9217,383.0606,382.5846,382.9317,12192.0
2025-01-17 12:25:00,386.23,386.31,386.04,386.26,7728.0,382.9713,383.0507,382.7829,383.0011,7728.0
2025-01-17 12:30:00,386.16,386.39,386.09,386.28,2560.0,382.9019,383.13,382.8325,383.0209,2560.0
2025-01-17 12:35:00,386.38,386.57,385.94,386.57,9297.0,383.1201,383.3085,382.6838,383.3085,9297.0
2025-01-17 12:40:00,386.18,386.38,386.01,386.08,7256.0,382.9217,383.1201,382.7532,382.8226,7256.0
2025-01-17 12:45:00,386.1,386.32,386.02,386.18,7031.0,382.8424,383.0606,382.7631,382.9217,7031.0
2025-01-17 12:50:00,386.18,386.26,385.97,386.16,10567.0,382.9217,383.0011,382.7135,382.9019,10567.0
2025-01-17 12:55:00,386.17,386.2,385.62,386.19,13516.0,382.9118,382.9416,382.3665,382.9317,13516.0
2025-01-17 13:00:00,386.19,386.19,385.82,386.04,8781.0,382.9317,382.9317,382.5648,382.7829,8781.0
2025-01-17 13:05:00,385.84,386.04,385.74,386.04,4775.0,382.5846,382.7829,382.4855,382.7829,4775.0
2025-01-17 13:10:00,386.06,386.16,385.61,385.86,12617.0,382.8028,382.9019,382.3566,382.6044,12617.0
2025-01-17 13:15:00,385.74,385.9,385.14,385.15,12543.0,382.4855,382.6441,381.8905,381.9004,12543.0
2025-01-17 13:20:00,385.19,385.37,385.12,385.22,6424.0,381.9401,382.1186,381.8707,381.9698,6424.0
2025-01-17 13:25:00,385.16,385.67,385.15,385.57,13722.0,381.9104,382.4161,381.9004,382.3169,13722.0
2025-01-17 13:30:00,385.34,385.38,385.19,385.38,3019.0,382.0888,382.1285,381.9401,382.1285,3019.0
2025-01-17 13:35:00,385.25,385.8,385.13,385.7,8332.0,381.9996,382.545,381.8806,382.4458,8332.0
2025-01-17 13:40:00,385.83,385.86,385.44,385.71,8937.0,382.5747,382.6044,382.188,382.4557,8937.0
2025-01-17 13:45:00,385.68,385.86,385.63,385.66,8100.0,382.426,382.6044,382.3764,382.4061,8100.0
2025-01-17 13:50:00,385.74,385.77,385.58,385.77,5628.0,382.4855,382.5152,382.3268,382.5152,5628.0
2025-01-17 13:55:00,385.78,386.24,385.38,385.98,23028.0,382.5251,382.9812,382.1285,382.7234,23028.0
2025-01-17 14:00:00,385.92,386.01,385.63,385.75,12316.0,382.6639,382.7532,382.3764,382.4954,12316.0
2025-01-17 14:05:00,385.68,385.78,385.51,385.59,9752.0,382.426,382.5251,382.2574,382.3367,9752.0
2025-01-17 14:10:00,385.53,385.84,385.41,385.41,13979.0,382.2772,382.5846,382.1582,382.1582,13979.0
2025-01-17 14:15:00,385.42,385.5,385.0,385.0,18365.0,382.1682,382.2475,381.7517,381.7517,18365.0
2025-01-17 14:20:00,385.17,385.28,385.09,385.17,3602.0,381.9203,382.0293,381.8409,381.9203,3602.0
2025-01-17 14:25:00,385.16,385.26,385.09,385.2,5786.0,381.9104,382.0095,381.8409,381.95,5786.0
2025-01-17 14:30:00,385.2,385.33,385.08,385.33,13112.0,381.95,382.0789,381.831,382.0789,13112.0
2025-01-17 14:35:00,385.36,385.41,385.16,385.3,6027.0,382.1087,382.1582,381.9104,382.0492,6027.0
2025-01-17 14:40:00,385.16,385.28,385.08,385.17,5141.0,381.9104,382.0293,381.831,381.9203,5141.0
2025-01-17 14:45:00,385.17,385.28,385.12,385.24,9153.0,381.9203,382.0293,381.8707,381.9897,9153.0
2025-01-17 14:50:00,385.12,385.32,385.07,385.08,13097.0,381.8707,382.069,381.8211,381.831,13097.0
2025-01-17 14:55:00,385.21,385.33,384.74,385.31,31328.0,381.9599,382.0789,381.4939,382.0591,31328.0
2025-01-17 15:00:00,385.1,385.1,384.17,384.53,5613.0,381.8509,381.8509,380.9287,381.2857,5613.0
2025-01-17 15:05:00,384.39,384.7,384.22,384.65,7252.0,381.1468,381.4542,380.9783,381.4047,7252.0
2025-01-17 15:10:00,384.7,385.07,384.59,385.01,28951.0,381.4542,381.8211,381.3452,381.7616,28951.0
2025-01-17 15:15:00,385.06,385.21,384.93,385.21,6211.0,381.8112,381.9599,381.6823,381.9599,6211.0
2025-01-17 15:20:00,385.21,385.31,385.08,385.23,3945.0,381.9599,382.0591,381.831,381.9798,3945.0
2025-01-17 15:25:00,385.14,385.33,384.89,385.09,4593.0,381.8905,382.0789,381.6426,381.8409,4593.0
2025-01-17 15:30:00,385.05,385.27,384.98,385.16,8546.0,381.8013,382.0194,381.7319,381.9104,8546.0
2025-01-17 15:35:00,385.12,385.34,384.95,385.29,13749.0,381.8707,382.0888,381.7021,382.0393,13749.0
2025-01-17 15:40:00,385.25,385.86,385.19,385.71,15574.0,381.9996,382.6044,381.9401,382.4557,15574.0
2025-01-17 15:45:00,385.71,386.3,385.71,386.16,20091.0,382.4557,383.0407,382.4557,382.9019,20091.0
2025-01-17 15:50:00,386.12,386.55,385.85,386.12,31734.0,382.8623,383.2886,382.5945,382.8623,31734.0
2025-01-17 15:55:00,386.11,386.32,385.7,386.03,105688.0,382.8523,383.0606,382.4458,382.773,105688.0
2025-01-21 09:30:00,391.0,392.58,390.8,392.36,67668.0,389.0734,390.6456,388.8743,390.4267,67668.0
2025-01-21 09:35:00,392.11,393.52,391.51,392.09,50879.0,390.1779,391.5809,389.5808,390.158,50879.0
2025-01-21 09:40:00,392.06,392.69,391.57,392.51,29313.0,390.1281,390.755,389.6405,390.5759,29313.0
2025-01-21 09:45:00,392.58,393.44,392.36,392.55,24932.0,390.6456,391.5013,390.4267,390.6157,24932.0
2025-01-21 09:50:00,392.69,393.95,392.47,393.67,13492.0,390.755,392.0088,390.5361,391.7302,13492.0
2025-01-21 09:55:00,393.5,393.95,392.66,393.0,13362.0,391.561,392.0088,390.7252,391.0635,13362.0
2025-01-21 10:00:00,393.17,393.19,391.22,391.22,18733.0,391.2327,391.2526,389.2923,389.2923,18733.0
2025-01-21 10:05:00,391.2,392.48,390.81,392.27,18313.0,389.2724,390.5461,388.8843,390.3371,18313.0
2025-01-21 10:10:00,392.3,392.41,391.07,391.49,10092.0,390.3669,390.4764,389.143,389.5609,10092.0
2025-01-21 10:15:00,391.67,392.85,391.65,392.85,13403.0,389.7401,390.9142,389.7202,390.9142,13403.0
2025-01-21 10:20:00,392.63,392.78,392.25,392.25,6670.0,390.6953,390.8446,390.3172,390.3172,6670.0
2025-01-21 10:25:00,392.31,393.2,392.17,392.95,16277.0,390.3769,391.2625,390.2376,391.0137,16277.0
2025-01-21 10:30:00,393.05,393.39,392.51,392.7,12519.0,391.1133,391.4516,390.5759,390.765,12519.0
2025-01-21 10:35:00,392.62,393.72,392.46,393.72,21296.0,390.6854,391.78,390.5262,391.78,21296.0
2025-01-21 10:40:00,393.8,394.81,393.69,394.72,15269.0,391.8596,392.8646,391.7501,392.775,15269.0
2025-01-21 10:45:00,394.72,395.14,394.1,394.78,28049.0,392.775,393.193,392.1581,392.8347,28049.0
2025-01-21 10:50:00,394.96,395.89,394.76,395.59,18677.0,393.0138,393.9393,392.8148,393.6407,18677.0
2025-01-21 10:55:00,395.77,396.95,395.67,396.72,19502.0,393.8198,394.994,393.7203,394.7652,19502.0
2025-01-21 11:00:00,396.4,396.49,395.02,395.63,18072.0,394.4467,394.5363,393.0735,393.6805,18072.0
2025-01-21 11:05:00,395.38,396.75,395.38,396.56,12431.0,393.4318,394.795,393.4318,394.606,12431.0
2025-01-21 11:10:00,396.68,397.12,396.48,396.6,14284.0,394.7254,395.1632,394.5264,394.6458,14284.0
2025-01-21 11:15:00,396.69,397.0,396.09,396.97,20072.0,394.7353,395.0438,394.1383,395.0139,20072.0
2025-01-21 11:20:00,397.11,397.72,396.8,397.68,16239.0,395.1532,395.7602,394.8448,395.7204,16239.0
2025-01-21 11:25:00,397.81,398.09,397.51,397.73,29504.0,395.8498,396.1284,395.5513,395.7702,29504.0
2025-01-21 11:30:00,397.73,398.44,397.72,398.18,22745.0,395.7702,396.4767,395.7602,396.218,22745.0
2025-01-21 11:35:00,398.36,398.36,397.71,397.95,12393.0,396.3971,396.3971,395.7503,395.9891,12393.0
2025-01-21 11:40:00,397.87,398.8,397.77,398.2,30065.0,395.9095,396.8349,395.81,396.2379,30065.0
2025-01-21 11:45:00,398.27,398.76,398.07,398.76,9043.0,396.3075,396.7951,396.1085,396.7951,9043.0
2025-01-21 11:50:00,398.56,399.23,398.56,399.03,10868.0,396.5961,397.2628,396.5961,397.0638,10868.0
2025-01-21 11:55:00,399.15,399.21,398.48,398.85,10684.0,397.1832,397.2429,396.5165,396.8847,10684.0
2025-01-21 12:00:00,398.85,399.49,398.73,399.38,21153.0,396.8847,397.5215,396.7653,397.4121,21153.0
2025-01-21 12:05:00,399.51,400.46,399.38,400.23,41998.0,397.5414,398.4867,397.4121,398.2579,41998.0
2025-01-21 12:10:00,400.29,400.49,399.8,400.32,15300.0,398.3176,398.5166,397.83,398.3474,15300.0
2025-01-21 12:15:00,400.41,400.76,400.13,400.76,11993.0,398.437,398.7853,398.1584,398.7853,11993.0
2025-01-21 12:20:00,400.77,401.58,400.45,401.58,27814.0,398.7952,399.6012,398.4768,399.6012,27814.0
2025-01-21 12:25:00,401.44,402.58,401.38,402.16,36316.0,399.4619,400.5963,399.4022,400.1784,36316.0
2025-01-21 12:30:00,402.03,402.2,401.74,401.94,8000.0,400.049,400.2182,399.7604,399.9594,8000.0
2025-01-21 12:35:00,401.99,402.3,401.42,401.6,22741.0,400.0092,400.3177,399.442,399.6211,22741.0
2025-01-21 12:40:00,401.6,402.15,397.52,398.28,71030.0,399.6211,400.1684,395.5612,396.3175,71030.0
2025-01-21 12:45:00,398.07,398.48,396.67,397.68,33732.0,396.1085,396.5165,394.7154,395.7204,33732.0
2025-01-21 12:50:00,397.85,398.44,396.7,397.42,29656.0,395.8896,396.4767,394.7453,395.4617,29656.0
2025-01-21 12:55:00,397.08,397.78,396.0,396.41,31619.0,395.1234,395.8199,394.0487,394.4567,31619.0
2025-01-21 13:00:00,396.12,396.65,396.02,396.3,21408.0,394.1681,394.6955,394.0686,394.3472,21408.0
2025-01-21 13:05:00,396.44,396.45,395.58,395.58,37430.0,394.4865,394.4965,393.6308,393.6308,37430.0
2025-01-21 13:10:00,395.58,397.63,395.41,397.4,14688.0,393.6308,395.6707,393.4616,395.4418,14688.0
2025-01-21 13:15:00,397.2,398.06,397.2,397.94,7051.0,395.2428,396.0986,395.2428,395.9792,7051.0
2025-01-21 13:20:00,397.81,398.09,397.57,397.87,6503.0,395.8498,396.1284,395.611,395.9095,6503.0
2025-01-21 13:25:00,397.97,398.12,397.89,397.89,9821.0,396.009,396.1583,395.9294,395.9294,9821.0
2025-01-21 13:30:00,397.98,398.03,397.52,398.0,6787.0,396.019,396.0687,395.5612,396.0389,6787.0
2025-01-21 13:35:00,398.0,398.13,397.4,397.99,5503.0,396.0389,396.1682,395.4418,396.0289,5503.0
2025-01-21 13:40:00,397.86,398.25,397.46,397.64,10588.0,395.8996,396.2876,395.5015,395.6806,10588.0
2025-01-21 13:45:00,397.75,397.75,397.04,397.04,6101.0,395.7901,395.7901,395.0836,395.0836,6101.0
2025-01-21 13:50:00,397.21,397.93,397.08,397.4,6652.0,395.2528,395.9692,395.1234,395.4418,6652.0
2025-01-21 13:55:00,397.37,397.78,397.36,397.78,3091.0,395.412,395.8199,395.402,395.8199,3091.0
2025-01-21 14:00:00,397.8,397.92,397.45,397.61,8030.0,395.8398,395.9593,395.4916,395.6508,8030.0
2025-01-21 14:05:00,397.52,397.7,397.16,397.41,6214.0,395.5612,395.7403,395.203,395.4518,6214.0
2025-01-21 14:10:00,397.41,397.85,397.4,397.56,3991.0,395.4518,395.8896,395.4418,395.601,3991.0
2025-01-21 14:15:00,397.68,397.86,397.3,397.41,11055.0,395.7204,395.8996,395.3423,395.4518,11055.0
2025-01-21 14:20:00,397.31,397.6,397.01,397.6,8785.0,395.3523,395.6408,395.0537,395.6408,8785.0
2025-01-21 14:25:00,397.66,397.9,397.44,397.6,11246.0,395.7005,395.9394,395.4816,395.6408,11246.0
2025-01-21 14:30:00,397.69,397.73,397.2,397.31,9065.0,395.7304,395.7702,395.2428,395.3523,9065.0
2025-01-21 14:35:00,397.2,397.47,397.17,397.23,7233.0,395.2428,395.5115,395.213,395.2727,7233.0
2025-01-21 14:40:00,397.24,397.51,397.14,397.42,7372.0,395.2826,395.5513,395.1831,395.4617,7372.0
2025-01-21 14:45:00,397.42,397.8,397.2,397.2,11107.0,395.4617,395.8398,395.2428,395.2428,11107.0
2025-01-21 14:50:00,397.19,397.32,397.09,397.15,5940.0,395.2329,395.3622,395.1333,395.193,5940.0
2025-01-21 14:55:00,397.15,397.9,397.15,397.8,7269.0,395.193,395.9394,395.193,395.8398,7269.0
2025-01-21 15:00:00,397.73,397.97,397.18,397.67,10909.0,395.7702,396.009,395.2229,395.7105,10909.0
2025-01-21 15:05:00,397.68,398.09,397.67,397.99,6603.0,395.7204,396.1284,395.7105,396.0289,6603.0
2025-01-21 15:10:00,397.92,397.99,397.79,397.89,7553.0,395.9593,396.0289,395.8299,395.9294,7553.0
2025-01-21 15:15:00,397.87,398.39,397.81,398.1,7752.0,395.9095,396.4269,395.8498,396.1384,7752.0
2025-01-21 15:20:00,398.19,398.26,397.78,398.02,7657.0,396.2279,396.2976,395.8199,396.0588,7657.0
2025-01-21 15:25:00,398.12,398.47,398.0,398.42,5765.0,396.1583,396.5065,396.0389,396.4568,5765.0
2025-01-21 15:30:00,398.36,398.38,397.95,397.96,9097.0,396.3971,396.417,395.9891,395.9991,9097.0
2025-01-21 15:35:00,397.97,398.35,397.79,398.34,11327.0,396.009,396.3871,395.8299,396.3772,11327.0
2025-01-21 15:40:00,398.24,398.3,397.99,398.2,10074.0,396.2777,396.3374,396.0289,396.2379,10074.0
2025-01-21 15:45:00,398.2,398.21,397.68,398.17,14984.0,396.2379,396.2478,395.7204,396.208,14984.0
2025-01-21 15:50:00,398.17,398.75,398.1,398.5,43467.0,396.208,396.7852,396.1384,396.5364,43467.0
2025-01-21 15:55:00,398.5,399.0,398.28,398.36,120723.0,396.5364,397.0339,396.3175,396.3971,120723.0
2025-01-22 09:30:00,398.68,400.49,397.32,398.03,68277.0,396.7155,398.5166,395.3622,396.0687,68277.0
2025-01-22 09:35:00,398.2,400.0,397.79,399.29,35751.0,396.2379,398.029,395.8299,397.3225,35751.0
2025-01-22 09:40:00,399.19,399.77,398.1,398.77,10821.0,397.223,397.8001,396.1384,396.8051,10821.0
2025-01-22 09:45:00,399.05,399.07,398.05,398.71,18094.0,397.0837,397.1036,396.0886,396.7454,18094.0
2025-01-22 09:50:00,398.69,398.8,397.2,398.03,17989.0,396.7255,396.8349,395.2428,396.0687,17989.0
2025-01-22 09:55:00,398.21,398.71,396.68,398.21,25940.0,396.2478,396.7454,394.7254,396.2478,25940.0
2025-01-22 10:00:00,398.49,398.66,398.01,398.48,24964.0,396.5264,396.6956,396.0488,396.5165,24964.0
2025-01-22 10:05:00,398.53,399.04,398.11,398.37,19516.0,396.5662,397.0737,396.1483,396.407,19516.0
2025-01-22 10:10:00,398.34,398.48,397.89,397.93,6195.0,396.3772,396.5165,395.9294,395.9692,6195.0
2025-01-22 10:15:00,397.99,398.9,397.91,398.56,8751.0,396.0289,396.9344,395.9493,396.5961,8751.0
2025-01-22 10:20:00,398.56,398.95,397.92,398.18,17348.0,396.5961,396.9842,395.9593,396.218,17348.0
2025-01-22 10:25:00,398.29,398.31,397.63,397.93,16472.0,396.3274,396.3473,395.6707,395.9692,16472.0
2025-01-22 10:30:00,397.9,397.9,396.69,396.93,15467.0,395.9394,395.9394,394.7353,394.9741,15467.0
2025-01-22 10:35:00,396.8,397.24,396.62,396.91,14871.0,394.8448,395.2826,394.6657,394.9542,14871.0
2025-01-22 10:40:00,396.75,397.17,396.54,397.03,25746.0,394.795,395.213,394.5861,395.0736,25746.0
2025-01-22 10:45:00,397.17,397.17,395.37,396.17,33176.0,395.213,395.213,393.4218,394.2179,33176.0
2025-01-22 10:50:00,396.07,396.31,395.79,396.1,18354.0,394.1184,394.3572,393.8398,394.1482,18354.0
2025-01-22 10:55:00,396.22,396.22,395.63,395.77,13388.0,394.2676,394.2676,393.6805,393.8198,13388.0
2025-01-22 11:00:00,395.68,395.83,395.11,395.35,14373.0,393.7303,393.8796,393.1631,393.4019,14373.0
2025-01-22 11:05:00,395.21,395.91,395.11,395.81,15552.0,393.2626,393.9592,393.1631,393.8597,15552.0
2025-01-22 11:10:00,395.71,396.1,395.41,396.1,6509.0,393.7601,394.1482,393.4616,394.1482,6509.0
2025-01-22 11:15:00,396.1,396.84,395.75,396.68,5332.0,394.1482,394.8846,393.7999,394.7254,5332.0
2025-01-22 11:20:00,396.53,396.87,396.15,396.87,8415.0,394.5761,394.9144,394.198,394.9144,8415.0
2025-01-22 11:25:00,396.77,397.16,396.64,396.75,6044.0,394.8149,395.203,394.6856,394.795,6044.0
2025-01-22 11:30:00,396.83,397.24,396.83,397.13,10783.0,394.8746,395.2826,394.8746,395.1731,10783.0
2025-01-22 11:35:00,396.97,397.74,396.85,397.63,12179.0,395.0139,395.7801,394.8945,395.6707,12179.0
2025-01-22 11:40:00,397.69,397.7,397.0,397.0,8691.0,395.7304,395.7403,395.0438,395.0438,8691.0
2025-01-22 11:45:00,397.06,397.42,396.85,397.42,5851.0,395.1035,395.4617,394.8945,395.4617,5851.0
2025-01-22 11:50:00,397.42,397.94,397.3,397.73,5618.0,395.4617,395.9792,395.3423,395.7702,5618.0
2025-01-22 11:55:00,397.75,397.9,397.3,397.3,3360.0,395.7901,395.9394,395.3423,395.3423,3360.0
2025-01-22 12:00:00,397.26,397.79,397.26,397.53,13549.0,395.3025,395.8299,395.3025,395.5712,13549.0
2025-01-22 12:05:00,397.52,397.63,397.22,397.55,4772.0,395.5612,395.6707,395.2627,395.5911,4772.0
2025-01-22 12:10:00,397.56,397.71,396.83,396.83,6211.0,395.601,395.7503,394.8746,394.8746,6211.0
2025-01-22 12:15:00,396.92,397.39,396.92,397.36,12370.0,394.9642,395.4319,394.9642,395.402,12370.0
2025-01-22 12:20:00,397.36,397.36,397.07,397.07,4584.0,395.402,395.402,395.1134,395.1134,4584.0
2025-01-22 12:25:00,397.22,397.44,397.08,397.44,7669.0,395.2627,395.4816,395.1234,395.4816,7669.0
2025-01-22 12:30:00,397.32,397.73,397.3,397.62,3948.0,395.3622,395.7702,395.3423,395.6607,3948.0
2025-01-22 12:35:00,397.7,397.84,397.65,397.75,5105.0,395.7403,395.8796,395.6906,395.7901,5105.0
2025-01-22 12:40:00,397.7,397.79,397.29,397.4,4004.0,395.7403,395.8299,395.3324,395.4418,4004.0
2025-01-22 12:45:00,397.3,397.49,396.84,396.9,6355.0,395.3423,395.5314,394.8846,394.9443,6355.0
2025-01-22 12:50:00,396.9,397.22,396.67,397.22,6429.0,394.9443,395.2627,394.7154,395.2627,6429.0
2025-01-22 12:55:00,397.23,397.3,396.84,396.88,6070.0,395.2727,395.3423,394.8846,394.9244,6070.0
2025-01-22 13:00:00,396.98,397.23,396.88,396.97,7116.0,395.0239,395.2727,394.9244,395.0139,7116.0
2025-01-22 13:05:00,397.03,397.48,397.01,397.47,6994.0,395.0736,395.5214,395.0537,395.5115,6994.0
2025-01-22 13:10:00,397.51,397.77,397.38,397.77,1152.0,395.5513,395.81,395.4219,395.81,1152.0
2025-01-22 13:15:00,397.79,398.1,397.67,398.03,12915.0,395.8299,396.1384,395.7105,396.0687,12915.0
2025-01-22 13:20:00,397.78,398.5,397.78,398.11,4263.0,395.8199,396.5364,395.8199,396.1483,4263.0
2025-01-22 13:25:00,398.25,398.38,397.9,398.08,5426.0,396.2876,396.417,395.9394,396.1185,5426.0
2025-01-22 13:30:00,397.89,398.2,397.71,397.9,8405.0,395.9294,396.2379,395.7503,395.9394,8405.0
2025-01-22 13:35:00,398.04,398.46,397.92,398.23,6517.0,396.0787,396.4966,395.9593,396.2677,6517.0
2025-01-22 13:40:00,398.35,398.73,398.35,398.65,5451.0,396.3871,396.7653,396.3871,396.6857,5451.0
2025-01-22 13:45:00,398.63,398.68,398.53,398.53,3504.0,396.6658,396.7155,396.5662,396.5662,3504.0
2025-01-22 13:50:00,398.41,398.47,397.99,398.25,9936.0,396.4468,396.5065,396.0289,396.2876,9936.0
2025-01-22 13:55:00,398.24,398.24,397.7,397.81,7518.0,396.2777,396.2777,395.7403,395.8498,7518.0
2025-01-22 14:00:00,397.7,398.0,397.68,398.0,4866.0,395.7403,396.0389,395.7204,396.0389,4866.0
2025-01-22 14:05:00,398.08,398.23,397.91,397.92,5956.0,396.1185,396.2677,395.9493,395.9593,5956.0
2025-01-22 14:10:00,398.0,398.01,397.64,397.69,4600.0,396.0389,396.0488,395.6806,395.7304,4600.0
2025-01-22 14:15:00,397.78,397.86,397.67,397.86,5413.0,395.8199,395.8996,395.7105,395.8996,5413.0
2025-01-22 14:20:00,397.8,398.02,397.7,397.7,13065.0,395.8398,396.0588,395.7403,395.7403,13065.0
2025-01-22 14:25:00,397.78,398.02,397.68,397.7,11054.0,395.8199,396.0588,395.7204,395.7403,11054.0
2025-01-22 14:30:00,397.74,397.84,397.53,397.74,7876.0,395.7801,395.8796,395.5712,395.7801,7876.0
2025-01-22 14:35:00,397.84,398.07,397.74,397.98,3635.0,395.8796,396.1085,395.7801,396.019,3635.0
2025-01-22 14:40:00,398.04,398.11,397.8,398.09,6113.0,396.0787,396.1483,395.8398,396.1284,6113.0
2025-01-22 14:45:00,398.14,398.36,398.1,398.21,8886.0,396.1782,396.3971,396.1384,396.2478,8886.0
2025-01-22 14:50:00,398.26,398.35,397.9,398.03,4346.0,396.2976,396.3871,395.9394,396.0687,4346.0
2025-01-22 14:55:00,397.99,398.02,397.84,397.95,4568.0,396.0289,396.0588,395.8796,395.9891,4568.0
2025-01-22 15:00:00,397.85,398.12,397.83,398.11,6489.0,395.8896,396.1583,395.8697,396.1483,6489.0
2025-01-22 15:05:00,398.17,398.35,398.17,398.26,6071.0,396.208,396.3871,396.208,396.2976,6071.0
2025-01-22 15:10:00,398.33,398.5,398.25,398.46,5133.0,396.3672,396.5364,396.2876,396.4966,5133.0
2025-01-22 15:15:00,398.58,398.63,398.45,398.59,3879.0,396.616,396.6658,396.4866,396.626,3879.0
2025-01-22 15:20:00,398.53,398.57,398.27,398.48,10354.0,396.5662,396.6061,396.3075,396.5165,10354.0
2025-01-22 15:25:00,398.49,398.53,398.16,398.19,8316.0,396.5264,396.5662,396.1981,396.2279,8316.0
2025-01-22 15:30:00,398.2,398.22,397.76,397.99,13288.0,396.2379,396.2578,395.8,396.0289,13288.0
2025-01-22 15:35:00,397.96,398.01,397.62,397.81,10840.0,395.9991,396.0488,395.6607,395.8498,10840.0
2025-01-22 15:40:00,397.88,397.88,397.65,397.8,10570.0,395.9195,395.9195,395.6906,395.8398,10570.0
2025-01-22 15:45:00,397.82,398.0,397.59,397.93,12929.0,395.8597,396.0389,395.6309,395.9692,12929.0
2025-01-22 15:50:00,398.08,398.27,397.26,397.49,23452.0,396.1185,396.3075,395.3025,395.5314,23452.0
2025-01-22 15:55:00,397.42,397.83,397.15,397.6,109851.0,395.4617,395.8697,395.193,395.6408,109851.0
2025-01-23 09:30:00,397.37,398.86,397.37,398.33,39222.0,395.412,396.8946,395.412,396.3672,39222.0
2025-01-23 09:35:00,398.52,398.63,397.54,397.54,8654.0,396.5563,396.6658,395.5811,395.5811,8654.0
2025-01-23 09:40:00,397.27,398.06,397.27,397.84,7613.0,395.3125,396.0986,395.3125,395.8796,7613.0
2025-01-23 09:45:00,398.13,398.6,397.78,398.06,8510.0,396.1682,396.6359,395.8199,396.0986,8510.0
2025-01-23 09:50:00,398.2,400.5,398.2,399.63,17378.0,396.2379,398.5265,396.2379,397.6608,17378.0
2025-01-23 09:55:00,399.53,400.13,399.01,400.0,9458.0,397.5613,398.1584,397.0439,398.029,9458.0
2025-01-23 10:00:00,400.29,401.35,399.89,401.35,21108.0,398.3176,399.3724,397.9195,399.3724,21108.0
2025-01-23 10:05:00,401.3,402.45,401.3,402.02,13323.0,399.3226,400.4669,399.3226,400.0391,13323.0
2025-01-23 10:10:00,402.26,402.32,401.67,402.01,9435.0,400.2779,400.3376,399.6908,400.0291,9435.0
2025-01-23 10:15:00,401.97,403.16,401.97,403.02,19906.0,399.9893,401.1734,399.9893,401.0341,19906.0
2025-01-23 10:20:00,403.02,403.17,402.0,402.46,25159.0,401.0341,401.1834,400.0192,400.4769,25159.0
2025-01-23 10:25:00,402.64,403.67,402.64,403.66,9591.0,400.656,401.6809,400.656,401.671,9591.0
2025-01-23 10:30:00,403.36,403.48,402.55,402.55,9075.0,401.3724,401.4919,400.5664,400.5664,9075.0
2025-01-23 10:35:00,402.72,403.76,402.72,403.48,8288.0,400.7356,401.7705,400.7356,401.4919,8288.0
2025-01-23 10:40:00,403.38,404.27,403.28,404.25,20005.0,401.3924,402.278,401.2928,402.2581,20005.0
2025-01-23 10:45:00,404.03,404.19,403.44,404.11,10638.0,402.0391,402.1984,401.4521,402.1188,10638.0
2025-01-23 10:50:00,403.93,404.77,403.93,404.77,27045.0,401.9396,402.7755,401.9396,402.7755,27045.0
2025-01-23 10:55:00,404.9,405.74,404.71,405.73,16951.0,402.9049,403.7407,402.7158,403.7308,16951.0
2025-01-23 11:00:00,405.7,406.53,405.55,406.53,11374.0,403.7009,404.5268,403.5517,404.5268,11374.0
2025-01-23 11:05:00,406.37,406.96,405.76,405.79,26665.0,404.3676,404.9547,403.7606,403.7905,26665.0
2025-01-23 11:10:00,405.88,406.2,405.0,405.79,18309.0,403.88,404.1985,403.0044,403.7905,18309.0
2025-01-23 11:15:00,406.0,406.14,405.43,406.14,18005.0,403.9994,404.1388,403.4322,404.1388,18005.0
2025-01-23 11:20:00,406.16,406.91,405.72,406.52,30269.0,404.1587,404.905,403.7208,404.5169,30269.0
2025-01-23 11:25:00,406.75,406.79,405.78,405.89,20545.0,404.7457,404.7855,403.7805,403.89,20545.0
2025-01-23 11:30:00,405.75,406.66,405.59,406.66,16042.0,403.7507,404.6562,403.5915,404.6562,16042.0
2025-01-23 11:35:00,406.72,407.94,406.7,407.74,14982.0,404.7159,405.9299,404.696,405.7309,14982.0
2025-01-23 11:40:00,407.74,408.36,407.65,407.91,20364.0,405.7309,406.3478,405.6413,405.9,20364.0
2025-01-23 11:45:00,407.93,408.54,407.83,408.53,13067.0,405.9199,406.5269,405.8204,406.517,13067.0
2025-01-23 11:50:00,408.44,409.4,407.74,407.75,42019.0,406.4274,407.3827,405.7309,405.7408,42019.0
2025-01-23 11:55:00,407.87,408.56,407.7,408.46,27714.0,405.8602,406.5468,405.6911,406.4473,27714.0
2025-01-23 12:00:00,408.27,409.0,408.04,408.83,10143.0,406.2583,406.9847,406.0294,406.8155,10143.0
2025-01-23 12:05:00,408.83,408.83,408.2,408.33,10475.0,406.8155,406.8155,406.1886,406.318,10475.0
2025-01-23 12:10:00,408.33,408.55,408.26,408.51,8709.0,406.318,406.5369,406.2483,406.4971,8709.0
2025-01-23 12:15:00,408.75,408.87,408.46,408.51,12519.0,406.7359,406.8553,406.4473,406.4971,12519.0
2025-01-23 12:20:00,408.51,409.5,408.51,409.23,42524.0,406.4971,407.4822,406.4971,407.2135,42524.0
2025-01-23 12:25:00,409.39,409.59,408.46,408.52,23583.0,407.3727,407.5718,406.4473,406.507,23583.0
2025-01-23 12:30:00,408.69,408.93,408.12,408.62,12471.0,406.6762,406.915,406.109,406.6065,12471.0
2025-01-23 12:35:00,408.6,409.24,408.48,409.13,24893.0,406.5866,407.2235,406.4672,407.114,24893.0
2025-01-23 12:40:00,408.96,409.13,408.66,408.87,7742.0,406.9449,407.114,406.6463,406.8553,7742.0
2025-01-23 12:45:00,408.96,409.06,408.4,408.42,10538.0,406.9449,407.0444,406.3876,406.4075,10538.0
2025-01-23 12:50:00,408.42,408.63,408.22,408.38,6805.0,406.4075,406.6165,406.2085,406.3677,6805.0
2025-01-23 12:55:00,408.34,408.64,408.13,408.64,19375.0,406.3279,406.6264,406.1189,406.6264,19375.0
2025-01-23 13:00:00,408.58,408.76,408.43,408.64,20166.0,406.5667,406.7458,406.4175,406.6264,20166.0
2025-01-23 13:05:00,408.56,408.9,408.5,408.79,6604.0,406.5468,406.8852,406.4871,406.7757,6604.0
2025-01-23 13:10:00,408.73,409.01,408.62,408.81,8176.0,406.716,406.9946,406.6065,406.7956,8176.0
2025-01-23 13:15:00,408.68,408.95,408.59,408.73,12597.0,406.6662,406.9349,406.5767,406.716,12597.0
2025-01-23 13:20:00,408.8,408.97,408.39,408.57,8062.0,406.7856,406.9548,406.3777,406.5568,8062.0
2025-01-23 13:25:00,408.68,408.68,407.84,407.98,10847.0,406.6662,406.6662,405.8304,405.9697,10847.0
2025-01-23 13:30:00,408.01,408.27,408.01,408.07,9542.0,405.9995,406.2583,405.9995,406.0592,9542.0
2025-01-23 13:35:00,408.05,408.27,407.93,408.04,11901.0,406.0393,406.2583,405.9199,406.0294,11901.0
2025-01-23 13:40:00,408.09,408.09,407.44,407.96,5457.0,406.0791,406.0791,405.4323,405.9498,5457.0
2025-01-23 13:45:00,407.92,408.25,407.89,408.19,5798.0,405.91,406.2384,405.8801,406.1786,5798.0
2025-01-23 13:50:00,408.14,408.16,407.89,407.96,3037.0,406.1289,406.1488,405.8801,405.9498,3037.0
2025-01-23 13:55:00,408.11,408.21,407.73,407.73,3928.0,406.099,406.1986,405.7209,405.7209,3928.0
2025-01-23 14:00:00,407.71,407.87,407.6,407.73,5250.0,405.701,405.8602,405.5916,405.7209,5250.0
2025-01-23 14:05:00,407.75,407.82,407.38,407.63,8790.0,405.7408,405.8105,405.3726,405.6214,8790.0
2025-01-23 14:10:00,407.63,407.71,407.3,407.34,7605.0,405.6214,405.701,405.293,405.3328,7605.0
2025-01-23 14:15:00,407.41,407.46,407.08,407.12,13036.0,405.4025,405.4522,405.0741,405.1139,13036.0
2025-01-23 14:20:00,407.12,407.31,406.81,407.3,8260.0,405.1139,405.303,404.8054,405.293,8260.0
2025-01-23 14:25:00,407.37,407.82,407.36,407.75,10380.0,405.3627,405.8105,405.3527,405.7408,10380.0
2025-01-23 14:30:00,407.75,407.76,407.52,407.59,8398.0,405.7408,405.7508,405.512,405.5816,8398.0
2025-01-23 14:35:00,407.69,407.82,407.37,407.37,5481.0,405.6811,405.8105,405.3627,405.3627,5481.0
2025-01-23 14:40:00,407.47,407.88,407.47,407.88,5963.0,405.4622,405.8702,405.4622,405.8702,5963.0
2025-01-23 14:45:00,407.9,408.04,407.71,407.88,7015.0,405.8901,406.0294,405.701,405.8702,7015.0
2025-01-23 14:50:00,407.88,407.94,407.63,407.68,6575.0,405.8702,405.9299,405.6214,405.6712,6575.0
2025-01-23 14:55:00,407.68,407.95,407.58,407.9,4601.0,405.6712,405.9398,405.5717,405.8901,4601.0
2025-01-23 15:00:00,407.82,408.06,407.73,407.97,4346.0,405.8105,406.0493,405.7209,405.9597,4346.0
2025-01-23 15:05:00,408.08,408.08,407.7,407.92,5798.0,406.0692,406.0692,405.6911,405.91,5798.0
2025-01-23 15:10:00,407.99,408.11,407.76,407.95,21942.0,405.9796,406.099,405.7508,405.9398,21942.0
2025-01-23 15:15:00,407.84,408.02,407.59,407.81,8609.0,405.8304,406.0095,405.5816,405.8005,8609.0
2025-01-23 15:20:00,407.94,407.94,407.55,407.55,19970.0,405.9299,405.9299,405.5418,405.5418,19970.0
2025-01-23 15:25:00,407.58,407.7,407.14,407.14,9597.0,405.5717,405.6911,405.1338,405.1338,9597.0
2025-01-23 15:30:00,407.21,407.46,406.6,406.78,20760.0,405.2035,405.4522,404.5965,404.7756,20760.0
2025-01-23 15:35:00,406.73,406.73,406.28,406.5,13751.0,404.7258,404.7258,404.2781,404.497,13751.0
2025-01-23 15:40:00,406.31,406.52,406.13,406.32,14617.0,404.3079,404.5169,404.1288,404.3179,14617.0
2025-01-23 15:45:00,406.35,406.83,406.35,406.5,24506.0,404.3477,404.8254,404.3477,404.497,24506.0
2025-01-23 15:50:00,406.57,407.08,405.89,406.05,51583.0,404.5666,405.0741,403.89,404.0492,51583.0
2025-01-23 15:55:00,406.11,407.6,406.05,406.38,182802.0,404.1089,405.5916,404.0492,404.3776,182802.0
2025-01-24 09:30:00,405.73,406.91,405.31,406.57,66719.0,403.7308,404.905,403.3128,404.5666,66719.0
2025-01-24 09:35:00,406.22,407.3,405.87,407.27,9817.0,404.2184,405.293,403.8701,405.2632,9817.0
2025-01-24 09:40:00,407.34,407.61,406.53,407.09,8100.0,405.3328,405.6015,404.5268,405.0841,8100.0
2025-01-24 09:45:00,407.2,407.5,405.97,406.09,11351.0,405.1935,405.492,403.9696,404.089,11351.0
2025-01-24 09:50:00,406.08,406.76,405.94,406.44,7005.0,404.079,404.7557,403.9397,404.4373,7005.0
2025-01-24 09:55:00,406.56,406.76,406.36,406.4,10801.0,404.5567,404.7557,404.3577,404.3975,10801.0
2025-01-24 10:00:00,406.67,406.69,405.28,405.68,17836.0,404.6661,404.686,403.283,403.681,17836.0
2025-01-24 10:05:00,405.74,406.7,405.74,406.7,3723.0,403.7407,404.696,403.7407,404.696,3723.0
2025-01-24 10:10:00,406.61,406.75,406.1,406.1,9376.0,404.6064,404.7457,404.0989,404.0989,9376.0
2025-01-24 10:15:00,406.18,407.26,406.18,407.05,20221.0,404.1786,405.2532,404.1786,405.0443,20221.0
2025-01-24 10:20:00,406.91,407.0,406.59,406.95,7594.0,404.905,404.9945,404.5865,404.9448,7594.0
2025-01-24 10:25:00,407.14,407.44,407.0,407.3,5924.0,405.1338,405.4323,404.9945,405.293,5924.0
2025-01-24 10:30:00,407.04,407.09,406.42,406.51,12472.0,405.0343,405.0841,404.4174,404.5069,12472.0
2025-01-24 10:35:00,406.41,406.77,406.25,406.71,7647.0,404.4074,404.7656,404.2482,404.7059,7647.0
2025-01-24 10:40:00,406.7,406.75,406.08,406.19,12980.0,404.696,404.7457,404.079,404.1885,12980.0
2025-01-24 10:45:00,406.17,406.7,405.89,406.7,8612.0,404.1686,404.696,403.89,404.696,8612.0
2025-01-24 10:50:00,406.64,406.98,406.48,406.73,6256.0,404.6363,404.9746,404.4771,404.7258,6256.0
2025-01-24 10:55:00,406.62,406.7,406.01,406.41,13976.0,404.6164,404.696,404.0094,404.4074,13976.0
2025-01-24 11:00:00,406.42,407.29,406.41,407.29,6175.0,404.4174,405.2831,404.4074,405.2831,6175.0
2025-01-24 11:05:00,407.11,407.17,406.53,407.17,17455.0,405.104,405.1637,404.5268,405.1637,17455.0
2025-01-24 11:10:00,407.19,408.16,407.19,408.16,10577.0,405.1836,406.1488,405.1836,406.1488,10577.0
2025-01-24 11:15:00,407.94,408.14,407.45,407.63,4362.0,405.9299,406.1289,405.4423,405.6214,4362.0
2025-01-24 11:20:00,407.73,408.28,407.68,408.28,4971.0,405.7209,406.2682,405.6712,406.2682,4971.0
2025-01-24 11:25:00,408.24,408.53,407.71,407.71,7111.0,406.2284,406.517,405.701,405.701,7111.0
2025-01-24 11:30:00,407.89,408.09,407.69,408.08,4730.0,405.8801,406.0791,405.6811,406.0692,4730.0
2025-01-24 11:35:00,407.87,408.09,407.7,407.85,8086.0,405.8602,406.0791,405.6911,405.8403,8086.0
2025-01-24 11:40:00,407.85,407.98,407.61,407.98,6673.0,405.8403,405.9697,405.6015,405.9697,6673.0
2025-01-24 11:45:00,407.95,408.23,407.74,408.21,4174.0,405.9398,406.2185,405.7309,406.1986,4174.0
2025-01-24 11:50:00,408.26,408.42,408.13,408.41,5541.0,406.2483,406.4075,406.1189,406.3976,5541.0
2025-01-24 11:55:00,408.4,408.44,407.91,408.01,7294.0,406.3876,406.4274,405.9,405.9995,7294.0
2025-01-24 12:00:00,408.02,408.34,407.63,408.34,9078.0,406.0095,406.3279,405.6214,406.3279,9078.0
2025-01-24 12:05:00,408.33,408.98,408.19,408.92,5952.0,406.318,406.9648,406.1786,406.9051,5952.0
2025-01-24 12:10:00,408.97,409.15,408.67,408.74,6555.0,406.9548,407.1339,406.6563,406.7259,6555.0
2025-01-24 12:15:00,408.74,408.89,408.61,408.76,4128.0,406.7259,406.8752,406.5966,406.7458,4128.0
2025-01-24 12:20:00,408.86,409.2,408.78,409.13,4653.0,406.8453,407.1837,406.7657,407.114,4653.0
2025-01-24 12:25:00,409.2,409.23,408.93,408.99,3955.0,407.1837,407.2135,406.915,406.9747,3955.0
2025-01-24 12:30:00,408.99,409.27,408.79,409.22,5461.0,406.9747,407.2533,406.7757,407.2036,5461.0
2025-01-24 12:35:00,409.23,409.4,409.04,409.33,3420.0,407.2135,407.3827,407.0245,407.313,3420.0
2025-01-24 12:40:00,409.1,409.21,408.67,408.68,6997.0,407.0842,407.1936,406.6563,406.6662,6997.0
2025-01-24 12:45:00,408.59,408.67,408.31,408.47,10075.0,406.5767,406.6563,406.2981,406.4573,10075.0
2025-01-24 12:50:00,408.45,408.52,408.38,408.47,6067.0,406.4374,406.507,406.3677,406.4573,6067.0
2025-01-24 12:55:00,408.41,408.45,407.78,407.89,4822.0,406.3976,406.4374,405.7707,405.8801,4822.0
2025-01-24 13:00:00,407.78,408.01,407.77,407.87,5451.0,405.7707,405.9995,405.7607,405.8602,5451.0
2025-01-24 13:05:00,407.76,407.99,407.33,407.44,40095.0,405.7508,405.9796,405.3229,405.4323,40095.0
2025-01-24 13:10:00,407.32,407.94,407.31,407.75,7534.0,405.3129,405.9299,405.303,405.7408,7534.0
2025-01-24 13:15:00,407.66,407.73,407.15,407.51,4259.0,405.6513,405.7209,405.1438,405.502,4259.0
2025-01-24 13:20:00,407.51,407.56,407.37,407.5,1358.0,405.502,405.5518,405.3627,405.492,1358.0
2025-01-24 13:25:00,407.65,407.65,407.28,407.38,3038.0,405.6413,405.6413,405.2731,405.3726,3038.0
2025-01-24 13:30:00,407.38,407.41,406.76,406.76,12082.0,405.3726,405.4025,404.7557,404.7557,12082.0
2025-01-24 13:35:00,406.69,407.12,406.69,407.08,7976.0,404.686,405.1139,404.686,405.0741,7976.0
2025-01-24 13:40:00,407.0,407.02,406.61,406.86,12094.0,404.9945,405.0144,404.6064,404.8552,12094.0
2025-01-24 13:45:00,406.98,407.13,406.68,406.82,9302.0,404.9746,405.1239,404.6761,404.8154,9302.0
2025-01-24 13:50:00,406.88,407.42,406.88,407.39,11566.0,404.8751,405.4124,404.8751,405.3826,11566.0
2025-01-24 13:55:00,407.54,407.54,406.48,406.85,8533.0,405.5319,405.5319,404.4771,404.8453,8533.0
2025-01-24 14:00:00,406.81,407.28,406.81,407.25,2813.0,404.8054,405.2731,404.8054,405.2433,2813.0
2025-01-24 14:05:00,407.08,407.08,406.75,406.75,10414.0,405.0741,405.0741,404.7457,404.7457,10414.0
2025-01-24 14:10:00,406.74,406.8,406.3,406.7,19901.0,404.7358,404.7955,404.298,404.696,19901.0
2025-01-24 14:15:00,406.75,407.11,406.72,406.77,8188.0,404.7457,405.104,404.7159,404.7656,8188.0
2025-01-24 14:20:00,406.65,407.12,406.65,407.0,4248.0,404.6462,405.1139,404.6462,404.9945,4248.0
2025-01-24 14:25:00,407.07,407.53,406.77,406.9,7837.0,405.0642,405.5219,404.7656,404.895,7837.0
2025-01-24 14:30:00,406.84,407.05,406.77,407.0,4163.0,404.8353,405.0443,404.7656,404.9945,4163.0
2025-01-24 14:35:00,406.91,407.14,406.84,407.06,6595.0,404.905,405.1338,404.8353,405.0542,6595.0
2025-01-24 14:40:00,407.0,407.48,406.98,407.39,7384.0,404.9945,405.4721,404.9746,405.3826,7384.0
2025-01-24 14:45:00,407.39,407.54,407.22,407.51,3915.0,405.3826,405.5319,405.2134,405.502,3915.0
2025-01-24 14:50:00,407.46,407.91,407.23,407.75,9415.0,405.4522,405.9,405.2234,405.7408,9415.0
2025-01-24 14:55:00,407.78,407.94,407.16,407.16,7605.0,405.7707,405.9299,405.1537,405.1537,7605.0
2025-01-24 15:00:00,407.47,407.49,407.14,407.39,3582.0,405.4622,405.4821,405.1338,405.3826,3582.0
2025-01-24 15:05:00,407.39,407.39,407.0,407.18,5136.0,405.3826,405.3826,404.9945,405.1736,5136.0
2025-01-24 15:10:00,407.17,407.17,406.91,407.07,7625.0,405.1637,405.1637,404.905,405.0642,7625.0
2025-01-24 15:15:00,407.17,407.17,406.96,407.04,4582.0,405.1637,405.1637,404.9547,405.0343,4582.0
2025-01-24 15:20:00,406.96,407.21,406.88,406.99,7877.0,404.9547,405.2035,404.8751,404.9846,7877.0
2025-01-24 15:25:00,407.05,407.05,406.86,406.87,4869.0,405.0443,405.0443,404.8552,404.8652,4869.0
2025-01-24 15:30:00,407.01,407.33,406.91,407.04,12572.0,405.0045,405.3229,404.905,405.0343,12572.0
2025-01-24 15:35:00,407.04,407.1,406.86,406.96,10212.0,405.0343,405.094,404.8552,404.9547,10212.0
2025-01-24 15:40:00,406.88,407.14,406.57,407.12,14539.0,404.8751,405.1338,404.5666,405.1139,14539.0
2025-01-24 15:45:00,407.09,407.52,406.85,407.47,24793.0,405.0841,405.512,404.8453,405.4622,24793.0
2025-01-24 15:50:00,407.52,408.03,407.49,407.73,27971.0,405.512,406.0194,405.4821,405.7209,27971.0
2025-01-24 15:55:00,407.56,408.44,407.56,407.65,103893.0,405.5518,406.4274,405.5518,405.6413,103893.0
2025-01-27 09:30:00,397.19,399.54,394.73,394.73,154400.0,395.2329,397.5713,392.785,392.785,154400.0
2025-01-27 09:35:00,394.7,396.79,394.32,394.76,37703.0,392.7551,394.8348,392.377,392.8148,37703.0
2025-01-27 09:40:00,394.45,394.52,391.99,394.35,39553.0,392.5064,392.576,390.0585,392.4068,39553.0
2025-01-27 09:45:00,394.16,395.79,394.08,395.33,17044.0,392.2178,393.8398,392.1382,393.382,17044.0
2025-01-27 09:50:00,395.21,396.84,394.84,396.34,30070.0,393.2626,394.8846,392.8944,394.387,30070.0
2025-01-27 09:55:00,396.78,397.5,396.07,397.05,17342.0,394.8249,395.5413,394.1184,395.0935,17342.0
2025-01-27 10:00:00,397.08,397.27,394.84,395.23,18868.0,395.1234,395.3125,392.8944,393.2825,18868.0
2025-01-27 10:05:00,395.01,395.32,394.16,394.16,17414.0,393.0636,393.3721,392.2178,392.2178,17414.0
2025-01-27 10:10:00,394.16,394.43,393.29,393.29,17174.0,392.2178,392.4865,391.3521,391.3521,17174.0
2025-01-27 10:15:00,393.21,393.98,392.63,393.08,26895.0,391.2725,392.0387,390.6953,391.1431,26895.0
2025-01-27 10:20:00,393.0,393.21,391.58,392.02,19336.0,391.0635,391.2725,389.6505,390.0883,19336.0
2025-01-27 10:25:00,391.69,393.28,391.26,393.01,32818.0,389.76,391.3421,389.3321,391.0734,32818.0
2025-01-27 10:30:00,392.81,393.0,392.33,392.67,8502.0,390.8744,391.0635,390.3968,390.7351,8502.0
2025-01-27 10:35:00,392.77,392.97,391.75,391.93,8174.0,390.8346,391.0336,389.8197,389.9988,8174.0
2025-01-27 10:40:00,392.43,392.81,391.89,392.81,17141.0,390.4963,390.8744,389.959,390.8744,17141.0
2025-01-27 10:45:00,392.87,393.01,391.75,392.14,9594.0,390.9341,391.0734,389.8197,390.2077,9594.0
2025-01-27 10:50:00,392.12,392.97,392.1,392.86,15906.0,390.1878,391.0336,390.1679,390.9242,15906.0
2025-01-27 10:55:00,392.67,392.68,392.0,392.12,9242.0,390.7351,390.7451,390.0684,390.1878,9242.0
2025-01-27 11:00:00,391.85,392.12,391.51,391.63,9304.0,389.9192,390.1878,389.5808,389.7002,9304.0
2025-01-27 11:05:00,391.63,392.18,391.25,391.58,14894.0,389.7002,390.2475,389.3221,389.6505,14894.0
2025-01-27 11:10:00,391.7,392.31,391.56,392.1,7666.0,389.7699,390.3769,389.6306,390.1679,7666.0
2025-01-27 11:15:00,392.14,393.06,392.14,392.88,9859.0,390.2077,391.1232,390.2077,390.9441,9859.0
2025-01-27 11:20:00,392.71,392.99,392.0,392.0,15504.0,390.7749,391.0535,390.0684,390.0684,15504.0
2025-01-27 11:25:00,392.0,392.17,391.21,391.25,7558.0,390.0684,390.2376,389.2823,389.3221,7558.0
2025-01-27 11:30:00,391.18,391.18,390.02,390.28,25774.0,389.2525,389.2525,388.0982,388.3569,25774.0
2025-01-27 11:35:00,390.41,390.97,390.01,390.08,24545.0,388.4863,389.0435,388.0882,388.1579,24545.0
2025-01-27 11:40:00,390.19,390.55,389.92,390.13,10961.0,388.2673,388.6256,387.9987,388.2076,10961.0
2025-01-27 11:45:00,390.12,391.01,390.12,390.55,21279.0,388.1977,389.0833,388.1977,388.6256,21279.0
2025-01-27 11:50:00,390.36,391.04,390.23,390.95,13615.0,388.4365,389.1132,388.3071,389.0236,13615.0
2025-01-27 11:55:00,390.95,391.78,390.94,391.36,9492.0,389.0236,389.8495,389.0136,389.4316,9492.0
2025-01-27 12:00:00,391.19,392.24,390.96,391.5,10295.0,389.2624,390.3072,389.0336,389.5709,10295.0
2025-01-27 12:05:00,391.29,391.91,391.02,391.79,6910.0,389.3619,389.9789,389.0933,389.8595,6910.0
2025-01-27 12:10:00,391.97,392.77,391.85,392.59,8434.0,390.0386,390.8346,389.9192,390.6555,8434.0
2025-01-27 12:15:00,392.57,393.39,392.57,392.85,10189.0,390.6356,391.4516,390.6356,390.9142,10189.0
2025-01-27 12:20:00,393.08,393.5,392.85,393.38,12993.0,391.1431,391.561,390.9142,391.4416,12993.0
2025-01-27 12:25:00,393.34,393.79,393.31,393.59,3586.0,391.4018,391.8496,391.372,391.6506,3586.0
2025-01-27 12:30:00,393.58,393.78,393.16,393.4,7494.0,391.6406,391.8397,391.2227,391.4615,7494.0
2025-01-27 12:35:00,393.4,394.0,393.15,393.15,16637.0,391.4615,392.0586,391.2128,391.2128,16637.0
2025-01-27 12:40:00,393.18,393.96,393.18,393.96,10549.0,391.2426,392.0188,391.2426,392.0188,10549.0
2025-01-27 12:45:00,393.63,393.67,392.82,392.82,10604.0,391.6904,391.7302,390.8844,390.8844,10604.0
2025-01-27 12:50:00,392.84,393.23,392.68,392.92,15064.0,390.9043,391.2924,390.7451,390.9839,15064.0
2025-01-27 12:55:00,393.04,393.09,391.97,392.09,11905.0,391.1033,391.1531,390.0386,390.158,11905.0
2025-01-27 13:00:00,391.89,392.54,391.51,391.79,6899.0,389.959,390.6058,389.5808,389.8595,6899.0
2025-01-27 13:05:00,391.64,391.92,391.58,391.66,4197.0,389.7102,389.9888,389.6505,389.7301,4197.0
2025-01-27 13:10:00,391.46,391.58,391.02,391.31,13377.0,389.5311,389.6505,389.0933,389.3818,13377.0
2025-01-27 13:15:00,391.38,391.63,391.21,391.35,8854.0,389.4515,389.7002,389.2823,389.4216,8854.0
2025-01-27 13:20:00,391.22,391.36,390.83,391.04,9448.0,389.2923,389.4316,388.9042,389.1132,9448.0
2025-01-27 13:25:00,390.91,391.38,390.59,390.75,9918.0,388.9838,389.4515,388.6654,388.8246,9918.0
2025-01-27 13:30:00,390.71,391.15,390.7,390.92,9926.0,388.7848,389.2226,388.7748,388.9937,9926.0
2025-01-27 13:35:00,390.82,391.18,390.67,390.75,15135.0,388.8942,389.2525,388.745,388.8246,15135.0
2025-01-27 13:40:00,390.9,391.34,390.81,391.17,9391.0,388.9738,389.4117,388.8843,389.2425,9391.0
2025-01-27 13:45:00,391.19,391.43,390.9,391.33,6776.0,389.2624,389.5012,388.9738,389.4017,6776.0
2025-01-27 13:50:00,391.42,391.84,391.32,391.75,5406.0,389.4913,389.9092,389.3918,389.8197,5406.0
2025-01-27 13:55:00,391.74,391.88,391.32,391.45,5608.0,389.8097,389.949,389.3918,389.5211,5608.0
2025-01-27 14:00:00,391.46,392.32,391.46,392.15,7220.0,389.5311,390.3868,389.5311,390.2177,7220.0
2025-01-27 14:05:00,392.05,392.06,391.53,391.91,8684.0,390.1182,390.1281,389.6007,389.9789,8684.0
2025-01-27 14:10:00,391.99,392.35,391.91,392.2,10322.0,390.0585,390.4167,389.9789,390.2674,10322.0
2025-01-27 14:15:00,392.41,392.85,392.22,392.77,8369.0,390.4764,390.9142,390.2873,390.8346,8369.0
2025-01-27 14:20:00,392.89,393.11,392.86,393.01,4781.0,390.954,391.173,390.9242,391.0734,4781.0
2025-01-27 14:25:00,393.02,394.12,392.94,394.05,20294.0,391.0834,392.178,391.0038,392.1083,20294.0
2025-01-27 14:30:00,394.05,394.06,393.29,393.67,15273.0,392.1083,392.1183,391.3521,391.7302,15273.0
2025-01-27 14:35:00,393.67,393.93,393.19,393.23,13015.0,391.7302,391.9889,391.2526,391.2924,13015.0
2025-01-27 14:40:00,393.22,393.59,393.15,393.19,10858.0,391.2824,391.6506,391.2128,391.2526,10858.0
2025-01-27 14:45:00,393.11,393.18,392.56,392.6,15610.0,391.173,391.2426,390.6257,390.6655,15610.0
2025-01-27 14:50:00,392.6,392.96,392.35,392.86,7407.0,390.6655,391.0237,390.4167,390.9242,7407.0
2025-01-27 14:55:00,392.76,392.96,392.57,392.71,8286.0,390.8247,391.0237,390.6356,390.7749,8286.0
2025-01-27 15:00:00,392.61,393.1,392.6,392.76,3814.0,390.6754,391.163,390.6655,390.8247,3814.0
2025-01-27 15:05:00,392.84,393.29,392.59,393.28,7346.0,390.9043,391.3521,390.6555,391.3421,7346.0
2025-01-27 15:10:00,393.22,393.94,393.21,393.66,7156.0,391.2824,391.9989,391.2725,391.7202,7156.0
2025-01-27 15:15:00,393.62,395.14,393.58,395.12,13524.0,391.6804,393.193,391.6406,393.1731,13524.0
2025-01-27 15:20:00,395.22,395.67,395.1,395.61,25408.0,393.2726,393.7203,393.1532,393.6606,25408.0
2025-01-27 15:25:00,395.54,395.61,395.25,395.4,7052.0,393.591,393.6606,393.3024,393.4517,7052.0
2025-01-27 15:30:00,395.42,395.56,395.09,395.2,11104.0,393.4716,393.6109,393.1432,393.2527,11104.0
2025-01-27 15:35:00,395.19,395.55,394.96,395.29,10591.0,393.2427,393.6009,393.0138,393.3422,10591.0
2025-01-27 15:40:00,395.37,395.87,395.36,395.74,14162.0,393.4218,393.9194,393.4119,393.79,14162.0
2025-01-27 15:45:00,395.69,396.24,395.63,395.7,12767.0,393.7402,394.2875,393.6805,393.7502,12767.0
2025-01-27 15:50:00,395.68,395.92,393.88,394.21,32528.0,393.7303,393.9691,391.9392,392.2675,32528.0
2025-01-27 15:55:00,394.26,395.09,393.98,394.98,107126.0,392.3173,393.1432,392.0387,393.0337,107126.0
2025-01-28 09:30:00,394.04,396.88,391.2,392.29,67064.0,392.0984,394.9244,389.2724,390.357,67064.0
2025-01-28 09:35:00,392.55,392.59,390.0,391.65,14682.0,390.6157,390.6555,388.0783,389.7202,14682.0
2025-01-28 09:40:00,392.12,392.48,390.51,390.66,15220.0,390.1878,390.5461,388.5858,388.735,15220.0
2025-01-28 09:45:00,390.81,391.22,390.0,391.22,10089.0,388.8843,389.2923,388.0783,389.2923,10089.0
2025-01-28 09:50:00,391.34,392.29,391.26,391.8,5447.0,389.4117,390.357,389.3321,389.8694,5447.0
2025-01-28 09:55:00,391.99,391.99,390.88,391.16,10990.0,390.0585,390.0585,388.9539,389.2326,10990.0
2025-01-28 10:00:00,391.38,392.11,390.93,391.96,10399.0,389.4515,390.1779,389.0037,390.0286,10399.0
2025-01-28 10:05:00,392.19,392.73,391.98,392.15,4695.0,390.2575,390.7948,390.0485,390.2177,4695.0
2025-01-28 10:10:00,392.09,392.51,391.72,392.28,8358.0,390.158,390.5759,389.7898,390.347,8358.0
2025-01-28 10:15:00,392.38,392.51,391.79,391.79,10097.0,390.4466,390.5759,389.8595,389.8595,10097.0
2025-01-28 10:20:00,391.86,391.86,390.92,390.97,7172.0,389.9291,389.9291,388.9937,389.0435,7172.0
2025-01-28 10:25:00,390.92,391.59,390.59,391.26,18267.0,388.9937,389.6604,388.6654,389.3321,18267.0
2025-01-28 10:30:00,391.07,392.04,391.07,391.21,16102.0,389.143,390.1082,389.143,389.2823,16102.0
2025-01-28 10:35:00,391.2,392.3,391.2,392.09,6188.0,389.2724,390.3669,389.2724,390.158,6188.0
2025-01-28 10:40:00,392.13,392.65,391.99,392.48,5506.0,390.1978,390.7152,390.0585,390.5461,5506.0
2025-01-28 10:45:00,392.4,392.4,391.52,392.04,9758.0,390.4665,390.4665,389.5908,390.1082,9758.0
2025-01-28 10:50:00,392.0,392.28,391.74,392.11,4884.0,390.0684,390.347,389.8097,390.1779,4884.0
2025-01-28 10:55:00,391.97,391.97,391.0,391.09,4074.0,390.0386,390.0386,389.0734,389.1629,4074.0
2025-01-28 11:00:00,391.38,391.94,391.36,391.87,3907.0,389.4515,390.0087,389.4316,389.9391,3907.0
2025-01-28 11:05:00,392.0,392.05,391.63,391.8,3792.0,390.0684,390.1182,389.7002,389.8694,3792.0
2025-01-28 11:10:00,391.69,391.98,391.34,391.34,3627.0,389.76,390.0485,389.4117,389.4117,3627.0
2025-01-28 11:15:00,391.26,391.43,390.86,390.9,7448.0,389.3321,389.5012,388.934,388.9738,7448.0
2025-01-28 11:20:00,390.91,390.91,389.25,389.25,14721.0,388.9838,388.9838,387.332,387.332,14721.0
2025-01-28 11:25:00,389.11,389.16,387.75,387.87,22446.0,387.1927,387.2424,385.8394,385.9588,22446.0
2025-01-28 11:30:00,388.0,388.24,387.38,387.75,15276.0,386.0881,386.327,385.4712,385.8394,15276.0
2025-01-28 11:35:00,387.31,387.31,386.48,387.17,16079.0,385.4015,385.4015,384.5756,385.2622,16079.0
2025-01-28 11:40:00,387.11,387.63,386.67,387.63,13692.0,385.2025,385.72,384.7647,385.72,13692.0
2025-01-28 11:45:00,387.81,388.06,387.39,387.75,13053.0,385.8991,386.1478,385.4811,385.8394,13053.0
2025-01-28 11:50:00,387.94,388.06,387.08,387.47,17628.0,386.0284,386.1478,385.1727,385.5607,17628.0
2025-01-28 11:55:00,387.52,387.95,387.5,387.81,6332.0,385.6105,386.0384,385.5906,385.8991,6332.0
2025-01-28 12:00:00,387.81,388.27,387.81,388.07,10062.0,385.8991,386.3568,385.8991,386.1578,10062.0
2025-01-28 12:05:00,388.34,388.56,387.62,388.19,7267.0,386.4265,386.6454,385.71,386.2772,7267.0
2025-01-28 12:10:00,388.19,388.75,388.19,388.63,7715.0,386.2772,386.8344,386.2772,386.715,7715.0
2025-01-28 12:15:00,388.63,388.87,388.5,388.68,8591.0,386.715,386.9538,386.5857,386.7648,8591.0
2025-01-28 12:20:00,388.5,388.81,388.25,388.33,5488.0,386.5857,386.8941,386.3369,386.4165,5488.0
2025-01-28 12:25:00,388.48,388.72,388.06,388.06,11794.0,386.5658,386.8046,386.1478,386.1478,11794.0
2025-01-28 12:30:00,388.06,388.72,388.06,388.53,7135.0,386.1478,386.8046,386.1478,386.6155,7135.0
2025-01-28 12:35:00,388.69,388.73,388.1,388.28,5959.0,386.7747,386.8145,386.1876,386.3668,5959.0
2025-01-28 12:40:00,388.3,388.58,388.02,388.58,8960.0,386.3867,386.6653,386.108,386.6653,8960.0
2025-01-28 12:45:00,388.59,388.71,387.86,388.52,14228.0,386.6752,386.7946,385.9488,386.6056,14228.0
2025-01-28 12:50:00,388.54,388.75,388.04,388.08,7947.0,386.6255,386.8344,386.1279,386.1677,7947.0
2025-01-28 12:55:00,388.31,388.53,387.79,388.23,11670.0,386.3966,386.6155,385.8792,386.317,11670.0
2025-01-28 13:00:00,388.39,388.91,388.39,388.78,6208.0,386.4762,386.9937,386.4762,386.8643,6208.0
2025-01-28 13:05:00,388.74,388.86,388.52,388.65,3846.0,386.8245,386.9439,386.6056,386.7349,3846.0
2025-01-28 13:10:00,388.67,388.98,388.67,388.8,4164.0,386.7548,387.0633,386.7548,386.8842,4164.0
2025-01-28 13:15:00,389.07,389.36,388.94,389.15,5826.0,387.1529,387.4414,387.0235,387.2325,5826.0
2025-01-28 13:20:00,389.15,389.23,388.94,388.96,4530.0,387.2325,387.3121,387.0235,387.0434,4530.0
2025-01-28 13:25:00,389.06,389.1,388.63,388.63,7197.0,387.1429,387.1827,386.715,386.715,7197.0
2025-01-28 13:30:00,388.6,389.2,388.6,389.19,5252.0,386.6852,387.2822,386.6852,387.2723,5252.0
2025-01-28 13:35:00,389.31,389.42,389.05,389.05,4859.0,387.3917,387.5011,387.133,387.133,4859.0
2025-01-28 13:40:00,389.01,389.03,388.63,388.8,4863.0,387.0932,387.1131,386.715,386.8842,4863.0
2025-01-28 13:45:00,388.65,389.02,388.59,388.84,5094.0,386.7349,387.1031,386.6752,386.924,5094.0
2025-01-28 13:50:00,388.98,389.09,388.85,388.9,4262.0,387.0633,387.1728,386.9339,386.9837,4262.0
2025-01-28 13:55:00,388.97,389.07,388.7,388.74,6493.0,387.0534,387.1529,386.7847,386.8245,6493.0
2025-01-28 14:00:00,388.71,388.86,388.48,388.6,6394.0,386.7946,386.9439,386.5658,386.6852,6394.0
2025-01-28 14:05:00,388.58,388.7,388.41,388.6,3333.0,386.6653,386.7847,386.4961,386.6852,3333.0
2025-01-28 14:10:00,388.62,388.63,388.2,388.26,3860.0,386.7051,386.715,386.2872,386.3469,3860.0
2025-01-28 14:15:00,388.14,388.53,388.08,388.45,6335.0,386.2274,386.6155,386.1677,386.5359,6335.0
2025-01-28 14:20:00,388.53,388.93,388.45,388.83,4769.0,386.6155,387.0136,386.5359,386.914,4769.0
2025-01-28 14:25:00,388.94,389.5,388.78,389.28,6358.0,387.0235,387.5807,386.8643,387.3618,6358.0
2025-01-28 14:30:00,389.27,389.51,389.22,389.42,7073.0,387.3519,387.5907,387.3021,387.5011,7073.0
2025-01-28 14:35:00,389.42,389.65,389.23,389.29,5362.0,387.5011,387.73,387.3121,387.3718,5362.0
2025-01-28 14:40:00,389.38,389.75,389.22,389.71,7422.0,387.4613,387.8295,387.3021,387.7897,7422.0
2025-01-28 14:45:00,389.72,389.8,389.44,389.8,16345.0,387.7997,387.8793,387.521,387.8793,16345.0
2025-01-28 14:50:00,389.73,389.92,389.63,389.92,11720.0,387.8096,387.9987,387.7101,387.9987,11720.0
2025-01-28 14:55:00,389.91,390.33,389.91,390.32,12124.0,387.9887,388.4067,387.9887,388.3967,12124.0
2025-01-28 15:00:00,390.36,390.43,389.98,390.17,9273.0,388.4365,388.5062,388.0584,388.2474,9273.0
2025-01-28 15:05:00,390.38,390.56,390.18,390.45,7308.0,388.4564,388.6355,388.2574,388.5261,7308.0
2025-01-28 15:10:00,390.44,390.86,390.44,390.75,11770.0,388.5161,388.934,388.5161,388.8246,11770.0
2025-01-28 15:15:00,390.75,390.85,390.66,390.73,16841.0,388.8246,388.9241,388.735,388.8047,16841.0
2025-01-28 15:20:00,390.73,391.45,390.69,390.85,14591.0,388.8047,389.5211,388.7649,388.9241,14591.0
2025-01-28 15:25:00,390.6,390.79,390.36,390.67,10298.0,388.6753,388.8644,388.4365,388.745,10298.0
2025-01-28 15:30:00,390.59,390.8,390.35,390.35,13315.0,388.6654,388.8743,388.4266,388.4266,13315.0
2025-01-28 15:35:00,390.44,390.54,390.01,390.49,10125.0,388.5161,388.6156,388.0882,388.5659,10125.0
2025-01-28 15:40:00,390.54,390.99,390.4,390.91,12186.0,388.6156,389.0634,388.4763,388.9838,12186.0
2025-01-28 15:45:00,390.93,390.99,390.32,390.35,11869.0,389.0037,389.0634,388.3967,388.4266,11869.0
2025-01-28 15:50:00,390.31,391.58,390.31,391.24,29142.0,388.3868,389.6505,388.3868,389.3122,29142.0
2025-01-28 15:55:00,391.21,391.21,390.08,390.24,65491.0,389.2823,389.2823,388.1579,388.3171,65491.0
2025-01-29 09:30:00,391.94,395.38,391.12,394.11,55305.0,390.0087,393.4318,389.1928,392.168,55305.0
2025-01-29 09:35:00,394.03,396.05,393.11,395.91,16415.0,392.0884,394.0985,391.173,393.9592,16415.0
2025-01-29 09:40:00,396.09,396.1,394.45,394.77,17676.0,394.1383,394.1482,392.5064,392.8248,17676.0
2025-01-29 09:45:00,395.18,396.0,394.97,395.88,8438.0,393.2328,394.0487,393.0238,393.9293,8438.0
2025-01-29 09:50:00,395.79,396.67,395.79,396.67,25320.0,393.8398,394.7154,393.8398,394.7154,25320.0
2025-01-29 09:55:00,396.44,397.29,396.29,396.99,9420.0,394.4865,395.3324,394.3373,395.0338,9420.0
2025-01-29 10:00:00,396.95,398.92,396.94,398.92,37413.0,394.994,396.9543,394.9841,396.9543,37413.0
2025-01-29 10:05:00,398.67,399.36,398.2,399.22,27671.0,396.7056,397.3922,396.2379,397.2528,27671.0
2025-01-29 10:10:00,399.09,399.34,398.12,398.48,22106.0,397.1235,397.3723,396.1583,396.5165,22106.0
2025-01-29 10:15:00,398.27,398.79,397.5,397.61,17204.0,396.3075,396.825,395.5413,395.6508,17204.0
2025-01-29 10:20:00,397.61,398.51,397.49,398.51,13112.0,395.6508,396.5463,395.5314,396.5463,13112.0
2025-01-29 10:25:00,398.28,398.98,397.07,397.6,17822.0,396.3175,397.014,395.1134,395.6408,17822.0
2025-01-29 10:30:00,397.6,397.85,397.02,397.69,7784.0,395.6408,395.8896,395.0637,395.7304,7784.0
2025-01-29 10:35:00,397.75,398.07,397.32,398.07,7549.0,395.7901,396.1085,395.3622,396.1085,7549.0
2025-01-29 10:40:00,397.9,398.52,397.61,397.65,14645.0,395.9394,396.5563,395.6508,395.6906,14645.0
2025-01-29 10:45:00,397.8,397.97,396.55,396.83,5365.0,395.8398,396.009,394.596,394.8746,5365.0
2025-01-29 10:50:00,396.93,397.12,396.22,396.51,7676.0,394.9741,395.1632,394.2676,394.5562,7676.0
2025-01-29 10:55:00,396.51,396.85,396.44,396.57,7256.0,394.5562,394.8945,394.4865,394.6159,7256.0
2025-01-29 11:00:00,396.66,397.49,396.57,397.18,5213.0,394.7055,395.5314,394.6159,395.2229,5213.0
2025-01-29 11:05:00,397.07,397.43,396.79,397.36,5746.0,395.1134,395.4717,394.8348,395.402,5746.0
2025-01-29 11:10:00,397.37,397.51,397.02,397.07,7930.0,395.412,395.5513,395.0637,395.1134,7930.0
2025-01-29 11:15:00,397.08,397.57,396.85,396.95,4629.0,395.1234,395.611,394.8945,394.994,4629.0
2025-01-29 11:20:00,396.85,397.08,396.71,396.99,9970.0,394.8945,395.1234,394.7552,395.0338,9970.0
2025-01-29 11:25:00,396.9,397.09,396.69,396.69,3779.0,394.9443,395.1333,394.7353,394.7353,3779.0
2025-01-29 11:30:00,396.71,397.55,396.52,397.55,17028.0,394.7552,395.5911,394.5662,395.5911,17028.0
2025-01-29 11:35:00,397.6,397.61,397.08,397.15,9943.0,395.6408,395.6508,395.1234,395.193,9943.0
2025-01-29 11:40:00,397.21,397.35,397.08,397.22,4501.0,395.2528,395.3921,395.1234,395.2627,4501.0
2025-01-29 11:45:00,397.35,397.5,396.92,397.23,4092.0,395.3921,395.5413,394.9642,395.2727,4092.0
2025-01-29 11:50:00,397.31,397.77,397.16,397.77,3670.0,395.3523,395.81,395.203,395.81,3670.0
2025-01-29 11:55:00,397.65,397.65,397.14,397.37,4430.0,395.6906,395.6906,395.1831,395.412,4430.0
2025-01-29 12:00:00,397.46,397.91,397.38,397.8,3650.0,395.5015,395.9493,395.4219,395.8398,3650.0
2025-01-29 12:05:00,397.87,398.02,397.49,397.58,7028.0,395.9095,396.0588,395.5314,395.6209,7028.0
2025-01-29 12:10:00,397.43,397.43,397.13,397.18,2604.0,395.4717,395.4717,395.1731,395.2229,2604.0
2025-01-29 12:15:00,397.38,397.83,397.38,397.63,13229.0,395.4219,395.8697,395.4219,395.6707,13229.0
2025-01-29 12:20:00,397.8,397.99,397.35,397.47,2764.0,395.8398,396.0289,395.3921,395.5115,2764.0
2025-01-29 12:25:00,397.49,397.63,397.27,397.47,4683.0,395.5314,395.6707,395.3125,395.5115,4683.0
2025-01-29 12:30:00,397.18,397.47,397.07,397.34,4781.0,395.2229,395.5115,395.1134,395.3821,4781.0
2025-01-29 12:35:00,397.36,397.52,396.88,396.88,5500.0,395.402,395.5612,394.9244,394.9244,5500.0
2025-01-29 12:40:00,396.85,396.87,396.6,396.71,3916.0,394.8945,394.9144,394.6458,394.7552,3916.0
2025-01-29 12:45:00,396.76,396.81,396.58,396.63,5184.0,394.805,394.8547,394.6259,394.6756,5184.0
2025-01-29 12:50:00,396.61,397.1,396.48,396.55,23566.0,394.6557,395.1433,394.5264,394.596,23566.0
2025-01-29 12:55:00,396.65,396.95,396.46,396.79,2720.0,394.6955,394.994,394.5064,394.8348,2720.0
2025-01-29 13:00:00,396.99,396.99,395.9,396.03,17290.0,395.0338,395.0338,393.9492,394.0786,17290.0
2025-01-29 13:05:00,396.03,396.75,395.99,396.46,5708.0,394.0786,394.795,394.0388,394.5064,5708.0
2025-01-29 13:10:00,396.49,396.68,396.01,396.4,11775.0,394.5363,394.7254,394.0587,394.4467,11775.0
2025-01-29 13:15:00,396.48,396.69,396.46,396.66,3074.0,394.5264,394.7353,394.5064,394.7055,3074.0
2025-01-29 13:20:00,396.72,397.1,396.51,397.1,5752.0,394.7652,395.1433,394.5562,395.1433,5752.0
2025-01-29 13:25:00,397.12,397.22,396.46,396.75,6053.0,395.1632,395.2627,394.5064,394.795,6053.0
2025-01-29 13:30:00,396.62,396.94,396.52,396.53,4040.0,394.6657,394.9841,394.5662,394.5761,4040.0
2025-01-29 13:35:00,396.65,396.65,396.15,396.33,7992.0,394.6955,394.6955,394.198,394.3771,7992.0
2025-01-29 13:40:00,396.35,396.59,396.25,396.25,1036.0,394.397,394.6358,394.2975,394.2975,1036.0
2025-01-29 13:45:00,396.2,396.77,396.07,396.72,4310.0,394.2477,394.8149,394.1184,394.7652,4310.0
2025-01-29 13:50:00,396.65,396.89,396.34,396.81,7132.0,394.6955,394.9343,394.387,394.8547,7132.0
2025-01-29 13:55:00,396.72,396.72,396.37,396.44,11469.0,394.7652,394.7652,394.4169,394.4865,11469.0
2025-01-29 14:00:00,396.37,396.37,395.0,395.09,27699.0,394.4169,394.4169,393.0536,393.1432,27699.0
2025-01-29 14:05:00,395.03,395.76,395.03,395.21,7637.0,393.0835,393.8099,393.0835,393.2626,7637.0
2025-01-29 14:10:00,395.08,395.19,394.14,394.16,18312.0,393.1332,393.2427,392.1979,392.2178,18312.0
2025-01-29 14:15:00,394.13,394.27,393.29,393.7,6066.0,392.1879,392.3272,391.3521,391.76,6066.0
2025-01-29 14:20:00,393.85,394.12,393.53,393.86,12090.0,391.9093,392.178,391.5909,391.9193,12090.0
2025-01-29 14:25:00,393.87,394.0,393.43,393.62,7310.0,391.9292,392.0586,391.4914,391.6804,7310.0
2025-01-29 14:30:00,393.62,394.84,393.59,394.47,12258.0,391.6804,392.8944,391.6506,392.5263,12258.0
2025-01-29 14:35:00,394.6,395.57,394.03,395.19,11970.0,392.6556,393.6208,392.0884,393.2427,11970.0
2025-01-29 14:40:00,395.45,396.58,395.45,396.26,11170.0,393.5014,394.6259,393.5014,394.3074,11170.0
2025-01-29 14:45:00,396.37,396.69,395.64,395.8,6958.0,394.4169,394.7353,393.6905,393.8497,6958.0
2025-01-29 14:50:00,396.15,396.59,395.9,396.27,4206.0,394.198,394.6358,393.9492,394.3174,4206.0
2025-01-29 14:55:00,396.21,396.24,395.16,395.58,10680.0,394.2577,394.2875,393.2129,393.6308,10680.0
2025-01-29 15:00:00,395.51,395.61,394.42,394.56,9013.0,393.5611,393.6606,392.4765,392.6158,9013.0
2025-01-29 15:05:00,394.49,395.24,394.4,394.97,10559.0,392.5462,393.2925,392.4566,393.0238,10559.0
2025-01-29 15:10:00,395.07,395.69,394.8,395.01,14586.0,393.1233,393.7402,392.8546,393.0636,14586.0
2025-01-29 15:15:00,395.02,395.02,393.94,394.24,28229.0,393.0735,393.0735,391.9989,392.2974,28229.0
2025-01-29 15:20:00,394.26,395.69,394.16,395.44,46102.0,392.3173,393.7402,392.2178,393.4915,46102.0
2025-01-29 15:25:00,395.33,395.6,394.79,395.18,18108.0,393.382,393.6507,392.8447,393.2328,18108.0
2025-01-29 15:30:00,395.3,395.33,394.5,394.65,21686.0,393.3522,393.382,392.5561,392.7054,21686.0
2025-01-29 15:35:00,394.63,394.63,394.03,394.08,18070.0,392.6855,392.6855,392.0884,392.1382,18070.0
2025-01-29 15:40:00,394.16,394.28,393.82,394.05,21435.0,392.2178,392.3372,391.8795,392.1083,21435.0
2025-01-29 15:45:00,393.99,394.27,393.48,393.79,18148.0,392.0486,392.3272,391.5411,391.8496,18148.0
2025-01-29 15:50:00,393.84,394.64,393.54,393.89,34833.0,391.8994,392.6954,391.6008,391.9491,34833.0
2025-01-29 15:55:00,393.9,394.32,392.9,393.17,84552.0,391.9591,392.377,390.964,391.2327,84552.0
2025-01-30 09:30:00,373.5,379.51,373.16,374.04,197223.0,371.6596,377.64,371.3213,372.1969,197223.0
2025-01-30 09:35:00,374.09,376.48,373.3,375.25,112664.0,372.2467,374.6249,371.4606,373.401,112664.0
2025-01-30 09:40:00,375.13,377.9,375.12,376.46,60918.0,373.2816,376.0379,373.2716,374.605,60918.0
2025-01-30 09:45:00,376.74,377.13,374.82,376.51,48961.0,374.8836,375.2717,372.9731,374.6548,48961.0
2025-01-30 09:50:00,377.2,378.11,375.12,375.69,34493.0,375.3414,376.2469,373.2716,373.8388,34493.0
2025-01-30 09:55:00,375.67,375.99,373.87,374.1,28985.0,373.8189,374.1373,372.0278,372.2566,28985.0
2025-01-30 10:00:00,374.38,374.79,373.5,374.79,47753.0,372.5352,372.9432,371.6596,372.9432,47753.0
2025-01-30 10:05:00,374.99,377.22,374.77,375.58,31139.0,373.1422,375.3613,372.9233,373.7293,31139.0
2025-01-30 10:10:00,375.5,377.5,375.5,377.12,19070.0,373.6497,375.6399,373.6497,375.2617,19070.0
2025-01-30 10:15:00,376.85,376.88,374.67,374.72,24787.0,374.9931,375.0229,372.8238,372.8736,24787.0
2025-01-30 10:20:00,374.68,376.0,374.64,375.55,36446.0,372.8338,374.1473,372.794,373.6995,36446.0
2025-01-30 10:25:00,375.55,376.51,375.05,376.47,16432.0,373.6995,374.6548,373.2019,374.6149,16432.0
2025-01-30 10:30:00,376.52,377.5,375.98,376.75,14751.0,374.6647,375.6399,374.1274,374.8936,14751.0
2025-01-30 10:35:00,376.74,379.37,376.71,379.1,20410.0,374.8836,377.5007,374.8538,377.232,20410.0
2025-01-30 10:40:00,379.13,380.26,379.13,380.04,54371.0,377.2618,378.3863,377.2618,378.1674,54371.0
2025-01-30 10:45:00,380.05,380.78,379.85,380.64,8839.0,378.1773,378.9037,377.9783,378.7644,8839.0
2025-01-30 10:50:00,380.81,380.81,377.62,377.66,14285.0,378.9336,378.9336,375.7593,375.7991,14285.0
2025-01-30 10:55:00,377.55,378.19,376.5,378.19,24135.0,375.6896,376.3265,374.6448,376.3265,24135.0
2025-01-30 11:00:00,378.0,378.2,376.34,376.49,23110.0,376.1374,376.3364,374.4856,374.6349,23110.0
2025-01-30 11:05:00,376.53,377.0,375.0,375.11,39161.0,374.6747,375.1423,373.1522,373.2617,39161.0
2025-01-30 11:10:00,375.12,375.67,374.36,374.69,13121.0,373.2716,373.8189,372.5153,372.8437,13121.0
2025-01-30 11:15:00,375.0,375.11,374.08,374.93,20067.0,373.1522,373.2617,372.2367,373.0825,20067.0
2025-01-30 11:20:00,374.59,374.93,374.16,374.61,28330.0,372.7442,373.0825,372.3163,372.7641,28330.0
2025-01-30 11:25:00,374.53,375.26,373.6,375.08,41779.0,372.6845,373.4109,371.7591,373.2318,41779.0
2025-01-30 11:30:00,375.14,376.27,374.74,374.74,27982.0,373.2915,374.4159,372.8935,372.8935,27982.0
2025-01-30 11:35:00,374.73,375.25,374.73,375.05,15885.0,372.8835,373.401,372.8835,373.2019,15885.0
2025-01-30 11:40:00,374.9,375.45,374.21,375.0,19359.0,373.0527,373.6,372.3661,373.1522,19359.0
2025-01-30 11:45:00,375.09,375.68,374.8,374.91,16000.0,373.2417,373.8288,372.9532,373.0626,16000.0
2025-01-30 11:50:00,374.99,375.5,374.31,375.32,23450.0,373.1422,373.6497,372.4656,373.4706,23450.0
2025-01-30 11:55:00,375.19,376.36,374.76,376.06,29544.0,373.3413,374.5055,372.9134,374.207,29544.0
2025-01-30 12:00:00,375.83,375.98,374.5,374.74,16277.0,373.9781,374.1274,372.6547,372.8935,16277.0
2025-01-30 12:05:00,374.97,375.22,374.53,374.95,21168.0,373.1223,373.3711,372.6845,373.1024,21168.0
2025-01-30 12:10:00,375.0,375.69,374.53,374.75,21707.0,373.1522,373.8388,372.6845,372.9034,21707.0
2025-01-30 12:15:00,374.75,374.98,374.06,374.1,21675.0,372.9034,373.1323,372.2168,372.2566,21675.0
2025-01-30 12:20:00,374.16,375.3,374.16,374.8,9676.0,372.3163,373.4507,372.3163,372.9532,9676.0
2025-01-30 12:25:00,374.8,375.1,374.31,374.99,11283.0,372.9532,373.2517,372.4656,373.1422,11283.0
2025-01-30 12:30:00,375.15,375.22,374.42,374.42,13117.0,373.3015,373.3711,372.5751,372.5751,13117.0
2025-01-30 12:35:00,374.72,375.76,374.59,375.64,10505.0,372.8736,373.9084,372.7442,373.789,10505.0
2025-01-30 12:40:00,375.75,376.31,375.55,375.74,44250.0,373.8985,374.4557,373.6995,373.8885,44250.0
2025-01-30 12:45:00,375.81,375.96,375.58,375.63,17890.0,373.9582,374.1075,373.7293,373.7791,17890.0
2025-01-30 12:50:00,375.62,375.83,375.3,375.47,17434.0,373.7691,373.9781,373.4507,373.6199,17434.0
2025-01-30 12:55:00,375.52,376.21,374.77,374.77,11574.0,373.6696,374.3562,372.9233,372.9233,11574.0
2025-01-30 13:00:00,374.62,375.98,374.62,375.5,16719.0,372.7741,374.1274,372.7741,373.6497,16719.0
2025-01-30 13:05:00,375.43,375.81,375.2,375.58,20299.0,373.5801,373.9582,373.3512,373.7293,20299.0
2025-01-30 13:10:00,375.52,375.61,375.3,375.51,8906.0,373.6696,373.7592,373.4507,373.6597,8906.0
2025-01-30 13:15:00,375.69,376.21,375.36,375.92,12937.0,373.8388,374.3562,373.5104,374.0677,12937.0
2025-01-30 13:20:00,375.92,376.08,375.59,375.89,22021.0,374.0677,374.2269,373.7393,374.0378,22021.0
2025-01-30 13:25:00,376.0,376.0,375.33,375.33,15818.0,374.1473,374.1473,373.4806,373.4806,15818.0
2025-01-30 13:30:00,375.46,376.75,375.45,376.1,18640.0,373.6099,374.8936,373.6,374.2468,18640.0
2025-01-30 13:35:00,376.19,376.38,376.0,376.07,52298.0,374.3363,374.5254,374.1473,374.2169,52298.0
2025-01-30 13:40:00,376.2,376.49,375.87,375.99,24303.0,374.3463,374.6349,374.0179,374.1373,24303.0
2025-01-30 13:45:00,376.05,377.14,376.05,376.32,41419.0,374.197,375.2816,374.197,374.4657,41419.0
2025-01-30 13:50:00,376.33,377.21,376.24,376.6,21020.0,374.4756,375.3513,374.3861,374.7443,21020.0
2025-01-30 13:55:00,376.55,377.6,376.49,377.44,25662.0,374.6946,375.7394,374.6349,375.5802,25662.0
2025-01-30 14:00:00,377.44,377.65,376.56,376.56,21019.0,375.5802,375.7891,374.7045,374.7045,21019.0
2025-01-30 14:05:00,376.69,377.73,376.43,377.69,19701.0,374.8339,375.8687,374.5751,375.8289,19701.0
2025-01-30 14:10:00,377.58,378.33,377.54,377.62,21204.0,375.7195,376.4658,375.6797,375.7593,21204.0
2025-01-30 14:15:00,377.62,377.84,377.26,377.59,7180.0,375.7593,375.9782,375.4011,375.7294,7180.0
2025-01-30 14:20:00,377.44,377.62,376.9,377.03,10153.0,375.5802,375.7593,375.0428,375.1722,10153.0
2025-01-30 14:25:00,376.96,377.31,376.64,377.24,20701.0,375.1025,375.4508,374.7841,375.3812,20701.0
2025-01-30 14:30:00,377.11,377.24,376.75,377.0,11302.0,375.2518,375.3812,374.8936,375.1423,11302.0
2025-01-30 14:35:00,376.98,378.09,376.98,377.62,13853.0,375.1224,376.227,375.1224,375.7593,13853.0
2025-01-30 14:40:00,377.77,377.77,377.14,377.14,6400.0,375.9085,375.9085,375.2816,375.2816,6400.0
2025-01-30 14:45:00,377.32,377.49,377.03,377.23,15122.0,375.4608,375.6299,375.1722,375.3712,15122.0
2025-01-30 14:50:00,377.23,377.35,376.87,377.02,11936.0,375.3712,375.4906,375.013,375.1622,11936.0
2025-01-30 14:55:00,376.85,377.83,376.85,377.65,17206.0,374.9931,375.9682,374.9931,375.7891,17206.0
2025-01-30 15:00:00,377.57,377.88,377.57,377.75,24851.0,375.7095,376.018,375.7095,375.8886,24851.0
2025-01-30 15:05:00,377.8,377.85,377.33,377.37,8404.0,375.9384,375.9881,375.4707,375.5105,8404.0
2025-01-30 15:10:00,377.38,377.4,376.87,377.21,48405.0,375.5205,375.5404,375.013,375.3513,48405.0
2025-01-30 15:15:00,377.21,377.75,376.97,377.46,44917.0,375.3513,375.8886,375.1125,375.6001,44917.0
2025-01-30 15:20:00,377.56,377.66,377.14,377.33,15319.0,375.6996,375.7991,375.2816,375.4707,15319.0
2025-01-30 15:25:00,377.45,378.2,377.28,377.4,32445.0,375.5901,376.3364,375.421,375.5404,32445.0
2025-01-30 15:30:00,377.4,377.49,376.98,377.22,26283.0,375.5404,375.6299,375.1224,375.3613,26283.0
2025-01-30 15:35:00,377.22,377.26,375.38,375.38,25515.0,375.3613,375.4011,373.5303,373.5303,25515.0
2025-01-30 15:40:00,375.3,375.3,373.5,373.73,65170.0,373.4507,373.4507,371.6596,371.8885,65170.0
2025-01-30 15:45:00,373.71,374.74,373.31,374.0,95730.0,371.8685,372.8935,371.4705,372.1571,95730.0
2025-01-30 15:50:00,373.97,375.1,373.4,374.88,60455.0,372.1273,373.2517,371.5601,373.0328,60455.0
2025-01-30 15:55:00,374.97,376.23,374.95,374.98,137495.0,373.1223,374.3761,373.1024,373.1323,137495.0
2025-01-31 09:30:00,377.46,378.0,373.66,374.01,119973.0,375.6001,376.1374,371.8188,372.1671,119973.0
2025-01-31 09:35:00,374.15,375.75,373.43,375.74,21358.0,372.3064,373.8985,371.5899,373.8885,21358.0
2025-01-31 09:40:00,375.27,375.7,374.54,374.95,27788.0,373.4209,373.8487,372.6945,373.1024,27788.0
2025-01-31 09:45:00,374.94,375.62,374.4,374.58,17241.0,373.0925,373.7691,372.5551,372.7343,17241.0
2025-01-31 09:50:00,374.95,375.36,373.6,373.81,19928.0,373.1024,373.5104,371.7591,371.9681,19928.0
2025-01-31 09:55:00,374.03,374.03,373.15,373.4,16910.0,372.187,372.187,371.3113,371.5601,16910.0
2025-01-31 10:00:00,373.11,373.92,372.5,373.55,17463.0,371.2715,372.0775,370.6645,371.7093,17463.0
2025-01-31 10:05:00,373.45,373.99,372.98,373.87,4566.0,371.6098,372.1472,371.1421,372.0278,4566.0
2025-01-31 10:10:00,373.76,374.53,373.66,374.0,9426.0,371.9183,372.6845,371.8188,372.1571,9426.0
2025-01-31 10:15:00,374.08,374.31,373.35,373.53,9464.0,372.2367,372.4656,371.5103,371.6894,9464.0
2025-01-31 10:20:00,373.41,374.18,372.9,374.17,9350.0,371.57,372.3362,371.0625,372.3263,9350.0
2025-01-31 10:25:00,374.12,374.95,374.0,374.87,11477.0,372.2765,373.1024,372.1571,373.0228,11477.0
2025-01-31 10:30:00,374.59,376.16,374.39,376.16,17312.0,372.7442,374.3065,372.5452,374.3065,17312.0
2025-01-31 10:35:00,375.95,376.29,375.46,375.46,8202.0,374.0975,374.4358,373.6099,373.6099,8202.0
2025-01-31 10:40:00,375.36,376.45,375.31,375.92,8365.0,373.5104,374.595,373.4607,374.0677,8365.0
2025-01-31 10:45:00,376.04,376.21,375.68,376.0,9817.0,374.1871,374.3562,373.8288,374.1473,9817.0
2025-01-31 10:50:00,375.91,376.19,375.49,375.7,11419.0,374.0577,374.3363,373.6398,373.8487,11419.0
2025-01-31 10:55:00,375.52,375.67,374.7,374.97,14783.0,373.6696,373.8189,372.8537,373.1223,14783.0
2025-01-31 11:00:00,374.99,375.12,374.09,374.54,13771.0,373.1422,373.2716,372.2467,372.6945,13771.0
2025-01-31 11:05:00,374.61,375.29,374.54,374.98,6459.0,372.7641,373.4408,372.6945,373.1323,6459.0
2025-01-31 11:10:00,374.84,375.58,374.72,375.28,7262.0,372.993,373.7293,372.8736,373.4308,7262.0
2025-01-31 11:15:00,375.3,375.3,374.77,375.08,26122.0,373.4507,373.4507,372.9233,373.2318,26122.0
2025-01-31 11:20:00,375.04,375.65,375.01,375.22,38532.0,373.192,373.799,373.1621,373.3711,38532.0
2025-01-31 11:25:00,375.21,375.61,374.91,375.18,52017.0,373.3612,373.7592,373.0626,373.3313,52017.0
2025-01-31 11:30:00,375.25,375.44,375.0,375.42,22704.0,373.401,373.59,373.1522,373.5701,22704.0
2025-01-31 11:35:00,375.36,375.55,375.0,375.35,34156.0,373.5104,373.6995,373.1522,373.5005,34156.0
2025-01-31 11:40:00,375.36,375.43,374.34,374.63,9439.0,373.5104,373.5801,372.4954,372.784,9439.0
2025-01-31 11:45:00,374.48,374.55,374.3,374.48,3508.0,372.6348,372.7044,372.4556,372.6348,3508.0
2025-01-31 11:50:00,374.35,374.67,374.24,374.67,5297.0,372.5054,372.8238,372.3959,372.8238,5297.0
2025-01-31 11:55:00,374.62,374.88,374.49,374.88,6823.0,372.7741,373.0328,372.6447,373.0328,6823.0
2025-01-31 12:00:00,374.93,375.06,374.82,375.06,4352.0,373.0825,373.2119,372.9731,373.2119,4352.0
2025-01-31 12:05:00,374.92,375.06,374.55,375.06,9808.0,373.0726,373.2119,372.7044,373.2119,9808.0
2025-01-31 12:10:00,375.06,375.08,374.78,374.94,3211.0,373.2119,373.2318,372.9333,373.0925,3211.0
2025-01-31 12:15:00,374.93,375.24,374.87,375.08,8933.0,373.0825,373.391,373.0228,373.2318,8933.0
2025-01-31 12:20:00,375.08,375.09,374.89,375.04,6371.0,373.2318,373.2417,373.0427,373.192,6371.0
2025-01-31 12:25:00,374.92,375.05,374.65,374.68,9453.0,373.0726,373.2019,372.8039,372.8338,9453.0
2025-01-31 12:30:00,374.84,375.13,374.05,374.64,9349.0,372.993,373.2816,372.2069,372.794,9349.0
2025-01-31 12:35:00,374.49,374.52,374.33,374.43,2468.0,372.6447,372.6746,372.4855,372.585,2468.0
2025-01-31 12:40:00,374.3,374.46,374.13,374.22,2083.0,372.4556,372.6149,372.2865,372.376,2083.0
2025-01-31 12:45:00,374.18,374.18,374.01,374.01,1829.0,372.3362,372.3362,372.1671,372.1671,1829.0
2025-01-31 12:50:00,374.02,374.53,373.95,374.44,6351.0,372.177,372.6845,372.1074,372.595,6351.0
2025-01-31 12:55:00,374.36,374.53,374.01,374.01,9192.0,372.5153,372.6845,372.1671,372.1671,9192.0
2025-01-31 13:00:00,373.91,374.17,373.9,373.9,2007.0,372.0676,372.3263,372.0576,372.0576,2007.0
2025-01-31 13:05:00,373.89,374.05,373.74,373.77,5570.0,372.0477,372.2069,371.8984,371.9283,5570.0
2025-01-31 13:10:00,373.77,373.95,373.67,373.67,7650.0,371.9283,372.1074,371.8287,371.8287,7650.0
2025-01-31 13:15:00,373.76,373.83,372.96,373.13,43269.0,371.9183,371.988,371.1222,371.2914,43269.0
2025-01-31 13:20:00,373.05,373.23,372.25,372.65,14946.0,371.2118,371.3909,370.4157,370.8138,14946.0
2025-01-31 13:25:00,372.53,372.72,372.13,372.5,24771.0,370.6944,370.8834,370.2963,370.6645,24771.0
2025-01-31 13:30:00,372.5,372.66,371.84,371.87,28807.0,370.6645,370.8237,370.0078,370.0376,28807.0
2025-01-31 13:35:00,371.72,372.27,371.3,372.24,21729.0,369.8884,370.4356,369.4704,370.4058,21729.0
2025-01-31 13:40:00,372.35,373.18,372.34,373.0,12986.0,370.5153,371.3412,370.5053,371.162,12986.0
2025-01-31 13:45:00,373.2,373.77,373.04,373.77,5090.0,371.3611,371.9283,371.2019,371.9283,5090.0
2025-01-31 13:50:00,373.73,373.74,372.89,373.32,7320.0,371.8885,371.8984,371.0526,371.4805,7320.0
2025-01-31 13:55:00,373.32,373.32,372.55,372.87,5781.0,371.4805,371.4805,370.7143,371.0327,5781.0
2025-01-31 14:00:00,372.7,373.08,372.26,372.42,24370.0,370.8635,371.2417,370.4257,370.5849,24370.0
2025-01-31 14:05:00,372.42,372.49,371.64,372.0,10887.0,370.5849,370.6546,369.8087,370.167,10887.0
2025-01-31 14:10:00,372.14,372.87,371.94,372.68,10043.0,370.3063,371.0327,370.1073,370.8436,10043.0
2025-01-31 14:15:00,372.77,372.99,372.25,372.43,7361.0,370.9332,371.1521,370.4157,370.5949,7361.0
2025-01-31 14:20:00,372.51,372.8,372.26,372.8,7483.0,370.6745,370.963,370.4257,370.963,7483.0
2025-01-31 14:25:00,372.74,372.87,372.58,372.78,9342.0,370.9033,371.0327,370.7441,370.9431,9342.0
2025-01-31 14:30:00,372.82,373.44,372.57,373.09,8301.0,370.9829,371.5999,370.7342,371.2516,8301.0
2025-01-31 14:35:00,373.0,373.03,372.58,372.83,17208.0,371.162,371.1919,370.7441,370.9929,17208.0
2025-01-31 14:40:00,372.82,372.96,371.77,371.9,9239.0,370.9829,371.1222,369.9381,370.0675,9239.0
2025-01-31 14:45:00,371.79,372.31,371.6,372.21,8281.0,369.958,370.4754,369.7689,370.3759,8281.0
2025-01-31 14:50:00,372.27,372.85,372.18,372.64,7980.0,370.4356,371.0128,370.3461,370.8038,7980.0
2025-01-31 14:55:00,372.8,373.08,372.73,372.94,6881.0,370.963,371.2417,370.8934,371.1023,6881.0
2025-01-31 15:00:00,372.83,372.83,371.65,371.85,6203.0,370.9929,370.9929,369.8187,370.0177,6203.0
2025-01-31 15:05:00,371.82,372.1,371.66,371.66,4686.0,369.9879,370.2665,369.8287,369.8287,4686.0
2025-01-31 15:10:00,371.66,372.07,371.53,371.81,14046.0,369.8287,370.2366,369.6993,369.9779,14046.0
2025-01-31 15:15:00,371.81,372.64,371.8,372.47,8846.0,369.9779,370.8038,369.968,370.6347,8846.0
2025-01-31 15:20:00,372.53,372.76,372.29,372.66,9231.0,370.6944,370.9232,370.4555,370.8237,9231.0
2025-01-31 15:25:00,372.66,372.66,372.23,372.46,7581.0,370.8237,370.8237,370.3958,370.6247,7581.0
2025-01-31 15:30:00,372.56,372.98,372.32,372.77,7514.0,370.7242,371.1421,370.4854,370.9332,7514.0
2025-01-31 15:35:00,372.77,373.04,372.32,372.35,15375.0,370.9332,371.2019,370.4854,370.5153,15375.0
2025-01-31 15:40:00,372.42,372.54,372.08,372.41,11946.0,370.5849,370.7043,370.2466,370.575,11946.0
2025-01-31 15:45:00,372.38,373.09,372.28,373.09,16433.0,370.5451,371.2516,370.4456,371.2516,16433.0
2025-01-31 15:50:00,373.16,373.21,371.94,372.06,51899.0,371.3213,371.371,370.1073,370.2267,51899.0
2025-01-31 15:55:00,372.06,372.3,371.28,371.44,140513.0,370.2267,370.4655,369.4505,369.6097,140513.0
2025-02-03 09:30:00,364.14,367.58,363.01,366.53,121043.0,362.3457,365.7688,361.2213,364.7239,121043.0
2025-02-03 09:35:00,366.23,366.42,363.3,363.75,23810.0,364.4254,364.6145,361.5098,361.9576,23810.0
2025-02-03 09:40:00,363.52,363.61,361.87,362.26,44144.0,361.7288,361.8183,360.0869,360.475,44144.0
2025-02-03 09:45:00,362.11,362.48,360.74,360.77,53564.0,360.3257,360.6939,358.9625,358.9923,53564.0
2025-02-03 09:50:00,360.77,361.56,360.41,361.47,46186.0,358.9923,359.7784,358.6341,359.6889,46186.0
2025-02-03 09:55:00,361.45,362.99,361.03,361.86,39460.0,359.669,361.2014,359.251,360.0769,39460.0
2025-02-03 10:00:00,361.58,361.91,360.13,361.17,46860.0,359.7983,360.1267,358.3555,359.3903,46860.0
2025-02-03 10:05:00,361.11,362.02,361.01,361.79,14018.0,359.3306,360.2362,359.2311,360.0073,14018.0
2025-02-03 10:10:00,361.55,361.89,360.44,360.44,32063.0,359.7685,360.1068,358.6639,358.6639,32063.0
2025-02-03 10:15:00,360.45,360.79,359.69,360.11,45119.0,358.6739,359.0122,357.9176,358.3356,45119.0
2025-02-03 10:20:00,360.27,364.12,359.75,363.61,20627.0,358.4948,362.3258,357.9773,361.8183,20627.0
2025-02-03 10:25:00,364.03,366.53,363.38,366.28,61078.0,362.2362,364.7239,361.5895,364.4752,61078.0
2025-02-03 10:30:00,366.28,367.19,365.76,367.0,18304.0,364.4752,365.3807,363.9577,365.1916,18304.0
2025-02-03 10:35:00,366.87,367.25,365.83,367.04,41049.0,365.0623,365.4404,364.0274,365.2314,41049.0
2025-02-03 10:40:00,367.04,368.55,366.8,367.27,21624.0,365.2314,366.734,364.9926,365.4603,21624.0
2025-02-03 10:45:00,367.25,367.7,366.13,366.75,8783.0,365.4404,365.8882,364.3259,364.9428,8783.0
2025-02-03 10:50:00,366.66,367.73,366.66,367.0,6740.0,364.8533,365.918,364.8533,365.1916,6740.0
2025-02-03 10:55:00,366.8,367.8,366.71,367.37,10361.0,364.9926,365.9877,364.903,365.5598,10361.0
2025-02-03 11:00:00,367.04,367.8,366.05,366.7,10971.0,365.2314,365.9877,364.2463,364.8931,10971.0
2025-02-03 11:05:00,366.82,366.82,365.24,366.08,7150.0,365.0125,365.0125,363.4403,364.2761,7150.0
2025-02-03 11:10:00,366.32,367.04,366.21,366.83,5529.0,364.515,365.2314,364.4055,365.0225,5529.0
2025-02-03 11:15:00,367.04,367.4,366.11,367.13,14756.0,365.2314,365.5896,364.306,365.321,14756.0
2025-02-03 11:20:00,367.16,367.51,366.7,367.27,11746.0,365.3508,365.6991,364.8931,365.4603,11746.0
2025-02-03 11:25:00,367.48,367.48,366.86,367.44,19872.0,365.6692,365.6692,365.0523,365.6294,19872.0
2025-02-03 11:30:00,367.09,367.72,366.91,367.53,14847.0,365.2812,365.9081,365.1021,365.719,14847.0
2025-02-03 11:35:00,367.54,367.61,367.24,367.36,5536.0,365.729,365.7986,365.4304,365.5498,5536.0
2025-02-03 11:40:00,367.46,367.46,366.66,367.17,6530.0,365.6493,365.6493,364.8533,365.3608,6530.0
2025-02-03 11:45:00,366.99,367.48,366.53,366.62,6171.0,365.1817,365.6692,364.7239,364.8135,6171.0
2025-02-03 11:50:00,366.63,367.0,366.26,366.26,6035.0,364.8234,365.1916,364.4553,364.4553,6035.0
2025-02-03 11:55:00,366.29,366.3,365.16,365.38,3828.0,364.4851,364.4951,363.3607,363.5796,3828.0
2025-02-03 12:00:00,365.17,365.4,364.68,364.7,13900.0,363.3706,363.5995,362.883,362.9029,13900.0
2025-02-03 12:05:00,364.97,365.06,364.52,364.72,7036.0,363.1716,363.2612,362.7238,362.9228,7036.0
2025-02-03 12:10:00,364.9,365.03,364.3,364.31,7604.0,363.102,363.2313,362.5049,362.5149,7604.0
2025-02-03 12:15:00,364.28,364.45,363.81,364.42,4852.0,362.485,362.6542,362.0173,362.6243,4852.0
2025-02-03 12:20:00,364.57,365.04,364.31,365.04,11593.0,362.7736,363.2413,362.5149,363.2413,11593.0
2025-02-03 12:25:00,365.35,365.35,363.71,363.71,11780.0,363.5497,363.5497,361.9178,361.9178,11780.0
2025-02-03 12:30:00,363.76,363.85,363.07,363.31,16644.0,361.9676,362.0571,361.281,361.5198,16644.0
2025-02-03 12:35:00,363.19,363.43,362.83,362.91,18573.0,361.4004,361.6392,361.0422,361.1218,18573.0
2025-02-03 12:40:00,362.8,362.97,362.31,362.63,25600.0,361.0123,361.1815,360.5247,360.8431,25600.0
2025-02-03 12:45:00,362.74,363.47,362.25,362.31,22540.0,360.9526,361.679,360.465,360.5247,22540.0
2025-02-03 12:50:00,362.49,363.77,362.4,363.34,40697.0,360.7038,361.9775,360.6143,361.5496,40697.0
2025-02-03 12:55:00,363.56,363.88,362.18,362.52,28595.0,361.7686,362.087,360.3954,360.7337,28595.0
2025-02-03 13:00:00,362.3,362.66,361.7,362.63,20620.0,360.5148,360.873,359.9177,360.8431,20620.0
2025-02-03 13:05:00,362.66,363.15,362.07,362.23,6133.0,360.873,361.3606,360.2859,360.4451,6133.0
2025-02-03 13:10:00,362.03,363.07,361.8,362.79,11796.0,360.2461,361.281,360.0172,361.0024,11796.0
2025-02-03 13:15:00,362.5,362.75,361.75,361.82,4511.0,360.7138,360.9626,359.9675,360.0371,4511.0
2025-02-03 13:20:00,361.82,362.31,361.81,361.93,23303.0,360.0371,360.5247,360.0272,360.1466,23303.0
2025-02-03 13:25:00,361.92,362.64,361.91,362.46,15360.0,360.1366,360.8531,360.1267,360.674,15360.0
2025-02-03 13:30:00,362.46,362.72,362.21,362.35,16072.0,360.674,360.9327,360.4252,360.5645,16072.0
2025-02-03 13:35:00,362.44,362.96,362.2,362.96,13784.0,360.6541,361.1715,360.4153,361.1715,13784.0
2025-02-03 13:40:00,362.42,363.17,362.15,363.1,29591.0,360.6342,361.3805,360.3655,361.3108,29591.0
2025-02-03 13:45:00,363.2,363.73,363.2,363.28,4811.0,361.4103,361.9377,361.4103,361.4899,4811.0
2025-02-03 13:50:00,363.75,364.16,363.6,364.16,7619.0,361.9576,362.3656,361.8084,362.3656,7619.0
2025-02-03 13:55:00,363.85,364.09,363.35,363.36,5623.0,362.0571,362.296,361.5596,361.5695,5623.0
2025-02-03 14:00:00,363.3,363.61,363.27,363.61,4021.0,361.5098,361.8183,361.48,361.8183,4021.0
2025-02-03 14:05:00,363.46,363.62,363.29,363.54,5695.0,361.6691,361.8283,361.4999,361.7487,5695.0
2025-02-03 14:10:00,363.47,363.94,363.47,363.9,7494.0,361.679,362.1467,361.679,362.1069,7494.0
2025-02-03 14:15:00,363.88,364.11,363.85,364.04,6112.0,362.087,362.3159,362.0571,362.2462,6112.0
2025-02-03 14:20:00,364.01,364.33,363.9,364.08,10740.0,362.2163,362.5348,362.1069,362.286,10740.0
2025-02-03 14:25:00,364.17,364.17,363.28,363.37,6655.0,362.3756,362.3756,361.4899,361.5795,6655.0
2025-02-03 14:30:00,363.35,363.48,363.2,363.2,10867.0,361.5596,361.689,361.4103,361.4103,10867.0
2025-02-03 14:35:00,363.29,363.29,362.5,362.63,8125.0,361.4999,361.4999,360.7138,360.8431,8125.0
2025-02-03 14:40:00,362.55,362.92,362.45,362.91,12889.0,360.7635,361.1317,360.664,361.1218,12889.0
2025-02-03 14:45:00,362.97,363.41,362.65,363.41,25758.0,361.1815,361.6193,360.863,361.6193,25758.0
2025-02-03 14:50:00,363.53,363.65,363.04,363.2,5323.0,361.7387,361.8581,361.2511,361.4103,5323.0
2025-02-03 14:55:00,363.07,363.16,362.42,363.04,8978.0,361.281,361.3705,360.6342,361.2511,8978.0
2025-02-03 15:00:00,363.15,363.28,362.61,363.28,7766.0,361.3606,361.4899,360.8232,361.4899,7766.0
2025-02-03 15:05:00,363.24,363.24,362.72,362.72,7985.0,361.4501,361.4501,360.9327,360.9327,7985.0
2025-02-03 15:10:00,362.75,362.93,362.34,362.34,6296.0,360.9626,361.1417,360.5546,360.5546,6296.0
2025-02-03 15:15:00,362.49,362.49,361.82,361.94,14672.0,360.7038,360.7038,360.0371,360.1565,14672.0
2025-02-03 15:20:00,361.94,362.1,361.8,361.91,15824.0,360.1565,360.3158,360.0172,360.1267,15824.0
2025-02-03 15:25:00,361.9,361.91,361.52,361.52,15884.0,360.1167,360.1267,359.7386,359.7386,15884.0
2025-02-03 15:30:00,361.63,362.06,361.42,361.81,19186.0,359.8481,360.276,359.6391,360.0272,19186.0
2025-02-03 15:35:00,361.81,361.82,361.27,361.27,28777.0,360.0272,360.0371,359.4898,359.4898,28777.0
2025-02-03 15:40:00,361.27,361.6,361.03,361.22,30414.0,359.4898,359.8182,359.251,359.4401,30414.0
2025-02-03 15:45:00,361.18,361.5,361.08,361.5,27154.0,359.4003,359.7187,359.3008,359.7187,27154.0
2025-02-03 15:50:00,361.54,362.35,361.29,361.31,26139.0,359.7585,360.5645,359.5097,359.5297,26139.0
2025-02-03 15:55:00,361.29,361.7,361.0,361.55,109994.0,359.5097,359.9177,359.2212,359.7685,109994.0
2025-02-04 09:30:00,369.66,369.66,362.93,364.22,106234.0,367.8385,367.8385,361.1417,362.4253,106234.0
2025-02-04 09:35:00,363.67,364.02,361.85,362.03,14045.0,361.878,362.2263,360.067,360.2461,14045.0
2025-02-04 09:40:00,362.23,362.33,361.16,362.33,21560.0,360.4451,360.5446,359.3804,360.5446,21560.0
2025-02-04 09:45:00,362.19,362.58,361.32,361.54,23022.0,360.4053,360.7934,359.5396,359.7585,23022.0
2025-02-04 09:50:00,361.38,361.72,360.47,361.07,23915.0,359.5993,359.9376,358.6938,359.2908,23915.0
2025-02-04 09:55:00,360.82,360.82,359.41,360.59,29800.0,359.0421,359.0421,357.639,358.8132,29800.0
2025-02-04 10:00:00,360.45,361.31,359.95,360.08,30560.0,358.6739,359.5297,358.1764,358.3057,30560.0
2025-02-04 10:05:00,360.12,361.99,360.05,361.51,22302.0,358.3455,360.2063,358.2759,359.7287,22302.0
2025-02-04 10:10:00,361.77,362.3,361.08,361.5,33263.0,359.9874,360.5148,359.3008,359.7187,33263.0
2025-02-04 10:15:00,361.49,361.61,360.8,361.0,18275.0,359.7088,359.8282,359.0222,359.2212,18275.0
2025-02-04 10:20:00,361.08,362.0,360.87,361.51,24262.0,359.3008,360.2163,359.0918,359.7287,24262.0
2025-02-04 10:25:00,361.6,361.78,360.79,361.02,16939.0,359.8182,359.9973,359.0122,359.2411,16939.0
2025-02-04 10:30:00,361.02,361.16,360.34,360.5,21287.0,359.2411,359.3804,358.5644,358.7236,21287.0
2025-02-04 10:35:00,360.68,361.29,360.13,361.13,55272.0,358.9028,359.5097,358.3555,359.3505,55272.0
2025-02-04 10:40:00,361.11,361.37,360.66,360.89,10181.0,359.3306,359.5894,358.8829,359.1117,10181.0
2025-02-04 10:45:00,360.89,361.16,360.5,361.14,21816.0,359.1117,359.3804,358.7236,359.3605,21816.0
2025-02-04 10:50:00,361.0,361.29,360.4,361.17,10942.0,359.2212,359.5097,358.6241,359.3903,10942.0
2025-02-04 10:55:00,361.28,361.61,360.26,360.29,7721.0,359.4998,359.8282,358.4848,358.5147,7721.0
2025-02-04 11:00:00,360.36,361.37,360.35,361.35,9086.0,358.5843,359.5894,358.5744,359.5695,9086.0
2025-02-04 11:05:00,361.52,361.82,361.29,361.82,12734.0,359.7386,360.0371,359.5097,360.0371,12734.0
2025-02-04 11:10:00,361.82,362.0,361.47,362.0,11533.0,360.0371,360.2163,359.6889,360.2163,11533.0
2025-02-04 11:15:00,362.02,362.76,361.99,362.76,12227.0,360.2362,360.9725,360.2063,360.9725,12227.0
2025-02-04 11:20:00,362.71,363.5,362.71,362.96,15371.0,360.9228,361.7089,360.9228,361.1715,15371.0
2025-02-04 11:25:00,362.94,363.19,362.35,362.78,12899.0,361.1516,361.4004,360.5645,360.9924,12899.0
2025-02-04 11:30:00,362.78,362.93,362.25,362.78,7372.0,360.9924,361.1417,360.465,360.9924,7372.0
2025-02-04 11:35:00,362.78,362.81,362.12,362.36,9830.0,360.9924,361.0223,360.3357,360.5745,9830.0
2025-02-04 11:40:00,362.23,362.56,362.01,362.34,20623.0,360.4451,360.7735,360.2262,360.5546,20623.0
2025-02-04 11:45:00,362.34,362.34,361.64,361.91,8389.0,360.5546,360.5546,359.858,360.1267,8389.0
2025-02-04 11:50:00,361.88,361.96,361.57,361.96,8016.0,360.0968,360.1764,359.7884,360.1764,8016.0
2025-02-04 11:55:00,361.97,362.2,361.76,361.97,10528.0,360.1864,360.4153,359.9774,360.1864,10528.0
2025-02-04 12:00:00,362.11,362.2,361.66,361.8,7886.0,360.3257,360.4153,359.8779,360.0172,7886.0
2025-02-04 12:05:00,361.85,361.85,361.51,361.73,12041.0,360.067,360.067,359.7287,359.9476,12041.0
2025-02-04 12:10:00,361.73,361.92,361.62,361.78,7105.0,359.9476,360.1366,359.8381,359.9973,7105.0
2025-02-04 12:15:00,361.91,361.91,361.14,361.54,9730.0,360.1267,360.1267,359.3605,359.7585,9730.0
2025-02-04 12:20:00,361.56,361.86,361.31,361.68,8127.0,359.7784,360.0769,359.5297,359.8978,8127.0
2025-02-04 12:25:00,361.6,361.61,361.1,361.1,7270.0,359.8182,359.8282,359.3207,359.3207,7270.0
2025-02-04 12:30:00,361.1,361.4,360.73,361.16,9332.0,359.3207,359.6192,358.9525,359.3804,9332.0
2025-02-04 12:35:00,361.28,361.68,361.16,361.56,9412.0,359.4998,359.8978,359.3804,359.7784,9412.0
2025-02-04 12:40:00,361.61,361.9,361.29,361.75,18992.0,359.8282,360.1167,359.5097,359.9675,18992.0
2025-02-04 12:45:00,361.74,361.8,361.49,361.56,29121.0,359.9575,360.0172,359.7088,359.7784,29121.0
2025-02-04 12:50:00,361.49,362.21,361.46,361.83,29657.0,359.7088,360.4252,359.6789,360.0471,29657.0
2025-02-04 12:55:00,361.83,362.22,361.82,362.16,21926.0,360.0471,360.4352,360.0371,360.3755,21926.0
2025-02-04 13:00:00,362.27,362.66,361.75,361.75,6880.0,360.4849,360.873,359.9675,359.9675,6880.0
2025-02-04 13:05:00,361.63,362.1,361.43,361.88,11549.0,359.8481,360.3158,359.6491,360.0968,11549.0
2025-02-04 13:10:00,361.85,362.27,361.81,362.25,4344.0,360.067,360.4849,360.0272,360.465,4344.0
2025-02-04 13:15:00,362.27,362.33,362.02,362.02,7469.0,360.4849,360.5446,360.2362,360.2362,7469.0
2025-02-04 13:20:00,362.14,362.22,361.93,362.19,5673.0,360.3556,360.4352,360.1466,360.4053,5673.0
2025-02-04 13:25:00,362.13,362.52,361.92,362.34,9604.0,360.3456,360.7337,360.1366,360.5546,9604.0
2025-02-04 13:30:00,362.23,362.57,362.23,362.23,8106.0,360.4451,360.7834,360.4451,360.4451,8106.0
2025-02-04 13:35:00,362.3,362.38,361.5,361.65,8946.0,360.5148,360.5944,359.7187,359.868,8946.0
2025-02-04 13:40:00,361.59,361.97,361.58,361.85,6526.0,359.8083,360.1864,359.7983,360.067,6526.0
2025-02-04 13:45:00,361.81,362.03,361.79,361.86,9729.0,360.0272,360.2461,360.0073,360.0769,9729.0
2025-02-04 13:50:00,361.93,362.25,361.93,362.19,5330.0,360.1466,360.465,360.1466,360.4053,5330.0
2025-02-04 13:55:00,362.23,362.3,362.14,362.14,6455.0,360.4451,360.5148,360.3556,360.3556,6455.0
2025-02-04 14:00:00,362.18,362.97,362.17,362.75,17222.0,360.3954,361.1815,360.3854,360.9626,17222.0
2025-02-04 14:05:00,362.84,363.26,362.75,363.18,14793.0,361.0521,361.47,360.9626,361.3904,14793.0
2025-02-04 14:10:00,363.26,363.57,363.25,363.49,5977.0,361.47,361.7785,361.4601,361.6989,5977.0
2025-02-04 14:15:00,363.44,363.54,363.17,363.3,4978.0,361.6492,361.7487,361.3805,361.5098,4978.0
2025-02-04 14:20:00,363.18,363.22,362.7,362.7,14250.0,361.3904,361.4302,360.9128,360.9128,14250.0
2025-02-04 14:25:00,362.76,362.8,362.57,362.65,5783.0,360.9725,361.0123,360.7834,360.863,5783.0
2025-02-04 14:30:00,362.63,363.23,362.63,363.2,9477.0,360.8431,361.4402,360.8431,361.4103,9477.0
2025-02-04 14:35:00,363.23,363.29,363.06,363.07,8244.0,361.4402,361.4999,361.271,361.281,8244.0
2025-02-04 14:40:00,363.11,363.64,363.01,363.5,4184.0,361.3208,361.8482,361.2213,361.7089,4184.0
2025-02-04 14:45:00,363.44,363.6,363.2,363.39,6441.0,361.6492,361.8084,361.4103,361.5994,6441.0
2025-02-04 14:50:00,363.32,363.42,363.12,363.19,6973.0,361.5297,361.6293,361.3307,361.4004,6973.0
2025-02-04 14:55:00,363.1,363.22,362.68,362.97,21445.0,361.3108,361.4302,360.8929,361.1815,21445.0
2025-02-04 15:00:00,363.0,363.32,362.62,363.17,7491.0,361.2113,361.5297,360.8332,361.3805,7491.0
2025-02-04 15:05:00,363.37,363.42,363.04,363.04,8830.0,361.5795,361.6293,361.2511,361.2511,8830.0
2025-02-04 15:10:00,363.08,363.17,362.91,363.0,5197.0,361.2909,361.3805,361.1218,361.2113,5197.0
2025-02-04 15:15:00,363.02,363.02,362.47,362.55,18068.0,361.2312,361.2312,360.6839,360.7635,18068.0
2025-02-04 15:20:00,362.5,362.54,362.31,362.39,11783.0,360.7138,360.7536,360.5247,360.6043,11783.0
2025-02-04 15:25:00,362.39,363.11,362.35,362.6,16083.0,360.6043,361.3208,360.5645,360.8133,16083.0
2025-02-04 15:30:00,362.6,362.85,362.55,362.74,14297.0,360.8133,361.0621,360.7635,360.9526,14297.0
2025-02-04 15:35:00,362.74,363.4,362.73,363.29,13904.0,360.9526,361.6094,360.9427,361.4999,13904.0
2025-02-04 15:40:00,363.23,363.65,362.99,363.0,21757.0,361.4402,361.8581,361.2014,361.2113,21757.0
2025-02-04 15:45:00,363.01,363.21,362.86,363.03,24274.0,361.2213,361.4203,361.072,361.2412,24274.0
2025-02-04 15:50:00,362.95,363.0,362.16,362.28,24028.0,361.1616,361.2113,360.3755,360.4949,24028.0
2025-02-04 15:55:00,362.29,362.52,361.89,361.95,149158.0,360.5048,360.7337,360.1068,360.1665,149158.0
2025-02-05 09:30:00,362.87,363.0,360.76,360.76,43364.0,361.082,361.2113,358.9824,358.9824,43364.0
2025-02-05 09:35:00,360.65,361.18,360.0,360.26,16435.0,358.8729,359.4003,358.2261,358.4848,16435.0
2025-02-05 09:40:00,360.39,360.39,359.72,359.99,15860.0,358.6142,358.6142,357.9475,358.2162,15860.0
2025-02-05 09:45:00,359.97,360.48,359.35,359.58,28160.0,358.1963,358.7037,357.5793,357.8082,28160.0
2025-02-05 09:50:00,359.25,359.34,358.75,359.33,23541.0,357.4798,357.5694,356.9823,357.5594,23541.0
2025-02-05 09:55:00,359.35,359.51,358.25,358.25,23178.0,357.5793,357.7385,356.4847,356.4847,23178.0
2025-02-05 10:00:00,358.73,359.1,357.25,357.54,22718.0,356.9624,357.3305,355.4897,355.7782,22718.0
2025-02-05 10:05:00,357.5,358.26,357.2,358.26,24890.0,355.7384,356.4947,355.4399,356.4947,24890.0
2025-02-05 10:10:00,358.31,358.8,357.67,358.71,11120.0,356.5444,357.032,355.9076,356.9425,11120.0
2025-02-05 10:15:00,358.59,358.85,358.34,358.54,11357.0,356.8231,357.0818,356.5743,356.7733,11357.0
2025-02-05 10:20:00,358.54,358.82,358.27,358.72,9443.0,356.7733,357.0519,356.5046,356.9524,9443.0
2025-02-05 10:25:00,358.63,359.12,358.63,358.78,14554.0,356.8629,357.3504,356.8629,357.0121,14554.0
2025-02-05 10:30:00,358.83,359.29,358.42,358.94,11520.0,357.0619,357.5196,356.6539,357.1713,11520.0
2025-02-05 10:35:00,359.07,359.41,358.71,359.04,12488.0,357.3007,357.639,356.9425,357.2708,12488.0
2025-02-05 10:40:00,359.2,359.28,358.88,359.13,6185.0,357.43,357.5097,357.1116,357.3604,6185.0
2025-02-05 10:45:00,359.15,359.2,358.57,359.19,8200.0,357.3803,357.43,356.8032,357.4201,8200.0
2025-02-05 10:50:00,358.87,359.35,358.69,358.98,8928.0,357.1017,357.5793,356.9226,357.2111,8928.0
2025-02-05 10:55:00,359.17,359.17,358.41,358.48,8599.0,357.4002,357.4002,356.6439,356.7136,8599.0
2025-02-05 11:00:00,358.58,358.76,358.24,358.41,20613.0,356.8131,356.9922,356.4748,356.6439,20613.0
2025-02-05 11:05:00,358.31,358.56,358.06,358.56,4915.0,356.5444,356.7932,356.2957,356.7932,4915.0
2025-02-05 11:10:00,358.66,358.92,358.37,358.81,12008.0,356.8927,357.1514,356.6041,357.042,12008.0
2025-02-05 11:15:00,358.63,358.75,357.97,358.11,9126.0,356.8629,356.9823,356.2061,356.3454,9126.0
2025-02-05 11:20:00,358.11,358.49,358.04,358.04,4893.0,356.3454,356.7235,356.2758,356.2758,4893.0
2025-02-05 11:25:00,358.01,358.56,357.89,358.52,8823.0,356.2459,356.7932,356.1265,356.7534,8823.0
2025-02-05 11:30:00,358.55,359.05,358.55,358.65,5640.0,356.7833,357.2808,356.7833,356.8828,5640.0
2025-02-05 11:35:00,358.65,359.08,358.51,358.97,7094.0,356.8828,357.3106,356.7434,357.2012,7094.0
2025-02-05 11:40:00,359.03,359.11,358.48,358.78,10538.0,357.2609,357.3405,356.7136,357.0121,10538.0
2025-02-05 11:45:00,358.92,359.1,358.82,358.92,5784.0,357.1514,357.3305,357.0519,357.1514,5784.0
2025-02-05 11:50:00,358.94,359.65,358.94,359.43,18812.0,357.1713,357.8778,357.1713,357.6589,18812.0
2025-02-05 11:55:00,359.44,359.58,358.92,359.07,6601.0,357.6689,357.8082,357.1514,357.3007,6601.0
2025-02-05 12:00:00,359.11,359.24,359.03,359.04,9309.0,357.3405,357.4699,357.2609,357.2708,9309.0
2025-02-05 12:05:00,359.13,359.13,358.9,359.02,4899.0,357.3604,357.3604,357.1315,357.2509,4899.0
2025-02-05 12:10:00,359.0,359.15,358.81,358.94,17233.0,357.231,357.3803,357.042,357.1713,17233.0
2025-02-05 12:15:00,358.87,358.98,358.71,358.88,5909.0,357.1017,357.2111,356.9425,357.1116,5909.0
2025-02-05 12:20:00,358.78,358.92,358.69,358.85,10336.0,357.0121,357.1514,356.9226,357.0818,10336.0
2025-02-05 12:25:00,358.85,359.16,358.82,359.04,14732.0,357.0818,357.3902,357.0519,357.2708,14732.0
2025-02-05 12:30:00,359.04,359.12,358.79,358.79,13771.0,357.2708,357.3504,357.0221,357.0221,13771.0
2025-02-05 12:35:00,358.87,358.95,358.66,358.82,4723.0,357.1017,357.1813,356.8927,357.0519,4723.0
2025-02-05 12:40:00,358.74,358.92,358.66,358.81,4544.0,356.9723,357.1514,356.8927,357.042,4544.0
2025-02-05 12:45:00,358.81,359.18,358.73,359.04,10463.0,357.042,357.4101,356.9624,357.2708,10463.0
2025-02-05 12:50:00,359.04,359.12,358.76,358.88,2610.0,357.2708,357.3504,356.9922,357.1116,2610.0
2025-02-05 12:55:00,358.84,358.94,358.7,358.92,4576.0,357.0718,357.1713,356.9325,357.1514,4576.0
2025-02-05 13:00:00,358.93,359.39,358.85,359.33,43136.0,357.1614,357.6191,357.0818,357.5594,43136.0
2025-02-05 13:05:00,359.24,359.24,358.75,358.88,3539.0,357.4699,357.4699,356.9823,357.1116,3539.0
2025-02-05 13:10:00,358.88,359.14,358.86,359.06,6196.0,357.1116,357.3703,357.0917,357.2907,6196.0
2025-02-05 13:15:00,359.13,359.21,358.92,359.04,14283.0,357.3604,357.44,357.1514,357.2708,14283.0
2025-02-05 13:20:00,359.06,359.24,359.05,359.22,7299.0,357.2907,357.4699,357.2808,357.4499,7299.0
2025-02-05 13:25:00,359.22,359.25,358.91,359.11,7647.0,357.4499,357.4798,357.1415,357.3405,7647.0
2025-02-05 13:30:00,359.11,359.29,359.0,359.19,6958.0,357.3405,357.5196,357.231,357.4201,6958.0
2025-02-05 13:35:00,359.24,359.85,359.23,359.65,14725.0,357.4699,358.0768,357.4599,357.8778,14725.0
2025-02-05 13:40:00,359.59,359.83,359.58,359.71,4499.0,357.8181,358.0569,357.8082,357.9375,4499.0
2025-02-05 13:45:00,359.68,359.96,359.6,359.93,8177.0,357.9077,358.1863,357.8281,358.1565,8177.0
2025-02-05 13:50:00,359.83,359.93,359.68,359.75,6128.0,358.0569,358.1565,357.9077,357.9773,6128.0
2025-02-05 13:55:00,359.68,359.7,359.2,359.2,6939.0,357.9077,357.9276,357.43,357.43,6939.0
2025-02-05 14:00:00,359.24,359.62,359.13,359.45,5954.0,357.4699,357.848,357.3604,357.6788,5954.0
2025-02-05 14:05:00,359.59,359.78,359.52,359.77,3340.0,357.8181,358.0072,357.7485,357.9972,3340.0
2025-02-05 14:10:00,359.64,359.68,359.15,359.42,7352.0,357.8679,357.9077,357.3803,357.649,7352.0
2025-02-05 14:15:00,359.35,359.52,359.23,359.27,5479.0,357.5793,357.7485,357.4599,357.4997,5479.0
2025-02-05 14:20:00,359.3,359.54,359.29,359.54,4086.0,357.5296,357.7684,357.5196,357.7684,4086.0
2025-02-05 14:25:00,359.65,359.65,359.3,359.43,3071.0,357.8778,357.8778,357.5296,357.6589,3071.0
2025-02-05 14:30:00,359.31,359.6,359.3,359.43,4081.0,357.5395,357.8281,357.5296,357.6589,4081.0
2025-02-05 14:35:00,359.44,359.52,359.32,359.49,5678.0,357.6689,357.7485,357.5495,357.7186,5678.0
2025-02-05 14:40:00,359.49,359.61,359.34,359.42,3825.0,357.7186,357.838,357.5694,357.649,3825.0
2025-02-05 14:45:00,359.38,359.49,359.27,359.33,3583.0,357.6092,357.7186,357.4997,357.5594,3583.0
2025-02-05 14:50:00,359.31,359.36,359.16,359.19,7141.0,357.5395,357.5893,357.3902,357.4201,7141.0
2025-02-05 14:55:00,359.19,359.3,358.97,359.05,8512.0,357.4201,357.5296,357.2012,357.2808,8512.0
2025-02-05 15:00:00,359.13,359.55,359.06,359.37,10634.0,357.3604,357.7783,357.2907,357.5992,10634.0
2025-02-05 15:05:00,359.33,359.64,359.32,359.57,7716.0,357.5594,357.8679,357.5495,357.7982,7716.0
2025-02-05 15:10:00,359.59,359.7,359.38,359.49,7945.0,357.8181,357.9276,357.6092,357.7186,7945.0
2025-02-05 15:15:00,359.49,359.49,359.23,359.47,3164.0,357.7186,357.7186,357.4599,357.6987,3164.0
2025-02-05 15:20:00,359.28,359.72,359.28,359.65,12143.0,357.5097,357.9475,357.5097,357.8778,12143.0
2025-02-05 15:25:00,359.65,359.7,359.03,359.03,8606.0,357.8778,357.9276,357.2609,357.2609,8606.0
2025-02-05 15:30:00,358.99,359.2,358.63,358.68,16955.0,357.2211,357.43,356.8629,356.9126,16955.0
2025-02-05 15:35:00,358.63,359.04,358.54,358.99,12569.0,356.8629,357.2708,356.7733,357.2211,12569.0
2025-02-05 15:40:00,358.98,359.05,358.78,358.88,11583.0,357.2111,357.2808,357.0121,357.1116,11583.0
2025-02-05 15:45:00,358.85,359.0,358.64,358.72,15755.0,357.0818,357.231,356.8728,356.9524,15755.0
2025-02-05 15:50:00,358.73,358.95,358.47,358.73,25214.0,356.9624,357.1813,356.7036,356.9624,25214.0
2025-02-05 15:55:00,358.73,359.35,358.63,358.84,93581.0,356.9624,357.5793,356.8629,357.0718,93581.0
2025-02-06 09:30:00,363.9,365.55,362.51,365.14,111699.0,362.1069,363.7488,360.7237,363.3408,111699.0
2025-02-06 09:35:00,365.3,365.79,364.74,365.58,52123.0,363.5,363.9876,362.9427,363.7786,52123.0
2025-02-06 09:40:00,365.53,365.82,364.28,365.27,25840.0,363.7289,364.0174,362.485,363.4701,25840.0
2025-02-06 09:45:00,365.27,366.19,365.09,365.98,63434.0,363.4701,364.3856,363.291,364.1766,63434.0
2025-02-06 09:50:00,365.94,365.94,364.53,365.15,29084.0,364.1368,364.1368,362.7338,363.3507,29084.0
2025-02-06 09:55:00,365.15,365.36,364.83,365.13,26022.0,363.3507,363.5597,363.0323,363.3308,26022.0
2025-02-06 10:00:00,365.13,366.47,364.97,366.35,42374.0,363.3308,364.6642,363.1716,364.5448,42374.0
2025-02-06 10:05:00,366.48,367.27,366.35,366.88,46298.0,364.6742,365.4603,364.5448,365.0722,46298.0
2025-02-06 10:10:00,366.99,367.54,366.73,366.84,33627.0,365.1817,365.729,364.9229,365.0324,33627.0
2025-02-06 10:15:00,366.96,367.34,366.16,366.41,31254.0,365.1518,365.5299,364.3558,364.6045,31254.0
2025-02-06 10:20:00,366.34,366.5,366.13,366.5,15278.0,364.5349,364.6941,364.3259,364.6941,15278.0
2025-02-06 10:25:00,366.52,366.74,366.16,366.33,14784.0,364.714,364.9329,364.3558,364.5249,14784.0
2025-02-06 10:30:00,366.33,366.45,365.56,365.56,19653.0,364.5249,364.6443,363.7587,363.7587,19653.0
2025-02-06 10:35:00,365.71,366.11,365.55,365.72,16654.0,363.908,364.306,363.7488,363.9179,16654.0
2025-02-06 10:40:00,365.72,365.93,365.52,365.65,15604.0,363.9179,364.1269,363.7189,363.8483,15604.0
2025-02-06 10:45:00,365.54,366.19,365.44,366.19,10102.0,363.7388,364.3856,363.6393,364.3856,10102.0
2025-02-06 10:50:00,366.42,366.78,366.24,366.41,10958.0,364.6145,364.9727,364.4354,364.6045,10958.0
2025-02-06 10:55:00,366.4,366.62,365.85,366.07,18082.0,364.5946,364.8135,364.0473,364.2662,18082.0
2025-02-06 11:00:00,366.07,366.07,365.28,365.54,10542.0,364.2662,364.2662,363.4801,363.7388,10542.0
2025-02-06 11:05:00,365.55,365.89,365.51,365.89,5900.0,363.7488,364.0871,363.709,364.0871,5900.0
2025-02-06 11:10:00,365.87,366.34,365.86,366.2,5582.0,364.0672,364.5349,364.0572,364.3956,5582.0
2025-02-06 11:15:00,366.2,366.35,365.65,366.35,13204.0,364.3956,364.5448,363.8483,364.5448,13204.0
2025-02-06 11:20:00,366.36,366.39,366.15,366.32,9782.0,364.5548,364.5846,364.3458,364.515,9782.0
2025-02-06 11:25:00,366.35,366.62,366.1,366.25,20596.0,364.5448,364.8135,364.296,364.4453,20596.0
2025-02-06 11:30:00,366.25,366.38,365.87,366.18,17817.0,364.4453,364.5747,364.0672,364.3757,17817.0
2025-02-06 11:35:00,366.19,366.31,365.89,366.06,9021.0,364.3856,364.505,364.0871,364.2562,9021.0
2025-02-06 11:40:00,366.18,366.19,365.75,365.81,7493.0,364.3757,364.3856,363.9478,364.0075,7493.0
2025-02-06 11:45:00,365.69,365.71,365.46,365.48,7215.0,363.8881,363.908,363.6592,363.6791,7215.0
2025-02-06 11:50:00,365.56,365.77,365.24,365.35,13351.0,363.7587,363.9677,363.4403,363.5497,13351.0
2025-02-06 11:55:00,365.35,365.5,365.1,365.19,11699.0,363.5497,363.699,363.301,363.3905,11699.0
2025-02-06 12:00:00,365.19,366.01,365.14,366.01,8365.0,363.3905,364.2065,363.3408,364.2065,8365.0
2025-02-06 12:05:00,365.98,366.1,365.76,365.84,10270.0,364.1766,364.296,363.9577,364.0373,10270.0
2025-02-06 12:10:00,365.75,365.82,365.61,365.61,10474.0,363.9478,364.0174,363.8085,363.8085,10474.0
2025-02-06 12:15:00,365.68,366.22,365.64,365.98,20678.0,363.8781,364.4155,363.8383,364.1766,20678.0
2025-02-06 12:20:00,365.98,366.22,365.94,366.05,6672.0,364.1766,364.4155,364.1368,364.2463,6672.0
2025-02-06 12:25:00,366.05,366.05,365.86,365.87,5997.0,364.2463,364.2463,364.0572,364.0672,5997.0
2025-02-06 12:30:00,365.85,365.86,365.48,365.82,6245.0,364.0473,364.0572,363.6791,364.0174,6245.0
2025-02-06 12:35:00,365.62,366.01,365.62,365.98,4087.0,363.8184,364.2065,363.8184,364.1766,4087.0
2025-02-06 12:40:00,366.08,366.51,366.05,366.47,22308.0,364.2761,364.704,364.2463,364.6642,22308.0
2025-02-06 12:45:00,366.38,366.7,366.3,366.61,13266.0,364.5747,364.8931,364.4951,364.8035,13266.0
2025-02-06 12:50:00,366.61,366.99,366.55,366.68,8801.0,364.8035,365.1817,364.7438,364.8732,8801.0
2025-02-06 12:55:00,366.77,366.77,366.53,366.58,11035.0,364.9627,364.9627,364.7239,364.7737,11035.0
2025-02-06 13:00:00,366.58,366.67,366.48,366.57,7106.0,364.7737,364.8632,364.6742,364.7637,7106.0
2025-02-06 13:05:00,366.63,366.66,366.17,366.17,8016.0,364.8234,364.8533,364.3657,364.3657,8016.0
2025-02-06 13:10:00,366.29,366.6,366.28,366.48,7936.0,364.4851,364.7936,364.4752,364.6742,7936.0
2025-02-06 13:15:00,366.36,366.51,366.09,366.19,18677.0,364.5548,364.704,364.2861,364.3856,18677.0
2025-02-06 13:20:00,366.19,366.2,365.56,365.85,10260.0,364.3856,364.3956,363.7587,364.0473,10260.0
2025-02-06 13:25:00,365.69,365.8,365.56,365.72,5605.0,363.8881,363.9975,363.7587,363.9179,5605.0
2025-02-06 13:30:00,365.8,365.8,365.4,365.64,9160.0,363.9975,363.9975,363.5995,363.8383,9160.0
2025-02-06 13:35:00,365.65,365.93,365.3,365.39,12648.0,363.8483,364.1269,363.5,363.5895,12648.0
2025-02-06 13:40:00,365.32,365.56,365.23,365.38,6600.0,363.5199,363.7587,363.4303,363.5796,6600.0
2025-02-06 13:45:00,365.38,365.4,365.0,365.35,7424.0,363.5796,363.5995,363.2015,363.5497,7424.0
2025-02-06 13:50:00,365.4,365.42,365.0,365.07,14326.0,363.5995,363.6194,363.2015,363.2711,14326.0
2025-02-06 13:55:00,364.96,365.13,364.67,364.82,9248.0,363.1617,363.3308,362.8731,363.0224,9248.0
2025-02-06 14:00:00,364.73,365.24,364.66,364.7,9505.0,362.9328,363.4403,362.8631,362.9029,9505.0
2025-02-06 14:05:00,364.57,364.88,364.47,364.73,9304.0,362.7736,363.0821,362.6741,362.9328,9304.0
2025-02-06 14:10:00,364.69,365.14,364.68,364.77,11376.0,362.893,363.3408,362.883,362.9726,11376.0
2025-02-06 14:15:00,364.77,364.77,364.49,364.55,7490.0,362.9726,362.9726,362.694,362.7537,7490.0
2025-02-06 14:20:00,364.65,364.66,364.17,364.23,9378.0,362.8532,362.8631,362.3756,362.4353,9378.0
2025-02-06 14:25:00,364.27,364.27,363.6,363.65,17676.0,362.4751,362.4751,361.8084,361.8581,17676.0
2025-02-06 14:30:00,363.73,363.73,363.0,363.3,13343.0,361.9377,361.9377,361.2113,361.5098,13343.0
2025-02-06 14:35:00,363.43,363.78,363.06,363.45,8552.0,361.6392,361.9875,361.271,361.6591,8552.0
2025-02-06 14:40:00,363.56,363.73,363.34,363.67,11608.0,361.7686,361.9377,361.5496,361.878,11608.0
2025-02-06 14:45:00,363.68,364.14,363.42,364.14,8155.0,361.888,362.3457,361.6293,362.3457,8155.0
2025-02-06 14:50:00,364.19,364.37,364.16,364.17,10783.0,362.3955,362.5746,362.3656,362.3756,10783.0
2025-02-06 14:55:00,364.2,364.2,363.77,364.08,7313.0,362.4054,362.4054,361.9775,362.286,7313.0
2025-02-06 15:00:00,364.09,364.24,363.93,364.18,5857.0,362.296,362.4452,362.1367,362.3855,5857.0
2025-02-06 15:05:00,364.12,364.43,364.11,364.43,6605.0,362.3258,362.6343,362.3159,362.6343,6605.0
2025-02-06 15:10:00,364.41,364.66,364.34,364.41,19488.0,362.6144,362.8631,362.5447,362.6144,19488.0
2025-02-06 15:15:00,364.46,364.75,364.45,364.63,9956.0,362.6641,362.9527,362.6542,362.8333,9956.0
2025-02-06 15:20:00,364.63,364.98,364.49,364.9,10487.0,362.8333,363.1816,362.694,363.102,10487.0
2025-02-06 15:25:00,364.9,365.11,364.85,364.95,12384.0,363.102,363.3109,363.0522,363.1517,12384.0
2025-02-06 15:30:00,365.07,365.65,364.97,365.56,12873.0,363.2711,363.8483,363.1716,363.7587,12873.0
2025-02-06 15:35:00,365.58,365.96,365.51,365.86,24066.0,363.7786,364.1567,363.709,364.0572,24066.0
2025-02-06 15:40:00,365.89,365.96,365.67,365.93,19621.0,364.0871,364.1567,363.8682,364.1269,19621.0
2025-02-06 15:45:00,365.94,366.21,365.69,365.99,28656.0,364.1368,364.4055,363.8881,364.1866,28656.0
2025-02-06 15:50:00,366.25,366.66,365.62,365.98,41709.0,364.4453,364.8533,363.8184,364.1766,41709.0
2025-02-06 15:55:00,366.08,366.14,365.35,365.4,192614.0,364.2761,364.3359,363.5497,363.5995,192614.0
2025-02-07 09:30:00,369.25,369.53,366.61,367.06,63363.0,367.4305,367.7091,364.8035,365.2513,63363.0
2025-02-07 09:35:00,367.06,368.29,366.46,368.27,23305.0,365.2513,366.4753,364.6543,366.4554,23305.0
2025-02-07 09:40:00,368.21,368.37,367.36,368.15,8174.0,366.3957,366.5549,365.5498,366.3359,8174.0
2025-02-07 09:45:00,368.35,368.45,367.85,368.14,9914.0,366.535,366.6345,366.0374,366.326,9914.0
2025-02-07 09:50:00,368.05,368.43,367.83,367.85,13856.0,366.2364,366.6146,366.0175,366.0374,13856.0
2025-02-07 09:55:00,367.86,368.5,367.79,368.41,13014.0,366.0474,366.6842,365.9777,366.5947,13014.0
2025-02-07 10:00:00,368.08,368.25,367.02,367.03,13272.0,366.2663,366.4355,365.2115,365.2215,13272.0
2025-02-07 10:05:00,366.72,367.57,366.4,367.57,11994.0,364.913,365.7588,364.5946,365.7588,11994.0
2025-02-07 10:10:00,367.4,367.4,366.07,366.38,9575.0,365.5896,365.5896,364.2662,364.5747,9575.0
2025-02-07 10:15:00,366.57,366.59,365.93,366.59,4973.0,364.7637,364.7836,364.1269,364.7836,4973.0
2025-02-07 10:20:00,366.59,367.18,366.32,366.81,11478.0,364.7836,365.3707,364.515,365.0025,11478.0
2025-02-07 10:25:00,366.8,367.01,366.48,366.49,7739.0,364.9926,365.2016,364.6742,364.6841,7739.0
2025-02-07 10:30:00,366.27,366.78,366.1,366.78,8187.0,364.4652,364.9727,364.296,364.9727,8187.0
2025-02-07 10:35:00,366.86,366.91,366.37,366.38,5343.0,365.0523,365.1021,364.5647,364.5747,5343.0
2025-02-07 10:40:00,366.41,366.8,366.25,366.25,6923.0,364.6045,364.9926,364.4453,364.4453,6923.0
2025-02-07 10:45:00,366.22,366.37,365.5,365.99,9643.0,364.4155,364.5647,363.699,364.1866,9643.0
2025-02-07 10:50:00,366.04,366.87,363.9,364.05,23528.0,364.2363,365.0623,362.1069,362.2561,23528.0
2025-02-07 10:55:00,364.05,364.85,363.85,364.46,13784.0,362.2561,363.0522,362.0571,362.6641,13784.0
2025-02-07 11:00:00,364.44,364.49,363.19,363.48,9181.0,362.6442,362.694,361.4004,361.689,9181.0
2025-02-07 11:05:00,363.57,364.85,363.25,364.53,10818.0,361.7785,363.0522,361.4601,362.7338,10818.0
2025-02-07 11:10:00,364.37,364.58,363.53,364.27,19337.0,362.5746,362.7835,361.7387,362.4751,19337.0
2025-02-07 11:15:00,364.34,365.95,364.1,365.77,15313.0,362.5447,364.1468,362.3059,363.9677,15313.0
2025-02-07 11:20:00,365.53,365.55,364.12,364.15,7157.0,363.7289,363.7488,362.3258,362.3557,7157.0
2025-02-07 11:25:00,364.11,364.33,363.14,363.25,12521.0,362.3159,362.5348,361.3506,361.4601,12521.0
2025-02-07 11:30:00,363.45,364.13,363.45,363.99,7194.0,361.6591,362.3358,361.6591,362.1964,7194.0
2025-02-07 11:35:00,363.96,364.03,363.47,364.0,6826.0,362.1666,362.2362,361.679,362.2064,6826.0
2025-02-07 11:40:00,364.01,364.38,363.67,363.92,10658.0,362.2163,362.5845,361.878,362.1268,10658.0
2025-02-07 11:45:00,363.9,364.11,363.61,363.94,3411.0,362.1069,362.3159,361.8183,362.1467,3411.0
2025-02-07 11:50:00,363.94,364.22,363.83,364.05,9023.0,362.1467,362.4253,362.0372,362.2561,9023.0
2025-02-07 11:55:00,364.05,364.68,363.9,364.05,13437.0,362.2561,362.883,362.1069,362.2561,13437.0
2025-02-07 12:00:00,363.92,364.18,363.71,364.02,7120.0,362.1268,362.3855,361.9178,362.2263,7120.0
2025-02-07 12:05:00,363.98,364.97,363.62,364.97,4964.0,362.1865,363.1716,361.8283,363.1716,4964.0
2025-02-07 12:10:00,364.71,364.71,364.12,364.55,7652.0,362.9129,362.9129,362.3258,362.7537,7652.0
2025-02-07 12:15:00,364.55,364.55,363.25,363.98,11085.0,362.7537,362.7537,361.4601,362.1865,11085.0
2025-02-07 12:20:00,363.96,364.74,363.6,363.81,6346.0,362.1666,362.9427,361.8084,362.0173,6346.0
2025-02-07 12:25:00,363.81,363.96,363.59,363.6,3482.0,362.0173,362.1666,361.7984,361.8084,3482.0
2025-02-07 12:30:00,363.63,363.87,363.46,363.87,5685.0,361.8382,362.077,361.6691,362.077,5685.0
2025-02-07 12:35:00,363.74,364.12,363.61,363.97,8096.0,361.9477,362.3258,361.8183,362.1765,8096.0
2025-02-07 12:40:00,363.92,364.12,363.68,363.72,7015.0,362.1268,362.3258,361.888,361.9278,7015.0
2025-02-07 12:45:00,363.81,364.28,363.81,364.08,4141.0,362.0173,362.485,362.0173,362.286,4141.0
2025-02-07 12:50:00,364.19,364.19,363.73,364.01,4262.0,362.3955,362.3955,361.9377,362.2163,4262.0
2025-02-07 12:55:00,363.92,364.05,363.55,363.55,5629.0,362.1268,362.2561,361.7586,361.7586,5629.0
2025-02-07 13:00:00,363.63,363.86,363.59,363.67,6087.0,361.8382,362.0671,361.7984,361.878,6087.0
2025-02-07 13:05:00,363.71,364.18,363.71,364.11,7261.0,361.9178,362.3855,361.9178,362.3159,7261.0
2025-02-07 13:10:00,364.07,364.62,364.04,364.39,5678.0,362.2761,362.8233,362.2462,362.5945,5678.0
2025-02-07 13:15:00,364.47,364.54,364.08,364.34,11342.0,362.6741,362.7437,362.286,362.5447,11342.0
2025-02-07 13:20:00,364.21,364.34,363.84,363.88,5809.0,362.4154,362.5447,362.0472,362.087,5809.0
2025-02-07 13:25:00,363.88,363.9,363.54,363.66,6390.0,362.087,362.1069,361.7487,361.8681,6390.0
2025-02-07 13:30:00,363.68,363.94,363.65,363.91,6126.0,361.888,362.1467,361.8581,362.1168,6126.0
2025-02-07 13:35:00,363.82,363.93,363.66,363.68,5000.0,362.0273,362.1367,361.8681,361.888,5000.0
2025-02-07 13:40:00,363.75,363.75,363.15,363.27,9279.0,361.9576,361.9576,361.3606,361.48,9279.0
2025-02-07 13:45:00,363.16,363.33,363.14,363.28,4664.0,361.3705,361.5397,361.3506,361.4899,4664.0
2025-02-07 13:50:00,363.35,363.35,362.97,363.14,6755.0,361.5596,361.5596,361.1815,361.3506,6755.0
2025-02-07 13:55:00,362.98,363.05,362.84,362.87,4264.0,361.1914,361.2611,361.0521,361.082,4264.0
2025-02-07 14:00:00,362.92,363.15,362.82,363.11,5212.0,361.1317,361.3606,361.0322,361.3208,5212.0
2025-02-07 14:05:00,363.22,363.36,363.0,363.26,4318.0,361.4302,361.5695,361.2113,361.47,4318.0
2025-02-07 14:10:00,363.27,363.27,362.86,363.03,4196.0,361.48,361.48,361.072,361.2412,4196.0
2025-02-07 14:15:00,363.03,363.32,362.88,363.01,8964.0,361.2412,361.5297,361.0919,361.2213,8964.0
2025-02-07 14:20:00,362.94,363.07,362.73,362.98,11897.0,361.1516,361.281,360.9427,361.1914,11897.0
2025-02-07 14:25:00,363.04,363.26,362.64,362.64,8778.0,361.2511,361.47,360.8531,360.8531,8778.0
2025-02-07 14:30:00,362.58,363.02,362.58,363.02,9638.0,360.7934,361.2312,360.7934,361.2312,9638.0
2025-02-07 14:35:00,362.95,363.33,362.87,363.26,4845.0,361.1616,361.5397,361.082,361.47,4845.0
2025-02-07 14:40:00,363.33,363.48,363.21,363.44,7634.0,361.5397,361.689,361.4203,361.6492,7634.0
2025-02-07 14:45:00,363.4,363.69,363.04,363.69,6226.0,361.6094,361.8979,361.2511,361.8979,6226.0
2025-02-07 14:50:00,363.55,363.69,363.28,363.38,5227.0,361.7586,361.8979,361.4899,361.5895,5227.0
2025-02-07 14:55:00,363.48,363.49,363.07,363.07,3895.0,361.689,361.6989,361.281,361.281,3895.0
2025-02-07 15:00:00,363.1,363.14,362.83,362.88,7140.0,361.3108,361.3506,361.0422,361.0919,7140.0
2025-02-07 15:05:00,363.0,363.31,363.0,363.2,7014.0,361.2113,361.5198,361.2113,361.4103,7014.0
2025-02-07 15:10:00,363.19,363.44,363.12,363.27,8125.0,361.4004,361.6492,361.3307,361.48,8125.0
2025-02-07 15:15:00,363.23,363.63,363.22,363.63,3809.0,361.4402,361.8382,361.4302,361.8382,3809.0
2025-02-07 15:20:00,363.66,363.75,363.45,363.51,6679.0,361.8681,361.9576,361.6591,361.7188,6679.0
2025-02-07 15:25:00,363.3,363.35,363.0,363.0,11441.0,361.5098,361.5596,361.2113,361.2113,11441.0
2025-02-07 15:30:00,363.1,363.69,363.0,363.69,7544.0,361.3108,361.8979,361.2113,361.8979,7544.0
2025-02-07 15:35:00,363.76,363.78,363.28,363.47,4176.0,361.9676,361.9875,361.4899,361.679,4176.0
2025-02-07 15:40:00,363.33,363.67,363.27,363.44,7078.0,361.5397,361.878,361.48,361.6492,7078.0
2025-02-07 15:45:00,363.52,363.83,363.38,363.67,9612.0,361.7288,362.0372,361.5895,361.878,9612.0
2025-02-07 15:50:00,363.77,364.49,363.77,364.23,30204.0,361.9775,362.694,361.9775,362.4353,30204.0
2025-02-07 15:55:00,364.19,364.21,363.23,363.87,89721.0,362.3955,362.4154,361.4402,362.077,89721.0
2025-02-10 09:30:00,365.33,366.24,364.21,364.22,43395.0,363.5298,364.4354,362.4154,362.4253,43395.0
2025-02-10 09:35:00,364.38,364.56,363.81,364.15,14237.0,362.5845,362.7636,362.0173,362.3557,14237.0
2025-02-10 09:40:00,364.29,364.38,363.56,364.06,8817.0,362.495,362.5845,361.7686,362.2661,8817.0
2025-02-10 09:45:00,364.05,364.35,363.92,364.12,7569.0,362.2561,362.5547,362.1268,362.3258,7569.0
2025-02-10 09:50:00,364.18,364.23,363.77,363.77,5061.0,362.3855,362.4353,361.9775,361.9775,5061.0
2025-02-10 09:55:00,364.08,364.08,363.5,364.02,10964.0,362.286,362.286,361.7089,362.2263,10964.0
2025-02-10 10:00:00,364.01,364.32,363.9,364.31,8661.0,362.2163,362.5248,362.1069,362.5149,8661.0
2025-02-10 10:05:00,364.35,364.54,363.9,364.04,11912.0,362.5547,362.7437,362.1069,362.2462,11912.0
2025-02-10 10:10:00,364.05,364.23,363.4,363.4,9538.0,362.2561,362.4353,361.6094,361.6094,9538.0
2025-02-10 10:15:00,363.49,363.88,363.22,363.22,13773.0,361.6989,362.087,361.4302,361.4302,13773.0
2025-02-10 10:20:00,363.27,363.27,362.62,362.92,11687.0,361.48,361.48,360.8332,361.1317,11687.0
2025-02-10 10:25:00,362.96,363.53,362.96,363.45,3883.0,361.1715,361.7387,361.1715,361.6591,3883.0
2025-02-10 10:30:00,363.53,363.69,363.24,363.34,8832.0,361.7387,361.8979,361.4501,361.5496,8832.0
2025-02-10 10:35:00,363.25,363.57,362.1,362.3,16916.0,361.4601,361.7785,360.3158,360.5148,16916.0
2025-02-10 10:40:00,362.19,362.27,361.69,362.05,20189.0,360.4053,360.4849,359.9078,360.266,20189.0
2025-02-10 10:45:00,362.12,362.76,362.0,362.56,8979.0,360.3357,360.9725,360.2163,360.7735,8979.0
2025-02-10 10:50:00,362.75,362.8,362.44,362.65,3479.0,360.9626,361.0123,360.6541,360.863,3479.0
2025-02-10 10:55:00,362.65,362.67,362.1,362.25,7348.0,360.863,360.8829,360.3158,360.465,7348.0
2025-02-10 11:00:00,362.25,362.49,362.12,362.31,11729.0,360.465,360.7038,360.3357,360.5247,11729.0
2025-02-10 11:05:00,362.25,362.38,362.15,362.3,2625.0,360.465,360.5944,360.3655,360.5148,2625.0
2025-02-10 11:10:00,362.33,362.58,361.63,361.85,8440.0,360.5446,360.7934,359.8481,360.067,8440.0
2025-02-10 11:15:00,361.82,361.89,361.55,361.82,6966.0,360.0371,360.1068,359.7685,360.0371,6966.0
2025-02-10 11:20:00,361.92,362.0,361.65,361.91,5569.0,360.1366,360.2163,359.868,360.1267,5569.0
2025-02-10 11:25:00,361.93,362.1,361.79,362.02,7521.0,360.1466,360.3158,360.0073,360.2362,7521.0
2025-02-10 11:30:00,362.06,362.08,361.61,361.87,8375.0,360.276,360.2959,359.8282,360.0869,8375.0
2025-02-10 11:35:00,362.11,362.36,362.02,362.36,1782.0,360.3257,360.5745,360.2362,360.5745,1782.0
2025-02-10 11:40:00,362.33,362.64,362.32,362.42,8055.0,360.5446,360.8531,360.5347,360.6342,8055.0
2025-02-10 11:45:00,362.53,362.6,362.1,362.46,5135.0,360.7436,360.8133,360.3158,360.674,5135.0
2025-02-10 11:50:00,362.6,363.16,362.55,363.13,17820.0,360.8133,361.3705,360.7635,361.3407,17820.0
2025-02-10 11:55:00,363.13,363.24,363.0,363.1,4189.0,361.3407,361.4501,361.2113,361.3108,4189.0
2025-02-10 12:00:00,363.09,363.36,363.09,363.21,1955.0,361.3009,361.5695,361.3009,361.4203,1955.0
2025-02-10 12:05:00,363.1,363.29,362.98,363.29,5173.0,361.3108,361.4999,361.1914,361.4999,5173.0
2025-02-10 12:10:00,363.29,363.29,362.83,362.96,6376.0,361.4999,361.4999,361.0422,361.1715,6376.0
2025-02-10 12:15:00,362.96,363.35,362.84,363.28,5432.0,361.1715,361.5596,361.0521,361.4899,5432.0
2025-02-10 12:20:00,363.25,363.25,362.99,363.07,3998.0,361.4601,361.4601,361.2014,361.281,3998.0
2025-02-10 12:25:00,363.08,363.37,362.98,363.33,5662.0,361.2909,361.5795,361.1914,361.5397,5662.0
2025-02-10 12:30:00,363.35,363.43,363.18,363.29,3611.0,361.5596,361.6392,361.3904,361.4999,3611.0
2025-02-10 12:35:00,363.2,363.59,363.17,363.58,5266.0,361.4103,361.7984,361.3805,361.7885,5266.0
2025-02-10 12:40:00,363.53,363.64,363.31,363.31,4718.0,361.7387,361.8482,361.5198,361.5198,4718.0
2025-02-10 12:45:00,363.33,364.05,363.29,364.05,39051.0,361.5397,362.2561,361.4999,362.2561,39051.0
2025-02-10 12:50:00,364.06,364.13,363.78,363.78,6537.0,362.2661,362.3358,361.9875,361.9875,6537.0
2025-02-10 12:55:00,363.86,364.0,363.78,363.78,6371.0,362.0671,362.2064,361.9875,361.9875,6371.0
2025-02-10 13:00:00,363.86,364.12,363.84,364.12,10933.0,362.0671,362.3258,362.0472,362.3258,10933.0
2025-02-10 13:05:00,364.14,364.22,363.89,364.01,6227.0,362.3457,362.4253,362.0969,362.2163,6227.0
2025-02-10 13:10:00,364.1,364.52,363.99,364.43,4991.0,362.3059,362.7238,362.1964,362.6343,4991.0
2025-02-10 13:15:00,364.42,364.47,364.15,364.15,5357.0,362.6243,362.6741,362.3557,362.3557,5357.0
2025-02-10 13:20:00,364.18,364.57,364.08,364.33,10336.0,362.3855,362.7736,362.286,362.5348,10336.0
2025-02-10 13:25:00,364.33,364.55,364.26,364.35,15268.0,362.5348,362.7537,362.4651,362.5547,15268.0
2025-02-10 13:30:00,364.27,364.31,363.88,363.88,13858.0,362.4751,362.5149,362.087,362.087,13858.0
2025-02-10 13:35:00,363.88,364.06,363.8,364.02,4807.0,362.087,362.2661,362.0074,362.2263,4807.0
2025-02-10 13:40:00,364.03,364.25,364.03,364.24,5085.0,362.2362,362.4552,362.2362,362.4452,5085.0
2025-02-10 13:45:00,364.17,364.21,364.03,364.1,6227.0,362.3756,362.4154,362.2362,362.3059,6227.0
2025-02-10 13:50:00,364.13,364.57,364.13,364.51,8489.0,362.3358,362.7736,362.3358,362.7139,8489.0
2025-02-10 13:55:00,364.55,364.72,364.26,364.33,7133.0,362.7537,362.9228,362.4651,362.5348,7133.0
2025-02-10 14:00:00,364.26,364.52,364.04,364.41,10943.0,362.4651,362.7238,362.2462,362.6144,10943.0
2025-02-10 14:05:00,364.41,364.55,364.23,364.47,4241.0,362.6144,362.7537,362.4353,362.6741,4241.0
2025-02-10 14:10:00,364.47,364.7,364.44,364.7,7083.0,362.6741,362.9029,362.6442,362.9029,7083.0
2025-02-10 14:15:00,364.61,364.69,364.42,364.47,4467.0,362.8134,362.893,362.6243,362.6741,4467.0
2025-02-10 14:20:00,364.48,364.75,364.37,364.37,7528.0,362.684,362.9527,362.5746,362.5746,7528.0
2025-02-10 14:25:00,364.37,364.39,363.83,364.08,8302.0,362.5746,362.5945,362.0372,362.286,8302.0
2025-02-10 14:30:00,363.99,364.3,363.91,363.96,7940.0,362.1964,362.5049,362.1168,362.1666,7940.0
2025-02-10 14:35:00,364.03,364.29,363.97,364.17,4664.0,362.2362,362.495,362.1765,362.3756,4664.0
2025-02-10 14:40:00,364.11,364.17,363.93,363.94,6081.0,362.3159,362.3756,362.1367,362.1467,6081.0
2025-02-10 14:45:00,363.95,364.13,363.91,364.06,9491.0,362.1566,362.3358,362.1168,362.2661,9491.0
2025-02-10 14:50:00,364.06,364.11,363.92,364.08,6540.0,362.2661,362.3159,362.1268,362.286,6540.0
2025-02-10 14:55:00,364.12,364.13,363.9,363.96,6675.0,362.3258,362.3358,362.1069,362.1666,6675.0
2025-02-10 15:00:00,364.0,364.29,363.84,363.92,19341.0,362.2064,362.495,362.0472,362.1268,19341.0
2025-02-10 15:05:00,363.91,364.11,363.87,364.0,4091.0,362.1168,362.3159,362.077,362.2064,4091.0
2025-02-10 15:10:00,364.01,364.08,363.84,363.92,7509.0,362.2163,362.286,362.0472,362.1268,7509.0
2025-02-10 15:15:00,363.83,363.87,363.55,363.71,9473.0,362.0372,362.077,361.7586,361.9178,9473.0
2025-02-10 15:20:00,363.63,363.63,363.34,363.42,10025.0,361.8382,361.8382,361.5496,361.6293,10025.0
2025-02-10 15:25:00,363.41,363.49,363.33,363.33,9380.0,361.6193,361.6989,361.5397,361.5397,9380.0
2025-02-10 15:30:00,363.34,363.61,363.23,363.53,10230.0,361.5496,361.8183,361.4402,361.7387,10230.0
2025-02-10 15:35:00,363.55,363.62,363.34,363.4,8690.0,361.7586,361.8283,361.5496,361.6094,8690.0
2025-02-10 15:40:00,363.41,363.62,363.35,363.61,8637.0,361.6193,361.8283,361.5596,361.8183,8637.0
2025-02-10 15:45:00,363.61,364.08,363.56,363.82,18518.0,361.8183,362.286,361.7686,362.0273,18518.0
2025-02-10 15:50:00,364.08,364.37,362.6,362.65,46229.0,362.286,362.5746,360.8133,360.863,46229.0
2025-02-10 15:55:00,362.79,363.38,362.78,363.23,69647.0,361.0024,361.5895,360.9924,361.4402,69647.0
2025-02-11 09:30:00,361.74,362.19,360.97,361.56,30862.0,359.9575,360.4053,359.1913,359.7784,30862.0
2025-02-11 09:35:00,361.36,362.29,361.24,362.29,6481.0,359.5794,360.5048,359.46,360.5048,6481.0
2025-02-11 09:40:00,362.23,362.82,362.14,362.53,7476.0,360.4451,361.0322,360.3556,360.7436,7476.0
2025-02-11 09:45:00,362.7,362.89,362.49,362.89,4205.0,360.9128,361.1019,360.7038,361.1019,4205.0
2025-02-11 09:50:00,362.89,363.48,362.39,363.04,12625.0,361.1019,361.689,360.6043,361.2511,12625.0
2025-02-11 09:55:00,362.99,363.09,362.27,362.97,3639.0,361.2014,361.3009,360.4849,361.1815,3639.0
2025-02-11 10:00:00,362.99,363.2,362.02,362.11,15206.0,361.2014,361.4103,360.2362,360.3257,15206.0
2025-02-11 10:05:00,362.11,362.11,361.33,361.66,7714.0,360.3257,360.3257,359.5496,359.8779,7714.0
2025-02-11 10:10:00,361.63,361.68,361.23,361.37,7130.0,359.8481,359.8978,359.45,359.5894,7130.0
2025-02-11 10:15:00,361.36,361.55,361.28,361.47,6071.0,359.5794,359.7685,359.4998,359.6889,6071.0
2025-02-11 10:20:00,361.56,362.02,361.46,361.83,4227.0,359.7784,360.2362,359.6789,360.0471,4227.0
2025-02-11 10:25:00,361.66,361.82,361.42,361.82,2707.0,359.8779,360.0371,359.6391,360.0371,2707.0
2025-02-11 10:30:00,361.81,362.5,361.81,362.39,7400.0,360.0272,360.7138,360.0272,360.6043,7400.0
2025-02-11 10:35:00,362.26,363.0,362.26,362.99,2663.0,360.475,361.2113,360.475,361.2014,2663.0
2025-02-11 10:40:00,363.05,363.19,362.91,362.91,7038.0,361.2611,361.4004,361.1218,361.1218,7038.0
2025-02-11 10:45:00,363.1,363.55,363.04,363.55,5461.0,361.3108,361.7586,361.2511,361.7586,5461.0
2025-02-11 10:50:00,363.54,363.93,363.54,363.83,13261.0,361.7487,362.1367,361.7487,362.0372,13261.0
2025-02-11 10:55:00,363.8,364.25,363.7,364.13,12370.0,362.0074,362.4552,361.9079,362.3358,12370.0
2025-02-11 11:00:00,364.13,364.4,363.66,364.04,6933.0,362.3358,362.6044,361.8681,362.2462,6933.0
2025-02-11 11:05:00,364.42,364.42,364.11,364.39,2732.0,362.6243,362.6243,362.3159,362.5945,2732.0
2025-02-11 11:10:00,364.14,364.14,363.41,363.58,3222.0,362.3457,362.3457,361.6193,361.7885,3222.0
2025-02-11 11:15:00,363.52,363.72,363.3,363.3,3839.0,361.7288,361.9278,361.5098,361.5098,3839.0
2025-02-11 11:20:00,363.41,363.56,363.19,363.5,7235.0,361.6193,361.7686,361.4004,361.7089,7235.0
2025-02-11 11:25:00,363.55,363.6,363.04,363.24,5187.0,361.7586,361.8084,361.2511,361.4501,5187.0
2025-02-11 11:30:00,363.38,363.54,363.11,363.33,28390.0,361.5895,361.7487,361.3208,361.5397,28390.0
2025-02-11 11:35:00,363.5,363.77,363.14,363.66,8467.0,361.7089,361.9775,361.3506,361.8681,8467.0
2025-02-11 11:40:00,363.71,364.04,363.66,363.93,3240.0,361.9178,362.2462,361.8681,362.1367,3240.0
2025-02-11 11:45:00,363.96,363.96,363.63,363.83,6651.0,362.1666,362.1666,361.8382,362.0372,6651.0
2025-02-11 11:50:00,363.78,363.86,363.46,363.58,5240.0,361.9875,362.0671,361.6691,361.7885,5240.0
2025-02-11 11:55:00,363.57,363.97,363.45,363.74,5213.0,361.7785,362.1765,361.6591,361.9477,5213.0
2025-02-11 12:00:00,363.79,363.79,363.39,363.49,18663.0,361.9974,361.9974,361.5994,361.6989,18663.0
2025-02-11 12:05:00,363.61,363.88,363.58,363.7,1516.0,361.8183,362.087,361.7885,361.9079,1516.0
2025-02-11 12:10:00,363.74,363.82,363.06,363.06,6905.0,361.9477,362.0273,361.271,361.271,6905.0
2025-02-11 12:15:00,363.23,363.35,363.18,363.35,4805.0,361.4402,361.5596,361.3904,361.5596,4805.0
2025-02-11 12:20:00,363.34,363.35,363.06,363.19,5437.0,361.5496,361.5596,361.271,361.4004,5437.0
2025-02-11 12:25:00,363.07,363.08,362.97,362.97,3836.0,361.281,361.2909,361.1815,361.1815,3836.0
2025-02-11 12:30:00,363.06,363.41,363.0,363.15,5402.0,361.271,361.6193,361.2113,361.3606,5402.0
2025-02-11 12:35:00,363.1,363.33,362.93,362.93,6489.0,361.3108,361.5397,361.1417,361.1417,6489.0
2025-02-11 12:40:00,362.86,362.86,362.59,362.59,4478.0,361.072,361.072,360.8033,360.8033,4478.0
2025-02-11 12:45:00,362.77,362.82,362.59,362.59,2926.0,360.9825,361.0322,360.8033,360.8033,2926.0
2025-02-11 12:50:00,362.59,362.59,362.34,362.55,3662.0,360.8033,360.8033,360.5546,360.7635,3662.0
2025-02-11 12:55:00,362.5,362.54,362.39,362.44,4284.0,360.7138,360.7536,360.6043,360.6541,4284.0
2025-02-11 13:00:00,362.4,362.41,362.08,362.29,3760.0,360.6143,360.6242,360.2959,360.5048,3760.0
2025-02-11 13:05:00,362.14,362.55,362.14,362.51,3469.0,360.3556,360.7635,360.3556,360.7237,3469.0
2025-02-11 13:10:00,362.53,362.65,362.36,362.52,7156.0,360.7436,360.863,360.5745,360.7337,7156.0
2025-02-11 13:15:00,362.38,362.55,362.38,362.46,2302.0,360.5944,360.7635,360.5944,360.674,2302.0
2025-02-11 13:20:00,362.45,362.54,362.25,362.26,6549.0,360.664,360.7536,360.465,360.475,6549.0
2025-02-11 13:25:00,362.25,362.26,362.07,362.18,7433.0,360.465,360.475,360.2859,360.3954,7433.0
2025-02-11 13:30:00,362.17,362.34,362.08,362.1,5053.0,360.3854,360.5546,360.2959,360.3158,5053.0
2025-02-11 13:35:00,362.1,362.42,361.96,362.3,5169.0,360.3158,360.6342,360.1764,360.5148,5169.0
2025-02-11 13:40:00,362.22,362.45,362.21,362.37,5935.0,360.4352,360.664,360.4252,360.5844,5935.0
2025-02-11 13:45:00,362.44,362.53,362.2,362.31,6050.0,360.6541,360.7436,360.4153,360.5247,6050.0
2025-02-11 13:50:00,362.18,362.18,361.88,362.06,3372.0,360.3954,360.3954,360.0968,360.276,3372.0
2025-02-11 13:55:00,362.0,362.19,361.91,362.05,3025.0,360.2163,360.4053,360.1267,360.266,3025.0
2025-02-11 14:00:00,361.96,362.14,361.96,362.08,5287.0,360.1764,360.3556,360.1764,360.2959,5287.0
2025-02-11 14:05:00,362.07,362.27,361.9,362.26,4624.0,360.2859,360.4849,360.1167,360.475,4624.0
2025-02-11 14:10:00,362.11,362.32,362.1,362.24,4886.0,360.3257,360.5347,360.3158,360.4551,4886.0
2025-02-11 14:15:00,362.23,362.31,362.13,362.19,3628.0,360.4451,360.5247,360.3456,360.4053,3628.0
2025-02-11 14:20:00,362.16,362.36,362.14,362.21,5039.0,360.3755,360.5745,360.3556,360.4252,5039.0
2025-02-11 14:25:00,362.2,362.57,362.2,362.5,11821.0,360.4153,360.7834,360.4153,360.7138,11821.0
2025-02-11 14:30:00,362.46,362.76,362.46,362.73,2003.0,360.674,360.9725,360.674,360.9427,2003.0
2025-02-11 14:35:00,362.56,362.73,362.55,362.69,5374.0,360.7735,360.9427,360.7635,360.9029,5374.0
2025-02-11 14:40:00,362.69,363.47,362.68,363.47,13461.0,360.9029,361.679,360.8929,361.679,13461.0
2025-02-11 14:45:00,363.58,363.58,363.2,363.3,4804.0,361.7885,361.7885,361.4103,361.5098,4804.0
2025-02-11 14:50:00,363.3,363.4,363.26,363.31,6852.0,361.5098,361.6094,361.47,361.5198,6852.0
2025-02-11 14:55:00,363.28,363.41,363.26,363.33,7345.0,361.4899,361.6193,361.47,361.5397,7345.0
2025-02-11 15:00:00,363.33,363.4,362.78,362.79,10246.0,361.5397,361.6094,360.9924,361.0024,10246.0
2025-02-11 15:05:00,362.85,362.89,362.37,362.4,5840.0,361.0621,361.1019,360.5844,360.6143,5840.0
2025-02-11 15:10:00,362.48,362.63,362.42,362.63,6264.0,360.6939,360.8431,360.6342,360.8431,6264.0
2025-02-11 15:15:00,362.59,362.69,362.43,362.66,19797.0,360.8033,360.9029,360.6441,360.873,19797.0
2025-02-11 15:20:00,362.68,362.99,362.68,362.99,18895.0,360.8929,361.2014,360.8929,361.2014,18895.0
2025-02-11 15:25:00,362.86,363.31,362.81,363.31,17679.0,361.072,361.5198,361.0223,361.5198,17679.0
2025-02-11 15:30:00,363.31,363.51,363.25,363.49,7572.0,361.5198,361.7188,361.4601,361.6989,7572.0
2025-02-11 15:35:00,363.45,363.63,363.43,363.53,62862.0,361.6591,361.8382,361.6392,361.7387,62862.0
2025-02-11 15:40:00,363.47,363.7,363.34,363.5,15580.0,361.679,361.9079,361.5496,361.7089,15580.0
2025-02-11 15:45:00,363.5,363.59,363.16,363.31,39538.0,361.7089,361.7984,361.3705,361.5198,39538.0
2025-02-11 15:50:00,363.44,363.67,362.99,363.08,21318.0,361.6492,361.878,361.2014,361.2909,21318.0
2025-02-11 15:55:00,363.17,363.23,362.21,362.22,86308.0,361.3805,361.4402,360.4252,360.4352,86308.0
2025-02-12 09:30:00,357.0,358.93,356.17,356.54,65871.0,355.2409,357.1614,354.415,354.7832,65871.0
2025-02-12 09:35:00,356.49,356.73,355.42,356.1,32181.0,354.7334,354.9722,353.6687,354.3453,32181.0
2025-02-12 09:40:00,356.02,356.02,355.41,355.7,31768.0,354.2657,354.2657,353.6587,353.9473,31768.0
2025-02-12 09:45:00,355.55,355.64,354.74,354.98,33380.0,353.798,353.8876,352.992,353.2308,33380.0
2025-02-12 09:50:00,354.98,355.19,354.75,354.81,16974.0,353.2308,353.4398,353.002,353.0617,16974.0
2025-02-12 09:55:00,354.62,355.33,354.5,355.12,12501.0,352.8726,353.5791,352.7532,353.3702,12501.0
2025-02-12 10:00:00,355.06,355.06,353.75,353.76,23986.0,353.3104,353.3104,352.0069,352.0169,23986.0
2025-02-12 10:05:00,353.87,354.75,353.5,354.41,16626.0,352.1263,353.002,351.7581,352.6636,16626.0
2025-02-12 10:10:00,354.49,354.65,353.88,354.0,14773.0,352.7433,352.9025,352.1363,352.2557,14773.0
2025-02-12 10:15:00,354.02,354.65,353.88,354.61,17264.0,352.2756,352.9025,352.1363,352.8627,17264.0
2025-02-12 10:20:00,354.57,354.74,353.77,354.21,19644.0,352.8229,352.992,352.0268,352.4646,19644.0
2025-02-12 10:25:00,354.22,354.33,353.66,353.9,6972.0,352.4746,352.584,351.9173,352.1562,6972.0
2025-02-12 10:30:00,353.9,354.6,353.83,354.01,42926.0,352.1562,352.8527,352.0865,352.2656,42926.0
2025-02-12 10:35:00,354.02,355.2,353.86,354.74,26116.0,352.2756,353.4498,352.1164,352.992,26116.0
2025-02-12 10:40:00,355.02,356.27,354.83,356.09,10597.0,353.2706,354.5145,353.0816,354.3354,10597.0
2025-02-12 10:45:00,356.09,356.25,355.53,355.82,13862.0,354.3354,354.4946,353.7781,354.0667,13862.0
2025-02-12 10:50:00,355.82,355.97,355.02,355.37,3960.0,354.0667,354.216,353.2706,353.6189,3960.0
2025-02-12 10:55:00,355.39,356.0,355.39,355.83,5752.0,353.6388,354.2458,353.6388,354.0767,5752.0
2025-02-12 11:00:00,355.69,355.69,355.14,355.15,5157.0,353.9373,353.9373,353.3901,353.4,5157.0
2025-02-12 11:05:00,355.0,355.0,354.53,354.67,15778.0,353.2507,353.2507,352.7831,352.9224,15778.0
2025-02-12 11:10:00,354.5,354.87,354.0,354.11,14076.0,352.7532,353.1214,352.2557,352.3651,14076.0
2025-02-12 11:15:00,354.11,354.16,353.5,353.73,14211.0,352.3651,352.4149,351.7581,351.987,14211.0
2025-02-12 11:20:00,353.73,353.78,352.51,352.9,44187.0,351.987,352.0368,350.773,351.1611,44187.0
2025-02-12 11:25:00,352.94,353.59,352.85,353.41,14519.0,351.2009,351.8477,351.1113,351.6686,14519.0
2025-02-12 11:30:00,353.42,354.08,353.35,353.78,12642.0,351.6785,352.3353,351.6089,352.0368,12642.0
2025-02-12 11:35:00,353.49,353.9,353.21,353.9,7613.0,351.7482,352.1562,351.4696,352.1562,7613.0
2025-02-12 11:40:00,353.97,354.19,353.72,354.12,7872.0,352.2258,352.4447,351.977,352.3751,7872.0
2025-02-12 11:45:00,354.11,354.25,353.92,354.23,10459.0,352.3651,352.5044,352.1761,352.4845,10459.0
2025-02-12 11:50:00,354.24,354.9,354.24,354.89,19355.0,352.4945,353.1512,352.4945,353.1413,19355.0
2025-02-12 11:55:00,354.77,355.3,354.68,355.04,11946.0,353.0219,353.5493,352.9323,353.2905,11946.0
2025-02-12 12:00:00,355.1,355.3,354.5,354.65,20206.0,353.3502,353.5493,352.7532,352.9025,20206.0
2025-02-12 12:05:00,354.53,354.63,354.36,354.62,5591.0,352.7831,352.8826,352.6139,352.8726,5591.0
2025-02-12 12:10:00,354.75,355.04,354.41,354.9,11238.0,353.002,353.2905,352.6636,353.1512,11238.0
2025-02-12 12:15:00,355.02,355.18,354.9,355.12,8472.0,353.2706,353.4299,353.1512,353.3702,8472.0
2025-02-12 12:20:00,355.18,355.34,355.07,355.07,13132.0,353.4299,353.5891,353.3204,353.3204,13132.0
2025-02-12 12:25:00,355.04,355.16,354.91,355.06,21429.0,353.2905,353.41,353.1612,353.3104,21429.0
2025-02-12 12:30:00,354.95,354.98,354.71,354.88,6933.0,353.201,353.2308,352.9622,353.1313,6933.0
2025-02-12 12:35:00,354.89,355.26,354.78,354.79,11486.0,353.1413,353.5095,353.0318,353.0418,11486.0
2025-02-12 12:40:00,354.8,354.81,354.41,354.6,10384.0,353.0517,353.0617,352.6636,352.8527,10384.0
2025-02-12 12:45:00,354.6,355.82,354.59,355.76,19157.0,352.8527,354.0667,352.8428,354.007,19157.0
2025-02-12 12:50:00,355.63,355.81,355.48,355.81,16240.0,353.8776,354.0568,353.7284,354.0568,16240.0
2025-02-12 12:55:00,355.71,355.87,355.59,355.7,5467.0,353.9572,354.1165,353.8378,353.9473,5467.0
2025-02-12 13:00:00,355.7,355.81,355.27,355.27,13619.0,353.9473,354.0568,353.5194,353.5194,13619.0
2025-02-12 13:05:00,355.27,355.41,354.84,354.92,19451.0,353.5194,353.6587,353.0915,353.1711,19451.0
2025-02-12 13:10:00,354.85,354.98,354.68,354.98,10046.0,353.1015,353.2308,352.9323,353.2308,10046.0
2025-02-12 13:15:00,355.02,355.03,354.57,354.58,6068.0,353.2706,353.2806,352.8229,352.8328,6068.0
2025-02-12 13:20:00,354.62,354.76,354.37,354.47,8510.0,352.8726,353.0119,352.6238,352.7234,8510.0
2025-02-12 13:25:00,354.47,354.74,354.37,354.47,15476.0,352.7234,352.992,352.6238,352.7234,15476.0
2025-02-12 13:30:00,354.47,354.6,354.37,354.54,23184.0,352.7234,352.8527,352.6238,352.793,23184.0
2025-02-12 13:35:00,354.4,354.98,354.39,354.7,17400.0,352.6537,353.2308,352.6437,352.9522,17400.0
2025-02-12 13:40:00,354.79,354.79,354.39,354.47,7839.0,353.0418,353.0418,352.6437,352.7234,7839.0
2025-02-12 13:45:00,354.47,354.59,354.34,354.34,14575.0,352.7234,352.8428,352.594,352.594,14575.0
2025-02-12 13:50:00,354.39,354.65,354.39,354.55,13013.0,352.6437,352.9025,352.6437,352.803,13013.0
2025-02-12 13:55:00,354.46,354.65,354.35,354.41,18084.0,352.7134,352.9025,352.6039,352.6636,18084.0
2025-02-12 14:00:00,354.34,354.4,354.13,354.2,18193.0,352.594,352.6537,352.385,352.4547,18193.0
2025-02-12 14:05:00,354.1,354.25,353.96,354.18,9875.0,352.3552,352.5044,352.2159,352.4348,9875.0
2025-02-12 14:10:00,354.18,354.22,353.71,353.71,17876.0,352.4348,352.4746,351.9671,351.9671,17876.0
2025-02-12 14:15:00,353.84,353.86,353.53,353.54,14237.0,352.0965,352.1164,351.788,351.7979,14237.0
2025-02-12 14:20:00,353.56,353.87,353.54,353.81,9584.0,351.8178,352.1263,351.7979,352.0666,9584.0
2025-02-12 14:25:00,353.76,354.06,353.69,354.06,7886.0,352.0169,352.3154,351.9472,352.3154,7886.0
2025-02-12 14:30:00,354.01,354.07,353.86,354.05,8823.0,352.2656,352.3253,352.1164,352.3054,8823.0
2025-02-12 14:35:00,354.11,354.25,353.7,353.77,19369.0,352.3651,352.5044,351.9571,352.0268,19369.0
2025-02-12 14:40:00,353.77,353.83,353.29,353.37,8028.0,352.0268,352.0865,351.5492,351.6288,8028.0
2025-02-12 14:45:00,353.41,353.64,353.37,353.64,23711.0,351.6686,351.8974,351.6288,351.8974,23711.0
2025-02-12 14:50:00,353.64,353.76,353.37,353.74,13130.0,351.8974,352.0169,351.6288,351.997,13130.0
2025-02-12 14:55:00,353.75,353.86,353.47,353.79,14601.0,352.0069,352.1164,351.7283,352.0467,14601.0
2025-02-12 15:00:00,353.79,353.88,353.56,353.65,11206.0,352.0467,352.1363,351.8178,351.9074,11206.0
2025-02-12 15:05:00,353.61,353.92,353.61,353.77,16752.0,351.8676,352.1761,351.8676,352.0268,16752.0
2025-02-12 15:10:00,353.66,353.77,353.4,353.5,10345.0,351.9173,352.0268,351.6586,351.7581,10345.0
2025-02-12 15:15:00,353.52,353.53,353.05,353.08,15219.0,351.778,351.788,351.3104,351.3402,15219.0
2025-02-12 15:20:00,353.15,353.23,353.0,353.1,20957.0,351.4099,351.4895,351.2606,351.3601,20957.0
2025-02-12 15:25:00,353.07,353.25,352.78,352.82,20697.0,351.3303,351.5094,351.0417,351.0815,20697.0
2025-02-12 15:30:00,352.82,352.85,352.54,352.72,27923.0,351.0815,351.1113,350.8029,350.982,27923.0
2025-02-12 15:35:00,352.67,352.68,352.49,352.67,25563.0,350.9322,350.9422,350.7531,350.9322,25563.0
2025-02-12 15:40:00,352.67,352.92,352.26,352.64,37897.0,350.9322,351.181,350.5242,350.9024,37897.0
2025-02-12 15:45:00,352.6,352.7,351.88,351.97,79519.0,350.8626,350.9621,350.1461,350.2357,79519.0
2025-02-12 15:50:00,352.25,352.6,351.44,351.77,66237.0,350.5143,350.8626,349.7083,350.0367,66237.0
2025-02-12 15:55:00,351.86,352.22,351.6,352.03,182168.0,350.1262,350.4844,349.8675,350.2954,182168.0
2025-02-13 09:30:00,352.57,353.25,350.51,351.16,90692.0,350.8327,351.5094,348.7829,349.4297,90692.0
2025-02-13 09:35:00,350.91,351.5,350.42,351.32,33564.0,349.1809,349.768,348.6933,349.5889,33564.0
2025-02-13 09:40:00,351.46,352.59,351.42,352.33,53081.0,349.7282,350.8526,349.6884,350.5939,53081.0
2025-02-13 09:45:00,352.73,352.74,351.82,352.13,12467.0,350.9919,351.0019,350.0864,350.3949,12467.0
2025-02-13 09:50:00,352.16,352.26,351.72,352.16,31898.0,350.4247,350.5242,349.9869,350.4247,31898.0
2025-02-13 09:55:00,352.17,352.64,351.67,352.5,27908.0,350.4347,350.9024,349.9372,350.7631,27908.0
2025-02-13 10:00:00,352.15,352.7,352.14,352.69,35143.0,350.4148,350.9621,350.4048,350.9521,35143.0
2025-02-13 10:05:00,352.7,352.9,352.15,352.64,30639.0,350.9621,351.1611,350.4148,350.9024,30639.0
2025-02-13 10:10:00,352.65,353.4,352.48,352.54,15511.0,350.9123,351.6586,350.7432,350.8029,15511.0
2025-02-13 10:15:00,352.54,353.4,352.46,353.23,9142.0,350.8029,351.6586,350.7233,351.4895,9142.0
2025-02-13 10:20:00,353.2,353.44,352.84,353.36,12838.0,351.4596,351.6984,351.1014,351.6188,12838.0
2025-02-13 10:25:00,353.31,353.33,352.52,352.84,14048.0,351.5691,351.589,350.783,351.1014,14048.0
2025-02-13 10:30:00,352.84,353.1,352.34,353.1,15359.0,351.1014,351.3601,350.6038,351.3601,15359.0
2025-02-13 10:35:00,353.16,353.29,352.49,352.5,21134.0,351.4198,351.5492,350.7531,350.7631,21134.0
2025-02-13 10:40:00,352.59,353.13,352.39,352.84,9636.0,350.8526,351.39,350.6536,351.1014,9636.0
2025-02-13 10:45:00,352.95,353.08,352.77,352.97,5417.0,351.2108,351.3402,351.0317,351.2307,5417.0
2025-02-13 10:50:00,352.99,353.17,352.79,352.85,6071.0,351.2506,351.4298,351.0516,351.1113,6071.0
2025-02-13 10:55:00,352.86,352.88,352.29,352.44,7193.0,351.1213,351.1412,350.5541,350.7034,7193.0
2025-02-13 11:00:00,352.44,352.57,352.12,352.34,4945.0,350.7034,350.8327,350.3849,350.6038,4945.0
2025-02-13 11:05:00,352.35,352.49,352.18,352.33,5140.0,350.6138,350.7531,350.4446,350.5939,5140.0
2025-02-13 11:10:00,352.32,352.6,352.27,352.55,7748.0,350.5839,350.8626,350.5342,350.8128,7748.0
2025-02-13 11:15:00,352.64,353.02,352.51,352.98,8749.0,350.9024,351.2805,350.773,351.2407,8749.0
2025-02-13 11:20:00,352.98,353.13,352.8,352.86,7976.0,351.2407,351.39,351.0616,351.1213,7976.0
2025-02-13 11:25:00,352.85,352.91,351.84,351.85,12130.0,351.1113,351.171,350.1063,350.1163,12130.0
2025-02-13 11:30:00,352.0,352.15,351.61,352.1,15764.0,350.2655,350.4148,349.8774,350.365,15764.0
2025-02-13 11:35:00,352.11,352.38,351.84,352.0,9791.0,350.375,350.6437,350.1063,350.2655,9791.0
2025-02-13 11:40:00,352.01,352.19,351.97,352.12,7326.0,350.2755,350.4546,350.2357,350.3849,7326.0
2025-02-13 11:45:00,351.97,352.38,351.81,352.26,15737.0,350.2357,350.6437,350.0765,350.5242,15737.0
2025-02-13 11:50:00,352.28,352.55,352.14,352.14,7024.0,350.5441,350.8128,350.4048,350.4048,7024.0
2025-02-13 11:55:00,352.04,352.12,351.64,351.88,13091.0,350.3053,350.3849,349.9073,350.1461,13091.0
2025-02-13 12:00:00,351.88,352.5,351.74,352.46,15478.0,350.1461,350.7631,350.0068,350.7233,15478.0
2025-02-13 12:05:00,352.44,352.59,352.33,352.58,5343.0,350.7034,350.8526,350.5939,350.8427,5343.0
2025-02-13 12:10:00,352.42,352.58,352.21,352.39,9702.0,350.6835,350.8427,350.4745,350.6536,9702.0
2025-02-13 12:15:00,352.9,352.9,352.42,352.65,13455.0,351.1611,351.1611,350.6835,350.9123,13455.0
2025-02-13 12:20:00,352.65,352.89,352.62,352.83,7257.0,350.9123,351.1511,350.8825,351.0914,7257.0
2025-02-13 12:25:00,352.79,353.05,352.79,353.05,5465.0,351.0516,351.3104,351.0516,351.3104,5465.0
2025-02-13 12:30:00,353.02,353.35,352.85,353.2,11894.0,351.2805,351.6089,351.1113,351.4596,11894.0
2025-02-13 12:35:00,353.21,353.45,353.13,353.36,10035.0,351.4696,351.7084,351.39,351.6188,10035.0
2025-02-13 12:40:00,353.35,353.35,352.88,353.19,11536.0,351.6089,351.6089,351.1412,351.4497,11536.0
2025-02-13 12:45:00,353.19,354.17,353.15,353.83,34215.0,351.4497,352.4248,351.4099,352.0865,34215.0
2025-02-13 12:50:00,353.8,353.87,353.67,353.76,11588.0,352.0567,352.1263,351.9273,352.0169,11588.0
2025-02-13 12:55:00,353.74,353.93,353.01,353.17,43325.0,351.997,352.186,351.2705,351.4298,43325.0
2025-02-13 13:00:00,353.18,353.36,352.91,353.36,10957.0,351.4397,351.6188,351.171,351.6188,10957.0
2025-02-13 13:05:00,353.38,353.43,352.98,353.11,6635.0,351.6387,351.6885,351.2407,351.3701,6635.0
2025-02-13 13:10:00,353.11,353.64,353.1,353.55,9327.0,351.3701,351.8974,351.3601,351.8079,9327.0
2025-02-13 13:15:00,353.64,353.64,352.75,352.82,29775.0,351.8974,351.8974,351.0118,351.0815,29775.0
2025-02-13 13:20:00,352.84,353.32,352.82,353.23,20858.0,351.1014,351.579,351.0815,351.4895,20858.0
2025-02-13 13:25:00,353.32,354.0,353.23,353.81,23827.0,351.579,352.2557,351.4895,352.0666,23827.0
2025-02-13 13:30:00,353.84,354.07,353.8,353.83,6938.0,352.0965,352.3253,352.0567,352.0865,6938.0
2025-02-13 13:35:00,353.83,354.6,353.83,354.49,18983.0,352.0865,352.8527,352.0865,352.7433,18983.0
2025-02-13 13:40:00,354.5,354.55,353.47,353.89,25929.0,352.7532,352.803,351.7283,352.1462,25929.0
2025-02-13 13:45:00,353.74,354.29,353.74,354.08,17856.0,351.997,352.5442,351.997,352.3353,17856.0
2025-02-13 13:50:00,354.23,354.39,353.7,354.01,13554.0,352.4845,352.6437,351.9571,352.2656,13554.0
2025-02-13 13:55:00,354.08,354.69,354.05,354.39,12118.0,352.3353,352.9423,352.3054,352.6437,12118.0
2025-02-13 14:00:00,354.59,355.63,354.58,355.57,18949.0,352.8428,353.8776,352.8328,353.8179,18949.0
2025-02-13 14:05:00,355.65,356.24,355.25,356.0,13372.0,353.8975,354.4846,353.4995,354.2458,13372.0
2025-02-13 14:10:00,356.02,356.7,354.36,356.28,278735.0,354.2657,354.9424,352.6139,354.5244,278735.0
2025-02-13 14:15:00,356.42,357.59,356.34,357.45,61300.0,354.6637,355.828,354.5841,355.6887,61300.0
2025-02-13 14:20:00,357.44,357.46,356.59,356.74,20727.0,355.6787,355.6986,354.8329,354.9822,20727.0
2025-02-13 14:25:00,356.68,356.8,356.27,356.44,35846.0,354.9225,355.0419,354.5145,354.6836,35846.0
2025-02-13 14:30:00,356.45,356.56,356.06,356.25,28167.0,354.6936,354.8031,354.3055,354.4946,28167.0
2025-02-13 14:35:00,356.4,356.8,356.26,356.72,13470.0,354.6438,355.0419,354.5045,354.9623,13470.0
2025-02-13 14:40:00,356.57,356.72,356.29,356.34,7840.0,354.813,354.9623,354.5344,354.5841,7840.0
2025-02-13 14:45:00,356.25,356.33,355.92,356.02,11676.0,354.4946,354.5742,354.1662,354.2657,11676.0
2025-02-13 14:50:00,355.96,356.09,355.68,355.71,18223.0,354.206,354.3354,353.9274,353.9572,18223.0
2025-02-13 14:55:00,355.5,355.71,354.96,355.05,23864.0,353.7483,353.9572,353.2109,353.3005,23864.0
2025-02-13 15:00:00,355.05,355.42,355.01,355.33,17270.0,353.3005,353.6687,353.2607,353.5791,17270.0
2025-02-13 15:05:00,355.33,355.66,355.23,355.63,9285.0,353.5791,353.9075,353.4796,353.8776,9285.0
2025-02-13 15:10:00,355.63,356.05,355.41,355.82,11946.0,353.8776,354.2956,353.6587,354.0667,11946.0
2025-02-13 15:15:00,355.8,356.22,355.69,356.21,15221.0,354.0468,354.4647,353.9373,354.4548,15221.0
2025-02-13 15:20:00,356.19,356.53,355.74,356.25,23954.0,354.4349,354.7732,353.9871,354.4946,23954.0
2025-02-13 15:25:00,356.25,356.73,356.14,356.63,44208.0,354.4946,354.9722,354.3851,354.8727,44208.0
2025-02-13 15:30:00,356.56,356.67,356.29,356.37,23643.0,354.8031,354.9125,354.5344,354.614,23643.0
2025-02-13 15:35:00,356.34,356.75,356.23,356.59,33995.0,354.5841,354.9921,354.4747,354.8329,33995.0
2025-02-13 15:40:00,356.62,356.72,356.29,356.36,42682.0,354.8628,354.9623,354.5344,354.604,42682.0
2025-02-13 15:45:00,356.4,356.43,355.72,355.81,37398.0,354.6438,354.6737,353.9672,354.0568,37398.0
2025-02-13 15:50:00,355.79,355.99,354.5,354.54,67777.0,354.0368,354.2359,352.7532,352.793,67777.0
2025-02-13 15:55:00,354.67,355.16,353.66,353.75,245125.0,352.9224,353.41,351.9173,352.0069,245125.0
2025-02-14 09:30:00,356.6,356.77,354.74,356.7,36749.0,354.8429,355.012,352.992,354.9424,36749.0
2025-02-14 09:35:00,356.92,358.23,356.5,357.8,20565.0,355.1613,356.4648,354.7434,356.0369,20565.0
2025-02-14 09:40:00,357.8,358.7,357.45,358.69,37072.0,356.0369,356.9325,355.6887,356.9226,37072.0
2025-02-14 09:45:00,358.66,358.88,358.0,358.08,26574.0,356.8927,357.1116,356.236,356.3156,26574.0
2025-02-14 09:50:00,358.05,358.2,356.29,356.63,46306.0,356.2857,356.435,354.5344,354.8727,46306.0
2025-02-14 09:55:00,356.42,357.15,356.0,356.98,20296.0,354.6637,355.3901,354.2458,355.221,20296.0
2025-02-14 10:00:00,357.11,357.41,356.34,356.59,27677.0,355.3503,355.6489,354.5841,354.8329,27677.0
2025-02-14 10:05:00,356.59,356.92,355.62,355.8,16084.0,354.8329,355.1613,353.8677,354.0468,16084.0
2025-02-14 10:10:00,355.6,355.6,354.87,355.13,17900.0,353.8478,353.8478,353.1214,353.3801,17900.0
2025-02-14 10:15:00,355.21,355.58,354.58,354.93,8346.0,353.4597,353.8279,352.8328,353.1811,8346.0
2025-02-14 10:20:00,354.96,355.13,354.19,354.25,14257.0,353.2109,353.3801,352.4447,352.5044,14257.0
2025-02-14 10:25:00,354.07,354.28,353.82,354.02,12044.0,352.3253,352.5343,352.0766,352.2756,12044.0
2025-02-14 10:30:00,354.02,354.12,353.58,353.69,12900.0,352.2756,352.3751,351.8377,351.9472,12900.0
2025-02-14 10:35:00,353.79,354.5,353.79,354.32,18634.0,352.0467,352.7532,352.0467,352.5741,18634.0
2025-02-14 10:40:00,354.25,354.54,354.09,354.38,7646.0,352.5044,352.793,352.3452,352.6338,7646.0
2025-02-14 10:45:00,354.4,354.96,354.39,354.44,8986.0,352.6537,353.2109,352.6437,352.6935,8986.0
2025-02-14 10:50:00,354.34,354.69,353.97,354.26,9607.0,352.594,352.9423,352.2258,352.5144,9607.0
2025-02-14 10:55:00,353.95,354.12,353.63,353.96,9786.0,352.2059,352.3751,351.8875,352.2159,9786.0
2025-02-14 11:00:00,353.8,354.06,353.61,353.98,9320.0,352.0567,352.3154,351.8676,352.2358,9320.0
2025-02-14 11:05:00,353.98,354.32,353.82,354.06,8324.0,352.2358,352.5741,352.0766,352.3154,8324.0
2025-02-14 11:10:00,354.14,354.27,353.51,353.67,9356.0,352.395,352.5243,351.7681,351.9273,9356.0
2025-02-14 11:15:00,353.53,353.66,353.1,353.1,12974.0,351.788,351.9173,351.3601,351.3601,12974.0
2025-02-14 11:20:00,353.08,353.75,352.8,353.43,12711.0,351.3402,352.0069,351.0616,351.6885,12711.0
2025-02-14 11:25:00,353.46,353.83,353.41,353.41,5046.0,351.7183,352.0865,351.6686,351.6686,5046.0
2025-02-14 11:30:00,353.33,353.33,352.83,353.11,3748.0,351.589,351.589,351.0914,351.3701,3748.0
2025-02-14 11:35:00,352.91,353.29,352.83,353.18,7546.0,351.171,351.5492,351.0914,351.4397,7546.0
2025-02-14 11:40:00,353.25,353.76,353.25,353.65,9353.0,351.5094,352.0169,351.5094,351.9074,9353.0
2025-02-14 11:45:00,353.64,353.84,353.44,353.84,8055.0,351.8974,352.0965,351.6984,352.0965,8055.0
2025-02-14 11:50:00,353.81,354.1,353.7,354.05,7643.0,352.0666,352.3552,351.9571,352.3054,7643.0
2025-02-14 11:55:00,354.1,354.25,353.98,353.98,17549.0,352.3552,352.5044,352.2358,352.2358,17549.0
2025-02-14 12:00:00,354.05,354.07,353.75,353.9,7772.0,352.3054,352.3253,352.0069,352.1562,7772.0
2025-02-14 12:05:00,353.85,353.91,353.58,353.73,4424.0,352.1064,352.1661,351.8377,351.987,4424.0
2025-02-14 12:10:00,353.58,353.72,353.52,353.67,3868.0,351.8377,351.977,351.778,351.9273,3868.0
2025-02-14 12:15:00,353.52,353.63,353.38,353.52,3443.0,351.778,351.8875,351.6387,351.778,3443.0
2025-02-14 12:20:00,353.52,353.61,353.43,353.53,2225.0,351.778,351.8676,351.6885,351.788,2225.0
2025-02-14 12:25:00,353.46,353.53,353.06,353.13,7728.0,351.7183,351.788,351.3203,351.39,7728.0
2025-02-14 12:30:00,353.18,353.36,353.12,353.24,5866.0,351.4397,351.6188,351.38,351.4994,5866.0
2025-02-14 12:35:00,353.2,353.35,353.08,353.19,5827.0,351.4596,351.6089,351.3402,351.4497,5827.0
2025-02-14 12:40:00,353.19,353.21,352.88,352.91,13262.0,351.4497,351.4696,351.1412,351.171,13262.0
2025-02-14 12:45:00,353.03,353.08,352.88,353.08,6013.0,351.2904,351.3402,351.1412,351.3402,6013.0
2025-02-14 12:50:00,353.09,353.16,352.8,352.91,5441.0,351.3502,351.4198,351.0616,351.171,5441.0
2025-02-14 12:55:00,353.03,353.1,352.92,353.06,3102.0,351.2904,351.3601,351.181,351.3203,3102.0
2025-02-14 13:00:00,353.02,353.09,352.84,353.05,3265.0,351.2805,351.3502,351.1014,351.3104,3265.0
2025-02-14 13:05:00,353.01,353.37,352.98,353.35,3949.0,351.2705,351.6288,351.2407,351.6089,3949.0
2025-02-14 13:10:00,353.39,353.42,353.29,353.39,2512.0,351.6487,351.6785,351.5492,351.6487,2512.0
2025-02-14 13:15:00,353.39,353.94,353.37,353.81,5608.0,351.6487,352.196,351.6288,352.0666,5608.0
2025-02-14 13:20:00,353.79,353.84,353.41,353.54,7144.0,352.0467,352.0965,351.6686,351.7979,7144.0
2025-02-14 13:25:00,353.53,353.85,353.5,353.74,9402.0,351.788,352.1064,351.7581,351.997,9402.0
2025-02-14 13:30:00,353.85,354.05,353.71,353.99,10879.0,352.1064,352.3054,351.9671,352.2457,10879.0
2025-02-14 13:35:00,353.97,354.11,353.82,353.88,6328.0,352.2258,352.3651,352.0766,352.1363,6328.0
2025-02-14 13:40:00,353.94,354.07,353.88,353.97,5195.0,352.196,352.3253,352.1363,352.2258,5195.0
2025-02-14 13:45:00,354.06,354.24,353.9,354.19,9053.0,352.3154,352.4945,352.1562,352.4447,9053.0
2025-02-14 13:50:00,354.21,354.29,354.04,354.16,17928.0,352.4646,352.5442,352.2955,352.4149,17928.0
2025-02-14 13:55:00,354.2,354.66,354.13,354.39,40754.0,352.4547,352.9124,352.385,352.6437,40754.0
2025-02-14 14:00:00,354.39,354.55,354.18,354.3,8422.0,352.6437,352.803,352.4348,352.5542,8422.0
2025-02-14 14:05:00,354.38,354.5,353.91,353.92,11560.0,352.6338,352.7532,352.1661,352.1761,11560.0
2025-02-14 14:10:00,354.02,354.29,354.02,354.17,4515.0,352.2756,352.5442,352.2756,352.4248,4515.0
2025-02-14 14:15:00,354.06,354.57,354.04,354.49,11442.0,352.3154,352.8229,352.2955,352.7433,11442.0
2025-02-14 14:20:00,354.39,354.88,354.39,354.55,12809.0,352.6437,353.1313,352.6437,352.803,12809.0
2025-02-14 14:25:00,354.5,354.63,354.07,354.08,8767.0,352.7532,352.8826,352.3253,352.3353,8767.0
2025-02-14 14:30:00,354.15,354.45,354.11,354.24,17457.0,352.4049,352.7035,352.3651,352.4945,17457.0
2025-02-14 14:35:00,354.24,354.41,354.19,354.27,10023.0,352.4945,352.6636,352.4447,352.5243,10023.0
2025-02-14 14:40:00,354.27,354.42,354.08,354.09,12004.0,352.5243,352.6736,352.3353,352.3452,12004.0
2025-02-14 14:45:00,354.09,354.22,353.91,353.98,10384.0,352.3452,352.4746,352.1661,352.2358,10384.0
2025-02-14 14:50:00,353.96,354.08,353.65,353.75,14290.0,352.2159,352.3353,351.9074,352.0069,14290.0
2025-02-14 14:55:00,353.78,353.85,353.47,353.76,12648.0,352.0368,352.1064,351.7283,352.0169,12648.0
2025-02-14 15:00:00,353.74,353.77,353.4,353.4,6776.0,351.997,352.0268,351.6586,351.6586,6776.0
2025-02-14 15:05:00,353.38,353.7,353.38,353.61,7444.0,351.6387,351.9571,351.6387,351.8676,7444.0
2025-02-14 15:10:00,353.61,353.7,353.51,353.61,11518.0,351.8676,351.9571,351.7681,351.8676,11518.0
2025-02-14 15:15:00,353.65,353.75,353.58,353.64,15374.0,351.9074,352.0069,351.8377,351.8974,15374.0
2025-02-14 15:20:00,353.64,353.64,353.25,353.26,13247.0,351.8974,351.8974,351.5094,351.5193,13247.0
2025-02-14 15:25:00,353.31,353.54,353.28,353.42,5676.0,351.5691,351.7979,351.5392,351.6785,5676.0
2025-02-14 15:30:00,353.44,353.54,353.19,353.5,13223.0,351.6984,351.7979,351.4497,351.7581,13223.0
2025-02-14 15:35:00,353.5,353.59,353.27,353.43,15130.0,351.7581,351.8477,351.5293,351.6885,15130.0
2025-02-14 15:40:00,353.46,353.46,353.02,353.22,19080.0,351.7183,351.7183,351.2805,351.4795,19080.0
2025-02-14 15:45:00,353.16,353.35,353.09,353.29,13482.0,351.4198,351.6089,351.3502,351.5492,13482.0
2025-02-14 15:50:00,353.4,353.84,353.33,353.4,27185.0,351.6586,352.0965,351.589,351.6586,27185.0
2025-02-14 15:55:00,353.44,353.58,353.16,353.31,87408.0,351.6984,351.8377,351.4198,351.5691,87408.0
2025-02-18 09:30:00,355.47,355.75,353.9,353.92,73150.0,353.7184,353.997,352.1562,352.1761,73150.0
2025-02-18 09:35:00,354.25,355.19,353.9,354.12,17072.0,352.5044,353.4398,352.1562,352.3751,17072.0
2025-02-18 09:40:00,354.11,354.11,351.11,351.16,22456.0,352.3651,352.3651,349.3799,349.4297,22456.0
2025-02-18 09:45:00,351.2,352.05,351.12,351.97,12333.0,349.4695,350.3153,349.3899,350.2357,12333.0
2025-02-18 09:50:00,351.75,352.63,351.5,352.27,10966.0,350.0168,350.8924,349.768,350.5342,10966.0
2025-02-18 09:55:00,352.44,352.85,351.88,352.01,12051.0,350.7034,351.1113,350.1461,350.2755,12051.0
2025-02-18 10:00:00,351.81,353.24,351.81,353.02,17178.0,350.0765,351.4994,350.0765,351.2805,17178.0
2025-02-18 10:05:00,353.03,353.17,352.17,352.64,14356.0,351.2904,351.4298,350.4347,350.9024,14356.0
2025-02-18 10:10:00,352.65,354.31,352.53,353.6,22410.0,350.9123,352.5641,350.7929,351.8576,22410.0
2025-02-18 10:15:00,353.57,353.74,353.27,353.58,14526.0,351.8278,351.997,351.5293,351.8377,14526.0
2025-02-18 10:20:00,353.71,354.43,353.71,354.32,14873.0,351.9671,352.6836,351.9671,352.5741,14873.0
2025-02-18 10:25:00,354.32,355.18,354.3,354.81,29860.0,352.5741,353.4299,352.5542,353.0617,29860.0
2025-02-18 10:30:00,354.73,354.99,354.68,354.73,15919.0,352.9821,353.2408,352.9323,352.9821,15919.0
2025-02-18 10:35:00,354.75,355.12,354.75,354.93,18434.0,353.002,353.3702,353.002,353.1811,18434.0
2025-02-18 10:40:00,354.98,355.42,354.86,355.21,17074.0,353.2308,353.6687,353.1114,353.4597,17074.0
2025-02-18 10:45:00,355.2,355.34,354.87,354.94,12039.0,353.4498,353.5891,353.1214,353.191,12039.0
2025-02-18 10:50:00,354.97,355.34,354.97,355.09,19026.0,353.2209,353.5891,353.2209,353.3403,19026.0
2025-02-18 10:55:00,355.03,355.19,354.68,354.8,10179.0,353.2806,353.4398,352.9323,353.0517,10179.0
2025-02-18 11:00:00,354.68,354.82,354.6,354.72,10415.0,352.9323,353.0716,352.8527,352.9721,10415.0
2025-02-18 11:05:00,354.64,354.8,354.54,354.6,11529.0,352.8925,353.0517,352.793,352.8527,11529.0
2025-02-18 11:10:00,354.68,354.91,354.61,354.75,11749.0,352.9323,353.1612,352.8627,353.002,11749.0
2025-02-18 11:15:00,354.62,354.76,354.23,354.25,5559.0,352.8726,353.0119,352.4845,352.5044,5559.0
2025-02-18 11:20:00,354.28,354.38,354.13,354.33,9855.0,352.5343,352.6338,352.385,352.584,9855.0
2025-02-18 11:25:00,354.29,354.34,354.07,354.24,5766.0,352.5442,352.594,352.3253,352.4945,5766.0
2025-02-18 11:30:00,354.24,354.38,354.12,354.25,6125.0,352.4945,352.6338,352.3751,352.5044,6125.0
2025-02-18 11:35:00,354.38,354.48,354.23,354.26,6702.0,352.6338,352.7333,352.4845,352.5144,6702.0
2025-02-18 11:40:00,354.37,354.69,354.36,354.52,11802.0,352.6238,352.9423,352.6139,352.7731,11802.0
2025-02-18 11:45:00,354.55,354.76,354.45,354.76,3731.0,352.803,353.0119,352.7035,353.0119,3731.0
2025-02-18 11:50:00,354.71,354.73,354.45,354.53,5662.0,352.9622,352.9821,352.7035,352.7831,5662.0
2025-02-18 11:55:00,354.39,354.51,354.19,354.34,3016.0,352.6437,352.7632,352.4447,352.594,3016.0
2025-02-18 12:00:00,354.22,354.31,354.12,354.14,5933.0,352.4746,352.5641,352.3751,352.395,5933.0
2025-02-18 12:05:00,354.25,354.34,354.06,354.31,11228.0,352.5044,352.594,352.3154,352.5641,11228.0
2025-02-18 12:10:00,354.35,354.35,354.08,354.21,3090.0,352.6039,352.6039,352.3353,352.4646,3090.0
2025-02-18 12:15:00,354.23,354.23,353.96,353.97,9413.0,352.4845,352.4845,352.2159,352.2258,9413.0
2025-02-18 12:20:00,353.94,354.16,353.64,354.08,14964.0,352.196,352.4149,351.8974,352.3353,14964.0
2025-02-18 12:25:00,354.07,354.27,354.04,354.25,5320.0,352.3253,352.5243,352.2955,352.5044,5320.0
2025-02-18 12:30:00,354.25,354.54,354.13,354.35,8835.0,352.5044,352.793,352.385,352.6039,8835.0
2025-02-18 12:35:00,354.36,354.51,354.25,354.32,11515.0,352.6139,352.7632,352.5044,352.5741,11515.0
2025-02-18 12:40:00,354.25,354.35,354.07,354.27,5975.0,352.5044,352.6039,352.3253,352.5243,5975.0
2025-02-18 12:45:00,354.27,354.57,354.2,354.34,13261.0,352.5243,352.8229,352.4547,352.594,13261.0
2025-02-18 12:50:00,354.56,354.91,354.46,354.66,13355.0,352.8129,353.1612,352.7134,352.9124,13355.0
2025-02-18 12:55:00,354.7,354.86,354.47,354.54,8703.0,352.9522,353.1114,352.7234,352.793,8703.0
2025-02-18 13:00:00,354.54,354.73,354.48,354.6,24395.0,352.793,352.9821,352.7333,352.8527,24395.0
2025-02-18 13:05:00,354.49,355.43,354.49,354.87,122009.0,352.7433,353.6786,352.7433,353.1214,122009.0
2025-02-18 13:10:00,354.87,355.06,354.65,354.9,13289.0,353.1214,353.3104,352.9025,353.1512,13289.0
2025-02-18 13:15:00,354.9,355.68,354.9,355.68,29447.0,353.1512,353.9274,353.1512,353.9274,29447.0
2025-02-18 13:20:00,355.64,355.64,355.34,355.52,8978.0,353.8876,353.8876,353.5891,353.7682,8978.0
2025-02-18 13:25:00,355.57,355.57,355.09,355.22,16240.0,353.8179,353.8179,353.3403,353.4697,16240.0
2025-02-18 13:30:00,355.22,355.51,355.12,355.45,14728.0,353.4697,353.7582,353.3702,353.6985,14728.0
2025-02-18 13:35:00,355.39,355.49,355.31,355.42,11813.0,353.6388,353.7383,353.5592,353.6687,11813.0
2025-02-18 13:40:00,355.44,356.15,355.43,356.15,11454.0,353.6886,354.3951,353.6786,354.3951,11454.0
2025-02-18 13:45:00,356.14,356.45,356.14,356.22,8205.0,354.3851,354.6936,354.3851,354.4647,8205.0
2025-02-18 13:50:00,356.22,356.93,356.05,356.8,31851.0,354.4647,355.1712,354.2956,355.0419,31851.0
2025-02-18 13:55:00,356.8,356.81,355.98,355.98,8476.0,355.0419,355.0518,354.2259,354.2259,8476.0
2025-02-18 14:00:00,356.05,356.21,356.01,356.12,4878.0,354.2956,354.4548,354.2558,354.3652,4878.0
2025-02-18 14:05:00,356.12,356.24,355.49,355.62,16295.0,354.3652,354.4846,353.7383,353.8677,16295.0
2025-02-18 14:10:00,355.62,355.74,355.12,355.24,311337.0,353.8677,353.9871,353.3702,353.4896,311337.0
2025-02-18 14:15:00,355.18,355.21,354.1,354.1,29093.0,353.4299,353.4597,352.3552,352.3552,29093.0
2025-02-18 14:20:00,354.04,354.75,353.97,354.66,13706.0,352.2955,353.002,352.2258,352.9124,13706.0
2025-02-18 14:25:00,354.55,354.8,354.45,354.67,5495.0,352.803,353.0517,352.7035,352.9224,5495.0
2025-02-18 14:30:00,354.69,354.75,354.26,354.65,8406.0,352.9423,353.002,352.5144,352.9025,8406.0
2025-02-18 14:35:00,354.65,354.65,354.1,354.1,19988.0,352.9025,352.9025,352.3552,352.3552,19988.0
2025-02-18 14:40:00,354.24,354.72,354.17,354.5,12381.0,352.4945,352.9721,352.4248,352.7532,12381.0
2025-02-18 14:45:00,354.5,354.88,354.5,354.81,9337.0,352.7532,353.1313,352.7532,353.0617,9337.0
2025-02-18 14:50:00,354.78,354.99,354.68,354.72,12194.0,353.0318,353.2408,352.9323,352.9721,12194.0
2025-02-18 14:55:00,354.65,354.83,354.4,354.44,13294.0,352.9025,353.0816,352.6537,352.6935,13294.0
2025-02-18 15:00:00,354.4,354.6,354.28,354.43,11072.0,352.6537,352.8527,352.5343,352.6836,11072.0
2025-02-18 15:05:00,354.31,354.55,354.31,354.45,9588.0,352.5641,352.803,352.5641,352.7035,9588.0
2025-02-18 15:10:00,354.4,354.41,354.14,354.17,11368.0,352.6537,352.6636,352.395,352.4248,11368.0
2025-02-18 15:15:00,354.19,354.28,353.94,353.99,26530.0,352.4447,352.5343,352.196,352.2457,26530.0
2025-02-18 15:20:00,353.99,354.51,353.99,354.3,19163.0,352.2457,352.7632,352.2457,352.5542,19163.0
2025-02-18 15:25:00,354.42,354.42,354.05,354.3,7307.0,352.6736,352.6736,352.3054,352.5542,7307.0
2025-02-18 15:30:00,354.43,354.7,354.41,354.58,17866.0,352.6836,352.9522,352.6636,352.8328,17866.0
2025-02-18 15:35:00,354.56,354.75,354.5,354.59,12561.0,352.8129,353.002,352.7532,352.8428,12561.0
2025-02-18 15:40:00,354.74,354.75,354.32,354.35,16242.0,352.992,353.002,352.5741,352.6039,16242.0
2025-02-18 15:45:00,354.4,354.59,354.37,354.57,25551.0,352.6537,352.8428,352.6238,352.8229,25551.0
2025-02-18 15:50:00,354.57,355.01,354.3,354.43,39065.0,352.8229,353.2607,352.5542,352.6836,39065.0
2025-02-18 15:55:00,354.34,355.64,353.96,354.0,286283.0,352.594,353.8876,352.2159,352.2557,286283.0
2025-02-19 09:30:00,351.87,352.48,350.46,352.02,57231.0,350.1362,350.7432,348.7331,350.2854,57231.0
2025-02-19 09:35:00,352.28,352.28,351.3,351.65,14426.0,350.5441,350.5441,349.569,349.9172,14426.0
2025-02-19 09:40:00,351.8,352.0,351.11,351.85,13423.0,350.0665,350.2655,349.3799,350.1163,13423.0
2025-02-19 09:45:00,351.8,352.49,351.4,352.2,14157.0,350.0665,350.7531,349.6685,350.4645,14157.0
2025-02-19 09:50:00,352.02,352.5,352.0,352.5,5104.0,350.2854,350.7631,350.2655,350.7631,5104.0
2025-02-19 09:55:00,352.32,353.05,352.29,352.41,13015.0,350.5839,351.3104,350.5541,350.6735,13015.0
2025-02-19 10:00:00,352.54,352.9,352.18,352.89,5337.0,350.8029,351.1611,350.4446,351.1511,5337.0
2025-02-19 10:05:00,352.57,353.09,352.22,352.57,21037.0,350.8327,351.3502,350.4844,350.8327,21037.0
2025-02-19 10:10:00,352.62,352.67,352.11,352.63,12355.0,350.8825,350.9322,350.375,350.8924,12355.0
2025-02-19 10:15:00,352.72,353.05,352.28,352.95,7086.0,350.982,351.3104,350.5441,351.2108,7086.0
2025-02-19 10:20:00,353.12,353.12,352.76,352.98,8231.0,351.38,351.38,351.0218,351.2407,8231.0
2025-02-19 10:25:00,352.98,353.3,352.53,352.53,18639.0,351.2407,351.5591,350.7929,350.7929,18639.0
2025-02-19 10:30:00,352.54,353.01,352.3,352.65,25925.0,350.8029,351.2705,350.564,350.9123,25925.0
2025-02-19 10:35:00,352.65,353.05,352.18,352.19,12764.0,350.9123,351.3104,350.4446,350.4546,12764.0
2025-02-19 10:40:00,352.14,352.21,351.5,351.62,10042.0,350.4048,350.4745,349.768,349.8874,10042.0
2025-02-19 10:45:00,351.5,351.5,350.49,350.65,17110.0,349.768,349.768,348.763,348.9222,17110.0
2025-02-19 10:50:00,350.51,350.78,350.43,350.5,15809.0,348.7829,349.0515,348.7033,348.7729,15809.0
2025-02-19 10:55:00,350.56,350.6,350.12,350.54,11458.0,348.8326,348.8724,348.3948,348.8127,11458.0
2025-02-19 11:00:00,350.52,350.59,349.88,350.4,36279.0,348.7928,348.8625,348.156,348.6734,36279.0
2025-02-19 11:05:00,350.41,350.9,350.4,350.68,4477.0,348.6834,349.1709,348.6734,348.952,4477.0
2025-02-19 11:10:00,350.63,351.04,350.54,350.94,11738.0,348.9023,349.3103,348.8127,349.2107,11738.0
2025-02-19 11:15:00,350.87,350.94,350.46,350.94,7224.0,349.1411,349.2107,348.7331,349.2107,7224.0
2025-02-19 11:20:00,350.84,351.1,350.6,350.77,5380.0,349.1112,349.37,348.8724,349.0416,5380.0
2025-02-19 11:25:00,350.92,351.41,350.83,351.41,6369.0,349.1908,349.6784,349.1013,349.6784,6369.0
2025-02-19 11:30:00,351.32,351.59,351.23,351.44,8431.0,349.5889,349.8575,349.4993,349.7083,8431.0
2025-02-19 11:35:00,351.49,351.79,351.14,351.14,9750.0,349.758,350.0566,349.4098,349.4098,9750.0
2025-02-19 11:40:00,351.11,351.49,350.92,351.32,18610.0,349.3799,349.758,349.1908,349.5889,18610.0
2025-02-19 11:45:00,351.32,351.39,351.09,351.28,7256.0,349.5889,349.6585,349.36,349.5491,7256.0
2025-02-19 11:50:00,351.17,351.36,351.04,351.36,12381.0,349.4396,349.6287,349.3103,349.6287,12381.0
2025-02-19 11:55:00,351.27,351.35,350.7,350.94,16743.0,349.5391,349.6187,348.9719,349.2107,16743.0
2025-02-19 12:00:00,350.97,351.22,350.88,350.91,4629.0,349.2406,349.4894,349.151,349.1809,4629.0
2025-02-19 12:05:00,351.01,351.01,350.61,350.87,6515.0,349.2804,349.2804,348.8824,349.1411,6515.0
2025-02-19 12:10:00,350.89,351.06,350.78,351.05,4441.0,349.161,349.3302,349.0515,349.3202,4441.0
2025-02-19 12:15:00,351.06,351.25,350.84,350.96,13482.0,349.3302,349.5192,349.1112,349.2306,13482.0
2025-02-19 12:20:00,350.94,350.95,350.14,350.24,17076.0,349.2107,349.2207,348.4147,348.5142,17076.0
2025-02-19 12:25:00,350.16,350.54,350.1,350.11,6671.0,348.4346,348.8127,348.3749,348.3848,6671.0
2025-02-19 12:30:00,350.29,350.32,350.0,350.32,12929.0,348.564,348.5938,348.2754,348.5938,12929.0
2025-02-19 12:35:00,350.34,350.47,350.1,350.1,4046.0,348.6137,348.7431,348.3749,348.3749,4046.0
2025-02-19 12:40:00,350.1,350.28,349.89,350.0,6955.0,348.3749,348.554,348.1659,348.2754,6955.0
2025-02-19 12:45:00,349.98,350.35,349.89,350.35,5280.0,348.2555,348.6237,348.1659,348.6237,5280.0
2025-02-19 12:50:00,350.38,350.45,350.14,350.14,8022.0,348.6535,348.7232,348.4147,348.4147,8022.0
2025-02-19 12:55:00,350.21,350.45,350.07,350.07,9807.0,348.4843,348.7232,348.345,348.345,9807.0
2025-02-19 13:00:00,350.13,350.29,350.07,350.17,9307.0,348.4047,348.564,348.345,348.4445,9307.0
2025-02-19 13:05:00,350.18,350.34,350.04,350.07,8079.0,348.4545,348.6137,348.3152,348.345,8079.0
2025-02-19 13:10:00,350.05,350.12,349.59,349.75,13147.0,348.3251,348.3948,347.8674,348.0266,13147.0
2025-02-19 13:15:00,349.81,350.13,349.76,350.13,4991.0,348.0863,348.4047,348.0366,348.4047,4991.0
2025-02-19 13:20:00,350.08,350.33,350.06,350.11,8167.0,348.355,348.6038,348.3351,348.3848,8167.0
2025-02-19 13:25:00,350.11,350.52,350.11,350.36,14676.0,348.3848,348.7928,348.3848,348.6336,14676.0
2025-02-19 13:30:00,350.36,350.55,350.35,350.47,4685.0,348.6336,348.8227,348.6237,348.7431,4685.0
2025-02-19 13:35:00,350.59,350.87,350.53,350.68,7191.0,348.8625,349.1411,348.8028,348.952,7191.0
2025-02-19 13:40:00,350.69,350.85,350.57,350.65,8587.0,348.962,349.1212,348.8426,348.9222,8587.0
2025-02-19 13:45:00,350.68,350.92,350.59,350.74,7729.0,348.952,349.1908,348.8625,349.0117,7729.0
2025-02-19 13:50:00,350.84,350.84,350.57,350.66,9299.0,349.1112,349.1112,348.8426,348.9321,9299.0
2025-02-19 13:55:00,350.59,350.7,350.44,350.62,8617.0,348.8625,348.9719,348.7132,348.8923,8617.0
2025-02-19 14:00:00,350.54,350.86,350.52,350.75,10422.0,348.8127,349.1311,348.7928,349.0217,10422.0
2025-02-19 14:05:00,350.67,351.35,350.65,351.3,11208.0,348.9421,349.6187,348.9222,349.569,11208.0
2025-02-19 14:10:00,351.27,352.25,351.24,352.25,8980.0,349.5391,350.5143,349.5093,350.5143,8980.0
2025-02-19 14:15:00,352.4,353.22,352.39,353.0,10174.0,350.6636,351.4795,350.6536,351.2606,10174.0
2025-02-19 14:20:00,352.98,353.3,352.95,353.0,9393.0,351.2407,351.5591,351.2108,351.2606,9393.0
2025-02-19 14:25:00,352.96,353.08,352.72,352.83,9487.0,351.2208,351.3402,350.982,351.0914,9487.0
2025-02-19 14:30:00,352.88,352.98,352.72,352.88,5538.0,351.1412,351.2407,350.982,351.1412,5538.0
2025-02-19 14:35:00,352.92,352.92,352.52,352.62,10651.0,351.181,351.181,350.783,350.8825,10651.0
2025-02-19 14:40:00,352.62,352.79,352.26,352.53,7394.0,350.8825,351.0516,350.5242,350.7929,7394.0
2025-02-19 14:45:00,352.61,352.74,352.5,352.74,8188.0,350.8725,351.0019,350.7631,351.0019,8188.0
2025-02-19 14:50:00,352.81,352.96,352.62,352.65,11021.0,351.0715,351.2208,350.8825,350.9123,11021.0
2025-02-19 14:55:00,352.68,352.68,352.27,352.28,13922.0,350.9422,350.9422,350.5342,350.5441,13922.0
2025-02-19 15:00:00,352.28,352.39,352.13,352.39,6929.0,350.5441,350.6536,350.3949,350.6536,6929.0
2025-02-19 15:05:00,352.23,352.38,351.75,351.75,20797.0,350.4944,350.6437,350.0168,350.0168,20797.0
2025-02-19 15:10:00,351.72,352.15,351.71,351.98,11634.0,349.9869,350.4148,349.977,350.2456,11634.0
2025-02-19 15:15:00,351.99,352.47,351.99,352.05,8058.0,350.2556,350.7332,350.2556,350.3153,8058.0
2025-02-19 15:20:00,352.18,352.5,352.08,352.5,8844.0,350.4446,350.7631,350.3451,350.7631,8844.0
2025-02-19 15:25:00,352.51,352.73,352.36,352.52,15726.0,350.773,350.9919,350.6238,350.783,15726.0
2025-02-19 15:30:00,352.5,353.03,352.45,352.85,17947.0,350.7631,351.2904,350.7133,351.1113,17947.0
2025-02-19 15:35:00,352.91,353.18,352.84,353.02,10859.0,351.171,351.4397,351.1014,351.2805,10859.0
2025-02-19 15:40:00,353.02,353.55,352.94,353.42,22717.0,351.2805,351.8079,351.2009,351.6785,22717.0
2025-02-19 15:45:00,353.32,353.47,353.07,353.08,16179.0,351.579,351.7283,351.3303,351.3402,16179.0
2025-02-19 15:50:00,353.16,353.86,352.88,352.89,24962.0,351.4198,352.1164,351.1412,351.1511,24962.0
2025-02-19 15:55:00,353.11,353.69,352.93,353.0,111548.0,351.3701,351.9472,351.1909,351.2606,111548.0
2025-02-20 09:30:00,355.0,356.8,354.0,355.23,116961.0,353.2507,355.0419,352.2557,353.4796,116961.0
2025-02-20 09:35:00,355.55,356.86,355.24,355.82,57073.0,353.798,355.1016,353.4896,354.0667,57073.0
2025-02-20 09:40:00,355.58,355.58,353.59,353.84,21452.0,353.8279,353.8279,351.8477,352.0965,21452.0
2025-02-20 09:45:00,353.94,353.94,352.9,353.66,11587.0,352.196,352.196,351.1611,351.9173,11587.0
2025-02-20 09:50:00,353.65,354.17,353.46,353.94,8589.0,351.9074,352.4248,351.7183,352.196,8589.0
2025-02-20 09:55:00,353.9,354.11,352.88,352.94,12567.0,352.1562,352.3651,351.1412,351.2009,12567.0
2025-02-20 10:00:00,352.91,353.04,351.86,352.18,19539.0,351.171,351.3004,350.1262,350.4446,19539.0
2025-02-20 10:05:00,352.25,352.46,351.51,351.98,24278.0,350.5143,350.7233,349.7779,350.2456,24278.0
2025-02-20 10:10:00,352.01,352.37,351.7,351.84,8104.0,350.2755,350.6337,349.967,350.1063,8104.0
2025-02-20 10:15:00,351.89,352.27,351.44,351.5,9665.0,350.1561,350.5342,349.7083,349.768,9665.0
2025-02-20 10:20:00,351.7,352.01,351.0,351.55,32633.0,349.967,350.2755,349.2705,349.8177,32633.0
2025-02-20 10:25:00,351.58,351.94,351.02,351.02,14111.0,349.8476,350.2058,349.2904,349.2904,14111.0
2025-02-20 10:30:00,351.02,351.84,351.01,351.19,6950.0,349.2904,350.1063,349.2804,349.4595,6950.0
2025-02-20 10:35:00,351.31,351.32,350.0,350.52,16987.0,349.5789,349.5889,348.2754,348.7928,16987.0
2025-02-20 10:40:00,350.48,350.8,350.16,350.77,6619.0,348.753,349.0714,348.4346,349.0416,6619.0
2025-02-20 10:45:00,350.8,350.8,349.9,350.14,17090.0,349.0714,349.0714,348.1759,348.4147,17090.0
2025-02-20 10:50:00,350.18,350.54,350.01,350.23,18105.0,348.4545,348.8127,348.2853,348.5042,18105.0
2025-02-20 10:55:00,350.35,350.35,349.94,350.01,9076.0,348.6237,348.6237,348.2157,348.2853,9076.0
2025-02-20 11:00:00,350.19,350.19,349.51,349.51,11754.0,348.4644,348.4644,347.7878,347.7878,11754.0
2025-02-20 11:05:00,349.53,349.99,349.32,349.93,7271.0,347.8077,348.2654,347.5987,348.2057,7271.0
2025-02-20 11:10:00,350.05,350.05,349.25,349.25,8564.0,348.3251,348.3251,347.5291,347.5291,8564.0
2025-02-20 11:15:00,349.65,349.65,348.85,349.0,13902.0,347.9271,347.9271,347.131,347.2803,13902.0
2025-02-20 11:20:00,348.94,349.16,348.77,348.81,9886.0,347.2206,347.4395,347.0514,347.0912,9886.0
2025-02-20 11:25:00,349.05,349.54,349.02,349.5,7329.0,347.3301,347.8176,347.3002,347.7778,7329.0
2025-02-20 11:30:00,349.4,349.4,348.77,348.79,10703.0,347.6783,347.6783,347.0514,347.0713,10703.0
2025-02-20 11:35:00,348.79,348.89,347.86,348.16,21392.0,347.0713,347.1708,346.1459,346.4444,21392.0
2025-02-20 11:40:00,348.1,348.81,348.02,348.81,9624.0,346.3847,347.0912,346.3051,347.0912,9624.0
2025-02-20 11:45:00,348.56,348.75,348.07,348.1,7352.0,346.8425,347.0315,346.3549,346.3847,7352.0
2025-02-20 11:50:00,348.2,348.29,347.67,347.85,14054.0,346.4842,346.5738,345.9569,346.136,14054.0
2025-02-20 11:55:00,347.85,347.92,347.59,347.71,8190.0,346.136,346.2056,345.8773,345.9967,8190.0
2025-02-20 12:00:00,347.77,347.95,347.45,347.9,11572.0,346.0564,346.2355,345.7379,346.1857,11572.0
2025-02-20 12:05:00,347.98,348.34,347.8,348.22,20033.0,346.2653,346.6236,346.0862,346.5042,20033.0
2025-02-20 12:10:00,348.3,348.66,348.25,348.66,9491.0,346.5838,346.942,346.534,346.942,9491.0
2025-02-20 12:15:00,348.57,348.97,348.5,348.82,10895.0,346.8524,347.2505,346.7828,347.1012,10895.0
2025-02-20 12:20:00,349.01,349.82,349.0,349.64,40017.0,347.2903,348.0963,347.2803,347.9172,40017.0
2025-02-20 12:25:00,349.61,350.13,349.61,349.85,7283.0,347.8873,348.4047,347.8873,348.1261,7283.0
2025-02-20 12:30:00,349.92,350.37,349.81,350.13,11508.0,348.1958,348.6436,348.0863,348.4047,11508.0
2025-02-20 12:35:00,350.08,350.28,349.63,349.63,12781.0,348.355,348.554,347.9072,347.9072,12781.0
2025-02-20 12:40:00,349.68,349.87,349.38,349.67,9244.0,347.957,348.146,347.6584,347.947,9244.0
2025-02-20 12:45:00,349.65,349.67,349.3,349.3,9904.0,347.9271,347.947,347.5788,347.5788,9904.0
2025-02-20 12:50:00,349.31,349.45,349.15,349.22,7176.0,347.5888,347.7281,347.4296,347.4992,7176.0
2025-02-20 12:55:00,349.21,349.21,348.75,348.92,10803.0,347.4893,347.4893,347.0315,347.2007,10803.0
2025-02-20 13:00:00,348.82,349.0,348.76,348.96,4192.0,347.1012,347.2803,347.0415,347.2405,4192.0
2025-02-20 13:05:00,348.9,349.07,348.84,348.87,5314.0,347.1808,347.35,347.1211,347.1509,5314.0
2025-02-20 13:10:00,348.87,349.13,348.8,348.88,6800.0,347.1509,347.4097,347.0813,347.1609,6800.0
2025-02-20 13:15:00,348.95,348.96,348.28,348.28,8620.0,347.2306,347.2405,346.5639,346.5639,8620.0
2025-02-20 13:20:00,348.28,348.47,348.01,348.4,7998.0,346.5639,346.7529,346.2952,346.6833,7998.0
2025-02-20 13:25:00,348.49,348.81,348.49,348.68,4829.0,346.7728,347.0912,346.7728,346.9619,4829.0
2025-02-20 13:30:00,348.64,348.81,348.59,348.79,8283.0,346.9221,347.0912,346.8723,347.0713,8283.0
2025-02-20 13:35:00,348.76,349.03,348.67,348.72,14502.0,347.0415,347.3102,346.9519,347.0017,14502.0
2025-02-20 13:40:00,348.72,349.04,348.48,348.99,13848.0,347.0017,347.3201,346.7629,347.2704,13848.0
2025-02-20 13:45:00,349.07,349.07,348.79,348.79,11349.0,347.35,347.35,347.0713,347.0713,11349.0
2025-02-20 13:50:00,348.79,348.9,348.5,348.66,9883.0,347.0713,347.1808,346.7828,346.942,9883.0
2025-02-20 13:55:00,348.66,348.68,348.38,348.48,7611.0,346.942,346.9619,346.6634,346.7629,7611.0
2025-02-20 14:00:00,348.43,348.99,348.25,348.82,23410.0,346.7131,347.2704,346.534,347.1012,23410.0
2025-02-20 14:05:00,348.82,349.11,348.7,349.03,9202.0,347.1012,347.3898,346.9818,347.3102,9202.0
2025-02-20 14:10:00,348.99,349.19,348.83,348.83,8836.0,347.2704,347.4694,347.1111,347.1111,8836.0
2025-02-20 14:15:00,348.82,349.06,348.7,348.82,9225.0,347.1012,347.34,346.9818,347.1012,9225.0
2025-02-20 14:20:00,348.82,348.86,348.71,348.82,7797.0,347.1012,347.141,346.9917,347.1012,7797.0
2025-02-20 14:25:00,348.76,348.93,348.56,348.75,7202.0,347.0415,347.2107,346.8425,347.0315,7202.0
2025-02-20 14:30:00,348.75,348.87,348.28,348.28,8868.0,347.0315,347.1509,346.5639,346.5639,8868.0
2025-02-20 14:35:00,348.35,348.42,348.21,348.21,6765.0,346.6335,346.7032,346.4942,346.4942,6765.0
2025-02-20 14:40:00,348.27,348.53,348.19,348.49,7589.0,346.5539,346.8126,346.4743,346.7728,7589.0
2025-02-20 14:45:00,348.47,349.04,348.47,349.04,7645.0,346.7529,347.3201,346.7529,347.3201,7645.0
2025-02-20 14:50:00,349.13,349.2,348.89,348.9,7858.0,347.4097,347.4793,347.1708,347.1808,7858.0
2025-02-20 14:55:00,348.9,349.01,348.72,348.74,5607.0,347.1808,347.2903,347.0017,347.0216,5607.0
2025-02-20 15:00:00,348.78,348.78,348.52,348.52,7113.0,347.0614,347.0614,346.8027,346.8027,7113.0
2025-02-20 15:05:00,348.63,348.65,348.4,348.5,8170.0,346.9121,346.932,346.6833,346.7828,8170.0
2025-02-20 15:10:00,348.5,348.61,348.37,348.43,10308.0,346.7828,346.8922,346.6534,346.7131,10308.0
2025-02-20 15:15:00,348.43,348.6,348.0,348.37,23070.0,346.7131,346.8823,346.2852,346.6534,23070.0
2025-02-20 15:20:00,348.37,348.87,348.37,348.79,6729.0,346.6534,347.1509,346.6534,347.0713,6729.0
2025-02-20 15:25:00,348.71,348.99,348.67,348.9,5885.0,346.9917,347.2704,346.9519,347.1808,5885.0
2025-02-20 15:30:00,348.89,348.96,348.75,348.85,8005.0,347.1708,347.2405,347.0315,347.131,8005.0
2025-02-20 15:35:00,348.84,348.92,348.63,348.71,9082.0,347.1211,347.2007,346.9121,346.9917,9082.0
2025-02-20 15:40:00,348.67,349.06,348.61,348.98,12136.0,346.9519,347.34,346.8922,347.2604,12136.0
2025-02-20 15:45:00,348.98,348.98,348.67,348.84,42371.0,347.2604,347.2604,346.9519,347.1211,42371.0
2025-02-20 15:50:00,348.97,349.55,348.83,348.99,31256.0,347.2505,347.8276,347.1111,347.2704,31256.0
2025-02-20 15:55:00,349.0,349.2,348.72,349.15,109159.0,347.2803,347.4793,347.0017,347.4296,109159.0
2025-02-21 09:30:00,350.53,352.0,349.26,349.26,108688.0,348.8028,350.2655,347.539,347.539,108688.0
2025-02-21 09:35:00,349.5,349.66,347.51,347.93,21548.0,347.7778,347.9371,345.7976,346.2156,21548.0
2025-02-21 09:40:00,347.71,348.34,347.7,347.7,30944.0,345.9967,346.6236,345.9867,345.9867,30944.0
2025-02-21 09:45:00,347.7,347.95,346.22,346.56,71753.0,345.9867,346.2355,344.514,344.8523,71753.0
2025-02-21 09:50:00,346.56,347.09,346.4,347.09,15702.0,344.8523,345.3797,344.6931,345.3797,15702.0
2025-02-21 09:55:00,347.04,347.04,346.4,346.62,9528.0,345.33,345.33,344.6931,344.912,9528.0
2025-02-21 10:00:00,346.4,346.64,346.4,346.4,23876.0,344.6931,344.9319,344.6931,344.6931,23876.0
2025-02-21 10:05:00,346.4,346.44,345.25,345.56,41755.0,344.6931,344.7329,343.5488,343.8573,41755.0
2025-02-21 10:10:00,345.63,345.77,344.81,345.13,32658.0,343.9269,344.0662,343.111,343.4294,32658.0
2025-02-21 10:15:00,345.32,346.1,344.86,344.91,13392.0,343.6184,344.3946,343.1607,343.2105,13392.0
2025-02-21 10:20:00,344.97,345.25,344.31,344.54,23981.0,343.2702,343.5488,342.6134,342.8423,23981.0
2025-02-21 10:25:00,344.5,345.24,344.35,344.37,13594.0,342.8025,343.5388,342.6532,342.6731,13594.0
2025-02-21 10:30:00,344.34,344.84,344.17,344.31,11400.0,342.6433,343.1408,342.4741,342.6134,11400.0
2025-02-21 10:35:00,344.45,345.19,344.45,345.0,34820.0,342.7527,343.4891,342.7527,343.3,34820.0
2025-02-21 10:40:00,344.92,345.03,344.59,344.59,9083.0,343.2204,343.3299,342.892,342.892,9083.0
2025-02-21 10:45:00,344.62,345.0,344.22,344.24,20932.0,342.9219,343.3,342.5239,342.5438,20932.0
2025-02-21 10:50:00,344.43,344.62,344.1,344.15,7179.0,342.7328,342.9219,342.4045,342.4542,7179.0
2025-02-21 10:55:00,344.11,344.38,343.91,344.0,10685.0,342.4144,342.6831,342.2154,342.3049,10685.0
2025-02-21 11:00:00,343.99,344.5,343.89,344.07,12346.0,342.295,342.8025,342.1955,342.3746,12346.0
2025-02-21 11:05:00,343.9,344.0,343.53,343.75,8135.0,342.2054,342.3049,341.8373,342.0562,8135.0
2025-02-21 11:10:00,343.5,344.19,343.41,344.19,5878.0,341.8074,342.494,341.7179,342.494,5878.0
2025-02-21 11:15:00,344.16,344.36,343.76,344.03,11651.0,342.4642,342.6632,342.0661,342.3348,11651.0
2025-02-21 11:20:00,344.03,344.33,343.99,344.11,4200.0,342.3348,342.6333,342.295,342.4144,4200.0
2025-02-21 11:25:00,344.16,344.4,343.84,344.06,9643.0,342.4642,342.703,342.1457,342.3646,9643.0
2025-02-21 11:30:00,344.21,344.21,343.53,344.14,10329.0,342.5139,342.5139,341.8373,342.4443,10329.0
2025-02-21 11:35:00,344.0,344.05,343.71,343.94,8346.0,342.3049,342.3547,342.0164,342.2452,8346.0
2025-02-21 11:40:00,343.93,344.14,343.85,343.91,17267.0,342.2353,342.4443,342.1557,342.2154,17267.0
2025-02-21 11:45:00,343.87,344.1,343.81,343.89,10240.0,342.1756,342.4045,342.1159,342.1955,10240.0
2025-02-21 11:50:00,343.87,343.98,343.51,343.89,11145.0,342.1756,342.285,341.8174,342.1955,11145.0
2025-02-21 11:55:00,343.89,344.18,343.81,344.0,7295.0,342.1955,342.4841,342.1159,342.3049,7295.0
2025-02-21 12:00:00,343.88,344.12,343.74,344.0,6630.0,342.1855,342.4244,342.0462,342.3049,6630.0
2025-02-21 12:05:00,344.0,344.36,343.98,344.07,7886.0,342.3049,342.6632,342.285,342.3746,7886.0
2025-02-21 12:10:00,344.15,344.33,344.01,344.27,13914.0,342.4542,342.6333,342.3149,342.5736,13914.0
2025-02-21 12:15:00,344.36,344.36,343.69,343.73,10603.0,342.6632,342.6632,341.9965,342.0363,10603.0
2025-02-21 12:20:00,343.58,343.6,343.24,343.4,10092.0,341.887,341.9069,341.5487,341.7079,10092.0
2025-02-21 12:25:00,343.4,343.45,343.08,343.32,7101.0,341.7079,341.7577,341.3895,341.6283,7101.0
2025-02-21 12:30:00,343.2,343.27,342.99,343.03,15558.0,341.5089,341.5785,341.2999,341.3397,15558.0
2025-02-21 12:35:00,343.08,343.16,342.07,342.26,11650.0,341.3895,341.4691,340.3845,340.5735,11650.0
2025-02-21 12:40:00,342.15,342.21,341.78,341.97,10249.0,340.4641,340.5238,340.0959,340.2849,10249.0
2025-02-21 12:45:00,341.93,342.12,341.75,341.97,7698.0,340.2451,340.4342,340.066,340.2849,7698.0
2025-02-21 12:50:00,341.98,341.98,341.46,341.64,4523.0,340.2949,340.2949,339.7775,339.9566,4523.0
2025-02-21 12:55:00,341.64,341.64,341.16,341.27,8305.0,339.9566,339.9566,339.4789,339.5884,8305.0
2025-02-21 13:00:00,341.26,341.49,341.16,341.46,21724.0,339.5784,339.8073,339.4789,339.7775,21724.0
2025-02-21 13:05:00,341.47,341.6,340.48,340.48,18526.0,339.7874,339.9168,338.8023,338.8023,18526.0
2025-02-21 13:10:00,340.35,340.41,339.39,340.03,17030.0,338.6729,338.7326,337.7177,338.3545,17030.0
2025-02-21 13:15:00,340.05,340.5,340.04,340.18,16722.0,338.3744,338.8222,338.3645,338.5038,16722.0
2025-02-21 13:20:00,340.31,340.41,339.96,340.2,6588.0,338.6331,338.7326,338.2849,338.5237,6588.0
2025-02-21 13:25:00,340.17,340.25,339.63,339.67,10445.0,338.4938,338.5734,337.9565,337.9963,10445.0
2025-02-21 13:30:00,339.55,339.73,339.14,339.61,13299.0,337.8769,338.056,337.4689,337.9366,13299.0
2025-02-21 13:35:00,339.71,340.45,339.6,340.08,26926.0,338.0361,338.7724,337.9266,338.4043,26926.0
2025-02-21 13:40:00,340.08,340.1,339.5,339.69,14051.0,338.4043,338.4242,337.8271,338.0162,14051.0
2025-02-21 13:45:00,339.69,339.79,339.39,339.79,8849.0,338.0162,338.1157,337.7177,338.1157,8849.0
2025-02-21 13:50:00,339.8,339.93,339.66,339.88,10956.0,338.1256,338.255,337.9863,338.2052,10956.0
2025-02-21 13:55:00,339.88,339.88,339.25,339.4,7794.0,338.2052,338.2052,337.5784,337.7276,7794.0
2025-02-21 14:00:00,339.38,339.39,338.89,338.97,12728.0,337.7077,337.7177,337.2201,337.2997,12728.0
2025-02-21 14:05:00,338.98,339.42,338.91,339.34,11788.0,337.3097,337.7475,337.24,337.6679,11788.0
2025-02-21 14:10:00,339.34,339.42,338.82,339.22,36897.0,337.6679,337.7475,337.1505,337.5485,36897.0
2025-02-21 14:15:00,339.29,339.3,338.76,339.12,20477.0,337.6182,337.6281,337.0908,337.449,20477.0
2025-02-21 14:20:00,339.07,339.08,337.85,338.01,19767.0,337.3992,337.4092,336.1852,336.3445,19767.0
2025-02-21 14:25:00,338.01,338.35,337.9,338.35,18875.0,336.3445,336.6828,336.235,336.6828,18875.0
2025-02-21 14:30:00,338.7,338.8,338.44,338.52,6726.0,337.0311,337.1306,336.7723,336.8519,6726.0
2025-02-21 14:35:00,338.45,338.76,337.94,338.09,59775.0,336.7823,337.0908,336.2748,336.4241,59775.0
2025-02-21 14:40:00,338.09,338.47,337.59,338.38,19864.0,336.4241,336.8022,335.9265,336.7126,19864.0
2025-02-21 14:45:00,338.46,338.58,338.09,338.17,5058.0,336.7922,336.9117,336.4241,336.5037,5058.0
2025-02-21 14:50:00,338.18,338.76,338.18,338.45,9199.0,336.5136,337.0908,336.5136,336.7823,9199.0
2025-02-21 14:55:00,338.48,338.93,338.23,338.23,13916.0,336.8121,337.2599,336.5634,336.5634,13916.0
2025-02-21 15:00:00,338.21,338.69,338.08,338.67,10399.0,336.5435,337.0211,336.4141,337.0012,10399.0
2025-02-21 15:05:00,338.71,338.99,338.62,338.86,13409.0,337.041,337.3196,336.9515,337.1903,13409.0
2025-02-21 15:10:00,338.75,339.82,338.74,339.54,21293.0,337.0808,338.1455,337.0709,337.8669,21293.0
2025-02-21 15:15:00,339.52,339.58,339.08,339.47,15707.0,337.847,337.9067,337.4092,337.7973,15707.0
2025-02-21 15:20:00,339.28,339.87,339.24,339.85,20121.0,337.6082,338.1953,337.5684,338.1754,20121.0
2025-02-21 15:25:00,340.0,340.35,339.62,340.19,17410.0,338.3247,338.6729,337.9465,338.5137,17410.0
2025-02-21 15:30:00,340.12,340.62,339.92,340.43,31667.0,338.4441,338.9416,338.245,338.7525,31667.0
2025-02-21 15:35:00,340.41,340.68,340.27,340.5,18861.0,338.7326,339.0013,338.5933,338.8222,18861.0
2025-02-21 15:40:00,340.39,340.56,340.13,340.16,14551.0,338.7127,338.8819,338.454,338.4839,14551.0
2025-02-21 15:45:00,340.11,340.11,339.47,339.77,22369.0,338.4341,338.4341,337.7973,338.0958,22369.0
2025-02-21 15:50:00,339.88,340.23,339.73,339.92,30029.0,338.2052,338.5535,338.056,338.245,30029.0
2025-02-21 15:55:00,339.95,340.16,339.37,340.07,132626.0,338.2749,338.4839,337.6978,338.3943,132626.0
2025-02-24 09:30:00,343.39,345.45,341.35,341.64,109666.0,341.698,343.7478,339.668,339.9566,109666.0
2025-02-24 09:35:00,341.4,342.16,341.38,341.85,15070.0,339.7178,340.474,339.6979,340.1655,15070.0
2025-02-24 09:40:00,341.86,343.07,341.5,341.98,16317.0,340.1755,341.3795,339.8173,340.2949,16317.0
2025-02-24 09:45:00,342.19,342.2,340.47,340.94,27861.0,340.5039,340.5138,338.7923,339.26,27861.0
2025-02-24 09:50:00,341.13,341.38,340.32,340.62,19927.0,339.4491,339.6979,338.6431,338.9416,19927.0
2025-02-24 09:55:00,340.62,340.62,338.35,338.61,19887.0,338.9416,338.9416,336.6828,336.9415,19887.0
2025-02-24 10:00:00,338.26,338.78,337.18,337.19,28262.0,336.5932,337.1107,335.5186,335.5285,28262.0
2025-02-24 10:05:00,337.38,338.06,336.23,337.46,45980.0,335.7176,336.3942,334.5732,335.7972,45980.0
2025-02-24 10:10:00,337.42,339.1,337.41,339.0,29330.0,335.7574,337.4291,335.7474,337.3296,29330.0
2025-02-24 10:15:00,338.98,339.78,338.86,339.15,14395.0,337.3097,338.1057,337.1903,337.4788,14395.0
2025-02-24 10:20:00,339.32,340.3,339.29,340.02,20633.0,337.648,338.6232,337.6182,338.3446,20633.0
2025-02-24 10:25:00,340.06,340.06,338.7,338.83,6964.0,338.3844,338.3844,337.0311,337.1604,6964.0
2025-02-24 10:30:00,338.67,339.25,338.49,338.84,12323.0,337.0012,337.5784,336.8221,337.1704,12323.0
2025-02-24 10:35:00,338.89,339.26,338.52,339.03,8354.0,337.2201,337.5883,336.8519,337.3594,8354.0
2025-02-24 10:40:00,338.91,339.18,338.46,338.72,19103.0,337.24,337.5087,336.7922,337.051,19103.0
2025-02-24 10:45:00,338.73,339.04,338.26,338.93,9004.0,337.0609,337.3694,336.5932,337.2599,9004.0
2025-02-24 10:50:00,339.14,339.28,338.44,338.66,9235.0,337.4689,337.6082,336.7723,336.9913,9235.0
2025-02-24 10:55:00,338.65,338.65,337.67,338.07,14488.0,336.9813,336.9813,336.0061,336.4042,14488.0
2025-02-24 11:00:00,338.18,338.88,337.72,338.09,12237.0,336.5136,337.2102,336.0559,336.4241,12237.0
2025-02-24 11:05:00,338.19,338.82,337.86,338.37,11470.0,336.5236,337.1505,336.1952,336.7027,11470.0
2025-02-24 11:10:00,338.45,339.15,338.38,339.15,9860.0,336.7823,337.4788,336.7126,337.4788,9860.0
2025-02-24 11:15:00,339.15,339.68,339.0,339.43,16730.0,337.4788,338.0062,337.3296,337.7575,16730.0
2025-02-24 11:20:00,339.56,339.84,339.0,339.09,14814.0,337.8868,338.1654,337.3296,337.4191,14814.0
2025-02-24 11:25:00,339.09,339.83,339.09,339.78,9864.0,337.4191,338.1555,337.4191,338.1057,9864.0
2025-02-24 11:30:00,339.84,340.42,339.78,340.13,16284.0,338.1654,338.7426,338.1057,338.454,16284.0
2025-02-24 11:35:00,340.33,340.33,339.27,339.35,10555.0,338.653,338.653,337.5983,337.6779,10555.0
2025-02-24 11:40:00,339.58,340.47,339.58,340.18,31679.0,337.9067,338.7923,337.9067,338.5038,31679.0
2025-02-24 11:45:00,340.11,340.82,340.11,340.17,16785.0,338.4341,339.1406,338.4341,338.4938,16785.0
2025-02-24 11:50:00,340.05,340.31,339.8,340.29,4803.0,338.3744,338.6331,338.1256,338.6132,4803.0
2025-02-24 11:55:00,340.16,340.16,339.48,339.9,7227.0,338.4839,338.4839,337.8072,338.2251,7227.0
2025-02-24 12:00:00,339.84,340.39,339.71,340.39,5716.0,338.1654,338.7127,338.0361,338.7127,5716.0
2025-02-24 12:05:00,340.38,340.38,339.97,340.07,6246.0,338.7028,338.7028,338.2948,338.3943,6246.0
2025-02-24 12:10:00,340.13,340.44,339.69,340.14,8089.0,338.454,338.7625,338.0162,338.464,8089.0
2025-02-24 12:15:00,340.04,340.8,340.03,340.66,6831.0,338.3645,339.1207,338.3545,338.9814,6831.0
2025-02-24 12:20:00,340.66,341.05,340.55,340.81,9873.0,338.9814,339.3695,338.8719,339.1307,9873.0
2025-02-24 12:25:00,340.82,340.9,340.33,340.33,7117.0,339.1406,339.2202,338.653,338.653,7117.0
2025-02-24 12:30:00,340.22,340.68,340.21,340.45,7272.0,338.5436,339.0013,338.5336,338.7724,7272.0
2025-02-24 12:35:00,340.44,341.06,340.43,341.01,6222.0,338.7625,339.3794,338.7525,339.3297,6222.0
2025-02-24 12:40:00,341.0,341.18,340.94,341.15,4090.0,339.3197,339.4988,339.26,339.469,4090.0
2025-02-24 12:45:00,341.19,341.21,340.69,340.84,8502.0,339.5088,339.5287,339.0113,339.1605,8502.0
2025-02-24 12:50:00,340.73,340.98,340.65,340.86,7148.0,339.0511,339.2998,338.9715,339.1804,7148.0
2025-02-24 12:55:00,340.92,341.19,340.51,340.52,10262.0,339.2401,339.5088,338.8321,338.8421,10262.0
2025-02-24 13:00:00,340.4,340.57,340.29,340.31,4901.0,338.7227,338.8918,338.6132,338.6331,4901.0
2025-02-24 13:05:00,340.42,340.53,340.09,340.51,7093.0,338.7426,338.852,338.4142,338.8321,7093.0
2025-02-24 13:10:00,340.5,340.75,340.17,340.36,7574.0,338.8222,339.071,338.4938,338.6829,7574.0
2025-02-24 13:15:00,340.32,340.59,340.19,340.19,9961.0,338.6431,338.9117,338.5137,338.5137,9961.0
2025-02-24 13:20:00,340.35,340.38,340.02,340.1,5918.0,338.6729,338.7028,338.3446,338.4242,5918.0
2025-02-24 13:25:00,340.1,340.31,340.0,340.02,4383.0,338.4242,338.6331,338.3247,338.3446,4383.0
2025-02-24 13:30:00,340.04,340.5,339.9,340.44,17793.0,338.3645,338.8222,338.2251,338.7625,17793.0
2025-02-24 13:35:00,340.33,340.65,340.13,340.59,21654.0,338.653,338.9715,338.454,338.9117,21654.0
2025-02-24 13:40:00,340.59,340.76,340.18,340.27,15294.0,338.9117,339.0809,338.5038,338.5933,15294.0
2025-02-24 13:45:00,340.36,340.39,339.9,339.99,9079.0,338.6829,338.7127,338.2251,338.3147,9079.0
2025-02-24 13:50:00,339.98,340.21,339.78,340.05,13721.0,338.3048,338.5336,338.1057,338.3744,13721.0
2025-02-24 13:55:00,340.13,340.19,339.9,340.06,8644.0,338.454,338.5137,338.2251,338.3844,8644.0
2025-02-24 14:00:00,340.0,340.81,340.0,340.81,6910.0,338.3247,339.1307,338.3247,339.1307,6910.0
2025-02-24 14:05:00,340.67,340.72,340.54,340.67,12120.0,338.9914,339.0411,338.862,338.9914,12120.0
2025-02-24 14:10:00,340.66,340.74,340.04,340.13,6933.0,338.9814,339.061,338.3645,338.454,6933.0
2025-02-24 14:15:00,340.04,340.11,339.51,339.52,13462.0,338.3645,338.4341,337.8371,337.847,13462.0
2025-02-24 14:20:00,339.61,340.08,339.55,340.07,9334.0,337.9366,338.4043,337.8769,338.3943,9334.0
2025-02-24 14:25:00,340.07,340.07,339.83,339.92,9360.0,338.3943,338.3943,338.1555,338.245,9360.0
2025-02-24 14:30:00,339.92,340.64,339.92,340.53,8469.0,338.245,338.9615,338.245,338.852,8469.0
2025-02-24 14:35:00,340.48,340.55,340.36,340.4,10744.0,338.8023,338.8719,338.6829,338.7227,10744.0
2025-02-24 14:40:00,340.41,340.45,340.04,340.07,10971.0,338.7326,338.7724,338.3645,338.3943,10971.0
2025-02-24 14:45:00,340.13,340.23,340.01,340.23,6720.0,338.454,338.5535,338.3346,338.5535,6720.0
2025-02-24 14:50:00,340.14,340.39,339.98,339.99,8689.0,338.464,338.7127,338.3048,338.3147,8689.0
2025-02-24 14:55:00,339.89,340.02,339.44,339.44,7125.0,338.2152,338.3446,337.7674,337.7674,7125.0
2025-02-24 15:00:00,339.56,339.69,339.46,339.62,7073.0,337.8868,338.0162,337.7873,337.9465,7073.0
2025-02-24 15:05:00,339.62,339.77,339.39,339.77,7944.0,337.9465,338.0958,337.7177,338.0958,7944.0
2025-02-24 15:10:00,339.68,339.76,339.45,339.72,15153.0,338.0062,338.0858,337.7774,338.046,15153.0
2025-02-24 15:15:00,339.74,340.1,339.65,339.98,12605.0,338.0659,338.4242,337.9764,338.3048,12605.0
2025-02-24 15:20:00,339.84,340.04,339.52,339.52,11350.0,338.1654,338.3645,337.847,337.847,11350.0
2025-02-24 15:25:00,339.48,339.63,339.29,339.3,8371.0,337.8072,337.9565,337.6182,337.6281,8371.0
2025-02-24 15:30:00,339.37,339.91,339.33,339.8,12451.0,337.6978,338.2351,337.658,338.1256,12451.0
2025-02-24 15:35:00,339.79,339.89,339.44,339.78,14745.0,338.1157,338.2152,337.7674,338.1057,14745.0
2025-02-24 15:40:00,339.78,339.78,339.22,339.31,22672.0,338.1057,338.1057,337.5485,337.6381,22672.0
2025-02-24 15:45:00,339.3,339.82,339.04,339.57,21928.0,337.6281,338.1455,337.3694,337.8968,21928.0
2025-02-24 15:50:00,339.66,339.92,338.57,338.66,34707.0,337.9863,338.245,336.9017,336.9913,34707.0
2025-02-24 15:55:00,338.66,339.03,338.42,338.95,129305.0,336.9913,337.3594,336.7524,337.2798,129305.0
2025-02-25 09:30:00,341.0,341.3,339.72,341.06,57150.0,339.3197,339.6182,338.046,339.3794,57150.0
2025-02-25 09:35:00,341.08,341.52,340.06,340.4,15121.0,339.3993,339.8372,338.3844,338.7227,15121.0
2025-02-25 09:40:00,340.62,342.08,340.48,340.99,21112.0,338.9416,340.3944,338.8023,339.3098,21112.0
2025-02-25 09:45:00,340.88,341.79,340.62,341.16,13673.0,339.2003,340.1058,338.9416,339.4789,13673.0
2025-02-25 09:50:00,341.12,341.27,339.86,340.09,13310.0,339.4391,339.5884,338.1853,338.4142,13310.0
2025-02-25 09:55:00,339.87,340.56,339.53,339.78,13766.0,338.1953,338.8819,337.857,338.1057,13766.0
2025-02-25 10:00:00,339.66,339.66,337.74,338.1,11527.0,337.9863,337.9863,336.0758,336.434,11527.0
2025-02-25 10:05:00,338.36,338.62,337.58,338.32,30088.0,336.6927,336.9515,335.9166,336.6529,30088.0
2025-02-25 10:10:00,338.51,338.96,338.12,338.27,14258.0,336.842,337.2898,336.4539,336.6032,14258.0
2025-02-25 10:15:00,338.21,338.86,338.1,338.16,10826.0,336.5435,337.1903,336.434,336.4937,10826.0
2025-02-25 10:20:00,338.28,338.28,337.37,337.4,38796.0,336.6131,336.6131,335.7076,335.7375,38796.0
2025-02-25 10:25:00,337.38,337.67,336.38,336.5,16456.0,335.7176,336.0061,334.7225,334.8419,16456.0
2025-02-25 10:30:00,336.58,337.82,336.54,337.65,19326.0,334.9215,336.1554,334.8817,335.9862,19326.0
2025-02-25 10:35:00,337.53,338.62,337.53,338.62,10368.0,335.8668,336.9515,335.8668,336.9515,10368.0
2025-02-25 10:40:00,338.62,339.22,338.15,339.17,8629.0,336.9515,337.5485,336.4838,337.4987,8629.0
2025-02-25 10:45:00,339.19,339.73,339.08,339.49,7311.0,337.5186,338.056,337.4092,337.8172,7311.0
2025-02-25 10:50:00,339.5,341.48,339.4,341.1,36508.0,337.8271,339.7974,337.7276,339.4192,36508.0
2025-02-25 10:55:00,340.87,341.87,340.66,340.8,18539.0,339.1904,340.1854,338.9814,339.1207,18539.0
2025-02-25 11:00:00,340.8,341.22,340.14,341.22,10726.0,339.1207,339.5386,338.464,339.5386,10726.0
2025-02-25 11:05:00,340.88,341.62,340.88,341.43,19619.0,339.2003,339.9367,339.2003,339.7476,19619.0
2025-02-25 11:10:00,341.53,342.33,341.53,341.97,15224.0,339.8471,340.6432,339.8471,340.2849,15224.0
2025-02-25 11:15:00,341.89,342.08,341.31,341.31,13020.0,340.2053,340.3944,339.6282,339.6282,13020.0
2025-02-25 11:20:00,341.31,341.59,341.01,341.59,6425.0,339.6282,339.9068,339.3297,339.9068,6425.0
2025-02-25 11:25:00,341.59,341.61,340.84,341.11,10083.0,339.9068,339.9267,339.1605,339.4292,10083.0
2025-02-25 11:30:00,341.22,341.33,340.28,340.61,16089.0,339.5386,339.6481,338.6033,338.9316,16089.0
2025-02-25 11:35:00,340.92,340.94,340.26,340.6,19836.0,339.2401,339.26,338.5834,338.9217,19836.0
2025-02-25 11:40:00,340.6,340.6,340.13,340.31,7431.0,338.9217,338.9217,338.454,338.6331,7431.0
2025-02-25 11:45:00,340.27,340.87,340.13,340.87,19246.0,338.5933,339.1904,338.454,339.1904,19246.0
2025-02-25 11:50:00,340.74,341.12,340.52,340.88,10980.0,339.061,339.4391,338.8421,339.2003,10980.0
2025-02-25 11:55:00,340.93,342.29,340.78,341.43,13557.0,339.2501,340.6034,339.1008,339.7476,13557.0
2025-02-25 12:00:00,341.24,341.37,340.8,340.92,3306.0,339.5585,339.6879,339.1207,339.2401,3306.0
2025-02-25 12:05:00,340.74,340.94,340.3,340.61,4787.0,339.061,339.26,338.6232,338.9316,4787.0
2025-02-25 12:10:00,340.31,340.76,340.25,340.43,9550.0,338.6331,339.0809,338.5734,338.7525,9550.0
2025-02-25 12:15:00,340.55,340.56,340.08,340.28,10438.0,338.8719,338.8819,338.4043,338.6033,10438.0
2025-02-25 12:20:00,340.09,340.31,339.2,339.61,13583.0,338.4142,338.6331,337.5286,337.9366,13583.0
2025-02-25 12:25:00,339.59,340.12,339.37,340.12,12281.0,337.9167,338.4441,337.6978,338.4441,12281.0
2025-02-25 12:30:00,340.11,340.42,339.8,340.25,11980.0,338.4341,338.7426,338.1256,338.5734,11980.0
2025-02-25 12:35:00,340.24,340.95,340.05,340.8,19936.0,338.5635,339.27,338.3744,339.1207,19936.0
2025-02-25 12:40:00,340.84,341.13,340.82,340.83,13092.0,339.1605,339.4491,339.1406,339.1506,13092.0
2025-02-25 12:45:00,340.96,341.28,340.78,341.28,12417.0,339.2799,339.5983,339.1008,339.5983,12417.0
2025-02-25 12:50:00,341.28,341.9,341.17,341.65,24193.0,339.5983,340.2153,339.4889,339.9665,24193.0
2025-02-25 12:55:00,341.65,342.36,341.63,342.17,16628.0,339.9665,340.673,339.9466,340.484,16628.0
2025-02-25 13:00:00,342.19,342.31,342.01,342.04,20165.0,340.5039,340.6233,340.3248,340.3546,20165.0
2025-02-25 13:05:00,342.12,342.29,342.0,342.13,29006.0,340.4342,340.6034,340.3148,340.4442,29006.0
2025-02-25 13:10:00,342.13,342.82,342.02,342.24,32152.0,340.4442,341.1308,340.3347,340.5536,32152.0
2025-02-25 13:15:00,342.19,342.5,341.98,342.13,16424.0,340.5039,340.8123,340.2949,340.4442,16424.0
2025-02-25 13:20:00,341.98,342.28,341.87,341.95,13971.0,340.2949,340.5934,340.1854,340.265,13971.0
2025-02-25 13:25:00,341.95,342.05,340.86,340.88,13606.0,340.265,340.3646,339.1804,339.2003,13606.0
2025-02-25 13:30:00,340.69,341.24,340.69,340.94,8435.0,339.0113,339.5585,339.0113,339.26,8435.0
2025-02-25 13:35:00,341.05,341.66,340.93,341.66,15554.0,339.3695,339.9765,339.2501,339.9765,15554.0
2025-02-25 13:40:00,341.63,341.87,341.51,341.68,16190.0,339.9466,340.1854,339.8272,339.9964,16190.0
2025-02-25 13:45:00,341.77,341.96,341.74,341.76,4923.0,340.0859,340.275,340.0561,340.076,4923.0
2025-02-25 13:50:00,341.75,342.11,341.49,341.59,13518.0,340.066,340.4243,339.8073,339.9068,13518.0
2025-02-25 13:55:00,341.59,341.62,341.19,341.19,8587.0,339.9068,339.9367,339.5088,339.5088,8587.0
2025-02-25 14:00:00,341.17,341.24,340.94,341.08,19947.0,339.4889,339.5585,339.26,339.3993,19947.0
2025-02-25 14:05:00,341.08,341.11,340.81,340.94,10918.0,339.3993,339.4292,339.1307,339.26,10918.0
2025-02-25 14:10:00,340.95,341.12,340.7,340.81,12607.0,339.27,339.4391,339.0212,339.1307,12607.0
2025-02-25 14:15:00,340.7,340.79,340.29,340.65,15015.0,339.0212,339.1108,338.6132,338.9715,15015.0
2025-02-25 14:20:00,340.57,340.71,340.35,340.38,12852.0,338.8918,339.0312,338.6729,338.7028,12852.0
2025-02-25 14:25:00,340.43,340.48,340.19,340.21,15704.0,338.7525,338.8023,338.5137,338.5336,15704.0
2025-02-25 14:30:00,340.31,341.6,340.21,341.6,34411.0,338.6331,339.9168,338.5336,339.9168,34411.0
2025-02-25 14:35:00,341.64,342.85,341.29,342.85,13218.0,339.9566,341.1606,339.6083,341.1606,13218.0
2025-02-25 14:40:00,342.85,343.67,342.77,343.5,22137.0,341.1606,341.9766,341.081,341.8074,22137.0
2025-02-25 14:45:00,343.39,343.4,342.43,342.87,16449.0,341.698,341.7079,340.7427,341.1805,16449.0
2025-02-25 14:50:00,342.87,342.93,342.32,342.5,15922.0,341.1805,341.2402,340.6332,340.8123,15922.0
2025-02-25 14:55:00,342.5,342.96,342.48,342.92,12944.0,340.8123,341.2701,340.7924,341.2303,12944.0
2025-02-25 15:00:00,342.98,343.42,342.8,343.21,28136.0,341.29,341.7278,341.1109,341.5188,28136.0
2025-02-25 15:05:00,343.21,343.54,342.92,342.98,16114.0,341.5188,341.8472,341.2303,341.29,16114.0
2025-02-25 15:10:00,342.99,342.99,342.64,342.92,19647.0,341.2999,341.2999,340.9516,341.2303,19647.0
2025-02-25 15:15:00,342.89,343.37,342.89,343.29,22670.0,341.2004,341.678,341.2004,341.5984,22670.0
2025-02-25 15:20:00,343.29,344.2,343.2,344.11,21571.0,341.5984,342.504,341.5089,342.4144,21571.0
2025-02-25 15:25:00,344.01,344.23,343.03,343.07,24421.0,342.3149,342.5338,341.3397,341.3795,24421.0
2025-02-25 15:30:00,343.19,343.25,342.9,343.13,19234.0,341.4989,341.5586,341.2104,341.4392,19234.0
2025-02-25 15:35:00,343.02,343.25,341.86,341.86,29836.0,341.3298,341.5586,340.1755,340.1755,29836.0
2025-02-25 15:40:00,341.86,341.88,341.08,341.19,23747.0,340.1755,340.1954,339.3993,339.5088,23747.0
2025-02-25 15:45:00,341.26,341.83,341.16,341.54,38060.0,339.5784,340.1456,339.4789,339.8571,38060.0
2025-02-25 15:50:00,341.59,341.94,341.39,341.92,57365.0,339.9068,340.2551,339.7078,340.2352,57365.0
2025-02-25 15:55:00,341.94,342.62,341.7,342.42,165424.0,340.2551,340.9317,340.0163,340.7327,165424.0
2025-02-26 09:30:00,345.45,347.99,344.75,345.49,103598.0,343.7478,346.2753,343.0512,343.7876,103598.0
2025-02-26 09:35:00,345.49,346.39,344.61,346.02,24469.0,343.7876,344.6832,342.9119,344.315,24469.0
2025-02-26 09:40:00,346.2,346.69,345.55,346.65,24009.0,344.4941,344.9817,343.8473,344.9419,24009.0
2025-02-26 09:45:00,346.69,346.87,345.71,346.78,67913.0,344.9817,345.1608,344.0065,345.0712,67913.0
2025-02-26 09:50:00,346.78,348.47,346.75,347.91,55936.0,345.0712,346.7529,345.0414,346.1957,55936.0
2025-02-26 09:55:00,347.92,348.78,347.53,348.51,31755.0,346.2056,347.0614,345.8176,346.7927,31755.0
2025-02-26 10:00:00,348.5,348.51,347.29,347.88,20648.0,346.7828,346.7927,345.5787,346.1658,20648.0
2025-02-26 10:05:00,347.94,348.27,347.24,347.56,31409.0,346.2255,346.5539,345.529,345.8474,31409.0
2025-02-26 10:10:00,347.56,347.92,347.38,347.92,15021.0,345.8474,346.2056,345.6683,346.2056,15021.0
2025-02-26 10:15:00,347.91,347.91,346.92,347.25,15344.0,346.1957,346.1957,345.2106,345.5389,15344.0
2025-02-26 10:20:00,347.12,347.29,346.61,346.68,20220.0,345.4096,345.5787,344.9021,344.9717,20220.0
2025-02-26 10:25:00,346.84,347.37,346.67,346.79,11753.0,345.131,345.6583,344.9618,345.0812,11753.0
2025-02-26 10:30:00,346.79,347.01,346.45,346.45,10701.0,345.0812,345.3001,344.7429,344.7429,10701.0
2025-02-26 10:35:00,346.56,346.71,346.26,346.4,9531.0,344.8523,345.0016,344.5538,344.6931,9531.0
2025-02-26 10:40:00,346.42,347.65,346.42,347.35,13129.0,344.713,345.937,344.713,345.6384,13129.0
2025-02-26 10:45:00,347.34,347.38,346.46,346.73,20619.0,345.6285,345.6683,344.7528,345.0215,20619.0
2025-02-26 10:50:00,346.75,347.49,346.75,347.25,14146.0,345.0414,345.7777,345.0414,345.5389,14146.0
2025-02-26 10:55:00,347.11,347.21,346.43,346.75,12641.0,345.3996,345.4991,344.723,345.0414,12641.0
2025-02-26 11:00:00,346.76,347.38,346.75,346.98,23867.0,345.0513,345.6683,345.0414,345.2703,23867.0
2025-02-26 11:05:00,347.09,347.09,346.31,346.45,11323.0,345.3797,345.3797,344.6036,344.7429,11323.0
2025-02-26 11:10:00,346.54,346.74,346.28,346.49,24182.0,344.8324,345.0314,344.5737,344.7827,24182.0
2025-02-26 11:15:00,346.7,346.81,346.33,346.69,10306.0,344.9916,345.1011,344.6235,344.9817,10306.0
2025-02-26 11:20:00,346.7,346.84,346.04,346.16,8786.0,344.9916,345.131,344.3349,344.4543,8786.0
2025-02-26 11:25:00,346.22,346.9,346.16,346.25,12011.0,344.514,345.1907,344.4543,344.5439,12011.0
2025-02-26 11:30:00,346.16,346.41,345.02,345.25,11167.0,344.4543,344.7031,343.3199,343.5488,11167.0
2025-02-26 11:35:00,345.35,345.88,345.19,345.72,16784.0,343.6483,344.1757,343.4891,344.0165,16784.0
2025-02-26 11:40:00,345.72,346.08,345.56,346.07,14678.0,344.0165,344.3747,343.8573,344.3647,14678.0
2025-02-26 11:45:00,346.1,346.22,345.76,345.77,10230.0,344.3946,344.514,344.0563,344.0662,10230.0
2025-02-26 11:50:00,345.78,345.9,345.61,345.8,9386.0,344.0762,344.1956,343.907,344.0961,9386.0
2025-02-26 11:55:00,345.77,345.79,344.68,344.8,8019.0,344.0662,344.0861,342.9816,343.101,8019.0
2025-02-26 12:00:00,344.94,345.02,344.7,344.95,5378.0,343.2403,343.3199,343.0015,343.2503,5378.0
2025-02-26 12:05:00,344.97,345.13,344.7,344.71,5628.0,343.2702,343.4294,343.0015,343.0114,5628.0
2025-02-26 12:10:00,344.77,345.1,344.77,344.94,48249.0,343.0712,343.3995,343.0712,343.2403,48249.0
2025-02-26 12:15:00,345.04,345.4,344.41,344.56,9611.0,343.3398,343.698,342.7129,342.8622,9611.0
2025-02-26 12:20:00,344.72,344.89,344.32,344.87,11547.0,343.0214,343.1906,342.6234,343.1707,11547.0
2025-02-26 12:25:00,344.74,345.2,344.62,345.02,14794.0,343.0413,343.499,342.9219,343.3199,14794.0
2025-02-26 12:30:00,344.88,345.25,343.81,344.0,26877.0,343.1806,343.5488,342.1159,342.3049,26877.0
2025-02-26 12:35:00,343.8,344.28,343.55,343.82,5649.0,342.1059,342.5836,341.8572,342.1258,5649.0
2025-02-26 12:40:00,343.63,344.06,343.35,343.85,4627.0,341.9368,342.3646,341.6581,342.1557,4627.0
2025-02-26 12:45:00,343.96,344.1,343.67,343.95,6804.0,342.2651,342.4045,341.9766,342.2552,6804.0
2025-02-26 12:50:00,344.1,344.1,343.35,343.46,6659.0,342.4045,342.4045,341.6581,341.7676,6659.0
2025-02-26 12:55:00,343.41,343.46,342.39,342.75,16571.0,341.7179,341.7676,340.7029,341.0611,16571.0
2025-02-26 13:00:00,342.68,343.0,342.25,342.81,13455.0,340.9914,341.3099,340.5636,341.1208,13455.0
2025-02-26 13:05:00,342.7,342.77,342.38,342.75,4815.0,341.0114,341.081,340.6929,341.0611,4815.0
2025-02-26 13:10:00,342.85,342.95,342.59,342.93,4547.0,341.1606,341.2601,340.9019,341.2402,4547.0
2025-02-26 13:15:00,342.84,342.85,342.38,342.67,8419.0,341.1507,341.1606,340.6929,340.9815,8419.0
2025-02-26 13:20:00,342.59,342.81,342.52,342.63,15219.0,340.9019,341.1208,340.8322,340.9417,15219.0
2025-02-26 13:25:00,342.62,342.63,341.8,341.81,11255.0,340.9317,340.9417,340.1158,340.1257,11255.0
2025-02-26 13:30:00,342.04,342.19,341.77,341.77,10822.0,340.3546,340.5039,340.0859,340.0859,10822.0
2025-02-26 13:35:00,341.77,342.12,341.77,341.99,12099.0,340.0859,340.4342,340.0859,340.3048,12099.0
2025-02-26 13:40:00,341.99,342.2,341.62,341.86,7981.0,340.3048,340.5138,339.9367,340.1755,7981.0
2025-02-26 13:45:00,341.86,341.94,341.46,341.72,8144.0,340.1755,340.2551,339.7775,340.0362,8144.0
2025-02-26 13:50:00,341.59,341.64,341.03,341.13,8736.0,339.9068,339.9566,339.3496,339.4491,8736.0
2025-02-26 13:55:00,341.16,341.29,340.64,340.94,10882.0,339.4789,339.6083,338.9615,339.26,10882.0
2025-02-26 14:00:00,340.84,341.23,340.64,340.72,16174.0,339.1605,339.5486,338.9615,339.0411,16174.0
2025-02-26 14:05:00,340.8,340.81,340.33,340.71,10316.0,339.1207,339.1307,338.653,339.0312,10316.0
2025-02-26 14:10:00,340.75,341.1,340.6,341.1,5465.0,339.071,339.4192,338.9217,339.4192,5465.0
2025-02-26 14:15:00,340.85,341.36,340.72,341.28,11029.0,339.1705,339.678,339.0411,339.5983,11029.0
2025-02-26 14:20:00,341.28,341.68,341.18,341.29,13515.0,339.5983,339.9964,339.4988,339.6083,13515.0
2025-02-26 14:25:00,341.15,341.65,341.0,341.24,14447.0,339.469,339.9665,339.3197,339.5585,14447.0
2025-02-26 14:30:00,341.37,341.67,341.25,341.54,6306.0,339.6879,339.9864,339.5685,339.8571,6306.0
2025-02-26 14:35:00,341.6,341.71,341.35,341.62,16980.0,339.9168,340.0262,339.668,339.9367,16980.0
2025-02-26 14:40:00,341.56,341.81,341.37,341.49,5595.0,339.877,340.1257,339.6879,339.8073,5595.0
2025-02-26 14:45:00,341.56,341.79,341.41,341.41,5681.0,339.877,340.1058,339.7277,339.7277,5681.0
2025-02-26 14:50:00,341.41,341.42,341.1,341.36,6963.0,339.7277,339.7377,339.4192,339.678,6963.0
2025-02-26 14:55:00,341.39,341.4,340.12,340.34,14511.0,339.7078,339.7178,338.4441,338.663,14511.0
2025-02-26 15:00:00,340.52,340.74,340.27,340.33,10691.0,338.8421,339.061,338.5933,338.653,10691.0
2025-02-26 15:05:00,340.48,340.78,340.28,340.45,12991.0,338.8023,339.1008,338.6033,338.7724,12991.0
2025-02-26 15:10:00,340.56,340.94,340.47,340.63,8746.0,338.8819,339.26,338.7923,338.9516,8746.0
2025-02-26 15:15:00,340.66,340.76,340.24,340.56,9653.0,338.9814,339.0809,338.5635,338.8819,9653.0
2025-02-26 15:20:00,340.47,341.13,340.41,340.99,25424.0,338.7923,339.4491,338.7326,339.3098,25424.0
2025-02-26 15:25:00,341.08,341.37,341.0,341.33,12312.0,339.3993,339.6879,339.3197,339.6481,12312.0
2025-02-26 15:30:00,341.2,341.7,341.11,341.44,4091.0,339.5187,340.0163,339.4292,339.7576,4091.0
2025-02-26 15:35:00,341.53,342.27,341.52,342.12,19593.0,339.8471,340.5835,339.8372,340.4342,19593.0
2025-02-26 15:40:00,342.19,342.52,341.93,342.41,17791.0,340.5039,340.8322,340.2451,340.7228,17791.0
2025-02-26 15:45:00,342.48,343.05,342.38,342.9,17515.0,340.7924,341.3596,340.6929,341.2104,17515.0
2025-02-26 15:50:00,342.95,342.99,342.49,342.9,23022.0,341.2601,341.2999,340.8024,341.2104,23022.0
2025-02-26 15:55:00,342.94,343.1,342.26,342.68,110964.0,341.2502,341.4094,340.5735,340.9914,110964.0
2025-02-27 09:30:00,343.65,344.57,341.0,341.69,41280.0,341.9567,342.8721,339.3197,340.0063,41280.0
2025-02-27 09:35:00,341.64,343.39,341.5,343.39,8820.0,339.9566,341.698,339.8173,341.698,8820.0
2025-02-27 09:40:00,343.47,343.47,342.79,343.19,5967.0,341.7776,341.7776,341.1009,341.4989,5967.0
2025-02-27 09:45:00,343.24,343.77,343.21,343.75,13603.0,341.5487,342.0761,341.5188,342.0562,13603.0
2025-02-27 09:50:00,343.84,344.06,343.26,343.28,10034.0,342.1457,342.3646,341.5686,341.5885,10034.0
2025-02-27 09:55:00,343.0,343.0,342.09,342.5,9702.0,341.3099,341.3099,340.4044,340.8123,9702.0
2025-02-27 10:00:00,342.41,342.53,341.0,342.5,16858.0,340.7228,340.8422,339.3197,340.8123,16858.0
2025-02-27 10:05:00,342.56,343.14,342.43,342.77,23601.0,340.872,341.4492,340.7427,341.081,23601.0
2025-02-27 10:10:00,342.9,345.52,342.78,345.03,34244.0,341.2104,343.8175,341.091,343.3299,34244.0
2025-02-27 10:15:00,345.03,345.49,344.43,345.24,32577.0,343.3299,343.7876,342.7328,343.5388,32577.0
2025-02-27 10:20:00,345.22,346.92,344.87,346.34,32251.0,343.5189,345.2106,343.1707,344.6334,32251.0
2025-02-27 10:25:00,346.44,346.44,345.42,346.02,17972.0,344.7329,344.7329,343.7179,344.315,17972.0
2025-02-27 10:30:00,346.28,346.28,344.69,344.91,16978.0,344.5737,344.5737,342.9915,343.2105,16978.0
2025-02-27 10:35:00,344.91,346.14,344.17,345.6,26241.0,343.2105,344.4344,342.4741,343.8971,26241.0
2025-02-27 10:40:00,345.6,345.87,344.75,344.75,20623.0,343.8971,344.1657,343.0512,343.0512,20623.0
2025-02-27 10:45:00,344.85,345.16,344.33,344.63,19646.0,343.1508,343.4592,342.6333,342.9318,19646.0
2025-02-27 10:50:00,344.49,345.12,343.87,343.95,7772.0,342.7925,343.4194,342.1756,342.2552,7772.0
2025-02-27 10:55:00,343.9,344.24,343.35,343.35,5613.0,342.2054,342.5438,341.6581,341.6581,5613.0
2025-02-27 11:00:00,343.29,344.19,343.22,343.68,8389.0,341.5984,342.494,341.5288,341.9865,8389.0
2025-02-27 11:05:00,343.81,343.93,343.58,343.61,5248.0,342.1159,342.2353,341.887,341.9169,5248.0
2025-02-27 11:10:00,343.78,344.71,343.77,344.71,9778.0,342.086,343.0114,342.0761,343.0114,9778.0
2025-02-27 11:15:00,344.69,345.0,344.61,345.0,10330.0,342.9915,343.3,342.9119,343.3,10330.0
2025-02-27 11:20:00,344.98,345.07,344.42,344.75,5712.0,343.2801,343.3697,342.7229,343.0512,5712.0
2025-02-27 11:25:00,344.49,344.49,343.5,343.96,11287.0,342.7925,342.7925,341.8074,342.2651,11287.0
2025-02-27 11:30:00,343.96,344.64,343.83,344.49,4350.0,342.2651,342.9418,342.1358,342.7925,4350.0
2025-02-27 11:35:00,344.33,344.71,343.74,344.12,7152.0,342.6333,343.0114,342.0462,342.4244,7152.0
2025-02-27 11:40:00,344.0,344.24,343.49,343.56,7530.0,342.3049,342.5438,341.7975,341.8671,7530.0
2025-02-27 11:45:00,343.38,343.91,343.37,343.67,3111.0,341.688,342.2154,341.678,341.9766,3111.0
2025-02-27 11:50:00,343.9,343.9,343.1,343.1,9767.0,342.2054,342.2054,341.4094,341.4094,9767.0
2025-02-27 11:55:00,342.98,343.16,342.1,342.13,14565.0,341.29,341.4691,340.4143,340.4442,14565.0
2025-02-27 12:00:00,342.38,342.7,342.11,342.7,9034.0,340.6929,341.0114,340.4243,341.0114,9034.0
2025-02-27 12:05:00,342.7,342.79,342.1,342.16,3902.0,341.0114,341.1009,340.4143,340.474,3902.0
2025-02-27 12:10:00,342.18,342.52,342.18,342.26,5799.0,340.4939,340.8322,340.4939,340.5735,5799.0
2025-02-27 12:15:00,342.38,342.38,341.48,342.0,4188.0,340.6929,340.6929,339.7974,340.3148,4188.0
2025-02-27 12:20:00,341.88,342.24,341.87,342.24,7016.0,340.1954,340.5536,340.1854,340.5536,7016.0
2025-02-27 12:25:00,342.08,343.0,342.07,342.84,4999.0,340.3944,341.3099,340.3845,341.1507,4999.0
2025-02-27 12:30:00,343.0,343.14,342.54,342.69,6801.0,341.3099,341.4492,340.8521,341.0014,6801.0
2025-02-27 12:35:00,342.69,342.89,342.4,342.48,9451.0,341.0014,341.2004,340.7128,340.7924,9451.0
2025-02-27 12:40:00,342.32,342.32,341.35,341.58,3182.0,340.6332,340.6332,339.668,339.8969,3182.0
2025-02-27 12:45:00,341.69,342.01,341.59,341.62,6830.0,340.0063,340.3248,339.9068,339.9367,6830.0
2025-02-27 12:50:00,341.48,342.1,341.25,341.82,7059.0,339.7974,340.4143,339.5685,340.1357,7059.0
2025-02-27 12:55:00,342.01,342.01,341.78,341.87,1845.0,340.3248,340.3248,340.0959,340.1854,1845.0
2025-02-27 13:00:00,341.99,342.39,341.87,341.9,12090.0,340.3048,340.7029,340.1854,340.2153,12090.0
2025-02-27 13:05:00,342.03,342.23,341.78,341.85,8625.0,340.3447,340.5437,340.0959,340.1655,8625.0
2025-02-27 13:10:00,341.74,342.28,341.74,342.24,7321.0,340.0561,340.5934,340.0561,340.5536,7321.0
2025-02-27 13:15:00,342.24,342.25,341.91,342.01,6726.0,340.5536,340.5636,340.2252,340.3248,6726.0
2025-02-27 13:20:00,341.98,342.35,341.87,342.35,8995.0,340.2949,340.6631,340.1854,340.6631,8995.0
2025-02-27 13:25:00,342.34,342.34,341.73,341.73,6516.0,340.6531,340.6531,340.0461,340.0461,6516.0
2025-02-27 13:30:00,341.72,342.05,341.61,342.0,7481.0,340.0362,340.3646,339.9267,340.3148,7481.0
2025-02-27 13:35:00,341.89,342.05,341.68,341.85,9275.0,340.2053,340.3646,339.9964,340.1655,9275.0
2025-02-27 13:40:00,341.96,341.96,341.64,341.72,2515.0,340.275,340.275,339.9566,340.0362,2515.0
2025-02-27 13:45:00,341.74,341.95,341.55,341.9,5543.0,340.0561,340.265,339.867,340.2153,5543.0
2025-02-27 13:50:00,341.88,342.21,341.7,342.21,6214.0,340.1954,340.5238,340.0163,340.5238,6214.0
2025-02-27 13:55:00,342.22,342.22,341.5,341.5,4651.0,340.5337,340.5337,339.8173,339.8173,4651.0
2025-02-27 14:00:00,341.56,341.82,341.47,341.63,3833.0,339.877,340.1357,339.7874,339.9466,3833.0
2025-02-27 14:05:00,341.54,341.72,341.41,341.69,5055.0,339.8571,340.0362,339.7277,340.0063,5055.0
2025-02-27 14:10:00,341.56,341.69,341.06,341.19,4757.0,339.877,340.0063,339.3794,339.5088,4757.0
2025-02-27 14:15:00,341.19,341.56,341.13,341.56,8040.0,339.5088,339.877,339.4491,339.877,8040.0
2025-02-27 14:20:00,341.49,341.64,341.26,341.37,7800.0,339.8073,339.9566,339.5784,339.6879,7800.0
2025-02-27 14:25:00,341.29,341.29,340.64,340.65,4494.0,339.6083,339.6083,338.9615,338.9715,4494.0
2025-02-27 14:30:00,340.4,340.49,339.15,339.21,13581.0,338.7227,338.8122,337.4788,337.5385,13581.0
2025-02-27 14:35:00,339.28,339.6,338.9,339.0,12986.0,337.6082,337.9266,337.2301,337.3296,12986.0
2025-02-27 14:40:00,338.94,339.21,338.46,339.03,11361.0,337.2699,337.5385,336.7922,337.3594,11361.0
2025-02-27 14:45:00,338.97,339.72,338.97,339.45,8918.0,337.2997,338.046,337.2997,337.7774,8918.0
2025-02-27 14:50:00,339.46,340.16,339.33,339.71,7711.0,337.7873,338.4839,337.658,338.0361,7711.0
2025-02-27 14:55:00,339.71,339.9,339.54,339.61,4939.0,338.0361,338.2251,337.8669,337.9366,4939.0
2025-02-27 15:00:00,339.58,339.62,338.79,338.96,11550.0,337.9067,337.9465,337.1206,337.2898,11550.0
2025-02-27 15:05:00,339.1,339.11,338.62,338.82,11354.0,337.4291,337.439,336.9515,337.1505,11354.0
2025-02-27 15:10:00,338.8,339.3,338.8,339.17,14377.0,337.1306,337.6281,337.1306,337.4987,14377.0
2025-02-27 15:15:00,339.38,339.47,339.07,339.47,8911.0,337.7077,337.7973,337.3992,337.7973,8911.0
2025-02-27 15:20:00,339.61,340.15,339.33,339.77,11745.0,337.9366,338.4739,337.658,338.0958,11745.0
2025-02-27 15:25:00,339.96,340.0,339.41,339.43,20377.0,338.2849,338.3247,337.7376,337.7575,20377.0
2025-02-27 15:30:00,339.3,340.07,339.3,339.92,10891.0,337.6281,338.3943,337.6281,338.245,10891.0
2025-02-27 15:35:00,339.93,340.53,339.84,340.06,11087.0,338.255,338.852,338.1654,338.3844,11087.0
2025-02-27 15:40:00,339.92,340.16,339.53,339.79,13117.0,338.245,338.4839,337.857,338.1157,13117.0
2025-02-27 15:45:00,339.67,340.25,339.59,340.16,18705.0,337.9963,338.5734,337.9167,338.4839,18705.0
2025-02-27 15:50:00,340.29,340.65,340.09,340.3,24868.0,338.6132,338.9715,338.4142,338.6232,24868.0
2025-02-27 15:55:00,340.39,340.75,339.93,339.95,122971.0,338.7127,339.071,338.255,338.2749,122971.0
2025-02-28 09:30:00,341.98,342.98,340.26,340.72,53425.0,340.2949,341.29,338.5834,339.0411,53425.0
2025-02-28 09:35:00,340.66,342.17,340.34,342.01,11643.0,338.9814,340.484,338.663,340.3248,11643.0
2025-02-28 09:40:00,342.01,342.39,341.58,341.99,8193.0,340.3248,340.7029,339.8969,340.3048,8193.0
2025-02-28 09:45:00,341.95,343.15,341.69,342.35,10436.0,340.265,341.4591,340.0063,340.6631,10436.0
2025-02-28 09:50:00,342.44,342.98,342.25,342.75,9553.0,340.7526,341.29,340.5636,341.0611,9553.0
2025-02-28 09:55:00,342.49,342.62,341.9,342.26,12023.0,340.8024,340.9317,340.2153,340.5735,12023.0
2025-02-28 10:00:00,342.44,343.49,342.32,343.49,18482.0,340.7526,341.7975,340.6332,341.7975,18482.0
2025-02-28 10:05:00,343.6,344.41,343.25,344.14,14243.0,341.9069,342.7129,341.5586,342.4443,14243.0
2025-02-28 10:10:00,344.43,344.79,344.1,344.78,8577.0,342.7328,343.0911,342.4045,343.0811,8577.0
2025-02-28 10:15:00,344.77,344.83,343.87,344.13,12263.0,343.0712,343.1309,342.1756,342.4343,12263.0
2025-02-28 10:20:00,343.71,344.63,343.68,344.63,3348.0,342.0164,342.9318,341.9865,342.9318,3348.0
2025-02-28 10:25:00,344.43,344.66,344.0,344.48,7897.0,342.7328,342.9617,342.3049,342.7826,7897.0
2025-02-28 10:30:00,344.29,344.9,343.78,344.05,15552.0,342.5935,343.2005,342.086,342.3547,15552.0
2025-02-28 10:35:00,343.9,344.16,343.45,344.02,9537.0,342.2054,342.4642,341.7577,342.3248,9537.0
2025-02-28 10:40:00,344.02,344.02,343.19,343.53,11522.0,342.3248,342.3248,341.4989,341.8373,11522.0
2025-02-28 10:45:00,343.53,343.71,342.93,343.4,7442.0,341.8373,342.0164,341.2402,341.7079,7442.0
2025-02-28 10:50:00,343.4,343.81,343.23,343.24,8260.0,341.7079,342.1159,341.5387,341.5487,8260.0
2025-02-28 10:55:00,343.36,343.81,343.33,343.75,5351.0,341.6681,342.1159,341.6382,342.0562,5351.0
2025-02-28 11:00:00,343.8,344.01,343.09,343.27,8756.0,342.1059,342.3149,341.3994,341.5785,8756.0
2025-02-28 11:05:00,343.1,343.48,342.96,343.16,14382.0,341.4094,341.7875,341.2701,341.4691,14382.0
2025-02-28 11:10:00,343.03,343.55,342.99,343.07,9126.0,341.3397,341.8572,341.2999,341.3795,9126.0
2025-02-28 11:15:00,342.94,342.99,342.39,342.39,8297.0,341.2502,341.2999,340.7029,340.7029,8297.0
2025-02-28 11:20:00,342.52,343.07,342.46,342.74,11680.0,340.8322,341.3795,340.7725,341.0512,11680.0
2025-02-28 11:25:00,342.78,342.9,342.23,342.36,12871.0,341.091,341.2104,340.5437,340.673,12871.0
2025-02-28 11:30:00,342.36,343.11,342.17,342.9,17158.0,340.673,341.4193,340.484,341.2104,17158.0
2025-02-28 11:35:00,342.9,343.28,342.55,342.65,12344.0,341.2104,341.5885,340.8621,340.9616,12344.0
2025-02-28 11:40:00,342.77,342.99,342.73,342.95,6306.0,341.081,341.2999,341.0412,341.2601,6306.0
2025-02-28 11:45:00,342.92,343.34,342.78,343.24,13288.0,341.2303,341.6482,341.091,341.5487,13288.0
2025-02-28 11:50:00,343.14,343.33,342.82,342.84,12315.0,341.4492,341.6382,341.1308,341.1507,12315.0
2025-02-28 11:55:00,342.84,342.84,342.2,342.34,14543.0,341.1507,341.1507,340.5138,340.6531,14543.0
2025-02-28 12:00:00,342.23,342.6,342.03,342.03,9752.0,340.5437,340.9118,340.3447,340.3447,9752.0
2025-02-28 12:05:00,342.05,342.2,341.77,341.92,6918.0,340.3646,340.5138,340.0859,340.2352,6918.0
2025-02-28 12:10:00,341.78,342.21,341.68,342.03,7717.0,340.0959,340.5238,339.9964,340.3447,7717.0
2025-02-28 12:15:00,342.01,342.53,342.01,342.44,7745.0,340.3248,340.8422,340.3248,340.7526,7745.0
2025-02-28 12:20:00,342.51,342.72,341.81,341.88,8487.0,340.8223,341.0313,340.1257,340.1954,8487.0
2025-02-28 12:25:00,342.07,342.29,341.91,342.13,6427.0,340.3845,340.6034,340.2252,340.4442,6427.0
2025-02-28 12:30:00,342.17,342.19,341.62,341.62,3904.0,340.484,340.5039,339.9367,339.9367,3904.0
2025-02-28 12:35:00,341.63,341.8,341.16,341.17,5741.0,339.9466,340.1158,339.4789,339.4889,5741.0
2025-02-28 12:40:00,341.37,341.47,340.65,340.8,7501.0,339.6879,339.7874,338.9715,339.1207,7501.0
2025-02-28 12:45:00,340.8,340.89,339.7,339.73,10546.0,339.1207,339.2103,338.0261,338.056,10546.0
2025-02-28 12:50:00,339.62,340.94,339.62,340.46,11743.0,337.9465,339.26,337.9465,338.7824,11743.0
2025-02-28 12:55:00,340.53,340.6,339.67,339.78,16420.0,338.852,338.9217,337.9963,338.1057,16420.0
2025-02-28 13:00:00,339.81,340.32,339.73,339.95,8877.0,338.1356,338.6431,338.056,338.2749,8877.0
2025-02-28 13:05:00,339.81,339.95,339.68,339.7,7574.0,338.1356,338.2749,338.0062,338.0261,7574.0
2025-02-28 13:10:00,339.78,340.17,339.64,340.01,17061.0,338.1057,338.4938,337.9664,338.3346,17061.0
2025-02-28 13:15:00,340.03,340.2,338.79,338.79,24400.0,338.3545,338.5237,337.1206,337.1206,24400.0
2025-02-28 13:20:00,338.83,339.6,338.74,339.01,7171.0,337.1604,337.9266,337.0709,337.3395,7171.0
2025-02-28 13:25:00,339.01,340.23,338.99,340.13,16427.0,337.3395,338.5535,337.3196,338.454,16427.0
2025-02-28 13:30:00,340.17,340.33,339.69,340.08,14915.0,338.4938,338.653,338.0162,338.4043,14915.0
2025-02-28 13:35:00,340.31,341.01,340.18,340.82,14046.0,338.6331,339.3297,338.5038,339.1406,14046.0
2025-02-28 13:40:00,341.01,341.51,340.59,341.26,17468.0,339.3297,339.8272,338.9117,339.5784,17468.0
2025-02-28 13:45:00,341.05,341.25,340.72,341.06,14537.0,339.3695,339.5685,339.0411,339.3794,14537.0
2025-02-28 13:50:00,341.12,341.2,340.9,340.92,8957.0,339.4391,339.5187,339.2202,339.2401,8957.0
2025-02-28 13:55:00,340.92,341.0,339.38,339.51,6389.0,339.2401,339.3197,337.7077,337.8371,6389.0
2025-02-28 14:00:00,339.71,340.0,339.49,339.67,11732.0,338.0361,338.3247,337.8172,337.9963,11732.0
2025-02-28 14:05:00,339.69,340.34,339.68,340.26,17225.0,338.0162,338.663,338.0062,338.5834,17225.0
2025-02-28 14:10:00,340.05,340.06,339.78,339.78,5261.0,338.3744,338.3844,338.1057,338.1057,5261.0
2025-02-28 14:15:00,339.94,340.55,339.92,340.55,27254.0,338.265,338.8719,338.245,338.8719,27254.0
2025-02-28 14:20:00,340.75,340.83,340.06,340.57,10119.0,339.071,339.1506,338.3844,338.8918,10119.0
2025-02-28 14:25:00,340.54,341.09,340.53,340.94,8754.0,338.862,339.4093,338.852,339.26,8754.0
2025-02-28 14:30:00,340.94,341.22,340.7,341.1,18394.0,339.26,339.5386,339.0212,339.4192,18394.0
2025-02-28 14:35:00,340.94,341.54,340.94,341.19,13365.0,339.26,339.8571,339.26,339.5088,13365.0
2025-02-28 14:40:00,341.19,341.64,341.14,341.42,9929.0,339.5088,339.9566,339.459,339.7377,9929.0
2025-02-28 14:45:00,341.36,341.78,341.33,341.6,15275.0,339.678,340.0959,339.6481,339.9168,15275.0
2025-02-28 14:50:00,341.48,342.0,341.47,341.88,22627.0,339.7974,340.3148,339.7874,340.1954,22627.0
2025-02-28 14:55:00,341.93,341.93,341.05,341.49,20086.0,340.2451,340.2451,339.3695,339.8073,20086.0
2025-02-28 15:00:00,341.32,342.0,341.32,341.91,16431.0,339.6382,340.3148,339.6382,340.2252,16431.0
2025-02-28 15:05:00,341.91,342.19,341.73,341.73,11638.0,340.2252,340.5039,340.0461,340.0461,11638.0
2025-02-28 15:10:00,342.0,342.06,341.37,341.46,10571.0,340.3148,340.3745,339.6879,339.7775,10571.0
2025-02-28 15:15:00,341.45,341.63,341.16,341.19,17572.0,339.7675,339.9466,339.4789,339.5088,17572.0
2025-02-28 15:20:00,341.14,341.25,340.47,341.01,21440.0,339.459,339.5685,338.7923,339.3297,21440.0
2025-02-28 15:25:00,340.97,341.96,340.96,341.96,25760.0,339.2899,340.275,339.2799,340.275,25760.0
2025-02-28 15:30:00,341.89,342.02,341.38,341.38,21638.0,340.2053,340.3347,339.6979,339.6979,21638.0
2025-02-28 15:35:00,341.28,341.52,340.68,341.5,39964.0,339.5983,339.8372,339.0013,339.8173,39964.0
2025-02-28 15:40:00,341.36,341.67,341.06,341.3,52494.0,339.678,339.9864,339.3794,339.6182,52494.0
2025-02-28 15:45:00,341.29,341.58,341.12,341.4,54308.0,339.6083,339.8969,339.4391,339.7178,54308.0
2025-02-28 15:50:00,341.54,342.85,341.39,342.71,43435.0,339.8571,341.1606,339.7078,341.0213,43435.0
2025-02-28 15:55:00,342.89,344.2,342.71,343.95,200902.0,341.2004,342.504,341.0213,342.2552,200902.0
2025-03-03 09:30:00,347.63,348.15,344.3,344.79,55491.0,345.9171,346.4345,342.6035,343.0911,55491.0
2025-03-03 09:35:00,344.73,344.78,342.52,344.13,14321.0,343.0313,343.0811,340.8322,342.4343,14321.0
2025-03-03 09:40:00,344.0,344.76,343.16,343.7,13135.0,342.3049,343.0612,341.4691,342.0064,13135.0
2025-03-03 09:45:00,342.61,343.66,342.06,342.42,16998.0,340.9218,341.9666,340.3745,340.7327,16998.0
2025-03-03 09:50:00,342.4,343.91,341.89,343.19,18523.0,340.7128,342.2154,340.2053,341.4989,18523.0
2025-03-03 09:55:00,343.3,343.3,341.95,342.03,13276.0,341.6084,341.6084,340.265,340.3447,13276.0
2025-03-03 10:00:00,341.71,341.71,340.37,341.16,13620.0,340.0262,340.0262,338.6928,339.4789,13620.0
2025-03-03 10:05:00,340.62,341.04,339.74,340.34,24545.0,338.9416,339.3595,338.0659,338.663,24545.0
2025-03-03 10:10:00,339.82,340.96,339.82,340.38,7289.0,338.1455,339.2799,338.1455,338.7028,7289.0
2025-03-03 10:15:00,340.13,340.75,339.79,340.4,12161.0,338.454,339.071,338.1157,338.7227,12161.0
2025-03-03 10:20:00,340.89,341.62,340.88,341.19,6060.0,339.2103,339.9367,339.2003,339.5088,6060.0
2025-03-03 10:25:00,341.4,341.96,341.0,341.49,8635.0,339.7178,340.275,339.3197,339.8073,8635.0
2025-03-03 10:30:00,341.44,341.67,341.12,341.59,8100.0,339.7576,339.9864,339.4391,339.9068,8100.0
2025-03-03 10:35:00,341.41,341.48,340.69,341.42,12054.0,339.7277,339.7974,339.0113,339.7377,12054.0
2025-03-03 10:40:00,341.13,342.47,341.04,342.29,5581.0,339.4491,340.7825,339.3595,340.6034,5581.0
2025-03-03 10:45:00,342.58,342.58,341.31,341.57,5829.0,340.8919,340.8919,339.6282,339.8869,5829.0
2025-03-03 10:50:00,341.62,342.18,341.38,342.07,6719.0,339.9367,340.4939,339.6979,340.3845,6719.0
2025-03-03 10:55:00,342.14,342.14,340.69,340.77,5597.0,340.4541,340.4541,339.0113,339.0909,5597.0
2025-03-03 11:00:00,340.85,341.52,340.8,340.88,9507.0,339.1705,339.8372,339.1207,339.2003,9507.0
2025-03-03 11:05:00,340.88,341.16,340.13,340.21,19185.0,339.2003,339.4789,338.454,338.5336,19185.0
2025-03-03 11:10:00,340.25,340.66,339.52,340.28,7005.0,338.5734,338.9814,337.847,338.6033,7005.0
2025-03-03 11:15:00,340.19,340.38,340.05,340.27,9979.0,338.5137,338.7028,338.3744,338.5933,9979.0
2025-03-03 11:20:00,340.43,341.14,340.26,340.98,6638.0,338.7525,339.459,338.5834,339.2998,6638.0
2025-03-03 11:25:00,340.93,340.93,340.02,340.28,10101.0,339.2501,339.2501,338.3446,338.6033,10101.0
2025-03-03 11:30:00,340.28,340.41,339.74,339.74,12788.0,338.6033,338.7326,338.0659,338.0659,12788.0
2025-03-03 11:35:00,339.68,339.93,339.22,339.75,10436.0,338.0062,338.255,337.5485,338.0759,10436.0
2025-03-03 11:40:00,339.7,339.7,339.3,339.43,10778.0,338.0261,338.0261,337.6281,337.7575,10778.0
2025-03-03 11:45:00,339.38,339.99,339.38,339.9,8182.0,337.7077,338.3147,337.7077,338.2251,8182.0
2025-03-03 11:50:00,340.22,340.24,339.96,340.11,3010.0,338.5436,338.5635,338.2849,338.4341,3010.0
2025-03-03 11:55:00,340.24,340.52,340.1,340.3,3588.0,338.5635,338.8421,338.4242,338.6232,3588.0
2025-03-03 12:00:00,340.28,340.42,339.86,340.26,6512.0,338.6033,338.7426,338.1853,338.5834,6512.0
2025-03-03 12:05:00,340.3,340.78,340.2,340.37,4838.0,338.6232,339.1008,338.5237,338.6928,4838.0
2025-03-03 12:10:00,340.45,340.63,339.99,340.63,36294.0,338.7724,338.9516,338.3147,338.9516,36294.0
2025-03-03 12:15:00,340.55,340.62,340.19,340.51,7190.0,338.8719,338.9416,338.5137,338.8321,7190.0
2025-03-03 12:20:00,340.6,340.61,340.34,340.56,4588.0,338.9217,338.9316,338.663,338.8819,4588.0
2025-03-03 12:25:00,340.44,340.44,340.01,340.01,8075.0,338.7625,338.7625,338.3346,338.3346,8075.0
2025-03-03 12:30:00,340.13,340.15,339.45,339.8,12211.0,338.454,338.4739,337.7774,338.1256,12211.0
2025-03-03 12:35:00,339.8,340.2,339.63,340.19,6987.0,338.1256,338.5237,337.9565,338.5137,6987.0
2025-03-03 12:40:00,340.19,340.85,340.13,340.59,8529.0,338.5137,339.1705,338.454,338.9117,8529.0
2025-03-03 12:45:00,340.57,340.57,339.73,339.92,9686.0,338.8918,338.8918,338.056,338.245,9686.0
2025-03-03 12:50:00,339.79,339.88,339.11,339.12,11932.0,338.1157,338.2052,337.439,337.449,11932.0
2025-03-03 12:55:00,339.11,339.22,338.34,338.62,18213.0,337.439,337.5485,336.6728,336.9515,18213.0
2025-03-03 13:00:00,338.54,338.54,338.05,338.26,10975.0,336.8718,336.8718,336.3843,336.5932,10975.0
2025-03-03 13:05:00,338.18,338.18,337.61,337.7,19810.0,336.5136,336.5136,335.9464,336.036,19810.0
2025-03-03 13:10:00,337.71,337.75,336.9,337.2,18228.0,336.0459,336.0857,335.2399,335.5385,18228.0
2025-03-03 13:15:00,337.04,337.62,336.97,337.24,13890.0,335.3792,335.9564,335.3096,335.5783,13890.0
2025-03-03 13:20:00,337.03,337.37,336.86,337.37,13014.0,335.3693,335.7076,335.2001,335.7076,13014.0
2025-03-03 13:25:00,337.2,337.2,335.7,335.77,15502.0,335.5385,335.5385,334.0458,334.1155,15502.0
2025-03-03 13:30:00,335.64,336.0,335.1,335.39,31339.0,333.9861,334.3444,333.4488,333.7374,31339.0
2025-03-03 13:35:00,335.58,336.12,335.41,335.51,10168.0,333.9264,334.4638,333.7573,333.8568,10168.0
2025-03-03 13:40:00,335.66,336.42,335.55,336.19,13063.0,334.006,334.7623,333.8966,334.5334,13063.0
2025-03-03 13:45:00,336.01,337.16,335.77,336.27,19846.0,334.3543,335.4986,334.1155,334.613,19846.0
2025-03-03 13:50:00,336.71,336.71,335.83,335.83,10781.0,335.0509,335.0509,334.1752,334.1752,10781.0
2025-03-03 13:55:00,335.72,336.23,335.54,336.2,6353.0,334.0657,334.5732,333.8866,334.5434,6353.0
2025-03-03 14:00:00,336.21,337.09,336.2,336.78,7616.0,334.5533,335.429,334.5434,335.1205,7616.0
2025-03-03 14:05:00,336.79,337.01,336.57,336.82,7297.0,335.1305,335.3494,334.9116,335.1603,7297.0
2025-03-03 14:10:00,337.0,337.0,336.37,336.37,5992.0,335.3394,335.3394,334.7125,334.7125,5992.0
2025-03-03 14:15:00,336.37,336.57,336.09,336.2,7371.0,334.7125,334.9116,334.4339,334.5434,7371.0
2025-03-03 14:20:00,336.29,336.76,336.14,336.5,20411.0,334.6329,335.1006,334.4837,334.8419,20411.0
2025-03-03 14:25:00,336.3,336.53,336.1,336.23,3477.0,334.6429,334.8718,334.4439,334.5732,3477.0
2025-03-03 14:30:00,336.39,337.19,336.25,336.69,9563.0,334.7324,335.5285,334.5931,335.031,9563.0
2025-03-03 14:35:00,336.58,336.58,336.0,336.5,18198.0,334.9215,334.9215,334.3444,334.8419,18198.0
2025-03-03 14:40:00,336.5,337.04,336.46,336.63,9221.0,334.8419,335.3792,334.8021,334.9713,9221.0
2025-03-03 14:45:00,336.59,336.59,335.88,335.88,4103.0,334.9315,334.9315,334.225,334.225,4103.0
2025-03-03 14:50:00,335.99,336.1,334.31,335.08,18556.0,334.3344,334.4439,332.6627,333.4289,18556.0
2025-03-03 14:55:00,334.88,335.29,334.42,334.47,12710.0,333.2299,333.6379,332.7722,332.8219,12710.0
2025-03-03 15:00:00,334.38,334.45,332.87,333.48,19157.0,332.7323,332.802,331.2298,331.8368,19157.0
2025-03-03 15:05:00,333.48,333.48,332.62,332.75,15352.0,331.8368,331.8368,330.981,331.1104,15352.0
2025-03-03 15:10:00,332.7,332.7,331.71,332.17,21047.0,331.0606,331.0606,330.0755,330.5332,21047.0
2025-03-03 15:15:00,332.18,332.74,331.8,332.04,22429.0,330.5432,331.1004,330.1651,330.4039,22429.0
2025-03-03 15:20:00,332.04,332.3,331.48,331.57,16169.0,330.4039,330.6626,329.8466,329.9362,16169.0
2025-03-03 15:25:00,331.57,331.78,331.0,331.13,29391.0,329.9362,330.1452,329.369,329.4984,29391.0
2025-03-03 15:30:00,331.3,332.22,331.04,331.05,24556.0,329.6675,330.583,329.4088,329.4188,24556.0
2025-03-03 15:35:00,331.15,331.37,330.66,330.66,17309.0,329.5183,329.7372,329.0307,329.0307,17309.0
2025-03-03 15:40:00,330.74,330.85,330.03,330.44,28889.0,329.1103,329.2197,328.4038,328.8118,28889.0
2025-03-03 15:45:00,330.5,331.86,330.26,331.59,33334.0,328.8715,330.2248,328.6326,329.9561,33334.0
2025-03-03 15:50:00,331.6,331.88,331.09,331.34,40673.0,329.966,330.2447,329.4586,329.7073,40673.0
2025-03-03 15:55:00,331.39,332.11,331.27,332.04,127072.0,329.7571,330.4735,329.6377,330.4039,127072.0
2025-03-04 09:30:00,327.39,327.84,323.86,324.56,106661.0,325.7768,326.2246,322.2642,322.9607,106661.0
2025-03-04 09:35:00,324.42,325.7,324.42,325.0,44000.0,322.8214,324.0951,322.8214,323.3986,44000.0
2025-03-04 09:40:00,324.83,325.2,322.89,323.42,41111.0,323.2294,323.5976,321.299,321.8264,41111.0
2025-03-04 09:45:00,323.42,323.8,322.79,322.88,43640.0,321.8264,322.2045,321.1995,321.289,43640.0
2025-03-04 09:50:00,322.89,322.9,320.8,321.76,64552.0,321.299,321.3089,319.2193,320.1745,64552.0
2025-03-04 09:55:00,321.56,321.78,320.66,320.78,25892.0,319.9755,320.1944,319.08,319.1994,25892.0
2025-03-04 10:00:00,320.79,321.08,319.1,319.78,45612.0,319.2093,319.4979,317.5276,318.2043,45612.0
2025-03-04 10:05:00,319.63,320.1,318.95,319.15,22947.0,318.055,318.5227,317.3784,317.5774,22947.0
2025-03-04 10:10:00,319.19,320.6,318.68,320.38,18760.0,317.6172,319.0202,317.1097,318.8013,18760.0
2025-03-04 10:15:00,320.14,320.52,319.12,319.34,20729.0,318.5625,318.9406,317.5475,317.7665,20729.0
2025-03-04 10:20:00,319.6,320.26,318.9,320.01,17349.0,318.0252,318.6819,317.3286,318.4332,17349.0
2025-03-04 10:25:00,320.02,321.86,320.02,321.57,32792.0,318.4431,320.274,318.4431,319.9855,32792.0
2025-03-04 10:30:00,321.36,323.15,321.27,323.15,21872.0,319.7765,321.5577,319.6869,321.5577,21872.0
2025-03-04 10:35:00,322.9,323.53,321.86,322.03,24795.0,321.3089,321.9358,320.274,320.4432,24795.0
2025-03-04 10:40:00,322.05,322.5,321.3,321.77,20321.0,320.4631,320.9109,319.7168,320.1845,20321.0
2025-03-04 10:45:00,321.56,322.53,321.28,322.16,33793.0,319.9755,320.9407,319.6969,320.5726,33793.0
2025-03-04 10:50:00,322.24,322.41,321.61,322.25,39458.0,320.6522,320.8213,320.0253,320.6621,39458.0
2025-03-04 10:55:00,322.19,322.3,321.65,322.06,26624.0,320.6024,320.7119,320.0651,320.4731,26624.0
2025-03-04 11:00:00,321.83,322.08,321.23,321.24,31787.0,320.2442,320.493,319.6471,319.6571,31787.0
2025-03-04 11:05:00,321.24,321.27,320.72,320.93,26592.0,319.6571,319.6869,319.1397,319.3486,26592.0
2025-03-04 11:10:00,321.09,322.07,320.92,321.87,17730.0,319.5078,320.483,319.3387,320.284,17730.0
2025-03-04 11:15:00,321.87,322.24,321.36,321.4,20256.0,320.284,320.6522,319.7765,319.8163,20256.0
2025-03-04 11:20:00,321.4,322.17,321.25,321.44,10448.0,319.8163,320.5825,319.667,319.8561,10448.0
2025-03-04 11:25:00,321.48,321.68,320.77,320.93,26322.0,319.8959,320.0949,319.1894,319.3486,26322.0
2025-03-04 11:30:00,321.06,321.71,320.92,321.04,24526.0,319.478,320.1248,319.3387,319.4581,24526.0
2025-03-04 11:35:00,321.04,321.63,320.76,321.5,10011.0,319.4581,320.0452,319.1795,319.9158,10011.0
2025-03-04 11:40:00,321.48,322.83,321.47,322.6,10092.0,319.8959,321.2393,319.886,321.0104,10092.0
2025-03-04 11:45:00,322.61,322.8,322.01,322.8,5497.0,321.0203,321.2094,320.4233,321.2094,5497.0
2025-03-04 11:50:00,322.69,323.0,322.2,322.71,14574.0,321.0999,321.4084,320.6124,321.1199,14574.0
2025-03-04 11:55:00,322.68,323.37,322.68,323.02,9409.0,321.09,321.7766,321.09,321.4283,9409.0
2025-03-04 12:00:00,323.09,323.59,322.79,323.44,5415.0,321.498,321.9955,321.1995,321.8463,5415.0
2025-03-04 12:05:00,323.44,323.52,323.03,323.03,9140.0,321.8463,321.9259,321.4383,321.4383,9140.0
2025-03-04 12:10:00,323.35,323.44,323.07,323.18,12912.0,321.7567,321.8463,321.4781,321.5875,12912.0
2025-03-04 12:15:00,323.33,323.83,323.2,323.66,19297.0,321.7368,322.2343,321.6074,322.0652,19297.0
2025-03-04 12:20:00,323.51,324.55,323.51,324.55,23311.0,321.9159,322.9508,321.9159,322.9508,23311.0
2025-03-04 12:25:00,324.48,325.91,324.39,325.41,12078.0,322.8811,324.3041,322.7916,323.8065,12078.0
2025-03-04 12:30:00,325.39,325.47,324.51,325.47,14918.0,323.7866,323.8663,322.911,323.8663,14918.0
2025-03-04 12:35:00,325.19,325.86,325.18,325.47,9025.0,323.5876,324.2543,323.5777,323.8663,9025.0
2025-03-04 12:40:00,325.87,326.43,325.47,326.42,10761.0,324.2643,324.8215,323.8663,324.8116,10761.0
2025-03-04 12:45:00,326.21,326.92,326.0,326.24,12408.0,324.6026,325.3091,324.3936,324.6325,12408.0
2025-03-04 12:50:00,326.26,326.3,325.48,326.22,14846.0,324.6524,324.6922,323.8762,324.6126,14846.0
2025-03-04 12:55:00,326.22,326.26,325.28,325.39,9353.0,324.6126,324.6524,323.6772,323.7866,9353.0
2025-03-04 13:00:00,325.41,325.87,325.17,325.77,8477.0,323.8065,324.2643,323.5677,324.1648,8477.0
2025-03-04 13:05:00,325.69,326.73,325.68,326.65,9329.0,324.0852,325.12,324.0752,325.0404,9329.0
2025-03-04 13:10:00,326.65,327.6,326.52,327.4,20819.0,325.0404,325.9858,324.9111,325.7867,20819.0
2025-03-04 13:15:00,327.39,327.39,326.36,326.6,13173.0,325.7768,325.7768,324.7519,324.9907,13173.0
2025-03-04 13:20:00,326.69,326.76,325.65,325.87,16331.0,325.0802,325.1499,324.0454,324.2643,16331.0
2025-03-04 13:25:00,325.87,326.04,325.51,325.66,13711.0,324.2643,324.4334,323.9061,324.0553,13711.0
2025-03-04 13:30:00,325.66,326.15,325.23,325.93,15079.0,324.0553,324.5429,323.6274,324.324,15079.0
2025-03-04 13:35:00,325.86,326.19,325.45,326.03,26144.0,324.2543,324.5827,323.8463,324.4235,26144.0
2025-03-04 13:40:00,326.05,326.31,325.59,326.06,19619.0,324.4434,324.7021,323.9857,324.4533,19619.0
2025-03-04 13:45:00,326.06,326.98,326.06,326.51,26931.0,324.4533,325.3688,324.4533,324.9011,26931.0
2025-03-04 13:50:00,326.46,327.46,326.32,327.31,8375.0,324.8514,325.8464,324.7121,325.6972,8375.0
2025-03-04 13:55:00,327.34,328.13,327.33,327.98,14814.0,325.727,326.5131,325.7171,326.3639,14814.0
2025-03-04 14:00:00,327.91,329.03,327.91,329.0,15078.0,326.2942,327.4087,326.2942,327.3789,15078.0
2025-03-04 14:05:00,328.85,330.0,328.83,329.94,11954.0,327.2296,328.3739,327.2097,328.3142,11954.0
2025-03-04 14:10:00,329.8,329.96,329.41,329.79,24900.0,328.1749,328.3341,327.7868,328.165,24900.0
2025-03-04 14:15:00,329.73,329.95,329.41,329.65,19843.0,328.1053,328.3242,327.7868,328.0257,19843.0
2025-03-04 14:20:00,329.49,330.15,329.31,329.95,13623.0,327.8664,328.5232,327.6873,328.3242,13623.0
2025-03-04 14:25:00,330.09,330.09,329.06,329.25,11867.0,328.4635,328.4635,327.4386,327.6276,11867.0
2025-03-04 14:30:00,329.28,329.28,328.83,329.02,13656.0,327.6575,327.6575,327.2097,327.3988,13656.0
2025-03-04 14:35:00,329.02,329.78,328.87,329.65,15423.0,327.3988,328.155,327.2495,328.0257,15423.0
2025-03-04 14:40:00,329.53,329.68,329.19,329.49,12392.0,327.9062,328.0555,327.5679,327.8664,12392.0
2025-03-04 14:45:00,329.54,330.24,329.54,329.85,12221.0,327.9162,328.6127,327.9162,328.2247,12221.0
2025-03-04 14:50:00,329.85,330.45,329.84,330.08,14386.0,328.2247,328.8217,328.2147,328.4535,14386.0
2025-03-04 14:55:00,330.09,330.43,330.07,330.34,18528.0,328.4635,328.8018,328.4436,328.7123,18528.0
2025-03-04 15:00:00,330.24,330.54,329.68,329.74,19752.0,328.6127,328.9113,328.0555,328.1152,19752.0
2025-03-04 15:05:00,329.74,330.13,329.5,330.0,22774.0,328.1152,328.5033,327.8764,328.3739,22774.0
2025-03-04 15:10:00,330.0,330.63,329.94,330.43,24293.0,328.3739,329.0008,328.3142,328.8018,24293.0
2025-03-04 15:15:00,330.43,331.08,330.17,331.0,16918.0,328.8018,329.4486,328.5431,329.369,16918.0
2025-03-04 15:20:00,330.9,331.92,330.85,331.9,15029.0,329.2695,330.2845,329.2197,330.2646,15029.0
2025-03-04 15:25:00,331.9,331.9,330.59,330.62,17530.0,330.2646,330.2646,328.961,328.9909,17530.0
2025-03-04 15:30:00,330.62,330.62,328.15,328.65,20669.0,328.9909,328.9909,326.533,327.0306,20669.0
2025-03-04 15:35:00,328.56,328.91,328.22,328.44,22719.0,326.941,327.2893,326.6027,326.8216,22719.0
2025-03-04 15:40:00,328.26,328.81,327.75,328.52,24919.0,326.6425,327.1898,326.135,326.9012,24919.0
2025-03-04 15:45:00,328.63,328.78,326.94,327.21,34021.0,327.0107,327.1599,325.329,325.5977,34021.0
2025-03-04 15:50:00,327.46,327.62,325.59,326.56,40155.0,325.8464,326.0057,323.9857,324.9509,40155.0
2025-03-04 15:55:00,326.7,326.98,326.33,326.74,132115.0,325.0902,325.3688,324.722,325.13,132115.0
2025-03-05 09:30:00,329.12,330.0,328.65,329.73,66219.0,327.4983,328.3739,327.0306,328.1053,66219.0
2025-03-05 09:35:00,330.12,331.48,329.52,331.47,31172.0,328.4933,329.8466,327.8963,329.8367,31172.0
2025-03-05 09:40:00,330.99,333.7,330.99,332.88,52992.0,329.3591,332.0557,329.3591,331.2397,52992.0
2025-03-05 09:45:00,333.26,333.81,332.32,333.28,35763.0,331.6179,332.1652,330.6825,331.6378,35763.0
2025-03-05 09:50:00,333.28,334.64,333.22,333.28,16690.0,331.6378,332.9911,331.5781,331.6378,16690.0
2025-03-05 09:55:00,333.44,333.68,332.34,332.99,20670.0,331.797,332.0358,330.7024,331.3492,20670.0
2025-03-05 10:00:00,333.31,335.57,333.22,334.26,26943.0,331.6676,333.9165,331.5781,332.6129,26943.0
2025-03-05 10:05:00,334.12,335.51,333.97,334.86,26418.0,332.4736,333.8568,332.3244,333.21,26418.0
2025-03-05 10:10:00,334.88,334.95,333.39,333.39,12430.0,333.2299,333.2995,331.7472,331.7472,12430.0
2025-03-05 10:15:00,333.46,334.02,333.06,333.26,11134.0,331.8169,332.3741,331.4189,331.6179,11134.0
2025-03-05 10:20:00,333.47,334.76,332.69,334.31,13034.0,331.8268,333.1105,331.0507,332.6627,13034.0
2025-03-05 10:25:00,334.1,335.0,334.09,334.59,9648.0,332.4537,333.3493,332.4438,332.9413,9648.0
2025-03-05 10:30:00,334.39,334.85,334.05,334.34,14827.0,332.7423,333.2,332.404,332.6925,14827.0
2025-03-05 10:35:00,334.26,335.24,334.08,334.81,14199.0,332.6129,333.5881,332.4338,333.1602,14199.0
2025-03-05 10:40:00,334.87,334.88,334.0,334.38,15735.0,333.2199,333.2299,332.3542,332.7323,15735.0
2025-03-05 10:45:00,334.62,334.63,333.28,333.63,14159.0,332.9712,332.9811,331.6378,331.986,14159.0
2025-03-05 10:50:00,333.62,334.2,333.2,334.2,7709.0,331.9761,332.5532,331.5582,332.5532,7709.0
2025-03-05 10:55:00,333.87,334.28,333.39,333.54,12531.0,332.2249,332.6328,331.7472,331.8965,12531.0
2025-03-05 11:00:00,333.58,333.58,332.57,332.87,18030.0,331.9363,331.9363,330.9313,331.2298,18030.0
2025-03-05 11:05:00,333.09,333.11,332.22,332.22,5892.0,331.4487,331.4686,330.583,330.583,5892.0
2025-03-05 11:10:00,332.38,332.41,331.38,332.04,18462.0,330.7422,330.7721,329.7471,330.4039,18462.0
2025-03-05 11:15:00,332.22,332.42,331.64,331.64,7646.0,330.583,330.782,330.0058,330.0058,7646.0
2025-03-05 11:20:00,331.57,332.16,331.56,332.06,9527.0,329.9362,330.5233,329.9262,330.4238,9527.0
2025-03-05 11:25:00,332.16,332.36,331.69,332.28,11417.0,330.5233,330.7223,330.0556,330.6427,11417.0
2025-03-05 11:30:00,332.29,332.49,331.34,331.35,17007.0,330.6526,330.8517,329.7073,329.7173,17007.0
2025-03-05 11:35:00,331.73,333.07,331.65,333.03,13707.0,330.0954,331.4288,330.0158,331.389,13707.0
2025-03-05 11:40:00,333.03,333.07,332.03,332.44,9585.0,331.389,331.4288,330.3939,330.8019,9585.0
2025-03-05 11:45:00,332.55,332.87,331.98,332.41,6195.0,330.9114,331.2298,330.3442,330.7721,6195.0
2025-03-05 11:50:00,332.39,332.41,331.66,331.8,6678.0,330.7522,330.7721,330.0258,330.1651,6678.0
2025-03-05 11:55:00,331.99,334.56,331.99,334.04,20840.0,330.3541,332.9115,330.3541,332.394,20840.0
2025-03-05 12:00:00,334.37,335.38,333.52,333.52,8534.0,332.7224,333.7274,331.8766,331.8766,8534.0
2025-03-05 12:05:00,333.42,334.04,333.23,333.69,11557.0,331.7771,332.394,331.588,332.0457,11557.0
2025-03-05 12:10:00,333.81,333.89,333.2,333.35,9079.0,332.1652,332.2448,331.5582,331.7074,9079.0
2025-03-05 12:15:00,333.36,333.63,333.2,333.25,5531.0,331.7174,331.986,331.5582,331.6079,5531.0
2025-03-05 12:20:00,333.23,333.72,333.14,333.21,8071.0,331.588,332.0756,331.4985,331.5681,8071.0
2025-03-05 12:25:00,333.2,333.93,333.02,333.82,8991.0,331.5582,332.2846,331.379,332.1751,8991.0
2025-03-05 12:30:00,333.86,334.5,333.86,334.5,5578.0,332.2149,332.8518,332.2149,332.8518,5578.0
2025-03-05 12:35:00,334.44,334.83,334.32,334.61,11759.0,332.7921,333.1801,332.6726,332.9612,11759.0
2025-03-05 12:40:00,334.73,335.09,334.7,334.81,9904.0,333.0806,333.4388,333.0508,333.1602,9904.0
2025-03-05 12:45:00,334.83,334.85,334.22,334.84,6436.0,333.1801,333.2,332.5731,333.1901,6436.0
2025-03-05 12:50:00,334.67,335.48,334.67,334.94,7061.0,333.0209,333.8269,333.0209,333.2896,7061.0
2025-03-05 12:55:00,334.87,335.25,334.65,335.08,7222.0,333.2199,333.5981,333.001,333.4289,7222.0
2025-03-05 13:00:00,334.93,335.31,334.7,335.23,6134.0,333.2796,333.6578,333.0508,333.5782,6134.0
2025-03-05 13:05:00,335.05,335.41,333.54,333.54,13577.0,333.399,333.7573,331.8965,331.8965,13577.0
2025-03-05 13:10:00,333.77,334.35,333.49,334.03,5285.0,332.1254,332.7025,331.8467,332.3841,5285.0
2025-03-05 13:15:00,334.05,334.69,334.02,334.68,2197.0,332.404,333.0408,332.3741,333.0309,2197.0
2025-03-05 13:20:00,334.67,334.93,334.51,334.93,3601.0,333.0209,333.2796,332.8617,333.2796,3601.0
2025-03-05 13:25:00,334.92,335.04,334.43,334.68,9492.0,333.2697,333.3891,332.7821,333.0309,9492.0
2025-03-05 13:30:00,334.59,335.17,334.12,334.34,6688.0,332.9413,333.5185,332.4736,332.6925,6688.0
2025-03-05 13:35:00,334.13,334.68,334.08,334.67,2858.0,332.4836,333.0309,332.4338,333.0209,2858.0
2025-03-05 13:40:00,334.85,334.89,334.23,334.23,4322.0,333.2,333.2398,332.5831,332.5831,4322.0
2025-03-05 13:45:00,334.54,335.5,334.53,335.31,4762.0,332.8916,333.8468,332.8816,333.6578,4762.0
2025-03-05 13:50:00,335.46,335.76,335.37,335.76,12597.0,333.807,334.1055,333.7175,334.1055,12597.0
2025-03-05 13:55:00,335.76,336.71,335.75,336.71,11779.0,334.1055,335.0509,334.0956,335.0509,11779.0
2025-03-05 14:00:00,336.75,337.35,336.36,337.12,19924.0,335.0907,335.6877,334.7026,335.4588,19924.0
2025-03-05 14:05:00,336.84,338.51,336.82,338.46,18807.0,335.1802,336.842,335.1603,336.7922,18807.0
2025-03-05 14:10:00,338.49,338.75,338.23,338.61,33233.0,336.8221,337.0808,336.5634,336.9415,33233.0
2025-03-05 14:15:00,338.64,338.89,337.86,338.01,9757.0,336.9714,337.2201,336.1952,336.3445,9757.0
2025-03-05 14:20:00,337.87,338.63,337.62,338.62,16610.0,336.2052,336.9614,335.9564,336.9515,16610.0
2025-03-05 14:25:00,338.67,339.14,338.28,338.68,36020.0,337.0012,337.4689,336.6131,337.0112,36020.0
2025-03-05 14:30:00,338.65,338.88,337.81,338.0,19829.0,336.9813,337.2102,336.1454,336.3345,19829.0
2025-03-05 14:35:00,337.94,338.18,337.17,337.92,12328.0,336.2748,336.5136,335.5086,336.2549,12328.0
2025-03-05 14:40:00,337.81,337.96,337.36,337.63,22913.0,336.1454,336.2947,335.6977,335.9663,22913.0
2025-03-05 14:45:00,337.64,338.06,337.16,338.06,7022.0,335.9763,336.3942,335.4986,336.3942,7022.0
2025-03-05 14:50:00,338.06,338.3,337.86,338.25,9848.0,336.3942,336.633,336.1952,336.5833,9848.0
2025-03-05 14:55:00,338.25,338.46,337.81,337.9,15562.0,336.5833,336.7922,336.1454,336.235,15562.0
2025-03-05 15:00:00,337.74,339.02,337.74,338.72,11174.0,336.0758,337.3495,336.0758,337.051,11174.0
2025-03-05 15:05:00,338.69,339.18,338.57,338.97,10931.0,337.0211,337.5087,336.9017,337.2997,10931.0
2025-03-05 15:10:00,338.83,339.51,338.68,339.07,19317.0,337.1604,337.8371,337.0112,337.3992,19317.0
2025-03-05 15:15:00,339.11,339.5,337.77,338.52,15159.0,337.439,337.8271,336.1056,336.8519,15159.0
2025-03-05 15:20:00,338.44,338.68,337.94,338.36,9880.0,336.7723,337.0112,336.2748,336.6927,9880.0
2025-03-05 15:25:00,338.36,339.13,338.2,338.92,18035.0,336.6927,337.4589,336.5335,337.25,18035.0
2025-03-05 15:30:00,338.73,338.94,338.22,338.41,22075.0,337.0609,337.2699,336.5534,336.7425,22075.0
2025-03-05 15:35:00,338.48,338.86,338.15,338.86,17525.0,336.8121,337.1903,336.4838,337.1903,17525.0
2025-03-05 15:40:00,338.81,339.25,338.65,339.0,14408.0,337.1405,337.5784,336.9813,337.3296,14408.0
2025-03-05 15:45:00,339.03,339.08,338.41,338.55,28039.0,337.3594,337.4092,336.7425,336.8818,28039.0
2025-03-05 15:50:00,338.66,339.45,337.69,339.38,68285.0,336.9913,337.7774,336.026,337.7077,68285.0
2025-03-05 15:55:00,339.35,339.5,338.26,338.45,159817.0,337.6779,337.8271,336.5932,336.7823,159817.0
2025-03-06 09:30:00,335.27,335.5,332.52,334.25,55398.0,333.618,333.8468,330.8815,332.603,55398.0
2025-03-06 09:35:00,334.29,335.67,333.4,335.32,16235.0,332.6428,334.016,331.7572,333.6677,16235.0
2025-03-06 09:40:00,335.35,335.71,334.44,334.45,8833.0,333.6976,334.0558,332.7921,332.802,8833.0
2025-03-06 09:45:00,334.79,336.0,334.79,335.71,9845.0,333.1403,334.3444,333.1403,334.0558,9845.0
2025-03-06 09:50:00,335.67,336.86,335.47,335.51,10931.0,334.016,335.2001,333.817,333.8568,10931.0
2025-03-06 09:55:00,335.64,335.81,334.86,335.38,6492.0,333.9861,334.1553,333.21,333.7274,6492.0
2025-03-06 10:00:00,335.34,337.16,335.25,337.13,10020.0,333.6876,335.4986,333.5981,335.4688,10020.0
2025-03-06 10:05:00,337.13,337.63,337.01,337.48,6134.0,335.4688,335.9663,335.3494,335.8171,6134.0
2025-03-06 10:10:00,337.39,337.94,337.17,337.8,6884.0,335.7275,336.2748,335.5086,336.1355,6884.0
2025-03-06 10:15:00,337.75,338.3,337.75,337.86,6966.0,336.0857,336.633,336.0857,336.1952,6966.0
2025-03-06 10:20:00,338.37,338.53,337.96,338.07,6441.0,336.7027,336.8619,336.2947,336.4042,6441.0
2025-03-06 10:25:00,337.78,338.92,337.24,338.82,14168.0,336.1156,337.25,335.5783,337.1505,14168.0
2025-03-06 10:30:00,338.54,338.87,338.44,338.61,9084.0,336.8718,337.2002,336.7723,336.9415,9084.0
2025-03-06 10:35:00,338.63,340.71,338.63,340.49,15139.0,336.9614,339.0312,336.9614,338.8122,15139.0
2025-03-06 10:40:00,340.28,341.34,340.22,341.07,10516.0,338.6033,339.6581,338.5436,339.3894,10516.0
2025-03-06 10:45:00,341.15,341.2,340.65,340.71,12955.0,339.469,339.5187,338.9715,339.0312,12955.0
2025-03-06 10:50:00,340.71,341.0,339.82,339.82,9875.0,339.0312,339.3197,338.1455,338.1455,9875.0
2025-03-06 10:55:00,339.97,340.3,339.37,340.3,8026.0,338.2948,338.6232,337.6978,338.6232,8026.0
2025-03-06 11:00:00,340.31,340.61,339.92,339.99,10965.0,338.6331,338.9316,338.245,338.3147,10965.0
2025-03-06 11:05:00,339.95,340.98,339.78,340.98,13184.0,338.2749,339.2998,338.1057,339.2998,13184.0
2025-03-06 11:10:00,340.7,340.97,340.0,340.15,7113.0,339.0212,339.2899,338.3247,338.4739,7113.0
2025-03-06 11:15:00,340.06,340.39,339.8,339.93,9436.0,338.3844,338.7127,338.1256,338.255,9436.0
2025-03-06 11:20:00,339.91,340.03,339.45,339.84,5016.0,338.2351,338.3545,337.7774,338.1654,5016.0
2025-03-06 11:25:00,339.97,340.46,339.17,340.13,11092.0,338.2948,338.7824,337.4987,338.454,11092.0
2025-03-06 11:30:00,340.3,341.21,339.77,340.07,14429.0,338.6232,339.5287,338.0958,338.3943,14429.0
2025-03-06 11:35:00,340.14,340.21,338.86,339.25,8944.0,338.464,338.5336,337.1903,337.5784,8944.0
2025-03-06 11:40:00,339.1,339.36,338.75,339.05,8087.0,337.4291,337.6878,337.0808,337.3793,8087.0
2025-03-06 11:45:00,339.06,339.25,338.39,338.54,6897.0,337.3893,337.5784,336.7226,336.8718,6897.0
2025-03-06 11:50:00,338.36,338.54,338.02,338.2,6195.0,336.6927,336.8718,336.3544,336.5335,6195.0
2025-03-06 11:55:00,337.91,338.22,337.47,337.85,8778.0,336.245,336.5534,335.8071,336.1852,8778.0
2025-03-06 12:00:00,337.85,338.13,337.34,337.58,11216.0,336.1852,336.4639,335.6778,335.9166,11216.0
2025-03-06 12:05:00,337.31,337.54,336.78,337.54,9697.0,335.6479,335.8768,335.1205,335.8768,9697.0
2025-03-06 12:10:00,337.58,337.65,336.58,336.86,7904.0,335.9166,335.9862,334.9215,335.2001,7904.0
2025-03-06 12:15:00,336.93,337.12,336.69,336.87,6799.0,335.2698,335.4588,335.031,335.2101,6799.0
2025-03-06 12:20:00,337.1,337.67,337.03,337.03,8446.0,335.4389,336.0061,335.3693,335.3693,8446.0
2025-03-06 12:25:00,336.92,337.14,336.5,336.96,4919.0,335.2598,335.4787,334.8419,335.2996,4919.0
2025-03-06 12:30:00,336.96,337.54,336.7,336.9,7007.0,335.2996,335.8768,335.0409,335.2399,7007.0
2025-03-06 12:35:00,336.86,336.86,336.41,336.76,4937.0,335.2001,335.2001,334.7523,335.1006,4937.0
2025-03-06 12:40:00,336.44,337.2,336.42,336.62,4996.0,334.7822,335.5385,334.7623,334.9613,4996.0
2025-03-06 12:45:00,336.54,336.64,335.76,336.2,6731.0,334.8817,334.9812,334.1055,334.5434,6731.0
2025-03-06 12:50:00,336.04,336.48,335.72,336.19,10377.0,334.3842,334.822,334.0657,334.5334,10377.0
2025-03-06 12:55:00,336.23,337.3,336.23,337.15,5768.0,334.5732,335.638,334.5732,335.4887,5768.0
2025-03-06 13:00:00,337.18,337.18,336.47,337.04,11910.0,335.5186,335.5186,334.812,335.3792,11910.0
2025-03-06 13:05:00,336.95,337.51,336.88,337.48,9194.0,335.2897,335.8469,335.22,335.8171,9194.0
2025-03-06 13:10:00,337.35,338.18,337.34,338.01,5767.0,335.6877,336.5136,335.6778,336.3445,5767.0
2025-03-06 13:15:00,338.34,339.41,338.34,339.39,5957.0,336.6728,337.7376,336.6728,337.7177,5957.0
2025-03-06 13:20:00,339.31,339.46,339.1,339.27,8144.0,337.6381,337.7873,337.4291,337.5983,8144.0
2025-03-06 13:25:00,339.27,339.3,338.06,338.28,6470.0,337.5983,337.6281,336.3942,336.6131,6470.0
2025-03-06 13:30:00,338.47,338.77,338.29,338.38,4862.0,336.8022,337.1007,336.6231,336.7126,4862.0
2025-03-06 13:35:00,338.37,338.37,337.36,337.36,5443.0,336.7027,336.7027,335.6977,335.6977,5443.0
2025-03-06 13:40:00,337.22,337.49,336.88,337.49,4929.0,335.5584,335.827,335.22,335.827,4929.0
2025-03-06 13:45:00,337.34,338.11,337.17,337.57,6131.0,335.6778,336.444,335.5086,335.9066,6131.0
2025-03-06 13:50:00,337.58,338.23,337.57,337.83,8936.0,335.9166,336.5634,335.9066,336.1653,8936.0
2025-03-06 13:55:00,337.79,337.98,337.64,337.69,8082.0,336.1255,336.3146,335.9763,336.026,8082.0
2025-03-06 14:00:00,337.71,338.01,337.32,337.5,3477.0,336.0459,336.3445,335.6579,335.837,3477.0
2025-03-06 14:05:00,337.22,337.81,337.22,337.71,11981.0,335.5584,336.1454,335.5584,336.0459,11981.0
2025-03-06 14:10:00,337.92,338.38,337.88,337.92,5064.0,336.2549,336.7126,336.2151,336.2549,5064.0
2025-03-06 14:15:00,337.87,338.21,337.47,337.47,6904.0,336.2052,336.5435,335.8071,335.8071,6904.0
2025-03-06 14:20:00,337.44,337.7,337.22,337.48,7742.0,335.7773,336.036,335.5584,335.8171,7742.0
2025-03-06 14:25:00,337.41,337.49,337.05,337.38,4195.0,335.7474,335.827,335.3892,335.7176,4195.0
2025-03-06 14:30:00,337.36,337.86,337.02,337.68,8183.0,335.6977,336.1952,335.3593,336.0161,8183.0
2025-03-06 14:35:00,337.72,338.14,337.65,337.93,11796.0,336.0559,336.4738,335.9862,336.2649,11796.0
2025-03-06 14:40:00,338.18,339.11,338.08,338.63,11850.0,336.5136,337.439,336.4141,336.9614,11850.0
2025-03-06 14:45:00,338.85,340.63,338.76,340.18,22437.0,337.1803,338.9516,337.0908,338.5038,22437.0
2025-03-06 14:50:00,340.29,341.91,340.08,341.07,15824.0,338.6132,340.2252,338.4043,339.3894,15824.0
2025-03-06 14:55:00,340.97,340.97,338.6,338.75,11318.0,339.2899,339.2899,336.9316,337.0808,11318.0
2025-03-06 15:00:00,338.53,339.53,338.02,339.28,17676.0,336.8619,337.857,336.3544,337.6082,17676.0
2025-03-06 15:05:00,339.08,340.2,339.02,339.6,14405.0,337.4092,338.5237,337.3495,337.9266,14405.0
2025-03-06 15:10:00,339.64,340.3,339.58,340.25,20317.0,337.9664,338.6232,337.9067,338.5734,20317.0
2025-03-06 15:15:00,340.19,340.4,339.45,340.15,15198.0,338.5137,338.7227,337.7774,338.4739,15198.0
2025-03-06 15:20:00,340.1,340.39,338.84,338.98,14162.0,338.4242,338.7127,337.1704,337.3097,14162.0
2025-03-06 15:25:00,339.18,340.67,338.96,340.52,22790.0,337.5087,338.9914,337.2898,338.8421,22790.0
2025-03-06 15:30:00,340.52,341.46,340.35,340.85,40582.0,338.8421,339.7775,338.6729,339.1705,40582.0
2025-03-06 15:35:00,340.91,341.09,340.45,340.46,28739.0,339.2302,339.4093,338.7724,338.7824,28739.0
2025-03-06 15:40:00,340.44,340.72,339.67,339.7,43661.0,338.7625,339.0411,337.9963,338.0261,43661.0
2025-03-06 15:45:00,339.79,341.06,339.67,341.06,34701.0,338.1157,339.3794,337.9963,339.3794,34701.0
2025-03-06 15:50:00,341.16,341.36,340.53,341.36,53453.0,339.4789,339.678,338.852,339.678,53453.0
2025-03-06 15:55:00,341.47,341.51,340.77,341.01,175769.0,339.7874,339.8272,339.0909,339.3297,175769.0
2025-03-07 09:30:00,339.4,343.3,339.4,342.77,45077.0,337.7276,341.6084,337.7276,341.081,45077.0
2025-03-07 09:35:00,342.94,343.78,341.71,343.02,27113.0,341.2502,342.086,340.0262,341.3298,27113.0
2025-03-07 09:40:00,343.02,344.27,342.7,343.98,27032.0,341.3298,342.5736,341.0114,342.285,27032.0
2025-03-07 09:45:00,344.04,346.17,343.86,345.29,36056.0,342.3447,344.4643,342.1656,343.5886,36056.0
2025-03-07 09:50:00,345.44,346.3,344.9,346.09,16552.0,343.7378,344.5936,343.2005,344.3846,16552.0
2025-03-07 09:55:00,345.94,346.85,345.62,346.0,37879.0,344.2354,345.1409,343.917,344.2951,37879.0
2025-03-07 10:00:00,345.97,347.84,345.5,347.04,29125.0,344.2652,346.126,343.7976,345.33,29125.0
2025-03-07 10:05:00,347.03,347.79,346.9,347.56,21930.0,345.32,346.0763,345.1907,345.8474,21930.0
2025-03-07 10:10:00,347.73,347.85,345.84,346.16,30332.0,346.0166,346.136,344.1359,344.4543,30332.0
2025-03-07 10:15:00,345.95,346.17,344.84,345.57,10330.0,344.2453,344.4643,343.1408,343.8672,10330.0
2025-03-07 10:20:00,345.73,346.56,345.33,346.48,21946.0,344.0264,344.8523,343.6284,344.7727,21946.0
2025-03-07 10:25:00,345.98,346.53,345.84,346.15,9068.0,344.2752,344.8225,344.1359,344.4444,9068.0
2025-03-07 10:30:00,345.94,346.01,344.1,344.86,11168.0,344.2354,344.305,342.4045,343.1607,11168.0
2025-03-07 10:35:00,344.85,344.85,343.29,343.36,10754.0,343.1508,343.1508,341.5984,341.6681,10754.0
2025-03-07 10:40:00,343.28,344.12,342.78,343.87,19277.0,341.5885,342.4244,341.091,342.1756,19277.0
2025-03-07 10:45:00,343.7,346.93,343.63,346.2,28694.0,342.0064,345.2205,341.9368,344.4941,28694.0
2025-03-07 10:50:00,346.29,346.48,344.68,345.22,20377.0,344.5837,344.7727,342.9816,343.5189,20377.0
2025-03-07 10:55:00,345.31,345.56,344.96,345.34,15503.0,343.6085,343.8573,343.2602,343.6383,15503.0
2025-03-07 11:00:00,345.26,345.85,344.86,345.09,9371.0,343.5587,344.1458,343.1607,343.3896,9371.0
2025-03-07 11:05:00,345.17,345.49,344.72,344.98,8298.0,343.4692,343.7876,343.0214,343.2801,8298.0
2025-03-07 11:10:00,345.13,345.36,344.75,345.32,8021.0,343.4294,343.6582,343.0512,343.6184,8021.0
2025-03-07 11:15:00,345.32,345.78,344.86,345.19,9735.0,343.6184,344.0762,343.1607,343.4891,9735.0
2025-03-07 11:20:00,345.55,345.65,344.26,344.53,7238.0,343.8473,343.9468,342.5637,342.8323,7238.0
2025-03-07 11:25:00,344.26,344.67,343.76,343.88,15732.0,342.5637,342.9716,342.0661,342.1855,15732.0
2025-03-07 11:30:00,343.97,344.74,343.57,344.35,11659.0,342.2751,343.0413,341.8771,342.6532,11659.0
2025-03-07 11:35:00,344.15,345.18,344.15,345.13,15555.0,342.4542,343.4791,342.4542,343.4294,15555.0
2025-03-07 11:40:00,345.07,345.19,344.12,344.59,10651.0,343.3697,343.4891,342.4244,342.892,10651.0
2025-03-07 11:45:00,344.56,344.86,343.62,343.77,24401.0,342.8622,343.1607,341.9268,342.0761,24401.0
2025-03-07 11:50:00,344.0,344.18,343.23,343.93,9851.0,342.3049,342.4841,341.5387,342.2353,9851.0
2025-03-07 11:55:00,343.66,344.54,343.66,344.36,24803.0,341.9666,342.8423,341.9666,342.6632,24803.0
2025-03-07 12:00:00,344.35,345.13,344.33,344.42,11998.0,342.6532,343.4294,342.6333,342.7229,11998.0
2025-03-07 12:05:00,344.6,344.72,342.76,343.0,13271.0,342.902,343.0214,341.0711,341.3099,13271.0
2025-03-07 12:10:00,343.0,343.12,342.3,342.66,7384.0,341.3099,341.4293,340.6133,340.9715,7384.0
2025-03-07 12:15:00,342.79,343.02,342.32,342.94,8199.0,341.1009,341.3298,340.6332,341.2502,8199.0
2025-03-07 12:20:00,343.0,344.15,342.82,343.84,8233.0,341.3099,342.4542,341.1308,342.1457,8233.0
2025-03-07 12:25:00,343.91,344.26,343.74,343.86,16231.0,342.2154,342.5637,342.0462,342.1656,16231.0
2025-03-07 12:30:00,343.74,345.91,343.59,345.86,17930.0,342.0462,344.2055,341.897,344.1558,17930.0
2025-03-07 12:35:00,345.99,346.71,345.76,346.19,29379.0,344.2851,345.0016,344.0563,344.4842,29379.0
2025-03-07 12:40:00,346.03,347.01,345.65,346.92,11313.0,344.3249,345.3001,343.9468,345.2106,11313.0
2025-03-07 12:45:00,347.0,348.18,347.0,347.57,15922.0,345.2902,346.4643,345.2902,345.8574,15922.0
2025-03-07 12:50:00,347.83,348.65,347.52,348.49,7083.0,346.1161,346.932,345.8076,346.7728,7083.0
2025-03-07 12:55:00,348.32,348.33,346.77,347.19,14588.0,346.6037,346.6136,345.0613,345.4792,14588.0
2025-03-07 13:00:00,346.95,348.56,346.85,348.28,10521.0,345.2404,346.8425,345.1409,346.5639,10521.0
2025-03-07 13:05:00,348.6,349.43,348.14,348.15,11853.0,346.8823,347.7082,346.4245,346.4345,11853.0
2025-03-07 13:10:00,348.2,348.41,347.33,348.21,18103.0,346.4842,346.6932,345.6185,346.4942,18103.0
2025-03-07 13:15:00,348.55,348.76,348.11,348.57,5558.0,346.8325,347.0415,346.3947,346.8524,5558.0
2025-03-07 13:20:00,348.56,349.02,347.94,348.24,9419.0,346.8425,347.3002,346.2255,346.5241,9419.0
2025-03-07 13:25:00,348.01,348.3,347.69,348.17,8275.0,346.2952,346.5838,345.9768,346.4544,8275.0
2025-03-07 13:30:00,347.98,348.33,347.69,348.15,10444.0,346.2653,346.6136,345.9768,346.4345,10444.0
2025-03-07 13:35:00,347.97,349.3,347.97,349.16,8049.0,346.2554,347.5788,346.2554,347.4395,8049.0
2025-03-07 13:40:00,349.22,349.38,348.56,348.9,6564.0,347.4992,347.6584,346.8425,347.1808,6564.0
2025-03-07 13:45:00,349.06,349.36,348.69,348.71,6273.0,347.34,347.6385,346.9718,346.9917,6273.0
2025-03-07 13:50:00,348.92,349.26,348.57,349.26,16180.0,347.2007,347.539,346.8524,347.539,16180.0
2025-03-07 13:55:00,349.06,349.34,348.74,349.3,5743.0,347.34,347.6186,347.0216,347.5788,5743.0
2025-03-07 14:00:00,349.32,349.89,349.1,349.63,12627.0,347.5987,348.1659,347.3798,347.9072,12627.0
2025-03-07 14:05:00,349.34,349.5,348.35,348.4,8824.0,347.6186,347.7778,346.6335,346.6833,8824.0
2025-03-07 14:10:00,348.41,349.24,348.41,349.24,8681.0,346.6932,347.5191,346.6932,347.5191,8681.0
2025-03-07 14:15:00,349.31,349.84,349.24,349.82,9945.0,347.5888,348.1162,347.5191,348.0963,9945.0
2025-03-07 14:20:00,349.82,350.37,349.72,350.13,18741.0,348.0963,348.6436,347.9968,348.4047,18741.0
2025-03-07 14:25:00,350.27,350.27,349.58,350.1,13174.0,348.544,348.544,347.8574,348.3749,13174.0
2025-03-07 14:30:00,350.19,350.77,350.06,350.54,13450.0,348.4644,349.0416,348.3351,348.8127,13450.0
2025-03-07 14:35:00,350.61,351.1,350.03,350.83,11745.0,348.8824,349.37,348.3052,349.1013,11745.0
2025-03-07 14:40:00,350.97,351.1,350.35,350.38,8208.0,349.2406,349.37,348.6237,348.6535,8208.0
2025-03-07 14:45:00,350.5,350.69,349.86,349.9,9889.0,348.7729,348.962,348.1361,348.1759,9889.0
2025-03-07 14:50:00,349.76,350.17,349.54,350.06,8273.0,348.0366,348.4445,347.8176,348.3351,8273.0
2025-03-07 14:55:00,350.06,350.46,349.89,350.04,14744.0,348.3351,348.7331,348.1659,348.3152,14744.0
2025-03-07 15:00:00,350.04,350.09,349.57,349.84,9444.0,348.3152,348.3649,347.8475,348.1162,9444.0
2025-03-07 15:05:00,349.92,350.88,349.91,350.71,20534.0,348.1958,349.151,348.1858,348.9819,20534.0
2025-03-07 15:10:00,350.56,350.77,349.8,349.8,13534.0,348.8326,349.0416,348.0764,348.0764,13534.0
2025-03-07 15:15:00,349.8,350.9,349.16,350.87,16620.0,348.0764,349.1709,347.4395,349.1411,16620.0
2025-03-07 15:20:00,350.59,350.73,349.92,350.19,15401.0,348.8625,349.0018,348.1958,348.4644,15401.0
2025-03-07 15:25:00,350.24,350.9,350.24,350.65,13611.0,348.5142,349.1709,348.5142,348.9222,13611.0
2025-03-07 15:30:00,350.89,350.93,350.41,350.64,16700.0,349.161,349.2008,348.6834,348.9122,16700.0
2025-03-07 15:35:00,350.64,350.65,349.05,349.71,23976.0,348.9122,348.9222,347.3301,347.9868,23976.0
2025-03-07 15:40:00,349.43,350.36,349.05,350.35,24722.0,347.7082,348.6336,347.3301,348.6237,24722.0
2025-03-07 15:45:00,350.36,351.12,350.26,351.07,38599.0,348.6336,349.3899,348.5341,349.3401,38599.0
2025-03-07 15:50:00,351.04,351.7,350.52,351.58,64187.0,349.3103,349.967,348.7928,349.8476,64187.0
2025-03-07 15:55:00,351.78,352.12,350.26,350.29,219182.0,350.0466,350.3849,348.5341,348.564,219182.0
2025-03-10 09:30:00,345.0,349.83,344.25,347.94,68031.0,343.3,348.1062,342.5537,346.2255,68031.0
2025-03-10 09:35:00,348.01,350.0,348.0,349.91,17373.0,346.2952,348.2754,346.2852,348.1858,17373.0
2025-03-10 09:40:00,350.14,351.08,349.14,350.74,24867.0,348.4147,349.3501,347.4196,349.0117,24867.0
2025-03-10 09:45:00,350.72,350.9,349.28,349.6,23474.0,348.9918,349.1709,347.5589,347.8774,23474.0
2025-03-10 09:50:00,349.69,350.71,349.4,350.71,11789.0,347.9669,348.9819,347.6783,348.9819,11789.0
2025-03-10 09:55:00,350.53,352.41,350.34,351.23,18701.0,348.8028,350.6735,348.6137,349.4993,18701.0
2025-03-10 10:00:00,350.78,350.84,348.6,348.89,12623.0,349.0515,349.1112,346.8823,347.1708,12623.0
2025-03-10 10:05:00,348.9,349.24,347.47,347.69,33047.0,347.1808,347.5191,345.7578,345.9768,33047.0
2025-03-10 10:10:00,347.83,348.22,347.26,347.79,40650.0,346.1161,346.5042,345.5489,346.0763,40650.0
2025-03-10 10:15:00,347.79,348.13,345.4,346.2,68612.0,346.0763,346.4146,343.698,344.4941,68612.0
2025-03-10 10:20:00,346.5,347.37,346.25,347.18,6093.0,344.7926,345.6583,344.5439,345.4693,6093.0
2025-03-10 10:25:00,346.95,347.64,346.88,346.98,5324.0,345.2404,345.927,345.1708,345.2703,5324.0
2025-03-10 10:30:00,346.84,346.92,345.78,345.79,8533.0,345.131,345.2106,344.0762,344.0861,8533.0
2025-03-10 10:35:00,345.61,346.42,345.4,345.82,7079.0,343.907,344.713,343.698,344.116,7079.0
2025-03-10 10:40:00,345.92,346.35,345.61,345.81,6756.0,344.2155,344.6434,343.907,344.106,6756.0
2025-03-10 10:45:00,345.63,346.75,345.59,346.25,8585.0,343.9269,345.0414,343.8871,344.5439,8585.0
2025-03-10 10:50:00,346.41,346.85,345.96,346.4,5227.0,344.7031,345.1409,344.2553,344.6931,5227.0
2025-03-10 10:55:00,346.49,347.54,346.31,347.54,6972.0,344.7827,345.8275,344.6036,345.8275,6972.0
2025-03-10 11:00:00,347.38,348.78,347.38,348.43,12131.0,345.6683,347.0614,345.6683,346.7131,12131.0
2025-03-10 11:05:00,348.44,350.19,348.1,349.46,23032.0,346.7231,348.4644,346.3847,347.738,23032.0
2025-03-10 11:10:00,349.44,350.27,349.14,349.93,5990.0,347.7181,348.544,347.4196,348.2057,5990.0
2025-03-10 11:15:00,349.82,350.29,349.41,349.49,8426.0,348.0963,348.564,347.6883,347.7679,8426.0
2025-03-10 11:20:00,349.2,349.76,349.09,349.4,9450.0,347.4793,348.0366,347.3699,347.6783,9450.0
2025-03-10 11:25:00,349.41,350.33,349.37,349.84,6276.0,347.6883,348.6038,347.6485,348.1162,6276.0
2025-03-10 11:30:00,350.12,351.27,350.02,351.0,12054.0,348.3948,349.5391,348.2953,349.2705,12054.0
2025-03-10 11:35:00,351.06,351.92,350.37,350.37,11176.0,349.3302,350.1859,348.6436,348.6436,11176.0
2025-03-10 11:40:00,350.21,350.4,348.6,348.74,7904.0,348.4843,348.6734,346.8823,347.0216,7904.0
2025-03-10 11:45:00,348.7,349.45,348.7,349.25,18146.0,346.9818,347.7281,346.9818,347.5291,18146.0
2025-03-10 11:50:00,349.05,349.14,348.47,348.64,9537.0,347.3301,347.4196,346.7529,346.9221,9537.0
2025-03-10 11:55:00,348.35,348.52,347.82,348.1,5253.0,346.6335,346.8027,346.1061,346.3847,5253.0
2025-03-10 12:00:00,348.12,348.37,347.58,347.58,8301.0,346.4046,346.6534,345.8673,345.8673,8301.0
2025-03-10 12:05:00,347.6,347.94,347.32,347.5,3422.0,345.8872,346.2255,345.6086,345.7877,3422.0
2025-03-10 12:10:00,347.79,348.09,347.38,348.0,4433.0,346.0763,346.3748,345.6683,346.2852,4433.0
2025-03-10 12:15:00,347.97,348.0,346.79,347.02,8866.0,346.2554,346.2852,345.0812,345.3101,8866.0
2025-03-10 12:20:00,347.02,347.39,346.83,347.32,5505.0,345.3101,345.6782,345.121,345.6086,5505.0
2025-03-10 12:25:00,347.32,348.25,347.19,348.01,20010.0,345.6086,346.534,345.4792,346.2952,20010.0
2025-03-10 12:30:00,347.97,349.27,347.83,349.16,11116.0,346.2554,347.549,346.1161,347.4395,11116.0
2025-03-10 12:35:00,348.99,348.99,347.68,348.27,18409.0,347.2704,347.2704,345.9668,346.5539,18409.0
2025-03-10 12:40:00,348.26,349.15,348.05,348.63,71986.0,346.544,347.4296,346.335,346.9121,71986.0
2025-03-10 12:45:00,348.76,349.14,348.75,348.98,12816.0,347.0415,347.4196,347.0315,347.2604,12816.0
2025-03-10 12:50:00,349.08,349.39,348.82,348.85,14794.0,347.3599,347.6684,347.1012,347.131,14794.0
2025-03-10 12:55:00,348.94,349.2,348.79,349.11,6952.0,347.2206,347.4793,347.0713,347.3898,6952.0
2025-03-10 13:00:00,348.86,349.07,348.22,348.22,9744.0,347.141,347.35,346.5042,346.5042,9744.0
2025-03-10 13:05:00,348.33,348.33,347.64,348.08,13819.0,346.6136,346.6136,345.927,346.3648,13819.0
2025-03-10 13:10:00,347.95,348.22,347.63,348.22,9883.0,346.2355,346.5042,345.9171,346.5042,9883.0
2025-03-10 13:15:00,348.1,348.13,347.62,347.92,8236.0,346.3847,346.4146,345.9071,346.2056,8236.0
2025-03-10 13:20:00,347.7,348.34,347.58,348.23,9523.0,345.9867,346.6236,345.8673,346.5141,9523.0
2025-03-10 13:25:00,348.24,348.24,347.3,347.3,7553.0,346.5241,346.5241,345.5887,345.5887,7553.0
2025-03-10 13:30:00,347.53,347.59,346.62,346.78,7180.0,345.8176,345.8773,344.912,345.0712,7180.0
2025-03-10 13:35:00,346.75,346.8,345.9,346.32,7974.0,345.0414,345.0911,344.1956,344.6135,7974.0
2025-03-10 13:40:00,346.13,346.35,345.93,345.94,7363.0,344.4244,344.6434,344.2254,344.2354,7363.0
2025-03-10 13:45:00,345.94,346.37,345.48,345.75,5315.0,344.2354,344.6633,343.7777,344.0463,5315.0
2025-03-10 13:50:00,345.55,345.74,345.39,345.73,7425.0,343.8473,344.0364,343.6881,344.0264,7425.0
2025-03-10 13:55:00,345.62,345.64,345.15,345.16,4889.0,343.917,343.9369,343.4493,343.4592,4889.0
2025-03-10 14:00:00,345.27,345.37,344.37,344.67,16902.0,343.5687,343.6682,342.6731,342.9716,16902.0
2025-03-10 14:05:00,344.78,344.78,343.67,344.17,12170.0,343.0811,343.0811,341.9766,342.4741,12170.0
2025-03-10 14:10:00,344.4,345.0,344.05,344.25,14960.0,342.703,343.3,342.3547,342.5537,14960.0
2025-03-10 14:15:00,344.17,344.63,344.05,344.08,7198.0,342.4741,342.9318,342.3547,342.3846,7198.0
2025-03-10 14:20:00,344.01,344.21,343.8,344.1,12404.0,342.3149,342.5139,342.1059,342.4045,12404.0
2025-03-10 14:25:00,344.0,344.02,343.37,343.93,12317.0,342.3049,342.3248,341.678,342.2353,12317.0
2025-03-10 14:30:00,344.12,344.82,344.12,344.52,9061.0,342.4244,343.1209,342.4244,342.8224,9061.0
2025-03-10 14:35:00,344.41,344.52,343.96,344.01,18201.0,342.7129,342.8224,342.2651,342.3149,18201.0
2025-03-10 14:40:00,344.21,344.48,343.65,344.34,8560.0,342.5139,342.7826,341.9567,342.6433,8560.0
2025-03-10 14:45:00,344.19,344.5,343.9,343.99,7867.0,342.494,342.8025,342.2054,342.295,7867.0
2025-03-10 14:50:00,343.98,344.17,343.58,343.67,7637.0,342.285,342.4741,341.887,341.9766,7637.0
2025-03-10 14:55:00,343.52,343.52,342.59,342.75,19974.0,341.8273,341.8273,340.9019,341.0611,19974.0
2025-03-10 15:00:00,342.54,342.85,342.01,342.42,15325.0,340.8521,341.1606,340.3248,340.7327,15325.0
2025-03-10 15:05:00,342.39,342.72,341.85,342.12,18681.0,340.7029,341.0313,340.1655,340.4342,18681.0
2025-03-10 15:10:00,341.96,343.47,341.88,343.14,17252.0,340.275,341.7776,340.1954,341.4492,17252.0
2025-03-10 15:15:00,343.14,344.09,342.99,343.93,21704.0,341.4492,342.3945,341.2999,342.2353,21704.0
2025-03-10 15:20:00,343.94,344.8,343.94,344.8,25079.0,342.2452,343.101,342.2452,343.101,25079.0
2025-03-10 15:25:00,344.8,345.77,344.59,345.0,35752.0,343.101,344.0662,342.892,343.3,35752.0
2025-03-10 15:30:00,345.25,347.04,344.84,347.04,41847.0,343.5488,345.33,343.1408,345.33,41847.0
2025-03-10 15:35:00,346.95,347.29,345.39,346.25,41931.0,345.2404,345.5787,343.6881,344.5439,41931.0
2025-03-10 15:40:00,346.28,346.5,345.4,345.74,30823.0,344.5737,344.7926,343.698,344.0364,30823.0
2025-03-10 15:45:00,345.67,346.57,345.38,346.41,24755.0,343.9667,344.8623,343.6781,344.7031,24755.0
2025-03-10 15:50:00,346.41,346.76,345.35,345.78,46334.0,344.7031,345.0513,343.6483,344.0762,46334.0
2025-03-10 15:55:00,345.83,345.97,344.84,345.25,144784.0,344.1259,344.2652,343.1408,343.5488,144784.0
2025-03-11 09:30:00,343.92,345.15,342.59,342.59,50908.0,342.2253,343.4493,340.9019,340.9019,50908.0
2025-03-11 09:35:00,342.8,342.99,341.37,342.57,45401.0,341.1109,341.2999,339.6879,340.882,45401.0
2025-03-11 09:40:00,342.62,342.7,339.83,342.06,30132.0,340.9317,341.0114,338.1555,340.3745,30132.0
2025-03-11 09:45:00,342.06,342.41,340.87,342.2,16939.0,340.3745,340.7228,339.1904,340.5138,16939.0
2025-03-11 09:50:00,342.2,342.77,341.13,341.13,11913.0,340.5138,341.081,339.4491,339.4491,11913.0
2025-03-11 09:55:00,341.29,342.01,340.63,341.73,6297.0,339.6083,340.3248,338.9516,340.0461,6297.0
2025-03-11 10:00:00,341.75,344.13,340.12,340.5,11845.0,340.066,342.4343,338.4441,338.8222,11845.0
2025-03-11 10:05:00,340.37,342.68,340.36,342.56,57416.0,338.6928,340.9914,338.6829,340.872,57416.0
2025-03-11 10:10:00,342.31,342.31,340.55,340.65,16292.0,340.6233,340.6233,338.8719,338.9715,16292.0
2025-03-11 10:15:00,340.65,341.22,339.81,340.93,28102.0,338.9715,339.5386,338.1356,339.2501,28102.0
2025-03-11 10:20:00,340.58,341.5,340.37,340.7,12091.0,338.9018,339.8173,338.6928,339.0212,12091.0
2025-03-11 10:25:00,340.52,341.23,339.74,339.79,9570.0,338.8421,339.5486,338.0659,338.1157,9570.0
2025-03-11 10:30:00,339.84,340.95,339.83,340.45,15077.0,338.1654,339.27,338.1555,338.7724,15077.0
2025-03-11 10:35:00,340.52,340.65,339.19,339.61,20820.0,338.8421,338.9715,337.5186,337.9366,20820.0
2025-03-11 10:40:00,339.81,341.42,339.22,340.68,17679.0,338.1356,339.7377,337.5485,339.0013,17679.0
2025-03-11 10:45:00,340.82,340.99,339.76,340.01,14982.0,339.1406,339.3098,338.0858,338.3346,14982.0
2025-03-11 10:50:00,340.02,341.31,339.77,341.01,14618.0,338.3446,339.6282,338.0958,339.3297,14618.0
2025-03-11 10:55:00,341.28,341.28,339.54,339.55,6646.0,339.5983,339.5983,337.8669,337.8769,6646.0
2025-03-11 11:00:00,339.59,339.7,338.19,338.55,10926.0,337.9167,338.0261,336.5236,336.8818,10926.0
2025-03-11 11:05:00,338.68,340.99,338.68,340.99,10396.0,337.0112,339.3098,337.0112,339.3098,10396.0
2025-03-11 11:10:00,340.78,340.94,339.67,340.36,9994.0,339.1008,339.26,337.9963,338.6829,9994.0
2025-03-11 11:15:00,340.57,340.91,340.01,340.18,7907.0,338.8918,339.2302,338.3346,338.5038,7907.0
2025-03-11 11:20:00,340.0,340.43,339.56,339.56,5875.0,338.3247,338.7525,337.8868,337.8868,5875.0
2025-03-11 11:25:00,339.73,340.22,338.8,338.8,5084.0,338.056,338.5436,337.1306,337.1306,5084.0
2025-03-11 11:30:00,339.19,339.95,339.04,339.64,6408.0,337.5186,338.2749,337.3694,337.9664,6408.0
2025-03-11 11:35:00,339.54,339.81,338.84,339.78,10437.0,337.8669,338.1356,337.1704,338.1057,10437.0
2025-03-11 11:40:00,340.04,341.46,340.04,340.96,20332.0,338.3645,339.7775,338.3645,339.2799,20332.0
2025-03-11 11:45:00,340.9,341.11,340.02,340.56,33216.0,339.2202,339.4292,338.3446,338.8819,33216.0
2025-03-11 11:50:00,340.58,340.73,340.08,340.5,8540.0,338.9018,339.0511,338.4043,338.8222,8540.0
2025-03-11 11:55:00,340.6,340.6,339.2,339.47,9977.0,338.9217,338.9217,337.5286,337.7973,9977.0
2025-03-11 12:00:00,339.47,339.83,339.07,339.81,9611.0,337.7973,338.1555,337.3992,338.1356,9611.0
2025-03-11 12:05:00,339.55,339.9,338.9,339.31,11472.0,337.8769,338.2251,337.2301,337.6381,11472.0
2025-03-11 12:10:00,339.29,339.59,338.6,338.81,17941.0,337.6182,337.9167,336.9316,337.1405,17941.0
2025-03-11 12:15:00,338.81,339.36,338.62,339.33,21075.0,337.1405,337.6878,336.9515,337.658,21075.0
2025-03-11 12:20:00,339.27,339.56,338.86,338.89,9004.0,337.5983,337.8868,337.1903,337.2201,9004.0
2025-03-11 12:25:00,338.98,339.57,338.8,339.04,21009.0,337.3097,337.8968,337.1306,337.3694,21009.0
2025-03-11 12:30:00,339.11,339.52,338.62,339.24,18336.0,337.439,337.847,336.9515,337.5684,18336.0
2025-03-11 12:35:00,339.31,339.77,338.74,338.74,6043.0,337.6381,338.0958,337.0709,337.0709,6043.0
2025-03-11 12:40:00,338.86,339.94,338.64,339.15,8456.0,337.1903,338.265,336.9714,337.4788,8456.0
2025-03-11 12:45:00,339.15,339.5,338.65,338.99,12228.0,337.4788,337.8271,336.9813,337.3196,12228.0
2025-03-11 12:50:00,338.76,339.06,337.47,337.73,10204.0,337.0908,337.3893,335.8071,336.0658,10204.0
2025-03-11 12:55:00,337.97,338.19,337.25,337.64,17200.0,336.3047,336.5236,335.5882,335.9763,17200.0
2025-03-11 13:00:00,337.68,337.86,337.24,337.79,9479.0,336.0161,336.1952,335.5783,336.1255,9479.0
2025-03-11 13:05:00,337.71,337.72,336.96,337.6,8887.0,336.0459,336.0559,335.2996,335.9365,8887.0
2025-03-11 13:10:00,337.56,337.59,337.22,337.25,6269.0,335.8967,335.9265,335.5584,335.5882,6269.0
2025-03-11 13:15:00,337.33,337.82,337.17,337.17,6748.0,335.6678,336.1554,335.5086,335.5086,6748.0
2025-03-11 13:20:00,337.17,337.48,336.41,336.98,8737.0,335.5086,335.8171,334.7523,335.3195,8737.0
2025-03-11 13:25:00,336.9,337.11,336.49,336.92,9374.0,335.2399,335.4489,334.832,335.2598,9374.0
2025-03-11 13:30:00,336.65,337.62,336.54,336.59,20395.0,334.9912,335.9564,334.8817,334.9315,20395.0
2025-03-11 13:35:00,336.59,337.1,336.37,337.1,5510.0,334.9315,335.4389,334.7125,335.4389,5510.0
2025-03-11 13:40:00,337.0,337.68,336.89,337.37,7686.0,335.3394,336.0161,335.23,335.7076,7686.0
2025-03-11 13:45:00,337.63,338.75,337.59,338.37,11755.0,335.9663,337.0808,335.9265,336.7027,11755.0
2025-03-11 13:50:00,338.36,338.61,337.87,338.29,13432.0,336.6927,336.9415,336.2052,336.6231,13432.0
2025-03-11 13:55:00,337.98,337.98,337.05,337.3,10211.0,336.3146,336.3146,335.3892,335.638,10211.0
2025-03-11 14:00:00,337.41,338.96,337.37,338.49,30016.0,335.7474,337.2898,335.7076,336.8221,30016.0
2025-03-11 14:05:00,338.6,338.74,338.0,338.42,9519.0,336.9316,337.0709,336.3345,336.7524,9519.0
2025-03-11 14:10:00,338.49,339.21,338.48,339.0,5969.0,336.8221,337.5385,336.8121,337.3296,5969.0
2025-03-11 14:15:00,339.15,339.31,338.45,339.18,10994.0,337.4788,337.6381,336.7823,337.5087,10994.0
2025-03-11 14:20:00,339.03,340.48,339.0,340.21,16905.0,337.3594,338.8023,337.3296,338.5336,16905.0
2025-03-11 14:25:00,340.04,340.64,339.99,340.42,18477.0,338.3645,338.9615,338.3147,338.7426,18477.0
2025-03-11 14:30:00,340.4,340.45,339.34,339.34,19427.0,338.7227,338.7724,337.6679,337.6679,19427.0
2025-03-11 14:35:00,339.35,339.95,338.97,339.8,20391.0,337.6779,338.2749,337.2997,338.1256,20391.0
2025-03-11 14:40:00,339.9,341.84,339.82,341.55,21163.0,338.2251,340.1556,338.1455,339.867,21163.0
2025-03-11 14:45:00,341.77,342.06,340.98,341.49,12449.0,340.0859,340.3745,339.2998,339.8073,12449.0
2025-03-11 14:50:00,341.49,342.51,341.48,342.17,9486.0,339.8073,340.8223,339.7974,340.484,9486.0
2025-03-11 14:55:00,341.87,342.28,341.54,341.87,12881.0,340.1854,340.5934,339.8571,340.1854,12881.0
2025-03-11 15:00:00,341.83,342.15,340.49,340.92,11463.0,340.1456,340.4641,338.8122,339.2401,11463.0
2025-03-11 15:05:00,340.92,342.12,340.82,341.47,15898.0,339.2401,340.4342,339.1406,339.7874,15898.0
2025-03-11 15:10:00,341.52,341.56,340.89,340.93,13587.0,339.8372,339.877,339.2103,339.2501,13587.0
2025-03-11 15:15:00,340.86,340.94,340.29,340.54,14154.0,339.1804,339.26,338.6132,338.862,14154.0
2025-03-11 15:20:00,340.58,341.65,340.47,340.47,14522.0,338.9018,339.9665,338.7923,338.7923,14522.0
2025-03-11 15:25:00,340.23,341.6,340.23,340.94,10656.0,338.5535,339.9168,338.5535,339.26,10656.0
2025-03-11 15:30:00,340.82,341.53,340.74,340.86,11549.0,339.1406,339.8471,339.061,339.1804,11549.0
2025-03-11 15:35:00,341.02,341.61,340.6,340.78,15539.0,339.3396,339.9267,338.9217,339.1008,15539.0
2025-03-11 15:40:00,340.74,341.46,340.19,341.33,14543.0,339.061,339.7775,338.5137,339.6481,14543.0
2025-03-11 15:45:00,341.27,341.63,340.54,341.47,22721.0,339.5884,339.9466,338.862,339.7874,22721.0
2025-03-11 15:50:00,341.34,341.34,339.76,339.89,46479.0,339.6581,339.6581,338.0858,338.2152,46479.0
2025-03-11 15:55:00,340.03,340.03,339.24,339.6,120918.0,338.3545,338.3545,337.5684,337.9266,120918.0
2025-03-12 09:30:00,343.03,344.91,341.05,341.47,46786.0,341.3397,343.2105,339.3695,339.7874,46786.0
2025-03-12 09:35:00,341.32,341.67,340.01,341.47,17942.0,339.6382,339.9864,338.3346,339.7874,17942.0
2025-03-12 09:40:00,341.47,341.47,337.86,339.03,13208.0,339.7874,339.7874,336.1952,337.3594,13208.0
2025-03-12 09:45:00,339.5,339.99,339.14,339.61,11389.0,337.8271,338.3147,337.4689,337.9366,11389.0
2025-03-12 09:50:00,339.87,339.87,337.63,337.75,15451.0,338.1953,338.1953,335.9663,336.0857,15451.0
2025-03-12 09:55:00,337.79,338.2,336.93,337.41,16188.0,336.1255,336.5335,335.2698,335.7474,16188.0
2025-03-12 10:00:00,337.41,338.22,337.1,337.49,19263.0,335.7474,336.5534,335.4389,335.827,19263.0
2025-03-12 10:05:00,337.49,338.49,337.2,337.59,24320.0,335.827,336.8221,335.5385,335.9265,24320.0
2025-03-12 10:10:00,337.84,338.52,337.84,338.4,15471.0,336.1753,336.8519,336.1753,336.7325,15471.0
2025-03-12 10:15:00,338.22,338.23,336.75,337.77,19546.0,336.5534,336.5634,335.0907,336.1056,19546.0
2025-03-12 10:20:00,337.87,338.53,337.0,337.32,7630.0,336.2052,336.8619,335.3394,335.6579,7630.0
2025-03-12 10:25:00,337.11,338.15,337.1,337.78,5018.0,335.4489,336.4838,335.4389,336.1156,5018.0
2025-03-12 10:30:00,337.35,337.58,336.75,337.08,7731.0,335.6877,335.9166,335.0907,335.419,7731.0
2025-03-12 10:35:00,336.86,337.0,336.44,336.6,6370.0,335.2001,335.3394,334.7822,334.9414,6370.0
2025-03-12 10:40:00,336.49,336.5,335.68,335.68,19717.0,334.832,334.8419,334.0259,334.0259,19717.0
2025-03-12 10:45:00,335.91,336.41,335.45,335.9,7473.0,334.2548,334.7523,333.7971,334.2449,7473.0
2025-03-12 10:50:00,335.81,337.39,335.72,336.9,15044.0,334.1553,335.7275,334.0657,335.2399,15044.0
2025-03-12 10:55:00,337.13,337.14,335.8,336.11,6978.0,335.4688,335.4787,334.1454,334.4538,6978.0
2025-03-12 11:00:00,336.33,336.51,335.73,336.51,7922.0,334.6727,334.8519,334.0757,334.8519,7922.0
2025-03-12 11:05:00,336.5,336.5,335.53,336.18,9698.0,334.8419,334.8419,333.8767,334.5235,9698.0
2025-03-12 11:10:00,336.28,336.73,336.15,336.48,10579.0,334.623,335.0708,334.4936,334.822,10579.0
2025-03-12 11:15:00,336.74,337.38,336.16,337.29,7497.0,335.0807,335.7176,334.5036,335.628,7497.0
2025-03-12 11:20:00,337.31,338.28,336.99,338.05,5952.0,335.6479,336.6131,335.3295,336.3843,5952.0
2025-03-12 11:25:00,338.05,338.76,337.97,338.49,7821.0,336.3843,337.0908,336.3047,336.8221,7821.0
2025-03-12 11:30:00,338.29,338.5,338.07,338.33,2828.0,336.6231,336.832,336.4042,336.6629,2828.0
2025-03-12 11:35:00,338.22,339.09,338.22,338.67,4911.0,336.5534,337.4191,336.5534,337.0012,4911.0
2025-03-12 11:40:00,338.51,338.9,338.38,338.78,5830.0,336.842,337.2301,336.7126,337.1107,5830.0
2025-03-12 11:45:00,338.74,339.25,338.37,338.37,8144.0,337.0709,337.5784,336.7027,336.7027,8144.0
2025-03-12 11:50:00,338.44,338.77,338.27,338.43,7151.0,336.7723,337.1007,336.6032,336.7624,7151.0
2025-03-12 11:55:00,338.32,338.8,337.72,338.8,9304.0,336.6529,337.1306,336.0559,337.1306,9304.0
2025-03-12 12:00:00,338.82,338.84,338.29,338.47,4525.0,337.1505,337.1704,336.6231,336.8022,4525.0
2025-03-12 12:05:00,338.53,339.9,338.53,339.9,7801.0,336.8619,338.2251,336.8619,338.2251,7801.0
2025-03-12 12:10:00,339.68,340.09,339.41,340.08,11537.0,338.0062,338.4142,337.7376,338.4043,11537.0
2025-03-12 12:15:00,340.08,340.08,339.35,339.77,5084.0,338.4043,338.4043,337.6779,338.0958,5084.0
2025-03-12 12:20:00,340.07,340.26,339.79,339.96,7802.0,338.3943,338.5834,338.1157,338.2849,7802.0
2025-03-12 12:25:00,339.74,339.86,339.41,339.62,3077.0,338.0659,338.1853,337.7376,337.9465,3077.0
2025-03-12 12:30:00,339.62,340.28,339.61,340.28,2249.0,337.9465,338.6033,337.9366,338.6033,2249.0
2025-03-12 12:35:00,340.19,340.36,339.61,339.61,9548.0,338.5137,338.6829,337.9366,337.9366,9548.0
2025-03-12 12:40:00,339.37,339.37,338.45,338.58,5061.0,337.6978,337.6978,336.7823,336.9117,5061.0
2025-03-12 12:45:00,338.58,339.84,338.39,339.78,3039.0,336.9117,338.1654,336.7226,338.1057,3039.0
2025-03-12 12:50:00,339.74,339.83,338.99,339.43,8171.0,338.0659,338.1555,337.3196,337.7575,8171.0
2025-03-12 12:55:00,339.52,339.6,338.83,338.94,3136.0,337.847,337.9266,337.1604,337.2699,3136.0
2025-03-12 13:00:00,338.75,339.07,338.49,338.85,7658.0,337.0808,337.3992,336.8221,337.1803,7658.0
2025-03-12 13:05:00,338.73,339.5,338.51,339.34,5477.0,337.0609,337.8271,336.842,337.6679,5477.0
2025-03-12 13:10:00,339.52,340.1,339.19,339.96,2837.0,337.847,338.4242,337.5186,338.2849,2837.0
2025-03-12 13:15:00,339.77,340.28,339.69,339.83,8223.0,338.0958,338.6033,338.0162,338.1555,8223.0
2025-03-12 13:20:00,340.05,341.05,340.04,340.95,5135.0,338.3744,339.3695,338.3645,339.27,5135.0
2025-03-12 13:25:00,340.77,341.01,340.51,341.01,4753.0,339.0909,339.3297,338.8321,339.3297,4753.0
2025-03-12 13:30:00,340.96,341.2,340.56,340.62,10050.0,339.2799,339.5187,338.8819,338.9416,10050.0
2025-03-12 13:35:00,340.77,341.2,340.54,340.63,11218.0,339.0909,339.5187,338.862,338.9516,11218.0
2025-03-12 13:40:00,340.87,340.93,340.64,340.65,2026.0,339.1904,339.2501,338.9615,338.9715,2026.0
2025-03-12 13:45:00,340.67,341.0,340.43,340.44,9758.0,338.9914,339.3197,338.7525,338.7625,9758.0
2025-03-12 13:50:00,340.36,340.58,339.82,339.86,9883.0,338.6829,338.9018,338.1455,338.1853,9883.0
2025-03-12 13:55:00,339.75,339.87,339.15,339.31,7696.0,338.0759,338.1953,337.4788,337.6381,7696.0
2025-03-12 14:00:00,339.23,340.12,338.87,339.2,25168.0,337.5584,338.4441,337.2002,337.5286,25168.0
2025-03-12 14:05:00,339.2,339.78,338.78,339.26,12562.0,337.5286,338.1057,337.1107,337.5883,12562.0
2025-03-12 14:10:00,339.43,340.1,339.43,339.9,5799.0,337.7575,338.4242,337.7575,338.2251,5799.0
2025-03-12 14:15:00,339.92,340.39,339.8,340.0,11156.0,338.245,338.7127,338.1256,338.3247,11156.0
2025-03-12 14:20:00,340.01,340.27,339.7,339.94,7277.0,338.3346,338.5933,338.0261,338.265,7277.0
2025-03-12 14:25:00,339.94,340.58,339.94,340.41,5796.0,338.265,338.9018,338.265,338.7326,5796.0
2025-03-12 14:30:00,340.48,340.5,340.14,340.34,6103.0,338.8023,338.8222,338.464,338.663,6103.0
2025-03-12 14:35:00,340.34,340.5,340.19,340.4,2988.0,338.663,338.8222,338.5137,338.7227,2988.0
2025-03-12 14:40:00,340.4,341.0,340.29,340.86,4842.0,338.7227,339.3197,338.6132,339.1804,4842.0
2025-03-12 14:45:00,340.84,341.14,340.55,341.04,19550.0,339.1605,339.459,338.8719,339.3595,19550.0
2025-03-12 14:50:00,340.95,340.97,340.22,340.46,4003.0,339.27,339.2899,338.5436,338.7824,4003.0
2025-03-12 14:55:00,340.25,340.53,339.74,340.39,9637.0,338.5734,338.852,338.0659,338.7127,9637.0
2025-03-12 15:00:00,340.22,340.4,339.53,340.27,6097.0,338.5436,338.7227,337.857,338.5933,6097.0
2025-03-12 15:05:00,340.15,340.34,339.97,340.34,6555.0,338.4739,338.663,338.2948,338.663,6555.0
2025-03-12 15:10:00,340.2,340.33,339.77,339.8,7011.0,338.5237,338.653,338.0958,338.1256,7011.0
2025-03-12 15:15:00,339.62,340.38,339.52,340.38,9775.0,337.9465,338.7028,337.847,338.7028,9775.0
2025-03-12 15:20:00,340.38,340.38,339.1,339.34,12495.0,338.7028,338.7028,337.4291,337.6679,12495.0
2025-03-12 15:25:00,339.51,339.63,339.15,339.27,9043.0,337.8371,337.9565,337.4788,337.5983,9043.0
2025-03-12 15:30:00,339.37,339.8,338.77,338.91,11955.0,337.6978,338.1256,337.1007,337.24,11955.0
2025-03-12 15:35:00,338.85,338.95,338.32,338.75,12783.0,337.1803,337.2798,336.6529,337.0808,12783.0
2025-03-12 15:40:00,338.67,338.83,338.07,338.74,13433.0,337.0012,337.1604,336.4042,337.0709,13433.0
2025-03-12 15:45:00,338.84,339.09,338.27,338.96,10269.0,337.1704,337.4191,336.6032,337.2898,10269.0
2025-03-12 15:50:00,338.92,338.95,337.93,338.81,15475.0,337.25,337.2798,336.2649,337.1405,15475.0
2025-03-12 15:55:00,338.82,339.13,338.0,338.13,65940.0,337.1505,337.4589,336.3345,336.4639,65940.0
2025-03-13 09:30:00,336.03,336.9,335.48,336.64,49410.0,334.3742,335.2399,333.8269,334.9812,49410.0
2025-03-13 09:35:00,336.66,337.63,336.52,336.76,38389.0,335.0011,335.9663,334.8618,335.1006,38389.0
2025-03-13 09:40:00,336.85,337.61,336.4,336.89,53015.0,335.1902,335.9464,334.7424,335.23,53015.0
2025-03-13 09:45:00,336.82,337.8,336.5,336.99,82861.0,335.1603,336.1355,334.8419,335.3295,82861.0
2025-03-13 09:50:00,336.91,337.43,336.72,337.36,24843.0,335.2499,335.7673,335.0608,335.6977,24843.0
2025-03-13 09:55:00,337.26,337.26,336.08,336.55,10998.0,335.5982,335.5982,334.424,334.8917,10998.0
2025-03-13 10:00:00,336.4,336.8,336.06,336.58,12946.0,334.7424,335.1404,334.4041,334.9215,12946.0
2025-03-13 10:05:00,336.66,337.42,336.66,337.05,19348.0,335.0011,335.7574,335.0011,335.3892,19348.0
2025-03-13 10:10:00,337.03,338.73,336.98,338.7,14310.0,335.3693,337.0609,335.3195,337.0311,14310.0
2025-03-13 10:15:00,338.64,339.23,338.54,339.09,3693.0,336.9714,337.5584,336.8718,337.4191,3693.0
2025-03-13 10:20:00,339.23,339.78,339.0,339.62,14304.0,337.5584,338.1057,337.3296,337.9465,14304.0
2025-03-13 10:25:00,339.75,340.65,338.72,338.72,11045.0,338.0759,338.9715,337.051,337.051,11045.0
2025-03-13 10:30:00,338.9,339.3,338.5,338.78,13947.0,337.2301,337.6281,336.832,337.1107,13947.0
2025-03-13 10:35:00,338.78,338.78,338.13,338.38,7867.0,337.1107,337.1107,336.4639,336.7126,7867.0
2025-03-13 10:40:00,338.24,338.82,338.2,338.76,10314.0,336.5733,337.1505,336.5335,337.0908,10314.0
2025-03-13 10:45:00,338.6,338.98,338.0,338.2,5148.0,336.9316,337.3097,336.3345,336.5335,5148.0
2025-03-13 10:50:00,338.42,338.77,338.16,338.16,4602.0,336.7524,337.1007,336.4937,336.4937,4602.0
2025-03-13 10:55:00,338.07,338.11,337.57,337.98,3065.0,336.4042,336.444,335.9066,336.3146,3065.0
2025-03-13 11:00:00,338.13,338.4,337.62,337.73,6062.0,336.4639,336.7325,335.9564,336.0658,6062.0
2025-03-13 11:05:00,338.03,338.03,336.71,336.72,8749.0,336.3644,336.3644,335.0509,335.0608,8749.0
2025-03-13 11:10:00,336.96,337.09,336.59,336.87,9657.0,335.2996,335.429,334.9315,335.2101,9657.0
2025-03-13 11:15:00,336.94,336.94,336.54,336.54,3011.0,335.2797,335.2797,334.8817,334.8817,3011.0
2025-03-13 11:20:00,336.63,336.64,336.1,336.33,15545.0,334.9713,334.9812,334.4439,334.6727,15545.0
2025-03-13 11:25:00,336.46,336.73,335.68,335.89,19546.0,334.8021,335.0708,334.0259,334.2349,19546.0
2025-03-13 11:30:00,335.83,336.69,335.73,336.08,6915.0,334.1752,335.031,334.0757,334.424,6915.0
2025-03-13 11:35:00,335.7,335.78,334.46,334.79,23285.0,334.0458,334.1254,332.812,333.1403,23285.0
2025-03-13 11:40:00,334.8,335.7,334.31,334.97,24793.0,333.1503,334.0458,332.6627,333.3194,24793.0
2025-03-13 11:45:00,334.83,335.37,334.32,335.25,6932.0,333.1801,333.7175,332.6726,333.5981,6932.0
2025-03-13 11:50:00,335.25,335.39,334.57,334.57,6616.0,333.5981,333.7374,332.9214,332.9214,6616.0
2025-03-13 11:55:00,334.41,334.67,334.23,334.27,11341.0,332.7622,333.0209,332.5831,332.6229,11341.0
2025-03-13 12:00:00,334.23,335.03,334.21,335.03,15937.0,332.5831,333.3791,332.5632,333.3791,15937.0
2025-03-13 12:05:00,334.81,335.38,334.39,335.38,8990.0,333.1602,333.7274,332.7423,333.7274,8990.0
2025-03-13 12:10:00,335.2,335.3,334.73,334.73,13231.0,333.5483,333.6478,333.0806,333.0806,13231.0
2025-03-13 12:15:00,334.61,334.84,334.16,334.84,8941.0,332.9612,333.1901,332.5134,333.1901,8941.0
2025-03-13 12:20:00,334.87,335.02,334.46,334.46,4401.0,333.2199,333.3692,332.812,332.812,4401.0
2025-03-13 12:25:00,334.6,334.75,334.28,334.35,5705.0,332.9513,333.1005,332.6328,332.7025,5705.0
2025-03-13 12:30:00,334.35,335.14,334.26,335.11,8099.0,332.7025,333.4886,332.6129,333.4588,8099.0
2025-03-13 12:35:00,335.21,335.66,334.89,335.66,4825.0,333.5583,334.006,333.2398,334.006,4825.0
2025-03-13 12:40:00,335.62,335.71,334.91,334.91,6546.0,333.9662,334.0558,333.2597,333.2597,6546.0
2025-03-13 12:45:00,335.06,335.25,333.94,334.44,8428.0,333.409,333.5981,332.2945,332.7921,8428.0
2025-03-13 12:50:00,334.48,335.13,334.3,334.56,3999.0,332.8319,333.4787,332.6527,332.9115,3999.0
2025-03-13 12:55:00,334.53,334.58,334.31,334.45,2315.0,332.8816,332.9314,332.6627,332.802,2315.0
2025-03-13 13:00:00,334.6,334.64,333.85,334.32,6542.0,332.9513,332.9911,332.205,332.6726,6542.0
2025-03-13 13:05:00,334.38,334.7,333.68,334.05,19605.0,332.7323,333.0508,332.0358,332.404,19605.0
2025-03-13 13:10:00,333.94,334.3,333.66,334.3,13609.0,332.2945,332.6527,332.0159,332.6527,13609.0
2025-03-13 13:15:00,334.18,334.29,333.3,333.43,12670.0,332.5333,332.6428,331.6577,331.787,12670.0
2025-03-13 13:20:00,333.43,333.92,333.22,333.63,5485.0,331.787,332.2746,331.5781,331.986,5485.0
2025-03-13 13:25:00,333.52,333.63,333.17,333.4,10738.0,331.8766,331.986,331.5283,331.7572,10738.0
2025-03-13 13:30:00,333.57,333.57,332.64,332.86,10745.0,331.9263,331.9263,331.0009,331.2198,10745.0
2025-03-13 13:35:00,332.86,332.99,332.19,332.19,8045.0,331.2198,331.3492,330.5531,330.5531,8045.0
2025-03-13 13:40:00,332.0,332.38,331.92,331.92,12544.0,330.3641,330.7422,330.2845,330.2845,12544.0
2025-03-13 13:45:00,332.07,332.13,331.67,332.04,8594.0,330.4337,330.4934,330.0357,330.4039,8594.0
2025-03-13 13:50:00,332.1,332.29,331.76,332.01,7174.0,330.4636,330.6526,330.1253,330.374,7174.0
2025-03-13 13:55:00,332.07,332.11,331.67,331.85,6576.0,330.4337,330.4735,330.0357,330.2148,6576.0
2025-03-13 14:00:00,331.73,332.72,331.71,332.32,16058.0,330.0954,331.0805,330.0755,330.6825,16058.0
2025-03-13 14:05:00,332.23,332.84,332.17,332.77,4149.0,330.5929,331.1999,330.5332,331.1303,4149.0
2025-03-13 14:10:00,332.83,334.11,332.83,333.71,6020.0,331.19,332.4637,331.19,332.0656,6020.0
2025-03-13 14:15:00,333.65,333.65,332.9,333.13,10726.0,332.0059,332.0059,331.2596,331.4885,10726.0
2025-03-13 14:20:00,333.02,333.4,332.99,333.21,6818.0,331.379,331.7572,331.3492,331.5681,6818.0
2025-03-13 14:25:00,333.39,333.53,333.18,333.45,7635.0,331.7472,331.8865,331.5383,331.8069,7635.0
2025-03-13 14:30:00,333.41,334.05,333.26,333.68,5044.0,331.7671,332.404,331.6179,332.0358,5044.0
2025-03-13 14:35:00,333.78,334.1,333.69,333.69,4048.0,332.1353,332.4537,332.0457,332.0457,4048.0
2025-03-13 14:40:00,333.84,334.35,333.61,334.22,5680.0,332.195,332.7025,331.9661,332.5731,5680.0
2025-03-13 14:45:00,334.1,334.35,333.77,334.35,7019.0,332.4537,332.7025,332.1254,332.7025,7019.0
2025-03-13 14:50:00,334.28,334.4,333.87,334.24,11282.0,332.6328,332.7522,332.2249,332.593,11282.0
2025-03-13 14:55:00,334.37,334.49,333.96,334.05,6170.0,332.7224,332.8418,332.3144,332.404,6170.0
2025-03-13 15:00:00,334.15,334.71,333.84,333.93,23003.0,332.5035,333.0607,332.195,332.2846,23003.0
2025-03-13 15:05:00,333.85,333.97,333.45,333.65,11182.0,332.205,332.3244,331.8069,332.0059,11182.0
2025-03-13 15:10:00,333.68,334.67,333.67,334.52,5548.0,332.0358,333.0209,332.0258,332.8717,5548.0
2025-03-13 15:15:00,334.36,334.73,334.35,334.59,6261.0,332.7124,333.0806,332.7025,332.9413,6261.0
2025-03-13 15:20:00,334.54,334.54,334.15,334.2,12870.0,332.8916,332.8916,332.5035,332.5532,12870.0
2025-03-13 15:25:00,334.15,334.15,332.95,333.21,8191.0,332.5035,332.5035,331.3094,331.5681,8191.0
2025-03-13 15:30:00,333.25,334.02,333.08,333.8,11590.0,331.6079,332.3741,331.4388,332.1552,11590.0
2025-03-13 15:35:00,333.8,333.8,332.67,332.78,13639.0,332.1552,332.1552,331.0308,331.1402,13639.0
2025-03-13 15:40:00,332.86,333.79,332.86,333.55,10648.0,331.2198,332.1453,331.2198,331.9064,10648.0
2025-03-13 15:45:00,333.54,333.93,333.39,333.62,18097.0,331.8965,332.2846,331.7472,331.9761,18097.0
2025-03-13 15:50:00,333.51,333.77,333.06,333.48,26865.0,331.8666,332.1254,331.4189,331.8368,26865.0
2025-03-13 15:55:00,333.65,333.71,333.07,333.31,72054.0,332.0059,332.0656,331.4288,331.6676,72054.0
2025-03-14 09:30:00,337.72,338.8,336.95,338.58,43534.0,336.0559,337.1306,335.2897,336.9117,43534.0
2025-03-14 09:35:00,337.72,339.0,337.71,337.71,10602.0,336.0559,337.3296,336.0459,336.0459,10602.0
2025-03-14 09:40:00,337.87,339.52,337.87,339.52,13239.0,336.2052,337.847,336.2052,337.847,13239.0
2025-03-14 09:45:00,339.7,341.31,339.57,340.27,20416.0,338.0261,339.6282,337.8968,338.5933,20416.0
2025-03-14 09:50:00,340.18,341.67,339.61,341.01,14504.0,338.5038,339.9864,337.9366,339.3297,14504.0
2025-03-14 09:55:00,340.98,341.99,340.98,341.99,17623.0,339.2998,340.3048,339.2998,340.3048,17623.0
2025-03-14 10:00:00,341.3,341.3,338.85,339.88,29893.0,339.6182,339.6182,337.1803,338.2052,29893.0
2025-03-14 10:05:00,340.0,340.43,338.94,338.94,14285.0,338.3247,338.7525,337.2699,337.2699,14285.0
2025-03-14 10:10:00,339.2,339.44,338.37,338.37,13865.0,337.5286,337.7674,336.7027,336.7027,13865.0
2025-03-14 10:15:00,338.58,338.58,337.57,337.96,6396.0,336.9117,336.9117,335.9066,336.2947,6396.0
2025-03-14 10:20:00,337.76,337.9,337.0,337.79,5820.0,336.0957,336.235,335.3394,336.1255,5820.0
2025-03-14 10:25:00,337.79,338.22,337.29,337.77,9935.0,336.1255,336.5534,335.628,336.1056,9935.0
2025-03-14 10:30:00,337.65,338.49,337.64,338.0,7315.0,335.9862,336.8221,335.9763,336.3345,7315.0
2025-03-14 10:35:00,338.16,339.44,337.75,339.27,3035.0,336.4937,337.7674,336.0857,337.5983,3035.0
2025-03-14 10:40:00,339.27,339.69,338.92,339.44,4771.0,337.5983,338.0162,337.25,337.7674,4771.0
2025-03-14 10:45:00,339.56,339.78,339.3,339.41,3191.0,337.8868,338.1057,337.6281,337.7376,3191.0
2025-03-14 10:50:00,339.42,340.07,339.41,339.91,4242.0,337.7475,338.3943,337.7376,338.2351,4242.0
2025-03-14 10:55:00,339.85,340.33,339.81,340.33,7657.0,338.1754,338.653,338.1356,338.653,7657.0
2025-03-14 11:00:00,340.28,340.47,339.85,340.05,6795.0,338.6033,338.7923,338.1754,338.3744,6795.0
2025-03-14 11:05:00,340.15,340.15,339.81,339.81,4470.0,338.4739,338.4739,338.1356,338.1356,4470.0
2025-03-14 11:10:00,339.81,340.53,339.81,340.53,6197.0,338.1356,338.852,338.1356,338.852,6197.0
2025-03-14 11:15:00,340.38,340.7,340.1,340.13,9552.0,338.7028,339.0212,338.4242,338.454,9552.0
2025-03-14 11:20:00,340.17,340.69,340.01,340.47,7853.0,338.4938,339.0113,338.3346,338.7923,7853.0
2025-03-14 11:25:00,340.37,340.7,340.04,340.4,5165.0,338.6928,339.0212,338.3645,338.7227,5165.0
2025-03-14 11:30:00,340.21,340.9,340.21,340.61,4995.0,338.5336,339.2202,338.5336,338.9316,4995.0
2025-03-14 11:35:00,340.56,340.57,339.99,340.0,2457.0,338.8819,338.8918,338.3147,338.3247,2457.0
2025-03-14 11:40:00,339.96,340.53,339.95,340.53,4223.0,338.2849,338.852,338.2749,338.852,4223.0
2025-03-14 11:45:00,340.53,340.67,340.01,340.17,3708.0,338.852,338.9914,338.3346,338.4938,3708.0
2025-03-14 11:50:00,340.15,340.17,339.88,339.99,3298.0,338.4739,338.4938,338.2052,338.3147,3298.0
2025-03-14 11:55:00,340.09,340.47,340.03,340.11,5800.0,338.4142,338.7923,338.3545,338.4341,5800.0
2025-03-14 12:00:00,340.24,340.45,339.78,339.78,4724.0,338.5635,338.7724,338.1057,338.1057,4724.0
2025-03-14 12:05:00,339.67,339.99,339.56,339.57,5304.0,337.9963,338.3147,337.8868,337.8968,5304.0
2025-03-14 12:10:00,339.8,340.03,339.52,340.02,7255.0,338.1256,338.3545,337.847,338.3446,7255.0
2025-03-14 12:15:00,340.13,340.14,338.89,339.07,6104.0,338.454,338.464,337.2201,337.3992,6104.0
2025-03-14 12:20:00,339.27,339.65,338.91,339.48,4772.0,337.5983,337.9764,337.24,337.8072,4772.0
2025-03-14 12:25:00,339.44,339.45,338.31,338.63,5494.0,337.7674,337.7774,336.643,336.9614,5494.0
2025-03-14 12:30:00,338.59,339.02,338.59,338.98,4722.0,336.9216,337.3495,336.9216,337.3097,4722.0
2025-03-14 12:35:00,339.01,339.71,339.01,339.08,5507.0,337.3395,338.0361,337.3395,337.4092,5507.0
2025-03-14 12:40:00,339.19,339.82,339.18,339.63,2733.0,337.5186,338.1455,337.5087,337.9565,2733.0
2025-03-14 12:45:00,339.63,339.82,339.62,339.79,6644.0,337.9565,338.1455,337.9465,338.1157,6644.0
2025-03-14 12:50:00,339.83,340.31,339.64,339.99,13319.0,338.1555,338.6331,337.9664,338.3147,13319.0
2025-03-14 12:55:00,339.93,340.1,339.66,340.03,11686.0,338.255,338.4242,337.9863,338.3545,11686.0
2025-03-14 13:00:00,339.94,340.44,339.55,339.84,23526.0,338.265,338.7625,337.8769,338.1654,23526.0
2025-03-14 13:05:00,339.87,340.42,339.87,340.39,7563.0,338.1953,338.7426,338.1953,338.7127,7563.0
2025-03-14 13:10:00,340.14,340.14,339.56,339.64,3971.0,338.464,338.464,337.8868,337.9664,3971.0
2025-03-14 13:15:00,339.81,340.02,339.65,339.66,3461.0,338.1356,338.3446,337.9764,337.9863,3461.0
2025-03-14 13:20:00,339.65,339.96,339.46,339.54,3261.0,337.9764,338.2849,337.7873,337.8669,3261.0
2025-03-14 13:25:00,339.6,339.92,339.38,339.56,5626.0,337.9266,338.245,337.7077,337.8868,5626.0
2025-03-14 13:30:00,339.56,339.96,339.5,339.56,6299.0,337.8868,338.2849,337.8271,337.8868,6299.0
2025-03-14 13:35:00,339.76,339.88,338.94,339.5,5716.0,338.0858,338.2052,337.2699,337.8271,5716.0
2025-03-14 13:40:00,339.42,339.62,338.8,338.81,5616.0,337.7475,337.9465,337.1306,337.1405,5616.0
2025-03-14 13:45:00,338.72,339.07,338.71,338.91,4354.0,337.051,337.3992,337.041,337.24,4354.0
2025-03-14 13:50:00,339.02,339.25,339.02,339.19,3550.0,337.3495,337.5784,337.3495,337.5186,3550.0
2025-03-14 13:55:00,339.13,339.13,338.72,338.72,4494.0,337.4589,337.4589,337.051,337.051,4494.0
2025-03-14 14:00:00,338.97,339.29,338.93,339.13,9453.0,337.2997,337.6182,337.2599,337.4589,9453.0
2025-03-14 14:05:00,339.11,339.35,338.96,339.07,8104.0,337.439,337.6779,337.2898,337.3992,8104.0
2025-03-14 14:10:00,339.06,339.21,338.9,338.96,2847.0,337.3893,337.5385,337.2301,337.2898,2847.0
2025-03-14 14:15:00,338.95,339.15,338.86,338.87,5241.0,337.2798,337.4788,337.1903,337.2002,5241.0
2025-03-14 14:20:00,338.86,338.86,338.48,338.62,3411.0,337.1903,337.1903,336.8121,336.9515,3411.0
2025-03-14 14:25:00,338.63,339.05,338.63,338.81,10008.0,336.9614,337.3793,336.9614,337.1405,10008.0
2025-03-14 14:30:00,338.72,339.41,338.72,339.24,4832.0,337.051,337.7376,337.051,337.5684,4832.0
2025-03-14 14:35:00,339.24,339.35,338.89,339.32,5767.0,337.5684,337.6779,337.2201,337.648,5767.0
2025-03-14 14:40:00,339.38,339.38,339.03,339.21,7008.0,337.7077,337.7077,337.3594,337.5385,7008.0
2025-03-14 14:45:00,339.28,339.6,339.26,339.4,4857.0,337.6082,337.9266,337.5883,337.7276,4857.0
2025-03-14 14:50:00,339.41,339.58,339.07,339.2,7472.0,337.7376,337.9067,337.3992,337.5286,7472.0
2025-03-14 14:55:00,339.18,339.18,338.86,339.06,6719.0,337.5087,337.5087,337.1903,337.3893,6719.0
2025-03-14 15:00:00,339.06,339.49,338.99,339.45,7587.0,337.3893,337.8172,337.3196,337.7774,7587.0
2025-03-14 15:05:00,339.54,339.78,339.53,339.77,7253.0,337.8669,338.1057,337.857,338.0958,7253.0
2025-03-14 15:10:00,339.68,340.02,339.58,339.94,9333.0,338.0062,338.3446,337.9067,338.265,9333.0
2025-03-14 15:15:00,340.04,340.15,339.81,339.94,10258.0,338.3645,338.4739,338.1356,338.265,10258.0
2025-03-14 15:20:00,339.92,339.97,339.62,339.73,13170.0,338.245,338.2948,337.9465,338.056,13170.0
2025-03-14 15:25:00,339.7,339.9,339.37,339.37,11102.0,338.0261,338.2251,337.6978,337.6978,11102.0
2025-03-14 15:30:00,339.43,339.9,339.29,339.46,9903.0,337.7575,338.2251,337.6182,337.7873,9903.0
2025-03-14 15:35:00,339.48,339.48,339.07,339.38,5917.0,337.8072,337.8072,337.3992,337.7077,5917.0
2025-03-14 15:40:00,339.29,339.71,339.22,339.71,7479.0,337.6182,338.0361,337.5485,338.0361,7479.0
2025-03-14 15:45:00,339.77,339.98,339.58,339.75,13795.0,338.0958,338.3048,337.9067,338.0759,13795.0
2025-03-14 15:50:00,339.99,340.44,339.36,340.41,23080.0,338.3147,338.7625,337.6878,338.7326,23080.0
2025-03-14 15:55:00,340.45,340.9,339.55,339.59,119733.0,338.7724,339.2202,337.8769,337.9167,119733.0
2025-03-17 09:30:00,339.74,340.96,339.0,340.96,42562.0,338.0659,339.2799,337.3296,339.2799,42562.0
2025-03-17 09:35:00,340.96,342.0,340.43,340.86,13698.0,339.2799,340.3148,338.7525,339.1804,13698.0
2025-03-17 09:40:00,340.72,341.75,340.72,341.54,9112.0,339.0411,340.066,339.0411,339.8571,9112.0
2025-03-17 09:45:00,341.72,342.05,340.87,340.87,17534.0,340.0362,340.3646,339.1904,339.1904,17534.0
2025-03-17 09:50:00,340.89,341.77,340.61,341.54,3365.0,339.2103,340.0859,338.9316,339.8571,3365.0
2025-03-17 09:55:00,341.62,341.65,340.63,340.68,6258.0,339.9367,339.9665,338.9516,339.0013,6258.0
2025-03-17 10:00:00,340.39,340.51,339.63,340.01,9653.0,338.7127,338.8321,337.9565,338.3346,9653.0
2025-03-17 10:05:00,340.19,340.85,340.01,340.52,9584.0,338.5137,339.1705,338.3346,338.8421,9584.0
2025-03-17 10:10:00,340.52,341.3,340.21,341.0,8674.0,338.8421,339.6182,338.5336,339.3197,8674.0
2025-03-17 10:15:00,340.95,340.96,340.42,340.74,6645.0,339.27,339.2799,338.7426,339.061,6645.0
2025-03-17 10:20:00,340.82,341.03,340.62,341.01,8846.0,339.1406,339.3496,338.9416,339.3297,8846.0
2025-03-17 10:25:00,341.13,341.17,340.76,341.14,6718.0,339.4491,339.4889,339.0809,339.459,6718.0
2025-03-17 10:30:00,340.57,341.01,340.41,340.64,8428.0,338.8918,339.3297,338.7326,338.9615,8428.0
2025-03-17 10:35:00,340.8,341.29,340.31,341.15,11417.0,339.1207,339.6083,338.6331,339.469,11417.0
2025-03-17 10:40:00,341.3,341.56,341.0,341.56,6060.0,339.6182,339.877,339.3197,339.877,6060.0
2025-03-17 10:45:00,341.55,341.55,340.97,341.18,5103.0,339.867,339.867,339.2899,339.4988,5103.0
2025-03-17 10:50:00,341.11,341.11,340.44,340.44,3313.0,339.4292,339.4292,338.7625,338.7625,3313.0
2025-03-17 10:55:00,340.27,340.29,339.69,340.29,4494.0,338.5933,338.6132,338.0162,338.6132,4494.0
2025-03-17 11:00:00,340.24,340.86,340.13,340.59,9949.0,338.5635,339.1804,338.454,338.9117,9949.0
2025-03-17 11:05:00,340.56,340.87,340.35,340.81,5959.0,338.8819,339.1904,338.6729,339.1307,5959.0
2025-03-17 11:10:00,340.93,341.61,340.62,341.41,4076.0,339.2501,339.9267,338.9416,339.7277,4076.0
2025-03-17 11:15:00,341.5,341.92,341.3,341.63,2728.0,339.8173,340.2352,339.6182,339.9466,2728.0
2025-03-17 11:20:00,341.91,341.93,341.53,341.8,8523.0,340.2252,340.2451,339.8471,340.1158,8523.0
2025-03-17 11:25:00,341.91,341.93,341.46,341.46,7173.0,340.2252,340.2451,339.7775,339.7775,7173.0
2025-03-17 11:30:00,341.44,341.61,340.65,340.81,4625.0,339.7576,339.9267,338.9715,339.1307,4625.0
2025-03-17 11:35:00,340.77,341.22,340.64,340.64,4294.0,339.0909,339.5386,338.9615,338.9615,4294.0
2025-03-17 11:40:00,340.74,341.11,340.69,340.88,2588.0,339.061,339.4292,339.0113,339.2003,2588.0
2025-03-17 11:45:00,340.63,341.04,340.58,340.86,3810.0,338.9516,339.3595,338.9018,339.1804,3810.0
2025-03-17 11:50:00,340.86,341.05,340.65,341.03,4359.0,339.1804,339.3695,338.9715,339.3496,4359.0
2025-03-17 11:55:00,341.03,341.55,341.03,341.23,18973.0,339.3496,339.867,339.3496,339.5486,18973.0
2025-03-17 12:00:00,341.26,341.38,340.74,341.32,3625.0,339.5784,339.6979,339.061,339.6382,3625.0
2025-03-17 12:05:00,341.55,342.11,341.55,341.79,5201.0,339.867,340.4243,339.867,340.1058,5201.0
2025-03-17 12:10:00,341.77,341.77,341.54,341.6,3456.0,340.0859,340.0859,339.8571,339.9168,3456.0
2025-03-17 12:15:00,341.6,341.6,341.0,341.22,5557.0,339.9168,339.9168,339.3197,339.5386,5557.0
2025-03-17 12:20:00,341.12,341.19,340.76,340.98,4399.0,339.4391,339.5088,339.0809,339.2998,4399.0
2025-03-17 12:25:00,340.97,341.11,340.72,341.0,4247.0,339.2899,339.4292,339.0411,339.3197,4247.0
2025-03-17 12:30:00,340.82,341.02,340.75,340.91,4519.0,339.1406,339.3396,339.071,339.2302,4519.0
2025-03-17 12:35:00,340.88,341.27,340.86,340.97,6716.0,339.2003,339.5884,339.1804,339.2899,6716.0
2025-03-17 12:40:00,340.8,340.86,340.51,340.63,4956.0,339.1207,339.1804,338.8321,338.9516,4956.0
2025-03-17 12:45:00,340.63,341.09,340.51,341.08,5542.0,338.9516,339.4093,338.8321,339.3993,5542.0
2025-03-17 12:50:00,341.12,341.56,340.96,341.56,4026.0,339.4391,339.877,339.2799,339.877,4026.0
2025-03-17 12:55:00,341.43,341.61,341.38,341.47,4839.0,339.7476,339.9267,339.6979,339.7874,4839.0
2025-03-17 13:00:00,341.55,341.67,341.08,341.36,9267.0,339.867,339.9864,339.3993,339.678,9267.0
2025-03-17 13:05:00,341.41,341.85,341.4,341.85,3406.0,339.7277,340.1655,339.7178,340.1655,3406.0
2025-03-17 13:10:00,341.76,342.04,341.63,341.88,4130.0,340.076,340.3546,339.9466,340.1954,4130.0
2025-03-17 13:15:00,342.0,342.21,341.94,342.16,4867.0,340.3148,340.5238,340.2551,340.474,4867.0
2025-03-17 13:20:00,342.11,342.54,341.96,342.31,5755.0,340.4243,340.8521,340.275,340.6233,5755.0
2025-03-17 13:25:00,342.44,342.69,342.37,342.5,6691.0,340.7526,341.0014,340.683,340.8123,6691.0
2025-03-17 13:30:00,342.52,342.66,342.39,342.6,4398.0,340.8322,340.9715,340.7029,340.9118,4398.0
2025-03-17 13:35:00,342.61,343.1,342.52,343.02,7655.0,340.9218,341.4094,340.8322,341.3298,7655.0
2025-03-17 13:40:00,342.92,343.12,342.78,343.0,8853.0,341.2303,341.4293,341.091,341.3099,8853.0
2025-03-17 13:45:00,342.9,342.94,342.59,342.77,6893.0,341.2104,341.2502,340.9019,341.081,6893.0
2025-03-17 13:50:00,342.77,343.22,342.76,343.05,4841.0,341.081,341.5288,341.0711,341.3596,4841.0
2025-03-17 13:55:00,343.0,343.24,343.0,343.11,7291.0,341.3099,341.5487,341.3099,341.4193,7291.0
2025-03-17 14:00:00,343.19,343.68,342.95,343.45,22499.0,341.4989,341.9865,341.2601,341.7577,22499.0
2025-03-17 14:05:00,343.28,343.87,343.28,343.83,3651.0,341.5885,342.1756,341.5885,342.1358,3651.0
2025-03-17 14:10:00,343.71,343.87,343.58,343.87,3846.0,342.0164,342.1756,341.887,342.1756,3846.0
2025-03-17 14:15:00,343.93,344.0,343.64,343.84,10142.0,342.2353,342.3049,341.9467,342.1457,10142.0
2025-03-17 14:20:00,343.87,343.87,343.49,343.65,6193.0,342.1756,342.1756,341.7975,341.9567,6193.0
2025-03-17 14:25:00,343.69,343.92,343.52,343.69,6585.0,341.9965,342.2253,341.8273,341.9965,6585.0
2025-03-17 14:30:00,343.58,343.92,343.52,343.88,4465.0,341.887,342.2253,341.8273,342.1855,4465.0
2025-03-17 14:35:00,343.89,344.0,343.6,343.86,12726.0,342.1955,342.3049,341.9069,342.1656,12726.0
2025-03-17 14:40:00,343.99,343.99,343.56,343.74,6893.0,342.295,342.295,341.8671,342.0462,6893.0
2025-03-17 14:45:00,343.69,344.23,343.59,344.0,4678.0,341.9965,342.5338,341.897,342.3049,4678.0
2025-03-17 14:50:00,344.19,344.27,344.01,344.21,7035.0,342.494,342.5736,342.3149,342.5139,7035.0
2025-03-17 14:55:00,344.2,344.37,343.88,343.89,12615.0,342.504,342.6731,342.1855,342.1955,12615.0
2025-03-17 15:00:00,343.87,343.87,343.45,343.65,6197.0,342.1756,342.1756,341.7577,341.9567,6197.0
2025-03-17 15:05:00,343.67,344.04,343.65,343.65,12369.0,341.9766,342.3447,341.9567,341.9567,12369.0
2025-03-17 15:10:00,343.59,343.77,343.35,343.46,4321.0,341.897,342.0761,341.6581,341.7676,4321.0
2025-03-17 15:15:00,343.54,343.64,343.31,343.53,4934.0,341.8472,341.9467,341.6183,341.8373,4934.0
2025-03-17 15:20:00,343.56,344.02,343.56,343.86,6915.0,341.8671,342.3248,341.8671,342.1656,6915.0
2025-03-17 15:25:00,344.04,344.1,343.8,344.05,3136.0,342.3447,342.4045,342.1059,342.3547,3136.0
2025-03-17 15:30:00,344.01,344.09,343.57,343.65,4103.0,342.3149,342.3945,341.8771,341.9567,4103.0
2025-03-17 15:35:00,343.59,343.59,343.19,343.34,6649.0,341.897,341.897,341.4989,341.6482,6649.0
2025-03-17 15:40:00,343.16,343.48,343.16,343.45,8962.0,341.4691,341.7875,341.4691,341.7577,8962.0
2025-03-17 15:45:00,343.46,343.61,343.31,343.34,8608.0,341.7676,341.9169,341.6183,341.6482,8608.0
2025-03-17 15:50:00,343.24,343.47,342.95,343.26,15522.0,341.5487,341.7776,341.2601,341.5686,15522.0
2025-03-17 15:55:00,343.33,343.38,342.32,342.65,59612.0,341.6382,341.688,340.6332,340.9616,59612.0
2025-03-18 09:30:00,342.0,342.0,337.8,337.8,34220.0,340.3148,340.3148,336.1355,336.1355,34220.0
2025-03-18 09:35:00,338.0,339.53,337.87,338.39,11798.0,336.3345,337.857,336.2052,336.7226,11798.0
2025-03-18 09:40:00,338.35,340.1,338.32,338.84,12249.0,336.6828,338.4242,336.6529,337.1704,12249.0
2025-03-18 09:45:00,338.54,339.55,338.54,339.38,6794.0,336.8718,337.8769,336.8718,337.7077,6794.0
2025-03-18 09:50:00,339.38,339.47,338.8,338.8,8861.0,337.7077,337.7973,337.1306,337.1306,8861.0
2025-03-18 09:55:00,338.77,339.36,338.53,338.88,6731.0,337.1007,337.6878,336.8619,337.2102,6731.0
2025-03-18 10:00:00,338.68,339.37,338.66,338.86,5957.0,337.0112,337.6978,336.9913,337.1903,5957.0
2025-03-18 10:05:00,338.88,339.5,338.8,339.18,4895.0,337.2102,337.8271,337.1306,337.5087,4895.0
2025-03-18 10:10:00,339.2,339.66,338.78,339.52,8255.0,337.5286,337.9863,337.1107,337.847,8255.0
2025-03-18 10:15:00,339.56,339.81,339.0,339.15,6784.0,337.8868,338.1356,337.3296,337.4788,6784.0
2025-03-18 10:20:00,339.4,339.74,339.15,339.57,5159.0,337.7276,338.0659,337.4788,337.8968,5159.0
2025-03-18 10:25:00,339.65,340.13,339.33,339.58,8566.0,337.9764,338.454,337.658,337.9067,8566.0
2025-03-18 10:30:00,339.75,339.81,339.3,339.72,5754.0,338.0759,338.1356,337.6281,338.046,5754.0
2025-03-18 10:35:00,339.6,339.85,339.5,339.85,7548.0,337.9266,338.1754,337.8271,338.1754,7548.0
2025-03-18 10:40:00,339.86,339.86,339.15,339.15,7117.0,338.1853,338.1853,337.4788,337.4788,7117.0
2025-03-18 10:45:00,339.08,339.17,338.46,338.65,5784.0,337.4092,337.4987,336.7922,336.9813,5784.0
2025-03-18 10:50:00,338.66,338.99,338.6,338.91,11367.0,336.9913,337.3196,336.9316,337.24,11367.0
2025-03-18 10:55:00,338.79,339.07,338.33,338.33,10410.0,337.1206,337.3992,336.6629,336.6629,10410.0
2025-03-18 11:00:00,338.44,338.44,337.23,337.82,9682.0,336.7723,336.7723,335.5683,336.1554,9682.0
2025-03-18 11:05:00,338.06,338.08,337.25,337.69,8620.0,336.3942,336.4141,335.5882,336.026,8620.0
2025-03-18 11:10:00,337.58,337.61,337.19,337.4,8360.0,335.9166,335.9464,335.5285,335.7375,8360.0
2025-03-18 11:15:00,337.38,337.38,336.45,336.62,13534.0,335.7176,335.7176,334.7921,334.9613,13534.0
2025-03-18 11:20:00,336.68,336.85,335.6,336.01,15043.0,335.021,335.1902,333.9463,334.3543,15043.0
2025-03-18 11:25:00,336.09,336.53,335.47,335.58,11789.0,334.4339,334.8718,333.817,333.9264,11789.0
2025-03-18 11:30:00,335.47,336.14,335.4,335.74,8722.0,333.817,334.4837,333.7473,334.0856,8722.0
2025-03-18 11:35:00,335.75,336.26,335.74,336.26,8948.0,334.0956,334.6031,334.0856,334.6031,8948.0
2025-03-18 11:40:00,336.52,336.52,335.85,336.17,10177.0,334.8618,334.8618,334.1951,334.5135,10177.0
2025-03-18 11:45:00,336.42,336.42,335.81,335.81,6494.0,334.7623,334.7623,334.1553,334.1553,6494.0
2025-03-18 11:50:00,335.75,336.22,335.69,335.9,6185.0,334.0956,334.5633,334.0359,334.2449,6185.0
2025-03-18 11:55:00,335.82,336.34,335.82,336.08,8612.0,334.1653,334.6827,334.1653,334.424,8612.0
2025-03-18 12:00:00,335.87,336.82,335.87,336.56,7733.0,334.215,335.1603,334.215,334.9016,7733.0
2025-03-18 12:05:00,336.48,336.67,336.16,336.26,3891.0,334.822,335.0111,334.5036,334.6031,3891.0
2025-03-18 12:10:00,336.27,336.85,336.27,336.81,11275.0,334.613,335.1902,334.613,335.1504,11275.0
2025-03-18 12:15:00,336.93,336.99,336.19,336.19,15102.0,335.2698,335.3295,334.5334,334.5334,15102.0
2025-03-18 12:20:00,336.45,336.66,336.27,336.59,4190.0,334.7921,335.0011,334.613,334.9315,4190.0
2025-03-18 12:25:00,336.54,337.17,336.38,337.0,26493.0,334.8817,335.5086,334.7225,335.3394,26493.0
2025-03-18 12:30:00,337.18,337.29,336.86,336.86,6587.0,335.5186,335.628,335.2001,335.2001,6587.0
2025-03-18 12:35:00,336.98,337.03,336.55,336.9,7435.0,335.3195,335.3693,334.8917,335.2399,7435.0
2025-03-18 12:40:00,336.9,337.0,336.09,336.09,5984.0,335.2399,335.3394,334.4339,334.4339,5984.0
2025-03-18 12:45:00,336.15,336.47,335.86,336.0,11957.0,334.4936,334.812,334.2051,334.3444,11957.0
2025-03-18 12:50:00,335.87,336.06,335.61,336.04,6015.0,334.215,334.4041,333.9563,334.3842,6015.0
2025-03-18 12:55:00,336.14,336.24,335.97,336.03,19055.0,334.4837,334.5832,334.3145,334.3742,19055.0
2025-03-18 13:00:00,335.98,336.79,335.93,336.71,31384.0,334.3245,335.1305,334.2747,335.0509,31384.0
2025-03-18 13:05:00,336.59,336.71,336.01,336.19,6836.0,334.9315,335.0509,334.3543,334.5334,6836.0
2025-03-18 13:10:00,336.4,336.4,335.89,336.09,22253.0,334.7424,334.7424,334.2349,334.4339,22253.0
2025-03-18 13:15:00,336.12,336.54,335.35,335.76,36103.0,334.4638,334.8817,333.6976,334.1055,36103.0
2025-03-18 13:20:00,335.78,336.83,335.77,336.81,8369.0,334.1254,335.1703,334.1155,335.1504,8369.0
2025-03-18 13:25:00,336.9,337.36,336.89,337.23,11168.0,335.2399,335.6977,335.23,335.5683,11168.0
2025-03-18 13:30:00,337.23,337.45,336.84,337.24,5284.0,335.5683,335.7872,335.1802,335.5783,5284.0
2025-03-18 13:35:00,337.4,337.93,337.21,337.9,6507.0,335.7375,336.2649,335.5484,336.235,6507.0
2025-03-18 13:40:00,337.76,337.76,337.54,337.56,4584.0,336.0957,336.0957,335.8768,335.8967,4584.0
2025-03-18 13:45:00,337.78,338.38,337.73,338.09,11684.0,336.1156,336.7126,336.0658,336.4241,11684.0
2025-03-18 13:50:00,337.97,338.22,337.89,338.01,4877.0,336.3047,336.5534,336.2251,336.3445,4877.0
2025-03-18 13:55:00,337.88,337.93,337.16,337.34,6285.0,336.2151,336.2649,335.4986,335.6778,6285.0
2025-03-18 14:00:00,337.5,337.75,337.11,337.34,16817.0,335.837,336.0857,335.4489,335.6778,16817.0
2025-03-18 14:05:00,337.22,337.59,337.22,337.57,3479.0,335.5584,335.9265,335.5584,335.9066,3479.0
2025-03-18 14:10:00,337.55,337.55,337.18,337.18,4795.0,335.8867,335.8867,335.5186,335.5186,4795.0
2025-03-18 14:15:00,337.26,337.98,337.23,337.98,7761.0,335.5982,336.3146,335.5683,336.3146,7761.0
2025-03-18 14:20:00,337.85,338.41,337.85,338.23,5724.0,336.1852,336.7425,336.1852,336.5634,5724.0
2025-03-18 14:25:00,338.17,338.52,337.65,337.65,7076.0,336.5037,336.8519,335.9862,335.9862,7076.0
2025-03-18 14:30:00,337.76,338.21,337.75,337.94,7746.0,336.0957,336.5435,336.0857,336.2748,7746.0
2025-03-18 14:35:00,338.01,338.28,337.93,338.09,3760.0,336.3445,336.6131,336.2649,336.4241,3760.0
2025-03-18 14:40:00,338.07,338.19,337.79,337.8,3210.0,336.4042,336.5236,336.1255,336.1355,3210.0
2025-03-18 14:45:00,337.9,338.69,337.9,338.42,9182.0,336.235,337.0211,336.235,336.7524,9182.0
2025-03-18 14:50:00,338.43,339.27,338.42,338.93,10651.0,336.7624,337.5983,336.7524,337.2599,10651.0
2025-03-18 14:55:00,338.96,339.35,338.72,338.73,17574.0,337.2898,337.6779,337.051,337.0609,17574.0
2025-03-18 15:00:00,338.71,338.72,338.2,338.5,9101.0,337.041,337.051,336.5335,336.832,9101.0
2025-03-18 15:05:00,338.49,338.5,338.0,338.19,10706.0,336.8221,336.832,336.3345,336.5236,10706.0
2025-03-18 15:10:00,338.23,338.47,337.96,338.27,9203.0,336.5634,336.8022,336.2947,336.6032,9203.0
2025-03-18 15:15:00,338.2,338.47,338.15,338.22,18446.0,336.5335,336.8022,336.4838,336.5534,18446.0
2025-03-18 15:20:00,338.2,338.44,338.14,338.21,15110.0,336.5335,336.7723,336.4738,336.5435,15110.0
2025-03-18 15:25:00,338.21,338.35,337.8,338.21,9515.0,336.5435,336.6828,336.1355,336.5435,9515.0
2025-03-18 15:30:00,338.29,338.35,337.93,338.12,8330.0,336.6231,336.6828,336.2649,336.4539,8330.0
2025-03-18 15:35:00,338.15,338.35,337.94,338.25,12410.0,336.4838,336.6828,336.2748,336.5833,12410.0
2025-03-18 15:40:00,338.15,338.35,337.92,338.12,13786.0,336.4838,336.6828,336.2549,336.4539,13786.0
2025-03-18 15:45:00,338.07,338.17,337.67,338.17,34053.0,336.4042,336.5037,336.0061,336.5037,34053.0
2025-03-18 15:50:00,338.06,338.35,337.63,337.88,39816.0,336.3942,336.6828,335.9663,336.2151,39816.0
2025-03-18 15:55:00,337.94,337.94,336.54,336.7,171676.0,336.2748,336.2748,334.8817,335.0409,171676.0
2025-03-19 09:30:00,336.93,338.16,336.67,338.13,31224.0,335.2698,336.4937,335.0111,336.4639,31224.0
2025-03-19 09:35:00,338.15,338.46,337.69,338.23,6364.0,336.4838,336.7922,336.026,336.5634,6364.0
2025-03-19 09:40:00,338.23,338.29,336.84,336.84,33492.0,336.5634,336.6231,335.1802,335.1802,33492.0
2025-03-19 09:45:00,337.12,338.66,337.12,338.58,7511.0,335.4588,336.9913,335.4588,336.9117,7511.0
2025-03-19 09:50:00,338.34,338.34,338.05,338.32,3552.0,336.6728,336.6728,336.3843,336.6529,3552.0
2025-03-19 09:55:00,338.29,338.29,337.78,337.94,749.0,336.6231,336.6231,336.1156,336.2748,749.0
2025-03-19 10:00:00,337.62,338.04,337.44,337.91,4683.0,335.9564,336.3743,335.7773,336.245,4683.0
2025-03-19 10:05:00,337.9,338.39,337.66,338.3,12095.0,336.235,336.7226,335.9962,336.633,12095.0
2025-03-19 10:10:00,338.46,338.53,337.86,338.03,6082.0,336.7922,336.8619,336.1952,336.3644,6082.0
2025-03-19 10:15:00,338.24,338.55,338.16,338.32,3159.0,336.5733,336.8818,336.4937,336.6529,3159.0
2025-03-19 10:20:00,338.32,338.64,338.22,338.43,10491.0,336.6529,336.9714,336.5534,336.7624,10491.0
2025-03-19 10:25:00,338.32,338.43,338.13,338.21,2389.0,336.6529,336.7624,336.4639,336.5435,2389.0
2025-03-19 10:30:00,338.44,338.46,338.0,338.4,3983.0,336.7723,336.7922,336.3345,336.7325,3983.0
2025-03-19 10:35:00,338.39,338.58,338.0,338.15,4995.0,336.7226,336.9117,336.3345,336.4838,4995.0
2025-03-19 10:40:00,338.09,338.43,337.98,338.12,5806.0,336.4241,336.7624,336.3146,336.4539,5806.0
2025-03-19 10:45:00,338.23,338.81,338.12,338.69,6325.0,336.5634,337.1405,336.4539,337.0211,6325.0
2025-03-19 10:50:00,338.68,338.81,338.53,338.74,3298.0,337.0112,337.1405,336.8619,337.0709,3298.0
2025-03-19 10:55:00,338.67,338.81,338.59,338.69,3014.0,337.0012,337.1405,336.9216,337.0211,3014.0
2025-03-19 11:00:00,338.69,339.0,338.69,338.88,6469.0,337.0211,337.3296,337.0211,337.2102,6469.0
2025-03-19 11:05:00,338.75,339.19,338.73,339.19,9443.0,337.0808,337.5186,337.0609,337.5186,9443.0
2025-03-19 11:10:00,339.18,339.3,339.05,339.17,20348.0,337.5087,337.6281,337.3793,337.4987,20348.0
2025-03-19 11:15:00,339.07,339.19,338.61,338.61,6235.0,337.3992,337.5186,336.9415,336.9415,6235.0
2025-03-19 11:20:00,338.62,339.0,338.5,338.76,3453.0,336.9515,337.3296,336.832,337.0908,3453.0
2025-03-19 11:25:00,338.66,338.99,338.62,338.94,7290.0,336.9913,337.3196,336.9515,337.2699,7290.0
2025-03-19 11:30:00,338.87,339.0,338.85,338.93,3022.0,337.2002,337.3296,337.1803,337.2599,3022.0
2025-03-19 11:35:00,338.87,339.0,338.79,338.82,3889.0,337.2002,337.3296,337.1206,337.1505,3889.0
2025-03-19 11:40:00,338.85,339.3,338.85,339.11,16981.0,337.1803,337.6281,337.1803,337.439,16981.0
2025-03-19 11:45:00,339.0,339.28,338.9,339.27,5475.0,337.3296,337.6082,337.2301,337.5983,5475.0
2025-03-19 11:50:00,339.29,339.87,339.22,339.66,30172.0,337.6182,338.1953,337.5485,337.9863,30172.0
2025-03-19 11:55:00,339.65,339.71,339.18,339.58,4781.0,337.9764,338.0361,337.5087,337.9067,4781.0
2025-03-19 12:00:00,339.77,339.87,339.66,339.86,4310.0,338.0958,338.1953,337.9863,338.1853,4310.0
2025-03-19 12:05:00,339.87,340.38,339.87,340.11,14746.0,338.1953,338.7028,338.1953,338.4341,14746.0
2025-03-19 12:10:00,340.15,340.35,339.5,339.55,9889.0,338.4739,338.6729,337.8271,337.8769,9889.0
2025-03-19 12:15:00,339.53,339.65,339.41,339.61,2813.0,337.857,337.9764,337.7376,337.9366,2813.0
2025-03-19 12:20:00,339.57,339.74,339.4,339.49,4062.0,337.8968,338.0659,337.7276,337.8172,4062.0
2025-03-19 12:25:00,339.41,339.74,339.41,339.59,4601.0,337.7376,338.0659,337.7376,337.9167,4601.0
2025-03-19 12:30:00,339.63,339.74,339.5,339.74,5584.0,337.9565,338.0659,337.8271,338.0659,5584.0
2025-03-19 12:35:00,339.67,340.06,339.59,339.99,21470.0,337.9963,338.3844,337.9167,338.3147,21470.0
2025-03-19 12:40:00,339.98,340.06,339.83,340.05,8758.0,338.3048,338.3844,338.1555,338.3744,8758.0
2025-03-19 12:45:00,339.99,340.06,339.8,340.0,10703.0,338.3147,338.3844,338.1256,338.3247,10703.0
2025-03-19 12:50:00,340.0,340.26,340.0,340.24,8675.0,338.3247,338.5834,338.3247,338.5635,8675.0
2025-03-19 12:55:00,340.23,340.26,339.59,339.66,8818.0,338.5535,338.5834,337.9167,337.9863,8818.0
2025-03-19 13:00:00,339.67,339.85,339.25,339.36,5603.0,337.9963,338.1754,337.5784,337.6878,5603.0
2025-03-19 13:05:00,339.39,339.39,338.58,338.58,5932.0,337.7177,337.7177,336.9117,336.9117,5932.0
2025-03-19 13:10:00,338.72,338.96,338.38,338.49,5043.0,337.051,337.2898,336.7126,336.8221,5043.0
2025-03-19 13:15:00,338.47,338.56,338.02,338.55,6276.0,336.8022,336.8918,336.3544,336.8818,6276.0
2025-03-19 13:20:00,338.32,338.59,338.22,338.45,4460.0,336.6529,336.9216,336.5534,336.7823,4460.0
2025-03-19 13:25:00,338.52,338.6,338.24,338.44,10351.0,336.8519,336.9316,336.5733,336.7723,10351.0
2025-03-19 13:30:00,338.42,338.66,338.21,338.66,7612.0,336.7524,336.9913,336.5435,336.9913,7612.0
2025-03-19 13:35:00,338.56,338.66,338.42,338.55,16465.0,336.8918,336.9913,336.7524,336.8818,16465.0
2025-03-19 13:40:00,338.59,338.59,338.33,338.33,11928.0,336.9216,336.9216,336.6629,336.6629,11928.0
2025-03-19 13:45:00,338.32,338.36,337.5,337.53,5650.0,336.6529,336.6927,335.837,335.8668,5650.0
2025-03-19 13:50:00,337.63,338.26,337.62,338.26,6916.0,335.9663,336.5932,335.9564,336.5932,6916.0
2025-03-19 13:55:00,338.19,338.19,337.66,337.76,17036.0,336.5236,336.5236,335.9962,336.0957,17036.0
2025-03-19 14:00:00,337.46,338.96,337.0,338.96,28599.0,335.7972,337.2898,335.3394,337.2898,28599.0
2025-03-19 14:05:00,338.82,338.84,338.06,338.66,4578.0,337.1505,337.1704,336.3942,336.9913,4578.0
2025-03-19 14:10:00,338.78,338.96,338.54,338.76,15648.0,337.1107,337.2898,336.8718,337.0908,15648.0
2025-03-19 14:15:00,338.56,338.96,338.54,338.54,9090.0,336.8918,337.2898,336.8718,336.8718,9090.0
2025-03-19 14:20:00,338.56,338.75,338.32,338.58,13923.0,336.8918,337.0808,336.6529,336.9117,13923.0
2025-03-19 14:25:00,338.53,338.78,338.1,338.13,5374.0,336.8619,337.1107,336.434,336.4639,5374.0
2025-03-19 14:30:00,338.29,339.65,338.18,339.2,9132.0,336.6231,337.9764,336.5136,337.5286,9132.0
2025-03-19 14:35:00,339.36,339.54,338.91,338.92,7330.0,337.6878,337.8669,337.24,337.25,7330.0
2025-03-19 14:40:00,338.9,339.73,338.8,339.72,6222.0,337.2301,338.056,337.1306,338.046,6222.0
2025-03-19 14:45:00,339.71,339.81,339.18,339.56,7598.0,338.0361,338.1356,337.5087,337.8868,7598.0
2025-03-19 14:50:00,339.56,340.57,339.45,340.17,21789.0,337.8868,338.8918,337.7774,338.4938,21789.0
2025-03-19 14:55:00,340.06,340.67,340.05,340.63,30244.0,338.3844,338.9914,338.3744,338.9516,30244.0
2025-03-19 15:00:00,340.67,341.13,340.54,340.95,16597.0,338.9914,339.4491,338.862,339.27,16597.0
2025-03-19 15:05:00,340.98,341.78,340.84,341.78,21426.0,339.2998,340.0959,339.1605,340.0959,21426.0
2025-03-19 15:10:00,341.84,342.0,341.18,341.52,33343.0,340.1556,340.3148,339.4988,339.8372,33343.0
2025-03-19 15:15:00,341.62,341.63,341.05,341.06,13667.0,339.9367,339.9466,339.3695,339.3794,13667.0
2025-03-19 15:20:00,341.06,341.07,340.15,340.29,13530.0,339.3794,339.3894,338.4739,338.6132,13530.0
2025-03-19 15:25:00,340.35,340.42,339.0,339.3,22364.0,338.6729,338.7426,337.3296,337.6281,22364.0
2025-03-19 15:30:00,339.47,340.31,339.31,340.12,10190.0,337.7973,338.6331,337.6381,338.4441,10190.0
2025-03-19 15:35:00,340.12,340.34,339.44,340.15,16745.0,338.4441,338.663,337.7674,338.4739,16745.0
2025-03-19 15:40:00,339.87,340.34,339.79,340.24,21801.0,338.1953,338.663,338.1157,338.5635,21801.0
2025-03-19 15:45:00,340.34,340.46,339.77,339.97,14055.0,338.663,338.7824,338.0958,338.2948,14055.0
2025-03-19 15:50:00,339.81,339.81,338.51,339.29,46315.0,338.1356,338.1356,336.842,337.6182,46315.0
2025-03-19 15:55:00,339.17,339.17,338.28,338.7,145774.0,337.4987,337.4987,336.6131,337.0311,145774.0
2025-03-20 09:30:00,334.57,335.14,333.61,334.79,61322.0,332.9214,333.4886,331.9661,333.1403,61322.0
2025-03-20 09:35:00,334.58,334.82,333.95,334.27,13383.0,332.9314,333.1702,332.3045,332.6229,13383.0
2025-03-20 09:40:00,334.38,335.41,334.0,335.2,30895.0,332.7323,333.7573,332.3542,333.5483,30895.0
2025-03-20 09:45:00,335.34,335.5,334.78,335.49,8208.0,333.6876,333.8468,333.1304,333.8369,8208.0
2025-03-20 09:50:00,335.48,336.01,335.35,336.0,40875.0,333.8269,334.3543,333.6976,334.3444,40875.0
2025-03-20 09:55:00,335.93,337.25,335.79,336.91,29770.0,334.2747,335.5882,334.1354,335.2499,29770.0
2025-03-20 10:00:00,336.84,338.0,336.66,337.53,32779.0,335.1802,336.3345,335.0011,335.8668,32779.0
2025-03-20 10:05:00,337.6,338.03,337.51,337.79,23259.0,335.9365,336.3644,335.8469,336.1255,23259.0
2025-03-20 10:10:00,337.83,338.36,337.68,338.12,13080.0,336.1653,336.6927,336.0161,336.4539,13080.0
2025-03-20 10:15:00,338.07,338.44,337.75,338.1,27764.0,336.4042,336.7723,336.0857,336.434,27764.0
2025-03-20 10:20:00,338.15,339.0,338.13,338.83,39593.0,336.4838,337.3296,336.4639,337.1604,39593.0
2025-03-20 10:25:00,338.76,339.02,338.55,338.71,19850.0,337.0908,337.3495,336.8818,337.041,19850.0
2025-03-20 10:30:00,338.81,339.0,338.3,338.35,10639.0,337.1405,337.3296,336.633,336.6828,10639.0
2025-03-20 10:35:00,338.36,339.0,338.21,338.66,14379.0,336.6927,337.3296,336.5435,336.9913,14379.0
2025-03-20 10:40:00,338.61,339.74,338.56,339.5,50996.0,336.9415,338.0659,336.8918,337.8271,50996.0
2025-03-20 10:45:00,339.51,339.74,339.33,339.51,14960.0,337.8371,338.0659,337.658,337.8371,14960.0
2025-03-20 10:50:00,339.36,339.52,338.81,338.96,10454.0,337.6878,337.847,337.1405,337.2898,10454.0
2025-03-20 10:55:00,338.81,339.22,338.81,339.15,12832.0,337.1405,337.5485,337.1405,337.4788,12832.0
2025-03-20 11:00:00,339.15,339.5,338.82,339.42,27177.0,337.4788,337.8271,337.1505,337.7475,27177.0
2025-03-20 11:05:00,339.4,339.53,339.28,339.48,8663.0,337.7276,337.857,337.6082,337.8072,8663.0
2025-03-20 11:10:00,339.51,339.78,339.12,339.6,9047.0,337.8371,338.1057,337.449,337.9266,9047.0
2025-03-20 11:15:00,339.63,339.78,339.28,339.29,9734.0,337.9565,338.1057,337.6082,337.6182,9734.0
2025-03-20 11:20:00,339.27,339.7,339.25,339.69,15965.0,337.5983,338.0261,337.5784,338.0162,15965.0
2025-03-20 11:25:00,339.62,339.62,339.3,339.36,4601.0,337.9465,337.9465,337.6281,337.6878,4601.0
2025-03-20 11:30:00,339.28,339.38,338.55,338.59,7991.0,337.6082,337.7077,336.8818,336.9216,7991.0
2025-03-20 11:35:00,338.56,339.0,338.48,338.98,9276.0,336.8918,337.3296,336.8121,337.3097,9276.0
2025-03-20 11:40:00,339.0,339.69,339.0,339.6,22098.0,337.3296,338.0162,337.3296,337.9266,22098.0
2025-03-20 11:45:00,339.36,339.55,339.02,339.26,4820.0,337.6878,337.8769,337.3495,337.5883,4820.0
2025-03-20 11:50:00,339.03,339.39,339.0,339.15,11696.0,337.3594,337.7177,337.3296,337.4788,11696.0
2025-03-20 11:55:00,339.06,339.07,338.5,338.5,8525.0,337.3893,337.3992,336.832,336.832,8525.0
2025-03-20 12:00:00,338.35,338.78,338.27,338.3,16264.0,336.6828,337.1107,336.6032,336.633,16264.0
2025-03-20 12:05:00,338.27,338.29,338.01,338.19,3199.0,336.6032,336.6231,336.3445,336.5236,3199.0
2025-03-20 12:10:00,338.06,338.33,337.72,338.23,11300.0,336.3942,336.6629,336.0559,336.5634,11300.0
2025-03-20 12:15:00,338.12,338.33,338.1,338.32,2651.0,336.4539,336.6629,336.434,336.6529,2651.0
2025-03-20 12:20:00,338.1,338.13,337.95,338.0,3132.0,336.434,336.4639,336.2848,336.3345,3132.0
2025-03-20 12:25:00,337.9,338.29,337.71,337.76,8098.0,336.235,336.6231,336.0459,336.0957,8098.0
2025-03-20 12:30:00,337.87,338.02,337.75,337.78,2973.0,336.2052,336.3544,336.0857,336.1156,2973.0
2025-03-20 12:35:00,337.82,338.24,337.64,338.03,5874.0,336.1554,336.5733,335.9763,336.3644,5874.0
2025-03-20 12:40:00,338.02,338.11,337.78,337.99,4167.0,336.3544,336.444,336.1156,336.3246,4167.0
2025-03-20 12:45:00,338.0,338.0,337.59,337.59,3114.0,336.3345,336.3345,335.9265,335.9265,3114.0
2025-03-20 12:50:00,337.67,337.81,337.54,337.81,5064.0,336.0061,336.1454,335.8768,336.1454,5064.0
2025-03-20 12:55:00,337.82,337.84,337.15,337.26,6506.0,336.1554,336.1753,335.4887,335.5982,6506.0
2025-03-20 13:00:00,337.26,337.77,337.21,337.68,4037.0,335.5982,336.1056,335.5484,336.0161,4037.0
2025-03-20 13:05:00,337.68,338.26,337.67,338.21,4281.0,336.0161,336.5932,336.0061,336.5435,4281.0
2025-03-20 13:10:00,338.25,338.25,337.81,338.15,6482.0,336.5833,336.5833,336.1454,336.4838,6482.0
2025-03-20 13:15:00,338.06,338.17,337.88,337.99,5470.0,336.3942,336.5037,336.2151,336.3246,5470.0
2025-03-20 13:20:00,338.11,338.13,337.52,337.52,4316.0,336.444,336.4639,335.8569,335.8569,4316.0
2025-03-20 13:25:00,337.41,337.47,336.87,337.09,11972.0,335.7474,335.8071,335.2101,335.429,11972.0
2025-03-20 13:30:00,336.95,337.64,336.95,337.58,5067.0,335.2897,335.9763,335.2897,335.9166,5067.0
2025-03-20 13:35:00,337.58,337.83,337.35,337.69,10063.0,335.9166,336.1653,335.6877,336.026,10063.0
2025-03-20 13:40:00,337.76,337.79,337.47,337.54,5865.0,336.0957,336.1255,335.8071,335.8768,5865.0
2025-03-20 13:45:00,337.68,338.0,337.67,337.74,5618.0,336.0161,336.3345,336.0061,336.0758,5618.0
2025-03-20 13:50:00,337.84,337.93,337.64,337.64,6647.0,336.1753,336.2649,335.9763,335.9763,6647.0
2025-03-20 13:55:00,337.65,337.65,337.32,337.64,6794.0,335.9862,335.9862,335.6579,335.9763,6794.0
2025-03-20 14:00:00,337.72,337.96,337.61,337.76,5113.0,336.0559,336.2947,335.9464,336.0957,5113.0
2025-03-20 14:05:00,337.64,338.01,337.59,337.83,5563.0,335.9763,336.3445,335.9265,336.1653,5563.0
2025-03-20 14:10:00,337.85,338.3,337.84,338.18,6457.0,336.1852,336.633,336.1753,336.5136,6457.0
2025-03-20 14:15:00,338.26,338.59,338.25,338.46,6357.0,336.5932,336.9216,336.5833,336.7922,6357.0
2025-03-20 14:20:00,338.34,338.34,337.9,337.97,4500.0,336.6728,336.6728,336.235,336.3047,4500.0
2025-03-20 14:25:00,338.07,338.08,337.48,337.6,8601.0,336.4042,336.4141,335.8171,335.9365,8601.0
2025-03-20 14:30:00,337.38,337.5,337.18,337.29,6445.0,335.7176,335.837,335.5186,335.628,6445.0
2025-03-20 14:35:00,337.43,337.88,337.41,337.67,8855.0,335.7673,336.2151,335.7474,336.0061,8855.0
2025-03-20 14:40:00,337.59,337.64,337.3,337.47,4314.0,335.9265,335.9763,335.638,335.8071,4314.0
2025-03-20 14:45:00,337.4,337.86,337.34,337.86,6490.0,335.7375,336.1952,335.6778,336.1952,6490.0
2025-03-20 14:50:00,337.87,338.3,337.85,338.22,9503.0,336.2052,336.633,336.1852,336.5534,9503.0
2025-03-20 14:55:00,338.29,338.3,337.34,337.47,11215.0,336.6231,336.633,335.6778,335.8071,11215.0
2025-03-20 15:00:00,337.59,337.96,337.59,337.92,4669.0,335.9265,336.2947,335.9265,336.2549,4669.0
2025-03-20 15:05:00,337.81,338.0,337.37,337.37,8866.0,336.1454,336.3345,335.7076,335.7076,8866.0
2025-03-20 15:10:00,337.38,337.87,337.37,337.64,6241.0,335.7176,336.2052,335.7076,335.9763,6241.0
2025-03-20 15:15:00,337.6,337.99,337.57,337.96,10838.0,335.9365,336.3246,335.9066,336.2947,10838.0
2025-03-20 15:20:00,337.83,337.91,337.52,337.61,32978.0,336.1653,336.245,335.8569,335.9464,32978.0
2025-03-20 15:25:00,337.53,337.56,336.45,336.46,10566.0,335.8668,335.8967,334.7921,334.8021,10566.0
2025-03-20 15:30:00,336.35,337.03,336.34,336.78,11799.0,334.6926,335.3693,334.6827,335.1205,11799.0
2025-03-20 15:35:00,336.75,337.01,336.58,336.69,8889.0,335.0907,335.3494,334.9215,335.031,8889.0
2025-03-20 15:40:00,336.76,337.22,336.69,337.13,12129.0,335.1006,335.5584,335.031,335.4688,12129.0
2025-03-20 15:45:00,337.23,337.79,337.2,337.76,18205.0,335.5683,336.1255,335.5385,336.0957,18205.0
2025-03-20 15:50:00,337.74,338.05,337.17,337.31,37497.0,336.0758,336.3843,335.5086,335.6479,37497.0
2025-03-20 15:55:00,337.51,337.6,335.85,336.43,116152.0,335.8469,335.9365,334.1951,334.7722,116152.0
2025-03-21 09:30:00,331.21,332.34,329.21,331.71,712592.0,329.578,330.7024,327.5878,330.0755,712592.0
2025-03-21 09:35:00,331.54,331.66,330.87,331.21,31182.0,329.9063,330.0258,329.2396,329.578,31182.0
2025-03-21 09:40:00,330.96,332.08,330.59,331.8,15711.0,329.3292,330.4437,328.961,330.1651,15711.0
2025-03-21 09:45:00,331.69,332.68,331.69,332.05,6796.0,330.0556,331.0407,330.0556,330.4138,6796.0
2025-03-21 09:50:00,332.08,332.08,330.63,331.26,9082.0,330.4437,330.4437,329.0008,329.6277,9082.0
2025-03-21 09:55:00,331.08,331.96,330.95,331.0,21379.0,329.4486,330.3243,329.3192,329.369,21379.0
2025-03-21 10:00:00,331.0,331.28,330.5,330.87,16181.0,329.369,329.6476,328.8715,329.2396,16181.0
2025-03-21 10:05:00,331.0,331.33,330.66,330.86,18721.0,329.369,329.6974,329.0307,329.2297,18721.0
2025-03-21 10:10:00,330.87,331.17,330.54,330.77,24014.0,329.2396,329.5382,328.9113,329.1401,24014.0
2025-03-21 10:15:00,330.85,331.54,330.15,331.12,21474.0,329.2197,329.9063,328.5232,329.4884,21474.0
2025-03-21 10:20:00,331.25,331.42,330.77,331.4,17225.0,329.6178,329.7869,329.1401,329.767,17225.0
2025-03-21 10:25:00,331.38,331.38,330.89,331.0,7182.0,329.7471,329.7471,329.2595,329.369,7182.0
2025-03-21 10:30:00,331.0,331.37,330.94,331.1,3985.0,329.369,329.7372,329.3093,329.4685,3985.0
2025-03-21 10:35:00,331.17,331.54,330.82,330.82,14738.0,329.5382,329.9063,329.1899,329.1899,14738.0
2025-03-21 10:40:00,330.84,331.48,330.61,331.26,6878.0,329.2098,329.8466,328.9809,329.6277,6878.0
2025-03-21 10:45:00,331.26,331.32,330.92,331.15,9056.0,329.6277,329.6874,329.2894,329.5183,9056.0
2025-03-21 10:50:00,331.06,331.59,331.04,331.53,6811.0,329.4287,329.9561,329.4088,329.8964,6811.0
2025-03-21 10:55:00,331.58,332.21,331.54,331.88,10388.0,329.9461,330.573,329.9063,330.2447,10388.0
2025-03-21 11:00:00,332.08,332.37,331.9,331.92,8347.0,330.4437,330.7323,330.2646,330.2845,8347.0
2025-03-21 11:05:00,331.77,332.4,331.77,332.06,30348.0,330.1352,330.7621,330.1352,330.4238,30348.0
2025-03-21 11:10:00,332.06,332.35,331.47,331.48,9072.0,330.4238,330.7124,329.8367,329.8466,9072.0
2025-03-21 11:15:00,331.48,331.48,331.19,331.29,4137.0,329.8466,329.8466,329.5581,329.6576,4137.0
2025-03-21 11:20:00,331.2,331.3,330.95,331.0,4580.0,329.568,329.6675,329.3192,329.369,4580.0
2025-03-21 11:25:00,331.17,331.17,330.91,330.94,1632.0,329.5382,329.5382,329.2794,329.3093,1632.0
2025-03-21 11:30:00,330.92,331.48,330.92,331.19,2640.0,329.2894,329.8466,329.2894,329.5581,2640.0
2025-03-21 11:35:00,331.1,331.21,331.0,331.05,3475.0,329.4685,329.578,329.369,329.4188,3475.0
2025-03-21 11:40:00,331.03,331.15,330.55,330.77,8601.0,329.3989,329.5183,328.9212,329.1401,8601.0
2025-03-21 11:45:00,330.66,331.08,330.66,330.75,6054.0,329.0307,329.4486,329.0307,329.1202,6054.0
2025-03-21 11:50:00,330.61,330.65,330.13,330.36,10013.0,328.9809,329.0207,328.5033,328.7322,10013.0
2025-03-21 11:55:00,330.36,330.65,330.34,330.43,6850.0,328.7322,329.0207,328.7123,328.8018,6850.0
2025-03-21 12:00:00,330.42,330.82,330.13,330.77,12963.0,328.7919,329.1899,328.5033,329.1401,12963.0
2025-03-21 12:05:00,330.6,331.08,330.59,331.07,4002.0,328.971,329.4486,328.961,329.4387,4002.0
2025-03-21 12:10:00,331.08,331.59,331.05,331.42,8675.0,329.4486,329.9561,329.4188,329.7869,8675.0
2025-03-21 12:15:00,331.49,332.34,331.37,332.28,24406.0,329.8566,330.7024,329.7372,330.6427,24406.0
2025-03-21 12:20:00,332.24,332.99,332.24,332.99,9905.0,330.6029,331.3492,330.6029,331.3492,9905.0
2025-03-21 12:25:00,332.99,333.33,332.63,332.95,13131.0,331.3492,331.6875,330.991,331.3094,13131.0
2025-03-21 12:30:00,332.93,333.11,332.82,332.95,7295.0,331.2895,331.4686,331.18,331.3094,7295.0
2025-03-21 12:35:00,332.94,332.97,332.54,332.65,5640.0,331.2994,331.3293,330.9014,331.0109,5640.0
2025-03-21 12:40:00,332.66,332.85,332.3,332.4,11980.0,331.0208,331.2099,330.6626,330.7621,11980.0
2025-03-21 12:45:00,332.4,333.02,332.29,333.02,9457.0,330.7621,331.379,330.6526,331.379,9457.0
2025-03-21 12:50:00,332.89,333.08,332.8,332.98,7384.0,331.2497,331.4388,331.1601,331.3392,7384.0
2025-03-21 12:55:00,332.85,333.71,332.85,333.71,12980.0,331.2099,332.0656,331.2099,332.0656,12980.0
2025-03-21 13:00:00,333.7,333.75,333.37,333.75,10085.0,332.0557,332.1055,331.7273,332.1055,10085.0
2025-03-21 13:05:00,333.84,334.41,333.84,334.41,2542.0,332.195,332.7622,332.195,332.7622,2542.0
2025-03-21 13:10:00,334.45,334.51,334.01,334.03,9811.0,332.802,332.8617,332.3642,332.3841,9811.0
2025-03-21 13:15:00,334.04,334.05,333.51,333.51,8375.0,332.394,332.404,331.8666,331.8666,8375.0
2025-03-21 13:20:00,333.48,333.99,333.4,333.99,10528.0,331.8368,332.3443,331.7572,332.3443,10528.0
2025-03-21 13:25:00,333.99,333.99,333.38,333.38,7246.0,332.3443,332.3443,331.7373,331.7373,7246.0
2025-03-21 13:30:00,333.37,333.42,333.07,333.35,5352.0,331.7273,331.7771,331.4288,331.7074,5352.0
2025-03-21 13:35:00,333.48,333.92,333.48,333.92,4646.0,331.8368,332.2746,331.8368,332.2746,4646.0
2025-03-21 13:40:00,333.79,334.41,333.79,334.22,9846.0,332.1453,332.7622,332.1453,332.5731,9846.0
2025-03-21 13:45:00,334.2,334.75,334.19,334.72,5893.0,332.5532,333.1005,332.5433,333.0707,5893.0
2025-03-21 13:50:00,334.75,334.93,334.62,334.86,7534.0,333.1005,333.2796,332.9712,333.21,7534.0
2025-03-21 13:55:00,334.88,334.88,334.29,334.29,7219.0,333.2299,333.2299,332.6428,332.6428,7219.0
2025-03-21 14:00:00,334.26,334.38,334.1,334.17,6743.0,332.6129,332.7323,332.4537,332.5234,6743.0
2025-03-21 14:05:00,334.2,334.35,333.72,334.35,6313.0,332.5532,332.7025,332.0756,332.7025,6313.0
2025-03-21 14:10:00,334.27,334.84,334.19,334.6,9292.0,332.6229,333.1901,332.5433,332.9513,9292.0
2025-03-21 14:15:00,334.62,335.0,334.55,334.91,14779.0,332.9712,333.3493,332.9015,333.2597,14779.0
2025-03-21 14:20:00,334.91,334.91,333.98,333.99,4391.0,333.2597,333.2597,332.3343,332.3443,4391.0
2025-03-21 14:25:00,334.02,334.13,333.71,333.78,4743.0,332.3741,332.4836,332.0656,332.1353,4743.0
2025-03-21 14:30:00,333.79,334.22,333.78,334.01,5563.0,332.1453,332.5731,332.1353,332.3642,5563.0
2025-03-21 14:35:00,334.0,334.66,333.93,334.55,9839.0,332.3542,333.011,332.2846,332.9015,9839.0
2025-03-21 14:40:00,334.66,334.8,334.42,334.72,9850.0,333.011,333.1503,332.7722,333.0707,9850.0
2025-03-21 14:45:00,334.64,334.67,334.17,334.33,19113.0,332.9911,333.0209,332.5234,332.6826,19113.0
2025-03-21 14:50:00,334.53,334.53,334.07,334.25,8853.0,332.8816,332.8816,332.4239,332.603,8853.0
2025-03-21 14:55:00,334.38,334.63,334.26,334.38,8833.0,332.7323,332.9811,332.6129,332.7323,8833.0
2025-03-21 15:00:00,334.36,334.38,334.05,334.1,13659.0,332.7124,332.7323,332.404,332.4537,13659.0
2025-03-21 15:05:00,334.22,334.55,334.22,334.43,9786.0,332.5731,332.9015,332.5731,332.7821,9786.0
2025-03-21 15:10:00,334.42,334.43,333.88,334.31,19876.0,332.7722,332.7821,332.2348,332.6627,19876.0
2025-03-21 15:15:00,334.47,334.72,334.28,334.72,5726.0,332.8219,333.0707,332.6328,333.0707,5726.0
2025-03-21 15:20:00,334.65,334.85,334.12,334.85,8853.0,333.001,333.2,332.4736,333.2,8853.0
2025-03-21 15:25:00,334.77,334.77,334.47,334.5,13386.0,333.1204,333.1204,332.8219,332.8518,13386.0
2025-03-21 15:30:00,334.59,334.71,334.38,334.69,12167.0,332.9413,333.0607,332.7323,333.0408,12167.0
2025-03-21 15:35:00,334.61,334.89,334.28,334.36,24732.0,332.9612,333.2398,332.6328,332.7124,24732.0
2025-03-21 15:40:00,334.23,334.43,333.72,334.23,19984.0,332.5831,332.7821,332.0756,332.5831,19984.0
2025-03-21 15:45:00,334.16,334.25,333.88,334.07,45709.0,332.5134,332.603,332.2348,332.4239,45709.0
2025-03-21 15:50:00,334.32,335.0,334.08,334.4,171563.0,332.6726,333.3493,332.4338,332.7522,171563.0
2025-03-21 15:55:00,334.54,335.95,334.25,335.73,650198.0,332.8916,334.2946,332.603,334.0757,650198.0
2025-03-24 09:30:00,340.55,341.96,340.22,341.55,56903.0,338.8719,340.275,338.5436,339.867,56903.0
2025-03-24 09:35:00,341.55,342.42,340.67,341.04,25051.0,339.867,340.7327,338.9914,339.3595,25051.0
2025-03-24 09:40:00,341.0,342.16,340.9,341.44,22717.0,339.3197,340.474,339.2202,339.7576,22717.0
2025-03-24 09:45:00,341.44,341.7,340.41,341.1,24255.0,339.7576,340.0163,338.7326,339.4192,24255.0
2025-03-24 09:50:00,341.0,341.17,340.35,340.54,9726.0,339.3197,339.4889,338.6729,338.862,9726.0
2025-03-24 09:55:00,340.55,341.04,340.55,340.98,11809.0,338.8719,339.3595,338.8719,339.2998,11809.0
2025-03-24 10:00:00,341.03,341.36,340.68,341.0,25481.0,339.3496,339.678,339.0013,339.3197,25481.0
2025-03-24 10:05:00,341.13,342.05,340.84,341.81,30365.0,339.4491,340.3646,339.1605,340.1257,30365.0
2025-03-24 10:10:00,341.82,342.0,341.65,341.74,26498.0,340.1357,340.3148,339.9665,340.0561,26498.0
2025-03-24 10:15:00,341.77,342.71,341.77,342.4,21746.0,340.0859,341.0213,340.0859,340.7128,21746.0
2025-03-24 10:20:00,342.5,342.64,342.34,342.46,8619.0,340.8123,340.9516,340.6531,340.7725,8619.0
2025-03-24 10:25:00,342.34,343.07,342.31,342.46,14829.0,340.6531,341.3795,340.6233,340.7725,14829.0
2025-03-24 10:30:00,342.54,342.8,342.46,342.51,16988.0,340.8521,341.1109,340.7725,340.8223,16988.0
2025-03-24 10:35:00,342.66,343.15,342.31,342.7,13575.0,340.9715,341.4591,340.6233,341.0114,13575.0
2025-03-24 10:40:00,342.52,342.7,341.34,341.34,5569.0,340.8322,341.0114,339.6581,339.6581,5569.0
2025-03-24 10:45:00,341.65,342.08,341.65,341.84,7153.0,339.9665,340.3944,339.9665,340.1556,7153.0
2025-03-24 10:50:00,342.12,342.5,342.08,342.26,11177.0,340.4342,340.8123,340.3944,340.5735,11177.0
2025-03-24 10:55:00,342.24,342.56,341.96,342.28,10244.0,340.5536,340.872,340.275,340.5934,10244.0
2025-03-24 11:00:00,342.28,342.28,341.79,342.01,9170.0,340.5934,340.5934,340.1058,340.3248,9170.0
2025-03-24 11:05:00,342.0,342.2,341.76,341.86,7552.0,340.3148,340.5138,340.076,340.1755,7552.0
2025-03-24 11:10:00,341.83,342.14,341.81,342.05,5392.0,340.1456,340.4541,340.1257,340.3646,5392.0
2025-03-24 11:15:00,342.05,342.46,342.05,342.4,11066.0,340.3646,340.7725,340.3646,340.7128,11066.0
2025-03-24 11:20:00,342.4,342.49,342.16,342.18,8941.0,340.7128,340.8024,340.474,340.4939,8941.0
2025-03-24 11:25:00,342.01,342.17,341.68,342.15,4490.0,340.3248,340.484,339.9964,340.4641,4490.0
2025-03-24 11:30:00,342.1,342.27,341.79,342.03,4429.0,340.4143,340.5835,340.1058,340.3447,4429.0
2025-03-24 11:35:00,342.02,342.29,341.92,342.01,3669.0,340.3347,340.6034,340.2352,340.3248,3669.0
2025-03-24 11:40:00,342.09,342.23,341.87,341.87,4033.0,340.4044,340.5437,340.1854,340.1854,4033.0
2025-03-24 11:45:00,342.01,342.1,341.78,341.78,7949.0,340.3248,340.4143,340.0959,340.0959,7949.0
2025-03-24 11:50:00,341.78,342.13,341.78,342.03,10978.0,340.0959,340.4442,340.0959,340.3447,10978.0
2025-03-24 11:55:00,342.07,342.32,341.99,342.2,22205.0,340.3845,340.6332,340.3048,340.5138,22205.0
2025-03-24 12:00:00,342.2,342.34,341.86,341.86,6899.0,340.5138,340.6531,340.1755,340.1755,6899.0
2025-03-24 12:05:00,341.87,342.41,341.72,342.4,6221.0,340.1854,340.7228,340.0362,340.7128,6221.0
2025-03-24 12:10:00,342.49,342.58,342.29,342.42,4455.0,340.8024,340.8919,340.6034,340.7327,4455.0
2025-03-24 12:15:00,342.3,342.7,341.87,341.87,21543.0,340.6133,341.0114,340.1854,340.1854,21543.0
2025-03-24 12:20:00,341.94,342.49,341.91,342.45,6700.0,340.2551,340.8024,340.2252,340.7626,6700.0
2025-03-24 12:25:00,342.32,342.33,341.6,341.98,6638.0,340.6332,340.6432,339.9168,340.2949,6638.0
2025-03-24 12:30:00,341.91,341.94,341.48,341.65,6940.0,340.2252,340.2551,339.7974,339.9665,6940.0
2025-03-24 12:35:00,341.59,341.87,341.12,341.12,5091.0,339.9068,340.1854,339.4391,339.4391,5091.0
2025-03-24 12:40:00,341.15,341.43,341.04,341.34,11730.0,339.469,339.7476,339.3595,339.6581,11730.0
2025-03-24 12:45:00,341.32,341.42,340.95,341.05,6577.0,339.6382,339.7377,339.27,339.3695,6577.0
2025-03-24 12:50:00,341.07,341.26,340.87,341.03,4020.0,339.3894,339.5784,339.1904,339.3496,4020.0
2025-03-24 12:55:00,341.08,341.08,340.8,340.92,3513.0,339.3993,339.3993,339.1207,339.2401,3513.0
2025-03-24 13:00:00,340.92,341.06,340.62,340.66,5896.0,339.2401,339.3794,338.9416,338.9814,5896.0
2025-03-24 13:05:00,340.84,340.84,340.56,340.58,10014.0,339.1605,339.1605,338.8819,338.9018,10014.0
2025-03-24 13:10:00,340.54,340.58,339.83,339.84,6410.0,338.862,338.9018,338.1555,338.1654,6410.0
2025-03-24 13:15:00,339.91,340.18,339.59,339.92,8774.0,338.2351,338.5038,337.9167,338.245,8774.0
2025-03-24 13:20:00,339.79,339.95,339.69,339.81,7178.0,338.1157,338.2749,338.0162,338.1356,7178.0
2025-03-24 13:25:00,339.95,340.28,339.72,340.28,5118.0,338.2749,338.6033,338.046,338.6033,5118.0
2025-03-24 13:30:00,340.38,340.86,340.37,340.86,7686.0,338.7028,339.1804,338.6928,339.1804,7686.0
2025-03-24 13:35:00,340.81,340.98,340.64,340.9,5256.0,339.1307,339.2998,338.9615,339.2202,5256.0
2025-03-24 13:40:00,340.83,340.83,340.47,340.48,6683.0,339.1506,339.1506,338.7923,338.8023,6683.0
2025-03-24 13:45:00,340.6,340.66,340.47,340.66,3986.0,338.9217,338.9814,338.7923,338.9814,3986.0
2025-03-24 13:50:00,340.52,340.67,340.52,340.57,6945.0,338.8421,338.9914,338.8421,338.8918,6945.0
2025-03-24 13:55:00,340.64,340.73,340.5,340.67,6551.0,338.9615,339.0511,338.8222,338.9914,6551.0
2025-03-24 14:00:00,340.64,340.72,339.84,340.04,5688.0,338.9615,339.0411,338.1654,338.3645,5688.0
2025-03-24 14:05:00,340.08,340.21,339.9,339.9,5591.0,338.4043,338.5336,338.2251,338.2251,5591.0
2025-03-24 14:10:00,340.03,340.1,339.78,339.79,3352.0,338.3545,338.4242,338.1057,338.1157,3352.0
2025-03-24 14:15:00,339.79,339.9,339.62,339.83,5665.0,338.1157,338.2251,337.9465,338.1555,5665.0
2025-03-24 14:20:00,339.7,339.7,339.44,339.54,6441.0,338.0261,338.0261,337.7674,337.8669,6441.0
2025-03-24 14:25:00,339.53,339.73,339.4,339.47,6989.0,337.857,338.056,337.7276,337.7973,6989.0
2025-03-24 14:30:00,339.47,339.65,339.29,339.5,5961.0,337.7973,337.9764,337.6182,337.8271,5961.0
2025-03-24 14:35:00,339.57,340.23,339.57,340.23,14851.0,337.8968,338.5535,337.8968,338.5535,14851.0
2025-03-24 14:40:00,340.1,341.18,340.05,341.12,17721.0,338.4242,339.4988,338.3744,339.4391,17721.0
2025-03-24 14:45:00,341.16,341.51,340.52,341.41,21628.0,339.4789,339.8272,338.8421,339.7277,21628.0
2025-03-24 14:50:00,341.28,341.43,341.11,341.29,8347.0,339.5983,339.7476,339.4292,339.6083,8347.0
2025-03-24 14:55:00,341.29,341.33,341.09,341.32,5186.0,339.6083,339.6481,339.4093,339.6382,5186.0
2025-03-24 15:00:00,341.22,341.56,341.07,341.56,4407.0,339.5386,339.877,339.3894,339.877,4407.0
2025-03-24 15:05:00,341.67,341.87,341.55,341.55,9416.0,339.9864,340.1854,339.867,339.867,9416.0
2025-03-24 15:10:00,341.56,341.78,341.43,341.6,7350.0,339.877,340.0959,339.7476,339.9168,7350.0
2025-03-24 15:15:00,341.6,342.44,341.6,342.36,18005.0,339.9168,340.7526,339.9168,340.673,18005.0
2025-03-24 15:20:00,342.32,342.4,342.01,342.4,12453.0,340.6332,340.7128,340.3248,340.7128,12453.0
2025-03-24 15:25:00,342.37,342.37,341.7,341.81,8235.0,340.683,340.683,340.0163,340.1257,8235.0
2025-03-24 15:30:00,341.72,342.0,341.61,341.95,10174.0,340.0362,340.3148,339.9267,340.265,10174.0
2025-03-24 15:35:00,341.98,342.35,341.84,341.86,20234.0,340.2949,340.6631,340.1556,340.1755,20234.0
2025-03-24 15:40:00,341.86,342.19,341.84,342.08,17027.0,340.1755,340.5039,340.1556,340.3944,17027.0
2025-03-24 15:45:00,342.1,342.75,341.97,342.75,30823.0,340.4143,341.0611,340.2849,341.0611,30823.0
2025-03-24 15:50:00,342.69,342.78,341.44,342.38,48270.0,341.0014,341.091,339.7576,340.6929,48270.0
2025-03-24 15:55:00,342.34,342.34,341.32,341.6,113493.0,340.6531,340.6531,339.6382,339.9168,113493.0
2025-03-25 09:30:00,343.58,344.81,342.9,344.0,36466.0,341.887,343.111,341.2104,342.3049,36466.0
2025-03-25 09:35:00,344.41,344.42,343.21,343.85,11355.0,342.7129,342.7229,341.5188,342.1557,11355.0
2025-03-25 09:40:00,343.92,344.13,341.97,342.43,23184.0,342.2253,342.4343,340.2849,340.7427,23184.0
2025-03-25 09:45:00,342.56,342.83,341.67,341.7,6509.0,340.872,341.1407,339.9864,340.0163,6509.0
2025-03-25 09:50:00,341.52,342.06,341.31,341.79,3595.0,339.8372,340.3745,339.6282,340.1058,3595.0
2025-03-25 09:55:00,342.11,342.12,341.53,341.71,5180.0,340.4243,340.4342,339.8471,340.0262,5180.0
2025-03-25 10:00:00,341.55,341.78,341.25,341.77,9514.0,339.867,340.0959,339.5685,340.0859,9514.0
2025-03-25 10:05:00,341.57,342.03,341.34,341.75,7200.0,339.8869,340.3447,339.6581,340.066,7200.0
2025-03-25 10:10:00,341.92,342.62,341.75,342.15,9468.0,340.2352,340.9317,340.066,340.4641,9468.0
2025-03-25 10:15:00,342.05,342.41,341.7,341.9,6252.0,340.3646,340.7228,340.0163,340.2153,6252.0
2025-03-25 10:20:00,342.07,342.36,341.99,342.3,11273.0,340.3845,340.673,340.3048,340.6133,11273.0
2025-03-25 10:25:00,342.36,342.78,342.02,342.67,8573.0,340.673,341.091,340.3347,340.9815,8573.0
2025-03-25 10:30:00,342.75,343.46,342.75,343.44,12355.0,341.0611,341.7676,341.0611,341.7477,12355.0
2025-03-25 10:35:00,343.24,343.82,343.24,343.72,6574.0,341.5487,342.1258,341.5487,342.0263,6574.0
2025-03-25 10:40:00,343.75,344.25,343.49,343.79,16769.0,342.0562,342.5537,341.7975,342.096,16769.0
2025-03-25 10:45:00,343.73,343.73,343.41,343.51,7432.0,342.0363,342.0363,341.7179,341.8174,7432.0
2025-03-25 10:50:00,343.6,343.62,343.01,343.01,12456.0,341.9069,341.9268,341.3198,341.3198,12456.0
2025-03-25 10:55:00,342.97,342.97,342.38,342.71,9489.0,341.28,341.28,340.6929,341.0213,9489.0
2025-03-25 11:00:00,342.62,343.07,342.61,343.0,4202.0,340.9317,341.3795,340.9218,341.3099,4202.0
2025-03-25 11:05:00,343.0,343.28,342.83,343.28,6529.0,341.3099,341.5885,341.1407,341.5885,6529.0
2025-03-25 11:10:00,343.3,343.64,343.13,343.64,9615.0,341.6084,341.9467,341.4392,341.9467,9615.0
2025-03-25 11:15:00,343.47,343.53,343.2,343.53,5479.0,341.7776,341.8373,341.5089,341.8373,5479.0
2025-03-25 11:20:00,343.37,343.59,343.34,343.42,1694.0,341.678,341.897,341.6482,341.7278,1694.0
2025-03-25 11:25:00,343.43,343.55,343.32,343.45,3647.0,341.7378,341.8572,341.6283,341.7577,3647.0
2025-03-25 11:30:00,343.5,343.5,343.26,343.3,4243.0,341.8074,341.8074,341.5686,341.6084,4243.0
2025-03-25 11:35:00,343.31,343.68,343.21,343.68,7132.0,341.6183,341.9865,341.5188,341.9865,7132.0
2025-03-25 11:40:00,343.67,343.78,343.59,343.78,3230.0,341.9766,342.086,341.897,342.086,3230.0
2025-03-25 11:45:00,343.92,343.98,343.34,343.34,7986.0,342.2253,342.285,341.6482,341.6482,7986.0
2025-03-25 11:50:00,343.34,343.41,342.79,342.85,8529.0,341.6482,341.7179,341.1009,341.1606,8529.0
2025-03-25 11:55:00,342.78,342.78,342.28,342.52,5777.0,341.091,341.091,340.5934,340.8322,5777.0
2025-03-25 12:00:00,342.52,342.68,342.35,342.41,3328.0,340.8322,340.9914,340.6631,340.7228,3328.0
2025-03-25 12:05:00,342.6,342.87,342.34,342.87,6730.0,340.9118,341.1805,340.6531,341.1805,6730.0
2025-03-25 12:10:00,342.87,342.9,342.75,342.85,4674.0,341.1805,341.2104,341.0611,341.1606,4674.0
2025-03-25 12:15:00,342.73,342.83,342.69,342.8,9549.0,341.0412,341.1407,341.0014,341.1109,9549.0
2025-03-25 12:20:00,342.89,343.27,342.88,343.27,15230.0,341.2004,341.5785,341.1905,341.5785,15230.0
2025-03-25 12:25:00,343.22,343.3,343.01,343.03,5161.0,341.5288,341.6084,341.3198,341.3397,5161.0
2025-03-25 12:30:00,343.11,343.18,342.85,342.96,13883.0,341.4193,341.489,341.1606,341.2701,13883.0
2025-03-25 12:35:00,342.93,343.2,342.89,342.89,4599.0,341.2402,341.5089,341.2004,341.2004,4599.0
2025-03-25 12:40:00,342.86,343.25,342.82,343.25,4781.0,341.1706,341.5586,341.1308,341.5586,4781.0
2025-03-25 12:45:00,343.25,343.25,343.03,343.22,3514.0,341.5586,341.5586,341.3397,341.5288,3514.0
2025-03-25 12:50:00,343.25,343.41,343.25,343.41,1328.0,341.5586,341.7179,341.5586,341.7179,1328.0
2025-03-25 12:55:00,343.36,343.51,343.35,343.38,2222.0,341.6681,341.8174,341.6581,341.688,2222.0
2025-03-25 13:00:00,343.46,343.78,343.37,343.78,2839.0,341.7676,342.086,341.678,342.086,2839.0
2025-03-25 13:05:00,343.7,343.85,343.59,343.85,7595.0,342.0064,342.1557,341.897,342.1557,7595.0
2025-03-25 13:10:00,343.63,343.88,343.63,343.81,2920.0,341.9368,342.1855,341.9368,342.1159,2920.0
2025-03-25 13:15:00,343.85,344.02,343.72,344.01,14870.0,342.1557,342.3248,342.0263,342.3149,14870.0
2025-03-25 13:20:00,343.94,343.94,343.53,343.54,14127.0,342.2452,342.2452,341.8373,341.8472,14127.0
2025-03-25 13:25:00,343.6,343.68,343.25,343.28,15968.0,341.9069,341.9865,341.5586,341.5885,15968.0
2025-03-25 13:30:00,343.38,343.64,343.38,343.56,6548.0,341.688,341.9467,341.688,341.8671,6548.0
2025-03-25 13:35:00,343.56,343.78,343.43,343.55,12654.0,341.8671,342.086,341.7378,341.8572,12654.0
2025-03-25 13:40:00,343.62,344.12,343.62,344.1,4836.0,341.9268,342.4244,341.9268,342.4045,4836.0
2025-03-25 13:45:00,344.1,344.1,343.19,343.38,13384.0,342.4045,342.4045,341.4989,341.688,13384.0
2025-03-25 13:50:00,343.4,343.62,343.3,343.62,3455.0,341.7079,341.9268,341.6084,341.9268,3455.0
2025-03-25 13:55:00,343.52,343.52,343.21,343.33,5620.0,341.8273,341.8273,341.5188,341.6382,5620.0
2025-03-25 14:00:00,343.35,343.35,343.02,343.21,4802.0,341.6581,341.6581,341.3298,341.5188,4802.0
2025-03-25 14:05:00,343.25,343.25,342.71,343.14,9158.0,341.5586,341.5586,341.0213,341.4492,9158.0
2025-03-25 14:10:00,343.18,343.48,343.18,343.42,2250.0,341.489,341.7875,341.489,341.7278,2250.0
2025-03-25 14:15:00,343.43,343.5,343.11,343.4,10018.0,341.7378,341.8074,341.4193,341.7079,10018.0
2025-03-25 14:20:00,343.39,343.52,343.23,343.23,5465.0,341.698,341.8273,341.5387,341.5387,5465.0
2025-03-25 14:25:00,343.2,343.31,343.03,343.28,4622.0,341.5089,341.6183,341.3397,341.5885,4622.0
2025-03-25 14:30:00,343.28,343.3,342.9,343.17,8876.0,341.5885,341.6084,341.2104,341.479,8876.0
2025-03-25 14:35:00,343.15,343.25,343.03,343.15,6013.0,341.4591,341.5586,341.3397,341.4591,6013.0
2025-03-25 14:40:00,343.22,343.23,342.78,343.0,4922.0,341.5288,341.5387,341.091,341.3099,4922.0
2025-03-25 14:45:00,343.03,343.12,342.85,342.85,9226.0,341.3397,341.4293,341.1606,341.1606,9226.0
2025-03-25 14:50:00,342.85,343.08,342.77,342.98,7864.0,341.1606,341.3895,341.081,341.29,7864.0
2025-03-25 14:55:00,343.03,343.07,342.76,342.87,11296.0,341.3397,341.3795,341.0711,341.1805,11296.0
2025-03-25 15:00:00,342.89,343.34,342.85,343.34,5492.0,341.2004,341.6482,341.1606,341.6482,5492.0
2025-03-25 15:05:00,343.3,343.56,343.18,343.3,6828.0,341.6084,341.8671,341.489,341.6084,6828.0
2025-03-25 15:10:00,343.33,343.47,342.99,343.08,8194.0,341.6382,341.7776,341.2999,341.3895,8194.0
2025-03-25 15:15:00,343.09,343.16,342.89,343.15,8985.0,341.3994,341.4691,341.2004,341.4591,8985.0
2025-03-25 15:20:00,343.09,343.24,342.96,343.02,5008.0,341.3994,341.5487,341.2701,341.3298,5008.0
2025-03-25 15:25:00,343.02,343.02,342.72,342.72,8217.0,341.3298,341.3298,341.0313,341.0313,8217.0
2025-03-25 15:30:00,342.81,343.09,342.8,342.92,13023.0,341.1208,341.3994,341.1109,341.2303,13023.0
2025-03-25 15:35:00,342.87,342.87,340.83,342.0,25484.0,341.1805,341.1805,339.1506,340.3148,25484.0
2025-03-25 15:40:00,342.22,342.88,342.22,342.8,18029.0,340.5337,341.1905,340.5337,341.1109,18029.0
2025-03-25 15:45:00,342.8,343.69,342.69,343.66,8277.0,341.1109,341.9965,341.0014,341.9666,8277.0
2025-03-25 15:50:00,343.55,343.55,342.7,343.11,19654.0,341.8572,341.8572,341.0114,341.4193,19654.0
2025-03-25 15:55:00,343.19,343.19,342.38,342.71,37916.0,341.4989,341.4989,340.6929,341.0213,37916.0
2025-03-26 09:30:00,343.36,344.18,343.11,343.73,21937.0,341.6681,342.4841,341.4193,342.0363,21937.0
2025-03-26 09:35:00,343.6,346.47,343.6,346.47,17322.0,341.9069,344.7628,341.9069,344.7628,17322.0
2025-03-26 09:40:00,346.21,347.27,346.19,346.61,12845.0,344.5041,345.5588,344.4842,344.9021,12845.0
2025-03-26 09:45:00,346.68,346.91,345.85,345.85,12546.0,344.9717,345.2006,344.1458,344.1458,12546.0
2025-03-26 09:50:00,345.86,346.76,345.84,346.38,9098.0,344.1558,345.0513,344.1359,344.6732,9098.0
2025-03-26 09:55:00,346.23,346.3,345.6,346.12,11274.0,344.524,344.5936,343.8971,344.4145,11274.0
2025-03-26 10:00:00,345.95,346.34,345.45,345.78,6590.0,344.2453,344.6334,343.7478,344.0762,6590.0
2025-03-26 10:05:00,345.83,346.09,345.52,345.52,8437.0,344.1259,344.3846,343.8175,343.8175,8437.0
2025-03-26 10:10:00,345.86,346.78,345.86,346.43,6921.0,344.1558,345.0712,344.1558,344.723,6921.0
2025-03-26 10:15:00,346.44,346.45,345.79,346.16,4405.0,344.7329,344.7429,344.0861,344.4543,4405.0
2025-03-26 10:20:00,345.9,345.99,345.42,345.54,5419.0,344.1956,344.2851,343.7179,343.8374,5419.0
2025-03-26 10:25:00,345.39,345.5,344.96,345.16,5819.0,343.6881,343.7976,343.2602,343.4592,5819.0
2025-03-26 10:30:00,345.22,345.36,345.01,345.18,3960.0,343.5189,343.6582,343.31,343.4791,3960.0
2025-03-26 10:35:00,345.18,345.89,345.01,345.76,3954.0,343.4791,344.1856,343.31,344.0563,3954.0
2025-03-26 10:40:00,345.75,345.83,345.42,345.66,5524.0,344.0463,344.1259,343.7179,343.9568,5524.0
2025-03-26 10:45:00,345.82,345.82,345.27,345.39,6825.0,344.116,344.116,343.5687,343.6881,6825.0
2025-03-26 10:50:00,345.44,345.8,345.44,345.5,6346.0,343.7378,344.0961,343.7378,343.7976,6346.0
2025-03-26 10:55:00,345.5,345.68,345.31,345.31,8991.0,343.7976,343.9767,343.6085,343.6085,8991.0
2025-03-26 11:00:00,345.31,345.78,345.27,345.63,11548.0,343.6085,344.0762,343.5687,343.9269,11548.0
2025-03-26 11:05:00,345.63,345.79,345.39,345.59,9238.0,343.9269,344.0861,343.6881,343.8871,9238.0
2025-03-26 11:10:00,345.6,345.9,345.3,345.61,7881.0,343.8971,344.1956,343.5985,343.907,7881.0
2025-03-26 11:15:00,345.63,345.88,345.19,345.27,21135.0,343.9269,344.1757,343.4891,343.5687,21135.0
2025-03-26 11:20:00,345.1,345.1,344.68,344.91,5269.0,343.3995,343.3995,342.9816,343.2105,5269.0
2025-03-26 11:25:00,344.88,344.92,344.1,344.36,6037.0,343.1806,343.2204,342.4045,342.6632,6037.0
2025-03-26 11:30:00,344.43,344.74,344.41,344.6,2105.0,342.7328,343.0413,342.7129,342.902,2105.0
2025-03-26 11:35:00,344.52,345.12,344.52,345.04,3060.0,342.8224,343.4194,342.8224,343.3398,3060.0
2025-03-26 11:40:00,345.21,345.21,344.69,344.7,3595.0,343.509,343.509,342.9915,343.0015,3595.0
2025-03-26 11:45:00,344.7,344.76,344.0,344.19,5419.0,343.0015,343.0612,342.3049,342.494,5419.0
2025-03-26 11:50:00,344.18,344.18,343.55,344.03,2676.0,342.4841,342.4841,341.8572,342.3348,2676.0
2025-03-26 11:55:00,344.07,344.07,343.05,343.54,9881.0,342.3746,342.3746,341.3596,341.8472,9881.0
2025-03-26 12:00:00,343.61,343.83,343.25,343.42,5254.0,341.9169,342.1358,341.5586,341.7278,5254.0
2025-03-26 12:05:00,343.36,343.65,343.3,343.4,3915.0,341.6681,341.9567,341.6084,341.7079,3915.0
2025-03-26 12:10:00,343.39,343.82,343.34,343.63,1798.0,341.698,342.1258,341.6482,341.9368,1798.0
2025-03-26 12:15:00,343.74,343.79,343.52,343.64,3647.0,342.0462,342.096,341.8273,341.9467,3647.0
2025-03-26 12:20:00,343.43,343.83,343.39,343.63,3669.0,341.7378,342.1358,341.698,341.9368,3669.0
2025-03-26 12:25:00,343.65,343.83,343.63,343.82,4878.0,341.9567,342.1358,341.9368,342.1258,4878.0
2025-03-26 12:30:00,343.85,344.05,343.51,343.58,5923.0,342.1557,342.3547,341.8174,341.887,5923.0
2025-03-26 12:35:00,343.6,343.82,343.6,343.63,4087.0,341.9069,342.1258,341.9069,341.9368,4087.0
2025-03-26 12:40:00,343.54,343.92,343.49,343.51,4437.0,341.8472,342.2253,341.7975,341.8174,4437.0
2025-03-26 12:45:00,343.45,343.65,343.44,343.59,4301.0,341.7577,341.9567,341.7477,341.897,4301.0
2025-03-26 12:50:00,343.6,343.6,342.69,342.83,5486.0,341.9069,341.9069,341.0014,341.1407,5486.0
2025-03-26 12:55:00,342.81,342.81,341.94,342.17,4975.0,341.1208,341.1208,340.2551,340.484,4975.0
2025-03-26 13:00:00,342.07,342.36,341.85,342.22,4497.0,340.3845,340.673,340.1655,340.5337,4497.0
2025-03-26 13:05:00,342.16,342.22,341.83,342.01,8852.0,340.474,340.5337,340.1456,340.3248,8852.0
2025-03-26 13:10:00,342.03,342.08,341.78,341.9,12640.0,340.3447,340.3944,340.0959,340.2153,12640.0
2025-03-26 13:15:00,341.88,341.88,340.67,340.68,4299.0,340.1954,340.1954,338.9914,339.0013,4299.0
2025-03-26 13:20:00,340.71,341.02,340.6,340.82,4100.0,339.0312,339.3396,338.9217,339.1406,4100.0
2025-03-26 13:25:00,340.69,340.69,340.07,340.07,5485.0,339.0113,339.0113,338.3943,338.3943,5485.0
2025-03-26 13:30:00,340.03,340.03,339.28,339.53,8403.0,338.3545,338.3545,337.6082,337.857,8403.0
2025-03-26 13:35:00,339.4,339.47,338.98,339.35,12825.0,337.7276,337.7973,337.3097,337.6779,12825.0
2025-03-26 13:40:00,339.35,340.26,339.35,339.49,17396.0,337.6779,338.5834,337.6779,337.8172,17396.0
2025-03-26 13:45:00,339.48,339.82,339.36,339.62,6457.0,337.8072,338.1455,337.6878,337.9465,6457.0
2025-03-26 13:50:00,339.83,340.1,339.56,340.1,3595.0,338.1555,338.4242,337.8868,338.4242,3595.0
2025-03-26 13:55:00,339.83,340.05,339.66,339.84,6057.0,338.1555,338.3744,337.9863,338.1654,6057.0
2025-03-26 14:00:00,339.75,340.13,339.65,340.13,6870.0,338.0759,338.454,337.9764,338.454,6870.0
2025-03-26 14:05:00,340.16,340.24,339.88,340.01,5985.0,338.4839,338.5635,338.2052,338.3346,5985.0
2025-03-26 14:10:00,340.17,340.57,340.14,340.38,7063.0,338.4938,338.8918,338.464,338.7028,7063.0
2025-03-26 14:15:00,340.39,340.77,340.37,340.42,6436.0,338.7127,339.0909,338.6928,338.7426,6436.0
2025-03-26 14:20:00,340.59,340.79,340.36,340.67,5429.0,338.9117,339.1108,338.6829,338.9914,5429.0
2025-03-26 14:25:00,340.65,340.93,340.49,340.67,6464.0,338.9715,339.2501,338.8122,338.9914,6464.0
2025-03-26 14:30:00,340.67,340.96,340.15,340.15,4270.0,338.9914,339.2799,338.4739,338.4739,4270.0
2025-03-26 14:35:00,340.09,340.42,340.09,340.26,1989.0,338.4142,338.7426,338.4142,338.5834,1989.0
2025-03-26 14:40:00,340.34,340.34,339.49,339.5,3399.0,338.663,338.663,337.8172,337.8271,3399.0
2025-03-26 14:45:00,339.75,339.86,338.79,338.82,17817.0,338.0759,338.1853,337.1206,337.1505,17817.0
2025-03-26 14:50:00,339.03,339.52,338.99,339.43,5317.0,337.3594,337.847,337.3196,337.7575,5317.0
2025-03-26 14:55:00,339.39,339.47,339.16,339.35,3776.0,337.7177,337.7973,337.4888,337.6779,3776.0
2025-03-26 15:00:00,339.49,339.78,339.36,339.53,6321.0,337.8172,338.1057,337.6878,337.857,6321.0
2025-03-26 15:05:00,339.5,339.78,339.43,339.43,4688.0,337.8271,338.1057,337.7575,337.7575,4688.0
2025-03-26 15:10:00,339.5,339.88,339.37,339.79,6359.0,337.8271,338.2052,337.6978,338.1157,6359.0
2025-03-26 15:15:00,339.75,340.4,339.75,340.28,12869.0,338.0759,338.7227,338.0759,338.6033,12869.0
2025-03-26 15:20:00,340.28,340.91,340.16,340.18,17489.0,338.6033,339.2302,338.4839,338.5038,17489.0
2025-03-26 15:25:00,340.09,340.41,339.78,339.89,4954.0,338.4142,338.7326,338.1057,338.2152,4954.0
2025-03-26 15:30:00,339.98,340.12,339.73,340.01,8438.0,338.3048,338.4441,338.056,338.3346,8438.0
2025-03-26 15:35:00,340.01,340.02,339.44,339.58,8448.0,338.3346,338.3446,337.7674,337.9067,8448.0
2025-03-26 15:40:00,339.62,340.3,339.54,340.14,10570.0,337.9465,338.6232,337.8669,338.464,10570.0
2025-03-26 15:45:00,340.27,340.63,339.99,340.6,9669.0,338.5933,338.9516,338.3147,338.9217,9669.0
2025-03-26 15:50:00,341.25,341.61,340.42,341.41,27218.0,339.5685,339.9267,338.7426,339.7277,27218.0
2025-03-26 15:55:00,341.26,341.44,340.82,340.94,87413.0,339.5784,339.7576,339.1406,339.26,87413.0
2025-03-27 09:30:00,341.08,341.4,339.0,339.45,30239.0,339.3993,339.7178,337.3296,337.7774,30239.0
2025-03-27 09:35:00,339.48,339.67,338.57,339.62,8760.0,337.8072,337.9963,336.9017,337.9465,8760.0
2025-03-27 09:40:00,339.56,339.58,336.63,337.69,11154.0,337.8868,337.9067,334.9713,336.026,11154.0
2025-03-27 09:45:00,337.84,339.03,337.46,338.86,8545.0,336.1753,337.3594,335.7972,337.1903,8545.0
2025-03-27 09:50:00,339.0,340.74,339.0,340.58,16125.0,337.3296,339.061,337.3296,338.9018,16125.0
2025-03-27 09:55:00,340.58,340.93,340.32,340.37,6082.0,338.9018,339.2501,338.6431,338.6928,6082.0
2025-03-27 10:00:00,340.89,341.58,340.09,340.38,12478.0,339.2103,339.8969,338.4142,338.7028,12478.0
2025-03-27 10:05:00,340.49,340.49,339.6,340.12,6486.0,338.8122,338.8122,337.9266,338.4441,6486.0
2025-03-27 10:10:00,339.99,340.0,339.01,339.88,15672.0,338.3147,338.3247,337.3395,338.2052,15672.0
2025-03-27 10:15:00,339.88,340.9,339.64,340.9,4172.0,338.2052,339.2202,337.9664,339.2202,4172.0
2025-03-27 10:20:00,340.9,340.91,339.99,340.22,8272.0,339.2202,339.2302,338.3147,338.5436,8272.0
2025-03-27 10:25:00,340.2,340.77,340.12,340.6,9074.0,338.5237,339.0909,338.4441,338.9217,9074.0
2025-03-27 10:30:00,340.69,341.04,340.17,341.04,9004.0,339.0113,339.3595,338.4938,339.3595,9004.0
2025-03-27 10:35:00,341.05,341.94,340.95,341.68,20043.0,339.3695,340.2551,339.27,339.9964,20043.0
2025-03-27 10:40:00,341.73,342.0,341.52,341.75,7182.0,340.0461,340.3148,339.8372,340.066,7182.0
2025-03-27 10:45:00,341.91,341.91,340.85,341.0,9051.0,340.2252,340.2252,339.1705,339.3197,9051.0
2025-03-27 10:50:00,341.05,341.05,340.69,340.94,4629.0,339.3695,339.3695,339.0113,339.26,4629.0
2025-03-27 10:55:00,340.64,341.17,340.24,341.1,6765.0,338.9615,339.4889,338.5635,339.4192,6765.0
2025-03-27 11:00:00,341.1,341.1,340.55,340.75,5485.0,339.4192,339.4192,338.8719,339.071,5485.0
2025-03-27 11:05:00,340.75,341.16,340.64,340.65,10912.0,339.071,339.4789,338.9615,338.9715,10912.0
2025-03-27 11:10:00,340.65,340.97,340.39,340.46,6594.0,338.9715,339.2899,338.7127,338.7824,6594.0
2025-03-27 11:15:00,340.51,341.09,340.36,340.82,5217.0,338.8321,339.4093,338.6829,339.1406,5217.0
2025-03-27 11:20:00,340.84,340.84,340.51,340.72,2722.0,339.1605,339.1605,338.8321,339.0411,2722.0
2025-03-27 11:25:00,340.69,340.73,339.85,339.96,4327.0,339.0113,339.0511,338.1754,338.2849,4327.0
2025-03-27 11:30:00,339.84,339.84,339.13,339.13,3936.0,338.1654,338.1654,337.4589,337.4589,3936.0
2025-03-27 11:35:00,339.16,339.25,338.66,338.96,9799.0,337.4888,337.5784,336.9913,337.2898,9799.0
2025-03-27 11:40:00,339.0,339.0,338.53,338.62,6271.0,337.3296,337.3296,336.8619,336.9515,6271.0
2025-03-27 11:45:00,338.48,338.8,338.38,338.43,6665.0,336.8121,337.1306,336.7126,336.7624,6665.0
2025-03-27 11:50:00,338.4,338.68,338.4,338.41,12290.0,336.7325,337.0112,336.7325,336.7425,12290.0
2025-03-27 11:55:00,338.41,338.89,338.31,338.79,6850.0,336.7425,337.2201,336.643,337.1206,6850.0
2025-03-27 12:00:00,338.84,339.56,338.83,339.56,1265.0,337.1704,337.8868,337.1604,337.8868,1265.0
2025-03-27 12:05:00,339.84,340.16,339.76,340.12,2245.0,338.1654,338.4839,338.0858,338.4441,2245.0
2025-03-27 12:10:00,339.81,339.81,339.58,339.63,3363.0,338.1356,338.1356,337.9067,337.9565,3363.0
2025-03-27 12:15:00,339.67,340.25,339.67,340.22,7715.0,337.9963,338.5734,337.9963,338.5436,7715.0
2025-03-27 12:20:00,340.36,340.36,339.96,339.96,4446.0,338.6829,338.6829,338.2849,338.2849,4446.0
2025-03-27 12:25:00,339.92,340.11,339.69,339.92,2664.0,338.245,338.4341,338.0162,338.245,2664.0
2025-03-27 12:30:00,339.9,340.01,339.82,339.82,1904.0,338.2251,338.3346,338.1455,338.1455,1904.0
2025-03-27 12:35:00,339.65,339.66,339.22,339.36,6996.0,337.9764,337.9863,337.5485,337.6878,6996.0
2025-03-27 12:40:00,339.37,339.51,339.1,339.25,3435.0,337.6978,337.8371,337.4291,337.5784,3435.0
2025-03-27 12:45:00,339.13,339.14,338.53,338.54,2259.0,337.4589,337.4689,336.8619,336.8718,2259.0
2025-03-27 12:50:00,338.29,338.34,338.04,338.17,3887.0,336.6231,336.6728,336.3743,336.5037,3887.0
2025-03-27 12:55:00,338.17,338.17,337.71,337.79,2637.0,336.5037,336.5037,336.0459,336.1255,2637.0
2025-03-27 13:00:00,337.66,337.84,337.24,337.75,4616.0,335.9962,336.1753,335.5783,336.0857,4616.0
2025-03-27 13:05:00,337.88,338.23,337.78,338.23,2627.0,336.2151,336.5634,336.1156,336.5634,2627.0
2025-03-27 13:10:00,338.17,338.8,338.14,338.8,6332.0,336.5037,337.1306,336.4738,337.1306,6332.0
2025-03-27 13:15:00,338.83,339.09,338.83,338.94,6159.0,337.1604,337.4191,337.1604,337.2699,6159.0
2025-03-27 13:20:00,338.83,339.03,338.68,339.03,4225.0,337.1604,337.3594,337.0112,337.3594,4225.0
2025-03-27 13:25:00,338.99,339.07,338.68,338.68,2579.0,337.3196,337.3992,337.0112,337.0112,2579.0
2025-03-27 13:30:00,338.4,338.88,338.4,338.62,3982.0,336.7325,337.2102,336.7325,336.9515,3982.0
2025-03-27 13:35:00,338.71,338.78,338.36,338.51,6991.0,337.041,337.1107,336.6927,336.842,6991.0
2025-03-27 13:40:00,338.61,338.62,338.27,338.28,2786.0,336.9415,336.9515,336.6032,336.6131,2786.0
2025-03-27 13:45:00,338.28,338.73,338.18,338.65,3533.0,336.6131,337.0609,336.5136,336.9813,3533.0
2025-03-27 13:50:00,338.79,338.79,338.15,338.16,2882.0,337.1206,337.1206,336.4838,336.4937,2882.0
2025-03-27 13:55:00,338.06,338.37,337.99,338.36,1710.0,336.3942,336.7027,336.3246,336.6927,1710.0
2025-03-27 14:00:00,338.53,338.75,338.37,338.73,5971.0,336.8619,337.0808,336.7027,337.0609,5971.0
2025-03-27 14:05:00,338.89,339.56,338.89,339.37,6332.0,337.2201,337.8868,337.2201,337.6978,6332.0
2025-03-27 14:10:00,339.4,339.7,339.39,339.7,2663.0,337.7276,338.0261,337.7177,338.0261,2663.0
2025-03-27 14:15:00,339.63,339.76,339.45,339.53,4530.0,337.9565,338.0858,337.7774,337.857,4530.0
2025-03-27 14:20:00,339.53,339.85,339.45,339.46,4935.0,337.857,338.1754,337.7774,337.7873,4935.0
2025-03-27 14:25:00,339.3,339.39,339.11,339.34,2714.0,337.6281,337.7177,337.439,337.6679,2714.0
2025-03-27 14:30:00,339.17,339.27,338.82,339.26,5148.0,337.4987,337.5983,337.1505,337.5883,5148.0
2025-03-27 14:35:00,339.05,339.57,339.05,339.4,3238.0,337.3793,337.8968,337.3793,337.7276,3238.0
2025-03-27 14:40:00,339.27,339.57,339.27,339.35,3826.0,337.5983,337.8968,337.5983,337.6779,3826.0
2025-03-27 14:45:00,339.47,339.67,339.33,339.54,1566.0,337.7973,337.9963,337.658,337.8669,1566.0
2025-03-27 14:50:00,339.6,340.0,339.6,339.82,5624.0,337.9266,338.3247,337.9266,338.1455,5624.0
2025-03-27 14:55:00,339.75,339.75,338.84,338.86,8505.0,338.0759,338.0759,337.1704,337.1903,8505.0
2025-03-27 15:00:00,338.99,339.89,338.99,339.57,3517.0,337.3196,338.2152,337.3196,337.8968,3517.0
2025-03-27 15:05:00,339.43,339.75,339.15,339.53,3934.0,337.7575,338.0759,337.4788,337.857,3934.0
2025-03-27 15:10:00,339.81,339.96,339.65,339.96,4925.0,338.1356,338.2849,337.9764,338.2849,4925.0
2025-03-27 15:15:00,339.96,340.48,339.96,340.43,4707.0,338.2849,338.8023,338.2849,338.7525,4707.0
2025-03-27 15:20:00,340.32,340.85,340.32,340.62,10395.0,338.6431,339.1705,338.6431,338.9416,10395.0
2025-03-27 15:25:00,340.78,340.81,340.46,340.72,5745.0,339.1008,339.1307,338.7824,339.0411,5745.0
2025-03-27 15:30:00,340.59,340.74,340.24,340.74,11149.0,338.9117,339.061,338.5635,339.061,11149.0
2025-03-27 15:35:00,340.75,340.77,340.16,340.59,10705.0,339.071,339.0909,338.4839,338.9117,10705.0
2025-03-27 15:40:00,340.4,340.81,340.18,340.31,9432.0,338.7227,339.1307,338.5038,338.6331,9432.0
2025-03-27 15:45:00,340.37,340.56,340.08,340.37,14403.0,338.6928,338.8819,338.4043,338.6928,14403.0
2025-03-27 15:50:00,340.38,340.38,339.12,339.62,34238.0,338.7028,338.7028,337.449,337.9465,34238.0
2025-03-27 15:55:00,339.86,339.86,339.03,339.31,61498.0,338.1853,338.1853,337.3594,337.6381,61498.0
2025-03-28 09:30:00,337.0,338.25,336.24,336.79,30366.0,335.3394,336.5833,334.5832,335.1305,30366.0
2025-03-28 09:35:00,337.08,337.82,337.08,337.22,10636.0,335.419,336.1554,335.419,335.5584,10636.0
2025-03-28 09:40:00,337.21,337.21,335.03,335.29,9222.0,335.5484,335.5484,333.3791,333.6379,9222.0
2025-03-28 09:45:00,335.18,335.77,335.18,335.48,7838.0,333.5284,334.1155,333.5284,333.8269,7838.0
2025-03-28 09:50:00,335.48,335.75,334.49,334.61,10228.0,333.8269,334.0956,332.8418,332.9612,10228.0
2025-03-28 09:55:00,334.62,334.62,333.44,333.44,7214.0,332.9712,332.9712,331.797,331.797,7214.0
2025-03-28 10:00:00,333.41,334.71,332.59,333.58,17337.0,331.7671,333.0607,330.9512,331.9363,17337.0
2025-03-28 10:05:00,333.52,333.52,331.73,332.47,16687.0,331.8766,331.8766,330.0954,330.8318,16687.0
2025-03-28 10:10:00,332.35,332.45,331.75,331.76,9681.0,330.7124,330.8119,330.1153,330.1253,9681.0
2025-03-28 10:15:00,331.75,332.54,331.64,332.19,13872.0,330.1153,330.9014,330.0058,330.5531,13872.0
2025-03-28 10:20:00,332.36,332.47,331.83,331.89,4844.0,330.7223,330.8318,330.1949,330.2546,4844.0
2025-03-28 10:25:00,331.96,332.1,331.64,332.03,8532.0,330.3243,330.4636,330.0058,330.3939,8532.0
2025-03-28 10:30:00,332.1,332.52,330.7,331.08,20950.0,330.4636,330.8815,329.0705,329.4486,20950.0
2025-03-28 10:35:00,331.23,331.54,330.96,331.44,8319.0,329.5979,329.9063,329.3292,329.8068,8319.0
2025-03-28 10:40:00,331.47,331.7,331.14,331.19,8613.0,329.8367,330.0656,329.5083,329.5581,8613.0
2025-03-28 10:45:00,331.17,331.29,330.57,330.57,8214.0,329.5382,329.6576,328.9411,328.9411,8214.0
2025-03-28 10:50:00,330.58,331.24,330.58,331.24,8612.0,328.9511,329.6078,328.9511,329.6078,8612.0
2025-03-28 10:55:00,331.13,331.13,330.54,330.54,6656.0,329.4984,329.4984,328.9113,328.9113,6656.0
2025-03-28 11:00:00,330.69,330.89,330.25,330.31,3546.0,329.0605,329.2595,328.6227,328.6824,3546.0
2025-03-28 11:05:00,330.43,330.6,330.16,330.18,10780.0,328.8018,328.971,328.5331,328.553,10780.0
2025-03-28 11:10:00,330.22,330.82,330.16,330.22,14714.0,328.5928,329.1899,328.5331,328.5928,14714.0
2025-03-28 11:15:00,330.28,330.71,330.08,330.43,7099.0,328.6526,329.0804,328.4535,328.8018,7099.0
2025-03-28 11:20:00,330.42,330.87,330.42,330.45,10897.0,328.7919,329.2396,328.7919,328.8217,10897.0
2025-03-28 11:25:00,330.54,331.01,330.42,330.76,5414.0,328.9113,329.379,328.7919,329.1302,5414.0
2025-03-28 11:30:00,330.79,331.35,330.79,331.35,3652.0,329.16,329.7173,329.16,329.7173,3652.0
2025-03-28 11:35:00,331.33,331.76,331.22,331.69,7437.0,329.6974,330.1253,329.5879,330.0556,7437.0
2025-03-28 11:40:00,331.63,331.64,330.9,331.02,15046.0,329.9959,330.0058,329.2695,329.3889,15046.0
2025-03-28 11:45:00,330.96,331.04,330.68,331.0,6018.0,329.3292,329.4088,329.0506,329.369,6018.0
2025-03-28 11:50:00,330.91,330.99,330.39,330.49,4141.0,329.2794,329.3591,328.762,328.8615,4141.0
2025-03-28 11:55:00,330.38,330.49,329.82,329.82,9332.0,328.7521,328.8615,328.1948,328.1948,9332.0
2025-03-28 12:00:00,329.91,330.31,329.82,330.16,11955.0,328.2844,328.6824,328.1948,328.5331,11955.0
2025-03-28 12:05:00,330.24,330.61,330.23,330.4,6038.0,328.6127,328.9809,328.6028,328.772,6038.0
2025-03-28 12:10:00,330.4,330.4,329.95,330.0,7547.0,328.772,328.772,328.3242,328.3739,7547.0
2025-03-28 12:15:00,329.96,330.02,329.29,329.4,6176.0,328.3341,328.3938,327.6674,327.7769,6176.0
2025-03-28 12:20:00,329.41,329.43,329.09,329.09,5106.0,327.7868,327.8067,327.4684,327.4684,5106.0
2025-03-28 12:25:00,329.0,329.19,328.9,329.1,7233.0,327.3789,327.5679,327.2793,327.4784,7233.0
2025-03-28 12:30:00,329.2,329.46,329.01,329.42,3895.0,327.5779,327.8366,327.3888,327.7968,3895.0
2025-03-28 12:35:00,329.55,329.89,329.44,329.68,2432.0,327.9261,328.2645,327.8167,328.0555,2432.0
2025-03-28 12:40:00,329.51,329.93,329.36,329.65,6782.0,327.8863,328.3043,327.7371,328.0257,6782.0
2025-03-28 12:45:00,329.7,329.87,329.5,329.8,4893.0,328.0754,328.2446,327.8764,328.1749,4893.0
2025-03-28 12:50:00,329.67,329.95,329.56,329.56,5822.0,328.0456,328.3242,327.9361,327.9361,5822.0
2025-03-28 12:55:00,329.6,329.6,329.09,329.15,4176.0,327.9759,327.9759,327.4684,327.5281,4176.0
2025-03-28 13:00:00,329.14,329.14,328.31,328.49,3842.0,327.5182,327.5182,326.6923,326.8714,3842.0
2025-03-28 13:05:00,328.49,328.54,328.27,328.42,5855.0,326.8714,326.9211,326.6525,326.8017,5855.0
2025-03-28 13:10:00,328.3,328.55,328.22,328.23,5403.0,326.6823,326.9311,326.6027,326.6127,5403.0
2025-03-28 13:15:00,328.29,328.97,328.29,328.73,8913.0,326.6724,327.349,326.6724,327.1102,8913.0
2025-03-28 13:20:00,328.85,328.86,328.64,328.78,2684.0,327.2296,327.2395,327.0206,327.1599,2684.0
2025-03-28 13:25:00,328.64,328.64,328.23,328.4,5773.0,327.0206,327.0206,326.6127,326.7818,5773.0
2025-03-28 13:30:00,328.45,328.77,328.32,328.49,5985.0,326.8316,327.15,326.7022,326.8714,5985.0
2025-03-28 13:35:00,328.48,328.63,328.13,328.38,5112.0,326.8614,327.0107,326.5131,326.7619,5112.0
2025-03-28 13:40:00,328.38,328.67,328.3,328.3,4884.0,326.7619,327.0505,326.6823,326.6823,4884.0
2025-03-28 13:45:00,328.3,328.91,328.3,328.39,6262.0,326.6823,327.2893,326.6823,326.7719,6262.0
2025-03-28 13:50:00,328.44,328.61,328.41,328.44,4603.0,326.8216,326.9908,326.7918,326.8216,4603.0
2025-03-28 13:55:00,328.62,328.88,328.34,328.88,6261.0,327.0007,327.2594,326.7221,327.2594,6261.0
2025-03-28 14:00:00,328.97,329.45,328.9,329.02,4016.0,327.349,327.8266,327.2793,327.3988,4016.0
2025-03-28 14:05:00,329.21,329.24,328.98,329.14,8600.0,327.5878,327.6177,327.359,327.5182,8600.0
2025-03-28 14:10:00,329.12,329.61,329.11,329.18,14570.0,327.4983,327.9859,327.4883,327.558,14570.0
2025-03-28 14:15:00,329.34,329.65,329.33,329.63,2400.0,327.7172,328.0257,327.7072,328.0058,2400.0
2025-03-28 14:20:00,329.63,329.63,329.14,329.14,1917.0,328.0058,328.0058,327.5182,327.5182,1917.0
2025-03-28 14:25:00,329.05,329.26,328.98,329.01,2532.0,327.4286,327.6376,327.359,327.3888,2532.0
2025-03-28 14:30:00,329.13,329.35,328.96,329.12,17610.0,327.5082,327.7271,327.3391,327.4983,17610.0
2025-03-28 14:35:00,329.1,329.12,328.35,328.4,5307.0,327.4784,327.4983,326.7321,326.7818,5307.0
2025-03-28 14:40:00,328.25,328.67,328.22,328.6,3823.0,326.6326,327.0505,326.6027,326.9808,3823.0
2025-03-28 14:45:00,328.65,328.66,328.37,328.45,7011.0,327.0306,327.0405,326.752,326.8316,7011.0
2025-03-28 14:50:00,328.65,328.76,328.45,328.76,4025.0,327.0306,327.14,326.8316,327.14,4025.0
2025-03-28 14:55:00,328.77,329.14,328.63,329.03,6927.0,327.15,327.5182,327.0107,327.4087,6927.0
2025-03-28 15:00:00,329.03,329.25,328.79,329.02,11598.0,327.4087,327.6276,327.1699,327.3988,11598.0
2025-03-28 15:05:00,329.07,329.36,329.05,329.24,5570.0,327.4485,327.7371,327.4286,327.6177,5570.0
2025-03-28 15:10:00,329.11,329.2,328.95,329.18,8278.0,327.4883,327.5779,327.3291,327.558,8278.0
2025-03-28 15:15:00,329.21,329.21,328.74,329.21,14563.0,327.5878,327.5878,327.1201,327.5878,14563.0
2025-03-28 15:20:00,329.15,329.15,328.64,328.75,5346.0,327.5281,327.5281,327.0206,327.1301,5346.0
2025-03-28 15:25:00,328.67,328.67,328.29,328.34,9001.0,327.0505,327.0505,326.6724,326.7221,9001.0
2025-03-28 15:30:00,328.35,328.6,328.05,328.34,10830.0,326.7321,326.9808,326.4335,326.7221,10830.0
2025-03-28 15:35:00,328.33,328.99,328.33,328.79,15959.0,326.7122,327.3689,326.7122,327.1699,15959.0
2025-03-28 15:40:00,328.79,329.0,328.4,329.0,12780.0,327.1699,327.3789,326.7818,327.3789,12780.0
2025-03-28 15:45:00,329.02,329.65,328.61,329.65,23741.0,327.3988,328.0257,326.9908,328.0257,23741.0
2025-03-28 15:50:00,329.75,330.33,329.08,330.18,36486.0,328.1252,328.7023,327.4585,328.553,36486.0
2025-03-28 15:55:00,329.97,330.26,329.49,329.64,122659.0,328.3441,328.6326,327.8664,328.0157,122659.0
2025-03-31 09:30:00,325.63,327.2,324.0,324.82,86308.0,324.0255,325.5877,322.4035,323.2195,86308.0
2025-03-31 09:35:00,325.06,325.68,323.36,324.47,22902.0,323.4583,324.0752,321.7666,322.8712,22902.0
2025-03-31 09:40:00,324.28,324.28,322.0,322.63,15740.0,322.6821,322.6821,320.4133,321.0402,15740.0
2025-03-31 09:45:00,322.31,323.25,322.08,323.18,13700.0,320.7218,321.6572,320.493,321.5875,13700.0
2025-03-31 09:50:00,323.0,324.88,323.0,323.52,9181.0,321.4084,323.2792,321.4084,321.9259,9181.0
2025-03-31 09:55:00,323.87,325.46,323.75,324.68,23550.0,322.2741,323.8563,322.1547,323.0801,23550.0
2025-03-31 10:00:00,324.69,326.27,324.65,325.55,12273.0,323.0901,324.6623,323.0503,323.9459,12273.0
2025-03-31 10:05:00,325.49,326.39,325.48,326.3,12342.0,323.8862,324.7817,323.8762,324.6922,12342.0
2025-03-31 10:10:00,326.15,326.4,325.69,326.0,10736.0,324.5429,324.7917,324.0852,324.3936,10736.0
2025-03-31 10:15:00,325.87,326.18,325.23,325.4,18315.0,324.2643,324.5728,323.6274,323.7966,18315.0
2025-03-31 10:20:00,325.3,325.48,324.94,325.14,10647.0,323.6971,323.8762,323.3389,323.5379,10647.0
2025-03-31 10:25:00,324.9,325.54,324.75,325.37,15842.0,323.2991,323.9359,323.1498,323.7667,15842.0
2025-03-31 10:30:00,325.22,326.74,325.22,326.5,10689.0,323.6175,325.13,323.6175,324.8912,10689.0
2025-03-31 10:35:00,326.62,326.71,326.1,326.37,10548.0,325.0106,325.1001,324.4931,324.7618,10548.0
2025-03-31 10:40:00,326.34,326.53,325.53,326.09,18527.0,324.732,324.921,323.926,324.4832,18527.0
2025-03-31 10:45:00,325.97,326.62,325.97,326.42,24267.0,324.3638,325.0106,324.3638,324.8116,24267.0
2025-03-31 10:50:00,326.42,326.75,325.65,325.94,12742.0,324.8116,325.1399,324.0454,324.3339,12742.0
2025-03-31 10:55:00,326.0,326.28,325.83,326.11,11897.0,324.3936,324.6723,324.2245,324.5031,11897.0
2025-03-31 11:00:00,326.18,326.89,326.18,326.79,10539.0,324.5728,325.2793,324.5728,325.1797,10539.0
2025-03-31 11:05:00,326.71,327.16,326.7,326.88,13555.0,325.1001,325.5479,325.0902,325.2693,13555.0
2025-03-31 11:10:00,326.88,327.06,326.75,326.98,7831.0,325.2693,325.4484,325.1399,325.3688,7831.0
2025-03-31 11:15:00,326.99,328.0,326.86,327.88,17686.0,325.3788,326.3838,325.2494,326.2644,17686.0
2025-03-31 11:20:00,327.88,328.17,327.55,328.06,20639.0,326.2644,326.5529,325.936,326.4435,20639.0
2025-03-31 11:25:00,328.03,328.19,327.64,327.8,11754.0,326.4136,326.5728,326.0256,326.1848,11754.0
2025-03-31 11:30:00,327.64,327.83,327.33,327.59,8861.0,326.0256,326.2146,325.7171,325.9758,8861.0
2025-03-31 11:35:00,327.59,328.5,327.53,328.32,8232.0,325.9758,326.8813,325.9161,326.7022,8232.0
2025-03-31 11:40:00,328.32,328.45,328.15,328.31,4449.0,326.7022,326.8316,326.533,326.6923,4449.0
2025-03-31 11:45:00,328.31,328.72,328.3,328.6,6380.0,326.6923,327.1002,326.6823,326.9808,6380.0
2025-03-31 11:50:00,328.58,328.6,328.05,328.06,10661.0,326.9609,326.9808,326.4335,326.4435,10661.0
2025-03-31 11:55:00,328.14,328.14,327.54,327.86,6855.0,326.5231,326.5231,325.9261,326.2445,6855.0
2025-03-31 12:00:00,327.99,328.45,327.98,328.08,8215.0,326.3738,326.8316,326.3639,326.4634,8215.0
2025-03-31 12:05:00,328.08,328.22,327.35,327.35,9535.0,326.4634,326.6027,325.737,325.737,9535.0
2025-03-31 12:10:00,327.15,327.15,326.7,326.95,1884.0,325.538,325.538,325.0902,325.339,1884.0
2025-03-31 12:15:00,326.99,327.6,326.88,327.6,9868.0,325.3788,325.9858,325.2693,325.9858,9868.0
2025-03-31 12:20:00,327.58,327.76,327.27,327.27,4738.0,325.9659,326.145,325.6574,325.6574,4738.0
2025-03-31 12:25:00,327.43,328.42,327.38,328.37,6120.0,325.8166,326.8017,325.7668,326.752,6120.0
2025-03-31 12:30:00,328.28,328.38,327.92,328.01,4281.0,326.6624,326.7619,326.3042,326.3937,4281.0
2025-03-31 12:35:00,328.06,328.18,327.8,328.18,6241.0,326.4435,326.5629,326.1848,326.5629,6241.0
2025-03-31 12:40:00,327.85,328.35,327.85,327.97,7371.0,326.2345,326.7321,326.2345,326.3539,7371.0
2025-03-31 12:45:00,327.97,328.12,327.85,327.98,7632.0,326.3539,326.5032,326.2345,326.3639,7632.0
2025-03-31 12:50:00,327.98,328.65,327.97,328.65,6963.0,326.3639,327.0306,326.3539,327.0306,6963.0
2025-03-31 12:55:00,328.53,328.54,327.92,328.04,8728.0,326.9112,326.9211,326.3042,326.4236,8728.0
2025-03-31 13:00:00,327.93,328.36,327.65,328.36,7058.0,326.3141,326.742,326.0355,326.742,7058.0
2025-03-31 13:05:00,328.37,329.1,328.31,328.91,11015.0,326.752,327.4784,326.6923,327.2893,11015.0
2025-03-31 13:10:00,329.03,329.11,328.68,328.71,9674.0,327.4087,327.4883,327.0604,327.0903,9674.0
2025-03-31 13:15:00,328.79,328.79,327.9,327.94,9194.0,327.1699,327.1699,326.2843,326.3241,9194.0
2025-03-31 13:20:00,327.91,327.97,327.37,327.8,7082.0,326.2942,326.3539,325.7569,326.1848,7082.0
2025-03-31 13:25:00,327.8,328.18,327.7,328.16,6720.0,326.1848,326.5629,326.0853,326.543,6720.0
2025-03-31 13:30:00,328.19,328.42,328.07,328.42,5360.0,326.5728,326.8017,326.4534,326.8017,5360.0
2025-03-31 13:35:00,328.29,328.31,327.92,328.31,9171.0,326.6724,326.6923,326.3042,326.6923,9171.0
2025-03-31 13:40:00,328.37,328.37,327.84,328.01,6375.0,326.752,326.752,326.2246,326.3937,6375.0
2025-03-31 13:45:00,327.79,328.07,327.71,328.04,5114.0,326.1748,326.4534,326.0952,326.4236,5114.0
2025-03-31 13:50:00,327.82,328.51,327.81,328.47,5747.0,326.2047,326.8913,326.1947,326.8515,5747.0
2025-03-31 13:55:00,328.5,328.5,327.85,327.87,3734.0,326.8813,326.8813,326.2345,326.2544,3734.0
2025-03-31 14:00:00,327.75,328.71,327.68,328.71,6800.0,326.135,327.0903,326.0654,327.0903,6800.0
2025-03-31 14:05:00,328.56,329.67,328.51,329.67,7460.0,326.941,328.0456,326.8913,328.0456,7460.0
2025-03-31 14:10:00,329.8,330.24,329.73,329.76,11697.0,328.1749,328.6127,328.1053,328.1351,11697.0
2025-03-31 14:15:00,329.62,329.98,329.49,329.98,16959.0,327.9958,328.354,327.8664,328.354,16959.0
2025-03-31 14:20:00,330.13,330.21,329.48,329.66,28226.0,328.5033,328.5829,327.8565,328.0356,28226.0
2025-03-31 14:25:00,329.67,329.82,329.42,329.82,3680.0,328.0456,328.1948,327.7968,328.1948,3680.0
2025-03-31 14:30:00,329.72,330.39,329.68,329.68,10965.0,328.0953,328.762,328.0555,328.0555,10965.0
2025-03-31 14:35:00,329.81,330.19,329.77,330.13,4989.0,328.1849,328.563,328.1451,328.5033,4989.0
2025-03-31 14:40:00,330.07,330.43,329.91,330.13,7409.0,328.4436,328.8018,328.2844,328.5033,7409.0
2025-03-31 14:45:00,330.03,330.03,329.36,329.8,9580.0,328.4038,328.4038,327.7371,328.1749,9580.0
2025-03-31 14:50:00,329.71,330.22,329.71,329.92,2906.0,328.0854,328.5928,328.0854,328.2943,2906.0
2025-03-31 14:55:00,330.03,330.03,329.2,329.2,10270.0,328.4038,328.4038,327.5779,327.5779,10270.0
2025-03-31 15:00:00,329.18,329.95,329.14,329.89,10822.0,327.558,328.3242,327.5182,328.2645,10822.0
2025-03-31 15:05:00,329.95,330.19,329.64,330.05,4971.0,328.3242,328.563,328.0157,328.4237,4971.0
2025-03-31 15:10:00,330.0,330.64,329.89,330.17,9768.0,328.3739,329.0108,328.2645,328.5431,9768.0
2025-03-31 15:15:00,330.4,330.63,330.18,330.35,5641.0,328.772,329.0008,328.553,328.7222,5641.0
2025-03-31 15:20:00,330.46,330.89,330.44,330.54,14235.0,328.8317,329.2595,328.8118,328.9113,14235.0
2025-03-31 15:25:00,330.44,330.45,329.71,329.78,31571.0,328.8118,328.8217,328.0854,328.155,31571.0
2025-03-31 15:30:00,329.7,330.66,329.59,330.53,13742.0,328.0754,329.0307,327.966,328.9013,13742.0
2025-03-31 15:35:00,330.63,330.67,330.01,330.19,15188.0,329.0008,329.0406,328.3839,328.563,15188.0
2025-03-31 15:40:00,330.29,331.98,330.23,330.72,18368.0,328.6625,330.3442,328.6028,329.0904,18368.0
2025-03-31 15:45:00,330.48,331.08,330.26,330.44,20714.0,328.8516,329.4486,328.6326,328.8118,20714.0
2025-03-31 15:50:00,330.62,330.75,329.26,330.27,54736.0,328.9909,329.1202,327.6376,328.6426,54736.0
2025-03-31 15:55:00,330.27,330.31,329.55,329.96,150107.0,328.6426,328.6824,327.9261,328.3341,150107.0
2025-04-01 09:30:00,327.01,327.7,325.92,327.26,53286.0,325.3987,326.0853,324.314,325.6474,53286.0
2025-04-01 09:35:00,327.3,327.39,325.01,325.63,22370.0,325.6872,325.7768,323.4085,324.0255,22370.0
2025-04-01 09:40:00,325.81,326.11,325.16,325.97,15294.0,324.2046,324.5031,323.5578,324.3638,15294.0
2025-04-01 09:45:00,326.06,327.77,325.42,327.42,6562.0,324.4533,326.1549,323.8165,325.8066,6562.0
2025-04-01 09:50:00,327.44,327.93,327.1,327.73,17975.0,325.8265,326.3141,325.4882,326.1151,17975.0
2025-04-01 09:55:00,327.58,327.58,326.49,326.58,12514.0,325.9659,325.9659,324.8812,324.9708,12514.0
2025-04-01 10:00:00,326.29,326.93,325.6,325.96,22810.0,324.6822,325.3191,323.9956,324.3538,22810.0
2025-04-01 10:05:00,325.95,326.51,325.26,325.45,12011.0,324.3439,324.9011,323.6573,323.8463,12011.0
2025-04-01 10:10:00,325.49,325.49,323.89,324.45,15863.0,323.8862,323.8862,322.294,322.8513,15863.0
2025-04-01 10:15:00,324.56,324.83,324.14,324.75,7914.0,322.9607,323.2294,322.5428,323.1498,7914.0
2025-04-01 10:20:00,324.84,325.66,324.54,325.49,8598.0,323.2394,324.0553,322.9408,323.8862,8598.0
2025-04-01 10:25:00,325.53,325.83,325.06,325.18,13256.0,323.926,324.2245,323.4583,323.5777,13256.0
2025-04-01 10:30:00,325.29,326.04,325.28,325.63,10266.0,323.6871,324.4334,323.6772,324.0255,10266.0
2025-04-01 10:35:00,325.79,326.96,325.71,326.79,4577.0,324.1847,325.3489,324.1051,325.1797,4577.0
2025-04-01 10:40:00,326.63,327.74,326.51,327.65,7138.0,325.0205,326.1251,324.9011,326.0355,7138.0
2025-04-01 10:45:00,327.52,327.67,327.29,327.66,10830.0,325.9061,326.0554,325.6773,326.0455,10830.0
2025-04-01 10:50:00,327.68,328.84,327.67,328.82,10294.0,326.0654,327.2196,326.0554,327.1997,10294.0
2025-04-01 10:55:00,328.85,329.16,328.62,328.64,6308.0,327.2296,327.5381,327.0007,327.0206,6308.0
2025-04-01 11:00:00,328.66,329.38,328.64,329.25,6343.0,327.0405,327.757,327.0206,327.6276,6343.0
2025-04-01 11:05:00,329.25,330.16,329.25,330.16,5796.0,327.6276,328.5331,327.6276,328.5331,5796.0
2025-04-01 11:10:00,330.12,331.29,329.98,331.29,5987.0,328.4933,329.6576,328.354,329.6576,5987.0
2025-04-01 11:15:00,331.39,331.91,331.12,331.31,10481.0,329.7571,330.2745,329.4884,329.6775,10481.0
2025-04-01 11:20:00,331.25,332.06,331.12,331.91,5697.0,329.6178,330.4238,329.4884,330.2745,5697.0
2025-04-01 11:25:00,331.78,331.85,330.94,331.31,6473.0,330.1452,330.2148,329.3093,329.6775,6473.0
2025-04-01 11:30:00,331.0,331.36,330.73,331.19,8399.0,329.369,329.7272,329.1003,329.5581,8399.0
2025-04-01 11:35:00,331.15,331.67,330.87,331.39,4718.0,329.5183,330.0357,329.2396,329.7571,4718.0
2025-04-01 11:40:00,331.4,331.82,331.19,331.81,3351.0,329.767,330.185,329.5581,330.175,3351.0
2025-04-01 11:45:00,331.77,332.05,331.7,331.81,3593.0,330.1352,330.4138,330.0656,330.175,3593.0
2025-04-01 11:50:00,331.81,331.84,331.1,331.44,12835.0,330.175,330.2049,329.4685,329.8068,12835.0
2025-04-01 11:55:00,331.4,331.71,331.24,331.7,3873.0,329.767,330.0755,329.6078,330.0656,3873.0
2025-04-01 12:00:00,331.58,332.11,331.51,331.82,7649.0,329.9461,330.4735,329.8765,330.185,7649.0
2025-04-01 12:05:00,331.82,331.88,331.41,331.72,15128.0,330.185,330.2447,329.777,330.0855,15128.0
2025-04-01 12:10:00,331.63,331.64,331.2,331.42,8113.0,329.9959,330.0058,329.568,329.7869,8113.0
2025-04-01 12:15:00,331.42,332.0,331.36,332.0,5239.0,329.7869,330.3641,329.7272,330.3641,5239.0
2025-04-01 12:20:00,332.04,332.21,331.65,331.65,5868.0,330.4039,330.573,330.0158,330.0158,5868.0
2025-04-01 12:25:00,332.13,332.13,331.13,331.13,5553.0,330.4934,330.4934,329.4984,329.4984,5553.0
2025-04-01 12:30:00,331.11,331.11,330.59,330.74,3588.0,329.4785,329.4785,328.961,329.1103,3588.0
2025-04-01 12:35:00,330.54,330.69,330.01,330.09,6295.0,328.9113,329.0605,328.3839,328.4635,6295.0
2025-04-01 12:40:00,330.18,330.35,330.0,330.17,18576.0,328.553,328.7222,328.3739,328.5431,18576.0
2025-04-01 12:45:00,330.16,330.63,330.02,330.63,3503.0,328.5331,329.0008,328.3938,329.0008,3503.0
2025-04-01 12:50:00,330.51,331.58,330.47,331.38,4773.0,328.8814,329.9461,328.8416,329.7471,4773.0
2025-04-01 12:55:00,331.38,331.74,331.28,331.5,6335.0,329.7471,330.1054,329.6476,329.8665,6335.0
2025-04-01 13:00:00,331.34,331.54,331.0,331.0,4444.0,329.7073,329.9063,329.369,329.369,4444.0
2025-04-01 13:05:00,331.16,331.16,330.73,330.95,2605.0,329.5282,329.5282,329.1003,329.3192,2605.0
2025-04-01 13:10:00,330.87,331.39,330.79,331.39,3525.0,329.2396,329.7571,329.16,329.7571,3525.0
2025-04-01 13:15:00,331.2,331.21,330.67,330.68,1701.0,329.568,329.578,329.0406,329.0506,1701.0
2025-04-01 13:20:00,330.94,330.94,330.53,330.72,2504.0,329.3093,329.3093,328.9013,329.0904,2504.0
2025-04-01 13:25:00,330.78,330.92,330.35,330.35,6849.0,329.1501,329.2894,328.7222,328.7222,6849.0
2025-04-01 13:30:00,330.61,330.92,330.47,330.48,6172.0,328.9809,329.2894,328.8416,328.8516,6172.0
2025-04-01 13:35:00,330.48,330.57,330.23,330.26,5918.0,328.8516,328.9411,328.6028,328.6326,5918.0
2025-04-01 13:40:00,330.34,330.63,330.21,330.21,8204.0,328.7123,329.0008,328.5829,328.5829,8204.0
2025-04-01 13:45:00,330.16,330.43,330.07,330.31,5876.0,328.5331,328.8018,328.4436,328.6824,5876.0
2025-04-01 13:50:00,330.31,330.68,330.05,330.05,8002.0,328.6824,329.0506,328.4237,328.4237,8002.0
2025-04-01 13:55:00,330.07,330.15,329.72,329.72,3878.0,328.4436,328.5232,328.0953,328.0953,3878.0
2025-04-01 14:00:00,329.85,329.85,328.54,328.75,17668.0,328.2247,328.2247,326.9211,327.1301,17668.0
2025-04-01 14:05:00,328.95,329.07,327.94,327.95,28350.0,327.3291,327.4485,326.3241,326.334,28350.0
2025-04-01 14:10:00,328.15,328.61,327.75,328.5,6148.0,326.533,326.9908,326.135,326.8813,6148.0
2025-04-01 14:15:00,328.4,328.56,328.18,328.32,13380.0,326.7818,326.941,326.5629,326.7022,13380.0
2025-04-01 14:20:00,328.43,328.44,328.02,328.11,5656.0,326.8117,326.8216,326.4037,326.4932,5656.0
2025-04-01 14:25:00,328.2,328.7,328.16,328.57,5286.0,326.5828,327.0803,326.543,326.951,5286.0
2025-04-01 14:30:00,328.76,329.04,328.49,328.83,7616.0,327.14,327.4187,326.8714,327.2097,7616.0
2025-04-01 14:35:00,328.84,329.21,328.56,328.71,9966.0,327.2196,327.5878,326.941,327.0903,9966.0
2025-04-01 14:40:00,328.48,329.03,328.48,328.88,5402.0,326.8614,327.4087,326.8614,327.2594,5402.0
2025-04-01 14:45:00,328.82,328.96,328.43,328.43,3627.0,327.1997,327.3391,326.8117,326.8117,3627.0
2025-04-01 14:50:00,328.48,328.55,328.14,328.44,13259.0,326.8614,326.9311,326.5231,326.8216,13259.0
2025-04-01 14:55:00,328.59,329.49,328.59,328.97,5665.0,326.9709,327.8664,326.9709,327.349,5665.0
2025-04-01 15:00:00,328.95,329.65,328.95,329.42,4322.0,327.3291,328.0257,327.3291,327.7968,4322.0
2025-04-01 15:05:00,329.44,329.73,329.34,329.34,5560.0,327.8167,328.1053,327.7172,327.7172,5560.0
2025-04-01 15:10:00,329.04,329.51,328.93,329.51,3330.0,327.4187,327.8863,327.3092,327.8863,3330.0
2025-04-01 15:15:00,329.55,329.89,329.37,329.38,7442.0,327.9261,328.2645,327.747,327.757,7442.0
2025-04-01 15:20:00,329.49,329.99,329.38,329.99,3960.0,327.8664,328.364,327.757,328.364,3960.0
2025-04-01 15:25:00,329.88,330.01,329.67,329.78,11263.0,328.2545,328.3839,328.0456,328.155,11263.0
2025-04-01 15:30:00,329.65,330.44,329.45,329.99,7356.0,328.0257,328.8118,327.8266,328.364,7356.0
2025-04-01 15:35:00,329.88,330.36,329.73,330.34,5303.0,328.2545,328.7322,328.1053,328.7123,5303.0
2025-04-01 15:40:00,330.2,330.49,330.02,330.09,16237.0,328.5729,328.8615,328.3938,328.4635,16237.0
2025-04-01 15:45:00,330.09,330.41,329.82,330.23,27921.0,328.4635,328.7819,328.1948,328.6028,27921.0
2025-04-01 15:50:00,330.24,330.59,329.58,330.29,37502.0,328.6127,328.961,327.956,328.6625,37502.0
2025-04-01 15:55:00,330.29,330.57,329.67,330.57,68916.0,328.6625,328.9411,328.0456,328.9411,68916.0
2025-04-02 09:30:00,326.13,328.77,326.1,328.75,39208.0,324.523,327.15,324.4931,327.1301,39208.0
2025-04-02 09:35:00,328.21,330.5,328.21,330.27,3862.0,326.5927,328.8715,326.5927,328.6426,3862.0
2025-04-02 09:40:00,330.21,330.69,329.59,329.87,14289.0,328.5829,329.0605,327.966,328.2446,14289.0
2025-04-02 09:45:00,329.7,329.93,329.3,329.79,9572.0,328.0754,328.3043,327.6774,328.165,9572.0
2025-04-02 09:50:00,330.02,330.14,329.0,329.04,10803.0,328.3938,328.5132,327.3789,327.4187,10803.0
2025-04-02 09:55:00,329.06,329.07,328.42,328.42,2745.0,327.4386,327.4485,326.8017,326.8017,2745.0
2025-04-02 10:00:00,328.24,329.92,327.98,329.69,7956.0,326.6226,328.2943,326.3639,328.0655,7956.0
2025-04-02 10:05:00,329.69,330.06,329.59,329.65,3706.0,328.0655,328.4336,327.966,328.0257,3706.0
2025-04-02 10:10:00,329.73,329.88,329.3,329.58,4088.0,328.1053,328.2545,327.6774,327.956,4088.0
2025-04-02 10:15:00,329.67,330.37,329.66,330.37,3237.0,328.0456,328.7421,328.0356,328.7421,3237.0
2025-04-02 10:20:00,330.19,330.37,329.75,330.04,4451.0,328.563,328.7421,328.1252,328.4137,4451.0
2025-04-02 10:25:00,330.02,330.93,330.01,330.93,3974.0,328.3938,329.2993,328.3839,329.2993,3974.0
2025-04-02 10:30:00,330.87,331.57,330.66,331.19,7465.0,329.2396,329.9362,329.0307,329.5581,7465.0
2025-04-02 10:35:00,330.96,330.99,330.44,330.8,3666.0,329.3292,329.3591,328.8118,329.17,3666.0
2025-04-02 10:40:00,330.78,331.15,330.42,330.55,5093.0,329.1501,329.5183,328.7919,328.9212,5093.0
2025-04-02 10:45:00,330.7,330.79,330.16,330.55,5348.0,329.0705,329.16,328.5331,328.9212,5348.0
2025-04-02 10:50:00,330.56,331.03,330.49,330.81,3338.0,328.9312,329.3989,328.8615,329.1799,3338.0
2025-04-02 10:55:00,330.87,331.75,330.87,331.75,3024.0,329.2396,330.1153,329.2396,330.1153,3024.0
2025-04-02 11:00:00,331.67,331.67,330.74,331.6,7708.0,330.0357,330.0357,329.1103,329.966,7708.0
2025-04-02 11:05:00,331.44,331.52,331.04,331.23,2949.0,329.8068,329.8864,329.4088,329.5979,2949.0
2025-04-02 11:10:00,331.57,331.57,331.26,331.26,2502.0,329.9362,329.9362,329.6277,329.6277,2502.0
2025-04-02 11:15:00,331.06,331.61,330.71,331.61,5854.0,329.4287,329.976,329.0804,329.976,5854.0
2025-04-02 11:20:00,331.51,332.12,331.46,332.12,6135.0,329.8765,330.4835,329.8267,330.4835,6135.0
2025-04-02 11:25:00,332.11,332.97,332.11,332.42,10172.0,330.4735,331.3293,330.4735,330.782,10172.0
2025-04-02 11:30:00,332.45,332.66,332.15,332.52,10688.0,330.8119,331.0208,330.5133,330.8815,10688.0
2025-04-02 11:35:00,332.7,332.81,332.37,332.67,3815.0,331.0606,331.1701,330.7323,331.0308,3815.0
2025-04-02 11:40:00,332.75,332.92,331.91,331.95,6917.0,331.1104,331.2795,330.2745,330.3143,6917.0
2025-04-02 11:45:00,331.95,331.99,331.47,331.5,6138.0,330.3143,330.3541,329.8367,329.8665,6138.0
2025-04-02 11:50:00,331.56,331.65,331.25,331.48,6652.0,329.9262,330.0158,329.6178,329.8466,6652.0
2025-04-02 11:55:00,331.78,332.0,331.67,331.96,4226.0,330.1452,330.3641,330.0357,330.3243,4226.0
2025-04-02 12:00:00,331.87,332.11,331.83,331.96,2172.0,330.2347,330.4735,330.1949,330.3243,2172.0
2025-04-02 12:05:00,332.15,332.25,331.99,332.09,2332.0,330.5133,330.6128,330.3541,330.4536,2332.0
2025-04-02 12:10:00,332.31,333.38,332.28,333.38,4289.0,330.6725,331.7373,330.6427,331.7373,4289.0
2025-04-02 12:15:00,333.5,334.04,333.44,333.74,23563.0,331.8567,332.394,331.797,332.0955,23563.0
2025-04-02 12:20:00,333.74,333.86,333.56,333.8,2093.0,332.0955,332.2149,331.9164,332.1552,2093.0
2025-04-02 12:25:00,333.8,333.93,333.43,333.93,4600.0,332.1552,332.2846,331.787,332.2846,4600.0
2025-04-02 12:30:00,334.01,334.27,333.87,334.12,7576.0,332.3642,332.6229,332.2249,332.4736,7576.0
2025-04-02 12:35:00,334.1,334.17,333.25,333.46,5572.0,332.4537,332.5234,331.6079,331.8169,5572.0
2025-04-02 12:40:00,333.61,333.74,333.31,333.72,13457.0,331.9661,332.0955,331.6676,332.0756,13457.0
2025-04-02 12:45:00,333.59,334.62,333.52,334.62,8639.0,331.9462,332.9712,331.8766,332.9712,8639.0
2025-04-02 12:50:00,334.66,334.88,334.24,334.63,8419.0,333.011,333.2299,332.593,332.9811,8419.0
2025-04-02 12:55:00,334.64,334.64,334.42,334.57,2082.0,332.9911,332.9911,332.7722,332.9214,2082.0
2025-04-02 13:00:00,334.86,335.01,334.83,335.01,2653.0,333.21,333.3592,333.1801,333.3592,2653.0
2025-04-02 13:05:00,335.0,335.78,334.83,335.56,6023.0,333.3493,334.1254,333.1801,333.9065,6023.0
2025-04-02 13:10:00,335.59,336.35,335.59,335.92,7469.0,333.9364,334.6926,333.9364,334.2648,7469.0
2025-04-02 13:15:00,336.0,336.0,335.53,335.6,4972.0,334.3444,334.3444,333.8767,333.9463,4972.0
2025-04-02 13:20:00,335.67,335.73,335.09,335.56,5833.0,334.016,334.0757,333.4388,333.9065,5833.0
2025-04-02 13:25:00,335.49,335.63,335.36,335.36,6288.0,333.8369,333.9762,333.7075,333.7075,6288.0
2025-04-02 13:30:00,335.37,335.38,334.95,335.16,3962.0,333.7175,333.7274,333.2995,333.5085,3962.0
2025-04-02 13:35:00,334.92,334.96,334.4,334.79,2942.0,333.2697,333.3095,332.7522,333.1403,2942.0
2025-04-02 13:40:00,334.8,334.97,334.32,334.32,2910.0,333.1503,333.3194,332.6726,332.6726,2910.0
2025-04-02 13:45:00,334.38,334.39,333.61,333.69,5039.0,332.7323,332.7423,331.9661,332.0457,5039.0
2025-04-02 13:50:00,333.48,333.76,333.16,333.76,3326.0,331.8368,332.1154,331.5184,332.1154,3326.0
2025-04-02 13:55:00,333.98,334.14,333.82,334.14,8513.0,332.3343,332.4935,332.1751,332.4935,8513.0
2025-04-02 14:00:00,334.19,334.51,333.92,334.11,9075.0,332.5433,332.8617,332.2746,332.4637,9075.0
2025-04-02 14:05:00,334.02,334.02,333.59,333.83,3729.0,332.3741,332.3741,331.9462,332.1851,3729.0
2025-04-02 14:10:00,333.93,333.97,333.53,333.78,2923.0,332.2846,332.3244,331.8865,332.1353,2923.0
2025-04-02 14:15:00,333.61,334.0,333.59,333.74,4242.0,331.9661,332.3542,331.9462,332.0955,4242.0
2025-04-02 14:20:00,333.73,333.86,333.18,333.38,4398.0,332.0856,332.2149,331.5383,331.7373,4398.0
2025-04-02 14:25:00,333.57,333.57,332.65,332.65,4737.0,331.9263,331.9263,331.0109,331.0109,4737.0
2025-04-02 14:30:00,332.48,333.37,332.47,333.23,3706.0,330.8417,331.7273,330.8318,331.588,3706.0
2025-04-02 14:35:00,333.5,334.27,333.5,334.24,8438.0,331.8567,332.6229,331.8567,332.593,8438.0
2025-04-02 14:40:00,334.27,335.05,334.27,334.75,9380.0,332.6229,333.399,332.6229,333.1005,9380.0
2025-04-02 14:45:00,334.61,334.71,334.21,334.53,5399.0,332.9612,333.0607,332.5632,332.8816,5399.0
2025-04-02 14:50:00,334.34,334.47,333.9,334.37,7779.0,332.6925,332.8219,332.2547,332.7224,7779.0
2025-04-02 14:55:00,334.2,334.21,332.94,332.95,3994.0,332.5532,332.5632,331.2994,331.3094,3994.0
2025-04-02 15:00:00,332.97,334.0,332.97,334.0,4221.0,331.3293,332.3542,331.3293,332.3542,4221.0
2025-04-02 15:05:00,333.99,334.15,333.75,334.01,5764.0,332.3443,332.5035,332.1055,332.3642,5764.0
2025-04-02 15:10:00,333.82,333.95,333.61,333.68,4771.0,332.1751,332.3045,331.9661,332.0358,4771.0
2025-04-02 15:15:00,333.68,333.68,333.24,333.62,10205.0,332.0358,332.0358,331.598,331.9761,10205.0
2025-04-02 15:20:00,333.34,334.35,333.34,334.05,6941.0,331.6975,332.7025,331.6975,332.404,6941.0
2025-04-02 15:25:00,334.19,334.79,333.96,334.54,7432.0,332.5433,333.1403,332.3144,332.8916,7432.0
2025-04-02 15:30:00,334.45,335.29,334.12,335.29,8767.0,332.802,333.6379,332.4736,333.6379,8767.0
2025-04-02 15:35:00,335.1,335.36,334.66,335.0,16763.0,333.4488,333.7075,333.011,333.3493,16763.0
2025-04-02 15:40:00,335.01,335.72,334.91,335.48,14671.0,333.3592,334.0657,333.2597,333.8269,14671.0
2025-04-02 15:45:00,335.42,335.93,335.32,335.86,16169.0,333.7672,334.2747,333.6677,334.2051,16169.0
2025-04-02 15:50:00,335.95,335.95,335.22,335.3,28221.0,334.2946,334.2946,333.5682,333.6478,28221.0
2025-04-02 15:55:00,335.43,335.54,334.08,334.48,131625.0,333.7772,333.8866,332.4338,332.8319,131625.0
2025-04-03 09:30:00,319.67,324.7,315.52,317.76,181994.0,318.0948,323.1,313.9653,316.1942,181994.0
2025-04-03 09:35:00,317.91,319.05,316.09,319.05,61031.0,316.3435,317.4779,314.5325,317.4779,61031.0
2025-04-03 09:40:00,319.03,319.53,318.07,318.96,49758.0,317.458,317.9555,316.5027,317.3883,49758.0
2025-04-03 09:45:00,318.71,319.41,317.47,319.0,61977.0,317.1396,317.8361,315.9057,317.4281,61977.0
2025-04-03 09:50:00,319.17,319.82,317.98,318.14,37805.0,317.5973,318.2441,316.4132,316.5724,37805.0
2025-04-03 09:55:00,318.28,318.74,317.15,318.43,40924.0,316.7117,317.1694,315.5872,316.8609,40924.0
2025-04-03 10:00:00,317.87,319.08,317.12,317.17,37792.0,316.3037,317.5077,315.5574,315.6071,37792.0
2025-04-03 10:05:00,317.28,317.28,315.03,315.29,38012.0,315.7166,315.7166,313.4777,313.7364,38012.0
2025-04-03 10:10:00,315.25,315.26,313.9,314.49,30594.0,313.6966,313.7066,312.3533,312.9404,30594.0
2025-04-03 10:15:00,314.5,315.18,313.41,313.41,23730.0,312.9503,313.627,311.8657,311.8657,23730.0
2025-04-03 10:20:00,313.35,313.91,312.7,312.88,42240.0,311.806,312.3632,311.1592,311.3383,42240.0
2025-04-03 10:25:00,312.9,313.21,311.45,311.73,49040.0,311.3582,311.6667,309.9153,310.194,49040.0
2025-04-03 10:30:00,311.57,312.64,311.01,311.02,40467.0,310.0347,311.0995,309.4775,309.4875,40467.0
2025-04-03 10:35:00,311.01,311.53,310.46,310.57,16103.0,309.4775,309.9949,308.9302,309.0397,16103.0
2025-04-03 10:40:00,310.71,310.95,309.78,310.66,35457.0,309.179,309.4178,308.2536,309.1292,35457.0
2025-04-03 10:45:00,310.81,310.89,309.9,310.1,23781.0,309.2785,309.3581,308.373,308.572,23781.0
2025-04-03 10:50:00,310.25,310.47,309.37,309.75,28150.0,308.7212,308.9402,307.8456,308.2237,28150.0
2025-04-03 10:55:00,309.5,310.2,309.11,309.2,21659.0,307.9749,308.6715,307.5869,307.6764,21659.0
2025-04-03 11:00:00,309.1,309.59,308.53,309.52,17028.0,307.5769,308.0645,307.0097,307.9948,17028.0
2025-04-03 11:05:00,309.5,310.08,308.87,310.0,13205.0,307.9749,308.5521,307.348,308.4725,13205.0
2025-04-03 11:10:00,310.04,311.54,309.96,310.92,22806.0,308.5123,310.0049,308.4327,309.3879,22806.0
2025-04-03 11:15:00,310.68,311.63,310.68,311.22,26451.0,309.1491,310.0944,309.1491,309.6865,26451.0
2025-04-03 11:20:00,311.38,311.7,311.0,311.42,24572.0,309.8457,310.1641,309.4676,309.8855,24572.0
2025-04-03 11:25:00,311.35,312.15,311.2,311.38,16272.0,309.8158,310.6119,309.6666,309.8457,16272.0
2025-04-03 11:30:00,311.38,312.0,310.75,311.72,17236.0,309.8457,310.4626,309.2188,310.184,17236.0
2025-04-03 11:35:00,311.7,312.0,310.75,311.77,14704.0,310.1641,310.4626,309.2188,310.2338,14704.0
2025-04-03 11:40:00,311.75,312.91,311.74,312.35,18746.0,310.2139,311.3681,310.2039,310.8109,18746.0
2025-04-03 11:45:00,312.25,312.36,310.7,311.08,18960.0,310.7114,310.8209,309.169,309.5472,18960.0
2025-04-03 11:50:00,311.2,311.2,310.61,310.97,11734.0,309.6666,309.6666,309.0795,309.4377,11734.0
2025-04-03 11:55:00,311.2,311.92,311.06,311.37,18501.0,309.6666,310.383,309.5273,309.8357,18501.0
2025-04-03 12:00:00,311.46,312.28,311.28,311.54,16547.0,309.9253,310.7412,309.7462,310.0049,16547.0
2025-04-03 12:05:00,311.64,312.11,311.52,311.8,14523.0,310.1044,310.5721,309.985,310.2636,14523.0
2025-04-03 12:10:00,311.81,313.21,311.77,313.03,30271.0,310.2736,311.6667,310.2338,311.4875,30271.0
2025-04-03 12:15:00,312.97,313.04,312.27,312.95,21158.0,311.4278,311.4975,310.7313,311.4079,21158.0
2025-04-03 12:20:00,312.66,312.82,312.07,312.36,22150.0,311.1194,311.2786,310.5323,310.8209,22150.0
2025-04-03 12:25:00,312.36,312.95,311.74,312.74,18923.0,310.8209,311.4079,310.2039,311.199,18923.0
2025-04-03 12:30:00,312.96,313.18,311.93,311.98,30152.0,311.4179,311.6368,310.393,310.4427,30152.0
2025-04-03 12:35:00,312.15,312.2,311.52,311.94,14562.0,310.6119,310.6616,309.985,310.4029,14562.0
2025-04-03 12:40:00,311.97,313.13,311.97,312.24,32868.0,310.4328,311.5871,310.4328,310.7014,32868.0
2025-04-03 12:45:00,312.39,312.65,312.0,312.65,6889.0,310.8507,311.1094,310.4626,311.1094,6889.0
2025-04-03 12:50:00,312.65,312.73,311.42,311.58,13874.0,311.1094,311.189,309.8855,310.0447,13874.0
2025-04-03 12:55:00,311.4,311.79,311.38,311.69,14545.0,309.8656,310.2537,309.8457,310.1542,14545.0
2025-04-03 13:00:00,311.67,312.11,311.6,311.62,10340.0,310.1343,310.5721,310.0646,310.0845,10340.0
2025-04-03 13:05:00,311.72,312.27,311.71,312.0,8801.0,310.184,310.7313,310.1741,310.4626,8801.0
2025-04-03 13:10:00,311.81,311.93,311.52,311.63,11921.0,310.2736,310.393,309.985,310.0944,11921.0
2025-04-03 13:15:00,311.62,311.7,310.8,310.93,20485.0,310.0845,310.1641,309.2685,309.3979,20485.0
2025-04-03 13:20:00,311.19,311.28,309.93,310.0,18286.0,309.6566,309.7462,308.4028,308.4725,18286.0
2025-04-03 13:25:00,310.04,310.46,309.89,310.35,11026.0,308.5123,308.9302,308.363,308.8208,11026.0
2025-04-03 13:30:00,310.23,310.49,309.95,310.49,13075.0,308.7013,308.9601,308.4227,308.9601,13075.0
2025-04-03 13:35:00,310.5,310.86,310.35,310.55,21552.0,308.97,309.3282,308.8208,309.0198,21552.0
2025-04-03 13:40:00,310.5,310.93,310.44,310.78,26109.0,308.97,309.3979,308.9103,309.2486,26109.0
2025-04-03 13:45:00,310.84,310.95,309.92,309.92,33005.0,309.3083,309.4178,308.3929,308.3929,33005.0
2025-04-03 13:50:00,309.85,309.93,309.05,309.14,25697.0,308.3232,308.4028,307.5272,307.6167,25697.0
2025-04-03 13:55:00,309.05,309.28,308.04,308.59,62339.0,307.5272,307.756,306.5221,307.0694,62339.0
2025-04-03 14:00:00,308.24,309.36,308.08,308.63,22084.0,306.7212,307.8356,306.5619,307.1092,22084.0
2025-04-03 14:05:00,308.65,308.77,307.88,308.67,25861.0,307.1291,307.2485,306.3629,307.149,25861.0
2025-04-03 14:10:00,308.67,308.79,307.1,307.1,42828.0,307.149,307.2684,305.5868,305.5868,42828.0
2025-04-03 14:15:00,307.13,307.57,306.78,307.07,22922.0,305.6166,306.0545,305.2683,305.5569,22922.0
2025-04-03 14:20:00,306.94,308.13,306.76,307.54,33382.0,305.4276,306.6117,305.2484,306.0246,33382.0
2025-04-03 14:25:00,307.49,307.98,307.13,307.38,11378.0,305.9748,306.4624,305.6166,305.8654,11378.0
2025-04-03 14:30:00,307.15,307.58,306.62,306.81,25474.0,305.6365,306.0644,305.1091,305.2982,25474.0
2025-04-03 14:35:00,306.88,307.54,306.88,307.3,16419.0,305.3679,306.0246,305.3679,305.7858,16419.0
2025-04-03 14:40:00,307.34,307.85,307.13,307.57,16982.0,305.8256,306.3331,305.6166,306.0545,16982.0
2025-04-03 14:45:00,307.55,308.13,307.41,308.07,14380.0,306.0346,306.6117,305.8952,306.552,14380.0
2025-04-03 14:50:00,307.95,308.31,307.07,307.32,27917.0,306.4326,306.7908,305.5569,305.8057,27917.0
2025-04-03 14:55:00,307.31,307.8,307.06,307.46,25506.0,305.7957,306.2833,305.547,305.945,25506.0
2025-04-03 15:00:00,307.28,307.56,306.49,306.8,28066.0,305.7659,306.0445,304.9798,305.2882,28066.0
2025-04-03 15:05:00,306.76,307.24,306.51,306.6,48781.0,305.2484,305.7261,304.9997,305.0892,48781.0
2025-04-03 15:10:00,306.61,306.99,306.33,306.37,23917.0,305.0992,305.4773,304.8206,304.8604,23917.0
2025-04-03 15:15:00,306.36,306.91,305.55,306.68,66598.0,304.8504,305.3977,304.0444,305.1688,66598.0
2025-04-03 15:20:00,306.75,307.33,306.02,306.47,81228.0,305.2385,305.8156,304.5121,304.9599,81228.0
2025-04-03 15:25:00,306.51,306.85,305.83,306.17,21251.0,304.9997,305.338,304.323,304.6614,21251.0
2025-04-03 15:30:00,306.17,306.19,305.35,305.71,24861.0,304.6614,304.6813,303.8454,304.2036,24861.0
2025-04-03 15:35:00,305.57,306.33,305.0,306.33,66887.0,304.0643,304.8206,303.4971,304.8206,66887.0
2025-04-03 15:40:00,306.2,306.49,305.73,306.1,43232.0,304.6912,304.9798,304.2235,304.5917,43232.0
2025-04-03 15:45:00,306.07,306.33,305.0,305.72,42127.0,304.5618,304.8206,303.4971,304.2136,42127.0
2025-04-03 15:50:00,305.72,306.23,305.22,305.8,76663.0,304.2136,304.7211,303.716,304.2932,76663.0
2025-04-03 15:55:00,305.87,306.64,305.42,305.61,206516.0,304.3628,305.129,303.915,304.1041,206516.0
2025-04-04 09:30:00,285.0,288.48,284.0,287.22,243832.0,283.5957,287.0585,282.6006,285.8047,243832.0
2025-04-04 09:35:00,287.25,287.72,284.53,285.97,121585.0,285.8346,286.3023,283.128,284.5609,121585.0
2025-04-04 09:40:00,285.56,287.1,284.99,285.86,139745.0,284.1529,285.6853,283.5857,284.4514,139745.0
2025-04-04 09:45:00,286.04,288.67,285.47,286.85,60168.0,284.6305,287.2476,284.0634,285.4366,60168.0
2025-04-04 09:50:00,286.34,287.11,285.06,285.83,118808.0,284.9291,285.6953,283.6554,284.4216,118808.0
2025-04-04 09:55:00,285.71,288.43,285.41,287.83,93621.0,284.3022,287.0088,284.0036,286.4117,93621.0
2025-04-04 10:00:00,287.98,289.47,287.75,289.19,77464.0,286.561,288.0436,286.3321,287.765,77464.0
2025-04-04 10:05:00,289.11,289.43,287.9,288.91,41618.0,287.6854,288.0038,286.4814,287.4864,41618.0
2025-04-04 10:10:00,289.01,289.1,288.1,288.5,52469.0,287.5859,287.6755,286.6804,287.0784,52469.0
2025-04-04 10:15:00,288.6,288.88,287.5,288.51,41254.0,287.1779,287.4565,286.0833,287.0884,41254.0
2025-04-04 10:20:00,288.75,289.45,288.11,288.68,77039.0,287.3272,288.0237,286.6903,287.2575,77039.0
2025-04-04 10:25:00,288.68,288.71,287.1,287.16,70119.0,287.2575,287.2874,285.6853,285.745,70119.0
2025-04-04 10:30:00,287.23,288.48,285.84,286.33,46725.0,285.8147,287.0585,284.4315,284.9191,46725.0
2025-04-04 10:35:00,286.23,286.58,284.93,285.68,37665.0,284.8196,285.1679,283.526,284.2723,37665.0
2025-04-04 10:40:00,285.54,285.72,284.23,284.38,32324.0,284.133,284.3121,282.8295,282.9787,32324.0
2025-04-04 10:45:00,284.22,284.22,282.62,282.75,44119.0,282.8195,282.8195,281.2274,281.3568,44119.0
2025-04-04 10:50:00,282.65,285.49,281.5,284.96,63185.0,281.2572,284.0833,280.1129,283.5559,63185.0
2025-04-04 10:55:00,285.37,286.86,285.12,286.62,57553.0,283.9638,285.4465,283.7151,285.2077,57553.0
2025-04-04 11:00:00,286.38,290.77,286.38,290.63,62416.0,284.9689,289.3372,284.9689,289.1979,62416.0
2025-04-04 11:05:00,290.63,291.2,289.4,290.27,57283.0,289.1979,289.7651,287.974,288.8397,57283.0
2025-04-04 11:10:00,290.58,293.5,290.23,292.13,62472.0,289.1482,292.0538,288.7999,290.6905,62472.0
2025-04-04 11:15:00,292.19,293.86,292.1,292.32,45380.0,290.7502,292.412,290.6607,290.8796,45380.0
2025-04-04 11:20:00,292.1,294.3,292.03,293.91,37104.0,290.6607,292.8498,290.591,292.4618,37104.0
2025-04-04 11:25:00,293.55,293.69,289.55,289.86,37528.0,292.1035,292.2428,288.1232,288.4317,37528.0
2025-04-04 11:30:00,289.87,291.33,289.86,290.35,28029.0,288.4417,289.8945,288.4317,288.9193,28029.0
2025-04-04 11:35:00,290.38,290.39,288.61,289.38,28605.0,288.9492,288.9591,287.1879,287.9541,28605.0
2025-04-04 11:40:00,289.3,289.99,288.8,289.68,25477.0,287.8745,288.5611,287.3769,288.2526,25477.0
2025-04-04 11:45:00,289.49,290.69,288.95,290.23,29814.0,288.0635,289.2576,287.5262,288.7999,29814.0
2025-04-04 11:50:00,290.12,291.08,289.21,289.54,22573.0,288.6904,289.6457,287.7849,288.1133,22573.0
2025-04-04 11:55:00,289.8,290.91,289.51,289.85,71038.0,288.372,289.4765,288.0834,288.4218,71038.0
2025-04-04 12:00:00,290.02,291.5,289.82,290.21,29503.0,288.5909,290.0636,288.3919,288.78,29503.0
2025-04-04 12:05:00,290.16,292.03,290.16,291.21,31866.0,288.7302,290.591,288.7302,289.7751,31866.0
2025-04-04 12:10:00,291.15,292.48,290.61,291.09,30017.0,289.7154,291.0388,289.178,289.6557,30017.0
2025-04-04 12:15:00,291.4,291.51,288.67,289.08,16440.0,289.9641,290.0736,287.2476,287.6556,16440.0
2025-04-04 12:20:00,289.1,289.3,288.3,289.01,21570.0,287.6755,287.8745,286.8794,287.5859,21570.0
2025-04-04 12:25:00,289.19,289.95,288.84,289.84,73799.0,287.765,288.5213,287.4167,288.4118,73799.0
2025-04-04 12:30:00,289.87,291.0,289.7,290.74,55123.0,288.4417,289.5661,288.2725,289.3074,55123.0
2025-04-04 12:35:00,290.56,292.45,290.27,292.0,65351.0,289.1283,291.009,288.8397,290.5612,65351.0
2025-04-04 12:40:00,292.02,293.16,291.22,291.26,66619.0,290.5811,291.7155,289.785,289.8248,66619.0
2025-04-04 12:45:00,291.26,291.74,290.75,291.44,75855.0,289.8248,290.3025,289.3173,290.0039,75855.0
2025-04-04 12:50:00,291.44,292.51,291.38,291.8,86245.0,290.0039,291.0687,289.9442,290.3622,86245.0
2025-04-04 12:55:00,291.78,291.78,290.48,290.68,51527.0,290.3423,290.3423,289.0487,289.2477,51527.0
2025-04-04 13:00:00,290.68,291.9,290.16,291.42,68897.0,289.2477,290.4617,288.7302,289.984,68897.0
2025-04-04 13:05:00,291.39,291.68,290.12,290.44,41179.0,289.9542,290.2428,288.6904,289.0089,41179.0
2025-04-04 13:10:00,290.1,290.25,288.46,288.68,18651.0,288.6705,288.8198,287.0386,287.2575,18651.0
2025-04-04 13:15:00,288.69,288.91,287.94,288.91,21680.0,287.2675,287.4864,286.5212,287.4864,21680.0
2025-04-04 13:20:00,288.87,290.24,288.75,289.84,23309.0,287.4466,288.8098,287.3272,288.4118,23309.0
2025-04-04 13:25:00,289.84,290.65,289.83,289.83,20247.0,288.4118,289.2178,288.4019,288.4019,20247.0
2025-04-04 13:30:00,289.79,289.81,288.15,289.0,83106.0,288.3621,288.382,286.7301,287.576,83106.0
2025-04-04 13:35:00,289.28,291.11,289.27,290.56,30347.0,287.8546,289.6756,287.8446,289.1283,30347.0
2025-04-04 13:40:00,290.52,291.06,290.13,290.21,17537.0,289.0885,289.6258,288.7004,288.78,17537.0
2025-04-04 13:45:00,290.51,292.85,290.01,292.47,14201.0,289.0785,291.407,288.581,291.0289,14201.0
2025-04-04 13:50:00,292.47,292.54,290.59,291.09,43572.0,291.0289,291.0985,289.1581,289.6557,43572.0
2025-04-04 13:55:00,291.0,292.07,290.37,292.07,43271.0,289.5661,290.6308,288.9392,290.6308,43271.0
2025-04-04 14:00:00,292.06,293.06,292.0,292.27,30387.0,290.6209,291.616,290.5612,290.8298,30387.0
2025-04-04 14:05:00,291.83,292.24,290.79,290.8,44071.0,290.392,290.8,289.3571,289.3671,44071.0
2025-04-04 14:10:00,290.8,291.07,290.39,290.6,43644.0,289.3671,289.6358,288.9591,289.1681,43644.0
2025-04-04 14:15:00,290.43,290.99,289.49,289.79,20683.0,288.9989,289.5562,288.0635,288.3621,20683.0
2025-04-04 14:20:00,290.09,290.42,289.36,289.69,20786.0,288.6606,288.989,287.9342,288.2626,20786.0
2025-04-04 14:25:00,289.53,290.04,288.56,289.34,18611.0,288.1033,288.6108,287.1381,287.9143,18611.0
2025-04-04 14:30:00,289.39,289.9,288.9,289.3,22807.0,287.964,288.4715,287.4764,287.8745,22807.0
2025-04-04 14:35:00,289.28,289.75,288.16,288.26,24770.0,287.8546,288.3223,286.7401,286.8396,24770.0
2025-04-04 14:40:00,288.28,288.59,287.0,287.17,30837.0,286.8595,287.168,285.5858,285.755,30837.0
2025-04-04 14:45:00,287.13,288.76,287.0,288.59,23679.0,285.7152,287.3371,285.5858,287.168,23679.0
2025-04-04 14:50:00,288.62,289.06,288.0,288.04,19576.0,287.1978,287.6357,286.5809,286.6207,19576.0
2025-04-04 14:55:00,288.31,288.84,287.51,288.39,28861.0,286.8894,287.4167,286.0933,286.969,28861.0
2025-04-04 15:00:00,288.16,288.74,287.36,288.16,23991.0,286.7401,287.3172,285.944,286.7401,23991.0
2025-04-04 15:05:00,288.13,288.98,287.54,288.66,39940.0,286.7102,287.5561,286.1232,287.2376,39940.0
2025-04-04 15:10:00,288.69,290.28,288.42,289.99,34931.0,287.2675,288.8496,286.9988,288.5611,34931.0
2025-04-04 15:15:00,290.38,290.38,288.36,288.88,36799.0,288.9492,288.9492,286.9391,287.4565,36799.0
2025-04-04 15:20:00,288.9,291.09,288.9,290.75,75722.0,287.4764,289.6557,287.4764,289.3173,75722.0
2025-04-04 15:25:00,290.75,291.45,289.82,290.53,114520.0,289.3173,290.0139,288.3919,289.0984,114520.0
2025-04-04 15:30:00,290.34,291.52,289.78,290.83,70437.0,288.9094,290.0835,288.3521,289.3969,70437.0
2025-04-04 15:35:00,291.19,291.35,289.62,290.43,79385.0,289.7552,289.9144,288.1929,288.9989,79385.0
2025-04-04 15:40:00,290.49,290.62,288.94,290.29,39785.0,289.0586,289.188,287.5163,288.8596,39785.0
2025-04-04 15:45:00,290.11,291.34,289.31,289.8,66795.0,288.6805,289.9044,287.8844,288.372,66795.0
2025-04-04 15:50:00,289.63,289.63,287.67,287.77,83107.0,288.2029,288.2029,286.2525,286.352,83107.0
2025-04-04 15:55:00,287.75,288.13,287.14,288.08,344543.0,286.3321,286.7102,285.7251,286.6605,344543.0
2025-04-07 09:30:00,276.0,276.5,270.54,271.53,241402.0,274.64,275.1376,269.2069,270.192,241402.0
2025-04-07 09:35:00,271.99,272.03,269.15,270.67,85763.0,270.6498,270.6896,267.8238,269.3363,85763.0
2025-04-07 09:40:00,270.93,271.31,267.3,268.77,75527.0,269.595,269.9731,265.9829,267.4456,75527.0
2025-04-07 09:45:00,269.1,272.16,268.14,271.06,57391.0,267.774,270.8189,266.8187,269.7244,57391.0
2025-04-07 09:50:00,271.17,274.55,271.09,273.99,74782.0,269.8338,273.1972,269.7542,272.6399,74782.0
2025-04-07 09:55:00,274.12,276.6,273.68,276.11,114108.0,272.7693,275.2371,272.3314,274.7495,114108.0
2025-04-07 10:00:00,276.02,277.7,275.32,277.15,111879.0,274.6599,276.3316,273.9634,275.7843,111879.0
2025-04-07 10:05:00,277.44,278.29,276.7,278.05,88772.0,276.0729,276.9187,275.3366,276.6799,88772.0
2025-04-07 10:10:00,278.05,291.23,278.04,289.04,114282.0,276.6799,289.795,276.67,287.6158,114282.0
2025-04-07 10:15:00,288.97,294.35,288.58,289.99,99253.0,287.5461,292.8996,287.158,288.5611,99253.0
2025-04-07 10:20:00,289.3,289.3,279.05,279.65,108059.0,287.8745,287.8745,277.675,278.272,108059.0
2025-04-07 10:25:00,279.65,282.99,278.05,278.31,65943.0,278.272,281.5956,276.6799,276.9386,65943.0
2025-04-07 10:30:00,278.34,282.46,277.76,278.81,97030.0,276.9685,281.0682,276.3913,277.4362,97030.0
2025-04-07 10:35:00,279.19,280.11,276.84,277.17,75648.0,277.8143,278.7298,275.4759,275.8042,75648.0
2025-04-07 10:40:00,277.17,280.14,276.79,280.05,24746.0,275.8042,278.7596,275.4261,278.6701,24746.0
2025-04-07 10:45:00,280.02,281.0,279.39,279.92,50972.0,278.6402,279.6154,278.0133,278.5407,50972.0
2025-04-07 10:50:00,280.23,284.53,279.59,284.49,77729.0,278.8492,283.128,278.2123,283.0882,77729.0
2025-04-07 10:55:00,284.22,284.22,281.93,282.65,43525.0,282.8195,282.8195,280.5408,281.2572,43525.0
2025-04-07 11:00:00,282.57,284.56,281.78,283.33,28807.0,281.1776,283.1578,280.3915,281.9339,28807.0
2025-04-07 11:05:00,282.94,283.26,279.58,279.69,52558.0,281.5458,281.8642,278.2024,278.3118,52558.0
2025-04-07 11:10:00,279.71,281.55,277.06,277.48,58708.0,278.3317,280.1627,275.6948,276.1127,58708.0
2025-04-07 11:15:00,277.58,278.38,275.0,277.84,73243.0,276.2122,277.0083,273.6449,276.4709,73243.0
2025-04-07 11:20:00,277.57,278.54,274.62,274.97,41419.0,276.2023,277.1675,273.2668,273.6151,41419.0
2025-04-07 11:25:00,275.07,275.88,274.21,274.56,35814.0,273.7146,274.5206,272.8588,273.2071,35814.0
2025-04-07 11:30:00,274.88,276.28,274.41,275.08,72663.0,273.5255,274.9186,273.0578,273.7245,72663.0
2025-04-07 11:35:00,274.91,278.39,274.9,276.95,66410.0,273.5554,277.0182,273.5454,275.5853,66410.0
2025-04-07 11:40:00,276.76,280.0,276.59,279.82,27475.0,275.3963,278.6203,275.2271,278.4412,27475.0
2025-04-07 11:45:00,279.48,279.53,278.3,279.15,26846.0,278.1029,278.1526,276.9287,277.7745,26846.0
2025-04-07 11:50:00,279.15,280.14,277.55,277.9,23123.0,277.7745,278.7596,276.1824,276.5307,23123.0
2025-04-07 11:55:00,278.15,278.75,277.38,278.12,38807.0,276.7794,277.3765,276.0132,276.7496,38807.0
2025-04-07 12:00:00,277.88,277.88,276.71,277.44,24797.0,276.5108,276.5108,275.3465,276.0729,24797.0
2025-04-07 12:05:00,277.44,277.49,275.87,276.0,30386.0,276.0729,276.1227,274.5107,274.64,30386.0
2025-04-07 12:10:00,275.79,277.19,275.25,276.71,49758.0,274.431,275.8242,273.8937,275.3465,49758.0
2025-04-07 12:15:00,277.01,277.07,275.55,276.84,20615.0,275.645,275.7047,274.1922,275.4759,20615.0
2025-04-07 12:20:00,276.98,277.21,275.17,276.29,54591.0,275.6152,275.8441,273.8141,274.9286,54591.0
2025-04-07 12:25:00,276.34,277.94,276.25,277.12,48073.0,274.9783,276.5705,274.8888,275.7545,48073.0
2025-04-07 12:30:00,277.25,278.95,276.79,278.61,28253.0,275.8839,277.5755,275.4261,277.2372,28253.0
2025-04-07 12:35:00,278.61,278.64,277.52,277.68,20558.0,277.2372,277.267,276.1525,276.3117,20558.0
2025-04-07 12:40:00,277.77,278.27,276.16,276.48,20919.0,276.4013,276.8988,274.7992,275.1176,20919.0
2025-04-07 12:45:00,276.58,276.67,274.93,275.52,20682.0,275.2172,275.3067,273.5753,274.1624,20682.0
2025-04-07 12:50:00,275.8,276.89,275.04,276.57,22520.0,274.441,275.5256,273.6847,275.2072,22520.0
2025-04-07 12:55:00,276.93,276.93,275.47,275.94,15038.0,275.5654,275.5654,274.1126,274.5803,15038.0
2025-04-07 13:00:00,276.13,280.24,276.09,276.22,42639.0,274.7694,278.8591,274.7296,274.8589,42639.0
2025-04-07 13:05:00,276.44,277.14,275.4,276.49,31163.0,275.0778,275.7744,274.043,275.1276,31163.0
2025-04-07 13:10:00,276.5,280.05,276.17,280.05,21200.0,275.1376,278.6701,274.8092,278.6701,21200.0
2025-04-07 13:15:00,279.59,281.04,279.05,279.71,26823.0,278.2123,279.6552,277.675,278.3317,26823.0
2025-04-07 13:20:00,279.68,280.48,278.67,280.26,33375.0,278.3019,279.0979,277.2969,278.879,33375.0
2025-04-07 13:25:00,279.88,281.22,278.92,280.75,24194.0,278.5009,279.8343,277.5456,279.3666,24194.0
2025-04-07 13:30:00,280.76,280.87,279.03,280.23,28197.0,279.3766,279.486,277.6551,278.8492,28197.0
2025-04-07 13:35:00,280.22,281.75,279.77,281.5,33529.0,278.8392,280.3617,278.3914,280.1129,33529.0
2025-04-07 13:40:00,281.91,282.8,280.61,282.72,20678.0,280.5209,281.4065,279.2273,281.3269,20678.0
2025-04-07 13:45:00,282.63,284.21,280.99,281.73,34380.0,281.2373,282.8096,279.6054,280.3418,34380.0
2025-04-07 13:50:00,281.73,282.27,280.94,281.57,39351.0,280.3418,280.8791,279.5557,280.1826,39351.0
2025-04-07 13:55:00,281.3,281.91,280.17,281.66,25987.0,279.9139,280.5209,278.7895,280.2721,25987.0
2025-04-07 14:00:00,281.68,282.63,280.6,281.39,26588.0,280.292,281.2373,279.2173,280.0035,26588.0
2025-04-07 14:05:00,281.18,281.18,279.46,279.75,53842.0,279.7945,279.7945,278.083,278.3715,53842.0
2025-04-07 14:10:00,279.91,281.33,279.16,279.77,47481.0,278.5307,279.9438,277.7844,278.3914,47481.0
2025-04-07 14:15:00,279.76,281.74,279.64,280.95,48228.0,278.3815,280.3517,278.2621,279.5656,48228.0
2025-04-07 14:20:00,280.95,281.73,279.91,280.26,46953.0,279.5656,280.3418,278.5307,278.879,46953.0
2025-04-07 14:25:00,280.18,280.47,278.2,278.48,28269.0,278.7994,279.088,276.8292,277.1078,28269.0
2025-04-07 14:30:00,278.35,279.6,278.35,279.49,24380.0,276.9784,278.2223,276.9784,278.1128,24380.0
2025-04-07 14:35:00,279.19,280.62,279.19,280.2,22496.0,277.8143,279.2372,277.8143,278.8193,22496.0
2025-04-07 14:40:00,280.17,281.19,279.48,279.68,31052.0,278.7895,279.8044,278.1029,278.3019,31052.0
2025-04-07 14:45:00,279.75,280.23,278.64,279.26,27737.0,278.3715,278.8492,277.267,277.884,27737.0
2025-04-07 14:50:00,278.8,279.04,277.2,277.42,15315.0,277.4262,277.665,275.8341,276.053,15315.0
2025-04-07 14:55:00,277.25,277.66,276.75,277.5,25825.0,275.8839,276.2918,275.3863,276.1326,25825.0
2025-04-07 15:00:00,277.23,279.55,277.2,278.25,25502.0,275.864,278.1725,275.8341,276.8789,25502.0
2025-04-07 15:05:00,278.25,278.69,276.74,276.74,27357.0,276.8789,277.3168,275.3764,275.3764,27357.0
2025-04-07 15:10:00,276.69,277.54,276.49,276.87,33948.0,275.3266,276.1724,275.1276,275.5057,33948.0
2025-04-07 15:15:00,276.9,278.9,276.22,278.38,39847.0,275.5356,277.5257,274.8589,277.0083,39847.0
2025-04-07 15:20:00,278.53,279.0,277.76,278.17,39930.0,277.1575,277.6252,276.3913,276.7993,39930.0
2025-04-07 15:25:00,278.31,278.56,277.27,277.33,31327.0,276.9386,277.1874,275.9038,275.9635,31327.0
2025-04-07 15:30:00,277.32,280.32,277.1,279.47,58896.0,275.9535,278.9387,275.7346,278.0929,58896.0
2025-04-07 15:35:00,279.47,280.51,278.7,278.93,33149.0,278.0929,279.1278,277.3267,277.5556,33149.0
2025-04-07 15:40:00,278.9,279.11,276.8,276.8,47301.0,277.5257,277.7347,275.4361,275.4361,47301.0
2025-04-07 15:45:00,277.1,278.41,276.85,278.34,71711.0,275.7346,277.0381,275.4858,276.9685,71711.0
2025-04-07 15:50:00,278.2,279.98,277.85,279.46,85507.0,276.8292,278.6004,276.4809,278.083,85507.0
2025-04-07 15:55:00,279.64,280.2,278.99,279.69,387485.0,278.2621,278.8193,277.6153,278.3118,387485.0
2025-04-08 09:30:00,289.89,291.78,286.33,286.67,99326.0,288.4616,290.3423,284.9191,285.2574,99326.0
2025-04-08 09:35:00,286.6,286.77,284.02,285.3,37441.0,285.1878,285.3569,282.6205,283.8942,37441.0
2025-04-08 09:40:00,285.92,286.5,284.28,285.4,34051.0,284.5111,285.0883,282.8792,283.9937,34051.0
2025-04-08 09:45:00,285.2,285.45,283.08,283.88,46105.0,283.7947,284.0434,281.6851,282.4812,46105.0
2025-04-08 09:50:00,283.95,285.3,282.8,284.03,29989.0,282.5508,283.8942,281.4065,282.6304,29989.0
2025-04-08 09:55:00,284.0,285.39,283.8,284.59,23602.0,282.6006,283.9837,282.4016,283.1877,23602.0
2025-04-08 10:00:00,285.13,285.68,284.4,284.6,23950.0,283.725,284.2723,282.9986,283.1976,23950.0
2025-04-08 10:05:00,284.55,285.83,284.03,285.01,17542.0,283.1479,284.4216,282.6304,283.6056,17542.0
2025-04-08 10:10:00,285.16,285.83,284.54,285.26,62561.0,283.7549,284.4216,283.1379,283.8544,62561.0
2025-04-08 10:15:00,285.35,287.35,285.34,286.25,25735.0,283.9439,285.9341,283.934,284.8395,25735.0
2025-04-08 10:20:00,286.07,286.81,284.84,285.05,27651.0,284.6604,285.3967,283.4365,283.6454,27651.0
2025-04-08 10:25:00,285.05,287.11,285.04,286.47,13158.0,283.6454,285.6953,283.6355,285.0584,13158.0
2025-04-08 10:30:00,286.43,286.78,285.42,286.6,54849.0,285.0186,285.3669,284.0136,285.1878,54849.0
2025-04-08 10:35:00,286.6,287.55,285.95,287.12,28819.0,285.1878,286.1331,284.541,285.7052,28819.0
2025-04-08 10:40:00,286.97,287.03,284.25,284.4,14796.0,285.556,285.6157,282.8494,282.9986,14796.0
2025-04-08 10:45:00,284.4,284.73,283.42,283.66,43272.0,282.9986,283.327,282.0235,282.2623,43272.0
2025-04-08 10:50:00,283.66,284.21,283.4,283.54,17161.0,282.2623,282.8096,282.0036,282.1429,17161.0
2025-04-08 10:55:00,283.63,283.86,282.33,282.36,29261.0,282.2324,282.4613,280.9388,280.9687,29261.0
2025-04-08 11:00:00,282.28,283.29,282.28,282.9,18123.0,280.8891,281.8941,280.8891,281.506,18123.0
2025-04-08 11:05:00,282.8,282.88,281.71,282.18,27877.0,281.4065,281.4861,280.3219,280.7896,27877.0
2025-04-08 11:10:00,282.39,282.39,281.09,281.55,24525.0,280.9985,280.9985,279.7049,280.1627,24525.0
2025-04-08 11:15:00,281.52,281.77,279.71,281.0,49777.0,280.1328,280.3816,278.3317,279.6154,49777.0
2025-04-08 11:20:00,281.06,281.65,280.16,280.16,54944.0,279.6751,280.2622,278.7795,278.7795,54944.0
2025-04-08 11:25:00,280.32,281.1,280.08,280.33,23624.0,278.9387,279.7149,278.6999,278.9487,23624.0
2025-04-08 11:30:00,280.33,281.59,280.33,281.51,16225.0,278.9487,280.2025,278.9487,280.1229,16225.0
2025-04-08 11:35:00,281.21,282.67,281.06,282.34,32181.0,279.8243,281.2771,279.6751,280.9488,32181.0
2025-04-08 11:40:00,282.34,283.62,282.31,283.45,11247.0,280.9488,282.2225,280.9189,282.0533,11247.0
2025-04-08 11:45:00,283.48,284.08,282.9,282.94,22375.0,282.0832,282.6802,281.506,281.5458,22375.0
2025-04-08 11:50:00,283.03,283.27,282.35,283.27,8995.0,281.6354,281.8742,280.9587,281.8742,8995.0
2025-04-08 11:55:00,283.55,284.16,283.14,284.15,7705.0,282.1528,282.7598,281.7448,282.7499,7705.0
2025-04-08 12:00:00,283.85,284.35,283.35,283.78,15023.0,282.4513,282.9489,281.9538,282.3817,15023.0
2025-04-08 12:05:00,283.77,284.82,283.41,283.68,10952.0,282.3717,283.4166,282.0135,282.2822,10952.0
2025-04-08 12:10:00,283.74,284.17,283.19,283.19,8497.0,282.3419,282.7698,281.7946,281.7946,8497.0
2025-04-08 12:15:00,283.19,283.19,281.55,282.01,10566.0,281.7946,281.7946,280.1627,280.6204,10566.0
2025-04-08 12:20:00,282.04,282.26,281.13,281.64,20078.0,280.6503,280.8692,279.7447,280.2522,20078.0
2025-04-08 12:25:00,281.66,282.56,281.2,282.56,8886.0,280.2721,281.1677,279.8144,281.1677,8886.0
2025-04-08 12:30:00,283.0,283.04,280.45,281.27,45201.0,281.6055,281.6453,279.0681,279.884,45201.0
2025-04-08 12:35:00,281.67,281.67,279.16,279.18,23325.0,280.2821,280.2821,277.7844,277.8043,23325.0
2025-04-08 12:40:00,279.2,280.05,278.42,278.7,32060.0,277.8242,278.6701,277.0481,277.3267,32060.0
2025-04-08 12:45:00,278.85,280.41,278.56,279.15,25460.0,277.476,279.0283,277.1874,277.7745,25460.0
2025-04-08 12:50:00,279.86,279.86,278.71,279.36,22348.0,278.481,278.481,277.3367,277.9835,22348.0
2025-04-08 12:55:00,279.56,279.73,277.39,277.42,26412.0,278.1825,278.3516,276.0232,276.053,26412.0
2025-04-08 13:00:00,277.34,278.52,277.19,278.38,32353.0,275.9734,277.1476,275.8242,277.0083,32353.0
2025-04-08 13:05:00,278.42,278.6,276.13,276.13,29510.0,277.0481,277.2272,274.7694,274.7694,29510.0
2025-04-08 13:10:00,276.23,276.94,275.32,276.25,27111.0,274.8689,275.5754,273.9634,274.8888,27111.0
2025-04-08 13:15:00,276.28,277.13,276.12,276.48,12712.0,274.9186,275.7644,274.7594,275.1176,12712.0
2025-04-08 13:20:00,276.43,276.66,275.48,276.28,26134.0,275.0679,275.2968,274.1226,274.9186,26134.0
2025-04-08 13:25:00,276.08,276.84,274.87,275.11,34248.0,274.7196,275.4759,273.5156,273.7544,34248.0
2025-04-08 13:30:00,274.99,275.86,274.78,275.07,26151.0,273.635,274.5007,273.426,273.7146,26151.0
2025-04-08 13:35:00,275.21,277.18,275.21,276.33,25545.0,273.8539,275.8142,273.8539,274.9684,25545.0
2025-04-08 13:40:00,276.61,279.43,276.6,278.68,20264.0,275.247,278.0531,275.2371,277.3068,20264.0
2025-04-08 13:45:00,278.65,278.66,276.99,277.86,16199.0,277.277,277.2869,275.6251,276.4908,16199.0
2025-04-08 13:50:00,277.38,278.52,277.18,277.7,11792.0,276.0132,277.1476,275.8142,276.3316,11792.0
2025-04-08 13:55:00,278.11,278.72,278.0,278.72,8729.0,276.7396,277.3466,276.6302,277.3466,8729.0
2025-04-08 14:00:00,278.39,279.43,278.12,278.69,22863.0,277.0182,278.0531,276.7496,277.3168,22863.0
2025-04-08 14:05:00,278.45,278.69,277.56,277.93,27595.0,277.0779,277.3168,276.1923,276.5605,27595.0
2025-04-08 14:10:00,278.07,278.29,277.35,277.87,24926.0,276.6998,276.9187,275.9834,276.5008,24926.0
2025-04-08 14:15:00,277.7,279.15,277.66,278.97,26401.0,276.3316,277.7745,276.2918,277.5954,26401.0
2025-04-08 14:20:00,278.71,278.93,277.9,278.36,22052.0,277.3367,277.5556,276.5307,276.9884,22052.0
2025-04-08 14:25:00,278.17,278.17,275.94,275.95,19151.0,276.7993,276.7993,274.5803,274.5903,19151.0
2025-04-08 14:30:00,275.94,279.32,275.94,277.13,43863.0,274.5803,277.9437,274.5803,275.7644,43863.0
2025-04-08 14:35:00,277.13,277.13,276.15,276.51,11942.0,275.7644,275.7644,274.7893,275.1475,11942.0
2025-04-08 14:40:00,276.47,276.47,275.23,275.34,11861.0,275.1077,275.1077,273.8738,273.9833,11861.0
2025-04-08 14:45:00,275.39,276.6,275.39,276.36,20656.0,274.033,275.2371,274.033,274.9982,20656.0
2025-04-08 14:50:00,276.15,276.55,275.58,275.73,12904.0,274.7893,275.1873,274.2221,274.3713,12904.0
2025-04-08 14:55:00,275.54,275.73,274.79,274.83,12978.0,274.1823,274.3713,273.436,273.4758,12978.0
2025-04-08 15:00:00,274.71,274.89,274.11,274.19,24516.0,273.3564,273.5355,272.7593,272.8389,24516.0
2025-04-08 15:05:00,274.39,274.39,272.72,272.87,15458.0,273.0379,273.0379,271.3762,271.5254,15458.0
2025-04-08 15:10:00,272.73,273.04,272.15,272.16,46290.0,271.3861,271.6946,270.809,270.8189,46290.0
2025-04-08 15:15:00,272.3,272.55,270.66,271.1,49042.0,270.9582,271.207,269.3263,269.7642,49042.0
2025-04-08 15:20:00,270.99,272.73,270.92,272.31,42159.0,269.6547,271.3861,269.585,270.9682,42159.0
2025-04-08 15:25:00,272.39,273.8,272.17,273.23,43783.0,271.0478,272.4509,270.8289,271.8837,43783.0
2025-04-08 15:30:00,273.19,273.19,271.89,272.03,40801.0,271.8439,271.8439,270.5503,270.6896,40801.0
2025-04-08 15:35:00,271.82,271.83,270.0,270.28,74263.0,270.4806,270.4906,268.6696,268.9482,74263.0
2025-04-08 15:40:00,270.32,271.71,269.3,269.3,53234.0,268.988,270.3712,267.973,267.973,53234.0
2025-04-08 15:45:00,269.18,269.81,268.27,268.37,56541.0,267.8536,268.4805,266.9481,267.0476,56541.0
2025-04-08 15:50:00,268.54,272.36,268.49,272.26,62209.0,267.2168,271.018,267.167,270.9184,62209.0
2025-04-08 15:55:00,271.95,274.45,271.34,273.85,198881.0,270.61,273.0977,270.003,272.5006,198881.0
2025-04-09 09:30:00,270.76,273.0,269.76,271.71,91020.0,269.4258,271.6548,268.4308,270.3712,91020.0
2025-04-09 09:35:00,271.31,273.94,270.18,273.94,24683.0,269.9731,272.5902,268.8487,272.5902,24683.0
2025-04-09 09:40:00,274.21,275.27,272.13,272.22,35447.0,272.8588,273.9136,270.7891,270.8786,35447.0
2025-04-09 09:45:00,272.81,273.13,271.97,272.63,30629.0,271.4657,271.7842,270.6299,271.2866,30629.0
2025-04-09 09:50:00,273.18,273.71,272.57,273.06,53377.0,271.8339,272.3613,271.2269,271.7145,53377.0
2025-04-09 09:55:00,272.89,273.74,272.63,273.05,37232.0,271.5453,272.3912,271.2866,271.7046,37232.0
2025-04-09 10:00:00,272.98,274.91,272.98,273.72,82356.0,271.6349,273.5554,271.6349,272.3712,82356.0
2025-04-09 10:05:00,273.54,273.54,272.06,273.39,32772.0,272.1921,272.1921,270.7194,272.0429,32772.0
2025-04-09 10:10:00,273.23,273.23,271.02,271.12,43462.0,271.8837,271.8837,269.6846,269.7841,43462.0
2025-04-09 10:15:00,271.32,273.02,271.32,272.85,25133.0,269.9831,271.6747,269.9831,271.5055,25133.0
2025-04-09 10:20:00,272.72,273.32,271.32,272.78,31983.0,271.3762,271.9732,269.9831,271.4359,31983.0
2025-04-09 10:25:00,272.59,273.07,271.45,272.28,19696.0,271.2468,271.7245,270.1124,270.9383,19696.0
2025-04-09 10:30:00,271.93,273.83,271.9,273.17,39781.0,270.5901,272.4807,270.5602,271.824,39781.0
2025-04-09 10:35:00,273.17,273.36,272.63,273.06,13136.0,271.824,272.013,271.2866,271.7145,13136.0
2025-04-09 10:40:00,272.65,272.78,271.29,271.32,18187.0,271.3065,271.4359,269.9532,269.9831,18187.0
2025-04-09 10:45:00,271.31,272.81,270.65,270.65,40259.0,269.9731,271.4657,269.3164,269.3164,40259.0
2025-04-09 10:50:00,270.73,270.73,269.13,269.4,44789.0,269.396,269.396,267.8039,268.0725,44789.0
2025-04-09 10:55:00,269.49,270.31,269.17,269.4,19224.0,268.1621,268.9781,267.8437,268.0725,19224.0
2025-04-09 11:00:00,269.47,270.85,269.47,270.63,29289.0,268.1422,269.5154,268.1422,269.2965,29289.0
2025-04-09 11:05:00,270.93,272.47,270.6,272.01,10374.0,269.595,271.1274,269.2666,270.6697,10374.0
2025-04-09 11:10:00,272.1,272.46,271.53,271.85,14722.0,270.7592,271.1175,270.192,270.5105,14722.0
2025-04-09 11:15:00,272.04,273.3,271.91,272.66,43034.0,270.6995,271.9533,270.5702,271.3165,43034.0
2025-04-09 11:20:00,272.66,273.15,272.25,272.63,39954.0,271.3165,271.8041,270.9085,271.2866,39954.0
2025-04-09 11:25:00,272.57,273.05,272.35,272.52,21130.0,271.2269,271.7046,271.008,271.1772,21130.0
2025-04-09 11:30:00,272.44,273.06,271.96,272.23,25862.0,271.0976,271.7145,270.6199,270.8886,25862.0
2025-04-09 11:35:00,272.23,272.46,271.27,271.27,14448.0,270.8886,271.1175,269.9333,269.9333,14448.0
2025-04-09 11:40:00,271.44,271.71,270.63,270.83,13121.0,270.1025,270.3712,269.2965,269.4955,13121.0
2025-04-09 11:45:00,271.01,272.53,271.01,272.25,36310.0,269.6746,271.1871,269.6746,270.9085,36310.0
2025-04-09 11:50:00,271.7,272.56,271.7,271.95,17472.0,270.3612,271.217,270.3612,270.61,17472.0
2025-04-09 11:55:00,271.75,271.88,271.01,271.48,9733.0,270.411,270.5403,269.6746,270.1423,9733.0
2025-04-09 12:00:00,271.34,272.08,271.06,271.98,8687.0,270.003,270.7393,269.7244,270.6398,8687.0
2025-04-09 12:05:00,271.6,272.44,271.6,272.35,8709.0,270.2617,271.0976,270.2617,271.008,8709.0
2025-04-09 12:10:00,272.21,273.26,272.18,272.98,25223.0,270.8687,271.9135,270.8388,271.6349,25223.0
2025-04-09 12:15:00,272.67,273.07,272.4,273.07,15887.0,271.3264,271.7245,271.0578,271.7245,15887.0
2025-04-09 12:20:00,272.88,273.04,272.41,272.69,19328.0,271.5354,271.6946,271.0677,271.3463,19328.0
2025-04-09 12:25:00,272.52,273.32,272.08,272.26,28367.0,271.1772,271.9732,270.7393,270.9184,28367.0
2025-04-09 12:30:00,272.11,273.07,272.09,272.9,10838.0,270.7692,271.7245,270.7493,271.5553,10838.0
2025-04-09 12:35:00,272.9,273.27,272.49,272.81,15797.0,271.5553,271.9235,271.1473,271.4657,15797.0
2025-04-09 12:40:00,272.66,272.83,272.16,272.33,12119.0,271.3165,271.4856,270.8189,270.9881,12119.0
2025-04-09 12:45:00,272.33,272.89,272.08,272.62,10286.0,270.9881,271.5453,270.7393,271.2767,10286.0
2025-04-09 12:50:00,272.89,273.33,272.18,273.02,28359.0,271.5453,271.9832,270.8388,271.6747,28359.0
2025-04-09 12:55:00,272.94,273.22,272.21,272.33,29683.0,271.5951,271.8737,270.8687,270.9881,29683.0
2025-04-09 13:00:00,272.33,274.69,272.2,274.65,126732.0,270.9881,273.3365,270.8587,273.2967,126732.0
2025-04-09 13:05:00,274.5,274.5,272.42,272.67,31138.0,273.1474,273.1474,271.0777,271.3264,31138.0
2025-04-09 13:10:00,272.67,272.78,272.06,272.41,20745.0,271.3264,271.4359,270.7194,271.0677,20745.0
2025-04-09 13:15:00,272.72,279.0,270.0,278.31,79753.0,271.3762,277.6252,268.6696,276.9386,79753.0
2025-04-09 13:20:00,278.47,288.26,275.98,287.77,95790.0,277.0978,286.8396,274.6201,286.352,95790.0
2025-04-09 13:25:00,287.61,293.81,287.45,287.92,164482.0,286.1928,292.3623,286.0336,286.5013,164482.0
2025-04-09 13:30:00,287.92,293.94,287.88,293.06,119838.0,286.5013,292.4916,286.4615,291.616,119838.0
2025-04-09 13:35:00,293.29,295.5,290.01,290.01,57917.0,291.8448,294.0439,288.581,288.581,57917.0
2025-04-09 13:40:00,290.44,290.75,288.04,289.47,59719.0,289.0089,289.3173,286.6207,288.0436,59719.0
2025-04-09 13:45:00,289.69,293.34,289.28,291.16,111516.0,288.2626,291.8946,287.8546,289.7253,111516.0
2025-04-09 13:50:00,291.23,293.23,290.12,292.86,92697.0,289.795,291.7851,288.6904,291.4169,92697.0
2025-04-09 13:55:00,292.86,294.98,291.09,294.47,85458.0,291.4169,293.5265,289.6557,293.019,85458.0
2025-04-09 14:00:00,294.47,298.1,294.47,297.01,104489.0,293.019,296.6311,293.019,295.5465,104489.0
2025-04-09 14:05:00,297.01,297.95,293.65,296.16,51708.0,295.5465,296.4819,292.203,294.7007,51708.0
2025-04-09 14:10:00,295.85,297.7,295.62,295.82,52322.0,294.3922,296.2331,294.1633,294.3624,52322.0
2025-04-09 14:15:00,296.11,298.9,294.71,296.79,36503.0,294.6509,297.4272,293.2578,295.3276,36503.0
2025-04-09 14:20:00,296.63,298.93,296.26,298.55,49843.0,295.1684,297.457,294.8002,297.0789,49843.0
2025-04-09 14:25:00,298.55,300.06,297.82,299.55,54298.0,297.0789,298.5815,296.3525,298.074,54298.0
2025-04-09 14:30:00,299.36,300.44,297.83,298.33,42705.0,297.8849,298.9596,296.3624,296.86,42705.0
2025-04-09 14:35:00,298.32,300.34,297.95,300.19,61634.0,296.85,298.8601,296.4819,298.7108,61634.0
2025-04-09 14:40:00,299.86,300.59,296.93,297.17,49982.0,298.3824,299.1088,295.4669,295.7057,49982.0
2025-04-09 14:45:00,297.17,297.71,295.27,296.7,66085.0,295.7057,296.243,293.8151,295.238,66085.0
2025-04-09 14:50:00,296.72,297.8,294.49,295.13,29099.0,295.2579,296.3326,293.0389,293.6758,29099.0
2025-04-09 14:55:00,295.13,295.24,292.92,294.0,30522.0,293.6758,293.7852,291.4766,292.5513,30522.0
2025-04-09 15:00:00,294.0,296.18,293.44,296.09,49175.0,292.5513,294.7206,291.9941,294.631,49175.0
2025-04-09 15:05:00,295.93,296.87,295.38,296.37,21117.0,294.4718,295.4072,293.9245,294.9096,21117.0
2025-04-09 15:10:00,296.37,298.15,296.37,298.1,38957.0,294.9096,296.6809,294.9096,296.6311,38957.0
2025-04-09 15:15:00,298.15,298.52,296.9,298.2,24411.0,296.6809,297.049,295.437,296.7306,24411.0
2025-04-09 15:20:00,298.27,299.65,298.26,298.74,33293.0,296.8003,298.1735,296.7903,297.268,33293.0
2025-04-09 15:25:00,298.74,300.37,298.45,299.17,44301.0,297.268,298.8899,296.9794,297.6958,44301.0
2025-04-09 15:30:00,299.18,300.5,299.06,299.84,65241.0,297.7058,299.0193,297.5864,298.3625,65241.0
2025-04-09 15:35:00,299.82,299.86,298.15,298.79,81934.0,298.3426,298.3824,296.6809,297.3177,81934.0
2025-04-09 15:40:00,298.79,300.2,298.7,300.19,102683.0,297.3177,298.7208,297.2282,298.7108,102683.0
2025-04-09 15:45:00,300.12,300.71,298.19,299.93,57700.0,298.6412,299.2283,296.7207,298.4521,57700.0
2025-04-09 15:50:00,300.25,301.86,299.37,299.43,114535.0,298.7705,300.3726,297.8949,297.9546,114535.0
2025-04-09 15:55:00,299.57,301.56,299.52,301.03,318642.0,298.0939,300.0741,298.0441,299.5467,318642.0
2025-04-10 09:30:00,296.68,298.27,291.15,292.3,92237.0,295.2181,296.8003,289.7154,290.8597,92237.0
2025-04-10 09:35:00,292.21,293.15,290.57,291.45,41066.0,290.7701,291.7055,289.1382,290.0139,41066.0
2025-04-10 09:40:00,290.83,291.0,289.08,290.22,28945.0,289.3969,289.5661,287.6556,288.7899,28945.0
2025-04-10 09:45:00,290.22,291.6,289.4,290.03,25233.0,288.7899,290.1631,287.974,288.6009,25233.0
2025-04-10 09:50:00,290.0,290.84,288.82,289.21,17857.0,288.571,289.4069,287.3968,287.7849,17857.0
2025-04-10 09:55:00,289.06,289.42,288.0,288.07,20814.0,287.6357,287.9939,286.5809,286.6505,20814.0
2025-04-10 10:00:00,288.27,289.08,287.14,288.29,22442.0,286.8496,287.6556,285.7251,286.8695,22442.0
2025-04-10 10:05:00,288.38,289.31,287.86,288.61,10862.0,286.959,287.8844,286.4416,287.1879,10862.0
2025-04-10 10:10:00,288.48,288.74,287.44,288.38,14692.0,287.0585,287.3172,286.0236,286.959,14692.0
2025-04-10 10:15:00,288.47,289.7,288.03,288.46,14206.0,287.0486,288.2725,286.6107,287.0386,14206.0
2025-04-10 10:20:00,288.84,290.48,288.46,290.39,11569.0,287.4167,289.0487,287.0386,288.9591,11569.0
2025-04-10 10:25:00,290.29,291.48,289.77,289.77,34345.0,288.8596,290.0437,288.3422,288.3422,34345.0
2025-04-10 10:30:00,290.13,291.38,289.99,291.11,28111.0,288.7004,289.9442,288.5611,289.6756,28111.0
2025-04-10 10:35:00,290.9,291.67,290.4,290.74,14959.0,289.4666,290.2328,288.9691,289.3074,14959.0
2025-04-10 10:40:00,291.12,291.63,290.34,290.46,11771.0,289.6855,290.193,288.9094,289.0288,11771.0
2025-04-10 10:45:00,290.41,290.6,289.58,289.8,11975.0,288.979,289.1681,288.1531,288.372,11975.0
2025-04-10 10:50:00,289.57,290.27,289.07,289.65,12145.0,288.1431,288.8397,287.6456,288.2228,12145.0
2025-04-10 10:55:00,289.95,290.02,288.63,288.85,18748.0,288.5213,288.5909,287.2078,287.4267,18748.0
2025-04-10 11:00:00,288.85,289.0,288.39,288.77,16028.0,287.4267,287.576,286.969,287.3471,16028.0
2025-04-10 11:05:00,288.72,290.21,288.72,290.21,8057.0,287.2973,288.78,287.2973,288.78,8057.0
2025-04-10 11:10:00,289.95,289.96,288.49,288.49,16375.0,288.5213,288.5312,287.0685,287.0685,16375.0
2025-04-10 11:15:00,288.49,288.72,287.74,288.14,23069.0,287.0685,287.2973,286.3222,286.7202,23069.0
2025-04-10 11:20:00,287.98,288.29,287.35,287.65,23001.0,286.561,286.8695,285.9341,286.2326,23001.0
2025-04-10 11:25:00,287.53,287.66,286.43,286.55,20250.0,286.1132,286.2426,285.0186,285.138,20250.0
2025-04-10 11:30:00,286.37,286.82,285.58,286.4,41186.0,284.9589,285.4067,284.1728,284.9888,41186.0
2025-04-10 11:35:00,286.46,286.58,284.93,284.94,21645.0,285.0485,285.1679,283.526,283.536,21645.0
2025-04-10 11:40:00,285.34,286.17,285.03,285.72,20683.0,283.934,284.7599,283.6255,284.3121,20683.0
2025-04-10 11:45:00,285.72,286.65,285.46,286.0,7703.0,284.3121,285.2375,284.0534,284.5907,7703.0
2025-04-10 11:50:00,285.78,286.07,285.09,285.92,11563.0,284.3718,284.6604,283.6852,284.5111,11563.0
2025-04-10 11:55:00,286.14,286.25,284.28,285.11,13678.0,284.73,284.8395,282.8792,283.7051,13678.0
2025-04-10 12:00:00,285.21,286.13,283.58,283.61,20698.0,283.8046,284.7201,282.1827,282.2125,20698.0
2025-04-10 12:05:00,283.7,284.86,283.39,284.2,19254.0,282.3021,283.4564,281.9936,282.7996,19254.0
2025-04-10 12:10:00,284.21,284.61,282.74,283.0,17800.0,282.8096,283.2076,281.3468,281.6055,17800.0
2025-04-10 12:15:00,283.0,283.03,281.84,282.09,10953.0,281.6055,281.6354,280.4512,280.7,10953.0
2025-04-10 12:20:00,282.13,282.22,280.21,281.73,25192.0,280.7398,280.8294,278.8293,280.3418,25192.0
2025-04-10 12:25:00,281.75,282.05,279.8,281.55,20820.0,280.3617,280.6602,278.4213,280.1627,20820.0
2025-04-10 12:30:00,281.33,284.83,281.31,284.81,17733.0,279.9438,283.4265,279.9238,283.4066,17733.0
2025-04-10 12:35:00,284.96,285.56,284.15,285.07,27673.0,283.5559,284.1529,282.7499,283.6653,27673.0
2025-04-10 12:40:00,285.2,285.2,283.57,284.97,17184.0,283.7947,283.7947,282.1727,283.5658,17184.0
2025-04-10 12:45:00,284.93,286.1,283.24,285.69,22618.0,283.526,284.6902,281.8443,284.2823,22618.0
2025-04-10 12:50:00,285.56,286.2,284.48,284.97,29183.0,284.1529,284.7898,283.0782,283.5658,29183.0
2025-04-10 12:55:00,285.15,285.85,284.74,285.64,14201.0,283.7449,284.4415,283.3369,284.2325,14201.0
2025-04-10 13:00:00,285.64,288.55,285.0,286.32,27859.0,284.2325,287.1282,283.5957,284.9092,27859.0
2025-04-10 13:05:00,285.83,285.85,284.15,284.31,15029.0,284.4216,284.4415,282.7499,282.9091,15029.0
2025-04-10 13:10:00,284.25,284.25,282.03,282.73,12430.0,282.8494,282.8494,280.6403,281.3369,12430.0
2025-04-10 13:15:00,282.67,283.16,282.14,283.03,12397.0,281.2771,281.7647,280.7498,281.6354,12397.0
2025-04-10 13:20:00,283.22,284.16,282.09,283.46,22671.0,281.8244,282.7598,280.7,282.0633,22671.0
2025-04-10 13:25:00,283.45,285.45,283.45,285.39,20314.0,282.0533,284.0434,282.0533,283.9837,20314.0
2025-04-10 13:30:00,285.17,287.25,284.75,285.94,27397.0,283.7648,285.8346,283.3469,284.531,27397.0
2025-04-10 13:35:00,285.94,287.31,285.87,286.19,16638.0,284.531,285.8943,284.4614,284.7798,16638.0
2025-04-10 13:40:00,286.28,288.07,285.72,287.87,13375.0,284.8694,286.6505,284.3121,286.4515,13375.0
2025-04-10 13:45:00,287.6,289.22,287.43,287.63,53247.0,286.1829,287.7949,286.0137,286.2127,53247.0
2025-04-10 13:50:00,287.53,288.54,286.71,288.49,12548.0,286.1132,287.1182,285.2972,287.0685,12548.0
2025-04-10 13:55:00,289.0,289.73,288.44,288.5,14522.0,287.576,288.3024,287.0187,287.0784,14522.0
2025-04-10 14:00:00,288.29,290.38,288.15,289.88,17554.0,286.8695,288.9492,286.7301,288.4516,17554.0
2025-04-10 14:05:00,290.02,290.35,287.58,287.67,17690.0,288.5909,288.9193,286.163,286.2525,17690.0
2025-04-10 14:10:00,287.9,287.95,286.46,286.89,7365.0,286.4814,286.5311,285.0485,285.4764,7365.0
2025-04-10 14:15:00,286.87,287.62,286.15,287.46,21330.0,285.4565,286.2028,284.74,286.0435,21330.0
2025-04-10 14:20:00,287.9,289.86,287.9,289.68,59824.0,286.4814,288.4317,286.4814,288.2526,59824.0
2025-04-10 14:25:00,288.89,290.86,288.38,290.81,25266.0,287.4665,289.4268,286.959,289.377,25266.0
2025-04-10 14:30:00,290.61,291.54,289.95,290.0,27036.0,289.178,290.1034,288.5213,288.571,27036.0
2025-04-10 14:35:00,289.74,290.74,289.32,289.78,34969.0,288.3123,289.3074,287.8944,288.3521,34969.0
2025-04-10 14:40:00,289.79,291.95,289.4,291.51,27004.0,288.3621,290.5114,287.974,290.0736,27004.0
2025-04-10 14:45:00,291.51,291.51,289.06,289.65,27068.0,290.0736,290.0736,287.6357,288.2228,27068.0
2025-04-10 14:50:00,289.9,290.58,287.94,288.12,32403.0,288.4715,289.1482,286.5212,286.7003,32403.0
2025-04-10 14:55:00,288.12,290.45,287.74,289.87,40198.0,286.7003,289.0188,286.3222,288.4417,40198.0
2025-04-10 15:00:00,289.65,292.0,288.83,291.66,23654.0,288.2228,290.5612,287.4068,290.2228,23654.0
2025-04-10 15:05:00,291.89,291.9,288.81,288.81,25352.0,290.4517,290.4617,287.3869,287.3869,25352.0
2025-04-10 15:10:00,288.95,289.67,288.27,288.52,28490.0,287.5262,288.2427,286.8496,287.0983,28490.0
2025-04-10 15:15:00,288.66,289.51,288.01,289.41,28703.0,287.2376,288.0834,286.5908,287.9839,28703.0
2025-04-10 15:20:00,289.5,290.64,288.86,289.23,28660.0,288.0735,289.2079,287.4366,287.8048,28660.0
2025-04-10 15:25:00,289.0,290.55,287.67,287.69,52269.0,287.576,289.1183,286.2525,286.2724,52269.0
2025-04-10 15:30:00,287.45,289.78,287.42,288.24,32311.0,286.0336,288.3521,286.0037,286.8197,32311.0
2025-04-10 15:35:00,288.24,288.72,286.8,286.81,32771.0,286.8197,287.2973,285.3868,285.3967,32771.0
2025-04-10 15:40:00,286.59,287.01,284.24,284.54,59241.0,285.1778,285.5958,282.8394,283.1379,59241.0
2025-04-10 15:45:00,284.5,286.52,284.25,285.88,50648.0,283.0981,285.1082,282.8494,284.4713,50648.0
2025-04-10 15:50:00,285.87,288.73,285.87,288.54,80760.0,284.4614,287.3073,284.4614,287.1182,80760.0
2025-04-10 15:55:00,288.24,289.43,287.0,289.01,219605.0,286.8197,288.0038,285.5858,287.5859,219605.0
2025-04-11 09:30:00,288.95,290.0,285.66,287.48,73973.0,287.5262,288.571,284.2524,286.0634,73973.0
2025-04-11 09:35:00,287.48,290.08,287.04,288.44,20981.0,286.0634,288.6506,285.6256,287.0187,20981.0
2025-04-11 09:40:00,289.04,291.0,288.34,290.49,29370.0,287.6158,289.5661,286.9192,289.0586,29370.0
2025-04-11 09:45:00,290.67,292.7,290.46,291.66,19176.0,289.2377,291.2577,289.0288,290.2228,19176.0
2025-04-11 09:50:00,291.51,292.5,290.37,291.88,16566.0,290.0736,291.0587,288.9392,290.4418,16566.0
2025-04-11 09:55:00,291.57,292.27,290.45,290.88,19221.0,290.1333,290.8298,289.0188,289.4467,19221.0
2025-04-11 10:00:00,290.57,291.17,289.24,290.82,27935.0,289.1382,289.7353,287.8148,289.387,27935.0
2025-04-11 10:05:00,290.68,292.54,290.12,291.62,17683.0,289.2477,291.0985,288.6904,290.183,17683.0
2025-04-11 10:10:00,291.63,291.64,289.6,290.06,16201.0,290.193,290.2029,288.173,288.6307,16201.0
2025-04-11 10:15:00,290.62,291.35,287.39,287.4,27741.0,289.188,289.9144,285.9739,285.9838,27741.0
2025-04-11 10:20:00,287.33,287.9,286.58,287.72,31159.0,285.9142,286.4814,285.1679,286.3023,31159.0
2025-04-11 10:25:00,287.65,287.71,285.38,285.69,41559.0,286.2326,286.2923,283.9738,284.2823,41559.0
2025-04-11 10:30:00,285.57,287.59,285.44,287.59,31369.0,284.1629,286.1729,284.0335,286.1729,31369.0
2025-04-11 10:35:00,287.35,288.07,286.79,286.87,42474.0,285.9341,286.6505,285.3768,285.4565,42474.0
2025-04-11 10:40:00,286.87,287.88,286.56,287.55,32297.0,285.4565,286.4615,285.148,286.1331,32297.0
2025-04-11 10:45:00,287.69,288.63,287.6,288.19,48654.0,286.2724,287.2078,286.1829,286.7699,48654.0
2025-04-11 10:50:00,287.94,287.94,286.6,287.03,49587.0,286.5212,286.5212,285.1878,285.6157,49587.0
2025-04-11 10:55:00,287.12,287.12,285.9,286.19,24960.0,285.7052,285.7052,284.4912,284.7798,24960.0
2025-04-11 11:00:00,286.23,288.92,285.76,286.5,50995.0,284.8196,287.4964,284.3519,285.0883,50995.0
2025-04-11 11:05:00,286.1,286.39,285.33,286.21,20506.0,284.6902,284.9788,283.924,284.7997,20506.0
2025-04-11 11:10:00,286.08,286.19,284.78,285.0,26117.0,284.6703,284.7798,283.3768,283.5957,26117.0
2025-04-11 11:15:00,284.83,285.58,284.3,284.52,14380.0,283.4265,284.1728,282.8991,283.118,14380.0
2025-04-11 11:20:00,284.78,285.34,284.14,284.59,22657.0,283.3768,283.934,282.7399,283.1877,22657.0
2025-04-11 11:25:00,284.41,285.92,284.25,285.91,16785.0,283.0086,284.5111,282.8494,284.5012,16785.0
2025-04-11 11:30:00,285.78,286.28,285.04,285.55,16104.0,284.3718,284.8694,283.6355,284.143,16104.0
2025-04-11 11:35:00,285.55,287.45,285.54,287.45,10435.0,284.143,286.0336,284.133,286.0336,10435.0
2025-04-11 11:40:00,287.04,287.14,286.11,286.56,4723.0,285.6256,285.7251,284.7002,285.148,4723.0
2025-04-11 11:45:00,286.51,287.19,286.24,286.79,4241.0,285.0982,285.7749,284.8296,285.3768,4241.0
2025-04-11 11:50:00,287.17,287.33,286.66,286.89,4398.0,285.755,285.9142,285.2475,285.4764,4398.0
2025-04-11 11:55:00,287.11,288.06,286.84,287.89,5979.0,285.6953,286.6406,285.4266,286.4714,5979.0
2025-04-11 12:00:00,288.06,288.16,286.93,286.98,5987.0,286.6406,286.7401,285.5162,285.5659,5987.0
2025-04-11 12:05:00,286.98,287.93,286.97,287.36,10940.0,285.5659,286.5112,285.556,285.944,10940.0
2025-04-11 12:10:00,287.37,288.5,287.36,288.04,4611.0,285.954,287.0784,285.944,286.6207,4611.0
2025-04-11 12:15:00,288.36,288.85,288.02,288.62,4957.0,286.9391,287.4267,286.6008,287.1978,4957.0
2025-04-11 12:20:00,288.68,288.97,288.0,288.06,10714.0,287.2575,287.5461,286.5809,286.6406,10714.0
2025-04-11 12:25:00,287.76,288.59,286.77,288.42,10599.0,286.3421,287.168,285.3569,286.9988,10599.0
2025-04-11 12:30:00,289.0,290.0,289.0,289.52,10636.0,287.576,288.571,287.576,288.0934,10636.0
2025-04-11 12:35:00,289.76,291.18,289.69,291.11,9007.0,288.3322,289.7452,288.2626,289.6756,9007.0
2025-04-11 12:40:00,290.64,291.56,290.42,291.42,5714.0,289.2079,290.1233,288.989,289.984,5714.0
2025-04-11 12:45:00,291.41,291.61,290.64,291.57,6688.0,289.9741,290.1731,289.2079,290.1333,6688.0
2025-04-11 12:50:00,291.51,291.9,291.14,291.35,17026.0,290.0736,290.4617,289.7054,289.9144,17026.0
2025-04-11 12:55:00,291.09,292.14,291.06,291.44,7594.0,289.6557,290.7005,289.6258,290.0039,7594.0
2025-04-11 13:00:00,291.75,292.65,291.15,292.0,12488.0,290.3124,291.208,289.7154,290.5612,12488.0
2025-04-11 13:05:00,291.9,293.04,291.6,292.03,10174.0,290.4617,291.596,290.1631,290.591,10174.0
2025-04-11 13:10:00,291.79,292.1,291.3,291.51,6106.0,290.3522,290.6607,289.8646,290.0736,6106.0
2025-04-11 13:15:00,291.6,292.08,290.58,290.58,15270.0,290.1631,290.6408,289.1482,289.1482,15270.0
2025-04-11 13:20:00,290.59,292.0,290.2,290.97,17990.0,289.1581,290.5612,288.77,289.5362,17990.0
2025-04-11 13:25:00,290.67,290.71,289.69,290.13,13458.0,289.2377,289.2775,288.2626,288.7004,13458.0
2025-04-11 13:30:00,290.07,290.39,289.25,289.88,15551.0,288.6407,288.9591,287.8247,288.4516,15551.0
2025-04-11 13:35:00,290.0,292.6,289.83,292.1,14983.0,288.571,291.1582,288.4019,290.6607,14983.0
2025-04-11 13:40:00,292.59,294.53,292.42,294.13,17312.0,291.1483,293.0787,290.9791,292.6807,17312.0
2025-04-11 13:45:00,294.11,294.11,292.55,293.75,9987.0,292.6608,292.6608,291.1085,292.3026,9987.0
2025-04-11 13:50:00,293.54,295.41,293.03,294.94,11346.0,292.0936,293.9544,291.5861,293.4867,11346.0
2025-04-11 13:55:00,294.94,295.13,293.94,294.11,20236.0,293.4867,293.6758,292.4916,292.6608,20236.0
2025-04-11 14:00:00,294.27,294.27,293.23,294.11,15522.0,292.82,292.82,291.7851,292.6608,15522.0
2025-04-11 14:05:00,293.98,293.98,292.37,293.2,8810.0,292.5314,292.5314,290.9294,291.7553,8810.0
2025-04-11 14:10:00,293.18,293.59,293.0,293.49,5054.0,291.7354,292.1433,291.5562,292.0438,5054.0
2025-04-11 14:15:00,293.69,293.69,292.47,292.63,8165.0,292.2428,292.2428,291.0289,291.1881,8165.0
2025-04-11 14:20:00,292.76,293.01,291.61,292.82,11096.0,291.3174,291.5662,290.1731,291.3771,11096.0
2025-04-11 14:25:00,292.68,293.12,291.96,293.12,7937.0,291.2378,291.6757,290.5214,291.6757,7937.0
2025-04-11 14:30:00,292.81,293.51,292.05,292.31,18036.0,291.3672,292.0637,290.6109,290.8696,18036.0
2025-04-11 14:35:00,292.31,293.42,292.12,293.1,12451.0,290.8696,291.9742,290.6806,291.6558,12451.0
2025-04-11 14:40:00,293.16,293.84,293.05,293.15,31534.0,291.7155,292.3921,291.606,291.7055,31534.0
2025-04-11 14:45:00,293.3,293.71,293.02,293.68,4363.0,291.8548,292.2627,291.5761,292.2329,4363.0
2025-04-11 14:50:00,293.75,293.81,292.2,293.48,5668.0,292.3026,292.3623,290.7602,292.0339,5668.0
2025-04-11 14:55:00,293.43,293.48,292.41,292.43,6496.0,291.9841,292.0339,290.9692,290.9891,6496.0
2025-04-11 15:00:00,292.5,294.37,292.5,294.09,6808.0,291.0587,292.9195,291.0587,292.6409,6808.0
2025-04-11 15:05:00,293.79,294.75,293.55,294.66,11016.0,292.3424,293.2976,292.1035,293.2081,11016.0
2025-04-11 15:10:00,294.38,295.01,294.1,294.53,17321.0,292.9294,293.5563,292.6508,293.0787,17321.0
2025-04-11 15:15:00,294.55,294.55,293.46,294.18,32964.0,293.0986,293.0986,292.014,292.7304,32964.0
2025-04-11 15:20:00,294.11,295.0,293.48,294.37,18524.0,292.6608,293.5464,292.0339,292.9195,18524.0
2025-04-11 15:25:00,294.19,294.8,293.66,294.04,12669.0,292.7404,293.3474,292.213,292.5911,12669.0
2025-04-11 15:30:00,293.95,294.05,293.32,293.53,24878.0,292.5016,292.6011,291.8747,292.0836,24878.0
2025-04-11 15:35:00,293.37,293.7,292.81,293.68,20598.0,291.9244,292.2528,291.3672,292.2329,20598.0
2025-04-11 15:40:00,293.78,294.1,293.44,293.95,25851.0,292.3324,292.6508,291.9941,292.5016,25851.0
2025-04-11 15:45:00,293.96,294.0,293.42,293.68,31830.0,292.5115,292.5513,291.9742,292.2329,31830.0
2025-04-11 15:50:00,293.79,294.19,293.17,293.77,36519.0,292.3424,292.7404,291.7254,292.3225,36519.0
2025-04-11 15:55:00,293.91,293.94,293.15,293.3,135760.0,292.4618,292.4916,291.7055,291.8548,135760.0
2025-04-14 09:30:00,298.67,300.83,297.0,300.2,53906.0,297.1983,299.3477,295.5365,298.7208,53906.0
2025-04-14 09:35:00,300.38,300.38,297.5,297.5,26370.0,298.8999,298.8999,296.0341,296.0341,26370.0
2025-04-14 09:40:00,297.29,297.66,296.23,297.11,13914.0,295.8251,296.1933,294.7703,295.646,13914.0
2025-04-14 09:45:00,297.37,299.08,296.64,298.52,11212.0,295.9047,297.6063,295.1783,297.049,11212.0
2025-04-14 09:50:00,298.48,298.94,297.72,298.8,14776.0,297.0092,297.467,296.253,297.3277,14776.0
2025-04-14 09:55:00,298.73,299.06,297.98,298.8,8648.0,297.258,297.5864,296.5117,297.3277,8648.0
2025-04-14 10:00:00,298.87,300.35,298.12,300.01,10710.0,297.3973,298.87,296.651,298.5317,10710.0
2025-04-14 10:05:00,300.2,301.26,300.2,300.45,12454.0,298.7208,299.7755,298.7208,298.9695,12454.0
2025-04-14 10:10:00,300.62,300.84,300.0,300.32,19846.0,299.1387,299.3576,298.5218,298.8402,19846.0
2025-04-14 10:15:00,300.4,300.56,299.23,299.72,10226.0,298.9198,299.079,297.7555,298.2431,10226.0
2025-04-14 10:20:00,299.72,300.58,299.33,300.44,23509.0,298.2431,299.0989,297.8551,298.9596,23509.0
2025-04-14 10:25:00,300.43,301.41,300.33,301.21,6103.0,298.9496,299.9248,298.8501,299.7258,6103.0
2025-04-14 10:30:00,301.33,301.33,300.41,300.41,6001.0,299.8452,299.8452,298.9297,298.9297,6001.0
2025-04-14 10:35:00,300.49,300.95,300.04,300.95,6025.0,299.0093,299.4671,298.5616,299.4671,6025.0
2025-04-14 10:40:00,300.79,300.79,300.16,300.49,5650.0,299.3079,299.3079,298.681,299.0093,5650.0
2025-04-14 10:45:00,300.49,301.34,300.42,301.18,15168.0,299.0093,299.8552,298.9397,299.6959,15168.0
2025-04-14 10:50:00,301.18,301.62,301.0,301.36,24861.0,299.6959,300.1338,299.5168,299.8751,24861.0
2025-04-14 10:55:00,301.3,301.71,301.1,301.46,61647.0,299.8153,300.2233,299.6163,299.9746,61647.0
2025-04-14 11:00:00,301.46,302.3,301.3,302.26,70032.0,299.9746,300.8104,299.8153,300.7706,70032.0
2025-04-14 11:05:00,302.19,302.48,301.61,302.07,69988.0,300.701,300.9895,300.1238,300.5816,69988.0
2025-04-14 11:10:00,301.83,302.09,300.8,301.05,20530.0,300.3427,300.6015,299.3178,299.5666,20530.0
2025-04-14 11:15:00,301.2,301.29,300.2,300.75,17786.0,299.7158,299.8054,298.7208,299.2681,17786.0
2025-04-14 11:20:00,300.9,301.36,300.32,300.43,11641.0,299.4173,299.8751,298.8402,298.9496,11641.0
2025-04-14 11:25:00,300.11,300.52,299.08,299.09,20287.0,298.6312,299.0392,297.6063,297.6162,20287.0
2025-04-14 11:30:00,299.35,300.27,298.9,300.12,13750.0,297.875,298.7904,297.4272,298.6412,13750.0
2025-04-14 11:35:00,300.3,300.31,298.56,298.56,11835.0,298.8203,298.8302,297.0888,297.0888,11835.0
2025-04-14 11:40:00,298.43,299.08,297.86,298.94,15201.0,296.9595,297.6063,296.3923,297.467,15201.0
2025-04-14 11:45:00,298.94,298.94,297.37,297.46,12308.0,297.467,297.467,295.9047,295.9943,12308.0
2025-04-14 11:50:00,297.47,297.5,296.68,296.96,14766.0,296.0042,296.0341,295.2181,295.4967,14766.0
2025-04-14 11:55:00,296.96,297.82,296.84,297.01,14887.0,295.4967,296.3525,295.3773,295.5465,14887.0
2025-04-14 12:00:00,296.92,297.92,296.76,297.92,7514.0,295.4569,296.452,295.2977,296.452,7514.0
2025-04-14 12:05:00,297.94,298.08,296.05,296.58,17447.0,296.4719,296.6112,294.5912,295.1186,17447.0
2025-04-14 12:10:00,296.56,296.96,295.71,296.55,12040.0,295.0987,295.4967,294.2529,295.0888,12040.0
2025-04-14 12:15:00,296.55,297.75,296.31,297.36,44030.0,295.0888,296.2828,294.8499,295.8948,44030.0
2025-04-14 12:20:00,297.43,298.92,297.43,297.65,30176.0,295.9644,297.4471,295.9644,296.1833,30176.0
2025-04-14 12:25:00,297.66,297.87,296.76,297.22,8065.0,296.1933,296.4022,295.2977,295.7555,8065.0
2025-04-14 12:30:00,297.32,298.33,297.04,298.33,12591.0,295.855,296.86,295.5763,296.86,12591.0
2025-04-14 12:35:00,298.31,298.6,297.88,297.88,6479.0,296.8401,297.1287,296.4122,296.4122,6479.0
2025-04-14 12:40:00,297.94,298.06,297.15,297.79,4175.0,296.4719,296.5913,295.6858,296.3226,4175.0
2025-04-14 12:45:00,297.85,298.35,297.64,297.64,4279.0,296.3823,296.8799,296.1734,296.1734,4279.0
2025-04-14 12:50:00,297.6,297.6,296.79,297.4,5840.0,296.1336,296.1336,295.3276,295.9346,5840.0
2025-04-14 12:55:00,297.41,297.43,296.58,296.75,3943.0,295.9445,295.9644,295.1186,295.2878,3943.0
2025-04-14 13:00:00,296.68,299.71,296.01,296.55,35112.0,295.2181,298.2332,294.5514,295.0888,35112.0
2025-04-14 13:05:00,296.94,297.19,296.28,296.73,4348.0,295.4768,295.7256,294.8201,295.2679,4348.0
2025-04-14 13:10:00,297.04,297.17,296.44,296.6,4696.0,295.5763,295.7057,294.9793,295.1385,4696.0
2025-04-14 13:15:00,296.5,297.26,296.26,296.8,8310.0,295.039,295.7953,294.8002,295.3375,8310.0
2025-04-14 13:20:00,297.03,297.73,296.82,297.59,9113.0,295.5664,296.2629,295.3574,296.1236,9113.0
2025-04-14 13:25:00,297.54,297.66,296.59,296.69,15400.0,296.0739,296.1933,295.1286,295.2281,15400.0
2025-04-14 13:30:00,296.93,297.85,296.39,297.27,21728.0,295.4669,296.3823,294.9295,295.8052,21728.0
2025-04-14 13:35:00,297.46,297.77,297.26,297.38,7082.0,295.9943,296.3027,295.7953,295.9147,7082.0
2025-04-14 13:40:00,297.38,297.71,296.97,297.1,5181.0,295.9147,296.243,295.5067,295.636,5181.0
2025-04-14 13:45:00,297.09,297.83,296.97,297.49,14711.0,295.6261,296.3624,295.5067,296.0241,14711.0
2025-04-14 13:50:00,297.61,298.99,297.6,298.6,16930.0,296.1435,297.5167,296.1336,297.1287,16930.0
2025-04-14 13:55:00,298.73,298.75,298.07,298.58,6946.0,297.258,297.2779,296.6013,297.1088,6946.0
2025-04-14 14:00:00,298.55,299.35,298.55,299.19,9451.0,297.0789,297.875,297.0789,297.7157,9451.0
2025-04-14 14:05:00,299.23,299.37,298.72,299.06,15813.0,297.7555,297.8949,297.2481,297.5864,15813.0
2025-04-14 14:10:00,299.1,299.16,298.3,298.75,11077.0,297.6262,297.6859,296.8301,297.2779,11077.0
2025-04-14 14:15:00,298.63,299.05,298.49,299.01,5245.0,297.1585,297.5764,297.0192,297.5366,5245.0
2025-04-14 14:20:00,299.09,299.55,299.05,299.55,5279.0,297.6162,298.074,297.5764,298.074,5279.0
2025-04-14 14:25:00,299.52,299.52,299.05,299.34,3638.0,298.0441,298.0441,297.5764,297.865,3638.0
2025-04-14 14:30:00,299.25,299.77,299.15,299.65,14744.0,297.7754,298.2929,297.6759,298.1735,14744.0
2025-04-14 14:35:00,299.84,300.15,299.78,299.99,7035.0,298.3625,298.671,298.3028,298.5118,7035.0
2025-04-14 14:40:00,299.99,300.14,299.57,299.93,4663.0,298.5118,298.6611,298.0939,298.4521,4663.0
2025-04-14 14:45:00,299.7,300.07,299.18,299.18,12563.0,298.2232,298.5914,297.7058,297.7058,12563.0
2025-04-14 14:50:00,299.37,299.62,299.05,299.56,5647.0,297.8949,298.1436,297.5764,298.0839,5647.0
2025-04-14 14:55:00,299.47,299.69,299.36,299.55,6409.0,297.9944,298.2133,297.8849,298.074,6409.0
2025-04-14 15:00:00,299.65,300.35,299.64,300.35,19063.0,298.1735,298.87,298.1635,298.87,19063.0
2025-04-14 15:05:00,300.34,300.64,300.1,300.48,19644.0,298.8601,299.1586,298.6213,298.9994,19644.0
2025-04-14 15:10:00,300.5,300.8,300.13,300.5,7171.0,299.0193,299.3178,298.6511,299.0193,7171.0
2025-04-14 15:15:00,300.45,300.49,299.74,299.83,9338.0,298.9695,299.0093,298.263,298.3526,9338.0
2025-04-14 15:20:00,299.77,300.31,299.63,300.1,14714.0,298.2929,298.8302,298.1536,298.6213,14714.0
2025-04-14 15:25:00,299.95,300.32,299.62,299.73,14780.0,298.472,298.8402,298.1436,298.2531,14780.0
2025-04-14 15:30:00,299.71,300.04,299.38,299.63,10839.0,298.2332,298.5616,297.9048,298.1536,10839.0
2025-04-14 15:35:00,299.63,299.87,299.09,299.41,10556.0,298.1536,298.3924,297.6162,297.9347,10556.0
2025-04-14 15:40:00,299.36,299.88,299.36,299.58,14168.0,297.8849,298.4023,297.8849,298.1038,14168.0
2025-04-14 15:45:00,299.66,299.9,298.65,299.05,21719.0,298.1834,298.4222,297.1784,297.5764,21719.0
2025-04-14 15:50:00,298.9,299.26,298.21,298.73,35274.0,297.4272,297.7854,296.7406,297.258,35274.0
2025-04-14 15:55:00,298.75,298.75,297.77,298.35,107352.0,297.2779,297.2779,296.3027,296.8799,107352.0
2025-04-15 09:30:00,296.83,298.35,295.91,297.96,48932.0,295.3674,296.8799,294.4519,296.4918,48932.0
2025-04-15 09:35:00,297.55,298.84,297.55,298.82,52309.0,296.0838,297.3675,296.0838,297.3476,52309.0
2025-04-15 09:40:00,298.88,299.46,298.43,299.22,25578.0,297.4073,297.9844,296.9595,297.7456,25578.0
2025-04-15 09:45:00,299.35,300.23,298.98,299.89,21691.0,297.875,298.7506,297.5068,298.4123,21691.0
2025-04-15 09:50:00,300.14,300.27,299.62,300.0,67892.0,298.6611,298.7904,298.1436,298.5218,67892.0
2025-04-15 09:55:00,300.02,300.52,299.76,300.13,73112.0,298.5417,299.0392,298.2829,298.6511,73112.0
2025-04-15 10:00:00,300.04,301.21,299.84,300.98,33236.0,298.5616,299.7258,298.3625,299.4969,33236.0
2025-04-15 10:05:00,300.98,301.06,300.34,301.0,37654.0,299.4969,299.5765,298.8601,299.5168,37654.0
2025-04-15 10:10:00,301.07,301.73,299.99,300.03,35488.0,299.5865,300.2432,298.5118,298.5516,35488.0
2025-04-15 10:15:00,300.07,300.47,298.26,298.27,11975.0,298.5914,298.9894,296.7903,296.8003,11975.0
2025-04-15 10:20:00,298.3,298.87,297.52,298.18,15229.0,296.8301,297.3973,296.054,296.7107,15229.0
2025-04-15 10:25:00,298.24,298.37,297.38,297.97,8707.0,296.7704,296.8998,295.9147,296.5018,8707.0
2025-04-15 10:30:00,298.1,298.53,297.79,297.9,9502.0,296.6311,297.059,296.3226,296.4321,9502.0
2025-04-15 10:35:00,297.81,297.83,296.8,296.9,6918.0,296.3425,296.3624,295.3375,295.437,6918.0
2025-04-15 10:40:00,296.71,297.46,296.19,297.19,10778.0,295.248,295.9943,294.7305,295.7256,10778.0
2025-04-15 10:45:00,297.18,297.7,296.26,296.82,15753.0,295.7156,296.2331,294.8002,295.3574,15753.0
2025-04-15 10:50:00,296.82,297.58,296.54,297.49,9074.0,295.3574,296.1137,295.0788,296.0241,9074.0
2025-04-15 10:55:00,297.23,298.02,297.23,297.68,13470.0,295.7654,296.5515,295.7654,296.2132,13470.0
2025-04-15 11:00:00,297.75,298.59,297.75,298.29,16667.0,296.2828,297.1187,296.2828,296.8202,16667.0
2025-04-15 11:05:00,298.26,298.27,297.31,298.19,8923.0,296.7903,296.8003,295.845,296.7207,8923.0
2025-04-15 11:10:00,298.08,298.63,297.76,298.37,10453.0,296.6112,297.1585,296.2928,296.8998,10453.0
2025-04-15 11:15:00,298.38,298.87,298.22,298.22,9276.0,296.9097,297.3973,296.7505,296.7505,9276.0
2025-04-15 11:20:00,298.37,298.58,298.2,298.2,10202.0,296.8998,297.1088,296.7306,296.7306,10202.0
2025-04-15 11:25:00,298.3,298.4,297.33,297.59,11212.0,296.8301,296.9296,295.8649,296.1236,11212.0
2025-04-15 11:30:00,297.54,298.79,297.54,298.39,9635.0,296.0739,297.3177,296.0739,296.9197,9635.0
2025-04-15 11:35:00,298.14,298.37,297.65,298.13,5474.0,296.6709,296.8998,296.1833,296.661,5474.0
2025-04-15 11:40:00,298.05,298.18,297.64,297.96,6071.0,296.5814,296.7107,296.1734,296.4918,6071.0
2025-04-15 11:45:00,297.94,298.27,297.74,297.9,4615.0,296.4719,296.8003,296.2729,296.4321,4615.0
2025-04-15 11:50:00,297.9,298.28,297.53,297.92,12070.0,296.4321,296.8102,296.0639,296.452,12070.0
2025-04-15 11:55:00,297.92,298.08,297.57,298.08,3842.0,296.452,296.6112,296.1037,296.6112,3842.0
2025-04-15 12:00:00,298.13,298.37,297.97,298.21,3719.0,296.661,296.8998,296.5018,296.7406,3719.0
2025-04-15 12:05:00,297.97,297.99,297.26,297.49,4631.0,296.5018,296.5217,295.7953,296.0241,4631.0
2025-04-15 12:10:00,297.54,298.02,297.44,297.77,6030.0,296.0739,296.5515,295.9744,296.3027,6030.0
2025-04-15 12:15:00,297.77,298.04,297.63,297.85,5787.0,296.3027,296.5714,296.1634,296.3823,5787.0
2025-04-15 12:20:00,297.85,298.14,297.61,298.0,6279.0,296.3823,296.6709,296.1435,296.5316,6279.0
2025-04-15 12:25:00,298.05,298.2,297.74,297.74,4793.0,296.5814,296.7306,296.2729,296.2729,4793.0
2025-04-15 12:30:00,297.66,297.94,297.24,297.35,9044.0,296.1933,296.4719,295.7754,295.8848,9044.0
2025-04-15 12:35:00,297.35,297.47,296.7,296.77,6751.0,295.8848,296.0042,295.238,295.3077,6751.0
2025-04-15 12:40:00,296.64,297.13,296.18,297.13,30137.0,295.1783,295.6659,294.7206,295.6659,30137.0
2025-04-15 12:45:00,297.07,297.44,297.07,297.41,8390.0,295.6062,295.9744,295.6062,295.9445,8390.0
2025-04-15 12:50:00,297.45,297.45,296.55,296.55,5449.0,295.9843,295.9843,295.0888,295.0888,5449.0
2025-04-15 12:55:00,296.54,296.54,295.7,296.1,34585.0,295.0788,295.0788,294.2429,294.641,34585.0
2025-04-15 13:00:00,296.03,296.97,295.68,296.88,17948.0,294.5713,295.5067,294.223,295.4171,17948.0
2025-04-15 13:05:00,297.07,297.07,296.05,296.05,11349.0,295.6062,295.6062,294.5912,294.5912,11349.0
2025-04-15 13:10:00,296.17,296.27,295.87,295.88,10154.0,294.7106,294.8101,294.4121,294.4221,10154.0
2025-04-15 13:15:00,295.76,295.98,295.1,295.51,7489.0,294.3026,294.5216,293.6459,294.0539,7489.0
2025-04-15 13:20:00,295.61,295.73,294.79,294.86,19657.0,294.1534,294.2728,293.3374,293.4071,19657.0
2025-04-15 13:25:00,294.88,295.15,294.43,294.59,27420.0,293.427,293.6957,292.9792,293.1384,27420.0
2025-04-15 13:30:00,294.61,294.89,294.2,294.38,23812.0,293.1583,293.4369,292.7503,292.9294,23812.0
2025-04-15 13:35:00,294.45,294.94,294.25,294.75,21716.0,292.9991,293.4867,292.8001,293.2976,21716.0
2025-04-15 13:40:00,294.79,295.24,294.66,294.79,24171.0,293.3374,293.7852,293.2081,293.3374,24171.0
2025-04-15 13:45:00,294.79,294.9,293.64,294.43,25136.0,293.3374,293.4469,292.1931,292.9792,25136.0
2025-04-15 13:50:00,294.43,294.49,293.23,293.51,9945.0,292.9792,293.0389,291.7851,292.0637,9945.0
2025-04-15 13:55:00,293.46,294.17,293.12,293.8,35194.0,292.014,292.7205,291.6757,292.3523,35194.0
2025-04-15 14:00:00,293.81,294.1,293.29,293.73,25533.0,292.3623,292.6508,291.8448,292.2826,25533.0
2025-04-15 14:05:00,293.55,293.78,293.15,293.34,12998.0,292.1035,292.3324,291.7055,291.8946,12998.0
2025-04-15 14:10:00,293.52,293.61,293.1,293.32,15727.0,292.0737,292.1632,291.6558,291.8747,15727.0
2025-04-15 14:15:00,293.1,293.82,293.02,293.02,15820.0,291.6558,292.3722,291.5761,291.5761,15820.0
2025-04-15 14:20:00,293.02,293.31,292.84,293.11,32645.0,291.5761,291.8647,291.397,291.6657,32645.0
2025-04-15 14:25:00,293.1,293.99,293.08,293.66,26302.0,291.6558,292.5414,291.6359,292.213,26302.0
2025-04-15 14:30:00,293.67,294.27,293.55,294.18,13100.0,292.2229,292.82,292.1035,292.7304,13100.0
2025-04-15 14:35:00,294.26,294.45,293.8,294.0,12280.0,292.81,292.9991,292.3523,292.5513,12280.0
2025-04-15 14:40:00,294.01,294.61,293.96,294.55,14312.0,292.5613,293.1583,292.5115,293.0986,14312.0
2025-04-15 14:45:00,294.54,294.76,293.86,293.92,26976.0,293.0887,293.3076,292.412,292.4717,26976.0
2025-04-15 14:50:00,293.96,294.33,293.92,294.16,14893.0,292.5115,292.8797,292.4717,292.7105,14893.0
2025-04-15 14:55:00,294.16,294.29,293.89,293.89,24799.0,292.7105,292.8399,292.4419,292.4419,24799.0
2025-04-15 15:00:00,293.81,294.07,293.55,293.69,8138.0,292.3623,292.621,292.1035,292.2428,8138.0
2025-04-15 15:05:00,293.69,293.88,293.57,293.57,10090.0,292.2428,292.4319,292.1234,292.1234,10090.0
2025-04-15 15:10:00,293.61,294.24,293.51,294.24,19237.0,292.1632,292.7901,292.0637,292.7901,19237.0
2025-04-15 15:15:00,294.01,294.04,293.42,293.63,24701.0,292.5613,292.5911,291.9742,292.1831,24701.0
2025-04-15 15:20:00,293.58,293.75,293.18,293.29,34482.0,292.1334,292.3026,291.7354,291.8448,34482.0
2025-04-15 15:25:00,293.25,293.36,292.81,293.29,22809.0,291.805,291.9145,291.3672,291.8448,22809.0
2025-04-15 15:30:00,293.29,293.54,293.08,293.19,31153.0,291.8448,292.0936,291.6359,291.7453,31153.0
2025-04-15 15:35:00,293.09,293.35,292.84,292.84,29978.0,291.6458,291.9045,291.397,291.397,29978.0
2025-04-15 15:40:00,292.83,293.31,292.79,293.1,24617.0,291.3871,291.8647,291.3473,291.6558,24617.0
2025-04-15 15:45:00,293.09,293.18,292.39,292.64,57106.0,291.6458,291.7354,290.9493,291.198,57106.0
2025-04-15 15:50:00,292.69,293.58,292.6,293.32,78273.0,291.2478,292.1334,291.1582,291.8747,78273.0
2025-04-15 15:55:00,293.33,293.55,292.82,293.43,230911.0,291.8846,292.1035,291.3771,291.9841,230911.0
2025-04-16 09:30:00,292.71,294.0,292.57,293.68,45634.0,291.2677,292.5513,291.1284,292.2329,45634.0
2025-04-16 09:35:00,293.99,295.74,293.43,294.62,5455.0,292.5414,294.2827,291.9841,293.1683,5455.0
2025-04-16 09:40:00,294.14,294.39,293.6,293.7,36766.0,292.6906,292.9394,292.1533,292.2528,36766.0
2025-04-16 09:45:00,294.01,294.11,293.06,293.82,11868.0,292.5613,292.6608,291.616,292.3722,11868.0
2025-04-16 09:50:00,293.91,294.14,292.12,292.27,22180.0,292.4618,292.6906,290.6806,290.8298,22180.0
2025-04-16 09:55:00,292.54,293.21,292.24,292.33,7833.0,291.0985,291.7652,290.8,290.8895,7833.0
2025-04-16 10:00:00,292.21,293.49,292.21,293.29,7701.0,290.7701,292.0438,290.7701,291.8448,7701.0
2025-04-16 10:05:00,293.25,294.16,292.81,293.06,19532.0,291.805,292.7105,291.3672,291.616,19532.0
2025-04-16 10:10:00,293.07,293.37,292.24,292.24,32534.0,291.6259,291.9244,290.8,290.8,32534.0
2025-04-16 10:15:00,292.32,292.35,291.47,291.97,4056.0,290.8796,290.9094,290.0338,290.5313,4056.0
2025-04-16 10:20:00,291.82,292.08,291.72,291.93,12643.0,290.3821,290.6408,290.2826,290.4915,12643.0
2025-04-16 10:25:00,291.98,292.46,291.55,292.09,39048.0,290.5413,291.0189,290.1134,290.6507,39048.0
2025-04-16 10:30:00,291.96,292.33,291.65,291.78,13070.0,290.5214,290.8895,290.2129,290.3423,13070.0
2025-04-16 10:35:00,292.07,292.09,291.52,291.64,9565.0,290.6308,290.6507,290.0835,290.2029,9565.0
2025-04-16 10:40:00,291.79,292.56,291.73,292.56,24922.0,290.3522,291.1184,290.2925,291.1184,24922.0
2025-04-16 10:45:00,292.6,293.05,292.2,292.3,7790.0,291.1582,291.606,290.7602,290.8597,7790.0
2025-04-16 10:50:00,292.18,292.7,292.13,292.45,7762.0,290.7403,291.2577,290.6905,291.009,7762.0
2025-04-16 10:55:00,292.42,292.66,292.17,292.48,15515.0,290.9791,291.2179,290.7303,291.0388,15515.0
2025-04-16 11:00:00,292.67,292.99,292.48,292.92,8301.0,291.2279,291.5463,291.0388,291.4766,8301.0
2025-04-16 11:05:00,292.93,293.34,292.64,293.07,39873.0,291.4866,291.8946,291.198,291.6259,39873.0
2025-04-16 11:10:00,293.29,294.11,293.21,293.57,34364.0,291.8448,292.6608,291.7652,292.1234,34364.0
2025-04-16 11:15:00,293.74,294.31,293.49,294.04,19206.0,292.2926,292.8598,292.0438,292.5911,19206.0
2025-04-16 11:20:00,293.99,295.09,293.81,295.09,13276.0,292.5414,293.6359,292.3623,293.6359,13276.0
2025-04-16 11:25:00,295.09,295.39,294.69,294.95,20760.0,293.6359,293.9345,293.2379,293.4966,20760.0
2025-04-16 11:30:00,294.95,295.18,294.51,295.17,6998.0,293.4966,293.7255,293.0588,293.7156,6998.0
2025-04-16 11:35:00,295.1,295.1,294.43,294.62,8495.0,293.6459,293.6459,292.9792,293.1683,8495.0
2025-04-16 11:40:00,294.54,294.62,294.07,294.12,10808.0,293.0887,293.1683,292.621,292.6707,10808.0
2025-04-16 11:45:00,294.13,294.28,293.67,293.98,13615.0,292.6807,292.8299,292.2229,292.5314,13615.0
2025-04-16 11:50:00,293.96,294.04,293.53,293.53,6775.0,292.5115,292.5911,292.0836,292.0836,6775.0
2025-04-16 11:55:00,293.4,293.6,292.95,293.07,15812.0,291.9543,292.1533,291.5065,291.6259,15812.0
2025-04-16 12:00:00,293.24,293.66,293.01,293.58,6985.0,291.7951,292.213,291.5662,292.1334,6985.0
2025-04-16 12:05:00,293.58,293.58,292.93,293.29,12820.0,292.1334,292.1334,291.4866,291.8448,12820.0
2025-04-16 12:10:00,293.27,294.3,293.27,293.91,28532.0,291.8249,292.8498,291.8249,292.4618,28532.0
2025-04-16 12:15:00,293.85,294.07,293.53,293.76,13395.0,292.4021,292.621,292.0836,292.3125,13395.0
2025-04-16 12:20:00,293.73,293.85,293.5,293.81,6769.0,292.2826,292.4021,292.0538,292.3623,6769.0
2025-04-16 12:25:00,293.81,294.0,293.54,293.71,12700.0,292.3623,292.5513,292.0936,292.2627,12700.0
2025-04-16 12:30:00,293.72,294.18,293.61,294.09,29195.0,292.2727,292.7304,292.1632,292.6409,29195.0
2025-04-16 12:35:00,294.06,294.19,293.04,293.17,18870.0,292.611,292.7404,291.596,291.7254,18870.0
2025-04-16 12:40:00,293.02,293.3,292.56,293.21,13839.0,291.5761,291.8548,291.1184,291.7652,13839.0
2025-04-16 12:45:00,293.25,293.4,292.5,292.75,9567.0,291.805,291.9543,291.0587,291.3075,9567.0
2025-04-16 12:50:00,292.65,292.99,292.55,292.7,11989.0,291.208,291.5463,291.1085,291.2577,11989.0
2025-04-16 12:55:00,292.81,292.96,292.42,292.56,10843.0,291.3672,291.5164,290.9791,291.1184,10843.0
2025-04-16 13:00:00,292.5,293.14,292.23,292.97,13909.0,291.0587,291.6956,290.79,291.5264,13909.0
2025-04-16 13:05:00,293.06,293.78,292.93,293.43,12866.0,291.616,292.3324,291.4866,291.9841,12866.0
2025-04-16 13:10:00,293.44,293.59,293.18,293.32,19785.0,291.9941,292.1433,291.7354,291.8747,19785.0
2025-04-16 13:15:00,293.4,293.81,293.3,293.65,23608.0,291.9543,292.3623,291.8548,292.203,23608.0
2025-04-16 13:20:00,293.7,293.88,293.18,293.21,23447.0,292.2528,292.4319,291.7354,291.7652,23447.0
2025-04-16 13:25:00,293.22,293.97,293.12,293.97,17266.0,291.7752,292.5215,291.6757,292.5215,17266.0
2025-04-16 13:30:00,293.88,293.92,291.91,291.91,26017.0,292.4319,292.4717,290.4716,290.4716,26017.0
2025-04-16 13:35:00,291.91,292.31,291.15,291.26,18282.0,290.4716,290.8696,289.7154,289.8248,18282.0
2025-04-16 13:40:00,291.26,291.47,290.36,291.28,21882.0,289.8248,290.0338,288.9293,289.8447,21882.0
2025-04-16 13:45:00,291.11,291.14,289.86,289.86,19258.0,289.6756,289.7054,288.4317,288.4317,19258.0
2025-04-16 13:50:00,290.09,290.74,289.48,290.06,26464.0,288.6606,289.3074,288.0536,288.6307,26464.0
2025-04-16 13:55:00,290.06,290.28,288.94,288.94,43061.0,288.6307,288.8496,287.5163,287.5163,43061.0
2025-04-16 14:00:00,289.0,289.93,288.66,289.26,99613.0,287.576,288.5014,287.2376,287.8347,99613.0
2025-04-16 14:05:00,289.26,290.51,289.2,290.38,26763.0,287.8347,289.0785,287.775,288.9492,26763.0
2025-04-16 14:10:00,290.54,291.17,290.29,290.91,15467.0,289.1084,289.7353,288.8596,289.4765,15467.0
2025-04-16 14:15:00,291.07,291.07,289.89,290.32,15381.0,289.6358,289.6358,288.4616,288.8895,15381.0
2025-04-16 14:20:00,290.0,290.98,290.0,290.86,5972.0,288.571,289.5462,288.571,289.4268,5972.0
2025-04-16 14:25:00,290.72,290.85,290.27,290.27,16635.0,289.2875,289.4168,288.8397,288.8397,16635.0
2025-04-16 14:30:00,290.5,290.5,290.01,290.02,7564.0,289.0686,289.0686,288.581,288.5909,7564.0
2025-04-16 14:35:00,290.01,290.09,289.0,289.23,10596.0,288.581,288.6606,287.576,287.8048,10596.0
2025-04-16 14:40:00,289.19,289.27,288.69,289.22,21239.0,287.765,287.8446,287.2675,287.7949,21239.0
2025-04-16 14:45:00,289.27,289.52,289.06,289.33,9125.0,287.8446,288.0934,287.6357,287.9043,9125.0
2025-04-16 14:50:00,289.18,289.39,288.96,289.06,8562.0,287.7551,287.964,287.5362,287.6357,8562.0
2025-04-16 14:55:00,289.01,289.44,288.56,288.59,11167.0,287.5859,288.0138,287.1381,287.168,11167.0
2025-04-16 15:00:00,288.63,289.08,288.05,288.17,18570.0,287.2078,287.6556,286.6306,286.75,18570.0
2025-04-16 15:05:00,288.18,288.64,287.91,288.03,10637.0,286.76,287.2177,286.4913,286.6107,10637.0
2025-04-16 15:10:00,288.03,288.74,287.61,288.54,20355.0,286.6107,287.3172,286.1928,287.1182,20355.0
2025-04-16 15:15:00,288.5,288.87,288.03,288.31,25627.0,287.0784,287.4466,286.6107,286.8894,25627.0
2025-04-16 15:20:00,288.16,288.69,287.92,288.12,15864.0,286.7401,287.2675,286.5013,286.7003,15864.0
2025-04-16 15:25:00,288.16,288.37,287.94,288.26,18987.0,286.7401,286.9491,286.5212,286.8396,18987.0
2025-04-16 15:30:00,288.4,289.22,288.31,289.06,21475.0,286.9789,287.7949,286.8894,287.6357,21475.0
2025-04-16 15:35:00,289.06,289.51,288.57,289.44,48775.0,287.6357,288.0834,287.1481,288.0138,48775.0
2025-04-16 15:40:00,289.51,289.9,289.19,289.7,20518.0,288.0834,288.4715,287.765,288.2725,20518.0
2025-04-16 15:45:00,289.69,290.08,289.34,289.79,16675.0,288.2626,288.6506,287.9143,288.3621,16675.0
2025-04-16 15:50:00,289.9,290.42,289.37,290.21,46243.0,288.4715,288.989,287.9441,288.78,46243.0
2025-04-16 15:55:00,290.21,290.78,289.57,290.05,112184.0,288.78,289.3472,288.1431,288.6208,112184.0
2025-04-17 09:30:00,292.17,295.81,291.9,295.05,137181.0,290.7303,294.3524,290.4617,293.5961,137181.0
2025-04-17 09:35:00,295.05,295.87,294.3,295.67,19698.0,293.5961,294.4121,292.8498,294.2131,19698.0
2025-04-17 09:40:00,295.91,297.51,295.53,296.58,25160.0,294.4519,296.044,294.0738,295.1186,25160.0
2025-04-17 09:45:00,296.59,296.96,296.0,296.65,13750.0,295.1286,295.4967,294.5415,295.1883,13750.0
2025-04-17 09:50:00,296.65,297.7,296.45,297.21,33907.0,295.1883,296.2331,294.9892,295.7455,33907.0
2025-04-17 09:55:00,297.43,297.64,296.15,296.41,13754.0,295.9644,296.1734,294.6907,294.9494,13754.0
2025-04-17 10:00:00,296.41,297.08,295.87,297.03,26877.0,294.9494,295.6161,294.4121,295.5664,26877.0
2025-04-17 10:05:00,297.03,297.24,296.1,296.55,31406.0,295.5664,295.7754,294.641,295.0888,31406.0
2025-04-17 10:10:00,296.31,296.77,295.15,295.32,9529.0,294.8499,295.3077,293.6957,293.8648,9529.0
2025-04-17 10:15:00,295.28,295.52,294.5,294.79,10404.0,293.825,294.0638,293.0489,293.3374,10404.0
2025-04-17 10:20:00,294.91,295.37,294.5,295.09,14857.0,293.4568,293.9146,293.0489,293.6359,14857.0
2025-04-17 10:25:00,294.95,295.13,294.5,294.72,13835.0,293.4966,293.6758,293.0489,293.2678,13835.0
2025-04-17 10:30:00,294.72,294.84,293.75,294.34,28202.0,293.2678,293.3872,292.3026,292.8896,28202.0
2025-04-17 10:35:00,294.38,294.38,293.02,293.58,17381.0,292.9294,292.9294,291.5761,292.1334,17381.0
2025-04-17 10:40:00,293.56,294.69,293.43,294.43,20837.0,292.1135,293.2379,291.9841,292.9792,20837.0
2025-04-17 10:45:00,294.33,295.0,294.22,294.35,21414.0,292.8797,293.5464,292.7702,292.8996,21414.0
2025-04-17 10:50:00,294.49,294.8,294.14,294.17,8405.0,293.0389,293.3474,292.6906,292.7205,8405.0
2025-04-17 10:55:00,294.1,294.24,293.39,293.58,9769.0,292.6508,292.7901,291.9443,292.1334,9769.0
2025-04-17 11:00:00,293.44,294.1,293.43,294.06,7726.0,291.9941,292.6508,291.9841,292.611,7726.0
2025-04-17 11:05:00,293.87,295.72,293.87,295.19,11459.0,292.422,294.2628,292.422,293.7355,11459.0
2025-04-17 11:10:00,295.03,295.47,294.94,295.28,8262.0,293.5762,294.0141,293.4867,293.825,8262.0
2025-04-17 11:15:00,295.13,295.13,293.97,294.74,302390.0,293.6758,293.6758,292.5215,293.2877,302390.0
2025-04-17 11:20:00,294.63,294.63,293.56,293.99,12132.0,293.1782,293.1782,292.1135,292.5414,12132.0
2025-04-17 11:25:00,293.99,294.12,293.66,294.1,11026.0,292.5414,292.6707,292.213,292.6508,11026.0
2025-04-17 11:30:00,294.1,295.46,294.1,295.46,5313.0,292.6508,294.0041,292.6508,294.0041,5313.0
2025-04-17 11:35:00,295.27,295.99,295.1,295.88,13002.0,293.8151,294.5315,293.6459,294.4221,13002.0
2025-04-17 11:40:00,295.82,295.95,295.19,295.19,10877.0,294.3624,294.4917,293.7355,293.7355,10877.0
2025-04-17 11:45:00,295.19,295.58,294.97,295.29,9193.0,293.7355,294.1235,293.5165,293.835,9193.0
2025-04-17 11:50:00,295.12,296.07,295.08,295.28,7826.0,293.6658,294.6111,293.626,293.825,7826.0
2025-04-17 11:55:00,295.34,295.92,295.09,295.09,3826.0,293.8847,294.4619,293.6359,293.6359,3826.0
2025-04-17 12:00:00,295.22,296.37,294.68,294.68,8871.0,293.7653,294.9096,293.228,293.228,8871.0
2025-04-17 12:05:00,295.22,296.06,295.16,295.43,8430.0,293.7653,294.6012,293.7056,293.9743,8430.0
2025-04-17 12:10:00,295.33,295.65,294.76,295.32,5245.0,293.8748,294.1932,293.3076,293.8648,5245.0
2025-04-17 12:15:00,295.68,296.69,295.38,296.52,10805.0,294.223,295.2281,293.9245,295.0589,10805.0
2025-04-17 12:20:00,296.36,296.84,296.21,296.54,6770.0,294.8997,295.3773,294.7504,295.0788,6770.0
2025-04-17 12:25:00,296.82,297.12,296.57,296.89,8857.0,295.3574,295.6559,295.1087,295.4271,8857.0
2025-04-17 12:30:00,296.72,297.37,296.46,297.08,12105.0,295.2579,295.9047,294.9992,295.6161,12105.0
2025-04-17 12:35:00,297.08,297.23,296.35,296.35,7036.0,295.6161,295.7654,294.8897,294.8897,7036.0
2025-04-17 12:40:00,296.22,296.7,295.86,296.05,5992.0,294.7604,295.238,294.4022,294.5912,5992.0
2025-04-17 12:45:00,295.96,296.79,295.89,296.62,6186.0,294.5017,295.3276,294.432,295.1584,6186.0
2025-04-17 12:50:00,296.8,297.14,296.67,297.1,5719.0,295.3375,295.6758,295.2082,295.636,5719.0
2025-04-17 12:55:00,296.86,297.35,296.71,296.71,13855.0,295.3972,295.8848,295.248,295.248,13855.0
2025-04-17 13:00:00,296.86,297.15,296.42,296.6,5796.0,295.3972,295.6858,294.9594,295.1385,5796.0
2025-04-17 13:05:00,296.55,296.98,296.51,296.83,7327.0,295.0888,295.5166,295.049,295.3674,7327.0
2025-04-17 13:10:00,296.78,296.79,296.13,296.17,7007.0,295.3176,295.3276,294.6708,294.7106,7007.0
2025-04-17 13:15:00,296.06,296.06,295.52,295.79,3688.0,294.6012,294.6012,294.0638,294.3325,3688.0
2025-04-17 13:20:00,295.77,295.77,295.27,295.5,4532.0,294.3126,294.3126,293.8151,294.0439,4532.0
2025-04-17 13:25:00,295.37,295.96,295.1,295.1,8126.0,293.9146,294.5017,293.6459,293.6459,8126.0
2025-04-17 13:30:00,295.18,296.23,295.15,296.08,8430.0,293.7255,294.7703,293.6957,294.6211,8430.0
2025-04-17 13:35:00,296.21,296.29,295.95,296.29,7654.0,294.7504,294.83,294.4917,294.83,7654.0
2025-04-17 13:40:00,296.08,296.15,295.5,296.06,7287.0,294.6211,294.6907,294.0439,294.6012,7287.0
2025-04-17 13:45:00,295.99,297.13,295.98,296.41,7204.0,294.5315,295.6659,294.5216,294.9494,7204.0
2025-04-17 13:50:00,296.56,297.2,296.41,296.91,7446.0,295.0987,295.7356,294.9494,295.447,7446.0
2025-04-17 13:55:00,296.98,297.18,296.56,296.56,6293.0,295.5166,295.7156,295.0987,295.0987,6293.0
2025-04-17 14:00:00,296.5,297.2,296.5,297.2,5584.0,295.039,295.7356,295.039,295.7356,5584.0
2025-04-17 14:05:00,297.13,297.35,296.93,297.35,14501.0,295.6659,295.8848,295.4669,295.8848,14501.0
2025-04-17 14:10:00,297.29,297.29,296.63,296.76,13485.0,295.8251,295.8251,295.1684,295.2977,13485.0
2025-04-17 14:15:00,296.75,297.19,296.67,297.13,8273.0,295.2878,295.7256,295.2082,295.6659,8273.0
2025-04-17 14:20:00,297.06,297.24,296.91,297.04,49865.0,295.5962,295.7754,295.447,295.5763,49865.0
2025-04-17 14:25:00,297.02,297.3,296.74,296.79,5025.0,295.5564,295.8351,295.2778,295.3276,5025.0
2025-04-17 14:30:00,297.16,297.5,296.83,296.86,11134.0,295.6957,296.0341,295.3674,295.3972,11134.0
2025-04-17 14:35:00,296.73,297.27,296.7,297.25,9120.0,295.2679,295.8052,295.238,295.7853,9120.0
2025-04-17 14:40:00,297.14,297.25,296.71,296.9,9936.0,295.6758,295.7853,295.248,295.437,9936.0
2025-04-17 14:45:00,296.92,297.44,296.56,296.56,17252.0,295.4569,295.9744,295.0987,295.0987,17252.0
2025-04-17 14:50:00,296.56,296.95,296.08,296.55,6838.0,295.0987,295.4868,294.6211,295.0888,6838.0
2025-04-17 14:55:00,296.29,296.41,295.91,295.91,5396.0,294.83,294.9494,294.4519,294.4519,5396.0
2025-04-17 15:00:00,295.91,296.34,295.74,296.02,8288.0,294.4519,294.8798,294.2827,294.5614,8288.0
2025-04-17 15:05:00,295.93,296.11,295.71,295.89,6997.0,294.4718,294.6509,294.2529,294.432,6997.0
2025-04-17 15:10:00,295.99,296.14,295.04,295.31,8067.0,294.5315,294.6808,293.5862,293.8549,8067.0
2025-04-17 15:15:00,295.22,295.59,294.89,295.47,6750.0,293.7653,294.1335,293.4369,294.0141,6750.0
2025-04-17 15:20:00,295.38,295.61,294.75,295.37,10413.0,293.9245,294.1534,293.2976,293.9146,10413.0
2025-04-17 15:25:00,295.36,295.66,294.95,294.97,7844.0,293.9046,294.2031,293.4966,293.5165,7844.0
2025-04-17 15:30:00,294.93,295.68,294.9,295.07,12335.0,293.4767,294.223,293.4469,293.616,12335.0
2025-04-17 15:35:00,295.04,295.34,294.61,294.89,9043.0,293.5862,293.8847,293.1583,293.4369,9043.0
2025-04-17 15:40:00,294.79,295.28,294.3,295.06,16115.0,293.3374,293.825,292.8498,293.6061,16115.0
2025-04-17 15:45:00,294.94,295.09,293.97,294.03,17804.0,293.4867,293.6359,292.5215,292.5812,17804.0
2025-04-17 15:50:00,293.91,294.53,293.53,294.51,24551.0,292.4618,293.0787,292.0836,293.0588,24551.0
2025-04-17 15:55:00,294.5,294.6,293.45,294.22,86570.0,293.0489,293.1484,292.004,292.7702,86570.0
2025-04-21 09:30:00,289.33,291.0,286.49,286.64,55673.0,289.33,291.0,286.49,286.64,55673.0
2025-04-21 09:35:00,287.3,287.72,286.03,286.61,30666.0,287.3,287.72,286.03,286.61,30666.0
2025-04-21 09:40:00,286.25,286.7,285.09,285.88,9552.0,286.25,286.7,285.09,285.88,9552.0
2025-04-21 09:45:00,286.21,287.11,286.0,286.15,17279.0,286.21,287.11,286.0,286.15,17279.0
2025-04-21 09:50:00,286.41,286.41,285.12,285.36,18634.0,286.41,286.41,285.12,285.36,18634.0
2025-04-21 09:55:00,285.38,285.64,284.86,284.96,25858.0,285.38,285.64,284.86,284.96,25858.0
2025-04-21 10:00:00,285.12,285.31,284.01,285.12,38758.0,285.12,285.31,284.01,285.12,38758.0
2025-04-21 10:05:00,285.13,286.48,284.9,286.12,16169.0,285.13,286.48,284.9,286.12,16169.0
2025-04-21 10:10:00,286.01,286.4,285.32,285.63,30321.0,286.01,286.4,285.32,285.63,30321.0
2025-04-21 10:15:00,285.63,285.7,284.76,285.36,16618.0,285.63,285.7,284.76,285.36,16618.0
2025-04-21 10:20:00,285.36,285.49,284.68,285.03,12998.0,285.36,285.49,284.68,285.03,12998.0
2025-04-21 10:25:00,285.11,285.63,285.11,285.54,9798.0,285.11,285.63,285.11,285.54,9798.0
2025-04-21 10:30:00,285.35,285.54,284.94,285.02,11740.0,285.35,285.54,284.94,285.02,11740.0
2025-04-21 10:35:00,285.06,285.89,285.05,285.89,5965.0,285.06,285.89,285.05,285.89,5965.0
2025-04-21 10:40:00,285.89,286.16,285.07,285.12,9230.0,285.89,286.16,285.07,285.12,9230.0
2025-04-21 10:45:00,285.14,285.41,284.62,284.74,11925.0,285.14,285.41,284.62,284.74,11925.0
2025-04-21 10:50:00,284.66,285.14,284.45,284.83,8363.0,284.66,285.14,284.45,284.83,8363.0
2025-04-21 10:55:00,284.83,284.98,284.5,284.67,15321.0,284.83,284.98,284.5,284.67,15321.0
2025-04-21 11:00:00,284.72,285.26,284.58,284.58,76149.0,284.72,285.26,284.58,284.58,76149.0
2025-04-21 11:05:00,284.6,285.17,284.6,284.81,9395.0,284.6,285.17,284.6,284.81,9395.0
2025-04-21 11:10:00,284.89,284.99,284.33,284.33,24286.0,284.89,284.99,284.33,284.33,24286.0
2025-04-21 11:15:00,284.33,285.15,284.32,285.0,16491.0,284.33,285.15,284.32,285.0,16491.0
2025-04-21 11:20:00,284.9,285.48,284.64,285.2,28581.0,284.9,285.48,284.64,285.2,28581.0
2025-04-21 11:25:00,285.29,285.37,284.78,285.13,10556.0,285.29,285.37,284.78,285.13,10556.0
2025-04-21 11:30:00,285.0,285.19,284.0,284.32,15525.0,285.0,285.19,284.0,284.32,15525.0
2025-04-21 11:35:00,284.49,284.67,283.9,284.1,18890.0,284.49,284.67,283.9,284.1,18890.0
2025-04-21 11:40:00,284.1,284.35,283.93,284.02,9682.0,284.1,284.35,283.93,284.02,9682.0
2025-04-21 11:45:00,284.13,284.13,283.13,283.4,8605.0,284.13,284.13,283.13,283.4,8605.0
2025-04-21 11:50:00,283.43,283.45,282.71,282.71,9116.0,283.43,283.45,282.71,282.71,9116.0
2025-04-21 11:55:00,282.7,282.82,282.45,282.72,5947.0,282.7,282.82,282.45,282.72,5947.0
2025-04-21 12:00:00,282.72,283.08,282.65,283.08,27919.0,282.72,283.08,282.65,283.08,27919.0
2025-04-21 12:05:00,283.06,283.36,283.06,283.26,4850.0,283.06,283.36,283.06,283.26,4850.0
2025-04-21 12:10:00,283.22,283.64,283.07,283.5,6751.0,283.22,283.64,283.07,283.5,6751.0
2025-04-21 12:15:00,283.5,283.54,283.29,283.3,3845.0,283.5,283.54,283.29,283.3,3845.0
2025-04-21 12:20:00,283.37,283.77,283.36,283.61,14263.0,283.37,283.77,283.36,283.61,14263.0
2025-04-21 12:25:00,283.49,283.66,283.28,283.45,5670.0,283.49,283.66,283.28,283.45,5670.0
2025-04-21 12:30:00,283.45,284.01,283.35,283.73,11193.0,283.45,284.01,283.35,283.73,11193.0
2025-04-21 12:35:00,283.63,284.11,283.58,283.96,5926.0,283.63,284.11,283.58,283.96,5926.0
2025-04-21 12:40:00,284.08,284.14,283.84,283.85,3922.0,284.08,284.14,283.84,283.85,3922.0
2025-04-21 12:45:00,283.87,283.98,283.51,283.69,6053.0,283.87,283.98,283.51,283.69,6053.0
2025-04-21 12:50:00,283.57,283.7,283.29,283.39,6839.0,283.57,283.7,283.29,283.39,6839.0
2025-04-21 12:55:00,283.4,283.49,283.0,283.05,8204.0,283.4,283.49,283.0,283.05,8204.0
2025-04-21 13:00:00,283.16,283.53,282.78,282.86,14556.0,283.16,283.53,282.78,282.86,14556.0
2025-04-21 13:05:00,282.86,282.94,282.53,282.68,5815.0,282.86,282.94,282.53,282.68,5815.0
2025-04-21 13:10:00,282.68,282.8,282.56,282.72,2868.0,282.68,282.8,282.56,282.72,2868.0
2025-04-21 13:15:00,282.74,283.15,282.63,283.06,8891.0,282.74,283.15,282.63,283.06,8891.0
2025-04-21 13:20:00,283.06,283.52,283.04,283.13,5880.0,283.06,283.52,283.04,283.13,5880.0
2025-04-21 13:25:00,283.04,283.32,282.86,282.97,8218.0,283.04,283.32,282.86,282.97,8218.0
2025-04-21 13:30:00,283.14,283.4,283.0,283.1,7516.0,283.14,283.4,283.0,283.1,7516.0
2025-04-21 13:35:00,283.18,283.41,283.05,283.15,9909.0,283.18,283.41,283.05,283.15,9909.0
2025-04-21 13:40:00,283.32,283.55,283.15,283.37,12001.0,283.32,283.55,283.15,283.37,12001.0
2025-04-21 13:45:00,283.23,283.28,282.91,283.05,6903.0,283.23,283.28,282.91,283.05,6903.0
2025-04-21 13:50:00,283.06,283.43,283.06,283.25,6535.0,283.06,283.43,283.06,283.25,6535.0
2025-04-21 13:55:00,283.16,283.24,283.01,283.08,7405.0,283.16,283.24,283.01,283.08,7405.0
2025-04-21 14:00:00,283.08,283.47,283.06,283.25,13413.0,283.08,283.47,283.06,283.25,13413.0
2025-04-21 14:05:00,283.29,283.4,282.91,283.03,13274.0,283.29,283.4,282.91,283.03,13274.0
2025-04-21 14:10:00,283.01,283.28,283.01,283.23,3749.0,283.01,283.28,283.01,283.23,3749.0
2025-04-21 14:15:00,283.11,283.4,283.1,283.18,8514.0,283.11,283.4,283.1,283.18,8514.0
2025-04-21 14:20:00,283.14,283.18,282.82,282.93,11506.0,283.14,283.18,282.82,282.93,11506.0
2025-04-21 14:25:00,282.82,283.25,282.82,283.24,7483.0,282.82,283.25,282.82,283.24,7483.0
2025-04-21 14:30:00,283.25,283.66,283.17,283.6,12812.0,283.25,283.66,283.17,283.6,12812.0
2025-04-21 14:35:00,283.59,283.81,283.35,283.47,10015.0,283.59,283.81,283.35,283.47,10015.0
2025-04-21 14:40:00,283.59,283.61,283.05,283.25,14250.0,283.59,283.61,283.05,283.25,14250.0
2025-04-21 14:45:00,283.25,283.47,283.07,283.42,13342.0,283.25,283.47,283.07,283.42,13342.0
2025-04-21 14:50:00,283.44,283.45,282.86,282.91,13568.0,283.44,283.45,282.86,282.91,13568.0
2025-04-21 14:55:00,282.86,283.12,282.82,283.08,10114.0,282.86,283.12,282.82,283.08,10114.0
2025-04-21 15:00:00,282.99,283.67,282.93,283.47,19569.0,282.99,283.67,282.93,283.47,19569.0
2025-04-21 15:05:00,283.56,283.69,283.16,283.16,14291.0,283.56,283.69,283.16,283.16,14291.0
2025-04-21 15:10:00,283.16,283.52,283.16,283.35,12294.0,283.16,283.52,283.16,283.35,12294.0
2025-04-21 15:15:00,283.35,283.52,283.21,283.41,16407.0,283.35,283.52,283.21,283.41,16407.0
2025-04-21 15:20:00,283.36,283.83,283.29,283.57,45473.0,283.36,283.83,283.29,283.57,45473.0
2025-04-21 15:25:00,283.53,283.7,283.21,283.38,21667.0,283.53,283.7,283.21,283.38,21667.0
2025-04-21 15:30:00,283.43,283.62,283.06,283.38,26766.0,283.43,283.62,283.06,283.38,26766.0
2025-04-21 15:35:00,283.44,284.1,283.06,283.52,21649.0,283.44,284.1,283.06,283.52,21649.0
2025-04-21 15:40:00,283.61,283.92,283.49,283.63,22174.0,283.61,283.92,283.49,283.63,22174.0
2025-04-21 15:45:00,283.58,284.05,283.32,284.0,28762.0,283.58,284.05,283.32,284.0,28762.0
2025-04-21 15:50:00,284.0,284.78,283.48,284.48,66720.0,284.0,284.78,283.48,284.48,66720.0
2025-04-21 15:55:00,284.46,284.95,284.15,284.75,233532.0,284.46,284.95,284.15,284.75,233532.0
2025-04-22 09:30:00,287.5,289.39,287.0,288.44,44235.0,287.5,289.39,287.0,288.44,44235.0
2025-04-22 09:35:00,288.48,289.47,288.32,288.78,20836.0,288.48,289.47,288.32,288.78,20836.0
2025-04-22 09:40:00,289.33,289.58,289.11,289.3,22596.0,289.33,289.58,289.11,289.3,22596.0
2025-04-22 09:45:00,289.3,289.47,288.58,288.9,34757.0,289.3,289.47,288.58,288.9,34757.0
2025-04-22 09:50:00,288.9,289.1,288.35,288.67,34532.0,288.9,289.1,288.35,288.67,34532.0
2025-04-22 09:55:00,288.71,288.71,287.85,288.42,9148.0,288.71,288.71,287.85,288.42,9148.0
2025-04-22 10:00:00,288.46,288.8,288.2,288.34,12126.0,288.46,288.8,288.2,288.34,12126.0
2025-04-22 10:05:00,288.43,288.68,288.21,288.53,5706.0,288.43,288.68,288.21,288.53,5706.0
2025-04-22 10:10:00,288.62,288.92,288.42,288.56,7473.0,288.62,288.92,288.42,288.56,7473.0
2025-04-22 10:15:00,288.75,289.32,288.55,289.04,25975.0,288.75,289.32,288.55,289.04,25975.0
2025-04-22 10:20:00,289.12,289.27,288.95,289.26,8767.0,289.12,289.27,288.95,289.26,8767.0
2025-04-22 10:25:00,289.26,289.27,287.89,288.18,8277.0,289.26,289.27,287.89,288.18,8277.0
2025-04-22 10:30:00,288.09,288.66,287.76,288.65,4354.0,288.09,288.66,287.76,288.65,4354.0
2025-04-22 10:35:00,288.48,289.28,288.29,289.28,6799.0,288.48,289.28,288.29,289.28,6799.0
2025-04-22 10:40:00,289.26,289.26,288.86,289.07,8406.0,289.26,289.26,288.86,289.07,8406.0
2025-04-22 10:45:00,289.05,289.5,288.98,289.16,12776.0,289.05,289.5,288.98,289.16,12776.0
2025-04-22 10:50:00,289.16,289.31,288.88,289.31,3650.0,289.16,289.31,288.88,289.31,3650.0
2025-04-22 10:55:00,289.14,290.04,289.07,289.99,10410.0,289.14,290.04,289.07,289.99,10410.0
2025-04-22 11:00:00,289.91,290.36,289.86,289.97,12748.0,289.91,290.36,289.86,289.97,12748.0
2025-04-22 11:05:00,290.04,290.5,290.01,290.5,4692.0,290.04,290.5,290.01,290.5,4692.0
2025-04-22 11:10:00,290.53,290.97,290.46,290.82,8555.0,290.53,290.97,290.46,290.82,8555.0
2025-04-22 11:15:00,290.81,291.0,290.53,290.63,6765.0,290.81,291.0,290.53,290.63,6765.0
2025-04-22 11:20:00,290.63,290.84,290.38,290.75,8755.0,290.63,290.84,290.38,290.75,8755.0
2025-04-22 11:25:00,290.75,290.8,290.02,290.02,7625.0,290.75,290.8,290.02,290.02,7625.0
2025-04-22 11:30:00,290.1,290.23,289.89,290.11,7908.0,290.1,290.23,289.89,290.11,7908.0
2025-04-22 11:35:00,290.13,290.13,289.69,289.69,8563.0,290.13,290.13,289.69,289.69,8563.0
2025-04-22 11:40:00,289.74,289.95,289.09,289.09,5400.0,289.74,289.95,289.09,289.09,5400.0
2025-04-22 11:45:00,289.12,289.32,288.98,289.17,7623.0,289.12,289.32,288.98,289.17,7623.0
2025-04-22 11:50:00,289.25,289.78,289.17,289.72,6231.0,289.25,289.78,289.17,289.72,6231.0
2025-04-22 11:55:00,289.65,290.82,289.37,290.73,18715.0,289.65,290.82,289.37,290.73,18715.0
2025-04-22 12:00:00,290.68,292.32,290.64,291.93,40819.0,290.68,292.32,290.64,291.93,40819.0
2025-04-22 12:05:00,291.97,292.33,291.53,292.31,20740.0,291.97,292.33,291.53,292.31,20740.0
2025-04-22 12:10:00,292.33,292.65,291.98,292.47,8888.0,292.33,292.65,291.98,292.47,8888.0
2025-04-22 12:15:00,292.43,292.67,292.28,292.62,4915.0,292.43,292.67,292.28,292.62,4915.0
2025-04-22 12:20:00,292.69,293.24,292.65,293.23,4510.0,292.69,293.24,292.65,293.23,4510.0
2025-04-22 12:25:00,293.1,293.1,292.58,292.61,8554.0,293.1,293.1,292.58,292.61,8554.0
2025-04-22 12:30:00,292.64,292.71,292.2,292.5,18798.0,292.64,292.71,292.2,292.5,18798.0
2025-04-22 12:35:00,292.42,292.42,291.91,291.91,6013.0,292.42,292.42,291.91,291.91,6013.0
2025-04-22 12:40:00,291.95,292.27,291.64,292.21,4253.0,291.95,292.27,291.64,292.21,4253.0
2025-04-22 12:45:00,292.15,292.15,291.62,291.79,4119.0,292.15,292.15,291.62,291.79,4119.0
2025-04-22 12:50:00,291.79,291.81,291.39,291.81,4459.0,291.79,291.81,291.39,291.81,4459.0
2025-04-22 12:55:00,291.75,291.76,291.5,291.54,4200.0,291.75,291.76,291.5,291.54,4200.0
2025-04-22 13:00:00,291.5,291.88,291.49,291.6,4658.0,291.5,291.88,291.49,291.6,4658.0
2025-04-22 13:05:00,291.78,292.0,291.15,291.7,12989.0,291.78,292.0,291.15,291.7,12989.0
2025-04-22 13:10:00,291.51,291.51,289.81,290.0,10348.0,291.51,291.51,289.81,290.0,10348.0
2025-04-22 13:15:00,290.0,290.0,288.99,289.78,4960.0,290.0,290.0,288.99,289.78,4960.0
2025-04-22 13:20:00,290.0,290.0,288.69,289.07,21973.0,290.0,290.0,288.69,289.07,21973.0
2025-04-22 13:25:00,288.88,290.0,288.17,288.2,20896.0,288.88,290.0,288.17,288.2,20896.0
2025-04-22 13:30:00,288.18,289.14,288.16,289.14,12968.0,288.18,289.14,288.16,289.14,12968.0
2025-04-22 13:35:00,289.08,289.73,289.05,289.43,6277.0,289.08,289.73,289.05,289.43,6277.0
2025-04-22 13:40:00,289.31,289.41,288.97,289.37,3382.0,289.31,289.41,288.97,289.37,3382.0
2025-04-22 13:45:00,289.36,289.68,289.21,289.56,28044.0,289.36,289.68,289.21,289.56,28044.0
2025-04-22 13:50:00,289.48,290.36,289.48,290.1,26627.0,289.48,290.36,289.48,290.1,26627.0
2025-04-22 13:55:00,290.2,290.2,289.43,289.49,8585.0,290.2,290.2,289.43,289.49,8585.0
2025-04-22 14:00:00,289.38,290.64,289.38,290.63,7313.0,289.38,290.64,289.38,290.63,7313.0
2025-04-22 14:05:00,290.65,291.24,290.65,290.82,8964.0,290.65,291.24,290.65,290.82,8964.0
2025-04-22 14:10:00,290.82,290.99,290.58,290.87,13631.0,290.82,290.99,290.58,290.87,13631.0
2025-04-22 14:15:00,290.94,291.35,290.78,291.23,9437.0,290.94,291.35,290.78,291.23,9437.0
2025-04-22 14:20:00,291.15,291.6,291.14,291.35,7029.0,291.15,291.6,291.14,291.35,7029.0
2025-04-22 14:25:00,291.3,291.69,291.29,291.39,6039.0,291.3,291.69,291.29,291.39,6039.0
2025-04-22 14:30:00,291.5,291.69,291.21,291.55,3609.0,291.5,291.69,291.21,291.55,3609.0
2025-04-22 14:35:00,291.6,291.97,291.5,291.57,6427.0,291.6,291.97,291.5,291.57,6427.0
2025-04-22 14:40:00,291.57,291.98,291.55,291.86,8206.0,291.57,291.98,291.55,291.86,8206.0
2025-04-22 14:45:00,291.88,292.27,291.77,292.2,19643.0,291.88,292.27,291.77,292.2,19643.0
2025-04-22 14:50:00,292.45,292.81,292.18,292.33,24613.0,292.45,292.81,292.18,292.33,24613.0
2025-04-22 14:55:00,292.59,292.81,292.38,292.62,6301.0,292.59,292.81,292.38,292.62,6301.0
2025-04-22 15:00:00,292.47,292.69,292.34,292.5,5545.0,292.47,292.69,292.34,292.5,5545.0
2025-04-22 15:05:00,292.5,292.56,291.92,292.24,7724.0,292.5,292.56,291.92,292.24,7724.0
2025-04-22 15:10:00,292.23,292.23,291.76,291.87,6992.0,292.23,292.23,291.76,291.87,6992.0
2025-04-22 15:15:00,291.99,292.01,290.94,291.25,8985.0,291.99,292.01,290.94,291.25,8985.0
2025-04-22 15:20:00,291.26,291.38,290.72,290.94,11805.0,291.26,291.38,290.72,290.94,11805.0
2025-04-22 15:25:00,291.01,291.15,290.55,291.13,15162.0,291.01,291.15,290.55,291.13,15162.0
2025-04-22 15:30:00,291.12,291.25,290.68,291.04,27734.0,291.12,291.25,290.68,291.04,27734.0
2025-04-22 15:35:00,290.93,291.07,290.46,290.52,18234.0,290.93,291.07,290.46,290.52,18234.0
2025-04-22 15:40:00,290.52,291.73,290.52,291.53,19635.0,290.52,291.73,290.52,291.53,19635.0
2025-04-22 15:45:00,291.52,291.87,291.4,291.76,15993.0,291.52,291.87,291.4,291.76,15993.0
2025-04-22 15:50:00,291.65,291.89,290.62,291.08,35473.0,291.65,291.89,290.62,291.08,35473.0
2025-04-22 15:55:00,290.89,291.38,290.53,290.98,114117.0,290.89,291.38,290.53,290.98,114117.0
2025-04-23 09:30:00,301.34,301.51,299.99,301.26,44017.0,301.34,301.51,299.99,301.26,44017.0
2025-04-23 09:35:00,301.02,304.42,300.76,303.28,41745.0,301.02,304.42,300.76,303.28,41745.0
2025-04-23 09:40:00,303.15,305.0,303.11,303.72,23277.0,303.15,305.0,303.11,303.72,23277.0
2025-04-23 09:45:00,304.07,304.18,303.17,304.08,33039.0,304.07,304.18,303.17,304.08,33039.0
2025-04-23 09:50:00,303.74,305.0,303.56,303.66,21931.0,303.74,305.0,303.56,303.66,21931.0
2025-04-23 09:55:00,303.68,304.06,303.25,304.06,23298.0,303.68,304.06,303.25,304.06,23298.0
2025-04-23 10:00:00,304.34,305.36,303.0,304.39,39799.0,304.34,305.36,303.0,304.39,39799.0
2025-04-23 10:05:00,304.39,304.47,302.87,303.85,14798.0,304.39,304.47,302.87,303.85,14798.0
2025-04-23 10:10:00,303.58,303.99,302.99,303.25,13208.0,303.58,303.99,302.99,303.25,13208.0
2025-04-23 10:15:00,303.32,303.33,301.5,302.15,26904.0,303.32,303.33,301.5,302.15,26904.0
2025-04-23 10:20:00,302.14,302.95,301.7,302.56,13299.0,302.14,302.95,301.7,302.56,13299.0
2025-04-23 10:25:00,302.57,303.62,302.45,302.48,15940.0,302.57,303.62,302.45,302.48,15940.0
2025-04-23 10:30:00,302.33,302.75,302.18,302.31,16229.0,302.33,302.75,302.18,302.31,16229.0
2025-04-23 10:35:00,302.2,303.08,302.14,302.54,8858.0,302.2,303.08,302.14,302.54,8858.0
2025-04-23 10:40:00,302.6,302.8,302.11,302.62,6497.0,302.6,302.8,302.11,302.62,6497.0
2025-04-23 10:45:00,302.7,302.94,302.17,302.2,5779.0,302.7,302.94,302.17,302.2,5779.0
2025-04-23 10:50:00,302.2,302.58,302.06,302.31,30904.0,302.2,302.58,302.06,302.31,30904.0
2025-04-23 10:55:00,302.15,302.56,301.49,301.49,20851.0,302.15,302.56,301.49,301.49,20851.0
2025-04-23 11:00:00,301.7,302.24,300.4,301.24,26747.0,301.7,302.24,300.4,301.24,26747.0
2025-04-23 11:05:00,301.03,301.41,300.6,300.6,6308.0,301.03,301.41,300.6,300.6,6308.0
2025-04-23 11:10:00,300.51,301.13,300.38,301.11,14520.0,300.51,301.13,300.38,301.11,14520.0
2025-04-23 11:15:00,301.13,301.14,300.0,300.02,13762.0,301.13,301.14,300.0,300.02,13762.0
2025-04-23 11:20:00,300.16,300.36,298.68,299.63,49722.0,300.16,300.36,298.68,299.63,49722.0
2025-04-23 11:25:00,299.18,299.63,298.53,299.36,13476.0,299.18,299.63,298.53,299.36,13476.0
2025-04-23 11:30:00,299.3,299.68,297.88,298.9,15044.0,299.3,299.68,297.88,298.9,15044.0
2025-04-23 11:35:00,299.21,299.26,298.32,299.26,9502.0,299.21,299.26,298.32,299.26,9502.0
2025-04-23 11:40:00,299.23,299.7,298.37,298.54,5950.0,299.23,299.7,298.37,298.54,5950.0
2025-04-23 11:45:00,298.54,298.62,297.23,297.36,7942.0,298.54,298.62,297.23,297.36,7942.0
2025-04-23 11:50:00,297.38,297.92,296.85,297.45,9408.0,297.38,297.92,296.85,297.45,9408.0
2025-04-23 11:55:00,297.48,298.25,297.48,297.55,4877.0,297.48,298.25,297.48,297.55,4877.0
2025-04-23 12:00:00,297.74,297.75,297.11,297.4,4551.0,297.74,297.75,297.11,297.4,4551.0
2025-04-23 12:05:00,297.3,297.52,296.61,296.76,4189.0,297.3,297.52,296.61,296.76,4189.0
2025-04-23 12:10:00,296.81,297.52,296.69,296.8,5344.0,296.81,297.52,296.69,296.8,5344.0
2025-04-23 12:15:00,296.8,296.9,295.83,295.83,5363.0,296.8,296.9,295.83,295.83,5363.0
2025-04-23 12:20:00,295.79,296.35,295.79,296.3,11365.0,295.79,296.35,295.79,296.3,11365.0
2025-04-23 12:25:00,296.19,297.38,296.0,297.38,10465.0,296.19,297.38,296.0,297.38,10465.0
2025-04-23 12:30:00,297.19,297.47,297.05,297.36,4648.0,297.19,297.47,297.05,297.36,4648.0
2025-04-23 12:35:00,297.58,298.11,297.44,297.82,5483.0,297.58,298.11,297.44,297.82,5483.0
2025-04-23 12:40:00,297.55,297.91,297.33,297.63,5327.0,297.55,297.91,297.33,297.63,5327.0
2025-04-23 12:45:00,297.63,297.64,296.72,296.91,7525.0,297.63,297.64,296.72,296.91,7525.0
2025-04-23 12:50:00,296.7,297.32,296.63,297.32,5324.0,296.7,297.32,296.63,297.32,5324.0
2025-04-23 12:55:00,297.32,298.15,297.32,297.81,6607.0,297.32,298.15,297.32,297.81,6607.0
2025-04-23 13:00:00,297.67,298.4,296.7,298.4,9658.0,297.67,298.4,296.7,298.4,9658.0
2025-04-23 13:05:00,298.42,298.88,298.19,298.51,5056.0,298.42,298.88,298.19,298.51,5056.0
2025-04-23 13:10:00,298.63,298.63,298.23,298.36,5987.0,298.63,298.63,298.23,298.36,5987.0
2025-04-23 13:15:00,298.42,299.21,298.42,299.01,23774.0,298.42,299.21,298.42,299.01,23774.0
2025-04-23 13:20:00,298.9,299.25,298.68,298.79,5990.0,298.9,299.25,298.68,298.79,5990.0
2025-04-23 13:25:00,298.71,299.01,298.04,298.04,6467.0,298.71,299.01,298.04,298.04,6467.0
2025-04-23 13:30:00,298.14,298.43,297.22,297.23,6665.0,298.14,298.43,297.22,297.23,6665.0
2025-04-23 13:35:00,297.35,297.37,296.75,296.97,7705.0,297.35,297.37,296.75,296.97,7705.0
2025-04-23 13:40:00,297.21,297.51,296.97,297.5,6062.0,297.21,297.51,296.97,297.5,6062.0
2025-04-23 13:45:00,297.5,297.51,297.04,297.17,4358.0,297.5,297.51,297.04,297.17,4358.0
2025-04-23 13:50:00,297.26,298.0,297.19,297.88,13501.0,297.26,298.0,297.19,297.88,13501.0
2025-04-23 13:55:00,297.8,298.54,297.73,298.06,18552.0,297.8,298.54,297.73,298.06,18552.0
2025-04-23 14:00:00,297.99,298.5,297.56,298.01,12079.0,297.99,298.5,297.56,298.01,12079.0
2025-04-23 14:05:00,298.16,298.22,297.56,297.82,6761.0,298.16,298.22,297.56,297.82,6761.0
2025-04-23 14:10:00,297.78,298.52,297.45,297.83,10796.0,297.78,298.52,297.45,297.83,10796.0
2025-04-23 14:15:00,298.23,298.73,298.12,298.59,11342.0,298.23,298.73,298.12,298.59,11342.0
2025-04-23 14:20:00,298.58,299.23,298.39,298.58,9138.0,298.58,299.23,298.39,298.58,9138.0
2025-04-23 14:25:00,298.73,298.73,297.88,297.98,18535.0,298.73,298.73,297.88,297.98,18535.0
2025-04-23 14:30:00,298.04,298.77,297.88,298.13,9891.0,298.04,298.77,297.88,298.13,9891.0
2025-04-23 14:35:00,298.3,298.33,297.78,297.99,6596.0,298.3,298.33,297.78,297.99,6596.0
2025-04-23 14:40:00,297.96,297.96,297.3,297.3,9403.0,297.96,297.96,297.3,297.3,9403.0
2025-04-23 14:45:00,297.3,297.65,297.2,297.25,7796.0,297.3,297.65,297.2,297.25,7796.0
2025-04-23 14:50:00,297.37,297.37,296.77,296.88,7223.0,297.37,297.37,296.77,296.88,7223.0
2025-04-23 14:55:00,296.94,297.66,296.83,297.02,11726.0,296.94,297.66,296.83,297.02,11726.0
2025-04-23 15:00:00,296.87,297.38,296.36,296.36,5927.0,296.87,297.38,296.36,296.36,5927.0
2025-04-23 15:05:00,296.69,297.11,296.64,296.64,10162.0,296.69,297.11,296.64,296.64,10162.0
2025-04-23 15:10:00,296.73,297.07,296.55,296.63,6909.0,296.73,297.07,296.55,296.63,6909.0
2025-04-23 15:15:00,296.68,296.77,296.0,296.19,8457.0,296.68,296.77,296.0,296.19,8457.0
2025-04-23 15:20:00,296.34,296.44,295.86,295.86,8603.0,296.34,296.44,295.86,295.86,8603.0
2025-04-23 15:25:00,295.75,296.59,295.69,296.04,15185.0,295.75,296.59,295.69,296.04,15185.0
2025-04-23 15:30:00,296.24,296.73,295.96,295.97,12259.0,296.24,296.73,295.96,295.97,12259.0
2025-04-23 15:35:00,296.0,296.05,295.26,295.52,9487.0,296.0,296.05,295.26,295.52,9487.0
2025-04-23 15:40:00,295.59,295.82,295.25,295.55,7557.0,295.59,295.82,295.25,295.55,7557.0
2025-04-23 15:45:00,295.49,295.94,295.18,295.88,11446.0,295.49,295.94,295.18,295.88,11446.0
2025-04-23 15:50:00,296.12,296.94,295.64,296.87,18728.0,296.12,296.94,295.64,296.87,18728.0
2025-04-23 15:55:00,296.64,296.72,295.54,295.57,85409.0,296.64,296.72,295.54,295.57,85409.0
2025-04-24 09:30:00,297.43,299.16,297.07,298.0,30929.0,297.43,299.16,297.07,298.0,30929.0
2025-04-24 09:35:00,298.24,300.63,297.8,299.4,10941.0,298.24,300.63,297.8,299.4,10941.0
2025-04-24 09:40:00,299.39,300.02,299.2,299.71,11808.0,299.39,300.02,299.2,299.71,11808.0
2025-04-24 09:45:00,299.81,300.51,299.64,300.31,8716.0,299.81,300.51,299.64,300.31,8716.0
2025-04-24 09:50:00,300.09,300.98,299.92,300.98,10860.0,300.09,300.98,299.92,300.98,10860.0
2025-04-24 09:55:00,300.77,301.09,300.46,300.51,10533.0,300.77,301.09,300.46,300.51,10533.0
2025-04-24 10:00:00,300.51,301.31,300.51,301.02,16522.0,300.51,301.31,300.51,301.02,16522.0
2025-04-24 10:05:00,301.07,301.47,300.85,301.4,9039.0,301.07,301.47,300.85,301.4,9039.0
2025-04-24 10:10:00,301.38,301.52,300.81,301.1,7856.0,301.38,301.52,300.81,301.1,7856.0
2025-04-24 10:15:00,301.21,301.75,300.92,301.69,7591.0,301.21,301.75,300.92,301.69,7591.0
2025-04-24 10:20:00,301.73,303.34,301.73,303.25,13444.0,301.73,303.34,301.73,303.25,13444.0
2025-04-24 10:25:00,303.25,303.37,302.87,302.89,10536.0,303.25,303.37,302.87,302.89,10536.0
2025-04-24 10:30:00,302.89,303.43,302.7,303.33,6176.0,302.89,303.43,302.7,303.33,6176.0
2025-04-24 10:35:00,303.33,303.61,303.3,303.31,4745.0,303.33,303.61,303.3,303.31,4745.0
2025-04-24 10:40:00,303.54,303.93,303.22,303.66,10214.0,303.54,303.93,303.22,303.66,10214.0
2025-04-24 10:45:00,303.81,304.0,303.37,304.0,13216.0,303.81,304.0,303.37,304.0,13216.0
2025-04-24 10:50:00,304.0,304.61,303.6,304.43,8748.0,304.0,304.61,303.6,304.43,8748.0
2025-04-24 10:55:00,304.58,305.12,304.54,305.08,12355.0,304.58,305.12,304.54,305.08,12355.0
2025-04-24 11:00:00,305.16,305.39,304.96,305.34,14142.0,305.16,305.39,304.96,305.34,14142.0
2025-04-24 11:05:00,305.38,305.38,304.95,305.16,8855.0,305.38,305.38,304.95,305.16,8855.0
2025-04-24 11:10:00,305.05,305.56,304.9,305.48,16944.0,305.05,305.56,304.9,305.48,16944.0
2025-04-24 11:15:00,305.43,305.62,305.01,305.06,17835.0,305.43,305.62,305.01,305.06,17835.0
2025-04-24 11:20:00,305.06,305.4,304.67,304.78,20440.0,305.06,305.4,304.67,304.78,20440.0
2025-04-24 11:25:00,304.78,304.91,304.17,304.42,13807.0,304.78,304.91,304.17,304.42,13807.0
2025-04-24 11:30:00,304.43,304.85,303.97,304.78,10082.0,304.43,304.85,303.97,304.78,10082.0
2025-04-24 11:35:00,304.78,304.85,304.31,304.46,11763.0,304.78,304.85,304.31,304.46,11763.0
2025-04-24 11:40:00,304.38,304.84,304.35,304.47,10281.0,304.38,304.84,304.35,304.47,10281.0
2025-04-24 11:45:00,304.65,304.65,304.0,304.51,18236.0,304.65,304.65,304.0,304.51,18236.0
2025-04-24 11:50:00,304.3,304.75,304.13,304.61,17912.0,304.3,304.75,304.13,304.61,17912.0
2025-04-24 11:55:00,304.69,304.96,303.64,303.91,17501.0,304.69,304.96,303.64,303.91,17501.0
2025-04-24 12:00:00,303.95,304.34,303.95,304.15,25131.0,303.95,304.34,303.95,304.15,25131.0
2025-04-24 12:05:00,304.12,304.47,303.97,304.19,11007.0,304.12,304.47,303.97,304.19,11007.0
2025-04-24 12:10:00,304.33,304.75,304.1,304.75,14673.0,304.33,304.75,304.1,304.75,14673.0
2025-04-24 12:15:00,304.72,305.44,304.72,305.22,11539.0,304.72,305.44,304.72,305.22,11539.0
2025-04-24 12:20:00,305.07,305.33,304.88,304.89,7808.0,305.07,305.33,304.88,304.89,7808.0
2025-04-24 12:25:00,305.18,305.25,304.59,305.0,13711.0,305.18,305.25,304.59,305.0,13711.0
2025-04-24 12:30:00,305.02,305.42,304.72,305.32,6893.0,305.02,305.42,304.72,305.32,6893.0
2025-04-24 12:35:00,305.32,305.8,305.15,305.63,9848.0,305.32,305.8,305.15,305.63,9848.0
2025-04-24 12:40:00,305.63,306.04,305.63,306.01,8038.0,305.63,306.04,305.63,306.01,8038.0
2025-04-24 12:45:00,306.0,306.16,305.53,305.87,20045.0,306.0,306.16,305.53,305.87,20045.0
2025-04-24 12:50:00,305.9,306.11,305.86,306.03,5283.0,305.9,306.11,305.86,306.03,5283.0
2025-04-24 12:55:00,306.01,306.46,305.83,306.26,7390.0,306.01,306.46,305.83,306.26,7390.0
2025-04-24 13:00:00,306.1,306.36,305.81,305.92,11810.0,306.1,306.36,305.81,305.92,11810.0
2025-04-24 13:05:00,305.91,306.2,305.63,305.63,6464.0,305.91,306.2,305.63,305.63,6464.0
2025-04-24 13:10:00,305.66,305.96,305.61,305.86,6994.0,305.66,305.96,305.61,305.86,6994.0
2025-04-24 13:15:00,305.9,306.07,305.63,305.75,9823.0,305.9,306.07,305.63,305.75,9823.0
2025-04-24 13:20:00,305.67,306.4,305.65,306.23,7988.0,305.67,306.4,305.65,306.23,7988.0
2025-04-24 13:25:00,306.24,306.52,306.23,306.23,12026.0,306.24,306.52,306.23,306.23,12026.0
2025-04-24 13:30:00,306.33,306.76,306.33,306.65,7312.0,306.33,306.76,306.33,306.65,7312.0
2025-04-24 13:35:00,306.52,307.16,306.52,306.93,14336.0,306.52,307.16,306.52,306.93,14336.0
2025-04-24 13:40:00,306.95,307.06,306.55,306.86,7755.0,306.95,307.06,306.55,306.86,7755.0
2025-04-24 13:45:00,306.69,306.95,306.4,306.95,8957.0,306.69,306.95,306.4,306.95,8957.0
2025-04-24 13:50:00,306.99,307.06,306.7,307.01,8338.0,306.99,307.06,306.7,307.01,8338.0
2025-04-24 13:55:00,306.98,307.02,306.43,306.51,12692.0,306.98,307.02,306.43,306.51,12692.0
2025-04-24 14:00:00,306.56,307.13,306.56,307.06,6466.0,306.56,307.13,306.56,307.06,6466.0
2025-04-24 14:05:00,307.05,307.25,306.55,306.55,10971.0,307.05,307.25,306.55,306.55,10971.0
2025-04-24 14:10:00,306.73,306.82,306.46,306.52,9319.0,306.73,306.82,306.46,306.52,9319.0
2025-04-24 14:15:00,306.7,306.9,306.35,306.81,13012.0,306.7,306.9,306.35,306.81,13012.0
2025-04-24 14:20:00,306.8,306.95,306.58,306.89,22057.0,306.8,306.95,306.58,306.89,22057.0
2025-04-24 14:25:00,306.9,307.12,306.78,307.0,26938.0,306.9,307.12,306.78,307.0,26938.0
2025-04-24 14:30:00,307.0,307.67,306.95,307.42,15142.0,307.0,307.67,306.95,307.42,15142.0
2025-04-24 14:35:00,307.55,307.84,307.5,307.78,22014.0,307.55,307.84,307.5,307.78,22014.0
2025-04-24 14:40:00,307.8,308.06,307.7,308.06,23144.0,307.8,308.06,307.7,308.06,23144.0
2025-04-24 14:45:00,308.0,308.1,307.77,307.83,11299.0,308.0,308.1,307.77,307.83,11299.0
2025-04-24 14:50:00,307.9,308.04,307.73,307.84,8340.0,307.9,308.04,307.73,307.84,8340.0
2025-04-24 14:55:00,307.84,307.97,307.7,307.72,19331.0,307.84,307.97,307.7,307.72,19331.0
2025-04-24 15:00:00,307.68,307.68,307.39,307.55,13454.0,307.68,307.68,307.39,307.55,13454.0
2025-04-24 15:05:00,307.48,307.76,307.22,307.38,20113.0,307.48,307.76,307.22,307.38,20113.0
2025-04-24 15:10:00,307.38,307.38,306.88,307.25,12521.0,307.38,307.38,306.88,307.25,12521.0
2025-04-24 15:15:00,307.25,307.82,307.24,307.65,14239.0,307.25,307.82,307.24,307.65,14239.0
2025-04-24 15:20:00,307.59,308.02,307.45,307.72,18635.0,307.59,308.02,307.45,307.72,18635.0
2025-04-24 15:25:00,307.61,307.99,307.25,307.25,20103.0,307.61,307.99,307.25,307.25,20103.0
2025-04-24 15:30:00,307.36,307.48,306.91,306.99,23278.0,307.36,307.48,306.91,306.99,23278.0
2025-04-24 15:35:00,306.97,307.83,306.41,307.65,41710.0,306.97,307.83,306.41,307.65,41710.0
2025-04-24 15:40:00,307.59,308.12,307.57,307.88,32401.0,307.59,308.12,307.57,307.88,32401.0
2025-04-24 15:45:00,307.96,308.21,307.79,308.11,37015.0,307.96,308.21,307.79,308.11,37015.0
2025-04-24 15:50:00,308.2,308.2,307.11,307.67,54353.0,308.2,308.2,307.11,307.67,54353.0
2025-04-24 15:55:00,307.67,307.67,306.65,306.74,170721.0,307.67,307.67,306.65,306.74,170721.0
2025-04-25 09:30:00,305.1,307.79,305.1,307.34,31348.0,305.1,307.79,305.1,307.34,31348.0
2025-04-25 09:35:00,307.13,307.99,306.55,307.18,24078.0,307.13,307.99,306.55,307.18,24078.0
2025-04-25 09:40:00,307.11,307.2,306.0,306.7,12673.0,307.11,307.2,306.0,306.7,12673.0
2025-04-25 09:45:00,306.87,307.6,306.62,306.67,6782.0,306.87,307.6,306.62,306.67,6782.0
2025-04-25 09:50:00,306.89,306.95,306.0,306.15,11858.0,306.89,306.95,306.0,306.15,11858.0
2025-04-25 09:55:00,305.92,306.29,305.71,305.81,6704.0,305.92,306.29,305.71,305.81,6704.0
2025-04-25 10:00:00,306.03,306.35,305.07,305.4,14158.0,306.03,306.35,305.07,305.4,14158.0
2025-04-25 10:05:00,305.12,306.29,305.08,306.29,8204.0,305.12,306.29,305.08,306.29,8204.0
2025-04-25 10:10:00,306.01,306.27,305.83,306.06,7211.0,306.01,306.27,305.83,306.06,7211.0
2025-04-25 10:15:00,305.92,305.98,305.1,305.1,9894.0,305.92,305.98,305.1,305.1,9894.0
2025-04-25 10:20:00,305.1,305.31,303.91,304.9,11048.0,305.1,305.31,303.91,304.9,11048.0
2025-04-25 10:25:00,304.69,304.88,303.91,304.43,8462.0,304.69,304.88,303.91,304.43,8462.0
2025-04-25 10:30:00,304.38,304.86,304.11,304.63,20070.0,304.38,304.86,304.11,304.63,20070.0
2025-04-25 10:35:00,304.74,305.24,304.74,305.15,9641.0,304.74,305.24,304.74,305.15,9641.0
2025-04-25 10:40:00,305.14,305.78,305.14,305.6,7952.0,305.14,305.78,305.14,305.6,7952.0
2025-04-25 10:45:00,305.54,305.55,305.3,305.44,7263.0,305.54,305.55,305.3,305.44,7263.0
2025-04-25 10:50:00,305.45,305.78,305.36,305.65,9639.0,305.45,305.78,305.36,305.65,9639.0
2025-04-25 10:55:00,305.69,305.91,305.39,305.67,8676.0,305.69,305.91,305.39,305.67,8676.0
2025-04-25 11:00:00,305.75,305.99,305.53,305.99,5520.0,305.75,305.99,305.53,305.99,5520.0
2025-04-25 11:05:00,305.88,306.05,305.77,305.85,4875.0,305.88,306.05,305.77,305.85,4875.0
2025-04-25 11:10:00,305.77,306.16,305.77,306.14,6373.0,305.77,306.16,305.77,306.14,6373.0
2025-04-25 11:15:00,306.13,306.14,305.36,305.69,11240.0,306.13,306.14,305.36,305.69,11240.0
2025-04-25 11:20:00,305.71,306.03,305.69,306.01,9915.0,305.71,306.03,305.69,306.01,9915.0
2025-04-25 11:25:00,305.94,306.02,305.29,305.5,24280.0,305.94,306.02,305.29,305.5,24280.0
2025-04-25 11:30:00,305.5,305.86,305.36,305.57,14064.0,305.5,305.86,305.36,305.57,14064.0
2025-04-25 11:35:00,305.57,305.65,305.15,305.38,14927.0,305.57,305.65,305.15,305.38,14927.0
2025-04-25 11:40:00,305.36,305.87,305.32,305.48,9359.0,305.36,305.87,305.32,305.48,9359.0
2025-04-25 11:45:00,305.49,305.55,305.19,305.43,9500.0,305.49,305.55,305.19,305.43,9500.0
2025-04-25 11:50:00,305.58,305.67,305.24,305.57,12487.0,305.58,305.67,305.24,305.57,12487.0
2025-04-25 11:55:00,305.48,305.9,305.42,305.61,10363.0,305.48,305.9,305.42,305.61,10363.0
2025-04-25 12:00:00,305.61,305.91,305.61,305.81,8723.0,305.61,305.91,305.61,305.81,8723.0
2025-04-25 12:05:00,305.72,305.9,305.66,305.83,9991.0,305.72,305.9,305.66,305.83,9991.0
2025-04-25 12:10:00,305.83,306.12,305.83,305.99,14252.0,305.83,306.12,305.83,305.99,14252.0
2025-04-25 12:15:00,305.95,305.96,305.73,305.78,6116.0,305.95,305.96,305.73,305.78,6116.0
2025-04-25 12:20:00,305.91,306.1,305.73,306.05,13519.0,305.91,306.1,305.73,306.05,13519.0
2025-04-25 12:25:00,306.04,306.1,305.8,305.81,15171.0,306.04,306.1,305.8,305.81,15171.0
2025-04-25 12:30:00,305.81,305.84,305.65,305.71,5953.0,305.81,305.84,305.65,305.71,5953.0
2025-04-25 12:35:00,305.85,305.86,305.55,305.58,8467.0,305.85,305.86,305.55,305.58,8467.0
2025-04-25 12:40:00,305.6,305.84,305.51,305.69,6618.0,305.6,305.84,305.51,305.69,6618.0
2025-04-25 12:45:00,305.67,305.67,305.15,305.47,8011.0,305.67,305.67,305.15,305.47,8011.0
2025-04-25 12:50:00,305.54,305.9,305.42,305.83,12098.0,305.54,305.9,305.42,305.83,12098.0
2025-04-25 12:55:00,305.83,305.97,305.8,305.85,22716.0,305.83,305.97,305.8,305.85,22716.0
2025-04-25 13:00:00,305.8,306.1,305.77,305.91,21514.0,305.8,306.1,305.77,305.91,21514.0
2025-04-25 13:05:00,305.98,306.26,305.86,305.87,28923.0,305.98,306.26,305.86,305.87,28923.0
2025-04-25 13:10:00,305.86,306.2,305.83,306.13,43891.0,305.86,306.2,305.83,306.13,43891.0
2025-04-25 13:15:00,306.1,306.22,305.88,306.19,15756.0,306.1,306.22,305.88,306.19,15756.0
2025-04-25 13:20:00,306.3,306.77,306.13,306.16,48178.0,306.3,306.77,306.13,306.16,48178.0
2025-04-25 13:25:00,306.23,306.51,306.15,306.33,14516.0,306.23,306.51,306.15,306.33,14516.0
2025-04-25 13:30:00,306.37,306.69,306.06,306.42,14675.0,306.37,306.69,306.06,306.42,14675.0
2025-04-25 13:35:00,306.59,307.06,305.82,306.33,22180.0,306.59,307.06,305.82,306.33,22180.0
2025-04-25 13:40:00,306.26,306.39,305.85,306.18,18576.0,306.26,306.39,305.85,306.18,18576.0
2025-04-25 13:45:00,306.04,306.04,305.61,306.0,8193.0,306.04,306.04,305.61,306.0,8193.0
2025-04-25 13:50:00,305.85,305.9,304.75,304.81,10036.0,305.85,305.9,304.75,304.81,10036.0
2025-04-25 13:55:00,304.94,304.94,304.12,304.73,4609.0,304.94,304.94,304.12,304.73,4609.0
2025-04-25 14:00:00,304.71,305.68,304.55,305.3,6926.0,304.71,305.68,304.55,305.3,6926.0
2025-04-25 14:05:00,305.3,305.93,305.14,305.84,9384.0,305.3,305.93,305.14,305.84,9384.0
2025-04-25 14:10:00,305.76,305.87,305.37,305.37,6963.0,305.76,305.87,305.37,305.37,6963.0
2025-04-25 14:15:00,305.55,305.55,305.23,305.34,5137.0,305.55,305.55,305.23,305.34,5137.0
2025-04-25 14:20:00,305.43,305.84,305.34,305.84,2272.0,305.43,305.84,305.34,305.84,2272.0
2025-04-25 14:25:00,305.71,305.73,305.02,305.65,6258.0,305.71,305.73,305.02,305.65,6258.0
2025-04-25 14:30:00,305.48,305.75,305.47,305.75,6173.0,305.48,305.75,305.47,305.75,6173.0
2025-04-25 14:35:00,305.72,306.48,305.72,306.27,9186.0,305.72,306.48,305.72,306.27,9186.0
2025-04-25 14:40:00,306.47,306.62,306.32,306.47,8328.0,306.47,306.62,306.32,306.47,8328.0
2025-04-25 14:45:00,306.4,306.5,306.23,306.23,11059.0,306.4,306.5,306.23,306.23,11059.0
2025-04-25 14:50:00,306.28,306.55,305.86,306.55,13694.0,306.28,306.55,305.86,306.55,13694.0
2025-04-25 14:55:00,306.52,306.54,306.1,306.2,9705.0,306.52,306.54,306.1,306.2,9705.0
2025-04-25 15:00:00,306.31,306.76,306.18,306.74,5594.0,306.31,306.76,306.18,306.74,5594.0
2025-04-25 15:05:00,306.64,306.84,306.51,306.63,8374.0,306.64,306.84,306.51,306.63,8374.0
2025-04-25 15:10:00,306.67,306.68,306.18,306.33,7930.0,306.67,306.68,306.18,306.33,7930.0
2025-04-25 15:15:00,306.28,306.49,306.14,306.43,9420.0,306.28,306.49,306.14,306.43,9420.0
2025-04-25 15:20:00,306.43,306.8,306.43,306.69,9382.0,306.43,306.8,306.43,306.69,9382.0
2025-04-25 15:25:00,306.65,306.67,306.21,306.36,17805.0,306.65,306.67,306.21,306.36,17805.0
2025-04-25 15:30:00,306.36,306.58,306.09,306.37,30036.0,306.36,306.58,306.09,306.37,30036.0
2025-04-25 15:35:00,306.3,306.81,305.85,306.04,26803.0,306.3,306.81,305.85,306.04,26803.0
2025-04-25 15:40:00,306.08,306.34,305.87,306.33,9465.0,306.08,306.34,305.87,306.33,9465.0
2025-04-25 15:45:00,306.32,306.46,305.98,306.06,36869.0,306.32,306.46,305.98,306.06,36869.0
2025-04-25 15:50:00,306.21,306.61,305.91,306.44,29830.0,306.21,306.61,305.91,306.44,29830.0
2025-04-25 15:55:00,306.37,306.63,306.12,306.37,72432.0,306.37,306.63,306.12,306.37,72432.0
2025-04-28 09:30:00,306.45,309.1,305.8,308.32,38387.0,306.45,309.1,305.8,308.32,38387.0
2025-04-28 09:35:00,309.41,309.63,308.69,308.87,17048.0,309.41,309.63,308.69,308.87,17048.0
2025-04-28 09:40:00,308.87,310.53,308.87,310.28,16013.0,308.87,310.53,308.87,310.28,16013.0
2025-04-28 09:45:00,310.09,310.44,309.5,309.99,14539.0,310.09,310.44,309.5,309.99,14539.0
2025-04-28 09:50:00,310.0,310.98,309.94,310.72,10192.0,310.0,310.98,309.94,310.72,10192.0
2025-04-28 09:55:00,310.73,310.73,309.77,309.94,9453.0,310.73,310.73,309.77,309.94,9453.0
2025-04-28 10:00:00,309.87,310.73,309.79,310.73,4163.0,309.87,310.73,309.79,310.73,4163.0
2025-04-28 10:05:00,310.68,310.99,310.41,310.53,12893.0,310.68,310.99,310.41,310.53,12893.0
2025-04-28 10:10:00,310.52,310.85,310.32,310.69,10199.0,310.52,310.85,310.32,310.69,10199.0
2025-04-28 10:15:00,310.67,310.85,310.5,310.71,19250.0,310.67,310.85,310.5,310.71,19250.0
2025-04-28 10:20:00,310.81,311.37,310.7,311.25,13650.0,310.81,311.37,310.7,311.25,13650.0
2025-04-28 10:25:00,311.27,311.35,310.4,310.53,19479.0,311.27,311.35,310.4,310.53,19479.0
2025-04-28 10:30:00,310.55,310.58,309.9,310.24,6725.0,310.55,310.58,309.9,310.24,6725.0
2025-04-28 10:35:00,310.48,311.43,310.37,311.14,12841.0,310.48,311.43,310.37,311.14,12841.0
2025-04-28 10:40:00,311.14,311.17,310.27,311.12,5422.0,311.14,311.17,310.27,311.12,5422.0
2025-04-28 10:45:00,310.93,311.19,310.82,310.82,6317.0,310.93,311.19,310.82,310.82,6317.0
2025-04-28 10:50:00,310.82,310.82,309.9,309.9,14275.0,310.82,310.82,309.9,309.9,14275.0
2025-04-28 10:55:00,310.09,310.15,309.5,309.53,19421.0,310.09,310.15,309.5,309.53,19421.0
2025-04-28 11:00:00,309.53,309.8,309.32,309.36,7133.0,309.53,309.8,309.32,309.36,7133.0
2025-04-28 11:05:00,309.37,309.4,308.22,308.56,9890.0,309.37,309.4,308.22,308.56,9890.0
2025-04-28 11:10:00,308.55,309.2,308.25,308.85,10214.0,308.55,309.2,308.25,308.85,10214.0
2025-04-28 11:15:00,308.9,308.9,308.55,308.6,7248.0,308.9,308.9,308.55,308.6,7248.0
2025-04-28 11:20:00,308.6,308.62,307.69,307.85,12920.0,308.6,308.62,307.69,307.85,12920.0
2025-04-28 11:25:00,307.75,307.77,306.87,306.96,11938.0,307.75,307.77,306.87,306.96,11938.0
2025-04-28 11:30:00,306.96,307.11,306.53,306.53,9534.0,306.96,307.11,306.53,306.53,9534.0
2025-04-28 11:35:00,306.53,307.02,306.32,306.73,9310.0,306.53,307.02,306.32,306.73,9310.0
2025-04-28 11:40:00,306.82,307.1,306.51,306.51,6872.0,306.82,307.1,306.51,306.51,6872.0
2025-04-28 11:45:00,306.55,306.74,306.16,306.38,14404.0,306.55,306.74,306.16,306.38,14404.0
2025-04-28 11:50:00,306.37,306.88,306.15,306.56,14664.0,306.37,306.88,306.15,306.56,14664.0
2025-04-28 11:55:00,306.63,306.86,306.35,306.57,9820.0,306.63,306.86,306.35,306.57,9820.0
2025-04-28 12:00:00,306.64,306.64,305.5,305.5,27169.0,306.64,306.64,305.5,305.5,27169.0
2025-04-28 12:05:00,305.6,305.74,304.97,304.97,8737.0,305.6,305.74,304.97,304.97,8737.0
2025-04-28 12:10:00,305.03,305.22,304.75,305.22,10919.0,305.03,305.22,304.75,305.22,10919.0
2025-04-28 12:15:00,305.24,305.45,305.05,305.31,9946.0,305.24,305.45,305.05,305.31,9946.0
2025-04-28 12:20:00,305.31,305.32,304.6,304.99,9669.0,305.31,305.32,304.6,304.99,9669.0
2025-04-28 12:25:00,304.89,304.96,304.27,304.41,8927.0,304.89,304.96,304.27,304.41,8927.0
2025-04-28 12:30:00,304.52,305.19,304.25,305.06,14558.0,304.52,305.19,304.25,305.06,14558.0
2025-04-28 12:35:00,305.06,305.7,304.8,304.8,14257.0,305.06,305.7,304.8,304.8,14257.0
2025-04-28 12:40:00,304.72,304.97,304.44,304.96,9460.0,304.72,304.97,304.44,304.96,9460.0
2025-04-28 12:45:00,305.05,305.79,304.98,305.79,7300.0,305.05,305.79,304.98,305.79,7300.0
2025-04-28 12:50:00,305.63,305.81,305.11,305.3,17867.0,305.63,305.81,305.11,305.3,17867.0
2025-04-28 12:55:00,305.22,305.24,304.75,305.06,5075.0,305.22,305.24,304.75,305.06,5075.0
2025-04-28 13:00:00,305.13,305.15,304.76,304.79,5254.0,305.13,305.15,304.76,304.79,5254.0
2025-04-28 13:05:00,304.75,304.94,304.43,304.46,3981.0,304.75,304.94,304.43,304.46,3981.0
2025-04-28 13:10:00,304.32,304.44,303.85,303.85,6934.0,304.32,304.44,303.85,303.85,6934.0
2025-04-28 13:15:00,303.94,304.61,303.86,304.61,11895.0,303.94,304.61,303.86,304.61,11895.0
2025-04-28 13:20:00,304.59,304.82,304.59,304.7,3164.0,304.59,304.82,304.59,304.7,3164.0
2025-04-28 13:25:00,304.69,305.09,304.53,304.54,20863.0,304.69,305.09,304.53,304.54,20863.0
2025-04-28 13:30:00,304.58,305.06,304.57,305.06,11521.0,304.58,305.06,304.57,305.06,11521.0
2025-04-28 13:35:00,304.94,305.11,304.71,304.99,7247.0,304.94,305.11,304.71,304.99,7247.0
2025-04-28 13:40:00,304.96,304.96,304.22,304.59,15371.0,304.96,304.96,304.22,304.59,15371.0
2025-04-28 13:45:00,304.68,304.97,304.68,304.75,5827.0,304.68,304.97,304.68,304.75,5827.0
2025-04-28 13:50:00,304.88,305.2,304.88,305.12,5109.0,304.88,305.2,304.88,305.12,5109.0
2025-04-28 13:55:00,305.23,305.49,305.13,305.39,5521.0,305.23,305.49,305.13,305.39,5521.0
2025-04-28 14:00:00,305.32,305.64,305.28,305.51,7557.0,305.32,305.64,305.28,305.51,7557.0
2025-04-28 14:05:00,305.52,305.65,305.46,305.48,11449.0,305.52,305.65,305.46,305.48,11449.0
2025-04-28 14:10:00,305.57,305.58,305.04,305.19,7571.0,305.57,305.58,305.04,305.19,7571.0
2025-04-28 14:15:00,305.13,305.38,305.1,305.29,6464.0,305.13,305.38,305.1,305.29,6464.0
2025-04-28 14:20:00,305.3,305.61,305.11,305.61,18129.0,305.3,305.61,305.11,305.61,18129.0
2025-04-28 14:25:00,305.63,306.26,305.62,306.05,17437.0,305.63,306.26,305.62,306.05,17437.0
2025-04-28 14:30:00,306.17,306.29,305.82,305.82,5125.0,306.17,306.29,305.82,305.82,5125.0
2025-04-28 14:35:00,305.69,305.96,305.69,305.88,4405.0,305.69,305.96,305.69,305.88,4405.0
2025-04-28 14:40:00,305.96,306.09,305.89,306.04,6718.0,305.96,306.09,305.89,306.04,6718.0
2025-04-28 14:45:00,305.8,306.19,305.8,306.04,4108.0,305.8,306.19,305.8,306.04,4108.0
2025-04-28 14:50:00,306.19,306.44,306.15,306.36,7015.0,306.19,306.44,306.15,306.36,7015.0
2025-04-28 14:55:00,306.24,306.38,305.98,305.98,7313.0,306.24,306.38,305.98,305.98,7313.0
2025-04-28 15:00:00,305.98,306.68,305.97,306.61,11529.0,305.98,306.68,305.97,306.61,11529.0
2025-04-28 15:05:00,306.62,306.87,306.51,306.87,8949.0,306.62,306.87,306.51,306.87,8949.0
2025-04-28 15:10:00,306.77,306.8,306.38,306.68,13218.0,306.77,306.8,306.38,306.68,13218.0
2025-04-28 15:15:00,306.69,306.8,306.57,306.6,11811.0,306.69,306.8,306.57,306.6,11811.0
2025-04-28 15:20:00,306.59,307.05,306.58,307.05,4745.0,306.59,307.05,306.58,307.05,4745.0
2025-04-28 15:25:00,306.88,306.95,306.67,306.88,12622.0,306.88,306.95,306.67,306.88,12622.0
2025-04-28 15:30:00,306.8,306.93,306.56,306.71,10592.0,306.8,306.93,306.56,306.71,10592.0
2025-04-28 15:35:00,306.64,307.07,306.14,307.06,23126.0,306.64,307.07,306.14,307.06,23126.0
2025-04-28 15:40:00,306.92,307.0,306.65,306.71,19141.0,306.92,307.0,306.65,306.71,19141.0
2025-04-28 15:45:00,306.73,307.05,306.71,306.82,23184.0,306.73,307.05,306.71,306.82,23184.0
2025-04-28 15:50:00,307.05,308.0,306.83,307.73,43495.0,307.05,308.0,306.83,307.73,43495.0
2025-04-28 15:55:00,307.69,307.69,306.91,307.02,74116.0,307.69,307.69,306.91,307.02,74116.0
2025-04-29 09:30:00,305.0,307.42,305.0,307.42,54633.0,305.0,307.42,305.0,307.42,54633.0
2025-04-29 09:35:00,307.41,307.42,305.81,306.29,20849.0,307.41,307.42,305.81,306.29,20849.0
2025-04-29 09:40:00,306.13,306.79,305.72,305.84,14048.0,306.13,306.79,305.72,305.84,14048.0
2025-04-29 09:45:00,305.84,305.85,304.54,305.15,16792.0,305.84,305.85,304.54,305.15,16792.0
2025-04-29 09:50:00,305.24,305.83,304.99,304.99,44893.0,305.24,305.83,304.99,304.99,44893.0
2025-04-29 09:55:00,304.99,305.3,304.6,304.76,9819.0,304.99,305.3,304.6,304.76,9819.0
2025-04-29 10:00:00,304.61,305.32,304.31,305.29,27348.0,304.61,305.32,304.31,305.29,27348.0
2025-04-29 10:05:00,305.49,306.16,305.43,305.76,13544.0,305.49,306.16,305.43,305.76,13544.0
2025-04-29 10:10:00,305.67,305.99,305.01,305.13,10041.0,305.67,305.99,305.01,305.13,10041.0
2025-04-29 10:15:00,305.11,305.33,304.68,305.04,17267.0,305.11,305.33,304.68,305.04,17267.0
2025-04-29 10:20:00,305.1,305.1,303.95,303.95,12609.0,305.1,305.1,303.95,303.95,12609.0
2025-04-29 10:25:00,303.89,303.96,303.0,303.0,18161.0,303.89,303.96,303.0,303.0,18161.0
2025-04-29 10:30:00,303.0,303.75,302.91,303.59,8360.0,303.0,303.75,302.91,303.59,8360.0
2025-04-29 10:35:00,303.66,304.7,303.66,304.37,16646.0,303.66,304.7,303.66,304.37,16646.0
2025-04-29 10:40:00,304.36,304.56,304.0,304.23,9568.0,304.36,304.56,304.0,304.23,9568.0
2025-04-29 10:45:00,304.23,304.83,304.18,304.68,6720.0,304.23,304.83,304.18,304.68,6720.0
2025-04-29 10:50:00,304.53,304.88,304.06,304.79,12268.0,304.53,304.88,304.06,304.79,12268.0
2025-04-29 10:55:00,304.81,305.29,304.81,305.13,5842.0,304.81,305.29,304.81,305.13,5842.0
2025-04-29 11:00:00,305.13,305.58,304.84,304.84,16472.0,305.13,305.58,304.84,304.84,16472.0
2025-04-29 11:05:00,304.93,305.42,304.71,305.2,12952.0,304.93,305.42,304.71,305.2,12952.0
2025-04-29 11:10:00,305.22,305.45,304.99,305.45,10631.0,305.22,305.45,304.99,305.45,10631.0
2025-04-29 11:15:00,305.36,305.57,304.77,305.29,12401.0,305.36,305.57,304.77,305.29,12401.0
2025-04-29 11:20:00,305.25,305.63,304.95,305.04,7143.0,305.25,305.63,304.95,305.04,7143.0
2025-04-29 11:25:00,305.12,305.67,305.12,305.61,3926.0,305.12,305.67,305.12,305.61,3926.0
2025-04-29 11:30:00,305.41,305.44,304.51,304.51,9420.0,305.41,305.44,304.51,304.51,9420.0
2025-04-29 11:35:00,304.5,305.61,304.42,305.6,11287.0,304.5,305.61,304.42,305.6,11287.0
2025-04-29 11:40:00,305.77,306.22,305.7,306.22,1821.0,305.77,306.22,305.7,306.22,1821.0
2025-04-29 11:45:00,306.13,306.28,305.84,305.84,4745.0,306.13,306.28,305.84,305.84,4745.0
2025-04-29 11:50:00,306.0,306.37,305.92,306.37,11340.0,306.0,306.37,305.92,306.37,11340.0
2025-04-29 11:55:00,306.31,306.46,306.05,306.24,11657.0,306.31,306.46,306.05,306.24,11657.0
2025-04-29 12:00:00,306.17,306.93,306.17,306.75,3932.0,306.17,306.93,306.17,306.75,3932.0
2025-04-29 12:05:00,306.86,307.42,306.86,307.26,3275.0,306.86,307.42,306.86,307.26,3275.0
2025-04-29 12:10:00,307.26,307.67,307.26,307.61,12887.0,307.26,307.67,307.26,307.61,12887.0
2025-04-29 12:15:00,307.53,307.74,306.83,307.0,15603.0,307.53,307.74,306.83,307.0,15603.0
2025-04-29 12:20:00,307.0,307.36,306.89,307.0,18295.0,307.0,307.36,306.89,307.0,18295.0
2025-04-29 12:25:00,306.91,307.14,306.78,307.14,15277.0,306.91,307.14,306.78,307.14,15277.0
2025-04-29 12:30:00,307.02,307.47,306.89,307.47,5267.0,307.02,307.47,306.89,307.47,5267.0
2025-04-29 12:35:00,307.38,307.38,306.41,306.5,6718.0,307.38,307.38,306.41,306.5,6718.0
2025-04-29 12:40:00,306.5,306.71,306.4,306.56,8030.0,306.5,306.71,306.4,306.56,8030.0
2025-04-29 12:45:00,306.63,306.65,305.73,305.87,15506.0,306.63,306.65,305.73,305.87,15506.0
2025-04-29 12:50:00,305.89,305.94,305.44,305.44,9624.0,305.89,305.94,305.44,305.44,9624.0
2025-04-29 12:55:00,305.35,305.35,304.81,305.34,10461.0,305.35,305.35,304.81,305.34,10461.0
2025-04-29 13:00:00,305.22,305.46,305.09,305.46,6170.0,305.22,305.46,305.09,305.46,6170.0
2025-04-29 13:05:00,305.38,305.81,305.38,305.68,3327.0,305.38,305.81,305.38,305.68,3327.0
2025-04-29 13:10:00,305.66,305.66,305.25,305.57,5886.0,305.66,305.66,305.25,305.57,5886.0
2025-04-29 13:15:00,305.5,306.18,305.45,306.16,7657.0,305.5,306.18,305.45,306.16,7657.0
2025-04-29 13:20:00,306.26,306.71,306.16,306.71,16614.0,306.26,306.71,306.16,306.71,16614.0
2025-04-29 13:25:00,306.61,306.7,306.19,306.48,11357.0,306.61,306.7,306.19,306.48,11357.0
2025-04-29 13:30:00,306.46,306.71,306.38,306.71,11343.0,306.46,306.71,306.38,306.71,11343.0
2025-04-29 13:35:00,306.77,307.2,306.63,307.2,7371.0,306.77,307.2,306.63,307.2,7371.0
2025-04-29 13:40:00,307.34,307.53,307.29,307.53,3660.0,307.34,307.53,307.29,307.53,3660.0
2025-04-29 13:45:00,307.6,308.02,307.34,307.91,8785.0,307.6,308.02,307.34,307.91,8785.0
2025-04-29 13:50:00,307.86,308.05,307.64,307.77,14586.0,307.86,308.05,307.64,307.77,14586.0
2025-04-29 13:55:00,307.81,307.98,307.61,307.63,13785.0,307.81,307.98,307.61,307.63,13785.0
2025-04-29 14:00:00,307.69,308.0,307.62,308.0,13455.0,307.69,308.0,307.62,308.0,13455.0
2025-04-29 14:05:00,308.13,308.4,307.7,307.7,13344.0,308.13,308.4,307.7,307.7,13344.0
2025-04-29 14:10:00,307.7,307.78,307.59,307.69,4284.0,307.7,307.78,307.59,307.69,4284.0
2025-04-29 14:15:00,307.8,307.95,307.65,307.65,5903.0,307.8,307.95,307.65,307.65,5903.0
2025-04-29 14:20:00,307.65,307.69,307.18,307.38,4812.0,307.65,307.69,307.18,307.38,4812.0
2025-04-29 14:25:00,307.37,307.67,307.2,307.54,7467.0,307.37,307.67,307.2,307.54,7467.0
2025-04-29 14:30:00,307.62,307.71,307.39,307.59,10883.0,307.62,307.71,307.39,307.59,10883.0
2025-04-29 14:35:00,307.59,307.86,307.46,307.64,5437.0,307.59,307.86,307.46,307.64,5437.0
2025-04-29 14:40:00,307.63,307.73,307.55,307.65,3457.0,307.63,307.73,307.55,307.65,3457.0
2025-04-29 14:45:00,307.68,307.75,307.39,307.66,8182.0,307.68,307.75,307.39,307.66,8182.0
2025-04-29 14:50:00,307.6,308.27,307.46,307.83,25747.0,307.6,308.27,307.46,307.83,25747.0
2025-04-29 14:55:00,307.88,308.11,307.78,307.99,20181.0,307.88,308.11,307.78,307.99,20181.0
2025-04-29 15:00:00,308.0,308.18,307.88,308.04,13457.0,308.0,308.18,307.88,308.04,13457.0
2025-04-29 15:05:00,308.0,308.61,307.97,308.14,21801.0,308.0,308.61,307.97,308.14,21801.0
2025-04-29 15:10:00,308.3,308.59,308.15,308.54,20359.0,308.3,308.59,308.15,308.54,20359.0
2025-04-29 15:15:00,308.55,308.67,308.44,308.66,37225.0,308.55,308.67,308.44,308.66,37225.0
2025-04-29 15:20:00,308.61,308.67,308.21,308.6,39477.0,308.61,308.67,308.21,308.6,39477.0
2025-04-29 15:25:00,308.6,308.63,308.11,308.19,26539.0,308.6,308.63,308.11,308.19,26539.0
2025-04-29 15:30:00,308.19,308.31,307.93,308.0,15021.0,308.19,308.31,307.93,308.0,15021.0
2025-04-29 15:35:00,307.96,307.98,307.39,307.55,18821.0,307.96,307.98,307.39,307.55,18821.0
2025-04-29 15:40:00,307.59,307.6,307.0,307.19,22137.0,307.59,307.6,307.0,307.19,22137.0
2025-04-29 15:45:00,307.18,307.69,307.1,307.52,25866.0,307.18,307.69,307.1,307.52,25866.0
2025-04-29 15:50:00,307.58,307.96,307.37,307.5,52025.0,307.58,307.96,307.37,307.5,52025.0
2025-04-29 15:55:00,307.49,307.54,306.97,307.23,127086.0,307.49,307.54,306.97,307.23,127086.0
2025-04-30 09:30:00,315.21,316.05,306.4,310.35,260903.0,315.21,316.05,306.4,310.35,260903.0
2025-04-30 09:35:00,310.04,311.16,307.46,307.91,54639.0,310.04,311.16,307.46,307.91,54639.0
2025-04-30 09:40:00,307.73,308.3,306.59,307.69,93569.0,307.73,308.3,306.59,307.69,93569.0
2025-04-30 09:45:00,307.38,308.09,305.35,307.48,89429.0,307.38,308.09,305.35,307.48,89429.0
2025-04-30 09:50:00,307.2,307.51,304.88,305.47,32061.0,307.2,307.51,304.88,305.47,32061.0
2025-04-30 09:55:00,305.1,305.81,303.74,304.32,32684.0,305.1,305.81,303.74,304.32,32684.0
2025-04-30 10:00:00,304.57,307.15,304.01,306.28,46303.0,304.57,307.15,304.01,306.28,46303.0
2025-04-30 10:05:00,306.42,307.23,305.61,306.58,27033.0,306.42,307.23,305.61,306.58,27033.0
2025-04-30 10:10:00,306.25,307.3,306.07,307.02,23124.0,306.25,307.3,306.07,307.02,23124.0
2025-04-30 10:15:00,306.94,306.94,305.65,306.16,23228.0,306.94,306.94,305.65,306.16,23228.0
2025-04-30 10:20:00,306.2,307.74,306.15,307.53,20771.0,306.2,307.74,306.15,307.53,20771.0
2025-04-30 10:25:00,307.32,308.43,307.27,308.24,43779.0,307.32,308.43,307.27,308.24,43779.0
2025-04-30 10:30:00,308.28,309.0,307.95,308.47,33111.0,308.28,309.0,307.95,308.47,33111.0
2025-04-30 10:35:00,308.37,308.5,306.97,307.38,19464.0,308.37,308.5,306.97,307.38,19464.0
2025-04-30 10:40:00,307.13,308.17,306.68,307.95,26450.0,307.13,308.17,306.68,307.95,26450.0
2025-04-30 10:45:00,307.94,308.05,306.9,307.03,20294.0,307.94,308.05,306.9,307.03,20294.0
2025-04-30 10:50:00,307.01,307.54,306.41,306.82,15434.0,307.01,307.54,306.41,306.82,15434.0
2025-04-30 10:55:00,306.59,307.18,306.05,306.05,19764.0,306.59,307.18,306.05,306.05,19764.0
2025-04-30 11:00:00,306.16,307.0,306.16,306.38,23389.0,306.16,307.0,306.16,306.38,23389.0
2025-04-30 11:05:00,306.38,306.39,305.41,305.69,41033.0,306.38,306.39,305.41,305.69,41033.0
2025-04-30 11:10:00,305.69,306.1,305.2,305.39,27578.0,305.69,306.1,305.2,305.39,27578.0
2025-04-30 11:15:00,305.22,305.46,304.19,304.34,24768.0,305.22,305.46,304.19,304.34,24768.0
2025-04-30 11:20:00,304.32,305.47,304.1,305.06,27436.0,304.32,305.47,304.1,305.06,27436.0
2025-04-30 11:25:00,305.0,305.1,303.66,304.62,22627.0,305.0,305.1,303.66,304.62,22627.0
2025-04-30 11:30:00,304.63,305.1,304.3,304.59,19817.0,304.63,305.1,304.3,304.59,19817.0
2025-04-30 11:35:00,304.72,305.04,304.23,304.57,14307.0,304.72,305.04,304.23,304.57,14307.0
2025-04-30 11:40:00,304.56,305.39,304.34,305.22,13380.0,304.56,305.39,304.34,305.22,13380.0
2025-04-30 11:45:00,305.14,305.82,305.14,305.45,10152.0,305.14,305.82,305.14,305.45,10152.0
2025-04-30 11:50:00,305.5,305.65,304.65,305.24,10457.0,305.5,305.65,304.65,305.24,10457.0
2025-04-30 11:55:00,305.02,306.6,305.02,306.42,9626.0,305.02,306.6,305.02,306.42,9626.0
2025-04-30 12:00:00,306.44,306.63,306.19,306.32,5587.0,306.44,306.63,306.19,306.32,5587.0
2025-04-30 12:05:00,306.3,306.56,306.03,306.18,10825.0,306.3,306.56,306.03,306.18,10825.0
2025-04-30 12:10:00,306.18,306.18,305.54,305.73,7195.0,306.18,306.18,305.54,305.73,7195.0
2025-04-30 12:15:00,306.04,306.04,305.06,305.06,7907.0,306.04,306.04,305.06,305.06,7907.0
2025-04-30 12:20:00,304.99,305.25,303.43,303.66,13003.0,304.99,305.25,303.43,303.66,13003.0
2025-04-30 12:25:00,303.66,304.18,303.52,303.92,6634.0,303.66,304.18,303.52,303.92,6634.0
2025-04-30 12:30:00,303.76,303.76,303.11,303.37,9192.0,303.76,303.76,303.11,303.37,9192.0
2025-04-30 12:35:00,303.11,303.67,302.51,303.49,10502.0,303.11,303.67,302.51,303.49,10502.0
2025-04-30 12:40:00,303.54,303.78,303.22,303.24,5892.0,303.54,303.78,303.22,303.24,5892.0
2025-04-30 12:45:00,303.1,303.6,303.1,303.5,3033.0,303.1,303.6,303.1,303.5,3033.0
2025-04-30 12:50:00,303.44,303.89,303.43,303.89,4095.0,303.44,303.89,303.43,303.89,4095.0
2025-04-30 12:55:00,303.86,303.91,303.63,303.84,7448.0,303.86,303.91,303.63,303.84,7448.0
2025-04-30 13:00:00,303.93,304.23,303.39,303.63,6315.0,303.93,304.23,303.39,303.63,6315.0
2025-04-30 13:05:00,303.39,303.55,302.96,303.01,6654.0,303.39,303.55,302.96,303.01,6654.0
2025-04-30 13:10:00,302.97,303.0,302.17,302.43,11805.0,302.97,303.0,302.17,302.43,11805.0
2025-04-30 13:15:00,302.57,303.32,302.48,303.19,8773.0,302.57,303.32,302.48,303.19,8773.0
2025-04-30 13:20:00,303.3,303.53,303.1,303.26,13073.0,303.3,303.53,303.1,303.26,13073.0
2025-04-30 13:25:00,303.37,304.12,303.35,304.06,7130.0,303.37,304.12,303.35,304.06,7130.0
2025-04-30 13:30:00,304.01,304.21,303.72,303.9,10750.0,304.01,304.21,303.72,303.9,10750.0
2025-04-30 13:35:00,303.87,304.03,303.61,303.92,8305.0,303.87,304.03,303.61,303.92,8305.0
2025-04-30 13:40:00,303.9,304.11,303.72,303.97,7599.0,303.9,304.11,303.72,303.97,7599.0
2025-04-30 13:45:00,303.97,303.97,303.5,303.65,4218.0,303.97,303.97,303.5,303.65,4218.0
2025-04-30 13:50:00,303.68,303.98,303.68,303.98,6503.0,303.68,303.98,303.68,303.98,6503.0
2025-04-30 13:55:00,304.06,304.07,303.59,303.74,4196.0,304.06,304.07,303.59,303.74,4196.0
2025-04-30 14:00:00,303.75,303.81,303.16,303.71,9118.0,303.75,303.81,303.16,303.71,9118.0
2025-04-30 14:05:00,303.57,305.51,303.54,304.25,27220.0,303.57,305.51,303.54,304.25,27220.0
2025-04-30 14:10:00,304.44,305.16,304.44,304.7,14957.0,304.44,305.16,304.44,304.7,14957.0
2025-04-30 14:15:00,304.68,305.58,304.68,305.4,10647.0,304.68,305.58,304.68,305.4,10647.0
2025-04-30 14:20:00,305.59,305.59,305.07,305.21,8045.0,305.59,305.59,305.07,305.21,8045.0
2025-04-30 14:25:00,305.11,305.48,304.73,305.12,12726.0,305.11,305.48,304.73,305.12,12726.0
2025-04-30 14:30:00,305.21,305.35,304.49,304.64,8574.0,305.21,305.35,304.49,304.64,8574.0
2025-04-30 14:35:00,304.53,304.55,303.48,303.51,8316.0,304.53,304.55,303.48,303.51,8316.0
2025-04-30 14:40:00,303.68,303.74,303.13,303.31,12806.0,303.68,303.74,303.13,303.31,12806.0
2025-04-30 14:45:00,303.28,303.84,303.24,303.84,12831.0,303.28,303.84,303.24,303.84,12831.0
2025-04-30 14:50:00,303.84,303.88,303.16,303.25,11560.0,303.84,303.88,303.16,303.25,11560.0
2025-04-30 14:55:00,303.18,303.58,303.0,303.16,18462.0,303.18,303.58,303.0,303.16,18462.0
2025-04-30 15:00:00,303.15,303.71,303.15,303.65,9637.0,303.15,303.71,303.15,303.65,9637.0
2025-04-30 15:05:00,303.62,304.06,303.5,303.56,11187.0,303.62,304.06,303.5,303.56,11187.0
2025-04-30 15:10:00,303.48,304.35,303.46,304.34,12512.0,303.48,304.35,303.46,304.34,12512.0
2025-04-30 15:15:00,304.32,304.54,304.19,304.25,20427.0,304.32,304.54,304.19,304.25,20427.0
2025-04-30 15:20:00,304.25,304.65,304.12,304.22,23378.0,304.25,304.65,304.12,304.22,23378.0
2025-04-30 15:25:00,304.32,305.03,304.0,304.25,51532.0,304.32,305.03,304.0,304.25,51532.0
2025-04-30 15:30:00,304.34,304.69,304.25,304.46,22631.0,304.34,304.69,304.25,304.46,22631.0
2025-04-30 15:35:00,304.46,305.25,304.08,304.51,27131.0,304.46,305.25,304.08,304.51,27131.0
2025-04-30 15:40:00,304.44,306.35,304.44,306.34,57072.0,304.44,306.35,304.44,306.34,57072.0
2025-04-30 15:45:00,306.35,307.66,306.16,307.43,232958.0,306.35,307.66,306.16,307.43,232958.0
2025-04-30 15:50:00,307.65,309.87,307.18,309.36,66055.0,307.65,309.87,307.18,309.36,66055.0
2025-04-30 15:55:00,309.47,309.89,308.58,309.07,374362.0,309.47,309.89,308.58,309.07,374362.0
2025-05-01 09:30:00,311.38,315.21,311.01,314.13,59658.0,311.38,315.21,311.01,314.13,59658.0
2025-05-01 09:35:00,314.15,316.24,313.7,315.35,38593.0,314.15,316.24,313.7,315.35,38593.0
2025-05-01 09:40:00,315.41,316.64,314.68,316.31,45117.0,315.41,316.64,314.68,316.31,45117.0
2025-05-01 09:45:00,316.3,317.42,316.28,317.22,34354.0,316.3,317.42,316.28,317.22,34354.0
2025-05-01 09:50:00,317.18,317.45,316.6,317.08,20987.0,317.18,317.45,316.6,317.08,20987.0
2025-05-01 09:55:00,316.97,317.29,316.24,316.76,45841.0,316.97,317.29,316.24,316.76,45841.0
2025-05-01 10:00:00,317.01,318.89,317.01,317.88,38249.0,317.01,318.89,317.01,317.88,38249.0
2025-05-01 10:05:00,317.67,318.79,317.14,317.34,36365.0,317.67,318.79,317.14,317.34,36365.0
2025-05-01 10:10:00,317.17,317.59,317.0,317.34,27133.0,317.17,317.59,317.0,317.34,27133.0
2025-05-01 10:15:00,317.3,317.85,317.1,317.78,22509.0,317.3,317.85,317.1,317.78,22509.0
2025-05-01 10:20:00,317.78,318.63,317.73,318.08,19081.0,317.78,318.63,317.73,318.08,19081.0
2025-05-01 10:25:00,318.08,318.08,317.15,317.44,9998.0,318.08,318.08,317.15,317.44,9998.0
2025-05-01 10:30:00,317.45,317.51,315.9,316.41,14278.0,317.45,317.51,315.9,316.41,14278.0
2025-05-01 10:35:00,316.31,316.68,315.96,316.66,7640.0,316.31,316.68,315.96,316.66,7640.0
2025-05-01 10:40:00,316.67,316.95,316.29,316.3,7547.0,316.67,316.95,316.29,316.3,7547.0
2025-05-01 10:45:00,316.44,317.44,316.41,317.44,10671.0,316.44,317.44,316.41,317.44,10671.0
2025-05-01 10:50:00,317.37,317.78,317.09,317.6,17274.0,317.37,317.78,317.09,317.6,17274.0
2025-05-01 10:55:00,317.77,318.03,317.4,317.69,21090.0,317.77,318.03,317.4,317.69,21090.0
2025-05-01 11:00:00,317.69,317.87,317.02,317.56,11882.0,317.69,317.87,317.02,317.56,11882.0
2025-05-01 11:05:00,317.48,317.48,316.97,317.14,10774.0,317.48,317.48,316.97,317.14,10774.0
2025-05-01 11:10:00,317.14,317.14,316.53,316.95,10939.0,317.14,317.14,316.53,316.95,10939.0
2025-05-01 11:15:00,316.91,317.18,316.75,317.03,15655.0,316.91,317.18,316.75,317.03,15655.0
2025-05-01 11:20:00,317.03,317.73,316.92,317.73,8742.0,317.03,317.73,316.92,317.73,8742.0
2025-05-01 11:25:00,317.74,318.07,317.72,317.79,9707.0,317.74,318.07,317.72,317.79,9707.0
2025-05-01 11:30:00,317.83,317.89,316.8,316.94,15905.0,317.83,317.89,316.8,316.94,15905.0
2025-05-01 11:35:00,316.9,317.25,316.23,316.24,9206.0,316.9,317.25,316.23,316.24,9206.0
2025-05-01 11:40:00,316.24,316.58,315.42,315.45,22590.0,316.24,316.58,315.42,315.45,22590.0
2025-05-01 11:45:00,315.5,315.72,315.35,315.62,4969.0,315.5,315.72,315.35,315.62,4969.0
2025-05-01 11:50:00,315.41,315.78,315.11,315.35,15075.0,315.41,315.78,315.11,315.35,15075.0
2025-05-01 11:55:00,315.35,315.35,314.69,314.96,32886.0,315.35,315.35,314.69,314.96,32886.0
2025-05-01 12:00:00,314.96,315.28,314.67,315.14,13697.0,314.96,315.28,314.67,315.14,13697.0
2025-05-01 12:05:00,315.12,315.34,315.01,315.13,3214.0,315.12,315.34,315.01,315.13,3214.0
2025-05-01 12:10:00,315.25,315.25,314.38,314.48,12218.0,315.25,315.25,314.38,314.48,12218.0
2025-05-01 12:15:00,314.42,314.42,313.65,314.3,17377.0,314.42,314.42,313.65,314.3,17377.0
2025-05-01 12:20:00,314.17,314.17,313.41,313.61,16268.0,314.17,314.17,313.41,313.61,16268.0
2025-05-01 12:25:00,313.51,314.12,313.47,314.1,15223.0,313.51,314.12,313.47,314.1,15223.0
2025-05-01 12:30:00,313.99,314.2,313.68,314.05,5455.0,313.99,314.2,313.68,314.05,5455.0
2025-05-01 12:35:00,314.25,314.5,313.78,313.78,5978.0,314.25,314.5,313.78,313.78,5978.0
2025-05-01 12:40:00,313.79,313.8,313.41,313.76,7987.0,313.79,313.8,313.41,313.76,7987.0
2025-05-01 12:45:00,313.63,313.63,313.07,313.08,6618.0,313.63,313.63,313.07,313.08,6618.0
2025-05-01 12:50:00,313.26,313.56,312.9,313.13,4543.0,313.26,313.56,312.9,313.13,4543.0
2025-05-01 12:55:00,313.23,313.82,313.23,313.48,10931.0,313.23,313.82,313.23,313.48,10931.0
2025-05-01 13:00:00,313.52,314.34,313.52,314.12,18167.0,313.52,314.34,313.52,314.12,18167.0
2025-05-01 13:05:00,313.9,314.3,313.9,314.15,4187.0,313.9,314.3,313.9,314.15,4187.0
2025-05-01 13:10:00,314.15,314.45,314.12,314.31,9768.0,314.15,314.45,314.12,314.31,9768.0
2025-05-01 13:15:00,314.31,314.51,314.13,314.43,13832.0,314.31,314.51,314.13,314.43,13832.0
2025-05-01 13:20:00,314.42,314.68,314.23,314.23,11999.0,314.42,314.68,314.23,314.23,11999.0
2025-05-01 13:25:00,314.18,314.3,313.89,313.92,7477.0,314.18,314.3,313.89,313.92,7477.0
2025-05-01 13:30:00,314.02,314.33,313.88,314.33,8311.0,314.02,314.33,313.88,314.33,8311.0
2025-05-01 13:35:00,314.15,314.26,313.85,313.97,12537.0,314.15,314.26,313.85,313.97,12537.0
2025-05-01 13:40:00,313.87,313.93,313.23,313.28,13880.0,313.87,313.93,313.23,313.28,13880.0
2025-05-01 13:45:00,313.37,313.54,313.09,313.54,18725.0,313.37,313.54,313.09,313.54,18725.0
2025-05-01 13:50:00,313.48,313.8,313.13,313.33,7302.0,313.48,313.8,313.13,313.33,7302.0
2025-05-01 13:55:00,313.35,313.43,313.22,313.4,5830.0,313.35,313.43,313.22,313.4,5830.0
2025-05-01 14:00:00,313.3,314.05,313.26,313.8,10444.0,313.3,314.05,313.26,313.8,10444.0
2025-05-01 14:05:00,313.69,313.75,313.2,313.41,15530.0,313.69,313.75,313.2,313.41,15530.0
2025-05-01 14:10:00,313.45,313.54,313.12,313.12,3582.0,313.45,313.54,313.12,313.12,3582.0
2025-05-01 14:15:00,313.14,313.71,313.14,313.62,7680.0,313.14,313.71,313.14,313.62,7680.0
2025-05-01 14:20:00,313.56,313.74,313.06,313.06,5415.0,313.56,313.74,313.06,313.06,5415.0
2025-05-01 14:25:00,313.08,313.45,312.81,313.45,11199.0,313.08,313.45,312.81,313.45,11199.0
2025-05-01 14:30:00,313.5,313.79,313.5,313.63,5521.0,313.5,313.79,313.5,313.63,5521.0
2025-05-01 14:35:00,313.73,314.02,313.63,314.02,5260.0,313.73,314.02,313.63,314.02,5260.0
2025-05-01 14:40:00,313.89,313.89,313.48,313.67,5904.0,313.89,313.89,313.48,313.67,5904.0
2025-05-01 14:45:00,313.84,313.95,313.49,313.93,12088.0,313.84,313.95,313.49,313.93,12088.0
2025-05-01 14:50:00,313.92,313.96,313.73,313.93,5188.0,313.92,313.96,313.73,313.93,5188.0
2025-05-01 14:55:00,313.87,314.42,313.85,314.33,9482.0,313.87,314.42,313.85,314.33,9482.0
2025-05-01 15:00:00,314.35,314.51,314.12,314.42,5772.0,314.35,314.51,314.12,314.42,5772.0
2025-05-01 15:05:00,314.41,314.61,314.34,314.49,3042.0,314.41,314.61,314.34,314.49,3042.0
2025-05-01 15:10:00,314.46,314.46,314.12,314.46,6186.0,314.46,314.46,314.12,314.46,6186.0
2025-05-01 15:15:00,314.45,314.81,314.27,314.58,8581.0,314.45,314.81,314.27,314.58,8581.0
2025-05-01 15:20:00,314.59,314.91,314.58,314.66,9613.0,314.59,314.91,314.58,314.66,9613.0
2025-05-01 15:25:00,314.7,315.37,314.65,315.14,12615.0,314.7,315.37,314.65,315.14,12615.0
2025-05-01 15:30:00,315.2,315.26,314.93,315.23,7544.0,315.2,315.26,314.93,315.23,7544.0
2025-05-01 15:35:00,315.14,315.37,314.91,315.17,14140.0,315.14,315.37,314.91,315.17,14140.0
2025-05-01 15:40:00,315.22,315.4,314.73,315.4,12359.0,315.22,315.4,314.73,315.4,12359.0
2025-05-01 15:45:00,315.39,316.22,315.35,316.1,42475.0,315.39,316.22,315.35,316.1,42475.0
2025-05-01 15:50:00,316.0,316.0,315.2,315.34,34621.0,316.0,316.0,315.2,315.34,34621.0
2025-05-01 15:55:00,315.29,315.29,313.49,314.08,114533.0,315.29,315.29,313.49,314.08,114533.0
2025-05-02 09:30:00,318.48,320.67,318.48,320.21,72885.0,318.48,320.67,318.48,320.21,72885.0
2025-05-02 09:35:00,320.59,321.9,320.06,321.88,93119.0,320.59,321.9,320.06,321.88,93119.0
2025-05-02 09:40:00,321.77,322.16,320.69,321.37,15100.0,321.77,322.16,320.69,321.37,15100.0
2025-05-02 09:45:00,321.42,321.84,320.77,320.97,24688.0,321.42,321.84,320.77,320.97,24688.0
2025-05-02 09:50:00,320.92,321.27,319.57,319.93,22127.0,320.92,321.27,319.57,319.93,22127.0
2025-05-02 09:55:00,319.93,320.59,319.42,320.57,36725.0,319.93,320.59,319.42,320.57,36725.0
2025-05-02 10:00:00,320.46,321.15,320.24,320.25,15747.0,320.46,321.15,320.24,320.25,15747.0
2025-05-02 10:05:00,320.12,321.26,320.11,321.05,8932.0,320.12,321.26,320.11,321.05,8932.0
2025-05-02 10:10:00,320.96,321.47,320.57,321.19,20837.0,320.96,321.47,320.57,321.19,20837.0
2025-05-02 10:15:00,321.18,321.94,321.14,321.68,12835.0,321.18,321.94,321.14,321.68,12835.0
2025-05-02 10:20:00,321.67,321.75,321.0,321.21,13144.0,321.67,321.75,321.0,321.21,13144.0
2025-05-02 10:25:00,321.21,321.76,321.08,321.7,9295.0,321.21,321.76,321.08,321.7,9295.0
2025-05-02 10:30:00,321.69,321.73,321.2,321.44,15644.0,321.69,321.73,321.2,321.44,15644.0
2025-05-02 10:35:00,321.44,321.44,320.89,321.27,12341.0,321.44,321.44,320.89,321.27,12341.0
2025-05-02 10:40:00,321.2,321.2,320.64,321.03,9780.0,321.2,321.2,320.64,321.03,9780.0
2025-05-02 10:45:00,320.92,321.75,320.92,321.45,10677.0,320.92,321.75,320.92,321.45,10677.0
2025-05-02 10:50:00,321.44,321.58,321.04,321.34,8362.0,321.44,321.58,321.04,321.34,8362.0
2025-05-02 10:55:00,321.31,321.38,321.13,321.29,5569.0,321.31,321.38,321.13,321.29,5569.0
2025-05-02 11:00:00,321.36,321.59,320.95,321.0,10438.0,321.36,321.59,320.95,321.0,10438.0
2025-05-02 11:05:00,320.97,321.2,320.68,320.93,24094.0,320.97,321.2,320.68,320.93,24094.0
2025-05-02 11:10:00,320.91,321.11,320.67,320.88,23519.0,320.91,321.11,320.67,320.88,23519.0
2025-05-02 11:15:00,320.87,320.99,320.48,320.75,15579.0,320.87,320.99,320.48,320.75,15579.0
2025-05-02 11:20:00,320.75,320.99,320.5,320.88,17839.0,320.75,320.99,320.5,320.88,17839.0
2025-05-02 11:25:00,320.78,320.78,319.82,320.2,37902.0,320.78,320.78,319.82,320.2,37902.0
2025-05-02 11:30:00,320.26,320.89,320.25,320.73,10067.0,320.26,320.89,320.25,320.73,10067.0
2025-05-02 11:35:00,320.61,321.36,320.46,321.33,11930.0,320.61,321.36,320.46,321.33,11930.0
2025-05-02 11:40:00,321.37,321.74,321.36,321.68,9983.0,321.37,321.74,321.36,321.68,9983.0
2025-05-02 11:45:00,321.66,321.8,321.04,321.04,20413.0,321.66,321.8,321.04,321.04,20413.0
2025-05-02 11:50:00,321.06,321.75,321.0,321.74,35788.0,321.06,321.75,321.0,321.74,35788.0
2025-05-02 11:55:00,321.8,321.84,321.54,321.61,8023.0,321.8,321.84,321.54,321.61,8023.0
2025-05-02 12:00:00,321.68,322.79,321.61,322.36,32457.0,321.68,322.79,321.61,322.36,32457.0
2025-05-02 12:05:00,322.4,323.18,322.34,323.18,13818.0,322.4,323.18,322.34,323.18,13818.0
2025-05-02 12:10:00,323.17,323.29,322.56,322.86,11590.0,323.17,323.29,322.56,322.86,11590.0
2025-05-02 12:15:00,322.73,323.3,322.61,323.27,10270.0,322.73,323.3,322.61,323.27,10270.0
2025-05-02 12:20:00,323.27,323.6,323.03,323.03,17702.0,323.27,323.6,323.03,323.03,17702.0
2025-05-02 12:25:00,323.24,323.38,322.73,323.05,12563.0,323.24,323.38,322.73,323.05,12563.0
2025-05-02 12:30:00,323.13,324.01,323.06,323.82,20017.0,323.13,324.01,323.06,323.82,20017.0
2025-05-02 12:35:00,323.74,324.07,323.67,324.04,12926.0,323.74,324.07,323.67,324.04,12926.0
2025-05-02 12:40:00,324.07,324.1,323.81,323.96,8925.0,324.07,324.1,323.81,323.96,8925.0
2025-05-02 12:45:00,323.96,324.21,323.71,324.11,10353.0,323.96,324.21,323.71,324.11,10353.0
2025-05-02 12:50:00,324.13,324.21,323.87,324.17,10305.0,324.13,324.21,323.87,324.17,10305.0
2025-05-02 12:55:00,324.17,324.57,324.09,324.5,6580.0,324.17,324.57,324.09,324.5,6580.0
2025-05-02 13:00:00,324.24,324.53,324.17,324.53,7311.0,324.24,324.53,324.17,324.53,7311.0
2025-05-02 13:05:00,324.29,324.47,323.92,323.93,8303.0,324.29,324.47,323.92,323.93,8303.0
2025-05-02 13:10:00,323.88,324.06,323.72,323.72,17969.0,323.88,324.06,323.72,323.72,17969.0
2025-05-02 13:15:00,323.88,324.07,323.75,323.88,11583.0,323.88,324.07,323.75,323.88,11583.0
2025-05-02 13:20:00,323.84,324.34,323.84,323.93,15157.0,323.84,324.34,323.84,323.93,15157.0
2025-05-02 13:25:00,324.02,324.43,323.93,324.3,7780.0,324.02,324.43,323.93,324.3,7780.0
2025-05-02 13:30:00,324.29,324.44,324.08,324.37,6665.0,324.29,324.44,324.08,324.37,6665.0
2025-05-02 13:35:00,324.44,324.67,324.28,324.49,12223.0,324.44,324.67,324.28,324.49,12223.0
2025-05-02 13:40:00,324.34,324.54,324.21,324.4,6745.0,324.34,324.54,324.21,324.4,6745.0
2025-05-02 13:45:00,324.33,324.33,323.89,324.08,16074.0,324.33,324.33,323.89,324.08,16074.0
2025-05-02 13:50:00,324.26,324.4,324.05,324.37,10292.0,324.26,324.4,324.05,324.37,10292.0
2025-05-02 13:55:00,324.33,324.51,324.19,324.21,8164.0,324.33,324.51,324.19,324.21,8164.0
2025-05-02 14:00:00,324.16,324.41,324.16,324.4,9997.0,324.16,324.41,324.16,324.4,9997.0
2025-05-02 14:05:00,324.31,324.34,323.7,323.92,6930.0,324.31,324.34,323.7,323.92,6930.0
2025-05-02 14:10:00,323.89,324.4,323.88,324.24,11134.0,323.89,324.4,323.88,324.24,11134.0
2025-05-02 14:15:00,324.22,324.62,324.19,324.35,14628.0,324.22,324.62,324.19,324.35,14628.0
2025-05-02 14:20:00,324.34,324.45,324.19,324.3,6970.0,324.34,324.45,324.19,324.3,6970.0
2025-05-02 14:25:00,324.3,324.31,323.87,324.07,19842.0,324.3,324.31,323.87,324.07,19842.0
2025-05-02 14:30:00,324.11,324.32,324.03,324.29,12595.0,324.11,324.32,324.03,324.29,12595.0
2025-05-02 14:35:00,324.27,324.56,324.24,324.36,7873.0,324.27,324.56,324.24,324.36,7873.0
2025-05-02 14:40:00,324.35,324.63,324.29,324.35,10327.0,324.35,324.63,324.29,324.35,10327.0
2025-05-02 14:45:00,324.37,324.37,323.35,323.45,18568.0,324.37,324.37,323.35,323.45,18568.0
2025-05-02 14:50:00,323.46,323.76,323.17,323.69,19556.0,323.46,323.76,323.17,323.69,19556.0
2025-05-02 14:55:00,323.73,323.85,323.47,323.54,10799.0,323.73,323.85,323.47,323.54,10799.0
2025-05-02 15:00:00,323.54,323.75,323.19,323.56,18963.0,323.54,323.75,323.19,323.56,18963.0
2025-05-02 15:05:00,323.54,323.74,323.23,323.65,10805.0,323.54,323.74,323.23,323.65,10805.0
2025-05-02 15:10:00,323.65,323.68,323.0,323.0,15966.0,323.65,323.68,323.0,323.0,15966.0
2025-05-02 15:15:00,323.05,323.88,323.05,323.84,33521.0,323.05,323.88,323.05,323.84,33521.0
2025-05-02 15:20:00,323.75,323.83,323.23,323.47,21941.0,323.75,323.83,323.23,323.47,21941.0
2025-05-02 15:25:00,323.46,323.81,323.41,323.64,14440.0,323.46,323.81,323.41,323.64,14440.0
2025-05-02 15:30:00,323.64,323.74,323.21,323.21,20586.0,323.64,323.74,323.21,323.21,20586.0
2025-05-02 15:35:00,323.15,323.5,323.0,323.46,38126.0,323.15,323.5,323.0,323.46,38126.0
2025-05-02 15:40:00,323.45,323.82,323.41,323.71,38086.0,323.45,323.82,323.41,323.71,38086.0
2025-05-02 15:45:00,323.68,323.77,322.67,322.73,35105.0,323.68,323.77,322.67,322.73,35105.0
2025-05-02 15:50:00,322.85,324.09,322.61,324.0,155624.0,322.85,324.09,322.61,324.0,155624.0
2025-05-02 15:55:00,324.0,324.16,323.29,323.65,332022.0,324.0,324.16,323.29,323.65,332022.0
2025-05-05 09:30:00,319.38,322.35,319.38,322.34,41824.0,319.38,322.35,319.38,322.34,41824.0
2025-05-05 09:35:00,322.36,322.37,321.69,321.92,9381.0,322.36,322.37,321.69,321.92,9381.0
2025-05-05 09:40:00,322.11,322.12,321.17,321.54,21376.0,322.11,322.12,321.17,321.54,21376.0
2025-05-05 09:45:00,321.54,322.42,321.52,322.25,14431.0,321.54,322.42,321.52,322.25,14431.0
2025-05-05 09:50:00,322.44,322.44,321.7,322.07,7565.0,322.44,322.44,321.7,322.07,7565.0
2025-05-05 09:55:00,322.27,323.72,322.02,323.41,10870.0,322.27,323.72,322.02,323.41,10870.0
2025-05-05 10:00:00,323.9,324.76,323.28,323.87,13601.0,323.9,324.76,323.28,323.87,13601.0
2025-05-05 10:05:00,323.43,324.24,323.22,323.79,10117.0,323.43,324.24,323.22,323.79,10117.0
2025-05-05 10:10:00,323.75,323.82,323.09,323.26,7589.0,323.75,323.82,323.09,323.26,7589.0
2025-05-05 10:15:00,323.21,324.07,323.21,323.97,6069.0,323.21,324.07,323.21,323.97,6069.0
2025-05-05 10:20:00,323.95,324.17,323.69,324.05,9567.0,323.95,324.17,323.69,324.05,9567.0
2025-05-05 10:25:00,324.08,325.34,323.9,325.22,20630.0,324.08,325.34,323.9,325.22,20630.0
2025-05-05 10:30:00,325.22,325.22,324.09,324.1,10594.0,325.22,325.22,324.09,324.1,10594.0
2025-05-05 10:35:00,324.07,324.89,323.95,324.78,4188.0,324.07,324.89,323.95,324.78,4188.0
2025-05-05 10:40:00,324.67,325.16,324.66,325.07,3773.0,324.67,325.16,324.66,325.07,3773.0
2025-05-05 10:45:00,324.97,325.11,324.61,324.81,8984.0,324.97,325.11,324.61,324.81,8984.0
2025-05-05 10:50:00,324.81,324.87,324.06,324.37,8841.0,324.81,324.87,324.06,324.37,8841.0
2025-05-05 10:55:00,324.45,325.24,324.44,325.1,4416.0,324.45,325.24,324.44,325.1,4416.0
2025-05-05 11:00:00,325.01,325.17,324.79,324.8,5560.0,325.01,325.17,324.79,324.8,5560.0
2025-05-05 11:05:00,324.92,325.06,324.68,324.96,4702.0,324.92,325.06,324.68,324.96,4702.0
2025-05-05 11:10:00,324.93,325.34,324.86,324.96,5426.0,324.93,325.34,324.86,324.96,5426.0
2025-05-05 11:15:00,324.85,325.1,324.65,324.86,4248.0,324.85,325.1,324.65,324.86,4248.0
2025-05-05 11:20:00,324.85,325.45,324.85,325.31,3599.0,324.85,325.45,324.85,325.31,3599.0
2025-05-05 11:25:00,325.33,325.34,324.85,324.89,9738.0,325.33,325.34,324.85,324.89,9738.0
2025-05-05 11:30:00,324.93,325.05,324.51,324.78,5952.0,324.93,325.05,324.51,324.78,5952.0
2025-05-05 11:35:00,324.63,324.7,324.5,324.62,2300.0,324.63,324.7,324.5,324.62,2300.0
2025-05-05 11:40:00,324.73,325.14,324.52,325.04,5807.0,324.73,325.14,324.52,325.04,5807.0
2025-05-05 11:45:00,325.04,325.49,325.03,325.2,37715.0,325.04,325.49,325.03,325.2,37715.0
2025-05-05 11:50:00,325.33,325.7,325.31,325.68,5324.0,325.33,325.7,325.31,325.68,5324.0
2025-05-05 11:55:00,325.6,325.81,325.5,325.76,7870.0,325.6,325.81,325.5,325.76,7870.0
2025-05-05 12:00:00,325.74,326.04,325.49,325.93,16624.0,325.74,326.04,325.49,325.93,16624.0
2025-05-05 12:05:00,325.97,326.32,325.71,325.86,8894.0,325.97,326.32,325.71,325.86,8894.0
2025-05-05 12:10:00,325.8,326.01,325.67,325.81,5860.0,325.8,326.01,325.67,325.81,5860.0
2025-05-05 12:15:00,325.71,325.88,325.63,325.86,3000.0,325.71,325.88,325.63,325.86,3000.0
2025-05-05 12:20:00,325.89,326.03,325.46,325.46,5046.0,325.89,326.03,325.46,325.46,5046.0
2025-05-05 12:25:00,325.49,325.81,325.26,325.8,5963.0,325.49,325.81,325.26,325.8,5963.0
2025-05-05 12:30:00,325.72,326.04,325.37,325.8,7350.0,325.72,326.04,325.37,325.8,7350.0
2025-05-05 12:35:00,325.85,325.89,325.57,325.89,5936.0,325.85,325.89,325.57,325.89,5936.0
2025-05-05 12:40:00,325.8,326.2,325.79,326.19,5444.0,325.8,326.2,325.79,326.19,5444.0
2025-05-05 12:45:00,326.19,326.33,326.09,326.33,7714.0,326.19,326.33,326.09,326.33,7714.0
2025-05-05 12:50:00,326.39,326.47,326.0,326.04,9926.0,326.39,326.47,326.0,326.04,9926.0
2025-05-05 12:55:00,326.0,326.06,325.84,325.98,4915.0,326.0,326.06,325.84,325.98,4915.0
2025-05-05 13:00:00,325.85,325.85,325.34,325.35,5496.0,325.85,325.85,325.34,325.35,5496.0
2025-05-05 13:05:00,325.4,325.54,325.23,325.4,9629.0,325.4,325.54,325.23,325.4,9629.0
2025-05-05 13:10:00,325.42,325.7,325.27,325.27,7657.0,325.42,325.7,325.27,325.27,7657.0
2025-05-05 13:15:00,325.28,325.38,325.13,325.34,5696.0,325.28,325.38,325.13,325.34,5696.0
2025-05-05 13:20:00,325.32,325.45,325.1,325.3,7098.0,325.32,325.45,325.1,325.3,7098.0
2025-05-05 13:25:00,325.33,325.5,325.16,325.16,7985.0,325.33,325.5,325.16,325.16,7985.0
2025-05-05 13:30:00,325.35,325.63,325.34,325.55,5724.0,325.35,325.63,325.34,325.55,5724.0
2025-05-05 13:35:00,325.61,325.81,325.49,325.81,5183.0,325.61,325.81,325.49,325.81,5183.0
2025-05-05 13:40:00,325.82,325.82,325.43,325.43,6723.0,325.82,325.82,325.43,325.43,6723.0
2025-05-05 13:45:00,325.43,325.81,325.43,325.75,4426.0,325.43,325.81,325.43,325.75,4426.0
2025-05-05 13:50:00,325.84,325.99,325.72,325.75,7865.0,325.84,325.99,325.72,325.75,7865.0
2025-05-05 13:55:00,325.67,325.67,325.3,325.3,3932.0,325.67,325.67,325.3,325.3,3932.0
2025-05-05 14:00:00,325.35,325.7,325.34,325.7,1605.0,325.35,325.7,325.34,325.7,1605.0
2025-05-05 14:05:00,325.73,325.89,325.53,325.66,13032.0,325.73,325.89,325.53,325.66,13032.0
2025-05-05 14:10:00,325.65,325.72,325.41,325.58,5191.0,325.65,325.72,325.41,325.58,5191.0
2025-05-05 14:15:00,325.55,325.68,325.43,325.44,2339.0,325.55,325.68,325.43,325.44,2339.0
2025-05-05 14:20:00,325.42,325.43,325.04,325.04,4904.0,325.42,325.43,325.04,325.04,4904.0
2025-05-05 14:25:00,325.15,325.31,325.08,325.19,6158.0,325.15,325.31,325.08,325.19,6158.0
2025-05-05 14:30:00,325.2,325.48,325.19,325.34,6262.0,325.2,325.48,325.19,325.34,6262.0
2025-05-05 14:35:00,325.31,325.32,325.02,325.24,4738.0,325.31,325.32,325.02,325.24,4738.0
2025-05-05 14:40:00,325.27,325.37,325.15,325.19,9422.0,325.27,325.37,325.15,325.19,9422.0
2025-05-05 14:45:00,325.21,325.48,325.15,325.15,5024.0,325.21,325.48,325.15,325.15,5024.0
2025-05-05 14:50:00,325.27,325.4,325.2,325.34,6317.0,325.27,325.4,325.2,325.34,6317.0
2025-05-05 14:55:00,325.34,325.34,324.5,324.78,10985.0,325.34,325.34,324.5,324.78,10985.0
2025-05-05 15:00:00,324.8,325.06,324.37,325.02,10015.0,324.8,325.06,324.37,325.02,10015.0
2025-05-05 15:05:00,325.09,325.17,324.51,324.62,6390.0,325.09,325.17,324.51,324.62,6390.0
2025-05-05 15:10:00,324.61,324.69,324.51,324.59,4618.0,324.61,324.69,324.51,324.59,4618.0
2025-05-05 15:15:00,324.67,324.84,324.5,324.59,8363.0,324.67,324.84,324.5,324.59,8363.0
2025-05-05 15:20:00,324.5,324.51,323.86,323.88,4557.0,324.5,324.51,323.86,323.88,4557.0
2025-05-05 15:25:00,323.87,324.32,323.82,324.19,6158.0,323.87,324.32,323.82,324.19,6158.0
2025-05-05 15:30:00,324.09,324.25,323.84,324.08,12013.0,324.09,324.25,323.84,324.08,12013.0
2025-05-05 15:35:00,324.08,324.23,323.91,324.07,7194.0,324.08,324.23,323.91,324.07,7194.0
2025-05-05 15:40:00,323.98,324.06,323.55,323.89,9175.0,323.98,324.06,323.55,323.89,9175.0
2025-05-05 15:45:00,323.9,323.9,323.37,323.58,12983.0,323.9,323.9,323.37,323.58,12983.0
2025-05-05 15:50:00,323.71,323.83,323.32,323.68,27438.0,323.71,323.83,323.32,323.68,27438.0
2025-05-05 15:55:00,323.64,323.66,323.03,323.27,71711.0,323.64,323.66,323.03,323.27,71711.0
2025-05-06 09:30:00,321.55,323.67,320.43,323.38,47408.0,321.55,323.67,320.43,323.38,47408.0
2025-05-06 09:35:00,323.49,323.74,322.4,322.98,10224.0,323.49,323.74,322.4,322.98,10224.0
2025-05-06 09:40:00,322.81,322.85,321.63,322.02,10464.0,322.81,322.85,321.63,322.02,10464.0
2025-05-06 09:45:00,321.94,322.5,321.29,321.49,6608.0,321.94,322.5,321.29,321.49,6608.0
2025-05-06 09:50:00,321.44,321.45,320.63,321.16,21336.0,321.44,321.45,320.63,321.16,21336.0
2025-05-06 09:55:00,321.13,321.97,321.1,321.83,9011.0,321.13,321.97,321.1,321.83,9011.0
2025-05-06 10:00:00,321.94,322.42,321.93,322.08,8049.0,321.94,322.42,321.93,322.08,8049.0
2025-05-06 10:05:00,322.19,322.63,321.87,322.63,6619.0,322.19,322.63,321.87,322.63,6619.0
2025-05-06 10:10:00,322.47,323.35,322.45,323.25,7546.0,322.47,323.35,322.45,323.25,7546.0
2025-05-06 10:15:00,323.26,323.83,323.13,323.66,10173.0,323.26,323.83,323.13,323.66,10173.0
2025-05-06 10:20:00,323.85,324.1,323.66,323.73,20745.0,323.85,324.1,323.66,323.73,20745.0
2025-05-06 10:25:00,323.81,323.81,323.4,323.79,7884.0,323.81,323.81,323.4,323.79,7884.0
2025-05-06 10:30:00,323.79,323.81,323.48,323.8,4878.0,323.79,323.81,323.48,323.8,4878.0
2025-05-06 10:35:00,323.66,323.71,323.39,323.6,5994.0,323.66,323.71,323.39,323.6,5994.0
2025-05-06 10:40:00,323.51,323.56,323.07,323.27,10928.0,323.51,323.56,323.07,323.27,10928.0
2025-05-06 10:45:00,323.39,323.58,323.29,323.41,6185.0,323.39,323.58,323.29,323.41,6185.0
2025-05-06 10:50:00,323.55,323.55,322.55,322.55,7056.0,323.55,323.55,322.55,322.55,7056.0
2025-05-06 10:55:00,322.5,322.87,322.5,322.57,5262.0,322.5,322.87,322.5,322.57,5262.0
2025-05-06 11:00:00,322.64,323.1,322.64,322.83,4183.0,322.64,323.1,322.64,322.83,4183.0
2025-05-06 11:05:00,322.8,322.93,322.46,322.46,5036.0,322.8,322.93,322.46,322.46,5036.0
2025-05-06 11:10:00,322.44,322.62,322.44,322.6,1694.0,322.44,322.62,322.44,322.6,1694.0
2025-05-06 11:15:00,322.6,322.83,322.32,322.83,5746.0,322.6,322.83,322.32,322.83,5746.0
2025-05-06 11:20:00,322.59,323.12,322.59,323.06,3583.0,322.59,323.12,322.59,323.06,3583.0
2025-05-06 11:25:00,322.96,323.08,322.83,322.98,4098.0,322.96,323.08,322.83,322.98,4098.0
2025-05-06 11:30:00,322.94,322.95,322.44,322.75,7246.0,322.94,322.95,322.44,322.75,7246.0
2025-05-06 11:35:00,322.75,322.81,322.57,322.81,2301.0,322.75,322.81,322.57,322.81,2301.0
2025-05-06 11:40:00,322.79,322.8,322.12,322.21,8537.0,322.79,322.8,322.12,322.21,8537.0
2025-05-06 11:45:00,322.25,322.54,322.18,322.53,2772.0,322.25,322.54,322.18,322.53,2772.0
2025-05-06 11:50:00,322.52,322.52,321.91,321.92,6260.0,322.52,322.52,321.91,321.92,6260.0
2025-05-06 11:55:00,321.89,322.07,321.85,321.94,2478.0,321.89,322.07,321.85,321.94,2478.0
2025-05-06 12:00:00,321.86,322.37,321.86,322.25,3834.0,321.86,322.37,321.86,322.25,3834.0
2025-05-06 12:05:00,322.33,322.33,321.85,321.85,5867.0,322.33,322.33,321.85,321.85,5867.0
2025-05-06 12:10:00,321.88,323.74,321.87,323.57,12462.0,321.88,323.74,321.87,323.57,12462.0
2025-05-06 12:15:00,323.61,323.61,323.02,323.19,6663.0,323.61,323.61,323.02,323.19,6663.0
2025-05-06 12:20:00,323.19,323.2,322.22,322.22,7813.0,323.19,323.2,322.22,322.22,7813.0
2025-05-06 12:25:00,322.5,322.67,322.4,322.51,3556.0,322.5,322.67,322.4,322.51,3556.0
2025-05-06 12:30:00,322.51,322.78,322.45,322.64,6203.0,322.51,322.78,322.45,322.64,6203.0
2025-05-06 12:35:00,322.68,322.68,321.98,321.98,7352.0,322.68,322.68,321.98,321.98,7352.0
2025-05-06 12:40:00,322.11,322.15,321.53,321.56,3767.0,322.11,322.15,321.53,321.56,3767.0
2025-05-06 12:45:00,321.65,321.7,321.31,321.55,1722.0,321.65,321.7,321.31,321.55,1722.0
2025-05-06 12:50:00,321.55,321.55,321.08,321.18,5944.0,321.55,321.55,321.08,321.18,5944.0
2025-05-06 12:55:00,321.32,321.35,320.68,320.68,5860.0,321.32,321.35,320.68,320.68,5860.0
2025-05-06 13:00:00,320.9,321.18,320.68,320.68,8173.0,320.9,321.18,320.68,320.68,8173.0
2025-05-06 13:05:00,321.01,321.37,320.89,321.36,3379.0,321.01,321.37,320.89,321.36,3379.0
2025-05-06 13:10:00,321.23,321.66,320.93,321.65,5986.0,321.23,321.66,320.93,321.65,5986.0
2025-05-06 13:15:00,321.7,321.79,321.61,321.71,4294.0,321.7,321.79,321.61,321.71,4294.0
2025-05-06 13:20:00,321.59,321.72,321.14,321.28,12706.0,321.59,321.72,321.14,321.28,12706.0
2025-05-06 13:25:00,321.22,321.27,320.84,321.13,11200.0,321.22,321.27,320.84,321.13,11200.0
2025-05-06 13:30:00,321.23,321.32,321.01,321.12,11525.0,321.23,321.32,321.01,321.12,11525.0
2025-05-06 13:35:00,321.13,321.19,320.54,320.54,13359.0,321.13,321.19,320.54,320.54,13359.0
2025-05-06 13:40:00,320.52,320.52,320.01,320.01,13200.0,320.52,320.52,320.01,320.01,13200.0
2025-05-06 13:45:00,320.02,320.18,319.85,320.06,14279.0,320.02,320.18,319.85,320.06,14279.0
2025-05-06 13:50:00,320.0,320.35,319.97,320.14,5636.0,320.0,320.35,319.97,320.14,5636.0
2025-05-06 13:55:00,320.0,320.21,319.95,320.16,36181.0,320.0,320.21,319.95,320.16,36181.0
2025-05-06 14:00:00,320.17,320.94,320.17,320.77,13789.0,320.17,320.94,320.17,320.77,13789.0
2025-05-06 14:05:00,320.82,320.91,320.49,320.91,4093.0,320.82,320.91,320.49,320.91,4093.0
2025-05-06 14:10:00,320.88,320.89,320.52,320.6,3560.0,320.88,320.89,320.52,320.6,3560.0
2025-05-06 14:15:00,320.69,320.99,320.58,320.99,3637.0,320.69,320.99,320.58,320.99,3637.0
2025-05-06 14:20:00,321.03,321.46,320.94,321.46,3743.0,321.03,321.46,320.94,321.46,3743.0
2025-05-06 14:25:00,321.43,321.83,321.43,321.83,4850.0,321.43,321.83,321.43,321.83,4850.0
2025-05-06 14:30:00,321.74,322.02,321.74,322.02,3271.0,321.74,322.02,321.74,322.02,3271.0
2025-05-06 14:35:00,321.96,322.02,321.76,321.95,7039.0,321.96,322.02,321.76,321.95,7039.0
2025-05-06 14:40:00,322.06,322.18,321.68,321.78,4903.0,322.06,322.18,321.68,321.78,4903.0
2025-05-06 14:45:00,321.7,322.02,321.68,321.83,3985.0,321.7,322.02,321.68,321.83,3985.0
2025-05-06 14:50:00,321.87,321.92,321.53,321.9,3512.0,321.87,321.92,321.53,321.9,3512.0
2025-05-06 14:55:00,321.86,322.09,321.86,322.07,4542.0,321.86,322.09,321.86,322.07,4542.0
2025-05-06 15:00:00,322.15,322.16,321.76,321.8,8457.0,322.15,322.16,321.76,321.8,8457.0
2025-05-06 15:05:00,321.79,321.79,321.23,321.4,6478.0,321.79,321.79,321.23,321.4,6478.0
2025-05-06 15:10:00,321.55,321.74,321.21,321.74,9418.0,321.55,321.74,321.21,321.74,9418.0
2025-05-06 15:15:00,321.79,321.93,321.59,321.6,8957.0,321.79,321.93,321.59,321.6,8957.0
2025-05-06 15:20:00,321.65,321.66,321.44,321.5,5231.0,321.65,321.66,321.44,321.5,5231.0
2025-05-06 15:25:00,321.63,321.76,321.5,321.69,6545.0,321.63,321.76,321.5,321.69,6545.0
2025-05-06 15:30:00,321.73,322.06,321.7,321.74,10400.0,321.73,322.06,321.7,321.74,10400.0
2025-05-06 15:35:00,321.91,322.1,321.69,321.71,9790.0,321.91,322.1,321.69,321.71,9790.0
2025-05-06 15:40:00,321.7,322.08,321.7,322.05,7059.0,321.7,322.08,321.7,322.05,7059.0
2025-05-06 15:45:00,322.12,322.15,321.85,321.99,8077.0,322.12,322.15,321.85,321.99,8077.0
2025-05-06 15:50:00,321.89,321.95,321.25,321.49,11587.0,321.89,321.95,321.25,321.49,11587.0
2025-05-06 15:55:00,321.42,321.5,320.75,320.85,61947.0,321.42,321.5,320.75,320.85,61947.0
2025-05-07 09:30:00,322.74,322.8,321.21,321.58,34819.0,322.74,322.8,321.21,321.58,34819.0
2025-05-07 09:35:00,321.72,322.62,321.54,322.15,6204.0,321.72,322.62,321.54,322.15,6204.0
2025-05-07 09:40:00,322.28,322.74,322.23,322.59,9188.0,322.28,322.74,322.23,322.59,9188.0
2025-05-07 09:45:00,322.45,322.58,321.21,321.47,9784.0,322.45,322.58,321.21,321.47,9784.0
2025-05-07 09:50:00,321.42,321.88,321.06,321.7,10012.0,321.42,321.88,321.06,321.7,10012.0
2025-05-07 09:55:00,321.51,322.24,321.51,322.05,4620.0,321.51,322.24,321.51,322.05,4620.0
2025-05-07 10:00:00,322.29,322.29,321.69,321.81,7080.0,322.29,322.29,321.69,321.81,7080.0
2025-05-07 10:05:00,321.73,322.02,321.56,321.63,2910.0,321.73,322.02,321.56,321.63,2910.0
2025-05-07 10:10:00,321.63,321.78,320.76,320.81,5277.0,321.63,321.78,320.76,320.81,5277.0
2025-05-07 10:15:00,320.95,321.2,320.8,320.83,3420.0,320.95,321.2,320.8,320.83,3420.0
2025-05-07 10:20:00,320.95,320.96,320.32,320.74,12932.0,320.95,320.96,320.32,320.74,12932.0
2025-05-07 10:25:00,320.76,320.93,320.52,320.84,3449.0,320.76,320.93,320.52,320.84,3449.0
2025-05-07 10:30:00,320.95,321.03,320.57,320.57,7989.0,320.95,321.03,320.57,320.57,7989.0
2025-05-07 10:35:00,320.78,320.91,320.43,320.91,2791.0,320.78,320.91,320.43,320.91,2791.0
2025-05-07 10:40:00,320.85,320.99,320.59,320.65,4260.0,320.85,320.99,320.59,320.65,4260.0
2025-05-07 10:45:00,320.69,320.89,320.53,320.7,3399.0,320.69,320.89,320.53,320.7,3399.0
2025-05-07 10:50:00,320.69,320.82,319.87,320.06,11402.0,320.69,320.82,319.87,320.06,11402.0
2025-05-07 10:55:00,320.04,320.14,319.76,320.11,7282.0,320.04,320.14,319.76,320.11,7282.0
2025-05-07 11:00:00,320.05,320.13,319.7,320.08,9721.0,320.05,320.13,319.7,320.08,9721.0
2025-05-07 11:05:00,320.21,320.7,320.15,320.65,9623.0,320.21,320.7,320.15,320.65,9623.0
2025-05-07 11:10:00,320.7,320.7,320.02,320.14,8718.0,320.7,320.7,320.02,320.14,8718.0
2025-05-07 11:15:00,320.1,320.64,320.04,320.57,4892.0,320.1,320.64,320.04,320.57,4892.0
2025-05-07 11:20:00,320.65,320.86,320.3,320.86,6926.0,320.65,320.86,320.3,320.86,6926.0
2025-05-07 11:25:00,320.93,321.15,320.74,321.15,6830.0,320.93,321.15,320.74,321.15,6830.0
2025-05-07 11:30:00,321.09,321.25,320.76,320.89,3671.0,321.09,321.25,320.76,320.89,3671.0
2025-05-07 11:35:00,320.91,321.04,320.49,320.88,3716.0,320.91,321.04,320.49,320.88,3716.0
2025-05-07 11:40:00,320.89,321.25,320.89,321.09,2382.0,320.89,321.25,320.89,321.09,2382.0
2025-05-07 11:45:00,321.07,321.11,320.5,320.57,3007.0,321.07,321.11,320.5,320.57,3007.0
2025-05-07 11:50:00,320.44,320.8,320.44,320.71,2934.0,320.44,320.8,320.44,320.71,2934.0
2025-05-07 11:55:00,320.75,321.02,320.75,321.0,4057.0,320.75,321.02,320.75,321.0,4057.0
2025-05-07 12:00:00,320.91,321.14,320.9,320.91,1523.0,320.91,321.14,320.9,320.91,1523.0
2025-05-07 12:05:00,321.2,321.2,320.8,321.09,2477.0,321.2,321.2,320.8,321.09,2477.0
2025-05-07 12:10:00,321.22,321.27,321.09,321.15,3477.0,321.22,321.27,321.09,321.15,3477.0
2025-05-07 12:15:00,321.21,321.41,321.06,321.41,1899.0,321.21,321.41,321.06,321.41,1899.0
2025-05-07 12:20:00,321.34,321.34,320.69,320.72,2105.0,321.34,321.34,320.69,320.72,2105.0
2025-05-07 12:25:00,320.68,320.95,320.62,320.68,2915.0,320.68,320.95,320.62,320.68,2915.0
2025-05-07 12:30:00,320.77,320.8,320.59,320.76,8279.0,320.77,320.8,320.59,320.76,8279.0
2025-05-07 12:35:00,320.79,320.8,320.59,320.8,4277.0,320.79,320.8,320.59,320.8,4277.0
2025-05-07 12:40:00,320.85,321.18,320.8,321.12,4511.0,320.85,321.18,320.8,321.12,4511.0
2025-05-07 12:45:00,321.14,321.23,321.04,321.21,4480.0,321.14,321.23,321.04,321.21,4480.0
2025-05-07 12:50:00,321.25,321.7,321.1,321.63,3554.0,321.25,321.7,321.1,321.63,3554.0
2025-05-07 12:55:00,321.7,321.92,321.69,321.89,4443.0,321.7,321.92,321.69,321.89,4443.0
2025-05-07 13:00:00,321.89,322.26,321.85,322.26,4451.0,321.89,322.26,321.85,322.26,4451.0
2025-05-07 13:05:00,322.2,322.27,322.06,322.27,1920.0,322.2,322.27,322.06,322.27,1920.0
2025-05-07 13:10:00,322.27,322.43,322.06,322.43,5159.0,322.27,322.43,322.06,322.43,5159.0
2025-05-07 13:15:00,322.28,322.39,322.01,322.04,5399.0,322.28,322.39,322.01,322.04,5399.0
2025-05-07 13:20:00,322.0,322.0,321.55,321.96,7693.0,322.0,322.0,321.55,321.96,7693.0
2025-05-07 13:25:00,321.87,321.87,321.36,321.45,9951.0,321.87,321.87,321.36,321.45,9951.0
2025-05-07 13:30:00,321.42,321.51,321.0,321.1,9161.0,321.42,321.51,321.0,321.1,9161.0
2025-05-07 13:35:00,321.1,321.1,320.63,320.64,9166.0,321.1,321.1,320.63,320.64,9166.0
2025-05-07 13:40:00,320.65,320.68,320.39,320.39,5113.0,320.65,320.68,320.39,320.39,5113.0
2025-05-07 13:45:00,320.33,320.58,320.33,320.48,2954.0,320.33,320.58,320.33,320.48,2954.0
2025-05-07 13:50:00,320.63,320.63,319.4,319.41,12012.0,320.63,320.63,319.4,319.41,12012.0
2025-05-07 13:55:00,319.34,320.12,319.29,320.08,5403.0,319.34,320.12,319.29,320.08,5403.0
2025-05-07 14:00:00,319.79,320.68,319.31,320.19,7347.0,319.79,320.68,319.31,320.19,7347.0
2025-05-07 14:05:00,319.94,320.0,318.25,318.55,9808.0,319.94,320.0,318.25,318.55,9808.0
2025-05-07 14:10:00,318.52,319.11,318.39,318.6,5266.0,318.52,319.11,318.39,318.6,5266.0
2025-05-07 14:15:00,318.45,318.88,318.37,318.49,21206.0,318.45,318.88,318.37,318.49,21206.0
2025-05-07 14:20:00,318.44,318.99,318.44,318.7,17391.0,318.44,318.99,318.44,318.7,17391.0
2025-05-07 14:25:00,318.73,319.15,318.73,318.96,2600.0,318.73,319.15,318.73,318.96,2600.0
2025-05-07 14:30:00,318.96,320.08,318.77,320.07,6006.0,318.96,320.08,318.77,320.07,6006.0
2025-05-07 14:35:00,320.07,320.5,319.6,320.22,7236.0,320.07,320.5,319.6,320.22,7236.0
2025-05-07 14:40:00,320.45,320.85,320.4,320.42,8102.0,320.45,320.85,320.4,320.42,8102.0
2025-05-07 14:45:00,320.46,320.61,319.3,319.65,6243.0,320.46,320.61,319.3,319.65,6243.0
2025-05-07 14:50:00,319.79,320.12,319.28,319.75,11836.0,319.79,320.12,319.28,319.75,11836.0
2025-05-07 14:55:00,319.99,321.52,319.96,321.52,10492.0,319.99,321.52,319.96,321.52,10492.0
2025-05-07 15:00:00,321.25,321.25,320.42,320.66,6322.0,321.25,321.25,320.42,320.66,6322.0
2025-05-07 15:05:00,320.65,321.08,320.42,320.99,5147.0,320.65,321.08,320.42,320.99,5147.0
2025-05-07 15:10:00,320.83,320.87,320.17,320.58,5713.0,320.83,320.87,320.17,320.58,5713.0
2025-05-07 15:15:00,320.57,320.82,320.15,320.57,5399.0,320.57,320.82,320.15,320.57,5399.0
2025-05-07 15:20:00,320.62,320.78,320.05,320.14,6174.0,320.62,320.78,320.05,320.14,6174.0
2025-05-07 15:25:00,320.0,320.0,318.94,318.99,8261.0,320.0,320.0,318.94,318.99,8261.0
2025-05-07 15:30:00,318.96,319.2,318.21,318.21,18260.0,318.96,319.2,318.21,318.21,18260.0
2025-05-07 15:35:00,318.3,319.14,318.11,318.98,11614.0,318.3,319.14,318.11,318.98,11614.0
2025-05-07 15:40:00,319.11,321.46,318.66,320.19,22861.0,319.11,321.46,318.66,320.19,22861.0
2025-05-07 15:45:00,320.4,320.77,319.73,319.96,13746.0,320.4,320.77,319.73,319.96,13746.0
2025-05-07 15:50:00,319.68,320.0,318.95,319.94,19154.0,319.68,320.0,318.95,319.94,19154.0
2025-05-07 15:55:00,319.74,320.42,319.41,320.28,51680.0,319.74,320.42,319.41,320.28,51680.0
2025-05-08 09:30:00,324.88,325.15,323.42,323.81,43597.0,324.88,325.15,323.42,323.81,43597.0
2025-05-08 09:35:00,323.97,324.08,322.95,323.34,9301.0,323.97,324.08,322.95,323.34,9301.0
2025-05-08 09:40:00,323.45,323.78,323.24,323.46,2910.0,323.45,323.78,323.24,323.46,2910.0
2025-05-08 09:45:00,323.46,324.18,323.46,323.7,15384.0,323.46,324.18,323.46,323.7,15384.0
2025-05-08 09:50:00,323.76,323.9,323.44,323.44,5334.0,323.76,323.9,323.44,323.44,5334.0
2025-05-08 09:55:00,323.43,323.8,323.35,323.65,4719.0,323.43,323.8,323.35,323.65,4719.0
2025-05-08 10:00:00,323.65,324.31,323.64,324.29,3040.0,323.65,324.31,323.64,324.29,3040.0
2025-05-08 10:05:00,324.4,324.68,323.64,323.64,12048.0,324.4,324.68,323.64,323.64,12048.0
2025-05-08 10:10:00,323.91,323.91,322.96,323.18,7726.0,323.91,323.91,322.96,323.18,7726.0
2025-05-08 10:15:00,323.16,323.48,322.9,323.23,4771.0,323.16,323.48,322.9,323.23,4771.0
2025-05-08 10:20:00,323.25,324.12,323.25,323.7,4498.0,323.25,324.12,323.25,323.7,4498.0
2025-05-08 10:25:00,324.0,324.88,324.0,324.88,4978.0,324.0,324.88,324.0,324.88,4978.0
2025-05-08 10:30:00,324.95,325.68,324.95,324.98,7547.0,324.95,325.68,324.95,324.98,7547.0
2025-05-08 10:35:00,325.08,325.08,324.15,324.15,4755.0,325.08,325.08,324.15,324.15,4755.0
2025-05-08 10:40:00,324.19,324.37,323.81,324.37,40725.0,324.19,324.37,323.81,324.37,40725.0
2025-05-08 10:45:00,324.28,324.37,323.76,323.88,7727.0,324.28,324.37,323.76,323.88,7727.0
2025-05-08 10:50:00,323.88,324.79,323.49,323.49,15248.0,323.88,324.79,323.49,323.49,15248.0
2025-05-08 10:55:00,323.39,323.88,323.02,323.5,31705.0,323.39,323.88,323.02,323.5,31705.0
2025-05-08 11:00:00,323.53,324.12,323.35,323.78,19190.0,323.53,324.12,323.35,323.78,19190.0
2025-05-08 11:05:00,323.78,324.57,323.77,324.43,30190.0,323.78,324.57,323.77,324.43,30190.0
2025-05-08 11:10:00,324.33,324.44,323.98,324.35,3584.0,324.33,324.44,323.98,324.35,3584.0
2025-05-08 11:15:00,324.37,324.65,324.22,324.57,7978.0,324.37,324.65,324.22,324.57,7978.0
2025-05-08 11:20:00,324.59,326.0,324.59,325.94,13997.0,324.59,326.0,324.59,325.94,13997.0
2025-05-08 11:25:00,325.94,326.55,325.83,325.99,14784.0,325.94,326.55,325.83,325.99,14784.0
2025-05-08 11:30:00,325.99,326.29,325.58,326.29,16116.0,325.99,326.29,325.58,326.29,16116.0
2025-05-08 11:35:00,326.27,326.78,325.82,326.72,16709.0,326.27,326.78,325.82,326.72,16709.0
2025-05-08 11:40:00,326.78,328.22,326.78,328.08,16290.0,326.78,328.22,326.78,328.08,16290.0
2025-05-08 11:45:00,328.09,328.72,328.01,328.47,13305.0,328.09,328.72,328.01,328.47,13305.0
2025-05-08 11:50:00,328.49,328.57,327.68,328.15,9961.0,328.49,328.57,327.68,328.15,9961.0
2025-05-08 11:55:00,328.26,328.29,327.59,327.91,7895.0,328.26,328.29,327.59,327.91,7895.0
2025-05-08 12:00:00,328.06,328.3,327.95,328.24,3527.0,328.06,328.3,327.95,328.24,3527.0
2025-05-08 12:05:00,328.1,328.36,328.04,328.18,6010.0,328.1,328.36,328.04,328.18,6010.0
2025-05-08 12:10:00,328.17,328.41,327.83,328.29,6056.0,328.17,328.41,327.83,328.29,6056.0
2025-05-08 12:15:00,328.31,328.6,328.31,328.38,6110.0,328.31,328.6,328.31,328.38,6110.0
2025-05-08 12:20:00,328.44,328.58,328.07,328.22,3690.0,328.44,328.58,328.07,328.22,3690.0
2025-05-08 12:25:00,328.17,328.17,327.84,327.88,5282.0,328.17,328.17,327.84,327.88,5282.0
2025-05-08 12:30:00,327.81,328.19,327.78,328.09,4209.0,327.81,328.19,327.78,328.09,4209.0
2025-05-08 12:35:00,328.05,328.5,328.0,328.5,3485.0,328.05,328.5,328.0,328.5,3485.0
2025-05-08 12:40:00,328.42,328.59,328.01,328.5,8598.0,328.42,328.59,328.01,328.5,8598.0
2025-05-08 12:45:00,328.51,328.81,328.24,328.81,6611.0,328.51,328.81,328.24,328.81,6611.0
2025-05-08 12:50:00,328.78,328.87,328.61,328.62,5610.0,328.78,328.87,328.61,328.62,5610.0
2025-05-08 12:55:00,328.62,328.69,328.41,328.42,3173.0,328.62,328.69,328.41,328.42,3173.0
2025-05-08 13:00:00,328.41,328.54,328.23,328.35,3549.0,328.41,328.54,328.23,328.35,3549.0
2025-05-08 13:05:00,328.24,328.34,328.14,328.18,2239.0,328.24,328.34,328.14,328.18,2239.0
2025-05-08 13:10:00,328.0,328.03,327.68,327.79,7679.0,328.0,328.03,327.68,327.79,7679.0
2025-05-08 13:15:00,327.85,327.9,327.58,327.63,2251.0,327.85,327.9,327.58,327.63,2251.0
2025-05-08 13:20:00,327.64,328.14,327.58,328.13,2380.0,327.64,328.14,327.58,328.13,2380.0
2025-05-08 13:25:00,328.05,328.28,327.9,328.27,6383.0,328.05,328.28,327.9,328.27,6383.0
2025-05-08 13:30:00,328.34,328.43,327.99,328.03,6211.0,328.34,328.43,327.99,328.03,6211.0
2025-05-08 13:35:00,328.0,328.05,327.77,327.86,5821.0,328.0,328.05,327.77,327.86,5821.0
2025-05-08 13:40:00,327.98,327.98,327.35,327.36,5410.0,327.98,327.98,327.35,327.36,5410.0
2025-05-08 13:45:00,327.43,327.47,327.13,327.44,4896.0,327.43,327.47,327.13,327.44,4896.0
2025-05-08 13:50:00,327.31,327.61,327.21,327.42,10087.0,327.31,327.61,327.21,327.42,10087.0
2025-05-08 13:55:00,327.44,327.44,326.75,326.75,4690.0,327.44,327.44,326.75,326.75,4690.0
2025-05-08 14:00:00,326.59,327.0,326.4,326.65,23032.0,326.59,327.0,326.4,326.65,23032.0
2025-05-08 14:05:00,326.53,326.94,326.41,326.9,15495.0,326.53,326.94,326.41,326.9,15495.0
2025-05-08 14:10:00,326.8,327.01,326.54,326.63,7464.0,326.8,327.01,326.54,326.63,7464.0
2025-05-08 14:15:00,326.66,327.08,326.65,326.85,5638.0,326.66,327.08,326.65,326.85,5638.0
2025-05-08 14:20:00,326.84,327.0,326.72,326.79,1243.0,326.84,327.0,326.72,326.79,1243.0
2025-05-08 14:25:00,326.84,326.87,326.63,326.82,2633.0,326.84,326.87,326.63,326.82,2633.0
2025-05-08 14:30:00,326.86,327.48,326.86,327.44,2399.0,326.86,327.48,326.86,327.44,2399.0
2025-05-08 14:35:00,327.41,327.53,327.33,327.33,4788.0,327.41,327.53,327.33,327.33,4788.0
2025-05-08 14:40:00,327.33,327.42,327.26,327.38,2042.0,327.33,327.42,327.26,327.38,2042.0
2025-05-08 14:45:00,327.3,327.36,327.18,327.26,3809.0,327.3,327.36,327.18,327.26,3809.0
2025-05-08 14:50:00,327.22,327.31,326.93,327.14,3501.0,327.22,327.31,326.93,327.14,3501.0
2025-05-08 14:55:00,327.1,327.22,326.99,327.02,4649.0,327.1,327.22,326.99,327.02,4649.0
2025-05-08 15:00:00,327.08,327.08,326.54,326.67,5386.0,327.08,327.08,326.54,326.67,5386.0
2025-05-08 15:05:00,326.66,326.72,326.4,326.44,9151.0,326.66,326.72,326.4,326.44,9151.0
2025-05-08 15:10:00,326.35,326.55,326.3,326.34,7472.0,326.35,326.55,326.3,326.34,7472.0
2025-05-08 15:15:00,326.36,326.82,326.22,326.82,9554.0,326.36,326.82,326.22,326.82,9554.0
2025-05-08 15:20:00,326.82,328.03,326.73,327.77,29478.0,326.82,328.03,326.73,327.77,29478.0
2025-05-08 15:25:00,327.87,328.39,327.83,328.28,14794.0,327.87,328.39,327.83,328.28,14794.0
2025-05-08 15:30:00,328.26,328.26,327.87,327.94,8673.0,328.26,328.26,327.87,327.94,8673.0
2025-05-08 15:35:00,327.84,328.12,327.59,327.89,9545.0,327.84,328.12,327.59,327.89,9545.0
2025-05-08 15:40:00,327.8,327.87,327.33,327.38,25094.0,327.8,327.87,327.33,327.38,25094.0
2025-05-08 15:45:00,327.34,327.34,326.57,326.57,23503.0,327.34,327.34,326.57,326.57,23503.0
2025-05-08 15:50:00,326.54,326.81,325.57,325.68,41121.0,326.54,326.81,325.57,325.68,41121.0
2025-05-08 15:55:00,325.67,325.67,323.97,324.44,167243.0,325.67,325.67,323.97,324.44,167243.0
2025-05-09 09:30:00,325.65,327.74,325.32,327.7,36365.0,325.65,327.74,325.32,327.7,36365.0
2025-05-09 09:35:00,327.36,327.58,326.39,326.61,12687.0,327.36,327.58,326.39,326.61,12687.0
2025-05-09 09:40:00,326.61,326.74,325.78,326.04,6520.0,326.61,326.74,325.78,326.04,6520.0
2025-05-09 09:45:00,325.92,326.28,325.34,325.82,10491.0,325.92,326.28,325.34,325.82,10491.0
2025-05-09 09:50:00,325.85,326.03,325.0,325.72,7796.0,325.85,326.03,325.0,325.72,7796.0
2025-05-09 09:55:00,325.88,326.07,325.64,326.0,10523.0,325.88,326.07,325.64,326.0,10523.0
2025-05-09 10:00:00,325.94,326.36,325.76,325.87,8463.0,325.94,326.36,325.76,325.87,8463.0
2025-05-09 10:05:00,325.93,326.41,325.78,325.94,8092.0,325.93,326.41,325.78,325.94,8092.0
2025-05-09 10:10:00,325.95,325.95,325.1,325.24,13498.0,325.95,325.95,325.1,325.24,13498.0
2025-05-09 10:15:00,325.18,325.65,324.95,324.96,9432.0,325.18,325.65,324.95,324.96,9432.0
2025-05-09 10:20:00,324.86,324.97,324.57,324.66,8517.0,324.86,324.97,324.57,324.66,8517.0
2025-05-09 10:25:00,324.59,324.71,323.87,324.35,10018.0,324.59,324.71,323.87,324.35,10018.0
2025-05-09 10:30:00,324.39,324.57,324.08,324.11,16974.0,324.39,324.57,324.08,324.11,16974.0
2025-05-09 10:35:00,324.02,324.02,323.52,323.99,11607.0,324.02,324.02,323.52,323.99,11607.0
2025-05-09 10:40:00,323.96,324.76,323.94,324.76,10310.0,323.96,324.76,323.94,324.76,10310.0
2025-05-09 10:45:00,325.05,325.05,324.31,324.47,5250.0,325.05,325.05,324.31,324.47,5250.0
2025-05-09 10:50:00,324.55,324.57,323.94,323.98,5492.0,324.55,324.57,323.94,323.98,5492.0
2025-05-09 10:55:00,323.93,324.31,323.88,324.05,6180.0,323.93,324.31,323.88,324.05,6180.0
2025-05-09 11:00:00,324.1,324.28,323.93,324.09,5890.0,324.1,324.28,323.93,324.09,5890.0
2025-05-09 11:05:00,324.15,324.2,324.05,324.18,3693.0,324.15,324.2,324.05,324.18,3693.0
2025-05-09 11:10:00,324.13,324.13,323.61,323.8,8135.0,324.13,324.13,323.61,323.8,8135.0
2025-05-09 11:15:00,323.9,324.32,323.67,324.09,6653.0,323.9,324.32,323.67,324.09,6653.0
2025-05-09 11:20:00,324.08,324.08,323.7,324.06,5799.0,324.08,324.08,323.7,324.06,5799.0
2025-05-09 11:25:00,324.06,324.49,323.91,324.34,10519.0,324.06,324.49,323.91,324.34,10519.0
2025-05-09 11:30:00,324.24,324.29,323.91,324.17,5877.0,324.24,324.29,323.91,324.17,5877.0
2025-05-09 11:35:00,324.24,324.43,324.17,324.36,4161.0,324.24,324.43,324.17,324.36,4161.0
2025-05-09 11:40:00,324.22,324.4,324.09,324.4,4563.0,324.22,324.4,324.09,324.4,4563.0
2025-05-09 11:45:00,324.38,324.55,324.21,324.33,6111.0,324.38,324.55,324.21,324.33,6111.0
2025-05-09 11:50:00,324.38,324.7,324.38,324.49,4402.0,324.38,324.7,324.38,324.49,4402.0
2025-05-09 11:55:00,324.33,324.48,324.25,324.3,3723.0,324.33,324.48,324.25,324.3,3723.0
2025-05-09 12:00:00,324.24,324.43,323.62,323.7,6306.0,324.24,324.43,323.62,323.7,6306.0
2025-05-09 12:05:00,323.58,324.05,323.55,323.63,10094.0,323.58,324.05,323.55,323.63,10094.0
2025-05-09 12:10:00,323.59,324.02,323.31,324.02,3995.0,323.59,324.02,323.31,324.02,3995.0
2025-05-09 12:15:00,324.13,324.21,323.64,324.13,6136.0,324.13,324.21,323.64,324.13,6136.0
2025-05-09 12:20:00,324.22,324.48,324.18,324.44,3827.0,324.22,324.48,324.18,324.44,3827.0
2025-05-09 12:25:00,324.37,324.41,323.97,323.97,5537.0,324.37,324.41,323.97,323.97,5537.0
2025-05-09 12:30:00,323.85,324.16,323.85,324.02,9682.0,323.85,324.16,323.85,324.02,9682.0
2025-05-09 12:35:00,324.16,324.86,324.14,324.29,13063.0,324.16,324.86,324.14,324.29,13063.0
2025-05-09 12:40:00,324.39,324.5,324.11,324.15,6429.0,324.39,324.5,324.11,324.15,6429.0
2025-05-09 12:45:00,324.08,324.22,323.9,324.05,5393.0,324.08,324.22,323.9,324.05,5393.0
2025-05-09 12:50:00,323.98,324.45,323.98,324.45,3900.0,323.98,324.45,323.98,324.45,3900.0
2025-05-09 12:55:00,324.43,324.43,323.95,324.1,5365.0,324.43,324.43,323.95,324.1,5365.0
2025-05-09 13:00:00,324.17,324.29,324.13,324.24,3105.0,324.17,324.29,324.13,324.24,3105.0
2025-05-09 13:05:00,324.24,324.55,323.95,324.55,5358.0,324.24,324.55,323.95,324.55,5358.0
2025-05-09 13:10:00,324.64,324.82,324.53,324.53,7244.0,324.64,324.82,324.53,324.53,7244.0
2025-05-09 13:15:00,324.55,325.05,324.55,325.0,937.0,324.55,325.05,324.55,325.0,937.0
2025-05-09 13:20:00,325.06,325.36,324.46,325.36,10170.0,325.06,325.36,324.46,325.36,10170.0
2025-05-09 13:25:00,325.3,325.55,325.23,325.46,7707.0,325.3,325.55,325.23,325.46,7707.0
2025-05-09 13:30:00,325.52,325.54,325.27,325.45,7008.0,325.52,325.54,325.27,325.45,7008.0
2025-05-09 13:35:00,325.56,325.88,325.56,325.88,2530.0,325.56,325.88,325.56,325.88,2530.0
2025-05-09 13:40:00,325.94,326.07,325.79,325.99,5981.0,325.94,326.07,325.79,325.99,5981.0
2025-05-09 13:45:00,326.02,326.02,325.77,325.92,5786.0,326.02,326.02,325.77,325.92,5786.0
2025-05-09 13:50:00,325.92,325.99,325.75,325.99,2085.0,325.92,325.99,325.75,325.99,2085.0
2025-05-09 13:55:00,325.94,326.19,325.85,326.07,3720.0,325.94,326.19,325.85,326.07,3720.0
2025-05-09 14:00:00,325.96,326.2,325.96,326.07,6057.0,325.96,326.2,325.96,326.07,6057.0
2025-05-09 14:05:00,326.05,326.23,325.82,325.82,3051.0,326.05,326.23,325.82,325.82,3051.0
2025-05-09 14:10:00,325.8,325.89,325.68,325.89,3089.0,325.8,325.89,325.68,325.89,3089.0
2025-05-09 14:15:00,325.94,326.07,325.59,325.65,3829.0,325.94,326.07,325.59,325.65,3829.0
2025-05-09 14:20:00,325.6,325.78,325.46,325.73,2782.0,325.6,325.78,325.46,325.73,2782.0
2025-05-09 14:25:00,325.72,325.81,325.52,325.56,7212.0,325.72,325.81,325.52,325.56,7212.0
2025-05-09 14:30:00,325.61,325.98,325.57,325.91,5380.0,325.61,325.98,325.57,325.91,5380.0
2025-05-09 14:35:00,325.96,325.96,325.65,325.78,5929.0,325.96,325.96,325.65,325.78,5929.0
2025-05-09 14:40:00,325.77,325.79,325.59,325.62,2350.0,325.77,325.79,325.59,325.62,2350.0
2025-05-09 14:45:00,325.6,325.88,325.52,325.7,5764.0,325.6,325.88,325.52,325.7,5764.0
2025-05-09 14:50:00,325.73,325.75,325.55,325.63,4914.0,325.73,325.75,325.55,325.63,4914.0
2025-05-09 14:55:00,325.75,325.87,325.7,325.75,6902.0,325.75,325.87,325.7,325.75,6902.0
2025-05-09 15:00:00,325.87,326.1,325.82,325.87,6246.0,325.87,326.1,325.82,325.87,6246.0
2025-05-09 15:05:00,325.91,326.1,325.8,325.91,6650.0,325.91,326.1,325.8,325.91,6650.0
2025-05-09 15:10:00,325.95,326.26,325.68,325.85,11147.0,325.95,326.26,325.68,325.85,11147.0
2025-05-09 15:15:00,325.92,326.05,325.67,326.05,6273.0,325.92,326.05,325.67,326.05,6273.0
2025-05-09 15:20:00,326.06,326.06,325.69,325.8,11209.0,326.06,326.06,325.69,325.8,11209.0
2025-05-09 15:25:00,325.72,325.77,325.26,325.26,7393.0,325.72,325.77,325.26,325.26,7393.0
2025-05-09 15:30:00,325.32,325.5,325.01,325.32,17038.0,325.32,325.5,325.01,325.32,17038.0
2025-05-09 15:35:00,325.35,325.43,324.94,325.04,8627.0,325.35,325.43,324.94,325.04,8627.0
2025-05-09 15:40:00,325.03,325.13,324.87,324.9,19551.0,325.03,325.13,324.87,324.9,19551.0
2025-05-09 15:45:00,324.9,325.2,324.74,324.95,25799.0,324.9,325.2,324.74,324.95,25799.0
2025-05-09 15:50:00,324.9,326.0,324.9,325.93,34472.0,324.9,326.0,324.9,325.93,34472.0
2025-05-09 15:55:00,325.89,325.96,325.36,325.45,52718.0,325.89,325.96,325.36,325.45,52718.0
2025-05-12 09:30:00,343.11,351.0,343.11,345.04,287189.0,343.11,351.0,343.11,345.04,287189.0
2025-05-12 09:35:00,345.29,347.08,345.18,346.12,73971.0,345.29,347.08,345.18,346.12,73971.0
2025-05-12 09:40:00,346.05,346.59,344.49,344.73,61400.0,346.05,346.59,344.49,344.73,61400.0
2025-05-12 09:45:00,344.4,345.5,344.29,344.78,36203.0,344.4,345.5,344.29,344.78,36203.0
2025-05-12 09:50:00,344.68,345.62,344.26,344.77,35785.0,344.68,345.62,344.26,344.77,35785.0
2025-05-12 09:55:00,344.39,344.51,342.7,343.39,29460.0,344.39,344.51,342.7,343.39,29460.0
2025-05-12 10:00:00,343.21,345.86,343.21,345.86,50494.0,343.21,345.86,343.21,345.86,50494.0
2025-05-12 10:05:00,345.82,346.12,344.93,345.64,32917.0,345.82,346.12,344.93,345.64,32917.0
2025-05-12 10:10:00,345.36,345.65,344.68,344.92,19177.0,345.36,345.65,344.68,344.92,19177.0
2025-05-12 10:15:00,345.0,345.41,344.29,344.55,72116.0,345.0,345.41,344.29,344.55,72116.0
2025-05-12 10:20:00,344.46,344.73,343.6,344.49,27512.0,344.46,344.73,343.6,344.49,27512.0
2025-05-12 10:25:00,344.48,344.48,342.6,342.75,23831.0,344.48,344.48,342.6,342.75,23831.0
2025-05-12 10:30:00,342.85,343.36,342.03,342.75,32599.0,342.85,343.36,342.03,342.75,32599.0
2025-05-12 10:35:00,342.73,343.49,342.61,343.0,44596.0,342.73,343.49,342.61,343.0,44596.0
2025-05-12 10:40:00,342.87,343.05,342.41,342.88,53699.0,342.87,343.05,342.41,342.88,53699.0
2025-05-12 10:45:00,342.82,343.0,342.12,342.48,24066.0,342.82,343.0,342.12,342.48,24066.0
2025-05-12 10:50:00,342.57,342.75,342.15,342.45,10484.0,342.57,342.75,342.15,342.45,10484.0
2025-05-12 10:55:00,342.5,342.5,340.74,340.83,18794.0,342.5,342.5,340.74,340.83,18794.0
2025-05-12 11:00:00,341.06,341.42,340.49,341.25,15638.0,341.06,341.42,340.49,341.25,15638.0
2025-05-12 11:05:00,341.35,341.42,340.16,340.3,20713.0,341.35,341.42,340.16,340.3,20713.0
2025-05-12 11:10:00,340.27,340.66,339.85,339.86,29831.0,340.27,340.66,339.85,339.86,29831.0
2025-05-12 11:15:00,339.86,340.95,339.85,340.76,21202.0,339.86,340.95,339.85,340.76,21202.0
2025-05-12 11:20:00,340.73,340.89,340.14,340.31,17119.0,340.73,340.89,340.14,340.31,17119.0
2025-05-12 11:25:00,340.37,340.63,339.73,340.44,26061.0,340.37,340.63,339.73,340.44,26061.0
2025-05-12 11:30:00,340.35,341.04,340.02,340.61,21488.0,340.35,341.04,340.02,340.61,21488.0
2025-05-12 11:35:00,340.5,340.99,340.33,340.89,10031.0,340.5,340.99,340.33,340.89,10031.0
2025-05-12 11:40:00,340.67,340.73,340.4,340.41,9810.0,340.67,340.73,340.4,340.41,9810.0
2025-05-12 11:45:00,340.46,340.75,340.32,340.41,14211.0,340.46,340.75,340.32,340.41,14211.0
2025-05-12 11:50:00,340.56,340.57,340.03,340.38,18855.0,340.56,340.57,340.03,340.38,18855.0
2025-05-12 11:55:00,340.5,340.62,340.02,340.15,18684.0,340.5,340.62,340.02,340.15,18684.0
2025-05-12 12:00:00,340.14,340.43,339.73,340.04,27105.0,340.14,340.43,339.73,340.04,27105.0
2025-05-12 12:05:00,340.16,340.65,340.16,340.64,16989.0,340.16,340.65,340.16,340.64,16989.0
2025-05-12 12:10:00,340.67,340.67,340.35,340.43,9937.0,340.67,340.67,340.35,340.43,9937.0
2025-05-12 12:15:00,340.51,340.51,340.18,340.19,6912.0,340.51,340.51,340.18,340.19,6912.0
2025-05-12 12:20:00,340.19,341.16,340.18,341.06,7818.0,340.19,341.16,340.18,341.06,7818.0
2025-05-12 12:25:00,341.15,341.29,340.62,340.63,6952.0,341.15,341.29,340.62,340.63,6952.0
2025-05-12 12:30:00,340.6,341.15,340.58,341.12,7869.0,340.6,341.15,340.58,341.12,7869.0
2025-05-12 12:35:00,341.14,341.44,340.96,341.08,9446.0,341.14,341.44,340.96,341.08,9446.0
2025-05-12 12:40:00,341.05,341.59,340.99,341.56,15466.0,341.05,341.59,340.99,341.56,15466.0
2025-05-12 12:45:00,341.68,341.78,341.54,341.69,8606.0,341.68,341.78,341.54,341.69,8606.0
2025-05-12 12:50:00,341.79,342.43,341.73,342.34,13058.0,341.79,342.43,341.73,342.34,13058.0
2025-05-12 12:55:00,342.42,342.89,342.41,342.76,17855.0,342.42,342.89,342.41,342.76,17855.0
2025-05-12 13:00:00,342.73,343.5,342.73,343.49,12706.0,342.73,343.5,342.73,343.49,12706.0
2025-05-12 13:05:00,343.62,344.2,343.37,344.07,23130.0,343.62,344.2,343.37,344.07,23130.0
2025-05-12 13:10:00,344.02,344.02,343.37,343.59,15505.0,344.02,344.02,343.37,343.59,15505.0
2025-05-12 13:15:00,343.57,343.66,343.29,343.43,23216.0,343.57,343.66,343.29,343.43,23216.0
2025-05-12 13:20:00,343.4,343.58,343.18,343.42,9225.0,343.4,343.58,343.18,343.42,9225.0
2025-05-12 13:25:00,343.34,343.55,343.17,343.17,5762.0,343.34,343.55,343.17,343.17,5762.0
2025-05-12 13:30:00,343.18,343.47,343.08,343.11,6287.0,343.18,343.47,343.08,343.11,6287.0
2025-05-12 13:35:00,343.02,343.13,342.72,343.07,3635.0,343.02,343.13,342.72,343.07,3635.0
2025-05-12 13:40:00,343.15,343.25,343.01,343.01,12364.0,343.15,343.25,343.01,343.01,12364.0
2025-05-12 13:45:00,343.05,343.25,342.87,343.03,6841.0,343.05,343.25,342.87,343.03,6841.0
2025-05-12 13:50:00,343.1,343.61,343.09,343.5,9692.0,343.1,343.61,343.09,343.5,9692.0
2025-05-12 13:55:00,343.61,343.71,343.07,343.07,6733.0,343.61,343.71,343.07,343.07,6733.0
2025-05-12 14:00:00,343.27,343.37,343.02,343.25,15579.0,343.27,343.37,343.02,343.25,15579.0
2025-05-12 14:05:00,343.32,343.53,343.04,343.05,5874.0,343.32,343.53,343.04,343.05,5874.0
2025-05-12 14:10:00,342.94,343.02,342.7,342.9,6672.0,342.94,343.02,342.7,342.9,6672.0
2025-05-12 14:15:00,342.9,343.36,342.9,343.36,4366.0,342.9,343.36,342.9,343.36,4366.0
2025-05-12 14:20:00,343.46,343.48,343.11,343.11,6119.0,343.46,343.48,343.11,343.11,6119.0
2025-05-12 14:25:00,343.21,343.43,343.01,343.37,7721.0,343.21,343.43,343.01,343.37,7721.0
2025-05-12 14:30:00,343.43,343.85,343.38,343.75,15567.0,343.43,343.85,343.38,343.75,15567.0
2025-05-12 14:35:00,343.82,344.26,343.67,344.26,16288.0,343.82,344.26,343.67,344.26,16288.0
2025-05-12 14:40:00,344.33,344.41,343.54,343.54,5612.0,344.33,344.41,343.54,343.54,5612.0
2025-05-12 14:45:00,343.59,344.04,343.54,343.54,6241.0,343.59,344.04,343.54,343.54,6241.0
2025-05-12 14:50:00,343.71,343.92,343.52,343.81,12992.0,343.71,343.92,343.52,343.81,12992.0
2025-05-12 14:55:00,343.91,343.92,343.46,343.56,19828.0,343.91,343.92,343.46,343.56,19828.0
2025-05-12 15:00:00,343.56,344.04,343.38,344.04,8850.0,343.56,344.04,343.38,344.04,8850.0
2025-05-12 15:05:00,343.94,344.0,343.57,343.7,5739.0,343.94,344.0,343.57,343.7,5739.0
2025-05-12 15:10:00,343.7,343.88,343.0,343.33,14890.0,343.7,343.88,343.0,343.33,14890.0
2025-05-12 15:15:00,343.29,343.8,343.12,343.29,10144.0,343.29,343.8,343.12,343.29,10144.0
2025-05-12 15:20:00,343.32,343.52,343.19,343.21,9696.0,343.32,343.52,343.19,343.21,9696.0
2025-05-12 15:25:00,343.21,343.29,342.73,342.87,14639.0,343.21,343.29,342.73,342.87,14639.0
2025-05-12 15:30:00,342.66,343.18,342.6,342.9,22146.0,342.66,343.18,342.6,342.9,22146.0
2025-05-12 15:35:00,342.91,343.0,342.16,342.29,25914.0,342.91,343.0,342.16,342.29,25914.0
2025-05-12 15:40:00,342.31,342.32,341.87,341.96,30416.0,342.31,342.32,341.87,341.96,30416.0
2025-05-12 15:45:00,341.94,342.15,341.71,342.06,21115.0,341.94,342.15,341.71,342.06,21115.0
2025-05-12 15:50:00,342.17,343.17,341.9,342.83,50316.0,342.17,343.17,341.9,342.83,50316.0
2025-05-12 15:55:00,342.83,342.98,342.42,342.67,174597.0,342.83,342.98,342.42,342.67,174597.0
2025-05-13 09:30:00,348.93,351.51,348.37,350.94,177442.0,348.93,351.51,348.37,350.94,177442.0
2025-05-13 09:35:00,350.94,351.79,350.13,351.79,65160.0,350.94,351.79,350.13,351.79,65160.0
2025-05-13 09:40:00,351.92,352.25,350.6,350.77,55140.0,351.92,352.25,350.6,350.77,55140.0
2025-05-13 09:45:00,350.69,350.87,349.42,349.62,24284.0,350.69,350.87,349.42,349.62,24284.0
2025-05-13 09:50:00,349.6,349.66,348.52,348.6,17399.0,349.6,349.66,348.52,348.6,17399.0
2025-05-13 09:55:00,348.63,349.85,348.06,349.46,26428.0,348.63,349.85,348.06,349.46,26428.0
2025-05-13 10:00:00,349.52,349.7,348.6,348.62,27703.0,349.52,349.7,348.6,348.62,27703.0
2025-05-13 10:05:00,348.71,350.2,348.49,349.91,26821.0,348.71,350.2,348.49,349.91,26821.0
2025-05-13 10:10:00,349.97,350.58,349.66,350.43,14669.0,349.97,350.58,349.66,350.43,14669.0
2025-05-13 10:15:00,350.29,351.14,349.98,351.14,23705.0,350.29,351.14,349.98,351.14,23705.0
2025-05-13 10:20:00,351.06,351.26,350.77,350.92,33407.0,351.06,351.26,350.77,350.92,33407.0
2025-05-13 10:25:00,351.01,351.74,350.98,351.35,18973.0,351.01,351.74,350.98,351.35,18973.0
2025-05-13 10:30:00,351.39,351.78,351.07,351.44,9415.0,351.39,351.78,351.07,351.44,9415.0
2025-05-13 10:35:00,351.38,351.86,351.16,351.41,15076.0,351.38,351.86,351.16,351.41,15076.0
2025-05-13 10:40:00,351.45,351.5,350.7,350.7,11096.0,351.45,351.5,350.7,350.7,11096.0
2025-05-13 10:45:00,350.76,351.51,350.76,351.06,8425.0,350.76,351.51,350.76,351.06,8425.0
2025-05-13 10:50:00,351.33,352.06,351.23,351.59,11144.0,351.33,352.06,351.23,351.59,11144.0
2025-05-13 10:55:00,351.64,351.85,351.29,351.43,13999.0,351.64,351.85,351.29,351.43,13999.0
2025-05-13 11:00:00,351.29,352.45,350.97,352.4,14046.0,351.29,352.45,350.97,352.4,14046.0
2025-05-13 11:05:00,352.41,352.41,351.73,352.18,8379.0,352.41,352.41,351.73,352.18,8379.0
2025-05-13 11:10:00,352.03,352.26,351.98,352.1,14048.0,352.03,352.26,351.98,352.1,14048.0
2025-05-13 11:15:00,352.1,352.38,352.0,352.17,9960.0,352.1,352.38,352.0,352.17,9960.0
2025-05-13 11:20:00,352.32,352.55,351.9,352.48,6509.0,352.32,352.55,351.9,352.48,6509.0
2025-05-13 11:25:00,352.48,353.0,352.45,352.75,15447.0,352.48,353.0,352.45,352.75,15447.0
2025-05-13 11:30:00,352.65,352.77,352.42,352.61,15046.0,352.65,352.77,352.42,352.61,15046.0
2025-05-13 11:35:00,352.53,353.23,352.52,353.23,13582.0,352.53,353.23,352.52,353.23,13582.0
2025-05-13 11:40:00,353.23,354.07,353.13,354.07,21077.0,353.23,354.07,353.13,354.07,21077.0
2025-05-13 11:45:00,354.09,354.99,354.0,354.95,64429.0,354.09,354.99,354.0,354.95,64429.0
2025-05-13 11:50:00,354.86,354.93,354.42,354.49,35711.0,354.86,354.93,354.42,354.49,35711.0
2025-05-13 11:55:00,354.49,354.49,353.83,354.06,25900.0,354.49,354.49,353.83,354.06,25900.0
2025-05-13 12:00:00,353.85,354.28,353.77,353.88,11533.0,353.85,354.28,353.77,353.88,11533.0
2025-05-13 12:05:00,353.95,354.29,353.92,354.06,20260.0,353.95,354.29,353.92,354.06,20260.0
2025-05-13 12:10:00,354.07,355.06,354.05,354.78,25821.0,354.07,355.06,354.05,354.78,25821.0
2025-05-13 12:15:00,354.84,355.09,353.86,354.03,14989.0,354.84,355.09,353.86,354.03,14989.0
2025-05-13 12:20:00,353.93,354.75,353.92,354.63,13427.0,353.93,354.75,353.92,354.63,13427.0
2025-05-13 12:25:00,354.9,355.08,354.67,355.08,13245.0,354.9,355.08,354.67,355.08,13245.0
2025-05-13 12:30:00,355.06,355.11,354.22,354.38,21726.0,355.06,355.11,354.22,354.38,21726.0
2025-05-13 12:35:00,354.49,355.01,354.49,354.94,5181.0,354.49,355.01,354.49,354.94,5181.0
2025-05-13 12:40:00,354.94,355.24,354.84,355.03,9568.0,354.94,355.24,354.84,355.03,9568.0
2025-05-13 12:45:00,354.92,355.23,354.82,354.86,13135.0,354.92,355.23,354.82,354.86,13135.0
2025-05-13 12:50:00,354.85,355.28,354.73,355.18,21911.0,354.85,355.28,354.73,355.18,21911.0
2025-05-13 12:55:00,355.18,355.18,354.88,354.97,23923.0,355.18,355.18,354.88,354.97,23923.0
2025-05-13 13:00:00,354.97,355.21,354.72,355.11,31605.0,354.97,355.21,354.72,355.11,31605.0
2025-05-13 13:05:00,355.07,355.13,354.86,354.9,27090.0,355.07,355.13,354.86,354.9,27090.0
2025-05-13 13:10:00,354.96,354.98,354.23,354.69,45413.0,354.96,354.98,354.23,354.69,45413.0
2025-05-13 13:15:00,354.76,355.28,354.76,355.06,18018.0,354.76,355.28,354.76,355.06,18018.0
2025-05-13 13:20:00,355.15,355.29,354.51,354.51,16846.0,355.15,355.29,354.51,354.51,16846.0
2025-05-13 13:25:00,354.52,354.79,354.35,354.63,17266.0,354.52,354.79,354.35,354.63,17266.0
2025-05-13 13:30:00,354.76,355.33,354.76,354.84,11145.0,354.76,355.33,354.76,354.84,11145.0
2025-05-13 13:35:00,354.93,354.93,354.39,354.47,7682.0,354.93,354.93,354.39,354.47,7682.0
2025-05-13 13:40:00,354.55,354.63,353.35,353.53,27161.0,354.55,354.63,353.35,353.53,27161.0
2025-05-13 13:45:00,353.34,353.96,353.25,353.96,11632.0,353.34,353.96,353.25,353.96,11632.0
2025-05-13 13:50:00,353.98,354.1,353.47,353.62,9855.0,353.98,354.1,353.47,353.62,9855.0
2025-05-13 13:55:00,353.57,353.58,353.01,353.44,23143.0,353.57,353.58,353.01,353.44,23143.0
2025-05-13 14:00:00,353.48,353.96,353.18,353.94,21624.0,353.48,353.96,353.18,353.94,21624.0
2025-05-13 14:05:00,353.97,354.25,353.61,353.72,8911.0,353.97,354.25,353.61,353.72,8911.0
2025-05-13 14:10:00,353.74,354.12,353.59,353.95,8146.0,353.74,354.12,353.59,353.95,8146.0
2025-05-13 14:15:00,354.01,354.67,353.79,354.61,11745.0,354.01,354.67,353.79,354.61,11745.0
2025-05-13 14:20:00,354.5,354.62,354.31,354.43,16692.0,354.5,354.62,354.31,354.43,16692.0
2025-05-13 14:25:00,354.43,354.83,354.35,354.7,10842.0,354.43,354.83,354.35,354.7,10842.0
2025-05-13 14:30:00,354.63,354.71,354.0,354.0,29598.0,354.63,354.71,354.0,354.0,29598.0
2025-05-13 14:35:00,354.0,354.35,353.9,354.3,15270.0,354.0,354.35,353.9,354.3,15270.0
2025-05-13 14:40:00,354.22,354.3,353.96,354.07,16251.0,354.22,354.3,353.96,354.07,16251.0
2025-05-13 14:45:00,354.08,354.09,353.87,354.08,10869.0,354.08,354.09,353.87,354.08,10869.0
2025-05-13 14:50:00,354.09,354.14,353.67,353.97,13749.0,354.09,354.14,353.67,353.97,13749.0
2025-05-13 14:55:00,353.93,354.7,353.81,354.47,19298.0,353.93,354.7,353.81,354.47,19298.0
2025-05-13 15:00:00,354.49,354.56,354.2,354.27,9304.0,354.49,354.56,354.2,354.27,9304.0
2025-05-13 15:05:00,354.28,354.43,354.19,354.24,24778.0,354.28,354.43,354.19,354.24,24778.0
2025-05-13 15:10:00,354.3,354.57,354.3,354.51,8461.0,354.3,354.57,354.3,354.51,8461.0
2025-05-13 15:15:00,354.49,354.91,354.39,354.6,28206.0,354.49,354.91,354.39,354.6,28206.0
2025-05-13 15:20:00,354.57,354.68,354.31,354.36,8316.0,354.57,354.68,354.31,354.36,8316.0
2025-05-13 15:25:00,354.42,354.77,354.27,354.45,13108.0,354.42,354.77,354.27,354.45,13108.0
2025-05-13 15:30:00,354.51,354.76,354.51,354.64,11149.0,354.51,354.76,354.51,354.64,11149.0
2025-05-13 15:35:00,354.59,354.78,354.3,354.46,30147.0,354.59,354.78,354.3,354.46,30147.0
2025-05-13 15:40:00,354.48,354.73,354.32,354.53,32790.0,354.48,354.73,354.32,354.53,32790.0
2025-05-13 15:45:00,354.53,354.98,354.23,354.36,41779.0,354.53,354.98,354.23,354.36,41779.0
2025-05-13 15:50:00,354.41,354.73,353.82,354.02,69883.0,354.41,354.73,353.82,354.02,69883.0
2025-05-13 15:55:00,353.97,354.08,352.38,352.54,233717.0,353.97,354.08,352.38,352.54,233717.0
2025-05-14 09:30:00,351.72,352.43,350.7,350.97,50449.0,351.72,352.43,350.7,350.97,50449.0
2025-05-14 09:35:00,351.01,351.74,350.48,351.32,15834.0,351.01,351.74,350.48,351.32,15834.0
2025-05-14 09:40:00,351.31,352.08,351.28,351.53,10190.0,351.31,352.08,351.28,351.53,10190.0
2025-05-14 09:45:00,351.56,352.26,351.43,351.55,14078.0,351.56,352.26,351.43,351.55,14078.0
2025-05-14 09:50:00,351.54,352.05,350.99,351.85,10309.0,351.54,352.05,350.99,351.85,10309.0
2025-05-14 09:55:00,351.78,351.78,350.84,351.6,7045.0,351.78,351.78,350.84,351.6,7045.0
2025-05-14 10:00:00,351.49,351.62,350.76,350.76,10630.0,351.49,351.62,350.76,350.76,10630.0
2025-05-14 10:05:00,350.82,351.29,350.64,350.84,9511.0,350.82,351.29,350.64,350.84,9511.0
2025-05-14 10:10:00,350.75,351.45,350.54,351.31,13981.0,350.75,351.45,350.54,351.31,13981.0
2025-05-14 10:15:00,351.18,351.25,350.64,351.13,6501.0,351.18,351.25,350.64,351.13,6501.0
2025-05-14 10:20:00,351.16,352.14,351.15,352.1,12989.0,351.16,352.14,351.15,352.1,12989.0
2025-05-14 10:25:00,352.09,352.09,351.54,351.57,7956.0,352.09,352.09,351.54,351.57,7956.0
2025-05-14 10:30:00,351.65,352.0,351.64,351.87,8212.0,351.65,352.0,351.64,351.87,8212.0
2025-05-14 10:35:00,351.84,352.11,351.09,351.23,11669.0,351.84,352.11,351.09,351.23,11669.0
2025-05-14 10:40:00,351.21,351.36,351.01,351.16,8107.0,351.21,351.36,351.01,351.16,8107.0
2025-05-14 10:45:00,351.16,351.37,351.0,351.01,14950.0,351.16,351.37,351.0,351.01,14950.0
2025-05-14 10:50:00,351.01,351.01,350.17,350.79,12314.0,351.01,351.01,350.17,350.79,12314.0
2025-05-14 10:55:00,350.78,350.78,350.29,350.61,9976.0,350.78,350.78,350.29,350.61,9976.0
2025-05-14 11:00:00,350.71,350.71,348.95,349.19,14349.0,350.71,350.71,348.95,349.19,14349.0
2025-05-14 11:05:00,349.14,349.51,348.78,349.5,10164.0,349.14,349.51,348.78,349.5,10164.0
2025-05-14 11:10:00,349.39,349.9,349.39,349.88,11348.0,349.39,349.9,349.39,349.88,11348.0
2025-05-14 11:15:00,349.84,349.96,349.41,349.57,6529.0,349.84,349.96,349.41,349.57,6529.0
2025-05-14 11:20:00,349.57,350.62,349.57,350.61,6381.0,349.57,350.62,349.57,350.61,6381.0
2025-05-14 11:25:00,350.65,350.92,350.37,350.67,9034.0,350.65,350.92,350.37,350.67,9034.0
2025-05-14 11:30:00,350.64,351.16,350.64,351.16,9237.0,350.64,351.16,350.64,351.16,9237.0
2025-05-14 11:35:00,351.04,351.19,350.85,351.14,5575.0,351.04,351.19,350.85,351.14,5575.0
2025-05-14 11:40:00,350.91,351.02,350.75,350.98,5489.0,350.91,351.02,350.75,350.98,5489.0
2025-05-14 11:45:00,350.94,351.2,350.9,351.06,8480.0,350.94,351.2,350.9,351.06,8480.0
2025-05-14 11:50:00,350.97,351.15,350.9,350.9,4248.0,350.97,351.15,350.9,350.9,4248.0
2025-05-14 11:55:00,350.79,350.79,350.56,350.6,4368.0,350.79,350.79,350.56,350.6,4368.0
2025-05-14 12:00:00,350.56,350.84,350.52,350.75,6823.0,350.56,350.84,350.52,350.75,6823.0
2025-05-14 12:05:00,350.73,350.95,350.54,350.71,5762.0,350.73,350.95,350.54,350.71,5762.0
2025-05-14 12:10:00,350.71,350.83,350.3,350.52,6477.0,350.71,350.83,350.3,350.52,6477.0
2025-05-14 12:15:00,350.37,350.92,350.37,350.86,17549.0,350.37,350.92,350.37,350.86,17549.0
2025-05-14 12:20:00,350.86,350.86,350.53,350.81,4830.0,350.86,350.86,350.53,350.81,4830.0
2025-05-14 12:25:00,350.71,350.91,350.6,350.88,4514.0,350.71,350.91,350.6,350.88,4514.0
2025-05-14 12:30:00,350.9,351.23,350.89,351.21,3456.0,350.9,351.23,350.89,351.21,3456.0
2025-05-14 12:35:00,351.1,351.33,350.54,350.55,4812.0,351.1,351.33,350.54,350.55,4812.0
2025-05-14 12:40:00,350.54,350.57,350.25,350.5,3421.0,350.54,350.57,350.25,350.5,3421.0
2025-05-14 12:45:00,350.51,350.51,349.73,349.79,24411.0,350.51,350.51,349.73,349.79,24411.0
2025-05-14 12:50:00,349.75,350.08,349.75,349.87,2398.0,349.75,350.08,349.75,349.87,2398.0
2025-05-14 12:55:00,349.97,350.02,349.67,350.02,4641.0,349.97,350.02,349.67,350.02,4641.0
2025-05-14 13:00:00,350.02,350.02,349.55,349.75,8166.0,350.02,350.02,349.55,349.75,8166.0
2025-05-14 13:05:00,349.61,349.99,349.54,349.88,20749.0,349.61,349.99,349.54,349.88,20749.0
2025-05-14 13:10:00,349.8,349.95,349.63,349.82,3777.0,349.8,349.95,349.63,349.82,3777.0
2025-05-14 13:15:00,349.88,349.88,349.31,349.51,4047.0,349.88,349.88,349.31,349.51,4047.0
2025-05-14 13:20:00,349.47,349.47,348.81,349.15,5014.0,349.47,349.47,348.81,349.15,5014.0
2025-05-14 13:25:00,349.16,349.2,348.87,349.1,12748.0,349.16,349.2,348.87,349.1,12748.0
2025-05-14 13:30:00,349.09,349.52,349.06,349.33,9123.0,349.09,349.52,349.06,349.33,9123.0
2025-05-14 13:35:00,349.31,349.77,349.3,349.69,7728.0,349.31,349.77,349.3,349.69,7728.0
2025-05-14 13:40:00,349.7,349.8,349.35,349.74,8804.0,349.7,349.8,349.35,349.74,8804.0
2025-05-14 13:45:00,349.54,349.84,349.54,349.67,4858.0,349.54,349.84,349.54,349.67,4858.0
2025-05-14 13:50:00,349.65,350.05,349.64,349.92,6615.0,349.65,350.05,349.64,349.92,6615.0
2025-05-14 13:55:00,349.94,350.1,349.9,349.96,5178.0,349.94,350.1,349.9,349.96,5178.0
2025-05-14 14:00:00,350.06,350.23,349.95,350.2,5090.0,350.06,350.23,349.95,350.2,5090.0
2025-05-14 14:05:00,350.23,350.33,349.8,349.8,7446.0,350.23,350.33,349.8,349.8,7446.0
2025-05-14 14:10:00,349.84,349.84,349.5,349.51,5001.0,349.84,349.84,349.5,349.51,5001.0
2025-05-14 14:15:00,349.56,349.95,349.56,349.81,4881.0,349.56,349.95,349.56,349.81,4881.0
2025-05-14 14:20:00,349.88,349.88,349.39,349.4,8500.0,349.88,349.88,349.39,349.4,8500.0
2025-05-14 14:25:00,349.51,349.61,349.13,349.31,2720.0,349.51,349.61,349.13,349.31,2720.0
2025-05-14 14:30:00,349.35,350.28,349.35,350.09,7790.0,349.35,350.28,349.35,350.09,7790.0
2025-05-14 14:35:00,350.2,350.29,349.62,349.76,4230.0,350.2,350.29,349.62,349.76,4230.0
2025-05-14 14:40:00,349.97,350.16,349.87,350.12,3795.0,349.97,350.16,349.87,350.12,3795.0
2025-05-14 14:45:00,350.14,350.14,349.82,350.02,5862.0,350.14,350.14,349.82,350.02,5862.0
2025-05-14 14:50:00,349.91,350.1,349.85,349.85,2765.0,349.91,350.1,349.85,349.85,2765.0
2025-05-14 14:55:00,349.8,349.8,349.5,349.5,6309.0,349.8,349.8,349.5,349.5,6309.0
2025-05-14 15:00:00,349.63,349.63,349.37,349.43,5117.0,349.63,349.63,349.37,349.43,5117.0
2025-05-14 15:05:00,349.31,349.49,349.25,349.48,4923.0,349.31,349.49,349.25,349.48,4923.0
2025-05-14 15:10:00,349.55,349.66,349.46,349.62,4486.0,349.55,349.66,349.46,349.62,4486.0
2025-05-14 15:15:00,349.7,349.78,349.52,349.57,8701.0,349.7,349.78,349.52,349.57,8701.0
2025-05-14 15:20:00,349.5,349.54,349.16,349.24,19506.0,349.5,349.54,349.16,349.24,19506.0
2025-05-14 15:25:00,349.22,349.72,349.12,349.52,10309.0,349.22,349.72,349.12,349.52,10309.0
2025-05-14 15:30:00,349.48,349.78,349.35,349.67,12777.0,349.48,349.78,349.35,349.67,12777.0
2025-05-14 15:35:00,349.75,349.78,349.62,349.69,19429.0,349.75,349.78,349.62,349.69,19429.0
2025-05-14 15:40:00,349.66,350.08,349.55,349.86,22637.0,349.66,350.08,349.55,349.86,22637.0
2025-05-14 15:45:00,349.86,350.0,349.61,349.92,32006.0,349.86,350.0,349.61,349.92,32006.0
2025-05-14 15:50:00,350.0,350.7,349.87,350.43,22918.0,350.0,350.7,349.87,350.43,22918.0
2025-05-14 15:55:00,350.44,350.44,349.48,349.67,72535.0,350.44,350.44,349.48,349.67,72535.0
2025-05-15 09:30:00,349.44,350.95,349.37,349.88,47276.0,349.44,350.95,349.37,349.88,47276.0
2025-05-15 09:35:00,349.68,351.25,349.67,350.63,28553.0,349.68,351.25,349.67,350.63,28553.0
2025-05-15 09:40:00,350.71,350.95,350.47,350.62,6168.0,350.71,350.95,350.47,350.62,6168.0
2025-05-15 09:45:00,350.62,350.64,349.93,350.04,17304.0,350.62,350.64,349.93,350.04,17304.0
2025-05-15 09:50:00,350.01,350.7,349.9,350.29,11871.0,350.01,350.7,349.9,350.29,11871.0
2025-05-15 09:55:00,350.05,350.36,349.87,349.9,5750.0,350.05,350.36,349.87,349.9,5750.0
2025-05-15 10:00:00,349.89,351.34,349.89,351.12,13907.0,349.89,351.34,349.89,351.12,13907.0
2025-05-15 10:05:00,350.97,350.97,350.52,350.52,5334.0,350.97,350.97,350.52,350.52,5334.0
2025-05-15 10:10:00,350.41,350.65,349.75,350.29,11204.0,350.41,350.65,349.75,350.29,11204.0
2025-05-15 10:15:00,350.23,350.66,349.79,350.64,15247.0,350.23,350.66,349.79,350.64,15247.0
2025-05-15 10:20:00,350.77,350.77,350.1,350.28,7972.0,350.77,350.77,350.1,350.28,7972.0
2025-05-15 10:25:00,350.17,350.4,349.29,349.29,4851.0,350.17,350.4,349.29,349.29,4851.0
2025-05-15 10:30:00,349.34,349.39,349.09,349.17,6168.0,349.34,349.39,349.09,349.17,6168.0
2025-05-15 10:35:00,349.0,349.41,348.58,349.41,6277.0,349.0,349.41,348.58,349.41,6277.0
2025-05-15 10:40:00,349.32,349.89,349.3,349.88,4104.0,349.32,349.89,349.3,349.88,4104.0
2025-05-15 10:45:00,349.78,350.04,349.64,349.71,8698.0,349.78,350.04,349.64,349.71,8698.0
2025-05-15 10:50:00,349.71,350.09,349.69,349.78,7128.0,349.71,350.09,349.69,349.78,7128.0
2025-05-15 10:55:00,349.79,350.1,349.79,349.94,6504.0,349.79,350.1,349.79,349.94,6504.0
2025-05-15 11:00:00,349.86,350.04,349.49,349.98,11848.0,349.86,350.04,349.49,349.98,11848.0
2025-05-15 11:05:00,350.11,350.18,349.87,349.94,8819.0,350.11,350.18,349.87,349.94,8819.0
2025-05-15 11:10:00,350.01,350.41,349.95,350.17,6428.0,350.01,350.41,349.95,350.17,6428.0
2025-05-15 11:15:00,350.18,350.44,350.02,350.21,6067.0,350.18,350.44,350.02,350.21,6067.0
2025-05-15 11:20:00,350.21,350.63,350.13,350.22,11542.0,350.21,350.63,350.13,350.22,11542.0
2025-05-15 11:25:00,350.11,350.3,349.99,350.12,4795.0,350.11,350.3,349.99,350.12,4795.0
2025-05-15 11:30:00,350.22,350.42,349.86,349.9,7924.0,350.22,350.42,349.86,349.9,7924.0
2025-05-15 11:35:00,349.97,350.13,349.7,349.88,6785.0,349.97,350.13,349.7,349.88,6785.0
2025-05-15 11:40:00,350.07,350.59,350.07,350.42,4930.0,350.07,350.59,350.07,350.42,4930.0
2025-05-15 11:45:00,350.44,350.77,350.38,350.4,7674.0,350.44,350.77,350.38,350.4,7674.0
2025-05-15 11:50:00,350.25,350.53,350.24,350.52,3190.0,350.25,350.53,350.24,350.52,3190.0
2025-05-15 11:55:00,350.51,350.75,350.48,350.75,4448.0,350.51,350.75,350.48,350.75,4448.0
2025-05-15 12:00:00,350.74,350.74,350.41,350.57,6634.0,350.74,350.74,350.41,350.57,6634.0
2025-05-15 12:05:00,350.65,351.08,350.54,351.04,11271.0,350.65,351.08,350.54,351.04,11271.0
2025-05-15 12:10:00,350.93,350.95,350.34,350.34,4663.0,350.93,350.95,350.34,350.34,4663.0
2025-05-15 12:15:00,350.27,350.46,350.12,350.15,4948.0,350.27,350.46,350.12,350.15,4948.0
2025-05-15 12:20:00,350.03,350.38,350.0,350.13,4325.0,350.03,350.38,350.0,350.13,4325.0
2025-05-15 12:25:00,350.18,350.2,349.76,350.2,3285.0,350.18,350.2,349.76,350.2,3285.0
2025-05-15 12:30:00,350.18,350.51,350.11,350.31,10147.0,350.18,350.51,350.11,350.31,10147.0
2025-05-15 12:35:00,350.19,350.45,350.16,350.43,2907.0,350.19,350.45,350.16,350.43,2907.0
2025-05-15 12:40:00,350.35,350.35,349.98,350.11,4082.0,350.35,350.35,349.98,350.11,4082.0
2025-05-15 12:45:00,350.09,350.29,350.08,350.24,4540.0,350.09,350.29,350.08,350.24,4540.0
2025-05-15 12:50:00,350.24,350.32,350.09,350.13,2258.0,350.24,350.32,350.09,350.13,2258.0
2025-05-15 12:55:00,350.12,350.23,349.91,350.23,5601.0,350.12,350.23,349.91,350.23,5601.0
2025-05-15 13:00:00,350.23,350.65,350.15,350.65,3821.0,350.23,350.65,350.15,350.65,3821.0
2025-05-15 13:05:00,350.6,350.6,350.14,350.16,9440.0,350.6,350.6,350.14,350.16,9440.0
2025-05-15 13:10:00,350.12,350.31,350.0,350.17,4431.0,350.12,350.31,350.0,350.17,4431.0
2025-05-15 13:15:00,350.27,350.29,349.84,349.91,4095.0,350.27,350.29,349.84,349.91,4095.0
2025-05-15 13:20:00,349.99,350.26,349.99,350.07,2678.0,349.99,350.26,349.99,350.07,2678.0
2025-05-15 13:25:00,350.06,350.07,349.47,349.47,3813.0,350.06,350.07,349.47,349.47,3813.0
2025-05-15 13:30:00,349.4,349.43,348.71,348.78,6269.0,349.4,349.43,348.71,348.78,6269.0
2025-05-15 13:35:00,348.68,349.07,348.5,349.01,7700.0,348.68,349.07,348.5,349.01,7700.0
2025-05-15 13:40:00,349.02,349.35,349.02,349.35,3969.0,349.02,349.35,349.02,349.35,3969.0
2025-05-15 13:45:00,349.37,349.37,348.89,349.13,6836.0,349.37,349.37,348.89,349.13,6836.0
2025-05-15 13:50:00,349.1,349.5,349.1,349.28,4619.0,349.1,349.5,349.1,349.28,4619.0
2025-05-15 13:55:00,349.29,349.32,349.02,349.28,6056.0,349.29,349.32,349.02,349.28,6056.0
2025-05-15 14:00:00,349.22,349.37,348.87,349.29,9606.0,349.22,349.37,348.87,349.29,9606.0
2025-05-15 14:05:00,349.3,349.47,349.12,349.32,6209.0,349.3,349.47,349.12,349.32,6209.0
2025-05-15 14:10:00,349.18,349.46,349.14,349.25,2934.0,349.18,349.46,349.14,349.25,2934.0
2025-05-15 14:15:00,349.3,349.44,349.16,349.24,2680.0,349.3,349.44,349.16,349.24,2680.0
2025-05-15 14:20:00,349.25,349.52,349.19,349.5,2380.0,349.25,349.52,349.19,349.5,2380.0
2025-05-15 14:25:00,349.48,349.71,349.46,349.56,4499.0,349.48,349.71,349.46,349.56,4499.0
2025-05-15 14:30:00,349.57,350.05,349.57,349.9,7239.0,349.57,350.05,349.57,349.9,7239.0
2025-05-15 14:35:00,349.93,350.04,349.61,349.77,4046.0,349.93,350.04,349.61,349.77,4046.0
2025-05-15 14:40:00,349.82,350.03,349.7,349.86,2940.0,349.82,350.03,349.7,349.86,2940.0
2025-05-15 14:45:00,349.9,350.09,349.84,350.09,4022.0,349.9,350.09,349.84,350.09,4022.0
2025-05-15 14:50:00,350.03,350.21,349.93,350.1,4647.0,350.03,350.21,349.93,350.1,4647.0
2025-05-15 14:55:00,350.13,350.2,349.99,350.0,5985.0,350.13,350.2,349.99,350.0,5985.0
2025-05-15 15:00:00,350.06,350.29,349.98,350.22,2422.0,350.06,350.29,349.98,350.22,2422.0
2025-05-15 15:05:00,350.22,350.55,350.09,350.16,7263.0,350.22,350.55,350.09,350.16,7263.0
2025-05-15 15:10:00,350.09,350.48,350.08,350.35,6774.0,350.09,350.48,350.08,350.35,6774.0
2025-05-15 15:15:00,350.25,350.48,350.22,350.3,4505.0,350.25,350.48,350.22,350.3,4505.0
2025-05-15 15:20:00,350.16,350.58,350.16,350.5,6404.0,350.16,350.58,350.16,350.5,6404.0
2025-05-15 15:25:00,350.46,350.6,350.15,350.32,4949.0,350.46,350.6,350.15,350.32,4949.0
2025-05-15 15:30:00,350.32,350.66,350.28,350.29,5523.0,350.32,350.66,350.28,350.29,5523.0
2025-05-15 15:35:00,350.27,350.69,350.27,350.38,10964.0,350.27,350.69,350.27,350.38,10964.0
2025-05-15 15:40:00,350.31,350.47,350.05,350.21,8219.0,350.31,350.47,350.05,350.21,8219.0
2025-05-15 15:45:00,350.19,350.32,349.9,349.9,13590.0,350.19,350.32,349.9,349.9,13590.0
2025-05-15 15:50:00,349.87,350.62,349.85,349.97,12344.0,349.87,350.62,349.85,349.97,12344.0
2025-05-15 15:55:00,349.87,350.06,349.35,349.86,68428.0,349.87,350.06,349.35,349.86,68428.0
2025-05-16 09:30:00,351.54,354.0,348.45,349.12,145882.0,351.54,354.0,348.45,349.12,145882.0
2025-05-16 09:35:00,349.13,349.51,348.45,348.8,16640.0,349.13,349.51,348.45,348.8,16640.0
2025-05-16 09:40:00,348.88,349.04,348.42,348.77,20030.0,348.88,349.04,348.42,348.77,20030.0
2025-05-16 09:45:00,348.85,349.26,348.71,349.24,11658.0,348.85,349.26,348.71,349.24,11658.0
2025-05-16 09:50:00,349.35,349.83,349.03,349.77,11009.0,349.35,349.83,349.03,349.77,11009.0
2025-05-16 09:55:00,349.8,350.65,349.8,350.54,16868.0,349.8,350.65,349.8,350.54,16868.0
2025-05-16 10:00:00,350.38,350.38,349.62,350.19,11973.0,350.38,350.38,349.62,350.19,11973.0
2025-05-16 10:05:00,350.1,350.15,349.4,350.09,5939.0,350.1,350.15,349.4,350.09,5939.0
2025-05-16 10:10:00,350.19,350.33,349.64,349.68,8041.0,350.19,350.33,349.64,349.68,8041.0
2025-05-16 10:15:00,349.74,350.33,349.73,350.12,9449.0,349.74,350.33,349.73,350.12,9449.0
2025-05-16 10:20:00,350.09,350.09,349.62,349.77,14881.0,350.09,350.09,349.62,349.77,14881.0
2025-05-16 10:25:00,349.94,350.36,349.77,350.02,7842.0,349.94,350.36,349.77,350.02,7842.0
2025-05-16 10:30:00,350.01,350.01,348.87,348.97,9480.0,350.01,350.01,348.87,348.97,9480.0
2025-05-16 10:35:00,348.94,349.3,348.69,349.17,15105.0,348.94,349.3,348.69,349.17,15105.0
2025-05-16 10:40:00,349.17,349.28,348.75,348.81,14382.0,349.17,349.28,348.75,348.81,14382.0
2025-05-16 10:45:00,348.86,349.05,348.48,348.69,14437.0,348.86,349.05,348.48,348.69,14437.0
2025-05-16 10:50:00,348.79,349.07,348.69,348.87,7929.0,348.79,349.07,348.69,348.87,7929.0
2025-05-16 10:55:00,348.72,348.9,348.59,348.63,8807.0,348.72,348.9,348.59,348.63,8807.0
2025-05-16 11:00:00,348.77,349.11,348.76,348.92,9124.0,348.77,349.11,348.76,348.92,9124.0
2025-05-16 11:05:00,349.0,349.13,348.87,349.1,8387.0,349.0,349.13,348.87,349.1,8387.0
2025-05-16 11:10:00,349.11,349.41,349.07,349.25,21521.0,349.11,349.41,349.07,349.25,21521.0
2025-05-16 11:15:00,349.38,349.38,348.53,348.59,15982.0,349.38,349.38,348.53,348.59,15982.0
2025-05-16 11:20:00,348.58,348.81,348.24,348.58,26022.0,348.58,348.81,348.24,348.58,26022.0
2025-05-16 11:25:00,348.54,348.87,348.42,348.67,13465.0,348.54,348.87,348.42,348.67,13465.0
2025-05-16 11:30:00,348.63,349.45,348.62,349.37,12633.0,348.63,349.45,348.62,349.37,12633.0
2025-05-16 11:35:00,349.45,349.59,348.65,348.73,16399.0,349.45,349.59,348.65,348.73,16399.0
2025-05-16 11:40:00,348.67,349.29,348.66,349.24,6714.0,348.67,349.29,348.66,349.24,6714.0
2025-05-16 11:45:00,349.26,349.26,348.77,348.99,7440.0,349.26,349.26,348.77,348.99,7440.0
2025-05-16 11:50:00,348.98,349.18,348.67,349.13,8039.0,348.98,349.18,348.67,349.13,8039.0
2025-05-16 11:55:00,349.1,349.25,349.04,349.17,7881.0,349.1,349.25,349.04,349.17,7881.0
2025-05-16 12:00:00,349.17,350.1,349.17,350.1,5408.0,349.17,350.1,349.17,350.1,5408.0
2025-05-16 12:05:00,350.1,350.4,350.04,350.39,8560.0,350.1,350.4,350.04,350.39,8560.0
2025-05-16 12:10:00,350.37,350.69,350.28,350.61,10406.0,350.37,350.69,350.28,350.61,10406.0
2025-05-16 12:15:00,350.68,351.17,350.62,350.83,10821.0,350.68,351.17,350.62,350.83,10821.0
2025-05-16 12:20:00,350.91,351.02,350.72,350.82,3315.0,350.91,351.02,350.72,350.82,3315.0
2025-05-16 12:25:00,350.82,351.39,350.75,351.39,10128.0,350.82,351.39,350.75,351.39,10128.0
2025-05-16 12:30:00,351.36,351.58,351.34,351.49,5509.0,351.36,351.58,351.34,351.49,5509.0
2025-05-16 12:35:00,351.46,351.89,351.45,351.82,16945.0,351.46,351.89,351.45,351.82,16945.0
2025-05-16 12:40:00,351.84,352.0,351.64,351.68,17471.0,351.84,352.0,351.64,351.68,17471.0
2025-05-16 12:45:00,351.69,351.89,351.53,351.53,14308.0,351.69,351.89,351.53,351.53,14308.0
2025-05-16 12:50:00,351.6,351.86,351.59,351.76,6459.0,351.6,351.86,351.59,351.76,6459.0
2025-05-16 12:55:00,351.77,352.01,351.69,351.82,13446.0,351.77,352.01,351.69,351.82,13446.0
2025-05-16 13:00:00,351.82,351.95,351.61,351.87,6629.0,351.82,351.95,351.61,351.87,6629.0
2025-05-16 13:05:00,351.87,352.04,351.76,351.98,19191.0,351.87,352.04,351.76,351.98,19191.0
2025-05-16 13:10:00,351.82,352.24,351.82,352.24,5231.0,351.82,352.24,351.82,352.24,5231.0
2025-05-16 13:15:00,352.25,352.76,352.2,352.5,13420.0,352.25,352.76,352.2,352.5,13420.0
2025-05-16 13:20:00,352.57,352.65,352.29,352.48,10129.0,352.57,352.65,352.29,352.48,10129.0
2025-05-16 13:25:00,352.61,352.7,352.23,352.33,11022.0,352.61,352.7,352.23,352.33,11022.0
2025-05-16 13:30:00,352.35,352.56,352.31,352.47,6458.0,352.35,352.56,352.31,352.47,6458.0
2025-05-16 13:35:00,352.5,352.58,352.3,352.32,9386.0,352.5,352.58,352.3,352.32,9386.0
2025-05-16 13:40:00,352.38,352.49,352.2,352.39,3230.0,352.38,352.49,352.2,352.39,3230.0
2025-05-16 13:45:00,352.42,352.93,352.42,352.92,13110.0,352.42,352.93,352.42,352.92,13110.0
2025-05-16 13:50:00,352.84,352.88,352.45,352.6,8088.0,352.84,352.88,352.45,352.6,8088.0
2025-05-16 13:55:00,352.62,352.93,352.58,352.7,8664.0,352.62,352.93,352.58,352.7,8664.0
2025-05-16 14:00:00,352.7,353.31,352.7,353.23,7374.0,352.7,353.31,352.7,353.23,7374.0
2025-05-16 14:05:00,353.25,353.39,353.02,353.08,5619.0,353.25,353.39,353.02,353.08,5619.0
2025-05-16 14:10:00,353.0,353.34,352.94,353.27,5675.0,353.0,353.34,352.94,353.27,5675.0
2025-05-16 14:15:00,353.18,353.4,353.18,353.32,7375.0,353.18,353.4,353.18,353.32,7375.0
2025-05-16 14:20:00,353.31,353.44,353.09,353.09,9791.0,353.31,353.44,353.09,353.09,9791.0
2025-05-16 14:25:00,353.1,353.24,353.09,353.12,7085.0,353.1,353.24,353.09,353.12,7085.0
2025-05-16 14:30:00,353.17,353.25,353.07,353.17,5033.0,353.17,353.25,353.07,353.17,5033.0
2025-05-16 14:35:00,353.17,353.5,353.13,353.48,12612.0,353.17,353.5,353.13,353.48,12612.0
2025-05-16 14:40:00,353.48,353.69,353.32,353.63,24021.0,353.48,353.69,353.32,353.63,24021.0
2025-05-16 14:45:00,353.71,353.83,353.57,353.71,7151.0,353.71,353.83,353.57,353.71,7151.0
2025-05-16 14:50:00,353.68,353.77,353.59,353.69,10375.0,353.68,353.77,353.59,353.69,10375.0
2025-05-16 14:55:00,353.68,353.73,353.3,353.3,14149.0,353.68,353.73,353.3,353.3,14149.0
2025-05-16 15:00:00,353.42,353.58,353.36,353.54,5719.0,353.42,353.58,353.36,353.54,5719.0
2025-05-16 15:05:00,353.54,353.91,353.54,353.81,10315.0,353.54,353.91,353.54,353.81,10315.0
2025-05-16 15:10:00,353.82,354.04,353.71,353.74,17801.0,353.82,354.04,353.71,353.74,17801.0
2025-05-16 15:15:00,353.8,353.82,353.61,353.68,11506.0,353.8,353.82,353.61,353.68,11506.0
2025-05-16 15:20:00,353.72,353.87,353.62,353.77,11150.0,353.72,353.87,353.62,353.77,11150.0
2025-05-16 15:25:00,353.8,353.98,353.78,353.8,19680.0,353.8,353.98,353.78,353.8,19680.0
2025-05-16 15:30:00,353.81,354.2,353.79,353.89,16987.0,353.81,354.2,353.79,353.89,16987.0
2025-05-16 15:35:00,353.92,353.99,353.73,353.74,11175.0,353.92,353.99,353.73,353.74,11175.0
2025-05-16 15:40:00,353.7,353.96,353.6,353.93,14599.0,353.7,353.96,353.6,353.93,14599.0
2025-05-16 15:45:00,353.93,354.22,353.7,353.88,22575.0,353.93,354.22,353.7,353.88,22575.0
2025-05-16 15:50:00,353.81,354.21,353.62,353.91,23429.0,353.81,354.21,353.62,353.91,23429.0
2025-05-16 15:55:00,353.99,354.04,353.26,353.59,105648.0,353.99,354.04,353.26,353.59,105648.0
2025-05-19 09:30:00,349.7,350.38,349.04,349.36,63774.0,349.7,350.38,349.04,349.36,63774.0
2025-05-19 09:35:00,349.21,349.93,348.59,349.09,19785.0,349.21,349.93,348.59,349.09,19785.0
2025-05-19 09:40:00,349.18,349.37,348.54,348.66,25646.0,349.18,349.37,348.54,348.66,25646.0
2025-05-19 09:45:00,348.62,350.0,348.57,349.93,13187.0,348.62,350.0,348.57,349.93,13187.0
2025-05-19 09:50:00,350.0,350.08,349.17,349.9,17450.0,350.0,350.08,349.17,349.9,17450.0
2025-05-19 09:55:00,349.95,350.8,349.94,350.68,8903.0,349.95,350.8,349.94,350.68,8903.0
2025-05-19 10:00:00,350.61,351.2,350.52,351.1,13722.0,350.61,351.2,350.52,351.1,13722.0
2025-05-19 10:05:00,351.13,351.82,351.11,351.38,10868.0,351.13,351.82,351.11,351.38,10868.0
2025-05-19 10:10:00,351.41,351.6,351.11,351.39,18582.0,351.41,351.6,351.11,351.39,18582.0
2025-05-19 10:15:00,351.6,352.0,351.55,351.65,6320.0,351.6,352.0,351.55,351.65,6320.0
2025-05-19 10:20:00,351.52,351.61,350.86,350.94,11187.0,351.52,351.61,350.86,350.94,11187.0
2025-05-19 10:25:00,350.88,350.9,349.93,350.45,21631.0,350.88,350.9,349.93,350.45,21631.0
2025-05-19 10:30:00,350.45,351.09,350.3,351.07,6592.0,350.45,351.09,350.3,351.07,6592.0
2025-05-19 10:35:00,351.04,351.51,350.97,351.31,4155.0,351.04,351.51,350.97,351.31,4155.0
2025-05-19 10:40:00,351.3,351.5,350.96,351.18,5178.0,351.3,351.5,350.96,351.18,5178.0
2025-05-19 10:45:00,351.2,351.21,350.62,350.74,4048.0,351.2,351.21,350.62,350.74,4048.0
2025-05-19 10:50:00,350.71,351.06,350.41,350.72,6753.0,350.71,351.06,350.41,350.72,6753.0
2025-05-19 10:55:00,350.62,350.79,350.49,350.59,12931.0,350.62,350.79,350.49,350.59,12931.0
2025-05-19 11:00:00,350.58,351.53,350.57,351.4,13309.0,350.58,351.53,350.57,351.4,13309.0
2025-05-19 11:05:00,351.43,351.47,350.93,351.22,9815.0,351.43,351.47,350.93,351.22,9815.0
2025-05-19 11:10:00,351.32,351.87,351.27,351.71,13188.0,351.32,351.87,351.27,351.71,13188.0
2025-05-19 11:15:00,351.57,351.85,351.36,351.49,13259.0,351.57,351.85,351.36,351.49,13259.0
2025-05-19 11:20:00,351.43,351.64,351.42,351.5,3624.0,351.43,351.64,351.42,351.5,3624.0
2025-05-19 11:25:00,351.33,351.36,350.91,351.01,6456.0,351.33,351.36,350.91,351.01,6456.0
2025-05-19 11:30:00,351.03,351.52,351.03,351.04,7906.0,351.03,351.52,351.03,351.04,7906.0
2025-05-19 11:35:00,351.05,351.53,351.02,351.43,3953.0,351.05,351.53,351.02,351.43,3953.0
2025-05-19 11:40:00,351.74,351.84,351.45,351.47,7911.0,351.74,351.84,351.45,351.47,7911.0
2025-05-19 11:45:00,351.47,351.76,351.03,351.12,5744.0,351.47,351.76,351.03,351.12,5744.0
2025-05-19 11:50:00,350.94,351.13,350.75,350.97,8603.0,350.94,351.13,350.75,350.97,8603.0
2025-05-19 11:55:00,350.8,351.33,350.8,351.22,4671.0,350.8,351.33,350.8,351.22,4671.0
2025-05-19 12:00:00,351.32,351.52,351.2,351.48,4660.0,351.32,351.52,351.2,351.48,4660.0
2025-05-19 12:05:00,351.47,351.55,351.24,351.43,5024.0,351.47,351.55,351.24,351.43,5024.0
2025-05-19 12:10:00,351.42,351.77,351.42,351.62,2499.0,351.42,351.77,351.42,351.62,2499.0
2025-05-19 12:15:00,351.77,351.9,351.27,351.27,15931.0,351.77,351.9,351.27,351.27,15931.0
2025-05-19 12:20:00,351.34,351.47,351.13,351.41,3983.0,351.34,351.47,351.13,351.41,3983.0
2025-05-19 12:25:00,351.45,351.68,351.35,351.66,1518.0,351.45,351.68,351.35,351.66,1518.0
2025-05-19 12:30:00,351.72,351.72,351.36,351.58,10332.0,351.72,351.72,351.36,351.58,10332.0
2025-05-19 12:35:00,351.61,352.04,351.61,352.04,9199.0,351.61,352.04,351.61,352.04,9199.0
2025-05-19 12:40:00,352.08,352.08,351.53,351.6,10602.0,352.08,352.08,351.53,351.6,10602.0
2025-05-19 12:45:00,351.62,351.89,351.57,351.89,14323.0,351.62,351.89,351.57,351.89,14323.0
2025-05-19 12:50:00,352.0,352.29,351.95,352.2,4896.0,352.0,352.29,351.95,352.2,4896.0
2025-05-19 12:55:00,352.17,352.4,352.16,352.34,10235.0,352.17,352.4,352.16,352.34,10235.0
2025-05-19 13:00:00,352.33,352.36,352.06,352.24,20854.0,352.33,352.36,352.06,352.24,20854.0
2025-05-19 13:05:00,352.31,352.7,352.11,352.65,3200.0,352.31,352.7,352.11,352.65,3200.0
2025-05-19 13:10:00,352.77,352.96,352.45,352.53,22747.0,352.77,352.96,352.45,352.53,22747.0
2025-05-19 13:15:00,352.53,352.61,352.24,352.36,8467.0,352.53,352.61,352.24,352.36,8467.0
2025-05-19 13:20:00,352.33,352.55,352.22,352.55,8662.0,352.33,352.55,352.22,352.55,8662.0
2025-05-19 13:25:00,352.57,352.7,352.54,352.58,3312.0,352.57,352.7,352.54,352.58,3312.0
2025-05-19 13:30:00,352.61,352.9,352.41,352.9,9050.0,352.61,352.9,352.41,352.9,9050.0
2025-05-19 13:35:00,352.93,352.93,352.48,352.65,2884.0,352.93,352.93,352.48,352.65,2884.0
2025-05-19 13:40:00,352.57,352.6,352.38,352.6,5501.0,352.57,352.6,352.38,352.6,5501.0
2025-05-19 13:45:00,352.55,352.55,352.34,352.5,6917.0,352.55,352.55,352.34,352.5,6917.0
2025-05-19 13:50:00,352.49,352.68,352.37,352.53,4603.0,352.49,352.68,352.37,352.53,4603.0
2025-05-19 13:55:00,352.48,352.68,352.46,352.55,6457.0,352.48,352.68,352.46,352.55,6457.0
2025-05-19 14:00:00,352.53,352.58,352.42,352.45,3793.0,352.53,352.58,352.42,352.45,3793.0
2025-05-19 14:05:00,352.49,352.7,352.42,352.69,7757.0,352.49,352.7,352.42,352.69,7757.0
2025-05-19 14:10:00,352.61,352.62,352.31,352.36,4816.0,352.61,352.62,352.31,352.36,4816.0
2025-05-19 14:15:00,352.41,352.41,351.73,351.87,5674.0,352.41,352.41,351.73,351.87,5674.0
2025-05-19 14:20:00,351.81,352.1,351.8,351.93,3178.0,351.81,352.1,351.8,351.93,3178.0
2025-05-19 14:25:00,352.04,352.28,351.89,351.89,10685.0,352.04,352.28,351.89,351.89,10685.0
2025-05-19 14:30:00,351.96,352.09,351.78,352.03,4777.0,351.96,352.09,351.78,352.03,4777.0
2025-05-19 14:35:00,352.01,352.36,351.99,352.36,4394.0,352.01,352.36,351.99,352.36,4394.0
2025-05-19 14:40:00,352.37,352.37,351.97,352.11,4841.0,352.37,352.37,351.97,352.11,4841.0
2025-05-19 14:45:00,352.07,352.1,351.84,351.94,3691.0,352.07,352.1,351.84,351.94,3691.0
2025-05-19 14:50:00,351.94,352.04,351.88,351.94,3347.0,351.94,352.04,351.88,351.94,3347.0
2025-05-19 14:55:00,351.9,352.13,351.88,352.08,6825.0,351.9,352.13,351.88,352.08,6825.0
2025-05-19 15:00:00,352.14,352.2,351.87,352.02,5917.0,352.14,352.2,351.87,352.02,5917.0
2025-05-19 15:05:00,351.92,352.02,351.81,351.82,5328.0,351.92,352.02,351.81,351.82,5328.0
2025-05-19 15:10:00,351.88,351.94,351.74,351.75,7867.0,351.88,351.94,351.74,351.75,7867.0
2025-05-19 15:15:00,351.78,351.78,351.55,351.59,9582.0,351.78,351.78,351.55,351.59,9582.0
2025-05-19 15:20:00,351.61,351.84,351.59,351.78,10302.0,351.61,351.84,351.59,351.78,10302.0
2025-05-19 15:25:00,351.82,351.83,351.34,351.47,7771.0,351.82,351.83,351.34,351.47,7771.0
2025-05-19 15:30:00,351.61,351.85,351.57,351.77,9834.0,351.61,351.85,351.57,351.77,9834.0
2025-05-19 15:35:00,351.77,351.92,351.74,351.87,8434.0,351.77,351.92,351.74,351.87,8434.0
2025-05-19 15:40:00,351.87,351.91,351.71,351.88,10889.0,351.87,351.91,351.71,351.88,10889.0
2025-05-19 15:45:00,351.92,352.14,351.81,351.96,19111.0,351.92,352.14,351.81,351.96,19111.0
2025-05-19 15:50:00,352.06,352.5,351.92,352.33,27048.0,352.06,352.5,351.92,352.33,27048.0
2025-05-19 15:55:00,352.21,352.81,352.18,352.57,137870.0,352.21,352.81,352.18,352.57,137870.0
2025-05-20 09:30:00,350.84,351.98,350.55,350.73,70617.0,350.84,351.98,350.55,350.73,70617.0
2025-05-20 09:35:00,350.84,351.22,350.15,351.19,17639.0,350.84,351.22,350.15,351.19,17639.0
2025-05-20 09:40:00,351.09,351.41,350.86,350.96,13016.0,351.09,351.41,350.86,350.96,13016.0
2025-05-20 09:45:00,350.98,351.51,350.87,351.35,15113.0,350.98,351.51,350.87,351.35,15113.0
2025-05-20 09:50:00,351.45,351.9,351.09,351.36,13057.0,351.45,351.9,351.09,351.36,13057.0
2025-05-20 09:55:00,351.37,351.58,351.21,351.38,5142.0,351.37,351.58,351.21,351.38,5142.0
2025-05-20 10:00:00,351.56,351.56,351.11,351.4,6456.0,351.56,351.56,351.11,351.4,6456.0
2025-05-20 10:05:00,351.34,351.68,351.09,351.54,9564.0,351.34,351.68,351.09,351.54,9564.0
2025-05-20 10:10:00,351.54,351.87,351.24,351.87,9165.0,351.54,351.87,351.24,351.87,9165.0
2025-05-20 10:15:00,351.87,352.13,351.56,352.05,4937.0,351.87,352.13,351.56,352.05,4937.0
2025-05-20 10:20:00,351.9,352.25,351.9,352.06,3081.0,351.9,352.25,351.9,352.06,3081.0
2025-05-20 10:25:00,352.08,352.47,351.75,351.92,13031.0,352.08,352.47,351.75,351.92,13031.0
2025-05-20 10:30:00,351.83,352.09,351.79,351.85,8076.0,351.83,352.09,351.79,351.85,8076.0
2025-05-20 10:35:00,351.82,352.14,351.75,352.14,5997.0,351.82,352.14,351.75,352.14,5997.0
2025-05-20 10:40:00,352.24,352.3,351.91,352.23,11608.0,352.24,352.3,351.91,352.23,11608.0
2025-05-20 10:45:00,352.19,352.28,351.9,351.93,4617.0,352.19,352.28,351.9,351.93,4617.0
2025-05-20 10:50:00,351.81,351.81,351.43,351.54,6447.0,351.81,351.81,351.43,351.54,6447.0
2025-05-20 10:55:00,351.51,351.58,350.89,350.9,5690.0,351.51,351.58,350.89,350.9,5690.0
2025-05-20 11:00:00,350.86,351.34,350.84,350.97,10946.0,350.86,351.34,350.84,350.97,10946.0
2025-05-20 11:05:00,350.98,351.41,350.76,351.26,8497.0,350.98,351.41,350.76,351.26,8497.0
2025-05-20 11:10:00,351.26,351.43,351.18,351.43,6211.0,351.26,351.43,351.18,351.43,6211.0
2025-05-20 11:15:00,351.51,351.52,351.31,351.41,5449.0,351.51,351.52,351.31,351.41,5449.0
2025-05-20 11:20:00,351.4,351.49,351.23,351.24,3293.0,351.4,351.49,351.23,351.24,3293.0
2025-05-20 11:25:00,351.15,351.33,351.07,351.08,3813.0,351.15,351.33,351.07,351.08,3813.0
2025-05-20 11:30:00,351.22,351.26,351.0,351.13,5851.0,351.22,351.26,351.0,351.13,5851.0
2025-05-20 11:35:00,351.13,351.14,350.59,350.59,5500.0,351.13,351.14,350.59,350.59,5500.0
2025-05-20 11:40:00,350.67,350.67,350.35,350.38,8342.0,350.67,350.67,350.35,350.38,8342.0
2025-05-20 11:45:00,350.31,350.64,350.27,350.64,2827.0,350.31,350.64,350.27,350.64,2827.0
2025-05-20 11:50:00,350.55,350.78,350.42,350.72,1865.0,350.55,350.78,350.42,350.72,1865.0
2025-05-20 11:55:00,350.64,350.92,350.64,350.73,7332.0,350.64,350.92,350.64,350.73,7332.0
2025-05-20 12:00:00,350.77,351.31,350.56,350.56,21522.0,350.77,351.31,350.56,350.56,21522.0
2025-05-20 12:05:00,350.52,350.52,350.2,350.28,5960.0,350.52,350.52,350.2,350.28,5960.0
2025-05-20 12:10:00,350.26,350.27,349.85,349.98,15510.0,350.26,350.27,349.85,349.98,15510.0
2025-05-20 12:15:00,349.99,349.99,349.71,349.72,10080.0,349.99,349.99,349.71,349.72,10080.0
2025-05-20 12:20:00,349.8,350.31,349.78,350.11,10027.0,349.8,350.31,349.78,350.11,10027.0
2025-05-20 12:25:00,350.07,350.17,349.93,349.99,3773.0,350.07,350.17,349.93,349.99,3773.0
2025-05-20 12:30:00,350.06,350.14,349.77,349.77,4206.0,350.06,350.14,349.77,349.77,4206.0
2025-05-20 12:35:00,349.85,350.34,349.84,350.32,12978.0,349.85,350.34,349.84,350.32,12978.0
2025-05-20 12:40:00,350.35,350.41,349.94,349.94,8722.0,350.35,350.41,349.94,349.94,8722.0
2025-05-20 12:45:00,349.96,350.1,349.94,350.1,3505.0,349.96,350.1,349.94,350.1,3505.0
2025-05-20 12:50:00,349.96,350.1,349.75,349.81,6612.0,349.96,350.1,349.75,349.81,6612.0
2025-05-20 12:55:00,349.91,350.06,349.9,350.03,12517.0,349.91,350.06,349.9,350.03,12517.0
2025-05-20 13:00:00,350.03,350.54,350.02,350.38,11653.0,350.03,350.54,350.02,350.38,11653.0
2025-05-20 13:05:00,350.45,350.46,349.7,349.82,12660.0,350.45,350.46,349.7,349.82,12660.0
2025-05-20 13:10:00,349.81,350.07,349.74,350.06,9916.0,349.81,350.07,349.74,350.06,9916.0
2025-05-20 13:15:00,350.06,350.09,349.88,349.91,4270.0,350.06,350.09,349.88,349.91,4270.0
2025-05-20 13:20:00,349.89,349.97,349.47,349.48,15764.0,349.89,349.97,349.47,349.48,15764.0
2025-05-20 13:25:00,349.53,349.64,349.5,349.56,9854.0,349.53,349.64,349.5,349.56,9854.0
2025-05-20 13:30:00,349.56,349.92,349.42,349.45,12540.0,349.56,349.92,349.42,349.45,12540.0
2025-05-20 13:35:00,349.51,349.8,349.41,349.77,10614.0,349.51,349.8,349.41,349.77,10614.0
2025-05-20 13:40:00,349.79,349.88,349.68,349.77,8296.0,349.79,349.88,349.68,349.77,8296.0
2025-05-20 13:45:00,349.76,350.05,349.76,349.99,6376.0,349.76,350.05,349.76,349.99,6376.0
2025-05-20 13:50:00,349.99,350.0,349.79,349.91,4169.0,349.99,350.0,349.79,349.91,4169.0
2025-05-20 13:55:00,349.91,350.0,349.7,349.95,10191.0,349.91,350.0,349.7,349.95,10191.0
2025-05-20 14:00:00,349.93,349.95,349.6,349.64,18174.0,349.93,349.95,349.6,349.64,18174.0
2025-05-20 14:05:00,349.69,349.7,349.42,349.43,6707.0,349.69,349.7,349.42,349.43,6707.0
2025-05-20 14:10:00,349.4,349.52,349.3,349.36,12743.0,349.4,349.52,349.3,349.36,12743.0
2025-05-20 14:15:00,349.35,349.44,348.82,349.02,11085.0,349.35,349.44,348.82,349.02,11085.0
2025-05-20 14:20:00,349.02,349.02,348.21,348.63,22426.0,349.02,349.02,348.21,348.63,22426.0
2025-05-20 14:25:00,348.52,348.74,347.85,347.96,13784.0,348.52,348.74,347.85,347.96,13784.0
2025-05-20 14:30:00,347.96,348.1,347.83,348.1,7938.0,347.96,348.1,347.83,348.1,7938.0
2025-05-20 14:35:00,348.07,348.59,348.07,348.44,9657.0,348.07,348.59,348.07,348.44,9657.0
2025-05-20 14:40:00,348.44,348.49,347.88,348.01,10359.0,348.44,348.49,347.88,348.01,10359.0
2025-05-20 14:45:00,348.22,348.29,347.95,348.12,9884.0,348.22,348.29,347.95,348.12,9884.0
2025-05-20 14:50:00,348.02,348.18,347.91,348.12,15273.0,348.02,348.18,347.91,348.12,15273.0
2025-05-20 14:55:00,348.14,348.47,348.11,348.25,12373.0,348.14,348.47,348.11,348.25,12373.0
2025-05-20 15:00:00,348.19,348.25,347.48,347.63,16709.0,348.19,348.25,347.48,347.63,16709.0
2025-05-20 15:05:00,347.63,348.29,347.5,348.25,12739.0,347.63,348.29,347.5,348.25,12739.0
2025-05-20 15:10:00,348.25,348.53,348.11,348.44,14067.0,348.25,348.53,348.11,348.44,14067.0
2025-05-20 15:15:00,348.37,348.64,348.07,348.6,20380.0,348.37,348.64,348.07,348.6,20380.0
2025-05-20 15:20:00,348.59,348.67,348.38,348.4,11244.0,348.59,348.67,348.38,348.4,11244.0
2025-05-20 15:25:00,348.45,348.58,348.26,348.32,15085.0,348.45,348.58,348.26,348.32,15085.0
2025-05-20 15:30:00,348.32,348.71,348.32,348.52,15630.0,348.32,348.71,348.32,348.52,15630.0
2025-05-20 15:35:00,348.56,348.74,348.48,348.67,21575.0,348.56,348.74,348.48,348.67,21575.0
2025-05-20 15:40:00,348.67,348.74,348.56,348.61,21033.0,348.67,348.74,348.56,348.61,21033.0
2025-05-20 15:45:00,348.61,348.91,348.37,348.4,28809.0,348.61,348.91,348.37,348.4,28809.0
2025-05-20 15:50:00,348.37,348.97,348.36,348.68,31766.0,348.37,348.97,348.36,348.68,31766.0
2025-05-20 15:55:00,348.77,349.62,348.5,349.48,134548.0,348.77,349.62,348.5,349.48,134548.0
2025-05-21 09:30:00,346.64,347.96,345.18,346.95,51290.0,346.64,347.96,345.18,346.95,51290.0
2025-05-21 09:35:00,345.94,346.44,345.55,345.85,9454.0,345.94,346.44,345.55,345.85,9454.0
2025-05-21 09:40:00,345.9,346.16,345.72,346.16,8962.0,345.9,346.16,345.72,346.16,8962.0
2025-05-21 09:45:00,346.24,346.71,346.19,346.43,16815.0,346.24,346.71,346.19,346.43,16815.0
2025-05-21 09:50:00,346.52,347.16,346.4,347.09,8888.0,346.52,347.16,346.4,347.09,8888.0
2025-05-21 09:55:00,346.95,347.2,346.95,347.1,7311.0,346.95,347.2,346.95,347.1,7311.0
2025-05-21 10:00:00,347.1,347.91,346.85,347.83,14565.0,347.1,347.91,346.85,347.83,14565.0
2025-05-21 10:05:00,347.89,348.15,347.59,347.64,6442.0,347.89,348.15,347.59,347.64,6442.0
2025-05-21 10:10:00,347.48,347.48,346.89,347.31,8522.0,347.48,347.48,346.89,347.31,8522.0
2025-05-21 10:15:00,347.34,348.12,347.34,347.87,6216.0,347.34,348.12,347.34,347.87,6216.0
2025-05-21 10:20:00,347.99,348.41,347.97,348.39,4663.0,347.99,348.41,347.97,348.39,4663.0
2025-05-21 10:25:00,348.42,348.42,347.73,347.75,5437.0,348.42,348.42,347.73,347.75,5437.0
2025-05-21 10:30:00,347.86,347.95,346.58,346.71,7499.0,347.86,347.95,346.58,346.71,7499.0
2025-05-21 10:35:00,346.67,347.07,346.47,347.06,4885.0,346.67,347.07,346.47,347.06,4885.0
2025-05-21 10:40:00,347.16,347.38,346.96,347.0,5835.0,347.16,347.38,346.96,347.0,5835.0
2025-05-21 10:45:00,346.93,346.94,346.71,346.93,1758.0,346.93,346.94,346.71,346.93,1758.0
2025-05-21 10:50:00,347.07,347.11,346.69,346.69,3521.0,347.07,347.11,346.69,346.69,3521.0
2025-05-21 10:55:00,346.84,347.54,346.84,347.46,3358.0,346.84,347.54,346.84,347.46,3358.0
2025-05-21 11:00:00,347.57,347.57,347.2,347.23,5915.0,347.57,347.57,347.2,347.23,5915.0
2025-05-21 11:05:00,347.08,347.68,346.93,347.51,13340.0,347.08,347.68,346.93,347.51,13340.0
2025-05-21 11:10:00,347.51,347.75,347.45,347.73,7823.0,347.51,347.75,347.45,347.73,7823.0
2025-05-21 11:15:00,347.82,347.82,347.29,347.41,9089.0,347.82,347.82,347.29,347.41,9089.0
2025-05-21 11:20:00,347.38,347.61,347.1,347.59,10201.0,347.38,347.61,347.1,347.59,10201.0
2025-05-21 11:25:00,347.45,347.45,347.03,347.03,5042.0,347.45,347.45,347.03,347.03,5042.0
2025-05-21 11:30:00,347.02,347.19,346.88,347.11,5664.0,347.02,347.19,346.88,347.11,5664.0
2025-05-21 11:35:00,347.01,347.23,346.92,347.23,7378.0,347.01,347.23,346.92,347.23,7378.0
2025-05-21 11:40:00,347.29,347.37,346.76,346.95,3824.0,347.29,347.37,346.76,346.95,3824.0
2025-05-21 11:45:00,346.91,347.06,346.82,347.05,2685.0,346.91,347.06,346.82,347.05,2685.0
2025-05-21 11:50:00,347.05,347.86,346.99,347.81,5116.0,347.05,347.86,346.99,347.81,5116.0
2025-05-21 11:55:00,347.88,347.88,347.23,347.23,7761.0,347.88,347.88,347.23,347.23,7761.0
2025-05-21 12:00:00,347.22,347.4,347.14,347.4,4540.0,347.22,347.4,347.14,347.4,4540.0
2025-05-21 12:05:00,347.38,347.57,347.29,347.49,3266.0,347.38,347.57,347.29,347.49,3266.0
2025-05-21 12:10:00,347.49,347.49,347.21,347.46,2926.0,347.49,347.49,347.21,347.46,2926.0
2025-05-21 12:15:00,347.57,347.58,347.27,347.28,3424.0,347.57,347.58,347.27,347.28,3424.0
2025-05-21 12:20:00,347.19,347.19,347.09,347.1,1923.0,347.19,347.19,347.09,347.1,1923.0
2025-05-21 12:25:00,347.06,347.4,347.06,347.3,9969.0,347.06,347.4,347.06,347.3,9969.0
2025-05-21 12:30:00,347.29,347.65,347.29,347.65,7530.0,347.29,347.65,347.29,347.65,7530.0
2025-05-21 12:35:00,347.64,347.7,347.39,347.44,7227.0,347.64,347.7,347.39,347.44,7227.0
2025-05-21 12:40:00,347.39,347.5,347.29,347.3,2681.0,347.39,347.5,347.29,347.3,2681.0
2025-05-21 12:45:00,347.3,347.59,347.17,347.58,5141.0,347.3,347.59,347.17,347.58,5141.0
2025-05-21 12:50:00,347.69,347.7,347.37,347.59,3867.0,347.69,347.7,347.37,347.59,3867.0
2025-05-21 12:55:00,347.52,347.52,347.05,347.05,3651.0,347.52,347.52,347.05,347.05,3651.0
2025-05-21 13:00:00,347.19,347.36,346.95,347.36,5087.0,347.19,347.36,346.95,347.36,5087.0
2025-05-21 13:05:00,347.32,347.32,346.5,346.5,4282.0,347.32,347.32,346.5,346.5,4282.0
2025-05-21 13:10:00,346.42,346.42,346.03,346.13,3120.0,346.42,346.42,346.03,346.13,3120.0
2025-05-21 13:15:00,346.08,346.17,344.58,345.0,8809.0,346.08,346.17,344.58,345.0,8809.0
2025-05-21 13:20:00,344.86,344.86,343.42,343.65,6463.0,344.86,344.86,343.42,343.65,6463.0
2025-05-21 13:25:00,343.76,343.89,342.88,342.9,10786.0,343.76,343.89,342.88,342.9,10786.0
2025-05-21 13:30:00,342.66,344.34,342.44,343.97,9814.0,342.66,344.34,342.44,343.97,9814.0
2025-05-21 13:35:00,343.98,344.85,343.65,344.84,9998.0,343.98,344.85,343.65,344.84,9998.0
2025-05-21 13:40:00,344.8,344.8,344.29,344.29,7440.0,344.8,344.8,344.29,344.29,7440.0
2025-05-21 13:45:00,344.17,344.67,343.86,344.35,7074.0,344.17,344.67,343.86,344.35,7074.0
2025-05-21 13:50:00,344.27,344.69,344.0,344.19,6739.0,344.27,344.69,344.0,344.19,6739.0
2025-05-21 13:55:00,344.1,344.29,343.89,344.1,7529.0,344.1,344.29,343.89,344.1,7529.0
2025-05-21 14:00:00,344.22,344.28,343.32,343.38,9395.0,344.22,344.28,343.32,343.38,9395.0
2025-05-21 14:05:00,343.41,344.04,343.31,343.88,7378.0,343.41,344.04,343.31,343.88,7378.0
2025-05-21 14:10:00,344.0,344.0,343.09,343.28,3637.0,344.0,344.0,343.09,343.28,3637.0
2025-05-21 14:15:00,343.19,343.47,343.14,343.24,7979.0,343.19,343.47,343.14,343.24,7979.0
2025-05-21 14:20:00,343.14,343.14,342.59,343.06,9326.0,343.14,343.14,342.59,343.06,9326.0
2025-05-21 14:25:00,343.09,343.5,343.09,343.36,7720.0,343.09,343.5,343.09,343.36,7720.0
2025-05-21 14:30:00,343.2,343.47,343.07,343.35,10578.0,343.2,343.47,343.07,343.35,10578.0
2025-05-21 14:35:00,343.43,343.7,343.09,343.25,14616.0,343.43,343.7,343.09,343.25,14616.0
2025-05-21 14:40:00,343.28,343.53,343.15,343.17,9365.0,343.28,343.53,343.15,343.17,9365.0
2025-05-21 14:45:00,343.22,343.51,342.65,342.95,25703.0,343.22,343.51,342.65,342.95,25703.0
2025-05-21 14:50:00,342.72,342.96,342.53,342.81,10736.0,342.72,342.96,342.53,342.81,10736.0
2025-05-21 14:55:00,342.72,343.0,342.5,342.72,9748.0,342.72,343.0,342.5,342.72,9748.0
2025-05-21 15:00:00,342.59,343.0,342.52,342.67,11244.0,342.59,343.0,342.52,342.67,11244.0
2025-05-21 15:05:00,342.71,342.97,341.9,342.01,9797.0,342.71,342.97,341.9,342.01,9797.0
2025-05-21 15:10:00,341.91,342.42,341.65,342.4,15265.0,341.91,342.42,341.65,342.4,15265.0
2025-05-21 15:15:00,342.35,342.51,342.19,342.41,13942.0,342.35,342.51,342.19,342.41,13942.0
2025-05-21 15:20:00,342.33,342.51,341.88,341.91,15929.0,342.33,342.51,341.88,341.91,15929.0
2025-05-21 15:25:00,341.89,342.16,341.7,342.07,14603.0,341.89,342.16,341.7,342.07,14603.0
2025-05-21 15:30:00,342.07,342.47,341.97,342.36,15229.0,342.07,342.47,341.97,342.36,15229.0
2025-05-21 15:35:00,342.44,342.93,342.26,342.93,27451.0,342.44,342.93,342.26,342.93,27451.0
2025-05-21 15:40:00,342.89,343.03,342.63,342.83,20779.0,342.89,343.03,342.63,342.83,20779.0
2025-05-21 15:45:00,342.82,343.0,342.6,342.77,32690.0,342.82,343.0,342.6,342.77,32690.0
2025-05-21 15:50:00,342.88,343.14,342.27,342.27,31644.0,342.88,343.14,342.27,342.27,31644.0
2025-05-21 15:55:00,342.31,342.92,342.22,342.5,128355.0,342.31,342.92,342.22,342.5,128355.0
2025-05-22 09:30:00,342.0,342.75,341.15,341.29,43246.0,342.0,342.75,341.15,341.29,43246.0
2025-05-22 09:35:00,341.28,341.37,340.59,341.04,11103.0,341.28,341.37,340.59,341.04,11103.0
2025-05-22 09:40:00,341.18,341.83,341.08,341.48,8108.0,341.18,341.83,341.08,341.48,8108.0
2025-05-22 09:45:00,341.69,342.15,341.5,341.94,9339.0,341.69,342.15,341.5,341.94,9339.0
2025-05-22 09:50:00,341.98,342.78,341.82,342.7,17365.0,341.98,342.78,341.82,342.7,17365.0
2025-05-22 09:55:00,342.78,343.28,342.74,343.23,18033.0,342.78,343.28,342.74,343.23,18033.0
2025-05-22 10:00:00,343.24,343.83,342.99,343.34,26957.0,343.24,343.83,342.99,343.34,26957.0
2025-05-22 10:05:00,343.31,344.22,343.3,344.17,7057.0,343.31,344.22,343.3,344.17,7057.0
2025-05-22 10:10:00,343.95,344.02,343.01,343.36,6944.0,343.95,344.02,343.01,343.36,6944.0
2025-05-22 10:15:00,343.36,344.02,343.36,343.92,9507.0,343.36,344.02,343.36,343.92,9507.0
2025-05-22 10:20:00,343.79,343.84,343.12,343.18,13708.0,343.79,343.84,343.12,343.18,13708.0
2025-05-22 10:25:00,343.2,343.22,342.77,342.9,3780.0,343.2,343.22,342.77,342.9,3780.0
2025-05-22 10:30:00,342.89,342.9,342.21,342.21,8824.0,342.89,342.9,342.21,342.21,8824.0
2025-05-22 10:35:00,342.34,342.53,342.21,342.37,10389.0,342.34,342.53,342.21,342.37,10389.0
2025-05-22 10:40:00,342.23,342.87,342.03,342.11,4037.0,342.23,342.87,342.03,342.11,4037.0
2025-05-22 10:45:00,342.01,342.67,342.01,342.67,4782.0,342.01,342.67,342.01,342.67,4782.0
2025-05-22 10:50:00,342.74,342.86,342.51,342.56,9155.0,342.74,342.86,342.51,342.56,9155.0
2025-05-22 10:55:00,342.52,343.36,342.18,343.35,5457.0,342.52,343.36,342.18,343.35,5457.0
2025-05-22 11:00:00,343.43,343.84,343.21,343.67,4702.0,343.43,343.84,343.21,343.67,4702.0
2025-05-22 11:05:00,343.86,344.17,343.53,343.96,9315.0,343.86,344.17,343.53,343.96,9315.0
2025-05-22 11:10:00,343.93,344.08,343.52,343.52,4555.0,343.93,344.08,343.52,343.52,4555.0
2025-05-22 11:15:00,343.67,343.67,343.0,343.21,4650.0,343.67,343.67,343.0,343.21,4650.0
2025-05-22 11:20:00,343.22,344.0,343.22,343.97,5716.0,343.22,344.0,343.22,343.97,5716.0
2025-05-22 11:25:00,343.99,344.0,343.41,343.6,12747.0,343.99,344.0,343.41,343.6,12747.0
2025-05-22 11:30:00,343.41,343.78,343.3,343.61,4902.0,343.41,343.78,343.3,343.61,4902.0
2025-05-22 11:35:00,343.77,344.26,343.7,344.07,8237.0,343.77,344.26,343.7,344.07,8237.0
2025-05-22 11:40:00,344.0,344.4,343.97,344.08,6465.0,344.0,344.4,343.97,344.08,6465.0
2025-05-22 11:45:00,344.13,344.4,343.96,343.99,4879.0,344.13,344.4,343.96,343.99,4879.0
2025-05-22 11:50:00,344.01,344.37,343.94,344.21,6052.0,344.01,344.37,343.94,344.21,6052.0
2025-05-22 11:55:00,344.27,344.4,344.08,344.31,6278.0,344.27,344.4,344.08,344.31,6278.0
2025-05-22 12:00:00,344.39,344.68,344.27,344.45,8330.0,344.39,344.68,344.27,344.45,8330.0
2025-05-22 12:05:00,344.48,344.59,344.07,344.59,4859.0,344.48,344.59,344.07,344.59,4859.0
2025-05-22 12:10:00,344.69,345.04,344.66,344.67,9157.0,344.69,345.04,344.66,344.67,9157.0
2025-05-22 12:15:00,344.87,345.04,344.5,344.5,3537.0,344.87,345.04,344.5,344.5,3537.0
2025-05-22 12:20:00,344.51,344.52,344.17,344.28,4693.0,344.51,344.52,344.17,344.28,4693.0
2025-05-22 12:25:00,344.27,344.4,344.0,344.05,5340.0,344.27,344.4,344.0,344.05,5340.0
2025-05-22 12:30:00,344.16,344.2,343.75,344.0,4854.0,344.16,344.2,343.75,344.0,4854.0
2025-05-22 12:35:00,344.22,344.37,344.04,344.37,3524.0,344.22,344.37,344.04,344.37,3524.0
2025-05-22 12:40:00,344.25,344.55,344.22,344.44,5615.0,344.25,344.55,344.22,344.44,5615.0
2025-05-22 12:45:00,344.44,344.53,344.22,344.22,5865.0,344.44,344.53,344.22,344.22,5865.0
2025-05-22 12:50:00,344.19,344.34,344.19,344.34,2641.0,344.19,344.34,344.19,344.34,2641.0
2025-05-22 12:55:00,344.28,344.28,343.89,344.05,2525.0,344.28,344.28,343.89,344.05,2525.0
2025-05-22 13:00:00,343.98,344.16,343.81,343.87,3066.0,343.98,344.16,343.81,343.87,3066.0
2025-05-22 13:05:00,343.87,344.12,343.86,344.01,2695.0,343.87,344.12,343.86,344.01,2695.0
2025-05-22 13:10:00,343.92,344.23,343.86,344.0,7214.0,343.92,344.23,343.86,344.0,7214.0
2025-05-22 13:15:00,344.17,344.75,344.12,344.66,4580.0,344.17,344.75,344.12,344.66,4580.0
2025-05-22 13:20:00,344.66,345.23,344.57,345.15,4373.0,344.66,345.23,344.57,345.15,4373.0
2025-05-22 13:25:00,345.19,345.36,345.02,345.13,5740.0,345.19,345.36,345.02,345.13,5740.0
2025-05-22 13:30:00,345.01,345.38,344.81,345.38,4567.0,345.01,345.38,344.81,345.38,4567.0
2025-05-22 13:35:00,345.42,345.47,345.13,345.3,2656.0,345.42,345.47,345.13,345.3,2656.0
2025-05-22 13:40:00,345.4,345.79,345.39,345.79,2394.0,345.4,345.79,345.39,345.79,2394.0
2025-05-22 13:45:00,345.79,345.9,345.58,345.66,7081.0,345.79,345.9,345.58,345.66,7081.0
2025-05-22 13:50:00,345.73,345.73,345.54,345.63,4404.0,345.73,345.73,345.54,345.63,4404.0
2025-05-22 13:55:00,345.69,346.1,345.66,345.95,12454.0,345.69,346.1,345.66,345.95,12454.0
2025-05-22 14:00:00,345.91,346.12,345.7,345.93,10776.0,345.91,346.12,345.7,345.93,10776.0
2025-05-22 14:05:00,345.93,346.02,345.71,345.85,4946.0,345.93,346.02,345.71,345.85,4946.0
2025-05-22 14:10:00,345.82,346.09,345.69,346.06,5782.0,345.82,346.09,345.69,346.06,5782.0
2025-05-22 14:15:00,346.02,346.32,346.0,346.2,6171.0,346.02,346.32,346.0,346.2,6171.0
2025-05-22 14:20:00,346.38,346.39,346.04,346.38,4759.0,346.38,346.39,346.04,346.38,4759.0
2025-05-22 14:25:00,346.47,346.47,345.99,346.07,4980.0,346.47,346.47,345.99,346.07,4980.0
2025-05-22 14:30:00,346.0,346.16,345.9,346.08,6054.0,346.0,346.16,345.9,346.08,6054.0
2025-05-22 14:35:00,346.16,346.17,345.74,345.74,7324.0,346.16,346.17,345.74,345.74,7324.0
2025-05-22 14:40:00,345.74,345.82,345.63,345.76,6251.0,345.74,345.82,345.63,345.76,6251.0
2025-05-22 14:45:00,345.76,346.02,345.76,345.81,11478.0,345.76,346.02,345.76,345.81,11478.0
2025-05-22 14:50:00,345.86,346.29,345.85,346.07,9311.0,345.86,346.29,345.85,346.07,9311.0
2025-05-22 14:55:00,346.18,346.48,346.1,346.48,6057.0,346.18,346.48,346.1,346.48,6057.0
2025-05-22 15:00:00,346.56,346.82,346.52,346.71,4420.0,346.56,346.82,346.52,346.71,4420.0
2025-05-22 15:05:00,346.82,346.86,346.55,346.55,6061.0,346.82,346.86,346.55,346.55,6061.0
2025-05-22 15:10:00,346.53,346.84,346.49,346.77,7102.0,346.53,346.84,346.49,346.77,7102.0
2025-05-22 15:15:00,346.78,346.85,346.67,346.75,4325.0,346.78,346.85,346.67,346.75,4325.0
2025-05-22 15:20:00,346.79,347.19,346.75,346.98,17120.0,346.79,347.19,346.75,346.98,17120.0
2025-05-22 15:25:00,346.98,347.37,346.98,347.21,9073.0,346.98,347.37,346.98,347.21,9073.0
2025-05-22 15:30:00,347.28,347.32,346.97,347.15,7484.0,347.28,347.32,346.97,347.15,7484.0
2025-05-22 15:35:00,347.03,347.27,346.94,347.03,15054.0,347.03,347.27,346.94,347.03,15054.0
2025-05-22 15:40:00,347.01,347.02,346.61,346.62,9108.0,347.01,347.02,346.61,346.62,9108.0
2025-05-22 15:45:00,346.61,346.61,346.04,346.38,14730.0,346.61,346.61,346.04,346.38,14730.0
2025-05-22 15:50:00,346.48,346.61,345.77,345.77,21639.0,346.48,346.61,345.77,345.77,21639.0
2025-05-22 15:55:00,345.78,345.78,344.81,345.32,127528.0,345.78,345.78,344.81,345.32,127528.0
2025-05-23 09:30:00,337.63,341.37,336.24,341.0,71860.0,337.63,341.37,336.24,341.0,71860.0
2025-05-23 09:35:00,340.94,341.59,340.5,341.36,21243.0,340.94,341.59,340.5,341.36,21243.0
2025-05-23 09:40:00,341.23,342.06,341.12,342.06,23576.0,341.23,342.06,341.12,342.06,23576.0
2025-05-23 09:45:00,342.28,342.28,341.45,341.87,8943.0,342.28,342.28,341.45,341.87,8943.0
2025-05-23 09:50:00,342.03,342.5,341.91,341.98,12312.0,342.03,342.5,341.91,341.98,12312.0
2025-05-23 09:55:00,342.01,342.15,341.78,341.92,6036.0,342.01,342.15,341.78,341.92,6036.0
2025-05-23 10:00:00,342.05,343.04,341.95,342.85,17254.0,342.05,343.04,341.95,342.85,17254.0
2025-05-23 10:05:00,342.69,343.08,342.53,342.54,6170.0,342.69,343.08,342.53,342.54,6170.0
2025-05-23 10:10:00,342.58,343.39,342.44,342.74,12016.0,342.58,343.39,342.44,342.74,12016.0
2025-05-23 10:15:00,342.64,342.66,341.81,341.85,4746.0,342.64,342.66,341.81,341.85,4746.0
2025-05-23 10:20:00,341.69,342.44,341.67,342.44,7942.0,341.69,342.44,341.67,342.44,7942.0
2025-05-23 10:25:00,342.45,342.47,341.7,341.85,3975.0,342.45,342.47,341.7,341.85,3975.0
2025-05-23 10:30:00,341.85,342.56,341.8,342.56,7644.0,341.85,342.56,341.8,342.56,7644.0
2025-05-23 10:35:00,342.5,342.51,341.84,342.01,6419.0,342.5,342.51,341.84,342.01,6419.0
2025-05-23 10:40:00,341.92,342.34,341.71,341.94,22335.0,341.92,342.34,341.71,341.94,22335.0
2025-05-23 10:45:00,342.06,342.32,341.84,342.02,14624.0,342.06,342.32,341.84,342.02,14624.0
2025-05-23 10:50:00,341.94,341.95,341.28,341.28,5557.0,341.94,341.95,341.28,341.28,5557.0
2025-05-23 10:55:00,341.42,341.42,340.99,341.04,8288.0,341.42,341.42,340.99,341.04,8288.0
2025-05-23 11:00:00,341.12,341.82,341.04,341.72,8474.0,341.12,341.82,341.04,341.72,8474.0
2025-05-23 11:05:00,341.68,341.89,341.33,341.87,11063.0,341.68,341.89,341.33,341.87,11063.0
2025-05-23 11:10:00,341.87,342.0,341.28,341.58,9563.0,341.87,342.0,341.28,341.58,9563.0
2025-05-23 11:15:00,341.6,342.19,341.45,342.04,6086.0,341.6,342.19,341.45,342.04,6086.0
2025-05-23 11:20:00,342.05,342.52,342.05,342.27,11858.0,342.05,342.52,342.05,342.27,11858.0
2025-05-23 11:25:00,342.4,342.4,341.98,342.33,6201.0,342.4,342.4,341.98,342.33,6201.0
2025-05-23 11:30:00,342.29,342.69,342.16,342.68,5001.0,342.29,342.69,342.16,342.68,5001.0
2025-05-23 11:35:00,342.55,342.91,342.37,342.6,4501.0,342.55,342.91,342.37,342.6,4501.0
2025-05-23 11:40:00,342.67,342.7,342.47,342.65,1915.0,342.67,342.7,342.47,342.65,1915.0
2025-05-23 11:45:00,342.6,342.76,342.36,342.65,5363.0,342.6,342.76,342.36,342.65,5363.0
2025-05-23 11:50:00,342.73,342.73,342.13,342.29,4637.0,342.73,342.73,342.13,342.29,4637.0
2025-05-23 11:55:00,342.24,342.24,341.91,341.99,7092.0,342.24,342.24,341.91,341.99,7092.0
2025-05-23 12:00:00,341.97,342.55,341.97,342.07,9363.0,341.97,342.55,341.97,342.07,9363.0
2025-05-23 12:05:00,342.06,342.52,341.92,342.29,21145.0,342.06,342.52,341.92,342.29,21145.0
2025-05-23 12:10:00,342.29,342.44,342.19,342.42,3444.0,342.29,342.44,342.19,342.42,3444.0
2025-05-23 12:15:00,342.4,342.64,342.36,342.4,6081.0,342.4,342.64,342.36,342.4,6081.0
2025-05-23 12:20:00,342.58,343.08,342.58,343.07,12719.0,342.58,343.08,342.58,343.07,12719.0
2025-05-23 12:25:00,343.07,343.3,342.77,342.84,7073.0,343.07,343.3,342.77,342.84,7073.0
2025-05-23 12:30:00,342.58,342.68,342.31,342.44,4049.0,342.58,342.68,342.31,342.44,4049.0
2025-05-23 12:35:00,342.57,343.18,342.57,343.06,3865.0,342.57,343.18,342.57,343.06,3865.0
2025-05-23 12:40:00,343.17,343.3,343.0,343.13,6250.0,343.17,343.3,343.0,343.13,6250.0
2025-05-23 12:45:00,343.13,343.35,342.96,343.29,5246.0,343.13,343.35,342.96,343.29,5246.0
2025-05-23 12:50:00,343.27,343.35,343.1,343.25,3283.0,343.27,343.35,343.1,343.25,3283.0
2025-05-23 12:55:00,343.38,343.38,342.82,342.82,9200.0,343.38,343.38,342.82,342.82,9200.0
2025-05-23 13:00:00,342.86,343.2,342.83,343.2,3534.0,342.86,343.2,342.83,343.2,3534.0
2025-05-23 13:05:00,343.26,343.39,343.18,343.28,3974.0,343.26,343.39,343.18,343.28,3974.0
2025-05-23 13:10:00,343.36,343.57,343.13,343.57,6858.0,343.36,343.57,343.13,343.57,6858.0
2025-05-23 13:15:00,343.51,344.12,343.51,344.0,8903.0,343.51,344.12,343.51,344.0,8903.0
2025-05-23 13:20:00,344.05,344.05,343.82,343.86,2753.0,344.05,344.05,343.82,343.86,2753.0
2025-05-23 13:25:00,343.9,344.16,343.85,344.16,6968.0,343.9,344.16,343.85,344.16,6968.0
2025-05-23 13:30:00,344.08,344.29,343.97,343.97,3676.0,344.08,344.29,343.97,343.97,3676.0
2025-05-23 13:35:00,344.08,344.19,343.99,344.03,3838.0,344.08,344.19,343.99,344.03,3838.0
2025-05-23 13:40:00,344.03,344.03,343.76,343.86,2154.0,344.03,344.03,343.76,343.86,2154.0
2025-05-23 13:45:00,343.94,344.2,343.94,344.2,3453.0,343.94,344.2,343.94,344.2,3453.0
2025-05-23 13:50:00,344.25,344.71,344.25,344.39,5668.0,344.25,344.71,344.25,344.39,5668.0
2025-05-23 13:55:00,344.44,344.57,344.17,344.36,2257.0,344.44,344.57,344.17,344.36,2257.0
2025-05-23 14:00:00,344.47,344.66,344.44,344.66,3662.0,344.47,344.66,344.44,344.66,3662.0
2025-05-23 14:05:00,344.72,344.94,344.42,344.68,7000.0,344.72,344.94,344.42,344.68,7000.0
2025-05-23 14:10:00,344.6,344.64,344.42,344.64,1308.0,344.6,344.64,344.42,344.64,1308.0
2025-05-23 14:15:00,344.54,344.73,344.18,344.36,3911.0,344.54,344.73,344.18,344.36,3911.0
2025-05-23 14:20:00,344.16,344.23,343.59,343.81,11952.0,344.16,344.23,343.59,343.81,11952.0
2025-05-23 14:25:00,343.97,344.24,343.86,343.91,3346.0,343.97,344.24,343.86,343.91,3346.0
2025-05-23 14:30:00,343.82,344.15,343.82,344.13,3319.0,343.82,344.15,343.82,344.13,3319.0
2025-05-23 14:35:00,344.3,344.45,344.12,344.12,2606.0,344.3,344.45,344.12,344.12,2606.0
2025-05-23 14:40:00,344.1,344.29,343.99,344.12,1986.0,344.1,344.29,343.99,344.12,1986.0
2025-05-23 14:45:00,344.14,344.29,343.91,344.29,3675.0,344.14,344.29,343.91,344.29,3675.0
2025-05-23 14:50:00,344.29,344.43,344.14,344.3,4211.0,344.29,344.43,344.14,344.3,4211.0
2025-05-23 14:55:00,344.27,344.33,344.17,344.27,6590.0,344.27,344.33,344.17,344.27,6590.0
2025-05-23 15:00:00,344.27,344.42,344.13,344.15,6083.0,344.27,344.42,344.13,344.15,6083.0
2025-05-23 15:05:00,344.28,344.51,344.21,344.51,2878.0,344.28,344.51,344.21,344.51,2878.0
2025-05-23 15:10:00,344.5,344.62,344.37,344.44,9721.0,344.5,344.62,344.37,344.44,9721.0
2025-05-23 15:15:00,344.39,344.41,344.1,344.12,7143.0,344.39,344.41,344.1,344.12,7143.0
2025-05-23 15:20:00,344.01,344.07,343.72,343.94,3771.0,344.01,344.07,343.72,343.94,3771.0
2025-05-23 15:25:00,343.89,343.89,343.52,343.7,5443.0,343.89,343.89,343.52,343.7,5443.0
2025-05-23 15:30:00,343.63,343.87,343.46,343.58,10684.0,343.63,343.87,343.46,343.58,10684.0
2025-05-23 15:35:00,343.64,344.03,343.57,344.03,9119.0,343.64,344.03,343.57,344.03,9119.0
2025-05-23 15:40:00,343.94,344.14,343.83,343.84,11145.0,343.94,344.14,343.83,343.84,11145.0
2025-05-23 15:45:00,343.93,344.03,343.66,343.7,8533.0,343.93,344.03,343.66,343.7,8533.0
2025-05-23 15:50:00,343.83,343.83,343.0,343.08,18756.0,343.83,343.83,343.0,343.08,18756.0
2025-05-23 15:55:00,343.0,343.71,342.82,343.43,48109.0,343.0,343.71,342.82,343.43,48109.0
2025-05-27 09:30:00,349.95,349.95,346.88,347.33,90002.0,349.95,349.95,346.88,347.33,90002.0
2025-05-27 09:35:00,347.41,348.44,346.61,348.18,27985.0,347.41,348.44,346.61,348.18,27985.0
2025-05-27 09:40:00,348.34,348.61,348.02,348.21,8083.0,348.34,348.61,348.02,348.21,8083.0
2025-05-27 09:45:00,348.29,348.67,348.01,348.02,10384.0,348.29,348.67,348.01,348.02,10384.0
2025-05-27 09:50:00,348.14,348.3,347.29,347.63,6831.0,348.14,348.3,347.29,347.63,6831.0
2025-05-27 09:55:00,347.74,347.76,346.93,346.93,5546.0,347.74,347.76,346.93,346.93,5546.0
2025-05-27 10:00:00,347.13,347.77,346.93,347.62,15432.0,347.13,347.77,346.93,347.62,15432.0
2025-05-27 10:05:00,347.71,348.34,347.65,348.34,15857.0,347.71,348.34,347.65,348.34,15857.0
2025-05-27 10:10:00,348.37,349.0,348.22,349.0,14492.0,348.37,349.0,348.22,349.0,14492.0
2025-05-27 10:15:00,349.02,349.73,348.44,349.69,9248.0,349.02,349.73,348.44,349.69,9248.0
2025-05-27 10:20:00,349.76,350.42,349.76,350.22,15710.0,349.76,350.42,349.76,350.22,15710.0
2025-05-27 10:25:00,350.25,350.87,350.17,350.17,10734.0,350.25,350.87,350.17,350.17,10734.0
2025-05-27 10:30:00,350.17,350.46,350.07,350.42,4276.0,350.17,350.46,350.07,350.42,4276.0
2025-05-27 10:35:00,350.42,350.49,350.04,350.28,10907.0,350.42,350.49,350.04,350.28,10907.0
2025-05-27 10:40:00,350.22,350.56,350.16,350.55,9754.0,350.22,350.56,350.16,350.55,9754.0
2025-05-27 10:45:00,350.56,350.69,350.3,350.42,9922.0,350.56,350.69,350.3,350.42,9922.0
2025-05-27 10:50:00,350.39,350.79,350.39,350.5,7359.0,350.39,350.79,350.39,350.5,7359.0
2025-05-27 10:55:00,350.39,350.44,349.91,350.21,12154.0,350.39,350.44,349.91,350.21,12154.0
2025-05-27 11:00:00,350.12,350.56,350.11,350.56,10191.0,350.12,350.56,350.11,350.56,10191.0
2025-05-27 11:05:00,350.49,350.85,350.4,350.79,12674.0,350.49,350.85,350.4,350.79,12674.0
2025-05-27 11:10:00,350.81,350.87,350.45,350.83,10774.0,350.81,350.87,350.45,350.83,10774.0
2025-05-27 11:15:00,350.92,351.0,350.69,350.77,10566.0,350.92,351.0,350.69,350.77,10566.0
2025-05-27 11:20:00,350.77,350.85,350.6,350.85,10123.0,350.77,350.85,350.6,350.85,10123.0
2025-05-27 11:25:00,350.92,351.47,350.82,351.29,15753.0,350.92,351.47,350.82,351.29,15753.0
2025-05-27 11:30:00,351.2,351.51,351.05,351.51,13312.0,351.2,351.51,351.05,351.51,13312.0
2025-05-27 11:35:00,351.48,351.76,351.27,351.75,8728.0,351.48,351.76,351.27,351.75,8728.0
2025-05-27 11:40:00,351.67,352.19,351.57,351.97,11288.0,351.67,352.19,351.57,351.97,11288.0
2025-05-27 11:45:00,352.02,352.2,351.96,352.0,22188.0,352.02,352.2,351.96,352.0,22188.0
2025-05-27 11:50:00,352.04,352.12,351.8,352.0,19990.0,352.04,352.12,351.8,352.0,19990.0
2025-05-27 11:55:00,351.99,352.14,351.82,352.12,16103.0,351.99,352.14,351.82,352.12,16103.0
2025-05-27 12:00:00,352.07,352.63,352.06,352.57,14832.0,352.07,352.63,352.06,352.57,14832.0
2025-05-27 12:05:00,352.56,352.9,352.42,352.81,10116.0,352.56,352.9,352.42,352.81,10116.0
2025-05-27 12:10:00,352.81,353.03,352.54,352.6,13969.0,352.81,353.03,352.54,352.6,13969.0
2025-05-27 12:15:00,352.55,352.64,352.35,352.64,8854.0,352.55,352.64,352.35,352.64,8854.0
2025-05-27 12:20:00,352.51,352.88,352.51,352.88,5427.0,352.51,352.88,352.51,352.88,5427.0
2025-05-27 12:25:00,352.89,352.92,352.58,352.7,11248.0,352.89,352.92,352.58,352.7,11248.0
2025-05-27 12:30:00,352.71,352.95,352.6,352.67,8722.0,352.71,352.95,352.6,352.67,8722.0
2025-05-27 12:35:00,352.67,353.24,352.58,353.21,11500.0,352.67,353.24,352.58,353.21,11500.0
2025-05-27 12:40:00,353.19,353.34,352.96,353.04,8939.0,353.19,353.34,352.96,353.04,8939.0
2025-05-27 12:45:00,353.04,353.04,352.64,352.65,3826.0,353.04,353.04,352.64,352.65,3826.0
2025-05-27 12:50:00,352.63,352.96,352.63,352.85,7187.0,352.63,352.96,352.63,352.85,7187.0
2025-05-27 12:55:00,352.92,352.92,352.58,352.68,3664.0,352.92,352.92,352.58,352.68,3664.0
2025-05-27 13:00:00,352.67,352.81,352.64,352.68,8665.0,352.67,352.81,352.64,352.68,8665.0
2025-05-27 13:05:00,352.74,352.91,352.63,352.77,5694.0,352.74,352.91,352.63,352.77,5694.0
2025-05-27 13:10:00,352.78,352.78,352.43,352.6,5819.0,352.78,352.78,352.43,352.6,5819.0
2025-05-27 13:15:00,352.6,352.6,352.28,352.35,5529.0,352.6,352.6,352.28,352.35,5529.0
2025-05-27 13:20:00,352.5,352.6,352.46,352.53,4468.0,352.5,352.6,352.46,352.53,4468.0
2025-05-27 13:25:00,352.59,352.6,352.33,352.45,5102.0,352.59,352.6,352.33,352.45,5102.0
2025-05-27 13:30:00,352.39,352.63,352.27,352.57,7177.0,352.39,352.63,352.27,352.57,7177.0
2025-05-27 13:35:00,352.56,352.63,352.19,352.36,4384.0,352.56,352.63,352.19,352.36,4384.0
2025-05-27 13:40:00,352.27,352.57,352.27,352.57,3474.0,352.27,352.57,352.27,352.57,3474.0
2025-05-27 13:45:00,352.55,352.59,352.4,352.59,6731.0,352.55,352.59,352.4,352.59,6731.0
2025-05-27 13:50:00,352.65,352.71,352.58,352.58,6725.0,352.65,352.71,352.58,352.58,6725.0
2025-05-27 13:55:00,352.53,352.72,352.53,352.59,6587.0,352.53,352.72,352.53,352.59,6587.0
2025-05-27 14:00:00,352.66,352.83,352.45,352.49,4476.0,352.66,352.83,352.45,352.49,4476.0
2025-05-27 14:05:00,352.49,352.77,352.4,352.71,7131.0,352.49,352.77,352.4,352.71,7131.0
2025-05-27 14:10:00,352.67,353.02,352.64,352.88,7420.0,352.67,353.02,352.64,352.88,7420.0
2025-05-27 14:15:00,352.95,352.95,352.7,352.71,3832.0,352.95,352.95,352.7,352.71,3832.0
2025-05-27 14:20:00,352.7,352.75,352.59,352.71,4236.0,352.7,352.75,352.59,352.71,4236.0
2025-05-27 14:25:00,352.66,352.8,352.35,352.35,7918.0,352.66,352.8,352.35,352.35,7918.0
2025-05-27 14:30:00,352.38,352.68,352.38,352.62,7577.0,352.38,352.68,352.38,352.62,7577.0
2025-05-27 14:35:00,352.65,352.7,352.45,352.52,8418.0,352.65,352.7,352.45,352.52,8418.0
2025-05-27 14:40:00,352.52,352.53,352.01,352.02,6127.0,352.52,352.53,352.01,352.02,6127.0
2025-05-27 14:45:00,352.01,352.05,351.81,351.97,7573.0,352.01,352.05,351.81,351.97,7573.0
2025-05-27 14:50:00,351.88,352.06,351.87,351.97,7349.0,351.88,352.06,351.87,351.97,7349.0
2025-05-27 14:55:00,351.97,352.02,351.7,351.7,7991.0,351.97,352.02,351.7,351.7,7991.0
2025-05-27 15:00:00,351.69,351.95,351.67,351.82,6083.0,351.69,351.95,351.67,351.82,6083.0
2025-05-27 15:05:00,351.9,351.97,351.55,351.55,5957.0,351.9,351.97,351.55,351.55,5957.0
2025-05-27 15:10:00,351.55,351.68,351.44,351.52,10910.0,351.55,351.68,351.44,351.52,10910.0
2025-05-27 15:15:00,351.48,351.68,351.31,351.68,10480.0,351.48,351.68,351.31,351.68,10480.0
2025-05-27 15:20:00,351.69,351.91,351.59,351.66,11154.0,351.69,351.91,351.59,351.66,11154.0
2025-05-27 15:25:00,351.66,351.81,351.52,351.64,7917.0,351.66,351.81,351.52,351.64,7917.0
2025-05-27 15:30:00,351.59,351.69,351.37,351.55,8182.0,351.59,351.69,351.37,351.55,8182.0
2025-05-27 15:35:00,351.56,351.59,351.44,351.56,7713.0,351.56,351.59,351.44,351.56,7713.0
2025-05-27 15:40:00,351.59,351.67,351.42,351.65,15986.0,351.59,351.67,351.42,351.65,15986.0
2025-05-27 15:45:00,351.56,351.66,351.22,351.22,22657.0,351.56,351.66,351.22,351.22,22657.0
2025-05-27 15:50:00,351.18,351.4,351.09,351.12,47574.0,351.18,351.4,351.09,351.12,47574.0
2025-05-27 15:55:00,351.11,351.61,350.99,351.61,87017.0,351.11,351.61,350.99,351.61,87017.0
2025-05-28 09:30:00,352.49,352.49,351.22,351.95,35897.0,352.49,352.49,351.22,351.95,35897.0
2025-05-28 09:35:00,351.71,352.11,351.46,352.0,10076.0,351.71,352.11,351.46,352.0,10076.0
2025-05-28 09:40:00,352.12,352.71,352.11,352.17,18277.0,352.12,352.71,352.11,352.17,18277.0
2025-05-28 09:45:00,352.22,352.8,351.72,351.75,13194.0,352.22,352.8,351.72,351.75,13194.0
2025-05-28 09:50:00,351.74,351.76,350.78,351.19,22494.0,351.74,351.76,350.78,351.19,22494.0
2025-05-28 09:55:00,351.42,351.68,351.33,351.61,6391.0,351.42,351.68,351.33,351.61,6391.0
2025-05-28 10:00:00,351.61,352.0,351.51,351.92,7789.0,351.61,352.0,351.51,351.92,7789.0
2025-05-28 10:05:00,351.95,352.14,351.72,351.73,13945.0,351.95,352.14,351.72,351.73,13945.0
2025-05-28 10:10:00,351.6,351.84,351.21,351.32,20992.0,351.6,351.84,351.21,351.32,20992.0
2025-05-28 10:15:00,351.12,351.43,350.95,351.36,8188.0,351.12,351.43,350.95,351.36,8188.0
2025-05-28 10:20:00,351.3,351.52,351.02,351.52,4011.0,351.3,351.52,351.02,351.52,4011.0
2025-05-28 10:25:00,351.64,351.64,351.03,351.24,4652.0,351.64,351.64,351.03,351.24,4652.0
2025-05-28 10:30:00,351.09,351.21,350.67,351.0,8940.0,351.09,351.21,350.67,351.0,8940.0
2025-05-28 10:35:00,350.96,350.96,350.57,350.73,5797.0,350.96,350.96,350.57,350.73,5797.0
2025-05-28 10:40:00,350.69,350.99,350.63,350.73,4118.0,350.69,350.99,350.63,350.73,4118.0
2025-05-28 10:45:00,350.73,350.88,350.62,350.84,2064.0,350.73,350.88,350.62,350.84,2064.0
2025-05-28 10:50:00,350.62,350.75,350.4,350.55,4074.0,350.62,350.75,350.4,350.55,4074.0
2025-05-28 10:55:00,350.56,350.9,350.5,350.75,7760.0,350.56,350.9,350.5,350.75,7760.0
2025-05-28 11:00:00,350.67,351.32,350.58,351.19,7400.0,350.67,351.32,350.58,351.19,7400.0
2025-05-28 11:05:00,351.06,351.21,350.55,350.58,7209.0,351.06,351.21,350.55,350.58,7209.0
2025-05-28 11:10:00,350.57,350.57,350.22,350.3,5266.0,350.57,350.57,350.22,350.3,5266.0
2025-05-28 11:15:00,350.3,350.6,350.25,350.52,4797.0,350.3,350.6,350.25,350.52,4797.0
2025-05-28 11:20:00,350.61,350.76,350.1,350.23,7941.0,350.61,350.76,350.1,350.23,7941.0
2025-05-28 11:25:00,350.13,350.16,349.84,349.9,7210.0,350.13,350.16,349.84,349.9,7210.0
2025-05-28 11:30:00,349.79,350.04,349.76,349.81,4995.0,349.79,350.04,349.76,349.81,4995.0
2025-05-28 11:35:00,349.84,350.13,349.74,350.13,3007.0,349.84,350.13,349.74,350.13,3007.0
2025-05-28 11:40:00,350.13,350.17,349.9,350.1,4815.0,350.13,350.17,349.9,350.1,4815.0
2025-05-28 11:45:00,349.94,349.94,349.74,349.86,4230.0,349.94,349.94,349.74,349.86,4230.0
2025-05-28 11:50:00,350.0,350.22,350.0,350.21,1106.0,350.0,350.22,350.0,350.21,1106.0
2025-05-28 11:55:00,350.05,350.06,349.67,349.76,3459.0,350.05,350.06,349.67,349.76,3459.0
2025-05-28 12:00:00,349.69,350.26,349.68,350.24,3436.0,349.69,350.26,349.68,350.24,3436.0
2025-05-28 12:05:00,350.19,350.39,350.06,350.39,3124.0,350.19,350.39,350.06,350.39,3124.0
2025-05-28 12:10:00,350.3,350.3,350.04,350.04,3773.0,350.3,350.3,350.04,350.04,3773.0
2025-05-28 12:15:00,350.1,350.23,350.07,350.08,2024.0,350.1,350.23,350.07,350.08,2024.0
2025-05-28 12:20:00,349.93,349.98,349.78,349.96,4215.0,349.93,349.98,349.78,349.96,4215.0
2025-05-28 12:25:00,349.92,350.31,349.92,350.27,2380.0,349.92,350.31,349.92,350.27,2380.0
2025-05-28 12:30:00,350.17,350.29,350.06,350.07,2014.0,350.17,350.29,350.06,350.07,2014.0
2025-05-28 12:35:00,350.24,350.6,350.24,350.6,1894.0,350.24,350.6,350.24,350.6,1894.0
2025-05-28 12:40:00,350.57,350.58,350.39,350.55,3872.0,350.57,350.58,350.39,350.55,3872.0
2025-05-28 12:45:00,350.46,350.61,350.46,350.56,1532.0,350.46,350.61,350.46,350.56,1532.0
2025-05-28 12:50:00,350.52,350.62,350.1,350.11,5446.0,350.52,350.62,350.1,350.11,5446.0
2025-05-28 12:55:00,350.14,350.49,350.11,350.28,14627.0,350.14,350.49,350.11,350.28,14627.0
2025-05-28 13:00:00,350.28,350.78,350.27,350.78,6179.0,350.28,350.78,350.27,350.78,6179.0
2025-05-28 13:05:00,350.77,350.91,350.7,350.79,6217.0,350.77,350.91,350.7,350.79,6217.0
2025-05-28 13:10:00,350.79,350.85,350.62,350.62,3559.0,350.79,350.85,350.62,350.62,3559.0
2025-05-28 13:15:00,350.72,351.0,350.71,351.0,4770.0,350.72,351.0,350.71,351.0,4770.0
2025-05-28 13:20:00,350.96,351.09,350.79,350.84,6223.0,350.96,351.09,350.79,350.84,6223.0
2025-05-28 13:25:00,350.81,350.82,350.5,350.79,5598.0,350.81,350.82,350.5,350.79,5598.0
2025-05-28 13:30:00,350.84,350.86,350.65,350.79,3551.0,350.84,350.86,350.65,350.79,3551.0
2025-05-28 13:35:00,350.77,351.05,350.69,351.05,6598.0,350.77,351.05,350.69,351.05,6598.0
2025-05-28 13:40:00,351.04,351.09,350.7,350.85,8673.0,351.04,351.09,350.7,350.85,8673.0
2025-05-28 13:45:00,350.92,351.0,350.8,350.94,4315.0,350.92,351.0,350.8,350.94,4315.0
2025-05-28 13:50:00,350.81,351.12,350.74,351.1,5072.0,350.81,351.12,350.74,351.1,5072.0
2025-05-28 13:55:00,351.09,351.37,351.09,351.16,6624.0,351.09,351.37,351.09,351.16,6624.0
2025-05-28 14:00:00,351.03,351.47,351.02,351.42,4670.0,351.03,351.47,351.02,351.42,4670.0
2025-05-28 14:05:00,351.44,351.44,351.02,351.05,8916.0,351.44,351.44,351.02,351.05,8916.0
2025-05-28 14:10:00,351.09,351.32,351.09,351.26,5077.0,351.09,351.32,351.09,351.26,5077.0
2025-05-28 14:15:00,351.31,351.32,350.92,350.92,6926.0,351.31,351.32,350.92,350.92,6926.0
2025-05-28 14:20:00,350.88,350.97,350.72,350.97,6624.0,350.88,350.97,350.72,350.97,6624.0
2025-05-28 14:25:00,350.94,351.03,350.85,350.87,5304.0,350.94,351.03,350.85,350.87,5304.0
2025-05-28 14:30:00,350.93,351.09,350.9,350.96,6120.0,350.93,351.09,350.9,350.96,6120.0
2025-05-28 14:35:00,350.97,351.05,350.83,350.88,6325.0,350.97,351.05,350.83,350.88,6325.0
2025-05-28 14:40:00,350.92,351.03,350.83,350.88,4146.0,350.92,351.03,350.83,350.88,4146.0
2025-05-28 14:45:00,350.95,350.97,350.6,350.6,12763.0,350.95,350.97,350.6,350.6,12763.0
2025-05-28 14:50:00,350.65,350.65,349.14,349.63,23597.0,350.65,350.65,349.14,349.63,23597.0
2025-05-28 14:55:00,349.62,350.15,349.61,349.96,11286.0,349.62,350.15,349.61,349.96,11286.0
2025-05-28 15:00:00,350.05,350.41,349.86,350.29,7496.0,350.05,350.41,349.86,350.29,7496.0
2025-05-28 15:05:00,350.27,350.86,350.26,350.56,9972.0,350.27,350.86,350.26,350.56,9972.0
2025-05-28 15:10:00,350.56,350.77,350.08,350.2,13791.0,350.56,350.77,350.08,350.2,13791.0
2025-05-28 15:15:00,350.32,350.33,349.87,350.06,10609.0,350.32,350.33,349.87,350.06,10609.0
2025-05-28 15:20:00,350.06,350.09,349.74,349.92,11561.0,350.06,350.09,349.74,349.92,11561.0
2025-05-28 15:25:00,349.92,349.97,349.75,349.84,9144.0,349.92,349.97,349.75,349.84,9144.0
2025-05-28 15:30:00,349.8,349.95,349.4,349.48,18124.0,349.8,349.95,349.4,349.48,18124.0
2025-05-28 15:35:00,349.49,349.55,349.26,349.36,12259.0,349.49,349.55,349.26,349.36,12259.0
2025-05-28 15:40:00,349.32,349.56,349.22,349.38,25738.0,349.32,349.56,349.22,349.38,25738.0
2025-05-28 15:45:00,349.35,349.88,349.29,349.72,16686.0,349.35,349.88,349.29,349.72,16686.0
2025-05-28 15:50:00,349.64,349.64,348.95,349.1,35009.0,349.64,349.64,348.95,349.1,35009.0
2025-05-28 15:55:00,349.09,349.71,348.86,349.47,106886.0,349.09,349.71,348.86,349.47,106886.0
2025-05-29 09:30:00,352.2,352.85,351.9,352.54,41218.0,352.2,352.85,351.9,352.54,41218.0
2025-05-29 09:35:00,352.63,353.09,352.6,352.69,9112.0,352.63,353.09,352.6,352.69,9112.0
2025-05-29 09:40:00,352.6,352.74,352.16,352.2,13844.0,352.6,352.74,352.16,352.2,13844.0
2025-05-29 09:45:00,352.16,352.49,351.89,352.33,32739.0,352.16,352.49,351.89,352.33,32739.0
2025-05-29 09:50:00,352.24,352.7,351.75,352.62,10982.0,352.24,352.7,351.75,352.62,10982.0
2025-05-29 09:55:00,352.5,352.69,351.49,352.25,15726.0,352.5,352.69,351.49,352.25,15726.0
2025-05-29 10:00:00,352.31,352.79,351.88,351.88,6927.0,352.31,352.79,351.88,351.88,6927.0
2025-05-29 10:05:00,351.74,351.75,350.16,350.35,17830.0,351.74,351.75,350.16,350.35,17830.0
2025-05-29 10:10:00,350.51,351.01,350.41,350.7,19945.0,350.51,351.01,350.41,350.7,19945.0
2025-05-29 10:15:00,350.95,351.33,350.18,350.32,10151.0,350.95,351.33,350.18,350.32,10151.0
2025-05-29 10:20:00,350.38,350.45,349.96,350.18,6330.0,350.38,350.45,349.96,350.18,6330.0
2025-05-29 10:25:00,350.19,350.69,350.19,350.69,5358.0,350.19,350.69,350.19,350.69,5358.0
2025-05-29 10:30:00,350.59,351.0,350.01,350.07,6659.0,350.59,351.0,350.01,350.07,6659.0
2025-05-29 10:35:00,350.01,350.48,350.0,350.37,5756.0,350.01,350.48,350.0,350.37,5756.0
2025-05-29 10:40:00,350.25,350.3,349.8,350.18,6962.0,350.25,350.3,349.8,350.18,6962.0
2025-05-29 10:45:00,350.17,350.58,350.17,350.21,5380.0,350.17,350.58,350.17,350.21,5380.0
2025-05-29 10:50:00,350.21,350.99,349.6,350.88,10554.0,350.21,350.99,349.6,350.88,10554.0
2025-05-29 10:55:00,350.97,351.5,350.87,351.24,4787.0,350.97,351.5,350.87,351.24,4787.0
2025-05-29 11:00:00,351.27,351.43,350.55,350.65,7001.0,351.27,351.43,350.55,350.65,7001.0
2025-05-29 11:05:00,350.7,350.95,350.4,350.71,4357.0,350.7,350.95,350.4,350.71,4357.0
2025-05-29 11:10:00,350.62,351.17,350.62,350.67,5118.0,350.62,351.17,350.62,350.67,5118.0
2025-05-29 11:15:00,350.79,350.9,350.67,350.7,4318.0,350.79,350.9,350.67,350.7,4318.0
2025-05-29 11:20:00,350.72,351.05,350.72,350.9,5264.0,350.72,351.05,350.72,350.9,5264.0
2025-05-29 11:25:00,350.95,351.18,350.86,351.12,7784.0,350.95,351.18,350.86,351.12,7784.0
2025-05-29 11:30:00,351.08,351.08,349.86,350.04,9992.0,351.08,351.08,349.86,350.04,9992.0
2025-05-29 11:35:00,350.16,350.36,349.98,349.98,5868.0,350.16,350.36,349.98,349.98,5868.0
2025-05-29 11:40:00,350.06,350.61,350.06,350.48,3952.0,350.06,350.61,350.06,350.48,3952.0
2025-05-29 11:45:00,350.54,350.86,350.42,350.48,7510.0,350.54,350.86,350.42,350.48,7510.0
2025-05-29 11:50:00,350.49,350.96,350.48,350.61,4365.0,350.49,350.96,350.48,350.61,4365.0
2025-05-29 11:55:00,350.5,350.66,349.01,349.2,28771.0,350.5,350.66,349.01,349.2,28771.0
2025-05-29 12:00:00,349.19,349.39,348.74,349.31,10947.0,349.19,349.39,348.74,349.31,10947.0
2025-05-29 12:05:00,349.3,349.69,349.3,349.36,9381.0,349.3,349.69,349.3,349.36,9381.0
2025-05-29 12:10:00,349.37,350.03,349.36,349.85,21222.0,349.37,350.03,349.36,349.85,21222.0
2025-05-29 12:15:00,349.91,350.58,349.9,350.56,8720.0,349.91,350.58,349.9,350.56,8720.0
2025-05-29 12:20:00,350.56,350.67,350.33,350.57,4834.0,350.56,350.67,350.33,350.57,4834.0
2025-05-29 12:25:00,350.7,350.98,350.49,350.87,5889.0,350.7,350.98,350.49,350.87,5889.0
2025-05-29 12:30:00,350.76,351.17,350.76,350.86,6801.0,350.76,351.17,350.76,350.86,6801.0
2025-05-29 12:35:00,350.86,351.02,350.56,350.9,7822.0,350.86,351.02,350.56,350.9,7822.0
2025-05-29 12:40:00,351.01,351.27,350.79,351.27,5328.0,351.01,351.27,350.79,351.27,5328.0
2025-05-29 12:45:00,351.26,351.29,350.9,350.98,5193.0,351.26,351.29,350.9,350.98,5193.0
2025-05-29 12:50:00,350.95,351.37,350.88,351.37,9767.0,350.95,351.37,350.88,351.37,9767.0
2025-05-29 12:55:00,351.27,351.88,351.2,351.79,19588.0,351.27,351.88,351.2,351.79,19588.0
2025-05-29 13:00:00,351.78,352.34,351.77,352.0,14634.0,351.78,352.34,351.77,352.0,14634.0
2025-05-29 13:05:00,352.0,352.19,351.75,351.85,12602.0,352.0,352.19,351.75,351.85,12602.0
2025-05-29 13:10:00,351.97,352.18,351.86,352.0,7931.0,351.97,352.18,351.86,352.0,7931.0
2025-05-29 13:15:00,352.07,352.13,351.75,351.84,10817.0,352.07,352.13,351.75,351.84,10817.0
2025-05-29 13:20:00,351.93,352.19,351.86,352.06,5362.0,351.93,352.19,351.86,352.06,5362.0
2025-05-29 13:25:00,352.0,352.08,351.68,351.87,5996.0,352.0,352.08,351.68,351.87,5996.0
2025-05-29 13:30:00,351.87,352.24,351.76,352.06,7786.0,351.87,352.24,351.76,352.06,7786.0
2025-05-29 13:35:00,351.97,352.47,351.97,352.18,7799.0,351.97,352.47,351.97,352.18,7799.0
2025-05-29 13:40:00,352.12,352.34,352.02,352.02,7019.0,352.12,352.34,352.02,352.02,7019.0
2025-05-29 13:45:00,352.08,352.14,351.65,351.66,5762.0,352.08,352.14,351.65,351.66,5762.0
2025-05-29 13:50:00,351.74,352.08,351.61,351.66,13212.0,351.74,352.08,351.61,351.66,13212.0
2025-05-29 13:55:00,351.66,351.91,351.5,351.58,9705.0,351.66,351.91,351.5,351.58,9705.0
2025-05-29 14:00:00,351.58,352.18,351.58,352.13,8376.0,351.58,352.18,351.58,352.13,8376.0
2025-05-29 14:05:00,352.19,352.37,352.04,352.11,9447.0,352.19,352.37,352.04,352.11,9447.0
2025-05-29 14:10:00,352.2,352.2,351.93,352.08,8969.0,352.2,352.2,351.93,352.08,8969.0
2025-05-29 14:15:00,352.09,352.09,351.29,351.32,16522.0,352.09,352.09,351.29,351.32,16522.0
2025-05-29 14:20:00,351.21,351.46,351.01,351.31,7883.0,351.21,351.46,351.01,351.31,7883.0
2025-05-29 14:25:00,351.22,351.6,351.19,351.49,7484.0,351.22,351.6,351.19,351.49,7484.0
2025-05-29 14:30:00,351.56,352.02,351.56,351.96,4653.0,351.56,352.02,351.56,351.96,4653.0
2025-05-29 14:35:00,351.91,352.26,351.91,352.06,5207.0,351.91,352.26,351.91,352.06,5207.0
2025-05-29 14:40:00,352.04,352.19,351.94,352.07,6347.0,352.04,352.19,351.94,352.07,6347.0
2025-05-29 14:45:00,352.04,352.21,352.04,352.1,6305.0,352.04,352.21,352.04,352.1,6305.0
2025-05-29 14:50:00,352.16,352.32,352.03,352.04,9876.0,352.16,352.32,352.03,352.04,9876.0
2025-05-29 14:55:00,352.13,352.14,351.45,351.68,11102.0,352.13,352.14,351.45,351.68,11102.0
2025-05-29 15:00:00,351.68,351.96,351.68,351.88,7732.0,351.68,351.96,351.68,351.88,7732.0
2025-05-29 15:05:00,351.88,351.96,351.49,351.66,9335.0,351.88,351.96,351.49,351.66,9335.0
2025-05-29 15:10:00,351.7,351.98,351.62,351.74,9160.0,351.7,351.98,351.62,351.74,9160.0
2025-05-29 15:15:00,351.84,352.09,351.64,351.98,11663.0,351.84,352.09,351.64,351.98,11663.0
2025-05-29 15:20:00,352.04,352.26,351.98,352.13,17363.0,352.04,352.26,351.98,352.13,17363.0
2025-05-29 15:25:00,352.08,352.28,351.67,351.69,10025.0,352.08,352.28,351.67,351.69,10025.0
2025-05-29 15:30:00,351.77,352.11,351.72,351.88,19612.0,351.77,352.11,351.72,351.88,19612.0
2025-05-29 15:35:00,351.84,351.95,351.67,351.78,21483.0,351.84,351.95,351.67,351.78,21483.0
2025-05-29 15:40:00,351.88,352.12,351.71,351.85,23395.0,351.88,352.12,351.71,351.85,23395.0
2025-05-29 15:45:00,351.8,352.4,351.79,352.22,16801.0,351.8,352.4,351.79,352.22,16801.0
2025-05-29 15:50:00,352.4,352.63,351.44,351.51,34754.0,352.4,352.63,351.44,351.51,34754.0
2025-05-29 15:55:00,351.6,351.91,351.47,351.78,96231.0,351.6,351.91,351.47,351.78,96231.0
2025-05-30 09:30:00,351.83,352.63,349.45,349.91,59291.0,351.83,352.63,349.45,349.91,59291.0
2025-05-30 09:35:00,349.72,351.4,349.36,351.31,21385.0,349.72,351.4,349.36,351.31,21385.0
2025-05-30 09:40:00,351.11,351.48,350.59,351.04,14753.0,351.11,351.48,350.59,351.04,14753.0
2025-05-30 09:45:00,351.09,351.54,350.87,351.13,10805.0,351.09,351.54,350.87,351.13,10805.0
2025-05-30 09:50:00,350.93,351.58,350.93,351.43,9535.0,350.93,351.58,350.93,351.43,9535.0
2025-05-30 09:55:00,351.44,351.59,350.86,351.15,8476.0,351.44,351.59,350.86,351.15,8476.0
2025-05-30 10:00:00,351.27,352.22,351.27,351.5,8071.0,351.27,352.22,351.27,351.5,8071.0
2025-05-30 10:05:00,351.68,352.43,351.68,352.36,8252.0,351.68,352.43,351.68,352.36,8252.0
2025-05-30 10:10:00,352.3,352.74,352.05,352.66,6694.0,352.3,352.74,352.05,352.66,6694.0
2025-05-30 10:15:00,352.58,352.6,351.96,352.16,7054.0,352.58,352.6,351.96,352.16,7054.0
2025-05-30 10:20:00,352.19,352.2,351.7,352.07,4911.0,352.19,352.2,351.7,352.07,4911.0
2025-05-30 10:25:00,351.95,352.25,351.78,352.24,6726.0,351.95,352.25,351.78,352.24,6726.0
2025-05-30 10:30:00,352.16,352.7,352.08,352.45,12461.0,352.16,352.7,352.08,352.45,12461.0
2025-05-30 10:35:00,352.46,352.74,352.23,352.64,9657.0,352.46,352.74,352.23,352.64,9657.0
2025-05-30 10:40:00,352.64,352.64,352.07,352.07,7714.0,352.64,352.64,352.07,352.07,7714.0
2025-05-30 10:45:00,352.06,352.11,351.86,351.86,4755.0,352.06,352.11,351.86,351.86,4755.0
2025-05-30 10:50:00,351.86,352.17,351.64,352.17,8637.0,351.86,352.17,351.64,352.17,8637.0
2025-05-30 10:55:00,352.19,352.62,351.92,352.05,8936.0,352.19,352.62,351.92,352.05,8936.0
2025-05-30 11:00:00,352.02,352.23,351.95,352.23,7057.0,352.02,352.23,351.95,352.23,7057.0
2025-05-30 11:05:00,352.18,352.52,352.18,352.26,8508.0,352.18,352.52,352.18,352.26,8508.0
2025-05-30 11:10:00,352.28,352.43,352.03,352.38,3864.0,352.28,352.43,352.03,352.38,3864.0
2025-05-30 11:15:00,352.33,352.39,352.11,352.19,9243.0,352.33,352.39,352.11,352.19,9243.0
2025-05-30 11:20:00,352.31,352.74,352.31,352.72,6200.0,352.31,352.74,352.31,352.72,6200.0
2025-05-30 11:25:00,352.65,353.24,352.63,353.03,13463.0,352.65,353.24,352.63,353.03,13463.0
2025-05-30 11:30:00,353.0,353.12,352.37,352.49,11098.0,353.0,353.12,352.37,352.49,11098.0
2025-05-30 11:35:00,352.49,352.63,352.17,352.36,6637.0,352.49,352.63,352.17,352.36,6637.0
2025-05-30 11:40:00,352.35,352.36,352.0,352.0,9486.0,352.35,352.36,352.0,352.0,9486.0
2025-05-30 11:45:00,351.94,352.44,351.94,352.44,9345.0,351.94,352.44,351.94,352.44,9345.0
2025-05-30 11:50:00,352.43,352.58,352.19,352.36,5920.0,352.43,352.58,352.19,352.36,5920.0
2025-05-30 11:55:00,352.29,352.59,352.29,352.44,5602.0,352.29,352.59,352.29,352.44,5602.0
2025-05-30 12:00:00,352.38,352.6,352.29,352.43,8778.0,352.38,352.6,352.29,352.43,8778.0
2025-05-30 12:05:00,352.35,352.94,352.35,352.94,8951.0,352.35,352.94,352.35,352.94,8951.0
2025-05-30 12:10:00,352.96,353.03,352.73,352.83,11014.0,352.96,353.03,352.73,352.83,11014.0
2025-05-30 12:15:00,352.81,352.87,352.1,352.31,9987.0,352.81,352.87,352.1,352.31,9987.0
2025-05-30 12:20:00,352.31,352.48,351.94,352.06,8841.0,352.31,352.48,351.94,352.06,8841.0
2025-05-30 12:25:00,352.06,352.2,350.97,351.18,25395.0,352.06,352.2,350.97,351.18,25395.0
2025-05-30 12:30:00,351.21,351.28,349.73,350.03,26131.0,351.21,351.28,349.73,350.03,26131.0
2025-05-30 12:35:00,350.05,350.81,349.93,350.8,15511.0,350.05,350.81,349.93,350.8,15511.0
2025-05-30 12:40:00,350.81,351.0,350.12,350.17,11432.0,350.81,351.0,350.12,350.17,11432.0
2025-05-30 12:45:00,350.19,350.53,350.08,350.36,11770.0,350.19,350.53,350.08,350.36,11770.0
2025-05-30 12:50:00,350.32,350.33,349.89,349.89,17075.0,350.32,350.33,349.89,349.89,17075.0
2025-05-30 12:55:00,350.0,350.08,349.85,350.08,4050.0,350.0,350.08,349.85,350.08,4050.0
2025-05-30 13:00:00,349.96,350.51,349.89,350.51,9103.0,349.96,350.51,349.89,350.51,9103.0
2025-05-30 13:05:00,350.5,350.91,350.49,350.81,5232.0,350.5,350.91,350.49,350.81,5232.0
2025-05-30 13:10:00,350.63,350.75,350.59,350.7,8856.0,350.63,350.75,350.59,350.7,8856.0
2025-05-30 13:15:00,350.68,350.97,350.56,350.94,15867.0,350.68,350.97,350.56,350.94,15867.0
2025-05-30 13:20:00,351.0,351.04,350.61,350.79,16909.0,351.0,351.04,350.61,350.79,16909.0
2025-05-30 13:25:00,350.78,351.3,350.72,351.27,5389.0,350.78,351.3,350.72,351.27,5389.0
2025-05-30 13:30:00,351.39,351.5,351.16,351.24,10011.0,351.39,351.5,351.16,351.24,10011.0
2025-05-30 13:35:00,351.23,351.39,351.02,351.27,5348.0,351.23,351.39,351.02,351.27,5348.0
2025-05-30 13:40:00,351.2,351.31,351.0,351.0,5390.0,351.2,351.31,351.0,351.0,5390.0
2025-05-30 13:45:00,350.89,351.01,350.59,350.72,5763.0,350.89,351.01,350.59,350.72,5763.0
2025-05-30 13:50:00,350.77,351.11,350.77,351.11,7634.0,350.77,351.11,350.77,351.11,7634.0
2025-05-30 13:55:00,351.02,351.02,350.62,350.75,10776.0,351.02,351.02,350.62,350.75,10776.0
2025-05-30 14:00:00,350.69,351.34,350.63,351.01,13611.0,350.69,351.34,350.63,351.01,13611.0
2025-05-30 14:05:00,350.99,351.58,350.91,351.55,5173.0,350.99,351.58,350.91,351.55,5173.0
2025-05-30 14:10:00,351.55,351.7,351.45,351.54,4995.0,351.55,351.7,351.45,351.54,4995.0
2025-05-30 14:15:00,351.54,351.95,351.12,351.82,19093.0,351.54,351.95,351.12,351.82,19093.0
2025-05-30 14:20:00,351.72,351.81,351.5,351.63,3467.0,351.72,351.81,351.5,351.63,3467.0
2025-05-30 14:25:00,351.75,352.02,351.65,351.78,6539.0,351.75,352.02,351.65,351.78,6539.0
2025-05-30 14:30:00,351.78,351.78,351.4,351.42,5922.0,351.78,351.78,351.4,351.42,5922.0
2025-05-30 14:35:00,351.46,351.59,351.35,351.39,7766.0,351.46,351.59,351.35,351.39,7766.0
2025-05-30 14:40:00,351.41,351.41,351.07,351.07,6830.0,351.41,351.41,351.07,351.07,6830.0
2025-05-30 14:45:00,351.22,351.34,351.1,351.34,7521.0,351.22,351.34,351.1,351.34,7521.0
2025-05-30 14:50:00,351.29,351.54,351.29,351.36,5422.0,351.29,351.54,351.29,351.36,5422.0
2025-05-30 14:55:00,351.35,351.58,351.28,351.5,5511.0,351.35,351.58,351.28,351.5,5511.0
2025-05-30 15:00:00,351.59,352.1,351.59,352.0,7834.0,351.59,352.1,351.59,352.0,7834.0
2025-05-30 15:05:00,352.0,352.22,351.89,351.98,13277.0,352.0,352.22,351.89,351.98,13277.0
2025-05-30 15:10:00,351.88,352.01,351.51,351.81,22261.0,351.88,352.01,351.51,351.81,22261.0
2025-05-30 15:15:00,351.88,352.29,351.69,352.18,13083.0,351.88,352.29,351.69,352.18,13083.0
2025-05-30 15:20:00,352.17,352.44,351.94,352.34,9222.0,352.17,352.44,351.94,352.34,9222.0
2025-05-30 15:25:00,352.4,352.73,352.35,352.5,11944.0,352.4,352.73,352.35,352.5,11944.0
2025-05-30 15:30:00,352.44,352.49,351.92,352.27,23038.0,352.44,352.49,351.92,352.27,23038.0
2025-05-30 15:35:00,352.19,352.28,351.66,351.83,28158.0,352.19,352.28,351.66,351.83,28158.0
2025-05-30 15:40:00,351.82,351.83,351.04,351.11,31701.0,351.82,351.83,351.04,351.11,31701.0
2025-05-30 15:45:00,351.15,351.18,350.31,350.31,65434.0,351.15,351.18,350.31,350.31,65434.0
2025-05-30 15:50:00,350.17,350.28,347.69,347.73,173963.0,350.17,350.28,347.69,347.73,173963.0
2025-05-30 15:55:00,347.86,348.45,347.02,347.34,515325.0,347.86,348.45,347.02,347.34,515325.0
2025-06-02 09:30:00,346.47,346.47,344.98,345.16,91648.0,346.47,346.47,344.98,345.16,91648.0
2025-06-02 09:35:00,345.2,345.2,343.05,343.16,50723.0,345.2,345.2,343.05,343.16,50723.0
2025-06-02 09:40:00,343.19,343.66,342.79,342.87,37786.0,343.19,343.66,342.79,342.87,37786.0
2025-06-02 09:45:00,342.9,343.64,342.82,343.03,18746.0,342.9,343.64,342.82,343.03,18746.0
2025-06-02 09:50:00,342.94,342.94,341.52,342.91,31090.0,342.94,342.94,341.52,342.91,31090.0
2025-06-02 09:55:00,342.98,343.78,342.57,343.32,20702.0,342.98,343.78,342.57,343.32,20702.0
2025-06-02 10:00:00,343.17,343.17,341.74,342.3,15411.0,343.17,343.17,341.74,342.3,15411.0
2025-06-02 10:05:00,342.38,342.56,342.03,342.06,7698.0,342.38,342.56,342.03,342.06,7698.0
2025-06-02 10:10:00,342.18,342.88,342.07,342.5,8651.0,342.18,342.88,342.07,342.5,8651.0
2025-06-02 10:15:00,342.52,342.63,341.8,341.92,11606.0,342.52,342.63,341.8,341.92,11606.0
2025-06-02 10:20:00,341.8,343.41,341.8,342.91,8247.0,341.8,343.41,341.8,342.91,8247.0
2025-06-02 10:25:00,342.94,343.4,342.85,343.37,7348.0,342.94,343.4,342.85,343.37,7348.0
2025-06-02 10:30:00,343.38,343.6,343.17,343.6,15685.0,343.38,343.6,343.17,343.6,15685.0
2025-06-02 10:35:00,343.6,343.99,343.05,343.16,10809.0,343.6,343.99,343.05,343.16,10809.0
2025-06-02 10:40:00,342.94,342.94,342.35,342.75,5572.0,342.94,342.94,342.35,342.75,5572.0
2025-06-02 10:45:00,342.81,343.04,342.6,342.63,5610.0,342.81,343.04,342.6,342.63,5610.0
2025-06-02 10:50:00,342.53,342.79,342.42,342.55,6847.0,342.53,342.79,342.42,342.55,6847.0
2025-06-02 10:55:00,342.5,342.52,341.65,341.93,19490.0,342.5,342.52,341.65,341.93,19490.0
2025-06-02 11:00:00,341.82,342.21,340.98,340.98,31899.0,341.82,342.21,340.98,340.98,31899.0
2025-06-02 11:05:00,341.03,341.26,340.65,340.65,13151.0,341.03,341.26,340.65,340.65,13151.0
2025-06-02 11:10:00,340.65,341.04,340.4,340.65,7087.0,340.65,341.04,340.4,340.65,7087.0
2025-06-02 11:15:00,340.58,340.84,340.28,340.73,12489.0,340.58,340.84,340.28,340.73,12489.0
2025-06-02 11:20:00,340.63,340.84,340.53,340.57,9588.0,340.63,340.84,340.53,340.57,9588.0
2025-06-02 11:25:00,340.63,340.71,339.61,339.71,13880.0,340.63,340.71,339.61,339.71,13880.0
2025-06-02 11:30:00,339.71,340.04,339.68,339.71,11753.0,339.71,340.04,339.68,339.71,11753.0
2025-06-02 11:35:00,339.69,339.98,339.65,339.71,9070.0,339.69,339.98,339.65,339.71,9070.0
2025-06-02 11:40:00,339.65,340.32,339.51,340.3,11207.0,339.65,340.32,339.51,340.3,11207.0
2025-06-02 11:45:00,340.27,340.61,340.19,340.52,9750.0,340.27,340.61,340.19,340.52,9750.0
2025-06-02 11:50:00,340.47,341.1,340.47,340.69,5355.0,340.47,341.1,340.47,340.69,5355.0
2025-06-02 11:55:00,340.71,340.79,339.97,340.2,20998.0,340.71,340.79,339.97,340.2,20998.0
2025-06-02 12:00:00,340.15,340.22,339.67,339.87,23657.0,340.15,340.22,339.67,339.87,23657.0
2025-06-02 12:05:00,339.8,339.96,339.5,339.78,11241.0,339.8,339.96,339.5,339.78,11241.0
2025-06-02 12:10:00,339.75,340.4,339.75,340.25,10813.0,339.75,340.4,339.75,340.25,10813.0
2025-06-02 12:15:00,340.18,340.35,340.01,340.28,4924.0,340.18,340.35,340.01,340.28,4924.0
2025-06-02 12:20:00,340.28,340.46,340.22,340.37,13467.0,340.28,340.46,340.22,340.37,13467.0
2025-06-02 12:25:00,340.3,340.36,339.89,340.22,6112.0,340.3,340.36,339.89,340.22,6112.0
2025-06-02 12:30:00,340.26,340.75,340.26,340.71,10692.0,340.26,340.75,340.26,340.71,10692.0
2025-06-02 12:35:00,340.68,340.76,340.37,340.44,6291.0,340.68,340.76,340.37,340.44,6291.0
2025-06-02 12:40:00,340.36,340.43,340.11,340.27,11941.0,340.36,340.43,340.11,340.27,11941.0
2025-06-02 12:45:00,340.25,340.58,340.13,340.13,16825.0,340.25,340.58,340.13,340.13,16825.0
2025-06-02 12:50:00,340.25,341.09,340.21,341.09,7021.0,340.25,341.09,340.21,341.09,7021.0
2025-06-02 12:55:00,341.01,341.3,341.01,341.18,9540.0,341.01,341.3,341.01,341.18,9540.0
2025-06-02 13:00:00,341.18,341.43,341.17,341.24,7562.0,341.18,341.43,341.17,341.24,7562.0
2025-06-02 13:05:00,341.19,341.51,341.11,341.5,7160.0,341.19,341.51,341.11,341.5,7160.0
2025-06-02 13:10:00,341.48,341.73,341.4,341.54,17147.0,341.48,341.73,341.4,341.54,17147.0
2025-06-02 13:15:00,341.57,341.79,341.43,341.65,19143.0,341.57,341.79,341.43,341.65,19143.0
2025-06-02 13:20:00,341.66,341.66,341.18,341.62,9440.0,341.66,341.66,341.18,341.62,9440.0
2025-06-02 13:25:00,341.55,341.55,341.06,341.2,7430.0,341.55,341.55,341.06,341.2,7430.0
2025-06-02 13:30:00,341.27,341.77,341.26,341.75,8921.0,341.27,341.77,341.26,341.75,8921.0
2025-06-02 13:35:00,341.69,342.1,341.53,342.1,10054.0,341.69,342.1,341.53,342.1,10054.0
2025-06-02 13:40:00,342.08,342.08,341.83,341.9,11117.0,342.08,342.08,341.83,341.9,11117.0
2025-06-02 13:45:00,341.9,342.35,341.89,342.23,6841.0,341.9,342.35,341.89,342.23,6841.0
2025-06-02 13:50:00,342.15,342.44,342.14,342.35,6378.0,342.15,342.44,342.14,342.35,6378.0
2025-06-02 13:55:00,342.27,343.18,342.26,342.84,6573.0,342.27,343.18,342.26,342.84,6573.0
2025-06-02 14:00:00,342.84,343.2,342.65,342.79,15938.0,342.84,343.2,342.65,342.79,15938.0
2025-06-02 14:05:00,342.79,343.04,342.62,342.8,13172.0,342.79,343.04,342.62,342.8,13172.0
2025-06-02 14:10:00,342.91,343.41,342.88,343.27,6110.0,342.91,343.41,342.88,343.27,6110.0
2025-06-02 14:15:00,343.29,344.0,343.28,343.84,7427.0,343.29,344.0,343.28,343.84,7427.0
2025-06-02 14:20:00,343.83,344.37,343.72,343.99,10662.0,343.83,344.37,343.72,343.99,10662.0
2025-06-02 14:25:00,343.99,344.17,343.94,344.04,9677.0,343.99,344.17,343.94,344.04,9677.0
2025-06-02 14:30:00,344.04,344.42,343.95,344.28,13370.0,344.04,344.42,343.95,344.28,13370.0
2025-06-02 14:35:00,344.3,344.56,344.11,344.55,6643.0,344.3,344.56,344.11,344.55,6643.0
2025-06-02 14:40:00,344.54,344.7,344.35,344.5,6584.0,344.54,344.7,344.35,344.5,6584.0
2025-06-02 14:45:00,344.51,344.57,344.23,344.44,3784.0,344.51,344.57,344.23,344.44,3784.0
2025-06-02 14:50:00,344.37,344.57,344.23,344.37,11090.0,344.37,344.57,344.23,344.37,11090.0
2025-06-02 14:55:00,344.43,344.72,344.41,344.66,5000.0,344.43,344.72,344.41,344.66,5000.0
2025-06-02 15:00:00,344.66,344.72,344.56,344.62,11239.0,344.66,344.72,344.56,344.62,11239.0
2025-06-02 15:05:00,344.6,344.69,344.23,344.3,8447.0,344.6,344.69,344.23,344.3,8447.0
2025-06-02 15:10:00,344.35,344.47,344.3,344.42,7307.0,344.35,344.47,344.3,344.42,7307.0
2025-06-02 15:15:00,344.42,344.71,344.34,344.53,17498.0,344.42,344.71,344.34,344.53,17498.0
2025-06-02 15:20:00,344.54,345.04,344.49,344.95,16635.0,344.54,345.04,344.49,344.95,16635.0
2025-06-02 15:25:00,344.87,345.0,344.76,344.94,10303.0,344.87,345.0,344.76,344.94,10303.0
2025-06-02 15:30:00,344.92,344.92,344.49,344.5,14174.0,344.92,344.92,344.49,344.5,14174.0
2025-06-02 15:35:00,344.5,344.69,344.33,344.55,14220.0,344.5,344.69,344.33,344.55,14220.0
2025-06-02 15:40:00,344.55,344.79,344.45,344.6,12244.0,344.55,344.79,344.45,344.6,12244.0
2025-06-02 15:45:00,344.6,344.75,344.4,344.46,16904.0,344.6,344.75,344.4,344.46,16904.0
2025-06-02 15:50:00,344.39,345.0,344.38,344.69,25225.0,344.39,345.0,344.38,344.69,25225.0
2025-06-02 15:55:00,344.73,344.92,344.45,344.75,112055.0,344.73,344.92,344.45,344.75,112055.0
2025-06-03 09:30:00,346.0,346.99,345.23,346.28,78369.0,346.0,346.99,345.23,346.28,78369.0
2025-06-03 09:35:00,346.03,346.08,344.91,345.02,12426.0,346.03,346.08,344.91,345.02,12426.0
2025-06-03 09:40:00,345.18,345.86,345.17,345.72,9329.0,345.18,345.86,345.17,345.72,9329.0
2025-06-03 09:45:00,345.8,346.63,345.8,346.45,12340.0,345.8,346.63,345.8,346.45,12340.0
2025-06-03 09:50:00,346.45,347.3,346.43,347.2,8709.0,346.45,347.3,346.43,347.2,8709.0
2025-06-03 09:55:00,347.18,347.31,345.53,345.86,7018.0,347.18,347.31,345.53,345.86,7018.0
2025-06-03 10:00:00,346.02,346.81,346.02,346.31,34806.0,346.02,346.81,346.02,346.31,34806.0
2025-06-03 10:05:00,346.29,346.76,345.82,346.76,9391.0,346.29,346.76,345.82,346.76,9391.0
2025-06-03 10:10:00,346.66,347.28,346.51,347.22,10367.0,346.66,347.28,346.51,347.22,10367.0
2025-06-03 10:15:00,347.27,347.89,347.22,347.83,4250.0,347.27,347.89,347.22,347.83,4250.0
2025-06-03 10:20:00,347.81,348.75,347.7,348.56,26804.0,347.81,348.75,347.7,348.56,26804.0
2025-06-03 10:25:00,348.49,349.22,348.45,349.16,9808.0,348.49,349.22,348.45,349.16,9808.0
2025-06-03 10:30:00,349.12,349.25,348.69,348.69,13591.0,349.12,349.25,348.69,348.69,13591.0
2025-06-03 10:35:00,348.72,348.73,348.18,348.64,4466.0,348.72,348.73,348.18,348.64,4466.0
2025-06-03 10:40:00,348.45,348.88,348.41,348.87,12908.0,348.45,348.88,348.41,348.87,12908.0
2025-06-03 10:45:00,348.97,349.0,348.45,348.83,10734.0,348.97,349.0,348.45,348.83,10734.0
2025-06-03 10:50:00,348.92,349.17,348.81,348.87,7827.0,348.92,349.17,348.81,348.87,7827.0
2025-06-03 10:55:00,348.9,349.07,348.7,348.9,11632.0,348.9,349.07,348.7,348.9,11632.0
2025-06-03 11:00:00,348.94,349.89,348.9,349.85,22096.0,348.94,349.89,348.9,349.85,22096.0
2025-06-03 11:05:00,349.78,350.12,349.78,350.01,11171.0,349.78,350.12,349.78,350.01,11171.0
2025-06-03 11:10:00,350.05,350.35,350.04,350.15,5019.0,350.05,350.35,350.04,350.15,5019.0
2025-06-03 11:15:00,350.21,350.21,349.62,349.77,11510.0,350.21,350.21,349.62,349.77,11510.0
2025-06-03 11:20:00,349.74,350.24,349.74,350.13,7483.0,349.74,350.24,349.74,350.13,7483.0
2025-06-03 11:25:00,350.19,350.27,349.88,350.0,7298.0,350.19,350.27,349.88,350.0,7298.0
2025-06-03 11:30:00,350.18,350.35,349.95,350.28,11635.0,350.18,350.35,349.95,350.28,11635.0
2025-06-03 11:35:00,350.38,350.76,350.19,350.51,2240.0,350.38,350.76,350.19,350.51,2240.0
2025-06-03 11:40:00,350.59,350.59,350.08,350.21,6493.0,350.59,350.59,350.08,350.21,6493.0
2025-06-03 11:45:00,350.06,350.35,349.99,350.1,6008.0,350.06,350.35,349.99,350.1,6008.0
2025-06-03 11:50:00,350.0,350.0,349.53,349.91,7223.0,350.0,350.0,349.53,349.91,7223.0
2025-06-03 11:55:00,349.81,350.42,349.79,350.3,4362.0,349.81,350.42,349.79,350.3,4362.0
2025-06-03 12:00:00,350.25,350.25,349.97,350.17,8443.0,350.25,350.25,349.97,350.17,8443.0
2025-06-03 12:05:00,350.11,350.15,349.73,349.8,6239.0,350.11,350.15,349.73,349.8,6239.0
2025-06-03 12:10:00,349.74,350.33,349.72,350.33,11420.0,349.74,350.33,349.72,350.33,11420.0
2025-06-03 12:15:00,350.29,350.84,350.28,350.82,8252.0,350.29,350.84,350.28,350.82,8252.0
2025-06-03 12:20:00,350.67,350.69,350.23,350.59,5596.0,350.67,350.69,350.23,350.59,5596.0
2025-06-03 12:25:00,350.59,350.62,350.33,350.42,3118.0,350.59,350.62,350.33,350.42,3118.0
2025-06-03 12:30:00,350.36,350.64,350.36,350.41,4394.0,350.36,350.64,350.36,350.41,4394.0
2025-06-03 12:35:00,350.47,350.56,350.21,350.23,1799.0,350.47,350.56,350.21,350.23,1799.0
2025-06-03 12:40:00,350.19,350.29,350.1,350.21,5209.0,350.19,350.29,350.1,350.21,5209.0
2025-06-03 12:45:00,350.21,350.3,350.01,350.11,7920.0,350.21,350.3,350.01,350.11,7920.0
2025-06-03 12:50:00,350.19,350.36,350.17,350.31,5561.0,350.19,350.36,350.17,350.31,5561.0
2025-06-03 12:55:00,350.22,350.47,350.22,350.24,8054.0,350.22,350.47,350.22,350.24,8054.0
2025-06-03 13:00:00,350.2,350.31,349.91,350.08,6076.0,350.2,350.31,349.91,350.08,6076.0
2025-06-03 13:05:00,350.17,350.27,349.67,349.71,6380.0,350.17,350.27,349.67,349.71,6380.0
2025-06-03 13:10:00,349.67,349.95,349.65,349.78,3853.0,349.67,349.95,349.65,349.78,3853.0
2025-06-03 13:15:00,349.81,349.88,349.7,349.87,4334.0,349.81,349.88,349.7,349.87,4334.0
2025-06-03 13:20:00,349.79,349.84,349.62,349.72,7554.0,349.79,349.84,349.62,349.72,7554.0
2025-06-03 13:25:00,349.65,349.74,349.25,349.25,5625.0,349.65,349.74,349.25,349.25,5625.0
2025-06-03 13:30:00,349.48,349.67,349.32,349.67,6752.0,349.48,349.67,349.32,349.67,6752.0
2025-06-03 13:35:00,349.65,349.7,349.47,349.51,4474.0,349.65,349.7,349.47,349.51,4474.0
2025-06-03 13:40:00,349.55,349.59,349.34,349.55,5432.0,349.55,349.59,349.34,349.55,5432.0
2025-06-03 13:45:00,349.67,349.86,349.63,349.7,4333.0,349.67,349.86,349.63,349.7,4333.0
2025-06-03 13:50:00,349.7,349.79,349.51,349.69,7533.0,349.7,349.79,349.51,349.69,7533.0
2025-06-03 13:55:00,349.72,349.72,349.43,349.54,6650.0,349.72,349.72,349.43,349.54,6650.0
2025-06-03 14:00:00,349.6,349.6,348.67,348.99,10667.0,349.6,349.6,348.67,348.99,10667.0
2025-06-03 14:05:00,349.05,349.18,348.82,348.92,4339.0,349.05,349.18,348.82,348.92,4339.0
2025-06-03 14:10:00,349.09,349.13,348.9,349.05,3610.0,349.09,349.13,348.9,349.05,3610.0
2025-06-03 14:15:00,349.02,349.28,348.84,349.28,12519.0,349.02,349.28,348.84,349.28,12519.0
2025-06-03 14:20:00,349.35,349.37,349.07,349.21,8637.0,349.35,349.37,349.07,349.21,8637.0
2025-06-03 14:25:00,349.2,349.35,349.13,349.23,6164.0,349.2,349.35,349.13,349.23,6164.0
2025-06-03 14:30:00,349.34,349.56,349.26,349.52,8272.0,349.34,349.56,349.26,349.52,8272.0
2025-06-03 14:35:00,349.47,349.48,349.01,349.13,12873.0,349.47,349.48,349.01,349.13,12873.0
2025-06-03 14:40:00,349.05,349.32,348.99,349.3,18871.0,349.05,349.32,348.99,349.3,18871.0
2025-06-03 14:45:00,349.21,349.44,349.21,349.39,8080.0,349.21,349.44,349.21,349.39,8080.0
2025-06-03 14:50:00,349.41,349.41,349.03,349.26,6469.0,349.41,349.41,349.03,349.26,6469.0
2025-06-03 14:55:00,349.28,349.3,349.09,349.18,3336.0,349.28,349.3,349.09,349.18,3336.0
2025-06-03 15:00:00,349.15,349.4,349.14,349.22,7739.0,349.15,349.4,349.14,349.22,7739.0
2025-06-03 15:05:00,349.4,349.46,349.2,349.38,9411.0,349.4,349.46,349.2,349.38,9411.0
2025-06-03 15:10:00,349.37,349.37,349.03,349.16,16982.0,349.37,349.37,349.03,349.16,16982.0
2025-06-03 15:15:00,349.16,349.42,349.09,349.41,7940.0,349.16,349.42,349.09,349.41,7940.0
2025-06-03 15:20:00,349.4,349.4,349.22,349.25,9892.0,349.4,349.4,349.22,349.25,9892.0
2025-06-03 15:25:00,349.25,349.26,349.03,349.12,7674.0,349.25,349.26,349.03,349.12,7674.0
2025-06-03 15:30:00,349.12,349.18,348.95,349.08,14882.0,349.12,349.18,348.95,349.08,14882.0
2025-06-03 15:35:00,349.14,349.38,349.11,349.25,15491.0,349.14,349.38,349.11,349.25,15491.0
2025-06-03 15:40:00,349.24,349.24,348.96,349.23,28946.0,349.24,349.24,348.96,349.23,28946.0
2025-06-03 15:45:00,349.22,349.38,348.93,348.94,19776.0,349.22,349.38,348.93,348.94,19776.0
2025-06-03 15:50:00,348.88,349.4,348.72,349.31,40274.0,348.88,349.4,348.72,349.31,40274.0
2025-06-03 15:55:00,349.2,350.0,349.2,349.4,192212.0,349.2,350.0,349.2,349.4,192212.0
2025-06-04 09:30:00,350.3,351.6,350.0,351.43,30309.0,350.3,351.6,350.0,351.43,30309.0
2025-06-04 09:35:00,351.4,351.42,350.64,350.97,5242.0,351.4,351.42,350.64,350.97,5242.0
2025-06-04 09:40:00,350.91,351.31,350.85,351.02,7141.0,350.91,351.31,350.85,351.02,7141.0
2025-06-04 09:45:00,351.01,351.48,351.01,351.4,15882.0,351.01,351.48,351.01,351.4,15882.0
2025-06-04 09:50:00,351.37,351.37,350.72,350.78,5113.0,351.37,351.37,350.72,350.78,5113.0
2025-06-04 09:55:00,350.69,350.86,350.41,350.69,4950.0,350.69,350.86,350.41,350.69,4950.0
2025-06-04 10:00:00,350.47,350.96,350.02,350.46,12562.0,350.47,350.96,350.02,350.46,12562.0
2025-06-04 10:05:00,350.36,350.51,349.75,350.33,9090.0,350.36,350.51,349.75,350.33,9090.0
2025-06-04 10:10:00,350.36,350.38,350.06,350.38,1908.0,350.36,350.38,350.06,350.38,1908.0
2025-06-04 10:15:00,350.29,351.02,350.29,350.91,4823.0,350.29,351.02,350.29,350.91,4823.0
2025-06-04 10:20:00,350.91,350.91,350.1,350.58,4877.0,350.91,350.91,350.1,350.58,4877.0
2025-06-04 10:25:00,350.58,351.13,350.58,350.98,4642.0,350.58,351.13,350.58,350.98,4642.0
2025-06-04 10:30:00,350.94,351.09,350.73,350.88,4207.0,350.94,351.09,350.73,350.88,4207.0
2025-06-04 10:35:00,350.93,351.05,350.48,350.54,6268.0,350.93,351.05,350.48,350.54,6268.0
2025-06-04 10:40:00,350.32,350.45,350.01,350.03,2407.0,350.32,350.45,350.01,350.03,2407.0
2025-06-04 10:45:00,350.06,350.3,349.89,350.18,2525.0,350.06,350.3,349.89,350.18,2525.0
2025-06-04 10:50:00,350.25,350.25,349.79,350.16,3967.0,350.25,350.25,349.79,350.16,3967.0
2025-06-04 10:55:00,350.15,350.7,350.06,350.6,2103.0,350.15,350.7,350.06,350.6,2103.0
2025-06-04 11:00:00,350.68,351.08,350.67,351.0,1725.0,350.68,351.08,350.67,351.0,1725.0
2025-06-04 11:05:00,351.04,351.3,350.91,351.09,7316.0,351.04,351.3,350.91,351.09,7316.0
2025-06-04 11:10:00,351.09,351.38,351.08,351.15,5368.0,351.09,351.38,351.08,351.15,5368.0
2025-06-04 11:15:00,351.16,351.58,350.79,351.58,15410.0,351.16,351.58,350.79,351.58,15410.0
2025-06-04 11:20:00,351.48,351.6,351.26,351.52,10182.0,351.48,351.6,351.26,351.52,10182.0
2025-06-04 11:25:00,351.43,351.57,351.18,351.29,10274.0,351.43,351.57,351.18,351.29,10274.0
2025-06-04 11:30:00,351.24,351.4,351.18,351.26,7313.0,351.24,351.4,351.18,351.26,7313.0
2025-06-04 11:35:00,351.29,351.49,350.92,351.49,5338.0,351.29,351.49,350.92,351.49,5338.0
2025-06-04 11:40:00,351.45,351.73,351.01,351.01,7047.0,351.45,351.73,351.01,351.01,7047.0
2025-06-04 11:45:00,351.02,351.42,351.02,351.25,3726.0,351.02,351.42,351.02,351.25,3726.0
2025-06-04 11:50:00,351.55,351.55,351.18,351.18,1910.0,351.55,351.55,351.18,351.18,1910.0
2025-06-04 11:55:00,351.18,351.24,350.63,350.73,6100.0,351.18,351.24,350.63,350.73,6100.0
2025-06-04 12:00:00,350.9,350.9,350.36,350.71,2357.0,350.9,350.9,350.36,350.71,2357.0
2025-06-04 12:05:00,350.6,350.63,350.26,350.37,2910.0,350.6,350.63,350.26,350.37,2910.0
2025-06-04 12:10:00,350.39,350.46,349.9,349.9,1866.0,350.39,350.46,349.9,349.9,1866.0
2025-06-04 12:15:00,350.07,350.34,349.98,350.27,3477.0,350.07,350.34,349.98,350.27,3477.0
2025-06-04 12:20:00,350.25,350.32,350.0,350.25,2703.0,350.25,350.32,350.0,350.25,2703.0
2025-06-04 12:25:00,350.28,350.3,349.98,350.06,2403.0,350.28,350.3,349.98,350.06,2403.0
2025-06-04 12:30:00,350.13,350.3,350.08,350.13,2200.0,350.13,350.3,350.08,350.13,2200.0
2025-06-04 12:35:00,350.09,350.28,350.09,350.16,1480.0,350.09,350.28,350.09,350.16,1480.0
2025-06-04 12:40:00,350.17,350.25,349.99,350.22,3327.0,350.17,350.25,349.99,350.22,3327.0
2025-06-04 12:45:00,350.22,350.36,350.17,350.32,1751.0,350.22,350.36,350.17,350.32,1751.0
2025-06-04 12:50:00,350.38,350.38,350.1,350.13,5632.0,350.38,350.38,350.1,350.13,5632.0
2025-06-04 12:55:00,349.96,350.02,349.87,349.97,2087.0,349.96,350.02,349.87,349.97,2087.0
2025-06-04 13:00:00,350.06,350.34,350.06,350.28,5884.0,350.06,350.34,350.06,350.28,5884.0
2025-06-04 13:05:00,350.21,350.36,349.8,349.87,3222.0,350.21,350.36,349.8,349.87,3222.0
2025-06-04 13:10:00,350.0,350.15,349.91,349.93,5164.0,350.0,350.15,349.91,349.93,5164.0
2025-06-04 13:15:00,349.93,350.14,349.9,350.14,9667.0,349.93,350.14,349.9,350.14,9667.0
2025-06-04 13:20:00,350.06,350.21,349.96,350.21,11255.0,350.06,350.21,349.96,350.21,11255.0
2025-06-04 13:25:00,350.22,350.24,350.05,350.07,2235.0,350.22,350.24,350.05,350.07,2235.0
2025-06-04 13:30:00,350.05,350.06,349.61,349.91,7363.0,350.05,350.06,349.61,349.91,7363.0
2025-06-04 13:35:00,350.04,350.15,349.9,350.0,5116.0,350.04,350.15,349.9,350.0,5116.0
2025-06-04 13:40:00,349.9,349.95,349.82,349.95,1578.0,349.9,349.95,349.82,349.95,1578.0
2025-06-04 13:45:00,349.93,350.16,349.86,350.07,3675.0,349.93,350.16,349.86,350.07,3675.0
2025-06-04 13:50:00,350.12,350.14,350.0,350.06,6016.0,350.12,350.14,350.0,350.06,6016.0
2025-06-04 13:55:00,350.06,350.06,349.92,350.0,2686.0,350.06,350.06,349.92,350.0,2686.0
2025-06-04 14:00:00,350.05,350.59,350.01,350.43,10295.0,350.05,350.59,350.01,350.43,10295.0
2025-06-04 14:05:00,350.39,350.55,350.05,350.06,3822.0,350.39,350.55,350.05,350.06,3822.0
2025-06-04 14:10:00,350.15,350.17,349.77,349.79,5805.0,350.15,350.17,349.77,349.79,5805.0
2025-06-04 14:15:00,349.77,350.0,349.65,349.85,1834.0,349.77,350.0,349.65,349.85,1834.0
2025-06-04 14:20:00,349.9,350.15,349.9,350.05,3557.0,349.9,350.15,349.9,350.05,3557.0
2025-06-04 14:25:00,350.02,350.06,349.84,349.89,5287.0,350.02,350.06,349.84,349.89,5287.0
2025-06-04 14:30:00,349.88,349.99,349.75,349.85,6614.0,349.88,349.99,349.75,349.85,6614.0
2025-06-04 14:35:00,349.92,349.93,349.75,349.8,4846.0,349.92,349.93,349.75,349.8,4846.0
2025-06-04 14:40:00,349.75,350.02,349.74,349.88,3918.0,349.75,350.02,349.74,349.88,3918.0
2025-06-04 14:45:00,349.86,349.92,349.49,349.69,7670.0,349.86,349.92,349.49,349.69,7670.0
2025-06-04 14:50:00,349.6,349.95,349.44,349.95,7218.0,349.6,349.95,349.44,349.95,7218.0
2025-06-04 14:55:00,349.98,350.06,349.92,350.01,2607.0,349.98,350.06,349.92,350.01,2607.0
2025-06-04 15:00:00,349.98,350.13,349.86,350.13,4293.0,349.98,350.13,349.86,350.13,4293.0
2025-06-04 15:05:00,350.17,350.26,350.08,350.11,6237.0,350.17,350.26,350.08,350.11,6237.0
2025-06-04 15:10:00,350.16,350.34,350.11,350.29,7591.0,350.16,350.34,350.11,350.29,7591.0
2025-06-04 15:15:00,350.28,350.28,350.03,350.15,7636.0,350.28,350.28,350.03,350.15,7636.0
2025-06-04 15:20:00,350.2,350.48,350.19,350.41,11730.0,350.2,350.48,350.19,350.41,11730.0
2025-06-04 15:25:00,350.48,350.54,350.4,350.46,4336.0,350.48,350.54,350.4,350.46,4336.0
2025-06-04 15:30:00,350.39,350.52,350.1,350.12,9010.0,350.39,350.52,350.1,350.12,9010.0
2025-06-04 15:35:00,350.18,350.29,350.08,350.08,8068.0,350.18,350.29,350.08,350.08,8068.0
2025-06-04 15:40:00,350.02,350.09,349.8,350.02,9412.0,350.02,350.09,349.8,350.02,9412.0
2025-06-04 15:45:00,349.98,350.22,349.72,349.72,16688.0,349.98,350.22,349.72,349.72,16688.0
2025-06-04 15:50:00,349.72,350.06,349.68,349.83,15528.0,349.72,350.06,349.68,349.83,15528.0
2025-06-04 15:55:00,349.83,349.87,349.42,349.45,89886.0,349.83,349.87,349.42,349.45,89886.0
2025-06-05 09:30:00,351.0,351.04,348.88,349.1,50140.0,351.0,351.04,348.88,349.1,50140.0
2025-06-05 09:35:00,349.15,349.55,348.31,348.46,23687.0,349.15,349.55,348.31,348.46,23687.0
2025-06-05 09:40:00,348.4,348.72,348.15,348.53,14856.0,348.4,348.72,348.15,348.53,14856.0
2025-06-05 09:45:00,348.58,348.9,347.84,348.09,17346.0,348.58,348.9,347.84,348.09,17346.0
2025-06-05 09:50:00,348.24,348.24,346.94,346.97,4739.0,348.24,348.24,346.94,346.97,4739.0
2025-06-05 09:55:00,347.04,347.04,346.0,346.07,8599.0,347.04,347.04,346.0,346.07,8599.0
2025-06-05 10:00:00,346.07,346.74,345.92,346.57,14358.0,346.07,346.74,345.92,346.57,14358.0
2025-06-05 10:05:00,346.57,347.15,346.53,346.66,5969.0,346.57,347.15,346.53,346.66,5969.0
2025-06-05 10:10:00,346.47,347.15,346.4,346.94,7936.0,346.47,347.15,346.4,346.94,7936.0
2025-06-05 10:15:00,347.03,347.18,346.54,346.65,6015.0,347.03,347.18,346.54,346.65,6015.0
2025-06-05 10:20:00,346.84,347.54,346.69,347.54,6300.0,346.84,347.54,346.69,347.54,6300.0
2025-06-05 10:25:00,347.56,347.7,347.29,347.53,6242.0,347.56,347.7,347.29,347.53,6242.0
2025-06-05 10:30:00,347.58,347.66,346.51,346.51,4805.0,347.58,347.66,346.51,346.51,4805.0
2025-06-05 10:35:00,346.5,347.48,345.85,347.07,12567.0,346.5,347.48,345.85,347.07,12567.0
2025-06-05 10:40:00,347.23,348.36,346.78,347.64,37738.0,347.23,348.36,346.78,347.64,37738.0
2025-06-05 10:45:00,347.8,348.36,347.47,347.82,4037.0,347.8,348.36,347.47,347.82,4037.0
2025-06-05 10:50:00,348.07,348.18,347.37,348.06,3570.0,348.07,348.18,347.37,348.06,3570.0
2025-06-05 10:55:00,348.18,348.58,348.1,348.5,5940.0,348.18,348.58,348.1,348.5,5940.0
2025-06-05 11:00:00,348.49,349.09,348.49,349.09,3793.0,348.49,349.09,348.49,349.09,3793.0
2025-06-05 11:05:00,348.88,349.0,348.09,348.34,6829.0,348.88,349.0,348.09,348.34,6829.0
2025-06-05 11:10:00,348.49,348.65,348.39,348.39,3331.0,348.49,348.65,348.39,348.39,3331.0
2025-06-05 11:15:00,348.45,349.18,348.36,349.06,4454.0,348.45,349.18,348.36,349.06,4454.0
2025-06-05 11:20:00,349.13,349.18,348.87,349.05,3155.0,349.13,349.18,348.87,349.05,3155.0
2025-06-05 11:25:00,348.94,349.33,348.76,349.33,4546.0,348.94,349.33,348.76,349.33,4546.0
2025-06-05 11:30:00,349.51,349.63,349.4,349.44,5075.0,349.51,349.63,349.4,349.44,5075.0
2025-06-05 11:35:00,349.59,349.81,349.4,349.75,5407.0,349.59,349.81,349.4,349.75,5407.0
2025-06-05 11:40:00,349.75,349.78,349.5,349.68,9660.0,349.75,349.78,349.5,349.68,9660.0
2025-06-05 11:45:00,349.58,349.92,349.46,349.75,8988.0,349.58,349.92,349.46,349.75,8988.0
2025-06-05 11:50:00,349.8,349.9,349.67,349.75,5181.0,349.8,349.9,349.67,349.75,5181.0
2025-06-05 11:55:00,349.77,350.3,349.76,350.25,7353.0,349.77,350.3,349.76,350.25,7353.0
2025-06-05 12:00:00,350.27,350.5,350.2,350.25,4753.0,350.27,350.5,350.2,350.25,4753.0
2025-06-05 12:05:00,350.38,350.47,349.96,350.04,2995.0,350.38,350.47,349.96,350.04,2995.0
2025-06-05 12:10:00,350.17,350.18,349.97,349.97,4186.0,350.17,350.18,349.97,349.97,4186.0
2025-06-05 12:15:00,349.85,349.89,349.23,349.51,4457.0,349.85,349.89,349.23,349.51,4457.0
2025-06-05 12:20:00,349.5,349.72,349.4,349.7,5292.0,349.5,349.72,349.4,349.7,5292.0
2025-06-05 12:25:00,349.72,350.14,349.65,350.13,4324.0,349.72,350.14,349.65,350.13,4324.0
2025-06-05 12:30:00,350.04,350.4,349.97,350.18,5529.0,350.04,350.4,349.97,350.18,5529.0
2025-06-05 12:35:00,350.17,350.28,349.82,350.05,3030.0,350.17,350.28,349.82,350.05,3030.0
2025-06-05 12:40:00,349.89,350.17,349.88,349.9,3145.0,349.89,350.17,349.88,349.9,3145.0
2025-06-05 12:45:00,349.98,349.98,348.75,349.08,30991.0,349.98,349.98,348.75,349.08,30991.0
2025-06-05 12:50:00,349.08,349.5,348.76,349.5,33565.0,349.08,349.5,348.76,349.5,33565.0
2025-06-05 12:55:00,349.5,349.63,349.09,349.09,19620.0,349.5,349.63,349.09,349.09,19620.0
2025-06-05 13:00:00,348.98,350.16,348.97,350.05,12700.0,348.98,350.16,348.97,350.05,12700.0
2025-06-05 13:05:00,350.0,350.9,349.95,350.79,7541.0,350.0,350.9,349.95,350.79,7541.0
2025-06-05 13:10:00,350.82,351.14,350.7,350.98,8822.0,350.82,351.14,350.7,350.98,8822.0
2025-06-05 13:15:00,351.0,351.13,350.74,350.75,6275.0,351.0,351.13,350.74,350.75,6275.0
2025-06-05 13:20:00,350.72,350.88,350.68,350.73,4199.0,350.72,350.88,350.68,350.73,4199.0
2025-06-05 13:25:00,350.88,350.88,350.56,350.7,3600.0,350.88,350.88,350.56,350.7,3600.0
2025-06-05 13:30:00,350.84,351.04,350.8,350.92,5440.0,350.84,351.04,350.8,350.92,5440.0
2025-06-05 13:35:00,350.84,351.14,350.84,351.05,2852.0,350.84,351.14,350.84,351.05,2852.0
2025-06-05 13:40:00,351.1,351.29,351.0,351.29,3635.0,351.1,351.29,351.0,351.29,3635.0
2025-06-05 13:45:00,351.21,351.33,350.98,351.22,5513.0,351.21,351.33,350.98,351.22,5513.0
2025-06-05 13:50:00,351.11,351.36,350.96,351.22,4908.0,351.11,351.36,350.96,351.22,4908.0
2025-06-05 13:55:00,351.21,351.47,351.09,351.43,21506.0,351.21,351.47,351.09,351.43,21506.0
2025-06-05 14:00:00,351.43,351.51,350.61,350.63,3239.0,351.43,351.51,350.61,350.63,3239.0
2025-06-05 14:05:00,350.6,350.6,350.2,350.48,4861.0,350.6,350.6,350.2,350.48,4861.0
2025-06-05 14:10:00,350.38,350.38,350.21,350.31,3048.0,350.38,350.38,350.21,350.31,3048.0
2025-06-05 14:15:00,350.2,350.39,349.45,350.38,8722.0,350.2,350.39,349.45,350.38,8722.0
2025-06-05 14:20:00,350.49,350.7,350.32,350.59,4436.0,350.49,350.7,350.32,350.59,4436.0
2025-06-05 14:25:00,350.53,350.65,350.25,350.43,2530.0,350.53,350.65,350.25,350.43,2530.0
2025-06-05 14:30:00,350.46,350.73,350.46,350.73,4942.0,350.46,350.73,350.46,350.73,4942.0
2025-06-05 14:35:00,350.74,351.04,350.51,350.99,8180.0,350.74,351.04,350.51,350.99,8180.0
2025-06-05 14:40:00,350.88,350.88,350.65,350.75,3993.0,350.88,350.88,350.65,350.75,3993.0
2025-06-05 14:45:00,350.85,350.96,350.69,350.7,5917.0,350.85,350.96,350.69,350.7,5917.0
2025-06-05 14:50:00,350.95,351.0,350.75,350.82,3564.0,350.95,351.0,350.75,350.82,3564.0
2025-06-05 14:55:00,350.77,350.88,350.65,350.74,6595.0,350.77,350.88,350.65,350.74,6595.0
2025-06-05 15:00:00,350.75,350.94,350.4,350.63,5081.0,350.75,350.94,350.4,350.63,5081.0
2025-06-05 15:05:00,350.7,350.81,350.52,350.81,5617.0,350.7,350.81,350.52,350.81,5617.0
2025-06-05 15:10:00,350.68,350.87,349.97,350.11,6075.0,350.68,350.87,349.97,350.11,6075.0
2025-06-05 15:15:00,350.09,350.28,348.29,348.5,33394.0,350.09,350.28,348.29,348.5,33394.0
2025-06-05 15:20:00,348.65,348.65,347.8,347.8,11571.0,348.65,348.65,347.8,347.8,11571.0
2025-06-05 15:25:00,347.62,348.66,347.43,348.42,7002.0,347.62,348.66,347.43,348.42,7002.0
2025-06-05 15:30:00,348.48,349.05,348.48,348.82,10240.0,348.48,349.05,348.48,348.82,10240.0
2025-06-05 15:35:00,348.84,349.7,348.76,349.56,10392.0,348.84,349.7,348.76,349.56,10392.0
2025-06-05 15:40:00,349.65,349.67,349.18,349.32,11633.0,349.65,349.67,349.18,349.32,11633.0
2025-06-05 15:45:00,349.39,349.79,349.28,349.74,6906.0,349.39,349.79,349.28,349.74,6906.0
2025-06-05 15:50:00,349.51,349.81,348.64,348.65,17269.0,349.51,349.81,348.64,348.65,17269.0
2025-06-05 15:55:00,348.74,349.23,348.52,348.95,88162.0,348.74,349.23,348.52,348.95,88162.0
2025-06-06 09:30:00,353.57,355.59,352.43,355.48,42419.0,353.57,355.59,352.43,355.48,42419.0
2025-06-06 09:35:00,355.64,357.03,355.27,357.03,35313.0,355.64,357.03,355.27,357.03,35313.0
2025-06-06 09:40:00,357.1,357.44,356.29,357.09,23033.0,357.1,357.44,356.29,357.09,23033.0
2025-06-06 09:45:00,357.12,357.34,356.37,356.63,11008.0,357.12,357.34,356.37,356.63,11008.0
2025-06-06 09:50:00,356.63,356.93,355.73,356.33,17890.0,356.63,356.93,355.73,356.33,17890.0
2025-06-06 09:55:00,356.35,356.75,355.96,356.42,13117.0,356.35,356.75,355.96,356.42,13117.0
2025-06-06 10:00:00,356.46,356.55,355.46,355.58,7170.0,356.46,356.55,355.46,355.58,7170.0
2025-06-06 10:05:00,355.65,355.83,355.1,355.6,14798.0,355.65,355.83,355.1,355.6,14798.0
2025-06-06 10:10:00,355.56,355.56,354.5,355.07,8333.0,355.56,355.56,354.5,355.07,8333.0
2025-06-06 10:15:00,355.18,355.24,354.68,355.1,15201.0,355.18,355.24,354.68,355.1,15201.0
2025-06-06 10:20:00,355.09,355.56,355.01,355.17,5389.0,355.09,355.56,355.01,355.17,5389.0
2025-06-06 10:25:00,355.11,355.17,354.75,354.75,6586.0,355.11,355.17,354.75,354.75,6586.0
2025-06-06 10:30:00,354.86,354.92,354.4,354.49,8998.0,354.86,354.92,354.4,354.49,8998.0
2025-06-06 10:35:00,354.49,355.36,354.48,355.24,3527.0,354.49,355.36,354.48,355.24,3527.0
2025-06-06 10:40:00,355.24,355.58,355.23,355.27,3113.0,355.24,355.58,355.23,355.27,3113.0
2025-06-06 10:45:00,355.45,355.6,355.11,355.46,11306.0,355.45,355.6,355.11,355.46,11306.0
2025-06-06 10:50:00,355.39,355.47,355.07,355.16,6443.0,355.39,355.47,355.07,355.16,6443.0
2025-06-06 10:55:00,355.18,355.34,354.82,354.83,6593.0,355.18,355.34,354.82,354.83,6593.0
2025-06-06 11:00:00,354.83,355.28,354.83,355.18,3823.0,354.83,355.28,354.83,355.18,3823.0
2025-06-06 11:05:00,355.06,355.57,354.92,355.17,8980.0,355.06,355.57,354.92,355.17,8980.0
2025-06-06 11:10:00,355.08,355.14,354.65,354.93,7278.0,355.08,355.14,354.65,354.93,7278.0
2025-06-06 11:15:00,354.7,354.83,352.86,352.95,7350.0,354.7,354.83,352.86,352.95,7350.0
2025-06-06 11:20:00,352.91,353.24,352.32,352.96,13324.0,352.91,353.24,352.32,352.96,13324.0
2025-06-06 11:25:00,352.95,353.1,352.72,353.1,5859.0,352.95,353.1,352.72,353.1,5859.0
2025-06-06 11:30:00,353.1,353.32,352.81,353.04,9456.0,353.1,353.32,352.81,353.04,9456.0
2025-06-06 11:35:00,353.04,353.12,352.56,352.7,10598.0,353.04,353.12,352.56,352.7,10598.0
2025-06-06 11:40:00,352.71,353.26,352.54,353.23,4787.0,352.71,353.26,352.54,353.23,4787.0
2025-06-06 11:45:00,353.21,353.55,353.15,353.53,5870.0,353.21,353.55,353.15,353.53,5870.0
2025-06-06 11:50:00,353.55,353.57,353.2,353.3,6980.0,353.55,353.57,353.2,353.3,6980.0
2025-06-06 11:55:00,353.32,353.85,353.11,353.77,9870.0,353.32,353.85,353.11,353.77,9870.0
2025-06-06 12:00:00,353.91,354.14,353.82,353.88,4200.0,353.91,354.14,353.82,353.88,4200.0
2025-06-06 12:05:00,354.03,354.05,353.78,353.87,3114.0,354.03,354.05,353.78,353.87,3114.0
2025-06-06 12:10:00,353.89,353.94,353.76,353.9,2904.0,353.89,353.94,353.76,353.9,2904.0
2025-06-06 12:15:00,353.99,354.0,353.6,353.65,5755.0,353.99,354.0,353.6,353.65,5755.0
2025-06-06 12:20:00,353.79,353.92,353.63,353.92,3708.0,353.79,353.92,353.63,353.92,3708.0
2025-06-06 12:25:00,353.67,353.98,353.67,353.88,4474.0,353.67,353.98,353.67,353.88,4474.0
2025-06-06 12:30:00,353.97,354.17,353.8,353.91,7217.0,353.97,354.17,353.8,353.91,7217.0
2025-06-06 12:35:00,353.82,353.85,353.45,353.48,8232.0,353.82,353.85,353.45,353.48,8232.0
2025-06-06 12:40:00,353.59,353.8,353.36,353.37,5617.0,353.59,353.8,353.36,353.37,5617.0
2025-06-06 12:45:00,353.57,353.74,353.51,353.72,5071.0,353.57,353.74,353.51,353.72,5071.0
2025-06-06 12:50:00,353.58,353.69,353.18,353.22,4136.0,353.58,353.69,353.18,353.22,4136.0
2025-06-06 12:55:00,353.02,353.18,352.75,353.18,9485.0,353.02,353.18,352.75,353.18,9485.0
2025-06-06 13:00:00,353.1,353.22,352.68,352.81,3160.0,353.1,353.22,352.68,352.81,3160.0
2025-06-06 13:05:00,352.68,352.72,352.26,352.41,7897.0,352.68,352.72,352.26,352.41,7897.0
2025-06-06 13:10:00,352.46,352.67,352.27,352.54,9082.0,352.46,352.67,352.27,352.54,9082.0
2025-06-06 13:15:00,352.53,353.01,352.34,352.96,4054.0,352.53,353.01,352.34,352.96,4054.0
2025-06-06 13:20:00,353.02,353.29,353.02,353.26,1800.0,353.02,353.29,353.02,353.26,1800.0
2025-06-06 13:25:00,353.11,353.11,352.88,352.88,3938.0,353.11,353.11,352.88,352.88,3938.0
2025-06-06 13:30:00,352.82,353.16,352.82,353.09,2931.0,352.82,353.16,352.82,353.09,2931.0
2025-06-06 13:35:00,353.07,353.09,352.87,353.01,3083.0,353.07,353.09,352.87,353.01,3083.0
2025-06-06 13:40:00,352.97,353.03,352.83,353.03,2149.0,352.97,353.03,352.83,353.03,2149.0
2025-06-06 13:45:00,353.09,353.24,353.04,353.13,3299.0,353.09,353.24,353.04,353.13,3299.0
2025-06-06 13:50:00,353.2,353.2,352.96,352.99,3822.0,353.2,353.2,352.96,352.99,3822.0
2025-06-06 13:55:00,353.06,353.08,352.89,352.89,4724.0,353.06,353.08,352.89,352.89,4724.0
2025-06-06 14:00:00,353.04,353.31,352.92,353.2,8368.0,353.04,353.31,352.92,353.2,8368.0
2025-06-06 14:05:00,353.22,353.25,353.08,353.17,2939.0,353.22,353.25,353.08,353.17,2939.0
2025-06-06 14:10:00,353.17,353.33,353.13,353.33,3974.0,353.17,353.33,353.13,353.33,3974.0
2025-06-06 14:15:00,353.25,353.47,353.24,353.37,3770.0,353.25,353.47,353.24,353.37,3770.0
2025-06-06 14:20:00,353.37,353.46,353.18,353.29,2805.0,353.37,353.46,353.18,353.29,2805.0
2025-06-06 14:25:00,353.12,353.12,352.96,353.08,3136.0,353.12,353.12,352.96,353.08,3136.0
2025-06-06 14:30:00,353.06,353.91,353.06,353.8,9118.0,353.06,353.91,353.06,353.8,9118.0
2025-06-06 14:35:00,353.81,353.81,353.51,353.51,3120.0,353.81,353.81,353.51,353.51,3120.0
2025-06-06 14:40:00,353.64,353.64,353.39,353.5,3782.0,353.64,353.64,353.39,353.5,3782.0
2025-06-06 14:45:00,353.51,353.51,353.22,353.37,4278.0,353.51,353.51,353.22,353.37,4278.0
2025-06-06 14:50:00,353.31,353.66,353.31,353.61,2355.0,353.31,353.66,353.31,353.61,2355.0
2025-06-06 14:55:00,353.67,353.79,353.55,353.61,6671.0,353.67,353.79,353.55,353.61,6671.0
2025-06-06 15:00:00,353.52,353.86,353.52,353.79,4160.0,353.52,353.86,353.52,353.79,4160.0
2025-06-06 15:05:00,353.77,353.97,353.76,353.76,4905.0,353.77,353.97,353.76,353.76,4905.0
2025-06-06 15:10:00,353.75,353.84,353.56,353.83,5223.0,353.75,353.84,353.56,353.83,5223.0
2025-06-06 15:15:00,353.77,353.87,353.62,353.74,4564.0,353.77,353.87,353.62,353.74,4564.0
2025-06-06 15:20:00,353.72,353.82,353.58,353.58,4613.0,353.72,353.82,353.58,353.58,4613.0
2025-06-06 15:25:00,353.57,353.92,353.57,353.65,2582.0,353.57,353.92,353.57,353.65,2582.0
2025-06-06 15:30:00,353.67,353.76,353.51,353.59,13135.0,353.67,353.76,353.51,353.59,13135.0
2025-06-06 15:35:00,353.55,353.77,353.54,353.55,6045.0,353.55,353.77,353.54,353.55,6045.0
2025-06-06 15:40:00,353.53,353.64,353.29,353.42,12373.0,353.53,353.64,353.29,353.42,12373.0
2025-06-06 15:45:00,353.43,353.71,353.21,353.34,21321.0,353.43,353.71,353.21,353.34,21321.0
2025-06-06 15:50:00,353.44,353.92,353.44,353.65,19558.0,353.44,353.92,353.44,353.65,19558.0
2025-06-06 15:55:00,353.62,353.81,353.25,353.38,77475.0,353.62,353.81,353.25,353.38,77475.0
2025-06-09 09:30:00,355.22,355.64,353.92,354.7,60154.0,355.22,355.64,353.92,354.7,60154.0
2025-06-09 09:35:00,354.66,355.37,354.64,355.11,35856.0,354.66,355.37,354.64,355.11,35856.0
2025-06-09 09:40:00,355.09,355.75,354.65,355.25,8974.0,355.09,355.75,354.65,355.25,8974.0
2025-06-09 09:45:00,355.41,356.0,355.21,355.81,13328.0,355.41,356.0,355.21,355.81,13328.0
2025-06-09 09:50:00,355.76,355.83,355.11,355.71,14042.0,355.76,355.83,355.11,355.71,14042.0
2025-06-09 09:55:00,355.59,356.1,355.28,355.68,7244.0,355.59,356.1,355.28,355.68,7244.0
2025-06-09 10:00:00,355.78,356.47,355.74,356.47,8092.0,355.78,356.47,355.74,356.47,8092.0
2025-06-09 10:05:00,356.47,356.63,356.11,356.51,6748.0,356.47,356.63,356.11,356.51,6748.0
2025-06-09 10:10:00,356.63,357.09,356.48,356.6,15074.0,356.63,357.09,356.48,356.6,15074.0
2025-06-09 10:15:00,356.63,357.16,356.35,356.58,11647.0,356.63,357.16,356.35,356.58,11647.0
2025-06-09 10:20:00,356.66,357.53,356.66,357.38,4168.0,356.66,357.53,356.66,357.38,4168.0
2025-06-09 10:25:00,357.45,358.04,357.41,357.66,11678.0,357.45,358.04,357.41,357.66,11678.0
2025-06-09 10:30:00,357.74,358.26,357.53,357.53,10155.0,357.74,358.26,357.53,357.53,10155.0
2025-06-09 10:35:00,357.5,357.74,357.36,357.54,7140.0,357.5,357.74,357.36,357.54,7140.0
2025-06-09 10:40:00,357.5,357.81,357.22,357.55,7381.0,357.5,357.81,357.22,357.55,7381.0
2025-06-09 10:45:00,357.46,357.54,356.76,356.83,4371.0,357.46,357.54,356.76,356.83,4371.0
2025-06-09 10:50:00,356.82,357.78,356.64,357.43,8261.0,356.82,357.78,356.64,357.43,8261.0
2025-06-09 10:55:00,357.39,357.73,357.39,357.73,4266.0,357.39,357.73,357.39,357.73,4266.0
2025-06-09 11:00:00,357.79,357.96,357.68,357.81,7681.0,357.79,357.96,357.68,357.81,7681.0
2025-06-09 11:05:00,357.99,358.11,357.15,357.27,12228.0,357.99,358.11,357.15,357.27,12228.0
2025-06-09 11:10:00,357.65,357.86,357.54,357.63,7136.0,357.65,357.86,357.54,357.63,7136.0
2025-06-09 11:15:00,357.6,357.71,357.24,357.71,1350.0,357.6,357.71,357.24,357.71,1350.0
2025-06-09 11:20:00,357.55,357.75,357.31,357.48,9280.0,357.55,357.75,357.31,357.48,9280.0
2025-06-09 11:25:00,357.47,357.56,357.19,357.19,5647.0,357.47,357.56,357.19,357.19,5647.0
2025-06-09 11:30:00,357.45,357.45,357.04,357.05,4524.0,357.45,357.45,357.04,357.05,4524.0
2025-06-09 11:35:00,357.03,357.37,357.01,357.36,4025.0,357.03,357.37,357.01,357.36,4025.0
2025-06-09 11:40:00,357.47,357.63,357.38,357.53,5959.0,357.47,357.63,357.38,357.53,5959.0
2025-06-09 11:45:00,357.62,357.79,357.43,357.77,5720.0,357.62,357.79,357.43,357.77,5720.0
2025-06-09 11:50:00,357.77,357.88,357.65,357.75,2877.0,357.77,357.88,357.65,357.75,2877.0
2025-06-09 11:55:00,357.86,357.99,357.57,357.74,6455.0,357.86,357.99,357.57,357.74,6455.0
2025-06-09 12:00:00,357.86,358.09,357.73,358.07,7782.0,357.86,358.09,357.73,358.07,7782.0
2025-06-09 12:05:00,358.17,358.17,357.61,357.87,18914.0,358.17,358.17,357.61,357.87,18914.0
2025-06-09 12:10:00,357.89,358.36,357.69,358.36,4071.0,357.89,358.36,357.69,358.36,4071.0
2025-06-09 12:15:00,358.22,358.22,357.95,358.08,2641.0,358.22,358.22,357.95,358.08,2641.0
2025-06-09 12:20:00,358.18,358.18,357.76,358.05,4536.0,358.18,358.18,357.76,358.05,4536.0
2025-06-09 12:25:00,357.99,358.37,357.98,358.3,3548.0,357.99,358.37,357.98,358.3,3548.0
2025-06-09 12:30:00,358.37,358.64,358.29,358.63,6553.0,358.37,358.64,358.29,358.63,6553.0
2025-06-09 12:35:00,358.56,358.65,358.48,358.61,3420.0,358.56,358.65,358.48,358.61,3420.0
2025-06-09 12:40:00,358.58,358.7,358.5,358.61,4363.0,358.58,358.7,358.5,358.61,4363.0
2025-06-09 12:45:00,358.7,358.86,358.7,358.81,4725.0,358.7,358.86,358.7,358.81,4725.0
2025-06-09 12:50:00,358.9,359.3,358.9,359.3,5950.0,358.9,359.3,358.9,359.3,5950.0
2025-06-09 12:55:00,359.29,359.29,359.03,359.13,4813.0,359.29,359.29,359.03,359.13,4813.0
2025-06-09 13:00:00,359.19,359.32,359.18,359.24,10672.0,359.19,359.32,359.18,359.24,10672.0
2025-06-09 13:05:00,359.18,359.37,359.15,359.21,6936.0,359.18,359.37,359.15,359.21,6936.0
2025-06-09 13:10:00,359.34,359.74,359.34,359.74,6961.0,359.34,359.74,359.34,359.74,6961.0
2025-06-09 13:15:00,359.68,359.74,359.54,359.58,6860.0,359.68,359.74,359.54,359.58,6860.0
2025-06-09 13:20:00,359.61,359.88,359.45,359.88,5264.0,359.61,359.88,359.45,359.88,5264.0
2025-06-09 13:25:00,359.95,360.23,359.84,359.86,8412.0,359.95,360.23,359.84,359.86,8412.0
2025-06-09 13:30:00,359.94,360.05,359.8,359.9,6382.0,359.94,360.05,359.8,359.9,6382.0
2025-06-09 13:35:00,359.9,359.9,359.62,359.62,3107.0,359.9,359.9,359.62,359.62,3107.0
2025-06-09 13:40:00,359.62,359.8,359.52,359.79,6812.0,359.62,359.8,359.52,359.79,6812.0
2025-06-09 13:45:00,359.79,360.08,359.73,359.84,7054.0,359.79,360.08,359.73,359.84,7054.0
2025-06-09 13:50:00,359.86,360.0,359.79,359.98,16699.0,359.86,360.0,359.79,359.98,16699.0
2025-06-09 13:55:00,359.98,360.0,359.65,359.87,10930.0,359.98,360.0,359.65,359.87,10930.0
2025-06-09 14:00:00,359.87,360.16,359.86,360.06,8685.0,359.87,360.16,359.86,360.06,8685.0
2025-06-09 14:05:00,360.02,360.1,359.84,359.84,6147.0,360.02,360.1,359.84,359.84,6147.0
2025-06-09 14:10:00,359.89,360.25,359.89,360.13,7501.0,359.89,360.25,359.89,360.13,7501.0
2025-06-09 14:15:00,360.19,360.27,359.95,360.03,6591.0,360.19,360.27,359.95,360.03,6591.0
2025-06-09 14:20:00,360.02,360.15,359.96,360.1,4065.0,360.02,360.15,359.96,360.1,4065.0
2025-06-09 14:25:00,360.15,360.46,360.12,360.36,9536.0,360.15,360.46,360.12,360.36,9536.0
2025-06-09 14:30:00,360.29,360.37,360.07,360.09,17436.0,360.29,360.37,360.07,360.09,17436.0
2025-06-09 14:35:00,360.0,360.09,359.93,359.99,8035.0,360.0,360.09,359.93,359.99,8035.0
2025-06-09 14:40:00,359.99,360.0,359.64,359.77,5898.0,359.99,360.0,359.64,359.77,5898.0
2025-06-09 14:45:00,359.63,359.82,359.6,359.61,10046.0,359.63,359.82,359.6,359.61,10046.0
2025-06-09 14:50:00,359.69,359.76,359.23,359.68,15796.0,359.69,359.76,359.23,359.68,15796.0
2025-06-09 14:55:00,359.74,359.83,359.64,359.73,9587.0,359.74,359.83,359.64,359.73,9587.0
2025-06-09 15:00:00,359.66,359.87,359.66,359.79,9442.0,359.66,359.87,359.66,359.79,9442.0
2025-06-09 15:05:00,359.77,359.77,359.6,359.67,6255.0,359.77,359.77,359.6,359.67,6255.0
2025-06-09 15:10:00,359.67,359.74,359.43,359.47,6912.0,359.67,359.74,359.43,359.47,6912.0
2025-06-09 15:15:00,359.47,359.6,359.37,359.56,5478.0,359.47,359.6,359.37,359.56,5478.0
2025-06-09 15:20:00,359.5,359.53,359.17,359.24,11138.0,359.5,359.53,359.17,359.24,11138.0
2025-06-09 15:25:00,359.25,359.25,359.04,359.12,10003.0,359.25,359.25,359.04,359.12,10003.0
2025-06-09 15:30:00,359.13,359.14,358.82,358.97,16390.0,359.13,359.14,358.82,358.97,16390.0
2025-06-09 15:35:00,358.92,359.09,358.86,358.9,17424.0,358.92,359.09,358.86,358.9,17424.0
2025-06-09 15:40:00,358.98,359.15,358.89,359.03,21920.0,358.98,359.15,358.89,359.03,21920.0
2025-06-09 15:45:00,359.03,359.37,358.94,359.21,24181.0,359.03,359.37,358.94,359.21,24181.0
2025-06-09 15:50:00,359.24,359.33,358.65,358.72,30917.0,359.24,359.33,358.65,358.72,30917.0
2025-06-09 15:55:00,358.71,358.89,357.94,358.04,120204.0,358.71,358.89,357.94,358.04,120204.0
2025-06-10 09:30:00,359.44,359.44,357.81,357.81,41172.0,359.44,359.44,357.81,357.81,41172.0
2025-06-10 09:35:00,357.58,357.82,356.64,356.64,14078.0,357.58,357.82,356.64,356.64,14078.0
2025-06-10 09:40:00,356.8,357.64,356.68,357.63,10054.0,356.8,357.64,356.68,357.63,10054.0
2025-06-10 09:45:00,357.52,357.61,356.69,356.74,13298.0,357.52,357.61,356.69,356.74,13298.0
2025-06-10 09:50:00,356.8,356.87,356.08,356.16,12746.0,356.8,356.87,356.08,356.16,12746.0
2025-06-10 09:55:00,356.19,357.54,356.14,357.48,13564.0,356.19,357.54,356.14,357.48,13564.0
2025-06-10 10:00:00,357.68,358.27,357.41,357.41,16168.0,357.68,358.27,357.41,357.41,16168.0
2025-06-10 10:05:00,357.64,357.92,356.97,357.28,6021.0,357.64,357.92,356.97,357.28,6021.0
2025-06-10 10:10:00,357.38,358.37,357.38,357.92,3865.0,357.38,358.37,357.38,357.92,3865.0
2025-06-10 10:15:00,357.8,358.07,357.8,357.85,3643.0,357.8,358.07,357.8,357.85,3643.0
2025-06-10 10:20:00,357.85,358.3,357.14,358.25,6244.0,357.85,358.3,357.14,358.25,6244.0
2025-06-10 10:25:00,358.31,358.44,358.07,358.19,5215.0,358.31,358.44,358.07,358.19,5215.0
2025-06-10 10:30:00,358.15,358.28,357.89,357.91,3940.0,358.15,358.28,357.89,357.91,3940.0
2025-06-10 10:35:00,357.88,358.55,357.66,358.55,8113.0,357.88,358.55,357.66,358.55,8113.0
2025-06-10 10:40:00,358.63,359.21,358.62,359.2,7811.0,358.63,359.21,358.62,359.2,7811.0
2025-06-10 10:45:00,358.96,358.96,358.49,358.74,5282.0,358.96,358.96,358.49,358.74,5282.0
2025-06-10 10:50:00,358.59,359.14,358.5,358.76,6551.0,358.59,359.14,358.5,358.76,6551.0
2025-06-10 10:55:00,358.61,358.71,358.11,358.54,5882.0,358.61,358.71,358.11,358.54,5882.0
2025-06-10 11:00:00,358.54,358.88,358.37,358.37,11470.0,358.54,358.88,358.37,358.37,11470.0
2025-06-10 11:05:00,358.42,358.51,358.1,358.1,3172.0,358.42,358.51,358.1,358.1,3172.0
2025-06-10 11:10:00,357.84,358.59,357.84,358.31,4467.0,357.84,358.59,357.84,358.31,4467.0
2025-06-10 11:15:00,358.35,358.89,358.25,358.76,3294.0,358.35,358.89,358.25,358.76,3294.0
2025-06-10 11:20:00,358.75,359.17,358.59,359.06,6105.0,358.75,359.17,358.59,359.06,6105.0
2025-06-10 11:25:00,358.98,359.6,358.96,359.54,7896.0,358.98,359.6,358.96,359.54,7896.0
2025-06-10 11:30:00,359.45,359.46,358.22,358.63,12626.0,359.45,359.46,358.22,358.63,12626.0
2025-06-10 11:35:00,358.91,358.94,358.42,358.67,4243.0,358.91,358.94,358.42,358.67,4243.0
2025-06-10 11:40:00,358.66,359.03,358.66,358.98,2767.0,358.66,359.03,358.66,358.98,2767.0
2025-06-10 11:45:00,359.11,359.11,358.77,358.77,2740.0,359.11,359.11,358.77,358.77,2740.0
2025-06-10 11:50:00,358.9,358.97,358.74,358.94,7028.0,358.9,358.97,358.74,358.94,7028.0
2025-06-10 11:55:00,359.01,359.34,359.01,359.32,4653.0,359.01,359.34,359.01,359.32,4653.0
2025-06-10 12:00:00,359.21,359.64,359.21,359.47,5881.0,359.21,359.64,359.21,359.47,5881.0
2025-06-10 12:05:00,359.34,359.53,359.15,359.16,4159.0,359.34,359.53,359.15,359.16,4159.0
2025-06-10 12:10:00,359.15,359.26,359.02,359.15,2409.0,359.15,359.26,359.02,359.15,2409.0
2025-06-10 12:15:00,359.13,359.34,359.09,359.15,3314.0,359.13,359.34,359.09,359.15,3314.0
2025-06-10 12:20:00,359.25,359.44,359.05,359.35,1520.0,359.25,359.44,359.05,359.35,1520.0
2025-06-10 12:25:00,359.43,359.43,359.15,359.28,3894.0,359.43,359.43,359.15,359.28,3894.0
2025-06-10 12:30:00,359.32,359.69,359.32,359.69,4562.0,359.32,359.69,359.32,359.69,4562.0
2025-06-10 12:35:00,359.61,359.61,359.37,359.43,5492.0,359.61,359.61,359.37,359.43,5492.0
2025-06-10 12:40:00,359.33,359.45,359.25,359.45,2801.0,359.33,359.45,359.25,359.45,2801.0
2025-06-10 12:45:00,359.38,359.86,359.38,359.56,3571.0,359.38,359.86,359.38,359.56,3571.0
2025-06-10 12:50:00,359.63,359.86,359.63,359.78,7493.0,359.63,359.86,359.63,359.78,7493.0
2025-06-10 12:55:00,359.76,359.96,359.69,359.77,6251.0,359.76,359.96,359.69,359.77,6251.0
2025-06-10 13:00:00,359.81,359.91,359.7,359.72,7015.0,359.81,359.91,359.7,359.72,7015.0
2025-06-10 13:05:00,359.65,359.9,359.45,359.83,4225.0,359.65,359.9,359.45,359.83,4225.0
2025-06-10 13:10:00,359.83,360.36,359.83,360.09,10277.0,359.83,360.36,359.83,360.09,10277.0
2025-06-10 13:15:00,359.99,359.99,359.65,359.68,2678.0,359.99,359.99,359.65,359.68,2678.0
2025-06-10 13:20:00,359.68,359.83,359.6,359.63,7339.0,359.68,359.83,359.6,359.63,7339.0
2025-06-10 13:25:00,359.65,359.71,359.2,359.2,2755.0,359.65,359.71,359.2,359.2,2755.0
2025-06-10 13:30:00,359.13,359.44,359.0,359.3,4165.0,359.13,359.44,359.0,359.3,4165.0
2025-06-10 13:35:00,359.42,359.42,359.11,359.15,3347.0,359.42,359.42,359.11,359.15,3347.0
2025-06-10 13:40:00,359.05,359.1,358.71,358.72,2156.0,359.05,359.1,358.71,358.72,2156.0
2025-06-10 13:45:00,358.81,358.81,358.36,358.37,2341.0,358.81,358.81,358.36,358.37,2341.0
2025-06-10 13:50:00,358.36,358.46,358.12,358.14,2257.0,358.36,358.46,358.12,358.14,2257.0
2025-06-10 13:55:00,358.1,358.21,358.07,358.21,3543.0,358.1,358.21,358.07,358.21,3543.0
2025-06-10 14:00:00,358.13,358.14,357.25,357.45,7102.0,358.13,358.14,357.25,357.45,7102.0
2025-06-10 14:05:00,357.45,357.82,357.29,357.82,3483.0,357.45,357.82,357.29,357.82,3483.0
2025-06-10 14:10:00,357.63,357.79,357.51,357.58,15307.0,357.63,357.79,357.51,357.58,15307.0
2025-06-10 14:15:00,357.65,357.95,357.6,357.62,11936.0,357.65,357.95,357.6,357.62,11936.0
2025-06-10 14:20:00,357.79,358.1,357.78,358.05,6682.0,357.79,358.1,357.78,358.05,6682.0
2025-06-10 14:25:00,358.02,358.02,357.6,357.61,5065.0,358.02,358.02,357.6,357.61,5065.0
2025-06-10 14:30:00,357.64,357.98,357.64,357.97,2167.0,357.64,357.98,357.64,357.97,2167.0
2025-06-10 14:35:00,357.97,358.25,357.97,358.18,3278.0,357.97,358.25,357.97,358.18,3278.0
2025-06-10 14:40:00,358.11,358.18,357.93,358.08,4255.0,358.11,358.18,357.93,358.08,4255.0
2025-06-10 14:45:00,358.04,358.09,357.91,358.06,3860.0,358.04,358.09,357.91,358.06,3860.0
2025-06-10 14:50:00,358.01,358.35,357.97,358.35,7417.0,358.01,358.35,357.97,358.35,7417.0
2025-06-10 14:55:00,358.32,359.09,358.32,359.02,16539.0,358.32,359.09,358.32,359.02,16539.0
2025-06-10 15:00:00,359.02,359.27,358.94,359.04,7445.0,359.02,359.27,358.94,359.04,7445.0
2025-06-10 15:05:00,358.94,359.25,358.67,358.78,7251.0,358.94,359.25,358.67,358.78,7251.0
2025-06-10 15:10:00,358.75,358.82,358.56,358.6,5468.0,358.75,358.82,358.56,358.6,5468.0
2025-06-10 15:15:00,358.63,358.66,358.41,358.51,4433.0,358.63,358.66,358.41,358.51,4433.0
2025-06-10 15:20:00,358.5,358.7,358.48,358.62,9038.0,358.5,358.7,358.48,358.62,9038.0
2025-06-10 15:25:00,358.62,358.72,358.53,358.64,4947.0,358.62,358.72,358.53,358.64,4947.0
2025-06-10 15:30:00,358.72,358.92,358.59,358.92,14310.0,358.72,358.92,358.59,358.92,14310.0
2025-06-10 15:35:00,358.85,359.0,358.72,358.88,7665.0,358.85,359.0,358.72,358.88,7665.0
2025-06-10 15:40:00,358.88,358.98,358.63,358.97,10961.0,358.88,358.98,358.63,358.97,10961.0
2025-06-10 15:45:00,358.93,359.1,358.77,358.77,11821.0,358.93,359.1,358.77,358.77,11821.0
2025-06-10 15:50:00,358.94,359.1,358.49,358.71,29313.0,358.94,359.1,358.49,358.71,29313.0
2025-06-10 15:55:00,358.71,358.99,358.57,358.69,131711.0,358.71,358.99,358.57,358.69,131711.0
2025-06-11 09:30:00,360.94,360.94,359.24,359.88,71263.0,360.94,360.94,359.24,359.88,71263.0
2025-06-11 09:35:00,359.55,359.55,357.74,358.59,11849.0,359.55,359.55,357.74,358.59,11849.0
2025-06-11 09:40:00,358.61,359.94,358.57,359.64,10146.0,358.61,359.94,358.57,359.64,10146.0
2025-06-11 09:45:00,359.64,360.83,359.64,360.79,8760.0,359.64,360.83,359.64,360.79,8760.0
2025-06-11 09:50:00,360.75,361.47,360.57,361.26,14477.0,360.75,361.47,360.57,361.26,14477.0
2025-06-11 09:55:00,361.41,362.0,361.31,361.47,12926.0,361.41,362.0,361.31,361.47,12926.0
2025-06-11 10:00:00,361.45,361.62,360.54,361.19,14821.0,361.45,361.62,360.54,361.19,14821.0
2025-06-11 10:05:00,361.0,361.5,360.29,361.5,13154.0,361.0,361.5,360.29,361.5,13154.0
2025-06-11 10:10:00,361.64,361.81,360.78,361.26,11609.0,361.64,361.81,360.78,361.26,11609.0
2025-06-11 10:15:00,361.29,362.02,361.28,361.88,8375.0,361.29,362.02,361.28,361.88,8375.0
2025-06-11 10:20:00,361.86,362.41,361.67,362.33,13935.0,361.86,362.41,361.67,362.33,13935.0
2025-06-11 10:25:00,362.33,363.0,362.31,362.75,17713.0,362.33,363.0,362.31,362.75,17713.0
2025-06-11 10:30:00,362.79,362.96,362.4,362.82,19730.0,362.79,362.96,362.4,362.82,19730.0
2025-06-11 10:35:00,362.82,363.0,362.25,362.67,8213.0,362.82,363.0,362.25,362.67,8213.0
2025-06-11 10:40:00,362.68,362.77,362.3,362.75,9769.0,362.68,362.77,362.3,362.75,9769.0
2025-06-11 10:45:00,362.76,362.96,362.68,362.81,8951.0,362.76,362.96,362.68,362.81,8951.0
2025-06-11 10:50:00,362.81,362.98,362.46,362.85,6930.0,362.81,362.98,362.46,362.85,6930.0
2025-06-11 10:55:00,362.97,363.38,362.78,363.12,20583.0,362.97,363.38,362.78,363.12,20583.0
2025-06-11 11:00:00,363.05,364.17,363.01,363.94,12023.0,363.05,364.17,363.01,363.94,12023.0
2025-06-11 11:05:00,363.9,364.14,363.16,363.24,11037.0,363.9,364.14,363.16,363.24,11037.0
2025-06-11 11:10:00,362.95,363.23,362.5,362.63,10157.0,362.95,363.23,362.5,362.63,10157.0
2025-06-11 11:15:00,362.52,362.76,362.48,362.69,4270.0,362.52,362.76,362.48,362.69,4270.0
2025-06-11 11:20:00,362.62,362.62,362.1,362.36,7779.0,362.62,362.62,362.1,362.36,7779.0
2025-06-11 11:25:00,362.45,362.8,362.25,362.73,8073.0,362.45,362.8,362.25,362.73,8073.0
2025-06-11 11:30:00,362.73,362.88,362.45,362.6,2562.0,362.73,362.88,362.45,362.6,2562.0
2025-06-11 11:35:00,362.56,363.01,362.44,362.5,6086.0,362.56,363.01,362.44,362.5,6086.0
2025-06-11 11:40:00,362.51,362.61,362.4,362.4,3344.0,362.51,362.61,362.4,362.4,3344.0
2025-06-11 11:45:00,362.57,362.66,361.73,362.23,17079.0,362.57,362.66,361.73,362.23,17079.0
2025-06-11 11:50:00,362.33,362.9,362.17,362.78,11494.0,362.33,362.9,362.17,362.78,11494.0
2025-06-11 11:55:00,362.78,362.94,362.5,362.72,7653.0,362.78,362.94,362.5,362.72,7653.0
2025-06-11 12:00:00,362.75,363.12,362.69,362.81,8141.0,362.75,363.12,362.69,362.81,8141.0
2025-06-11 12:05:00,362.76,362.86,362.05,362.28,15734.0,362.76,362.86,362.05,362.28,15734.0
2025-06-11 12:10:00,362.12,362.52,361.97,362.39,7598.0,362.12,362.52,361.97,362.39,7598.0
2025-06-11 12:15:00,362.47,362.51,361.73,361.74,5872.0,362.47,362.51,361.73,361.74,5872.0
2025-06-11 12:20:00,361.71,362.12,361.6,362.0,7390.0,361.71,362.12,361.6,362.0,7390.0
2025-06-11 12:25:00,361.95,362.66,361.95,362.58,13984.0,361.95,362.66,361.95,362.58,13984.0
2025-06-11 12:30:00,362.65,362.92,362.5,362.64,11474.0,362.65,362.92,362.5,362.64,11474.0
2025-06-11 12:35:00,362.58,362.58,362.0,362.22,7196.0,362.58,362.58,362.0,362.22,7196.0
2025-06-11 12:40:00,362.16,362.42,362.04,362.18,10601.0,362.16,362.42,362.04,362.18,10601.0
2025-06-11 12:45:00,362.12,363.0,362.01,362.74,7776.0,362.12,363.0,362.01,362.74,7776.0
2025-06-11 12:50:00,362.74,362.86,362.52,362.72,5644.0,362.74,362.86,362.52,362.72,5644.0
2025-06-11 12:55:00,362.74,363.07,362.59,363.0,5980.0,362.74,363.07,362.59,363.0,5980.0
2025-06-11 13:00:00,362.99,363.8,362.92,363.77,12648.0,362.99,363.8,362.92,363.77,12648.0
2025-06-11 13:05:00,363.58,363.97,363.47,363.84,5810.0,363.58,363.97,363.47,363.84,5810.0
2025-06-11 13:10:00,363.96,364.19,363.91,364.12,9106.0,363.96,364.19,363.91,364.12,9106.0
2025-06-11 13:15:00,364.07,364.25,363.83,364.14,8174.0,364.07,364.25,363.83,364.14,8174.0
2025-06-11 13:20:00,364.19,364.27,364.03,364.15,6807.0,364.19,364.27,364.03,364.15,6807.0
2025-06-11 13:25:00,364.15,364.29,364.0,364.16,7375.0,364.15,364.29,364.0,364.16,7375.0
2025-06-11 13:30:00,364.16,364.2,363.58,363.62,5278.0,364.16,364.2,363.58,363.62,5278.0
2025-06-11 13:35:00,363.61,363.87,363.51,363.8,4753.0,363.61,363.87,363.51,363.8,4753.0
2025-06-11 13:40:00,363.85,364.0,363.51,363.82,6810.0,363.85,364.0,363.51,363.82,6810.0
2025-06-11 13:45:00,363.83,363.83,363.21,363.28,9594.0,363.83,363.83,363.21,363.28,9594.0
2025-06-11 13:50:00,363.13,363.47,363.1,363.24,8195.0,363.13,363.47,363.1,363.24,8195.0
2025-06-11 13:55:00,363.24,363.37,362.92,363.0,7781.0,363.24,363.37,362.92,363.0,7781.0
2025-06-11 14:00:00,363.02,363.15,361.42,361.75,61280.0,363.02,363.15,361.42,361.75,61280.0
2025-06-11 14:05:00,361.89,362.56,361.61,362.36,11665.0,361.89,362.56,361.61,362.36,11665.0
2025-06-11 14:10:00,362.24,362.47,361.85,361.92,26828.0,362.24,362.47,361.85,361.92,26828.0
2025-06-11 14:15:00,361.7,361.85,360.8,361.65,19766.0,361.7,361.85,360.8,361.65,19766.0
2025-06-11 14:20:00,361.68,362.49,361.68,362.39,9592.0,361.68,362.49,361.68,362.39,9592.0
2025-06-11 14:25:00,362.57,362.63,362.23,362.42,14500.0,362.57,362.63,362.23,362.42,14500.0
2025-06-11 14:30:00,362.42,362.93,361.79,362.76,19217.0,362.42,362.93,361.79,362.76,19217.0
2025-06-11 14:35:00,362.71,363.01,362.43,362.91,5868.0,362.71,363.01,362.43,362.91,5868.0
2025-06-11 14:40:00,362.83,363.19,362.7,363.14,5128.0,362.83,363.19,362.7,363.14,5128.0
2025-06-11 14:45:00,363.29,363.63,363.16,363.6,6694.0,363.29,363.63,363.16,363.6,6694.0
2025-06-11 14:50:00,363.47,363.48,362.83,362.9,5498.0,363.47,363.48,362.83,362.9,5498.0
2025-06-11 14:55:00,362.74,362.76,362.34,362.35,10034.0,362.74,362.76,362.34,362.35,10034.0
2025-06-11 15:00:00,362.35,362.6,362.15,362.17,9492.0,362.35,362.6,362.15,362.17,9492.0
2025-06-11 15:05:00,362.17,362.39,361.83,362.31,10560.0,362.17,362.39,361.83,362.31,10560.0
2025-06-11 15:10:00,362.31,362.53,362.22,362.4,9147.0,362.31,362.53,362.22,362.4,9147.0
2025-06-11 15:15:00,362.4,362.4,361.96,362.3,10183.0,362.4,362.4,361.96,362.3,10183.0
2025-06-11 15:20:00,362.32,362.74,362.18,362.74,11799.0,362.32,362.74,362.18,362.74,11799.0
2025-06-11 15:25:00,362.77,362.99,362.42,362.47,20100.0,362.77,362.99,362.42,362.47,20100.0
2025-06-11 15:30:00,362.48,362.92,362.19,362.25,12813.0,362.48,362.92,362.19,362.25,12813.0
2025-06-11 15:35:00,362.23,362.64,362.18,362.6,19871.0,362.23,362.64,362.18,362.6,19871.0
2025-06-11 15:40:00,362.59,362.63,362.16,362.47,23728.0,362.59,362.63,362.16,362.47,23728.0
2025-06-11 15:45:00,362.5,362.8,362.4,362.4,23625.0,362.5,362.8,362.4,362.4,23625.0
2025-06-11 15:50:00,362.48,363.37,362.47,363.02,49063.0,362.48,363.37,362.47,363.02,49063.0
2025-06-11 15:55:00,363.02,363.35,362.86,363.17,124133.0,363.02,363.35,362.86,363.17,124133.0
2025-06-12 09:30:00,359.85,360.26,358.43,358.9,43095.0,359.85,360.26,358.43,358.9,43095.0
2025-06-12 09:35:00,359.07,359.07,357.87,358.62,7261.0,359.07,359.07,357.87,358.62,7261.0
2025-06-12 09:40:00,358.62,359.03,357.88,358.8,5961.0,358.62,359.03,357.88,358.8,5961.0
2025-06-12 09:45:00,358.56,359.33,358.35,359.31,5240.0,358.56,359.33,358.35,359.31,5240.0
2025-06-12 09:50:00,359.42,360.35,359.39,360.06,5973.0,359.42,360.35,359.39,360.06,5973.0
2025-06-12 09:55:00,360.01,360.01,358.89,359.27,8833.0,360.01,360.01,358.89,359.27,8833.0
2025-06-12 10:00:00,359.4,359.89,359.12,359.81,7831.0,359.4,359.89,359.12,359.81,7831.0
2025-06-12 10:05:00,359.81,359.91,359.08,359.25,9146.0,359.81,359.91,359.08,359.25,9146.0
2025-06-12 10:10:00,359.36,359.36,358.79,358.84,9077.0,359.36,359.36,358.79,358.84,9077.0
2025-06-12 10:15:00,358.84,359.45,358.49,359.45,7899.0,358.84,359.45,358.49,359.45,7899.0
2025-06-12 10:20:00,359.52,359.73,359.31,359.67,3388.0,359.52,359.73,359.31,359.67,3388.0
2025-06-12 10:25:00,359.69,360.29,359.57,359.94,8220.0,359.69,360.29,359.57,359.94,8220.0
2025-06-12 10:30:00,359.96,360.5,359.95,360.44,4969.0,359.96,360.5,359.95,360.44,4969.0
2025-06-12 10:35:00,360.74,360.85,360.3,360.31,10143.0,360.74,360.85,360.3,360.31,10143.0
2025-06-12 10:40:00,360.46,360.5,359.76,359.88,9686.0,360.46,360.5,359.76,359.88,9686.0
2025-06-12 10:45:00,359.88,359.99,359.68,359.79,3014.0,359.88,359.99,359.68,359.79,3014.0
2025-06-12 10:50:00,359.85,360.07,359.67,359.86,6663.0,359.85,360.07,359.67,359.86,6663.0
2025-06-12 10:55:00,359.78,360.02,359.47,359.48,6120.0,359.78,360.02,359.47,359.48,6120.0
2025-06-12 11:00:00,359.5,360.61,359.47,360.43,47432.0,359.5,360.61,359.47,360.43,47432.0
2025-06-12 11:05:00,360.43,360.43,359.79,359.79,6340.0,360.43,360.43,359.79,359.79,6340.0
2025-06-12 11:10:00,359.79,360.2,359.69,360.2,3948.0,359.79,360.2,359.69,360.2,3948.0
2025-06-12 11:15:00,360.09,360.24,359.78,359.92,6154.0,360.09,360.24,359.78,359.92,6154.0
2025-06-12 11:20:00,359.85,359.88,359.23,359.76,36437.0,359.85,359.88,359.23,359.76,36437.0
2025-06-12 11:25:00,359.57,360.68,359.51,360.55,15467.0,359.57,360.68,359.51,360.55,15467.0
2025-06-12 11:30:00,360.74,361.15,360.4,360.41,15101.0,360.74,361.15,360.4,360.41,15101.0
2025-06-12 11:35:00,360.49,360.65,360.03,360.35,11234.0,360.49,360.65,360.03,360.35,11234.0
2025-06-12 11:40:00,360.31,360.88,360.31,360.77,20099.0,360.31,360.88,360.31,360.77,20099.0
2025-06-12 11:45:00,360.74,360.77,360.45,360.63,5473.0,360.74,360.77,360.45,360.63,5473.0
2025-06-12 11:50:00,360.62,360.87,360.48,360.71,4396.0,360.62,360.87,360.48,360.71,4396.0
2025-06-12 11:55:00,360.9,360.91,360.69,360.81,3278.0,360.9,360.91,360.69,360.81,3278.0
2025-06-12 12:00:00,360.78,360.92,360.0,360.21,4310.0,360.78,360.92,360.0,360.21,4310.0
2025-06-12 12:05:00,360.39,360.82,360.27,360.82,6162.0,360.39,360.82,360.27,360.82,6162.0
2025-06-12 12:10:00,360.83,361.37,360.82,361.24,10292.0,360.83,361.37,360.82,361.24,10292.0
2025-06-12 12:15:00,361.3,361.36,361.03,361.13,2787.0,361.3,361.36,361.03,361.13,2787.0
2025-06-12 12:20:00,360.93,360.99,360.33,360.6,4104.0,360.93,360.99,360.33,360.6,4104.0
2025-06-12 12:25:00,360.5,361.12,360.41,361.04,2790.0,360.5,361.12,360.41,361.04,2790.0
2025-06-12 12:30:00,360.93,361.0,360.5,360.71,3125.0,360.93,361.0,360.5,360.71,3125.0
2025-06-12 12:35:00,360.96,361.2,360.95,361.2,2188.0,360.96,361.2,360.95,361.2,2188.0
2025-06-12 12:40:00,361.33,361.39,361.13,361.13,2570.0,361.33,361.39,361.13,361.13,2570.0
2025-06-12 12:45:00,361.22,361.38,360.98,361.12,2599.0,361.22,361.38,360.98,361.12,2599.0
2025-06-12 12:50:00,361.23,361.23,360.89,360.89,3372.0,361.23,361.23,360.89,360.89,3372.0
2025-06-12 12:55:00,360.82,361.01,360.8,360.93,1584.0,360.82,361.01,360.8,360.93,1584.0
2025-06-12 13:00:00,360.97,361.37,360.96,361.29,5542.0,360.97,361.37,360.96,361.29,5542.0
2025-06-12 13:05:00,361.3,361.35,361.3,361.34,656.0,361.3,361.35,361.3,361.34,656.0
2025-06-12 13:10:00,361.44,361.64,361.44,361.61,3859.0,361.44,361.64,361.44,361.61,3859.0
2025-06-12 13:15:00,361.57,361.72,361.27,361.72,4362.0,361.57,361.72,361.27,361.72,4362.0
2025-06-12 13:20:00,361.66,361.66,361.49,361.57,1665.0,361.66,361.66,361.49,361.57,1665.0
2025-06-12 13:25:00,361.61,361.61,361.17,361.18,2266.0,361.61,361.61,361.17,361.18,2266.0
2025-06-12 13:30:00,361.42,361.96,361.41,361.84,3231.0,361.42,361.96,361.41,361.84,3231.0
2025-06-12 13:35:00,361.81,362.0,361.72,361.91,9275.0,361.81,362.0,361.72,361.91,9275.0
2025-06-12 13:40:00,361.9,362.0,361.78,361.85,1749.0,361.9,362.0,361.78,361.85,1749.0
2025-06-12 13:45:00,361.79,361.93,361.69,361.8,2662.0,361.79,361.93,361.69,361.8,2662.0
2025-06-12 13:50:00,361.92,361.92,361.8,361.8,1823.0,361.92,361.92,361.8,361.8,1823.0
2025-06-12 13:55:00,361.79,361.79,361.42,361.44,3198.0,361.79,361.79,361.42,361.44,3198.0
2025-06-12 14:00:00,361.51,361.64,361.42,361.58,4387.0,361.51,361.64,361.42,361.58,4387.0
2025-06-12 14:05:00,361.63,361.71,361.47,361.47,2215.0,361.63,361.71,361.47,361.47,2215.0
2025-06-12 14:10:00,361.42,361.45,361.33,361.33,1406.0,361.42,361.45,361.33,361.33,1406.0
2025-06-12 14:15:00,361.36,361.44,361.31,361.31,4460.0,361.36,361.44,361.31,361.31,4460.0
2025-06-12 14:20:00,361.31,361.38,360.97,360.98,1809.0,361.31,361.38,360.97,360.98,1809.0
2025-06-12 14:25:00,361.02,361.06,360.64,361.06,4186.0,361.02,361.06,360.64,361.06,4186.0
2025-06-12 14:30:00,361.05,361.13,360.98,361.03,3685.0,361.05,361.13,360.98,361.03,3685.0
2025-06-12 14:35:00,361.03,361.06,360.76,360.79,8133.0,361.03,361.06,360.76,360.79,8133.0
2025-06-12 14:40:00,360.84,360.96,360.8,360.8,11666.0,360.84,360.96,360.8,360.8,11666.0
2025-06-12 14:45:00,360.81,360.96,360.7,360.92,6539.0,360.81,360.96,360.7,360.92,6539.0
2025-06-12 14:50:00,360.83,360.87,360.6,360.67,7140.0,360.83,360.87,360.6,360.67,7140.0
2025-06-12 14:55:00,360.73,360.93,360.53,360.74,7645.0,360.73,360.93,360.53,360.74,7645.0
2025-06-12 15:00:00,360.83,360.95,360.74,360.8,7496.0,360.83,360.95,360.74,360.8,7496.0
2025-06-12 15:05:00,360.68,360.86,360.61,360.61,3944.0,360.68,360.86,360.61,360.61,3944.0
2025-06-12 15:10:00,360.61,360.77,360.54,360.63,7035.0,360.61,360.77,360.54,360.63,7035.0
2025-06-12 15:15:00,360.73,360.95,360.67,360.86,4358.0,360.73,360.95,360.67,360.86,4358.0
2025-06-12 15:20:00,360.86,361.02,360.81,360.86,4100.0,360.86,361.02,360.81,360.86,4100.0
2025-06-12 15:25:00,360.8,360.9,360.76,360.89,5495.0,360.8,360.9,360.76,360.89,5495.0
2025-06-12 15:30:00,360.84,361.23,360.84,361.23,8215.0,360.84,361.23,360.84,361.23,8215.0
2025-06-12 15:35:00,361.18,361.25,361.11,361.16,5916.0,361.18,361.25,361.11,361.16,5916.0
2025-06-12 15:40:00,361.17,361.26,360.82,360.85,12982.0,361.17,361.26,360.82,360.85,12982.0
2025-06-12 15:45:00,360.8,360.82,360.37,360.4,10409.0,360.8,360.82,360.37,360.4,10409.0
2025-06-12 15:50:00,360.43,360.68,360.18,360.45,16100.0,360.43,360.68,360.18,360.45,16100.0
2025-06-12 15:55:00,360.49,361.14,360.42,361.07,66862.0,360.49,361.14,360.42,361.07,66862.0
2025-06-13 09:30:00,357.23,358.84,355.7,358.78,28119.0,357.23,358.84,355.7,358.78,28119.0
2025-06-13 09:35:00,358.36,359.16,358.24,358.45,7229.0,358.36,359.16,358.24,358.45,7229.0
2025-06-13 09:40:00,358.6,358.78,358.23,358.78,11403.0,358.6,358.78,358.23,358.78,11403.0
2025-06-13 09:45:00,358.78,358.99,358.03,358.42,5042.0,358.78,358.99,358.03,358.42,5042.0
2025-06-13 09:50:00,358.24,358.68,357.49,357.49,9584.0,358.24,358.68,357.49,357.49,9584.0
2025-06-13 09:55:00,357.32,357.7,356.68,356.8,13818.0,357.32,357.7,356.68,356.8,13818.0
2025-06-13 10:00:00,356.86,357.88,356.86,357.4,12529.0,356.86,357.88,356.86,357.4,12529.0
2025-06-13 10:05:00,357.46,358.02,357.27,358.02,6524.0,357.46,358.02,357.27,358.02,6524.0
2025-06-13 10:10:00,358.02,358.22,357.35,358.22,6386.0,358.02,358.22,357.35,358.22,6386.0
2025-06-13 10:15:00,358.36,358.36,357.47,357.66,4745.0,358.36,358.36,357.47,357.66,4745.0
2025-06-13 10:20:00,357.88,358.34,357.2,358.13,3137.0,357.88,358.34,357.2,358.13,3137.0
2025-06-13 10:25:00,357.95,358.11,357.13,357.13,3187.0,357.95,358.11,357.13,357.13,3187.0
2025-06-13 10:30:00,357.17,357.69,357.08,357.58,6419.0,357.17,357.69,357.08,357.58,6419.0
2025-06-13 10:35:00,357.4,357.48,356.98,357.48,5468.0,357.4,357.48,356.98,357.48,5468.0
2025-06-13 10:40:00,357.54,357.72,357.0,357.16,5742.0,357.54,357.72,357.0,357.16,5742.0
2025-06-13 10:45:00,357.17,357.27,356.92,357.13,4474.0,357.17,357.27,356.92,357.13,4474.0
2025-06-13 10:50:00,357.09,358.22,357.07,358.02,9980.0,357.09,358.22,357.07,358.02,9980.0
2025-06-13 10:55:00,358.02,358.51,358.01,358.51,6499.0,358.02,358.51,358.01,358.51,6499.0
2025-06-13 11:00:00,358.49,358.5,358.14,358.15,7381.0,358.49,358.5,358.14,358.15,7381.0
2025-06-13 11:05:00,358.12,358.72,358.12,358.72,4301.0,358.12,358.72,358.12,358.72,4301.0
2025-06-13 11:10:00,358.74,358.88,358.41,358.88,4386.0,358.74,358.88,358.41,358.88,4386.0
2025-06-13 11:15:00,358.8,359.0,358.65,359.0,3608.0,358.8,359.0,358.65,359.0,3608.0
2025-06-13 11:20:00,359.02,359.36,358.93,359.3,9614.0,359.02,359.36,358.93,359.3,9614.0
2025-06-13 11:25:00,359.08,359.12,358.87,359.12,1632.0,359.08,359.12,358.87,359.12,1632.0
2025-06-13 11:30:00,359.12,359.51,359.04,359.04,5159.0,359.12,359.51,359.04,359.04,5159.0
2025-06-13 11:35:00,359.21,359.21,358.72,358.92,6441.0,359.21,359.21,358.72,358.92,6441.0
2025-06-13 11:40:00,358.91,359.19,358.75,359.16,7305.0,358.91,359.19,358.75,359.16,7305.0
2025-06-13 11:45:00,359.18,359.52,358.99,359.38,4724.0,359.18,359.52,358.99,359.38,4724.0
2025-06-13 11:50:00,359.51,359.69,359.43,359.65,3925.0,359.51,359.69,359.43,359.65,3925.0
2025-06-13 11:55:00,359.62,359.62,359.15,359.41,2693.0,359.62,359.62,359.15,359.41,2693.0
2025-06-13 12:00:00,359.39,359.41,359.06,359.32,5017.0,359.39,359.41,359.06,359.32,5017.0
2025-06-13 12:05:00,359.33,359.6,359.32,359.42,3421.0,359.33,359.6,359.32,359.42,3421.0
2025-06-13 12:10:00,359.5,359.53,359.22,359.43,3619.0,359.5,359.53,359.22,359.43,3619.0
2025-06-13 12:15:00,359.57,360.19,359.3,360.13,6507.0,359.57,360.19,359.3,360.13,6507.0
2025-06-13 12:20:00,360.13,360.14,359.88,359.95,4066.0,360.13,360.14,359.88,359.95,4066.0
2025-06-13 12:25:00,360.04,360.04,359.23,359.37,7740.0,360.04,360.04,359.23,359.37,7740.0
2025-06-13 12:30:00,359.36,360.0,359.08,359.75,16919.0,359.36,360.0,359.08,359.75,16919.0
2025-06-13 12:35:00,360.0,360.0,359.51,359.56,6035.0,360.0,360.0,359.51,359.56,6035.0
2025-06-13 12:40:00,359.55,359.63,359.36,359.49,3003.0,359.55,359.63,359.36,359.49,3003.0
2025-06-13 12:45:00,359.63,359.64,359.41,359.48,2912.0,359.63,359.64,359.41,359.48,2912.0
2025-06-13 12:50:00,359.66,360.14,359.57,360.13,3507.0,359.66,360.14,359.57,360.13,3507.0
2025-06-13 12:55:00,360.09,360.38,359.84,359.86,3087.0,360.09,360.38,359.84,359.86,3087.0
2025-06-13 13:00:00,360.0,360.03,359.79,359.84,5247.0,360.0,360.03,359.79,359.84,5247.0
2025-06-13 13:05:00,359.92,359.92,359.64,359.67,2888.0,359.92,359.92,359.64,359.67,2888.0
2025-06-13 13:10:00,359.66,359.81,359.36,359.72,3777.0,359.66,359.81,359.36,359.72,3777.0
2025-06-13 13:15:00,359.64,359.66,358.85,359.2,4277.0,359.64,359.66,358.85,359.2,4277.0
2025-06-13 13:20:00,359.32,359.76,359.32,359.5,2322.0,359.32,359.76,359.32,359.5,2322.0
2025-06-13 13:25:00,359.5,359.51,358.59,358.6,3236.0,359.5,359.51,358.59,358.6,3236.0
2025-06-13 13:30:00,358.67,358.93,358.59,358.59,2157.0,358.67,358.93,358.59,358.59,2157.0
2025-06-13 13:35:00,358.62,358.68,358.53,358.6,4298.0,358.62,358.68,358.53,358.6,4298.0
2025-06-13 13:40:00,358.56,358.83,358.44,358.56,6734.0,358.56,358.83,358.44,358.56,6734.0
2025-06-13 13:45:00,358.82,358.88,358.63,358.77,2470.0,358.82,358.88,358.63,358.77,2470.0
2025-06-13 13:50:00,358.86,359.18,358.86,359.04,3300.0,358.86,359.18,358.86,359.04,3300.0
2025-06-13 13:55:00,359.04,359.18,358.92,359.05,2359.0,359.04,359.18,358.92,359.05,2359.0
2025-06-13 14:00:00,359.17,359.43,358.54,358.61,8745.0,359.17,359.43,358.54,358.61,8745.0
2025-06-13 14:05:00,358.76,358.98,358.33,358.52,4563.0,358.76,358.98,358.33,358.52,4563.0
2025-06-13 14:10:00,358.22,358.22,357.76,357.76,1264.0,358.22,358.22,357.76,357.76,1264.0
2025-06-13 14:15:00,357.92,357.92,357.25,357.53,4782.0,357.92,357.92,357.25,357.53,4782.0
2025-06-13 14:20:00,357.5,357.51,356.93,357.15,5543.0,357.5,357.51,356.93,357.15,5543.0
2025-06-13 14:25:00,357.23,357.29,356.63,356.75,4222.0,357.23,357.29,356.63,356.75,4222.0
2025-06-13 14:30:00,356.85,356.85,356.14,356.46,7301.0,356.85,356.85,356.14,356.46,7301.0
2025-06-13 14:35:00,356.44,356.45,355.87,356.22,3542.0,356.44,356.45,355.87,356.22,3542.0
2025-06-13 14:40:00,356.02,356.37,355.99,356.22,5992.0,356.02,356.37,355.99,356.22,5992.0
2025-06-13 14:45:00,356.25,356.7,355.9,356.02,6769.0,356.25,356.7,355.9,356.02,6769.0
2025-06-13 14:50:00,356.04,356.75,356.03,356.64,7446.0,356.04,356.75,356.03,356.64,7446.0
2025-06-13 14:55:00,356.71,356.86,356.38,356.61,6199.0,356.71,356.86,356.38,356.61,6199.0
2025-06-13 15:00:00,356.81,356.88,356.13,356.45,5593.0,356.81,356.88,356.13,356.45,5593.0
2025-06-13 15:05:00,356.32,356.8,356.32,356.75,5698.0,356.32,356.8,356.32,356.75,5698.0
2025-06-13 15:10:00,356.62,356.7,356.33,356.6,5785.0,356.62,356.7,356.33,356.6,5785.0
2025-06-13 15:15:00,356.56,356.59,356.13,356.3,6863.0,356.56,356.59,356.13,356.3,6863.0
2025-06-13 15:20:00,356.3,356.38,355.95,355.97,9892.0,356.3,356.38,355.95,355.97,9892.0
2025-06-13 15:25:00,356.02,356.32,355.82,356.25,18666.0,356.02,356.32,355.82,356.25,18666.0
2025-06-13 15:30:00,356.27,356.68,356.08,356.22,15905.0,356.27,356.68,356.08,356.22,15905.0
2025-06-13 15:35:00,356.27,357.03,356.16,356.63,22428.0,356.27,357.03,356.16,356.63,22428.0
2025-06-13 15:40:00,356.63,356.84,356.2,356.2,10728.0,356.63,356.84,356.2,356.2,10728.0
2025-06-13 15:45:00,356.19,356.72,355.84,356.42,26078.0,356.19,356.72,355.84,356.42,26078.0
2025-06-13 15:50:00,356.64,357.02,356.46,356.59,25413.0,356.64,357.02,356.46,356.59,25413.0
2025-06-13 15:55:00,356.49,357.08,356.36,357.07,95201.0,356.49,357.08,356.36,357.07,95201.0
2025-06-16 09:30:00,361.0,362.43,360.2,362.16,31004.0,361.0,362.43,360.2,362.16,31004.0
2025-06-16 09:35:00,362.06,362.06,361.23,361.23,8897.0,362.06,362.06,361.23,361.23,8897.0
2025-06-16 09:40:00,360.83,361.67,360.52,361.33,7707.0,360.83,361.67,360.52,361.33,7707.0
2025-06-16 09:45:00,361.42,363.21,361.4,363.1,20649.0,361.42,363.21,361.4,363.1,20649.0
2025-06-16 09:50:00,362.8,363.1,362.32,362.85,12003.0,362.8,363.1,362.32,362.85,12003.0
2025-06-16 09:55:00,362.84,363.35,362.24,362.43,15536.0,362.84,363.35,362.24,362.43,15536.0
2025-06-16 10:00:00,362.43,362.91,362.18,362.91,34538.0,362.43,362.91,362.18,362.91,34538.0
2025-06-16 10:05:00,363.2,363.53,363.03,363.3,10912.0,363.2,363.53,363.03,363.3,10912.0
2025-06-16 10:10:00,363.46,363.8,363.25,363.73,16354.0,363.46,363.8,363.25,363.73,16354.0
2025-06-16 10:15:00,363.63,364.25,363.63,364.14,9486.0,363.63,364.25,363.63,364.14,9486.0
2025-06-16 10:20:00,364.13,364.24,363.58,363.59,7609.0,364.13,364.24,363.58,363.59,7609.0
2025-06-16 10:25:00,363.48,363.61,363.17,363.44,14365.0,363.48,363.61,363.17,363.44,14365.0
2025-06-16 10:30:00,363.51,363.88,363.51,363.75,5007.0,363.51,363.88,363.51,363.75,5007.0
2025-06-16 10:35:00,363.74,363.8,363.14,363.29,4734.0,363.74,363.8,363.14,363.29,4734.0
2025-06-16 10:40:00,363.24,364.0,363.12,363.9,8433.0,363.24,364.0,363.12,363.9,8433.0
2025-06-16 10:45:00,363.85,364.09,363.8,363.92,10824.0,363.85,364.09,363.8,363.92,10824.0
2025-06-16 10:50:00,363.97,364.26,363.96,364.26,7743.0,363.97,364.26,363.96,364.26,7743.0
2025-06-16 10:55:00,364.24,364.34,363.78,364.32,6341.0,364.24,364.34,363.78,364.32,6341.0
2025-06-16 11:00:00,364.2,364.61,363.94,364.44,9021.0,364.2,364.61,363.94,364.44,9021.0
2025-06-16 11:05:00,364.41,364.41,363.77,363.92,23708.0,364.41,364.41,363.77,363.92,23708.0
2025-06-16 11:10:00,363.91,364.23,363.53,363.65,10568.0,363.91,364.23,363.53,363.65,10568.0
2025-06-16 11:15:00,363.79,364.04,363.7,364.04,3187.0,363.79,364.04,363.7,364.04,3187.0
2025-06-16 11:20:00,363.93,364.16,363.75,363.89,3973.0,363.93,364.16,363.75,363.89,3973.0
2025-06-16 11:25:00,363.75,363.75,362.88,362.96,14771.0,363.75,363.75,362.88,362.96,14771.0
2025-06-16 11:30:00,362.96,363.2,362.81,363.15,11919.0,362.96,363.2,362.81,363.15,11919.0
2025-06-16 11:35:00,363.11,363.53,362.98,363.4,8137.0,363.11,363.53,362.98,363.4,8137.0
2025-06-16 11:40:00,363.3,363.66,363.3,363.49,6547.0,363.3,363.66,363.3,363.49,6547.0
2025-06-16 11:45:00,363.58,363.71,363.4,363.4,5272.0,363.58,363.71,363.4,363.4,5272.0
2025-06-16 11:50:00,363.34,363.55,363.1,363.24,5690.0,363.34,363.55,363.1,363.24,5690.0
2025-06-16 11:55:00,363.19,363.3,362.71,362.95,9108.0,363.19,363.3,362.71,362.95,9108.0
2025-06-16 12:00:00,362.92,363.05,362.39,362.73,4447.0,362.92,363.05,362.39,362.73,4447.0
2025-06-16 12:05:00,362.84,363.09,362.69,363.03,3086.0,362.84,363.09,362.69,363.03,3086.0
2025-06-16 12:10:00,362.92,363.28,362.91,363.16,2295.0,362.92,363.28,362.91,363.16,2295.0
2025-06-16 12:15:00,363.16,363.65,363.06,363.52,3915.0,363.16,363.65,363.06,363.52,3915.0
2025-06-16 12:20:00,363.52,363.7,363.32,363.5,16384.0,363.52,363.7,363.32,363.5,16384.0
2025-06-16 12:25:00,363.55,363.7,363.34,363.34,4579.0,363.55,363.7,363.34,363.34,4579.0
2025-06-16 12:30:00,363.34,363.39,363.11,363.11,2204.0,363.34,363.39,363.11,363.11,2204.0
2025-06-16 12:35:00,363.21,363.26,362.9,363.07,4064.0,363.21,363.26,362.9,363.07,4064.0
2025-06-16 12:40:00,362.99,362.99,362.43,362.49,2889.0,362.99,362.99,362.43,362.49,2889.0
2025-06-16 12:45:00,362.62,362.82,362.49,362.49,2454.0,362.62,362.82,362.49,362.49,2454.0
2025-06-16 12:50:00,362.63,362.95,362.61,362.85,2919.0,362.63,362.95,362.61,362.85,2919.0
2025-06-16 12:55:00,362.81,362.85,362.24,362.41,4849.0,362.81,362.85,362.24,362.41,4849.0
2025-06-16 13:00:00,362.62,362.99,362.62,362.89,6519.0,362.62,362.99,362.62,362.89,6519.0
2025-06-16 13:05:00,362.96,363.1,362.79,363.03,2094.0,362.96,363.1,362.79,363.03,2094.0
2025-06-16 13:10:00,363.0,363.16,362.83,362.9,2999.0,363.0,363.16,362.83,362.9,2999.0
2025-06-16 13:15:00,362.92,363.16,362.92,363.1,3111.0,362.92,363.16,362.92,363.1,3111.0
2025-06-16 13:20:00,363.09,363.2,362.98,363.14,3083.0,363.09,363.2,362.98,363.14,3083.0
2025-06-16 13:25:00,363.24,363.7,363.24,363.66,2444.0,363.24,363.7,363.24,363.66,2444.0
2025-06-16 13:30:00,363.73,363.93,363.59,363.93,4860.0,363.73,363.93,363.59,363.93,4860.0
2025-06-16 13:35:00,363.82,363.89,363.54,363.54,3424.0,363.82,363.89,363.54,363.54,3424.0
2025-06-16 13:40:00,363.56,363.73,363.51,363.61,4135.0,363.56,363.73,363.51,363.61,4135.0
2025-06-16 13:45:00,363.63,363.81,363.48,363.79,3900.0,363.63,363.81,363.48,363.79,3900.0
2025-06-16 13:50:00,363.72,363.94,363.64,363.8,3661.0,363.72,363.94,363.64,363.8,3661.0
2025-06-16 13:55:00,363.61,363.67,363.15,363.16,3875.0,363.61,363.67,363.15,363.16,3875.0
2025-06-16 14:00:00,363.15,363.51,363.15,363.46,1946.0,363.15,363.51,363.15,363.46,1946.0
2025-06-16 14:05:00,363.52,363.57,363.46,363.5,2634.0,363.52,363.57,363.46,363.5,2634.0
2025-06-16 14:10:00,363.47,363.61,363.31,363.48,8202.0,363.47,363.61,363.31,363.48,8202.0
2025-06-16 14:15:00,363.45,363.45,363.15,363.15,3372.0,363.45,363.45,363.15,363.15,3372.0
2025-06-16 14:20:00,363.14,363.24,362.94,363.24,3546.0,363.14,363.24,362.94,363.24,3546.0
2025-06-16 14:25:00,363.26,363.32,363.08,363.08,4278.0,363.26,363.32,363.08,363.08,4278.0
2025-06-16 14:30:00,363.13,363.19,363.0,363.15,1603.0,363.13,363.19,363.0,363.15,1603.0
2025-06-16 14:35:00,363.15,363.15,362.93,362.93,4202.0,363.15,363.15,362.93,362.93,4202.0
2025-06-16 14:40:00,362.93,362.99,362.79,362.79,4601.0,362.93,362.99,362.79,362.79,4601.0
2025-06-16 14:45:00,362.68,362.68,362.39,362.42,2231.0,362.68,362.68,362.39,362.42,2231.0
2025-06-16 14:50:00,362.38,362.62,362.34,362.61,4185.0,362.38,362.62,362.34,362.61,4185.0
2025-06-16 14:55:00,362.68,362.81,362.44,362.57,2489.0,362.68,362.81,362.44,362.57,2489.0
2025-06-16 15:00:00,362.5,362.65,362.33,362.4,8383.0,362.5,362.65,362.33,362.4,8383.0
2025-06-16 15:05:00,362.31,362.35,362.12,362.2,3119.0,362.31,362.35,362.12,362.2,3119.0
2025-06-16 15:10:00,362.17,362.33,362.0,362.14,5722.0,362.17,362.33,362.0,362.14,5722.0
2025-06-16 15:15:00,362.15,362.17,362.0,362.02,4233.0,362.15,362.17,362.0,362.02,4233.0
2025-06-16 15:20:00,361.95,362.33,361.89,362.16,4871.0,361.95,362.33,361.89,362.16,4871.0
2025-06-16 15:25:00,361.94,362.51,361.89,361.91,7973.0,361.94,362.51,361.89,361.91,7973.0
2025-06-16 15:30:00,361.96,362.08,361.81,361.98,6288.0,361.96,362.08,361.81,361.98,6288.0
2025-06-16 15:35:00,361.96,362.23,361.96,362.08,8314.0,361.96,362.23,361.96,362.08,8314.0
2025-06-16 15:40:00,362.06,362.25,362.01,362.14,5376.0,362.06,362.25,362.01,362.14,5376.0
2025-06-16 15:45:00,362.11,362.42,362.1,362.19,11692.0,362.11,362.42,362.1,362.19,11692.0
2025-06-16 15:50:00,362.21,362.32,361.92,362.16,19379.0,362.21,362.32,361.92,362.16,19379.0
2025-06-16 15:55:00,362.28,362.57,361.77,362.47,48823.0,362.28,362.57,361.77,362.47,48823.0
2025-06-17 09:30:00,360.72,361.14,359.03,360.81,36102.0,360.72,361.14,359.03,360.81,36102.0
2025-06-17 09:35:00,360.75,361.21,360.54,360.81,13914.0,360.75,361.21,360.54,360.81,13914.0
2025-06-17 09:40:00,360.56,361.16,360.56,361.12,6050.0,360.56,361.16,360.56,361.12,6050.0
2025-06-17 09:45:00,361.04,361.65,360.89,361.03,9517.0,361.04,361.65,360.89,361.03,9517.0
2025-06-17 09:50:00,360.87,361.52,360.74,361.49,4942.0,360.87,361.52,360.74,361.49,4942.0
2025-06-17 09:55:00,361.6,361.69,360.88,361.06,7436.0,361.6,361.69,360.88,361.06,7436.0
2025-06-17 10:00:00,361.32,361.68,361.02,361.15,5845.0,361.32,361.68,361.02,361.15,5845.0
2025-06-17 10:05:00,361.09,362.35,361.08,361.95,14907.0,361.09,362.35,361.08,361.95,14907.0
2025-06-17 10:10:00,362.24,362.24,361.96,362.19,1524.0,362.24,362.24,361.96,362.19,1524.0
2025-06-17 10:15:00,362.06,362.36,361.74,361.82,28735.0,362.06,362.36,361.74,361.82,28735.0
2025-06-17 10:20:00,361.99,362.39,361.94,361.94,3145.0,361.99,362.39,361.94,361.94,3145.0
2025-06-17 10:25:00,362.11,362.34,361.87,361.88,1808.0,362.11,362.34,361.87,361.88,1808.0
2025-06-17 10:30:00,361.99,362.32,361.83,361.83,4956.0,361.99,362.32,361.83,361.83,4956.0
2025-06-17 10:35:00,361.96,362.1,361.44,361.75,7503.0,361.96,362.1,361.44,361.75,7503.0
2025-06-17 10:40:00,361.77,361.77,360.71,360.85,3469.0,361.77,361.77,360.71,360.85,3469.0
2025-06-17 10:45:00,360.96,361.16,360.79,360.99,5921.0,360.96,361.16,360.79,360.99,5921.0
2025-06-17 10:50:00,361.03,361.3,360.61,360.67,6229.0,361.03,361.3,360.61,360.67,6229.0
2025-06-17 10:55:00,360.8,360.95,360.58,360.79,4401.0,360.8,360.95,360.58,360.79,4401.0
2025-06-17 11:00:00,360.79,361.21,360.68,361.21,9352.0,360.79,361.21,360.68,361.21,9352.0
2025-06-17 11:05:00,361.22,361.35,360.97,361.05,4283.0,361.22,361.35,360.97,361.05,4283.0
2025-06-17 11:10:00,361.07,361.34,361.07,361.3,4410.0,361.07,361.34,361.07,361.3,4410.0
2025-06-17 11:15:00,361.43,361.43,360.38,360.54,14435.0,361.43,361.43,360.38,360.54,14435.0
2025-06-17 11:20:00,360.54,360.73,360.44,360.65,5645.0,360.54,360.73,360.44,360.65,5645.0
2025-06-17 11:25:00,360.54,360.62,360.32,360.33,3827.0,360.54,360.62,360.32,360.33,3827.0
2025-06-17 11:30:00,360.44,360.45,359.79,360.11,3652.0,360.44,360.45,359.79,360.11,3652.0
2025-06-17 11:35:00,360.08,360.35,359.93,360.17,4058.0,360.08,360.35,359.93,360.17,4058.0
2025-06-17 11:40:00,360.16,360.35,360.16,360.17,1841.0,360.16,360.35,360.16,360.17,1841.0
2025-06-17 11:45:00,360.18,360.36,359.81,360.15,2577.0,360.18,360.36,359.81,360.15,2577.0
2025-06-17 11:50:00,360.04,360.2,360.03,360.17,1030.0,360.04,360.2,360.03,360.17,1030.0
2025-06-17 11:55:00,360.09,360.35,359.98,360.35,2611.0,360.09,360.35,359.98,360.35,2611.0
2025-06-17 12:00:00,360.19,360.8,360.19,360.8,4515.0,360.19,360.8,360.19,360.8,4515.0
2025-06-17 12:05:00,360.78,360.93,360.06,360.09,15549.0,360.78,360.93,360.06,360.09,15549.0
2025-06-17 12:10:00,360.3,360.82,360.3,360.67,6152.0,360.3,360.82,360.3,360.67,6152.0
2025-06-17 12:15:00,360.72,361.03,360.72,361.03,3362.0,360.72,361.03,360.72,361.03,3362.0
2025-06-17 12:20:00,360.94,361.05,360.67,360.7,2664.0,360.94,361.05,360.67,360.7,2664.0
2025-06-17 12:25:00,360.89,361.11,360.83,360.93,3264.0,360.89,361.11,360.83,360.93,3264.0
2025-06-17 12:30:00,360.99,361.15,360.84,361.15,6530.0,360.99,361.15,360.84,361.15,6530.0
2025-06-17 12:35:00,361.05,361.1,360.82,360.97,3407.0,361.05,361.1,360.82,360.97,3407.0
2025-06-17 12:40:00,360.97,361.02,360.69,360.69,2842.0,360.97,361.02,360.69,360.69,2842.0
2025-06-17 12:45:00,360.7,360.91,360.57,360.67,3873.0,360.7,360.91,360.57,360.67,3873.0
2025-06-17 12:50:00,360.78,360.88,360.5,360.88,5206.0,360.78,360.88,360.5,360.88,5206.0
2025-06-17 12:55:00,360.74,360.77,360.07,360.12,3962.0,360.74,360.77,360.07,360.12,3962.0
2025-06-17 13:00:00,360.13,360.33,359.94,360.3,5861.0,360.13,360.33,359.94,360.3,5861.0
2025-06-17 13:05:00,360.24,360.37,359.98,360.17,11211.0,360.24,360.37,359.98,360.17,11211.0
2025-06-17 13:10:00,360.39,360.71,360.24,360.63,7806.0,360.39,360.71,360.24,360.63,7806.0
2025-06-17 13:15:00,360.7,360.7,360.34,360.57,5126.0,360.7,360.7,360.34,360.57,5126.0
2025-06-17 13:20:00,360.45,360.5,360.26,360.27,3670.0,360.45,360.5,360.26,360.27,3670.0
2025-06-17 13:25:00,360.06,360.16,359.98,360.07,4614.0,360.06,360.16,359.98,360.07,4614.0
2025-06-17 13:30:00,360.03,360.58,359.82,360.58,10403.0,360.03,360.58,359.82,360.58,10403.0
2025-06-17 13:35:00,360.69,360.72,360.44,360.46,4169.0,360.69,360.72,360.44,360.46,4169.0
2025-06-17 13:40:00,360.29,360.63,360.08,360.08,3301.0,360.29,360.63,360.08,360.08,3301.0
2025-06-17 13:45:00,360.11,360.11,359.53,359.59,4272.0,360.11,360.11,359.53,359.59,4272.0
2025-06-17 13:50:00,359.51,359.63,359.1,359.54,5481.0,359.51,359.63,359.1,359.54,5481.0
2025-06-17 13:55:00,359.56,359.79,359.56,359.63,3757.0,359.56,359.79,359.56,359.63,3757.0
2025-06-17 14:00:00,359.39,359.41,358.9,359.02,15456.0,359.39,359.41,358.9,359.02,15456.0
2025-06-17 14:05:00,359.19,359.47,359.12,359.47,6257.0,359.19,359.47,359.12,359.47,6257.0
2025-06-17 14:10:00,359.46,359.54,359.21,359.23,3393.0,359.46,359.54,359.21,359.23,3393.0
2025-06-17 14:15:00,359.22,359.36,358.93,359.23,2498.0,359.22,359.36,358.93,359.23,2498.0
2025-06-17 14:20:00,359.34,359.48,358.93,358.93,15583.0,359.34,359.48,358.93,358.93,15583.0
2025-06-17 14:25:00,359.0,359.0,358.48,358.56,4335.0,359.0,359.0,358.48,358.56,4335.0
2025-06-17 14:30:00,358.56,358.94,358.56,358.82,6873.0,358.56,358.94,358.56,358.82,6873.0
2025-06-17 14:35:00,358.9,358.94,358.5,358.69,6440.0,358.9,358.94,358.5,358.69,6440.0
2025-06-17 14:40:00,358.58,358.62,358.08,358.33,3880.0,358.58,358.62,358.08,358.33,3880.0
2025-06-17 14:45:00,358.34,358.57,358.27,358.31,3524.0,358.34,358.57,358.27,358.31,3524.0
2025-06-17 14:50:00,358.32,358.37,358.18,358.29,2436.0,358.32,358.37,358.18,358.29,2436.0
2025-06-17 14:55:00,358.4,358.62,358.31,358.59,8348.0,358.4,358.62,358.31,358.59,8348.0
2025-06-17 15:00:00,358.6,358.72,358.23,358.23,7608.0,358.6,358.72,358.23,358.23,7608.0
2025-06-17 15:05:00,358.21,358.27,358.12,358.19,4251.0,358.21,358.27,358.12,358.19,4251.0
2025-06-17 15:10:00,358.25,358.3,358.08,358.08,5573.0,358.25,358.3,358.08,358.08,5573.0
2025-06-17 15:15:00,358.11,358.2,357.84,357.84,7534.0,358.11,358.2,357.84,357.84,7534.0
2025-06-17 15:20:00,357.82,358.34,357.82,358.26,5761.0,357.82,358.34,357.82,358.26,5761.0
2025-06-17 15:25:00,358.29,358.31,357.91,357.93,7030.0,358.29,358.31,357.91,357.93,7030.0
2025-06-17 15:30:00,357.96,357.99,357.43,357.48,8801.0,357.96,357.99,357.43,357.48,8801.0
2025-06-17 15:35:00,357.61,357.73,357.52,357.54,8443.0,357.61,357.73,357.52,357.54,8443.0
2025-06-17 15:40:00,357.5,357.59,357.03,357.26,10135.0,357.5,357.59,357.03,357.26,10135.0
2025-06-17 15:45:00,357.29,357.56,357.21,357.52,9540.0,357.29,357.56,357.21,357.52,9540.0
2025-06-17 15:50:00,357.53,357.8,357.34,357.53,16685.0,357.53,357.8,357.34,357.53,16685.0
2025-06-17 15:55:00,357.48,357.99,357.33,357.61,57001.0,357.48,357.99,357.33,357.61,57001.0
2025-06-18 09:30:00,357.13,358.54,356.96,358.53,24134.0,357.13,358.54,356.96,358.53,24134.0
2025-06-18 09:35:00,358.15,358.87,358.02,358.71,3671.0,358.15,358.87,358.02,358.71,3671.0
2025-06-18 09:40:00,358.71,359.38,358.33,359.33,9559.0,358.71,359.38,358.33,359.33,9559.0
2025-06-18 09:45:00,359.54,360.32,359.11,360.25,9379.0,359.54,360.32,359.11,360.25,9379.0
2025-06-18 09:50:00,360.15,360.96,360.08,360.61,9092.0,360.15,360.96,360.08,360.61,9092.0
2025-06-18 09:55:00,360.51,361.14,360.37,360.82,4765.0,360.51,361.14,360.37,360.82,4765.0
2025-06-18 10:00:00,360.78,361.59,360.57,361.59,16094.0,360.78,361.59,360.57,361.59,16094.0
2025-06-18 10:05:00,361.43,361.43,360.81,361.25,5009.0,361.43,361.43,360.81,361.25,5009.0
2025-06-18 10:10:00,361.0,361.38,360.56,361.28,4701.0,361.0,361.38,360.56,361.28,4701.0
2025-06-18 10:15:00,361.1,361.92,361.1,361.84,18630.0,361.1,361.92,361.1,361.84,18630.0
2025-06-18 10:20:00,361.91,362.25,361.73,362.13,16261.0,361.91,362.25,361.73,362.13,16261.0
2025-06-18 10:25:00,362.36,363.03,362.35,362.35,8440.0,362.36,363.03,362.35,362.35,8440.0
2025-06-18 10:30:00,362.51,363.04,362.45,362.81,3653.0,362.51,363.04,362.45,362.81,3653.0
2025-06-18 10:35:00,362.5,362.74,362.24,362.74,5675.0,362.5,362.74,362.24,362.74,5675.0
2025-06-18 10:40:00,362.66,362.82,362.24,362.78,9705.0,362.66,362.82,362.24,362.78,9705.0
2025-06-18 10:45:00,362.8,363.21,362.43,362.58,5252.0,362.8,363.21,362.43,362.58,5252.0
2025-06-18 10:50:00,362.6,362.92,362.56,362.73,5141.0,362.6,362.92,362.56,362.73,5141.0
2025-06-18 10:55:00,362.8,362.82,362.56,362.58,5483.0,362.8,362.82,362.56,362.58,5483.0
2025-06-18 11:00:00,362.65,362.72,362.42,362.63,4968.0,362.65,362.72,362.42,362.63,4968.0
2025-06-18 11:05:00,362.61,362.64,361.71,361.96,5751.0,362.61,362.64,361.71,361.96,5751.0
2025-06-18 11:10:00,361.94,362.17,361.88,362.08,10737.0,361.94,362.17,361.88,362.08,10737.0
2025-06-18 11:15:00,362.07,362.27,361.9,362.1,10947.0,362.07,362.27,361.9,362.1,10947.0
2025-06-18 11:20:00,362.03,362.13,361.92,362.03,3995.0,362.03,362.13,361.92,362.03,3995.0
2025-06-18 11:25:00,362.02,362.08,361.79,362.02,3048.0,362.02,362.08,361.79,362.02,3048.0
2025-06-18 11:30:00,362.02,362.09,361.81,361.82,9800.0,362.02,362.09,361.81,361.82,9800.0
2025-06-18 11:35:00,361.8,361.89,361.59,361.89,3625.0,361.8,361.89,361.59,361.89,3625.0
2025-06-18 11:40:00,361.72,361.95,361.59,361.95,9959.0,361.72,361.95,361.59,361.95,9959.0
2025-06-18 11:45:00,362.15,362.29,361.91,362.13,3443.0,362.15,362.29,361.91,362.13,3443.0
2025-06-18 11:50:00,362.19,362.52,362.16,362.19,3737.0,362.19,362.52,362.16,362.19,3737.0
2025-06-18 11:55:00,362.24,362.34,361.54,361.77,2407.0,362.24,362.34,361.54,361.77,2407.0
2025-06-18 12:00:00,361.71,361.74,361.51,361.62,4128.0,361.71,361.74,361.51,361.62,4128.0
2025-06-18 12:05:00,361.71,362.07,361.59,362.07,3588.0,361.71,362.07,361.59,362.07,3588.0
2025-06-18 12:10:00,362.02,362.26,361.84,362.11,33393.0,362.02,362.26,361.84,362.11,33393.0
2025-06-18 12:15:00,362.02,362.2,361.7,361.99,6517.0,362.02,362.2,361.7,361.99,6517.0
2025-06-18 12:20:00,362.01,362.03,361.81,362.03,4071.0,362.01,362.03,361.81,362.03,4071.0
2025-06-18 12:25:00,361.98,362.03,361.61,361.75,14580.0,361.98,362.03,361.61,361.75,14580.0
2025-06-18 12:30:00,361.74,361.83,361.59,361.65,6987.0,361.74,361.83,361.59,361.65,6987.0
2025-06-18 12:35:00,361.59,361.77,361.45,361.77,5008.0,361.59,361.77,361.45,361.77,5008.0
2025-06-18 12:40:00,361.69,361.86,361.61,361.86,6333.0,361.69,361.86,361.61,361.86,6333.0
2025-06-18 12:45:00,361.79,361.92,361.66,361.66,2546.0,361.79,361.92,361.66,361.66,2546.0
2025-06-18 12:50:00,361.68,361.95,361.35,361.35,7614.0,361.68,361.95,361.35,361.35,7614.0
2025-06-18 12:55:00,361.4,361.64,361.4,361.47,5347.0,361.4,361.64,361.4,361.47,5347.0
2025-06-18 13:00:00,361.42,361.92,361.38,361.92,8773.0,361.42,361.92,361.38,361.92,8773.0
2025-06-18 13:05:00,361.89,361.94,361.76,361.94,3978.0,361.89,361.94,361.76,361.94,3978.0
2025-06-18 13:10:00,361.98,362.07,361.83,361.96,12004.0,361.98,362.07,361.83,361.96,12004.0
2025-06-18 13:15:00,361.94,362.12,361.92,361.99,6532.0,361.94,362.12,361.92,361.99,6532.0
2025-06-18 13:20:00,362.07,362.16,361.91,362.16,7825.0,362.07,362.16,361.91,362.16,7825.0
2025-06-18 13:25:00,362.07,362.17,362.06,362.07,1550.0,362.07,362.17,362.06,362.07,1550.0
2025-06-18 13:30:00,362.16,362.22,361.58,361.85,8582.0,362.16,362.22,361.58,361.85,8582.0
2025-06-18 13:35:00,361.83,361.89,361.58,361.58,8205.0,361.83,361.89,361.58,361.58,8205.0
2025-06-18 13:40:00,361.63,362.1,361.55,361.98,5132.0,361.63,362.1,361.55,361.98,5132.0
2025-06-18 13:45:00,361.95,362.33,361.89,362.2,7598.0,361.95,362.33,361.89,362.2,7598.0
2025-06-18 13:50:00,362.2,362.49,362.1,362.36,7137.0,362.2,362.49,362.1,362.36,7137.0
2025-06-18 13:55:00,362.36,362.66,362.34,362.4,7244.0,362.36,362.66,362.34,362.4,7244.0
2025-06-18 14:00:00,362.52,363.32,361.9,361.9,13938.0,362.52,363.32,361.9,361.9,13938.0
2025-06-18 14:05:00,361.84,362.71,361.69,362.19,8802.0,361.84,362.71,361.69,362.19,8802.0
2025-06-18 14:10:00,362.13,362.52,361.92,362.41,5893.0,362.13,362.52,361.92,362.41,5893.0
2025-06-18 14:15:00,362.34,362.76,362.32,362.4,8282.0,362.34,362.76,362.32,362.4,8282.0
2025-06-18 14:20:00,362.43,362.59,362.2,362.53,6008.0,362.43,362.59,362.2,362.53,6008.0
2025-06-18 14:25:00,362.65,362.9,362.65,362.85,3799.0,362.65,362.9,362.65,362.85,3799.0
2025-06-18 14:30:00,362.76,363.33,362.72,363.31,6982.0,362.76,363.33,362.72,363.31,6982.0
2025-06-18 14:35:00,363.21,363.31,362.58,363.11,10219.0,363.21,363.31,362.58,363.11,10219.0
2025-06-18 14:40:00,363.0,363.97,362.99,363.61,14440.0,363.0,363.97,362.99,363.61,14440.0
2025-06-18 14:45:00,363.47,364.23,363.17,363.92,26553.0,363.47,364.23,363.17,363.92,26553.0
2025-06-18 14:50:00,363.95,363.95,362.86,363.06,41698.0,363.95,363.95,362.86,363.06,41698.0
2025-06-18 14:55:00,363.02,363.02,361.46,361.53,7716.0,363.02,363.02,361.46,361.53,7716.0
2025-06-18 15:00:00,361.39,362.54,361.1,362.54,10944.0,361.39,362.54,361.1,362.54,10944.0
2025-06-18 15:05:00,362.6,362.6,361.49,361.68,7810.0,362.6,362.6,361.49,361.68,7810.0
2025-06-18 15:10:00,361.66,362.5,361.26,362.25,14719.0,361.66,362.5,361.26,362.25,14719.0
2025-06-18 15:15:00,362.19,362.29,361.81,362.1,9893.0,362.19,362.29,361.81,362.1,9893.0
2025-06-18 15:20:00,362.09,362.4,361.81,361.91,9150.0,362.09,362.4,361.81,361.91,9150.0
2025-06-18 15:25:00,361.84,361.9,360.58,360.58,11885.0,361.84,361.9,360.58,360.58,11885.0
2025-06-18 15:30:00,360.58,361.01,360.49,360.77,12089.0,360.58,361.01,360.49,360.77,12089.0
2025-06-18 15:35:00,360.78,361.28,360.71,361.01,11900.0,360.78,361.28,360.71,361.01,11900.0
2025-06-18 15:40:00,360.95,361.23,360.81,361.21,11817.0,360.95,361.23,360.81,361.21,11817.0
2025-06-18 15:45:00,361.21,361.22,360.78,360.92,15902.0,361.21,361.22,360.78,360.92,15902.0
2025-06-18 15:50:00,360.88,361.07,359.96,359.96,26728.0,360.88,361.07,359.96,359.96,26728.0
2025-06-18 15:55:00,360.05,360.4,359.56,359.82,95280.0,360.05,360.4,359.56,359.82,95280.0
2025-06-20 09:30:00,362.95,363.45,360.59,361.06,553602.0,362.95,363.45,360.59,361.06,553602.0
2025-06-20 09:35:00,361.1,362.4,360.0,362.04,20248.0,361.1,362.4,360.0,362.04,20248.0
2025-06-20 09:40:00,362.04,363.98,362.03,363.98,8942.0,362.04,363.98,362.03,363.98,8942.0
2025-06-20 09:45:00,364.0,364.25,363.63,363.78,28148.0,364.0,364.25,363.63,363.78,28148.0
2025-06-20 09:50:00,363.77,363.79,363.25,363.5,25365.0,363.77,363.79,363.25,363.5,25365.0
2025-06-20 09:55:00,363.38,363.86,363.25,363.25,17230.0,363.38,363.86,363.25,363.25,17230.0
2025-06-20 10:00:00,363.34,363.95,363.28,363.71,7244.0,363.34,363.95,363.28,363.71,7244.0
2025-06-20 10:05:00,363.64,363.67,363.03,363.33,12251.0,363.64,363.67,363.03,363.33,12251.0
2025-06-20 10:10:00,363.36,363.66,363.09,363.09,8499.0,363.36,363.66,363.09,363.09,8499.0
2025-06-20 10:15:00,363.09,363.26,362.79,363.0,21077.0,363.09,363.26,362.79,363.0,21077.0
2025-06-20 10:20:00,362.91,363.74,362.66,362.66,10142.0,362.91,363.74,362.66,362.66,10142.0
2025-06-20 10:25:00,362.66,363.23,362.52,362.93,15839.0,362.66,363.23,362.52,362.93,15839.0
2025-06-20 10:30:00,362.83,363.0,362.33,362.43,9431.0,362.83,363.0,362.33,362.43,9431.0
2025-06-20 10:35:00,362.48,363.2,362.43,363.16,13432.0,362.48,363.2,362.43,363.16,13432.0
2025-06-20 10:40:00,363.18,363.51,362.0,362.27,16940.0,363.18,363.51,362.0,362.27,16940.0
2025-06-20 10:45:00,362.16,362.16,360.66,360.84,7588.0,362.16,362.16,360.66,360.84,7588.0
2025-06-20 10:50:00,360.97,360.97,359.9,360.44,14515.0,360.97,360.97,359.9,360.44,14515.0
2025-06-20 10:55:00,360.42,360.84,360.25,360.51,10100.0,360.42,360.84,360.25,360.51,10100.0
2025-06-20 11:00:00,360.41,360.43,359.96,360.0,9006.0,360.41,360.43,359.96,360.0,9006.0
2025-06-20 11:05:00,360.03,360.5,360.02,360.24,5942.0,360.03,360.5,360.02,360.24,5942.0
2025-06-20 11:10:00,360.4,360.99,360.32,360.99,7524.0,360.4,360.99,360.32,360.99,7524.0
2025-06-20 11:15:00,360.99,361.54,360.97,361.38,4970.0,360.99,361.54,360.97,361.38,4970.0
2025-06-20 11:20:00,361.38,361.75,361.19,361.75,3920.0,361.38,361.75,361.19,361.75,3920.0
2025-06-20 11:25:00,361.74,361.82,361.32,361.32,4816.0,361.74,361.82,361.32,361.32,4816.0
2025-06-20 11:30:00,361.33,361.57,361.26,361.57,11207.0,361.33,361.57,361.26,361.57,11207.0
2025-06-20 11:35:00,361.59,361.9,361.46,361.9,15386.0,361.59,361.9,361.46,361.9,15386.0
2025-06-20 11:40:00,361.9,362.08,361.7,362.08,5941.0,361.9,362.08,361.7,362.08,5941.0
2025-06-20 11:45:00,361.98,362.08,361.62,361.95,5450.0,361.98,362.08,361.62,361.95,5450.0
2025-06-20 11:50:00,361.9,361.92,361.36,361.4,6924.0,361.9,361.92,361.36,361.4,6924.0
2025-06-20 11:55:00,361.44,361.54,361.25,361.31,4882.0,361.44,361.54,361.25,361.31,4882.0
2025-06-20 12:00:00,361.33,361.5,361.22,361.49,5400.0,361.33,361.5,361.22,361.49,5400.0
2025-06-20 12:05:00,361.6,361.89,361.22,361.89,5812.0,361.6,361.89,361.22,361.89,5812.0
2025-06-20 12:10:00,361.82,362.13,361.67,361.69,4742.0,361.82,362.13,361.67,361.69,4742.0
2025-06-20 12:15:00,361.56,361.81,361.5,361.72,4562.0,361.56,361.81,361.5,361.72,4562.0
2025-06-20 12:20:00,361.69,361.75,361.44,361.75,6380.0,361.69,361.75,361.44,361.75,6380.0
2025-06-20 12:25:00,361.74,362.34,361.61,362.18,3793.0,361.74,362.34,361.61,362.18,3793.0
2025-06-20 12:30:00,362.21,362.33,362.1,362.31,4066.0,362.21,362.33,362.1,362.31,4066.0
2025-06-20 12:35:00,362.23,362.39,362.17,362.29,6107.0,362.23,362.39,362.17,362.29,6107.0
2025-06-20 12:40:00,362.29,362.29,361.75,361.91,12692.0,362.29,362.29,361.75,361.91,12692.0
2025-06-20 12:45:00,361.87,362.09,361.62,361.68,5581.0,361.87,362.09,361.62,361.68,5581.0
2025-06-20 12:50:00,361.65,362.1,361.64,362.1,5569.0,361.65,362.1,361.64,362.1,5569.0
2025-06-20 12:55:00,362.16,362.26,361.72,361.81,10045.0,362.16,362.26,361.72,361.81,10045.0
2025-06-20 13:00:00,361.9,362.32,361.89,361.91,3886.0,361.9,362.32,361.89,361.91,3886.0
2025-06-20 13:05:00,361.68,361.68,361.39,361.52,4802.0,361.68,361.68,361.39,361.52,4802.0
2025-06-20 13:10:00,361.47,361.57,361.22,361.27,5809.0,361.47,361.57,361.22,361.27,5809.0
2025-06-20 13:15:00,361.35,361.53,360.4,360.49,11688.0,361.35,361.53,360.4,360.49,11688.0
2025-06-20 13:20:00,360.36,360.36,360.0,360.27,3991.0,360.36,360.36,360.0,360.27,3991.0
2025-06-20 13:25:00,360.21,360.31,359.73,359.78,5569.0,360.21,360.31,359.73,359.78,5569.0
2025-06-20 13:30:00,359.69,359.94,359.43,359.7,8194.0,359.69,359.94,359.43,359.7,8194.0
2025-06-20 13:35:00,359.66,359.87,359.3,359.37,6705.0,359.66,359.87,359.3,359.37,6705.0
2025-06-20 13:40:00,359.29,359.83,359.23,359.53,6567.0,359.29,359.83,359.23,359.53,6567.0
2025-06-20 13:45:00,359.57,359.82,359.47,359.62,4969.0,359.57,359.82,359.47,359.62,4969.0
2025-06-20 13:50:00,359.64,359.73,359.16,359.24,4608.0,359.64,359.73,359.16,359.24,4608.0
2025-06-20 13:55:00,359.25,359.7,359.25,359.7,7155.0,359.25,359.7,359.25,359.7,7155.0
2025-06-20 14:00:00,359.63,359.88,359.51,359.88,10791.0,359.63,359.88,359.51,359.88,10791.0
2025-06-20 14:05:00,359.88,359.96,359.39,359.54,6357.0,359.88,359.96,359.39,359.54,6357.0
2025-06-20 14:10:00,359.55,359.73,359.53,359.73,6198.0,359.55,359.73,359.53,359.73,6198.0
2025-06-20 14:15:00,359.69,360.2,359.55,360.19,12671.0,359.69,360.2,359.55,360.19,12671.0
2025-06-20 14:20:00,360.19,360.43,360.14,360.36,7313.0,360.19,360.43,360.14,360.36,7313.0
2025-06-20 14:25:00,360.28,360.36,359.86,359.87,4295.0,360.28,360.36,359.86,359.87,4295.0
2025-06-20 14:30:00,359.85,360.23,359.85,360.06,8444.0,359.85,360.23,359.85,360.06,8444.0
2025-06-20 14:35:00,360.06,360.2,359.9,360.08,10128.0,360.06,360.2,359.9,360.08,10128.0
2025-06-20 14:40:00,360.05,360.14,359.9,359.98,4666.0,360.05,360.14,359.9,359.98,4666.0
2025-06-20 14:45:00,360.08,360.18,359.93,359.97,4283.0,360.08,360.18,359.93,359.97,4283.0
2025-06-20 14:50:00,360.03,360.37,359.96,360.37,12473.0,360.03,360.37,359.96,360.37,12473.0
2025-06-20 14:55:00,360.32,360.33,359.59,359.76,10327.0,360.32,360.33,359.59,359.76,10327.0
2025-06-20 15:00:00,359.69,360.02,359.59,359.95,12248.0,359.69,360.02,359.59,359.95,12248.0
2025-06-20 15:05:00,359.89,360.06,359.68,359.79,5829.0,359.89,360.06,359.68,359.79,5829.0
2025-06-20 15:10:00,359.87,359.96,359.64,359.71,13353.0,359.87,359.96,359.64,359.71,13353.0
2025-06-20 15:15:00,359.7,359.77,359.56,359.75,8217.0,359.7,359.77,359.56,359.75,8217.0
2025-06-20 15:20:00,359.62,359.72,359.21,359.49,11840.0,359.62,359.72,359.21,359.49,11840.0
2025-06-20 15:25:00,359.39,359.55,359.18,359.19,18006.0,359.39,359.55,359.18,359.19,18006.0
2025-06-20 15:30:00,359.27,359.65,359.16,359.31,24502.0,359.27,359.65,359.16,359.31,24502.0
2025-06-20 15:35:00,359.31,359.74,359.14,359.47,28051.0,359.31,359.74,359.14,359.47,28051.0
2025-06-20 15:40:00,359.53,359.75,359.2,359.54,29994.0,359.53,359.75,359.2,359.54,29994.0
2025-06-20 15:45:00,359.55,360.62,359.43,360.48,22074.0,359.55,360.62,359.43,360.48,22074.0
2025-06-20 15:50:00,360.36,361.13,360.31,360.85,55667.0,360.36,361.13,360.31,360.85,55667.0
2025-06-20 15:55:00,360.95,361.19,359.82,360.58,252831.0,360.95,361.19,359.82,360.58,252831.0